date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,66.59,66.65,66.52,66.52,75100.0,41.5771,41.6146,41.5334,41.5334,75100.0
2005-01-03 09:35:00,66.65,66.66,66.56,66.65,18200.0,41.6146,41.6208,41.5584,41.6146,18200.0
2005-01-03 09:40:00,66.64,66.64,66.62,66.62,4200.0,41.6083,41.6083,41.5959,41.5959,4200.0
2005-01-03 09:45:00,66.62,66.64,66.62,66.64,30200.0,41.5959,41.6083,41.5959,41.6083,30200.0
2005-01-03 09:50:00,66.56,66.56,66.53,66.53,4500.0,41.5584,41.5584,41.5397,41.5397,4500.0
2005-01-03 09:55:00,66.54,66.54,66.52,66.52,1800.0,41.5459,41.5459,41.5334,41.5334,1800.0
2005-01-03 10:00:00,66.52,66.55,66.4,66.4,60100.0,41.5334,41.5522,41.4585,41.4585,60100.0
2005-01-03 10:05:00,66.35,66.38,66.25,66.31,58300.0,41.4273,41.446,41.3648,41.4023,58300.0
2005-01-03 10:10:00,66.35,66.35,66.32,66.33,1100.0,41.4273,41.4273,41.4085,41.4148,1100.0
2005-01-03 10:15:00,66.28,66.28,66.21,66.25,4700.0,41.3836,41.3836,41.3399,41.3648,4700.0
2005-01-03 10:20:00,66.26,66.29,66.22,66.23,3200.0,41.3711,41.3898,41.3461,41.3524,3200.0
2005-01-03 10:25:00,66.27,66.28,66.21,66.27,6400.0,41.3773,41.3836,41.3399,41.3773,6400.0
2005-01-03 10:30:00,66.27,66.27,66.22,66.24,17600.0,41.3773,41.3773,41.3461,41.3586,17600.0
2005-01-03 10:35:00,66.23,66.23,66.15,66.17,6700.0,41.3524,41.3524,41.3024,41.3149,6700.0
2005-01-03 10:40:00,66.19,66.21,66.11,66.19,15600.0,41.3274,41.3399,41.2774,41.3274,15600.0
2005-01-03 10:45:00,66.1,66.17,66.07,66.17,2200.0,41.2712,41.3149,41.2525,41.3149,2200.0
2005-01-03 10:50:00,66.19,66.19,66.12,66.12,3500.0,41.3274,41.3274,41.2837,41.2837,3500.0
2005-01-03 10:55:00,66.12,66.12,66.12,66.12,0.0,41.2837,41.2837,41.2837,41.2837,0.0
2005-01-03 11:00:00,66.12,66.12,66.03,66.04,16500.0,41.2837,41.2837,41.2275,41.2337,16500.0
2005-01-03 11:05:00,66.01,66.04,65.96,65.96,4000.0,41.215,41.2337,41.1838,41.1838,4000.0
2005-01-03 11:10:00,66.04,66.05,65.97,65.97,2000.0,41.2337,41.24,41.19,41.19,2000.0
2005-01-03 11:15:00,66.05,66.05,66.04,66.04,2700.0,41.24,41.24,41.2337,41.2337,2700.0
2005-01-03 11:20:00,65.98,66.08,65.98,66.08,8500.0,41.1963,41.2587,41.1963,41.2587,8500.0
2005-01-03 11:25:00,66.03,66.06,66.01,66.06,2700.0,41.2275,41.2462,41.215,41.2462,2700.0
2005-01-03 11:30:00,66.09,66.13,66.02,66.13,1500.0,41.2649,41.2899,41.2212,41.2899,1500.0
2005-01-03 11:35:00,66.14,66.16,66.07,66.07,12000.0,41.2962,41.3086,41.2525,41.2525,12000.0
2005-01-03 11:40:00,66.06,66.14,66.06,66.12,1700.0,41.2462,41.2962,41.2462,41.2837,1700.0
2005-01-03 11:45:00,66.12,66.18,66.1,66.17,1100.0,41.2837,41.3211,41.2712,41.3149,1100.0
2005-01-03 11:50:00,66.18,66.18,66.12,66.17,1600.0,41.3211,41.3211,41.2837,41.3149,1600.0
2005-01-03 11:55:00,66.18,66.18,66.09,66.15,800.0,41.3211,41.3211,41.2649,41.3024,800.0
2005-01-03 12:00:00,66.15,66.15,66.08,66.13,2700.0,41.3024,41.3024,41.2587,41.2899,2700.0
2005-01-03 12:05:00,66.08,66.1,66.02,66.1,16400.0,41.2587,41.2712,41.2212,41.2712,16400.0
2005-01-03 12:10:00,66.12,66.12,66.12,66.12,200.0,41.2837,41.2837,41.2837,41.2837,200.0
2005-01-03 12:15:00,66.12,66.12,66.02,66.02,8600.0,41.2837,41.2837,41.2212,41.2212,8600.0
2005-01-03 12:20:00,66.09,66.09,65.99,66.08,2300.0,41.2649,41.2649,41.2025,41.2587,2300.0
2005-01-03 12:25:00,66.05,66.06,65.97,65.97,6500.0,41.24,41.2462,41.19,41.19,6500.0
2005-01-03 12:30:00,66.05,66.05,65.97,65.97,400.0,41.24,41.24,41.19,41.19,400.0
2005-01-03 12:35:00,66.06,66.06,66.06,66.06,200.0,41.2462,41.2462,41.2462,41.2462,200.0
2005-01-03 12:40:00,65.96,66.06,65.96,66.06,800.0,41.1838,41.2462,41.1838,41.2462,800.0
2005-01-03 12:45:00,66.05,66.06,66.05,66.06,400.0,41.24,41.2462,41.24,41.2462,400.0
2005-01-03 12:50:00,65.97,66.06,65.96,66.06,3700.0,41.19,41.2462,41.1838,41.2462,3700.0
2005-01-03 12:55:00,66.06,66.06,66.06,66.06,0.0,41.2462,41.2462,41.2462,41.2462,0.0
2005-01-03 13:00:00,66.05,66.05,66.04,66.04,300.0,41.24,41.24,41.2337,41.2337,300.0
2005-01-03 13:05:00,66.01,66.01,65.97,65.97,900.0,41.215,41.215,41.19,41.19,900.0
2005-01-03 13:10:00,66.0,66.0,65.92,65.92,1200.0,41.2087,41.2087,41.1588,41.1588,1200.0
2005-01-03 13:15:00,65.99,66.0,65.94,65.94,400.0,41.2025,41.2087,41.1713,41.1713,400.0
2005-01-03 13:20:00,66.01,66.01,65.93,66.0,2800.0,41.215,41.215,41.165,41.2087,2800.0
2005-01-03 13:25:00,65.93,65.93,65.78,65.79,16800.0,41.165,41.165,41.0714,41.0776,16800.0
2005-01-03 13:30:00,65.85,65.9,65.85,65.9,700.0,41.1151,41.1463,41.1151,41.1463,700.0
2005-01-03 13:35:00,65.82,65.92,65.82,65.92,2500.0,41.0964,41.1588,41.0964,41.1588,2500.0
2005-01-03 13:40:00,65.92,65.92,65.84,65.86,600.0,41.1588,41.1588,41.1088,41.1213,600.0
2005-01-03 13:45:00,65.89,65.89,65.89,65.89,1500.0,41.1401,41.1401,41.1401,41.1401,1500.0
2005-01-03 13:50:00,65.82,65.92,65.82,65.92,3700.0,41.0964,41.1588,41.0964,41.1588,3700.0
2005-01-03 13:55:00,65.84,65.88,65.82,65.88,1400.0,41.1088,41.1338,41.0964,41.1338,1400.0
2005-01-03 14:00:00,65.84,65.9,65.8,65.81,2300.0,41.1088,41.1463,41.0839,41.0901,2300.0
2005-01-03 14:05:00,65.82,65.89,65.78,65.85,4700.0,41.0964,41.1401,41.0714,41.1151,4700.0
2005-01-03 14:10:00,65.86,65.9,65.8,65.9,4100.0,41.1213,41.1463,41.0839,41.1463,4100.0
2005-01-03 14:15:00,65.9,65.9,65.83,65.87,10200.0,41.1463,41.1463,41.1026,41.1276,10200.0
2005-01-03 14:20:00,65.81,65.9,65.81,65.9,1400.0,41.0901,41.1463,41.0901,41.1463,1400.0
2005-01-03 14:25:00,65.83,65.89,65.8,65.8,6900.0,41.1026,41.1401,41.0839,41.0839,6900.0
2005-01-03 14:30:00,65.81,65.87,65.75,65.84,13300.0,41.0901,41.1276,41.0527,41.1088,13300.0
2005-01-03 14:35:00,65.95,65.96,65.87,65.94,4100.0,41.1775,41.1838,41.1276,41.1713,4100.0
2005-01-03 14:40:00,65.83,65.9,65.81,65.81,13000.0,41.1026,41.1463,41.0901,41.0901,13000.0
2005-01-03 14:45:00,65.83,65.9,65.83,65.83,3800.0,41.1026,41.1463,41.1026,41.1026,3800.0
2005-01-03 14:50:00,65.9,65.9,65.83,65.87,2800.0,41.1463,41.1463,41.1026,41.1276,2800.0
2005-01-03 14:55:00,65.87,65.87,65.75,65.75,9200.0,41.1276,41.1276,41.0527,41.0527,9200.0
2005-01-03 15:00:00,65.83,65.83,65.74,65.77,2600.0,41.1026,41.1026,41.0464,41.0651,2600.0
2005-01-03 15:05:00,65.75,65.86,65.75,65.76,11900.0,41.0527,41.1213,41.0527,41.0589,11900.0
2005-01-03 15:10:00,65.76,65.83,65.76,65.76,13400.0,41.0589,41.1026,41.0589,41.0589,13400.0
2005-01-03 15:15:00,65.73,65.76,65.67,65.67,3700.0,41.0402,41.0589,41.0027,41.0027,3700.0
2005-01-03 15:20:00,65.67,65.78,65.67,65.76,3200.0,41.0027,41.0714,41.0027,41.0589,3200.0
2005-01-03 15:25:00,65.72,65.75,65.67,65.67,19900.0,41.0339,41.0527,41.0027,41.0027,19900.0
2005-01-03 15:30:00,65.68,65.74,65.65,65.66,6800.0,41.0089,41.0464,40.9902,40.9965,6800.0
2005-01-03 15:35:00,65.62,65.7,65.62,65.7,1300.0,40.9715,41.0214,40.9715,41.0214,1300.0
2005-01-03 15:40:00,65.64,65.77,65.64,65.7,7000.0,40.984,41.0651,40.984,41.0214,7000.0
2005-01-03 15:45:00,65.68,65.72,65.64,65.67,1200.0,41.0089,41.0339,40.984,41.0027,1200.0
2005-01-03 15:50:00,65.63,65.65,65.58,65.59,27700.0,40.9777,40.9902,40.9465,40.9528,27700.0
2005-01-03 15:55:00,65.58,65.65,65.58,65.65,13500.0,40.9465,40.9902,40.9465,40.9902,13500.0
2005-01-03 16:00:00,65.64,65.64,65.64,65.64,20200.0,40.984,40.984,40.984,40.984,20200.0
2005-01-03 16:05:00,65.66,65.66,65.66,65.66,100.0,40.9965,40.9965,40.9965,40.9965,100.0
2005-01-03 16:10:00,65.66,65.66,65.66,65.66,0.0,40.9965,40.9965,40.9965,40.9965,0.0
2005-01-04 09:30:00,65.97,65.97,65.97,65.97,41800.0,41.19,41.19,41.19,41.19,41800.0
2005-01-04 09:35:00,65.85,65.91,65.84,65.91,2600.0,41.1151,41.1526,41.1088,41.1526,2600.0
2005-01-04 09:40:00,65.91,65.91,65.77,65.77,5100.0,41.1526,41.1526,41.0651,41.0651,5100.0
2005-01-04 09:45:00,65.78,65.87,65.78,65.87,900.0,41.0714,41.1276,41.0714,41.1276,900.0
2005-01-04 09:50:00,65.87,65.87,65.81,65.85,9200.0,41.1276,41.1276,41.0901,41.1151,9200.0
2005-01-04 09:55:00,65.86,65.88,65.81,65.85,34200.0,41.1213,41.1338,41.0901,41.1151,34200.0
2005-01-04 10:00:00,65.81,65.87,65.81,65.87,54600.0,41.0901,41.1276,41.0901,41.1276,54600.0
2005-01-04 10:05:00,65.82,65.95,65.82,65.89,12400.0,41.0964,41.1775,41.0964,41.1401,12400.0
2005-01-04 10:10:00,65.89,65.91,65.88,65.91,21000.0,41.1401,41.1526,41.1338,41.1526,21000.0
2005-01-04 10:15:00,65.9,65.91,65.87,65.9,21100.0,41.1463,41.1526,41.1276,41.1463,21100.0
2005-01-04 10:20:00,65.88,65.88,65.86,65.86,16200.0,41.1338,41.1338,41.1213,41.1213,16200.0
2005-01-04 10:25:00,65.7,65.75,65.7,65.7,2300.0,41.0214,41.0527,41.0214,41.0214,2300.0
2005-01-04 10:30:00,65.75,65.75,65.7,65.7,17100.0,41.0527,41.0527,41.0214,41.0214,17100.0
2005-01-04 10:35:00,65.73,65.79,65.73,65.73,49400.0,41.0402,41.0776,41.0402,41.0402,49400.0
2005-01-04 10:40:00,65.77,65.77,65.73,65.73,9000.0,41.0651,41.0651,41.0402,41.0402,9000.0
2005-01-04 10:45:00,65.64,65.7,65.64,65.7,10600.0,40.984,41.0214,40.984,41.0214,10600.0
2005-01-04 10:50:00,65.65,65.69,65.65,65.69,1400.0,40.9902,41.0152,40.9902,41.0152,1400.0
2005-01-04 10:55:00,65.65,65.7,65.65,65.68,4100.0,40.9902,41.0214,40.9902,41.0089,4100.0
2005-01-04 11:00:00,65.65,65.65,65.61,65.64,23200.0,40.9902,40.9902,40.9652,40.984,23200.0
2005-01-04 11:05:00,65.66,65.69,65.6,65.65,22800.0,40.9965,41.0152,40.959,40.9902,22800.0
2005-01-04 11:10:00,65.66,65.66,65.6,65.6,1200.0,40.9965,40.9965,40.959,40.959,1200.0
2005-01-04 11:15:00,65.65,65.65,65.64,65.64,5700.0,40.9902,40.9902,40.984,40.984,5700.0
2005-01-04 11:20:00,65.69,65.74,65.67,65.74,8300.0,41.0152,41.0464,41.0027,41.0464,8300.0
2005-01-04 11:25:00,65.65,65.68,65.65,65.68,1100.0,40.9902,41.0089,40.9902,41.0089,1100.0
2005-01-04 11:30:00,65.71,65.74,65.67,65.73,3000.0,41.0277,41.0464,41.0027,41.0402,3000.0
2005-01-04 11:35:00,65.7,65.73,65.68,65.73,4300.0,41.0214,41.0402,41.0089,41.0402,4300.0
2005-01-04 11:40:00,65.75,65.75,65.7,65.73,4600.0,41.0527,41.0527,41.0214,41.0402,4600.0
2005-01-04 11:45:00,65.74,65.75,65.67,65.67,3500.0,41.0464,41.0527,41.0027,41.0027,3500.0
2005-01-04 11:50:00,65.66,65.71,65.66,65.7,5400.0,40.9965,41.0277,40.9965,41.0214,5400.0
2005-01-04 11:55:00,65.72,65.72,65.7,65.72,31600.0,41.0339,41.0339,41.0214,41.0339,31600.0
2005-01-04 12:00:00,65.7,65.7,65.65,65.65,19000.0,41.0214,41.0214,40.9902,40.9902,19000.0
2005-01-04 12:05:00,65.6,65.66,65.6,65.65,20800.0,40.959,40.9965,40.959,40.9902,20800.0
2005-01-04 12:10:00,65.57,65.57,65.51,65.51,1400.0,40.9403,40.9403,40.9028,40.9028,1400.0
2005-01-04 12:15:00,65.51,65.56,65.49,65.56,14900.0,40.9028,40.934,40.8903,40.934,14900.0
2005-01-04 12:20:00,65.51,65.58,65.51,65.58,5400.0,40.9028,40.9465,40.9028,40.9465,5400.0
2005-01-04 12:25:00,65.55,65.58,65.55,65.58,800.0,40.9278,40.9465,40.9278,40.9465,800.0
2005-01-04 12:30:00,65.55,65.6,65.54,65.6,119700.0,40.9278,40.959,40.9215,40.959,119700.0
2005-01-04 12:35:00,65.62,65.62,65.56,65.56,700.0,40.9715,40.9715,40.934,40.934,700.0
2005-01-04 12:40:00,65.61,65.61,65.54,65.54,2400.0,40.9652,40.9652,40.9215,40.9215,2400.0
2005-01-04 12:45:00,65.6,65.66,65.6,65.66,102900.0,40.959,40.9965,40.959,40.9965,102900.0
2005-01-04 12:50:00,65.65,65.67,65.6,65.67,1200.0,40.9902,41.0027,40.959,41.0027,1200.0
2005-01-04 12:55:00,65.66,65.66,65.56,65.59,177800.0,40.9965,40.9965,40.934,40.9528,177800.0
2005-01-04 13:00:00,65.57,65.64,65.57,65.63,26500.0,40.9403,40.984,40.9403,40.9777,26500.0
2005-01-04 13:05:00,65.61,65.62,65.61,65.62,1500.0,40.9652,40.9715,40.9652,40.9715,1500.0
2005-01-04 13:10:00,65.62,65.64,65.57,65.64,18900.0,40.9715,40.984,40.9403,40.984,18900.0
2005-01-04 13:15:00,65.65,65.66,65.59,65.64,900.0,40.9902,40.9965,40.9528,40.984,900.0
2005-01-04 13:20:00,65.62,65.63,65.54,65.54,8800.0,40.9715,40.9777,40.9215,40.9215,8800.0
2005-01-04 13:25:00,65.6,65.62,65.51,65.57,3300.0,40.959,40.9715,40.9028,40.9403,3300.0
2005-01-04 13:30:00,65.57,65.61,65.56,65.61,33600.0,40.9403,40.9652,40.934,40.9652,33600.0
2005-01-04 13:35:00,65.6,65.6,65.51,65.51,1700.0,40.959,40.959,40.9028,40.9028,1700.0
2005-01-04 13:40:00,65.53,65.56,65.52,65.56,5700.0,40.9153,40.934,40.909,40.934,5700.0
2005-01-04 13:45:00,65.57,65.58,65.57,65.58,400.0,40.9403,40.9465,40.9403,40.9465,400.0
2005-01-04 13:50:00,65.59,65.59,65.58,65.59,3700.0,40.9528,40.9528,40.9465,40.9528,3700.0
2005-01-04 13:55:00,65.56,65.56,65.55,65.56,16000.0,40.934,40.934,40.9278,40.934,16000.0
2005-01-04 14:00:00,65.55,65.55,65.41,65.44,17800.0,40.9278,40.9278,40.8404,40.8591,17800.0
2005-01-04 14:05:00,65.41,65.42,65.27,65.34,7600.0,40.8404,40.8466,40.753,40.7967,7600.0
2005-01-04 14:10:00,65.28,65.35,65.28,65.33,1900.0,40.7592,40.8029,40.7592,40.7904,1900.0
2005-01-04 14:15:00,65.34,65.34,65.32,65.32,2100.0,40.7967,40.7967,40.7842,40.7842,2100.0
2005-01-04 14:20:00,65.32,65.34,65.24,65.24,1900.0,40.7842,40.7967,40.7342,40.7342,1900.0
2005-01-04 14:25:00,65.18,65.18,65.07,65.1,43900.0,40.6968,40.6968,40.6281,40.6468,43900.0
2005-01-04 14:30:00,65.12,65.17,65.1,65.11,14000.0,40.6593,40.6905,40.6468,40.6531,14000.0
2005-01-04 14:35:00,65.1,65.16,65.06,65.1,71600.0,40.6468,40.6843,40.6218,40.6468,71600.0
2005-01-04 14:40:00,65.12,65.16,65.1,65.1,20200.0,40.6593,40.6843,40.6468,40.6468,20200.0
2005-01-04 14:45:00,65.09,65.12,64.91,64.92,10900.0,40.6406,40.6593,40.5282,40.5344,10900.0
2005-01-04 14:50:00,64.97,64.97,64.96,64.96,2200.0,40.5656,40.5656,40.5594,40.5594,2200.0
2005-01-04 14:55:00,64.99,65.08,64.97,65.08,57800.0,40.5781,40.6343,40.5656,40.6343,57800.0
2005-01-04 15:00:00,65.06,65.06,65.03,65.04,15700.0,40.6218,40.6218,40.6031,40.6093,15700.0
2005-01-04 15:05:00,65.05,65.1,65.04,65.1,2300.0,40.6156,40.6468,40.6093,40.6468,2300.0
2005-01-04 15:10:00,65.1,65.11,65.1,65.11,4400.0,40.6468,40.6531,40.6468,40.6531,4400.0
2005-01-04 15:15:00,65.1,65.11,65.04,65.1,2600.0,40.6468,40.6531,40.6093,40.6468,2600.0
2005-01-04 15:20:00,65.05,65.1,64.95,65.0,12100.0,40.6156,40.6468,40.5532,40.5844,12100.0
2005-01-04 15:25:00,65.03,65.05,65.03,65.03,20500.0,40.6031,40.6156,40.6031,40.6031,20500.0
2005-01-04 15:30:00,65.01,65.07,64.97,65.0,25400.0,40.5906,40.6281,40.5656,40.5844,25400.0
2005-01-04 15:35:00,65.09,65.15,65.05,65.08,71800.0,40.6406,40.678,40.6156,40.6343,71800.0
2005-01-04 15:40:00,65.13,65.13,65.05,65.09,12400.0,40.6655,40.6655,40.6156,40.6406,12400.0
2005-01-04 15:45:00,65.06,65.13,65.05,65.05,37700.0,40.6218,40.6655,40.6156,40.6156,37700.0
2005-01-04 15:50:00,65.01,65.01,65.0,65.0,1200.0,40.5906,40.5906,40.5844,40.5844,1200.0
2005-01-04 15:55:00,64.99,65.03,64.99,64.99,53300.0,40.5781,40.6031,40.5781,40.5781,53300.0
2005-01-04 16:00:00,65.08,65.08,65.08,65.08,200.0,40.6343,40.6343,40.6343,40.6343,200.0
2005-01-04 16:05:00,65.08,65.08,65.08,65.08,0.0,40.6343,40.6343,40.6343,40.6343,0.0
2005-01-04 16:10:00,65.08,65.08,65.08,65.08,0.0,40.6343,40.6343,40.6343,40.6343,0.0
2005-01-05 09:35:00,65.1,65.11,65.07,65.1,8600.0,40.6468,40.6531,40.6281,40.6468,8600.0
2005-01-05 09:40:00,65.14,65.14,65.03,65.03,25900.0,40.6718,40.6718,40.6031,40.6031,25900.0
2005-01-05 09:45:00,65.0,65.13,65.0,65.13,15100.0,40.5844,40.6655,40.5844,40.6655,15100.0
2005-01-05 09:50:00,65.13,65.16,65.13,65.15,4900.0,40.6655,40.6843,40.6655,40.678,4900.0
2005-01-05 09:55:00,65.2,65.2,65.07,65.11,15100.0,40.7092,40.7092,40.6281,40.6531,15100.0
2005-01-05 10:00:00,65.11,65.11,65.11,65.11,25000.0,40.6531,40.6531,40.6531,40.6531,25000.0
2005-01-05 10:05:00,65.11,65.14,65.11,65.14,2600.0,40.6531,40.6718,40.6531,40.6718,2600.0
2005-01-05 10:10:00,65.11,65.15,65.11,65.13,5900.0,40.6531,40.678,40.6531,40.6655,5900.0
2005-01-05 10:15:00,65.21,65.21,65.12,65.21,2000.0,40.7155,40.7155,40.6593,40.7155,2000.0
2005-01-05 10:20:00,65.2,65.21,65.13,65.13,2600.0,40.7092,40.7155,40.6655,40.6655,2600.0
2005-01-05 10:25:00,65.14,65.14,65.04,65.04,4200.0,40.6718,40.6718,40.6093,40.6093,4200.0
2005-01-05 10:30:00,65.07,65.1,65.0,65.03,8400.0,40.6281,40.6468,40.5844,40.6031,8400.0
2005-01-05 10:35:00,65.02,65.03,64.97,64.97,6800.0,40.5969,40.6031,40.5656,40.5656,6800.0
2005-01-05 10:40:00,65.05,65.05,65.04,65.04,300.0,40.6156,40.6156,40.6093,40.6093,300.0
2005-01-05 10:45:00,65.0,65.0,64.9,65.0,10800.0,40.5844,40.5844,40.5219,40.5844,10800.0
2005-01-05 10:50:00,64.99,65.02,64.99,65.02,14200.0,40.5781,40.5969,40.5781,40.5969,14200.0
2005-01-05 10:55:00,64.95,65.0,64.95,65.0,1000.0,40.5532,40.5844,40.5532,40.5844,1000.0
2005-01-05 11:00:00,64.95,65.03,64.95,65.03,29300.0,40.5532,40.6031,40.5532,40.6031,29300.0
2005-01-05 11:05:00,64.94,65.09,64.94,65.04,75200.0,40.5469,40.6406,40.5469,40.6093,75200.0
2005-01-05 11:10:00,65.1,65.1,65.02,65.02,2500.0,40.6468,40.6468,40.5969,40.5969,2500.0
2005-01-05 11:15:00,65.08,65.08,65.07,65.07,2500.0,40.6343,40.6343,40.6281,40.6281,2500.0
2005-01-05 11:20:00,65.08,65.08,64.91,64.91,700.0,40.6343,40.6343,40.5282,40.5282,700.0
2005-01-05 11:25:00,64.91,64.97,64.9,64.91,3200.0,40.5282,40.5656,40.5219,40.5282,3200.0
2005-01-05 11:30:00,64.91,64.94,64.91,64.92,1200.0,40.5282,40.5469,40.5282,40.5344,1200.0
2005-01-05 11:35:00,65.0,65.03,64.92,65.03,900.0,40.5844,40.6031,40.5344,40.6031,900.0
2005-01-05 11:40:00,64.95,64.96,64.95,64.96,50200.0,40.5532,40.5594,40.5532,40.5594,50200.0
2005-01-05 11:45:00,64.96,64.96,64.96,64.96,13800.0,40.5594,40.5594,40.5594,40.5594,13800.0
2005-01-05 11:50:00,65.07,65.07,64.96,65.02,1700.0,40.6281,40.6281,40.5594,40.5969,1700.0
2005-01-05 11:55:00,64.95,65.03,64.95,65.03,9200.0,40.5532,40.6031,40.5532,40.6031,9200.0
2005-01-05 12:00:00,64.96,65.03,64.95,64.99,1800.0,40.5594,40.6031,40.5532,40.5781,1800.0
2005-01-05 12:05:00,64.95,64.98,64.88,64.88,20300.0,40.5532,40.5719,40.5094,40.5094,20300.0
2005-01-05 12:10:00,64.92,64.92,64.92,64.92,4400.0,40.5344,40.5344,40.5344,40.5344,4400.0
2005-01-05 12:15:00,64.91,64.91,64.91,64.91,500.0,40.5282,40.5282,40.5282,40.5282,500.0
2005-01-05 12:20:00,64.91,65.01,64.91,65.01,3000.0,40.5282,40.5906,40.5282,40.5906,3000.0
2005-01-05 12:25:00,65.0,65.0,64.87,64.87,1500.0,40.5844,40.5844,40.5032,40.5032,1500.0
2005-01-05 12:30:00,64.87,64.94,64.87,64.94,2000.0,40.5032,40.5469,40.5032,40.5469,2000.0
2005-01-05 12:35:00,64.8,64.85,64.77,64.85,16400.0,40.4595,40.4907,40.4408,40.4907,16400.0
2005-01-05 12:40:00,64.84,64.84,64.81,64.81,500.0,40.4845,40.4845,40.4657,40.4657,500.0
2005-01-05 12:45:00,64.81,64.81,64.81,64.81,1600.0,40.4657,40.4657,40.4657,40.4657,1600.0
2005-01-05 12:50:00,64.88,64.88,64.8,64.87,1400.0,40.5094,40.5094,40.4595,40.5032,1400.0
2005-01-05 12:55:00,64.88,64.96,64.88,64.96,700.0,40.5094,40.5594,40.5094,40.5594,700.0
2005-01-05 13:00:00,64.89,64.99,64.89,64.99,700.0,40.5157,40.5781,40.5157,40.5781,700.0
2005-01-05 13:05:00,64.99,65.01,64.98,65.01,8300.0,40.5781,40.5906,40.5719,40.5906,8300.0
2005-01-05 13:10:00,65.0,65.01,64.97,65.0,5200.0,40.5844,40.5906,40.5656,40.5844,5200.0
2005-01-05 13:15:00,64.97,64.97,64.97,64.97,400.0,40.5656,40.5656,40.5656,40.5656,400.0
2005-01-05 13:20:00,64.97,65.05,64.97,65.04,7300.0,40.5656,40.6156,40.5656,40.6093,7300.0
2005-01-05 13:25:00,65.15,65.15,65.13,65.13,200.0,40.678,40.678,40.6655,40.6655,200.0
2005-01-05 13:30:00,65.14,65.18,65.14,65.18,1100.0,40.6718,40.6968,40.6718,40.6968,1100.0
2005-01-05 13:35:00,65.15,65.19,65.15,65.18,600.0,40.678,40.703,40.678,40.6968,600.0
2005-01-05 13:40:00,65.17,65.17,65.08,65.15,1500.0,40.6905,40.6905,40.6343,40.678,1500.0
2005-01-05 13:45:00,65.07,65.07,65.07,65.07,4000.0,40.6281,40.6281,40.6281,40.6281,4000.0
2005-01-05 13:50:00,65.16,65.16,65.08,65.15,600.0,40.6843,40.6843,40.6343,40.678,600.0
2005-01-05 13:55:00,65.1,65.11,65.1,65.11,2200.0,40.6468,40.6531,40.6468,40.6531,2200.0
2005-01-05 14:00:00,65.1,65.11,65.09,65.09,3300.0,40.6468,40.6531,40.6406,40.6406,3300.0
2005-01-05 14:05:00,65.1,65.1,65.1,65.1,100.0,40.6468,40.6468,40.6468,40.6468,100.0
2005-01-05 14:10:00,65.04,65.1,65.04,65.08,900.0,40.6093,40.6468,40.6093,40.6343,900.0
2005-01-05 14:15:00,65.06,65.06,65.04,65.05,1600.0,40.6218,40.6218,40.6093,40.6156,1600.0
2005-01-05 14:20:00,64.94,65.0,64.94,65.0,1700.0,40.5469,40.5844,40.5469,40.5844,1700.0
2005-01-05 14:25:00,64.97,65.04,64.96,64.96,1100.0,40.5656,40.6093,40.5594,40.5594,1100.0
2005-01-05 14:30:00,65.04,65.04,65.01,65.01,1700.0,40.6093,40.6093,40.5906,40.5906,1700.0
2005-01-05 14:35:00,64.98,65.06,64.98,65.06,4200.0,40.5719,40.6218,40.5719,40.6218,4200.0
2005-01-05 14:40:00,65.06,65.06,64.99,65.02,2900.0,40.6218,40.6218,40.5781,40.5969,2900.0
2005-01-05 14:45:00,64.92,65.01,64.92,65.01,5200.0,40.5344,40.5906,40.5344,40.5906,5200.0
2005-01-05 14:50:00,65.02,65.02,65.02,65.02,300.0,40.5969,40.5969,40.5969,40.5969,300.0
2005-01-05 14:55:00,65.04,65.04,64.95,64.96,28600.0,40.6093,40.6093,40.5532,40.5594,28600.0
2005-01-05 15:00:00,64.95,64.95,64.94,64.95,2500.0,40.5532,40.5532,40.5469,40.5532,2500.0
2005-01-05 15:05:00,64.95,64.95,64.95,64.95,0.0,40.5532,40.5532,40.5532,40.5532,0.0
2005-01-05 15:10:00,64.95,65.08,64.95,65.02,33400.0,40.5532,40.6343,40.5532,40.5969,33400.0
2005-01-05 15:15:00,65.05,65.05,64.98,65.0,4300.0,40.6156,40.6156,40.5719,40.5844,4300.0
2005-01-05 15:20:00,65.04,65.05,64.93,64.99,13800.0,40.6093,40.6156,40.5407,40.5781,13800.0
2005-01-05 15:25:00,65.0,65.0,64.91,64.91,14400.0,40.5844,40.5844,40.5282,40.5282,14400.0
2005-01-05 15:30:00,64.91,64.91,64.84,64.84,3500.0,40.5282,40.5282,40.4845,40.4845,3500.0
2005-01-05 15:35:00,64.9,64.9,64.8,64.8,4900.0,40.5219,40.5219,40.4595,40.4595,4900.0
2005-01-05 15:40:00,64.71,64.72,64.71,64.72,9300.0,40.4033,40.4095,40.4033,40.4095,9300.0
2005-01-05 15:45:00,64.73,64.82,64.73,64.75,7700.0,40.4158,40.472,40.4158,40.4283,7700.0
2005-01-05 15:50:00,64.75,64.81,64.71,64.79,6900.0,40.4283,40.4657,40.4033,40.4533,6900.0
2005-01-05 15:55:00,64.76,64.76,64.65,64.74,7600.0,40.4345,40.4345,40.3658,40.422,7600.0
2005-01-05 16:00:00,64.64,64.74,64.59,64.59,30200.0,40.3596,40.422,40.3284,40.3284,30200.0
2005-01-05 16:05:00,64.59,64.59,64.59,64.59,0.0,40.3284,40.3284,40.3284,40.3284,0.0
2005-01-05 16:10:00,64.59,64.59,64.59,64.59,0.0,40.3284,40.3284,40.3284,40.3284,0.0
2005-01-06 09:30:00,64.8,64.8,64.76,64.76,12200.0,40.4595,40.4595,40.4345,40.4345,12200.0
2005-01-06 09:35:00,64.79,64.82,64.76,64.82,2400.0,40.4533,40.472,40.4345,40.472,2400.0
2005-01-06 09:40:00,64.83,64.89,64.83,64.84,11900.0,40.4782,40.5157,40.4782,40.4845,11900.0
2005-01-06 09:45:00,64.88,64.92,64.86,64.92,2800.0,40.5094,40.5344,40.497,40.5344,2800.0
2005-01-06 09:50:00,64.84,64.84,64.84,64.84,1500.0,40.4845,40.4845,40.4845,40.4845,1500.0
2005-01-06 09:55:00,64.84,64.84,64.8,64.8,2400.0,40.4845,40.4845,40.4595,40.4595,2400.0
2005-01-06 10:00:00,64.83,64.83,64.77,64.8,3900.0,40.4782,40.4782,40.4408,40.4595,3900.0
2005-01-06 10:05:00,64.78,64.85,64.77,64.78,3900.0,40.447,40.4907,40.4408,40.447,3900.0
2005-01-06 10:10:00,64.81,64.87,64.8,64.85,5800.0,40.4657,40.5032,40.4595,40.4907,5800.0
2005-01-06 10:15:00,64.89,64.89,64.85,64.85,2400.0,40.5157,40.5157,40.4907,40.4907,2400.0
2005-01-06 10:20:00,64.84,64.85,64.83,64.83,4100.0,40.4845,40.4907,40.4782,40.4782,4100.0
2005-01-06 10:25:00,64.88,64.88,64.88,64.88,2600.0,40.5094,40.5094,40.5094,40.5094,2600.0
2005-01-06 10:30:00,64.89,64.89,64.78,64.78,2200.0,40.5157,40.5157,40.447,40.447,2200.0
2005-01-06 10:35:00,64.85,64.85,64.85,64.85,100.0,40.4907,40.4907,40.4907,40.4907,100.0
2005-01-06 10:40:00,64.83,64.88,64.82,64.88,5100.0,40.4782,40.5094,40.472,40.5094,5100.0
2005-01-06 10:45:00,64.86,64.86,64.86,64.86,100.0,40.497,40.497,40.497,40.497,100.0
2005-01-06 10:50:00,64.86,64.86,64.8,64.8,1200.0,40.497,40.497,40.4595,40.4595,1200.0
2005-01-06 10:55:00,64.8,64.8,64.8,64.8,0.0,40.4595,40.4595,40.4595,40.4595,0.0
2005-01-06 11:00:00,64.79,64.79,64.71,64.77,8700.0,40.4533,40.4533,40.4033,40.4408,8700.0
2005-01-06 11:05:00,64.8,64.84,64.8,64.8,700.0,40.4595,40.4845,40.4595,40.4595,700.0
2005-01-06 11:10:00,64.84,64.9,64.84,64.9,12600.0,40.4845,40.5219,40.4845,40.5219,12600.0
2005-01-06 11:15:00,64.84,64.9,64.84,64.9,1300.0,40.4845,40.5219,40.4845,40.5219,1300.0
2005-01-06 11:20:00,64.9,64.98,64.9,64.98,11800.0,40.5219,40.5719,40.5219,40.5719,11800.0
2005-01-06 11:25:00,64.98,64.98,64.89,64.95,4000.0,40.5719,40.5719,40.5157,40.5532,4000.0
2005-01-06 11:30:00,64.95,65.07,64.95,65.06,4600.0,40.5532,40.6281,40.5532,40.6218,4600.0
2005-01-06 11:35:00,65.01,65.01,65.0,65.0,500.0,40.5906,40.5906,40.5844,40.5844,500.0
2005-01-06 11:40:00,65.0,65.02,64.96,64.96,2000.0,40.5844,40.5969,40.5594,40.5594,2000.0
2005-01-06 11:45:00,64.96,65.02,64.95,65.01,10100.0,40.5594,40.5969,40.5532,40.5906,10100.0
2005-01-06 11:50:00,65.0,65.0,64.98,64.98,600.0,40.5844,40.5844,40.5719,40.5719,600.0
2005-01-06 11:55:00,65.01,65.01,64.98,65.01,1000.0,40.5906,40.5906,40.5719,40.5906,1000.0
2005-01-06 12:00:00,65.01,65.01,65.01,65.01,200.0,40.5906,40.5906,40.5906,40.5906,200.0
2005-01-06 12:05:00,65.03,65.03,64.97,65.0,6600.0,40.6031,40.6031,40.5656,40.5844,6600.0
2005-01-06 12:10:00,65.01,65.01,64.95,65.01,19600.0,40.5906,40.5906,40.5532,40.5906,19600.0
2005-01-06 12:15:00,65.02,65.02,64.96,64.96,8500.0,40.5969,40.5969,40.5594,40.5594,8500.0
2005-01-06 12:20:00,64.98,65.05,64.98,65.05,700.0,40.5719,40.6156,40.5719,40.6156,700.0
2005-01-06 12:25:00,65.02,65.02,64.99,65.02,9800.0,40.5969,40.5969,40.5781,40.5969,9800.0
2005-01-06 12:30:00,65.02,65.02,65.02,65.02,4300.0,40.5969,40.5969,40.5969,40.5969,4300.0
2005-01-06 12:35:00,65.0,65.0,64.99,65.0,4000.0,40.5844,40.5844,40.5781,40.5844,4000.0
2005-01-06 12:40:00,65.0,65.03,65.0,65.03,1300.0,40.5844,40.6031,40.5844,40.6031,1300.0
2005-01-06 12:45:00,65.03,65.03,64.01,64.96,24400.0,40.6031,40.6031,39.9662,40.5594,24400.0
2005-01-06 12:50:00,65.02,65.03,64.96,64.96,800.0,40.5969,40.6031,40.5594,40.5594,800.0
2005-01-06 12:55:00,65.01,65.01,64.95,64.95,6900.0,40.5906,40.5906,40.5532,40.5532,6900.0
2005-01-06 13:00:00,64.95,64.95,64.89,64.95,18300.0,40.5532,40.5532,40.5157,40.5532,18300.0
2005-01-06 13:05:00,64.92,64.92,64.87,64.92,1400.0,40.5344,40.5344,40.5032,40.5344,1400.0
2005-01-06 13:10:00,64.89,64.96,64.89,64.96,1200.0,40.5157,40.5594,40.5157,40.5594,1200.0
2005-01-06 13:15:00,64.98,64.99,64.91,64.91,3300.0,40.5719,40.5781,40.5282,40.5282,3300.0
2005-01-06 13:20:00,64.99,65.12,64.95,65.12,7900.0,40.5781,40.6593,40.5532,40.6593,7900.0
2005-01-06 13:25:00,65.12,65.16,65.08,65.08,15900.0,40.6593,40.6843,40.6343,40.6343,15900.0
2005-01-06 13:30:00,65.14,65.14,65.08,65.08,1100.0,40.6718,40.6718,40.6343,40.6343,1100.0
2005-01-06 13:35:00,65.08,65.11,65.06,65.11,13500.0,40.6343,40.6531,40.6218,40.6531,13500.0
2005-01-06 13:40:00,65.05,65.12,65.05,65.07,3900.0,40.6156,40.6593,40.6156,40.6281,3900.0
2005-01-06 13:45:00,65.06,65.14,65.06,65.14,2300.0,40.6218,40.6718,40.6218,40.6718,2300.0
2005-01-06 13:50:00,65.16,65.18,65.12,65.18,1600.0,40.6843,40.6968,40.6593,40.6968,1600.0
2005-01-06 13:55:00,65.19,65.2,65.11,65.11,4100.0,40.703,40.7092,40.6531,40.6531,4100.0
2005-01-06 14:00:00,65.18,65.2,65.12,65.14,2700.0,40.6968,40.7092,40.6593,40.6718,2700.0
2005-01-06 14:05:00,65.16,65.17,65.12,65.12,8900.0,40.6843,40.6905,40.6593,40.6593,8900.0
2005-01-06 14:10:00,65.12,65.15,65.08,65.15,2200.0,40.6593,40.678,40.6343,40.678,2200.0
2005-01-06 14:15:00,65.14,65.17,65.14,65.17,1800.0,40.6718,40.6905,40.6718,40.6905,1800.0
2005-01-06 14:20:00,65.17,65.19,65.15,65.15,2200.0,40.6905,40.703,40.678,40.678,2200.0
2005-01-06 14:25:00,65.12,65.12,65.09,65.09,700.0,40.6593,40.6593,40.6406,40.6406,700.0
2005-01-06 14:30:00,65.09,65.09,65.09,65.09,0.0,40.6406,40.6406,40.6406,40.6406,0.0
2005-01-06 14:35:00,65.12,65.16,65.12,65.16,800.0,40.6593,40.6843,40.6593,40.6843,800.0
2005-01-06 14:40:00,65.16,65.16,65.11,65.11,1100.0,40.6843,40.6843,40.6531,40.6531,1100.0
2005-01-06 14:45:00,65.12,65.12,65.05,65.05,1800.0,40.6593,40.6593,40.6156,40.6156,1800.0
2005-01-06 14:50:00,65.05,65.12,65.05,65.07,6000.0,40.6156,40.6593,40.6156,40.6281,6000.0
2005-01-06 14:55:00,65.07,65.13,65.04,65.04,9800.0,40.6281,40.6655,40.6093,40.6093,9800.0
2005-01-06 15:00:00,65.03,65.08,65.03,65.03,400.0,40.6031,40.6343,40.6031,40.6031,400.0
2005-01-06 15:05:00,65.03,65.08,64.99,65.08,27800.0,40.6031,40.6343,40.5781,40.6343,27800.0
2005-01-06 15:10:00,65.02,65.06,65.0,65.05,1700.0,40.5969,40.6218,40.5844,40.6156,1700.0
2005-01-06 15:15:00,65.01,65.04,64.95,65.03,5100.0,40.5906,40.6093,40.5532,40.6031,5100.0
2005-01-06 15:20:00,64.97,64.98,64.9,64.91,8900.0,40.5656,40.5719,40.5219,40.5282,8900.0
2005-01-06 15:25:00,64.92,64.99,64.92,64.93,6100.0,40.5344,40.5781,40.5344,40.5407,6100.0
2005-01-06 15:30:00,65.04,65.04,64.98,64.98,1000.0,40.6093,40.6093,40.5719,40.5719,1000.0
2005-01-06 15:35:00,65.04,65.05,64.98,65.02,12100.0,40.6093,40.6156,40.5719,40.5969,12100.0
2005-01-06 15:40:00,65.07,65.08,65.07,65.07,2200.0,40.6281,40.6343,40.6281,40.6281,2200.0
2005-01-06 15:45:00,65.07,65.09,65.04,65.09,2100.0,40.6281,40.6406,40.6093,40.6406,2100.0
2005-01-06 15:50:00,65.08,65.09,65.04,65.07,19500.0,40.6343,40.6406,40.6093,40.6281,19500.0
2005-01-06 15:55:00,65.04,65.04,65.03,65.03,25600.0,40.6093,40.6093,40.6031,40.6031,25600.0
2005-01-06 16:00:00,65.03,65.03,65.03,65.03,0.0,40.6031,40.6031,40.6031,40.6031,0.0
2005-01-06 16:05:00,65.03,65.03,65.03,65.03,100.0,40.6031,40.6031,40.6031,40.6031,100.0
2005-01-06 16:10:00,65.03,65.03,65.03,65.03,0.0,40.6031,40.6031,40.6031,40.6031,0.0
2005-01-07 09:30:00,65.12,65.13,65.0,65.13,29200.0,40.6593,40.6655,40.5844,40.6655,29200.0
2005-01-07 09:35:00,65.21,65.21,65.11,65.11,1300.0,40.7155,40.7155,40.6531,40.6531,1300.0
2005-01-07 09:40:00,65.1,65.16,65.1,65.11,32900.0,40.6468,40.6843,40.6468,40.6531,32900.0
2005-01-07 09:45:00,65.13,65.14,65.05,65.07,4500.0,40.6655,40.6718,40.6156,40.6281,4500.0
2005-01-07 09:50:00,65.13,65.15,65.05,65.05,43400.0,40.6655,40.678,40.6156,40.6156,43400.0
2005-01-07 09:55:00,65.06,65.07,64.97,65.04,1600.0,40.6218,40.6281,40.5656,40.6093,1600.0
2005-01-07 10:00:00,65.13,65.14,65.11,65.14,12700.0,40.6655,40.6718,40.6531,40.6718,12700.0
2005-01-07 10:05:00,65.16,65.16,65.08,65.08,3200.0,40.6843,40.6843,40.6343,40.6343,3200.0
2005-01-07 10:10:00,65.03,65.03,65.02,65.02,8000.0,40.6031,40.6031,40.5969,40.5969,8000.0
2005-01-07 10:15:00,64.94,64.97,64.93,64.94,19800.0,40.5469,40.5656,40.5407,40.5469,19800.0
2005-01-07 10:20:00,65.0,65.0,65.0,65.0,1200.0,40.5844,40.5844,40.5844,40.5844,1200.0
2005-01-07 10:25:00,64.9,64.9,64.82,64.82,77400.0,40.5219,40.5219,40.472,40.472,77400.0
2005-01-07 10:30:00,64.82,64.87,64.82,64.85,75000.0,40.472,40.5032,40.472,40.4907,75000.0
2005-01-07 10:35:00,64.82,64.82,64.7,64.7,50300.0,40.472,40.472,40.3971,40.3971,50300.0
2005-01-07 10:40:00,64.66,64.66,64.62,64.63,7600.0,40.3721,40.3721,40.3471,40.3534,7600.0
2005-01-07 10:45:00,64.76,64.76,64.7,64.74,1700.0,40.4345,40.4345,40.3971,40.422,1700.0
2005-01-07 10:50:00,64.75,64.76,64.7,64.76,2700.0,40.4283,40.4345,40.3971,40.4345,2700.0
2005-01-07 10:55:00,64.78,64.81,64.73,64.78,75500.0,40.447,40.4657,40.4158,40.447,75500.0
2005-01-07 11:00:00,64.72,64.83,64.72,64.83,2500.0,40.4095,40.4782,40.4095,40.4782,2500.0
2005-01-07 11:05:00,64.82,64.86,64.82,64.82,23000.0,40.472,40.497,40.472,40.472,23000.0
2005-01-07 11:10:00,64.82,64.82,64.82,64.82,0.0,40.472,40.472,40.472,40.472,0.0
2005-01-07 11:15:00,64.91,64.91,64.91,64.91,100.0,40.5282,40.5282,40.5282,40.5282,100.0
2005-01-07 11:20:00,64.86,64.98,64.83,64.93,12500.0,40.497,40.5719,40.4782,40.5407,12500.0
2005-01-07 11:25:00,64.94,64.98,64.94,64.98,10000.0,40.5469,40.5719,40.5469,40.5719,10000.0
2005-01-07 11:30:00,64.97,65.02,64.97,65.02,10200.0,40.5656,40.5969,40.5656,40.5969,10200.0
2005-01-07 11:35:00,65.01,65.05,65.01,65.03,7900.0,40.5906,40.6156,40.5906,40.6031,7900.0
2005-01-07 11:40:00,65.0,65.96,65.0,65.0,11800.0,40.5844,41.1838,40.5844,40.5844,11800.0
2005-01-07 11:45:00,64.96,64.99,64.96,64.99,13700.0,40.5594,40.5781,40.5594,40.5781,13700.0
2005-01-07 11:50:00,65.0,65.01,64.93,64.95,6100.0,40.5844,40.5906,40.5407,40.5532,6100.0
2005-01-07 11:55:00,64.96,65.0,64.95,64.98,1200.0,40.5594,40.5844,40.5532,40.5719,1200.0
2005-01-07 12:00:00,64.99,65.02,64.96,65.02,1500.0,40.5781,40.5969,40.5594,40.5969,1500.0
2005-01-07 12:05:00,65.01,65.01,64.95,64.95,17200.0,40.5906,40.5906,40.5532,40.5532,17200.0
2005-01-07 12:10:00,64.94,64.94,64.94,64.94,500.0,40.5469,40.5469,40.5469,40.5469,500.0
2005-01-07 12:15:00,64.95,65.03,64.95,64.95,1200.0,40.5532,40.6031,40.5532,40.5532,1200.0
2005-01-07 12:20:00,64.95,65.01,64.94,65.0,10100.0,40.5532,40.5906,40.5469,40.5844,10100.0
2005-01-07 12:25:00,65.0,65.04,65.0,65.02,1000.0,40.5844,40.6093,40.5844,40.5969,1000.0
2005-01-07 12:30:00,65.02,65.08,65.02,65.05,3200.0,40.5969,40.6343,40.5969,40.6156,3200.0
2005-01-07 12:35:00,65.08,65.13,65.05,65.13,900.0,40.6343,40.6655,40.6156,40.6655,900.0
2005-01-07 12:40:00,65.05,65.07,65.0,65.07,33100.0,40.6156,40.6281,40.5844,40.6281,33100.0
2005-01-07 12:45:00,65.07,65.07,65.06,65.06,4600.0,40.6281,40.6281,40.6218,40.6218,4600.0
2005-01-07 12:50:00,65.04,65.06,65.04,65.06,5500.0,40.6093,40.6218,40.6093,40.6218,5500.0
2005-01-07 12:55:00,65.04,65.08,65.04,65.08,5400.0,40.6093,40.6343,40.6093,40.6343,5400.0
2005-01-07 13:00:00,65.02,65.11,65.02,65.1,16400.0,40.5969,40.6531,40.5969,40.6468,16400.0
2005-01-07 13:05:00,65.12,65.12,65.07,65.08,10800.0,40.6593,40.6593,40.6281,40.6343,10800.0
2005-01-07 13:10:00,65.08,65.08,65.08,65.08,0.0,40.6343,40.6343,40.6343,40.6343,0.0
2005-01-07 13:15:00,65.04,65.04,65.0,65.04,2500.0,40.6093,40.6093,40.5844,40.6093,2500.0
2005-01-07 13:20:00,65.04,65.04,65.0,65.0,500.0,40.6093,40.6093,40.5844,40.5844,500.0
2005-01-07 13:25:00,65.01,65.03,64.96,65.03,10500.0,40.5906,40.6031,40.5594,40.6031,10500.0
2005-01-07 13:30:00,65.03,65.04,65.03,65.03,1200.0,40.6031,40.6093,40.6031,40.6031,1200.0
2005-01-07 13:35:00,65.03,65.07,65.03,65.07,500.0,40.6031,40.6281,40.6031,40.6281,500.0
2005-01-07 13:40:00,65.03,65.05,65.02,65.05,500.0,40.6031,40.6156,40.5969,40.6156,500.0
2005-01-07 13:45:00,65.04,65.04,64.98,64.98,800.0,40.6093,40.6093,40.5719,40.5719,800.0
2005-01-07 13:50:00,65.02,65.02,64.98,65.01,4600.0,40.5969,40.5969,40.5719,40.5906,4600.0
2005-01-07 13:55:00,65.04,65.05,65.04,65.05,1400.0,40.6093,40.6156,40.6093,40.6156,1400.0
2005-01-07 14:00:00,65.05,65.05,65.01,65.01,200.0,40.6156,40.6156,40.5906,40.5906,200.0
2005-01-07 14:05:00,65.04,65.05,64.99,64.99,900.0,40.6093,40.6156,40.5781,40.5781,900.0
2005-01-07 14:10:00,64.99,65.0,64.94,65.0,11600.0,40.5781,40.5844,40.5469,40.5844,11600.0
2005-01-07 14:15:00,65.0,65.02,64.96,64.99,8000.0,40.5844,40.5969,40.5594,40.5781,8000.0
2005-01-07 14:20:00,64.98,64.99,64.96,64.97,11900.0,40.5719,40.5781,40.5594,40.5656,11900.0
2005-01-07 14:25:00,64.96,64.97,64.94,64.96,4100.0,40.5594,40.5656,40.5469,40.5594,4100.0
2005-01-07 14:30:00,64.96,64.96,64.94,64.94,17900.0,40.5594,40.5594,40.5469,40.5469,17900.0
2005-01-07 14:35:00,64.94,64.94,64.83,64.88,6700.0,40.5469,40.5469,40.4782,40.5094,6700.0
2005-01-07 14:40:00,64.84,64.93,64.84,64.89,5200.0,40.4845,40.5407,40.4845,40.5157,5200.0
2005-01-07 14:45:00,64.89,64.91,64.84,64.84,12100.0,40.5157,40.5282,40.4845,40.4845,12100.0
2005-01-07 14:50:00,64.86,64.91,64.86,64.91,400.0,40.497,40.5282,40.497,40.5282,400.0
2005-01-07 14:55:00,64.9,64.91,64.88,64.9,11000.0,40.5219,40.5282,40.5094,40.5219,11000.0
2005-01-07 15:00:00,64.93,64.93,64.89,64.89,200.0,40.5407,40.5407,40.5157,40.5157,200.0
2005-01-07 15:05:00,64.91,64.91,64.91,64.91,100.0,40.5282,40.5282,40.5282,40.5282,100.0
2005-01-07 15:10:00,64.87,64.94,64.87,64.91,27400.0,40.5032,40.5469,40.5032,40.5282,27400.0
2005-01-07 15:15:00,64.91,64.93,64.86,64.93,16400.0,40.5282,40.5407,40.497,40.5407,16400.0
2005-01-07 15:20:00,64.93,64.95,64.87,64.95,25500.0,40.5407,40.5532,40.5032,40.5532,25500.0
2005-01-07 15:25:00,64.94,64.94,64.88,64.89,13100.0,40.5469,40.5469,40.5094,40.5157,13100.0
2005-01-07 15:30:00,64.93,64.93,64.93,64.93,2200.0,40.5407,40.5407,40.5407,40.5407,2200.0
2005-01-07 15:35:00,64.89,64.93,64.89,64.92,400.0,40.5157,40.5407,40.5157,40.5344,400.0
2005-01-07 15:40:00,64.91,64.92,64.87,64.88,5700.0,40.5282,40.5344,40.5032,40.5094,5700.0
2005-01-07 15:45:00,64.88,64.88,64.82,64.82,21000.0,40.5094,40.5094,40.472,40.472,21000.0
2005-01-07 15:50:00,64.79,64.8,64.76,64.76,29200.0,40.4533,40.4595,40.4345,40.4345,29200.0
2005-01-07 15:55:00,64.76,64.84,64.76,64.84,6500.0,40.4345,40.4845,40.4345,40.4845,6500.0
2005-01-07 16:00:00,64.83,64.83,64.83,64.83,200.0,40.4782,40.4782,40.4782,40.4782,200.0
2005-01-07 16:05:00,64.86,64.86,64.86,64.86,100.0,40.497,40.497,40.497,40.497,100.0
2005-01-07 16:10:00,64.86,64.86,64.86,64.86,0.0,40.497,40.497,40.497,40.497,0.0
2005-01-10 09:30:00,64.79,64.85,64.79,64.85,9800.0,40.4533,40.4907,40.4533,40.4907,9800.0
2005-01-10 09:35:00,64.79,64.9,64.79,64.9,12000.0,40.4533,40.5219,40.4533,40.5219,12000.0
2005-01-10 09:40:00,64.85,64.87,64.8,64.84,14800.0,40.4907,40.5032,40.4595,40.4845,14800.0
2005-01-10 09:45:00,64.8,64.82,64.8,64.8,3700.0,40.4595,40.472,40.4595,40.4595,3700.0
2005-01-10 09:50:00,64.85,64.85,64.8,64.85,7500.0,40.4907,40.4907,40.4595,40.4907,7500.0
2005-01-10 09:55:00,64.89,64.89,64.89,64.89,200.0,40.5157,40.5157,40.5157,40.5157,200.0
2005-01-10 10:00:00,64.88,64.9,64.86,64.9,2400.0,40.5094,40.5219,40.497,40.5219,2400.0
2005-01-10 10:05:00,64.88,64.88,64.87,64.87,15800.0,40.5094,40.5094,40.5032,40.5032,15800.0
2005-01-10 10:10:00,64.84,64.84,64.8,64.8,7100.0,40.4845,40.4845,40.4595,40.4595,7100.0
2005-01-10 10:15:00,64.79,64.97,64.79,64.97,3200.0,40.4533,40.5656,40.4533,40.5656,3200.0
2005-01-10 10:20:00,65.05,65.05,65.05,65.05,900.0,40.6156,40.6156,40.6156,40.6156,900.0
2005-01-10 10:25:00,65.04,65.09,65.02,65.09,23100.0,40.6093,40.6406,40.5969,40.6406,23100.0
2005-01-10 10:30:00,65.08,65.11,65.08,65.11,500.0,40.6343,40.6531,40.6343,40.6531,500.0
2005-01-10 10:35:00,65.1,65.1,65.04,65.04,8900.0,40.6468,40.6468,40.6093,40.6093,8900.0
2005-01-10 10:40:00,65.1,65.1,65.06,65.08,4900.0,40.6468,40.6468,40.6218,40.6343,4900.0
2005-01-10 10:45:00,65.07,65.07,65.03,65.03,1100.0,40.6281,40.6281,40.6031,40.6031,1100.0
2005-01-10 10:50:00,65.08,65.08,65.08,65.08,400.0,40.6343,40.6343,40.6343,40.6343,400.0
2005-01-10 10:55:00,65.03,65.08,65.03,65.06,30600.0,40.6031,40.6343,40.6031,40.6218,30600.0
2005-01-10 11:00:00,65.06,65.07,65.0,65.07,19200.0,40.6218,40.6281,40.5844,40.6281,19200.0
2005-01-10 11:05:00,65.07,65.14,65.06,65.14,6900.0,40.6281,40.6718,40.6218,40.6718,6900.0
2005-01-10 11:10:00,65.14,65.14,65.1,65.11,41300.0,40.6718,40.6718,40.6468,40.6531,41300.0
2005-01-10 11:15:00,65.09,65.09,65.04,65.05,5200.0,40.6406,40.6406,40.6093,40.6156,5200.0
2005-01-10 11:20:00,65.11,65.11,65.11,65.11,5300.0,40.6531,40.6531,40.6531,40.6531,5300.0
2005-01-10 11:25:00,65.08,65.12,65.08,65.12,20500.0,40.6343,40.6593,40.6343,40.6593,20500.0
2005-01-10 11:30:00,65.1,65.13,65.1,65.13,1700.0,40.6468,40.6655,40.6468,40.6655,1700.0
2005-01-10 11:35:00,65.11,65.11,65.06,65.1,2900.0,40.6531,40.6531,40.6218,40.6468,2900.0
2005-01-10 11:40:00,65.09,65.1,65.09,65.1,1600.0,40.6406,40.6468,40.6406,40.6468,1600.0
2005-01-10 11:45:00,65.06,65.1,65.06,65.1,2600.0,40.6218,40.6468,40.6218,40.6468,2600.0
2005-01-10 11:50:00,65.06,65.08,65.06,65.08,14900.0,40.6218,40.6343,40.6218,40.6343,14900.0
2005-01-10 11:55:00,65.13,65.13,65.13,65.13,8800.0,40.6655,40.6655,40.6655,40.6655,8800.0
2005-01-10 12:00:00,65.08,65.16,65.08,65.16,9800.0,40.6343,40.6843,40.6343,40.6843,9800.0
2005-01-10 12:05:00,65.19,65.19,65.16,65.16,200.0,40.703,40.703,40.6843,40.6843,200.0
2005-01-10 12:10:00,65.16,65.16,65.11,65.15,15600.0,40.6843,40.6843,40.6531,40.678,15600.0
2005-01-10 12:15:00,65.14,65.15,65.09,65.15,4000.0,40.6718,40.678,40.6406,40.678,4000.0
2005-01-10 12:20:00,65.14,65.15,65.14,65.15,900.0,40.6718,40.678,40.6718,40.678,900.0
2005-01-10 12:25:00,65.16,65.16,65.11,65.16,2200.0,40.6843,40.6843,40.6531,40.6843,2200.0
2005-01-10 12:30:00,65.12,65.16,65.12,65.14,700.0,40.6593,40.6843,40.6593,40.6718,700.0
2005-01-10 12:35:00,65.14,65.21,65.14,65.21,42400.0,40.6718,40.7155,40.6718,40.7155,42400.0
2005-01-10 12:40:00,65.14,65.19,65.12,65.15,10800.0,40.6718,40.703,40.6593,40.678,10800.0
2005-01-10 12:45:00,65.14,65.14,65.09,65.09,12700.0,40.6718,40.6718,40.6406,40.6406,12700.0
2005-01-10 12:50:00,65.11,65.17,65.11,65.17,900.0,40.6531,40.6905,40.6531,40.6905,900.0
2005-01-10 12:55:00,65.18,65.18,65.18,65.18,8600.0,40.6968,40.6968,40.6968,40.6968,8600.0
2005-01-10 13:00:00,65.15,65.15,65.11,65.11,5200.0,40.678,40.678,40.6531,40.6531,5200.0
2005-01-10 13:05:00,65.11,65.16,65.11,65.16,3200.0,40.6531,40.6843,40.6531,40.6843,3200.0
2005-01-10 13:10:00,65.18,65.18,65.15,65.15,2700.0,40.6968,40.6968,40.678,40.678,2700.0
2005-01-10 13:15:00,65.21,65.28,65.21,65.22,1900.0,40.7155,40.7592,40.7155,40.7217,1900.0
2005-01-10 13:20:00,65.22,65.26,65.22,65.26,400.0,40.7217,40.7467,40.7217,40.7467,400.0
2005-01-10 13:25:00,65.28,65.28,65.21,65.21,4300.0,40.7592,40.7592,40.7155,40.7155,4300.0
2005-01-10 13:30:00,65.27,65.27,65.22,65.22,4500.0,40.753,40.753,40.7217,40.7217,4500.0
2005-01-10 13:35:00,65.22,65.26,65.2,65.25,14800.0,40.7217,40.7467,40.7092,40.7405,14800.0
2005-01-10 13:40:00,65.2,65.27,65.19,65.27,2800.0,40.7092,40.753,40.703,40.753,2800.0
2005-01-10 13:45:00,65.27,65.27,65.2,65.22,17500.0,40.753,40.753,40.7092,40.7217,17500.0
2005-01-10 13:50:00,65.2,65.2,65.2,65.2,100.0,40.7092,40.7092,40.7092,40.7092,100.0
2005-01-10 13:55:00,65.19,65.25,65.19,65.25,1300.0,40.703,40.7405,40.703,40.7405,1300.0
2005-01-10 14:00:00,65.19,65.19,65.18,65.19,1200.0,40.703,40.703,40.6968,40.703,1200.0
2005-01-10 14:05:00,65.2,65.2,65.13,65.13,3900.0,40.7092,40.7092,40.6655,40.6655,3900.0
2005-01-10 14:10:00,65.2,65.2,65.12,65.15,1600.0,40.7092,40.7092,40.6593,40.678,1600.0
2005-01-10 14:15:00,65.09,65.14,65.08,65.14,700.0,40.6406,40.6718,40.6343,40.6718,700.0
2005-01-10 14:20:00,65.1,65.17,65.09,65.17,6900.0,40.6468,40.6905,40.6406,40.6905,6900.0
2005-01-10 14:25:00,65.17,65.17,65.11,65.12,3800.0,40.6905,40.6905,40.6531,40.6593,3800.0
2005-01-10 14:30:00,65.15,65.15,65.08,65.13,2800.0,40.678,40.678,40.6343,40.6655,2800.0
2005-01-10 14:35:00,65.08,65.14,65.07,65.09,8500.0,40.6343,40.6718,40.6281,40.6406,8500.0
2005-01-10 14:40:00,65.13,65.13,65.03,65.05,4100.0,40.6655,40.6655,40.6031,40.6156,4100.0
2005-01-10 14:45:00,65.07,65.07,65.03,65.07,20700.0,40.6281,40.6281,40.6031,40.6281,20700.0
2005-01-10 14:50:00,65.07,65.08,65.0,65.0,3900.0,40.6281,40.6343,40.5844,40.5844,3900.0
2005-01-10 14:55:00,65.0,65.07,65.0,65.06,45100.0,40.5844,40.6281,40.5844,40.6218,45100.0
2005-01-10 15:00:00,65.06,65.09,65.03,65.09,5500.0,40.6218,40.6406,40.6031,40.6406,5500.0
2005-01-10 15:05:00,65.07,65.16,65.05,65.05,5300.0,40.6281,40.6843,40.6156,40.6156,5300.0
2005-01-10 15:10:00,65.01,65.04,65.01,65.04,39700.0,40.5906,40.6093,40.5906,40.6093,39700.0
2005-01-10 15:15:00,65.01,65.05,64.9,64.91,11200.0,40.5906,40.6156,40.5219,40.5282,11200.0
2005-01-10 15:20:00,64.92,64.93,64.83,64.83,9400.0,40.5344,40.5407,40.4782,40.4782,9400.0
2005-01-10 15:25:00,64.83,64.92,64.83,64.9,3900.0,40.4782,40.5344,40.4782,40.5219,3900.0
2005-01-10 15:30:00,64.88,64.88,64.77,64.82,3800.0,40.5094,40.5094,40.4408,40.472,3800.0
2005-01-10 15:35:00,64.82,64.88,64.81,64.83,10900.0,40.472,40.5094,40.4657,40.4782,10900.0
2005-01-10 15:40:00,64.88,64.94,64.87,64.88,400.0,40.5094,40.5469,40.5032,40.5094,400.0
2005-01-10 15:45:00,64.94,64.94,64.87,64.92,3600.0,40.5469,40.5469,40.5032,40.5344,3600.0
2005-01-10 15:50:00,64.89,64.94,64.85,64.94,9200.0,40.5157,40.5469,40.4907,40.5469,9200.0
2005-01-10 15:55:00,64.94,64.99,64.92,64.93,34700.0,40.5469,40.5781,40.5344,40.5407,34700.0
2005-01-10 16:00:00,64.95,64.95,64.95,64.95,108000.0,40.5532,40.5532,40.5532,40.5532,108000.0
2005-01-10 16:05:00,64.95,64.95,64.95,64.95,0.0,40.5532,40.5532,40.5532,40.5532,0.0
2005-01-10 16:10:00,65.06,65.06,65.06,65.06,300.0,40.6218,40.6218,40.6218,40.6218,300.0
2005-01-11 09:30:00,64.84,64.87,64.74,64.87,2300.0,40.4845,40.5032,40.422,40.5032,2300.0
2005-01-11 09:35:00,64.89,64.89,64.8,64.81,400.0,40.5157,40.5157,40.4595,40.4657,400.0
2005-01-11 09:40:00,64.81,64.81,64.67,64.74,14400.0,40.4657,40.4657,40.3783,40.422,14400.0
2005-01-11 09:45:00,64.65,64.66,64.6,64.6,2100.0,40.3658,40.3721,40.3346,40.3346,2100.0
2005-01-11 09:50:00,64.59,64.64,64.58,64.64,800.0,40.3284,40.3596,40.3221,40.3596,800.0
2005-01-11 09:55:00,64.62,64.68,64.62,64.68,200.0,40.3471,40.3846,40.3471,40.3846,200.0
2005-01-11 10:00:00,64.66,64.66,64.53,64.53,36400.0,40.3721,40.3721,40.2909,40.2909,36400.0
2005-01-11 10:05:00,64.53,64.56,64.5,64.5,500.0,40.2909,40.3096,40.2722,40.2722,500.0
2005-01-11 10:10:00,64.53,64.59,64.53,64.59,5100.0,40.2909,40.3284,40.2909,40.3284,5100.0
2005-01-11 10:15:00,64.55,64.57,64.51,64.57,35900.0,40.3034,40.3159,40.2784,40.3159,35900.0
2005-01-11 10:20:00,64.55,64.68,64.54,64.65,5900.0,40.3034,40.3846,40.2972,40.3658,5900.0
2005-01-11 10:25:00,64.64,64.73,64.64,64.72,2600.0,40.3596,40.4158,40.3596,40.4095,2600.0
2005-01-11 10:30:00,64.71,64.71,64.58,64.66,6400.0,40.4033,40.4033,40.3221,40.3721,6400.0
2005-01-11 10:35:00,64.63,64.64,64.6,64.6,1500.0,40.3534,40.3596,40.3346,40.3346,1500.0
2005-01-11 10:40:00,64.6,64.67,64.57,64.65,4800.0,40.3346,40.3783,40.3159,40.3658,4800.0
2005-01-11 10:45:00,64.66,64.66,64.6,64.6,3000.0,40.3721,40.3721,40.3346,40.3346,3000.0
2005-01-11 10:50:00,64.6,64.67,64.6,64.62,10700.0,40.3346,40.3783,40.3346,40.3471,10700.0
2005-01-11 10:55:00,64.67,64.67,64.66,64.67,5100.0,40.3783,40.3783,40.3721,40.3783,5100.0
2005-01-11 11:00:00,64.67,64.69,64.67,64.68,1900.0,40.3783,40.3908,40.3783,40.3846,1900.0
2005-01-11 11:05:00,64.68,64.74,64.67,64.74,1700.0,40.3846,40.422,40.3783,40.422,1700.0
2005-01-11 11:10:00,64.74,64.77,64.72,64.74,195100.0,40.422,40.4408,40.4095,40.422,195100.0
2005-01-11 11:15:00,64.73,64.75,64.72,64.72,56500.0,40.4158,40.4283,40.4095,40.4095,56500.0
2005-01-11 11:20:00,64.72,64.72,64.67,64.68,2200.0,40.4095,40.4095,40.3783,40.3846,2200.0
2005-01-11 11:25:00,64.72,64.74,64.68,64.74,11800.0,40.4095,40.422,40.3846,40.422,11800.0
2005-01-11 11:30:00,64.7,64.74,64.7,64.7,2500.0,40.3971,40.422,40.3971,40.3971,2500.0
2005-01-11 11:35:00,64.74,64.78,64.69,64.75,18800.0,40.422,40.447,40.3908,40.4283,18800.0
2005-01-11 11:40:00,64.71,64.77,64.68,64.77,4300.0,40.4033,40.4408,40.3846,40.4408,4300.0
2005-01-11 11:45:00,64.77,64.77,64.77,64.77,1700.0,40.4408,40.4408,40.4408,40.4408,1700.0
2005-01-11 11:50:00,64.77,64.77,64.73,64.73,3200.0,40.4408,40.4408,40.4158,40.4158,3200.0
2005-01-11 11:55:00,64.72,64.74,64.72,64.74,5500.0,40.4095,40.422,40.4095,40.422,5500.0
2005-01-11 12:00:00,64.73,64.74,64.72,64.72,2900.0,40.4158,40.422,40.4095,40.4095,2900.0
2005-01-11 12:05:00,64.7,64.7,64.65,64.65,7000.0,40.3971,40.3971,40.3658,40.3658,7000.0
2005-01-11 12:10:00,64.66,64.68,64.63,64.63,800.0,40.3721,40.3846,40.3534,40.3534,800.0
2005-01-11 12:15:00,64.63,64.63,64.59,64.61,11500.0,40.3534,40.3534,40.3284,40.3409,11500.0
2005-01-11 12:20:00,64.64,64.64,64.62,64.62,3800.0,40.3596,40.3596,40.3471,40.3471,3800.0
2005-01-11 12:25:00,64.6,64.65,64.6,64.65,2700.0,40.3346,40.3658,40.3346,40.3658,2700.0
2005-01-11 12:30:00,64.61,64.64,64.57,64.64,18000.0,40.3409,40.3596,40.3159,40.3596,18000.0
2005-01-11 12:35:00,64.67,64.67,64.62,64.62,1100.0,40.3783,40.3783,40.3471,40.3471,1100.0
2005-01-11 12:40:00,64.66,64.66,64.63,64.63,700.0,40.3721,40.3721,40.3534,40.3534,700.0
2005-01-11 12:45:00,64.64,64.65,64.6,64.6,24600.0,40.3596,40.3658,40.3346,40.3346,24600.0
2005-01-11 12:50:00,64.61,64.64,64.61,64.64,1000.0,40.3409,40.3596,40.3409,40.3596,1000.0
2005-01-11 12:55:00,64.64,64.64,64.64,64.64,1900.0,40.3596,40.3596,40.3596,40.3596,1900.0
2005-01-11 13:00:00,64.6,64.6,64.44,64.44,39500.0,40.3346,40.3346,40.2347,40.2347,39500.0
2005-01-11 13:05:00,64.51,64.58,64.49,64.52,63200.0,40.2784,40.3221,40.2659,40.2847,63200.0
2005-01-11 13:10:00,64.52,64.59,64.51,64.56,75200.0,40.2847,40.3284,40.2784,40.3096,75200.0
2005-01-11 13:15:00,64.56,64.59,64.54,64.58,17400.0,40.3096,40.3284,40.2972,40.3221,17400.0
2005-01-11 13:20:00,64.55,64.63,64.54,64.63,3100.0,40.3034,40.3534,40.2972,40.3534,3100.0
2005-01-11 13:25:00,64.64,64.64,64.63,64.64,2500.0,40.3596,40.3596,40.3534,40.3596,2500.0
2005-01-11 13:30:00,64.61,64.66,64.61,64.66,3300.0,40.3409,40.3721,40.3409,40.3721,3300.0
2005-01-11 13:35:00,64.65,64.66,64.61,64.61,8600.0,40.3658,40.3721,40.3409,40.3409,8600.0
2005-01-11 13:40:00,64.61,64.64,64.61,64.64,2300.0,40.3409,40.3596,40.3409,40.3596,2300.0
2005-01-11 13:45:00,64.62,64.63,64.57,64.58,3800.0,40.3471,40.3534,40.3159,40.3221,3800.0
2005-01-11 13:50:00,64.64,64.77,64.64,64.77,9600.0,40.3596,40.4408,40.3596,40.4408,9600.0
2005-01-11 13:55:00,64.75,64.76,64.69,64.73,11600.0,40.4283,40.4345,40.3908,40.4158,11600.0
2005-01-11 14:00:00,64.73,64.76,64.69,64.69,9600.0,40.4158,40.4345,40.3908,40.3908,9600.0
2005-01-11 14:05:00,64.76,64.81,64.7,64.81,4500.0,40.4345,40.4657,40.3971,40.4657,4500.0
2005-01-11 14:10:00,64.78,64.88,64.78,64.87,5900.0,40.447,40.5094,40.447,40.5032,5900.0
2005-01-11 14:15:00,64.87,64.87,64.79,64.79,6200.0,40.5032,40.5032,40.4533,40.4533,6200.0
2005-01-11 14:20:00,64.84,64.84,64.75,64.75,700.0,40.4845,40.4845,40.4283,40.4283,700.0
2005-01-11 14:25:00,64.79,64.84,64.76,64.76,8900.0,40.4533,40.4845,40.4345,40.4345,8900.0
2005-01-11 14:30:00,64.83,64.83,64.77,64.79,2100.0,40.4782,40.4782,40.4408,40.4533,2100.0
2005-01-11 14:35:00,64.79,64.79,64.7,64.76,14000.0,40.4533,40.4533,40.3971,40.4345,14000.0
2005-01-11 14:40:00,64.75,64.79,64.75,64.79,2300.0,40.4283,40.4533,40.4283,40.4533,2300.0
2005-01-11 14:45:00,64.78,64.79,64.77,64.79,700.0,40.447,40.4533,40.4408,40.4533,700.0
2005-01-11 14:50:00,64.79,64.79,64.69,64.69,5500.0,40.4533,40.4533,40.3908,40.3908,5500.0
2005-01-11 14:55:00,64.7,64.72,64.66,64.72,9900.0,40.3971,40.4095,40.3721,40.4095,9900.0
2005-01-11 15:00:00,64.67,64.7,64.66,64.66,79400.0,40.3783,40.3971,40.3721,40.3721,79400.0
2005-01-11 15:05:00,64.68,64.76,64.68,64.75,15400.0,40.3846,40.4345,40.3846,40.4283,15400.0
2005-01-11 15:10:00,64.78,64.78,64.76,64.76,1900.0,40.447,40.447,40.4345,40.4345,1900.0
2005-01-11 15:15:00,64.76,64.77,64.75,64.76,10300.0,40.4345,40.4408,40.4283,40.4345,10300.0
2005-01-11 15:20:00,64.76,64.77,64.7,64.76,21700.0,40.4345,40.4408,40.3971,40.4345,21700.0
2005-01-11 15:25:00,64.76,64.76,64.7,64.71,29900.0,40.4345,40.4345,40.3971,40.4033,29900.0
2005-01-11 15:30:00,64.72,64.73,64.7,64.7,29700.0,40.4095,40.4158,40.3971,40.3971,29700.0
2005-01-11 15:35:00,64.72,64.72,64.65,64.65,4000.0,40.4095,40.4095,40.3658,40.3658,4000.0
2005-01-11 15:40:00,64.66,64.7,64.66,64.69,7300.0,40.3721,40.3971,40.3721,40.3908,7300.0
2005-01-11 15:45:00,64.73,64.74,64.68,64.73,5300.0,40.4158,40.422,40.3846,40.4158,5300.0
2005-01-11 15:50:00,64.72,64.72,64.57,64.57,20000.0,40.4095,40.4095,40.3159,40.3159,20000.0
2005-01-11 15:55:00,64.66,64.66,64.65,64.65,2600.0,40.3721,40.3721,40.3658,40.3658,2600.0
2005-01-11 16:00:00,64.65,64.65,64.65,64.65,0.0,40.3658,40.3658,40.3658,40.3658,0.0
2005-01-11 16:05:00,64.65,64.65,64.65,64.65,0.0,40.3658,40.3658,40.3658,40.3658,0.0
2005-01-11 16:10:00,64.65,64.65,64.65,64.65,0.0,40.3658,40.3658,40.3658,40.3658,0.0
2005-01-12 09:35:00,64.69,64.69,64.58,64.62,35200.0,40.3908,40.3908,40.3221,40.3471,35200.0
2005-01-12 09:40:00,64.56,64.66,64.56,64.65,2600.0,40.3096,40.3721,40.3096,40.3658,2600.0
2005-01-12 09:45:00,64.62,64.62,64.5,64.5,2300.0,40.3471,40.3471,40.2722,40.2722,2300.0
2005-01-12 09:50:00,64.53,64.53,64.53,64.53,1000.0,40.2909,40.2909,40.2909,40.2909,1000.0
2005-01-12 09:55:00,64.44,64.47,64.39,64.39,6600.0,40.2347,40.2535,40.2035,40.2035,6600.0
2005-01-12 10:00:00,64.47,64.51,64.47,64.51,4200.0,40.2535,40.2784,40.2535,40.2784,4200.0
2005-01-12 10:05:00,64.51,64.61,64.5,64.51,9100.0,40.2784,40.3409,40.2722,40.2784,9100.0
2005-01-12 10:10:00,64.58,64.58,64.52,64.57,11100.0,40.3221,40.3221,40.2847,40.3159,11100.0
2005-01-12 10:15:00,64.56,64.56,64.56,64.56,100.0,40.3096,40.3096,40.3096,40.3096,100.0
2005-01-12 10:20:00,64.4,64.4,64.4,64.4,2000.0,40.2097,40.2097,40.2097,40.2097,2000.0
2005-01-12 10:25:00,64.35,64.44,64.35,64.44,28800.0,40.1785,40.2347,40.1785,40.2347,28800.0
2005-01-12 10:30:00,64.45,64.48,64.41,64.48,5500.0,40.241,40.2597,40.216,40.2597,5500.0
2005-01-12 10:35:00,64.41,64.48,64.34,64.37,7600.0,40.216,40.2597,40.1723,40.191,7600.0
2005-01-12 10:40:00,64.32,64.32,64.2,64.2,5000.0,40.1598,40.1598,40.0849,40.0849,5000.0
2005-01-12 10:45:00,64.24,64.3,64.24,64.3,11100.0,40.1098,40.1473,40.1098,40.1473,11100.0
2005-01-12 10:50:00,64.23,64.3,64.23,64.29,500.0,40.1036,40.1473,40.1036,40.1411,500.0
2005-01-12 10:55:00,64.23,64.23,64.15,64.21,3500.0,40.1036,40.1036,40.0537,40.0911,3500.0
2005-01-12 11:00:00,64.32,64.32,64.21,64.22,2400.0,40.1598,40.1598,40.0911,40.0974,2400.0
2005-01-12 11:05:00,64.22,64.29,64.22,64.29,2000.0,40.0974,40.1411,40.0974,40.1411,2000.0
2005-01-12 11:10:00,64.35,64.35,64.35,64.35,300.0,40.1785,40.1785,40.1785,40.1785,300.0
2005-01-12 11:15:00,64.3,64.36,64.3,64.31,2800.0,40.1473,40.1848,40.1473,40.1536,2800.0
2005-01-12 11:20:00,64.36,64.36,64.36,64.36,200.0,40.1848,40.1848,40.1848,40.1848,200.0
2005-01-12 11:25:00,64.35,64.36,64.31,64.36,4900.0,40.1785,40.1848,40.1536,40.1848,4900.0
2005-01-12 11:30:00,64.41,64.48,64.39,64.41,13000.0,40.216,40.2597,40.2035,40.216,13000.0
2005-01-12 11:35:00,64.45,64.51,64.44,64.51,1500.0,40.241,40.2784,40.2347,40.2784,1500.0
2005-01-12 11:40:00,64.51,64.56,64.51,64.56,15600.0,40.2784,40.3096,40.2784,40.3096,15600.0
2005-01-12 11:45:00,64.56,64.64,64.5,64.57,6400.0,40.3096,40.3596,40.2722,40.3159,6400.0
2005-01-12 11:50:00,64.63,64.64,64.56,64.56,2900.0,40.3534,40.3596,40.3096,40.3096,2900.0
2005-01-12 11:55:00,64.55,64.56,64.52,64.52,12900.0,40.3034,40.3096,40.2847,40.2847,12900.0
2005-01-12 12:00:00,64.53,64.58,64.53,64.54,1500.0,40.2909,40.3221,40.2909,40.2972,1500.0
2005-01-12 12:05:00,64.54,64.54,64.49,64.49,3700.0,40.2972,40.2972,40.2659,40.2659,3700.0
2005-01-12 12:10:00,64.49,64.54,64.47,64.5,16300.0,40.2659,40.2972,40.2535,40.2722,16300.0
2005-01-12 12:15:00,64.5,64.58,64.5,64.55,17500.0,40.2722,40.3221,40.2722,40.3034,17500.0
2005-01-12 12:20:00,64.53,64.58,64.53,64.58,800.0,40.2909,40.3221,40.2909,40.3221,800.0
2005-01-12 12:25:00,64.59,64.65,64.57,64.61,9500.0,40.3284,40.3658,40.3159,40.3409,9500.0
2005-01-12 12:30:00,64.66,64.66,64.6,64.61,9400.0,40.3721,40.3721,40.3346,40.3409,9400.0
2005-01-12 12:35:00,64.67,64.67,64.61,64.66,800.0,40.3783,40.3783,40.3409,40.3721,800.0
2005-01-12 12:40:00,64.57,64.64,64.57,64.64,10500.0,40.3159,40.3596,40.3159,40.3596,10500.0
2005-01-12 12:45:00,64.63,64.63,64.55,64.61,3500.0,40.3534,40.3534,40.3034,40.3409,3500.0
2005-01-12 12:50:00,64.61,64.61,64.61,64.61,900.0,40.3409,40.3409,40.3409,40.3409,900.0
2005-01-12 12:55:00,64.55,64.55,64.55,64.55,500.0,40.3034,40.3034,40.3034,40.3034,500.0
2005-01-12 13:00:00,64.54,64.54,64.51,64.51,1300.0,40.2972,40.2972,40.2784,40.2784,1300.0
2005-01-12 13:05:00,64.54,64.54,64.5,64.5,6200.0,40.2972,40.2972,40.2722,40.2722,6200.0
2005-01-12 13:10:00,64.51,64.58,64.51,64.52,1400.0,40.2784,40.3221,40.2784,40.2847,1400.0
2005-01-12 13:15:00,64.55,64.55,64.52,64.55,16000.0,40.3034,40.3034,40.2847,40.3034,16000.0
2005-01-12 13:20:00,64.55,64.55,64.54,64.54,50200.0,40.3034,40.3034,40.2972,40.2972,50200.0
2005-01-12 13:25:00,64.54,64.54,64.53,64.53,1900.0,40.2972,40.2972,40.2909,40.2909,1900.0
2005-01-12 13:30:00,64.42,64.44,64.42,64.44,2700.0,40.2222,40.2347,40.2222,40.2347,2700.0
2005-01-12 13:35:00,64.43,64.47,64.43,64.47,40500.0,40.2285,40.2535,40.2285,40.2535,40500.0
2005-01-12 13:40:00,64.49,64.56,64.48,64.49,30900.0,40.2659,40.3096,40.2597,40.2659,30900.0
2005-01-12 13:45:00,64.45,64.48,64.45,64.48,22600.0,40.241,40.2597,40.241,40.2597,22600.0
2005-01-12 13:50:00,64.4,64.46,64.4,64.42,7800.0,40.2097,40.2472,40.2097,40.2222,7800.0
2005-01-12 13:55:00,64.41,64.42,64.41,64.42,10800.0,40.216,40.2222,40.216,40.2222,10800.0
2005-01-12 14:00:00,64.45,64.48,64.45,64.48,11500.0,40.241,40.2597,40.241,40.2597,11500.0
2005-01-12 14:05:00,64.54,64.54,64.45,64.45,20500.0,40.2972,40.2972,40.241,40.241,20500.0
2005-01-12 14:10:00,64.49,64.56,64.49,64.52,24000.0,40.2659,40.3096,40.2659,40.2847,24000.0
2005-01-12 14:15:00,64.51,64.58,64.51,64.57,35300.0,40.2784,40.3221,40.2784,40.3159,35300.0
2005-01-12 14:20:00,64.63,64.63,64.55,64.55,2500.0,40.3534,40.3534,40.3034,40.3034,2500.0
2005-01-12 14:25:00,64.54,64.54,64.52,64.52,500.0,40.2972,40.2972,40.2847,40.2847,500.0
2005-01-12 14:30:00,64.58,64.58,64.55,64.56,3900.0,40.3221,40.3221,40.3034,40.3096,3900.0
2005-01-12 14:35:00,64.57,64.58,64.57,64.58,700.0,40.3159,40.3221,40.3159,40.3221,700.0
2005-01-12 14:40:00,64.53,64.53,64.52,64.52,10100.0,40.2909,40.2909,40.2847,40.2847,10100.0
2005-01-12 14:45:00,64.5,64.54,64.47,64.47,1200.0,40.2722,40.2972,40.2535,40.2535,1200.0
2005-01-12 14:50:00,64.54,64.54,64.53,64.54,700.0,40.2972,40.2972,40.2909,40.2972,700.0
2005-01-12 14:55:00,64.53,64.57,64.53,64.57,12200.0,40.2909,40.3159,40.2909,40.3159,12200.0
2005-01-12 15:00:00,64.56,64.56,64.52,64.52,600.0,40.3096,40.3096,40.2847,40.2847,600.0
2005-01-12 15:05:00,64.56,64.65,64.56,64.65,21700.0,40.3096,40.3658,40.3096,40.3658,21700.0
2005-01-12 15:10:00,64.58,64.58,64.58,64.58,300.0,40.3221,40.3221,40.3221,40.3221,300.0
2005-01-12 15:15:00,64.61,64.62,64.55,64.57,7400.0,40.3409,40.3471,40.3034,40.3159,7400.0
2005-01-12 15:20:00,64.52,64.61,64.52,64.61,200.0,40.2847,40.3409,40.2847,40.3409,200.0
2005-01-12 15:25:00,64.6,64.63,64.55,64.55,7500.0,40.3346,40.3534,40.3034,40.3034,7500.0
2005-01-12 15:30:00,64.55,64.68,64.54,64.68,30300.0,40.3034,40.3846,40.2972,40.3846,30300.0
2005-01-12 15:35:00,64.68,64.77,64.68,64.77,16800.0,40.3846,40.4408,40.3846,40.4408,16800.0
2005-01-12 15:40:00,64.75,64.78,64.73,64.76,14700.0,40.4283,40.447,40.4158,40.4345,14700.0
2005-01-12 15:45:00,64.8,64.85,64.72,64.72,9200.0,40.4595,40.4907,40.4095,40.4095,9200.0
2005-01-12 15:50:00,64.72,64.77,64.72,64.75,18200.0,40.4095,40.4408,40.4095,40.4283,18200.0
2005-01-12 15:55:00,64.74,64.8,64.74,64.8,21000.0,40.422,40.4595,40.422,40.4595,21000.0
2005-01-12 16:00:00,64.8,64.8,64.8,64.8,0.0,40.4595,40.4595,40.4595,40.4595,0.0
2005-01-12 16:05:00,64.8,64.8,64.8,64.8,2400.0,40.4595,40.4595,40.4595,40.4595,2400.0
2005-01-12 16:10:00,64.84,64.84,64.84,64.84,100.0,40.4845,40.4845,40.4845,40.4845,100.0
2005-01-13 09:30:00,64.72,64.86,64.72,64.86,7500.0,40.4095,40.497,40.4095,40.497,7500.0
2005-01-13 09:35:00,64.77,64.81,64.77,64.81,4200.0,40.4408,40.4657,40.4408,40.4657,4200.0
2005-01-13 09:40:00,64.79,64.84,64.79,64.84,10000.0,40.4533,40.4845,40.4533,40.4845,10000.0
2005-01-13 09:45:00,64.71,64.71,64.69,64.69,800.0,40.4033,40.4033,40.3908,40.3908,800.0
2005-01-13 09:50:00,64.7,64.77,64.7,64.77,60300.0,40.3971,40.4408,40.3971,40.4408,60300.0
2005-01-13 09:55:00,64.71,64.81,64.71,64.81,11600.0,40.4033,40.4657,40.4033,40.4657,11600.0
2005-01-13 10:00:00,64.81,64.81,64.75,64.75,1900.0,40.4657,40.4657,40.4283,40.4283,1900.0
2005-01-13 10:05:00,64.86,64.86,64.83,64.83,600.0,40.497,40.497,40.4782,40.4782,600.0
2005-01-13 10:10:00,64.83,64.85,64.81,64.85,1300.0,40.4782,40.4907,40.4657,40.4907,1300.0
2005-01-13 10:15:00,64.85,64.85,64.82,64.82,900.0,40.4907,40.4907,40.472,40.472,900.0
2005-01-13 10:20:00,64.82,64.82,64.82,64.82,4600.0,40.472,40.472,40.472,40.472,4600.0
2005-01-13 10:25:00,64.81,64.83,64.77,64.79,4100.0,40.4657,40.4782,40.4408,40.4533,4100.0
2005-01-13 10:30:00,64.85,64.85,64.81,64.81,25100.0,40.4907,40.4907,40.4657,40.4657,25100.0
2005-01-13 10:35:00,64.87,64.87,64.8,64.8,41700.0,40.5032,40.5032,40.4595,40.4595,41700.0
2005-01-13 10:40:00,64.84,64.84,64.76,64.76,16600.0,40.4845,40.4845,40.4345,40.4345,16600.0
2005-01-13 10:45:00,64.83,64.84,64.82,64.82,2800.0,40.4782,40.4845,40.472,40.472,2800.0
2005-01-13 10:50:00,64.82,64.83,64.79,64.79,2800.0,40.472,40.4782,40.4533,40.4533,2800.0
2005-01-13 10:55:00,64.79,64.79,64.74,64.79,3900.0,40.4533,40.4533,40.422,40.4533,3900.0
2005-01-13 11:00:00,64.74,64.81,64.74,64.8,3400.0,40.422,40.4657,40.422,40.4595,3400.0
2005-01-13 11:05:00,64.81,64.81,64.81,64.81,400.0,40.4657,40.4657,40.4657,40.4657,400.0
2005-01-13 11:10:00,64.89,64.89,64.82,64.89,15600.0,40.5157,40.5157,40.472,40.5157,15600.0
2005-01-13 11:15:00,64.88,64.89,64.88,64.89,8100.0,40.5094,40.5157,40.5094,40.5157,8100.0
2005-01-13 11:20:00,64.88,64.89,64.88,64.89,1000.0,40.5094,40.5157,40.5094,40.5157,1000.0
2005-01-13 11:25:00,64.86,64.92,64.85,64.92,10900.0,40.497,40.5344,40.4907,40.5344,10900.0
2005-01-13 11:30:00,64.88,64.88,64.88,64.88,300.0,40.5094,40.5094,40.5094,40.5094,300.0
2005-01-13 11:35:00,64.85,64.86,64.85,64.86,8400.0,40.4907,40.497,40.4907,40.497,8400.0
2005-01-13 11:40:00,64.86,64.86,64.77,64.77,11100.0,40.497,40.497,40.4408,40.4408,11100.0
2005-01-13 11:45:00,64.8,64.8,64.76,64.79,3600.0,40.4595,40.4595,40.4345,40.4533,3600.0
2005-01-13 11:50:00,64.74,64.83,64.74,64.83,800.0,40.422,40.4782,40.422,40.4782,800.0
2005-01-13 11:55:00,64.77,64.83,64.77,64.83,14400.0,40.4408,40.4782,40.4408,40.4782,14400.0
2005-01-13 12:00:00,64.83,64.83,64.82,64.83,2700.0,40.4782,40.4782,40.472,40.4782,2700.0
2005-01-13 12:05:00,64.83,64.83,64.77,64.83,2300.0,40.4782,40.4782,40.4408,40.4782,2300.0
2005-01-13 12:10:00,64.77,64.83,64.77,64.83,1000.0,40.4408,40.4782,40.4408,40.4782,1000.0
2005-01-13 12:15:00,64.83,64.83,64.78,64.83,1600.0,40.4782,40.4782,40.447,40.4782,1600.0
2005-01-13 12:20:00,64.82,64.83,64.78,64.78,2600.0,40.472,40.4782,40.447,40.447,2600.0
2005-01-13 12:25:00,64.83,64.83,64.79,64.79,2000.0,40.4782,40.4782,40.4533,40.4533,2000.0
2005-01-13 12:30:00,64.83,64.83,64.83,64.83,100.0,40.4782,40.4782,40.4782,40.4782,100.0
2005-01-13 12:35:00,64.82,64.83,64.8,64.8,11300.0,40.472,40.4782,40.4595,40.4595,11300.0
2005-01-13 12:40:00,64.8,64.88,64.8,64.88,2800.0,40.4595,40.5094,40.4595,40.5094,2800.0
2005-01-13 12:45:00,64.85,64.86,64.85,64.86,1900.0,40.4907,40.497,40.4907,40.497,1900.0
2005-01-13 12:50:00,64.86,64.86,64.79,64.79,1400.0,40.497,40.497,40.4533,40.4533,1400.0
2005-01-13 12:55:00,64.8,64.91,64.8,64.91,4400.0,40.4595,40.5282,40.4595,40.5282,4400.0
2005-01-13 13:00:00,64.88,64.89,64.88,64.89,400.0,40.5094,40.5157,40.5094,40.5157,400.0
2005-01-13 13:05:00,64.9,64.91,64.84,64.91,3800.0,40.5219,40.5282,40.4845,40.5282,3800.0
2005-01-13 13:10:00,64.91,64.91,64.84,64.91,5700.0,40.5282,40.5282,40.4845,40.5282,5700.0
2005-01-13 13:15:00,64.92,64.93,64.85,64.93,3000.0,40.5344,40.5407,40.4907,40.5407,3000.0
2005-01-13 13:20:00,64.92,64.92,64.82,64.82,800.0,40.5344,40.5344,40.472,40.472,800.0
2005-01-13 13:25:00,64.84,64.9,64.8,64.8,5100.0,40.4845,40.5219,40.4595,40.4595,5100.0
2005-01-13 13:30:00,64.81,64.81,64.81,64.81,300.0,40.4657,40.4657,40.4657,40.4657,300.0
2005-01-13 13:35:00,64.83,64.89,64.83,64.89,19200.0,40.4782,40.5157,40.4782,40.5157,19200.0
2005-01-13 13:40:00,64.89,64.89,64.85,64.85,600.0,40.5157,40.5157,40.4907,40.4907,600.0
2005-01-13 13:45:00,64.91,64.91,64.89,64.89,16500.0,40.5282,40.5282,40.5157,40.5157,16500.0
2005-01-13 13:50:00,64.91,64.93,64.85,64.86,4100.0,40.5282,40.5407,40.4907,40.497,4100.0
2005-01-13 13:55:00,64.96,64.96,64.9,64.9,400.0,40.5594,40.5594,40.5219,40.5219,400.0
2005-01-13 14:00:00,64.91,64.91,64.9,64.9,700.0,40.5282,40.5282,40.5219,40.5219,700.0
2005-01-13 14:05:00,64.94,64.95,64.89,64.95,2300.0,40.5469,40.5532,40.5157,40.5532,2300.0
2005-01-13 14:10:00,64.9,64.95,64.89,64.89,2100.0,40.5219,40.5532,40.5157,40.5157,2100.0
2005-01-13 14:15:00,64.94,64.94,64.91,64.91,1900.0,40.5469,40.5469,40.5282,40.5282,1900.0
2005-01-13 14:20:00,64.96,64.97,64.92,64.92,9000.0,40.5594,40.5656,40.5344,40.5344,9000.0
2005-01-13 14:25:00,64.98,64.98,64.98,64.98,300.0,40.5719,40.5719,40.5719,40.5719,300.0
2005-01-13 14:30:00,64.95,64.98,64.92,64.95,24000.0,40.5532,40.5719,40.5344,40.5532,24000.0
2005-01-13 14:35:00,64.96,64.96,64.92,64.95,24300.0,40.5594,40.5594,40.5344,40.5532,24300.0
2005-01-13 14:40:00,64.91,64.91,64.91,64.91,5000.0,40.5282,40.5282,40.5282,40.5282,5000.0
2005-01-13 14:45:00,64.91,64.91,64.88,64.88,500.0,40.5282,40.5282,40.5094,40.5094,500.0
2005-01-13 14:50:00,64.92,64.92,64.87,64.87,17600.0,40.5344,40.5344,40.5032,40.5032,17600.0
2005-01-13 14:55:00,64.88,64.88,64.85,64.85,1200.0,40.5094,40.5094,40.4907,40.4907,1200.0
2005-01-13 15:00:00,64.85,64.89,64.85,64.89,1500.0,40.4907,40.5157,40.4907,40.5157,1500.0
2005-01-13 15:05:00,64.88,64.88,64.79,64.85,5700.0,40.5094,40.5094,40.4533,40.4907,5700.0
2005-01-13 15:10:00,64.81,64.87,64.81,64.85,3100.0,40.4657,40.5032,40.4657,40.4907,3100.0
2005-01-13 15:15:00,64.85,64.85,64.74,64.77,10200.0,40.4907,40.4907,40.422,40.4408,10200.0
2005-01-13 15:20:00,64.74,64.74,64.65,64.7,19000.0,40.422,40.422,40.3658,40.3971,19000.0
2005-01-13 15:25:00,64.64,64.68,64.59,64.6,19000.0,40.3596,40.3846,40.3284,40.3346,19000.0
2005-01-13 15:30:00,64.48,64.55,64.45,64.55,5100.0,40.2597,40.3034,40.241,40.3034,5100.0
2005-01-13 15:35:00,64.55,64.6,64.53,64.55,17500.0,40.3034,40.3346,40.2909,40.3034,17500.0
2005-01-13 15:40:00,64.55,64.56,64.37,64.37,33400.0,40.3034,40.3096,40.191,40.191,33400.0
2005-01-13 15:45:00,64.39,64.45,64.36,64.38,2900.0,40.2035,40.241,40.1848,40.1973,2900.0
2005-01-13 15:50:00,64.46,64.46,64.46,64.46,700.0,40.2472,40.2472,40.2472,40.2472,700.0
2005-01-13 15:55:00,64.39,64.5,64.39,64.5,7900.0,40.2035,40.2722,40.2035,40.2722,7900.0
2005-01-13 16:00:00,64.5,64.5,64.5,64.5,100.0,40.2722,40.2722,40.2722,40.2722,100.0
2005-01-13 16:05:00,64.5,64.5,64.5,64.5,0.0,40.2722,40.2722,40.2722,40.2722,0.0
2005-01-13 16:10:00,64.42,64.42,64.42,64.42,13800.0,40.2222,40.2222,40.2222,40.2222,13800.0
2005-01-14 09:30:00,64.67,64.67,64.58,64.63,26700.0,40.3783,40.3783,40.3221,40.3534,26700.0
2005-01-14 09:35:00,64.59,64.59,64.58,64.58,2700.0,40.3284,40.3284,40.3221,40.3221,2700.0
2005-01-14 09:40:00,64.57,64.57,64.54,64.54,6100.0,40.3159,40.3159,40.2972,40.2972,6100.0
2005-01-14 09:45:00,64.5,64.51,64.45,64.45,3600.0,40.2722,40.2784,40.241,40.241,3600.0
2005-01-14 09:50:00,64.49,64.58,64.49,64.58,9800.0,40.2659,40.3221,40.2659,40.3221,9800.0
2005-01-14 09:55:00,64.57,64.64,64.56,64.64,1200.0,40.3159,40.3596,40.3096,40.3596,1200.0
2005-01-14 10:00:00,64.58,64.6,64.57,64.6,3100.0,40.3221,40.3346,40.3159,40.3346,3100.0
2005-01-14 10:05:00,64.59,64.62,64.57,64.57,2100.0,40.3284,40.3471,40.3159,40.3159,2100.0
2005-01-14 10:10:00,64.56,64.59,64.56,64.59,900.0,40.3096,40.3284,40.3096,40.3284,900.0
2005-01-14 10:15:00,64.69,64.69,64.68,64.68,600.0,40.3908,40.3908,40.3846,40.3846,600.0
2005-01-14 10:20:00,64.67,64.67,64.62,64.62,2600.0,40.3783,40.3783,40.3471,40.3471,2600.0
2005-01-14 10:25:00,64.68,64.78,64.68,64.78,1900.0,40.3846,40.447,40.3846,40.447,1900.0
2005-01-14 10:30:00,64.78,64.78,64.72,64.72,1700.0,40.447,40.447,40.4095,40.4095,1700.0
2005-01-14 10:35:00,64.81,64.81,64.76,64.8,900.0,40.4657,40.4657,40.4345,40.4595,900.0
2005-01-14 10:40:00,64.79,64.8,64.79,64.79,2200.0,40.4533,40.4595,40.4533,40.4533,2200.0
2005-01-14 10:45:00,64.74,64.78,64.74,64.78,2000.0,40.422,40.447,40.422,40.447,2000.0
2005-01-14 10:50:00,64.73,64.73,64.7,64.7,1900.0,40.4158,40.4158,40.3971,40.3971,1900.0
2005-01-14 10:55:00,64.74,64.74,64.72,64.72,2800.0,40.422,40.422,40.4095,40.4095,2800.0
2005-01-14 11:00:00,64.74,64.74,64.74,64.74,400.0,40.422,40.422,40.422,40.422,400.0
2005-01-14 11:05:00,64.7,64.76,64.7,64.7,21500.0,40.3971,40.4345,40.3971,40.3971,21500.0
2005-01-14 11:10:00,64.77,64.77,64.76,64.76,1100.0,40.4408,40.4408,40.4345,40.4345,1100.0
2005-01-14 11:15:00,64.76,64.76,64.76,64.76,100.0,40.4345,40.4345,40.4345,40.4345,100.0
2005-01-14 11:20:00,64.76,64.76,64.71,64.76,800.0,40.4345,40.4345,40.4033,40.4345,800.0
2005-01-14 11:25:00,64.74,64.75,64.69,64.69,12000.0,40.422,40.4283,40.3908,40.3908,12000.0
2005-01-14 11:30:00,64.69,64.69,64.69,64.69,0.0,40.3908,40.3908,40.3908,40.3908,0.0
2005-01-14 11:35:00,64.77,64.77,64.71,64.74,10800.0,40.4408,40.4408,40.4033,40.422,10800.0
2005-01-14 11:40:00,64.74,64.75,64.69,64.69,4200.0,40.422,40.4283,40.3908,40.3908,4200.0
2005-01-14 11:45:00,64.69,64.7,64.66,64.66,600.0,40.3908,40.3971,40.3721,40.3721,600.0
2005-01-14 11:50:00,64.68,64.72,64.68,64.7,1800.0,40.3846,40.4095,40.3846,40.3971,1800.0
2005-01-14 11:55:00,64.72,64.72,64.72,64.72,500.0,40.4095,40.4095,40.4095,40.4095,500.0
2005-01-14 12:00:00,64.73,64.74,64.73,64.74,1300.0,40.4158,40.422,40.4158,40.422,1300.0
2005-01-14 12:05:00,64.74,64.76,64.71,64.76,11200.0,40.422,40.4345,40.4033,40.4345,11200.0
2005-01-14 12:10:00,64.74,64.74,64.74,64.74,6300.0,40.422,40.422,40.422,40.422,6300.0
2005-01-14 12:15:00,64.75,64.77,64.75,64.77,2300.0,40.4283,40.4408,40.4283,40.4408,2300.0
2005-01-14 12:20:00,64.82,64.82,64.76,64.76,2400.0,40.472,40.472,40.4345,40.4345,2400.0
2005-01-14 12:25:00,64.83,64.83,64.79,64.79,3100.0,40.4782,40.4782,40.4533,40.4533,3100.0
2005-01-14 12:30:00,64.87,64.87,64.87,64.87,1300.0,40.5032,40.5032,40.5032,40.5032,1300.0
2005-01-14 12:35:00,64.82,64.89,64.82,64.88,7600.0,40.472,40.5157,40.472,40.5094,7600.0
2005-01-14 12:40:00,64.9,64.9,64.82,64.82,500.0,40.5219,40.5219,40.472,40.472,500.0
2005-01-14 12:45:00,64.82,64.87,64.82,64.87,3000.0,40.472,40.5032,40.472,40.5032,3000.0
2005-01-14 12:50:00,64.87,64.87,64.87,64.87,2700.0,40.5032,40.5032,40.5032,40.5032,2700.0
2005-01-14 12:55:00,64.87,64.87,64.87,64.87,0.0,40.5032,40.5032,40.5032,40.5032,0.0
2005-01-14 13:00:00,64.78,64.78,64.78,64.78,900.0,40.447,40.447,40.447,40.447,900.0
2005-01-14 13:05:00,64.86,64.86,64.8,64.8,4600.0,40.497,40.497,40.4595,40.4595,4600.0
2005-01-14 13:10:00,64.8,64.8,64.8,64.8,0.0,40.4595,40.4595,40.4595,40.4595,0.0
2005-01-14 13:15:00,64.75,64.75,64.75,64.75,200.0,40.4283,40.4283,40.4283,40.4283,200.0
2005-01-14 13:20:00,64.74,64.74,64.74,64.74,200.0,40.422,40.422,40.422,40.422,200.0
2005-01-14 13:25:00,64.81,64.83,64.76,64.83,6900.0,40.4657,40.4782,40.4345,40.4782,6900.0
2005-01-14 13:30:00,64.83,64.83,64.82,64.83,1500.0,40.4782,40.4782,40.472,40.4782,1500.0
2005-01-14 13:35:00,64.83,64.84,64.82,64.82,9100.0,40.4782,40.4845,40.472,40.472,9100.0
2005-01-14 13:40:00,64.8,64.82,64.75,64.82,2600.0,40.4595,40.472,40.4283,40.472,2600.0
2005-01-14 13:45:00,64.82,64.82,64.81,64.82,1200.0,40.472,40.472,40.4657,40.472,1200.0
2005-01-14 13:50:00,64.78,64.8,64.78,64.8,300.0,40.447,40.4595,40.447,40.4595,300.0
2005-01-14 13:55:00,64.81,64.81,64.74,64.8,5000.0,40.4657,40.4657,40.422,40.4595,5000.0
2005-01-14 14:00:00,64.79,64.79,64.73,64.73,400.0,40.4533,40.4533,40.4158,40.4158,400.0
2005-01-14 14:05:00,64.8,64.8,64.75,64.75,1000.0,40.4595,40.4595,40.4283,40.4283,1000.0
2005-01-14 14:10:00,64.75,64.8,64.73,64.79,1100.0,40.4283,40.4595,40.4158,40.4533,1100.0
2005-01-14 14:15:00,64.69,64.78,64.69,64.78,4100.0,40.3908,40.447,40.3908,40.447,4100.0
2005-01-14 14:20:00,64.73,64.78,64.72,64.74,4500.0,40.4158,40.447,40.4095,40.422,4500.0
2005-01-14 14:25:00,64.77,64.83,64.74,64.76,2200.0,40.4408,40.4782,40.422,40.4345,2200.0
2005-01-14 14:30:00,64.82,64.82,64.74,64.75,1400.0,40.472,40.472,40.422,40.4283,1400.0
2005-01-14 14:35:00,64.79,64.81,64.77,64.81,17300.0,40.4533,40.4657,40.4408,40.4657,17300.0
2005-01-14 14:40:00,64.84,64.84,64.76,64.77,42500.0,40.4845,40.4845,40.4345,40.4408,42500.0
2005-01-14 14:45:00,64.77,64.84,64.76,64.84,10600.0,40.4408,40.4845,40.4345,40.4845,10600.0
2005-01-14 14:50:00,64.76,64.85,64.76,64.79,2600.0,40.4345,40.4907,40.4345,40.4533,2600.0
2005-01-14 14:55:00,64.8,64.9,64.8,64.83,1100.0,40.4595,40.5219,40.4595,40.4782,1100.0
2005-01-14 15:00:00,64.89,64.89,64.82,64.87,23900.0,40.5157,40.5157,40.472,40.5032,23900.0
2005-01-14 15:05:00,64.79,64.85,64.78,64.78,1200.0,40.4533,40.4907,40.447,40.447,1200.0
2005-01-14 15:10:00,64.86,64.87,64.81,64.87,2200.0,40.497,40.5032,40.4657,40.5032,2200.0
2005-01-14 15:15:00,64.81,64.87,64.77,64.77,9100.0,40.4657,40.5032,40.4408,40.4408,9100.0
2005-01-14 15:20:00,64.77,64.85,64.77,64.78,15600.0,40.4408,40.4907,40.4408,40.447,15600.0
2005-01-14 15:25:00,64.86,64.86,64.78,64.78,43600.0,40.497,40.497,40.447,40.447,43600.0
2005-01-14 15:30:00,64.85,64.85,64.85,64.85,7400.0,40.4907,40.4907,40.4907,40.4907,7400.0
2005-01-14 15:35:00,64.8,64.89,64.8,64.89,2100.0,40.4595,40.5157,40.4595,40.5157,2100.0
2005-01-14 15:40:00,64.86,64.92,64.86,64.87,2800.0,40.497,40.5344,40.497,40.5032,2800.0
2005-01-14 15:45:00,64.85,64.89,64.83,64.86,8500.0,40.4907,40.5157,40.4782,40.497,8500.0
2005-01-14 15:50:00,64.89,64.9,64.85,64.85,6600.0,40.5157,40.5219,40.4907,40.4907,6600.0
2005-01-14 15:55:00,64.9,64.9,64.85,64.89,6400.0,40.5219,40.5219,40.4907,40.5157,6400.0
2005-01-14 16:00:00,64.87,64.88,64.87,64.88,2100.0,40.5032,40.5094,40.5032,40.5094,2100.0
2005-01-14 16:05:00,64.87,64.87,64.87,64.87,1800.0,40.5032,40.5032,40.5032,40.5032,1800.0
2005-01-14 16:10:00,64.83,64.87,64.83,64.87,2300.0,40.4782,40.5032,40.4782,40.5032,2300.0
2005-01-18 09:30:00,64.8,64.8,64.68,64.79,35900.0,40.4595,40.4595,40.3846,40.4533,35900.0
2005-01-18 09:35:00,64.78,64.78,64.72,64.72,10200.0,40.447,40.447,40.4095,40.4095,10200.0
2005-01-18 09:40:00,64.66,64.67,64.66,64.67,2200.0,40.3721,40.3783,40.3721,40.3783,2200.0
2005-01-18 09:45:00,64.73,64.77,64.68,64.77,1500.0,40.4158,40.4408,40.3846,40.4408,1500.0
2005-01-18 09:50:00,64.78,64.79,64.78,64.79,200.0,40.447,40.4533,40.447,40.4533,200.0
2005-01-18 09:55:00,64.71,64.76,64.65,64.72,22800.0,40.4033,40.4345,40.3658,40.4095,22800.0
2005-01-18 10:00:00,64.72,64.8,64.72,64.78,8500.0,40.4095,40.4595,40.4095,40.447,8500.0
2005-01-18 10:05:00,64.78,64.84,64.76,64.81,3800.0,40.447,40.4845,40.4345,40.4657,3800.0
2005-01-18 10:10:00,64.74,64.81,64.74,64.8,3700.0,40.422,40.4657,40.422,40.4595,3700.0
2005-01-18 10:15:00,64.74,64.75,64.72,64.75,1400.0,40.422,40.4283,40.4095,40.4283,1400.0
2005-01-18 10:20:00,64.75,64.84,64.74,64.84,1600.0,40.4283,40.4845,40.422,40.4845,1600.0
2005-01-18 10:25:00,64.83,64.93,64.83,64.93,6000.0,40.4782,40.5407,40.4782,40.5407,6000.0
2005-01-18 10:30:00,64.9,65.06,64.9,64.99,27900.0,40.5219,40.6218,40.5219,40.5781,27900.0
2005-01-18 10:35:00,65.04,65.16,65.04,65.12,3100.0,40.6093,40.6843,40.6093,40.6593,3100.0
2005-01-18 10:40:00,65.1,65.2,65.07,65.2,1600.0,40.6468,40.7092,40.6281,40.7092,1600.0
2005-01-18 10:45:00,65.14,65.23,65.14,65.23,3800.0,40.6718,40.728,40.6718,40.728,3800.0
2005-01-18 10:50:00,65.22,65.24,65.19,65.19,7800.0,40.7217,40.7342,40.703,40.703,7800.0
2005-01-18 10:55:00,65.23,65.23,65.17,65.17,1400.0,40.728,40.728,40.6905,40.6905,1400.0
2005-01-18 11:00:00,65.2,65.24,65.19,65.23,7300.0,40.7092,40.7342,40.703,40.728,7300.0
2005-01-18 11:05:00,65.23,65.23,65.15,65.21,3600.0,40.728,40.728,40.678,40.7155,3600.0
2005-01-18 11:10:00,65.19,65.2,65.15,65.18,1600.0,40.703,40.7092,40.678,40.6968,1600.0
2005-01-18 11:15:00,65.16,65.21,65.16,65.17,8200.0,40.6843,40.7155,40.6843,40.6905,8200.0
2005-01-18 11:20:00,65.21,65.22,65.18,65.22,1600.0,40.7155,40.7217,40.6968,40.7217,1600.0
2005-01-18 11:25:00,65.2,65.24,65.2,65.2,1200.0,40.7092,40.7342,40.7092,40.7092,1200.0
2005-01-18 11:30:00,65.22,65.28,65.22,65.28,1800.0,40.7217,40.7592,40.7217,40.7592,1800.0
2005-01-18 11:35:00,65.26,65.37,65.25,65.35,31900.0,40.7467,40.8154,40.7405,40.8029,31900.0
2005-01-18 11:40:00,65.36,65.4,65.33,65.4,21800.0,40.8091,40.8341,40.7904,40.8341,21800.0
2005-01-18 11:45:00,65.39,65.4,65.31,65.33,6300.0,40.8279,40.8341,40.7779,40.7904,6300.0
2005-01-18 11:50:00,65.33,65.43,65.33,65.35,15700.0,40.7904,40.8529,40.7904,40.8029,15700.0
2005-01-18 11:55:00,65.35,65.39,65.34,65.34,2400.0,40.8029,40.8279,40.7967,40.7967,2400.0
2005-01-18 12:00:00,65.33,65.38,65.32,65.38,2200.0,40.7904,40.8216,40.7842,40.8216,2200.0
2005-01-18 12:05:00,65.34,65.4,65.34,65.36,14700.0,40.7967,40.8341,40.7967,40.8091,14700.0
2005-01-18 12:10:00,65.4,65.44,65.39,65.39,6900.0,40.8341,40.8591,40.8279,40.8279,6900.0
2005-01-18 12:15:00,65.36,65.4,65.36,65.37,1000.0,40.8091,40.8341,40.8091,40.8154,1000.0
2005-01-18 12:20:00,65.37,65.43,65.37,65.43,6300.0,40.8154,40.8529,40.8154,40.8529,6300.0
2005-01-18 12:25:00,65.37,65.43,65.37,65.43,14000.0,40.8154,40.8529,40.8154,40.8529,14000.0
2005-01-18 12:30:00,65.43,65.43,65.33,65.36,17100.0,40.8529,40.8529,40.7904,40.8091,17100.0
2005-01-18 12:35:00,65.36,65.4,65.34,65.4,3700.0,40.8091,40.8341,40.7967,40.8341,3700.0
2005-01-18 12:40:00,65.34,65.39,65.33,65.37,1300.0,40.7967,40.8279,40.7904,40.8154,1300.0
2005-01-18 12:45:00,65.37,65.42,65.35,65.36,6500.0,40.8154,40.8466,40.8029,40.8091,6500.0
2005-01-18 12:50:00,65.41,65.41,65.41,65.41,300.0,40.8404,40.8404,40.8404,40.8404,300.0
2005-01-18 12:55:00,65.36,65.41,65.36,65.37,1000.0,40.8091,40.8404,40.8091,40.8154,1000.0
2005-01-18 13:00:00,65.37,65.42,65.37,65.37,1600.0,40.8154,40.8466,40.8154,40.8154,1600.0
2005-01-18 13:05:00,65.37,65.41,65.35,65.35,7200.0,40.8154,40.8404,40.8029,40.8029,7200.0
2005-01-18 13:10:00,65.36,65.39,65.35,65.35,2400.0,40.8091,40.8279,40.8029,40.8029,2400.0
2005-01-18 13:15:00,65.37,65.37,65.33,65.37,5700.0,40.8154,40.8154,40.7904,40.8154,5700.0
2005-01-18 13:20:00,65.33,65.33,65.33,65.33,300.0,40.7904,40.7904,40.7904,40.7904,300.0
2005-01-18 13:25:00,65.33,65.37,65.33,65.37,6000.0,40.7904,40.8154,40.7904,40.8154,6000.0
2005-01-18 13:30:00,65.37,65.42,65.36,65.4,12500.0,40.8154,40.8466,40.8091,40.8341,12500.0
2005-01-18 13:35:00,65.41,65.41,65.36,65.41,2000.0,40.8404,40.8404,40.8091,40.8404,2000.0
2005-01-18 13:40:00,65.42,65.43,65.39,65.41,35600.0,40.8466,40.8529,40.8279,40.8404,35600.0
2005-01-18 13:45:00,65.42,65.48,65.42,65.48,9500.0,40.8466,40.8841,40.8466,40.8841,9500.0
2005-01-18 13:50:00,65.44,65.44,65.44,65.44,500.0,40.8591,40.8591,40.8591,40.8591,500.0
2005-01-18 13:55:00,65.45,65.48,65.44,65.44,1000.0,40.8653,40.8841,40.8591,40.8591,1000.0
2005-01-18 14:00:00,65.44,65.48,65.42,65.42,8800.0,40.8591,40.8841,40.8466,40.8466,8800.0
2005-01-18 14:05:00,65.49,65.49,65.42,65.42,5900.0,40.8903,40.8903,40.8466,40.8466,5900.0
2005-01-18 14:10:00,65.42,65.55,65.42,65.44,2500.0,40.8466,40.9278,40.8466,40.8591,2500.0
2005-01-18 14:15:00,65.43,65.49,65.41,65.41,33400.0,40.8529,40.8903,40.8404,40.8404,33400.0
2005-01-18 14:20:00,65.47,65.51,65.47,65.49,28600.0,40.8778,40.9028,40.8778,40.8903,28600.0
2005-01-18 14:25:00,65.49,65.49,65.47,65.48,10800.0,40.8903,40.8903,40.8778,40.8841,10800.0
2005-01-18 14:30:00,65.49,65.58,65.49,65.57,31400.0,40.8903,40.9465,40.8903,40.9403,31400.0
2005-01-18 14:35:00,65.5,65.5,65.49,65.49,8600.0,40.8966,40.8966,40.8903,40.8903,8600.0
2005-01-18 14:40:00,65.45,65.46,65.45,65.46,700.0,40.8653,40.8716,40.8653,40.8716,700.0
2005-01-18 14:45:00,65.46,65.47,65.39,65.44,11000.0,40.8716,40.8778,40.8279,40.8591,11000.0
2005-01-18 14:50:00,65.41,65.43,65.4,65.4,7500.0,40.8404,40.8529,40.8341,40.8341,7500.0
2005-01-18 14:55:00,65.42,65.5,65.42,65.43,10900.0,40.8466,40.8966,40.8466,40.8529,10900.0
2005-01-18 15:00:00,65.45,65.48,65.42,65.42,44900.0,40.8653,40.8841,40.8466,40.8466,44900.0
2005-01-18 15:05:00,65.42,65.45,65.4,65.41,36400.0,40.8466,40.8653,40.8341,40.8404,36400.0
2005-01-18 15:10:00,65.44,65.49,65.42,65.42,2900.0,40.8591,40.8903,40.8466,40.8466,2900.0
2005-01-18 15:15:00,65.42,65.53,65.42,65.46,21400.0,40.8466,40.9153,40.8466,40.8716,21400.0
2005-01-18 15:20:00,65.46,65.56,65.46,65.54,3900.0,40.8716,40.934,40.8716,40.9215,3900.0
2005-01-18 15:25:00,65.47,65.56,65.47,65.48,6100.0,40.8778,40.934,40.8778,40.8841,6100.0
2005-01-18 15:30:00,65.48,65.51,65.46,65.51,2700.0,40.8841,40.9028,40.8716,40.9028,2700.0
2005-01-18 15:35:00,65.51,65.51,65.45,65.45,7800.0,40.9028,40.9028,40.8653,40.8653,7800.0
2005-01-18 15:40:00,65.5,65.58,65.5,65.56,2000.0,40.8966,40.9465,40.8966,40.934,2000.0
2005-01-18 15:45:00,65.52,65.57,65.51,65.55,16300.0,40.909,40.9403,40.9028,40.9278,16300.0
2005-01-18 15:50:00,65.54,65.61,65.52,65.52,18000.0,40.9215,40.9652,40.909,40.909,18000.0
2005-01-18 15:55:00,65.55,65.6,65.53,65.53,3800.0,40.9278,40.959,40.9153,40.9153,3800.0
2005-01-18 16:00:00,65.53,65.53,65.53,65.53,0.0,40.9153,40.9153,40.9153,40.9153,0.0
2005-01-18 16:05:00,65.53,65.53,65.53,65.53,0.0,40.9153,40.9153,40.9153,40.9153,0.0
2005-01-18 16:10:00,65.62,65.62,65.62,65.62,2400.0,40.9715,40.9715,40.9715,40.9715,2400.0
2005-01-19 09:30:00,65.57,65.57,65.54,65.55,53400.0,40.9403,40.9403,40.9215,40.9278,53400.0
2005-01-19 09:35:00,65.54,65.62,65.49,65.55,19100.0,40.9215,40.9715,40.8903,40.9278,19100.0
2005-01-19 09:40:00,65.51,65.54,65.51,65.54,18800.0,40.9028,40.9215,40.9028,40.9215,18800.0
2005-01-19 09:45:00,65.55,65.55,65.54,65.54,1400.0,40.9278,40.9278,40.9215,40.9215,1400.0
2005-01-19 09:50:00,65.5,65.55,65.5,65.55,3400.0,40.8966,40.9278,40.8966,40.9278,3400.0
2005-01-19 09:55:00,65.55,65.55,65.49,65.5,2900.0,40.9278,40.9278,40.8903,40.8966,2900.0
2005-01-19 10:00:00,65.55,65.62,65.55,65.58,52200.0,40.9278,40.9715,40.9278,40.9465,52200.0
2005-01-19 10:05:00,65.57,65.61,65.46,65.46,327100.0,40.9403,40.9652,40.8716,40.8716,327100.0
2005-01-19 10:10:00,65.56,65.59,65.56,65.59,300100.0,40.934,40.9528,40.934,40.9528,300100.0
2005-01-19 10:15:00,65.57,65.58,65.46,65.46,182500.0,40.9403,40.9465,40.8716,40.8716,182500.0
2005-01-19 10:20:00,65.52,65.54,65.47,65.47,900.0,40.909,40.9215,40.8778,40.8778,900.0
2005-01-19 10:25:00,65.45,65.53,65.45,65.53,800.0,40.8653,40.9153,40.8653,40.9153,800.0
2005-01-19 10:30:00,65.53,65.53,65.5,65.5,25600.0,40.9153,40.9153,40.8966,40.8966,25600.0
2005-01-19 10:35:00,65.46,65.47,65.42,65.47,1500.0,40.8716,40.8778,40.8466,40.8778,1500.0
2005-01-19 10:40:00,65.4,65.47,65.4,65.47,500.0,40.8341,40.8778,40.8341,40.8778,500.0
2005-01-19 10:45:00,65.48,65.48,65.47,65.47,2000.0,40.8841,40.8841,40.8778,40.8778,2000.0
2005-01-19 10:50:00,65.45,65.45,65.4,65.43,4000.0,40.8653,40.8653,40.8341,40.8529,4000.0
2005-01-19 10:55:00,65.45,65.47,65.4,65.47,3600.0,40.8653,40.8778,40.8341,40.8778,3600.0
2005-01-19 11:00:00,65.42,65.42,65.42,65.42,300.0,40.8466,40.8466,40.8466,40.8466,300.0
2005-01-19 11:05:00,65.45,65.51,65.45,65.51,600.0,40.8653,40.9028,40.8653,40.9028,600.0
2005-01-19 11:10:00,65.5,65.5,65.46,65.46,6500.0,40.8966,40.8966,40.8716,40.8716,6500.0
2005-01-19 11:15:00,65.45,65.47,65.45,65.47,1600.0,40.8653,40.8778,40.8653,40.8778,1600.0
2005-01-19 11:20:00,65.47,65.49,65.4,65.42,8500.0,40.8778,40.8903,40.8341,40.8466,8500.0
2005-01-19 11:25:00,65.51,65.51,65.51,65.51,900.0,40.9028,40.9028,40.9028,40.9028,900.0
2005-01-19 11:30:00,65.5,65.53,65.5,65.53,700.0,40.8966,40.9153,40.8966,40.9153,700.0
2005-01-19 11:35:00,65.46,65.53,65.46,65.51,500.0,40.8716,40.9153,40.8716,40.9028,500.0
2005-01-19 11:40:00,65.5,65.5,65.46,65.46,38800.0,40.8966,40.8966,40.8716,40.8716,38800.0
2005-01-19 11:45:00,65.49,65.49,65.45,65.45,1600.0,40.8903,40.8903,40.8653,40.8653,1600.0
2005-01-19 11:50:00,65.45,65.45,65.45,65.45,0.0,40.8653,40.8653,40.8653,40.8653,0.0
2005-01-19 11:55:00,65.4,65.45,65.4,65.45,1400.0,40.8341,40.8653,40.8341,40.8653,1400.0
2005-01-19 12:00:00,65.44,65.45,65.43,65.43,2200.0,40.8591,40.8653,40.8529,40.8529,2200.0
2005-01-19 12:05:00,65.44,65.44,65.31,65.38,1300.0,40.8591,40.8591,40.7779,40.8216,1300.0
2005-01-19 12:10:00,65.37,65.38,65.37,65.38,200.0,40.8154,40.8216,40.8154,40.8216,200.0
2005-01-19 12:15:00,65.4,65.4,65.4,65.4,10000.0,40.8341,40.8341,40.8341,40.8341,10000.0
2005-01-19 12:20:00,65.4,65.4,65.4,65.4,0.0,40.8341,40.8341,40.8341,40.8341,0.0
2005-01-19 12:25:00,65.33,65.35,65.29,65.35,20600.0,40.7904,40.8029,40.7654,40.8029,20600.0
2005-01-19 12:30:00,65.35,65.38,65.35,65.36,7300.0,40.8029,40.8216,40.8029,40.8091,7300.0
2005-01-19 12:35:00,65.34,65.37,65.34,65.37,7300.0,40.7967,40.8154,40.7967,40.8154,7300.0
2005-01-19 12:40:00,65.39,65.39,65.39,65.39,600.0,40.8279,40.8279,40.8279,40.8279,600.0
2005-01-19 12:45:00,65.39,65.45,65.39,65.45,10500.0,40.8279,40.8653,40.8279,40.8653,10500.0
2005-01-19 12:50:00,65.45,65.45,65.45,65.45,0.0,40.8653,40.8653,40.8653,40.8653,0.0
2005-01-19 12:55:00,65.45,65.46,65.4,65.4,4000.0,40.8653,40.8716,40.8341,40.8341,4000.0
2005-01-19 13:00:00,65.46,65.47,65.39,65.46,3600.0,40.8716,40.8778,40.8279,40.8716,3600.0
2005-01-19 13:05:00,65.45,65.46,65.38,65.46,2100.0,40.8653,40.8716,40.8216,40.8716,2100.0
2005-01-19 13:10:00,65.46,65.46,65.38,65.46,1600.0,40.8716,40.8716,40.8216,40.8716,1600.0
2005-01-19 13:15:00,65.46,65.46,65.46,65.46,0.0,40.8716,40.8716,40.8716,40.8716,0.0
2005-01-19 13:20:00,65.47,65.47,65.43,65.43,200.0,40.8778,40.8778,40.8529,40.8529,200.0
2005-01-19 13:25:00,65.45,65.46,65.45,65.46,1100.0,40.8653,40.8716,40.8653,40.8716,1100.0
2005-01-19 13:30:00,65.46,65.46,65.42,65.42,800.0,40.8716,40.8716,40.8466,40.8466,800.0
2005-01-19 13:35:00,65.37,65.37,65.36,65.36,600.0,40.8154,40.8154,40.8091,40.8091,600.0
2005-01-19 13:40:00,65.4,65.4,65.4,65.4,400.0,40.8341,40.8341,40.8341,40.8341,400.0
2005-01-19 13:45:00,65.37,65.4,65.36,65.36,1600.0,40.8154,40.8341,40.8091,40.8091,1600.0
2005-01-19 13:50:00,65.42,65.42,65.36,65.37,1200.0,40.8466,40.8466,40.8091,40.8154,1200.0
2005-01-19 13:55:00,65.4,65.41,65.33,65.41,3800.0,40.8341,40.8404,40.7904,40.8404,3800.0
2005-01-19 14:00:00,65.4,65.4,65.4,65.4,100.0,40.8341,40.8341,40.8341,40.8341,100.0
2005-01-19 14:05:00,65.4,65.42,65.4,65.42,1900.0,40.8341,40.8466,40.8341,40.8466,1900.0
2005-01-19 14:10:00,65.33,65.39,65.32,65.36,2800.0,40.7904,40.8279,40.7842,40.8091,2800.0
2005-01-19 14:15:00,65.33,65.39,65.31,65.39,2300.0,40.7904,40.8279,40.7779,40.8279,2300.0
2005-01-19 14:20:00,65.36,65.43,65.36,65.36,22100.0,40.8091,40.8529,40.8091,40.8091,22100.0
2005-01-19 14:25:00,65.43,65.43,65.38,65.42,6500.0,40.8529,40.8529,40.8216,40.8466,6500.0
2005-01-19 14:30:00,65.41,65.41,65.41,65.41,2000.0,40.8404,40.8404,40.8404,40.8404,2000.0
2005-01-19 14:35:00,65.46,65.46,65.37,65.44,3600.0,40.8716,40.8716,40.8154,40.8591,3600.0
2005-01-19 14:40:00,65.44,65.44,65.44,65.44,400.0,40.8591,40.8591,40.8591,40.8591,400.0
2005-01-19 14:45:00,65.43,65.44,65.35,65.35,4600.0,40.8529,40.8591,40.8029,40.8029,4600.0
2005-01-19 14:50:00,65.42,65.42,65.34,65.34,1400.0,40.8466,40.8466,40.7967,40.7967,1400.0
2005-01-19 14:55:00,65.34,65.34,65.34,65.34,0.0,40.7967,40.7967,40.7967,40.7967,0.0
2005-01-19 15:00:00,65.43,65.43,65.38,65.39,27300.0,40.8529,40.8529,40.8216,40.8279,27300.0
2005-01-19 15:05:00,65.36,65.42,65.36,65.42,1300.0,40.8091,40.8466,40.8091,40.8466,1300.0
2005-01-19 15:10:00,65.39,65.39,65.27,65.3,10000.0,40.8279,40.8279,40.753,40.7717,10000.0
2005-01-19 15:15:00,65.3,65.33,65.25,65.33,19600.0,40.7717,40.7904,40.7405,40.7904,19600.0
2005-01-19 15:20:00,65.31,65.32,65.18,65.18,5600.0,40.7779,40.7842,40.6968,40.6968,5600.0
2005-01-19 15:25:00,65.15,65.21,65.13,65.18,6700.0,40.678,40.7155,40.6655,40.6968,6700.0
2005-01-19 15:30:00,65.15,65.18,65.06,65.06,8900.0,40.678,40.6968,40.6218,40.6218,8900.0
2005-01-19 15:35:00,65.12,65.16,65.12,65.16,3000.0,40.6593,40.6843,40.6593,40.6843,3000.0
2005-01-19 15:40:00,65.16,65.16,65.08,65.16,3600.0,40.6843,40.6843,40.6343,40.6843,3600.0
2005-01-19 15:45:00,65.1,65.17,65.05,65.05,9800.0,40.6468,40.6905,40.6156,40.6156,9800.0
2005-01-19 15:50:00,65.14,65.14,65.05,65.12,16700.0,40.6718,40.6718,40.6156,40.6593,16700.0
2005-01-19 15:55:00,65.07,65.09,65.01,65.09,16400.0,40.6281,40.6406,40.5906,40.6406,16400.0
2005-01-19 16:00:00,65.09,65.09,65.09,65.09,0.0,40.6406,40.6406,40.6406,40.6406,0.0
2005-01-19 16:05:00,65.09,65.09,65.09,65.09,0.0,40.6406,40.6406,40.6406,40.6406,0.0
2005-01-19 16:10:00,65.0,65.06,65.0,65.06,3100.0,40.5844,40.6218,40.5844,40.6218,3100.0
2005-01-20 09:30:00,64.91,64.91,64.91,64.91,2600.0,40.5282,40.5282,40.5282,40.5282,2600.0
2005-01-20 09:35:00,64.87,64.87,64.79,64.86,1900.0,40.5032,40.5032,40.4533,40.497,1900.0
2005-01-20 09:40:00,64.85,64.85,64.7,64.8,36900.0,40.4907,40.4907,40.3971,40.4595,36900.0
2005-01-20 09:45:00,64.75,64.75,64.65,64.65,2400.0,40.4283,40.4283,40.3658,40.3658,2400.0
2005-01-20 09:50:00,64.65,64.65,64.65,64.65,400.0,40.3658,40.3658,40.3658,40.3658,400.0
2005-01-20 09:55:00,64.61,64.61,64.6,64.6,3800.0,40.3409,40.3409,40.3346,40.3346,3800.0
2005-01-20 10:00:00,64.71,64.72,64.65,64.65,5300.0,40.4033,40.4095,40.3658,40.3658,5300.0
2005-01-20 10:05:00,64.68,64.8,64.68,64.8,400.0,40.3846,40.4595,40.3846,40.4595,400.0
2005-01-20 10:10:00,64.81,64.91,64.81,64.91,4400.0,40.4657,40.5282,40.4657,40.5282,4400.0
2005-01-20 10:15:00,64.92,64.92,64.8,64.87,13600.0,40.5344,40.5344,40.4595,40.5032,13600.0
2005-01-20 10:20:00,64.88,64.93,64.83,64.9,3300.0,40.5094,40.5407,40.4782,40.5219,3300.0
2005-01-20 10:25:00,64.85,64.85,64.75,64.75,3100.0,40.4907,40.4907,40.4283,40.4283,3100.0
2005-01-20 10:30:00,64.76,64.76,64.73,64.73,12900.0,40.4345,40.4345,40.4158,40.4158,12900.0
2005-01-20 10:35:00,64.68,64.7,64.67,64.69,4800.0,40.3846,40.3971,40.3783,40.3908,4800.0
2005-01-20 10:40:00,64.77,64.77,64.76,64.77,2100.0,40.4408,40.4408,40.4345,40.4408,2100.0
2005-01-20 10:45:00,64.76,64.78,64.71,64.71,800.0,40.4345,40.447,40.4033,40.4033,800.0
2005-01-20 10:50:00,64.8,64.81,64.75,64.78,5800.0,40.4595,40.4657,40.4283,40.447,5800.0
2005-01-20 10:55:00,64.78,64.86,64.78,64.81,7500.0,40.447,40.497,40.447,40.4657,7500.0
2005-01-20 11:00:00,64.82,64.88,64.77,64.88,10400.0,40.472,40.5094,40.4408,40.5094,10400.0
2005-01-20 11:05:00,64.85,64.93,64.85,64.87,12800.0,40.4907,40.5407,40.4907,40.5032,12800.0
2005-01-20 11:10:00,64.82,64.9,64.82,64.9,300.0,40.472,40.5219,40.472,40.5219,300.0
2005-01-20 11:15:00,64.9,64.9,64.83,64.83,600.0,40.5219,40.5219,40.4782,40.4782,600.0
2005-01-20 11:20:00,64.88,64.88,64.82,64.85,22600.0,40.5094,40.5094,40.472,40.4907,22600.0
2005-01-20 11:25:00,64.85,64.85,64.78,64.78,5600.0,40.4907,40.4907,40.447,40.447,5600.0
2005-01-20 11:30:00,64.87,64.87,64.87,64.87,600.0,40.5032,40.5032,40.5032,40.5032,600.0
2005-01-20 11:35:00,64.84,64.86,64.84,64.86,500.0,40.4845,40.497,40.4845,40.497,500.0
2005-01-20 11:40:00,64.87,64.87,64.86,64.86,1000.0,40.5032,40.5032,40.497,40.497,1000.0
2005-01-20 11:45:00,64.9,64.92,64.9,64.92,600.0,40.5219,40.5344,40.5219,40.5344,600.0
2005-01-20 11:50:00,64.88,64.9,64.85,64.9,4200.0,40.5094,40.5219,40.4907,40.5219,4200.0
2005-01-20 11:55:00,64.87,64.87,64.82,64.83,1100.0,40.5032,40.5032,40.472,40.4782,1100.0
2005-01-20 12:00:00,64.85,64.87,64.75,64.77,1700.0,40.4907,40.5032,40.4283,40.4408,1700.0
2005-01-20 12:05:00,64.79,64.85,64.79,64.85,1400.0,40.4533,40.4907,40.4533,40.4907,1400.0
2005-01-20 12:10:00,64.77,64.82,64.76,64.81,3400.0,40.4408,40.472,40.4345,40.4657,3400.0
2005-01-20 12:15:00,64.77,64.83,64.77,64.82,900.0,40.4408,40.4782,40.4408,40.472,900.0
2005-01-20 12:20:00,64.81,64.81,64.78,64.78,5100.0,40.4657,40.4657,40.447,40.447,5100.0
2005-01-20 12:25:00,64.75,64.75,64.74,64.74,3500.0,40.4283,40.4283,40.422,40.422,3500.0
2005-01-20 12:30:00,64.8,64.8,64.8,64.8,200.0,40.4595,40.4595,40.4595,40.4595,200.0
2005-01-20 12:35:00,64.8,64.8,64.8,64.8,0.0,40.4595,40.4595,40.4595,40.4595,0.0
2005-01-20 12:40:00,64.8,64.8,64.8,64.8,0.0,40.4595,40.4595,40.4595,40.4595,0.0
2005-01-20 12:45:00,64.71,64.8,64.71,64.8,4500.0,40.4033,40.4595,40.4033,40.4595,4500.0
2005-01-20 12:50:00,64.73,64.73,64.73,64.73,400.0,40.4158,40.4158,40.4158,40.4158,400.0
2005-01-20 12:55:00,64.79,64.79,64.72,64.72,900.0,40.4533,40.4533,40.4095,40.4095,900.0
2005-01-20 13:00:00,64.79,64.79,64.79,64.79,200.0,40.4533,40.4533,40.4533,40.4533,200.0
2005-01-20 13:05:00,64.75,64.75,64.73,64.73,6600.0,40.4283,40.4283,40.4158,40.4158,6600.0
2005-01-20 13:10:00,64.76,64.76,64.67,64.69,7700.0,40.4345,40.4345,40.3783,40.3908,7700.0
2005-01-20 13:15:00,64.68,64.68,64.57,64.57,13800.0,40.3846,40.3846,40.3159,40.3159,13800.0
2005-01-20 13:20:00,64.56,64.56,64.56,64.56,700.0,40.3096,40.3096,40.3096,40.3096,700.0
2005-01-20 13:25:00,64.65,64.65,64.65,64.65,900.0,40.3658,40.3658,40.3658,40.3658,900.0
2005-01-20 13:30:00,64.65,64.65,64.61,64.64,7200.0,40.3658,40.3658,40.3409,40.3596,7200.0
2005-01-20 13:35:00,64.6,64.65,64.6,64.65,2400.0,40.3346,40.3658,40.3346,40.3658,2400.0
2005-01-20 13:40:00,64.71,64.71,64.69,64.69,3700.0,40.4033,40.4033,40.3908,40.3908,3700.0
2005-01-20 13:45:00,64.68,64.68,64.68,64.68,100.0,40.3846,40.3846,40.3846,40.3846,100.0
2005-01-20 13:50:00,64.68,64.68,64.62,64.62,21300.0,40.3846,40.3846,40.3471,40.3471,21300.0
2005-01-20 13:55:00,64.63,64.64,64.63,64.64,800.0,40.3534,40.3596,40.3534,40.3596,800.0
2005-01-20 14:00:00,64.7,64.7,64.7,64.7,500.0,40.3971,40.3971,40.3971,40.3971,500.0
2005-01-20 14:05:00,64.67,64.73,64.67,64.73,3400.0,40.3783,40.4158,40.3783,40.4158,3400.0
2005-01-20 14:10:00,64.74,64.8,64.72,64.75,6300.0,40.422,40.4595,40.4095,40.4283,6300.0
2005-01-20 14:15:00,64.78,64.89,64.78,64.84,11900.0,40.447,40.5157,40.447,40.4845,11900.0
2005-01-20 14:20:00,64.85,64.9,64.83,64.87,6700.0,40.4907,40.5219,40.4782,40.5032,6700.0
2005-01-20 14:25:00,64.87,64.87,64.81,64.81,700.0,40.5032,40.5032,40.4657,40.4657,700.0
2005-01-20 14:30:00,64.75,64.75,64.75,64.75,900.0,40.4283,40.4283,40.4283,40.4283,900.0
2005-01-20 14:35:00,64.87,64.87,64.73,64.73,6100.0,40.5032,40.5032,40.4158,40.4158,6100.0
2005-01-20 14:40:00,64.73,64.82,64.73,64.82,500.0,40.4158,40.472,40.4158,40.472,500.0
2005-01-20 14:45:00,64.82,64.82,64.74,64.74,500.0,40.472,40.472,40.422,40.422,500.0
2005-01-20 14:50:00,64.83,64.85,64.75,64.82,7800.0,40.4782,40.4907,40.4283,40.472,7800.0
2005-01-20 14:55:00,64.9,64.92,64.8,64.8,2900.0,40.5219,40.5344,40.4595,40.4595,2900.0
2005-01-20 15:00:00,64.87,64.87,64.73,64.81,11100.0,40.5032,40.5032,40.4158,40.4657,11100.0
2005-01-20 15:05:00,64.72,64.8,64.72,64.8,1200.0,40.4095,40.4595,40.4095,40.4595,1200.0
2005-01-20 15:10:00,64.8,64.85,64.73,64.85,15600.0,40.4595,40.4907,40.4158,40.4907,15600.0
2005-01-20 15:15:00,64.84,64.84,64.76,64.83,3300.0,40.4845,40.4845,40.4345,40.4782,3300.0
2005-01-20 15:20:00,64.84,64.85,64.77,64.82,4900.0,40.4845,40.4907,40.4408,40.472,4900.0
2005-01-20 15:25:00,64.78,64.78,64.64,64.64,13800.0,40.447,40.447,40.3596,40.3596,13800.0
2005-01-20 15:30:00,64.7,64.71,64.67,64.67,3900.0,40.3971,40.4033,40.3783,40.3783,3900.0
2005-01-20 15:35:00,64.75,64.79,64.69,64.76,7200.0,40.4283,40.4533,40.3908,40.4345,7200.0
2005-01-20 15:40:00,64.75,64.75,64.59,64.66,9700.0,40.4283,40.4283,40.3284,40.3721,9700.0
2005-01-20 15:45:00,64.63,64.66,64.63,64.65,1200.0,40.3534,40.3721,40.3534,40.3658,1200.0
2005-01-20 15:50:00,64.64,64.65,64.57,64.59,11500.0,40.3596,40.3658,40.3159,40.3284,11500.0
2005-01-20 15:55:00,64.58,64.65,64.58,64.64,26900.0,40.3221,40.3658,40.3221,40.3596,26900.0
2005-01-20 16:00:00,64.64,64.64,64.62,64.62,9100.0,40.3596,40.3596,40.3471,40.3471,9100.0
2005-01-20 16:05:00,64.64,64.64,64.64,64.64,20900.0,40.3596,40.3596,40.3596,40.3596,20900.0
2005-01-20 16:10:00,64.64,64.64,64.64,64.64,0.0,40.3596,40.3596,40.3596,40.3596,0.0
2005-01-21 09:30:00,64.86,64.86,64.86,64.86,8400.0,40.497,40.497,40.497,40.497,8400.0
2005-01-21 09:35:00,64.75,64.86,64.74,64.8,11100.0,40.4283,40.497,40.422,40.4595,11100.0
2005-01-21 09:40:00,64.83,64.83,64.75,64.75,300.0,40.4782,40.4782,40.4283,40.4283,300.0
2005-01-21 09:45:00,64.83,64.84,64.75,64.8,2700.0,40.4782,40.4845,40.4283,40.4595,2700.0
2005-01-21 09:50:00,64.8,64.8,64.7,64.72,4600.0,40.4595,40.4595,40.3971,40.4095,4600.0
2005-01-21 09:55:00,64.73,64.77,64.71,64.77,5700.0,40.4158,40.4408,40.4033,40.4408,5700.0
2005-01-21 10:00:00,64.8,64.84,64.76,64.76,1400.0,40.4595,40.4845,40.4345,40.4345,1400.0
2005-01-21 10:05:00,64.82,64.82,64.74,64.74,1000.0,40.472,40.472,40.422,40.422,1000.0
2005-01-21 10:10:00,64.78,64.78,64.7,64.7,1900.0,40.447,40.447,40.3971,40.3971,1900.0
2005-01-21 10:15:00,64.7,64.7,64.7,64.7,0.0,40.3971,40.3971,40.3971,40.3971,0.0
2005-01-21 10:20:00,64.79,64.82,64.79,64.82,6000.0,40.4533,40.472,40.4533,40.472,6000.0
2005-01-21 10:25:00,64.84,64.9,64.84,64.9,3600.0,40.4845,40.5219,40.4845,40.5219,3600.0
2005-01-21 10:30:00,64.9,64.9,64.82,64.82,3900.0,40.5219,40.5219,40.472,40.472,3900.0
2005-01-21 10:35:00,64.93,64.93,64.8,64.88,3900.0,40.5407,40.5407,40.4595,40.5094,3900.0
2005-01-21 10:40:00,64.8,64.89,64.78,64.89,21300.0,40.4595,40.5157,40.447,40.5157,21300.0
2005-01-21 10:45:00,64.94,64.94,64.87,64.87,2300.0,40.5469,40.5469,40.5032,40.5032,2300.0
2005-01-21 10:50:00,64.86,64.87,64.82,64.82,6400.0,40.497,40.5032,40.472,40.472,6400.0
2005-01-21 10:55:00,64.83,64.83,64.82,64.82,10200.0,40.4782,40.4782,40.472,40.472,10200.0
2005-01-21 11:00:00,64.85,64.85,64.82,64.82,5400.0,40.4907,40.4907,40.472,40.472,5400.0
2005-01-21 11:05:00,64.82,64.82,64.82,64.82,0.0,40.472,40.472,40.472,40.472,0.0
2005-01-21 11:10:00,64.86,64.86,64.83,64.83,21200.0,40.497,40.497,40.4782,40.4782,21200.0
2005-01-21 11:15:00,64.82,64.87,64.79,64.87,7600.0,40.472,40.5032,40.4533,40.5032,7600.0
2005-01-21 11:20:00,64.84,64.88,64.83,64.85,4100.0,40.4845,40.5094,40.4782,40.4907,4100.0
2005-01-21 11:25:00,64.91,64.92,64.84,64.86,5200.0,40.5282,40.5344,40.4845,40.497,5200.0
2005-01-21 11:30:00,64.92,64.92,64.83,64.83,1600.0,40.5344,40.5344,40.4782,40.4782,1600.0
2005-01-21 11:35:00,64.83,64.9,64.82,64.85,12600.0,40.4782,40.5219,40.472,40.4907,12600.0
2005-01-21 11:40:00,64.86,64.86,64.85,64.85,5400.0,40.497,40.497,40.4907,40.4907,5400.0
2005-01-21 11:45:00,64.85,64.85,64.78,64.78,12100.0,40.4907,40.4907,40.447,40.447,12100.0
2005-01-21 11:50:00,64.81,64.86,64.81,64.86,6200.0,40.4657,40.497,40.4657,40.497,6200.0
2005-01-21 11:55:00,64.79,64.85,64.79,64.85,7000.0,40.4533,40.4907,40.4533,40.4907,7000.0
2005-01-21 12:00:00,64.8,64.83,64.71,64.8,3500.0,40.4595,40.4782,40.4033,40.4595,3500.0
2005-01-21 12:05:00,64.79,64.79,64.71,64.72,12400.0,40.4533,40.4533,40.4033,40.4095,12400.0
2005-01-21 12:10:00,64.73,64.82,64.73,64.79,2500.0,40.4158,40.472,40.4158,40.4533,2500.0
2005-01-21 12:15:00,64.81,64.82,64.8,64.82,2400.0,40.4657,40.472,40.4595,40.472,2400.0
2005-01-21 12:20:00,64.82,64.83,64.77,64.83,6900.0,40.472,40.4782,40.4408,40.4782,6900.0
2005-01-21 12:25:00,64.83,64.83,64.76,64.82,5000.0,40.4782,40.4782,40.4345,40.472,5000.0
2005-01-21 12:30:00,64.81,64.83,64.75,64.82,5900.0,40.4657,40.4782,40.4283,40.472,5900.0
2005-01-21 12:35:00,64.82,64.83,64.76,64.76,6500.0,40.472,40.4782,40.4345,40.4345,6500.0
2005-01-21 12:40:00,64.84,64.86,64.84,64.86,2700.0,40.4845,40.497,40.4845,40.497,2700.0
2005-01-21 12:45:00,64.81,64.88,64.8,64.88,800.0,40.4657,40.5094,40.4595,40.5094,800.0
2005-01-21 12:50:00,64.84,64.84,64.84,64.84,200.0,40.4845,40.4845,40.4845,40.4845,200.0
2005-01-21 12:55:00,64.79,64.85,64.79,64.84,1000.0,40.4533,40.4907,40.4533,40.4845,1000.0
2005-01-21 13:00:00,64.85,64.85,64.77,64.77,2000.0,40.4907,40.4907,40.4408,40.4408,2000.0
2005-01-21 13:05:00,64.8,64.8,64.74,64.74,500.0,40.4595,40.4595,40.422,40.422,500.0
2005-01-21 13:10:00,64.76,64.77,64.74,64.77,3200.0,40.4345,40.4408,40.422,40.4408,3200.0
2005-01-21 13:15:00,64.77,64.82,64.73,64.73,3100.0,40.4408,40.472,40.4158,40.4158,3100.0
2005-01-21 13:20:00,64.73,64.8,64.73,64.73,3100.0,40.4158,40.4595,40.4158,40.4158,3100.0
2005-01-21 13:25:00,64.77,64.77,64.7,64.75,1300.0,40.4408,40.4408,40.3971,40.4283,1300.0
2005-01-21 13:30:00,64.78,64.78,64.7,64.73,2500.0,40.447,40.447,40.3971,40.4158,2500.0
2005-01-21 13:35:00,64.7,64.72,64.64,64.69,1000.0,40.3971,40.4095,40.3596,40.3908,1000.0
2005-01-21 13:40:00,64.69,64.72,64.64,64.64,700.0,40.3908,40.4095,40.3596,40.3596,700.0
2005-01-21 13:45:00,64.64,64.64,64.57,64.57,1900.0,40.3596,40.3596,40.3159,40.3159,1900.0
2005-01-21 13:50:00,64.57,64.59,64.5,64.5,2700.0,40.3159,40.3284,40.2722,40.2722,2700.0
2005-01-21 13:55:00,64.58,64.64,64.55,64.64,1400.0,40.3221,40.3596,40.3034,40.3596,1400.0
2005-01-21 14:00:00,64.57,64.66,64.57,64.58,2300.0,40.3159,40.3721,40.3159,40.3221,2300.0
2005-01-21 14:05:00,64.64,64.66,64.64,64.66,3200.0,40.3596,40.3721,40.3596,40.3721,3200.0
2005-01-21 14:10:00,64.64,64.65,64.51,64.51,2700.0,40.3596,40.3658,40.2784,40.2784,2700.0
2005-01-21 14:15:00,64.51,64.51,64.51,64.51,0.0,40.2784,40.2784,40.2784,40.2784,0.0
2005-01-21 14:20:00,64.58,64.6,64.53,64.53,5000.0,40.3221,40.3346,40.2909,40.2909,5000.0
2005-01-21 14:25:00,64.56,64.68,64.55,64.68,1500.0,40.3096,40.3846,40.3034,40.3846,1500.0
2005-01-21 14:30:00,64.67,64.67,64.56,64.56,2100.0,40.3783,40.3783,40.3096,40.3096,2100.0
2005-01-21 14:35:00,64.59,64.62,64.54,64.55,1400.0,40.3284,40.3471,40.2972,40.3034,1400.0
2005-01-21 14:40:00,64.54,64.6,64.51,64.52,6600.0,40.2972,40.3346,40.2784,40.2847,6600.0
2005-01-21 14:45:00,64.56,64.56,64.5,64.5,900.0,40.3096,40.3096,40.2722,40.2722,900.0
2005-01-21 14:50:00,64.51,64.51,64.43,64.43,3100.0,40.2784,40.2784,40.2285,40.2285,3100.0
2005-01-21 14:55:00,64.43,64.46,64.38,64.46,4700.0,40.2285,40.2472,40.1973,40.2472,4700.0
2005-01-21 15:00:00,64.41,64.48,64.41,64.48,14700.0,40.216,40.2597,40.216,40.2597,14700.0
2005-01-21 15:05:00,64.42,64.48,64.42,64.48,1100.0,40.2222,40.2597,40.2222,40.2597,1100.0
2005-01-21 15:10:00,64.41,64.41,64.35,64.4,2900.0,40.216,40.216,40.1785,40.2097,2900.0
2005-01-21 15:15:00,64.34,64.4,64.33,64.36,9300.0,40.1723,40.2097,40.166,40.1848,9300.0
2005-01-21 15:20:00,64.38,64.49,64.36,64.49,12200.0,40.1973,40.2659,40.1848,40.2659,12200.0
2005-01-21 15:25:00,64.47,64.55,64.45,64.45,25900.0,40.2535,40.3034,40.241,40.241,25900.0
2005-01-21 15:30:00,64.45,64.49,64.41,64.49,7600.0,40.241,40.2659,40.216,40.2659,7600.0
2005-01-21 15:35:00,64.49,64.5,64.45,64.5,4600.0,40.2659,40.2722,40.241,40.2722,4600.0
2005-01-21 15:40:00,64.45,64.45,64.36,64.36,12600.0,40.241,40.241,40.1848,40.1848,12600.0
2005-01-21 15:45:00,64.44,64.44,64.36,64.42,2100.0,40.2347,40.2347,40.1848,40.2222,2100.0
2005-01-21 15:50:00,64.4,64.42,64.35,64.35,8200.0,40.2097,40.2222,40.1785,40.1785,8200.0
2005-01-21 15:55:00,64.33,64.39,64.32,64.32,13600.0,40.166,40.2035,40.1598,40.1598,13600.0
2005-01-21 16:00:00,64.38,64.43,64.38,64.43,4200.0,40.1973,40.2285,40.1973,40.2285,4200.0
2005-01-21 16:05:00,64.43,64.43,64.43,64.43,100.0,40.2285,40.2285,40.2285,40.2285,100.0
2005-01-21 16:10:00,64.33,64.33,64.33,64.33,11200.0,40.166,40.166,40.166,40.166,11200.0
2005-01-24 09:30:00,64.57,64.57,64.55,64.57,17700.0,40.3159,40.3159,40.3034,40.3159,17700.0
2005-01-24 09:35:00,64.55,64.6,64.55,64.6,16100.0,40.3034,40.3346,40.3034,40.3346,16100.0
2005-01-24 09:40:00,64.59,64.59,64.55,64.58,5500.0,40.3284,40.3284,40.3034,40.3221,5500.0
2005-01-24 09:45:00,64.55,64.57,64.55,64.57,700.0,40.3034,40.3159,40.3034,40.3159,700.0
2005-01-24 09:50:00,64.57,64.57,64.57,64.57,0.0,40.3159,40.3159,40.3159,40.3159,0.0
2005-01-24 09:55:00,64.43,64.51,64.42,64.46,50600.0,40.2285,40.2784,40.2222,40.2472,50600.0
2005-01-24 10:00:00,64.48,64.48,64.48,64.48,700.0,40.2597,40.2597,40.2597,40.2597,700.0
2005-01-24 10:05:00,64.48,64.51,64.42,64.51,50600.0,40.2597,40.2784,40.2222,40.2784,50600.0
2005-01-24 10:10:00,64.38,64.53,64.38,64.53,3600.0,40.1973,40.2909,40.1973,40.2909,3600.0
2005-01-24 10:15:00,64.53,64.62,64.46,64.61,3400.0,40.2909,40.3471,40.2472,40.3409,3400.0
2005-01-24 10:20:00,64.62,64.62,64.52,64.52,1400.0,40.3471,40.3471,40.2847,40.2847,1400.0
2005-01-24 10:25:00,64.49,64.53,64.49,64.53,600.0,40.2659,40.2909,40.2659,40.2909,600.0
2005-01-24 10:30:00,64.55,64.59,64.55,64.59,300.0,40.3034,40.3284,40.3034,40.3284,300.0
2005-01-24 10:35:00,64.66,64.69,64.59,64.62,4400.0,40.3721,40.3908,40.3284,40.3471,4400.0
2005-01-24 10:40:00,64.61,64.62,64.61,64.62,3700.0,40.3409,40.3471,40.3409,40.3471,3700.0
2005-01-24 10:45:00,64.55,64.62,64.55,64.55,2600.0,40.3034,40.3471,40.3034,40.3034,2600.0
2005-01-24 10:50:00,64.61,64.61,64.58,64.58,500.0,40.3409,40.3409,40.3221,40.3221,500.0
2005-01-24 10:55:00,64.45,64.46,64.42,64.46,4000.0,40.241,40.2472,40.2222,40.2472,4000.0
2005-01-24 11:00:00,64.55,64.57,64.53,64.53,1100.0,40.3034,40.3159,40.2909,40.2909,1100.0
2005-01-24 11:05:00,64.54,64.54,64.48,64.51,1400.0,40.2972,40.2972,40.2597,40.2784,1400.0
2005-01-24 11:10:00,64.54,64.55,64.54,64.55,400.0,40.2972,40.3034,40.2972,40.3034,400.0
2005-01-24 11:15:00,64.47,64.63,64.47,64.63,2200.0,40.2535,40.3534,40.2535,40.3534,2200.0
2005-01-24 11:20:00,64.65,64.69,64.65,64.69,2000.0,40.3658,40.3908,40.3658,40.3908,2000.0
2005-01-24 11:25:00,64.64,64.71,64.63,64.7,2500.0,40.3596,40.4033,40.3534,40.3971,2500.0
2005-01-24 11:30:00,64.61,64.7,64.61,64.63,6200.0,40.3409,40.3971,40.3409,40.3534,6200.0
2005-01-24 11:35:00,64.66,64.74,64.63,64.63,19500.0,40.3721,40.422,40.3534,40.3534,19500.0
2005-01-24 11:40:00,64.62,64.63,64.57,64.58,3300.0,40.3471,40.3534,40.3159,40.3221,3300.0
2005-01-24 11:45:00,64.63,64.65,64.63,64.65,1600.0,40.3534,40.3658,40.3534,40.3658,1600.0
2005-01-24 11:50:00,64.61,64.61,64.6,64.6,5100.0,40.3409,40.3409,40.3346,40.3346,5100.0
2005-01-24 11:55:00,64.6,64.65,64.6,64.62,2300.0,40.3346,40.3658,40.3346,40.3471,2300.0
2005-01-24 12:00:00,64.66,64.69,64.66,64.69,1000.0,40.3721,40.3908,40.3721,40.3908,1000.0
2005-01-24 12:05:00,64.73,64.73,64.69,64.69,600.0,40.4158,40.4158,40.3908,40.3908,600.0
2005-01-24 12:10:00,64.61,64.68,64.61,64.64,6800.0,40.3409,40.3846,40.3409,40.3596,6800.0
2005-01-24 12:15:00,64.63,64.63,64.57,64.62,2700.0,40.3534,40.3534,40.3159,40.3471,2700.0
2005-01-24 12:20:00,64.57,64.57,64.57,64.57,300.0,40.3159,40.3159,40.3159,40.3159,300.0
2005-01-24 12:25:00,64.61,64.62,64.61,64.62,6200.0,40.3409,40.3471,40.3409,40.3471,6200.0
2005-01-24 12:30:00,64.51,64.51,64.51,64.51,400.0,40.2784,40.2784,40.2784,40.2784,400.0
2005-01-24 12:35:00,64.63,64.63,64.55,64.55,25500.0,40.3534,40.3534,40.3034,40.3034,25500.0
2005-01-24 12:40:00,64.55,64.55,64.55,64.55,0.0,40.3034,40.3034,40.3034,40.3034,0.0
2005-01-24 12:45:00,64.58,64.67,64.58,64.67,2500.0,40.3221,40.3783,40.3221,40.3783,2500.0
2005-01-24 12:50:00,64.69,64.69,64.63,64.63,700.0,40.3908,40.3908,40.3534,40.3534,700.0
2005-01-24 12:55:00,64.66,64.66,64.66,64.66,400.0,40.3721,40.3721,40.3721,40.3721,400.0
2005-01-24 13:00:00,64.73,64.75,64.68,64.73,14000.0,40.4158,40.4283,40.3846,40.4158,14000.0
2005-01-24 13:05:00,64.69,64.73,64.69,64.73,300.0,40.3908,40.4158,40.3908,40.4158,300.0
2005-01-24 13:10:00,64.7,64.7,64.7,64.7,300.0,40.3971,40.3971,40.3971,40.3971,300.0
2005-01-24 13:15:00,64.7,64.76,64.7,64.76,5200.0,40.3971,40.4345,40.3971,40.4345,5200.0
2005-01-24 13:20:00,64.76,64.8,64.71,64.72,6800.0,40.4345,40.4595,40.4033,40.4095,6800.0
2005-01-24 13:25:00,64.76,64.77,64.75,64.76,1900.0,40.4345,40.4408,40.4283,40.4345,1900.0
2005-01-24 13:30:00,64.72,64.75,64.72,64.75,800.0,40.4095,40.4283,40.4095,40.4283,800.0
2005-01-24 13:35:00,64.72,64.77,64.72,64.74,2900.0,40.4095,40.4408,40.4095,40.422,2900.0
2005-01-24 13:40:00,64.71,64.74,64.68,64.68,2500.0,40.4033,40.422,40.3846,40.3846,2500.0
2005-01-24 13:45:00,64.71,64.71,64.66,64.66,2900.0,40.4033,40.4033,40.3721,40.3721,2900.0
2005-01-24 13:50:00,64.66,64.68,64.61,64.61,8700.0,40.3721,40.3846,40.3409,40.3409,8700.0
2005-01-24 13:55:00,64.63,64.63,64.62,64.62,4400.0,40.3534,40.3534,40.3471,40.3471,4400.0
2005-01-24 14:00:00,64.62,64.66,64.57,64.57,6800.0,40.3471,40.3721,40.3159,40.3159,6800.0
2005-01-24 14:05:00,64.6,64.69,64.6,64.62,2900.0,40.3346,40.3908,40.3346,40.3471,2900.0
2005-01-24 14:10:00,64.59,64.59,64.59,64.59,1200.0,40.3284,40.3284,40.3284,40.3284,1200.0
2005-01-24 14:15:00,64.6,64.6,64.6,64.6,1100.0,40.3346,40.3346,40.3346,40.3346,1100.0
2005-01-24 14:20:00,64.6,64.62,64.58,64.58,12500.0,40.3346,40.3471,40.3221,40.3221,12500.0
2005-01-24 14:25:00,64.54,64.59,64.54,64.57,600.0,40.2972,40.3284,40.2972,40.3159,600.0
2005-01-24 14:30:00,64.53,64.53,64.49,64.52,2800.0,40.2909,40.2909,40.2659,40.2847,2800.0
2005-01-24 14:35:00,64.47,64.47,64.47,64.47,4900.0,40.2535,40.2535,40.2535,40.2535,4900.0
2005-01-24 14:40:00,64.55,64.57,64.46,64.46,6600.0,40.3034,40.3159,40.2472,40.2472,6600.0
2005-01-24 14:45:00,64.47,64.54,64.47,64.49,1900.0,40.2535,40.2972,40.2535,40.2659,1900.0
2005-01-24 14:50:00,64.45,64.52,64.45,64.52,800.0,40.241,40.2847,40.241,40.2847,800.0
2005-01-24 14:55:00,64.43,64.45,64.4,64.4,4200.0,40.2285,40.241,40.2097,40.2097,4200.0
2005-01-24 15:00:00,64.46,64.46,64.38,64.45,26300.0,40.2472,40.2472,40.1973,40.241,26300.0
2005-01-24 15:05:00,64.45,64.45,64.38,64.43,6700.0,40.241,40.241,40.1973,40.2285,6700.0
2005-01-24 15:10:00,64.44,64.5,64.44,64.47,11200.0,40.2347,40.2722,40.2347,40.2535,11200.0
2005-01-24 15:15:00,64.5,64.5,64.46,64.49,69200.0,40.2722,40.2722,40.2472,40.2659,69200.0
2005-01-24 15:20:00,64.48,64.49,64.38,64.39,13900.0,40.2597,40.2659,40.1973,40.2035,13900.0
2005-01-24 15:25:00,64.39,64.39,64.39,64.39,6100.0,40.2035,40.2035,40.2035,40.2035,6100.0
2005-01-24 15:30:00,64.49,64.49,64.39,64.47,1400.0,40.2659,40.2659,40.2035,40.2535,1400.0
2005-01-24 15:35:00,64.46,64.46,64.36,64.36,10500.0,40.2472,40.2472,40.1848,40.1848,10500.0
2005-01-24 15:40:00,64.43,64.43,64.35,64.35,3400.0,40.2285,40.2285,40.1785,40.1785,3400.0
2005-01-24 15:45:00,64.4,64.4,64.27,64.27,3000.0,40.2097,40.2097,40.1286,40.1286,3000.0
2005-01-24 15:50:00,64.33,64.35,64.28,64.35,3800.0,40.166,40.1785,40.1348,40.1785,3800.0
2005-01-24 15:55:00,64.28,64.35,64.26,64.33,10100.0,40.1348,40.1785,40.1223,40.166,10100.0
2005-01-24 16:00:00,64.26,64.26,64.26,64.26,200.0,40.1223,40.1223,40.1223,40.1223,200.0
2005-01-24 16:05:00,64.28,64.28,64.28,64.28,4100.0,40.1348,40.1348,40.1348,40.1348,4100.0
2005-01-24 16:10:00,64.28,64.28,64.28,64.28,0.0,40.1348,40.1348,40.1348,40.1348,0.0
2005-01-25 09:30:00,64.43,64.59,64.43,64.59,16600.0,40.2285,40.3284,40.2285,40.3284,16600.0
2005-01-25 09:35:00,64.5,64.69,64.5,64.69,6400.0,40.2722,40.3908,40.2722,40.3908,6400.0
2005-01-25 09:40:00,64.62,64.71,64.62,64.71,13700.0,40.3471,40.4033,40.3471,40.4033,13700.0
2005-01-25 09:45:00,64.75,64.75,64.66,64.66,88200.0,40.4283,40.4283,40.3721,40.3721,88200.0
2005-01-25 09:50:00,64.73,64.73,64.64,64.64,7100.0,40.4158,40.4158,40.3596,40.3596,7100.0
2005-01-25 09:55:00,64.64,64.72,64.61,64.61,1000.0,40.3596,40.4095,40.3409,40.3409,1000.0
2005-01-25 10:00:00,64.7,64.75,64.61,64.61,9100.0,40.3971,40.4283,40.3409,40.3409,9100.0
2005-01-25 10:05:00,64.62,64.65,64.56,64.64,29300.0,40.3471,40.3658,40.3096,40.3596,29300.0
2005-01-25 10:10:00,64.64,64.64,64.64,64.64,1600.0,40.3596,40.3596,40.3596,40.3596,1600.0
2005-01-25 10:15:00,64.55,64.67,64.55,64.67,25900.0,40.3034,40.3783,40.3034,40.3783,25900.0
2005-01-25 10:20:00,64.6,64.62,64.59,64.59,3800.0,40.3346,40.3471,40.3284,40.3284,3800.0
2005-01-25 10:25:00,64.59,64.68,64.59,64.68,5400.0,40.3284,40.3846,40.3284,40.3846,5400.0
2005-01-25 10:30:00,64.68,64.7,64.68,64.7,1100.0,40.3846,40.3971,40.3846,40.3971,1100.0
2005-01-25 10:35:00,64.71,64.71,64.71,64.71,800.0,40.4033,40.4033,40.4033,40.4033,800.0
2005-01-25 10:40:00,64.7,64.7,64.7,64.7,2100.0,40.3971,40.3971,40.3971,40.3971,2100.0
2005-01-25 10:45:00,64.69,64.69,64.58,64.58,4700.0,40.3908,40.3908,40.3221,40.3221,4700.0
2005-01-25 10:50:00,64.65,64.65,64.59,64.62,600.0,40.3658,40.3658,40.3284,40.3471,600.0
2005-01-25 10:55:00,64.56,64.56,64.55,64.55,3300.0,40.3096,40.3096,40.3034,40.3034,3300.0
2005-01-25 11:00:00,64.57,64.64,64.57,64.64,1500.0,40.3159,40.3596,40.3159,40.3596,1500.0
2005-01-25 11:05:00,64.56,64.68,64.55,64.68,1500.0,40.3096,40.3846,40.3034,40.3846,1500.0
2005-01-25 11:10:00,64.67,64.67,64.59,64.59,500.0,40.3783,40.3783,40.3284,40.3284,500.0
2005-01-25 11:15:00,64.65,64.65,64.55,64.62,7900.0,40.3658,40.3658,40.3034,40.3471,7900.0
2005-01-25 11:20:00,64.55,64.63,64.55,64.63,600.0,40.3034,40.3534,40.3034,40.3534,600.0
2005-01-25 11:25:00,64.62,64.66,64.62,64.66,1600.0,40.3471,40.3721,40.3471,40.3721,1600.0
2005-01-25 11:30:00,64.66,64.66,64.59,64.65,4900.0,40.3721,40.3721,40.3284,40.3658,4900.0
2005-01-25 11:35:00,64.63,64.63,64.55,64.62,7300.0,40.3534,40.3534,40.3034,40.3471,7300.0
2005-01-25 11:40:00,64.61,64.61,64.54,64.61,14700.0,40.3409,40.3409,40.2972,40.3409,14700.0
2005-01-25 11:45:00,64.52,64.58,64.51,64.56,12700.0,40.2847,40.3221,40.2784,40.3096,12700.0
2005-01-25 11:50:00,64.58,64.58,64.58,64.58,100.0,40.3221,40.3221,40.3221,40.3221,100.0
2005-01-25 11:55:00,64.58,64.62,64.53,64.56,7300.0,40.3221,40.3471,40.2909,40.3096,7300.0
2005-01-25 12:00:00,64.58,64.58,64.58,64.58,100.0,40.3221,40.3221,40.3221,40.3221,100.0
2005-01-25 12:05:00,64.52,64.54,64.52,64.54,300.0,40.2847,40.2972,40.2847,40.2972,300.0
2005-01-25 12:10:00,64.54,64.54,64.54,64.54,0.0,40.2972,40.2972,40.2972,40.2972,0.0
2005-01-25 12:15:00,64.52,64.52,64.51,64.51,1900.0,40.2847,40.2847,40.2784,40.2784,1900.0
2005-01-25 12:20:00,64.52,64.57,64.52,64.57,21300.0,40.2847,40.3159,40.2847,40.3159,21300.0
2005-01-25 12:25:00,64.59,64.59,64.56,64.57,1100.0,40.3284,40.3284,40.3096,40.3159,1100.0
2005-01-25 12:30:00,64.52,64.58,64.52,64.58,1700.0,40.2847,40.3221,40.2847,40.3221,1700.0
2005-01-25 12:35:00,64.6,64.6,64.59,64.59,1700.0,40.3346,40.3346,40.3284,40.3284,1700.0
2005-01-25 12:40:00,64.59,64.59,64.59,64.59,2900.0,40.3284,40.3284,40.3284,40.3284,2900.0
2005-01-25 12:45:00,64.6,64.61,64.56,64.57,3300.0,40.3346,40.3409,40.3096,40.3159,3300.0
2005-01-25 12:50:00,64.58,64.59,64.58,64.59,7400.0,40.3221,40.3284,40.3221,40.3284,7400.0
2005-01-25 12:55:00,64.56,64.57,64.52,64.52,4000.0,40.3096,40.3159,40.2847,40.2847,4000.0
2005-01-25 13:00:00,64.54,64.61,64.54,64.61,5000.0,40.2972,40.3409,40.2972,40.3409,5000.0
2005-01-25 13:05:00,64.61,64.61,64.61,64.61,200.0,40.3409,40.3409,40.3409,40.3409,200.0
2005-01-25 13:10:00,64.66,64.66,64.61,64.61,800.0,40.3721,40.3721,40.3409,40.3409,800.0
2005-01-25 13:15:00,64.66,64.67,64.62,64.62,2000.0,40.3721,40.3783,40.3471,40.3471,2000.0
2005-01-25 13:20:00,64.67,64.68,64.65,64.65,3600.0,40.3783,40.3846,40.3658,40.3658,3600.0
2005-01-25 13:25:00,64.69,64.69,64.63,64.67,4200.0,40.3908,40.3908,40.3534,40.3783,4200.0
2005-01-25 13:30:00,64.67,64.68,64.67,64.68,900.0,40.3783,40.3846,40.3783,40.3846,900.0
2005-01-25 13:35:00,64.59,64.64,64.59,64.61,19000.0,40.3284,40.3596,40.3284,40.3409,19000.0
2005-01-25 13:40:00,64.6,64.63,64.57,64.61,2000.0,40.3346,40.3534,40.3159,40.3409,2000.0
2005-01-25 13:45:00,64.62,64.62,64.62,64.62,300.0,40.3471,40.3471,40.3471,40.3471,300.0
2005-01-25 13:50:00,64.62,64.64,64.59,64.62,2300.0,40.3471,40.3596,40.3284,40.3471,2300.0
2005-01-25 13:55:00,64.61,64.62,64.6,64.6,500.0,40.3409,40.3471,40.3346,40.3346,500.0
2005-01-25 14:00:00,64.6,64.61,64.59,64.61,3400.0,40.3346,40.3409,40.3284,40.3409,3400.0
2005-01-25 14:05:00,64.6,64.6,64.54,64.54,1300.0,40.3346,40.3346,40.2972,40.2972,1300.0
2005-01-25 14:10:00,64.53,64.59,64.52,64.59,18000.0,40.2909,40.3284,40.2847,40.3284,18000.0
2005-01-25 14:15:00,64.59,64.59,64.53,64.53,6600.0,40.3284,40.3284,40.2909,40.2909,6600.0
2005-01-25 14:20:00,64.55,64.55,64.53,64.53,1300.0,40.3034,40.3034,40.2909,40.2909,1300.0
2005-01-25 14:25:00,64.49,64.49,64.47,64.47,3900.0,40.2659,40.2659,40.2535,40.2535,3900.0
2005-01-25 14:30:00,64.49,64.49,64.46,64.46,700.0,40.2659,40.2659,40.2472,40.2472,700.0
2005-01-25 14:35:00,64.45,64.49,64.45,64.45,1400.0,40.241,40.2659,40.241,40.241,1400.0
2005-01-25 14:40:00,64.44,64.51,64.44,64.51,1200.0,40.2347,40.2784,40.2347,40.2784,1200.0
2005-01-25 14:45:00,64.5,64.53,64.46,64.52,8400.0,40.2722,40.2909,40.2472,40.2847,8400.0
2005-01-25 14:50:00,64.52,64.53,64.48,64.53,5700.0,40.2847,40.2909,40.2597,40.2909,5700.0
2005-01-25 14:55:00,64.5,64.51,64.5,64.5,2400.0,40.2722,40.2784,40.2722,40.2722,2400.0
2005-01-25 15:00:00,64.53,64.55,64.48,64.51,2700.0,40.2909,40.3034,40.2597,40.2784,2700.0
2005-01-25 15:05:00,64.53,64.53,64.51,64.51,1400.0,40.2909,40.2909,40.2784,40.2784,1400.0
2005-01-25 15:10:00,64.53,64.53,64.49,64.49,1400.0,40.2909,40.2909,40.2659,40.2659,1400.0
2005-01-25 15:15:00,64.43,64.45,64.4,64.42,25800.0,40.2285,40.241,40.2097,40.2222,25800.0
2005-01-25 15:20:00,64.42,64.42,64.39,64.42,3000.0,40.2222,40.2222,40.2035,40.2222,3000.0
2005-01-25 15:25:00,64.42,64.43,64.39,64.39,1400.0,40.2222,40.2285,40.2035,40.2035,1400.0
2005-01-25 15:30:00,64.42,64.44,64.37,64.44,4900.0,40.2222,40.2347,40.191,40.2347,4900.0
2005-01-25 15:35:00,64.41,64.45,64.38,64.38,3300.0,40.216,40.241,40.1973,40.1973,3300.0
2005-01-25 15:40:00,64.37,64.38,64.29,64.35,5700.0,40.191,40.1973,40.1411,40.1785,5700.0
2005-01-25 15:45:00,64.35,64.39,64.33,64.39,7300.0,40.1785,40.2035,40.166,40.2035,7300.0
2005-01-25 15:50:00,64.35,64.39,64.35,64.37,1000.0,40.1785,40.2035,40.1785,40.191,1000.0
2005-01-25 15:55:00,64.38,64.4,64.32,64.4,5300.0,40.1973,40.2097,40.1598,40.2097,5300.0
2005-01-25 16:00:00,64.4,64.46,64.4,64.46,11200.0,40.2097,40.2472,40.2097,40.2472,11200.0
2005-01-25 16:05:00,64.46,64.46,64.46,64.46,0.0,40.2472,40.2472,40.2472,40.2472,0.0
2005-01-25 16:10:00,64.36,64.36,64.36,64.36,14000.0,40.1848,40.1848,40.1848,40.1848,14000.0
2005-01-26 09:30:00,64.62,64.62,64.62,64.62,14800.0,40.3471,40.3471,40.3471,40.3471,14800.0
2005-01-26 09:35:00,64.6,64.6,64.56,64.56,6300.0,40.3346,40.3346,40.3096,40.3096,6300.0
2005-01-26 09:40:00,64.54,64.6,64.53,64.53,10500.0,40.2972,40.3346,40.2909,40.2909,10500.0
2005-01-26 09:45:00,64.57,64.58,64.56,64.57,1000.0,40.3159,40.3221,40.3096,40.3159,1000.0
2005-01-26 09:50:00,64.56,64.56,64.53,64.55,1400.0,40.3096,40.3096,40.2909,40.3034,1400.0
2005-01-26 09:55:00,64.56,64.59,64.56,64.59,1700.0,40.3096,40.3284,40.3096,40.3284,1700.0
2005-01-26 10:00:00,64.54,64.64,64.54,64.64,10500.0,40.2972,40.3596,40.2972,40.3596,10500.0
2005-01-26 10:05:00,64.65,64.67,64.65,64.67,1000.0,40.3658,40.3783,40.3658,40.3783,1000.0
2005-01-26 10:10:00,64.64,64.64,64.63,64.63,400.0,40.3596,40.3596,40.3534,40.3534,400.0
2005-01-26 10:15:00,64.61,64.61,64.61,64.61,200.0,40.3409,40.3409,40.3409,40.3409,200.0
2005-01-26 10:20:00,64.65,64.65,64.63,64.63,1100.0,40.3658,40.3658,40.3534,40.3534,1100.0
2005-01-26 10:25:00,64.63,64.63,64.6,64.6,3600.0,40.3534,40.3534,40.3346,40.3346,3600.0
2005-01-26 10:30:00,64.59,64.59,64.5,64.5,11600.0,40.3284,40.3284,40.2722,40.2722,11600.0
2005-01-26 10:35:00,64.57,64.61,64.52,64.61,1900.0,40.3159,40.3409,40.2847,40.3409,1900.0
2005-01-26 10:40:00,64.58,64.62,64.56,64.56,1500.0,40.3221,40.3471,40.3096,40.3096,1500.0
2005-01-26 10:45:00,64.56,64.61,64.56,64.61,4100.0,40.3096,40.3409,40.3096,40.3409,4100.0
2005-01-26 10:50:00,64.61,64.65,64.6,64.65,4000.0,40.3409,40.3658,40.3346,40.3658,4000.0
2005-01-26 10:55:00,64.68,64.68,64.68,64.68,100.0,40.3846,40.3846,40.3846,40.3846,100.0
2005-01-26 11:00:00,64.64,64.68,64.59,64.66,4100.0,40.3596,40.3846,40.3284,40.3721,4100.0
2005-01-26 11:05:00,64.69,64.69,64.6,64.6,5900.0,40.3908,40.3908,40.3346,40.3346,5900.0
2005-01-26 11:10:00,64.59,64.61,64.59,64.6,2000.0,40.3284,40.3409,40.3284,40.3346,2000.0
2005-01-26 11:15:00,64.55,64.55,64.55,64.55,10000.0,40.3034,40.3034,40.3034,40.3034,10000.0
2005-01-26 11:20:00,64.58,64.58,64.46,64.46,1500.0,40.3221,40.3221,40.2472,40.2472,1500.0
2005-01-26 11:25:00,64.46,64.46,64.46,64.46,0.0,40.2472,40.2472,40.2472,40.2472,0.0
2005-01-26 11:30:00,64.52,64.52,64.52,64.52,600.0,40.2847,40.2847,40.2847,40.2847,600.0
2005-01-26 11:35:00,64.47,64.52,64.45,64.45,1000.0,40.2535,40.2847,40.241,40.241,1000.0
2005-01-26 11:40:00,64.44,64.49,64.43,64.43,1500.0,40.2347,40.2659,40.2285,40.2285,1500.0
2005-01-26 11:45:00,64.48,64.48,64.46,64.46,1000.0,40.2597,40.2597,40.2472,40.2472,1000.0
2005-01-26 11:50:00,64.45,64.48,64.4,64.46,37900.0,40.241,40.2597,40.2097,40.2472,37900.0
2005-01-26 11:55:00,64.45,64.46,64.45,64.46,2400.0,40.241,40.2472,40.241,40.2472,2400.0
2005-01-26 12:00:00,64.46,64.46,64.46,64.46,0.0,40.2472,40.2472,40.2472,40.2472,0.0
2005-01-26 12:05:00,64.44,64.44,64.44,64.44,300.0,40.2347,40.2347,40.2347,40.2347,300.0
2005-01-26 12:10:00,64.46,64.51,64.46,64.5,4000.0,40.2472,40.2784,40.2472,40.2722,4000.0
2005-01-26 12:15:00,64.49,64.5,64.45,64.45,9900.0,40.2659,40.2722,40.241,40.241,9900.0
2005-01-26 12:20:00,64.49,64.49,64.49,64.49,100.0,40.2659,40.2659,40.2659,40.2659,100.0
2005-01-26 12:25:00,64.47,64.47,64.41,64.46,3000.0,40.2535,40.2535,40.216,40.2472,3000.0
2005-01-26 12:30:00,64.41,64.46,64.41,64.46,2900.0,40.216,40.2472,40.216,40.2472,2900.0
2005-01-26 12:35:00,64.47,64.48,64.47,64.48,500.0,40.2535,40.2597,40.2535,40.2597,500.0
2005-01-26 12:40:00,64.47,64.49,64.47,64.49,1100.0,40.2535,40.2659,40.2535,40.2659,1100.0
2005-01-26 12:45:00,64.45,64.5,64.45,64.5,1600.0,40.241,40.2722,40.241,40.2722,1600.0
2005-01-26 12:50:00,64.48,64.48,64.44,64.48,2700.0,40.2597,40.2597,40.2347,40.2597,2700.0
2005-01-26 12:55:00,64.41,64.48,64.41,64.45,36100.0,40.216,40.2597,40.216,40.241,36100.0
2005-01-26 13:00:00,64.42,64.47,64.42,64.45,8400.0,40.2222,40.2535,40.2222,40.241,8400.0
2005-01-26 13:05:00,64.48,64.56,64.48,64.49,6700.0,40.2597,40.3096,40.2597,40.2659,6700.0
2005-01-26 13:10:00,64.54,64.57,64.5,64.57,6700.0,40.2972,40.3159,40.2722,40.3159,6700.0
2005-01-26 13:15:00,64.57,64.57,64.57,64.57,100.0,40.3159,40.3159,40.3159,40.3159,100.0
2005-01-26 13:20:00,64.57,64.57,64.57,64.57,0.0,40.3159,40.3159,40.3159,40.3159,0.0
2005-01-26 13:25:00,64.56,64.57,64.52,64.57,39300.0,40.3096,40.3159,40.2847,40.3159,39300.0
2005-01-26 13:30:00,64.55,64.58,64.55,64.58,300.0,40.3034,40.3221,40.3034,40.3221,300.0
2005-01-26 13:35:00,64.53,64.59,64.51,64.59,800.0,40.2909,40.3284,40.2784,40.3284,800.0
2005-01-26 13:40:00,64.61,64.62,64.61,64.62,900.0,40.3409,40.3471,40.3409,40.3471,900.0
2005-01-26 13:45:00,64.62,64.62,64.6,64.6,7700.0,40.3471,40.3471,40.3346,40.3346,7700.0
2005-01-26 13:50:00,64.62,64.64,64.62,64.64,200.0,40.3471,40.3596,40.3471,40.3596,200.0
2005-01-26 13:55:00,64.67,64.67,64.61,64.62,1500.0,40.3783,40.3783,40.3409,40.3471,1500.0
2005-01-26 14:00:00,64.67,64.7,64.67,64.69,12200.0,40.3783,40.3971,40.3783,40.3908,12200.0
2005-01-26 14:05:00,64.69,64.72,64.65,64.7,1100.0,40.3908,40.4095,40.3658,40.3971,1100.0
2005-01-26 14:10:00,64.66,64.7,64.66,64.7,400.0,40.3721,40.3971,40.3721,40.3971,400.0
2005-01-26 14:15:00,64.63,64.68,64.62,64.68,7500.0,40.3534,40.3846,40.3471,40.3846,7500.0
2005-01-26 14:20:00,64.59,64.65,64.59,64.65,9500.0,40.3284,40.3658,40.3284,40.3658,9500.0
2005-01-26 14:25:00,64.7,64.71,64.7,64.71,300.0,40.3971,40.4033,40.3971,40.4033,300.0
2005-01-26 14:30:00,64.69,64.69,64.62,64.62,300.0,40.3908,40.3908,40.3471,40.3471,300.0
2005-01-26 14:35:00,64.63,64.69,64.62,64.68,8300.0,40.3534,40.3908,40.3471,40.3846,8300.0
2005-01-26 14:40:00,64.68,64.69,64.67,64.69,1100.0,40.3846,40.3908,40.3783,40.3908,1100.0
2005-01-26 14:45:00,64.66,64.67,64.66,64.67,800.0,40.3721,40.3783,40.3721,40.3783,800.0
2005-01-26 14:50:00,64.66,64.68,64.66,64.68,700.0,40.3721,40.3846,40.3721,40.3846,700.0
2005-01-26 14:55:00,64.68,64.69,64.63,64.63,1000.0,40.3846,40.3908,40.3534,40.3534,1000.0
2005-01-26 15:00:00,64.69,64.71,64.69,64.69,1200.0,40.3908,40.4033,40.3908,40.3908,1200.0
2005-01-26 15:05:00,64.68,64.68,64.61,64.66,1500.0,40.3846,40.3846,40.3409,40.3721,1500.0
2005-01-26 15:10:00,64.67,64.67,64.56,64.62,29100.0,40.3783,40.3783,40.3096,40.3471,29100.0
2005-01-26 15:15:00,64.57,64.65,64.57,64.65,3500.0,40.3159,40.3658,40.3159,40.3658,3500.0
2005-01-26 15:20:00,64.67,64.73,64.67,64.73,900.0,40.3783,40.4158,40.3783,40.4158,900.0
2005-01-26 15:25:00,64.71,64.74,64.65,64.72,11000.0,40.4033,40.422,40.3658,40.4095,11000.0
2005-01-26 15:30:00,64.68,64.72,64.68,64.72,1900.0,40.3846,40.4095,40.3846,40.4095,1900.0
2005-01-26 15:35:00,64.72,64.73,64.67,64.73,13300.0,40.4095,40.4158,40.3783,40.4158,13300.0
2005-01-26 15:40:00,64.73,64.76,64.69,64.7,3000.0,40.4158,40.4345,40.3908,40.3971,3000.0
2005-01-26 15:45:00,64.71,64.76,64.7,64.76,16300.0,40.4033,40.4345,40.3971,40.4345,16300.0
2005-01-26 15:50:00,64.71,64.75,64.71,64.75,11200.0,40.4033,40.4283,40.4033,40.4283,11200.0
2005-01-26 15:55:00,64.72,64.72,64.65,64.68,14100.0,40.4095,40.4095,40.3658,40.3846,14100.0
2005-01-26 16:00:00,64.68,64.68,64.68,64.68,0.0,40.3846,40.3846,40.3846,40.3846,0.0
2005-01-26 16:05:00,64.7,64.7,64.7,64.7,200.0,40.3971,40.3971,40.3971,40.3971,200.0
2005-01-26 16:10:00,64.68,64.68,64.66,64.66,14300.0,40.3846,40.3846,40.3721,40.3721,14300.0
2005-01-27 09:30:00,64.65,64.65,64.6,64.65,15700.0,40.3658,40.3658,40.3346,40.3658,15700.0
2005-01-27 09:35:00,64.56,64.57,64.54,64.57,1800.0,40.3096,40.3159,40.2972,40.3159,1800.0
2005-01-27 09:40:00,64.61,64.61,64.61,64.61,800.0,40.3409,40.3409,40.3409,40.3409,800.0
2005-01-27 09:45:00,64.58,64.6,64.56,64.6,6800.0,40.3221,40.3346,40.3096,40.3346,6800.0
2005-01-27 09:50:00,64.63,64.64,64.63,64.64,2700.0,40.3534,40.3596,40.3534,40.3596,2700.0
2005-01-27 09:55:00,64.64,64.69,64.64,64.69,700.0,40.3596,40.3908,40.3596,40.3908,700.0
2005-01-27 10:00:00,64.75,64.75,64.75,64.75,200.0,40.4283,40.4283,40.4283,40.4283,200.0
2005-01-27 10:05:00,64.75,64.77,64.74,64.77,2700.0,40.4283,40.4408,40.422,40.4408,2700.0
2005-01-27 10:10:00,64.74,64.74,64.65,64.65,12200.0,40.422,40.422,40.3658,40.3658,12200.0
2005-01-27 10:15:00,64.66,64.67,64.61,64.64,13800.0,40.3721,40.3783,40.3409,40.3596,13800.0
2005-01-27 10:20:00,64.68,64.68,64.65,64.65,200.0,40.3846,40.3846,40.3658,40.3658,200.0
2005-01-27 10:25:00,64.63,64.63,64.63,64.63,200.0,40.3534,40.3534,40.3534,40.3534,200.0
2005-01-27 10:30:00,64.65,64.65,64.65,64.65,400.0,40.3658,40.3658,40.3658,40.3658,400.0
2005-01-27 10:35:00,64.7,64.71,64.7,64.7,3500.0,40.3971,40.4033,40.3971,40.3971,3500.0
2005-01-27 10:40:00,64.7,64.8,64.7,64.79,2400.0,40.3971,40.4595,40.3971,40.4533,2400.0
2005-01-27 10:45:00,64.74,64.78,64.71,64.78,8500.0,40.422,40.447,40.4033,40.447,8500.0
2005-01-27 10:50:00,64.78,64.85,64.78,64.79,2600.0,40.447,40.4907,40.447,40.4533,2600.0
2005-01-27 10:55:00,64.87,64.87,64.87,64.87,800.0,40.5032,40.5032,40.5032,40.5032,800.0
2005-01-27 11:00:00,64.83,64.89,64.82,64.89,2000.0,40.4782,40.5157,40.472,40.5157,2000.0
2005-01-27 11:05:00,64.88,64.9,64.82,64.9,2500.0,40.5094,40.5219,40.472,40.5219,2500.0
2005-01-27 11:10:00,64.92,64.92,64.89,64.9,1700.0,40.5344,40.5344,40.5157,40.5219,1700.0
2005-01-27 11:15:00,64.89,64.89,64.84,64.89,6100.0,40.5157,40.5157,40.4845,40.5157,6100.0
2005-01-27 11:20:00,64.88,64.88,64.88,64.88,2900.0,40.5094,40.5094,40.5094,40.5094,2900.0
2005-01-27 11:25:00,64.87,64.88,64.84,64.84,1400.0,40.5032,40.5094,40.4845,40.4845,1400.0
2005-01-27 11:30:00,64.85,64.89,64.8,64.89,1000.0,40.4907,40.5157,40.4595,40.5157,1000.0
2005-01-27 11:35:00,64.84,64.9,64.84,64.9,600.0,40.4845,40.5219,40.4845,40.5219,600.0
2005-01-27 11:40:00,64.9,64.92,64.85,64.9,3200.0,40.5219,40.5344,40.4907,40.5219,3200.0
2005-01-27 11:45:00,64.9,64.9,64.84,64.84,1500.0,40.5219,40.5219,40.4845,40.4845,1500.0
2005-01-27 11:50:00,64.88,64.88,64.85,64.85,1300.0,40.5094,40.5094,40.4907,40.4907,1300.0
2005-01-27 11:55:00,64.91,64.91,64.9,64.91,600.0,40.5282,40.5282,40.5219,40.5282,600.0
2005-01-27 12:00:00,64.87,64.88,64.82,64.88,900.0,40.5032,40.5094,40.472,40.5094,900.0
2005-01-27 12:05:00,64.88,64.88,64.87,64.87,1200.0,40.5094,40.5094,40.5032,40.5032,1200.0
2005-01-27 12:10:00,64.87,64.87,64.83,64.83,10100.0,40.5032,40.5032,40.4782,40.4782,10100.0
2005-01-27 12:15:00,64.8,64.81,64.8,64.8,9600.0,40.4595,40.4657,40.4595,40.4595,9600.0
2005-01-27 12:20:00,64.8,64.8,64.77,64.8,17700.0,40.4595,40.4595,40.4408,40.4595,17700.0
2005-01-27 12:25:00,64.8,64.8,64.79,64.8,85500.0,40.4595,40.4595,40.4533,40.4595,85500.0
2005-01-27 12:30:00,64.8,64.8,64.75,64.8,27300.0,40.4595,40.4595,40.4283,40.4595,27300.0
2005-01-27 12:35:00,64.8,64.8,64.79,64.8,1800.0,40.4595,40.4595,40.4533,40.4595,1800.0
2005-01-27 12:40:00,64.78,64.81,64.78,64.8,1500.0,40.447,40.4657,40.447,40.4595,1500.0
2005-01-27 12:45:00,64.84,64.84,64.84,64.84,2200.0,40.4845,40.4845,40.4845,40.4845,2200.0
2005-01-27 12:50:00,64.77,64.84,64.76,64.76,4200.0,40.4408,40.4845,40.4345,40.4345,4200.0
2005-01-27 12:55:00,64.83,64.83,64.82,64.82,700.0,40.4782,40.4782,40.472,40.472,700.0
2005-01-27 13:00:00,64.76,64.76,64.76,64.76,300.0,40.4345,40.4345,40.4345,40.4345,300.0
2005-01-27 13:05:00,64.75,64.75,64.7,64.7,400.0,40.4283,40.4283,40.3971,40.3971,400.0
2005-01-27 13:10:00,64.7,64.7,64.7,64.7,0.0,40.3971,40.3971,40.3971,40.3971,0.0
2005-01-27 13:15:00,64.67,64.73,64.67,64.71,800.0,40.3783,40.4158,40.3783,40.4033,800.0
2005-01-27 13:20:00,64.73,64.73,64.73,64.73,300.0,40.4158,40.4158,40.4158,40.4158,300.0
2005-01-27 13:25:00,64.69,64.73,64.69,64.73,300.0,40.3908,40.4158,40.3908,40.4158,300.0
2005-01-27 13:30:00,64.67,64.67,64.64,64.64,4400.0,40.3783,40.3783,40.3596,40.3596,4400.0
2005-01-27 13:35:00,64.61,64.65,64.6,64.65,500.0,40.3409,40.3658,40.3346,40.3658,500.0
2005-01-27 13:40:00,64.61,64.63,64.61,64.63,500.0,40.3409,40.3534,40.3409,40.3534,500.0
2005-01-27 13:45:00,64.54,64.54,64.54,64.54,200.0,40.2972,40.2972,40.2972,40.2972,200.0
2005-01-27 13:50:00,64.54,64.54,64.54,64.54,0.0,40.2972,40.2972,40.2972,40.2972,0.0
2005-01-27 13:55:00,64.5,64.56,64.5,64.56,600.0,40.2722,40.3096,40.2722,40.3096,600.0
2005-01-27 14:00:00,64.52,64.52,64.52,64.52,100.0,40.2847,40.2847,40.2847,40.2847,100.0
2005-01-27 14:05:00,64.57,64.57,64.57,64.57,200.0,40.3159,40.3159,40.3159,40.3159,200.0
2005-01-27 14:10:00,64.58,64.58,64.58,64.58,100.0,40.3221,40.3221,40.3221,40.3221,100.0
2005-01-27 14:15:00,64.6,64.6,64.55,64.56,800.0,40.3346,40.3346,40.3034,40.3096,800.0
2005-01-27 14:20:00,64.59,64.59,64.59,64.59,900.0,40.3284,40.3284,40.3284,40.3284,900.0
2005-01-27 14:25:00,64.56,64.62,64.56,64.62,400.0,40.3096,40.3471,40.3096,40.3471,400.0
2005-01-27 14:30:00,64.58,64.6,64.58,64.6,3500.0,40.3221,40.3346,40.3221,40.3346,3500.0
2005-01-27 14:35:00,64.6,64.6,64.56,64.56,2000.0,40.3346,40.3346,40.3096,40.3096,2000.0
2005-01-27 14:40:00,64.56,64.56,64.56,64.56,0.0,40.3096,40.3096,40.3096,40.3096,0.0
2005-01-27 14:45:00,64.63,64.63,64.56,64.59,12900.0,40.3534,40.3534,40.3096,40.3284,12900.0
2005-01-27 14:50:00,64.6,64.6,64.56,64.56,13900.0,40.3346,40.3346,40.3096,40.3096,13900.0
2005-01-27 14:55:00,64.55,64.56,64.51,64.55,900.0,40.3034,40.3096,40.2784,40.3034,900.0
2005-01-27 15:00:00,64.56,64.64,64.52,64.58,6500.0,40.3096,40.3596,40.2847,40.3221,6500.0
2005-01-27 15:05:00,64.53,64.54,64.5,64.5,1400.0,40.2909,40.2972,40.2722,40.2722,1400.0
2005-01-27 15:10:00,64.5,64.54,64.45,64.54,4000.0,40.2722,40.2972,40.241,40.2972,4000.0
2005-01-27 15:15:00,64.56,64.64,64.56,64.63,4700.0,40.3096,40.3596,40.3096,40.3534,4700.0
2005-01-27 15:20:00,64.61,64.61,64.61,64.61,600.0,40.3409,40.3409,40.3409,40.3409,600.0
2005-01-27 15:25:00,64.61,64.69,64.61,64.69,9600.0,40.3409,40.3908,40.3409,40.3908,9600.0
2005-01-27 15:30:00,64.69,64.77,64.63,64.77,5300.0,40.3908,40.4408,40.3534,40.4408,5300.0
2005-01-27 15:35:00,64.75,64.75,64.69,64.73,6100.0,40.4283,40.4283,40.3908,40.4158,6100.0
2005-01-27 15:40:00,64.73,64.73,64.71,64.71,400.0,40.4158,40.4158,40.4033,40.4033,400.0
2005-01-27 15:45:00,64.72,64.73,64.68,64.73,600.0,40.4095,40.4158,40.3846,40.4158,600.0
2005-01-27 15:50:00,64.73,64.73,64.67,64.68,3400.0,40.4158,40.4158,40.3783,40.3846,3400.0
2005-01-27 15:55:00,64.67,64.74,64.67,64.73,16900.0,40.3783,40.422,40.3783,40.4158,16900.0
2005-01-27 16:00:00,64.74,64.74,64.74,64.74,45000.0,40.422,40.422,40.422,40.422,45000.0
2005-01-27 16:05:00,64.74,64.74,64.74,64.74,0.0,40.422,40.422,40.422,40.422,0.0
2005-01-27 16:10:00,64.68,64.68,64.67,64.67,14500.0,40.3846,40.3846,40.3783,40.3783,14500.0
2005-01-28 09:30:00,64.73,64.73,64.7,64.71,19700.0,40.4158,40.4158,40.3971,40.4033,19700.0
2005-01-28 09:35:00,64.7,64.7,64.64,64.64,3100.0,40.3971,40.3971,40.3596,40.3596,3100.0
2005-01-28 09:40:00,64.64,64.68,64.64,64.64,4100.0,40.3596,40.3846,40.3596,40.3596,4100.0
2005-01-28 09:45:00,64.56,64.7,64.56,64.68,5100.0,40.3096,40.3971,40.3096,40.3846,5100.0
2005-01-28 09:50:00,64.63,64.68,64.6,64.68,7300.0,40.3534,40.3846,40.3346,40.3846,7300.0
2005-01-28 09:55:00,64.7,64.7,64.67,64.67,800.0,40.3971,40.3971,40.3783,40.3783,800.0
2005-01-28 10:00:00,64.65,64.65,64.56,64.62,3600.0,40.3658,40.3658,40.3096,40.3471,3600.0
2005-01-28 10:05:00,64.53,64.53,64.53,64.53,300.0,40.2909,40.2909,40.2909,40.2909,300.0
2005-01-28 10:10:00,64.6,64.6,64.55,64.55,6300.0,40.3346,40.3346,40.3034,40.3034,6300.0
2005-01-28 10:15:00,64.53,64.6,64.53,64.53,2000.0,40.2909,40.3346,40.2909,40.2909,2000.0
2005-01-28 10:20:00,64.58,64.64,64.58,64.58,1900.0,40.3221,40.3596,40.3221,40.3221,1900.0
2005-01-28 10:25:00,64.64,64.66,64.58,64.61,1500.0,40.3596,40.3721,40.3221,40.3409,1500.0
2005-01-28 10:30:00,64.6,64.64,64.6,64.62,3100.0,40.3346,40.3596,40.3346,40.3471,3100.0
2005-01-28 10:35:00,64.66,64.66,64.59,64.61,10300.0,40.3721,40.3721,40.3284,40.3409,10300.0
2005-01-28 10:40:00,64.63,64.7,64.63,64.65,1800.0,40.3534,40.3971,40.3534,40.3658,1800.0
2005-01-28 10:45:00,64.63,64.66,64.63,64.66,1400.0,40.3534,40.3721,40.3534,40.3721,1400.0
2005-01-28 10:50:00,64.62,64.62,64.53,64.59,4200.0,40.3471,40.3471,40.2909,40.3284,4200.0
2005-01-28 10:55:00,64.55,64.58,64.53,64.53,3100.0,40.3034,40.3221,40.2909,40.2909,3100.0
2005-01-28 11:00:00,64.57,64.59,64.57,64.59,5000.0,40.3159,40.3284,40.3159,40.3284,5000.0
2005-01-28 11:05:00,64.61,64.61,64.61,64.61,100.0,40.3409,40.3409,40.3409,40.3409,100.0
2005-01-28 11:10:00,64.61,64.61,64.61,64.61,0.0,40.3409,40.3409,40.3409,40.3409,0.0
2005-01-28 11:15:00,64.34,64.34,64.34,64.34,100.0,40.1723,40.1723,40.1723,40.1723,100.0
2005-01-28 11:20:00,64.3,64.33,64.3,64.32,1500.0,40.1473,40.166,40.1473,40.1598,1500.0
2005-01-28 11:25:00,64.33,64.33,64.3,64.3,800.0,40.166,40.166,40.1473,40.1473,800.0
2005-01-28 11:30:00,64.31,64.37,64.31,64.37,4500.0,40.1536,40.191,40.1536,40.191,4500.0
2005-01-28 11:35:00,64.36,64.37,64.29,64.37,3600.0,40.1848,40.191,40.1411,40.191,3600.0
2005-01-28 11:40:00,64.37,64.37,64.28,64.31,800.0,40.191,40.191,40.1348,40.1536,800.0
2005-01-28 11:45:00,64.31,64.38,64.31,64.38,9800.0,40.1536,40.1973,40.1536,40.1973,9800.0
2005-01-28 11:50:00,64.38,64.39,64.34,64.39,7000.0,40.1973,40.2035,40.1723,40.2035,7000.0
2005-01-28 11:55:00,64.39,64.41,64.33,64.41,16500.0,40.2035,40.216,40.166,40.216,16500.0
2005-01-28 12:00:00,64.4,64.4,64.39,64.39,700.0,40.2097,40.2097,40.2035,40.2035,700.0
2005-01-28 12:05:00,64.41,64.42,64.41,64.42,2100.0,40.216,40.2222,40.216,40.2222,2100.0
2005-01-28 12:10:00,64.43,64.43,64.35,64.35,300.0,40.2285,40.2285,40.1785,40.1785,300.0
2005-01-28 12:15:00,64.35,64.35,64.35,64.35,0.0,40.1785,40.1785,40.1785,40.1785,0.0
2005-01-28 12:20:00,64.35,64.41,64.34,64.39,2900.0,40.1785,40.216,40.1723,40.2035,2900.0
2005-01-28 12:25:00,64.38,64.38,64.37,64.38,900.0,40.1973,40.1973,40.191,40.1973,900.0
2005-01-28 12:30:00,64.4,64.4,64.39,64.4,700.0,40.2097,40.2097,40.2035,40.2097,700.0
2005-01-28 12:35:00,64.34,64.34,64.34,64.34,500.0,40.1723,40.1723,40.1723,40.1723,500.0
2005-01-28 12:40:00,64.37,64.37,64.36,64.36,3100.0,40.191,40.191,40.1848,40.1848,3100.0
2005-01-28 12:45:00,64.31,64.36,64.31,64.36,600.0,40.1536,40.1848,40.1536,40.1848,600.0
2005-01-28 12:50:00,64.39,64.39,64.39,64.39,7100.0,40.2035,40.2035,40.2035,40.2035,7100.0
2005-01-28 12:55:00,64.39,64.39,64.39,64.39,0.0,40.2035,40.2035,40.2035,40.2035,0.0
2005-01-28 13:00:00,64.35,64.35,64.27,64.27,7500.0,40.1785,40.1785,40.1286,40.1286,7500.0
2005-01-28 13:05:00,64.33,64.34,64.33,64.34,2000.0,40.166,40.1723,40.166,40.1723,2000.0
2005-01-28 13:10:00,64.34,64.34,64.34,64.34,0.0,40.1723,40.1723,40.1723,40.1723,0.0
2005-01-28 13:15:00,64.4,64.42,64.34,64.42,500.0,40.2097,40.2222,40.1723,40.2222,500.0
2005-01-28 13:20:00,64.4,64.42,64.35,64.35,2500.0,40.2097,40.2222,40.1785,40.1785,2500.0
2005-01-28 13:25:00,64.4,64.4,64.4,64.4,100.0,40.2097,40.2097,40.2097,40.2097,100.0
2005-01-28 13:30:00,64.4,64.43,64.37,64.42,4600.0,40.2097,40.2285,40.191,40.2222,4600.0
2005-01-28 13:35:00,64.39,64.4,64.37,64.37,1900.0,40.2035,40.2097,40.191,40.191,1900.0
2005-01-28 13:40:00,64.35,64.37,64.35,64.37,700.0,40.1785,40.191,40.1785,40.191,700.0
2005-01-28 13:45:00,64.41,64.41,64.35,64.35,300.0,40.216,40.216,40.1785,40.1785,300.0
2005-01-28 13:50:00,64.44,64.44,64.44,64.44,400.0,40.2347,40.2347,40.2347,40.2347,400.0
2005-01-28 13:55:00,64.4,64.4,64.39,64.4,900.0,40.2097,40.2097,40.2035,40.2097,900.0
2005-01-28 14:00:00,64.33,64.39,64.33,64.34,1200.0,40.166,40.2035,40.166,40.1723,1200.0
2005-01-28 14:05:00,64.39,64.39,64.34,64.36,16100.0,40.2035,40.2035,40.1723,40.1848,16100.0
2005-01-28 14:10:00,64.3,64.38,64.29,64.38,16400.0,40.1473,40.1973,40.1411,40.1973,16400.0
2005-01-28 14:15:00,64.37,64.38,64.31,64.38,1600.0,40.191,40.1973,40.1536,40.1973,1600.0
2005-01-28 14:20:00,64.37,64.4,64.31,64.4,2100.0,40.191,40.2097,40.1536,40.2097,2100.0
2005-01-28 14:25:00,64.4,64.44,64.37,64.44,8600.0,40.2097,40.2347,40.191,40.2347,8600.0
2005-01-28 14:30:00,64.44,64.44,64.39,64.43,18400.0,40.2347,40.2347,40.2035,40.2285,18400.0
2005-01-28 14:35:00,64.43,64.44,64.38,64.42,3300.0,40.2285,40.2347,40.1973,40.2222,3300.0
2005-01-28 14:40:00,64.43,64.45,64.39,64.45,900.0,40.2285,40.241,40.2035,40.241,900.0
2005-01-28 14:45:00,64.37,64.43,64.37,64.42,2600.0,40.191,40.2285,40.191,40.2222,2600.0
2005-01-28 14:50:00,64.35,64.39,64.32,64.32,1400.0,40.1785,40.2035,40.1598,40.1598,1400.0
2005-01-28 14:55:00,64.41,64.41,64.33,64.41,900.0,40.216,40.216,40.166,40.216,900.0
2005-01-28 15:00:00,64.4,64.42,64.37,64.37,6800.0,40.2097,40.2222,40.191,40.191,6800.0
2005-01-28 15:05:00,64.44,64.44,64.37,64.37,10000.0,40.2347,40.2347,40.191,40.191,10000.0
2005-01-28 15:10:00,64.45,64.46,64.37,64.37,6600.0,40.241,40.2472,40.191,40.191,6600.0
2005-01-28 15:15:00,64.39,64.43,64.36,64.36,7600.0,40.2035,40.2285,40.1848,40.1848,7600.0
2005-01-28 15:20:00,64.41,64.43,64.38,64.42,3300.0,40.216,40.2285,40.1973,40.2222,3300.0
2005-01-28 15:25:00,64.41,64.43,64.37,64.37,2800.0,40.216,40.2285,40.191,40.191,2800.0
2005-01-28 15:30:00,64.37,64.39,64.33,64.33,8500.0,40.191,40.2035,40.166,40.166,8500.0
2005-01-28 15:35:00,64.39,64.39,64.39,64.39,100.0,40.2035,40.2035,40.2035,40.2035,100.0
2005-01-28 15:40:00,64.42,64.53,64.42,64.53,13700.0,40.2222,40.2909,40.2222,40.2909,13700.0
2005-01-28 15:45:00,64.56,64.56,64.52,64.53,1400.0,40.3096,40.3096,40.2847,40.2909,1400.0
2005-01-28 15:50:00,64.58,64.58,64.51,64.51,900.0,40.3221,40.3221,40.2784,40.2784,900.0
2005-01-28 15:55:00,64.48,64.57,64.48,64.57,6300.0,40.2597,40.3159,40.2597,40.3159,6300.0
2005-01-28 16:00:00,64.52,64.52,64.52,64.52,200.0,40.2847,40.2847,40.2847,40.2847,200.0
2005-01-28 16:05:00,64.52,64.52,64.52,64.52,0.0,40.2847,40.2847,40.2847,40.2847,0.0
2005-01-28 16:10:00,64.52,64.52,64.52,64.52,0.0,40.2847,40.2847,40.2847,40.2847,0.0
2005-01-31 09:35:00,65.01,65.01,64.98,64.98,24600.0,40.5906,40.5906,40.5719,40.5719,24600.0
2005-01-31 09:40:00,65.01,65.02,64.96,65.0,12400.0,40.5906,40.5969,40.5594,40.5844,12400.0
2005-01-31 09:45:00,65.0,65.0,64.93,64.94,5400.0,40.5844,40.5844,40.5407,40.5469,5400.0
2005-01-31 09:50:00,64.98,65.02,64.98,65.01,5400.0,40.5719,40.5969,40.5719,40.5906,5400.0
2005-01-31 09:55:00,64.97,65.04,64.97,65.03,65400.0,40.5656,40.6093,40.5656,40.6031,65400.0
2005-01-31 10:00:00,65.02,65.04,65.0,65.02,3300.0,40.5969,40.6093,40.5844,40.5969,3300.0
2005-01-31 10:05:00,65.01,65.01,65.01,65.01,3700.0,40.5906,40.5906,40.5906,40.5906,3700.0
2005-01-31 10:10:00,65.0,65.0,64.98,64.98,3300.0,40.5844,40.5844,40.5719,40.5719,3300.0
2005-01-31 10:15:00,64.96,64.96,64.93,64.94,19200.0,40.5594,40.5594,40.5407,40.5469,19200.0
2005-01-31 10:20:00,64.92,64.96,64.92,64.92,1600.0,40.5344,40.5594,40.5344,40.5344,1600.0
2005-01-31 10:25:00,64.91,64.98,64.91,64.98,4300.0,40.5282,40.5719,40.5282,40.5719,4300.0
2005-01-31 10:30:00,64.96,64.98,64.96,64.98,900.0,40.5594,40.5719,40.5594,40.5719,900.0
2005-01-31 10:35:00,64.99,65.0,64.96,65.0,6300.0,40.5781,40.5844,40.5594,40.5844,6300.0
2005-01-31 10:40:00,64.97,64.97,64.93,64.93,1600.0,40.5656,40.5656,40.5407,40.5407,1600.0
2005-01-31 10:45:00,65.0,65.0,64.94,64.95,4000.0,40.5844,40.5844,40.5469,40.5532,4000.0
2005-01-31 10:50:00,64.95,64.97,64.91,64.94,7000.0,40.5532,40.5656,40.5282,40.5469,7000.0
2005-01-31 10:55:00,64.99,65.01,64.94,64.94,32600.0,40.5781,40.5906,40.5469,40.5469,32600.0
2005-01-31 11:00:00,64.94,64.98,64.94,64.97,22800.0,40.5469,40.5719,40.5469,40.5656,22800.0
2005-01-31 11:05:00,64.92,64.97,64.91,64.96,15800.0,40.5344,40.5656,40.5282,40.5594,15800.0
2005-01-31 11:10:00,64.97,64.99,64.96,64.97,1800.0,40.5656,40.5781,40.5594,40.5656,1800.0
2005-01-31 11:15:00,64.94,64.99,64.94,64.99,6300.0,40.5469,40.5781,40.5469,40.5781,6300.0
2005-01-31 11:20:00,65.04,65.04,65.04,65.04,100.0,40.6093,40.6093,40.6093,40.6093,100.0
2005-01-31 11:25:00,65.0,65.05,65.0,65.04,7300.0,40.5844,40.6156,40.5844,40.6093,7300.0
2005-01-31 11:30:00,65.0,65.05,64.99,65.05,1500.0,40.5844,40.6156,40.5781,40.6156,1500.0
2005-01-31 11:35:00,65.03,65.05,64.97,65.05,6800.0,40.6031,40.6156,40.5656,40.6156,6800.0
2005-01-31 11:40:00,65.04,65.04,65.04,65.04,200.0,40.6093,40.6093,40.6093,40.6093,200.0
2005-01-31 11:45:00,65.04,65.06,65.0,65.02,15500.0,40.6093,40.6218,40.5844,40.5969,15500.0
2005-01-31 11:50:00,65.0,65.05,65.0,65.05,24500.0,40.5844,40.6156,40.5844,40.6156,24500.0
2005-01-31 11:55:00,65.0,65.02,65.0,65.01,2400.0,40.5844,40.5969,40.5844,40.5906,2400.0
2005-01-31 12:00:00,65.05,65.06,65.04,65.04,2200.0,40.6156,40.6218,40.6093,40.6093,2200.0
2005-01-31 12:05:00,65.0,65.03,65.0,65.03,4900.0,40.5844,40.6031,40.5844,40.6031,4900.0
2005-01-31 12:10:00,65.02,65.04,65.02,65.04,2100.0,40.5969,40.6093,40.5969,40.6093,2100.0
2005-01-31 12:15:00,65.01,65.01,64.95,65.0,2600.0,40.5906,40.5906,40.5532,40.5844,2600.0
2005-01-31 12:20:00,65.0,65.11,65.0,65.07,16300.0,40.5844,40.6531,40.5844,40.6281,16300.0
2005-01-31 12:25:00,65.12,65.2,65.12,65.18,5900.0,40.6593,40.7092,40.6593,40.6968,5900.0
2005-01-31 12:30:00,65.16,65.17,65.16,65.16,9900.0,40.6843,40.6905,40.6843,40.6843,9900.0
2005-01-31 12:35:00,65.15,65.15,65.1,65.1,8600.0,40.678,40.678,40.6468,40.6468,8600.0
2005-01-31 12:40:00,65.1,65.13,65.09,65.09,13200.0,40.6468,40.6655,40.6406,40.6406,13200.0
2005-01-31 12:45:00,65.12,65.12,65.06,65.06,1600.0,40.6593,40.6593,40.6218,40.6218,1600.0
2005-01-31 12:50:00,65.08,65.12,65.05,65.1,5900.0,40.6343,40.6593,40.6156,40.6468,5900.0
2005-01-31 12:55:00,65.1,65.1,65.1,65.1,0.0,40.6468,40.6468,40.6468,40.6468,0.0
2005-01-31 13:00:00,65.1,65.11,65.06,65.11,3800.0,40.6468,40.6531,40.6218,40.6531,3800.0
2005-01-31 13:05:00,65.07,65.13,65.07,65.13,11300.0,40.6281,40.6655,40.6281,40.6655,11300.0
2005-01-31 13:10:00,65.09,65.12,65.07,65.12,5200.0,40.6406,40.6593,40.6281,40.6593,5200.0
2005-01-31 13:15:00,65.08,65.12,65.06,65.09,2300.0,40.6343,40.6593,40.6218,40.6406,2300.0
2005-01-31 13:20:00,65.05,65.11,65.05,65.06,5300.0,40.6156,40.6531,40.6156,40.6218,5300.0
2005-01-31 13:25:00,65.09,65.09,65.09,65.09,300.0,40.6406,40.6406,40.6406,40.6406,300.0
2005-01-31 13:30:00,65.1,65.1,65.04,65.08,5700.0,40.6468,40.6468,40.6093,40.6343,5700.0
2005-01-31 13:35:00,65.07,65.08,65.05,65.05,700.0,40.6281,40.6343,40.6156,40.6156,700.0
2005-01-31 13:40:00,65.09,65.1,65.05,65.06,1400.0,40.6406,40.6468,40.6156,40.6218,1400.0
2005-01-31 13:45:00,65.1,65.1,65.06,65.1,2400.0,40.6468,40.6468,40.6218,40.6468,2400.0
2005-01-31 13:50:00,65.04,65.04,64.99,65.02,68300.0,40.6093,40.6093,40.5781,40.5969,68300.0
2005-01-31 13:55:00,65.04,65.1,65.0,65.07,3800.0,40.6093,40.6468,40.5844,40.6281,3800.0
2005-01-31 14:00:00,65.06,65.08,65.02,65.02,5300.0,40.6218,40.6343,40.5969,40.5969,5300.0
2005-01-31 14:05:00,65.09,65.09,65.04,65.04,800.0,40.6406,40.6406,40.6093,40.6093,800.0
2005-01-31 14:10:00,65.08,65.16,65.08,65.15,7500.0,40.6343,40.6843,40.6343,40.678,7500.0
2005-01-31 14:15:00,65.1,65.14,65.09,65.09,900.0,40.6468,40.6718,40.6406,40.6406,900.0
2005-01-31 14:20:00,65.1,65.11,65.1,65.1,1600.0,40.6468,40.6531,40.6468,40.6468,1600.0
2005-01-31 14:25:00,65.09,65.11,65.09,65.09,5800.0,40.6406,40.6531,40.6406,40.6406,5800.0
2005-01-31 14:30:00,65.05,65.11,65.05,65.11,4400.0,40.6156,40.6531,40.6156,40.6531,4400.0
2005-01-31 14:35:00,65.14,65.18,65.12,65.17,7700.0,40.6718,40.6968,40.6593,40.6905,7700.0
2005-01-31 14:40:00,65.13,65.21,65.13,65.15,19200.0,40.6655,40.7155,40.6655,40.678,19200.0
2005-01-31 14:45:00,65.16,65.19,65.14,65.18,12300.0,40.6843,40.703,40.6718,40.6968,12300.0
2005-01-31 14:50:00,65.18,65.18,65.14,65.14,6300.0,40.6968,40.6968,40.6718,40.6718,6300.0
2005-01-31 14:55:00,65.17,65.2,65.17,65.2,2700.0,40.6905,40.7092,40.6905,40.7092,2700.0
2005-01-31 15:00:00,65.13,65.18,65.13,65.15,3400.0,40.6655,40.6968,40.6655,40.678,3400.0
2005-01-31 15:05:00,65.15,65.15,65.05,65.05,800.0,40.678,40.678,40.6156,40.6156,800.0
2005-01-31 15:10:00,65.05,65.08,65.05,65.07,1600.0,40.6156,40.6343,40.6156,40.6281,1600.0
2005-01-31 15:15:00,65.03,65.09,65.03,65.09,5200.0,40.6031,40.6406,40.6031,40.6406,5200.0
2005-01-31 15:20:00,64.99,65.0,64.96,64.97,7200.0,40.5781,40.5844,40.5594,40.5656,7200.0
2005-01-31 15:25:00,65.02,65.03,64.95,65.03,11700.0,40.5969,40.6031,40.5532,40.6031,11700.0
2005-01-31 15:30:00,64.99,65.03,64.97,65.03,5600.0,40.5781,40.6031,40.5656,40.6031,5600.0
2005-01-31 15:35:00,64.97,65.1,64.97,65.1,24800.0,40.5656,40.6468,40.5656,40.6468,24800.0
2005-01-31 15:40:00,65.07,65.15,65.05,65.09,17100.0,40.6281,40.678,40.6156,40.6406,17100.0
2005-01-31 15:45:00,65.09,65.15,65.08,65.14,12200.0,40.6406,40.678,40.6343,40.6718,12200.0
2005-01-31 15:50:00,65.11,65.17,65.09,65.14,23000.0,40.6531,40.6905,40.6406,40.6718,23000.0
2005-01-31 15:55:00,65.17,65.23,65.14,65.15,20500.0,40.6905,40.728,40.6718,40.678,20500.0
2005-01-31 16:00:00,65.13,65.15,65.13,65.15,46000.0,40.6655,40.678,40.6655,40.678,46000.0
2005-01-31 16:05:00,65.19,65.21,65.19,65.21,6000.0,40.703,40.7155,40.703,40.7155,6000.0
2005-01-31 16:10:00,65.21,65.21,65.21,65.21,0.0,40.7155,40.7155,40.7155,40.7155,0.0
2005-02-01 09:30:00,65.33,65.33,65.25,65.33,81700.0,40.7904,40.7904,40.7405,40.7904,81700.0
2005-02-01 09:35:00,65.33,65.4,65.33,65.35,4900.0,40.7904,40.8341,40.7904,40.8029,4900.0
2005-02-01 09:40:00,65.36,65.36,65.35,65.36,18400.0,40.8091,40.8091,40.8029,40.8091,18400.0
2005-02-01 09:45:00,65.3,65.33,65.3,65.3,9700.0,40.7717,40.7904,40.7717,40.7717,9700.0
2005-02-01 09:50:00,65.31,65.34,65.31,65.34,2600.0,40.7779,40.7967,40.7779,40.7967,2600.0
2005-02-01 09:55:00,65.3,65.35,65.3,65.33,7500.0,40.7717,40.8029,40.7717,40.7904,7500.0
2005-02-01 10:00:00,65.32,65.33,65.3,65.33,13000.0,40.7842,40.7904,40.7717,40.7904,13000.0
2005-02-01 10:05:00,65.33,65.33,65.3,65.33,5200.0,40.7904,40.7904,40.7717,40.7904,5200.0
2005-02-01 10:10:00,65.33,65.34,65.33,65.34,3200.0,40.7904,40.7967,40.7904,40.7967,3200.0
2005-02-01 10:15:00,65.34,65.35,65.3,65.35,1700.0,40.7967,40.8029,40.7717,40.8029,1700.0
2005-02-01 10:20:00,65.34,65.34,65.29,65.34,700.0,40.7967,40.7967,40.7654,40.7967,700.0
2005-02-01 10:25:00,65.34,65.37,65.34,65.37,6000.0,40.7967,40.8154,40.7967,40.8154,6000.0
2005-02-01 10:30:00,65.37,65.37,65.33,65.33,400.0,40.8154,40.8154,40.7904,40.7904,400.0
2005-02-01 10:35:00,65.37,65.4,65.37,65.4,1700.0,40.8154,40.8341,40.8154,40.8341,1700.0
2005-02-01 10:40:00,65.41,65.43,65.39,65.43,3400.0,40.8404,40.8529,40.8279,40.8529,3400.0
2005-02-01 10:45:00,65.43,65.43,65.43,65.43,0.0,40.8529,40.8529,40.8529,40.8529,0.0
2005-02-01 10:50:00,65.44,65.45,65.39,65.4,2800.0,40.8591,40.8653,40.8279,40.8341,2800.0
2005-02-01 10:55:00,65.43,65.43,65.43,65.43,2300.0,40.8529,40.8529,40.8529,40.8529,2300.0
2005-02-01 11:00:00,65.45,65.48,65.43,65.48,900.0,40.8653,40.8841,40.8529,40.8841,900.0
2005-02-01 11:05:00,65.48,65.49,65.46,65.46,2100.0,40.8841,40.8903,40.8716,40.8716,2100.0
2005-02-01 11:10:00,65.48,65.51,65.48,65.5,2400.0,40.8841,40.9028,40.8841,40.8966,2400.0
2005-02-01 11:15:00,65.51,65.53,65.48,65.51,6900.0,40.9028,40.9153,40.8841,40.9028,6900.0
2005-02-01 11:20:00,65.5,65.52,65.5,65.51,6400.0,40.8966,40.909,40.8966,40.9028,6400.0
2005-02-01 11:25:00,65.51,65.51,65.49,65.51,3500.0,40.9028,40.9028,40.8903,40.9028,3500.0
2005-02-01 11:30:00,65.48,65.55,65.46,65.55,5800.0,40.8841,40.9278,40.8716,40.9278,5800.0
2005-02-01 11:35:00,65.51,65.55,65.51,65.53,4200.0,40.9028,40.9278,40.9028,40.9153,4200.0
2005-02-01 11:40:00,65.54,65.61,65.54,65.61,3400.0,40.9215,40.9652,40.9215,40.9652,3400.0
2005-02-01 11:45:00,65.61,65.64,65.6,65.6,1900.0,40.9652,40.984,40.959,40.959,1900.0
2005-02-01 11:50:00,65.65,65.65,65.6,65.63,2600.0,40.9902,40.9902,40.959,40.9777,2600.0
2005-02-01 11:55:00,65.63,65.64,65.63,65.63,6200.0,40.9777,40.984,40.9777,40.9777,6200.0
2005-02-01 12:00:00,65.6,65.66,65.6,65.66,5200.0,40.959,40.9965,40.959,40.9965,5200.0
2005-02-01 12:05:00,65.64,65.68,65.63,65.67,20900.0,40.984,41.0089,40.9777,41.0027,20900.0
2005-02-01 12:10:00,65.72,65.72,65.71,65.71,400.0,41.0339,41.0339,41.0277,41.0277,400.0
2005-02-01 12:15:00,65.71,65.71,65.64,65.64,4500.0,41.0277,41.0277,40.984,40.984,4500.0
2005-02-01 12:20:00,65.67,65.71,65.67,65.71,400.0,41.0027,41.0277,41.0027,41.0277,400.0
2005-02-01 12:25:00,65.66,65.66,65.66,65.66,200.0,40.9965,40.9965,40.9965,40.9965,200.0
2005-02-01 12:30:00,65.67,65.67,65.67,65.67,700.0,41.0027,41.0027,41.0027,41.0027,700.0
2005-02-01 12:35:00,65.68,65.69,65.65,65.67,3500.0,41.0089,41.0152,40.9902,41.0027,3500.0
2005-02-01 12:40:00,65.68,65.69,65.68,65.69,8500.0,41.0089,41.0152,41.0089,41.0152,8500.0
2005-02-01 12:45:00,65.64,65.67,65.63,65.67,2700.0,40.984,41.0027,40.9777,41.0027,2700.0
2005-02-01 12:50:00,65.68,65.68,65.68,65.68,32200.0,41.0089,41.0089,41.0089,41.0089,32200.0
2005-02-01 12:55:00,65.66,65.69,65.64,65.64,8500.0,40.9965,41.0152,40.984,40.984,8500.0
2005-02-01 13:00:00,65.68,65.68,65.63,65.64,2300.0,41.0089,41.0089,40.9777,40.984,2300.0
2005-02-01 13:05:00,65.63,65.67,65.62,65.67,8100.0,40.9777,41.0027,40.9715,41.0027,8100.0
2005-02-01 13:10:00,65.64,65.64,65.64,65.64,100.0,40.984,40.984,40.984,40.984,100.0
2005-02-01 13:15:00,65.65,65.65,65.63,65.63,3200.0,40.9902,40.9902,40.9777,40.9777,3200.0
2005-02-01 13:20:00,65.61,65.64,65.61,65.62,2900.0,40.9652,40.984,40.9652,40.9715,2900.0
2005-02-01 13:25:00,65.62,65.68,65.62,65.68,6500.0,40.9715,41.0089,40.9715,41.0089,6500.0
2005-02-01 13:30:00,65.67,65.68,65.62,65.67,15900.0,41.0027,41.0089,40.9715,41.0027,15900.0
2005-02-01 13:35:00,65.67,65.67,65.62,65.67,2000.0,41.0027,41.0027,40.9715,41.0027,2000.0
2005-02-01 13:40:00,65.61,65.61,65.61,65.61,10600.0,40.9652,40.9652,40.9652,40.9652,10600.0
2005-02-01 13:45:00,65.66,65.67,65.64,65.64,800.0,40.9965,41.0027,40.984,40.984,800.0
2005-02-01 13:50:00,65.66,65.67,65.63,65.63,2100.0,40.9965,41.0027,40.9777,40.9777,2100.0
2005-02-01 13:55:00,65.64,65.7,65.64,65.7,700.0,40.984,41.0214,40.984,41.0214,700.0
2005-02-01 14:00:00,65.68,65.73,65.68,65.68,800.0,41.0089,41.0402,41.0089,41.0089,800.0
2005-02-01 14:05:00,65.68,65.73,65.67,65.73,1400.0,41.0089,41.0402,41.0027,41.0402,1400.0
2005-02-01 14:10:00,65.74,65.81,65.72,65.81,3500.0,41.0464,41.0901,41.0339,41.0901,3500.0
2005-02-01 14:15:00,65.8,65.8,65.78,65.79,1200.0,41.0839,41.0839,41.0714,41.0776,1200.0
2005-02-01 14:20:00,65.73,65.79,65.73,65.79,1400.0,41.0402,41.0776,41.0402,41.0776,1400.0
2005-02-01 14:25:00,65.77,65.77,65.74,65.74,1400.0,41.0651,41.0651,41.0464,41.0464,1400.0
2005-02-01 14:30:00,65.75,65.78,65.75,65.78,600.0,41.0527,41.0714,41.0527,41.0714,600.0
2005-02-01 14:35:00,65.78,65.81,65.78,65.81,700.0,41.0714,41.0901,41.0714,41.0901,700.0
2005-02-01 14:40:00,65.8,65.84,65.8,65.83,3800.0,41.0839,41.1088,41.0839,41.1026,3800.0
2005-02-01 14:45:00,65.82,65.83,65.76,65.76,2500.0,41.0964,41.1026,41.0589,41.0589,2500.0
2005-02-01 14:50:00,65.76,65.79,65.73,65.79,1600.0,41.0589,41.0776,41.0402,41.0776,1600.0
2005-02-01 14:55:00,65.77,65.77,65.73,65.73,900.0,41.0651,41.0651,41.0402,41.0402,900.0
2005-02-01 15:00:00,65.74,65.76,65.69,65.71,10700.0,41.0464,41.0589,41.0152,41.0277,10700.0
2005-02-01 15:05:00,65.74,65.76,65.7,65.7,2400.0,41.0464,41.0589,41.0214,41.0214,2400.0
2005-02-01 15:10:00,65.71,65.73,65.67,65.71,4700.0,41.0277,41.0402,41.0027,41.0277,4700.0
2005-02-01 15:15:00,65.71,65.75,65.68,65.73,3300.0,41.0277,41.0527,41.0089,41.0402,3300.0
2005-02-01 15:20:00,65.76,65.76,65.71,65.71,8600.0,41.0589,41.0589,41.0277,41.0277,8600.0
2005-02-01 15:25:00,65.72,65.73,65.65,65.65,14700.0,41.0339,41.0402,40.9902,40.9902,14700.0
2005-02-01 15:30:00,65.67,65.67,65.63,65.65,1500.0,41.0027,41.0027,40.9777,40.9902,1500.0
2005-02-01 15:35:00,65.65,65.66,65.65,65.66,900.0,40.9902,40.9965,40.9902,40.9965,900.0
2005-02-01 15:40:00,65.71,65.71,65.67,65.67,200.0,41.0277,41.0277,41.0027,41.0027,200.0
2005-02-01 15:45:00,65.71,65.76,65.69,65.69,12900.0,41.0277,41.0589,41.0152,41.0152,12900.0
2005-02-01 15:50:00,65.71,65.78,65.71,65.77,19000.0,41.0277,41.0714,41.0277,41.0651,19000.0
2005-02-01 15:55:00,65.77,65.77,65.73,65.77,10900.0,41.0651,41.0651,41.0402,41.0651,10900.0
2005-02-01 16:00:00,65.76,65.76,65.76,65.76,200.0,41.0589,41.0589,41.0589,41.0589,200.0
2005-02-01 16:05:00,65.7,65.7,65.7,65.7,100.0,41.0214,41.0214,41.0214,41.0214,100.0
2005-02-01 16:10:00,65.75,65.75,65.75,65.75,4600.0,41.0527,41.0527,41.0527,41.0527,4600.0
2005-02-02 09:30:00,65.83,65.83,65.75,65.75,24900.0,41.1026,41.1026,41.0527,41.0527,24900.0
2005-02-02 09:35:00,65.79,65.81,65.74,65.77,2200.0,41.0776,41.0901,41.0464,41.0651,2200.0
2005-02-02 09:40:00,65.75,65.8,65.74,65.75,1900.0,41.0527,41.0839,41.0464,41.0527,1900.0
2005-02-02 09:45:00,65.77,65.77,65.74,65.77,1100.0,41.0651,41.0651,41.0464,41.0651,1100.0
2005-02-02 09:50:00,65.77,65.77,65.77,65.77,400.0,41.0651,41.0651,41.0651,41.0651,400.0
2005-02-02 09:55:00,65.74,65.74,65.74,65.74,7900.0,41.0464,41.0464,41.0464,41.0464,7900.0
2005-02-02 10:00:00,65.73,65.75,65.69,65.75,6600.0,41.0402,41.0527,41.0152,41.0527,6600.0
2005-02-02 10:05:00,65.71,65.8,65.7,65.8,7900.0,41.0277,41.0839,41.0214,41.0839,7900.0
2005-02-02 10:10:00,65.74,65.8,65.74,65.8,1100.0,41.0464,41.0839,41.0464,41.0839,1100.0
2005-02-02 10:15:00,65.76,65.81,65.76,65.76,600.0,41.0589,41.0901,41.0589,41.0589,600.0
2005-02-02 10:20:00,65.75,65.82,65.75,65.82,900.0,41.0527,41.0964,41.0527,41.0964,900.0
2005-02-02 10:25:00,65.77,65.8,65.77,65.8,500.0,41.0651,41.0839,41.0651,41.0839,500.0
2005-02-02 10:30:00,65.83,65.83,65.83,65.83,200.0,41.1026,41.1026,41.1026,41.1026,200.0
2005-02-02 10:35:00,65.84,65.84,65.84,65.84,2000.0,41.1088,41.1088,41.1088,41.1088,2000.0
2005-02-02 10:40:00,65.86,65.86,65.82,65.85,7100.0,41.1213,41.1213,41.0964,41.1151,7100.0
2005-02-02 10:45:00,65.82,65.86,65.81,65.84,2900.0,41.0964,41.1213,41.0901,41.1088,2900.0
2005-02-02 10:50:00,65.88,65.88,65.86,65.87,2800.0,41.1338,41.1338,41.1213,41.1276,2800.0
2005-02-02 10:55:00,65.86,65.88,65.86,65.88,6500.0,41.1213,41.1338,41.1213,41.1338,6500.0
2005-02-02 11:00:00,65.87,65.89,65.85,65.89,4000.0,41.1276,41.1401,41.1151,41.1401,4000.0
2005-02-02 11:05:00,65.88,65.89,65.85,65.89,15600.0,41.1338,41.1401,41.1151,41.1401,15600.0
2005-02-02 11:10:00,65.9,65.9,65.9,65.9,1600.0,41.1463,41.1463,41.1463,41.1463,1600.0
2005-02-02 11:15:00,65.91,65.91,65.87,65.9,1300.0,41.1526,41.1526,41.1276,41.1463,1300.0
2005-02-02 11:20:00,65.93,65.95,65.9,65.93,6800.0,41.165,41.1775,41.1463,41.165,6800.0
2005-02-02 11:25:00,65.94,65.96,65.93,65.96,7200.0,41.1713,41.1838,41.165,41.1838,7200.0
2005-02-02 11:30:00,65.96,65.96,65.93,65.93,1300.0,41.1838,41.1838,41.165,41.165,1300.0
2005-02-02 11:35:00,65.93,65.97,65.9,65.97,6100.0,41.165,41.19,41.1463,41.19,6100.0
2005-02-02 11:40:00,65.95,65.96,65.95,65.96,1100.0,41.1775,41.1838,41.1775,41.1838,1100.0
2005-02-02 11:45:00,65.96,65.96,65.92,65.96,2300.0,41.1838,41.1838,41.1588,41.1838,2300.0
2005-02-02 11:50:00,65.97,65.97,65.96,65.96,1100.0,41.19,41.19,41.1838,41.1838,1100.0
2005-02-02 11:55:00,65.98,65.99,65.93,65.93,11100.0,41.1963,41.2025,41.165,41.165,11100.0
2005-02-02 12:00:00,66.01,66.01,65.98,65.98,800.0,41.215,41.215,41.1963,41.1963,800.0
2005-02-02 12:05:00,65.95,65.95,65.94,65.94,300.0,41.1775,41.1775,41.1713,41.1713,300.0
2005-02-02 12:10:00,65.99,65.99,65.92,65.97,14700.0,41.2025,41.2025,41.1588,41.19,14700.0
2005-02-02 12:15:00,65.92,65.97,65.92,65.96,1300.0,41.1588,41.19,41.1588,41.1838,1300.0
2005-02-02 12:20:00,65.95,65.95,65.9,65.94,500.0,41.1775,41.1775,41.1463,41.1713,500.0
2005-02-02 12:25:00,65.88,65.93,65.88,65.93,800.0,41.1338,41.165,41.1338,41.165,800.0
2005-02-02 12:30:00,65.87,65.92,65.87,65.92,800.0,41.1276,41.1588,41.1276,41.1588,800.0
2005-02-02 12:35:00,65.89,65.89,65.89,65.89,400.0,41.1401,41.1401,41.1401,41.1401,400.0
2005-02-02 12:40:00,65.9,65.9,65.86,65.86,2500.0,41.1463,41.1463,41.1213,41.1213,2500.0
2005-02-02 12:45:00,65.91,65.91,65.91,65.91,100.0,41.1526,41.1526,41.1526,41.1526,100.0
2005-02-02 12:50:00,65.9,65.91,65.9,65.91,300.0,41.1463,41.1526,41.1463,41.1526,300.0
2005-02-02 12:55:00,65.93,65.93,65.92,65.93,9400.0,41.165,41.165,41.1588,41.165,9400.0
2005-02-02 13:00:00,65.94,65.94,65.91,65.91,14400.0,41.1713,41.1713,41.1526,41.1526,14400.0
2005-02-02 13:05:00,65.93,65.93,65.93,65.93,300.0,41.165,41.165,41.165,41.165,300.0
2005-02-02 13:10:00,65.91,65.93,65.9,65.93,3000.0,41.1526,41.165,41.1463,41.165,3000.0
2005-02-02 13:15:00,65.93,65.93,65.9,65.9,2800.0,41.165,41.165,41.1463,41.1463,2800.0
2005-02-02 13:20:00,65.88,65.93,65.88,65.9,1600.0,41.1338,41.165,41.1338,41.1463,1600.0
2005-02-02 13:25:00,65.91,65.91,65.88,65.88,4800.0,41.1526,41.1526,41.1338,41.1338,4800.0
2005-02-02 13:30:00,65.88,65.88,65.88,65.88,0.0,41.1338,41.1338,41.1338,41.1338,0.0
2005-02-02 13:35:00,65.95,65.95,65.9,65.9,600.0,41.1775,41.1775,41.1463,41.1463,600.0
2005-02-02 13:40:00,65.9,65.9,65.9,65.9,0.0,41.1463,41.1463,41.1463,41.1463,0.0
2005-02-02 13:45:00,65.95,65.95,65.86,65.86,1800.0,41.1775,41.1775,41.1213,41.1213,1800.0
2005-02-02 13:50:00,65.93,65.93,65.93,65.93,8500.0,41.165,41.165,41.165,41.165,8500.0
2005-02-02 13:55:00,65.87,65.94,65.87,65.94,1600.0,41.1276,41.1713,41.1276,41.1713,1600.0
2005-02-02 14:00:00,65.88,65.94,65.88,65.94,900.0,41.1338,41.1713,41.1338,41.1713,900.0
2005-02-02 14:05:00,65.89,65.96,65.88,65.9,11000.0,41.1401,41.1838,41.1338,41.1463,11000.0
2005-02-02 14:10:00,65.95,66.0,65.91,66.0,15600.0,41.1775,41.2087,41.1526,41.2087,15600.0
2005-02-02 14:15:00,65.99,65.99,65.91,65.92,2700.0,41.2025,41.2025,41.1526,41.1588,2700.0
2005-02-02 14:20:00,66.0,66.02,66.0,66.02,1200.0,41.2087,41.2212,41.2087,41.2212,1200.0
2005-02-02 14:25:00,66.08,66.13,66.08,66.1,2300.0,41.2587,41.2899,41.2587,41.2712,2300.0
2005-02-02 14:30:00,66.1,66.1,65.93,65.93,7000.0,41.2712,41.2712,41.165,41.165,7000.0
2005-02-02 14:35:00,65.97,65.97,65.89,65.95,2200.0,41.19,41.19,41.1401,41.1775,2200.0
2005-02-02 14:40:00,65.94,65.94,65.84,65.91,2200.0,41.1713,41.1713,41.1088,41.1526,2200.0
2005-02-02 14:45:00,65.93,65.97,65.87,65.97,1200.0,41.165,41.19,41.1276,41.19,1200.0
2005-02-02 14:50:00,65.98,66.02,65.93,66.0,2400.0,41.1963,41.2212,41.165,41.2087,2400.0
2005-02-02 14:55:00,65.93,66.0,65.93,65.96,6100.0,41.165,41.2087,41.165,41.1838,6100.0
2005-02-02 15:00:00,65.95,65.98,65.92,65.98,500.0,41.1775,41.1963,41.1588,41.1963,500.0
2005-02-02 15:05:00,65.89,65.94,65.89,65.89,1500.0,41.1401,41.1713,41.1401,41.1401,1500.0
2005-02-02 15:10:00,65.9,65.92,65.8,65.8,3400.0,41.1463,41.1588,41.0839,41.0839,3400.0
2005-02-02 15:15:00,65.82,65.87,65.8,65.86,3300.0,41.0964,41.1276,41.0839,41.1213,3300.0
2005-02-02 15:20:00,65.9,65.9,65.85,65.87,800.0,41.1463,41.1463,41.1151,41.1276,800.0
2005-02-02 15:25:00,65.93,65.93,65.91,65.91,300.0,41.165,41.165,41.1526,41.1526,300.0
2005-02-02 15:30:00,65.91,65.91,65.84,65.91,23600.0,41.1526,41.1526,41.1088,41.1526,23600.0
2005-02-02 15:35:00,65.91,65.98,65.87,65.98,9600.0,41.1526,41.1963,41.1276,41.1963,9600.0
2005-02-02 15:40:00,66.0,66.0,65.93,65.95,6200.0,41.2087,41.2087,41.165,41.1775,6200.0
2005-02-02 15:45:00,66.0,66.02,65.96,66.02,8700.0,41.2087,41.2212,41.1838,41.2212,8700.0
2005-02-02 15:50:00,65.97,66.03,65.95,66.03,5700.0,41.19,41.2275,41.1775,41.2275,5700.0
2005-02-02 15:55:00,66.03,66.05,65.98,66.05,21800.0,41.2275,41.24,41.1963,41.24,21800.0
2005-02-02 16:00:00,65.99,65.99,65.99,65.99,900.0,41.2025,41.2025,41.2025,41.2025,900.0
2005-02-02 16:05:00,65.99,65.99,65.99,65.99,0.0,41.2025,41.2025,41.2025,41.2025,0.0
2005-02-02 16:10:00,65.99,65.99,65.99,65.99,0.0,41.2025,41.2025,41.2025,41.2025,0.0
2005-02-03 09:30:00,65.92,65.92,65.92,65.92,20200.0,41.1588,41.1588,41.1588,41.1588,20200.0
2005-02-03 09:35:00,65.81,65.81,65.81,65.81,1000.0,41.0901,41.0901,41.0901,41.0901,1000.0
2005-02-03 09:40:00,65.87,65.88,65.77,65.82,6500.0,41.1276,41.1338,41.0651,41.0964,6500.0
2005-02-03 09:45:00,65.84,65.9,65.84,65.87,500.0,41.1088,41.1463,41.1088,41.1276,500.0
2005-02-03 09:50:00,65.87,65.87,65.87,65.87,0.0,41.1276,41.1276,41.1276,41.1276,0.0
2005-02-03 09:55:00,65.87,65.91,65.87,65.91,500.0,41.1276,41.1526,41.1276,41.1526,500.0
2005-02-03 10:00:00,65.92,65.92,65.84,65.87,2800.0,41.1588,41.1588,41.1088,41.1276,2800.0
2005-02-03 10:05:00,65.85,65.88,65.83,65.83,8600.0,41.1151,41.1338,41.1026,41.1026,8600.0
2005-02-03 10:10:00,65.87,65.88,65.82,65.82,5000.0,41.1276,41.1338,41.0964,41.0964,5000.0
2005-02-03 10:15:00,65.83,65.83,65.77,65.81,3300.0,41.1026,41.1026,41.0651,41.0901,3300.0
2005-02-03 10:20:00,65.81,65.89,65.81,65.84,3500.0,41.0901,41.1401,41.0901,41.1088,3500.0
2005-02-03 10:25:00,65.87,65.87,65.81,65.81,8100.0,41.1276,41.1276,41.0901,41.0901,8100.0
2005-02-03 10:30:00,65.83,65.83,65.81,65.82,1900.0,41.1026,41.1026,41.0901,41.0964,1900.0
2005-02-03 10:35:00,65.83,65.91,65.83,65.91,1500.0,41.1026,41.1526,41.1026,41.1526,1500.0
2005-02-03 10:40:00,65.9,65.9,65.89,65.89,1500.0,41.1463,41.1463,41.1401,41.1401,1500.0
2005-02-03 10:45:00,65.91,65.95,65.91,65.93,1600.0,41.1526,41.1775,41.1526,41.165,1600.0
2005-02-03 10:50:00,65.89,65.89,65.85,65.85,500.0,41.1401,41.1401,41.1151,41.1151,500.0
2005-02-03 10:55:00,65.85,65.85,65.75,65.81,5400.0,41.1151,41.1151,41.0527,41.0901,5400.0
2005-02-03 11:00:00,65.78,65.8,65.74,65.8,9100.0,41.0714,41.0839,41.0464,41.0839,9100.0
2005-02-03 11:05:00,65.8,65.82,65.8,65.82,1600.0,41.0839,41.0964,41.0839,41.0964,1600.0
2005-02-03 11:10:00,65.82,65.85,65.8,65.8,9000.0,41.0964,41.1151,41.0839,41.0839,9000.0
2005-02-03 11:15:00,65.83,65.84,65.83,65.84,1100.0,41.1026,41.1088,41.1026,41.1088,1100.0
2005-02-03 11:20:00,65.86,65.87,65.86,65.87,9700.0,41.1213,41.1276,41.1213,41.1276,9700.0
2005-02-03 11:25:00,65.82,65.82,65.82,65.82,400.0,41.0964,41.0964,41.0964,41.0964,400.0
2005-02-03 11:30:00,65.81,65.81,65.8,65.8,1400.0,41.0901,41.0901,41.0839,41.0839,1400.0
2005-02-03 11:35:00,65.8,65.85,65.8,65.85,9000.0,41.0839,41.1151,41.0839,41.1151,9000.0
2005-02-03 11:40:00,65.83,65.83,65.83,65.83,2000.0,41.1026,41.1026,41.1026,41.1026,2000.0
2005-02-03 11:45:00,65.82,65.82,65.82,65.82,2000.0,41.0964,41.0964,41.0964,41.0964,2000.0
2005-02-03 11:50:00,65.82,65.86,65.82,65.86,11100.0,41.0964,41.1213,41.0964,41.1213,11100.0
2005-02-03 11:55:00,65.84,65.86,65.83,65.83,8100.0,41.1088,41.1213,41.1026,41.1026,8100.0
2005-02-03 12:00:00,65.83,65.84,65.83,65.84,2100.0,41.1026,41.1088,41.1026,41.1088,2100.0
2005-02-03 12:05:00,65.84,65.85,65.8,65.8,9400.0,41.1088,41.1151,41.0839,41.0839,9400.0
2005-02-03 12:10:00,65.83,65.83,65.8,65.82,700.0,41.1026,41.1026,41.0839,41.0964,700.0
2005-02-03 12:15:00,65.84,65.84,65.82,65.82,1000.0,41.1088,41.1088,41.0964,41.0964,1000.0
2005-02-03 12:20:00,65.84,65.85,65.83,65.85,21000.0,41.1088,41.1151,41.1026,41.1151,21000.0
2005-02-03 12:25:00,65.85,65.91,65.83,65.85,43500.0,41.1151,41.1526,41.1026,41.1151,43500.0
2005-02-03 12:30:00,65.89,65.89,65.85,65.85,400.0,41.1401,41.1401,41.1151,41.1151,400.0
2005-02-03 12:35:00,65.87,65.9,65.84,65.84,1800.0,41.1276,41.1463,41.1088,41.1088,1800.0
2005-02-03 12:40:00,65.84,65.88,65.8,65.8,4300.0,41.1088,41.1338,41.0839,41.0839,4300.0
2005-02-03 12:45:00,65.79,65.83,65.79,65.8,1100.0,41.0776,41.1026,41.0776,41.0839,1100.0
2005-02-03 12:50:00,65.78,65.78,65.75,65.76,3200.0,41.0714,41.0714,41.0527,41.0589,3200.0
2005-02-03 12:55:00,65.75,65.78,65.72,65.78,8200.0,41.0527,41.0714,41.0339,41.0714,8200.0
2005-02-03 13:00:00,65.78,65.79,65.78,65.79,5600.0,41.0714,41.0776,41.0714,41.0776,5600.0
2005-02-03 13:05:00,65.79,65.82,65.79,65.81,800.0,41.0776,41.0964,41.0776,41.0901,800.0
2005-02-03 13:10:00,65.8,65.82,65.77,65.77,1000.0,41.0839,41.0964,41.0651,41.0651,1000.0
2005-02-03 13:15:00,65.77,65.77,65.77,65.77,0.0,41.0651,41.0651,41.0651,41.0651,0.0
2005-02-03 13:20:00,65.77,65.77,65.77,65.77,0.0,41.0651,41.0651,41.0651,41.0651,0.0
2005-02-03 13:25:00,65.82,65.82,65.8,65.8,1400.0,41.0964,41.0964,41.0839,41.0839,1400.0
2005-02-03 13:30:00,65.81,65.83,65.81,65.83,500.0,41.0901,41.1026,41.0901,41.1026,500.0
2005-02-03 13:35:00,65.83,65.93,65.82,65.85,51300.0,41.1026,41.165,41.0964,41.1151,51300.0
2005-02-03 13:40:00,65.84,65.89,65.83,65.85,8500.0,41.1088,41.1401,41.1026,41.1151,8500.0
2005-02-03 13:45:00,65.85,65.89,65.85,65.89,900.0,41.1151,41.1401,41.1151,41.1401,900.0
2005-02-03 13:50:00,65.87,65.91,65.85,65.87,3800.0,41.1276,41.1526,41.1151,41.1276,3800.0
2005-02-03 13:55:00,65.9,65.91,65.87,65.91,4300.0,41.1463,41.1526,41.1276,41.1526,4300.0
2005-02-03 14:00:00,65.89,65.95,65.89,65.95,12200.0,41.1401,41.1775,41.1401,41.1775,12200.0
2005-02-03 14:05:00,65.9,65.94,65.88,65.9,3900.0,41.1463,41.1713,41.1338,41.1463,3900.0
2005-02-03 14:10:00,65.88,65.93,65.88,65.93,1400.0,41.1338,41.165,41.1338,41.165,1400.0
2005-02-03 14:15:00,65.93,65.93,65.86,65.86,3700.0,41.165,41.165,41.1213,41.1213,3700.0
2005-02-03 14:20:00,65.89,65.91,65.87,65.88,1600.0,41.1401,41.1526,41.1276,41.1338,1600.0
2005-02-03 14:25:00,65.88,65.95,65.88,65.9,6000.0,41.1338,41.1775,41.1338,41.1463,6000.0
2005-02-03 14:30:00,65.91,65.92,65.88,65.88,1000.0,41.1526,41.1588,41.1338,41.1338,1000.0
2005-02-03 14:35:00,65.88,65.9,65.85,65.85,2700.0,41.1338,41.1463,41.1151,41.1151,2700.0
2005-02-03 14:40:00,65.87,65.87,65.83,65.83,3500.0,41.1276,41.1276,41.1026,41.1026,3500.0
2005-02-03 14:45:00,65.85,65.92,65.85,65.88,1000.0,41.1151,41.1588,41.1151,41.1338,1000.0
2005-02-03 14:50:00,65.88,65.94,65.88,65.88,3500.0,41.1338,41.1713,41.1338,41.1338,3500.0
2005-02-03 14:55:00,65.9,65.92,65.87,65.87,1900.0,41.1463,41.1588,41.1276,41.1276,1900.0
2005-02-03 15:00:00,65.92,65.95,65.85,65.85,7400.0,41.1588,41.1775,41.1151,41.1151,7400.0
2005-02-03 15:05:00,65.81,65.88,65.81,65.82,8000.0,41.0901,41.1338,41.0901,41.0964,8000.0
2005-02-03 15:10:00,65.83,65.87,65.82,65.87,3700.0,41.1026,41.1276,41.0964,41.1276,3700.0
2005-02-03 15:15:00,65.91,65.91,65.91,65.91,700.0,41.1526,41.1526,41.1526,41.1526,700.0
2005-02-03 15:20:00,65.86,65.89,65.86,65.86,2800.0,41.1213,41.1401,41.1213,41.1213,2800.0
2005-02-03 15:25:00,65.9,65.91,65.9,65.9,30700.0,41.1463,41.1526,41.1463,41.1463,30700.0
2005-02-03 15:30:00,65.95,65.97,65.9,65.92,44800.0,41.1775,41.19,41.1463,41.1588,44800.0
2005-02-03 15:35:00,65.95,65.96,65.92,65.96,40700.0,41.1775,41.1838,41.1588,41.1838,40700.0
2005-02-03 15:40:00,65.99,65.99,65.93,65.96,20700.0,41.2025,41.2025,41.165,41.1838,20700.0
2005-02-03 15:45:00,65.99,66.0,65.93,65.93,10900.0,41.2025,41.2087,41.165,41.165,10900.0
2005-02-03 15:50:00,66.0,66.02,65.93,66.01,12100.0,41.2087,41.2212,41.165,41.215,12100.0
2005-02-03 15:55:00,65.94,66.02,65.92,65.93,29000.0,41.1713,41.2212,41.1588,41.165,29000.0
2005-02-03 16:00:00,65.93,65.93,65.93,65.93,0.0,41.165,41.165,41.165,41.165,0.0
2005-02-03 16:05:00,65.99,65.99,65.99,65.99,174200.0,41.2025,41.2025,41.2025,41.2025,174200.0
2005-02-03 16:10:00,65.99,65.99,65.99,65.99,0.0,41.2025,41.2025,41.2025,41.2025,0.0
2005-02-04 09:30:00,65.91,66.06,65.91,66.06,14000.0,41.1526,41.2462,41.1526,41.2462,14000.0
2005-02-04 09:35:00,66.07,66.12,66.07,66.12,12800.0,41.2525,41.2837,41.2525,41.2837,12800.0
2005-02-04 09:40:00,66.12,66.13,66.06,66.1,800.0,41.2837,41.2899,41.2462,41.2712,800.0
2005-02-04 09:45:00,66.15,66.18,66.09,66.09,3500.0,41.3024,41.3211,41.2649,41.2649,3500.0
2005-02-04 09:50:00,66.11,66.13,66.1,66.1,1100.0,41.2774,41.2899,41.2712,41.2712,1100.0
2005-02-04 09:55:00,66.14,66.23,66.14,66.23,2200.0,41.2962,41.3524,41.2962,41.3524,2200.0
2005-02-04 10:00:00,66.2,66.27,66.2,66.21,11700.0,41.3336,41.3773,41.3336,41.3399,11700.0
2005-02-04 10:05:00,66.26,66.26,66.15,66.16,3600.0,41.3711,41.3711,41.3024,41.3086,3600.0
2005-02-04 10:10:00,66.16,66.16,66.14,66.16,2500.0,41.3086,41.3086,41.2962,41.3086,2500.0
2005-02-04 10:15:00,66.19,66.23,66.16,66.23,1700.0,41.3274,41.3524,41.3086,41.3524,1700.0
2005-02-04 10:20:00,66.26,66.27,66.21,66.22,2300.0,41.3711,41.3773,41.3399,41.3461,2300.0
2005-02-04 10:25:00,66.27,66.29,66.23,66.24,3600.0,41.3773,41.3898,41.3524,41.3586,3600.0
2005-02-04 10:30:00,66.29,66.3,66.24,66.29,2900.0,41.3898,41.3961,41.3586,41.3898,2900.0
2005-02-04 10:35:00,66.31,66.31,66.22,66.28,2400.0,41.4023,41.4023,41.3461,41.3836,2400.0
2005-02-04 10:40:00,66.28,66.28,66.22,66.26,2000.0,41.3836,41.3836,41.3461,41.3711,2000.0
2005-02-04 10:45:00,66.25,66.28,66.22,66.28,1400.0,41.3648,41.3836,41.3461,41.3836,1400.0
2005-02-04 10:50:00,66.25,66.28,66.22,66.28,1400.0,41.3648,41.3836,41.3461,41.3836,1400.0
2005-02-04 10:55:00,66.28,66.28,66.22,66.24,4000.0,41.3836,41.3836,41.3461,41.3586,4000.0
2005-02-04 11:00:00,66.23,66.28,66.23,66.28,2800.0,41.3524,41.3836,41.3524,41.3836,2800.0
2005-02-04 11:05:00,66.28,66.35,66.28,66.28,7600.0,41.3836,41.4273,41.3836,41.3836,7600.0
2005-02-04 11:10:00,66.28,66.31,66.28,66.31,1600.0,41.3836,41.4023,41.3836,41.4023,1600.0
2005-02-04 11:15:00,66.25,66.31,66.24,66.25,6200.0,41.3648,41.4023,41.3586,41.3648,6200.0
2005-02-04 11:20:00,66.28,66.31,66.25,66.25,3400.0,41.3836,41.4023,41.3648,41.3648,3400.0
2005-02-04 11:25:00,66.26,66.3,66.25,66.3,5500.0,41.3711,41.3961,41.3648,41.3961,5500.0
2005-02-04 11:30:00,66.24,66.26,66.24,66.26,500.0,41.3586,41.3711,41.3586,41.3711,500.0
2005-02-04 11:35:00,66.28,66.28,66.22,66.26,2600.0,41.3836,41.3836,41.3461,41.3711,2600.0
2005-02-04 11:40:00,66.25,66.25,66.23,66.23,3400.0,41.3648,41.3648,41.3524,41.3524,3400.0
2005-02-04 11:45:00,66.23,66.23,66.22,66.22,4300.0,41.3524,41.3524,41.3461,41.3461,4300.0
2005-02-04 11:50:00,66.22,66.25,66.22,66.25,4400.0,41.3461,41.3648,41.3461,41.3648,4400.0
2005-02-04 11:55:00,66.26,66.26,66.2,66.2,7100.0,41.3711,41.3711,41.3336,41.3336,7100.0
2005-02-04 12:00:00,66.2,66.28,66.2,66.26,4900.0,41.3336,41.3836,41.3336,41.3711,4900.0
2005-02-04 12:05:00,66.24,66.29,66.23,66.27,2400.0,41.3586,41.3898,41.3524,41.3773,2400.0
2005-02-04 12:10:00,66.27,66.32,66.27,66.27,2100.0,41.3773,41.4085,41.3773,41.3773,2100.0
2005-02-04 12:15:00,66.28,66.33,66.28,66.33,3800.0,41.3836,41.4148,41.3836,41.4148,3800.0
2005-02-04 12:20:00,66.32,66.35,66.32,66.35,13700.0,41.4085,41.4273,41.4085,41.4273,13700.0
2005-02-04 12:25:00,66.33,66.37,66.31,66.37,11800.0,41.4148,41.4398,41.4023,41.4398,11800.0
2005-02-04 12:30:00,66.33,66.35,66.33,66.35,600.0,41.4148,41.4273,41.4148,41.4273,600.0
2005-02-04 12:35:00,66.36,66.36,66.32,66.32,3300.0,41.4335,41.4335,41.4085,41.4085,3300.0
2005-02-04 12:40:00,66.32,66.32,66.32,66.32,300.0,41.4085,41.4085,41.4085,41.4085,300.0
2005-02-04 12:45:00,66.32,66.33,66.3,66.32,2400.0,41.4085,41.4148,41.3961,41.4085,2400.0
2005-02-04 12:50:00,66.33,66.35,66.33,66.35,2100.0,41.4148,41.4273,41.4148,41.4273,2100.0
2005-02-04 12:55:00,66.35,66.4,66.34,66.4,7200.0,41.4273,41.4585,41.421,41.4585,7200.0
2005-02-04 13:00:00,66.34,66.37,66.34,66.37,2400.0,41.421,41.4398,41.421,41.4398,2400.0
2005-02-04 13:05:00,66.37,66.37,66.36,66.37,10500.0,41.4398,41.4398,41.4335,41.4398,10500.0
2005-02-04 13:10:00,66.37,66.37,66.36,66.36,1900.0,41.4398,41.4398,41.4335,41.4335,1900.0
2005-02-04 13:15:00,66.34,66.34,66.33,66.34,4100.0,41.421,41.421,41.4148,41.421,4100.0
2005-02-04 13:20:00,66.31,66.34,66.31,66.31,1400.0,41.4023,41.421,41.4023,41.4023,1400.0
2005-02-04 13:25:00,66.31,66.37,66.31,66.33,2500.0,41.4023,41.4398,41.4023,41.4148,2500.0
2005-02-04 13:30:00,66.36,66.37,66.33,66.36,1300.0,41.4335,41.4398,41.4148,41.4335,1300.0
2005-02-04 13:35:00,66.35,66.37,66.35,66.37,1000.0,41.4273,41.4398,41.4273,41.4398,1000.0
2005-02-04 13:40:00,66.35,66.43,66.35,66.42,2300.0,41.4273,41.4772,41.4273,41.471,2300.0
2005-02-04 13:45:00,66.42,66.42,66.39,66.39,1100.0,41.471,41.471,41.4523,41.4523,1100.0
2005-02-04 13:50:00,66.4,66.4,66.35,66.35,500.0,41.4585,41.4585,41.4273,41.4273,500.0
2005-02-04 13:55:00,66.34,66.38,66.33,66.36,2600.0,41.421,41.446,41.4148,41.4335,2600.0
2005-02-04 14:00:00,66.36,66.44,66.36,66.41,4000.0,41.4335,41.4835,41.4335,41.4647,4000.0
2005-02-04 14:05:00,66.44,66.5,66.43,66.43,2900.0,41.4835,41.5209,41.4772,41.4772,2900.0
2005-02-04 14:10:00,66.44,66.47,66.42,66.47,2700.0,41.4835,41.5022,41.471,41.5022,2700.0
2005-02-04 14:15:00,66.46,66.46,66.41,66.42,4800.0,41.496,41.496,41.4647,41.471,4800.0
2005-02-04 14:20:00,66.41,66.47,66.41,66.43,1300.0,41.4647,41.5022,41.4647,41.4772,1300.0
2005-02-04 14:25:00,66.41,66.41,66.4,66.41,5500.0,41.4647,41.4647,41.4585,41.4647,5500.0
2005-02-04 14:30:00,66.46,66.48,66.46,66.48,1500.0,41.496,41.5084,41.496,41.5084,1500.0
2005-02-04 14:35:00,66.43,66.46,66.4,66.42,5500.0,41.4772,41.496,41.4585,41.471,5500.0
2005-02-04 14:40:00,66.45,66.47,66.41,66.41,2100.0,41.4897,41.5022,41.4647,41.4647,2100.0
2005-02-04 14:45:00,66.43,66.43,66.41,66.41,10800.0,41.4772,41.4772,41.4647,41.4647,10800.0
2005-02-04 14:50:00,66.38,66.43,66.38,66.43,900.0,41.446,41.4772,41.446,41.4772,900.0
2005-02-04 14:55:00,66.44,66.45,66.4,66.43,7300.0,41.4835,41.4897,41.4585,41.4772,7300.0
2005-02-04 15:00:00,66.46,66.46,66.43,66.43,1700.0,41.496,41.496,41.4772,41.4772,1700.0
2005-02-04 15:05:00,66.49,66.5,66.46,66.46,1700.0,41.5147,41.5209,41.496,41.496,1700.0
2005-02-04 15:10:00,66.48,66.5,66.45,66.45,1100.0,41.5084,41.5209,41.4897,41.4897,1100.0
2005-02-04 15:15:00,66.45,66.48,66.44,66.46,5800.0,41.4897,41.5084,41.4835,41.496,5800.0
2005-02-04 15:20:00,66.46,66.46,66.46,66.46,0.0,41.496,41.496,41.496,41.496,0.0
2005-02-04 15:25:00,66.49,66.55,66.49,66.55,14700.0,41.5147,41.5522,41.5147,41.5522,14700.0
2005-02-04 15:30:00,66.59,66.59,66.59,66.59,200.0,41.5771,41.5771,41.5771,41.5771,200.0
2005-02-04 15:35:00,66.57,66.66,66.54,66.66,6400.0,41.5646,41.6208,41.5459,41.6208,6400.0
2005-02-04 15:40:00,66.66,66.67,66.66,66.67,300.0,41.6208,41.6271,41.6208,41.6271,300.0
2005-02-04 15:45:00,66.72,66.72,66.69,66.72,1000.0,41.6583,41.6583,41.6396,41.6583,1000.0
2005-02-04 15:50:00,66.7,66.75,66.7,66.75,14200.0,41.6458,41.677,41.6458,41.677,14200.0
2005-02-04 15:55:00,66.73,66.74,66.73,66.74,400.0,41.6645,41.6708,41.6645,41.6708,400.0
2005-02-04 16:00:00,66.67,66.67,66.67,66.67,2000.0,41.6271,41.6271,41.6271,41.6271,2000.0
2005-02-04 16:05:00,66.67,66.67,66.67,66.67,0.0,41.6271,41.6271,41.6271,41.6271,0.0
2005-02-04 16:10:00,66.67,66.67,66.67,66.67,0.0,41.6271,41.6271,41.6271,41.6271,0.0
2005-02-07 09:30:00,66.65,66.65,66.65,66.65,17400.0,41.6146,41.6146,41.6146,41.6146,17400.0
2005-02-07 09:35:00,66.65,66.65,66.6,66.65,4900.0,41.6146,41.6146,41.5834,41.6146,4900.0
2005-02-07 09:40:00,66.65,66.65,66.64,66.64,200.0,41.6146,41.6146,41.6083,41.6083,200.0
2005-02-07 09:45:00,66.63,66.66,66.63,66.66,900.0,41.6021,41.6208,41.6021,41.6208,900.0
2005-02-07 09:50:00,66.66,66.71,66.64,66.71,14100.0,41.6208,41.6521,41.6083,41.6521,14100.0
2005-02-07 09:55:00,66.68,66.71,66.67,66.7,12500.0,41.6333,41.6521,41.6271,41.6458,12500.0
2005-02-07 10:00:00,66.7,66.71,66.67,66.69,363500.0,41.6458,41.6521,41.6271,41.6396,363500.0
2005-02-07 10:05:00,66.73,66.76,66.68,66.68,16200.0,41.6645,41.6833,41.6333,41.6333,16200.0
2005-02-07 10:10:00,66.73,66.75,66.67,66.71,3200.0,41.6645,41.677,41.6271,41.6521,3200.0
2005-02-07 10:15:00,66.67,66.7,66.62,66.67,4500.0,41.6271,41.6458,41.5959,41.6271,4500.0
2005-02-07 10:20:00,66.72,66.72,66.67,66.72,1000.0,41.6583,41.6583,41.6271,41.6583,1000.0
2005-02-07 10:25:00,66.69,66.71,66.67,66.7,27500.0,41.6396,41.6521,41.6271,41.6458,27500.0
2005-02-07 10:30:00,66.7,66.71,66.64,66.68,2300.0,41.6458,41.6521,41.6083,41.6333,2300.0
2005-02-07 10:35:00,66.64,66.7,66.64,66.7,1200.0,41.6083,41.6458,41.6083,41.6458,1200.0
2005-02-07 10:40:00,66.7,66.73,66.67,66.67,1700.0,41.6458,41.6645,41.6271,41.6271,1700.0
2005-02-07 10:45:00,66.72,66.72,66.7,66.7,2000.0,41.6583,41.6583,41.6458,41.6458,2000.0
2005-02-07 10:50:00,66.72,66.73,66.71,66.73,25500.0,41.6583,41.6645,41.6521,41.6645,25500.0
2005-02-07 10:55:00,66.73,66.77,66.73,66.75,2300.0,41.6645,41.6895,41.6645,41.677,2300.0
2005-02-07 11:00:00,66.75,66.75,66.75,66.75,2200.0,41.677,41.677,41.677,41.677,2200.0
2005-02-07 11:05:00,66.73,66.75,66.73,66.75,600.0,41.6645,41.677,41.6645,41.677,600.0
2005-02-07 11:10:00,66.72,66.75,66.72,66.75,2900.0,41.6583,41.677,41.6583,41.677,2900.0
2005-02-07 11:15:00,66.74,66.74,66.73,66.73,10200.0,41.6708,41.6708,41.6645,41.6645,10200.0
2005-02-07 11:20:00,66.75,66.77,66.74,66.75,3100.0,41.677,41.6895,41.6708,41.677,3100.0
2005-02-07 11:25:00,66.75,66.75,66.74,66.74,700.0,41.677,41.677,41.6708,41.6708,700.0
2005-02-07 11:30:00,66.71,66.73,66.7,66.71,1800.0,41.6521,41.6645,41.6458,41.6521,1800.0
2005-02-07 11:35:00,66.7,66.7,66.68,66.68,3300.0,41.6458,41.6458,41.6333,41.6333,3300.0
2005-02-07 11:40:00,66.66,66.7,66.62,66.65,4000.0,41.6208,41.6458,41.5959,41.6146,4000.0
2005-02-07 11:45:00,66.69,66.69,66.69,66.69,200.0,41.6396,41.6396,41.6396,41.6396,200.0
2005-02-07 11:50:00,66.71,66.71,66.71,66.71,400.0,41.6521,41.6521,41.6521,41.6521,400.0
2005-02-07 11:55:00,66.7,66.72,66.68,66.7,5000.0,41.6458,41.6583,41.6333,41.6458,5000.0
2005-02-07 12:00:00,66.62,66.65,66.62,66.63,26000.0,41.5959,41.6146,41.5959,41.6021,26000.0
2005-02-07 12:05:00,66.63,66.64,66.63,66.64,5900.0,41.6021,41.6083,41.6021,41.6083,5900.0
2005-02-07 12:10:00,66.63,66.63,66.62,66.62,1000.0,41.6021,41.6021,41.5959,41.5959,1000.0
2005-02-07 12:15:00,66.62,66.63,66.61,66.63,23300.0,41.5959,41.6021,41.5896,41.6021,23300.0
2005-02-07 12:20:00,66.6,66.6,66.57,66.6,12200.0,41.5834,41.5834,41.5646,41.5834,12200.0
2005-02-07 12:25:00,66.61,66.61,66.61,66.61,400.0,41.5896,41.5896,41.5896,41.5896,400.0
2005-02-07 12:30:00,66.59,66.62,66.59,66.6,3100.0,41.5771,41.5959,41.5771,41.5834,3100.0
2005-02-07 12:35:00,66.61,66.61,66.61,66.61,400.0,41.5896,41.5896,41.5896,41.5896,400.0
2005-02-07 12:40:00,66.59,66.62,66.59,66.62,3200.0,41.5771,41.5959,41.5771,41.5959,3200.0
2005-02-07 12:45:00,66.59,66.63,66.59,66.63,6300.0,41.5771,41.6021,41.5771,41.6021,6300.0
2005-02-07 12:50:00,66.6,66.63,66.6,66.63,300.0,41.5834,41.6021,41.5834,41.6021,300.0
2005-02-07 12:55:00,66.57,66.63,66.57,66.63,1700.0,41.5646,41.6021,41.5646,41.6021,1700.0
2005-02-07 13:00:00,66.63,66.63,66.6,66.6,4400.0,41.6021,41.6021,41.5834,41.5834,4400.0
2005-02-07 13:05:00,66.6,66.63,66.6,66.63,1300.0,41.5834,41.6021,41.5834,41.6021,1300.0
2005-02-07 13:10:00,66.61,66.63,66.6,66.63,2900.0,41.5896,41.6021,41.5834,41.6021,2900.0
2005-02-07 13:15:00,66.63,66.66,66.6,66.6,3500.0,41.6021,41.6208,41.5834,41.5834,3500.0
2005-02-07 13:20:00,66.6,66.62,66.55,66.6,4200.0,41.5834,41.5959,41.5522,41.5834,4200.0
2005-02-07 13:25:00,66.58,66.58,66.54,66.58,1400.0,41.5709,41.5709,41.5459,41.5709,1400.0
2005-02-07 13:30:00,66.58,66.58,66.57,66.57,15600.0,41.5709,41.5709,41.5646,41.5646,15600.0
2005-02-07 13:35:00,66.57,66.57,66.57,66.57,0.0,41.5646,41.5646,41.5646,41.5646,0.0
2005-02-07 13:40:00,66.57,66.57,66.55,66.57,10900.0,41.5646,41.5646,41.5522,41.5646,10900.0
2005-02-07 13:45:00,66.58,66.6,66.56,66.57,2700.0,41.5709,41.5834,41.5584,41.5646,2700.0
2005-02-07 13:50:00,66.57,66.57,66.54,66.56,2900.0,41.5646,41.5646,41.5459,41.5584,2900.0
2005-02-07 13:55:00,66.5,66.5,66.49,66.5,4200.0,41.5209,41.5209,41.5147,41.5209,4200.0
2005-02-07 14:00:00,66.46,66.47,66.46,66.47,5400.0,41.496,41.5022,41.496,41.5022,5400.0
2005-02-07 14:05:00,66.49,66.52,66.49,66.52,4700.0,41.5147,41.5334,41.5147,41.5334,4700.0
2005-02-07 14:10:00,66.52,66.54,66.52,66.54,13800.0,41.5334,41.5459,41.5334,41.5459,13800.0
2005-02-07 14:15:00,66.54,66.54,66.52,66.54,3700.0,41.5459,41.5459,41.5334,41.5459,3700.0
2005-02-07 14:20:00,66.5,66.54,66.5,66.54,22700.0,41.5209,41.5459,41.5209,41.5459,22700.0
2005-02-07 14:25:00,66.52,66.53,66.52,66.53,28500.0,41.5334,41.5397,41.5334,41.5397,28500.0
2005-02-07 14:30:00,66.54,66.58,66.54,66.58,10400.0,41.5459,41.5709,41.5459,41.5709,10400.0
2005-02-07 14:35:00,66.57,66.62,66.54,66.58,57200.0,41.5646,41.5959,41.5459,41.5709,57200.0
2005-02-07 14:40:00,66.56,66.61,66.55,66.6,48100.0,41.5584,41.5896,41.5522,41.5834,48100.0
2005-02-07 14:45:00,66.6,66.62,66.58,66.58,23800.0,41.5834,41.5959,41.5709,41.5709,23800.0
2005-02-07 14:50:00,66.6,66.63,66.6,66.63,5000.0,41.5834,41.6021,41.5834,41.6021,5000.0
2005-02-07 14:55:00,66.62,66.62,66.56,66.56,6000.0,41.5959,41.5959,41.5584,41.5584,6000.0
2005-02-07 15:00:00,66.55,66.58,66.54,66.58,10700.0,41.5522,41.5709,41.5459,41.5709,10700.0
2005-02-07 15:05:00,66.57,66.61,66.56,66.57,45200.0,41.5646,41.5896,41.5584,41.5646,45200.0
2005-02-07 15:10:00,66.57,66.63,66.57,66.59,1400.0,41.5646,41.6021,41.5646,41.5771,1400.0
2005-02-07 15:15:00,66.63,66.63,66.6,66.6,2300.0,41.6021,41.6021,41.5834,41.5834,2300.0
2005-02-07 15:20:00,66.63,66.63,66.58,66.62,6600.0,41.6021,41.6021,41.5709,41.5959,6600.0
2005-02-07 15:25:00,66.62,66.64,66.57,66.64,29600.0,41.5959,41.6083,41.5646,41.6083,29600.0
2005-02-07 15:30:00,66.61,66.67,66.61,66.62,6200.0,41.5896,41.6271,41.5896,41.5959,6200.0
2005-02-07 15:35:00,66.66,66.66,66.63,66.63,1100.0,41.6208,41.6208,41.6021,41.6021,1100.0
2005-02-07 15:40:00,66.62,66.67,66.61,66.62,13900.0,41.5959,41.6271,41.5896,41.5959,13900.0
2005-02-07 15:45:00,66.62,66.62,66.62,66.62,0.0,41.5959,41.5959,41.5959,41.5959,0.0
2005-02-07 15:50:00,66.6,66.65,66.6,66.6,11200.0,41.5834,41.6146,41.5834,41.5834,11200.0
2005-02-07 15:55:00,66.63,66.63,66.59,66.63,2200.0,41.6021,41.6021,41.5771,41.6021,2200.0
2005-02-07 16:00:00,66.63,66.63,66.63,66.63,0.0,41.6021,41.6021,41.6021,41.6021,0.0
2005-02-07 16:05:00,66.63,66.63,66.63,66.63,0.0,41.6021,41.6021,41.6021,41.6021,0.0
2005-02-07 16:10:00,66.53,66.53,66.53,66.53,900.0,41.5397,41.5397,41.5397,41.5397,900.0
2005-02-08 09:30:00,66.67,66.67,66.57,66.6,10100.0,41.6271,41.6271,41.5646,41.5834,10100.0
2005-02-08 09:35:00,66.58,66.64,66.57,66.64,3000.0,41.5709,41.6083,41.5646,41.6083,3000.0
2005-02-08 09:40:00,66.64,66.64,66.6,66.62,1600.0,41.6083,41.6083,41.5834,41.5959,1600.0
2005-02-08 09:45:00,66.62,66.62,66.61,66.62,2200.0,41.5959,41.5959,41.5896,41.5959,2200.0
2005-02-08 09:50:00,66.61,66.66,66.61,66.66,6100.0,41.5896,41.6208,41.5896,41.6208,6100.0
2005-02-08 09:55:00,66.67,66.71,66.64,66.68,5300.0,41.6271,41.6521,41.6083,41.6333,5300.0
2005-02-08 10:00:00,66.71,66.72,66.71,66.72,800.0,41.6521,41.6583,41.6521,41.6583,800.0
2005-02-08 10:05:00,66.71,66.72,66.68,66.71,700.0,41.6521,41.6583,41.6333,41.6521,700.0
2005-02-08 10:10:00,66.72,66.75,66.69,66.75,2200.0,41.6583,41.677,41.6396,41.677,2200.0
2005-02-08 10:15:00,66.76,66.76,66.71,66.71,4000.0,41.6833,41.6833,41.6521,41.6521,4000.0
2005-02-08 10:20:00,66.73,66.73,66.69,66.69,9200.0,41.6645,41.6645,41.6396,41.6396,9200.0
2005-02-08 10:25:00,66.69,66.71,66.67,66.71,2100.0,41.6396,41.6521,41.6271,41.6521,2100.0
2005-02-08 10:30:00,66.7,66.82,66.7,66.82,7600.0,41.6458,41.7207,41.6458,41.7207,7600.0
2005-02-08 10:35:00,66.79,66.8,66.78,66.79,1800.0,41.702,41.7082,41.6958,41.702,1800.0
2005-02-08 10:40:00,66.79,66.79,66.79,66.79,0.0,41.702,41.702,41.702,41.702,0.0
2005-02-08 10:45:00,66.8,66.8,66.79,66.79,400.0,41.7082,41.7082,41.702,41.702,400.0
2005-02-08 10:50:00,66.79,66.81,66.78,66.8,3700.0,41.702,41.7145,41.6958,41.7082,3700.0
2005-02-08 10:55:00,66.79,66.79,66.79,66.79,200.0,41.702,41.702,41.702,41.702,200.0
2005-02-08 11:00:00,66.78,66.78,66.76,66.76,600.0,41.6958,41.6958,41.6833,41.6833,600.0
2005-02-08 11:05:00,66.76,66.76,66.72,66.72,5700.0,41.6833,41.6833,41.6583,41.6583,5700.0
2005-02-08 11:10:00,66.73,66.76,66.73,66.76,700.0,41.6645,41.6833,41.6645,41.6833,700.0
2005-02-08 11:15:00,66.78,66.78,66.73,66.76,1700.0,41.6958,41.6958,41.6645,41.6833,1700.0
2005-02-08 11:20:00,66.76,66.81,66.76,66.81,25900.0,41.6833,41.7145,41.6833,41.7145,25900.0
2005-02-08 11:25:00,66.81,66.81,66.8,66.8,6300.0,41.7145,41.7145,41.7082,41.7082,6300.0
2005-02-08 11:30:00,66.81,66.81,66.79,66.79,2900.0,41.7145,41.7145,41.702,41.702,2900.0
2005-02-08 11:35:00,66.8,66.8,66.78,66.78,2600.0,41.7082,41.7082,41.6958,41.6958,2600.0
2005-02-08 11:40:00,66.79,66.79,66.79,66.79,300.0,41.702,41.702,41.702,41.702,300.0
2005-02-08 11:45:00,66.76,66.76,66.75,66.75,2600.0,41.6833,41.6833,41.677,41.677,2600.0
2005-02-08 11:50:00,66.72,66.72,66.65,66.7,1900.0,41.6583,41.6583,41.6146,41.6458,1900.0
2005-02-08 11:55:00,66.72,66.73,66.71,66.71,3300.0,41.6583,41.6645,41.6521,41.6521,3300.0
2005-02-08 12:00:00,66.72,66.72,66.68,66.7,1000.0,41.6583,41.6583,41.6333,41.6458,1000.0
2005-02-08 12:05:00,66.7,66.7,66.7,66.7,0.0,41.6458,41.6458,41.6458,41.6458,0.0
2005-02-08 12:10:00,66.66,66.66,66.6,66.6,7700.0,41.6208,41.6208,41.5834,41.5834,7700.0
2005-02-08 12:15:00,66.62,66.63,66.59,66.63,3100.0,41.5959,41.6021,41.5771,41.6021,3100.0
2005-02-08 12:20:00,66.63,66.64,66.58,66.64,7400.0,41.6021,41.6083,41.5709,41.6083,7400.0
2005-02-08 12:25:00,66.6,66.61,66.58,66.58,3500.0,41.5834,41.5896,41.5709,41.5709,3500.0
2005-02-08 12:30:00,66.58,66.58,66.58,66.58,0.0,41.5709,41.5709,41.5709,41.5709,0.0
2005-02-08 12:35:00,66.58,66.58,66.58,66.58,0.0,41.5709,41.5709,41.5709,41.5709,0.0
2005-02-08 12:40:00,66.61,66.65,66.6,66.61,2500.0,41.5896,41.6146,41.5834,41.5896,2500.0
2005-02-08 12:45:00,66.64,66.64,66.6,66.63,800.0,41.6083,41.6083,41.5834,41.6021,800.0
2005-02-08 12:50:00,66.63,66.65,66.63,66.64,1400.0,41.6021,41.6146,41.6021,41.6083,1400.0
2005-02-08 12:55:00,66.65,66.65,66.65,66.65,1300.0,41.6146,41.6146,41.6146,41.6146,1300.0
2005-02-08 13:00:00,66.62,66.63,66.6,66.6,2500.0,41.5959,41.6021,41.5834,41.5834,2500.0
2005-02-08 13:05:00,66.61,66.66,66.61,66.66,27100.0,41.5896,41.6208,41.5896,41.6208,27100.0
2005-02-08 13:10:00,66.62,66.68,66.62,66.68,700.0,41.5959,41.6333,41.5959,41.6333,700.0
2005-02-08 13:15:00,66.68,66.68,66.68,66.68,0.0,41.6333,41.6333,41.6333,41.6333,0.0
2005-02-08 13:20:00,66.7,66.7,66.67,66.67,800.0,41.6458,41.6458,41.6271,41.6271,800.0
2005-02-08 13:25:00,66.69,66.69,66.67,66.67,1300.0,41.6396,41.6396,41.6271,41.6271,1300.0
2005-02-08 13:30:00,66.63,66.7,66.63,66.7,1200.0,41.6021,41.6458,41.6021,41.6458,1200.0
2005-02-08 13:35:00,66.7,66.71,66.69,66.69,2300.0,41.6458,41.6521,41.6396,41.6396,2300.0
2005-02-08 13:40:00,66.7,66.7,66.7,66.7,400.0,41.6458,41.6458,41.6458,41.6458,400.0
2005-02-08 13:45:00,66.7,66.7,66.68,66.68,1000.0,41.6458,41.6458,41.6333,41.6333,1000.0
2005-02-08 13:50:00,66.68,66.68,66.68,66.68,0.0,41.6333,41.6333,41.6333,41.6333,0.0
2005-02-08 13:55:00,66.65,66.69,66.65,66.68,1900.0,41.6146,41.6396,41.6146,41.6333,1900.0
2005-02-08 14:00:00,66.69,66.69,66.68,66.68,600.0,41.6396,41.6396,41.6333,41.6333,600.0
2005-02-08 14:05:00,66.69,66.69,66.69,66.69,1900.0,41.6396,41.6396,41.6396,41.6396,1900.0
2005-02-08 14:10:00,66.69,66.74,66.69,66.73,2900.0,41.6396,41.6708,41.6396,41.6645,2900.0
2005-02-08 14:15:00,66.72,66.75,66.7,66.75,1500.0,41.6583,41.677,41.6458,41.677,1500.0
2005-02-08 14:20:00,66.76,66.76,66.74,66.75,900.0,41.6833,41.6833,41.6708,41.677,900.0
2005-02-08 14:25:00,66.75,66.76,66.72,66.72,1400.0,41.677,41.6833,41.6583,41.6583,1400.0
2005-02-08 14:30:00,66.7,66.71,66.68,66.71,3900.0,41.6458,41.6521,41.6333,41.6521,3900.0
2005-02-08 14:35:00,66.7,66.73,66.69,66.73,2500.0,41.6458,41.6645,41.6396,41.6645,2500.0
2005-02-08 14:40:00,66.73,66.73,66.71,66.71,1600.0,41.6645,41.6645,41.6521,41.6521,1600.0
2005-02-08 14:45:00,66.72,66.73,66.65,66.66,3800.0,41.6583,41.6645,41.6146,41.6208,3800.0
2005-02-08 14:50:00,66.71,66.73,66.69,66.71,1500.0,41.6521,41.6645,41.6396,41.6521,1500.0
2005-02-08 14:55:00,66.69,66.72,66.69,66.71,18500.0,41.6396,41.6583,41.6396,41.6521,18500.0
2005-02-08 15:00:00,66.74,66.76,66.72,66.74,110200.0,41.6708,41.6833,41.6583,41.6708,110200.0
2005-02-08 15:05:00,66.72,66.74,66.71,66.74,1000.0,41.6583,41.6708,41.6521,41.6708,1000.0
2005-02-08 15:10:00,66.74,66.77,66.71,66.77,4400.0,41.6708,41.6895,41.6521,41.6895,4400.0
2005-02-08 15:15:00,66.74,66.74,66.68,66.68,4100.0,41.6708,41.6708,41.6333,41.6333,4100.0
2005-02-08 15:20:00,66.7,66.73,66.69,66.72,1000.0,41.6458,41.6645,41.6396,41.6583,1000.0
2005-02-08 15:25:00,66.72,66.73,66.71,66.72,700.0,41.6583,41.6645,41.6521,41.6583,700.0
2005-02-08 15:30:00,66.71,66.74,66.71,66.72,4000.0,41.6521,41.6708,41.6521,41.6583,4000.0
2005-02-08 15:35:00,66.75,66.76,66.71,66.76,2700.0,41.677,41.6833,41.6521,41.6833,2700.0
2005-02-08 15:40:00,66.75,66.76,66.7,66.74,3900.0,41.677,41.6833,41.6458,41.6708,3900.0
2005-02-08 15:45:00,66.76,66.76,66.71,66.75,1700.0,41.6833,41.6833,41.6521,41.677,1700.0
2005-02-08 15:50:00,66.75,66.77,66.72,66.77,1400.0,41.677,41.6895,41.6583,41.6895,1400.0
2005-02-08 15:55:00,66.75,66.76,66.72,66.72,4300.0,41.677,41.6833,41.6583,41.6583,4300.0
2005-02-08 16:00:00,66.71,66.71,66.71,66.71,300.0,41.6521,41.6521,41.6521,41.6521,300.0
2005-02-08 16:05:00,66.71,66.71,66.68,66.69,15000.0,41.6521,41.6521,41.6333,41.6396,15000.0
2005-02-08 16:10:00,66.69,66.69,66.69,66.69,0.0,41.6396,41.6396,41.6396,41.6396,0.0
2005-02-09 09:30:00,66.76,66.76,66.76,66.76,7800.0,41.6833,41.6833,41.6833,41.6833,7800.0
2005-02-09 09:35:00,66.75,66.75,66.74,66.74,900.0,41.677,41.677,41.6708,41.6708,900.0
2005-02-09 09:40:00,66.79,66.79,66.7,66.73,3400.0,41.702,41.702,41.6458,41.6645,3400.0
2005-02-09 09:45:00,66.73,66.73,66.69,66.71,3000.0,41.6645,41.6645,41.6396,41.6521,3000.0
2005-02-09 09:50:00,66.68,66.7,66.66,66.7,5800.0,41.6333,41.6458,41.6208,41.6458,5800.0
2005-02-09 09:55:00,66.67,66.67,66.65,66.66,14600.0,41.6271,41.6271,41.6146,41.6208,14600.0
2005-02-09 10:00:00,66.66,66.73,66.66,66.72,16500.0,41.6208,41.6645,41.6208,41.6583,16500.0
2005-02-09 10:05:00,66.69,66.72,66.69,66.71,10600.0,41.6396,41.6583,41.6396,41.6521,10600.0
2005-02-09 10:10:00,66.69,66.69,66.47,66.47,7600.0,41.6396,41.6396,41.5022,41.5022,7600.0
2005-02-09 10:15:00,66.47,66.53,66.47,66.52,14000.0,41.5022,41.5397,41.5022,41.5334,14000.0
2005-02-09 10:20:00,66.5,66.5,66.42,66.43,1300.0,41.5209,41.5209,41.471,41.4772,1300.0
2005-02-09 10:25:00,66.39,66.44,66.39,66.44,9300.0,41.4523,41.4835,41.4523,41.4835,9300.0
2005-02-09 10:30:00,66.44,66.44,66.39,66.43,21100.0,41.4835,41.4835,41.4523,41.4772,21100.0
2005-02-09 10:35:00,66.43,66.44,66.43,66.44,1200.0,41.4772,41.4835,41.4772,41.4835,1200.0
2005-02-09 10:40:00,66.37,66.38,66.37,66.38,1500.0,41.4398,41.446,41.4398,41.446,1500.0
2005-02-09 10:45:00,66.37,66.44,66.37,66.44,22100.0,41.4398,41.4835,41.4398,41.4835,22100.0
2005-02-09 10:50:00,66.52,66.52,66.43,66.5,5800.0,41.5334,41.5334,41.4772,41.5209,5800.0
2005-02-09 10:55:00,66.47,66.47,66.46,66.47,5900.0,41.5022,41.5022,41.496,41.5022,5900.0
2005-02-09 11:00:00,66.47,66.47,66.46,66.46,400.0,41.5022,41.5022,41.496,41.496,400.0
2005-02-09 11:05:00,66.45,66.46,66.45,66.46,2500.0,41.4897,41.496,41.4897,41.496,2500.0
2005-02-09 11:10:00,66.46,66.46,64.45,66.42,7700.0,41.496,41.496,40.241,41.471,7700.0
2005-02-09 11:15:00,66.38,66.42,66.37,66.41,3900.0,41.446,41.471,41.4398,41.4647,3900.0
2005-02-09 11:20:00,66.42,66.45,66.42,66.44,9900.0,41.471,41.4897,41.471,41.4835,9900.0
2005-02-09 11:25:00,66.44,66.48,66.42,66.48,6000.0,41.4835,41.5084,41.471,41.5084,6000.0
2005-02-09 11:30:00,66.44,66.45,66.41,66.45,800.0,41.4835,41.4897,41.4647,41.4897,800.0
2005-02-09 11:35:00,66.46,66.47,66.45,66.45,800.0,41.496,41.5022,41.4897,41.4897,800.0
2005-02-09 11:40:00,66.45,66.45,66.39,66.44,2800.0,41.4897,41.4897,41.4523,41.4835,2800.0
2005-02-09 11:45:00,66.44,66.46,66.42,66.42,6800.0,41.4835,41.496,41.471,41.471,6800.0
2005-02-09 11:50:00,66.4,66.4,66.4,66.4,1100.0,41.4585,41.4585,41.4585,41.4585,1100.0
2005-02-09 11:55:00,66.38,66.42,66.37,66.4,3000.0,41.446,41.471,41.4398,41.4585,3000.0
2005-02-09 12:00:00,66.41,66.47,66.41,66.41,4200.0,41.4647,41.5022,41.4647,41.4647,4200.0
2005-02-09 12:05:00,66.44,66.44,66.41,66.41,1000.0,41.4835,41.4835,41.4647,41.4647,1000.0
2005-02-09 12:10:00,66.41,66.44,66.41,66.44,700.0,41.4647,41.4835,41.4647,41.4835,700.0
2005-02-09 12:15:00,66.43,66.43,66.41,66.42,700.0,41.4772,41.4772,41.4647,41.471,700.0
2005-02-09 12:20:00,66.45,66.49,66.4,66.48,8700.0,41.4897,41.5147,41.4585,41.5084,8700.0
2005-02-09 12:25:00,66.47,66.47,66.44,66.47,3100.0,41.5022,41.5022,41.4835,41.5022,3100.0
2005-02-09 12:30:00,66.48,66.48,66.41,66.44,2200.0,41.5084,41.5084,41.4647,41.4835,2200.0
2005-02-09 12:35:00,66.41,66.44,66.41,66.44,700.0,41.4647,41.4835,41.4647,41.4835,700.0
2005-02-09 12:40:00,66.44,66.44,66.42,66.43,2800.0,41.4835,41.4835,41.471,41.4772,2800.0
2005-02-09 12:45:00,66.43,66.45,66.41,66.45,6400.0,41.4772,41.4897,41.4647,41.4897,6400.0
2005-02-09 12:50:00,66.43,66.46,66.42,66.46,4200.0,41.4772,41.496,41.471,41.496,4200.0
2005-02-09 12:55:00,66.47,66.47,66.47,66.47,2000.0,41.5022,41.5022,41.5022,41.5022,2000.0
2005-02-09 13:00:00,66.47,66.49,66.47,66.49,3500.0,41.5022,41.5147,41.5022,41.5147,3500.0
2005-02-09 13:05:00,66.51,66.51,66.51,66.51,300.0,41.5272,41.5272,41.5272,41.5272,300.0
2005-02-09 13:10:00,66.52,66.52,66.52,66.52,900.0,41.5334,41.5334,41.5334,41.5334,900.0
2005-02-09 13:15:00,66.48,66.48,66.48,66.48,100.0,41.5084,41.5084,41.5084,41.5084,100.0
2005-02-09 13:20:00,66.51,66.51,66.48,66.48,1100.0,41.5272,41.5272,41.5084,41.5084,1100.0
2005-02-09 13:25:00,66.5,66.54,66.5,66.51,900.0,41.5209,41.5459,41.5209,41.5272,900.0
2005-02-09 13:30:00,66.49,66.52,66.48,66.51,24100.0,41.5147,41.5334,41.5084,41.5272,24100.0
2005-02-09 13:35:00,66.51,66.52,66.5,66.51,21900.0,41.5272,41.5334,41.5209,41.5272,21900.0
2005-02-09 13:40:00,66.5,66.5,66.5,66.5,200.0,41.5209,41.5209,41.5209,41.5209,200.0
2005-02-09 13:45:00,66.51,66.51,66.48,66.51,300.0,41.5272,41.5272,41.5084,41.5272,300.0
2005-02-09 13:50:00,66.51,66.52,66.48,66.51,1000.0,41.5272,41.5334,41.5084,41.5272,1000.0
2005-02-09 13:55:00,66.53,66.53,66.5,66.52,400.0,41.5397,41.5397,41.5209,41.5334,400.0
2005-02-09 14:00:00,66.5,66.51,66.45,66.45,5700.0,41.5209,41.5272,41.4897,41.4897,5700.0
2005-02-09 14:05:00,66.44,66.44,66.36,66.36,7300.0,41.4835,41.4835,41.4335,41.4335,7300.0
2005-02-09 14:10:00,66.35,66.35,66.3,66.34,4900.0,41.4273,41.4273,41.3961,41.421,4900.0
2005-02-09 14:15:00,66.34,66.34,66.3,66.3,1500.0,41.421,41.421,41.3961,41.3961,1500.0
2005-02-09 14:20:00,66.32,66.37,66.32,66.37,2400.0,41.4085,41.4398,41.4085,41.4398,2400.0
2005-02-09 14:25:00,66.37,66.37,66.32,66.37,900.0,41.4398,41.4398,41.4085,41.4398,900.0
2005-02-09 14:30:00,66.37,66.37,66.37,66.37,1000.0,41.4398,41.4398,41.4398,41.4398,1000.0
2005-02-09 14:35:00,66.36,66.37,66.36,66.36,1100.0,41.4335,41.4398,41.4335,41.4335,1100.0
2005-02-09 14:40:00,66.36,66.36,66.36,66.36,100.0,41.4335,41.4335,41.4335,41.4335,100.0
2005-02-09 14:45:00,66.35,66.39,66.35,66.39,1300.0,41.4273,41.4523,41.4273,41.4523,1300.0
2005-02-09 14:50:00,66.38,66.39,66.38,66.39,1100.0,41.446,41.4523,41.446,41.4523,1100.0
2005-02-09 14:55:00,66.38,66.39,66.38,66.39,1400.0,41.446,41.4523,41.446,41.4523,1400.0
2005-02-09 15:00:00,66.38,66.43,66.38,66.43,17900.0,41.446,41.4772,41.446,41.4772,17900.0
2005-02-09 15:05:00,66.4,66.4,66.36,66.36,9600.0,41.4585,41.4585,41.4335,41.4335,9600.0
2005-02-09 15:10:00,66.36,66.36,66.33,66.34,4800.0,41.4335,41.4335,41.4148,41.421,4800.0
2005-02-09 15:15:00,66.35,66.36,66.33,66.33,6900.0,41.4273,41.4335,41.4148,41.4148,6900.0
2005-02-09 15:20:00,66.34,66.4,66.34,66.36,12600.0,41.421,41.4585,41.421,41.4335,12600.0
2005-02-09 15:25:00,66.4,66.4,66.4,66.4,300.0,41.4585,41.4585,41.4585,41.4585,300.0
2005-02-09 15:30:00,66.42,66.42,66.4,66.42,800.0,41.471,41.471,41.4585,41.471,800.0
2005-02-09 15:35:00,66.41,66.43,66.4,66.4,3500.0,41.4647,41.4772,41.4585,41.4585,3500.0
2005-02-09 15:40:00,66.4,66.4,66.35,66.37,1900.0,41.4585,41.4585,41.4273,41.4398,1900.0
2005-02-09 15:45:00,66.37,66.37,66.3,66.35,9000.0,41.4398,41.4398,41.3961,41.4273,9000.0
2005-02-09 15:50:00,66.32,66.32,66.26,66.29,21400.0,41.4085,41.4085,41.3711,41.3898,21400.0
2005-02-09 15:55:00,66.29,66.3,66.25,66.27,26800.0,41.3898,41.3961,41.3648,41.3773,26800.0
2005-02-09 16:00:00,66.27,66.27,66.27,66.27,0.0,41.3773,41.3773,41.3773,41.3773,0.0
2005-02-09 16:05:00,66.27,66.27,66.27,66.27,0.0,41.3773,41.3773,41.3773,41.3773,0.0
2005-02-09 16:10:00,66.27,66.27,66.27,66.27,0.0,41.3773,41.3773,41.3773,41.3773,0.0
2005-02-10 09:30:00,66.51,66.53,66.49,66.49,20000.0,41.5272,41.5397,41.5147,41.5147,20000.0
2005-02-10 09:35:00,66.44,66.47,66.44,66.44,12600.0,41.4835,41.5022,41.4835,41.4835,12600.0
2005-02-10 09:40:00,66.46,66.46,66.46,66.46,200.0,41.496,41.496,41.496,41.496,200.0
2005-02-10 09:45:00,66.47,66.47,66.41,66.41,2500.0,41.5022,41.5022,41.4647,41.4647,2500.0
2005-02-10 09:50:00,66.43,66.43,66.43,66.43,300.0,41.4772,41.4772,41.4772,41.4772,300.0
2005-02-10 09:55:00,66.41,66.42,66.39,66.39,2800.0,41.4647,41.471,41.4523,41.4523,2800.0
2005-02-10 10:00:00,66.47,66.47,66.47,66.47,400.0,41.5022,41.5022,41.5022,41.5022,400.0
2005-02-10 10:05:00,66.5,66.51,66.49,66.51,2200.0,41.5209,41.5272,41.5147,41.5272,2200.0
2005-02-10 10:10:00,66.52,66.52,66.52,66.52,300.0,41.5334,41.5334,41.5334,41.5334,300.0
2005-02-10 10:15:00,66.5,66.56,66.5,66.5,99500.0,41.5209,41.5584,41.5209,41.5209,99500.0
2005-02-10 10:20:00,66.56,66.56,66.5,66.53,5600.0,41.5584,41.5584,41.5209,41.5397,5600.0
2005-02-10 10:25:00,66.52,66.55,66.5,66.51,8900.0,41.5334,41.5522,41.5209,41.5272,8900.0
2005-02-10 10:30:00,66.54,66.54,66.48,66.48,3400.0,41.5459,41.5459,41.5084,41.5084,3400.0
2005-02-10 10:35:00,66.48,66.48,66.48,66.48,0.0,41.5084,41.5084,41.5084,41.5084,0.0
2005-02-10 10:40:00,66.51,66.53,66.51,66.53,800.0,41.5272,41.5397,41.5272,41.5397,800.0
2005-02-10 10:45:00,66.52,66.52,66.43,66.43,400.0,41.5334,41.5334,41.4772,41.4772,400.0
2005-02-10 10:50:00,66.47,66.48,66.47,66.48,600.0,41.5022,41.5084,41.5022,41.5084,600.0
2005-02-10 10:55:00,66.44,66.49,66.44,66.49,400.0,41.4835,41.5147,41.4835,41.5147,400.0
2005-02-10 11:00:00,66.49,66.49,66.48,66.48,14400.0,41.5147,41.5147,41.5084,41.5084,14400.0
2005-02-10 11:05:00,66.46,66.47,66.44,66.46,1700.0,41.496,41.5022,41.4835,41.496,1700.0
2005-02-10 11:10:00,66.49,66.49,66.43,66.43,6200.0,41.5147,41.5147,41.4772,41.4772,6200.0
2005-02-10 11:15:00,66.44,66.44,66.4,66.42,20900.0,41.4835,41.4835,41.4585,41.471,20900.0
2005-02-10 11:20:00,66.4,66.42,66.37,66.37,2100.0,41.4585,41.471,41.4398,41.4398,2100.0
2005-02-10 11:25:00,66.4,66.48,66.4,66.46,10500.0,41.4585,41.5084,41.4585,41.496,10500.0
2005-02-10 11:30:00,66.46,66.48,66.43,66.48,5700.0,41.496,41.5084,41.4772,41.5084,5700.0
2005-02-10 11:35:00,66.48,66.48,66.42,66.47,11400.0,41.5084,41.5084,41.471,41.5022,11400.0
2005-02-10 11:40:00,66.47,66.49,66.45,66.45,8100.0,41.5022,41.5147,41.4897,41.4897,8100.0
2005-02-10 11:45:00,66.45,66.48,66.4,66.48,12500.0,41.4897,41.5084,41.4585,41.5084,12500.0
2005-02-10 11:50:00,66.47,66.49,66.47,66.49,200.0,41.5022,41.5147,41.5022,41.5147,200.0
2005-02-10 11:55:00,66.5,66.5,66.49,66.49,3000.0,41.5209,41.5209,41.5147,41.5147,3000.0
2005-02-10 12:00:00,66.49,66.49,66.46,66.49,2300.0,41.5147,41.5147,41.496,41.5147,2300.0
2005-02-10 12:05:00,66.5,66.51,66.49,66.49,6700.0,41.5209,41.5272,41.5147,41.5147,6700.0
2005-02-10 12:10:00,66.42,66.47,66.41,66.46,700.0,41.471,41.5022,41.4647,41.496,700.0
2005-02-10 12:15:00,66.46,66.46,66.45,66.45,1700.0,41.496,41.496,41.4897,41.4897,1700.0
2005-02-10 12:20:00,66.45,66.49,66.43,66.43,14700.0,41.4897,41.5147,41.4772,41.4772,14700.0
2005-02-10 12:25:00,66.46,66.53,66.45,66.52,4800.0,41.496,41.5397,41.4897,41.5334,4800.0
2005-02-10 12:30:00,66.51,66.52,66.51,66.52,2700.0,41.5272,41.5334,41.5272,41.5334,2700.0
2005-02-10 12:35:00,66.5,66.5,66.49,66.49,1500.0,41.5209,41.5209,41.5147,41.5147,1500.0
2005-02-10 12:40:00,66.5,66.5,66.42,66.5,14200.0,41.5209,41.5209,41.471,41.5209,14200.0
2005-02-10 12:45:00,66.51,66.52,66.46,66.51,2400.0,41.5272,41.5334,41.496,41.5272,2400.0
2005-02-10 12:50:00,66.49,66.51,66.49,66.5,2200.0,41.5147,41.5272,41.5147,41.5209,2200.0
2005-02-10 12:55:00,66.49,66.49,66.46,66.46,2900.0,41.5147,41.5147,41.496,41.496,2900.0
2005-02-10 13:00:00,66.51,66.51,66.5,66.5,1800.0,41.5272,41.5272,41.5209,41.5209,1800.0
2005-02-10 13:05:00,66.5,66.5,66.45,66.45,18300.0,41.5209,41.5209,41.4897,41.4897,18300.0
2005-02-10 13:10:00,66.46,66.47,66.46,66.47,1600.0,41.496,41.5022,41.496,41.5022,1600.0
2005-02-10 13:15:00,66.47,66.47,66.47,66.47,1200.0,41.5022,41.5022,41.5022,41.5022,1200.0
2005-02-10 13:20:00,66.49,66.51,66.45,66.51,4500.0,41.5147,41.5272,41.4897,41.5272,4500.0
2005-02-10 13:25:00,66.53,66.61,66.53,66.61,23000.0,41.5397,41.5896,41.5397,41.5896,23000.0
2005-02-10 13:30:00,66.62,66.65,66.57,66.57,2300.0,41.5959,41.6146,41.5646,41.5646,2300.0
2005-02-10 13:35:00,66.63,66.64,66.63,66.63,14500.0,41.6021,41.6083,41.6021,41.6021,14500.0
2005-02-10 13:40:00,66.61,66.63,66.55,66.63,6100.0,41.5896,41.6021,41.5522,41.6021,6100.0
2005-02-10 13:45:00,66.64,66.64,66.63,66.63,3600.0,41.6083,41.6083,41.6021,41.6021,3600.0
2005-02-10 13:50:00,66.56,66.56,66.56,66.56,100.0,41.5584,41.5584,41.5584,41.5584,100.0
2005-02-10 13:55:00,66.62,66.65,66.62,66.65,4200.0,41.5959,41.6146,41.5959,41.6146,4200.0
2005-02-10 14:00:00,66.64,66.68,66.64,66.67,28100.0,41.6083,41.6333,41.6083,41.6271,28100.0
2005-02-10 14:05:00,66.67,66.67,66.67,66.67,0.0,41.6271,41.6271,41.6271,41.6271,0.0
2005-02-10 14:10:00,66.64,66.65,66.64,66.64,6200.0,41.6083,41.6146,41.6083,41.6083,6200.0
2005-02-10 14:15:00,66.61,66.64,66.61,66.64,400.0,41.5896,41.6083,41.5896,41.6083,400.0
2005-02-10 14:20:00,66.66,66.66,66.58,66.58,7600.0,41.6208,41.6208,41.5709,41.5709,7600.0
2005-02-10 14:25:00,66.66,66.66,66.66,66.66,1300.0,41.6208,41.6208,41.6208,41.6208,1300.0
2005-02-10 14:30:00,66.65,66.65,66.65,66.65,2100.0,41.6146,41.6146,41.6146,41.6146,2100.0
2005-02-10 14:35:00,66.64,66.64,66.6,66.61,10400.0,41.6083,41.6083,41.5834,41.5896,10400.0
2005-02-10 14:40:00,66.6,66.61,66.54,66.54,2700.0,41.5834,41.5896,41.5459,41.5459,2700.0
2005-02-10 14:45:00,66.58,66.58,66.53,66.53,2200.0,41.5709,41.5709,41.5397,41.5397,2200.0
2005-02-10 14:50:00,66.62,66.67,66.61,66.63,20800.0,41.5959,41.6271,41.5896,41.6021,20800.0
2005-02-10 14:55:00,66.61,66.65,66.6,66.65,7500.0,41.5896,41.6146,41.5834,41.6146,7500.0
2005-02-10 15:00:00,66.65,66.65,66.63,66.63,3200.0,41.6146,41.6146,41.6021,41.6021,3200.0
2005-02-10 15:05:00,66.66,66.66,66.61,66.61,2000.0,41.6208,41.6208,41.5896,41.5896,2000.0
2005-02-10 15:10:00,66.67,66.67,66.66,66.67,3700.0,41.6271,41.6271,41.6208,41.6271,3700.0
2005-02-10 15:15:00,66.66,66.67,66.61,66.67,4700.0,41.6208,41.6271,41.5896,41.6271,4700.0
2005-02-10 15:20:00,66.64,66.7,66.64,66.68,6600.0,41.6083,41.6458,41.6083,41.6333,6600.0
2005-02-10 15:25:00,66.68,66.73,66.61,66.73,12600.0,41.6333,41.6645,41.5896,41.6645,12600.0
2005-02-10 15:30:00,66.73,66.73,66.64,66.7,18500.0,41.6645,41.6645,41.6083,41.6458,18500.0
2005-02-10 15:35:00,66.68,66.69,66.66,66.66,11500.0,41.6333,41.6396,41.6208,41.6208,11500.0
2005-02-10 15:40:00,66.66,66.66,66.61,66.64,88400.0,41.6208,41.6208,41.5896,41.6083,88400.0
2005-02-10 15:45:00,66.64,66.65,66.61,66.65,7000.0,41.6083,41.6146,41.5896,41.6146,7000.0
2005-02-10 15:50:00,66.63,66.65,66.63,66.65,19700.0,41.6021,41.6146,41.6021,41.6146,19700.0
2005-02-10 15:55:00,66.67,66.67,66.64,66.67,14100.0,41.6271,41.6271,41.6083,41.6271,14100.0
2005-02-10 16:00:00,66.66,66.69,66.58,66.69,184000.0,41.6208,41.6396,41.5709,41.6396,184000.0
2005-02-10 16:05:00,66.61,66.61,66.61,66.61,2300.0,41.5896,41.5896,41.5896,41.5896,2300.0
2005-02-10 16:10:00,66.61,66.61,66.61,66.61,0.0,41.5896,41.5896,41.5896,41.5896,0.0
2005-02-11 09:30:00,66.64,66.65,66.63,66.65,19300.0,41.6083,41.6146,41.6021,41.6146,19300.0
2005-02-11 09:35:00,66.62,66.62,66.56,66.56,6200.0,41.5959,41.5959,41.5584,41.5584,6200.0
2005-02-11 09:40:00,66.56,66.57,66.56,66.57,2600.0,41.5584,41.5646,41.5584,41.5646,2600.0
2005-02-11 09:45:00,66.57,66.57,66.49,66.55,30600.0,41.5646,41.5646,41.5147,41.5522,30600.0
2005-02-11 09:50:00,66.53,66.56,66.53,66.56,2300.0,41.5397,41.5584,41.5397,41.5584,2300.0
2005-02-11 09:55:00,66.56,66.56,66.56,66.56,0.0,41.5584,41.5584,41.5584,41.5584,0.0
2005-02-11 10:00:00,66.53,66.55,66.46,66.46,5900.0,41.5397,41.5522,41.496,41.496,5900.0
2005-02-11 10:05:00,66.5,66.5,66.44,66.45,3300.0,41.5209,41.5209,41.4835,41.4897,3300.0
2005-02-11 10:10:00,66.48,66.48,66.42,66.42,4900.0,41.5084,41.5084,41.471,41.471,4900.0
2005-02-11 10:15:00,66.47,66.5,66.45,66.5,2100.0,41.5022,41.5209,41.4897,41.5209,2100.0
2005-02-11 10:20:00,66.44,66.44,66.44,66.44,100.0,41.4835,41.4835,41.4835,41.4835,100.0
2005-02-11 10:25:00,66.5,66.54,66.49,66.54,1200.0,41.5209,41.5459,41.5147,41.5459,1200.0
2005-02-11 10:30:00,66.55,66.55,66.55,66.55,20100.0,41.5522,41.5522,41.5522,41.5522,20100.0
2005-02-11 10:35:00,66.57,66.63,66.56,66.63,13200.0,41.5646,41.6021,41.5584,41.6021,13200.0
2005-02-11 10:40:00,66.62,66.62,66.59,66.59,8300.0,41.5959,41.5959,41.5771,41.5771,8300.0
2005-02-11 10:45:00,66.61,66.64,66.6,66.63,900.0,41.5896,41.6083,41.5834,41.6021,900.0
2005-02-11 10:50:00,66.63,66.63,66.58,66.61,2000.0,41.6021,41.6021,41.5709,41.5896,2000.0
2005-02-11 10:55:00,66.58,66.61,66.58,66.61,800.0,41.5709,41.5896,41.5709,41.5896,800.0
2005-02-11 11:00:00,66.6,66.7,66.6,66.7,3800.0,41.5834,41.6458,41.5834,41.6458,3800.0
2005-02-11 11:05:00,66.76,66.83,66.76,66.83,3700.0,41.6833,41.727,41.6833,41.727,3700.0
2005-02-11 11:10:00,66.82,66.85,66.82,66.85,800.0,41.7207,41.7395,41.7207,41.7395,800.0
2005-02-11 11:15:00,66.95,66.95,66.93,66.93,400.0,41.8019,41.8019,41.7894,41.7894,400.0
2005-02-11 11:20:00,66.92,66.92,66.9,66.9,900.0,41.7832,41.7832,41.7707,41.7707,900.0
2005-02-11 11:25:00,67.0,67.13,67.0,67.13,6700.0,41.8331,41.9143,41.8331,41.9143,6700.0
2005-02-11 11:30:00,67.12,67.21,67.09,67.15,19800.0,41.908,41.9642,41.8893,41.9268,19800.0
2005-02-11 11:35:00,67.09,67.1,67.09,67.1,18300.0,41.8893,41.8956,41.8893,41.8956,18300.0
2005-02-11 11:40:00,67.1,67.12,67.05,67.12,1400.0,41.8956,41.908,41.8643,41.908,1400.0
2005-02-11 11:45:00,67.12,67.12,67.05,67.05,12100.0,41.908,41.908,41.8643,41.8643,12100.0
2005-02-11 11:50:00,67.05,67.09,66.97,66.97,34800.0,41.8643,41.8893,41.8144,41.8144,34800.0
2005-02-11 11:55:00,67.0,67.05,66.99,66.99,51100.0,41.8331,41.8643,41.8269,41.8269,51100.0
2005-02-11 12:00:00,67.0,67.06,67.0,67.06,2000.0,41.8331,41.8706,41.8331,41.8706,2000.0
2005-02-11 12:05:00,67.07,67.09,67.01,67.02,16100.0,41.8768,41.8893,41.8394,41.8456,16100.0
2005-02-11 12:10:00,67.08,67.08,67.03,67.03,3700.0,41.8831,41.8831,41.8519,41.8519,3700.0
2005-02-11 12:15:00,67.06,67.07,67.06,67.06,1900.0,41.8706,41.8768,41.8706,41.8706,1900.0
2005-02-11 12:20:00,67.04,67.04,67.04,67.04,1900.0,41.8581,41.8581,41.8581,41.8581,1900.0
2005-02-11 12:25:00,67.1,67.13,67.1,67.13,200.0,41.8956,41.9143,41.8956,41.9143,200.0
2005-02-11 12:30:00,67.08,67.08,67.08,67.08,700.0,41.8831,41.8831,41.8831,41.8831,700.0
2005-02-11 12:35:00,67.09,67.09,67.03,67.03,86300.0,41.8893,41.8893,41.8519,41.8519,86300.0
2005-02-11 12:40:00,67.12,67.12,67.06,67.06,16800.0,41.908,41.908,41.8706,41.8706,16800.0
2005-02-11 12:45:00,67.06,67.13,67.06,67.13,2300.0,41.8706,41.9143,41.8706,41.9143,2300.0
2005-02-11 12:50:00,67.13,67.13,67.11,67.11,600.0,41.9143,41.9143,41.9018,41.9018,600.0
2005-02-11 12:55:00,67.1,67.1,67.02,67.09,2800.0,41.8956,41.8956,41.8456,41.8893,2800.0
2005-02-11 13:00:00,67.09,67.1,67.09,67.1,6500.0,41.8893,41.8956,41.8893,41.8956,6500.0
2005-02-11 13:05:00,67.02,67.1,66.96,66.96,6800.0,41.8456,41.8956,41.8081,41.8081,6800.0
2005-02-11 13:10:00,67.07,67.07,67.0,67.06,1700.0,41.8768,41.8768,41.8331,41.8706,1700.0
2005-02-11 13:15:00,67.06,67.08,67.06,67.08,4200.0,41.8706,41.8831,41.8706,41.8831,4200.0
2005-02-11 13:20:00,67.05,67.06,67.0,67.06,14300.0,41.8643,41.8706,41.8331,41.8706,14300.0
2005-02-11 13:25:00,67.06,67.1,67.06,67.1,7900.0,41.8706,41.8956,41.8706,41.8956,7900.0
2005-02-11 13:30:00,67.09,67.09,67.08,67.09,2200.0,41.8893,41.8893,41.8831,41.8893,2200.0
2005-02-11 13:35:00,67.06,67.12,67.06,67.12,15000.0,41.8706,41.908,41.8706,41.908,15000.0
2005-02-11 13:40:00,67.12,67.12,67.06,67.06,500.0,41.908,41.908,41.8706,41.8706,500.0
2005-02-11 13:45:00,67.1,67.1,67.1,67.1,200.0,41.8956,41.8956,41.8956,41.8956,200.0
2005-02-11 13:50:00,67.1,67.12,67.1,67.12,800.0,41.8956,41.908,41.8956,41.908,800.0
2005-02-11 13:55:00,67.14,67.14,67.1,67.11,700.0,41.9205,41.9205,41.8956,41.9018,700.0
2005-02-11 14:00:00,67.1,67.1,67.03,67.05,2000.0,41.8956,41.8956,41.8519,41.8643,2000.0
2005-02-11 14:05:00,67.04,67.06,67.04,67.06,800.0,41.8581,41.8706,41.8581,41.8706,800.0
2005-02-11 14:10:00,67.06,67.08,67.06,67.08,1000.0,41.8706,41.8831,41.8706,41.8831,1000.0
2005-02-11 14:15:00,67.08,67.1,67.08,67.1,900.0,41.8831,41.8956,41.8831,41.8956,900.0
2005-02-11 14:20:00,67.08,67.08,67.07,67.08,2200.0,41.8831,41.8831,41.8768,41.8831,2200.0
2005-02-11 14:25:00,67.08,67.08,67.05,67.06,4400.0,41.8831,41.8831,41.8643,41.8706,4400.0
2005-02-11 14:30:00,67.07,67.07,67.07,67.07,500.0,41.8768,41.8768,41.8768,41.8768,500.0
2005-02-11 14:35:00,67.04,67.1,67.03,67.1,1800.0,41.8581,41.8956,41.8519,41.8956,1800.0
2005-02-11 14:40:00,67.06,67.12,67.05,67.12,1000.0,41.8706,41.908,41.8643,41.908,1000.0
2005-02-11 14:45:00,67.12,67.12,67.08,67.11,1800.0,41.908,41.908,41.8831,41.9018,1800.0
2005-02-11 14:50:00,67.07,67.11,67.06,67.06,800.0,41.8768,41.9018,41.8706,41.8706,800.0
2005-02-11 14:55:00,67.12,67.12,67.08,67.08,1600.0,41.908,41.908,41.8831,41.8831,1600.0
2005-02-11 15:00:00,67.09,67.09,67.06,67.08,1700.0,41.8893,41.8893,41.8706,41.8831,1700.0
2005-02-11 15:05:00,67.08,67.08,67.02,67.08,1100.0,41.8831,41.8831,41.8456,41.8831,1100.0
2005-02-11 15:10:00,67.04,67.12,67.04,67.1,8500.0,41.8581,41.908,41.8581,41.8956,8500.0
2005-02-11 15:15:00,67.07,67.08,67.01,67.07,5900.0,41.8768,41.8831,41.8394,41.8768,5900.0
2005-02-11 15:20:00,67.08,67.08,67.08,67.08,600.0,41.8831,41.8831,41.8831,41.8831,600.0
2005-02-11 15:25:00,67.05,67.09,67.05,67.07,1900.0,41.8643,41.8893,41.8643,41.8768,1900.0
2005-02-11 15:30:00,67.08,67.08,67.08,67.08,200.0,41.8831,41.8831,41.8831,41.8831,200.0
2005-02-11 15:35:00,67.08,67.08,67.04,67.05,2700.0,41.8831,41.8831,41.8581,41.8643,2700.0
2005-02-11 15:40:00,67.05,67.05,67.01,67.05,2400.0,41.8643,41.8643,41.8394,41.8643,2400.0
2005-02-11 15:45:00,67.06,67.09,67.05,67.09,1500.0,41.8706,41.8893,41.8643,41.8893,1500.0
2005-02-11 15:50:00,67.08,67.08,67.01,67.06,6400.0,41.8831,41.8831,41.8394,41.8706,6400.0
2005-02-11 15:55:00,67.06,67.06,67.0,67.02,4100.0,41.8706,41.8706,41.8331,41.8456,4100.0
2005-02-11 16:00:00,67.02,67.02,67.02,67.02,0.0,41.8456,41.8456,41.8456,41.8456,0.0
2005-02-11 16:05:00,67.02,67.02,67.02,67.02,0.0,41.8456,41.8456,41.8456,41.8456,0.0
2005-02-11 16:10:00,66.97,66.97,66.97,66.97,3300.0,41.8144,41.8144,41.8144,41.8144,3300.0
2005-02-14 09:30:00,66.9,67.05,66.9,67.05,19200.0,41.7707,41.8643,41.7707,41.8643,19200.0
2005-02-14 09:35:00,67.05,67.05,67.0,67.0,16500.0,41.8643,41.8643,41.8331,41.8331,16500.0
2005-02-14 09:40:00,67.0,67.02,67.0,67.0,14200.0,41.8331,41.8456,41.8331,41.8331,14200.0
2005-02-14 09:45:00,67.02,67.04,67.0,67.01,7500.0,41.8456,41.8581,41.8331,41.8394,7500.0
2005-02-14 09:50:00,67.02,67.04,66.95,66.95,8200.0,41.8456,41.8581,41.8019,41.8019,8200.0
2005-02-14 09:55:00,67.03,67.03,66.95,66.98,8600.0,41.8519,41.8519,41.8019,41.8206,8600.0
2005-02-14 10:00:00,66.98,66.98,66.93,66.98,700.0,41.8206,41.8206,41.7894,41.8206,700.0
2005-02-14 10:05:00,66.97,66.98,66.97,66.98,4300.0,41.8144,41.8206,41.8144,41.8206,4300.0
2005-02-14 10:10:00,66.97,67.03,66.95,66.98,15600.0,41.8144,41.8519,41.8019,41.8206,15600.0
2005-02-14 10:15:00,66.98,66.99,66.95,66.99,3700.0,41.8206,41.8269,41.8019,41.8269,3700.0
2005-02-14 10:20:00,66.96,67.03,66.96,66.97,13200.0,41.8081,41.8519,41.8081,41.8144,13200.0
2005-02-14 10:25:00,67.02,67.06,66.98,67.06,4700.0,41.8456,41.8706,41.8206,41.8706,4700.0
2005-02-14 10:30:00,67.02,67.04,67.02,67.04,6800.0,41.8456,41.8581,41.8456,41.8581,6800.0
2005-02-14 10:35:00,67.04,67.07,66.98,67.05,4500.0,41.8581,41.8768,41.8206,41.8643,4500.0
2005-02-14 10:40:00,67.04,67.04,67.0,67.0,1200.0,41.8581,41.8581,41.8331,41.8331,1200.0
2005-02-14 10:45:00,66.99,66.99,66.94,66.94,9700.0,41.8269,41.8269,41.7957,41.7957,9700.0
2005-02-14 10:50:00,66.94,67.0,66.94,66.95,6300.0,41.7957,41.8331,41.7957,41.8019,6300.0
2005-02-14 10:55:00,66.92,66.95,66.92,66.92,1400.0,41.7832,41.8019,41.7832,41.7832,1400.0
2005-02-14 11:00:00,66.92,66.97,66.92,66.92,3300.0,41.7832,41.8144,41.7832,41.7832,3300.0
2005-02-14 11:05:00,66.92,66.94,66.91,66.94,5200.0,41.7832,41.7957,41.7769,41.7957,5200.0
2005-02-14 11:10:00,66.93,66.95,66.93,66.95,1800.0,41.7894,41.8019,41.7894,41.8019,1800.0
2005-02-14 11:15:00,66.97,66.97,66.96,66.97,1300.0,41.8144,41.8144,41.8081,41.8144,1300.0
2005-02-14 11:20:00,66.97,66.97,66.97,66.97,300.0,41.8144,41.8144,41.8144,41.8144,300.0
2005-02-14 11:25:00,66.98,67.01,66.98,67.01,2200.0,41.8206,41.8394,41.8206,41.8394,2200.0
2005-02-14 11:30:00,67.01,67.03,67.0,67.03,1200.0,41.8394,41.8519,41.8331,41.8519,1200.0
2005-02-14 11:35:00,67.02,67.02,66.97,67.02,8100.0,41.8456,41.8456,41.8144,41.8456,8100.0
2005-02-14 11:40:00,66.98,67.04,66.98,67.04,500.0,41.8206,41.8581,41.8206,41.8581,500.0
2005-02-14 11:45:00,67.02,67.02,67.02,67.02,1000.0,41.8456,41.8456,41.8456,41.8456,1000.0
2005-02-14 11:50:00,67.02,67.02,66.97,67.02,5400.0,41.8456,41.8456,41.8144,41.8456,5400.0
2005-02-14 11:55:00,66.97,67.03,66.97,67.02,3600.0,41.8144,41.8519,41.8144,41.8456,3600.0
2005-02-14 12:00:00,67.03,67.05,66.96,67.01,12600.0,41.8519,41.8643,41.8081,41.8394,12600.0
2005-02-14 12:05:00,67.01,67.01,66.99,66.99,3400.0,41.8394,41.8394,41.8269,41.8269,3400.0
2005-02-14 12:10:00,66.97,67.03,66.97,67.03,2000.0,41.8144,41.8519,41.8144,41.8519,2000.0
2005-02-14 12:15:00,67.03,67.03,67.03,67.03,1700.0,41.8519,41.8519,41.8519,41.8519,1700.0
2005-02-14 12:20:00,67.05,67.05,67.05,67.05,200.0,41.8643,41.8643,41.8643,41.8643,200.0
2005-02-14 12:25:00,67.02,67.07,67.02,67.07,200.0,41.8456,41.8768,41.8456,41.8768,200.0
2005-02-14 12:30:00,67.07,67.08,67.07,67.08,4800.0,41.8768,41.8831,41.8768,41.8831,4800.0
2005-02-14 12:35:00,67.08,67.08,67.08,67.08,100.0,41.8831,41.8831,41.8831,41.8831,100.0
2005-02-14 12:40:00,67.06,67.06,67.0,67.0,2700.0,41.8706,41.8706,41.8331,41.8331,2700.0
2005-02-14 12:45:00,67.04,67.06,67.04,67.04,5200.0,41.8581,41.8706,41.8581,41.8581,5200.0
2005-02-14 12:50:00,67.06,67.06,67.06,67.06,200.0,41.8706,41.8706,41.8706,41.8706,200.0
2005-02-14 12:55:00,67.05,67.07,67.05,67.07,600.0,41.8643,41.8768,41.8643,41.8768,600.0
2005-02-14 13:00:00,67.07,67.07,67.07,67.07,0.0,41.8768,41.8768,41.8768,41.8768,0.0
2005-02-14 13:05:00,67.02,67.06,67.02,67.06,2400.0,41.8456,41.8706,41.8456,41.8706,2400.0
2005-02-14 13:10:00,67.06,67.07,67.06,67.07,4700.0,41.8706,41.8768,41.8706,41.8768,4700.0
2005-02-14 13:15:00,67.05,67.07,67.05,67.07,700.0,41.8643,41.8768,41.8643,41.8768,700.0
2005-02-14 13:20:00,67.04,67.08,67.04,67.08,800.0,41.8581,41.8831,41.8581,41.8831,800.0
2005-02-14 13:25:00,67.08,67.08,67.08,67.08,600.0,41.8831,41.8831,41.8831,41.8831,600.0
2005-02-14 13:30:00,67.04,67.08,67.04,67.08,4400.0,41.8581,41.8831,41.8581,41.8831,4400.0
2005-02-14 13:35:00,67.04,67.04,66.98,67.0,49300.0,41.8581,41.8581,41.8206,41.8331,49300.0
2005-02-14 13:40:00,67.0,67.0,67.0,67.0,0.0,41.8331,41.8331,41.8331,41.8331,0.0
2005-02-14 13:45:00,67.06,67.06,67.06,67.06,100.0,41.8706,41.8706,41.8706,41.8706,100.0
2005-02-14 13:50:00,67.06,67.09,67.02,67.02,6200.0,41.8706,41.8893,41.8456,41.8456,6200.0
2005-02-14 13:55:00,67.09,67.09,67.01,67.02,1200.0,41.8893,41.8893,41.8394,41.8456,1200.0
2005-02-14 14:00:00,67.0,67.03,66.96,67.01,30100.0,41.8331,41.8519,41.8081,41.8394,30100.0
2005-02-14 14:05:00,66.96,67.03,66.96,67.03,700.0,41.8081,41.8519,41.8081,41.8519,700.0
2005-02-14 14:10:00,67.02,67.04,67.02,67.03,73600.0,41.8456,41.8581,41.8456,41.8519,73600.0
2005-02-14 14:15:00,67.04,67.04,67.03,67.03,3500.0,41.8581,41.8581,41.8519,41.8519,3500.0
2005-02-14 14:20:00,67.04,67.06,67.02,67.06,4800.0,41.8581,41.8706,41.8456,41.8706,4800.0
2005-02-14 14:25:00,67.06,67.06,67.0,67.05,6200.0,41.8706,41.8706,41.8331,41.8643,6200.0
2005-02-14 14:30:00,67.06,67.06,67.06,67.06,100.0,41.8706,41.8706,41.8706,41.8706,100.0
2005-02-14 14:35:00,67.03,67.04,67.03,67.04,600.0,41.8519,41.8581,41.8519,41.8581,600.0
2005-02-14 14:40:00,67.04,67.04,67.0,67.02,900.0,41.8581,41.8581,41.8331,41.8456,900.0
2005-02-14 14:45:00,67.06,67.06,67.05,67.05,400.0,41.8706,41.8706,41.8643,41.8643,400.0
2005-02-14 14:50:00,67.05,67.05,66.99,66.99,7600.0,41.8643,41.8643,41.8269,41.8269,7600.0
2005-02-14 14:55:00,67.02,67.09,67.02,67.09,17100.0,41.8456,41.8893,41.8456,41.8893,17100.0
2005-02-14 15:00:00,67.08,67.08,67.02,67.02,2900.0,41.8831,41.8831,41.8456,41.8456,2900.0
2005-02-14 15:05:00,67.06,67.08,67.01,67.01,5900.0,41.8706,41.8831,41.8394,41.8394,5900.0
2005-02-14 15:10:00,67.0,67.06,67.0,67.02,1300.0,41.8331,41.8706,41.8331,41.8456,1300.0
2005-02-14 15:15:00,67.08,67.09,67.03,67.08,3900.0,41.8831,41.8893,41.8519,41.8831,3900.0
2005-02-14 15:20:00,67.05,67.09,67.05,67.09,1300.0,41.8643,41.8893,41.8643,41.8893,1300.0
2005-02-14 15:25:00,67.09,67.09,67.08,67.09,5100.0,41.8893,41.8893,41.8831,41.8893,5100.0
2005-02-14 15:30:00,67.06,67.09,67.06,67.08,500.0,41.8706,41.8893,41.8706,41.8831,500.0
2005-02-14 15:35:00,67.09,67.09,67.07,67.07,2500.0,41.8893,41.8893,41.8768,41.8768,2500.0
2005-02-14 15:40:00,67.07,67.09,67.07,67.07,6100.0,41.8768,41.8893,41.8768,41.8768,6100.0
2005-02-14 15:45:00,67.1,67.12,67.07,67.12,800.0,41.8956,41.908,41.8768,41.908,800.0
2005-02-14 15:50:00,67.07,67.1,67.06,67.1,16000.0,41.8768,41.8956,41.8706,41.8956,16000.0
2005-02-14 15:55:00,67.06,67.12,67.06,67.1,2100.0,41.8706,41.908,41.8706,41.8956,2100.0
2005-02-14 16:00:00,67.13,67.16,67.03,67.16,93100.0,41.9143,41.933,41.8519,41.933,93100.0
2005-02-14 16:05:00,67.16,67.16,67.16,67.16,0.0,41.933,41.933,41.933,41.933,0.0
2005-02-14 16:10:00,67.08,67.08,67.08,67.08,3000.0,41.8831,41.8831,41.8831,41.8831,3000.0
2005-02-15 09:30:00,67.19,67.2,67.12,67.12,42500.0,41.9518,41.958,41.908,41.908,42500.0
2005-02-15 09:35:00,67.12,67.12,67.03,67.11,900.0,41.908,41.908,41.8519,41.9018,900.0
2005-02-15 09:40:00,67.05,67.14,67.05,67.14,7100.0,41.8643,41.9205,41.8643,41.9205,7100.0
2005-02-15 09:45:00,67.14,67.14,67.08,67.08,600.0,41.9205,41.9205,41.8831,41.8831,600.0
2005-02-15 09:50:00,67.1,67.14,67.1,67.14,700.0,41.8956,41.9205,41.8956,41.9205,700.0
2005-02-15 09:55:00,67.14,67.16,67.14,67.16,1700.0,41.9205,41.933,41.9205,41.933,1700.0
2005-02-15 10:00:00,67.15,67.15,67.1,67.11,1300.0,41.9268,41.9268,41.8956,41.9018,1300.0
2005-02-15 10:05:00,67.19,67.19,67.15,67.16,1500.0,41.9518,41.9518,41.9268,41.933,1500.0
2005-02-15 10:10:00,67.14,67.14,67.13,67.13,3000.0,41.9205,41.9205,41.9143,41.9143,3000.0
2005-02-15 10:15:00,67.15,67.2,67.14,67.2,1100.0,41.9268,41.958,41.9205,41.958,1100.0
2005-02-15 10:20:00,67.23,67.23,67.18,67.22,3800.0,41.9767,41.9767,41.9455,41.9705,3800.0
2005-02-15 10:25:00,67.23,67.23,67.18,67.18,9200.0,41.9767,41.9767,41.9455,41.9455,9200.0
2005-02-15 10:30:00,67.29,67.31,67.29,67.31,2000.0,42.0142,42.0267,42.0142,42.0267,2000.0
2005-02-15 10:35:00,67.27,67.35,67.27,67.34,1000.0,42.0017,42.0517,42.0017,42.0454,1000.0
2005-02-15 10:40:00,67.32,67.32,67.25,67.25,700.0,42.0329,42.0329,41.9892,41.9892,700.0
2005-02-15 10:45:00,67.24,67.32,67.24,67.26,1400.0,41.983,42.0329,41.983,41.9955,1400.0
2005-02-15 10:50:00,67.31,67.35,67.27,67.35,2400.0,42.0267,42.0517,42.0017,42.0517,2400.0
2005-02-15 10:55:00,67.31,67.34,67.31,67.34,400.0,42.0267,42.0454,42.0267,42.0454,400.0
2005-02-15 11:00:00,67.34,67.34,67.32,67.32,2900.0,42.0454,42.0454,42.0329,42.0329,2900.0
2005-02-15 11:05:00,67.38,67.38,67.36,67.36,400.0,42.0704,42.0704,42.0579,42.0579,400.0
2005-02-15 11:10:00,67.36,67.36,67.33,67.33,7100.0,42.0579,42.0579,42.0392,42.0392,7100.0
2005-02-15 11:15:00,67.33,67.34,67.28,67.34,66200.0,42.0392,42.0454,42.0079,42.0454,66200.0
2005-02-15 11:20:00,67.34,67.34,67.28,67.34,4200.0,42.0454,42.0454,42.0079,42.0454,4200.0
2005-02-15 11:25:00,67.33,67.34,67.33,67.34,2900.0,42.0392,42.0454,42.0392,42.0454,2900.0
2005-02-15 11:30:00,67.34,67.34,67.29,67.34,2800.0,42.0454,42.0454,42.0142,42.0454,2800.0
2005-02-15 11:35:00,67.3,67.33,67.29,67.33,1500.0,42.0204,42.0392,42.0142,42.0392,1500.0
2005-02-15 11:40:00,67.33,67.33,67.33,67.33,700.0,42.0392,42.0392,42.0392,42.0392,700.0
2005-02-15 11:45:00,67.26,67.33,67.26,67.33,4800.0,41.9955,42.0392,41.9955,42.0392,4800.0
2005-02-15 11:50:00,67.27,67.33,67.27,67.27,300.0,42.0017,42.0392,42.0017,42.0017,300.0
2005-02-15 11:55:00,67.33,67.33,67.26,67.26,700.0,42.0392,42.0392,41.9955,41.9955,700.0
2005-02-15 12:00:00,67.32,67.32,67.32,67.32,100.0,42.0329,42.0329,42.0329,42.0329,100.0
2005-02-15 12:05:00,67.27,67.33,67.27,67.33,1700.0,42.0017,42.0392,42.0017,42.0392,1700.0
2005-02-15 12:10:00,67.33,67.33,67.33,67.33,1800.0,42.0392,42.0392,42.0392,42.0392,1800.0
2005-02-15 12:15:00,67.35,67.35,67.35,67.35,1500.0,42.0517,42.0517,42.0517,42.0517,1500.0
2005-02-15 12:20:00,67.31,67.33,67.31,67.33,600.0,42.0267,42.0392,42.0267,42.0392,600.0
2005-02-15 12:25:00,67.34,67.34,67.34,67.34,1100.0,42.0454,42.0454,42.0454,42.0454,1100.0
2005-02-15 12:30:00,67.3,67.35,67.3,67.35,1400.0,42.0204,42.0517,42.0204,42.0517,1400.0
2005-02-15 12:35:00,67.36,67.36,67.36,67.36,300.0,42.0579,42.0579,42.0579,42.0579,300.0
2005-02-15 12:40:00,67.3,67.35,67.3,67.34,600.0,42.0204,42.0517,42.0204,42.0454,600.0
2005-02-15 12:45:00,67.33,67.34,67.33,67.34,600.0,42.0392,42.0454,42.0392,42.0454,600.0
2005-02-15 12:50:00,67.32,67.32,67.31,67.31,400.0,42.0329,42.0329,42.0267,42.0267,400.0
2005-02-15 12:55:00,67.34,67.37,67.33,67.34,4900.0,42.0454,42.0641,42.0392,42.0454,4900.0
2005-02-15 13:00:00,67.33,67.33,67.33,67.33,4000.0,42.0392,42.0392,42.0392,42.0392,4000.0
2005-02-15 13:05:00,67.33,67.33,67.29,67.3,1500.0,42.0392,42.0392,42.0142,42.0204,1500.0
2005-02-15 13:10:00,67.29,67.31,67.29,67.29,600.0,42.0142,42.0267,42.0142,42.0142,600.0
2005-02-15 13:15:00,67.25,67.29,67.25,67.27,9000.0,41.9892,42.0142,41.9892,42.0017,9000.0
2005-02-15 13:20:00,67.28,67.28,67.21,67.21,1700.0,42.0079,42.0079,41.9642,41.9642,1700.0
2005-02-15 13:25:00,67.21,67.26,67.21,67.24,3900.0,41.9642,41.9955,41.9642,41.983,3900.0
2005-02-15 13:30:00,67.12,67.15,67.08,67.15,4800.0,41.908,41.9268,41.8831,41.9268,4800.0
2005-02-15 13:35:00,67.14,67.14,67.11,67.14,1100.0,41.9205,41.9205,41.9018,41.9205,1100.0
2005-02-15 13:40:00,67.15,67.18,67.15,67.18,700.0,41.9268,41.9455,41.9268,41.9455,700.0
2005-02-15 13:45:00,67.17,67.17,67.15,67.15,2200.0,41.9393,41.9393,41.9268,41.9268,2200.0
2005-02-15 13:50:00,67.17,67.17,67.16,67.16,1000.0,41.9393,41.9393,41.933,41.933,1000.0
2005-02-15 13:55:00,67.13,67.16,67.11,67.13,9100.0,41.9143,41.933,41.9018,41.9143,9100.0
2005-02-15 14:00:00,67.13,67.15,67.13,67.14,2500.0,41.9143,41.9268,41.9143,41.9205,2500.0
2005-02-15 14:05:00,67.15,67.15,67.15,67.15,500.0,41.9268,41.9268,41.9268,41.9268,500.0
2005-02-15 14:10:00,67.13,67.14,67.08,67.12,4300.0,41.9143,41.9205,41.8831,41.908,4300.0
2005-02-15 14:15:00,67.12,67.14,67.06,67.1,2500.0,41.908,41.9205,41.8706,41.8956,2500.0
2005-02-15 14:20:00,67.09,67.16,67.09,67.16,3500.0,41.8893,41.933,41.8893,41.933,3500.0
2005-02-15 14:25:00,67.16,67.18,67.15,67.17,7400.0,41.933,41.9455,41.9268,41.9393,7400.0
2005-02-15 14:30:00,67.15,67.17,67.14,67.15,500.0,41.9268,41.9393,41.9205,41.9268,500.0
2005-02-15 14:35:00,67.15,67.18,67.15,67.17,1900.0,41.9268,41.9455,41.9268,41.9393,1900.0
2005-02-15 14:40:00,67.19,67.2,67.18,67.18,5000.0,41.9518,41.958,41.9455,41.9455,5000.0
2005-02-15 14:45:00,67.17,67.19,67.15,67.19,2200.0,41.9393,41.9518,41.9268,41.9518,2200.0
2005-02-15 14:50:00,67.19,67.19,67.18,67.19,3200.0,41.9518,41.9518,41.9455,41.9518,3200.0
2005-02-15 14:55:00,67.18,67.21,67.18,67.21,600.0,41.9455,41.9642,41.9455,41.9642,600.0
2005-02-15 15:00:00,67.23,67.23,67.17,67.17,300.0,41.9767,41.9767,41.9393,41.9393,300.0
2005-02-15 15:05:00,67.22,67.23,67.22,67.23,2300.0,41.9705,41.9767,41.9705,41.9767,2300.0
2005-02-15 15:10:00,67.3,67.3,67.26,67.26,4200.0,42.0204,42.0204,41.9955,41.9955,4200.0
2005-02-15 15:15:00,67.28,67.28,67.25,67.25,6000.0,42.0079,42.0079,41.9892,41.9892,6000.0
2005-02-15 15:20:00,67.28,67.3,67.27,67.27,4000.0,42.0079,42.0204,42.0017,42.0017,4000.0
2005-02-15 15:25:00,67.29,67.3,67.28,67.28,3000.0,42.0142,42.0204,42.0079,42.0079,3000.0
2005-02-15 15:30:00,67.3,67.31,67.3,67.31,800.0,42.0204,42.0267,42.0204,42.0267,800.0
2005-02-15 15:35:00,67.32,67.33,67.32,67.33,4000.0,42.0329,42.0392,42.0329,42.0392,4000.0
2005-02-15 15:40:00,67.34,67.34,67.31,67.34,6800.0,42.0454,42.0454,42.0267,42.0454,6800.0
2005-02-15 15:45:00,67.33,67.33,67.29,67.29,4400.0,42.0392,42.0392,42.0142,42.0142,4400.0
2005-02-15 15:50:00,67.3,67.3,67.27,67.27,2200.0,42.0204,42.0204,42.0017,42.0017,2200.0
2005-02-15 15:55:00,67.3,67.31,67.28,67.31,8600.0,42.0204,42.0267,42.0079,42.0267,8600.0
2005-02-15 16:00:00,67.32,67.32,67.32,67.32,5000.0,42.0329,42.0329,42.0329,42.0329,5000.0
2005-02-15 16:05:00,67.28,67.28,67.28,67.28,6800.0,42.0079,42.0079,42.0079,42.0079,6800.0
2005-02-15 16:10:00,67.28,67.28,67.28,67.28,0.0,42.0079,42.0079,42.0079,42.0079,0.0
2005-02-16 09:30:00,67.25,67.29,67.07,67.19,24600.0,41.9892,42.0142,41.8768,41.9518,24600.0
2005-02-16 09:35:00,67.22,67.22,67.14,67.17,8200.0,41.9705,41.9705,41.9205,41.9393,8200.0
2005-02-16 09:40:00,67.18,67.18,67.1,67.17,14000.0,41.9455,41.9455,41.8956,41.9393,14000.0
2005-02-16 09:45:00,67.11,67.16,67.1,67.16,6300.0,41.9018,41.933,41.8956,41.933,6300.0
2005-02-16 09:50:00,67.09,67.15,67.08,67.15,6800.0,41.8893,41.9268,41.8831,41.9268,6800.0
2005-02-16 09:55:00,67.18,67.18,67.14,67.16,2200.0,41.9455,41.9455,41.9205,41.933,2200.0
2005-02-16 10:00:00,67.11,67.14,67.06,67.14,4000.0,41.9018,41.9205,41.8706,41.9205,4000.0
2005-02-16 10:05:00,67.14,67.14,67.11,67.11,800.0,41.9205,41.9205,41.9018,41.9018,800.0
2005-02-16 10:10:00,67.14,67.14,67.09,67.14,1400.0,41.9205,41.9205,41.8893,41.9205,1400.0
2005-02-16 10:15:00,67.12,67.24,67.12,67.24,2000.0,41.908,41.983,41.908,41.983,2000.0
2005-02-16 10:20:00,67.18,67.23,67.16,67.16,5400.0,41.9455,41.9767,41.933,41.933,5400.0
2005-02-16 10:25:00,67.15,67.2,67.15,67.2,2500.0,41.9268,41.958,41.9268,41.958,2500.0
2005-02-16 10:30:00,67.2,67.2,67.16,67.18,1200.0,41.958,41.958,41.933,41.9455,1200.0
2005-02-16 10:35:00,67.18,67.18,67.18,67.18,0.0,41.9455,41.9455,41.9455,41.9455,0.0
2005-02-16 10:40:00,67.13,67.13,67.13,67.13,900.0,41.9143,41.9143,41.9143,41.9143,900.0
2005-02-16 10:45:00,67.11,67.15,67.08,67.15,11500.0,41.9018,41.9268,41.8831,41.9268,11500.0
2005-02-16 10:50:00,67.13,67.13,67.07,67.07,9900.0,41.9143,41.9143,41.8768,41.8768,9900.0
2005-02-16 10:55:00,67.07,67.07,67.07,67.07,0.0,41.8768,41.8768,41.8768,41.8768,0.0
2005-02-16 11:00:00,67.12,67.13,67.1,67.13,4600.0,41.908,41.9143,41.8956,41.9143,4600.0
2005-02-16 11:05:00,67.14,67.19,67.14,67.19,2900.0,41.9205,41.9518,41.9205,41.9518,2900.0
2005-02-16 11:10:00,67.19,67.19,67.17,67.18,6100.0,41.9518,41.9518,41.9393,41.9455,6100.0
2005-02-16 11:15:00,67.2,67.21,67.19,67.21,5000.0,41.958,41.9642,41.9518,41.9642,5000.0
2005-02-16 11:20:00,67.2,67.22,67.2,67.22,3100.0,41.958,41.9705,41.958,41.9705,3100.0
2005-02-16 11:25:00,67.22,67.22,67.22,67.22,1400.0,41.9705,41.9705,41.9705,41.9705,1400.0
2005-02-16 11:30:00,67.22,67.22,67.21,67.21,6900.0,41.9705,41.9705,41.9642,41.9642,6900.0
2005-02-16 11:35:00,67.19,67.22,67.19,67.19,6900.0,41.9518,41.9705,41.9518,41.9518,6900.0
2005-02-16 11:40:00,67.19,67.19,67.18,67.19,7600.0,41.9518,41.9518,41.9455,41.9518,7600.0
2005-02-16 11:45:00,67.19,67.19,67.19,67.19,100.0,41.9518,41.9518,41.9518,41.9518,100.0
2005-02-16 11:50:00,67.19,67.19,67.18,67.19,7300.0,41.9518,41.9518,41.9455,41.9518,7300.0
2005-02-16 11:55:00,67.19,67.19,67.14,67.17,6300.0,41.9518,41.9518,41.9205,41.9393,6300.0
2005-02-16 12:00:00,67.17,67.17,67.12,67.12,15000.0,41.9393,41.9393,41.908,41.908,15000.0
2005-02-16 12:05:00,67.12,67.12,67.12,67.12,5000.0,41.908,41.908,41.908,41.908,5000.0
2005-02-16 12:10:00,67.16,67.16,67.16,67.16,300.0,41.933,41.933,41.933,41.933,300.0
2005-02-16 12:15:00,67.11,67.17,67.11,67.17,20600.0,41.9018,41.9393,41.9018,41.9393,20600.0
2005-02-16 12:20:00,67.17,67.18,67.11,67.18,800.0,41.9393,41.9455,41.9018,41.9455,800.0
2005-02-16 12:25:00,67.18,67.19,67.18,67.19,1800.0,41.9455,41.9518,41.9455,41.9518,1800.0
2005-02-16 12:30:00,67.19,67.19,67.19,67.19,0.0,41.9518,41.9518,41.9518,41.9518,0.0
2005-02-16 12:35:00,67.13,67.19,67.13,67.19,1300.0,41.9143,41.9518,41.9143,41.9518,1300.0
2005-02-16 12:40:00,67.16,67.2,67.16,67.2,4100.0,41.933,41.958,41.933,41.958,4100.0
2005-02-16 12:45:00,67.24,67.24,67.17,67.17,900.0,41.983,41.983,41.9393,41.9393,900.0
2005-02-16 12:50:00,67.22,67.22,67.2,67.22,600.0,41.9705,41.9705,41.958,41.9705,600.0
2005-02-16 12:55:00,67.22,67.22,67.17,67.17,1700.0,41.9705,41.9705,41.9393,41.9393,1700.0
2005-02-16 13:00:00,67.21,67.21,67.14,67.21,2300.0,41.9642,41.9642,41.9205,41.9642,2300.0
2005-02-16 13:05:00,67.21,67.23,67.21,67.23,600.0,41.9642,41.9767,41.9642,41.9767,600.0
2005-02-16 13:10:00,67.25,67.25,67.25,67.25,300.0,41.9892,41.9892,41.9892,41.9892,300.0
2005-02-16 13:15:00,67.25,67.25,67.25,67.25,0.0,41.9892,41.9892,41.9892,41.9892,0.0
2005-02-16 13:20:00,67.23,67.23,67.22,67.22,1200.0,41.9767,41.9767,41.9705,41.9705,1200.0
2005-02-16 13:25:00,67.24,67.25,67.24,67.25,2200.0,41.983,41.9892,41.983,41.9892,2200.0
2005-02-16 13:30:00,67.25,67.25,67.23,67.23,700.0,41.9892,41.9892,41.9767,41.9767,700.0
2005-02-16 13:35:00,67.23,67.23,67.17,67.17,1200.0,41.9767,41.9767,41.9393,41.9393,1200.0
2005-02-16 13:40:00,67.17,67.17,67.17,67.17,0.0,41.9393,41.9393,41.9393,41.9393,0.0
2005-02-16 13:45:00,67.21,67.25,67.21,67.25,700.0,41.9642,41.9892,41.9642,41.9892,700.0
2005-02-16 13:50:00,67.26,67.26,67.21,67.23,500.0,41.9955,41.9955,41.9642,41.9767,500.0
2005-02-16 13:55:00,67.26,67.26,67.25,67.25,300.0,41.9955,41.9955,41.9892,41.9892,300.0
2005-02-16 14:00:00,67.28,67.28,67.27,67.27,700.0,42.0079,42.0079,42.0017,42.0017,700.0
2005-02-16 14:05:00,67.28,67.33,67.28,67.32,2300.0,42.0079,42.0392,42.0079,42.0329,2300.0
2005-02-16 14:10:00,67.33,67.33,67.27,67.27,700.0,42.0392,42.0392,42.0017,42.0017,700.0
2005-02-16 14:15:00,67.26,67.3,67.26,67.3,700.0,41.9955,42.0204,41.9955,42.0204,700.0
2005-02-16 14:20:00,67.31,67.32,67.31,67.32,800.0,42.0267,42.0329,42.0267,42.0329,800.0
2005-02-16 14:25:00,67.32,67.36,67.29,67.35,3800.0,42.0329,42.0579,42.0142,42.0517,3800.0
2005-02-16 14:30:00,67.36,67.37,67.36,67.37,1200.0,42.0579,42.0641,42.0579,42.0641,1200.0
2005-02-16 14:35:00,67.32,67.35,67.32,67.35,500.0,42.0329,42.0517,42.0329,42.0517,500.0
2005-02-16 14:40:00,67.34,67.36,67.34,67.36,500.0,42.0454,42.0579,42.0454,42.0579,500.0
2005-02-16 14:45:00,67.41,67.42,67.37,67.37,8600.0,42.0891,42.0954,42.0641,42.0641,8600.0
2005-02-16 14:50:00,67.42,67.44,67.42,67.44,900.0,42.0954,42.1078,42.0954,42.1078,900.0
2005-02-16 14:55:00,67.43,67.54,67.42,67.54,3400.0,42.1016,42.1703,42.0954,42.1703,3400.0
2005-02-16 15:00:00,67.57,67.57,67.55,67.55,29300.0,42.189,42.189,42.1765,42.1765,29300.0
2005-02-16 15:05:00,67.55,67.55,67.53,67.55,1200.0,42.1765,42.1765,42.164,42.1765,1200.0
2005-02-16 15:10:00,67.56,67.56,67.56,67.56,4200.0,42.1828,42.1828,42.1828,42.1828,4200.0
2005-02-16 15:15:00,67.53,67.56,67.49,67.49,600.0,42.164,42.1828,42.1391,42.1391,600.0
2005-02-16 15:20:00,67.54,67.54,67.49,67.53,42300.0,42.1703,42.1703,42.1391,42.164,42300.0
2005-02-16 15:25:00,67.5,67.51,67.47,67.47,700.0,42.1453,42.1516,42.1266,42.1266,700.0
2005-02-16 15:30:00,67.51,67.51,67.44,67.44,1400.0,42.1516,42.1516,42.1078,42.1078,1400.0
2005-02-16 15:35:00,67.48,67.48,67.43,67.44,2800.0,42.1328,42.1328,42.1016,42.1078,2800.0
2005-02-16 15:40:00,67.47,67.47,67.42,67.45,1700.0,42.1266,42.1266,42.0954,42.1141,1700.0
2005-02-16 15:45:00,67.44,67.45,67.44,67.45,600.0,42.1078,42.1141,42.1078,42.1141,600.0
2005-02-16 15:50:00,67.46,67.47,67.45,67.46,2300.0,42.1203,42.1266,42.1141,42.1203,2300.0
2005-02-16 15:55:00,67.42,67.47,67.42,67.47,600.0,42.0954,42.1266,42.0954,42.1266,600.0
2005-02-16 16:00:00,67.39,67.39,67.39,67.39,300.0,42.0766,42.0766,42.0766,42.0766,300.0
2005-02-16 16:05:00,67.39,67.39,67.39,67.39,0.0,42.0766,42.0766,42.0766,42.0766,0.0
2005-02-16 16:10:00,67.39,67.39,67.39,67.39,0.0,42.0766,42.0766,42.0766,42.0766,0.0
2005-02-17 09:30:00,67.54,67.54,67.54,67.54,17100.0,42.1703,42.1703,42.1703,42.1703,17100.0
2005-02-17 09:35:00,67.46,67.46,67.37,67.4,27200.0,42.1203,42.1203,42.0641,42.0829,27200.0
2005-02-17 09:40:00,67.43,67.43,67.43,67.43,500.0,42.1016,42.1016,42.1016,42.1016,500.0
2005-02-17 09:45:00,67.48,67.48,67.46,67.48,5800.0,42.1328,42.1328,42.1203,42.1328,5800.0
2005-02-17 09:50:00,67.49,67.49,67.42,67.47,1800.0,42.1391,42.1391,42.0954,42.1266,1800.0
2005-02-17 09:55:00,67.46,67.46,67.4,67.41,4100.0,42.1203,42.1203,42.0829,42.0891,4100.0
2005-02-17 10:00:00,67.42,67.46,67.4,67.46,4200.0,42.0954,42.1203,42.0829,42.1203,4200.0
2005-02-17 10:05:00,67.46,67.46,67.46,67.46,0.0,42.1203,42.1203,42.1203,42.1203,0.0
2005-02-17 10:10:00,67.39,67.39,67.27,67.27,5600.0,42.0766,42.0766,42.0017,42.0017,5600.0
2005-02-17 10:15:00,67.24,67.26,67.2,67.26,1500.0,41.983,41.9955,41.958,41.9955,1500.0
2005-02-17 10:20:00,67.26,67.26,67.26,67.26,0.0,41.9955,41.9955,41.9955,41.9955,0.0
2005-02-17 10:25:00,67.22,67.22,67.19,67.19,1700.0,41.9705,41.9705,41.9518,41.9518,1700.0
2005-02-17 10:30:00,67.12,67.16,67.08,67.1,8700.0,41.908,41.933,41.8831,41.8956,8700.0
2005-02-17 10:35:00,67.1,67.12,67.1,67.12,7400.0,41.8956,41.908,41.8956,41.908,7400.0
2005-02-17 10:40:00,67.14,67.18,67.11,67.11,16300.0,41.9205,41.9455,41.9018,41.9018,16300.0
2005-02-17 10:45:00,67.17,67.17,67.17,67.17,500.0,41.9393,41.9393,41.9393,41.9393,500.0
2005-02-17 10:50:00,67.14,67.14,67.11,67.11,1000.0,41.9205,41.9205,41.9018,41.9018,1000.0
2005-02-17 10:55:00,67.14,67.16,67.1,67.1,7400.0,41.9205,41.933,41.8956,41.8956,7400.0
2005-02-17 11:00:00,67.13,67.14,67.09,67.14,5200.0,41.9143,41.9205,41.8893,41.9205,5200.0
2005-02-17 11:05:00,67.11,67.15,67.11,67.14,1900.0,41.9018,41.9268,41.9018,41.9205,1900.0
2005-02-17 11:10:00,67.14,67.17,67.13,67.13,2100.0,41.9205,41.9393,41.9143,41.9143,2100.0
2005-02-17 11:15:00,67.15,67.16,67.13,67.13,5200.0,41.9268,41.933,41.9143,41.9143,5200.0
2005-02-17 11:20:00,67.09,67.24,67.09,67.24,1000.0,41.8893,41.983,41.8893,41.983,1000.0
2005-02-17 11:25:00,67.22,67.23,67.21,67.23,700.0,41.9705,41.9767,41.9642,41.9767,700.0
2005-02-17 11:30:00,67.22,67.22,67.2,67.22,1200.0,41.9705,41.9705,41.958,41.9705,1200.0
2005-02-17 11:35:00,67.21,67.22,67.2,67.22,2000.0,41.9642,41.9705,41.958,41.9705,2000.0
2005-02-17 11:40:00,67.21,67.21,67.16,67.21,1300.0,41.9642,41.9642,41.933,41.9642,1300.0
2005-02-17 11:45:00,67.21,67.21,67.16,67.21,1100.0,41.9642,41.9642,41.933,41.9642,1100.0
2005-02-17 11:50:00,67.2,67.2,67.19,67.19,3400.0,41.958,41.958,41.9518,41.9518,3400.0
2005-02-17 11:55:00,67.16,67.18,67.16,67.18,300.0,41.933,41.9455,41.933,41.9455,300.0
2005-02-17 12:00:00,67.2,67.27,67.15,67.25,7300.0,41.958,42.0017,41.9268,41.9892,7300.0
2005-02-17 12:05:00,67.25,67.25,67.18,67.18,2400.0,41.9892,41.9892,41.9455,41.9455,2400.0
2005-02-17 12:10:00,67.2,67.28,67.2,67.28,16000.0,41.958,42.0079,41.958,42.0079,16000.0
2005-02-17 12:15:00,67.23,67.27,67.23,67.27,400.0,41.9767,42.0017,41.9767,42.0017,400.0
2005-02-17 12:20:00,67.27,67.27,67.27,67.27,100.0,42.0017,42.0017,42.0017,42.0017,100.0
2005-02-17 12:25:00,67.26,67.3,67.26,67.3,1300.0,41.9955,42.0204,41.9955,42.0204,1300.0
2005-02-17 12:30:00,67.25,67.29,67.25,67.28,1100.0,41.9892,42.0142,41.9892,42.0079,1100.0
2005-02-17 12:35:00,67.25,67.27,67.25,67.27,1200.0,41.9892,42.0017,41.9892,42.0017,1200.0
2005-02-17 12:40:00,67.27,67.27,67.23,67.24,1900.0,42.0017,42.0017,41.9767,41.983,1900.0
2005-02-17 12:45:00,67.28,67.29,67.28,67.29,13900.0,42.0079,42.0142,42.0079,42.0142,13900.0
2005-02-17 12:50:00,67.28,67.28,67.24,67.24,200.0,42.0079,42.0079,41.983,41.983,200.0
2005-02-17 12:55:00,67.29,67.3,67.29,67.3,1200.0,42.0142,42.0204,42.0142,42.0204,1200.0
2005-02-17 13:00:00,67.3,67.3,67.3,67.3,100.0,42.0204,42.0204,42.0204,42.0204,100.0
2005-02-17 13:05:00,67.3,67.37,67.3,67.33,13000.0,42.0204,42.0641,42.0204,42.0392,13000.0
2005-02-17 13:10:00,67.25,67.26,67.25,67.26,1100.0,41.9892,41.9955,41.9892,41.9955,1100.0
2005-02-17 13:15:00,67.32,67.32,67.27,67.27,3500.0,42.0329,42.0329,42.0017,42.0017,3500.0
2005-02-17 13:20:00,67.26,67.26,67.2,67.2,1200.0,41.9955,41.9955,41.958,41.958,1200.0
2005-02-17 13:25:00,67.21,67.25,67.21,67.21,2900.0,41.9642,41.9892,41.9642,41.9642,2900.0
2005-02-17 13:30:00,67.21,67.26,67.21,67.23,4300.0,41.9642,41.9955,41.9642,41.9767,4300.0
2005-02-17 13:35:00,67.26,67.26,67.19,67.19,2400.0,41.9955,41.9955,41.9518,41.9518,2400.0
2005-02-17 13:40:00,67.25,67.26,67.21,67.26,3300.0,41.9892,41.9955,41.9642,41.9955,3300.0
2005-02-17 13:45:00,67.26,67.26,67.26,67.26,0.0,41.9955,41.9955,41.9955,41.9955,0.0
2005-02-17 13:50:00,67.21,67.23,67.17,67.22,8300.0,41.9642,41.9767,41.9393,41.9705,8300.0
2005-02-17 13:55:00,67.24,67.24,67.18,67.21,5300.0,41.983,41.983,41.9455,41.9642,5300.0
2005-02-17 14:00:00,67.19,67.19,67.15,67.15,2200.0,41.9518,41.9518,41.9268,41.9268,2200.0
2005-02-17 14:05:00,67.15,67.16,67.13,67.14,20200.0,41.9268,41.933,41.9143,41.9205,20200.0
2005-02-17 14:10:00,67.11,67.14,67.1,67.13,25200.0,41.9018,41.9205,41.8956,41.9143,25200.0
2005-02-17 14:15:00,67.14,67.21,67.14,67.21,10700.0,41.9205,41.9642,41.9205,41.9642,10700.0
2005-02-17 14:20:00,67.21,67.21,67.18,67.21,17500.0,41.9642,41.9642,41.9455,41.9642,17500.0
2005-02-17 14:25:00,67.21,67.22,67.21,67.22,1500.0,41.9642,41.9705,41.9642,41.9705,1500.0
2005-02-17 14:30:00,67.22,67.22,67.2,67.21,5500.0,41.9705,41.9705,41.958,41.9642,5500.0
2005-02-17 14:35:00,67.17,67.2,67.17,67.19,900.0,41.9393,41.958,41.9393,41.9518,900.0
2005-02-17 14:40:00,67.2,67.2,67.14,67.18,10700.0,41.958,41.958,41.9205,41.9455,10700.0
2005-02-17 14:45:00,67.11,67.11,67.06,67.06,1100.0,41.9018,41.9018,41.8706,41.8706,1100.0
2005-02-17 14:50:00,67.09,67.09,67.04,67.05,9400.0,41.8893,41.8893,41.8581,41.8643,9400.0
2005-02-17 14:55:00,67.05,67.06,67.03,67.03,3500.0,41.8643,41.8706,41.8519,41.8519,3500.0
2005-02-17 15:00:00,67.0,67.04,67.0,67.04,3100.0,41.8331,41.8581,41.8331,41.8581,3100.0
2005-02-17 15:05:00,67.02,67.04,67.02,67.03,6900.0,41.8456,41.8581,41.8456,41.8519,6900.0
2005-02-17 15:10:00,67.04,67.04,67.01,67.04,24900.0,41.8581,41.8581,41.8394,41.8581,24900.0
2005-02-17 15:15:00,67.01,67.04,67.0,67.04,2500.0,41.8394,41.8581,41.8331,41.8581,2500.0
2005-02-17 15:20:00,67.04,67.04,67.01,67.04,273400.0,41.8581,41.8581,41.8394,41.8581,273400.0
2005-02-17 15:25:00,67.0,67.05,67.0,67.02,23300.0,41.8331,41.8643,41.8331,41.8456,23300.0
2005-02-17 15:30:00,67.04,67.04,67.0,67.04,4700.0,41.8581,41.8581,41.8331,41.8581,4700.0
2005-02-17 15:35:00,67.08,67.08,67.02,67.02,95000.0,41.8831,41.8831,41.8456,41.8456,95000.0
2005-02-17 15:40:00,67.03,67.09,67.03,67.08,9100.0,41.8519,41.8893,41.8519,41.8831,9100.0
2005-02-17 15:45:00,67.08,67.08,67.07,67.07,2800.0,41.8831,41.8831,41.8768,41.8768,2800.0
2005-02-17 15:50:00,67.05,67.06,67.0,67.0,1900.0,41.8643,41.8706,41.8331,41.8331,1900.0
2005-02-17 15:55:00,66.99,66.99,66.92,66.93,3800.0,41.8269,41.8269,41.7832,41.7894,3800.0
2005-02-17 16:00:00,66.93,66.93,66.93,66.93,0.0,41.7894,41.7894,41.7894,41.7894,0.0
2005-02-17 16:05:00,66.94,66.97,66.94,66.97,1500.0,41.7957,41.8144,41.7957,41.8144,1500.0
2005-02-17 16:10:00,66.93,66.93,66.93,66.93,3800.0,41.7894,41.7894,41.7894,41.7894,3800.0
2005-02-18 09:30:00,66.98,66.98,66.84,66.84,17200.0,41.8206,41.8206,41.7332,41.7332,17200.0
2005-02-18 09:35:00,66.94,66.94,66.94,66.94,1400.0,41.7957,41.7957,41.7957,41.7957,1400.0
2005-02-18 09:40:00,66.85,66.85,66.85,66.85,100.0,41.7395,41.7395,41.7395,41.7395,100.0
2005-02-18 09:45:00,66.89,66.93,66.89,66.91,2300.0,41.7644,41.7894,41.7644,41.7769,2300.0
2005-02-18 09:50:00,66.95,66.95,66.83,66.83,7300.0,41.8019,41.8019,41.727,41.727,7300.0
2005-02-18 09:55:00,66.88,66.93,66.88,66.93,1800.0,41.7582,41.7894,41.7582,41.7894,1800.0
2005-02-18 10:00:00,66.92,66.95,66.92,66.95,1800.0,41.7832,41.8019,41.7832,41.8019,1800.0
2005-02-18 10:05:00,66.96,66.99,66.95,66.98,9600.0,41.8081,41.8269,41.8019,41.8206,9600.0
2005-02-18 10:10:00,66.98,67.01,66.94,66.94,5100.0,41.8206,41.8394,41.7957,41.7957,5100.0
2005-02-18 10:15:00,66.93,66.97,66.91,66.92,11900.0,41.7894,41.8144,41.7769,41.7832,11900.0
2005-02-18 10:20:00,66.89,66.94,66.88,66.88,3700.0,41.7644,41.7957,41.7582,41.7582,3700.0
2005-02-18 10:25:00,66.9,66.95,66.88,66.93,2800.0,41.7707,41.8019,41.7582,41.7894,2800.0
2005-02-18 10:30:00,66.92,66.93,66.92,66.93,1500.0,41.7832,41.7894,41.7832,41.7894,1500.0
2005-02-18 10:35:00,66.95,66.99,66.95,66.99,43000.0,41.8019,41.8269,41.8019,41.8269,43000.0
2005-02-18 10:40:00,66.96,66.96,66.96,66.96,4200.0,41.8081,41.8081,41.8081,41.8081,4200.0
2005-02-18 10:45:00,66.91,66.91,66.85,66.85,37200.0,41.7769,41.7769,41.7395,41.7395,37200.0
2005-02-18 10:50:00,66.84,66.9,66.84,66.9,63100.0,41.7332,41.7707,41.7332,41.7707,63100.0
2005-02-18 10:55:00,66.91,66.92,66.89,66.92,6900.0,41.7769,41.7832,41.7644,41.7832,6900.0
2005-02-18 11:00:00,66.93,66.93,66.89,66.89,1400.0,41.7894,41.7894,41.7644,41.7644,1400.0
2005-02-18 11:05:00,66.89,66.91,66.88,66.9,3200.0,41.7644,41.7769,41.7582,41.7707,3200.0
2005-02-18 11:10:00,66.95,66.95,66.91,66.91,8900.0,41.8019,41.8019,41.7769,41.7769,8900.0
2005-02-18 11:15:00,66.92,66.92,66.91,66.91,1000.0,41.7832,41.7832,41.7769,41.7769,1000.0
2005-02-18 11:20:00,66.93,66.94,66.93,66.94,600.0,41.7894,41.7957,41.7894,41.7957,600.0
2005-02-18 11:25:00,66.91,66.92,66.91,66.91,3900.0,41.7769,41.7832,41.7769,41.7769,3900.0
2005-02-18 11:30:00,66.9,66.93,66.9,66.92,1700.0,41.7707,41.7894,41.7707,41.7832,1700.0
2005-02-18 11:35:00,66.92,66.93,66.92,66.93,1200.0,41.7832,41.7894,41.7832,41.7894,1200.0
2005-02-18 11:40:00,66.87,66.91,66.81,66.81,7000.0,41.752,41.7769,41.7145,41.7145,7000.0
2005-02-18 11:45:00,66.8,66.83,66.8,66.83,1100.0,41.7082,41.727,41.7082,41.727,1100.0
2005-02-18 11:50:00,66.79,66.81,66.77,66.79,7700.0,41.702,41.7145,41.6895,41.702,7700.0
2005-02-18 11:55:00,66.8,66.85,66.8,66.83,8400.0,41.7082,41.7395,41.7082,41.727,8400.0
2005-02-18 12:00:00,66.83,66.83,66.8,66.8,2300.0,41.727,41.727,41.7082,41.7082,2300.0
2005-02-18 12:05:00,66.87,66.87,66.85,66.85,2100.0,41.752,41.752,41.7395,41.7395,2100.0
2005-02-18 12:10:00,66.85,66.85,66.84,66.84,5700.0,41.7395,41.7395,41.7332,41.7332,5700.0
2005-02-18 12:15:00,66.84,66.84,66.84,66.84,0.0,41.7332,41.7332,41.7332,41.7332,0.0
2005-02-18 12:20:00,66.9,66.9,66.86,66.86,1200.0,41.7707,41.7707,41.7457,41.7457,1200.0
2005-02-18 12:25:00,66.86,66.88,66.86,66.88,1300.0,41.7457,41.7582,41.7457,41.7582,1300.0
2005-02-18 12:30:00,66.86,66.86,66.85,66.85,1300.0,41.7457,41.7457,41.7395,41.7395,1300.0
2005-02-18 12:35:00,66.89,66.89,66.89,66.89,200.0,41.7644,41.7644,41.7644,41.7644,200.0
2005-02-18 12:40:00,66.89,66.89,66.89,66.89,0.0,41.7644,41.7644,41.7644,41.7644,0.0
2005-02-18 12:45:00,66.9,66.91,66.9,66.91,200.0,41.7707,41.7769,41.7707,41.7769,200.0
2005-02-18 12:50:00,66.91,66.93,66.91,66.92,1900.0,41.7769,41.7894,41.7769,41.7832,1900.0
2005-02-18 12:55:00,66.92,66.94,66.92,66.94,1500.0,41.7832,41.7957,41.7832,41.7957,1500.0
2005-02-18 13:00:00,66.93,66.93,66.91,66.92,600.0,41.7894,41.7894,41.7769,41.7832,600.0
2005-02-18 13:05:00,66.9,66.9,66.89,66.89,3200.0,41.7707,41.7707,41.7644,41.7644,3200.0
2005-02-18 13:10:00,66.89,66.9,66.87,66.9,3200.0,41.7644,41.7707,41.752,41.7707,3200.0
2005-02-18 13:15:00,66.88,66.91,66.88,66.91,600.0,41.7582,41.7769,41.7582,41.7769,600.0
2005-02-18 13:20:00,66.89,66.89,66.89,66.89,500.0,41.7644,41.7644,41.7644,41.7644,500.0
2005-02-18 13:25:00,66.95,66.95,66.95,66.95,1100.0,41.8019,41.8019,41.8019,41.8019,1100.0
2005-02-18 13:30:00,66.93,66.93,66.93,66.93,100.0,41.7894,41.7894,41.7894,41.7894,100.0
2005-02-18 13:35:00,66.93,66.93,66.91,66.91,1600.0,41.7894,41.7894,41.7769,41.7769,1600.0
2005-02-18 13:40:00,66.92,66.94,66.91,66.91,3200.0,41.7832,41.7957,41.7769,41.7769,3200.0
2005-02-18 13:45:00,66.92,66.92,66.89,66.89,600.0,41.7832,41.7832,41.7644,41.7644,600.0
2005-02-18 13:50:00,66.9,66.93,66.9,66.91,62800.0,41.7707,41.7894,41.7707,41.7769,62800.0
2005-02-18 13:55:00,66.89,66.89,66.89,66.89,100.0,41.7644,41.7644,41.7644,41.7644,100.0
2005-02-18 14:00:00,66.91,66.91,66.91,66.91,200.0,41.7769,41.7769,41.7769,41.7769,200.0
2005-02-18 14:05:00,66.95,66.95,66.94,66.94,400.0,41.8019,41.8019,41.7957,41.7957,400.0
2005-02-18 14:10:00,66.94,66.96,66.92,66.95,1500.0,41.7957,41.8081,41.7832,41.8019,1500.0
2005-02-18 14:15:00,66.96,66.98,66.94,66.94,6000.0,41.8081,41.8206,41.7957,41.7957,6000.0
2005-02-18 14:20:00,66.95,66.97,66.94,66.97,4600.0,41.8019,41.8144,41.7957,41.8144,4600.0
2005-02-18 14:25:00,66.97,66.98,66.97,66.98,1600.0,41.8144,41.8206,41.8144,41.8206,1600.0
2005-02-18 14:30:00,66.97,66.97,66.97,66.97,100.0,41.8144,41.8144,41.8144,41.8144,100.0
2005-02-18 14:35:00,66.98,66.99,66.95,66.95,2700.0,41.8206,41.8269,41.8019,41.8019,2700.0
2005-02-18 14:40:00,66.99,67.0,66.94,66.94,8100.0,41.8269,41.8331,41.7957,41.7957,8100.0
2005-02-18 14:45:00,66.98,66.98,66.98,66.98,400.0,41.8206,41.8206,41.8206,41.8206,400.0
2005-02-18 14:50:00,66.96,67.0,66.96,67.0,5700.0,41.8081,41.8331,41.8081,41.8331,5700.0
2005-02-18 14:55:00,66.97,66.98,66.93,66.93,12200.0,41.8144,41.8206,41.7894,41.7894,12200.0
2005-02-18 15:00:00,66.95,66.95,66.93,66.93,3600.0,41.8019,41.8019,41.7894,41.7894,3600.0
2005-02-18 15:05:00,66.95,66.95,66.93,66.94,4100.0,41.8019,41.8019,41.7894,41.7957,4100.0
2005-02-18 15:10:00,66.94,66.94,66.91,66.91,4800.0,41.7957,41.7957,41.7769,41.7769,4800.0
2005-02-18 15:15:00,66.9,66.9,66.9,66.9,15000.0,41.7707,41.7707,41.7707,41.7707,15000.0
2005-02-18 15:20:00,66.95,66.99,66.95,66.99,8500.0,41.8019,41.8269,41.8019,41.8269,8500.0
2005-02-18 15:25:00,66.99,67.0,66.99,67.0,1400.0,41.8269,41.8331,41.8269,41.8331,1400.0
2005-02-18 15:30:00,66.97,67.02,66.96,67.0,7300.0,41.8144,41.8456,41.8081,41.8331,7300.0
2005-02-18 15:35:00,67.0,67.0,67.0,67.0,0.0,41.8331,41.8331,41.8331,41.8331,0.0
2005-02-18 15:40:00,66.93,66.98,66.93,66.98,9500.0,41.7894,41.8206,41.7894,41.8206,9500.0
2005-02-18 15:45:00,66.97,67.03,66.97,66.97,7100.0,41.8144,41.8519,41.8144,41.8144,7100.0
2005-02-18 15:50:00,67.02,67.02,66.96,66.98,1700.0,41.8456,41.8456,41.8081,41.8206,1700.0
2005-02-18 15:55:00,66.98,66.98,66.92,66.97,1600.0,41.8206,41.8206,41.7832,41.8144,1600.0
2005-02-18 16:00:00,66.97,66.97,66.97,66.97,0.0,41.8144,41.8144,41.8144,41.8144,0.0
2005-02-18 16:05:00,66.92,66.92,66.92,66.92,2600.0,41.7832,41.7832,41.7832,41.7832,2600.0
2005-02-18 16:10:00,66.92,66.92,66.92,66.92,0.0,41.7832,41.7832,41.7832,41.7832,0.0
2005-02-22 09:30:00,66.67,66.67,66.66,66.67,23600.0,41.6271,41.6271,41.6208,41.6271,23600.0
2005-02-22 09:35:00,66.66,66.66,66.66,66.66,200.0,41.6208,41.6208,41.6208,41.6208,200.0
2005-02-22 09:40:00,66.69,66.69,66.69,66.69,700.0,41.6396,41.6396,41.6396,41.6396,700.0
2005-02-22 09:45:00,66.68,66.68,66.64,66.66,3700.0,41.6333,41.6333,41.6083,41.6208,3700.0
2005-02-22 09:50:00,66.72,66.72,66.7,66.7,3000.0,41.6583,41.6583,41.6458,41.6458,3000.0
2005-02-22 09:55:00,66.66,66.71,66.66,66.7,17600.0,41.6208,41.6521,41.6208,41.6458,17600.0
2005-02-22 10:00:00,66.69,66.73,66.67,66.68,11200.0,41.6396,41.6645,41.6271,41.6333,11200.0
2005-02-22 10:05:00,66.67,66.68,66.64,66.64,3400.0,41.6271,41.6333,41.6083,41.6083,3400.0
2005-02-22 10:10:00,66.66,66.73,66.65,66.73,3300.0,41.6208,41.6645,41.6146,41.6645,3300.0
2005-02-22 10:15:00,66.73,66.73,66.73,66.73,100.0,41.6645,41.6645,41.6645,41.6645,100.0
2005-02-22 10:20:00,66.75,66.75,66.7,66.74,2000.0,41.677,41.677,41.6458,41.6708,2000.0
2005-02-22 10:25:00,66.77,66.78,66.77,66.78,9300.0,41.6895,41.6958,41.6895,41.6958,9300.0
2005-02-22 10:30:00,66.8,66.83,66.79,66.82,1100.0,41.7082,41.727,41.702,41.7207,1100.0
2005-02-22 10:35:00,66.83,66.91,66.83,66.91,3100.0,41.727,41.7769,41.727,41.7769,3100.0
2005-02-22 10:40:00,66.93,66.93,66.9,66.9,15300.0,41.7894,41.7894,41.7707,41.7707,15300.0
2005-02-22 10:45:00,66.95,66.96,66.95,66.96,1700.0,41.8019,41.8081,41.8019,41.8081,1700.0
2005-02-22 10:50:00,66.95,66.99,66.95,66.96,3800.0,41.8019,41.8269,41.8019,41.8081,3800.0
2005-02-22 10:55:00,66.91,66.91,66.9,66.9,300.0,41.7769,41.7769,41.7707,41.7707,300.0
2005-02-22 11:00:00,66.86,66.91,66.8,66.8,18900.0,41.7457,41.7769,41.7082,41.7082,18900.0
2005-02-22 11:05:00,66.85,66.86,66.85,66.86,1400.0,41.7395,41.7457,41.7395,41.7457,1400.0
2005-02-22 11:10:00,66.8,66.85,66.78,66.78,1300.0,41.7082,41.7395,41.6958,41.6958,1300.0
2005-02-22 11:15:00,66.76,66.78,66.75,66.78,3100.0,41.6833,41.6958,41.677,41.6958,3100.0
2005-02-22 11:20:00,66.79,66.79,66.77,66.77,3300.0,41.702,41.702,41.6895,41.6895,3300.0
2005-02-22 11:25:00,66.74,66.78,66.74,66.76,4700.0,41.6708,41.6958,41.6708,41.6833,4700.0
2005-02-22 11:30:00,66.76,66.78,66.76,66.78,65000.0,41.6833,41.6958,41.6833,41.6958,65000.0
2005-02-22 11:35:00,66.77,66.77,66.75,66.75,1500.0,41.6895,41.6895,41.677,41.677,1500.0
2005-02-22 11:40:00,66.78,66.78,66.78,66.78,2200.0,41.6958,41.6958,41.6958,41.6958,2200.0
2005-02-22 11:45:00,66.76,66.78,66.74,66.74,4300.0,41.6833,41.6958,41.6708,41.6708,4300.0
2005-02-22 11:50:00,66.73,66.73,66.67,66.69,6700.0,41.6645,41.6645,41.6271,41.6396,6700.0
2005-02-22 11:55:00,66.7,66.71,66.69,66.69,2200.0,41.6458,41.6521,41.6396,41.6396,2200.0
2005-02-22 12:00:00,66.7,66.71,66.68,66.71,4300.0,41.6458,41.6521,41.6333,41.6521,4300.0
2005-02-22 12:05:00,66.71,66.74,66.68,66.74,13100.0,41.6521,41.6708,41.6333,41.6708,13100.0
2005-02-22 12:10:00,66.71,66.71,66.68,66.68,16600.0,41.6521,41.6521,41.6333,41.6333,16600.0
2005-02-22 12:15:00,66.7,66.7,66.65,66.68,2300.0,41.6458,41.6458,41.6146,41.6333,2300.0
2005-02-22 12:20:00,66.57,66.57,66.5,66.5,3300.0,41.5646,41.5646,41.5209,41.5209,3300.0
2005-02-22 12:25:00,66.44,66.44,66.36,66.43,10000.0,41.4835,41.4835,41.4335,41.4772,10000.0
2005-02-22 12:30:00,66.46,66.47,66.42,66.42,25600.0,41.496,41.5022,41.471,41.471,25600.0
2005-02-22 12:35:00,66.38,66.38,66.36,66.38,4300.0,41.446,41.446,41.4335,41.446,4300.0
2005-02-22 12:40:00,66.36,66.42,66.35,66.36,4100.0,41.4335,41.471,41.4273,41.4335,4100.0
2005-02-22 12:45:00,66.37,66.44,66.37,66.38,2600.0,41.4398,41.4835,41.4398,41.446,2600.0
2005-02-22 12:50:00,66.39,66.44,66.39,66.44,1400.0,41.4523,41.4835,41.4523,41.4835,1400.0
2005-02-22 12:55:00,66.42,66.42,66.42,66.42,5100.0,41.471,41.471,41.471,41.471,5100.0
2005-02-22 13:00:00,66.4,66.4,66.37,66.4,2000.0,41.4585,41.4585,41.4398,41.4585,2000.0
2005-02-22 13:05:00,66.34,66.37,66.34,66.37,5600.0,41.421,41.4398,41.421,41.4398,5600.0
2005-02-22 13:10:00,66.4,66.4,66.36,66.39,1100.0,41.4585,41.4585,41.4335,41.4523,1100.0
2005-02-22 13:15:00,66.36,66.41,66.36,66.41,300.0,41.4335,41.4647,41.4335,41.4647,300.0
2005-02-22 13:20:00,66.41,66.41,66.41,66.41,0.0,41.4647,41.4647,41.4647,41.4647,0.0
2005-02-22 13:25:00,66.37,66.38,66.37,66.38,1600.0,41.4398,41.446,41.4398,41.446,1600.0
2005-02-22 13:30:00,66.37,66.37,66.36,66.36,4800.0,41.4398,41.4398,41.4335,41.4335,4800.0
2005-02-22 13:35:00,66.35,66.35,66.3,66.31,18400.0,41.4273,41.4273,41.3961,41.4023,18400.0
2005-02-22 13:40:00,66.31,66.37,66.31,66.35,5200.0,41.4023,41.4398,41.4023,41.4273,5200.0
2005-02-22 13:45:00,66.37,66.38,66.37,66.37,14800.0,41.4398,41.446,41.4398,41.4398,14800.0
2005-02-22 13:50:00,66.35,66.35,66.31,66.32,7100.0,41.4273,41.4273,41.4023,41.4085,7100.0
2005-02-22 13:55:00,66.31,66.31,66.24,66.24,13700.0,41.4023,41.4023,41.3586,41.3586,13700.0
2005-02-22 14:00:00,66.24,66.24,66.18,66.22,5900.0,41.3586,41.3586,41.3211,41.3461,5900.0
2005-02-22 14:05:00,66.22,66.22,66.14,66.17,13700.0,41.3461,41.3461,41.2962,41.3149,13700.0
2005-02-22 14:10:00,66.16,66.19,66.16,66.18,6600.0,41.3086,41.3274,41.3086,41.3211,6600.0
2005-02-22 14:15:00,66.19,66.2,66.15,66.19,6100.0,41.3274,41.3336,41.3024,41.3274,6100.0
2005-02-22 14:20:00,66.17,66.17,66.1,66.1,5500.0,41.3149,41.3149,41.2712,41.2712,5500.0
2005-02-22 14:25:00,66.11,66.15,66.11,66.15,1400.0,41.2774,41.3024,41.2774,41.3024,1400.0
2005-02-22 14:30:00,66.14,66.17,66.11,66.17,40500.0,41.2962,41.3149,41.2774,41.3149,40500.0
2005-02-22 14:35:00,66.16,66.17,66.14,66.16,7700.0,41.3086,41.3149,41.2962,41.3086,7700.0
2005-02-22 14:40:00,66.15,66.18,66.14,66.18,2900.0,41.3024,41.3211,41.2962,41.3211,2900.0
2005-02-22 14:45:00,66.16,66.16,66.13,66.15,1400.0,41.3086,41.3086,41.2899,41.3024,1400.0
2005-02-22 14:50:00,66.14,66.16,66.12,66.15,10100.0,41.2962,41.3086,41.2837,41.3024,10100.0
2005-02-22 14:55:00,66.15,66.15,66.1,66.12,2900.0,41.3024,41.3024,41.2712,41.2837,2900.0
2005-02-22 15:00:00,66.1,66.13,66.1,66.13,1900.0,41.2712,41.2899,41.2712,41.2899,1900.0
2005-02-22 15:05:00,66.1,66.12,66.1,66.11,4200.0,41.2712,41.2837,41.2712,41.2774,4200.0
2005-02-22 15:10:00,66.06,66.07,66.04,66.06,2600.0,41.2462,41.2525,41.2337,41.2462,2600.0
2005-02-22 15:15:00,66.03,66.11,66.03,66.06,15900.0,41.2275,41.2774,41.2275,41.2462,15900.0
2005-02-22 15:20:00,66.06,66.07,66.02,66.04,7700.0,41.2462,41.2525,41.2212,41.2337,7700.0
2005-02-22 15:25:00,66.03,66.55,65.98,65.99,19200.0,41.2275,41.5522,41.1963,41.2025,19200.0
2005-02-22 15:30:00,66.01,66.03,65.99,66.01,4200.0,41.215,41.2275,41.2025,41.215,4200.0
2005-02-22 15:35:00,66.01,66.02,65.98,65.99,1300.0,41.215,41.2212,41.1963,41.2025,1300.0
2005-02-22 15:40:00,65.98,66.02,65.98,66.01,9100.0,41.1963,41.2212,41.1963,41.215,9100.0
2005-02-22 15:45:00,66.0,66.0,65.93,65.93,1500.0,41.2087,41.2087,41.165,41.165,1500.0
2005-02-22 15:50:00,65.93,65.94,65.9,65.94,23600.0,41.165,41.1713,41.1463,41.1713,23600.0
2005-02-22 15:55:00,65.92,65.95,65.9,65.9,10700.0,41.1588,41.1775,41.1463,41.1463,10700.0
2005-02-22 16:00:00,65.92,65.95,65.92,65.95,900.0,41.1588,41.1775,41.1588,41.1775,900.0
2005-02-22 16:05:00,65.88,65.88,65.84,65.84,3200.0,41.1338,41.1338,41.1088,41.1088,3200.0
2005-02-22 16:10:00,65.84,65.84,65.84,65.84,0.0,41.1088,41.1088,41.1088,41.1088,0.0
2005-02-23 09:35:00,66.23,66.23,66.15,66.21,29700.0,41.3524,41.3524,41.3024,41.3399,29700.0
2005-02-23 09:40:00,66.21,66.22,66.17,66.18,67600.0,41.3399,41.3461,41.3149,41.3211,67600.0
2005-02-23 09:45:00,66.19,66.2,66.18,66.18,6400.0,41.3274,41.3336,41.3211,41.3211,6400.0
2005-02-23 09:50:00,66.16,66.2,66.16,66.2,3800.0,41.3086,41.3336,41.3086,41.3336,3800.0
2005-02-23 09:55:00,66.17,66.18,66.14,66.14,7500.0,41.3149,41.3211,41.2962,41.2962,7500.0
2005-02-23 10:00:00,66.14,66.15,66.05,66.08,2200.0,41.2962,41.3024,41.24,41.2587,2200.0
2005-02-23 10:05:00,66.1,66.1,66.05,66.1,3800.0,41.2712,41.2712,41.24,41.2712,3800.0
2005-02-23 10:10:00,66.1,66.17,66.1,66.17,5200.0,41.2712,41.3149,41.2712,41.3149,5200.0
2005-02-23 10:15:00,66.11,66.17,66.11,66.15,2700.0,41.2774,41.3149,41.2774,41.3024,2700.0
2005-02-23 10:20:00,66.12,66.24,66.12,66.24,3300.0,41.2837,41.3586,41.2837,41.3586,3300.0
2005-02-23 10:25:00,66.18,66.22,66.18,66.18,6700.0,41.3211,41.3461,41.3211,41.3211,6700.0
2005-02-23 10:30:00,66.2,66.2,66.2,66.2,200.0,41.3336,41.3336,41.3336,41.3336,200.0
2005-02-23 10:35:00,66.18,66.19,66.17,66.17,8100.0,41.3211,41.3274,41.3149,41.3149,8100.0
2005-02-23 10:40:00,66.21,66.22,66.14,66.14,36600.0,41.3399,41.3461,41.2962,41.2962,36600.0
2005-02-23 10:45:00,66.16,66.17,66.16,66.17,2200.0,41.3086,41.3149,41.3086,41.3149,2200.0
2005-02-23 10:50:00,66.19,66.19,66.09,66.09,1500.0,41.3274,41.3274,41.2649,41.2649,1500.0
2005-02-23 10:55:00,66.11,66.11,66.1,66.1,1100.0,41.2774,41.2774,41.2712,41.2712,1100.0
2005-02-23 11:00:00,66.15,66.15,66.15,66.15,300.0,41.3024,41.3024,41.3024,41.3024,300.0
2005-02-23 11:05:00,66.14,66.21,66.14,66.15,1500.0,41.2962,41.3399,41.2962,41.3024,1500.0
2005-02-23 11:10:00,66.15,66.15,66.15,66.15,300.0,41.3024,41.3024,41.3024,41.3024,300.0
2005-02-23 11:15:00,66.16,66.27,66.16,66.27,1900.0,41.3086,41.3773,41.3086,41.3773,1900.0
2005-02-23 11:20:00,66.28,66.31,66.28,66.31,1600.0,41.3836,41.4023,41.3836,41.4023,1600.0
2005-02-23 11:25:00,66.33,66.33,66.25,66.28,83300.0,41.4148,41.4148,41.3648,41.3836,83300.0
2005-02-23 11:30:00,66.29,66.4,66.29,66.4,9700.0,41.3898,41.4585,41.3898,41.4585,9700.0
2005-02-23 11:35:00,66.38,66.38,66.32,66.37,5800.0,41.446,41.446,41.4085,41.4398,5800.0
2005-02-23 11:40:00,66.37,66.38,66.37,66.38,35500.0,41.4398,41.446,41.4398,41.446,35500.0
2005-02-23 11:45:00,66.38,66.38,66.32,66.33,4400.0,41.446,41.446,41.4085,41.4148,4400.0
2005-02-23 11:50:00,66.33,66.34,66.31,66.34,800.0,41.4148,41.421,41.4023,41.421,800.0
2005-02-23 11:55:00,66.33,66.34,66.3,66.34,16000.0,41.4148,41.421,41.3961,41.421,16000.0
2005-02-23 12:00:00,66.34,66.35,66.34,66.34,4700.0,41.421,41.4273,41.421,41.421,4700.0
2005-02-23 12:05:00,66.36,66.38,66.36,66.38,6300.0,41.4335,41.446,41.4335,41.446,6300.0
2005-02-23 12:10:00,66.37,66.37,66.35,66.37,3400.0,41.4398,41.4398,41.4273,41.4398,3400.0
2005-02-23 12:15:00,66.38,66.38,66.35,66.37,1500.0,41.446,41.446,41.4273,41.4398,1500.0
2005-02-23 12:20:00,66.37,66.37,66.37,66.37,0.0,41.4398,41.4398,41.4398,41.4398,0.0
2005-02-23 12:25:00,66.34,66.37,66.33,66.33,2200.0,41.421,41.4398,41.4148,41.4148,2200.0
2005-02-23 12:30:00,66.34,66.35,66.33,66.35,2500.0,41.421,41.4273,41.4148,41.4273,2500.0
2005-02-23 12:35:00,66.35,66.35,66.32,66.32,300.0,41.4273,41.4273,41.4085,41.4085,300.0
2005-02-23 12:40:00,66.32,66.32,66.32,66.32,0.0,41.4085,41.4085,41.4085,41.4085,0.0
2005-02-23 12:45:00,66.33,66.33,66.3,66.3,2500.0,41.4148,41.4148,41.3961,41.3961,2500.0
2005-02-23 12:50:00,66.31,66.33,66.31,66.33,1900.0,41.4023,41.4148,41.4023,41.4148,1900.0
2005-02-23 12:55:00,66.33,66.35,66.33,66.35,2500.0,41.4148,41.4273,41.4148,41.4273,2500.0
2005-02-23 13:00:00,66.37,66.38,66.36,66.37,1700.0,41.4398,41.446,41.4335,41.4398,1700.0
2005-02-23 13:05:00,66.38,66.38,66.31,66.31,2000.0,41.446,41.446,41.4023,41.4023,2000.0
2005-02-23 13:10:00,66.3,66.3,66.25,66.28,13400.0,41.3961,41.3961,41.3648,41.3836,13400.0
2005-02-23 13:15:00,66.26,66.29,66.25,66.29,2700.0,41.3711,41.3898,41.3648,41.3898,2700.0
2005-02-23 13:20:00,66.29,66.29,66.29,66.29,0.0,41.3898,41.3898,41.3898,41.3898,0.0
2005-02-23 13:25:00,66.28,66.28,66.25,66.25,200.0,41.3836,41.3836,41.3648,41.3648,200.0
2005-02-23 13:30:00,66.27,66.27,66.25,66.25,3100.0,41.3773,41.3773,41.3648,41.3648,3100.0
2005-02-23 13:35:00,66.25,66.31,66.23,66.28,22200.0,41.3648,41.4023,41.3524,41.3836,22200.0
2005-02-23 13:40:00,66.26,66.26,66.2,66.21,5600.0,41.3711,41.3711,41.3336,41.3399,5600.0
2005-02-23 13:45:00,66.3,66.31,66.3,66.31,300.0,41.3961,41.4023,41.3961,41.4023,300.0
2005-02-23 13:50:00,66.34,66.34,66.34,66.34,600.0,41.421,41.421,41.421,41.421,600.0
2005-02-23 13:55:00,66.34,66.34,66.34,66.34,300.0,41.421,41.421,41.421,41.421,300.0
2005-02-23 14:00:00,66.33,66.33,66.26,66.26,5900.0,41.4148,41.4148,41.3711,41.3711,5900.0
2005-02-23 14:05:00,66.38,66.38,66.38,66.38,300.0,41.446,41.446,41.446,41.446,300.0
2005-02-23 14:10:00,66.37,66.37,66.27,66.27,2800.0,41.4398,41.4398,41.3773,41.3773,2800.0
2005-02-23 14:15:00,66.27,66.27,66.27,66.27,0.0,41.3773,41.3773,41.3773,41.3773,0.0
2005-02-23 14:20:00,66.26,66.35,66.26,66.34,6500.0,41.3711,41.4273,41.3711,41.421,6500.0
2005-02-23 14:25:00,66.32,66.39,66.32,66.39,3900.0,41.4085,41.4523,41.4085,41.4523,3900.0
2005-02-23 14:30:00,66.39,66.41,66.39,66.41,1800.0,41.4523,41.4647,41.4523,41.4647,1800.0
2005-02-23 14:35:00,66.43,66.48,66.43,66.43,7500.0,41.4772,41.5084,41.4772,41.4772,7500.0
2005-02-23 14:40:00,66.43,66.44,66.42,66.44,2100.0,41.4772,41.4835,41.471,41.4835,2100.0
2005-02-23 14:45:00,66.42,66.44,66.42,66.44,1300.0,41.471,41.4835,41.471,41.4835,1300.0
2005-02-23 14:50:00,66.44,66.47,66.4,66.41,4400.0,41.4835,41.5022,41.4585,41.4647,4400.0
2005-02-23 14:55:00,66.41,66.41,66.4,66.4,7900.0,41.4647,41.4647,41.4585,41.4585,7900.0
2005-02-23 15:00:00,66.41,66.41,66.41,66.41,900.0,41.4647,41.4647,41.4647,41.4647,900.0
2005-02-23 15:05:00,66.43,66.43,66.42,66.43,600.0,41.4772,41.4772,41.471,41.4772,600.0
2005-02-23 15:10:00,66.41,66.43,66.41,66.43,2400.0,41.4647,41.4772,41.4647,41.4772,2400.0
2005-02-23 15:15:00,66.44,66.44,66.41,66.41,3300.0,41.4835,41.4835,41.4647,41.4647,3300.0
2005-02-23 15:20:00,66.51,66.54,66.51,66.51,5500.0,41.5272,41.5459,41.5272,41.5272,5500.0
2005-02-23 15:25:00,66.44,66.51,66.44,66.47,900.0,41.4835,41.5272,41.4835,41.5022,900.0
2005-02-23 15:30:00,66.51,66.51,66.5,66.51,600.0,41.5272,41.5272,41.5209,41.5272,600.0
2005-02-23 15:35:00,66.51,66.53,66.45,66.53,61000.0,41.5272,41.5397,41.4897,41.5397,61000.0
2005-02-23 15:40:00,66.51,66.52,66.45,66.46,145400.0,41.5272,41.5334,41.4897,41.496,145400.0
2005-02-23 15:45:00,66.5,66.54,66.49,66.5,107100.0,41.5209,41.5459,41.5147,41.5209,107100.0
2005-02-23 15:50:00,66.51,66.51,66.45,66.51,201400.0,41.5272,41.5272,41.4897,41.5272,201400.0
2005-02-23 15:55:00,66.49,66.49,66.42,66.45,151900.0,41.5147,41.5147,41.471,41.4897,151900.0
2005-02-23 16:00:00,66.46,66.51,66.46,66.51,24500.0,41.496,41.5272,41.496,41.5272,24500.0
2005-02-23 16:05:00,66.39,66.39,66.39,66.39,21600.0,41.4523,41.4523,41.4523,41.4523,21600.0
2005-02-23 16:10:00,66.39,66.39,66.39,66.39,0.0,41.4523,41.4523,41.4523,41.4523,0.0
2005-02-24 09:30:00,66.48,66.48,66.45,66.45,8800.0,41.5084,41.5084,41.4897,41.4897,8800.0
2005-02-24 09:35:00,66.5,66.52,66.49,66.49,6500.0,41.5209,41.5334,41.5147,41.5147,6500.0
2005-02-24 09:40:00,66.5,66.5,66.46,66.46,400.0,41.5209,41.5209,41.496,41.496,400.0
2005-02-24 09:45:00,66.45,66.45,66.39,66.44,2200.0,41.4897,41.4897,41.4523,41.4835,2200.0
2005-02-24 09:50:00,66.44,66.44,66.41,66.44,1700.0,41.4835,41.4835,41.4647,41.4835,1700.0
2005-02-24 09:55:00,66.36,66.44,66.36,66.42,20200.0,41.4335,41.4835,41.4335,41.471,20200.0
2005-02-24 10:00:00,66.4,66.4,66.34,66.38,6100.0,41.4585,41.4585,41.421,41.446,6100.0
2005-02-24 10:05:00,66.4,66.44,66.38,66.44,16800.0,41.4585,41.4835,41.446,41.4835,16800.0
2005-02-24 10:10:00,66.46,66.46,66.46,66.46,1000.0,41.496,41.496,41.496,41.496,1000.0
2005-02-24 10:15:00,66.5,66.5,66.5,66.5,100.0,41.5209,41.5209,41.5209,41.5209,100.0
2005-02-24 10:20:00,66.51,66.51,66.48,66.48,1000.0,41.5272,41.5272,41.5084,41.5084,1000.0
2005-02-24 10:25:00,66.48,66.51,66.48,66.51,2600.0,41.5084,41.5272,41.5084,41.5272,2600.0
2005-02-24 10:30:00,66.48,66.66,66.47,66.65,4900.0,41.5084,41.6208,41.5022,41.6146,4900.0
2005-02-24 10:35:00,66.67,66.67,66.58,66.6,6900.0,41.6271,41.6271,41.5709,41.5834,6900.0
2005-02-24 10:40:00,66.58,66.6,66.57,66.57,5000.0,41.5709,41.5834,41.5646,41.5646,5000.0
2005-02-24 10:45:00,66.58,66.58,66.57,66.57,200.0,41.5709,41.5709,41.5646,41.5646,200.0
2005-02-24 10:50:00,66.57,66.58,66.55,66.56,900.0,41.5646,41.5709,41.5522,41.5584,900.0
2005-02-24 10:55:00,66.54,66.58,66.42,66.42,3600.0,41.5459,41.5709,41.471,41.471,3600.0
2005-02-24 11:00:00,66.42,66.47,66.42,66.47,3400.0,41.471,41.5022,41.471,41.5022,3400.0
2005-02-24 11:05:00,66.47,66.47,66.44,66.44,400.0,41.5022,41.5022,41.4835,41.4835,400.0
2005-02-24 11:10:00,66.52,66.52,66.51,66.51,2300.0,41.5334,41.5334,41.5272,41.5272,2300.0
2005-02-24 11:15:00,66.45,66.57,66.45,66.57,1700.0,41.4897,41.5646,41.4897,41.5646,1700.0
2005-02-24 11:20:00,66.56,66.59,66.53,66.53,3700.0,41.5584,41.5771,41.5397,41.5397,3700.0
2005-02-24 11:25:00,66.59,66.6,66.55,66.55,6500.0,41.5771,41.5834,41.5522,41.5522,6500.0
2005-02-24 11:30:00,66.56,66.56,66.54,66.54,8200.0,41.5584,41.5584,41.5459,41.5459,8200.0
2005-02-24 11:35:00,66.55,66.55,66.5,66.54,1500.0,41.5522,41.5522,41.5209,41.5459,1500.0
2005-02-24 11:40:00,66.53,66.53,66.53,66.53,3700.0,41.5397,41.5397,41.5397,41.5397,3700.0
2005-02-24 11:45:00,66.54,66.59,66.54,66.57,40900.0,41.5459,41.5771,41.5459,41.5646,40900.0
2005-02-24 11:50:00,66.56,66.56,66.48,66.48,2000.0,41.5584,41.5584,41.5084,41.5084,2000.0
2005-02-24 11:55:00,66.48,66.53,66.47,66.53,1900.0,41.5084,41.5397,41.5022,41.5397,1900.0
2005-02-24 12:00:00,66.53,66.53,66.53,66.53,200.0,41.5397,41.5397,41.5397,41.5397,200.0
2005-02-24 12:05:00,66.49,66.52,66.49,66.52,5600.0,41.5147,41.5334,41.5147,41.5334,5600.0
2005-02-24 12:10:00,66.51,66.52,66.48,66.48,19500.0,41.5272,41.5334,41.5084,41.5084,19500.0
2005-02-24 12:15:00,66.52,66.53,66.49,66.49,5800.0,41.5334,41.5397,41.5147,41.5147,5800.0
2005-02-24 12:20:00,66.49,66.56,66.49,66.56,6100.0,41.5147,41.5584,41.5147,41.5584,6100.0
2005-02-24 12:25:00,66.55,66.55,66.51,66.51,2500.0,41.5522,41.5522,41.5272,41.5272,2500.0
2005-02-24 12:30:00,66.54,66.54,66.49,66.51,3600.0,41.5459,41.5459,41.5147,41.5272,3600.0
2005-02-24 12:35:00,66.52,66.54,66.5,66.53,5500.0,41.5334,41.5459,41.5209,41.5397,5500.0
2005-02-24 12:40:00,66.52,66.52,66.49,66.52,8500.0,41.5334,41.5334,41.5147,41.5334,8500.0
2005-02-24 12:45:00,66.53,66.55,66.53,66.55,33100.0,41.5397,41.5522,41.5397,41.5522,33100.0
2005-02-24 12:50:00,66.51,66.56,66.51,66.56,2400.0,41.5272,41.5584,41.5272,41.5584,2400.0
2005-02-24 12:55:00,66.56,66.56,66.52,66.52,22700.0,41.5584,41.5584,41.5334,41.5334,22700.0
2005-02-24 13:00:00,66.54,66.54,66.53,66.54,5000.0,41.5459,41.5459,41.5397,41.5459,5000.0
2005-02-24 13:05:00,66.55,66.56,66.5,66.5,4100.0,41.5522,41.5584,41.5209,41.5209,4100.0
2005-02-24 13:10:00,66.51,66.52,66.51,66.52,1400.0,41.5272,41.5334,41.5272,41.5334,1400.0
2005-02-24 13:15:00,66.52,66.53,66.52,66.53,5100.0,41.5334,41.5397,41.5334,41.5397,5100.0
2005-02-24 13:20:00,66.53,66.53,66.5,66.5,600.0,41.5397,41.5397,41.5209,41.5209,600.0
2005-02-24 13:25:00,66.58,66.59,66.53,66.58,44200.0,41.5709,41.5771,41.5397,41.5709,44200.0
2005-02-24 13:30:00,66.56,66.57,66.53,66.57,11000.0,41.5584,41.5646,41.5397,41.5646,11000.0
2005-02-24 13:35:00,66.58,66.68,66.58,66.67,117200.0,41.5709,41.6333,41.5709,41.6271,117200.0
2005-02-24 13:40:00,66.67,66.67,66.63,66.63,28600.0,41.6271,41.6271,41.6021,41.6021,28600.0
2005-02-24 13:45:00,66.63,66.65,66.59,66.65,5700.0,41.6021,41.6146,41.5771,41.6146,5700.0
2005-02-24 13:50:00,66.61,66.7,66.61,66.7,4300.0,41.5896,41.6458,41.5896,41.6458,4300.0
2005-02-24 13:55:00,66.67,66.68,66.63,66.66,4400.0,41.6271,41.6333,41.6021,41.6208,4400.0
2005-02-24 14:00:00,66.67,66.67,66.65,66.66,1800.0,41.6271,41.6271,41.6146,41.6208,1800.0
2005-02-24 14:05:00,66.73,66.73,66.64,66.65,3500.0,41.6645,41.6645,41.6083,41.6146,3500.0
2005-02-24 14:10:00,66.65,66.85,66.65,66.84,9100.0,41.6146,41.7395,41.6146,41.7332,9100.0
2005-02-24 14:15:00,66.84,66.9,66.81,66.88,5200.0,41.7332,41.7707,41.7145,41.7582,5200.0
2005-02-24 14:20:00,66.81,66.9,66.81,66.83,1700.0,41.7145,41.7707,41.7145,41.727,1700.0
2005-02-24 14:25:00,66.88,66.88,66.8,66.8,2500.0,41.7582,41.7582,41.7082,41.7082,2500.0
2005-02-24 14:30:00,66.88,66.88,66.88,66.88,400.0,41.7582,41.7582,41.7582,41.7582,400.0
2005-02-24 14:35:00,66.85,66.85,66.83,66.83,1900.0,41.7395,41.7395,41.727,41.727,1900.0
2005-02-24 14:40:00,66.81,66.81,66.81,66.81,5200.0,41.7145,41.7145,41.7145,41.7145,5200.0
2005-02-24 14:45:00,66.82,66.83,66.79,66.82,3800.0,41.7207,41.727,41.702,41.7207,3800.0
2005-02-24 14:50:00,66.83,66.84,66.82,66.84,3100.0,41.727,41.7332,41.7207,41.7332,3100.0
2005-02-24 14:55:00,66.81,66.85,66.81,66.85,1900.0,41.7145,41.7395,41.7145,41.7395,1900.0
2005-02-24 15:00:00,66.84,66.87,66.82,66.87,3700.0,41.7332,41.752,41.7207,41.752,3700.0
2005-02-24 15:05:00,66.89,66.92,66.87,66.9,5600.0,41.7644,41.7832,41.752,41.7707,5600.0
2005-02-24 15:10:00,66.88,66.93,66.88,66.93,12400.0,41.7582,41.7894,41.7582,41.7894,12400.0
2005-02-24 15:15:00,66.93,66.93,66.89,66.89,3000.0,41.7894,41.7894,41.7644,41.7644,3000.0
2005-02-24 15:20:00,66.89,66.92,66.89,66.9,10700.0,41.7644,41.7832,41.7644,41.7707,10700.0
2005-02-24 15:25:00,66.91,66.91,66.85,66.86,24700.0,41.7769,41.7769,41.7395,41.7457,24700.0
2005-02-24 15:30:00,66.9,66.9,66.85,66.9,8100.0,41.7707,41.7707,41.7395,41.7707,8100.0
2005-02-24 15:35:00,66.91,67.0,66.91,66.99,2900.0,41.7769,41.8331,41.7769,41.8269,2900.0
2005-02-24 15:40:00,66.99,67.0,66.95,66.99,3700.0,41.8269,41.8331,41.8019,41.8269,3700.0
2005-02-24 15:45:00,66.96,66.99,66.95,66.95,7500.0,41.8081,41.8269,41.8019,41.8019,7500.0
2005-02-24 15:50:00,66.95,66.95,66.94,66.94,900.0,41.8019,41.8019,41.7957,41.7957,900.0
2005-02-24 15:55:00,66.94,66.94,66.94,66.94,0.0,41.7957,41.7957,41.7957,41.7957,0.0
2005-02-24 16:00:00,66.99,66.99,66.99,66.99,200.0,41.8269,41.8269,41.8269,41.8269,200.0
2005-02-24 16:05:00,66.99,66.99,66.99,66.99,0.0,41.8269,41.8269,41.8269,41.8269,0.0
2005-02-24 16:10:00,66.99,66.99,66.99,66.99,0.0,41.8269,41.8269,41.8269,41.8269,0.0
2005-02-25 09:30:00,67.04,67.05,67.03,67.03,16100.0,41.8581,41.8643,41.8519,41.8519,16100.0
2005-02-25 09:35:00,67.01,67.13,67.0,67.03,158600.0,41.8394,41.9143,41.8331,41.8519,158600.0
2005-02-25 09:40:00,67.05,67.09,67.03,67.09,4700.0,41.8643,41.8893,41.8519,41.8893,4700.0
2005-02-25 09:45:00,67.1,67.1,67.08,67.08,25800.0,41.8956,41.8956,41.8831,41.8831,25800.0
2005-02-25 09:50:00,67.08,67.08,67.0,67.03,47500.0,41.8831,41.8831,41.8331,41.8519,47500.0
2005-02-25 09:55:00,67.08,67.08,67.01,67.05,3700.0,41.8831,41.8831,41.8394,41.8643,3700.0
2005-02-25 10:00:00,67.05,67.05,67.0,67.05,28000.0,41.8643,41.8643,41.8331,41.8643,28000.0
2005-02-25 10:05:00,67.05,67.06,67.02,67.06,25300.0,41.8643,41.8706,41.8456,41.8706,25300.0
2005-02-25 10:10:00,67.06,67.06,67.06,67.06,60000.0,41.8706,41.8706,41.8706,41.8706,60000.0
2005-02-25 10:15:00,67.1,67.11,67.06,67.1,13000.0,41.8956,41.9018,41.8706,41.8956,13000.0
2005-02-25 10:20:00,67.1,67.12,67.1,67.1,4400.0,41.8956,41.908,41.8956,41.8956,4400.0
2005-02-25 10:25:00,67.09,67.14,67.07,67.14,6400.0,41.8893,41.9205,41.8768,41.9205,6400.0
2005-02-25 10:30:00,67.15,67.15,67.11,67.11,2300.0,41.9268,41.9268,41.9018,41.9018,2300.0
2005-02-25 10:35:00,67.09,67.12,67.09,67.12,4400.0,41.8893,41.908,41.8893,41.908,4400.0
2005-02-25 10:40:00,67.12,67.23,67.12,67.23,81100.0,41.908,41.9767,41.908,41.9767,81100.0
2005-02-25 10:45:00,67.22,67.22,67.22,67.22,2800.0,41.9705,41.9705,41.9705,41.9705,2800.0
2005-02-25 10:50:00,67.16,67.16,67.11,67.11,300.0,41.933,41.933,41.9018,41.9018,300.0
2005-02-25 10:55:00,67.2,67.27,67.13,67.27,76600.0,41.958,42.0017,41.9143,42.0017,76600.0
2005-02-25 11:00:00,67.27,67.39,67.27,67.35,11700.0,42.0017,42.0766,42.0017,42.0517,11700.0
2005-02-25 11:05:00,67.35,67.44,67.3,67.44,57200.0,42.0517,42.1078,42.0204,42.1078,57200.0
2005-02-25 11:10:00,67.45,67.45,67.41,67.41,700.0,42.1141,42.1141,42.0891,42.0891,700.0
2005-02-25 11:15:00,67.42,67.47,67.4,67.45,22300.0,42.0954,42.1266,42.0829,42.1141,22300.0
2005-02-25 11:20:00,67.44,67.45,67.4,67.43,5300.0,42.1078,42.1141,42.0829,42.1016,5300.0
2005-02-25 11:25:00,67.42,67.44,67.39,67.43,33300.0,42.0954,42.1078,42.0766,42.1016,33300.0
2005-02-25 11:30:00,67.45,67.45,67.43,67.44,2300.0,42.1141,42.1141,42.1016,42.1078,2300.0
2005-02-25 11:35:00,67.45,67.45,67.44,67.44,25900.0,42.1141,42.1141,42.1078,42.1078,25900.0
2005-02-25 11:40:00,67.45,67.47,67.45,67.47,55000.0,42.1141,42.1266,42.1141,42.1266,55000.0
2005-02-25 11:45:00,67.47,67.47,67.45,67.45,7200.0,42.1266,42.1266,42.1141,42.1141,7200.0
2005-02-25 11:50:00,67.45,67.53,67.45,67.53,9400.0,42.1141,42.164,42.1141,42.164,9400.0
2005-02-25 11:55:00,67.56,67.65,67.56,67.63,31000.0,42.1828,42.239,42.1828,42.2265,31000.0
2005-02-25 12:00:00,67.61,67.63,67.61,67.63,400.0,42.214,42.2265,42.214,42.2265,400.0
2005-02-25 12:05:00,67.61,67.65,67.59,67.59,25500.0,42.214,42.239,42.2015,42.2015,25500.0
2005-02-25 12:10:00,67.61,67.61,67.6,67.61,1000.0,42.214,42.214,42.2077,42.214,1000.0
2005-02-25 12:15:00,67.58,67.61,67.57,67.61,800.0,42.1953,42.214,42.189,42.214,800.0
2005-02-25 12:20:00,67.58,67.61,67.58,67.58,1000.0,42.1953,42.214,42.1953,42.1953,1000.0
2005-02-25 12:25:00,67.54,67.58,67.54,67.58,32200.0,42.1703,42.1953,42.1703,42.1953,32200.0
2005-02-25 12:30:00,67.58,67.61,67.57,67.6,8400.0,42.1953,42.214,42.189,42.2077,8400.0
2005-02-25 12:35:00,67.61,67.61,67.58,67.58,10100.0,42.214,42.214,42.1953,42.1953,10100.0
2005-02-25 12:40:00,67.6,67.6,67.59,67.59,2000.0,42.2077,42.2077,42.2015,42.2015,2000.0
2005-02-25 12:45:00,67.6,67.61,67.57,67.59,8000.0,42.2077,42.214,42.189,42.2015,8000.0
2005-02-25 12:50:00,67.53,67.53,67.53,67.53,10000.0,42.164,42.164,42.164,42.164,10000.0
2005-02-25 12:55:00,67.53,67.53,67.53,67.53,0.0,42.164,42.164,42.164,42.164,0.0
2005-02-25 13:00:00,67.54,67.55,67.54,67.54,1100.0,42.1703,42.1765,42.1703,42.1703,1100.0
2005-02-25 13:05:00,67.52,67.54,67.51,67.54,7000.0,42.1578,42.1703,42.1516,42.1703,7000.0
2005-02-25 13:10:00,67.54,67.54,67.5,67.52,4300.0,42.1703,42.1703,42.1453,42.1578,4300.0
2005-02-25 13:15:00,67.53,67.55,67.52,67.55,1500.0,42.164,42.1765,42.1578,42.1765,1500.0
2005-02-25 13:20:00,67.55,67.55,67.5,67.5,5500.0,42.1765,42.1765,42.1453,42.1453,5500.0
2005-02-25 13:25:00,67.52,67.55,67.52,67.53,50900.0,42.1578,42.1765,42.1578,42.164,50900.0
2005-02-25 13:30:00,67.5,67.5,67.48,67.5,57100.0,42.1453,42.1453,42.1328,42.1453,57100.0
2005-02-25 13:35:00,67.51,67.54,67.5,67.54,5400.0,42.1516,42.1703,42.1453,42.1703,5400.0
2005-02-25 13:40:00,67.53,67.56,67.53,67.53,16200.0,42.164,42.1828,42.164,42.164,16200.0
2005-02-25 13:45:00,67.55,67.56,67.54,67.56,6700.0,42.1765,42.1828,42.1703,42.1828,6700.0
2005-02-25 13:50:00,67.56,67.65,67.56,67.65,36800.0,42.1828,42.239,42.1828,42.239,36800.0
2005-02-25 13:55:00,67.58,67.64,67.58,67.64,32400.0,42.1953,42.2327,42.1953,42.2327,32400.0
2005-02-25 14:00:00,67.6,67.64,67.6,67.6,31000.0,42.2077,42.2327,42.2077,42.2077,31000.0
2005-02-25 14:05:00,67.6,67.62,67.58,67.58,56100.0,42.2077,42.2202,42.1953,42.1953,56100.0
2005-02-25 14:10:00,67.58,67.69,67.58,67.69,34400.0,42.1953,42.2639,42.1953,42.2639,34400.0
2005-02-25 14:15:00,67.67,67.73,67.67,67.73,26400.0,42.2515,42.2889,42.2515,42.2889,26400.0
2005-02-25 14:20:00,67.73,67.73,67.73,67.73,1000.0,42.2889,42.2889,42.2889,42.2889,1000.0
2005-02-25 14:25:00,67.73,67.76,67.72,67.72,3300.0,42.2889,42.3076,42.2827,42.2827,3300.0
2005-02-25 14:30:00,67.71,67.75,67.71,67.75,2100.0,42.2764,42.3014,42.2764,42.3014,2100.0
2005-02-25 14:35:00,67.74,67.79,67.74,67.74,5600.0,42.2952,42.3264,42.2952,42.2952,5600.0
2005-02-25 14:40:00,67.69,67.69,67.64,67.64,4100.0,42.2639,42.2639,42.2327,42.2327,4100.0
2005-02-25 14:45:00,67.62,67.64,67.62,67.64,21000.0,42.2202,42.2327,42.2202,42.2327,21000.0
2005-02-25 14:50:00,67.7,67.71,67.68,67.68,29100.0,42.2702,42.2764,42.2577,42.2577,29100.0
2005-02-25 14:55:00,67.68,67.68,67.64,67.66,118800.0,42.2577,42.2577,42.2327,42.2452,118800.0
2005-02-25 15:00:00,67.62,67.67,67.62,67.66,21200.0,42.2202,42.2515,42.2202,42.2452,21200.0
2005-02-25 15:05:00,67.65,67.73,67.65,67.67,89800.0,42.239,42.2889,42.239,42.2515,89800.0
2005-02-25 15:10:00,67.67,67.75,67.67,67.75,30700.0,42.2515,42.3014,42.2515,42.3014,30700.0
2005-02-25 15:15:00,67.75,67.77,67.71,67.75,36000.0,42.3014,42.3139,42.2764,42.3014,36000.0
2005-02-25 15:20:00,67.7,67.75,67.68,67.74,7900.0,42.2702,42.3014,42.2577,42.2952,7900.0
2005-02-25 15:25:00,67.74,67.76,67.73,67.75,5000.0,42.2952,42.3076,42.2889,42.3014,5000.0
2005-02-25 15:30:00,67.76,67.8,67.74,67.8,2700.0,42.3076,42.3326,42.2952,42.3326,2700.0
2005-02-25 15:35:00,67.75,67.77,67.75,67.77,13300.0,42.3014,42.3139,42.3014,42.3139,13300.0
2005-02-25 15:40:00,67.77,67.79,67.74,67.78,8200.0,42.3139,42.3264,42.2952,42.3201,8200.0
2005-02-25 15:45:00,67.78,67.78,67.77,67.77,12300.0,42.3201,42.3201,42.3139,42.3139,12300.0
2005-02-25 15:50:00,67.76,67.78,67.73,67.78,28900.0,42.3076,42.3201,42.2889,42.3201,28900.0
2005-02-25 15:55:00,67.78,67.78,67.7,67.7,3500.0,42.3201,42.3201,42.2702,42.2702,3500.0
2005-02-25 16:00:00,67.71,67.71,67.71,67.71,200.0,42.2764,42.2764,42.2764,42.2764,200.0
2005-02-25 16:05:00,67.73,67.73,67.73,67.73,1100.0,42.2889,42.2889,42.2889,42.2889,1100.0
2005-02-25 16:10:00,67.73,67.73,67.73,67.73,0.0,42.2889,42.2889,42.2889,42.2889,0.0
2005-02-28 09:30:00,67.56,67.67,67.55,67.55,43200.0,42.1828,42.2515,42.1765,42.1765,43200.0
2005-02-28 09:35:00,67.68,67.68,67.68,67.68,600.0,42.2577,42.2577,42.2577,42.2577,600.0
2005-02-28 09:40:00,67.64,67.64,67.64,67.64,100.0,42.2327,42.2327,42.2327,42.2327,100.0
2005-02-28 09:45:00,67.66,67.69,67.66,67.67,35200.0,42.2452,42.2639,42.2452,42.2515,35200.0
2005-02-28 09:50:00,67.65,67.65,67.59,67.64,4600.0,42.239,42.239,42.2015,42.2327,4600.0
2005-02-28 09:55:00,67.61,67.61,67.58,67.59,2100.0,42.214,42.214,42.1953,42.2015,2100.0
2005-02-28 10:00:00,67.61,67.66,67.61,67.63,1300.0,42.214,42.2452,42.214,42.2265,1300.0
2005-02-28 10:05:00,67.58,67.62,67.58,67.6,3000.0,42.1953,42.2202,42.1953,42.2077,3000.0
2005-02-28 10:10:00,67.6,67.6,67.57,67.6,5400.0,42.2077,42.2077,42.189,42.2077,5400.0
2005-02-28 10:15:00,67.59,67.59,67.59,67.59,100.0,42.2015,42.2015,42.2015,42.2015,100.0
2005-02-28 10:20:00,67.55,67.55,67.5,67.53,900.0,42.1765,42.1765,42.1453,42.164,900.0
2005-02-28 10:25:00,67.53,67.53,67.53,67.53,0.0,42.164,42.164,42.164,42.164,0.0
2005-02-28 10:30:00,67.58,67.58,67.54,67.58,900.0,42.1953,42.1953,42.1703,42.1953,900.0
2005-02-28 10:35:00,67.58,67.61,67.56,67.61,900.0,42.1953,42.214,42.1828,42.214,900.0
2005-02-28 10:40:00,67.61,67.61,67.61,67.61,300.0,42.214,42.214,42.214,42.214,300.0
2005-02-28 10:45:00,67.65,67.67,67.64,67.67,3900.0,42.239,42.2515,42.2327,42.2515,3900.0
2005-02-28 10:50:00,67.61,67.63,67.61,67.62,1200.0,42.214,42.2265,42.214,42.2202,1200.0
2005-02-28 10:55:00,67.6,67.61,67.58,67.61,1300.0,42.2077,42.214,42.1953,42.214,1300.0
2005-02-28 11:00:00,67.61,67.65,67.61,67.62,6500.0,42.214,42.239,42.214,42.2202,6500.0
2005-02-28 11:05:00,67.6,67.6,67.6,67.6,1700.0,42.2077,42.2077,42.2077,42.2077,1700.0
2005-02-28 11:10:00,67.59,67.62,67.59,67.59,2700.0,42.2015,42.2202,42.2015,42.2015,2700.0
2005-02-28 11:15:00,67.62,67.63,67.57,67.57,11500.0,42.2202,42.2265,42.189,42.189,11500.0
2005-02-28 11:20:00,67.57,67.57,67.54,67.57,6000.0,42.189,42.189,42.1703,42.189,6000.0
2005-02-28 11:25:00,67.55,67.56,67.55,67.56,1000.0,42.1765,42.1828,42.1765,42.1828,1000.0
2005-02-28 11:30:00,67.52,67.58,67.52,67.58,1600.0,42.1578,42.1953,42.1578,42.1953,1600.0
2005-02-28 11:35:00,67.58,67.58,67.58,67.58,0.0,42.1953,42.1953,42.1953,42.1953,0.0
2005-02-28 11:40:00,67.56,67.57,67.53,67.53,6700.0,42.1828,42.189,42.164,42.164,6700.0
2005-02-28 11:45:00,67.53,67.55,67.46,67.46,4500.0,42.164,42.1765,42.1203,42.1203,4500.0
2005-02-28 11:50:00,67.46,67.46,67.43,67.46,800.0,42.1203,42.1203,42.1016,42.1203,800.0
2005-02-28 11:55:00,67.43,67.46,67.43,67.43,1700.0,42.1016,42.1203,42.1016,42.1016,1700.0
2005-02-28 12:00:00,67.41,67.41,67.25,67.25,6300.0,42.0891,42.0891,41.9892,41.9892,6300.0
2005-02-28 12:05:00,67.28,67.28,67.21,67.21,2100.0,42.0079,42.0079,41.9642,41.9642,2100.0
2005-02-28 12:10:00,67.21,67.21,67.18,67.18,400.0,41.9642,41.9642,41.9455,41.9455,400.0
2005-02-28 12:15:00,67.16,67.16,67.1,67.1,2200.0,41.933,41.933,41.8956,41.8956,2200.0
2005-02-28 12:20:00,67.11,67.13,67.07,67.07,2800.0,41.9018,41.9143,41.8768,41.8768,2800.0
2005-02-28 12:25:00,67.06,67.06,67.04,67.05,1200.0,41.8706,41.8706,41.8581,41.8643,1200.0
2005-02-28 12:30:00,67.06,67.06,67.03,67.04,2200.0,41.8706,41.8706,41.8519,41.8581,2200.0
2005-02-28 12:35:00,67.07,67.1,67.07,67.08,1800.0,41.8768,41.8956,41.8768,41.8831,1800.0
2005-02-28 12:40:00,67.11,67.11,67.06,67.11,12900.0,41.9018,41.9018,41.8706,41.9018,12900.0
2005-02-28 12:45:00,67.1,67.11,67.1,67.11,900.0,41.8956,41.9018,41.8956,41.9018,900.0
2005-02-28 12:50:00,67.11,67.15,67.09,67.15,19100.0,41.9018,41.9268,41.8893,41.9268,19100.0
2005-02-28 12:55:00,67.15,67.17,67.12,67.15,10400.0,41.9268,41.9393,41.908,41.9268,10400.0
2005-02-28 13:00:00,67.18,67.18,67.15,67.16,5100.0,41.9455,41.9455,41.9268,41.933,5100.0
2005-02-28 13:05:00,67.15,67.15,67.12,67.12,6700.0,41.9268,41.9268,41.908,41.908,6700.0
2005-02-28 13:10:00,67.12,67.15,67.12,67.14,5600.0,41.908,41.9268,41.908,41.9205,5600.0
2005-02-28 13:15:00,67.17,67.17,67.17,67.17,200.0,41.9393,41.9393,41.9393,41.9393,200.0
2005-02-28 13:20:00,67.19,67.19,67.14,67.19,2200.0,41.9518,41.9518,41.9205,41.9518,2200.0
2005-02-28 13:25:00,67.16,67.17,67.16,67.17,200.0,41.933,41.9393,41.933,41.9393,200.0
2005-02-28 13:30:00,67.19,67.24,67.18,67.22,6700.0,41.9518,41.983,41.9455,41.9705,6700.0
2005-02-28 13:35:00,67.16,67.16,67.13,67.13,1000.0,41.933,41.933,41.9143,41.9143,1000.0
2005-02-28 13:40:00,67.14,67.18,67.14,67.17,1200.0,41.9205,41.9455,41.9205,41.9393,1200.0
2005-02-28 13:45:00,67.12,67.15,67.12,67.15,6200.0,41.908,41.9268,41.908,41.9268,6200.0
2005-02-28 13:50:00,67.13,67.15,67.11,67.11,4900.0,41.9143,41.9268,41.9018,41.9018,4900.0
2005-02-28 13:55:00,67.11,67.15,67.1,67.11,5900.0,41.9018,41.9268,41.8956,41.9018,5900.0
2005-02-28 14:00:00,67.09,67.13,67.02,67.06,10200.0,41.8893,41.9143,41.8456,41.8706,10200.0
2005-02-28 14:05:00,67.01,67.05,67.0,67.05,2300.0,41.8394,41.8643,41.8331,41.8643,2300.0
2005-02-28 14:10:00,67.05,67.11,67.04,67.11,3500.0,41.8643,41.9018,41.8581,41.9018,3500.0
2005-02-28 14:15:00,67.1,67.14,67.1,67.14,2600.0,41.8956,41.9205,41.8956,41.9205,2600.0
2005-02-28 14:20:00,67.17,67.26,67.14,67.19,13200.0,41.9393,41.9955,41.9205,41.9518,13200.0
2005-02-28 14:25:00,67.2,67.2,67.18,67.18,800.0,41.958,41.958,41.9455,41.9455,800.0
2005-02-28 14:30:00,67.18,67.19,67.14,67.18,13200.0,41.9455,41.9518,41.9205,41.9455,13200.0
2005-02-28 14:35:00,67.16,67.2,67.16,67.18,2300.0,41.933,41.958,41.933,41.9455,2300.0
2005-02-28 14:40:00,67.2,67.26,67.18,67.24,3600.0,41.958,41.9955,41.9455,41.983,3600.0
2005-02-28 14:45:00,67.24,67.29,67.24,67.29,20100.0,41.983,42.0142,41.983,42.0142,20100.0
2005-02-28 14:50:00,67.29,67.3,67.25,67.29,1100.0,42.0142,42.0204,41.9892,42.0142,1100.0
2005-02-28 14:55:00,67.27,67.3,67.25,67.28,3400.0,42.0017,42.0204,41.9892,42.0079,3400.0
2005-02-28 15:00:00,67.31,67.32,67.26,67.3,6200.0,42.0267,42.0329,41.9955,42.0204,6200.0
2005-02-28 15:05:00,67.29,67.39,67.29,67.39,3100.0,42.0142,42.0766,42.0142,42.0766,3100.0
2005-02-28 15:10:00,67.39,67.42,67.37,67.4,13800.0,42.0766,42.0954,42.0641,42.0829,13800.0
2005-02-28 15:15:00,67.39,67.47,67.39,67.47,10500.0,42.0766,42.1266,42.0766,42.1266,10500.0
2005-02-28 15:20:00,67.46,67.46,67.41,67.43,6800.0,42.1203,42.1203,42.0891,42.1016,6800.0
2005-02-28 15:25:00,67.45,67.45,67.39,67.42,24200.0,42.1141,42.1141,42.0766,42.0954,24200.0
2005-02-28 15:30:00,67.46,67.58,67.46,67.58,29500.0,42.1203,42.1953,42.1203,42.1953,29500.0
2005-02-28 15:35:00,67.57,67.58,67.5,67.5,57800.0,42.189,42.1953,42.1453,42.1453,57800.0
2005-02-28 15:40:00,67.5,67.54,67.45,67.45,24900.0,42.1453,42.1703,42.1141,42.1141,24900.0
2005-02-28 15:45:00,67.44,67.49,67.41,67.48,37300.0,42.1078,42.1391,42.0891,42.1328,37300.0
2005-02-28 15:50:00,67.47,67.47,67.44,67.44,900.0,42.1266,42.1266,42.1078,42.1078,900.0
2005-02-28 15:55:00,67.4,67.4,67.33,67.34,107300.0,42.0829,42.0829,42.0392,42.0454,107300.0
2005-02-28 16:00:00,67.32,67.32,67.32,67.32,1000.0,42.0329,42.0329,42.0329,42.0329,1000.0
2005-02-28 16:05:00,67.32,67.32,67.32,67.32,0.0,42.0329,42.0329,42.0329,42.0329,0.0
2005-02-28 16:10:00,67.37,67.37,67.35,67.35,300.0,42.0641,42.0641,42.0517,42.0517,300.0
2005-03-01 09:30:00,67.54,67.58,67.5,67.58,63300.0,42.1703,42.1953,42.1453,42.1953,63300.0
2005-03-01 09:35:00,67.56,67.63,67.55,67.63,41200.0,42.1828,42.2265,42.1765,42.2265,41200.0
2005-03-01 09:40:00,67.63,67.63,67.63,67.63,0.0,42.2265,42.2265,42.2265,42.2265,0.0
2005-03-01 09:45:00,67.61,67.61,67.61,67.61,1200.0,42.214,42.214,42.214,42.214,1200.0
2005-03-01 09:50:00,67.56,67.6,67.51,67.6,48600.0,42.1828,42.2077,42.1516,42.2077,48600.0
2005-03-01 09:55:00,67.58,67.58,67.57,67.58,900.0,42.1953,42.1953,42.189,42.1953,900.0
2005-03-01 10:00:00,67.55,67.65,67.55,67.64,6700.0,42.1765,42.239,42.1765,42.2327,6700.0
2005-03-01 10:05:00,67.66,67.73,67.66,67.71,10800.0,42.2452,42.2889,42.2452,42.2764,10800.0
2005-03-01 10:10:00,67.69,67.69,67.69,67.69,4700.0,42.2639,42.2639,42.2639,42.2639,4700.0
2005-03-01 10:15:00,67.69,67.69,67.66,67.66,1000.0,42.2639,42.2639,42.2452,42.2452,1000.0
2005-03-01 10:20:00,67.65,67.65,67.61,67.62,15900.0,42.239,42.239,42.214,42.2202,15900.0
2005-03-01 10:25:00,67.63,67.63,67.61,67.61,4600.0,42.2265,42.2265,42.214,42.214,4600.0
2005-03-01 10:30:00,67.62,67.64,67.61,67.64,3000.0,42.2202,42.2327,42.214,42.2327,3000.0
2005-03-01 10:35:00,67.66,67.66,67.64,67.65,6100.0,42.2452,42.2452,42.2327,42.239,6100.0
2005-03-01 10:40:00,67.63,67.67,67.61,67.64,26600.0,42.2265,42.2515,42.214,42.2327,26600.0
2005-03-01 10:45:00,67.61,67.64,67.6,67.62,14100.0,42.214,42.2327,42.2077,42.2202,14100.0
2005-03-01 10:50:00,67.58,67.63,67.58,67.62,1700.0,42.1953,42.2265,42.1953,42.2202,1700.0
2005-03-01 10:55:00,67.6,67.6,67.6,67.6,4400.0,42.2077,42.2077,42.2077,42.2077,4400.0
2005-03-01 11:00:00,67.6,67.6,67.55,67.6,5200.0,42.2077,42.2077,42.1765,42.2077,5200.0
2005-03-01 11:05:00,67.59,67.6,67.57,67.6,6400.0,42.2015,42.2077,42.189,42.2077,6400.0
2005-03-01 11:10:00,67.59,67.59,67.52,67.52,22700.0,42.2015,42.2015,42.1578,42.1578,22700.0
2005-03-01 11:15:00,67.52,67.53,67.5,67.51,9200.0,42.1578,42.164,42.1453,42.1516,9200.0
2005-03-01 11:20:00,67.55,67.57,67.52,67.57,13500.0,42.1765,42.189,42.1578,42.189,13500.0
2005-03-01 11:25:00,67.57,67.57,67.51,67.54,6300.0,42.189,42.189,42.1516,42.1703,6300.0
2005-03-01 11:30:00,67.49,67.59,67.49,67.59,23000.0,42.1391,42.2015,42.1391,42.2015,23000.0
2005-03-01 11:35:00,67.59,67.59,67.56,67.59,4400.0,42.2015,42.2015,42.1828,42.2015,4400.0
2005-03-01 11:40:00,67.57,67.59,67.57,67.57,89000.0,42.189,42.2015,42.189,42.189,89000.0
2005-03-01 11:45:00,67.56,67.63,67.56,67.63,2500.0,42.1828,42.2265,42.1828,42.2265,2500.0
2005-03-01 11:50:00,67.62,67.68,67.62,67.68,20900.0,42.2202,42.2577,42.2202,42.2577,20900.0
2005-03-01 11:55:00,67.71,67.71,67.68,67.68,15800.0,42.2764,42.2764,42.2577,42.2577,15800.0
2005-03-01 12:00:00,67.68,67.68,67.66,67.66,4000.0,42.2577,42.2577,42.2452,42.2452,4000.0
2005-03-01 12:05:00,67.66,67.66,67.63,67.63,400.0,42.2452,42.2452,42.2265,42.2265,400.0
2005-03-01 12:10:00,67.63,67.63,67.63,67.63,100.0,42.2265,42.2265,42.2265,42.2265,100.0
2005-03-01 12:15:00,67.65,67.65,67.65,67.65,300.0,42.239,42.239,42.239,42.239,300.0
2005-03-01 12:20:00,67.6,67.6,67.6,67.6,4000.0,42.2077,42.2077,42.2077,42.2077,4000.0
2005-03-01 12:25:00,67.63,67.65,67.63,67.65,4800.0,42.2265,42.239,42.2265,42.239,4800.0
2005-03-01 12:30:00,67.6,67.65,67.6,67.65,22200.0,42.2077,42.239,42.2077,42.239,22200.0
2005-03-01 12:35:00,67.64,67.64,67.59,67.64,500.0,42.2327,42.2327,42.2015,42.2327,500.0
2005-03-01 12:40:00,67.55,67.58,67.55,67.58,2000.0,42.1765,42.1953,42.1765,42.1953,2000.0
2005-03-01 12:45:00,67.59,67.6,67.59,67.59,300.0,42.2015,42.2077,42.2015,42.2015,300.0
2005-03-01 12:50:00,67.61,67.61,67.54,67.54,20100.0,42.214,42.214,42.1703,42.1703,20100.0
2005-03-01 12:55:00,67.59,67.63,67.59,67.63,2800.0,42.2015,42.2265,42.2015,42.2265,2800.0
2005-03-01 13:00:00,67.62,67.62,67.62,67.62,300.0,42.2202,42.2202,42.2202,42.2202,300.0
2005-03-01 13:05:00,67.62,67.64,67.62,67.64,200.0,42.2202,42.2327,42.2202,42.2327,200.0
2005-03-01 13:10:00,67.62,67.62,67.61,67.61,1300.0,42.2202,42.2202,42.214,42.214,1300.0
2005-03-01 13:15:00,67.58,67.58,67.57,67.57,400.0,42.1953,42.1953,42.189,42.189,400.0
2005-03-01 13:20:00,67.53,67.53,67.53,67.53,100.0,42.164,42.164,42.164,42.164,100.0
2005-03-01 13:25:00,67.5,67.51,67.47,67.48,26600.0,42.1453,42.1516,42.1266,42.1328,26600.0
2005-03-01 13:30:00,67.51,67.52,67.51,67.51,15200.0,42.1516,42.1578,42.1516,42.1516,15200.0
2005-03-01 13:35:00,67.58,67.58,67.58,67.58,300.0,42.1953,42.1953,42.1953,42.1953,300.0
2005-03-01 13:40:00,67.55,67.57,67.55,67.57,26100.0,42.1765,42.189,42.1765,42.189,26100.0
2005-03-01 13:45:00,67.57,67.64,67.57,67.61,17200.0,42.189,42.2327,42.189,42.214,17200.0
2005-03-01 13:50:00,67.57,67.61,67.57,67.61,10400.0,42.189,42.214,42.189,42.214,10400.0
2005-03-01 13:55:00,67.61,67.61,67.61,67.61,800.0,42.214,42.214,42.214,42.214,800.0
2005-03-01 14:00:00,67.58,67.65,67.58,67.6,8300.0,42.1953,42.239,42.1953,42.2077,8300.0
2005-03-01 14:05:00,67.62,67.63,67.62,67.63,1800.0,42.2202,42.2265,42.2202,42.2265,1800.0
2005-03-01 14:10:00,67.61,67.61,67.59,67.59,4000.0,42.214,42.214,42.2015,42.2015,4000.0
2005-03-01 14:15:00,67.63,67.65,67.61,67.65,2400.0,42.2265,42.239,42.214,42.239,2400.0
2005-03-01 14:20:00,67.6,67.66,67.6,67.66,26600.0,42.2077,42.2452,42.2077,42.2452,26600.0
2005-03-01 14:25:00,67.66,67.66,67.6,67.62,7800.0,42.2452,42.2452,42.2077,42.2202,7800.0
2005-03-01 14:30:00,67.6,67.61,67.58,67.59,9700.0,42.2077,42.214,42.1953,42.2015,9700.0
2005-03-01 14:35:00,67.58,67.61,67.58,67.61,1200.0,42.1953,42.214,42.1953,42.214,1200.0
2005-03-01 14:40:00,67.62,67.62,67.59,67.6,8900.0,42.2202,42.2202,42.2015,42.2077,8900.0
2005-03-01 14:45:00,67.61,67.61,67.59,67.59,26800.0,42.214,42.214,42.2015,42.2015,26800.0
2005-03-01 14:50:00,67.58,67.6,67.58,67.58,1600.0,42.1953,42.2077,42.1953,42.1953,1600.0
2005-03-01 14:55:00,67.54,67.59,67.54,67.59,50400.0,42.1703,42.2015,42.1703,42.2015,50400.0
2005-03-01 15:00:00,67.63,67.66,67.62,67.66,51400.0,42.2265,42.2452,42.2202,42.2452,51400.0
2005-03-01 15:05:00,67.63,67.66,67.63,67.63,5800.0,42.2265,42.2452,42.2265,42.2265,5800.0
2005-03-01 15:10:00,67.67,67.7,67.66,67.67,50900.0,42.2515,42.2702,42.2452,42.2515,50900.0
2005-03-01 15:15:00,67.71,67.72,67.65,67.66,204700.0,42.2764,42.2827,42.239,42.2452,204700.0
2005-03-01 15:20:00,67.69,67.69,67.64,67.65,100300.0,42.2639,42.2639,42.2327,42.239,100300.0
2005-03-01 15:25:00,67.66,67.67,67.65,67.67,52000.0,42.2452,42.2515,42.239,42.2515,52000.0
2005-03-01 15:30:00,67.67,67.74,67.67,67.72,42100.0,42.2515,42.2952,42.2515,42.2827,42100.0
2005-03-01 15:35:00,67.72,67.72,67.69,67.72,2600.0,42.2827,42.2827,42.2639,42.2827,2600.0
2005-03-01 15:40:00,67.68,67.68,67.65,67.65,52200.0,42.2577,42.2577,42.239,42.239,52200.0
2005-03-01 15:45:00,67.62,67.66,67.59,67.59,5500.0,42.2202,42.2452,42.2015,42.2015,5500.0
2005-03-01 15:50:00,67.61,67.63,67.58,67.59,2100.0,42.214,42.2265,42.1953,42.2015,2100.0
2005-03-01 15:55:00,67.61,67.65,67.57,67.58,19000.0,42.214,42.239,42.189,42.1953,19000.0
2005-03-01 16:00:00,67.57,67.67,67.57,67.57,68500.0,42.189,42.2515,42.189,42.189,68500.0
2005-03-01 16:05:00,67.57,67.57,67.57,67.57,0.0,42.189,42.189,42.189,42.189,0.0
2005-03-01 16:10:00,67.57,67.57,67.57,67.57,0.0,42.189,42.189,42.189,42.189,0.0
2005-03-02 09:30:00,67.31,67.38,67.31,67.38,13700.0,42.0267,42.0704,42.0267,42.0704,13700.0
2005-03-02 09:35:00,67.36,67.38,67.32,67.34,19400.0,42.0579,42.0704,42.0329,42.0454,19400.0
2005-03-02 09:40:00,67.35,67.35,67.35,67.35,100.0,42.0517,42.0517,42.0517,42.0517,100.0
2005-03-02 09:45:00,67.36,67.4,67.36,67.4,900.0,42.0579,42.0829,42.0579,42.0829,900.0
2005-03-02 09:50:00,67.42,67.43,67.42,67.42,5400.0,42.0954,42.1016,42.0954,42.0954,5400.0
2005-03-02 09:55:00,67.42,67.45,67.42,67.45,2500.0,42.0954,42.1141,42.0954,42.1141,2500.0
2005-03-02 10:00:00,67.45,67.49,67.45,67.48,5800.0,42.1141,42.1391,42.1141,42.1328,5800.0
2005-03-02 10:05:00,67.43,67.44,67.42,67.44,2300.0,42.1016,42.1078,42.0954,42.1078,2300.0
2005-03-02 10:10:00,67.45,67.49,67.42,67.47,4600.0,42.1141,42.1391,42.0954,42.1266,4600.0
2005-03-02 10:15:00,67.43,67.43,67.43,67.43,400.0,42.1016,42.1016,42.1016,42.1016,400.0
2005-03-02 10:20:00,67.41,67.41,67.41,67.41,300.0,42.0891,42.0891,42.0891,42.0891,300.0
2005-03-02 10:25:00,67.47,67.49,67.46,67.49,1400.0,42.1266,42.1391,42.1203,42.1391,1400.0
2005-03-02 10:30:00,67.49,67.54,67.49,67.54,4100.0,42.1391,42.1703,42.1391,42.1703,4100.0
2005-03-02 10:35:00,67.49,67.5,67.44,67.47,3500.0,42.1391,42.1453,42.1078,42.1266,3500.0
2005-03-02 10:40:00,67.44,67.46,67.42,67.44,15000.0,42.1078,42.1203,42.0954,42.1078,15000.0
2005-03-02 10:45:00,67.43,67.47,67.43,67.47,900.0,42.1016,42.1266,42.1016,42.1266,900.0
2005-03-02 10:50:00,67.43,67.52,67.42,67.52,33200.0,42.1016,42.1578,42.0954,42.1578,33200.0
2005-03-02 10:55:00,67.54,67.62,67.54,67.62,2600.0,42.1703,42.2202,42.1703,42.2202,2600.0
2005-03-02 11:00:00,67.6,67.63,67.56,67.63,2100.0,42.2077,42.2265,42.1828,42.2265,2100.0
2005-03-02 11:05:00,67.63,67.63,67.61,67.61,4300.0,42.2265,42.2265,42.214,42.214,4300.0
2005-03-02 11:10:00,67.67,67.79,67.66,67.78,6800.0,42.2515,42.3264,42.2452,42.3201,6800.0
2005-03-02 11:15:00,67.87,67.91,67.87,67.91,7400.0,42.3763,42.4013,42.3763,42.4013,7400.0
2005-03-02 11:20:00,67.9,67.92,67.86,67.88,3400.0,42.3951,42.4075,42.3701,42.3826,3400.0
2005-03-02 11:25:00,67.88,67.88,67.88,67.88,0.0,42.3826,42.3826,42.3826,42.3826,0.0
2005-03-02 11:30:00,67.9,67.9,67.84,67.88,4800.0,42.3951,42.3951,42.3576,42.3826,4800.0
2005-03-02 11:35:00,67.84,67.84,67.84,67.84,17000.0,42.3576,42.3576,42.3576,42.3576,17000.0
2005-03-02 11:40:00,67.87,67.89,67.87,67.89,1600.0,42.3763,42.3888,42.3763,42.3888,1600.0
2005-03-02 11:45:00,67.92,67.92,67.91,67.91,1600.0,42.4075,42.4075,42.4013,42.4013,1600.0
2005-03-02 11:50:00,67.88,67.89,67.88,67.89,1300.0,42.3826,42.3888,42.3826,42.3888,1300.0
2005-03-02 11:55:00,67.89,67.89,67.85,67.85,1000.0,42.3888,42.3888,42.3638,42.3638,1000.0
2005-03-02 12:00:00,67.85,67.87,67.82,67.83,1900.0,42.3638,42.3763,42.3451,42.3514,1900.0
2005-03-02 12:05:00,67.85,67.85,67.83,67.83,1100.0,42.3638,42.3638,42.3514,42.3514,1100.0
2005-03-02 12:10:00,67.85,67.87,67.82,67.87,8300.0,42.3638,42.3763,42.3451,42.3763,8300.0
2005-03-02 12:15:00,67.87,67.87,67.85,67.86,1800.0,42.3763,42.3763,42.3638,42.3701,1800.0
2005-03-02 12:20:00,67.86,67.91,67.85,67.88,2400.0,42.3701,42.4013,42.3638,42.3826,2400.0
2005-03-02 12:25:00,67.87,67.87,67.84,67.86,1300.0,42.3763,42.3763,42.3576,42.3701,1300.0
2005-03-02 12:30:00,67.88,67.88,67.84,67.84,1000.0,42.3826,42.3826,42.3576,42.3576,1000.0
2005-03-02 12:35:00,67.85,67.85,67.82,67.82,1400.0,42.3638,42.3638,42.3451,42.3451,1400.0
2005-03-02 12:40:00,67.81,67.81,67.8,67.8,2300.0,42.3389,42.3389,42.3326,42.3326,2300.0
2005-03-02 12:45:00,67.79,67.82,67.79,67.8,3000.0,42.3264,42.3451,42.3264,42.3326,3000.0
2005-03-02 12:50:00,67.82,67.83,67.8,67.8,1100.0,42.3451,42.3514,42.3326,42.3326,1100.0
2005-03-02 12:55:00,67.84,67.84,67.84,67.84,100.0,42.3576,42.3576,42.3576,42.3576,100.0
2005-03-02 13:00:00,67.84,67.84,67.84,67.84,0.0,42.3576,42.3576,42.3576,42.3576,0.0
2005-03-02 13:05:00,67.82,67.82,67.82,67.82,400.0,42.3451,42.3451,42.3451,42.3451,400.0
2005-03-02 13:10:00,67.83,67.87,67.8,67.87,900.0,42.3514,42.3763,42.3326,42.3763,900.0
2005-03-02 13:15:00,67.86,67.87,67.86,67.87,800.0,42.3701,42.3763,42.3701,42.3763,800.0
2005-03-02 13:20:00,67.9,67.9,67.86,67.86,400.0,42.3951,42.3951,42.3701,42.3701,400.0
2005-03-02 13:25:00,67.86,67.86,67.86,67.86,0.0,42.3701,42.3701,42.3701,42.3701,0.0
2005-03-02 13:30:00,67.93,67.93,67.93,67.93,100.0,42.4138,42.4138,42.4138,42.4138,100.0
2005-03-02 13:35:00,67.92,67.93,67.91,67.92,2200.0,42.4075,42.4138,42.4013,42.4075,2200.0
2005-03-02 13:40:00,67.95,67.95,67.86,67.88,2600.0,42.4263,42.4263,42.3701,42.3826,2600.0
2005-03-02 13:45:00,67.82,67.84,67.81,67.83,3000.0,42.3451,42.3576,42.3389,42.3514,3000.0
2005-03-02 13:50:00,67.76,67.77,67.6,67.6,11400.0,42.3076,42.3139,42.2077,42.2077,11400.0
2005-03-02 13:55:00,67.61,67.61,67.61,67.61,5000.0,42.214,42.214,42.214,42.214,5000.0
2005-03-02 14:00:00,67.65,67.69,67.63,67.68,17300.0,42.239,42.2639,42.2265,42.2577,17300.0
2005-03-02 14:05:00,67.68,67.7,67.68,67.7,800.0,42.2577,42.2702,42.2577,42.2702,800.0
2005-03-02 14:10:00,67.63,67.63,67.62,67.62,200.0,42.2265,42.2265,42.2202,42.2202,200.0
2005-03-02 14:15:00,67.64,67.68,67.62,67.66,6500.0,42.2327,42.2577,42.2202,42.2452,6500.0
2005-03-02 14:20:00,67.66,67.66,67.63,67.64,3400.0,42.2452,42.2452,42.2265,42.2327,3400.0
2005-03-02 14:25:00,67.63,67.63,67.63,67.63,2400.0,42.2265,42.2265,42.2265,42.2265,2400.0
2005-03-02 14:30:00,67.66,67.67,67.62,67.65,15700.0,42.2452,42.2515,42.2202,42.239,15700.0
2005-03-02 14:35:00,67.6,67.6,67.49,67.51,13600.0,42.2077,42.2077,42.1391,42.1516,13600.0
2005-03-02 14:40:00,67.5,67.51,67.48,67.5,2900.0,42.1453,42.1516,42.1328,42.1453,2900.0
2005-03-02 14:45:00,67.44,67.53,67.43,67.53,3400.0,42.1078,42.164,42.1016,42.164,3400.0
2005-03-02 14:50:00,67.45,67.52,67.45,67.52,1500.0,42.1141,42.1578,42.1141,42.1578,1500.0
2005-03-02 14:55:00,67.51,67.57,67.5,67.57,77000.0,42.1516,42.189,42.1453,42.189,77000.0
2005-03-02 15:00:00,67.55,67.55,67.53,67.53,25200.0,42.1765,42.1765,42.164,42.164,25200.0
2005-03-02 15:05:00,67.58,67.65,67.55,67.65,66600.0,42.1953,42.239,42.1765,42.239,66600.0
2005-03-02 15:10:00,67.66,67.66,67.61,67.65,25400.0,42.2452,42.2452,42.214,42.239,25400.0
2005-03-02 15:15:00,67.6,67.63,67.6,67.6,17600.0,42.2077,42.2265,42.2077,42.2077,17600.0
2005-03-02 15:20:00,67.61,67.66,67.6,67.66,32500.0,42.214,42.2452,42.2077,42.2452,32500.0
2005-03-02 15:25:00,67.61,67.7,67.6,67.7,15600.0,42.214,42.2702,42.2077,42.2702,15600.0
2005-03-02 15:30:00,67.72,67.75,67.71,67.72,33900.0,42.2827,42.3014,42.2764,42.2827,33900.0
2005-03-02 15:35:00,67.71,67.72,67.71,67.71,16800.0,42.2764,42.2827,42.2764,42.2764,16800.0
2005-03-02 15:40:00,67.72,67.72,67.68,67.72,56100.0,42.2827,42.2827,42.2577,42.2827,56100.0
2005-03-02 15:45:00,67.72,67.73,67.66,67.72,55000.0,42.2827,42.2889,42.2452,42.2827,55000.0
2005-03-02 15:50:00,67.73,67.73,67.67,67.67,142200.0,42.2889,42.2889,42.2515,42.2515,142200.0
2005-03-02 15:55:00,67.69,67.7,67.64,67.68,89600.0,42.2639,42.2702,42.2327,42.2577,89600.0
2005-03-02 16:00:00,67.67,67.68,67.67,67.68,3100.0,42.2515,42.2577,42.2515,42.2577,3100.0
2005-03-02 16:05:00,67.67,67.67,67.67,67.67,12900.0,42.2515,42.2515,42.2515,42.2515,12900.0
2005-03-02 16:10:00,67.69,67.69,67.69,67.69,4500.0,42.2639,42.2639,42.2639,42.2639,4500.0
2005-03-03 09:30:00,67.88,67.88,67.85,67.85,24600.0,42.3826,42.3826,42.3638,42.3638,24600.0
2005-03-03 09:35:00,67.89,67.89,67.84,67.85,1300.0,42.3888,42.3888,42.3576,42.3638,1300.0
2005-03-03 09:40:00,67.83,67.88,67.83,67.86,1300.0,42.3514,42.3826,42.3514,42.3701,1300.0
2005-03-03 09:45:00,67.88,67.91,67.85,67.85,11000.0,42.3826,42.4013,42.3638,42.3638,11000.0
2005-03-03 09:50:00,67.91,67.94,67.91,67.94,900.0,42.4013,42.42,42.4013,42.42,900.0
2005-03-03 09:55:00,67.93,67.93,67.86,67.93,2600.0,42.4138,42.4138,42.3701,42.4138,2600.0
2005-03-03 10:00:00,67.93,67.93,67.87,67.87,200.0,42.4138,42.4138,42.3763,42.3763,200.0
2005-03-03 10:05:00,67.88,67.96,67.88,67.96,8100.0,42.3826,42.4325,42.3826,42.4325,8100.0
2005-03-03 10:10:00,67.97,68.01,67.96,67.99,5000.0,42.4388,42.4637,42.4325,42.4513,5000.0
2005-03-03 10:15:00,67.99,67.99,67.98,67.98,25600.0,42.4513,42.4513,42.445,42.445,25600.0
2005-03-03 10:20:00,68.0,68.0,67.96,67.96,500.0,42.4575,42.4575,42.4325,42.4325,500.0
2005-03-03 10:25:00,67.85,67.85,67.81,67.85,30800.0,42.3638,42.3638,42.3389,42.3638,30800.0
2005-03-03 10:30:00,67.8,67.8,67.75,67.75,1900.0,42.3326,42.3326,42.3014,42.3014,1900.0
2005-03-03 10:35:00,67.76,67.77,67.74,67.74,5000.0,42.3076,42.3139,42.2952,42.2952,5000.0
2005-03-03 10:40:00,67.75,67.76,67.74,67.74,1400.0,42.3014,42.3076,42.2952,42.2952,1400.0
2005-03-03 10:45:00,67.72,67.75,67.72,67.75,2200.0,42.2827,42.3014,42.2827,42.3014,2200.0
2005-03-03 10:50:00,67.76,67.82,67.76,67.82,9000.0,42.3076,42.3451,42.3076,42.3451,9000.0
2005-03-03 10:55:00,67.82,67.82,67.82,67.82,0.0,42.3451,42.3451,42.3451,42.3451,0.0
2005-03-03 11:00:00,67.75,67.75,67.72,67.72,300.0,42.3014,42.3014,42.2827,42.2827,300.0
2005-03-03 11:05:00,67.76,67.76,67.66,67.66,1200.0,42.3076,42.3076,42.2452,42.2452,1200.0
2005-03-03 11:10:00,67.64,67.7,67.64,67.69,9700.0,42.2327,42.2702,42.2327,42.2639,9700.0
2005-03-03 11:15:00,67.68,67.7,67.67,67.67,5500.0,42.2577,42.2702,42.2515,42.2515,5500.0
2005-03-03 11:20:00,67.7,67.7,67.7,67.7,25400.0,42.2702,42.2702,42.2702,42.2702,25400.0
2005-03-03 11:25:00,67.7,67.7,67.7,67.7,26000.0,42.2702,42.2702,42.2702,42.2702,26000.0
2005-03-03 11:30:00,67.65,67.7,67.63,67.69,13800.0,42.239,42.2702,42.2265,42.2639,13800.0
2005-03-03 11:35:00,67.69,67.69,67.68,67.69,5400.0,42.2639,42.2639,42.2577,42.2639,5400.0
2005-03-03 11:40:00,67.72,67.73,67.72,67.73,1800.0,42.2827,42.2889,42.2827,42.2889,1800.0
2005-03-03 11:45:00,67.64,67.64,67.52,67.52,1500.0,42.2327,42.2327,42.1578,42.1578,1500.0
2005-03-03 11:50:00,67.58,67.58,67.52,67.54,12500.0,42.1953,42.1953,42.1578,42.1703,12500.0
2005-03-03 11:55:00,67.5,67.51,67.41,67.47,4100.0,42.1453,42.1516,42.0891,42.1266,4100.0
2005-03-03 12:00:00,67.43,67.52,67.43,67.52,7200.0,42.1016,42.1578,42.1016,42.1578,7200.0
2005-03-03 12:05:00,67.51,67.53,67.51,67.53,3000.0,42.1516,42.164,42.1516,42.164,3000.0
2005-03-03 12:10:00,67.49,67.53,67.48,67.53,1600.0,42.1391,42.164,42.1328,42.164,1600.0
2005-03-03 12:15:00,67.53,67.53,67.53,67.53,0.0,42.164,42.164,42.164,42.164,0.0
2005-03-03 12:20:00,67.47,67.49,67.45,67.45,2700.0,42.1266,42.1391,42.1141,42.1141,2700.0
2005-03-03 12:25:00,67.46,67.46,67.44,67.45,1100.0,42.1203,42.1203,42.1078,42.1141,1100.0
2005-03-03 12:30:00,67.43,67.43,67.42,67.43,1100.0,42.1016,42.1016,42.0954,42.1016,1100.0
2005-03-03 12:35:00,67.43,67.43,67.43,67.43,0.0,42.1016,42.1016,42.1016,42.1016,0.0
2005-03-03 12:40:00,67.48,67.5,67.48,67.5,7200.0,42.1328,42.1453,42.1328,42.1453,7200.0
2005-03-03 12:45:00,67.5,67.5,67.5,67.5,0.0,42.1453,42.1453,42.1453,42.1453,0.0
2005-03-03 12:50:00,67.48,67.48,67.47,67.47,1200.0,42.1328,42.1328,42.1266,42.1266,1200.0
2005-03-03 12:55:00,67.49,67.53,67.49,67.53,10600.0,42.1391,42.164,42.1391,42.164,10600.0
2005-03-03 13:00:00,67.53,67.53,67.53,67.53,0.0,42.164,42.164,42.164,42.164,0.0
2005-03-03 13:05:00,67.59,67.66,67.58,67.66,7700.0,42.2015,42.2452,42.1953,42.2452,7700.0
2005-03-03 13:10:00,67.63,67.68,67.63,67.68,4500.0,42.2265,42.2577,42.2265,42.2577,4500.0
2005-03-03 13:15:00,67.71,67.72,67.68,67.71,14700.0,42.2764,42.2827,42.2577,42.2764,14700.0
2005-03-03 13:20:00,67.68,67.68,67.68,67.68,400.0,42.2577,42.2577,42.2577,42.2577,400.0
2005-03-03 13:25:00,67.64,67.64,67.63,67.63,900.0,42.2327,42.2327,42.2265,42.2265,900.0
2005-03-03 13:30:00,67.63,67.65,67.63,67.65,5000.0,42.2265,42.239,42.2265,42.239,5000.0
2005-03-03 13:35:00,67.63,67.65,67.62,67.64,1500.0,42.2265,42.239,42.2202,42.2327,1500.0
2005-03-03 13:40:00,67.64,67.67,67.64,67.65,4400.0,42.2327,42.2515,42.2327,42.239,4400.0
2005-03-03 13:45:00,67.64,67.64,67.63,67.63,600.0,42.2327,42.2327,42.2265,42.2265,600.0
2005-03-03 13:50:00,67.66,67.7,67.66,67.7,6700.0,42.2452,42.2702,42.2452,42.2702,6700.0
2005-03-03 13:55:00,67.67,67.73,67.65,67.69,6000.0,42.2515,42.2889,42.239,42.2639,6000.0
2005-03-03 14:00:00,67.71,67.71,67.7,67.7,5700.0,42.2764,42.2764,42.2702,42.2702,5700.0
2005-03-03 14:05:00,67.74,67.76,67.71,67.76,3400.0,42.2952,42.3076,42.2764,42.3076,3400.0
2005-03-03 14:10:00,67.77,67.81,67.77,67.8,1200.0,42.3139,42.3389,42.3139,42.3326,1200.0
2005-03-03 14:15:00,67.79,67.79,67.72,67.72,6100.0,42.3264,42.3264,42.2827,42.2827,6100.0
2005-03-03 14:20:00,67.72,67.72,67.72,67.72,5200.0,42.2827,42.2827,42.2827,42.2827,5200.0
2005-03-03 14:25:00,67.79,67.8,67.79,67.8,900.0,42.3264,42.3326,42.3264,42.3326,900.0
2005-03-03 14:30:00,67.83,67.83,67.78,67.79,3000.0,42.3514,42.3514,42.3201,42.3264,3000.0
2005-03-03 14:35:00,67.81,67.82,67.73,67.73,3200.0,42.3389,42.3451,42.2889,42.2889,3200.0
2005-03-03 14:40:00,67.76,67.76,67.74,67.76,3700.0,42.3076,42.3076,42.2952,42.3076,3700.0
2005-03-03 14:45:00,67.73,67.77,67.73,67.77,700.0,42.2889,42.3139,42.2889,42.3139,700.0
2005-03-03 14:50:00,67.76,67.78,67.74,67.78,2800.0,42.3076,42.3201,42.2952,42.3201,2800.0
2005-03-03 14:55:00,67.78,67.81,67.76,67.76,1800.0,42.3201,42.3389,42.3076,42.3076,1800.0
2005-03-03 15:00:00,67.81,67.81,67.78,67.78,800.0,42.3389,42.3389,42.3201,42.3201,800.0
2005-03-03 15:05:00,67.79,67.8,67.79,67.79,16000.0,42.3264,42.3326,42.3264,42.3264,16000.0
2005-03-03 15:10:00,67.8,67.84,67.78,67.84,1700.0,42.3326,42.3576,42.3201,42.3576,1700.0
2005-03-03 15:15:00,67.79,67.79,67.72,67.72,2800.0,42.3264,42.3264,42.2827,42.2827,2800.0
2005-03-03 15:20:00,67.74,67.79,67.72,67.77,10800.0,42.2952,42.3264,42.2827,42.3139,10800.0
2005-03-03 15:25:00,67.77,67.84,67.77,67.84,3900.0,42.3139,42.3576,42.3139,42.3576,3900.0
2005-03-03 15:30:00,67.78,67.84,67.76,67.83,17600.0,42.3201,42.3576,42.3076,42.3514,17600.0
2005-03-03 15:35:00,67.78,67.78,67.78,67.78,100.0,42.3201,42.3201,42.3201,42.3201,100.0
2005-03-03 15:40:00,67.83,67.84,67.77,67.77,4700.0,42.3514,42.3576,42.3139,42.3139,4700.0
2005-03-03 15:45:00,67.84,67.84,67.77,67.77,800.0,42.3576,42.3576,42.3139,42.3139,800.0
2005-03-03 15:50:00,67.8,67.81,67.79,67.79,1400.0,42.3326,42.3389,42.3264,42.3264,1400.0
2005-03-03 15:55:00,67.77,67.77,67.77,67.77,300.0,42.3139,42.3139,42.3139,42.3139,300.0
2005-03-03 16:00:00,67.76,67.76,67.76,67.76,100.0,42.3076,42.3076,42.3076,42.3076,100.0
2005-03-03 16:05:00,67.76,67.76,67.76,67.76,0.0,42.3076,42.3076,42.3076,42.3076,0.0
2005-03-03 16:10:00,67.74,67.74,67.73,67.73,5400.0,42.2952,42.2952,42.2889,42.2889,5400.0
2005-03-04 09:30:00,68.1,68.1,68.1,68.1,1000.0,42.5199,42.5199,42.5199,42.5199,1000.0
2005-03-04 09:35:00,68.1,68.1,68.0,68.09,20500.0,42.5199,42.5199,42.4575,42.5137,20500.0
2005-03-04 09:40:00,68.07,68.08,68.07,68.08,700.0,42.5012,42.5074,42.5012,42.5074,700.0
2005-03-04 09:45:00,68.05,68.08,68.03,68.08,7800.0,42.4887,42.5074,42.4762,42.5074,7800.0
2005-03-04 09:50:00,68.08,68.15,68.08,68.15,1700.0,42.5074,42.5512,42.5074,42.5512,1700.0
2005-03-04 09:55:00,68.13,68.22,68.13,68.22,5800.0,42.5387,42.5949,42.5387,42.5949,5800.0
2005-03-04 10:00:00,68.27,68.3,68.23,68.3,7000.0,42.6261,42.6448,42.6011,42.6448,7000.0
2005-03-04 10:05:00,68.33,68.33,68.32,68.32,300.0,42.6635,42.6635,42.6573,42.6573,300.0
2005-03-04 10:10:00,68.32,68.32,68.32,68.32,800.0,42.6573,42.6573,42.6573,42.6573,800.0
2005-03-04 10:15:00,68.3,68.33,68.3,68.31,2000.0,42.6448,42.6635,42.6448,42.6511,2000.0
2005-03-04 10:20:00,68.31,68.45,68.31,68.45,1900.0,42.6511,42.7385,42.6511,42.7385,1900.0
2005-03-04 10:25:00,68.37,68.37,68.37,68.37,200.0,42.6885,42.6885,42.6885,42.6885,200.0
2005-03-04 10:30:00,68.37,68.37,68.31,68.36,1000.0,42.6885,42.6885,42.6511,42.6823,1000.0
2005-03-04 10:35:00,68.36,68.36,68.3,68.34,4100.0,42.6823,42.6823,42.6448,42.6698,4100.0
2005-03-04 10:40:00,68.33,68.35,68.33,68.35,13900.0,42.6635,42.676,42.6635,42.676,13900.0
2005-03-04 10:45:00,68.35,68.35,68.35,68.35,2600.0,42.676,42.676,42.676,42.676,2600.0
2005-03-04 10:50:00,68.35,68.35,68.28,68.28,6000.0,42.676,42.676,42.6323,42.6323,6000.0
2005-03-04 10:55:00,68.27,68.31,68.22,68.31,2100.0,42.6261,42.6511,42.5949,42.6511,2100.0
2005-03-04 11:00:00,68.27,68.28,68.24,68.24,3700.0,42.6261,42.6323,42.6073,42.6073,3700.0
2005-03-04 11:05:00,68.28,68.3,68.26,68.27,2300.0,42.6323,42.6448,42.6198,42.6261,2300.0
2005-03-04 11:10:00,68.29,68.29,68.24,68.24,4000.0,42.6386,42.6386,42.6073,42.6073,4000.0
2005-03-04 11:15:00,68.28,68.31,68.25,68.31,500.0,42.6323,42.6511,42.6136,42.6511,500.0
2005-03-04 11:20:00,68.31,68.32,68.31,68.32,1900.0,42.6511,42.6573,42.6511,42.6573,1900.0
2005-03-04 11:25:00,68.31,68.36,68.31,68.36,9900.0,42.6511,42.6823,42.6511,42.6823,9900.0
2005-03-04 11:30:00,68.38,68.38,68.38,68.38,100.0,42.6948,42.6948,42.6948,42.6948,100.0
2005-03-04 11:35:00,68.4,68.46,68.4,68.45,6500.0,42.7072,42.7447,42.7072,42.7385,6500.0
2005-03-04 11:40:00,68.42,68.42,68.42,68.42,400.0,42.7197,42.7197,42.7197,42.7197,400.0
2005-03-04 11:45:00,68.42,68.42,68.4,68.42,10900.0,42.7197,42.7197,42.7072,42.7197,10900.0
2005-03-04 11:50:00,68.44,68.44,68.44,68.44,1600.0,42.7322,42.7322,42.7322,42.7322,1600.0
2005-03-04 11:55:00,68.44,68.46,68.43,68.43,7200.0,42.7322,42.7447,42.726,42.726,7200.0
2005-03-04 12:00:00,68.43,68.44,68.41,68.44,1800.0,42.726,42.7322,42.7135,42.7322,1800.0
2005-03-04 12:05:00,68.41,68.44,68.41,68.44,4000.0,42.7135,42.7322,42.7135,42.7322,4000.0
2005-03-04 12:10:00,68.44,68.44,68.41,68.42,4700.0,42.7322,42.7322,42.7135,42.7197,4700.0
2005-03-04 12:15:00,68.41,68.44,68.41,68.44,900.0,42.7135,42.7322,42.7135,42.7322,900.0
2005-03-04 12:20:00,68.45,68.49,68.43,68.49,1400.0,42.7385,42.7634,42.726,42.7634,1400.0
2005-03-04 12:25:00,68.49,68.49,68.41,68.41,4800.0,42.7634,42.7634,42.7135,42.7135,4800.0
2005-03-04 12:30:00,68.43,68.45,68.41,68.45,3600.0,42.726,42.7385,42.7135,42.7385,3600.0
2005-03-04 12:35:00,68.46,68.48,68.46,68.47,7400.0,42.7447,42.7572,42.7447,42.751,7400.0
2005-03-04 12:40:00,68.48,68.5,68.48,68.5,1300.0,42.7572,42.7697,42.7572,42.7697,1300.0
2005-03-04 12:45:00,68.5,68.5,68.44,68.49,4800.0,42.7697,42.7697,42.7322,42.7634,4800.0
2005-03-04 12:50:00,68.54,68.55,68.49,68.55,2400.0,42.7947,42.8009,42.7634,42.8009,2400.0
2005-03-04 12:55:00,68.54,68.54,68.51,68.53,4900.0,42.7947,42.7947,42.7759,42.7884,4900.0
2005-03-04 13:00:00,68.53,68.57,68.52,68.52,1200.0,42.7884,42.8134,42.7822,42.7822,1200.0
2005-03-04 13:05:00,68.54,68.54,68.5,68.52,2500.0,42.7947,42.7947,42.7697,42.7822,2500.0
2005-03-04 13:10:00,68.5,68.53,68.49,68.51,1800.0,42.7697,42.7884,42.7634,42.7759,1800.0
2005-03-04 13:15:00,68.51,68.51,68.51,68.51,0.0,42.7759,42.7759,42.7759,42.7759,0.0
2005-03-04 13:20:00,68.47,68.49,68.46,68.46,42600.0,42.751,42.7634,42.7447,42.7447,42600.0
2005-03-04 13:25:00,68.46,68.49,68.46,68.48,12100.0,42.7447,42.7634,42.7447,42.7572,12100.0
2005-03-04 13:30:00,68.46,68.47,68.46,68.47,4200.0,42.7447,42.751,42.7447,42.751,4200.0
2005-03-04 13:35:00,68.45,68.5,68.45,68.5,500.0,42.7385,42.7697,42.7385,42.7697,500.0
2005-03-04 13:40:00,68.49,68.51,68.49,68.51,1400.0,42.7634,42.7759,42.7634,42.7759,1400.0
2005-03-04 13:45:00,68.48,68.52,68.48,68.5,1100.0,42.7572,42.7822,42.7572,42.7697,1100.0
2005-03-04 13:50:00,68.55,68.64,68.51,68.64,3600.0,42.8009,42.8571,42.7759,42.8571,3600.0
2005-03-04 13:55:00,68.64,68.64,68.64,68.64,0.0,42.8571,42.8571,42.8571,42.8571,0.0
2005-03-04 14:00:00,68.68,68.71,68.68,68.71,600.0,42.8821,42.9008,42.8821,42.9008,600.0
2005-03-04 14:05:00,68.71,68.71,68.7,68.7,2000.0,42.9008,42.9008,42.8946,42.8946,2000.0
2005-03-04 14:10:00,68.7,68.71,68.65,68.65,2800.0,42.8946,42.9008,42.8633,42.8633,2800.0
2005-03-04 14:15:00,68.64,68.65,68.61,68.65,1900.0,42.8571,42.8633,42.8384,42.8633,1900.0
2005-03-04 14:20:00,68.64,68.64,68.6,68.63,700.0,42.8571,42.8571,42.8321,42.8509,700.0
2005-03-04 14:25:00,68.64,68.64,68.6,68.6,3000.0,42.8571,42.8571,42.8321,42.8321,3000.0
2005-03-04 14:30:00,68.63,68.63,68.57,68.6,5900.0,42.8509,42.8509,42.8134,42.8321,5900.0
2005-03-04 14:35:00,68.63,68.67,68.62,68.63,23300.0,42.8509,42.8758,42.8446,42.8509,23300.0
2005-03-04 14:40:00,68.56,68.62,68.56,68.62,2900.0,42.8071,42.8446,42.8071,42.8446,2900.0
2005-03-04 14:45:00,68.62,68.63,68.62,68.62,1300.0,42.8446,42.8509,42.8446,42.8446,1300.0
2005-03-04 14:50:00,68.59,68.59,68.59,68.59,100.0,42.8259,42.8259,42.8259,42.8259,100.0
2005-03-04 14:55:00,68.6,68.63,68.57,68.62,3100.0,42.8321,42.8509,42.8134,42.8446,3100.0
2005-03-04 15:00:00,68.64,68.64,68.64,68.64,6000.0,42.8571,42.8571,42.8571,42.8571,6000.0
2005-03-04 15:05:00,68.63,68.65,68.63,68.65,1200.0,42.8509,42.8633,42.8509,42.8633,1200.0
2005-03-04 15:10:00,68.65,68.65,68.63,68.63,6600.0,42.8633,42.8633,42.8509,42.8509,6600.0
2005-03-04 15:15:00,68.63,68.67,68.63,68.67,2700.0,42.8509,42.8758,42.8509,42.8758,2700.0
2005-03-04 15:20:00,68.66,68.66,68.63,68.63,4000.0,42.8696,42.8696,42.8509,42.8509,4000.0
2005-03-04 15:25:00,68.65,68.67,68.62,68.67,9000.0,42.8633,42.8758,42.8446,42.8758,9000.0
2005-03-04 15:30:00,68.65,68.65,68.63,68.64,2300.0,42.8633,42.8633,42.8509,42.8571,2300.0
2005-03-04 15:35:00,68.64,68.64,68.63,68.63,400.0,42.8571,42.8571,42.8509,42.8509,400.0
2005-03-04 15:40:00,68.63,68.63,68.56,68.56,18400.0,42.8509,42.8509,42.8071,42.8071,18400.0
2005-03-04 15:45:00,68.56,68.58,68.56,68.58,2000.0,42.8071,42.8196,42.8071,42.8196,2000.0
2005-03-04 15:50:00,68.58,68.58,68.53,68.55,15300.0,42.8196,42.8196,42.7884,42.8009,15300.0
2005-03-04 15:55:00,68.53,68.57,68.51,68.55,64600.0,42.7884,42.8134,42.7759,42.8009,64600.0
2005-03-04 16:00:00,68.55,68.55,68.55,68.55,0.0,42.8009,42.8009,42.8009,42.8009,0.0
2005-03-04 16:05:00,68.55,68.55,68.55,68.55,0.0,42.8009,42.8009,42.8009,42.8009,0.0
2005-03-04 16:10:00,68.55,68.55,68.55,68.55,0.0,42.8009,42.8009,42.8009,42.8009,0.0
2005-03-07 09:30:00,68.63,68.65,68.63,68.64,17500.0,42.8509,42.8633,42.8509,42.8571,17500.0
2005-03-07 09:35:00,68.6,68.62,68.59,68.6,17300.0,42.8321,42.8446,42.8259,42.8321,17300.0
2005-03-07 09:40:00,68.62,68.69,68.62,68.68,13900.0,42.8446,42.8883,42.8446,42.8821,13900.0
2005-03-07 09:45:00,68.69,68.69,68.62,68.64,31200.0,42.8883,42.8883,42.8446,42.8571,31200.0
2005-03-07 09:50:00,68.62,68.63,68.61,68.63,11100.0,42.8446,42.8509,42.8384,42.8509,11100.0
2005-03-07 09:55:00,68.66,68.69,68.63,68.66,10400.0,42.8696,42.8883,42.8509,42.8696,10400.0
2005-03-07 10:00:00,68.66,68.7,68.64,68.67,8600.0,42.8696,42.8946,42.8571,42.8758,8600.0
2005-03-07 10:05:00,68.68,68.68,68.68,68.68,7600.0,42.8821,42.8821,42.8821,42.8821,7600.0
2005-03-07 10:10:00,68.73,68.74,68.68,68.73,6100.0,42.9133,42.9195,42.8821,42.9133,6100.0
2005-03-07 10:15:00,68.71,68.73,68.7,68.71,2600.0,42.9008,42.9133,42.8946,42.9008,2600.0
2005-03-07 10:20:00,68.66,68.67,68.63,68.63,7800.0,42.8696,42.8758,42.8509,42.8509,7800.0
2005-03-07 10:25:00,68.65,68.66,68.63,68.63,12500.0,42.8633,42.8696,42.8509,42.8509,12500.0
2005-03-07 10:30:00,68.62,68.63,68.61,68.61,19000.0,42.8446,42.8509,42.8384,42.8384,19000.0
2005-03-07 10:35:00,68.58,68.58,68.57,68.57,2700.0,42.8196,42.8196,42.8134,42.8134,2700.0
2005-03-07 10:40:00,68.56,68.6,68.56,68.6,6800.0,42.8071,42.8321,42.8071,42.8321,6800.0
2005-03-07 10:45:00,68.63,68.63,68.63,68.63,15700.0,42.8509,42.8509,42.8509,42.8509,15700.0
2005-03-07 10:50:00,68.61,68.61,68.61,68.61,400.0,42.8384,42.8384,42.8384,42.8384,400.0
2005-03-07 10:55:00,68.6,68.6,68.57,68.58,1800.0,42.8321,42.8321,42.8134,42.8196,1800.0
2005-03-07 11:00:00,68.61,68.62,68.58,68.59,3200.0,42.8384,42.8446,42.8196,42.8259,3200.0
2005-03-07 11:05:00,68.62,68.62,68.6,68.6,1200.0,42.8446,42.8446,42.8321,42.8321,1200.0
2005-03-07 11:10:00,68.63,68.66,68.62,68.66,8400.0,42.8509,42.8696,42.8446,42.8696,8400.0
2005-03-07 11:15:00,68.69,68.7,68.66,68.7,4900.0,42.8883,42.8946,42.8696,42.8946,4900.0
2005-03-07 11:20:00,68.71,68.71,68.66,68.66,900.0,42.9008,42.9008,42.8696,42.8696,900.0
2005-03-07 11:25:00,68.71,68.71,68.66,68.71,1600.0,42.9008,42.9008,42.8696,42.9008,1600.0
2005-03-07 11:30:00,68.73,68.74,68.73,68.74,36200.0,42.9133,42.9195,42.9133,42.9195,36200.0
2005-03-07 11:35:00,68.76,68.81,68.76,68.79,10300.0,42.932,42.9632,42.932,42.9508,10300.0
2005-03-07 11:40:00,68.78,68.78,68.73,68.76,21900.0,42.9445,42.9445,42.9133,42.932,21900.0
2005-03-07 11:45:00,68.77,68.77,68.73,68.75,600.0,42.9383,42.9383,42.9133,42.9258,600.0
2005-03-07 11:50:00,68.77,68.77,68.69,68.69,8600.0,42.9383,42.9383,42.8883,42.8883,8600.0
2005-03-07 11:55:00,68.7,68.75,68.7,68.72,32100.0,42.8946,42.9258,42.8946,42.907,32100.0
2005-03-07 12:00:00,68.71,68.72,68.71,68.72,2800.0,42.9008,42.907,42.9008,42.907,2800.0
2005-03-07 12:05:00,68.74,68.74,68.74,68.74,600.0,42.9195,42.9195,42.9195,42.9195,600.0
2005-03-07 12:10:00,68.74,68.76,68.74,68.75,6400.0,42.9195,42.932,42.9195,42.9258,6400.0
2005-03-07 12:15:00,68.76,68.76,68.76,68.76,100.0,42.932,42.932,42.932,42.932,100.0
2005-03-07 12:20:00,68.72,68.75,68.72,68.74,600.0,42.907,42.9258,42.907,42.9195,600.0
2005-03-07 12:25:00,68.75,68.75,68.73,68.73,8900.0,42.9258,42.9258,42.9133,42.9133,8900.0
2005-03-07 12:30:00,68.74,68.74,68.74,68.74,100.0,42.9195,42.9195,42.9195,42.9195,100.0
2005-03-07 12:35:00,68.77,68.77,68.76,68.76,10000.0,42.9383,42.9383,42.932,42.932,10000.0
2005-03-07 12:40:00,68.7,68.7,68.7,68.7,100.0,42.8946,42.8946,42.8946,42.8946,100.0
2005-03-07 12:45:00,68.71,68.71,68.71,68.71,900.0,42.9008,42.9008,42.9008,42.9008,900.0
2005-03-07 12:50:00,68.73,68.73,68.73,68.73,100.0,42.9133,42.9133,42.9133,42.9133,100.0
2005-03-07 12:55:00,68.72,68.72,68.68,68.68,10200.0,42.907,42.907,42.8821,42.8821,10200.0
2005-03-07 13:00:00,68.7,68.72,68.7,68.71,15300.0,42.8946,42.907,42.8946,42.9008,15300.0
2005-03-07 13:05:00,68.7,68.7,68.7,68.7,11600.0,42.8946,42.8946,42.8946,42.8946,11600.0
2005-03-07 13:10:00,68.7,68.7,68.7,68.7,0.0,42.8946,42.8946,42.8946,42.8946,0.0
2005-03-07 13:15:00,68.73,68.73,68.67,68.67,26400.0,42.9133,42.9133,42.8758,42.8758,26400.0
2005-03-07 13:20:00,68.67,68.7,68.65,68.69,2100.0,42.8758,42.8946,42.8633,42.8883,2100.0
2005-03-07 13:25:00,68.69,68.69,68.69,68.69,1800.0,42.8883,42.8883,42.8883,42.8883,1800.0
2005-03-07 13:30:00,68.67,68.7,68.67,68.7,3500.0,42.8758,42.8946,42.8758,42.8946,3500.0
2005-03-07 13:35:00,68.7,68.71,68.7,68.71,1100.0,42.8946,42.9008,42.8946,42.9008,1100.0
2005-03-07 13:40:00,68.71,68.71,68.71,68.71,0.0,42.9008,42.9008,42.9008,42.9008,0.0
2005-03-07 13:45:00,68.69,68.69,68.69,68.69,3000.0,42.8883,42.8883,42.8883,42.8883,3000.0
2005-03-07 13:50:00,68.7,68.73,68.67,68.69,21500.0,42.8946,42.9133,42.8758,42.8883,21500.0
2005-03-07 13:55:00,68.69,68.71,68.64,68.67,3100.0,42.8883,42.9008,42.8571,42.8758,3100.0
2005-03-07 14:00:00,68.71,68.74,68.68,68.74,600.0,42.9008,42.9195,42.8821,42.9195,600.0
2005-03-07 14:05:00,68.7,68.7,68.7,68.7,800.0,42.8946,42.8946,42.8946,42.8946,800.0
2005-03-07 14:10:00,68.7,68.72,68.7,68.72,16100.0,42.8946,42.907,42.8946,42.907,16100.0
2005-03-07 14:15:00,68.72,68.73,68.67,68.67,5500.0,42.907,42.9133,42.8758,42.8758,5500.0
2005-03-07 14:20:00,68.67,68.67,68.65,68.65,1200.0,42.8758,42.8758,42.8633,42.8633,1200.0
2005-03-07 14:25:00,68.64,68.64,68.6,68.6,700.0,42.8571,42.8571,42.8321,42.8321,700.0
2005-03-07 14:30:00,68.59,68.64,68.59,68.64,400.0,42.8259,42.8571,42.8259,42.8571,400.0
2005-03-07 14:35:00,68.64,68.64,68.58,68.64,15500.0,42.8571,42.8571,42.8196,42.8571,15500.0
2005-03-07 14:40:00,68.66,68.69,68.61,68.69,3600.0,42.8696,42.8883,42.8384,42.8883,3600.0
2005-03-07 14:45:00,68.69,68.7,68.65,68.65,500.0,42.8883,42.8946,42.8633,42.8633,500.0
2005-03-07 14:50:00,68.67,68.67,68.66,68.67,1000.0,42.8758,42.8758,42.8696,42.8758,1000.0
2005-03-07 14:55:00,68.66,68.69,68.65,68.69,1800.0,42.8696,42.8883,42.8633,42.8883,1800.0
2005-03-07 15:00:00,68.69,68.69,68.65,68.65,38200.0,42.8883,42.8883,42.8633,42.8633,38200.0
2005-03-07 15:05:00,68.65,68.7,68.62,68.7,88600.0,42.8633,42.8946,42.8446,42.8946,88600.0
2005-03-07 15:10:00,68.63,68.7,68.63,68.64,10800.0,42.8509,42.8946,42.8509,42.8571,10800.0
2005-03-07 15:15:00,68.7,68.7,68.65,68.7,5300.0,42.8946,42.8946,42.8633,42.8946,5300.0
2005-03-07 15:20:00,68.7,68.75,68.7,68.75,2200.0,42.8946,42.9258,42.8946,42.9258,2200.0
2005-03-07 15:25:00,68.76,68.77,68.67,68.75,2200.0,42.932,42.9383,42.8758,42.9258,2200.0
2005-03-07 15:30:00,68.73,68.74,68.6,68.63,3200.0,42.9133,42.9195,42.8321,42.8509,3200.0
2005-03-07 15:35:00,68.62,68.63,68.62,68.63,1400.0,42.8446,42.8509,42.8446,42.8509,1400.0
2005-03-07 15:40:00,68.69,68.7,68.69,68.69,600.0,42.8883,42.8946,42.8883,42.8883,600.0
2005-03-07 15:45:00,68.66,68.67,68.62,68.65,5600.0,42.8696,42.8758,42.8446,42.8633,5600.0
2005-03-07 15:50:00,68.61,68.62,68.57,68.62,3200.0,42.8384,42.8446,42.8134,42.8446,3200.0
2005-03-07 15:55:00,68.62,68.63,68.62,68.63,700.0,42.8446,42.8509,42.8446,42.8509,700.0
2005-03-07 16:00:00,68.63,68.63,68.63,68.63,0.0,42.8509,42.8509,42.8509,42.8509,0.0
2005-03-07 16:05:00,68.62,68.62,68.62,68.62,1700.0,42.8446,42.8446,42.8446,42.8446,1700.0
2005-03-07 16:10:00,68.62,68.62,68.62,68.62,0.0,42.8446,42.8446,42.8446,42.8446,0.0
2005-03-08 09:30:00,68.62,68.65,68.52,68.52,47200.0,42.8446,42.8633,42.7822,42.7822,47200.0
2005-03-08 09:35:00,68.56,68.59,68.51,68.59,10200.0,42.8071,42.8259,42.7759,42.8259,10200.0
2005-03-08 09:40:00,68.59,68.6,68.53,68.55,2400.0,42.8259,42.8321,42.7884,42.8009,2400.0
2005-03-08 09:45:00,68.54,68.55,68.53,68.53,2400.0,42.7947,42.8009,42.7884,42.7884,2400.0
2005-03-08 09:50:00,68.5,68.5,68.47,68.47,1200.0,42.7697,42.7697,42.751,42.751,1200.0
2005-03-08 09:55:00,68.49,68.49,68.44,68.44,3400.0,42.7634,42.7634,42.7322,42.7322,3400.0
2005-03-08 10:00:00,68.45,68.45,68.39,68.42,11000.0,42.7385,42.7385,42.701,42.7197,11000.0
2005-03-08 10:05:00,68.41,68.46,68.35,68.35,31400.0,42.7135,42.7447,42.676,42.676,31400.0
2005-03-08 10:10:00,68.36,68.4,68.35,68.4,8500.0,42.6823,42.7072,42.676,42.7072,8500.0
2005-03-08 10:15:00,68.4,68.4,68.35,68.35,32200.0,42.7072,42.7072,42.676,42.676,32200.0
2005-03-08 10:20:00,68.42,68.42,68.41,68.41,17100.0,42.7197,42.7197,42.7135,42.7135,17100.0
2005-03-08 10:25:00,68.4,68.4,68.35,68.36,1500.0,42.7072,42.7072,42.676,42.6823,1500.0
2005-03-08 10:30:00,68.37,68.37,68.37,68.37,2000.0,42.6885,42.6885,42.6885,42.6885,2000.0
2005-03-08 10:35:00,68.39,68.39,68.33,68.33,300.0,42.701,42.701,42.6635,42.6635,300.0
2005-03-08 10:40:00,68.32,68.46,68.32,68.42,10400.0,42.6573,42.7447,42.6573,42.7197,10400.0
2005-03-08 10:45:00,68.46,68.46,68.43,68.45,500.0,42.7447,42.7447,42.726,42.7385,500.0
2005-03-08 10:50:00,68.49,68.49,68.43,68.43,2400.0,42.7634,42.7634,42.726,42.726,2400.0
2005-03-08 10:55:00,68.4,68.44,68.4,68.42,2400.0,42.7072,42.7322,42.7072,42.7197,2400.0
2005-03-08 11:00:00,68.41,68.43,68.41,68.41,2700.0,42.7135,42.726,42.7135,42.7135,2700.0
2005-03-08 11:05:00,68.4,68.42,68.36,68.36,3700.0,42.7072,42.7197,42.6823,42.6823,3700.0
2005-03-08 11:10:00,68.42,68.49,68.4,68.47,8200.0,42.7197,42.7634,42.7072,42.751,8200.0
2005-03-08 11:15:00,68.48,68.48,68.47,68.47,6200.0,42.7572,42.7572,42.751,42.751,6200.0
2005-03-08 11:20:00,68.48,68.48,68.47,68.48,5200.0,42.7572,42.7572,42.751,42.7572,5200.0
2005-03-08 11:25:00,68.43,68.46,68.41,68.46,13300.0,42.726,42.7447,42.7135,42.7447,13300.0
2005-03-08 11:30:00,68.46,68.46,68.46,68.46,1800.0,42.7447,42.7447,42.7447,42.7447,1800.0
2005-03-08 11:35:00,68.47,68.5,68.47,68.49,4600.0,42.751,42.7697,42.751,42.7634,4600.0
2005-03-08 11:40:00,68.47,68.51,68.46,68.5,13500.0,42.751,42.7759,42.7447,42.7697,13500.0
2005-03-08 11:45:00,68.5,68.5,68.5,68.5,1600.0,42.7697,42.7697,42.7697,42.7697,1600.0
2005-03-08 11:50:00,68.5,68.5,68.5,68.5,12100.0,42.7697,42.7697,42.7697,42.7697,12100.0
2005-03-08 11:55:00,68.47,68.47,68.44,68.44,300.0,42.751,42.751,42.7322,42.7322,300.0
2005-03-08 12:00:00,68.45,68.45,68.45,68.45,200.0,42.7385,42.7385,42.7385,42.7385,200.0
2005-03-08 12:05:00,68.41,68.46,68.41,68.46,1400.0,42.7135,42.7447,42.7135,42.7447,1400.0
2005-03-08 12:10:00,68.41,68.46,68.41,68.45,1500.0,42.7135,42.7447,42.7135,42.7385,1500.0
2005-03-08 12:15:00,68.4,68.41,68.4,68.41,6300.0,42.7072,42.7135,42.7072,42.7135,6300.0
2005-03-08 12:20:00,68.48,68.48,68.48,68.48,200.0,42.7572,42.7572,42.7572,42.7572,200.0
2005-03-08 12:25:00,68.48,68.48,68.48,68.48,900.0,42.7572,42.7572,42.7572,42.7572,900.0
2005-03-08 12:30:00,68.47,68.47,68.4,68.4,2200.0,42.751,42.751,42.7072,42.7072,2200.0
2005-03-08 12:35:00,68.43,68.45,68.39,68.45,4000.0,42.726,42.7385,42.701,42.7385,4000.0
2005-03-08 12:40:00,68.5,68.5,68.5,68.5,300.0,42.7697,42.7697,42.7697,42.7697,300.0
2005-03-08 12:45:00,68.45,68.45,68.45,68.45,4000.0,42.7385,42.7385,42.7385,42.7385,4000.0
2005-03-08 12:50:00,68.46,68.49,68.46,68.49,700.0,42.7447,42.7634,42.7447,42.7634,700.0
2005-03-08 12:55:00,68.5,68.51,68.44,68.47,9900.0,42.7697,42.7759,42.7322,42.751,9900.0
2005-03-08 13:00:00,68.49,68.5,68.45,68.46,26600.0,42.7634,42.7697,42.7385,42.7447,26600.0
2005-03-08 13:05:00,68.59,68.6,68.58,68.58,1300.0,42.8259,42.8321,42.8196,42.8196,1300.0
2005-03-08 13:10:00,68.57,68.59,68.57,68.59,4000.0,42.8134,42.8259,42.8134,42.8259,4000.0
2005-03-08 13:15:00,68.6,68.6,68.6,68.6,1200.0,42.8321,42.8321,42.8321,42.8321,1200.0
2005-03-08 13:20:00,68.6,68.6,68.59,68.59,1800.0,42.8321,42.8321,42.8259,42.8259,1800.0
2005-03-08 13:25:00,68.58,68.58,68.55,68.57,2000.0,42.8196,42.8196,42.8009,42.8134,2000.0
2005-03-08 13:30:00,68.56,68.56,68.54,68.54,500.0,42.8071,42.8071,42.7947,42.7947,500.0
2005-03-08 13:35:00,68.55,68.56,68.55,68.56,2100.0,42.8009,42.8071,42.8009,42.8071,2100.0
2005-03-08 13:40:00,68.5,68.54,68.5,68.54,300.0,42.7697,42.7947,42.7697,42.7947,300.0
2005-03-08 13:45:00,68.45,68.49,68.45,68.49,1300.0,42.7385,42.7634,42.7385,42.7634,1300.0
2005-03-08 13:50:00,68.49,68.49,68.42,68.42,14500.0,42.7634,42.7634,42.7197,42.7197,14500.0
2005-03-08 13:55:00,68.43,68.45,68.43,68.44,1000.0,42.726,42.7385,42.726,42.7322,1000.0
2005-03-08 14:00:00,68.45,68.45,68.41,68.45,6600.0,42.7385,42.7385,42.7135,42.7385,6600.0
2005-03-08 14:05:00,68.53,68.53,68.49,68.49,1600.0,42.7884,42.7884,42.7634,42.7634,1600.0
2005-03-08 14:10:00,68.52,68.52,68.44,68.44,2700.0,42.7822,42.7822,42.7322,42.7322,2700.0
2005-03-08 14:15:00,68.46,68.46,68.42,68.46,1000.0,42.7447,42.7447,42.7197,42.7447,1000.0
2005-03-08 14:20:00,68.52,68.52,68.52,68.52,1000.0,42.7822,42.7822,42.7822,42.7822,1000.0
2005-03-08 14:25:00,68.5,68.54,68.5,68.54,2500.0,42.7697,42.7947,42.7697,42.7947,2500.0
2005-03-08 14:30:00,68.55,68.55,68.55,68.55,100.0,42.8009,42.8009,42.8009,42.8009,100.0
2005-03-08 14:35:00,68.55,68.55,68.55,68.55,2500.0,42.8009,42.8009,42.8009,42.8009,2500.0
2005-03-08 14:40:00,68.58,68.59,68.52,68.53,2500.0,42.8196,42.8259,42.7822,42.7884,2500.0
2005-03-08 14:45:00,68.53,68.53,68.47,68.53,2800.0,42.7884,42.7884,42.751,42.7884,2800.0
2005-03-08 14:50:00,68.52,68.53,68.45,68.45,2500.0,42.7822,42.7884,42.7385,42.7385,2500.0
2005-03-08 14:55:00,68.51,68.53,68.48,68.53,1100.0,42.7759,42.7884,42.7572,42.7884,1100.0
2005-03-08 15:00:00,68.53,68.53,68.46,68.46,1200.0,42.7884,42.7884,42.7447,42.7447,1200.0
2005-03-08 15:05:00,68.52,68.52,68.47,68.51,500.0,42.7822,42.7822,42.751,42.7759,500.0
2005-03-08 15:10:00,68.48,68.49,68.47,68.47,1100.0,42.7572,42.7634,42.751,42.751,1100.0
2005-03-08 15:15:00,68.47,68.52,68.47,68.51,2300.0,42.751,42.7822,42.751,42.7759,2300.0
2005-03-08 15:20:00,68.5,68.53,68.5,68.5,600.0,42.7697,42.7884,42.7697,42.7697,600.0
2005-03-08 15:25:00,68.48,68.51,68.48,68.49,3500.0,42.7572,42.7759,42.7572,42.7634,3500.0
2005-03-08 15:30:00,68.47,68.47,68.43,68.43,7300.0,42.751,42.751,42.726,42.726,7300.0
2005-03-08 15:35:00,68.47,68.47,68.36,68.36,800.0,42.751,42.751,42.6823,42.6823,800.0
2005-03-08 15:40:00,68.37,68.37,68.35,68.35,1600.0,42.6885,42.6885,42.676,42.676,1600.0
2005-03-08 15:45:00,68.35,68.41,68.35,68.41,1400.0,42.676,42.7135,42.676,42.7135,1400.0
2005-03-08 15:50:00,68.43,68.43,68.36,68.36,2500.0,42.726,42.726,42.6823,42.6823,2500.0
2005-03-08 15:55:00,68.35,68.39,68.32,68.39,26100.0,42.676,42.701,42.6573,42.701,26100.0
2005-03-08 16:00:00,68.39,68.39,68.39,68.39,0.0,42.701,42.701,42.701,42.701,0.0
2005-03-08 16:05:00,68.38,68.38,68.38,68.38,5800.0,42.6948,42.6948,42.6948,42.6948,5800.0
2005-03-08 16:10:00,68.42,68.42,68.42,68.42,20000.0,42.7197,42.7197,42.7197,42.7197,20000.0
2005-03-09 09:30:00,68.18,68.19,68.16,68.19,7600.0,42.5699,42.5761,42.5574,42.5761,7600.0
2005-03-09 09:35:00,68.22,68.25,68.22,68.24,5400.0,42.5949,42.6136,42.5949,42.6073,5400.0
2005-03-09 09:40:00,68.28,68.28,68.21,68.22,2100.0,42.6323,42.6323,42.5886,42.5949,2100.0
2005-03-09 09:45:00,68.16,68.2,68.11,68.17,6700.0,42.5574,42.5824,42.5262,42.5636,6700.0
2005-03-09 09:50:00,68.16,68.23,68.16,68.16,2200.0,42.5574,42.6011,42.5574,42.5574,2200.0
2005-03-09 09:55:00,68.15,68.16,68.14,68.15,10600.0,42.5512,42.5574,42.5449,42.5512,10600.0
2005-03-09 10:00:00,68.11,68.13,68.11,68.12,28700.0,42.5262,42.5387,42.5262,42.5324,28700.0
2005-03-09 10:05:00,68.13,68.14,68.09,68.09,17000.0,42.5387,42.5449,42.5137,42.5137,17000.0
2005-03-09 10:10:00,68.05,68.1,68.04,68.09,6900.0,42.4887,42.5199,42.4825,42.5137,6900.0
2005-03-09 10:15:00,68.08,68.16,68.08,68.12,38700.0,42.5074,42.5574,42.5074,42.5324,38700.0
2005-03-09 10:20:00,68.16,68.16,68.12,68.12,8200.0,42.5574,42.5574,42.5324,42.5324,8200.0
2005-03-09 10:25:00,68.11,68.17,68.02,68.17,6500.0,42.5262,42.5636,42.47,42.5636,6500.0
2005-03-09 10:30:00,68.17,68.26,68.17,68.2,9600.0,42.5636,42.6198,42.5636,42.5824,9600.0
2005-03-09 10:35:00,68.19,68.21,68.19,68.21,4300.0,42.5761,42.5886,42.5761,42.5886,4300.0
2005-03-09 10:40:00,68.21,68.21,68.16,68.19,7300.0,42.5886,42.5886,42.5574,42.5761,7300.0
2005-03-09 10:45:00,68.22,68.32,68.21,68.32,2600.0,42.5949,42.6573,42.5886,42.6573,2600.0
2005-03-09 10:50:00,68.32,68.32,68.25,68.25,6200.0,42.6573,42.6573,42.6136,42.6136,6200.0
2005-03-09 10:55:00,68.27,68.27,68.21,68.21,2500.0,42.6261,42.6261,42.5886,42.5886,2500.0
2005-03-09 11:00:00,68.23,68.25,68.23,68.23,1700.0,42.6011,42.6136,42.6011,42.6011,1700.0
2005-03-09 11:05:00,68.23,68.24,68.23,68.23,1400.0,42.6011,42.6073,42.6011,42.6011,1400.0
2005-03-09 11:10:00,68.19,68.22,68.19,68.21,900.0,42.5761,42.5949,42.5761,42.5886,900.0
2005-03-09 11:15:00,68.18,68.18,68.15,68.15,1800.0,42.5699,42.5699,42.5512,42.5512,1800.0
2005-03-09 11:20:00,68.15,68.19,68.15,68.19,2800.0,42.5512,42.5761,42.5512,42.5761,2800.0
2005-03-09 11:25:00,68.19,68.23,68.19,68.2,1400.0,42.5761,42.6011,42.5761,42.5824,1400.0
2005-03-09 11:30:00,68.19,68.22,68.18,68.22,3100.0,42.5761,42.5949,42.5699,42.5949,3100.0
2005-03-09 11:35:00,68.23,68.25,68.19,68.21,3100.0,42.6011,42.6136,42.5761,42.5886,3100.0
2005-03-09 11:40:00,68.22,68.22,68.18,68.19,4600.0,42.5949,42.5949,42.5699,42.5761,4600.0
2005-03-09 11:45:00,68.22,68.22,68.18,68.21,2300.0,42.5949,42.5949,42.5699,42.5886,2300.0
2005-03-09 11:50:00,68.22,68.22,68.16,68.18,1100.0,42.5949,42.5949,42.5574,42.5699,1100.0
2005-03-09 11:55:00,68.17,68.2,68.17,68.19,2700.0,42.5636,42.5824,42.5636,42.5761,2700.0
2005-03-09 12:00:00,68.18,68.18,68.1,68.1,10500.0,42.5699,42.5699,42.5199,42.5199,10500.0
2005-03-09 12:05:00,68.08,68.09,68.08,68.09,1100.0,42.5074,42.5137,42.5074,42.5137,1100.0
2005-03-09 12:10:00,68.1,68.15,68.1,68.1,8800.0,42.5199,42.5512,42.5199,42.5199,8800.0
2005-03-09 12:15:00,68.14,68.14,68.05,68.09,3800.0,42.5449,42.5449,42.4887,42.5137,3800.0
2005-03-09 12:20:00,68.1,68.1,68.07,68.07,2500.0,42.5199,42.5199,42.5012,42.5012,2500.0
2005-03-09 12:25:00,68.09,68.09,68.09,68.09,2000.0,42.5137,42.5137,42.5137,42.5137,2000.0
2005-03-09 12:30:00,68.09,68.11,68.09,68.1,3900.0,42.5137,42.5262,42.5137,42.5199,3900.0
2005-03-09 12:35:00,68.1,68.1,68.1,68.1,1000.0,42.5199,42.5199,42.5199,42.5199,1000.0
2005-03-09 12:40:00,68.12,68.12,68.11,68.11,500.0,42.5324,42.5324,42.5262,42.5262,500.0
2005-03-09 12:45:00,68.11,68.12,68.11,68.12,600.0,42.5262,42.5324,42.5262,42.5324,600.0
2005-03-09 12:50:00,68.08,68.08,67.96,67.96,7200.0,42.5074,42.5074,42.4325,42.4325,7200.0
2005-03-09 12:55:00,67.99,67.99,67.94,67.95,1400.0,42.4513,42.4513,42.42,42.4263,1400.0
2005-03-09 13:00:00,67.9,67.97,67.9,67.94,3200.0,42.3951,42.4388,42.3951,42.42,3200.0
2005-03-09 13:05:00,67.94,67.94,67.94,67.94,0.0,42.42,42.42,42.42,42.42,0.0
2005-03-09 13:10:00,67.97,68.04,67.96,68.04,10700.0,42.4388,42.4825,42.4325,42.4825,10700.0
2005-03-09 13:15:00,68.04,68.04,68.01,68.03,4100.0,42.4825,42.4825,42.4637,42.4762,4100.0
2005-03-09 13:20:00,68.02,68.02,68.02,68.02,200.0,42.47,42.47,42.47,42.47,200.0
2005-03-09 13:25:00,68.02,68.02,67.98,67.98,2900.0,42.47,42.47,42.445,42.445,2900.0
2005-03-09 13:30:00,68.02,68.02,67.98,68.0,3100.0,42.47,42.47,42.445,42.4575,3100.0
2005-03-09 13:35:00,67.99,67.99,67.98,67.98,1600.0,42.4513,42.4513,42.445,42.445,1600.0
2005-03-09 13:40:00,67.92,67.93,67.91,67.93,1600.0,42.4075,42.4138,42.4013,42.4138,1600.0
2005-03-09 13:45:00,67.92,67.92,67.89,67.89,2600.0,42.4075,42.4075,42.3888,42.3888,2600.0
2005-03-09 13:50:00,67.92,67.92,67.85,67.88,1400.0,42.4075,42.4075,42.3638,42.3826,1400.0
2005-03-09 13:55:00,67.93,67.93,67.92,67.93,1200.0,42.4138,42.4138,42.4075,42.4138,1200.0
2005-03-09 14:00:00,67.92,68.04,67.92,68.04,10000.0,42.4075,42.4825,42.4075,42.4825,10000.0
2005-03-09 14:05:00,68.04,68.04,68.0,68.02,13500.0,42.4825,42.4825,42.4575,42.47,13500.0
2005-03-09 14:10:00,68.01,68.01,68.01,68.01,100.0,42.4637,42.4637,42.4637,42.4637,100.0
2005-03-09 14:15:00,67.97,67.97,67.91,67.91,600.0,42.4388,42.4388,42.4013,42.4013,600.0
2005-03-09 14:20:00,67.94,67.94,67.9,67.9,3100.0,42.42,42.42,42.3951,42.3951,3100.0
2005-03-09 14:25:00,67.76,67.82,67.76,67.82,4400.0,42.3076,42.3451,42.3076,42.3451,4400.0
2005-03-09 14:30:00,67.83,67.84,67.8,67.8,1200.0,42.3514,42.3576,42.3326,42.3326,1200.0
2005-03-09 14:35:00,67.8,67.85,67.8,67.83,6500.0,42.3326,42.3638,42.3326,42.3514,6500.0
2005-03-09 14:40:00,67.82,67.92,67.82,67.92,6900.0,42.3451,42.4075,42.3451,42.4075,6900.0
2005-03-09 14:45:00,67.88,67.89,67.87,67.89,1500.0,42.3826,42.3888,42.3763,42.3888,1500.0
2005-03-09 14:50:00,67.86,67.91,67.86,67.91,6300.0,42.3701,42.4013,42.3701,42.4013,6300.0
2005-03-09 14:55:00,67.91,67.91,67.86,67.91,4100.0,42.4013,42.4013,42.3701,42.4013,4100.0
2005-03-09 15:00:00,67.9,67.9,67.82,67.83,4400.0,42.3951,42.3951,42.3451,42.3514,4400.0
2005-03-09 15:05:00,67.85,67.85,67.84,67.84,3800.0,42.3638,42.3638,42.3576,42.3576,3800.0
2005-03-09 15:10:00,67.83,67.83,67.7,67.7,6200.0,42.3514,42.3514,42.2702,42.2702,6200.0
2005-03-09 15:15:00,67.65,67.65,67.65,67.65,300.0,42.239,42.239,42.239,42.239,300.0
2005-03-09 15:20:00,67.65,67.74,67.65,67.74,5400.0,42.239,42.2952,42.239,42.2952,5400.0
2005-03-09 15:25:00,67.74,67.74,67.73,67.74,4200.0,42.2952,42.2952,42.2889,42.2952,4200.0
2005-03-09 15:30:00,67.76,67.76,67.72,67.72,1100.0,42.3076,42.3076,42.2827,42.2827,1100.0
2005-03-09 15:35:00,67.71,67.71,67.7,67.7,1100.0,42.2764,42.2764,42.2702,42.2702,1100.0
2005-03-09 15:40:00,67.58,67.62,67.52,67.58,7500.0,42.1953,42.2202,42.1578,42.1953,7500.0
2005-03-09 15:45:00,67.58,67.58,67.52,67.52,4600.0,42.1953,42.1953,42.1578,42.1578,4600.0
2005-03-09 15:50:00,67.51,67.52,67.45,67.49,6200.0,42.1516,42.1578,42.1141,42.1391,6200.0
2005-03-09 15:55:00,67.51,67.53,67.49,67.51,7200.0,42.1516,42.164,42.1391,42.1516,7200.0
2005-03-09 16:00:00,67.54,67.54,67.54,67.54,200.0,42.1703,42.1703,42.1703,42.1703,200.0
2005-03-09 16:05:00,67.5,67.52,67.49,67.52,15000.0,42.1453,42.1578,42.1391,42.1578,15000.0
2005-03-09 16:10:00,67.54,67.54,67.54,67.54,100.0,42.1703,42.1703,42.1703,42.1703,100.0
2005-03-10 09:30:00,67.66,67.67,67.66,67.67,7100.0,42.2452,42.2515,42.2452,42.2515,7100.0
2005-03-10 09:35:00,67.67,67.67,67.65,67.66,4600.0,42.2515,42.2515,42.239,42.2452,4600.0
2005-03-10 09:40:00,67.62,67.65,67.57,67.59,10300.0,42.2202,42.239,42.189,42.2015,10300.0
2005-03-10 09:45:00,67.55,67.55,67.47,67.47,1900.0,42.1765,42.1765,42.1266,42.1266,1900.0
2005-03-10 09:50:00,67.48,67.58,67.47,67.58,9800.0,42.1328,42.1953,42.1266,42.1953,9800.0
2005-03-10 09:55:00,67.57,67.59,67.57,67.59,4500.0,42.189,42.2015,42.189,42.2015,4500.0
2005-03-10 10:00:00,67.65,67.65,67.64,67.64,2500.0,42.239,42.239,42.2327,42.2327,2500.0
2005-03-10 10:05:00,67.51,67.59,67.51,67.57,1400.0,42.1516,42.2015,42.1516,42.189,1400.0
2005-03-10 10:10:00,67.55,67.55,67.5,67.5,5200.0,42.1765,42.1765,42.1453,42.1453,5200.0
2005-03-10 10:15:00,67.47,67.48,67.47,67.48,200.0,42.1266,42.1328,42.1266,42.1328,200.0
2005-03-10 10:20:00,67.43,67.43,67.41,67.41,2600.0,42.1016,42.1016,42.0891,42.0891,2600.0
2005-03-10 10:25:00,67.41,67.41,67.31,67.32,3300.0,42.0891,42.0891,42.0267,42.0329,3300.0
2005-03-10 10:30:00,67.32,67.32,67.32,67.32,0.0,42.0329,42.0329,42.0329,42.0329,0.0
2005-03-10 10:35:00,67.36,67.4,67.35,67.4,1100.0,42.0579,42.0829,42.0517,42.0829,1100.0
2005-03-10 10:40:00,67.4,67.4,67.38,67.38,3500.0,42.0829,42.0829,42.0704,42.0704,3500.0
2005-03-10 10:45:00,67.41,67.41,67.38,67.41,600.0,42.0891,42.0891,42.0704,42.0891,600.0
2005-03-10 10:50:00,67.37,67.37,67.37,67.37,5100.0,42.0641,42.0641,42.0641,42.0641,5100.0
2005-03-10 10:55:00,67.38,67.39,67.35,67.35,2200.0,42.0704,42.0766,42.0517,42.0517,2200.0
2005-03-10 11:00:00,67.31,67.35,67.3,67.35,3900.0,42.0267,42.0517,42.0204,42.0517,3900.0
2005-03-10 11:05:00,67.3,67.33,67.19,67.23,2500.0,42.0204,42.0392,41.9518,41.9767,2500.0
2005-03-10 11:10:00,67.14,67.14,67.09,67.09,2200.0,41.9205,41.9205,41.8893,41.8893,2200.0
2005-03-10 11:15:00,67.11,67.2,67.11,67.18,3000.0,41.9018,41.958,41.9018,41.9455,3000.0
2005-03-10 11:20:00,67.17,67.25,67.17,67.25,6000.0,41.9393,41.9892,41.9393,41.9892,6000.0
2005-03-10 11:25:00,67.2,67.26,67.2,67.24,2700.0,41.958,41.9955,41.958,41.983,2700.0
2005-03-10 11:30:00,67.21,67.24,67.16,67.23,3400.0,41.9642,41.983,41.933,41.9767,3400.0
2005-03-10 11:35:00,67.22,67.23,67.22,67.22,288300.0,41.9705,41.9767,41.9705,41.9705,288300.0
2005-03-10 11:40:00,67.21,67.25,67.21,67.21,13000.0,41.9642,41.9892,41.9642,41.9642,13000.0
2005-03-10 11:45:00,67.25,67.32,67.25,67.32,13000.0,41.9892,42.0329,41.9892,42.0329,13000.0
2005-03-10 11:50:00,67.38,67.38,67.33,67.33,600.0,42.0704,42.0704,42.0392,42.0392,600.0
2005-03-10 11:55:00,67.37,67.38,67.37,67.38,10000.0,42.0641,42.0704,42.0641,42.0704,10000.0
2005-03-10 12:00:00,67.37,67.38,67.36,67.36,1800.0,42.0641,42.0704,42.0579,42.0579,1800.0
2005-03-10 12:05:00,67.35,67.38,67.34,67.38,3900.0,42.0517,42.0704,42.0454,42.0704,3900.0
2005-03-10 12:10:00,67.41,67.41,67.4,67.41,2200.0,42.0891,42.0891,42.0829,42.0891,2200.0
2005-03-10 12:15:00,67.39,67.4,67.35,67.38,7700.0,42.0766,42.0829,42.0517,42.0704,7700.0
2005-03-10 12:20:00,67.38,67.39,67.32,67.36,5500.0,42.0704,42.0766,42.0329,42.0579,5500.0
2005-03-10 12:25:00,67.34,67.34,67.34,67.34,200.0,42.0454,42.0454,42.0454,42.0454,200.0
2005-03-10 12:30:00,67.36,67.38,67.36,67.38,400.0,42.0579,42.0704,42.0579,42.0704,400.0
2005-03-10 12:35:00,67.38,67.38,67.33,67.33,2400.0,42.0704,42.0704,42.0392,42.0392,2400.0
2005-03-10 12:40:00,67.34,67.39,67.34,67.35,6600.0,42.0454,42.0766,42.0454,42.0517,6600.0
2005-03-10 12:45:00,67.36,67.36,67.35,67.36,1600.0,42.0579,42.0579,42.0517,42.0579,1600.0
2005-03-10 12:50:00,67.35,67.36,67.31,67.31,2500.0,42.0517,42.0579,42.0267,42.0267,2500.0
2005-03-10 12:55:00,67.38,67.38,67.38,67.38,400.0,42.0704,42.0704,42.0704,42.0704,400.0
2005-03-10 13:00:00,67.38,67.47,67.38,67.47,1300.0,42.0704,42.1266,42.0704,42.1266,1300.0
2005-03-10 13:05:00,67.41,67.46,67.41,67.46,2600.0,42.0891,42.1203,42.0891,42.1203,2600.0
2005-03-10 13:10:00,67.43,67.43,67.4,67.4,600.0,42.1016,42.1016,42.0829,42.0829,600.0
2005-03-10 13:15:00,67.45,67.45,67.43,67.43,200.0,42.1141,42.1141,42.1016,42.1016,200.0
2005-03-10 13:20:00,67.44,67.44,67.44,67.44,200.0,42.1078,42.1078,42.1078,42.1078,200.0
2005-03-10 13:25:00,67.42,67.52,67.42,67.52,1800.0,42.0954,42.1578,42.0954,42.1578,1800.0
2005-03-10 13:30:00,67.52,67.53,67.52,67.53,1700.0,42.1578,42.164,42.1578,42.164,1700.0
2005-03-10 13:35:00,67.53,67.59,67.53,67.59,4900.0,42.164,42.2015,42.164,42.2015,4900.0
2005-03-10 13:40:00,67.59,67.59,67.56,67.56,400.0,42.2015,42.2015,42.1828,42.1828,400.0
2005-03-10 13:45:00,67.57,67.57,67.57,67.57,1200.0,42.189,42.189,42.189,42.189,1200.0
2005-03-10 13:50:00,67.64,67.65,67.61,67.63,2500.0,42.2327,42.239,42.214,42.2265,2500.0
2005-03-10 13:55:00,67.65,67.65,67.6,67.64,5500.0,42.239,42.239,42.2077,42.2327,5500.0
2005-03-10 14:00:00,67.62,67.63,67.61,67.61,1600.0,42.2202,42.2265,42.214,42.214,1600.0
2005-03-10 14:05:00,67.57,67.57,67.53,67.56,1700.0,42.189,42.189,42.164,42.1828,1700.0
2005-03-10 14:10:00,67.59,67.6,67.56,67.56,1500.0,42.2015,42.2077,42.1828,42.1828,1500.0
2005-03-10 14:15:00,67.59,67.59,67.57,67.57,1300.0,42.2015,42.2015,42.189,42.189,1300.0
2005-03-10 14:20:00,67.57,67.57,67.51,67.51,900.0,42.189,42.189,42.1516,42.1516,900.0
2005-03-10 14:25:00,67.54,67.57,67.53,67.57,4300.0,42.1703,42.189,42.164,42.189,4300.0
2005-03-10 14:30:00,67.57,67.58,67.56,67.56,2300.0,42.189,42.1953,42.1828,42.1828,2300.0
2005-03-10 14:35:00,67.54,67.58,67.54,67.58,38500.0,42.1703,42.1953,42.1703,42.1953,38500.0
2005-03-10 14:40:00,67.57,67.57,67.57,67.57,1000.0,42.189,42.189,42.189,42.189,1000.0
2005-03-10 14:45:00,67.57,67.63,67.57,67.63,5300.0,42.189,42.2265,42.189,42.2265,5300.0
2005-03-10 14:50:00,67.62,67.65,67.58,67.65,4900.0,42.2202,42.239,42.1953,42.239,4900.0
2005-03-10 14:55:00,67.65,67.65,67.6,67.6,3000.0,42.239,42.239,42.2077,42.2077,3000.0
2005-03-10 15:00:00,67.59,67.59,67.59,67.59,3100.0,42.2015,42.2015,42.2015,42.2015,3100.0
2005-03-10 15:05:00,67.58,67.58,67.44,67.44,6600.0,42.1953,42.1953,42.1078,42.1078,6600.0
2005-03-10 15:10:00,67.44,67.49,67.38,67.49,700.0,42.1078,42.1391,42.0704,42.1391,700.0
2005-03-10 15:15:00,67.45,67.5,67.45,67.45,12100.0,42.1141,42.1453,42.1141,42.1141,12100.0
2005-03-10 15:20:00,67.49,67.52,67.46,67.46,10300.0,42.1391,42.1578,42.1203,42.1203,10300.0
2005-03-10 15:25:00,67.46,67.52,67.46,67.51,13600.0,42.1203,42.1578,42.1203,42.1516,13600.0
2005-03-10 15:30:00,67.52,67.52,67.48,67.5,4300.0,42.1578,42.1578,42.1328,42.1453,4300.0
2005-03-10 15:35:00,67.49,67.5,67.47,67.47,1800.0,42.1391,42.1453,42.1266,42.1266,1800.0
2005-03-10 15:40:00,67.44,67.5,67.44,67.5,500.0,42.1078,42.1453,42.1078,42.1453,500.0
2005-03-10 15:45:00,67.46,67.52,67.46,67.52,2400.0,42.1203,42.1578,42.1203,42.1578,2400.0
2005-03-10 15:50:00,67.52,67.52,67.52,67.52,0.0,42.1578,42.1578,42.1578,42.1578,0.0
2005-03-10 15:55:00,67.54,67.58,67.53,67.58,36000.0,42.1703,42.1953,42.164,42.1953,36000.0
2005-03-10 16:00:00,67.58,67.58,67.58,67.58,300.0,42.1953,42.1953,42.1953,42.1953,300.0
2005-03-10 16:05:00,67.56,67.56,67.56,67.56,300.0,42.1828,42.1828,42.1828,42.1828,300.0
2005-03-10 16:10:00,67.56,67.56,67.56,67.56,0.0,42.1828,42.1828,42.1828,42.1828,0.0
2005-03-11 09:30:00,67.66,67.66,67.66,67.66,8800.0,42.2452,42.2452,42.2452,42.2452,8800.0
2005-03-11 09:35:00,67.6,67.61,67.54,67.61,5400.0,42.2077,42.214,42.1703,42.214,5400.0
2005-03-11 09:40:00,67.58,67.66,67.58,67.6,1800.0,42.1953,42.2452,42.1953,42.2077,1800.0
2005-03-11 09:45:00,67.71,67.72,67.7,67.72,400.0,42.2764,42.2827,42.2702,42.2827,400.0
2005-03-11 09:50:00,67.75,67.83,67.73,67.83,5000.0,42.3014,42.3514,42.2889,42.3514,5000.0
2005-03-11 09:55:00,67.9,67.92,67.81,67.86,11200.0,42.3951,42.4075,42.3389,42.3701,11200.0
2005-03-11 10:00:00,67.86,67.86,67.86,67.86,200.0,42.3701,42.3701,42.3701,42.3701,200.0
2005-03-11 10:05:00,67.86,67.86,67.82,67.82,1000.0,42.3701,42.3701,42.3451,42.3451,1000.0
2005-03-11 10:10:00,67.73,67.75,67.71,67.71,900.0,42.2889,42.3014,42.2764,42.2764,900.0
2005-03-11 10:15:00,67.59,67.59,67.58,67.58,1300.0,42.2015,42.2015,42.1953,42.1953,1300.0
2005-03-11 10:20:00,67.57,67.6,67.57,67.6,300.0,42.189,42.2077,42.189,42.2077,300.0
2005-03-11 10:25:00,67.64,67.64,67.63,67.64,3500.0,42.2327,42.2327,42.2265,42.2327,3500.0
2005-03-11 10:30:00,67.63,67.66,67.6,67.6,11200.0,42.2265,42.2452,42.2077,42.2077,11200.0
2005-03-11 10:35:00,67.6,67.6,67.6,67.6,700.0,42.2077,42.2077,42.2077,42.2077,700.0
2005-03-11 10:40:00,67.6,67.66,67.6,67.66,30700.0,42.2077,42.2452,42.2077,42.2452,30700.0
2005-03-11 10:45:00,67.63,67.67,67.61,67.64,16800.0,42.2265,42.2515,42.214,42.2327,16800.0
2005-03-11 10:50:00,67.56,67.6,67.45,67.45,14100.0,42.1828,42.2077,42.1141,42.1141,14100.0
2005-03-11 10:55:00,67.45,67.45,67.45,67.45,0.0,42.1141,42.1141,42.1141,42.1141,0.0
2005-03-11 11:00:00,67.42,67.48,67.41,67.42,1400.0,42.0954,42.1328,42.0891,42.0954,1400.0
2005-03-11 11:05:00,67.44,67.47,67.41,67.47,1800.0,42.1078,42.1266,42.0891,42.1266,1800.0
2005-03-11 11:10:00,67.45,67.47,67.44,67.47,2600.0,42.1141,42.1266,42.1078,42.1266,2600.0
2005-03-11 11:15:00,67.46,67.49,67.46,67.49,3200.0,42.1203,42.1391,42.1203,42.1391,3200.0
2005-03-11 11:20:00,67.57,67.57,67.51,67.56,2000.0,42.189,42.189,42.1516,42.1828,2000.0
2005-03-11 11:25:00,67.53,67.53,67.51,67.52,900.0,42.164,42.164,42.1516,42.1578,900.0
2005-03-11 11:30:00,67.53,67.53,67.53,67.53,14400.0,42.164,42.164,42.164,42.164,14400.0
2005-03-11 11:35:00,67.55,67.56,67.53,67.53,600.0,42.1765,42.1828,42.164,42.164,600.0
2005-03-11 11:40:00,67.53,67.53,67.52,67.52,1500.0,42.164,42.164,42.1578,42.1578,1500.0
2005-03-11 11:45:00,67.57,67.58,67.57,67.58,900.0,42.189,42.1953,42.189,42.1953,900.0
2005-03-11 11:50:00,67.54,67.57,67.54,67.57,600.0,42.1703,42.189,42.1703,42.189,600.0
2005-03-11 11:55:00,67.57,67.57,67.56,67.56,2400.0,42.189,42.189,42.1828,42.1828,2400.0
2005-03-11 12:00:00,67.53,67.53,67.52,67.53,600.0,42.164,42.164,42.1578,42.164,600.0
2005-03-11 12:05:00,67.5,67.5,67.5,67.5,100.0,42.1453,42.1453,42.1453,42.1453,100.0
2005-03-11 12:10:00,67.5,67.51,67.5,67.5,800.0,42.1453,42.1516,42.1453,42.1453,800.0
2005-03-11 12:15:00,67.53,67.53,67.53,67.53,300.0,42.164,42.164,42.164,42.164,300.0
2005-03-11 12:20:00,67.49,67.57,67.49,67.57,700.0,42.1391,42.189,42.1391,42.189,700.0
2005-03-11 12:25:00,67.56,67.59,67.54,67.54,900.0,42.1828,42.2015,42.1703,42.1703,900.0
2005-03-11 12:30:00,67.6,67.61,67.6,67.61,400.0,42.2077,42.214,42.2077,42.214,400.0
2005-03-11 12:35:00,67.61,67.61,67.6,67.6,1100.0,42.214,42.214,42.2077,42.2077,1100.0
2005-03-11 12:40:00,67.61,67.61,67.55,67.55,328700.0,42.214,42.214,42.1765,42.1765,328700.0
2005-03-11 12:45:00,67.6,67.61,67.6,67.61,1100.0,42.2077,42.214,42.2077,42.214,1100.0
2005-03-11 12:50:00,67.62,67.62,67.62,67.62,1100.0,42.2202,42.2202,42.2202,42.2202,1100.0
2005-03-11 12:55:00,67.64,67.64,67.57,67.57,300.0,42.2327,42.2327,42.189,42.189,300.0
2005-03-11 13:00:00,67.52,67.52,67.52,67.52,400.0,42.1578,42.1578,42.1578,42.1578,400.0
2005-03-11 13:05:00,67.58,67.58,67.57,67.58,600.0,42.1953,42.1953,42.189,42.1953,600.0
2005-03-11 13:10:00,67.59,67.59,67.56,67.57,2600.0,42.2015,42.2015,42.1828,42.189,2600.0
2005-03-11 13:15:00,67.57,67.57,67.55,67.55,6600.0,42.189,42.189,42.1765,42.1765,6600.0
2005-03-11 13:20:00,67.55,67.55,67.55,67.55,0.0,42.1765,42.1765,42.1765,42.1765,0.0
2005-03-11 13:25:00,67.56,67.57,67.56,67.57,200.0,42.1828,42.189,42.1828,42.189,200.0
2005-03-11 13:30:00,67.57,67.57,67.54,67.57,500.0,42.189,42.189,42.1703,42.189,500.0
2005-03-11 13:35:00,67.54,67.54,67.48,67.48,3100.0,42.1703,42.1703,42.1328,42.1328,3100.0
2005-03-11 13:40:00,67.48,67.48,67.48,67.48,0.0,42.1328,42.1328,42.1328,42.1328,0.0
2005-03-11 13:45:00,67.44,67.44,67.4,67.4,2600.0,42.1078,42.1078,42.0829,42.0829,2600.0
2005-03-11 13:50:00,67.37,67.4,67.37,67.4,400.0,42.0641,42.0829,42.0641,42.0829,400.0
2005-03-11 13:55:00,67.4,67.4,67.34,67.34,12900.0,42.0829,42.0829,42.0454,42.0454,12900.0
2005-03-11 14:00:00,67.34,67.39,67.34,67.39,4600.0,42.0454,42.0766,42.0454,42.0766,4600.0
2005-03-11 14:05:00,67.38,67.38,67.38,67.38,4400.0,42.0704,42.0704,42.0704,42.0704,4400.0
2005-03-11 14:10:00,67.37,67.4,67.37,67.4,3200.0,42.0641,42.0829,42.0641,42.0829,3200.0
2005-03-11 14:15:00,67.39,67.44,67.39,67.44,3300.0,42.0766,42.1078,42.0766,42.1078,3300.0
2005-03-11 14:20:00,67.43,67.43,67.43,67.43,1200.0,42.1016,42.1016,42.1016,42.1016,1200.0
2005-03-11 14:25:00,67.43,67.44,67.38,67.38,5100.0,42.1016,42.1078,42.0704,42.0704,5100.0
2005-03-11 14:30:00,67.41,67.41,67.38,67.41,41200.0,42.0891,42.0891,42.0704,42.0891,41200.0
2005-03-11 14:35:00,67.39,67.4,67.37,67.37,2700.0,42.0766,42.0829,42.0641,42.0641,2700.0
2005-03-11 14:40:00,67.33,67.37,67.33,67.36,3200.0,42.0392,42.0641,42.0392,42.0579,3200.0
2005-03-11 14:45:00,67.32,67.36,67.32,67.36,17700.0,42.0329,42.0579,42.0329,42.0579,17700.0
2005-03-11 14:50:00,67.31,67.34,67.31,67.34,14000.0,42.0267,42.0454,42.0267,42.0454,14000.0
2005-03-11 14:55:00,67.28,67.3,67.28,67.3,700.0,42.0079,42.0204,42.0079,42.0204,700.0
2005-03-11 15:00:00,67.3,67.3,67.2,67.2,1300.0,42.0204,42.0204,41.958,41.958,1300.0
2005-03-11 15:05:00,67.16,67.25,67.16,67.21,2000.0,41.933,41.9892,41.933,41.9642,2000.0
2005-03-11 15:10:00,67.25,67.28,67.21,67.28,27400.0,41.9892,42.0079,41.9642,42.0079,27400.0
2005-03-11 15:15:00,67.3,67.3,67.25,67.25,8200.0,42.0204,42.0204,41.9892,41.9892,8200.0
2005-03-11 15:20:00,67.26,67.26,67.18,67.18,15300.0,41.9955,41.9955,41.9455,41.9455,15300.0
2005-03-11 15:25:00,67.18,67.22,67.18,67.21,21700.0,41.9455,41.9705,41.9455,41.9642,21700.0
2005-03-11 15:30:00,67.27,67.27,67.18,67.21,17300.0,42.0017,42.0017,41.9455,41.9642,17300.0
2005-03-11 15:35:00,67.21,67.24,67.21,67.24,22000.0,41.9642,41.983,41.9642,41.983,22000.0
2005-03-11 15:40:00,67.24,67.27,67.24,67.25,20500.0,41.983,42.0017,41.983,41.9892,20500.0
2005-03-11 15:45:00,67.26,67.39,67.26,67.39,32900.0,41.9955,42.0766,41.9955,42.0766,32900.0
2005-03-11 15:50:00,67.39,67.39,67.31,67.32,33600.0,42.0766,42.0766,42.0267,42.0329,33600.0
2005-03-11 15:55:00,67.33,67.4,67.29,67.29,39300.0,42.0392,42.0829,42.0142,42.0142,39300.0
2005-03-11 16:00:00,67.3,67.3,67.3,67.3,6200.0,42.0204,42.0204,42.0204,42.0204,6200.0
2005-03-11 16:05:00,67.3,67.3,67.3,67.3,0.0,42.0204,42.0204,42.0204,42.0204,0.0
2005-03-11 16:10:00,67.3,67.3,67.3,67.3,0.0,42.0204,42.0204,42.0204,42.0204,0.0
2005-03-14 09:30:00,67.4,67.4,67.4,67.4,1700.0,42.0829,42.0829,42.0829,42.0829,1700.0
2005-03-14 09:35:00,67.55,67.56,67.52,67.52,9000.0,42.1765,42.1828,42.1578,42.1578,9000.0
2005-03-14 09:40:00,67.52,67.52,67.43,67.5,61500.0,42.1578,42.1578,42.1016,42.1453,61500.0
2005-03-14 09:45:00,67.41,67.48,67.41,67.48,8500.0,42.0891,42.1328,42.0891,42.1328,8500.0
2005-03-14 09:50:00,67.4,67.46,67.4,67.46,2300.0,42.0829,42.1203,42.0829,42.1203,2300.0
2005-03-14 09:55:00,67.4,67.44,67.4,67.44,500.0,42.0829,42.1078,42.0829,42.1078,500.0
2005-03-14 10:00:00,67.36,67.42,67.36,67.42,8900.0,42.0579,42.0954,42.0579,42.0954,8900.0
2005-03-14 10:05:00,67.41,67.46,67.41,67.41,48100.0,42.0891,42.1203,42.0891,42.0891,48100.0
2005-03-14 10:10:00,67.43,67.45,67.42,67.43,9000.0,42.1016,42.1141,42.0954,42.1016,9000.0
2005-03-14 10:15:00,67.44,67.44,67.42,67.42,43000.0,42.1078,42.1078,42.0954,42.0954,43000.0
2005-03-14 10:20:00,67.47,67.47,67.45,67.45,1000.0,42.1266,42.1266,42.1141,42.1141,1000.0
2005-03-14 10:25:00,67.42,67.44,67.41,67.44,14000.0,42.0954,42.1078,42.0891,42.1078,14000.0
2005-03-14 10:30:00,67.46,67.55,67.46,67.55,64100.0,42.1203,42.1765,42.1203,42.1765,64100.0
2005-03-14 10:35:00,67.5,67.55,67.5,67.52,73700.0,42.1453,42.1765,42.1453,42.1578,73700.0
2005-03-14 10:40:00,67.55,67.56,67.5,67.5,37600.0,42.1765,42.1828,42.1453,42.1453,37600.0
2005-03-14 10:45:00,67.48,67.48,67.47,67.48,3200.0,42.1328,42.1328,42.1266,42.1328,3200.0
2005-03-14 10:50:00,67.48,67.53,67.48,67.51,19600.0,42.1328,42.164,42.1328,42.1516,19600.0
2005-03-14 10:55:00,67.53,67.55,67.53,67.53,20100.0,42.164,42.1765,42.164,42.164,20100.0
2005-03-14 11:00:00,67.55,67.62,67.55,67.62,14800.0,42.1765,42.2202,42.1765,42.2202,14800.0
2005-03-14 11:05:00,67.59,67.59,67.56,67.56,1100.0,42.2015,42.2015,42.1828,42.1828,1100.0
2005-03-14 11:10:00,67.58,67.58,67.55,67.56,2100.0,42.1953,42.1953,42.1765,42.1828,2100.0
2005-03-14 11:15:00,67.55,67.55,67.53,67.55,2900.0,42.1765,42.1765,42.164,42.1765,2900.0
2005-03-14 11:20:00,67.57,67.58,67.56,67.58,2200.0,42.189,42.1953,42.1828,42.1953,2200.0
2005-03-14 11:25:00,67.58,67.59,67.58,67.59,9600.0,42.1953,42.2015,42.1953,42.2015,9600.0
2005-03-14 11:30:00,67.6,67.6,67.55,67.58,6000.0,42.2077,42.2077,42.1765,42.1953,6000.0
2005-03-14 11:35:00,67.58,67.58,67.56,67.56,1900.0,42.1953,42.1953,42.1828,42.1828,1900.0
2005-03-14 11:40:00,67.54,67.55,67.54,67.55,400.0,42.1703,42.1765,42.1703,42.1765,400.0
2005-03-14 11:45:00,67.58,67.58,67.58,67.58,1100.0,42.1953,42.1953,42.1953,42.1953,1100.0
2005-03-14 11:50:00,67.58,67.6,67.58,67.6,8900.0,42.1953,42.2077,42.1953,42.2077,8900.0
2005-03-14 11:55:00,67.6,67.6,67.6,67.6,3700.0,42.2077,42.2077,42.2077,42.2077,3700.0
2005-03-14 12:00:00,67.6,67.63,67.6,67.6,2700.0,42.2077,42.2265,42.2077,42.2077,2700.0
2005-03-14 12:05:00,67.6,67.61,67.59,67.61,7300.0,42.2077,42.214,42.2015,42.214,7300.0
2005-03-14 12:10:00,67.62,67.62,67.57,67.61,2500.0,42.2202,42.2202,42.189,42.214,2500.0
2005-03-14 12:15:00,67.61,67.61,67.6,67.6,1000.0,42.214,42.214,42.2077,42.2077,1000.0
2005-03-14 12:20:00,67.6,67.6,67.6,67.6,1900.0,42.2077,42.2077,42.2077,42.2077,1900.0
2005-03-14 12:25:00,67.6,67.65,67.6,67.61,5100.0,42.2077,42.239,42.2077,42.214,5100.0
2005-03-14 12:30:00,67.58,67.58,67.53,67.53,1800.0,42.1953,42.1953,42.164,42.164,1800.0
2005-03-14 12:35:00,67.53,67.57,67.53,67.57,2000.0,42.164,42.189,42.164,42.189,2000.0
2005-03-14 12:40:00,67.5,67.52,67.5,67.52,19200.0,42.1453,42.1578,42.1453,42.1578,19200.0
2005-03-14 12:45:00,67.52,67.52,67.51,67.52,300.0,42.1578,42.1578,42.1516,42.1578,300.0
2005-03-14 12:50:00,67.52,67.53,67.52,67.53,14900.0,42.1578,42.164,42.1578,42.164,14900.0
2005-03-14 12:55:00,67.58,67.6,67.58,67.59,71500.0,42.1953,42.2077,42.1953,42.2015,71500.0
2005-03-14 13:00:00,67.54,67.55,67.54,67.55,5800.0,42.1703,42.1765,42.1703,42.1765,5800.0
2005-03-14 13:05:00,67.54,67.54,67.54,67.54,4400.0,42.1703,42.1703,42.1703,42.1703,4400.0
2005-03-14 13:10:00,67.52,67.52,67.5,67.5,200.0,42.1578,42.1578,42.1453,42.1453,200.0
2005-03-14 13:15:00,67.5,67.53,67.5,67.53,25900.0,42.1453,42.164,42.1453,42.164,25900.0
2005-03-14 13:20:00,67.46,67.49,67.44,67.46,7800.0,42.1203,42.1391,42.1078,42.1203,7800.0
2005-03-14 13:25:00,67.44,67.46,67.44,67.46,4400.0,42.1078,42.1203,42.1078,42.1203,4400.0
2005-03-14 13:30:00,67.46,67.46,67.43,67.43,1700.0,42.1203,42.1203,42.1016,42.1016,1700.0
2005-03-14 13:35:00,67.4,67.43,67.37,67.43,30900.0,42.0829,42.1016,42.0641,42.1016,30900.0
2005-03-14 13:40:00,67.47,67.49,67.47,67.48,3300.0,42.1266,42.1391,42.1266,42.1328,3300.0
2005-03-14 13:45:00,67.48,67.48,67.48,67.48,500.0,42.1328,42.1328,42.1328,42.1328,500.0
2005-03-14 13:50:00,67.47,67.47,67.42,67.42,1200.0,42.1266,42.1266,42.0954,42.0954,1200.0
2005-03-14 13:55:00,67.41,67.45,67.41,67.45,500.0,42.0891,42.1141,42.0891,42.1141,500.0
2005-03-14 14:00:00,67.45,67.53,67.45,67.53,39900.0,42.1141,42.164,42.1141,42.164,39900.0
2005-03-14 14:05:00,67.52,67.54,67.49,67.5,2700.0,42.1578,42.1703,42.1391,42.1453,2700.0
2005-03-14 14:10:00,67.51,67.51,67.5,67.5,2700.0,42.1516,42.1516,42.1453,42.1453,2700.0
2005-03-14 14:15:00,67.49,67.49,67.43,67.47,8800.0,42.1391,42.1391,42.1016,42.1266,8800.0
2005-03-14 14:20:00,67.43,67.48,67.43,67.43,600.0,42.1016,42.1328,42.1016,42.1016,600.0
2005-03-14 14:25:00,67.48,67.49,67.48,67.48,900.0,42.1328,42.1391,42.1328,42.1328,900.0
2005-03-14 14:30:00,67.43,67.43,67.43,67.43,100.0,42.1016,42.1016,42.1016,42.1016,100.0
2005-03-14 14:35:00,67.48,67.48,67.48,67.48,500.0,42.1328,42.1328,42.1328,42.1328,500.0
2005-03-14 14:40:00,67.48,67.48,67.46,67.46,800.0,42.1328,42.1328,42.1203,42.1203,800.0
2005-03-14 14:45:00,67.47,67.51,67.47,67.49,8900.0,42.1266,42.1516,42.1266,42.1391,8900.0
2005-03-14 14:50:00,67.5,67.5,67.5,67.5,300.0,42.1453,42.1453,42.1453,42.1453,300.0
2005-03-14 14:55:00,67.52,67.52,67.52,67.52,300.0,42.1578,42.1578,42.1578,42.1578,300.0
2005-03-14 15:00:00,67.5,67.59,67.5,67.59,6800.0,42.1453,42.2015,42.1453,42.2015,6800.0
2005-03-14 15:05:00,67.59,67.59,67.55,67.56,1300.0,42.2015,42.2015,42.1765,42.1828,1300.0
2005-03-14 15:10:00,67.57,67.6,67.55,67.6,12900.0,42.189,42.2077,42.1765,42.2077,12900.0
2005-03-14 15:15:00,67.55,67.57,67.55,67.56,2900.0,42.1765,42.189,42.1765,42.1828,2900.0
2005-03-14 15:20:00,67.63,67.63,67.57,67.57,2700.0,42.2265,42.2265,42.189,42.189,2700.0
2005-03-14 15:25:00,67.57,67.72,67.57,67.71,8700.0,42.189,42.2827,42.189,42.2764,8700.0
2005-03-14 15:30:00,67.72,67.79,67.72,67.73,3900.0,42.2827,42.3264,42.2827,42.2889,3900.0
2005-03-14 15:35:00,67.76,67.76,67.74,67.76,1800.0,42.3076,42.3076,42.2952,42.3076,1800.0
2005-03-14 15:40:00,67.75,67.75,67.72,67.73,2600.0,42.3014,42.3014,42.2827,42.2889,2600.0
2005-03-14 15:45:00,67.71,67.73,67.7,67.71,3600.0,42.2764,42.2889,42.2702,42.2764,3600.0
2005-03-14 15:50:00,67.72,67.73,67.71,67.71,7600.0,42.2827,42.2889,42.2764,42.2764,7600.0
2005-03-14 15:55:00,67.74,67.82,67.74,67.82,5400.0,42.2952,42.3451,42.2952,42.3451,5400.0
2005-03-14 16:00:00,67.82,67.82,67.82,67.82,0.0,42.3451,42.3451,42.3451,42.3451,0.0
2005-03-14 16:05:00,67.82,67.82,67.82,67.82,0.0,42.3451,42.3451,42.3451,42.3451,0.0
2005-03-14 16:10:00,67.82,67.82,67.82,67.82,0.0,42.3451,42.3451,42.3451,42.3451,0.0
2005-03-15 09:30:00,68.1,68.1,68.08,68.08,15400.0,42.5199,42.5199,42.5074,42.5074,15400.0
2005-03-15 09:35:00,68.06,68.06,67.95,68.03,13200.0,42.495,42.495,42.4263,42.4762,13200.0
2005-03-15 09:40:00,68.06,68.07,68.06,68.07,800.0,42.495,42.5012,42.495,42.5012,800.0
2005-03-15 09:45:00,68.07,68.07,67.99,67.99,25500.0,42.5012,42.5012,42.4513,42.4513,25500.0
2005-03-15 09:50:00,67.99,67.99,67.99,67.99,5500.0,42.4513,42.4513,42.4513,42.4513,5500.0
2005-03-15 09:55:00,68.02,68.07,68.01,68.03,5200.0,42.47,42.5012,42.4637,42.4762,5200.0
2005-03-15 10:00:00,68.04,68.05,67.96,67.96,5500.0,42.4825,42.4887,42.4325,42.4325,5500.0
2005-03-15 10:05:00,67.95,67.97,67.95,67.97,17300.0,42.4263,42.4388,42.4263,42.4388,17300.0
2005-03-15 10:10:00,68.0,68.01,67.97,67.98,6400.0,42.4575,42.4637,42.4388,42.445,6400.0
2005-03-15 10:15:00,67.98,67.99,67.98,67.99,9200.0,42.445,42.4513,42.445,42.4513,9200.0
2005-03-15 10:20:00,68.04,68.04,68.04,68.04,1200.0,42.4825,42.4825,42.4825,42.4825,1200.0
2005-03-15 10:25:00,68.04,68.04,68.04,68.04,200.0,42.4825,42.4825,42.4825,42.4825,200.0
2005-03-15 10:30:00,68.02,68.05,68.01,68.04,800.0,42.47,42.4887,42.4637,42.4825,800.0
2005-03-15 10:35:00,67.97,68.03,67.97,68.03,500.0,42.4388,42.4762,42.4388,42.4762,500.0
2005-03-15 10:40:00,68.02,68.06,67.97,68.05,1300.0,42.47,42.495,42.4388,42.4887,1300.0
2005-03-15 10:45:00,68.05,68.06,68.05,68.06,400.0,42.4887,42.495,42.4887,42.495,400.0
2005-03-15 10:50:00,68.07,68.08,68.05,68.07,4000.0,42.5012,42.5074,42.4887,42.5012,4000.0
2005-03-15 10:55:00,68.07,68.11,68.07,68.09,9200.0,42.5012,42.5262,42.5012,42.5137,9200.0
2005-03-15 11:00:00,68.09,68.09,68.05,68.05,5200.0,42.5137,42.5137,42.4887,42.4887,5200.0
2005-03-15 11:05:00,68.06,68.06,68.03,68.03,4300.0,42.495,42.495,42.4762,42.4762,4300.0
2005-03-15 11:10:00,68.04,68.04,68.02,68.04,6300.0,42.4825,42.4825,42.47,42.4825,6300.0
2005-03-15 11:15:00,68.06,68.07,68.04,68.05,3800.0,42.495,42.5012,42.4825,42.4887,3800.0
2005-03-15 11:20:00,68.02,68.06,68.0,68.0,5400.0,42.47,42.495,42.4575,42.4575,5400.0
2005-03-15 11:25:00,68.0,68.03,68.0,68.03,4200.0,42.4575,42.4762,42.4575,42.4762,4200.0
2005-03-15 11:30:00,68.03,68.03,67.98,67.98,4000.0,42.4762,42.4762,42.445,42.445,4000.0
2005-03-15 11:35:00,67.99,67.99,67.88,67.88,1200.0,42.4513,42.4513,42.3826,42.3826,1200.0
2005-03-15 11:40:00,67.84,67.86,67.81,67.81,14200.0,42.3576,42.3701,42.3389,42.3389,14200.0
2005-03-15 11:45:00,67.83,67.83,67.74,67.77,24300.0,42.3514,42.3514,42.2952,42.3139,24300.0
2005-03-15 11:50:00,67.77,67.84,67.73,67.84,22000.0,42.3139,42.3576,42.2889,42.3576,22000.0
2005-03-15 11:55:00,67.84,67.84,67.8,67.81,18300.0,42.3576,42.3576,42.3326,42.3389,18300.0
2005-03-15 12:00:00,67.73,67.74,67.66,67.66,9700.0,42.2889,42.2952,42.2452,42.2452,9700.0
2005-03-15 12:05:00,67.73,67.73,67.71,67.73,11700.0,42.2889,42.2889,42.2764,42.2889,11700.0
2005-03-15 12:10:00,67.73,67.76,67.72,67.76,6700.0,42.2889,42.3076,42.2827,42.3076,6700.0
2005-03-15 12:15:00,67.76,67.76,67.76,67.76,7800.0,42.3076,42.3076,42.3076,42.3076,7800.0
2005-03-15 12:20:00,67.76,67.76,67.76,67.76,0.0,42.3076,42.3076,42.3076,42.3076,0.0
2005-03-15 12:25:00,67.78,67.78,67.78,67.78,100.0,42.3201,42.3201,42.3201,42.3201,100.0
2005-03-15 12:30:00,67.75,67.78,67.74,67.78,2000.0,42.3014,42.3201,42.2952,42.3201,2000.0
2005-03-15 12:35:00,67.78,67.78,67.78,67.78,0.0,42.3201,42.3201,42.3201,42.3201,0.0
2005-03-15 12:40:00,67.73,67.73,67.73,67.73,100.0,42.2889,42.2889,42.2889,42.2889,100.0
2005-03-15 12:45:00,67.72,67.76,67.7,67.75,1600.0,42.2827,42.3076,42.2702,42.3014,1600.0
2005-03-15 12:50:00,67.76,67.76,67.75,67.75,300.0,42.3076,42.3076,42.3014,42.3014,300.0
2005-03-15 12:55:00,67.75,67.76,67.75,67.76,3600.0,42.3014,42.3076,42.3014,42.3076,3600.0
2005-03-15 13:00:00,67.8,67.8,67.76,67.79,8600.0,42.3326,42.3326,42.3076,42.3264,8600.0
2005-03-15 13:05:00,67.8,67.81,67.78,67.78,1100.0,42.3326,42.3389,42.3201,42.3201,1100.0
2005-03-15 13:10:00,67.76,67.76,67.72,67.74,7400.0,42.3076,42.3076,42.2827,42.2952,7400.0
2005-03-15 13:15:00,67.69,67.72,67.69,67.71,4400.0,42.2639,42.2827,42.2639,42.2764,4400.0
2005-03-15 13:20:00,67.69,67.72,67.6,67.62,17100.0,42.2639,42.2827,42.2077,42.2202,17100.0
2005-03-15 13:25:00,67.62,67.64,67.62,67.64,4200.0,42.2202,42.2327,42.2202,42.2327,4200.0
2005-03-15 13:30:00,67.64,67.64,67.64,67.64,3800.0,42.2327,42.2327,42.2327,42.2327,3800.0
2005-03-15 13:35:00,67.57,67.58,67.55,67.58,1400.0,42.189,42.1953,42.1765,42.1953,1400.0
2005-03-15 13:40:00,67.54,67.55,67.52,67.54,3600.0,42.1703,42.1765,42.1578,42.1703,3600.0
2005-03-15 13:45:00,67.52,67.58,67.52,67.58,700.0,42.1578,42.1953,42.1578,42.1953,700.0
2005-03-15 13:50:00,67.55,67.55,67.55,67.55,1600.0,42.1765,42.1765,42.1765,42.1765,1600.0
2005-03-15 13:55:00,67.56,67.61,67.54,67.61,3100.0,42.1828,42.214,42.1703,42.214,3100.0
2005-03-15 14:00:00,67.61,67.65,67.58,67.65,3500.0,42.214,42.239,42.1953,42.239,3500.0
2005-03-15 14:05:00,67.66,67.66,67.61,67.63,2300.0,42.2452,42.2452,42.214,42.2265,2300.0
2005-03-15 14:10:00,67.62,67.63,67.62,67.63,4300.0,42.2202,42.2265,42.2202,42.2265,4300.0
2005-03-15 14:15:00,67.63,67.64,67.53,67.54,15900.0,42.2265,42.2327,42.164,42.1703,15900.0
2005-03-15 14:20:00,67.54,67.58,67.5,67.55,11000.0,42.1703,42.1953,42.1453,42.1765,11000.0
2005-03-15 14:25:00,67.56,67.59,67.56,67.59,200.0,42.1828,42.2015,42.1828,42.2015,200.0
2005-03-15 14:30:00,67.58,67.58,67.47,67.51,20600.0,42.1953,42.1953,42.1266,42.1516,20600.0
2005-03-15 14:35:00,67.5,67.52,67.46,67.46,6600.0,42.1453,42.1578,42.1203,42.1203,6600.0
2005-03-15 14:40:00,67.51,67.56,67.51,67.56,4700.0,42.1516,42.1828,42.1516,42.1828,4700.0
2005-03-15 14:45:00,67.53,67.54,67.52,67.53,1200.0,42.164,42.1703,42.1578,42.164,1200.0
2005-03-15 14:50:00,67.53,67.59,67.53,67.59,400.0,42.164,42.2015,42.164,42.2015,400.0
2005-03-15 14:55:00,67.6,67.63,67.57,67.57,8400.0,42.2077,42.2265,42.189,42.189,8400.0
2005-03-15 15:00:00,67.56,67.64,67.56,67.58,5700.0,42.1828,42.2327,42.1828,42.1953,5700.0
2005-03-15 15:05:00,67.57,67.57,67.57,67.57,200.0,42.189,42.189,42.189,42.189,200.0
2005-03-15 15:10:00,67.59,67.59,67.57,67.58,1700.0,42.2015,42.2015,42.189,42.1953,1700.0
2005-03-15 15:15:00,67.53,67.54,67.53,67.54,4100.0,42.164,42.1703,42.164,42.1703,4100.0
2005-03-15 15:20:00,67.54,67.54,67.49,67.49,2900.0,42.1703,42.1703,42.1391,42.1391,2900.0
2005-03-15 15:25:00,67.5,67.53,67.46,67.53,2400.0,42.1453,42.164,42.1203,42.164,2400.0
2005-03-15 15:30:00,67.5,67.5,67.46,67.48,1300.0,42.1453,42.1453,42.1203,42.1328,1300.0
2005-03-15 15:35:00,67.5,67.56,67.48,67.56,10900.0,42.1453,42.1828,42.1328,42.1828,10900.0
2005-03-15 15:40:00,67.49,67.54,67.49,67.52,900.0,42.1391,42.1703,42.1391,42.1578,900.0
2005-03-15 15:45:00,67.51,67.51,67.41,67.41,7800.0,42.1516,42.1516,42.0891,42.0891,7800.0
2005-03-15 15:50:00,67.4,67.44,67.39,67.39,40900.0,42.0829,42.1078,42.0766,42.0766,40900.0
2005-03-15 15:55:00,67.43,67.43,67.35,67.35,2200.0,42.1016,42.1016,42.0517,42.0517,2200.0
2005-03-15 16:00:00,67.45,67.45,67.45,67.45,300.0,42.1141,42.1141,42.1141,42.1141,300.0
2005-03-15 16:05:00,67.45,67.45,67.45,67.45,0.0,42.1141,42.1141,42.1141,42.1141,0.0
2005-03-15 16:10:00,67.45,67.45,67.45,67.45,0.0,42.1141,42.1141,42.1141,42.1141,0.0
2005-03-16 09:30:00,67.08,67.08,67.08,67.08,5600.0,41.8831,41.8831,41.8831,41.8831,5600.0
2005-03-16 09:35:00,67.09,67.2,67.07,67.2,600.0,41.8893,41.958,41.8768,41.958,600.0
2005-03-16 09:40:00,67.2,67.21,67.12,67.14,7700.0,41.958,41.9642,41.908,41.9205,7700.0
2005-03-16 09:45:00,67.09,67.09,67.02,67.06,3100.0,41.8893,41.8893,41.8456,41.8706,3100.0
2005-03-16 09:50:00,67.06,67.07,67.06,67.07,200.0,41.8706,41.8768,41.8706,41.8768,200.0
2005-03-16 09:55:00,67.07,67.07,66.93,67.0,13200.0,41.8768,41.8768,41.7894,41.8331,13200.0
2005-03-16 10:00:00,67.03,67.05,67.01,67.01,4200.0,41.8519,41.8643,41.8394,41.8394,4200.0
2005-03-16 10:05:00,67.06,67.06,67.0,67.0,7800.0,41.8706,41.8706,41.8331,41.8331,7800.0
2005-03-16 10:10:00,67.01,67.07,67.0,67.0,1500.0,41.8394,41.8768,41.8331,41.8331,1500.0
2005-03-16 10:15:00,67.02,67.06,67.02,67.06,300.0,41.8456,41.8706,41.8456,41.8706,300.0
2005-03-16 10:20:00,67.01,67.04,67.01,67.04,1200.0,41.8394,41.8581,41.8394,41.8581,1200.0
2005-03-16 10:25:00,67.01,67.01,67.0,67.0,2500.0,41.8394,41.8394,41.8331,41.8331,2500.0
2005-03-16 10:30:00,67.02,67.07,67.0,67.0,1500.0,41.8456,41.8768,41.8331,41.8331,1500.0
2005-03-16 10:35:00,67.0,67.04,67.0,67.0,500.0,41.8331,41.8581,41.8331,41.8331,500.0
2005-03-16 10:40:00,66.95,66.99,66.89,66.95,1000.0,41.8019,41.8269,41.7644,41.8019,1000.0
2005-03-16 10:45:00,66.91,66.97,66.91,66.91,8100.0,41.7769,41.8144,41.7769,41.7769,8100.0
2005-03-16 10:50:00,66.94,67.03,66.94,66.97,20700.0,41.7957,41.8519,41.7957,41.8144,20700.0
2005-03-16 10:55:00,67.0,67.01,66.98,66.98,1500.0,41.8331,41.8394,41.8206,41.8206,1500.0
2005-03-16 11:00:00,66.98,66.98,66.98,66.98,100.0,41.8206,41.8206,41.8206,41.8206,100.0
2005-03-16 11:05:00,67.0,67.0,67.0,67.0,1600.0,41.8331,41.8331,41.8331,41.8331,1600.0
2005-03-16 11:10:00,67.0,67.01,66.95,67.0,2000.0,41.8331,41.8394,41.8019,41.8331,2000.0
2005-03-16 11:15:00,66.97,67.02,66.96,67.02,2300.0,41.8144,41.8456,41.8081,41.8456,2300.0
2005-03-16 11:20:00,66.9,66.9,66.8,66.8,2500.0,41.7707,41.7707,41.7082,41.7082,2500.0
2005-03-16 11:25:00,66.87,66.89,66.87,66.89,7500.0,41.752,41.7644,41.752,41.7644,7500.0
2005-03-16 11:30:00,66.85,66.95,66.85,66.95,1000.0,41.7395,41.8019,41.7395,41.8019,1000.0
2005-03-16 11:35:00,66.97,66.97,66.91,66.97,4100.0,41.8144,41.8144,41.7769,41.8144,4100.0
2005-03-16 11:40:00,66.94,66.94,66.87,66.91,1500.0,41.7957,41.7957,41.752,41.7769,1500.0
2005-03-16 11:45:00,66.91,66.92,66.91,66.92,2300.0,41.7769,41.7832,41.7769,41.7832,2300.0
2005-03-16 11:50:00,66.91,66.96,66.87,66.96,4200.0,41.7769,41.8081,41.752,41.8081,4200.0
2005-03-16 11:55:00,66.92,66.97,66.92,66.96,24300.0,41.7832,41.8144,41.7832,41.8081,24300.0
2005-03-16 12:00:00,66.96,66.96,66.96,66.96,200.0,41.8081,41.8081,41.8081,41.8081,200.0
2005-03-16 12:05:00,66.97,66.97,66.96,66.97,4900.0,41.8144,41.8144,41.8081,41.8144,4900.0
2005-03-16 12:10:00,66.97,66.97,66.96,66.96,500.0,41.8144,41.8144,41.8081,41.8081,500.0
2005-03-16 12:15:00,66.94,67.02,66.94,66.97,900.0,41.7957,41.8456,41.7957,41.8144,900.0
2005-03-16 12:20:00,66.96,66.96,66.94,66.95,4300.0,41.8081,41.8081,41.7957,41.8019,4300.0
2005-03-16 12:25:00,66.91,66.97,66.9,66.97,1200.0,41.7769,41.8144,41.7707,41.8144,1200.0
2005-03-16 12:30:00,66.88,66.94,66.88,66.94,200.0,41.7582,41.7957,41.7582,41.7957,200.0
2005-03-16 12:35:00,66.95,66.95,66.94,66.94,400.0,41.8019,41.8019,41.7957,41.7957,400.0
2005-03-16 12:40:00,66.98,66.98,66.97,66.98,3400.0,41.8206,41.8206,41.8144,41.8206,3400.0
2005-03-16 12:45:00,66.92,66.97,66.92,66.97,800.0,41.7832,41.8144,41.7832,41.8144,800.0
2005-03-16 12:50:00,66.95,66.95,66.95,66.95,10100.0,41.8019,41.8019,41.8019,41.8019,10100.0
2005-03-16 12:55:00,67.01,67.01,66.96,66.99,2700.0,41.8394,41.8394,41.8081,41.8269,2700.0
2005-03-16 13:00:00,67.08,67.08,67.08,67.08,100.0,41.8831,41.8831,41.8831,41.8831,100.0
2005-03-16 13:05:00,67.07,67.08,67.03,67.05,7500.0,41.8768,41.8831,41.8519,41.8643,7500.0
2005-03-16 13:10:00,66.97,67.04,66.97,66.98,1400.0,41.8144,41.8581,41.8144,41.8206,1400.0
2005-03-16 13:15:00,67.01,67.02,66.97,67.01,3100.0,41.8394,41.8456,41.8144,41.8394,3100.0
2005-03-16 13:20:00,67.01,67.01,67.01,67.01,0.0,41.8394,41.8394,41.8394,41.8394,0.0
2005-03-16 13:25:00,67.03,67.03,66.98,67.0,2100.0,41.8519,41.8519,41.8206,41.8331,2100.0
2005-03-16 13:30:00,66.97,66.97,66.89,66.89,2400.0,41.8144,41.8144,41.7644,41.7644,2400.0
2005-03-16 13:35:00,66.89,66.89,66.89,66.89,0.0,41.7644,41.7644,41.7644,41.7644,0.0
2005-03-16 13:40:00,66.9,66.9,66.9,66.9,200.0,41.7707,41.7707,41.7707,41.7707,200.0
2005-03-16 13:45:00,66.95,66.95,66.95,66.95,2100.0,41.8019,41.8019,41.8019,41.8019,2100.0
2005-03-16 13:50:00,66.92,66.92,66.88,66.88,1600.0,41.7832,41.7832,41.7582,41.7582,1600.0
2005-03-16 13:55:00,66.88,66.88,66.88,66.88,200.0,41.7582,41.7582,41.7582,41.7582,200.0
2005-03-16 14:00:00,66.81,66.81,66.77,66.77,1300.0,41.7145,41.7145,41.6895,41.6895,1300.0
2005-03-16 14:05:00,66.86,66.88,66.83,66.83,3900.0,41.7457,41.7582,41.727,41.727,3900.0
2005-03-16 14:10:00,66.87,66.87,66.83,66.84,3600.0,41.752,41.752,41.727,41.7332,3600.0
2005-03-16 14:15:00,66.88,66.91,66.86,66.91,2700.0,41.7582,41.7769,41.7457,41.7769,2700.0
2005-03-16 14:20:00,66.93,66.93,66.85,66.85,4600.0,41.7894,41.7894,41.7395,41.7395,4600.0
2005-03-16 14:25:00,66.9,66.9,66.86,66.86,2800.0,41.7707,41.7707,41.7457,41.7457,2800.0
2005-03-16 14:30:00,66.85,66.89,66.82,66.87,2100.0,41.7395,41.7644,41.7207,41.752,2100.0
2005-03-16 14:35:00,66.83,66.87,66.83,66.87,5700.0,41.727,41.752,41.727,41.752,5700.0
2005-03-16 14:40:00,66.82,66.82,66.77,66.82,1800.0,41.7207,41.7207,41.6895,41.7207,1800.0
2005-03-16 14:45:00,66.78,66.8,66.78,66.79,2000.0,41.6958,41.7082,41.6958,41.702,2000.0
2005-03-16 14:50:00,66.76,66.82,66.73,66.82,7000.0,41.6833,41.7207,41.6645,41.7207,7000.0
2005-03-16 14:55:00,66.77,66.77,66.75,66.76,3000.0,41.6895,41.6895,41.677,41.6833,3000.0
2005-03-16 15:00:00,66.76,66.76,66.7,66.74,12400.0,41.6833,41.6833,41.6458,41.6708,12400.0
2005-03-16 15:05:00,66.71,66.79,66.71,66.79,7500.0,41.6521,41.702,41.6521,41.702,7500.0
2005-03-16 15:10:00,66.8,66.82,66.78,66.8,5600.0,41.7082,41.7207,41.6958,41.7082,5600.0
2005-03-16 15:15:00,66.77,66.77,66.73,66.77,8300.0,41.6895,41.6895,41.6645,41.6895,8300.0
2005-03-16 15:20:00,66.76,66.76,66.7,66.73,2300.0,41.6833,41.6833,41.6458,41.6645,2300.0
2005-03-16 15:25:00,66.69,66.73,66.67,66.68,23900.0,41.6396,41.6645,41.6271,41.6333,23900.0
2005-03-16 15:30:00,66.72,66.73,66.67,66.73,1400.0,41.6583,41.6645,41.6271,41.6645,1400.0
2005-03-16 15:35:00,66.7,66.78,66.69,66.78,4900.0,41.6458,41.6958,41.6396,41.6958,4900.0
2005-03-16 15:40:00,66.75,66.81,66.74,66.76,61000.0,41.677,41.7145,41.6708,41.6833,61000.0
2005-03-16 15:45:00,66.8,66.8,66.8,66.8,2300.0,41.7082,41.7082,41.7082,41.7082,2300.0
2005-03-16 15:50:00,66.76,66.81,66.74,66.8,18800.0,41.6833,41.7145,41.6708,41.7082,18800.0
2005-03-16 15:55:00,66.8,66.82,66.79,66.8,1700.0,41.7082,41.7207,41.702,41.7082,1700.0
2005-03-16 16:00:00,66.8,66.8,66.8,66.8,0.0,41.7082,41.7082,41.7082,41.7082,0.0
2005-03-16 16:05:00,66.8,66.8,66.8,66.8,0.0,41.7082,41.7082,41.7082,41.7082,0.0
2005-03-16 16:10:00,66.8,66.8,66.8,66.8,0.0,41.7082,41.7082,41.7082,41.7082,0.0
2005-03-17 09:30:00,66.97,66.97,66.92,66.92,11000.0,41.8144,41.8144,41.7832,41.7832,11000.0
2005-03-17 09:35:00,66.97,67.05,66.96,67.05,15400.0,41.8144,41.8643,41.8081,41.8643,15400.0
2005-03-17 09:40:00,66.99,67.02,66.96,66.98,4300.0,41.8269,41.8456,41.8081,41.8206,4300.0
2005-03-17 09:45:00,66.89,66.97,66.89,66.97,21100.0,41.7644,41.8144,41.7644,41.8144,21100.0
2005-03-17 09:50:00,66.95,66.95,66.89,66.89,300.0,41.8019,41.8019,41.7644,41.7644,300.0
2005-03-17 09:55:00,66.85,66.89,66.8,66.85,17900.0,41.7395,41.7644,41.7082,41.7395,17900.0
2005-03-17 10:00:00,66.84,66.88,66.8,66.8,1400.0,41.7332,41.7582,41.7082,41.7082,1400.0
2005-03-17 10:05:00,66.84,66.85,66.82,66.85,3500.0,41.7332,41.7395,41.7207,41.7395,3500.0
2005-03-17 10:10:00,66.87,66.87,66.8,66.8,4500.0,41.752,41.752,41.7082,41.7082,4500.0
2005-03-17 10:15:00,66.8,66.85,66.8,66.85,11200.0,41.7082,41.7395,41.7082,41.7395,11200.0
2005-03-17 10:20:00,66.85,66.9,66.79,66.86,1500.0,41.7395,41.7707,41.702,41.7457,1500.0
2005-03-17 10:25:00,66.9,66.94,66.9,66.94,6100.0,41.7707,41.7957,41.7707,41.7957,6100.0
2005-03-17 10:30:00,66.93,66.96,66.93,66.96,4400.0,41.7894,41.8081,41.7894,41.8081,4400.0
2005-03-17 10:35:00,66.97,66.97,66.93,66.94,11600.0,41.8144,41.8144,41.7894,41.7957,11600.0
2005-03-17 10:40:00,66.92,66.95,66.89,66.92,1100.0,41.7832,41.8019,41.7644,41.7832,1100.0
2005-03-17 10:45:00,66.91,66.95,66.91,66.95,4100.0,41.7769,41.8019,41.7769,41.8019,4100.0
2005-03-17 10:50:00,66.95,66.95,66.91,66.91,1200.0,41.8019,41.8019,41.7769,41.7769,1200.0
2005-03-17 10:55:00,66.96,67.05,66.96,67.03,7900.0,41.8081,41.8643,41.8081,41.8519,7900.0
2005-03-17 11:00:00,67.04,67.04,66.98,67.01,2500.0,41.8581,41.8581,41.8206,41.8394,2500.0
2005-03-17 11:05:00,67.02,67.04,67.01,67.04,4400.0,41.8456,41.8581,41.8394,41.8581,4400.0
2005-03-17 11:10:00,67.08,67.08,67.05,67.05,1400.0,41.8831,41.8831,41.8643,41.8643,1400.0
2005-03-17 11:15:00,67.04,67.1,67.04,67.1,3000.0,41.8581,41.8956,41.8581,41.8956,3000.0
2005-03-17 11:20:00,67.08,67.08,67.06,67.07,2200.0,41.8831,41.8831,41.8706,41.8768,2200.0
2005-03-17 11:25:00,67.05,67.1,67.05,67.05,7800.0,41.8643,41.8956,41.8643,41.8643,7800.0
2005-03-17 11:30:00,67.06,67.07,67.03,67.05,3500.0,41.8706,41.8768,41.8519,41.8643,3500.0
2005-03-17 11:35:00,67.06,67.1,67.06,67.1,19800.0,41.8706,41.8956,41.8706,41.8956,19800.0
2005-03-17 11:40:00,67.1,67.1,67.03,67.04,1800.0,41.8956,41.8956,41.8519,41.8581,1800.0
2005-03-17 11:45:00,67.06,67.06,67.06,67.06,100.0,41.8706,41.8706,41.8706,41.8706,100.0
2005-03-17 11:50:00,67.08,67.11,67.07,67.07,700.0,41.8831,41.9018,41.8768,41.8768,700.0
2005-03-17 11:55:00,67.09,67.12,67.07,67.07,600.0,41.8893,41.908,41.8768,41.8768,600.0
2005-03-17 12:00:00,67.11,67.11,67.04,67.08,1200.0,41.9018,41.9018,41.8581,41.8831,1200.0
2005-03-17 12:05:00,67.06,67.06,67.01,67.06,1700.0,41.8706,41.8706,41.8394,41.8706,1700.0
2005-03-17 12:10:00,67.01,67.04,67.01,67.04,600.0,41.8394,41.8581,41.8394,41.8581,600.0
2005-03-17 12:15:00,67.04,67.08,67.04,67.04,600.0,41.8581,41.8831,41.8581,41.8581,600.0
2005-03-17 12:20:00,67.05,67.1,67.05,67.1,2500.0,41.8643,41.8956,41.8643,41.8956,2500.0
2005-03-17 12:25:00,67.1,67.1,67.04,67.04,300.0,41.8956,41.8956,41.8581,41.8581,300.0
2005-03-17 12:30:00,67.16,67.16,67.16,67.16,300.0,41.933,41.933,41.933,41.933,300.0
2005-03-17 12:35:00,67.18,67.19,67.18,67.19,700.0,41.9455,41.9518,41.9455,41.9518,700.0
2005-03-17 12:40:00,67.2,67.2,67.11,67.19,7300.0,41.958,41.958,41.9018,41.9518,7300.0
2005-03-17 12:45:00,67.13,67.13,67.13,67.13,100.0,41.9143,41.9143,41.9143,41.9143,100.0
2005-03-17 12:50:00,67.09,67.14,67.09,67.14,300.0,41.8893,41.9205,41.8893,41.9205,300.0
2005-03-17 12:55:00,67.06,67.11,67.06,67.07,900.0,41.8706,41.9018,41.8706,41.8768,900.0
2005-03-17 13:00:00,67.09,67.12,67.09,67.12,5600.0,41.8893,41.908,41.8893,41.908,5600.0
2005-03-17 13:05:00,67.12,67.12,67.07,67.1,9600.0,41.908,41.908,41.8768,41.8956,9600.0
2005-03-17 13:10:00,67.1,67.1,67.1,67.1,100.0,41.8956,41.8956,41.8956,41.8956,100.0
2005-03-17 13:15:00,67.08,67.08,67.08,67.08,500.0,41.8831,41.8831,41.8831,41.8831,500.0
2005-03-17 13:20:00,67.03,67.07,67.03,67.07,4000.0,41.8519,41.8768,41.8519,41.8768,4000.0
2005-03-17 13:25:00,67.09,67.09,67.07,67.07,3200.0,41.8893,41.8893,41.8768,41.8768,3200.0
2005-03-17 13:30:00,67.04,67.08,67.04,67.08,2500.0,41.8581,41.8831,41.8581,41.8831,2500.0
2005-03-17 13:35:00,67.08,67.09,67.08,67.09,900.0,41.8831,41.8893,41.8831,41.8893,900.0
2005-03-17 13:40:00,67.06,67.09,67.05,67.05,500.0,41.8706,41.8893,41.8643,41.8643,500.0
2005-03-17 13:45:00,67.05,67.05,67.05,67.05,100.0,41.8643,41.8643,41.8643,41.8643,100.0
2005-03-17 13:50:00,67.06,67.09,67.03,67.03,3500.0,41.8706,41.8893,41.8519,41.8519,3500.0
2005-03-17 13:55:00,67.03,67.05,66.99,67.0,2600.0,41.8519,41.8643,41.8269,41.8331,2600.0
2005-03-17 14:00:00,66.99,66.99,66.98,66.98,300.0,41.8269,41.8269,41.8206,41.8206,300.0
2005-03-17 14:05:00,66.94,66.94,66.92,66.93,1000.0,41.7957,41.7957,41.7832,41.7894,1000.0
2005-03-17 14:10:00,66.93,66.97,66.93,66.97,600.0,41.7894,41.8144,41.7894,41.8144,600.0
2005-03-17 14:15:00,66.97,66.97,66.97,66.97,200.0,41.8144,41.8144,41.8144,41.8144,200.0
2005-03-17 14:20:00,67.02,67.06,67.01,67.06,5700.0,41.8456,41.8706,41.8394,41.8706,5700.0
2005-03-17 14:25:00,67.02,67.11,67.02,67.11,10000.0,41.8456,41.9018,41.8456,41.9018,10000.0
2005-03-17 14:30:00,67.1,67.13,67.1,67.11,3500.0,41.8956,41.9143,41.8956,41.9018,3500.0
2005-03-17 14:35:00,67.09,67.1,67.08,67.08,900.0,41.8893,41.8956,41.8831,41.8831,900.0
2005-03-17 14:40:00,67.09,67.12,67.07,67.11,2300.0,41.8893,41.908,41.8768,41.9018,2300.0
2005-03-17 14:45:00,67.11,67.13,67.11,67.12,1400.0,41.9018,41.9143,41.9018,41.908,1400.0
2005-03-17 14:50:00,67.11,67.12,67.05,67.08,10000.0,41.9018,41.908,41.8643,41.8831,10000.0
2005-03-17 14:55:00,67.12,67.12,67.12,67.12,200.0,41.908,41.908,41.908,41.908,200.0
2005-03-17 15:00:00,67.11,67.11,67.07,67.07,2500.0,41.9018,41.9018,41.8768,41.8768,2500.0
2005-03-17 15:05:00,67.08,67.14,67.08,67.14,4000.0,41.8831,41.9205,41.8831,41.9205,4000.0
2005-03-17 15:10:00,67.17,67.17,67.11,67.14,600.0,41.9393,41.9393,41.9018,41.9205,600.0
2005-03-17 15:15:00,67.12,67.15,67.12,67.13,2400.0,41.908,41.9268,41.908,41.9143,2400.0
2005-03-17 15:20:00,67.15,67.16,67.11,67.11,4600.0,41.9268,41.933,41.9018,41.9018,4600.0
2005-03-17 15:25:00,67.14,67.16,67.11,67.15,2600.0,41.9205,41.933,41.9018,41.9268,2600.0
2005-03-17 15:30:00,67.13,67.16,67.11,67.16,2000.0,41.9143,41.933,41.9018,41.933,2000.0
2005-03-17 15:35:00,67.11,67.15,67.11,67.11,17100.0,41.9018,41.9268,41.9018,41.9018,17100.0
2005-03-17 15:40:00,67.14,67.14,67.1,67.1,19300.0,41.9205,41.9205,41.8956,41.8956,19300.0
2005-03-17 15:45:00,67.11,67.11,67.05,67.09,3100.0,41.9018,41.9018,41.8643,41.8893,3100.0
2005-03-17 15:50:00,67.07,67.07,67.01,67.06,2700.0,41.8768,41.8768,41.8394,41.8706,2700.0
2005-03-17 15:55:00,67.06,67.1,67.02,67.1,5400.0,41.8706,41.8956,41.8456,41.8956,5400.0
2005-03-17 16:00:00,67.1,67.1,67.1,67.1,0.0,41.8956,41.8956,41.8956,41.8956,0.0
2005-03-17 16:05:00,67.1,67.1,67.1,67.1,0.0,41.8956,41.8956,41.8956,41.8956,0.0
2005-03-17 16:10:00,67.02,67.02,67.02,67.02,12700.0,41.8456,41.8456,41.8456,41.8456,12700.0
2005-03-18 09:30:00,67.19,67.21,67.06,67.2,21100.0,41.9518,41.9642,41.8706,41.958,21100.0
2005-03-18 09:35:00,67.09,67.1,67.01,67.09,9600.0,41.8893,41.8956,41.8394,41.8893,9600.0
2005-03-18 09:40:00,67.11,67.16,67.11,67.16,800.0,41.9018,41.933,41.9018,41.933,800.0
2005-03-18 09:45:00,67.18,67.19,67.07,67.07,227000.0,41.9455,41.9518,41.8768,41.8768,227000.0
2005-03-18 09:50:00,67.05,67.16,67.05,67.08,33700.0,41.8643,41.933,41.8643,41.8831,33700.0
2005-03-18 09:55:00,67.08,67.08,67.08,67.08,0.0,41.8831,41.8831,41.8831,41.8831,0.0
2005-03-18 10:00:00,66.97,67.03,66.96,66.96,2100.0,41.8144,41.8519,41.8081,41.8081,2100.0
2005-03-18 10:05:00,66.98,67.01,66.98,66.99,800.0,41.8206,41.8394,41.8206,41.8269,800.0
2005-03-18 10:10:00,67.02,67.1,67.02,67.06,2200.0,41.8456,41.8956,41.8456,41.8706,2200.0
2005-03-18 10:15:00,67.11,67.11,67.04,67.06,700.0,41.9018,41.9018,41.8581,41.8706,700.0
2005-03-18 10:20:00,67.02,67.02,67.02,67.02,100.0,41.8456,41.8456,41.8456,41.8456,100.0
2005-03-18 10:25:00,67.03,67.04,67.03,67.04,1000.0,41.8519,41.8581,41.8519,41.8581,1000.0
2005-03-18 10:30:00,67.05,67.05,66.95,66.95,9500.0,41.8643,41.8643,41.8019,41.8019,9500.0
2005-03-18 10:35:00,66.94,66.94,66.89,66.93,19000.0,41.7957,41.7957,41.7644,41.7894,19000.0
2005-03-18 10:40:00,66.93,66.93,66.92,66.92,2300.0,41.7894,41.7894,41.7832,41.7832,2300.0
2005-03-18 10:45:00,66.87,66.9,66.82,66.85,2800.0,41.752,41.7707,41.7207,41.7395,2800.0
2005-03-18 10:50:00,66.87,66.87,66.82,66.82,400.0,41.752,41.752,41.7207,41.7207,400.0
2005-03-18 10:55:00,66.9,66.9,66.89,66.89,500.0,41.7707,41.7707,41.7644,41.7644,500.0
2005-03-18 11:00:00,66.9,66.9,66.84,66.89,500.0,41.7707,41.7707,41.7332,41.7644,500.0
2005-03-18 11:05:00,66.95,66.99,66.95,66.98,3700.0,41.8019,41.8269,41.8019,41.8206,3700.0
2005-03-18 11:10:00,66.94,66.94,66.93,66.93,300.0,41.7957,41.7957,41.7894,41.7894,300.0
2005-03-18 11:15:00,66.94,66.95,66.94,66.95,200.0,41.7957,41.8019,41.7957,41.8019,200.0
2005-03-18 11:20:00,66.95,66.95,66.95,66.95,0.0,41.8019,41.8019,41.8019,41.8019,0.0
2005-03-18 11:25:00,67.02,67.03,67.02,67.03,15100.0,41.8456,41.8519,41.8456,41.8519,15100.0
2005-03-18 11:30:00,67.02,67.02,66.92,66.96,6000.0,41.8456,41.8456,41.7832,41.8081,6000.0
2005-03-18 11:35:00,66.96,66.96,66.93,66.93,2100.0,41.8081,41.8081,41.7894,41.7894,2100.0
2005-03-18 11:40:00,66.93,66.93,66.92,66.92,2300.0,41.7894,41.7894,41.7832,41.7832,2300.0
2005-03-18 11:45:00,66.84,66.84,66.84,66.84,300.0,41.7332,41.7332,41.7332,41.7332,300.0
2005-03-18 11:50:00,66.9,66.9,66.9,66.9,1700.0,41.7707,41.7707,41.7707,41.7707,1700.0
2005-03-18 11:55:00,66.92,66.94,66.92,66.94,1200.0,41.7832,41.7957,41.7832,41.7957,1200.0
2005-03-18 12:00:00,66.93,66.93,66.93,66.93,900.0,41.7894,41.7894,41.7894,41.7894,900.0
2005-03-18 12:05:00,66.94,66.94,66.94,66.94,200.0,41.7957,41.7957,41.7957,41.7957,200.0
2005-03-18 12:10:00,66.94,66.94,66.94,66.94,300.0,41.7957,41.7957,41.7957,41.7957,300.0
2005-03-18 12:15:00,66.96,66.96,66.89,66.89,2800.0,41.8081,41.8081,41.7644,41.7644,2800.0
2005-03-18 12:20:00,66.97,66.97,66.97,66.97,100.0,41.8144,41.8144,41.8144,41.8144,100.0
2005-03-18 12:25:00,66.91,66.97,66.91,66.95,3300.0,41.7769,41.8144,41.7769,41.8019,3300.0
2005-03-18 12:30:00,66.96,66.96,66.96,66.96,200.0,41.8081,41.8081,41.8081,41.8081,200.0
2005-03-18 12:35:00,66.96,66.96,66.96,66.96,0.0,41.8081,41.8081,41.8081,41.8081,0.0
2005-03-18 12:40:00,66.97,66.97,66.96,66.96,7300.0,41.8144,41.8144,41.8081,41.8081,7300.0
2005-03-18 12:45:00,66.96,66.96,66.92,66.92,300.0,41.8081,41.8081,41.7832,41.7832,300.0
2005-03-18 12:50:00,66.97,66.97,66.93,66.93,300.0,41.8144,41.8144,41.7894,41.7894,300.0
2005-03-18 12:55:00,66.92,66.93,66.92,66.93,4000.0,41.7832,41.7894,41.7832,41.7894,4000.0
2005-03-18 13:00:00,66.83,66.83,66.83,66.83,2700.0,41.727,41.727,41.727,41.727,2700.0
2005-03-18 13:05:00,66.85,66.85,66.77,66.77,2500.0,41.7395,41.7395,41.6895,41.6895,2500.0
2005-03-18 13:10:00,66.78,66.78,66.72,66.74,2200.0,41.6958,41.6958,41.6583,41.6708,2200.0
2005-03-18 13:15:00,66.8,66.8,66.8,66.8,400.0,41.7082,41.7082,41.7082,41.7082,400.0
2005-03-18 13:20:00,66.75,66.81,66.74,66.81,2600.0,41.677,41.7145,41.6708,41.7145,2600.0
2005-03-18 13:25:00,66.8,66.8,66.79,66.79,500.0,41.7082,41.7082,41.702,41.702,500.0
2005-03-18 13:30:00,66.76,66.76,66.76,66.76,1000.0,41.6833,41.6833,41.6833,41.6833,1000.0
2005-03-18 13:35:00,66.79,66.79,66.79,66.79,900.0,41.702,41.702,41.702,41.702,900.0
2005-03-18 13:40:00,66.78,66.79,66.72,66.72,1600.0,41.6958,41.702,41.6583,41.6583,1600.0
2005-03-18 13:45:00,66.72,66.72,66.72,66.72,0.0,41.6583,41.6583,41.6583,41.6583,0.0
2005-03-18 13:50:00,66.72,66.72,66.72,66.72,0.0,41.6583,41.6583,41.6583,41.6583,0.0
2005-03-18 13:55:00,66.73,66.73,66.73,66.73,300.0,41.6645,41.6645,41.6645,41.6645,300.0
2005-03-18 14:00:00,66.78,66.78,66.78,66.78,200.0,41.6958,41.6958,41.6958,41.6958,200.0
2005-03-18 14:05:00,66.79,66.85,66.79,66.85,1800.0,41.702,41.7395,41.702,41.7395,1800.0
2005-03-18 14:10:00,66.82,66.82,66.76,66.76,200.0,41.7207,41.7207,41.6833,41.6833,200.0
2005-03-18 14:15:00,66.8,66.81,66.7,66.7,1200.0,41.7082,41.7145,41.6458,41.6458,1200.0
2005-03-18 14:20:00,66.75,66.83,66.75,66.83,11800.0,41.677,41.727,41.677,41.727,11800.0
2005-03-18 14:25:00,66.83,66.83,66.83,66.83,100.0,41.727,41.727,41.727,41.727,100.0
2005-03-18 14:30:00,66.82,66.96,66.82,66.96,1600.0,41.7207,41.8081,41.7207,41.8081,1600.0
2005-03-18 14:35:00,66.95,66.95,66.93,66.93,400.0,41.8019,41.8019,41.7894,41.7894,400.0
2005-03-18 14:40:00,66.86,66.93,66.86,66.92,3200.0,41.7457,41.7894,41.7457,41.7832,3200.0
2005-03-18 14:45:00,66.82,66.86,66.82,66.86,2000.0,41.7207,41.7457,41.7207,41.7457,2000.0
2005-03-18 14:50:00,66.82,66.82,66.82,66.82,1000.0,41.7207,41.7207,41.7207,41.7207,1000.0
2005-03-18 14:55:00,66.77,66.83,66.77,66.83,700.0,41.6895,41.727,41.6895,41.727,700.0
2005-03-18 15:00:00,66.74,66.77,66.74,66.77,900.0,41.6708,41.6895,41.6708,41.6895,900.0
2005-03-18 15:05:00,66.74,66.77,66.68,66.68,2600.0,41.6708,41.6895,41.6333,41.6333,2600.0
2005-03-18 15:10:00,66.74,66.79,66.71,66.79,1500.0,41.6708,41.702,41.6521,41.702,1500.0
2005-03-18 15:15:00,66.81,66.83,66.78,66.83,1500.0,41.7145,41.727,41.6958,41.727,1500.0
2005-03-18 15:20:00,66.81,66.81,66.75,66.75,1300.0,41.7145,41.7145,41.677,41.677,1300.0
2005-03-18 15:25:00,66.81,66.9,66.81,66.83,2100.0,41.7145,41.7707,41.7145,41.727,2100.0
2005-03-18 15:30:00,66.83,66.88,66.83,66.88,800.0,41.727,41.7582,41.727,41.7582,800.0
2005-03-18 15:35:00,66.88,66.88,66.84,66.84,900.0,41.7582,41.7582,41.7332,41.7332,900.0
2005-03-18 15:40:00,66.85,66.95,66.85,66.95,2200.0,41.7395,41.8019,41.7395,41.8019,2200.0
2005-03-18 15:45:00,67.01,67.06,67.01,67.04,5200.0,41.8394,41.8706,41.8394,41.8581,5200.0
2005-03-18 15:50:00,67.08,67.11,67.08,67.11,8200.0,41.8831,41.9018,41.8831,41.9018,8200.0
2005-03-18 15:55:00,67.11,67.11,66.99,66.99,12400.0,41.9018,41.9018,41.8269,41.8269,12400.0
2005-03-18 16:00:00,66.98,66.98,66.98,66.98,100.0,41.8206,41.8206,41.8206,41.8206,100.0
2005-03-18 16:05:00,66.98,66.98,66.98,66.98,0.0,41.8206,41.8206,41.8206,41.8206,0.0
2005-03-18 16:10:00,66.95,67.09,66.87,67.09,9800.0,41.8019,41.8893,41.752,41.8893,9800.0
2005-03-21 09:30:00,66.95,67.05,66.95,67.03,10800.0,41.8019,41.8643,41.8019,41.8519,10800.0
2005-03-21 09:35:00,66.99,66.99,66.93,66.99,4100.0,41.8269,41.8269,41.7894,41.8269,4100.0
2005-03-21 09:40:00,66.99,66.99,66.92,66.99,2200.0,41.8269,41.8269,41.7832,41.8269,2200.0
2005-03-21 09:45:00,66.98,66.98,66.87,66.91,30700.0,41.8206,41.8206,41.752,41.7769,30700.0
2005-03-21 09:50:00,66.88,66.95,66.88,66.91,1100.0,41.7582,41.8019,41.7582,41.7769,1100.0
2005-03-21 09:55:00,66.9,66.96,66.9,66.96,13600.0,41.7707,41.8081,41.7707,41.8081,13600.0
2005-03-21 10:00:00,66.92,66.92,66.87,66.87,1700.0,41.7832,41.7832,41.752,41.752,1700.0
2005-03-21 10:05:00,66.89,66.89,66.81,66.88,2500.0,41.7644,41.7644,41.7145,41.7582,2500.0
2005-03-21 10:10:00,66.83,66.83,66.83,66.83,1100.0,41.727,41.727,41.727,41.727,1100.0
2005-03-21 10:15:00,66.79,66.87,66.79,66.87,2500.0,41.702,41.752,41.702,41.752,2500.0
2005-03-21 10:20:00,66.8,66.8,66.8,66.8,200.0,41.7082,41.7082,41.7082,41.7082,200.0
2005-03-21 10:25:00,66.77,66.83,66.75,66.81,1600.0,41.6895,41.727,41.677,41.7145,1600.0
2005-03-21 10:30:00,66.74,66.79,66.55,66.55,8000.0,41.6708,41.702,41.5522,41.5522,8000.0
2005-03-21 10:35:00,66.55,66.59,66.53,66.59,8000.0,41.5522,41.5771,41.5397,41.5771,8000.0
2005-03-21 10:40:00,66.59,66.62,66.59,66.62,10600.0,41.5771,41.5959,41.5771,41.5959,10600.0
2005-03-21 10:45:00,66.61,66.61,66.57,66.6,9500.0,41.5896,41.5896,41.5646,41.5834,9500.0
2005-03-21 10:50:00,66.57,66.57,66.55,66.56,2300.0,41.5646,41.5646,41.5522,41.5584,2300.0
2005-03-21 10:55:00,66.56,66.58,66.52,66.58,10100.0,41.5584,41.5709,41.5334,41.5709,10100.0
2005-03-21 11:00:00,66.58,66.64,66.52,66.56,4300.0,41.5709,41.6083,41.5334,41.5584,4300.0
2005-03-21 11:05:00,66.56,66.6,66.56,66.56,5300.0,41.5584,41.5834,41.5584,41.5584,5300.0
2005-03-21 11:10:00,66.51,66.51,66.4,66.41,8300.0,41.5272,41.5272,41.4585,41.4647,8300.0
2005-03-21 11:15:00,66.42,66.48,66.42,66.48,6300.0,41.471,41.5084,41.471,41.5084,6300.0
2005-03-21 11:20:00,66.48,66.54,66.48,66.51,7300.0,41.5084,41.5459,41.5084,41.5272,7300.0
2005-03-21 11:25:00,66.52,66.52,66.5,66.5,400.0,41.5334,41.5334,41.5209,41.5209,400.0
2005-03-21 11:30:00,66.48,66.54,66.48,66.51,3300.0,41.5084,41.5459,41.5084,41.5272,3300.0
2005-03-21 11:35:00,66.51,66.55,66.48,66.55,1700.0,41.5272,41.5522,41.5084,41.5522,1700.0
2005-03-21 11:40:00,66.59,66.61,66.59,66.61,400.0,41.5771,41.5896,41.5771,41.5896,400.0
2005-03-21 11:45:00,66.6,66.61,66.56,66.57,9200.0,41.5834,41.5896,41.5584,41.5646,9200.0
2005-03-21 11:50:00,66.58,66.63,66.58,66.63,900.0,41.5709,41.6021,41.5709,41.6021,900.0
2005-03-21 11:55:00,66.58,66.58,66.57,66.58,2700.0,41.5709,41.5709,41.5646,41.5709,2700.0
2005-03-21 12:00:00,66.63,66.69,66.63,66.69,5600.0,41.6021,41.6396,41.6021,41.6396,5600.0
2005-03-21 12:05:00,66.7,66.7,66.62,66.62,600.0,41.6458,41.6458,41.5959,41.5959,600.0
2005-03-21 12:10:00,66.63,66.74,66.62,66.74,64800.0,41.6021,41.6708,41.5959,41.6708,64800.0
2005-03-21 12:15:00,66.69,66.8,66.69,66.8,8200.0,41.6396,41.7082,41.6396,41.7082,8200.0
2005-03-21 12:20:00,66.71,66.76,66.71,66.76,6200.0,41.6521,41.6833,41.6521,41.6833,6200.0
2005-03-21 12:25:00,66.76,66.78,66.72,66.78,6400.0,41.6833,41.6958,41.6583,41.6958,6400.0
2005-03-21 12:30:00,66.72,66.74,66.67,66.71,3600.0,41.6583,41.6708,41.6271,41.6521,3600.0
2005-03-21 12:35:00,66.71,66.71,66.71,66.71,200.0,41.6521,41.6521,41.6521,41.6521,200.0
2005-03-21 12:40:00,66.75,66.75,66.74,66.74,900.0,41.677,41.677,41.6708,41.6708,900.0
2005-03-21 12:45:00,66.68,66.74,66.68,66.74,2600.0,41.6333,41.6708,41.6333,41.6708,2600.0
2005-03-21 12:50:00,66.74,66.75,66.68,66.69,7500.0,41.6708,41.677,41.6333,41.6396,7500.0
2005-03-21 12:55:00,66.69,66.73,66.66,66.66,3600.0,41.6396,41.6645,41.6208,41.6208,3600.0
2005-03-21 13:00:00,66.66,66.66,66.63,66.63,700.0,41.6208,41.6208,41.6021,41.6021,700.0
2005-03-21 13:05:00,66.68,66.68,66.66,66.66,7900.0,41.6333,41.6333,41.6208,41.6208,7900.0
2005-03-21 13:10:00,66.72,66.74,66.67,66.72,9600.0,41.6583,41.6708,41.6271,41.6583,9600.0
2005-03-21 13:15:00,66.68,66.74,66.68,66.74,800.0,41.6333,41.6708,41.6333,41.6708,800.0
2005-03-21 13:20:00,66.72,66.72,66.65,66.69,800.0,41.6583,41.6583,41.6146,41.6396,800.0
2005-03-21 13:25:00,66.69,66.7,66.65,66.66,3600.0,41.6396,41.6458,41.6146,41.6208,3600.0
2005-03-21 13:30:00,66.69,66.73,66.69,66.73,200.0,41.6396,41.6645,41.6396,41.6645,200.0
2005-03-21 13:35:00,66.7,66.73,66.67,66.73,800.0,41.6458,41.6645,41.6271,41.6645,800.0
2005-03-21 13:40:00,66.75,66.75,66.73,66.75,2900.0,41.677,41.677,41.6645,41.677,2900.0
2005-03-21 13:45:00,66.74,66.75,66.74,66.75,1600.0,41.6708,41.677,41.6708,41.677,1600.0
2005-03-21 13:50:00,66.73,66.73,66.73,66.73,300.0,41.6645,41.6645,41.6645,41.6645,300.0
2005-03-21 13:55:00,66.73,66.73,66.72,66.73,3000.0,41.6645,41.6645,41.6583,41.6645,3000.0
2005-03-21 14:00:00,66.71,66.71,66.68,66.69,2600.0,41.6521,41.6521,41.6333,41.6396,2600.0
2005-03-21 14:05:00,66.67,66.68,66.67,66.68,400.0,41.6271,41.6333,41.6271,41.6333,400.0
2005-03-21 14:10:00,66.69,66.73,66.65,66.65,3400.0,41.6396,41.6645,41.6146,41.6146,3400.0
2005-03-21 14:15:00,66.66,66.66,66.6,66.65,700.0,41.6208,41.6208,41.5834,41.6146,700.0
2005-03-21 14:20:00,66.71,66.71,66.58,66.58,1200.0,41.6521,41.6521,41.5709,41.5709,1200.0
2005-03-21 14:25:00,66.62,66.68,66.62,66.68,800.0,41.5959,41.6333,41.5959,41.6333,800.0
2005-03-21 14:30:00,66.68,66.72,66.66,66.69,2800.0,41.6333,41.6583,41.6208,41.6396,2800.0
2005-03-21 14:35:00,66.76,66.79,66.75,66.77,4200.0,41.6833,41.702,41.677,41.6895,4200.0
2005-03-21 14:40:00,66.78,66.79,66.78,66.79,1000.0,41.6958,41.702,41.6958,41.702,1000.0
2005-03-21 14:45:00,66.78,66.78,66.74,66.76,1400.0,41.6958,41.6958,41.6708,41.6833,1400.0
2005-03-21 14:50:00,66.76,66.76,66.72,66.76,4700.0,41.6833,41.6833,41.6583,41.6833,4700.0
2005-03-21 14:55:00,66.74,66.78,66.71,66.78,5900.0,41.6708,41.6958,41.6521,41.6958,5900.0
2005-03-21 15:00:00,66.79,66.82,66.79,66.82,35500.0,41.702,41.7207,41.702,41.7207,35500.0
2005-03-21 15:05:00,66.77,66.79,66.77,66.77,1500.0,41.6895,41.702,41.6895,41.6895,1500.0
2005-03-21 15:10:00,66.77,66.77,66.74,66.74,800.0,41.6895,41.6895,41.6708,41.6708,800.0
2005-03-21 15:15:00,66.79,66.79,66.78,66.78,600.0,41.702,41.702,41.6958,41.6958,600.0
2005-03-21 15:20:00,66.78,66.87,66.78,66.87,2000.0,41.6958,41.752,41.6958,41.752,2000.0
2005-03-21 15:25:00,66.8,66.86,66.8,66.86,2100.0,41.7082,41.7457,41.7082,41.7457,2100.0
2005-03-21 15:30:00,66.82,66.87,66.76,66.8,27800.0,41.7207,41.752,41.6833,41.7082,27800.0
2005-03-21 15:35:00,66.83,66.83,66.77,66.77,4100.0,41.727,41.727,41.6895,41.6895,4100.0
2005-03-21 15:40:00,66.83,66.83,66.72,66.79,1900.0,41.727,41.727,41.6583,41.702,1900.0
2005-03-21 15:45:00,66.71,66.77,66.71,66.73,2600.0,41.6521,41.6895,41.6521,41.6645,2600.0
2005-03-21 15:50:00,66.78,66.78,66.73,66.73,500.0,41.6958,41.6958,41.6645,41.6645,500.0
2005-03-21 15:55:00,66.76,66.78,66.68,66.76,9300.0,41.6833,41.6958,41.6333,41.6833,9300.0
2005-03-21 16:00:00,66.7,66.7,66.7,66.7,300.0,41.6458,41.6458,41.6458,41.6458,300.0
2005-03-21 16:05:00,66.73,66.73,66.73,66.73,300.0,41.6645,41.6645,41.6645,41.6645,300.0
2005-03-21 16:10:00,66.72,66.72,66.72,66.72,3500.0,41.6583,41.6583,41.6583,41.6583,3500.0
2005-03-22 09:30:00,66.83,66.83,66.8,66.83,6000.0,41.727,41.727,41.7082,41.727,6000.0
2005-03-22 09:35:00,66.84,66.92,66.84,66.92,800.0,41.7332,41.7832,41.7332,41.7832,800.0
2005-03-22 09:40:00,66.92,66.92,66.83,66.9,900.0,41.7832,41.7832,41.727,41.7707,900.0
2005-03-22 09:45:00,66.9,66.9,66.84,66.84,2000.0,41.7707,41.7707,41.7332,41.7332,2000.0
2005-03-22 09:50:00,66.89,66.89,66.85,66.88,3800.0,41.7644,41.7644,41.7395,41.7582,3800.0
2005-03-22 09:55:00,66.88,66.91,66.8,66.91,11900.0,41.7582,41.7769,41.7082,41.7769,11900.0
2005-03-22 10:00:00,66.9,66.9,66.9,66.9,300.0,41.7707,41.7707,41.7707,41.7707,300.0
2005-03-22 10:05:00,66.86,66.91,66.84,66.91,3000.0,41.7457,41.7769,41.7332,41.7769,3000.0
2005-03-22 10:10:00,66.87,66.88,66.87,66.88,700.0,41.752,41.7582,41.752,41.7582,700.0
2005-03-22 10:15:00,66.84,66.84,66.81,66.81,500.0,41.7332,41.7332,41.7145,41.7145,500.0
2005-03-22 10:20:00,66.81,66.96,66.81,66.94,1200.0,41.7145,41.8081,41.7145,41.7957,1200.0
2005-03-22 10:25:00,66.96,66.96,66.94,66.94,400.0,41.8081,41.8081,41.7957,41.7957,400.0
2005-03-22 10:30:00,66.95,66.95,66.94,66.94,1400.0,41.8019,41.8019,41.7957,41.7957,1400.0
2005-03-22 10:35:00,66.96,66.97,66.94,66.94,8700.0,41.8081,41.8144,41.7957,41.7957,8700.0
2005-03-22 10:40:00,66.91,67.0,66.91,66.93,3600.0,41.7769,41.8331,41.7769,41.7894,3600.0
2005-03-22 10:45:00,66.97,66.97,66.96,66.96,200.0,41.8144,41.8144,41.8081,41.8081,200.0
2005-03-22 10:50:00,66.95,66.95,66.95,66.95,300.0,41.8019,41.8019,41.8019,41.8019,300.0
2005-03-22 10:55:00,67.01,67.01,67.0,67.0,1800.0,41.8394,41.8394,41.8331,41.8331,1800.0
2005-03-22 11:00:00,66.99,66.99,66.98,66.98,1300.0,41.8269,41.8269,41.8206,41.8206,1300.0
2005-03-22 11:05:00,66.99,66.99,66.98,66.99,1500.0,41.8269,41.8269,41.8206,41.8269,1500.0
2005-03-22 11:10:00,66.98,67.0,66.98,67.0,800.0,41.8206,41.8331,41.8206,41.8331,800.0
2005-03-22 11:15:00,66.98,66.98,66.93,66.93,2400.0,41.8206,41.8206,41.7894,41.7894,2400.0
2005-03-22 11:20:00,66.92,66.95,66.91,66.95,1700.0,41.7832,41.8019,41.7769,41.8019,1700.0
2005-03-22 11:25:00,66.91,66.91,66.91,66.91,200.0,41.7769,41.7769,41.7769,41.7769,200.0
2005-03-22 11:30:00,66.9,66.97,66.9,66.97,700.0,41.7707,41.8144,41.7707,41.8144,700.0
2005-03-22 11:35:00,66.94,66.94,66.94,66.94,700.0,41.7957,41.7957,41.7957,41.7957,700.0
2005-03-22 11:40:00,66.94,66.97,66.94,66.97,1800.0,41.7957,41.8144,41.7957,41.8144,1800.0
2005-03-22 11:45:00,66.97,66.99,66.97,66.99,5600.0,41.8144,41.8269,41.8144,41.8269,5600.0
2005-03-22 11:50:00,66.97,67.0,66.97,67.0,11300.0,41.8144,41.8331,41.8144,41.8331,11300.0
2005-03-22 11:55:00,67.01,67.01,67.0,67.0,200.0,41.8394,41.8394,41.8331,41.8331,200.0
2005-03-22 12:00:00,66.99,67.02,66.99,67.02,2700.0,41.8269,41.8456,41.8269,41.8456,2700.0
2005-03-22 12:05:00,67.02,67.02,67.02,67.02,1100.0,41.8456,41.8456,41.8456,41.8456,1100.0
2005-03-22 12:10:00,67.0,67.02,67.0,67.01,2900.0,41.8331,41.8456,41.8331,41.8394,2900.0
2005-03-22 12:15:00,67.01,67.01,66.98,67.0,5300.0,41.8394,41.8394,41.8206,41.8331,5300.0
2005-03-22 12:20:00,67.0,67.0,66.97,66.97,600.0,41.8331,41.8331,41.8144,41.8144,600.0
2005-03-22 12:25:00,67.02,67.02,66.99,66.99,200.0,41.8456,41.8456,41.8269,41.8269,200.0
2005-03-22 12:30:00,66.99,67.02,66.99,66.99,1300.0,41.8269,41.8456,41.8269,41.8269,1300.0
2005-03-22 12:35:00,66.98,67.01,66.98,67.01,13100.0,41.8206,41.8394,41.8206,41.8394,13100.0
2005-03-22 12:40:00,66.99,67.01,66.99,66.99,600.0,41.8269,41.8394,41.8269,41.8269,600.0
2005-03-22 12:45:00,67.01,67.01,67.0,67.0,1600.0,41.8394,41.8394,41.8331,41.8331,1600.0
2005-03-22 12:50:00,66.98,66.99,66.98,66.99,600.0,41.8206,41.8269,41.8206,41.8269,600.0
2005-03-22 12:55:00,66.99,66.99,66.99,66.99,200.0,41.8269,41.8269,41.8269,41.8269,200.0
2005-03-22 13:00:00,66.99,67.0,66.97,66.99,3100.0,41.8269,41.8331,41.8144,41.8269,3100.0
2005-03-22 13:05:00,67.0,67.0,66.99,67.0,2100.0,41.8331,41.8331,41.8269,41.8331,2100.0
2005-03-22 13:10:00,66.97,67.0,66.97,66.98,900.0,41.8144,41.8331,41.8144,41.8206,900.0
2005-03-22 13:15:00,66.99,66.99,66.97,66.97,1600.0,41.8269,41.8269,41.8144,41.8144,1600.0
2005-03-22 13:20:00,66.97,67.0,66.96,67.0,4000.0,41.8144,41.8331,41.8081,41.8331,4000.0
2005-03-22 13:25:00,66.99,67.0,66.99,67.0,200.0,41.8269,41.8331,41.8269,41.8331,200.0
2005-03-22 13:30:00,67.0,67.03,67.0,67.03,1700.0,41.8331,41.8519,41.8331,41.8519,1700.0
2005-03-22 13:35:00,67.02,67.03,67.02,67.02,1000.0,41.8456,41.8519,41.8456,41.8456,1000.0
2005-03-22 13:40:00,66.99,67.05,66.99,67.05,6300.0,41.8269,41.8643,41.8269,41.8643,6300.0
2005-03-22 13:45:00,67.09,67.09,67.09,67.09,600.0,41.8893,41.8893,41.8893,41.8893,600.0
2005-03-22 13:50:00,67.01,67.09,67.01,67.08,1400.0,41.8394,41.8893,41.8394,41.8831,1400.0
2005-03-22 13:55:00,67.09,67.09,67.03,67.09,6900.0,41.8893,41.8893,41.8519,41.8893,6900.0
2005-03-22 14:00:00,67.08,67.09,67.05,67.05,1000.0,41.8831,41.8893,41.8643,41.8643,1000.0
2005-03-22 14:05:00,67.05,67.07,67.04,67.06,4100.0,41.8643,41.8768,41.8581,41.8706,4100.0
2005-03-22 14:10:00,67.02,67.07,67.02,67.03,1400.0,41.8456,41.8768,41.8456,41.8519,1400.0
2005-03-22 14:15:00,66.98,67.07,66.98,67.06,4800.0,41.8206,41.8768,41.8206,41.8706,4800.0
2005-03-22 14:20:00,67.0,67.0,66.75,66.79,22000.0,41.8331,41.8331,41.677,41.702,22000.0
2005-03-22 14:25:00,66.77,66.82,66.74,66.77,1100.0,41.6895,41.7207,41.6708,41.6895,1100.0
2005-03-22 14:30:00,66.72,66.81,66.72,66.81,1400.0,41.6583,41.7145,41.6583,41.7145,1400.0
2005-03-22 14:35:00,66.77,66.81,66.61,66.61,9400.0,41.6895,41.7145,41.5896,41.5896,9400.0
2005-03-22 14:40:00,66.6,66.61,66.39,66.42,14800.0,41.5834,41.5896,41.4523,41.471,14800.0
2005-03-22 14:45:00,66.37,66.4,66.35,66.37,14600.0,41.4398,41.4585,41.4273,41.4398,14600.0
2005-03-22 14:50:00,66.34,66.4,66.34,66.38,7900.0,41.421,41.4585,41.421,41.446,7900.0
2005-03-22 14:55:00,66.43,66.48,66.38,66.48,11300.0,41.4772,41.5084,41.446,41.5084,11300.0
2005-03-22 15:00:00,66.43,66.45,66.35,66.42,5100.0,41.4772,41.4897,41.4273,41.471,5100.0
2005-03-22 15:05:00,66.43,66.43,66.36,66.37,1000.0,41.4772,41.4772,41.4335,41.4398,1000.0
2005-03-22 15:10:00,66.34,66.38,66.32,66.38,2400.0,41.421,41.446,41.4085,41.446,2400.0
2005-03-22 15:15:00,66.25,66.25,66.15,66.15,10900.0,41.3648,41.3648,41.3024,41.3024,10900.0
2005-03-22 15:20:00,66.18,66.25,66.18,66.24,2100.0,41.3211,41.3648,41.3211,41.3586,2100.0
2005-03-22 15:25:00,66.22,66.22,66.18,66.18,366300.0,41.3461,41.3461,41.3211,41.3211,366300.0
2005-03-22 15:30:00,66.15,66.23,66.15,66.17,11300.0,41.3024,41.3524,41.3024,41.3149,11300.0
2005-03-22 15:35:00,66.17,66.17,66.05,66.07,5200.0,41.3149,41.3149,41.24,41.2525,5200.0
2005-03-22 15:40:00,66.01,66.01,65.96,65.98,15100.0,41.215,41.215,41.1838,41.1963,15100.0
2005-03-22 15:45:00,65.98,65.98,65.9,65.9,1700.0,41.1963,41.1963,41.1463,41.1463,1700.0
2005-03-22 15:50:00,65.94,65.98,65.87,65.92,7000.0,41.1713,41.1963,41.1276,41.1588,7000.0
2005-03-22 15:55:00,65.92,65.92,65.92,65.92,0.0,41.1588,41.1588,41.1588,41.1588,0.0
2005-03-22 16:00:00,65.98,65.99,65.82,65.82,24300.0,41.1963,41.2025,41.0964,41.0964,24300.0
2005-03-22 16:05:00,65.81,65.81,65.81,65.81,700.0,41.0901,41.0901,41.0901,41.0901,700.0
2005-03-22 16:10:00,65.93,65.93,65.93,65.93,198200.0,41.165,41.165,41.165,41.165,198200.0
2005-03-23 09:30:00,65.92,65.94,65.92,65.94,8200.0,41.1588,41.1713,41.1588,41.1713,8200.0
2005-03-23 09:35:00,65.85,65.85,65.66,65.66,9300.0,41.1151,41.1151,40.9965,40.9965,9300.0
2005-03-23 09:40:00,65.71,65.77,65.7,65.7,15100.0,41.0277,41.0651,41.0214,41.0214,15100.0
2005-03-23 09:45:00,65.73,65.77,65.7,65.74,6500.0,41.0402,41.0651,41.0214,41.0464,6500.0
2005-03-23 09:50:00,65.78,65.78,65.67,65.67,4100.0,41.0714,41.0714,41.0027,41.0027,4100.0
2005-03-23 09:55:00,65.72,65.74,65.6,65.6,36400.0,41.0339,41.0464,40.959,40.959,36400.0
2005-03-23 10:00:00,65.58,65.67,65.58,65.66,8200.0,40.9465,41.0027,40.9465,40.9965,8200.0
2005-03-23 10:05:00,65.63,65.73,65.62,65.69,7700.0,40.9777,41.0402,40.9715,41.0152,7700.0
2005-03-23 10:10:00,65.75,65.8,65.74,65.76,9600.0,41.0527,41.0839,41.0464,41.0589,9600.0
2005-03-23 10:15:00,65.81,65.81,65.76,65.78,2500.0,41.0901,41.0901,41.0589,41.0714,2500.0
2005-03-23 10:20:00,65.75,65.75,65.75,65.75,100.0,41.0527,41.0527,41.0527,41.0527,100.0
2005-03-23 10:25:00,65.68,65.71,65.65,65.65,7700.0,41.0089,41.0277,40.9902,40.9902,7700.0
2005-03-23 10:30:00,65.65,65.7,65.6,65.62,6700.0,40.9902,41.0214,40.959,40.9715,6700.0
2005-03-23 10:35:00,65.68,65.68,65.62,65.68,1500.0,41.0089,41.0089,40.9715,41.0089,1500.0
2005-03-23 10:40:00,65.61,65.64,65.6,65.64,5200.0,40.9652,40.984,40.959,40.984,5200.0
2005-03-23 10:45:00,65.61,65.65,65.61,65.62,4200.0,40.9652,40.9902,40.9652,40.9715,4200.0
2005-03-23 10:50:00,65.56,65.72,65.56,65.72,3300.0,40.934,41.0339,40.934,41.0339,3300.0
2005-03-23 10:55:00,65.73,65.76,65.72,65.75,16200.0,41.0402,41.0589,41.0339,41.0527,16200.0
2005-03-23 11:00:00,65.77,65.77,65.72,65.73,3500.0,41.0651,41.0651,41.0339,41.0402,3500.0
2005-03-23 11:05:00,65.77,65.78,65.77,65.77,1200.0,41.0651,41.0714,41.0651,41.0651,1200.0
2005-03-23 11:10:00,65.85,65.88,65.82,65.82,1700.0,41.1151,41.1338,41.0964,41.0964,1700.0
2005-03-23 11:15:00,65.82,65.84,65.82,65.84,300.0,41.0964,41.1088,41.0964,41.1088,300.0
2005-03-23 11:20:00,65.88,65.88,65.83,65.83,5200.0,41.1338,41.1338,41.1026,41.1026,5200.0
2005-03-23 11:25:00,65.88,65.88,65.87,65.88,1700.0,41.1338,41.1338,41.1276,41.1338,1700.0
2005-03-23 11:30:00,65.86,65.88,65.86,65.88,1100.0,41.1213,41.1338,41.1213,41.1338,1100.0
2005-03-23 11:35:00,65.87,65.89,65.87,65.89,3400.0,41.1276,41.1401,41.1276,41.1401,3400.0
2005-03-23 11:40:00,65.83,65.85,65.81,65.85,1900.0,41.1026,41.1151,41.0901,41.1151,1900.0
2005-03-23 11:45:00,65.83,65.86,65.78,65.85,3300.0,41.1026,41.1213,41.0714,41.1151,3300.0
2005-03-23 11:50:00,65.8,65.83,65.75,65.75,28700.0,41.0839,41.1026,41.0527,41.0527,28700.0
2005-03-23 11:55:00,65.77,65.79,65.77,65.79,3900.0,41.0651,41.0776,41.0651,41.0776,3900.0
2005-03-23 12:00:00,65.79,65.79,65.79,65.79,0.0,41.0776,41.0776,41.0776,41.0776,0.0
2005-03-23 12:05:00,65.76,65.77,65.74,65.77,15100.0,41.0589,41.0651,41.0464,41.0651,15100.0
2005-03-23 12:10:00,65.84,65.9,65.82,65.89,4400.0,41.1088,41.1463,41.0964,41.1401,4400.0
2005-03-23 12:15:00,65.87,65.91,65.87,65.88,3700.0,41.1276,41.1526,41.1276,41.1338,3700.0
2005-03-23 12:20:00,65.89,65.89,65.88,65.88,7600.0,41.1401,41.1401,41.1338,41.1338,7600.0
2005-03-23 12:25:00,65.88,65.88,65.86,65.86,200.0,41.1338,41.1338,41.1213,41.1213,200.0
2005-03-23 12:30:00,65.89,65.89,65.85,65.85,2700.0,41.1401,41.1401,41.1151,41.1151,2700.0
2005-03-23 12:35:00,65.87,65.88,65.87,65.88,3600.0,41.1276,41.1338,41.1276,41.1338,3600.0
2005-03-23 12:40:00,65.88,65.88,65.87,65.87,1700.0,41.1338,41.1338,41.1276,41.1276,1700.0
2005-03-23 12:45:00,65.83,65.86,65.83,65.86,2400.0,41.1026,41.1213,41.1026,41.1213,2400.0
2005-03-23 12:50:00,65.88,65.88,65.86,65.86,1600.0,41.1338,41.1338,41.1213,41.1213,1600.0
2005-03-23 12:55:00,65.88,65.89,65.87,65.89,500.0,41.1338,41.1401,41.1276,41.1401,500.0
2005-03-23 13:00:00,65.88,65.88,65.87,65.87,1500.0,41.1338,41.1338,41.1276,41.1276,1500.0
2005-03-23 13:05:00,65.88,65.93,65.88,65.91,7200.0,41.1338,41.165,41.1338,41.1526,7200.0
2005-03-23 13:10:00,65.86,65.86,65.84,65.84,50700.0,41.1213,41.1213,41.1088,41.1088,50700.0
2005-03-23 13:15:00,65.84,65.88,65.81,65.81,8600.0,41.1088,41.1338,41.0901,41.0901,8600.0
2005-03-23 13:20:00,65.82,65.88,65.81,65.87,400.0,41.0964,41.1338,41.0901,41.1276,400.0
2005-03-23 13:25:00,65.88,65.88,65.83,65.85,60100.0,41.1338,41.1338,41.1026,41.1151,60100.0
2005-03-23 13:30:00,65.85,65.89,65.85,65.88,1600.0,41.1151,41.1401,41.1151,41.1338,1600.0
2005-03-23 13:35:00,65.88,65.88,65.88,65.88,0.0,41.1338,41.1338,41.1338,41.1338,0.0
2005-03-23 13:40:00,65.86,65.86,65.86,65.86,52000.0,41.1213,41.1213,41.1213,41.1213,52000.0
2005-03-23 13:45:00,65.86,65.9,65.85,65.9,2800.0,41.1213,41.1463,41.1151,41.1463,2800.0
2005-03-23 13:50:00,65.93,65.93,65.89,65.89,50500.0,41.165,41.165,41.1401,41.1401,50500.0
2005-03-23 13:55:00,65.9,65.9,65.9,65.9,1000.0,41.1463,41.1463,41.1463,41.1463,1000.0
2005-03-23 14:00:00,65.93,65.98,65.9,65.9,55200.0,41.165,41.1963,41.1463,41.1463,55200.0
2005-03-23 14:05:00,65.92,65.99,65.92,65.95,4700.0,41.1588,41.2025,41.1588,41.1775,4700.0
2005-03-23 14:10:00,65.95,65.98,65.91,65.91,31100.0,41.1775,41.1963,41.1526,41.1526,31100.0
2005-03-23 14:15:00,65.9,65.93,65.89,65.93,1600.0,41.1463,41.165,41.1401,41.165,1600.0
2005-03-23 14:20:00,65.91,65.94,65.91,65.91,1100.0,41.1526,41.1713,41.1526,41.1526,1100.0
2005-03-23 14:25:00,65.95,65.96,65.92,65.95,3100.0,41.1775,41.1838,41.1588,41.1775,3100.0
2005-03-23 14:30:00,65.98,65.98,65.92,65.92,1500.0,41.1963,41.1963,41.1588,41.1588,1500.0
2005-03-23 14:35:00,65.89,65.9,65.86,65.86,3100.0,41.1401,41.1463,41.1213,41.1213,3100.0
2005-03-23 14:40:00,65.86,65.86,65.86,65.86,300.0,41.1213,41.1213,41.1213,41.1213,300.0
2005-03-23 14:45:00,65.84,65.85,65.78,65.84,11300.0,41.1088,41.1151,41.0714,41.1088,11300.0
2005-03-23 14:50:00,65.83,65.83,65.8,65.8,400.0,41.1026,41.1026,41.0839,41.0839,400.0
2005-03-23 14:55:00,65.81,65.84,65.78,65.84,47400.0,41.0901,41.1088,41.0714,41.1088,47400.0
2005-03-23 15:00:00,65.8,65.86,65.8,65.84,2000.0,41.0839,41.1213,41.0839,41.1088,2000.0
2005-03-23 15:05:00,65.84,65.84,65.73,65.76,2900.0,41.1088,41.1088,41.0402,41.0589,2900.0
2005-03-23 15:10:00,65.78,65.84,65.78,65.82,17600.0,41.0714,41.1088,41.0714,41.0964,17600.0
2005-03-23 15:15:00,65.81,65.81,65.8,65.8,5100.0,41.0901,41.0901,41.0839,41.0839,5100.0
2005-03-23 15:20:00,65.81,65.81,65.79,65.79,900.0,41.0901,41.0901,41.0776,41.0776,900.0
2005-03-23 15:25:00,65.78,65.85,65.78,65.85,2600.0,41.0714,41.1151,41.0714,41.1151,2600.0
2005-03-23 15:30:00,65.85,65.86,65.82,65.86,16800.0,41.1151,41.1213,41.0964,41.1213,16800.0
2005-03-23 15:35:00,65.86,65.86,65.82,65.84,1000.0,41.1213,41.1213,41.0964,41.1088,1000.0
2005-03-23 15:40:00,65.82,65.86,65.82,65.86,5000.0,41.0964,41.1213,41.0964,41.1213,5000.0
2005-03-23 15:45:00,65.88,65.9,65.85,65.86,13200.0,41.1338,41.1463,41.1151,41.1213,13200.0
2005-03-23 15:50:00,65.83,65.83,65.79,65.79,2400.0,41.1026,41.1026,41.0776,41.0776,2400.0
2005-03-23 15:55:00,65.85,65.85,65.76,65.76,6100.0,41.1151,41.1151,41.0589,41.0589,6100.0
2005-03-23 16:00:00,65.76,65.76,65.76,65.76,0.0,41.0589,41.0589,41.0589,41.0589,0.0
2005-03-23 16:05:00,65.76,65.76,65.76,65.76,0.0,41.0589,41.0589,41.0589,41.0589,0.0
2005-03-23 16:10:00,65.75,65.75,65.75,65.75,4200.0,41.0527,41.0527,41.0527,41.0527,4200.0
2005-03-24 09:30:00,65.39,65.4,65.39,65.4,20300.0,41.1557,41.162,41.1557,41.162,20300.0
2005-03-24 09:35:00,65.49,65.49,65.44,65.48,4600.0,41.2186,41.2186,41.1872,41.2123,4600.0
2005-03-24 09:40:00,65.48,65.6,65.48,65.6,59300.0,41.2123,41.2879,41.2123,41.2879,59300.0
2005-03-24 09:45:00,65.49,65.61,65.49,65.61,5700.0,41.2186,41.2942,41.2186,41.2942,5700.0
2005-03-24 09:50:00,65.6,65.6,65.57,65.58,2700.0,41.2879,41.2879,41.269,41.2753,2700.0
2005-03-24 09:55:00,65.58,65.6,65.58,65.59,2200.0,41.2753,41.2879,41.2753,41.2816,2200.0
2005-03-24 10:00:00,65.62,65.68,65.57,65.58,13900.0,41.3005,41.3382,41.269,41.2753,13900.0
2005-03-24 10:05:00,65.58,65.64,65.58,65.63,4600.0,41.2753,41.3131,41.2753,41.3068,4600.0
2005-03-24 10:10:00,65.61,65.62,65.58,65.6,17600.0,41.2942,41.3005,41.2753,41.2879,17600.0
2005-03-24 10:15:00,65.57,65.59,65.52,65.59,5300.0,41.269,41.2816,41.2375,41.2816,5300.0
2005-03-24 10:20:00,65.6,65.6,65.49,65.54,3000.0,41.2879,41.2879,41.2186,41.2501,3000.0
2005-03-24 10:25:00,65.55,65.58,65.48,65.58,7100.0,41.2564,41.2753,41.2123,41.2753,7100.0
2005-03-24 10:30:00,65.6,65.62,65.56,65.59,3300.0,41.2879,41.3005,41.2627,41.2816,3300.0
2005-03-24 10:35:00,65.55,65.6,65.49,65.49,4100.0,41.2564,41.2879,41.2186,41.2186,4100.0
2005-03-24 10:40:00,65.53,65.55,65.53,65.55,500.0,41.2438,41.2564,41.2438,41.2564,500.0
2005-03-24 10:45:00,65.53,65.57,65.53,65.55,3000.0,41.2438,41.269,41.2438,41.2564,3000.0
2005-03-24 10:50:00,65.54,65.56,65.54,65.55,3400.0,41.2501,41.2627,41.2501,41.2564,3400.0
2005-03-24 10:55:00,65.55,65.56,65.52,65.56,2700.0,41.2564,41.2627,41.2375,41.2627,2700.0
2005-03-24 11:00:00,65.54,65.54,65.47,65.5,4600.0,41.2501,41.2501,41.2061,41.2249,4600.0
2005-03-24 11:05:00,65.49,65.49,65.37,65.37,3100.0,41.2186,41.2186,41.1431,41.1431,3100.0
2005-03-24 11:10:00,65.39,65.43,65.39,65.43,1600.0,41.1557,41.1809,41.1557,41.1809,1600.0
2005-03-24 11:15:00,65.4,65.42,65.35,65.37,11300.0,41.162,41.1746,41.1305,41.1431,11300.0
2005-03-24 11:20:00,65.38,65.42,65.38,65.41,5100.0,41.1494,41.1746,41.1494,41.1683,5100.0
2005-03-24 11:25:00,65.38,65.39,65.38,65.39,3100.0,41.1494,41.1557,41.1494,41.1557,3100.0
2005-03-24 11:30:00,65.39,65.43,65.39,65.42,2300.0,41.1557,41.1809,41.1557,41.1746,2300.0
2005-03-24 11:35:00,65.43,65.43,65.43,65.43,1500.0,41.1809,41.1809,41.1809,41.1809,1500.0
2005-03-24 11:40:00,65.41,65.48,65.41,65.46,3900.0,41.1683,41.2123,41.1683,41.1998,3900.0
2005-03-24 11:45:00,65.43,65.5,65.43,65.47,5400.0,41.1809,41.2249,41.1809,41.2061,5400.0
2005-03-24 11:50:00,65.44,65.52,65.44,65.44,2900.0,41.1872,41.2375,41.1872,41.1872,2900.0
2005-03-24 11:55:00,65.44,65.44,65.42,65.42,1100.0,41.1872,41.1872,41.1746,41.1746,1100.0
2005-03-24 12:00:00,65.42,65.42,65.41,65.42,1200.0,41.1746,41.1746,41.1683,41.1746,1200.0
2005-03-24 12:05:00,65.43,65.46,65.39,65.45,1800.0,41.1809,41.1998,41.1557,41.1935,1800.0
2005-03-24 12:10:00,65.4,65.48,65.39,65.48,5700.0,41.162,41.2123,41.1557,41.2123,5700.0
2005-03-24 12:15:00,65.44,65.48,65.44,65.47,2700.0,41.1872,41.2123,41.1872,41.2061,2700.0
2005-03-24 12:20:00,65.49,65.51,65.49,65.51,800.0,41.2186,41.2312,41.2186,41.2312,800.0
2005-03-24 12:25:00,65.48,65.53,65.48,65.52,2000.0,41.2123,41.2438,41.2123,41.2375,2000.0
2005-03-24 12:30:00,65.51,65.52,65.5,65.52,1800.0,41.2312,41.2375,41.2249,41.2375,1800.0
2005-03-24 12:35:00,65.49,65.62,65.49,65.62,11600.0,41.2186,41.3005,41.2186,41.3005,11600.0
2005-03-24 12:40:00,65.59,65.6,65.59,65.6,600.0,41.2816,41.2879,41.2816,41.2879,600.0
2005-03-24 12:45:00,65.63,65.65,65.59,65.61,17200.0,41.3068,41.3193,41.2816,41.2942,17200.0
2005-03-24 12:50:00,65.6,65.61,65.55,65.58,2700.0,41.2879,41.2942,41.2564,41.2753,2700.0
2005-03-24 12:55:00,65.58,65.58,65.55,65.58,2200.0,41.2753,41.2753,41.2564,41.2753,2200.0
2005-03-24 13:00:00,65.55,65.57,65.54,65.54,2300.0,41.2564,41.269,41.2501,41.2501,2300.0
2005-03-24 13:05:00,65.56,65.56,65.54,65.56,1400.0,41.2627,41.2627,41.2501,41.2627,1400.0
2005-03-24 13:10:00,65.53,65.56,65.53,65.56,1900.0,41.2438,41.2627,41.2438,41.2627,1900.0
2005-03-24 13:15:00,65.48,65.52,65.47,65.51,2000.0,41.2123,41.2375,41.2061,41.2312,2000.0
2005-03-24 13:20:00,65.49,65.5,65.49,65.5,12100.0,41.2186,41.2249,41.2186,41.2249,12100.0
2005-03-24 13:25:00,65.54,65.57,65.51,65.51,11300.0,41.2501,41.269,41.2312,41.2312,11300.0
2005-03-24 13:30:00,65.51,65.56,65.48,65.54,13600.0,41.2312,41.2627,41.2123,41.2501,13600.0
2005-03-24 13:35:00,65.51,65.51,65.48,65.49,12700.0,41.2312,41.2312,41.2123,41.2186,12700.0
2005-03-24 13:40:00,65.48,65.52,65.46,65.46,22900.0,41.2123,41.2375,41.1998,41.1998,22900.0
2005-03-24 13:45:00,65.44,65.46,65.44,65.44,10300.0,41.1872,41.1998,41.1872,41.1872,10300.0
2005-03-24 13:50:00,65.44,65.48,65.39,65.41,18600.0,41.1872,41.2123,41.1557,41.1683,18600.0
2005-03-24 13:55:00,65.42,65.46,65.42,65.43,4900.0,41.1746,41.1998,41.1746,41.1809,4900.0
2005-03-24 14:00:00,65.43,65.43,65.42,65.43,2000.0,41.1809,41.1809,41.1746,41.1809,2000.0
2005-03-24 14:05:00,65.45,65.48,65.45,65.48,200.0,41.1935,41.2123,41.1935,41.2123,200.0
2005-03-24 14:10:00,65.47,65.57,65.47,65.57,6000.0,41.2061,41.269,41.2061,41.269,6000.0
2005-03-24 14:15:00,65.57,65.61,65.53,65.61,9700.0,41.269,41.2942,41.2438,41.2942,9700.0
2005-03-24 14:20:00,65.53,65.6,65.49,65.56,9800.0,41.2438,41.2879,41.2186,41.2627,9800.0
2005-03-24 14:25:00,65.57,65.57,65.49,65.5,53000.0,41.269,41.269,41.2186,41.2249,53000.0
2005-03-24 14:30:00,65.49,65.51,65.48,65.49,14600.0,41.2186,41.2312,41.2123,41.2186,14600.0
2005-03-24 14:35:00,65.54,65.56,65.51,65.53,900.0,41.2501,41.2627,41.2312,41.2438,900.0
2005-03-24 14:40:00,65.51,65.53,65.51,65.53,11900.0,41.2312,41.2438,41.2312,41.2438,11900.0
2005-03-24 14:45:00,65.52,65.52,65.49,65.49,21500.0,41.2375,41.2375,41.2186,41.2186,21500.0
2005-03-24 14:50:00,65.48,65.49,65.45,65.47,5800.0,41.2123,41.2186,41.1935,41.2061,5800.0
2005-03-24 14:55:00,65.49,65.52,65.49,65.52,1000.0,41.2186,41.2375,41.2186,41.2375,1000.0
2005-03-24 15:00:00,65.51,65.51,65.47,65.5,4100.0,41.2312,41.2312,41.2061,41.2249,4100.0
2005-03-24 15:05:00,65.47,65.48,65.39,65.4,9000.0,41.2061,41.2123,41.1557,41.162,9000.0
2005-03-24 15:10:00,65.38,65.4,65.36,65.36,8900.0,41.1494,41.162,41.1368,41.1368,8900.0
2005-03-24 15:15:00,65.4,65.41,65.4,65.4,1000.0,41.162,41.1683,41.162,41.162,1000.0
2005-03-24 15:20:00,65.36,65.39,65.34,65.35,11700.0,41.1368,41.1557,41.1242,41.1305,11700.0
2005-03-24 15:25:00,65.38,65.38,65.37,65.37,400.0,41.1494,41.1494,41.1431,41.1431,400.0
2005-03-24 15:30:00,65.32,65.36,65.31,65.36,18600.0,41.1116,41.1368,41.1054,41.1368,18600.0
2005-03-24 15:35:00,65.36,65.36,65.3,65.33,1800.0,41.1368,41.1368,41.0991,41.1179,1800.0
2005-03-24 15:40:00,65.3,65.3,65.23,65.26,17300.0,41.0991,41.0991,41.055,41.0739,17300.0
2005-03-24 15:45:00,65.26,65.29,65.24,65.26,8000.0,41.0739,41.0928,41.0613,41.0739,8000.0
2005-03-24 15:50:00,65.26,65.26,65.18,65.19,13500.0,41.0739,41.0739,41.0235,41.0298,13500.0
2005-03-24 15:55:00,65.19,65.29,65.19,65.29,11900.0,41.0298,41.0928,41.0298,41.0928,11900.0
2005-03-24 16:00:00,65.23,65.23,65.17,65.17,21500.0,41.055,41.055,41.0172,41.0172,21500.0
2005-03-24 16:05:00,65.16,65.27,65.16,65.27,7500.0,41.0109,41.0802,41.0109,41.0802,7500.0
2005-03-24 16:10:00,65.47,65.47,65.26,65.26,103100.0,41.2061,41.2061,41.0739,41.0739,103100.0
2005-03-28 09:30:00,65.4,65.4,65.4,65.4,600.0,41.162,41.162,41.162,41.162,600.0
2005-03-28 09:35:00,65.38,65.42,65.33,65.42,16400.0,41.1494,41.1746,41.1179,41.1746,16400.0
2005-03-28 09:40:00,65.4,65.41,65.4,65.41,4000.0,41.162,41.1683,41.162,41.1683,4000.0
2005-03-28 09:45:00,65.35,65.47,65.35,65.47,20100.0,41.1305,41.2061,41.1305,41.2061,20100.0
2005-03-28 09:50:00,65.49,65.5,65.49,65.5,1000.0,41.2186,41.2249,41.2186,41.2249,1000.0
2005-03-28 09:55:00,65.5,65.5,65.45,65.5,29400.0,41.2249,41.2249,41.1935,41.2249,29400.0
2005-03-28 10:00:00,65.5,65.54,65.46,65.5,2400.0,41.2249,41.2501,41.1998,41.2249,2400.0
2005-03-28 10:05:00,65.46,65.53,65.45,65.48,23200.0,41.1998,41.2438,41.1935,41.2123,23200.0
2005-03-28 10:10:00,65.49,65.49,65.41,65.41,3300.0,41.2186,41.2186,41.1683,41.1683,3300.0
2005-03-28 10:15:00,65.4,65.52,65.4,65.48,90800.0,41.162,41.2375,41.162,41.2123,90800.0
2005-03-28 10:20:00,65.51,65.51,65.46,65.51,1100.0,41.2312,41.2312,41.1998,41.2312,1100.0
2005-03-28 10:25:00,65.51,65.51,65.48,65.48,11900.0,41.2312,41.2312,41.2123,41.2123,11900.0
2005-03-28 10:30:00,65.52,65.58,65.52,65.58,1100.0,41.2375,41.2753,41.2375,41.2753,1100.0
2005-03-28 10:35:00,65.56,65.59,65.56,65.59,7400.0,41.2627,41.2816,41.2627,41.2816,7400.0
2005-03-28 10:40:00,65.58,65.58,65.58,65.58,200.0,41.2753,41.2753,41.2753,41.2753,200.0
2005-03-28 10:45:00,65.54,65.56,65.54,65.56,2500.0,41.2501,41.2627,41.2501,41.2627,2500.0
2005-03-28 10:50:00,65.57,65.57,65.51,65.56,1500.0,41.269,41.269,41.2312,41.2627,1500.0
2005-03-28 10:55:00,65.53,65.54,65.52,65.53,16600.0,41.2438,41.2501,41.2375,41.2438,16600.0
2005-03-28 11:00:00,65.53,65.53,65.49,65.49,1100.0,41.2438,41.2438,41.2186,41.2186,1100.0
2005-03-28 11:05:00,65.5,65.5,65.5,65.5,600.0,41.2249,41.2249,41.2249,41.2249,600.0
2005-03-28 11:10:00,65.48,65.49,65.47,65.49,3900.0,41.2123,41.2186,41.2061,41.2186,3900.0
2005-03-28 11:15:00,65.49,65.49,65.48,65.48,500.0,41.2186,41.2186,41.2123,41.2123,500.0
2005-03-28 11:20:00,65.46,65.47,65.42,65.46,1900.0,41.1998,41.2061,41.1746,41.1998,1900.0
2005-03-28 11:25:00,65.46,65.5,65.46,65.47,6100.0,41.1998,41.2249,41.1998,41.2061,6100.0
2005-03-28 11:30:00,65.47,65.52,65.47,65.52,7500.0,41.2061,41.2375,41.2061,41.2375,7500.0
2005-03-28 11:35:00,65.48,65.48,65.45,65.45,3600.0,41.2123,41.2123,41.1935,41.1935,3600.0
2005-03-28 11:40:00,65.44,65.45,65.44,65.45,900.0,41.1872,41.1935,41.1872,41.1935,900.0
2005-03-28 11:45:00,65.43,65.44,65.41,65.44,3900.0,41.1809,41.1872,41.1683,41.1872,3900.0
2005-03-28 11:50:00,65.41,65.41,65.38,65.41,4100.0,41.1683,41.1683,41.1494,41.1683,4100.0
2005-03-28 11:55:00,65.41,65.41,65.41,65.41,1600.0,41.1683,41.1683,41.1683,41.1683,1600.0
2005-03-28 12:00:00,65.4,65.41,65.39,65.41,400.0,41.162,41.1683,41.1557,41.1683,400.0
2005-03-28 12:05:00,65.36,65.37,65.33,65.33,1200.0,41.1368,41.1431,41.1179,41.1179,1200.0
2005-03-28 12:10:00,65.33,65.37,65.32,65.37,3300.0,41.1179,41.1431,41.1116,41.1431,3300.0
2005-03-28 12:15:00,65.39,65.39,65.35,65.35,300.0,41.1557,41.1557,41.1305,41.1305,300.0
2005-03-28 12:20:00,65.35,65.35,65.35,65.35,4200.0,41.1305,41.1305,41.1305,41.1305,4200.0
2005-03-28 12:25:00,65.34,65.39,65.34,65.39,33000.0,41.1242,41.1557,41.1242,41.1557,33000.0
2005-03-28 12:30:00,65.37,65.41,65.36,65.41,5900.0,41.1431,41.1683,41.1368,41.1683,5900.0
2005-03-28 12:35:00,65.39,65.39,65.37,65.38,1600.0,41.1557,41.1557,41.1431,41.1494,1600.0
2005-03-28 12:40:00,65.39,65.44,65.38,65.44,4300.0,41.1557,41.1872,41.1494,41.1872,4300.0
2005-03-28 12:45:00,65.44,65.44,65.44,65.44,200.0,41.1872,41.1872,41.1872,41.1872,200.0
2005-03-28 12:50:00,65.43,65.43,65.36,65.41,1800.0,41.1809,41.1809,41.1368,41.1683,1800.0
2005-03-28 12:55:00,65.41,65.41,65.39,65.4,5800.0,41.1683,41.1683,41.1557,41.162,5800.0
2005-03-28 13:00:00,65.41,65.45,65.4,65.42,2500.0,41.1683,41.1935,41.162,41.1746,2500.0
2005-03-28 13:05:00,65.42,65.42,65.42,65.42,200.0,41.1746,41.1746,41.1746,41.1746,200.0
2005-03-28 13:10:00,65.48,65.48,65.46,65.48,5400.0,41.2123,41.2123,41.1998,41.2123,5400.0
2005-03-28 13:15:00,65.44,65.44,65.42,65.44,2800.0,41.1872,41.1872,41.1746,41.1872,2800.0
2005-03-28 13:20:00,65.45,65.45,65.43,65.43,1800.0,41.1935,41.1935,41.1809,41.1809,1800.0
2005-03-28 13:25:00,65.46,65.48,65.43,65.47,3000.0,41.1998,41.2123,41.1809,41.2061,3000.0
2005-03-28 13:30:00,65.46,65.49,65.46,65.47,10300.0,41.1998,41.2186,41.1998,41.2061,10300.0
2005-03-28 13:35:00,65.48,65.5,65.45,65.46,9100.0,41.2123,41.2249,41.1935,41.1998,9100.0
2005-03-28 13:40:00,65.47,65.5,65.47,65.49,5900.0,41.2061,41.2249,41.2061,41.2186,5900.0
2005-03-28 13:45:00,65.53,65.53,65.5,65.53,3800.0,41.2438,41.2438,41.2249,41.2438,3800.0
2005-03-28 13:50:00,65.52,65.53,65.51,65.51,1100.0,41.2375,41.2438,41.2312,41.2312,1100.0
2005-03-28 13:55:00,65.52,65.52,65.51,65.52,1100.0,41.2375,41.2375,41.2312,41.2375,1100.0
2005-03-28 14:00:00,65.48,65.48,65.45,65.46,10600.0,41.2123,41.2123,41.1935,41.1998,10600.0
2005-03-28 14:05:00,65.46,65.48,65.46,65.48,2000.0,41.1998,41.2123,41.1998,41.2123,2000.0
2005-03-28 14:10:00,65.48,65.48,65.48,65.48,300.0,41.2123,41.2123,41.2123,41.2123,300.0
2005-03-28 14:15:00,65.46,65.5,65.46,65.5,3400.0,41.1998,41.2249,41.1998,41.2249,3400.0
2005-03-28 14:20:00,65.44,65.44,65.4,65.42,5600.0,41.1872,41.1872,41.162,41.1746,5600.0
2005-03-28 14:25:00,65.41,65.49,65.4,65.49,5400.0,41.1683,41.2186,41.162,41.2186,5400.0
2005-03-28 14:30:00,65.49,65.5,65.49,65.5,600.0,41.2186,41.2249,41.2186,41.2249,600.0
2005-03-28 14:35:00,65.49,65.49,65.48,65.48,1800.0,41.2186,41.2186,41.2123,41.2123,1800.0
2005-03-28 14:40:00,65.48,65.56,65.48,65.55,8300.0,41.2123,41.2627,41.2123,41.2564,8300.0
2005-03-28 14:45:00,65.58,65.58,65.58,65.58,200.0,41.2753,41.2753,41.2753,41.2753,200.0
2005-03-28 14:50:00,65.59,65.59,65.56,65.59,9700.0,41.2816,41.2816,41.2627,41.2816,9700.0
2005-03-28 14:55:00,65.59,65.62,65.56,65.56,11700.0,41.2816,41.3005,41.2627,41.2627,11700.0
2005-03-28 15:00:00,65.56,65.57,65.54,65.57,3700.0,41.2627,41.269,41.2501,41.269,3700.0
2005-03-28 15:05:00,65.55,65.55,65.52,65.52,3700.0,41.2564,41.2564,41.2375,41.2375,3700.0
2005-03-28 15:10:00,65.49,65.53,65.49,65.53,3400.0,41.2186,41.2438,41.2186,41.2438,3400.0
2005-03-28 15:15:00,65.55,65.55,65.5,65.53,3800.0,41.2564,41.2564,41.2249,41.2438,3800.0
2005-03-28 15:20:00,65.54,65.54,65.49,65.49,3400.0,41.2501,41.2501,41.2186,41.2186,3400.0
2005-03-28 15:25:00,65.5,65.52,65.46,65.46,21000.0,41.2249,41.2375,41.1998,41.1998,21000.0
2005-03-28 15:30:00,65.47,65.47,65.44,65.45,1100.0,41.2061,41.2061,41.1872,41.1935,1100.0
2005-03-28 15:35:00,65.46,65.48,65.46,65.48,9200.0,41.1998,41.2123,41.1998,41.2123,9200.0
2005-03-28 15:40:00,65.48,65.48,65.4,65.4,2300.0,41.2123,41.2123,41.162,41.162,2300.0
2005-03-28 15:45:00,65.4,65.43,65.4,65.41,1800.0,41.162,41.1809,41.162,41.1683,1800.0
2005-03-28 15:50:00,65.4,65.4,65.29,65.3,26400.0,41.162,41.162,41.0928,41.0991,26400.0
2005-03-28 15:55:00,65.3,65.35,65.3,65.33,10000.0,41.0991,41.1305,41.0991,41.1179,10000.0
2005-03-28 16:00:00,65.33,65.33,65.33,65.33,0.0,41.1179,41.1179,41.1179,41.1179,0.0
2005-03-28 16:05:00,65.28,65.28,65.28,65.28,6600.0,41.0865,41.0865,41.0865,41.0865,6600.0
2005-03-28 16:10:00,65.28,65.28,65.28,65.28,0.0,41.0865,41.0865,41.0865,41.0865,0.0
2005-03-29 09:30:00,65.33,65.33,65.13,65.25,6600.0,41.1179,41.1179,40.9921,41.0676,6600.0
2005-03-29 09:35:00,65.17,65.24,65.17,65.24,3900.0,41.0172,41.0613,41.0172,41.0613,3900.0
2005-03-29 09:40:00,65.31,65.37,65.27,65.37,1600.0,41.1054,41.1431,41.0802,41.1431,1600.0
2005-03-29 09:45:00,65.39,65.39,65.33,65.33,6700.0,41.1557,41.1557,41.1179,41.1179,6700.0
2005-03-29 09:50:00,65.3,65.31,65.3,65.31,500.0,41.0991,41.1054,41.0991,41.1054,500.0
2005-03-29 09:55:00,65.25,65.34,65.25,65.34,2800.0,41.0676,41.1242,41.0676,41.1242,2800.0
2005-03-29 10:00:00,65.33,65.39,65.33,65.37,4900.0,41.1179,41.1557,41.1179,41.1431,4900.0
2005-03-29 10:05:00,65.39,65.4,65.36,65.36,2500.0,41.1557,41.162,41.1368,41.1368,2500.0
2005-03-29 10:10:00,65.44,65.44,65.41,65.41,2900.0,41.1872,41.1872,41.1683,41.1683,2900.0
2005-03-29 10:15:00,65.42,65.53,65.42,65.53,1100.0,41.1746,41.2438,41.1746,41.2438,1100.0
2005-03-29 10:20:00,65.51,65.51,65.51,65.51,2300.0,41.2312,41.2312,41.2312,41.2312,2300.0
2005-03-29 10:25:00,65.55,65.55,65.48,65.48,2400.0,41.2564,41.2564,41.2123,41.2123,2400.0
2005-03-29 10:30:00,65.48,65.5,65.45,65.5,4500.0,41.2123,41.2249,41.1935,41.2249,4500.0
2005-03-29 10:35:00,65.5,65.57,65.5,65.52,47600.0,41.2249,41.269,41.2249,41.2375,47600.0
2005-03-29 10:40:00,65.6,65.63,65.6,65.61,2400.0,41.2879,41.3068,41.2879,41.2942,2400.0
2005-03-29 10:45:00,65.58,65.64,65.57,65.57,125300.0,41.2753,41.3131,41.269,41.269,125300.0
2005-03-29 10:50:00,65.54,65.59,65.54,65.59,23700.0,41.2501,41.2816,41.2501,41.2816,23700.0
2005-03-29 10:55:00,65.57,65.59,65.57,65.59,4400.0,41.269,41.2816,41.269,41.2816,4400.0
2005-03-29 11:00:00,65.58,65.59,65.57,65.59,10600.0,41.2753,41.2816,41.269,41.2816,10600.0
2005-03-29 11:05:00,65.57,65.57,65.51,65.51,2300.0,41.269,41.269,41.2312,41.2312,2300.0
2005-03-29 11:10:00,65.54,65.57,65.47,65.52,2800.0,41.2501,41.269,41.2061,41.2375,2800.0
2005-03-29 11:15:00,65.53,65.55,65.51,65.55,2000.0,41.2438,41.2564,41.2312,41.2564,2000.0
2005-03-29 11:20:00,65.52,65.57,65.52,65.56,800.0,41.2375,41.269,41.2375,41.2627,800.0
2005-03-29 11:25:00,65.55,65.55,65.54,65.54,500.0,41.2564,41.2564,41.2501,41.2501,500.0
2005-03-29 11:30:00,65.55,65.55,65.5,65.5,1200.0,41.2564,41.2564,41.2249,41.2249,1200.0
2005-03-29 11:35:00,65.53,65.57,65.53,65.57,500.0,41.2438,41.269,41.2438,41.269,500.0
2005-03-29 11:40:00,65.58,65.58,65.56,65.57,600.0,41.2753,41.2753,41.2627,41.269,600.0
2005-03-29 11:45:00,65.51,65.52,65.51,65.52,2700.0,41.2312,41.2375,41.2312,41.2375,2700.0
2005-03-29 11:50:00,65.5,65.5,65.48,65.48,4100.0,41.2249,41.2249,41.2123,41.2123,4100.0
2005-03-29 11:55:00,65.47,65.52,65.47,65.52,3700.0,41.2061,41.2375,41.2061,41.2375,3700.0
2005-03-29 12:00:00,65.47,65.49,65.46,65.49,2200.0,41.2061,41.2186,41.1998,41.2186,2200.0
2005-03-29 12:05:00,65.52,65.52,65.51,65.52,500.0,41.2375,41.2375,41.2312,41.2375,500.0
2005-03-29 12:10:00,65.48,65.48,65.48,65.48,100.0,41.2123,41.2123,41.2123,41.2123,100.0
2005-03-29 12:15:00,65.48,65.48,65.48,65.48,0.0,41.2123,41.2123,41.2123,41.2123,0.0
2005-03-29 12:20:00,65.4,65.4,65.38,65.38,2200.0,41.162,41.162,41.1494,41.1494,2200.0
2005-03-29 12:25:00,65.45,65.45,65.4,65.4,3600.0,41.1935,41.1935,41.162,41.162,3600.0
2005-03-29 12:30:00,65.42,65.42,65.42,65.42,200.0,41.1746,41.1746,41.1746,41.1746,200.0
2005-03-29 12:35:00,65.42,65.44,65.42,65.44,400.0,41.1746,41.1872,41.1746,41.1872,400.0
2005-03-29 12:40:00,65.42,65.42,65.4,65.4,1600.0,41.1746,41.1746,41.162,41.162,1600.0
2005-03-29 12:45:00,65.42,65.42,65.37,65.37,1300.0,41.1746,41.1746,41.1431,41.1431,1300.0
2005-03-29 12:50:00,65.37,65.37,65.37,65.37,1300.0,41.1431,41.1431,41.1431,41.1431,1300.0
2005-03-29 12:55:00,65.37,65.4,65.34,65.4,1200.0,41.1431,41.162,41.1242,41.162,1200.0
2005-03-29 13:00:00,65.39,65.39,65.37,65.37,2400.0,41.1557,41.1557,41.1431,41.1431,2400.0
2005-03-29 13:05:00,65.24,65.24,65.24,65.24,100.0,41.0613,41.0613,41.0613,41.0613,100.0
2005-03-29 13:10:00,65.26,65.27,65.25,65.27,2500.0,41.0739,41.0802,41.0676,41.0802,2500.0
2005-03-29 13:15:00,65.18,65.18,65.18,65.18,100.0,41.0235,41.0235,41.0235,41.0235,100.0
2005-03-29 13:20:00,65.08,65.11,65.08,65.11,2200.0,40.9606,40.9795,40.9606,40.9795,2200.0
2005-03-29 13:25:00,65.19,65.2,65.18,65.18,26400.0,41.0298,41.0361,41.0235,41.0235,26400.0
2005-03-29 13:30:00,65.2,65.2,65.2,65.2,200.0,41.0361,41.0361,41.0361,41.0361,200.0
2005-03-29 13:35:00,65.16,65.16,65.16,65.16,600.0,41.0109,41.0109,41.0109,41.0109,600.0
2005-03-29 13:40:00,65.2,65.22,65.19,65.19,1200.0,41.0361,41.0487,41.0298,41.0298,1200.0
2005-03-29 13:45:00,65.19,65.19,65.16,65.16,200.0,41.0298,41.0298,41.0109,41.0109,200.0
2005-03-29 13:50:00,65.13,65.13,65.12,65.13,1000.0,40.9921,40.9921,40.9858,40.9921,1000.0
2005-03-29 13:55:00,65.17,65.2,65.11,65.11,4700.0,41.0172,41.0361,40.9795,40.9795,4700.0
2005-03-29 14:00:00,65.1,65.1,65.03,65.03,1000.0,40.9732,40.9732,40.9291,40.9291,1000.0
2005-03-29 14:05:00,65.01,65.07,64.99,65.07,11100.0,40.9165,40.9543,40.9039,40.9543,11100.0
2005-03-29 14:10:00,64.99,65.03,64.97,65.0,1600.0,40.9039,40.9291,40.8914,40.9102,1600.0
2005-03-29 14:15:00,65.01,65.01,64.92,64.92,8100.0,40.9165,40.9165,40.8599,40.8599,8100.0
2005-03-29 14:20:00,64.87,64.89,64.87,64.87,300.0,40.8284,40.841,40.8284,40.8284,300.0
2005-03-29 14:25:00,64.96,64.99,64.96,64.99,2300.0,40.8851,40.9039,40.8851,40.9039,2300.0
2005-03-29 14:30:00,65.0,65.02,64.95,64.95,3000.0,40.9102,40.9228,40.8788,40.8788,3000.0
2005-03-29 14:35:00,65.01,65.01,64.95,64.96,2800.0,40.9165,40.9165,40.8788,40.8851,2800.0
2005-03-29 14:40:00,64.96,65.01,64.93,65.0,1600.0,40.8851,40.9165,40.8662,40.9102,1600.0
2005-03-29 14:45:00,64.96,64.99,64.89,64.99,4300.0,40.8851,40.9039,40.841,40.9039,4300.0
2005-03-29 14:50:00,64.99,65.09,64.99,65.09,1700.0,40.9039,40.9669,40.9039,40.9669,1700.0
2005-03-29 14:55:00,65.08,65.08,65.02,65.02,20500.0,40.9606,40.9606,40.9228,40.9228,20500.0
2005-03-29 15:00:00,65.0,65.04,64.92,64.98,50600.0,40.9102,40.9354,40.8599,40.8977,50600.0
2005-03-29 15:05:00,64.99,64.99,64.99,64.99,400.0,40.9039,40.9039,40.9039,40.9039,400.0
2005-03-29 15:10:00,64.95,64.96,64.93,64.93,400.0,40.8788,40.8851,40.8662,40.8662,400.0
2005-03-29 15:15:00,64.89,64.94,64.89,64.91,2700.0,40.841,40.8725,40.841,40.8536,2700.0
2005-03-29 15:20:00,64.88,64.93,64.88,64.93,500.0,40.8347,40.8662,40.8347,40.8662,500.0
2005-03-29 15:25:00,64.92,64.95,64.85,64.89,2000.0,40.8599,40.8788,40.8158,40.841,2000.0
2005-03-29 15:30:00,64.9,64.96,64.87,64.9,2300.0,40.8473,40.8851,40.8284,40.8473,2300.0
2005-03-29 15:35:00,64.87,64.88,64.84,64.84,2400.0,40.8284,40.8347,40.8095,40.8095,2400.0
2005-03-29 15:40:00,64.87,64.87,64.87,64.87,400.0,40.8284,40.8284,40.8284,40.8284,400.0
2005-03-29 15:45:00,64.82,64.83,64.75,64.8,12500.0,40.797,40.8032,40.7529,40.7844,12500.0
2005-03-29 15:50:00,64.8,64.8,64.74,64.75,2000.0,40.7844,40.7844,40.7466,40.7529,2000.0
2005-03-29 15:55:00,64.75,64.81,64.69,64.8,5100.0,40.7529,40.7907,40.7151,40.7844,5100.0
2005-03-29 16:00:00,64.83,64.83,64.83,64.83,600.0,40.8032,40.8032,40.8032,40.8032,600.0
2005-03-29 16:05:00,64.83,64.83,64.83,64.83,0.0,40.8032,40.8032,40.8032,40.8032,0.0
2005-03-29 16:10:00,64.83,64.83,64.83,64.83,0.0,40.8032,40.8032,40.8032,40.8032,0.0
2005-03-30 09:30:00,65.13,65.13,65.09,65.09,22600.0,40.9921,40.9921,40.9669,40.9669,22600.0
2005-03-30 09:35:00,65.13,65.15,65.06,65.06,4500.0,40.9921,41.0047,40.948,40.948,4500.0
2005-03-30 09:40:00,65.06,65.15,65.05,65.05,14000.0,40.948,41.0047,40.9417,40.9417,14000.0
2005-03-30 09:45:00,65.1,65.1,65.04,65.06,2700.0,40.9732,40.9732,40.9354,40.948,2700.0
2005-03-30 09:50:00,65.07,65.08,65.03,65.03,103700.0,40.9543,40.9606,40.9291,40.9291,103700.0
2005-03-30 09:55:00,65.03,65.06,65.01,65.01,27500.0,40.9291,40.948,40.9165,40.9165,27500.0
2005-03-30 10:00:00,65.02,65.07,65.02,65.07,1400.0,40.9228,40.9543,40.9228,40.9543,1400.0
2005-03-30 10:05:00,65.06,65.16,65.06,65.16,1700.0,40.948,41.0109,40.948,41.0109,1700.0
2005-03-30 10:10:00,65.12,65.14,65.11,65.14,6100.0,40.9858,40.9984,40.9795,40.9984,6100.0
2005-03-30 10:15:00,65.14,65.15,65.12,65.15,2400.0,40.9984,41.0047,40.9858,41.0047,2400.0
2005-03-30 10:20:00,65.16,65.19,65.16,65.17,16600.0,41.0109,41.0298,41.0109,41.0172,16600.0
2005-03-30 10:25:00,65.12,65.16,65.1,65.16,2600.0,40.9858,41.0109,40.9732,41.0109,2600.0
2005-03-30 10:30:00,65.14,65.22,65.1,65.22,3700.0,40.9984,41.0487,40.9732,41.0487,3700.0
2005-03-30 10:35:00,65.17,65.21,65.17,65.21,2700.0,41.0172,41.0424,41.0172,41.0424,2700.0
2005-03-30 10:40:00,65.21,65.21,65.2,65.2,20100.0,41.0424,41.0424,41.0361,41.0361,20100.0
2005-03-30 10:45:00,65.12,65.23,65.12,65.22,4400.0,40.9858,41.055,40.9858,41.0487,4400.0
2005-03-30 10:50:00,65.16,65.17,65.15,65.17,5200.0,41.0109,41.0172,41.0047,41.0172,5200.0
2005-03-30 10:55:00,65.15,65.17,65.12,65.14,8900.0,41.0047,41.0172,40.9858,40.9984,8900.0
2005-03-30 11:00:00,65.12,65.19,65.11,65.14,9400.0,40.9858,41.0298,40.9795,40.9984,9400.0
2005-03-30 11:05:00,65.14,65.19,65.14,65.19,1800.0,40.9984,41.0298,40.9984,41.0298,1800.0
2005-03-30 11:10:00,65.17,65.17,65.13,65.14,12700.0,41.0172,41.0172,40.9921,40.9984,12700.0
2005-03-30 11:15:00,65.1,65.16,65.1,65.16,1600.0,40.9732,41.0109,40.9732,41.0109,1600.0
2005-03-30 11:20:00,65.15,65.15,65.1,65.1,5300.0,41.0047,41.0047,40.9732,40.9732,5300.0
2005-03-30 11:25:00,65.08,65.08,65.08,65.08,1900.0,40.9606,40.9606,40.9606,40.9606,1900.0
2005-03-30 11:30:00,65.13,65.16,65.13,65.16,3100.0,40.9921,41.0109,40.9921,41.0109,3100.0
2005-03-30 11:35:00,65.14,65.14,65.11,65.12,1600.0,40.9984,40.9984,40.9795,40.9858,1600.0
2005-03-30 11:40:00,65.11,65.14,65.1,65.1,2600.0,40.9795,40.9984,40.9732,40.9732,2600.0
2005-03-30 11:45:00,65.2,65.27,65.19,65.23,1500.0,41.0361,41.0802,41.0298,41.055,1500.0
2005-03-30 11:50:00,65.23,65.27,65.23,65.23,2900.0,41.055,41.0802,41.055,41.055,2900.0
2005-03-30 11:55:00,65.24,65.34,65.24,65.34,3000.0,41.0613,41.1242,41.0613,41.1242,3000.0
2005-03-30 12:00:00,65.3,65.38,65.3,65.38,2200.0,41.0991,41.1494,41.0991,41.1494,2200.0
2005-03-30 12:05:00,65.36,65.38,65.32,65.32,1200.0,41.1368,41.1494,41.1116,41.1116,1200.0
2005-03-30 12:10:00,65.34,65.36,65.33,65.36,2600.0,41.1242,41.1368,41.1179,41.1368,2600.0
2005-03-30 12:15:00,65.35,65.37,65.33,65.37,2400.0,41.1305,41.1431,41.1179,41.1431,2400.0
2005-03-30 12:20:00,65.34,65.36,65.32,65.33,4300.0,41.1242,41.1368,41.1116,41.1179,4300.0
2005-03-30 12:25:00,65.36,65.37,65.34,65.37,900.0,41.1368,41.1431,41.1242,41.1431,900.0
2005-03-30 12:30:00,65.38,65.42,65.38,65.38,2600.0,41.1494,41.1746,41.1494,41.1494,2600.0
2005-03-30 12:35:00,65.41,65.41,65.41,65.41,300.0,41.1683,41.1683,41.1683,41.1683,300.0
2005-03-30 12:40:00,65.38,65.38,65.36,65.36,1600.0,41.1494,41.1494,41.1368,41.1368,1600.0
2005-03-30 12:45:00,65.39,65.43,65.39,65.43,4100.0,41.1557,41.1809,41.1557,41.1809,4100.0
2005-03-30 12:50:00,65.41,65.42,65.4,65.4,19900.0,41.1683,41.1746,41.162,41.162,19900.0
2005-03-30 12:55:00,65.41,65.44,65.39,65.42,5600.0,41.1683,41.1872,41.1557,41.1746,5600.0
2005-03-30 13:00:00,65.38,65.44,65.38,65.44,1800.0,41.1494,41.1872,41.1494,41.1872,1800.0
2005-03-30 13:05:00,65.44,65.44,65.43,65.44,30500.0,41.1872,41.1872,41.1809,41.1872,30500.0
2005-03-30 13:10:00,65.4,65.43,65.36,65.36,24800.0,41.162,41.1809,41.1368,41.1368,24800.0
2005-03-30 13:15:00,65.44,65.44,65.41,65.41,4400.0,41.1872,41.1872,41.1683,41.1683,4400.0
2005-03-30 13:20:00,65.38,65.42,65.38,65.42,1800.0,41.1494,41.1746,41.1494,41.1746,1800.0
2005-03-30 13:25:00,65.44,65.45,65.41,65.45,1700.0,41.1872,41.1935,41.1683,41.1935,1700.0
2005-03-30 13:30:00,65.41,65.48,65.41,65.47,5400.0,41.1683,41.2123,41.1683,41.2061,5400.0
2005-03-30 13:35:00,65.46,65.53,65.46,65.53,3900.0,41.1998,41.2438,41.1998,41.2438,3900.0
2005-03-30 13:40:00,65.45,65.46,65.45,65.46,1000.0,41.1935,41.1998,41.1935,41.1998,1000.0
2005-03-30 13:45:00,65.42,65.42,65.38,65.4,14300.0,41.1746,41.1746,41.1494,41.162,14300.0
2005-03-30 13:50:00,65.4,65.4,65.36,65.39,5600.0,41.162,41.162,41.1368,41.1557,5600.0
2005-03-30 13:55:00,65.36,65.43,65.31,65.43,24200.0,41.1368,41.1809,41.1054,41.1809,24200.0
2005-03-30 14:00:00,65.41,65.49,65.41,65.49,1900.0,41.1683,41.2186,41.1683,41.2186,1900.0
2005-03-30 14:05:00,65.46,65.52,65.46,65.51,18200.0,41.1998,41.2375,41.1998,41.2312,18200.0
2005-03-30 14:10:00,65.47,65.52,65.47,65.49,5500.0,41.2061,41.2375,41.2061,41.2186,5500.0
2005-03-30 14:15:00,65.49,65.51,65.41,65.41,7700.0,41.2186,41.2312,41.1683,41.1683,7700.0
2005-03-30 14:20:00,65.39,65.41,65.37,65.41,7900.0,41.1557,41.1683,41.1431,41.1683,7900.0
2005-03-30 14:25:00,65.36,65.36,65.35,65.35,2900.0,41.1368,41.1368,41.1305,41.1305,2900.0
2005-03-30 14:30:00,65.35,65.49,65.35,65.49,16400.0,41.1305,41.2186,41.1305,41.2186,16400.0
2005-03-30 14:35:00,65.44,65.44,65.41,65.41,5700.0,41.1872,41.1872,41.1683,41.1683,5700.0
2005-03-30 14:40:00,65.39,65.41,65.39,65.41,2900.0,41.1557,41.1683,41.1557,41.1683,2900.0
2005-03-30 14:45:00,65.33,65.38,65.33,65.38,2200.0,41.1179,41.1494,41.1179,41.1494,2200.0
2005-03-30 14:50:00,65.36,65.45,65.36,65.4,6700.0,41.1368,41.1935,41.1368,41.162,6700.0
2005-03-30 14:55:00,65.4,65.46,65.4,65.43,27300.0,41.162,41.1998,41.162,41.1809,27300.0
2005-03-30 15:00:00,65.4,65.51,65.4,65.51,16100.0,41.162,41.2312,41.162,41.2312,16100.0
2005-03-30 15:05:00,65.47,65.47,65.47,65.47,100.0,41.2061,41.2061,41.2061,41.2061,100.0
2005-03-30 15:10:00,65.46,65.5,65.46,65.46,4700.0,41.1998,41.2249,41.1998,41.1998,4700.0
2005-03-30 15:15:00,65.46,65.52,65.46,65.47,5800.0,41.1998,41.2375,41.1998,41.2061,5800.0
2005-03-30 15:20:00,65.47,65.52,65.47,65.52,5500.0,41.2061,41.2375,41.2061,41.2375,5500.0
2005-03-30 15:25:00,65.52,65.55,65.52,65.52,1800.0,41.2375,41.2564,41.2375,41.2375,1800.0
2005-03-30 15:30:00,65.5,65.52,65.48,65.51,26000.0,41.2249,41.2375,41.2123,41.2312,26000.0
2005-03-30 15:35:00,65.51,65.57,65.48,65.56,47000.0,41.2312,41.269,41.2123,41.2627,47000.0
2005-03-30 15:40:00,65.58,65.58,65.55,65.55,4900.0,41.2753,41.2753,41.2564,41.2564,4900.0
2005-03-30 15:45:00,65.57,65.63,65.54,65.63,26700.0,41.269,41.3068,41.2501,41.3068,26700.0
2005-03-30 15:50:00,65.69,65.7,65.6,65.64,20200.0,41.3445,41.3508,41.2879,41.3131,20200.0
2005-03-30 15:55:00,65.61,65.69,65.61,65.69,14100.0,41.2942,41.3445,41.2942,41.3445,14100.0
2005-03-30 16:00:00,65.73,65.73,65.32,65.32,170600.0,41.3697,41.3697,41.1116,41.1116,170600.0
2005-03-30 16:05:00,65.32,65.32,65.32,65.32,0.0,41.1116,41.1116,41.1116,41.1116,0.0
2005-03-30 16:10:00,65.77,65.77,65.77,65.77,100.0,41.3949,41.3949,41.3949,41.3949,100.0
2005-03-31 09:30:00,65.95,65.95,65.78,65.8,23400.0,41.5082,41.5082,41.4012,41.4138,23400.0
2005-03-31 09:35:00,65.87,65.91,65.87,65.9,6900.0,41.4578,41.483,41.4578,41.4767,6900.0
2005-03-31 09:40:00,65.95,66.03,65.95,66.03,6700.0,41.5082,41.5585,41.5082,41.5585,6700.0
2005-03-31 09:45:00,66.06,66.06,66.04,66.05,51400.0,41.5774,41.5774,41.5648,41.5711,51400.0
2005-03-31 09:50:00,66.05,66.05,66.05,66.05,100.0,41.5711,41.5711,41.5711,41.5711,100.0
2005-03-31 09:55:00,66.01,66.04,65.95,66.04,8100.0,41.5459,41.5648,41.5082,41.5648,8100.0
2005-03-31 10:00:00,65.95,65.95,65.95,65.95,200.0,41.5082,41.5082,41.5082,41.5082,200.0
2005-03-31 10:05:00,65.88,65.88,65.87,65.87,6900.0,41.4641,41.4641,41.4578,41.4578,6900.0
2005-03-31 10:10:00,65.87,65.87,65.8,65.84,18400.0,41.4578,41.4578,41.4138,41.4389,18400.0
2005-03-31 10:15:00,65.82,65.84,65.8,65.82,6800.0,41.4263,41.4389,41.4138,41.4263,6800.0
2005-03-31 10:20:00,65.84,65.88,65.78,65.88,24900.0,41.4389,41.4641,41.4012,41.4641,24900.0
2005-03-31 10:25:00,65.88,65.88,65.83,65.84,3900.0,41.4641,41.4641,41.4326,41.4389,3900.0
2005-03-31 10:30:00,65.88,65.9,65.87,65.87,1800.0,41.4641,41.4767,41.4578,41.4578,1800.0
2005-03-31 10:35:00,65.89,65.89,65.83,65.85,3500.0,41.4704,41.4704,41.4326,41.4452,3500.0
2005-03-31 10:40:00,65.86,65.89,65.86,65.87,1500.0,41.4515,41.4704,41.4515,41.4578,1500.0
2005-03-31 10:45:00,65.9,65.9,65.87,65.87,76500.0,41.4767,41.4767,41.4578,41.4578,76500.0
2005-03-31 10:50:00,65.9,65.9,65.9,65.9,6700.0,41.4767,41.4767,41.4767,41.4767,6700.0
2005-03-31 10:55:00,65.85,65.88,65.85,65.85,11700.0,41.4452,41.4641,41.4452,41.4452,11700.0
2005-03-31 11:00:00,65.9,65.9,65.9,65.9,100.0,41.4767,41.4767,41.4767,41.4767,100.0
2005-03-31 11:05:00,65.92,65.98,65.91,65.93,17700.0,41.4893,41.527,41.483,41.4956,17700.0
2005-03-31 11:10:00,65.94,65.94,65.9,65.9,1600.0,41.5019,41.5019,41.4767,41.4767,1600.0
2005-03-31 11:15:00,65.92,65.97,65.92,65.97,4800.0,41.4893,41.5207,41.4893,41.5207,4800.0
2005-03-31 11:20:00,65.97,65.99,65.96,65.97,4500.0,41.5207,41.5333,41.5145,41.5207,4500.0
2005-03-31 11:25:00,65.94,65.95,65.85,65.94,9400.0,41.5019,41.5082,41.4452,41.5019,9400.0
2005-03-31 11:30:00,65.92,65.96,65.91,65.96,3800.0,41.4893,41.5145,41.483,41.5145,3800.0
2005-03-31 11:35:00,65.96,65.97,65.95,65.95,4400.0,41.5145,41.5207,41.5082,41.5082,4400.0
2005-03-31 11:40:00,65.97,65.97,65.89,65.89,6000.0,41.5207,41.5207,41.4704,41.4704,6000.0
2005-03-31 11:45:00,65.89,65.9,65.87,65.87,7000.0,41.4704,41.4767,41.4578,41.4578,7000.0
2005-03-31 11:50:00,65.88,65.89,65.85,65.86,5400.0,41.4641,41.4704,41.4452,41.4515,5400.0
2005-03-31 11:55:00,65.86,65.95,65.86,65.91,14600.0,41.4515,41.5082,41.4515,41.483,14600.0
2005-03-31 12:00:00,65.91,65.93,65.91,65.93,1800.0,41.483,41.4956,41.483,41.4956,1800.0
2005-03-31 12:05:00,65.93,65.93,65.92,65.93,1600.0,41.4956,41.4956,41.4893,41.4956,1600.0
2005-03-31 12:10:00,65.92,65.92,65.92,65.92,2500.0,41.4893,41.4893,41.4893,41.4893,2500.0
2005-03-31 12:15:00,65.87,65.87,65.82,65.85,16200.0,41.4578,41.4578,41.4263,41.4452,16200.0
2005-03-31 12:20:00,65.85,65.89,65.85,65.89,4800.0,41.4452,41.4704,41.4452,41.4704,4800.0
2005-03-31 12:25:00,65.89,65.89,65.89,65.89,200.0,41.4704,41.4704,41.4704,41.4704,200.0
2005-03-31 12:30:00,65.89,65.89,65.89,65.89,0.0,41.4704,41.4704,41.4704,41.4704,0.0
2005-03-31 12:35:00,65.9,65.9,65.86,65.86,800.0,41.4767,41.4767,41.4515,41.4515,800.0
2005-03-31 12:40:00,65.86,65.88,65.86,65.88,2900.0,41.4515,41.4641,41.4515,41.4641,2900.0
2005-03-31 12:45:00,65.88,65.91,65.88,65.89,3200.0,41.4641,41.483,41.4641,41.4704,3200.0
2005-03-31 12:50:00,65.89,65.89,65.89,65.89,0.0,41.4704,41.4704,41.4704,41.4704,0.0
2005-03-31 12:55:00,65.96,65.97,65.96,65.97,400.0,41.5145,41.5207,41.5145,41.5207,400.0
2005-03-31 13:00:00,65.91,65.91,65.91,65.91,300.0,41.483,41.483,41.483,41.483,300.0
2005-03-31 13:05:00,65.91,65.91,65.91,65.91,300.0,41.483,41.483,41.483,41.483,300.0
2005-03-31 13:10:00,65.88,65.91,65.88,65.91,10100.0,41.4641,41.483,41.4641,41.483,10100.0
2005-03-31 13:15:00,65.9,65.9,65.9,65.9,200.0,41.4767,41.4767,41.4767,41.4767,200.0
2005-03-31 13:20:00,65.85,65.87,65.85,65.87,300.0,41.4452,41.4578,41.4452,41.4578,300.0
2005-03-31 13:25:00,65.83,65.92,65.83,65.92,1300.0,41.4326,41.4893,41.4326,41.4893,1300.0
2005-03-31 13:30:00,65.96,65.96,65.89,65.89,5100.0,41.5145,41.5145,41.4704,41.4704,5100.0
2005-03-31 13:35:00,65.89,65.89,65.89,65.89,0.0,41.4704,41.4704,41.4704,41.4704,0.0
2005-03-31 13:40:00,65.9,65.9,65.9,65.9,200.0,41.4767,41.4767,41.4767,41.4767,200.0
2005-03-31 13:45:00,65.89,65.97,65.87,65.97,2000.0,41.4704,41.5207,41.4578,41.5207,2000.0
2005-03-31 13:50:00,65.91,65.91,65.91,65.91,200.0,41.483,41.483,41.483,41.483,200.0
2005-03-31 13:55:00,65.93,65.95,65.93,65.95,1100.0,41.4956,41.5082,41.4956,41.5082,1100.0
2005-03-31 14:00:00,65.94,65.94,65.87,65.87,15800.0,41.5019,41.5019,41.4578,41.4578,15800.0
2005-03-31 14:05:00,65.88,65.88,65.85,65.88,19300.0,41.4641,41.4641,41.4452,41.4641,19300.0
2005-03-31 14:10:00,65.85,65.95,65.85,65.95,24500.0,41.4452,41.5082,41.4452,41.5082,24500.0
2005-03-31 14:15:00,65.94,66.01,65.94,66.01,1000.0,41.5019,41.5459,41.5019,41.5459,1000.0
2005-03-31 14:20:00,65.99,65.99,65.99,65.99,700.0,41.5333,41.5333,41.5333,41.5333,700.0
2005-03-31 14:25:00,66.0,66.0,65.96,65.96,10100.0,41.5396,41.5396,41.5145,41.5145,10100.0
2005-03-31 14:30:00,66.0,66.07,66.0,66.07,1300.0,41.5396,41.5837,41.5396,41.5837,1300.0
2005-03-31 14:35:00,66.04,66.04,66.04,66.04,300.0,41.5648,41.5648,41.5648,41.5648,300.0
2005-03-31 14:40:00,66.05,66.05,66.05,66.05,800.0,41.5711,41.5711,41.5711,41.5711,800.0
2005-03-31 14:45:00,66.08,66.08,66.08,66.08,400.0,41.59,41.59,41.59,41.59,400.0
2005-03-31 14:50:00,66.05,66.05,66.04,66.04,2300.0,41.5711,41.5711,41.5648,41.5648,2300.0
2005-03-31 14:55:00,66.04,66.05,66.04,66.04,1100.0,41.5648,41.5711,41.5648,41.5648,1100.0
2005-03-31 15:00:00,66.02,66.02,65.99,66.02,500.0,41.5522,41.5522,41.5333,41.5522,500.0
2005-03-31 15:05:00,66.02,66.02,66.0,66.0,4200.0,41.5522,41.5522,41.5396,41.5396,4200.0
2005-03-31 15:10:00,66.0,66.02,66.0,66.02,300.0,41.5396,41.5522,41.5396,41.5522,300.0
2005-03-31 15:15:00,66.0,66.02,66.0,66.02,21400.0,41.5396,41.5522,41.5396,41.5522,21400.0
2005-03-31 15:20:00,66.02,66.05,66.02,66.05,900.0,41.5522,41.5711,41.5522,41.5711,900.0
2005-03-31 15:25:00,66.04,66.04,66.0,66.0,5900.0,41.5648,41.5648,41.5396,41.5396,5900.0
2005-03-31 15:30:00,65.96,66.03,65.93,65.93,400.0,41.5145,41.5585,41.4956,41.4956,400.0
2005-03-31 15:35:00,65.94,65.99,65.9,65.9,51200.0,41.5019,41.5333,41.4767,41.4767,51200.0
2005-03-31 15:40:00,65.87,65.97,65.87,65.96,50200.0,41.4578,41.5207,41.4578,41.5145,50200.0
2005-03-31 15:45:00,65.93,65.93,65.87,65.92,500.0,41.4956,41.4956,41.4578,41.4893,500.0
2005-03-31 15:50:00,65.9,65.93,65.88,65.91,49700.0,41.4767,41.4956,41.4641,41.483,49700.0
2005-03-31 15:55:00,65.91,65.93,65.9,65.9,9300.0,41.483,41.4956,41.4767,41.4767,9300.0
2005-03-31 16:00:00,65.85,65.85,65.85,65.85,26600.0,41.4452,41.4452,41.4452,41.4452,26600.0
2005-03-31 16:05:00,65.85,65.85,65.85,65.85,0.0,41.4452,41.4452,41.4452,41.4452,0.0
2005-03-31 16:10:00,65.85,65.85,65.85,65.85,0.0,41.4452,41.4452,41.4452,41.4452,0.0
2005-04-01 09:30:00,66.32,66.38,66.32,66.38,47900.0,41.741,41.7788,41.741,41.7788,47900.0
2005-04-01 09:35:00,66.37,66.38,66.37,66.38,700.0,41.7725,41.7788,41.7725,41.7788,700.0
2005-04-01 09:40:00,66.37,66.42,66.37,66.42,400.0,41.7725,41.804,41.7725,41.804,400.0
2005-04-01 09:45:00,66.44,66.53,66.44,66.5,55300.0,41.8166,41.8732,41.8166,41.8543,55300.0
2005-04-01 09:50:00,66.52,66.58,66.51,66.53,1700.0,41.8669,41.9047,41.8606,41.8732,1700.0
2005-04-01 09:55:00,66.54,66.58,66.47,66.51,1900.0,41.8795,41.9047,41.8354,41.8606,1900.0
2005-04-01 10:00:00,66.46,66.52,66.43,66.51,24900.0,41.8292,41.8669,41.8103,41.8606,24900.0
2005-04-01 10:05:00,66.49,66.49,66.41,66.41,38200.0,41.848,41.848,41.7977,41.7977,38200.0
2005-04-01 10:10:00,66.28,66.34,66.28,66.31,10900.0,41.7159,41.7536,41.7159,41.7347,10900.0
2005-04-01 10:15:00,66.3,66.3,66.2,66.22,3000.0,41.7284,41.7284,41.6655,41.6781,3000.0
2005-04-01 10:20:00,66.19,66.19,66.18,66.18,1700.0,41.6592,41.6592,41.6529,41.6529,1700.0
2005-04-01 10:25:00,66.07,66.07,66.0,66.01,15100.0,41.5837,41.5837,41.5396,41.5459,15100.0
2005-04-01 10:30:00,66.02,66.09,66.02,66.09,1700.0,41.5522,41.5963,41.5522,41.5963,1700.0
2005-04-01 10:35:00,66.08,66.15,66.08,66.15,345000.0,41.59,41.634,41.59,41.634,345000.0
2005-04-01 10:40:00,66.14,66.15,66.09,66.14,1900.0,41.6277,41.634,41.5963,41.6277,1900.0
2005-04-01 10:45:00,66.15,66.15,66.1,66.1,500.0,41.634,41.634,41.6026,41.6026,500.0
2005-04-01 10:50:00,66.15,66.15,66.1,66.1,300.0,41.634,41.634,41.6026,41.6026,300.0
2005-04-01 10:55:00,66.13,66.13,65.93,65.93,3000.0,41.6215,41.6215,41.4956,41.4956,3000.0
2005-04-01 11:00:00,65.93,65.94,65.88,65.94,3600.0,41.4956,41.5019,41.4641,41.5019,3600.0
2005-04-01 11:05:00,65.92,65.99,65.92,65.99,900.0,41.4893,41.5333,41.4893,41.5333,900.0
2005-04-01 11:10:00,65.96,66.02,65.94,65.95,18900.0,41.5145,41.5522,41.5019,41.5082,18900.0
2005-04-01 11:15:00,65.95,65.95,65.91,65.91,600.0,41.5082,41.5082,41.483,41.483,600.0
2005-04-01 11:20:00,65.99,65.99,65.97,65.97,900.0,41.5333,41.5333,41.5207,41.5207,900.0
2005-04-01 11:25:00,66.02,66.04,65.98,66.04,15700.0,41.5522,41.5648,41.527,41.5648,15700.0
2005-04-01 11:30:00,66.04,66.08,66.03,66.03,14000.0,41.5648,41.59,41.5585,41.5585,14000.0
2005-04-01 11:35:00,66.04,66.04,66.02,66.02,2200.0,41.5648,41.5648,41.5522,41.5522,2200.0
2005-04-01 11:40:00,66.03,66.03,65.97,66.0,12700.0,41.5585,41.5585,41.5207,41.5396,12700.0
2005-04-01 11:45:00,66.0,66.0,65.99,65.99,700.0,41.5396,41.5396,41.5333,41.5333,700.0
2005-04-01 11:50:00,65.96,66.02,65.96,65.97,6500.0,41.5145,41.5522,41.5145,41.5207,6500.0
2005-04-01 11:55:00,66.0,66.0,66.0,66.0,2000.0,41.5396,41.5396,41.5396,41.5396,2000.0
2005-04-01 12:00:00,65.97,66.01,65.95,65.98,5800.0,41.5207,41.5459,41.5082,41.527,5800.0
2005-04-01 12:05:00,65.93,65.98,65.93,65.93,6500.0,41.4956,41.527,41.4956,41.4956,6500.0
2005-04-01 12:10:00,65.86,65.86,65.86,65.86,200.0,41.4515,41.4515,41.4515,41.4515,200.0
2005-04-01 12:15:00,65.82,65.86,65.78,65.78,17400.0,41.4263,41.4515,41.4012,41.4012,17400.0
2005-04-01 12:20:00,65.84,65.84,65.74,65.77,21000.0,41.4389,41.4389,41.376,41.3949,21000.0
2005-04-01 12:25:00,65.79,65.79,65.75,65.76,3300.0,41.4075,41.4075,41.3823,41.3886,3300.0
2005-04-01 12:30:00,65.73,65.74,65.73,65.74,1300.0,41.3697,41.376,41.3697,41.376,1300.0
2005-04-01 12:35:00,65.72,65.75,65.72,65.73,5200.0,41.3634,41.3823,41.3634,41.3697,5200.0
2005-04-01 12:40:00,65.73,65.76,65.73,65.76,3000.0,41.3697,41.3886,41.3697,41.3886,3000.0
2005-04-01 12:45:00,65.77,65.77,65.75,65.75,300.0,41.3949,41.3949,41.3823,41.3823,300.0
2005-04-01 12:50:00,65.67,65.67,65.63,65.63,200.0,41.3319,41.3319,41.3068,41.3068,200.0
2005-04-01 12:55:00,65.61,65.62,65.6,65.62,2600.0,41.2942,41.3005,41.2879,41.3005,2600.0
2005-04-01 13:00:00,65.59,65.61,65.59,65.61,10200.0,41.2816,41.2942,41.2816,41.2942,10200.0
2005-04-01 13:05:00,65.63,65.64,65.63,65.64,3100.0,41.3068,41.3131,41.3068,41.3131,3100.0
2005-04-01 13:10:00,65.64,65.73,65.64,65.7,4500.0,41.3131,41.3697,41.3131,41.3508,4500.0
2005-04-01 13:15:00,65.65,65.7,65.65,65.7,900.0,41.3193,41.3508,41.3193,41.3508,900.0
2005-04-01 13:20:00,65.72,65.73,65.7,65.7,4500.0,41.3634,41.3697,41.3508,41.3508,4500.0
2005-04-01 13:25:00,65.61,65.66,65.59,65.66,1200.0,41.2942,41.3256,41.2816,41.3256,1200.0
2005-04-01 13:30:00,65.61,65.61,65.55,65.58,24900.0,41.2942,41.2942,41.2564,41.2753,24900.0
2005-04-01 13:35:00,65.48,65.54,65.48,65.54,4800.0,41.2123,41.2501,41.2123,41.2501,4800.0
2005-04-01 13:40:00,65.55,65.6,65.55,65.6,5600.0,41.2564,41.2879,41.2564,41.2879,5600.0
2005-04-01 13:45:00,65.65,65.67,65.59,65.66,8300.0,41.3193,41.3319,41.2816,41.3256,8300.0
2005-04-01 13:50:00,65.57,65.61,65.57,65.61,2500.0,41.269,41.2942,41.269,41.2942,2500.0
2005-04-01 13:55:00,65.61,65.61,65.51,65.52,1400.0,41.2942,41.2942,41.2312,41.2375,1400.0
2005-04-01 14:00:00,65.52,65.58,65.52,65.58,1300.0,41.2375,41.2753,41.2375,41.2753,1300.0
2005-04-01 14:05:00,65.55,65.55,65.49,65.54,3800.0,41.2564,41.2564,41.2186,41.2501,3800.0
2005-04-01 14:10:00,65.49,65.56,65.49,65.56,2900.0,41.2186,41.2627,41.2186,41.2627,2900.0
2005-04-01 14:15:00,65.54,65.61,65.54,65.61,1800.0,41.2501,41.2942,41.2501,41.2942,1800.0
2005-04-01 14:20:00,65.53,65.59,65.52,65.52,2200.0,41.2438,41.2816,41.2375,41.2375,2200.0
2005-04-01 14:25:00,65.57,65.6,65.51,65.51,2600.0,41.269,41.2879,41.2312,41.2312,2600.0
2005-04-01 14:30:00,65.54,65.57,65.54,65.57,700.0,41.2501,41.269,41.2501,41.269,700.0
2005-04-01 14:35:00,65.6,65.63,65.54,65.56,4600.0,41.2879,41.3068,41.2501,41.2627,4600.0
2005-04-01 14:40:00,65.57,65.57,65.49,65.49,1600.0,41.269,41.269,41.2186,41.2186,1600.0
2005-04-01 14:45:00,65.55,65.55,65.5,65.5,3400.0,41.2564,41.2564,41.2249,41.2249,3400.0
2005-04-01 14:50:00,65.53,65.56,65.53,65.56,600.0,41.2438,41.2627,41.2438,41.2627,600.0
2005-04-01 14:55:00,65.52,65.52,65.51,65.51,800.0,41.2375,41.2375,41.2312,41.2312,800.0
2005-04-01 15:00:00,65.46,65.54,65.46,65.52,1000.0,41.1998,41.2501,41.1998,41.2375,1000.0
2005-04-01 15:05:00,65.52,65.57,65.52,65.57,400.0,41.2375,41.269,41.2375,41.269,400.0
2005-04-01 15:10:00,65.57,65.66,65.55,65.64,1600.0,41.269,41.3256,41.2564,41.3131,1600.0
2005-04-01 15:15:00,65.66,65.66,65.63,65.65,2300.0,41.3256,41.3256,41.3068,41.3193,2300.0
2005-04-01 15:20:00,65.64,65.64,65.56,65.56,6400.0,41.3131,41.3131,41.2627,41.2627,6400.0
2005-04-01 15:25:00,65.57,65.6,65.53,65.6,7200.0,41.269,41.2879,41.2438,41.2879,7200.0
2005-04-01 15:30:00,65.61,65.69,65.61,65.69,6100.0,41.2942,41.3445,41.2942,41.3445,6100.0
2005-04-01 15:35:00,65.69,65.69,65.62,65.65,1900.0,41.3445,41.3445,41.3005,41.3193,1900.0
2005-04-01 15:40:00,65.59,65.66,65.59,65.66,5400.0,41.2816,41.3256,41.2816,41.3256,5400.0
2005-04-01 15:45:00,65.66,65.79,65.66,65.73,7200.0,41.3256,41.4075,41.3256,41.3697,7200.0
2005-04-01 15:50:00,65.76,65.79,65.73,65.77,2000.0,41.3886,41.4075,41.3697,41.3949,2000.0
2005-04-01 15:55:00,65.77,65.77,65.7,65.72,3200.0,41.3949,41.3949,41.3508,41.3634,3200.0
2005-04-01 16:00:00,65.72,65.72,65.72,65.72,35000.0,41.3634,41.3634,41.3634,41.3634,35000.0
2005-04-01 16:05:00,65.72,65.72,65.72,65.72,0.0,41.3634,41.3634,41.3634,41.3634,0.0
2005-04-01 16:10:00,65.67,65.7,65.67,65.7,34400.0,41.3319,41.3508,41.3319,41.3508,34400.0
2005-04-04 09:30:00,66.67,66.67,65.81,65.83,39600.0,41.9613,41.9613,41.42,41.4326,39600.0
2005-04-04 09:35:00,65.69,65.72,65.68,65.7,70400.0,41.3445,41.3634,41.3382,41.3508,70400.0
2005-04-04 09:40:00,65.64,65.64,65.57,65.57,14200.0,41.3131,41.3131,41.269,41.269,14200.0
2005-04-04 09:45:00,65.6,65.62,65.56,65.62,8200.0,41.2879,41.3005,41.2627,41.3005,8200.0
2005-04-04 09:50:00,65.61,65.64,65.61,65.64,7600.0,41.2942,41.3131,41.2942,41.3131,7600.0
2005-04-04 09:55:00,65.59,65.59,65.57,65.57,800.0,41.2816,41.2816,41.269,41.269,800.0
2005-04-04 10:00:00,65.57,65.6,65.56,65.59,2500.0,41.269,41.2879,41.2627,41.2816,2500.0
2005-04-04 10:05:00,65.59,65.59,65.59,65.59,1000.0,41.2816,41.2816,41.2816,41.2816,1000.0
2005-04-04 10:10:00,65.5,65.5,65.48,65.49,8600.0,41.2249,41.2249,41.2123,41.2186,8600.0
2005-04-04 10:15:00,65.51,65.51,65.47,65.49,2100.0,41.2312,41.2312,41.2061,41.2186,2100.0
2005-04-04 10:20:00,65.46,65.46,65.42,65.43,8800.0,41.1998,41.1998,41.1746,41.1809,8800.0
2005-04-04 10:25:00,65.46,65.46,65.38,65.38,2200.0,41.1998,41.1998,41.1494,41.1494,2200.0
2005-04-04 10:30:00,65.42,65.47,65.36,65.47,5400.0,41.1746,41.2061,41.1368,41.2061,5400.0
2005-04-04 10:35:00,65.48,65.54,65.48,65.54,2600.0,41.2123,41.2501,41.2123,41.2501,2600.0
2005-04-04 10:40:00,65.49,65.49,65.45,65.46,1800.0,41.2186,41.2186,41.1935,41.1998,1800.0
2005-04-04 10:45:00,65.48,65.48,65.46,65.46,1800.0,41.2123,41.2123,41.1998,41.1998,1800.0
2005-04-04 10:50:00,65.51,65.53,65.51,65.53,600.0,41.2312,41.2438,41.2312,41.2438,600.0
2005-04-04 10:55:00,65.54,65.54,65.51,65.54,2300.0,41.2501,41.2501,41.2312,41.2501,2300.0
2005-04-04 11:00:00,65.58,65.6,65.58,65.6,900.0,41.2753,41.2879,41.2753,41.2879,900.0
2005-04-04 11:05:00,65.6,65.68,65.59,65.65,17000.0,41.2879,41.3382,41.2816,41.3193,17000.0
2005-04-04 11:10:00,65.65,65.65,65.6,65.6,1500.0,41.3193,41.3193,41.2879,41.2879,1500.0
2005-04-04 11:15:00,65.58,65.58,65.54,65.55,2000.0,41.2753,41.2753,41.2501,41.2564,2000.0
2005-04-04 11:20:00,65.58,65.59,65.58,65.58,1100.0,41.2753,41.2816,41.2753,41.2753,1100.0
2005-04-04 11:25:00,65.52,65.53,65.52,65.53,300.0,41.2375,41.2438,41.2375,41.2438,300.0
2005-04-04 11:30:00,65.52,65.53,65.52,65.53,800.0,41.2375,41.2438,41.2375,41.2438,800.0
2005-04-04 11:35:00,65.55,65.55,65.55,65.55,4000.0,41.2564,41.2564,41.2564,41.2564,4000.0
2005-04-04 11:40:00,65.56,65.56,65.53,65.53,38600.0,41.2627,41.2627,41.2438,41.2438,38600.0
2005-04-04 11:45:00,65.53,65.53,65.53,65.53,8200.0,41.2438,41.2438,41.2438,41.2438,8200.0
2005-04-04 11:50:00,65.52,65.53,65.52,65.53,4200.0,41.2375,41.2438,41.2375,41.2438,4200.0
2005-04-04 11:55:00,65.54,65.56,65.53,65.54,3300.0,41.2501,41.2627,41.2438,41.2501,3300.0
2005-04-04 12:00:00,65.52,65.53,65.52,65.53,400.0,41.2375,41.2438,41.2375,41.2438,400.0
2005-04-04 12:05:00,65.52,65.52,65.46,65.46,1800.0,41.2375,41.2375,41.1998,41.1998,1800.0
2005-04-04 12:10:00,65.47,65.48,65.45,65.45,1700.0,41.2061,41.2123,41.1935,41.1935,1700.0
2005-04-04 12:15:00,65.42,65.46,65.42,65.44,600.0,41.1746,41.1998,41.1746,41.1872,600.0
2005-04-04 12:20:00,65.47,65.47,65.42,65.42,800.0,41.2061,41.2061,41.1746,41.1746,800.0
2005-04-04 12:25:00,65.45,65.48,65.45,65.46,1800.0,41.1935,41.2123,41.1935,41.1998,1800.0
2005-04-04 12:30:00,65.52,65.56,65.52,65.56,4000.0,41.2375,41.2627,41.2375,41.2627,4000.0
2005-04-04 12:35:00,65.53,65.57,65.53,65.57,9800.0,41.2438,41.269,41.2438,41.269,9800.0
2005-04-04 12:40:00,65.57,65.57,65.53,65.54,4300.0,41.269,41.269,41.2438,41.2501,4300.0
2005-04-04 12:45:00,65.59,65.59,65.59,65.59,400.0,41.2816,41.2816,41.2816,41.2816,400.0
2005-04-04 12:50:00,65.54,65.54,65.51,65.51,800.0,41.2501,41.2501,41.2312,41.2312,800.0
2005-04-04 12:55:00,65.53,65.55,65.52,65.55,4700.0,41.2438,41.2564,41.2375,41.2564,4700.0
2005-04-04 13:00:00,65.51,65.51,65.5,65.5,800.0,41.2312,41.2312,41.2249,41.2249,800.0
2005-04-04 13:05:00,65.51,65.51,65.48,65.48,1500.0,41.2312,41.2312,41.2123,41.2123,1500.0
2005-04-04 13:10:00,65.47,65.47,65.45,65.45,2400.0,41.2061,41.2061,41.1935,41.1935,2400.0
2005-04-04 13:15:00,65.42,65.43,65.38,65.38,1600.0,41.1746,41.1809,41.1494,41.1494,1600.0
2005-04-04 13:20:00,65.37,65.39,65.37,65.39,1900.0,41.1431,41.1557,41.1431,41.1557,1900.0
2005-04-04 13:25:00,65.37,65.4,65.37,65.4,400.0,41.1431,41.162,41.1431,41.162,400.0
2005-04-04 13:30:00,65.44,65.47,65.38,65.47,1300.0,41.1872,41.2061,41.1494,41.2061,1300.0
2005-04-04 13:35:00,65.51,65.52,65.5,65.51,19800.0,41.2312,41.2375,41.2249,41.2312,19800.0
2005-04-04 13:40:00,65.51,65.55,65.51,65.55,800.0,41.2312,41.2564,41.2312,41.2564,800.0
2005-04-04 13:45:00,65.59,65.59,65.57,65.58,2000.0,41.2816,41.2816,41.269,41.2753,2000.0
2005-04-04 13:50:00,65.57,65.6,65.57,65.6,4800.0,41.269,41.2879,41.269,41.2879,4800.0
2005-04-04 13:55:00,65.65,65.65,65.62,65.63,4500.0,41.3193,41.3193,41.3005,41.3068,4500.0
2005-04-04 14:00:00,65.72,65.72,65.65,65.66,1700.0,41.3634,41.3634,41.3193,41.3256,1700.0
2005-04-04 14:05:00,65.6,65.64,65.6,65.62,1400.0,41.2879,41.3131,41.2879,41.3005,1400.0
2005-04-04 14:10:00,65.63,65.7,65.63,65.7,3200.0,41.3068,41.3508,41.3068,41.3508,3200.0
2005-04-04 14:15:00,65.69,65.69,65.58,65.58,1400.0,41.3445,41.3445,41.2753,41.2753,1400.0
2005-04-04 14:20:00,65.68,65.68,65.67,65.67,1600.0,41.3382,41.3382,41.3319,41.3319,1600.0
2005-04-04 14:25:00,65.65,65.72,65.61,65.72,3400.0,41.3193,41.3634,41.2942,41.3634,3400.0
2005-04-04 14:30:00,65.75,65.75,65.68,65.72,2300.0,41.3823,41.3823,41.3382,41.3634,2300.0
2005-04-04 14:35:00,65.74,65.79,65.73,65.76,1000.0,41.376,41.4075,41.3697,41.3886,1000.0
2005-04-04 14:40:00,65.78,65.78,65.73,65.75,2800.0,41.4012,41.4012,41.3697,41.3823,2800.0
2005-04-04 14:45:00,65.74,65.77,65.74,65.76,1800.0,41.376,41.3949,41.376,41.3886,1800.0
2005-04-04 14:50:00,65.71,65.74,65.71,65.74,2500.0,41.3571,41.376,41.3571,41.376,2500.0
2005-04-04 14:55:00,65.78,65.81,65.75,65.75,2700.0,41.4012,41.42,41.3823,41.3823,2700.0
2005-04-04 15:00:00,65.78,65.8,65.78,65.8,400.0,41.4012,41.4138,41.4012,41.4138,400.0
2005-04-04 15:05:00,65.77,65.77,65.75,65.75,1000.0,41.3949,41.3949,41.3823,41.3823,1000.0
2005-04-04 15:10:00,65.76,65.77,65.76,65.77,600.0,41.3886,41.3949,41.3886,41.3949,600.0
2005-04-04 15:15:00,65.75,65.86,65.75,65.86,3100.0,41.3823,41.4515,41.3823,41.4515,3100.0
2005-04-04 15:20:00,65.84,65.85,65.84,65.85,3200.0,41.4389,41.4452,41.4389,41.4452,3200.0
2005-04-04 15:25:00,65.85,65.85,65.83,65.83,1600.0,41.4452,41.4452,41.4326,41.4326,1600.0
2005-04-04 15:30:00,65.82,65.87,65.81,65.84,5600.0,41.4263,41.4578,41.42,41.4389,5600.0
2005-04-04 15:35:00,65.85,65.87,65.82,65.84,2900.0,41.4452,41.4578,41.4263,41.4389,2900.0
2005-04-04 15:40:00,65.92,65.92,65.9,65.9,13000.0,41.4893,41.4893,41.4767,41.4767,13000.0
2005-04-04 15:45:00,65.89,65.9,65.84,65.86,8700.0,41.4704,41.4767,41.4389,41.4515,8700.0
2005-04-04 15:50:00,65.83,65.83,65.83,65.83,3800.0,41.4326,41.4326,41.4326,41.4326,3800.0
2005-04-04 15:55:00,65.8,65.81,65.78,65.81,14700.0,41.4138,41.42,41.4012,41.42,14700.0
2005-04-04 16:00:00,65.81,65.81,65.81,65.81,0.0,41.42,41.42,41.42,41.42,0.0
2005-04-04 16:05:00,65.81,65.81,65.81,65.81,0.0,41.42,41.42,41.42,41.42,0.0
2005-04-04 16:10:00,65.81,65.81,65.81,65.81,0.0,41.42,41.42,41.42,41.42,0.0
2005-04-05 09:30:00,65.77,65.8,65.75,65.75,30700.0,41.3949,41.4138,41.3823,41.3823,30700.0
2005-04-05 09:35:00,65.87,65.92,65.87,65.91,7700.0,41.4578,41.4893,41.4578,41.483,7700.0
2005-04-05 09:40:00,65.95,65.95,65.91,65.91,400.0,41.5082,41.5082,41.483,41.483,400.0
2005-04-05 09:45:00,65.91,65.91,65.89,65.9,15000.0,41.483,41.483,41.4704,41.4767,15000.0
2005-04-05 09:50:00,65.97,66.03,65.97,66.03,10400.0,41.5207,41.5585,41.5207,41.5585,10400.0
2005-04-05 09:55:00,66.01,66.01,66.01,66.01,100.0,41.5459,41.5459,41.5459,41.5459,100.0
2005-04-05 10:00:00,66.08,66.08,66.03,66.04,1700.0,41.59,41.59,41.5585,41.5648,1700.0
2005-04-05 10:05:00,66.06,66.07,66.06,66.06,7900.0,41.5774,41.5837,41.5774,41.5774,7900.0
2005-04-05 10:10:00,66.05,66.05,66.01,66.03,2600.0,41.5711,41.5711,41.5459,41.5585,2600.0
2005-04-05 10:15:00,65.99,66.03,65.99,66.03,18300.0,41.5333,41.5585,41.5333,41.5585,18300.0
2005-04-05 10:20:00,66.02,66.02,65.99,65.99,600.0,41.5522,41.5522,41.5333,41.5333,600.0
2005-04-05 10:25:00,65.98,65.98,65.98,65.98,400.0,41.527,41.527,41.527,41.527,400.0
2005-04-05 10:30:00,66.01,66.13,66.01,66.07,1800.0,41.5459,41.6215,41.5459,41.5837,1800.0
2005-04-05 10:35:00,66.04,66.04,66.04,66.04,200.0,41.5648,41.5648,41.5648,41.5648,200.0
2005-04-05 10:40:00,66.06,66.06,66.06,66.06,100.0,41.5774,41.5774,41.5774,41.5774,100.0
2005-04-05 10:45:00,66.0,66.04,65.98,66.04,6800.0,41.5396,41.5648,41.527,41.5648,6800.0
2005-04-05 10:50:00,66.04,66.04,66.03,66.04,3300.0,41.5648,41.5648,41.5585,41.5648,3300.0
2005-04-05 10:55:00,66.05,66.06,66.04,66.06,400.0,41.5711,41.5774,41.5648,41.5774,400.0
2005-04-05 11:00:00,65.98,65.98,65.93,65.94,4200.0,41.527,41.527,41.4956,41.5019,4200.0
2005-04-05 11:05:00,65.95,65.95,65.93,65.93,2200.0,41.5082,41.5082,41.4956,41.4956,2200.0
2005-04-05 11:10:00,65.93,65.93,65.93,65.93,0.0,41.4956,41.4956,41.4956,41.4956,0.0
2005-04-05 11:15:00,65.96,65.96,65.94,65.95,1000.0,41.5145,41.5145,41.5019,41.5082,1000.0
2005-04-05 11:20:00,65.97,65.98,65.97,65.98,5100.0,41.5207,41.527,41.5207,41.527,5100.0
2005-04-05 11:25:00,65.98,65.98,65.95,65.96,2700.0,41.527,41.527,41.5082,41.5145,2700.0
2005-04-05 11:30:00,65.97,65.97,65.93,65.95,2300.0,41.5207,41.5207,41.4956,41.5082,2300.0
2005-04-05 11:35:00,65.96,66.02,65.94,66.02,12800.0,41.5145,41.5522,41.5019,41.5522,12800.0
2005-04-05 11:40:00,65.99,65.99,65.93,65.93,21400.0,41.5333,41.5333,41.4956,41.4956,21400.0
2005-04-05 11:45:00,65.96,65.96,65.96,65.96,48600.0,41.5145,41.5145,41.5145,41.5145,48600.0
2005-04-05 11:50:00,65.98,65.99,65.93,65.99,1000.0,41.527,41.5333,41.4956,41.5333,1000.0
2005-04-05 11:55:00,65.94,65.94,65.89,65.89,2100.0,41.5019,41.5019,41.4704,41.4704,2100.0
2005-04-05 12:00:00,65.86,65.92,65.86,65.92,300.0,41.4515,41.4893,41.4515,41.4893,300.0
2005-04-05 12:05:00,65.9,65.93,65.86,65.93,3900.0,41.4767,41.4956,41.4515,41.4956,3900.0
2005-04-05 12:10:00,65.93,65.93,65.88,65.88,500.0,41.4956,41.4956,41.4641,41.4641,500.0
2005-04-05 12:15:00,65.92,65.97,65.92,65.97,700.0,41.4893,41.5207,41.4893,41.5207,700.0
2005-04-05 12:20:00,65.92,65.99,65.92,65.99,29000.0,41.4893,41.5333,41.4893,41.5333,29000.0
2005-04-05 12:25:00,65.99,66.01,65.98,66.01,29900.0,41.5333,41.5459,41.527,41.5459,29900.0
2005-04-05 12:30:00,65.99,65.99,65.99,65.99,100.0,41.5333,41.5333,41.5333,41.5333,100.0
2005-04-05 12:35:00,65.94,65.94,65.94,65.94,100.0,41.5019,41.5019,41.5019,41.5019,100.0
2005-04-05 12:40:00,66.0,66.01,65.95,66.0,2200.0,41.5396,41.5459,41.5082,41.5396,2200.0
2005-04-05 12:45:00,65.99,66.0,65.99,66.0,200.0,41.5333,41.5396,41.5333,41.5396,200.0
2005-04-05 12:50:00,65.99,66.01,65.95,66.01,3500.0,41.5333,41.5459,41.5082,41.5459,3500.0
2005-04-05 12:55:00,65.93,65.93,65.92,65.92,600.0,41.4956,41.4956,41.4893,41.4893,600.0
2005-04-05 13:00:00,65.93,65.95,65.93,65.95,400.0,41.4956,41.5082,41.4956,41.5082,400.0
2005-04-05 13:05:00,65.95,65.98,65.93,65.98,1700.0,41.5082,41.527,41.4956,41.527,1700.0
2005-04-05 13:10:00,65.98,65.98,65.94,65.94,5900.0,41.527,41.527,41.5019,41.5019,5900.0
2005-04-05 13:15:00,65.93,65.96,65.92,65.95,7300.0,41.4956,41.5145,41.4893,41.5082,7300.0
2005-04-05 13:20:00,65.98,65.99,65.93,65.94,5300.0,41.527,41.5333,41.4956,41.5019,5300.0
2005-04-05 13:25:00,65.95,65.95,65.95,65.95,200.0,41.5082,41.5082,41.5082,41.5082,200.0
2005-04-05 13:30:00,65.95,65.95,65.95,65.95,0.0,41.5082,41.5082,41.5082,41.5082,0.0
2005-04-05 13:35:00,65.95,65.95,65.89,65.92,2600.0,41.5082,41.5082,41.4704,41.4893,2600.0
2005-04-05 13:40:00,65.92,65.92,65.88,65.92,2800.0,41.4893,41.4893,41.4641,41.4893,2800.0
2005-04-05 13:45:00,65.91,65.95,65.9,65.95,2400.0,41.483,41.5082,41.4767,41.5082,2400.0
2005-04-05 13:50:00,66.03,66.03,65.84,65.93,3000.0,41.5585,41.5585,41.4389,41.4956,3000.0
2005-04-05 13:55:00,65.93,66.04,65.92,66.03,3000.0,41.4956,41.5648,41.4893,41.5585,3000.0
2005-04-05 14:00:00,66.0,66.01,65.91,65.91,4800.0,41.5396,41.5459,41.483,41.483,4800.0
2005-04-05 14:05:00,65.96,65.96,65.92,65.92,5700.0,41.5145,41.5145,41.4893,41.4893,5700.0
2005-04-05 14:10:00,65.92,65.95,65.89,65.91,2300.0,41.4893,41.5082,41.4704,41.483,2300.0
2005-04-05 14:15:00,65.89,65.89,65.72,65.76,5300.0,41.4704,41.4704,41.3634,41.3886,5300.0
2005-04-05 14:20:00,65.79,65.84,65.79,65.81,900.0,41.4075,41.4389,41.4075,41.42,900.0
2005-04-05 14:25:00,65.86,65.9,65.86,65.9,900.0,41.4515,41.4767,41.4515,41.4767,900.0
2005-04-05 14:30:00,65.91,65.91,65.89,65.9,2000.0,41.483,41.483,41.4704,41.4767,2000.0
2005-04-05 14:35:00,65.88,65.92,65.88,65.9,1400.0,41.4641,41.4893,41.4641,41.4767,1400.0
2005-04-05 14:40:00,65.92,65.93,65.9,65.93,3000.0,41.4893,41.4956,41.4767,41.4956,3000.0
2005-04-05 14:45:00,65.89,65.91,65.89,65.91,700.0,41.4704,41.483,41.4704,41.483,700.0
2005-04-05 14:50:00,65.91,65.92,65.89,65.89,400.0,41.483,41.4893,41.4704,41.4704,400.0
2005-04-05 14:55:00,65.86,65.88,65.86,65.88,300.0,41.4515,41.4641,41.4515,41.4641,300.0
2005-04-05 15:00:00,65.82,65.87,65.82,65.87,1800.0,41.4263,41.4578,41.4263,41.4578,1800.0
2005-04-05 15:05:00,65.88,65.89,65.86,65.86,1600.0,41.4641,41.4704,41.4515,41.4515,1600.0
2005-04-05 15:10:00,65.87,65.87,65.85,65.85,2600.0,41.4578,41.4578,41.4452,41.4452,2600.0
2005-04-05 15:15:00,65.88,65.9,65.84,65.87,5000.0,41.4641,41.4767,41.4389,41.4578,5000.0
2005-04-05 15:20:00,65.86,65.87,65.86,65.87,4000.0,41.4515,41.4578,41.4515,41.4578,4000.0
2005-04-05 15:25:00,65.88,65.89,65.85,65.87,8200.0,41.4641,41.4704,41.4452,41.4578,8200.0
2005-04-05 15:30:00,65.87,65.94,65.87,65.94,1300.0,41.4578,41.5019,41.4578,41.5019,1300.0
2005-04-05 15:35:00,65.92,65.92,65.9,65.9,3700.0,41.4893,41.4893,41.4767,41.4767,3700.0
2005-04-05 15:40:00,65.9,65.92,65.76,65.84,12600.0,41.4767,41.4893,41.3886,41.4389,12600.0
2005-04-05 15:45:00,65.85,65.86,65.83,65.86,2800.0,41.4452,41.4515,41.4326,41.4515,2800.0
2005-04-05 15:50:00,65.87,65.87,65.86,65.87,4100.0,41.4578,41.4578,41.4515,41.4578,4100.0
2005-04-05 15:55:00,65.85,65.85,65.84,65.85,4800.0,41.4452,41.4452,41.4389,41.4452,4800.0
2005-04-05 16:00:00,65.86,65.86,65.8,65.82,82000.0,41.4515,41.4515,41.4138,41.4263,82000.0
2005-04-05 16:05:00,65.9,65.9,65.76,65.76,12000.0,41.4767,41.4767,41.3886,41.3886,12000.0
2005-04-05 16:10:00,65.76,65.76,65.76,65.76,10300.0,41.3886,41.3886,41.3886,41.3886,10300.0
2005-04-06 09:30:00,66.06,66.06,66.06,66.06,3300.0,41.5774,41.5774,41.5774,41.5774,3300.0
2005-04-06 09:35:00,66.04,66.13,66.01,66.13,13500.0,41.5648,41.6215,41.5459,41.6215,13500.0
2005-04-06 09:40:00,66.11,66.11,66.02,66.02,1000.0,41.6089,41.6089,41.5522,41.5522,1000.0
2005-04-06 09:45:00,66.03,66.08,66.03,66.05,1400.0,41.5585,41.59,41.5585,41.5711,1400.0
2005-04-06 09:50:00,66.1,66.14,66.08,66.08,11600.0,41.6026,41.6277,41.59,41.59,11600.0
2005-04-06 09:55:00,66.08,66.08,66.08,66.08,0.0,41.59,41.59,41.59,41.59,0.0
2005-04-06 10:00:00,66.07,66.12,66.06,66.11,9500.0,41.5837,41.6152,41.5774,41.6089,9500.0
2005-04-06 10:05:00,66.13,66.14,66.13,66.14,1200.0,41.6215,41.6277,41.6215,41.6277,1200.0
2005-04-06 10:10:00,66.15,66.15,66.11,66.11,1000.0,41.634,41.634,41.6089,41.6089,1000.0
2005-04-06 10:15:00,66.13,66.14,66.1,66.11,700.0,41.6215,41.6277,41.6026,41.6089,700.0
2005-04-06 10:20:00,66.13,66.13,66.1,66.11,1900.0,41.6215,41.6215,41.6026,41.6089,1900.0
2005-04-06 10:25:00,66.13,66.13,66.13,66.13,2000.0,41.6215,41.6215,41.6215,41.6215,2000.0
2005-04-06 10:30:00,66.14,66.15,66.1,66.14,5300.0,41.6277,41.634,41.6026,41.6277,5300.0
2005-04-06 10:35:00,66.06,66.08,66.0,66.08,5600.0,41.5774,41.59,41.5396,41.59,5600.0
2005-04-06 10:40:00,66.05,66.13,66.05,66.13,1200.0,41.5711,41.6215,41.5711,41.6215,1200.0
2005-04-06 10:45:00,66.13,66.16,66.11,66.11,8100.0,41.6215,41.6403,41.6089,41.6089,8100.0
2005-04-06 10:50:00,66.2,66.2,66.09,66.15,12300.0,41.6655,41.6655,41.5963,41.634,12300.0
2005-04-06 10:55:00,66.15,66.17,66.12,66.16,2000.0,41.634,41.6466,41.6152,41.6403,2000.0
2005-04-06 11:00:00,66.17,66.17,66.14,66.14,1600.0,41.6466,41.6466,41.6277,41.6277,1600.0
2005-04-06 11:05:00,66.24,66.27,66.24,66.25,3400.0,41.6907,41.7096,41.6907,41.697,3400.0
2005-04-06 11:10:00,66.27,66.31,66.26,66.31,4900.0,41.7096,41.7347,41.7033,41.7347,4900.0
2005-04-06 11:15:00,66.28,66.28,66.24,66.27,10500.0,41.7159,41.7159,41.6907,41.7096,10500.0
2005-04-06 11:20:00,66.25,66.27,66.25,66.27,3100.0,41.697,41.7096,41.697,41.7096,3100.0
2005-04-06 11:25:00,66.29,66.35,66.29,66.32,7000.0,41.7222,41.7599,41.7222,41.741,7000.0
2005-04-06 11:30:00,66.3,66.32,66.3,66.31,5600.0,41.7284,41.741,41.7284,41.7347,5600.0
2005-04-06 11:35:00,66.28,66.32,66.27,66.28,6600.0,41.7159,41.741,41.7096,41.7159,6600.0
2005-04-06 11:40:00,66.31,66.31,66.22,66.3,600.0,41.7347,41.7347,41.6781,41.7284,600.0
2005-04-06 11:45:00,66.29,66.32,66.29,66.32,14200.0,41.7222,41.741,41.7222,41.741,14200.0
2005-04-06 11:50:00,66.25,66.33,66.25,66.33,500.0,41.697,41.7473,41.697,41.7473,500.0
2005-04-06 11:55:00,66.33,66.34,66.26,66.26,2600.0,41.7473,41.7536,41.7033,41.7033,2600.0
2005-04-06 12:00:00,66.26,66.29,66.26,66.29,2400.0,41.7033,41.7222,41.7033,41.7222,2400.0
2005-04-06 12:05:00,66.29,66.3,66.23,66.29,4300.0,41.7222,41.7284,41.6844,41.7222,4300.0
2005-04-06 12:10:00,66.34,66.34,66.31,66.31,900.0,41.7536,41.7536,41.7347,41.7347,900.0
2005-04-06 12:15:00,66.3,66.3,66.29,66.3,1200.0,41.7284,41.7284,41.7222,41.7284,1200.0
2005-04-06 12:20:00,66.28,66.31,66.27,66.31,5500.0,41.7159,41.7347,41.7096,41.7347,5500.0
2005-04-06 12:25:00,66.33,66.39,66.33,66.39,3500.0,41.7473,41.7851,41.7473,41.7851,3500.0
2005-04-06 12:30:00,66.37,66.37,66.36,66.36,2000.0,41.7725,41.7725,41.7662,41.7662,2000.0
2005-04-06 12:35:00,66.36,66.36,66.36,66.36,200.0,41.7662,41.7662,41.7662,41.7662,200.0
2005-04-06 12:40:00,66.38,66.39,66.38,66.39,700.0,41.7788,41.7851,41.7788,41.7851,700.0
2005-04-06 12:45:00,66.39,66.39,66.39,66.39,200.0,41.7851,41.7851,41.7851,41.7851,200.0
2005-04-06 12:50:00,66.38,66.38,66.33,66.34,2100.0,41.7788,41.7788,41.7473,41.7536,2100.0
2005-04-06 12:55:00,66.37,66.37,66.37,66.37,200.0,41.7725,41.7725,41.7725,41.7725,200.0
2005-04-06 13:00:00,66.36,66.36,66.33,66.36,2300.0,41.7662,41.7662,41.7473,41.7662,2300.0
2005-04-06 13:05:00,66.38,66.38,66.34,66.38,4300.0,41.7788,41.7788,41.7536,41.7788,4300.0
2005-04-06 13:10:00,66.38,66.38,66.37,66.37,11100.0,41.7788,41.7788,41.7725,41.7725,11100.0
2005-04-06 13:15:00,66.38,66.38,66.33,66.33,1900.0,41.7788,41.7788,41.7473,41.7473,1900.0
2005-04-06 13:20:00,66.35,66.35,66.32,66.33,1800.0,41.7599,41.7599,41.741,41.7473,1800.0
2005-04-06 13:25:00,66.32,66.32,66.3,66.3,2000.0,41.741,41.741,41.7284,41.7284,2000.0
2005-04-06 13:30:00,66.33,66.33,66.32,66.32,400.0,41.7473,41.7473,41.741,41.741,400.0
2005-04-06 13:35:00,66.29,66.33,66.29,66.33,1200.0,41.7222,41.7473,41.7222,41.7473,1200.0
2005-04-06 13:40:00,66.29,66.33,66.28,66.33,3500.0,41.7222,41.7473,41.7159,41.7473,3500.0
2005-04-06 13:45:00,66.28,66.28,66.26,66.26,3300.0,41.7159,41.7159,41.7033,41.7033,3300.0
2005-04-06 13:50:00,66.21,66.22,66.2,66.21,11200.0,41.6718,41.6781,41.6655,41.6718,11200.0
2005-04-06 13:55:00,66.16,66.17,66.16,66.17,800.0,41.6403,41.6466,41.6403,41.6466,800.0
2005-04-06 14:00:00,66.17,66.17,66.17,66.17,600.0,41.6466,41.6466,41.6466,41.6466,600.0
2005-04-06 14:05:00,66.22,66.23,66.22,66.22,2600.0,41.6781,41.6844,41.6781,41.6781,2600.0
2005-04-06 14:10:00,66.22,66.23,66.2,66.2,1000.0,41.6781,41.6844,41.6655,41.6655,1000.0
2005-04-06 14:15:00,66.19,66.24,66.18,66.24,21100.0,41.6592,41.6907,41.6529,41.6907,21100.0
2005-04-06 14:20:00,66.25,66.25,66.2,66.24,23400.0,41.697,41.697,41.6655,41.6907,23400.0
2005-04-06 14:25:00,66.25,66.28,66.25,66.28,400.0,41.697,41.7159,41.697,41.7159,400.0
2005-04-06 14:30:00,66.31,66.31,66.23,66.23,18800.0,41.7347,41.7347,41.6844,41.6844,18800.0
2005-04-06 14:35:00,66.23,66.23,66.23,66.23,0.0,41.6844,41.6844,41.6844,41.6844,0.0
2005-04-06 14:40:00,66.27,66.31,66.22,66.23,1500.0,41.7096,41.7347,41.6781,41.6844,1500.0
2005-04-06 14:45:00,66.23,66.24,66.23,66.24,700.0,41.6844,41.6907,41.6844,41.6907,700.0
2005-04-06 14:50:00,66.27,66.28,66.27,66.28,1000.0,41.7096,41.7159,41.7096,41.7159,1000.0
2005-04-06 14:55:00,66.27,66.27,66.22,66.22,1300.0,41.7096,41.7096,41.6781,41.6781,1300.0
2005-04-06 15:00:00,66.19,66.2,66.17,66.2,1400.0,41.6592,41.6655,41.6466,41.6655,1400.0
2005-04-06 15:05:00,66.21,66.27,66.19,66.25,13800.0,41.6718,41.7096,41.6592,41.697,13800.0
2005-04-06 15:10:00,66.27,66.27,66.21,66.21,1200.0,41.7096,41.7096,41.6718,41.6718,1200.0
2005-04-06 15:15:00,66.21,66.29,66.18,66.2,5500.0,41.6718,41.7222,41.6529,41.6655,5500.0
2005-04-06 15:20:00,66.2,66.2,66.13,66.18,2400.0,41.6655,41.6655,41.6215,41.6529,2400.0
2005-04-06 15:25:00,66.07,66.1,66.07,66.07,500.0,41.5837,41.6026,41.5837,41.5837,500.0
2005-04-06 15:30:00,66.11,66.12,66.05,66.08,39700.0,41.6089,41.6152,41.5711,41.59,39700.0
2005-04-06 15:35:00,66.07,66.14,66.07,66.13,32100.0,41.5837,41.6277,41.5837,41.6215,32100.0
2005-04-06 15:40:00,66.11,66.17,66.09,66.17,19300.0,41.6089,41.6466,41.5963,41.6466,19300.0
2005-04-06 15:45:00,66.17,66.17,66.13,66.13,1000.0,41.6466,41.6466,41.6215,41.6215,1000.0
2005-04-06 15:50:00,66.17,66.17,66.14,66.16,49800.0,41.6466,41.6466,41.6277,41.6403,49800.0
2005-04-06 15:55:00,66.17,66.18,66.15,66.15,4100.0,41.6466,41.6529,41.634,41.634,4100.0
2005-04-06 16:00:00,66.2,66.3,66.15,66.15,153000.0,41.6655,41.7284,41.634,41.634,153000.0
2005-04-06 16:05:00,66.16,66.16,66.16,66.16,15900.0,41.6403,41.6403,41.6403,41.6403,15900.0
2005-04-06 16:10:00,66.16,66.16,66.16,66.16,0.0,41.6403,41.6403,41.6403,41.6403,0.0
2005-04-07 09:30:00,66.3,66.3,66.3,66.3,9300.0,41.7284,41.7284,41.7284,41.7284,9300.0
2005-04-07 09:35:00,66.33,66.35,66.31,66.31,500.0,41.7473,41.7599,41.7347,41.7347,500.0
2005-04-07 09:40:00,66.33,66.35,66.3,66.3,15900.0,41.7473,41.7599,41.7284,41.7284,15900.0
2005-04-07 09:45:00,66.23,66.3,66.22,66.26,8100.0,41.6844,41.7284,41.6781,41.7033,8100.0
2005-04-07 09:50:00,66.3,66.31,66.3,66.31,4800.0,41.7284,41.7347,41.7284,41.7347,4800.0
2005-04-07 09:55:00,66.32,66.32,66.32,66.32,1100.0,41.741,41.741,41.741,41.741,1100.0
2005-04-07 10:00:00,66.33,66.33,66.23,66.24,900.0,41.7473,41.7473,41.6844,41.6907,900.0
2005-04-07 10:05:00,66.3,66.3,66.22,66.22,1100.0,41.7284,41.7284,41.6781,41.6781,1100.0
2005-04-07 10:10:00,66.3,66.3,66.3,66.3,100.0,41.7284,41.7284,41.7284,41.7284,100.0
2005-04-07 10:15:00,66.3,66.3,66.3,66.3,0.0,41.7284,41.7284,41.7284,41.7284,0.0
2005-04-07 10:20:00,66.28,66.28,66.27,66.28,400.0,41.7159,41.7159,41.7096,41.7159,400.0
2005-04-07 10:25:00,66.28,66.28,66.28,66.28,200.0,41.7159,41.7159,41.7159,41.7159,200.0
2005-04-07 10:30:00,66.28,66.35,66.28,66.35,4300.0,41.7159,41.7599,41.7159,41.7599,4300.0
2005-04-07 10:35:00,66.33,66.39,66.33,66.38,1700.0,41.7473,41.7851,41.7473,41.7788,1700.0
2005-04-07 10:40:00,66.41,66.42,66.4,66.42,2000.0,41.7977,41.804,41.7914,41.804,2000.0
2005-04-07 10:45:00,66.42,66.43,66.41,66.41,5300.0,41.804,41.8103,41.7977,41.7977,5300.0
2005-04-07 10:50:00,66.41,66.42,66.39,66.39,5100.0,41.7977,41.804,41.7851,41.7851,5100.0
2005-04-07 10:55:00,66.4,66.41,66.33,66.33,600.0,41.7914,41.7977,41.7473,41.7473,600.0
2005-04-07 11:00:00,66.4,66.44,66.37,66.44,4300.0,41.7914,41.8166,41.7725,41.8166,4300.0
2005-04-07 11:05:00,66.44,66.45,66.4,66.4,1200.0,41.8166,41.8229,41.7914,41.7914,1200.0
2005-04-07 11:10:00,66.43,66.43,66.42,66.42,400.0,41.8103,41.8103,41.804,41.804,400.0
2005-04-07 11:15:00,66.41,66.41,66.4,66.4,1400.0,41.7977,41.7977,41.7914,41.7914,1400.0
2005-04-07 11:20:00,66.4,66.44,66.4,66.43,3300.0,41.7914,41.8166,41.7914,41.8103,3300.0
2005-04-07 11:25:00,66.44,66.44,66.4,66.42,6300.0,41.8166,41.8166,41.7914,41.804,6300.0
2005-04-07 11:30:00,66.42,66.42,66.39,66.41,800.0,41.804,41.804,41.7851,41.7977,800.0
2005-04-07 11:35:00,66.41,66.43,66.4,66.43,2500.0,41.7977,41.8103,41.7914,41.8103,2500.0
2005-04-07 11:40:00,66.44,66.44,66.44,66.44,14400.0,41.8166,41.8166,41.8166,41.8166,14400.0
2005-04-07 11:45:00,66.44,66.44,66.39,66.4,3200.0,41.8166,41.8166,41.7851,41.7914,3200.0
2005-04-07 11:50:00,66.4,66.42,66.4,66.42,200.0,41.7914,41.804,41.7914,41.804,200.0
2005-04-07 11:55:00,66.42,66.43,66.38,66.43,3300.0,41.804,41.8103,41.7788,41.8103,3300.0
2005-04-07 12:00:00,66.4,66.44,66.4,66.41,5800.0,41.7914,41.8166,41.7914,41.7977,5800.0
2005-04-07 12:05:00,66.43,66.45,66.43,66.45,1700.0,41.8103,41.8229,41.8103,41.8229,1700.0
2005-04-07 12:10:00,66.46,66.48,66.45,66.46,24700.0,41.8292,41.8417,41.8229,41.8292,24700.0
2005-04-07 12:15:00,66.47,66.48,66.45,66.45,1100.0,41.8354,41.8417,41.8229,41.8229,1100.0
2005-04-07 12:20:00,66.46,66.46,66.44,66.44,900.0,41.8292,41.8292,41.8166,41.8166,900.0
2005-04-07 12:25:00,66.44,66.44,66.4,66.43,4700.0,41.8166,41.8166,41.7914,41.8103,4700.0
2005-04-07 12:30:00,66.44,66.48,66.44,66.46,1300.0,41.8166,41.8417,41.8166,41.8292,1300.0
2005-04-07 12:35:00,66.5,66.5,66.5,66.5,100.0,41.8543,41.8543,41.8543,41.8543,100.0
2005-04-07 12:40:00,66.57,66.59,66.57,66.59,700.0,41.8984,41.911,41.8984,41.911,700.0
2005-04-07 12:45:00,66.59,66.59,66.55,66.55,6700.0,41.911,41.911,41.8858,41.8858,6700.0
2005-04-07 12:50:00,66.49,66.51,66.49,66.51,600.0,41.848,41.8606,41.848,41.8606,600.0
2005-04-07 12:55:00,66.53,66.53,66.51,66.51,6300.0,41.8732,41.8732,41.8606,41.8606,6300.0
2005-04-07 13:00:00,66.47,66.49,66.46,66.48,2500.0,41.8354,41.848,41.8292,41.8417,2500.0
2005-04-07 13:05:00,66.46,66.46,66.39,66.39,28400.0,41.8292,41.8292,41.7851,41.7851,28400.0
2005-04-07 13:10:00,66.38,66.4,66.36,66.37,7800.0,41.7788,41.7914,41.7662,41.7725,7800.0
2005-04-07 13:15:00,66.36,66.4,66.36,66.39,2900.0,41.7662,41.7914,41.7662,41.7851,2900.0
2005-04-07 13:20:00,66.4,66.41,66.32,66.4,8700.0,41.7914,41.7977,41.741,41.7914,8700.0
2005-04-07 13:25:00,66.36,66.38,66.33,66.38,5900.0,41.7662,41.7788,41.7473,41.7788,5900.0
2005-04-07 13:30:00,66.36,66.36,66.36,66.36,1100.0,41.7662,41.7662,41.7662,41.7662,1100.0
2005-04-07 13:35:00,66.39,66.39,66.33,66.33,900.0,41.7851,41.7851,41.7473,41.7473,900.0
2005-04-07 13:40:00,66.31,66.32,66.28,66.32,32100.0,41.7347,41.741,41.7159,41.741,32100.0
2005-04-07 13:45:00,66.31,66.31,66.31,66.31,200.0,41.7347,41.7347,41.7347,41.7347,200.0
2005-04-07 13:50:00,66.24,66.25,66.24,66.25,3000.0,41.6907,41.697,41.6907,41.697,3000.0
2005-04-07 13:55:00,66.27,66.28,66.25,66.28,1900.0,41.7096,41.7159,41.697,41.7159,1900.0
2005-04-07 14:00:00,66.28,66.28,66.28,66.28,100.0,41.7159,41.7159,41.7159,41.7159,100.0
2005-04-07 14:05:00,66.27,66.35,66.27,66.35,7200.0,41.7096,41.7599,41.7096,41.7599,7200.0
2005-04-07 14:10:00,66.33,66.33,66.31,66.31,1600.0,41.7473,41.7473,41.7347,41.7347,1600.0
2005-04-07 14:15:00,66.3,66.35,66.3,66.35,1800.0,41.7284,41.7599,41.7284,41.7599,1800.0
2005-04-07 14:20:00,66.31,66.39,66.31,66.39,3300.0,41.7347,41.7851,41.7347,41.7851,3300.0
2005-04-07 14:25:00,66.35,66.35,66.3,66.33,2400.0,41.7599,41.7599,41.7284,41.7473,2400.0
2005-04-07 14:30:00,66.31,66.38,66.31,66.38,2200.0,41.7347,41.7788,41.7347,41.7788,2200.0
2005-04-07 14:35:00,66.41,66.47,66.41,66.46,1700.0,41.7977,41.8354,41.7977,41.8292,1700.0
2005-04-07 14:40:00,66.41,66.45,66.41,66.44,1300.0,41.7977,41.8229,41.7977,41.8166,1300.0
2005-04-07 14:45:00,66.49,66.52,66.41,66.5,5500.0,41.848,41.8669,41.7977,41.8543,5500.0
2005-04-07 14:50:00,66.48,66.48,66.46,66.46,300.0,41.8417,41.8417,41.8292,41.8292,300.0
2005-04-07 14:55:00,66.42,66.5,66.42,66.5,1400.0,41.804,41.8543,41.804,41.8543,1400.0
2005-04-07 15:00:00,66.49,66.55,66.49,66.51,12300.0,41.848,41.8858,41.848,41.8606,12300.0
2005-04-07 15:05:00,66.5,66.51,66.5,66.5,1500.0,41.8543,41.8606,41.8543,41.8543,1500.0
2005-04-07 15:10:00,66.49,66.49,66.43,66.43,7600.0,41.848,41.848,41.8103,41.8103,7600.0
2005-04-07 15:15:00,66.44,66.48,66.44,66.45,5800.0,41.8166,41.8417,41.8166,41.8229,5800.0
2005-04-07 15:20:00,66.46,66.46,66.45,66.45,3100.0,41.8292,41.8292,41.8229,41.8229,3100.0
2005-04-07 15:25:00,66.46,66.52,66.45,66.49,10900.0,41.8292,41.8669,41.8229,41.848,10900.0
2005-04-07 15:30:00,66.48,66.5,66.48,66.5,2300.0,41.8417,41.8543,41.8417,41.8543,2300.0
2005-04-07 15:35:00,66.51,66.51,66.44,66.44,31700.0,41.8606,41.8606,41.8166,41.8166,31700.0
2005-04-07 15:40:00,66.43,66.45,66.4,66.43,3400.0,41.8103,41.8229,41.7914,41.8103,3400.0
2005-04-07 15:45:00,66.44,66.44,66.44,66.44,100.0,41.8166,41.8166,41.8166,41.8166,100.0
2005-04-07 15:50:00,66.43,66.45,66.42,66.43,1700.0,41.8103,41.8229,41.804,41.8103,1700.0
2005-04-07 15:55:00,66.49,66.51,66.43,66.5,1700.0,41.848,41.8606,41.8103,41.8543,1700.0
2005-04-07 16:00:00,66.55,66.55,66.55,66.55,1500.0,41.8858,41.8858,41.8858,41.8858,1500.0
2005-04-07 16:05:00,66.55,66.55,66.55,66.55,0.0,41.8858,41.8858,41.8858,41.8858,0.0
2005-04-07 16:10:00,66.55,66.55,66.55,66.55,0.0,41.8858,41.8858,41.8858,41.8858,0.0
2005-04-08 09:30:00,66.56,66.58,66.56,66.57,19700.0,41.8921,41.9047,41.8921,41.8984,19700.0
2005-04-08 09:35:00,66.56,66.56,66.49,66.51,9300.0,41.8921,41.8921,41.848,41.8606,9300.0
2005-04-08 09:40:00,66.49,66.49,66.44,66.48,3600.0,41.848,41.848,41.8166,41.8417,3600.0
2005-04-08 09:45:00,66.48,66.48,66.48,66.48,4000.0,41.8417,41.8417,41.8417,41.8417,4000.0
2005-04-08 09:50:00,66.46,66.52,66.46,66.51,45200.0,41.8292,41.8669,41.8292,41.8606,45200.0
2005-04-08 09:55:00,66.51,66.52,66.45,66.47,29400.0,41.8606,41.8669,41.8229,41.8354,29400.0
2005-04-08 10:00:00,66.5,66.53,66.49,66.49,18000.0,41.8543,41.8732,41.848,41.848,18000.0
2005-04-08 10:05:00,66.44,66.44,66.43,66.44,2100.0,41.8166,41.8166,41.8103,41.8166,2100.0
2005-04-08 10:10:00,66.44,66.44,66.41,66.41,22100.0,41.8166,41.8166,41.7977,41.7977,22100.0
2005-04-08 10:15:00,66.39,66.39,66.37,66.37,20100.0,41.7851,41.7851,41.7725,41.7725,20100.0
2005-04-08 10:20:00,66.33,66.37,66.33,66.37,6700.0,41.7473,41.7725,41.7473,41.7725,6700.0
2005-04-08 10:25:00,66.35,66.35,66.28,66.28,4400.0,41.7599,41.7599,41.7159,41.7159,4400.0
2005-04-08 10:30:00,66.24,66.29,66.24,66.29,400.0,41.6907,41.7222,41.6907,41.7222,400.0
2005-04-08 10:35:00,66.25,66.25,66.2,66.2,4800.0,41.697,41.697,41.6655,41.6655,4800.0
2005-04-08 10:40:00,66.24,66.24,66.24,66.24,400.0,41.6907,41.6907,41.6907,41.6907,400.0
2005-04-08 10:45:00,66.22,66.26,66.22,66.26,2100.0,41.6781,41.7033,41.6781,41.7033,2100.0
2005-04-08 10:50:00,66.28,66.28,66.28,66.28,100.0,41.7159,41.7159,41.7159,41.7159,100.0
2005-04-08 10:55:00,66.27,66.27,66.27,66.27,800.0,41.7096,41.7096,41.7096,41.7096,800.0
2005-04-08 11:00:00,66.28,66.32,66.28,66.32,3300.0,41.7159,41.741,41.7159,41.741,3300.0
2005-04-08 11:05:00,66.31,66.31,66.31,66.31,15000.0,41.7347,41.7347,41.7347,41.7347,15000.0
2005-04-08 11:10:00,66.33,66.38,66.33,66.38,3600.0,41.7473,41.7788,41.7473,41.7788,3600.0
2005-04-08 11:15:00,66.36,66.36,66.34,66.34,4300.0,41.7662,41.7662,41.7536,41.7536,4300.0
2005-04-08 11:20:00,66.37,66.37,66.37,66.37,600.0,41.7725,41.7725,41.7725,41.7725,600.0
2005-04-08 11:25:00,66.36,66.37,66.32,66.32,800.0,41.7662,41.7725,41.741,41.741,800.0
2005-04-08 11:30:00,66.32,66.33,66.3,66.3,17200.0,41.741,41.7473,41.7284,41.7284,17200.0
2005-04-08 11:35:00,66.34,66.39,66.34,66.38,2000.0,41.7536,41.7851,41.7536,41.7788,2000.0
2005-04-08 11:40:00,66.36,66.36,66.26,66.26,2500.0,41.7662,41.7662,41.7033,41.7033,2500.0
2005-04-08 11:45:00,66.27,66.29,66.27,66.29,12400.0,41.7096,41.7222,41.7096,41.7222,12400.0
2005-04-08 11:50:00,66.28,66.28,66.22,66.22,4200.0,41.7159,41.7159,41.6781,41.6781,4200.0
2005-04-08 11:55:00,66.22,66.22,66.22,66.22,0.0,41.6781,41.6781,41.6781,41.6781,0.0
2005-04-08 12:00:00,66.28,66.28,66.27,66.27,4500.0,41.7159,41.7159,41.7096,41.7096,4500.0
2005-04-08 12:05:00,66.28,66.3,66.27,66.27,10400.0,41.7159,41.7284,41.7096,41.7096,10400.0
2005-04-08 12:10:00,66.27,66.27,66.27,66.27,0.0,41.7096,41.7096,41.7096,41.7096,0.0
2005-04-08 12:15:00,66.31,66.31,66.31,66.31,17400.0,41.7347,41.7347,41.7347,41.7347,17400.0
2005-04-08 12:20:00,66.32,66.32,66.29,66.29,4800.0,41.741,41.741,41.7222,41.7222,4800.0
2005-04-08 12:25:00,66.29,66.31,66.29,66.31,4000.0,41.7222,41.7347,41.7222,41.7347,4000.0
2005-04-08 12:30:00,66.29,66.29,66.29,66.29,100.0,41.7222,41.7222,41.7222,41.7222,100.0
2005-04-08 12:35:00,66.3,66.3,66.3,66.3,100.0,41.7284,41.7284,41.7284,41.7284,100.0
2005-04-08 12:40:00,66.3,66.34,66.3,66.34,600.0,41.7284,41.7536,41.7284,41.7536,600.0
2005-04-08 12:45:00,66.32,66.32,66.27,66.27,600.0,41.741,41.741,41.7096,41.7096,600.0
2005-04-08 12:50:00,66.26,66.26,66.26,66.26,300.0,41.7033,41.7033,41.7033,41.7033,300.0
2005-04-08 12:55:00,66.26,66.26,66.23,66.23,1500.0,41.7033,41.7033,41.6844,41.6844,1500.0
2005-04-08 13:00:00,66.23,66.25,66.22,66.25,21700.0,41.6844,41.697,41.6781,41.697,21700.0
2005-04-08 13:05:00,66.26,66.27,66.24,66.27,600.0,41.7033,41.7096,41.6907,41.7096,600.0
2005-04-08 13:10:00,66.29,66.29,66.29,66.29,1600.0,41.7222,41.7222,41.7222,41.7222,1600.0
2005-04-08 13:15:00,66.29,66.29,66.25,66.25,3900.0,41.7222,41.7222,41.697,41.697,3900.0
2005-04-08 13:20:00,66.28,66.28,66.26,66.28,17100.0,41.7159,41.7159,41.7033,41.7159,17100.0
2005-04-08 13:25:00,66.28,66.29,66.25,66.25,4900.0,41.7159,41.7222,41.697,41.697,4900.0
2005-04-08 13:30:00,66.27,66.27,66.27,66.27,37700.0,41.7096,41.7096,41.7096,41.7096,37700.0
2005-04-08 13:35:00,66.23,66.23,66.23,66.23,300.0,41.6844,41.6844,41.6844,41.6844,300.0
2005-04-08 13:40:00,66.28,66.3,66.28,66.3,12300.0,41.7159,41.7284,41.7159,41.7284,12300.0
2005-04-08 13:45:00,66.3,66.3,66.26,66.28,3100.0,41.7284,41.7284,41.7033,41.7159,3100.0
2005-04-08 13:50:00,66.28,66.29,66.25,66.29,1500.0,41.7159,41.7222,41.697,41.7222,1500.0
2005-04-08 13:55:00,66.27,66.29,66.25,66.26,600.0,41.7096,41.7222,41.697,41.7033,600.0
2005-04-08 14:00:00,66.24,66.25,66.24,66.25,300.0,41.6907,41.697,41.6907,41.697,300.0
2005-04-08 14:05:00,66.24,66.24,66.13,66.15,2600.0,41.6907,41.6907,41.6215,41.634,2600.0
2005-04-08 14:10:00,66.15,66.15,66.15,66.15,0.0,41.634,41.634,41.634,41.634,0.0
2005-04-08 14:15:00,66.18,66.18,66.15,66.15,2500.0,41.6529,41.6529,41.634,41.634,2500.0
2005-04-08 14:20:00,66.1,66.12,66.1,66.11,2200.0,41.6026,41.6152,41.6026,41.6089,2200.0
2005-04-08 14:25:00,66.11,66.11,66.11,66.11,4000.0,41.6089,41.6089,41.6089,41.6089,4000.0
2005-04-08 14:30:00,66.07,66.16,66.07,66.16,1000.0,41.5837,41.6403,41.5837,41.6403,1000.0
2005-04-08 14:35:00,66.15,66.17,66.15,66.17,2800.0,41.634,41.6466,41.634,41.6466,2800.0
2005-04-08 14:40:00,66.16,66.19,66.16,66.17,2500.0,41.6403,41.6592,41.6403,41.6466,2500.0
2005-04-08 14:45:00,66.16,66.2,66.16,66.19,5700.0,41.6403,41.6655,41.6403,41.6592,5700.0
2005-04-08 14:50:00,66.19,66.19,66.19,66.19,0.0,41.6592,41.6592,41.6592,41.6592,0.0
2005-04-08 14:55:00,66.16,66.17,66.16,66.17,700.0,41.6403,41.6466,41.6403,41.6466,700.0
2005-04-08 15:00:00,66.11,66.14,66.11,66.13,900.0,41.6089,41.6277,41.6089,41.6215,900.0
2005-04-08 15:05:00,66.17,66.17,66.17,66.17,600.0,41.6466,41.6466,41.6466,41.6466,600.0
2005-04-08 15:10:00,66.12,66.15,66.04,66.04,4700.0,41.6152,41.634,41.5648,41.5648,4700.0
2005-04-08 15:15:00,66.08,66.08,65.99,65.99,3400.0,41.59,41.59,41.5333,41.5333,3400.0
2005-04-08 15:20:00,65.97,66.03,65.97,66.03,8800.0,41.5207,41.5585,41.5207,41.5585,8800.0
2005-04-08 15:25:00,66.04,66.04,66.03,66.03,600.0,41.5648,41.5648,41.5585,41.5585,600.0
2005-04-08 15:30:00,65.95,65.95,65.95,65.95,100.0,41.5082,41.5082,41.5082,41.5082,100.0
2005-04-08 15:35:00,65.98,66.04,65.98,66.03,7200.0,41.527,41.5648,41.527,41.5585,7200.0
2005-04-08 15:40:00,66.04,66.04,65.94,66.0,1500.0,41.5648,41.5648,41.5019,41.5396,1500.0
2005-04-08 15:45:00,66.0,66.02,65.95,65.96,6800.0,41.5396,41.5522,41.5082,41.5145,6800.0
2005-04-08 15:50:00,66.02,66.02,65.98,66.01,3300.0,41.5522,41.5522,41.527,41.5459,3300.0
2005-04-08 15:55:00,66.02,66.02,65.95,65.96,17000.0,41.5522,41.5522,41.5082,41.5145,17000.0
2005-04-08 16:00:00,65.95,65.95,65.91,65.91,8800.0,41.5082,41.5082,41.483,41.483,8800.0
2005-04-08 16:05:00,65.91,65.91,65.91,65.91,0.0,41.483,41.483,41.483,41.483,0.0
2005-04-08 16:10:00,65.91,65.91,65.91,65.91,0.0,41.483,41.483,41.483,41.483,0.0
2005-04-11 09:30:00,66.07,66.08,65.96,66.07,20400.0,41.5837,41.59,41.5145,41.5837,20400.0
2005-04-11 09:35:00,65.99,66.07,65.99,66.01,1400.0,41.5333,41.5837,41.5333,41.5459,1400.0
2005-04-11 09:40:00,66.0,66.02,66.0,66.0,8500.0,41.5396,41.5522,41.5396,41.5396,8500.0
2005-04-11 09:45:00,65.96,66.0,65.96,66.0,1300.0,41.5145,41.5396,41.5145,41.5396,1300.0
2005-04-11 09:50:00,66.02,66.02,66.0,66.01,1300.0,41.5522,41.5522,41.5396,41.5459,1300.0
2005-04-11 09:55:00,65.95,65.95,65.91,65.91,700.0,41.5082,41.5082,41.483,41.483,700.0
2005-04-11 10:00:00,65.89,65.91,65.89,65.91,10200.0,41.4704,41.483,41.4704,41.483,10200.0
2005-04-11 10:05:00,65.87,65.9,65.85,65.9,2500.0,41.4578,41.4767,41.4452,41.4767,2500.0
2005-04-11 10:10:00,65.91,65.92,65.9,65.91,2000.0,41.483,41.4893,41.4767,41.483,2000.0
2005-04-11 10:15:00,65.9,65.9,65.9,65.9,100.0,41.4767,41.4767,41.4767,41.4767,100.0
2005-04-11 10:20:00,65.87,65.87,65.77,65.85,6500.0,41.4578,41.4578,41.3949,41.4452,6500.0
2005-04-11 10:25:00,65.85,65.85,65.85,65.85,200.0,41.4452,41.4452,41.4452,41.4452,200.0
2005-04-11 10:30:00,65.91,65.95,65.91,65.95,1600.0,41.483,41.5082,41.483,41.5082,1600.0
2005-04-11 10:35:00,65.95,65.97,65.91,65.91,1600.0,41.5082,41.5207,41.483,41.483,1600.0
2005-04-11 10:40:00,65.92,65.93,65.9,65.91,3500.0,41.4893,41.4956,41.4767,41.483,3500.0
2005-04-11 10:45:00,65.91,65.91,65.91,65.91,0.0,41.483,41.483,41.483,41.483,0.0
2005-04-11 10:50:00,65.86,65.86,65.84,65.85,2300.0,41.4515,41.4515,41.4389,41.4452,2300.0
2005-04-11 10:55:00,65.85,65.91,65.85,65.88,900.0,41.4452,41.483,41.4452,41.4641,900.0
2005-04-11 11:00:00,65.89,65.89,65.86,65.86,600.0,41.4704,41.4704,41.4515,41.4515,600.0
2005-04-11 11:05:00,65.92,65.95,65.9,65.9,1000.0,41.4893,41.5082,41.4767,41.4767,1000.0
2005-04-11 11:10:00,65.9,65.94,65.9,65.94,1400.0,41.4767,41.5019,41.4767,41.5019,1400.0
2005-04-11 11:15:00,65.88,65.88,65.88,65.88,100.0,41.4641,41.4641,41.4641,41.4641,100.0
2005-04-11 11:20:00,65.9,65.91,65.83,65.89,6000.0,41.4767,41.483,41.4326,41.4704,6000.0
2005-04-11 11:25:00,65.87,65.87,65.85,65.85,200.0,41.4578,41.4578,41.4452,41.4452,200.0
2005-04-11 11:30:00,65.87,65.87,65.81,65.83,900.0,41.4578,41.4578,41.42,41.4326,900.0
2005-04-11 11:35:00,65.85,65.88,65.85,65.88,1300.0,41.4452,41.4641,41.4452,41.4641,1300.0
2005-04-11 11:40:00,65.88,65.9,65.87,65.88,4100.0,41.4641,41.4767,41.4578,41.4641,4100.0
2005-04-11 11:45:00,65.89,65.89,65.87,65.87,600.0,41.4704,41.4704,41.4578,41.4578,600.0
2005-04-11 11:50:00,65.89,65.89,65.89,65.89,100.0,41.4704,41.4704,41.4704,41.4704,100.0
2005-04-11 11:55:00,65.86,65.86,65.84,65.84,1100.0,41.4515,41.4515,41.4389,41.4389,1100.0
2005-04-11 12:00:00,65.86,65.97,65.86,65.97,4000.0,41.4515,41.5207,41.4515,41.5207,4000.0
2005-04-11 12:05:00,65.91,65.91,65.9,65.91,1200.0,41.483,41.483,41.4767,41.483,1200.0
2005-04-11 12:10:00,65.9,65.9,65.9,65.9,100.0,41.4767,41.4767,41.4767,41.4767,100.0
2005-04-11 12:15:00,65.93,65.95,65.9,65.93,3300.0,41.4956,41.5082,41.4767,41.4956,3300.0
2005-04-11 12:20:00,65.91,65.94,65.91,65.94,3100.0,41.483,41.5019,41.483,41.5019,3100.0
2005-04-11 12:25:00,65.94,65.99,65.93,65.99,2000.0,41.5019,41.5333,41.4956,41.5333,2000.0
2005-04-11 12:30:00,65.99,65.99,65.99,65.99,0.0,41.5333,41.5333,41.5333,41.5333,0.0
2005-04-11 12:35:00,65.99,66.0,65.99,66.0,1200.0,41.5333,41.5396,41.5333,41.5396,1200.0
2005-04-11 12:40:00,66.0,66.0,66.0,66.0,0.0,41.5396,41.5396,41.5396,41.5396,0.0
2005-04-11 12:45:00,65.96,65.96,65.96,65.96,700.0,41.5145,41.5145,41.5145,41.5145,700.0
2005-04-11 12:50:00,65.99,66.01,65.99,66.01,2100.0,41.5333,41.5459,41.5333,41.5459,2100.0
2005-04-11 12:55:00,66.0,66.0,66.0,66.0,400.0,41.5396,41.5396,41.5396,41.5396,400.0
2005-04-11 13:00:00,66.04,66.04,66.04,66.04,300.0,41.5648,41.5648,41.5648,41.5648,300.0
2005-04-11 13:05:00,66.03,66.04,66.0,66.0,2100.0,41.5585,41.5648,41.5396,41.5396,2100.0
2005-04-11 13:10:00,65.99,66.0,65.95,65.95,1900.0,41.5333,41.5396,41.5082,41.5082,1900.0
2005-04-11 13:15:00,65.94,65.97,65.94,65.94,900.0,41.5019,41.5207,41.5019,41.5019,900.0
2005-04-11 13:20:00,65.96,65.96,65.86,65.94,10800.0,41.5145,41.5145,41.4515,41.5019,10800.0
2005-04-11 13:25:00,65.95,65.95,65.95,65.95,1300.0,41.5082,41.5082,41.5082,41.5082,1300.0
2005-04-11 13:30:00,65.95,65.97,65.94,65.97,22400.0,41.5082,41.5207,41.5019,41.5207,22400.0
2005-04-11 13:35:00,66.01,66.01,66.0,66.0,2200.0,41.5459,41.5459,41.5396,41.5396,2200.0
2005-04-11 13:40:00,65.99,66.02,65.99,66.02,1600.0,41.5333,41.5522,41.5333,41.5522,1600.0
2005-04-11 13:45:00,65.98,66.0,65.94,65.94,700.0,41.527,41.5396,41.5019,41.5019,700.0
2005-04-11 13:50:00,65.96,65.97,65.92,65.94,2200.0,41.5145,41.5207,41.4893,41.5019,2200.0
2005-04-11 13:55:00,65.94,65.95,65.94,65.95,200.0,41.5019,41.5082,41.5019,41.5082,200.0
2005-04-11 14:00:00,65.94,65.99,65.94,65.99,500.0,41.5019,41.5333,41.5019,41.5333,500.0
2005-04-11 14:05:00,65.96,65.96,65.96,65.96,100.0,41.5145,41.5145,41.5145,41.5145,100.0
2005-04-11 14:10:00,65.94,65.94,65.91,65.91,400.0,41.5019,41.5019,41.483,41.483,400.0
2005-04-11 14:15:00,65.93,65.97,65.93,65.97,3400.0,41.4956,41.5207,41.4956,41.5207,3400.0
2005-04-11 14:20:00,65.95,66.02,65.91,65.97,9900.0,41.5082,41.5522,41.483,41.5207,9900.0
2005-04-11 14:25:00,65.94,65.97,65.94,65.97,2800.0,41.5019,41.5207,41.5019,41.5207,2800.0
2005-04-11 14:30:00,66.0,66.0,66.0,66.0,1600.0,41.5396,41.5396,41.5396,41.5396,1600.0
2005-04-11 14:35:00,66.02,66.05,66.02,66.05,1600.0,41.5522,41.5711,41.5522,41.5711,1600.0
2005-04-11 14:40:00,66.06,66.06,66.06,66.06,200.0,41.5774,41.5774,41.5774,41.5774,200.0
2005-04-11 14:45:00,66.05,66.12,66.05,66.1,2400.0,41.5711,41.6152,41.5711,41.6026,2400.0
2005-04-11 14:50:00,66.1,66.11,66.08,66.08,2600.0,41.6026,41.6089,41.59,41.59,2600.0
2005-04-11 14:55:00,66.07,66.11,66.07,66.07,1300.0,41.5837,41.6089,41.5837,41.5837,1300.0
2005-04-11 15:00:00,66.07,66.07,66.06,66.06,400.0,41.5837,41.5837,41.5774,41.5774,400.0
2005-04-11 15:05:00,66.07,66.08,66.05,66.08,4400.0,41.5837,41.59,41.5711,41.59,4400.0
2005-04-11 15:10:00,66.05,66.05,66.02,66.02,1900.0,41.5711,41.5711,41.5522,41.5522,1900.0
2005-04-11 15:15:00,66.05,66.07,66.01,66.06,4100.0,41.5711,41.5837,41.5459,41.5774,4100.0
2005-04-11 15:20:00,66.02,66.07,66.02,66.05,2500.0,41.5522,41.5837,41.5522,41.5711,2500.0
2005-04-11 15:25:00,66.04,66.06,66.01,66.01,4000.0,41.5648,41.5774,41.5459,41.5459,4000.0
2005-04-11 15:30:00,66.02,66.02,65.97,65.97,7300.0,41.5522,41.5522,41.5207,41.5207,7300.0
2005-04-11 15:35:00,65.98,65.99,65.9,65.97,4000.0,41.527,41.5333,41.4767,41.5207,4000.0
2005-04-11 15:40:00,65.97,66.0,65.94,66.0,9200.0,41.5207,41.5396,41.5019,41.5396,9200.0
2005-04-11 15:45:00,66.0,66.02,65.99,66.0,20500.0,41.5396,41.5522,41.5333,41.5396,20500.0
2005-04-11 15:50:00,65.97,66.02,65.97,66.01,23600.0,41.5207,41.5522,41.5207,41.5459,23600.0
2005-04-11 15:55:00,66.02,66.02,65.99,66.02,1900.0,41.5522,41.5522,41.5333,41.5522,1900.0
2005-04-11 16:00:00,66.02,66.02,66.02,66.02,0.0,41.5522,41.5522,41.5522,41.5522,0.0
2005-04-11 16:05:00,65.98,65.98,65.98,65.98,7500.0,41.527,41.527,41.527,41.527,7500.0
2005-04-11 16:10:00,65.98,65.98,65.98,65.98,0.0,41.527,41.527,41.527,41.527,0.0
2005-04-12 09:30:00,65.99,65.99,65.85,65.85,8400.0,41.5333,41.5333,41.4452,41.4452,8400.0
2005-04-12 09:35:00,65.85,65.85,65.76,65.78,1400.0,41.4452,41.4452,41.3886,41.4012,1400.0
2005-04-12 09:40:00,65.78,65.81,65.78,65.79,2700.0,41.4012,41.42,41.4012,41.4075,2700.0
2005-04-12 09:45:00,65.79,65.83,65.78,65.83,19300.0,41.4075,41.4326,41.4012,41.4326,19300.0
2005-04-12 09:50:00,65.79,65.79,65.71,65.75,7900.0,41.4075,41.4075,41.3571,41.3823,7900.0
2005-04-12 09:55:00,65.71,65.76,65.71,65.73,5300.0,41.3571,41.3886,41.3571,41.3697,5300.0
2005-04-12 10:00:00,65.75,65.77,65.71,65.77,14000.0,41.3823,41.3949,41.3571,41.3949,14000.0
2005-04-12 10:05:00,65.77,65.77,65.77,65.77,0.0,41.3949,41.3949,41.3949,41.3949,0.0
2005-04-12 10:10:00,65.67,65.7,65.67,65.68,7700.0,41.3319,41.3508,41.3319,41.3382,7700.0
2005-04-12 10:15:00,65.69,65.73,65.69,65.72,20100.0,41.3445,41.3697,41.3445,41.3634,20100.0
2005-04-12 10:20:00,65.68,65.72,65.68,65.72,2600.0,41.3382,41.3634,41.3382,41.3634,2600.0
2005-04-12 10:25:00,65.69,65.74,65.69,65.74,400.0,41.3445,41.376,41.3445,41.376,400.0
2005-04-12 10:30:00,65.71,65.71,65.65,65.65,5800.0,41.3571,41.3571,41.3193,41.3193,5800.0
2005-04-12 10:35:00,65.67,65.67,65.63,65.63,1800.0,41.3319,41.3319,41.3068,41.3068,1800.0
2005-04-12 10:40:00,65.53,65.54,65.5,65.5,7400.0,41.2438,41.2501,41.2249,41.2249,7400.0
2005-04-12 10:45:00,65.5,65.54,65.5,65.5,4700.0,41.2249,41.2501,41.2249,41.2249,4700.0
2005-04-12 10:50:00,65.5,65.51,65.44,65.47,3800.0,41.2249,41.2312,41.1872,41.2061,3800.0
2005-04-12 10:55:00,65.47,65.5,65.47,65.5,1200.0,41.2061,41.2249,41.2061,41.2249,1200.0
2005-04-12 11:00:00,65.49,65.53,65.49,65.5,800.0,41.2186,41.2438,41.2186,41.2249,800.0
2005-04-12 11:05:00,65.54,65.55,65.51,65.55,2000.0,41.2501,41.2564,41.2312,41.2564,2000.0
2005-04-12 11:10:00,65.51,65.55,65.48,65.48,4700.0,41.2312,41.2564,41.2123,41.2123,4700.0
2005-04-12 11:15:00,65.49,65.53,65.49,65.49,10600.0,41.2186,41.2438,41.2186,41.2186,10600.0
2005-04-12 11:20:00,65.51,65.58,65.51,65.53,9400.0,41.2312,41.2753,41.2312,41.2438,9400.0
2005-04-12 11:25:00,65.51,65.55,65.5,65.5,5700.0,41.2312,41.2564,41.2249,41.2249,5700.0
2005-04-12 11:30:00,65.5,65.55,65.5,65.55,2800.0,41.2249,41.2564,41.2249,41.2564,2800.0
2005-04-12 11:35:00,65.53,65.53,65.5,65.5,900.0,41.2438,41.2438,41.2249,41.2249,900.0
2005-04-12 11:40:00,65.53,65.53,65.51,65.52,1200.0,41.2438,41.2438,41.2312,41.2375,1200.0
2005-04-12 11:45:00,65.52,65.54,65.49,65.52,2600.0,41.2375,41.2501,41.2186,41.2375,2600.0
2005-04-12 11:50:00,65.54,65.55,65.54,65.55,1600.0,41.2501,41.2564,41.2501,41.2564,1600.0
2005-04-12 11:55:00,65.55,65.57,65.54,65.55,4900.0,41.2564,41.269,41.2501,41.2564,4900.0
2005-04-12 12:00:00,65.57,65.59,65.57,65.59,1000.0,41.269,41.2816,41.269,41.2816,1000.0
2005-04-12 12:05:00,65.59,65.59,65.59,65.59,0.0,41.2816,41.2816,41.2816,41.2816,0.0
2005-04-12 12:10:00,65.59,65.59,65.57,65.58,8300.0,41.2816,41.2816,41.269,41.2753,8300.0
2005-04-12 12:15:00,65.55,65.55,65.54,65.54,4300.0,41.2564,41.2564,41.2501,41.2501,4300.0
2005-04-12 12:20:00,65.57,65.59,65.56,65.59,6400.0,41.269,41.2816,41.2627,41.2816,6400.0
2005-04-12 12:25:00,65.55,65.55,65.55,65.55,100.0,41.2564,41.2564,41.2564,41.2564,100.0
2005-04-12 12:30:00,65.55,65.55,65.55,65.55,0.0,41.2564,41.2564,41.2564,41.2564,0.0
2005-04-12 12:35:00,65.62,65.62,65.61,65.61,24800.0,41.3005,41.3005,41.2942,41.2942,24800.0
2005-04-12 12:40:00,65.61,65.61,65.61,65.61,0.0,41.2942,41.2942,41.2942,41.2942,0.0
2005-04-12 12:45:00,65.6,65.63,65.59,65.59,1700.0,41.2879,41.3068,41.2816,41.2816,1700.0
2005-04-12 12:50:00,65.62,65.62,65.62,65.62,2500.0,41.3005,41.3005,41.3005,41.3005,2500.0
2005-04-12 12:55:00,65.59,65.59,65.59,65.59,100.0,41.2816,41.2816,41.2816,41.2816,100.0
2005-04-12 13:00:00,65.56,65.58,65.56,65.58,1400.0,41.2627,41.2753,41.2627,41.2753,1400.0
2005-04-12 13:05:00,65.58,65.58,65.56,65.58,1600.0,41.2753,41.2753,41.2627,41.2753,1600.0
2005-04-12 13:10:00,65.55,65.6,65.55,65.6,5800.0,41.2564,41.2879,41.2564,41.2879,5800.0
2005-04-12 13:15:00,65.57,65.57,65.56,65.56,400.0,41.269,41.269,41.2627,41.2627,400.0
2005-04-12 13:20:00,65.58,65.58,65.53,65.53,29500.0,41.2753,41.2753,41.2438,41.2438,29500.0
2005-04-12 13:25:00,65.57,65.58,65.52,65.52,156000.0,41.269,41.2753,41.2375,41.2375,156000.0
2005-04-12 13:30:00,65.49,65.49,65.49,65.49,300.0,41.2186,41.2186,41.2186,41.2186,300.0
2005-04-12 13:35:00,65.48,65.55,65.47,65.55,4700.0,41.2123,41.2564,41.2061,41.2564,4700.0
2005-04-12 13:40:00,65.56,65.56,65.53,65.56,3000.0,41.2627,41.2627,41.2438,41.2627,3000.0
2005-04-12 13:45:00,65.53,65.53,65.5,65.51,7100.0,41.2438,41.2438,41.2249,41.2312,7100.0
2005-04-12 13:50:00,65.52,65.56,65.52,65.56,1600.0,41.2375,41.2627,41.2375,41.2627,1600.0
2005-04-12 13:55:00,65.55,65.57,65.54,65.57,700.0,41.2564,41.269,41.2501,41.269,700.0
2005-04-12 14:00:00,65.55,65.62,65.47,65.61,14200.0,41.2564,41.3005,41.2061,41.2942,14200.0
2005-04-12 14:05:00,65.65,65.67,65.58,65.67,6200.0,41.3193,41.3319,41.2753,41.3319,6200.0
2005-04-12 14:10:00,65.75,65.87,65.75,65.85,6900.0,41.3823,41.4578,41.3823,41.4452,6900.0
2005-04-12 14:15:00,65.84,65.99,65.84,65.99,2200.0,41.4389,41.5333,41.4389,41.5333,2200.0
2005-04-12 14:20:00,66.01,66.12,66.01,66.06,4500.0,41.5459,41.6152,41.5459,41.5774,4500.0
2005-04-12 14:25:00,66.07,66.07,65.98,65.98,4900.0,41.5837,41.5837,41.527,41.527,4900.0
2005-04-12 14:30:00,66.0,66.08,66.0,66.05,2600.0,41.5396,41.59,41.5396,41.5711,2600.0
2005-04-12 14:35:00,66.06,66.1,66.02,66.1,800.0,41.5774,41.6026,41.5522,41.6026,800.0
2005-04-12 14:40:00,66.1,66.13,66.08,66.13,1800.0,41.6026,41.6215,41.59,41.6215,1800.0
2005-04-12 14:45:00,66.21,66.28,66.21,66.27,4200.0,41.6718,41.7159,41.6718,41.7096,4200.0
2005-04-12 14:50:00,66.25,66.35,66.25,66.29,168900.0,41.697,41.7599,41.697,41.7222,168900.0
2005-04-12 14:55:00,66.33,66.42,66.33,66.39,68100.0,41.7473,41.804,41.7473,41.7851,68100.0
2005-04-12 15:00:00,66.39,66.47,66.39,66.47,4800.0,41.7851,41.8354,41.7851,41.8354,4800.0
2005-04-12 15:05:00,66.47,66.49,66.39,66.4,7200.0,41.8354,41.848,41.7851,41.7914,7200.0
2005-04-12 15:10:00,66.41,66.41,66.31,66.31,8800.0,41.7977,41.7977,41.7347,41.7347,8800.0
2005-04-12 15:15:00,66.27,66.39,66.27,66.37,3400.0,41.7096,41.7851,41.7096,41.7725,3400.0
2005-04-12 15:20:00,66.37,66.39,66.33,66.33,5400.0,41.7725,41.7851,41.7473,41.7473,5400.0
2005-04-12 15:25:00,66.26,66.37,66.26,66.37,4200.0,41.7033,41.7725,41.7033,41.7725,4200.0
2005-04-12 15:30:00,66.38,66.48,66.36,66.48,5200.0,41.7788,41.8417,41.7662,41.8417,5200.0
2005-04-12 15:35:00,66.49,66.52,66.47,66.5,8500.0,41.848,41.8669,41.8354,41.8543,8500.0
2005-04-12 15:40:00,66.48,66.48,66.4,66.4,3300.0,41.8417,41.8417,41.7914,41.7914,3300.0
2005-04-12 15:45:00,66.41,66.41,66.36,66.36,6000.0,41.7977,41.7977,41.7662,41.7662,6000.0
2005-04-12 15:50:00,66.36,66.42,66.34,66.38,17100.0,41.7662,41.804,41.7536,41.7788,17100.0
2005-04-12 15:55:00,66.38,66.38,66.36,66.36,9100.0,41.7788,41.7788,41.7662,41.7662,9100.0
2005-04-12 16:00:00,66.3,66.3,66.3,66.3,300.0,41.7284,41.7284,41.7284,41.7284,300.0
2005-04-12 16:05:00,66.3,66.3,66.3,66.3,400.0,41.7284,41.7284,41.7284,41.7284,400.0
2005-04-12 16:10:00,66.32,66.32,66.32,66.32,93500.0,41.741,41.741,41.741,41.741,93500.0
2005-04-13 09:30:00,66.26,66.26,66.26,66.26,9000.0,41.7033,41.7033,41.7033,41.7033,9000.0
2005-04-13 09:35:00,66.25,66.26,66.22,66.23,14900.0,41.697,41.7033,41.6781,41.6844,14900.0
2005-04-13 09:40:00,66.23,66.23,66.18,66.18,10400.0,41.6844,41.6844,41.6529,41.6529,10400.0
2005-04-13 09:45:00,66.21,66.25,66.2,66.24,6800.0,41.6718,41.697,41.6655,41.6907,6800.0
2005-04-13 09:50:00,66.25,66.26,66.18,66.21,28900.0,41.697,41.7033,41.6529,41.6718,28900.0
2005-04-13 09:55:00,66.16,66.21,66.14,66.14,1500.0,41.6403,41.6718,41.6277,41.6277,1500.0
2005-04-13 10:00:00,66.21,66.21,66.12,66.12,4100.0,41.6718,41.6718,41.6152,41.6152,4100.0
2005-04-13 10:05:00,66.18,66.18,66.16,66.16,700.0,41.6529,41.6529,41.6403,41.6403,700.0
2005-04-13 10:10:00,66.12,66.15,66.1,66.15,6200.0,41.6152,41.634,41.6026,41.634,6200.0
2005-04-13 10:15:00,66.14,66.16,66.14,66.16,1800.0,41.6277,41.6403,41.6277,41.6403,1800.0
2005-04-13 10:20:00,66.17,66.21,66.17,66.21,2000.0,41.6466,41.6718,41.6466,41.6718,2000.0
2005-04-13 10:25:00,66.18,66.18,66.18,66.18,900.0,41.6529,41.6529,41.6529,41.6529,900.0
2005-04-13 10:30:00,66.19,66.31,66.19,66.26,4400.0,41.6592,41.7347,41.6592,41.7033,4400.0
2005-04-13 10:35:00,66.21,66.21,66.2,66.2,700.0,41.6718,41.6718,41.6655,41.6655,700.0
2005-04-13 10:40:00,66.17,66.17,66.17,66.17,200.0,41.6466,41.6466,41.6466,41.6466,200.0
2005-04-13 10:45:00,66.19,66.19,66.08,66.08,4000.0,41.6592,41.6592,41.59,41.59,4000.0
2005-04-13 10:50:00,66.14,66.14,66.06,66.07,1300.0,41.6277,41.6277,41.5774,41.5837,1300.0
2005-04-13 10:55:00,66.09,66.1,66.08,66.1,8000.0,41.5963,41.6026,41.59,41.6026,8000.0
2005-04-13 11:00:00,66.12,66.13,66.1,66.1,1800.0,41.6152,41.6215,41.6026,41.6026,1800.0
2005-04-13 11:05:00,66.06,66.06,66.06,66.06,700.0,41.5774,41.5774,41.5774,41.5774,700.0
2005-04-13 11:10:00,66.05,66.1,66.05,66.07,5400.0,41.5711,41.6026,41.5711,41.5837,5400.0
2005-04-13 11:15:00,66.13,66.13,66.13,66.13,100.0,41.6215,41.6215,41.6215,41.6215,100.0
2005-04-13 11:20:00,66.05,66.1,66.04,66.09,10600.0,41.5711,41.6026,41.5648,41.5963,10600.0
2005-04-13 11:25:00,66.06,66.08,66.05,66.05,14700.0,41.5774,41.59,41.5711,41.5711,14700.0
2005-04-13 11:30:00,66.08,66.08,66.08,66.08,100.0,41.59,41.59,41.59,41.59,100.0
2005-04-13 11:35:00,66.15,66.15,66.15,66.15,3000.0,41.634,41.634,41.634,41.634,3000.0
2005-04-13 11:40:00,66.14,66.18,66.14,66.18,2000.0,41.6277,41.6529,41.6277,41.6529,2000.0
2005-04-13 11:45:00,66.2,66.2,66.18,66.18,3200.0,41.6655,41.6655,41.6529,41.6529,3200.0
2005-04-13 11:50:00,66.15,66.15,66.15,66.15,500.0,41.634,41.634,41.634,41.634,500.0
2005-04-13 11:55:00,66.13,66.13,66.11,66.11,800.0,41.6215,41.6215,41.6089,41.6089,800.0
2005-04-13 12:00:00,66.05,66.05,66.05,66.05,100.0,41.5711,41.5711,41.5711,41.5711,100.0
2005-04-13 12:05:00,66.08,66.1,66.08,66.09,11800.0,41.59,41.6026,41.59,41.5963,11800.0
2005-04-13 12:10:00,66.07,66.07,66.04,66.04,2600.0,41.5837,41.5837,41.5648,41.5648,2600.0
2005-04-13 12:15:00,66.02,66.02,66.0,66.02,3500.0,41.5522,41.5522,41.5396,41.5522,3500.0
2005-04-13 12:20:00,66.0,66.0,66.0,66.0,1700.0,41.5396,41.5396,41.5396,41.5396,1700.0
2005-04-13 12:25:00,66.02,66.03,66.01,66.03,600.0,41.5522,41.5585,41.5459,41.5585,600.0
2005-04-13 12:30:00,65.99,65.99,65.97,65.97,1700.0,41.5333,41.5333,41.5207,41.5207,1700.0
2005-04-13 12:35:00,66.03,66.03,66.0,66.03,3300.0,41.5585,41.5585,41.5396,41.5585,3300.0
2005-04-13 12:40:00,65.97,66.02,65.95,65.96,1600.0,41.5207,41.5522,41.5082,41.5145,1600.0
2005-04-13 12:45:00,66.0,66.0,65.97,65.98,400.0,41.5396,41.5396,41.5207,41.527,400.0
2005-04-13 12:50:00,66.0,66.03,65.96,66.03,27100.0,41.5396,41.5585,41.5145,41.5585,27100.0
2005-04-13 12:55:00,66.04,66.04,66.04,66.04,12100.0,41.5648,41.5648,41.5648,41.5648,12100.0
2005-04-13 13:00:00,66.09,66.09,66.09,66.09,100.0,41.5963,41.5963,41.5963,41.5963,100.0
2005-04-13 13:05:00,66.03,66.03,66.0,66.0,2200.0,41.5585,41.5585,41.5396,41.5396,2200.0
2005-04-13 13:10:00,65.96,65.96,65.94,65.94,4000.0,41.5145,41.5145,41.5019,41.5019,4000.0
2005-04-13 13:15:00,65.97,66.0,65.97,66.0,400.0,41.5207,41.5396,41.5207,41.5396,400.0
2005-04-13 13:20:00,65.95,65.96,65.88,65.88,700.0,41.5082,41.5145,41.4641,41.4641,700.0
2005-04-13 13:25:00,65.88,65.89,65.85,65.85,6900.0,41.4641,41.4704,41.4452,41.4452,6900.0
2005-04-13 13:30:00,65.88,65.88,65.83,65.88,3800.0,41.4641,41.4641,41.4326,41.4641,3800.0
2005-04-13 13:35:00,65.83,65.85,65.8,65.82,1800.0,41.4326,41.4452,41.4138,41.4263,1800.0
2005-04-13 13:40:00,65.8,65.87,65.77,65.82,4100.0,41.4138,41.4578,41.3949,41.4263,4100.0
2005-04-13 13:45:00,65.75,65.75,65.69,65.7,2600.0,41.3823,41.3823,41.3445,41.3508,2600.0
2005-04-13 13:50:00,65.68,65.68,65.63,65.65,2000.0,41.3382,41.3382,41.3068,41.3193,2000.0
2005-04-13 13:55:00,65.65,65.7,65.64,65.69,4400.0,41.3193,41.3508,41.3131,41.3445,4400.0
2005-04-13 14:00:00,65.69,65.72,65.68,65.7,6900.0,41.3445,41.3634,41.3382,41.3508,6900.0
2005-04-13 14:05:00,65.71,65.71,65.67,65.69,1500.0,41.3571,41.3571,41.3319,41.3445,1500.0
2005-04-13 14:10:00,65.69,65.69,65.63,65.65,1300.0,41.3445,41.3445,41.3068,41.3193,1300.0
2005-04-13 14:15:00,65.66,65.69,65.66,65.67,1900.0,41.3256,41.3445,41.3256,41.3319,1900.0
2005-04-13 14:20:00,65.66,65.73,65.66,65.73,4000.0,41.3256,41.3697,41.3256,41.3697,4000.0
2005-04-13 14:25:00,65.7,65.7,65.67,65.69,800.0,41.3508,41.3508,41.3319,41.3445,800.0
2005-04-13 14:30:00,65.68,65.68,65.64,65.64,3200.0,41.3382,41.3382,41.3131,41.3131,3200.0
2005-04-13 14:35:00,65.64,65.64,65.64,65.64,0.0,41.3131,41.3131,41.3131,41.3131,0.0
2005-04-13 14:40:00,65.75,65.75,65.7,65.72,1400.0,41.3823,41.3823,41.3508,41.3634,1400.0
2005-04-13 14:45:00,65.7,65.71,65.68,65.68,1700.0,41.3508,41.3571,41.3382,41.3382,1700.0
2005-04-13 14:50:00,65.66,65.68,65.66,65.67,32500.0,41.3256,41.3382,41.3256,41.3319,32500.0
2005-04-13 14:55:00,65.64,65.64,65.55,65.59,15800.0,41.3131,41.3131,41.2564,41.2816,15800.0
2005-04-13 15:00:00,65.63,65.63,65.51,65.51,17100.0,41.3068,41.3068,41.2312,41.2312,17100.0
2005-04-13 15:05:00,65.5,65.53,65.46,65.47,5400.0,41.2249,41.2438,41.1998,41.2061,5400.0
2005-04-13 15:10:00,65.48,65.5,65.48,65.5,4000.0,41.2123,41.2249,41.2123,41.2249,4000.0
2005-04-13 15:15:00,65.47,65.5,65.47,65.5,9200.0,41.2061,41.2249,41.2061,41.2249,9200.0
2005-04-13 15:20:00,65.47,65.49,65.41,65.44,4700.0,41.2061,41.2186,41.1683,41.1872,4700.0
2005-04-13 15:25:00,65.5,65.5,65.48,65.49,6700.0,41.2249,41.2249,41.2123,41.2186,6700.0
2005-04-13 15:30:00,65.47,65.47,65.45,65.46,34700.0,41.2061,41.2061,41.1935,41.1998,34700.0
2005-04-13 15:35:00,65.49,65.49,65.4,65.42,17300.0,41.2186,41.2186,41.162,41.1746,17300.0
2005-04-13 15:40:00,65.36,65.48,65.36,65.48,1900.0,41.1368,41.2123,41.1368,41.2123,1900.0
2005-04-13 15:45:00,65.48,65.52,65.48,65.52,6600.0,41.2123,41.2375,41.2123,41.2375,6600.0
2005-04-13 15:50:00,65.52,65.53,65.47,65.51,7400.0,41.2375,41.2438,41.2061,41.2312,7400.0
2005-04-13 15:55:00,65.5,65.57,65.5,65.57,4400.0,41.2249,41.269,41.2249,41.269,4400.0
2005-04-13 16:00:00,65.5,65.5,65.5,65.5,1000.0,41.2249,41.2249,41.2249,41.2249,1000.0
2005-04-13 16:05:00,65.5,65.5,65.5,65.5,0.0,41.2249,41.2249,41.2249,41.2249,0.0
2005-04-13 16:10:00,65.5,65.5,65.5,65.5,0.0,41.2249,41.2249,41.2249,41.2249,0.0
2005-04-14 09:30:00,65.6,65.6,65.6,65.6,12800.0,41.2879,41.2879,41.2879,41.2879,12800.0
2005-04-14 09:35:00,65.41,65.48,65.4,65.4,1100.0,41.1683,41.2123,41.162,41.162,1100.0
2005-04-14 09:40:00,65.48,65.48,65.4,65.43,1200.0,41.2123,41.2123,41.162,41.1809,1200.0
2005-04-14 09:45:00,65.56,65.56,65.56,65.56,200.0,41.2627,41.2627,41.2627,41.2627,200.0
2005-04-14 09:50:00,65.58,65.58,65.53,65.53,16300.0,41.2753,41.2753,41.2438,41.2438,16300.0
2005-04-14 09:55:00,65.47,65.55,65.47,65.5,41500.0,41.2061,41.2564,41.2061,41.2249,41500.0
2005-04-14 10:00:00,65.46,65.46,65.46,65.46,100.0,41.1998,41.1998,41.1998,41.1998,100.0
2005-04-14 10:05:00,65.39,65.39,65.33,65.37,4300.0,41.1557,41.1557,41.1179,41.1431,4300.0
2005-04-14 10:10:00,65.35,65.35,65.3,65.3,1400.0,41.1305,41.1305,41.0991,41.0991,1400.0
2005-04-14 10:15:00,65.31,65.31,65.26,65.31,4300.0,41.1054,41.1054,41.0739,41.1054,4300.0
2005-04-14 10:20:00,65.3,65.35,65.28,65.28,61800.0,41.0991,41.1305,41.0865,41.0865,61800.0
2005-04-14 10:25:00,65.27,65.31,65.27,65.3,1800.0,41.0802,41.1054,41.0802,41.0991,1800.0
2005-04-14 10:30:00,65.27,65.27,65.14,65.21,33700.0,41.0802,41.0802,40.9984,41.0424,33700.0
2005-04-14 10:35:00,65.21,65.22,65.18,65.22,3800.0,41.0424,41.0487,41.0235,41.0487,3800.0
2005-04-14 10:40:00,65.2,65.21,65.19,65.21,3800.0,41.0361,41.0424,41.0298,41.0424,3800.0
2005-04-14 10:45:00,65.22,65.3,65.21,65.3,1900.0,41.0487,41.0991,41.0424,41.0991,1900.0
2005-04-14 10:50:00,65.28,65.32,65.28,65.3,27900.0,41.0865,41.1116,41.0865,41.0991,27900.0
2005-04-14 10:55:00,65.33,65.37,65.33,65.36,700.0,41.1179,41.1431,41.1179,41.1368,700.0
2005-04-14 11:00:00,65.36,65.37,65.34,65.34,9800.0,41.1368,41.1431,41.1242,41.1242,9800.0
2005-04-14 11:05:00,65.37,65.43,65.37,65.4,4100.0,41.1431,41.1809,41.1431,41.162,4100.0
2005-04-14 11:10:00,65.41,65.43,65.4,65.4,1800.0,41.1683,41.1809,41.162,41.162,1800.0
2005-04-14 11:15:00,65.39,65.39,65.33,65.35,9800.0,41.1557,41.1557,41.1179,41.1305,9800.0
2005-04-14 11:20:00,65.4,65.4,65.34,65.34,19500.0,41.162,41.162,41.1242,41.1242,19500.0
2005-04-14 11:25:00,65.33,65.34,65.33,65.34,3200.0,41.1179,41.1242,41.1179,41.1242,3200.0
2005-04-14 11:30:00,65.32,65.33,65.27,65.29,3800.0,41.1116,41.1179,41.0802,41.0928,3800.0
2005-04-14 11:35:00,65.28,65.36,65.28,65.32,21900.0,41.0865,41.1368,41.0865,41.1116,21900.0
2005-04-14 11:40:00,65.35,65.35,65.3,65.31,18300.0,41.1305,41.1305,41.0991,41.1054,18300.0
2005-04-14 11:45:00,65.3,65.34,65.3,65.34,39700.0,41.0991,41.1242,41.0991,41.1242,39700.0
2005-04-14 11:50:00,65.29,65.3,65.26,65.3,1500.0,41.0928,41.0991,41.0739,41.0991,1500.0
2005-04-14 11:55:00,65.25,65.26,65.25,65.25,1400.0,41.0676,41.0739,41.0676,41.0676,1400.0
2005-04-14 12:00:00,65.25,65.26,65.21,65.22,11300.0,41.0676,41.0739,41.0424,41.0487,11300.0
2005-04-14 12:05:00,65.22,65.26,65.22,65.26,1100.0,41.0487,41.0739,41.0487,41.0739,1100.0
2005-04-14 12:10:00,65.24,65.27,65.24,65.26,2000.0,41.0613,41.0802,41.0613,41.0739,2000.0
2005-04-14 12:15:00,65.26,65.27,65.24,65.24,20500.0,41.0739,41.0802,41.0613,41.0613,20500.0
2005-04-14 12:20:00,65.24,65.24,65.17,65.18,51600.0,41.0613,41.0613,41.0172,41.0235,51600.0
2005-04-14 12:25:00,65.17,65.21,65.16,65.21,30200.0,41.0172,41.0424,41.0109,41.0424,30200.0
2005-04-14 12:30:00,65.21,65.21,65.21,65.21,400.0,41.0424,41.0424,41.0424,41.0424,400.0
2005-04-14 12:35:00,65.24,65.24,65.2,65.24,5300.0,41.0613,41.0613,41.0361,41.0613,5300.0
2005-04-14 12:40:00,65.2,65.22,65.18,65.18,1800.0,41.0361,41.0487,41.0235,41.0235,1800.0
2005-04-14 12:45:00,65.14,65.2,65.14,65.2,600.0,40.9984,41.0361,40.9984,41.0361,600.0
2005-04-14 12:50:00,65.16,65.19,65.12,65.12,7300.0,41.0109,41.0298,40.9858,40.9858,7300.0
2005-04-14 12:55:00,65.16,65.16,65.13,65.15,800.0,41.0109,41.0109,40.9921,41.0047,800.0
2005-04-14 13:00:00,65.18,65.18,65.11,65.12,700.0,41.0235,41.0235,40.9795,40.9858,700.0
2005-04-14 13:05:00,65.16,65.16,65.16,65.16,200.0,41.0109,41.0109,41.0109,41.0109,200.0
2005-04-14 13:10:00,65.06,65.06,65.01,65.01,2900.0,40.948,40.948,40.9165,40.9165,2900.0
2005-04-14 13:15:00,65.0,65.07,64.91,64.93,9800.0,40.9102,40.9543,40.8536,40.8662,9800.0
2005-04-14 13:20:00,64.93,64.96,64.93,64.96,400.0,40.8662,40.8851,40.8662,40.8851,400.0
2005-04-14 13:25:00,64.99,64.99,64.92,64.92,900.0,40.9039,40.9039,40.8599,40.8599,900.0
2005-04-14 13:30:00,64.89,64.93,64.86,64.91,2500.0,40.841,40.8662,40.8221,40.8536,2500.0
2005-04-14 13:35:00,64.85,64.92,64.81,64.89,1400.0,40.8158,40.8599,40.7907,40.841,1400.0
2005-04-14 13:40:00,64.98,65.0,64.86,64.86,52400.0,40.8977,40.9102,40.8221,40.8221,52400.0
2005-04-14 13:45:00,64.9,64.95,64.8,64.82,29600.0,40.8473,40.8788,40.7844,40.797,29600.0
2005-04-14 13:50:00,64.92,64.92,64.9,64.9,2100.0,40.8599,40.8599,40.8473,40.8473,2100.0
2005-04-14 13:55:00,64.92,64.97,64.86,64.94,123300.0,40.8599,40.8914,40.8221,40.8725,123300.0
2005-04-14 14:00:00,64.94,64.98,64.94,64.98,1000.0,40.8725,40.8977,40.8725,40.8977,1000.0
2005-04-14 14:05:00,64.96,65.01,64.96,65.0,1200.0,40.8851,40.9165,40.8851,40.9102,1200.0
2005-04-14 14:10:00,65.01,65.05,64.98,65.05,3300.0,40.9165,40.9417,40.8977,40.9417,3300.0
2005-04-14 14:15:00,65.14,65.17,65.07,65.17,5300.0,40.9984,41.0172,40.9543,41.0172,5300.0
2005-04-14 14:20:00,65.13,65.13,65.13,65.13,2000.0,40.9921,40.9921,40.9921,40.9921,2000.0
2005-04-14 14:25:00,65.08,65.1,65.04,65.1,2700.0,40.9606,40.9732,40.9354,40.9732,2700.0
2005-04-14 14:30:00,65.15,65.15,65.07,65.07,1300.0,41.0047,41.0047,40.9543,40.9543,1300.0
2005-04-14 14:35:00,64.99,65.02,64.97,65.02,600.0,40.9039,40.9228,40.8914,40.9228,600.0
2005-04-14 14:40:00,65.0,65.08,65.0,65.0,3100.0,40.9102,40.9606,40.9102,40.9102,3100.0
2005-04-14 14:45:00,65.05,65.1,65.03,65.09,3700.0,40.9417,40.9732,40.9291,40.9669,3700.0
2005-04-14 14:50:00,65.08,65.11,65.08,65.11,500.0,40.9606,40.9795,40.9606,40.9795,500.0
2005-04-14 14:55:00,65.04,65.11,65.03,65.11,400.0,40.9354,40.9795,40.9291,40.9795,400.0
2005-04-14 15:00:00,65.03,65.07,64.98,64.98,4300.0,40.9291,40.9543,40.8977,40.8977,4300.0
2005-04-14 15:05:00,64.99,64.99,64.96,64.98,4100.0,40.9039,40.9039,40.8851,40.8977,4100.0
2005-04-14 15:10:00,64.95,65.04,64.93,65.03,3500.0,40.8788,40.9354,40.8662,40.9291,3500.0
2005-04-14 15:15:00,65.01,65.08,65.01,65.08,900.0,40.9165,40.9606,40.9165,40.9606,900.0
2005-04-14 15:20:00,65.02,65.05,65.01,65.01,2300.0,40.9228,40.9417,40.9165,40.9165,2300.0
2005-04-14 15:25:00,65.04,65.05,65.01,65.04,7000.0,40.9354,40.9417,40.9165,40.9354,7000.0
2005-04-14 15:30:00,65.02,65.07,65.02,65.05,10500.0,40.9228,40.9543,40.9228,40.9417,10500.0
2005-04-14 15:35:00,65.05,65.05,65.01,65.01,2400.0,40.9417,40.9417,40.9165,40.9165,2400.0
2005-04-14 15:40:00,65.01,65.01,64.84,64.84,5600.0,40.9165,40.9165,40.8095,40.8095,5600.0
2005-04-14 15:45:00,64.83,64.9,64.83,64.83,5300.0,40.8032,40.8473,40.8032,40.8032,5300.0
2005-04-14 15:50:00,64.84,64.84,64.78,64.78,4200.0,40.8095,40.8095,40.7718,40.7718,4200.0
2005-04-14 15:55:00,64.78,64.86,64.78,64.79,13600.0,40.7718,40.8221,40.7718,40.7781,13600.0
2005-04-14 16:00:00,64.86,64.86,64.75,64.79,1600.0,40.8221,40.8221,40.7529,40.7781,1600.0
2005-04-14 16:05:00,64.61,64.61,64.59,64.59,2500.0,40.6648,40.6648,40.6522,40.6522,2500.0
2005-04-14 16:10:00,64.55,64.55,64.55,64.55,2400.0,40.627,40.627,40.627,40.627,2400.0
2005-04-15 09:30:00,64.54,64.55,64.54,64.55,1200.0,40.6207,40.627,40.6207,40.627,1200.0
2005-04-15 09:35:00,64.55,64.56,64.46,64.56,20500.0,40.627,40.6333,40.5704,40.6333,20500.0
2005-04-15 09:40:00,64.49,64.49,64.36,64.36,9600.0,40.5893,40.5893,40.5074,40.5074,9600.0
2005-04-15 09:45:00,64.4,64.55,64.4,64.55,5700.0,40.5326,40.627,40.5326,40.627,5700.0
2005-04-15 09:50:00,64.6,64.75,64.6,64.75,1900.0,40.6585,40.7529,40.6585,40.7529,1900.0
2005-04-15 09:55:00,64.7,64.72,64.65,64.65,11800.0,40.7214,40.734,40.69,40.69,11800.0
2005-04-15 10:00:00,64.6,64.73,64.6,64.72,14200.0,40.6585,40.7403,40.6585,40.734,14200.0
2005-04-15 10:05:00,64.66,64.66,64.61,64.66,36200.0,40.6963,40.6963,40.6648,40.6963,36200.0
2005-04-15 10:10:00,64.57,64.57,64.56,64.56,3400.0,40.6396,40.6396,40.6333,40.6333,3400.0
2005-04-15 10:15:00,64.51,64.58,64.51,64.57,2900.0,40.6018,40.6459,40.6018,40.6396,2900.0
2005-04-15 10:20:00,64.51,64.62,64.51,64.62,2400.0,40.6018,40.6711,40.6018,40.6711,2400.0
2005-04-15 10:25:00,64.64,64.69,64.61,64.67,5600.0,40.6837,40.7151,40.6648,40.7025,5600.0
2005-04-15 10:30:00,64.7,64.8,64.7,64.7,10900.0,40.7214,40.7844,40.7214,40.7214,10900.0
2005-04-15 10:35:00,64.7,64.71,64.6,64.65,21600.0,40.7214,40.7277,40.6585,40.69,21600.0
2005-04-15 10:40:00,64.65,64.7,64.63,64.66,17700.0,40.69,40.7214,40.6774,40.6963,17700.0
2005-04-15 10:45:00,64.65,64.72,64.61,64.61,6500.0,40.69,40.734,40.6648,40.6648,6500.0
2005-04-15 10:50:00,64.65,64.72,64.64,64.7,9200.0,40.69,40.734,40.6837,40.7214,9200.0
2005-04-15 10:55:00,64.71,64.81,64.71,64.76,9700.0,40.7277,40.7907,40.7277,40.7592,9700.0
2005-04-15 11:00:00,64.77,64.78,64.7,64.7,1200.0,40.7655,40.7718,40.7214,40.7214,1200.0
2005-04-15 11:05:00,64.66,64.67,64.63,64.67,4900.0,40.6963,40.7025,40.6774,40.7025,4900.0
2005-04-15 11:10:00,64.63,64.64,64.6,64.64,800.0,40.6774,40.6837,40.6585,40.6837,800.0
2005-04-15 11:15:00,64.68,64.68,64.61,64.61,400.0,40.7088,40.7088,40.6648,40.6648,400.0
2005-04-15 11:20:00,64.69,64.69,64.61,64.62,700.0,40.7151,40.7151,40.6648,40.6711,700.0
2005-04-15 11:25:00,64.61,64.62,64.55,64.55,3900.0,40.6648,40.6711,40.627,40.627,3900.0
2005-04-15 11:30:00,64.59,64.59,64.54,64.58,900.0,40.6522,40.6522,40.6207,40.6459,900.0
2005-04-15 11:35:00,64.5,64.55,64.44,64.49,5100.0,40.5955,40.627,40.5578,40.5893,5100.0
2005-04-15 11:40:00,64.5,64.52,64.45,64.52,2800.0,40.5955,40.6081,40.5641,40.6081,2800.0
2005-04-15 11:45:00,64.53,64.53,64.5,64.5,3700.0,40.6144,40.6144,40.5955,40.5955,3700.0
2005-04-15 11:50:00,64.47,64.47,64.45,64.45,1100.0,40.5767,40.5767,40.5641,40.5641,1100.0
2005-04-15 11:55:00,64.37,64.42,64.36,64.42,3000.0,40.5137,40.5452,40.5074,40.5452,3000.0
2005-04-15 12:00:00,64.45,64.45,64.32,64.32,2300.0,40.5641,40.5641,40.4823,40.4823,2300.0
2005-04-15 12:05:00,64.39,64.5,64.39,64.5,1000.0,40.5263,40.5955,40.5263,40.5955,1000.0
2005-04-15 12:10:00,64.45,64.45,64.4,64.4,6500.0,40.5641,40.5641,40.5326,40.5326,6500.0
2005-04-15 12:15:00,64.39,64.39,64.33,64.33,1300.0,40.5263,40.5263,40.4886,40.4886,1300.0
2005-04-15 12:20:00,64.31,64.34,64.25,64.26,3800.0,40.476,40.4948,40.4382,40.4445,3800.0
2005-04-15 12:25:00,64.34,64.36,64.29,64.34,9000.0,40.4948,40.5074,40.4634,40.4948,9000.0
2005-04-15 12:30:00,64.38,64.4,64.34,64.34,2400.0,40.52,40.5326,40.4948,40.4948,2400.0
2005-04-15 12:35:00,64.34,64.35,64.34,64.35,1800.0,40.4948,40.5011,40.4948,40.5011,1800.0
2005-04-15 12:40:00,64.35,64.35,64.25,64.25,3800.0,40.5011,40.5011,40.4382,40.4382,3800.0
2005-04-15 12:45:00,64.25,64.28,64.21,64.21,6200.0,40.4382,40.4571,40.413,40.413,6200.0
2005-04-15 12:50:00,64.21,64.21,63.94,64.0,50800.0,40.413,40.413,40.2431,40.2809,50800.0
2005-04-15 12:55:00,64.0,64.04,63.94,63.94,11200.0,40.2809,40.306,40.2431,40.2431,11200.0
2005-04-15 13:00:00,63.98,64.09,63.98,64.09,5600.0,40.2683,40.3375,40.2683,40.3375,5600.0
2005-04-15 13:05:00,64.09,64.09,64.08,64.08,500.0,40.3375,40.3375,40.3312,40.3312,500.0
2005-04-15 13:10:00,64.1,64.18,64.05,64.18,17900.0,40.3438,40.3941,40.3123,40.3941,17900.0
2005-04-15 13:15:00,64.13,64.17,64.13,64.16,1500.0,40.3627,40.3879,40.3627,40.3816,1500.0
2005-04-15 13:20:00,64.15,64.17,64.11,64.15,57100.0,40.3753,40.3879,40.3501,40.3753,57100.0
2005-04-15 13:25:00,64.19,64.3,64.19,64.28,14300.0,40.4004,40.4697,40.4004,40.4571,14300.0
2005-04-15 13:30:00,64.26,64.29,64.26,64.29,900.0,40.4445,40.4634,40.4445,40.4634,900.0
2005-04-15 13:35:00,64.31,64.31,64.27,64.27,1100.0,40.476,40.476,40.4508,40.4508,1100.0
2005-04-15 13:40:00,64.22,64.28,64.22,64.28,19100.0,40.4193,40.4571,40.4193,40.4571,19100.0
2005-04-15 13:45:00,64.23,64.23,64.19,64.19,4100.0,40.4256,40.4256,40.4004,40.4004,4100.0
2005-04-15 13:50:00,64.18,64.21,64.17,64.21,161200.0,40.3941,40.413,40.3879,40.413,161200.0
2005-04-15 13:55:00,64.17,64.18,64.11,64.15,5000.0,40.3879,40.3941,40.3501,40.3753,5000.0
2005-04-15 14:00:00,64.15,64.18,64.14,64.14,1300.0,40.3753,40.3941,40.369,40.369,1300.0
2005-04-15 14:05:00,64.12,64.16,64.08,64.15,25000.0,40.3564,40.3816,40.3312,40.3753,25000.0
2005-04-15 14:10:00,64.11,64.16,64.1,64.16,4300.0,40.3501,40.3816,40.3438,40.3816,4300.0
2005-04-15 14:15:00,64.18,64.28,64.17,64.28,46300.0,40.3941,40.4571,40.3879,40.4571,46300.0
2005-04-15 14:20:00,64.27,64.3,64.23,64.23,7300.0,40.4508,40.4697,40.4256,40.4256,7300.0
2005-04-15 14:25:00,64.22,64.22,64.16,64.16,4300.0,40.4193,40.4193,40.3816,40.3816,4300.0
2005-04-15 14:30:00,64.14,64.18,64.13,64.13,2700.0,40.369,40.3941,40.3627,40.3627,2700.0
2005-04-15 14:35:00,64.12,64.12,64.06,64.06,1600.0,40.3564,40.3564,40.3186,40.3186,1600.0
2005-04-15 14:40:00,64.04,64.07,64.01,64.03,5700.0,40.306,40.3249,40.2871,40.2997,5700.0
2005-04-15 14:45:00,64.03,64.09,64.0,64.0,13200.0,40.2997,40.3375,40.2809,40.2809,13200.0
2005-04-15 14:50:00,64.07,64.07,64.01,64.01,4800.0,40.3249,40.3249,40.2871,40.2871,4800.0
2005-04-15 14:55:00,63.98,64.07,63.96,64.07,4300.0,40.2683,40.3249,40.2557,40.3249,4300.0
2005-04-15 15:00:00,64.07,64.1,64.07,64.07,900.0,40.3249,40.3438,40.3249,40.3249,900.0
2005-04-15 15:05:00,64.01,64.01,63.97,63.97,900.0,40.2871,40.2871,40.262,40.262,900.0
2005-04-15 15:10:00,63.96,64.0,63.96,63.99,700.0,40.2557,40.2809,40.2557,40.2746,700.0
2005-04-15 15:15:00,63.96,64.0,63.93,63.98,1700.0,40.2557,40.2809,40.2368,40.2683,1700.0
2005-04-15 15:20:00,63.94,63.97,63.77,63.78,3900.0,40.2431,40.262,40.1361,40.1424,3900.0
2005-04-15 15:25:00,63.82,63.88,63.81,63.81,4200.0,40.1676,40.2053,40.1613,40.1613,4200.0
2005-04-15 15:30:00,63.9,63.97,63.86,63.95,8800.0,40.2179,40.262,40.1927,40.2494,8800.0
2005-04-15 15:35:00,63.96,63.96,63.87,63.87,2900.0,40.2557,40.2557,40.199,40.199,2900.0
2005-04-15 15:40:00,63.82,63.83,63.71,63.78,4600.0,40.1676,40.1739,40.0983,40.1424,4600.0
2005-04-15 15:45:00,63.76,63.78,63.58,63.58,35400.0,40.1298,40.1424,40.0165,40.0165,35400.0
2005-04-15 15:50:00,63.58,63.62,63.47,63.57,12500.0,40.0165,40.0417,39.9473,40.0102,12500.0
2005-04-15 15:55:00,63.66,63.69,63.57,63.57,3600.0,40.0669,40.0857,40.0102,40.0102,3600.0
2005-04-15 16:00:00,63.63,63.65,63.6,63.6,2900.0,40.048,40.0606,40.0291,40.0291,2900.0
2005-04-15 16:05:00,63.56,63.56,63.56,63.56,1100.0,40.0039,40.0039,40.0039,40.0039,1100.0
2005-04-15 16:10:00,63.64,63.64,63.64,63.64,100.0,40.0543,40.0543,40.0543,40.0543,100.0
2005-04-18 09:30:00,63.48,63.72,63.48,63.72,17500.0,39.9536,40.1046,39.9536,40.1046,17500.0
2005-04-18 09:35:00,63.72,63.72,63.57,63.57,9100.0,40.1046,40.1046,40.0102,40.0102,9100.0
2005-04-18 09:40:00,63.6,63.6,63.49,63.52,3800.0,40.0291,40.0291,39.9599,39.9787,3800.0
2005-04-18 09:45:00,63.53,63.54,63.41,63.43,38400.0,39.985,39.9913,39.9095,39.9221,38400.0
2005-04-18 09:50:00,63.49,63.67,63.49,63.66,21100.0,39.9599,40.0732,39.9599,40.0669,21100.0
2005-04-18 09:55:00,63.66,63.7,63.64,63.7,11500.0,40.0669,40.092,40.0543,40.092,11500.0
2005-04-18 10:00:00,63.69,63.77,63.69,63.71,32300.0,40.0857,40.1361,40.0857,40.0983,32300.0
2005-04-18 10:05:00,63.73,63.84,63.72,63.82,2500.0,40.1109,40.1802,40.1046,40.1676,2500.0
2005-04-18 10:10:00,63.85,63.94,63.84,63.94,6400.0,40.1864,40.2431,40.1802,40.2431,6400.0
2005-04-18 10:15:00,63.9,63.97,63.9,63.96,7200.0,40.2179,40.262,40.2179,40.2557,7200.0
2005-04-18 10:20:00,63.95,63.98,63.92,63.92,8900.0,40.2494,40.2683,40.2305,40.2305,8900.0
2005-04-18 10:25:00,63.88,63.92,63.86,63.89,3200.0,40.2053,40.2305,40.1927,40.2116,3200.0
2005-04-18 10:30:00,63.88,63.95,63.86,63.95,5300.0,40.2053,40.2494,40.1927,40.2494,5300.0
2005-04-18 10:35:00,63.91,63.93,63.85,63.85,67900.0,40.2242,40.2368,40.1864,40.1864,67900.0
2005-04-18 10:40:00,63.84,63.89,63.76,63.76,14500.0,40.1802,40.2116,40.1298,40.1298,14500.0
2005-04-18 10:45:00,63.75,63.8,63.7,63.8,7800.0,40.1235,40.155,40.092,40.155,7800.0
2005-04-18 10:50:00,63.74,63.78,63.74,63.75,500.0,40.1172,40.1424,40.1172,40.1235,500.0
2005-04-18 10:55:00,63.79,63.79,63.79,63.79,1800.0,40.1487,40.1487,40.1487,40.1487,1800.0
2005-04-18 11:00:00,63.94,63.97,63.93,63.97,6900.0,40.2431,40.262,40.2368,40.262,6900.0
2005-04-18 11:05:00,63.93,63.93,63.88,63.89,44300.0,40.2368,40.2368,40.2053,40.2116,44300.0
2005-04-18 11:10:00,63.9,63.9,63.86,63.86,4200.0,40.2179,40.2179,40.1927,40.1927,4200.0
2005-04-18 11:15:00,63.86,63.86,63.81,63.86,1600.0,40.1927,40.1927,40.1613,40.1927,1600.0
2005-04-18 11:20:00,63.86,63.9,63.86,63.9,3300.0,40.1927,40.2179,40.1927,40.2179,3300.0
2005-04-18 11:25:00,63.79,63.83,63.76,63.76,5300.0,40.1487,40.1739,40.1298,40.1298,5300.0
2005-04-18 11:30:00,63.77,63.77,63.72,63.74,1700.0,40.1361,40.1361,40.1046,40.1172,1700.0
2005-04-18 11:35:00,63.72,63.73,63.67,63.67,3900.0,40.1046,40.1109,40.0732,40.0732,3900.0
2005-04-18 11:40:00,63.62,63.65,63.54,63.56,4300.0,40.0417,40.0606,39.9913,40.0039,4300.0
2005-04-18 11:45:00,63.56,63.64,63.56,63.64,18000.0,40.0039,40.0543,40.0039,40.0543,18000.0
2005-04-18 11:50:00,63.64,63.64,63.64,63.64,0.0,40.0543,40.0543,40.0543,40.0543,0.0
2005-04-18 11:55:00,63.67,63.67,63.61,63.67,4100.0,40.0732,40.0732,40.0354,40.0732,4100.0
2005-04-18 12:00:00,63.64,63.67,63.6,63.62,3700.0,40.0543,40.0732,40.0291,40.0417,3700.0
2005-04-18 12:05:00,63.62,63.7,63.62,63.7,900.0,40.0417,40.092,40.0417,40.092,900.0
2005-04-18 12:10:00,63.67,63.71,63.67,63.68,1100.0,40.0732,40.0983,40.0732,40.0795,1100.0
2005-04-18 12:15:00,63.67,63.69,63.64,63.64,1600.0,40.0732,40.0857,40.0543,40.0543,1600.0
2005-04-18 12:20:00,63.62,63.7,63.61,63.7,2900.0,40.0417,40.092,40.0354,40.092,2900.0
2005-04-18 12:25:00,63.7,63.72,63.68,63.7,5600.0,40.092,40.1046,40.0795,40.092,5600.0
2005-04-18 12:30:00,63.7,63.71,63.7,63.71,6600.0,40.092,40.0983,40.092,40.0983,6600.0
2005-04-18 12:35:00,63.69,63.78,63.69,63.78,22600.0,40.0857,40.1424,40.0857,40.1424,22600.0
2005-04-18 12:40:00,63.79,63.79,63.78,63.78,600.0,40.1487,40.1487,40.1424,40.1424,600.0
2005-04-18 12:45:00,63.84,63.87,63.84,63.87,7000.0,40.1802,40.199,40.1802,40.199,7000.0
2005-04-18 12:50:00,63.87,63.92,63.87,63.92,1800.0,40.199,40.2305,40.199,40.2305,1800.0
2005-04-18 12:55:00,63.98,64.04,63.98,64.04,3600.0,40.2683,40.306,40.2683,40.306,3600.0
2005-04-18 13:00:00,64.02,64.04,63.99,64.04,1400.0,40.2934,40.306,40.2746,40.306,1400.0
2005-04-18 13:05:00,64.1,64.1,64.01,64.01,400.0,40.3438,40.3438,40.2871,40.2871,400.0
2005-04-18 13:10:00,64.05,64.05,64.01,64.01,2300.0,40.3123,40.3123,40.2871,40.2871,2300.0
2005-04-18 13:15:00,63.96,63.98,63.91,63.91,1400.0,40.2557,40.2683,40.2242,40.2242,1400.0
2005-04-18 13:20:00,63.93,63.98,63.91,63.96,6400.0,40.2368,40.2683,40.2242,40.2557,6400.0
2005-04-18 13:25:00,63.95,63.99,63.95,63.97,1200.0,40.2494,40.2746,40.2494,40.262,1200.0
2005-04-18 13:30:00,63.99,63.99,63.94,63.99,25800.0,40.2746,40.2746,40.2431,40.2746,25800.0
2005-04-18 13:35:00,63.93,63.93,63.93,63.93,800.0,40.2368,40.2368,40.2368,40.2368,800.0
2005-04-18 13:40:00,63.89,63.93,63.89,63.93,3900.0,40.2116,40.2368,40.2116,40.2368,3900.0
2005-04-18 13:45:00,63.87,63.91,63.87,63.89,1300.0,40.199,40.2242,40.199,40.2116,1300.0
2005-04-18 13:50:00,63.96,63.97,63.93,63.96,4000.0,40.2557,40.262,40.2368,40.2557,4000.0
2005-04-18 13:55:00,63.99,64.03,63.93,63.99,5500.0,40.2746,40.2997,40.2368,40.2746,5500.0
2005-04-18 14:00:00,63.95,64.03,63.95,64.03,1200.0,40.2494,40.2997,40.2494,40.2997,1200.0
2005-04-18 14:05:00,64.07,64.07,64.07,64.07,2000.0,40.3249,40.3249,40.3249,40.3249,2000.0
2005-04-18 14:10:00,64.0,64.0,63.89,63.92,5800.0,40.2809,40.2809,40.2116,40.2305,5800.0
2005-04-18 14:15:00,63.92,63.93,63.88,63.88,400.0,40.2305,40.2368,40.2053,40.2053,400.0
2005-04-18 14:20:00,63.9,63.9,63.86,63.86,6500.0,40.2179,40.2179,40.1927,40.1927,6500.0
2005-04-18 14:25:00,63.87,63.9,63.84,63.86,11600.0,40.199,40.2179,40.1802,40.1927,11600.0
2005-04-18 14:30:00,63.87,63.9,63.85,63.9,4000.0,40.199,40.2179,40.1864,40.2179,4000.0
2005-04-18 14:35:00,63.89,63.89,63.85,63.85,500.0,40.2116,40.2116,40.1864,40.1864,500.0
2005-04-18 14:40:00,63.89,63.89,63.79,63.81,300.0,40.2116,40.2116,40.1487,40.1613,300.0
2005-04-18 14:45:00,63.79,63.82,63.77,63.82,1200.0,40.1487,40.1676,40.1361,40.1676,1200.0
2005-04-18 14:50:00,63.82,63.87,63.78,63.87,7600.0,40.1676,40.199,40.1424,40.199,7600.0
2005-04-18 14:55:00,63.89,63.91,63.89,63.91,1000.0,40.2116,40.2242,40.2116,40.2242,1000.0
2005-04-18 15:00:00,63.98,63.98,63.91,63.97,5800.0,40.2683,40.2683,40.2242,40.262,5800.0
2005-04-18 15:05:00,63.96,63.96,63.89,63.89,4000.0,40.2557,40.2557,40.2116,40.2116,4000.0
2005-04-18 15:10:00,63.92,63.93,63.87,63.87,3500.0,40.2305,40.2368,40.199,40.199,3500.0
2005-04-18 15:15:00,63.92,63.99,63.92,63.96,5900.0,40.2305,40.2746,40.2305,40.2557,5900.0
2005-04-18 15:20:00,63.96,64.03,63.96,64.0,4000.0,40.2557,40.2997,40.2557,40.2809,4000.0
2005-04-18 15:25:00,64.03,64.07,64.03,64.06,1900.0,40.2997,40.3249,40.2997,40.3186,1900.0
2005-04-18 15:30:00,64.08,64.11,64.01,64.05,8200.0,40.3312,40.3501,40.2871,40.3123,8200.0
2005-04-18 15:35:00,64.05,64.07,64.01,64.02,13100.0,40.3123,40.3249,40.2871,40.2934,13100.0
2005-04-18 15:40:00,64.03,64.03,63.95,63.98,2300.0,40.2997,40.2997,40.2494,40.2683,2300.0
2005-04-18 15:45:00,64.03,64.04,63.95,64.01,13200.0,40.2997,40.306,40.2494,40.2871,13200.0
2005-04-18 15:50:00,64.0,64.01,63.96,63.97,5500.0,40.2809,40.2871,40.2557,40.262,5500.0
2005-04-18 15:55:00,63.96,63.96,63.91,63.96,1600.0,40.2557,40.2557,40.2242,40.2557,1600.0
2005-04-18 16:00:00,63.95,64.01,63.95,64.01,1400.0,40.2494,40.2871,40.2494,40.2871,1400.0
2005-04-18 16:05:00,64.01,64.01,64.01,64.01,0.0,40.2871,40.2871,40.2871,40.2871,0.0
2005-04-18 16:10:00,64.01,64.01,64.01,64.01,0.0,40.2871,40.2871,40.2871,40.2871,0.0
2005-04-19 09:30:00,64.2,64.21,64.2,64.2,99800.0,40.4067,40.413,40.4067,40.4067,99800.0
2005-04-19 09:35:00,64.21,64.28,64.21,64.25,1500.0,40.413,40.4571,40.413,40.4382,1500.0
2005-04-19 09:40:00,64.26,64.3,64.25,64.29,2100.0,40.4445,40.4697,40.4382,40.4634,2100.0
2005-04-19 09:45:00,64.25,64.29,64.2,64.2,18500.0,40.4382,40.4634,40.4067,40.4067,18500.0
2005-04-19 09:50:00,64.24,64.26,64.23,64.26,2900.0,40.4319,40.4445,40.4256,40.4445,2900.0
2005-04-19 09:55:00,64.29,64.35,64.29,64.35,4900.0,40.4634,40.5011,40.4634,40.5011,4900.0
2005-04-19 10:00:00,64.35,64.39,64.35,64.39,900.0,40.5011,40.5263,40.5011,40.5263,900.0
2005-04-19 10:05:00,64.32,64.37,64.31,64.33,3800.0,40.4823,40.5137,40.476,40.4886,3800.0
2005-04-19 10:10:00,64.33,64.4,64.32,64.4,3900.0,40.4886,40.5326,40.4823,40.5326,3900.0
2005-04-19 10:15:00,64.32,64.4,64.32,64.4,3000.0,40.4823,40.5326,40.4823,40.5326,3000.0
2005-04-19 10:20:00,64.36,64.42,64.36,64.38,3000.0,40.5074,40.5452,40.5074,40.52,3000.0
2005-04-19 10:25:00,64.38,64.42,64.35,64.35,6300.0,40.52,40.5452,40.5011,40.5011,6300.0
2005-04-19 10:30:00,64.35,64.42,64.35,64.4,2500.0,40.5011,40.5452,40.5011,40.5326,2500.0
2005-04-19 10:35:00,64.37,64.4,64.37,64.4,6300.0,40.5137,40.5326,40.5137,40.5326,6300.0
2005-04-19 10:40:00,64.35,64.41,64.33,64.33,5900.0,40.5011,40.5389,40.4886,40.4886,5900.0
2005-04-19 10:45:00,64.32,64.32,64.24,64.27,6200.0,40.4823,40.4823,40.4319,40.4508,6200.0
2005-04-19 10:50:00,64.23,64.3,64.23,64.3,35000.0,40.4256,40.4697,40.4256,40.4697,35000.0
2005-04-19 10:55:00,64.3,64.33,64.29,64.33,59700.0,40.4697,40.4886,40.4634,40.4886,59700.0
2005-04-19 11:00:00,64.31,64.34,64.31,64.33,1600.0,40.476,40.4948,40.476,40.4886,1600.0
2005-04-19 11:05:00,64.29,64.31,64.27,64.31,1300.0,40.4634,40.476,40.4508,40.476,1300.0
2005-04-19 11:10:00,64.3,64.34,64.3,64.34,1600.0,40.4697,40.4948,40.4697,40.4948,1600.0
2005-04-19 11:15:00,64.32,64.4,64.31,64.39,4200.0,40.4823,40.5326,40.476,40.5263,4200.0
2005-04-19 11:20:00,64.38,64.39,64.36,64.37,53500.0,40.52,40.5263,40.5074,40.5137,53500.0
2005-04-19 11:25:00,64.37,64.47,64.37,64.47,4800.0,40.5137,40.5767,40.5137,40.5767,4800.0
2005-04-19 11:30:00,64.45,64.45,64.43,64.44,9900.0,40.5641,40.5641,40.5515,40.5578,9900.0
2005-04-19 11:35:00,64.44,64.44,64.38,64.44,2100.0,40.5578,40.5578,40.52,40.5578,2100.0
2005-04-19 11:40:00,64.42,64.45,64.38,64.4,7600.0,40.5452,40.5641,40.52,40.5326,7600.0
2005-04-19 11:45:00,64.38,64.42,64.36,64.42,24300.0,40.52,40.5452,40.5074,40.5452,24300.0
2005-04-19 11:50:00,64.41,64.45,64.41,64.45,5800.0,40.5389,40.5641,40.5389,40.5641,5800.0
2005-04-19 11:55:00,64.42,64.45,64.4,64.41,36200.0,40.5452,40.5641,40.5326,40.5389,36200.0
2005-04-19 12:00:00,64.45,64.45,64.36,64.4,8200.0,40.5641,40.5641,40.5074,40.5326,8200.0
2005-04-19 12:05:00,64.41,64.41,64.39,64.41,2000.0,40.5389,40.5389,40.5263,40.5389,2000.0
2005-04-19 12:10:00,64.4,64.45,64.4,64.44,42400.0,40.5326,40.5641,40.5326,40.5578,42400.0
2005-04-19 12:15:00,64.44,64.44,64.42,64.43,16200.0,40.5578,40.5578,40.5452,40.5515,16200.0
2005-04-19 12:20:00,64.38,64.4,64.35,64.35,1900.0,40.52,40.5326,40.5011,40.5011,1900.0
2005-04-19 12:25:00,64.35,64.35,64.31,64.31,4100.0,40.5011,40.5011,40.476,40.476,4100.0
2005-04-19 12:30:00,64.33,64.39,64.33,64.38,9400.0,40.4886,40.5263,40.4886,40.52,9400.0
2005-04-19 12:35:00,64.38,64.38,64.37,64.37,17000.0,40.52,40.52,40.5137,40.5137,17000.0
2005-04-19 12:40:00,64.36,64.43,64.36,64.43,2100.0,40.5074,40.5515,40.5074,40.5515,2100.0
2005-04-19 12:45:00,64.43,64.43,64.43,64.43,0.0,40.5515,40.5515,40.5515,40.5515,0.0
2005-04-19 12:50:00,64.4,64.41,64.4,64.4,1200.0,40.5326,40.5389,40.5326,40.5326,1200.0
2005-04-19 12:55:00,64.34,64.4,64.34,64.37,5300.0,40.4948,40.5326,40.4948,40.5137,5300.0
2005-04-19 13:00:00,64.35,64.39,64.35,64.38,2600.0,40.5011,40.5263,40.5011,40.52,2600.0
2005-04-19 13:05:00,64.42,64.43,64.39,64.43,800.0,40.5452,40.5515,40.5263,40.5515,800.0
2005-04-19 13:10:00,64.41,64.41,64.37,64.39,3000.0,40.5389,40.5389,40.5137,40.5263,3000.0
2005-04-19 13:15:00,64.37,64.37,64.3,64.3,2600.0,40.5137,40.5137,40.4697,40.4697,2600.0
2005-04-19 13:20:00,64.29,64.33,64.29,64.33,3200.0,40.4634,40.4886,40.4634,40.4886,3200.0
2005-04-19 13:25:00,64.31,64.37,64.31,64.37,2300.0,40.476,40.5137,40.476,40.5137,2300.0
2005-04-19 13:30:00,64.36,64.43,64.36,64.43,4100.0,40.5074,40.5515,40.5074,40.5515,4100.0
2005-04-19 13:35:00,64.44,64.44,64.4,64.42,4300.0,40.5578,40.5578,40.5326,40.5452,4300.0
2005-04-19 13:40:00,64.4,64.43,64.4,64.43,4400.0,40.5326,40.5515,40.5326,40.5515,4400.0
2005-04-19 13:45:00,64.44,64.48,64.44,64.48,4000.0,40.5578,40.583,40.5578,40.583,4000.0
2005-04-19 13:50:00,64.51,64.56,64.51,64.56,2500.0,40.6018,40.6333,40.6018,40.6333,2500.0
2005-04-19 13:55:00,64.55,64.55,64.55,64.55,100.0,40.627,40.627,40.627,40.627,100.0
2005-04-19 14:00:00,64.52,64.52,64.47,64.48,2000.0,40.6081,40.6081,40.5767,40.583,2000.0
2005-04-19 14:05:00,64.45,64.53,64.45,64.53,5000.0,40.5641,40.6144,40.5641,40.6144,5000.0
2005-04-19 14:10:00,64.49,64.5,64.45,64.45,6600.0,40.5893,40.5955,40.5641,40.5641,6600.0
2005-04-19 14:15:00,64.49,64.55,64.49,64.55,11000.0,40.5893,40.627,40.5893,40.627,11000.0
2005-04-19 14:20:00,64.56,64.59,64.51,64.57,4500.0,40.6333,40.6522,40.6018,40.6396,4500.0
2005-04-19 14:25:00,64.58,64.61,64.54,64.55,5800.0,40.6459,40.6648,40.6207,40.627,5800.0
2005-04-19 14:30:00,64.59,64.6,64.53,64.56,6100.0,40.6522,40.6585,40.6144,40.6333,6100.0
2005-04-19 14:35:00,64.56,64.59,64.52,64.52,6000.0,40.6333,40.6522,40.6081,40.6081,6000.0
2005-04-19 14:40:00,64.48,64.53,64.47,64.51,4300.0,40.583,40.6144,40.5767,40.6018,4300.0
2005-04-19 14:45:00,64.51,64.54,64.49,64.49,2200.0,40.6018,40.6207,40.5893,40.5893,2200.0
2005-04-19 14:50:00,64.49,64.54,64.49,64.52,4200.0,40.5893,40.6207,40.5893,40.6081,4200.0
2005-04-19 14:55:00,64.55,64.57,64.53,64.54,19600.0,40.627,40.6396,40.6144,40.6207,19600.0
2005-04-19 15:00:00,64.54,64.54,64.5,64.5,3500.0,40.6207,40.6207,40.5955,40.5955,3500.0
2005-04-19 15:05:00,64.5,64.5,64.41,64.45,15000.0,40.5955,40.5955,40.5389,40.5641,15000.0
2005-04-19 15:10:00,64.39,64.47,64.39,64.45,107300.0,40.5263,40.5767,40.5263,40.5641,107300.0
2005-04-19 15:15:00,64.45,64.5,64.45,64.47,19800.0,40.5641,40.5955,40.5641,40.5767,19800.0
2005-04-19 15:20:00,64.44,64.44,64.4,64.4,13000.0,40.5578,40.5578,40.5326,40.5326,13000.0
2005-04-19 15:25:00,64.38,64.44,64.38,64.43,5700.0,40.52,40.5578,40.52,40.5515,5700.0
2005-04-19 15:30:00,64.43,64.5,64.39,64.5,6400.0,40.5515,40.5955,40.5263,40.5955,6400.0
2005-04-19 15:35:00,64.47,64.51,64.47,64.5,8500.0,40.5767,40.6018,40.5767,40.5955,8500.0
2005-04-19 15:40:00,64.47,64.51,64.46,64.49,15700.0,40.5767,40.6018,40.5704,40.5893,15700.0
2005-04-19 15:45:00,64.48,64.53,64.48,64.53,4900.0,40.583,40.6144,40.583,40.6144,4900.0
2005-04-19 15:50:00,64.5,64.5,64.5,64.5,1100.0,40.5955,40.5955,40.5955,40.5955,1100.0
2005-04-19 15:55:00,64.47,64.51,64.43,64.51,12800.0,40.5767,40.6018,40.5515,40.6018,12800.0
2005-04-19 16:00:00,64.51,64.51,64.51,64.51,0.0,40.6018,40.6018,40.6018,40.6018,0.0
2005-04-19 16:05:00,64.57,64.58,64.38,64.38,85200.0,40.6396,40.6459,40.52,40.52,85200.0
2005-04-19 16:10:00,64.38,64.38,64.38,64.38,0.0,40.52,40.52,40.52,40.52,0.0
2005-04-20 09:30:00,64.44,64.49,64.38,64.38,16900.0,40.5578,40.5893,40.52,40.52,16900.0
2005-04-20 09:35:00,64.42,64.42,64.3,64.31,500.0,40.5452,40.5452,40.4697,40.476,500.0
2005-04-20 09:40:00,64.32,64.32,64.11,64.11,24100.0,40.4823,40.4823,40.3501,40.3501,24100.0
2005-04-20 09:45:00,64.19,64.2,64.16,64.16,1500.0,40.4004,40.4067,40.3816,40.3816,1500.0
2005-04-20 09:50:00,64.16,64.26,64.16,64.26,1500.0,40.3816,40.4445,40.3816,40.4445,1500.0
2005-04-20 09:55:00,64.24,64.24,64.07,64.07,7900.0,40.4319,40.4319,40.3249,40.3249,7900.0
2005-04-20 10:00:00,64.13,64.17,64.07,64.17,4600.0,40.3627,40.3879,40.3249,40.3879,4600.0
2005-04-20 10:05:00,64.19,64.21,64.19,64.21,400.0,40.4004,40.413,40.4004,40.413,400.0
2005-04-20 10:10:00,64.26,64.26,64.23,64.23,300.0,40.4445,40.4445,40.4256,40.4256,300.0
2005-04-20 10:15:00,64.22,64.32,64.22,64.3,15600.0,40.4193,40.4823,40.4193,40.4697,15600.0
2005-04-20 10:20:00,64.33,64.36,64.31,64.36,2900.0,40.4886,40.5074,40.476,40.5074,2900.0
2005-04-20 10:25:00,64.3,64.37,64.28,64.37,1300.0,40.4697,40.5137,40.4571,40.5137,1300.0
2005-04-20 10:30:00,64.33,64.35,64.26,64.35,11100.0,40.4886,40.5011,40.4445,40.5011,11100.0
2005-04-20 10:35:00,64.37,64.4,64.33,64.4,3300.0,40.5137,40.5326,40.4886,40.5326,3300.0
2005-04-20 10:40:00,64.39,64.39,64.27,64.27,4600.0,40.5263,40.5263,40.4508,40.4508,4600.0
2005-04-20 10:45:00,64.28,64.3,64.24,64.24,4100.0,40.4571,40.4697,40.4319,40.4319,4100.0
2005-04-20 10:50:00,64.24,64.29,64.22,64.29,8100.0,40.4319,40.4634,40.4193,40.4634,8100.0
2005-04-20 10:55:00,64.32,64.36,64.32,64.36,7300.0,40.4823,40.5074,40.4823,40.5074,7300.0
2005-04-20 11:00:00,64.43,64.56,64.42,64.56,12100.0,40.5515,40.6333,40.5452,40.6333,12100.0
2005-04-20 11:05:00,64.58,64.58,64.53,64.53,1500.0,40.6459,40.6459,40.6144,40.6144,1500.0
2005-04-20 11:10:00,64.45,64.51,64.43,64.43,6500.0,40.5641,40.6018,40.5515,40.5515,6500.0
2005-04-20 11:15:00,64.49,64.49,64.46,64.49,10200.0,40.5893,40.5893,40.5704,40.5893,10200.0
2005-04-20 11:20:00,64.45,64.45,64.42,64.43,1700.0,40.5641,40.5641,40.5452,40.5515,1700.0
2005-04-20 11:25:00,64.43,64.43,64.35,64.41,2200.0,40.5515,40.5515,40.5011,40.5389,2200.0
2005-04-20 11:30:00,64.38,64.41,64.27,64.32,6900.0,40.52,40.5389,40.4508,40.4823,6900.0
2005-04-20 11:35:00,64.42,64.42,64.42,64.42,2600.0,40.5452,40.5452,40.5452,40.5452,2600.0
2005-04-20 11:40:00,64.29,64.39,64.29,64.39,600.0,40.4634,40.5263,40.4634,40.5263,600.0
2005-04-20 11:45:00,64.4,64.4,64.4,64.4,400.0,40.5326,40.5326,40.5326,40.5326,400.0
2005-04-20 11:50:00,64.43,64.43,64.36,64.36,1100.0,40.5515,40.5515,40.5074,40.5074,1100.0
2005-04-20 11:55:00,64.4,64.42,64.4,64.42,9600.0,40.5326,40.5452,40.5326,40.5452,9600.0
2005-04-20 12:00:00,64.42,64.42,64.34,64.36,6800.0,40.5452,40.5452,40.4948,40.5074,6800.0
2005-04-20 12:05:00,64.36,64.37,64.29,64.31,21000.0,40.5074,40.5137,40.4634,40.476,21000.0
2005-04-20 12:10:00,64.32,64.32,64.27,64.28,2300.0,40.4823,40.4823,40.4508,40.4571,2300.0
2005-04-20 12:15:00,64.3,64.3,64.28,64.3,4300.0,40.4697,40.4697,40.4571,40.4697,4300.0
2005-04-20 12:20:00,64.29,64.35,64.29,64.35,3400.0,40.4634,40.5011,40.4634,40.5011,3400.0
2005-04-20 12:25:00,64.33,64.33,64.31,64.32,7600.0,40.4886,40.4886,40.476,40.4823,7600.0
2005-04-20 12:30:00,64.28,64.28,64.27,64.27,2400.0,40.4571,40.4571,40.4508,40.4508,2400.0
2005-04-20 12:35:00,64.24,64.24,64.19,64.19,3600.0,40.4319,40.4319,40.4004,40.4004,3600.0
2005-04-20 12:40:00,64.2,64.2,64.2,64.2,3000.0,40.4067,40.4067,40.4067,40.4067,3000.0
2005-04-20 12:45:00,64.19,64.19,64.16,64.16,2100.0,40.4004,40.4004,40.3816,40.3816,2100.0
2005-04-20 12:50:00,64.18,64.18,64.0,64.04,13400.0,40.3941,40.3941,40.2809,40.306,13400.0
2005-04-20 12:55:00,64.05,64.05,63.94,63.94,5700.0,40.3123,40.3123,40.2431,40.2431,5700.0
2005-04-20 13:00:00,63.96,64.06,63.95,64.06,5600.0,40.2557,40.3186,40.2494,40.3186,5600.0
2005-04-20 13:05:00,64.05,64.05,64.05,64.05,100.0,40.3123,40.3123,40.3123,40.3123,100.0
2005-04-20 13:10:00,64.07,64.07,64.01,64.01,400.0,40.3249,40.3249,40.2871,40.2871,400.0
2005-04-20 13:15:00,64.02,64.02,64.0,64.0,1300.0,40.2934,40.2934,40.2809,40.2809,1300.0
2005-04-20 13:20:00,64.07,64.1,64.05,64.1,12700.0,40.3249,40.3438,40.3123,40.3438,12700.0
2005-04-20 13:25:00,64.07,64.07,64.01,64.01,10700.0,40.3249,40.3249,40.2871,40.2871,10700.0
2005-04-20 13:30:00,64.0,64.01,63.9,63.91,3500.0,40.2809,40.2871,40.2179,40.2242,3500.0
2005-04-20 13:35:00,63.94,63.97,63.94,63.96,900.0,40.2431,40.262,40.2431,40.2557,900.0
2005-04-20 13:40:00,63.97,64.0,63.97,63.98,12700.0,40.262,40.2809,40.262,40.2683,12700.0
2005-04-20 13:45:00,64.01,64.05,64.01,64.05,700.0,40.2871,40.3123,40.2871,40.3123,700.0
2005-04-20 13:50:00,64.01,64.01,64.01,64.01,200.0,40.2871,40.2871,40.2871,40.2871,200.0
2005-04-20 13:55:00,64.05,64.05,64.04,64.04,2900.0,40.3123,40.3123,40.306,40.306,2900.0
2005-04-20 14:00:00,63.98,64.0,63.95,63.95,1200.0,40.2683,40.2809,40.2494,40.2494,1200.0
2005-04-20 14:05:00,63.94,63.95,63.85,63.87,2700.0,40.2431,40.2494,40.1864,40.199,2700.0
2005-04-20 14:10:00,63.86,63.88,63.86,63.88,6000.0,40.1927,40.2053,40.1927,40.2053,6000.0
2005-04-20 14:15:00,63.9,63.9,63.83,63.83,400.0,40.2179,40.2179,40.1739,40.1739,400.0
2005-04-20 14:20:00,63.84,63.9,63.79,63.79,4000.0,40.1802,40.2179,40.1487,40.1487,4000.0
2005-04-20 14:25:00,63.83,63.83,63.77,63.77,1800.0,40.1739,40.1739,40.1361,40.1361,1800.0
2005-04-20 14:30:00,63.73,63.73,63.73,63.73,500.0,40.1109,40.1109,40.1109,40.1109,500.0
2005-04-20 14:35:00,63.79,63.83,63.79,63.83,2600.0,40.1487,40.1739,40.1487,40.1739,2600.0
2005-04-20 14:40:00,63.83,63.83,63.83,63.83,0.0,40.1739,40.1739,40.1739,40.1739,0.0
2005-04-20 14:45:00,63.8,63.88,63.8,63.81,3900.0,40.155,40.2053,40.155,40.1613,3900.0
2005-04-20 14:50:00,63.81,63.86,63.8,63.86,1200.0,40.1613,40.1927,40.155,40.1927,1200.0
2005-04-20 14:55:00,63.82,63.84,63.82,63.84,400.0,40.1676,40.1802,40.1676,40.1802,400.0
2005-04-20 15:00:00,63.89,63.89,63.89,63.89,200.0,40.2116,40.2116,40.2116,40.2116,200.0
2005-04-20 15:05:00,63.89,63.9,63.83,63.83,6200.0,40.2116,40.2179,40.1739,40.1739,6200.0
2005-04-20 15:10:00,63.79,63.79,63.7,63.7,1700.0,40.1487,40.1487,40.092,40.092,1700.0
2005-04-20 15:15:00,63.59,63.67,63.58,63.58,2600.0,40.0228,40.0732,40.0165,40.0165,2600.0
2005-04-20 15:20:00,63.5,63.57,63.48,63.55,1700.0,39.9662,40.0102,39.9536,39.9976,1700.0
2005-04-20 15:25:00,63.51,63.7,63.51,63.67,10000.0,39.9725,40.092,39.9725,40.0732,10000.0
2005-04-20 15:30:00,63.68,63.69,63.63,63.67,2200.0,40.0795,40.0857,40.048,40.0732,2200.0
2005-04-20 15:35:00,63.68,63.7,63.55,63.64,1600.0,40.0795,40.092,39.9976,40.0543,1600.0
2005-04-20 15:40:00,63.59,63.59,63.44,63.46,5600.0,40.0228,40.0228,39.9284,39.941,5600.0
2005-04-20 15:45:00,63.52,63.58,63.46,63.52,6100.0,39.9787,40.0165,39.941,39.9787,6100.0
2005-04-20 15:50:00,63.58,63.59,63.57,63.59,2200.0,40.0165,40.0228,40.0102,40.0228,2200.0
2005-04-20 15:55:00,63.53,63.62,63.53,63.62,9800.0,39.985,40.0417,39.985,40.0417,9800.0
2005-04-20 16:00:00,63.61,63.61,63.61,63.61,700.0,40.0354,40.0354,40.0354,40.0354,700.0
2005-04-20 16:05:00,63.45,63.45,63.45,63.45,400.0,39.9347,39.9347,39.9347,39.9347,400.0
2005-04-20 16:10:00,63.52,63.59,63.52,63.59,22000.0,39.9787,40.0228,39.9787,40.0228,22000.0
2005-04-21 09:30:00,64.15,64.15,64.15,64.15,23700.0,40.3753,40.3753,40.3753,40.3753,23700.0
2005-04-21 09:35:00,64.1,64.1,64.1,64.1,600.0,40.3438,40.3438,40.3438,40.3438,600.0
2005-04-21 09:40:00,64.13,64.15,64.07,64.14,23500.0,40.3627,40.3753,40.3249,40.369,23500.0
2005-04-21 09:45:00,64.06,64.08,64.02,64.08,12600.0,40.3186,40.3312,40.2934,40.3312,12600.0
2005-04-21 09:50:00,64.01,64.06,64.0,64.05,8100.0,40.2871,40.3186,40.2809,40.3123,8100.0
2005-04-21 09:55:00,64.06,64.13,64.06,64.13,5600.0,40.3186,40.3627,40.3186,40.3627,5600.0
2005-04-21 10:00:00,64.15,64.15,64.07,64.07,23700.0,40.3753,40.3753,40.3249,40.3249,23700.0
2005-04-21 10:05:00,64.07,64.07,64.0,64.0,1100.0,40.3249,40.3249,40.2809,40.2809,1100.0
2005-04-21 10:10:00,64.03,64.03,63.95,64.02,6200.0,40.2997,40.2997,40.2494,40.2934,6200.0
2005-04-21 10:15:00,64.0,64.0,63.93,63.93,1700.0,40.2809,40.2809,40.2368,40.2368,1700.0
2005-04-21 10:20:00,63.97,63.98,63.97,63.98,400.0,40.262,40.2683,40.262,40.2683,400.0
2005-04-21 10:25:00,63.92,63.96,63.9,63.9,900.0,40.2305,40.2557,40.2179,40.2179,900.0
2005-04-21 10:30:00,63.92,63.97,63.91,63.97,3400.0,40.2305,40.262,40.2242,40.262,3400.0
2005-04-21 10:35:00,63.97,63.97,63.97,63.97,0.0,40.262,40.262,40.262,40.262,0.0
2005-04-21 10:40:00,63.88,63.88,63.88,63.88,700.0,40.2053,40.2053,40.2053,40.2053,700.0
2005-04-21 10:45:00,63.85,63.88,63.8,63.8,1600.0,40.1864,40.2053,40.155,40.155,1600.0
2005-04-21 10:50:00,63.85,63.89,63.83,63.88,2800.0,40.1864,40.2116,40.1739,40.2053,2800.0
2005-04-21 10:55:00,63.85,63.92,63.83,63.89,2000.0,40.1864,40.2305,40.1739,40.2116,2000.0
2005-04-21 11:00:00,63.91,63.91,63.87,63.87,300.0,40.2242,40.2242,40.199,40.199,300.0
2005-04-21 11:05:00,63.84,63.84,63.81,63.81,2300.0,40.1802,40.1802,40.1613,40.1613,2300.0
2005-04-21 11:10:00,63.83,63.84,63.78,63.78,3100.0,40.1739,40.1802,40.1424,40.1424,3100.0
2005-04-21 11:15:00,63.78,63.78,63.72,63.75,5200.0,40.1424,40.1424,40.1046,40.1235,5200.0
2005-04-21 11:20:00,63.72,63.82,63.72,63.82,3600.0,40.1046,40.1676,40.1046,40.1676,3600.0
2005-04-21 11:25:00,63.78,63.83,63.78,63.83,1300.0,40.1424,40.1739,40.1424,40.1739,1300.0
2005-04-21 11:30:00,63.82,63.83,63.78,63.83,700.0,40.1676,40.1739,40.1424,40.1739,700.0
2005-04-21 11:35:00,63.85,63.88,63.85,63.88,1500.0,40.1864,40.2053,40.1864,40.2053,1500.0
2005-04-21 11:40:00,63.88,63.91,63.88,63.91,600.0,40.2053,40.2242,40.2053,40.2242,600.0
2005-04-21 11:45:00,63.97,63.99,63.97,63.99,1300.0,40.262,40.2746,40.262,40.2746,1300.0
2005-04-21 11:50:00,64.0,64.01,63.97,63.99,2600.0,40.2809,40.2871,40.262,40.2746,2600.0
2005-04-21 11:55:00,63.95,63.97,63.94,63.97,800.0,40.2494,40.262,40.2431,40.262,800.0
2005-04-21 12:00:00,64.0,64.15,64.0,64.15,1900.0,40.2809,40.3753,40.2809,40.3753,1900.0
2005-04-21 12:05:00,64.07,64.07,64.07,64.07,200.0,40.3249,40.3249,40.3249,40.3249,200.0
2005-04-21 12:10:00,64.16,64.2,64.16,64.2,900.0,40.3816,40.4067,40.3816,40.4067,900.0
2005-04-21 12:15:00,64.21,64.21,64.18,64.18,2600.0,40.413,40.413,40.3941,40.3941,2600.0
2005-04-21 12:20:00,64.22,64.22,64.21,64.21,25700.0,40.4193,40.4193,40.413,40.413,25700.0
2005-04-21 12:25:00,64.23,64.23,64.23,64.23,200.0,40.4256,40.4256,40.4256,40.4256,200.0
2005-04-21 12:30:00,64.23,64.23,64.21,64.21,1100.0,40.4256,40.4256,40.413,40.413,1100.0
2005-04-21 12:35:00,64.19,64.19,64.13,64.14,900.0,40.4004,40.4004,40.3627,40.369,900.0
2005-04-21 12:40:00,64.14,64.14,64.11,64.11,2400.0,40.369,40.369,40.3501,40.3501,2400.0
2005-04-21 12:45:00,64.14,64.14,64.14,64.14,3800.0,40.369,40.369,40.369,40.369,3800.0
2005-04-21 12:50:00,64.18,64.18,64.13,64.18,3900.0,40.3941,40.3941,40.3627,40.3941,3900.0
2005-04-21 12:55:00,64.18,64.18,64.18,64.18,0.0,40.3941,40.3941,40.3941,40.3941,0.0
2005-04-21 13:00:00,64.12,64.12,64.1,64.12,1500.0,40.3564,40.3564,40.3438,40.3564,1500.0
2005-04-21 13:05:00,64.1,64.15,64.1,64.15,900.0,40.3438,40.3753,40.3438,40.3753,900.0
2005-04-21 13:10:00,64.14,64.2,64.14,64.2,600.0,40.369,40.4067,40.369,40.4067,600.0
2005-04-21 13:15:00,64.19,64.19,64.17,64.17,1900.0,40.4004,40.4004,40.3879,40.3879,1900.0
2005-04-21 13:20:00,64.21,64.21,64.21,64.21,100.0,40.413,40.413,40.413,40.413,100.0
2005-04-21 13:25:00,64.19,64.24,64.19,64.23,22300.0,40.4004,40.4319,40.4004,40.4256,22300.0
2005-04-21 13:30:00,64.23,64.23,64.23,64.23,0.0,40.4256,40.4256,40.4256,40.4256,0.0
2005-04-21 13:35:00,64.24,64.29,64.24,64.26,2600.0,40.4319,40.4634,40.4319,40.4445,2600.0
2005-04-21 13:40:00,64.32,64.37,64.32,64.37,4100.0,40.4823,40.5137,40.4823,40.5137,4100.0
2005-04-21 13:45:00,64.39,64.4,64.37,64.4,1800.0,40.5263,40.5326,40.5137,40.5326,1800.0
2005-04-21 13:50:00,64.35,64.35,64.32,64.35,3000.0,40.5011,40.5011,40.4823,40.5011,3000.0
2005-04-21 13:55:00,64.36,64.38,64.35,64.36,2500.0,40.5074,40.52,40.5011,40.5074,2500.0
2005-04-21 14:00:00,64.38,64.38,64.34,64.36,2900.0,40.52,40.52,40.4948,40.5074,2900.0
2005-04-21 14:05:00,64.37,64.39,64.36,64.39,2200.0,40.5137,40.5263,40.5074,40.5263,2200.0
2005-04-21 14:10:00,64.4,64.43,64.4,64.43,2200.0,40.5326,40.5515,40.5326,40.5515,2200.0
2005-04-21 14:15:00,64.46,64.51,64.46,64.51,4000.0,40.5704,40.6018,40.5704,40.6018,4000.0
2005-04-21 14:20:00,64.5,64.53,64.48,64.52,2800.0,40.5955,40.6144,40.583,40.6081,2800.0
2005-04-21 14:25:00,64.53,64.57,64.49,64.57,35700.0,40.6144,40.6396,40.5893,40.6396,35700.0
2005-04-21 14:30:00,64.47,64.54,64.46,64.46,1800.0,40.5767,40.6207,40.5704,40.5704,1800.0
2005-04-21 14:35:00,64.5,64.51,64.43,64.48,2300.0,40.5955,40.6018,40.5515,40.583,2300.0
2005-04-21 14:40:00,64.44,64.52,64.43,64.52,22900.0,40.5578,40.6081,40.5515,40.6081,22900.0
2005-04-21 14:45:00,64.5,64.5,64.4,64.48,3000.0,40.5955,40.5955,40.5326,40.583,3000.0
2005-04-21 14:50:00,64.49,64.5,64.49,64.5,200.0,40.5893,40.5955,40.5893,40.5955,200.0
2005-04-21 14:55:00,64.5,64.51,64.49,64.51,2400.0,40.5955,40.6018,40.5893,40.6018,2400.0
2005-04-21 15:00:00,64.54,64.54,64.53,64.54,1100.0,40.6207,40.6207,40.6144,40.6207,1100.0
2005-04-21 15:05:00,64.53,64.54,64.5,64.54,1400.0,40.6144,40.6207,40.5955,40.6207,1400.0
2005-04-21 15:10:00,64.56,64.57,64.52,64.52,33100.0,40.6333,40.6396,40.6081,40.6081,33100.0
2005-04-21 15:15:00,64.53,64.56,64.52,64.52,36900.0,40.6144,40.6333,40.6081,40.6081,36900.0
2005-04-21 15:20:00,64.47,64.54,64.43,64.5,1500.0,40.5767,40.6207,40.5515,40.5955,1500.0
2005-04-21 15:25:00,64.5,64.53,64.45,64.49,47200.0,40.5955,40.6144,40.5641,40.5893,47200.0
2005-04-21 15:30:00,64.55,64.6,64.54,64.58,4700.0,40.627,40.6585,40.6207,40.6459,4700.0
2005-04-21 15:35:00,64.58,64.65,64.57,64.64,39600.0,40.6459,40.69,40.6396,40.6837,39600.0
2005-04-21 15:40:00,64.6,64.66,64.6,64.66,6000.0,40.6585,40.6963,40.6585,40.6963,6000.0
2005-04-21 15:45:00,64.63,64.63,64.59,64.59,300.0,40.6774,40.6774,40.6522,40.6522,300.0
2005-04-21 15:50:00,64.61,64.61,64.55,64.6,13500.0,40.6648,40.6648,40.627,40.6585,13500.0
2005-04-21 15:55:00,64.56,64.6,64.53,64.6,6000.0,40.6333,40.6585,40.6144,40.6585,6000.0
2005-04-21 16:00:00,64.67,64.67,64.6,64.6,3200.0,40.7025,40.7025,40.6585,40.6585,3200.0
2005-04-21 16:05:00,64.6,64.63,64.6,64.63,2800.0,40.6585,40.6774,40.6585,40.6774,2800.0
2005-04-21 16:10:00,64.62,64.62,64.62,64.62,3600.0,40.6711,40.6711,40.6711,40.6711,3600.0
2005-04-22 09:30:00,64.62,64.62,64.49,64.49,4400.0,40.6711,40.6711,40.5893,40.5893,4400.0
2005-04-22 09:35:00,64.53,64.53,64.52,64.52,1100.0,40.6144,40.6144,40.6081,40.6081,1100.0
2005-04-22 09:40:00,64.52,64.53,64.5,64.5,1400.0,40.6081,40.6144,40.5955,40.5955,1400.0
2005-04-22 09:45:00,64.49,64.52,64.44,64.49,7800.0,40.5893,40.6081,40.5578,40.5893,7800.0
2005-04-22 09:50:00,64.49,64.49,64.46,64.46,1900.0,40.5893,40.5893,40.5704,40.5704,1900.0
2005-04-22 09:55:00,64.57,64.57,64.51,64.52,6100.0,40.6396,40.6396,40.6018,40.6081,6100.0
2005-04-22 10:00:00,64.56,64.6,64.56,64.58,2200.0,40.6333,40.6585,40.6333,40.6459,2200.0
2005-04-22 10:05:00,64.6,64.6,64.6,64.6,300.0,40.6585,40.6585,40.6585,40.6585,300.0
2005-04-22 10:10:00,64.61,64.61,64.61,64.61,500.0,40.6648,40.6648,40.6648,40.6648,500.0
2005-04-22 10:15:00,64.7,64.75,64.66,64.66,6200.0,40.7214,40.7529,40.6963,40.6963,6200.0
2005-04-22 10:20:00,64.68,64.68,64.58,64.58,1900.0,40.7088,40.7088,40.6459,40.6459,1900.0
2005-04-22 10:25:00,64.56,64.63,64.56,64.63,13800.0,40.6333,40.6774,40.6333,40.6774,13800.0
2005-04-22 10:30:00,64.65,64.65,64.64,64.64,4600.0,40.69,40.69,40.6837,40.6837,4600.0
2005-04-22 10:35:00,64.65,64.68,64.64,64.67,8500.0,40.69,40.7088,40.6837,40.7025,8500.0
2005-04-22 10:40:00,64.62,64.64,64.59,64.59,6000.0,40.6711,40.6837,40.6522,40.6522,6000.0
2005-04-22 10:45:00,64.57,64.58,64.55,64.58,29100.0,40.6396,40.6459,40.627,40.6459,29100.0
2005-04-22 10:50:00,64.57,64.57,64.54,64.57,10400.0,40.6396,40.6396,40.6207,40.6396,10400.0
2005-04-22 10:55:00,64.57,64.65,64.57,64.65,6100.0,40.6396,40.69,40.6396,40.69,6100.0
2005-04-22 11:00:00,64.66,64.67,64.66,64.67,200.0,40.6963,40.7025,40.6963,40.7025,200.0
2005-04-22 11:05:00,64.66,64.68,64.64,64.66,1900.0,40.6963,40.7088,40.6837,40.6963,1900.0
2005-04-22 11:10:00,64.63,64.64,64.62,64.64,2100.0,40.6774,40.6837,40.6711,40.6837,2100.0
2005-04-22 11:15:00,64.68,64.68,64.68,64.68,6000.0,40.7088,40.7088,40.7088,40.7088,6000.0
2005-04-22 11:20:00,64.72,64.74,64.69,64.69,900.0,40.734,40.7466,40.7151,40.7151,900.0
2005-04-22 11:25:00,64.69,64.73,64.69,64.69,46000.0,40.7151,40.7403,40.7151,40.7151,46000.0
2005-04-22 11:30:00,64.7,64.7,64.67,64.67,49000.0,40.7214,40.7214,40.7025,40.7025,49000.0
2005-04-22 11:35:00,64.66,64.66,64.66,64.66,100.0,40.6963,40.6963,40.6963,40.6963,100.0
2005-04-22 11:40:00,64.66,64.66,64.66,64.66,0.0,40.6963,40.6963,40.6963,40.6963,0.0
2005-04-22 11:45:00,64.59,64.59,64.58,64.59,10200.0,40.6522,40.6522,40.6459,40.6522,10200.0
2005-04-22 11:50:00,64.64,64.71,64.62,64.71,8500.0,40.6837,40.7277,40.6711,40.7277,8500.0
2005-04-22 11:55:00,64.62,64.65,64.62,64.65,700.0,40.6711,40.69,40.6711,40.69,700.0
2005-04-22 12:00:00,64.64,64.64,64.61,64.62,800.0,40.6837,40.6837,40.6648,40.6711,800.0
2005-04-22 12:05:00,64.56,64.59,64.54,64.55,2500.0,40.6333,40.6522,40.6207,40.627,2500.0
2005-04-22 12:10:00,64.55,64.6,64.55,64.6,700.0,40.627,40.6585,40.627,40.6585,700.0
2005-04-22 12:15:00,64.59,64.62,64.58,64.62,800.0,40.6522,40.6711,40.6459,40.6711,800.0
2005-04-22 12:20:00,64.65,64.66,64.63,64.63,900.0,40.69,40.6963,40.6774,40.6774,900.0
2005-04-22 12:25:00,64.63,64.63,64.63,64.63,400.0,40.6774,40.6774,40.6774,40.6774,400.0
2005-04-22 12:30:00,64.62,64.66,64.62,64.66,800.0,40.6711,40.6963,40.6711,40.6963,800.0
2005-04-22 12:35:00,64.6,64.6,64.6,64.6,300.0,40.6585,40.6585,40.6585,40.6585,300.0
2005-04-22 12:40:00,64.67,64.72,64.67,64.72,500.0,40.7025,40.734,40.7025,40.734,500.0
2005-04-22 12:45:00,64.72,64.76,64.72,64.76,7900.0,40.734,40.7592,40.734,40.7592,7900.0
2005-04-22 12:50:00,64.8,64.8,64.72,64.74,1400.0,40.7844,40.7844,40.734,40.7466,1400.0
2005-04-22 12:55:00,64.77,64.77,64.72,64.73,1600.0,40.7655,40.7655,40.734,40.7403,1600.0
2005-04-22 13:00:00,64.76,64.76,64.76,64.76,9100.0,40.7592,40.7592,40.7592,40.7592,9100.0
2005-04-22 13:05:00,64.75,64.75,64.69,64.69,1800.0,40.7529,40.7529,40.7151,40.7151,1800.0
2005-04-22 13:10:00,64.69,64.69,64.69,64.69,0.0,40.7151,40.7151,40.7151,40.7151,0.0
2005-04-22 13:15:00,64.71,64.71,64.66,64.66,500.0,40.7277,40.7277,40.6963,40.6963,500.0
2005-04-22 13:20:00,64.66,64.66,64.66,64.66,600.0,40.6963,40.6963,40.6963,40.6963,600.0
2005-04-22 13:25:00,64.66,64.74,64.66,64.74,12700.0,40.6963,40.7466,40.6963,40.7466,12700.0
2005-04-22 13:30:00,64.73,64.74,64.69,64.69,7000.0,40.7403,40.7466,40.7151,40.7151,7000.0
2005-04-22 13:35:00,64.69,64.76,64.69,64.76,200.0,40.7151,40.7592,40.7151,40.7592,200.0
2005-04-22 13:40:00,64.7,64.7,64.68,64.68,400.0,40.7214,40.7214,40.7088,40.7088,400.0
2005-04-22 13:45:00,64.68,64.68,64.68,64.68,500.0,40.7088,40.7088,40.7088,40.7088,500.0
2005-04-22 13:50:00,64.71,64.76,64.71,64.74,2300.0,40.7277,40.7592,40.7277,40.7466,2300.0
2005-04-22 13:55:00,64.73,64.78,64.73,64.77,2800.0,40.7403,40.7718,40.7403,40.7655,2800.0
2005-04-22 14:00:00,64.77,64.77,64.73,64.76,1300.0,40.7655,40.7655,40.7403,40.7592,1300.0
2005-04-22 14:05:00,64.72,64.72,64.68,64.68,6600.0,40.734,40.734,40.7088,40.7088,6600.0
2005-04-22 14:10:00,64.7,64.7,64.65,64.69,8500.0,40.7214,40.7214,40.69,40.7151,8500.0
2005-04-22 14:15:00,64.64,64.64,64.61,64.62,1300.0,40.6837,40.6837,40.6648,40.6711,1300.0
2005-04-22 14:20:00,64.62,64.63,64.56,64.56,5900.0,40.6711,40.6774,40.6333,40.6333,5900.0
2005-04-22 14:25:00,64.56,64.64,64.54,64.64,6700.0,40.6333,40.6837,40.6207,40.6837,6700.0
2005-04-22 14:30:00,64.59,64.64,64.59,64.63,5100.0,40.6522,40.6837,40.6522,40.6774,5100.0
2005-04-22 14:35:00,64.62,64.64,64.52,64.52,9600.0,40.6711,40.6837,40.6081,40.6081,9600.0
2005-04-22 14:40:00,64.46,64.48,64.45,64.47,6700.0,40.5704,40.583,40.5641,40.5767,6700.0
2005-04-22 14:45:00,64.45,64.45,64.3,64.3,17500.0,40.5641,40.5641,40.4697,40.4697,17500.0
2005-04-22 14:50:00,64.3,64.35,64.3,64.32,14200.0,40.4697,40.5011,40.4697,40.4823,14200.0
2005-04-22 14:55:00,64.33,64.37,64.32,64.37,6600.0,40.4886,40.5137,40.4823,40.5137,6600.0
2005-04-22 15:00:00,64.36,64.42,64.35,64.42,6000.0,40.5074,40.5452,40.5011,40.5452,6000.0
2005-04-22 15:05:00,64.37,64.38,64.33,64.36,3200.0,40.5137,40.52,40.4886,40.5074,3200.0
2005-04-22 15:10:00,64.29,64.29,64.17,64.17,8000.0,40.4634,40.4634,40.3879,40.3879,8000.0
2005-04-22 15:15:00,64.17,64.19,64.05,64.12,5700.0,40.3879,40.4004,40.3123,40.3564,5700.0
2005-04-22 15:20:00,64.12,64.22,64.11,64.12,5800.0,40.3564,40.4193,40.3501,40.3564,5800.0
2005-04-22 15:25:00,64.06,64.13,63.9,63.91,8500.0,40.3186,40.3627,40.2179,40.2242,8500.0
2005-04-22 15:30:00,63.87,63.91,63.8,63.88,6000.0,40.199,40.2242,40.155,40.2053,6000.0
2005-04-22 15:35:00,63.88,64.14,63.87,64.09,11600.0,40.2053,40.369,40.199,40.3375,11600.0
2005-04-22 15:40:00,64.09,64.19,64.04,64.15,13500.0,40.3375,40.4004,40.306,40.3753,13500.0
2005-04-22 15:45:00,64.2,64.2,64.03,64.03,9600.0,40.4067,40.4067,40.2997,40.2997,9600.0
2005-04-22 15:50:00,64.07,64.37,64.03,64.37,8100.0,40.3249,40.5137,40.2997,40.5137,8100.0
2005-04-22 15:55:00,64.32,64.47,64.29,64.35,23300.0,40.4823,40.5767,40.4634,40.5011,23300.0
2005-04-22 16:00:00,64.35,64.35,64.35,64.35,0.0,40.5011,40.5011,40.5011,40.5011,0.0
2005-04-22 16:05:00,64.43,64.43,64.43,64.43,300.0,40.5515,40.5515,40.5515,40.5515,300.0
2005-04-22 16:10:00,64.41,64.41,64.41,64.41,7400.0,40.5389,40.5389,40.5389,40.5389,7400.0
2005-04-25 09:30:00,64.83,64.83,64.83,64.83,12300.0,40.8032,40.8032,40.8032,40.8032,12300.0
2005-04-25 09:35:00,64.83,64.83,64.79,64.8,4400.0,40.8032,40.8032,40.7781,40.7844,4400.0
2005-04-25 09:40:00,64.76,64.77,64.75,64.77,5600.0,40.7592,40.7655,40.7529,40.7655,5600.0
2005-04-25 09:45:00,64.76,64.77,64.74,64.77,4300.0,40.7592,40.7655,40.7466,40.7655,4300.0
2005-04-25 09:50:00,64.81,64.81,64.81,64.81,100.0,40.7907,40.7907,40.7907,40.7907,100.0
2005-04-25 09:55:00,64.85,64.88,64.85,64.87,1100.0,40.8158,40.8347,40.8158,40.8284,1100.0
2005-04-25 10:00:00,64.88,64.88,64.85,64.85,1100.0,40.8347,40.8347,40.8158,40.8158,1100.0
2005-04-25 10:05:00,64.87,64.87,64.87,64.87,1000.0,40.8284,40.8284,40.8284,40.8284,1000.0
2005-04-25 10:10:00,65.02,65.12,65.02,65.12,200.0,40.9228,40.9858,40.9228,40.9858,200.0
2005-04-25 10:15:00,65.09,65.09,65.06,65.09,3500.0,40.9669,40.9669,40.948,40.9669,3500.0
2005-04-25 10:20:00,65.09,65.11,65.01,65.07,3600.0,40.9669,40.9795,40.9165,40.9543,3600.0
2005-04-25 10:25:00,65.08,65.08,65.02,65.05,4800.0,40.9606,40.9606,40.9228,40.9417,4800.0
2005-04-25 10:30:00,65.09,65.09,65.02,65.07,1400.0,40.9669,40.9669,40.9228,40.9543,1400.0
2005-04-25 10:35:00,65.03,65.03,64.98,64.99,2800.0,40.9291,40.9291,40.8977,40.9039,2800.0
2005-04-25 10:40:00,65.07,65.09,65.04,65.04,1200.0,40.9543,40.9669,40.9354,40.9354,1200.0
2005-04-25 10:45:00,65.01,65.01,65.01,65.01,200.0,40.9165,40.9165,40.9165,40.9165,200.0
2005-04-25 10:50:00,64.97,64.97,64.94,64.94,300.0,40.8914,40.8914,40.8725,40.8725,300.0
2005-04-25 10:55:00,65.02,65.06,64.98,65.05,4000.0,40.9228,40.948,40.8977,40.9417,4000.0
2005-04-25 11:00:00,65.05,65.06,65.03,65.05,21300.0,40.9417,40.948,40.9291,40.9417,21300.0
2005-04-25 11:05:00,65.04,65.06,65.03,65.03,2300.0,40.9354,40.948,40.9291,40.9291,2300.0
2005-04-25 11:10:00,65.05,65.05,64.98,64.98,1500.0,40.9417,40.9417,40.8977,40.8977,1500.0
2005-04-25 11:15:00,65.02,65.03,64.98,64.98,1200.0,40.9228,40.9291,40.8977,40.8977,1200.0
2005-04-25 11:20:00,65.02,65.03,65.02,65.03,700.0,40.9228,40.9291,40.9228,40.9291,700.0
2005-04-25 11:25:00,65.01,65.01,65.01,65.01,700.0,40.9165,40.9165,40.9165,40.9165,700.0
2005-04-25 11:30:00,65.02,65.02,64.98,64.98,6200.0,40.9228,40.9228,40.8977,40.8977,6200.0
2005-04-25 11:35:00,65.03,65.03,65.03,65.03,200.0,40.9291,40.9291,40.9291,40.9291,200.0
2005-04-25 11:40:00,65.05,65.06,65.05,65.06,600.0,40.9417,40.948,40.9417,40.948,600.0
2005-04-25 11:45:00,65.06,65.06,65.06,65.06,200.0,40.948,40.948,40.948,40.948,200.0
2005-04-25 11:50:00,65.15,65.15,65.07,65.07,1900.0,41.0047,41.0047,40.9543,40.9543,1900.0
2005-04-25 11:55:00,65.11,65.11,65.11,65.11,100.0,40.9795,40.9795,40.9795,40.9795,100.0
2005-04-25 12:00:00,65.11,65.13,65.06,65.09,2500.0,40.9795,40.9921,40.948,40.9669,2500.0
2005-04-25 12:05:00,65.12,65.14,65.1,65.12,2400.0,40.9858,40.9984,40.9732,40.9858,2400.0
2005-04-25 12:10:00,65.08,65.09,65.08,65.09,700.0,40.9606,40.9669,40.9606,40.9669,700.0
2005-04-25 12:15:00,65.08,65.08,65.04,65.04,1900.0,40.9606,40.9606,40.9354,40.9354,1900.0
2005-04-25 12:20:00,65.02,65.05,65.0,65.04,7000.0,40.9228,40.9417,40.9102,40.9354,7000.0
2005-04-25 12:25:00,65.07,65.07,65.03,65.04,11700.0,40.9543,40.9543,40.9291,40.9354,11700.0
2005-04-25 12:30:00,65.06,65.06,65.06,65.06,1300.0,40.948,40.948,40.948,40.948,1300.0
2005-04-25 12:35:00,65.06,65.06,65.04,65.04,600.0,40.948,40.948,40.9354,40.9354,600.0
2005-04-25 12:40:00,65.07,65.07,65.0,65.02,9000.0,40.9543,40.9543,40.9102,40.9228,9000.0
2005-04-25 12:45:00,65.03,65.04,65.01,65.01,4400.0,40.9291,40.9354,40.9165,40.9165,4400.0
2005-04-25 12:50:00,65.01,65.05,65.01,65.05,1100.0,40.9165,40.9417,40.9165,40.9417,1100.0
2005-04-25 12:55:00,65.03,65.04,65.02,65.04,2500.0,40.9291,40.9354,40.9228,40.9354,2500.0
2005-04-25 13:00:00,64.96,64.98,64.96,64.98,600.0,40.8851,40.8977,40.8851,40.8977,600.0
2005-04-25 13:05:00,64.96,64.99,64.96,64.99,400.0,40.8851,40.9039,40.8851,40.9039,400.0
2005-04-25 13:10:00,64.99,65.03,64.99,65.03,2500.0,40.9039,40.9291,40.9039,40.9291,2500.0
2005-04-25 13:15:00,65.03,65.03,65.02,65.02,2400.0,40.9291,40.9291,40.9228,40.9228,2400.0
2005-04-25 13:20:00,65.02,65.02,65.02,65.02,200.0,40.9228,40.9228,40.9228,40.9228,200.0
2005-04-25 13:25:00,65.02,65.02,65.02,65.02,0.0,40.9228,40.9228,40.9228,40.9228,0.0
2005-04-25 13:30:00,65.04,65.11,65.04,65.11,800.0,40.9354,40.9795,40.9354,40.9795,800.0
2005-04-25 13:35:00,65.11,65.11,65.11,65.11,4600.0,40.9795,40.9795,40.9795,40.9795,4600.0
2005-04-25 13:40:00,65.1,65.1,65.05,65.05,1000.0,40.9732,40.9732,40.9417,40.9417,1000.0
2005-04-25 13:45:00,65.06,65.06,64.98,64.98,1300.0,40.948,40.948,40.8977,40.8977,1300.0
2005-04-25 13:50:00,64.94,64.98,64.94,64.96,8100.0,40.8725,40.8977,40.8725,40.8851,8100.0
2005-04-25 13:55:00,64.98,64.98,64.94,64.94,18100.0,40.8977,40.8977,40.8725,40.8725,18100.0
2005-04-25 14:00:00,64.98,64.98,64.98,64.98,500.0,40.8977,40.8977,40.8977,40.8977,500.0
2005-04-25 14:05:00,65.01,65.01,65.01,65.01,500.0,40.9165,40.9165,40.9165,40.9165,500.0
2005-04-25 14:10:00,65.07,65.07,65.06,65.06,600.0,40.9543,40.9543,40.948,40.948,600.0
2005-04-25 14:15:00,65.06,65.06,65.06,65.06,800.0,40.948,40.948,40.948,40.948,800.0
2005-04-25 14:20:00,64.99,65.02,64.97,65.02,5300.0,40.9039,40.9228,40.8914,40.9228,5300.0
2005-04-25 14:25:00,64.99,65.03,64.99,65.03,9500.0,40.9039,40.9291,40.9039,40.9291,9500.0
2005-04-25 14:30:00,65.05,65.07,65.01,65.07,7000.0,40.9417,40.9543,40.9165,40.9543,7000.0
2005-04-25 14:35:00,65.07,65.07,65.07,65.07,1700.0,40.9543,40.9543,40.9543,40.9543,1700.0
2005-04-25 14:40:00,65.07,65.08,65.01,65.08,3400.0,40.9543,40.9606,40.9165,40.9606,3400.0
2005-04-25 14:45:00,65.04,65.04,65.01,65.02,5100.0,40.9354,40.9354,40.9165,40.9228,5100.0
2005-04-25 14:50:00,64.98,65.0,64.97,64.97,5800.0,40.8977,40.9102,40.8914,40.8914,5800.0
2005-04-25 14:55:00,64.97,65.01,64.97,65.0,4700.0,40.8914,40.9165,40.8914,40.9102,4700.0
2005-04-25 15:00:00,64.92,64.92,64.86,64.86,5000.0,40.8599,40.8599,40.8221,40.8221,5000.0
2005-04-25 15:05:00,64.89,64.89,64.87,64.88,2000.0,40.841,40.841,40.8284,40.8347,2000.0
2005-04-25 15:10:00,64.87,64.87,64.86,64.86,2200.0,40.8284,40.8284,40.8221,40.8221,2200.0
2005-04-25 15:15:00,64.85,64.85,64.83,64.83,200.0,40.8158,40.8158,40.8032,40.8032,200.0
2005-04-25 15:20:00,64.85,64.89,64.84,64.89,1900.0,40.8158,40.841,40.8095,40.841,1900.0
2005-04-25 15:25:00,64.89,64.93,64.85,64.92,10100.0,40.841,40.8662,40.8158,40.8599,10100.0
2005-04-25 15:30:00,64.87,65.0,64.87,64.97,6100.0,40.8284,40.9102,40.8284,40.8914,6100.0
2005-04-25 15:35:00,64.97,64.98,64.94,64.95,19200.0,40.8914,40.8977,40.8725,40.8788,19200.0
2005-04-25 15:40:00,64.95,64.98,64.94,64.98,11100.0,40.8788,40.8977,40.8725,40.8977,11100.0
2005-04-25 15:45:00,64.97,65.03,64.97,65.03,4000.0,40.8914,40.9291,40.8914,40.9291,4000.0
2005-04-25 15:50:00,65.04,65.07,65.01,65.03,5200.0,40.9354,40.9543,40.9165,40.9291,5200.0
2005-04-25 15:55:00,65.08,65.09,65.08,65.09,1900.0,40.9606,40.9669,40.9606,40.9669,1900.0
2005-04-25 16:00:00,65.02,65.23,65.02,65.23,29400.0,40.9228,41.055,40.9228,41.055,29400.0
2005-04-25 16:05:00,65.18,65.18,65.18,65.18,100.0,41.0235,41.0235,41.0235,41.0235,100.0
2005-04-25 16:10:00,65.06,65.06,65.06,65.06,9300.0,40.948,40.948,40.948,40.948,9300.0
2005-04-26 09:30:00,65.0,65.0,65.0,65.0,6900.0,40.9102,40.9102,40.9102,40.9102,6900.0
2005-04-26 09:35:00,64.93,65.0,64.87,64.95,3500.0,40.8662,40.9102,40.8284,40.8788,3500.0
2005-04-26 09:40:00,64.92,64.92,64.89,64.89,300.0,40.8599,40.8599,40.841,40.841,300.0
2005-04-26 09:45:00,64.86,64.86,64.85,64.86,900.0,40.8221,40.8221,40.8158,40.8221,900.0
2005-04-26 09:50:00,64.8,64.88,64.8,64.88,2300.0,40.7844,40.8347,40.7844,40.8347,2300.0
2005-04-26 09:55:00,64.91,64.91,64.8,64.85,1400.0,40.8536,40.8536,40.7844,40.8158,1400.0
2005-04-26 10:00:00,64.75,64.83,64.72,64.72,4100.0,40.7529,40.8032,40.734,40.734,4100.0
2005-04-26 10:05:00,64.83,64.83,64.83,64.83,200.0,40.8032,40.8032,40.8032,40.8032,200.0
2005-04-26 10:10:00,64.88,64.89,64.85,64.85,4100.0,40.8347,40.841,40.8158,40.8158,4100.0
2005-04-26 10:15:00,64.87,64.96,64.87,64.96,700.0,40.8284,40.8851,40.8284,40.8851,700.0
2005-04-26 10:20:00,64.9,64.93,64.89,64.93,2700.0,40.8473,40.8662,40.841,40.8662,2700.0
2005-04-26 10:25:00,64.95,64.95,64.95,64.95,1200.0,40.8788,40.8788,40.8788,40.8788,1200.0
2005-04-26 10:30:00,64.9,64.98,64.9,64.98,7400.0,40.8473,40.8977,40.8473,40.8977,7400.0
2005-04-26 10:35:00,64.93,64.98,64.93,64.98,3600.0,40.8662,40.8977,40.8662,40.8977,3600.0
2005-04-26 10:40:00,64.98,64.99,64.95,64.97,11800.0,40.8977,40.9039,40.8788,40.8914,11800.0
2005-04-26 10:45:00,65.0,65.0,65.0,65.0,5400.0,40.9102,40.9102,40.9102,40.9102,5400.0
2005-04-26 10:50:00,65.05,65.17,65.05,65.17,400.0,40.9417,41.0172,40.9417,41.0172,400.0
2005-04-26 10:55:00,65.17,65.17,65.11,65.15,2200.0,41.0172,41.0172,40.9795,41.0047,2200.0
2005-04-26 11:00:00,65.18,65.21,64.93,65.09,18400.0,41.0235,41.0424,40.8662,40.9669,18400.0
2005-04-26 11:05:00,65.08,65.22,65.05,65.22,15100.0,40.9606,41.0487,40.9417,41.0487,15100.0
2005-04-26 11:10:00,65.21,65.21,65.21,65.21,100.0,41.0424,41.0424,41.0424,41.0424,100.0
2005-04-26 11:15:00,65.15,65.24,65.15,65.18,3100.0,41.0047,41.0613,41.0047,41.0235,3100.0
2005-04-26 11:20:00,65.13,65.13,65.11,65.12,5800.0,40.9921,40.9921,40.9795,40.9858,5800.0
2005-04-26 11:25:00,65.12,65.12,65.12,65.12,0.0,40.9858,40.9858,40.9858,40.9858,0.0
2005-04-26 11:30:00,65.1,65.13,65.1,65.13,400.0,40.9732,40.9921,40.9732,40.9921,400.0
2005-04-26 11:35:00,65.13,65.13,65.09,65.12,6300.0,40.9921,40.9921,40.9669,40.9858,6300.0
2005-04-26 11:40:00,65.13,65.13,65.12,65.12,1300.0,40.9921,40.9921,40.9858,40.9858,1300.0
2005-04-26 11:45:00,65.1,65.1,65.05,65.09,9800.0,40.9732,40.9732,40.9417,40.9669,9800.0
2005-04-26 11:50:00,65.09,65.09,65.02,65.09,9000.0,40.9669,40.9669,40.9228,40.9669,9000.0
2005-04-26 11:55:00,65.09,65.09,65.09,65.09,300.0,40.9669,40.9669,40.9669,40.9669,300.0
2005-04-26 12:00:00,65.09,65.1,65.03,65.03,6400.0,40.9669,40.9732,40.9291,40.9291,6400.0
2005-04-26 12:05:00,65.09,65.09,65.02,65.02,2100.0,40.9669,40.9669,40.9228,40.9228,2100.0
2005-04-26 12:10:00,65.02,65.08,65.02,65.06,3000.0,40.9228,40.9606,40.9228,40.948,3000.0
2005-04-26 12:15:00,65.06,65.06,65.06,65.06,0.0,40.948,40.948,40.948,40.948,0.0
2005-04-26 12:20:00,65.06,65.1,65.06,65.09,2900.0,40.948,40.9732,40.948,40.9669,2900.0
2005-04-26 12:25:00,65.1,65.1,65.09,65.1,1900.0,40.9732,40.9732,40.9669,40.9732,1900.0
2005-04-26 12:30:00,65.07,65.07,65.07,65.07,200.0,40.9543,40.9543,40.9543,40.9543,200.0
2005-04-26 12:35:00,65.04,65.04,65.03,65.03,1700.0,40.9354,40.9354,40.9291,40.9291,1700.0
2005-04-26 12:40:00,65.02,65.02,64.95,65.01,2200.0,40.9228,40.9228,40.8788,40.9165,2200.0
2005-04-26 12:45:00,65.01,65.04,65.01,65.04,1000.0,40.9165,40.9354,40.9165,40.9354,1000.0
2005-04-26 12:50:00,65.0,65.04,65.0,65.04,2300.0,40.9102,40.9354,40.9102,40.9354,2300.0
2005-04-26 12:55:00,64.98,65.04,64.98,65.01,1400.0,40.8977,40.9354,40.8977,40.9165,1400.0
2005-04-26 13:00:00,65.01,65.01,64.88,64.93,4600.0,40.9165,40.9165,40.8347,40.8662,4600.0
2005-04-26 13:05:00,64.94,64.95,64.94,64.95,400.0,40.8725,40.8788,40.8725,40.8788,400.0
2005-04-26 13:10:00,64.94,64.96,64.94,64.96,400.0,40.8725,40.8851,40.8725,40.8851,400.0
2005-04-26 13:15:00,64.92,65.0,64.92,65.0,2600.0,40.8599,40.9102,40.8599,40.9102,2600.0
2005-04-26 13:20:00,64.92,64.92,64.92,64.92,300.0,40.8599,40.8599,40.8599,40.8599,300.0
2005-04-26 13:25:00,64.88,64.89,64.8,64.89,4700.0,40.8347,40.841,40.7844,40.841,4700.0
2005-04-26 13:30:00,64.78,64.91,64.78,64.91,24500.0,40.7718,40.8536,40.7718,40.8536,24500.0
2005-04-26 13:35:00,64.93,64.93,64.93,64.93,2700.0,40.8662,40.8662,40.8662,40.8662,2700.0
2005-04-26 13:40:00,64.94,64.94,64.94,64.94,100.0,40.8725,40.8725,40.8725,40.8725,100.0
2005-04-26 13:45:00,64.91,64.97,64.9,64.9,1100.0,40.8536,40.8914,40.8473,40.8473,1100.0
2005-04-26 13:50:00,64.9,64.97,64.9,64.97,1100.0,40.8473,40.8914,40.8473,40.8914,1100.0
2005-04-26 13:55:00,65.0,65.0,65.0,65.0,200.0,40.9102,40.9102,40.9102,40.9102,200.0
2005-04-26 14:00:00,65.0,65.0,65.0,65.0,0.0,40.9102,40.9102,40.9102,40.9102,0.0
2005-04-26 14:05:00,64.9,64.9,64.82,64.82,1300.0,40.8473,40.8473,40.797,40.797,1300.0
2005-04-26 14:10:00,64.83,64.89,64.83,64.89,400.0,40.8032,40.841,40.8032,40.841,400.0
2005-04-26 14:15:00,64.84,64.84,64.78,64.82,700.0,40.8095,40.8095,40.7718,40.797,700.0
2005-04-26 14:20:00,64.79,64.79,64.77,64.77,200.0,40.7781,40.7781,40.7655,40.7655,200.0
2005-04-26 14:25:00,64.79,64.79,64.77,64.78,600.0,40.7781,40.7781,40.7655,40.7718,600.0
2005-04-26 14:30:00,64.75,64.82,64.7,64.73,2800.0,40.7529,40.797,40.7214,40.7403,2800.0
2005-04-26 14:35:00,64.74,64.8,64.74,64.78,1700.0,40.7466,40.7844,40.7466,40.7718,1700.0
2005-04-26 14:40:00,64.8,64.85,64.76,64.76,1600.0,40.7844,40.8158,40.7592,40.7592,1600.0
2005-04-26 14:45:00,64.77,64.78,64.75,64.75,1800.0,40.7655,40.7718,40.7529,40.7529,1800.0
2005-04-26 14:50:00,64.7,64.74,64.7,64.74,4200.0,40.7214,40.7466,40.7214,40.7466,4200.0
2005-04-26 14:55:00,64.68,64.69,64.65,64.65,1800.0,40.7088,40.7151,40.69,40.69,1800.0
2005-04-26 15:00:00,64.68,64.72,64.68,64.7,1900.0,40.7088,40.734,40.7088,40.7214,1900.0
2005-04-26 15:05:00,64.71,64.75,64.71,64.75,900.0,40.7277,40.7529,40.7277,40.7529,900.0
2005-04-26 15:10:00,64.75,64.8,64.68,64.77,5800.0,40.7529,40.7844,40.7088,40.7655,5800.0
2005-04-26 15:15:00,64.79,64.79,64.72,64.74,6100.0,40.7781,40.7781,40.734,40.7466,6100.0
2005-04-26 15:20:00,64.83,64.83,64.81,64.81,200.0,40.8032,40.8032,40.7907,40.7907,200.0
2005-04-26 15:25:00,64.77,64.81,64.77,64.81,900.0,40.7655,40.7907,40.7655,40.7907,900.0
2005-04-26 15:30:00,64.82,64.83,64.73,64.79,9300.0,40.797,40.8032,40.7403,40.7781,9300.0
2005-04-26 15:35:00,64.78,64.79,64.69,64.76,4600.0,40.7718,40.7781,40.7151,40.7592,4600.0
2005-04-26 15:40:00,64.68,64.68,64.57,64.6,1700.0,40.7088,40.7088,40.6396,40.6585,1700.0
2005-04-26 15:45:00,64.61,64.67,64.57,64.66,12300.0,40.6648,40.7025,40.6396,40.6963,12300.0
2005-04-26 15:50:00,64.63,64.63,64.49,64.59,24100.0,40.6774,40.6774,40.5893,40.6522,24100.0
2005-04-26 15:55:00,64.58,64.58,64.47,64.48,17900.0,40.6459,40.6459,40.5767,40.583,17900.0
2005-04-26 16:00:00,64.48,64.48,64.43,64.43,1700.0,40.583,40.583,40.5515,40.5515,1700.0
2005-04-26 16:05:00,64.43,64.43,64.43,64.43,0.0,40.5515,40.5515,40.5515,40.5515,0.0
2005-04-26 16:10:00,64.46,64.46,64.46,64.46,1000.0,40.5704,40.5704,40.5704,40.5704,1000.0
2005-04-27 09:30:00,64.23,64.41,64.23,64.4,11400.0,40.4256,40.5389,40.4256,40.5326,11400.0
2005-04-27 09:35:00,64.34,64.34,64.25,64.25,2900.0,40.4948,40.4948,40.4382,40.4382,2900.0
2005-04-27 09:40:00,64.18,64.2,64.18,64.2,1300.0,40.3941,40.4067,40.3941,40.4067,1300.0
2005-04-27 09:45:00,64.14,64.21,64.14,64.21,2800.0,40.369,40.413,40.369,40.413,2800.0
2005-04-27 09:50:00,64.13,64.28,64.13,64.19,56000.0,40.3627,40.4571,40.3627,40.4004,56000.0
2005-04-27 09:55:00,64.2,64.2,64.06,64.06,7600.0,40.4067,40.4067,40.3186,40.3186,7600.0
2005-04-27 10:00:00,64.08,64.08,64.03,64.08,3100.0,40.3312,40.3312,40.2997,40.3312,3100.0
2005-04-27 10:05:00,64.11,64.18,64.08,64.11,4400.0,40.3501,40.3941,40.3312,40.3501,4400.0
2005-04-27 10:10:00,64.16,64.16,64.11,64.13,1300.0,40.3816,40.3816,40.3501,40.3627,1300.0
2005-04-27 10:15:00,64.04,64.16,64.04,64.12,6400.0,40.306,40.3816,40.306,40.3564,6400.0
2005-04-27 10:20:00,64.12,64.18,64.12,64.12,5500.0,40.3564,40.3941,40.3564,40.3564,5500.0
2005-04-27 10:25:00,64.12,64.15,64.08,64.1,1600.0,40.3564,40.3753,40.3312,40.3438,1600.0
2005-04-27 10:30:00,64.18,64.32,64.18,64.32,5800.0,40.3941,40.4823,40.3941,40.4823,5800.0
2005-04-27 10:35:00,64.32,64.32,64.17,64.22,41700.0,40.4823,40.4823,40.3879,40.4193,41700.0
2005-04-27 10:40:00,64.16,64.21,64.16,64.18,1900.0,40.3816,40.413,40.3816,40.3941,1900.0
2005-04-27 10:45:00,64.19,64.23,64.19,64.23,2800.0,40.4004,40.4256,40.4004,40.4256,2800.0
2005-04-27 10:50:00,64.23,64.23,64.19,64.22,5800.0,40.4256,40.4256,40.4004,40.4193,5800.0
2005-04-27 10:55:00,64.24,64.24,64.22,64.24,31000.0,40.4319,40.4319,40.4193,40.4319,31000.0
2005-04-27 11:00:00,64.21,64.21,64.15,64.15,5900.0,40.413,40.413,40.3753,40.3753,5900.0
2005-04-27 11:05:00,64.15,64.18,64.11,64.15,8100.0,40.3753,40.3941,40.3501,40.3753,8100.0
2005-04-27 11:10:00,64.15,64.17,64.14,64.17,900.0,40.3753,40.3879,40.369,40.3879,900.0
2005-04-27 11:15:00,64.21,64.21,64.21,64.21,100.0,40.413,40.413,40.413,40.413,100.0
2005-04-27 11:20:00,64.21,64.33,64.21,64.33,3000.0,40.413,40.4886,40.413,40.4886,3000.0
2005-04-27 11:25:00,64.37,64.48,64.37,64.48,4800.0,40.5137,40.583,40.5137,40.583,4800.0
2005-04-27 11:30:00,64.47,64.47,64.45,64.46,6400.0,40.5767,40.5767,40.5641,40.5704,6400.0
2005-04-27 11:35:00,64.48,64.53,64.43,64.43,8600.0,40.583,40.6144,40.5515,40.5515,8600.0
2005-04-27 11:40:00,64.49,64.49,64.42,64.43,2000.0,40.5893,40.5893,40.5452,40.5515,2000.0
2005-04-27 11:45:00,64.42,64.42,64.36,64.42,7600.0,40.5452,40.5452,40.5074,40.5452,7600.0
2005-04-27 11:50:00,64.42,64.43,64.42,64.43,1100.0,40.5452,40.5515,40.5452,40.5515,1100.0
2005-04-27 11:55:00,64.43,64.45,64.43,64.45,500.0,40.5515,40.5641,40.5515,40.5641,500.0
2005-04-27 12:00:00,64.52,64.68,64.52,64.68,2100.0,40.6081,40.7088,40.6081,40.7088,2100.0
2005-04-27 12:05:00,64.7,64.72,64.69,64.69,6100.0,40.7214,40.734,40.7151,40.7151,6100.0
2005-04-27 12:10:00,64.69,64.69,64.69,64.69,200.0,40.7151,40.7151,40.7151,40.7151,200.0
2005-04-27 12:15:00,64.67,64.69,64.67,64.69,1900.0,40.7025,40.7151,40.7025,40.7151,1900.0
2005-04-27 12:20:00,64.67,64.67,64.67,64.67,8500.0,40.7025,40.7025,40.7025,40.7025,8500.0
2005-04-27 12:25:00,64.67,64.67,64.67,64.67,300.0,40.7025,40.7025,40.7025,40.7025,300.0
2005-04-27 12:30:00,64.67,64.67,64.67,64.67,500.0,40.7025,40.7025,40.7025,40.7025,500.0
2005-04-27 12:35:00,64.64,64.64,64.59,64.59,1200.0,40.6837,40.6837,40.6522,40.6522,1200.0
2005-04-27 12:40:00,64.59,64.66,64.59,64.6,4300.0,40.6522,40.6963,40.6522,40.6585,4300.0
2005-04-27 12:45:00,64.7,64.74,64.7,64.72,2400.0,40.7214,40.7466,40.7214,40.734,2400.0
2005-04-27 12:50:00,64.66,64.69,64.66,64.68,600.0,40.6963,40.7151,40.6963,40.7088,600.0
2005-04-27 12:55:00,64.68,64.7,64.68,64.7,500.0,40.7088,40.7214,40.7088,40.7214,500.0
2005-04-27 13:00:00,64.7,64.7,64.7,64.7,100.0,40.7214,40.7214,40.7214,40.7214,100.0
2005-04-27 13:05:00,64.73,64.73,64.73,64.73,200.0,40.7403,40.7403,40.7403,40.7403,200.0
2005-04-27 13:10:00,64.94,64.97,64.89,64.9,1800.0,40.8725,40.8914,40.841,40.8473,1800.0
2005-04-27 13:15:00,64.96,64.96,64.96,64.96,400.0,40.8851,40.8851,40.8851,40.8851,400.0
2005-04-27 13:20:00,64.9,64.9,64.9,64.9,300.0,40.8473,40.8473,40.8473,40.8473,300.0
2005-04-27 13:25:00,64.9,64.9,64.9,64.9,0.0,40.8473,40.8473,40.8473,40.8473,0.0
2005-04-27 13:30:00,64.89,64.9,64.85,64.9,2900.0,40.841,40.8473,40.8158,40.8473,2900.0
2005-04-27 13:35:00,64.84,64.94,64.84,64.84,2800.0,40.8095,40.8725,40.8095,40.8095,2800.0
2005-04-27 13:40:00,64.91,64.91,64.82,64.82,3000.0,40.8536,40.8536,40.797,40.797,3000.0
2005-04-27 13:45:00,64.83,64.86,64.77,64.77,8500.0,40.8032,40.8221,40.7655,40.7655,8500.0
2005-04-27 13:50:00,64.86,64.88,64.84,64.88,2400.0,40.8221,40.8347,40.8095,40.8347,2400.0
2005-04-27 13:55:00,64.88,64.88,64.88,64.88,300.0,40.8347,40.8347,40.8347,40.8347,300.0
2005-04-27 14:00:00,64.81,64.88,64.8,64.88,2100.0,40.7907,40.8347,40.7844,40.8347,2100.0
2005-04-27 14:05:00,64.86,64.89,64.85,64.85,8900.0,40.8221,40.841,40.8158,40.8158,8900.0
2005-04-27 14:10:00,64.85,64.85,64.71,64.73,7300.0,40.8158,40.8158,40.7277,40.7403,7300.0
2005-04-27 14:15:00,64.78,64.78,64.7,64.74,4000.0,40.7718,40.7718,40.7214,40.7466,4000.0
2005-04-27 14:20:00,64.78,64.82,64.75,64.82,6100.0,40.7718,40.797,40.7529,40.797,6100.0
2005-04-27 14:25:00,64.85,64.85,64.79,64.84,7700.0,40.8158,40.8158,40.7781,40.8095,7700.0
2005-04-27 14:30:00,64.8,64.81,64.8,64.8,63000.0,40.7844,40.7907,40.7844,40.7844,63000.0
2005-04-27 14:35:00,64.78,64.78,64.77,64.77,400.0,40.7718,40.7718,40.7655,40.7655,400.0
2005-04-27 14:40:00,64.76,64.76,64.71,64.72,1300.0,40.7592,40.7592,40.7277,40.734,1300.0
2005-04-27 14:45:00,64.68,64.71,64.67,64.68,2800.0,40.7088,40.7277,40.7025,40.7088,2800.0
2005-04-27 14:50:00,64.69,64.79,64.69,64.79,800.0,40.7151,40.7781,40.7151,40.7781,800.0
2005-04-27 14:55:00,64.76,64.76,64.71,64.75,900.0,40.7592,40.7592,40.7277,40.7529,900.0
2005-04-27 15:00:00,64.82,64.86,64.8,64.8,11700.0,40.797,40.8221,40.7844,40.7844,11700.0
2005-04-27 15:05:00,64.8,64.83,64.76,64.76,27600.0,40.7844,40.8032,40.7592,40.7592,27600.0
2005-04-27 15:10:00,64.76,64.8,64.72,64.8,3500.0,40.7592,40.7844,40.734,40.7844,3500.0
2005-04-27 15:15:00,64.79,64.79,64.73,64.77,1000.0,40.7781,40.7781,40.7403,40.7655,1000.0
2005-04-27 15:20:00,64.73,64.73,64.71,64.72,1000.0,40.7403,40.7403,40.7277,40.734,1000.0
2005-04-27 15:25:00,64.72,64.72,64.68,64.69,600.0,40.734,40.734,40.7088,40.7151,600.0
2005-04-27 15:30:00,64.67,64.68,64.63,64.64,3100.0,40.7025,40.7088,40.6774,40.6837,3100.0
2005-04-27 15:35:00,64.61,64.61,64.61,64.61,300.0,40.6648,40.6648,40.6648,40.6648,300.0
2005-04-27 15:40:00,64.64,64.67,64.64,64.67,300.0,40.6837,40.7025,40.6837,40.7025,300.0
2005-04-27 15:45:00,64.63,64.7,64.63,64.69,3100.0,40.6774,40.7214,40.6774,40.7151,3100.0
2005-04-27 15:50:00,64.69,64.72,64.69,64.72,2400.0,40.7151,40.734,40.7151,40.734,2400.0
2005-04-27 15:55:00,64.72,64.72,64.69,64.72,5600.0,40.734,40.734,40.7151,40.734,5600.0
2005-04-27 16:00:00,64.72,64.72,64.72,64.72,0.0,40.734,40.734,40.734,40.734,0.0
2005-04-27 16:05:00,64.75,64.75,64.68,64.68,6100.0,40.7529,40.7529,40.7088,40.7088,6100.0
2005-04-27 16:10:00,64.75,64.75,64.75,64.75,100.0,40.7529,40.7529,40.7529,40.7529,100.0
2005-04-28 09:30:00,64.55,64.55,64.55,64.55,25200.0,40.627,40.627,40.627,40.627,25200.0
2005-04-28 09:35:00,64.55,64.55,64.48,64.48,4400.0,40.627,40.627,40.583,40.583,4400.0
2005-04-28 09:40:00,64.45,64.48,64.41,64.41,3200.0,40.5641,40.583,40.5389,40.5389,3200.0
2005-04-28 09:45:00,64.31,64.31,64.2,64.2,6200.0,40.476,40.476,40.4067,40.4067,6200.0
2005-04-28 09:50:00,64.27,64.29,64.24,64.29,2600.0,40.4508,40.4634,40.4319,40.4634,2600.0
2005-04-28 09:55:00,64.24,64.26,64.19,64.24,10000.0,40.4319,40.4445,40.4004,40.4319,10000.0
2005-04-28 10:00:00,64.22,64.38,64.22,64.36,4600.0,40.4193,40.52,40.4193,40.5074,4600.0
2005-04-28 10:05:00,64.37,64.37,64.31,64.31,2900.0,40.5137,40.5137,40.476,40.476,2900.0
2005-04-28 10:10:00,64.32,64.44,64.32,64.44,15300.0,40.4823,40.5578,40.4823,40.5578,15300.0
2005-04-28 10:15:00,64.4,64.41,64.33,64.33,3200.0,40.5326,40.5389,40.4886,40.4886,3200.0
2005-04-28 10:20:00,64.41,64.52,64.41,64.51,9600.0,40.5389,40.6081,40.5389,40.6018,9600.0
2005-04-28 10:25:00,64.5,64.53,64.49,64.52,6900.0,40.5955,40.6144,40.5893,40.6081,6900.0
2005-04-28 10:30:00,64.57,64.57,64.57,64.57,500.0,40.6396,40.6396,40.6396,40.6396,500.0
2005-04-28 10:35:00,64.54,64.54,64.54,64.54,1000.0,40.6207,40.6207,40.6207,40.6207,1000.0
2005-04-28 10:40:00,64.51,64.51,64.51,64.51,100.0,40.6018,40.6018,40.6018,40.6018,100.0
2005-04-28 10:45:00,64.49,64.49,64.49,64.49,300.0,40.5893,40.5893,40.5893,40.5893,300.0
2005-04-28 10:50:00,64.39,64.44,64.39,64.44,2400.0,40.5263,40.5578,40.5263,40.5578,2400.0
2005-04-28 10:55:00,64.41,64.44,64.41,64.44,3300.0,40.5389,40.5578,40.5389,40.5578,3300.0
2005-04-28 11:00:00,64.44,64.45,64.4,64.4,18400.0,40.5578,40.5641,40.5326,40.5326,18400.0
2005-04-28 11:05:00,64.44,64.46,64.44,64.46,8300.0,40.5578,40.5704,40.5578,40.5704,8300.0
2005-04-28 11:10:00,64.44,64.44,64.42,64.42,1700.0,40.5578,40.5578,40.5452,40.5452,1700.0
2005-04-28 11:15:00,64.43,64.49,64.41,64.49,2100.0,40.5515,40.5893,40.5389,40.5893,2100.0
2005-04-28 11:20:00,64.49,64.49,64.49,64.49,0.0,40.5893,40.5893,40.5893,40.5893,0.0
2005-04-28 11:25:00,64.45,64.45,64.4,64.4,900.0,40.5641,40.5641,40.5326,40.5326,900.0
2005-04-28 11:30:00,64.37,64.37,64.34,64.34,1200.0,40.5137,40.5137,40.4948,40.4948,1200.0
2005-04-28 11:35:00,64.26,64.3,64.25,64.28,1100.0,40.4445,40.4697,40.4382,40.4571,1100.0
2005-04-28 11:40:00,64.29,64.33,64.29,64.33,20900.0,40.4634,40.4886,40.4634,40.4886,20900.0
2005-04-28 11:45:00,64.29,64.33,64.29,64.29,4700.0,40.4634,40.4886,40.4634,40.4634,4700.0
2005-04-28 11:50:00,64.32,64.37,64.32,64.35,2700.0,40.4823,40.5137,40.4823,40.5011,2700.0
2005-04-28 11:55:00,64.36,64.37,64.33,64.34,4000.0,40.5074,40.5137,40.4886,40.4948,4000.0
2005-04-28 12:00:00,64.31,64.33,64.31,64.33,1800.0,40.476,40.4886,40.476,40.4886,1800.0
2005-04-28 12:05:00,64.33,64.33,64.29,64.3,2000.0,40.4886,40.4886,40.4634,40.4697,2000.0
2005-04-28 12:10:00,64.26,64.26,64.23,64.23,500.0,40.4445,40.4445,40.4256,40.4256,500.0
2005-04-28 12:15:00,64.28,64.28,64.24,64.24,4100.0,40.4571,40.4571,40.4319,40.4319,4100.0
2005-04-28 12:20:00,64.27,64.27,64.23,64.24,3300.0,40.4508,40.4508,40.4256,40.4319,3300.0
2005-04-28 12:25:00,64.25,64.31,64.24,64.31,3300.0,40.4382,40.476,40.4319,40.476,3300.0
2005-04-28 12:30:00,64.33,64.33,64.33,64.33,200.0,40.4886,40.4886,40.4886,40.4886,200.0
2005-04-28 12:35:00,64.34,64.34,64.3,64.3,900.0,40.4948,40.4948,40.4697,40.4697,900.0
2005-04-28 12:40:00,64.27,64.29,64.27,64.29,3200.0,40.4508,40.4634,40.4508,40.4634,3200.0
2005-04-28 12:45:00,64.3,64.35,64.28,64.31,9100.0,40.4697,40.5011,40.4571,40.476,9100.0
2005-04-28 12:50:00,64.29,64.3,64.29,64.3,600.0,40.4634,40.4697,40.4634,40.4697,600.0
2005-04-28 12:55:00,64.27,64.28,64.27,64.28,4500.0,40.4508,40.4571,40.4508,40.4571,4500.0
2005-04-28 13:00:00,64.28,64.28,64.21,64.21,12900.0,40.4571,40.4571,40.413,40.413,12900.0
2005-04-28 13:05:00,64.27,64.27,64.25,64.25,300.0,40.4508,40.4508,40.4382,40.4382,300.0
2005-04-28 13:10:00,64.25,64.28,64.25,64.27,8800.0,40.4382,40.4571,40.4382,40.4508,8800.0
2005-04-28 13:15:00,64.27,64.27,64.22,64.22,7500.0,40.4508,40.4508,40.4193,40.4193,7500.0
2005-04-28 13:20:00,64.24,64.26,64.24,64.26,4900.0,40.4319,40.4445,40.4319,40.4445,4900.0
2005-04-28 13:25:00,64.27,64.27,64.27,64.27,100.0,40.4508,40.4508,40.4508,40.4508,100.0
2005-04-28 13:30:00,64.23,64.26,64.23,64.26,5500.0,40.4256,40.4445,40.4256,40.4445,5500.0
2005-04-28 13:35:00,64.21,64.21,64.21,64.21,700.0,40.413,40.413,40.413,40.413,700.0
2005-04-28 13:40:00,64.24,64.25,64.24,64.25,6100.0,40.4319,40.4382,40.4319,40.4382,6100.0
2005-04-28 13:45:00,64.23,64.28,64.23,64.25,2100.0,40.4256,40.4571,40.4256,40.4382,2100.0
2005-04-28 13:50:00,64.29,64.34,64.29,64.33,500.0,40.4634,40.4948,40.4634,40.4886,500.0
2005-04-28 13:55:00,64.36,64.41,64.36,64.4,5400.0,40.5074,40.5389,40.5074,40.5326,5400.0
2005-04-28 14:00:00,64.41,64.41,64.34,64.35,6500.0,40.5389,40.5389,40.4948,40.5011,6500.0
2005-04-28 14:05:00,64.41,64.41,64.21,64.21,4000.0,40.5389,40.5389,40.413,40.413,4000.0
2005-04-28 14:10:00,64.23,64.26,64.23,64.24,6100.0,40.4256,40.4445,40.4256,40.4319,6100.0
2005-04-28 14:15:00,64.23,64.25,64.23,64.23,4400.0,40.4256,40.4382,40.4256,40.4256,4400.0
2005-04-28 14:20:00,64.17,64.17,64.09,64.12,5400.0,40.3879,40.3879,40.3375,40.3564,5400.0
2005-04-28 14:25:00,64.05,64.05,64.05,64.05,300.0,40.3123,40.3123,40.3123,40.3123,300.0
2005-04-28 14:30:00,64.08,64.09,64.06,64.06,3100.0,40.3312,40.3375,40.3186,40.3186,3100.0
2005-04-28 14:35:00,64.13,64.18,64.06,64.18,2600.0,40.3627,40.3941,40.3186,40.3941,2600.0
2005-04-28 14:40:00,64.12,64.12,64.09,64.1,2200.0,40.3564,40.3564,40.3375,40.3438,2200.0
2005-04-28 14:45:00,64.06,64.1,64.04,64.07,3900.0,40.3186,40.3438,40.306,40.3249,3900.0
2005-04-28 14:50:00,64.05,64.05,64.0,64.04,5100.0,40.3123,40.3123,40.2809,40.306,5100.0
2005-04-28 14:55:00,64.14,64.15,64.03,64.15,9700.0,40.369,40.3753,40.2997,40.3753,9700.0
2005-04-28 15:00:00,64.12,64.12,64.04,64.04,10100.0,40.3564,40.3564,40.306,40.306,10100.0
2005-04-28 15:05:00,64.08,64.09,64.08,64.09,4100.0,40.3312,40.3375,40.3312,40.3375,4100.0
2005-04-28 15:10:00,64.09,64.09,64.04,64.04,4100.0,40.3375,40.3375,40.306,40.306,4100.0
2005-04-28 15:15:00,64.03,64.08,64.03,64.08,4400.0,40.2997,40.3312,40.2997,40.3312,4400.0
2005-04-28 15:20:00,64.1,64.15,64.1,64.14,3000.0,40.3438,40.3753,40.3438,40.369,3000.0
2005-04-28 15:25:00,64.1,64.14,64.1,64.12,1800.0,40.3438,40.369,40.3438,40.3564,1800.0
2005-04-28 15:30:00,64.09,64.09,64.01,64.04,2800.0,40.3375,40.3375,40.2871,40.306,2800.0
2005-04-28 15:35:00,64.03,64.03,63.98,64.0,4300.0,40.2997,40.2997,40.2683,40.2809,4300.0
2005-04-28 15:40:00,63.98,64.06,63.98,64.06,900.0,40.2683,40.3186,40.2683,40.3186,900.0
2005-04-28 15:45:00,64.03,64.03,63.96,63.96,6700.0,40.2997,40.2997,40.2557,40.2557,6700.0
2005-04-28 15:50:00,63.99,64.04,63.95,64.0,17000.0,40.2746,40.306,40.2494,40.2809,17000.0
2005-04-28 15:55:00,63.98,63.98,63.86,63.86,16400.0,40.2683,40.2683,40.1927,40.1927,16400.0
2005-04-28 16:00:00,63.86,63.86,63.86,63.86,0.0,40.1927,40.1927,40.1927,40.1927,0.0
2005-04-28 16:05:00,63.85,63.85,63.85,63.85,200.0,40.1864,40.1864,40.1864,40.1864,200.0
2005-04-28 16:10:00,63.9,63.9,63.9,63.9,3100.0,40.2179,40.2179,40.2179,40.2179,3100.0
2005-04-29 09:30:00,64.33,64.33,64.27,64.27,11500.0,40.4886,40.4886,40.4508,40.4508,11500.0
2005-04-29 09:35:00,64.31,64.35,64.25,64.25,24800.0,40.476,40.5011,40.4382,40.4382,24800.0
2005-04-29 09:40:00,64.25,64.32,64.25,64.25,11800.0,40.4382,40.4823,40.4382,40.4382,11800.0
2005-04-29 09:45:00,64.16,64.26,64.16,64.22,4800.0,40.3816,40.4445,40.3816,40.4193,4800.0
2005-04-29 09:50:00,64.16,64.24,64.16,64.2,1200.0,40.3816,40.4319,40.3816,40.4067,1200.0
2005-04-29 09:55:00,64.11,64.19,64.11,64.19,1400.0,40.3501,40.4004,40.3501,40.4004,1400.0
2005-04-29 10:00:00,64.24,64.25,64.18,64.18,1200.0,40.4319,40.4382,40.3941,40.3941,1200.0
2005-04-29 10:05:00,64.13,64.15,64.08,64.15,3200.0,40.3627,40.3753,40.3312,40.3753,3200.0
2005-04-29 10:10:00,63.98,63.98,63.98,63.98,200.0,40.2683,40.2683,40.2683,40.2683,200.0
2005-04-29 10:15:00,64.1,64.15,64.05,64.15,10700.0,40.3438,40.3753,40.3123,40.3753,10700.0
2005-04-29 10:20:00,64.15,64.15,64.07,64.07,1300.0,40.3753,40.3753,40.3249,40.3249,1300.0
2005-04-29 10:25:00,64.05,64.06,63.95,63.99,3700.0,40.3123,40.3186,40.2494,40.2746,3700.0
2005-04-29 10:30:00,64.0,64.0,64.0,64.0,400.0,40.2809,40.2809,40.2809,40.2809,400.0
2005-04-29 10:35:00,63.93,63.93,63.89,63.89,500.0,40.2368,40.2368,40.2116,40.2116,500.0
2005-04-29 10:40:00,63.9,63.9,63.84,63.84,3100.0,40.2179,40.2179,40.1802,40.1802,3100.0
2005-04-29 10:45:00,63.79,63.8,63.75,63.75,5800.0,40.1487,40.155,40.1235,40.1235,5800.0
2005-04-29 10:50:00,63.76,63.9,63.76,63.9,1500.0,40.1298,40.2179,40.1298,40.2179,1500.0
2005-04-29 10:55:00,63.92,63.99,63.92,63.99,500.0,40.2305,40.2746,40.2305,40.2746,500.0
2005-04-29 11:00:00,63.98,63.98,63.97,63.97,200.0,40.2683,40.2683,40.262,40.262,200.0
2005-04-29 11:05:00,63.99,64.2,63.98,64.18,5600.0,40.2746,40.4067,40.2683,40.3941,5600.0
2005-04-29 11:10:00,64.17,64.18,64.15,64.15,7500.0,40.3879,40.3941,40.3753,40.3753,7500.0
2005-04-29 11:15:00,64.15,64.16,64.15,64.16,1700.0,40.3753,40.3816,40.3753,40.3816,1700.0
2005-04-29 11:20:00,64.16,64.16,64.06,64.11,12300.0,40.3816,40.3816,40.3186,40.3501,12300.0
2005-04-29 11:25:00,64.06,64.11,64.05,64.11,3700.0,40.3186,40.3501,40.3123,40.3501,3700.0
2005-04-29 11:30:00,64.0,64.04,64.0,64.04,1000.0,40.2809,40.306,40.2809,40.306,1000.0
2005-04-29 11:35:00,64.01,64.01,64.01,64.01,3900.0,40.2871,40.2871,40.2871,40.2871,3900.0
2005-04-29 11:40:00,63.98,63.99,63.91,63.91,4700.0,40.2683,40.2746,40.2242,40.2242,4700.0
2005-04-29 11:45:00,63.88,63.99,63.88,63.98,2200.0,40.2053,40.2746,40.2053,40.2683,2200.0
2005-04-29 11:50:00,63.99,64.0,63.95,64.0,1700.0,40.2746,40.2809,40.2494,40.2809,1700.0
2005-04-29 11:55:00,64.03,64.05,64.03,64.05,700.0,40.2997,40.3123,40.2997,40.3123,700.0
2005-04-29 12:00:00,64.02,64.06,64.0,64.06,2000.0,40.2934,40.3186,40.2809,40.3186,2000.0
2005-04-29 12:05:00,64.04,64.04,64.0,64.0,3000.0,40.306,40.306,40.2809,40.2809,3000.0
2005-04-29 12:10:00,64.0,64.0,64.0,64.0,0.0,40.2809,40.2809,40.2809,40.2809,0.0
2005-04-29 12:15:00,63.9,63.93,63.9,63.91,1500.0,40.2179,40.2368,40.2179,40.2242,1500.0
2005-04-29 12:20:00,63.94,63.94,63.94,63.94,100.0,40.2431,40.2431,40.2431,40.2431,100.0
2005-04-29 12:25:00,63.95,63.95,63.95,63.95,300.0,40.2494,40.2494,40.2494,40.2494,300.0
2005-04-29 12:30:00,63.95,63.95,63.95,63.95,0.0,40.2494,40.2494,40.2494,40.2494,0.0
2005-04-29 12:35:00,64.02,64.06,63.99,64.06,3900.0,40.2934,40.3186,40.2746,40.3186,3900.0
2005-04-29 12:40:00,64.13,64.14,64.13,64.14,500.0,40.3627,40.369,40.3627,40.369,500.0
2005-04-29 12:45:00,64.09,64.09,64.09,64.09,600.0,40.3375,40.3375,40.3375,40.3375,600.0
2005-04-29 12:50:00,64.09,64.09,64.09,64.09,0.0,40.3375,40.3375,40.3375,40.3375,0.0
2005-04-29 12:55:00,64.19,64.19,64.19,64.19,800.0,40.4004,40.4004,40.4004,40.4004,800.0
2005-04-29 13:00:00,64.16,64.16,64.15,64.15,300.0,40.3816,40.3816,40.3753,40.3753,300.0
2005-04-29 13:05:00,64.18,64.24,64.18,64.24,2300.0,40.3941,40.4319,40.3941,40.4319,2300.0
2005-04-29 13:10:00,64.31,64.31,64.31,64.31,200.0,40.476,40.476,40.476,40.476,200.0
2005-04-29 13:15:00,64.29,64.29,64.28,64.28,1500.0,40.4634,40.4634,40.4571,40.4571,1500.0
2005-04-29 13:20:00,64.33,64.36,64.3,64.36,6600.0,40.4886,40.5074,40.4697,40.5074,6600.0
2005-04-29 13:25:00,64.25,64.25,64.25,64.25,200.0,40.4382,40.4382,40.4382,40.4382,200.0
2005-04-29 13:30:00,64.2,64.27,64.2,64.26,1400.0,40.4067,40.4508,40.4067,40.4445,1400.0
2005-04-29 13:35:00,64.22,64.22,64.16,64.16,3100.0,40.4193,40.4193,40.3816,40.3816,3100.0
2005-04-29 13:40:00,64.14,64.14,64.1,64.12,2400.0,40.369,40.369,40.3438,40.3564,2400.0
2005-04-29 13:45:00,64.12,64.18,64.1,64.18,2500.0,40.3564,40.3941,40.3438,40.3941,2500.0
2005-04-29 13:50:00,64.17,64.18,64.15,64.18,1800.0,40.3879,40.3941,40.3753,40.3941,1800.0
2005-04-29 13:55:00,64.18,64.18,64.18,64.18,0.0,40.3941,40.3941,40.3941,40.3941,0.0
2005-04-29 14:00:00,64.29,64.29,64.22,64.25,9100.0,40.4634,40.4634,40.4193,40.4382,9100.0
2005-04-29 14:05:00,64.25,64.25,64.25,64.25,100.0,40.4382,40.4382,40.4382,40.4382,100.0
2005-04-29 14:10:00,64.21,64.21,64.21,64.21,100.0,40.413,40.413,40.413,40.413,100.0
2005-04-29 14:15:00,64.2,64.22,64.2,64.21,3400.0,40.4067,40.4193,40.4067,40.413,3400.0
2005-04-29 14:20:00,64.16,64.27,64.16,64.27,16700.0,40.3816,40.4508,40.3816,40.4508,16700.0
2005-04-29 14:25:00,64.21,64.29,64.21,64.22,3900.0,40.413,40.4634,40.413,40.4193,3900.0
2005-04-29 14:30:00,64.3,64.4,64.29,64.4,10200.0,40.4697,40.5326,40.4634,40.5326,10200.0
2005-04-29 14:35:00,64.41,64.5,64.41,64.46,16300.0,40.5389,40.5955,40.5389,40.5704,16300.0
2005-04-29 14:40:00,64.46,64.48,64.42,64.48,5600.0,40.5704,40.583,40.5452,40.583,5600.0
2005-04-29 14:45:00,64.47,64.57,64.47,64.57,900.0,40.5767,40.6396,40.5767,40.6396,900.0
2005-04-29 14:50:00,64.58,64.58,64.54,64.54,4700.0,40.6459,40.6459,40.6207,40.6207,4700.0
2005-04-29 14:55:00,64.56,64.56,64.52,64.53,21400.0,40.6333,40.6333,40.6081,40.6144,21400.0
2005-04-29 15:00:00,64.49,64.49,64.43,64.43,16000.0,40.5893,40.5893,40.5515,40.5515,16000.0
2005-04-29 15:05:00,64.4,64.45,64.4,64.45,6400.0,40.5326,40.5641,40.5326,40.5641,6400.0
2005-04-29 15:10:00,64.44,64.44,64.42,64.44,2500.0,40.5578,40.5578,40.5452,40.5578,2500.0
2005-04-29 15:15:00,64.37,64.56,64.37,64.54,10800.0,40.5137,40.6333,40.5137,40.6207,10800.0
2005-04-29 15:20:00,64.43,64.5,64.42,64.43,5900.0,40.5515,40.5955,40.5452,40.5515,5900.0
2005-04-29 15:25:00,64.55,64.56,64.55,64.56,5500.0,40.627,40.6333,40.627,40.6333,5500.0
2005-04-29 15:30:00,64.56,64.56,64.49,64.55,6200.0,40.6333,40.6333,40.5893,40.627,6200.0
2005-04-29 15:35:00,64.55,64.55,64.5,64.52,5500.0,40.627,40.627,40.5955,40.6081,5500.0
2005-04-29 15:40:00,64.47,64.57,64.47,64.57,62900.0,40.5767,40.6396,40.5767,40.6396,62900.0
2005-04-29 15:45:00,64.66,64.72,64.63,64.72,2100.0,40.6963,40.734,40.6774,40.734,2100.0
2005-04-29 15:50:00,64.73,64.73,64.62,64.71,16800.0,40.7403,40.7403,40.6711,40.7277,16800.0
2005-04-29 15:55:00,64.71,64.71,64.64,64.69,500.0,40.7277,40.7277,40.6837,40.7151,500.0
2005-04-29 16:00:00,64.73,64.82,64.73,64.82,34700.0,40.7403,40.797,40.7403,40.797,34700.0
2005-04-29 16:05:00,64.73,64.73,64.71,64.71,14100.0,40.7403,40.7403,40.7277,40.7277,14100.0
2005-04-29 16:10:00,64.71,64.71,64.71,64.71,0.0,40.7277,40.7277,40.7277,40.7277,0.0
2005-05-02 09:30:00,64.9,64.92,64.9,64.92,9200.0,40.8473,40.8599,40.8473,40.8599,9200.0
2005-05-02 09:35:00,64.92,64.92,64.86,64.86,61500.0,40.8599,40.8599,40.8221,40.8221,61500.0
2005-05-02 09:40:00,64.85,64.91,64.82,64.9,10600.0,40.8158,40.8536,40.797,40.8473,10600.0
2005-05-02 09:45:00,64.9,64.94,64.9,64.94,200.0,40.8473,40.8725,40.8473,40.8725,200.0
2005-05-02 09:50:00,64.94,64.94,64.91,64.92,1200.0,40.8725,40.8725,40.8536,40.8599,1200.0
2005-05-02 09:55:00,64.93,64.97,64.9,64.97,11600.0,40.8662,40.8914,40.8473,40.8914,11600.0
2005-05-02 10:00:00,64.95,64.98,64.93,64.95,2900.0,40.8788,40.8977,40.8662,40.8788,2900.0
2005-05-02 10:05:00,64.95,64.98,64.91,64.98,11000.0,40.8788,40.8977,40.8536,40.8977,11000.0
2005-05-02 10:10:00,65.01,65.01,64.97,64.97,2100.0,40.9165,40.9165,40.8914,40.8914,2100.0
2005-05-02 10:15:00,64.97,64.97,64.96,64.96,500.0,40.8914,40.8914,40.8851,40.8851,500.0
2005-05-02 10:20:00,64.97,64.99,64.96,64.99,900.0,40.8914,40.9039,40.8851,40.9039,900.0
2005-05-02 10:25:00,64.99,64.99,64.94,64.94,4200.0,40.9039,40.9039,40.8725,40.8725,4200.0
2005-05-02 10:30:00,64.94,64.94,64.94,64.94,200.0,40.8725,40.8725,40.8725,40.8725,200.0
2005-05-02 10:35:00,64.92,64.92,64.9,64.92,5800.0,40.8599,40.8599,40.8473,40.8599,5800.0
2005-05-02 10:40:00,64.91,64.93,64.89,64.93,11500.0,40.8536,40.8662,40.841,40.8662,11500.0
2005-05-02 10:45:00,64.92,64.97,64.92,64.97,900.0,40.8599,40.8914,40.8599,40.8914,900.0
2005-05-02 10:50:00,64.96,64.96,64.92,64.92,600.0,40.8851,40.8851,40.8599,40.8599,600.0
2005-05-02 10:55:00,64.93,64.93,64.9,64.9,500.0,40.8662,40.8662,40.8473,40.8473,500.0
2005-05-02 11:00:00,64.91,64.91,64.91,64.91,2300.0,40.8536,40.8536,40.8536,40.8536,2300.0
2005-05-02 11:05:00,64.9,64.9,64.89,64.9,1400.0,40.8473,40.8473,40.841,40.8473,1400.0
2005-05-02 11:10:00,64.88,64.9,64.88,64.9,1500.0,40.8347,40.8473,40.8347,40.8473,1500.0
2005-05-02 11:15:00,64.92,64.92,64.88,64.89,4700.0,40.8599,40.8599,40.8347,40.841,4700.0
2005-05-02 11:20:00,64.83,64.87,64.83,64.87,3100.0,40.8032,40.8284,40.8032,40.8284,3100.0
2005-05-02 11:25:00,64.85,64.86,64.83,64.85,24800.0,40.8158,40.8221,40.8032,40.8158,24800.0
2005-05-02 11:30:00,64.86,64.86,64.82,64.82,2500.0,40.8221,40.8221,40.797,40.797,2500.0
2005-05-02 11:35:00,64.78,64.82,64.78,64.82,25400.0,40.7718,40.797,40.7718,40.797,25400.0
2005-05-02 11:40:00,64.81,64.81,64.78,64.78,1300.0,40.7907,40.7907,40.7718,40.7718,1300.0
2005-05-02 11:45:00,64.8,64.8,64.8,64.8,100.0,40.7844,40.7844,40.7844,40.7844,100.0
2005-05-02 11:50:00,64.78,64.78,64.75,64.78,500.0,40.7718,40.7718,40.7529,40.7718,500.0
2005-05-02 11:55:00,64.81,64.81,64.81,64.81,100.0,40.7907,40.7907,40.7907,40.7907,100.0
2005-05-02 12:00:00,64.78,64.78,64.78,64.78,600.0,40.7718,40.7718,40.7718,40.7718,600.0
2005-05-02 12:05:00,64.78,64.78,64.78,64.78,0.0,40.7718,40.7718,40.7718,40.7718,0.0
2005-05-02 12:10:00,64.73,64.76,64.73,64.75,1200.0,40.7403,40.7592,40.7403,40.7529,1200.0
2005-05-02 12:15:00,64.78,64.78,64.76,64.76,700.0,40.7718,40.7718,40.7592,40.7592,700.0
2005-05-02 12:20:00,64.8,64.8,64.8,64.8,500.0,40.7844,40.7844,40.7844,40.7844,500.0
2005-05-02 12:25:00,64.82,64.82,64.82,64.82,700.0,40.797,40.797,40.797,40.797,700.0
2005-05-02 12:30:00,64.81,64.82,64.81,64.82,700.0,40.7907,40.797,40.7907,40.797,700.0
2005-05-02 12:35:00,64.81,64.81,64.8,64.8,1500.0,40.7907,40.7907,40.7844,40.7844,1500.0
2005-05-02 12:40:00,64.82,64.82,64.8,64.8,600.0,40.797,40.797,40.7844,40.7844,600.0
2005-05-02 12:45:00,64.75,64.75,64.75,64.75,1000.0,40.7529,40.7529,40.7529,40.7529,1000.0
2005-05-02 12:50:00,64.78,64.79,64.78,64.78,1000.0,40.7718,40.7781,40.7718,40.7718,1000.0
2005-05-02 12:55:00,64.81,64.81,64.8,64.8,9200.0,40.7907,40.7907,40.7844,40.7844,9200.0
2005-05-02 13:00:00,64.81,64.81,64.81,64.81,6800.0,40.7907,40.7907,40.7907,40.7907,6800.0
2005-05-02 13:05:00,64.81,64.81,64.81,64.81,0.0,40.7907,40.7907,40.7907,40.7907,0.0
2005-05-02 13:10:00,64.8,64.8,64.8,64.8,200.0,40.7844,40.7844,40.7844,40.7844,200.0
2005-05-02 13:15:00,64.78,64.78,64.71,64.72,2000.0,40.7718,40.7718,40.7277,40.734,2000.0
2005-05-02 13:20:00,64.72,64.75,64.72,64.74,17900.0,40.734,40.7529,40.734,40.7466,17900.0
2005-05-02 13:25:00,64.68,64.73,64.68,64.72,1200.0,40.7088,40.7403,40.7088,40.734,1200.0
2005-05-02 13:30:00,64.69,64.69,64.69,64.69,200.0,40.7151,40.7151,40.7151,40.7151,200.0
2005-05-02 13:35:00,64.62,64.62,64.62,64.62,900.0,40.6711,40.6711,40.6711,40.6711,900.0
2005-05-02 13:40:00,64.62,64.68,64.62,64.66,3000.0,40.6711,40.7088,40.6711,40.6963,3000.0
2005-05-02 13:45:00,64.66,64.72,64.66,64.68,900.0,40.6963,40.734,40.6963,40.7088,900.0
2005-05-02 13:50:00,64.7,64.72,64.7,64.72,4000.0,40.7214,40.734,40.7214,40.734,4000.0
2005-05-02 13:55:00,64.7,64.71,64.69,64.69,800.0,40.7214,40.7277,40.7151,40.7151,800.0
2005-05-02 14:00:00,64.69,64.69,64.52,64.52,6700.0,40.7151,40.7151,40.6081,40.6081,6700.0
2005-05-02 14:05:00,64.56,64.59,64.54,64.59,1600.0,40.6333,40.6522,40.6207,40.6522,1600.0
2005-05-02 14:10:00,64.59,64.63,64.59,64.62,1700.0,40.6522,40.6774,40.6522,40.6711,1700.0
2005-05-02 14:15:00,64.63,64.66,64.61,64.66,3200.0,40.6774,40.6963,40.6648,40.6963,3200.0
2005-05-02 14:20:00,64.65,64.68,64.62,64.62,1200.0,40.69,40.7088,40.6711,40.6711,1200.0
2005-05-02 14:25:00,64.68,64.7,64.66,64.66,5000.0,40.7088,40.7214,40.6963,40.6963,5000.0
2005-05-02 14:30:00,64.66,64.67,64.61,64.67,1100.0,40.6963,40.7025,40.6648,40.7025,1100.0
2005-05-02 14:35:00,64.65,64.81,64.65,64.8,3300.0,40.69,40.7907,40.69,40.7844,3300.0
2005-05-02 14:40:00,64.81,64.81,64.78,64.78,1100.0,40.7907,40.7907,40.7718,40.7718,1100.0
2005-05-02 14:45:00,64.78,64.83,64.78,64.83,2500.0,40.7718,40.8032,40.7718,40.8032,2500.0
2005-05-02 14:50:00,64.81,64.81,64.77,64.77,800.0,40.7907,40.7907,40.7655,40.7655,800.0
2005-05-02 14:55:00,64.78,64.8,64.76,64.76,1500.0,40.7718,40.7844,40.7592,40.7592,1500.0
2005-05-02 15:00:00,64.79,64.79,64.79,64.79,100.0,40.7781,40.7781,40.7781,40.7781,100.0
2005-05-02 15:05:00,64.78,64.82,64.77,64.82,7100.0,40.7718,40.797,40.7655,40.797,7100.0
2005-05-02 15:10:00,64.81,64.82,64.81,64.81,1100.0,40.7907,40.797,40.7907,40.7907,1100.0
2005-05-02 15:15:00,64.83,64.84,64.81,64.81,11200.0,40.8032,40.8095,40.7907,40.7907,11200.0
2005-05-02 15:20:00,64.81,64.88,64.81,64.88,10500.0,40.7907,40.8347,40.7907,40.8347,10500.0
2005-05-02 15:25:00,64.86,64.91,64.84,64.91,9200.0,40.8221,40.8536,40.8095,40.8536,9200.0
2005-05-02 15:30:00,64.93,64.96,64.93,64.93,400.0,40.8662,40.8851,40.8662,40.8662,400.0
2005-05-02 15:35:00,64.93,64.93,64.9,64.9,500.0,40.8662,40.8662,40.8473,40.8473,500.0
2005-05-02 15:40:00,64.92,64.98,64.9,64.98,3800.0,40.8599,40.8977,40.8473,40.8977,3800.0
2005-05-02 15:45:00,64.97,65.03,64.97,65.03,700.0,40.8914,40.9291,40.8914,40.9291,700.0
2005-05-02 15:50:00,65.03,65.04,64.97,65.04,5900.0,40.9291,40.9354,40.8914,40.9354,5900.0
2005-05-02 15:55:00,65.04,65.04,65.04,65.04,1900.0,40.9354,40.9354,40.9354,40.9354,1900.0
2005-05-02 16:00:00,65.04,65.04,65.04,65.04,0.0,40.9354,40.9354,40.9354,40.9354,0.0
2005-05-02 16:05:00,65.04,65.04,65.04,65.04,0.0,40.9354,40.9354,40.9354,40.9354,0.0
2005-05-02 16:10:00,65.04,65.04,65.04,65.04,0.0,40.9354,40.9354,40.9354,40.9354,0.0
2005-05-03 09:30:00,65.06,65.08,64.85,64.97,26000.0,40.948,40.9606,40.8158,40.8914,26000.0
2005-05-03 09:35:00,64.85,64.97,64.85,64.96,11300.0,40.8158,40.8914,40.8158,40.8851,11300.0
2005-05-03 09:40:00,64.86,64.95,64.86,64.94,5100.0,40.8221,40.8788,40.8221,40.8725,5100.0
2005-05-03 09:45:00,64.94,64.94,64.88,64.88,35500.0,40.8725,40.8725,40.8347,40.8347,35500.0
2005-05-03 09:50:00,64.94,64.94,64.93,64.93,2700.0,40.8725,40.8725,40.8662,40.8662,2700.0
2005-05-03 09:55:00,64.93,65.0,64.93,65.0,7700.0,40.8662,40.9102,40.8662,40.9102,7700.0
2005-05-03 10:00:00,65.0,65.06,65.0,65.02,9800.0,40.9102,40.948,40.9102,40.9228,9800.0
2005-05-03 10:05:00,65.01,65.01,64.95,64.95,6700.0,40.9165,40.9165,40.8788,40.8788,6700.0
2005-05-03 10:10:00,64.95,65.01,64.95,64.99,5300.0,40.8788,40.9165,40.8788,40.9039,5300.0
2005-05-03 10:15:00,64.98,64.99,64.98,64.99,600.0,40.8977,40.9039,40.8977,40.9039,600.0
2005-05-03 10:20:00,64.93,64.93,64.93,64.93,2800.0,40.8662,40.8662,40.8662,40.8662,2800.0
2005-05-03 10:25:00,64.96,64.96,64.96,64.96,300.0,40.8851,40.8851,40.8851,40.8851,300.0
2005-05-03 10:30:00,64.95,64.95,64.95,64.95,2100.0,40.8788,40.8788,40.8788,40.8788,2100.0
2005-05-03 10:35:00,64.95,64.98,64.92,64.96,7600.0,40.8788,40.8977,40.8599,40.8851,7600.0
2005-05-03 10:40:00,64.93,64.99,64.93,64.98,2000.0,40.8662,40.9039,40.8662,40.8977,2000.0
2005-05-03 10:45:00,64.97,64.97,64.94,64.97,2800.0,40.8914,40.8914,40.8725,40.8914,2800.0
2005-05-03 10:50:00,64.94,64.94,64.93,64.94,500.0,40.8725,40.8725,40.8662,40.8725,500.0
2005-05-03 10:55:00,64.94,64.94,64.94,64.94,200.0,40.8725,40.8725,40.8725,40.8725,200.0
2005-05-03 11:00:00,64.94,64.95,64.94,64.95,1300.0,40.8725,40.8788,40.8725,40.8788,1300.0
2005-05-03 11:05:00,64.95,64.96,64.94,64.95,5100.0,40.8788,40.8851,40.8725,40.8788,5100.0
2005-05-03 11:10:00,64.96,64.96,64.96,64.96,300.0,40.8851,40.8851,40.8851,40.8851,300.0
2005-05-03 11:15:00,64.96,64.96,64.96,64.96,5000.0,40.8851,40.8851,40.8851,40.8851,5000.0
2005-05-03 11:20:00,64.96,64.96,64.96,64.96,1500.0,40.8851,40.8851,40.8851,40.8851,1500.0
2005-05-03 11:25:00,64.98,64.98,64.95,64.97,1600.0,40.8977,40.8977,40.8788,40.8914,1600.0
2005-05-03 11:30:00,64.97,64.98,64.97,64.97,5600.0,40.8914,40.8977,40.8914,40.8914,5600.0
2005-05-03 11:35:00,64.97,64.97,64.97,64.97,3100.0,40.8914,40.8914,40.8914,40.8914,3100.0
2005-05-03 11:40:00,65.0,65.0,64.97,64.97,2400.0,40.9102,40.9102,40.8914,40.8914,2400.0
2005-05-03 11:45:00,64.99,64.99,64.96,64.96,1400.0,40.9039,40.9039,40.8851,40.8851,1400.0
2005-05-03 11:50:00,64.95,64.95,64.92,64.92,2500.0,40.8788,40.8788,40.8599,40.8599,2500.0
2005-05-03 11:55:00,64.94,64.95,64.93,64.93,800.0,40.8725,40.8788,40.8662,40.8662,800.0
2005-05-03 12:00:00,64.92,64.95,64.92,64.95,1900.0,40.8599,40.8788,40.8599,40.8788,1900.0
2005-05-03 12:05:00,64.95,64.95,64.93,64.93,2100.0,40.8788,40.8788,40.8662,40.8662,2100.0
2005-05-03 12:10:00,64.94,64.94,64.92,64.92,5400.0,40.8725,40.8725,40.8599,40.8599,5400.0
2005-05-03 12:15:00,64.92,64.92,64.92,64.92,0.0,40.8599,40.8599,40.8599,40.8599,0.0
2005-05-03 12:20:00,64.93,64.93,64.91,64.92,400.0,40.8662,40.8662,40.8536,40.8599,400.0
2005-05-03 12:25:00,64.92,64.92,64.9,64.9,300.0,40.8599,40.8599,40.8473,40.8473,300.0
2005-05-03 12:30:00,64.94,64.94,64.93,64.93,1100.0,40.8725,40.8725,40.8662,40.8662,1100.0
2005-05-03 12:35:00,64.93,64.93,64.93,64.93,0.0,40.8662,40.8662,40.8662,40.8662,0.0
2005-05-03 12:40:00,64.88,64.88,64.88,64.88,100.0,40.8347,40.8347,40.8347,40.8347,100.0
2005-05-03 12:45:00,64.9,64.93,64.9,64.93,23500.0,40.8473,40.8662,40.8473,40.8662,23500.0
2005-05-03 12:50:00,64.92,64.92,64.92,64.92,1400.0,40.8599,40.8599,40.8599,40.8599,1400.0
2005-05-03 12:55:00,64.91,64.92,64.9,64.92,1000.0,40.8536,40.8599,40.8473,40.8599,1000.0
2005-05-03 13:00:00,64.89,64.9,64.89,64.9,400.0,40.841,40.8473,40.841,40.8473,400.0
2005-05-03 13:05:00,64.9,64.9,64.9,64.9,600.0,40.8473,40.8473,40.8473,40.8473,600.0
2005-05-03 13:10:00,64.93,64.95,64.91,64.91,14900.0,40.8662,40.8788,40.8536,40.8536,14900.0
2005-05-03 13:15:00,64.9,64.91,64.9,64.91,1600.0,40.8473,40.8536,40.8473,40.8536,1600.0
2005-05-03 13:20:00,64.91,64.91,64.91,64.91,0.0,40.8536,40.8536,40.8536,40.8536,0.0
2005-05-03 13:25:00,64.91,64.91,64.91,64.91,300.0,40.8536,40.8536,40.8536,40.8536,300.0
2005-05-03 13:30:00,64.88,64.88,64.88,64.88,200.0,40.8347,40.8347,40.8347,40.8347,200.0
2005-05-03 13:35:00,64.91,64.91,64.91,64.91,1600.0,40.8536,40.8536,40.8536,40.8536,1600.0
2005-05-03 13:40:00,64.9,64.91,64.87,64.91,5100.0,40.8473,40.8536,40.8284,40.8536,5100.0
2005-05-03 13:45:00,64.91,64.91,64.87,64.87,1100.0,40.8536,40.8536,40.8284,40.8284,1100.0
2005-05-03 13:50:00,64.9,64.91,64.9,64.9,1000.0,40.8473,40.8536,40.8473,40.8473,1000.0
2005-05-03 13:55:00,64.89,64.97,64.88,64.97,1000.0,40.841,40.8914,40.8347,40.8914,1000.0
2005-05-03 14:00:00,64.95,64.95,64.95,64.95,400.0,40.8788,40.8788,40.8788,40.8788,400.0
2005-05-03 14:05:00,64.87,64.93,64.87,64.93,17000.0,40.8284,40.8662,40.8284,40.8662,17000.0
2005-05-03 14:10:00,64.93,64.93,64.93,64.93,3400.0,40.8662,40.8662,40.8662,40.8662,3400.0
2005-05-03 14:15:00,64.99,65.0,64.79,64.79,6400.0,40.9039,40.9102,40.7781,40.7781,6400.0
2005-05-03 14:20:00,64.75,64.8,64.75,64.8,5300.0,40.7529,40.7844,40.7529,40.7844,5300.0
2005-05-03 14:25:00,64.92,65.0,64.89,65.0,29600.0,40.8599,40.9102,40.841,40.9102,29600.0
2005-05-03 14:30:00,64.88,65.14,64.85,65.11,6700.0,40.8347,40.9984,40.8158,40.9795,6700.0
2005-05-03 14:35:00,65.14,65.21,65.11,65.16,5700.0,40.9984,41.0424,40.9795,41.0109,5700.0
2005-05-03 14:40:00,65.13,65.23,65.1,65.14,8800.0,40.9921,41.055,40.9732,40.9984,8800.0
2005-05-03 14:45:00,65.17,65.2,65.12,65.12,13000.0,41.0172,41.0361,40.9858,40.9858,13000.0
2005-05-03 14:50:00,65.09,65.1,65.04,65.1,3900.0,40.9669,40.9732,40.9354,40.9732,3900.0
2005-05-03 14:55:00,65.11,65.21,65.06,65.06,1700.0,40.9795,41.0424,40.948,40.948,1700.0
2005-05-03 15:00:00,65.04,65.04,64.92,64.95,1200.0,40.9354,40.9354,40.8599,40.8788,1200.0
2005-05-03 15:05:00,64.88,64.88,64.63,64.69,4200.0,40.8347,40.8347,40.6774,40.7151,4200.0
2005-05-03 15:10:00,64.69,64.73,64.67,64.73,5000.0,40.7151,40.7403,40.7025,40.7403,5000.0
2005-05-03 15:15:00,64.69,64.7,64.68,64.69,22500.0,40.7151,40.7214,40.7088,40.7151,22500.0
2005-05-03 15:20:00,64.73,64.82,64.72,64.82,3700.0,40.7403,40.797,40.734,40.797,3700.0
2005-05-03 15:25:00,64.73,64.81,64.73,64.81,15100.0,40.7403,40.7907,40.7403,40.7907,15100.0
2005-05-03 15:30:00,64.81,64.81,64.71,64.71,5700.0,40.7907,40.7907,40.7277,40.7277,5700.0
2005-05-03 15:35:00,64.71,64.73,64.71,64.73,6500.0,40.7277,40.7403,40.7277,40.7403,6500.0
2005-05-03 15:40:00,64.74,64.76,64.69,64.7,26400.0,40.7466,40.7592,40.7151,40.7214,26400.0
2005-05-03 15:45:00,64.69,64.7,64.66,64.7,14700.0,40.7151,40.7214,40.6963,40.7214,14700.0
2005-05-03 15:50:00,64.7,64.7,64.63,64.67,7800.0,40.7214,40.7214,40.6774,40.7025,7800.0
2005-05-03 15:55:00,64.63,64.91,64.61,64.91,2400.0,40.6774,40.8536,40.6648,40.8536,2400.0
2005-05-03 16:00:00,64.91,64.91,64.91,64.91,0.0,40.8536,40.8536,40.8536,40.8536,0.0
2005-05-03 16:05:00,64.91,64.91,64.91,64.91,0.0,40.8536,40.8536,40.8536,40.8536,0.0
2005-05-03 16:10:00,64.91,64.91,64.91,64.91,0.0,40.8536,40.8536,40.8536,40.8536,0.0
2005-05-04 09:30:00,65.26,65.26,64.96,65.14,33000.0,41.0739,41.0739,40.8851,40.9984,33000.0
2005-05-04 09:35:00,65.11,65.12,65.11,65.11,500.0,40.9795,40.9858,40.9795,40.9795,500.0
2005-05-04 09:40:00,65.11,65.15,65.03,65.12,8900.0,40.9795,41.0047,40.9291,40.9858,8900.0
2005-05-04 09:45:00,65.05,65.05,65.03,65.03,400.0,40.9417,40.9417,40.9291,40.9291,400.0
2005-05-04 09:50:00,65.0,65.0,65.0,65.0,100.0,40.9102,40.9102,40.9102,40.9102,100.0
2005-05-04 09:55:00,64.94,65.02,64.92,65.02,1900.0,40.8725,40.9228,40.8599,40.9228,1900.0
2005-05-04 10:00:00,64.9,65.12,64.9,65.12,31600.0,40.8473,40.9858,40.8473,40.9858,31600.0
2005-05-04 10:05:00,65.06,65.08,65.03,65.03,4500.0,40.948,40.9606,40.9291,40.9291,4500.0
2005-05-04 10:10:00,65.09,65.12,65.05,65.07,2600.0,40.9669,40.9858,40.9417,40.9543,2600.0
2005-05-04 10:15:00,65.09,65.15,65.08,65.15,2500.0,40.9669,41.0047,40.9606,41.0047,2500.0
2005-05-04 10:20:00,65.16,65.19,65.16,65.19,600.0,41.0109,41.0298,41.0109,41.0298,600.0
2005-05-04 10:25:00,65.19,65.23,65.19,65.23,2600.0,41.0298,41.055,41.0298,41.055,2600.0
2005-05-04 10:30:00,65.25,65.33,65.25,65.33,3700.0,41.0676,41.1179,41.0676,41.1179,3700.0
2005-05-04 10:35:00,65.33,65.39,65.3,65.37,51400.0,41.1179,41.1557,41.0991,41.1431,51400.0
2005-05-04 10:40:00,65.35,65.37,65.31,65.31,3900.0,41.1305,41.1431,41.1054,41.1054,3900.0
2005-05-04 10:45:00,65.32,65.33,65.29,65.32,5200.0,41.1116,41.1179,41.0928,41.1116,5200.0
2005-05-04 10:50:00,65.31,65.39,65.3,65.32,38700.0,41.1054,41.1557,41.0991,41.1116,38700.0
2005-05-04 10:55:00,65.31,65.35,65.3,65.35,35500.0,41.1054,41.1305,41.0991,41.1305,35500.0
2005-05-04 11:00:00,65.35,65.36,65.35,65.35,5000.0,41.1305,41.1368,41.1305,41.1305,5000.0
2005-05-04 11:05:00,65.35,65.37,65.35,65.36,5300.0,41.1305,41.1431,41.1305,41.1368,5300.0
2005-05-04 11:10:00,65.37,65.37,65.34,65.34,500.0,41.1431,41.1431,41.1242,41.1242,500.0
2005-05-04 11:15:00,65.32,65.35,65.32,65.35,7100.0,41.1116,41.1305,41.1116,41.1305,7100.0
2005-05-04 11:20:00,65.33,65.33,65.29,65.29,5400.0,41.1179,41.1179,41.0928,41.0928,5400.0
2005-05-04 11:25:00,65.36,65.4,65.36,65.4,3500.0,41.1368,41.162,41.1368,41.162,3500.0
2005-05-04 11:30:00,65.32,65.37,65.32,65.34,3100.0,41.1116,41.1431,41.1116,41.1242,3100.0
2005-05-04 11:35:00,65.35,65.35,65.3,65.35,3400.0,41.1305,41.1305,41.0991,41.1305,3400.0
2005-05-04 11:40:00,65.35,65.39,65.35,65.39,800.0,41.1305,41.1557,41.1305,41.1557,800.0
2005-05-04 11:45:00,65.44,65.44,65.41,65.41,1300.0,41.1872,41.1872,41.1683,41.1683,1300.0
2005-05-04 11:50:00,65.4,65.4,65.35,65.35,600.0,41.162,41.162,41.1305,41.1305,600.0
2005-05-04 11:55:00,65.33,65.34,65.33,65.34,700.0,41.1179,41.1242,41.1179,41.1242,700.0
2005-05-04 12:00:00,65.27,65.27,65.27,65.27,800.0,41.0802,41.0802,41.0802,41.0802,800.0
2005-05-04 12:05:00,65.27,65.27,65.27,65.27,100.0,41.0802,41.0802,41.0802,41.0802,100.0
2005-05-04 12:10:00,65.29,65.29,65.29,65.29,1000.0,41.0928,41.0928,41.0928,41.0928,1000.0
2005-05-04 12:15:00,65.33,65.33,65.33,65.33,100.0,41.1179,41.1179,41.1179,41.1179,100.0
2005-05-04 12:20:00,65.34,65.34,65.24,65.24,2500.0,41.1242,41.1242,41.0613,41.0613,2500.0
2005-05-04 12:25:00,65.32,65.32,65.26,65.32,900.0,41.1116,41.1116,41.0739,41.1116,900.0
2005-05-04 12:30:00,65.29,65.32,65.29,65.32,400.0,41.0928,41.1116,41.0928,41.1116,400.0
2005-05-04 12:35:00,65.35,65.35,65.35,65.35,100.0,41.1305,41.1305,41.1305,41.1305,100.0
2005-05-04 12:40:00,65.36,65.36,65.31,65.31,800.0,41.1368,41.1368,41.1054,41.1054,800.0
2005-05-04 12:45:00,65.32,65.32,65.32,65.32,800.0,41.1116,41.1116,41.1116,41.1116,800.0
2005-05-04 12:50:00,65.37,65.37,65.34,65.34,600.0,41.1431,41.1431,41.1242,41.1242,600.0
2005-05-04 12:55:00,65.36,65.4,65.36,65.4,900.0,41.1368,41.162,41.1368,41.162,900.0
2005-05-04 13:00:00,65.4,65.4,65.4,65.4,29700.0,41.162,41.162,41.162,41.162,29700.0
2005-05-04 13:05:00,65.4,65.4,65.39,65.39,15600.0,41.162,41.162,41.1557,41.1557,15600.0
2005-05-04 13:10:00,65.43,65.43,65.42,65.42,700.0,41.1809,41.1809,41.1746,41.1746,700.0
2005-05-04 13:15:00,65.42,65.43,65.41,65.41,5000.0,41.1746,41.1809,41.1683,41.1683,5000.0
2005-05-04 13:20:00,65.38,65.39,65.36,65.36,3700.0,41.1494,41.1557,41.1368,41.1368,3700.0
2005-05-04 13:25:00,65.37,65.42,65.37,65.42,2700.0,41.1431,41.1746,41.1431,41.1746,2700.0
2005-05-04 13:30:00,65.42,65.42,65.37,65.37,300.0,41.1746,41.1746,41.1431,41.1431,300.0
2005-05-04 13:35:00,65.36,65.36,65.33,65.35,27500.0,41.1368,41.1368,41.1179,41.1305,27500.0
2005-05-04 13:40:00,65.38,65.39,65.38,65.39,1000.0,41.1494,41.1557,41.1494,41.1557,1000.0
2005-05-04 13:45:00,65.4,65.4,65.4,65.4,1600.0,41.162,41.162,41.162,41.162,1600.0
2005-05-04 13:50:00,65.41,65.51,65.41,65.51,1400.0,41.1683,41.2312,41.1683,41.2312,1400.0
2005-05-04 13:55:00,65.62,65.62,65.5,65.55,13900.0,41.3005,41.3005,41.2249,41.2564,13900.0
2005-05-04 14:00:00,65.55,65.57,65.55,65.56,11100.0,41.2564,41.269,41.2564,41.2627,11100.0
2005-05-04 14:05:00,65.57,65.57,65.57,65.57,400.0,41.269,41.269,41.269,41.269,400.0
2005-05-04 14:10:00,65.56,65.59,65.56,65.59,900.0,41.2627,41.2816,41.2627,41.2816,900.0
2005-05-04 14:15:00,65.56,65.57,65.56,65.57,4400.0,41.2627,41.269,41.2627,41.269,4400.0
2005-05-04 14:20:00,65.57,65.6,65.57,65.57,13500.0,41.269,41.2879,41.269,41.269,13500.0
2005-05-04 14:25:00,65.56,65.56,65.54,65.55,2800.0,41.2627,41.2627,41.2501,41.2564,2800.0
2005-05-04 14:30:00,65.55,65.56,65.52,65.52,1200.0,41.2564,41.2627,41.2375,41.2375,1200.0
2005-05-04 14:35:00,65.55,65.55,65.53,65.53,1100.0,41.2564,41.2564,41.2438,41.2438,1100.0
2005-05-04 14:40:00,65.58,65.6,65.57,65.57,2100.0,41.2753,41.2879,41.269,41.269,2100.0
2005-05-04 14:45:00,65.58,65.63,65.58,65.59,2200.0,41.2753,41.3068,41.2753,41.2816,2200.0
2005-05-04 14:50:00,65.58,65.58,65.55,65.55,3400.0,41.2753,41.2753,41.2564,41.2564,3400.0
2005-05-04 14:55:00,65.55,65.59,65.54,65.59,2200.0,41.2564,41.2816,41.2501,41.2816,2200.0
2005-05-04 15:00:00,65.63,65.63,65.57,65.57,1500.0,41.3068,41.3068,41.269,41.269,1500.0
2005-05-04 15:05:00,65.57,65.59,65.57,65.58,1200.0,41.269,41.2816,41.269,41.2753,1200.0
2005-05-04 15:10:00,65.62,65.65,65.58,65.65,3200.0,41.3005,41.3193,41.2753,41.3193,3200.0
2005-05-04 15:15:00,65.67,65.67,65.66,65.66,2100.0,41.3319,41.3319,41.3256,41.3256,2100.0
2005-05-04 15:20:00,65.64,65.65,65.6,65.65,5900.0,41.3131,41.3193,41.2879,41.3193,5900.0
2005-05-04 15:25:00,65.68,65.69,65.63,65.63,400.0,41.3382,41.3445,41.3068,41.3068,400.0
2005-05-04 15:30:00,65.7,65.72,65.69,65.72,27600.0,41.3508,41.3634,41.3445,41.3634,27600.0
2005-05-04 15:35:00,65.68,65.72,65.67,65.67,58700.0,41.3382,41.3634,41.3319,41.3319,58700.0
2005-05-04 15:40:00,65.74,65.75,65.7,65.75,22800.0,41.376,41.3823,41.3508,41.3823,22800.0
2005-05-04 15:45:00,65.73,65.73,65.67,65.67,6700.0,41.3697,41.3697,41.3319,41.3319,6700.0
2005-05-04 15:50:00,65.73,65.73,65.64,65.7,40800.0,41.3697,41.3697,41.3131,41.3508,40800.0
2005-05-04 15:55:00,65.7,65.72,65.65,65.72,10100.0,41.3508,41.3634,41.3193,41.3634,10100.0
2005-05-04 16:00:00,65.72,65.72,65.72,65.72,0.0,41.3634,41.3634,41.3634,41.3634,0.0
2005-05-04 16:05:00,65.67,65.67,65.67,65.67,200.0,41.3319,41.3319,41.3319,41.3319,200.0
2005-05-04 16:10:00,65.65,65.65,65.65,65.65,1900.0,41.3193,41.3193,41.3193,41.3193,1900.0
2005-05-05 09:35:00,65.65,65.69,65.65,65.66,11500.0,41.3193,41.3445,41.3193,41.3256,11500.0
2005-05-05 09:40:00,65.7,65.71,65.62,65.7,2600.0,41.3508,41.3571,41.3005,41.3508,2600.0
2005-05-05 09:45:00,65.74,65.74,65.66,65.72,1700.0,41.376,41.376,41.3256,41.3634,1700.0
2005-05-05 09:50:00,65.71,65.77,65.7,65.77,23400.0,41.3571,41.3949,41.3508,41.3949,23400.0
2005-05-05 09:55:00,65.79,65.79,65.72,65.74,20300.0,41.4075,41.4075,41.3634,41.376,20300.0
2005-05-05 10:00:00,65.73,65.84,65.73,65.8,82600.0,41.3697,41.4389,41.3697,41.4138,82600.0
2005-05-05 10:05:00,65.79,65.85,65.78,65.84,22300.0,41.4075,41.4452,41.4012,41.4389,22300.0
2005-05-05 10:10:00,65.84,65.84,65.76,65.78,14000.0,41.4389,41.4389,41.3886,41.4012,14000.0
2005-05-05 10:15:00,65.76,65.79,65.74,65.79,19700.0,41.3886,41.4075,41.376,41.4075,19700.0
2005-05-05 10:20:00,65.76,65.76,65.76,65.76,300.0,41.3886,41.3886,41.3886,41.3886,300.0
2005-05-05 10:25:00,65.76,65.78,65.73,65.73,12500.0,41.3886,41.4012,41.3697,41.3697,12500.0
2005-05-05 10:30:00,65.73,65.73,65.7,65.71,2000.0,41.3697,41.3697,41.3508,41.3571,2000.0
2005-05-05 10:35:00,65.67,65.77,65.67,65.77,2700.0,41.3319,41.3949,41.3319,41.3949,2700.0
2005-05-05 10:40:00,65.77,65.82,65.77,65.8,4300.0,41.3949,41.4263,41.3949,41.4138,4300.0
2005-05-05 10:45:00,65.81,65.81,65.79,65.81,1500.0,41.42,41.42,41.4075,41.42,1500.0
2005-05-05 10:50:00,65.8,65.83,65.77,65.81,5200.0,41.4138,41.4326,41.3949,41.42,5200.0
2005-05-05 10:55:00,65.81,65.83,65.81,65.82,8400.0,41.42,41.4326,41.42,41.4263,8400.0
2005-05-05 11:00:00,65.77,65.77,65.76,65.76,400.0,41.3949,41.3949,41.3886,41.3886,400.0
2005-05-05 11:05:00,65.84,65.86,65.84,65.86,1400.0,41.4389,41.4515,41.4389,41.4515,1400.0
2005-05-05 11:10:00,65.86,65.86,65.85,65.86,700.0,41.4515,41.4515,41.4452,41.4515,700.0
2005-05-05 11:15:00,65.86,65.86,65.81,65.81,900.0,41.4515,41.4515,41.42,41.42,900.0
2005-05-05 11:20:00,65.85,65.86,65.84,65.84,700.0,41.4452,41.4515,41.4389,41.4389,700.0
2005-05-05 11:25:00,65.81,65.81,65.73,65.76,1600.0,41.42,41.42,41.3697,41.3886,1600.0
2005-05-05 11:30:00,65.76,65.8,65.76,65.8,3800.0,41.3886,41.4138,41.3886,41.4138,3800.0
2005-05-05 11:35:00,65.78,65.79,65.78,65.79,3400.0,41.4012,41.4075,41.4012,41.4075,3400.0
2005-05-05 11:40:00,65.79,65.79,65.75,65.77,800.0,41.4075,41.4075,41.3823,41.3949,800.0
2005-05-05 11:45:00,65.81,65.83,65.81,65.83,400.0,41.42,41.4326,41.42,41.4326,400.0
2005-05-05 11:50:00,65.82,65.83,65.78,65.83,12500.0,41.4263,41.4326,41.4012,41.4326,12500.0
2005-05-05 11:55:00,65.8,65.85,65.8,65.85,4600.0,41.4138,41.4452,41.4138,41.4452,4600.0
2005-05-05 12:00:00,65.85,65.85,65.82,65.83,800.0,41.4452,41.4452,41.4263,41.4326,800.0
2005-05-05 12:05:00,65.82,65.86,65.82,65.85,1400.0,41.4263,41.4515,41.4263,41.4452,1400.0
2005-05-05 12:10:00,65.8,65.83,65.8,65.82,1000.0,41.4138,41.4326,41.4138,41.4263,1000.0
2005-05-05 12:15:00,65.83,65.83,65.8,65.83,9900.0,41.4326,41.4326,41.4138,41.4326,9900.0
2005-05-05 12:20:00,65.81,65.83,65.81,65.83,1700.0,41.42,41.4326,41.42,41.4326,1700.0
2005-05-05 12:25:00,65.86,65.86,65.86,65.86,23700.0,41.4515,41.4515,41.4515,41.4515,23700.0
2005-05-05 12:30:00,65.85,65.85,65.85,65.85,200.0,41.4452,41.4452,41.4452,41.4452,200.0
2005-05-05 12:35:00,65.83,65.83,65.75,65.75,3900.0,41.4326,41.4326,41.3823,41.3823,3900.0
2005-05-05 12:40:00,65.64,65.67,65.64,65.67,1700.0,41.3131,41.3319,41.3131,41.3319,1700.0
2005-05-05 12:45:00,65.64,65.64,65.44,65.44,3900.0,41.3131,41.3131,41.1872,41.1872,3900.0
2005-05-05 12:50:00,65.42,65.5,65.42,65.5,2200.0,41.1746,41.2249,41.1746,41.2249,2200.0
2005-05-05 12:55:00,65.41,65.48,65.25,65.25,5400.0,41.1683,41.2123,41.0676,41.0676,5400.0
2005-05-05 13:00:00,65.25,65.25,65.11,65.19,9200.0,41.0676,41.0676,40.9795,41.0298,9200.0
2005-05-05 13:05:00,65.24,65.3,65.16,65.3,3600.0,41.0613,41.0991,41.0109,41.0991,3600.0
2005-05-05 13:10:00,65.26,65.29,65.25,65.29,3000.0,41.0739,41.0928,41.0676,41.0928,3000.0
2005-05-05 13:15:00,65.26,65.27,65.25,65.25,3300.0,41.0739,41.0802,41.0676,41.0676,3300.0
2005-05-05 13:20:00,65.17,65.2,65.16,65.17,4000.0,41.0172,41.0361,41.0109,41.0172,4000.0
2005-05-05 13:25:00,65.2,65.25,65.2,65.25,500.0,41.0361,41.0676,41.0361,41.0676,500.0
2005-05-05 13:30:00,65.25,65.25,65.25,65.25,0.0,41.0676,41.0676,41.0676,41.0676,0.0
2005-05-05 13:35:00,65.35,65.45,65.35,65.45,6700.0,41.1305,41.1935,41.1305,41.1935,6700.0
2005-05-05 13:40:00,65.45,65.45,65.39,65.45,2300.0,41.1935,41.1935,41.1557,41.1935,2300.0
2005-05-05 13:45:00,65.48,65.48,65.32,65.46,1400.0,41.2123,41.2123,41.1116,41.1998,1400.0
2005-05-05 13:50:00,65.43,65.44,65.38,65.38,3500.0,41.1809,41.1872,41.1494,41.1494,3500.0
2005-05-05 13:55:00,65.39,65.41,65.33,65.36,3500.0,41.1557,41.1683,41.1179,41.1368,3500.0
2005-05-05 14:00:00,65.43,65.43,65.35,65.43,800.0,41.1809,41.1809,41.1305,41.1809,800.0
2005-05-05 14:05:00,65.45,65.47,65.41,65.41,9800.0,41.1935,41.2061,41.1683,41.1683,9800.0
2005-05-05 14:10:00,65.42,65.44,65.39,65.4,1600.0,41.1746,41.1872,41.1557,41.162,1600.0
2005-05-05 14:15:00,65.45,65.45,65.44,65.45,800.0,41.1935,41.1935,41.1872,41.1935,800.0
2005-05-05 14:20:00,65.46,65.47,65.42,65.45,8500.0,41.1998,41.2061,41.1746,41.1935,8500.0
2005-05-05 14:25:00,65.38,65.41,65.38,65.41,200.0,41.1494,41.1683,41.1494,41.1683,200.0
2005-05-05 14:30:00,65.33,65.37,65.33,65.34,1200.0,41.1179,41.1431,41.1179,41.1242,1200.0
2005-05-05 14:35:00,65.33,65.37,65.33,65.37,1100.0,41.1179,41.1431,41.1179,41.1431,1100.0
2005-05-05 14:40:00,65.42,65.42,65.36,65.36,1100.0,41.1746,41.1746,41.1368,41.1368,1100.0
2005-05-05 14:45:00,65.33,65.33,65.32,65.32,2400.0,41.1179,41.1179,41.1116,41.1116,2400.0
2005-05-05 14:50:00,65.34,65.34,65.25,65.25,5200.0,41.1242,41.1242,41.0676,41.0676,5200.0
2005-05-05 14:55:00,65.28,65.32,65.28,65.3,1500.0,41.0865,41.1116,41.0865,41.0991,1500.0
2005-05-05 15:00:00,65.27,65.33,65.22,65.22,8300.0,41.0802,41.1179,41.0487,41.0487,8300.0
2005-05-05 15:05:00,65.3,65.37,65.25,65.37,2500.0,41.0991,41.1431,41.0676,41.1431,2500.0
2005-05-05 15:10:00,65.39,65.49,65.34,65.49,2700.0,41.1557,41.2186,41.1242,41.2186,2700.0
2005-05-05 15:15:00,65.43,65.47,65.43,65.46,4000.0,41.1809,41.2061,41.1809,41.1998,4000.0
2005-05-05 15:20:00,65.48,65.53,65.46,65.46,4200.0,41.2123,41.2438,41.1998,41.1998,4200.0
2005-05-05 15:25:00,65.51,65.55,65.46,65.46,25000.0,41.2312,41.2564,41.1998,41.1998,25000.0
2005-05-05 15:30:00,65.4,65.58,65.4,65.56,12400.0,41.162,41.2753,41.162,41.2627,12400.0
2005-05-05 15:35:00,65.58,65.63,65.54,65.6,16300.0,41.2753,41.3068,41.2501,41.2879,16300.0
2005-05-05 15:40:00,65.53,65.61,65.53,65.56,4800.0,41.2438,41.2942,41.2438,41.2627,4800.0
2005-05-05 15:45:00,65.57,65.61,65.55,65.55,12300.0,41.269,41.2942,41.2564,41.2564,12300.0
2005-05-05 15:50:00,65.6,65.6,65.54,65.54,1200.0,41.2879,41.2879,41.2501,41.2501,1200.0
2005-05-05 15:55:00,65.57,65.58,65.51,65.58,61700.0,41.269,41.2753,41.2312,41.2753,61700.0
2005-05-05 16:00:00,65.47,65.47,65.47,65.47,500.0,41.2061,41.2061,41.2061,41.2061,500.0
2005-05-05 16:05:00,65.51,65.52,65.51,65.52,9800.0,41.2312,41.2375,41.2312,41.2375,9800.0
2005-05-05 16:10:00,65.52,65.52,65.52,65.52,0.0,41.2375,41.2375,41.2375,41.2375,0.0
2005-05-06 09:30:00,65.83,65.86,65.73,65.86,26400.0,41.4326,41.4515,41.3697,41.4515,26400.0
2005-05-06 09:35:00,65.84,65.84,65.69,65.73,36900.0,41.4389,41.4389,41.3445,41.3697,36900.0
2005-05-06 09:40:00,65.74,65.76,65.72,65.76,20700.0,41.376,41.3886,41.3634,41.3886,20700.0
2005-05-06 09:45:00,65.79,65.79,65.76,65.76,800.0,41.4075,41.4075,41.3886,41.3886,800.0
2005-05-06 09:50:00,65.71,65.71,65.65,65.65,2400.0,41.3571,41.3571,41.3193,41.3193,2400.0
2005-05-06 09:55:00,65.62,65.62,65.58,65.58,1600.0,41.3005,41.3005,41.2753,41.2753,1600.0
2005-05-06 10:00:00,65.64,65.73,65.64,65.73,300.0,41.3131,41.3697,41.3131,41.3697,300.0
2005-05-06 10:05:00,65.75,65.75,65.65,65.65,12300.0,41.3823,41.3823,41.3193,41.3193,12300.0
2005-05-06 10:10:00,65.62,65.62,65.54,65.54,22300.0,41.3005,41.3005,41.2501,41.2501,22300.0
2005-05-06 10:15:00,65.59,65.59,65.59,65.59,700.0,41.2816,41.2816,41.2816,41.2816,700.0
2005-05-06 10:20:00,65.55,65.67,65.55,65.65,9600.0,41.2564,41.3319,41.2564,41.3193,9600.0
2005-05-06 10:25:00,65.68,65.7,65.65,65.7,3300.0,41.3382,41.3508,41.3193,41.3508,3300.0
2005-05-06 10:30:00,65.7,65.7,65.7,65.7,100.0,41.3508,41.3508,41.3508,41.3508,100.0
2005-05-06 10:35:00,65.69,65.73,65.63,65.63,1600.0,41.3445,41.3697,41.3068,41.3068,1600.0
2005-05-06 10:40:00,65.59,65.59,65.59,65.59,1000.0,41.2816,41.2816,41.2816,41.2816,1000.0
2005-05-06 10:45:00,65.56,65.56,65.53,65.53,1500.0,41.2627,41.2627,41.2438,41.2438,1500.0
2005-05-06 10:50:00,65.59,65.61,65.59,65.61,1200.0,41.2816,41.2942,41.2816,41.2942,1200.0
2005-05-06 10:55:00,65.62,65.68,65.62,65.68,2700.0,41.3005,41.3382,41.3005,41.3382,2700.0
2005-05-06 11:00:00,65.7,65.7,65.67,65.67,1300.0,41.3508,41.3508,41.3319,41.3319,1300.0
2005-05-06 11:05:00,65.67,65.67,65.62,65.62,1700.0,41.3319,41.3319,41.3005,41.3005,1700.0
2005-05-06 11:10:00,65.62,65.62,65.62,65.62,0.0,41.3005,41.3005,41.3005,41.3005,0.0
2005-05-06 11:15:00,65.66,65.68,65.66,65.68,300.0,41.3256,41.3382,41.3256,41.3382,300.0
2005-05-06 11:20:00,65.68,65.72,65.64,65.69,37500.0,41.3382,41.3634,41.3131,41.3445,37500.0
2005-05-06 11:25:00,65.73,65.76,65.65,65.65,1500.0,41.3697,41.3886,41.3193,41.3193,1500.0
2005-05-06 11:30:00,65.63,65.65,65.61,65.65,2800.0,41.3068,41.3193,41.2942,41.3193,2800.0
2005-05-06 11:35:00,65.68,65.7,65.68,65.7,1000.0,41.3382,41.3508,41.3382,41.3508,1000.0
2005-05-06 11:40:00,65.67,65.68,65.66,65.66,900.0,41.3319,41.3382,41.3256,41.3256,900.0
2005-05-06 11:45:00,65.65,65.65,65.57,65.59,2800.0,41.3193,41.3193,41.269,41.2816,2800.0
2005-05-06 11:50:00,65.61,65.62,65.61,65.62,1100.0,41.2942,41.3005,41.2942,41.3005,1100.0
2005-05-06 11:55:00,65.55,65.55,65.53,65.53,1200.0,41.2564,41.2564,41.2438,41.2438,1200.0
2005-05-06 12:00:00,65.51,65.51,65.38,65.44,8600.0,41.2312,41.2312,41.1494,41.1872,8600.0
2005-05-06 12:05:00,65.42,65.47,65.41,65.43,3700.0,41.1746,41.2061,41.1683,41.1809,3700.0
2005-05-06 12:10:00,65.43,65.43,65.43,65.43,0.0,41.1809,41.1809,41.1809,41.1809,0.0
2005-05-06 12:15:00,65.44,65.44,65.41,65.41,400.0,41.1872,41.1872,41.1683,41.1683,400.0
2005-05-06 12:20:00,65.46,65.47,65.43,65.43,1300.0,41.1998,41.2061,41.1809,41.1809,1300.0
2005-05-06 12:25:00,65.46,65.52,65.46,65.52,4500.0,41.1998,41.2375,41.1998,41.2375,4500.0
2005-05-06 12:30:00,65.47,65.51,65.43,65.43,8000.0,41.2061,41.2312,41.1809,41.1809,8000.0
2005-05-06 12:35:00,65.52,65.52,65.42,65.42,500.0,41.2375,41.2375,41.1746,41.1746,500.0
2005-05-06 12:40:00,65.45,65.46,65.44,65.46,9300.0,41.1935,41.1998,41.1872,41.1998,9300.0
2005-05-06 12:45:00,65.45,65.46,65.44,65.44,23800.0,41.1935,41.1998,41.1872,41.1872,23800.0
2005-05-06 12:50:00,65.45,65.48,65.44,65.44,7100.0,41.1935,41.2123,41.1872,41.1872,7100.0
2005-05-06 12:55:00,65.46,65.5,65.46,65.5,400.0,41.1998,41.2249,41.1998,41.2249,400.0
2005-05-06 13:00:00,65.5,65.5,65.5,65.5,0.0,41.2249,41.2249,41.2249,41.2249,0.0
2005-05-06 13:05:00,65.52,65.54,65.52,65.53,1000.0,41.2375,41.2501,41.2375,41.2438,1000.0
2005-05-06 13:10:00,65.53,65.53,65.53,65.53,200.0,41.2438,41.2438,41.2438,41.2438,200.0
2005-05-06 13:15:00,65.53,65.53,65.53,65.53,300.0,41.2438,41.2438,41.2438,41.2438,300.0
2005-05-06 13:20:00,65.53,65.53,65.53,65.53,100.0,41.2438,41.2438,41.2438,41.2438,100.0
2005-05-06 13:25:00,65.59,65.64,65.59,65.64,3700.0,41.2816,41.3131,41.2816,41.3131,3700.0
2005-05-06 13:30:00,65.63,65.63,65.58,65.58,600.0,41.3068,41.3068,41.2753,41.2753,600.0
2005-05-06 13:35:00,65.58,65.66,65.58,65.66,20300.0,41.2753,41.3256,41.2753,41.3256,20300.0
2005-05-06 13:40:00,65.62,65.65,65.6,65.6,2400.0,41.3005,41.3193,41.2879,41.2879,2400.0
2005-05-06 13:45:00,65.59,65.62,65.58,65.59,10400.0,41.2816,41.3005,41.2753,41.2816,10400.0
2005-05-06 13:50:00,65.58,65.58,65.58,65.58,100.0,41.2753,41.2753,41.2753,41.2753,100.0
2005-05-06 13:55:00,65.58,65.58,65.58,65.58,0.0,41.2753,41.2753,41.2753,41.2753,0.0
2005-05-06 14:00:00,65.56,65.59,65.56,65.59,2000.0,41.2627,41.2816,41.2627,41.2816,2000.0
2005-05-06 14:05:00,65.63,65.68,65.63,65.68,4300.0,41.3068,41.3382,41.3068,41.3382,4300.0
2005-05-06 14:10:00,65.65,65.66,65.63,65.66,2900.0,41.3193,41.3256,41.3068,41.3256,2900.0
2005-05-06 14:15:00,65.64,65.72,65.64,65.72,41200.0,41.3131,41.3634,41.3131,41.3634,41200.0
2005-05-06 14:20:00,65.71,65.71,65.69,65.7,400.0,41.3571,41.3571,41.3445,41.3508,400.0
2005-05-06 14:25:00,65.62,65.68,65.61,65.61,2200.0,41.3005,41.3382,41.2942,41.2942,2200.0
2005-05-06 14:30:00,65.65,65.65,65.57,65.57,800.0,41.3193,41.3193,41.269,41.269,800.0
2005-05-06 14:35:00,65.62,65.62,65.61,65.61,200.0,41.3005,41.3005,41.2942,41.2942,200.0
2005-05-06 14:40:00,65.61,65.62,65.59,65.59,1300.0,41.2942,41.3005,41.2816,41.2816,1300.0
2005-05-06 14:45:00,65.57,65.6,65.55,65.56,600.0,41.269,41.2879,41.2564,41.2627,600.0
2005-05-06 14:50:00,65.61,65.61,65.58,65.6,2700.0,41.2942,41.2942,41.2753,41.2879,2700.0
2005-05-06 14:55:00,65.58,65.62,65.58,65.59,1000.0,41.2753,41.3005,41.2753,41.2816,1000.0
2005-05-06 15:00:00,65.59,65.59,65.59,65.59,14100.0,41.2816,41.2816,41.2816,41.2816,14100.0
2005-05-06 15:05:00,65.56,65.56,65.5,65.54,1500.0,41.2627,41.2627,41.2249,41.2501,1500.0
2005-05-06 15:10:00,65.55,65.55,65.5,65.55,9700.0,41.2564,41.2564,41.2249,41.2564,9700.0
2005-05-06 15:15:00,65.54,65.59,65.54,65.59,5300.0,41.2501,41.2816,41.2501,41.2816,5300.0
2005-05-06 15:20:00,65.61,65.61,65.61,65.61,600.0,41.2942,41.2942,41.2942,41.2942,600.0
2005-05-06 15:25:00,65.61,65.61,65.56,65.58,4500.0,41.2942,41.2942,41.2627,41.2753,4500.0
2005-05-06 15:30:00,65.58,65.58,65.57,65.57,7500.0,41.2753,41.2753,41.269,41.269,7500.0
2005-05-06 15:35:00,65.57,65.57,65.55,65.55,1500.0,41.269,41.269,41.2564,41.2564,1500.0
2005-05-06 15:40:00,65.55,65.57,65.53,65.53,5000.0,41.2564,41.269,41.2438,41.2438,5000.0
2005-05-06 15:45:00,65.52,65.58,65.52,65.58,2800.0,41.2375,41.2753,41.2375,41.2753,2800.0
2005-05-06 15:50:00,65.53,65.57,65.49,65.53,1800.0,41.2438,41.269,41.2186,41.2438,1800.0
2005-05-06 15:55:00,65.45,65.45,65.31,65.36,2400.0,41.1935,41.1935,41.1054,41.1368,2400.0
2005-05-06 16:00:00,65.33,65.42,65.33,65.42,13000.0,41.1179,41.1746,41.1179,41.1746,13000.0
2005-05-06 16:05:00,65.42,65.42,65.42,65.42,0.0,41.1746,41.1746,41.1746,41.1746,0.0
2005-05-06 16:10:00,65.38,65.38,65.38,65.38,4200.0,41.1494,41.1494,41.1494,41.1494,4200.0
2005-05-09 09:35:00,65.44,65.49,65.37,65.49,36300.0,41.1872,41.2186,41.1431,41.2186,36300.0
2005-05-09 09:40:00,65.51,65.53,65.45,65.52,15800.0,41.2312,41.2438,41.1935,41.2375,15800.0
2005-05-09 09:45:00,65.49,65.49,65.39,65.39,400.0,41.2186,41.2186,41.1557,41.1557,400.0
2005-05-09 09:50:00,65.38,65.41,65.38,65.41,800.0,41.1494,41.1683,41.1494,41.1683,800.0
2005-05-09 09:55:00,65.46,65.5,65.4,65.49,5500.0,41.1998,41.2249,41.162,41.2186,5500.0
2005-05-09 10:00:00,65.49,65.5,65.47,65.47,2000.0,41.2186,41.2249,41.2061,41.2061,2000.0
2005-05-09 10:05:00,65.44,65.46,65.42,65.42,1400.0,41.1872,41.1998,41.1746,41.1746,1400.0
2005-05-09 10:10:00,65.37,65.37,65.35,65.35,700.0,41.1431,41.1431,41.1305,41.1305,700.0
2005-05-09 10:15:00,65.38,65.41,65.38,65.41,900.0,41.1494,41.1683,41.1494,41.1683,900.0
2005-05-09 10:20:00,65.41,65.41,65.41,65.41,100.0,41.1683,41.1683,41.1683,41.1683,100.0
2005-05-09 10:25:00,65.47,65.48,65.47,65.48,400.0,41.2061,41.2123,41.2061,41.2123,400.0
2005-05-09 10:30:00,65.43,65.5,65.43,65.5,1500.0,41.1809,41.2249,41.1809,41.2249,1500.0
2005-05-09 10:35:00,65.51,65.54,65.49,65.54,1800.0,41.2312,41.2501,41.2186,41.2501,1800.0
2005-05-09 10:40:00,65.52,65.55,65.49,65.49,3900.0,41.2375,41.2564,41.2186,41.2186,3900.0
2005-05-09 10:45:00,65.48,65.49,65.47,65.48,5300.0,41.2123,41.2186,41.2061,41.2123,5300.0
2005-05-09 10:50:00,65.51,65.52,65.48,65.52,2100.0,41.2312,41.2375,41.2123,41.2375,2100.0
2005-05-09 10:55:00,65.55,65.55,65.54,65.54,700.0,41.2564,41.2564,41.2501,41.2501,700.0
2005-05-09 11:00:00,65.51,65.52,65.49,65.52,4400.0,41.2312,41.2375,41.2186,41.2375,4400.0
2005-05-09 11:05:00,65.52,65.52,65.5,65.5,10600.0,41.2375,41.2375,41.2249,41.2249,10600.0
2005-05-09 11:10:00,65.48,65.52,65.48,65.52,27200.0,41.2123,41.2375,41.2123,41.2375,27200.0
2005-05-09 11:15:00,65.49,65.56,65.49,65.56,1100.0,41.2186,41.2627,41.2186,41.2627,1100.0
2005-05-09 11:20:00,65.55,65.59,65.51,65.59,12900.0,41.2564,41.2816,41.2312,41.2816,12900.0
2005-05-09 11:25:00,65.62,65.62,65.62,65.62,4000.0,41.3005,41.3005,41.3005,41.3005,4000.0
2005-05-09 11:30:00,65.61,65.71,65.61,65.71,4600.0,41.2942,41.3571,41.2942,41.3571,4600.0
2005-05-09 11:35:00,65.71,65.71,65.71,65.71,1000.0,41.3571,41.3571,41.3571,41.3571,1000.0
2005-05-09 11:40:00,65.71,65.76,65.71,65.74,3000.0,41.3571,41.3886,41.3571,41.376,3000.0
2005-05-09 11:45:00,65.71,65.71,65.67,65.7,5400.0,41.3571,41.3571,41.3319,41.3508,5400.0
2005-05-09 11:50:00,65.69,65.7,65.66,65.7,3700.0,41.3445,41.3508,41.3256,41.3508,3700.0
2005-05-09 11:55:00,65.7,65.71,65.67,65.71,3700.0,41.3508,41.3571,41.3319,41.3571,3700.0
2005-05-09 12:00:00,65.68,65.7,65.68,65.69,12200.0,41.3382,41.3508,41.3382,41.3445,12200.0
2005-05-09 12:05:00,65.69,65.76,65.69,65.76,2500.0,41.3445,41.3886,41.3445,41.3886,2500.0
2005-05-09 12:10:00,65.76,65.8,65.75,65.78,3800.0,41.3886,41.4138,41.3823,41.4012,3800.0
2005-05-09 12:15:00,65.79,65.79,65.76,65.77,1000.0,41.4075,41.4075,41.3886,41.3949,1000.0
2005-05-09 12:20:00,65.77,65.78,65.76,65.76,1100.0,41.3949,41.4012,41.3886,41.3886,1100.0
2005-05-09 12:25:00,65.76,65.76,65.74,65.74,500.0,41.3886,41.3886,41.376,41.376,500.0
2005-05-09 12:30:00,65.73,65.78,65.73,65.76,2400.0,41.3697,41.4012,41.3697,41.3886,2400.0
2005-05-09 12:35:00,65.76,65.76,65.76,65.76,0.0,41.3886,41.3886,41.3886,41.3886,0.0
2005-05-09 12:40:00,65.75,65.75,65.75,65.75,400.0,41.3823,41.3823,41.3823,41.3823,400.0
2005-05-09 12:45:00,65.75,65.78,65.75,65.78,6600.0,41.3823,41.4012,41.3823,41.4012,6600.0
2005-05-09 12:50:00,65.78,65.78,65.77,65.77,1600.0,41.4012,41.4012,41.3949,41.3949,1600.0
2005-05-09 12:55:00,65.78,65.78,65.75,65.75,1100.0,41.4012,41.4012,41.3823,41.3823,1100.0
2005-05-09 13:00:00,65.75,65.75,65.75,65.75,1200.0,41.3823,41.3823,41.3823,41.3823,1200.0
2005-05-09 13:05:00,65.71,65.71,65.71,65.71,100.0,41.3571,41.3571,41.3571,41.3571,100.0
2005-05-09 13:10:00,65.74,65.74,65.7,65.71,800.0,41.376,41.376,41.3508,41.3571,800.0
2005-05-09 13:15:00,65.71,65.71,65.68,65.68,400.0,41.3571,41.3571,41.3382,41.3382,400.0
2005-05-09 13:20:00,65.71,65.71,65.71,65.71,200.0,41.3571,41.3571,41.3571,41.3571,200.0
2005-05-09 13:25:00,65.71,65.74,65.66,65.7,4600.0,41.3571,41.376,41.3256,41.3508,4600.0
2005-05-09 13:30:00,65.74,65.76,65.7,65.76,1700.0,41.376,41.3886,41.3508,41.3886,1700.0
2005-05-09 13:35:00,65.76,65.77,65.74,65.77,500.0,41.3886,41.3949,41.376,41.3949,500.0
2005-05-09 13:40:00,65.79,65.83,65.78,65.79,3000.0,41.4075,41.4326,41.4012,41.4075,3000.0
2005-05-09 13:45:00,65.81,65.82,65.79,65.82,2700.0,41.42,41.4263,41.4075,41.4263,2700.0
2005-05-09 13:50:00,65.82,65.82,65.8,65.82,2200.0,41.4263,41.4263,41.4138,41.4263,2200.0
2005-05-09 13:55:00,65.82,65.84,65.82,65.82,2800.0,41.4263,41.4389,41.4263,41.4263,2800.0
2005-05-09 14:00:00,65.84,65.85,65.8,65.82,4900.0,41.4389,41.4452,41.4138,41.4263,4900.0
2005-05-09 14:05:00,65.81,65.81,65.75,65.75,2700.0,41.42,41.42,41.3823,41.3823,2700.0
2005-05-09 14:10:00,65.75,65.75,65.75,65.75,200.0,41.3823,41.3823,41.3823,41.3823,200.0
2005-05-09 14:15:00,65.77,65.81,65.76,65.76,6300.0,41.3949,41.42,41.3886,41.3886,6300.0
2005-05-09 14:20:00,65.75,65.75,65.73,65.73,1600.0,41.3823,41.3823,41.3697,41.3697,1600.0
2005-05-09 14:25:00,65.71,65.73,65.71,65.72,1000.0,41.3571,41.3697,41.3571,41.3634,1000.0
2005-05-09 14:30:00,65.71,65.77,65.7,65.71,78100.0,41.3571,41.3949,41.3508,41.3571,78100.0
2005-05-09 14:35:00,65.71,65.71,65.7,65.7,1900.0,41.3571,41.3571,41.3508,41.3508,1900.0
2005-05-09 14:40:00,65.72,65.72,65.72,65.72,1200.0,41.3634,41.3634,41.3634,41.3634,1200.0
2005-05-09 14:45:00,65.75,65.76,65.7,65.74,1600.0,41.3823,41.3886,41.3508,41.376,1600.0
2005-05-09 14:50:00,65.74,65.76,65.7,65.74,2000.0,41.376,41.3886,41.3508,41.376,2000.0
2005-05-09 14:55:00,65.76,65.77,65.72,65.76,9400.0,41.3886,41.3949,41.3634,41.3886,9400.0
2005-05-09 15:00:00,65.77,65.77,65.71,65.75,2300.0,41.3949,41.3949,41.3571,41.3823,2300.0
2005-05-09 15:05:00,65.73,65.73,65.67,65.67,7000.0,41.3697,41.3697,41.3319,41.3319,7000.0
2005-05-09 15:10:00,65.61,65.68,65.61,65.65,1900.0,41.2942,41.3382,41.2942,41.3193,1900.0
2005-05-09 15:15:00,65.66,65.71,65.65,65.67,4400.0,41.3256,41.3571,41.3193,41.3319,4400.0
2005-05-09 15:20:00,65.69,65.71,65.66,65.67,11900.0,41.3445,41.3571,41.3256,41.3319,11900.0
2005-05-09 15:25:00,65.65,65.69,65.65,65.65,31400.0,41.3193,41.3445,41.3193,41.3193,31400.0
2005-05-09 15:30:00,65.7,65.74,65.67,65.74,10000.0,41.3508,41.376,41.3319,41.376,10000.0
2005-05-09 15:35:00,65.74,65.75,65.69,65.73,5400.0,41.376,41.3823,41.3445,41.3697,5400.0
2005-05-09 15:40:00,65.74,65.78,65.72,65.76,9400.0,41.376,41.4012,41.3634,41.3886,9400.0
2005-05-09 15:45:00,65.75,65.82,65.75,65.82,4000.0,41.3823,41.4263,41.3823,41.4263,4000.0
2005-05-09 15:50:00,65.8,65.86,65.79,65.79,2500.0,41.4138,41.4515,41.4075,41.4075,2500.0
2005-05-09 15:55:00,65.85,65.9,65.85,65.9,1100.0,41.4452,41.4767,41.4452,41.4767,1100.0
2005-05-09 16:00:00,65.9,65.9,65.9,65.9,1600.0,41.4767,41.4767,41.4767,41.4767,1600.0
2005-05-09 16:05:00,65.9,65.9,65.9,65.9,0.0,41.4767,41.4767,41.4767,41.4767,0.0
2005-05-09 16:10:00,65.9,65.9,65.9,65.9,0.0,41.4767,41.4767,41.4767,41.4767,0.0
2005-05-10 09:35:00,65.47,65.48,65.42,65.43,15900.0,41.2061,41.2123,41.1746,41.1809,15900.0
2005-05-10 09:40:00,65.48,65.48,65.41,65.45,17200.0,41.2123,41.2123,41.1683,41.1935,17200.0
2005-05-10 09:45:00,65.45,65.54,65.43,65.52,33600.0,41.1935,41.2501,41.1809,41.2375,33600.0
2005-05-10 09:50:00,65.42,65.45,65.42,65.45,800.0,41.1746,41.1935,41.1746,41.1935,800.0
2005-05-10 09:55:00,65.47,65.47,65.45,65.45,400.0,41.2061,41.2061,41.1935,41.1935,400.0
2005-05-10 10:00:00,65.36,65.41,65.36,65.38,53200.0,41.1368,41.1683,41.1368,41.1494,53200.0
2005-05-10 10:05:00,65.44,65.44,65.38,65.38,2000.0,41.1872,41.1872,41.1494,41.1494,2000.0
2005-05-10 10:10:00,65.4,65.44,65.37,65.44,2300.0,41.162,41.1872,41.1431,41.1872,2300.0
2005-05-10 10:15:00,65.44,65.44,65.44,65.44,1100.0,41.1872,41.1872,41.1872,41.1872,1100.0
2005-05-10 10:20:00,65.33,65.37,65.33,65.35,5000.0,41.1179,41.1431,41.1179,41.1305,5000.0
2005-05-10 10:25:00,65.34,65.4,65.34,65.4,10200.0,41.1242,41.162,41.1242,41.162,10200.0
2005-05-10 10:30:00,65.45,65.49,65.43,65.49,11300.0,41.1935,41.2186,41.1809,41.2186,11300.0
2005-05-10 10:35:00,65.48,65.48,65.41,65.41,400.0,41.2123,41.2123,41.1683,41.1683,400.0
2005-05-10 10:40:00,65.44,65.44,65.34,65.34,700.0,41.1872,41.1872,41.1242,41.1242,700.0
2005-05-10 10:45:00,65.38,65.38,65.34,65.38,4500.0,41.1494,41.1494,41.1242,41.1494,4500.0
2005-05-10 10:50:00,65.38,65.38,65.32,65.34,4300.0,41.1494,41.1494,41.1116,41.1242,4300.0
2005-05-10 10:55:00,65.34,65.37,65.32,65.36,1700.0,41.1242,41.1431,41.1116,41.1368,1700.0
2005-05-10 11:00:00,65.35,65.37,65.35,65.37,3400.0,41.1305,41.1431,41.1305,41.1431,3400.0
2005-05-10 11:05:00,65.4,65.43,65.37,65.37,500.0,41.162,41.1809,41.1431,41.1431,500.0
2005-05-10 11:10:00,65.43,65.43,65.4,65.41,2900.0,41.1809,41.1809,41.162,41.1683,2900.0
2005-05-10 11:15:00,65.4,65.43,65.37,65.43,5100.0,41.162,41.1809,41.1431,41.1809,5100.0
2005-05-10 11:20:00,65.42,65.42,65.38,65.41,1200.0,41.1746,41.1746,41.1494,41.1683,1200.0
2005-05-10 11:25:00,65.41,65.41,65.36,65.39,5000.0,41.1683,41.1683,41.1368,41.1557,5000.0
2005-05-10 11:30:00,65.35,65.4,65.35,65.38,1600.0,41.1305,41.162,41.1305,41.1494,1600.0
2005-05-10 11:35:00,65.4,65.4,65.38,65.4,2800.0,41.162,41.162,41.1494,41.162,2800.0
2005-05-10 11:40:00,65.4,65.42,65.4,65.4,3600.0,41.162,41.1746,41.162,41.162,3600.0
2005-05-10 11:45:00,65.38,65.38,65.32,65.32,4800.0,41.1494,41.1494,41.1116,41.1116,4800.0
2005-05-10 11:50:00,65.32,65.32,65.21,65.25,4700.0,41.1116,41.1116,41.0424,41.0676,4700.0
2005-05-10 11:55:00,65.25,65.25,65.21,65.25,1400.0,41.0676,41.0676,41.0424,41.0676,1400.0
2005-05-10 12:00:00,65.23,65.29,65.2,65.26,4300.0,41.055,41.0928,41.0361,41.0739,4300.0
2005-05-10 12:05:00,65.22,65.25,65.22,65.25,15600.0,41.0487,41.0676,41.0487,41.0676,15600.0
2005-05-10 12:10:00,65.26,65.26,65.26,65.26,1200.0,41.0739,41.0739,41.0739,41.0739,1200.0
2005-05-10 12:15:00,65.25,65.26,65.25,65.26,2000.0,41.0676,41.0739,41.0676,41.0739,2000.0
2005-05-10 12:20:00,65.25,65.3,65.25,65.3,32900.0,41.0676,41.0991,41.0676,41.0991,32900.0
2005-05-10 12:25:00,65.29,65.29,65.2,65.24,5700.0,41.0928,41.0928,41.0361,41.0613,5700.0
2005-05-10 12:30:00,65.26,65.31,65.26,65.31,1700.0,41.0739,41.1054,41.0739,41.1054,1700.0
2005-05-10 12:35:00,65.25,65.32,65.25,65.32,2200.0,41.0676,41.1116,41.0676,41.1116,2200.0
2005-05-10 12:40:00,65.34,65.34,65.34,65.34,1600.0,41.1242,41.1242,41.1242,41.1242,1600.0
2005-05-10 12:45:00,65.34,65.4,65.34,65.4,10000.0,41.1242,41.162,41.1242,41.162,10000.0
2005-05-10 12:50:00,65.4,65.44,65.4,65.44,1000.0,41.162,41.1872,41.162,41.1872,1000.0
2005-05-10 12:55:00,65.4,65.49,65.4,65.49,1400.0,41.162,41.2186,41.162,41.2186,1400.0
2005-05-10 13:00:00,65.46,65.46,65.39,65.41,6700.0,41.1998,41.1998,41.1557,41.1683,6700.0
2005-05-10 13:05:00,65.41,65.41,65.38,65.38,1700.0,41.1683,41.1683,41.1494,41.1494,1700.0
2005-05-10 13:10:00,65.37,65.42,65.34,65.4,4500.0,41.1431,41.1746,41.1242,41.162,4500.0
2005-05-10 13:15:00,65.37,65.37,65.37,65.37,100.0,41.1431,41.1431,41.1431,41.1431,100.0
2005-05-10 13:20:00,65.41,65.43,65.41,65.43,900.0,41.1683,41.1809,41.1683,41.1809,900.0
2005-05-10 13:25:00,65.43,65.52,65.43,65.51,2700.0,41.1809,41.2375,41.1809,41.2312,2700.0
2005-05-10 13:30:00,65.54,65.57,65.49,65.52,15600.0,41.2501,41.269,41.2186,41.2375,15600.0
2005-05-10 13:35:00,65.54,65.54,65.53,65.53,1500.0,41.2501,41.2501,41.2438,41.2438,1500.0
2005-05-10 13:40:00,65.51,65.51,65.46,65.51,1700.0,41.2312,41.2312,41.1998,41.2312,1700.0
2005-05-10 13:45:00,65.49,65.49,65.46,65.47,1500.0,41.2186,41.2186,41.1998,41.2061,1500.0
2005-05-10 13:50:00,65.45,65.45,65.41,65.41,3400.0,41.1935,41.1935,41.1683,41.1683,3400.0
2005-05-10 13:55:00,65.46,65.46,65.44,65.45,700.0,41.1998,41.1998,41.1872,41.1935,700.0
2005-05-10 14:00:00,65.5,65.53,65.4,65.4,3600.0,41.2249,41.2438,41.162,41.162,3600.0
2005-05-10 14:05:00,65.45,65.45,65.42,65.42,1800.0,41.1935,41.1935,41.1746,41.1746,1800.0
2005-05-10 14:10:00,65.41,65.43,65.39,65.4,18400.0,41.1683,41.1809,41.1557,41.162,18400.0
2005-05-10 14:15:00,65.42,65.43,65.4,65.41,11400.0,41.1746,41.1809,41.162,41.1683,11400.0
2005-05-10 14:20:00,65.41,65.41,65.35,65.35,16600.0,41.1683,41.1683,41.1305,41.1305,16600.0
2005-05-10 14:25:00,65.36,65.38,65.34,65.34,6300.0,41.1368,41.1494,41.1242,41.1242,6300.0
2005-05-10 14:30:00,65.35,65.36,65.35,65.36,1500.0,41.1305,41.1368,41.1305,41.1368,1500.0
2005-05-10 14:35:00,65.34,65.34,65.24,65.25,3800.0,41.1242,41.1242,41.0613,41.0676,3800.0
2005-05-10 14:40:00,65.13,65.13,65.09,65.11,2400.0,40.9921,40.9921,40.9669,40.9795,2400.0
2005-05-10 14:45:00,65.13,65.13,65.13,65.13,1900.0,40.9921,40.9921,40.9921,40.9921,1900.0
2005-05-10 14:50:00,65.16,65.16,65.12,65.12,1700.0,41.0109,41.0109,40.9858,40.9858,1700.0
2005-05-10 14:55:00,65.12,65.14,65.1,65.1,1700.0,40.9858,40.9984,40.9732,40.9732,1700.0
2005-05-10 15:00:00,65.07,65.1,65.06,65.06,3700.0,40.9543,40.9732,40.948,40.948,3700.0
2005-05-10 15:05:00,65.09,65.1,65.09,65.09,3100.0,40.9669,40.9732,40.9669,40.9669,3100.0
2005-05-10 15:10:00,65.07,65.08,65.03,65.06,20900.0,40.9543,40.9606,40.9291,40.948,20900.0
2005-05-10 15:15:00,65.04,65.1,65.04,65.1,16900.0,40.9354,40.9732,40.9354,40.9732,16900.0
2005-05-10 15:20:00,65.08,65.11,65.08,65.11,1900.0,40.9606,40.9795,40.9606,40.9795,1900.0
2005-05-10 15:25:00,65.1,65.12,65.09,65.09,4400.0,40.9732,40.9858,40.9669,40.9669,4400.0
2005-05-10 15:30:00,65.05,65.06,64.95,64.95,11400.0,40.9417,40.948,40.8788,40.8788,11400.0
2005-05-10 15:35:00,65.0,65.0,64.96,64.99,16400.0,40.9102,40.9102,40.8851,40.9039,16400.0
2005-05-10 15:40:00,64.97,65.06,64.97,65.06,7300.0,40.8914,40.948,40.8914,40.948,7300.0
2005-05-10 15:45:00,65.07,65.19,65.07,65.13,3200.0,40.9543,41.0298,40.9543,40.9921,3200.0
2005-05-10 15:50:00,65.19,65.19,65.1,65.14,7000.0,41.0298,41.0298,40.9732,40.9984,7000.0
2005-05-10 15:55:00,65.11,65.17,65.11,65.17,3200.0,40.9795,41.0172,40.9795,41.0172,3200.0
2005-05-10 16:00:00,65.17,65.2,65.17,65.2,700.0,41.0172,41.0361,41.0172,41.0361,700.0
2005-05-10 16:05:00,65.2,65.2,65.1,65.2,2900.0,41.0361,41.0361,40.9732,41.0361,2900.0
2005-05-10 16:10:00,65.2,65.2,65.2,65.2,0.0,41.0361,41.0361,41.0361,41.0361,0.0
2005-05-11 09:30:00,65.29,65.29,65.14,65.16,16500.0,41.0928,41.0928,40.9984,41.0109,16500.0
2005-05-11 09:35:00,65.27,65.29,65.27,65.29,6500.0,41.0802,41.0928,41.0802,41.0928,6500.0
2005-05-11 09:40:00,65.23,65.23,65.21,65.21,1500.0,41.055,41.055,41.0424,41.0424,1500.0
2005-05-11 09:45:00,65.19,65.19,65.15,65.17,4500.0,41.0298,41.0298,41.0047,41.0172,4500.0
2005-05-11 09:50:00,65.14,65.21,65.14,65.15,2300.0,40.9984,41.0424,40.9984,41.0047,2300.0
2005-05-11 09:55:00,65.14,65.14,65.13,65.13,200.0,40.9984,40.9984,40.9921,40.9921,200.0
2005-05-11 10:00:00,65.14,65.14,65.12,65.12,600.0,40.9984,40.9984,40.9858,40.9858,600.0
2005-05-11 10:05:00,65.15,65.15,65.04,65.04,3600.0,41.0047,41.0047,40.9354,40.9354,3600.0
2005-05-11 10:10:00,65.05,65.05,65.0,65.0,500.0,40.9417,40.9417,40.9102,40.9102,500.0
2005-05-11 10:15:00,65.0,65.0,65.0,65.0,600.0,40.9102,40.9102,40.9102,40.9102,600.0
2005-05-11 10:20:00,65.02,65.04,65.0,65.04,3300.0,40.9228,40.9354,40.9102,40.9354,3300.0
2005-05-11 10:25:00,65.04,65.04,65.02,65.04,4400.0,40.9354,40.9354,40.9228,40.9354,4400.0
2005-05-11 10:30:00,65.14,65.14,65.05,65.05,4200.0,40.9984,40.9984,40.9417,40.9417,4200.0
2005-05-11 10:35:00,64.95,65.13,64.95,65.12,4000.0,40.8788,40.9921,40.8788,40.9858,4000.0
2005-05-11 10:40:00,65.16,65.16,65.09,65.09,2900.0,41.0109,41.0109,40.9669,40.9669,2900.0
2005-05-11 10:45:00,65.1,65.1,65.06,65.06,1700.0,40.9732,40.9732,40.948,40.948,1700.0
2005-05-11 10:50:00,65.09,65.09,65.06,65.08,2400.0,40.9669,40.9669,40.948,40.9606,2400.0
2005-05-11 10:55:00,64.93,64.96,64.9,64.95,18500.0,40.8662,40.8851,40.8473,40.8788,18500.0
2005-05-11 11:00:00,64.95,64.95,64.95,64.95,2000.0,40.8788,40.8788,40.8788,40.8788,2000.0
2005-05-11 11:05:00,64.96,64.96,64.93,64.93,7000.0,40.8851,40.8851,40.8662,40.8662,7000.0
2005-05-11 11:10:00,64.92,64.93,64.74,64.77,237100.0,40.8599,40.8662,40.7466,40.7655,237100.0
2005-05-11 11:15:00,64.77,64.89,64.75,64.87,99500.0,40.7655,40.841,40.7529,40.8284,99500.0
2005-05-11 11:20:00,64.87,64.9,64.83,64.9,8300.0,40.8284,40.8473,40.8032,40.8473,8300.0
2005-05-11 11:25:00,64.89,64.9,64.87,64.9,1800.0,40.841,40.8473,40.8284,40.8473,1800.0
2005-05-11 11:30:00,64.9,65.03,64.9,65.03,5900.0,40.8473,40.9291,40.8473,40.9291,5900.0
2005-05-11 11:35:00,64.99,65.02,64.99,65.0,3300.0,40.9039,40.9228,40.9039,40.9102,3300.0
2005-05-11 11:40:00,65.0,65.02,65.0,65.02,2900.0,40.9102,40.9228,40.9102,40.9228,2900.0
2005-05-11 11:45:00,65.02,65.04,65.02,65.04,700.0,40.9228,40.9354,40.9228,40.9354,700.0
2005-05-11 11:50:00,65.0,65.0,64.96,64.96,1200.0,40.9102,40.9102,40.8851,40.8851,1200.0
2005-05-11 11:55:00,64.96,64.96,64.96,64.96,0.0,40.8851,40.8851,40.8851,40.8851,0.0
2005-05-11 12:00:00,64.99,65.02,64.98,65.01,3300.0,40.9039,40.9228,40.8977,40.9165,3300.0
2005-05-11 12:05:00,64.88,64.95,64.72,64.93,39400.0,40.8347,40.8788,40.734,40.8662,39400.0
2005-05-11 12:10:00,64.95,65.06,64.85,65.06,24500.0,40.8788,40.948,40.8158,40.948,24500.0
2005-05-11 12:15:00,65.03,65.07,65.03,65.07,9000.0,40.9291,40.9543,40.9291,40.9543,9000.0
2005-05-11 12:20:00,65.05,65.06,65.02,65.04,5300.0,40.9417,40.948,40.9228,40.9354,5300.0
2005-05-11 12:25:00,65.02,65.04,64.98,64.99,6700.0,40.9228,40.9354,40.8977,40.9039,6700.0
2005-05-11 12:30:00,65.0,65.0,64.96,64.96,1500.0,40.9102,40.9102,40.8851,40.8851,1500.0
2005-05-11 12:35:00,64.98,64.98,64.94,64.94,1300.0,40.8977,40.8977,40.8725,40.8725,1300.0
2005-05-11 12:40:00,64.94,64.94,64.94,64.94,0.0,40.8725,40.8725,40.8725,40.8725,0.0
2005-05-11 12:45:00,64.92,65.01,64.92,64.95,1300.0,40.8599,40.9165,40.8599,40.8788,1300.0
2005-05-11 12:50:00,64.95,64.95,64.95,64.95,0.0,40.8788,40.8788,40.8788,40.8788,0.0
2005-05-11 12:55:00,65.01,65.01,65.01,65.01,500.0,40.9165,40.9165,40.9165,40.9165,500.0
2005-05-11 13:00:00,65.01,65.01,65.01,65.01,0.0,40.9165,40.9165,40.9165,40.9165,0.0
2005-05-11 13:05:00,65.08,65.12,65.08,65.12,3300.0,40.9606,40.9858,40.9606,40.9858,3300.0
2005-05-11 13:10:00,65.13,65.2,65.04,65.2,32200.0,40.9921,41.0361,40.9354,41.0361,32200.0
2005-05-11 13:15:00,65.18,65.18,65.15,65.16,2400.0,41.0235,41.0235,41.0047,41.0109,2400.0
2005-05-11 13:20:00,65.17,65.22,65.17,65.19,4200.0,41.0172,41.0487,41.0172,41.0298,4200.0
2005-05-11 13:25:00,65.17,65.18,65.17,65.18,900.0,41.0172,41.0235,41.0172,41.0235,900.0
2005-05-11 13:30:00,65.14,65.19,65.14,65.15,1900.0,40.9984,41.0298,40.9984,41.0047,1900.0
2005-05-11 13:35:00,65.16,65.16,65.16,65.16,500.0,41.0109,41.0109,41.0109,41.0109,500.0
2005-05-11 13:40:00,65.16,65.16,65.16,65.16,0.0,41.0109,41.0109,41.0109,41.0109,0.0
2005-05-11 13:45:00,65.07,65.12,65.06,65.12,1500.0,40.9543,40.9858,40.948,40.9858,1500.0
2005-05-11 13:50:00,65.09,65.1,65.09,65.1,700.0,40.9669,40.9732,40.9669,40.9732,700.0
2005-05-11 13:55:00,65.08,65.11,65.08,65.11,5400.0,40.9606,40.9795,40.9606,40.9795,5400.0
2005-05-11 14:00:00,65.11,65.18,65.11,65.18,4900.0,40.9795,41.0235,40.9795,41.0235,4900.0
2005-05-11 14:05:00,65.16,65.22,65.15,65.21,2300.0,41.0109,41.0487,41.0047,41.0424,2300.0
2005-05-11 14:10:00,65.24,65.4,65.24,65.4,12600.0,41.0613,41.162,41.0613,41.162,12600.0
2005-05-11 14:15:00,65.41,65.42,65.37,65.4,12700.0,41.1683,41.1746,41.1431,41.162,12700.0
2005-05-11 14:20:00,65.42,65.42,65.35,65.39,4600.0,41.1746,41.1746,41.1305,41.1557,4600.0
2005-05-11 14:25:00,65.37,65.39,65.33,65.36,2000.0,41.1431,41.1557,41.1179,41.1368,2000.0
2005-05-11 14:30:00,65.31,65.34,65.31,65.34,2800.0,41.1054,41.1242,41.1054,41.1242,2800.0
2005-05-11 14:35:00,65.34,65.38,65.34,65.36,7600.0,41.1242,41.1494,41.1242,41.1368,7600.0
2005-05-11 14:40:00,65.35,65.37,65.35,65.37,2300.0,41.1305,41.1431,41.1305,41.1431,2300.0
2005-05-11 14:45:00,65.37,65.41,65.37,65.41,2000.0,41.1431,41.1683,41.1431,41.1683,2000.0
2005-05-11 14:50:00,65.42,65.44,65.4,65.4,2900.0,41.1746,41.1872,41.162,41.162,2900.0
2005-05-11 14:55:00,65.4,65.4,65.38,65.38,600.0,41.162,41.162,41.1494,41.1494,600.0
2005-05-11 15:00:00,65.37,65.37,65.34,65.34,1300.0,41.1431,41.1431,41.1242,41.1242,1300.0
2005-05-11 15:05:00,65.3,65.31,65.25,65.25,4400.0,41.0991,41.1054,41.0676,41.0676,4400.0
2005-05-11 15:10:00,65.27,65.31,65.27,65.31,500.0,41.0802,41.1054,41.0802,41.1054,500.0
2005-05-11 15:15:00,65.33,65.38,65.32,65.38,17200.0,41.1179,41.1494,41.1116,41.1494,17200.0
2005-05-11 15:20:00,65.43,65.43,65.39,65.43,3800.0,41.1809,41.1809,41.1557,41.1809,3800.0
2005-05-11 15:25:00,65.39,65.41,65.38,65.41,3200.0,41.1557,41.1683,41.1494,41.1683,3200.0
2005-05-11 15:30:00,65.4,65.47,65.4,65.47,10000.0,41.162,41.2061,41.162,41.2061,10000.0
2005-05-11 15:35:00,65.49,65.49,65.43,65.45,11700.0,41.2186,41.2186,41.1809,41.1935,11700.0
2005-05-11 15:40:00,65.44,65.46,65.38,65.39,19100.0,41.1872,41.1998,41.1494,41.1557,19100.0
2005-05-11 15:45:00,65.4,65.45,65.37,65.4,2000.0,41.162,41.1935,41.1431,41.162,2000.0
2005-05-11 15:50:00,65.41,65.47,65.41,65.41,3600.0,41.1683,41.2061,41.1683,41.1683,3600.0
2005-05-11 15:55:00,65.46,65.46,65.34,65.38,600.0,41.1998,41.1998,41.1242,41.1494,600.0
2005-05-11 16:00:00,65.34,65.34,65.34,65.34,100.0,41.1242,41.1242,41.1242,41.1242,100.0
2005-05-11 16:05:00,65.34,65.34,65.34,65.34,0.0,41.1242,41.1242,41.1242,41.1242,0.0
2005-05-11 16:10:00,65.39,65.39,65.39,65.39,14600.0,41.1557,41.1557,41.1557,41.1557,14600.0
2005-05-12 09:30:00,65.47,65.47,65.47,65.47,3400.0,41.2061,41.2061,41.2061,41.2061,3400.0
2005-05-12 09:35:00,65.47,65.54,65.47,65.54,10400.0,41.2061,41.2501,41.2061,41.2501,10400.0
2005-05-12 09:40:00,65.5,65.5,65.43,65.49,3600.0,41.2249,41.2249,41.1809,41.2186,3600.0
2005-05-12 09:45:00,65.44,65.44,65.4,65.41,1300.0,41.1872,41.1872,41.162,41.1683,1300.0
2005-05-12 09:50:00,65.38,65.38,65.25,65.27,11900.0,41.1494,41.1494,41.0676,41.0802,11900.0
2005-05-12 09:55:00,65.23,65.28,65.23,65.28,6700.0,41.055,41.0865,41.055,41.0865,6700.0
2005-05-12 10:00:00,65.3,65.3,65.24,65.24,1400.0,41.0991,41.0991,41.0613,41.0613,1400.0
2005-05-12 10:05:00,65.24,65.24,65.24,65.24,500.0,41.0613,41.0613,41.0613,41.0613,500.0
2005-05-12 10:10:00,65.34,65.42,65.34,65.4,2300.0,41.1242,41.1746,41.1242,41.162,2300.0
2005-05-12 10:15:00,65.46,65.47,65.43,65.47,2000.0,41.1998,41.2061,41.1809,41.2061,2000.0
2005-05-12 10:20:00,65.41,65.42,65.4,65.42,1700.0,41.1683,41.1746,41.162,41.1746,1700.0
2005-05-12 10:25:00,65.36,65.36,65.28,65.28,1300.0,41.1368,41.1368,41.0865,41.0865,1300.0
2005-05-12 10:30:00,65.3,65.31,65.28,65.28,2400.0,41.0991,41.1054,41.0865,41.0865,2400.0
2005-05-12 10:35:00,65.41,65.41,65.41,65.41,100.0,41.1683,41.1683,41.1683,41.1683,100.0
2005-05-12 10:40:00,65.34,65.34,65.31,65.31,2500.0,41.1242,41.1242,41.1054,41.1054,2500.0
2005-05-12 10:45:00,65.27,65.3,65.15,65.15,2500.0,41.0802,41.0991,41.0047,41.0047,2500.0
2005-05-12 10:50:00,65.14,65.19,65.12,65.12,700.0,40.9984,41.0298,40.9858,40.9858,700.0
2005-05-12 10:55:00,65.12,65.12,65.09,65.11,1600.0,40.9858,40.9858,40.9669,40.9795,1600.0
2005-05-12 11:00:00,65.19,65.2,65.17,65.17,1700.0,41.0298,41.0361,41.0172,41.0172,1700.0
2005-05-12 11:05:00,65.17,65.17,65.09,65.12,7300.0,41.0172,41.0172,40.9669,40.9858,7300.0
2005-05-12 11:10:00,65.09,65.15,65.07,65.15,2100.0,40.9669,41.0047,40.9543,41.0047,2100.0
2005-05-12 11:15:00,65.15,65.15,65.15,65.15,0.0,41.0047,41.0047,41.0047,41.0047,0.0
2005-05-12 11:20:00,65.2,65.27,65.2,65.27,500.0,41.0361,41.0802,41.0361,41.0802,500.0
2005-05-12 11:25:00,65.23,65.26,65.2,65.24,3300.0,41.055,41.0739,41.0361,41.0613,3300.0
2005-05-12 11:30:00,65.22,65.26,65.22,65.26,1600.0,41.0487,41.0739,41.0487,41.0739,1600.0
2005-05-12 11:35:00,65.19,65.22,65.19,65.22,28100.0,41.0298,41.0487,41.0298,41.0487,28100.0
2005-05-12 11:40:00,65.22,65.24,65.22,65.22,9800.0,41.0487,41.0613,41.0487,41.0487,9800.0
2005-05-12 11:45:00,65.21,65.22,65.17,65.2,6100.0,41.0424,41.0487,41.0172,41.0361,6100.0
2005-05-12 11:50:00,65.18,65.26,65.18,65.24,2700.0,41.0235,41.0739,41.0235,41.0613,2700.0
2005-05-12 11:55:00,65.25,65.31,65.16,65.31,3100.0,41.0676,41.1054,41.0109,41.1054,3100.0
2005-05-12 12:00:00,65.3,65.3,65.28,65.28,700.0,41.0991,41.0991,41.0865,41.0865,700.0
2005-05-12 12:05:00,65.28,65.28,65.13,65.19,2000.0,41.0865,41.0865,40.9921,41.0298,2000.0
2005-05-12 12:10:00,65.15,65.15,65.15,65.15,300.0,41.0047,41.0047,41.0047,41.0047,300.0
2005-05-12 12:15:00,65.13,65.23,65.13,65.2,3200.0,40.9921,41.055,40.9921,41.0361,3200.0
2005-05-12 12:20:00,65.2,65.2,65.2,65.2,300.0,41.0361,41.0361,41.0361,41.0361,300.0
2005-05-12 12:25:00,65.24,65.25,65.22,65.24,6300.0,41.0613,41.0676,41.0487,41.0613,6300.0
2005-05-12 12:30:00,65.2,65.26,65.11,65.11,3000.0,41.0361,41.0739,40.9795,40.9795,3000.0
2005-05-12 12:35:00,65.1,65.11,65.05,65.11,6100.0,40.9732,40.9795,40.9417,40.9795,6100.0
2005-05-12 12:40:00,65.07,65.11,65.07,65.08,700.0,40.9543,40.9795,40.9543,40.9606,700.0
2005-05-12 12:45:00,65.11,65.11,65.11,65.11,100.0,40.9795,40.9795,40.9795,40.9795,100.0
2005-05-12 12:50:00,65.11,65.11,65.11,65.11,0.0,40.9795,40.9795,40.9795,40.9795,0.0
2005-05-12 12:55:00,65.21,65.21,65.19,65.2,1000.0,41.0424,41.0424,41.0298,41.0361,1000.0
2005-05-12 13:00:00,65.2,65.2,65.2,65.2,0.0,41.0361,41.0361,41.0361,41.0361,0.0
2005-05-12 13:05:00,65.2,65.23,65.2,65.23,1500.0,41.0361,41.055,41.0361,41.055,1500.0
2005-05-12 13:10:00,65.2,65.23,65.18,65.22,2700.0,41.0361,41.055,41.0235,41.0487,2700.0
2005-05-12 13:15:00,65.22,65.22,65.17,65.17,12000.0,41.0487,41.0487,41.0172,41.0172,12000.0
2005-05-12 13:20:00,65.24,65.24,65.19,65.22,1900.0,41.0613,41.0613,41.0298,41.0487,1900.0
2005-05-12 13:25:00,65.2,65.2,65.13,65.13,1900.0,41.0361,41.0361,40.9921,40.9921,1900.0
2005-05-12 13:30:00,65.18,65.18,65.11,65.11,1500.0,41.0235,41.0235,40.9795,40.9795,1500.0
2005-05-12 13:35:00,65.11,65.11,65.11,65.11,500.0,40.9795,40.9795,40.9795,40.9795,500.0
2005-05-12 13:40:00,65.03,65.98,64.98,64.99,9700.0,40.9291,41.527,40.8977,40.9039,9700.0
2005-05-12 13:45:00,65.0,65.0,64.98,64.98,1000.0,40.9102,40.9102,40.8977,40.8977,1000.0
2005-05-12 13:50:00,64.92,64.94,64.89,64.91,3500.0,40.8599,40.8725,40.841,40.8536,3500.0
2005-05-12 13:55:00,64.98,64.98,64.98,64.98,4200.0,40.8977,40.8977,40.8977,40.8977,4200.0
2005-05-12 14:00:00,64.95,64.96,64.93,64.93,3900.0,40.8788,40.8851,40.8662,40.8662,3900.0
2005-05-12 14:05:00,65.01,65.01,64.95,64.97,600.0,40.9165,40.9165,40.8788,40.8914,600.0
2005-05-12 14:10:00,64.96,64.96,64.83,64.85,1300.0,40.8851,40.8851,40.8032,40.8158,1300.0
2005-05-12 14:15:00,64.77,64.84,64.77,64.77,2900.0,40.7655,40.8095,40.7655,40.7655,2900.0
2005-05-12 14:20:00,64.78,64.78,64.69,64.69,700.0,40.7718,40.7718,40.7151,40.7151,700.0
2005-05-12 14:25:00,64.69,64.69,64.62,64.62,400.0,40.7151,40.7151,40.6711,40.6711,400.0
2005-05-12 14:30:00,64.7,64.7,64.7,64.7,700.0,40.7214,40.7214,40.7214,40.7214,700.0
2005-05-12 14:35:00,64.65,64.69,64.65,64.69,10000.0,40.69,40.7151,40.69,40.7151,10000.0
2005-05-12 14:40:00,64.6,64.63,64.53,64.53,2500.0,40.6585,40.6774,40.6144,40.6144,2500.0
2005-05-12 14:45:00,64.6,64.6,64.56,64.56,2400.0,40.6585,40.6585,40.6333,40.6333,2400.0
2005-05-12 14:50:00,64.63,64.64,64.58,64.64,2000.0,40.6774,40.6837,40.6459,40.6837,2000.0
2005-05-12 14:55:00,64.64,64.71,64.63,64.63,2600.0,40.6837,40.7277,40.6774,40.6774,2600.0
2005-05-12 15:00:00,64.61,64.68,64.61,64.68,10000.0,40.6648,40.7088,40.6648,40.7088,10000.0
2005-05-12 15:05:00,64.63,64.63,64.62,64.62,500.0,40.6774,40.6774,40.6711,40.6711,500.0
2005-05-12 15:10:00,64.67,64.67,64.62,64.62,1000.0,40.7025,40.7025,40.6711,40.6711,1000.0
2005-05-12 15:15:00,64.58,64.98,64.5,64.5,11600.0,40.6459,40.8977,40.5955,40.5955,11600.0
2005-05-12 15:20:00,64.49,64.49,64.42,64.45,38400.0,40.5893,40.5893,40.5452,40.5641,38400.0
2005-05-12 15:25:00,64.5,64.54,64.5,64.54,16300.0,40.5955,40.6207,40.5955,40.6207,16300.0
2005-05-12 15:30:00,64.54,64.54,64.45,64.5,24200.0,40.6207,40.6207,40.5641,40.5955,24200.0
2005-05-12 15:35:00,64.48,64.48,64.41,64.42,14400.0,40.583,40.583,40.5389,40.5452,14400.0
2005-05-12 15:40:00,64.41,64.51,64.41,64.51,18900.0,40.5389,40.6018,40.5389,40.6018,18900.0
2005-05-12 15:45:00,64.51,64.59,64.48,64.54,15000.0,40.6018,40.6522,40.583,40.6207,15000.0
2005-05-12 15:50:00,64.57,64.57,64.5,64.57,18700.0,40.6396,40.6396,40.5955,40.6396,18700.0
2005-05-12 15:55:00,64.57,64.57,64.44,64.44,7100.0,40.6396,40.6396,40.5578,40.5578,7100.0
2005-05-12 16:00:00,64.43,64.43,64.43,64.43,400.0,40.5515,40.5515,40.5515,40.5515,400.0
2005-05-12 16:05:00,64.43,64.43,64.43,64.43,0.0,40.5515,40.5515,40.5515,40.5515,0.0
2005-05-12 16:10:00,64.43,64.43,64.43,64.43,0.0,40.5515,40.5515,40.5515,40.5515,0.0
2005-05-13 09:30:00,64.5,64.5,64.5,64.5,18200.0,40.5955,40.5955,40.5955,40.5955,18200.0
2005-05-13 09:35:00,64.49,64.5,64.42,64.46,5200.0,40.5893,40.5955,40.5452,40.5704,5200.0
2005-05-13 09:40:00,64.46,64.51,64.46,64.51,5400.0,40.5704,40.6018,40.5704,40.6018,5400.0
2005-05-13 09:45:00,64.48,64.48,64.39,64.43,7900.0,40.583,40.583,40.5263,40.5515,7900.0
2005-05-13 09:50:00,64.42,64.42,64.2,64.2,4500.0,40.5452,40.5452,40.4067,40.4067,4500.0
2005-05-13 09:55:00,64.2,64.2,64.16,64.16,1200.0,40.4067,40.4067,40.3816,40.3816,1200.0
2005-05-13 10:00:00,64.2,64.2,64.12,64.12,900.0,40.4067,40.4067,40.3564,40.3564,900.0
2005-05-13 10:05:00,64.22,64.22,64.22,64.22,100.0,40.4193,40.4193,40.4193,40.4193,100.0
2005-05-13 10:10:00,64.21,64.36,64.18,64.36,1200.0,40.413,40.5074,40.3941,40.5074,1200.0
2005-05-13 10:15:00,64.28,64.28,64.28,64.28,100.0,40.4571,40.4571,40.4571,40.4571,100.0
2005-05-13 10:20:00,64.21,64.25,64.2,64.25,4600.0,40.413,40.4382,40.4067,40.4382,4600.0
2005-05-13 10:25:00,64.3,64.3,64.27,64.27,4600.0,40.4697,40.4697,40.4508,40.4508,4600.0
2005-05-13 10:30:00,64.27,64.28,64.23,64.24,2500.0,40.4508,40.4571,40.4256,40.4319,2500.0
2005-05-13 10:35:00,64.23,64.23,64.15,64.19,1900.0,40.4256,40.4256,40.3753,40.4004,1900.0
2005-05-13 10:40:00,64.24,64.36,64.19,64.36,2200.0,40.4319,40.5074,40.4004,40.5074,2200.0
2005-05-13 10:45:00,64.42,64.46,64.33,64.35,5200.0,40.5452,40.5704,40.4886,40.5011,5200.0
2005-05-13 10:50:00,64.33,64.4,64.33,64.37,300.0,40.4886,40.5326,40.4886,40.5137,300.0
2005-05-13 10:55:00,64.4,64.46,64.35,64.46,900.0,40.5326,40.5704,40.5011,40.5704,900.0
2005-05-13 11:00:00,64.47,64.47,64.47,64.47,2400.0,40.5767,40.5767,40.5767,40.5767,2400.0
2005-05-13 11:05:00,64.49,64.49,64.43,64.46,5600.0,40.5893,40.5893,40.5515,40.5704,5600.0
2005-05-13 11:10:00,64.49,64.52,64.49,64.52,500.0,40.5893,40.6081,40.5893,40.6081,500.0
2005-05-13 11:15:00,64.51,64.51,64.45,64.45,1500.0,40.6018,40.6018,40.5641,40.5641,1500.0
2005-05-13 11:20:00,64.43,64.47,64.43,64.47,1000.0,40.5515,40.5767,40.5515,40.5767,1000.0
2005-05-13 11:25:00,64.47,64.58,64.47,64.58,4500.0,40.5767,40.6459,40.5767,40.6459,4500.0
2005-05-13 11:30:00,64.57,64.57,64.56,64.57,2000.0,40.6396,40.6396,40.6333,40.6396,2000.0
2005-05-13 11:35:00,64.52,64.55,64.52,64.55,9300.0,40.6081,40.627,40.6081,40.627,9300.0
2005-05-13 11:40:00,64.53,64.53,64.49,64.49,500.0,40.6144,40.6144,40.5893,40.5893,500.0
2005-05-13 11:45:00,64.46,64.49,64.46,64.48,4100.0,40.5704,40.5893,40.5704,40.583,4100.0
2005-05-13 11:50:00,64.5,64.5,64.48,64.48,10300.0,40.5955,40.5955,40.583,40.583,10300.0
2005-05-13 11:55:00,64.59,64.59,64.56,64.56,200.0,40.6522,40.6522,40.6333,40.6333,200.0
2005-05-13 12:00:00,64.55,64.55,64.48,64.5,2800.0,40.627,40.627,40.583,40.5955,2800.0
2005-05-13 12:05:00,64.49,64.51,64.49,64.51,11100.0,40.5893,40.6018,40.5893,40.6018,11100.0
2005-05-13 12:10:00,64.52,64.56,64.52,64.56,1500.0,40.6081,40.6333,40.6081,40.6333,1500.0
2005-05-13 12:15:00,64.56,64.56,64.56,64.56,0.0,40.6333,40.6333,40.6333,40.6333,0.0
2005-05-13 12:20:00,64.52,64.52,64.52,64.52,3400.0,40.6081,40.6081,40.6081,40.6081,3400.0
2005-05-13 12:25:00,64.58,64.58,64.58,64.58,1400.0,40.6459,40.6459,40.6459,40.6459,1400.0
2005-05-13 12:30:00,64.52,64.53,64.52,64.52,5300.0,40.6081,40.6144,40.6081,40.6081,5300.0
2005-05-13 12:35:00,64.48,64.48,64.41,64.41,5700.0,40.583,40.583,40.5389,40.5389,5700.0
2005-05-13 12:40:00,64.39,64.42,64.39,64.42,800.0,40.5263,40.5452,40.5263,40.5452,800.0
2005-05-13 12:45:00,64.41,64.41,64.39,64.39,1600.0,40.5389,40.5389,40.5263,40.5263,1600.0
2005-05-13 12:50:00,64.4,64.4,64.4,64.4,60200.0,40.5326,40.5326,40.5326,40.5326,60200.0
2005-05-13 12:55:00,64.44,64.44,64.44,64.44,200.0,40.5578,40.5578,40.5578,40.5578,200.0
2005-05-13 13:00:00,64.44,64.44,64.43,64.43,200.0,40.5578,40.5578,40.5515,40.5515,200.0
2005-05-13 13:05:00,64.4,64.4,64.4,64.4,400.0,40.5326,40.5326,40.5326,40.5326,400.0
2005-05-13 13:10:00,64.41,64.41,64.4,64.4,700.0,40.5389,40.5389,40.5326,40.5326,700.0
2005-05-13 13:15:00,64.4,64.4,64.37,64.37,3400.0,40.5326,40.5326,40.5137,40.5137,3400.0
2005-05-13 13:20:00,64.35,64.35,64.3,64.3,10700.0,40.5011,40.5011,40.4697,40.4697,10700.0
2005-05-13 13:25:00,64.23,64.25,64.22,64.25,6200.0,40.4256,40.4382,40.4193,40.4382,6200.0
2005-05-13 13:30:00,64.21,64.25,64.21,64.24,1900.0,40.413,40.4382,40.413,40.4319,1900.0
2005-05-13 13:35:00,64.23,64.25,64.23,64.25,900.0,40.4256,40.4382,40.4256,40.4382,900.0
2005-05-13 13:40:00,64.25,64.25,64.25,64.25,7100.0,40.4382,40.4382,40.4382,40.4382,7100.0
2005-05-13 13:45:00,64.14,64.14,64.14,64.14,800.0,40.369,40.369,40.369,40.369,800.0
2005-05-13 13:50:00,64.12,64.12,64.02,64.02,3300.0,40.3564,40.3564,40.2934,40.2934,3300.0
2005-05-13 13:55:00,64.01,64.01,64.0,64.0,4600.0,40.2871,40.2871,40.2809,40.2809,4600.0
2005-05-13 14:00:00,64.05,64.05,64.0,64.0,1500.0,40.3123,40.3123,40.2809,40.2809,1500.0
2005-05-13 14:05:00,64.07,64.07,64.04,64.06,3300.0,40.3249,40.3249,40.306,40.3186,3300.0
2005-05-13 14:10:00,64.06,64.06,63.94,63.94,2100.0,40.3186,40.3186,40.2431,40.2431,2100.0
2005-05-13 14:15:00,63.91,63.94,63.82,63.89,8700.0,40.2242,40.2431,40.1676,40.2116,8700.0
2005-05-13 14:20:00,63.91,63.91,63.84,63.89,3500.0,40.2242,40.2242,40.1802,40.2116,3500.0
2005-05-13 14:25:00,63.89,63.89,63.89,63.89,0.0,40.2116,40.2116,40.2116,40.2116,0.0
2005-05-13 14:30:00,63.85,63.85,63.73,63.79,3500.0,40.1864,40.1864,40.1109,40.1487,3500.0
2005-05-13 14:35:00,63.59,63.6,63.54,63.6,2800.0,40.0228,40.0291,39.9913,40.0291,2800.0
2005-05-13 14:40:00,63.63,63.66,63.62,63.66,700.0,40.048,40.0669,40.0417,40.0669,700.0
2005-05-13 14:45:00,63.67,63.7,63.49,63.49,2000.0,40.0732,40.092,39.9599,39.9599,2000.0
2005-05-13 14:50:00,63.53,63.6,63.49,63.55,6500.0,39.985,40.0291,39.9599,39.9976,6500.0
2005-05-13 14:55:00,63.58,63.69,63.58,63.69,55100.0,40.0165,40.0857,40.0165,40.0857,55100.0
2005-05-13 15:00:00,63.61,63.67,63.61,63.63,3500.0,40.0354,40.0732,40.0354,40.048,3500.0
2005-05-13 15:05:00,63.73,63.76,63.67,63.73,16900.0,40.1109,40.1298,40.0732,40.1109,16900.0
2005-05-13 15:10:00,63.78,63.88,63.78,63.88,3400.0,40.1424,40.2053,40.1424,40.2053,3400.0
2005-05-13 15:15:00,63.85,63.92,63.77,63.92,2000.0,40.1864,40.2305,40.1361,40.2305,2000.0
2005-05-13 15:20:00,64.12,64.12,64.12,64.12,100.0,40.3564,40.3564,40.3564,40.3564,100.0
2005-05-13 15:25:00,64.01,64.03,63.95,63.99,8300.0,40.2871,40.2997,40.2494,40.2746,8300.0
2005-05-13 15:30:00,64.04,64.04,63.9,63.9,700.0,40.306,40.306,40.2179,40.2179,700.0
2005-05-13 15:35:00,63.9,63.96,63.86,63.88,3900.0,40.2179,40.2557,40.1927,40.2053,3900.0
2005-05-13 15:40:00,63.98,63.99,63.97,63.97,2300.0,40.2683,40.2746,40.262,40.262,2300.0
2005-05-13 15:45:00,63.94,63.96,63.87,63.96,2600.0,40.2431,40.2557,40.199,40.2557,2600.0
2005-05-13 15:50:00,63.92,63.96,63.9,63.96,23200.0,40.2305,40.2557,40.2179,40.2557,23200.0
2005-05-13 15:55:00,63.89,63.96,63.81,63.96,31000.0,40.2116,40.2557,40.1613,40.2557,31000.0
2005-05-13 16:00:00,63.9,63.9,63.9,63.9,13000.0,40.2179,40.2179,40.2179,40.2179,13000.0
2005-05-13 16:05:00,63.9,63.9,63.9,63.9,0.0,40.2179,40.2179,40.2179,40.2179,0.0
2005-05-13 16:10:00,63.9,63.9,63.9,63.9,0.0,40.2179,40.2179,40.2179,40.2179,0.0
2005-05-16 09:30:00,63.96,64.1,63.9,64.1,11600.0,40.2557,40.3438,40.2179,40.3438,11600.0
2005-05-16 09:35:00,64.06,64.06,64.06,64.06,100.0,40.3186,40.3186,40.3186,40.3186,100.0
2005-05-16 09:40:00,64.1,64.13,64.1,64.13,1200.0,40.3438,40.3627,40.3438,40.3627,1200.0
2005-05-16 09:45:00,64.17,64.26,64.13,64.2,3300.0,40.3879,40.4445,40.3627,40.4067,3300.0
2005-05-16 09:50:00,64.19,64.19,64.18,64.18,3600.0,40.4004,40.4004,40.3941,40.3941,3600.0
2005-05-16 09:55:00,64.17,64.17,64.11,64.12,2100.0,40.3879,40.3879,40.3501,40.3564,2100.0
2005-05-16 10:00:00,64.09,64.17,64.09,64.17,1200.0,40.3375,40.3879,40.3375,40.3879,1200.0
2005-05-16 10:05:00,64.18,64.18,64.16,64.16,200.0,40.3941,40.3941,40.3816,40.3816,200.0
2005-05-16 10:10:00,64.12,64.12,64.09,64.09,1400.0,40.3564,40.3564,40.3375,40.3375,1400.0
2005-05-16 10:15:00,64.09,64.09,64.09,64.09,1800.0,40.3375,40.3375,40.3375,40.3375,1800.0
2005-05-16 10:20:00,64.17,64.17,64.12,64.17,800.0,40.3879,40.3879,40.3564,40.3879,800.0
2005-05-16 10:25:00,64.16,64.17,64.14,64.14,1600.0,40.3816,40.3879,40.369,40.369,1600.0
2005-05-16 10:30:00,64.16,64.16,64.08,64.08,4200.0,40.3816,40.3816,40.3312,40.3312,4200.0
2005-05-16 10:35:00,64.09,64.14,64.09,64.14,300.0,40.3375,40.369,40.3375,40.369,300.0
2005-05-16 10:40:00,64.15,64.16,64.09,64.09,5300.0,40.3753,40.3816,40.3375,40.3375,5300.0
2005-05-16 10:45:00,64.24,64.25,64.24,64.24,1000.0,40.4319,40.4382,40.4319,40.4319,1000.0
2005-05-16 10:50:00,64.24,64.24,64.2,64.2,4800.0,40.4319,40.4319,40.4067,40.4067,4800.0
2005-05-16 10:55:00,64.24,64.24,64.24,64.24,400.0,40.4319,40.4319,40.4319,40.4319,400.0
2005-05-16 11:00:00,64.26,64.26,64.2,64.2,5400.0,40.4445,40.4445,40.4067,40.4067,5400.0
2005-05-16 11:05:00,64.19,64.19,64.17,64.17,4200.0,40.4004,40.4004,40.3879,40.3879,4200.0
2005-05-16 11:10:00,64.19,64.19,64.16,64.16,4400.0,40.4004,40.4004,40.3816,40.3816,4400.0
2005-05-16 11:15:00,64.17,64.19,64.16,64.18,4800.0,40.3879,40.4004,40.3816,40.3941,4800.0
2005-05-16 11:20:00,64.19,64.23,64.19,64.22,1700.0,40.4004,40.4256,40.4004,40.4193,1700.0
2005-05-16 11:25:00,64.22,64.22,64.15,64.15,1400.0,40.4193,40.4193,40.3753,40.3753,1400.0
2005-05-16 11:30:00,64.15,64.17,64.13,64.17,2300.0,40.3753,40.3879,40.3627,40.3879,2300.0
2005-05-16 11:35:00,64.18,64.2,64.17,64.2,6100.0,40.3941,40.4067,40.3879,40.4067,6100.0
2005-05-16 11:40:00,64.18,64.19,64.14,64.15,18800.0,40.3941,40.4004,40.369,40.3753,18800.0
2005-05-16 11:45:00,64.13,64.17,64.11,64.11,3600.0,40.3627,40.3879,40.3501,40.3501,3600.0
2005-05-16 11:50:00,64.14,64.16,64.14,64.16,18900.0,40.369,40.3816,40.369,40.3816,18900.0
2005-05-16 11:55:00,64.16,64.19,64.16,64.19,3900.0,40.3816,40.4004,40.3816,40.4004,3900.0
2005-05-16 12:00:00,64.17,64.24,64.17,64.23,14100.0,40.3879,40.4319,40.3879,40.4256,14100.0
2005-05-16 12:05:00,64.23,64.23,64.21,64.22,1900.0,40.4256,40.4256,40.413,40.4193,1900.0
2005-05-16 12:10:00,64.2,64.21,64.17,64.17,600.0,40.4067,40.413,40.3879,40.3879,600.0
2005-05-16 12:15:00,64.16,64.18,64.15,64.18,3700.0,40.3816,40.3941,40.3753,40.3941,3700.0
2005-05-16 12:20:00,64.18,64.19,64.18,64.19,600.0,40.3941,40.4004,40.3941,40.4004,600.0
2005-05-16 12:25:00,64.22,64.22,64.2,64.2,2900.0,40.4193,40.4193,40.4067,40.4067,2900.0
2005-05-16 12:30:00,64.19,64.19,64.19,64.19,300.0,40.4004,40.4004,40.4004,40.4004,300.0
2005-05-16 12:35:00,64.14,64.19,64.14,64.19,2400.0,40.369,40.4004,40.369,40.4004,2400.0
2005-05-16 12:40:00,64.18,64.18,64.15,64.18,3200.0,40.3941,40.3941,40.3753,40.3941,3200.0
2005-05-16 12:45:00,64.21,64.26,64.21,64.26,3000.0,40.413,40.4445,40.413,40.4445,3000.0
2005-05-16 12:50:00,64.22,64.24,64.22,64.24,3600.0,40.4193,40.4319,40.4193,40.4319,3600.0
2005-05-16 12:55:00,64.24,64.26,64.2,64.26,800.0,40.4319,40.4445,40.4067,40.4445,800.0
2005-05-16 13:00:00,64.27,64.27,64.23,64.23,5000.0,40.4508,40.4508,40.4256,40.4256,5000.0
2005-05-16 13:05:00,64.22,64.23,64.22,64.23,1400.0,40.4193,40.4256,40.4193,40.4256,1400.0
2005-05-16 13:10:00,64.22,64.22,64.19,64.2,5500.0,40.4193,40.4193,40.4004,40.4067,5500.0
2005-05-16 13:15:00,64.2,64.2,64.2,64.2,0.0,40.4067,40.4067,40.4067,40.4067,0.0
2005-05-16 13:20:00,64.22,64.28,64.22,64.27,1700.0,40.4193,40.4571,40.4193,40.4508,1700.0
2005-05-16 13:25:00,64.33,64.33,64.28,64.31,5300.0,40.4886,40.4886,40.4571,40.476,5300.0
2005-05-16 13:30:00,64.27,64.3,64.27,64.28,48000.0,40.4508,40.4697,40.4508,40.4571,48000.0
2005-05-16 13:35:00,64.25,64.27,64.25,64.27,1000.0,40.4382,40.4508,40.4382,40.4508,1000.0
2005-05-16 13:40:00,64.27,64.3,64.27,64.3,6200.0,40.4508,40.4697,40.4508,40.4697,6200.0
2005-05-16 13:45:00,64.33,64.38,64.33,64.35,9400.0,40.4886,40.52,40.4886,40.5011,9400.0
2005-05-16 13:50:00,64.4,64.41,64.4,64.41,6100.0,40.5326,40.5389,40.5326,40.5389,6100.0
2005-05-16 13:55:00,64.41,64.42,64.39,64.39,800.0,40.5389,40.5452,40.5263,40.5263,800.0
2005-05-16 14:00:00,64.45,64.47,64.41,64.41,9200.0,40.5641,40.5767,40.5389,40.5389,9200.0
2005-05-16 14:05:00,64.42,64.42,64.42,64.42,600.0,40.5452,40.5452,40.5452,40.5452,600.0
2005-05-16 14:10:00,64.38,64.38,64.38,64.38,3300.0,40.52,40.52,40.52,40.52,3300.0
2005-05-16 14:15:00,64.38,64.41,64.38,64.39,3000.0,40.52,40.5389,40.52,40.5263,3000.0
2005-05-16 14:20:00,64.38,64.4,64.35,64.36,12300.0,40.52,40.5326,40.5011,40.5074,12300.0
2005-05-16 14:25:00,64.35,64.38,64.33,64.38,3200.0,40.5011,40.52,40.4886,40.52,3200.0
2005-05-16 14:30:00,64.41,64.42,64.41,64.42,11300.0,40.5389,40.5452,40.5389,40.5452,11300.0
2005-05-16 14:35:00,64.42,64.44,64.36,64.37,13000.0,40.5452,40.5578,40.5074,40.5137,13000.0
2005-05-16 14:40:00,64.37,64.37,64.33,64.34,18100.0,40.5137,40.5137,40.4886,40.4948,18100.0
2005-05-16 14:45:00,64.36,64.39,64.36,64.39,8900.0,40.5074,40.5263,40.5074,40.5263,8900.0
2005-05-16 14:50:00,64.36,64.4,64.35,64.38,6900.0,40.5074,40.5326,40.5011,40.52,6900.0
2005-05-16 14:55:00,64.35,64.39,64.35,64.38,3700.0,40.5011,40.5263,40.5011,40.52,3700.0
2005-05-16 15:00:00,64.35,64.38,64.35,64.38,19300.0,40.5011,40.52,40.5011,40.52,19300.0
2005-05-16 15:05:00,64.39,64.4,64.35,64.4,40400.0,40.5263,40.5326,40.5011,40.5326,40400.0
2005-05-16 15:10:00,64.4,64.47,64.4,64.47,5800.0,40.5326,40.5767,40.5326,40.5767,5800.0
2005-05-16 15:15:00,64.46,64.48,64.46,64.48,2800.0,40.5704,40.583,40.5704,40.583,2800.0
2005-05-16 15:20:00,64.53,64.53,64.49,64.52,19700.0,40.6144,40.6144,40.5893,40.6081,19700.0
2005-05-16 15:25:00,64.54,64.55,64.52,64.52,3600.0,40.6207,40.627,40.6081,40.6081,3600.0
2005-05-16 15:30:00,64.53,64.53,64.5,64.5,3100.0,40.6144,40.6144,40.5955,40.5955,3100.0
2005-05-16 15:35:00,64.51,64.53,64.49,64.51,2300.0,40.6018,40.6144,40.5893,40.6018,2300.0
2005-05-16 15:40:00,64.53,64.56,64.48,64.56,23800.0,40.6144,40.6333,40.583,40.6333,23800.0
2005-05-16 15:45:00,64.56,64.59,64.54,64.58,1900.0,40.6333,40.6522,40.6207,40.6459,1900.0
2005-05-16 15:50:00,64.58,64.58,64.58,64.58,1200.0,40.6459,40.6459,40.6459,40.6459,1200.0
2005-05-16 15:55:00,64.61,64.63,64.58,64.62,1700.0,40.6648,40.6774,40.6459,40.6711,1700.0
2005-05-16 16:00:00,64.62,64.62,64.62,64.62,0.0,40.6711,40.6711,40.6711,40.6711,0.0
2005-05-16 16:05:00,64.62,64.62,64.62,64.62,0.0,40.6711,40.6711,40.6711,40.6711,0.0
2005-05-16 16:10:00,64.62,64.64,64.62,64.64,600.0,40.6711,40.6837,40.6711,40.6837,600.0
2005-05-17 09:30:00,64.44,64.44,64.29,64.32,23100.0,40.5578,40.5578,40.4634,40.4823,23100.0
2005-05-17 09:35:00,64.44,64.44,64.3,64.35,14300.0,40.5578,40.5578,40.4697,40.5011,14300.0
2005-05-17 09:40:00,64.36,64.44,64.33,64.39,16100.0,40.5074,40.5578,40.4886,40.5263,16100.0
2005-05-17 09:45:00,64.42,64.49,64.4,64.42,68400.0,40.5452,40.5893,40.5326,40.5452,68400.0
2005-05-17 09:50:00,64.45,64.48,64.45,64.47,10200.0,40.5641,40.583,40.5641,40.5767,10200.0
2005-05-17 09:55:00,64.5,64.51,64.47,64.47,11300.0,40.5955,40.6018,40.5767,40.5767,11300.0
2005-05-17 10:00:00,64.53,64.53,64.49,64.49,3100.0,40.6144,40.6144,40.5893,40.5893,3100.0
2005-05-17 10:05:00,64.47,64.47,64.45,64.45,3300.0,40.5767,40.5767,40.5641,40.5641,3300.0
2005-05-17 10:10:00,64.41,64.41,64.41,64.41,200.0,40.5389,40.5389,40.5389,40.5389,200.0
2005-05-17 10:15:00,64.4,64.48,64.4,64.44,7800.0,40.5326,40.583,40.5326,40.5578,7800.0
2005-05-17 10:20:00,64.44,64.44,64.44,64.44,0.0,40.5578,40.5578,40.5578,40.5578,0.0
2005-05-17 10:25:00,64.42,64.42,64.36,64.38,7400.0,40.5452,40.5452,40.5074,40.52,7400.0
2005-05-17 10:30:00,64.33,64.34,64.32,64.33,700.0,40.4886,40.4948,40.4823,40.4886,700.0
2005-05-17 10:35:00,64.35,64.36,64.32,64.32,700.0,40.5011,40.5074,40.4823,40.4823,700.0
2005-05-17 10:40:00,64.37,64.38,64.37,64.38,400.0,40.5137,40.52,40.5137,40.52,400.0
2005-05-17 10:45:00,64.37,64.37,64.37,64.37,300.0,40.5137,40.5137,40.5137,40.5137,300.0
2005-05-17 10:50:00,64.37,64.38,64.33,64.35,2400.0,40.5137,40.52,40.4886,40.5011,2400.0
2005-05-17 10:55:00,64.36,64.4,64.36,64.38,2100.0,40.5074,40.5326,40.5074,40.52,2100.0
2005-05-17 11:00:00,64.35,64.43,64.35,64.43,5500.0,40.5011,40.5515,40.5011,40.5515,5500.0
2005-05-17 11:05:00,64.42,64.42,64.38,64.38,700.0,40.5452,40.5452,40.52,40.52,700.0
2005-05-17 11:10:00,64.37,64.38,64.36,64.38,2800.0,40.5137,40.52,40.5074,40.52,2800.0
2005-05-17 11:15:00,64.38,64.38,64.32,64.32,900.0,40.52,40.52,40.4823,40.4823,900.0
2005-05-17 11:20:00,64.32,64.38,64.32,64.38,2200.0,40.4823,40.52,40.4823,40.52,2200.0
2005-05-17 11:25:00,64.43,64.43,64.43,64.43,600.0,40.5515,40.5515,40.5515,40.5515,600.0
2005-05-17 11:30:00,64.37,64.4,64.37,64.4,1000.0,40.5137,40.5326,40.5137,40.5326,1000.0
2005-05-17 11:35:00,64.42,64.51,64.42,64.51,35500.0,40.5452,40.6018,40.5452,40.6018,35500.0
2005-05-17 11:40:00,64.47,64.51,64.47,64.51,2200.0,40.5767,40.6018,40.5767,40.6018,2200.0
2005-05-17 11:45:00,64.51,64.54,64.51,64.54,3900.0,40.6018,40.6207,40.6018,40.6207,3900.0
2005-05-17 11:50:00,64.51,64.53,64.5,64.52,1600.0,40.6018,40.6144,40.5955,40.6081,1600.0
2005-05-17 11:55:00,64.48,64.49,64.47,64.47,1500.0,40.583,40.5893,40.5767,40.5767,1500.0
2005-05-17 12:00:00,64.54,64.54,64.52,64.52,400.0,40.6207,40.6207,40.6081,40.6081,400.0
2005-05-17 12:05:00,64.49,64.49,64.43,64.48,13900.0,40.5893,40.5893,40.5515,40.583,13900.0
2005-05-17 12:10:00,64.5,64.5,64.47,64.49,1800.0,40.5955,40.5955,40.5767,40.5893,1800.0
2005-05-17 12:15:00,64.49,64.52,64.49,64.52,1000.0,40.5893,40.6081,40.5893,40.6081,1000.0
2005-05-17 12:20:00,64.54,64.54,64.51,64.51,200.0,40.6207,40.6207,40.6018,40.6018,200.0
2005-05-17 12:25:00,64.52,64.52,64.5,64.5,1600.0,40.6081,40.6081,40.5955,40.5955,1600.0
2005-05-17 12:30:00,64.52,64.54,64.5,64.5,3800.0,40.6081,40.6207,40.5955,40.5955,3800.0
2005-05-17 12:35:00,64.48,64.48,64.46,64.46,2400.0,40.583,40.583,40.5704,40.5704,2400.0
2005-05-17 12:40:00,64.44,64.44,64.42,64.43,1300.0,40.5578,40.5578,40.5452,40.5515,1300.0
2005-05-17 12:45:00,64.41,64.46,64.41,64.46,1600.0,40.5389,40.5704,40.5389,40.5704,1600.0
2005-05-17 12:50:00,64.45,64.45,64.43,64.43,1200.0,40.5641,40.5641,40.5515,40.5515,1200.0
2005-05-17 12:55:00,64.44,64.44,64.39,64.39,37500.0,40.5578,40.5578,40.5263,40.5263,37500.0
2005-05-17 13:00:00,64.43,64.43,64.36,64.38,2500.0,40.5515,40.5515,40.5074,40.52,2500.0
2005-05-17 13:05:00,64.4,64.45,64.39,64.42,3000.0,40.5326,40.5641,40.5263,40.5452,3000.0
2005-05-17 13:10:00,64.42,64.42,64.42,64.42,700.0,40.5452,40.5452,40.5452,40.5452,700.0
2005-05-17 13:15:00,64.48,64.48,64.46,64.46,500.0,40.583,40.583,40.5704,40.5704,500.0
2005-05-17 13:20:00,64.48,64.52,64.48,64.52,1300.0,40.583,40.6081,40.583,40.6081,1300.0
2005-05-17 13:25:00,64.5,64.51,64.5,64.51,400.0,40.5955,40.6018,40.5955,40.6018,400.0
2005-05-17 13:30:00,64.53,64.53,64.49,64.49,300.0,40.6144,40.6144,40.5893,40.5893,300.0
2005-05-17 13:35:00,64.49,64.49,64.49,64.49,300.0,40.5893,40.5893,40.5893,40.5893,300.0
2005-05-17 13:40:00,64.45,64.52,64.45,64.48,57900.0,40.5641,40.6081,40.5641,40.583,57900.0
2005-05-17 13:45:00,64.53,64.54,64.48,64.51,115700.0,40.6144,40.6207,40.583,40.6018,115700.0
2005-05-17 13:50:00,64.5,64.5,64.41,64.42,10900.0,40.5955,40.5955,40.5389,40.5452,10900.0
2005-05-17 13:55:00,64.47,64.49,64.47,64.49,800.0,40.5767,40.5893,40.5767,40.5893,800.0
2005-05-17 14:00:00,64.41,64.43,64.41,64.43,700.0,40.5389,40.5515,40.5389,40.5515,700.0
2005-05-17 14:05:00,64.42,64.49,64.42,64.47,4600.0,40.5452,40.5893,40.5452,40.5767,4600.0
2005-05-17 14:10:00,64.46,64.54,64.46,64.54,2300.0,40.5704,40.6207,40.5704,40.6207,2300.0
2005-05-17 14:15:00,64.52,64.59,64.51,64.57,4700.0,40.6081,40.6522,40.6018,40.6396,4700.0
2005-05-17 14:20:00,64.58,64.58,64.58,64.58,300.0,40.6459,40.6459,40.6459,40.6459,300.0
2005-05-17 14:25:00,64.52,64.58,64.52,64.58,2500.0,40.6081,40.6459,40.6081,40.6459,2500.0
2005-05-17 14:30:00,64.58,64.75,64.58,64.71,1900.0,40.6459,40.7529,40.6459,40.7277,1900.0
2005-05-17 14:35:00,64.72,64.83,64.7,64.83,4300.0,40.734,40.8032,40.7214,40.8032,4300.0
2005-05-17 14:40:00,64.85,64.95,64.82,64.95,800.0,40.8158,40.8788,40.797,40.8788,800.0
2005-05-17 14:45:00,64.95,64.96,64.89,64.93,1500.0,40.8788,40.8851,40.841,40.8662,1500.0
2005-05-17 14:50:00,64.92,65.01,64.92,64.95,98000.0,40.8599,40.9165,40.8599,40.8788,98000.0
2005-05-17 14:55:00,64.94,64.94,64.91,64.94,4700.0,40.8725,40.8725,40.8536,40.8725,4700.0
2005-05-17 15:00:00,64.93,64.96,64.93,64.93,500.0,40.8662,40.8851,40.8662,40.8662,500.0
2005-05-17 15:05:00,64.9,64.92,64.89,64.92,3200.0,40.8473,40.8599,40.841,40.8599,3200.0
2005-05-17 15:10:00,64.92,64.93,64.87,64.93,8300.0,40.8599,40.8662,40.8284,40.8662,8300.0
2005-05-17 15:15:00,64.92,64.97,64.92,64.94,1600.0,40.8599,40.8914,40.8599,40.8725,1600.0
2005-05-17 15:20:00,64.94,64.94,64.9,64.9,4800.0,40.8725,40.8725,40.8473,40.8473,4800.0
2005-05-17 15:25:00,64.89,64.95,64.89,64.95,2900.0,40.841,40.8788,40.841,40.8788,2900.0
2005-05-17 15:30:00,65.0,65.06,65.0,65.06,3800.0,40.9102,40.948,40.9102,40.948,3800.0
2005-05-17 15:35:00,65.02,65.05,64.99,65.05,14100.0,40.9228,40.9417,40.9039,40.9417,14100.0
2005-05-17 15:40:00,65.06,65.1,65.06,65.09,5400.0,40.948,40.9732,40.948,40.9669,5400.0
2005-05-17 15:45:00,65.06,65.12,65.02,65.12,24400.0,40.948,40.9858,40.9228,40.9858,24400.0
2005-05-17 15:50:00,65.14,65.15,65.13,65.13,194300.0,40.9984,41.0047,40.9921,40.9921,194300.0
2005-05-17 15:55:00,65.13,65.13,65.1,65.1,500.0,40.9921,40.9921,40.9732,40.9732,500.0
2005-05-17 16:00:00,65.04,65.04,65.04,65.04,3900.0,40.9354,40.9354,40.9354,40.9354,3900.0
2005-05-17 16:05:00,65.04,65.04,65.04,65.04,0.0,40.9354,40.9354,40.9354,40.9354,0.0
2005-05-17 16:10:00,65.02,65.03,65.02,65.03,31100.0,40.9228,40.9291,40.9228,40.9291,31100.0
2005-05-18 09:30:00,65.45,65.5,65.31,65.5,27500.0,41.1935,41.2249,41.1054,41.2249,27500.0
2005-05-18 09:35:00,65.6,65.6,65.41,65.55,4200.0,41.2879,41.2879,41.1683,41.2564,4200.0
2005-05-18 09:40:00,65.55,65.55,65.55,65.55,100.0,41.2564,41.2564,41.2564,41.2564,100.0
2005-05-18 09:45:00,65.54,65.55,65.48,65.48,7300.0,41.2501,41.2564,41.2123,41.2123,7300.0
2005-05-18 09:50:00,65.44,65.51,65.44,65.51,2000.0,41.1872,41.2312,41.1872,41.2312,2000.0
2005-05-18 09:55:00,65.5,65.5,65.48,65.48,1400.0,41.2249,41.2249,41.2123,41.2123,1400.0
2005-05-18 10:00:00,65.53,65.53,65.53,65.53,100.0,41.2438,41.2438,41.2438,41.2438,100.0
2005-05-18 10:05:00,65.58,65.58,65.58,65.58,300.0,41.2753,41.2753,41.2753,41.2753,300.0
2005-05-18 10:10:00,65.62,65.62,65.52,65.55,1000.0,41.3005,41.3005,41.2375,41.2564,1000.0
2005-05-18 10:15:00,65.55,65.56,65.55,65.56,800.0,41.2564,41.2627,41.2564,41.2627,800.0
2005-05-18 10:20:00,65.59,65.63,65.58,65.63,500.0,41.2816,41.3068,41.2753,41.3068,500.0
2005-05-18 10:25:00,65.57,65.68,65.57,65.68,1700.0,41.269,41.3382,41.269,41.3382,1700.0
2005-05-18 10:30:00,65.69,65.7,65.69,65.7,500.0,41.3445,41.3508,41.3445,41.3508,500.0
2005-05-18 10:35:00,65.69,65.7,65.67,65.67,3500.0,41.3445,41.3508,41.3319,41.3319,3500.0
2005-05-18 10:40:00,65.69,65.71,65.65,65.71,700.0,41.3445,41.3571,41.3193,41.3571,700.0
2005-05-18 10:45:00,65.66,65.66,65.6,65.62,4300.0,41.3256,41.3256,41.2879,41.3005,4300.0
2005-05-18 10:50:00,65.63,65.65,65.53,65.53,61700.0,41.3068,41.3193,41.2438,41.2438,61700.0
2005-05-18 10:55:00,65.58,65.6,65.58,65.6,13700.0,41.2753,41.2879,41.2753,41.2879,13700.0
2005-05-18 11:00:00,65.56,65.6,65.56,65.6,5000.0,41.2627,41.2879,41.2627,41.2879,5000.0
2005-05-18 11:05:00,65.6,65.63,65.59,65.63,4100.0,41.2879,41.3068,41.2816,41.3068,4100.0
2005-05-18 11:10:00,65.61,65.61,65.6,65.61,4200.0,41.2942,41.2942,41.2879,41.2942,4200.0
2005-05-18 11:15:00,65.61,65.63,65.54,65.57,9300.0,41.2942,41.3068,41.2501,41.269,9300.0
2005-05-18 11:20:00,65.62,65.62,65.62,65.62,400.0,41.3005,41.3005,41.3005,41.3005,400.0
2005-05-18 11:25:00,65.63,65.63,65.6,65.62,1100.0,41.3068,41.3068,41.2879,41.3005,1100.0
2005-05-18 11:30:00,65.61,65.61,65.56,65.61,4300.0,41.2942,41.2942,41.2627,41.2942,4300.0
2005-05-18 11:35:00,65.59,65.6,65.55,65.55,2900.0,41.2816,41.2879,41.2564,41.2564,2900.0
2005-05-18 11:40:00,65.6,65.6,65.6,65.6,100.0,41.2879,41.2879,41.2879,41.2879,100.0
2005-05-18 11:45:00,65.58,65.62,65.53,65.62,6100.0,41.2753,41.3005,41.2438,41.3005,6100.0
2005-05-18 11:50:00,65.59,65.68,65.59,65.68,13000.0,41.2816,41.3382,41.2816,41.3382,13000.0
2005-05-18 11:55:00,65.61,65.61,65.61,65.61,800.0,41.2942,41.2942,41.2942,41.2942,800.0
2005-05-18 12:00:00,65.65,65.67,65.65,65.67,1600.0,41.3193,41.3319,41.3193,41.3319,1600.0
2005-05-18 12:05:00,65.7,65.71,65.7,65.7,500.0,41.3508,41.3571,41.3508,41.3508,500.0
2005-05-18 12:10:00,65.75,65.78,65.75,65.77,8400.0,41.3823,41.4012,41.3823,41.3949,8400.0
2005-05-18 12:15:00,65.77,65.81,65.76,65.76,2000.0,41.3949,41.42,41.3886,41.3886,2000.0
2005-05-18 12:20:00,65.84,65.84,65.73,65.73,9100.0,41.4389,41.4389,41.3697,41.3697,9100.0
2005-05-18 12:25:00,65.77,65.82,65.74,65.77,5100.0,41.3949,41.4263,41.376,41.3949,5100.0
2005-05-18 12:30:00,65.74,65.75,65.67,65.67,22500.0,41.376,41.3823,41.3319,41.3319,22500.0
2005-05-18 12:35:00,65.73,65.83,65.72,65.83,11800.0,41.3697,41.4326,41.3634,41.4326,11800.0
2005-05-18 12:40:00,65.8,65.82,65.77,65.8,2400.0,41.4138,41.4263,41.3949,41.4138,2400.0
2005-05-18 12:45:00,65.78,65.81,65.78,65.81,400.0,41.4012,41.42,41.4012,41.42,400.0
2005-05-18 12:50:00,65.83,65.83,65.83,65.83,100.0,41.4326,41.4326,41.4326,41.4326,100.0
2005-05-18 12:55:00,65.88,65.88,65.82,65.82,4800.0,41.4641,41.4641,41.4263,41.4263,4800.0
2005-05-18 13:00:00,65.87,65.87,65.87,65.87,400.0,41.4578,41.4578,41.4578,41.4578,400.0
2005-05-18 13:05:00,65.88,65.93,65.86,65.86,5200.0,41.4641,41.4956,41.4515,41.4515,5200.0
2005-05-18 13:10:00,65.81,65.83,65.8,65.83,500.0,41.42,41.4326,41.4138,41.4326,500.0
2005-05-18 13:15:00,65.82,65.83,65.81,65.81,1000.0,41.4263,41.4326,41.42,41.42,1000.0
2005-05-18 13:20:00,65.78,65.78,65.78,65.78,100.0,41.4012,41.4012,41.4012,41.4012,100.0
2005-05-18 13:25:00,65.8,65.84,65.79,65.81,2900.0,41.4138,41.4389,41.4075,41.42,2900.0
2005-05-18 13:30:00,65.84,65.85,65.84,65.84,1300.0,41.4389,41.4452,41.4389,41.4389,1300.0
2005-05-18 13:35:00,65.82,65.87,65.82,65.87,300.0,41.4263,41.4578,41.4263,41.4578,300.0
2005-05-18 13:40:00,65.83,65.88,65.8,65.82,4700.0,41.4326,41.4641,41.4138,41.4263,4700.0
2005-05-18 13:45:00,65.79,65.83,65.75,65.83,1100.0,41.4075,41.4326,41.3823,41.4326,1100.0
2005-05-18 13:50:00,65.81,65.81,65.77,65.77,500.0,41.42,41.42,41.3949,41.3949,500.0
2005-05-18 13:55:00,65.75,65.79,65.75,65.75,1300.0,41.3823,41.4075,41.3823,41.3823,1300.0
2005-05-18 14:00:00,65.67,65.74,65.67,65.72,2200.0,41.3319,41.376,41.3319,41.3634,2200.0
2005-05-18 14:05:00,65.75,65.77,65.73,65.75,11300.0,41.3823,41.3949,41.3697,41.3823,11300.0
2005-05-18 14:10:00,65.72,65.81,65.72,65.74,7600.0,41.3634,41.42,41.3634,41.376,7600.0
2005-05-18 14:15:00,65.73,65.82,65.73,65.79,2200.0,41.3697,41.4263,41.3697,41.4075,2200.0
2005-05-18 14:20:00,65.75,65.79,65.75,65.79,1200.0,41.3823,41.4075,41.3823,41.4075,1200.0
2005-05-18 14:25:00,65.78,65.82,65.76,65.77,3700.0,41.4012,41.4263,41.3886,41.3949,3700.0
2005-05-18 14:30:00,65.78,65.79,65.71,65.76,1000.0,41.4012,41.4075,41.3571,41.3886,1000.0
2005-05-18 14:35:00,65.77,65.8,65.77,65.79,2500.0,41.3949,41.4138,41.3949,41.4075,2500.0
2005-05-18 14:40:00,65.82,65.82,65.79,65.81,1300.0,41.4263,41.4263,41.4075,41.42,1300.0
2005-05-18 14:45:00,65.81,65.84,65.76,65.8,15400.0,41.42,41.4389,41.3886,41.4138,15400.0
2005-05-18 14:50:00,65.84,65.87,65.82,65.84,1600.0,41.4389,41.4578,41.4263,41.4389,1600.0
2005-05-18 14:55:00,65.83,65.86,65.82,65.86,2100.0,41.4326,41.4515,41.4263,41.4515,2100.0
2005-05-18 15:00:00,65.81,65.83,65.81,65.81,400.0,41.42,41.4326,41.42,41.42,400.0
2005-05-18 15:05:00,65.8,65.86,65.8,65.86,12900.0,41.4138,41.4515,41.4138,41.4515,12900.0
2005-05-18 15:10:00,65.85,65.85,65.82,65.82,600.0,41.4452,41.4452,41.4263,41.4263,600.0
2005-05-18 15:15:00,65.81,65.83,65.8,65.83,3600.0,41.42,41.4326,41.4138,41.4326,3600.0
2005-05-18 15:20:00,65.82,65.85,65.8,65.8,2200.0,41.4263,41.4452,41.4138,41.4138,2200.0
2005-05-18 15:25:00,65.8,65.82,65.76,65.76,2200.0,41.4138,41.4263,41.3886,41.3886,2200.0
2005-05-18 15:30:00,65.75,65.76,65.74,65.75,13500.0,41.3823,41.3886,41.376,41.3823,13500.0
2005-05-18 15:35:00,65.75,65.75,65.66,65.7,17100.0,41.3823,41.3823,41.3256,41.3508,17100.0
2005-05-18 15:40:00,65.72,65.77,65.71,65.77,8600.0,41.3634,41.3949,41.3571,41.3949,8600.0
2005-05-18 15:45:00,65.75,65.78,65.7,65.73,4100.0,41.3823,41.4012,41.3508,41.3697,4100.0
2005-05-18 15:50:00,65.72,65.75,65.71,65.71,7600.0,41.3634,41.3823,41.3571,41.3571,7600.0
2005-05-18 15:55:00,65.71,65.83,65.71,65.83,12000.0,41.3571,41.4326,41.3571,41.4326,12000.0
2005-05-18 16:00:00,65.82,65.82,65.7,65.7,7000.0,41.4263,41.4263,41.3508,41.3508,7000.0
2005-05-18 16:05:00,65.7,65.7,65.7,65.7,0.0,41.3508,41.3508,41.3508,41.3508,0.0
2005-05-18 16:10:00,65.7,65.7,65.7,65.7,0.0,41.3508,41.3508,41.3508,41.3508,0.0
2005-05-19 09:30:00,65.97,65.97,65.93,65.93,10000.0,41.5207,41.5207,41.4956,41.4956,10000.0
2005-05-19 09:35:00,65.86,65.88,65.73,65.88,4200.0,41.4515,41.4641,41.3697,41.4641,4200.0
2005-05-19 09:40:00,65.85,65.85,65.79,65.79,1100.0,41.4452,41.4452,41.4075,41.4075,1100.0
2005-05-19 09:45:00,65.84,65.86,65.83,65.83,900.0,41.4389,41.4515,41.4326,41.4326,900.0
2005-05-19 09:50:00,65.83,65.83,65.83,65.83,600.0,41.4326,41.4326,41.4326,41.4326,600.0
2005-05-19 09:55:00,65.87,65.89,65.8,65.88,15900.0,41.4578,41.4704,41.4138,41.4641,15900.0
2005-05-19 10:00:00,65.81,65.81,65.8,65.8,900.0,41.42,41.42,41.4138,41.4138,900.0
2005-05-19 10:05:00,65.93,65.93,65.93,65.93,600.0,41.4956,41.4956,41.4956,41.4956,600.0
2005-05-19 10:10:00,65.92,65.99,65.92,65.96,1500.0,41.4893,41.5333,41.4893,41.5145,1500.0
2005-05-19 10:15:00,66.0,66.0,65.87,65.87,3500.0,41.5396,41.5396,41.4578,41.4578,3500.0
2005-05-19 10:20:00,65.84,65.84,65.84,65.84,200.0,41.4389,41.4389,41.4389,41.4389,200.0
2005-05-19 10:25:00,65.84,65.84,65.84,65.84,0.0,41.4389,41.4389,41.4389,41.4389,0.0
2005-05-19 10:30:00,65.84,65.84,65.84,65.84,200.0,41.4389,41.4389,41.4389,41.4389,200.0
2005-05-19 10:35:00,65.88,65.88,65.86,65.86,1900.0,41.4641,41.4641,41.4515,41.4515,1900.0
2005-05-19 10:40:00,65.83,65.9,65.81,65.9,1400.0,41.4326,41.4767,41.42,41.4767,1400.0
2005-05-19 10:45:00,65.87,65.9,65.85,65.86,1300.0,41.4578,41.4767,41.4452,41.4515,1300.0
2005-05-19 10:50:00,65.87,65.87,65.87,65.87,200.0,41.4578,41.4578,41.4578,41.4578,200.0
2005-05-19 10:55:00,65.94,65.94,65.92,65.92,600.0,41.5019,41.5019,41.4893,41.4893,600.0
2005-05-19 11:00:00,65.95,65.95,65.92,65.92,300.0,41.5082,41.5082,41.4893,41.4893,300.0
2005-05-19 11:05:00,65.91,65.93,65.88,65.93,9900.0,41.483,41.4956,41.4641,41.4956,9900.0
2005-05-19 11:10:00,65.97,66.02,65.97,66.02,7300.0,41.5207,41.5522,41.5207,41.5522,7300.0
2005-05-19 11:15:00,66.05,66.05,65.99,65.99,10500.0,41.5711,41.5711,41.5333,41.5333,10500.0
2005-05-19 11:20:00,65.99,65.99,65.99,65.99,100.0,41.5333,41.5333,41.5333,41.5333,100.0
2005-05-19 11:25:00,65.97,66.02,65.9,65.96,2500.0,41.5207,41.5522,41.4767,41.5145,2500.0
2005-05-19 11:30:00,65.91,65.94,65.87,65.89,1400.0,41.483,41.5019,41.4578,41.4704,1400.0
2005-05-19 11:35:00,65.89,65.89,65.89,65.89,0.0,41.4704,41.4704,41.4704,41.4704,0.0
2005-05-19 11:40:00,65.95,65.95,65.95,65.95,100.0,41.5082,41.5082,41.5082,41.5082,100.0
2005-05-19 11:45:00,65.96,65.96,65.96,65.96,100.0,41.5145,41.5145,41.5145,41.5145,100.0
2005-05-19 11:50:00,65.95,65.95,65.9,65.9,1500.0,41.5082,41.5082,41.4767,41.4767,1500.0
2005-05-19 11:55:00,65.9,65.9,65.9,65.9,0.0,41.4767,41.4767,41.4767,41.4767,0.0
2005-05-19 12:00:00,65.89,65.89,65.85,65.86,9300.0,41.4704,41.4704,41.4452,41.4515,9300.0
2005-05-19 12:05:00,65.86,65.86,65.85,65.86,7500.0,41.4515,41.4515,41.4452,41.4515,7500.0
2005-05-19 12:10:00,65.89,65.95,65.85,65.95,52300.0,41.4704,41.5082,41.4452,41.5082,52300.0
2005-05-19 12:15:00,65.9,65.94,65.88,65.91,7200.0,41.4767,41.5019,41.4641,41.483,7200.0
2005-05-19 12:20:00,65.9,65.98,65.9,65.97,1900.0,41.4767,41.527,41.4767,41.5207,1900.0
2005-05-19 12:25:00,65.91,65.91,65.91,65.91,400.0,41.483,41.483,41.483,41.483,400.0
2005-05-19 12:30:00,65.91,65.91,65.91,65.91,0.0,41.483,41.483,41.483,41.483,0.0
2005-05-19 12:35:00,65.99,65.99,65.95,65.95,1700.0,41.5333,41.5333,41.5082,41.5082,1700.0
2005-05-19 12:40:00,65.97,65.97,65.97,65.97,3500.0,41.5207,41.5207,41.5207,41.5207,3500.0
2005-05-19 12:45:00,65.92,65.92,65.92,65.92,100.0,41.4893,41.4893,41.4893,41.4893,100.0
2005-05-19 12:50:00,65.96,65.96,65.9,65.9,1900.0,41.5145,41.5145,41.4767,41.4767,1900.0
2005-05-19 12:55:00,65.97,66.02,65.97,66.02,7100.0,41.5207,41.5522,41.5207,41.5522,7100.0
2005-05-19 13:00:00,65.98,66.05,65.97,65.99,11400.0,41.527,41.5711,41.5207,41.5333,11400.0
2005-05-19 13:05:00,65.98,66.02,65.98,66.02,800.0,41.527,41.5522,41.527,41.5522,800.0
2005-05-19 13:10:00,66.0,66.0,65.96,65.96,1300.0,41.5396,41.5396,41.5145,41.5145,1300.0
2005-05-19 13:15:00,65.99,66.01,65.96,66.0,1300.0,41.5333,41.5459,41.5145,41.5396,1300.0
2005-05-19 13:20:00,66.0,66.0,66.0,66.0,0.0,41.5396,41.5396,41.5396,41.5396,0.0
2005-05-19 13:25:00,66.0,66.0,65.96,65.96,1400.0,41.5396,41.5396,41.5145,41.5145,1400.0
2005-05-19 13:30:00,65.93,65.99,65.93,65.99,1200.0,41.4956,41.5333,41.4956,41.5333,1200.0
2005-05-19 13:35:00,65.99,66.03,65.98,65.98,400.0,41.5333,41.5585,41.527,41.527,400.0
2005-05-19 13:40:00,65.96,65.96,65.95,65.95,500.0,41.5145,41.5145,41.5082,41.5082,500.0
2005-05-19 13:45:00,65.93,65.93,65.91,65.91,900.0,41.4956,41.4956,41.483,41.483,900.0
2005-05-19 13:50:00,65.82,65.82,65.82,65.82,200.0,41.4263,41.4263,41.4263,41.4263,200.0
2005-05-19 13:55:00,65.87,65.88,65.87,65.88,700.0,41.4578,41.4641,41.4578,41.4641,700.0
2005-05-19 14:00:00,65.88,65.88,65.88,65.88,0.0,41.4641,41.4641,41.4641,41.4641,0.0
2005-05-19 14:05:00,65.81,65.81,65.8,65.8,400.0,41.42,41.42,41.4138,41.4138,400.0
2005-05-19 14:10:00,65.87,65.9,65.87,65.87,7200.0,41.4578,41.4767,41.4578,41.4578,7200.0
2005-05-19 14:15:00,65.87,65.92,65.87,65.91,22800.0,41.4578,41.4893,41.4578,41.483,22800.0
2005-05-19 14:20:00,65.88,65.88,65.88,65.88,1000.0,41.4641,41.4641,41.4641,41.4641,1000.0
2005-05-19 14:25:00,65.87,65.97,65.85,65.97,12300.0,41.4578,41.5207,41.4452,41.5207,12300.0
2005-05-19 14:30:00,65.95,65.95,65.91,65.92,1400.0,41.5082,41.5082,41.483,41.4893,1400.0
2005-05-19 14:35:00,65.9,65.9,65.89,65.89,2500.0,41.4767,41.4767,41.4704,41.4704,2500.0
2005-05-19 14:40:00,65.89,65.9,65.89,65.9,600.0,41.4704,41.4767,41.4704,41.4767,600.0
2005-05-19 14:45:00,65.84,65.85,65.78,65.85,3500.0,41.4389,41.4452,41.4012,41.4452,3500.0
2005-05-19 14:50:00,65.89,65.96,65.89,65.95,1700.0,41.4704,41.5145,41.4704,41.5082,1700.0
2005-05-19 14:55:00,65.92,65.95,65.92,65.94,500.0,41.4893,41.5082,41.4893,41.5019,500.0
2005-05-19 15:00:00,65.95,65.99,65.95,65.99,800.0,41.5082,41.5333,41.5082,41.5333,800.0
2005-05-19 15:05:00,65.99,66.07,65.99,66.02,2100.0,41.5333,41.5837,41.5333,41.5522,2100.0
2005-05-19 15:10:00,66.07,66.07,66.0,66.03,2100.0,41.5837,41.5837,41.5396,41.5585,2100.0
2005-05-19 15:15:00,66.06,66.11,66.06,66.11,900.0,41.5774,41.6089,41.5774,41.6089,900.0
2005-05-19 15:20:00,66.14,66.14,66.11,66.11,900.0,41.6277,41.6277,41.6089,41.6089,900.0
2005-05-19 15:25:00,66.11,66.11,66.09,66.09,2300.0,41.6089,41.6089,41.5963,41.5963,2300.0
2005-05-19 15:30:00,66.06,66.15,66.06,66.15,6800.0,41.5774,41.634,41.5774,41.634,6800.0
2005-05-19 15:35:00,66.15,66.15,66.11,66.11,3000.0,41.634,41.634,41.6089,41.6089,3000.0
2005-05-19 15:40:00,66.1,66.1,66.06,66.07,9200.0,41.6026,41.6026,41.5774,41.5837,9200.0
2005-05-19 15:45:00,66.12,66.12,66.06,66.06,2500.0,41.6152,41.6152,41.5774,41.5774,2500.0
2005-05-19 15:50:00,66.08,66.11,66.06,66.11,1700.0,41.59,41.6089,41.5774,41.6089,1700.0
2005-05-19 15:55:00,66.12,66.15,66.07,66.15,3900.0,41.6152,41.634,41.5837,41.634,3900.0
2005-05-19 16:00:00,66.14,66.14,66.14,66.14,1700.0,41.6277,41.6277,41.6277,41.6277,1700.0
2005-05-19 16:05:00,66.0,66.13,66.0,66.13,3000.0,41.5396,41.6215,41.5396,41.6215,3000.0
2005-05-19 16:10:00,66.03,66.03,66.03,66.03,2100.0,41.5585,41.5585,41.5585,41.5585,2100.0
2005-05-20 09:30:00,66.09,66.2,65.92,66.09,10400.0,41.5963,41.6655,41.4893,41.5963,10400.0
2005-05-20 09:35:00,65.91,65.94,65.91,65.94,400.0,41.483,41.5019,41.483,41.5019,400.0
2005-05-20 09:40:00,65.96,65.98,65.96,65.98,1000.0,41.5145,41.527,41.5145,41.527,1000.0
2005-05-20 09:45:00,66.0,66.02,66.0,66.02,3700.0,41.5396,41.5522,41.5396,41.5522,3700.0
2005-05-20 09:50:00,65.94,65.97,65.93,65.93,27000.0,41.5019,41.5207,41.4956,41.4956,27000.0
2005-05-20 09:55:00,65.91,66.0,65.91,66.0,5200.0,41.483,41.5396,41.483,41.5396,5200.0
2005-05-20 10:00:00,66.01,66.01,66.0,66.0,600.0,41.5459,41.5459,41.5396,41.5396,600.0
2005-05-20 10:05:00,66.0,66.02,66.0,66.01,7800.0,41.5396,41.5522,41.5396,41.5459,7800.0
2005-05-20 10:10:00,65.99,65.99,65.92,65.97,700.0,41.5333,41.5333,41.4893,41.5207,700.0
2005-05-20 10:15:00,65.97,65.97,65.93,65.93,1000.0,41.5207,41.5207,41.4956,41.4956,1000.0
2005-05-20 10:20:00,65.93,65.98,65.9,65.95,6400.0,41.4956,41.527,41.4767,41.5082,6400.0
2005-05-20 10:25:00,65.94,65.97,65.93,65.97,4500.0,41.5019,41.5207,41.4956,41.5207,4500.0
2005-05-20 10:30:00,65.96,66.0,65.96,66.0,800.0,41.5145,41.5396,41.5145,41.5396,800.0
2005-05-20 10:35:00,65.94,65.97,65.94,65.96,500.0,41.5019,41.5207,41.5019,41.5145,500.0
2005-05-20 10:40:00,65.92,65.94,65.92,65.94,1900.0,41.4893,41.5019,41.4893,41.5019,1900.0
2005-05-20 10:45:00,65.94,65.94,65.94,65.94,700.0,41.5019,41.5019,41.5019,41.5019,700.0
2005-05-20 10:50:00,65.96,65.99,65.92,65.92,8500.0,41.5145,41.5333,41.4893,41.4893,8500.0
2005-05-20 10:55:00,65.95,65.95,65.95,65.95,200.0,41.5082,41.5082,41.5082,41.5082,200.0
2005-05-20 11:00:00,65.95,65.95,65.95,65.95,100.0,41.5082,41.5082,41.5082,41.5082,100.0
2005-05-20 11:05:00,65.93,65.93,65.93,65.93,500.0,41.4956,41.4956,41.4956,41.4956,500.0
2005-05-20 11:10:00,65.97,65.97,65.96,65.96,1200.0,41.5207,41.5207,41.5145,41.5145,1200.0
2005-05-20 11:15:00,65.86,65.88,65.86,65.88,1800.0,41.4515,41.4641,41.4515,41.4641,1800.0
2005-05-20 11:20:00,65.92,65.92,65.87,65.87,300.0,41.4893,41.4893,41.4578,41.4578,300.0
2005-05-20 11:25:00,65.85,65.86,65.85,65.86,700.0,41.4452,41.4515,41.4452,41.4515,700.0
2005-05-20 11:30:00,65.78,65.82,65.76,65.82,12400.0,41.4012,41.4263,41.3886,41.4263,12400.0
2005-05-20 11:35:00,65.82,65.82,65.82,65.82,2900.0,41.4263,41.4263,41.4263,41.4263,2900.0
2005-05-20 11:40:00,65.85,65.85,65.85,65.85,800.0,41.4452,41.4452,41.4452,41.4452,800.0
2005-05-20 11:45:00,65.87,65.89,65.83,65.86,2000.0,41.4578,41.4704,41.4326,41.4515,2000.0
2005-05-20 11:50:00,65.83,65.83,65.8,65.8,900.0,41.4326,41.4326,41.4138,41.4138,900.0
2005-05-20 11:55:00,65.89,65.9,65.89,65.9,1100.0,41.4704,41.4767,41.4704,41.4767,1100.0
2005-05-20 12:00:00,65.9,65.92,65.87,65.88,18200.0,41.4767,41.4893,41.4578,41.4641,18200.0
2005-05-20 12:05:00,65.9,65.92,65.86,65.91,16300.0,41.4767,41.4893,41.4515,41.483,16300.0
2005-05-20 12:10:00,65.91,65.93,65.87,65.89,9800.0,41.483,41.4956,41.4578,41.4704,9800.0
2005-05-20 12:15:00,65.88,65.89,65.87,65.88,9500.0,41.4641,41.4704,41.4578,41.4641,9500.0
2005-05-20 12:20:00,65.88,65.93,65.87,65.93,4100.0,41.4641,41.4956,41.4578,41.4956,4100.0
2005-05-20 12:25:00,65.9,65.95,65.89,65.89,20300.0,41.4767,41.5082,41.4704,41.4704,20300.0
2005-05-20 12:30:00,65.89,65.89,65.89,65.89,0.0,41.4704,41.4704,41.4704,41.4704,0.0
2005-05-20 12:35:00,65.88,65.91,65.88,65.91,1000.0,41.4641,41.483,41.4641,41.483,1000.0
2005-05-20 12:40:00,65.87,65.91,65.86,65.9,1400.0,41.4578,41.483,41.4515,41.4767,1400.0
2005-05-20 12:45:00,65.9,65.9,65.9,65.9,100.0,41.4767,41.4767,41.4767,41.4767,100.0
2005-05-20 12:50:00,65.9,65.92,65.88,65.92,1100.0,41.4767,41.4893,41.4641,41.4893,1100.0
2005-05-20 12:55:00,65.93,65.93,65.93,65.93,400.0,41.4956,41.4956,41.4956,41.4956,400.0
2005-05-20 13:00:00,65.95,66.0,65.94,66.0,1800.0,41.5082,41.5396,41.5019,41.5396,1800.0
2005-05-20 13:05:00,66.0,66.0,65.91,65.91,9800.0,41.5396,41.5396,41.483,41.483,9800.0
2005-05-20 13:10:00,65.95,65.99,65.95,65.99,2900.0,41.5082,41.5333,41.5082,41.5333,2900.0
2005-05-20 13:15:00,65.99,65.99,65.99,65.99,800.0,41.5333,41.5333,41.5333,41.5333,800.0
2005-05-20 13:20:00,65.97,65.97,65.91,65.91,7900.0,41.5207,41.5207,41.483,41.483,7900.0
2005-05-20 13:25:00,65.92,65.96,65.92,65.96,1300.0,41.4893,41.5145,41.4893,41.5145,1300.0
2005-05-20 13:30:00,65.94,65.97,65.94,65.97,12000.0,41.5019,41.5207,41.5019,41.5207,12000.0
2005-05-20 13:35:00,65.99,65.99,65.95,65.95,15300.0,41.5333,41.5333,41.5082,41.5082,15300.0
2005-05-20 13:40:00,65.93,65.96,65.93,65.96,900.0,41.4956,41.5145,41.4956,41.5145,900.0
2005-05-20 13:45:00,65.97,65.99,65.97,65.97,700.0,41.5207,41.5333,41.5207,41.5207,700.0
2005-05-20 13:50:00,66.02,66.03,66.0,66.0,17900.0,41.5522,41.5585,41.5396,41.5396,17900.0
2005-05-20 13:55:00,65.98,65.98,65.98,65.98,3000.0,41.527,41.527,41.527,41.527,3000.0
2005-05-20 14:00:00,66.01,66.01,65.99,65.99,2500.0,41.5459,41.5459,41.5333,41.5333,2500.0
2005-05-20 14:05:00,65.99,66.0,65.99,66.0,2700.0,41.5333,41.5396,41.5333,41.5396,2700.0
2005-05-20 14:10:00,66.06,66.1,66.06,66.1,7100.0,41.5774,41.6026,41.5774,41.6026,7100.0
2005-05-20 14:15:00,66.1,66.1,66.0,66.02,6700.0,41.6026,41.6026,41.5396,41.5522,6700.0
2005-05-20 14:20:00,66.04,66.08,66.04,66.08,15900.0,41.5648,41.59,41.5648,41.59,15900.0
2005-05-20 14:25:00,66.06,66.06,65.99,66.02,4400.0,41.5774,41.5774,41.5333,41.5522,4400.0
2005-05-20 14:30:00,66.04,66.08,65.97,66.06,6600.0,41.5648,41.59,41.5207,41.5774,6600.0
2005-05-20 14:35:00,66.07,66.07,66.05,66.07,15600.0,41.5837,41.5837,41.5711,41.5837,15600.0
2005-05-20 14:40:00,66.07,66.1,66.05,66.05,11900.0,41.5837,41.6026,41.5711,41.5711,11900.0
2005-05-20 14:45:00,66.07,66.07,66.01,66.01,14100.0,41.5837,41.5837,41.5459,41.5459,14100.0
2005-05-20 14:50:00,66.01,66.01,66.01,66.01,0.0,41.5459,41.5459,41.5459,41.5459,0.0
2005-05-20 14:55:00,66.03,66.03,65.99,65.99,25000.0,41.5585,41.5585,41.5333,41.5333,25000.0
2005-05-20 15:00:00,65.99,66.02,65.96,65.97,127400.0,41.5333,41.5522,41.5145,41.5207,127400.0
2005-05-20 15:05:00,65.97,66.01,65.97,66.01,7000.0,41.5207,41.5459,41.5207,41.5459,7000.0
2005-05-20 15:10:00,65.92,66.0,65.92,65.98,800.0,41.4893,41.5396,41.4893,41.527,800.0
2005-05-20 15:15:00,65.98,65.99,65.95,65.99,16900.0,41.527,41.5333,41.5082,41.5333,16900.0
2005-05-20 15:20:00,65.99,66.02,65.96,66.01,1200.0,41.5333,41.5522,41.5145,41.5459,1200.0
2005-05-20 15:25:00,66.02,66.04,66.02,66.03,1600.0,41.5522,41.5648,41.5522,41.5585,1600.0
2005-05-20 15:30:00,66.05,66.07,66.01,66.07,15100.0,41.5711,41.5837,41.5459,41.5837,15100.0
2005-05-20 15:35:00,66.03,66.07,66.03,66.06,14800.0,41.5585,41.5837,41.5585,41.5774,14800.0
2005-05-20 15:40:00,66.09,66.09,66.04,66.09,5100.0,41.5963,41.5963,41.5648,41.5963,5100.0
2005-05-20 15:45:00,66.05,66.05,66.03,66.05,25000.0,41.5711,41.5711,41.5585,41.5711,25000.0
2005-05-20 15:50:00,66.02,66.05,66.02,66.05,16500.0,41.5522,41.5711,41.5522,41.5711,16500.0
2005-05-20 15:55:00,66.05,66.07,66.02,66.02,21400.0,41.5711,41.5837,41.5522,41.5522,21400.0
2005-05-20 16:00:00,66.06,66.06,65.95,66.05,500.0,41.5774,41.5774,41.5082,41.5711,500.0
2005-05-20 16:05:00,66.06,66.06,66.06,66.06,100.0,41.5774,41.5774,41.5774,41.5774,100.0
2005-05-20 16:10:00,66.06,66.06,66.06,66.06,0.0,41.5774,41.5774,41.5774,41.5774,0.0
2005-05-23 09:30:00,65.99,66.12,65.99,66.12,12000.0,41.5333,41.6152,41.5333,41.6152,12000.0
2005-05-23 09:35:00,66.1,66.1,66.1,66.1,600.0,41.6026,41.6026,41.6026,41.6026,600.0
2005-05-23 09:40:00,66.07,66.07,66.07,66.07,900.0,41.5837,41.5837,41.5837,41.5837,900.0
2005-05-23 09:45:00,66.12,66.13,66.12,66.13,2100.0,41.6152,41.6215,41.6152,41.6215,2100.0
2005-05-23 09:50:00,66.13,66.15,66.08,66.1,5900.0,41.6215,41.634,41.59,41.6026,5900.0
2005-05-23 09:55:00,66.13,66.21,66.1,66.21,4000.0,41.6215,41.6718,41.6026,41.6718,4000.0
2005-05-23 10:00:00,66.16,66.25,66.16,66.24,3800.0,41.6403,41.697,41.6403,41.6907,3800.0
2005-05-23 10:05:00,66.21,66.21,66.21,66.21,3600.0,41.6718,41.6718,41.6718,41.6718,3600.0
2005-05-23 10:10:00,66.15,66.18,66.14,66.14,2000.0,41.634,41.6529,41.6277,41.6277,2000.0
2005-05-23 10:15:00,66.17,66.18,66.14,66.14,1300.0,41.6466,41.6529,41.6277,41.6277,1300.0
2005-05-23 10:20:00,66.18,66.2,66.18,66.19,2700.0,41.6529,41.6655,41.6529,41.6592,2700.0
2005-05-23 10:25:00,66.19,66.21,66.18,66.21,5200.0,41.6592,41.6718,41.6529,41.6718,5200.0
2005-05-23 10:30:00,66.2,66.28,66.2,66.21,4400.0,41.6655,41.7159,41.6655,41.6718,4400.0
2005-05-23 10:35:00,66.24,66.24,66.2,66.2,3300.0,41.6907,41.6907,41.6655,41.6655,3300.0
2005-05-23 10:40:00,66.2,66.23,66.17,66.17,3000.0,41.6655,41.6844,41.6466,41.6466,3000.0
2005-05-23 10:45:00,66.17,66.19,66.08,66.09,12700.0,41.6466,41.6592,41.59,41.5963,12700.0
2005-05-23 10:50:00,66.11,66.17,66.11,66.17,11000.0,41.6089,41.6466,41.6089,41.6466,11000.0
2005-05-23 10:55:00,66.17,66.18,66.17,66.18,1700.0,41.6466,41.6529,41.6466,41.6529,1700.0
2005-05-23 11:00:00,66.17,66.17,66.11,66.12,18100.0,41.6466,41.6466,41.6089,41.6152,18100.0
2005-05-23 11:05:00,66.12,66.14,66.08,66.14,4300.0,41.6152,41.6277,41.59,41.6277,4300.0
2005-05-23 11:10:00,66.12,66.15,66.11,66.15,11600.0,41.6152,41.634,41.6089,41.634,11600.0
2005-05-23 11:15:00,66.13,66.13,66.13,66.13,500.0,41.6215,41.6215,41.6215,41.6215,500.0
2005-05-23 11:20:00,66.15,66.19,66.13,66.14,4800.0,41.634,41.6592,41.6215,41.6277,4800.0
2005-05-23 11:25:00,66.14,66.16,66.11,66.16,3300.0,41.6277,41.6403,41.6089,41.6403,3300.0
2005-05-23 11:30:00,66.15,66.18,66.12,66.18,2100.0,41.634,41.6529,41.6152,41.6529,2100.0
2005-05-23 11:35:00,66.13,66.17,66.12,66.15,1100.0,41.6215,41.6466,41.6152,41.634,1100.0
2005-05-23 11:40:00,66.13,66.18,66.13,66.16,1800.0,41.6215,41.6529,41.6215,41.6403,1800.0
2005-05-23 11:45:00,66.15,68.16,66.15,66.15,4000.0,41.634,42.8991,41.634,41.634,4000.0
2005-05-23 11:50:00,66.15,66.15,66.15,66.15,0.0,41.634,41.634,41.634,41.634,0.0
2005-05-23 11:55:00,66.13,66.22,66.13,66.22,4000.0,41.6215,41.6781,41.6215,41.6781,4000.0
2005-05-23 12:00:00,66.19,66.26,66.19,66.26,1000.0,41.6592,41.7033,41.6592,41.7033,1000.0
2005-05-23 12:05:00,66.22,66.23,66.22,66.23,5100.0,41.6781,41.6844,41.6781,41.6844,5100.0
2005-05-23 12:10:00,66.21,66.24,66.18,66.18,5000.0,41.6718,41.6907,41.6529,41.6529,5000.0
2005-05-23 12:15:00,66.19,66.21,66.18,66.18,8000.0,41.6592,41.6718,41.6529,41.6529,8000.0
2005-05-23 12:20:00,66.19,66.19,66.18,66.19,7500.0,41.6592,41.6592,41.6529,41.6592,7500.0
2005-05-23 12:25:00,66.19,66.22,66.19,66.21,68200.0,41.6592,41.6781,41.6592,41.6718,68200.0
2005-05-23 12:30:00,66.23,66.28,66.22,66.23,6100.0,41.6844,41.7159,41.6781,41.6844,6100.0
2005-05-23 12:35:00,66.25,66.26,66.21,66.26,1700.0,41.697,41.7033,41.6718,41.7033,1700.0
2005-05-23 12:40:00,66.22,66.22,66.22,66.22,300.0,41.6781,41.6781,41.6781,41.6781,300.0
2005-05-23 12:45:00,66.2,66.2,66.19,66.19,800.0,41.6655,41.6655,41.6592,41.6592,800.0
2005-05-23 12:50:00,66.18,66.2,66.17,66.17,7800.0,41.6529,41.6655,41.6466,41.6466,7800.0
2005-05-23 12:55:00,66.21,66.24,66.2,66.24,1500.0,41.6718,41.6907,41.6655,41.6907,1500.0
2005-05-23 13:00:00,66.24,66.24,66.2,66.23,6000.0,41.6907,41.6907,41.6655,41.6844,6000.0
2005-05-23 13:05:00,66.22,66.22,66.17,66.2,16600.0,41.6781,41.6781,41.6466,41.6655,16600.0
2005-05-23 13:10:00,66.21,66.21,66.21,66.21,1100.0,41.6718,41.6718,41.6718,41.6718,1100.0
2005-05-23 13:15:00,66.19,66.2,66.18,66.2,1900.0,41.6592,41.6655,41.6529,41.6655,1900.0
2005-05-23 13:20:00,66.2,66.28,66.2,66.25,10400.0,41.6655,41.7159,41.6655,41.697,10400.0
2005-05-23 13:25:00,66.24,66.25,66.2,66.2,2100.0,41.6907,41.697,41.6655,41.6655,2100.0
2005-05-23 13:30:00,66.21,66.26,66.2,66.2,8300.0,41.6718,41.7033,41.6655,41.6655,8300.0
2005-05-23 13:35:00,66.2,66.2,66.2,66.2,3300.0,41.6655,41.6655,41.6655,41.6655,3300.0
2005-05-23 13:40:00,66.23,66.23,66.21,66.21,1000.0,41.6844,41.6844,41.6718,41.6718,1000.0
2005-05-23 13:45:00,66.19,66.22,66.15,66.15,1200.0,41.6592,41.6781,41.634,41.634,1200.0
2005-05-23 13:50:00,66.15,66.15,66.15,66.15,0.0,41.634,41.634,41.634,41.634,0.0
2005-05-23 13:55:00,66.17,66.2,66.17,66.2,2700.0,41.6466,41.6655,41.6466,41.6655,2700.0
2005-05-23 14:00:00,66.24,66.24,66.2,66.23,800.0,41.6907,41.6907,41.6655,41.6844,800.0
2005-05-23 14:05:00,66.23,66.33,66.23,66.33,4400.0,41.6844,41.7473,41.6844,41.7473,4400.0
2005-05-23 14:10:00,66.35,66.35,66.31,66.32,1600.0,41.7599,41.7599,41.7347,41.741,1600.0
2005-05-23 14:15:00,66.37,66.39,66.37,66.39,200.0,41.7725,41.7851,41.7725,41.7851,200.0
2005-05-23 14:20:00,66.39,66.39,66.34,66.37,6200.0,41.7851,41.7851,41.7536,41.7725,6200.0
2005-05-23 14:25:00,66.39,66.43,66.34,66.39,4600.0,41.7851,41.8103,41.7536,41.7851,4600.0
2005-05-23 14:30:00,66.39,66.42,66.38,66.42,400.0,41.7851,41.804,41.7788,41.804,400.0
2005-05-23 14:35:00,66.44,66.44,66.44,66.44,300.0,41.8166,41.8166,41.8166,41.8166,300.0
2005-05-23 14:40:00,66.42,66.44,66.39,66.44,5500.0,41.804,41.8166,41.7851,41.8166,5500.0
2005-05-23 14:45:00,66.44,66.47,66.43,66.43,1500.0,41.8166,41.8354,41.8103,41.8103,1500.0
2005-05-23 14:50:00,66.48,66.49,66.48,66.48,900.0,41.8417,41.848,41.8417,41.8417,900.0
2005-05-23 14:55:00,66.48,66.49,66.43,66.49,1400.0,41.8417,41.848,41.8103,41.848,1400.0
2005-05-23 15:00:00,66.47,66.47,66.43,66.47,3500.0,41.8354,41.8354,41.8103,41.8354,3500.0
2005-05-23 15:05:00,66.48,66.5,66.46,66.49,1900.0,41.8417,41.8543,41.8292,41.848,1900.0
2005-05-23 15:10:00,66.46,66.46,66.43,66.43,11500.0,41.8292,41.8292,41.8103,41.8103,11500.0
2005-05-23 15:15:00,66.41,66.42,66.41,66.42,2200.0,41.7977,41.804,41.7977,41.804,2200.0
2005-05-23 15:20:00,66.41,66.41,66.36,66.36,9700.0,41.7977,41.7977,41.7662,41.7662,9700.0
2005-05-23 15:25:00,66.37,66.44,66.35,66.44,18700.0,41.7725,41.8166,41.7599,41.8166,18700.0
2005-05-23 15:30:00,66.41,66.46,66.41,66.46,6100.0,41.7977,41.8292,41.7977,41.8292,6100.0
2005-05-23 15:35:00,66.45,66.5,66.38,66.47,21000.0,41.8229,41.8543,41.7788,41.8354,21000.0
2005-05-23 15:40:00,66.47,66.47,66.33,66.36,8700.0,41.8354,41.8354,41.7473,41.7662,8700.0
2005-05-23 15:45:00,66.36,66.36,66.27,66.28,7200.0,41.7662,41.7662,41.7096,41.7159,7200.0
2005-05-23 15:50:00,66.24,66.32,66.24,66.32,26000.0,41.6907,41.741,41.6907,41.741,26000.0
2005-05-23 15:55:00,66.31,66.34,66.24,66.24,12300.0,41.7347,41.7536,41.6907,41.6907,12300.0
2005-05-23 16:00:00,66.24,66.24,66.23,66.23,24400.0,41.6907,41.6907,41.6844,41.6844,24400.0
2005-05-23 16:05:00,66.23,66.23,66.23,66.23,0.0,41.6844,41.6844,41.6844,41.6844,0.0
2005-05-23 16:10:00,66.28,66.28,66.28,66.28,1900.0,41.7159,41.7159,41.7159,41.7159,1900.0
2005-05-24 09:30:00,66.13,66.13,66.13,66.13,7800.0,41.6215,41.6215,41.6215,41.6215,7800.0
2005-05-24 09:35:00,66.25,66.25,66.09,66.09,7600.0,41.697,41.697,41.5963,41.5963,7600.0
2005-05-24 09:40:00,66.17,66.17,66.13,66.13,32700.0,41.6466,41.6466,41.6215,41.6215,32700.0
2005-05-24 09:45:00,66.16,66.17,66.11,66.13,55300.0,41.6403,41.6466,41.6089,41.6215,55300.0
2005-05-24 09:50:00,66.16,66.16,66.12,66.16,5700.0,41.6403,41.6403,41.6152,41.6403,5700.0
2005-05-24 09:55:00,66.12,66.23,66.12,66.23,22800.0,41.6152,41.6844,41.6152,41.6844,22800.0
2005-05-24 10:00:00,66.23,66.23,66.15,66.15,18900.0,41.6844,41.6844,41.634,41.634,18900.0
2005-05-24 10:05:00,66.15,66.15,66.1,66.1,14900.0,41.634,41.634,41.6026,41.6026,14900.0
2005-05-24 10:10:00,66.09,66.15,66.09,66.15,24700.0,41.5963,41.634,41.5963,41.634,24700.0
2005-05-24 10:15:00,66.11,66.12,66.07,66.12,4400.0,41.6089,41.6152,41.5837,41.6152,4400.0
2005-05-24 10:20:00,66.14,66.14,66.11,66.14,14100.0,41.6277,41.6277,41.6089,41.6277,14100.0
2005-05-24 10:25:00,66.14,66.15,66.12,66.12,27300.0,41.6277,41.634,41.6152,41.6152,27300.0
2005-05-24 10:30:00,66.15,66.18,66.14,66.17,26800.0,41.634,41.6529,41.6277,41.6466,26800.0
2005-05-24 10:35:00,66.11,66.14,66.1,66.11,1300.0,41.6089,41.6277,41.6026,41.6089,1300.0
2005-05-24 10:40:00,66.04,66.07,66.04,66.07,1500.0,41.5648,41.5837,41.5648,41.5837,1500.0
2005-05-24 10:45:00,66.08,66.11,66.06,66.09,26100.0,41.59,41.6089,41.5774,41.5963,26100.0
2005-05-24 10:50:00,66.09,66.14,66.09,66.11,26000.0,41.5963,41.6277,41.5963,41.6089,26000.0
2005-05-24 10:55:00,66.07,66.12,66.07,66.11,13000.0,41.5837,41.6152,41.5837,41.6089,13000.0
2005-05-24 11:00:00,66.1,66.15,66.1,66.12,13500.0,41.6026,41.634,41.6026,41.6152,13500.0
2005-05-24 11:05:00,66.09,66.17,66.09,66.16,8600.0,41.5963,41.6466,41.5963,41.6403,8600.0
2005-05-24 11:10:00,66.23,66.23,66.18,66.19,11500.0,41.6844,41.6844,41.6529,41.6592,11500.0
2005-05-24 11:15:00,66.17,66.25,66.17,66.22,17400.0,41.6466,41.697,41.6466,41.6781,17400.0
2005-05-24 11:20:00,66.21,66.21,66.21,66.21,25500.0,41.6718,41.6718,41.6718,41.6718,25500.0
2005-05-24 11:25:00,66.18,66.18,66.16,66.18,10400.0,41.6529,41.6529,41.6403,41.6529,10400.0
2005-05-24 11:30:00,66.16,66.18,66.16,66.17,15500.0,41.6403,41.6529,41.6403,41.6466,15500.0
2005-05-24 11:35:00,66.17,66.17,66.13,66.14,17300.0,41.6466,41.6466,41.6215,41.6277,17300.0
2005-05-24 11:40:00,66.14,66.17,66.14,66.17,4000.0,41.6277,41.6466,41.6277,41.6466,4000.0
2005-05-24 11:45:00,66.14,66.18,66.14,66.16,13500.0,41.6277,41.6529,41.6277,41.6403,13500.0
2005-05-24 11:50:00,66.18,66.18,66.05,66.06,24900.0,41.6529,41.6529,41.5711,41.5774,24900.0
2005-05-24 11:55:00,66.06,66.07,66.01,66.06,12100.0,41.5774,41.5837,41.5459,41.5774,12100.0
2005-05-24 12:00:00,66.08,66.13,66.08,66.13,3600.0,41.59,41.6215,41.59,41.6215,3600.0
2005-05-24 12:05:00,66.13,66.13,66.13,66.13,600.0,41.6215,41.6215,41.6215,41.6215,600.0
2005-05-24 12:10:00,66.1,66.1,66.06,66.07,3100.0,41.6026,41.6026,41.5774,41.5837,3100.0
2005-05-24 12:15:00,66.09,66.11,66.09,66.1,14700.0,41.5963,41.6089,41.5963,41.6026,14700.0
2005-05-24 12:20:00,66.08,66.08,66.03,66.03,3500.0,41.59,41.59,41.5585,41.5585,3500.0
2005-05-24 12:25:00,66.06,66.06,66.06,66.06,4800.0,41.5774,41.5774,41.5774,41.5774,4800.0
2005-05-24 12:30:00,66.08,66.08,66.08,66.08,900.0,41.59,41.59,41.59,41.59,900.0
2005-05-24 12:35:00,66.08,66.08,66.07,66.07,1000.0,41.59,41.59,41.5837,41.5837,1000.0
2005-05-24 12:40:00,66.08,66.08,66.08,66.08,100.0,41.59,41.59,41.59,41.59,100.0
2005-05-24 12:45:00,66.06,66.13,66.04,66.13,2700.0,41.5774,41.6215,41.5648,41.6215,2700.0
2005-05-24 12:50:00,66.11,66.11,66.11,66.11,2300.0,41.6089,41.6089,41.6089,41.6089,2300.0
2005-05-24 12:55:00,66.13,66.13,66.12,66.12,2800.0,41.6215,41.6215,41.6152,41.6152,2800.0
2005-05-24 13:00:00,66.12,66.13,66.1,66.1,1800.0,41.6152,41.6215,41.6026,41.6026,1800.0
2005-05-24 13:05:00,66.14,66.14,66.09,66.09,700.0,41.6277,41.6277,41.5963,41.5963,700.0
2005-05-24 13:10:00,66.09,66.09,66.09,66.09,0.0,41.5963,41.5963,41.5963,41.5963,0.0
2005-05-24 13:15:00,66.09,66.09,66.07,66.07,300.0,41.5963,41.5963,41.5837,41.5837,300.0
2005-05-24 13:20:00,66.1,66.1,66.07,66.07,300.0,41.6026,41.6026,41.5837,41.5837,300.0
2005-05-24 13:25:00,66.07,66.07,66.07,66.07,0.0,41.5837,41.5837,41.5837,41.5837,0.0
2005-05-24 13:30:00,66.07,66.07,66.07,66.07,400.0,41.5837,41.5837,41.5837,41.5837,400.0
2005-05-24 13:35:00,66.08,66.11,66.08,66.11,900.0,41.59,41.6089,41.59,41.6089,900.0
2005-05-24 13:40:00,66.09,66.11,66.09,66.11,1000.0,41.5963,41.6089,41.5963,41.6089,1000.0
2005-05-24 13:45:00,66.13,66.13,66.13,66.13,500.0,41.6215,41.6215,41.6215,41.6215,500.0
2005-05-24 13:50:00,66.05,66.06,66.05,66.06,800.0,41.5711,41.5774,41.5711,41.5774,800.0
2005-05-24 13:55:00,66.07,66.08,66.02,66.07,7400.0,41.5837,41.59,41.5522,41.5837,7400.0
2005-05-24 14:00:00,66.07,66.15,66.06,66.08,3500.0,41.5837,41.634,41.5774,41.59,3500.0
2005-05-24 14:05:00,66.12,66.12,66.12,66.12,1600.0,41.6152,41.6152,41.6152,41.6152,1600.0
2005-05-24 14:10:00,66.18,66.18,66.09,66.12,3600.0,41.6529,41.6529,41.5963,41.6152,3600.0
2005-05-24 14:15:00,66.15,66.15,66.12,66.13,600.0,41.634,41.634,41.6152,41.6215,600.0
2005-05-24 14:20:00,66.17,66.17,66.17,66.17,300.0,41.6466,41.6466,41.6466,41.6466,300.0
2005-05-24 14:25:00,66.14,66.16,66.09,66.13,1800.0,41.6277,41.6403,41.5963,41.6215,1800.0
2005-05-24 14:30:00,66.17,66.17,66.1,66.14,800.0,41.6466,41.6466,41.6026,41.6277,800.0
2005-05-24 14:35:00,66.13,66.15,66.13,66.15,500.0,41.6215,41.634,41.6215,41.634,500.0
2005-05-24 14:40:00,66.08,66.08,66.08,66.08,100.0,41.59,41.59,41.59,41.59,100.0
2005-05-24 14:45:00,66.07,66.09,66.06,66.09,700.0,41.5837,41.5963,41.5774,41.5963,700.0
2005-05-24 14:50:00,66.07,66.12,66.05,66.1,1600.0,41.5837,41.6152,41.5711,41.6026,1600.0
2005-05-24 14:55:00,66.07,66.1,66.05,66.1,400.0,41.5837,41.6026,41.5711,41.6026,400.0
2005-05-24 15:00:00,66.13,66.14,66.08,66.08,2700.0,41.6215,41.6277,41.59,41.59,2700.0
2005-05-24 15:05:00,66.1,66.15,66.08,66.15,6500.0,41.6026,41.634,41.59,41.634,6500.0
2005-05-24 15:10:00,66.18,66.18,66.14,66.17,4400.0,41.6529,41.6529,41.6277,41.6466,4400.0
2005-05-24 15:15:00,66.17,66.17,66.14,66.15,4400.0,41.6466,41.6466,41.6277,41.634,4400.0
2005-05-24 15:20:00,66.15,66.18,66.13,66.17,7100.0,41.634,41.6529,41.6215,41.6466,7100.0
2005-05-24 15:25:00,66.18,66.26,66.15,66.26,15900.0,41.6529,41.7033,41.634,41.7033,15900.0
2005-05-24 15:30:00,66.23,66.3,66.23,66.27,2800.0,41.6844,41.7284,41.6844,41.7096,2800.0
2005-05-24 15:35:00,66.27,66.3,66.27,66.27,2700.0,41.7096,41.7284,41.7096,41.7096,2700.0
2005-05-24 15:40:00,66.3,66.3,66.22,66.22,8800.0,41.7284,41.7284,41.6781,41.6781,8800.0
2005-05-24 15:45:00,66.26,66.27,66.22,66.26,13300.0,41.7033,41.7096,41.6781,41.7033,13300.0
2005-05-24 15:50:00,66.24,66.24,66.19,66.19,13000.0,41.6907,41.6907,41.6592,41.6592,13000.0
2005-05-24 15:55:00,66.23,66.23,66.18,66.22,13100.0,41.6844,41.6844,41.6529,41.6781,13100.0
2005-05-24 16:00:00,66.19,66.19,66.19,66.19,1300.0,41.6592,41.6592,41.6592,41.6592,1300.0
2005-05-24 16:05:00,66.15,66.15,66.15,66.15,1000.0,41.634,41.634,41.634,41.634,1000.0
2005-05-24 16:10:00,66.15,66.15,66.15,66.15,0.0,41.634,41.634,41.634,41.634,0.0
2005-05-25 09:30:00,66.18,66.18,66.18,66.18,7800.0,41.6529,41.6529,41.6529,41.6529,7800.0
2005-05-25 09:35:00,66.16,66.16,66.16,66.16,500.0,41.6403,41.6403,41.6403,41.6403,500.0
2005-05-25 09:40:00,66.01,66.05,66.01,66.05,300.0,41.5459,41.5711,41.5459,41.5711,300.0
2005-05-25 09:45:00,66.04,66.04,66.04,66.04,600.0,41.5648,41.5648,41.5648,41.5648,600.0
2005-05-25 09:50:00,66.03,66.06,66.02,66.02,3300.0,41.5585,41.5774,41.5522,41.5522,3300.0
2005-05-25 09:55:00,66.07,66.07,66.01,66.01,13200.0,41.5837,41.5837,41.5459,41.5459,13200.0
2005-05-25 10:00:00,66.0,66.05,65.96,66.02,8800.0,41.5396,41.5711,41.5145,41.5522,8800.0
2005-05-25 10:05:00,66.01,66.01,65.99,65.99,1100.0,41.5459,41.5459,41.5333,41.5333,1100.0
2005-05-25 10:10:00,65.94,65.95,65.92,65.93,1600.0,41.5019,41.5082,41.4893,41.4956,1600.0
2005-05-25 10:15:00,65.95,65.95,65.87,65.87,2400.0,41.5082,41.5082,41.4578,41.4578,2400.0
2005-05-25 10:20:00,65.87,65.9,65.87,65.9,2100.0,41.4578,41.4767,41.4578,41.4767,2100.0
2005-05-25 10:25:00,65.93,65.93,65.9,65.9,2400.0,41.4956,41.4956,41.4767,41.4767,2400.0
2005-05-25 10:30:00,65.85,65.89,65.85,65.88,4800.0,41.4452,41.4704,41.4452,41.4641,4800.0
2005-05-25 10:35:00,65.86,65.91,65.85,65.91,1400.0,41.4515,41.483,41.4452,41.483,1400.0
2005-05-25 10:40:00,65.87,65.95,65.87,65.92,2800.0,41.4578,41.5082,41.4578,41.4893,2800.0
2005-05-25 10:45:00,65.88,65.88,65.88,65.88,4600.0,41.4641,41.4641,41.4641,41.4641,4600.0
2005-05-25 10:50:00,65.87,65.88,65.86,65.88,700.0,41.4578,41.4641,41.4515,41.4641,700.0
2005-05-25 10:55:00,65.94,65.94,65.9,65.9,2300.0,41.5019,41.5019,41.4767,41.4767,2300.0
2005-05-25 11:00:00,65.95,65.95,65.91,65.94,900.0,41.5082,41.5082,41.483,41.5019,900.0
2005-05-25 11:05:00,65.96,65.96,65.96,65.96,100.0,41.5145,41.5145,41.5145,41.5145,100.0
2005-05-25 11:10:00,65.94,65.97,65.91,65.91,800.0,41.5019,41.5207,41.483,41.483,800.0
2005-05-25 11:15:00,65.91,65.94,65.91,65.94,700.0,41.483,41.5019,41.483,41.5019,700.0
2005-05-25 11:20:00,65.95,65.95,65.95,65.95,1900.0,41.5082,41.5082,41.5082,41.5082,1900.0
2005-05-25 11:25:00,65.95,65.95,65.95,65.95,700.0,41.5082,41.5082,41.5082,41.5082,700.0
2005-05-25 11:30:00,65.97,65.98,65.95,65.98,7300.0,41.5207,41.527,41.5082,41.527,7300.0
2005-05-25 11:35:00,65.98,65.98,65.96,65.97,3000.0,41.527,41.527,41.5145,41.5207,3000.0
2005-05-25 11:40:00,65.96,65.96,65.94,65.94,500.0,41.5145,41.5145,41.5019,41.5019,500.0
2005-05-25 11:45:00,65.95,65.96,65.95,65.96,700.0,41.5082,41.5145,41.5082,41.5145,700.0
2005-05-25 11:50:00,65.96,65.96,65.95,65.95,800.0,41.5145,41.5145,41.5082,41.5082,800.0
2005-05-25 11:55:00,65.96,65.96,65.96,65.96,500.0,41.5145,41.5145,41.5145,41.5145,500.0
2005-05-25 12:00:00,65.97,65.97,65.94,65.94,200.0,41.5207,41.5207,41.5019,41.5019,200.0
2005-05-25 12:05:00,66.0,66.01,66.0,66.01,2400.0,41.5396,41.5459,41.5396,41.5459,2400.0
2005-05-25 12:10:00,65.98,66.0,65.98,66.0,900.0,41.527,41.5396,41.527,41.5396,900.0
2005-05-25 12:15:00,65.98,65.98,65.97,65.98,700.0,41.527,41.527,41.5207,41.527,700.0
2005-05-25 12:20:00,65.95,65.95,65.95,65.95,1700.0,41.5082,41.5082,41.5082,41.5082,1700.0
2005-05-25 12:25:00,65.93,65.95,65.9,65.91,76600.0,41.4956,41.5082,41.4767,41.483,76600.0
2005-05-25 12:30:00,65.95,65.98,65.95,65.98,1000.0,41.5082,41.527,41.5082,41.527,1000.0
2005-05-25 12:35:00,65.95,65.99,65.95,65.99,2000.0,41.5082,41.5333,41.5082,41.5333,2000.0
2005-05-25 12:40:00,65.99,65.99,65.96,65.97,1000.0,41.5333,41.5333,41.5145,41.5207,1000.0
2005-05-25 12:45:00,65.99,66.02,65.99,66.01,3800.0,41.5333,41.5522,41.5333,41.5459,3800.0
2005-05-25 12:50:00,66.0,66.01,65.98,65.98,2100.0,41.5396,41.5459,41.527,41.527,2100.0
2005-05-25 12:55:00,65.98,65.99,65.98,65.98,1100.0,41.527,41.5333,41.527,41.527,1100.0
2005-05-25 13:00:00,65.97,65.97,65.97,65.97,600.0,41.5207,41.5207,41.5207,41.5207,600.0
2005-05-25 13:05:00,65.98,65.98,65.98,65.98,300.0,41.527,41.527,41.527,41.527,300.0
2005-05-25 13:10:00,65.99,65.99,65.96,65.97,900.0,41.5333,41.5333,41.5145,41.5207,900.0
2005-05-25 13:15:00,65.96,65.99,65.95,65.99,7100.0,41.5145,41.5333,41.5082,41.5333,7100.0
2005-05-25 13:20:00,65.95,65.96,65.93,65.95,6000.0,41.5082,41.5145,41.4956,41.5082,6000.0
2005-05-25 13:25:00,65.95,65.95,65.88,65.88,4700.0,41.5082,41.5082,41.4641,41.4641,4700.0
2005-05-25 13:30:00,65.88,65.89,65.88,65.88,5800.0,41.4641,41.4704,41.4641,41.4641,5800.0
2005-05-25 13:35:00,65.89,65.91,65.86,65.91,3400.0,41.4704,41.483,41.4515,41.483,3400.0
2005-05-25 13:40:00,65.91,65.92,65.91,65.92,1100.0,41.483,41.4893,41.483,41.4893,1100.0
2005-05-25 13:45:00,65.9,65.92,65.87,65.92,30500.0,41.4767,41.4893,41.4578,41.4893,30500.0
2005-05-25 13:50:00,65.91,65.94,65.89,65.91,4400.0,41.483,41.5019,41.4704,41.483,4400.0
2005-05-25 13:55:00,65.92,66.0,65.92,65.99,1300.0,41.4893,41.5396,41.4893,41.5333,1300.0
2005-05-25 14:00:00,65.95,65.98,65.95,65.98,6800.0,41.5082,41.527,41.5082,41.527,6800.0
2005-05-25 14:05:00,65.98,66.0,65.98,66.0,6400.0,41.527,41.5396,41.527,41.5396,6400.0
2005-05-25 14:10:00,66.0,66.03,65.99,66.03,1600.0,41.5396,41.5585,41.5333,41.5585,1600.0
2005-05-25 14:15:00,66.01,66.01,65.98,66.0,2100.0,41.5459,41.5459,41.527,41.5396,2100.0
2005-05-25 14:20:00,65.94,66.03,65.94,65.97,2300.0,41.5019,41.5585,41.5019,41.5207,2300.0
2005-05-25 14:25:00,65.96,66.03,65.95,65.98,7600.0,41.5145,41.5585,41.5082,41.527,7600.0
2005-05-25 14:30:00,66.07,66.15,66.07,66.14,6100.0,41.5837,41.634,41.5837,41.6277,6100.0
2005-05-25 14:35:00,66.06,66.06,66.05,66.05,1600.0,41.5774,41.5774,41.5711,41.5711,1600.0
2005-05-25 14:40:00,66.05,66.13,66.05,66.11,6300.0,41.5711,41.6215,41.5711,41.6089,6300.0
2005-05-25 14:45:00,66.1,66.16,66.08,66.11,9300.0,41.6026,41.6403,41.59,41.6089,9300.0
2005-05-25 14:50:00,66.09,66.16,66.08,66.1,2300.0,41.5963,41.6403,41.59,41.6026,2300.0
2005-05-25 14:55:00,66.09,66.12,66.09,66.12,3600.0,41.5963,41.6152,41.5963,41.6152,3600.0
2005-05-25 15:00:00,66.12,66.12,66.08,66.08,2600.0,41.6152,41.6152,41.59,41.59,2600.0
2005-05-25 15:05:00,66.06,66.08,66.06,66.07,800.0,41.5774,41.59,41.5774,41.5837,800.0
2005-05-25 15:10:00,66.05,66.16,66.04,66.1,5300.0,41.5711,41.6403,41.5648,41.6026,5300.0
2005-05-25 15:15:00,66.1,66.12,66.04,66.04,3900.0,41.6026,41.6152,41.5648,41.5648,3900.0
2005-05-25 15:20:00,66.04,66.08,66.04,66.08,3500.0,41.5648,41.59,41.5648,41.59,3500.0
2005-05-25 15:25:00,66.08,66.08,66.08,66.08,500.0,41.59,41.59,41.59,41.59,500.0
2005-05-25 15:30:00,66.06,66.06,66.01,66.02,1500.0,41.5774,41.5774,41.5459,41.5522,1500.0
2005-05-25 15:35:00,66.06,66.11,66.06,66.11,800.0,41.5774,41.6089,41.5774,41.6089,800.0
2005-05-25 15:40:00,66.12,66.12,66.04,66.04,2200.0,41.6152,41.6152,41.5648,41.5648,2200.0
2005-05-25 15:45:00,66.04,66.07,66.03,66.05,2000.0,41.5648,41.5837,41.5585,41.5711,2000.0
2005-05-25 15:50:00,66.03,66.1,66.02,66.1,3800.0,41.5585,41.6026,41.5522,41.6026,3800.0
2005-05-25 15:55:00,66.04,66.1,66.04,66.1,1000.0,41.5648,41.6026,41.5648,41.6026,1000.0
2005-05-25 16:00:00,66.1,66.1,66.1,66.1,0.0,41.6026,41.6026,41.6026,41.6026,0.0
2005-05-25 16:05:00,66.1,66.1,66.1,66.1,0.0,41.6026,41.6026,41.6026,41.6026,0.0
2005-05-25 16:10:00,66.03,66.03,66.03,66.03,4700.0,41.5585,41.5585,41.5585,41.5585,4700.0
2005-05-26 09:30:00,66.23,66.32,66.16,66.16,13800.0,41.6844,41.741,41.6403,41.6403,13800.0
2005-05-26 09:35:00,66.2,66.33,66.2,66.24,86100.0,41.6655,41.7473,41.6655,41.6907,86100.0
2005-05-26 09:40:00,66.28,66.28,66.23,66.23,39600.0,41.7159,41.7159,41.6844,41.6844,39600.0
2005-05-26 09:45:00,66.27,66.27,66.22,66.25,12000.0,41.7096,41.7096,41.6781,41.697,12000.0
2005-05-26 09:50:00,66.23,66.23,66.23,66.23,16200.0,41.6844,41.6844,41.6844,41.6844,16200.0
2005-05-26 09:55:00,66.21,66.21,66.18,66.18,24800.0,41.6718,41.6718,41.6529,41.6529,24800.0
2005-05-26 10:00:00,66.21,66.21,66.19,66.21,700.0,41.6718,41.6718,41.6592,41.6718,700.0
2005-05-26 10:05:00,66.23,66.23,66.23,66.23,800.0,41.6844,41.6844,41.6844,41.6844,800.0
2005-05-26 10:10:00,66.3,66.33,66.3,66.33,6300.0,41.7284,41.7473,41.7284,41.7473,6300.0
2005-05-26 10:15:00,66.33,66.39,66.33,66.39,15000.0,41.7473,41.7851,41.7473,41.7851,15000.0
2005-05-26 10:20:00,66.44,66.44,66.41,66.41,2300.0,41.8166,41.8166,41.7977,41.7977,2300.0
2005-05-26 10:25:00,66.41,66.43,66.41,66.43,1000.0,41.7977,41.8103,41.7977,41.8103,1000.0
2005-05-26 10:30:00,66.38,66.46,66.38,66.42,700.0,41.7788,41.8292,41.7788,41.804,700.0
2005-05-26 10:35:00,66.4,66.4,66.39,66.4,600.0,41.7914,41.7914,41.7851,41.7914,600.0
2005-05-26 10:40:00,66.4,66.4,66.36,66.38,9100.0,41.7914,41.7914,41.7662,41.7788,9100.0
2005-05-26 10:45:00,66.39,66.4,66.33,66.35,5600.0,41.7851,41.7914,41.7473,41.7599,5600.0
2005-05-26 10:50:00,66.33,66.33,66.33,66.33,500.0,41.7473,41.7473,41.7473,41.7473,500.0
2005-05-26 10:55:00,66.33,66.38,66.33,66.38,5500.0,41.7473,41.7788,41.7473,41.7788,5500.0
2005-05-26 11:00:00,66.34,66.39,66.34,66.39,2500.0,41.7536,41.7851,41.7536,41.7851,2500.0
2005-05-26 11:05:00,66.38,66.4,66.38,66.4,9400.0,41.7788,41.7914,41.7788,41.7914,9400.0
2005-05-26 11:10:00,66.4,66.4,66.4,66.4,100.0,41.7914,41.7914,41.7914,41.7914,100.0
2005-05-26 11:15:00,66.35,66.35,66.35,66.35,3100.0,41.7599,41.7599,41.7599,41.7599,3100.0
2005-05-26 11:20:00,66.41,66.42,66.4,66.4,5200.0,41.7977,41.804,41.7914,41.7914,5200.0
2005-05-26 11:25:00,66.4,66.4,66.38,66.39,2600.0,41.7914,41.7914,41.7788,41.7851,2600.0
2005-05-26 11:30:00,66.39,66.4,66.36,66.36,2200.0,41.7851,41.7914,41.7662,41.7662,2200.0
2005-05-26 11:35:00,66.35,66.35,66.35,66.35,100.0,41.7599,41.7599,41.7599,41.7599,100.0
2005-05-26 11:40:00,66.39,66.39,66.37,66.37,5700.0,41.7851,41.7851,41.7725,41.7725,5700.0
2005-05-26 11:45:00,66.35,66.36,66.31,66.36,5200.0,41.7599,41.7662,41.7347,41.7662,5200.0
2005-05-26 11:50:00,66.33,66.36,66.32,66.34,67000.0,41.7473,41.7662,41.741,41.7536,67000.0
2005-05-26 11:55:00,66.34,66.39,66.34,66.35,35400.0,41.7536,41.7851,41.7536,41.7599,35400.0
2005-05-26 12:00:00,66.35,66.37,66.35,66.35,3200.0,41.7599,41.7725,41.7599,41.7599,3200.0
2005-05-26 12:05:00,66.33,66.35,66.33,66.33,1800.0,41.7473,41.7599,41.7473,41.7473,1800.0
2005-05-26 12:10:00,66.34,66.36,66.33,66.33,7000.0,41.7536,41.7662,41.7473,41.7473,7000.0
2005-05-26 12:15:00,66.36,66.37,66.31,66.36,68500.0,41.7662,41.7725,41.7347,41.7662,68500.0
2005-05-26 12:20:00,66.31,66.37,66.31,66.37,40100.0,41.7347,41.7725,41.7347,41.7725,40100.0
2005-05-26 12:25:00,66.34,66.36,66.34,66.34,135000.0,41.7536,41.7662,41.7536,41.7536,135000.0
2005-05-26 12:30:00,66.34,66.38,66.3,66.3,125200.0,41.7536,41.7788,41.7284,41.7284,125200.0
2005-05-26 12:35:00,66.31,66.35,66.31,66.35,2100.0,41.7347,41.7599,41.7347,41.7599,2100.0
2005-05-26 12:40:00,66.32,66.44,66.31,66.38,72400.0,41.741,41.8166,41.7347,41.7788,72400.0
2005-05-26 12:45:00,66.36,66.39,66.36,66.39,14500.0,41.7662,41.7851,41.7662,41.7851,14500.0
2005-05-26 12:50:00,66.41,66.41,66.36,66.36,15000.0,41.7977,41.7977,41.7662,41.7662,15000.0
2005-05-26 12:55:00,66.37,66.38,66.36,66.36,1200.0,41.7725,41.7788,41.7662,41.7662,1200.0
2005-05-26 13:00:00,66.37,66.37,66.35,66.35,10000.0,41.7725,41.7725,41.7599,41.7599,10000.0
2005-05-26 13:05:00,66.37,66.37,66.37,66.37,500.0,41.7725,41.7725,41.7725,41.7725,500.0
2005-05-26 13:10:00,66.35,66.36,66.35,66.36,3600.0,41.7599,41.7662,41.7599,41.7662,3600.0
2005-05-26 13:15:00,66.37,66.37,66.31,66.31,600.0,41.7725,41.7725,41.7347,41.7347,600.0
2005-05-26 13:20:00,66.28,66.28,66.28,66.28,200.0,41.7159,41.7159,41.7159,41.7159,200.0
2005-05-26 13:25:00,66.28,66.28,66.25,66.25,2500.0,41.7159,41.7159,41.697,41.697,2500.0
2005-05-26 13:30:00,66.25,66.25,66.25,66.25,1100.0,41.697,41.697,41.697,41.697,1100.0
2005-05-26 13:35:00,66.29,66.34,66.27,66.34,2400.0,41.7222,41.7536,41.7096,41.7536,2400.0
2005-05-26 13:40:00,66.32,66.32,66.32,66.32,4500.0,41.741,41.741,41.741,41.741,4500.0
2005-05-26 13:45:00,66.33,66.33,66.26,66.32,9500.0,41.7473,41.7473,41.7033,41.741,9500.0
2005-05-26 13:50:00,66.33,66.35,66.33,66.35,4400.0,41.7473,41.7599,41.7473,41.7599,4400.0
2005-05-26 13:55:00,66.31,66.34,66.31,66.34,1900.0,41.7347,41.7536,41.7347,41.7536,1900.0
2005-05-26 14:00:00,66.31,66.34,66.31,66.32,900.0,41.7347,41.7536,41.7347,41.741,900.0
2005-05-26 14:05:00,66.32,66.37,66.3,66.37,23000.0,41.741,41.7725,41.7284,41.7725,23000.0
2005-05-26 14:10:00,66.39,66.39,66.39,66.39,12100.0,41.7851,41.7851,41.7851,41.7851,12100.0
2005-05-26 14:15:00,66.39,66.41,66.38,66.38,1300.0,41.7851,41.7977,41.7788,41.7788,1300.0
2005-05-26 14:20:00,66.38,66.38,66.38,66.38,900.0,41.7788,41.7788,41.7788,41.7788,900.0
2005-05-26 14:25:00,66.37,66.43,66.37,66.43,1600.0,41.7725,41.8103,41.7725,41.8103,1600.0
2005-05-26 14:30:00,66.39,66.39,66.39,66.39,500.0,41.7851,41.7851,41.7851,41.7851,500.0
2005-05-26 14:35:00,66.34,66.36,66.32,66.33,1500.0,41.7536,41.7662,41.741,41.7473,1500.0
2005-05-26 14:40:00,66.33,66.35,66.33,66.33,4100.0,41.7473,41.7599,41.7473,41.7473,4100.0
2005-05-26 14:45:00,66.3,66.36,66.3,66.3,1800.0,41.7284,41.7662,41.7284,41.7284,1800.0
2005-05-26 14:50:00,66.32,66.33,66.29,66.32,3800.0,41.741,41.7473,41.7222,41.741,3800.0
2005-05-26 14:55:00,66.32,66.33,66.31,66.31,1400.0,41.741,41.7473,41.7347,41.7347,1400.0
2005-05-26 15:00:00,66.34,66.36,66.33,66.34,2900.0,41.7536,41.7662,41.7473,41.7536,2900.0
2005-05-26 15:05:00,66.32,66.35,66.32,66.35,2500.0,41.741,41.7599,41.741,41.7599,2500.0
2005-05-26 15:10:00,66.33,66.36,66.33,66.34,2300.0,41.7473,41.7662,41.7473,41.7536,2300.0
2005-05-26 15:15:00,66.33,66.35,66.31,66.32,14900.0,41.7473,41.7599,41.7347,41.741,14900.0
2005-05-26 15:20:00,66.32,66.37,66.32,66.35,42700.0,41.741,41.7725,41.741,41.7599,42700.0
2005-05-26 15:25:00,66.35,66.35,66.34,66.34,12800.0,41.7599,41.7599,41.7536,41.7536,12800.0
2005-05-26 15:30:00,66.34,66.37,66.34,66.37,21700.0,41.7536,41.7725,41.7536,41.7725,21700.0
2005-05-26 15:35:00,66.39,66.43,66.39,66.43,500.0,41.7851,41.8103,41.7851,41.8103,500.0
2005-05-26 15:40:00,66.42,66.44,66.41,66.44,5000.0,41.804,41.8166,41.7977,41.8166,5000.0
2005-05-26 15:45:00,66.42,66.45,66.42,66.44,1700.0,41.804,41.8229,41.804,41.8166,1700.0
2005-05-26 15:50:00,66.41,66.41,66.4,66.4,400.0,41.7977,41.7977,41.7914,41.7914,400.0
2005-05-26 15:55:00,66.4,66.42,66.39,66.4,3300.0,41.7914,41.804,41.7851,41.7914,3300.0
2005-05-26 16:00:00,66.4,66.4,66.4,66.4,84900.0,41.7914,41.7914,41.7914,41.7914,84900.0
2005-05-26 16:05:00,66.4,66.4,66.4,66.4,0.0,41.7914,41.7914,41.7914,41.7914,0.0
2005-05-26 16:10:00,66.4,66.4,66.4,66.4,0.0,41.7914,41.7914,41.7914,41.7914,0.0
2005-05-27 09:30:00,66.49,66.49,66.49,66.49,16100.0,41.848,41.848,41.848,41.848,16100.0
2005-05-27 09:35:00,66.49,66.49,66.48,66.48,2800.0,41.848,41.848,41.8417,41.8417,2800.0
2005-05-27 09:40:00,66.43,66.43,66.39,66.43,7900.0,41.8103,41.8103,41.7851,41.8103,7900.0
2005-05-27 09:45:00,66.43,66.43,66.43,66.43,0.0,41.8103,41.8103,41.8103,41.8103,0.0
2005-05-27 09:50:00,66.49,66.51,66.41,66.41,6100.0,41.848,41.8606,41.7977,41.7977,6100.0
2005-05-27 09:55:00,66.45,66.45,66.45,66.45,100.0,41.8229,41.8229,41.8229,41.8229,100.0
2005-05-27 10:00:00,66.44,66.44,66.44,66.44,4800.0,41.8166,41.8166,41.8166,41.8166,4800.0
2005-05-27 10:05:00,66.4,66.44,66.4,66.44,900.0,41.7914,41.8166,41.7914,41.8166,900.0
2005-05-27 10:10:00,66.4,66.41,66.38,66.41,2600.0,41.7914,41.7977,41.7788,41.7977,2600.0
2005-05-27 10:15:00,66.41,66.42,66.36,66.36,2200.0,41.7977,41.804,41.7662,41.7662,2200.0
2005-05-27 10:20:00,66.36,66.39,66.34,66.34,1800.0,41.7662,41.7851,41.7536,41.7536,1800.0
2005-05-27 10:25:00,66.37,66.42,66.35,66.35,1400.0,41.7725,41.804,41.7599,41.7599,1400.0
2005-05-27 10:30:00,66.37,66.37,66.37,66.37,100.0,41.7725,41.7725,41.7725,41.7725,100.0
2005-05-27 10:35:00,66.37,66.37,66.37,66.37,0.0,41.7725,41.7725,41.7725,41.7725,0.0
2005-05-27 10:40:00,66.4,66.43,66.36,66.36,1300.0,41.7914,41.8103,41.7662,41.7662,1300.0
2005-05-27 10:45:00,66.36,66.4,66.32,66.37,2000.0,41.7662,41.7914,41.741,41.7725,2000.0
2005-05-27 10:50:00,66.41,66.42,66.37,66.37,1300.0,41.7977,41.804,41.7725,41.7725,1300.0
2005-05-27 10:55:00,66.42,66.43,66.38,66.43,1500.0,41.804,41.8103,41.7788,41.8103,1500.0
2005-05-27 11:00:00,66.39,66.43,66.39,66.43,800.0,41.7851,41.8103,41.7851,41.8103,800.0
2005-05-27 11:05:00,66.45,66.47,66.39,66.47,2400.0,41.8229,41.8354,41.7851,41.8354,2400.0
2005-05-27 11:10:00,66.41,66.47,66.41,66.41,1000.0,41.7977,41.8354,41.7977,41.7977,1000.0
2005-05-27 11:15:00,66.41,66.41,66.41,66.41,0.0,41.7977,41.7977,41.7977,41.7977,0.0
2005-05-27 11:20:00,66.46,66.47,66.46,66.47,1000.0,41.8292,41.8354,41.8292,41.8354,1000.0
2005-05-27 11:25:00,66.48,66.48,66.48,66.48,200.0,41.8417,41.8417,41.8417,41.8417,200.0
2005-05-27 11:30:00,66.43,66.49,66.43,66.43,2300.0,41.8103,41.848,41.8103,41.8103,2300.0
2005-05-27 11:35:00,66.46,66.46,66.46,66.46,200.0,41.8292,41.8292,41.8292,41.8292,200.0
2005-05-27 11:40:00,66.45,66.48,66.45,66.45,21700.0,41.8229,41.8417,41.8229,41.8229,21700.0
2005-05-27 11:45:00,66.47,66.47,66.45,66.45,1600.0,41.8354,41.8354,41.8229,41.8229,1600.0
2005-05-27 11:50:00,66.46,66.54,66.4,66.4,10900.0,41.8292,41.8795,41.7914,41.7914,10900.0
2005-05-27 11:55:00,66.4,66.41,66.4,66.4,3400.0,41.7914,41.7977,41.7914,41.7914,3400.0
2005-05-27 12:00:00,66.4,66.43,66.4,66.4,400.0,41.7914,41.8103,41.7914,41.7914,400.0
2005-05-27 12:05:00,66.42,66.42,66.42,66.42,200.0,41.804,41.804,41.804,41.804,200.0
2005-05-27 12:10:00,66.42,66.42,66.42,66.42,0.0,41.804,41.804,41.804,41.804,0.0
2005-05-27 12:15:00,66.44,66.44,66.44,66.44,600.0,41.8166,41.8166,41.8166,41.8166,600.0
2005-05-27 12:20:00,66.47,66.47,66.47,66.47,300.0,41.8354,41.8354,41.8354,41.8354,300.0
2005-05-27 12:25:00,66.47,66.47,66.45,66.45,67000.0,41.8354,41.8354,41.8229,41.8229,67000.0
2005-05-27 12:30:00,66.44,66.48,66.43,66.44,4500.0,41.8166,41.8417,41.8103,41.8166,4500.0
2005-05-27 12:35:00,66.44,66.44,66.44,66.44,0.0,41.8166,41.8166,41.8166,41.8166,0.0
2005-05-27 12:40:00,66.43,66.43,66.42,66.43,1100.0,41.8103,41.8103,41.804,41.8103,1100.0
2005-05-27 12:45:00,66.46,66.46,66.43,66.46,4100.0,41.8292,41.8292,41.8103,41.8292,4100.0
2005-05-27 12:50:00,66.45,66.47,66.45,66.47,3000.0,41.8229,41.8354,41.8229,41.8354,3000.0
2005-05-27 12:55:00,66.47,66.47,66.47,66.47,1100.0,41.8354,41.8354,41.8354,41.8354,1100.0
2005-05-27 13:00:00,66.49,66.49,66.47,66.49,1000.0,41.848,41.848,41.8354,41.848,1000.0
2005-05-27 13:05:00,66.47,66.52,66.47,66.52,300.0,41.8354,41.8669,41.8354,41.8669,300.0
2005-05-27 13:10:00,66.5,66.51,66.48,66.51,2200.0,41.8543,41.8606,41.8417,41.8606,2200.0
2005-05-27 13:15:00,66.54,66.55,66.53,66.53,600.0,41.8795,41.8858,41.8732,41.8732,600.0
2005-05-27 13:20:00,66.53,66.55,66.53,66.54,500.0,41.8732,41.8858,41.8732,41.8795,500.0
2005-05-27 13:25:00,66.54,66.56,66.51,66.55,2700.0,41.8795,41.8921,41.8606,41.8858,2700.0
2005-05-27 13:30:00,66.5,66.52,66.49,66.52,36200.0,41.8543,41.8669,41.848,41.8669,36200.0
2005-05-27 13:35:00,66.51,66.51,66.48,66.51,700.0,41.8606,41.8606,41.8417,41.8606,700.0
2005-05-27 13:40:00,66.5,66.53,66.49,66.53,2000.0,41.8543,41.8732,41.848,41.8732,2000.0
2005-05-27 13:45:00,66.49,66.52,66.48,66.5,1400.0,41.848,41.8669,41.8417,41.8543,1400.0
2005-05-27 13:50:00,66.5,66.52,66.49,66.51,5700.0,41.8543,41.8669,41.848,41.8606,5700.0
2005-05-27 13:55:00,66.51,66.54,66.51,66.54,1100.0,41.8606,41.8795,41.8606,41.8795,1100.0
2005-05-27 14:00:00,66.54,66.54,66.51,66.51,4800.0,41.8795,41.8795,41.8606,41.8606,4800.0
2005-05-27 14:05:00,66.54,66.58,66.54,66.58,3600.0,41.8795,41.9047,41.8795,41.9047,3600.0
2005-05-27 14:10:00,66.59,66.6,66.55,66.6,6200.0,41.911,41.9173,41.8858,41.9173,6200.0
2005-05-27 14:15:00,66.62,66.62,66.54,66.55,20100.0,41.9299,41.9299,41.8795,41.8858,20100.0
2005-05-27 14:20:00,66.55,66.56,66.53,66.53,7000.0,41.8858,41.8921,41.8732,41.8732,7000.0
2005-05-27 14:25:00,66.57,66.59,66.55,66.55,8400.0,41.8984,41.911,41.8858,41.8858,8400.0
2005-05-27 14:30:00,66.57,66.57,66.57,66.57,500.0,41.8984,41.8984,41.8984,41.8984,500.0
2005-05-27 14:35:00,66.56,66.56,66.54,66.56,6800.0,41.8921,41.8921,41.8795,41.8921,6800.0
2005-05-27 14:40:00,66.53,66.53,66.51,66.51,13100.0,41.8732,41.8732,41.8606,41.8606,13100.0
2005-05-27 14:45:00,66.53,66.57,66.51,66.55,7300.0,41.8732,41.8984,41.8606,41.8858,7300.0
2005-05-27 14:50:00,66.52,66.57,66.52,66.55,7100.0,41.8669,41.8984,41.8669,41.8858,7100.0
2005-05-27 14:55:00,66.55,66.59,66.53,66.57,25800.0,41.8858,41.911,41.8732,41.8984,25800.0
2005-05-27 15:00:00,66.56,66.57,66.55,66.56,2800.0,41.8921,41.8984,41.8858,41.8921,2800.0
2005-05-27 15:05:00,66.57,66.57,66.53,66.53,8900.0,41.8984,41.8984,41.8732,41.8732,8900.0
2005-05-27 15:10:00,66.52,66.52,66.5,66.52,17600.0,41.8669,41.8669,41.8543,41.8669,17600.0
2005-05-27 15:15:00,66.51,66.55,66.51,66.53,10600.0,41.8606,41.8858,41.8606,41.8732,10600.0
2005-05-27 15:20:00,66.55,66.56,66.53,66.55,1600.0,41.8858,41.8921,41.8732,41.8858,1600.0
2005-05-27 15:25:00,66.55,66.57,66.55,66.57,18700.0,41.8858,41.8984,41.8858,41.8984,18700.0
2005-05-27 15:30:00,66.57,66.58,66.53,66.53,2200.0,41.8984,41.9047,41.8732,41.8732,2200.0
2005-05-27 15:35:00,66.53,66.57,66.53,66.55,11700.0,41.8732,41.8984,41.8732,41.8858,11700.0
2005-05-27 15:40:00,66.57,66.59,66.55,66.59,25800.0,41.8984,41.911,41.8858,41.911,25800.0
2005-05-27 15:45:00,66.6,66.6,66.59,66.59,5600.0,41.9173,41.9173,41.911,41.911,5600.0
2005-05-27 15:50:00,66.58,66.58,66.49,66.49,8500.0,41.9047,41.9047,41.848,41.848,8500.0
2005-05-27 15:55:00,66.51,66.61,66.51,66.61,37300.0,41.8606,41.9236,41.8606,41.9236,37300.0
2005-05-27 16:00:00,66.62,66.62,66.62,66.62,900.0,41.9299,41.9299,41.9299,41.9299,900.0
2005-05-27 16:05:00,66.62,66.62,66.62,66.62,0.0,41.9299,41.9299,41.9299,41.9299,0.0
2005-05-27 16:10:00,66.62,66.62,66.62,66.62,0.0,41.9299,41.9299,41.9299,41.9299,0.0
2005-05-31 09:30:00,66.59,66.59,66.57,66.58,28400.0,41.911,41.911,41.8984,41.9047,28400.0
2005-05-31 09:35:00,66.54,66.54,66.54,66.54,1300.0,41.8795,41.8795,41.8795,41.8795,1300.0
2005-05-31 09:40:00,66.47,66.48,66.37,66.38,2900.0,41.8354,41.8417,41.7725,41.7788,2900.0
2005-05-31 09:45:00,66.4,66.4,66.4,66.4,500.0,41.7914,41.7914,41.7914,41.7914,500.0
2005-05-31 09:50:00,66.37,66.37,66.37,66.37,100.0,41.7725,41.7725,41.7725,41.7725,100.0
2005-05-31 09:55:00,66.39,66.39,66.2,66.23,5500.0,41.7851,41.7851,41.6655,41.6844,5500.0
2005-05-31 10:00:00,66.31,66.37,66.21,66.28,10300.0,41.7347,41.7725,41.6718,41.7159,10300.0
2005-05-31 10:05:00,66.32,66.34,66.31,66.32,2500.0,41.741,41.7536,41.7347,41.741,2500.0
2005-05-31 10:10:00,66.36,66.36,66.36,66.36,200.0,41.7662,41.7662,41.7662,41.7662,200.0
2005-05-31 10:15:00,66.32,66.32,66.3,66.3,1500.0,41.741,41.741,41.7284,41.7284,1500.0
2005-05-31 10:20:00,66.3,66.32,66.29,66.3,4400.0,41.7284,41.741,41.7222,41.7284,4400.0
2005-05-31 10:25:00,66.34,66.34,66.34,66.34,100.0,41.7536,41.7536,41.7536,41.7536,100.0
2005-05-31 10:30:00,66.39,66.39,66.39,66.39,700.0,41.7851,41.7851,41.7851,41.7851,700.0
2005-05-31 10:35:00,66.36,66.4,66.36,66.39,5300.0,41.7662,41.7914,41.7662,41.7851,5300.0
2005-05-31 10:40:00,66.4,66.4,66.4,66.4,100.0,41.7914,41.7914,41.7914,41.7914,100.0
2005-05-31 10:45:00,66.36,66.36,66.35,66.35,800.0,41.7662,41.7662,41.7599,41.7599,800.0
2005-05-31 10:50:00,66.36,66.37,66.36,66.37,400.0,41.7662,41.7725,41.7662,41.7725,400.0
2005-05-31 10:55:00,66.31,66.31,66.27,66.27,200.0,41.7347,41.7347,41.7096,41.7096,200.0
2005-05-31 11:00:00,66.29,66.3,66.29,66.3,1100.0,41.7222,41.7284,41.7222,41.7284,1100.0
2005-05-31 11:05:00,66.31,66.32,66.25,66.25,700.0,41.7347,41.741,41.697,41.697,700.0
2005-05-31 11:10:00,66.26,66.3,66.26,66.3,1000.0,41.7033,41.7284,41.7033,41.7284,1000.0
2005-05-31 11:15:00,66.31,66.32,66.29,66.32,1100.0,41.7347,41.741,41.7222,41.741,1100.0
2005-05-31 11:20:00,66.3,66.32,66.3,66.32,3700.0,41.7284,41.741,41.7284,41.741,3700.0
2005-05-31 11:25:00,66.31,66.35,66.31,66.32,1100.0,41.7347,41.7599,41.7347,41.741,1100.0
2005-05-31 11:30:00,66.35,66.37,66.35,66.37,1100.0,41.7599,41.7725,41.7599,41.7725,1100.0
2005-05-31 11:35:00,66.33,66.36,66.32,66.36,9300.0,41.7473,41.7662,41.741,41.7662,9300.0
2005-05-31 11:40:00,66.37,66.37,66.32,66.32,8400.0,41.7725,41.7725,41.741,41.741,8400.0
2005-05-31 11:45:00,66.36,66.36,66.33,66.33,900.0,41.7662,41.7662,41.7473,41.7473,900.0
2005-05-31 11:50:00,66.34,66.34,66.29,66.33,2100.0,41.7536,41.7536,41.7222,41.7473,2100.0
2005-05-31 11:55:00,66.35,66.35,66.31,66.31,18800.0,41.7599,41.7599,41.7347,41.7347,18800.0
2005-05-31 12:00:00,66.33,66.33,66.33,66.33,200.0,41.7473,41.7473,41.7473,41.7473,200.0
2005-05-31 12:05:00,66.33,66.33,66.33,66.33,3600.0,41.7473,41.7473,41.7473,41.7473,3600.0
2005-05-31 12:10:00,66.33,66.38,66.3,66.35,162900.0,41.7473,41.7788,41.7284,41.7599,162900.0
2005-05-31 12:15:00,66.31,66.36,66.31,66.36,600.0,41.7347,41.7662,41.7347,41.7662,600.0
2005-05-31 12:20:00,66.36,66.36,66.36,66.36,0.0,41.7662,41.7662,41.7662,41.7662,0.0
2005-05-31 12:25:00,66.37,66.37,66.37,66.37,100.0,41.7725,41.7725,41.7725,41.7725,100.0
2005-05-31 12:30:00,66.4,66.4,66.4,66.4,500.0,41.7914,41.7914,41.7914,41.7914,500.0
2005-05-31 12:35:00,66.39,66.39,66.36,66.36,3800.0,41.7851,41.7851,41.7662,41.7662,3800.0
2005-05-31 12:40:00,66.39,66.39,66.36,66.36,4800.0,41.7851,41.7851,41.7662,41.7662,4800.0
2005-05-31 12:45:00,66.34,66.34,66.34,66.34,100.0,41.7536,41.7536,41.7536,41.7536,100.0
2005-05-31 12:50:00,66.35,66.39,66.33,66.33,8600.0,41.7599,41.7851,41.7473,41.7473,8600.0
2005-05-31 12:55:00,66.34,66.34,66.34,66.34,3300.0,41.7536,41.7536,41.7536,41.7536,3300.0
2005-05-31 13:00:00,66.34,66.36,66.32,66.36,5800.0,41.7536,41.7662,41.741,41.7662,5800.0
2005-05-31 13:05:00,66.4,66.4,66.34,66.36,7100.0,41.7914,41.7914,41.7536,41.7662,7100.0
2005-05-31 13:10:00,66.33,66.35,66.33,66.35,900.0,41.7473,41.7599,41.7473,41.7599,900.0
2005-05-31 13:15:00,66.36,66.36,66.35,66.35,4100.0,41.7662,41.7662,41.7599,41.7599,4100.0
2005-05-31 13:20:00,66.4,66.4,66.31,66.37,1500.0,41.7914,41.7914,41.7347,41.7725,1500.0
2005-05-31 13:25:00,66.37,66.37,66.37,66.37,100.0,41.7725,41.7725,41.7725,41.7725,100.0
2005-05-31 13:30:00,66.37,66.37,66.33,66.33,4200.0,41.7725,41.7725,41.7473,41.7473,4200.0
2005-05-31 13:35:00,66.33,66.38,66.33,66.38,3900.0,41.7473,41.7788,41.7473,41.7788,3900.0
2005-05-31 13:40:00,66.37,66.37,66.32,66.32,700.0,41.7725,41.7725,41.741,41.741,700.0
2005-05-31 13:45:00,66.33,66.39,66.33,66.35,2900.0,41.7473,41.7851,41.7473,41.7599,2900.0
2005-05-31 13:50:00,66.4,66.41,66.37,66.41,2000.0,41.7914,41.7977,41.7725,41.7977,2000.0
2005-05-31 13:55:00,66.42,66.43,66.38,66.41,9300.0,41.804,41.8103,41.7788,41.7977,9300.0
2005-05-31 14:00:00,66.44,66.44,66.39,66.39,5500.0,41.8166,41.8166,41.7851,41.7851,5500.0
2005-05-31 14:05:00,66.39,66.39,66.36,66.39,1700.0,41.7851,41.7851,41.7662,41.7851,1700.0
2005-05-31 14:10:00,66.39,66.43,66.39,66.43,2100.0,41.7851,41.8103,41.7851,41.8103,2100.0
2005-05-31 14:15:00,66.43,66.43,66.43,66.43,0.0,41.8103,41.8103,41.8103,41.8103,0.0
2005-05-31 14:20:00,66.45,66.45,66.45,66.45,900.0,41.8229,41.8229,41.8229,41.8229,900.0
2005-05-31 14:25:00,66.41,66.45,66.4,66.45,2600.0,41.7977,41.8229,41.7914,41.8229,2600.0
2005-05-31 14:30:00,66.45,66.55,66.45,66.55,2600.0,41.8229,41.8858,41.8229,41.8858,2600.0
2005-05-31 14:35:00,66.55,66.57,66.53,66.54,2700.0,41.8858,41.8984,41.8732,41.8795,2700.0
2005-05-31 14:40:00,66.54,66.55,66.51,66.51,12500.0,41.8795,41.8858,41.8606,41.8606,12500.0
2005-05-31 14:45:00,66.51,66.53,66.48,66.52,5100.0,41.8606,41.8732,41.8417,41.8669,5100.0
2005-05-31 14:50:00,66.49,66.49,66.49,66.49,300.0,41.848,41.848,41.848,41.848,300.0
2005-05-31 14:55:00,66.51,66.51,66.51,66.51,1200.0,41.8606,41.8606,41.8606,41.8606,1200.0
2005-05-31 15:00:00,66.51,66.55,66.51,66.54,2000.0,41.8606,41.8858,41.8606,41.8795,2000.0
2005-05-31 15:05:00,66.52,66.52,66.49,66.49,300.0,41.8669,41.8669,41.848,41.848,300.0
2005-05-31 15:10:00,66.49,66.52,66.49,66.51,9200.0,41.848,41.8669,41.848,41.8606,9200.0
2005-05-31 15:15:00,66.56,66.6,66.52,66.55,4100.0,41.8921,41.9173,41.8669,41.8858,4100.0
2005-05-31 15:20:00,66.58,66.61,66.54,66.56,6400.0,41.9047,41.9236,41.8795,41.8921,6400.0
2005-05-31 15:25:00,66.6,66.6,66.5,66.5,6600.0,41.9173,41.9173,41.8543,41.8543,6600.0
2005-05-31 15:30:00,66.5,66.5,66.42,66.42,14200.0,41.8543,41.8543,41.804,41.804,14200.0
2005-05-31 15:35:00,66.44,66.44,66.4,66.4,700.0,41.8166,41.8166,41.7914,41.7914,700.0
2005-05-31 15:40:00,66.4,66.4,66.31,66.32,10100.0,41.7914,41.7914,41.7347,41.741,10100.0
2005-05-31 15:45:00,66.31,66.37,66.3,66.37,6900.0,41.7347,41.7725,41.7284,41.7725,6900.0
2005-05-31 15:50:00,66.39,66.39,66.36,66.36,3300.0,41.7851,41.7851,41.7662,41.7662,3300.0
2005-05-31 15:55:00,66.35,66.38,66.22,66.22,4600.0,41.7599,41.7788,41.6781,41.6781,4600.0
2005-05-31 16:00:00,66.21,66.21,66.21,66.21,78300.0,41.6718,41.6718,41.6718,41.6718,78300.0
2005-05-31 16:05:00,66.26,66.26,66.26,66.26,60000.0,41.7033,41.7033,41.7033,41.7033,60000.0
2005-05-31 16:10:00,66.26,66.26,66.26,66.26,0.0,41.7033,41.7033,41.7033,41.7033,0.0
2005-06-01 09:30:00,66.21,66.39,66.21,66.26,30000.0,41.6718,41.7851,41.6718,41.7033,30000.0
2005-06-01 09:35:00,66.36,66.36,66.36,66.36,5700.0,41.7662,41.7662,41.7662,41.7662,5700.0
2005-06-01 09:40:00,66.36,66.36,66.33,66.36,6600.0,41.7662,41.7662,41.7473,41.7662,6600.0
2005-06-01 09:45:00,66.34,66.34,66.3,66.3,9600.0,41.7536,41.7536,41.7284,41.7284,9600.0
2005-06-01 09:50:00,66.33,66.37,66.33,66.36,1200.0,41.7473,41.7725,41.7473,41.7662,1200.0
2005-06-01 09:55:00,66.36,66.39,66.36,66.39,6900.0,41.7662,41.7851,41.7662,41.7851,6900.0
2005-06-01 10:00:00,66.36,66.56,66.36,66.56,8700.0,41.7662,41.8921,41.7662,41.8921,8700.0
2005-06-01 10:05:00,66.56,66.7,66.56,66.7,3100.0,41.8921,41.9802,41.8921,41.9802,3100.0
2005-06-01 10:10:00,66.71,66.81,66.67,66.81,1300.0,41.9865,42.0494,41.9613,42.0494,1300.0
2005-06-01 10:15:00,66.79,66.9,66.79,66.86,7300.0,42.0368,42.1061,42.0368,42.0809,7300.0
2005-06-01 10:20:00,66.9,66.9,66.86,66.86,13100.0,42.1061,42.1061,42.0809,42.0809,13100.0
2005-06-01 10:25:00,66.93,66.93,66.86,66.86,2800.0,42.125,42.125,42.0809,42.0809,2800.0
2005-06-01 10:30:00,66.93,66.93,66.89,66.89,2500.0,42.125,42.125,42.0998,42.0998,2500.0
2005-06-01 10:35:00,66.9,66.9,66.8,66.85,4700.0,42.1061,42.1061,42.0431,42.0746,4700.0
2005-06-01 10:40:00,66.82,66.84,66.79,66.84,2700.0,42.0557,42.0683,42.0368,42.0683,2700.0
2005-06-01 10:45:00,66.84,66.84,66.78,66.84,3700.0,42.0683,42.0683,42.0306,42.0683,3700.0
2005-06-01 10:50:00,66.82,66.86,66.82,66.86,4400.0,42.0557,42.0809,42.0557,42.0809,4400.0
2005-06-01 10:55:00,66.83,66.91,66.83,66.91,6100.0,42.062,42.1124,42.062,42.1124,6100.0
2005-06-01 11:00:00,66.86,66.9,66.85,66.9,2000.0,42.0809,42.1061,42.0746,42.1061,2000.0
2005-06-01 11:05:00,66.9,66.92,66.9,66.92,300.0,42.1061,42.1187,42.1061,42.1187,300.0
2005-06-01 11:10:00,66.89,66.97,66.89,66.97,3000.0,42.0998,42.1501,42.0998,42.1501,3000.0
2005-06-01 11:15:00,67.0,67.04,66.99,67.04,13400.0,42.169,42.1942,42.1627,42.1942,13400.0
2005-06-01 11:20:00,67.05,67.07,67.01,67.04,19600.0,42.2005,42.2131,42.1753,42.1942,19600.0
2005-06-01 11:25:00,67.05,67.05,67.0,67.02,55800.0,42.2005,42.2005,42.169,42.1816,55800.0
2005-06-01 11:30:00,67.0,67.07,67.0,67.0,107400.0,42.169,42.2131,42.169,42.169,107400.0
2005-06-01 11:35:00,67.0,67.04,67.0,67.04,63100.0,42.169,42.1942,42.169,42.1942,63100.0
2005-06-01 11:40:00,67.02,67.02,67.0,67.0,1800.0,42.1816,42.1816,42.169,42.169,1800.0
2005-06-01 11:45:00,67.0,67.0,67.0,67.0,100.0,42.169,42.169,42.169,42.169,100.0
2005-06-01 11:50:00,66.99,67.05,66.99,67.03,2900.0,42.1627,42.2005,42.1627,42.1879,2900.0
2005-06-01 11:55:00,67.02,67.03,66.99,66.99,30000.0,42.1816,42.1879,42.1627,42.1627,30000.0
2005-06-01 12:00:00,67.03,67.04,67.02,67.04,8300.0,42.1879,42.1942,42.1816,42.1942,8300.0
2005-06-01 12:05:00,67.03,67.03,66.95,67.0,87200.0,42.1879,42.1879,42.1376,42.169,87200.0
2005-06-01 12:10:00,67.01,67.01,66.92,66.94,30300.0,42.1753,42.1753,42.1187,42.1313,30300.0
2005-06-01 12:15:00,66.91,66.93,66.87,66.9,25800.0,42.1124,42.125,42.0872,42.1061,25800.0
2005-06-01 12:20:00,66.94,66.94,66.9,66.92,3100.0,42.1313,42.1313,42.1061,42.1187,3100.0
2005-06-01 12:25:00,66.9,66.94,66.9,66.91,3300.0,42.1061,42.1313,42.1061,42.1124,3300.0
2005-06-01 12:30:00,66.9,66.96,66.9,66.96,3600.0,42.1061,42.1438,42.1061,42.1438,3600.0
2005-06-01 12:35:00,66.92,66.92,66.91,66.91,1600.0,42.1187,42.1187,42.1124,42.1124,1600.0
2005-06-01 12:40:00,66.96,66.97,66.92,66.92,3800.0,42.1438,42.1501,42.1187,42.1187,3800.0
2005-06-01 12:45:00,66.95,67.98,66.92,66.96,16600.0,42.1376,42.7858,42.1187,42.1438,16600.0
2005-06-01 12:50:00,66.98,66.98,66.94,66.98,14200.0,42.1564,42.1564,42.1313,42.1564,14200.0
2005-06-01 12:55:00,66.98,67.02,66.95,67.02,1300.0,42.1564,42.1816,42.1376,42.1816,1300.0
2005-06-01 13:00:00,66.97,67.03,66.97,66.98,600.0,42.1501,42.1879,42.1501,42.1564,600.0
2005-06-01 13:05:00,67.0,67.03,67.0,67.01,1900.0,42.169,42.1879,42.169,42.1753,1900.0
2005-06-01 13:10:00,66.99,67.05,66.99,67.05,2000.0,42.1627,42.2005,42.1627,42.2005,2000.0
2005-06-01 13:15:00,67.05,67.05,67.04,67.04,1200.0,42.2005,42.2005,42.1942,42.1942,1200.0
2005-06-01 13:20:00,67.05,67.07,67.03,67.07,1600.0,42.2005,42.2131,42.1879,42.2131,1600.0
2005-06-01 13:25:00,67.01,67.05,67.01,67.05,1100.0,42.1753,42.2005,42.1753,42.2005,1100.0
2005-06-01 13:30:00,67.05,67.07,67.04,67.04,17700.0,42.2005,42.2131,42.1942,42.1942,17700.0
2005-06-01 13:35:00,67.02,67.07,67.02,67.04,3300.0,42.1816,42.2131,42.1816,42.1942,3300.0
2005-06-01 13:40:00,67.04,67.04,67.04,67.04,100.0,42.1942,42.1942,42.1942,42.1942,100.0
2005-06-01 13:45:00,67.02,67.04,67.02,67.04,2200.0,42.1816,42.1942,42.1816,42.1942,2200.0
2005-06-01 13:50:00,67.0,67.02,67.0,67.01,1500.0,42.169,42.1816,42.169,42.1753,1500.0
2005-06-01 13:55:00,67.03,67.09,67.03,67.09,20300.0,42.1879,42.2257,42.1879,42.2257,20300.0
2005-06-01 14:00:00,67.09,67.09,66.98,67.03,14100.0,42.2257,42.2257,42.1564,42.1879,14100.0
2005-06-01 14:05:00,67.08,67.08,67.05,67.05,12000.0,42.2194,42.2194,42.2005,42.2005,12000.0
2005-06-01 14:10:00,67.04,67.05,67.0,67.0,4300.0,42.1942,42.2005,42.169,42.169,4300.0
2005-06-01 14:15:00,67.04,67.04,66.94,66.94,1000.0,42.1942,42.1942,42.1313,42.1313,1000.0
2005-06-01 14:20:00,66.93,66.93,66.86,66.87,38400.0,42.125,42.125,42.0809,42.0872,38400.0
2005-06-01 14:25:00,66.85,66.88,66.85,66.87,1000.0,42.0746,42.0935,42.0746,42.0872,1000.0
2005-06-01 14:30:00,66.88,66.9,66.87,66.87,1800.0,42.0935,42.1061,42.0872,42.0872,1800.0
2005-06-01 14:35:00,66.89,66.89,66.84,66.87,3700.0,42.0998,42.0998,42.0683,42.0872,3700.0
2005-06-01 14:40:00,66.81,66.81,66.73,66.73,2900.0,42.0494,42.0494,41.9991,41.9991,2900.0
2005-06-01 14:45:00,66.66,66.66,66.61,66.62,4000.0,41.955,41.955,41.9236,41.9299,4000.0
2005-06-01 14:50:00,66.58,66.68,66.58,66.64,5700.0,41.9047,41.9676,41.9047,41.9424,5700.0
2005-06-01 14:55:00,66.69,66.69,66.65,66.65,1100.0,41.9739,41.9739,41.9487,41.9487,1100.0
2005-06-01 15:00:00,66.66,66.73,66.65,66.73,6200.0,41.955,41.9991,41.9487,41.9991,6200.0
2005-06-01 15:05:00,66.72,66.72,66.72,66.72,2400.0,41.9928,41.9928,41.9928,41.9928,2400.0
2005-06-01 15:10:00,66.74,66.74,66.68,66.68,5900.0,42.0054,42.0054,41.9676,41.9676,5900.0
2005-06-01 15:15:00,66.74,66.74,66.68,66.73,49400.0,42.0054,42.0054,41.9676,41.9991,49400.0
2005-06-01 15:20:00,66.72,66.73,66.71,66.71,15200.0,41.9928,41.9991,41.9865,41.9865,15200.0
2005-06-01 15:25:00,66.74,66.74,66.71,66.73,63600.0,42.0054,42.0054,41.9865,41.9991,63600.0
2005-06-01 15:30:00,66.73,66.83,66.72,66.83,16900.0,41.9991,42.062,41.9928,42.062,16900.0
2005-06-01 15:35:00,66.86,66.86,66.79,66.85,43500.0,42.0809,42.0809,42.0368,42.0746,43500.0
2005-06-01 15:40:00,66.87,66.9,66.85,66.86,48200.0,42.0872,42.1061,42.0746,42.0809,48200.0
2005-06-01 15:45:00,66.87,66.9,66.87,66.9,28200.0,42.0872,42.1061,42.0872,42.1061,28200.0
2005-06-01 15:50:00,66.9,66.9,66.9,66.9,0.0,42.1061,42.1061,42.1061,42.1061,0.0
2005-06-01 15:55:00,66.9,66.9,66.9,66.9,0.0,42.1061,42.1061,42.1061,42.1061,0.0
2005-06-01 16:00:00,66.91,66.91,66.91,66.91,200.0,42.1124,42.1124,42.1124,42.1124,200.0
2005-06-01 16:05:00,66.91,66.91,66.91,66.91,0.0,42.1124,42.1124,42.1124,42.1124,0.0
2005-06-01 16:10:00,66.84,66.84,66.84,66.84,2000.0,42.0683,42.0683,42.0683,42.0683,2000.0
2005-06-02 09:30:00,66.84,66.85,66.7,66.73,18200.0,42.0683,42.0746,41.9802,41.9991,18200.0
2005-06-02 09:35:00,66.75,66.75,66.65,66.75,58500.0,42.0117,42.0117,41.9487,42.0117,58500.0
2005-06-02 09:40:00,66.75,66.75,66.7,66.72,10500.0,42.0117,42.0117,41.9802,41.9928,10500.0
2005-06-02 09:45:00,66.73,66.76,66.72,66.72,18700.0,41.9991,42.018,41.9928,41.9928,18700.0
2005-06-02 09:50:00,66.67,66.76,66.67,66.76,1100.0,41.9613,42.018,41.9613,42.018,1100.0
2005-06-02 09:55:00,66.71,66.76,66.7,66.7,4300.0,41.9865,42.018,41.9802,41.9802,4300.0
2005-06-02 10:00:00,66.7,66.76,66.7,66.73,1900.0,41.9802,42.018,41.9802,41.9991,1900.0
2005-06-02 10:05:00,66.73,66.73,66.69,66.71,5600.0,41.9991,41.9991,41.9739,41.9865,5600.0
2005-06-02 10:10:00,66.69,66.73,66.69,66.73,1200.0,41.9739,41.9991,41.9739,41.9991,1200.0
2005-06-02 10:15:00,66.73,66.74,66.68,66.68,3800.0,41.9991,42.0054,41.9676,41.9676,3800.0
2005-06-02 10:20:00,66.7,66.72,66.7,66.7,300.0,41.9802,41.9928,41.9802,41.9802,300.0
2005-06-02 10:25:00,66.7,66.75,66.7,66.75,700.0,41.9802,42.0117,41.9802,42.0117,700.0
2005-06-02 10:30:00,66.76,66.79,66.73,66.73,5200.0,42.018,42.0368,41.9991,41.9991,5200.0
2005-06-02 10:35:00,66.68,66.71,66.65,66.71,1400.0,41.9676,41.9865,41.9487,41.9865,1400.0
2005-06-02 10:40:00,66.73,66.78,66.73,66.78,2400.0,41.9991,42.0306,41.9991,42.0306,2400.0
2005-06-02 10:45:00,66.82,66.82,66.79,66.79,4500.0,42.0557,42.0557,42.0368,42.0368,4500.0
2005-06-02 10:50:00,66.79,66.8,66.79,66.8,4700.0,42.0368,42.0431,42.0368,42.0431,4700.0
2005-06-02 10:55:00,66.79,66.82,66.77,66.78,1900.0,42.0368,42.0557,42.0243,42.0306,1900.0
2005-06-02 11:00:00,66.79,66.8,66.75,66.8,3900.0,42.0368,42.0431,42.0117,42.0431,3900.0
2005-06-02 11:05:00,66.73,66.83,66.73,66.83,1100.0,41.9991,42.062,41.9991,42.062,1100.0
2005-06-02 11:10:00,66.83,66.84,66.8,66.81,4300.0,42.062,42.0683,42.0431,42.0494,4300.0
2005-06-02 11:15:00,66.84,66.84,66.81,66.83,2600.0,42.0683,42.0683,42.0494,42.062,2600.0
2005-06-02 11:20:00,66.83,66.85,66.83,66.83,2800.0,42.062,42.0746,42.062,42.062,2800.0
2005-06-02 11:25:00,66.81,66.84,66.8,66.84,5600.0,42.0494,42.0683,42.0431,42.0683,5600.0
2005-06-02 11:30:00,66.8,66.81,66.73,66.73,6800.0,42.0431,42.0494,41.9991,41.9991,6800.0
2005-06-02 11:35:00,66.76,66.85,66.76,66.79,16300.0,42.018,42.0746,42.018,42.0368,16300.0
2005-06-02 11:40:00,66.85,66.85,66.8,66.83,33100.0,42.0746,42.0746,42.0431,42.062,33100.0
2005-06-02 11:45:00,66.82,66.82,66.79,66.79,24600.0,42.0557,42.0557,42.0368,42.0368,24600.0
2005-06-02 11:50:00,66.8,66.82,66.8,66.81,6700.0,42.0431,42.0557,42.0431,42.0494,6700.0
2005-06-02 11:55:00,66.81,66.82,66.8,66.82,1200.0,42.0494,42.0557,42.0431,42.0557,1200.0
2005-06-02 12:00:00,66.84,66.84,66.84,66.84,3100.0,42.0683,42.0683,42.0683,42.0683,3100.0
2005-06-02 12:05:00,66.85,66.87,66.81,66.85,66500.0,42.0746,42.0872,42.0494,42.0746,66500.0
2005-06-02 12:10:00,66.85,66.85,66.78,66.82,29400.0,42.0746,42.0746,42.0306,42.0557,29400.0
2005-06-02 12:15:00,66.83,66.83,66.83,66.83,1400.0,42.062,42.062,42.062,42.062,1400.0
2005-06-02 12:20:00,66.8,66.83,66.8,66.83,1900.0,42.0431,42.062,42.0431,42.062,1900.0
2005-06-02 12:25:00,66.81,66.83,66.8,66.8,4800.0,42.0494,42.062,42.0431,42.0431,4800.0
2005-06-02 12:30:00,66.82,66.82,66.82,66.82,500.0,42.0557,42.0557,42.0557,42.0557,500.0
2005-06-02 12:35:00,66.86,66.86,66.82,66.82,1100.0,42.0809,42.0809,42.0557,42.0557,1100.0
2005-06-02 12:40:00,66.85,66.85,66.83,66.85,2700.0,42.0746,42.0746,42.062,42.0746,2700.0
2005-06-02 12:45:00,66.84,66.84,66.82,66.82,2400.0,42.0683,42.0683,42.0557,42.0557,2400.0
2005-06-02 12:50:00,66.81,66.81,66.81,66.81,300.0,42.0494,42.0494,42.0494,42.0494,300.0
2005-06-02 12:55:00,66.83,66.83,66.8,66.83,1200.0,42.062,42.062,42.0431,42.062,1200.0
2005-06-02 13:00:00,66.83,66.85,66.81,66.85,8700.0,42.062,42.0746,42.0494,42.0746,8700.0
2005-06-02 13:05:00,66.85,66.85,66.82,66.82,700.0,42.0746,42.0746,42.0557,42.0557,700.0
2005-06-02 13:10:00,66.82,66.86,66.82,66.86,5600.0,42.0557,42.0809,42.0557,42.0809,5600.0
2005-06-02 13:15:00,66.86,66.86,66.84,66.84,200.0,42.0809,42.0809,42.0683,42.0683,200.0
2005-06-02 13:20:00,66.86,66.86,66.86,66.86,2500.0,42.0809,42.0809,42.0809,42.0809,2500.0
2005-06-02 13:25:00,66.86,66.86,66.84,66.84,900.0,42.0809,42.0809,42.0683,42.0683,900.0
2005-06-02 13:30:00,66.81,66.84,66.81,66.83,2300.0,42.0494,42.0683,42.0494,42.062,2300.0
2005-06-02 13:35:00,66.84,66.85,66.84,66.84,700.0,42.0683,42.0746,42.0683,42.0683,700.0
2005-06-02 13:40:00,66.8,66.83,66.77,66.81,9200.0,42.0431,42.062,42.0243,42.0494,9200.0
2005-06-02 13:45:00,66.81,66.81,66.79,66.79,500.0,42.0494,42.0494,42.0368,42.0368,500.0
2005-06-02 13:50:00,66.81,66.82,66.81,66.82,5400.0,42.0494,42.0557,42.0494,42.0557,5400.0
2005-06-02 13:55:00,66.82,66.82,66.79,66.8,3100.0,42.0557,42.0557,42.0368,42.0431,3100.0
2005-06-02 14:00:00,66.82,66.85,66.82,66.85,4600.0,42.0557,42.0746,42.0557,42.0746,4600.0
2005-06-02 14:05:00,66.85,66.85,66.8,66.84,21400.0,42.0746,42.0746,42.0431,42.0683,21400.0
2005-06-02 14:10:00,66.84,66.84,66.83,66.84,900.0,42.0683,42.0683,42.062,42.0683,900.0
2005-06-02 14:15:00,66.83,66.86,66.83,66.86,7000.0,42.062,42.0809,42.062,42.0809,7000.0
2005-06-02 14:20:00,66.87,66.88,66.87,66.88,900.0,42.0872,42.0935,42.0872,42.0935,900.0
2005-06-02 14:25:00,66.89,66.93,66.89,66.93,200.0,42.0998,42.125,42.0998,42.125,200.0
2005-06-02 14:30:00,66.9,66.94,66.9,66.92,2300.0,42.1061,42.1313,42.1061,42.1187,2300.0
2005-06-02 14:35:00,66.9,66.9,66.88,66.9,3500.0,42.1061,42.1061,42.0935,42.1061,3500.0
2005-06-02 14:40:00,66.9,66.9,66.9,66.9,0.0,42.1061,42.1061,42.1061,42.1061,0.0
2005-06-02 14:45:00,66.89,66.89,66.87,66.87,3400.0,42.0998,42.0998,42.0872,42.0872,3400.0
2005-06-02 14:50:00,66.87,66.93,66.87,66.92,5600.0,42.0872,42.125,42.0872,42.1187,5600.0
2005-06-02 14:55:00,66.95,66.95,66.87,66.89,11600.0,42.1376,42.1376,42.0872,42.0998,11600.0
2005-06-02 15:00:00,66.88,66.91,66.88,66.88,3100.0,42.0935,42.1124,42.0935,42.0935,3100.0
2005-06-02 15:05:00,66.88,66.9,66.85,66.85,6900.0,42.0935,42.1061,42.0746,42.0746,6900.0
2005-06-02 15:10:00,66.85,66.87,66.83,66.86,9200.0,42.0746,42.0872,42.062,42.0809,9200.0
2005-06-02 15:15:00,66.84,66.88,66.84,66.88,4700.0,42.0683,42.0935,42.0683,42.0935,4700.0
2005-06-02 15:20:00,66.88,66.88,66.82,66.85,10800.0,42.0935,42.0935,42.0557,42.0746,10800.0
2005-06-02 15:25:00,66.87,66.92,66.85,66.89,10700.0,42.0872,42.1187,42.0746,42.0998,10700.0
2005-06-02 15:30:00,66.9,66.91,66.84,66.91,4500.0,42.1061,42.1124,42.0683,42.1124,4500.0
2005-06-02 15:35:00,66.91,66.95,66.89,66.9,2100.0,42.1124,42.1376,42.0998,42.1061,2100.0
2005-06-02 15:40:00,66.91,66.95,66.91,66.94,6600.0,42.1124,42.1376,42.1124,42.1313,6600.0
2005-06-02 15:45:00,66.92,66.95,66.89,66.89,15500.0,42.1187,42.1376,42.0998,42.0998,15500.0
2005-06-02 15:50:00,66.94,66.96,66.88,66.96,11300.0,42.1313,42.1438,42.0935,42.1438,11300.0
2005-06-02 15:55:00,66.92,66.95,66.89,66.93,3400.0,42.1187,42.1376,42.0998,42.125,3400.0
2005-06-02 16:00:00,66.98,66.98,66.98,66.98,100.0,42.1564,42.1564,42.1564,42.1564,100.0
2005-06-02 16:05:00,66.98,66.98,66.98,66.98,0.0,42.1564,42.1564,42.1564,42.1564,0.0
2005-06-02 16:10:00,66.98,66.98,66.93,66.93,37100.0,42.1564,42.1564,42.125,42.125,37100.0
2005-06-03 09:30:00,66.87,66.9,66.87,66.9,11200.0,42.0872,42.1061,42.0872,42.1061,11200.0
2005-06-03 09:35:00,66.77,66.9,66.77,66.9,1600.0,42.0243,42.1061,42.0243,42.1061,1600.0
2005-06-03 09:40:00,66.94,66.95,66.91,66.94,2200.0,42.1313,42.1376,42.1124,42.1313,2200.0
2005-06-03 09:45:00,66.93,67.07,66.93,67.05,7400.0,42.125,42.2131,42.125,42.2005,7400.0
2005-06-03 09:50:00,67.03,67.04,67.02,67.04,2600.0,42.1879,42.1942,42.1816,42.1942,2600.0
2005-06-03 09:55:00,67.04,67.04,67.0,67.0,5200.0,42.1942,42.1942,42.169,42.169,5200.0
2005-06-03 10:00:00,66.97,66.97,66.93,66.93,29700.0,42.1501,42.1501,42.125,42.125,29700.0
2005-06-03 10:05:00,66.9,66.95,66.9,66.95,4100.0,42.1061,42.1376,42.1061,42.1376,4100.0
2005-06-03 10:10:00,66.94,66.95,66.89,66.95,2200.0,42.1313,42.1376,42.0998,42.1376,2200.0
2005-06-03 10:15:00,66.93,66.94,66.93,66.94,1000.0,42.125,42.1313,42.125,42.1313,1000.0
2005-06-03 10:20:00,66.91,66.91,66.84,66.84,4800.0,42.1124,42.1124,42.0683,42.0683,4800.0
2005-06-03 10:25:00,66.84,66.88,66.79,66.88,1000.0,42.0683,42.0935,42.0368,42.0935,1000.0
2005-06-03 10:30:00,66.85,66.89,66.85,66.89,3100.0,42.0746,42.0998,42.0746,42.0998,3100.0
2005-06-03 10:35:00,66.89,66.89,66.84,66.85,3000.0,42.0998,42.0998,42.0683,42.0746,3000.0
2005-06-03 10:40:00,66.85,66.85,66.85,66.85,0.0,42.0746,42.0746,42.0746,42.0746,0.0
2005-06-03 10:45:00,66.9,66.93,66.88,66.88,3600.0,42.1061,42.125,42.0935,42.0935,3600.0
2005-06-03 10:50:00,66.92,66.98,66.92,66.98,2200.0,42.1187,42.1564,42.1187,42.1564,2200.0
2005-06-03 10:55:00,66.91,66.93,66.9,66.93,2300.0,42.1124,42.125,42.1061,42.125,2300.0
2005-06-03 11:00:00,66.95,66.95,66.95,66.95,300.0,42.1376,42.1376,42.1376,42.1376,300.0
2005-06-03 11:05:00,66.92,66.93,66.92,66.93,2100.0,42.1187,42.125,42.1187,42.125,2100.0
2005-06-03 11:10:00,66.95,66.95,66.93,66.93,8700.0,42.1376,42.1376,42.125,42.125,8700.0
2005-06-03 11:15:00,66.92,66.92,66.89,66.9,500.0,42.1187,42.1187,42.0998,42.1061,500.0
2005-06-03 11:20:00,66.87,66.87,66.87,66.87,2000.0,42.0872,42.0872,42.0872,42.0872,2000.0
2005-06-03 11:25:00,66.88,66.89,66.88,66.89,4200.0,42.0935,42.0998,42.0935,42.0998,4200.0
2005-06-03 11:30:00,66.89,66.89,66.85,66.85,2300.0,42.0998,42.0998,42.0746,42.0746,2300.0
2005-06-03 11:35:00,66.83,66.84,66.78,66.79,4600.0,42.062,42.0683,42.0306,42.0368,4600.0
2005-06-03 11:40:00,66.77,66.8,66.76,66.79,2400.0,42.0243,42.0431,42.018,42.0368,2400.0
2005-06-03 11:45:00,66.73,66.75,66.7,66.71,17700.0,41.9991,42.0117,41.9802,41.9865,17700.0
2005-06-03 11:50:00,66.68,66.68,66.65,66.65,12700.0,41.9676,41.9676,41.9487,41.9487,12700.0
2005-06-03 11:55:00,66.59,66.62,66.59,66.62,175200.0,41.911,41.9299,41.911,41.9299,175200.0
2005-06-03 12:00:00,66.62,66.64,66.61,66.61,3900.0,41.9299,41.9424,41.9236,41.9236,3900.0
2005-06-03 12:05:00,66.61,66.61,66.61,66.61,0.0,41.9236,41.9236,41.9236,41.9236,0.0
2005-06-03 12:10:00,66.61,66.61,66.53,66.57,4600.0,41.9236,41.9236,41.8732,41.8984,4600.0
2005-06-03 12:15:00,66.56,66.62,66.56,66.62,11900.0,41.8921,41.9299,41.8921,41.9299,11900.0
2005-06-03 12:20:00,66.62,66.62,66.56,66.57,1600.0,41.9299,41.9299,41.8921,41.8984,1600.0
2005-06-03 12:25:00,66.56,66.58,66.56,66.58,1100.0,41.8921,41.9047,41.8921,41.9047,1100.0
2005-06-03 12:30:00,66.58,66.58,66.58,66.58,10000.0,41.9047,41.9047,41.9047,41.9047,10000.0
2005-06-03 12:35:00,66.6,66.6,66.58,66.58,2200.0,41.9173,41.9173,41.9047,41.9047,2200.0
2005-06-03 12:40:00,66.63,66.64,66.6,66.64,800.0,41.9361,41.9424,41.9173,41.9424,800.0
2005-06-03 12:45:00,66.62,66.62,66.59,66.62,1400.0,41.9299,41.9299,41.911,41.9299,1400.0
2005-06-03 12:50:00,66.6,66.62,66.6,66.6,4800.0,41.9173,41.9299,41.9173,41.9173,4800.0
2005-06-03 12:55:00,66.59,66.6,66.56,66.6,16800.0,41.911,41.9173,41.8921,41.9173,16800.0
2005-06-03 13:00:00,66.6,66.6,66.57,66.57,1500.0,41.9173,41.9173,41.8984,41.8984,1500.0
2005-06-03 13:05:00,66.57,66.57,66.56,66.56,3100.0,41.8984,41.8984,41.8921,41.8921,3100.0
2005-06-03 13:10:00,66.57,66.62,66.56,66.62,1900.0,41.8984,41.9299,41.8921,41.9299,1900.0
2005-06-03 13:15:00,66.59,66.61,66.57,66.58,1100.0,41.911,41.9236,41.8984,41.9047,1100.0
2005-06-03 13:20:00,66.58,66.62,66.58,66.59,3500.0,41.9047,41.9299,41.9047,41.911,3500.0
2005-06-03 13:25:00,66.58,66.59,66.57,66.58,4300.0,41.9047,41.911,41.8984,41.9047,4300.0
2005-06-03 13:30:00,66.64,66.65,66.59,66.64,1600.0,41.9424,41.9487,41.911,41.9424,1600.0
2005-06-03 13:35:00,66.64,66.64,66.64,66.64,200.0,41.9424,41.9424,41.9424,41.9424,200.0
2005-06-03 13:40:00,66.62,66.64,66.61,66.64,6600.0,41.9299,41.9424,41.9236,41.9424,6600.0
2005-06-03 13:45:00,66.65,66.68,66.65,66.66,3500.0,41.9487,41.9676,41.9487,41.955,3500.0
2005-06-03 13:50:00,66.65,66.65,66.62,66.64,3000.0,41.9487,41.9487,41.9299,41.9424,3000.0
2005-06-03 13:55:00,66.65,66.66,66.65,66.65,3100.0,41.9487,41.955,41.9487,41.9487,3100.0
2005-06-03 14:00:00,66.64,66.64,66.6,66.6,2600.0,41.9424,41.9424,41.9173,41.9173,2600.0
2005-06-03 14:05:00,66.6,66.61,66.57,66.61,6200.0,41.9173,41.9236,41.8984,41.9236,6200.0
2005-06-03 14:10:00,66.63,66.63,66.63,66.63,400.0,41.9361,41.9361,41.9361,41.9361,400.0
2005-06-03 14:15:00,66.65,66.74,66.65,66.74,2800.0,41.9487,42.0054,41.9487,42.0054,2800.0
2005-06-03 14:20:00,66.72,66.74,66.71,66.71,5400.0,41.9928,42.0054,41.9865,41.9865,5400.0
2005-06-03 14:25:00,66.7,66.74,66.69,66.69,3500.0,41.9802,42.0054,41.9739,41.9739,3500.0
2005-06-03 14:30:00,66.65,66.67,66.64,66.65,3800.0,41.9487,41.9613,41.9424,41.9487,3800.0
2005-06-03 14:35:00,66.65,66.67,66.64,66.64,3600.0,41.9487,41.9613,41.9424,41.9424,3600.0
2005-06-03 14:40:00,66.63,66.68,66.63,66.66,4800.0,41.9361,41.9676,41.9361,41.955,4800.0
2005-06-03 14:45:00,66.68,66.68,66.63,66.63,1500.0,41.9676,41.9676,41.9361,41.9361,1500.0
2005-06-03 14:50:00,66.65,66.67,66.58,66.58,14700.0,41.9487,41.9613,41.9047,41.9047,14700.0
2005-06-03 14:55:00,66.58,66.62,66.55,66.61,9300.0,41.9047,41.9299,41.8858,41.9236,9300.0
2005-06-03 15:00:00,66.62,66.64,66.62,66.62,3000.0,41.9299,41.9424,41.9299,41.9299,3000.0
2005-06-03 15:05:00,66.66,66.69,66.65,66.68,5000.0,41.955,41.9739,41.9487,41.9676,5000.0
2005-06-03 15:10:00,66.7,66.7,66.66,66.66,400.0,41.9802,41.9802,41.955,41.955,400.0
2005-06-03 15:15:00,66.64,66.68,66.61,66.68,5200.0,41.9424,41.9676,41.9236,41.9676,5200.0
2005-06-03 15:20:00,66.68,66.68,66.58,66.58,4000.0,41.9676,41.9676,41.9047,41.9047,4000.0
2005-06-03 15:25:00,66.58,66.63,66.55,66.55,27600.0,41.9047,41.9361,41.8858,41.8858,27600.0
2005-06-03 15:30:00,66.6,66.62,66.6,66.62,1000.0,41.9173,41.9299,41.9173,41.9299,1000.0
2005-06-03 15:35:00,66.63,66.66,66.63,66.64,3400.0,41.9361,41.955,41.9361,41.9424,3400.0
2005-06-03 15:40:00,66.67,66.72,66.67,66.72,3700.0,41.9613,41.9928,41.9613,41.9928,3700.0
2005-06-03 15:45:00,66.72,66.73,66.68,66.7,5500.0,41.9928,41.9991,41.9676,41.9802,5500.0
2005-06-03 15:50:00,66.71,66.76,66.69,66.7,8500.0,41.9865,42.018,41.9739,41.9802,8500.0
2005-06-03 15:55:00,66.69,66.74,66.65,66.65,5900.0,41.9739,42.0054,41.9487,41.9487,5900.0
2005-06-03 16:00:00,66.71,66.71,66.71,66.71,4200.0,41.9865,41.9865,41.9865,41.9865,4200.0
2005-06-03 16:05:00,66.71,66.71,66.71,66.71,0.0,41.9865,41.9865,41.9865,41.9865,0.0
2005-06-03 16:10:00,66.74,66.74,66.74,66.74,800.0,42.0054,42.0054,42.0054,42.0054,800.0
2005-06-06 09:30:00,66.73,66.76,66.73,66.76,6200.0,41.9991,42.018,41.9991,42.018,6200.0
2005-06-06 09:35:00,66.73,66.73,66.65,66.72,28600.0,41.9991,41.9991,41.9487,41.9928,28600.0
2005-06-06 09:40:00,66.65,66.7,66.65,66.68,1100.0,41.9487,41.9802,41.9487,41.9676,1100.0
2005-06-06 09:45:00,66.65,66.67,66.63,66.63,10800.0,41.9487,41.9613,41.9361,41.9361,10800.0
2005-06-06 09:50:00,66.65,66.66,66.62,66.62,1300.0,41.9487,41.955,41.9299,41.9299,1300.0
2005-06-06 09:55:00,66.64,66.7,66.64,66.69,3300.0,41.9424,41.9802,41.9424,41.9739,3300.0
2005-06-06 10:00:00,66.61,66.67,66.61,66.64,13600.0,41.9236,41.9613,41.9236,41.9424,13600.0
2005-06-06 10:05:00,66.61,66.65,66.6,66.6,9100.0,41.9236,41.9487,41.9173,41.9173,9100.0
2005-06-06 10:10:00,66.6,66.6,66.6,66.6,1100.0,41.9173,41.9173,41.9173,41.9173,1100.0
2005-06-06 10:15:00,66.6,66.6,66.6,66.6,0.0,41.9173,41.9173,41.9173,41.9173,0.0
2005-06-06 10:20:00,66.61,66.61,66.57,66.57,7700.0,41.9236,41.9236,41.8984,41.8984,7700.0
2005-06-06 10:25:00,66.58,66.61,66.58,66.61,700.0,41.9047,41.9236,41.9047,41.9236,700.0
2005-06-06 10:30:00,66.62,66.63,66.56,66.56,2900.0,41.9299,41.9361,41.8921,41.8921,2900.0
2005-06-06 10:35:00,66.59,66.62,66.57,66.62,800.0,41.911,41.9299,41.8984,41.9299,800.0
2005-06-06 10:40:00,66.55,66.6,66.55,66.6,4700.0,41.8858,41.9173,41.8858,41.9173,4700.0
2005-06-06 10:45:00,66.57,66.57,66.54,66.54,2600.0,41.8984,41.8984,41.8795,41.8795,2600.0
2005-06-06 10:50:00,66.53,66.53,66.53,66.53,300.0,41.8732,41.8732,41.8732,41.8732,300.0
2005-06-06 10:55:00,66.51,66.51,66.47,66.48,13900.0,41.8606,41.8606,41.8354,41.8417,13900.0
2005-06-06 11:00:00,66.48,66.5,66.46,66.5,4600.0,41.8417,41.8543,41.8292,41.8543,4600.0
2005-06-06 11:05:00,66.51,66.51,66.49,66.5,10400.0,41.8606,41.8606,41.848,41.8543,10400.0
2005-06-06 11:10:00,66.49,66.51,66.49,66.51,2900.0,41.848,41.8606,41.848,41.8606,2900.0
2005-06-06 11:15:00,66.5,66.52,66.5,66.52,2400.0,41.8543,41.8669,41.8543,41.8669,2400.0
2005-06-06 11:20:00,66.51,66.53,66.49,66.5,11000.0,41.8606,41.8732,41.848,41.8543,11000.0
2005-06-06 11:25:00,66.53,66.54,66.53,66.54,1200.0,41.8732,41.8795,41.8732,41.8795,1200.0
2005-06-06 11:30:00,66.55,66.55,66.55,66.55,500.0,41.8858,41.8858,41.8858,41.8858,500.0
2005-06-06 11:35:00,66.52,66.52,66.5,66.52,3000.0,41.8669,41.8669,41.8543,41.8669,3000.0
2005-06-06 11:40:00,66.52,66.54,66.52,66.54,3300.0,41.8669,41.8795,41.8669,41.8795,3300.0
2005-06-06 11:45:00,66.54,66.54,66.5,66.52,10400.0,41.8795,41.8795,41.8543,41.8669,10400.0
2005-06-06 11:50:00,66.52,66.54,66.52,66.53,3600.0,41.8669,41.8795,41.8669,41.8732,3600.0
2005-06-06 11:55:00,66.51,66.51,66.51,66.51,2300.0,41.8606,41.8606,41.8606,41.8606,2300.0
2005-06-06 12:00:00,66.53,66.57,66.53,66.57,5800.0,41.8732,41.8984,41.8732,41.8984,5800.0
2005-06-06 12:05:00,66.59,66.59,66.57,66.57,1100.0,41.911,41.911,41.8984,41.8984,1100.0
2005-06-06 12:10:00,66.56,66.59,66.56,66.59,300.0,41.8921,41.911,41.8921,41.911,300.0
2005-06-06 12:15:00,66.6,66.62,66.6,66.62,2000.0,41.9173,41.9299,41.9173,41.9299,2000.0
2005-06-06 12:20:00,66.56,66.56,66.56,66.56,900.0,41.8921,41.8921,41.8921,41.8921,900.0
2005-06-06 12:25:00,66.53,66.6,66.53,66.6,300.0,41.8732,41.9173,41.8732,41.9173,300.0
2005-06-06 12:30:00,66.59,66.59,66.53,66.53,500.0,41.911,41.911,41.8732,41.8732,500.0
2005-06-06 12:35:00,66.53,66.55,66.53,66.55,5700.0,41.8732,41.8858,41.8732,41.8858,5700.0
2005-06-06 12:40:00,66.55,66.61,66.55,66.59,4400.0,41.8858,41.9236,41.8858,41.911,4400.0
2005-06-06 12:45:00,66.59,66.59,66.59,66.59,1300.0,41.911,41.911,41.911,41.911,1300.0
2005-06-06 12:50:00,66.59,66.59,66.59,66.59,0.0,41.911,41.911,41.911,41.911,0.0
2005-06-06 12:55:00,66.59,66.59,66.59,66.59,0.0,41.911,41.911,41.911,41.911,0.0
2005-06-06 13:00:00,66.59,66.59,66.57,66.58,600.0,41.911,41.911,41.8984,41.9047,600.0
2005-06-06 13:05:00,66.59,66.59,66.57,66.57,300.0,41.911,41.911,41.8984,41.8984,300.0
2005-06-06 13:10:00,66.58,66.6,66.57,66.6,800.0,41.9047,41.9173,41.8984,41.9173,800.0
2005-06-06 13:15:00,66.61,66.62,66.61,66.62,1400.0,41.9236,41.9299,41.9236,41.9299,1400.0
2005-06-06 13:20:00,66.59,66.59,66.57,66.57,7300.0,41.911,41.911,41.8984,41.8984,7300.0
2005-06-06 13:25:00,66.57,66.58,66.55,66.55,6000.0,41.8984,41.9047,41.8858,41.8858,6000.0
2005-06-06 13:30:00,66.58,66.58,66.55,66.55,7700.0,41.9047,41.9047,41.8858,41.8858,7700.0
2005-06-06 13:35:00,66.55,66.6,66.55,66.6,2100.0,41.8858,41.9173,41.8858,41.9173,2100.0
2005-06-06 13:40:00,66.54,66.61,66.54,66.61,2800.0,41.8795,41.9236,41.8795,41.9236,2800.0
2005-06-06 13:45:00,66.62,66.62,66.62,66.62,200.0,41.9299,41.9299,41.9299,41.9299,200.0
2005-06-06 13:50:00,66.66,66.66,66.65,66.65,600.0,41.955,41.955,41.9487,41.9487,600.0
2005-06-06 13:55:00,66.58,66.62,66.57,66.62,500.0,41.9047,41.9299,41.8984,41.9299,500.0
2005-06-06 14:00:00,66.63,66.63,66.62,66.62,500.0,41.9361,41.9361,41.9299,41.9299,500.0
2005-06-06 14:05:00,66.66,66.7,66.66,66.7,5100.0,41.955,41.9802,41.955,41.9802,5100.0
2005-06-06 14:10:00,66.66,66.68,66.66,66.68,1700.0,41.955,41.9676,41.955,41.9676,1700.0
2005-06-06 14:15:00,66.66,66.72,66.64,66.64,5600.0,41.955,41.9928,41.9424,41.9424,5600.0
2005-06-06 14:20:00,66.66,66.66,66.66,66.66,700.0,41.955,41.955,41.955,41.955,700.0
2005-06-06 14:25:00,66.67,66.68,66.67,66.67,700.0,41.9613,41.9676,41.9613,41.9613,700.0
2005-06-06 14:30:00,66.65,66.67,66.65,66.67,11400.0,41.9487,41.9613,41.9487,41.9613,11400.0
2005-06-06 14:35:00,66.69,66.69,66.65,66.65,17500.0,41.9739,41.9739,41.9487,41.9487,17500.0
2005-06-06 14:40:00,66.66,66.66,66.62,66.64,6300.0,41.955,41.955,41.9299,41.9424,6300.0
2005-06-06 14:45:00,66.61,66.61,66.59,66.61,6200.0,41.9236,41.9236,41.911,41.9236,6200.0
2005-06-06 14:50:00,66.61,66.68,66.59,66.68,9500.0,41.9236,41.9676,41.911,41.9676,9500.0
2005-06-06 14:55:00,66.67,66.67,66.63,66.66,5400.0,41.9613,41.9613,41.9361,41.955,5400.0
2005-06-06 15:00:00,66.66,66.66,66.63,66.63,1400.0,41.955,41.955,41.9361,41.9361,1400.0
2005-06-06 15:05:00,66.64,66.64,66.63,66.63,300.0,41.9424,41.9424,41.9361,41.9361,300.0
2005-06-06 15:10:00,66.62,66.63,66.6,66.6,4300.0,41.9299,41.9361,41.9173,41.9173,4300.0
2005-06-06 15:15:00,66.6,66.63,66.6,66.63,400.0,41.9173,41.9361,41.9173,41.9361,400.0
2005-06-06 15:20:00,66.62,66.65,66.62,66.64,2900.0,41.9299,41.9487,41.9299,41.9424,2900.0
2005-06-06 15:25:00,66.65,66.74,66.65,66.74,38500.0,41.9487,42.0054,41.9487,42.0054,38500.0
2005-06-06 15:30:00,66.7,66.72,66.69,66.69,1700.0,41.9802,41.9928,41.9739,41.9739,1700.0
2005-06-06 15:35:00,66.68,66.76,66.68,66.76,1000.0,41.9676,42.018,41.9676,42.018,1000.0
2005-06-06 15:40:00,66.73,66.78,66.71,66.71,11900.0,41.9991,42.0306,41.9865,41.9865,11900.0
2005-06-06 15:45:00,66.73,66.73,66.73,66.73,100.0,41.9991,41.9991,41.9991,41.9991,100.0
2005-06-06 15:50:00,66.77,66.78,66.71,66.75,7200.0,42.0243,42.0306,41.9865,42.0117,7200.0
2005-06-06 15:55:00,66.75,66.78,66.7,66.78,125500.0,42.0117,42.0306,41.9802,42.0306,125500.0
2005-06-06 16:00:00,66.68,66.74,66.68,66.74,30800.0,41.9676,42.0054,41.9676,42.0054,30800.0
2005-06-06 16:05:00,66.74,66.74,66.74,66.74,0.0,42.0054,42.0054,42.0054,42.0054,0.0
2005-06-06 16:10:00,66.74,66.74,66.74,66.74,0.0,42.0054,42.0054,42.0054,42.0054,0.0
2005-06-07 09:30:00,66.95,66.96,66.94,66.94,12700.0,42.1376,42.1438,42.1313,42.1313,12700.0
2005-06-07 09:35:00,66.94,66.97,66.84,66.86,1500.0,42.1313,42.1501,42.0683,42.0809,1500.0
2005-06-07 09:40:00,66.96,66.96,66.96,66.96,100.0,42.1438,42.1438,42.1438,42.1438,100.0
2005-06-07 09:45:00,66.95,67.02,66.95,67.02,6400.0,42.1376,42.1816,42.1376,42.1816,6400.0
2005-06-07 09:50:00,67.02,67.08,67.02,67.08,2700.0,42.1816,42.2194,42.1816,42.2194,2700.0
2005-06-07 09:55:00,67.07,67.12,67.07,67.1,1300.0,42.2131,42.2445,42.2131,42.232,1300.0
2005-06-07 10:00:00,67.12,67.12,67.12,67.12,300.0,42.2445,42.2445,42.2445,42.2445,300.0
2005-06-07 10:05:00,67.11,67.12,67.1,67.12,1900.0,42.2383,42.2445,42.232,42.2445,1900.0
2005-06-07 10:10:00,67.21,67.3,67.21,67.25,5100.0,42.3012,42.3578,42.3012,42.3264,5100.0
2005-06-07 10:15:00,67.23,67.27,67.23,67.27,1800.0,42.3138,42.339,42.3138,42.339,1800.0
2005-06-07 10:20:00,67.24,67.24,67.23,67.24,1000.0,42.3201,42.3201,42.3138,42.3201,1000.0
2005-06-07 10:25:00,67.28,67.29,67.28,67.29,1100.0,42.3452,42.3515,42.3452,42.3515,1100.0
2005-06-07 10:30:00,67.32,67.33,67.27,67.27,6800.0,42.3704,42.3767,42.339,42.339,6800.0
2005-06-07 10:35:00,67.29,67.29,67.22,67.25,5600.0,42.3515,42.3515,42.3075,42.3264,5600.0
2005-06-07 10:40:00,67.27,67.29,67.22,67.24,5300.0,42.339,42.3515,42.3075,42.3201,5300.0
2005-06-07 10:45:00,67.3,67.3,67.21,67.22,5100.0,42.3578,42.3578,42.3012,42.3075,5100.0
2005-06-07 10:50:00,67.22,67.25,67.2,67.24,5800.0,42.3075,42.3264,42.2949,42.3201,5800.0
2005-06-07 10:55:00,67.2,67.27,67.2,67.27,7400.0,42.2949,42.339,42.2949,42.339,7400.0
2005-06-07 11:00:00,67.26,67.27,67.23,67.27,2300.0,42.3327,42.339,42.3138,42.339,2300.0
2005-06-07 11:05:00,67.28,67.31,67.23,67.26,8300.0,42.3452,42.3641,42.3138,42.3327,8300.0
2005-06-07 11:10:00,67.31,67.31,67.26,67.26,5600.0,42.3641,42.3641,42.3327,42.3327,5600.0
2005-06-07 11:15:00,67.23,67.27,67.21,67.21,4900.0,42.3138,42.339,42.3012,42.3012,4900.0
2005-06-07 11:20:00,67.19,67.26,67.19,67.24,12200.0,42.2886,42.3327,42.2886,42.3201,12200.0
2005-06-07 11:25:00,67.25,67.25,67.24,67.24,400.0,42.3264,42.3264,42.3201,42.3201,400.0
2005-06-07 11:30:00,67.26,67.31,67.26,67.28,4400.0,42.3327,42.3641,42.3327,42.3452,4400.0
2005-06-07 11:35:00,67.29,67.3,67.26,67.29,600.0,42.3515,42.3578,42.3327,42.3515,600.0
2005-06-07 11:40:00,67.27,67.27,67.25,67.25,300.0,42.339,42.339,42.3264,42.3264,300.0
2005-06-07 11:45:00,67.26,67.29,67.23,67.29,2500.0,42.3327,42.3515,42.3138,42.3515,2500.0
2005-06-07 11:50:00,67.28,67.31,67.25,67.31,2300.0,42.3452,42.3641,42.3264,42.3641,2300.0
2005-06-07 11:55:00,67.34,67.34,67.29,67.32,3200.0,42.383,42.383,42.3515,42.3704,3200.0
2005-06-07 12:00:00,67.31,67.33,67.25,67.25,1200.0,42.3641,42.3767,42.3264,42.3264,1200.0
2005-06-07 12:05:00,67.28,67.28,67.26,67.26,600.0,42.3452,42.3452,42.3327,42.3327,600.0
2005-06-07 12:10:00,67.27,67.27,67.26,67.26,2200.0,42.339,42.339,42.3327,42.3327,2200.0
2005-06-07 12:15:00,67.24,67.26,67.22,67.22,4000.0,42.3201,42.3327,42.3075,42.3075,4000.0
2005-06-07 12:20:00,67.21,67.24,67.2,67.2,1700.0,42.3012,42.3201,42.2949,42.2949,1700.0
2005-06-07 12:25:00,67.2,67.24,67.2,67.21,5600.0,42.2949,42.3201,42.2949,42.3012,5600.0
2005-06-07 12:30:00,67.2,67.23,67.17,67.23,4800.0,42.2949,42.3138,42.276,42.3138,4800.0
2005-06-07 12:35:00,67.24,67.24,67.17,67.23,29600.0,42.3201,42.3201,42.276,42.3138,29600.0
2005-06-07 12:40:00,67.21,67.23,67.21,67.23,900.0,42.3012,42.3138,42.3012,42.3138,900.0
2005-06-07 12:45:00,67.21,67.24,67.2,67.24,7100.0,42.3012,42.3201,42.2949,42.3201,7100.0
2005-06-07 12:50:00,67.24,67.26,67.23,67.23,900.0,42.3201,42.3327,42.3138,42.3138,900.0
2005-06-07 12:55:00,67.23,67.29,67.23,67.27,5300.0,42.3138,42.3515,42.3138,42.339,5300.0
2005-06-07 13:00:00,67.25,67.27,67.25,67.27,1200.0,42.3264,42.339,42.3264,42.339,1200.0
2005-06-07 13:05:00,67.26,67.26,67.26,67.26,800.0,42.3327,42.3327,42.3327,42.3327,800.0
2005-06-07 13:10:00,67.26,67.28,67.24,67.24,3500.0,42.3327,42.3452,42.3201,42.3201,3500.0
2005-06-07 13:15:00,67.26,67.27,67.23,67.23,6500.0,42.3327,42.339,42.3138,42.3138,6500.0
2005-06-07 13:20:00,67.23,67.24,67.2,67.21,8200.0,42.3138,42.3201,42.2949,42.3012,8200.0
2005-06-07 13:25:00,67.24,67.24,67.21,67.22,400.0,42.3201,42.3201,42.3012,42.3075,400.0
2005-06-07 13:30:00,67.21,67.21,67.15,67.15,6800.0,42.3012,42.3012,42.2634,42.2634,6800.0
2005-06-07 13:35:00,67.15,67.23,67.15,67.19,5200.0,42.2634,42.3138,42.2634,42.2886,5200.0
2005-06-07 13:40:00,67.2,67.2,67.16,67.16,143200.0,42.2949,42.2949,42.2697,42.2697,143200.0
2005-06-07 13:45:00,67.18,67.23,67.18,67.21,2700.0,42.2823,42.3138,42.2823,42.3012,2700.0
2005-06-07 13:50:00,67.15,67.16,67.14,67.16,1400.0,42.2634,42.2697,42.2571,42.2697,1400.0
2005-06-07 13:55:00,67.15,67.2,67.14,67.2,10300.0,42.2634,42.2949,42.2571,42.2949,10300.0
2005-06-07 14:00:00,67.2,67.2,67.14,67.14,8900.0,42.2949,42.2949,42.2571,42.2571,8900.0
2005-06-07 14:05:00,67.16,67.17,67.16,67.17,1400.0,42.2697,42.276,42.2697,42.276,1400.0
2005-06-07 14:10:00,67.01,67.01,66.89,66.96,2500.0,42.1753,42.1753,42.0998,42.1438,2500.0
2005-06-07 14:15:00,67.0,67.0,66.95,66.98,6700.0,42.169,42.169,42.1376,42.1564,6700.0
2005-06-07 14:20:00,66.99,67.01,66.95,66.95,13400.0,42.1627,42.1753,42.1376,42.1376,13400.0
2005-06-07 14:25:00,66.96,67.0,66.95,66.96,2300.0,42.1438,42.169,42.1376,42.1438,2300.0
2005-06-07 14:30:00,66.95,67.0,66.95,66.98,1800.0,42.1376,42.169,42.1376,42.1564,1800.0
2005-06-07 14:35:00,67.02,67.1,67.01,67.1,1500.0,42.1816,42.232,42.1753,42.232,1500.0
2005-06-07 14:40:00,67.1,67.1,67.1,67.1,0.0,42.232,42.232,42.232,42.232,0.0
2005-06-07 14:45:00,67.06,67.06,67.02,67.02,300.0,42.2068,42.2068,42.1816,42.1816,300.0
2005-06-07 14:50:00,67.04,67.09,67.04,67.09,1900.0,42.1942,42.2257,42.1942,42.2257,1900.0
2005-06-07 14:55:00,67.09,67.09,67.04,67.04,6500.0,42.2257,42.2257,42.1942,42.1942,6500.0
2005-06-07 15:00:00,67.06,67.06,66.93,66.93,4700.0,42.2068,42.2068,42.125,42.125,4700.0
2005-06-07 15:05:00,66.92,66.97,66.91,66.97,3000.0,42.1187,42.1501,42.1124,42.1501,3000.0
2005-06-07 15:10:00,66.96,66.99,66.9,66.94,5200.0,42.1438,42.1627,42.1061,42.1313,5200.0
2005-06-07 15:15:00,66.95,66.97,66.95,66.97,2800.0,42.1376,42.1501,42.1376,42.1501,2800.0
2005-06-07 15:20:00,66.98,67.0,66.93,66.95,3200.0,42.1564,42.169,42.125,42.1376,3200.0
2005-06-07 15:25:00,66.93,66.94,66.92,66.94,1600.0,42.125,42.1313,42.1187,42.1313,1600.0
2005-06-07 15:30:00,66.89,66.91,66.8,66.84,6500.0,42.0998,42.1124,42.0431,42.0683,6500.0
2005-06-07 15:35:00,66.83,66.85,66.78,66.83,900.0,42.062,42.0746,42.0306,42.062,900.0
2005-06-07 15:40:00,66.87,66.87,66.84,66.84,800.0,42.0872,42.0872,42.0683,42.0683,800.0
2005-06-07 15:45:00,66.76,66.83,66.76,66.78,42600.0,42.018,42.062,42.018,42.0306,42600.0
2005-06-07 15:50:00,66.81,66.81,66.74,66.74,600.0,42.0494,42.0494,42.0054,42.0054,600.0
2005-06-07 15:55:00,66.75,66.79,66.75,66.79,400.0,42.0117,42.0368,42.0117,42.0368,400.0
2005-06-07 16:00:00,66.79,66.79,66.79,66.79,10100.0,42.0368,42.0368,42.0368,42.0368,10100.0
2005-06-07 16:05:00,66.79,66.79,66.79,66.79,0.0,42.0368,42.0368,42.0368,42.0368,0.0
2005-06-07 16:10:00,66.79,66.79,66.79,66.79,0.0,42.0368,42.0368,42.0368,42.0368,0.0
2005-06-08 09:30:00,67.0,67.02,67.0,67.02,7000.0,42.169,42.1816,42.169,42.1816,7000.0
2005-06-08 09:35:00,66.98,66.98,66.89,66.89,1100.0,42.1564,42.1564,42.0998,42.0998,1100.0
2005-06-08 09:40:00,66.96,66.96,66.94,66.95,41300.0,42.1438,42.1438,42.1313,42.1376,41300.0
2005-06-08 09:45:00,66.96,66.96,66.93,66.93,196600.0,42.1438,42.1438,42.125,42.125,196600.0
2005-06-08 09:50:00,66.97,66.97,66.96,66.97,15600.0,42.1501,42.1501,42.1438,42.1501,15600.0
2005-06-08 09:55:00,66.98,66.99,66.96,66.99,5200.0,42.1564,42.1627,42.1438,42.1627,5200.0
2005-06-08 10:00:00,66.92,66.93,66.92,66.93,300.0,42.1187,42.125,42.1187,42.125,300.0
2005-06-08 10:05:00,66.99,67.0,66.99,67.0,4200.0,42.1627,42.169,42.1627,42.169,4200.0
2005-06-08 10:10:00,66.97,66.99,66.97,66.97,4600.0,42.1501,42.1627,42.1501,42.1501,4600.0
2005-06-08 10:15:00,66.92,66.95,66.92,66.95,3000.0,42.1187,42.1376,42.1187,42.1376,3000.0
2005-06-08 10:20:00,66.94,66.95,66.9,66.95,15100.0,42.1313,42.1376,42.1061,42.1376,15100.0
2005-06-08 10:25:00,66.95,66.96,66.89,66.89,4000.0,42.1376,42.1438,42.0998,42.0998,4000.0
2005-06-08 10:30:00,66.89,66.9,66.85,66.87,22500.0,42.0998,42.1061,42.0746,42.0872,22500.0
2005-06-08 10:35:00,66.92,66.92,66.92,66.92,100.0,42.1187,42.1187,42.1187,42.1187,100.0
2005-06-08 10:40:00,66.99,66.99,66.93,66.93,1100.0,42.1627,42.1627,42.125,42.125,1100.0
2005-06-08 10:45:00,67.02,67.04,67.02,67.04,1100.0,42.1816,42.1942,42.1816,42.1942,1100.0
2005-06-08 10:50:00,67.03,67.07,66.96,67.07,3200.0,42.1879,42.2131,42.1438,42.2131,3200.0
2005-06-08 10:55:00,67.06,67.06,67.02,67.02,400.0,42.2068,42.2068,42.1816,42.1816,400.0
2005-06-08 11:00:00,67.06,67.06,67.06,67.06,400.0,42.2068,42.2068,42.2068,42.2068,400.0
2005-06-08 11:05:00,67.03,67.03,67.03,67.03,400.0,42.1879,42.1879,42.1879,42.1879,400.0
2005-06-08 11:10:00,67.03,67.03,67.03,67.03,2000.0,42.1879,42.1879,42.1879,42.1879,2000.0
2005-06-08 11:15:00,67.03,67.03,66.93,66.93,1300.0,42.1879,42.1879,42.125,42.125,1300.0
2005-06-08 11:20:00,67.02,67.02,67.02,67.02,400.0,42.1816,42.1816,42.1816,42.1816,400.0
2005-06-08 11:25:00,66.87,66.87,66.87,66.87,10000.0,42.0872,42.0872,42.0872,42.0872,10000.0
2005-06-08 11:30:00,67.07,67.07,67.07,67.07,300.0,42.2131,42.2131,42.2131,42.2131,300.0
2005-06-08 11:35:00,66.98,67.01,66.97,66.98,76400.0,42.1564,42.1753,42.1501,42.1564,76400.0
2005-06-08 11:40:00,67.0,67.0,66.99,67.0,5000.0,42.169,42.169,42.1627,42.169,5000.0
2005-06-08 11:45:00,66.99,67.03,66.99,67.03,400.0,42.1627,42.1879,42.1627,42.1879,400.0
2005-06-08 11:50:00,66.99,67.03,66.99,67.03,6900.0,42.1627,42.1879,42.1627,42.1879,6900.0
2005-06-08 11:55:00,67.04,67.04,67.04,67.04,400.0,42.1942,42.1942,42.1942,42.1942,400.0
2005-06-08 12:00:00,67.09,67.12,67.07,67.07,3200.0,42.2257,42.2445,42.2131,42.2131,3200.0
2005-06-08 12:05:00,67.1,67.1,67.07,67.09,2400.0,42.232,42.232,42.2131,42.2257,2400.0
2005-06-08 12:10:00,67.1,67.1,67.04,67.04,300.0,42.232,42.232,42.1942,42.1942,300.0
2005-06-08 12:15:00,67.05,67.05,67.05,67.05,100.0,42.2005,42.2005,42.2005,42.2005,100.0
2005-06-08 12:20:00,67.02,67.03,67.02,67.03,1200.0,42.1816,42.1879,42.1816,42.1879,1200.0
2005-06-08 12:25:00,67.03,67.03,67.01,67.03,700.0,42.1879,42.1879,42.1753,42.1879,700.0
2005-06-08 12:30:00,67.05,67.06,67.04,67.04,400.0,42.2005,42.2068,42.1942,42.1942,400.0
2005-06-08 12:35:00,67.07,67.07,67.07,67.07,100.0,42.2131,42.2131,42.2131,42.2131,100.0
2005-06-08 12:40:00,67.08,67.08,67.08,67.08,300.0,42.2194,42.2194,42.2194,42.2194,300.0
2005-06-08 12:45:00,67.08,67.08,67.08,67.08,0.0,42.2194,42.2194,42.2194,42.2194,0.0
2005-06-08 12:50:00,67.06,67.08,67.06,67.08,8700.0,42.2068,42.2194,42.2068,42.2194,8700.0
2005-06-08 12:55:00,67.03,67.03,67.03,67.03,400.0,42.1879,42.1879,42.1879,42.1879,400.0
2005-06-08 13:00:00,67.03,67.05,67.03,67.05,18800.0,42.1879,42.2005,42.1879,42.2005,18800.0
2005-06-08 13:05:00,67.03,67.03,67.03,67.03,200.0,42.1879,42.1879,42.1879,42.1879,200.0
2005-06-08 13:10:00,67.03,67.03,67.03,67.03,0.0,42.1879,42.1879,42.1879,42.1879,0.0
2005-06-08 13:15:00,67.01,67.01,67.01,67.01,100.0,42.1753,42.1753,42.1753,42.1753,100.0
2005-06-08 13:20:00,67.01,67.01,67.01,67.01,0.0,42.1753,42.1753,42.1753,42.1753,0.0
2005-06-08 13:25:00,66.99,66.99,66.99,66.99,100.0,42.1627,42.1627,42.1627,42.1627,100.0
2005-06-08 13:30:00,67.0,67.0,67.0,67.0,10500.0,42.169,42.169,42.169,42.169,10500.0
2005-06-08 13:35:00,66.99,66.99,66.99,66.99,200.0,42.1627,42.1627,42.1627,42.1627,200.0
2005-06-08 13:40:00,67.0,67.0,66.99,66.99,300.0,42.169,42.169,42.1627,42.1627,300.0
2005-06-08 13:45:00,67.0,67.01,66.93,66.93,1300.0,42.169,42.1753,42.125,42.125,1300.0
2005-06-08 13:50:00,66.94,66.94,66.82,66.82,7600.0,42.1313,42.1313,42.0557,42.0557,7600.0
2005-06-08 13:55:00,66.88,66.89,66.88,66.89,2000.0,42.0935,42.0998,42.0935,42.0998,2000.0
2005-06-08 14:00:00,66.86,66.86,66.78,66.82,2100.0,42.0809,42.0809,42.0306,42.0557,2100.0
2005-06-08 14:05:00,66.77,66.77,66.77,66.77,800.0,42.0243,42.0243,42.0243,42.0243,800.0
2005-06-08 14:10:00,66.75,66.75,66.7,66.73,1200.0,42.0117,42.0117,41.9802,41.9991,1200.0
2005-06-08 14:15:00,66.73,66.77,66.73,66.74,900.0,41.9991,42.0243,41.9991,42.0054,900.0
2005-06-08 14:20:00,66.73,66.8,66.73,66.8,2500.0,41.9991,42.0431,41.9991,42.0431,2500.0
2005-06-08 14:25:00,66.77,66.79,66.77,66.79,300.0,42.0243,42.0368,42.0243,42.0368,300.0
2005-06-08 14:30:00,66.72,66.75,66.72,66.74,1800.0,41.9928,42.0117,41.9928,42.0054,1800.0
2005-06-08 14:35:00,66.75,66.77,66.75,66.77,5200.0,42.0117,42.0243,42.0117,42.0243,5200.0
2005-06-08 14:40:00,66.77,66.77,66.72,66.72,9300.0,42.0243,42.0243,41.9928,41.9928,9300.0
2005-06-08 14:45:00,66.72,66.72,66.7,66.71,1800.0,41.9928,41.9928,41.9802,41.9865,1800.0
2005-06-08 14:50:00,66.64,66.7,66.64,66.7,2600.0,41.9424,41.9802,41.9424,41.9802,2600.0
2005-06-08 14:55:00,66.67,66.68,66.62,66.62,2200.0,41.9613,41.9676,41.9299,41.9299,2200.0
2005-06-08 15:00:00,66.61,66.65,66.59,66.59,3800.0,41.9236,41.9487,41.911,41.911,3800.0
2005-06-08 15:05:00,66.65,66.65,66.62,66.62,500.0,41.9487,41.9487,41.9299,41.9299,500.0
2005-06-08 15:10:00,66.68,66.7,66.66,66.66,3500.0,41.9676,41.9802,41.955,41.955,3500.0
2005-06-08 15:15:00,66.66,66.66,66.64,66.66,16500.0,41.955,41.955,41.9424,41.955,16500.0
2005-06-08 15:20:00,66.67,66.68,66.62,66.62,22500.0,41.9613,41.9676,41.9299,41.9299,22500.0
2005-06-08 15:25:00,66.65,66.68,66.62,66.65,3300.0,41.9487,41.9676,41.9299,41.9487,3300.0
2005-06-08 15:30:00,66.61,66.61,66.6,66.6,5100.0,41.9236,41.9236,41.9173,41.9173,5100.0
2005-06-08 15:35:00,66.59,66.64,66.59,66.63,6300.0,41.911,41.9424,41.911,41.9361,6300.0
2005-06-08 15:40:00,66.67,66.67,66.62,66.62,6100.0,41.9613,41.9613,41.9299,41.9299,6100.0
2005-06-08 15:45:00,66.66,66.68,66.64,66.68,11500.0,41.955,41.9676,41.9424,41.9676,11500.0
2005-06-08 15:50:00,66.68,66.69,66.67,66.67,7500.0,41.9676,41.9739,41.9613,41.9613,7500.0
2005-06-08 15:55:00,66.63,66.74,66.62,66.74,16500.0,41.9361,42.0054,41.9299,42.0054,16500.0
2005-06-08 16:00:00,66.74,66.74,66.74,66.74,0.0,42.0054,42.0054,42.0054,42.0054,0.0
2005-06-08 16:05:00,66.67,66.67,66.65,66.65,200.0,41.9613,41.9613,41.9487,41.9487,200.0
2005-06-08 16:10:00,66.65,66.65,66.65,66.65,0.0,41.9487,41.9487,41.9487,41.9487,0.0
2005-06-09 09:30:00,66.7,66.7,66.7,66.7,20400.0,41.9802,41.9802,41.9802,41.9802,20400.0
2005-06-09 09:35:00,66.66,66.66,66.57,66.57,2500.0,41.955,41.955,41.8984,41.8984,2500.0
2005-06-09 09:40:00,66.57,66.57,66.57,66.57,1400.0,41.8984,41.8984,41.8984,41.8984,1400.0
2005-06-09 09:45:00,66.6,66.6,66.54,66.54,3400.0,41.9173,41.9173,41.8795,41.8795,3400.0
2005-06-09 09:50:00,66.57,66.62,66.56,66.62,5300.0,41.8984,41.9299,41.8921,41.9299,5300.0
2005-06-09 09:55:00,66.62,66.64,66.62,66.64,1800.0,41.9299,41.9424,41.9299,41.9424,1800.0
2005-06-09 10:00:00,66.56,66.61,66.49,66.61,5700.0,41.8921,41.9236,41.848,41.9236,5700.0
2005-06-09 10:05:00,66.61,66.61,66.61,66.61,0.0,41.9236,41.9236,41.9236,41.9236,0.0
2005-06-09 10:10:00,66.71,66.72,66.59,66.61,5500.0,41.9865,41.9928,41.911,41.9236,5500.0
2005-06-09 10:15:00,66.61,66.65,66.53,66.53,283200.0,41.9236,41.9487,41.8732,41.8732,283200.0
2005-06-09 10:20:00,66.57,66.57,66.53,66.53,600.0,41.8984,41.8984,41.8732,41.8732,600.0
2005-06-09 10:25:00,66.52,66.52,66.51,66.52,13800.0,41.8669,41.8669,41.8606,41.8669,13800.0
2005-06-09 10:30:00,66.52,66.52,66.52,66.52,0.0,41.8669,41.8669,41.8669,41.8669,0.0
2005-06-09 10:35:00,66.5,66.5,66.47,66.47,5100.0,41.8543,41.8543,41.8354,41.8354,5100.0
2005-06-09 10:40:00,66.47,66.49,66.44,66.49,800.0,41.8354,41.848,41.8166,41.848,800.0
2005-06-09 10:45:00,66.47,66.54,66.44,66.52,1500.0,41.8354,41.8795,41.8166,41.8669,1500.0
2005-06-09 10:50:00,66.51,66.6,66.51,66.56,5500.0,41.8606,41.9173,41.8606,41.8921,5500.0
2005-06-09 10:55:00,66.59,66.66,66.59,66.66,9100.0,41.911,41.955,41.911,41.955,9100.0
2005-06-09 11:00:00,66.68,66.69,66.68,66.69,3100.0,41.9676,41.9739,41.9676,41.9739,3100.0
2005-06-09 11:05:00,66.69,66.74,66.69,66.73,700.0,41.9739,42.0054,41.9739,41.9991,700.0
2005-06-09 11:10:00,66.71,66.71,66.65,66.67,2000.0,41.9865,41.9865,41.9487,41.9613,2000.0
2005-06-09 11:15:00,66.67,66.67,66.67,66.67,800.0,41.9613,41.9613,41.9613,41.9613,800.0
2005-06-09 11:20:00,66.67,66.67,66.67,66.67,100.0,41.9613,41.9613,41.9613,41.9613,100.0
2005-06-09 11:25:00,66.6,66.65,66.6,66.65,1700.0,41.9173,41.9487,41.9173,41.9487,1700.0
2005-06-09 11:30:00,66.64,66.68,66.64,66.64,84000.0,41.9424,41.9676,41.9424,41.9424,84000.0
2005-06-09 11:35:00,66.74,66.81,66.74,66.81,500.0,42.0054,42.0494,42.0054,42.0494,500.0
2005-06-09 11:40:00,66.75,66.84,66.75,66.84,7200.0,42.0117,42.0683,42.0117,42.0683,7200.0
2005-06-09 11:45:00,66.88,66.88,66.88,66.88,300.0,42.0935,42.0935,42.0935,42.0935,300.0
2005-06-09 11:50:00,66.87,66.87,66.87,66.87,300.0,42.0872,42.0872,42.0872,42.0872,300.0
2005-06-09 11:55:00,66.89,66.93,66.86,66.89,2000.0,42.0998,42.125,42.0809,42.0998,2000.0
2005-06-09 12:00:00,66.89,66.96,66.88,66.96,800.0,42.0998,42.1438,42.0935,42.1438,800.0
2005-06-09 12:05:00,66.9,66.92,66.9,66.92,400.0,42.1061,42.1187,42.1061,42.1187,400.0
2005-06-09 12:10:00,66.91,66.92,66.91,66.92,4300.0,42.1124,42.1187,42.1124,42.1187,4300.0
2005-06-09 12:15:00,66.93,66.93,66.87,66.88,4500.0,42.125,42.125,42.0872,42.0935,4500.0
2005-06-09 12:20:00,66.88,66.9,66.85,66.9,6100.0,42.0935,42.1061,42.0746,42.1061,6100.0
2005-06-09 12:25:00,66.93,67.05,66.93,67.04,2100.0,42.125,42.2005,42.125,42.1942,2100.0
2005-06-09 12:30:00,67.03,67.03,67.01,67.03,16900.0,42.1879,42.1879,42.1753,42.1879,16900.0
2005-06-09 12:35:00,67.01,67.03,67.0,67.03,6600.0,42.1753,42.1879,42.169,42.1879,6600.0
2005-06-09 12:40:00,66.99,67.0,66.99,67.0,2000.0,42.1627,42.169,42.1627,42.169,2000.0
2005-06-09 12:45:00,66.97,66.97,66.97,66.97,100.0,42.1501,42.1501,42.1501,42.1501,100.0
2005-06-09 12:50:00,66.97,66.97,66.97,66.97,0.0,42.1501,42.1501,42.1501,42.1501,0.0
2005-06-09 12:55:00,67.0,67.0,66.96,66.96,700.0,42.169,42.169,42.1438,42.1438,700.0
2005-06-09 13:00:00,66.96,66.98,66.95,66.98,28500.0,42.1438,42.1564,42.1376,42.1564,28500.0
2005-06-09 13:05:00,66.97,66.99,66.95,66.95,73200.0,42.1501,42.1627,42.1376,42.1376,73200.0
2005-06-09 13:10:00,66.95,66.95,66.95,66.95,700.0,42.1376,42.1376,42.1376,42.1376,700.0
2005-06-09 13:15:00,66.9,66.9,66.9,66.9,300.0,42.1061,42.1061,42.1061,42.1061,300.0
2005-06-09 13:20:00,66.86,66.86,66.86,66.86,100.0,42.0809,42.0809,42.0809,42.0809,100.0
2005-06-09 13:25:00,66.82,66.86,66.82,66.86,500.0,42.0557,42.0809,42.0557,42.0809,500.0
2005-06-09 13:30:00,66.86,66.87,66.84,66.85,7200.0,42.0809,42.0872,42.0683,42.0746,7200.0
2005-06-09 13:35:00,66.9,66.93,66.9,66.92,1500.0,42.1061,42.125,42.1061,42.1187,1500.0
2005-06-09 13:40:00,66.89,66.9,66.88,66.9,900.0,42.0998,42.1061,42.0935,42.1061,900.0
2005-06-09 13:45:00,66.87,66.89,66.81,66.86,2800.0,42.0872,42.0998,42.0494,42.0809,2800.0
2005-06-09 13:50:00,66.86,66.86,66.82,66.85,6500.0,42.0809,42.0809,42.0557,42.0746,6500.0
2005-06-09 13:55:00,66.85,66.85,66.85,66.85,0.0,42.0746,42.0746,42.0746,42.0746,0.0
2005-06-09 14:00:00,66.9,66.93,66.9,66.91,4000.0,42.1061,42.125,42.1061,42.1124,4000.0
2005-06-09 14:05:00,66.87,66.9,66.87,66.9,400.0,42.0872,42.1061,42.0872,42.1061,400.0
2005-06-09 14:10:00,66.92,66.93,66.92,66.93,700.0,42.1187,42.125,42.1187,42.125,700.0
2005-06-09 14:15:00,66.94,66.94,66.93,66.93,1700.0,42.1313,42.1313,42.125,42.125,1700.0
2005-06-09 14:20:00,66.93,66.95,66.84,66.84,2800.0,42.125,42.1376,42.0683,42.0683,2800.0
2005-06-09 14:25:00,66.8,66.88,66.8,66.84,7200.0,42.0431,42.0935,42.0431,42.0683,7200.0
2005-06-09 14:30:00,66.86,66.86,66.8,66.86,4900.0,42.0809,42.0809,42.0431,42.0809,4900.0
2005-06-09 14:35:00,66.92,66.92,66.9,66.91,4700.0,42.1187,42.1187,42.1061,42.1124,4700.0
2005-06-09 14:40:00,66.93,66.96,66.93,66.96,5600.0,42.125,42.1438,42.125,42.1438,5600.0
2005-06-09 14:45:00,66.95,66.95,66.91,66.91,2300.0,42.1376,42.1376,42.1124,42.1124,2300.0
2005-06-09 14:50:00,66.93,66.95,66.93,66.95,400.0,42.125,42.1376,42.125,42.1376,400.0
2005-06-09 14:55:00,66.93,66.94,66.93,66.94,1400.0,42.125,42.1313,42.125,42.1313,1400.0
2005-06-09 15:00:00,66.96,66.98,66.91,66.98,3600.0,42.1438,42.1564,42.1124,42.1564,3600.0
2005-06-09 15:05:00,67.0,67.0,66.98,66.98,700.0,42.169,42.169,42.1564,42.1564,700.0
2005-06-09 15:10:00,66.96,67.01,66.96,66.99,9300.0,42.1438,42.1753,42.1438,42.1627,9300.0
2005-06-09 15:15:00,67.01,67.07,66.98,67.07,8000.0,42.1753,42.2131,42.1564,42.2131,8000.0
2005-06-09 15:20:00,67.04,67.04,67.0,67.02,2300.0,42.1942,42.1942,42.169,42.1816,2300.0
2005-06-09 15:25:00,67.0,67.01,66.91,66.91,2100.0,42.169,42.1753,42.1124,42.1124,2100.0
2005-06-09 15:30:00,66.94,66.97,66.94,66.97,2100.0,42.1313,42.1501,42.1313,42.1501,2100.0
2005-06-09 15:35:00,66.97,67.01,66.95,66.95,6200.0,42.1501,42.1753,42.1376,42.1376,6200.0
2005-06-09 15:40:00,66.95,67.0,66.92,66.96,1900.0,42.1376,42.169,42.1187,42.1438,1900.0
2005-06-09 15:45:00,66.97,66.97,66.94,66.95,1200.0,42.1501,42.1501,42.1313,42.1376,1200.0
2005-06-09 15:50:00,66.94,66.94,66.94,66.94,200.0,42.1313,42.1313,42.1313,42.1313,200.0
2005-06-09 15:55:00,66.97,66.97,66.97,66.97,100.0,42.1501,42.1501,42.1501,42.1501,100.0
2005-06-09 16:00:00,67.08,67.08,66.97,66.97,1300.0,42.2194,42.2194,42.1501,42.1501,1300.0
2005-06-09 16:05:00,66.97,66.97,66.97,66.97,0.0,42.1501,42.1501,42.1501,42.1501,0.0
2005-06-09 16:10:00,66.97,66.97,66.97,66.97,0.0,42.1501,42.1501,42.1501,42.1501,0.0
2005-06-10 09:30:00,67.15,67.19,67.01,67.01,13000.0,42.2634,42.2886,42.1753,42.1753,13000.0
2005-06-10 09:35:00,67.12,67.18,67.09,67.18,24600.0,42.2445,42.2823,42.2257,42.2823,24600.0
2005-06-10 09:40:00,67.18,67.23,67.18,67.19,6800.0,42.2823,42.3138,42.2823,42.2886,6800.0
2005-06-10 09:45:00,67.2,67.23,67.17,67.2,3800.0,42.2949,42.3138,42.276,42.2949,3800.0
2005-06-10 09:50:00,67.18,67.19,67.12,67.16,17500.0,42.2823,42.2886,42.2445,42.2697,17500.0
2005-06-10 09:55:00,67.17,67.19,67.14,67.16,13500.0,42.276,42.2886,42.2571,42.2697,13500.0
2005-06-10 10:00:00,67.1,67.1,67.05,67.05,2800.0,42.232,42.232,42.2005,42.2005,2800.0
2005-06-10 10:05:00,67.06,67.08,67.05,67.05,1300.0,42.2068,42.2194,42.2005,42.2005,1300.0
2005-06-10 10:10:00,67.05,67.05,67.04,67.05,4600.0,42.2005,42.2005,42.1942,42.2005,4600.0
2005-06-10 10:15:00,67.06,67.06,67.03,67.05,20400.0,42.2068,42.2068,42.1879,42.2005,20400.0
2005-06-10 10:20:00,66.97,66.97,66.97,66.97,200.0,42.1501,42.1501,42.1501,42.1501,200.0
2005-06-10 10:25:00,66.98,67.0,66.98,66.99,2600.0,42.1564,42.169,42.1564,42.1627,2600.0
2005-06-10 10:30:00,66.96,66.98,66.94,66.97,1700.0,42.1438,42.1564,42.1313,42.1501,1700.0
2005-06-10 10:35:00,66.98,66.98,66.95,66.97,6500.0,42.1564,42.1564,42.1376,42.1501,6500.0
2005-06-10 10:40:00,67.03,67.03,67.03,67.03,100.0,42.1879,42.1879,42.1879,42.1879,100.0
2005-06-10 10:45:00,66.97,67.0,66.97,67.0,1600.0,42.1501,42.169,42.1501,42.169,1600.0
2005-06-10 10:50:00,67.01,67.06,67.0,67.06,11200.0,42.1753,42.2068,42.169,42.2068,11200.0
2005-06-10 10:55:00,67.03,67.03,67.02,67.02,4300.0,42.1879,42.1879,42.1816,42.1816,4300.0
2005-06-10 11:00:00,67.04,67.04,67.01,67.01,800.0,42.1942,42.1942,42.1753,42.1753,800.0
2005-06-10 11:05:00,67.01,67.04,66.99,67.02,6200.0,42.1753,42.1942,42.1627,42.1816,6200.0
2005-06-10 11:10:00,67.06,67.06,67.05,67.05,1700.0,42.2068,42.2068,42.2005,42.2005,1700.0
2005-06-10 11:15:00,67.04,67.04,67.04,67.04,200.0,42.1942,42.1942,42.1942,42.1942,200.0
2005-06-10 11:20:00,67.04,67.04,67.03,67.03,1400.0,42.1942,42.1942,42.1879,42.1879,1400.0
2005-06-10 11:25:00,67.08,67.09,67.04,67.04,4000.0,42.2194,42.2257,42.1942,42.1942,4000.0
2005-06-10 11:30:00,67.07,67.08,67.05,67.05,600.0,42.2131,42.2194,42.2005,42.2005,600.0
2005-06-10 11:35:00,67.05,67.07,67.01,67.04,1400.0,42.2005,42.2131,42.1753,42.1942,1400.0
2005-06-10 11:40:00,67.05,67.07,67.04,67.04,19000.0,42.2005,42.2131,42.1942,42.1942,19000.0
2005-06-10 11:45:00,67.04,67.04,67.0,67.04,1200.0,42.1942,42.1942,42.169,42.1942,1200.0
2005-06-10 11:50:00,67.04,67.09,67.01,67.09,1900.0,42.1942,42.2257,42.1753,42.2257,1900.0
2005-06-10 11:55:00,67.02,67.02,66.92,66.96,1000.0,42.1816,42.1816,42.1187,42.1438,1000.0
2005-06-10 12:00:00,66.96,66.96,66.96,66.96,600.0,42.1438,42.1438,42.1438,42.1438,600.0
2005-06-10 12:05:00,66.95,66.97,66.91,66.91,7700.0,42.1376,42.1501,42.1124,42.1124,7700.0
2005-06-10 12:10:00,66.95,66.95,66.9,66.94,700.0,42.1376,42.1376,42.1061,42.1313,700.0
2005-06-10 12:15:00,66.92,66.92,66.81,66.85,3600.0,42.1187,42.1187,42.0494,42.0746,3600.0
2005-06-10 12:20:00,66.85,66.87,66.83,66.84,4400.0,42.0746,42.0872,42.062,42.0683,4400.0
2005-06-10 12:25:00,66.83,66.86,66.8,66.82,3500.0,42.062,42.0809,42.0431,42.0557,3500.0
2005-06-10 12:30:00,66.83,66.88,66.82,66.88,5700.0,42.062,42.0935,42.0557,42.0935,5700.0
2005-06-10 12:35:00,66.86,66.87,66.84,66.87,1800.0,42.0809,42.0872,42.0683,42.0872,1800.0
2005-06-10 12:40:00,66.85,66.87,66.75,66.83,4500.0,42.0746,42.0872,42.0117,42.062,4500.0
2005-06-10 12:45:00,66.85,66.85,66.83,66.85,600.0,42.0746,42.0746,42.062,42.0746,600.0
2005-06-10 12:50:00,66.84,66.86,66.82,66.83,3400.0,42.0683,42.0809,42.0557,42.062,3400.0
2005-06-10 12:55:00,66.87,66.87,66.86,66.86,400.0,42.0872,42.0872,42.0809,42.0809,400.0
2005-06-10 13:00:00,66.85,66.85,66.81,66.84,5500.0,42.0746,42.0746,42.0494,42.0683,5500.0
2005-06-10 13:05:00,66.85,66.85,66.85,66.85,600.0,42.0746,42.0746,42.0746,42.0746,600.0
2005-06-10 13:10:00,66.87,66.9,66.87,66.9,800.0,42.0872,42.1061,42.0872,42.1061,800.0
2005-06-10 13:15:00,66.9,66.9,66.87,66.87,500.0,42.1061,42.1061,42.0872,42.0872,500.0
2005-06-10 13:20:00,66.86,66.9,66.83,66.87,10400.0,42.0809,42.1061,42.062,42.0872,10400.0
2005-06-10 13:25:00,66.88,66.88,66.83,66.83,900.0,42.0935,42.0935,42.062,42.062,900.0
2005-06-10 13:30:00,66.86,66.86,66.86,66.86,700.0,42.0809,42.0809,42.0809,42.0809,700.0
2005-06-10 13:35:00,66.83,66.91,66.83,66.91,1400.0,42.062,42.1124,42.062,42.1124,1400.0
2005-06-10 13:40:00,66.93,66.96,66.93,66.93,7400.0,42.125,42.1438,42.125,42.125,7400.0
2005-06-10 13:45:00,66.95,66.95,66.95,66.95,300.0,42.1376,42.1376,42.1376,42.1376,300.0
2005-06-10 13:50:00,66.94,66.94,66.87,66.9,7200.0,42.1313,42.1313,42.0872,42.1061,7200.0
2005-06-10 13:55:00,66.9,66.91,66.9,66.9,22200.0,42.1061,42.1124,42.1061,42.1061,22200.0
2005-06-10 14:00:00,66.88,66.89,66.88,66.89,300.0,42.0935,42.0998,42.0935,42.0998,300.0
2005-06-10 14:05:00,66.89,66.89,66.89,66.89,100.0,42.0998,42.0998,42.0998,42.0998,100.0
2005-06-10 14:10:00,66.86,66.88,66.85,66.88,2000.0,42.0809,42.0935,42.0746,42.0935,2000.0
2005-06-10 14:15:00,66.86,66.86,66.86,66.86,100.0,42.0809,42.0809,42.0809,42.0809,100.0
2005-06-10 14:20:00,66.9,66.91,66.88,66.91,7900.0,42.1061,42.1124,42.0935,42.1124,7900.0
2005-06-10 14:25:00,66.86,66.88,66.84,66.86,1800.0,42.0809,42.0935,42.0683,42.0809,1800.0
2005-06-10 14:30:00,66.86,66.86,66.86,66.86,11200.0,42.0809,42.0809,42.0809,42.0809,11200.0
2005-06-10 14:35:00,66.87,66.87,66.85,66.86,3400.0,42.0872,42.0872,42.0746,42.0809,3400.0
2005-06-10 14:40:00,66.86,66.86,66.84,66.84,300.0,42.0809,42.0809,42.0683,42.0683,300.0
2005-06-10 14:45:00,66.82,66.82,66.75,66.76,1400.0,42.0557,42.0557,42.0117,42.018,1400.0
2005-06-10 14:50:00,66.75,66.79,66.75,66.76,2300.0,42.0117,42.0368,42.0117,42.018,2300.0
2005-06-10 14:55:00,66.77,66.8,66.77,66.79,1500.0,42.0243,42.0431,42.0243,42.0368,1500.0
2005-06-10 15:00:00,66.84,66.87,66.84,66.87,4300.0,42.0683,42.0872,42.0683,42.0872,4300.0
2005-06-10 15:05:00,66.87,66.93,66.86,66.93,1900.0,42.0872,42.125,42.0809,42.125,1900.0
2005-06-10 15:10:00,66.94,66.94,66.94,66.94,800.0,42.1313,42.1313,42.1313,42.1313,800.0
2005-06-10 15:15:00,66.98,66.98,66.97,66.97,6700.0,42.1564,42.1564,42.1501,42.1501,6700.0
2005-06-10 15:20:00,66.98,66.98,66.95,66.98,7400.0,42.1564,42.1564,42.1376,42.1564,7400.0
2005-06-10 15:25:00,66.97,67.03,66.97,67.03,18200.0,42.1501,42.1879,42.1501,42.1879,18200.0
2005-06-10 15:30:00,67.01,67.01,67.01,67.01,100.0,42.1753,42.1753,42.1753,42.1753,100.0
2005-06-10 15:35:00,67.01,67.09,67.01,67.09,9400.0,42.1753,42.2257,42.1753,42.2257,9400.0
2005-06-10 15:40:00,67.09,67.09,66.98,67.04,2100.0,42.2257,42.2257,42.1564,42.1942,2100.0
2005-06-10 15:45:00,67.04,67.08,67.04,67.08,3500.0,42.1942,42.2194,42.1942,42.2194,3500.0
2005-06-10 15:50:00,67.07,67.07,67.06,67.06,200.0,42.2131,42.2131,42.2068,42.2068,200.0
2005-06-10 15:55:00,67.06,67.08,67.01,67.08,4300.0,42.2068,42.2194,42.1753,42.2194,4300.0
2005-06-10 16:00:00,67.1,67.1,67.1,67.1,200.0,42.232,42.232,42.232,42.232,200.0
2005-06-10 16:05:00,67.1,67.1,67.1,67.1,0.0,42.232,42.232,42.232,42.232,0.0
2005-06-10 16:10:00,67.1,67.1,67.1,67.1,0.0,42.232,42.232,42.232,42.232,0.0
2005-06-13 09:30:00,67.04,67.04,67.03,67.04,4200.0,42.1942,42.1942,42.1879,42.1942,4200.0
2005-06-13 09:35:00,67.0,67.01,67.0,67.01,1200.0,42.169,42.1753,42.169,42.1753,1200.0
2005-06-13 09:40:00,66.9,66.91,66.9,66.9,1900.0,42.1061,42.1124,42.1061,42.1061,1900.0
2005-06-13 09:45:00,66.89,66.89,66.82,66.87,500.0,42.0998,42.0998,42.0557,42.0872,500.0
2005-06-13 09:50:00,66.86,66.9,66.86,66.9,400.0,42.0809,42.1061,42.0809,42.1061,400.0
2005-06-13 09:55:00,66.91,66.91,66.91,66.91,400.0,42.1124,42.1124,42.1124,42.1124,400.0
2005-06-13 10:00:00,66.9,66.9,66.89,66.89,400.0,42.1061,42.1061,42.0998,42.0998,400.0
2005-06-13 10:05:00,66.9,66.92,66.85,66.87,6900.0,42.1061,42.1187,42.0746,42.0872,6900.0
2005-06-13 10:10:00,66.88,66.92,66.88,66.92,1600.0,42.0935,42.1187,42.0935,42.1187,1600.0
2005-06-13 10:15:00,66.93,66.93,66.93,66.93,2000.0,42.125,42.125,42.125,42.125,2000.0
2005-06-13 10:20:00,66.95,66.98,66.95,66.98,2600.0,42.1376,42.1564,42.1376,42.1564,2600.0
2005-06-13 10:25:00,66.94,66.95,66.94,66.94,800.0,42.1313,42.1376,42.1313,42.1313,800.0
2005-06-13 10:30:00,66.98,67.09,66.98,67.09,7800.0,42.1564,42.2257,42.1564,42.2257,7800.0
2005-06-13 10:35:00,67.08,67.17,67.08,67.17,4400.0,42.2194,42.276,42.2194,42.276,4400.0
2005-06-13 10:40:00,67.18,67.23,67.18,67.23,5600.0,42.2823,42.3138,42.2823,42.3138,5600.0
2005-06-13 10:45:00,67.23,67.25,67.23,67.25,7900.0,42.3138,42.3264,42.3138,42.3264,7900.0
2005-06-13 10:50:00,67.25,67.28,67.21,67.24,23900.0,42.3264,42.3452,42.3012,42.3201,23900.0
2005-06-13 10:55:00,67.23,67.26,67.23,67.26,6400.0,42.3138,42.3327,42.3138,42.3327,6400.0
2005-06-13 11:00:00,67.3,67.3,67.29,67.29,300.0,42.3578,42.3578,42.3515,42.3515,300.0
2005-06-13 11:05:00,67.33,67.49,67.32,67.48,3800.0,42.3767,42.4774,42.3704,42.4711,3800.0
2005-06-13 11:10:00,67.44,67.44,67.42,67.42,400.0,42.446,42.446,42.4334,42.4334,400.0
2005-06-13 11:15:00,67.43,67.43,67.4,67.4,2800.0,42.4397,42.4397,42.4208,42.4208,2800.0
2005-06-13 11:20:00,67.39,67.4,67.39,67.4,600.0,42.4145,42.4208,42.4145,42.4208,600.0
2005-06-13 11:25:00,67.41,67.42,67.41,67.42,700.0,42.4271,42.4334,42.4271,42.4334,700.0
2005-06-13 11:30:00,67.42,67.42,67.38,67.42,1600.0,42.4334,42.4334,42.4082,42.4334,1600.0
2005-06-13 11:35:00,67.36,67.36,67.36,67.36,400.0,42.3956,42.3956,42.3956,42.3956,400.0
2005-06-13 11:40:00,67.35,67.35,67.33,67.33,3600.0,42.3893,42.3893,42.3767,42.3767,3600.0
2005-06-13 11:45:00,67.33,67.35,67.33,67.35,3800.0,42.3767,42.3893,42.3767,42.3893,3800.0
2005-06-13 11:50:00,67.37,67.38,67.34,67.38,700.0,42.4019,42.4082,42.383,42.4082,700.0
2005-06-13 11:55:00,67.37,67.37,67.37,67.37,100.0,42.4019,42.4019,42.4019,42.4019,100.0
2005-06-13 12:00:00,67.33,67.37,67.33,67.34,600.0,42.3767,42.4019,42.3767,42.383,600.0
2005-06-13 12:05:00,67.36,67.36,67.35,67.35,8000.0,42.3956,42.3956,42.3893,42.3893,8000.0
2005-06-13 12:10:00,67.31,67.31,67.31,67.31,100.0,42.3641,42.3641,42.3641,42.3641,100.0
2005-06-13 12:15:00,67.27,67.28,67.27,67.28,500.0,42.339,42.3452,42.339,42.3452,500.0
2005-06-13 12:20:00,67.27,67.3,67.26,67.3,900.0,42.339,42.3578,42.3327,42.3578,900.0
2005-06-13 12:25:00,67.29,67.29,67.28,67.28,3000.0,42.3515,42.3515,42.3452,42.3452,3000.0
2005-06-13 12:30:00,67.29,67.3,67.27,67.28,3700.0,42.3515,42.3578,42.339,42.3452,3700.0
2005-06-13 12:35:00,67.3,67.3,67.29,67.29,800.0,42.3578,42.3578,42.3515,42.3515,800.0
2005-06-13 12:40:00,67.24,67.26,67.24,67.26,1500.0,42.3201,42.3327,42.3201,42.3327,1500.0
2005-06-13 12:45:00,67.29,67.31,67.29,67.3,2400.0,42.3515,42.3641,42.3515,42.3578,2400.0
2005-06-13 12:50:00,67.29,67.34,67.29,67.32,600.0,42.3515,42.383,42.3515,42.3704,600.0
2005-06-13 12:55:00,67.33,67.35,67.33,67.35,400.0,42.3767,42.3893,42.3767,42.3893,400.0
2005-06-13 13:00:00,67.29,67.29,67.29,67.29,100.0,42.3515,42.3515,42.3515,42.3515,100.0
2005-06-13 13:05:00,67.28,67.28,67.28,67.28,700.0,42.3452,42.3452,42.3452,42.3452,700.0
2005-06-13 13:10:00,67.28,67.31,67.28,67.31,1600.0,42.3452,42.3641,42.3452,42.3641,1600.0
2005-06-13 13:15:00,67.28,67.32,67.25,67.3,900.0,42.3452,42.3704,42.3264,42.3578,900.0
2005-06-13 13:20:00,67.32,67.32,67.28,67.29,300.0,42.3704,42.3704,42.3452,42.3515,300.0
2005-06-13 13:25:00,67.33,67.33,67.33,67.33,200.0,42.3767,42.3767,42.3767,42.3767,200.0
2005-06-13 13:30:00,67.3,67.3,67.27,67.27,8200.0,42.3578,42.3578,42.339,42.339,8200.0
2005-06-13 13:35:00,67.32,67.32,67.27,67.3,2000.0,42.3704,42.3704,42.339,42.3578,2000.0
2005-06-13 13:40:00,67.28,67.3,67.28,67.3,2500.0,42.3452,42.3578,42.3452,42.3578,2500.0
2005-06-13 13:45:00,67.3,67.3,67.27,67.27,1300.0,42.3578,42.3578,42.339,42.339,1300.0
2005-06-13 13:50:00,67.27,67.29,67.27,67.29,900.0,42.339,42.3515,42.339,42.3515,900.0
2005-06-13 13:55:00,67.25,67.25,67.2,67.2,6600.0,42.3264,42.3264,42.2949,42.2949,6600.0
2005-06-13 14:00:00,67.2,67.2,67.2,67.2,0.0,42.2949,42.2949,42.2949,42.2949,0.0
2005-06-13 14:05:00,67.26,67.28,67.26,67.27,1600.0,42.3327,42.3452,42.3327,42.339,1600.0
2005-06-13 14:10:00,67.27,67.28,67.24,67.24,1900.0,42.339,42.3452,42.3201,42.3201,1900.0
2005-06-13 14:15:00,67.21,67.21,67.18,67.18,3100.0,42.3012,42.3012,42.2823,42.2823,3100.0
2005-06-13 14:20:00,67.17,67.2,67.17,67.2,500.0,42.276,42.2949,42.276,42.2949,500.0
2005-06-13 14:25:00,67.19,67.22,67.19,67.22,6000.0,42.2886,42.3075,42.2886,42.3075,6000.0
2005-06-13 14:30:00,67.2,67.2,67.12,67.16,8100.0,42.2949,42.2949,42.2445,42.2697,8100.0
2005-06-13 14:35:00,67.21,67.25,67.2,67.2,7800.0,42.3012,42.3264,42.2949,42.2949,7800.0
2005-06-13 14:40:00,67.21,67.26,67.21,67.24,3900.0,42.3012,42.3327,42.3012,42.3201,3900.0
2005-06-13 14:45:00,67.21,67.23,67.2,67.23,2900.0,42.3012,42.3138,42.2949,42.3138,2900.0
2005-06-13 14:50:00,67.26,67.28,67.26,67.27,4600.0,42.3327,42.3452,42.3327,42.339,4600.0
2005-06-13 14:55:00,67.27,67.29,67.24,67.29,6600.0,42.339,42.3515,42.3201,42.3515,6600.0
2005-06-13 15:00:00,67.27,67.27,67.16,67.16,5800.0,42.339,42.339,42.2697,42.2697,5800.0
2005-06-13 15:05:00,67.19,67.19,67.14,67.14,10600.0,42.2886,42.2886,42.2571,42.2571,10600.0
2005-06-13 15:10:00,67.15,67.17,67.14,67.14,3200.0,42.2634,42.276,42.2571,42.2571,3200.0
2005-06-13 15:15:00,67.11,67.11,67.03,67.03,2100.0,42.2383,42.2383,42.1879,42.1879,2100.0
2005-06-13 15:20:00,67.0,67.05,67.0,67.05,38300.0,42.169,42.2005,42.169,42.2005,38300.0
2005-06-13 15:25:00,67.08,67.08,67.08,67.08,700.0,42.2194,42.2194,42.2194,42.2194,700.0
2005-06-13 15:30:00,67.11,67.12,67.11,67.11,900.0,42.2383,42.2445,42.2383,42.2383,900.0
2005-06-13 15:35:00,67.08,67.08,67.07,67.08,1200.0,42.2194,42.2194,42.2131,42.2194,1200.0
2005-06-13 15:40:00,67.12,67.16,67.12,67.12,7700.0,42.2445,42.2697,42.2445,42.2445,7700.0
2005-06-13 15:45:00,67.18,67.18,67.13,67.13,2500.0,42.2823,42.2823,42.2508,42.2508,2500.0
2005-06-13 15:50:00,67.19,67.19,67.16,67.17,1600.0,42.2886,42.2886,42.2697,42.276,1600.0
2005-06-13 15:55:00,67.14,67.24,67.14,67.22,1400.0,42.2571,42.3201,42.2571,42.3075,1400.0
2005-06-13 16:00:00,67.22,67.22,67.22,67.22,0.0,42.3075,42.3075,42.3075,42.3075,0.0
2005-06-13 16:05:00,67.22,67.22,67.22,67.22,0.0,42.3075,42.3075,42.3075,42.3075,0.0
2005-06-13 16:10:00,67.22,67.22,67.22,67.22,0.0,42.3075,42.3075,42.3075,42.3075,0.0
2005-06-14 09:30:00,67.24,67.25,67.15,67.15,21400.0,42.3201,42.3264,42.2634,42.2634,21400.0
2005-06-14 09:35:00,67.15,67.25,67.15,67.25,2700.0,42.2634,42.3264,42.2634,42.3264,2700.0
2005-06-14 09:40:00,67.28,67.3,67.23,67.26,3300.0,42.3452,42.3578,42.3138,42.3327,3300.0
2005-06-14 09:45:00,67.25,67.3,67.24,67.3,9500.0,42.3264,42.3578,42.3201,42.3578,9500.0
2005-06-14 09:50:00,67.26,67.26,67.2,67.26,3400.0,42.3327,42.3327,42.2949,42.3327,3400.0
2005-06-14 09:55:00,67.25,67.28,67.24,67.28,55500.0,42.3264,42.3452,42.3201,42.3452,55500.0
2005-06-14 10:00:00,67.31,67.31,67.26,67.26,800.0,42.3641,42.3641,42.3327,42.3327,800.0
2005-06-14 10:05:00,67.26,67.29,67.24,67.29,1500.0,42.3327,42.3515,42.3201,42.3515,1500.0
2005-06-14 10:10:00,67.27,67.39,67.27,67.36,3800.0,42.339,42.4145,42.339,42.3956,3800.0
2005-06-14 10:15:00,67.36,67.36,67.26,67.29,1900.0,42.3956,42.3956,42.3327,42.3515,1900.0
2005-06-14 10:20:00,67.25,67.25,67.21,67.21,6700.0,42.3264,42.3264,42.3012,42.3012,6700.0
2005-06-14 10:25:00,67.21,67.25,67.21,67.25,2600.0,42.3012,42.3264,42.3012,42.3264,2600.0
2005-06-14 10:30:00,67.25,67.25,67.22,67.22,200.0,42.3264,42.3264,42.3075,42.3075,200.0
2005-06-14 10:35:00,67.26,67.26,67.26,67.26,100.0,42.3327,42.3327,42.3327,42.3327,100.0
2005-06-14 10:40:00,67.27,67.29,67.27,67.29,300.0,42.339,42.3515,42.339,42.3515,300.0
2005-06-14 10:45:00,67.25,67.29,67.21,67.25,4300.0,42.3264,42.3515,42.3012,42.3264,4300.0
2005-06-14 10:50:00,67.25,67.25,67.23,67.23,1800.0,42.3264,42.3264,42.3138,42.3138,1800.0
2005-06-14 10:55:00,67.26,67.26,67.26,67.26,1100.0,42.3327,42.3327,42.3327,42.3327,1100.0
2005-06-14 11:00:00,67.28,67.28,67.28,67.28,1400.0,42.3452,42.3452,42.3452,42.3452,1400.0
2005-06-14 11:05:00,67.3,67.31,67.26,67.27,2400.0,42.3578,42.3641,42.3327,42.339,2400.0
2005-06-14 11:10:00,67.31,67.31,67.27,67.28,8100.0,42.3641,42.3641,42.339,42.3452,8100.0
2005-06-14 11:15:00,67.28,67.29,67.26,67.26,2200.0,42.3452,42.3515,42.3327,42.3327,2200.0
2005-06-14 11:20:00,67.28,67.3,67.27,67.27,6000.0,42.3452,42.3578,42.339,42.339,6000.0
2005-06-14 11:25:00,67.3,67.3,67.23,67.23,57200.0,42.3578,42.3578,42.3138,42.3138,57200.0
2005-06-14 11:30:00,67.21,67.27,67.21,67.27,600.0,42.3012,42.339,42.3012,42.339,600.0
2005-06-14 11:35:00,67.28,67.28,67.28,67.28,500.0,42.3452,42.3452,42.3452,42.3452,500.0
2005-06-14 11:40:00,67.32,67.32,67.3,67.31,3300.0,42.3704,42.3704,42.3578,42.3641,3300.0
2005-06-14 11:45:00,67.29,67.32,67.26,67.32,3200.0,42.3515,42.3704,42.3327,42.3704,3200.0
2005-06-14 11:50:00,67.28,67.28,67.28,67.28,3000.0,42.3452,42.3452,42.3452,42.3452,3000.0
2005-06-14 11:55:00,67.33,67.34,67.32,67.33,2000.0,42.3767,42.383,42.3704,42.3767,2000.0
2005-06-14 12:00:00,67.33,67.33,67.32,67.32,2800.0,42.3767,42.3767,42.3704,42.3704,2800.0
2005-06-14 12:05:00,67.32,67.32,67.25,67.27,20600.0,42.3704,42.3704,42.3264,42.339,20600.0
2005-06-14 12:10:00,67.27,67.29,67.25,67.25,20900.0,42.339,42.3515,42.3264,42.3264,20900.0
2005-06-14 12:15:00,67.31,67.32,67.3,67.31,1900.0,42.3641,42.3704,42.3578,42.3641,1900.0
2005-06-14 12:20:00,67.3,67.3,67.3,67.3,1100.0,42.3578,42.3578,42.3578,42.3578,1100.0
2005-06-14 12:25:00,67.28,67.31,67.27,67.3,11600.0,42.3452,42.3641,42.339,42.3578,11600.0
2005-06-14 12:30:00,67.3,67.3,67.3,67.3,0.0,42.3578,42.3578,42.3578,42.3578,0.0
2005-06-14 12:35:00,67.3,67.3,67.3,67.3,100.0,42.3578,42.3578,42.3578,42.3578,100.0
2005-06-14 12:40:00,67.3,67.3,67.29,67.29,200.0,42.3578,42.3578,42.3515,42.3515,200.0
2005-06-14 12:45:00,67.28,67.31,67.28,67.31,500.0,42.3452,42.3641,42.3452,42.3641,500.0
2005-06-14 12:50:00,67.32,67.33,67.32,67.33,800.0,42.3704,42.3767,42.3704,42.3767,800.0
2005-06-14 12:55:00,67.31,67.31,67.3,67.3,600.0,42.3641,42.3641,42.3578,42.3578,600.0
2005-06-14 13:00:00,67.33,67.33,67.3,67.3,2500.0,42.3767,42.3767,42.3578,42.3578,2500.0
2005-06-14 13:05:00,67.27,67.27,67.27,67.27,300.0,42.339,42.339,42.339,42.339,300.0
2005-06-14 13:10:00,67.26,67.28,67.26,67.28,1400.0,42.3327,42.3452,42.3327,42.3452,1400.0
2005-06-14 13:15:00,67.28,67.28,67.28,67.28,0.0,42.3452,42.3452,42.3452,42.3452,0.0
2005-06-14 13:20:00,67.29,67.29,67.29,67.29,500.0,42.3515,42.3515,42.3515,42.3515,500.0
2005-06-14 13:25:00,67.29,67.29,67.29,67.29,100.0,42.3515,42.3515,42.3515,42.3515,100.0
2005-06-14 13:30:00,67.28,67.31,67.28,67.29,1300.0,42.3452,42.3641,42.3452,42.3515,1300.0
2005-06-14 13:35:00,67.31,67.33,67.31,67.33,1700.0,42.3641,42.3767,42.3641,42.3767,1700.0
2005-06-14 13:40:00,67.35,67.38,67.35,67.38,1500.0,42.3893,42.4082,42.3893,42.4082,1500.0
2005-06-14 13:45:00,67.4,67.47,67.4,67.43,21600.0,42.4208,42.4648,42.4208,42.4397,21600.0
2005-06-14 13:50:00,67.43,67.43,67.43,67.43,0.0,42.4397,42.4397,42.4397,42.4397,0.0
2005-06-14 13:55:00,67.42,67.51,67.42,67.51,12300.0,42.4334,42.49,42.4334,42.49,12300.0
2005-06-14 14:00:00,67.55,67.56,67.49,67.49,4500.0,42.5152,42.5215,42.4774,42.4774,4500.0
2005-06-14 14:05:00,67.5,67.5,67.46,67.5,17500.0,42.4837,42.4837,42.4585,42.4837,17500.0
2005-06-14 14:10:00,67.5,67.5,67.44,67.45,2300.0,42.4837,42.4837,42.446,42.4522,2300.0
2005-06-14 14:15:00,67.43,67.44,67.42,67.44,1200.0,42.4397,42.446,42.4334,42.446,1200.0
2005-06-14 14:20:00,67.45,67.45,67.39,67.41,4400.0,42.4522,42.4522,42.4145,42.4271,4400.0
2005-06-14 14:25:00,67.39,67.39,67.32,67.34,8800.0,42.4145,42.4145,42.3704,42.383,8800.0
2005-06-14 14:30:00,67.31,67.37,67.28,67.37,23200.0,42.3641,42.4019,42.3452,42.4019,23200.0
2005-06-14 14:35:00,67.36,67.38,67.32,67.32,3500.0,42.3956,42.4082,42.3704,42.3704,3500.0
2005-06-14 14:40:00,67.32,67.34,67.32,67.34,7600.0,42.3704,42.383,42.3704,42.383,7600.0
2005-06-14 14:45:00,67.31,67.36,67.3,67.3,600.0,42.3641,42.3956,42.3578,42.3578,600.0
2005-06-14 14:50:00,67.33,67.33,67.29,67.29,2100.0,42.3767,42.3767,42.3515,42.3515,2100.0
2005-06-14 14:55:00,67.28,67.32,67.27,67.32,2300.0,42.3452,42.3704,42.339,42.3704,2300.0
2005-06-14 15:00:00,67.31,67.34,67.31,67.31,600.0,42.3641,42.383,42.3641,42.3641,600.0
2005-06-14 15:05:00,67.33,67.35,67.33,67.35,700.0,42.3767,42.3893,42.3767,42.3893,700.0
2005-06-14 15:10:00,67.33,67.37,67.33,67.34,15500.0,42.3767,42.4019,42.3767,42.383,15500.0
2005-06-14 15:15:00,67.35,67.38,67.35,67.38,30900.0,42.3893,42.4082,42.3893,42.4082,30900.0
2005-06-14 15:20:00,67.38,67.41,67.37,67.39,4400.0,42.4082,42.4271,42.4019,42.4145,4400.0
2005-06-14 15:25:00,67.36,67.36,67.31,67.31,9100.0,42.3956,42.3956,42.3641,42.3641,9100.0
2005-06-14 15:30:00,67.31,67.37,67.31,67.32,2200.0,42.3641,42.4019,42.3641,42.3704,2200.0
2005-06-14 15:35:00,67.29,67.33,67.28,67.33,1900.0,42.3515,42.3767,42.3452,42.3767,1900.0
2005-06-14 15:40:00,67.36,67.36,67.3,67.34,4100.0,42.3956,42.3956,42.3578,42.383,4100.0
2005-06-14 15:45:00,67.34,67.34,67.34,67.34,0.0,42.383,42.383,42.383,42.383,0.0
2005-06-14 15:50:00,67.38,67.41,67.34,67.41,4300.0,42.4082,42.4271,42.383,42.4271,4300.0
2005-06-14 15:55:00,67.31,67.41,67.31,67.41,2400.0,42.3641,42.4271,42.3641,42.4271,2400.0
2005-06-14 16:00:00,67.44,67.44,67.44,67.44,14100.0,42.446,42.446,42.446,42.446,14100.0
2005-06-14 16:05:00,67.44,67.44,67.44,67.44,0.0,42.446,42.446,42.446,42.446,0.0
2005-06-14 16:10:00,67.5,67.5,67.5,67.5,100.0,42.4837,42.4837,42.4837,42.4837,100.0
2005-06-15 09:30:00,67.61,67.63,67.53,67.63,15700.0,42.5529,42.5655,42.5026,42.5655,15700.0
2005-06-15 09:35:00,67.63,67.63,67.49,67.6,75100.0,42.5655,42.5655,42.4774,42.5467,75100.0
2005-06-15 09:40:00,67.6,67.6,67.53,67.53,6900.0,42.5467,42.5467,42.5026,42.5026,6900.0
2005-06-15 09:45:00,67.53,67.53,67.52,67.52,400.0,42.5026,42.5026,42.4963,42.4963,400.0
2005-06-15 09:50:00,67.51,67.51,67.51,67.51,200.0,42.49,42.49,42.49,42.49,200.0
2005-06-15 09:55:00,67.53,67.53,67.48,67.5,1000.0,42.5026,42.5026,42.4711,42.4837,1000.0
2005-06-15 10:00:00,67.47,67.48,67.44,67.45,1400.0,42.4648,42.4711,42.446,42.4522,1400.0
2005-06-15 10:05:00,67.46,67.46,67.41,67.44,1200.0,42.4585,42.4585,42.4271,42.446,1200.0
2005-06-15 10:10:00,67.42,67.45,67.4,67.4,1100.0,42.4334,42.4522,42.4208,42.4208,1100.0
2005-06-15 10:15:00,67.4,67.46,67.39,67.46,3200.0,42.4208,42.4585,42.4145,42.4585,3200.0
2005-06-15 10:20:00,67.41,67.45,67.41,67.45,900.0,42.4271,42.4522,42.4271,42.4522,900.0
2005-06-15 10:25:00,67.4,67.44,67.35,67.35,2300.0,42.4208,42.446,42.3893,42.3893,2300.0
2005-06-15 10:30:00,67.35,67.35,67.27,67.31,13000.0,42.3893,42.3893,42.339,42.3641,13000.0
2005-06-15 10:35:00,67.29,67.31,67.28,67.3,1600.0,42.3515,42.3641,42.3452,42.3578,1600.0
2005-06-15 10:40:00,67.32,67.32,67.28,67.28,1500.0,42.3704,42.3704,42.3452,42.3452,1500.0
2005-06-15 10:45:00,67.26,67.26,67.2,67.21,2400.0,42.3327,42.3327,42.2949,42.3012,2400.0
2005-06-15 10:50:00,67.25,67.27,67.22,67.22,6300.0,42.3264,42.339,42.3075,42.3075,6300.0
2005-06-15 10:55:00,67.24,67.24,67.2,67.21,3700.0,42.3201,42.3201,42.2949,42.3012,3700.0
2005-06-15 11:00:00,67.24,67.24,67.2,67.23,7200.0,42.3201,42.3201,42.2949,42.3138,7200.0
2005-06-15 11:05:00,67.27,67.33,67.27,67.29,9000.0,42.339,42.3767,42.339,42.3515,9000.0
2005-06-15 11:10:00,67.31,67.32,67.28,67.3,5900.0,42.3641,42.3704,42.3452,42.3578,5900.0
2005-06-15 11:15:00,67.3,67.32,67.28,67.29,2200.0,42.3578,42.3704,42.3452,42.3515,2200.0
2005-06-15 11:20:00,67.32,67.36,67.32,67.36,10000.0,42.3704,42.3956,42.3704,42.3956,10000.0
2005-06-15 11:25:00,67.34,67.36,67.3,67.3,12300.0,42.383,42.3956,42.3578,42.3578,12300.0
2005-06-15 11:30:00,67.31,67.33,67.31,67.33,1300.0,42.3641,42.3767,42.3641,42.3767,1300.0
2005-06-15 11:35:00,67.31,67.32,67.31,67.32,400.0,42.3641,42.3704,42.3641,42.3704,400.0
2005-06-15 11:40:00,67.31,67.34,67.31,67.33,3000.0,42.3641,42.383,42.3641,42.3767,3000.0
2005-06-15 11:45:00,67.31,67.31,67.24,67.24,3300.0,42.3641,42.3641,42.3201,42.3201,3300.0
2005-06-15 11:50:00,67.24,67.24,67.24,67.24,0.0,42.3201,42.3201,42.3201,42.3201,0.0
2005-06-15 11:55:00,67.24,67.26,67.24,67.26,1200.0,42.3201,42.3327,42.3201,42.3327,1200.0
2005-06-15 12:00:00,67.24,67.28,67.24,67.28,8700.0,42.3201,42.3452,42.3201,42.3452,8700.0
2005-06-15 12:05:00,67.24,67.3,67.24,67.3,1000.0,42.3201,42.3578,42.3201,42.3578,1000.0
2005-06-15 12:10:00,67.3,67.32,67.26,67.26,10600.0,42.3578,42.3704,42.3327,42.3327,10600.0
2005-06-15 12:15:00,67.26,67.27,67.25,67.27,51500.0,42.3327,42.339,42.3264,42.339,51500.0
2005-06-15 12:20:00,67.27,67.28,67.23,67.26,18600.0,42.339,42.3452,42.3138,42.3327,18600.0
2005-06-15 12:25:00,67.28,67.28,67.27,67.27,6400.0,42.3452,42.3452,42.339,42.339,6400.0
2005-06-15 12:30:00,67.28,67.34,67.28,67.34,4900.0,42.3452,42.383,42.3452,42.383,4900.0
2005-06-15 12:35:00,67.31,67.31,67.31,67.31,600.0,42.3641,42.3641,42.3641,42.3641,600.0
2005-06-15 12:40:00,67.34,67.34,67.29,67.3,6100.0,42.383,42.383,42.3515,42.3578,6100.0
2005-06-15 12:45:00,67.3,67.32,67.3,67.32,15900.0,42.3578,42.3704,42.3578,42.3704,15900.0
2005-06-15 12:50:00,67.25,67.28,67.25,67.28,3400.0,42.3264,42.3452,42.3264,42.3452,3400.0
2005-06-15 12:55:00,67.25,67.25,67.25,67.25,400.0,42.3264,42.3264,42.3264,42.3264,400.0
2005-06-15 13:00:00,67.27,67.28,67.27,67.28,600.0,42.339,42.3452,42.339,42.3452,600.0
2005-06-15 13:05:00,67.31,67.35,67.3,67.3,5700.0,42.3641,42.3893,42.3578,42.3578,5700.0
2005-06-15 13:10:00,67.32,67.32,67.32,67.32,600.0,42.3704,42.3704,42.3704,42.3704,600.0
2005-06-15 13:15:00,67.34,67.34,67.34,67.34,1100.0,42.383,42.383,42.383,42.383,1100.0
2005-06-15 13:20:00,67.33,67.33,67.26,67.26,800.0,42.3767,42.3767,42.3327,42.3327,800.0
2005-06-15 13:25:00,67.29,67.29,67.28,67.28,500.0,42.3515,42.3515,42.3452,42.3452,500.0
2005-06-15 13:30:00,67.26,67.27,67.24,67.26,1600.0,42.3327,42.339,42.3201,42.3327,1600.0
2005-06-15 13:35:00,67.26,67.26,67.26,67.26,100.0,42.3327,42.3327,42.3327,42.3327,100.0
2005-06-15 13:40:00,67.23,67.26,67.2,67.26,2900.0,42.3138,42.3327,42.2949,42.3327,2900.0
2005-06-15 13:45:00,67.23,67.3,67.23,67.3,600.0,42.3138,42.3578,42.3138,42.3578,600.0
2005-06-15 13:50:00,67.3,67.33,67.3,67.33,39300.0,42.3578,42.3767,42.3578,42.3767,39300.0
2005-06-15 13:55:00,67.32,67.39,67.32,67.39,1900.0,42.3704,42.4145,42.3704,42.4145,1900.0
2005-06-15 14:00:00,67.39,67.41,67.32,67.36,2100.0,42.4145,42.4271,42.3704,42.3956,2100.0
2005-06-15 14:05:00,67.35,67.35,67.31,67.34,21100.0,42.3893,42.3893,42.3641,42.383,21100.0
2005-06-15 14:10:00,67.3,67.34,67.3,67.34,600.0,42.3578,42.383,42.3578,42.383,600.0
2005-06-15 14:15:00,67.4,67.47,67.4,67.47,900.0,42.4208,42.4648,42.4208,42.4648,900.0
2005-06-15 14:20:00,67.39,67.39,67.39,67.39,1000.0,42.4145,42.4145,42.4145,42.4145,1000.0
2005-06-15 14:25:00,67.36,67.39,67.36,67.39,34900.0,42.3956,42.4145,42.3956,42.4145,34900.0
2005-06-15 14:30:00,67.4,67.4,67.37,67.39,1100.0,42.4208,42.4208,42.4019,42.4145,1100.0
2005-06-15 14:35:00,67.39,67.45,67.39,67.41,10300.0,42.4145,42.4522,42.4145,42.4271,10300.0
2005-06-15 14:40:00,67.41,67.45,67.39,67.45,7400.0,42.4271,42.4522,42.4145,42.4522,7400.0
2005-06-15 14:45:00,67.45,67.48,67.45,67.48,5200.0,42.4522,42.4711,42.4522,42.4711,5200.0
2005-06-15 14:50:00,67.49,67.49,67.43,67.43,3500.0,42.4774,42.4774,42.4397,42.4397,3500.0
2005-06-15 14:55:00,67.43,67.43,67.43,67.43,1900.0,42.4397,42.4397,42.4397,42.4397,1900.0
2005-06-15 15:00:00,67.44,67.44,67.4,67.41,2200.0,42.446,42.446,42.4208,42.4271,2200.0
2005-06-15 15:05:00,67.4,67.4,67.37,67.4,2100.0,42.4208,42.4208,42.4019,42.4208,2100.0
2005-06-15 15:10:00,67.45,67.45,67.45,67.45,1000.0,42.4522,42.4522,42.4522,42.4522,1000.0
2005-06-15 15:15:00,67.45,67.48,67.45,67.47,8100.0,42.4522,42.4711,42.4522,42.4648,8100.0
2005-06-15 15:20:00,67.49,67.49,67.46,67.46,1600.0,42.4774,42.4774,42.4585,42.4585,1600.0
2005-06-15 15:25:00,67.49,67.5,67.46,67.5,2700.0,42.4774,42.4837,42.4585,42.4837,2700.0
2005-06-15 15:30:00,67.5,67.53,67.5,67.53,3100.0,42.4837,42.5026,42.4837,42.5026,3100.0
2005-06-15 15:35:00,67.53,67.55,67.53,67.54,3500.0,42.5026,42.5152,42.5026,42.5089,3500.0
2005-06-15 15:40:00,67.56,67.59,67.56,67.59,700.0,42.5215,42.5404,42.5215,42.5404,700.0
2005-06-15 15:45:00,67.52,67.57,67.5,67.54,3400.0,42.4963,42.5278,42.4837,42.5089,3400.0
2005-06-15 15:50:00,67.54,67.56,67.49,67.55,2300.0,42.5089,42.5215,42.4774,42.5152,2300.0
2005-06-15 15:55:00,67.59,67.6,67.52,67.53,2600.0,42.5404,42.5467,42.4963,42.5026,2600.0
2005-06-15 16:00:00,67.53,67.53,67.53,67.53,0.0,42.5026,42.5026,42.5026,42.5026,0.0
2005-06-15 16:05:00,67.53,67.53,67.53,67.53,0.0,42.5026,42.5026,42.5026,42.5026,0.0
2005-06-15 16:10:00,67.53,67.53,67.53,67.53,0.0,42.5026,42.5026,42.5026,42.5026,0.0
2005-06-16 09:30:00,67.68,67.7,67.66,67.66,8800.0,42.597,42.6096,42.5844,42.5844,8800.0
2005-06-16 09:35:00,67.65,67.65,67.65,67.65,100.0,42.5781,42.5781,42.5781,42.5781,100.0
2005-06-16 09:40:00,67.58,67.64,67.58,67.64,1400.0,42.5341,42.5718,42.5341,42.5718,1400.0
2005-06-16 09:45:00,67.64,67.66,67.64,67.66,700.0,42.5718,42.5844,42.5718,42.5844,700.0
2005-06-16 09:50:00,67.63,67.63,67.53,67.63,7500.0,42.5655,42.5655,42.5026,42.5655,7500.0
2005-06-16 09:55:00,67.61,67.61,67.54,67.58,900.0,42.5529,42.5529,42.5089,42.5341,900.0
2005-06-16 10:00:00,67.62,67.66,67.6,67.66,34600.0,42.5592,42.5844,42.5467,42.5844,34600.0
2005-06-16 10:05:00,67.67,67.7,67.66,67.7,13400.0,42.5907,42.6096,42.5844,42.6096,13400.0
2005-06-16 10:10:00,67.66,67.73,67.66,67.69,4200.0,42.5844,42.6285,42.5844,42.6033,4200.0
2005-06-16 10:15:00,67.69,67.69,67.68,67.68,2700.0,42.6033,42.6033,42.597,42.597,2700.0
2005-06-16 10:20:00,67.72,67.72,67.72,67.72,700.0,42.6222,42.6222,42.6222,42.6222,700.0
2005-06-16 10:25:00,67.68,67.73,67.67,67.71,2300.0,42.597,42.6285,42.5907,42.6159,2300.0
2005-06-16 10:30:00,67.76,67.76,67.71,67.71,700.0,42.6474,42.6474,42.6159,42.6159,700.0
2005-06-16 10:35:00,67.8,67.8,67.76,67.76,200.0,42.6725,42.6725,42.6474,42.6474,200.0
2005-06-16 10:40:00,67.8,67.89,67.8,67.89,10200.0,42.6725,42.7292,42.6725,42.7292,10200.0
2005-06-16 10:45:00,67.9,67.92,67.9,67.91,5500.0,42.7355,42.7481,42.7355,42.7418,5500.0
2005-06-16 10:50:00,67.86,67.86,67.85,67.85,500.0,42.7103,42.7103,42.704,42.704,500.0
2005-06-16 10:55:00,67.84,67.85,67.8,67.81,2100.0,42.6977,42.704,42.6725,42.6788,2100.0
2005-06-16 11:00:00,67.83,67.84,67.81,67.81,1000.0,42.6914,42.6977,42.6788,42.6788,1000.0
2005-06-16 11:05:00,67.82,67.83,67.81,67.83,2600.0,42.6851,42.6914,42.6788,42.6914,2600.0
2005-06-16 11:10:00,67.82,67.82,67.74,67.74,6600.0,42.6851,42.6851,42.6348,42.6348,6600.0
2005-06-16 11:15:00,67.78,67.79,67.76,67.76,1100.0,42.6599,42.6662,42.6474,42.6474,1100.0
2005-06-16 11:20:00,67.75,67.75,67.75,67.75,1000.0,42.6411,42.6411,42.6411,42.6411,1000.0
2005-06-16 11:25:00,67.77,67.77,67.77,67.77,300.0,42.6536,42.6536,42.6536,42.6536,300.0
2005-06-16 11:30:00,67.81,67.81,67.8,67.8,700.0,42.6788,42.6788,42.6725,42.6725,700.0
2005-06-16 11:35:00,67.8,67.81,67.77,67.77,5900.0,42.6725,42.6788,42.6536,42.6536,5900.0
2005-06-16 11:40:00,67.75,67.76,67.7,67.73,1800.0,42.6411,42.6474,42.6096,42.6285,1800.0
2005-06-16 11:45:00,67.76,67.77,67.72,67.77,1700.0,42.6474,42.6536,42.6222,42.6536,1700.0
2005-06-16 11:50:00,67.76,67.81,67.76,67.77,7000.0,42.6474,42.6788,42.6474,42.6536,7000.0
2005-06-16 11:55:00,67.81,67.81,67.81,67.81,2000.0,42.6788,42.6788,42.6788,42.6788,2000.0
2005-06-16 12:00:00,67.82,67.82,67.76,67.78,2000.0,42.6851,42.6851,42.6474,42.6599,2000.0
2005-06-16 12:05:00,67.77,67.8,67.74,67.78,6700.0,42.6536,42.6725,42.6348,42.6599,6700.0
2005-06-16 12:10:00,67.72,67.72,67.67,67.67,1600.0,42.6222,42.6222,42.5907,42.5907,1600.0
2005-06-16 12:15:00,67.69,67.7,67.66,67.66,1000.0,42.6033,42.6096,42.5844,42.5844,1000.0
2005-06-16 12:20:00,67.72,67.72,67.67,67.67,1300.0,42.6222,42.6222,42.5907,42.5907,1300.0
2005-06-16 12:25:00,67.71,67.71,67.68,67.7,500.0,42.6159,42.6159,42.597,42.6096,500.0
2005-06-16 12:30:00,67.72,67.72,67.72,67.72,500.0,42.6222,42.6222,42.6222,42.6222,500.0
2005-06-16 12:35:00,67.72,67.78,67.72,67.78,1600.0,42.6222,42.6599,42.6222,42.6599,1600.0
2005-06-16 12:40:00,67.75,67.75,67.75,67.75,2200.0,42.6411,42.6411,42.6411,42.6411,2200.0
2005-06-16 12:45:00,67.73,67.73,67.73,67.73,21200.0,42.6285,42.6285,42.6285,42.6285,21200.0
2005-06-16 12:50:00,67.76,67.76,67.73,67.73,16800.0,42.6474,42.6474,42.6285,42.6285,16800.0
2005-06-16 12:55:00,67.72,67.74,67.7,67.7,68900.0,42.6222,42.6348,42.6096,42.6096,68900.0
2005-06-16 13:00:00,67.73,67.73,67.72,67.72,1400.0,42.6285,42.6285,42.6222,42.6222,1400.0
2005-06-16 13:05:00,67.71,67.72,67.7,67.7,6600.0,42.6159,42.6222,42.6096,42.6096,6600.0
2005-06-16 13:10:00,67.7,67.7,67.7,67.7,500.0,42.6096,42.6096,42.6096,42.6096,500.0
2005-06-16 13:15:00,67.76,67.77,67.76,67.77,1000.0,42.6474,42.6536,42.6474,42.6536,1000.0
2005-06-16 13:20:00,67.73,67.77,67.73,67.77,1600.0,42.6285,42.6536,42.6285,42.6536,1600.0
2005-06-16 13:25:00,67.78,67.78,67.76,67.76,500.0,42.6599,42.6599,42.6474,42.6474,500.0
2005-06-16 13:30:00,67.74,67.81,67.74,67.81,700.0,42.6348,42.6788,42.6348,42.6788,700.0
2005-06-16 13:35:00,67.81,67.81,67.81,67.81,0.0,42.6788,42.6788,42.6788,42.6788,0.0
2005-06-16 13:40:00,67.78,67.78,67.78,67.78,400.0,42.6599,42.6599,42.6599,42.6599,400.0
2005-06-16 13:45:00,67.78,67.79,67.76,67.76,6300.0,42.6599,42.6662,42.6474,42.6474,6300.0
2005-06-16 13:50:00,67.74,67.74,67.71,67.73,3000.0,42.6348,42.6348,42.6159,42.6285,3000.0
2005-06-16 13:55:00,67.75,67.77,67.75,67.77,1500.0,42.6411,42.6536,42.6411,42.6536,1500.0
2005-06-16 14:00:00,67.77,67.77,67.74,67.74,900.0,42.6536,42.6536,42.6348,42.6348,900.0
2005-06-16 14:05:00,67.79,67.8,67.75,67.77,5700.0,42.6662,42.6725,42.6411,42.6536,5700.0
2005-06-16 14:10:00,67.74,67.77,67.7,67.7,11600.0,42.6348,42.6536,42.6096,42.6096,11600.0
2005-06-16 14:15:00,67.74,67.76,67.73,67.73,2700.0,42.6348,42.6474,42.6285,42.6285,2700.0
2005-06-16 14:20:00,67.73,67.78,67.72,67.78,1100.0,42.6285,42.6599,42.6222,42.6599,1100.0
2005-06-16 14:25:00,67.77,67.78,67.73,67.78,16800.0,42.6536,42.6599,42.6285,42.6599,16800.0
2005-06-16 14:30:00,67.76,67.79,67.75,67.76,16500.0,42.6474,42.6662,42.6411,42.6474,16500.0
2005-06-16 14:35:00,67.77,67.77,67.75,67.75,2200.0,42.6536,42.6536,42.6411,42.6411,2200.0
2005-06-16 14:40:00,67.76,67.8,67.76,67.79,1600.0,42.6474,42.6725,42.6474,42.6662,1600.0
2005-06-16 14:45:00,67.77,67.78,67.77,67.78,4000.0,42.6536,42.6599,42.6536,42.6599,4000.0
2005-06-16 14:50:00,67.82,67.84,67.79,67.84,2600.0,42.6851,42.6977,42.6662,42.6977,2600.0
2005-06-16 14:55:00,67.85,67.85,67.83,67.83,2300.0,42.704,42.704,42.6914,42.6914,2300.0
2005-06-16 15:00:00,67.82,67.88,67.82,67.88,2300.0,42.6851,42.7229,42.6851,42.7229,2300.0
2005-06-16 15:05:00,67.85,67.85,67.82,67.85,3200.0,42.704,42.704,42.6851,42.704,3200.0
2005-06-16 15:10:00,67.85,67.87,67.82,67.87,4400.0,42.704,42.7166,42.6851,42.7166,4400.0
2005-06-16 15:15:00,67.9,67.9,67.88,67.9,3000.0,42.7355,42.7355,42.7229,42.7355,3000.0
2005-06-16 15:20:00,67.87,67.88,67.8,67.88,1300.0,42.7166,42.7229,42.6725,42.7229,1300.0
2005-06-16 15:25:00,67.88,67.88,67.85,67.85,400.0,42.7229,42.7229,42.704,42.704,400.0
2005-06-16 15:30:00,67.88,67.91,67.88,67.91,2400.0,42.7229,42.7418,42.7229,42.7418,2400.0
2005-06-16 15:35:00,67.88,67.91,67.87,67.87,2000.0,42.7229,42.7418,42.7166,42.7166,2000.0
2005-06-16 15:40:00,67.92,67.92,67.87,67.89,1400.0,42.7481,42.7481,42.7166,42.7292,1400.0
2005-06-16 15:45:00,67.91,67.91,67.89,67.91,1400.0,42.7418,42.7418,42.7292,42.7418,1400.0
2005-06-16 15:50:00,67.91,67.95,67.88,67.94,5300.0,42.7418,42.7669,42.7229,42.7606,5300.0
2005-06-16 15:55:00,67.94,67.94,67.9,67.9,7300.0,42.7606,42.7606,42.7355,42.7355,7300.0
2005-06-16 16:00:00,67.87,67.89,67.87,67.89,500.0,42.7166,42.7292,42.7166,42.7292,500.0
2005-06-16 16:05:00,67.89,67.89,67.89,67.89,0.0,42.7292,42.7292,42.7292,42.7292,0.0
2005-06-16 16:10:00,67.89,67.89,67.89,67.89,0.0,42.7292,42.7292,42.7292,42.7292,0.0
2005-06-17 09:30:00,68.13,68.21,68.12,68.21,34400.0,42.8802,42.9306,42.8739,42.9306,34400.0
2005-06-17 09:35:00,68.2,68.25,68.19,68.25,10500.0,42.9243,42.9558,42.918,42.9558,10500.0
2005-06-17 09:40:00,68.25,68.25,68.2,68.24,1900.0,42.9558,42.9558,42.9243,42.9495,1900.0
2005-06-17 09:45:00,68.25,68.33,68.2,68.33,15700.0,42.9558,43.0061,42.9243,43.0061,15700.0
2005-06-17 09:50:00,68.32,68.42,68.28,68.28,5100.0,42.9998,43.0628,42.9746,42.9746,5100.0
2005-06-17 09:55:00,68.3,68.3,68.22,68.24,5800.0,42.9872,42.9872,42.9369,42.9495,5800.0
2005-06-17 10:00:00,68.23,68.26,68.21,68.21,7000.0,42.9432,42.962,42.9306,42.9306,7000.0
2005-06-17 10:05:00,68.23,68.23,68.17,68.19,3200.0,42.9432,42.9432,42.9054,42.918,3200.0
2005-06-17 10:10:00,68.14,68.24,68.14,68.24,1600.0,42.8865,42.9495,42.8865,42.9495,1600.0
2005-06-17 10:15:00,68.22,68.22,68.08,68.13,10800.0,42.9369,42.9369,42.8488,42.8802,10800.0
2005-06-17 10:20:00,68.15,68.24,68.15,68.24,14600.0,42.8928,42.9495,42.8928,42.9495,14600.0
2005-06-17 10:25:00,68.29,68.29,68.22,68.25,7800.0,42.9809,42.9809,42.9369,42.9558,7800.0
2005-06-17 10:30:00,68.22,68.27,68.21,68.21,6700.0,42.9369,42.9683,42.9306,42.9306,6700.0
2005-06-17 10:35:00,68.28,68.33,68.22,68.31,14500.0,42.9746,43.0061,42.9369,42.9935,14500.0
2005-06-17 10:40:00,68.31,68.31,68.24,68.28,1800.0,42.9935,42.9935,42.9495,42.9746,1800.0
2005-06-17 10:45:00,68.26,68.26,68.22,68.25,1000.0,42.962,42.962,42.9369,42.9558,1000.0
2005-06-17 10:50:00,68.22,68.29,68.21,68.23,11700.0,42.9369,42.9809,42.9306,42.9432,11700.0
2005-06-17 10:55:00,68.25,68.25,68.2,68.21,1300.0,42.9558,42.9558,42.9243,42.9306,1300.0
2005-06-17 11:00:00,68.21,68.21,68.21,68.21,200.0,42.9306,42.9306,42.9306,42.9306,200.0
2005-06-17 11:05:00,68.19,68.2,68.16,68.19,2400.0,42.918,42.9243,42.8991,42.918,2400.0
2005-06-17 11:10:00,68.19,68.2,68.17,68.2,1800.0,42.918,42.9243,42.9054,42.9243,1800.0
2005-06-17 11:15:00,68.15,68.15,68.15,68.15,200.0,42.8928,42.8928,42.8928,42.8928,200.0
2005-06-17 11:20:00,68.12,68.13,68.11,68.11,1800.0,42.8739,42.8802,42.8676,42.8676,1800.0
2005-06-17 11:25:00,68.13,68.19,68.13,68.19,3800.0,42.8802,42.918,42.8802,42.918,3800.0
2005-06-17 11:30:00,68.16,68.17,68.14,68.16,1500.0,42.8991,42.9054,42.8865,42.8991,1500.0
2005-06-17 11:35:00,68.15,68.16,68.12,68.12,5600.0,42.8928,42.8991,42.8739,42.8739,5600.0
2005-06-17 11:40:00,68.11,68.11,68.11,68.11,100.0,42.8676,42.8676,42.8676,42.8676,100.0
2005-06-17 11:45:00,68.14,68.14,68.07,68.07,600.0,42.8865,42.8865,42.8425,42.8425,600.0
2005-06-17 11:50:00,68.08,68.1,68.08,68.08,6900.0,42.8488,42.8613,42.8488,42.8488,6900.0
2005-06-17 11:55:00,68.08,68.15,68.08,68.15,1100.0,42.8488,42.8928,42.8488,42.8928,1100.0
2005-06-17 12:00:00,68.17,68.17,68.15,68.15,800.0,42.9054,42.9054,42.8928,42.8928,800.0
2005-06-17 12:05:00,68.13,68.15,68.13,68.15,4900.0,42.8802,42.8928,42.8802,42.8928,4900.0
2005-06-17 12:10:00,68.14,68.15,68.13,68.15,4900.0,42.8865,42.8928,42.8802,42.8928,4900.0
2005-06-17 12:15:00,68.13,68.2,68.13,68.15,2400.0,42.8802,42.9243,42.8802,42.8928,2400.0
2005-06-17 12:20:00,68.13,68.15,68.11,68.15,12200.0,42.8802,42.8928,42.8676,42.8928,12200.0
2005-06-17 12:25:00,68.13,68.13,68.13,68.13,34100.0,42.8802,42.8802,42.8802,42.8802,34100.0
2005-06-17 12:30:00,68.14,68.19,68.08,68.17,16800.0,42.8865,42.918,42.8488,42.9054,16800.0
2005-06-17 12:35:00,68.18,68.18,68.18,68.18,200.0,42.9117,42.9117,42.9117,42.9117,200.0
2005-06-17 12:40:00,68.17,68.17,68.17,68.17,100.0,42.9054,42.9054,42.9054,42.9054,100.0
2005-06-17 12:45:00,68.19,68.19,68.18,68.18,1500.0,42.918,42.918,42.9117,42.9117,1500.0
2005-06-17 12:50:00,68.15,68.18,68.15,68.18,12100.0,42.8928,42.9117,42.8928,42.9117,12100.0
2005-06-17 12:55:00,68.18,68.18,68.18,68.18,0.0,42.9117,42.9117,42.9117,42.9117,0.0
2005-06-17 13:00:00,68.19,68.19,68.17,68.17,300.0,42.918,42.918,42.9054,42.9054,300.0
2005-06-17 13:05:00,68.17,68.18,68.17,68.18,600.0,42.9054,42.9117,42.9054,42.9117,600.0
2005-06-17 13:10:00,68.17,68.29,68.17,68.29,2700.0,42.9054,42.9809,42.9054,42.9809,2700.0
2005-06-17 13:15:00,68.23,68.25,68.23,68.25,2400.0,42.9432,42.9558,42.9432,42.9558,2400.0
2005-06-17 13:20:00,68.22,68.23,68.22,68.23,800.0,42.9369,42.9432,42.9369,42.9432,800.0
2005-06-17 13:25:00,68.23,68.23,68.23,68.23,0.0,42.9432,42.9432,42.9432,42.9432,0.0
2005-06-17 13:30:00,68.22,68.24,68.21,68.22,8400.0,42.9369,42.9495,42.9306,42.9369,8400.0
2005-06-17 13:35:00,68.22,68.26,68.22,68.23,5900.0,42.9369,42.962,42.9369,42.9432,5900.0
2005-06-17 13:40:00,68.24,68.28,68.24,68.28,2900.0,42.9495,42.9746,42.9495,42.9746,2900.0
2005-06-17 13:45:00,68.28,68.29,68.28,68.29,5200.0,42.9746,42.9809,42.9746,42.9809,5200.0
2005-06-17 13:50:00,68.28,68.28,68.24,68.25,81200.0,42.9746,42.9746,42.9495,42.9558,81200.0
2005-06-17 13:55:00,68.29,68.29,68.23,68.28,1200.0,42.9809,42.9809,42.9432,42.9746,1200.0
2005-06-17 14:00:00,68.25,68.28,68.21,68.26,3100.0,42.9558,42.9746,42.9306,42.962,3100.0
2005-06-17 14:05:00,68.26,68.34,68.25,68.34,9600.0,42.962,43.0124,42.9558,43.0124,9600.0
2005-06-17 14:10:00,68.29,68.33,68.28,68.3,10800.0,42.9809,43.0061,42.9746,42.9872,10800.0
2005-06-17 14:15:00,68.28,68.32,68.28,68.32,1200.0,42.9746,42.9998,42.9746,42.9998,1200.0
2005-06-17 14:20:00,68.32,68.32,68.29,68.3,4600.0,42.9998,42.9998,42.9809,42.9872,4600.0
2005-06-17 14:25:00,68.3,68.32,68.21,68.21,7900.0,42.9872,42.9998,42.9306,42.9306,7900.0
2005-06-17 14:30:00,68.21,68.23,68.19,68.2,61000.0,42.9306,42.9432,42.918,42.9243,61000.0
2005-06-17 14:35:00,68.23,68.25,68.22,68.24,1600.0,42.9432,42.9558,42.9369,42.9495,1600.0
2005-06-17 14:40:00,68.21,68.23,68.21,68.21,8300.0,42.9306,42.9432,42.9306,42.9306,8300.0
2005-06-17 14:45:00,68.23,68.26,68.2,68.26,18400.0,42.9432,42.962,42.9243,42.962,18400.0
2005-06-17 14:50:00,68.22,68.26,68.21,68.21,29900.0,42.9369,42.962,42.9306,42.9306,29900.0
2005-06-17 14:55:00,68.21,68.25,68.21,68.22,14300.0,42.9306,42.9558,42.9306,42.9369,14300.0
2005-06-17 15:00:00,68.24,68.28,68.24,68.26,5000.0,42.9495,42.9746,42.9495,42.962,5000.0
2005-06-17 15:05:00,68.26,68.3,68.26,68.3,18700.0,42.962,42.9872,42.962,42.9872,18700.0
2005-06-17 15:10:00,68.3,68.3,68.26,68.26,4000.0,42.9872,42.9872,42.962,42.962,4000.0
2005-06-17 15:15:00,68.28,68.29,68.25,68.29,1900.0,42.9746,42.9809,42.9558,42.9809,1900.0
2005-06-17 15:20:00,68.28,68.33,68.28,68.33,1600.0,42.9746,43.0061,42.9746,43.0061,1600.0
2005-06-17 15:25:00,68.34,68.36,68.33,68.33,3600.0,43.0124,43.025,43.0061,43.0061,3600.0
2005-06-17 15:30:00,68.33,68.36,68.32,68.36,2300.0,43.0061,43.025,42.9998,43.025,2300.0
2005-06-17 15:35:00,68.37,68.37,68.33,68.33,2100.0,43.0313,43.0313,43.0061,43.0061,2100.0
2005-06-17 15:40:00,68.33,68.34,68.3,68.34,1600.0,43.0061,43.0124,42.9872,43.0124,1600.0
2005-06-17 15:45:00,68.34,68.34,68.33,68.34,3200.0,43.0124,43.0124,43.0061,43.0124,3200.0
2005-06-17 15:50:00,68.36,68.37,68.34,68.36,23200.0,43.025,43.0313,43.0124,43.025,23200.0
2005-06-17 15:55:00,68.34,68.36,68.31,68.34,25900.0,43.0124,43.025,42.9935,43.0124,25900.0
2005-06-17 16:00:00,68.35,68.35,68.25,68.25,11200.0,43.0187,43.0187,42.9558,42.9558,11200.0
2005-06-17 16:05:00,68.25,68.25,68.25,68.25,0.0,42.9558,42.9558,42.9558,42.9558,0.0
2005-06-17 16:10:00,68.25,68.25,68.25,68.25,0.0,42.9558,42.9558,42.9558,42.9558,0.0
2005-06-20 09:30:00,67.93,67.93,67.82,67.86,17900.0,42.932,42.932,42.8625,42.8878,17900.0
2005-06-20 09:35:00,67.84,67.84,67.84,67.84,2700.0,42.8752,42.8752,42.8752,42.8752,2700.0
2005-06-20 09:40:00,67.84,67.84,67.76,67.81,9400.0,42.8752,42.8752,42.8246,42.8562,9400.0
2005-06-20 09:45:00,67.81,67.83,67.78,67.83,2400.0,42.8562,42.8688,42.8372,42.8688,2400.0
2005-06-20 09:50:00,67.8,67.83,67.8,67.8,9500.0,42.8499,42.8688,42.8499,42.8499,9500.0
2005-06-20 09:55:00,67.78,67.82,67.78,67.82,3200.0,42.8372,42.8625,42.8372,42.8625,3200.0
2005-06-20 10:00:00,67.83,67.83,67.77,67.77,36500.0,42.8688,42.8688,42.8309,42.8309,36500.0
2005-06-20 10:05:00,67.77,67.77,67.72,67.72,24100.0,42.8309,42.8309,42.7993,42.7993,24100.0
2005-06-20 10:10:00,67.75,67.76,67.7,67.71,15400.0,42.8183,42.8246,42.7867,42.793,15400.0
2005-06-20 10:15:00,67.73,67.74,67.7,67.72,6900.0,42.8056,42.812,42.7867,42.7993,6900.0
2005-06-20 10:20:00,67.72,67.73,67.7,67.72,5100.0,42.7993,42.8056,42.7867,42.7993,5100.0
2005-06-20 10:25:00,67.7,67.75,67.69,67.75,4400.0,42.7867,42.8183,42.7804,42.8183,4400.0
2005-06-20 10:30:00,67.74,67.74,67.72,67.74,3100.0,42.812,42.812,42.7993,42.812,3100.0
2005-06-20 10:35:00,67.73,67.86,67.73,67.86,14500.0,42.8056,42.8878,42.8056,42.8878,14500.0
2005-06-20 10:40:00,67.88,67.88,67.85,67.86,14600.0,42.9004,42.9004,42.8815,42.8878,14600.0
2005-06-20 10:45:00,67.86,67.87,67.83,67.86,4700.0,42.8878,42.8941,42.8688,42.8878,4700.0
2005-06-20 10:50:00,67.86,67.86,67.8,67.81,20200.0,42.8878,42.8878,42.8499,42.8562,20200.0
2005-06-20 10:55:00,67.83,67.84,67.79,67.84,4800.0,42.8688,42.8752,42.8436,42.8752,4800.0
2005-06-20 11:00:00,67.85,67.88,67.85,67.88,3700.0,42.8815,42.9004,42.8815,42.9004,3700.0
2005-06-20 11:05:00,67.86,67.88,67.84,67.84,54700.0,42.8878,42.9004,42.8752,42.8752,54700.0
2005-06-20 11:10:00,67.84,67.84,67.82,67.83,5500.0,42.8752,42.8752,42.8625,42.8688,5500.0
2005-06-20 11:15:00,67.8,67.84,67.79,67.79,3200.0,42.8499,42.8752,42.8436,42.8436,3200.0
2005-06-20 11:20:00,67.77,67.81,67.77,67.81,1600.0,42.8309,42.8562,42.8309,42.8562,1600.0
2005-06-20 11:25:00,67.74,67.79,67.74,67.78,1700.0,42.812,42.8436,42.812,42.8372,1700.0
2005-06-20 11:30:00,67.76,67.81,67.76,67.81,4600.0,42.8246,42.8562,42.8246,42.8562,4600.0
2005-06-20 11:35:00,67.74,67.8,67.74,67.8,2000.0,42.812,42.8499,42.812,42.8499,2000.0
2005-06-20 11:40:00,67.8,67.82,67.76,67.82,4100.0,42.8499,42.8625,42.8246,42.8625,4100.0
2005-06-20 11:45:00,67.76,67.77,67.76,67.77,1500.0,42.8246,42.8309,42.8246,42.8309,1500.0
2005-06-20 11:50:00,67.83,67.83,67.77,67.83,3200.0,42.8688,42.8688,42.8309,42.8688,3200.0
2005-06-20 11:55:00,67.77,67.88,67.77,67.83,1600.0,42.8309,42.9004,42.8309,42.8688,1600.0
2005-06-20 12:00:00,67.85,67.88,67.83,67.84,4300.0,42.8815,42.9004,42.8688,42.8752,4300.0
2005-06-20 12:05:00,67.84,67.88,67.83,67.88,1500.0,42.8752,42.9004,42.8688,42.9004,1500.0
2005-06-20 12:10:00,67.82,67.86,67.82,67.82,2000.0,42.8625,42.8878,42.8625,42.8625,2000.0
2005-06-20 12:15:00,67.83,67.89,67.83,67.89,1400.0,42.8688,42.9068,42.8688,42.9068,1400.0
2005-06-20 12:20:00,67.81,67.87,67.81,67.83,1000.0,42.8562,42.8941,42.8562,42.8688,1000.0
2005-06-20 12:25:00,67.83,67.88,67.81,67.81,3000.0,42.8688,42.9004,42.8562,42.8562,3000.0
2005-06-20 12:30:00,67.81,67.87,67.81,67.87,3200.0,42.8562,42.8941,42.8562,42.8941,3200.0
2005-06-20 12:35:00,67.83,67.87,67.82,67.87,1400.0,42.8688,42.8941,42.8625,42.8941,1400.0
2005-06-20 12:40:00,67.83,67.9,67.83,67.9,2600.0,42.8688,42.9131,42.8688,42.9131,2600.0
2005-06-20 12:45:00,67.83,67.88,67.83,67.83,2100.0,42.8688,42.9004,42.8688,42.8688,2100.0
2005-06-20 12:50:00,67.82,67.88,67.82,67.87,2400.0,42.8625,42.9004,42.8625,42.8941,2400.0
2005-06-20 12:55:00,67.82,67.88,67.82,67.82,2300.0,42.8625,42.9004,42.8625,42.8625,2300.0
2005-06-20 13:00:00,67.87,67.87,67.8,67.84,2500.0,42.8941,42.8941,42.8499,42.8752,2500.0
2005-06-20 13:05:00,67.78,67.84,67.78,67.84,1800.0,42.8372,42.8752,42.8372,42.8752,1800.0
2005-06-20 13:10:00,67.79,67.84,67.79,67.84,1800.0,42.8436,42.8752,42.8436,42.8752,1800.0
2005-06-20 13:15:00,67.78,67.85,67.78,67.85,2900.0,42.8372,42.8815,42.8372,42.8815,2900.0
2005-06-20 13:20:00,67.8,67.86,67.8,67.8,2100.0,42.8499,42.8878,42.8499,42.8499,2100.0
2005-06-20 13:25:00,67.8,67.85,67.8,67.85,6300.0,42.8499,42.8815,42.8499,42.8815,6300.0
2005-06-20 13:30:00,67.8,67.85,67.78,67.83,4600.0,42.8499,42.8815,42.8372,42.8688,4600.0
2005-06-20 13:35:00,67.77,67.83,67.77,67.83,1900.0,42.8309,42.8688,42.8309,42.8688,1900.0
2005-06-20 13:40:00,67.8,67.89,67.8,67.84,3400.0,42.8499,42.9068,42.8499,42.8752,3400.0
2005-06-20 13:45:00,67.84,67.9,67.84,67.85,2300.0,42.8752,42.9131,42.8752,42.8815,2300.0
2005-06-20 13:50:00,67.85,67.91,67.85,67.9,3100.0,42.8815,42.9194,42.8815,42.9131,3100.0
2005-06-20 13:55:00,67.85,67.9,67.85,67.89,2600.0,42.8815,42.9131,42.8815,42.9068,2600.0
2005-06-20 14:00:00,67.85,67.9,67.85,67.9,3500.0,42.8815,42.9131,42.8815,42.9131,3500.0
2005-06-20 14:05:00,67.85,67.92,67.84,67.89,2500.0,42.8815,42.9257,42.8752,42.9068,2500.0
2005-06-20 14:10:00,67.83,67.83,67.83,67.83,2100.0,42.8688,42.8688,42.8688,42.8688,2100.0
2005-06-20 14:15:00,67.83,67.88,67.82,67.88,2900.0,42.8688,42.9004,42.8625,42.9004,2900.0
2005-06-20 14:20:00,67.82,67.92,67.82,67.92,4200.0,42.8625,42.9257,42.8625,42.9257,4200.0
2005-06-20 14:25:00,67.86,67.92,67.86,67.91,7700.0,42.8878,42.9257,42.8878,42.9194,7700.0
2005-06-20 14:30:00,67.91,67.96,67.9,67.9,6400.0,42.9194,42.951,42.9131,42.9131,6400.0
2005-06-20 14:35:00,67.89,68.07,67.89,67.96,3800.0,42.9068,43.0205,42.9068,42.951,3800.0
2005-06-20 14:40:00,68.0,68.07,68.0,68.07,4600.0,42.9763,43.0205,42.9763,43.0205,4600.0
2005-06-20 14:45:00,68.01,68.06,68.0,68.05,5000.0,42.9826,43.0142,42.9763,43.0079,5000.0
2005-06-20 14:50:00,67.99,68.06,67.96,68.03,15800.0,42.97,43.0142,42.951,42.9952,15800.0
2005-06-20 14:55:00,68.03,68.03,67.96,68.03,8200.0,42.9952,42.9952,42.951,42.9952,8200.0
2005-06-20 15:00:00,68.04,68.04,67.97,67.97,4500.0,43.0016,43.0016,42.9573,42.9573,4500.0
2005-06-20 15:05:00,68.07,68.13,68.05,68.08,5500.0,43.0205,43.0584,43.0079,43.0268,5500.0
2005-06-20 15:10:00,68.09,68.15,68.08,68.08,4400.0,43.0332,43.0711,43.0268,43.0268,4400.0
2005-06-20 15:15:00,68.14,68.15,68.08,68.15,8300.0,43.0648,43.0711,43.0268,43.0711,8300.0
2005-06-20 15:20:00,68.1,68.15,68.08,68.09,7000.0,43.0395,43.0711,43.0268,43.0332,7000.0
2005-06-20 15:25:00,68.08,68.14,68.07,68.14,4800.0,43.0268,43.0648,43.0205,43.0648,4800.0
2005-06-20 15:30:00,68.08,68.14,68.08,68.08,5300.0,43.0268,43.0648,43.0268,43.0268,5300.0
2005-06-20 15:35:00,68.08,68.14,68.08,68.09,8000.0,43.0268,43.0648,43.0268,43.0332,8000.0
2005-06-20 15:40:00,68.11,68.11,68.05,68.05,3800.0,43.0458,43.0458,43.0079,43.0079,3800.0
2005-06-20 15:45:00,68.1,68.1,68.03,68.03,8100.0,43.0395,43.0395,42.9952,42.9952,8100.0
2005-06-20 15:50:00,68.04,68.09,68.03,68.04,10700.0,43.0016,43.0332,42.9952,43.0016,10700.0
2005-06-20 15:55:00,68.05,68.05,67.97,68.05,5400.0,43.0079,43.0079,42.9573,43.0079,5400.0
2005-06-20 16:00:00,68.02,68.03,68.02,68.02,12700.0,42.9889,42.9952,42.9889,42.9889,12700.0
2005-06-20 16:05:00,68.02,68.02,68.02,68.02,0.0,42.9889,42.9889,42.9889,42.9889,0.0
2005-06-20 16:10:00,68.03,68.03,68.03,68.03,100.0,42.9952,42.9952,42.9952,42.9952,100.0
2005-06-21 09:30:00,68.03,68.03,68.01,68.03,15300.0,42.9952,42.9952,42.9826,42.9952,15300.0
2005-06-21 09:35:00,67.97,68.07,67.97,68.03,2000.0,42.9573,43.0205,42.9573,42.9952,2000.0
2005-06-21 09:40:00,68.0,68.01,67.98,68.01,12500.0,42.9763,42.9826,42.9636,42.9826,12500.0
2005-06-21 09:45:00,67.96,68.0,67.93,67.93,3900.0,42.951,42.9763,42.932,42.932,3900.0
2005-06-21 09:50:00,67.9,67.93,67.9,67.93,5700.0,42.9131,42.932,42.9131,42.932,5700.0
2005-06-21 09:55:00,67.88,67.88,67.82,67.84,10300.0,42.9004,42.9004,42.8625,42.8752,10300.0
2005-06-21 10:00:00,67.78,67.86,67.75,67.8,18500.0,42.8372,42.8878,42.8183,42.8499,18500.0
2005-06-21 10:05:00,67.82,67.82,67.79,67.79,4700.0,42.8625,42.8625,42.8436,42.8436,4700.0
2005-06-21 10:10:00,67.79,67.79,67.75,67.75,5200.0,42.8436,42.8436,42.8183,42.8183,5200.0
2005-06-21 10:15:00,67.8,67.86,67.8,67.86,5400.0,42.8499,42.8878,42.8499,42.8878,5400.0
2005-06-21 10:20:00,67.81,67.84,67.79,67.79,3900.0,42.8562,42.8752,42.8436,42.8436,3900.0
2005-06-21 10:25:00,67.81,67.92,67.8,67.9,7700.0,42.8562,42.9257,42.8499,42.9131,7700.0
2005-06-21 10:30:00,67.97,67.97,67.9,67.9,7300.0,42.9573,42.9573,42.9131,42.9131,7300.0
2005-06-21 10:35:00,67.89,67.93,67.88,67.92,9200.0,42.9068,42.932,42.9004,42.9257,9200.0
2005-06-21 10:40:00,67.99,67.99,67.92,67.94,6100.0,42.97,42.97,42.9257,42.9384,6100.0
2005-06-21 10:45:00,67.98,67.98,67.92,67.96,11900.0,42.9636,42.9636,42.9257,42.951,11900.0
2005-06-21 10:50:00,67.93,67.99,67.91,67.91,3400.0,42.932,42.97,42.9194,42.9194,3400.0
2005-06-21 10:55:00,67.92,67.97,67.89,67.95,35400.0,42.9257,42.9573,42.9068,42.9447,35400.0
2005-06-21 11:00:00,67.93,67.99,67.93,67.99,17800.0,42.932,42.97,42.932,42.97,17800.0
2005-06-21 11:05:00,67.96,68.02,67.95,68.02,15100.0,42.951,42.9889,42.9447,42.9889,15100.0
2005-06-21 11:10:00,68.02,68.04,67.98,68.04,1700.0,42.9889,43.0016,42.9636,43.0016,1700.0
2005-06-21 11:15:00,67.97,68.05,67.97,68.05,3800.0,42.9573,43.0079,42.9573,43.0079,3800.0
2005-06-21 11:20:00,68.02,68.02,67.87,67.87,7500.0,42.9889,42.9889,42.8941,42.8941,7500.0
2005-06-21 11:25:00,67.88,67.89,67.88,67.88,1900.0,42.9004,42.9068,42.9004,42.9004,1900.0
2005-06-21 11:30:00,67.85,67.9,67.85,67.89,3700.0,42.8815,42.9131,42.8815,42.9068,3700.0
2005-06-21 11:35:00,67.88,67.94,67.88,67.94,12200.0,42.9004,42.9384,42.9004,42.9384,12200.0
2005-06-21 11:40:00,67.91,67.95,67.91,67.95,1300.0,42.9194,42.9447,42.9194,42.9447,1300.0
2005-06-21 11:45:00,67.93,67.94,67.89,67.92,4200.0,42.932,42.9384,42.9068,42.9257,4200.0
2005-06-21 11:50:00,67.92,67.94,67.92,67.92,2100.0,42.9257,42.9384,42.9257,42.9257,2100.0
2005-06-21 11:55:00,67.91,67.91,67.89,67.89,1500.0,42.9194,42.9194,42.9068,42.9068,1500.0
2005-06-21 12:00:00,67.9,67.94,67.9,67.94,1300.0,42.9131,42.9384,42.9131,42.9384,1300.0
2005-06-21 12:05:00,67.94,67.95,67.92,67.93,103100.0,42.9384,42.9447,42.9257,42.932,103100.0
2005-06-21 12:10:00,67.91,67.98,67.91,67.98,11000.0,42.9194,42.9636,42.9194,42.9636,11000.0
2005-06-21 12:15:00,67.95,67.99,67.95,67.96,2400.0,42.9447,42.97,42.9447,42.951,2400.0
2005-06-21 12:20:00,67.96,67.96,67.95,67.95,2300.0,42.951,42.951,42.9447,42.9447,2300.0
2005-06-21 12:25:00,67.95,67.95,67.94,67.94,1900.0,42.9447,42.9447,42.9384,42.9384,1900.0
2005-06-21 12:30:00,67.91,67.93,67.9,67.9,3600.0,42.9194,42.932,42.9131,42.9131,3600.0
2005-06-21 12:35:00,67.91,67.95,67.9,67.95,6100.0,42.9194,42.9447,42.9131,42.9447,6100.0
2005-06-21 12:40:00,67.91,67.93,67.91,67.91,1700.0,42.9194,42.932,42.9194,42.9194,1700.0
2005-06-21 12:45:00,67.9,67.94,67.9,67.94,2800.0,42.9131,42.9384,42.9131,42.9384,2800.0
2005-06-21 12:50:00,67.94,67.96,67.94,67.95,8500.0,42.9384,42.951,42.9384,42.9447,8500.0
2005-06-21 12:55:00,67.96,68.0,67.92,67.97,8100.0,42.951,42.9763,42.9257,42.9573,8100.0
2005-06-21 13:00:00,67.94,67.97,67.94,67.96,1800.0,42.9384,42.9573,42.9384,42.951,1800.0
2005-06-21 13:05:00,67.94,67.95,67.94,67.95,7000.0,42.9384,42.9447,42.9384,42.9447,7000.0
2005-06-21 13:10:00,67.93,67.93,67.92,67.92,1400.0,42.932,42.932,42.9257,42.9257,1400.0
2005-06-21 13:15:00,67.93,67.94,67.9,67.94,2500.0,42.932,42.9384,42.9131,42.9384,2500.0
2005-06-21 13:20:00,67.9,67.9,67.89,67.89,1800.0,42.9131,42.9131,42.9068,42.9068,1800.0
2005-06-21 13:25:00,67.89,67.96,67.89,67.96,2300.0,42.9068,42.951,42.9068,42.951,2300.0
2005-06-21 13:30:00,67.92,67.96,67.92,67.96,3200.0,42.9257,42.951,42.9257,42.951,3200.0
2005-06-21 13:35:00,67.93,67.94,67.93,67.93,2100.0,42.932,42.9384,42.932,42.932,2100.0
2005-06-21 13:40:00,67.92,67.93,67.91,67.93,2600.0,42.9257,42.932,42.9194,42.932,2600.0
2005-06-21 13:45:00,67.99,68.01,67.97,67.97,2400.0,42.97,42.9826,42.9573,42.9573,2400.0
2005-06-21 13:50:00,67.99,68.02,67.91,67.91,34900.0,42.97,42.9889,42.9194,42.9194,34900.0
2005-06-21 13:55:00,67.92,67.95,67.92,67.95,24300.0,42.9257,42.9447,42.9257,42.9447,24300.0
2005-06-21 14:00:00,67.94,67.96,67.94,67.96,2600.0,42.9384,42.951,42.9384,42.951,2600.0
2005-06-21 14:05:00,67.97,67.97,67.93,67.96,4200.0,42.9573,42.9573,42.932,42.951,4200.0
2005-06-21 14:10:00,67.92,68.0,67.92,67.99,7800.0,42.9257,42.9763,42.9257,42.97,7800.0
2005-06-21 14:15:00,67.98,67.99,67.96,67.97,26200.0,42.9636,42.97,42.951,42.9573,26200.0
2005-06-21 14:20:00,67.98,67.98,67.93,67.93,23100.0,42.9636,42.9636,42.932,42.932,23100.0
2005-06-21 14:25:00,67.93,67.95,67.91,67.94,23800.0,42.932,42.9447,42.9194,42.9384,23800.0
2005-06-21 14:30:00,67.94,67.96,67.94,67.95,8300.0,42.9384,42.951,42.9384,42.9447,8300.0
2005-06-21 14:35:00,67.91,67.95,67.91,67.94,2700.0,42.9194,42.9447,42.9194,42.9384,2700.0
2005-06-21 14:40:00,67.94,67.99,67.94,67.99,14200.0,42.9384,42.97,42.9384,42.97,14200.0
2005-06-21 14:45:00,67.99,68.0,67.97,67.99,3700.0,42.97,42.9763,42.9573,42.97,3700.0
2005-06-21 14:50:00,67.97,67.97,67.96,67.96,3000.0,42.9573,42.9573,42.951,42.951,3000.0
2005-06-21 14:55:00,67.93,67.96,67.93,67.96,3700.0,42.932,42.951,42.932,42.951,3700.0
2005-06-21 15:00:00,67.96,68.03,67.87,67.87,6800.0,42.951,42.9952,42.8941,42.8941,6800.0
2005-06-21 15:05:00,67.88,67.88,67.85,67.85,6800.0,42.9004,42.9004,42.8815,42.8815,6800.0
2005-06-21 15:10:00,67.87,67.88,67.84,67.86,4300.0,42.8941,42.9004,42.8752,42.8878,4300.0
2005-06-21 15:15:00,67.8,67.8,67.8,67.8,3000.0,42.8499,42.8499,42.8499,42.8499,3000.0
2005-06-21 15:20:00,67.82,67.86,67.78,67.86,14000.0,42.8625,42.8878,42.8372,42.8878,14000.0
2005-06-21 15:25:00,67.82,67.84,67.8,67.84,6100.0,42.8625,42.8752,42.8499,42.8752,6100.0
2005-06-21 15:30:00,67.79,67.83,67.79,67.83,4700.0,42.8436,42.8688,42.8436,42.8688,4700.0
2005-06-21 15:35:00,67.77,67.83,67.75,67.83,4000.0,42.8309,42.8688,42.8183,42.8688,4000.0
2005-06-21 15:40:00,67.83,67.86,67.76,67.83,5900.0,42.8688,42.8878,42.8246,42.8688,5900.0
2005-06-21 15:45:00,67.78,67.8,67.78,67.79,7300.0,42.8372,42.8499,42.8372,42.8436,7300.0
2005-06-21 15:50:00,67.81,67.85,67.76,67.77,6200.0,42.8562,42.8815,42.8246,42.8309,6200.0
2005-06-21 15:55:00,67.76,67.86,67.75,67.86,10100.0,42.8246,42.8878,42.8183,42.8878,10100.0
2005-06-21 16:00:00,67.86,67.87,67.75,67.76,13600.0,42.8878,42.8941,42.8183,42.8246,13600.0
2005-06-21 16:05:00,67.78,67.78,67.78,67.78,40400.0,42.8372,42.8372,42.8372,42.8372,40400.0
2005-06-21 16:10:00,67.82,67.82,67.82,67.82,2500.0,42.8625,42.8625,42.8625,42.8625,2500.0
2005-06-22 09:30:00,68.1,68.17,68.1,68.17,10700.0,43.0395,43.0837,43.0395,43.0837,10700.0
2005-06-22 09:35:00,68.17,68.18,68.01,68.17,3200.0,43.0837,43.09,42.9826,43.0837,3200.0
2005-06-22 09:40:00,68.15,68.15,68.07,68.1,3300.0,43.0711,43.0711,43.0205,43.0395,3300.0
2005-06-22 09:45:00,68.07,68.11,68.06,68.06,5000.0,43.0205,43.0458,43.0142,43.0142,5000.0
2005-06-22 09:50:00,68.01,68.06,68.0,68.05,4000.0,42.9826,43.0142,42.9763,43.0079,4000.0
2005-06-22 09:55:00,68.03,68.03,68.03,68.03,3300.0,42.9952,42.9952,42.9952,42.9952,3300.0
2005-06-22 10:00:00,67.97,67.99,67.94,67.94,11300.0,42.9573,42.97,42.9384,42.9384,11300.0
2005-06-22 10:05:00,67.94,67.98,67.94,67.96,3700.0,42.9384,42.9636,42.9384,42.951,3700.0
2005-06-22 10:10:00,67.99,68.0,67.95,67.95,11700.0,42.97,42.9763,42.9447,42.9447,11700.0
2005-06-22 10:15:00,67.99,67.99,67.94,67.99,4700.0,42.97,42.97,42.9384,42.97,4700.0
2005-06-22 10:20:00,67.99,68.05,67.99,68.02,6600.0,42.97,43.0079,42.97,42.9889,6600.0
2005-06-22 10:25:00,67.99,68.04,67.98,68.04,83000.0,42.97,43.0016,42.9636,43.0016,83000.0
2005-06-22 10:30:00,68.02,68.04,67.99,68.04,26100.0,42.9889,43.0016,42.97,43.0016,26100.0
2005-06-22 10:35:00,68.06,68.06,68.01,68.01,24500.0,43.0142,43.0142,42.9826,42.9826,24500.0
2005-06-22 10:40:00,68.01,68.04,68.0,68.0,49700.0,42.9826,43.0016,42.9763,42.9763,49700.0
2005-06-22 10:45:00,67.93,67.93,67.91,67.91,2500.0,42.932,42.932,42.9194,42.9194,2500.0
2005-06-22 10:50:00,67.88,67.88,67.85,67.85,6300.0,42.9004,42.9004,42.8815,42.8815,6300.0
2005-06-22 10:55:00,67.83,67.83,67.79,67.79,3300.0,42.8688,42.8688,42.8436,42.8436,3300.0
2005-06-22 11:00:00,67.81,67.84,67.79,67.82,11000.0,42.8562,42.8752,42.8436,42.8625,11000.0
2005-06-22 11:05:00,67.8,67.82,67.76,67.76,10200.0,42.8499,42.8625,42.8246,42.8246,10200.0
2005-06-22 11:10:00,67.8,67.83,67.8,67.83,1700.0,42.8499,42.8688,42.8499,42.8688,1700.0
2005-06-22 11:15:00,67.79,67.82,67.79,67.82,20100.0,42.8436,42.8625,42.8436,42.8625,20100.0
2005-06-22 11:20:00,67.8,67.84,67.79,67.79,7400.0,42.8499,42.8752,42.8436,42.8436,7400.0
2005-06-22 11:25:00,67.84,67.88,67.8,67.86,11500.0,42.8752,42.9004,42.8499,42.8878,11500.0
2005-06-22 11:30:00,67.8,67.83,67.78,67.78,6600.0,42.8499,42.8688,42.8372,42.8372,6600.0
2005-06-22 11:35:00,67.81,67.84,67.81,67.84,4000.0,42.8562,42.8752,42.8562,42.8752,4000.0
2005-06-22 11:40:00,67.83,67.83,67.75,67.75,8600.0,42.8688,42.8688,42.8183,42.8183,8600.0
2005-06-22 11:45:00,67.8,67.8,67.71,67.71,1000.0,42.8499,42.8499,42.793,42.793,1000.0
2005-06-22 11:50:00,67.72,67.79,67.72,67.79,2500.0,42.7993,42.8436,42.7993,42.8436,2500.0
2005-06-22 11:55:00,67.73,67.73,67.71,67.71,1500.0,42.8056,42.8056,42.793,42.793,1500.0
2005-06-22 12:00:00,67.71,67.71,67.71,67.71,1000.0,42.793,42.793,42.793,42.793,1000.0
2005-06-22 12:05:00,67.72,67.72,67.72,67.72,900.0,42.7993,42.7993,42.7993,42.7993,900.0
2005-06-22 12:10:00,67.77,67.78,67.73,67.77,53100.0,42.8309,42.8372,42.8056,42.8309,53100.0
2005-06-22 12:15:00,67.83,67.83,67.81,67.81,2000.0,42.8688,42.8688,42.8562,42.8562,2000.0
2005-06-22 12:20:00,67.78,67.78,67.78,67.78,800.0,42.8372,42.8372,42.8372,42.8372,800.0
2005-06-22 12:25:00,67.76,67.84,67.76,67.84,900.0,42.8246,42.8752,42.8246,42.8752,900.0
2005-06-22 12:30:00,67.8,67.85,67.78,67.78,7600.0,42.8499,42.8815,42.8372,42.8372,7600.0
2005-06-22 12:35:00,67.79,67.79,67.77,67.77,2300.0,42.8436,42.8436,42.8309,42.8309,2300.0
2005-06-22 12:40:00,67.78,67.81,67.78,67.81,1400.0,42.8372,42.8562,42.8372,42.8562,1400.0
2005-06-22 12:45:00,67.78,67.8,67.78,67.8,1100.0,42.8372,42.8499,42.8372,42.8499,1100.0
2005-06-22 12:50:00,67.82,67.84,67.81,67.84,8900.0,42.8625,42.8752,42.8562,42.8752,8900.0
2005-06-22 12:55:00,67.82,67.89,67.82,67.89,6500.0,42.8625,42.9068,42.8625,42.9068,6500.0
2005-06-22 13:00:00,67.86,67.92,67.86,67.9,9400.0,42.8878,42.9257,42.8878,42.9131,9400.0
2005-06-22 13:05:00,67.92,67.92,67.9,67.9,1600.0,42.9257,42.9257,42.9131,42.9131,1600.0
2005-06-22 13:10:00,67.89,67.89,67.86,67.86,4000.0,42.9068,42.9068,42.8878,42.8878,4000.0
2005-06-22 13:15:00,67.89,67.9,67.87,67.9,2100.0,42.9068,42.9131,42.8941,42.9131,2100.0
2005-06-22 13:20:00,67.88,67.9,67.86,67.87,1600.0,42.9004,42.9131,42.8878,42.8941,1600.0
2005-06-22 13:25:00,67.89,67.89,67.86,67.88,6100.0,42.9068,42.9068,42.8878,42.9004,6100.0
2005-06-22 13:30:00,67.86,67.87,67.84,67.87,9800.0,42.8878,42.8941,42.8752,42.8941,9800.0
2005-06-22 13:35:00,67.85,67.85,67.85,67.85,1500.0,42.8815,42.8815,42.8815,42.8815,1500.0
2005-06-22 13:40:00,67.88,67.88,67.85,67.88,3700.0,42.9004,42.9004,42.8815,42.9004,3700.0
2005-06-22 13:45:00,67.82,67.86,67.82,67.82,2700.0,42.8625,42.8878,42.8625,42.8625,2700.0
2005-06-22 13:50:00,67.82,67.82,67.82,67.82,2100.0,42.8625,42.8625,42.8625,42.8625,2100.0
2005-06-22 13:55:00,67.79,67.85,67.79,67.81,2300.0,42.8436,42.8815,42.8436,42.8562,2300.0
2005-06-22 14:00:00,67.8,67.8,67.7,67.71,3900.0,42.8499,42.8499,42.7867,42.793,3900.0
2005-06-22 14:05:00,67.73,67.75,67.69,67.69,4800.0,42.8056,42.8183,42.7804,42.7804,4800.0
2005-06-22 14:10:00,67.74,67.79,67.71,67.76,3800.0,42.812,42.8436,42.793,42.8246,3800.0
2005-06-22 14:15:00,67.76,67.78,67.74,67.74,2500.0,42.8246,42.8372,42.812,42.812,2500.0
2005-06-22 14:20:00,67.76,67.76,67.71,67.75,2700.0,42.8246,42.8246,42.793,42.8183,2700.0
2005-06-22 14:25:00,67.8,67.8,67.78,67.8,4000.0,42.8499,42.8499,42.8372,42.8499,4000.0
2005-06-22 14:30:00,67.82,67.82,67.77,67.77,5900.0,42.8625,42.8625,42.8309,42.8309,5900.0
2005-06-22 14:35:00,67.77,67.8,67.77,67.8,12100.0,42.8309,42.8499,42.8309,42.8499,12100.0
2005-06-22 14:40:00,67.79,67.82,67.77,67.82,3700.0,42.8436,42.8625,42.8309,42.8625,3700.0
2005-06-22 14:45:00,67.8,67.82,67.79,67.79,3700.0,42.8499,42.8625,42.8436,42.8436,3700.0
2005-06-22 14:50:00,67.8,67.86,67.77,67.86,14300.0,42.8499,42.8878,42.8309,42.8878,14300.0
2005-06-22 14:55:00,67.83,67.87,67.83,67.84,3600.0,42.8688,42.8941,42.8688,42.8752,3600.0
2005-06-22 15:00:00,67.87,67.92,67.87,67.92,14900.0,42.8941,42.9257,42.8941,42.9257,14900.0
2005-06-22 15:05:00,67.88,67.9,67.84,67.85,10500.0,42.9004,42.9131,42.8752,42.8815,10500.0
2005-06-22 15:10:00,67.83,67.89,67.83,67.89,7900.0,42.8688,42.9068,42.8688,42.9068,7900.0
2005-06-22 15:15:00,67.88,67.93,67.85,67.93,4500.0,42.9004,42.932,42.8815,42.932,4500.0
2005-06-22 15:20:00,67.88,67.95,67.88,67.91,4800.0,42.9004,42.9447,42.9004,42.9194,4800.0
2005-06-22 15:25:00,67.9,67.9,67.85,67.85,7300.0,42.9131,42.9131,42.8815,42.8815,7300.0
2005-06-22 15:30:00,67.82,67.82,67.78,67.8,13900.0,42.8625,42.8625,42.8372,42.8499,13900.0
2005-06-22 15:35:00,67.81,67.84,67.8,67.8,35400.0,42.8562,42.8752,42.8499,42.8499,35400.0
2005-06-22 15:40:00,67.8,67.8,67.76,67.76,17400.0,42.8499,42.8499,42.8246,42.8246,17400.0
2005-06-22 15:45:00,67.8,67.84,67.79,67.84,5100.0,42.8499,42.8752,42.8436,42.8752,5100.0
2005-06-22 15:50:00,67.81,67.85,67.81,67.82,12900.0,42.8562,42.8815,42.8562,42.8625,12900.0
2005-06-22 15:55:00,67.82,67.86,67.78,67.86,13700.0,42.8625,42.8878,42.8372,42.8878,13700.0
2005-06-22 16:00:00,67.89,67.89,67.89,67.89,200.0,42.9068,42.9068,42.9068,42.9068,200.0
2005-06-22 16:05:00,67.89,67.89,67.89,67.89,0.0,42.9068,42.9068,42.9068,42.9068,0.0
2005-06-22 16:10:00,67.89,67.89,67.89,67.89,0.0,42.9068,42.9068,42.9068,42.9068,0.0
2005-06-23 09:30:00,67.89,67.9,67.89,67.9,6900.0,42.9068,42.9131,42.9068,42.9131,6900.0
2005-06-23 09:35:00,67.75,67.88,67.75,67.88,2200.0,42.8183,42.9004,42.8183,42.9004,2200.0
2005-06-23 09:40:00,67.83,67.83,67.79,67.82,1400.0,42.8688,42.8688,42.8436,42.8625,1400.0
2005-06-23 09:45:00,67.81,67.84,67.81,67.84,2100.0,42.8562,42.8752,42.8562,42.8752,2100.0
2005-06-23 09:50:00,67.78,67.78,67.75,67.78,10200.0,42.8372,42.8372,42.8183,42.8372,10200.0
2005-06-23 09:55:00,67.76,67.79,67.75,67.79,2200.0,42.8246,42.8436,42.8183,42.8436,2200.0
2005-06-23 10:00:00,67.78,67.78,67.72,67.72,400.0,42.8372,42.8372,42.7993,42.7993,400.0
2005-06-23 10:05:00,67.71,67.71,67.71,67.71,1500.0,42.793,42.793,42.793,42.793,1500.0
2005-06-23 10:10:00,67.69,67.72,67.69,67.72,7700.0,42.7804,42.7993,42.7804,42.7993,7700.0
2005-06-23 10:15:00,67.69,67.7,67.67,67.69,3700.0,42.7804,42.7867,42.7677,42.7804,3700.0
2005-06-23 10:20:00,67.67,67.73,67.67,67.73,18200.0,42.7677,42.8056,42.7677,42.8056,18200.0
2005-06-23 10:25:00,67.72,67.72,67.7,67.7,14800.0,42.7993,42.7993,42.7867,42.7867,14800.0
2005-06-23 10:30:00,67.67,67.71,67.67,67.71,4100.0,42.7677,42.793,42.7677,42.793,4100.0
2005-06-23 10:35:00,67.71,67.71,67.65,67.65,7500.0,42.793,42.793,42.7551,42.7551,7500.0
2005-06-23 10:40:00,67.74,67.75,67.71,67.72,16800.0,42.812,42.8183,42.793,42.7993,16800.0
2005-06-23 10:45:00,67.7,67.75,67.7,67.7,15100.0,42.7867,42.8183,42.7867,42.7867,15100.0
2005-06-23 10:50:00,67.7,67.71,67.69,67.7,6400.0,42.7867,42.793,42.7804,42.7867,6400.0
2005-06-23 10:55:00,67.7,67.7,67.68,67.68,4200.0,42.7867,42.7867,42.774,42.774,4200.0
2005-06-23 11:00:00,67.74,67.77,67.7,67.74,22600.0,42.812,42.8309,42.7867,42.812,22600.0
2005-06-23 11:05:00,67.71,67.78,67.71,67.74,6900.0,42.793,42.8372,42.793,42.812,6900.0
2005-06-23 11:10:00,67.79,67.79,67.76,67.76,6700.0,42.8436,42.8436,42.8246,42.8246,6700.0
2005-06-23 11:15:00,67.77,67.82,67.77,67.82,5400.0,42.8309,42.8625,42.8309,42.8625,5400.0
2005-06-23 11:20:00,67.86,67.88,67.86,67.88,800.0,42.8878,42.9004,42.8878,42.9004,800.0
2005-06-23 11:25:00,67.83,67.86,67.8,67.8,700.0,42.8688,42.8878,42.8499,42.8499,700.0
2005-06-23 11:30:00,67.8,67.84,67.8,67.83,800.0,42.8499,42.8752,42.8499,42.8688,800.0
2005-06-23 11:35:00,67.83,67.87,67.78,67.86,12600.0,42.8688,42.8941,42.8372,42.8878,12600.0
2005-06-23 11:40:00,67.87,67.88,67.81,67.86,1300.0,42.8941,42.9004,42.8562,42.8878,1300.0
2005-06-23 11:45:00,67.88,67.88,67.83,67.85,17300.0,42.9004,42.9004,42.8688,42.8815,17300.0
2005-06-23 11:50:00,67.85,67.85,67.82,67.82,170400.0,42.8815,42.8815,42.8625,42.8625,170400.0
2005-06-23 11:55:00,67.8,67.8,67.76,67.76,180900.0,42.8499,42.8499,42.8246,42.8246,180900.0
2005-06-23 12:00:00,67.8,67.8,67.75,67.75,166100.0,42.8499,42.8499,42.8183,42.8183,166100.0
2005-06-23 12:05:00,67.74,67.76,67.73,67.75,80900.0,42.812,42.8246,42.8056,42.8183,80900.0
2005-06-23 12:10:00,67.76,67.8,67.76,67.76,118400.0,42.8246,42.8499,42.8246,42.8246,118400.0
2005-06-23 12:15:00,67.74,67.81,67.74,67.81,3000.0,42.812,42.8562,42.812,42.8562,3000.0
2005-06-23 12:20:00,67.81,67.83,67.81,67.83,300.0,42.8562,42.8688,42.8562,42.8688,300.0
2005-06-23 12:25:00,67.82,67.82,67.81,67.81,500.0,42.8625,42.8625,42.8562,42.8562,500.0
2005-06-23 12:30:00,67.8,67.8,67.78,67.78,4000.0,42.8499,42.8499,42.8372,42.8372,4000.0
2005-06-23 12:35:00,67.78,67.78,67.78,67.78,0.0,42.8372,42.8372,42.8372,42.8372,0.0
2005-06-23 12:40:00,67.82,67.82,67.82,67.82,500.0,42.8625,42.8625,42.8625,42.8625,500.0
2005-06-23 12:45:00,67.82,67.82,67.81,67.82,300.0,42.8625,42.8625,42.8562,42.8625,300.0
2005-06-23 12:50:00,67.8,67.8,67.8,67.8,200.0,42.8499,42.8499,42.8499,42.8499,200.0
2005-06-23 12:55:00,67.8,67.8,67.77,67.8,5700.0,42.8499,42.8499,42.8309,42.8499,5700.0
2005-06-23 13:00:00,67.77,67.8,67.77,67.8,400.0,42.8309,42.8499,42.8309,42.8499,400.0
2005-06-23 13:05:00,67.81,67.81,67.73,67.73,2100.0,42.8562,42.8562,42.8056,42.8056,2100.0
2005-06-23 13:10:00,67.74,67.74,67.7,67.74,6400.0,42.812,42.812,42.7867,42.812,6400.0
2005-06-23 13:15:00,67.74,67.79,67.74,67.79,74900.0,42.812,42.8436,42.812,42.8436,74900.0
2005-06-23 13:20:00,67.79,67.8,67.79,67.79,25800.0,42.8436,42.8499,42.8436,42.8436,25800.0
2005-06-23 13:25:00,67.79,67.79,67.74,67.74,15100.0,42.8436,42.8436,42.812,42.812,15100.0
2005-06-23 13:30:00,67.74,67.76,67.71,67.73,2100.0,42.812,42.8246,42.793,42.8056,2100.0
2005-06-23 13:35:00,67.71,67.71,67.6,67.6,5900.0,42.793,42.793,42.7235,42.7235,5900.0
2005-06-23 13:40:00,67.56,67.56,67.56,67.56,3000.0,42.6982,42.6982,42.6982,42.6982,3000.0
2005-06-23 13:45:00,67.58,67.58,67.47,67.47,8800.0,42.7108,42.7108,42.6413,42.6413,8800.0
2005-06-23 13:50:00,67.41,67.45,67.36,67.45,10900.0,42.6034,42.6287,42.5718,42.6287,10900.0
2005-06-23 13:55:00,67.42,67.45,67.42,67.43,2300.0,42.6097,42.6287,42.6097,42.616,2300.0
2005-06-23 14:00:00,67.42,67.46,67.42,67.44,7400.0,42.6097,42.635,42.6097,42.6224,7400.0
2005-06-23 14:05:00,67.42,67.47,67.42,67.47,3400.0,42.6097,42.6413,42.6097,42.6413,3400.0
2005-06-23 14:10:00,67.49,67.49,67.41,67.44,2500.0,42.654,42.654,42.6034,42.6224,2500.0
2005-06-23 14:15:00,67.4,67.49,67.4,67.49,21200.0,42.5971,42.654,42.5971,42.654,21200.0
2005-06-23 14:20:00,67.49,67.53,67.43,67.47,8500.0,42.654,42.6792,42.616,42.6413,8500.0
2005-06-23 14:25:00,67.47,67.48,67.43,67.43,6200.0,42.6413,42.6476,42.616,42.616,6200.0
2005-06-23 14:30:00,67.41,67.41,67.37,67.4,3400.0,42.6034,42.6034,42.5781,42.5971,3400.0
2005-06-23 14:35:00,67.45,67.5,67.43,67.47,2500.0,42.6287,42.6603,42.616,42.6413,2500.0
2005-06-23 14:40:00,67.5,67.5,67.45,67.45,5000.0,42.6603,42.6603,42.6287,42.6287,5000.0
2005-06-23 14:45:00,67.4,67.45,67.4,67.45,1300.0,42.5971,42.6287,42.5971,42.6287,1300.0
2005-06-23 14:50:00,67.45,67.45,67.35,67.4,3200.0,42.6287,42.6287,42.5655,42.5971,3200.0
2005-06-23 14:55:00,67.36,67.4,67.36,67.38,10800.0,42.5718,42.5971,42.5718,42.5844,10800.0
2005-06-23 15:00:00,67.39,67.39,67.32,67.32,3500.0,42.5908,42.5908,42.5465,42.5465,3500.0
2005-06-23 15:05:00,67.25,67.25,67.21,67.21,3700.0,42.5023,42.5023,42.477,42.477,3700.0
2005-06-23 15:10:00,67.24,67.3,67.24,67.24,9000.0,42.496,42.5339,42.496,42.496,9000.0
2005-06-23 15:15:00,67.31,67.31,67.24,67.24,400.0,42.5402,42.5402,42.496,42.496,400.0
2005-06-23 15:20:00,67.23,67.24,67.2,67.21,8800.0,42.4896,42.496,42.4707,42.477,8800.0
2005-06-23 15:25:00,67.21,67.25,67.15,67.16,45100.0,42.477,42.5023,42.4391,42.4454,45100.0
2005-06-23 15:30:00,67.15,67.15,67.1,67.13,19800.0,42.4391,42.4391,42.4075,42.4264,19800.0
2005-06-23 15:35:00,67.18,67.25,67.14,67.24,8300.0,42.458,42.5023,42.4328,42.496,8300.0
2005-06-23 15:40:00,67.16,67.21,67.14,67.21,2500.0,42.4454,42.477,42.4328,42.477,2500.0
2005-06-23 15:45:00,67.21,67.24,67.16,67.16,26700.0,42.477,42.496,42.4454,42.4454,26700.0
2005-06-23 15:50:00,67.23,67.23,67.13,67.2,16400.0,42.4896,42.4896,42.4264,42.4707,16400.0
2005-06-23 15:55:00,67.19,67.19,67.15,67.17,20100.0,42.4644,42.4644,42.4391,42.4517,20100.0
2005-06-23 16:00:00,67.17,67.17,67.17,67.17,0.0,42.4517,42.4517,42.4517,42.4517,0.0
2005-06-23 16:05:00,67.17,67.17,67.17,67.17,0.0,42.4517,42.4517,42.4517,42.4517,0.0
2005-06-23 16:10:00,67.17,67.17,67.17,67.17,0.0,42.4517,42.4517,42.4517,42.4517,0.0
2005-06-24 09:35:00,67.15,67.15,67.0,67.05,38500.0,42.4391,42.4391,42.3443,42.3759,38500.0
2005-06-24 09:40:00,67.17,67.17,67.0,67.12,4300.0,42.4517,42.4517,42.3443,42.4201,4300.0
2005-06-24 09:45:00,67.09,67.09,67.01,67.01,200.0,42.4012,42.4012,42.3506,42.3506,200.0
2005-06-24 09:50:00,67.08,67.08,67.08,67.08,1100.0,42.3948,42.3948,42.3948,42.3948,1100.0
2005-06-24 09:55:00,67.06,67.13,67.06,67.13,1800.0,42.3822,42.4264,42.3822,42.4264,1800.0
2005-06-24 10:00:00,67.13,67.13,67.13,67.13,1200.0,42.4264,42.4264,42.4264,42.4264,1200.0
2005-06-24 10:05:00,67.07,67.07,67.04,67.04,300.0,42.3885,42.3885,42.3696,42.3696,300.0
2005-06-24 10:10:00,67.11,67.11,67.06,67.08,3700.0,42.4138,42.4138,42.3822,42.3948,3700.0
2005-06-24 10:15:00,67.09,67.09,66.99,66.99,2400.0,42.4012,42.4012,42.338,42.338,2400.0
2005-06-24 10:20:00,66.97,67.0,66.97,66.99,11100.0,42.3253,42.3443,42.3253,42.338,11100.0
2005-06-24 10:25:00,66.99,66.99,66.96,66.98,3900.0,42.338,42.338,42.319,42.3316,3900.0
2005-06-24 10:30:00,66.94,67.0,66.94,66.98,9900.0,42.3064,42.3443,42.3064,42.3316,9900.0
2005-06-24 10:35:00,66.99,67.0,66.96,67.0,12200.0,42.338,42.3443,42.319,42.3443,12200.0
2005-06-24 10:40:00,67.0,67.09,66.97,66.97,24500.0,42.3443,42.4012,42.3253,42.3253,24500.0
2005-06-24 10:45:00,67.06,67.06,67.03,67.06,4700.0,42.3822,42.3822,42.3632,42.3822,4700.0
2005-06-24 10:50:00,67.1,67.13,67.03,67.03,36100.0,42.4075,42.4264,42.3632,42.3632,36100.0
2005-06-24 10:55:00,67.1,67.1,67.04,67.08,110300.0,42.4075,42.4075,42.3696,42.3948,110300.0
2005-06-24 11:00:00,67.06,67.14,67.06,67.14,1400.0,42.3822,42.4328,42.3822,42.4328,1400.0
2005-06-24 11:05:00,67.13,67.13,67.13,67.13,3700.0,42.4264,42.4264,42.4264,42.4264,3700.0
2005-06-24 11:10:00,67.13,67.13,67.13,67.13,0.0,42.4264,42.4264,42.4264,42.4264,0.0
2005-06-24 11:15:00,67.16,67.17,67.13,67.13,1100.0,42.4454,42.4517,42.4264,42.4264,1100.0
2005-06-24 11:20:00,67.09,67.15,67.09,67.14,6000.0,42.4012,42.4391,42.4012,42.4328,6000.0
2005-06-24 11:25:00,67.14,67.14,67.06,67.12,2900.0,42.4328,42.4328,42.3822,42.4201,2900.0
2005-06-24 11:30:00,67.11,67.11,67.08,67.08,2400.0,42.4138,42.4138,42.3948,42.3948,2400.0
2005-06-24 11:35:00,67.1,67.1,66.98,66.98,7300.0,42.4075,42.4075,42.3316,42.3316,7300.0
2005-06-24 11:40:00,66.99,67.04,66.97,67.04,20400.0,42.338,42.3696,42.3253,42.3696,20400.0
2005-06-24 11:45:00,67.03,67.05,66.99,66.99,2200.0,42.3632,42.3759,42.338,42.338,2200.0
2005-06-24 11:50:00,66.98,66.99,66.96,66.96,3200.0,42.3316,42.338,42.319,42.319,3200.0
2005-06-24 11:55:00,66.96,66.98,66.93,66.96,10600.0,42.319,42.3316,42.3,42.319,10600.0
2005-06-24 12:00:00,67.0,67.0,66.94,67.0,12800.0,42.3443,42.3443,42.3064,42.3443,12800.0
2005-06-24 12:05:00,66.98,66.98,66.98,66.98,1400.0,42.3316,42.3316,42.3316,42.3316,1400.0
2005-06-24 12:10:00,66.93,66.98,66.93,66.96,1200.0,42.3,42.3316,42.3,42.319,1200.0
2005-06-24 12:15:00,67.0,67.01,67.0,67.01,10200.0,42.3443,42.3506,42.3443,42.3506,10200.0
2005-06-24 12:20:00,67.03,67.03,67.01,67.01,1200.0,42.3632,42.3632,42.3506,42.3506,1200.0
2005-06-24 12:25:00,66.97,66.97,66.95,66.97,600.0,42.3253,42.3253,42.3127,42.3253,600.0
2005-06-24 12:30:00,66.97,66.97,66.97,66.97,0.0,42.3253,42.3253,42.3253,42.3253,0.0
2005-06-24 12:35:00,66.97,66.97,66.95,66.95,148700.0,42.3253,42.3253,42.3127,42.3127,148700.0
2005-06-24 12:40:00,66.99,66.99,66.94,66.94,600.0,42.338,42.338,42.3064,42.3064,600.0
2005-06-24 12:45:00,66.97,66.97,66.97,66.97,400.0,42.3253,42.3253,42.3253,42.3253,400.0
2005-06-24 12:50:00,66.97,66.98,66.97,66.98,200.0,42.3253,42.3316,42.3253,42.3316,200.0
2005-06-24 12:55:00,66.99,67.0,66.94,66.94,6500.0,42.338,42.3443,42.3064,42.3064,6500.0
2005-06-24 13:00:00,66.93,66.93,66.92,66.92,500.0,42.3,42.3,42.2937,42.2937,500.0
2005-06-24 13:05:00,66.99,66.99,66.91,66.95,500.0,42.338,42.338,42.2874,42.3127,500.0
2005-06-24 13:10:00,66.88,66.95,66.88,66.95,200.0,42.2684,42.3127,42.2684,42.3127,200.0
2005-06-24 13:15:00,66.95,66.98,66.94,66.98,1700.0,42.3127,42.3316,42.3064,42.3316,1700.0
2005-06-24 13:20:00,66.94,66.97,66.93,66.94,25400.0,42.3064,42.3253,42.3,42.3064,25400.0
2005-06-24 13:25:00,66.93,66.95,66.9,66.9,4400.0,42.3,42.3127,42.2811,42.2811,4400.0
2005-06-24 13:30:00,66.87,66.93,66.85,66.85,26500.0,42.2621,42.3,42.2495,42.2495,26500.0
2005-06-24 13:35:00,66.83,66.87,66.81,66.81,5100.0,42.2368,42.2621,42.2242,42.2242,5100.0
2005-06-24 13:40:00,66.85,66.85,66.83,66.83,1600.0,42.2495,42.2495,42.2368,42.2368,1600.0
2005-06-24 13:45:00,66.85,66.85,66.77,66.78,3000.0,42.2495,42.2495,42.1989,42.2052,3000.0
2005-06-24 13:50:00,66.8,66.81,66.79,66.81,19400.0,42.2179,42.2242,42.2116,42.2242,19400.0
2005-06-24 13:55:00,66.82,66.83,66.8,66.82,9900.0,42.2305,42.2368,42.2179,42.2305,9900.0
2005-06-24 14:00:00,66.81,66.82,66.76,66.76,19200.0,42.2242,42.2305,42.1926,42.1926,19200.0
2005-06-24 14:05:00,66.75,66.8,66.75,66.78,6800.0,42.1863,42.2179,42.1863,42.2052,6800.0
2005-06-24 14:10:00,66.77,66.82,66.77,66.82,3800.0,42.1989,42.2305,42.1989,42.2305,3800.0
2005-06-24 14:15:00,66.79,66.8,66.76,66.77,8400.0,42.2116,42.2179,42.1926,42.1989,8400.0
2005-06-24 14:20:00,66.8,66.8,66.78,66.8,2400.0,42.2179,42.2179,42.2052,42.2179,2400.0
2005-06-24 14:25:00,66.78,66.82,66.76,66.82,13400.0,42.2052,42.2305,42.1926,42.2305,13400.0
2005-06-24 14:30:00,66.81,66.86,66.8,66.86,6200.0,42.2242,42.2558,42.2179,42.2558,6200.0
2005-06-24 14:35:00,66.83,66.84,66.82,66.84,900.0,42.2368,42.2432,42.2305,42.2432,900.0
2005-06-24 14:40:00,66.81,66.83,66.8,66.8,3800.0,42.2242,42.2368,42.2179,42.2179,3800.0
2005-06-24 14:45:00,66.8,66.83,66.8,66.8,800.0,42.2179,42.2368,42.2179,42.2179,800.0
2005-06-24 14:50:00,66.83,66.83,66.76,66.76,9900.0,42.2368,42.2368,42.1926,42.1926,9900.0
2005-06-24 14:55:00,66.73,66.74,66.71,66.71,3500.0,42.1736,42.18,42.161,42.161,3500.0
2005-06-24 15:00:00,66.7,66.74,66.7,66.74,4900.0,42.1547,42.18,42.1547,42.18,4900.0
2005-06-24 15:05:00,66.71,66.72,66.66,66.66,3500.0,42.161,42.1673,42.1294,42.1294,3500.0
2005-06-24 15:10:00,66.69,66.69,66.62,66.62,15100.0,42.1484,42.1484,42.1041,42.1041,15100.0
2005-06-24 15:15:00,66.62,66.7,66.62,66.69,22100.0,42.1041,42.1547,42.1041,42.1484,22100.0
2005-06-24 15:20:00,66.69,66.75,66.65,66.72,9300.0,42.1484,42.1863,42.1231,42.1673,9300.0
2005-06-24 15:25:00,66.73,66.74,66.68,66.74,1800.0,42.1736,42.18,42.142,42.18,1800.0
2005-06-24 15:30:00,66.75,66.8,66.71,66.71,3200.0,42.1863,42.2179,42.161,42.161,3200.0
2005-06-24 15:35:00,66.74,66.77,66.71,66.77,9000.0,42.18,42.1989,42.161,42.1989,9000.0
2005-06-24 15:40:00,66.79,66.87,66.74,66.74,13200.0,42.2116,42.2621,42.18,42.18,13200.0
2005-06-24 15:45:00,66.76,66.85,66.73,66.78,3600.0,42.1926,42.2495,42.1736,42.2052,3600.0
2005-06-24 15:50:00,66.79,66.85,66.71,66.74,2700.0,42.2116,42.2495,42.161,42.18,2700.0
2005-06-24 15:55:00,66.72,66.76,66.62,66.73,13600.0,42.1673,42.1926,42.1041,42.1736,13600.0
2005-06-24 16:00:00,66.7,66.7,66.61,66.61,3600.0,42.1547,42.1547,42.0978,42.0978,3600.0
2005-06-24 16:05:00,66.61,66.61,66.61,66.61,100.0,42.0978,42.0978,42.0978,42.0978,100.0
2005-06-24 16:10:00,66.61,66.61,66.61,66.61,0.0,42.0978,42.0978,42.0978,42.0978,0.0
2005-06-27 09:30:00,66.7,66.71,66.7,66.71,16800.0,42.1547,42.161,42.1547,42.161,16800.0
2005-06-27 09:35:00,66.68,66.68,66.58,66.67,1700.0,42.142,42.142,42.0788,42.1357,1700.0
2005-06-27 09:40:00,66.68,66.68,66.62,66.65,15800.0,42.142,42.142,42.1041,42.1231,15800.0
2005-06-27 09:45:00,66.69,66.73,66.67,66.67,5400.0,42.1484,42.1736,42.1357,42.1357,5400.0
2005-06-27 09:50:00,66.66,66.7,66.63,66.68,2200.0,42.1294,42.1547,42.1104,42.142,2200.0
2005-06-27 09:55:00,66.66,66.71,66.65,66.65,30800.0,42.1294,42.161,42.1231,42.1231,30800.0
2005-06-27 10:00:00,66.67,66.69,66.64,66.69,14700.0,42.1357,42.1484,42.1168,42.1484,14700.0
2005-06-27 10:05:00,66.68,66.75,66.66,66.72,15100.0,42.142,42.1863,42.1294,42.1673,15100.0
2005-06-27 10:10:00,66.71,66.75,66.66,66.7,4800.0,42.161,42.1863,42.1294,42.1547,4800.0
2005-06-27 10:15:00,66.71,66.75,66.71,66.74,10900.0,42.161,42.1863,42.161,42.18,10900.0
2005-06-27 10:20:00,66.77,66.77,66.73,66.73,8100.0,42.1989,42.1989,42.1736,42.1736,8100.0
2005-06-27 10:25:00,66.73,66.76,66.73,66.75,7300.0,42.1736,42.1926,42.1736,42.1863,7300.0
2005-06-27 10:30:00,66.73,66.76,66.71,66.76,8300.0,42.1736,42.1926,42.161,42.1926,8300.0
2005-06-27 10:35:00,66.77,66.8,66.76,66.76,10900.0,42.1989,42.2179,42.1926,42.1926,10900.0
2005-06-27 10:40:00,66.74,66.78,66.74,66.78,2900.0,42.18,42.2052,42.18,42.2052,2900.0
2005-06-27 10:45:00,66.76,66.76,66.72,66.72,600.0,42.1926,42.1926,42.1673,42.1673,600.0
2005-06-27 10:50:00,66.76,66.79,66.74,66.78,16800.0,42.1926,42.2116,42.18,42.2052,16800.0
2005-06-27 10:55:00,66.76,66.76,66.75,66.75,3600.0,42.1926,42.1926,42.1863,42.1863,3600.0
2005-06-27 11:00:00,66.73,66.73,66.72,66.72,1600.0,42.1736,42.1736,42.1673,42.1673,1600.0
2005-06-27 11:05:00,66.72,66.72,66.69,66.71,2300.0,42.1673,42.1673,42.1484,42.161,2300.0
2005-06-27 11:10:00,66.67,66.68,66.63,66.63,2400.0,42.1357,42.142,42.1104,42.1104,2400.0
2005-06-27 11:15:00,66.66,66.68,66.66,66.68,1800.0,42.1294,42.142,42.1294,42.142,1800.0
2005-06-27 11:20:00,66.69,68.64,66.69,66.74,38100.0,42.1484,43.3808,42.1484,42.18,38100.0
2005-06-27 11:25:00,66.75,66.75,66.73,66.75,69000.0,42.1863,42.1863,42.1736,42.1863,69000.0
2005-06-27 11:30:00,66.75,66.75,66.72,66.74,9600.0,42.1863,42.1863,42.1673,42.18,9600.0
2005-06-27 11:35:00,66.74,66.74,66.72,66.72,2800.0,42.18,42.18,42.1673,42.1673,2800.0
2005-06-27 11:40:00,66.68,66.78,66.68,66.75,2700.0,42.142,42.2052,42.142,42.1863,2700.0
2005-06-27 11:45:00,66.75,66.75,66.73,66.73,900.0,42.1863,42.1863,42.1736,42.1736,900.0
2005-06-27 11:50:00,66.79,66.79,66.77,66.78,5300.0,42.2116,42.2116,42.1989,42.2052,5300.0
2005-06-27 11:55:00,66.76,66.78,66.75,66.75,10000.0,42.1926,42.2052,42.1863,42.1863,10000.0
2005-06-27 12:00:00,66.78,66.79,66.76,66.77,20700.0,42.2052,42.2116,42.1926,42.1989,20700.0
2005-06-27 12:05:00,66.77,66.78,66.75,66.76,8700.0,42.1989,42.2052,42.1863,42.1926,8700.0
2005-06-27 12:10:00,66.79,66.8,66.79,66.79,7700.0,42.2116,42.2179,42.2116,42.2116,7700.0
2005-06-27 12:15:00,66.8,66.85,66.8,66.85,5700.0,42.2179,42.2495,42.2179,42.2495,5700.0
2005-06-27 12:20:00,66.81,66.82,66.79,66.82,5400.0,42.2242,42.2305,42.2116,42.2305,5400.0
2005-06-27 12:25:00,66.82,66.84,66.78,66.84,2200.0,42.2305,42.2432,42.2052,42.2432,2200.0
2005-06-27 12:30:00,66.85,66.85,66.79,66.84,10100.0,42.2495,42.2495,42.2116,42.2432,10100.0
2005-06-27 12:35:00,66.85,66.85,66.8,66.85,9900.0,42.2495,42.2495,42.2179,42.2495,9900.0
2005-06-27 12:40:00,66.85,66.85,66.85,66.85,400.0,42.2495,42.2495,42.2495,42.2495,400.0
2005-06-27 12:45:00,66.81,66.81,66.8,66.8,700.0,42.2242,42.2242,42.2179,42.2179,700.0
2005-06-27 12:50:00,66.8,66.8,66.76,66.79,9800.0,42.2179,42.2179,42.1926,42.2116,9800.0
2005-06-27 12:55:00,66.75,66.78,66.75,66.75,11900.0,42.1863,42.2052,42.1863,42.1863,11900.0
2005-06-27 13:00:00,66.76,66.76,66.76,66.76,400.0,42.1926,42.1926,42.1926,42.1926,400.0
2005-06-27 13:05:00,66.76,66.78,66.76,66.78,2200.0,42.1926,42.2052,42.1926,42.2052,2200.0
2005-06-27 13:10:00,66.77,66.77,66.73,66.77,7700.0,42.1989,42.1989,42.1736,42.1989,7700.0
2005-06-27 13:15:00,66.75,66.76,66.74,66.74,1100.0,42.1863,42.1926,42.18,42.18,1100.0
2005-06-27 13:20:00,66.75,66.76,66.75,66.76,7100.0,42.1863,42.1926,42.1863,42.1926,7100.0
2005-06-27 13:25:00,66.76,66.76,66.74,66.76,2000.0,42.1926,42.1926,42.18,42.1926,2000.0
2005-06-27 13:30:00,66.76,66.76,66.74,66.74,1200.0,42.1926,42.1926,42.18,42.18,1200.0
2005-06-27 13:35:00,66.74,66.74,66.74,66.74,0.0,42.18,42.18,42.18,42.18,0.0
2005-06-27 13:40:00,66.76,66.76,66.74,66.74,1000.0,42.1926,42.1926,42.18,42.18,1000.0
2005-06-27 13:45:00,66.67,66.67,66.62,66.67,2400.0,42.1357,42.1357,42.1041,42.1357,2400.0
2005-06-27 13:50:00,66.67,66.67,66.64,66.64,1400.0,42.1357,42.1357,42.1168,42.1168,1400.0
2005-06-27 13:55:00,66.65,66.65,66.57,66.57,5900.0,42.1231,42.1231,42.0725,42.0725,5900.0
2005-06-27 14:00:00,66.56,66.64,66.55,66.64,8000.0,42.0662,42.1168,42.0599,42.1168,8000.0
2005-06-27 14:05:00,66.61,66.66,66.61,66.66,900.0,42.0978,42.1294,42.0978,42.1294,900.0
2005-06-27 14:10:00,66.68,66.68,66.67,66.67,500.0,42.142,42.142,42.1357,42.1357,500.0
2005-06-27 14:15:00,66.65,66.66,66.65,66.66,2500.0,42.1231,42.1294,42.1231,42.1294,2500.0
2005-06-27 14:20:00,66.65,66.68,66.63,66.68,2200.0,42.1231,42.142,42.1104,42.142,2200.0
2005-06-27 14:25:00,66.65,66.66,66.65,66.66,600.0,42.1231,42.1294,42.1231,42.1294,600.0
2005-06-27 14:30:00,66.64,66.65,66.64,66.65,8100.0,42.1168,42.1231,42.1168,42.1231,8100.0
2005-06-27 14:35:00,66.71,66.71,66.66,66.67,17200.0,42.161,42.161,42.1294,42.1357,17200.0
2005-06-27 14:40:00,66.66,66.66,66.64,66.64,1100.0,42.1294,42.1294,42.1168,42.1168,1100.0
2005-06-27 14:45:00,66.63,66.67,66.63,66.67,5800.0,42.1104,42.1357,42.1104,42.1357,5800.0
2005-06-27 14:50:00,66.67,66.73,66.67,66.72,2400.0,42.1357,42.1736,42.1357,42.1673,2400.0
2005-06-27 14:55:00,66.72,66.72,66.7,66.7,800.0,42.1673,42.1673,42.1547,42.1547,800.0
2005-06-27 15:00:00,66.7,66.7,66.64,66.64,2100.0,42.1547,42.1547,42.1168,42.1168,2100.0
2005-06-27 15:05:00,66.68,66.73,66.68,66.73,13700.0,42.142,42.1736,42.142,42.1736,13700.0
2005-06-27 15:10:00,66.75,66.76,66.74,66.74,3000.0,42.1863,42.1926,42.18,42.18,3000.0
2005-06-27 15:15:00,66.75,66.79,66.7,66.75,102300.0,42.1863,42.2116,42.1547,42.1863,102300.0
2005-06-27 15:20:00,66.76,66.76,66.71,66.71,8500.0,42.1926,42.1926,42.161,42.161,8500.0
2005-06-27 15:25:00,66.75,66.77,66.74,66.74,9200.0,42.1863,42.1989,42.18,42.18,9200.0
2005-06-27 15:30:00,66.77,66.77,66.71,66.75,18400.0,42.1989,42.1989,42.161,42.1863,18400.0
2005-06-27 15:35:00,66.75,66.75,66.72,66.75,7000.0,42.1863,42.1863,42.1673,42.1863,7000.0
2005-06-27 15:40:00,66.77,66.77,66.72,66.74,5000.0,42.1989,42.1989,42.1673,42.18,5000.0
2005-06-27 15:45:00,66.72,66.73,66.69,66.73,2000.0,42.1673,42.1736,42.1484,42.1736,2000.0
2005-06-27 15:50:00,66.71,66.73,66.7,66.72,37300.0,42.161,42.1736,42.1547,42.1673,37300.0
2005-06-27 15:55:00,66.71,66.72,66.68,66.72,8800.0,42.161,42.1673,42.142,42.1673,8800.0
2005-06-27 16:00:00,66.72,66.72,66.65,66.65,2500.0,42.1673,42.1673,42.1231,42.1231,2500.0
2005-06-27 16:05:00,66.76,66.76,66.76,66.76,500.0,42.1926,42.1926,42.1926,42.1926,500.0
2005-06-27 16:10:00,66.76,66.76,66.76,66.76,0.0,42.1926,42.1926,42.1926,42.1926,0.0
2005-06-28 09:30:00,66.98,67.0,66.8,66.9,42100.0,42.3316,42.3443,42.2179,42.2811,42100.0
2005-06-28 09:35:00,66.9,66.9,66.84,66.84,4800.0,42.2811,42.2811,42.2432,42.2432,4800.0
2005-06-28 09:40:00,66.87,66.87,66.8,66.86,37400.0,42.2621,42.2621,42.2179,42.2558,37400.0
2005-06-28 09:45:00,66.94,66.99,66.9,66.95,6400.0,42.3064,42.338,42.2811,42.3127,6400.0
2005-06-28 09:50:00,66.95,67.0,66.95,66.97,38400.0,42.3127,42.3443,42.3127,42.3253,38400.0
2005-06-28 09:55:00,66.95,66.95,66.93,66.94,8800.0,42.3127,42.3127,42.3,42.3064,8800.0
2005-06-28 10:00:00,66.94,67.0,66.94,66.98,10700.0,42.3064,42.3443,42.3064,42.3316,10700.0
2005-06-28 10:05:00,66.98,66.98,66.94,66.97,8200.0,42.3316,42.3316,42.3064,42.3253,8200.0
2005-06-28 10:10:00,66.97,67.04,66.97,66.98,27200.0,42.3253,42.3696,42.3253,42.3316,27200.0
2005-06-28 10:15:00,66.98,67.02,66.98,66.98,29100.0,42.3316,42.3569,42.3316,42.3316,29100.0
2005-06-28 10:20:00,67.0,67.07,67.0,67.03,55100.0,42.3443,42.3885,42.3443,42.3632,55100.0
2005-06-28 10:25:00,67.0,67.02,67.0,67.02,11900.0,42.3443,42.3569,42.3443,42.3569,11900.0
2005-06-28 10:30:00,67.02,67.02,67.01,67.01,30000.0,42.3569,42.3569,42.3506,42.3506,30000.0
2005-06-28 10:35:00,67.03,67.03,67.0,67.0,19000.0,42.3632,42.3632,42.3443,42.3443,19000.0
2005-06-28 10:40:00,67.0,67.04,67.0,67.02,3000.0,42.3443,42.3696,42.3443,42.3569,3000.0
2005-06-28 10:45:00,67.0,67.03,67.0,67.0,23200.0,42.3443,42.3632,42.3443,42.3443,23200.0
2005-06-28 10:50:00,67.03,67.03,66.98,67.0,11400.0,42.3632,42.3632,42.3316,42.3443,11400.0
2005-06-28 10:55:00,66.99,67.01,66.97,67.0,29900.0,42.338,42.3506,42.3253,42.3443,29900.0
2005-06-28 11:00:00,66.99,67.01,66.99,66.99,60900.0,42.338,42.3506,42.338,42.338,60900.0
2005-06-28 11:05:00,66.99,67.05,66.99,66.99,14900.0,42.338,42.3759,42.338,42.338,14900.0
2005-06-28 11:10:00,67.03,67.03,66.99,67.0,500.0,42.3632,42.3632,42.338,42.3443,500.0
2005-06-28 11:15:00,67.01,67.01,66.97,66.97,25200.0,42.3506,42.3506,42.3253,42.3253,25200.0
2005-06-28 11:20:00,66.98,67.04,66.98,67.02,12200.0,42.3316,42.3696,42.3316,42.3569,12200.0
2005-06-28 11:25:00,67.02,67.08,67.02,67.04,18900.0,42.3569,42.3948,42.3569,42.3696,18900.0
2005-06-28 11:30:00,67.04,67.12,67.02,67.1,3300.0,42.3696,42.4201,42.3569,42.4075,3300.0
2005-06-28 11:35:00,67.09,67.12,67.08,67.12,18100.0,42.4012,42.4201,42.3948,42.4201,18100.0
2005-06-28 11:40:00,67.08,67.08,67.06,67.06,500.0,42.3948,42.3948,42.3822,42.3822,500.0
2005-06-28 11:45:00,67.08,67.08,67.03,67.05,28200.0,42.3948,42.3948,42.3632,42.3759,28200.0
2005-06-28 11:50:00,67.06,67.11,67.06,67.11,46100.0,42.3822,42.4138,42.3822,42.4138,46100.0
2005-06-28 11:55:00,67.12,67.12,67.08,67.08,7400.0,42.4201,42.4201,42.3948,42.3948,7400.0
2005-06-28 12:00:00,67.09,67.09,67.06,67.06,11600.0,42.4012,42.4012,42.3822,42.3822,11600.0
2005-06-28 12:05:00,67.06,67.06,67.05,67.05,44100.0,42.3822,42.3822,42.3759,42.3759,44100.0
2005-06-28 12:10:00,67.07,67.11,67.07,67.11,1000.0,42.3885,42.4138,42.3885,42.4138,1000.0
2005-06-28 12:15:00,67.12,67.12,67.06,67.08,3300.0,42.4201,42.4201,42.3822,42.3948,3300.0
2005-06-28 12:20:00,67.08,67.08,67.06,67.07,10500.0,42.3948,42.3948,42.3822,42.3885,10500.0
2005-06-28 12:25:00,67.06,67.06,67.04,67.04,17300.0,42.3822,42.3822,42.3696,42.3696,17300.0
2005-06-28 12:30:00,67.03,67.03,67.03,67.03,1500.0,42.3632,42.3632,42.3632,42.3632,1500.0
2005-06-28 12:35:00,67.04,67.04,67.04,67.04,1100.0,42.3696,42.3696,42.3696,42.3696,1100.0
2005-06-28 12:40:00,67.04,67.05,67.03,67.04,6700.0,42.3696,42.3759,42.3632,42.3696,6700.0
2005-06-28 12:45:00,67.05,67.09,67.03,67.09,24300.0,42.3759,42.4012,42.3632,42.4012,24300.0
2005-06-28 12:50:00,67.07,67.07,67.05,67.05,2500.0,42.3885,42.3885,42.3759,42.3759,2500.0
2005-06-28 12:55:00,67.04,67.04,67.03,67.04,3300.0,42.3696,42.3696,42.3632,42.3696,3300.0
2005-06-28 13:00:00,67.03,67.13,67.03,67.09,18300.0,42.3632,42.4264,42.3632,42.4012,18300.0
2005-06-28 13:05:00,67.05,67.1,67.05,67.1,20500.0,42.3759,42.4075,42.3759,42.4075,20500.0
2005-06-28 13:10:00,67.14,67.15,67.09,67.09,20300.0,42.4328,42.4391,42.4012,42.4012,20300.0
2005-06-28 13:15:00,67.1,67.12,67.06,67.06,1200.0,42.4075,42.4201,42.3822,42.3822,1200.0
2005-06-28 13:20:00,67.09,67.11,67.06,67.1,25900.0,42.4012,42.4138,42.3822,42.4075,25900.0
2005-06-28 13:25:00,67.12,67.13,67.09,67.1,3600.0,42.4201,42.4264,42.4012,42.4075,3600.0
2005-06-28 13:30:00,67.1,67.13,67.1,67.11,6200.0,42.4075,42.4264,42.4075,42.4138,6200.0
2005-06-28 13:35:00,67.1,67.1,67.06,67.07,2500.0,42.4075,42.4075,42.3822,42.3885,2500.0
2005-06-28 13:40:00,67.08,67.13,67.06,67.07,1600.0,42.3948,42.4264,42.3822,42.3885,1600.0
2005-06-28 13:45:00,67.06,67.11,67.04,67.08,23300.0,42.3822,42.4138,42.3696,42.3948,23300.0
2005-06-28 13:50:00,67.07,67.08,67.07,67.07,5600.0,42.3885,42.3948,42.3885,42.3885,5600.0
2005-06-28 13:55:00,67.08,67.08,67.06,67.07,5400.0,42.3948,42.3948,42.3822,42.3885,5400.0
2005-06-28 14:00:00,67.06,67.09,67.04,67.09,18300.0,42.3822,42.4012,42.3696,42.4012,18300.0
2005-06-28 14:05:00,67.09,67.09,67.02,67.02,4200.0,42.4012,42.4012,42.3569,42.3569,4200.0
2005-06-28 14:10:00,67.0,67.03,67.0,67.03,500.0,42.3443,42.3632,42.3443,42.3632,500.0
2005-06-28 14:15:00,67.03,67.03,67.03,67.03,3500.0,42.3632,42.3632,42.3632,42.3632,3500.0
2005-06-28 14:20:00,67.03,67.03,67.0,67.03,1800.0,42.3632,42.3632,42.3443,42.3632,1800.0
2005-06-28 14:25:00,67.03,67.07,67.02,67.02,20500.0,42.3632,42.3885,42.3569,42.3569,20500.0
2005-06-28 14:30:00,67.04,67.07,67.02,67.05,4800.0,42.3696,42.3885,42.3569,42.3759,4800.0
2005-06-28 14:35:00,67.05,67.06,67.04,67.05,27000.0,42.3759,42.3822,42.3696,42.3759,27000.0
2005-06-28 14:40:00,67.08,67.18,67.08,67.18,9800.0,42.3948,42.458,42.3948,42.458,9800.0
2005-06-28 14:45:00,67.18,67.18,67.13,67.13,800.0,42.458,42.458,42.4264,42.4264,800.0
2005-06-28 14:50:00,67.13,67.13,67.09,67.11,11200.0,42.4264,42.4264,42.4012,42.4138,11200.0
2005-06-28 14:55:00,67.09,67.12,67.09,67.1,4500.0,42.4012,42.4201,42.4012,42.4075,4500.0
2005-06-28 15:00:00,67.1,67.1,67.05,67.06,6500.0,42.4075,42.4075,42.3759,42.3822,6500.0
2005-06-28 15:05:00,67.1,67.13,67.06,67.13,2600.0,42.4075,42.4264,42.3822,42.4264,2600.0
2005-06-28 15:10:00,67.12,67.15,67.12,67.14,2100.0,42.4201,42.4391,42.4201,42.4328,2100.0
2005-06-28 15:15:00,67.15,67.15,67.1,67.12,3000.0,42.4391,42.4391,42.4075,42.4201,3000.0
2005-06-28 15:20:00,67.12,67.12,67.1,67.12,2000.0,42.4201,42.4201,42.4075,42.4201,2000.0
2005-06-28 15:25:00,67.11,67.12,67.11,67.12,1100.0,42.4138,42.4201,42.4138,42.4201,1100.0
2005-06-28 15:30:00,67.13,67.15,67.12,67.15,4400.0,42.4264,42.4391,42.4201,42.4391,4400.0
2005-06-28 15:35:00,67.16,67.2,67.16,67.18,2800.0,42.4454,42.4707,42.4454,42.458,2800.0
2005-06-28 15:40:00,67.19,67.19,67.17,67.17,1900.0,42.4644,42.4644,42.4517,42.4517,1900.0
2005-06-28 15:45:00,67.19,67.21,67.16,67.19,6000.0,42.4644,42.477,42.4454,42.4644,6000.0
2005-06-28 15:50:00,67.13,67.19,67.13,67.19,3500.0,42.4264,42.4644,42.4264,42.4644,3500.0
2005-06-28 15:55:00,67.19,67.19,67.14,67.18,2500.0,42.4644,42.4644,42.4328,42.458,2500.0
2005-06-28 16:00:00,67.2,67.2,67.12,67.12,1300.0,42.4707,42.4707,42.4201,42.4201,1300.0
2005-06-28 16:05:00,67.2,67.2,67.16,67.16,500.0,42.4707,42.4707,42.4454,42.4454,500.0
2005-06-28 16:10:00,67.26,67.26,67.14,67.26,240500.0,42.5086,42.5086,42.4328,42.5086,240500.0
2005-06-29 09:30:00,67.35,67.35,67.3,67.3,19900.0,42.5655,42.5655,42.5339,42.5339,19900.0
2005-06-29 09:35:00,67.29,67.29,67.2,67.2,5100.0,42.5276,42.5276,42.4707,42.4707,5100.0
2005-06-29 09:40:00,67.25,67.26,67.25,67.26,1000.0,42.5023,42.5086,42.5023,42.5086,1000.0
2005-06-29 09:45:00,67.25,67.27,67.25,67.27,300.0,42.5023,42.5149,42.5023,42.5149,300.0
2005-06-29 09:50:00,67.23,67.25,67.23,67.23,75100.0,42.4896,42.5023,42.4896,42.4896,75100.0
2005-06-29 09:55:00,67.21,67.21,67.16,67.18,8900.0,42.477,42.477,42.4454,42.458,8900.0
2005-06-29 10:00:00,67.18,67.21,67.17,67.21,5900.0,42.458,42.477,42.4517,42.477,5900.0
2005-06-29 10:05:00,67.16,67.21,67.15,67.21,9900.0,42.4454,42.477,42.4391,42.477,9900.0
2005-06-29 10:10:00,67.18,67.21,67.17,67.18,1500.0,42.458,42.477,42.4517,42.458,1500.0
2005-06-29 10:15:00,67.18,67.19,67.18,67.19,2500.0,42.458,42.4644,42.458,42.4644,2500.0
2005-06-29 10:20:00,67.18,67.21,67.18,67.21,1300.0,42.458,42.477,42.458,42.477,1300.0
2005-06-29 10:25:00,67.2,67.26,67.18,67.26,2500.0,42.4707,42.5086,42.458,42.5086,2500.0
2005-06-29 10:30:00,67.24,67.28,67.23,67.28,11000.0,42.496,42.5212,42.4896,42.5212,11000.0
2005-06-29 10:35:00,67.28,67.28,67.21,67.21,4000.0,42.5212,42.5212,42.477,42.477,4000.0
2005-06-29 10:40:00,67.19,67.2,67.19,67.2,2300.0,42.4644,42.4707,42.4644,42.4707,2300.0
2005-06-29 10:45:00,67.17,67.25,67.17,67.25,5900.0,42.4517,42.5023,42.4517,42.5023,5900.0
2005-06-29 10:50:00,67.26,67.29,67.26,67.29,1000.0,42.5086,42.5276,42.5086,42.5276,1000.0
2005-06-29 10:55:00,67.29,67.29,67.29,67.29,0.0,42.5276,42.5276,42.5276,42.5276,0.0
2005-06-29 11:00:00,67.21,67.22,67.17,67.22,14000.0,42.477,42.4833,42.4517,42.4833,14000.0
2005-06-29 11:05:00,67.19,67.22,67.19,67.22,6400.0,42.4644,42.4833,42.4644,42.4833,6400.0
2005-06-29 11:10:00,67.2,67.2,67.19,67.19,1000.0,42.4707,42.4707,42.4644,42.4644,1000.0
2005-06-29 11:15:00,67.16,67.17,67.15,67.17,1900.0,42.4454,42.4517,42.4391,42.4517,1900.0
2005-06-29 11:20:00,67.18,67.18,67.15,67.15,1300.0,42.458,42.458,42.4391,42.4391,1300.0
2005-06-29 11:25:00,67.18,67.21,67.18,67.21,1300.0,42.458,42.477,42.458,42.477,1300.0
2005-06-29 11:30:00,67.21,67.21,67.21,67.21,1300.0,42.477,42.477,42.477,42.477,1300.0
2005-06-29 11:35:00,67.21,67.21,67.18,67.18,1900.0,42.477,42.477,42.458,42.458,1900.0
2005-06-29 11:40:00,67.19,67.22,67.18,67.22,3700.0,42.4644,42.4833,42.458,42.4833,3700.0
2005-06-29 11:45:00,67.25,67.25,67.21,67.25,2600.0,42.5023,42.5023,42.477,42.5023,2600.0
2005-06-29 11:50:00,67.25,67.26,67.25,67.26,2100.0,42.5023,42.5086,42.5023,42.5086,2100.0
2005-06-29 11:55:00,67.26,67.26,67.21,67.23,2500.0,42.5086,42.5086,42.477,42.4896,2500.0
2005-06-29 12:00:00,67.2,67.22,67.2,67.2,900.0,42.4707,42.4833,42.4707,42.4707,900.0
2005-06-29 12:05:00,67.2,67.2,67.17,67.2,1400.0,42.4707,42.4707,42.4517,42.4707,1400.0
2005-06-29 12:10:00,67.17,67.2,67.17,67.19,1100.0,42.4517,42.4707,42.4517,42.4644,1100.0
2005-06-29 12:15:00,67.2,67.22,67.19,67.21,6500.0,42.4707,42.4833,42.4644,42.477,6500.0
2005-06-29 12:20:00,67.21,67.21,67.21,67.21,400.0,42.477,42.477,42.477,42.477,400.0
2005-06-29 12:25:00,67.2,67.2,67.19,67.19,700.0,42.4707,42.4707,42.4644,42.4644,700.0
2005-06-29 12:30:00,67.17,67.21,67.17,67.21,2000.0,42.4517,42.477,42.4517,42.477,2000.0
2005-06-29 12:35:00,67.19,67.21,67.19,67.21,800.0,42.4644,42.477,42.4644,42.477,800.0
2005-06-29 12:40:00,67.21,67.23,67.18,67.23,7900.0,42.477,42.4896,42.458,42.4896,7900.0
2005-06-29 12:45:00,67.21,67.28,67.21,67.24,11200.0,42.477,42.5212,42.477,42.496,11200.0
2005-06-29 12:50:00,67.25,67.25,67.24,67.24,600.0,42.5023,42.5023,42.496,42.496,600.0
2005-06-29 12:55:00,67.21,67.25,67.21,67.23,12100.0,42.477,42.5023,42.477,42.4896,12100.0
2005-06-29 13:00:00,67.23,67.25,67.22,67.22,6600.0,42.4896,42.5023,42.4833,42.4833,6600.0
2005-06-29 13:05:00,67.22,67.22,67.22,67.22,100.0,42.4833,42.4833,42.4833,42.4833,100.0
2005-06-29 13:10:00,67.24,67.25,67.21,67.25,1400.0,42.496,42.5023,42.477,42.5023,1400.0
2005-06-29 13:15:00,67.25,67.25,67.25,67.25,100.0,42.5023,42.5023,42.5023,42.5023,100.0
2005-06-29 13:20:00,67.25,67.25,67.25,67.25,1700.0,42.5023,42.5023,42.5023,42.5023,1700.0
2005-06-29 13:25:00,67.22,67.22,67.22,67.22,600.0,42.4833,42.4833,42.4833,42.4833,600.0
2005-06-29 13:30:00,67.22,67.25,67.21,67.25,2500.0,42.4833,42.5023,42.477,42.5023,2500.0
2005-06-29 13:35:00,67.17,67.19,67.17,67.17,1800.0,42.4517,42.4644,42.4517,42.4517,1800.0
2005-06-29 13:40:00,67.2,67.22,67.2,67.21,1900.0,42.4707,42.4833,42.4707,42.477,1900.0
2005-06-29 13:45:00,67.15,67.16,67.15,67.16,20800.0,42.4391,42.4454,42.4391,42.4454,20800.0
2005-06-29 13:50:00,67.16,67.16,67.06,67.09,5100.0,42.4454,42.4454,42.3822,42.4012,5100.0
2005-06-29 13:55:00,67.11,67.12,67.09,67.09,700.0,42.4138,42.4201,42.4012,42.4012,700.0
2005-06-29 14:00:00,67.09,67.13,67.09,67.12,3500.0,42.4012,42.4264,42.4012,42.4201,3500.0
2005-06-29 14:05:00,67.12,67.14,67.11,67.14,2000.0,42.4201,42.4328,42.4138,42.4328,2000.0
2005-06-29 14:10:00,67.13,67.13,67.13,67.13,9500.0,42.4264,42.4264,42.4264,42.4264,9500.0
2005-06-29 14:15:00,67.16,67.16,67.13,67.14,2200.0,42.4454,42.4454,42.4264,42.4328,2200.0
2005-06-29 14:20:00,67.13,67.13,67.1,67.13,12200.0,42.4264,42.4264,42.4075,42.4264,12200.0
2005-06-29 14:25:00,67.15,67.15,67.13,67.13,200.0,42.4391,42.4391,42.4264,42.4264,200.0
2005-06-29 14:30:00,67.15,67.15,67.15,67.15,10000.0,42.4391,42.4391,42.4391,42.4391,10000.0
2005-06-29 14:35:00,67.17,67.18,67.17,67.17,2900.0,42.4517,42.458,42.4517,42.4517,2900.0
2005-06-29 14:40:00,67.16,67.16,67.16,67.16,200.0,42.4454,42.4454,42.4454,42.4454,200.0
2005-06-29 14:45:00,67.16,67.17,67.12,67.12,24600.0,42.4454,42.4517,42.4201,42.4201,24600.0
2005-06-29 14:50:00,67.12,67.13,67.07,67.07,4200.0,42.4201,42.4264,42.3885,42.3885,4200.0
2005-06-29 14:55:00,67.07,67.09,67.01,67.03,26700.0,42.3885,42.4012,42.3506,42.3632,26700.0
2005-06-29 15:00:00,67.03,67.07,67.03,67.03,12300.0,42.3632,42.3885,42.3632,42.3632,12300.0
2005-06-29 15:05:00,67.07,67.12,67.07,67.1,9900.0,42.3885,42.4201,42.3885,42.4075,9900.0
2005-06-29 15:10:00,67.1,67.11,67.07,67.07,1600.0,42.4075,42.4138,42.3885,42.3885,1600.0
2005-06-29 15:15:00,67.09,67.11,67.09,67.11,6900.0,42.4012,42.4138,42.4012,42.4138,6900.0
2005-06-29 15:20:00,67.11,67.11,67.07,67.07,10700.0,42.4138,42.4138,42.3885,42.3885,10700.0
2005-06-29 15:25:00,67.08,67.09,67.03,67.03,20600.0,42.3948,42.4012,42.3632,42.3632,20600.0
2005-06-29 15:30:00,67.09,67.1,67.08,67.08,800.0,42.4012,42.4075,42.3948,42.3948,800.0
2005-06-29 15:35:00,67.08,67.17,67.08,67.17,4900.0,42.3948,42.4517,42.3948,42.4517,4900.0
2005-06-29 15:40:00,67.16,67.16,67.13,67.14,2500.0,42.4454,42.4454,42.4264,42.4328,2500.0
2005-06-29 15:45:00,67.16,67.2,67.14,67.2,2800.0,42.4454,42.4707,42.4328,42.4707,2800.0
2005-06-29 15:50:00,67.2,67.2,67.18,67.18,5200.0,42.4707,42.4707,42.458,42.458,5200.0
2005-06-29 15:55:00,67.19,67.19,67.15,67.17,7500.0,42.4644,42.4644,42.4391,42.4517,7500.0
2005-06-29 16:00:00,67.16,67.16,67.16,67.16,6100.0,42.4454,42.4454,42.4454,42.4454,6100.0
2005-06-29 16:05:00,67.08,67.14,67.08,67.14,1300.0,42.3948,42.4328,42.3948,42.4328,1300.0
2005-06-29 16:10:00,67.14,67.14,67.14,67.14,0.0,42.4328,42.4328,42.4328,42.4328,0.0
2005-06-30 09:30:00,67.38,67.38,67.34,67.34,8200.0,42.5844,42.5844,42.5592,42.5592,8200.0
2005-06-30 09:35:00,67.35,67.35,67.21,67.25,175500.0,42.5655,42.5655,42.477,42.5023,175500.0
2005-06-30 09:40:00,67.33,67.35,67.27,67.35,7500.0,42.5528,42.5655,42.5149,42.5655,7500.0
2005-06-30 09:45:00,67.29,67.36,67.29,67.33,2300.0,42.5276,42.5718,42.5276,42.5528,2300.0
2005-06-30 09:50:00,67.33,67.36,67.33,67.34,5500.0,42.5528,42.5718,42.5528,42.5592,5500.0
2005-06-30 09:55:00,67.33,67.34,67.3,67.34,20300.0,42.5528,42.5592,42.5339,42.5592,20300.0
2005-06-30 10:00:00,67.35,67.35,67.3,67.31,7400.0,42.5655,42.5655,42.5339,42.5402,7400.0
2005-06-30 10:05:00,67.3,67.3,67.29,67.29,1700.0,42.5339,42.5339,42.5276,42.5276,1700.0
2005-06-30 10:10:00,67.27,67.27,67.24,67.24,30700.0,42.5149,42.5149,42.496,42.496,30700.0
2005-06-30 10:15:00,67.26,67.27,67.25,67.26,9200.0,42.5086,42.5149,42.5023,42.5086,9200.0
2005-06-30 10:20:00,67.26,67.28,67.23,67.26,1200.0,42.5086,42.5212,42.4896,42.5086,1200.0
2005-06-30 10:25:00,67.27,67.27,67.23,67.27,1000.0,42.5149,42.5149,42.4896,42.5149,1000.0
2005-06-30 10:30:00,67.24,67.24,67.19,67.2,13600.0,42.496,42.496,42.4644,42.4707,13600.0
2005-06-30 10:35:00,67.23,67.23,67.22,67.22,1700.0,42.4896,42.4896,42.4833,42.4833,1700.0
2005-06-30 10:40:00,67.24,67.24,67.24,67.24,500.0,42.496,42.496,42.496,42.496,500.0
2005-06-30 10:45:00,67.24,67.24,67.21,67.21,2300.0,42.496,42.496,42.477,42.477,2300.0
2005-06-30 10:50:00,67.21,67.21,67.17,67.2,1800.0,42.477,42.477,42.4517,42.4707,1800.0
2005-06-30 10:55:00,67.19,67.19,67.16,67.16,2600.0,42.4644,42.4644,42.4454,42.4454,2600.0
2005-06-30 11:00:00,67.17,67.17,67.1,67.12,800.0,42.4517,42.4517,42.4075,42.4201,800.0
2005-06-30 11:05:00,67.08,67.1,67.08,67.1,1800.0,42.3948,42.4075,42.3948,42.4075,1800.0
2005-06-30 11:10:00,67.1,67.1,67.1,67.1,2100.0,42.4075,42.4075,42.4075,42.4075,2100.0
2005-06-30 11:15:00,67.11,67.12,67.09,67.12,1200.0,42.4138,42.4201,42.4012,42.4201,1200.0
2005-06-30 11:20:00,67.07,67.13,67.07,67.13,1300.0,42.3885,42.4264,42.3885,42.4264,1300.0
2005-06-30 11:25:00,67.13,67.13,67.11,67.12,3400.0,42.4264,42.4264,42.4138,42.4201,3400.0
2005-06-30 11:30:00,67.13,67.15,67.13,67.15,700.0,42.4264,42.4391,42.4264,42.4391,700.0
2005-06-30 11:35:00,67.15,67.19,67.15,67.19,900.0,42.4391,42.4644,42.4391,42.4644,900.0
2005-06-30 11:40:00,67.19,67.21,67.14,67.14,64800.0,42.4644,42.477,42.4328,42.4328,64800.0
2005-06-30 11:45:00,67.17,67.19,67.11,67.18,13300.0,42.4517,42.4644,42.4138,42.458,13300.0
2005-06-30 11:50:00,67.17,67.19,67.11,67.19,22100.0,42.4517,42.4644,42.4138,42.4644,22100.0
2005-06-30 11:55:00,67.19,67.21,67.16,67.21,2700.0,42.4644,42.477,42.4454,42.477,2700.0
2005-06-30 12:00:00,67.21,67.21,67.14,67.21,5900.0,42.477,42.477,42.4328,42.477,5900.0
2005-06-30 12:05:00,67.21,67.23,67.19,67.19,2800.0,42.477,42.4896,42.4644,42.4644,2800.0
2005-06-30 12:10:00,67.23,67.23,67.16,67.16,3800.0,42.4896,42.4896,42.4454,42.4454,3800.0
2005-06-30 12:15:00,67.21,67.21,67.2,67.2,900.0,42.477,42.477,42.4707,42.4707,900.0
2005-06-30 12:20:00,67.19,67.19,67.15,67.16,1600.0,42.4644,42.4644,42.4391,42.4454,1600.0
2005-06-30 12:25:00,67.16,67.16,67.16,67.16,0.0,42.4454,42.4454,42.4454,42.4454,0.0
2005-06-30 12:30:00,67.19,67.19,67.19,67.19,2000.0,42.4644,42.4644,42.4644,42.4644,2000.0
2005-06-30 12:35:00,67.15,67.18,67.13,67.15,15300.0,42.4391,42.458,42.4264,42.4391,15300.0
2005-06-30 12:40:00,67.13,67.17,67.1,67.12,33300.0,42.4264,42.4517,42.4075,42.4201,33300.0
2005-06-30 12:45:00,67.11,67.14,67.1,67.11,26100.0,42.4138,42.4328,42.4075,42.4138,26100.0
2005-06-30 12:50:00,67.15,67.15,67.12,67.12,7000.0,42.4391,42.4391,42.4201,42.4201,7000.0
2005-06-30 12:55:00,67.11,67.11,67.11,67.11,200.0,42.4138,42.4138,42.4138,42.4138,200.0
2005-06-30 13:00:00,67.11,67.11,67.11,67.11,200.0,42.4138,42.4138,42.4138,42.4138,200.0
2005-06-30 13:05:00,67.12,67.12,67.12,67.12,800.0,42.4201,42.4201,42.4201,42.4201,800.0
2005-06-30 13:10:00,67.1,67.1,67.09,67.1,900.0,42.4075,42.4075,42.4012,42.4075,900.0
2005-06-30 13:15:00,67.12,67.12,67.1,67.1,2600.0,42.4201,42.4201,42.4075,42.4075,2600.0
2005-06-30 13:20:00,67.12,67.12,67.12,67.12,4100.0,42.4201,42.4201,42.4201,42.4201,4100.0
2005-06-30 13:25:00,67.13,67.13,67.13,67.13,6400.0,42.4264,42.4264,42.4264,42.4264,6400.0
2005-06-30 13:30:00,67.11,67.11,67.06,67.11,51600.0,42.4138,42.4138,42.3822,42.4138,51600.0
2005-06-30 13:35:00,67.11,67.12,67.07,67.07,7000.0,42.4138,42.4201,42.3885,42.3885,7000.0
2005-06-30 13:40:00,67.1,67.1,67.08,67.1,3800.0,42.4075,42.4075,42.3948,42.4075,3800.0
2005-06-30 13:45:00,67.1,67.1,67.07,67.1,1100.0,42.4075,42.4075,42.3885,42.4075,1100.0
2005-06-30 13:50:00,67.1,67.15,67.1,67.15,11600.0,42.4075,42.4391,42.4075,42.4391,11600.0
2005-06-30 13:55:00,67.1,67.15,67.1,67.14,2500.0,42.4075,42.4391,42.4075,42.4328,2500.0
2005-06-30 14:00:00,67.15,67.15,67.12,67.15,2900.0,42.4391,42.4391,42.4201,42.4391,2900.0
2005-06-30 14:05:00,67.15,67.15,67.12,67.15,3700.0,42.4391,42.4391,42.4201,42.4391,3700.0
2005-06-30 14:10:00,67.13,67.15,67.13,67.15,3300.0,42.4264,42.4391,42.4264,42.4391,3300.0
2005-06-30 14:15:00,67.17,67.18,67.14,67.18,7200.0,42.4517,42.458,42.4328,42.458,7200.0
2005-06-30 14:20:00,67.15,67.15,66.95,67.05,3000.0,42.4391,42.4391,42.3127,42.3759,3000.0
2005-06-30 14:25:00,67.03,67.03,66.97,66.99,4300.0,42.3632,42.3632,42.3253,42.338,4300.0
2005-06-30 14:30:00,66.99,66.99,66.84,66.84,6200.0,42.338,42.338,42.2432,42.2432,6200.0
2005-06-30 14:35:00,66.89,66.9,66.8,66.8,4500.0,42.2748,42.2811,42.2179,42.2179,4500.0
2005-06-30 14:40:00,66.85,66.85,66.77,66.8,5300.0,42.2495,42.2495,42.1989,42.2179,5300.0
2005-06-30 14:45:00,66.82,66.87,66.82,66.86,1500.0,42.2305,42.2621,42.2305,42.2558,1500.0
2005-06-30 14:50:00,66.86,66.86,66.83,66.84,2200.0,42.2558,42.2558,42.2368,42.2432,2200.0
2005-06-30 14:55:00,66.9,66.99,66.9,66.96,33900.0,42.2811,42.338,42.2811,42.319,33900.0
2005-06-30 15:00:00,66.94,66.96,66.9,66.96,12800.0,42.3064,42.319,42.2811,42.319,12800.0
2005-06-30 15:05:00,66.94,66.94,66.87,66.92,12400.0,42.3064,42.3064,42.2621,42.2937,12400.0
2005-06-30 15:10:00,66.92,66.98,66.89,66.97,11500.0,42.2937,42.3316,42.2748,42.3253,11500.0
2005-06-30 15:15:00,66.94,67.03,66.92,67.02,6200.0,42.3064,42.3632,42.2937,42.3569,6200.0
2005-06-30 15:20:00,67.0,67.0,66.92,66.92,8900.0,42.3443,42.3443,42.2937,42.2937,8900.0
2005-06-30 15:25:00,66.91,66.93,66.87,66.91,8000.0,42.2874,42.3,42.2621,42.2874,8000.0
2005-06-30 15:30:00,66.9,66.9,66.86,66.86,5500.0,42.2811,42.2811,42.2558,42.2558,5500.0
2005-06-30 15:35:00,66.89,66.91,66.8,66.87,8200.0,42.2748,42.2874,42.2179,42.2621,8200.0
2005-06-30 15:40:00,66.88,66.89,66.8,66.85,7700.0,42.2684,42.2748,42.2179,42.2495,7700.0
2005-06-30 15:45:00,66.84,66.87,66.72,66.72,7800.0,42.2432,42.2621,42.1673,42.1673,7800.0
2005-06-30 15:50:00,66.72,66.82,66.7,66.79,17400.0,42.1673,42.2305,42.1547,42.2116,17400.0
2005-06-30 15:55:00,66.69,66.79,66.68,66.75,5000.0,42.1484,42.2116,42.142,42.1863,5000.0
2005-06-30 16:00:00,66.72,66.72,66.72,66.72,6900.0,42.1673,42.1673,42.1673,42.1673,6900.0
2005-06-30 16:05:00,66.72,66.72,66.72,66.72,0.0,42.1673,42.1673,42.1673,42.1673,0.0
2005-06-30 16:10:00,66.72,66.72,66.72,66.72,900.0,42.1673,42.1673,42.1673,42.1673,900.0
2005-07-01 09:30:00,66.98,66.98,66.87,66.87,16000.0,42.3316,42.3316,42.2621,42.2621,16000.0
2005-07-01 09:35:00,67.01,67.01,66.97,66.97,9600.0,42.3506,42.3506,42.3253,42.3253,9600.0
2005-07-01 09:40:00,66.97,67.01,66.97,66.97,18400.0,42.3253,42.3506,42.3253,42.3253,18400.0
2005-07-01 09:45:00,66.96,66.96,66.95,66.95,9300.0,42.319,42.319,42.3127,42.3127,9300.0
2005-07-01 09:50:00,66.95,66.95,66.87,66.9,6400.0,42.3127,42.3127,42.2621,42.2811,6400.0
2005-07-01 09:55:00,66.94,66.94,66.94,66.94,100.0,42.3064,42.3064,42.3064,42.3064,100.0
2005-07-01 10:00:00,66.96,67.03,66.93,67.03,5000.0,42.319,42.3632,42.3,42.3632,5000.0
2005-07-01 10:05:00,67.05,67.08,67.02,67.02,1700.0,42.3759,42.3948,42.3569,42.3569,1700.0
2005-07-01 10:10:00,67.01,67.01,66.98,67.01,36200.0,42.3506,42.3506,42.3316,42.3506,36200.0
2005-07-01 10:15:00,67.01,67.01,66.96,66.97,56600.0,42.3506,42.3506,42.319,42.3253,56600.0
2005-07-01 10:20:00,66.98,66.98,66.9,66.9,174500.0,42.3316,42.3316,42.2811,42.2811,174500.0
2005-07-01 10:25:00,66.86,66.99,66.86,66.95,24500.0,42.2558,42.338,42.2558,42.3127,24500.0
2005-07-01 10:30:00,67.0,67.09,67.0,67.09,6500.0,42.3443,42.4012,42.3443,42.4012,6500.0
2005-07-01 10:35:00,67.07,67.1,67.06,67.08,32600.0,42.3885,42.4075,42.3822,42.3948,32600.0
2005-07-01 10:40:00,67.08,67.08,67.07,67.07,12400.0,42.3948,42.3948,42.3885,42.3885,12400.0
2005-07-01 10:45:00,67.08,67.08,67.03,67.03,37000.0,42.3948,42.3948,42.3632,42.3632,37000.0
2005-07-01 10:50:00,67.02,67.08,67.02,67.07,7300.0,42.3569,42.3948,42.3569,42.3885,7300.0
2005-07-01 10:55:00,67.07,67.07,67.03,67.03,9400.0,42.3885,42.3885,42.3632,42.3632,9400.0
2005-07-01 11:00:00,67.05,67.05,66.94,66.94,20400.0,42.3759,42.3759,42.3064,42.3064,20400.0
2005-07-01 11:05:00,66.92,66.92,66.85,66.9,19600.0,42.2937,42.2937,42.2495,42.2811,19600.0
2005-07-01 11:10:00,66.9,66.97,66.9,66.97,10500.0,42.2811,42.3253,42.2811,42.3253,10500.0
2005-07-01 11:15:00,66.95,66.99,66.95,66.99,27100.0,42.3127,42.338,42.3127,42.338,27100.0
2005-07-01 11:20:00,66.97,67.06,66.97,67.06,39300.0,42.3253,42.3822,42.3253,42.3822,39300.0
2005-07-01 11:25:00,67.02,67.05,67.01,67.01,27400.0,42.3569,42.3759,42.3506,42.3506,27400.0
2005-07-01 11:30:00,67.04,67.04,66.97,66.97,30500.0,42.3696,42.3696,42.3253,42.3253,30500.0
2005-07-01 11:35:00,67.01,67.01,66.95,66.96,18800.0,42.3506,42.3506,42.3127,42.319,18800.0
2005-07-01 11:40:00,66.94,66.96,66.94,66.95,23000.0,42.3064,42.319,42.3064,42.3127,23000.0
2005-07-01 11:45:00,66.89,66.93,66.89,66.92,1200.0,42.2748,42.3,42.2748,42.2937,1200.0
2005-07-01 11:50:00,66.97,66.97,66.94,66.95,11900.0,42.3253,42.3253,42.3064,42.3127,11900.0
2005-07-01 11:55:00,66.96,66.98,66.91,66.91,123800.0,42.319,42.3316,42.2874,42.2874,123800.0
2005-07-01 12:00:00,66.89,66.92,66.89,66.92,1600.0,42.2748,42.2937,42.2748,42.2937,1600.0
2005-07-01 12:05:00,66.88,66.92,66.88,66.92,500.0,42.2684,42.2937,42.2684,42.2937,500.0
2005-07-01 12:10:00,66.92,66.95,66.92,66.95,11400.0,42.2937,42.3127,42.2937,42.3127,11400.0
2005-07-01 12:15:00,66.9,66.9,66.89,66.89,200.0,42.2811,42.2811,42.2748,42.2748,200.0
2005-07-01 12:20:00,66.9,66.95,66.9,66.95,3500.0,42.2811,42.3127,42.2811,42.3127,3500.0
2005-07-01 12:25:00,66.94,66.95,66.9,66.9,10000.0,42.3064,42.3127,42.2811,42.2811,10000.0
2005-07-01 12:30:00,66.91,66.92,66.91,66.92,18600.0,42.2874,42.2937,42.2874,42.2937,18600.0
2005-07-01 12:35:00,66.91,66.96,66.91,66.93,9100.0,42.2874,42.319,42.2874,42.3,9100.0
2005-07-01 12:40:00,66.96,66.96,66.96,66.96,1400.0,42.319,42.319,42.319,42.319,1400.0
2005-07-01 12:45:00,66.92,66.92,66.9,66.9,10300.0,42.2937,42.2937,42.2811,42.2811,10300.0
2005-07-01 12:50:00,66.95,66.96,66.94,66.96,16300.0,42.3127,42.319,42.3064,42.319,16300.0
2005-07-01 12:55:00,66.96,66.99,66.92,66.99,4600.0,42.319,42.338,42.2937,42.338,4600.0
2005-07-01 13:00:00,66.93,66.93,66.9,66.91,18700.0,42.3,42.3,42.2811,42.2874,18700.0
2005-07-01 13:05:00,66.92,66.96,66.92,66.96,8400.0,42.2937,42.319,42.2937,42.319,8400.0
2005-07-01 13:10:00,66.93,66.95,66.93,66.95,5100.0,42.3,42.3127,42.3,42.3127,5100.0
2005-07-01 13:15:00,66.95,66.95,66.92,66.95,4200.0,42.3127,42.3127,42.2937,42.3127,4200.0
2005-07-01 13:20:00,66.98,67.02,66.94,66.94,6900.0,42.3316,42.3569,42.3064,42.3064,6900.0
2005-07-01 13:25:00,66.96,66.98,66.96,66.98,9000.0,42.319,42.3316,42.319,42.3316,9000.0
2005-07-01 13:30:00,66.92,66.95,66.92,66.95,900.0,42.2937,42.3127,42.2937,42.3127,900.0
2005-07-01 13:35:00,66.94,66.96,66.94,66.96,2700.0,42.3064,42.319,42.3064,42.319,2700.0
2005-07-01 13:40:00,66.96,66.96,66.96,66.96,14000.0,42.319,42.319,42.319,42.319,14000.0
2005-07-01 13:45:00,66.96,66.96,66.93,66.93,3700.0,42.319,42.319,42.3,42.3,3700.0
2005-07-01 13:50:00,66.94,67.0,66.94,67.0,20200.0,42.3064,42.3443,42.3064,42.3443,20200.0
2005-07-01 13:55:00,66.97,66.97,66.95,66.95,98900.0,42.3253,42.3253,42.3127,42.3127,98900.0
2005-07-01 14:00:00,66.96,66.99,66.95,66.99,23900.0,42.319,42.338,42.3127,42.338,23900.0
2005-07-01 14:05:00,66.98,66.98,66.98,66.98,100.0,42.3316,42.3316,42.3316,42.3316,100.0
2005-07-01 14:10:00,67.02,67.02,66.94,66.94,18400.0,42.3569,42.3569,42.3064,42.3064,18400.0
2005-07-01 14:15:00,66.94,66.94,66.94,66.94,500.0,42.3064,42.3064,42.3064,42.3064,500.0
2005-07-01 14:20:00,66.9,66.9,66.9,66.9,300.0,42.2811,42.2811,42.2811,42.2811,300.0
2005-07-01 14:25:00,66.93,66.93,66.93,66.93,1900.0,42.3,42.3,42.3,42.3,1900.0
2005-07-01 14:30:00,66.92,66.94,66.92,66.94,8100.0,42.2937,42.3064,42.2937,42.3064,8100.0
2005-07-01 14:35:00,66.9,66.95,66.9,66.95,18800.0,42.2811,42.3127,42.2811,42.3127,18800.0
2005-07-01 14:40:00,66.95,66.96,66.94,66.95,1900.0,42.3127,42.319,42.3064,42.3127,1900.0
2005-07-01 14:45:00,66.96,66.96,66.95,66.96,11000.0,42.319,42.319,42.3127,42.319,11000.0
2005-07-01 14:50:00,66.96,66.96,66.96,66.96,1000.0,42.319,42.319,42.319,42.319,1000.0
2005-07-01 14:55:00,66.97,66.97,66.93,66.93,2800.0,42.3253,42.3253,42.3,42.3,2800.0
2005-07-01 15:00:00,66.92,66.92,66.89,66.89,11400.0,42.2937,42.2937,42.2748,42.2748,11400.0
2005-07-01 15:05:00,66.92,66.95,66.92,66.95,6500.0,42.2937,42.3127,42.2937,42.3127,6500.0
2005-07-01 15:10:00,66.96,66.96,66.94,66.94,9200.0,42.319,42.319,42.3064,42.3064,9200.0
2005-07-01 15:15:00,66.95,66.95,66.95,66.95,800.0,42.3127,42.3127,42.3127,42.3127,800.0
2005-07-01 15:20:00,66.95,66.95,66.92,66.92,39600.0,42.3127,42.3127,42.2937,42.2937,39600.0
2005-07-01 15:25:00,66.93,66.95,66.9,66.94,20900.0,42.3,42.3127,42.2811,42.3064,20900.0
2005-07-01 15:30:00,66.95,67.0,66.94,66.96,42000.0,42.3127,42.3443,42.3064,42.319,42000.0
2005-07-01 15:35:00,66.96,66.98,66.93,66.95,33700.0,42.319,42.3316,42.3,42.3127,33700.0
2005-07-01 15:40:00,66.94,66.94,66.91,66.91,27000.0,42.3064,42.3064,42.2874,42.2874,27000.0
2005-07-01 15:45:00,66.93,66.99,66.91,66.99,44200.0,42.3,42.338,42.2874,42.338,44200.0
2005-07-01 15:50:00,66.99,66.99,66.96,66.99,9400.0,42.338,42.338,42.319,42.338,9400.0
2005-07-01 15:55:00,67.01,67.06,67.01,67.06,22200.0,42.3506,42.3822,42.3506,42.3822,22200.0
2005-07-01 16:00:00,67.08,67.08,67.08,67.08,9400.0,42.3948,42.3948,42.3948,42.3948,9400.0
2005-07-01 16:05:00,66.99,66.99,66.99,66.99,1000.0,42.338,42.338,42.338,42.338,1000.0
2005-07-01 16:10:00,66.99,66.99,66.99,66.99,0.0,42.338,42.338,42.338,42.338,0.0
2005-07-05 09:30:00,66.97,66.97,66.85,66.85,10700.0,42.3253,42.3253,42.2495,42.2495,10700.0
2005-07-05 09:35:00,66.85,66.92,66.85,66.92,10400.0,42.2495,42.2937,42.2495,42.2937,10400.0
2005-07-05 09:40:00,66.96,66.96,66.91,66.93,13200.0,42.319,42.319,42.2874,42.3,13200.0
2005-07-05 09:45:00,66.94,66.98,66.94,66.98,5300.0,42.3064,42.3316,42.3064,42.3316,5300.0
2005-07-05 09:50:00,66.96,66.96,66.93,66.96,5600.0,42.319,42.319,42.3,42.319,5600.0
2005-07-05 09:55:00,66.96,66.97,66.92,66.92,4000.0,42.319,42.3253,42.2937,42.2937,4000.0
2005-07-05 10:00:00,66.95,67.0,66.93,67.0,3900.0,42.3127,42.3443,42.3,42.3443,3900.0
2005-07-05 10:05:00,67.04,67.06,67.04,67.06,4300.0,42.3696,42.3822,42.3696,42.3822,4300.0
2005-07-05 10:10:00,67.05,67.1,67.04,67.1,24200.0,42.3759,42.4075,42.3696,42.4075,24200.0
2005-07-05 10:15:00,67.14,67.16,67.11,67.13,5600.0,42.4328,42.4454,42.4138,42.4264,5600.0
2005-07-05 10:20:00,67.12,67.13,67.12,67.12,7000.0,42.4201,42.4264,42.4201,42.4201,7000.0
2005-07-05 10:25:00,67.17,67.19,67.16,67.19,4800.0,42.4517,42.4644,42.4454,42.4644,4800.0
2005-07-05 10:30:00,67.23,67.28,67.23,67.27,19100.0,42.4896,42.5212,42.4896,42.5149,19100.0
2005-07-05 10:35:00,67.24,67.26,67.24,67.26,4700.0,42.496,42.5086,42.496,42.5086,4700.0
2005-07-05 10:40:00,67.26,67.27,67.2,67.26,4800.0,42.5086,42.5149,42.4707,42.5086,4800.0
2005-07-05 10:45:00,67.26,67.34,67.26,67.34,7400.0,42.5086,42.5592,42.5086,42.5592,7400.0
2005-07-05 10:50:00,67.34,67.34,67.29,67.33,6500.0,42.5592,42.5592,42.5276,42.5528,6500.0
2005-07-05 10:55:00,67.31,67.38,67.31,67.38,3200.0,42.5402,42.5844,42.5402,42.5844,3200.0
2005-07-05 11:00:00,67.39,67.39,67.34,67.34,800.0,42.5908,42.5908,42.5592,42.5592,800.0
2005-07-05 11:05:00,67.34,67.36,67.28,67.28,4000.0,42.5592,42.5718,42.5212,42.5212,4000.0
2005-07-05 11:10:00,67.28,67.34,67.28,67.34,600.0,42.5212,42.5592,42.5212,42.5592,600.0
2005-07-05 11:15:00,67.36,67.36,67.3,67.3,4000.0,42.5718,42.5718,42.5339,42.5339,4000.0
2005-07-05 11:20:00,67.3,67.33,67.29,67.32,4400.0,42.5339,42.5528,42.5276,42.5465,4400.0
2005-07-05 11:25:00,67.33,67.36,67.33,67.36,2300.0,42.5528,42.5718,42.5528,42.5718,2300.0
2005-07-05 11:30:00,67.39,67.39,67.35,67.36,3700.0,42.5908,42.5908,42.5655,42.5718,3700.0
2005-07-05 11:35:00,67.39,67.39,67.33,67.37,400.0,42.5908,42.5908,42.5528,42.5781,400.0
2005-07-05 11:40:00,67.37,67.37,67.37,67.37,500.0,42.5781,42.5781,42.5781,42.5781,500.0
2005-07-05 11:45:00,67.32,67.36,67.32,67.32,12000.0,42.5465,42.5718,42.5465,42.5465,12000.0
2005-07-05 11:50:00,67.31,67.35,67.31,67.35,11000.0,42.5402,42.5655,42.5402,42.5655,11000.0
2005-07-05 11:55:00,67.37,67.37,67.32,67.33,7400.0,42.5781,42.5781,42.5465,42.5528,7400.0
2005-07-05 12:00:00,67.34,67.37,67.34,67.35,9800.0,42.5592,42.5781,42.5592,42.5655,9800.0
2005-07-05 12:05:00,67.32,67.35,67.32,67.35,200.0,42.5465,42.5655,42.5465,42.5655,200.0
2005-07-05 12:10:00,67.34,67.35,67.33,67.35,800.0,42.5592,42.5655,42.5528,42.5655,800.0
2005-07-05 12:15:00,67.35,67.36,67.31,67.36,3200.0,42.5655,42.5718,42.5402,42.5718,3200.0
2005-07-05 12:20:00,67.36,67.42,67.36,67.41,14900.0,42.5718,42.6097,42.5718,42.6034,14900.0
2005-07-05 12:25:00,67.4,67.52,67.4,67.52,3000.0,42.5971,42.6729,42.5971,42.6729,3000.0
2005-07-05 12:30:00,67.5,67.58,67.5,67.56,2400.0,42.6603,42.7108,42.6603,42.6982,2400.0
2005-07-05 12:35:00,67.53,67.54,67.51,67.54,500.0,42.6792,42.6856,42.6666,42.6856,500.0
2005-07-05 12:40:00,67.53,67.55,67.53,67.55,1500.0,42.6792,42.6919,42.6792,42.6919,1500.0
2005-07-05 12:45:00,67.52,67.55,67.52,67.54,600.0,42.6729,42.6919,42.6729,42.6856,600.0
2005-07-05 12:50:00,67.58,67.58,67.57,67.57,400.0,42.7108,42.7108,42.7045,42.7045,400.0
2005-07-05 12:55:00,67.56,67.56,67.52,67.54,1200.0,42.6982,42.6982,42.6729,42.6856,1200.0
2005-07-05 13:00:00,67.55,67.55,67.55,67.55,500.0,42.6919,42.6919,42.6919,42.6919,500.0
2005-07-05 13:05:00,67.5,67.5,67.48,67.48,400.0,42.6603,42.6603,42.6476,42.6476,400.0
2005-07-05 13:10:00,67.5,67.53,67.5,67.51,4000.0,42.6603,42.6792,42.6603,42.6666,4000.0
2005-07-05 13:15:00,67.51,67.51,67.46,67.49,1400.0,42.6666,42.6666,42.635,42.654,1400.0
2005-07-05 13:20:00,67.51,67.51,67.47,67.49,700.0,42.6666,42.6666,42.6413,42.654,700.0
2005-07-05 13:25:00,67.53,67.53,67.49,67.49,600.0,42.6792,42.6792,42.654,42.654,600.0
2005-07-05 13:30:00,67.48,67.48,67.44,67.46,600.0,42.6476,42.6476,42.6224,42.635,600.0
2005-07-05 13:35:00,67.46,67.49,67.46,67.49,1000.0,42.635,42.654,42.635,42.654,1000.0
2005-07-05 13:40:00,67.53,67.56,67.5,67.5,2800.0,42.6792,42.6982,42.6603,42.6603,2800.0
2005-07-05 13:45:00,67.52,67.52,67.52,67.52,16800.0,42.6729,42.6729,42.6729,42.6729,16800.0
2005-07-05 13:50:00,67.53,67.53,67.5,67.53,1000.0,42.6792,42.6792,42.6603,42.6792,1000.0
2005-07-05 13:55:00,67.53,67.57,67.53,67.56,2100.0,42.6792,42.7045,42.6792,42.6982,2100.0
2005-07-05 14:00:00,67.49,67.49,67.45,67.45,64200.0,42.654,42.654,42.6287,42.6287,64200.0
2005-07-05 14:05:00,67.45,67.47,67.43,67.47,22500.0,42.6287,42.6413,42.616,42.6413,22500.0
2005-07-05 14:10:00,67.42,67.43,67.42,67.42,6200.0,42.6097,42.616,42.6097,42.6097,6200.0
2005-07-05 14:15:00,67.4,67.4,67.39,67.4,80100.0,42.5971,42.5971,42.5908,42.5971,80100.0
2005-07-05 14:20:00,67.42,67.42,67.4,67.4,300.0,42.6097,42.6097,42.5971,42.5971,300.0
2005-07-05 14:25:00,67.4,67.43,67.39,67.42,2400.0,42.5971,42.616,42.5908,42.6097,2400.0
2005-07-05 14:30:00,67.4,67.4,67.4,67.4,100.0,42.5971,42.5971,42.5971,42.5971,100.0
2005-07-05 14:35:00,67.41,67.42,67.41,67.41,21700.0,42.6034,42.6097,42.6034,42.6034,21700.0
2005-07-05 14:40:00,67.4,67.46,67.4,67.46,43700.0,42.5971,42.635,42.5971,42.635,43700.0
2005-07-05 14:45:00,67.45,67.48,67.45,67.48,35000.0,42.6287,42.6476,42.6287,42.6476,35000.0
2005-07-05 14:50:00,67.51,67.53,67.49,67.53,2600.0,42.6666,42.6792,42.654,42.6792,2600.0
2005-07-05 14:55:00,67.51,67.54,67.48,67.48,28000.0,42.6666,42.6856,42.6476,42.6476,28000.0
2005-07-05 15:00:00,67.51,67.51,67.5,67.5,52200.0,42.6666,42.6666,42.6603,42.6603,52200.0
2005-07-05 15:05:00,67.49,67.51,67.44,67.45,5700.0,42.654,42.6666,42.6224,42.6287,5700.0
2005-07-05 15:10:00,67.44,67.46,67.43,67.46,61500.0,42.6224,42.635,42.616,42.635,61500.0
2005-07-05 15:15:00,67.47,67.47,67.45,67.45,800.0,42.6413,42.6413,42.6287,42.6287,800.0
2005-07-05 15:20:00,67.44,67.49,67.44,67.49,32500.0,42.6224,42.654,42.6224,42.654,32500.0
2005-07-05 15:25:00,67.49,67.49,67.41,67.43,132700.0,42.654,42.654,42.6034,42.616,132700.0
2005-07-05 15:30:00,67.43,67.46,67.42,67.42,43700.0,42.616,42.635,42.6097,42.6097,43700.0
2005-07-05 15:35:00,67.45,67.5,67.45,67.5,62400.0,42.6287,42.6603,42.6287,42.6603,62400.0
2005-07-05 15:40:00,67.5,67.5,67.5,67.5,0.0,42.6603,42.6603,42.6603,42.6603,0.0
2005-07-05 15:45:00,67.51,67.6,67.51,67.6,32600.0,42.6666,42.7235,42.6666,42.7235,32600.0
2005-07-05 15:50:00,67.6,67.65,67.6,67.63,32900.0,42.7235,42.7551,42.7235,42.7424,32900.0
2005-07-05 15:55:00,67.63,67.63,67.56,67.58,4900.0,42.7424,42.7424,42.6982,42.7108,4900.0
2005-07-05 16:00:00,67.58,67.59,67.58,67.59,43900.0,42.7108,42.7172,42.7108,42.7172,43900.0
2005-07-05 16:05:00,67.57,67.57,67.57,67.57,149000.0,42.7045,42.7045,42.7045,42.7045,149000.0
2005-07-05 16:10:00,67.57,67.57,67.57,67.57,0.0,42.7045,42.7045,42.7045,42.7045,0.0
2005-07-06 09:30:00,67.7,67.7,67.5,67.59,43500.0,42.7867,42.7867,42.6603,42.7172,43500.0
2005-07-06 09:35:00,67.59,67.62,67.56,67.62,18400.0,42.7172,42.7361,42.6982,42.7361,18400.0
2005-07-06 09:40:00,67.61,67.65,67.61,67.65,4200.0,42.7298,42.7551,42.7298,42.7551,4200.0
2005-07-06 09:45:00,67.63,67.68,67.63,67.63,5800.0,42.7424,42.774,42.7424,42.7424,5800.0
2005-07-06 09:50:00,67.63,67.67,67.61,67.67,12500.0,42.7424,42.7677,42.7298,42.7677,12500.0
2005-07-06 09:55:00,67.6,67.63,67.59,67.59,6400.0,42.7235,42.7424,42.7172,42.7172,6400.0
2005-07-06 10:00:00,67.56,67.63,67.56,67.63,14200.0,42.6982,42.7424,42.6982,42.7424,14200.0
2005-07-06 10:05:00,67.63,67.63,67.55,67.56,11100.0,42.7424,42.7424,42.6919,42.6982,11100.0
2005-07-06 10:10:00,67.58,67.59,67.52,67.55,9200.0,42.7108,42.7172,42.6729,42.6919,9200.0
2005-07-06 10:15:00,67.56,67.56,67.45,67.45,6900.0,42.6982,42.6982,42.6287,42.6287,6900.0
2005-07-06 10:20:00,67.46,67.47,67.43,67.47,3800.0,42.635,42.6413,42.616,42.6413,3800.0
2005-07-06 10:25:00,67.47,67.47,67.43,67.43,3200.0,42.6413,42.6413,42.616,42.616,3200.0
2005-07-06 10:30:00,67.44,67.47,67.39,67.42,25400.0,42.6224,42.6413,42.5908,42.6097,25400.0
2005-07-06 10:35:00,67.42,67.46,67.42,67.46,12100.0,42.6097,42.635,42.6097,42.635,12100.0
2005-07-06 10:40:00,67.42,67.48,67.4,67.45,7700.0,42.6097,42.6476,42.5971,42.6287,7700.0
2005-07-06 10:45:00,67.45,67.46,67.43,67.43,17400.0,42.6287,42.635,42.616,42.616,17400.0
2005-07-06 10:50:00,67.45,67.48,67.41,67.48,27300.0,42.6287,42.6476,42.6034,42.6476,27300.0
2005-07-06 10:55:00,67.45,67.48,67.45,67.48,4300.0,42.6287,42.6476,42.6287,42.6476,4300.0
2005-07-06 11:00:00,67.5,67.5,67.44,67.44,4700.0,42.6603,42.6603,42.6224,42.6224,4700.0
2005-07-06 11:05:00,67.38,67.45,67.38,67.45,4200.0,42.5844,42.6287,42.5844,42.6287,4200.0
2005-07-06 11:10:00,67.46,67.47,67.43,67.44,4000.0,42.635,42.6413,42.616,42.6224,4000.0
2005-07-06 11:15:00,67.45,67.45,67.45,67.45,1400.0,42.6287,42.6287,42.6287,42.6287,1400.0
2005-07-06 11:20:00,67.48,67.51,67.44,67.47,8200.0,42.6476,42.6666,42.6224,42.6413,8200.0
2005-07-06 11:25:00,67.5,67.5,67.44,67.44,3200.0,42.6603,42.6603,42.6224,42.6224,3200.0
2005-07-06 11:30:00,67.46,67.47,67.46,67.47,7900.0,42.635,42.6413,42.635,42.6413,7900.0
2005-07-06 11:35:00,67.42,67.47,67.42,67.47,8400.0,42.6097,42.6413,42.6097,42.6413,8400.0
2005-07-06 11:40:00,67.44,67.44,67.44,67.44,1300.0,42.6224,42.6224,42.6224,42.6224,1300.0
2005-07-06 11:45:00,67.39,67.41,67.39,67.4,2100.0,42.5908,42.6034,42.5908,42.5971,2100.0
2005-07-06 11:50:00,67.4,67.45,67.4,67.45,18300.0,42.5971,42.6287,42.5971,42.6287,18300.0
2005-07-06 11:55:00,67.46,67.47,67.45,67.45,2800.0,42.635,42.6413,42.6287,42.6287,2800.0
2005-07-06 12:00:00,67.46,67.46,67.44,67.44,1200.0,42.635,42.635,42.6224,42.6224,1200.0
2005-07-06 12:05:00,67.46,67.47,67.46,67.47,1500.0,42.635,42.6413,42.635,42.6413,1500.0
2005-07-06 12:10:00,67.39,67.42,67.39,67.42,1600.0,42.5908,42.6097,42.5908,42.6097,1600.0
2005-07-06 12:15:00,67.43,67.43,67.4,67.43,4100.0,42.616,42.616,42.5971,42.616,4100.0
2005-07-06 12:20:00,67.41,67.41,67.38,67.38,1200.0,42.6034,42.6034,42.5844,42.5844,1200.0
2005-07-06 12:25:00,67.35,67.35,67.26,67.26,1700.0,42.5655,42.5655,42.5086,42.5086,1700.0
2005-07-06 12:30:00,67.29,67.29,67.28,67.28,1100.0,42.5276,42.5276,42.5212,42.5212,1100.0
2005-07-06 12:35:00,67.26,67.28,67.26,67.28,1000.0,42.5086,42.5212,42.5086,42.5212,1000.0
2005-07-06 12:40:00,67.28,67.28,67.27,67.27,1700.0,42.5212,42.5212,42.5149,42.5149,1700.0
2005-07-06 12:45:00,67.25,67.25,67.25,67.25,1000.0,42.5023,42.5023,42.5023,42.5023,1000.0
2005-07-06 12:50:00,67.28,67.28,67.28,67.28,1500.0,42.5212,42.5212,42.5212,42.5212,1500.0
2005-07-06 12:55:00,67.28,67.28,67.25,67.27,1600.0,42.5212,42.5212,42.5023,42.5149,1600.0
2005-07-06 13:00:00,67.29,67.29,67.29,67.29,1000.0,42.5276,42.5276,42.5276,42.5276,1000.0
2005-07-06 13:05:00,67.34,67.34,67.31,67.31,1600.0,42.5592,42.5592,42.5402,42.5402,1600.0
2005-07-06 13:10:00,67.33,67.33,67.32,67.32,1300.0,42.5528,42.5528,42.5465,42.5465,1300.0
2005-07-06 13:15:00,67.36,67.4,67.36,67.37,1800.0,42.5718,42.5971,42.5718,42.5781,1800.0
2005-07-06 13:20:00,67.34,67.37,67.34,67.34,2400.0,42.5592,42.5781,42.5592,42.5592,2400.0
2005-07-06 13:25:00,67.34,67.35,67.34,67.35,1800.0,42.5592,42.5655,42.5592,42.5655,1800.0
2005-07-06 13:30:00,67.39,67.43,67.37,67.43,3200.0,42.5908,42.616,42.5781,42.616,3200.0
2005-07-06 13:35:00,67.42,67.42,67.42,67.42,2000.0,42.6097,42.6097,42.6097,42.6097,2000.0
2005-07-06 13:40:00,67.38,67.38,67.37,67.37,3300.0,42.5844,42.5844,42.5781,42.5781,3300.0
2005-07-06 13:45:00,67.39,67.39,67.37,67.37,2900.0,42.5908,42.5908,42.5781,42.5781,2900.0
2005-07-06 13:50:00,67.36,67.42,67.35,67.42,6600.0,42.5718,42.6097,42.5655,42.6097,6600.0
2005-07-06 13:55:00,67.4,67.4,67.36,67.36,2500.0,42.5971,42.5971,42.5718,42.5718,2500.0
2005-07-06 14:00:00,67.38,67.4,67.31,67.35,7900.0,42.5844,42.5971,42.5402,42.5655,7900.0
2005-07-06 14:05:00,67.3,67.31,67.3,67.3,18400.0,42.5339,42.5402,42.5339,42.5339,18400.0
2005-07-06 14:10:00,67.3,67.31,67.29,67.3,6700.0,42.5339,42.5402,42.5276,42.5339,6700.0
2005-07-06 14:15:00,67.32,67.32,67.32,67.32,4400.0,42.5465,42.5465,42.5465,42.5465,4400.0
2005-07-06 14:20:00,67.31,67.31,67.21,67.21,10700.0,42.5402,42.5402,42.477,42.477,10700.0
2005-07-06 14:25:00,67.23,67.23,67.19,67.19,7900.0,42.4896,42.4896,42.4644,42.4644,7900.0
2005-07-06 14:30:00,67.18,67.18,67.07,67.07,14100.0,42.458,42.458,42.3885,42.3885,14100.0
2005-07-06 14:35:00,67.07,67.12,67.07,67.12,8500.0,42.3885,42.4201,42.3885,42.4201,8500.0
2005-07-06 14:40:00,67.11,67.13,67.08,67.13,4300.0,42.4138,42.4264,42.3948,42.4264,4300.0
2005-07-06 14:45:00,67.1,67.11,67.1,67.1,4500.0,42.4075,42.4138,42.4075,42.4075,4500.0
2005-07-06 14:50:00,67.12,67.14,67.1,67.14,11200.0,42.4201,42.4328,42.4075,42.4328,11200.0
2005-07-06 14:55:00,67.14,67.14,67.1,67.13,9400.0,42.4328,42.4328,42.4075,42.4264,9400.0
2005-07-06 15:00:00,67.13,67.13,67.12,67.13,4300.0,42.4264,42.4264,42.4201,42.4264,4300.0
2005-07-06 15:05:00,67.14,67.17,67.13,67.17,5300.0,42.4328,42.4517,42.4264,42.4517,5300.0
2005-07-06 15:10:00,67.19,67.2,67.15,67.19,5900.0,42.4644,42.4707,42.4391,42.4644,5900.0
2005-07-06 15:15:00,67.19,67.2,67.18,67.2,23400.0,42.4644,42.4707,42.458,42.4707,23400.0
2005-07-06 15:20:00,67.21,67.21,67.15,67.15,7900.0,42.477,42.477,42.4391,42.4391,7900.0
2005-07-06 15:25:00,67.16,67.19,67.09,67.19,6600.0,42.4454,42.4644,42.4012,42.4644,6600.0
2005-07-06 15:30:00,67.18,67.18,67.16,67.17,5100.0,42.458,42.458,42.4454,42.4517,5100.0
2005-07-06 15:35:00,67.14,67.16,67.1,67.11,7400.0,42.4328,42.4454,42.4075,42.4138,7400.0
2005-07-06 15:40:00,67.11,67.11,67.05,67.05,23800.0,42.4138,42.4138,42.3759,42.3759,23800.0
2005-07-06 15:45:00,67.03,67.09,67.03,67.07,8600.0,42.3632,42.4012,42.3632,42.3885,8600.0
2005-07-06 15:50:00,67.01,67.12,67.01,67.12,73100.0,42.3506,42.4201,42.3506,42.4201,73100.0
2005-07-06 15:55:00,67.12,67.12,67.02,67.06,17400.0,42.4201,42.4201,42.3569,42.3822,17400.0
2005-07-06 16:00:00,66.99,66.99,66.99,66.99,13300.0,42.338,42.338,42.338,42.338,13300.0
2005-07-06 16:05:00,66.99,66.99,66.99,66.99,0.0,42.338,42.338,42.338,42.338,0.0
2005-07-06 16:10:00,66.99,66.99,66.99,66.99,0.0,42.338,42.338,42.338,42.338,0.0
2005-07-07 09:30:00,66.6,66.6,66.5,66.5,24200.0,42.0915,42.0915,42.0283,42.0283,24200.0
2005-07-07 09:35:00,66.46,66.5,66.31,66.47,4600.0,42.003,42.0283,41.9082,42.0093,4600.0
2005-07-07 09:40:00,66.46,66.6,66.35,66.5,9700.0,42.003,42.0915,41.9335,42.0283,9700.0
2005-07-07 09:45:00,66.52,66.55,66.46,66.55,10600.0,42.0409,42.0599,42.003,42.0599,10600.0
2005-07-07 09:50:00,66.61,66.62,66.55,66.61,11200.0,42.0978,42.1041,42.0599,42.0978,11200.0
2005-07-07 09:55:00,66.54,66.54,66.43,66.44,4400.0,42.0536,42.0536,41.984,41.9904,4400.0
2005-07-07 10:00:00,66.44,66.44,66.43,66.43,4500.0,41.9904,41.9904,41.984,41.984,4500.0
2005-07-07 10:05:00,66.45,66.56,66.44,66.53,19100.0,41.9967,42.0662,41.9904,42.0472,19100.0
2005-07-07 10:10:00,66.55,66.61,66.51,66.61,16600.0,42.0599,42.0978,42.0346,42.0978,16600.0
2005-07-07 10:15:00,66.56,66.61,66.55,66.57,3000.0,42.0662,42.0978,42.0599,42.0725,3000.0
2005-07-07 10:20:00,66.6,66.6,66.54,66.54,900.0,42.0915,42.0915,42.0536,42.0536,900.0
2005-07-07 10:25:00,66.61,66.61,66.52,66.52,1400.0,42.0978,42.0978,42.0409,42.0409,1400.0
2005-07-07 10:30:00,66.5,66.6,66.48,66.48,1000.0,42.0283,42.0915,42.0156,42.0156,1000.0
2005-07-07 10:35:00,66.49,66.51,66.48,66.48,7400.0,42.022,42.0346,42.0156,42.0156,7400.0
2005-07-07 10:40:00,66.48,66.52,66.46,66.52,17100.0,42.0156,42.0409,42.003,42.0409,17100.0
2005-07-07 10:45:00,66.53,66.53,66.53,66.53,100.0,42.0472,42.0472,42.0472,42.0472,100.0
2005-07-07 10:50:00,66.53,66.53,66.35,66.39,3000.0,42.0472,42.0472,41.9335,41.9588,3000.0
2005-07-07 10:55:00,66.39,66.39,66.39,66.39,0.0,41.9588,41.9588,41.9588,41.9588,0.0
2005-07-07 11:00:00,66.43,66.43,66.36,66.42,4300.0,41.984,41.984,41.9398,41.9777,4300.0
2005-07-07 11:05:00,66.4,66.42,66.39,66.42,1500.0,41.9651,41.9777,41.9588,41.9777,1500.0
2005-07-07 11:10:00,66.43,66.55,66.43,66.53,4500.0,41.984,42.0599,41.984,42.0472,4500.0
2005-07-07 11:15:00,66.5,66.5,66.45,66.48,5500.0,42.0283,42.0283,41.9967,42.0156,5500.0
2005-07-07 11:20:00,66.47,66.52,66.46,66.49,3300.0,42.0093,42.0409,42.003,42.022,3300.0
2005-07-07 11:25:00,66.48,66.63,66.48,66.54,13600.0,42.0156,42.1104,42.0156,42.0536,13600.0
2005-07-07 11:30:00,66.55,66.56,66.5,66.54,3800.0,42.0599,42.0662,42.0283,42.0536,3800.0
2005-07-07 11:35:00,66.54,66.59,66.52,66.55,3800.0,42.0536,42.0852,42.0409,42.0599,3800.0
2005-07-07 11:40:00,66.53,66.61,66.53,66.59,4600.0,42.0472,42.0978,42.0472,42.0852,4600.0
2005-07-07 11:45:00,66.58,66.58,66.54,66.54,900.0,42.0788,42.0788,42.0536,42.0536,900.0
2005-07-07 11:50:00,66.55,66.58,66.51,66.57,3500.0,42.0599,42.0788,42.0346,42.0725,3500.0
2005-07-07 11:55:00,66.59,66.69,66.52,66.69,7500.0,42.0852,42.1484,42.0409,42.1484,7500.0
2005-07-07 12:00:00,66.73,66.74,66.69,66.69,4300.0,42.1736,42.18,42.1484,42.1484,4300.0
2005-07-07 12:05:00,66.69,66.75,66.69,66.74,1500.0,42.1484,42.1863,42.1484,42.18,1500.0
2005-07-07 12:10:00,66.75,66.79,66.73,66.79,5400.0,42.1863,42.2116,42.1736,42.2116,5400.0
2005-07-07 12:15:00,66.79,66.84,66.78,66.81,3300.0,42.2116,42.2432,42.2052,42.2242,3300.0
2005-07-07 12:20:00,66.83,66.88,66.83,66.83,6600.0,42.2368,42.2684,42.2368,42.2368,6600.0
2005-07-07 12:25:00,66.85,66.86,66.82,66.83,16800.0,42.2495,42.2558,42.2305,42.2368,16800.0
2005-07-07 12:30:00,66.83,66.84,66.75,66.77,74700.0,42.2368,42.2432,42.1863,42.1989,74700.0
2005-07-07 12:35:00,66.77,66.8,66.76,66.77,4300.0,42.1989,42.2179,42.1926,42.1989,4300.0
2005-07-07 12:40:00,66.79,66.81,66.78,66.79,5500.0,42.2116,42.2242,42.2052,42.2116,5500.0
2005-07-07 12:45:00,66.81,66.83,66.78,66.81,1400.0,42.2242,42.2368,42.2052,42.2242,1400.0
2005-07-07 12:50:00,66.79,66.79,66.74,66.74,2300.0,42.2116,42.2116,42.18,42.18,2300.0
2005-07-07 12:55:00,66.75,66.77,66.73,66.73,1800.0,42.1863,42.1989,42.1736,42.1736,1800.0
2005-07-07 13:00:00,66.75,66.81,66.75,66.79,1200.0,42.1863,42.2242,42.1863,42.2116,1200.0
2005-07-07 13:05:00,66.82,66.83,66.81,66.81,800.0,42.2305,42.2368,42.2242,42.2242,800.0
2005-07-07 13:10:00,66.83,66.83,66.8,66.81,1700.0,42.2368,42.2368,42.2179,42.2242,1700.0
2005-07-07 13:15:00,66.8,66.82,66.77,66.8,1300.0,42.2179,42.2305,42.1989,42.2179,1300.0
2005-07-07 13:20:00,66.78,66.82,66.78,66.82,2200.0,42.2052,42.2305,42.2052,42.2305,2200.0
2005-07-07 13:25:00,66.8,66.83,66.8,66.81,3600.0,42.2179,42.2368,42.2179,42.2242,3600.0
2005-07-07 13:30:00,66.83,66.9,66.83,66.89,3600.0,42.2368,42.2811,42.2368,42.2748,3600.0
2005-07-07 13:35:00,66.88,66.88,66.88,66.88,700.0,42.2684,42.2684,42.2684,42.2684,700.0
2005-07-07 13:40:00,66.89,66.99,66.89,66.9,11000.0,42.2748,42.338,42.2748,42.2811,11000.0
2005-07-07 13:45:00,66.9,66.91,66.88,66.91,1800.0,42.2811,42.2874,42.2684,42.2874,1800.0
2005-07-07 13:50:00,66.92,66.93,66.9,66.91,9900.0,42.2937,42.3,42.2811,42.2874,9900.0
2005-07-07 13:55:00,66.9,66.94,66.9,66.91,5400.0,42.2811,42.3064,42.2811,42.2874,5400.0
2005-07-07 14:00:00,66.92,66.92,66.86,66.86,1600.0,42.2937,42.2937,42.2558,42.2558,1600.0
2005-07-07 14:05:00,66.86,66.88,66.85,66.88,1700.0,42.2558,42.2684,42.2495,42.2684,1700.0
2005-07-07 14:10:00,66.86,66.88,66.82,66.87,2500.0,42.2558,42.2684,42.2305,42.2621,2500.0
2005-07-07 14:15:00,66.85,66.85,66.81,66.81,1100.0,42.2495,42.2495,42.2242,42.2242,1100.0
2005-07-07 14:20:00,66.87,66.87,66.87,66.87,700.0,42.2621,42.2621,42.2621,42.2621,700.0
2005-07-07 14:25:00,66.86,66.89,66.84,66.84,3400.0,42.2558,42.2748,42.2432,42.2432,3400.0
2005-07-07 14:30:00,66.85,66.87,66.83,66.87,4400.0,42.2495,42.2621,42.2368,42.2621,4400.0
2005-07-07 14:35:00,66.87,66.9,66.87,66.88,4600.0,42.2621,42.2811,42.2621,42.2684,4600.0
2005-07-07 14:40:00,66.87,66.87,66.83,66.83,2400.0,42.2621,42.2621,42.2368,42.2368,2400.0
2005-07-07 14:45:00,66.82,66.84,66.78,66.8,4100.0,42.2305,42.2432,42.2052,42.2179,4100.0
2005-07-07 14:50:00,66.8,66.86,66.78,66.86,5100.0,42.2179,42.2558,42.2052,42.2558,5100.0
2005-07-07 14:55:00,66.87,66.88,66.85,66.85,1800.0,42.2621,42.2684,42.2495,42.2495,1800.0
2005-07-07 15:00:00,66.93,67.0,66.92,67.0,4500.0,42.3,42.3443,42.2937,42.3443,4500.0
2005-07-07 15:05:00,67.07,67.15,67.02,67.1,13000.0,42.3885,42.4391,42.3569,42.4075,13000.0
2005-07-07 15:10:00,67.06,67.06,67.02,67.04,5500.0,42.3822,42.3822,42.3569,42.3696,5500.0
2005-07-07 15:15:00,67.03,67.08,67.01,67.04,4200.0,42.3632,42.3948,42.3506,42.3696,4200.0
2005-07-07 15:20:00,67.08,67.1,67.03,67.07,34700.0,42.3948,42.4075,42.3632,42.3885,34700.0
2005-07-07 15:25:00,67.08,67.08,67.05,67.07,2700.0,42.3948,42.3948,42.3759,42.3885,2700.0
2005-07-07 15:30:00,67.09,67.14,67.06,67.06,4900.0,42.4012,42.4328,42.3822,42.3822,4900.0
2005-07-07 15:35:00,67.13,67.13,67.13,67.13,34900.0,42.4264,42.4264,42.4264,42.4264,34900.0
2005-07-07 15:40:00,67.11,67.11,67.07,67.07,2200.0,42.4138,42.4138,42.3885,42.3885,2200.0
2005-07-07 15:45:00,67.07,67.19,67.07,67.12,17200.0,42.3885,42.4644,42.3885,42.4201,17200.0
2005-07-07 15:50:00,67.17,67.18,67.13,67.18,18300.0,42.4517,42.458,42.4264,42.458,18300.0
2005-07-07 15:55:00,67.23,67.23,67.19,67.23,46400.0,42.4896,42.4896,42.4644,42.4896,46400.0
2005-07-07 16:00:00,67.22,67.22,67.19,67.19,10200.0,42.4833,42.4833,42.4644,42.4644,10200.0
2005-07-07 16:05:00,67.2,67.2,67.2,67.2,500.0,42.4707,42.4707,42.4707,42.4707,500.0
2005-07-07 16:10:00,67.2,67.2,67.2,67.2,1200.0,42.4707,42.4707,42.4707,42.4707,1200.0
2005-07-08 09:30:00,67.25,67.28,67.25,67.25,32000.0,42.5023,42.5212,42.5023,42.5023,32000.0
2005-07-08 09:35:00,67.25,67.34,67.25,67.32,7700.0,42.5023,42.5592,42.5023,42.5465,7700.0
2005-07-08 09:40:00,67.25,67.36,67.25,67.31,5700.0,42.5023,42.5718,42.5023,42.5402,5700.0
2005-07-08 09:45:00,67.38,67.38,67.31,67.35,10300.0,42.5844,42.5844,42.5402,42.5655,10300.0
2005-07-08 09:50:00,67.35,67.37,67.33,67.35,5200.0,42.5655,42.5781,42.5528,42.5655,5200.0
2005-07-08 09:55:00,67.35,67.37,67.33,67.33,10100.0,42.5655,42.5781,42.5528,42.5528,10100.0
2005-07-08 10:00:00,67.27,67.29,67.27,67.29,12900.0,42.5149,42.5276,42.5149,42.5276,12900.0
2005-07-08 10:05:00,67.3,67.3,67.3,67.3,3100.0,42.5339,42.5339,42.5339,42.5339,3100.0
2005-07-08 10:10:00,67.27,67.35,67.27,67.35,3800.0,42.5149,42.5655,42.5149,42.5655,3800.0
2005-07-08 10:15:00,67.38,67.38,67.31,67.31,3900.0,42.5844,42.5844,42.5402,42.5402,3900.0
2005-07-08 10:20:00,67.3,67.35,67.3,67.35,8000.0,42.5339,42.5655,42.5339,42.5655,8000.0
2005-07-08 10:25:00,67.38,67.38,67.35,67.36,4400.0,42.5844,42.5844,42.5655,42.5718,4400.0
2005-07-08 10:30:00,67.4,67.4,67.39,67.39,2900.0,42.5971,42.5971,42.5908,42.5908,2900.0
2005-07-08 10:35:00,67.39,67.41,67.35,67.4,7500.0,42.5908,42.6034,42.5655,42.5971,7500.0
2005-07-08 10:40:00,67.34,67.39,67.34,67.39,23800.0,42.5592,42.5908,42.5592,42.5908,23800.0
2005-07-08 10:45:00,67.39,67.45,67.39,67.44,25400.0,42.5908,42.6287,42.5908,42.6224,25400.0
2005-07-08 10:50:00,67.45,67.49,67.4,67.46,21500.0,42.6287,42.654,42.5971,42.635,21500.0
2005-07-08 10:55:00,67.48,67.49,67.44,67.49,43800.0,42.6476,42.654,42.6224,42.654,43800.0
2005-07-08 11:00:00,67.51,67.51,67.43,67.45,14500.0,42.6666,42.6666,42.616,42.6287,14500.0
2005-07-08 11:05:00,67.45,67.45,67.41,67.41,5800.0,42.6287,42.6287,42.6034,42.6034,5800.0
2005-07-08 11:10:00,67.45,67.45,67.43,67.45,4400.0,42.6287,42.6287,42.616,42.6287,4400.0
2005-07-08 11:15:00,67.52,67.52,67.47,67.47,17000.0,42.6729,42.6729,42.6413,42.6413,17000.0
2005-07-08 11:20:00,67.51,67.51,67.46,67.46,2100.0,42.6666,42.6666,42.635,42.635,2100.0
2005-07-08 11:25:00,67.53,67.54,67.5,67.51,5800.0,42.6792,42.6856,42.6603,42.6666,5800.0
2005-07-08 11:30:00,67.51,67.58,67.51,67.58,4600.0,42.6666,42.7108,42.6666,42.7108,4600.0
2005-07-08 11:35:00,67.56,67.62,67.53,67.61,5600.0,42.6982,42.7361,42.6792,42.7298,5600.0
2005-07-08 11:40:00,67.61,67.63,67.6,67.61,6000.0,42.7298,42.7424,42.7235,42.7298,6000.0
2005-07-08 11:45:00,67.6,67.6,67.54,67.6,2900.0,42.7235,42.7235,42.6856,42.7235,2900.0
2005-07-08 11:50:00,67.6,67.61,67.6,67.61,1300.0,42.7235,42.7298,42.7235,42.7298,1300.0
2005-07-08 11:55:00,67.62,67.62,67.56,67.61,2900.0,42.7361,42.7361,42.6982,42.7298,2900.0
2005-07-08 12:00:00,67.63,67.69,67.63,67.69,23000.0,42.7424,42.7804,42.7424,42.7804,23000.0
2005-07-08 12:05:00,67.65,67.66,67.64,67.66,3100.0,42.7551,42.7614,42.7488,42.7614,3100.0
2005-07-08 12:10:00,67.68,67.71,67.68,67.71,900.0,42.774,42.793,42.774,42.793,900.0
2005-07-08 12:15:00,67.71,67.72,67.71,67.72,5200.0,42.793,42.7993,42.793,42.7993,5200.0
2005-07-08 12:20:00,67.74,67.74,67.72,67.72,1100.0,42.812,42.812,42.7993,42.7993,1100.0
2005-07-08 12:25:00,67.77,67.78,67.77,67.78,1400.0,42.8309,42.8372,42.8309,42.8372,1400.0
2005-07-08 12:30:00,67.79,67.82,67.78,67.81,11600.0,42.8436,42.8625,42.8372,42.8562,11600.0
2005-07-08 12:35:00,67.82,67.82,67.79,67.81,2000.0,42.8625,42.8625,42.8436,42.8562,2000.0
2005-07-08 12:40:00,67.79,67.83,67.79,67.79,1400.0,42.8436,42.8688,42.8436,42.8436,1400.0
2005-07-08 12:45:00,67.82,67.85,67.79,67.84,4400.0,42.8625,42.8815,42.8436,42.8752,4400.0
2005-07-08 12:50:00,67.83,67.83,67.75,67.75,3300.0,42.8688,42.8688,42.8183,42.8183,3300.0
2005-07-08 12:55:00,67.74,67.79,67.74,67.77,1700.0,42.812,42.8436,42.812,42.8309,1700.0
2005-07-08 13:00:00,67.76,67.78,67.73,67.74,4200.0,42.8246,42.8372,42.8056,42.812,4200.0
2005-07-08 13:05:00,67.73,67.74,67.7,67.73,11600.0,42.8056,42.812,42.7867,42.8056,11600.0
2005-07-08 13:10:00,67.71,67.75,67.67,67.71,3100.0,42.793,42.8183,42.7677,42.793,3100.0
2005-07-08 13:15:00,67.71,67.72,67.69,67.72,8000.0,42.793,42.7993,42.7804,42.7993,8000.0
2005-07-08 13:20:00,67.68,67.71,67.67,67.67,2400.0,42.774,42.793,42.7677,42.7677,2400.0
2005-07-08 13:25:00,67.67,67.71,67.67,67.71,2300.0,42.7677,42.793,42.7677,42.793,2300.0
2005-07-08 13:30:00,67.71,67.71,67.67,67.71,3700.0,42.793,42.793,42.7677,42.793,3700.0
2005-07-08 13:35:00,67.66,67.69,67.66,67.69,3600.0,42.7614,42.7804,42.7614,42.7804,3600.0
2005-07-08 13:40:00,67.69,67.69,67.65,67.65,2100.0,42.7804,42.7804,42.7551,42.7551,2100.0
2005-07-08 13:45:00,67.66,67.69,67.66,67.69,10600.0,42.7614,42.7804,42.7614,42.7804,10600.0
2005-07-08 13:50:00,67.69,67.69,67.63,67.63,5400.0,42.7804,42.7804,42.7424,42.7424,5400.0
2005-07-08 13:55:00,67.7,67.71,67.64,67.71,3800.0,42.7867,42.793,42.7488,42.793,3800.0
2005-07-08 14:00:00,67.66,67.74,67.66,67.74,5400.0,42.7614,42.812,42.7614,42.812,5400.0
2005-07-08 14:05:00,67.74,67.74,67.66,67.73,2600.0,42.812,42.812,42.7614,42.8056,2600.0
2005-07-08 14:10:00,67.7,67.72,67.65,67.65,1000.0,42.7867,42.7993,42.7551,42.7551,1000.0
2005-07-08 14:15:00,67.73,67.73,67.71,67.71,1100.0,42.8056,42.8056,42.793,42.793,1100.0
2005-07-08 14:20:00,67.66,67.72,67.66,67.72,7600.0,42.7614,42.7993,42.7614,42.7993,7600.0
2005-07-08 14:25:00,67.73,67.74,67.71,67.73,3500.0,42.8056,42.812,42.793,42.8056,3500.0
2005-07-08 14:30:00,67.75,67.77,67.75,67.77,4300.0,42.8183,42.8309,42.8183,42.8309,4300.0
2005-07-08 14:35:00,67.75,67.77,67.71,67.74,9500.0,42.8183,42.8309,42.793,42.812,9500.0
2005-07-08 14:40:00,67.7,67.7,67.66,67.69,5500.0,42.7867,42.7867,42.7614,42.7804,5500.0
2005-07-08 14:45:00,67.71,67.71,67.71,67.71,4500.0,42.793,42.793,42.793,42.793,4500.0
2005-07-08 14:50:00,67.71,67.74,67.68,67.72,4500.0,42.793,42.812,42.774,42.7993,4500.0
2005-07-08 14:55:00,67.7,67.74,67.7,67.74,3300.0,42.7867,42.812,42.7867,42.812,3300.0
2005-07-08 15:00:00,67.75,67.75,67.74,67.75,6400.0,42.8183,42.8183,42.812,42.8183,6400.0
2005-07-08 15:05:00,67.76,67.78,67.75,67.78,4600.0,42.8246,42.8372,42.8183,42.8372,4600.0
2005-07-08 15:10:00,67.77,67.77,67.74,67.74,9300.0,42.8309,42.8309,42.812,42.812,9300.0
2005-07-08 15:15:00,67.73,67.73,67.68,67.71,4800.0,42.8056,42.8056,42.774,42.793,4800.0
2005-07-08 15:20:00,67.72,67.75,67.72,67.75,5800.0,42.7993,42.8183,42.7993,42.8183,5800.0
2005-07-08 15:25:00,67.76,67.87,67.76,67.87,9300.0,42.8246,42.8941,42.8246,42.8941,9300.0
2005-07-08 15:30:00,67.83,67.88,67.81,67.88,13100.0,42.8688,42.9004,42.8562,42.9004,13100.0
2005-07-08 15:35:00,67.88,67.88,67.85,67.88,16800.0,42.9004,42.9004,42.8815,42.9004,16800.0
2005-07-08 15:40:00,67.88,67.88,67.87,67.87,3200.0,42.9004,42.9004,42.8941,42.8941,3200.0
2005-07-08 15:45:00,67.87,67.87,67.84,67.84,3800.0,42.8941,42.8941,42.8752,42.8752,3800.0
2005-07-08 15:50:00,67.83,67.86,67.8,67.85,4400.0,42.8688,42.8878,42.8499,42.8815,4400.0
2005-07-08 15:55:00,67.87,67.87,67.85,67.86,8300.0,42.8941,42.8941,42.8815,42.8878,8300.0
2005-07-08 16:00:00,67.86,67.86,67.86,67.86,0.0,42.8878,42.8878,42.8878,42.8878,0.0
2005-07-08 16:05:00,67.86,67.86,67.86,67.86,0.0,42.8878,42.8878,42.8878,42.8878,0.0
2005-07-08 16:10:00,67.89,67.89,67.89,67.89,900.0,42.9068,42.9068,42.9068,42.9068,900.0
2005-07-11 09:30:00,67.89,67.9,67.87,67.87,19500.0,42.9068,42.9131,42.8941,42.8941,19500.0
2005-07-11 09:35:00,67.9,67.9,67.88,67.9,4800.0,42.9131,42.9131,42.9004,42.9131,4800.0
2005-07-11 09:40:00,67.92,67.95,67.92,67.95,400.0,42.9257,42.9447,42.9257,42.9447,400.0
2005-07-11 09:45:00,67.95,68.0,67.86,68.0,1800.0,42.9447,42.9763,42.8878,42.9763,1800.0
2005-07-11 09:50:00,68.03,68.03,67.98,68.01,8000.0,42.9952,42.9952,42.9636,42.9826,8000.0
2005-07-11 09:55:00,67.95,67.99,67.89,67.95,3000.0,42.9447,42.97,42.9068,42.9447,3000.0
2005-07-11 10:00:00,67.97,67.97,67.92,67.93,6300.0,42.9573,42.9573,42.9257,42.932,6300.0
2005-07-11 10:05:00,67.95,67.97,67.89,67.97,10600.0,42.9447,42.9573,42.9068,42.9573,10600.0
2005-07-11 10:10:00,67.97,67.97,67.94,67.94,500.0,42.9573,42.9573,42.9384,42.9384,500.0
2005-07-11 10:15:00,67.97,67.98,67.93,67.93,1400.0,42.9573,42.9636,42.932,42.932,1400.0
2005-07-11 10:20:00,67.96,68.01,67.96,68.01,900.0,42.951,42.9826,42.951,42.9826,900.0
2005-07-11 10:25:00,67.96,68.02,67.96,68.02,7400.0,42.951,42.9889,42.951,42.9889,7400.0
2005-07-11 10:30:00,68.01,68.03,67.98,67.98,800.0,42.9826,42.9952,42.9636,42.9636,800.0
2005-07-11 10:35:00,67.98,67.98,67.98,67.98,0.0,42.9636,42.9636,42.9636,42.9636,0.0
2005-07-11 10:40:00,68.01,68.06,68.01,68.05,1500.0,42.9826,43.0142,42.9826,43.0079,1500.0
2005-07-11 10:45:00,68.05,68.08,68.03,68.08,3100.0,43.0079,43.0268,42.9952,43.0268,3100.0
2005-07-11 10:50:00,68.08,68.08,68.06,68.06,1000.0,43.0268,43.0268,43.0142,43.0142,1000.0
2005-07-11 10:55:00,68.05,68.12,68.05,68.09,6900.0,43.0079,43.0521,43.0079,43.0332,6900.0
2005-07-11 11:00:00,68.1,68.1,68.07,68.07,3300.0,43.0395,43.0395,43.0205,43.0205,3300.0
2005-07-11 11:05:00,68.12,68.12,68.1,68.12,1400.0,43.0521,43.0521,43.0395,43.0521,1400.0
2005-07-11 11:10:00,68.12,68.17,68.1,68.17,4600.0,43.0521,43.0837,43.0395,43.0837,4600.0
2005-07-11 11:15:00,68.17,68.2,68.17,68.2,4300.0,43.0837,43.1027,43.0837,43.1027,4300.0
2005-07-11 11:20:00,68.21,68.21,68.18,68.18,14400.0,43.109,43.109,43.09,43.09,14400.0
2005-07-11 11:25:00,68.17,68.17,68.15,68.15,1500.0,43.0837,43.0837,43.0711,43.0711,1500.0
2005-07-11 11:30:00,68.16,68.16,68.16,68.16,1000.0,43.0774,43.0774,43.0774,43.0774,1000.0
2005-07-11 11:35:00,68.13,68.14,68.11,68.11,2000.0,43.0584,43.0648,43.0458,43.0458,2000.0
2005-07-11 11:40:00,68.11,68.13,68.09,68.13,1900.0,43.0458,43.0584,43.0332,43.0584,1900.0
2005-07-11 11:45:00,68.16,68.16,68.16,68.16,400.0,43.0774,43.0774,43.0774,43.0774,400.0
2005-07-11 11:50:00,68.16,68.16,68.15,68.15,300.0,43.0774,43.0774,43.0711,43.0711,300.0
2005-07-11 11:55:00,68.15,68.15,68.13,68.13,400.0,43.0711,43.0711,43.0584,43.0584,400.0
2005-07-11 12:00:00,68.13,68.13,68.13,68.13,0.0,43.0584,43.0584,43.0584,43.0584,0.0
2005-07-11 12:05:00,68.1,68.14,68.1,68.1,600.0,43.0395,43.0648,43.0395,43.0395,600.0
2005-07-11 12:10:00,68.14,68.14,68.14,68.14,1200.0,43.0648,43.0648,43.0648,43.0648,1200.0
2005-07-11 12:15:00,68.14,68.14,68.1,68.1,500.0,43.0648,43.0648,43.0395,43.0395,500.0
2005-07-11 12:20:00,68.1,68.1,68.09,68.1,1500.0,43.0395,43.0395,43.0332,43.0395,1500.0
2005-07-11 12:25:00,68.1,68.1,68.02,68.02,1000.0,43.0395,43.0395,42.9889,42.9889,1000.0
2005-07-11 12:30:00,67.98,68.01,67.98,68.0,4500.0,42.9636,42.9826,42.9636,42.9763,4500.0
2005-07-11 12:35:00,68.02,68.04,68.01,68.01,1000.0,42.9889,43.0016,42.9826,42.9826,1000.0
2005-07-11 12:40:00,68.01,68.04,68.01,68.04,1700.0,42.9826,43.0016,42.9826,43.0016,1700.0
2005-07-11 12:45:00,68.02,68.05,68.01,68.03,6100.0,42.9889,43.0079,42.9826,42.9952,6100.0
2005-07-11 12:50:00,68.01,68.01,67.98,68.0,8800.0,42.9826,42.9826,42.9636,42.9763,8800.0
2005-07-11 12:55:00,67.98,68.06,67.97,67.97,5800.0,42.9636,43.0142,42.9573,42.9573,5800.0
2005-07-11 13:00:00,67.94,67.94,67.89,67.92,15200.0,42.9384,42.9384,42.9068,42.9257,15200.0
2005-07-11 13:05:00,67.92,67.93,67.89,67.91,2000.0,42.9257,42.932,42.9068,42.9194,2000.0
2005-07-11 13:10:00,67.88,67.97,67.88,67.94,32300.0,42.9004,42.9573,42.9004,42.9384,32300.0
2005-07-11 13:15:00,67.98,68.0,67.97,68.0,2200.0,42.9636,42.9763,42.9573,42.9763,2200.0
2005-07-11 13:20:00,67.98,67.98,67.95,67.95,5100.0,42.9636,42.9636,42.9447,42.9447,5100.0
2005-07-11 13:25:00,67.97,67.99,67.94,67.99,6200.0,42.9573,42.97,42.9384,42.97,6200.0
2005-07-11 13:30:00,67.96,68.03,67.96,67.99,20000.0,42.951,42.9952,42.951,42.97,20000.0
2005-07-11 13:35:00,68.03,68.04,67.98,67.98,40300.0,42.9952,43.0016,42.9636,42.9636,40300.0
2005-07-11 13:40:00,68.0,68.04,67.99,68.0,6800.0,42.9763,43.0016,42.97,42.9763,6800.0
2005-07-11 13:45:00,68.0,68.0,67.96,67.99,1900.0,42.9763,42.9763,42.951,42.97,1900.0
2005-07-11 13:50:00,67.95,67.99,67.93,67.93,9600.0,42.9447,42.97,42.932,42.932,9600.0
2005-07-11 13:55:00,67.91,67.96,67.9,67.95,2400.0,42.9194,42.951,42.9131,42.9447,2400.0
2005-07-11 14:00:00,67.96,67.97,67.96,67.97,200.0,42.951,42.9573,42.951,42.9573,200.0
2005-07-11 14:05:00,67.97,68.04,67.97,68.03,8300.0,42.9573,43.0016,42.9573,42.9952,8300.0
2005-07-11 14:10:00,68.02,68.02,68.02,68.02,2700.0,42.9889,42.9889,42.9889,42.9889,2700.0
2005-07-11 14:15:00,68.02,68.03,68.01,68.01,1800.0,42.9889,42.9952,42.9826,42.9826,1800.0
2005-07-11 14:20:00,67.94,68.01,67.94,68.01,25800.0,42.9384,42.9826,42.9384,42.9826,25800.0
2005-07-11 14:25:00,68.01,68.01,67.95,67.95,1300.0,42.9826,42.9826,42.9447,42.9447,1300.0
2005-07-11 14:30:00,68.0,68.04,68.0,68.0,10600.0,42.9763,43.0016,42.9763,42.9763,10600.0
2005-07-11 14:35:00,67.99,68.08,67.99,68.08,1700.0,42.97,43.0268,42.97,43.0268,1700.0
2005-07-11 14:40:00,68.1,68.11,68.09,68.1,2600.0,43.0395,43.0458,43.0332,43.0395,2600.0
2005-07-11 14:45:00,68.06,68.09,68.05,68.05,500.0,43.0142,43.0332,43.0079,43.0079,500.0
2005-07-11 14:50:00,68.07,68.09,68.04,68.09,1400.0,43.0205,43.0332,43.0016,43.0332,1400.0
2005-07-11 14:55:00,68.09,68.1,68.08,68.1,19500.0,43.0332,43.0395,43.0268,43.0395,19500.0
2005-07-11 15:00:00,68.11,68.16,68.11,68.16,1500.0,43.0458,43.0774,43.0458,43.0774,1500.0
2005-07-11 15:05:00,68.1,68.1,68.1,68.1,200.0,43.0395,43.0395,43.0395,43.0395,200.0
2005-07-11 15:10:00,68.08,68.14,68.06,68.14,1600.0,43.0268,43.0648,43.0142,43.0648,1600.0
2005-07-11 15:15:00,68.13,68.13,68.05,68.09,1100.0,43.0584,43.0584,43.0079,43.0332,1100.0
2005-07-11 15:20:00,68.09,68.09,67.96,67.99,8300.0,43.0332,43.0332,42.951,42.97,8300.0
2005-07-11 15:25:00,68.02,68.03,68.02,68.03,54700.0,42.9889,42.9952,42.9889,42.9952,54700.0
2005-07-11 15:30:00,68.1,68.16,68.1,68.16,2000.0,43.0395,43.0774,43.0395,43.0774,2000.0
2005-07-11 15:35:00,68.14,68.14,68.12,68.12,1000.0,43.0648,43.0648,43.0521,43.0521,1000.0
2005-07-11 15:40:00,68.15,68.16,68.12,68.12,5000.0,43.0711,43.0774,43.0521,43.0521,5000.0
2005-07-11 15:45:00,68.19,68.19,68.12,68.19,2900.0,43.0964,43.0964,43.0521,43.0964,2900.0
2005-07-11 15:50:00,68.19,68.19,68.19,68.19,1800.0,43.0964,43.0964,43.0964,43.0964,1800.0
2005-07-11 15:55:00,68.19,68.2,68.11,68.14,3000.0,43.0964,43.1027,43.0458,43.0648,3000.0
2005-07-11 16:00:00,68.2,68.2,68.2,68.2,400.0,43.1027,43.1027,43.1027,43.1027,400.0
2005-07-11 16:05:00,68.3,68.3,68.3,68.3,400.0,43.1659,43.1659,43.1659,43.1659,400.0
2005-07-11 16:10:00,68.3,68.3,68.3,68.3,0.0,43.1659,43.1659,43.1659,43.1659,0.0
2005-07-12 09:30:00,68.19,68.25,68.19,68.25,5700.0,43.0964,43.1343,43.0964,43.1343,5700.0
2005-07-12 09:35:00,68.16,68.2,68.1,68.1,3500.0,43.0774,43.1027,43.0395,43.0395,3500.0
2005-07-12 09:40:00,68.15,68.2,68.05,68.15,16900.0,43.0711,43.1027,43.0079,43.0711,16900.0
2005-07-12 09:45:00,68.15,68.15,68.14,68.14,200.0,43.0711,43.0711,43.0648,43.0648,200.0
2005-07-12 09:50:00,68.11,68.16,68.11,68.16,6200.0,43.0458,43.0774,43.0458,43.0774,6200.0
2005-07-12 09:55:00,68.17,68.2,68.15,68.18,1000.0,43.0837,43.1027,43.0711,43.09,1000.0
2005-07-12 10:00:00,68.15,68.15,68.08,68.08,7600.0,43.0711,43.0711,43.0268,43.0268,7600.0
2005-07-12 10:05:00,68.07,68.11,68.05,68.05,4600.0,43.0205,43.0458,43.0079,43.0079,4600.0
2005-07-12 10:10:00,68.05,68.11,68.04,68.04,11500.0,43.0079,43.0458,43.0016,43.0016,11500.0
2005-07-12 10:15:00,68.05,68.05,67.98,67.98,3000.0,43.0079,43.0079,42.9636,42.9636,3000.0
2005-07-12 10:20:00,68.01,68.01,67.99,68.0,3200.0,42.9826,42.9826,42.97,42.9763,3200.0
2005-07-12 10:25:00,68.01,68.04,68.0,68.0,9300.0,42.9826,43.0016,42.9763,42.9763,9300.0
2005-07-12 10:30:00,68.0,68.05,68.0,68.0,10700.0,42.9763,43.0079,42.9763,42.9763,10700.0
2005-07-12 10:35:00,68.0,68.07,68.0,68.05,1400.0,42.9763,43.0205,42.9763,43.0079,1400.0
2005-07-12 10:40:00,68.03,68.06,68.03,68.06,24000.0,42.9952,43.0142,42.9952,43.0142,24000.0
2005-07-12 10:45:00,68.09,68.1,68.05,68.05,4900.0,43.0332,43.0395,43.0079,43.0079,4900.0
2005-07-12 10:50:00,68.06,68.15,68.05,68.13,14400.0,43.0142,43.0711,43.0079,43.0584,14400.0
2005-07-12 10:55:00,68.12,68.2,68.1,68.2,52400.0,43.0521,43.1027,43.0395,43.1027,52400.0
2005-07-12 11:00:00,68.19,68.2,68.15,68.15,1500.0,43.0964,43.1027,43.0711,43.0711,1500.0
2005-07-12 11:05:00,68.14,68.16,68.13,68.14,500.0,43.0648,43.0774,43.0584,43.0648,500.0
2005-07-12 11:10:00,68.1,68.1,68.07,68.1,8400.0,43.0395,43.0395,43.0205,43.0395,8400.0
2005-07-12 11:15:00,68.13,68.13,68.1,68.1,900.0,43.0584,43.0584,43.0395,43.0395,900.0
2005-07-12 11:20:00,68.13,68.13,68.06,68.1,7700.0,43.0584,43.0584,43.0142,43.0395,7700.0
2005-07-12 11:25:00,68.06,68.06,68.05,68.06,2200.0,43.0142,43.0142,43.0079,43.0142,2200.0
2005-07-12 11:30:00,68.07,68.09,68.06,68.09,3300.0,43.0205,43.0332,43.0142,43.0332,3300.0
2005-07-12 11:35:00,68.07,68.1,68.07,68.1,2000.0,43.0205,43.0395,43.0205,43.0395,2000.0
2005-07-12 11:40:00,68.09,68.09,68.05,68.05,6300.0,43.0332,43.0332,43.0079,43.0079,6300.0
2005-07-12 11:45:00,68.06,68.08,68.06,68.08,5000.0,43.0142,43.0268,43.0142,43.0268,5000.0
2005-07-12 11:50:00,68.08,68.08,68.05,68.07,3300.0,43.0268,43.0268,43.0079,43.0205,3300.0
2005-07-12 11:55:00,68.05,68.09,68.03,68.03,1500.0,43.0079,43.0332,42.9952,42.9952,1500.0
2005-07-12 12:00:00,68.04,68.04,68.0,68.03,4100.0,43.0016,43.0016,42.9763,42.9952,4100.0
2005-07-12 12:05:00,68.06,68.09,68.04,68.09,600.0,43.0142,43.0332,43.0016,43.0332,600.0
2005-07-12 12:10:00,68.06,68.09,68.06,68.06,2100.0,43.0142,43.0332,43.0142,43.0142,2100.0
2005-07-12 12:15:00,68.09,68.09,68.06,68.06,2600.0,43.0332,43.0332,43.0142,43.0142,2600.0
2005-07-12 12:20:00,68.08,68.12,68.08,68.12,2000.0,43.0268,43.0521,43.0268,43.0521,2000.0
2005-07-12 12:25:00,68.1,68.15,68.1,68.15,5500.0,43.0395,43.0711,43.0395,43.0711,5500.0
2005-07-12 12:30:00,68.1,68.1,68.1,68.1,3600.0,43.0395,43.0395,43.0395,43.0395,3600.0
2005-07-12 12:35:00,68.11,68.11,68.11,68.11,1200.0,43.0458,43.0458,43.0458,43.0458,1200.0
2005-07-12 12:40:00,68.1,68.13,68.1,68.11,1700.0,43.0395,43.0584,43.0395,43.0458,1700.0
2005-07-12 12:45:00,68.12,68.13,68.12,68.13,900.0,43.0521,43.0584,43.0521,43.0584,900.0
2005-07-12 12:50:00,68.1,68.13,68.09,68.11,4400.0,43.0395,43.0584,43.0332,43.0458,4400.0
2005-07-12 12:55:00,68.08,68.12,68.08,68.1,10800.0,43.0268,43.0521,43.0268,43.0395,10800.0
2005-07-12 13:00:00,68.12,68.16,68.11,68.14,6100.0,43.0521,43.0774,43.0458,43.0648,6100.0
2005-07-12 13:05:00,68.15,68.17,68.15,68.17,1300.0,43.0711,43.0837,43.0711,43.0837,1300.0
2005-07-12 13:10:00,68.11,68.11,68.1,68.11,1200.0,43.0458,43.0458,43.0395,43.0458,1200.0
2005-07-12 13:15:00,68.15,68.17,68.15,68.17,1900.0,43.0711,43.0837,43.0711,43.0837,1900.0
2005-07-12 13:20:00,68.14,68.15,68.14,68.15,400.0,43.0648,43.0711,43.0648,43.0711,400.0
2005-07-12 13:25:00,68.13,68.22,68.13,68.22,2200.0,43.0584,43.1153,43.0584,43.1153,2200.0
2005-07-12 13:30:00,68.2,68.22,68.2,68.21,2400.0,43.1027,43.1153,43.1027,43.109,2400.0
2005-07-12 13:35:00,68.22,68.23,68.18,68.19,2000.0,43.1153,43.1216,43.09,43.0964,2000.0
2005-07-12 13:40:00,68.19,68.2,68.18,68.19,4100.0,43.0964,43.1027,43.09,43.0964,4100.0
2005-07-12 13:45:00,68.22,68.24,68.22,68.22,900.0,43.1153,43.128,43.1153,43.1153,900.0
2005-07-12 13:50:00,68.21,68.32,68.21,68.32,6100.0,43.109,43.1785,43.109,43.1785,6100.0
2005-07-12 13:55:00,68.35,68.4,68.33,68.4,40600.0,43.1975,43.2291,43.1848,43.2291,40600.0
2005-07-12 14:00:00,68.35,68.4,68.35,68.37,26300.0,43.1975,43.2291,43.1975,43.2101,26300.0
2005-07-12 14:05:00,68.39,68.4,68.32,68.36,4300.0,43.2228,43.2291,43.1785,43.2038,4300.0
2005-07-12 14:10:00,68.31,68.34,68.31,68.34,10800.0,43.1722,43.1912,43.1722,43.1912,10800.0
2005-07-12 14:15:00,68.34,68.38,68.32,68.38,1000.0,43.1912,43.2164,43.1785,43.2164,1000.0
2005-07-12 14:20:00,68.35,68.37,68.35,68.37,4800.0,43.1975,43.2101,43.1975,43.2101,4800.0
2005-07-12 14:25:00,68.34,68.34,68.33,68.33,4100.0,43.1912,43.1912,43.1848,43.1848,4100.0
2005-07-12 14:30:00,68.33,68.36,68.32,68.32,3200.0,43.1848,43.2038,43.1785,43.1785,3200.0
2005-07-12 14:35:00,68.31,68.34,68.31,68.33,700.0,43.1722,43.1912,43.1722,43.1848,700.0
2005-07-12 14:40:00,68.33,68.39,68.32,68.39,4500.0,43.1848,43.2228,43.1785,43.2228,4500.0
2005-07-12 14:45:00,68.37,68.37,68.32,68.37,9100.0,43.2101,43.2101,43.1785,43.2101,9100.0
2005-07-12 14:50:00,68.33,68.33,68.29,68.29,4300.0,43.1848,43.1848,43.1596,43.1596,4300.0
2005-07-12 14:55:00,68.32,68.34,68.27,68.34,14900.0,43.1785,43.1912,43.1469,43.1912,14900.0
2005-07-12 15:00:00,68.29,68.36,68.29,68.36,10200.0,43.1596,43.2038,43.1596,43.2038,10200.0
2005-07-12 15:05:00,68.36,68.42,68.36,68.42,1600.0,43.2038,43.2417,43.2038,43.2417,1600.0
2005-07-12 15:10:00,68.42,68.48,68.41,68.43,12100.0,43.2417,43.2796,43.2354,43.248,12100.0
2005-07-12 15:15:00,68.43,68.49,68.4,68.42,4600.0,43.248,43.286,43.2291,43.2417,4600.0
2005-07-12 15:20:00,68.44,68.44,68.36,68.37,9900.0,43.2544,43.2544,43.2038,43.2101,9900.0
2005-07-12 15:25:00,68.36,68.41,68.36,68.41,6800.0,43.2038,43.2354,43.2038,43.2354,6800.0
2005-07-12 15:30:00,68.42,68.42,68.36,68.38,7600.0,43.2417,43.2417,43.2038,43.2164,7600.0
2005-07-12 15:35:00,68.38,68.42,68.36,68.41,5200.0,43.2164,43.2417,43.2038,43.2354,5200.0
2005-07-12 15:40:00,68.38,68.38,68.22,68.22,2400.0,43.2164,43.2164,43.1153,43.1153,2400.0
2005-07-12 15:45:00,68.22,68.26,68.22,68.26,3000.0,43.1153,43.1406,43.1153,43.1406,3000.0
2005-07-12 15:50:00,68.22,68.27,68.22,68.27,2900.0,43.1153,43.1469,43.1153,43.1469,2900.0
2005-07-12 15:55:00,68.32,68.34,68.24,68.24,1600.0,43.1785,43.1912,43.128,43.128,1600.0
2005-07-12 16:00:00,68.24,68.24,68.24,68.24,0.0,43.128,43.128,43.128,43.128,0.0
2005-07-12 16:05:00,68.24,68.24,68.24,68.24,0.0,43.128,43.128,43.128,43.128,0.0
2005-07-12 16:10:00,68.24,68.24,68.24,68.24,3500.0,43.128,43.128,43.128,43.128,3500.0
2005-07-13 09:30:00,68.2,68.4,68.2,68.32,18600.0,43.1027,43.2291,43.1027,43.1785,18600.0
2005-07-13 09:35:00,68.36,68.41,68.36,68.37,8400.0,43.2038,43.2354,43.2038,43.2101,8400.0
2005-07-13 09:40:00,68.37,68.39,68.35,68.37,1900.0,43.2101,43.2228,43.1975,43.2101,1900.0
2005-07-13 09:45:00,68.37,68.39,68.36,68.38,2800.0,43.2101,43.2228,43.2038,43.2164,2800.0
2005-07-13 09:50:00,68.38,68.42,68.36,68.36,3500.0,43.2164,43.2417,43.2038,43.2038,3500.0
2005-07-13 09:55:00,68.34,68.41,68.34,68.41,14600.0,43.1912,43.2354,43.1912,43.2354,14600.0
2005-07-13 10:00:00,68.34,68.38,68.34,68.38,500.0,43.1912,43.2164,43.1912,43.2164,500.0
2005-07-13 10:05:00,68.36,68.4,68.32,68.32,3200.0,43.2038,43.2291,43.1785,43.1785,3200.0
2005-07-13 10:10:00,68.32,68.33,68.28,68.28,6300.0,43.1785,43.1848,43.1532,43.1532,6300.0
2005-07-13 10:15:00,68.35,68.35,68.27,68.27,8800.0,43.1975,43.1975,43.1469,43.1469,8800.0
2005-07-13 10:20:00,68.21,68.25,68.21,68.25,900.0,43.109,43.1343,43.109,43.1343,900.0
2005-07-13 10:25:00,68.26,68.27,68.24,68.27,1100.0,43.1406,43.1469,43.128,43.1469,1100.0
2005-07-13 10:30:00,68.27,68.29,68.26,68.29,1700.0,43.1469,43.1596,43.1406,43.1596,1700.0
2005-07-13 10:35:00,68.33,68.36,68.3,68.36,6200.0,43.1848,43.2038,43.1659,43.2038,6200.0
2005-07-13 10:40:00,68.27,68.29,68.2,68.2,2500.0,43.1469,43.1596,43.1027,43.1027,2500.0
2005-07-13 10:45:00,68.23,68.24,68.23,68.23,6000.0,43.1216,43.128,43.1216,43.1216,6000.0
2005-07-13 10:50:00,68.22,68.25,68.22,68.25,1400.0,43.1153,43.1343,43.1153,43.1343,1400.0
2005-07-13 10:55:00,68.25,68.27,68.22,68.22,2200.0,43.1343,43.1469,43.1153,43.1153,2200.0
2005-07-13 11:00:00,68.24,68.25,68.22,68.24,2700.0,43.128,43.1343,43.1153,43.128,2700.0
2005-07-13 11:05:00,68.27,68.27,68.25,68.26,5200.0,43.1469,43.1469,43.1343,43.1406,5200.0
2005-07-13 11:10:00,68.23,68.28,68.23,68.28,1700.0,43.1216,43.1532,43.1216,43.1532,1700.0
2005-07-13 11:15:00,68.27,68.29,68.27,68.29,1100.0,43.1469,43.1596,43.1469,43.1596,1100.0
2005-07-13 11:20:00,68.33,68.33,68.27,68.27,3100.0,43.1848,43.1848,43.1469,43.1469,3100.0
2005-07-13 11:25:00,68.3,68.36,68.3,68.32,3200.0,43.1659,43.2038,43.1659,43.1785,3200.0
2005-07-13 11:30:00,68.34,68.34,68.3,68.33,2400.0,43.1912,43.1912,43.1659,43.1848,2400.0
2005-07-13 11:35:00,68.33,68.33,68.33,68.33,0.0,43.1848,43.1848,43.1848,43.1848,0.0
2005-07-13 11:40:00,68.35,68.36,68.31,68.31,8900.0,43.1975,43.2038,43.1722,43.1722,8900.0
2005-07-13 11:45:00,68.3,68.34,68.3,68.34,700.0,43.1659,43.1912,43.1659,43.1912,700.0
2005-07-13 11:50:00,68.34,68.34,68.29,68.31,2900.0,43.1912,43.1912,43.1596,43.1722,2900.0
2005-07-13 11:55:00,68.3,68.3,68.29,68.29,1400.0,43.1659,43.1659,43.1596,43.1596,1400.0
2005-07-13 12:00:00,68.29,68.34,68.29,68.31,10800.0,43.1596,43.1912,43.1596,43.1722,10800.0
2005-07-13 12:05:00,68.31,68.32,68.29,68.29,500.0,43.1722,43.1785,43.1596,43.1596,500.0
2005-07-13 12:10:00,68.29,68.33,68.29,68.31,1900.0,43.1596,43.1848,43.1596,43.1722,1900.0
2005-07-13 12:15:00,68.33,68.36,68.31,68.31,14800.0,43.1848,43.2038,43.1722,43.1722,14800.0
2005-07-13 12:20:00,68.32,68.39,68.32,68.36,1500.0,43.1785,43.2228,43.1785,43.2038,1500.0
2005-07-13 12:25:00,68.35,68.37,68.34,68.37,1000.0,43.1975,43.2101,43.1912,43.2101,1000.0
2005-07-13 12:30:00,68.34,68.39,68.33,68.36,2900.0,43.1912,43.2228,43.1848,43.2038,2900.0
2005-07-13 12:35:00,68.39,68.41,68.38,68.38,10400.0,43.2228,43.2354,43.2164,43.2164,10400.0
2005-07-13 12:40:00,68.39,68.39,68.36,68.36,8900.0,43.2228,43.2228,43.2038,43.2038,8900.0
2005-07-13 12:45:00,68.38,68.38,68.32,68.38,2000.0,43.2164,43.2164,43.1785,43.2164,2000.0
2005-07-13 12:50:00,68.38,68.38,68.28,68.28,2600.0,43.2164,43.2164,43.1532,43.1532,2600.0
2005-07-13 12:55:00,68.32,68.32,68.3,68.3,500.0,43.1785,43.1785,43.1659,43.1659,500.0
2005-07-13 13:00:00,68.29,68.31,68.29,68.31,2300.0,43.1596,43.1722,43.1596,43.1722,2300.0
2005-07-13 13:05:00,68.31,68.31,68.31,68.31,0.0,43.1722,43.1722,43.1722,43.1722,0.0
2005-07-13 13:10:00,68.31,68.31,68.28,68.28,1400.0,43.1722,43.1722,43.1532,43.1532,1400.0
2005-07-13 13:15:00,68.31,68.31,68.27,68.31,3400.0,43.1722,43.1722,43.1469,43.1722,3400.0
2005-07-13 13:20:00,68.3,68.33,68.3,68.32,5400.0,43.1659,43.1848,43.1659,43.1785,5400.0
2005-07-13 13:25:00,68.34,68.35,68.32,68.35,11200.0,43.1912,43.1975,43.1785,43.1975,11200.0
2005-07-13 13:30:00,68.32,68.32,68.32,68.32,1200.0,43.1785,43.1785,43.1785,43.1785,1200.0
2005-07-13 13:35:00,68.36,68.39,68.36,68.39,6900.0,43.2038,43.2228,43.2038,43.2228,6900.0
2005-07-13 13:40:00,68.34,68.35,68.34,68.34,3000.0,43.1912,43.1975,43.1912,43.1912,3000.0
2005-07-13 13:45:00,68.32,68.32,68.32,68.32,300.0,43.1785,43.1785,43.1785,43.1785,300.0
2005-07-13 13:50:00,68.31,68.32,68.3,68.32,700.0,43.1722,43.1785,43.1659,43.1785,700.0
2005-07-13 13:55:00,68.36,68.36,68.36,68.36,100.0,43.2038,43.2038,43.2038,43.2038,100.0
2005-07-13 14:00:00,68.34,68.4,68.34,68.38,1900.0,43.1912,43.2291,43.1912,43.2164,1900.0
2005-07-13 14:05:00,68.34,68.34,68.34,68.34,200.0,43.1912,43.1912,43.1912,43.1912,200.0
2005-07-13 14:10:00,68.34,68.34,68.34,68.34,600.0,43.1912,43.1912,43.1912,43.1912,600.0
2005-07-13 14:15:00,68.37,68.38,68.37,68.37,3400.0,43.2101,43.2164,43.2101,43.2101,3400.0
2005-07-13 14:20:00,68.38,68.38,68.36,68.36,900.0,43.2164,43.2164,43.2038,43.2038,900.0
2005-07-13 14:25:00,68.34,68.34,68.34,68.34,700.0,43.1912,43.1912,43.1912,43.1912,700.0
2005-07-13 14:30:00,68.35,68.37,68.35,68.37,2500.0,43.1975,43.2101,43.1975,43.2101,2500.0
2005-07-13 14:35:00,68.38,68.39,68.38,68.38,1100.0,43.2164,43.2228,43.2164,43.2164,1100.0
2005-07-13 14:40:00,68.36,68.39,68.36,68.38,1300.0,43.2038,43.2228,43.2038,43.2164,1300.0
2005-07-13 14:45:00,68.39,68.39,68.37,68.37,1100.0,43.2228,43.2228,43.2101,43.2101,1100.0
2005-07-13 14:50:00,68.37,68.39,68.36,68.38,2900.0,43.2101,43.2228,43.2038,43.2164,2900.0
2005-07-13 14:55:00,68.36,68.36,68.32,68.34,1100.0,43.2038,43.2038,43.1785,43.1912,1100.0
2005-07-13 15:00:00,68.32,68.32,68.3,68.3,2000.0,43.1785,43.1785,43.1659,43.1659,2000.0
2005-07-13 15:05:00,68.29,68.34,68.29,68.34,600.0,43.1596,43.1912,43.1596,43.1912,600.0
2005-07-13 15:10:00,68.36,68.36,68.33,68.33,1500.0,43.2038,43.2038,43.1848,43.1848,1500.0
2005-07-13 15:15:00,68.32,68.44,68.32,68.41,3700.0,43.1785,43.2544,43.1785,43.2354,3700.0
2005-07-13 15:20:00,68.4,68.41,68.36,68.36,15300.0,43.2291,43.2354,43.2038,43.2038,15300.0
2005-07-13 15:25:00,68.41,68.41,68.36,68.37,11800.0,43.2354,43.2354,43.2038,43.2101,11800.0
2005-07-13 15:30:00,68.46,68.46,68.41,68.41,1800.0,43.267,43.267,43.2354,43.2354,1800.0
2005-07-13 15:35:00,68.41,68.43,68.4,68.43,3700.0,43.2354,43.248,43.2291,43.248,3700.0
2005-07-13 15:40:00,68.43,68.43,68.42,68.42,900.0,43.248,43.248,43.2417,43.2417,900.0
2005-07-13 15:45:00,68.42,68.45,68.42,68.44,7600.0,43.2417,43.2607,43.2417,43.2544,7600.0
2005-07-13 15:50:00,68.43,68.44,68.39,68.42,5900.0,43.248,43.2544,43.2228,43.2417,5900.0
2005-07-13 15:55:00,68.41,68.42,68.39,68.39,6500.0,43.2354,43.2417,43.2228,43.2228,6500.0
2005-07-13 16:00:00,68.39,68.39,68.39,68.39,0.0,43.2228,43.2228,43.2228,43.2228,0.0
2005-07-13 16:05:00,68.39,68.39,68.39,68.39,800.0,43.2228,43.2228,43.2228,43.2228,800.0
2005-07-13 16:10:00,68.38,68.4,68.38,68.4,12200.0,43.2164,43.2291,43.2164,43.2291,12200.0
2005-07-14 09:30:00,68.65,68.73,68.62,68.62,10300.0,43.3871,43.4376,43.3681,43.3681,10300.0
2005-07-14 09:35:00,68.73,68.91,68.73,68.89,1700.0,43.4376,43.5514,43.4376,43.5388,1700.0
2005-07-14 09:40:00,68.88,68.88,68.81,68.87,4100.0,43.5324,43.5324,43.4882,43.5261,4100.0
2005-07-14 09:45:00,68.84,68.85,68.82,68.83,3300.0,43.5072,43.5135,43.4945,43.5008,3300.0
2005-07-14 09:50:00,68.82,68.87,68.82,68.87,1900.0,43.4945,43.5261,43.4945,43.5261,1900.0
2005-07-14 09:55:00,68.84,68.84,68.73,68.74,500.0,43.5072,43.5072,43.4376,43.444,500.0
2005-07-14 10:00:00,68.74,68.74,68.74,68.74,0.0,43.444,43.444,43.444,43.444,0.0
2005-07-14 10:05:00,68.69,68.7,68.68,68.69,800.0,43.4124,43.4187,43.406,43.4124,800.0
2005-07-14 10:10:00,68.66,68.66,68.62,68.63,1700.0,43.3934,43.3934,43.3681,43.3744,1700.0
2005-07-14 10:15:00,68.65,68.71,68.61,68.71,3900.0,43.3871,43.425,43.3618,43.425,3900.0
2005-07-14 10:20:00,68.72,68.78,68.71,68.78,5800.0,43.4313,43.4692,43.425,43.4692,5800.0
2005-07-14 10:25:00,68.71,68.71,68.71,68.71,700.0,43.425,43.425,43.425,43.425,700.0
2005-07-14 10:30:00,68.74,68.78,68.74,68.75,9400.0,43.444,43.4692,43.444,43.4503,9400.0
2005-07-14 10:35:00,68.7,68.7,68.65,68.65,2500.0,43.4187,43.4187,43.3871,43.3871,2500.0
2005-07-14 10:40:00,68.64,68.66,68.62,68.66,900.0,43.3808,43.3934,43.3681,43.3934,900.0
2005-07-14 10:45:00,68.6,68.6,68.57,68.57,1000.0,43.3555,43.3555,43.3365,43.3365,1000.0
2005-07-14 10:50:00,68.58,68.64,68.58,68.64,1300.0,43.3428,43.3808,43.3428,43.3808,1300.0
2005-07-14 10:55:00,68.61,68.61,68.61,68.61,600.0,43.3618,43.3618,43.3618,43.3618,600.0
2005-07-14 11:00:00,68.62,68.63,68.59,68.63,7500.0,43.3681,43.3744,43.3492,43.3744,7500.0
2005-07-14 11:05:00,68.6,68.61,68.58,68.58,2000.0,43.3555,43.3618,43.3428,43.3428,2000.0
2005-07-14 11:10:00,68.57,68.61,68.52,68.61,42700.0,43.3365,43.3618,43.3049,43.3618,42700.0
2005-07-14 11:15:00,68.61,68.61,68.6,68.6,18300.0,43.3618,43.3618,43.3555,43.3555,18300.0
2005-07-14 11:20:00,68.58,68.58,68.53,68.53,1300.0,43.3428,43.3428,43.3112,43.3112,1300.0
2005-07-14 11:25:00,68.52,68.53,68.5,68.53,2200.0,43.3049,43.3112,43.2923,43.3112,2200.0
2005-07-14 11:30:00,68.52,68.52,68.49,68.49,19000.0,43.3049,43.3049,43.286,43.286,19000.0
2005-07-14 11:35:00,68.46,68.51,68.46,68.51,2100.0,43.267,43.2986,43.267,43.2986,2100.0
2005-07-14 11:40:00,68.5,68.52,68.49,68.5,9100.0,43.2923,43.3049,43.286,43.2923,9100.0
2005-07-14 11:45:00,68.5,68.52,68.49,68.49,4200.0,43.2923,43.3049,43.286,43.286,4200.0
2005-07-14 11:50:00,68.49,68.49,68.42,68.42,3700.0,43.286,43.286,43.2417,43.2417,3700.0
2005-07-14 11:55:00,68.43,68.43,68.31,68.37,27700.0,43.248,43.248,43.1722,43.2101,27700.0
2005-07-14 12:00:00,68.37,68.41,68.35,68.41,1700.0,43.2101,43.2354,43.1975,43.2354,1700.0
2005-07-14 12:05:00,68.45,68.45,68.45,68.45,300.0,43.2607,43.2607,43.2607,43.2607,300.0
2005-07-14 12:10:00,68.43,68.51,68.43,68.47,2700.0,43.248,43.2986,43.248,43.2733,2700.0
2005-07-14 12:15:00,68.44,68.44,68.42,68.42,700.0,43.2544,43.2544,43.2417,43.2417,700.0
2005-07-14 12:20:00,68.47,68.47,68.42,68.43,3200.0,43.2733,43.2733,43.2417,43.248,3200.0
2005-07-14 12:25:00,68.44,68.44,68.42,68.42,2400.0,43.2544,43.2544,43.2417,43.2417,2400.0
2005-07-14 12:30:00,68.43,68.45,68.41,68.45,7600.0,43.248,43.2607,43.2354,43.2607,7600.0
2005-07-14 12:35:00,68.43,68.43,68.39,68.39,2000.0,43.248,43.248,43.2228,43.2228,2000.0
2005-07-14 12:40:00,68.38,68.44,68.37,68.44,2800.0,43.2164,43.2544,43.2101,43.2544,2800.0
2005-07-14 12:45:00,68.4,68.42,68.4,68.4,1400.0,43.2291,43.2417,43.2291,43.2291,1400.0
2005-07-14 12:50:00,68.4,68.42,68.4,68.42,300.0,43.2291,43.2417,43.2291,43.2417,300.0
2005-07-14 12:55:00,68.41,68.41,68.41,68.41,1000.0,43.2354,43.2354,43.2354,43.2354,1000.0
2005-07-14 13:00:00,68.44,68.45,68.43,68.45,3100.0,43.2544,43.2607,43.248,43.2607,3100.0
2005-07-14 13:05:00,68.45,68.47,68.45,68.47,1200.0,43.2607,43.2733,43.2607,43.2733,1200.0
2005-07-14 13:10:00,68.47,68.5,68.47,68.5,21300.0,43.2733,43.2923,43.2733,43.2923,21300.0
2005-07-14 13:15:00,68.5,68.5,68.48,68.48,1300.0,43.2923,43.2923,43.2796,43.2796,1300.0
2005-07-14 13:20:00,68.49,68.49,68.47,68.48,2600.0,43.286,43.286,43.2733,43.2796,2600.0
2005-07-14 13:25:00,68.45,68.45,68.43,68.43,700.0,43.2607,43.2607,43.248,43.248,700.0
2005-07-14 13:30:00,68.41,68.41,68.4,68.4,1800.0,43.2354,43.2354,43.2291,43.2291,1800.0
2005-07-14 13:35:00,68.42,68.42,68.36,68.36,700.0,43.2417,43.2417,43.2038,43.2038,700.0
2005-07-14 13:40:00,68.33,68.38,68.31,68.31,4800.0,43.1848,43.2164,43.1722,43.1722,4800.0
2005-07-14 13:45:00,68.27,68.3,68.27,68.3,11100.0,43.1469,43.1659,43.1469,43.1659,11100.0
2005-07-14 13:50:00,68.31,68.32,68.31,68.32,300.0,43.1722,43.1785,43.1722,43.1785,300.0
2005-07-14 13:55:00,68.28,68.31,68.25,68.29,7400.0,43.1532,43.1722,43.1343,43.1596,7400.0
2005-07-14 14:00:00,68.28,68.33,68.28,68.31,6400.0,43.1532,43.1848,43.1532,43.1722,6400.0
2005-07-14 14:05:00,68.31,68.32,68.29,68.32,700.0,43.1722,43.1785,43.1596,43.1785,700.0
2005-07-14 14:10:00,68.29,68.31,68.29,68.31,800.0,43.1596,43.1722,43.1596,43.1722,800.0
2005-07-14 14:15:00,68.31,68.36,68.31,68.35,2000.0,43.1722,43.2038,43.1722,43.1975,2000.0
2005-07-14 14:20:00,68.36,68.36,68.33,68.33,3600.0,43.2038,43.2038,43.1848,43.1848,3600.0
2005-07-14 14:25:00,68.34,68.34,68.28,68.3,3700.0,43.1912,43.1912,43.1532,43.1659,3700.0
2005-07-14 14:30:00,68.31,68.31,68.31,68.31,2100.0,43.1722,43.1722,43.1722,43.1722,2100.0
2005-07-14 14:35:00,68.33,68.34,68.32,68.32,5800.0,43.1848,43.1912,43.1785,43.1785,5800.0
2005-07-14 14:40:00,68.32,68.35,68.32,68.35,1000.0,43.1785,43.1975,43.1785,43.1975,1000.0
2005-07-14 14:45:00,68.35,68.35,68.31,68.31,6300.0,43.1975,43.1975,43.1722,43.1722,6300.0
2005-07-14 14:50:00,68.3,68.3,68.28,68.28,3300.0,43.1659,43.1659,43.1532,43.1532,3300.0
2005-07-14 14:55:00,68.3,68.35,68.3,68.32,4500.0,43.1659,43.1975,43.1659,43.1785,4500.0
2005-07-14 15:00:00,68.33,68.36,68.32,68.36,10700.0,43.1848,43.2038,43.1785,43.2038,10700.0
2005-07-14 15:05:00,68.33,68.44,68.33,68.44,7100.0,43.1848,43.2544,43.1848,43.2544,7100.0
2005-07-14 15:10:00,68.4,68.41,68.37,68.41,35200.0,43.2291,43.2354,43.2101,43.2354,35200.0
2005-07-14 15:15:00,68.41,68.42,68.39,68.41,2400.0,43.2354,43.2417,43.2228,43.2354,2400.0
2005-07-14 15:20:00,68.41,68.43,68.41,68.43,1700.0,43.2354,43.248,43.2354,43.248,1700.0
2005-07-14 15:25:00,68.43,68.48,68.41,68.46,1300.0,43.248,43.2796,43.2354,43.267,1300.0
2005-07-14 15:30:00,68.46,68.49,68.46,68.49,5700.0,43.267,43.286,43.267,43.286,5700.0
2005-07-14 15:35:00,68.45,68.48,68.45,68.48,2500.0,43.2607,43.2796,43.2607,43.2796,2500.0
2005-07-14 15:40:00,68.47,68.48,68.42,68.48,2900.0,43.2733,43.2796,43.2417,43.2796,2900.0
2005-07-14 15:45:00,68.47,68.47,68.45,68.47,3100.0,43.2733,43.2733,43.2607,43.2733,3100.0
2005-07-14 15:50:00,68.47,68.48,68.4,68.43,7900.0,43.2733,43.2796,43.2291,43.248,7900.0
2005-07-14 15:55:00,68.42,68.42,68.36,68.36,6300.0,43.2417,43.2417,43.2038,43.2038,6300.0
2005-07-14 16:00:00,68.41,68.42,68.41,68.42,1200.0,43.2354,43.2417,43.2354,43.2417,1200.0
2005-07-14 16:05:00,68.42,68.42,68.42,68.42,0.0,43.2417,43.2417,43.2417,43.2417,0.0
2005-07-14 16:10:00,68.49,68.49,68.49,68.49,300.0,43.286,43.286,43.286,43.286,300.0
2005-07-15 09:30:00,68.5,68.5,68.44,68.45,18900.0,43.2923,43.2923,43.2544,43.2607,18900.0
2005-07-15 09:35:00,68.47,68.49,68.41,68.47,9400.0,43.2733,43.286,43.2354,43.2733,9400.0
2005-07-15 09:40:00,68.45,68.45,68.45,68.45,500.0,43.2607,43.2607,43.2607,43.2607,500.0
2005-07-15 09:45:00,68.41,68.43,68.35,68.39,36300.0,43.2354,43.248,43.1975,43.2228,36300.0
2005-07-15 09:50:00,68.43,68.43,68.36,68.36,700.0,43.248,43.248,43.2038,43.2038,700.0
2005-07-15 09:55:00,68.36,68.36,68.29,68.32,1000.0,43.2038,43.2038,43.1596,43.1785,1000.0
2005-07-15 10:00:00,68.32,68.32,68.27,68.3,800.0,43.1785,43.1785,43.1469,43.1659,800.0
2005-07-15 10:05:00,68.32,68.32,68.31,68.31,1100.0,43.1785,43.1785,43.1722,43.1722,1100.0
2005-07-15 10:10:00,68.2,68.28,68.2,68.28,2900.0,43.1027,43.1532,43.1027,43.1532,2900.0
2005-07-15 10:15:00,68.24,68.27,68.23,68.27,1200.0,43.128,43.1469,43.1216,43.1469,1200.0
2005-07-15 10:20:00,68.31,68.31,68.28,68.3,26700.0,43.1722,43.1722,43.1532,43.1659,26700.0
2005-07-15 10:25:00,68.29,68.29,68.29,68.29,4400.0,43.1596,43.1596,43.1596,43.1596,4400.0
2005-07-15 10:30:00,68.32,68.34,68.3,68.34,4900.0,43.1785,43.1912,43.1659,43.1912,4900.0
2005-07-15 10:35:00,68.34,68.35,68.32,68.32,1500.0,43.1912,43.1975,43.1785,43.1785,1500.0
2005-07-15 10:40:00,68.36,68.36,68.35,68.35,1100.0,43.2038,43.2038,43.1975,43.1975,1100.0
2005-07-15 10:45:00,68.27,68.3,68.27,68.3,6400.0,43.1469,43.1659,43.1469,43.1659,6400.0
2005-07-15 10:50:00,68.31,68.31,68.29,68.31,500.0,43.1722,43.1722,43.1596,43.1722,500.0
2005-07-15 10:55:00,68.29,68.3,68.29,68.3,1100.0,43.1596,43.1659,43.1596,43.1659,1100.0
2005-07-15 11:00:00,68.3,68.38,68.3,68.38,15800.0,43.1659,43.2164,43.1659,43.2164,15800.0
2005-07-15 11:05:00,68.27,68.34,68.27,68.34,2500.0,43.1469,43.1912,43.1469,43.1912,2500.0
2005-07-15 11:10:00,68.34,68.34,68.34,68.34,0.0,43.1912,43.1912,43.1912,43.1912,0.0
2005-07-15 11:15:00,68.33,68.33,68.29,68.29,1500.0,43.1848,43.1848,43.1596,43.1596,1500.0
2005-07-15 11:20:00,68.36,68.36,68.33,68.36,500.0,43.2038,43.2038,43.1848,43.2038,500.0
2005-07-15 11:25:00,68.32,68.35,68.31,68.35,2400.0,43.1785,43.1975,43.1722,43.1975,2400.0
2005-07-15 11:30:00,68.31,68.31,68.31,68.31,300.0,43.1722,43.1722,43.1722,43.1722,300.0
2005-07-15 11:35:00,68.32,68.32,68.23,68.27,20400.0,43.1785,43.1785,43.1216,43.1469,20400.0
2005-07-15 11:40:00,68.24,68.29,68.23,68.28,8300.0,43.128,43.1596,43.1216,43.1532,8300.0
2005-07-15 11:45:00,68.28,68.28,68.28,68.28,600.0,43.1532,43.1532,43.1532,43.1532,600.0
2005-07-15 11:50:00,68.22,68.26,68.22,68.26,200.0,43.1153,43.1406,43.1153,43.1406,200.0
2005-07-15 11:55:00,68.25,68.27,68.25,68.27,1400.0,43.1343,43.1469,43.1343,43.1469,1400.0
2005-07-15 12:00:00,68.28,68.28,68.2,68.2,1900.0,43.1532,43.1532,43.1027,43.1027,1900.0
2005-07-15 12:05:00,68.2,68.23,68.16,68.2,3900.0,43.1027,43.1216,43.0774,43.1027,3900.0
2005-07-15 12:10:00,68.22,68.23,68.21,68.22,12800.0,43.1153,43.1216,43.109,43.1153,12800.0
2005-07-15 12:15:00,68.25,68.29,68.25,68.29,1100.0,43.1343,43.1596,43.1343,43.1596,1100.0
2005-07-15 12:20:00,68.27,68.27,68.27,68.27,7400.0,43.1469,43.1469,43.1469,43.1469,7400.0
2005-07-15 12:25:00,68.26,68.28,68.25,68.28,28700.0,43.1406,43.1532,43.1343,43.1532,28700.0
2005-07-15 12:30:00,68.28,68.28,68.28,68.28,400.0,43.1532,43.1532,43.1532,43.1532,400.0
2005-07-15 12:35:00,68.28,68.28,68.25,68.25,2100.0,43.1532,43.1532,43.1343,43.1343,2100.0
2005-07-15 12:40:00,68.26,68.26,68.23,68.23,800.0,43.1406,43.1406,43.1216,43.1216,800.0
2005-07-15 12:45:00,68.24,68.27,68.21,68.27,1600.0,43.128,43.1469,43.109,43.1469,1600.0
2005-07-15 12:50:00,68.27,68.27,68.23,68.23,2400.0,43.1469,43.1469,43.1216,43.1216,2400.0
2005-07-15 12:55:00,68.25,68.26,68.25,68.26,500.0,43.1343,43.1406,43.1343,43.1406,500.0
2005-07-15 13:00:00,68.27,68.27,68.27,68.27,100.0,43.1469,43.1469,43.1469,43.1469,100.0
2005-07-15 13:05:00,68.3,68.3,68.27,68.27,2200.0,43.1659,43.1659,43.1469,43.1469,2200.0
2005-07-15 13:10:00,68.32,68.32,68.32,68.32,400.0,43.1785,43.1785,43.1785,43.1785,400.0
2005-07-15 13:15:00,68.29,68.33,68.29,68.3,8900.0,43.1596,43.1848,43.1596,43.1659,8900.0
2005-07-15 13:20:00,68.31,68.31,68.27,68.31,2400.0,43.1722,43.1722,43.1469,43.1722,2400.0
2005-07-15 13:25:00,68.29,68.29,68.29,68.29,100.0,43.1596,43.1596,43.1596,43.1596,100.0
2005-07-15 13:30:00,68.29,68.29,68.29,68.29,0.0,43.1596,43.1596,43.1596,43.1596,0.0
2005-07-15 13:35:00,68.29,68.29,68.29,68.29,0.0,43.1596,43.1596,43.1596,43.1596,0.0
2005-07-15 13:40:00,68.29,68.29,68.28,68.28,500.0,43.1596,43.1596,43.1532,43.1532,500.0
2005-07-15 13:45:00,68.29,68.29,68.26,68.26,1200.0,43.1596,43.1596,43.1406,43.1406,1200.0
2005-07-15 13:50:00,68.29,68.29,68.26,68.27,5800.0,43.1596,43.1596,43.1406,43.1469,5800.0
2005-07-15 13:55:00,68.26,68.3,68.26,68.28,1500.0,43.1406,43.1659,43.1406,43.1532,1500.0
2005-07-15 14:00:00,68.3,68.3,68.3,68.3,200.0,43.1659,43.1659,43.1659,43.1659,200.0
2005-07-15 14:05:00,68.28,68.3,68.28,68.3,900.0,43.1532,43.1659,43.1532,43.1659,900.0
2005-07-15 14:10:00,68.3,68.3,68.3,68.3,0.0,43.1659,43.1659,43.1659,43.1659,0.0
2005-07-15 14:15:00,68.32,68.32,68.32,68.32,300.0,43.1785,43.1785,43.1785,43.1785,300.0
2005-07-15 14:20:00,68.32,68.34,68.32,68.34,1300.0,43.1785,43.1912,43.1785,43.1912,1300.0
2005-07-15 14:25:00,68.39,68.4,68.36,68.36,1500.0,43.2228,43.2291,43.2038,43.2038,1500.0
2005-07-15 14:30:00,68.39,68.39,68.36,68.36,1100.0,43.2228,43.2228,43.2038,43.2038,1100.0
2005-07-15 14:35:00,68.37,68.37,68.36,68.36,3500.0,43.2101,43.2101,43.2038,43.2038,3500.0
2005-07-15 14:40:00,68.38,68.38,68.36,68.36,2300.0,43.2164,43.2164,43.2038,43.2038,2300.0
2005-07-15 14:45:00,68.38,68.38,68.35,68.37,3500.0,43.2164,43.2164,43.1975,43.2101,3500.0
2005-07-15 14:50:00,68.4,68.4,68.39,68.4,800.0,43.2291,43.2291,43.2228,43.2291,800.0
2005-07-15 14:55:00,68.39,68.48,68.39,68.48,1900.0,43.2228,43.2796,43.2228,43.2796,1900.0
2005-07-15 15:00:00,68.46,68.46,68.46,68.46,100.0,43.267,43.267,43.267,43.267,100.0
2005-07-15 15:05:00,68.46,68.46,68.45,68.45,2000.0,43.267,43.267,43.2607,43.2607,2000.0
2005-07-15 15:10:00,68.45,68.49,68.42,68.44,9000.0,43.2607,43.286,43.2417,43.2544,9000.0
2005-07-15 15:15:00,68.44,68.44,68.42,68.42,3400.0,43.2544,43.2544,43.2417,43.2417,3400.0
2005-07-15 15:20:00,68.44,68.45,68.4,68.43,7900.0,43.2544,43.2607,43.2291,43.248,7900.0
2005-07-15 15:25:00,68.43,68.45,68.4,68.4,4500.0,43.248,43.2607,43.2291,43.2291,4500.0
2005-07-15 15:30:00,68.4,68.4,68.37,68.4,7900.0,43.2291,43.2291,43.2101,43.2291,7900.0
2005-07-15 15:35:00,68.4,68.42,68.37,68.4,2800.0,43.2291,43.2417,43.2101,43.2291,2800.0
2005-07-15 15:40:00,68.43,68.43,68.43,68.43,600.0,43.248,43.248,43.248,43.248,600.0
2005-07-15 15:45:00,68.44,68.44,68.39,68.39,3800.0,43.2544,43.2544,43.2228,43.2228,3800.0
2005-07-15 15:50:00,68.44,68.45,68.44,68.45,800.0,43.2544,43.2607,43.2544,43.2607,800.0
2005-07-15 15:55:00,68.41,68.47,68.41,68.45,6100.0,43.2354,43.2733,43.2354,43.2607,6100.0
2005-07-15 16:00:00,68.45,68.48,68.45,68.48,7300.0,43.2607,43.2796,43.2607,43.2796,7300.0
2005-07-15 16:05:00,68.48,68.48,68.48,68.48,0.0,43.2796,43.2796,43.2796,43.2796,0.0
2005-07-15 16:10:00,68.48,68.48,68.48,68.48,0.0,43.2796,43.2796,43.2796,43.2796,0.0
2005-07-18 09:30:00,68.36,68.36,68.36,68.36,15100.0,43.2038,43.2038,43.2038,43.2038,15100.0
2005-07-18 09:35:00,68.31,68.35,68.29,68.29,42000.0,43.1722,43.1975,43.1596,43.1596,42000.0
2005-07-18 09:40:00,68.25,68.25,68.23,68.23,4800.0,43.1343,43.1343,43.1216,43.1216,4800.0
2005-07-18 09:45:00,68.26,68.26,68.25,68.25,600.0,43.1406,43.1406,43.1343,43.1343,600.0
2005-07-18 09:50:00,68.23,68.24,68.22,68.22,2200.0,43.1216,43.128,43.1153,43.1153,2200.0
2005-07-18 09:55:00,68.23,68.23,68.21,68.21,4800.0,43.1216,43.1216,43.109,43.109,4800.0
2005-07-18 10:00:00,68.19,68.19,68.1,68.11,12700.0,43.0964,43.0964,43.0395,43.0458,12700.0
2005-07-18 10:05:00,68.12,68.12,68.07,68.12,3900.0,43.0521,43.0521,43.0205,43.0521,3900.0
2005-07-18 10:10:00,68.15,68.15,68.15,68.15,5500.0,43.0711,43.0711,43.0711,43.0711,5500.0
2005-07-18 10:15:00,68.15,68.15,68.15,68.15,1300.0,43.0711,43.0711,43.0711,43.0711,1300.0
2005-07-18 10:20:00,68.1,68.16,68.1,68.16,400.0,43.0395,43.0774,43.0395,43.0774,400.0
2005-07-18 10:25:00,68.16,68.18,68.16,68.18,5300.0,43.0774,43.09,43.0774,43.09,5300.0
2005-07-18 10:30:00,68.23,68.24,68.22,68.22,5500.0,43.1216,43.128,43.1153,43.1153,5500.0
2005-07-18 10:35:00,68.21,68.21,68.19,68.2,1800.0,43.109,43.109,43.0964,43.1027,1800.0
2005-07-18 10:40:00,68.19,68.2,68.18,68.2,4900.0,43.0964,43.1027,43.09,43.1027,4900.0
2005-07-18 10:45:00,68.2,68.2,68.17,68.19,3900.0,43.1027,43.1027,43.0837,43.0964,3900.0
2005-07-18 10:50:00,68.16,68.16,68.15,68.15,7800.0,43.0774,43.0774,43.0711,43.0711,7800.0
2005-07-18 10:55:00,68.15,68.21,68.15,68.17,326200.0,43.0711,43.109,43.0711,43.0837,326200.0
2005-07-18 11:00:00,68.18,68.19,68.17,68.17,5400.0,43.09,43.0964,43.0837,43.0837,5400.0
2005-07-18 11:05:00,68.22,68.22,68.21,68.22,5500.0,43.1153,43.1153,43.109,43.1153,5500.0
2005-07-18 11:10:00,68.22,68.22,68.2,68.21,5200.0,43.1153,43.1153,43.1027,43.109,5200.0
2005-07-18 11:15:00,68.22,68.26,68.21,68.21,1600.0,43.1153,43.1406,43.109,43.109,1600.0
2005-07-18 11:20:00,68.22,68.22,68.2,68.2,1300.0,43.1153,43.1153,43.1027,43.1027,1300.0
2005-07-18 11:25:00,68.2,68.2,68.17,68.2,9800.0,43.1027,43.1027,43.0837,43.1027,9800.0
2005-07-18 11:30:00,68.2,68.23,68.18,68.21,12000.0,43.1027,43.1216,43.09,43.109,12000.0
2005-07-18 11:35:00,68.18,68.2,68.18,68.19,3400.0,43.09,43.1027,43.09,43.0964,3400.0
2005-07-18 11:40:00,68.19,68.19,68.16,68.16,10100.0,43.0964,43.0964,43.0774,43.0774,10100.0
2005-07-18 11:45:00,68.19,68.19,68.19,68.19,5000.0,43.0964,43.0964,43.0964,43.0964,5000.0
2005-07-18 11:50:00,68.15,68.16,68.14,68.14,5800.0,43.0711,43.0774,43.0648,43.0648,5800.0
2005-07-18 11:55:00,68.14,68.16,68.13,68.16,4600.0,43.0648,43.0774,43.0584,43.0774,4600.0
2005-07-18 12:00:00,68.11,68.11,68.09,68.1,44000.0,43.0458,43.0458,43.0332,43.0395,44000.0
2005-07-18 12:05:00,68.12,68.12,68.08,68.08,10200.0,43.0521,43.0521,43.0268,43.0268,10200.0
2005-07-18 12:10:00,68.1,68.12,68.1,68.12,3600.0,43.0395,43.0521,43.0395,43.0521,3600.0
2005-07-18 12:15:00,68.12,68.12,68.09,68.09,600.0,43.0521,43.0521,43.0332,43.0332,600.0
2005-07-18 12:20:00,68.14,68.17,68.14,68.17,2700.0,43.0648,43.0837,43.0648,43.0837,2700.0
2005-07-18 12:25:00,68.12,68.15,68.11,68.15,9300.0,43.0521,43.0711,43.0458,43.0711,9300.0
2005-07-18 12:30:00,68.15,68.15,68.1,68.15,5200.0,43.0711,43.0711,43.0395,43.0711,5200.0
2005-07-18 12:35:00,68.13,68.13,68.13,68.13,2100.0,43.0584,43.0584,43.0584,43.0584,2100.0
2005-07-18 12:40:00,68.16,68.18,68.12,68.12,2100.0,43.0774,43.09,43.0521,43.0521,2100.0
2005-07-18 12:45:00,68.12,68.12,68.12,68.12,0.0,43.0521,43.0521,43.0521,43.0521,0.0
2005-07-18 12:50:00,68.15,68.15,68.15,68.15,600.0,43.0711,43.0711,43.0711,43.0711,600.0
2005-07-18 12:55:00,68.15,68.15,68.15,68.15,0.0,43.0711,43.0711,43.0711,43.0711,0.0
2005-07-18 13:00:00,68.14,68.15,68.14,68.15,400.0,43.0648,43.0711,43.0648,43.0711,400.0
2005-07-18 13:05:00,68.12,68.15,68.11,68.15,4000.0,43.0521,43.0711,43.0458,43.0711,4000.0
2005-07-18 13:10:00,68.09,68.09,68.09,68.09,1700.0,43.0332,43.0332,43.0332,43.0332,1700.0
2005-07-18 13:15:00,68.09,68.09,68.09,68.09,0.0,43.0332,43.0332,43.0332,43.0332,0.0
2005-07-18 13:20:00,68.12,68.12,68.12,68.12,500.0,43.0521,43.0521,43.0521,43.0521,500.0
2005-07-18 13:25:00,68.12,68.12,68.09,68.09,1400.0,43.0521,43.0521,43.0332,43.0332,1400.0
2005-07-18 13:30:00,68.09,68.13,68.09,68.13,5900.0,43.0332,43.0584,43.0332,43.0584,5900.0
2005-07-18 13:35:00,68.17,68.17,68.17,68.17,100.0,43.0837,43.0837,43.0837,43.0837,100.0
2005-07-18 13:40:00,68.21,68.21,68.19,68.19,9000.0,43.109,43.109,43.0964,43.0964,9000.0
2005-07-18 13:45:00,68.16,68.2,68.14,68.14,22900.0,43.0774,43.1027,43.0648,43.0648,22900.0
2005-07-18 13:50:00,68.14,68.15,68.14,68.15,8600.0,43.0648,43.0711,43.0648,43.0711,8600.0
2005-07-18 13:55:00,68.17,68.17,68.15,68.15,8900.0,43.0837,43.0837,43.0711,43.0711,8900.0
2005-07-18 14:00:00,68.18,68.2,68.16,68.2,1500.0,43.09,43.1027,43.0774,43.1027,1500.0
2005-07-18 14:05:00,68.2,68.2,68.15,68.15,2800.0,43.1027,43.1027,43.0711,43.0711,2800.0
2005-07-18 14:10:00,68.21,68.21,68.15,68.15,700.0,43.109,43.109,43.0711,43.0711,700.0
2005-07-18 14:15:00,68.15,68.15,68.15,68.15,0.0,43.0711,43.0711,43.0711,43.0711,0.0
2005-07-18 14:20:00,68.16,68.2,68.16,68.2,2000.0,43.0774,43.1027,43.0774,43.1027,2000.0
2005-07-18 14:25:00,68.22,68.22,68.18,68.19,500.0,43.1153,43.1153,43.09,43.0964,500.0
2005-07-18 14:30:00,68.15,68.2,68.15,68.2,5600.0,43.0711,43.1027,43.0711,43.1027,5600.0
2005-07-18 14:35:00,68.2,68.21,68.18,68.21,8700.0,43.1027,43.109,43.09,43.109,8700.0
2005-07-18 14:40:00,68.18,68.2,68.16,68.16,11700.0,43.09,43.1027,43.0774,43.0774,11700.0
2005-07-18 14:45:00,68.19,68.19,68.17,68.17,6300.0,43.0964,43.0964,43.0837,43.0837,6300.0
2005-07-18 14:50:00,68.16,68.17,68.11,68.11,6400.0,43.0774,43.0837,43.0458,43.0458,6400.0
2005-07-18 14:55:00,68.13,68.16,68.13,68.16,3800.0,43.0584,43.0774,43.0584,43.0774,3800.0
2005-07-18 15:00:00,68.15,68.15,68.09,68.09,1000.0,43.0711,43.0711,43.0332,43.0332,1000.0
2005-07-18 15:05:00,68.14,68.14,68.13,68.13,7800.0,43.0648,43.0648,43.0584,43.0584,7800.0
2005-07-18 15:10:00,68.1,68.12,68.1,68.11,4700.0,43.0395,43.0521,43.0395,43.0458,4700.0
2005-07-18 15:15:00,68.16,68.16,68.11,68.14,10000.0,43.0774,43.0774,43.0458,43.0648,10000.0
2005-07-18 15:20:00,68.13,68.13,68.11,68.11,700.0,43.0584,43.0584,43.0458,43.0458,700.0
2005-07-18 15:25:00,68.12,68.14,68.12,68.13,4300.0,43.0521,43.0648,43.0521,43.0584,4300.0
2005-07-18 15:30:00,68.1,68.11,68.04,68.1,4900.0,43.0395,43.0458,43.0016,43.0395,4900.0
2005-07-18 15:35:00,68.09,68.11,68.09,68.11,700.0,43.0332,43.0458,43.0332,43.0458,700.0
2005-07-18 15:40:00,68.08,68.11,68.07,68.11,23100.0,43.0268,43.0458,43.0205,43.0458,23100.0
2005-07-18 15:45:00,68.08,68.13,68.07,68.09,9000.0,43.0268,43.0584,43.0205,43.0332,9000.0
2005-07-18 15:50:00,68.09,68.13,68.06,68.08,36400.0,43.0332,43.0584,43.0142,43.0268,36400.0
2005-07-18 15:55:00,68.08,68.1,68.0,68.08,4200.0,43.0268,43.0395,42.9763,43.0268,4200.0
2005-07-18 16:00:00,68.08,68.08,68.08,68.08,4100.0,43.0268,43.0268,43.0268,43.0268,4100.0
2005-07-18 16:05:00,68.08,68.08,68.08,68.08,0.0,43.0268,43.0268,43.0268,43.0268,0.0
2005-07-18 16:10:00,68.08,68.08,68.08,68.08,0.0,43.0268,43.0268,43.0268,43.0268,0.0
2005-07-19 09:30:00,68.26,68.39,68.26,68.39,11400.0,43.1406,43.2228,43.1406,43.2228,11400.0
2005-07-19 09:35:00,68.39,68.39,68.25,68.25,900.0,43.2228,43.2228,43.1343,43.1343,900.0
2005-07-19 09:40:00,68.3,68.34,68.27,68.27,4500.0,43.1659,43.1912,43.1469,43.1469,4500.0
2005-07-19 09:45:00,68.22,68.22,68.15,68.15,4200.0,43.1153,43.1153,43.0711,43.0711,4200.0
2005-07-19 09:50:00,68.21,68.21,68.19,68.19,1100.0,43.109,43.109,43.0964,43.0964,1100.0
2005-07-19 09:55:00,68.21,68.23,68.2,68.23,1700.0,43.109,43.1216,43.1027,43.1216,1700.0
2005-07-19 10:00:00,68.23,68.23,68.13,68.19,7100.0,43.1216,43.1216,43.0584,43.0964,7100.0
2005-07-19 10:05:00,68.21,68.22,68.18,68.22,2700.0,43.109,43.1153,43.09,43.1153,2700.0
2005-07-19 10:10:00,68.25,68.25,68.22,68.25,1900.0,43.1343,43.1343,43.1153,43.1343,1900.0
2005-07-19 10:15:00,68.29,68.33,68.26,68.26,4000.0,43.1596,43.1848,43.1406,43.1406,4000.0
2005-07-19 10:20:00,68.27,68.29,68.27,68.29,1600.0,43.1469,43.1596,43.1469,43.1596,1600.0
2005-07-19 10:25:00,68.32,68.38,68.32,68.35,1800.0,43.1785,43.2164,43.1785,43.1975,1800.0
2005-07-19 10:30:00,68.32,68.36,68.32,68.35,3000.0,43.1785,43.2038,43.1785,43.1975,3000.0
2005-07-19 10:35:00,68.34,68.34,68.34,68.34,6000.0,43.1912,43.1912,43.1912,43.1912,6000.0
2005-07-19 10:40:00,68.32,68.33,68.28,68.28,4200.0,43.1785,43.1848,43.1532,43.1532,4200.0
2005-07-19 10:45:00,68.29,68.31,68.27,68.27,4600.0,43.1596,43.1722,43.1469,43.1469,4600.0
2005-07-19 10:50:00,68.25,68.25,68.22,68.23,1600.0,43.1343,43.1343,43.1153,43.1216,1600.0
2005-07-19 10:55:00,68.25,68.25,68.25,68.25,800.0,43.1343,43.1343,43.1343,43.1343,800.0
2005-07-19 11:00:00,68.24,68.25,68.22,68.22,7200.0,43.128,43.1343,43.1153,43.1153,7200.0
2005-07-19 11:05:00,68.24,68.24,68.24,68.24,200.0,43.128,43.128,43.128,43.128,200.0
2005-07-19 11:10:00,68.24,68.25,68.19,68.2,7100.0,43.128,43.1343,43.0964,43.1027,7100.0
2005-07-19 11:15:00,68.18,68.18,68.13,68.15,10400.0,43.09,43.09,43.0584,43.0711,10400.0
2005-07-19 11:20:00,68.18,68.2,68.15,68.19,82300.0,43.09,43.1027,43.0711,43.0964,82300.0
2005-07-19 11:25:00,68.18,68.2,68.17,68.17,1700.0,43.09,43.1027,43.0837,43.0837,1700.0
2005-07-19 11:30:00,68.2,68.21,68.19,68.19,17200.0,43.1027,43.109,43.0964,43.0964,17200.0
2005-07-19 11:35:00,68.18,68.2,68.18,68.2,2200.0,43.09,43.1027,43.09,43.1027,2200.0
2005-07-19 11:40:00,68.19,68.19,68.16,68.16,600.0,43.0964,43.0964,43.0774,43.0774,600.0
2005-07-19 11:45:00,68.21,68.21,68.17,68.2,1600.0,43.109,43.109,43.0837,43.1027,1600.0
2005-07-19 11:50:00,68.2,68.2,68.17,68.17,7500.0,43.1027,43.1027,43.0837,43.0837,7500.0
2005-07-19 11:55:00,68.2,68.2,68.2,68.2,3500.0,43.1027,43.1027,43.1027,43.1027,3500.0
2005-07-19 12:00:00,68.1,68.11,68.1,68.11,1800.0,43.0395,43.0458,43.0395,43.0458,1800.0
2005-07-19 12:05:00,68.17,68.17,68.11,68.11,4100.0,43.0837,43.0837,43.0458,43.0458,4100.0
2005-07-19 12:10:00,68.15,68.15,68.1,68.1,400.0,43.0711,43.0711,43.0395,43.0395,400.0
2005-07-19 12:15:00,68.14,68.14,68.14,68.14,500.0,43.0648,43.0648,43.0648,43.0648,500.0
2005-07-19 12:20:00,68.09,68.16,68.09,68.16,400.0,43.0332,43.0774,43.0332,43.0774,400.0
2005-07-19 12:25:00,68.16,68.19,68.16,68.16,13400.0,43.0774,43.0964,43.0774,43.0774,13400.0
2005-07-19 12:30:00,68.17,68.17,68.16,68.17,1000.0,43.0837,43.0837,43.0774,43.0837,1000.0
2005-07-19 12:35:00,68.16,68.19,68.16,68.19,1800.0,43.0774,43.0964,43.0774,43.0964,1800.0
2005-07-19 12:40:00,68.19,68.19,68.18,68.18,25400.0,43.0964,43.0964,43.09,43.09,25400.0
2005-07-19 12:45:00,68.17,68.17,68.17,68.17,3500.0,43.0837,43.0837,43.0837,43.0837,3500.0
2005-07-19 12:50:00,68.19,68.21,68.17,68.21,20200.0,43.0964,43.109,43.0837,43.109,20200.0
2005-07-19 12:55:00,68.21,68.22,68.19,68.2,4800.0,43.109,43.1153,43.0964,43.1027,4800.0
2005-07-19 13:00:00,68.21,68.21,68.21,68.21,3000.0,43.109,43.109,43.109,43.109,3000.0
2005-07-19 13:05:00,68.25,68.25,68.25,68.25,900.0,43.1343,43.1343,43.1343,43.1343,900.0
2005-07-19 13:10:00,68.24,68.24,68.2,68.23,600.0,43.128,43.128,43.1027,43.1216,600.0
2005-07-19 13:15:00,68.23,68.23,68.21,68.21,800.0,43.1216,43.1216,43.109,43.109,800.0
2005-07-19 13:20:00,68.22,68.22,68.22,68.22,100.0,43.1153,43.1153,43.1153,43.1153,100.0
2005-07-19 13:25:00,68.2,68.22,68.2,68.22,9000.0,43.1027,43.1153,43.1027,43.1153,9000.0
2005-07-19 13:30:00,68.2,68.22,68.2,68.22,1700.0,43.1027,43.1153,43.1027,43.1153,1700.0
2005-07-19 13:35:00,68.26,68.26,68.22,68.22,11200.0,43.1406,43.1406,43.1153,43.1153,11200.0
2005-07-19 13:40:00,68.23,68.23,68.2,68.23,3400.0,43.1216,43.1216,43.1027,43.1216,3400.0
2005-07-19 13:45:00,68.2,68.21,68.2,68.21,23200.0,43.1027,43.109,43.1027,43.109,23200.0
2005-07-19 13:50:00,68.2,68.2,68.2,68.2,7300.0,43.1027,43.1027,43.1027,43.1027,7300.0
2005-07-19 13:55:00,68.26,68.26,68.19,68.2,15300.0,43.1406,43.1406,43.0964,43.1027,15300.0
2005-07-19 14:00:00,68.2,68.22,68.14,68.14,2800.0,43.1027,43.1153,43.0648,43.0648,2800.0
2005-07-19 14:05:00,68.15,68.15,68.12,68.12,12900.0,43.0711,43.0711,43.0521,43.0521,12900.0
2005-07-19 14:10:00,68.13,68.21,68.13,68.21,9900.0,43.0584,43.109,43.0584,43.109,9900.0
2005-07-19 14:15:00,68.22,68.25,68.21,68.25,1200.0,43.1153,43.1343,43.109,43.1343,1200.0
2005-07-19 14:20:00,68.21,68.21,68.17,68.19,1900.0,43.109,43.109,43.0837,43.0964,1900.0
2005-07-19 14:25:00,68.19,68.21,68.16,68.21,6000.0,43.0964,43.109,43.0774,43.109,6000.0
2005-07-19 14:30:00,68.24,68.24,68.22,68.24,600.0,43.128,43.128,43.1153,43.128,600.0
2005-07-19 14:35:00,68.27,68.29,68.26,68.29,24300.0,43.1469,43.1596,43.1406,43.1596,24300.0
2005-07-19 14:40:00,68.28,68.29,68.28,68.29,40600.0,43.1532,43.1596,43.1532,43.1596,40600.0
2005-07-19 14:45:00,68.26,68.27,68.25,68.27,5800.0,43.1406,43.1469,43.1343,43.1469,5800.0
2005-07-19 14:50:00,68.22,68.26,68.22,68.26,19900.0,43.1153,43.1406,43.1153,43.1406,19900.0
2005-07-19 14:55:00,68.25,68.25,68.23,68.23,300.0,43.1343,43.1343,43.1216,43.1216,300.0
2005-07-19 15:00:00,68.23,68.24,68.22,68.24,600.0,43.1216,43.128,43.1153,43.128,600.0
2005-07-19 15:05:00,68.22,68.22,68.22,68.22,1800.0,43.1153,43.1153,43.1153,43.1153,1800.0
2005-07-19 15:10:00,68.24,68.29,68.24,68.29,54100.0,43.128,43.1596,43.128,43.1596,54100.0
2005-07-19 15:15:00,68.27,68.31,68.25,68.28,2800.0,43.1469,43.1722,43.1343,43.1532,2800.0
2005-07-19 15:20:00,68.28,68.29,68.27,68.27,1500.0,43.1532,43.1596,43.1469,43.1469,1500.0
2005-07-19 15:25:00,68.29,68.29,68.26,68.29,1800.0,43.1596,43.1596,43.1406,43.1596,1800.0
2005-07-19 15:30:00,68.29,68.35,68.29,68.35,131700.0,43.1596,43.1975,43.1596,43.1975,131700.0
2005-07-19 15:35:00,68.33,68.37,68.32,68.37,30200.0,43.1848,43.2101,43.1785,43.2101,30200.0
2005-07-19 15:40:00,68.35,68.38,68.35,68.38,1700.0,43.1975,43.2164,43.1975,43.2164,1700.0
2005-07-19 15:45:00,68.39,68.39,68.36,68.39,2800.0,43.2228,43.2228,43.2038,43.2228,2800.0
2005-07-19 15:50:00,68.39,68.39,68.35,68.36,7100.0,43.2228,43.2228,43.1975,43.2038,7100.0
2005-07-19 15:55:00,68.33,68.37,68.33,68.37,5800.0,43.1848,43.2101,43.1848,43.2101,5800.0
2005-07-19 16:00:00,68.35,68.35,68.35,68.35,15600.0,43.1975,43.1975,43.1975,43.1975,15600.0
2005-07-19 16:05:00,68.33,68.33,68.33,68.33,1000.0,43.1848,43.1848,43.1848,43.1848,1000.0
2005-07-19 16:10:00,68.33,68.33,68.33,68.33,0.0,43.1848,43.1848,43.1848,43.1848,0.0
2005-07-20 09:30:00,68.29,68.29,68.17,68.17,1000.0,43.1596,43.1596,43.0837,43.0837,1000.0
2005-07-20 09:35:00,68.25,68.32,68.25,68.32,15200.0,43.1343,43.1785,43.1343,43.1785,15200.0
2005-07-20 09:40:00,68.33,68.33,68.3,68.3,1300.0,43.1848,43.1848,43.1659,43.1659,1300.0
2005-07-20 09:45:00,68.29,68.29,68.25,68.27,1200.0,43.1596,43.1596,43.1343,43.1469,1200.0
2005-07-20 09:50:00,68.23,68.23,68.2,68.2,900.0,43.1216,43.1216,43.1027,43.1027,900.0
2005-07-20 09:55:00,68.24,68.28,68.24,68.26,6600.0,43.128,43.1532,43.128,43.1406,6600.0
2005-07-20 10:00:00,68.21,68.22,68.17,68.17,7400.0,43.109,43.1153,43.0837,43.0837,7400.0
2005-07-20 10:05:00,68.19,68.22,68.11,68.11,3200.0,43.0964,43.1153,43.0458,43.0458,3200.0
2005-07-20 10:10:00,68.12,68.12,68.02,68.02,2100.0,43.0521,43.0521,42.9889,42.9889,2100.0
2005-07-20 10:15:00,68.04,68.06,68.04,68.06,8800.0,43.0016,43.0142,43.0016,43.0142,8800.0
2005-07-20 10:20:00,68.06,68.09,68.05,68.05,3900.0,43.0142,43.0332,43.0079,43.0079,3900.0
2005-07-20 10:25:00,68.09,68.09,68.05,68.07,500.0,43.0332,43.0332,43.0079,43.0205,500.0
2005-07-20 10:30:00,68.06,68.11,68.05,68.11,9500.0,43.0142,43.0458,43.0079,43.0458,9500.0
2005-07-20 10:35:00,68.0,68.0,68.0,68.0,200.0,42.9763,42.9763,42.9763,42.9763,200.0
2005-07-20 10:40:00,67.97,68.05,67.97,67.99,400.0,42.9573,43.0079,42.9573,42.97,400.0
2005-07-20 10:45:00,67.99,68.05,67.99,68.05,600.0,42.97,43.0079,42.97,43.0079,600.0
2005-07-20 10:50:00,68.08,68.08,68.08,68.08,1100.0,43.0268,43.0268,43.0268,43.0268,1100.0
2005-07-20 10:55:00,68.03,68.03,68.02,68.02,1800.0,42.9952,42.9952,42.9889,42.9889,1800.0
2005-07-20 11:00:00,68.05,68.11,68.05,68.1,1600.0,43.0079,43.0458,43.0079,43.0395,1600.0
2005-07-20 11:05:00,68.1,68.1,68.1,68.1,1200.0,43.0395,43.0395,43.0395,43.0395,1200.0
2005-07-20 11:10:00,68.07,68.08,68.06,68.06,300.0,43.0205,43.0268,43.0142,43.0142,300.0
2005-07-20 11:15:00,68.13,68.28,68.1,68.28,11500.0,43.0584,43.1532,43.0395,43.1532,11500.0
2005-07-20 11:20:00,68.22,68.22,68.2,68.21,800.0,43.1153,43.1153,43.1027,43.109,800.0
2005-07-20 11:25:00,68.2,68.2,68.18,68.18,400.0,43.1027,43.1027,43.09,43.09,400.0
2005-07-20 11:30:00,68.21,68.27,68.19,68.27,7300.0,43.109,43.1469,43.0964,43.1469,7300.0
2005-07-20 11:35:00,68.26,68.35,68.25,68.33,20700.0,43.1406,43.1975,43.1343,43.1848,20700.0
2005-07-20 11:40:00,68.34,68.34,68.31,68.31,700.0,43.1912,43.1912,43.1722,43.1722,700.0
2005-07-20 11:45:00,68.27,68.27,68.24,68.27,3600.0,43.1469,43.1469,43.128,43.1469,3600.0
2005-07-20 11:50:00,68.27,68.27,68.27,68.27,1100.0,43.1469,43.1469,43.1469,43.1469,1100.0
2005-07-20 11:55:00,68.26,68.26,68.26,68.26,100.0,43.1406,43.1406,43.1406,43.1406,100.0
2005-07-20 12:00:00,68.32,68.32,68.3,68.31,4900.0,43.1785,43.1785,43.1659,43.1722,4900.0
2005-07-20 12:05:00,68.26,68.26,68.24,68.24,6400.0,43.1406,43.1406,43.128,43.128,6400.0
2005-07-20 12:10:00,68.24,68.27,68.24,68.27,3600.0,43.128,43.1469,43.128,43.1469,3600.0
2005-07-20 12:15:00,68.26,68.26,68.25,68.25,2900.0,43.1406,43.1406,43.1343,43.1343,2900.0
2005-07-20 12:20:00,68.25,68.25,68.23,68.23,200.0,43.1343,43.1343,43.1216,43.1216,200.0
2005-07-20 12:25:00,68.23,68.24,68.22,68.24,900.0,43.1216,43.128,43.1153,43.128,900.0
2005-07-20 12:30:00,68.24,68.27,68.24,68.27,3400.0,43.128,43.1469,43.128,43.1469,3400.0
2005-07-20 12:35:00,68.24,68.24,68.23,68.23,600.0,43.128,43.128,43.1216,43.1216,600.0
2005-07-20 12:40:00,68.24,68.25,68.22,68.22,1100.0,43.128,43.1343,43.1153,43.1153,1100.0
2005-07-20 12:45:00,68.24,68.24,68.23,68.23,300.0,43.128,43.128,43.1216,43.1216,300.0
2005-07-20 12:50:00,68.26,68.26,68.26,68.26,1100.0,43.1406,43.1406,43.1406,43.1406,1100.0
2005-07-20 12:55:00,68.27,68.27,68.27,68.27,7700.0,43.1469,43.1469,43.1469,43.1469,7700.0
2005-07-20 13:00:00,68.27,68.27,68.27,68.27,200.0,43.1469,43.1469,43.1469,43.1469,200.0
2005-07-20 13:05:00,68.26,68.27,68.23,68.23,3100.0,43.1406,43.1469,43.1216,43.1216,3100.0
2005-07-20 13:10:00,68.25,68.28,68.25,68.28,2900.0,43.1343,43.1532,43.1343,43.1532,2900.0
2005-07-20 13:15:00,68.28,68.39,68.28,68.39,28800.0,43.1532,43.2228,43.1532,43.2228,28800.0
2005-07-20 13:20:00,68.41,68.46,68.41,68.44,28200.0,43.2354,43.267,43.2354,43.2544,28200.0
2005-07-20 13:25:00,68.46,68.47,68.43,68.47,500.0,43.267,43.2733,43.248,43.2733,500.0
2005-07-20 13:30:00,68.48,68.5,68.48,68.5,4500.0,43.2796,43.2923,43.2796,43.2923,4500.0
2005-07-20 13:35:00,68.51,68.6,68.51,68.57,16800.0,43.2986,43.3555,43.2986,43.3365,16800.0
2005-07-20 13:40:00,68.56,68.57,68.53,68.56,18700.0,43.3302,43.3365,43.3112,43.3302,18700.0
2005-07-20 13:45:00,68.61,68.61,68.59,68.6,3800.0,43.3618,43.3618,43.3492,43.3555,3800.0
2005-07-20 13:50:00,68.6,68.61,68.6,68.61,56000.0,43.3555,43.3618,43.3555,43.3618,56000.0
2005-07-20 13:55:00,68.55,68.58,68.55,68.58,2300.0,43.3239,43.3428,43.3239,43.3428,2300.0
2005-07-20 14:00:00,68.59,68.62,68.59,68.62,6900.0,43.3492,43.3681,43.3492,43.3681,6900.0
2005-07-20 14:05:00,68.54,68.58,68.53,68.57,6300.0,43.3176,43.3428,43.3112,43.3365,6300.0
2005-07-20 14:10:00,68.54,68.57,68.54,68.55,1700.0,43.3176,43.3365,43.3176,43.3239,1700.0
2005-07-20 14:15:00,68.54,68.59,68.54,68.58,1400.0,43.3176,43.3492,43.3176,43.3428,1400.0
2005-07-20 14:20:00,68.58,68.58,68.55,68.55,1100.0,43.3428,43.3428,43.3239,43.3239,1100.0
2005-07-20 14:25:00,68.59,68.62,68.59,68.62,500.0,43.3492,43.3681,43.3492,43.3681,500.0
2005-07-20 14:30:00,68.62,68.67,68.61,68.65,15400.0,43.3681,43.3997,43.3618,43.3871,15400.0
2005-07-20 14:35:00,68.6,68.61,68.55,68.58,5000.0,43.3555,43.3618,43.3239,43.3428,5000.0
2005-07-20 14:40:00,68.56,68.56,68.47,68.47,2100.0,43.3302,43.3302,43.2733,43.2733,2100.0
2005-07-20 14:45:00,68.49,68.5,68.47,68.49,2700.0,43.286,43.2923,43.2733,43.286,2700.0
2005-07-20 14:50:00,68.5,68.5,68.49,68.49,1400.0,43.2923,43.2923,43.286,43.286,1400.0
2005-07-20 14:55:00,68.43,68.48,68.43,68.45,2100.0,43.248,43.2796,43.248,43.2607,2100.0
2005-07-20 15:00:00,68.49,68.49,68.45,68.47,4800.0,43.286,43.286,43.2607,43.2733,4800.0
2005-07-20 15:05:00,68.48,68.51,68.48,68.49,3800.0,43.2796,43.2986,43.2796,43.286,3800.0
2005-07-20 15:10:00,68.5,68.54,68.5,68.53,4700.0,43.2923,43.3176,43.2923,43.3112,4700.0
2005-07-20 15:15:00,68.53,68.53,68.53,68.53,500.0,43.3112,43.3112,43.3112,43.3112,500.0
2005-07-20 15:20:00,68.49,68.49,68.49,68.49,1000.0,43.286,43.286,43.286,43.286,1000.0
2005-07-20 15:25:00,68.48,68.53,68.48,68.53,6100.0,43.2796,43.3112,43.2796,43.3112,6100.0
2005-07-20 15:30:00,68.55,68.57,68.55,68.57,2100.0,43.3239,43.3365,43.3239,43.3365,2100.0
2005-07-20 15:35:00,68.55,68.57,68.54,68.57,4000.0,43.3239,43.3365,43.3176,43.3365,4000.0
2005-07-20 15:40:00,68.61,68.66,68.61,68.62,9300.0,43.3618,43.3934,43.3618,43.3681,9300.0
2005-07-20 15:45:00,68.62,68.62,68.59,68.59,1400.0,43.3681,43.3681,43.3492,43.3492,1400.0
2005-07-20 15:50:00,68.58,68.59,68.58,68.58,6800.0,43.3428,43.3492,43.3428,43.3428,6800.0
2005-07-20 15:55:00,68.6,68.6,68.52,68.52,3100.0,43.3555,43.3555,43.3049,43.3049,3100.0
2005-07-20 16:00:00,68.57,68.57,68.57,68.57,1100.0,43.3365,43.3365,43.3365,43.3365,1100.0
2005-07-20 16:05:00,68.57,68.57,68.57,68.57,0.0,43.3365,43.3365,43.3365,43.3365,0.0
2005-07-20 16:10:00,68.57,68.57,68.57,68.57,0.0,43.3365,43.3365,43.3365,43.3365,0.0
2005-07-21 09:35:00,68.5,68.5,68.36,68.36,36200.0,43.2923,43.2923,43.2038,43.2038,36200.0
2005-07-21 09:40:00,68.35,68.45,68.35,68.42,2400.0,43.1975,43.2607,43.1975,43.2417,2400.0
2005-07-21 09:45:00,68.44,68.52,68.44,68.52,5600.0,43.2544,43.3049,43.2544,43.3049,5600.0
2005-07-21 09:50:00,68.48,68.48,68.4,68.44,1900.0,43.2796,43.2796,43.2291,43.2544,1900.0
2005-07-21 09:55:00,68.53,68.53,68.46,68.46,1300.0,43.3112,43.3112,43.267,43.267,1300.0
2005-07-21 10:00:00,68.49,68.49,68.42,68.42,2200.0,43.286,43.286,43.2417,43.2417,2200.0
2005-07-21 10:05:00,68.46,68.48,68.39,68.39,3300.0,43.267,43.2796,43.2228,43.2228,3300.0
2005-07-21 10:10:00,68.39,68.39,68.39,68.39,0.0,43.2228,43.2228,43.2228,43.2228,0.0
2005-07-21 10:15:00,68.34,68.34,68.28,68.28,600.0,43.1912,43.1912,43.1532,43.1532,600.0
2005-07-21 10:20:00,68.22,68.22,68.2,68.2,8700.0,43.1153,43.1153,43.1027,43.1027,8700.0
2005-07-21 10:25:00,68.2,68.22,68.18,68.22,6400.0,43.1027,43.1153,43.09,43.1153,6400.0
2005-07-21 10:30:00,68.21,68.21,68.15,68.15,17000.0,43.109,43.109,43.0711,43.0711,17000.0
2005-07-21 10:35:00,68.21,68.21,68.04,68.04,5000.0,43.109,43.109,43.0016,43.0016,5000.0
2005-07-21 10:40:00,67.99,68.0,67.92,68.0,3500.0,42.97,42.9763,42.9257,42.9763,3500.0
2005-07-21 10:45:00,68.01,68.03,68.01,68.02,6500.0,42.9826,42.9952,42.9826,42.9889,6500.0
2005-07-21 10:50:00,68.02,68.02,68.02,68.02,700.0,42.9889,42.9889,42.9889,42.9889,700.0
2005-07-21 10:55:00,68.02,68.02,68.02,68.02,200.0,42.9889,42.9889,42.9889,42.9889,200.0
2005-07-21 11:00:00,68.04,68.04,68.04,68.04,700.0,43.0016,43.0016,43.0016,43.0016,700.0
2005-07-21 11:05:00,68.05,68.05,68.05,68.05,400.0,43.0079,43.0079,43.0079,43.0079,400.0
2005-07-21 11:10:00,68.1,68.18,68.1,68.18,2700.0,43.0395,43.09,43.0395,43.09,2700.0
2005-07-21 11:15:00,68.18,68.19,68.12,68.12,3600.0,43.09,43.0964,43.0521,43.0521,3600.0
2005-07-21 11:20:00,68.08,68.13,68.08,68.12,1900.0,43.0268,43.0584,43.0268,43.0521,1900.0
2005-07-21 11:25:00,68.14,68.14,68.1,68.1,400.0,43.0648,43.0648,43.0395,43.0395,400.0
2005-07-21 11:30:00,68.06,68.11,68.06,68.11,800.0,43.0142,43.0458,43.0142,43.0458,800.0
2005-07-21 11:35:00,68.09,68.09,68.09,68.09,400.0,43.0332,43.0332,43.0332,43.0332,400.0
2005-07-21 11:40:00,68.09,68.1,68.09,68.1,1400.0,43.0332,43.0395,43.0332,43.0395,1400.0
2005-07-21 11:45:00,68.09,68.09,68.09,68.09,600.0,43.0332,43.0332,43.0332,43.0332,600.0
2005-07-21 11:50:00,68.13,68.17,68.13,68.13,900.0,43.0584,43.0837,43.0584,43.0584,900.0
2005-07-21 11:55:00,68.11,68.11,68.07,68.07,2200.0,43.0458,43.0458,43.0205,43.0205,2200.0
2005-07-21 12:00:00,68.08,68.08,68.02,68.02,2100.0,43.0268,43.0268,42.9889,42.9889,2100.0
2005-07-21 12:05:00,68.02,68.11,68.02,68.06,10500.0,42.9889,43.0458,42.9889,43.0142,10500.0
2005-07-21 12:10:00,68.1,68.1,68.05,68.06,2300.0,43.0395,43.0395,43.0079,43.0142,2300.0
2005-07-21 12:15:00,68.06,68.1,68.06,68.07,2700.0,43.0142,43.0395,43.0142,43.0205,2700.0
2005-07-21 12:20:00,68.09,68.12,68.06,68.08,1600.0,43.0332,43.0521,43.0142,43.0268,1600.0
2005-07-21 12:25:00,68.08,68.14,68.08,68.1,5100.0,43.0268,43.0648,43.0268,43.0395,5100.0
2005-07-21 12:30:00,68.17,68.26,68.17,68.26,2700.0,43.0837,43.1406,43.0837,43.1406,2700.0
2005-07-21 12:35:00,68.27,68.29,68.25,68.25,1700.0,43.1469,43.1596,43.1343,43.1343,1700.0
2005-07-21 12:40:00,68.25,68.26,68.21,68.26,1600.0,43.1343,43.1406,43.109,43.1406,1600.0
2005-07-21 12:45:00,68.25,68.31,68.25,68.31,2400.0,43.1343,43.1722,43.1343,43.1722,2400.0
2005-07-21 12:50:00,68.3,68.41,68.3,68.41,3300.0,43.1659,43.2354,43.1659,43.2354,3300.0
2005-07-21 12:55:00,68.36,68.43,68.36,68.43,4900.0,43.2038,43.248,43.2038,43.248,4900.0
2005-07-21 13:00:00,68.46,68.53,68.46,68.53,300.0,43.267,43.3112,43.267,43.3112,300.0
2005-07-21 13:05:00,68.5,68.5,68.49,68.49,8100.0,43.2923,43.2923,43.286,43.286,8100.0
2005-07-21 13:10:00,68.49,68.49,68.37,68.4,1500.0,43.286,43.286,43.2101,43.2291,1500.0
2005-07-21 13:15:00,68.4,68.4,68.32,68.32,300.0,43.2291,43.2291,43.1785,43.1785,300.0
2005-07-21 13:20:00,68.37,68.38,68.32,68.32,1100.0,43.2101,43.2164,43.1785,43.1785,1100.0
2005-07-21 13:25:00,68.32,68.32,68.28,68.32,2000.0,43.1785,43.1785,43.1532,43.1785,2000.0
2005-07-21 13:30:00,68.35,68.37,68.34,68.34,5100.0,43.1975,43.2101,43.1912,43.1912,5100.0
2005-07-21 13:35:00,68.33,68.33,68.28,68.3,2500.0,43.1848,43.1848,43.1532,43.1659,2500.0
2005-07-21 13:40:00,68.33,68.33,68.29,68.32,1200.0,43.1848,43.1848,43.1596,43.1785,1200.0
2005-07-21 13:45:00,68.3,68.35,68.28,68.31,19300.0,43.1659,43.1975,43.1532,43.1722,19300.0
2005-07-21 13:50:00,68.31,68.31,68.3,68.3,300.0,43.1722,43.1722,43.1659,43.1659,300.0
2005-07-21 13:55:00,68.35,68.35,68.3,68.3,300.0,43.1975,43.1975,43.1659,43.1659,300.0
2005-07-21 14:00:00,68.27,68.31,68.21,68.24,4900.0,43.1469,43.1722,43.109,43.128,4900.0
2005-07-21 14:05:00,68.22,68.23,68.2,68.23,7000.0,43.1153,43.1216,43.1027,43.1216,7000.0
2005-07-21 14:10:00,68.16,68.22,68.16,68.22,600.0,43.0774,43.1153,43.0774,43.1153,600.0
2005-07-21 14:15:00,68.25,68.25,68.2,68.24,2100.0,43.1343,43.1343,43.1027,43.128,2100.0
2005-07-21 14:20:00,68.25,68.25,68.25,68.25,100.0,43.1343,43.1343,43.1343,43.1343,100.0
2005-07-21 14:25:00,68.2,68.21,68.13,68.13,5200.0,43.1027,43.109,43.0584,43.0584,5200.0
2005-07-21 14:30:00,68.15,68.15,68.06,68.07,8700.0,43.0711,43.0711,43.0142,43.0205,8700.0
2005-07-21 14:35:00,68.11,68.11,68.11,68.11,400.0,43.0458,43.0458,43.0458,43.0458,400.0
2005-07-21 14:40:00,68.11,68.18,68.11,68.18,1600.0,43.0458,43.09,43.0458,43.09,1600.0
2005-07-21 14:45:00,68.17,68.19,68.1,68.12,5200.0,43.0837,43.0964,43.0395,43.0521,5200.0
2005-07-21 14:50:00,68.14,68.14,68.0,68.0,2600.0,43.0648,43.0648,42.9763,42.9763,2600.0
2005-07-21 14:55:00,68.0,68.0,68.0,68.0,100.0,42.9763,42.9763,42.9763,42.9763,100.0
2005-07-21 15:00:00,68.02,68.1,68.02,68.1,2600.0,42.9889,43.0395,42.9889,43.0395,2600.0
2005-07-21 15:05:00,68.11,68.11,68.11,68.11,200.0,43.0458,43.0458,43.0458,43.0458,200.0
2005-07-21 15:10:00,68.04,68.11,68.04,68.11,1300.0,43.0016,43.0458,43.0016,43.0458,1300.0
2005-07-21 15:15:00,68.14,68.18,68.13,68.13,7200.0,43.0648,43.09,43.0584,43.0584,7200.0
2005-07-21 15:20:00,68.13,68.13,68.08,68.13,1700.0,43.0584,43.0584,43.0268,43.0584,1700.0
2005-07-21 15:25:00,68.07,68.13,68.06,68.07,102300.0,43.0205,43.0584,43.0142,43.0205,102300.0
2005-07-21 15:30:00,68.17,68.17,68.08,68.09,1400.0,43.0837,43.0837,43.0268,43.0332,1400.0
2005-07-21 15:35:00,68.1,68.11,68.1,68.11,3200.0,43.0395,43.0458,43.0395,43.0458,3200.0
2005-07-21 15:40:00,68.11,68.12,68.07,68.1,4800.0,43.0458,43.0521,43.0205,43.0395,4800.0
2005-07-21 15:45:00,68.04,68.1,68.04,68.07,2100.0,43.0016,43.0395,43.0016,43.0205,2100.0
2005-07-21 15:50:00,68.09,68.11,68.06,68.08,4500.0,43.0332,43.0458,43.0142,43.0268,4500.0
2005-07-21 15:55:00,68.07,68.07,68.05,68.05,900.0,43.0205,43.0205,43.0079,43.0079,900.0
2005-07-21 16:00:00,68.02,68.02,67.95,67.95,7500.0,42.9889,42.9889,42.9447,42.9447,7500.0
2005-07-21 16:05:00,67.99,67.99,67.99,67.99,300.0,42.97,42.97,42.97,42.97,300.0
2005-07-21 16:10:00,67.99,67.99,67.99,67.99,0.0,42.97,42.97,42.97,42.97,0.0
2005-07-22 09:30:00,68.18,68.26,68.18,68.26,19200.0,43.09,43.1406,43.09,43.1406,19200.0
2005-07-22 09:35:00,68.26,68.27,68.2,68.2,4200.0,43.1406,43.1469,43.1027,43.1027,4200.0
2005-07-22 09:40:00,68.2,68.22,68.17,68.22,10700.0,43.1027,43.1153,43.0837,43.1153,10700.0
2005-07-22 09:45:00,68.28,68.29,68.22,68.22,2900.0,43.1532,43.1596,43.1153,43.1153,2900.0
2005-07-22 09:50:00,68.3,68.3,68.3,68.3,200.0,43.1659,43.1659,43.1659,43.1659,200.0
2005-07-22 09:55:00,68.29,68.3,68.28,68.28,4200.0,43.1596,43.1659,43.1532,43.1532,4200.0
2005-07-22 10:00:00,68.29,68.32,68.29,68.3,3200.0,43.1596,43.1785,43.1596,43.1659,3200.0
2005-07-22 10:05:00,68.3,68.3,68.22,68.24,8200.0,43.1659,43.1659,43.1153,43.128,8200.0
2005-07-22 10:10:00,68.24,68.28,68.23,68.23,4200.0,43.128,43.1532,43.1216,43.1216,4200.0
2005-07-22 10:15:00,68.24,68.26,68.24,68.26,2700.0,43.128,43.1406,43.128,43.1406,2700.0
2005-07-22 10:20:00,68.26,68.27,68.24,68.26,4500.0,43.1406,43.1469,43.128,43.1406,4500.0
2005-07-22 10:25:00,68.25,68.26,68.25,68.26,1900.0,43.1343,43.1406,43.1343,43.1406,1900.0
2005-07-22 10:30:00,68.21,68.21,68.2,68.2,3300.0,43.109,43.109,43.1027,43.1027,3300.0
2005-07-22 10:35:00,68.2,68.22,68.2,68.22,400.0,43.1027,43.1153,43.1027,43.1153,400.0
2005-07-22 10:40:00,68.23,68.25,68.19,68.19,27600.0,43.1216,43.1343,43.0964,43.0964,27600.0
2005-07-22 10:45:00,68.18,68.18,68.12,68.14,2000.0,43.09,43.09,43.0521,43.0648,2000.0
2005-07-22 10:50:00,68.12,68.14,68.12,68.14,5400.0,43.0521,43.0648,43.0521,43.0648,5400.0
2005-07-22 10:55:00,68.12,68.18,68.12,68.15,3800.0,43.0521,43.09,43.0521,43.0711,3800.0
2005-07-22 11:00:00,68.18,68.19,68.17,68.19,1600.0,43.09,43.0964,43.0837,43.0964,1600.0
2005-07-22 11:05:00,68.19,68.2,68.19,68.2,600.0,43.0964,43.1027,43.0964,43.1027,600.0
2005-07-22 11:10:00,68.24,68.25,68.2,68.2,16100.0,43.128,43.1343,43.1027,43.1027,16100.0
2005-07-22 11:15:00,68.22,68.29,68.22,68.24,11300.0,43.1153,43.1596,43.1153,43.128,11300.0
2005-07-22 11:20:00,68.25,68.27,68.24,68.25,17400.0,43.1343,43.1469,43.128,43.1343,17400.0
2005-07-22 11:25:00,68.22,68.25,68.21,68.25,1200.0,43.1153,43.1343,43.109,43.1343,1200.0
2005-07-22 11:30:00,68.26,68.26,68.22,68.25,6600.0,43.1406,43.1406,43.1153,43.1343,6600.0
2005-07-22 11:35:00,68.24,68.24,68.19,68.19,2300.0,43.128,43.128,43.0964,43.0964,2300.0
2005-07-22 11:40:00,68.19,68.21,68.19,68.21,5000.0,43.0964,43.109,43.0964,43.109,5000.0
2005-07-22 11:45:00,68.23,68.23,68.21,68.23,2400.0,43.1216,43.1216,43.109,43.1216,2400.0
2005-07-22 11:50:00,68.23,68.23,68.23,68.23,2200.0,43.1216,43.1216,43.1216,43.1216,2200.0
2005-07-22 11:55:00,68.23,68.25,68.22,68.22,5600.0,43.1216,43.1343,43.1153,43.1153,5600.0
2005-07-22 12:00:00,68.22,68.22,68.21,68.22,4900.0,43.1153,43.1153,43.109,43.1153,4900.0
2005-07-22 12:05:00,68.22,68.23,68.22,68.23,2800.0,43.1153,43.1216,43.1153,43.1216,2800.0
2005-07-22 12:10:00,68.24,68.26,68.22,68.24,5800.0,43.128,43.1406,43.1153,43.128,5800.0
2005-07-22 12:15:00,68.26,68.27,68.26,68.27,800.0,43.1406,43.1469,43.1406,43.1469,800.0
2005-07-22 12:20:00,68.27,68.27,68.25,68.27,1700.0,43.1469,43.1469,43.1343,43.1469,1700.0
2005-07-22 12:25:00,68.26,68.26,68.24,68.25,4200.0,43.1406,43.1406,43.128,43.1343,4200.0
2005-07-22 12:30:00,68.25,68.25,68.22,68.24,2700.0,43.1343,43.1343,43.1153,43.128,2700.0
2005-07-22 12:35:00,68.22,68.22,68.22,68.22,3600.0,43.1153,43.1153,43.1153,43.1153,3600.0
2005-07-22 12:40:00,68.2,68.2,68.17,68.2,4600.0,43.1027,43.1027,43.0837,43.1027,4600.0
2005-07-22 12:45:00,68.15,68.18,68.13,68.14,3500.0,43.0711,43.09,43.0584,43.0648,3500.0
2005-07-22 12:50:00,68.19,68.19,68.19,68.19,100.0,43.0964,43.0964,43.0964,43.0964,100.0
2005-07-22 12:55:00,68.17,68.19,68.16,68.16,3100.0,43.0837,43.0964,43.0774,43.0774,3100.0
2005-07-22 13:00:00,68.18,68.19,68.18,68.19,700.0,43.09,43.0964,43.09,43.0964,700.0
2005-07-22 13:05:00,68.19,68.19,68.19,68.19,400.0,43.0964,43.0964,43.0964,43.0964,400.0
2005-07-22 13:10:00,68.2,68.22,68.2,68.2,3000.0,43.1027,43.1153,43.1027,43.1027,3000.0
2005-07-22 13:15:00,68.2,68.22,68.19,68.22,1700.0,43.1027,43.1153,43.0964,43.1153,1700.0
2005-07-22 13:20:00,68.22,68.22,68.2,68.22,18200.0,43.1153,43.1153,43.1027,43.1153,18200.0
2005-07-22 13:25:00,68.22,68.23,68.2,68.23,2400.0,43.1153,43.1216,43.1027,43.1216,2400.0
2005-07-22 13:30:00,68.2,68.24,68.2,68.23,8900.0,43.1027,43.128,43.1027,43.1216,8900.0
2005-07-22 13:35:00,68.2,68.2,68.2,68.2,5700.0,43.1027,43.1027,43.1027,43.1027,5700.0
2005-07-22 13:40:00,68.26,68.26,68.22,68.22,2600.0,43.1406,43.1406,43.1153,43.1153,2600.0
2005-07-22 13:45:00,68.24,68.25,68.24,68.25,3600.0,43.128,43.1343,43.128,43.1343,3600.0
2005-07-22 13:50:00,68.25,68.25,68.25,68.25,1000.0,43.1343,43.1343,43.1343,43.1343,1000.0
2005-07-22 13:55:00,68.25,68.25,68.25,68.25,0.0,43.1343,43.1343,43.1343,43.1343,0.0
2005-07-22 14:00:00,68.25,68.25,68.23,68.23,5700.0,43.1343,43.1343,43.1216,43.1216,5700.0
2005-07-22 14:05:00,68.24,68.25,68.23,68.25,1300.0,43.128,43.1343,43.1216,43.1343,1300.0
2005-07-22 14:10:00,68.26,68.26,68.24,68.26,900.0,43.1406,43.1406,43.128,43.1406,900.0
2005-07-22 14:15:00,68.26,68.28,68.26,68.28,1100.0,43.1406,43.1532,43.1406,43.1532,1100.0
2005-07-22 14:20:00,68.28,68.3,68.25,68.25,4000.0,43.1532,43.1659,43.1343,43.1343,4000.0
2005-07-22 14:25:00,68.25,68.25,68.25,68.25,100.0,43.1343,43.1343,43.1343,43.1343,100.0
2005-07-22 14:30:00,68.27,68.27,68.22,68.22,23700.0,43.1469,43.1469,43.1153,43.1153,23700.0
2005-07-22 14:35:00,68.21,68.32,68.21,68.32,1900.0,43.109,43.1785,43.109,43.1785,1900.0
2005-07-22 14:40:00,68.33,68.38,68.33,68.37,7000.0,43.1848,43.2164,43.1848,43.2101,7000.0
2005-07-22 14:45:00,68.45,68.45,68.45,68.45,2600.0,43.2607,43.2607,43.2607,43.2607,2600.0
2005-07-22 14:50:00,68.45,68.46,68.45,68.46,5300.0,43.2607,43.267,43.2607,43.267,5300.0
2005-07-22 14:55:00,68.46,68.53,68.44,68.52,95500.0,43.267,43.3112,43.2544,43.3049,95500.0
2005-07-22 15:00:00,68.5,68.5,68.47,68.47,9800.0,43.2923,43.2923,43.2733,43.2733,9800.0
2005-07-22 15:05:00,68.5,68.5,68.47,68.5,4100.0,43.2923,43.2923,43.2733,43.2923,4100.0
2005-07-22 15:10:00,68.47,68.47,68.47,68.47,7500.0,43.2733,43.2733,43.2733,43.2733,7500.0
2005-07-22 15:15:00,68.5,68.5,68.45,68.45,1200.0,43.2923,43.2923,43.2607,43.2607,1200.0
2005-07-22 15:20:00,68.45,68.48,68.45,68.47,6100.0,43.2607,43.2796,43.2607,43.2733,6100.0
2005-07-22 15:25:00,68.45,68.5,68.45,68.5,2000.0,43.2607,43.2923,43.2607,43.2923,2000.0
2005-07-22 15:30:00,68.5,68.51,68.46,68.5,3400.0,43.2923,43.2986,43.267,43.2923,3400.0
2005-07-22 15:35:00,68.51,68.52,68.46,68.46,6800.0,43.2986,43.3049,43.267,43.267,6800.0
2005-07-22 15:40:00,68.52,68.58,68.48,68.58,10100.0,43.3049,43.3428,43.2796,43.3428,10100.0
2005-07-22 15:45:00,68.53,68.58,68.53,68.58,6400.0,43.3112,43.3428,43.3112,43.3428,6400.0
2005-07-22 15:50:00,68.58,68.58,68.54,68.55,11900.0,43.3428,43.3428,43.3176,43.3239,11900.0
2005-07-22 15:55:00,68.55,68.55,68.55,68.55,6600.0,43.3239,43.3239,43.3239,43.3239,6600.0
2005-07-22 16:00:00,68.55,68.55,68.55,68.55,13000.0,43.3239,43.3239,43.3239,43.3239,13000.0
2005-07-22 16:05:00,68.55,68.55,68.55,68.55,1900.0,43.3239,43.3239,43.3239,43.3239,1900.0
2005-07-22 16:10:00,68.55,68.55,68.55,68.55,0.0,43.3239,43.3239,43.3239,43.3239,0.0
2005-07-25 09:30:00,68.64,68.65,68.38,68.65,18700.0,43.3808,43.3871,43.2164,43.3871,18700.0
2005-07-25 09:35:00,68.63,68.63,68.62,68.62,2200.0,43.3744,43.3744,43.3681,43.3681,2200.0
2005-07-25 09:40:00,68.62,68.63,68.59,68.59,9700.0,43.3681,43.3744,43.3492,43.3492,9700.0
2005-07-25 09:45:00,68.62,68.62,68.56,68.56,7700.0,43.3681,43.3681,43.3302,43.3302,7700.0
2005-07-25 09:50:00,68.56,68.56,68.54,68.55,2600.0,43.3302,43.3302,43.3176,43.3239,2600.0
2005-07-25 09:55:00,68.55,68.6,68.55,68.55,4000.0,43.3239,43.3555,43.3239,43.3239,4000.0
2005-07-25 10:00:00,68.57,68.57,68.52,68.52,1600.0,43.3365,43.3365,43.3049,43.3049,1600.0
2005-07-25 10:05:00,68.52,68.52,68.52,68.52,400.0,43.3049,43.3049,43.3049,43.3049,400.0
2005-07-25 10:10:00,68.55,68.55,68.53,68.54,1900.0,43.3239,43.3239,43.3112,43.3176,1900.0
2005-07-25 10:15:00,68.53,68.59,68.53,68.59,500.0,43.3112,43.3492,43.3112,43.3492,500.0
2005-07-25 10:20:00,68.61,68.66,68.61,68.65,4800.0,43.3618,43.3934,43.3618,43.3871,4800.0
2005-07-25 10:25:00,68.65,68.65,68.64,68.64,1300.0,43.3871,43.3871,43.3808,43.3808,1300.0
2005-07-25 10:30:00,68.66,68.66,68.62,68.62,3000.0,43.3934,43.3934,43.3681,43.3681,3000.0
2005-07-25 10:35:00,68.62,68.62,68.6,68.61,30700.0,43.3681,43.3681,43.3555,43.3618,30700.0
2005-07-25 10:40:00,68.62,68.72,68.62,68.72,51500.0,43.3681,43.4313,43.3681,43.4313,51500.0
2005-07-25 10:45:00,68.68,68.85,68.68,68.81,30000.0,43.406,43.5135,43.406,43.4882,30000.0
2005-07-25 10:50:00,68.82,68.82,68.79,68.8,1500.0,43.4945,43.4945,43.4756,43.4819,1500.0
2005-07-25 10:55:00,68.78,68.8,68.77,68.8,19600.0,43.4692,43.4819,43.4629,43.4819,19600.0
2005-07-25 11:00:00,68.78,68.8,68.75,68.75,1700.0,43.4692,43.4819,43.4503,43.4503,1700.0
2005-07-25 11:05:00,68.81,68.81,68.75,68.76,1300.0,43.4882,43.4882,43.4503,43.4566,1300.0
2005-07-25 11:10:00,68.75,68.77,68.75,68.77,3000.0,43.4503,43.4629,43.4503,43.4629,3000.0
2005-07-25 11:15:00,68.81,68.82,68.77,68.77,11400.0,43.4882,43.4945,43.4629,43.4629,11400.0
2005-07-25 11:20:00,68.77,68.77,68.77,68.77,300.0,43.4629,43.4629,43.4629,43.4629,300.0
2005-07-25 11:25:00,68.77,68.77,68.72,68.72,6500.0,43.4629,43.4629,43.4313,43.4313,6500.0
2005-07-25 11:30:00,68.79,68.79,68.71,68.71,600.0,43.4756,43.4756,43.425,43.425,600.0
2005-07-25 11:35:00,68.68,68.69,68.68,68.69,600.0,43.406,43.4124,43.406,43.4124,600.0
2005-07-25 11:40:00,68.7,68.75,68.7,68.72,2900.0,43.4187,43.4503,43.4187,43.4313,2900.0
2005-07-25 11:45:00,68.73,68.73,68.7,68.71,30700.0,43.4376,43.4376,43.4187,43.425,30700.0
2005-07-25 11:50:00,68.68,68.72,68.68,68.71,5500.0,43.406,43.4313,43.406,43.425,5500.0
2005-07-25 11:55:00,68.7,68.71,68.67,68.71,29000.0,43.4187,43.425,43.3997,43.425,29000.0
2005-07-25 12:00:00,68.71,68.72,68.71,68.72,200.0,43.425,43.4313,43.425,43.4313,200.0
2005-07-25 12:05:00,68.72,68.74,68.71,68.71,1500.0,43.4313,43.444,43.425,43.425,1500.0
2005-07-25 12:10:00,68.69,68.69,68.67,68.67,86000.0,43.4124,43.4124,43.3997,43.3997,86000.0
2005-07-25 12:15:00,68.67,68.68,68.65,68.65,112600.0,43.3997,43.406,43.3871,43.3871,112600.0
2005-07-25 12:20:00,68.65,68.65,68.62,68.62,212400.0,43.3871,43.3871,43.3681,43.3681,212400.0
2005-07-25 12:25:00,68.62,68.65,68.6,68.64,29500.0,43.3681,43.3871,43.3555,43.3808,29500.0
2005-07-25 12:30:00,68.64,68.64,68.64,68.64,2000.0,43.3808,43.3808,43.3808,43.3808,2000.0
2005-07-25 12:35:00,68.61,68.66,68.6,68.66,25000.0,43.3618,43.3934,43.3555,43.3934,25000.0
2005-07-25 12:40:00,68.65,68.66,68.65,68.66,3000.0,43.3871,43.3934,43.3871,43.3934,3000.0
2005-07-25 12:45:00,68.68,68.68,68.62,68.65,1400.0,43.406,43.406,43.3681,43.3871,1400.0
2005-07-25 12:50:00,68.59,68.59,68.59,68.59,5000.0,43.3492,43.3492,43.3492,43.3492,5000.0
2005-07-25 12:55:00,68.58,68.59,68.57,68.57,13900.0,43.3428,43.3492,43.3365,43.3365,13900.0
2005-07-25 13:00:00,68.6,68.6,68.6,68.6,400.0,43.3555,43.3555,43.3555,43.3555,400.0
2005-07-25 13:05:00,68.6,68.6,68.6,68.6,20000.0,43.3555,43.3555,43.3555,43.3555,20000.0
2005-07-25 13:10:00,68.63,68.65,68.63,68.65,10200.0,43.3744,43.3871,43.3744,43.3871,10200.0
2005-07-25 13:15:00,68.65,68.65,68.65,68.65,100.0,43.3871,43.3871,43.3871,43.3871,100.0
2005-07-25 13:20:00,68.65,68.66,68.64,68.64,2700.0,43.3871,43.3934,43.3808,43.3808,2700.0
2005-07-25 13:25:00,68.63,68.63,68.63,68.63,600.0,43.3744,43.3744,43.3744,43.3744,600.0
2005-07-25 13:30:00,68.67,68.67,68.64,68.67,2600.0,43.3997,43.3997,43.3808,43.3997,2600.0
2005-07-25 13:35:00,68.63,68.64,68.62,68.64,2700.0,43.3744,43.3808,43.3681,43.3808,2700.0
2005-07-25 13:40:00,68.67,68.7,68.63,68.7,13100.0,43.3997,43.4187,43.3744,43.4187,13100.0
2005-07-25 13:45:00,68.7,68.7,68.7,68.7,0.0,43.4187,43.4187,43.4187,43.4187,0.0
2005-07-25 13:50:00,68.73,68.73,68.73,68.73,2700.0,43.4376,43.4376,43.4376,43.4376,2700.0
2005-07-25 13:55:00,68.69,68.69,68.64,68.64,1400.0,43.4124,43.4124,43.3808,43.3808,1400.0
2005-07-25 14:00:00,68.62,68.62,68.59,68.62,1000.0,43.3681,43.3681,43.3492,43.3681,1000.0
2005-07-25 14:05:00,68.62,68.64,68.58,68.58,500.0,43.3681,43.3808,43.3428,43.3428,500.0
2005-07-25 14:10:00,68.65,68.65,68.6,68.6,300.0,43.3871,43.3871,43.3555,43.3555,300.0
2005-07-25 14:15:00,68.63,68.63,68.63,68.63,3300.0,43.3744,43.3744,43.3744,43.3744,3300.0
2005-07-25 14:20:00,68.65,68.65,68.63,68.63,600.0,43.3871,43.3871,43.3744,43.3744,600.0
2005-07-25 14:25:00,68.63,68.63,68.61,68.62,30800.0,43.3744,43.3744,43.3618,43.3681,30800.0
2005-07-25 14:30:00,68.58,68.58,68.51,68.51,400.0,43.3428,43.3428,43.2986,43.2986,400.0
2005-07-25 14:35:00,68.5,68.51,68.46,68.51,25800.0,43.2923,43.2986,43.267,43.2986,25800.0
2005-07-25 14:40:00,68.51,68.56,68.48,68.56,26400.0,43.2986,43.3302,43.2796,43.3302,26400.0
2005-07-25 14:45:00,68.5,68.53,68.5,68.53,800.0,43.2923,43.3112,43.2923,43.3112,800.0
2005-07-25 14:50:00,68.54,68.54,68.49,68.5,600.0,43.3176,43.3176,43.286,43.2923,600.0
2005-07-25 14:55:00,68.47,68.52,68.36,68.41,2400.0,43.2733,43.3049,43.2038,43.2354,2400.0
2005-07-25 15:00:00,68.4,68.42,68.37,68.41,10100.0,43.2291,43.2417,43.2101,43.2354,10100.0
2005-07-25 15:05:00,68.36,68.39,68.3,68.36,8200.0,43.2038,43.2228,43.1659,43.2038,8200.0
2005-07-25 15:10:00,68.37,68.38,68.35,68.35,3400.0,43.2101,43.2164,43.1975,43.1975,3400.0
2005-07-25 15:15:00,68.38,68.43,68.35,68.36,5700.0,43.2164,43.248,43.1975,43.2038,5700.0
2005-07-25 15:20:00,68.34,68.37,68.34,68.37,900.0,43.1912,43.2101,43.1912,43.2101,900.0
2005-07-25 15:25:00,68.37,68.37,68.37,68.37,700.0,43.2101,43.2101,43.2101,43.2101,700.0
2005-07-25 15:30:00,68.37,68.42,68.36,68.36,2000.0,43.2101,43.2417,43.2038,43.2038,2000.0
2005-07-25 15:35:00,68.41,68.42,68.36,68.36,9800.0,43.2354,43.2417,43.2038,43.2038,9800.0
2005-07-25 15:40:00,68.39,68.43,68.39,68.43,1100.0,43.2228,43.248,43.2228,43.248,1100.0
2005-07-25 15:45:00,68.44,68.44,68.39,68.42,1400.0,43.2544,43.2544,43.2228,43.2417,1400.0
2005-07-25 15:50:00,68.42,68.42,68.4,68.41,5600.0,43.2417,43.2417,43.2291,43.2354,5600.0
2005-07-25 15:55:00,68.44,68.44,68.39,68.4,8200.0,43.2544,43.2544,43.2228,43.2291,8200.0
2005-07-25 16:00:00,68.4,68.4,68.4,68.4,0.0,43.2291,43.2291,43.2291,43.2291,0.0
2005-07-25 16:05:00,68.4,68.4,68.4,68.4,0.0,43.2291,43.2291,43.2291,43.2291,0.0
2005-07-25 16:10:00,68.4,68.4,68.4,68.4,0.0,43.2291,43.2291,43.2291,43.2291,0.0
2005-07-26 09:30:00,68.59,68.59,68.5,68.51,10000.0,43.3492,43.3492,43.2923,43.2986,10000.0
2005-07-26 09:35:00,68.51,68.51,68.48,68.48,400.0,43.2986,43.2986,43.2796,43.2796,400.0
2005-07-26 09:40:00,68.41,68.41,68.41,68.41,1100.0,43.2354,43.2354,43.2354,43.2354,1100.0
2005-07-26 09:45:00,68.46,68.46,68.46,68.46,200.0,43.267,43.267,43.267,43.267,200.0
2005-07-26 09:50:00,68.42,68.59,68.41,68.42,4100.0,43.2417,43.3492,43.2354,43.2417,4100.0
2005-07-26 09:55:00,68.43,68.48,68.43,68.45,4400.0,43.248,43.2796,43.248,43.2607,4400.0
2005-07-26 10:00:00,68.44,68.44,68.35,68.36,4800.0,43.2544,43.2544,43.1975,43.2038,4800.0
2005-07-26 10:05:00,68.39,68.44,68.39,68.44,2200.0,43.2228,43.2544,43.2228,43.2544,2200.0
2005-07-26 10:10:00,68.49,68.54,68.49,68.54,1300.0,43.286,43.3176,43.286,43.3176,1300.0
2005-07-26 10:15:00,68.52,68.58,68.52,68.58,1900.0,43.3049,43.3428,43.3049,43.3428,1900.0
2005-07-26 10:20:00,68.6,68.6,68.55,68.55,6000.0,43.3555,43.3555,43.3239,43.3239,6000.0
2005-07-26 10:25:00,68.53,68.56,68.5,68.5,3100.0,43.3112,43.3302,43.2923,43.2923,3100.0
2005-07-26 10:30:00,68.52,68.53,68.5,68.53,1000.0,43.3049,43.3112,43.2923,43.3112,1000.0
2005-07-26 10:35:00,68.5,68.52,68.5,68.52,3700.0,43.2923,43.3049,43.2923,43.3049,3700.0
2005-07-26 10:40:00,68.52,68.52,68.42,68.47,1500.0,43.3049,43.3049,43.2417,43.2733,1500.0
2005-07-26 10:45:00,68.45,68.47,68.39,68.4,6100.0,43.2607,43.2733,43.2228,43.2291,6100.0
2005-07-26 10:50:00,68.44,68.44,68.42,68.44,600.0,43.2544,43.2544,43.2417,43.2544,600.0
2005-07-26 10:55:00,68.44,68.44,68.44,68.44,400.0,43.2544,43.2544,43.2544,43.2544,400.0
2005-07-26 11:00:00,68.49,68.52,68.49,68.51,1800.0,43.286,43.3049,43.286,43.2986,1800.0
2005-07-26 11:05:00,68.47,68.48,68.47,68.47,1000.0,43.2733,43.2796,43.2733,43.2733,1000.0
2005-07-26 11:10:00,68.44,68.46,68.44,68.45,4900.0,43.2544,43.267,43.2544,43.2607,4900.0
2005-07-26 11:15:00,68.38,68.42,68.38,68.42,1700.0,43.2164,43.2417,43.2164,43.2417,1700.0
2005-07-26 11:20:00,68.43,68.43,68.4,68.4,1200.0,43.248,43.248,43.2291,43.2291,1200.0
2005-07-26 11:25:00,68.38,68.44,68.37,68.44,1700.0,43.2164,43.2544,43.2101,43.2544,1700.0
2005-07-26 11:30:00,68.45,68.45,68.41,68.41,1000.0,43.2607,43.2607,43.2354,43.2354,1000.0
2005-07-26 11:35:00,68.41,68.41,68.4,68.4,600.0,43.2354,43.2354,43.2291,43.2291,600.0
2005-07-26 11:40:00,68.42,68.46,68.42,68.45,1500.0,43.2417,43.267,43.2417,43.2607,1500.0
2005-07-26 11:45:00,68.43,68.46,68.43,68.44,2300.0,43.248,43.267,43.248,43.2544,2300.0
2005-07-26 11:50:00,68.41,68.44,68.39,68.41,2600.0,43.2354,43.2544,43.2228,43.2354,2600.0
2005-07-26 11:55:00,68.49,68.49,68.49,68.49,200.0,43.286,43.286,43.286,43.286,200.0
2005-07-26 12:00:00,68.49,68.49,68.46,68.46,2500.0,43.286,43.286,43.267,43.267,2500.0
2005-07-26 12:05:00,68.43,68.43,68.42,68.42,800.0,43.248,43.248,43.2417,43.2417,800.0
2005-07-26 12:10:00,68.39,68.4,68.38,68.4,1200.0,43.2228,43.2291,43.2164,43.2291,1200.0
2005-07-26 12:15:00,68.38,68.39,68.38,68.39,2100.0,43.2164,43.2228,43.2164,43.2228,2100.0
2005-07-26 12:20:00,68.4,68.4,68.39,68.39,1200.0,43.2291,43.2291,43.2228,43.2228,1200.0
2005-07-26 12:25:00,68.37,68.37,68.33,68.33,1200.0,43.2101,43.2101,43.1848,43.1848,1200.0
2005-07-26 12:30:00,68.33,68.37,68.33,68.37,1100.0,43.1848,43.2101,43.1848,43.2101,1100.0
2005-07-26 12:35:00,68.36,68.36,68.36,68.36,2000.0,43.2038,43.2038,43.2038,43.2038,2000.0
2005-07-26 12:40:00,68.37,68.4,68.35,68.4,800.0,43.2101,43.2291,43.1975,43.2291,800.0
2005-07-26 12:45:00,68.4,68.4,68.4,68.4,400.0,43.2291,43.2291,43.2291,43.2291,400.0
2005-07-26 12:50:00,68.44,68.44,68.44,68.44,500.0,43.2544,43.2544,43.2544,43.2544,500.0
2005-07-26 12:55:00,68.45,68.46,68.43,68.46,4300.0,43.2607,43.267,43.248,43.267,4300.0
2005-07-26 13:00:00,68.49,68.49,68.49,68.49,200.0,43.286,43.286,43.286,43.286,200.0
2005-07-26 13:05:00,68.46,68.47,68.46,68.47,1300.0,43.267,43.2733,43.267,43.2733,1300.0
2005-07-26 13:10:00,68.45,68.47,68.45,68.47,6500.0,43.2607,43.2733,43.2607,43.2733,6500.0
2005-07-26 13:15:00,68.48,68.48,68.46,68.46,1700.0,43.2796,43.2796,43.267,43.267,1700.0
2005-07-26 13:20:00,68.45,68.46,68.43,68.43,1800.0,43.2607,43.267,43.248,43.248,1800.0
2005-07-26 13:25:00,68.45,68.46,68.45,68.45,2400.0,43.2607,43.267,43.2607,43.2607,2400.0
2005-07-26 13:30:00,68.43,68.44,68.41,68.43,1700.0,43.248,43.2544,43.2354,43.248,1700.0
2005-07-26 13:35:00,68.42,68.46,68.42,68.46,2000.0,43.2417,43.267,43.2417,43.267,2000.0
2005-07-26 13:40:00,68.47,68.51,68.46,68.51,2300.0,43.2733,43.2986,43.267,43.2986,2300.0
2005-07-26 13:45:00,68.56,68.56,68.55,68.55,800.0,43.3302,43.3302,43.3239,43.3239,800.0
2005-07-26 13:50:00,68.51,68.58,68.51,68.58,6500.0,43.2986,43.3428,43.2986,43.3428,6500.0
2005-07-26 13:55:00,68.53,68.58,68.53,68.58,4000.0,43.3112,43.3428,43.3112,43.3428,4000.0
2005-07-26 14:00:00,68.6,68.61,68.55,68.58,24600.0,43.3555,43.3618,43.3239,43.3428,24600.0
2005-07-26 14:05:00,68.58,68.58,68.5,68.54,24900.0,43.3428,43.3428,43.2923,43.3176,24900.0
2005-07-26 14:10:00,68.52,68.54,68.52,68.54,5600.0,43.3049,43.3176,43.3049,43.3176,5600.0
2005-07-26 14:15:00,68.53,68.57,68.53,68.57,34900.0,43.3112,43.3365,43.3112,43.3365,34900.0
2005-07-26 14:20:00,68.54,68.58,68.53,68.58,5600.0,43.3176,43.3428,43.3112,43.3428,5600.0
2005-07-26 14:25:00,68.55,68.56,68.5,68.5,2800.0,43.3239,43.3302,43.2923,43.2923,2800.0
2005-07-26 14:30:00,68.49,68.5,68.46,68.48,5800.0,43.286,43.2923,43.267,43.2796,5800.0
2005-07-26 14:35:00,68.47,68.5,68.46,68.49,1200.0,43.2733,43.2923,43.267,43.286,1200.0
2005-07-26 14:40:00,68.49,68.53,68.49,68.53,3400.0,43.286,43.3112,43.286,43.3112,3400.0
2005-07-26 14:45:00,68.52,68.57,68.5,68.57,1900.0,43.3049,43.3365,43.2923,43.3365,1900.0
2005-07-26 14:50:00,68.57,68.58,68.54,68.55,2200.0,43.3365,43.3428,43.3176,43.3239,2200.0
2005-07-26 14:55:00,68.54,68.56,68.53,68.53,2200.0,43.3176,43.3302,43.3112,43.3112,2200.0
2005-07-26 15:00:00,68.54,68.54,68.47,68.48,4700.0,43.3176,43.3176,43.2733,43.2796,4700.0
2005-07-26 15:05:00,68.5,68.5,68.48,68.48,1400.0,43.2923,43.2923,43.2796,43.2796,1400.0
2005-07-26 15:10:00,68.51,68.51,68.48,68.48,6500.0,43.2986,43.2986,43.2796,43.2796,6500.0
2005-07-26 15:15:00,68.48,68.54,68.48,68.54,3300.0,43.2796,43.3176,43.2796,43.3176,3300.0
2005-07-26 15:20:00,68.54,68.54,68.53,68.54,1800.0,43.3176,43.3176,43.3112,43.3176,1800.0
2005-07-26 15:25:00,68.55,68.55,68.47,68.52,6000.0,43.3239,43.3239,43.2733,43.3049,6000.0
2005-07-26 15:30:00,68.56,68.56,68.49,68.53,8800.0,43.3302,43.3302,43.286,43.3112,8800.0
2005-07-26 15:35:00,68.5,68.54,68.5,68.51,3600.0,43.2923,43.3176,43.2923,43.2986,3600.0
2005-07-26 15:40:00,68.49,68.49,68.47,68.48,2900.0,43.286,43.286,43.2733,43.2796,2900.0
2005-07-26 15:45:00,68.51,68.53,68.5,68.53,3400.0,43.2986,43.3112,43.2923,43.3112,3400.0
2005-07-26 15:50:00,68.5,68.54,68.5,68.5,3400.0,43.2923,43.3176,43.2923,43.2923,3400.0
2005-07-26 15:55:00,68.53,68.53,68.46,68.5,12000.0,43.3112,43.3112,43.267,43.2923,12000.0
2005-07-26 16:00:00,68.5,68.51,68.5,68.51,3400.0,43.2923,43.2986,43.2923,43.2986,3400.0
2005-07-26 16:05:00,68.46,68.46,68.46,68.46,500.0,43.267,43.267,43.267,43.267,500.0
2005-07-26 16:10:00,68.46,68.46,68.46,68.46,0.0,43.267,43.267,43.267,43.267,0.0
2005-07-27 09:30:00,68.65,68.68,66.67,68.65,28400.0,43.3871,43.406,42.1357,43.3871,28400.0
2005-07-27 09:35:00,68.65,68.65,68.52,68.52,6400.0,43.3871,43.3871,43.3049,43.3049,6400.0
2005-07-27 09:40:00,68.54,68.6,68.53,68.6,6600.0,43.3176,43.3555,43.3112,43.3555,6600.0
2005-07-27 09:45:00,68.6,68.6,68.47,68.52,7200.0,43.3555,43.3555,43.2733,43.3049,7200.0
2005-07-27 09:50:00,68.55,68.59,68.54,68.58,2000.0,43.3239,43.3492,43.3176,43.3428,2000.0
2005-07-27 09:55:00,68.56,68.57,68.53,68.57,1400.0,43.3302,43.3365,43.3112,43.3365,1400.0
2005-07-27 10:00:00,68.55,68.55,68.45,68.45,13800.0,43.3239,43.3239,43.2607,43.2607,13800.0
2005-07-27 10:05:00,68.45,68.48,68.45,68.46,6000.0,43.2607,43.2796,43.2607,43.267,6000.0
2005-07-27 10:10:00,68.46,68.49,68.46,68.49,2500.0,43.267,43.286,43.267,43.286,2500.0
2005-07-27 10:15:00,68.45,68.45,68.42,68.42,1300.0,43.2607,43.2607,43.2417,43.2417,1300.0
2005-07-27 10:20:00,68.39,68.43,68.35,68.43,1900.0,43.2228,43.248,43.1975,43.248,1900.0
2005-07-27 10:25:00,68.43,68.43,68.4,68.43,9900.0,43.248,43.248,43.2291,43.248,9900.0
2005-07-27 10:30:00,68.45,68.47,68.41,68.47,8400.0,43.2607,43.2733,43.2354,43.2733,8400.0
2005-07-27 10:35:00,68.46,68.5,68.46,68.5,2000.0,43.267,43.2923,43.267,43.2923,2000.0
2005-07-27 10:40:00,68.48,68.48,68.45,68.47,3100.0,43.2796,43.2796,43.2607,43.2733,3100.0
2005-07-27 10:45:00,68.49,68.49,68.45,68.45,900.0,43.286,43.286,43.2607,43.2607,900.0
2005-07-27 10:50:00,68.45,68.45,68.4,68.4,1600.0,43.2607,43.2607,43.2291,43.2291,1600.0
2005-07-27 10:55:00,68.37,68.42,68.36,68.41,6000.0,43.2101,43.2417,43.2038,43.2354,6000.0
2005-07-27 11:00:00,68.39,68.43,68.39,68.41,2600.0,43.2228,43.248,43.2228,43.2354,2600.0
2005-07-27 11:05:00,68.43,68.48,68.43,68.48,1100.0,43.248,43.2796,43.248,43.2796,1100.0
2005-07-27 11:10:00,68.45,68.53,68.44,68.47,35900.0,43.2607,43.3112,43.2544,43.2733,35900.0
2005-07-27 11:15:00,68.44,68.44,68.41,68.43,1200.0,43.2544,43.2544,43.2354,43.248,1200.0
2005-07-27 11:20:00,68.46,68.46,68.4,68.4,3900.0,43.267,43.267,43.2291,43.2291,3900.0
2005-07-27 11:25:00,68.43,68.43,68.4,68.41,3500.0,43.248,43.248,43.2291,43.2354,3500.0
2005-07-27 11:30:00,68.4,68.4,68.4,68.4,300.0,43.2291,43.2291,43.2291,43.2291,300.0
2005-07-27 11:35:00,68.43,68.43,68.42,68.42,1000.0,43.248,43.248,43.2417,43.2417,1000.0
2005-07-27 11:40:00,68.41,68.42,68.41,68.41,700.0,43.2354,43.2417,43.2354,43.2354,700.0
2005-07-27 11:45:00,68.42,68.45,68.41,68.42,13000.0,43.2417,43.2607,43.2354,43.2417,13000.0
2005-07-27 11:50:00,68.43,68.43,68.43,68.43,400.0,43.248,43.248,43.248,43.248,400.0
2005-07-27 11:55:00,68.44,68.44,68.42,68.42,2900.0,43.2544,43.2544,43.2417,43.2417,2900.0
2005-07-27 12:00:00,68.44,68.48,68.44,68.48,6100.0,43.2544,43.2796,43.2544,43.2796,6100.0
2005-07-27 12:05:00,68.47,68.49,68.45,68.48,7200.0,43.2733,43.286,43.2607,43.2796,7200.0
2005-07-27 12:10:00,68.47,68.5,68.47,68.5,3700.0,43.2733,43.2923,43.2733,43.2923,3700.0
2005-07-27 12:15:00,68.51,68.54,68.5,68.51,6800.0,43.2986,43.3176,43.2923,43.2986,6800.0
2005-07-27 12:20:00,68.52,68.52,68.49,68.49,2300.0,43.3049,43.3049,43.286,43.286,2300.0
2005-07-27 12:25:00,68.48,68.48,68.48,68.48,100.0,43.2796,43.2796,43.2796,43.2796,100.0
2005-07-27 12:30:00,68.5,68.5,68.47,68.47,400.0,43.2923,43.2923,43.2733,43.2733,400.0
2005-07-27 12:35:00,68.47,68.47,68.43,68.43,700.0,43.2733,43.2733,43.248,43.248,700.0
2005-07-27 12:40:00,68.46,68.46,68.46,68.46,200.0,43.267,43.267,43.267,43.267,200.0
2005-07-27 12:45:00,68.46,68.48,68.46,68.46,3500.0,43.267,43.2796,43.267,43.267,3500.0
2005-07-27 12:50:00,68.48,68.52,68.48,68.51,1100.0,43.2796,43.3049,43.2796,43.2986,1100.0
2005-07-27 12:55:00,68.52,68.53,68.49,68.5,2800.0,43.3049,43.3112,43.286,43.2923,2800.0
2005-07-27 13:00:00,68.5,68.51,68.5,68.5,5700.0,43.2923,43.2986,43.2923,43.2923,5700.0
2005-07-27 13:05:00,68.5,68.5,68.44,68.47,3700.0,43.2923,43.2923,43.2544,43.2733,3700.0
2005-07-27 13:10:00,68.47,68.47,68.47,68.47,500.0,43.2733,43.2733,43.2733,43.2733,500.0
2005-07-27 13:15:00,68.47,68.48,68.47,68.47,3200.0,43.2733,43.2796,43.2733,43.2733,3200.0
2005-07-27 13:20:00,68.46,68.52,68.45,68.47,13000.0,43.267,43.3049,43.2607,43.2733,13000.0
2005-07-27 13:25:00,68.47,68.51,68.47,68.51,1000.0,43.2733,43.2986,43.2733,43.2986,1000.0
2005-07-27 13:30:00,68.48,68.5,68.48,68.5,1200.0,43.2796,43.2923,43.2796,43.2923,1200.0
2005-07-27 13:35:00,68.53,68.53,68.48,68.48,2000.0,43.3112,43.3112,43.2796,43.2796,2000.0
2005-07-27 13:40:00,68.48,68.53,68.45,68.53,3600.0,43.2796,43.3112,43.2607,43.3112,3600.0
2005-07-27 13:45:00,68.53,68.53,68.49,68.49,2400.0,43.3112,43.3112,43.286,43.286,2400.0
2005-07-27 13:50:00,68.49,68.51,68.49,68.5,2400.0,43.286,43.2986,43.286,43.2923,2400.0
2005-07-27 13:55:00,68.51,68.55,68.51,68.52,3400.0,43.2986,43.3239,43.2986,43.3049,3400.0
2005-07-27 14:00:00,68.51,68.57,68.5,68.57,5400.0,43.2986,43.3365,43.2923,43.3365,5400.0
2005-07-27 14:05:00,68.57,68.57,68.51,68.54,2200.0,43.3365,43.3365,43.2986,43.3176,2200.0
2005-07-27 14:10:00,68.56,68.61,68.55,68.6,4700.0,43.3302,43.3618,43.3239,43.3555,4700.0
2005-07-27 14:15:00,68.55,68.59,68.5,68.59,5300.0,43.3239,43.3492,43.2923,43.3492,5300.0
2005-07-27 14:20:00,68.64,68.64,68.61,68.63,1900.0,43.3808,43.3808,43.3618,43.3744,1900.0
2005-07-27 14:25:00,68.62,68.62,68.59,68.59,1400.0,43.3681,43.3681,43.3492,43.3492,1400.0
2005-07-27 14:30:00,68.64,68.65,68.62,68.64,9200.0,43.3808,43.3871,43.3681,43.3808,9200.0
2005-07-27 14:35:00,68.63,68.65,68.62,68.65,3000.0,43.3744,43.3871,43.3681,43.3871,3000.0
2005-07-27 14:40:00,68.66,68.68,68.63,68.63,4600.0,43.3934,43.406,43.3744,43.3744,4600.0
2005-07-27 14:45:00,68.65,68.66,68.65,68.66,5000.0,43.3871,43.3934,43.3871,43.3934,5000.0
2005-07-27 14:50:00,68.66,68.69,68.66,68.68,3800.0,43.3934,43.4124,43.3934,43.406,3800.0
2005-07-27 14:55:00,68.7,68.74,68.68,68.71,10700.0,43.4187,43.444,43.406,43.425,10700.0
2005-07-27 15:00:00,68.71,68.71,68.66,68.69,7400.0,43.425,43.425,43.3934,43.4124,7400.0
2005-07-27 15:05:00,68.68,68.68,68.62,68.63,5400.0,43.406,43.406,43.3681,43.3744,5400.0
2005-07-27 15:10:00,68.62,68.63,68.62,68.63,900.0,43.3681,43.3744,43.3681,43.3744,900.0
2005-07-27 15:15:00,68.68,68.7,68.68,68.7,2200.0,43.406,43.4187,43.406,43.4187,2200.0
2005-07-27 15:20:00,68.71,68.71,68.7,68.7,11800.0,43.425,43.425,43.4187,43.4187,11800.0
2005-07-27 15:25:00,68.7,68.74,68.69,68.69,36100.0,43.4187,43.444,43.4124,43.4124,36100.0
2005-07-27 15:30:00,68.69,68.72,68.69,68.72,6500.0,43.4124,43.4313,43.4124,43.4313,6500.0
2005-07-27 15:35:00,68.72,68.72,68.69,68.69,4100.0,43.4313,43.4313,43.4124,43.4124,4100.0
2005-07-27 15:40:00,68.69,68.7,68.66,68.69,5100.0,43.4124,43.4187,43.3934,43.4124,5100.0
2005-07-27 15:45:00,68.71,68.72,68.7,68.71,4500.0,43.425,43.4313,43.4187,43.425,4500.0
2005-07-27 15:50:00,68.73,68.75,68.72,68.75,4300.0,43.4376,43.4503,43.4313,43.4503,4300.0
2005-07-27 15:55:00,68.73,68.74,68.7,68.7,2300.0,43.4376,43.444,43.4187,43.4187,2300.0
2005-07-27 16:00:00,68.7,68.71,68.7,68.71,5900.0,43.4187,43.425,43.4187,43.425,5900.0
2005-07-27 16:05:00,68.74,68.74,68.74,68.74,500.0,43.444,43.444,43.444,43.444,500.0
2005-07-27 16:10:00,68.74,68.74,68.74,68.74,0.0,43.444,43.444,43.444,43.444,0.0
2005-07-28 09:30:00,68.79,68.85,68.79,68.84,40700.0,43.4756,43.5135,43.4756,43.5072,40700.0
2005-07-28 09:35:00,68.94,68.95,68.94,68.95,3400.0,43.5704,43.5767,43.5704,43.5767,3400.0
2005-07-28 09:40:00,68.94,69.0,68.91,68.94,8300.0,43.5704,43.6083,43.5514,43.5704,8300.0
2005-07-28 09:45:00,68.96,68.96,68.89,68.95,3300.0,43.583,43.583,43.5388,43.5767,3300.0
2005-07-28 09:50:00,68.95,68.95,68.89,68.89,2600.0,43.5767,43.5767,43.5388,43.5388,2600.0
2005-07-28 09:55:00,68.92,68.92,68.88,68.88,1600.0,43.5577,43.5577,43.5324,43.5324,1600.0
2005-07-28 10:00:00,68.9,68.9,68.9,68.9,400.0,43.5451,43.5451,43.5451,43.5451,400.0
2005-07-28 10:05:00,68.9,68.9,68.73,68.73,1800.0,43.5451,43.5451,43.4376,43.4376,1800.0
2005-07-28 10:10:00,68.79,68.79,68.76,68.79,3800.0,43.4756,43.4756,43.4566,43.4756,3800.0
2005-07-28 10:15:00,68.79,68.79,68.75,68.78,6600.0,43.4756,43.4756,43.4503,43.4692,6600.0
2005-07-28 10:20:00,68.78,68.79,68.7,68.7,2000.0,43.4692,43.4756,43.4187,43.4187,2000.0
2005-07-28 10:25:00,68.68,68.74,68.67,68.74,3800.0,43.406,43.444,43.3997,43.444,3800.0
2005-07-28 10:30:00,68.75,68.76,68.75,68.76,2900.0,43.4503,43.4566,43.4503,43.4566,2900.0
2005-07-28 10:35:00,68.76,68.83,68.76,68.83,5600.0,43.4566,43.5008,43.4566,43.5008,5600.0
2005-07-28 10:40:00,68.89,68.89,68.87,68.87,800.0,43.5388,43.5388,43.5261,43.5261,800.0
2005-07-28 10:45:00,68.88,68.94,68.87,68.92,8400.0,43.5324,43.5704,43.5261,43.5577,8400.0
2005-07-28 10:50:00,68.92,68.93,68.92,68.92,1100.0,43.5577,43.564,43.5577,43.5577,1100.0
2005-07-28 10:55:00,68.9,68.9,68.9,68.9,700.0,43.5451,43.5451,43.5451,43.5451,700.0
2005-07-28 11:00:00,68.89,68.91,68.83,68.83,2600.0,43.5388,43.5514,43.5008,43.5008,2600.0
2005-07-28 11:05:00,68.88,68.88,68.86,68.87,300.0,43.5324,43.5324,43.5198,43.5261,300.0
2005-07-28 11:10:00,68.86,68.86,68.83,68.84,4900.0,43.5198,43.5198,43.5008,43.5072,4900.0
2005-07-28 11:15:00,68.83,68.9,68.81,68.86,37200.0,43.5008,43.5451,43.4882,43.5198,37200.0
2005-07-28 11:20:00,68.89,68.89,68.89,68.89,100.0,43.5388,43.5388,43.5388,43.5388,100.0
2005-07-28 11:25:00,68.85,68.85,68.84,68.84,300.0,43.5135,43.5135,43.5072,43.5072,300.0
2005-07-28 11:30:00,68.86,68.9,68.86,68.9,1600.0,43.5198,43.5451,43.5198,43.5451,1600.0
2005-07-28 11:35:00,68.85,68.87,68.82,68.87,2800.0,43.5135,43.5261,43.4945,43.5261,2800.0
2005-07-28 11:40:00,68.94,69.0,68.94,69.0,4200.0,43.5704,43.6083,43.5704,43.6083,4200.0
2005-07-28 11:45:00,68.99,69.0,68.99,69.0,3100.0,43.602,43.6083,43.602,43.6083,3100.0
2005-07-28 11:50:00,69.0,69.0,68.95,69.0,2100.0,43.6083,43.6083,43.5767,43.6083,2100.0
2005-07-28 11:55:00,69.0,69.01,69.0,69.01,1300.0,43.6083,43.6146,43.6083,43.6146,1300.0
2005-07-28 12:00:00,69.01,69.02,68.98,69.02,1500.0,43.6146,43.6209,43.5956,43.6209,1500.0
2005-07-28 12:05:00,69.01,69.01,69.01,69.01,300.0,43.6146,43.6146,43.6146,43.6146,300.0
2005-07-28 12:10:00,69.01,69.01,69.01,69.01,0.0,43.6146,43.6146,43.6146,43.6146,0.0
2005-07-28 12:15:00,68.99,68.99,68.99,68.99,2000.0,43.602,43.602,43.602,43.602,2000.0
2005-07-28 12:20:00,68.98,69.0,68.98,69.0,10100.0,43.5956,43.6083,43.5956,43.6083,10100.0
2005-07-28 12:25:00,68.97,69.01,68.95,69.01,3300.0,43.5893,43.6146,43.5767,43.6146,3300.0
2005-07-28 12:30:00,69.0,69.0,69.0,69.0,300.0,43.6083,43.6083,43.6083,43.6083,300.0
2005-07-28 12:35:00,69.02,69.02,69.02,69.02,700.0,43.6209,43.6209,43.6209,43.6209,700.0
2005-07-28 12:40:00,69.0,69.04,69.0,69.04,3700.0,43.6083,43.6336,43.6083,43.6336,3700.0
2005-07-28 12:45:00,69.02,69.02,68.98,69.02,1700.0,43.6209,43.6209,43.5956,43.6209,1700.0
2005-07-28 12:50:00,69.02,69.02,69.02,69.02,0.0,43.6209,43.6209,43.6209,43.6209,0.0
2005-07-28 12:55:00,69.02,69.02,69.01,69.01,600.0,43.6209,43.6209,43.6146,43.6146,600.0
2005-07-28 13:00:00,69.01,69.01,69.01,69.01,0.0,43.6146,43.6146,43.6146,43.6146,0.0
2005-07-28 13:05:00,69.02,69.02,69.02,69.02,5000.0,43.6209,43.6209,43.6209,43.6209,5000.0
2005-07-28 13:10:00,68.96,69.02,68.96,69.02,1200.0,43.583,43.6209,43.583,43.6209,1200.0
2005-07-28 13:15:00,69.03,69.03,69.03,69.03,300.0,43.6272,43.6272,43.6272,43.6272,300.0
2005-07-28 13:20:00,69.03,69.06,68.99,69.05,3300.0,43.6272,43.6462,43.602,43.6399,3300.0
2005-07-28 13:25:00,69.08,69.08,69.08,69.08,1200.0,43.6588,43.6588,43.6588,43.6588,1200.0
2005-07-28 13:30:00,69.09,69.09,69.06,69.09,2300.0,43.6652,43.6652,43.6462,43.6652,2300.0
2005-07-28 13:35:00,69.1,69.15,69.1,69.15,3600.0,43.6715,43.7031,43.6715,43.7031,3600.0
2005-07-28 13:40:00,69.1,69.13,69.08,69.08,1100.0,43.6715,43.6904,43.6588,43.6588,1100.0
2005-07-28 13:45:00,69.11,69.13,69.11,69.13,1800.0,43.6778,43.6904,43.6778,43.6904,1800.0
2005-07-28 13:50:00,69.11,69.12,69.11,69.11,800.0,43.6778,43.6841,43.6778,43.6778,800.0
2005-07-28 13:55:00,69.11,69.11,69.04,69.04,6700.0,43.6778,43.6778,43.6336,43.6336,6700.0
2005-07-28 14:00:00,69.03,69.06,69.03,69.06,1400.0,43.6272,43.6462,43.6272,43.6462,1400.0
2005-07-28 14:05:00,69.03,69.1,69.03,69.09,16600.0,43.6272,43.6715,43.6272,43.6652,16600.0
2005-07-28 14:10:00,69.12,69.13,69.12,69.13,1500.0,43.6841,43.6904,43.6841,43.6904,1500.0
2005-07-28 14:15:00,69.08,69.1,69.06,69.1,1700.0,43.6588,43.6715,43.6462,43.6715,1700.0
2005-07-28 14:20:00,69.09,69.09,69.09,69.09,800.0,43.6652,43.6652,43.6652,43.6652,800.0
2005-07-28 14:25:00,69.11,69.11,69.07,69.07,900.0,43.6778,43.6778,43.6525,43.6525,900.0
2005-07-28 14:30:00,69.08,69.13,69.08,69.13,2000.0,43.6588,43.6904,43.6588,43.6904,2000.0
2005-07-28 14:35:00,69.15,69.15,69.12,69.12,2000.0,43.7031,43.7031,43.6841,43.6841,2000.0
2005-07-28 14:40:00,69.12,69.12,69.12,69.12,0.0,43.6841,43.6841,43.6841,43.6841,0.0
2005-07-28 14:45:00,69.09,69.12,69.09,69.12,800.0,43.6652,43.6841,43.6652,43.6841,800.0
2005-07-28 14:50:00,69.21,69.23,69.2,69.2,5000.0,43.741,43.7536,43.7347,43.7347,5000.0
2005-07-28 14:55:00,69.17,69.2,69.12,69.19,13400.0,43.7157,43.7347,43.6841,43.7284,13400.0
2005-07-28 15:00:00,69.13,69.13,69.1,69.12,3500.0,43.6904,43.6904,43.6715,43.6841,3500.0
2005-07-28 15:05:00,69.09,69.13,69.09,69.11,4900.0,43.6652,43.6904,43.6652,43.6778,4900.0
2005-07-28 15:10:00,69.1,69.12,69.1,69.12,900.0,43.6715,43.6841,43.6715,43.6841,900.0
2005-07-28 15:15:00,69.14,69.14,69.12,69.12,400.0,43.6968,43.6968,43.6841,43.6841,400.0
2005-07-28 15:20:00,69.17,69.17,69.17,69.17,100.0,43.7157,43.7157,43.7157,43.7157,100.0
2005-07-28 15:25:00,69.13,69.15,69.13,69.15,400.0,43.6904,43.7031,43.6904,43.7031,400.0
2005-07-28 15:30:00,69.16,69.16,69.12,69.13,2200.0,43.7094,43.7094,43.6841,43.6904,2200.0
2005-07-28 15:35:00,69.12,69.13,69.06,69.1,4700.0,43.6841,43.6904,43.6462,43.6715,4700.0
2005-07-28 15:40:00,69.06,69.09,69.04,69.04,1100.0,43.6462,43.6652,43.6336,43.6336,1100.0
2005-07-28 15:45:00,69.04,69.11,69.04,69.1,800.0,43.6336,43.6778,43.6336,43.6715,800.0
2005-07-28 15:50:00,69.09,69.11,69.07,69.08,12600.0,43.6652,43.6778,43.6525,43.6588,12600.0
2005-07-28 15:55:00,69.16,69.16,69.08,69.08,12000.0,43.7094,43.7094,43.6588,43.6588,12000.0
2005-07-28 16:00:00,69.18,69.18,69.18,69.18,2100.0,43.722,43.722,43.722,43.722,2100.0
2005-07-28 16:05:00,69.11,69.11,69.11,69.11,7600.0,43.6778,43.6778,43.6778,43.6778,7600.0
2005-07-28 16:10:00,69.22,69.22,69.22,69.22,11900.0,43.7473,43.7473,43.7473,43.7473,11900.0
2005-07-29 09:30:00,69.04,69.17,69.04,69.17,8800.0,43.6336,43.7157,43.6336,43.7157,8800.0
2005-07-29 09:35:00,69.17,69.17,69.17,69.17,0.0,43.7157,43.7157,43.7157,43.7157,0.0
2005-07-29 09:40:00,69.18,69.18,69.18,69.18,200.0,43.722,43.722,43.722,43.722,200.0
2005-07-29 09:45:00,69.18,69.18,69.18,69.18,100.0,43.722,43.722,43.722,43.722,100.0
2005-07-29 09:50:00,69.17,69.17,69.14,69.14,2100.0,43.7157,43.7157,43.6968,43.6968,2100.0
2005-07-29 09:55:00,69.11,69.2,69.11,69.2,1000.0,43.6778,43.7347,43.6778,43.7347,1000.0
2005-07-29 10:00:00,69.24,69.27,69.24,69.25,1500.0,43.76,43.7789,43.76,43.7663,1500.0
2005-07-29 10:05:00,69.2,69.2,69.16,69.2,1000.0,43.7347,43.7347,43.7094,43.7347,1000.0
2005-07-29 10:10:00,69.18,69.18,69.18,69.18,800.0,43.722,43.722,43.722,43.722,800.0
2005-07-29 10:15:00,69.07,69.07,69.06,69.06,10600.0,43.6525,43.6525,43.6462,43.6462,10600.0
2005-07-29 10:20:00,69.09,69.12,69.08,69.12,5100.0,43.6652,43.6841,43.6588,43.6841,5100.0
2005-07-29 10:25:00,69.12,69.13,69.11,69.11,1400.0,43.6841,43.6904,43.6778,43.6778,1400.0
2005-07-29 10:30:00,69.02,69.02,69.02,69.02,100.0,43.6209,43.6209,43.6209,43.6209,100.0
2005-07-29 10:35:00,69.02,69.08,69.02,69.08,3300.0,43.6209,43.6588,43.6209,43.6588,3300.0
2005-07-29 10:40:00,69.0,69.02,69.0,69.02,2800.0,43.6083,43.6209,43.6083,43.6209,2800.0
2005-07-29 10:45:00,69.02,69.02,69.02,69.02,2300.0,43.6209,43.6209,43.6209,43.6209,2300.0
2005-07-29 10:50:00,69.02,69.02,69.02,69.02,100.0,43.6209,43.6209,43.6209,43.6209,100.0
2005-07-29 10:55:00,68.97,69.04,68.97,69.04,1100.0,43.5893,43.6336,43.5893,43.6336,1100.0
2005-07-29 11:00:00,69.01,69.01,69.01,69.01,100.0,43.6146,43.6146,43.6146,43.6146,100.0
2005-07-29 11:05:00,68.97,68.97,68.93,68.93,2300.0,43.5893,43.5893,43.564,43.564,2300.0
2005-07-29 11:10:00,68.91,68.96,68.91,68.96,900.0,43.5514,43.583,43.5514,43.583,900.0
2005-07-29 11:15:00,68.93,68.97,68.93,68.97,700.0,43.564,43.5893,43.564,43.5893,700.0
2005-07-29 11:20:00,68.95,68.98,68.95,68.98,800.0,43.5767,43.5956,43.5767,43.5956,800.0
2005-07-29 11:25:00,68.97,68.97,68.97,68.97,400.0,43.5893,43.5893,43.5893,43.5893,400.0
2005-07-29 11:30:00,68.95,68.95,68.94,68.94,1000.0,43.5767,43.5767,43.5704,43.5704,1000.0
2005-07-29 11:35:00,68.98,68.98,68.92,68.92,700.0,43.5956,43.5956,43.5577,43.5577,700.0
2005-07-29 11:40:00,68.94,68.94,68.9,68.91,1200.0,43.5704,43.5704,43.5451,43.5514,1200.0
2005-07-29 11:45:00,68.89,68.89,68.82,68.82,3200.0,43.5388,43.5388,43.4945,43.4945,3200.0
2005-07-29 11:50:00,68.83,68.84,68.82,68.84,3400.0,43.5008,43.5072,43.4945,43.5072,3400.0
2005-07-29 11:55:00,68.83,68.88,68.83,68.87,1600.0,43.5008,43.5324,43.5008,43.5261,1600.0
2005-07-29 12:00:00,68.88,68.88,68.86,68.86,2000.0,43.5324,43.5324,43.5198,43.5198,2000.0
2005-07-29 12:05:00,68.83,68.86,68.83,68.84,2500.0,43.5008,43.5198,43.5008,43.5072,2500.0
2005-07-29 12:10:00,68.85,68.85,68.82,68.83,300.0,43.5135,43.5135,43.4945,43.5008,300.0
2005-07-29 12:15:00,68.86,68.86,68.84,68.84,700.0,43.5198,43.5198,43.5072,43.5072,700.0
2005-07-29 12:20:00,68.87,68.87,68.84,68.87,1100.0,43.5261,43.5261,43.5072,43.5261,1100.0
2005-07-29 12:25:00,68.84,68.91,68.82,68.83,7100.0,43.5072,43.5514,43.4945,43.5008,7100.0
2005-07-29 12:30:00,68.82,68.84,68.81,68.84,1200.0,43.4945,43.5072,43.4882,43.5072,1200.0
2005-07-29 12:35:00,68.85,68.95,68.85,68.95,1600.0,43.5135,43.5767,43.5135,43.5767,1600.0
2005-07-29 12:40:00,68.93,68.93,68.9,68.9,1900.0,43.564,43.564,43.5451,43.5451,1900.0
2005-07-29 12:45:00,68.91,68.92,68.9,68.9,3700.0,43.5514,43.5577,43.5451,43.5451,3700.0
2005-07-29 12:50:00,68.88,68.88,68.88,68.88,1100.0,43.5324,43.5324,43.5324,43.5324,1100.0
2005-07-29 12:55:00,68.88,68.88,68.86,68.86,1400.0,43.5324,43.5324,43.5198,43.5198,1400.0
2005-07-29 13:00:00,68.86,68.86,68.86,68.86,400.0,43.5198,43.5198,43.5198,43.5198,400.0
2005-07-29 13:05:00,68.9,68.9,68.9,68.9,100.0,43.5451,43.5451,43.5451,43.5451,100.0
2005-07-29 13:10:00,68.9,68.93,68.9,68.93,700.0,43.5451,43.564,43.5451,43.564,700.0
2005-07-29 13:15:00,68.93,68.93,68.87,68.92,3900.0,43.564,43.564,43.5261,43.5577,3900.0
2005-07-29 13:20:00,68.91,68.91,68.9,68.9,700.0,43.5514,43.5514,43.5451,43.5451,700.0
2005-07-29 13:25:00,68.88,68.88,68.88,68.88,200.0,43.5324,43.5324,43.5324,43.5324,200.0
2005-07-29 13:30:00,68.88,68.88,68.84,68.85,5700.0,43.5324,43.5324,43.5072,43.5135,5700.0
2005-07-29 13:35:00,68.85,68.85,68.85,68.85,700.0,43.5135,43.5135,43.5135,43.5135,700.0
2005-07-29 13:40:00,68.79,68.85,68.79,68.8,3000.0,43.4756,43.5135,43.4756,43.4819,3000.0
2005-07-29 13:45:00,68.85,68.86,68.85,68.86,400.0,43.5135,43.5198,43.5135,43.5198,400.0
2005-07-29 13:50:00,68.88,68.92,68.86,68.92,11300.0,43.5324,43.5577,43.5198,43.5577,11300.0
2005-07-29 13:55:00,68.93,68.94,68.92,68.92,700.0,43.564,43.5704,43.5577,43.5577,700.0
2005-07-29 14:00:00,68.92,68.93,68.9,68.9,2900.0,43.5577,43.564,43.5451,43.5451,2900.0
2005-07-29 14:05:00,68.88,68.99,68.88,68.99,7900.0,43.5324,43.602,43.5324,43.602,7900.0
2005-07-29 14:10:00,69.0,69.0,68.99,68.99,900.0,43.6083,43.6083,43.602,43.602,900.0
2005-07-29 14:15:00,68.96,68.98,68.91,68.94,3200.0,43.583,43.5956,43.5514,43.5704,3200.0
2005-07-29 14:20:00,68.94,69.01,68.93,69.01,30800.0,43.5704,43.6146,43.564,43.6146,30800.0
2005-07-29 14:25:00,69.0,69.0,68.99,68.99,11700.0,43.6083,43.6083,43.602,43.602,11700.0
2005-07-29 14:30:00,69.0,69.0,68.99,68.99,4200.0,43.6083,43.6083,43.602,43.602,4200.0
2005-07-29 14:35:00,68.99,68.99,68.96,68.96,900.0,43.602,43.602,43.583,43.583,900.0
2005-07-29 14:40:00,68.92,68.95,68.92,68.94,800.0,43.5577,43.5767,43.5577,43.5704,800.0
2005-07-29 14:45:00,68.86,68.86,68.86,68.86,200.0,43.5198,43.5198,43.5198,43.5198,200.0
2005-07-29 14:50:00,68.92,68.92,68.92,68.92,900.0,43.5577,43.5577,43.5577,43.5577,900.0
2005-07-29 14:55:00,68.92,68.93,68.87,68.93,700.0,43.5577,43.564,43.5261,43.564,700.0
2005-07-29 15:00:00,68.91,68.91,68.85,68.85,200.0,43.5514,43.5514,43.5135,43.5135,200.0
2005-07-29 15:05:00,68.87,68.87,68.87,68.87,100.0,43.5261,43.5261,43.5261,43.5261,100.0
2005-07-29 15:10:00,68.84,68.84,68.84,68.84,500.0,43.5072,43.5072,43.5072,43.5072,500.0
2005-07-29 15:15:00,68.85,68.85,68.75,68.76,1200.0,43.5135,43.5135,43.4503,43.4566,1200.0
2005-07-29 15:20:00,68.76,68.79,68.69,68.79,1700.0,43.4566,43.4756,43.4124,43.4756,1700.0
2005-07-29 15:25:00,68.76,68.76,68.68,68.74,700.0,43.4566,43.4566,43.406,43.444,700.0
2005-07-29 15:30:00,68.68,68.68,68.64,68.68,6300.0,43.406,43.406,43.3808,43.406,6300.0
2005-07-29 15:35:00,68.74,68.75,68.74,68.75,400.0,43.444,43.4503,43.444,43.4503,400.0
2005-07-29 15:40:00,68.7,68.74,68.68,68.68,2200.0,43.4187,43.444,43.406,43.406,2200.0
2005-07-29 15:45:00,68.67,68.67,68.62,68.66,23500.0,43.3997,43.3997,43.3681,43.3934,23500.0
2005-07-29 15:50:00,68.66,68.68,68.62,68.68,7100.0,43.3934,43.406,43.3681,43.406,7100.0
2005-07-29 15:55:00,68.68,68.69,68.62,68.62,8100.0,43.406,43.4124,43.3681,43.3681,8100.0
2005-07-29 16:00:00,68.62,68.62,68.62,68.62,1400.0,43.3681,43.3681,43.3681,43.3681,1400.0
2005-07-29 16:05:00,68.62,68.62,68.62,68.62,0.0,43.3681,43.3681,43.3681,43.3681,0.0
2005-07-29 16:10:00,68.62,68.62,68.62,68.62,0.0,43.3681,43.3681,43.3681,43.3681,0.0
2005-08-01 09:30:00,68.86,68.87,68.84,68.84,131700.0,43.5198,43.5261,43.5072,43.5072,131700.0
2005-08-01 09:35:00,68.87,68.89,68.86,68.86,38600.0,43.5261,43.5388,43.5198,43.5198,38600.0
2005-08-01 09:40:00,68.82,68.82,68.78,68.78,34000.0,43.4945,43.4945,43.4692,43.4692,34000.0
2005-08-01 09:45:00,68.78,68.82,68.71,68.82,22900.0,43.4692,43.4945,43.425,43.4945,22900.0
2005-08-01 09:50:00,68.82,68.85,68.8,68.8,400.0,43.4945,43.5135,43.4819,43.4819,400.0
2005-08-01 09:55:00,68.82,68.82,68.78,68.78,6400.0,43.4945,43.4945,43.4692,43.4692,6400.0
2005-08-01 10:00:00,68.78,68.79,68.74,68.78,60100.0,43.4692,43.4756,43.444,43.4692,60100.0
2005-08-01 10:05:00,68.78,68.78,68.71,68.75,7200.0,43.4692,43.4692,43.425,43.4503,7200.0
2005-08-01 10:10:00,68.71,68.76,68.66,68.76,10700.0,43.425,43.4566,43.3934,43.4566,10700.0
2005-08-01 10:15:00,68.76,68.79,68.73,68.76,13000.0,43.4566,43.4756,43.4376,43.4566,13000.0
2005-08-01 10:20:00,68.76,68.82,68.76,68.82,2300.0,43.4566,43.4945,43.4566,43.4945,2300.0
2005-08-01 10:25:00,68.8,68.8,68.78,68.79,3600.0,43.4819,43.4819,43.4692,43.4756,3600.0
2005-08-01 10:30:00,68.79,68.8,68.76,68.77,52200.0,43.4756,43.4819,43.4566,43.4629,52200.0
2005-08-01 10:35:00,68.77,68.77,68.7,68.73,16000.0,43.4629,43.4629,43.4187,43.4376,16000.0
2005-08-01 10:40:00,68.73,68.73,68.67,68.7,64500.0,43.4376,43.4376,43.3997,43.4187,64500.0
2005-08-01 10:45:00,68.7,68.7,68.66,68.67,42200.0,43.4187,43.4187,43.3934,43.3997,42200.0
2005-08-01 10:50:00,68.62,68.7,68.62,68.7,50700.0,43.3681,43.4187,43.3681,43.4187,50700.0
2005-08-01 10:55:00,68.69,68.74,68.68,68.7,7200.0,43.4124,43.444,43.406,43.4187,7200.0
2005-08-01 11:00:00,68.7,68.73,68.66,68.67,9500.0,43.4187,43.4376,43.3934,43.3997,9500.0
2005-08-01 11:05:00,68.68,68.7,68.65,68.69,15400.0,43.406,43.4187,43.3871,43.4124,15400.0
2005-08-01 11:10:00,68.68,68.68,68.59,68.59,1700.0,43.406,43.406,43.3492,43.3492,1700.0
2005-08-01 11:15:00,68.61,68.65,68.58,68.65,900.0,43.3618,43.3871,43.3428,43.3871,900.0
2005-08-01 11:20:00,68.65,68.65,68.62,68.63,1100.0,43.3871,43.3871,43.3681,43.3744,1100.0
2005-08-01 11:25:00,68.62,68.63,68.62,68.63,3400.0,43.3681,43.3744,43.3681,43.3744,3400.0
2005-08-01 11:30:00,68.64,68.66,68.64,68.66,1900.0,43.3808,43.3934,43.3808,43.3934,1900.0
2005-08-01 11:35:00,68.64,68.67,68.64,68.65,2000.0,43.3808,43.3997,43.3808,43.3871,2000.0
2005-08-01 11:40:00,68.67,68.67,68.67,68.67,100.0,43.3997,43.3997,43.3997,43.3997,100.0
2005-08-01 11:45:00,68.69,68.7,68.69,68.7,400.0,43.4124,43.4187,43.4124,43.4187,400.0
2005-08-01 11:50:00,68.67,68.73,68.67,68.67,1300.0,43.3997,43.4376,43.3997,43.3997,1300.0
2005-08-01 11:55:00,68.71,68.71,68.67,68.67,300.0,43.425,43.425,43.3997,43.3997,300.0
2005-08-01 12:00:00,68.69,68.73,68.69,68.73,6300.0,43.4124,43.4376,43.4124,43.4376,6300.0
2005-08-01 12:05:00,68.73,68.73,68.73,68.73,0.0,43.4376,43.4376,43.4376,43.4376,0.0
2005-08-01 12:10:00,68.74,68.74,68.73,68.73,1000.0,43.444,43.444,43.4376,43.4376,1000.0
2005-08-01 12:15:00,68.74,68.75,68.71,68.75,3800.0,43.444,43.4503,43.425,43.4503,3800.0
2005-08-01 12:20:00,68.75,68.76,68.75,68.76,200.0,43.4503,43.4566,43.4503,43.4566,200.0
2005-08-01 12:25:00,68.71,68.72,68.67,68.67,4100.0,43.425,43.4313,43.3997,43.3997,4100.0
2005-08-01 12:30:00,68.7,68.7,68.7,68.7,1100.0,43.4187,43.4187,43.4187,43.4187,1100.0
2005-08-01 12:35:00,68.7,68.73,68.69,68.71,2100.0,43.4187,43.4376,43.4124,43.425,2100.0
2005-08-01 12:40:00,68.73,68.73,68.73,68.73,300.0,43.4376,43.4376,43.4376,43.4376,300.0
2005-08-01 12:45:00,68.73,68.73,68.7,68.71,1900.0,43.4376,43.4376,43.4187,43.425,1900.0
2005-08-01 12:50:00,68.71,68.73,68.7,68.73,13700.0,43.425,43.4376,43.4187,43.4376,13700.0
2005-08-01 12:55:00,68.7,68.73,68.7,68.71,3000.0,43.4187,43.4376,43.4187,43.425,3000.0
2005-08-01 13:00:00,68.75,68.75,68.71,68.73,55800.0,43.4503,43.4503,43.425,43.4376,55800.0
2005-08-01 13:05:00,68.7,68.71,68.64,68.66,3500.0,43.4187,43.425,43.3808,43.3934,3500.0
2005-08-01 13:10:00,68.66,68.67,68.65,68.67,400.0,43.3934,43.3997,43.3871,43.3997,400.0
2005-08-01 13:15:00,68.68,68.68,68.63,68.63,15900.0,43.406,43.406,43.3744,43.3744,15900.0
2005-08-01 13:20:00,68.61,68.66,68.61,68.62,43500.0,43.3618,43.3934,43.3618,43.3681,43500.0
2005-08-01 13:25:00,68.63,68.65,68.63,68.65,50100.0,43.3744,43.3871,43.3744,43.3871,50100.0
2005-08-01 13:30:00,68.63,68.68,68.63,68.65,55100.0,43.3744,43.406,43.3744,43.3871,55100.0
2005-08-01 13:35:00,68.65,68.69,68.65,68.69,57800.0,43.3871,43.4124,43.3871,43.4124,57800.0
2005-08-01 13:40:00,68.69,68.69,68.66,68.67,2100.0,43.4124,43.4124,43.3934,43.3997,2100.0
2005-08-01 13:45:00,68.67,68.67,68.67,68.67,1400.0,43.3997,43.3997,43.3997,43.3997,1400.0
2005-08-01 13:50:00,68.69,68.7,68.67,68.67,1100.0,43.4124,43.4187,43.3997,43.3997,1100.0
2005-08-01 13:55:00,68.7,68.7,68.67,68.7,5400.0,43.4187,43.4187,43.3997,43.4187,5400.0
2005-08-01 14:00:00,68.68,68.76,68.67,68.72,12200.0,43.406,43.4566,43.3997,43.4313,12200.0
2005-08-01 14:05:00,68.79,68.79,68.72,68.72,1500.0,43.4756,43.4756,43.4313,43.4313,1500.0
2005-08-01 14:10:00,68.72,68.83,68.72,68.83,54700.0,43.4313,43.5008,43.4313,43.5008,54700.0
2005-08-01 14:15:00,68.84,68.87,68.82,68.86,4600.0,43.5072,43.5261,43.4945,43.5198,4600.0
2005-08-01 14:20:00,68.83,68.86,68.83,68.85,300.0,43.5008,43.5198,43.5008,43.5135,300.0
2005-08-01 14:25:00,68.85,68.87,68.81,68.81,5100.0,43.5135,43.5261,43.4882,43.4882,5100.0
2005-08-01 14:30:00,68.84,68.88,68.84,68.85,7300.0,43.5072,43.5324,43.5072,43.5135,7300.0
2005-08-01 14:35:00,68.89,68.89,68.82,68.82,5500.0,43.5388,43.5388,43.4945,43.4945,5500.0
2005-08-01 14:40:00,68.85,68.85,68.84,68.84,500.0,43.5135,43.5135,43.5072,43.5072,500.0
2005-08-01 14:45:00,68.82,68.83,68.79,68.79,3100.0,43.4945,43.5008,43.4756,43.4756,3100.0
2005-08-01 14:50:00,68.84,68.85,68.83,68.83,2100.0,43.5072,43.5135,43.5008,43.5008,2100.0
2005-08-01 14:55:00,68.81,68.81,68.81,68.81,900.0,43.4882,43.4882,43.4882,43.4882,900.0
2005-08-01 15:00:00,68.8,68.82,68.78,68.78,600.0,43.4819,43.4945,43.4692,43.4692,600.0
2005-08-01 15:05:00,68.81,68.81,68.74,68.8,6800.0,43.4882,43.4882,43.444,43.4819,6800.0
2005-08-01 15:10:00,68.8,68.81,68.79,68.79,1900.0,43.4819,43.4882,43.4756,43.4756,1900.0
2005-08-01 15:15:00,68.79,68.8,68.73,68.8,5000.0,43.4756,43.4819,43.4376,43.4819,5000.0
2005-08-01 15:20:00,68.75,68.8,68.75,68.8,5500.0,43.4503,43.4819,43.4503,43.4819,5500.0
2005-08-01 15:25:00,68.8,68.8,68.74,68.79,6400.0,43.4819,43.4819,43.444,43.4756,6400.0
2005-08-01 15:30:00,68.74,68.76,68.74,68.75,1800.0,43.444,43.4566,43.444,43.4503,1800.0
2005-08-01 15:35:00,68.79,68.79,68.73,68.73,2200.0,43.4756,43.4756,43.4376,43.4376,2200.0
2005-08-01 15:40:00,68.76,68.76,68.73,68.73,3500.0,43.4566,43.4566,43.4376,43.4376,3500.0
2005-08-01 15:45:00,68.77,68.77,68.75,68.75,1400.0,43.4629,43.4629,43.4503,43.4503,1400.0
2005-08-01 15:50:00,68.73,68.75,68.66,68.66,17200.0,43.4376,43.4503,43.3934,43.3934,17200.0
2005-08-01 15:55:00,68.65,68.7,68.61,68.67,36100.0,43.3871,43.4187,43.3618,43.3997,36100.0
2005-08-01 16:00:00,68.68,68.68,68.68,68.68,5200.0,43.406,43.406,43.406,43.406,5200.0
2005-08-01 16:05:00,68.68,68.68,68.68,68.68,0.0,43.406,43.406,43.406,43.406,0.0
2005-08-01 16:10:00,68.65,68.65,68.6,68.6,3000.0,43.3871,43.3871,43.3555,43.3555,3000.0
2005-08-02 09:35:00,68.84,68.84,68.84,68.84,6700.0,43.5072,43.5072,43.5072,43.5072,6700.0
2005-08-02 09:40:00,68.82,68.84,68.8,68.84,12300.0,43.4945,43.5072,43.4819,43.5072,12300.0
2005-08-02 09:45:00,68.9,68.9,68.87,68.87,9100.0,43.5451,43.5451,43.5261,43.5261,9100.0
2005-08-02 09:50:00,68.9,68.9,68.87,68.88,26800.0,43.5451,43.5451,43.5261,43.5324,26800.0
2005-08-02 09:55:00,68.89,68.9,68.86,68.88,10700.0,43.5388,43.5451,43.5198,43.5324,10700.0
2005-08-02 10:00:00,68.92,68.95,68.91,68.91,14300.0,43.5577,43.5767,43.5514,43.5514,14300.0
2005-08-02 10:05:00,68.99,69.06,68.99,69.06,6100.0,43.602,43.6462,43.602,43.6462,6100.0
2005-08-02 10:10:00,69.14,69.14,69.06,69.06,1100.0,43.6968,43.6968,43.6462,43.6462,1100.0
2005-08-02 10:15:00,69.05,69.08,69.05,69.08,3800.0,43.6399,43.6588,43.6399,43.6588,3800.0
2005-08-02 10:20:00,69.06,69.06,69.02,69.02,500.0,43.6462,43.6462,43.6209,43.6209,500.0
2005-08-02 10:25:00,69.03,69.08,69.02,69.06,2500.0,43.6272,43.6588,43.6209,43.6462,2500.0
2005-08-02 10:30:00,69.03,69.1,69.02,69.1,12200.0,43.6272,43.6715,43.6209,43.6715,12200.0
2005-08-02 10:35:00,69.09,69.12,69.06,69.07,66900.0,43.6652,43.6841,43.6462,43.6525,66900.0
2005-08-02 10:40:00,69.02,69.1,69.02,69.08,2200.0,43.6209,43.6715,43.6209,43.6588,2200.0
2005-08-02 10:45:00,69.04,69.07,69.04,69.05,700.0,43.6336,43.6525,43.6336,43.6399,700.0
2005-08-02 10:50:00,68.97,69.05,68.97,69.04,51400.0,43.5893,43.6399,43.5893,43.6336,51400.0
2005-08-02 10:55:00,69.04,69.04,69.0,69.0,3600.0,43.6336,43.6336,43.6083,43.6083,3600.0
2005-08-02 11:00:00,69.01,69.02,69.0,69.02,3100.0,43.6146,43.6209,43.6083,43.6209,3100.0
2005-08-02 11:05:00,69.01,69.02,68.97,69.0,2000.0,43.6146,43.6209,43.5893,43.6083,2000.0
2005-08-02 11:10:00,68.97,69.03,68.97,69.0,20000.0,43.5893,43.6272,43.5893,43.6083,20000.0
2005-08-02 11:15:00,69.0,69.01,68.99,68.99,9000.0,43.6083,43.6146,43.602,43.602,9000.0
2005-08-02 11:20:00,69.04,69.05,69.01,69.04,2900.0,43.6336,43.6399,43.6146,43.6336,2900.0
2005-08-02 11:25:00,69.01,69.01,69.01,69.01,6200.0,43.6146,43.6146,43.6146,43.6146,6200.0
2005-08-02 11:30:00,69.01,69.02,68.97,68.99,13200.0,43.6146,43.6209,43.5893,43.602,13200.0
2005-08-02 11:35:00,68.99,69.05,68.99,69.05,6900.0,43.602,43.6399,43.602,43.6399,6900.0
2005-08-02 11:40:00,69.04,69.04,69.04,69.04,1400.0,43.6336,43.6336,43.6336,43.6336,1400.0
2005-08-02 11:45:00,69.02,69.04,69.02,69.04,6000.0,43.6209,43.6336,43.6209,43.6336,6000.0
2005-08-02 11:50:00,69.04,69.11,69.03,69.11,12300.0,43.6336,43.6778,43.6272,43.6778,12300.0
2005-08-02 11:55:00,69.11,69.11,69.07,69.07,3400.0,43.6778,43.6778,43.6525,43.6525,3400.0
2005-08-02 12:00:00,69.07,69.09,69.04,69.06,21000.0,43.6525,43.6652,43.6336,43.6462,21000.0
2005-08-02 12:05:00,69.03,69.07,69.03,69.06,36800.0,43.6272,43.6525,43.6272,43.6462,36800.0
2005-08-02 12:10:00,69.03,69.07,69.03,69.07,2000.0,43.6272,43.6525,43.6272,43.6525,2000.0
2005-08-02 12:15:00,69.07,69.09,69.04,69.09,7600.0,43.6525,43.6652,43.6336,43.6652,7600.0
2005-08-02 12:20:00,69.09,69.14,69.09,69.14,9900.0,43.6652,43.6968,43.6652,43.6968,9900.0
2005-08-02 12:25:00,69.12,69.15,69.08,69.15,22100.0,43.6841,43.7031,43.6588,43.7031,22100.0
2005-08-02 12:30:00,69.15,69.15,69.11,69.11,14100.0,43.7031,43.7031,43.6778,43.6778,14100.0
2005-08-02 12:35:00,69.11,69.11,69.1,69.1,11500.0,43.6778,43.6778,43.6715,43.6715,11500.0
2005-08-02 12:40:00,69.1,69.1,69.08,69.08,12100.0,43.6715,43.6715,43.6588,43.6588,12100.0
2005-08-02 12:45:00,69.08,69.08,69.08,69.08,5400.0,43.6588,43.6588,43.6588,43.6588,5400.0
2005-08-02 12:50:00,69.08,69.08,69.02,69.02,9200.0,43.6588,43.6588,43.6209,43.6209,9200.0
2005-08-02 12:55:00,69.08,69.08,69.03,69.07,11600.0,43.6588,43.6588,43.6272,43.6525,11600.0
2005-08-02 13:00:00,69.07,69.07,69.05,69.05,13000.0,43.6525,43.6525,43.6399,43.6399,13000.0
2005-08-02 13:05:00,69.04,69.05,69.04,69.05,8800.0,43.6336,43.6399,43.6336,43.6399,8800.0
2005-08-02 13:10:00,69.05,69.1,69.05,69.09,6200.0,43.6399,43.6715,43.6399,43.6652,6200.0
2005-08-02 13:15:00,69.09,69.09,69.07,69.08,1600.0,43.6652,43.6652,43.6525,43.6588,1600.0
2005-08-02 13:20:00,69.03,69.1,69.03,69.09,6700.0,43.6272,43.6715,43.6272,43.6652,6700.0
2005-08-02 13:25:00,69.06,69.1,69.06,69.1,1500.0,43.6462,43.6715,43.6462,43.6715,1500.0
2005-08-02 13:30:00,69.11,69.11,69.08,69.08,1300.0,43.6778,43.6778,43.6588,43.6588,1300.0
2005-08-02 13:35:00,69.1,69.1,69.05,69.09,13100.0,43.6715,43.6715,43.6399,43.6652,13100.0
2005-08-02 13:40:00,69.09,69.1,69.05,69.08,35200.0,43.6652,43.6715,43.6399,43.6588,35200.0
2005-08-02 13:45:00,69.05,69.05,69.03,69.04,3600.0,43.6399,43.6399,43.6272,43.6336,3600.0
2005-08-02 13:50:00,69.03,69.03,68.99,69.01,2600.0,43.6272,43.6272,43.602,43.6146,2600.0
2005-08-02 13:55:00,69.01,69.01,69.01,69.01,2300.0,43.6146,43.6146,43.6146,43.6146,2300.0
2005-08-02 14:00:00,69.01,69.03,69.0,69.03,3700.0,43.6146,43.6272,43.6083,43.6272,3700.0
2005-08-02 14:05:00,69.05,69.09,69.05,69.07,2400.0,43.6399,43.6652,43.6399,43.6525,2400.0
2005-08-02 14:10:00,69.04,69.12,69.04,69.12,6700.0,43.6336,43.6841,43.6336,43.6841,6700.0
2005-08-02 14:15:00,69.1,69.1,69.08,69.08,27000.0,43.6715,43.6715,43.6588,43.6588,27000.0
2005-08-02 14:20:00,69.1,69.12,69.1,69.11,4800.0,43.6715,43.6841,43.6715,43.6778,4800.0
2005-08-02 14:25:00,69.08,69.08,69.06,69.06,10400.0,43.6588,43.6588,43.6462,43.6462,10400.0
2005-08-02 14:30:00,69.06,69.08,69.02,69.07,15200.0,43.6462,43.6588,43.6209,43.6525,15200.0
2005-08-02 14:35:00,69.06,69.07,69.01,69.06,2600.0,43.6462,43.6525,43.6146,43.6462,2600.0
2005-08-02 14:40:00,69.06,69.09,69.03,69.09,7200.0,43.6462,43.6652,43.6272,43.6652,7200.0
2005-08-02 14:45:00,69.06,69.11,69.06,69.09,11600.0,43.6462,43.6778,43.6462,43.6652,11600.0
2005-08-02 14:50:00,69.09,69.12,69.09,69.1,18900.0,43.6652,43.6841,43.6652,43.6715,18900.0
2005-08-02 14:55:00,69.09,69.14,69.08,69.08,8700.0,43.6652,43.6968,43.6588,43.6588,8700.0
2005-08-02 15:00:00,69.08,69.13,69.03,69.05,5600.0,43.6588,43.6904,43.6272,43.6399,5600.0
2005-08-02 15:05:00,69.04,69.13,69.02,69.09,4600.0,43.6336,43.6904,43.6209,43.6652,4600.0
2005-08-02 15:10:00,69.1,69.12,69.07,69.12,3400.0,43.6715,43.6841,43.6525,43.6841,3400.0
2005-08-02 15:15:00,69.09,69.13,69.09,69.11,3700.0,43.6652,43.6904,43.6652,43.6778,3700.0
2005-08-02 15:20:00,69.09,69.12,69.09,69.09,4900.0,43.6652,43.6841,43.6652,43.6652,4900.0
2005-08-02 15:25:00,69.08,69.09,69.06,69.08,25900.0,43.6588,43.6652,43.6462,43.6588,25900.0
2005-08-02 15:30:00,69.08,69.13,69.08,69.12,16600.0,43.6588,43.6904,43.6588,43.6841,16600.0
2005-08-02 15:35:00,69.11,69.14,69.08,69.13,35300.0,43.6778,43.6968,43.6588,43.6904,35300.0
2005-08-02 15:40:00,69.1,69.14,69.08,69.14,5400.0,43.6715,43.6968,43.6588,43.6968,5400.0
2005-08-02 15:45:00,69.13,69.16,69.1,69.16,54200.0,43.6904,43.7094,43.6715,43.7094,54200.0
2005-08-02 15:50:00,69.17,69.2,69.14,69.18,11700.0,43.7157,43.7347,43.6968,43.722,11700.0
2005-08-02 15:55:00,69.18,69.19,69.18,69.19,7900.0,43.722,43.7284,43.722,43.7284,7900.0
2005-08-02 16:00:00,69.15,69.19,69.15,69.19,39500.0,43.7031,43.7284,43.7031,43.7284,39500.0
2005-08-02 16:05:00,69.13,69.15,69.13,69.15,200.0,43.6904,43.7031,43.6904,43.7031,200.0
2005-08-02 16:10:00,69.15,69.15,69.15,69.15,0.0,43.7031,43.7031,43.7031,43.7031,0.0
2005-08-03 09:40:00,69.09,69.09,69.02,69.07,15600.0,43.6652,43.6652,43.6209,43.6525,15600.0
2005-08-03 09:45:00,69.02,69.09,69.02,69.09,1400.0,43.6209,43.6652,43.6209,43.6652,1400.0
2005-08-03 09:50:00,69.09,69.1,69.07,69.07,11800.0,43.6652,43.6715,43.6525,43.6525,11800.0
2005-08-03 09:55:00,69.08,69.09,69.0,69.0,23500.0,43.6588,43.6652,43.6083,43.6083,23500.0
2005-08-03 10:00:00,69.01,69.03,68.99,69.01,9600.0,43.6146,43.6272,43.602,43.6146,9600.0
2005-08-03 10:05:00,69.0,69.03,68.99,69.0,12800.0,43.6083,43.6272,43.602,43.6083,12800.0
2005-08-03 10:10:00,69.02,69.04,68.99,68.99,37400.0,43.6209,43.6336,43.602,43.602,37400.0
2005-08-03 10:15:00,68.97,69.06,68.97,69.06,56400.0,43.5893,43.6462,43.5893,43.6462,56400.0
2005-08-03 10:20:00,69.05,69.05,69.01,69.04,1500.0,43.6399,43.6399,43.6146,43.6336,1500.0
2005-08-03 10:25:00,69.04,69.05,69.02,69.04,6400.0,43.6336,43.6399,43.6209,43.6336,6400.0
2005-08-03 10:30:00,69.04,69.06,69.0,69.03,5600.0,43.6336,43.6462,43.6083,43.6272,5600.0
2005-08-03 10:35:00,69.05,69.09,69.05,69.06,10100.0,43.6399,43.6652,43.6399,43.6462,10100.0
2005-08-03 10:40:00,69.08,69.13,69.08,69.13,9300.0,43.6588,43.6904,43.6588,43.6904,9300.0
2005-08-03 10:45:00,69.13,69.18,69.12,69.15,3500.0,43.6904,43.722,43.6841,43.7031,3500.0
2005-08-03 10:50:00,69.14,69.17,69.14,69.16,11900.0,43.6968,43.7157,43.6968,43.7094,11900.0
2005-08-03 10:55:00,69.15,69.16,69.12,69.12,3200.0,43.7031,43.7094,43.6841,43.6841,3200.0
2005-08-03 11:00:00,69.1,69.11,69.08,69.1,1800.0,43.6715,43.6778,43.6588,43.6715,1800.0
2005-08-03 11:05:00,69.07,69.1,69.07,69.09,5700.0,43.6525,43.6715,43.6525,43.6652,5700.0
2005-08-03 11:10:00,69.1,69.14,69.08,69.14,2800.0,43.6715,43.6968,43.6588,43.6968,2800.0
2005-08-03 11:15:00,69.14,69.2,69.13,69.2,3100.0,43.6968,43.7347,43.6904,43.7347,3100.0
2005-08-03 11:20:00,69.17,69.17,69.17,69.17,1300.0,43.7157,43.7157,43.7157,43.7157,1300.0
2005-08-03 11:25:00,69.2,69.2,69.16,69.19,800.0,43.7347,43.7347,43.7094,43.7284,800.0
2005-08-03 11:30:00,69.19,69.2,69.16,69.18,8900.0,43.7284,43.7347,43.7094,43.722,8900.0
2005-08-03 11:35:00,69.16,69.18,69.14,69.18,2500.0,43.7094,43.722,43.6968,43.722,2500.0
2005-08-03 11:40:00,69.16,69.19,69.15,69.18,2900.0,43.7094,43.7284,43.7031,43.722,2900.0
2005-08-03 11:45:00,69.17,69.17,69.13,69.13,2100.0,43.7157,43.7157,43.6904,43.6904,2100.0
2005-08-03 11:50:00,69.16,69.19,69.15,69.16,4400.0,43.7094,43.7284,43.7031,43.7094,4400.0
2005-08-03 11:55:00,69.15,69.18,69.15,69.15,5500.0,43.7031,43.722,43.7031,43.7031,5500.0
2005-08-03 12:00:00,69.18,69.18,69.15,69.17,23200.0,43.722,43.722,43.7031,43.7157,23200.0
2005-08-03 12:05:00,69.17,69.19,69.15,69.19,3300.0,43.7157,43.7284,43.7031,43.7284,3300.0
2005-08-03 12:10:00,69.18,69.18,69.15,69.15,2400.0,43.722,43.722,43.7031,43.7031,2400.0
2005-08-03 12:15:00,69.18,69.18,69.18,69.18,400.0,43.722,43.722,43.722,43.722,400.0
2005-08-03 12:20:00,69.19,69.21,69.17,69.21,11100.0,43.7284,43.741,43.7157,43.741,11100.0
2005-08-03 12:25:00,69.2,69.25,69.2,69.21,103100.0,43.7347,43.7663,43.7347,43.741,103100.0
2005-08-03 12:30:00,69.25,69.25,69.2,69.21,202100.0,43.7663,43.7663,43.7347,43.741,202100.0
2005-08-03 12:35:00,69.24,69.24,69.21,69.21,327700.0,43.76,43.76,43.741,43.741,327700.0
2005-08-03 12:40:00,69.2,69.21,69.17,69.21,3800.0,43.7347,43.741,43.7157,43.741,3800.0
2005-08-03 12:45:00,69.21,69.21,69.19,69.21,2900.0,43.741,43.741,43.7284,43.741,2900.0
2005-08-03 12:50:00,69.19,69.23,69.19,69.2,3400.0,43.7284,43.7536,43.7284,43.7347,3400.0
2005-08-03 12:55:00,69.2,69.21,69.18,69.21,12200.0,43.7347,43.741,43.722,43.741,12200.0
2005-08-03 13:00:00,69.17,69.2,69.15,69.19,21100.0,43.7157,43.7347,43.7031,43.7284,21100.0
2005-08-03 13:05:00,69.2,69.2,69.17,69.2,29100.0,43.7347,43.7347,43.7157,43.7347,29100.0
2005-08-03 13:10:00,69.19,69.2,69.15,69.2,13000.0,43.7284,43.7347,43.7031,43.7347,13000.0
2005-08-03 13:15:00,69.18,69.18,69.18,69.18,600.0,43.722,43.722,43.722,43.722,600.0
2005-08-03 13:20:00,69.19,69.2,69.16,69.2,600.0,43.7284,43.7347,43.7094,43.7347,600.0
2005-08-03 13:25:00,69.18,69.21,69.18,69.21,9800.0,43.722,43.741,43.722,43.741,9800.0
2005-08-03 13:30:00,69.2,69.21,69.18,69.19,1100.0,43.7347,43.741,43.722,43.7284,1100.0
2005-08-03 13:35:00,69.2,69.24,69.18,69.19,4000.0,43.7347,43.76,43.722,43.7284,4000.0
2005-08-03 13:40:00,69.17,69.21,69.16,69.2,18900.0,43.7157,43.741,43.7094,43.7347,18900.0
2005-08-03 13:45:00,69.21,69.22,69.19,69.19,5700.0,43.741,43.7473,43.7284,43.7284,5700.0
2005-08-03 13:50:00,69.19,69.24,69.19,69.24,11800.0,43.7284,43.76,43.7284,43.76,11800.0
2005-08-03 13:55:00,69.23,69.25,69.2,69.2,10300.0,43.7536,43.7663,43.7347,43.7347,10300.0
2005-08-03 14:00:00,69.22,69.25,69.2,69.25,22400.0,43.7473,43.7663,43.7347,43.7663,22400.0
2005-08-03 14:05:00,69.21,69.25,69.21,69.23,14500.0,43.741,43.7663,43.741,43.7536,14500.0
2005-08-03 14:10:00,69.21,69.24,69.18,69.21,18900.0,43.741,43.76,43.722,43.741,18900.0
2005-08-03 14:15:00,69.23,69.26,69.22,69.22,7600.0,43.7536,43.7726,43.7473,43.7473,7600.0
2005-08-03 14:20:00,69.22,69.22,69.17,69.17,5400.0,43.7473,43.7473,43.7157,43.7157,5400.0
2005-08-03 14:25:00,69.17,69.17,69.12,69.12,2500.0,43.7157,43.7157,43.6841,43.6841,2500.0
2005-08-03 14:30:00,69.14,69.14,69.11,69.13,16000.0,43.6968,43.6968,43.6778,43.6904,16000.0
2005-08-03 14:35:00,69.14,69.14,69.11,69.14,25200.0,43.6968,43.6968,43.6778,43.6968,25200.0
2005-08-03 14:40:00,69.14,69.15,69.08,69.1,13300.0,43.6968,43.7031,43.6588,43.6715,13300.0
2005-08-03 14:45:00,69.11,69.11,69.08,69.09,3500.0,43.6778,43.6778,43.6588,43.6652,3500.0
2005-08-03 14:50:00,69.09,69.1,69.06,69.07,17600.0,43.6652,43.6715,43.6462,43.6525,17600.0
2005-08-03 14:55:00,69.08,69.09,69.07,69.08,2300.0,43.6588,43.6652,43.6525,43.6588,2300.0
2005-08-03 15:00:00,69.07,69.09,69.05,69.05,23600.0,43.6525,43.6652,43.6399,43.6399,23600.0
2005-08-03 15:05:00,69.05,69.09,69.03,69.08,10800.0,43.6399,43.6652,43.6272,43.6588,10800.0
2005-08-03 15:10:00,69.1,69.12,69.08,69.09,11700.0,43.6715,43.6841,43.6588,43.6652,11700.0
2005-08-03 15:15:00,69.09,69.15,69.09,69.12,7900.0,43.6652,43.7031,43.6652,43.6841,7900.0
2005-08-03 15:20:00,69.13,69.15,69.11,69.11,11100.0,43.6904,43.7031,43.6778,43.6778,11100.0
2005-08-03 15:25:00,69.12,69.13,69.1,69.13,12500.0,43.6841,43.6904,43.6715,43.6904,12500.0
2005-08-03 15:30:00,69.13,69.14,69.12,69.12,9700.0,43.6904,43.6968,43.6841,43.6841,9700.0
2005-08-03 15:35:00,69.16,69.16,69.11,69.12,8900.0,43.7094,43.7094,43.6778,43.6841,8900.0
2005-08-03 15:40:00,69.11,69.2,69.11,69.2,16600.0,43.6778,43.7347,43.6778,43.7347,16600.0
2005-08-03 15:45:00,69.2,69.2,69.16,69.16,8500.0,43.7347,43.7347,43.7094,43.7094,8500.0
2005-08-03 15:50:00,69.2,69.2,69.18,69.2,2500.0,43.7347,43.7347,43.722,43.7347,2500.0
2005-08-03 15:55:00,69.16,69.26,69.16,69.26,21000.0,43.7094,43.7726,43.7094,43.7726,21000.0
2005-08-03 16:00:00,69.22,69.29,69.22,69.29,15100.0,43.7473,43.7916,43.7473,43.7916,15100.0
2005-08-03 16:05:00,69.23,69.23,69.23,69.23,197800.0,43.7536,43.7536,43.7536,43.7536,197800.0
2005-08-03 16:10:00,69.23,69.23,69.23,69.23,0.0,43.7536,43.7536,43.7536,43.7536,0.0
2005-08-04 09:30:00,68.95,69.12,68.95,69.12,14000.0,43.5767,43.6841,43.5767,43.6841,14000.0
2005-08-04 09:35:00,69.08,69.08,69.0,69.0,16000.0,43.6588,43.6588,43.6083,43.6083,16000.0
2005-08-04 09:40:00,69.06,69.06,69.0,69.01,700.0,43.6462,43.6462,43.6083,43.6146,700.0
2005-08-04 09:45:00,69.04,69.04,68.94,69.0,1200.0,43.6336,43.6336,43.5704,43.6083,1200.0
2005-08-04 09:50:00,69.0,69.0,68.98,68.99,13200.0,43.6083,43.6083,43.5956,43.602,13200.0
2005-08-04 09:55:00,68.98,68.98,68.9,68.9,5500.0,43.5956,43.5956,43.5451,43.5451,5500.0
2005-08-04 10:00:00,68.89,68.93,68.89,68.93,9400.0,43.5388,43.564,43.5388,43.564,9400.0
2005-08-04 10:05:00,68.91,68.95,68.91,68.94,13200.0,43.5514,43.5767,43.5514,43.5704,13200.0
2005-08-04 10:10:00,68.97,68.97,68.97,68.97,200.0,43.5893,43.5893,43.5893,43.5893,200.0
2005-08-04 10:15:00,68.96,68.99,68.95,68.98,11200.0,43.583,43.602,43.5767,43.5956,11200.0
2005-08-04 10:20:00,69.0,69.01,68.95,68.95,16100.0,43.6083,43.6146,43.5767,43.5767,16100.0
2005-08-04 10:25:00,68.98,69.0,68.98,68.98,2100.0,43.5956,43.6083,43.5956,43.5956,2100.0
2005-08-04 10:30:00,68.98,68.99,68.95,68.95,3800.0,43.5956,43.602,43.5767,43.5767,3800.0
2005-08-04 10:35:00,68.99,68.99,68.97,68.97,6900.0,43.602,43.602,43.5893,43.5893,6900.0
2005-08-04 10:40:00,68.99,68.99,68.96,68.97,1700.0,43.602,43.602,43.583,43.5893,1700.0
2005-08-04 10:45:00,68.96,69.0,68.96,68.99,21200.0,43.583,43.6083,43.583,43.602,21200.0
2005-08-04 10:50:00,69.01,69.02,68.96,69.02,20500.0,43.6146,43.6209,43.583,43.6209,20500.0
2005-08-04 10:55:00,68.99,69.04,68.99,69.01,19600.0,43.602,43.6336,43.602,43.6146,19600.0
2005-08-04 11:00:00,69.04,69.08,69.03,69.03,3300.0,43.6336,43.6588,43.6272,43.6272,3300.0
2005-08-04 11:05:00,69.03,69.03,69.03,69.03,100.0,43.6272,43.6272,43.6272,43.6272,100.0
2005-08-04 11:10:00,69.05,69.07,69.05,69.06,500.0,43.6399,43.6525,43.6399,43.6462,500.0
2005-08-04 11:15:00,69.05,69.08,69.02,69.02,700.0,43.6399,43.6588,43.6209,43.6209,700.0
2005-08-04 11:20:00,69.06,69.06,69.03,69.06,600.0,43.6462,43.6462,43.6272,43.6462,600.0
2005-08-04 11:25:00,69.07,69.07,69.03,69.06,900.0,43.6525,43.6525,43.6272,43.6462,900.0
2005-08-04 11:30:00,69.03,69.03,68.99,69.01,2500.0,43.6272,43.6272,43.602,43.6146,2500.0
2005-08-04 11:35:00,68.99,69.01,68.94,68.98,19800.0,43.602,43.6146,43.5704,43.5956,19800.0
2005-08-04 11:40:00,68.98,69.0,68.98,69.0,600.0,43.5956,43.6083,43.5956,43.6083,600.0
2005-08-04 11:45:00,68.94,68.95,68.9,68.9,15500.0,43.5704,43.5767,43.5451,43.5451,15500.0
2005-08-04 11:50:00,68.9,68.9,68.9,68.9,0.0,43.5451,43.5451,43.5451,43.5451,0.0
2005-08-04 11:55:00,68.94,68.99,68.87,68.87,19200.0,43.5704,43.602,43.5261,43.5261,19200.0
2005-08-04 12:00:00,68.86,68.87,68.82,68.82,9100.0,43.5198,43.5261,43.4945,43.4945,9100.0
2005-08-04 12:05:00,68.85,68.85,68.77,68.82,2600.0,43.5135,43.5135,43.4629,43.4945,2600.0
2005-08-04 12:10:00,68.85,68.87,68.83,68.86,14000.0,43.5135,43.5261,43.5008,43.5198,14000.0
2005-08-04 12:15:00,68.83,68.86,68.81,68.83,3400.0,43.5008,43.5198,43.4882,43.5008,3400.0
2005-08-04 12:20:00,68.84,68.84,68.84,68.84,600.0,43.5072,43.5072,43.5072,43.5072,600.0
2005-08-04 12:25:00,68.84,68.84,68.83,68.84,14500.0,43.5072,43.5072,43.5008,43.5072,14500.0
2005-08-04 12:30:00,68.84,68.86,68.84,68.86,1000.0,43.5072,43.5198,43.5072,43.5198,1000.0
2005-08-04 12:35:00,68.86,68.86,68.86,68.86,300.0,43.5198,43.5198,43.5198,43.5198,300.0
2005-08-04 12:40:00,68.86,68.86,68.86,68.86,0.0,43.5198,43.5198,43.5198,43.5198,0.0
2005-08-04 12:45:00,68.86,68.86,68.84,68.84,600.0,43.5198,43.5198,43.5072,43.5072,600.0
2005-08-04 12:50:00,68.83,68.83,68.8,68.83,10400.0,43.5008,43.5008,43.4819,43.5008,10400.0
2005-08-04 12:55:00,68.85,68.85,68.82,68.82,700.0,43.5135,43.5135,43.4945,43.4945,700.0
2005-08-04 13:00:00,68.84,68.86,68.84,68.86,1100.0,43.5072,43.5198,43.5072,43.5198,1100.0
2005-08-04 13:05:00,68.85,68.88,68.85,68.85,20800.0,43.5135,43.5324,43.5135,43.5135,20800.0
2005-08-04 13:10:00,68.84,68.87,68.84,68.85,1100.0,43.5072,43.5261,43.5072,43.5135,1100.0
2005-08-04 13:15:00,68.87,68.87,68.84,68.84,1400.0,43.5261,43.5261,43.5072,43.5072,1400.0
2005-08-04 13:20:00,68.84,68.86,68.8,68.83,2900.0,43.5072,43.5198,43.4819,43.5008,2900.0
2005-08-04 13:25:00,68.8,68.82,68.77,68.81,4600.0,43.4819,43.4945,43.4629,43.4882,4600.0
2005-08-04 13:30:00,68.84,68.84,68.78,68.8,1500.0,43.5072,43.5072,43.4692,43.4819,1500.0
2005-08-04 13:35:00,68.81,68.81,68.78,68.79,5000.0,43.4882,43.4882,43.4692,43.4756,5000.0
2005-08-04 13:40:00,68.79,68.85,68.79,68.85,47800.0,43.4756,43.5135,43.4756,43.5135,47800.0
2005-08-04 13:45:00,68.85,68.85,68.82,68.85,1600.0,43.5135,43.5135,43.4945,43.5135,1600.0
2005-08-04 13:50:00,68.84,68.84,68.8,68.8,2900.0,43.5072,43.5072,43.4819,43.4819,2900.0
2005-08-04 13:55:00,68.82,68.82,68.82,68.82,700.0,43.4945,43.4945,43.4945,43.4945,700.0
2005-08-04 14:00:00,68.83,68.87,68.83,68.87,1500.0,43.5008,43.5261,43.5008,43.5261,1500.0
2005-08-04 14:05:00,68.88,68.89,68.86,68.89,4400.0,43.5324,43.5388,43.5198,43.5388,4400.0
2005-08-04 14:10:00,68.89,68.89,68.83,68.87,3900.0,43.5388,43.5388,43.5008,43.5261,3900.0
2005-08-04 14:15:00,68.84,68.85,68.8,68.85,3400.0,43.5072,43.5135,43.4819,43.5135,3400.0
2005-08-04 14:20:00,68.85,68.85,68.78,68.82,4700.0,43.5135,43.5135,43.4692,43.4945,4700.0
2005-08-04 14:25:00,68.84,68.85,68.83,68.83,7900.0,43.5072,43.5135,43.5008,43.5008,7900.0
2005-08-04 14:30:00,68.82,68.85,68.8,68.82,11800.0,43.4945,43.5135,43.4819,43.4945,11800.0
2005-08-04 14:35:00,68.82,68.86,68.81,68.86,1900.0,43.4945,43.5198,43.4882,43.5198,1900.0
2005-08-04 14:40:00,68.86,68.88,68.86,68.86,1300.0,43.5198,43.5324,43.5198,43.5198,1300.0
2005-08-04 14:45:00,68.86,68.86,68.82,68.82,1600.0,43.5198,43.5198,43.4945,43.4945,1600.0
2005-08-04 14:50:00,68.83,68.9,68.78,68.78,8100.0,43.5008,43.5451,43.4692,43.4692,8100.0
2005-08-04 14:55:00,68.81,68.84,68.8,68.83,3200.0,43.4882,43.5072,43.4819,43.5008,3200.0
2005-08-04 15:00:00,68.81,68.85,68.8,68.85,2200.0,43.4882,43.5135,43.4819,43.5135,2200.0
2005-08-04 15:05:00,68.85,68.87,68.85,68.86,1600.0,43.5135,43.5261,43.5135,43.5198,1600.0
2005-08-04 15:10:00,68.87,68.91,68.83,68.86,9800.0,43.5261,43.5514,43.5008,43.5198,9800.0
2005-08-04 15:15:00,68.84,68.85,68.84,68.85,1700.0,43.5072,43.5135,43.5072,43.5135,1700.0
2005-08-04 15:20:00,68.9,68.9,68.87,68.9,11400.0,43.5451,43.5451,43.5261,43.5451,11400.0
2005-08-04 15:25:00,68.91,68.91,68.88,68.91,8000.0,43.5514,43.5514,43.5324,43.5514,8000.0
2005-08-04 15:30:00,68.9,68.93,68.88,68.89,1000.0,43.5451,43.564,43.5324,43.5388,1000.0
2005-08-04 15:35:00,68.89,68.89,68.83,68.87,1100.0,43.5388,43.5388,43.5008,43.5261,1100.0
2005-08-04 15:40:00,68.87,68.88,68.84,68.87,2800.0,43.5261,43.5324,43.5072,43.5261,2800.0
2005-08-04 15:45:00,68.85,68.86,68.8,68.8,13000.0,43.5135,43.5198,43.4819,43.4819,13000.0
2005-08-04 15:50:00,68.8,68.8,68.78,68.8,50900.0,43.4819,43.4819,43.4692,43.4819,50900.0
2005-08-04 15:55:00,68.77,68.8,68.71,68.73,38200.0,43.4629,43.4819,43.425,43.4376,38200.0
2005-08-04 16:00:00,68.79,68.79,68.79,68.79,100.0,43.4756,43.4756,43.4756,43.4756,100.0
2005-08-04 16:05:00,68.79,68.79,68.66,68.66,12800.0,43.4756,43.4756,43.3934,43.3934,12800.0
2005-08-04 16:10:00,68.66,68.66,68.66,68.66,0.0,43.3934,43.3934,43.3934,43.3934,0.0
2005-08-05 09:35:00,68.58,68.64,68.56,68.56,7900.0,43.3428,43.3808,43.3302,43.3302,7900.0
2005-08-05 09:40:00,68.53,68.56,68.47,68.47,12000.0,43.3112,43.3302,43.2733,43.2733,12000.0
2005-08-05 09:45:00,68.48,68.51,68.47,68.51,8700.0,43.2796,43.2986,43.2733,43.2986,8700.0
2005-08-05 09:50:00,68.52,68.56,68.47,68.47,9300.0,43.3049,43.3302,43.2733,43.2733,9300.0
2005-08-05 09:55:00,68.43,68.45,68.43,68.43,400.0,43.248,43.2607,43.248,43.248,400.0
2005-08-05 10:00:00,68.4,68.4,68.36,68.36,1400.0,43.2291,43.2291,43.2038,43.2038,1400.0
2005-08-05 10:05:00,68.39,68.39,68.33,68.33,300.0,43.2228,43.2228,43.1848,43.1848,300.0
2005-08-05 10:10:00,68.33,68.38,68.33,68.38,2600.0,43.1848,43.2164,43.1848,43.2164,2600.0
2005-08-05 10:15:00,68.41,68.42,68.37,68.38,10200.0,43.2354,43.2417,43.2101,43.2164,10200.0
2005-08-05 10:20:00,68.4,68.4,68.25,68.25,2100.0,43.2291,43.2291,43.1343,43.1343,2100.0
2005-08-05 10:25:00,68.28,68.29,68.25,68.26,3800.0,43.1532,43.1596,43.1343,43.1406,3800.0
2005-08-05 10:30:00,68.28,68.31,68.25,68.31,8700.0,43.1532,43.1722,43.1343,43.1722,8700.0
2005-08-05 10:35:00,68.3,68.31,68.27,68.31,4100.0,43.1659,43.1722,43.1469,43.1722,4100.0
2005-08-05 10:40:00,68.31,68.31,68.26,68.26,700.0,43.1722,43.1722,43.1406,43.1406,700.0
2005-08-05 10:45:00,68.26,68.31,68.26,68.3,1000.0,43.1406,43.1722,43.1406,43.1659,1000.0
2005-08-05 10:50:00,68.3,68.34,68.3,68.32,24500.0,43.1659,43.1912,43.1659,43.1785,24500.0
2005-08-05 10:55:00,68.33,68.33,68.29,68.29,28200.0,43.1848,43.1848,43.1596,43.1596,28200.0
2005-08-05 11:00:00,68.33,68.34,68.3,68.3,16900.0,43.1848,43.1912,43.1659,43.1659,16900.0
2005-08-05 11:05:00,68.3,68.32,68.3,68.32,500.0,43.1659,43.1785,43.1659,43.1785,500.0
2005-08-05 11:10:00,68.34,68.34,68.29,68.29,3100.0,43.1912,43.1912,43.1596,43.1596,3100.0
2005-08-05 11:15:00,68.28,68.3,68.26,68.26,5800.0,43.1532,43.1659,43.1406,43.1406,5800.0
2005-08-05 11:20:00,68.27,68.29,68.27,68.27,2400.0,43.1469,43.1596,43.1469,43.1469,2400.0
2005-08-05 11:25:00,68.26,68.26,68.19,68.19,7400.0,43.1406,43.1406,43.0964,43.0964,7400.0
2005-08-05 11:30:00,68.19,68.19,68.19,68.19,1000.0,43.0964,43.0964,43.0964,43.0964,1000.0
2005-08-05 11:35:00,68.17,68.17,68.15,68.16,17700.0,43.0837,43.0837,43.0711,43.0774,17700.0
2005-08-05 11:40:00,68.15,68.19,68.15,68.15,6300.0,43.0711,43.0964,43.0711,43.0711,6300.0
2005-08-05 11:45:00,68.17,68.18,68.14,68.14,16600.0,43.0837,43.09,43.0648,43.0648,16600.0
2005-08-05 11:50:00,68.13,68.14,68.08,68.11,19500.0,43.0584,43.0648,43.0268,43.0458,19500.0
2005-08-05 11:55:00,68.1,68.11,68.03,68.03,2400.0,43.0395,43.0458,42.9952,42.9952,2400.0
2005-08-05 12:00:00,68.07,68.1,68.07,68.08,2700.0,43.0205,43.0395,43.0205,43.0268,2700.0
2005-08-05 12:05:00,68.09,68.1,68.06,68.06,34400.0,43.0332,43.0395,43.0142,43.0142,34400.0
2005-08-05 12:10:00,68.06,68.06,68.06,68.06,0.0,43.0142,43.0142,43.0142,43.0142,0.0
2005-08-05 12:15:00,68.06,68.06,68.03,68.04,3800.0,43.0142,43.0142,42.9952,43.0016,3800.0
2005-08-05 12:20:00,68.07,68.09,68.07,68.09,500.0,43.0205,43.0332,43.0205,43.0332,500.0
2005-08-05 12:25:00,68.05,68.11,68.05,68.11,47800.0,43.0079,43.0458,43.0079,43.0458,47800.0
2005-08-05 12:30:00,68.11,68.11,68.1,68.11,8300.0,43.0458,43.0458,43.0395,43.0458,8300.0
2005-08-05 12:35:00,68.09,68.09,68.07,68.07,300.0,43.0332,43.0332,43.0205,43.0205,300.0
2005-08-05 12:40:00,68.07,68.07,68.07,68.07,400.0,43.0205,43.0205,43.0205,43.0205,400.0
2005-08-05 12:45:00,68.09,68.1,68.09,68.09,900.0,43.0332,43.0395,43.0332,43.0332,900.0
2005-08-05 12:50:00,68.1,68.13,68.1,68.13,17800.0,43.0395,43.0584,43.0395,43.0584,17800.0
2005-08-05 12:55:00,68.13,68.13,68.09,68.13,5800.0,43.0584,43.0584,43.0332,43.0584,5800.0
2005-08-05 13:00:00,68.08,68.12,68.08,68.11,800.0,43.0268,43.0521,43.0268,43.0458,800.0
2005-08-05 13:05:00,68.13,68.13,68.12,68.12,400.0,43.0584,43.0584,43.0521,43.0521,400.0
2005-08-05 13:10:00,68.13,68.2,68.13,68.2,1800.0,43.0584,43.1027,43.0584,43.1027,1800.0
2005-08-05 13:15:00,68.18,68.23,68.17,68.2,10600.0,43.09,43.1216,43.0837,43.1027,10600.0
2005-08-05 13:20:00,68.2,68.21,68.18,68.21,26500.0,43.1027,43.109,43.09,43.109,26500.0
2005-08-05 13:25:00,68.19,68.19,68.15,68.15,500.0,43.0964,43.0964,43.0711,43.0711,500.0
2005-08-05 13:30:00,68.16,68.18,68.15,68.18,2000.0,43.0774,43.09,43.0711,43.09,2000.0
2005-08-05 13:35:00,68.16,68.18,68.16,68.18,200.0,43.0774,43.09,43.0774,43.09,200.0
2005-08-05 13:40:00,68.16,68.17,68.15,68.17,5000.0,43.0774,43.0837,43.0711,43.0837,5000.0
2005-08-05 13:45:00,68.12,68.12,68.09,68.09,1900.0,43.0521,43.0521,43.0332,43.0332,1900.0
2005-08-05 13:50:00,68.1,68.13,68.09,68.13,3300.0,43.0395,43.0584,43.0332,43.0584,3300.0
2005-08-05 13:55:00,68.16,68.17,68.16,68.17,3700.0,43.0774,43.0837,43.0774,43.0837,3700.0
2005-08-05 14:00:00,68.14,68.14,68.12,68.12,2800.0,43.0648,43.0648,43.0521,43.0521,2800.0
2005-08-05 14:05:00,68.12,68.13,68.12,68.13,500.0,43.0521,43.0584,43.0521,43.0584,500.0
2005-08-05 14:10:00,68.14,68.14,68.09,68.09,3000.0,43.0648,43.0648,43.0332,43.0332,3000.0
2005-08-05 14:15:00,68.07,68.09,68.07,68.09,700.0,43.0205,43.0332,43.0205,43.0332,700.0
2005-08-05 14:20:00,68.08,68.08,68.05,68.05,600.0,43.0268,43.0268,43.0079,43.0079,600.0
2005-08-05 14:25:00,68.08,68.09,68.08,68.09,2600.0,43.0268,43.0332,43.0268,43.0332,2600.0
2005-08-05 14:30:00,68.13,68.13,68.11,68.13,1500.0,43.0584,43.0584,43.0458,43.0584,1500.0
2005-08-05 14:35:00,68.13,68.16,68.13,68.15,1000.0,43.0584,43.0774,43.0584,43.0711,1000.0
2005-08-05 14:40:00,68.15,68.15,68.1,68.15,1000.0,43.0711,43.0711,43.0395,43.0711,1000.0
2005-08-05 14:45:00,68.14,68.16,68.12,68.12,5800.0,43.0648,43.0774,43.0521,43.0521,5800.0
2005-08-05 14:50:00,68.13,68.15,68.11,68.15,2600.0,43.0584,43.0711,43.0458,43.0711,2600.0
2005-08-05 14:55:00,68.11,68.14,68.1,68.1,3200.0,43.0458,43.0648,43.0395,43.0395,3200.0
2005-08-05 15:00:00,68.12,68.16,68.09,68.15,13400.0,43.0521,43.0774,43.0332,43.0711,13400.0
2005-08-05 15:05:00,68.15,68.15,68.1,68.15,7900.0,43.0711,43.0711,43.0395,43.0711,7900.0
2005-08-05 15:10:00,68.13,68.13,68.1,68.11,1200.0,43.0584,43.0584,43.0395,43.0458,1200.0
2005-08-05 15:15:00,68.1,68.11,68.1,68.11,1800.0,43.0395,43.0458,43.0395,43.0458,1800.0
2005-08-05 15:20:00,68.15,68.17,68.13,68.17,1100.0,43.0711,43.0837,43.0584,43.0837,1100.0
2005-08-05 15:25:00,68.15,68.15,68.09,68.1,3300.0,43.0711,43.0711,43.0332,43.0395,3300.0
2005-08-05 15:30:00,68.19,68.22,68.17,68.17,2500.0,43.0964,43.1153,43.0837,43.0837,2500.0
2005-08-05 15:35:00,68.15,68.21,68.15,68.2,600.0,43.0711,43.109,43.0711,43.1027,600.0
2005-08-05 15:40:00,68.17,68.18,68.14,68.15,6800.0,43.0837,43.09,43.0648,43.0711,6800.0
2005-08-05 15:45:00,68.15,68.15,68.13,68.13,8000.0,43.0711,43.0711,43.0584,43.0584,8000.0
2005-08-05 15:50:00,68.12,68.16,68.1,68.1,5300.0,43.0521,43.0774,43.0395,43.0395,5300.0
2005-08-05 15:55:00,68.1,68.18,68.1,68.18,1000.0,43.0395,43.09,43.0395,43.09,1000.0
2005-08-05 16:00:00,68.16,68.16,68.1,68.1,4700.0,43.0774,43.0774,43.0395,43.0395,4700.0
2005-08-05 16:05:00,68.1,68.1,68.1,68.1,0.0,43.0395,43.0395,43.0395,43.0395,0.0
2005-08-05 16:10:00,68.1,68.1,68.1,68.1,0.0,43.0395,43.0395,43.0395,43.0395,0.0
2005-08-08 09:30:00,68.19,68.38,68.19,68.38,3000.0,43.0964,43.2164,43.0964,43.2164,3000.0
2005-08-08 09:35:00,68.36,68.36,68.36,68.36,100.0,43.2038,43.2038,43.2038,43.2038,100.0
2005-08-08 09:40:00,68.41,68.41,68.28,68.28,10400.0,43.2354,43.2354,43.1532,43.1532,10400.0
2005-08-08 09:45:00,68.29,68.37,68.29,68.35,2200.0,43.1596,43.2101,43.1596,43.1975,2200.0
2005-08-08 09:50:00,68.31,68.37,68.31,68.37,2200.0,43.1722,43.2101,43.1722,43.2101,2200.0
2005-08-08 09:55:00,68.42,68.42,68.36,68.37,6600.0,43.2417,43.2417,43.2038,43.2101,6600.0
2005-08-08 10:00:00,68.38,68.44,68.38,68.44,3100.0,43.2164,43.2544,43.2164,43.2544,3100.0
2005-08-08 10:05:00,68.44,68.44,68.41,68.41,6900.0,43.2544,43.2544,43.2354,43.2354,6900.0
2005-08-08 10:10:00,68.39,68.4,68.36,68.36,4000.0,43.2228,43.2291,43.2038,43.2038,4000.0
2005-08-08 10:15:00,68.35,68.35,68.3,68.33,2100.0,43.1975,43.1975,43.1659,43.1848,2100.0
2005-08-08 10:20:00,68.38,68.39,68.38,68.39,1000.0,43.2164,43.2228,43.2164,43.2228,1000.0
2005-08-08 10:25:00,68.39,68.41,68.37,68.41,7900.0,43.2228,43.2354,43.2101,43.2354,7900.0
2005-08-08 10:30:00,68.4,68.4,68.36,68.36,2000.0,43.2291,43.2291,43.2038,43.2038,2000.0
2005-08-08 10:35:00,68.33,68.33,68.27,68.31,3300.0,43.1848,43.1848,43.1469,43.1722,3300.0
2005-08-08 10:40:00,68.31,68.31,68.27,68.27,3000.0,43.1722,43.1722,43.1469,43.1469,3000.0
2005-08-08 10:45:00,68.24,68.25,68.22,68.24,4700.0,43.128,43.1343,43.1153,43.128,4700.0
2005-08-08 10:50:00,68.24,68.24,68.14,68.15,9600.0,43.128,43.128,43.0648,43.0711,9600.0
2005-08-08 10:55:00,68.16,68.16,68.14,68.16,5400.0,43.0774,43.0774,43.0648,43.0774,5400.0
2005-08-08 11:00:00,68.17,68.2,68.16,68.17,9500.0,43.0837,43.1027,43.0774,43.0837,9500.0
2005-08-08 11:05:00,68.18,68.23,68.18,68.23,22900.0,43.09,43.1216,43.09,43.1216,22900.0
2005-08-08 11:10:00,68.22,68.23,68.18,68.18,1400.0,43.1153,43.1216,43.09,43.09,1400.0
2005-08-08 11:15:00,68.19,68.24,68.19,68.24,2300.0,43.0964,43.128,43.0964,43.128,2300.0
2005-08-08 11:20:00,68.24,68.27,68.23,68.27,2000.0,43.128,43.1469,43.1216,43.1469,2000.0
2005-08-08 11:25:00,68.25,68.27,68.23,68.25,3100.0,43.1343,43.1469,43.1216,43.1343,3100.0
2005-08-08 11:30:00,68.29,68.29,68.21,68.25,15100.0,43.1596,43.1596,43.109,43.1343,15100.0
2005-08-08 11:35:00,68.26,68.27,68.25,68.26,1100.0,43.1406,43.1469,43.1343,43.1406,1100.0
2005-08-08 11:40:00,68.21,68.21,68.2,68.2,300.0,43.109,43.109,43.1027,43.1027,300.0
2005-08-08 11:45:00,68.19,68.2,68.15,68.18,36500.0,43.0964,43.1027,43.0711,43.09,36500.0
2005-08-08 11:50:00,68.19,68.2,68.18,68.19,6400.0,43.0964,43.1027,43.09,43.0964,6400.0
2005-08-08 11:55:00,68.18,68.21,68.16,68.21,5100.0,43.09,43.109,43.0774,43.109,5100.0
2005-08-08 12:00:00,68.22,68.22,68.18,68.22,600.0,43.1153,43.1153,43.09,43.1153,600.0
2005-08-08 12:05:00,68.2,68.22,68.17,68.17,1400.0,43.1027,43.1153,43.0837,43.0837,1400.0
2005-08-08 12:10:00,68.22,68.22,68.2,68.2,300.0,43.1153,43.1153,43.1027,43.1027,300.0
2005-08-08 12:15:00,68.23,68.26,68.2,68.22,1500.0,43.1216,43.1406,43.1027,43.1153,1500.0
2005-08-08 12:20:00,68.24,68.26,68.17,68.2,7500.0,43.128,43.1406,43.0837,43.1027,7500.0
2005-08-08 12:25:00,68.17,68.2,68.17,68.2,1200.0,43.0837,43.1027,43.0837,43.1027,1200.0
2005-08-08 12:30:00,68.18,68.18,68.16,68.17,2200.0,43.09,43.09,43.0774,43.0837,2200.0
2005-08-08 12:35:00,68.19,68.19,68.19,68.19,1000.0,43.0964,43.0964,43.0964,43.0964,1000.0
2005-08-08 12:40:00,68.18,68.18,68.18,68.18,4400.0,43.09,43.09,43.09,43.09,4400.0
2005-08-08 12:45:00,68.2,68.23,68.18,68.19,5500.0,43.1027,43.1216,43.09,43.0964,5500.0
2005-08-08 12:50:00,68.22,68.23,68.18,68.2,3800.0,43.1153,43.1216,43.09,43.1027,3800.0
2005-08-08 12:55:00,68.21,68.24,68.21,68.24,51600.0,43.109,43.128,43.109,43.128,51600.0
2005-08-08 13:00:00,68.22,68.24,68.18,68.18,8000.0,43.1153,43.128,43.09,43.09,8000.0
2005-08-08 13:05:00,68.17,68.22,68.16,68.16,3300.0,43.0837,43.1153,43.0774,43.0774,3300.0
2005-08-08 13:10:00,68.11,68.11,68.09,68.09,1000.0,43.0458,43.0458,43.0332,43.0332,1000.0
2005-08-08 13:15:00,68.08,68.13,68.08,68.13,5000.0,43.0268,43.0584,43.0268,43.0584,5000.0
2005-08-08 13:20:00,68.14,68.14,68.08,68.08,14500.0,43.0648,43.0648,43.0268,43.0268,14500.0
2005-08-08 13:25:00,68.14,68.14,68.0,68.0,24300.0,43.0648,43.0648,42.9763,42.9763,24300.0
2005-08-08 13:30:00,68.11,68.15,68.11,68.11,2100.0,43.0458,43.0711,43.0458,43.0458,2100.0
2005-08-08 13:35:00,68.12,68.14,68.12,68.14,1700.0,43.0521,43.0648,43.0521,43.0648,1700.0
2005-08-08 13:40:00,68.14,68.16,68.14,68.15,11800.0,43.0648,43.0774,43.0648,43.0711,11800.0
2005-08-08 13:45:00,68.17,68.17,68.13,68.17,2700.0,43.0837,43.0837,43.0584,43.0837,2700.0
2005-08-08 13:50:00,68.18,68.18,68.1,68.1,5300.0,43.09,43.09,43.0395,43.0395,5300.0
2005-08-08 13:55:00,68.09,68.12,68.08,68.12,1600.0,43.0332,43.0521,43.0268,43.0521,1600.0
2005-08-08 14:00:00,68.12,68.12,68.11,68.11,800.0,43.0521,43.0521,43.0458,43.0458,800.0
2005-08-08 14:05:00,68.11,68.11,68.05,68.05,4600.0,43.0458,43.0458,43.0079,43.0079,4600.0
2005-08-08 14:10:00,68.03,68.03,67.96,67.96,5600.0,42.9952,42.9952,42.951,42.951,5600.0
2005-08-08 14:15:00,67.96,67.99,67.95,67.99,2300.0,42.951,42.97,42.9447,42.97,2300.0
2005-08-08 14:20:00,67.99,68.0,67.98,67.99,4200.0,42.97,42.9763,42.9636,42.97,4200.0
2005-08-08 14:25:00,68.0,68.0,67.98,67.98,1700.0,42.9763,42.9763,42.9636,42.9636,1700.0
2005-08-08 14:30:00,68.0,68.02,67.98,67.98,2000.0,42.9763,42.9889,42.9636,42.9636,2000.0
2005-08-08 14:35:00,67.97,68.02,67.97,67.99,3000.0,42.9573,42.9889,42.9573,42.97,3000.0
2005-08-08 14:40:00,68.0,68.0,67.96,67.96,12100.0,42.9763,42.9763,42.951,42.951,12100.0
2005-08-08 14:45:00,67.98,67.98,67.96,67.98,3700.0,42.9636,42.9636,42.951,42.9636,3700.0
2005-08-08 14:50:00,67.96,68.0,67.96,68.0,3200.0,42.951,42.9763,42.951,42.9763,3200.0
2005-08-08 14:55:00,67.99,68.02,67.98,68.02,4400.0,42.97,42.9889,42.9636,42.9889,4400.0
2005-08-08 15:00:00,68.0,68.0,67.97,67.99,4800.0,42.9763,42.9763,42.9573,42.97,4800.0
2005-08-08 15:05:00,67.99,68.0,67.98,68.0,44300.0,42.97,42.9763,42.9636,42.9763,44300.0
2005-08-08 15:10:00,67.97,68.02,67.97,67.99,7100.0,42.9573,42.9889,42.9573,42.97,7100.0
2005-08-08 15:15:00,67.99,68.03,67.99,68.02,5500.0,42.97,42.9952,42.97,42.9889,5500.0
2005-08-08 15:20:00,67.99,68.0,67.93,67.93,4100.0,42.97,42.9763,42.932,42.932,4100.0
2005-08-08 15:25:00,67.93,68.0,67.93,68.0,6000.0,42.932,42.9763,42.932,42.9763,6000.0
2005-08-08 15:30:00,67.99,68.01,67.96,68.01,12300.0,42.97,42.9826,42.951,42.9826,12300.0
2005-08-08 15:35:00,68.01,68.04,67.99,68.02,18400.0,42.9826,43.0016,42.97,42.9889,18400.0
2005-08-08 15:40:00,67.99,68.02,67.96,67.98,32700.0,42.97,42.9889,42.951,42.9636,32700.0
2005-08-08 15:45:00,67.98,67.98,67.9,67.96,10500.0,42.9636,42.9636,42.9131,42.951,10500.0
2005-08-08 15:50:00,67.94,67.99,67.88,67.89,42600.0,42.9384,42.97,42.9004,42.9068,42600.0
2005-08-08 15:55:00,67.89,67.96,67.88,67.93,19900.0,42.9068,42.951,42.9004,42.932,19900.0
2005-08-08 16:00:00,67.96,67.98,67.96,67.98,16700.0,42.951,42.9636,42.951,42.9636,16700.0
2005-08-08 16:05:00,67.98,67.98,67.98,67.98,0.0,42.9636,42.9636,42.9636,42.9636,0.0
2005-08-08 16:10:00,67.98,67.98,67.98,67.98,0.0,42.9636,42.9636,42.9636,42.9636,0.0
2005-08-09 09:30:00,68.3,68.3,68.3,68.3,4100.0,43.1659,43.1659,43.1659,43.1659,4100.0
2005-08-09 09:35:00,68.33,68.33,68.23,68.23,30300.0,43.1848,43.1848,43.1216,43.1216,30300.0
2005-08-09 09:40:00,68.23,68.32,68.21,68.28,92900.0,43.1216,43.1785,43.109,43.1532,92900.0
2005-08-09 09:45:00,68.25,68.25,68.25,68.25,4100.0,43.1343,43.1343,43.1343,43.1343,4100.0
2005-08-09 09:50:00,68.29,68.3,68.29,68.3,9200.0,43.1596,43.1659,43.1596,43.1659,9200.0
2005-08-09 09:55:00,68.31,68.32,68.24,68.3,61500.0,43.1722,43.1785,43.128,43.1659,61500.0
2005-08-09 10:00:00,68.27,68.31,68.27,68.28,48000.0,43.1469,43.1722,43.1469,43.1532,48000.0
2005-08-09 10:05:00,68.23,68.27,68.23,68.25,66900.0,43.1216,43.1469,43.1216,43.1343,66900.0
2005-08-09 10:10:00,68.25,68.26,68.24,68.24,7500.0,43.1343,43.1406,43.128,43.128,7500.0
2005-08-09 10:15:00,68.23,68.23,68.23,68.23,4900.0,43.1216,43.1216,43.1216,43.1216,4900.0
2005-08-09 10:20:00,68.19,68.24,68.19,68.24,600.0,43.0964,43.128,43.0964,43.128,600.0
2005-08-09 10:25:00,68.27,68.27,68.24,68.25,4100.0,43.1469,43.1469,43.128,43.1343,4100.0
2005-08-09 10:30:00,68.29,68.33,68.29,68.33,3900.0,43.1596,43.1848,43.1596,43.1848,3900.0
2005-08-09 10:35:00,68.32,68.32,68.27,68.27,2800.0,43.1785,43.1785,43.1469,43.1469,2800.0
2005-08-09 10:40:00,68.27,68.28,68.27,68.27,800.0,43.1469,43.1532,43.1469,43.1469,800.0
2005-08-09 10:45:00,68.33,68.33,68.3,68.33,1400.0,43.1848,43.1848,43.1659,43.1848,1400.0
2005-08-09 10:50:00,68.33,68.33,68.3,68.33,1800.0,43.1848,43.1848,43.1659,43.1848,1800.0
2005-08-09 10:55:00,68.32,68.32,68.32,68.32,300.0,43.1785,43.1785,43.1785,43.1785,300.0
2005-08-09 11:00:00,68.35,68.37,68.33,68.34,1900.0,43.1975,43.2101,43.1848,43.1912,1900.0
2005-08-09 11:05:00,68.32,68.32,68.28,68.28,900.0,43.1785,43.1785,43.1532,43.1532,900.0
2005-08-09 11:10:00,68.31,68.34,68.31,68.34,4100.0,43.1722,43.1912,43.1722,43.1912,4100.0
2005-08-09 11:15:00,68.3,68.3,68.3,68.3,600.0,43.1659,43.1659,43.1659,43.1659,600.0
2005-08-09 11:20:00,68.32,68.33,68.32,68.32,2000.0,43.1785,43.1848,43.1785,43.1785,2000.0
2005-08-09 11:25:00,68.32,68.36,68.32,68.36,3000.0,43.1785,43.2038,43.1785,43.2038,3000.0
2005-08-09 11:30:00,68.34,68.38,68.34,68.38,1200.0,43.1912,43.2164,43.1912,43.2164,1200.0
2005-08-09 11:35:00,68.35,68.35,68.35,68.35,200.0,43.1975,43.1975,43.1975,43.1975,200.0
2005-08-09 11:40:00,68.38,68.38,68.38,68.38,100.0,43.2164,43.2164,43.2164,43.2164,100.0
2005-08-09 11:45:00,68.38,68.38,68.38,68.38,0.0,43.2164,43.2164,43.2164,43.2164,0.0
2005-08-09 11:50:00,68.35,68.36,68.35,68.36,400.0,43.1975,43.2038,43.1975,43.2038,400.0
2005-08-09 11:55:00,68.33,68.37,68.33,68.36,2100.0,43.1848,43.2101,43.1848,43.2038,2100.0
2005-08-09 12:00:00,68.36,68.36,68.34,68.34,800.0,43.2038,43.2038,43.1912,43.1912,800.0
2005-08-09 12:05:00,68.36,68.36,68.36,68.36,900.0,43.2038,43.2038,43.2038,43.2038,900.0
2005-08-09 12:10:00,68.34,68.36,68.33,68.36,700.0,43.1912,43.2038,43.1848,43.2038,700.0
2005-08-09 12:15:00,68.36,68.36,68.36,68.36,600.0,43.2038,43.2038,43.2038,43.2038,600.0
2005-08-09 12:20:00,68.36,68.36,68.36,68.36,500.0,43.2038,43.2038,43.2038,43.2038,500.0
2005-08-09 12:25:00,68.36,68.36,68.36,68.36,300.0,43.2038,43.2038,43.2038,43.2038,300.0
2005-08-09 12:30:00,68.33,68.35,68.33,68.35,2400.0,43.1848,43.1975,43.1848,43.1975,2400.0
2005-08-09 12:35:00,68.35,68.35,68.33,68.33,300.0,43.1975,43.1975,43.1848,43.1848,300.0
2005-08-09 12:40:00,68.35,68.35,68.35,68.35,200.0,43.1975,43.1975,43.1975,43.1975,200.0
2005-08-09 12:45:00,68.35,68.35,68.31,68.31,1100.0,43.1975,43.1975,43.1722,43.1722,1100.0
2005-08-09 12:50:00,68.32,68.36,68.32,68.36,700.0,43.1785,43.2038,43.1785,43.2038,700.0
2005-08-09 12:55:00,68.31,68.35,68.29,68.29,3200.0,43.1722,43.1975,43.1596,43.1596,3200.0
2005-08-09 13:00:00,68.3,68.3,68.3,68.3,300.0,43.1659,43.1659,43.1659,43.1659,300.0
2005-08-09 13:05:00,68.3,68.3,68.3,68.3,1400.0,43.1659,43.1659,43.1659,43.1659,1400.0
2005-08-09 13:10:00,68.28,68.31,68.25,68.25,6500.0,43.1532,43.1722,43.1343,43.1343,6500.0
2005-08-09 13:15:00,68.26,68.27,68.26,68.27,16000.0,43.1406,43.1469,43.1406,43.1469,16000.0
2005-08-09 13:20:00,68.27,68.27,68.25,68.27,15200.0,43.1469,43.1469,43.1343,43.1469,15200.0
2005-08-09 13:25:00,68.27,68.27,68.26,68.26,11500.0,43.1469,43.1469,43.1406,43.1406,11500.0
2005-08-09 13:30:00,68.26,68.27,68.26,68.27,8500.0,43.1406,43.1469,43.1406,43.1469,8500.0
2005-08-09 13:35:00,68.27,68.27,68.26,68.26,17600.0,43.1469,43.1469,43.1406,43.1406,17600.0
2005-08-09 13:40:00,68.28,68.3,68.24,68.28,38400.0,43.1532,43.1659,43.128,43.1532,38400.0
2005-08-09 13:45:00,68.27,68.27,68.26,68.26,4000.0,43.1469,43.1469,43.1406,43.1406,4000.0
2005-08-09 13:50:00,68.27,68.27,68.25,68.27,10800.0,43.1469,43.1469,43.1343,43.1469,10800.0
2005-08-09 13:55:00,68.29,68.29,68.27,68.27,5400.0,43.1596,43.1596,43.1469,43.1469,5400.0
2005-08-09 14:00:00,68.27,68.27,68.27,68.27,0.0,43.1469,43.1469,43.1469,43.1469,0.0
2005-08-09 14:05:00,68.26,68.28,68.26,68.26,500.0,43.1406,43.1532,43.1406,43.1406,500.0
2005-08-09 14:10:00,68.28,68.28,68.25,68.25,1700.0,43.1532,43.1532,43.1343,43.1343,1700.0
2005-08-09 14:15:00,68.26,68.31,68.25,68.31,7600.0,43.1406,43.1722,43.1343,43.1722,7600.0
2005-08-09 14:20:00,68.29,68.29,68.28,68.29,11500.0,43.1596,43.1596,43.1532,43.1596,11500.0
2005-08-09 14:25:00,68.35,68.35,68.35,68.35,2400.0,43.1975,43.1975,43.1975,43.1975,2400.0
2005-08-09 14:30:00,68.4,68.45,68.4,68.45,3800.0,43.2291,43.2607,43.2291,43.2607,3800.0
2005-08-09 14:35:00,68.44,68.45,68.4,68.41,3900.0,43.2544,43.2607,43.2291,43.2354,3900.0
2005-08-09 14:40:00,68.43,68.45,68.38,68.39,22900.0,43.248,43.2607,43.2164,43.2228,22900.0
2005-08-09 14:45:00,68.39,68.39,68.35,68.38,2300.0,43.2228,43.2228,43.1975,43.2164,2300.0
2005-08-09 14:50:00,68.38,68.38,68.36,68.37,8300.0,43.2164,43.2164,43.2038,43.2101,8300.0
2005-08-09 14:55:00,68.38,68.38,68.32,68.32,2900.0,43.2164,43.2164,43.1785,43.1785,2900.0
2005-08-09 15:00:00,68.32,68.33,68.31,68.33,7000.0,43.1785,43.1848,43.1722,43.1848,7000.0
2005-08-09 15:05:00,68.31,68.38,68.31,68.34,6500.0,43.1722,43.2164,43.1722,43.1912,6500.0
2005-08-09 15:10:00,68.3,68.31,68.27,68.27,12100.0,43.1659,43.1722,43.1469,43.1469,12100.0
2005-08-09 15:15:00,68.24,68.27,68.22,68.24,9700.0,43.128,43.1469,43.1153,43.128,9700.0
2005-08-09 15:20:00,68.23,68.25,68.2,68.24,2400.0,43.1216,43.1343,43.1027,43.128,2400.0
2005-08-09 15:25:00,68.19,68.22,68.19,68.22,300.0,43.0964,43.1153,43.0964,43.1153,300.0
2005-08-09 15:30:00,68.19,68.23,68.18,68.23,1700.0,43.0964,43.1216,43.09,43.1216,1700.0
2005-08-09 15:35:00,68.23,68.25,68.22,68.25,10500.0,43.1216,43.1343,43.1153,43.1343,10500.0
2005-08-09 15:40:00,68.25,68.25,68.24,68.25,4500.0,43.1343,43.1343,43.128,43.1343,4500.0
2005-08-09 15:45:00,68.24,68.3,68.24,68.3,800.0,43.128,43.1659,43.128,43.1659,800.0
2005-08-09 15:50:00,68.3,68.35,68.3,68.35,1800.0,43.1659,43.1975,43.1659,43.1975,1800.0
2005-08-09 15:55:00,68.35,68.39,68.35,68.39,4300.0,43.1975,43.2228,43.1975,43.2228,4300.0
2005-08-09 16:00:00,68.31,68.4,68.31,68.4,71300.0,43.1722,43.2291,43.1722,43.2291,71300.0
2005-08-09 16:05:00,68.4,68.4,68.4,68.4,0.0,43.2291,43.2291,43.2291,43.2291,0.0
2005-08-09 16:10:00,68.4,68.4,68.4,68.4,0.0,43.2291,43.2291,43.2291,43.2291,0.0
2005-08-10 09:30:00,68.74,68.74,68.74,68.74,5500.0,43.444,43.444,43.444,43.444,5500.0
2005-08-10 09:35:00,68.73,68.87,68.73,68.87,7600.0,43.4376,43.5261,43.4376,43.5261,7600.0
2005-08-10 09:40:00,68.78,68.87,68.78,68.87,2200.0,43.4692,43.5261,43.4692,43.5261,2200.0
2005-08-10 09:45:00,68.79,68.86,68.76,68.82,7400.0,43.4756,43.5198,43.4566,43.4945,7400.0
2005-08-10 09:50:00,68.84,68.84,68.81,68.83,10900.0,43.5072,43.5072,43.4882,43.5008,10900.0
2005-08-10 09:55:00,68.84,68.92,68.84,68.92,4000.0,43.5072,43.5577,43.5072,43.5577,4000.0
2005-08-10 10:00:00,68.94,68.94,68.91,68.93,4900.0,43.5704,43.5704,43.5514,43.564,4900.0
2005-08-10 10:05:00,68.93,68.95,68.88,68.95,46900.0,43.564,43.5767,43.5324,43.5767,46900.0
2005-08-10 10:10:00,68.94,68.94,68.91,68.91,4900.0,43.5704,43.5704,43.5514,43.5514,4900.0
2005-08-10 10:15:00,68.92,68.95,68.88,68.9,6900.0,43.5577,43.5767,43.5324,43.5451,6900.0
2005-08-10 10:20:00,68.87,68.93,68.86,68.93,5200.0,43.5261,43.564,43.5198,43.564,5200.0
2005-08-10 10:25:00,68.95,68.95,68.92,68.95,14400.0,43.5767,43.5767,43.5577,43.5767,14400.0
2005-08-10 10:30:00,68.95,68.96,68.93,68.95,14200.0,43.5767,43.583,43.564,43.5767,14200.0
2005-08-10 10:35:00,68.95,68.96,68.92,68.95,3700.0,43.5767,43.583,43.5577,43.5767,3700.0
2005-08-10 10:40:00,68.97,68.99,68.94,68.94,6000.0,43.5893,43.602,43.5704,43.5704,6000.0
2005-08-10 10:45:00,68.99,69.02,68.99,69.02,1300.0,43.602,43.6209,43.602,43.6209,1300.0
2005-08-10 10:50:00,69.07,69.07,69.04,69.06,3100.0,43.6525,43.6525,43.6336,43.6462,3100.0
2005-08-10 10:55:00,69.05,69.05,69.0,69.03,24500.0,43.6399,43.6399,43.6083,43.6272,24500.0
2005-08-10 11:00:00,69.04,69.04,69.01,69.01,4500.0,43.6336,43.6336,43.6146,43.6146,4500.0
2005-08-10 11:05:00,69.0,69.0,68.95,69.0,7700.0,43.6083,43.6083,43.5767,43.6083,7700.0
2005-08-10 11:10:00,68.96,69.01,68.95,69.01,1700.0,43.583,43.6146,43.5767,43.6146,1700.0
2005-08-10 11:15:00,69.01,69.01,68.96,68.96,13100.0,43.6146,43.6146,43.583,43.583,13100.0
2005-08-10 11:20:00,68.99,68.99,68.98,68.98,4900.0,43.602,43.602,43.5956,43.5956,4900.0
2005-08-10 11:25:00,68.98,69.0,68.98,69.0,500.0,43.5956,43.6083,43.5956,43.6083,500.0
2005-08-10 11:30:00,69.0,69.04,68.99,69.04,1600.0,43.6083,43.6336,43.602,43.6336,1600.0
2005-08-10 11:35:00,69.06,69.06,69.04,69.04,1600.0,43.6462,43.6462,43.6336,43.6336,1600.0
2005-08-10 11:40:00,69.04,69.04,68.97,69.0,13300.0,43.6336,43.6336,43.5893,43.6083,13300.0
2005-08-10 11:45:00,68.99,69.0,68.94,68.97,10200.0,43.602,43.6083,43.5704,43.5893,10200.0
2005-08-10 11:50:00,68.97,68.97,68.97,68.97,0.0,43.5893,43.5893,43.5893,43.5893,0.0
2005-08-10 11:55:00,68.98,69.0,68.97,68.97,1200.0,43.5956,43.6083,43.5893,43.5893,1200.0
2005-08-10 12:00:00,68.97,68.97,68.97,68.97,0.0,43.5893,43.5893,43.5893,43.5893,0.0
2005-08-10 12:05:00,69.0,69.01,68.99,68.99,3100.0,43.6083,43.6146,43.602,43.602,3100.0
2005-08-10 12:10:00,68.95,68.98,68.95,68.98,700.0,43.5767,43.5956,43.5767,43.5956,700.0
2005-08-10 12:15:00,68.98,68.98,68.98,68.98,0.0,43.5956,43.5956,43.5956,43.5956,0.0
2005-08-10 12:20:00,68.99,68.99,68.96,68.97,5800.0,43.602,43.602,43.583,43.5893,5800.0
2005-08-10 12:25:00,68.95,68.98,68.95,68.98,1000.0,43.5767,43.5956,43.5767,43.5956,1000.0
2005-08-10 12:30:00,68.95,68.95,68.86,68.87,2200.0,43.5767,43.5767,43.5198,43.5261,2200.0
2005-08-10 12:35:00,68.88,68.88,68.76,68.77,3400.0,43.5324,43.5324,43.4566,43.4629,3400.0
2005-08-10 12:40:00,68.78,68.78,68.72,68.73,3900.0,43.4692,43.4692,43.4313,43.4376,3900.0
2005-08-10 12:45:00,68.7,68.79,68.65,68.77,9300.0,43.4187,43.4756,43.3871,43.4629,9300.0
2005-08-10 12:50:00,68.8,68.82,68.8,68.82,7300.0,43.4819,43.4945,43.4819,43.4945,7300.0
2005-08-10 12:55:00,68.82,68.83,68.82,68.83,500.0,43.4945,43.5008,43.4945,43.5008,500.0
2005-08-10 13:00:00,68.8,68.8,68.75,68.8,800.0,43.4819,43.4819,43.4503,43.4819,800.0
2005-08-10 13:05:00,68.78,68.84,68.77,68.84,700.0,43.4692,43.5072,43.4629,43.5072,700.0
2005-08-10 13:10:00,68.81,68.81,68.76,68.76,400.0,43.4882,43.4882,43.4566,43.4566,400.0
2005-08-10 13:15:00,68.78,68.78,68.78,68.78,1200.0,43.4692,43.4692,43.4692,43.4692,1200.0
2005-08-10 13:20:00,68.81,68.81,68.81,68.81,100.0,43.4882,43.4882,43.4882,43.4882,100.0
2005-08-10 13:25:00,68.78,68.78,68.75,68.75,800.0,43.4692,43.4692,43.4503,43.4503,800.0
2005-08-10 13:30:00,68.81,68.84,68.81,68.84,3800.0,43.4882,43.5072,43.4882,43.5072,3800.0
2005-08-10 13:35:00,68.83,68.86,68.83,68.84,1700.0,43.5008,43.5198,43.5008,43.5072,1700.0
2005-08-10 13:40:00,68.8,68.81,68.8,68.81,400.0,43.4819,43.4882,43.4819,43.4882,400.0
2005-08-10 13:45:00,68.79,68.79,68.72,68.72,2000.0,43.4756,43.4756,43.4313,43.4313,2000.0
2005-08-10 13:50:00,68.75,68.75,68.71,68.71,1500.0,43.4503,43.4503,43.425,43.425,1500.0
2005-08-10 13:55:00,68.7,68.7,68.62,68.7,3100.0,43.4187,43.4187,43.3681,43.4187,3100.0
2005-08-10 14:00:00,68.67,68.68,68.64,68.67,4600.0,43.3997,43.406,43.3808,43.3997,4600.0
2005-08-10 14:05:00,68.64,68.66,68.61,68.61,3700.0,43.3808,43.3934,43.3618,43.3618,3700.0
2005-08-10 14:10:00,68.56,68.59,68.55,68.59,5000.0,43.3302,43.3492,43.3239,43.3492,5000.0
2005-08-10 14:15:00,68.6,68.6,68.55,68.59,900.0,43.3555,43.3555,43.3239,43.3492,900.0
2005-08-10 14:20:00,68.6,68.6,68.54,68.54,22500.0,43.3555,43.3555,43.3176,43.3176,22500.0
2005-08-10 14:25:00,68.51,68.51,68.43,68.5,1900.0,43.2986,43.2986,43.248,43.2923,1900.0
2005-08-10 14:30:00,68.49,68.49,68.46,68.47,1100.0,43.286,43.286,43.267,43.2733,1100.0
2005-08-10 14:35:00,68.48,68.51,68.48,68.51,3200.0,43.2796,43.2986,43.2796,43.2986,3200.0
2005-08-10 14:40:00,68.51,68.57,68.51,68.57,6200.0,43.2986,43.3365,43.2986,43.3365,6200.0
2005-08-10 14:45:00,68.57,68.57,68.57,68.57,200.0,43.3365,43.3365,43.3365,43.3365,200.0
2005-08-10 14:50:00,68.53,68.56,68.53,68.54,700.0,43.3112,43.3302,43.3112,43.3176,700.0
2005-08-10 14:55:00,68.55,68.55,68.48,68.51,2200.0,43.3239,43.3239,43.2796,43.2986,2200.0
2005-08-10 15:00:00,68.48,68.48,68.36,68.36,2600.0,43.2796,43.2796,43.2038,43.2038,2600.0
2005-08-10 15:05:00,68.37,68.41,68.35,68.41,2300.0,43.2101,43.2354,43.1975,43.2354,2300.0
2005-08-10 15:10:00,68.41,68.41,68.28,68.28,5200.0,43.2354,43.2354,43.1532,43.1532,5200.0
2005-08-10 15:15:00,68.29,68.31,68.23,68.23,2000.0,43.1596,43.1722,43.1216,43.1216,2000.0
2005-08-10 15:20:00,68.31,68.31,68.24,68.26,12200.0,43.1722,43.1722,43.128,43.1406,12200.0
2005-08-10 15:25:00,68.29,68.35,68.29,68.31,2600.0,43.1596,43.1975,43.1596,43.1722,2600.0
2005-08-10 15:30:00,68.31,68.38,68.3,68.33,2300.0,43.1722,43.2164,43.1659,43.1848,2300.0
2005-08-10 15:35:00,68.4,68.4,68.39,68.39,500.0,43.2291,43.2291,43.2228,43.2228,500.0
2005-08-10 15:40:00,68.4,68.4,68.38,68.38,500.0,43.2291,43.2291,43.2164,43.2164,500.0
2005-08-10 15:45:00,68.39,68.4,68.36,68.39,4400.0,43.2228,43.2291,43.2038,43.2228,4400.0
2005-08-10 15:50:00,68.38,68.45,68.38,68.45,200.0,43.2164,43.2607,43.2164,43.2607,200.0
2005-08-10 15:55:00,68.44,68.48,68.41,68.48,700.0,43.2544,43.2796,43.2354,43.2796,700.0
2005-08-10 16:00:00,68.48,68.48,68.48,68.48,0.0,43.2796,43.2796,43.2796,43.2796,0.0
2005-08-10 16:05:00,68.43,68.55,68.43,68.55,8700.0,43.248,43.3239,43.248,43.3239,8700.0
2005-08-10 16:10:00,68.55,68.55,68.55,68.55,0.0,43.3239,43.3239,43.3239,43.3239,0.0
2005-08-11 09:30:00,68.58,68.59,68.58,68.58,12100.0,43.3428,43.3492,43.3428,43.3428,12100.0
2005-08-11 09:35:00,68.55,68.58,68.55,68.58,1800.0,43.3239,43.3428,43.3239,43.3428,1800.0
2005-08-11 09:40:00,68.55,68.58,68.55,68.58,2600.0,43.3239,43.3428,43.3239,43.3428,2600.0
2005-08-11 09:45:00,68.6,68.6,68.6,68.6,7000.0,43.3555,43.3555,43.3555,43.3555,7000.0
2005-08-11 09:50:00,68.64,68.67,68.64,68.67,2800.0,43.3808,43.3997,43.3808,43.3997,2800.0
2005-08-11 09:55:00,68.67,68.67,68.67,68.67,0.0,43.3997,43.3997,43.3997,43.3997,0.0
2005-08-11 10:00:00,68.7,68.73,68.7,68.73,700.0,43.4187,43.4376,43.4187,43.4376,700.0
2005-08-11 10:05:00,68.7,68.7,68.67,68.67,5600.0,43.4187,43.4187,43.3997,43.3997,5600.0
2005-08-11 10:10:00,68.73,68.75,68.71,68.75,8700.0,43.4376,43.4503,43.425,43.4503,8700.0
2005-08-11 10:15:00,68.79,68.79,68.79,68.79,700.0,43.4756,43.4756,43.4756,43.4756,700.0
2005-08-11 10:20:00,68.74,68.88,68.74,68.88,500.0,43.444,43.5324,43.444,43.5324,500.0
2005-08-11 10:25:00,68.91,68.94,68.87,68.92,7000.0,43.5514,43.5704,43.5261,43.5577,7000.0
2005-08-11 10:30:00,68.89,68.89,68.87,68.87,600.0,43.5388,43.5388,43.5261,43.5261,600.0
2005-08-11 10:35:00,68.87,68.88,68.85,68.88,1900.0,43.5261,43.5324,43.5135,43.5324,1900.0
2005-08-11 10:40:00,68.84,68.84,68.84,68.84,500.0,43.5072,43.5072,43.5072,43.5072,500.0
2005-08-11 10:45:00,68.81,68.83,68.81,68.83,400.0,43.4882,43.5008,43.4882,43.5008,400.0
2005-08-11 10:50:00,68.83,68.83,68.83,68.83,3400.0,43.5008,43.5008,43.5008,43.5008,3400.0
2005-08-11 10:55:00,68.79,68.79,68.79,68.79,100.0,43.4756,43.4756,43.4756,43.4756,100.0
2005-08-11 11:00:00,68.86,68.88,68.85,68.87,11300.0,43.5198,43.5324,43.5135,43.5261,11300.0
2005-08-11 11:05:00,68.81,68.81,68.76,68.76,1700.0,43.4882,43.4882,43.4566,43.4566,1700.0
2005-08-11 11:10:00,68.75,68.76,68.7,68.7,6700.0,43.4503,43.4566,43.4187,43.4187,6700.0
2005-08-11 11:15:00,68.71,68.72,68.69,68.72,6100.0,43.425,43.4313,43.4124,43.4313,6100.0
2005-08-11 11:20:00,68.76,68.76,68.76,68.76,200.0,43.4566,43.4566,43.4566,43.4566,200.0
2005-08-11 11:25:00,68.7,68.7,68.68,68.7,42500.0,43.4187,43.4187,43.406,43.4187,42500.0
2005-08-11 11:30:00,68.7,68.73,68.7,68.7,4900.0,43.4187,43.4376,43.4187,43.4187,4900.0
2005-08-11 11:35:00,68.68,68.69,68.65,68.66,2200.0,43.406,43.4124,43.3871,43.3934,2200.0
2005-08-11 11:40:00,68.66,68.69,68.66,68.68,7200.0,43.3934,43.4124,43.3934,43.406,7200.0
2005-08-11 11:45:00,68.69,68.71,68.68,68.68,4200.0,43.4124,43.425,43.406,43.406,4200.0
2005-08-11 11:50:00,68.72,68.72,68.72,68.72,1200.0,43.4313,43.4313,43.4313,43.4313,1200.0
2005-08-11 11:55:00,68.65,68.65,68.65,68.65,600.0,43.3871,43.3871,43.3871,43.3871,600.0
2005-08-11 12:00:00,68.61,68.66,68.61,68.66,3500.0,43.3618,43.3934,43.3618,43.3934,3500.0
2005-08-11 12:05:00,68.66,68.66,68.66,68.66,100.0,43.3934,43.3934,43.3934,43.3934,100.0
2005-08-11 12:10:00,68.59,68.63,68.59,68.63,6600.0,43.3492,43.3744,43.3492,43.3744,6600.0
2005-08-11 12:15:00,68.59,68.59,68.51,68.52,24100.0,43.3492,43.3492,43.2986,43.3049,24100.0
2005-08-11 12:20:00,68.52,68.54,68.52,68.54,2900.0,43.3049,43.3176,43.3049,43.3176,2900.0
2005-08-11 12:25:00,68.51,68.53,68.5,68.53,7300.0,43.2986,43.3112,43.2923,43.3112,7300.0
2005-08-11 12:30:00,68.53,68.54,68.53,68.54,600.0,43.3112,43.3176,43.3112,43.3176,600.0
2005-08-11 12:35:00,68.54,68.54,68.54,68.54,600.0,43.3176,43.3176,43.3176,43.3176,600.0
2005-08-11 12:40:00,68.54,68.54,68.51,68.51,9200.0,43.3176,43.3176,43.2986,43.2986,9200.0
2005-08-11 12:45:00,68.52,68.52,68.5,68.5,3200.0,43.3049,43.3049,43.2923,43.2923,3200.0
2005-08-11 12:50:00,68.54,68.54,68.54,68.54,100.0,43.3176,43.3176,43.3176,43.3176,100.0
2005-08-11 12:55:00,68.53,68.53,68.53,68.53,1500.0,43.3112,43.3112,43.3112,43.3112,1500.0
2005-08-11 13:00:00,68.54,68.58,68.54,68.58,27600.0,43.3176,43.3428,43.3176,43.3428,27600.0
2005-08-11 13:05:00,68.61,68.63,68.61,68.63,2100.0,43.3618,43.3744,43.3618,43.3744,2100.0
2005-08-11 13:10:00,68.61,68.61,68.6,68.6,400.0,43.3618,43.3618,43.3555,43.3555,400.0
2005-08-11 13:15:00,68.57,68.59,68.55,68.58,1100.0,43.3365,43.3492,43.3239,43.3428,1100.0
2005-08-11 13:20:00,68.55,68.62,68.55,68.62,1700.0,43.3239,43.3681,43.3239,43.3681,1700.0
2005-08-11 13:25:00,68.62,68.62,68.62,68.62,0.0,43.3681,43.3681,43.3681,43.3681,0.0
2005-08-11 13:30:00,68.59,68.59,68.58,68.58,800.0,43.3492,43.3492,43.3428,43.3428,800.0
2005-08-11 13:35:00,68.55,68.55,68.55,68.55,200.0,43.3239,43.3239,43.3239,43.3239,200.0
2005-08-11 13:40:00,68.56,68.56,68.51,68.51,700.0,43.3302,43.3302,43.2986,43.2986,700.0
2005-08-11 13:45:00,68.52,68.54,68.52,68.52,1100.0,43.3049,43.3176,43.3049,43.3049,1100.0
2005-08-11 13:50:00,68.52,68.53,68.52,68.53,300.0,43.3049,43.3112,43.3049,43.3112,300.0
2005-08-11 13:55:00,68.53,68.55,68.53,68.55,4700.0,43.3112,43.3239,43.3112,43.3239,4700.0
2005-08-11 14:00:00,68.55,68.55,68.52,68.55,11900.0,43.3239,43.3239,43.3049,43.3239,11900.0
2005-08-11 14:05:00,68.52,68.55,68.52,68.55,2600.0,43.3049,43.3239,43.3049,43.3239,2600.0
2005-08-11 14:10:00,68.5,68.5,68.45,68.45,4000.0,43.2923,43.2923,43.2607,43.2607,4000.0
2005-08-11 14:15:00,68.4,68.42,68.39,68.42,400.0,43.2291,43.2417,43.2228,43.2417,400.0
2005-08-11 14:20:00,68.43,68.45,68.43,68.45,6600.0,43.248,43.2607,43.248,43.2607,6600.0
2005-08-11 14:25:00,68.45,68.5,68.45,68.46,8900.0,43.2607,43.2923,43.2607,43.267,8900.0
2005-08-11 14:30:00,68.46,68.46,68.46,68.46,100.0,43.267,43.267,43.267,43.267,100.0
2005-08-11 14:35:00,68.55,68.55,68.53,68.53,2100.0,43.3239,43.3239,43.3112,43.3112,2100.0
2005-08-11 14:40:00,68.58,68.58,68.58,68.58,600.0,43.3428,43.3428,43.3428,43.3428,600.0
2005-08-11 14:45:00,68.58,68.62,68.57,68.62,3500.0,43.3428,43.3681,43.3365,43.3681,3500.0
2005-08-11 14:50:00,68.61,68.61,68.61,68.61,500.0,43.3618,43.3618,43.3618,43.3618,500.0
2005-08-11 14:55:00,68.61,68.61,68.58,68.58,1800.0,43.3618,43.3618,43.3428,43.3428,1800.0
2005-08-11 15:00:00,68.53,68.53,68.53,68.53,900.0,43.3112,43.3112,43.3112,43.3112,900.0
2005-08-11 15:05:00,68.55,68.6,68.55,68.6,2000.0,43.3239,43.3555,43.3239,43.3555,2000.0
2005-08-11 15:10:00,68.56,68.72,68.56,68.72,22800.0,43.3302,43.4313,43.3302,43.4313,22800.0
2005-08-11 15:15:00,68.74,68.83,68.74,68.79,13000.0,43.444,43.5008,43.444,43.4756,13000.0
2005-08-11 15:20:00,68.78,68.84,68.78,68.82,7600.0,43.4692,43.5072,43.4692,43.4945,7600.0
2005-08-11 15:25:00,68.81,68.86,68.8,68.86,2500.0,43.4882,43.5198,43.4819,43.5198,2500.0
2005-08-11 15:30:00,68.82,68.86,68.8,68.84,1700.0,43.4945,43.5198,43.4819,43.5072,1700.0
2005-08-11 15:35:00,68.85,68.91,68.82,68.91,5400.0,43.5135,43.5514,43.4945,43.5514,5400.0
2005-08-11 15:40:00,68.92,68.92,68.86,68.92,2400.0,43.5577,43.5577,43.5198,43.5577,2400.0
2005-08-11 15:45:00,68.92,68.92,68.87,68.89,1900.0,43.5577,43.5577,43.5261,43.5388,1900.0
2005-08-11 15:50:00,68.87,68.89,68.82,68.88,16000.0,43.5261,43.5388,43.4945,43.5324,16000.0
2005-08-11 15:55:00,68.89,68.9,68.84,68.9,4900.0,43.5388,43.5451,43.5072,43.5451,4900.0
2005-08-11 16:00:00,68.9,68.9,68.9,68.9,200.0,43.5451,43.5451,43.5451,43.5451,200.0
2005-08-11 16:05:00,68.82,68.82,68.82,68.82,1100.0,43.4945,43.4945,43.4945,43.4945,1100.0
2005-08-11 16:10:00,68.82,68.82,68.82,68.82,0.0,43.4945,43.4945,43.4945,43.4945,0.0
2005-08-12 09:30:00,68.76,68.76,68.76,68.76,800.0,43.4566,43.4566,43.4566,43.4566,800.0
2005-08-12 09:35:00,68.8,68.8,68.8,68.8,8700.0,43.4819,43.4819,43.4819,43.4819,8700.0
2005-08-12 09:40:00,68.78,68.78,68.67,68.67,16300.0,43.4692,43.4692,43.3997,43.3997,16300.0
2005-08-12 09:45:00,68.71,68.71,68.65,68.65,8100.0,43.425,43.425,43.3871,43.3871,8100.0
2005-08-12 09:50:00,68.65,68.71,68.64,68.7,8100.0,43.3871,43.425,43.3808,43.4187,8100.0
2005-08-12 09:55:00,68.68,68.7,68.68,68.7,200.0,43.406,43.4187,43.406,43.4187,200.0
2005-08-12 10:00:00,68.71,68.71,68.71,68.71,200.0,43.425,43.425,43.425,43.425,200.0
2005-08-12 10:05:00,68.7,68.72,68.64,68.67,8400.0,43.4187,43.4313,43.3808,43.3997,8400.0
2005-08-12 10:10:00,68.7,68.74,68.7,68.74,800.0,43.4187,43.444,43.4187,43.444,800.0
2005-08-12 10:15:00,68.72,68.73,68.69,68.71,7900.0,43.4313,43.4376,43.4124,43.425,7900.0
2005-08-12 10:20:00,68.64,68.64,68.64,68.64,300.0,43.3808,43.3808,43.3808,43.3808,300.0
2005-08-12 10:25:00,68.74,68.79,68.74,68.79,1500.0,43.444,43.4756,43.444,43.4756,1500.0
2005-08-12 10:30:00,68.73,68.76,68.73,68.76,500.0,43.4376,43.4566,43.4376,43.4566,500.0
2005-08-12 10:35:00,68.72,68.75,68.66,68.75,2400.0,43.4313,43.4503,43.3934,43.4503,2400.0
2005-08-12 10:40:00,68.76,68.79,68.76,68.79,700.0,43.4566,43.4756,43.4566,43.4756,700.0
2005-08-12 10:45:00,68.79,68.79,68.7,68.77,1200.0,43.4756,43.4756,43.4187,43.4629,1200.0
2005-08-12 10:50:00,68.76,68.77,68.7,68.7,9500.0,43.4566,43.4629,43.4187,43.4187,9500.0
2005-08-12 10:55:00,68.77,68.79,68.77,68.79,500.0,43.4629,43.4756,43.4629,43.4756,500.0
2005-08-12 11:00:00,68.72,68.8,68.72,68.8,3800.0,43.4313,43.4819,43.4313,43.4819,3800.0
2005-08-12 11:05:00,68.85,68.85,68.74,68.74,10500.0,43.5135,43.5135,43.444,43.444,10500.0
2005-08-12 11:10:00,68.82,68.82,68.76,68.76,2000.0,43.4945,43.4945,43.4566,43.4566,2000.0
2005-08-12 11:15:00,68.76,68.76,68.71,68.73,1600.0,43.4566,43.4566,43.425,43.4376,1600.0
2005-08-12 11:20:00,68.73,68.73,68.73,68.73,3900.0,43.4376,43.4376,43.4376,43.4376,3900.0
2005-08-12 11:25:00,68.7,68.7,68.67,68.67,3400.0,43.4187,43.4187,43.3997,43.3997,3400.0
2005-08-12 11:30:00,68.65,68.68,68.61,68.68,15200.0,43.3871,43.406,43.3618,43.406,15200.0
2005-08-12 11:35:00,68.61,68.68,68.61,68.62,1300.0,43.3618,43.406,43.3618,43.3681,1300.0
2005-08-12 11:40:00,68.67,68.67,68.58,68.58,3600.0,43.3997,43.3997,43.3428,43.3428,3600.0
2005-08-12 11:45:00,68.6,68.6,68.57,68.57,7400.0,43.3555,43.3555,43.3365,43.3365,7400.0
2005-08-12 11:50:00,68.58,68.58,68.48,68.48,5200.0,43.3428,43.3428,43.2796,43.2796,5200.0
2005-08-12 11:55:00,68.48,68.49,68.48,68.49,300.0,43.2796,43.286,43.2796,43.286,300.0
2005-08-12 12:00:00,68.47,68.5,68.45,68.47,2600.0,43.2733,43.2923,43.2607,43.2733,2600.0
2005-08-12 12:05:00,68.46,68.47,68.46,68.47,1900.0,43.267,43.2733,43.267,43.2733,1900.0
2005-08-12 12:10:00,68.43,68.52,68.43,68.52,1400.0,43.248,43.3049,43.248,43.3049,1400.0
2005-08-12 12:15:00,68.52,68.52,68.52,68.52,300.0,43.3049,43.3049,43.3049,43.3049,300.0
2005-08-12 12:20:00,68.46,68.49,68.46,68.49,3000.0,43.267,43.286,43.267,43.286,3000.0
2005-08-12 12:25:00,68.43,68.43,68.43,68.43,400.0,43.248,43.248,43.248,43.248,400.0
2005-08-12 12:30:00,68.46,68.5,68.46,68.49,800.0,43.267,43.2923,43.267,43.286,800.0
2005-08-12 12:35:00,68.46,68.46,68.41,68.43,3300.0,43.267,43.267,43.2354,43.248,3300.0
2005-08-12 12:40:00,68.44,68.44,68.4,68.42,2300.0,43.2544,43.2544,43.2291,43.2417,2300.0
2005-08-12 12:45:00,68.43,68.44,68.43,68.43,3800.0,43.248,43.2544,43.248,43.248,3800.0
2005-08-12 12:50:00,68.41,68.41,68.36,68.38,1600.0,43.2354,43.2354,43.2038,43.2164,1600.0
2005-08-12 12:55:00,68.38,68.45,68.38,68.45,14000.0,43.2164,43.2607,43.2164,43.2607,14000.0
2005-08-12 13:00:00,68.41,68.42,68.4,68.4,1000.0,43.2354,43.2417,43.2291,43.2291,1000.0
2005-08-12 13:05:00,68.42,68.43,68.4,68.42,2000.0,43.2417,43.248,43.2291,43.2417,2000.0
2005-08-12 13:10:00,68.43,68.43,68.43,68.43,800.0,43.248,43.248,43.248,43.248,800.0
2005-08-12 13:15:00,68.45,68.48,68.45,68.48,1100.0,43.2607,43.2796,43.2607,43.2796,1100.0
2005-08-12 13:20:00,68.45,68.47,68.45,68.47,1000.0,43.2607,43.2733,43.2607,43.2733,1000.0
2005-08-12 13:25:00,68.48,68.48,68.48,68.48,500.0,43.2796,43.2796,43.2796,43.2796,500.0
2005-08-12 13:30:00,68.45,68.45,68.44,68.44,900.0,43.2607,43.2607,43.2544,43.2544,900.0
2005-08-12 13:35:00,68.43,68.44,68.43,68.44,300.0,43.248,43.2544,43.248,43.2544,300.0
2005-08-12 13:40:00,68.44,68.44,68.44,68.44,0.0,43.2544,43.2544,43.2544,43.2544,0.0
2005-08-12 13:45:00,68.45,68.45,68.45,68.45,200.0,43.2607,43.2607,43.2607,43.2607,200.0
2005-08-12 13:50:00,68.45,68.46,68.43,68.46,2400.0,43.2607,43.267,43.248,43.267,2400.0
2005-08-12 13:55:00,68.46,68.46,68.46,68.46,0.0,43.267,43.267,43.267,43.267,0.0
2005-08-12 14:00:00,68.43,68.49,68.43,68.48,3100.0,43.248,43.286,43.248,43.2796,3100.0
2005-08-12 14:05:00,68.48,68.52,68.48,68.52,1200.0,43.2796,43.3049,43.2796,43.3049,1200.0
2005-08-12 14:10:00,68.52,68.52,68.44,68.48,2800.0,43.3049,43.3049,43.2544,43.2796,2800.0
2005-08-12 14:15:00,68.49,68.51,68.49,68.51,32400.0,43.286,43.2986,43.286,43.2986,32400.0
2005-08-12 14:20:00,68.54,68.59,68.54,68.56,5700.0,43.3176,43.3492,43.3176,43.3302,5700.0
2005-08-12 14:25:00,68.56,68.6,68.56,68.59,4600.0,43.3302,43.3555,43.3302,43.3492,4600.0
2005-08-12 14:30:00,68.59,68.61,68.56,68.61,4200.0,43.3492,43.3618,43.3302,43.3618,4200.0
2005-08-12 14:35:00,68.59,68.59,68.59,68.59,100.0,43.3492,43.3492,43.3492,43.3492,100.0
2005-08-12 14:40:00,68.55,68.59,68.54,68.59,4200.0,43.3239,43.3492,43.3176,43.3492,4200.0
2005-08-12 14:45:00,68.55,68.58,68.54,68.54,6100.0,43.3239,43.3428,43.3176,43.3176,6100.0
2005-08-12 14:50:00,68.53,68.62,68.53,68.62,8900.0,43.3112,43.3681,43.3112,43.3681,8900.0
2005-08-12 14:55:00,68.56,68.59,68.55,68.59,2100.0,43.3302,43.3492,43.3239,43.3492,2100.0
2005-08-12 15:00:00,68.54,68.54,68.54,68.54,900.0,43.3176,43.3176,43.3176,43.3176,900.0
2005-08-12 15:05:00,68.55,68.58,68.55,68.58,11500.0,43.3239,43.3428,43.3239,43.3428,11500.0
2005-08-12 15:10:00,68.58,68.61,68.58,68.61,600.0,43.3428,43.3618,43.3428,43.3618,600.0
2005-08-12 15:15:00,68.61,68.61,68.58,68.58,3900.0,43.3618,43.3618,43.3428,43.3428,3900.0
2005-08-12 15:20:00,68.59,68.73,68.59,68.72,15900.0,43.3492,43.4376,43.3492,43.4313,15900.0
2005-08-12 15:25:00,68.76,68.81,68.75,68.79,6600.0,43.4566,43.4882,43.4503,43.4756,6600.0
2005-08-12 15:30:00,68.88,68.88,68.79,68.81,600.0,43.5324,43.5324,43.4756,43.4882,600.0
2005-08-12 15:35:00,68.81,68.84,68.77,68.82,10200.0,43.4882,43.5072,43.4629,43.4945,10200.0
2005-08-12 15:40:00,68.8,68.8,68.74,68.74,13700.0,43.4819,43.4819,43.444,43.444,13700.0
2005-08-12 15:45:00,68.75,68.79,68.69,68.7,11900.0,43.4503,43.4756,43.4124,43.4187,11900.0
2005-08-12 15:50:00,68.67,68.74,68.67,68.72,4600.0,43.3997,43.444,43.3997,43.4313,4600.0
2005-08-12 15:55:00,68.72,68.72,68.56,68.56,11900.0,43.4313,43.4313,43.3302,43.3302,11900.0
2005-08-12 16:00:00,68.56,68.56,68.56,68.56,0.0,43.3302,43.3302,43.3302,43.3302,0.0
2005-08-12 16:05:00,68.56,68.56,68.56,68.56,0.0,43.3302,43.3302,43.3302,43.3302,0.0
2005-08-12 16:10:00,68.56,68.56,68.56,68.56,0.0,43.3302,43.3302,43.3302,43.3302,0.0
2005-08-15 09:30:00,68.77,68.77,68.77,68.77,19000.0,43.4629,43.4629,43.4629,43.4629,19000.0
2005-08-15 09:35:00,68.73,68.73,68.65,68.7,8200.0,43.4376,43.4376,43.3871,43.4187,8200.0
2005-08-15 09:40:00,68.67,68.7,68.55,68.55,11000.0,43.3997,43.4187,43.3239,43.3239,11000.0
2005-08-15 09:45:00,68.59,68.59,68.57,68.57,600.0,43.3492,43.3492,43.3365,43.3365,600.0
2005-08-15 09:50:00,68.54,68.54,68.49,68.49,6200.0,43.3176,43.3176,43.286,43.286,6200.0
2005-08-15 09:55:00,68.49,68.49,68.49,68.49,100.0,43.286,43.286,43.286,43.286,100.0
2005-08-15 10:00:00,68.55,68.55,68.51,68.52,3800.0,43.3239,43.3239,43.2986,43.3049,3800.0
2005-08-15 10:05:00,68.52,68.52,68.52,68.52,400.0,43.3049,43.3049,43.3049,43.3049,400.0
2005-08-15 10:10:00,68.48,68.52,68.46,68.46,10900.0,43.2796,43.3049,43.267,43.267,10900.0
2005-08-15 10:15:00,68.41,68.43,68.41,68.43,400.0,43.2354,43.248,43.2354,43.248,400.0
2005-08-15 10:20:00,68.43,68.43,68.43,68.43,0.0,43.248,43.248,43.248,43.248,0.0
2005-08-15 10:25:00,68.43,68.47,68.43,68.47,13700.0,43.248,43.2733,43.248,43.2733,13700.0
2005-08-15 10:30:00,68.48,68.48,68.48,68.48,6000.0,43.2796,43.2796,43.2796,43.2796,6000.0
2005-08-15 10:35:00,68.46,68.5,68.46,68.49,900.0,43.267,43.2923,43.267,43.286,900.0
2005-08-15 10:40:00,68.49,68.53,68.49,68.53,9500.0,43.286,43.3112,43.286,43.3112,9500.0
2005-08-15 10:45:00,68.53,68.54,68.52,68.54,2200.0,43.3112,43.3176,43.3049,43.3176,2200.0
2005-08-15 10:50:00,68.52,68.54,68.49,68.54,1900.0,43.3049,43.3176,43.286,43.3176,1900.0
2005-08-15 10:55:00,68.51,68.54,68.5,68.54,8200.0,43.2986,43.3176,43.2923,43.3176,8200.0
2005-08-15 11:00:00,68.59,68.63,68.59,68.6,4500.0,43.3492,43.3744,43.3492,43.3555,4500.0
2005-08-15 11:05:00,68.57,68.58,68.54,68.57,700.0,43.3365,43.3428,43.3176,43.3365,700.0
2005-08-15 11:10:00,68.53,68.57,68.53,68.55,4500.0,43.3112,43.3365,43.3112,43.3239,4500.0
2005-08-15 11:15:00,68.55,68.55,68.51,68.51,6600.0,43.3239,43.3239,43.2986,43.2986,6600.0
2005-08-15 11:20:00,68.54,68.54,68.49,68.49,300.0,43.3176,43.3176,43.286,43.286,300.0
2005-08-15 11:25:00,68.48,68.5,68.48,68.5,1000.0,43.2796,43.2923,43.2796,43.2923,1000.0
2005-08-15 11:30:00,68.5,68.53,68.49,68.49,3100.0,43.2923,43.3112,43.286,43.286,3100.0
2005-08-15 11:35:00,68.49,68.53,68.48,68.48,3000.0,43.286,43.3112,43.2796,43.2796,3000.0
2005-08-15 11:40:00,68.48,68.48,68.47,68.47,500.0,43.2796,43.2796,43.2733,43.2733,500.0
2005-08-15 11:45:00,68.54,68.55,68.54,68.55,1100.0,43.3176,43.3239,43.3176,43.3239,1100.0
2005-08-15 11:50:00,68.55,68.55,68.54,68.54,400.0,43.3239,43.3239,43.3176,43.3176,400.0
2005-08-15 11:55:00,68.55,68.59,68.55,68.59,800.0,43.3239,43.3492,43.3239,43.3492,800.0
2005-08-15 12:00:00,68.57,68.57,68.57,68.57,1100.0,43.3365,43.3365,43.3365,43.3365,1100.0
2005-08-15 12:05:00,68.59,68.59,68.57,68.59,5000.0,43.3492,43.3492,43.3365,43.3492,5000.0
2005-08-15 12:10:00,68.6,68.6,68.6,68.6,300.0,43.3555,43.3555,43.3555,43.3555,300.0
2005-08-15 12:15:00,68.61,68.68,68.61,68.63,7500.0,43.3618,43.406,43.3618,43.3744,7500.0
2005-08-15 12:20:00,68.64,68.66,68.62,68.62,5400.0,43.3808,43.3934,43.3681,43.3681,5400.0
2005-08-15 12:25:00,68.66,68.71,68.66,68.71,7400.0,43.3934,43.425,43.3934,43.425,7400.0
2005-08-15 12:30:00,68.73,68.74,68.71,68.74,5200.0,43.4376,43.444,43.425,43.444,5200.0
2005-08-15 12:35:00,68.74,68.75,68.74,68.75,300.0,43.444,43.4503,43.444,43.4503,300.0
2005-08-15 12:40:00,68.74,68.74,68.74,68.74,500.0,43.444,43.444,43.444,43.444,500.0
2005-08-15 12:45:00,68.74,68.74,68.67,68.7,5300.0,43.444,43.444,43.3997,43.4187,5300.0
2005-08-15 12:50:00,68.67,68.69,68.67,68.68,2600.0,43.3997,43.4124,43.3997,43.406,2600.0
2005-08-15 12:55:00,68.67,68.69,68.66,68.69,1100.0,43.3997,43.4124,43.3934,43.4124,1100.0
2005-08-15 13:00:00,68.69,68.71,68.68,68.71,2700.0,43.4124,43.425,43.406,43.425,2700.0
2005-08-15 13:05:00,68.67,68.7,68.67,68.7,600.0,43.3997,43.4187,43.3997,43.4187,600.0
2005-08-15 13:10:00,68.7,68.71,68.67,68.71,1200.0,43.4187,43.425,43.3997,43.425,1200.0
2005-08-15 13:15:00,68.7,68.74,68.7,68.71,2000.0,43.4187,43.444,43.4187,43.425,2000.0
2005-08-15 13:20:00,68.71,68.85,68.71,68.84,15500.0,43.425,43.5135,43.425,43.5072,15500.0
2005-08-15 13:25:00,68.84,68.86,68.84,68.85,8100.0,43.5072,43.5198,43.5072,43.5135,8100.0
2005-08-15 13:30:00,68.84,68.88,68.84,68.85,800.0,43.5072,43.5324,43.5072,43.5135,800.0
2005-08-15 13:35:00,68.85,68.85,68.85,68.85,0.0,43.5135,43.5135,43.5135,43.5135,0.0
2005-08-15 13:40:00,68.9,68.9,68.84,68.84,400.0,43.5451,43.5451,43.5072,43.5072,400.0
2005-08-15 13:45:00,68.86,68.93,68.86,68.92,2900.0,43.5198,43.564,43.5198,43.5577,2900.0
2005-08-15 13:50:00,68.94,68.94,68.87,68.89,5500.0,43.5704,43.5704,43.5261,43.5388,5500.0
2005-08-15 13:55:00,68.89,68.89,68.89,68.89,100.0,43.5388,43.5388,43.5388,43.5388,100.0
2005-08-15 14:00:00,68.89,68.89,68.89,68.89,0.0,43.5388,43.5388,43.5388,43.5388,0.0
2005-08-15 14:05:00,68.9,68.9,68.87,68.87,200.0,43.5451,43.5451,43.5261,43.5261,200.0
2005-08-15 14:10:00,68.81,68.81,68.8,68.8,4300.0,43.4882,43.4882,43.4819,43.4819,4300.0
2005-08-15 14:15:00,68.81,68.81,68.77,68.77,5900.0,43.4882,43.4882,43.4629,43.4629,5900.0
2005-08-15 14:20:00,68.8,68.8,68.8,68.8,100.0,43.4819,43.4819,43.4819,43.4819,100.0
2005-08-15 14:25:00,68.79,68.86,68.79,68.86,6600.0,43.4756,43.5198,43.4756,43.5198,6600.0
2005-08-15 14:30:00,68.83,68.83,68.79,68.83,2300.0,43.5008,43.5008,43.4756,43.5008,2300.0
2005-08-15 14:35:00,68.83,68.86,68.83,68.86,400.0,43.5008,43.5198,43.5008,43.5198,400.0
2005-08-15 14:40:00,68.83,68.83,68.83,68.83,200.0,43.5008,43.5008,43.5008,43.5008,200.0
2005-08-15 14:45:00,68.8,68.81,68.8,68.8,800.0,43.4819,43.4882,43.4819,43.4819,800.0
2005-08-15 14:50:00,68.81,68.89,68.81,68.89,2700.0,43.4882,43.5388,43.4882,43.5388,2700.0
2005-08-15 14:55:00,68.89,68.91,68.88,68.91,2500.0,43.5388,43.5514,43.5324,43.5514,2500.0
2005-08-15 15:00:00,68.88,68.88,68.81,68.81,17400.0,43.5324,43.5324,43.4882,43.4882,17400.0
2005-08-15 15:05:00,68.82,68.82,68.76,68.76,400.0,43.4945,43.4945,43.4566,43.4566,400.0
2005-08-15 15:10:00,68.76,68.76,68.76,68.76,0.0,43.4566,43.4566,43.4566,43.4566,0.0
2005-08-15 15:15:00,68.77,68.84,68.77,68.84,2300.0,43.4629,43.5072,43.4629,43.5072,2300.0
2005-08-15 15:20:00,68.81,68.81,68.81,68.81,700.0,43.4882,43.4882,43.4882,43.4882,700.0
2005-08-15 15:25:00,68.81,68.83,68.81,68.83,1500.0,43.4882,43.5008,43.4882,43.5008,1500.0
2005-08-15 15:30:00,68.81,68.81,68.75,68.75,3400.0,43.4882,43.4882,43.4503,43.4503,3400.0
2005-08-15 15:35:00,68.74,68.79,68.74,68.77,3800.0,43.444,43.4756,43.444,43.4629,3800.0
2005-08-15 15:40:00,68.77,68.8,68.77,68.77,22400.0,43.4629,43.4819,43.4629,43.4629,22400.0
2005-08-15 15:45:00,68.82,68.83,68.8,68.8,8500.0,43.4945,43.5008,43.4819,43.4819,8500.0
2005-08-15 15:50:00,68.78,68.83,68.78,68.83,7900.0,43.4692,43.5008,43.4692,43.5008,7900.0
2005-08-15 15:55:00,68.83,68.83,68.81,68.81,2800.0,43.5008,43.5008,43.4882,43.4882,2800.0
2005-08-15 16:00:00,68.81,68.81,68.81,68.81,0.0,43.4882,43.4882,43.4882,43.4882,0.0
2005-08-15 16:05:00,68.81,68.81,68.81,68.81,0.0,43.4882,43.4882,43.4882,43.4882,0.0
2005-08-15 16:10:00,68.81,68.81,68.81,68.81,0.0,43.4882,43.4882,43.4882,43.4882,0.0
2005-08-16 09:30:00,68.75,68.79,68.69,68.69,19700.0,43.4503,43.4756,43.4124,43.4124,19700.0
2005-08-16 09:35:00,68.7,68.75,68.66,68.66,1100.0,43.4187,43.4503,43.3934,43.3934,1100.0
2005-08-16 09:40:00,68.7,68.72,68.69,68.72,8000.0,43.4187,43.4313,43.4124,43.4313,8000.0
2005-08-16 09:45:00,68.7,68.7,68.7,68.7,1100.0,43.4187,43.4187,43.4187,43.4187,1100.0
2005-08-16 09:50:00,68.68,68.68,68.58,68.65,12200.0,43.406,43.406,43.3428,43.3871,12200.0
2005-08-16 09:55:00,68.65,68.65,68.63,68.63,1300.0,43.3871,43.3871,43.3744,43.3744,1300.0
2005-08-16 10:00:00,68.61,68.66,68.61,68.63,5800.0,43.3618,43.3934,43.3618,43.3744,5800.0
2005-08-16 10:05:00,68.62,68.75,68.62,68.75,3700.0,43.3681,43.4503,43.3681,43.4503,3700.0
2005-08-16 10:10:00,68.76,68.76,68.69,68.69,1800.0,43.4566,43.4566,43.4124,43.4124,1800.0
2005-08-16 10:15:00,68.72,68.72,68.7,68.71,3300.0,43.4313,43.4313,43.4187,43.425,3300.0
2005-08-16 10:20:00,68.74,68.74,68.68,68.68,6600.0,43.444,43.444,43.406,43.406,6600.0
2005-08-16 10:25:00,68.73,68.73,68.71,68.71,300.0,43.4376,43.4376,43.425,43.425,300.0
2005-08-16 10:30:00,68.7,68.71,68.66,68.66,1300.0,43.4187,43.425,43.3934,43.3934,1300.0
2005-08-16 10:35:00,68.71,68.72,68.67,68.67,2200.0,43.425,43.4313,43.3997,43.3997,2200.0
2005-08-16 10:40:00,68.62,68.62,68.59,68.59,6500.0,43.3681,43.3681,43.3492,43.3492,6500.0
2005-08-16 10:45:00,68.54,68.56,68.48,68.5,5600.0,43.3176,43.3302,43.2796,43.2923,5600.0
2005-08-16 10:50:00,68.46,68.48,68.43,68.48,4300.0,43.267,43.2796,43.248,43.2796,4300.0
2005-08-16 10:55:00,68.48,68.48,68.43,68.45,2100.0,43.2796,43.2796,43.248,43.2607,2100.0
2005-08-16 11:00:00,68.45,68.46,68.45,68.46,600.0,43.2607,43.267,43.2607,43.267,600.0
2005-08-16 11:05:00,68.46,68.46,68.46,68.46,2600.0,43.267,43.267,43.267,43.267,2600.0
2005-08-16 11:10:00,68.5,68.5,68.44,68.5,1200.0,43.2923,43.2923,43.2544,43.2923,1200.0
2005-08-16 11:15:00,68.5,68.5,68.48,68.48,500.0,43.2923,43.2923,43.2796,43.2796,500.0
2005-08-16 11:20:00,68.49,68.5,68.48,68.49,7400.0,43.286,43.2923,43.2796,43.286,7400.0
2005-08-16 11:25:00,68.51,68.51,68.48,68.48,500.0,43.2986,43.2986,43.2796,43.2796,500.0
2005-08-16 11:30:00,68.49,68.51,68.47,68.49,9700.0,43.286,43.2986,43.2733,43.286,9700.0
2005-08-16 11:35:00,68.51,68.52,68.51,68.52,5600.0,43.2986,43.3049,43.2986,43.3049,5600.0
2005-08-16 11:40:00,68.54,68.55,68.54,68.55,800.0,43.3176,43.3239,43.3176,43.3239,800.0
2005-08-16 11:45:00,68.51,68.51,68.51,68.51,100.0,43.2986,43.2986,43.2986,43.2986,100.0
2005-08-16 11:50:00,68.51,68.51,68.51,68.51,0.0,43.2986,43.2986,43.2986,43.2986,0.0
2005-08-16 11:55:00,68.44,68.44,68.4,68.42,600.0,43.2544,43.2544,43.2291,43.2417,600.0
2005-08-16 12:00:00,68.38,68.4,68.33,68.33,11800.0,43.2164,43.2291,43.1848,43.1848,11800.0
2005-08-16 12:05:00,68.33,68.36,68.31,68.36,5300.0,43.1848,43.2038,43.1722,43.2038,5300.0
2005-08-16 12:10:00,68.39,68.39,68.36,68.38,1600.0,43.2228,43.2228,43.2038,43.2164,1600.0
2005-08-16 12:15:00,68.4,68.4,68.37,68.37,400.0,43.2291,43.2291,43.2101,43.2101,400.0
2005-08-16 12:20:00,68.37,68.37,68.34,68.36,1100.0,43.2101,43.2101,43.1912,43.2038,1100.0
2005-08-16 12:25:00,68.38,68.39,68.36,68.36,3200.0,43.2164,43.2228,43.2038,43.2038,3200.0
2005-08-16 12:30:00,68.4,68.41,68.39,68.39,1600.0,43.2291,43.2354,43.2228,43.2228,1600.0
2005-08-16 12:35:00,68.42,68.42,68.39,68.4,2900.0,43.2417,43.2417,43.2228,43.2291,2900.0
2005-08-16 12:40:00,68.39,68.39,68.39,68.39,1200.0,43.2228,43.2228,43.2228,43.2228,1200.0
2005-08-16 12:45:00,68.38,68.38,68.38,68.38,1400.0,43.2164,43.2164,43.2164,43.2164,1400.0
2005-08-16 12:50:00,68.37,68.37,68.37,68.37,2200.0,43.2101,43.2101,43.2101,43.2101,2200.0
2005-08-16 12:55:00,68.38,68.38,68.36,68.36,5000.0,43.2164,43.2164,43.2038,43.2038,5000.0
2005-08-16 13:00:00,68.38,68.39,68.37,68.39,2300.0,43.2164,43.2228,43.2101,43.2228,2300.0
2005-08-16 13:05:00,68.41,68.41,68.41,68.41,200.0,43.2354,43.2354,43.2354,43.2354,200.0
2005-08-16 13:10:00,68.41,68.45,68.41,68.45,13600.0,43.2354,43.2607,43.2354,43.2607,13600.0
2005-08-16 13:15:00,68.45,68.46,68.42,68.43,5900.0,43.2607,43.267,43.2417,43.248,5900.0
2005-08-16 13:20:00,68.45,68.46,68.45,68.46,1400.0,43.2607,43.267,43.2607,43.267,1400.0
2005-08-16 13:25:00,68.41,68.42,68.41,68.42,900.0,43.2354,43.2417,43.2354,43.2417,900.0
2005-08-16 13:30:00,68.4,68.4,68.4,68.4,700.0,43.2291,43.2291,43.2291,43.2291,700.0
2005-08-16 13:35:00,68.4,68.4,68.4,68.4,0.0,43.2291,43.2291,43.2291,43.2291,0.0
2005-08-16 13:40:00,68.4,68.4,68.37,68.39,1000.0,43.2291,43.2291,43.2101,43.2228,1000.0
2005-08-16 13:45:00,68.39,68.39,68.38,68.39,600.0,43.2228,43.2228,43.2164,43.2228,600.0
2005-08-16 13:50:00,68.4,68.4,68.37,68.37,2000.0,43.2291,43.2291,43.2101,43.2101,2000.0
2005-08-16 13:55:00,68.36,68.36,68.33,68.33,5300.0,43.2038,43.2038,43.1848,43.1848,5300.0
2005-08-16 14:00:00,68.36,68.39,68.36,68.39,2900.0,43.2038,43.2228,43.2038,43.2228,2900.0
2005-08-16 14:05:00,68.37,68.37,68.34,68.34,1000.0,43.2101,43.2101,43.1912,43.1912,1000.0
2005-08-16 14:10:00,68.31,68.34,68.3,68.3,3300.0,43.1722,43.1912,43.1659,43.1659,3300.0
2005-08-16 14:15:00,68.28,68.3,68.28,68.3,900.0,43.1532,43.1659,43.1532,43.1659,900.0
2005-08-16 14:20:00,68.28,68.3,68.28,68.3,1400.0,43.1532,43.1659,43.1532,43.1659,1400.0
2005-08-16 14:25:00,68.31,68.31,68.29,68.29,1300.0,43.1722,43.1722,43.1596,43.1596,1300.0
2005-08-16 14:30:00,68.29,68.33,68.29,68.33,2700.0,43.1596,43.1848,43.1596,43.1848,2700.0
2005-08-16 14:35:00,68.33,68.35,68.33,68.35,200.0,43.1848,43.1975,43.1848,43.1975,200.0
2005-08-16 14:40:00,68.38,68.39,68.36,68.39,1800.0,43.2164,43.2228,43.2038,43.2228,1800.0
2005-08-16 14:45:00,68.37,68.37,68.35,68.37,500.0,43.2101,43.2101,43.1975,43.2101,500.0
2005-08-16 14:50:00,68.34,68.38,68.34,68.38,7100.0,43.1912,43.2164,43.1912,43.2164,7100.0
2005-08-16 14:55:00,68.38,68.41,68.37,68.37,3500.0,43.2164,43.2354,43.2101,43.2101,3500.0
2005-08-16 15:00:00,68.41,68.44,68.41,68.44,3700.0,43.2354,43.2544,43.2354,43.2544,3700.0
2005-08-16 15:05:00,68.44,68.46,68.4,68.4,3500.0,43.2544,43.267,43.2291,43.2291,3500.0
2005-08-16 15:10:00,68.44,68.44,68.38,68.38,2300.0,43.2544,43.2544,43.2164,43.2164,2300.0
2005-08-16 15:15:00,68.39,68.39,68.36,68.36,5700.0,43.2228,43.2228,43.2038,43.2038,5700.0
2005-08-16 15:20:00,68.32,68.32,68.2,68.2,1700.0,43.1785,43.1785,43.1027,43.1027,1700.0
2005-08-16 15:25:00,68.19,68.21,68.19,68.2,5500.0,43.0964,43.109,43.0964,43.1027,5500.0
2005-08-16 15:30:00,68.2,68.21,68.15,68.15,2800.0,43.1027,43.109,43.0711,43.0711,2800.0
2005-08-16 15:35:00,68.15,68.17,68.08,68.1,3400.0,43.0711,43.0837,43.0268,43.0395,3400.0
2005-08-16 15:40:00,68.1,68.21,68.1,68.21,15400.0,43.0395,43.109,43.0395,43.109,15400.0
2005-08-16 15:45:00,68.25,68.25,68.22,68.22,11400.0,43.1343,43.1343,43.1153,43.1153,11400.0
2005-08-16 15:50:00,68.14,68.2,68.1,68.16,7300.0,43.0648,43.1027,43.0395,43.0774,7300.0
2005-08-16 15:55:00,68.1,68.16,68.1,68.12,20500.0,43.0395,43.0774,43.0395,43.0521,20500.0
2005-08-16 16:00:00,68.0,68.12,68.0,68.12,85200.0,42.9763,43.0521,42.9763,43.0521,85200.0
2005-08-16 16:05:00,68.08,68.08,68.08,68.08,11000.0,43.0268,43.0268,43.0268,43.0268,11000.0
2005-08-16 16:10:00,68.08,68.08,68.08,68.08,0.0,43.0268,43.0268,43.0268,43.0268,0.0
2005-08-17 09:30:00,68.26,68.26,68.15,68.15,20300.0,43.1406,43.1406,43.0711,43.0711,20300.0
2005-08-17 09:35:00,68.11,68.11,68.11,68.11,200.0,43.0458,43.0458,43.0458,43.0458,200.0
2005-08-17 09:40:00,68.12,68.12,68.0,68.08,2900.0,43.0521,43.0521,42.9763,43.0268,2900.0
2005-08-17 09:45:00,68.07,68.14,68.02,68.14,2600.0,43.0205,43.0648,42.9889,43.0648,2600.0
2005-08-17 09:50:00,68.17,68.18,68.15,68.15,2100.0,43.0837,43.09,43.0711,43.0711,2100.0
2005-08-17 09:55:00,68.09,68.12,68.05,68.06,4000.0,43.0332,43.0521,43.0079,43.0142,4000.0
2005-08-17 10:00:00,68.07,68.07,68.04,68.04,11100.0,43.0205,43.0205,43.0016,43.0016,11100.0
2005-08-17 10:05:00,68.06,68.08,68.03,68.08,3100.0,43.0142,43.0268,42.9952,43.0268,3100.0
2005-08-17 10:10:00,68.08,68.08,68.01,68.05,9500.0,43.0268,43.0268,42.9826,43.0079,9500.0
2005-08-17 10:15:00,68.06,68.16,68.03,68.11,13400.0,43.0142,43.0774,42.9952,43.0458,13400.0
2005-08-17 10:20:00,68.13,68.16,68.13,68.16,2600.0,43.0584,43.0774,43.0584,43.0774,2600.0
2005-08-17 10:25:00,68.12,68.15,68.1,68.1,6700.0,43.0521,43.0711,43.0395,43.0395,6700.0
2005-08-17 10:30:00,68.1,68.1,67.99,68.07,10900.0,43.0395,43.0395,42.97,43.0205,10900.0
2005-08-17 10:35:00,68.1,68.18,68.1,68.17,2000.0,43.0395,43.09,43.0395,43.0837,2000.0
2005-08-17 10:40:00,68.14,68.26,68.14,68.2,15500.0,43.0648,43.1406,43.0648,43.1027,15500.0
2005-08-17 10:45:00,68.22,68.26,68.2,68.25,5500.0,43.1153,43.1406,43.1027,43.1343,5500.0
2005-08-17 10:50:00,68.2,68.24,68.19,68.24,12100.0,43.1027,43.128,43.0964,43.128,12100.0
2005-08-17 10:55:00,68.24,68.25,68.18,68.23,4600.0,43.128,43.1343,43.09,43.1216,4600.0
2005-08-17 11:00:00,68.27,68.27,68.2,68.2,3800.0,43.1469,43.1469,43.1027,43.1027,3800.0
2005-08-17 11:05:00,68.19,68.23,68.14,68.14,3700.0,43.0964,43.1216,43.0648,43.0648,3700.0
2005-08-17 11:10:00,68.13,68.27,68.13,68.27,2600.0,43.0584,43.1469,43.0584,43.1469,2600.0
2005-08-17 11:15:00,68.26,68.29,68.25,68.25,2800.0,43.1406,43.1596,43.1343,43.1343,2800.0
2005-08-17 11:20:00,68.26,68.3,68.23,68.23,9700.0,43.1406,43.1659,43.1216,43.1216,9700.0
2005-08-17 11:25:00,68.27,68.27,68.23,68.23,1700.0,43.1469,43.1469,43.1216,43.1216,1700.0
2005-08-17 11:30:00,68.19,68.21,68.17,68.17,17500.0,43.0964,43.109,43.0837,43.0837,17500.0
2005-08-17 11:35:00,68.22,68.24,68.21,68.22,4800.0,43.1153,43.128,43.109,43.1153,4800.0
2005-08-17 11:40:00,68.2,68.2,68.17,68.17,2500.0,43.1027,43.1027,43.0837,43.0837,2500.0
2005-08-17 11:45:00,68.19,68.2,68.16,68.19,8000.0,43.0964,43.1027,43.0774,43.0964,8000.0
2005-08-17 11:50:00,68.2,68.2,68.17,68.2,2700.0,43.1027,43.1027,43.0837,43.1027,2700.0
2005-08-17 11:55:00,68.19,68.21,68.14,68.21,7100.0,43.0964,43.109,43.0648,43.109,7100.0
2005-08-17 12:00:00,68.22,68.22,68.17,68.2,5400.0,43.1153,43.1153,43.0837,43.1027,5400.0
2005-08-17 12:05:00,68.17,68.18,68.17,68.18,600.0,43.0837,43.09,43.0837,43.09,600.0
2005-08-17 12:10:00,68.19,68.22,68.16,68.22,5500.0,43.0964,43.1153,43.0774,43.1153,5500.0
2005-08-17 12:15:00,68.19,68.26,68.19,68.26,4600.0,43.0964,43.1406,43.0964,43.1406,4600.0
2005-08-17 12:20:00,68.27,68.29,68.27,68.29,7800.0,43.1469,43.1596,43.1469,43.1596,7800.0
2005-08-17 12:25:00,68.33,68.33,68.29,68.29,6900.0,43.1848,43.1848,43.1596,43.1596,6900.0
2005-08-17 12:30:00,68.26,68.29,68.25,68.26,5300.0,43.1406,43.1596,43.1343,43.1406,5300.0
2005-08-17 12:35:00,68.32,68.32,68.26,68.26,400.0,43.1785,43.1785,43.1406,43.1406,400.0
2005-08-17 12:40:00,68.28,68.29,68.27,68.27,3300.0,43.1532,43.1596,43.1469,43.1469,3300.0
2005-08-17 12:45:00,68.28,68.28,68.23,68.23,2200.0,43.1532,43.1532,43.1216,43.1216,2200.0
2005-08-17 12:50:00,68.3,68.3,68.27,68.3,1800.0,43.1659,43.1659,43.1469,43.1659,1800.0
2005-08-17 12:55:00,68.23,68.23,68.23,68.23,200.0,43.1216,43.1216,43.1216,43.1216,200.0
2005-08-17 13:00:00,68.26,68.29,68.26,68.29,1100.0,43.1406,43.1596,43.1406,43.1596,1100.0
2005-08-17 13:05:00,68.26,68.26,68.24,68.24,3300.0,43.1406,43.1406,43.128,43.128,3300.0
2005-08-17 13:10:00,68.26,68.26,68.26,68.26,1000.0,43.1406,43.1406,43.1406,43.1406,1000.0
2005-08-17 13:15:00,68.29,68.31,68.28,68.28,48600.0,43.1596,43.1722,43.1532,43.1532,48600.0
2005-08-17 13:20:00,68.34,68.35,68.33,68.35,1600.0,43.1912,43.1975,43.1848,43.1975,1600.0
2005-08-17 13:25:00,68.31,68.33,68.31,68.33,2500.0,43.1722,43.1848,43.1722,43.1848,2500.0
2005-08-17 13:30:00,68.31,68.31,68.29,68.3,1700.0,43.1722,43.1722,43.1596,43.1659,1700.0
2005-08-17 13:35:00,68.28,68.29,68.23,68.27,109200.0,43.1532,43.1596,43.1216,43.1469,109200.0
2005-08-17 13:40:00,68.26,68.27,68.22,68.22,16800.0,43.1406,43.1469,43.1153,43.1153,16800.0
2005-08-17 13:45:00,68.22,68.25,68.22,68.25,4100.0,43.1153,43.1343,43.1153,43.1343,4100.0
2005-08-17 13:50:00,68.22,68.24,68.22,68.23,2400.0,43.1153,43.128,43.1153,43.1216,2400.0
2005-08-17 13:55:00,68.23,68.24,68.22,68.24,2200.0,43.1216,43.128,43.1153,43.128,2200.0
2005-08-17 14:00:00,68.24,68.24,68.2,68.2,2100.0,43.128,43.128,43.1027,43.1027,2100.0
2005-08-17 14:05:00,68.22,68.22,68.13,68.15,7100.0,43.1153,43.1153,43.0584,43.0711,7100.0
2005-08-17 14:10:00,68.09,68.14,68.09,68.14,2300.0,43.0332,43.0648,43.0332,43.0648,2300.0
2005-08-17 14:15:00,68.13,68.2,68.13,68.2,6200.0,43.0584,43.1027,43.0584,43.1027,6200.0
2005-08-17 14:20:00,68.21,68.21,68.09,68.09,13300.0,43.109,43.109,43.0332,43.0332,13300.0
2005-08-17 14:25:00,68.19,68.19,68.12,68.16,7900.0,43.0964,43.0964,43.0521,43.0774,7900.0
2005-08-17 14:30:00,68.16,68.19,68.16,68.16,400.0,43.0774,43.0964,43.0774,43.0774,400.0
2005-08-17 14:35:00,68.16,68.16,68.1,68.11,8200.0,43.0774,43.0774,43.0395,43.0458,8200.0
2005-08-17 14:40:00,68.12,68.13,67.99,67.99,17700.0,43.0521,43.0584,42.97,42.97,17700.0
2005-08-17 14:45:00,67.96,68.06,67.96,68.06,25900.0,42.951,43.0142,42.951,43.0142,25900.0
2005-08-17 14:50:00,68.01,68.09,68.01,68.09,47200.0,42.9826,43.0332,42.9826,43.0332,47200.0
2005-08-17 14:55:00,68.09,68.1,68.04,68.04,24200.0,43.0332,43.0395,43.0016,43.0016,24200.0
2005-08-17 15:00:00,68.08,68.21,68.06,68.21,16400.0,43.0268,43.109,43.0142,43.109,16400.0
2005-08-17 15:05:00,68.18,68.2,68.15,68.15,3600.0,43.09,43.1027,43.0711,43.0711,3600.0
2005-08-17 15:10:00,68.21,68.21,68.17,68.21,17100.0,43.109,43.109,43.0837,43.109,17100.0
2005-08-17 15:15:00,68.24,68.25,68.19,68.19,17400.0,43.128,43.1343,43.0964,43.0964,17400.0
2005-08-17 15:20:00,68.18,68.2,68.16,68.2,7500.0,43.09,43.1027,43.0774,43.1027,7500.0
2005-08-17 15:25:00,68.2,68.2,68.1,68.13,20300.0,43.1027,43.1027,43.0395,43.0584,20300.0
2005-08-17 15:30:00,68.09,68.14,68.08,68.13,5200.0,43.0332,43.0648,43.0268,43.0584,5200.0
2005-08-17 15:35:00,68.15,68.16,68.13,68.16,7400.0,43.0711,43.0774,43.0584,43.0774,7400.0
2005-08-17 15:40:00,68.16,68.18,68.09,68.09,14000.0,43.0774,43.09,43.0332,43.0332,14000.0
2005-08-17 15:45:00,68.1,68.16,68.09,68.16,6400.0,43.0395,43.0774,43.0332,43.0774,6400.0
2005-08-17 15:50:00,68.16,68.16,68.1,68.1,11300.0,43.0774,43.0774,43.0395,43.0395,11300.0
2005-08-17 15:55:00,68.11,68.11,68.04,68.08,12900.0,43.0458,43.0458,43.0016,43.0268,12900.0
2005-08-17 16:00:00,68.08,68.09,68.08,68.09,5400.0,43.0268,43.0332,43.0268,43.0332,5400.0
2005-08-17 16:05:00,68.09,68.09,68.09,68.09,0.0,43.0332,43.0332,43.0332,43.0332,0.0
2005-08-17 16:10:00,68.02,68.02,68.02,68.02,5600.0,42.9889,42.9889,42.9889,42.9889,5600.0
2005-08-18 09:30:00,67.92,67.92,67.8,67.89,23100.0,42.9257,42.9257,42.8499,42.9068,23100.0
2005-08-18 09:35:00,67.88,67.88,67.8,67.8,700.0,42.9004,42.9004,42.8499,42.8499,700.0
2005-08-18 09:40:00,67.8,67.8,67.75,67.75,3300.0,42.8499,42.8499,42.8183,42.8183,3300.0
2005-08-18 09:45:00,67.77,67.84,67.77,67.8,3600.0,42.8309,42.8752,42.8309,42.8499,3600.0
2005-08-18 09:50:00,67.79,67.79,67.79,67.79,1300.0,42.8436,42.8436,42.8436,42.8436,1300.0
2005-08-18 09:55:00,67.8,67.85,67.8,67.82,3700.0,42.8499,42.8815,42.8499,42.8625,3700.0
2005-08-18 10:00:00,67.82,67.82,67.77,67.81,6400.0,42.8625,42.8625,42.8309,42.8562,6400.0
2005-08-18 10:05:00,67.82,67.9,67.82,67.87,1300.0,42.8625,42.9131,42.8625,42.8941,1300.0
2005-08-18 10:10:00,67.87,67.87,67.87,67.87,0.0,42.8941,42.8941,42.8941,42.8941,0.0
2005-08-18 10:15:00,67.83,67.84,67.83,67.84,200.0,42.8688,42.8752,42.8688,42.8752,200.0
2005-08-18 10:20:00,67.86,67.92,67.84,67.91,58500.0,42.8878,42.9257,42.8752,42.9194,58500.0
2005-08-18 10:25:00,67.89,67.89,67.89,67.89,400.0,42.9068,42.9068,42.9068,42.9068,400.0
2005-08-18 10:30:00,67.88,67.96,67.88,67.93,1900.0,42.9004,42.951,42.9004,42.932,1900.0
2005-08-18 10:35:00,67.95,67.95,67.95,67.95,100.0,42.9447,42.9447,42.9447,42.9447,100.0
2005-08-18 10:40:00,67.92,67.95,67.9,67.95,2200.0,42.9257,42.9447,42.9131,42.9447,2200.0
2005-08-18 10:45:00,67.93,67.93,67.89,67.89,1000.0,42.932,42.932,42.9068,42.9068,1000.0
2005-08-18 10:50:00,67.88,67.88,67.85,67.85,500.0,42.9004,42.9004,42.8815,42.8815,500.0
2005-08-18 10:55:00,67.82,67.85,67.82,67.84,2100.0,42.8625,42.8815,42.8625,42.8752,2100.0
2005-08-18 11:00:00,67.82,67.82,67.81,67.81,600.0,42.8625,42.8625,42.8562,42.8562,600.0
2005-08-18 11:05:00,67.8,67.82,67.8,67.82,500.0,42.8499,42.8625,42.8499,42.8625,500.0
2005-08-18 11:10:00,67.85,67.85,67.82,67.82,700.0,42.8815,42.8815,42.8625,42.8625,700.0
2005-08-18 11:15:00,67.87,67.92,67.87,67.92,2000.0,42.8941,42.9257,42.8941,42.9257,2000.0
2005-08-18 11:20:00,67.92,67.92,67.88,67.88,700.0,42.9257,42.9257,42.9004,42.9004,700.0
2005-08-18 11:25:00,67.87,67.88,67.86,67.86,1400.0,42.8941,42.9004,42.8878,42.8878,1400.0
2005-08-18 11:30:00,67.87,67.89,67.84,67.88,3800.0,42.8941,42.9068,42.8752,42.9004,3800.0
2005-08-18 11:35:00,67.88,67.88,67.82,67.82,1900.0,42.9004,42.9004,42.8625,42.8625,1900.0
2005-08-18 11:40:00,67.85,67.86,67.84,67.86,2500.0,42.8815,42.8878,42.8752,42.8878,2500.0
2005-08-18 11:45:00,67.83,67.86,67.83,67.86,700.0,42.8688,42.8878,42.8688,42.8878,700.0
2005-08-18 11:50:00,67.86,67.87,67.85,67.87,1200.0,42.8878,42.8941,42.8815,42.8941,1200.0
2005-08-18 11:55:00,67.88,67.88,67.81,67.84,800.0,42.9004,42.9004,42.8562,42.8752,800.0
2005-08-18 12:00:00,67.84,67.89,67.81,67.81,3000.0,42.8752,42.9068,42.8562,42.8562,3000.0
2005-08-18 12:05:00,67.85,67.88,67.83,67.85,3900.0,42.8815,42.9004,42.8688,42.8815,3900.0
2005-08-18 12:10:00,67.88,67.88,67.86,67.86,500.0,42.9004,42.9004,42.8878,42.8878,500.0
2005-08-18 12:15:00,67.89,67.9,67.89,67.9,400.0,42.9068,42.9131,42.9068,42.9131,400.0
2005-08-18 12:20:00,67.89,67.91,67.85,67.91,2000.0,42.9068,42.9194,42.8815,42.9194,2000.0
2005-08-18 12:25:00,67.89,67.93,67.89,67.91,5000.0,42.9068,42.932,42.9068,42.9194,5000.0
2005-08-18 12:30:00,67.91,67.98,67.91,67.97,5000.0,42.9194,42.9636,42.9194,42.9573,5000.0
2005-08-18 12:35:00,67.94,67.94,67.94,67.94,500.0,42.9384,42.9384,42.9384,42.9384,500.0
2005-08-18 12:40:00,67.94,67.94,67.92,67.92,5200.0,42.9384,42.9384,42.9257,42.9257,5200.0
2005-08-18 12:45:00,67.9,67.9,67.9,67.9,800.0,42.9131,42.9131,42.9131,42.9131,800.0
2005-08-18 12:50:00,67.91,67.91,67.91,67.91,2000.0,42.9194,42.9194,42.9194,42.9194,2000.0
2005-08-18 12:55:00,67.92,67.93,67.92,67.92,5700.0,42.9257,42.932,42.9257,42.9257,5700.0
2005-08-18 13:00:00,67.91,67.93,67.91,67.92,3700.0,42.9194,42.932,42.9194,42.9257,3700.0
2005-08-18 13:05:00,67.92,67.95,67.92,67.94,2100.0,42.9257,42.9447,42.9257,42.9384,2100.0
2005-08-18 13:10:00,67.92,67.95,67.92,67.95,500.0,42.9257,42.9447,42.9257,42.9447,500.0
2005-08-18 13:15:00,67.95,67.95,67.95,67.95,5900.0,42.9447,42.9447,42.9447,42.9447,5900.0
2005-08-18 13:20:00,67.95,68.06,67.95,68.06,3200.0,42.9447,43.0142,42.9447,43.0142,3200.0
2005-08-18 13:25:00,68.02,68.04,68.02,68.04,1000.0,42.9889,43.0016,42.9889,43.0016,1000.0
2005-08-18 13:30:00,68.09,68.1,68.09,68.09,13500.0,43.0332,43.0395,43.0332,43.0332,13500.0
2005-08-18 13:35:00,68.1,68.12,68.05,68.05,4900.0,43.0395,43.0521,43.0079,43.0079,4900.0
2005-08-18 13:40:00,68.07,68.07,68.03,68.03,5100.0,43.0205,43.0205,42.9952,42.9952,5100.0
2005-08-18 13:45:00,68.03,68.06,68.02,68.03,16200.0,42.9952,43.0142,42.9889,42.9952,16200.0
2005-08-18 13:50:00,68.02,68.02,68.01,68.01,7000.0,42.9889,42.9889,42.9826,42.9826,7000.0
2005-08-18 13:55:00,68.01,68.01,68.0,68.0,600.0,42.9826,42.9826,42.9763,42.9763,600.0
2005-08-18 14:00:00,67.96,67.98,67.96,67.98,6000.0,42.951,42.9636,42.951,42.9636,6000.0
2005-08-18 14:05:00,67.96,67.98,67.93,67.98,1400.0,42.951,42.9636,42.932,42.9636,1400.0
2005-08-18 14:10:00,67.98,67.98,67.96,67.96,2800.0,42.9636,42.9636,42.951,42.951,2800.0
2005-08-18 14:15:00,67.95,67.95,67.95,67.95,200.0,42.9447,42.9447,42.9447,42.9447,200.0
2005-08-18 14:20:00,67.92,67.93,67.9,67.9,2800.0,42.9257,42.932,42.9131,42.9131,2800.0
2005-08-18 14:25:00,67.89,67.89,67.85,67.85,6900.0,42.9068,42.9068,42.8815,42.8815,6900.0
2005-08-18 14:30:00,67.83,67.9,67.8,67.9,4400.0,42.8688,42.9131,42.8499,42.9131,4400.0
2005-08-18 14:35:00,67.9,67.97,67.9,67.96,21400.0,42.9131,42.9573,42.9131,42.951,21400.0
2005-08-18 14:40:00,67.96,67.99,67.93,67.99,2900.0,42.951,42.97,42.932,42.97,2900.0
2005-08-18 14:45:00,67.97,67.99,67.89,67.92,10200.0,42.9573,42.97,42.9068,42.9257,10200.0
2005-08-18 14:50:00,67.92,67.92,67.91,67.92,13100.0,42.9257,42.9257,42.9194,42.9257,13100.0
2005-08-18 14:55:00,67.95,67.96,67.93,67.96,5400.0,42.9447,42.951,42.932,42.951,5400.0
2005-08-18 15:00:00,67.93,67.97,67.93,67.96,7100.0,42.932,42.9573,42.932,42.951,7100.0
2005-08-18 15:05:00,67.96,67.97,67.92,67.92,6800.0,42.951,42.9573,42.9257,42.9257,6800.0
2005-08-18 15:10:00,67.96,68.04,67.96,68.03,3800.0,42.951,43.0016,42.951,42.9952,3800.0
2005-08-18 15:15:00,67.96,67.96,67.92,67.92,14200.0,42.951,42.951,42.9257,42.9257,14200.0
2005-08-18 15:20:00,67.94,67.94,67.87,67.9,8100.0,42.9384,42.9384,42.8941,42.9131,8100.0
2005-08-18 15:25:00,67.92,67.93,67.9,67.92,4500.0,42.9257,42.932,42.9131,42.9257,4500.0
2005-08-18 15:30:00,67.92,67.96,67.92,67.94,43100.0,42.9257,42.951,42.9257,42.9384,43100.0
2005-08-18 15:35:00,67.94,67.98,67.93,67.98,1500.0,42.9384,42.9636,42.932,42.9636,1500.0
2005-08-18 15:40:00,67.98,68.03,67.97,68.02,8800.0,42.9636,42.9952,42.9573,42.9889,8800.0
2005-08-18 15:45:00,68.04,68.08,68.04,68.05,24600.0,43.0016,43.0268,43.0016,43.0079,24600.0
2005-08-18 15:50:00,68.04,68.04,67.95,67.95,400.0,43.0016,43.0016,42.9447,42.9447,400.0
2005-08-18 15:55:00,68.01,68.01,67.92,67.92,2800.0,42.9826,42.9826,42.9257,42.9257,2800.0
2005-08-18 16:00:00,67.94,67.94,67.85,67.9,7400.0,42.9384,42.9384,42.8815,42.9131,7400.0
2005-08-18 16:05:00,67.9,67.94,67.9,67.9,2700.0,42.9131,42.9384,42.9131,42.9131,2700.0
2005-08-18 16:10:00,67.9,67.9,67.87,67.87,400.0,42.9131,42.9131,42.8941,42.8941,400.0
2005-08-19 09:30:00,68.25,68.25,68.24,68.24,15100.0,43.1343,43.1343,43.128,43.128,15100.0
2005-08-19 09:35:00,68.15,68.15,68.15,68.15,600.0,43.0711,43.0711,43.0711,43.0711,600.0
2005-08-19 09:40:00,68.12,68.15,68.12,68.14,10100.0,43.0521,43.0711,43.0521,43.0648,10100.0
2005-08-19 09:45:00,68.15,68.19,68.12,68.17,13100.0,43.0711,43.0964,43.0521,43.0837,13100.0
2005-08-19 09:50:00,68.14,68.15,68.12,68.12,42200.0,43.0648,43.0711,43.0521,43.0521,42200.0
2005-08-19 09:55:00,68.14,68.17,68.13,68.13,4300.0,43.0648,43.0837,43.0584,43.0584,4300.0
2005-08-19 10:00:00,68.19,68.23,68.19,68.2,5800.0,43.0964,43.1216,43.0964,43.1027,5800.0
2005-08-19 10:05:00,68.25,68.27,68.24,68.24,3700.0,43.1343,43.1469,43.128,43.128,3700.0
2005-08-19 10:10:00,68.25,68.27,68.22,68.24,8800.0,43.1343,43.1469,43.1153,43.128,8800.0
2005-08-19 10:15:00,68.18,68.2,68.16,68.17,8300.0,43.09,43.1027,43.0774,43.0837,8300.0
2005-08-19 10:20:00,68.17,68.24,68.15,68.23,7200.0,43.0837,43.128,43.0711,43.1216,7200.0
2005-08-19 10:25:00,68.22,68.3,68.22,68.29,4500.0,43.1153,43.1659,43.1153,43.1596,4500.0
2005-08-19 10:30:00,68.28,68.29,68.24,68.24,33100.0,43.1532,43.1596,43.128,43.128,33100.0
2005-08-19 10:35:00,68.26,68.28,68.25,68.27,31000.0,43.1406,43.1532,43.1343,43.1469,31000.0
2005-08-19 10:40:00,68.25,68.25,68.2,68.21,2100.0,43.1343,43.1343,43.1027,43.109,2100.0
2005-08-19 10:45:00,68.22,68.25,68.22,68.24,1100.0,43.1153,43.1343,43.1153,43.128,1100.0
2005-08-19 10:50:00,68.24,68.25,68.23,68.25,900.0,43.128,43.1343,43.1216,43.1343,900.0
2005-08-19 10:55:00,68.19,68.23,68.19,68.23,4200.0,43.0964,43.1216,43.0964,43.1216,4200.0
2005-08-19 11:00:00,68.2,68.27,68.2,68.2,3600.0,43.1027,43.1469,43.1027,43.1027,3600.0
2005-08-19 11:05:00,68.19,68.22,68.17,68.17,2000.0,43.0964,43.1153,43.0837,43.0837,2000.0
2005-08-19 11:10:00,68.18,68.21,68.17,68.2,4800.0,43.09,43.109,43.0837,43.1027,4800.0
2005-08-19 11:15:00,68.21,68.24,68.21,68.23,2000.0,43.109,43.128,43.109,43.1216,2000.0
2005-08-19 11:20:00,68.22,68.24,68.2,68.24,1600.0,43.1153,43.128,43.1027,43.128,1600.0
2005-08-19 11:25:00,68.21,68.25,68.21,68.25,900.0,43.109,43.1343,43.109,43.1343,900.0
2005-08-19 11:30:00,68.22,68.22,68.2,68.22,2600.0,43.1153,43.1153,43.1027,43.1153,2600.0
2005-08-19 11:35:00,68.21,68.25,68.2,68.23,9500.0,43.109,43.1343,43.1027,43.1216,9500.0
2005-08-19 11:40:00,68.24,68.29,68.24,68.28,1100.0,43.128,43.1596,43.128,43.1532,1100.0
2005-08-19 11:45:00,68.28,68.28,68.24,68.24,2000.0,43.1532,43.1532,43.128,43.128,2000.0
2005-08-19 11:50:00,68.25,68.27,68.23,68.23,3100.0,43.1343,43.1469,43.1216,43.1216,3100.0
2005-08-19 11:55:00,68.23,68.23,68.2,68.2,2100.0,43.1216,43.1216,43.1027,43.1027,2100.0
2005-08-19 12:00:00,68.18,68.19,68.18,68.19,1100.0,43.09,43.0964,43.09,43.0964,1100.0
2005-08-19 12:05:00,68.19,68.21,68.17,68.2,3500.0,43.0964,43.109,43.0837,43.1027,3500.0
2005-08-19 12:10:00,68.22,68.22,68.19,68.2,3100.0,43.1153,43.1153,43.0964,43.1027,3100.0
2005-08-19 12:15:00,68.19,68.2,68.19,68.19,1900.0,43.0964,43.1027,43.0964,43.0964,1900.0
2005-08-19 12:20:00,68.22,68.25,68.19,68.25,30800.0,43.1153,43.1343,43.0964,43.1343,30800.0
2005-08-19 12:25:00,68.25,68.25,68.2,68.22,24500.0,43.1343,43.1343,43.1027,43.1153,24500.0
2005-08-19 12:30:00,68.17,68.19,68.16,68.19,12300.0,43.0837,43.0964,43.0774,43.0964,12300.0
2005-08-19 12:35:00,68.18,68.22,68.18,68.22,7400.0,43.09,43.1153,43.09,43.1153,7400.0
2005-08-19 12:40:00,68.19,68.19,68.19,68.19,300.0,43.0964,43.0964,43.0964,43.0964,300.0
2005-08-19 12:45:00,68.18,68.23,68.18,68.23,900.0,43.09,43.1216,43.09,43.1216,900.0
2005-08-19 12:50:00,68.2,68.22,68.18,68.22,500.0,43.1027,43.1153,43.09,43.1153,500.0
2005-08-19 12:55:00,68.2,68.2,68.2,68.2,1400.0,43.1027,43.1027,43.1027,43.1027,1400.0
2005-08-19 13:00:00,68.21,68.21,68.21,68.21,12800.0,43.109,43.109,43.109,43.109,12800.0
2005-08-19 13:05:00,68.2,68.2,68.2,68.2,100.0,43.1027,43.1027,43.1027,43.1027,100.0
2005-08-19 13:10:00,68.16,68.16,68.15,68.15,300.0,43.0774,43.0774,43.0711,43.0711,300.0
2005-08-19 13:15:00,68.12,68.12,68.1,68.1,1700.0,43.0521,43.0521,43.0395,43.0395,1700.0
2005-08-19 13:20:00,68.13,68.18,68.13,68.17,3300.0,43.0584,43.09,43.0584,43.0837,3300.0
2005-08-19 13:25:00,68.15,68.17,68.13,68.13,4000.0,43.0711,43.0837,43.0584,43.0584,4000.0
2005-08-19 13:30:00,68.16,68.18,68.14,68.17,7100.0,43.0774,43.09,43.0648,43.0837,7100.0
2005-08-19 13:35:00,68.18,68.18,68.13,68.14,3500.0,43.09,43.09,43.0584,43.0648,3500.0
2005-08-19 13:40:00,68.13,68.13,68.12,68.13,800.0,43.0584,43.0584,43.0521,43.0584,800.0
2005-08-19 13:45:00,68.16,68.18,68.16,68.18,2400.0,43.0774,43.09,43.0774,43.09,2400.0
2005-08-19 13:50:00,68.17,68.19,68.15,68.19,900.0,43.0837,43.0964,43.0711,43.0964,900.0
2005-08-19 13:55:00,68.18,68.18,68.18,68.18,700.0,43.09,43.09,43.09,43.09,700.0
2005-08-19 14:00:00,68.19,68.19,68.18,68.18,600.0,43.0964,43.0964,43.09,43.09,600.0
2005-08-19 14:05:00,68.2,68.2,68.17,68.17,1400.0,43.1027,43.1027,43.0837,43.0837,1400.0
2005-08-19 14:10:00,68.18,68.18,68.16,68.16,200.0,43.09,43.09,43.0774,43.0774,200.0
2005-08-19 14:15:00,68.15,68.17,68.15,68.16,2900.0,43.0711,43.0837,43.0711,43.0774,2900.0
2005-08-19 14:20:00,68.17,68.18,68.17,68.18,900.0,43.0837,43.09,43.0837,43.09,900.0
2005-08-19 14:25:00,68.17,68.18,68.16,68.16,2300.0,43.0837,43.09,43.0774,43.0774,2300.0
2005-08-19 14:30:00,68.17,68.17,68.13,68.13,3000.0,43.0837,43.0837,43.0584,43.0584,3000.0
2005-08-19 14:35:00,68.18,68.18,68.14,68.16,1800.0,43.09,43.09,43.0648,43.0774,1800.0
2005-08-19 14:40:00,68.16,68.16,68.13,68.13,5600.0,43.0774,43.0774,43.0584,43.0584,5600.0
2005-08-19 14:45:00,68.16,68.16,68.05,68.06,45200.0,43.0774,43.0774,43.0079,43.0142,45200.0
2005-08-19 14:50:00,68.11,68.11,68.07,68.08,39200.0,43.0458,43.0458,43.0205,43.0268,39200.0
2005-08-19 14:55:00,68.1,68.13,68.08,68.08,1300.0,43.0395,43.0584,43.0268,43.0268,1300.0
2005-08-19 15:00:00,68.12,68.13,68.11,68.13,500.0,43.0521,43.0584,43.0458,43.0584,500.0
2005-08-19 15:05:00,68.13,68.16,68.13,68.16,1100.0,43.0584,43.0774,43.0584,43.0774,1100.0
2005-08-19 15:10:00,68.17,68.17,68.15,68.16,4600.0,43.0837,43.0837,43.0711,43.0774,4600.0
2005-08-19 15:15:00,68.16,68.16,68.14,68.14,600.0,43.0774,43.0774,43.0648,43.0648,600.0
2005-08-19 15:20:00,68.16,68.16,68.12,68.12,400.0,43.0774,43.0774,43.0521,43.0521,400.0
2005-08-19 15:25:00,68.16,68.18,68.16,68.17,400.0,43.0774,43.09,43.0774,43.0837,400.0
2005-08-19 15:30:00,68.16,68.16,68.12,68.12,4400.0,43.0774,43.0774,43.0521,43.0521,4400.0
2005-08-19 15:35:00,68.15,68.15,68.11,68.11,1200.0,43.0711,43.0711,43.0458,43.0458,1200.0
2005-08-19 15:40:00,68.11,68.14,68.1,68.12,1200.0,43.0458,43.0648,43.0395,43.0521,1200.0
2005-08-19 15:45:00,68.11,68.11,68.1,68.1,1600.0,43.0458,43.0458,43.0395,43.0395,1600.0
2005-08-19 15:50:00,68.09,68.11,68.09,68.09,1100.0,43.0332,43.0458,43.0332,43.0332,1100.0
2005-08-19 15:55:00,68.11,68.11,68.09,68.09,1500.0,43.0458,43.0458,43.0332,43.0332,1500.0
2005-08-19 16:00:00,68.09,68.09,68.09,68.09,0.0,43.0332,43.0332,43.0332,43.0332,0.0
2005-08-19 16:05:00,68.05,68.05,68.05,68.05,1000.0,43.0079,43.0079,43.0079,43.0079,1000.0
2005-08-19 16:10:00,68.06,68.06,68.06,68.06,200.0,43.0142,43.0142,43.0142,43.0142,200.0
2005-08-22 09:30:00,68.35,68.39,68.35,68.39,12600.0,43.1975,43.2228,43.1975,43.2228,12600.0
2005-08-22 09:35:00,68.39,68.39,68.35,68.35,3500.0,43.2228,43.2228,43.1975,43.1975,3500.0
2005-08-22 09:40:00,68.4,68.44,68.4,68.44,500.0,43.2291,43.2544,43.2291,43.2544,500.0
2005-08-22 09:45:00,68.44,68.47,68.42,68.44,1700.0,43.2544,43.2733,43.2417,43.2544,1700.0
2005-08-22 09:50:00,68.44,68.44,68.39,68.44,16500.0,43.2544,43.2544,43.2228,43.2544,16500.0
2005-08-22 09:55:00,68.44,68.46,68.44,68.46,4400.0,43.2544,43.267,43.2544,43.267,4400.0
2005-08-22 10:00:00,68.49,68.54,68.49,68.54,1500.0,43.286,43.3176,43.286,43.3176,1500.0
2005-08-22 10:05:00,68.54,68.54,68.53,68.53,3900.0,43.3176,43.3176,43.3112,43.3112,3900.0
2005-08-22 10:10:00,68.55,68.55,68.49,68.49,4800.0,43.3239,43.3239,43.286,43.286,4800.0
2005-08-22 10:15:00,68.53,68.53,68.5,68.53,8600.0,43.3112,43.3112,43.2923,43.3112,8600.0
2005-08-22 10:20:00,68.49,68.49,68.45,68.45,5500.0,43.286,43.286,43.2607,43.2607,5500.0
2005-08-22 10:25:00,68.44,68.45,68.44,68.45,4000.0,43.2544,43.2607,43.2544,43.2607,4000.0
2005-08-22 10:30:00,68.48,68.48,68.44,68.44,1400.0,43.2796,43.2796,43.2544,43.2544,1400.0
2005-08-22 10:35:00,68.42,68.5,68.42,68.5,1900.0,43.2417,43.2923,43.2417,43.2923,1900.0
2005-08-22 10:40:00,68.51,68.51,68.51,68.51,300.0,43.2986,43.2986,43.2986,43.2986,300.0
2005-08-22 10:45:00,68.47,68.48,68.44,68.44,3900.0,43.2733,43.2796,43.2544,43.2544,3900.0
2005-08-22 10:50:00,68.48,68.49,68.45,68.45,9400.0,43.2796,43.286,43.2607,43.2607,9400.0
2005-08-22 10:55:00,68.48,68.49,68.48,68.49,600.0,43.2796,43.286,43.2796,43.286,600.0
2005-08-22 11:00:00,68.45,68.45,68.42,68.42,3600.0,43.2607,43.2607,43.2417,43.2417,3600.0
2005-08-22 11:05:00,68.45,68.45,68.4,68.4,600.0,43.2607,43.2607,43.2291,43.2291,600.0
2005-08-22 11:10:00,68.42,68.43,68.4,68.4,9000.0,43.2417,43.248,43.2291,43.2291,9000.0
2005-08-22 11:15:00,68.48,68.48,68.42,68.42,800.0,43.2796,43.2796,43.2417,43.2417,800.0
2005-08-22 11:20:00,68.48,68.49,68.48,68.49,1300.0,43.2796,43.286,43.2796,43.286,1300.0
2005-08-22 11:25:00,68.46,68.46,68.42,68.42,700.0,43.267,43.267,43.2417,43.2417,700.0
2005-08-22 11:30:00,68.46,68.48,68.42,68.42,800.0,43.267,43.2796,43.2417,43.2417,800.0
2005-08-22 11:35:00,68.5,68.5,68.44,68.44,300.0,43.2923,43.2923,43.2544,43.2544,300.0
2005-08-22 11:40:00,68.5,68.5,68.5,68.5,300.0,43.2923,43.2923,43.2923,43.2923,300.0
2005-08-22 11:45:00,68.5,68.5,68.43,68.5,600.0,43.2923,43.2923,43.248,43.2923,600.0
2005-08-22 11:50:00,68.44,68.47,68.44,68.47,900.0,43.2544,43.2733,43.2544,43.2733,900.0
2005-08-22 11:55:00,68.36,68.38,68.36,68.37,600.0,43.2038,43.2164,43.2038,43.2101,600.0
2005-08-22 12:00:00,68.35,68.35,68.25,68.25,17500.0,43.1975,43.1975,43.1343,43.1343,17500.0
2005-08-22 12:05:00,68.23,68.25,68.21,68.25,3300.0,43.1216,43.1343,43.109,43.1343,3300.0
2005-08-22 12:10:00,68.25,68.25,68.2,68.22,5000.0,43.1343,43.1343,43.1027,43.1153,5000.0
2005-08-22 12:15:00,68.23,68.23,68.23,68.23,5400.0,43.1216,43.1216,43.1216,43.1216,5400.0
2005-08-22 12:20:00,68.25,68.25,68.2,68.22,18200.0,43.1343,43.1343,43.1027,43.1153,18200.0
2005-08-22 12:25:00,68.2,68.2,68.17,68.17,2100.0,43.1027,43.1027,43.0837,43.0837,2100.0
2005-08-22 12:30:00,68.13,68.15,68.11,68.15,1300.0,43.0584,43.0711,43.0458,43.0711,1300.0
2005-08-22 12:35:00,68.12,68.13,68.02,68.08,6300.0,43.0521,43.0584,42.9889,43.0268,6300.0
2005-08-22 12:40:00,68.06,68.06,68.05,68.06,5500.0,43.0142,43.0142,43.0079,43.0142,5500.0
2005-08-22 12:45:00,68.09,68.11,68.08,68.1,2100.0,43.0332,43.0458,43.0268,43.0395,2100.0
2005-08-22 12:50:00,68.08,68.1,68.08,68.09,2100.0,43.0268,43.0395,43.0268,43.0332,2100.0
2005-08-22 12:55:00,68.09,68.11,68.08,68.08,800.0,43.0332,43.0458,43.0268,43.0268,800.0
2005-08-22 13:00:00,68.08,68.11,68.08,68.09,3900.0,43.0268,43.0458,43.0268,43.0332,3900.0
2005-08-22 13:05:00,68.09,68.11,68.05,68.05,12200.0,43.0332,43.0458,43.0079,43.0079,12200.0
2005-08-22 13:10:00,68.03,68.03,67.96,67.97,7700.0,42.9952,42.9952,42.951,42.9573,7700.0
2005-08-22 13:15:00,67.97,68.01,67.94,67.95,3400.0,42.9573,42.9826,42.9384,42.9447,3400.0
2005-08-22 13:20:00,67.96,68.04,67.96,68.02,1000.0,42.951,43.0016,42.951,42.9889,1000.0
2005-08-22 13:25:00,68.06,68.08,68.05,68.08,800.0,43.0142,43.0268,43.0079,43.0268,800.0
2005-08-22 13:30:00,68.1,68.12,68.09,68.1,3400.0,43.0395,43.0521,43.0332,43.0395,3400.0
2005-08-22 13:35:00,68.11,68.14,68.09,68.11,11000.0,43.0458,43.0648,43.0332,43.0458,11000.0
2005-08-22 13:40:00,68.11,68.12,68.11,68.12,900.0,43.0458,43.0521,43.0458,43.0521,900.0
2005-08-22 13:45:00,68.18,68.18,68.16,68.18,5200.0,43.09,43.09,43.0774,43.09,5200.0
2005-08-22 13:50:00,68.15,68.17,68.15,68.16,3300.0,43.0711,43.0837,43.0711,43.0774,3300.0
2005-08-22 13:55:00,68.19,68.19,68.16,68.17,3300.0,43.0964,43.0964,43.0774,43.0837,3300.0
2005-08-22 14:00:00,68.15,68.15,68.09,68.09,5200.0,43.0711,43.0711,43.0332,43.0332,5200.0
2005-08-22 14:05:00,68.08,68.11,68.07,68.11,2700.0,43.0268,43.0458,43.0205,43.0458,2700.0
2005-08-22 14:10:00,68.08,68.11,68.06,68.11,3400.0,43.0268,43.0458,43.0142,43.0458,3400.0
2005-08-22 14:15:00,68.11,68.11,68.11,68.11,0.0,43.0458,43.0458,43.0458,43.0458,0.0
2005-08-22 14:20:00,68.14,68.16,68.13,68.13,10100.0,43.0648,43.0774,43.0584,43.0584,10100.0
2005-08-22 14:25:00,68.09,68.1,68.09,68.1,200.0,43.0332,43.0395,43.0332,43.0395,200.0
2005-08-22 14:30:00,68.08,68.08,68.01,68.04,4200.0,43.0268,43.0268,42.9826,43.0016,4200.0
2005-08-22 14:35:00,68.1,68.13,68.07,68.07,3300.0,43.0395,43.0584,43.0205,43.0205,3300.0
2005-08-22 14:40:00,68.05,68.12,68.05,68.1,6700.0,43.0079,43.0521,43.0079,43.0395,6700.0
2005-08-22 14:45:00,68.06,68.13,68.06,68.11,700.0,43.0142,43.0584,43.0142,43.0458,700.0
2005-08-22 14:50:00,68.11,68.12,68.11,68.12,5700.0,43.0458,43.0521,43.0458,43.0521,5700.0
2005-08-22 14:55:00,68.11,68.12,68.07,68.09,5000.0,43.0458,43.0521,43.0205,43.0332,5000.0
2005-08-22 15:00:00,68.08,68.08,68.07,68.07,400.0,43.0268,43.0268,43.0205,43.0205,400.0
2005-08-22 15:05:00,68.1,68.1,68.1,68.1,1000.0,43.0395,43.0395,43.0395,43.0395,1000.0
2005-08-22 15:10:00,68.09,68.13,68.08,68.13,2800.0,43.0332,43.0584,43.0268,43.0584,2800.0
2005-08-22 15:15:00,68.12,68.12,68.08,68.08,2100.0,43.0521,43.0521,43.0268,43.0268,2100.0
2005-08-22 15:20:00,68.09,68.12,68.08,68.08,1100.0,43.0332,43.0521,43.0268,43.0268,1100.0
2005-08-22 15:25:00,68.01,68.1,68.01,68.09,2200.0,42.9826,43.0395,42.9826,43.0332,2200.0
2005-08-22 15:30:00,68.12,68.17,68.12,68.17,6500.0,43.0521,43.0837,43.0521,43.0837,6500.0
2005-08-22 15:35:00,68.14,68.2,68.13,68.13,3200.0,43.0648,43.1027,43.0584,43.0584,3200.0
2005-08-22 15:40:00,68.14,68.2,68.11,68.15,4300.0,43.0648,43.1027,43.0458,43.0711,4300.0
2005-08-22 15:45:00,68.14,68.2,68.14,68.2,2500.0,43.0648,43.1027,43.0648,43.1027,2500.0
2005-08-22 15:50:00,68.14,68.14,68.14,68.14,100.0,43.0648,43.0648,43.0648,43.0648,100.0
2005-08-22 15:55:00,68.23,68.25,68.16,68.25,4700.0,43.1216,43.1343,43.0774,43.1343,4700.0
2005-08-22 16:00:00,68.25,68.25,68.25,68.25,0.0,43.1343,43.1343,43.1343,43.1343,0.0
2005-08-22 16:05:00,68.25,68.25,68.25,68.25,0.0,43.1343,43.1343,43.1343,43.1343,0.0
2005-08-22 16:10:00,68.25,68.25,68.25,68.25,0.0,43.1343,43.1343,43.1343,43.1343,0.0
2005-08-23 09:30:00,68.29,68.33,68.29,68.33,21800.0,43.1596,43.1848,43.1596,43.1848,21800.0
2005-08-23 09:35:00,68.3,68.3,68.24,68.24,48600.0,43.1659,43.1659,43.128,43.128,48600.0
2005-08-23 09:40:00,68.24,68.25,68.16,68.2,15400.0,43.128,43.1343,43.0774,43.1027,15400.0
2005-08-23 09:45:00,68.2,68.2,68.15,68.19,7600.0,43.1027,43.1027,43.0711,43.0964,7600.0
2005-08-23 09:50:00,68.19,68.19,68.15,68.15,7800.0,43.0964,43.0964,43.0711,43.0711,7800.0
2005-08-23 09:55:00,68.15,68.15,68.11,68.11,6300.0,43.0711,43.0711,43.0458,43.0458,6300.0
2005-08-23 10:00:00,68.08,68.1,68.06,68.09,15900.0,43.0268,43.0395,43.0142,43.0332,15900.0
2005-08-23 10:05:00,68.1,68.15,68.05,68.1,12200.0,43.0395,43.0711,43.0079,43.0395,12200.0
2005-08-23 10:10:00,68.11,68.11,68.04,68.1,1400.0,43.0458,43.0458,43.0016,43.0395,1400.0
2005-08-23 10:15:00,68.06,68.11,68.06,68.07,4000.0,43.0142,43.0458,43.0142,43.0205,4000.0
2005-08-23 10:20:00,68.08,68.13,68.08,68.13,2500.0,43.0268,43.0584,43.0268,43.0584,2500.0
2005-08-23 10:25:00,68.15,68.15,68.13,68.13,4700.0,43.0711,43.0711,43.0584,43.0584,4700.0
2005-08-23 10:30:00,68.12,68.14,68.1,68.14,4400.0,43.0521,43.0648,43.0395,43.0648,4400.0
2005-08-23 10:35:00,68.15,68.15,68.07,68.07,1300.0,43.0711,43.0711,43.0205,43.0205,1300.0
2005-08-23 10:40:00,68.06,68.06,68.02,68.02,1900.0,43.0142,43.0142,42.9889,42.9889,1900.0
2005-08-23 10:45:00,68.09,68.11,68.09,68.11,2600.0,43.0332,43.0458,43.0332,43.0458,2600.0
2005-08-23 10:50:00,68.05,68.08,68.05,68.08,8400.0,43.0079,43.0268,43.0079,43.0268,8400.0
2005-08-23 10:55:00,68.08,68.08,68.08,68.08,0.0,43.0268,43.0268,43.0268,43.0268,0.0
2005-08-23 11:00:00,68.06,68.06,68.02,68.02,3900.0,43.0142,43.0142,42.9889,42.9889,3900.0
2005-08-23 11:05:00,68.01,68.01,67.93,67.97,2800.0,42.9826,42.9826,42.932,42.9573,2800.0
2005-08-23 11:10:00,67.98,67.98,67.96,67.98,4300.0,42.9636,42.9636,42.951,42.9636,4300.0
2005-08-23 11:15:00,67.98,68.01,67.98,68.01,1500.0,42.9636,42.9826,42.9636,42.9826,1500.0
2005-08-23 11:20:00,68.0,68.02,67.98,67.98,800.0,42.9763,42.9889,42.9636,42.9636,800.0
2005-08-23 11:25:00,68.0,68.0,67.98,68.0,4200.0,42.9763,42.9763,42.9636,42.9763,4200.0
2005-08-23 11:30:00,68.01,68.01,67.98,68.0,1500.0,42.9826,42.9826,42.9636,42.9763,1500.0
2005-08-23 11:35:00,67.97,67.97,67.93,67.93,3500.0,42.9573,42.9573,42.932,42.932,3500.0
2005-08-23 11:40:00,67.96,67.97,67.93,67.94,6600.0,42.951,42.9573,42.932,42.9384,6600.0
2005-08-23 11:45:00,67.92,67.92,67.85,67.87,4100.0,42.9257,42.9257,42.8815,42.8941,4100.0
2005-08-23 11:50:00,67.87,67.91,67.85,67.91,16700.0,42.8941,42.9194,42.8815,42.9194,16700.0
2005-08-23 11:55:00,67.91,67.91,67.9,67.9,1800.0,42.9194,42.9194,42.9131,42.9131,1800.0
2005-08-23 12:00:00,67.87,67.87,67.8,67.8,5800.0,42.8941,42.8941,42.8499,42.8499,5800.0
2005-08-23 12:05:00,67.81,67.85,67.81,67.85,500.0,42.8562,42.8815,42.8562,42.8815,500.0
2005-08-23 12:10:00,67.86,67.86,67.83,67.83,2400.0,42.8878,42.8878,42.8688,42.8688,2400.0
2005-08-23 12:15:00,67.84,67.84,67.82,67.84,9000.0,42.8752,42.8752,42.8625,42.8752,9000.0
2005-08-23 12:20:00,67.87,67.89,67.87,67.87,5800.0,42.8941,42.9068,42.8941,42.8941,5800.0
2005-08-23 12:25:00,67.87,67.88,67.87,67.87,700.0,42.8941,42.9004,42.8941,42.8941,700.0
2005-08-23 12:30:00,67.87,67.87,67.84,67.84,6200.0,42.8941,42.8941,42.8752,42.8752,6200.0
2005-08-23 12:35:00,67.84,67.87,67.84,67.85,3100.0,42.8752,42.8941,42.8752,42.8815,3100.0
2005-08-23 12:40:00,67.86,67.9,67.86,67.88,62700.0,42.8878,42.9131,42.8878,42.9004,62700.0
2005-08-23 12:45:00,67.91,67.93,67.9,67.93,6900.0,42.9194,42.932,42.9131,42.932,6900.0
2005-08-23 12:50:00,67.94,67.94,67.9,67.9,1800.0,42.9384,42.9384,42.9131,42.9131,1800.0
2005-08-23 12:55:00,67.91,67.91,67.91,67.91,2200.0,42.9194,42.9194,42.9194,42.9194,2200.0
2005-08-23 13:00:00,67.91,67.94,67.91,67.94,900.0,42.9194,42.9384,42.9194,42.9384,900.0
2005-08-23 13:05:00,67.94,67.97,67.94,67.96,2900.0,42.9384,42.9573,42.9384,42.951,2900.0
2005-08-23 13:10:00,67.97,67.97,67.93,67.93,3900.0,42.9573,42.9573,42.932,42.932,3900.0
2005-08-23 13:15:00,67.93,67.93,67.89,67.9,700.0,42.932,42.932,42.9068,42.9131,700.0
2005-08-23 13:20:00,67.89,67.89,67.86,67.87,4800.0,42.9068,42.9068,42.8878,42.8941,4800.0
2005-08-23 13:25:00,67.9,67.9,67.89,67.89,200.0,42.9131,42.9131,42.9068,42.9068,200.0
2005-08-23 13:30:00,67.9,67.92,67.9,67.91,1400.0,42.9131,42.9257,42.9131,42.9194,1400.0
2005-08-23 13:35:00,67.91,67.91,67.91,67.91,0.0,42.9194,42.9194,42.9194,42.9194,0.0
2005-08-23 13:40:00,67.96,67.97,67.96,67.97,3100.0,42.951,42.9573,42.951,42.9573,3100.0
2005-08-23 13:45:00,68.01,68.03,67.99,67.99,6600.0,42.9826,42.9952,42.97,42.97,6600.0
2005-08-23 13:50:00,67.98,67.99,67.95,67.99,6200.0,42.9636,42.97,42.9447,42.97,6200.0
2005-08-23 13:55:00,67.98,67.98,67.94,67.94,4000.0,42.9636,42.9636,42.9384,42.9384,4000.0
2005-08-23 14:00:00,67.93,67.95,67.92,67.95,2100.0,42.932,42.9447,42.9257,42.9447,2100.0
2005-08-23 14:05:00,67.93,67.98,67.93,67.97,2100.0,42.932,42.9636,42.932,42.9573,2100.0
2005-08-23 14:10:00,67.97,67.99,67.97,67.99,200.0,42.9573,42.97,42.9573,42.97,200.0
2005-08-23 14:15:00,67.99,67.99,67.97,67.97,900.0,42.97,42.97,42.9573,42.9573,900.0
2005-08-23 14:20:00,68.0,68.08,68.0,68.07,2900.0,42.9763,43.0268,42.9763,43.0205,2900.0
2005-08-23 14:25:00,68.09,68.09,68.05,68.05,1300.0,43.0332,43.0332,43.0079,43.0079,1300.0
2005-08-23 14:30:00,68.04,68.04,68.01,68.01,2000.0,43.0016,43.0016,42.9826,42.9826,2000.0
2005-08-23 14:35:00,68.06,68.13,68.06,68.13,16700.0,43.0142,43.0584,43.0142,43.0584,16700.0
2005-08-23 14:40:00,68.14,68.15,68.12,68.15,2200.0,43.0648,43.0711,43.0521,43.0711,2200.0
2005-08-23 14:45:00,68.15,68.16,68.09,68.09,12100.0,43.0711,43.0774,43.0332,43.0332,12100.0
2005-08-23 14:50:00,68.09,68.09,68.03,68.03,5200.0,43.0332,43.0332,42.9952,42.9952,5200.0
2005-08-23 14:55:00,68.05,68.11,68.05,68.11,5900.0,43.0079,43.0458,43.0079,43.0458,5900.0
2005-08-23 15:00:00,68.08,68.09,68.08,68.09,700.0,43.0268,43.0332,43.0268,43.0332,700.0
2005-08-23 15:05:00,68.07,68.07,68.04,68.04,1000.0,43.0205,43.0205,43.0016,43.0016,1000.0
2005-08-23 15:10:00,68.01,68.06,68.01,68.06,1600.0,42.9826,43.0142,42.9826,43.0142,1600.0
2005-08-23 15:15:00,68.06,68.06,67.99,67.99,2500.0,43.0142,43.0142,42.97,42.97,2500.0
2005-08-23 15:20:00,67.97,68.04,67.97,68.04,1400.0,42.9573,43.0016,42.9573,43.0016,1400.0
2005-08-23 15:25:00,68.04,68.07,68.04,68.05,1700.0,43.0016,43.0205,43.0016,43.0079,1700.0
2005-08-23 15:30:00,68.04,68.07,68.04,68.04,3300.0,43.0016,43.0205,43.0016,43.0016,3300.0
2005-08-23 15:35:00,68.04,68.04,68.0,68.02,4700.0,43.0016,43.0016,42.9763,42.9889,4700.0
2005-08-23 15:40:00,68.0,68.0,67.97,68.0,5700.0,42.9763,42.9763,42.9573,42.9763,5700.0
2005-08-23 15:45:00,68.01,68.05,68.0,68.04,4500.0,42.9826,43.0079,42.9763,43.0016,4500.0
2005-08-23 15:50:00,68.0,68.06,68.0,68.02,2900.0,42.9763,43.0142,42.9763,42.9889,2900.0
2005-08-23 15:55:00,68.02,68.02,67.95,67.95,1100.0,42.9889,42.9889,42.9447,42.9447,1100.0
2005-08-23 16:00:00,68.0,68.02,68.0,68.02,4300.0,42.9763,42.9889,42.9763,42.9889,4300.0
2005-08-23 16:05:00,68.02,68.02,68.02,68.02,0.0,42.9889,42.9889,42.9889,42.9889,0.0
2005-08-23 16:10:00,68.02,68.02,68.02,68.02,0.0,42.9889,42.9889,42.9889,42.9889,0.0
2005-08-24 09:30:00,68.0,68.04,67.9,67.9,202500.0,42.9763,43.0016,42.9131,42.9131,202500.0
2005-08-24 09:35:00,67.9,68.0,67.9,67.94,8500.0,42.9131,42.9763,42.9131,42.9384,8500.0
2005-08-24 09:40:00,67.94,67.95,67.9,67.92,28500.0,42.9384,42.9447,42.9131,42.9257,28500.0
2005-08-24 09:45:00,67.93,67.94,67.89,67.94,30900.0,42.932,42.9384,42.9068,42.9384,30900.0
2005-08-24 09:50:00,67.94,67.99,67.94,67.98,4500.0,42.9384,42.97,42.9384,42.9636,4500.0
2005-08-24 09:55:00,68.0,68.0,67.97,67.99,6200.0,42.9763,42.9763,42.9573,42.97,6200.0
2005-08-24 10:00:00,68.03,68.11,68.03,68.07,7300.0,42.9952,43.0458,42.9952,43.0205,7300.0
2005-08-24 10:05:00,68.07,68.14,68.07,68.11,8300.0,43.0205,43.0648,43.0205,43.0458,8300.0
2005-08-24 10:10:00,68.11,68.11,68.04,68.04,2400.0,43.0458,43.0458,43.0016,43.0016,2400.0
2005-08-24 10:15:00,68.07,68.07,68.03,68.03,3400.0,43.0205,43.0205,42.9952,42.9952,3400.0
2005-08-24 10:20:00,68.05,68.07,68.01,68.01,1100.0,43.0079,43.0205,42.9826,42.9826,1100.0
2005-08-24 10:25:00,68.07,68.07,68.05,68.06,700.0,43.0205,43.0205,43.0079,43.0142,700.0
2005-08-24 10:30:00,68.07,68.16,68.05,68.16,2500.0,43.0205,43.0774,43.0079,43.0774,2500.0
2005-08-24 10:35:00,68.2,68.2,68.18,68.18,9100.0,43.1027,43.1027,43.09,43.09,9100.0
2005-08-24 10:40:00,68.17,68.18,68.15,68.18,400.0,43.0837,43.09,43.0711,43.09,400.0
2005-08-24 10:45:00,68.2,68.26,68.2,68.22,9500.0,43.1027,43.1406,43.1027,43.1153,9500.0
2005-08-24 10:50:00,68.22,68.25,68.21,68.25,12400.0,43.1153,43.1343,43.109,43.1343,12400.0
2005-08-24 10:55:00,68.24,68.25,68.2,68.2,3000.0,43.128,43.1343,43.1027,43.1027,3000.0
2005-08-24 11:00:00,68.19,68.23,68.17,68.17,10900.0,43.0964,43.1216,43.0837,43.0837,10900.0
2005-08-24 11:05:00,68.13,68.16,68.1,68.11,3000.0,43.0584,43.0774,43.0395,43.0458,3000.0
2005-08-24 11:10:00,68.11,68.14,68.09,68.11,12500.0,43.0458,43.0648,43.0332,43.0458,12500.0
2005-08-24 11:15:00,68.12,68.14,68.12,68.14,700.0,43.0521,43.0648,43.0521,43.0648,700.0
2005-08-24 11:20:00,68.15,68.18,68.15,68.15,10200.0,43.0711,43.09,43.0711,43.0711,10200.0
2005-08-24 11:25:00,68.15,68.15,68.15,68.15,0.0,43.0711,43.0711,43.0711,43.0711,0.0
2005-08-24 11:30:00,68.16,68.16,68.14,68.14,900.0,43.0774,43.0774,43.0648,43.0648,900.0
2005-08-24 11:35:00,68.15,68.15,68.12,68.13,1400.0,43.0711,43.0711,43.0521,43.0584,1400.0
2005-08-24 11:40:00,68.1,68.18,68.1,68.13,2500.0,43.0395,43.09,43.0395,43.0584,2500.0
2005-08-24 11:45:00,68.13,68.13,68.13,68.13,300.0,43.0584,43.0584,43.0584,43.0584,300.0
2005-08-24 11:50:00,68.15,68.15,68.11,68.11,400.0,43.0711,43.0711,43.0458,43.0458,400.0
2005-08-24 11:55:00,68.08,68.19,68.08,68.11,1000.0,43.0268,43.0964,43.0268,43.0458,1000.0
2005-08-24 12:00:00,68.11,68.11,68.1,68.1,1100.0,43.0458,43.0458,43.0395,43.0395,1100.0
2005-08-24 12:05:00,68.12,68.12,68.12,68.12,200.0,43.0521,43.0521,43.0521,43.0521,200.0
2005-08-24 12:10:00,68.14,68.15,68.12,68.12,1500.0,43.0648,43.0711,43.0521,43.0521,1500.0
2005-08-24 12:15:00,68.17,68.17,68.17,68.17,400.0,43.0837,43.0837,43.0837,43.0837,400.0
2005-08-24 12:20:00,68.17,68.18,68.17,68.18,7500.0,43.0837,43.09,43.0837,43.09,7500.0
2005-08-24 12:25:00,68.23,68.23,68.23,68.23,200.0,43.1216,43.1216,43.1216,43.1216,200.0
2005-08-24 12:30:00,68.27,68.29,68.25,68.25,4700.0,43.1469,43.1596,43.1343,43.1343,4700.0
2005-08-24 12:35:00,68.21,68.23,68.21,68.23,200.0,43.109,43.1216,43.109,43.1216,200.0
2005-08-24 12:40:00,68.21,68.21,68.21,68.21,1000.0,43.109,43.109,43.109,43.109,1000.0
2005-08-24 12:45:00,68.24,68.26,68.23,68.26,4300.0,43.128,43.1406,43.1216,43.1406,4300.0
2005-08-24 12:50:00,68.26,68.26,68.26,68.26,300.0,43.1406,43.1406,43.1406,43.1406,300.0
2005-08-24 12:55:00,68.29,68.29,68.25,68.25,400.0,43.1596,43.1596,43.1343,43.1343,400.0
2005-08-24 13:00:00,68.22,68.22,68.2,68.21,2500.0,43.1153,43.1153,43.1027,43.109,2500.0
2005-08-24 13:05:00,68.19,68.2,68.18,68.2,1800.0,43.0964,43.1027,43.09,43.1027,1800.0
2005-08-24 13:10:00,68.17,68.2,68.16,68.18,5500.0,43.0837,43.1027,43.0774,43.09,5500.0
2005-08-24 13:15:00,68.16,68.18,68.15,68.15,7000.0,43.0774,43.09,43.0711,43.0711,7000.0
2005-08-24 13:20:00,68.11,68.2,68.11,68.18,17900.0,43.0458,43.1027,43.0458,43.09,17900.0
2005-08-24 13:25:00,68.2,68.2,68.17,68.18,9900.0,43.1027,43.1027,43.0837,43.09,9900.0
2005-08-24 13:30:00,68.19,68.19,68.16,68.16,7700.0,43.0964,43.0964,43.0774,43.0774,7700.0
2005-08-24 13:35:00,68.18,68.22,68.18,68.19,3400.0,43.09,43.1153,43.09,43.0964,3400.0
2005-08-24 13:40:00,68.13,68.13,68.11,68.11,500.0,43.0584,43.0584,43.0458,43.0458,500.0
2005-08-24 13:45:00,68.12,68.15,68.12,68.15,1300.0,43.0521,43.0711,43.0521,43.0711,1300.0
2005-08-24 13:50:00,68.13,68.15,68.08,68.09,67800.0,43.0584,43.0711,43.0268,43.0332,67800.0
2005-08-24 13:55:00,68.09,68.15,68.07,68.13,15600.0,43.0332,43.0711,43.0205,43.0584,15600.0
2005-08-24 14:00:00,68.13,68.13,68.08,68.08,19000.0,43.0584,43.0584,43.0268,43.0268,19000.0
2005-08-24 14:05:00,68.12,68.15,68.09,68.15,1900.0,43.0521,43.0711,43.0332,43.0711,1900.0
2005-08-24 14:10:00,68.14,68.15,68.12,68.12,1700.0,43.0648,43.0711,43.0521,43.0521,1700.0
2005-08-24 14:15:00,68.14,68.14,68.08,68.12,8200.0,43.0648,43.0648,43.0268,43.0521,8200.0
2005-08-24 14:20:00,68.09,68.09,68.03,68.03,8500.0,43.0332,43.0332,42.9952,42.9952,8500.0
2005-08-24 14:25:00,68.05,68.07,68.03,68.07,900.0,43.0079,43.0205,42.9952,43.0205,900.0
2005-08-24 14:30:00,68.08,68.13,68.01,68.01,2800.0,43.0268,43.0584,42.9826,42.9826,2800.0
2005-08-24 14:35:00,68.04,68.08,68.04,68.08,1700.0,43.0016,43.0268,43.0016,43.0268,1700.0
2005-08-24 14:40:00,68.03,68.07,68.02,68.07,7000.0,42.9952,43.0205,42.9889,43.0205,7000.0
2005-08-24 14:45:00,68.03,68.03,67.95,68.01,17600.0,42.9952,42.9952,42.9447,42.9826,17600.0
2005-08-24 14:50:00,67.99,67.99,67.94,67.94,38000.0,42.97,42.97,42.9384,42.9384,38000.0
2005-08-24 14:55:00,67.95,67.95,67.92,67.92,500.0,42.9447,42.9447,42.9257,42.9257,500.0
2005-08-24 15:00:00,67.88,67.88,67.75,67.76,11500.0,42.9004,42.9004,42.8183,42.8246,11500.0
2005-08-24 15:05:00,67.79,67.81,67.71,67.71,4300.0,42.8436,42.8562,42.793,42.793,4300.0
2005-08-24 15:10:00,67.71,67.71,67.56,67.56,9300.0,42.793,42.793,42.6982,42.6982,9300.0
2005-08-24 15:15:00,67.56,67.65,67.56,67.65,4700.0,42.6982,42.7551,42.6982,42.7551,4700.0
2005-08-24 15:20:00,67.69,67.7,67.66,67.67,11400.0,42.7804,42.7867,42.7614,42.7677,11400.0
2005-08-24 15:25:00,67.68,67.68,67.67,67.68,3800.0,42.774,42.774,42.7677,42.774,3800.0
2005-08-24 15:30:00,67.67,67.68,67.62,67.64,11000.0,42.7677,42.774,42.7361,42.7488,11000.0
2005-08-24 15:35:00,67.64,67.73,67.64,67.73,18600.0,42.7488,42.8056,42.7488,42.8056,18600.0
2005-08-24 15:40:00,67.71,67.71,67.7,67.7,800.0,42.793,42.793,42.7867,42.7867,800.0
2005-08-24 15:45:00,67.65,67.68,67.59,67.61,4300.0,42.7551,42.774,42.7172,42.7298,4300.0
2005-08-24 15:50:00,67.61,67.61,67.58,67.59,4400.0,42.7298,42.7298,42.7108,42.7172,4400.0
2005-08-24 15:55:00,67.56,67.67,67.55,67.59,4300.0,42.6982,42.7677,42.6919,42.7172,4300.0
2005-08-24 16:00:00,67.66,67.66,67.66,67.66,4100.0,42.7614,42.7614,42.7614,42.7614,4100.0
2005-08-24 16:05:00,67.59,67.59,67.54,67.54,4400.0,42.7172,42.7172,42.6856,42.6856,4400.0
2005-08-24 16:10:00,67.54,67.54,67.54,67.54,0.0,42.6856,42.6856,42.6856,42.6856,0.0
2005-08-25 09:30:00,67.72,67.72,67.72,67.72,12700.0,42.7993,42.7993,42.7993,42.7993,12700.0
2005-08-25 09:35:00,67.7,67.7,67.59,67.59,200.0,42.7867,42.7867,42.7172,42.7172,200.0
2005-08-25 09:40:00,67.61,67.61,67.61,67.61,500.0,42.7298,42.7298,42.7298,42.7298,500.0
2005-08-25 09:45:00,67.68,67.69,67.65,67.66,3800.0,42.774,42.7804,42.7551,42.7614,3800.0
2005-08-25 09:50:00,67.65,67.65,67.59,67.6,4200.0,42.7551,42.7551,42.7172,42.7235,4200.0
2005-08-25 09:55:00,67.58,67.58,67.55,67.57,500.0,42.7108,42.7108,42.6919,42.7045,500.0
2005-08-25 10:00:00,67.57,67.62,67.57,67.62,3800.0,42.7045,42.7361,42.7045,42.7361,3800.0
2005-08-25 10:05:00,67.59,67.67,67.59,67.67,7500.0,42.7172,42.7677,42.7172,42.7677,7500.0
2005-08-25 10:10:00,67.63,67.68,67.62,67.63,900.0,42.7424,42.774,42.7361,42.7424,900.0
2005-08-25 10:15:00,67.63,67.67,67.6,67.6,8200.0,42.7424,42.7677,42.7235,42.7235,8200.0
2005-08-25 10:20:00,67.6,67.65,67.58,67.62,4300.0,42.7235,42.7551,42.7108,42.7361,4300.0
2005-08-25 10:25:00,67.62,67.7,67.62,67.66,1900.0,42.7361,42.7867,42.7361,42.7614,1900.0
2005-08-25 10:30:00,67.75,67.75,67.7,67.71,14800.0,42.8183,42.8183,42.7867,42.793,14800.0
2005-08-25 10:35:00,67.71,67.71,67.69,67.69,13900.0,42.793,42.793,42.7804,42.7804,13900.0
2005-08-25 10:40:00,67.7,67.71,67.69,67.71,500.0,42.7867,42.793,42.7804,42.793,500.0
2005-08-25 10:45:00,67.72,67.72,67.69,67.69,1000.0,42.7993,42.7993,42.7804,42.7804,1000.0
2005-08-25 10:50:00,67.69,67.69,67.69,67.69,0.0,42.7804,42.7804,42.7804,42.7804,0.0
2005-08-25 10:55:00,67.73,67.75,67.71,67.71,1500.0,42.8056,42.8183,42.793,42.793,1500.0
2005-08-25 11:00:00,67.74,67.74,67.73,67.74,1100.0,42.812,42.812,42.8056,42.812,1100.0
2005-08-25 11:05:00,67.76,67.76,67.73,67.75,2300.0,42.8246,42.8246,42.8056,42.8183,2300.0
2005-08-25 11:10:00,67.75,67.75,67.75,67.75,0.0,42.8183,42.8183,42.8183,42.8183,0.0
2005-08-25 11:15:00,67.79,67.79,67.78,67.78,4200.0,42.8436,42.8436,42.8372,42.8372,4200.0
2005-08-25 11:20:00,67.78,67.78,67.74,67.75,700.0,42.8372,42.8372,42.812,42.8183,700.0
2005-08-25 11:25:00,67.75,67.76,67.75,67.76,200.0,42.8183,42.8246,42.8183,42.8246,200.0
2005-08-25 11:30:00,67.75,67.75,67.72,67.73,1800.0,42.8183,42.8183,42.7993,42.8056,1800.0
2005-08-25 11:35:00,67.71,67.71,67.71,67.71,600.0,42.793,42.793,42.793,42.793,600.0
2005-08-25 11:40:00,67.68,67.7,67.68,67.7,5600.0,42.774,42.7867,42.774,42.7867,5600.0
2005-08-25 11:45:00,67.69,67.72,67.69,67.7,1600.0,42.7804,42.7993,42.7804,42.7867,1600.0
2005-08-25 11:50:00,67.73,67.73,67.69,67.71,1200.0,42.8056,42.8056,42.7804,42.793,1200.0
2005-08-25 11:55:00,67.74,67.74,67.74,67.74,700.0,42.812,42.812,42.812,42.812,700.0
2005-08-25 12:00:00,67.75,67.75,67.7,67.7,1100.0,42.8183,42.8183,42.7867,42.7867,1100.0
2005-08-25 12:05:00,67.71,67.75,67.71,67.75,1200.0,42.793,42.8183,42.793,42.8183,1200.0
2005-08-25 12:10:00,67.74,67.76,67.72,67.75,1000.0,42.812,42.8246,42.7993,42.8183,1000.0
2005-08-25 12:15:00,67.72,67.72,67.69,67.69,800.0,42.7993,42.7993,42.7804,42.7804,800.0
2005-08-25 12:20:00,67.68,67.7,67.65,67.65,4300.0,42.774,42.7867,42.7551,42.7551,4300.0
2005-08-25 12:25:00,67.66,67.67,67.66,67.67,2800.0,42.7614,42.7677,42.7614,42.7677,2800.0
2005-08-25 12:30:00,67.65,67.65,67.65,67.65,100.0,42.7551,42.7551,42.7551,42.7551,100.0
2005-08-25 12:35:00,67.65,67.65,67.65,67.65,100.0,42.7551,42.7551,42.7551,42.7551,100.0
2005-08-25 12:40:00,67.64,67.65,67.64,67.65,700.0,42.7488,42.7551,42.7488,42.7551,700.0
2005-08-25 12:45:00,67.68,67.69,67.66,67.67,11200.0,42.774,42.7804,42.7614,42.7677,11200.0
2005-08-25 12:50:00,67.69,67.73,67.69,67.7,15700.0,42.7804,42.8056,42.7804,42.7867,15700.0
2005-08-25 12:55:00,67.74,67.74,67.72,67.72,23200.0,42.812,42.812,42.7993,42.7993,23200.0
2005-08-25 13:00:00,67.68,67.72,67.68,67.72,400.0,42.774,42.7993,42.774,42.7993,400.0
2005-08-25 13:05:00,67.71,67.71,67.7,67.7,300.0,42.793,42.793,42.7867,42.7867,300.0
2005-08-25 13:10:00,67.72,67.72,67.68,67.7,400.0,42.7993,42.7993,42.774,42.7867,400.0
2005-08-25 13:15:00,67.65,67.67,67.64,67.64,1900.0,42.7551,42.7677,42.7488,42.7488,1900.0
2005-08-25 13:20:00,67.65,67.65,67.65,67.65,1500.0,42.7551,42.7551,42.7551,42.7551,1500.0
2005-08-25 13:25:00,67.68,67.72,67.66,67.66,6500.0,42.774,42.7993,42.7614,42.7614,6500.0
2005-08-25 13:30:00,67.69,67.73,67.68,67.73,1100.0,42.7804,42.8056,42.774,42.8056,1100.0
2005-08-25 13:35:00,67.69,67.72,67.67,67.67,37000.0,42.7804,42.7993,42.7677,42.7677,37000.0
2005-08-25 13:40:00,67.72,67.72,67.68,67.68,54700.0,42.7993,42.7993,42.774,42.774,54700.0
2005-08-25 13:45:00,67.72,67.74,67.72,67.74,3200.0,42.7993,42.812,42.7993,42.812,3200.0
2005-08-25 13:50:00,67.73,67.73,67.68,67.68,2200.0,42.8056,42.8056,42.774,42.774,2200.0
2005-08-25 13:55:00,67.67,67.72,67.67,67.72,2300.0,42.7677,42.7993,42.7677,42.7993,2300.0
2005-08-25 14:00:00,67.67,67.7,67.67,67.7,400.0,42.7677,42.7867,42.7677,42.7867,400.0
2005-08-25 14:05:00,67.7,67.75,67.7,67.7,7700.0,42.7867,42.8183,42.7867,42.7867,7700.0
2005-08-25 14:10:00,67.71,67.71,67.67,67.67,1300.0,42.793,42.793,42.7677,42.7677,1300.0
2005-08-25 14:15:00,67.73,67.74,67.73,67.74,600.0,42.8056,42.812,42.8056,42.812,600.0
2005-08-25 14:20:00,67.73,67.8,67.71,67.8,1800.0,42.8056,42.8499,42.793,42.8499,1800.0
2005-08-25 14:25:00,67.78,67.78,67.73,67.76,22400.0,42.8372,42.8372,42.8056,42.8246,22400.0
2005-08-25 14:30:00,67.83,67.83,67.8,67.81,6600.0,42.8688,42.8688,42.8499,42.8562,6600.0
2005-08-25 14:35:00,67.79,67.79,67.79,67.79,700.0,42.8436,42.8436,42.8436,42.8436,700.0
2005-08-25 14:40:00,67.8,67.8,67.79,67.8,3100.0,42.8499,42.8499,42.8436,42.8499,3100.0
2005-08-25 14:45:00,67.78,67.8,67.78,67.78,5500.0,42.8372,42.8499,42.8372,42.8372,5500.0
2005-08-25 14:50:00,67.81,67.82,67.79,67.79,2000.0,42.8562,42.8625,42.8436,42.8436,2000.0
2005-08-25 14:55:00,67.81,67.84,67.81,67.84,6500.0,42.8562,42.8752,42.8562,42.8752,6500.0
2005-08-25 15:00:00,67.85,67.85,67.82,67.83,4000.0,42.8815,42.8815,42.8625,42.8688,4000.0
2005-08-25 15:05:00,67.8,67.8,67.75,67.78,4400.0,42.8499,42.8499,42.8183,42.8372,4400.0
2005-08-25 15:10:00,67.81,67.81,67.74,67.77,3700.0,42.8562,42.8562,42.812,42.8309,3700.0
2005-08-25 15:15:00,67.79,67.79,67.75,67.75,1500.0,42.8436,42.8436,42.8183,42.8183,1500.0
2005-08-25 15:20:00,67.77,67.77,67.73,67.74,1900.0,42.8309,42.8309,42.8056,42.812,1900.0
2005-08-25 15:25:00,67.73,67.74,67.7,67.7,1600.0,42.8056,42.812,42.7867,42.7867,1600.0
2005-08-25 15:30:00,67.66,67.7,67.66,67.68,4200.0,42.7614,42.7867,42.7614,42.774,4200.0
2005-08-25 15:35:00,67.7,67.74,67.67,67.67,21600.0,42.7867,42.812,42.7677,42.7677,21600.0
2005-08-25 15:40:00,67.67,67.71,67.67,67.68,800.0,42.7677,42.793,42.7677,42.774,800.0
2005-08-25 15:45:00,67.69,67.76,67.69,67.75,1000.0,42.7804,42.8246,42.7804,42.8183,1000.0
2005-08-25 15:50:00,67.74,67.77,67.71,67.77,8900.0,42.812,42.8309,42.793,42.8309,8900.0
2005-08-25 15:55:00,67.71,67.79,67.71,67.79,800.0,42.793,42.8436,42.793,42.8436,800.0
2005-08-25 16:00:00,67.77,67.77,67.77,67.77,151200.0,42.8309,42.8309,42.8309,42.8309,151200.0
2005-08-25 16:05:00,67.77,67.77,67.77,67.77,0.0,42.8309,42.8309,42.8309,42.8309,0.0
2005-08-25 16:10:00,67.77,67.77,67.77,67.77,0.0,42.8309,42.8309,42.8309,42.8309,0.0
2005-08-26 09:30:00,67.79,67.79,67.61,67.78,12500.0,42.8436,42.8436,42.7298,42.8372,12500.0
2005-08-26 09:35:00,67.78,67.78,67.76,67.76,1500.0,42.8372,42.8372,42.8246,42.8246,1500.0
2005-08-26 09:40:00,67.71,67.71,67.64,67.64,1000.0,42.793,42.793,42.7488,42.7488,1000.0
2005-08-26 09:45:00,67.67,67.67,67.6,67.6,2000.0,42.7677,42.7677,42.7235,42.7235,2000.0
2005-08-26 09:50:00,67.58,67.58,67.55,67.58,1200.0,42.7108,42.7108,42.6919,42.7108,1200.0
2005-08-26 09:55:00,67.63,67.7,67.62,67.62,21900.0,42.7424,42.7867,42.7361,42.7361,21900.0
2005-08-26 10:00:00,67.56,67.56,67.38,67.38,17000.0,42.6982,42.6982,42.5844,42.5844,17000.0
2005-08-26 10:05:00,67.43,67.53,67.42,67.48,4600.0,42.616,42.6792,42.6097,42.6476,4600.0
2005-08-26 10:10:00,67.43,67.48,67.43,67.48,300.0,42.616,42.6476,42.616,42.6476,300.0
2005-08-26 10:15:00,67.53,67.53,67.53,67.53,100.0,42.6792,42.6792,42.6792,42.6792,100.0
2005-08-26 10:20:00,67.5,67.51,67.5,67.51,5500.0,42.6603,42.6666,42.6603,42.6666,5500.0
2005-08-26 10:25:00,67.51,67.53,67.48,67.5,7700.0,42.6666,42.6792,42.6476,42.6603,7700.0
2005-08-26 10:30:00,67.51,67.54,67.46,67.54,2700.0,42.6666,42.6856,42.635,42.6856,2700.0
2005-08-26 10:35:00,67.55,67.55,67.53,67.54,1600.0,42.6919,42.6919,42.6792,42.6856,1600.0
2005-08-26 10:40:00,67.48,67.48,67.4,67.44,4200.0,42.6476,42.6476,42.5971,42.6224,4200.0
2005-08-26 10:45:00,67.43,67.43,67.41,67.41,3400.0,42.616,42.616,42.6034,42.6034,3400.0
2005-08-26 10:50:00,67.41,67.44,67.41,67.44,3700.0,42.6034,42.6224,42.6034,42.6224,3700.0
2005-08-26 10:55:00,67.41,67.44,67.4,67.43,1800.0,42.6034,42.6224,42.5971,42.616,1800.0
2005-08-26 11:00:00,67.46,67.46,67.46,67.46,200.0,42.635,42.635,42.635,42.635,200.0
2005-08-26 11:05:00,67.47,67.47,67.45,67.45,800.0,42.6413,42.6413,42.6287,42.6287,800.0
2005-08-26 11:10:00,67.43,67.46,67.43,67.46,500.0,42.616,42.635,42.616,42.635,500.0
2005-08-26 11:15:00,67.46,67.48,67.4,67.44,4900.0,42.635,42.6476,42.5971,42.6224,4900.0
2005-08-26 11:20:00,67.44,67.44,67.44,67.44,0.0,42.6224,42.6224,42.6224,42.6224,0.0
2005-08-26 11:25:00,67.4,67.4,67.37,67.4,4600.0,42.5971,42.5971,42.5781,42.5971,4600.0
2005-08-26 11:30:00,67.36,67.37,67.33,67.33,6600.0,42.5718,42.5781,42.5528,42.5528,6600.0
2005-08-26 11:35:00,67.3,67.3,67.27,67.28,1400.0,42.5339,42.5339,42.5149,42.5212,1400.0
2005-08-26 11:40:00,67.31,67.31,67.3,67.3,200.0,42.5402,42.5402,42.5339,42.5339,200.0
2005-08-26 11:45:00,67.28,67.31,67.28,67.31,8200.0,42.5212,42.5402,42.5212,42.5402,8200.0
2005-08-26 11:50:00,67.29,67.31,67.28,67.28,700.0,42.5276,42.5402,42.5212,42.5212,700.0
2005-08-26 11:55:00,67.31,67.34,67.31,67.34,3000.0,42.5402,42.5592,42.5402,42.5592,3000.0
2005-08-26 12:00:00,67.34,67.39,67.34,67.38,1400.0,42.5592,42.5908,42.5592,42.5844,1400.0
2005-08-26 12:05:00,67.38,67.39,67.36,67.36,500.0,42.5844,42.5908,42.5718,42.5718,500.0
2005-08-26 12:10:00,67.39,67.39,67.36,67.36,1200.0,42.5908,42.5908,42.5718,42.5718,1200.0
2005-08-26 12:15:00,67.4,67.45,67.39,67.42,10100.0,42.5971,42.6287,42.5908,42.6097,10100.0
2005-08-26 12:20:00,67.42,67.42,67.38,67.38,400.0,42.6097,42.6097,42.5844,42.5844,400.0
2005-08-26 12:25:00,67.39,67.4,67.39,67.4,1300.0,42.5908,42.5971,42.5908,42.5971,1300.0
2005-08-26 12:30:00,67.4,67.42,67.38,67.41,6500.0,42.5971,42.6097,42.5844,42.6034,6500.0
2005-08-26 12:35:00,67.42,67.5,67.39,67.39,46100.0,42.6097,42.6603,42.5908,42.5908,46100.0
2005-08-26 12:40:00,67.43,67.43,67.38,67.39,1500.0,42.616,42.616,42.5844,42.5908,1500.0
2005-08-26 12:45:00,67.4,67.4,67.39,67.39,1600.0,42.5971,42.5971,42.5908,42.5908,1600.0
2005-08-26 12:50:00,67.38,67.38,67.37,67.38,1300.0,42.5844,42.5844,42.5781,42.5844,1300.0
2005-08-26 12:55:00,67.37,67.38,67.36,67.38,1700.0,42.5781,42.5844,42.5718,42.5844,1700.0
2005-08-26 13:00:00,67.38,67.38,67.37,67.37,400.0,42.5844,42.5844,42.5781,42.5781,400.0
2005-08-26 13:05:00,67.37,67.37,67.37,67.37,0.0,42.5781,42.5781,42.5781,42.5781,0.0
2005-08-26 13:10:00,67.39,67.39,67.32,67.32,12800.0,42.5908,42.5908,42.5465,42.5465,12800.0
2005-08-26 13:15:00,67.35,67.38,67.33,67.38,7700.0,42.5655,42.5844,42.5528,42.5844,7700.0
2005-08-26 13:20:00,67.37,67.37,67.35,67.37,8100.0,42.5781,42.5781,42.5655,42.5781,8100.0
2005-08-26 13:25:00,67.36,67.36,67.29,67.33,16000.0,42.5718,42.5718,42.5276,42.5528,16000.0
2005-08-26 13:30:00,67.33,67.33,67.29,67.29,700.0,42.5528,42.5528,42.5276,42.5276,700.0
2005-08-26 13:35:00,67.32,67.32,67.3,67.31,1800.0,42.5465,42.5465,42.5339,42.5402,1800.0
2005-08-26 13:40:00,67.28,67.34,67.28,67.34,7400.0,42.5212,42.5592,42.5212,42.5592,7400.0
2005-08-26 13:45:00,67.34,67.36,67.34,67.36,8700.0,42.5592,42.5718,42.5592,42.5718,8700.0
2005-08-26 13:50:00,67.34,67.39,67.34,67.35,3900.0,42.5592,42.5908,42.5592,42.5655,3900.0
2005-08-26 13:55:00,67.36,67.36,67.36,67.36,100.0,42.5718,42.5718,42.5718,42.5718,100.0
2005-08-26 14:00:00,67.35,67.35,67.33,67.33,2100.0,42.5655,42.5655,42.5528,42.5528,2100.0
2005-08-26 14:05:00,67.32,67.32,67.31,67.31,2400.0,42.5465,42.5465,42.5402,42.5402,2400.0
2005-08-26 14:10:00,67.34,67.35,67.32,67.34,4100.0,42.5592,42.5655,42.5465,42.5592,4100.0
2005-08-26 14:15:00,67.36,67.38,67.36,67.38,200.0,42.5718,42.5844,42.5718,42.5844,200.0
2005-08-26 14:20:00,67.41,67.44,67.41,67.43,13700.0,42.6034,42.6224,42.6034,42.616,13700.0
2005-08-26 14:25:00,67.42,67.55,67.42,67.52,1300.0,42.6097,42.6919,42.6097,42.6729,1300.0
2005-08-26 14:30:00,67.51,67.51,67.46,67.49,3200.0,42.6666,42.6666,42.635,42.654,3200.0
2005-08-26 14:35:00,67.46,67.46,67.45,67.45,1300.0,42.635,42.635,42.6287,42.6287,1300.0
2005-08-26 14:40:00,67.44,67.44,67.44,67.44,1000.0,42.6224,42.6224,42.6224,42.6224,1000.0
2005-08-26 14:45:00,67.47,67.47,67.42,67.42,2700.0,42.6413,42.6413,42.6097,42.6097,2700.0
2005-08-26 14:50:00,67.41,67.45,67.41,67.45,1900.0,42.6034,42.6287,42.6034,42.6287,1900.0
2005-08-26 14:55:00,67.48,67.48,67.46,67.46,600.0,42.6476,42.6476,42.635,42.635,600.0
2005-08-26 15:00:00,67.47,67.5,67.47,67.5,500.0,42.6413,42.6603,42.6413,42.6603,500.0
2005-08-26 15:05:00,67.47,67.51,67.47,67.51,1800.0,42.6413,42.6666,42.6413,42.6666,1800.0
2005-08-26 15:10:00,67.48,67.49,67.46,67.49,1300.0,42.6476,42.654,42.635,42.654,1300.0
2005-08-26 15:15:00,67.43,67.45,67.43,67.45,1300.0,42.616,42.6287,42.616,42.6287,1300.0
2005-08-26 15:20:00,67.44,67.45,67.43,67.44,2200.0,42.6224,42.6287,42.616,42.6224,2200.0
2005-08-26 15:25:00,67.46,67.46,67.44,67.44,500.0,42.635,42.635,42.6224,42.6224,500.0
2005-08-26 15:30:00,67.46,67.48,67.43,67.46,5000.0,42.635,42.6476,42.616,42.635,5000.0
2005-08-26 15:35:00,67.45,67.45,67.43,67.43,1500.0,42.6287,42.6287,42.616,42.616,1500.0
2005-08-26 15:40:00,67.45,67.46,67.41,67.41,4300.0,42.6287,42.635,42.6034,42.6034,4300.0
2005-08-26 15:45:00,67.35,67.39,67.33,67.39,2500.0,42.5655,42.5908,42.5528,42.5908,2500.0
2005-08-26 15:50:00,67.37,67.4,67.33,67.34,5800.0,42.5781,42.5971,42.5528,42.5592,5800.0
2005-08-26 15:55:00,67.38,67.39,67.29,67.37,10400.0,42.5844,42.5908,42.5276,42.5781,10400.0
2005-08-26 16:00:00,67.26,67.35,67.26,67.3,63300.0,42.5086,42.5655,42.5086,42.5339,63300.0
2005-08-26 16:05:00,67.3,67.3,67.3,67.3,2400.0,42.5339,42.5339,42.5339,42.5339,2400.0
2005-08-26 16:10:00,67.3,67.3,67.3,67.3,100.0,42.5339,42.5339,42.5339,42.5339,100.0
2005-08-29 09:30:00,67.26,67.26,67.1,67.13,50700.0,42.5086,42.5086,42.4075,42.4264,50700.0
2005-08-29 09:35:00,67.3,67.3,67.3,67.3,100.0,42.5339,42.5339,42.5339,42.5339,100.0
2005-08-29 09:40:00,67.12,67.22,67.12,67.19,4900.0,42.4201,42.4833,42.4201,42.4644,4900.0
2005-08-29 09:45:00,67.08,67.18,67.08,67.16,1100.0,42.3948,42.458,42.3948,42.4454,1100.0
2005-08-29 09:50:00,67.04,67.14,67.04,67.05,1600.0,42.3696,42.4328,42.3696,42.3759,1600.0
2005-08-29 09:55:00,67.11,67.21,67.1,67.1,500.0,42.4138,42.477,42.4075,42.4075,500.0
2005-08-29 10:00:00,67.2,67.22,67.06,67.06,11200.0,42.4707,42.4833,42.3822,42.3822,11200.0
2005-08-29 10:05:00,67.09,67.14,67.09,67.12,1800.0,42.4012,42.4328,42.4012,42.4201,1800.0
2005-08-29 10:10:00,67.12,67.34,67.1,67.24,4600.0,42.4201,42.5592,42.4075,42.496,4600.0
2005-08-29 10:15:00,67.22,67.39,67.22,67.25,2300.0,42.4833,42.5908,42.4833,42.5023,2300.0
2005-08-29 10:20:00,67.24,67.31,67.24,67.31,1200.0,42.496,42.5402,42.496,42.5402,1200.0
2005-08-29 10:25:00,67.3,67.36,67.24,67.24,16600.0,42.5339,42.5718,42.496,42.496,16600.0
2005-08-29 10:30:00,67.25,67.31,67.2,67.2,13200.0,42.5023,42.5402,42.4707,42.4707,13200.0
2005-08-29 10:35:00,67.2,67.2,67.2,67.2,0.0,42.4707,42.4707,42.4707,42.4707,0.0
2005-08-29 10:40:00,67.2,67.28,67.17,67.17,4700.0,42.4707,42.5212,42.4517,42.4517,4700.0
2005-08-29 10:45:00,67.17,67.31,67.17,67.31,600.0,42.4517,42.5402,42.4517,42.5402,600.0
2005-08-29 10:50:00,67.09,67.23,67.09,67.16,1100.0,42.4012,42.4896,42.4012,42.4454,1100.0
2005-08-29 10:55:00,67.17,67.25,67.16,67.18,700.0,42.4517,42.5023,42.4454,42.458,700.0
2005-08-29 11:00:00,67.15,67.19,67.15,67.19,600.0,42.4391,42.4644,42.4391,42.4644,600.0
2005-08-29 11:05:00,67.15,67.28,67.15,67.26,1400.0,42.4391,42.5212,42.4391,42.5086,1400.0
2005-08-29 11:10:00,67.25,67.25,67.19,67.24,2900.0,42.5023,42.5023,42.4644,42.496,2900.0
2005-08-29 11:15:00,67.25,67.31,67.22,67.22,5500.0,42.5023,42.5402,42.4833,42.4833,5500.0
2005-08-29 11:20:00,67.27,67.27,67.18,67.24,1300.0,42.5149,42.5149,42.458,42.496,1300.0
2005-08-29 11:25:00,67.2,67.22,67.19,67.22,900.0,42.4707,42.4833,42.4644,42.4833,900.0
2005-08-29 11:30:00,67.23,67.25,67.15,67.23,9000.0,42.4896,42.5023,42.4391,42.4896,9000.0
2005-08-29 11:35:00,67.27,67.31,67.23,67.31,1300.0,42.5149,42.5402,42.4896,42.5402,1300.0
2005-08-29 11:40:00,67.3,67.33,67.27,67.3,5900.0,42.5339,42.5528,42.5149,42.5339,5900.0
2005-08-29 11:45:00,67.29,67.29,67.27,67.28,1400.0,42.5276,42.5276,42.5149,42.5212,1400.0
2005-08-29 11:50:00,67.28,67.41,67.28,67.38,6200.0,42.5212,42.6034,42.5212,42.5844,6200.0
2005-08-29 11:55:00,67.37,67.37,67.29,67.3,142500.0,42.5781,42.5781,42.5276,42.5339,142500.0
2005-08-29 12:00:00,67.3,67.3,67.26,67.26,200.0,42.5339,42.5339,42.5086,42.5086,200.0
2005-08-29 12:05:00,67.28,67.28,67.27,67.28,2400.0,42.5212,42.5212,42.5149,42.5212,2400.0
2005-08-29 12:10:00,67.28,67.33,67.28,67.33,23100.0,42.5212,42.5528,42.5212,42.5528,23100.0
2005-08-29 12:15:00,67.35,67.35,67.33,67.35,800.0,42.5655,42.5655,42.5528,42.5655,800.0
2005-08-29 12:20:00,67.35,67.35,67.31,67.33,3000.0,42.5655,42.5655,42.5402,42.5528,3000.0
2005-08-29 12:25:00,67.35,67.35,67.32,67.35,2400.0,42.5655,42.5655,42.5465,42.5655,2400.0
2005-08-29 12:30:00,67.32,67.35,67.32,67.33,4900.0,42.5465,42.5655,42.5465,42.5528,4900.0
2005-08-29 12:35:00,67.32,67.32,67.28,67.28,7200.0,42.5465,42.5465,42.5212,42.5212,7200.0
2005-08-29 12:40:00,67.25,67.31,67.25,67.31,3300.0,42.5023,42.5402,42.5023,42.5402,3300.0
2005-08-29 12:45:00,67.34,67.35,67.32,67.34,3900.0,42.5592,42.5655,42.5465,42.5592,3900.0
2005-08-29 12:50:00,67.32,67.32,67.32,67.32,2200.0,42.5465,42.5465,42.5465,42.5465,2200.0
2005-08-29 12:55:00,67.32,67.34,67.3,67.3,10300.0,42.5465,42.5592,42.5339,42.5339,10300.0
2005-08-29 13:00:00,67.3,67.43,67.3,67.39,21900.0,42.5339,42.616,42.5339,42.5908,21900.0
2005-08-29 13:05:00,67.45,68.47,67.41,67.44,7700.0,42.6287,43.2733,42.6034,42.6224,7700.0
2005-08-29 13:10:00,67.44,67.5,67.41,67.5,14700.0,42.6224,42.6603,42.6034,42.6603,14700.0
2005-08-29 13:15:00,67.48,67.56,67.48,67.5,3300.0,42.6476,42.6982,42.6476,42.6603,3300.0
2005-08-29 13:20:00,67.5,67.54,67.5,67.54,66100.0,42.6603,42.6856,42.6603,42.6856,66100.0
2005-08-29 13:25:00,67.52,67.52,67.49,67.5,400.0,42.6729,42.6729,42.654,42.6603,400.0
2005-08-29 13:30:00,67.49,67.53,67.49,67.49,7100.0,42.654,42.6792,42.654,42.654,7100.0
2005-08-29 13:35:00,67.52,67.53,67.52,67.53,3700.0,42.6729,42.6792,42.6729,42.6792,3700.0
2005-08-29 13:40:00,67.55,67.61,67.55,67.61,2300.0,42.6919,42.7298,42.6919,42.7298,2300.0
2005-08-29 13:45:00,67.6,67.65,67.6,67.64,3400.0,42.7235,42.7551,42.7235,42.7488,3400.0
2005-08-29 13:50:00,67.63,67.66,67.59,67.59,3300.0,42.7424,42.7614,42.7172,42.7172,3300.0
2005-08-29 13:55:00,67.6,67.62,67.6,67.61,900.0,42.7235,42.7361,42.7235,42.7298,900.0
2005-08-29 14:00:00,67.63,67.63,67.58,67.61,900.0,42.7424,42.7424,42.7108,42.7298,900.0
2005-08-29 14:05:00,67.56,67.58,67.54,67.57,1400.0,42.6982,42.7108,42.6856,42.7045,1400.0
2005-08-29 14:10:00,67.58,67.58,67.56,67.58,1400.0,42.7108,42.7108,42.6982,42.7108,1400.0
2005-08-29 14:15:00,67.55,67.57,67.55,67.56,900.0,42.6919,42.7045,42.6919,42.6982,900.0
2005-08-29 14:20:00,67.55,67.56,67.53,67.56,1400.0,42.6919,42.6982,42.6792,42.6982,1400.0
2005-08-29 14:25:00,67.56,67.58,67.56,67.58,400.0,42.6982,42.7108,42.6982,42.7108,400.0
2005-08-29 14:30:00,67.56,67.58,67.56,67.58,600.0,42.6982,42.7108,42.6982,42.7108,600.0
2005-08-29 14:35:00,67.54,67.57,67.54,67.57,300.0,42.6856,42.7045,42.6856,42.7045,300.0
2005-08-29 14:40:00,67.58,67.63,67.57,67.6,16000.0,42.7108,42.7424,42.7045,42.7235,16000.0
2005-08-29 14:45:00,67.61,67.61,67.56,67.56,12700.0,42.7298,42.7298,42.6982,42.6982,12700.0
2005-08-29 14:50:00,67.57,67.59,67.57,67.59,6800.0,42.7045,42.7172,42.7045,42.7172,6800.0
2005-08-29 14:55:00,67.57,67.57,67.57,67.57,200.0,42.7045,42.7045,42.7045,42.7045,200.0
2005-08-29 15:00:00,67.56,67.63,67.56,67.58,2100.0,42.6982,42.7424,42.6982,42.7108,2100.0
2005-08-29 15:05:00,67.61,67.68,67.61,67.68,15500.0,42.7298,42.774,42.7298,42.774,15500.0
2005-08-29 15:10:00,67.65,67.72,67.65,67.72,2500.0,42.7551,42.7993,42.7551,42.7993,2500.0
2005-08-29 15:15:00,67.68,67.71,67.66,67.71,1600.0,42.774,42.793,42.7614,42.793,1600.0
2005-08-29 15:20:00,67.72,67.72,67.66,67.66,5000.0,42.7993,42.7993,42.7614,42.7614,5000.0
2005-08-29 15:25:00,67.68,67.69,67.67,67.69,1700.0,42.774,42.7804,42.7677,42.7804,1700.0
2005-08-29 15:30:00,67.68,67.7,67.67,67.67,6000.0,42.774,42.7867,42.7677,42.7677,6000.0
2005-08-29 15:35:00,67.66,67.68,67.64,67.68,10900.0,42.7614,42.774,42.7488,42.774,10900.0
2005-08-29 15:40:00,67.63,67.67,67.63,67.67,12300.0,42.7424,42.7677,42.7424,42.7677,12300.0
2005-08-29 15:45:00,67.66,67.66,67.63,67.65,1100.0,42.7614,42.7614,42.7424,42.7551,1100.0
2005-08-29 15:50:00,67.66,67.71,67.66,67.71,5800.0,42.7614,42.793,42.7614,42.793,5800.0
2005-08-29 15:55:00,67.7,67.71,67.66,67.67,4800.0,42.7867,42.793,42.7614,42.7677,4800.0
2005-08-29 16:00:00,67.69,67.75,67.69,67.75,5500.0,42.7804,42.8183,42.7804,42.8183,5500.0
2005-08-29 16:05:00,67.65,67.65,67.65,67.65,800.0,42.7551,42.7551,42.7551,42.7551,800.0
2005-08-29 16:10:00,67.65,67.65,67.65,67.65,0.0,42.7551,42.7551,42.7551,42.7551,0.0
2005-08-30 09:30:00,67.55,67.55,67.41,67.41,8200.0,42.6919,42.6919,42.6034,42.6034,8200.0
2005-08-30 09:35:00,67.43,67.55,67.43,67.49,9000.0,42.616,42.6919,42.616,42.654,9000.0
2005-08-30 09:40:00,67.52,67.52,67.48,67.51,30900.0,42.6729,42.6729,42.6476,42.6666,30900.0
2005-08-30 09:45:00,67.46,67.46,67.38,67.38,29200.0,42.635,42.635,42.5844,42.5844,29200.0
2005-08-30 09:50:00,67.42,67.46,67.42,67.46,600.0,42.6097,42.635,42.6097,42.635,600.0
2005-08-30 09:55:00,67.43,67.45,67.4,67.41,16800.0,42.616,42.6287,42.5971,42.6034,16800.0
2005-08-30 10:00:00,67.48,67.5,67.46,67.5,9800.0,42.6476,42.6603,42.635,42.6603,9800.0
2005-08-30 10:05:00,67.52,67.52,67.4,67.42,14100.0,42.6729,42.6729,42.5971,42.6097,14100.0
2005-08-30 10:10:00,67.44,67.46,67.4,67.46,9200.0,42.6224,42.635,42.5971,42.635,9200.0
2005-08-30 10:15:00,67.41,67.45,67.41,67.44,61000.0,42.6034,42.6287,42.6034,42.6224,61000.0
2005-08-30 10:20:00,67.43,67.47,67.43,67.43,5000.0,42.616,42.6413,42.616,42.616,5000.0
2005-08-30 10:25:00,67.45,67.45,67.38,67.39,3100.0,42.6287,42.6287,42.5844,42.5908,3100.0
2005-08-30 10:30:00,67.39,67.42,67.36,67.42,43600.0,42.5908,42.6097,42.5718,42.6097,43600.0
2005-08-30 10:35:00,67.41,67.43,67.4,67.41,9400.0,42.6034,42.616,42.5971,42.6034,9400.0
2005-08-30 10:40:00,67.42,67.42,67.31,67.31,3700.0,42.6097,42.6097,42.5402,42.5402,3700.0
2005-08-30 10:45:00,67.36,67.37,67.29,67.34,19600.0,42.5718,42.5781,42.5276,42.5592,19600.0
2005-08-30 10:50:00,67.32,67.39,67.32,67.39,11500.0,42.5465,42.5908,42.5465,42.5908,11500.0
2005-08-30 10:55:00,67.39,67.42,67.39,67.42,1500.0,42.5908,42.6097,42.5908,42.6097,1500.0
2005-08-30 11:00:00,67.4,67.4,67.33,67.33,2000.0,42.5971,42.5971,42.5528,42.5528,2000.0
2005-08-30 11:05:00,67.38,67.38,67.31,67.31,900.0,42.5844,42.5844,42.5402,42.5402,900.0
2005-08-30 11:10:00,67.31,67.35,67.28,67.33,5600.0,42.5402,42.5655,42.5212,42.5528,5600.0
2005-08-30 11:15:00,67.31,67.31,67.23,67.26,1900.0,42.5402,42.5402,42.4896,42.5086,1900.0
2005-08-30 11:20:00,67.28,67.3,67.23,67.3,15100.0,42.5212,42.5339,42.4896,42.5339,15100.0
2005-08-30 11:25:00,67.28,67.38,67.28,67.38,5200.0,42.5212,42.5844,42.5212,42.5844,5200.0
2005-08-30 11:30:00,67.39,67.39,67.32,67.32,3300.0,42.5908,42.5908,42.5465,42.5465,3300.0
2005-08-30 11:35:00,67.32,67.34,67.29,67.33,4800.0,42.5465,42.5592,42.5276,42.5528,4800.0
2005-08-30 11:40:00,67.3,67.3,67.3,67.3,400.0,42.5339,42.5339,42.5339,42.5339,400.0
2005-08-30 11:45:00,67.3,67.3,67.28,67.28,1200.0,42.5339,42.5339,42.5212,42.5212,1200.0
2005-08-30 11:50:00,67.31,67.31,67.25,67.25,2500.0,42.5402,42.5402,42.5023,42.5023,2500.0
2005-08-30 11:55:00,67.3,67.31,67.27,67.3,1700.0,42.5339,42.5402,42.5149,42.5339,1700.0
2005-08-30 12:00:00,67.3,67.36,67.3,67.32,6200.0,42.5339,42.5718,42.5339,42.5465,6200.0
2005-08-30 12:05:00,67.36,67.36,67.32,67.34,1500.0,42.5718,42.5718,42.5465,42.5592,1500.0
2005-08-30 12:10:00,67.37,67.38,67.37,67.38,1400.0,42.5781,42.5844,42.5781,42.5844,1400.0
2005-08-30 12:15:00,67.36,67.39,67.32,67.39,20600.0,42.5718,42.5908,42.5465,42.5908,20600.0
2005-08-30 12:20:00,67.4,67.48,67.4,67.48,34400.0,42.5971,42.6476,42.5971,42.6476,34400.0
2005-08-30 12:25:00,67.48,67.48,67.46,67.46,1300.0,42.6476,42.6476,42.635,42.635,1300.0
2005-08-30 12:30:00,67.45,67.45,67.42,67.43,1500.0,42.6287,42.6287,42.6097,42.616,1500.0
2005-08-30 12:35:00,67.41,67.41,67.41,67.41,200.0,42.6034,42.6034,42.6034,42.6034,200.0
2005-08-30 12:40:00,67.4,67.4,67.4,67.4,5000.0,42.5971,42.5971,42.5971,42.5971,5000.0
2005-08-30 12:45:00,67.4,67.41,67.38,67.41,13600.0,42.5971,42.6034,42.5844,42.6034,13600.0
2005-08-30 12:50:00,67.44,67.45,67.43,67.43,1300.0,42.6224,42.6287,42.616,42.616,1300.0
2005-08-30 12:55:00,67.44,67.44,67.43,67.43,800.0,42.6224,42.6224,42.616,42.616,800.0
2005-08-30 13:00:00,67.43,67.43,67.41,67.41,600.0,42.616,42.616,42.6034,42.6034,600.0
2005-08-30 13:05:00,67.41,67.41,67.39,67.39,700.0,42.6034,42.6034,42.5908,42.5908,700.0
2005-08-30 13:10:00,67.4,67.4,67.36,67.37,600.0,42.5971,42.5971,42.5718,42.5781,600.0
2005-08-30 13:15:00,67.39,67.4,67.38,67.38,800.0,42.5908,42.5971,42.5844,42.5844,800.0
2005-08-30 13:20:00,67.4,67.4,67.4,67.4,200.0,42.5971,42.5971,42.5971,42.5971,200.0
2005-08-30 13:25:00,67.4,67.41,67.39,67.4,2200.0,42.5971,42.6034,42.5908,42.5971,2200.0
2005-08-30 13:30:00,67.42,67.46,67.42,67.46,10600.0,42.6097,42.635,42.6097,42.635,10600.0
2005-08-30 13:35:00,67.46,67.49,67.46,67.49,5700.0,42.635,42.654,42.635,42.654,5700.0
2005-08-30 13:40:00,67.49,67.5,67.49,67.5,2800.0,42.654,42.6603,42.654,42.6603,2800.0
2005-08-30 13:45:00,67.49,67.49,67.47,67.48,7100.0,42.654,42.654,42.6413,42.6476,7100.0
2005-08-30 13:50:00,67.46,67.46,67.4,67.42,2700.0,42.635,42.635,42.5971,42.6097,2700.0
2005-08-30 13:55:00,67.45,67.45,67.43,67.43,1100.0,42.6287,42.6287,42.616,42.616,1100.0
2005-08-30 14:00:00,67.44,67.45,67.33,67.33,4500.0,42.6224,42.6287,42.5528,42.5528,4500.0
2005-08-30 14:05:00,67.33,67.33,67.3,67.3,400.0,42.5528,42.5528,42.5339,42.5339,400.0
2005-08-30 14:10:00,67.3,67.3,67.3,67.3,0.0,42.5339,42.5339,42.5339,42.5339,0.0
2005-08-30 14:15:00,67.32,67.32,67.31,67.31,200.0,42.5465,42.5465,42.5402,42.5402,200.0
2005-08-30 14:20:00,67.29,67.34,67.29,67.34,2900.0,42.5276,42.5592,42.5276,42.5592,2900.0
2005-08-30 14:25:00,67.28,67.3,67.28,67.28,1400.0,42.5212,42.5339,42.5212,42.5212,1400.0
2005-08-30 14:30:00,67.29,67.29,67.27,67.27,400.0,42.5276,42.5276,42.5149,42.5149,400.0
2005-08-30 14:35:00,67.32,67.32,67.29,67.29,500.0,42.5465,42.5465,42.5276,42.5276,500.0
2005-08-30 14:40:00,67.36,67.37,67.33,67.33,2000.0,42.5718,42.5781,42.5528,42.5528,2000.0
2005-08-30 14:45:00,67.31,67.31,67.3,67.31,5200.0,42.5402,42.5402,42.5339,42.5402,5200.0
2005-08-30 14:50:00,67.3,67.3,67.21,67.25,4700.0,42.5339,42.5339,42.477,42.5023,4700.0
2005-08-30 14:55:00,67.22,67.23,67.18,67.18,3400.0,42.4833,42.4896,42.458,42.458,3400.0
2005-08-30 15:00:00,67.19,67.22,67.18,67.19,5900.0,42.4644,42.4833,42.458,42.4644,5900.0
2005-08-30 15:05:00,67.23,67.24,67.21,67.23,13600.0,42.4896,42.496,42.477,42.4896,13600.0
2005-08-30 15:10:00,67.28,67.28,67.22,67.22,7600.0,42.5212,42.5212,42.4833,42.4833,7600.0
2005-08-30 15:15:00,67.21,67.23,67.21,67.23,4500.0,42.477,42.4896,42.477,42.4896,4500.0
2005-08-30 15:20:00,67.29,67.37,67.29,67.37,43600.0,42.5276,42.5781,42.5276,42.5781,43600.0
2005-08-30 15:25:00,67.3,67.34,67.28,67.28,6500.0,42.5339,42.5592,42.5212,42.5212,6500.0
2005-08-30 15:30:00,67.35,67.51,67.35,67.51,17000.0,42.5655,42.6666,42.5655,42.6666,17000.0
2005-08-30 15:35:00,67.5,67.5,67.42,67.47,10000.0,42.6603,42.6603,42.6097,42.6413,10000.0
2005-08-30 15:40:00,67.52,67.56,67.51,67.54,1700.0,42.6729,42.6982,42.6666,42.6856,1700.0
2005-08-30 15:45:00,67.56,67.56,67.52,67.52,800.0,42.6982,42.6982,42.6729,42.6729,800.0
2005-08-30 15:50:00,67.54,67.58,67.54,67.57,2300.0,42.6856,42.7108,42.6856,42.7045,2300.0
2005-08-30 15:55:00,67.55,67.6,67.52,67.6,2300.0,42.6919,42.7235,42.6729,42.7235,2300.0
2005-08-30 16:00:00,67.6,67.6,67.6,67.6,5900.0,42.7235,42.7235,42.7235,42.7235,5900.0
2005-08-30 16:05:00,67.6,67.6,67.6,67.6,0.0,42.7235,42.7235,42.7235,42.7235,0.0
2005-08-30 16:10:00,67.6,67.6,67.6,67.6,0.0,42.7235,42.7235,42.7235,42.7235,0.0
2005-08-31 09:35:00,67.68,67.68,67.6,67.68,34100.0,42.774,42.774,42.7235,42.774,34100.0
2005-08-31 09:40:00,67.68,67.68,67.61,67.64,2900.0,42.774,42.774,42.7298,42.7488,2900.0
2005-08-31 09:45:00,67.67,67.72,67.61,67.67,4600.0,42.7677,42.7993,42.7298,42.7677,4600.0
2005-08-31 09:50:00,67.67,67.67,67.67,67.67,2000.0,42.7677,42.7677,42.7677,42.7677,2000.0
2005-08-31 09:55:00,67.66,67.66,67.54,67.54,2900.0,42.7614,42.7614,42.6856,42.6856,2900.0
2005-08-31 10:00:00,67.42,67.53,67.42,67.52,4700.0,42.6097,42.6792,42.6097,42.6729,4700.0
2005-08-31 10:05:00,67.55,67.55,67.4,67.41,11100.0,42.6919,42.6919,42.5971,42.6034,11100.0
2005-08-31 10:10:00,67.44,67.45,67.44,67.44,500.0,42.6224,42.6287,42.6224,42.6224,500.0
2005-08-31 10:15:00,67.53,67.59,67.52,67.52,9000.0,42.6792,42.7172,42.6729,42.6729,9000.0
2005-08-31 10:20:00,67.51,67.56,67.51,67.54,800.0,42.6666,42.6982,42.6666,42.6856,800.0
2005-08-31 10:25:00,67.51,67.55,67.51,67.55,2800.0,42.6666,42.6919,42.6666,42.6919,2800.0
2005-08-31 10:30:00,67.65,67.65,67.53,67.61,400.0,42.7551,42.7551,42.6792,42.7298,400.0
2005-08-31 10:35:00,67.63,67.66,67.63,67.63,1300.0,42.7424,42.7614,42.7424,42.7424,1300.0
2005-08-31 10:40:00,67.74,67.75,67.63,67.64,14200.0,42.812,42.8183,42.7424,42.7488,14200.0
2005-08-31 10:45:00,67.62,67.66,67.6,67.65,9400.0,42.7361,42.7614,42.7235,42.7551,9400.0
2005-08-31 10:50:00,67.65,67.73,67.58,67.73,5400.0,42.7551,42.8056,42.7108,42.8056,5400.0
2005-08-31 10:55:00,67.72,67.72,67.64,67.65,120600.0,42.7993,42.7993,42.7488,42.7551,120600.0
2005-08-31 11:00:00,67.71,67.75,67.66,67.75,1600.0,42.793,42.8183,42.7614,42.8183,1600.0
2005-08-31 11:05:00,67.75,67.82,67.75,67.77,4400.0,42.8183,42.8625,42.8183,42.8309,4400.0
2005-08-31 11:10:00,67.79,67.86,67.79,67.82,45500.0,42.8436,42.8878,42.8436,42.8625,45500.0
2005-08-31 11:15:00,67.8,67.83,67.8,67.83,13000.0,42.8499,42.8688,42.8499,42.8688,13000.0
2005-08-31 11:20:00,67.84,67.9,67.83,67.89,9300.0,42.8752,42.9131,42.8688,42.9068,9300.0
2005-08-31 11:25:00,67.87,67.87,67.8,67.8,2200.0,42.8941,42.8941,42.8499,42.8499,2200.0
2005-08-31 11:30:00,67.79,67.8,67.77,67.8,3900.0,42.8436,42.8499,42.8309,42.8499,3900.0
2005-08-31 11:35:00,67.81,67.84,67.79,67.84,2800.0,42.8562,42.8752,42.8436,42.8752,2800.0
2005-08-31 11:40:00,67.85,67.85,67.85,67.85,100.0,42.8815,42.8815,42.8815,42.8815,100.0
2005-08-31 11:45:00,67.82,67.85,67.82,67.85,2400.0,42.8625,42.8815,42.8625,42.8815,2400.0
2005-08-31 11:50:00,67.8,67.82,67.8,67.81,4600.0,42.8499,42.8625,42.8499,42.8562,4600.0
2005-08-31 11:55:00,67.82,67.87,67.79,67.81,4600.0,42.8625,42.8941,42.8436,42.8562,4600.0
2005-08-31 12:00:00,67.82,67.9,67.82,67.89,1700.0,42.8625,42.9131,42.8625,42.9068,1700.0
2005-08-31 12:05:00,67.8,67.81,67.72,67.8,1500.0,42.8499,42.8562,42.7993,42.8499,1500.0
2005-08-31 12:10:00,67.72,67.72,67.7,67.71,10500.0,42.7993,42.7993,42.7867,42.793,10500.0
2005-08-31 12:15:00,67.63,67.71,67.61,67.67,5800.0,42.7424,42.793,42.7298,42.7677,5800.0
2005-08-31 12:20:00,67.69,67.72,67.65,67.69,7700.0,42.7804,42.7993,42.7551,42.7804,7700.0
2005-08-31 12:25:00,67.63,67.65,67.63,67.65,200.0,42.7424,42.7551,42.7424,42.7551,200.0
2005-08-31 12:30:00,67.66,67.7,67.65,67.7,2800.0,42.7614,42.7867,42.7551,42.7867,2800.0
2005-08-31 12:35:00,67.7,67.71,67.66,67.67,3100.0,42.7867,42.793,42.7614,42.7677,3100.0
2005-08-31 12:40:00,67.68,67.72,67.62,67.66,23100.0,42.774,42.7993,42.7361,42.7614,23100.0
2005-08-31 12:45:00,67.65,67.65,67.65,67.65,700.0,42.7551,42.7551,42.7551,42.7551,700.0
2005-08-31 12:50:00,67.67,67.75,67.66,67.73,11700.0,42.7677,42.8183,42.7614,42.8056,11700.0
2005-08-31 12:55:00,67.73,67.75,67.72,67.72,30300.0,42.8056,42.8183,42.7993,42.7993,30300.0
2005-08-31 13:00:00,67.7,67.7,67.66,67.67,4200.0,42.7867,42.7867,42.7614,42.7677,4200.0
2005-08-31 13:05:00,67.69,67.72,67.69,67.72,1000.0,42.7804,42.7993,42.7804,42.7993,1000.0
2005-08-31 13:10:00,67.73,67.84,67.73,67.84,1800.0,42.8056,42.8752,42.8056,42.8752,1800.0
2005-08-31 13:15:00,67.89,67.89,67.8,67.85,6700.0,42.9068,42.9068,42.8499,42.8815,6700.0
2005-08-31 13:20:00,67.83,67.83,67.79,67.79,3600.0,42.8688,42.8688,42.8436,42.8436,3600.0
2005-08-31 13:25:00,67.79,67.82,67.78,67.82,2300.0,42.8436,42.8625,42.8372,42.8625,2300.0
2005-08-31 13:30:00,67.87,67.87,67.87,67.87,1300.0,42.8941,42.8941,42.8941,42.8941,1300.0
2005-08-31 13:35:00,67.83,67.83,67.82,67.82,2200.0,42.8688,42.8688,42.8625,42.8625,2200.0
2005-08-31 13:40:00,67.82,67.83,67.8,67.82,4900.0,42.8625,42.8688,42.8499,42.8625,4900.0
2005-08-31 13:45:00,67.74,67.76,67.72,67.73,8500.0,42.812,42.8246,42.7993,42.8056,8500.0
2005-08-31 13:50:00,67.77,67.88,67.77,67.88,5200.0,42.8309,42.9004,42.8309,42.9004,5200.0
2005-08-31 13:55:00,67.92,67.92,67.84,67.89,1800.0,42.9257,42.9257,42.8752,42.9068,1800.0
2005-08-31 14:00:00,67.77,67.79,67.77,67.79,1200.0,42.8309,42.8436,42.8309,42.8436,1200.0
2005-08-31 14:05:00,67.72,67.75,67.71,67.73,10500.0,42.7993,42.8183,42.793,42.8056,10500.0
2005-08-31 14:10:00,67.75,67.81,67.74,67.74,1600.0,42.8183,42.8562,42.812,42.812,1600.0
2005-08-31 14:15:00,67.79,67.8,67.78,67.78,5000.0,42.8436,42.8499,42.8372,42.8372,5000.0
2005-08-31 14:20:00,67.78,67.8,67.74,67.78,14800.0,42.8372,42.8499,42.812,42.8372,14800.0
2005-08-31 14:25:00,67.75,67.86,67.75,67.82,2900.0,42.8183,42.8878,42.8183,42.8625,2900.0
2005-08-31 14:30:00,67.85,67.88,67.82,67.83,8500.0,42.8815,42.9004,42.8625,42.8688,8500.0
2005-08-31 14:35:00,67.85,67.9,67.83,67.89,15400.0,42.8815,42.9131,42.8688,42.9068,15400.0
2005-08-31 14:40:00,67.89,67.9,67.86,67.89,11100.0,42.9068,42.9131,42.8878,42.9068,11100.0
2005-08-31 14:45:00,67.89,67.9,67.88,67.88,10200.0,42.9068,42.9131,42.9004,42.9004,10200.0
2005-08-31 14:50:00,67.89,67.9,67.89,67.9,2600.0,42.9068,42.9131,42.9068,42.9131,2600.0
2005-08-31 14:55:00,67.92,68.02,67.91,68.02,7100.0,42.9257,42.9889,42.9194,42.9889,7100.0
2005-08-31 15:00:00,68.0,68.02,67.96,67.96,11100.0,42.9763,42.9889,42.951,42.951,11100.0
2005-08-31 15:05:00,67.96,68.03,67.96,68.03,6000.0,42.951,42.9952,42.951,42.9952,6000.0
2005-08-31 15:10:00,68.01,68.07,68.0,68.0,8800.0,42.9826,43.0205,42.9763,42.9763,8800.0
2005-08-31 15:15:00,68.0,68.01,68.0,68.01,10100.0,42.9763,42.9826,42.9763,42.9826,10100.0
2005-08-31 15:20:00,68.0,68.0,68.0,68.0,700.0,42.9763,42.9763,42.9763,42.9763,700.0
2005-08-31 15:25:00,68.04,68.05,68.04,68.05,1700.0,43.0016,43.0079,43.0016,43.0079,1700.0
2005-08-31 15:30:00,68.13,68.17,68.13,68.17,4600.0,43.0584,43.0837,43.0584,43.0837,4600.0
2005-08-31 15:35:00,68.15,68.21,68.14,68.15,5600.0,43.0711,43.109,43.0648,43.0711,5600.0
2005-08-31 15:40:00,68.15,68.17,68.15,68.17,2400.0,43.0711,43.0837,43.0711,43.0837,2400.0
2005-08-31 15:45:00,68.2,68.28,68.18,68.28,4200.0,43.1027,43.1532,43.09,43.1532,4200.0
2005-08-31 15:50:00,68.28,68.3,68.28,68.3,1000.0,43.1532,43.1659,43.1532,43.1659,1000.0
2005-08-31 15:55:00,68.3,68.35,68.23,68.35,10900.0,43.1659,43.1975,43.1216,43.1975,10900.0
2005-08-31 16:00:00,68.35,68.35,68.35,68.35,11800.0,43.1975,43.1975,43.1975,43.1975,11800.0
2005-08-31 16:05:00,68.33,68.33,68.33,68.33,3000.0,43.1848,43.1848,43.1848,43.1848,3000.0
2005-08-31 16:10:00,68.4,68.4,68.4,68.4,1000.0,43.2291,43.2291,43.2291,43.2291,1000.0
2005-09-01 09:30:00,68.45,68.45,68.38,68.38,32300.0,43.2607,43.2607,43.2164,43.2164,32300.0
2005-09-01 09:35:00,68.5,68.5,68.5,68.5,300.0,43.2923,43.2923,43.2923,43.2923,300.0
2005-09-01 09:40:00,68.54,68.54,68.51,68.51,2200.0,43.3176,43.3176,43.2986,43.2986,2200.0
2005-09-01 09:45:00,68.48,68.58,68.48,68.58,6200.0,43.2796,43.3428,43.2796,43.3428,6200.0
2005-09-01 09:50:00,68.57,68.57,68.49,68.49,1000.0,43.3365,43.3365,43.286,43.286,1000.0
2005-09-01 09:55:00,68.5,68.54,68.49,68.49,5600.0,43.2923,43.3176,43.286,43.286,5600.0
2005-09-01 10:00:00,68.5,68.5,68.43,68.43,2100.0,43.2923,43.2923,43.248,43.248,2100.0
2005-09-01 10:05:00,68.42,68.44,68.42,68.44,4800.0,43.2417,43.2544,43.2417,43.2544,4800.0
2005-09-01 10:10:00,68.47,68.54,68.47,68.5,7400.0,43.2733,43.3176,43.2733,43.2923,7400.0
2005-09-01 10:15:00,68.42,68.42,68.31,68.36,13600.0,43.2417,43.2417,43.1722,43.2038,13600.0
2005-09-01 10:20:00,68.32,68.32,68.28,68.3,29000.0,43.1785,43.1785,43.1532,43.1659,29000.0
2005-09-01 10:25:00,68.29,68.3,68.25,68.3,4600.0,43.1596,43.1659,43.1343,43.1659,4600.0
2005-09-01 10:30:00,68.29,68.31,68.23,68.23,25700.0,43.1596,43.1722,43.1216,43.1216,25700.0
2005-09-01 10:35:00,68.25,68.31,68.25,68.29,3000.0,43.1343,43.1722,43.1343,43.1596,3000.0
2005-09-01 10:40:00,68.34,68.34,68.32,68.34,6700.0,43.1912,43.1912,43.1785,43.1912,6700.0
2005-09-01 10:45:00,68.31,68.32,68.29,68.3,3100.0,43.1722,43.1785,43.1596,43.1659,3100.0
2005-09-01 10:50:00,68.3,68.3,68.3,68.3,400.0,43.1659,43.1659,43.1659,43.1659,400.0
2005-09-01 10:55:00,68.39,68.4,68.38,68.39,2400.0,43.2228,43.2291,43.2164,43.2228,2400.0
2005-09-01 11:00:00,68.4,68.4,68.35,68.39,3500.0,43.2291,43.2291,43.1975,43.2228,3500.0
2005-09-01 11:05:00,68.38,68.38,68.38,68.38,200.0,43.2164,43.2164,43.2164,43.2164,200.0
2005-09-01 11:10:00,68.44,68.55,68.44,68.55,3000.0,43.2544,43.3239,43.2544,43.3239,3000.0
2005-09-01 11:15:00,68.5,68.56,68.5,68.56,400.0,43.2923,43.3302,43.2923,43.3302,400.0
2005-09-01 11:20:00,68.55,68.75,68.54,68.72,6100.0,43.3239,43.4503,43.3176,43.4313,6100.0
2005-09-01 11:25:00,68.67,68.67,68.66,68.66,600.0,43.3997,43.3997,43.3934,43.3934,600.0
2005-09-01 11:30:00,68.66,68.68,68.63,68.63,5100.0,43.3934,43.406,43.3744,43.3744,5100.0
2005-09-01 11:35:00,68.68,68.75,68.66,68.75,2400.0,43.406,43.4503,43.3934,43.4503,2400.0
2005-09-01 11:40:00,68.84,68.93,68.82,68.86,8600.0,43.5072,43.564,43.4945,43.5198,8600.0
2005-09-01 11:45:00,68.88,68.9,68.85,68.85,1800.0,43.5324,43.5451,43.5135,43.5135,1800.0
2005-09-01 11:50:00,68.88,68.88,68.85,68.85,2800.0,43.5324,43.5324,43.5135,43.5135,2800.0
2005-09-01 11:55:00,68.83,68.86,68.83,68.85,400.0,43.5008,43.5198,43.5008,43.5135,400.0
2005-09-01 12:00:00,68.82,68.82,68.79,68.79,1700.0,43.4945,43.4945,43.4756,43.4756,1700.0
2005-09-01 12:05:00,68.81,68.83,68.77,68.77,4900.0,43.4882,43.5008,43.4629,43.4629,4900.0
2005-09-01 12:10:00,68.8,68.8,68.75,68.77,4200.0,43.4819,43.4819,43.4503,43.4629,4200.0
2005-09-01 12:15:00,68.81,68.81,68.77,68.77,1000.0,43.4882,43.4882,43.4629,43.4629,1000.0
2005-09-01 12:20:00,68.81,68.81,68.73,68.73,1000.0,43.4882,43.4882,43.4376,43.4376,1000.0
2005-09-01 12:25:00,68.74,68.74,68.74,68.74,300.0,43.444,43.444,43.444,43.444,300.0
2005-09-01 12:30:00,68.79,68.79,68.73,68.76,1200.0,43.4756,43.4756,43.4376,43.4566,1200.0
2005-09-01 12:35:00,68.73,68.74,68.73,68.74,3300.0,43.4376,43.444,43.4376,43.444,3300.0
2005-09-01 12:40:00,68.76,68.77,68.76,68.77,1400.0,43.4566,43.4629,43.4566,43.4629,1400.0
2005-09-01 12:45:00,68.81,68.81,68.81,68.81,300.0,43.4882,43.4882,43.4882,43.4882,300.0
2005-09-01 12:50:00,68.75,68.75,68.72,68.72,500.0,43.4503,43.4503,43.4313,43.4313,500.0
2005-09-01 12:55:00,68.72,68.72,68.63,68.67,1600.0,43.4313,43.4313,43.3744,43.3997,1600.0
2005-09-01 13:00:00,68.67,68.69,68.67,68.69,500.0,43.3997,43.4124,43.3997,43.4124,500.0
2005-09-01 13:05:00,68.71,68.71,68.66,68.68,800.0,43.425,43.425,43.3934,43.406,800.0
2005-09-01 13:10:00,68.71,68.71,68.71,68.71,200.0,43.425,43.425,43.425,43.425,200.0
2005-09-01 13:15:00,68.66,68.72,68.66,68.71,800.0,43.3934,43.4313,43.3934,43.425,800.0
2005-09-01 13:20:00,68.73,68.73,68.68,68.68,1200.0,43.4376,43.4376,43.406,43.406,1200.0
2005-09-01 13:25:00,68.71,68.76,68.71,68.76,600.0,43.425,43.4566,43.425,43.4566,600.0
2005-09-01 13:30:00,68.74,68.77,68.71,68.73,1500.0,43.444,43.4629,43.425,43.4376,1500.0
2005-09-01 13:35:00,68.66,68.66,68.66,68.66,200.0,43.3934,43.3934,43.3934,43.3934,200.0
2005-09-01 13:40:00,68.66,68.66,68.6,68.62,2000.0,43.3934,43.3934,43.3555,43.3681,2000.0
2005-09-01 13:45:00,68.62,68.63,68.62,68.63,1000.0,43.3681,43.3744,43.3681,43.3744,1000.0
2005-09-01 13:50:00,68.6,68.62,68.59,68.59,18100.0,43.3555,43.3681,43.3492,43.3492,18100.0
2005-09-01 13:55:00,68.62,68.64,68.59,68.59,3200.0,43.3681,43.3808,43.3492,43.3492,3200.0
2005-09-01 14:00:00,68.59,68.59,68.51,68.52,1800.0,43.3492,43.3492,43.2986,43.3049,1800.0
2005-09-01 14:05:00,68.5,68.53,68.48,68.48,15300.0,43.2923,43.3112,43.2796,43.2796,15300.0
2005-09-01 14:10:00,68.44,68.57,68.44,68.52,6700.0,43.2544,43.3365,43.2544,43.3049,6700.0
2005-09-01 14:15:00,68.54,68.56,68.53,68.53,2000.0,43.3176,43.3302,43.3112,43.3112,2000.0
2005-09-01 14:20:00,68.57,68.59,68.57,68.59,900.0,43.3365,43.3492,43.3365,43.3492,900.0
2005-09-01 14:25:00,68.59,68.59,68.56,68.56,1400.0,43.3492,43.3492,43.3302,43.3302,1400.0
2005-09-01 14:30:00,68.59,68.66,68.59,68.66,1300.0,43.3492,43.3934,43.3492,43.3934,1300.0
2005-09-01 14:35:00,68.65,68.66,68.65,68.66,400.0,43.3871,43.3934,43.3871,43.3934,400.0
2005-09-01 14:40:00,68.68,68.7,68.68,68.7,500.0,43.406,43.4187,43.406,43.4187,500.0
2005-09-01 14:45:00,68.73,68.73,68.6,68.6,6700.0,43.4376,43.4376,43.3555,43.3555,6700.0
2005-09-01 14:50:00,68.65,68.69,68.62,68.69,26300.0,43.3871,43.4124,43.3681,43.4124,26300.0
2005-09-01 14:55:00,68.68,68.7,68.62,68.62,5600.0,43.406,43.4187,43.3681,43.3681,5600.0
2005-09-01 15:00:00,68.7,68.7,68.67,68.67,1000.0,43.4187,43.4187,43.3997,43.3997,1000.0
2005-09-01 15:05:00,68.7,68.75,68.68,68.75,5000.0,43.4187,43.4503,43.406,43.4503,5000.0
2005-09-01 15:10:00,68.68,68.69,68.66,68.69,500.0,43.406,43.4124,43.3934,43.4124,500.0
2005-09-01 15:15:00,68.71,68.75,68.71,68.73,5700.0,43.425,43.4503,43.425,43.4376,5700.0
2005-09-01 15:20:00,68.74,68.74,68.68,68.71,1500.0,43.444,43.444,43.406,43.425,1500.0
2005-09-01 15:25:00,68.71,68.73,68.67,68.67,2700.0,43.425,43.4376,43.3997,43.3997,2700.0
2005-09-01 15:30:00,68.72,68.72,68.67,68.69,7300.0,43.4313,43.4313,43.3997,43.4124,7300.0
2005-09-01 15:35:00,68.68,68.71,68.67,68.71,2000.0,43.406,43.425,43.3997,43.425,2000.0
2005-09-01 15:40:00,68.66,68.72,68.64,68.68,29500.0,43.3934,43.4313,43.3808,43.406,29500.0
2005-09-01 15:45:00,68.7,68.72,68.7,68.72,18600.0,43.4187,43.4313,43.4187,43.4313,18600.0
2005-09-01 15:50:00,68.75,68.75,68.69,68.74,2000.0,43.4503,43.4503,43.4124,43.444,2000.0
2005-09-01 15:55:00,68.73,68.73,68.62,68.65,6900.0,43.4376,43.4376,43.3681,43.3871,6900.0
2005-09-01 16:00:00,68.65,68.65,68.65,68.65,2900.0,43.3871,43.3871,43.3871,43.3871,2900.0
2005-09-01 16:05:00,68.65,68.65,68.65,68.65,7100.0,43.3871,43.3871,43.3871,43.3871,7100.0
2005-09-01 16:10:00,68.65,68.65,68.65,68.65,0.0,43.3871,43.3871,43.3871,43.3871,0.0
2005-09-02 09:30:00,68.9,68.9,68.9,68.9,25000.0,43.5451,43.5451,43.5451,43.5451,25000.0
2005-09-02 09:35:00,68.81,68.81,68.69,68.69,13800.0,43.4882,43.4882,43.4124,43.4124,13800.0
2005-09-02 09:40:00,68.66,68.66,68.63,68.64,1500.0,43.3934,43.3934,43.3744,43.3808,1500.0
2005-09-02 09:45:00,68.62,68.64,68.62,68.64,1600.0,43.3681,43.3808,43.3681,43.3808,1600.0
2005-09-02 09:50:00,68.61,68.62,68.56,68.56,1300.0,43.3618,43.3681,43.3302,43.3302,1300.0
2005-09-02 09:55:00,68.57,68.61,68.56,68.6,31200.0,43.3365,43.3618,43.3302,43.3555,31200.0
2005-09-02 10:00:00,68.64,68.71,68.64,68.71,5000.0,43.3808,43.425,43.3808,43.425,5000.0
2005-09-02 10:05:00,68.7,68.71,68.66,68.66,3200.0,43.4187,43.425,43.3934,43.3934,3200.0
2005-09-02 10:10:00,68.66,68.66,68.57,68.57,9500.0,43.3934,43.3934,43.3365,43.3365,9500.0
2005-09-02 10:15:00,68.6,68.63,68.55,68.63,9200.0,43.3555,43.3744,43.3239,43.3744,9200.0
2005-09-02 10:20:00,68.63,68.64,68.57,68.59,17000.0,43.3744,43.3808,43.3365,43.3492,17000.0
2005-09-02 10:25:00,68.59,68.59,68.57,68.57,1700.0,43.3492,43.3492,43.3365,43.3365,1700.0
2005-09-02 10:30:00,68.5,68.53,68.48,68.48,2500.0,43.2923,43.3112,43.2796,43.2796,2500.0
2005-09-02 10:35:00,68.52,68.54,68.51,68.53,8800.0,43.3049,43.3176,43.2986,43.3112,8800.0
2005-09-02 10:40:00,68.51,68.52,68.48,68.52,3800.0,43.2986,43.3049,43.2796,43.3049,3800.0
2005-09-02 10:45:00,68.53,68.59,68.53,68.59,6600.0,43.3112,43.3492,43.3112,43.3492,6600.0
2005-09-02 10:50:00,68.58,68.58,68.55,68.56,3300.0,43.3428,43.3428,43.3239,43.3302,3300.0
2005-09-02 10:55:00,68.57,68.57,68.51,68.54,2500.0,43.3365,43.3365,43.2986,43.3176,2500.0
2005-09-02 11:00:00,68.51,68.61,68.51,68.61,1800.0,43.2986,43.3618,43.2986,43.3618,1800.0
2005-09-02 11:05:00,68.57,68.57,68.54,68.57,1900.0,43.3365,43.3365,43.3176,43.3365,1900.0
2005-09-02 11:10:00,68.57,68.58,68.55,68.55,12400.0,43.3365,43.3428,43.3239,43.3239,12400.0
2005-09-02 11:15:00,68.58,68.59,68.58,68.59,200.0,43.3428,43.3492,43.3428,43.3492,200.0
2005-09-02 11:20:00,68.51,68.54,68.51,68.53,4300.0,43.2986,43.3176,43.2986,43.3112,4300.0
2005-09-02 11:25:00,68.5,68.55,68.48,68.51,2900.0,43.2923,43.3239,43.2796,43.2986,2900.0
2005-09-02 11:30:00,68.52,68.52,68.45,68.45,2300.0,43.3049,43.3049,43.2607,43.2607,2300.0
2005-09-02 11:35:00,68.44,68.44,68.44,68.44,200.0,43.2544,43.2544,43.2544,43.2544,200.0
2005-09-02 11:40:00,68.47,68.48,68.46,68.46,1500.0,43.2733,43.2796,43.267,43.267,1500.0
2005-09-02 11:45:00,68.45,68.48,68.44,68.46,3100.0,43.2607,43.2796,43.2544,43.267,3100.0
2005-09-02 11:50:00,68.47,68.48,68.46,68.46,1300.0,43.2733,43.2796,43.267,43.267,1300.0
2005-09-02 11:55:00,68.48,68.48,68.4,68.42,7400.0,43.2796,43.2796,43.2291,43.2417,7400.0
2005-09-02 12:00:00,68.47,68.54,68.47,68.54,4600.0,43.2733,43.3176,43.2733,43.3176,4600.0
2005-09-02 12:05:00,68.53,68.58,68.53,68.58,2500.0,43.3112,43.3428,43.3112,43.3428,2500.0
2005-09-02 12:10:00,68.55,68.55,68.54,68.54,600.0,43.3239,43.3239,43.3176,43.3176,600.0
2005-09-02 12:15:00,68.51,68.55,68.51,68.55,1200.0,43.2986,43.3239,43.2986,43.3239,1200.0
2005-09-02 12:20:00,68.55,68.6,68.55,68.6,8100.0,43.3239,43.3555,43.3239,43.3555,8100.0
2005-09-02 12:25:00,68.5,68.53,68.5,68.53,500.0,43.2923,43.3112,43.2923,43.3112,500.0
2005-09-02 12:30:00,68.53,68.59,68.53,68.59,600.0,43.3112,43.3492,43.3112,43.3492,600.0
2005-09-02 12:35:00,68.59,68.61,68.59,68.61,600.0,43.3492,43.3618,43.3492,43.3618,600.0
2005-09-02 12:40:00,68.61,68.61,68.57,68.57,300.0,43.3618,43.3618,43.3365,43.3365,300.0
2005-09-02 12:45:00,68.59,68.59,68.57,68.57,8200.0,43.3492,43.3492,43.3365,43.3365,8200.0
2005-09-02 12:50:00,68.57,68.57,68.57,68.57,0.0,43.3365,43.3365,43.3365,43.3365,0.0
2005-09-02 12:55:00,68.63,68.63,68.59,68.59,4700.0,43.3744,43.3744,43.3492,43.3492,4700.0
2005-09-02 13:00:00,68.58,68.64,68.58,68.64,300.0,43.3428,43.3808,43.3428,43.3808,300.0
2005-09-02 13:05:00,68.67,68.67,68.64,68.65,2700.0,43.3997,43.3997,43.3808,43.3871,2700.0
2005-09-02 13:10:00,68.62,68.62,68.6,68.6,600.0,43.3681,43.3681,43.3555,43.3555,600.0
2005-09-02 13:15:00,68.59,68.59,68.57,68.57,13100.0,43.3492,43.3492,43.3365,43.3365,13100.0
2005-09-02 13:20:00,68.55,68.59,68.53,68.59,5300.0,43.3239,43.3492,43.3112,43.3492,5300.0
2005-09-02 13:25:00,68.59,68.66,68.59,68.62,22600.0,43.3492,43.3934,43.3492,43.3681,22600.0
2005-09-02 13:30:00,68.63,68.63,68.59,68.6,1400.0,43.3744,43.3744,43.3492,43.3555,1400.0
2005-09-02 13:35:00,68.6,68.64,68.59,68.62,7400.0,43.3555,43.3808,43.3492,43.3681,7400.0
2005-09-02 13:40:00,68.6,68.62,68.59,68.62,3300.0,43.3555,43.3681,43.3492,43.3681,3300.0
2005-09-02 13:45:00,68.59,68.63,68.59,68.63,1500.0,43.3492,43.3744,43.3492,43.3744,1500.0
2005-09-02 13:50:00,68.63,68.69,68.62,68.67,5200.0,43.3744,43.4124,43.3681,43.3997,5200.0
2005-09-02 13:55:00,68.67,68.68,68.63,68.64,700.0,43.3997,43.406,43.3744,43.3808,700.0
2005-09-02 14:00:00,68.65,68.67,68.63,68.65,3800.0,43.3871,43.3997,43.3744,43.3871,3800.0
2005-09-02 14:05:00,68.65,68.65,68.64,68.64,300.0,43.3871,43.3871,43.3808,43.3808,300.0
2005-09-02 14:10:00,68.61,68.62,68.61,68.62,800.0,43.3618,43.3681,43.3618,43.3681,800.0
2005-09-02 14:15:00,68.62,68.65,68.6,68.64,4500.0,43.3681,43.3871,43.3555,43.3808,4500.0
2005-09-02 14:20:00,68.64,68.64,68.6,68.61,1700.0,43.3808,43.3808,43.3555,43.3618,1700.0
2005-09-02 14:25:00,68.62,68.62,68.59,68.59,1400.0,43.3681,43.3681,43.3492,43.3492,1400.0
2005-09-02 14:30:00,68.62,68.63,68.56,68.56,5400.0,43.3681,43.3744,43.3302,43.3302,5400.0
2005-09-02 14:35:00,68.55,68.55,68.53,68.53,7500.0,43.3239,43.3239,43.3112,43.3112,7500.0
2005-09-02 14:40:00,68.53,68.53,68.53,68.53,0.0,43.3112,43.3112,43.3112,43.3112,0.0
2005-09-02 14:45:00,68.57,68.57,68.54,68.55,2300.0,43.3365,43.3365,43.3176,43.3239,2300.0
2005-09-02 14:50:00,68.54,68.55,68.54,68.55,3400.0,43.3176,43.3239,43.3176,43.3239,3400.0
2005-09-02 14:55:00,68.55,68.55,68.52,68.54,1300.0,43.3239,43.3239,43.3049,43.3176,1300.0
2005-09-02 15:00:00,68.54,68.57,68.54,68.57,5500.0,43.3176,43.3365,43.3176,43.3365,5500.0
2005-09-02 15:05:00,68.56,68.56,68.56,68.56,8700.0,43.3302,43.3302,43.3302,43.3302,8700.0
2005-09-02 15:10:00,68.56,68.56,68.53,68.53,4600.0,43.3302,43.3302,43.3112,43.3112,4600.0
2005-09-02 15:15:00,68.5,68.51,68.49,68.49,5900.0,43.2923,43.2986,43.286,43.286,5900.0
2005-09-02 15:20:00,68.49,68.49,68.49,68.49,3500.0,43.286,43.286,43.286,43.286,3500.0
2005-09-02 15:25:00,68.53,68.53,68.5,68.5,5900.0,43.3112,43.3112,43.2923,43.2923,5900.0
2005-09-02 15:30:00,68.49,68.51,68.49,68.5,800.0,43.286,43.2986,43.286,43.2923,800.0
2005-09-02 15:35:00,68.52,68.52,68.5,68.5,600.0,43.3049,43.3049,43.2923,43.2923,600.0
2005-09-02 15:40:00,68.5,68.5,68.42,68.44,900.0,43.2923,43.2923,43.2417,43.2544,900.0
2005-09-02 15:45:00,68.41,68.42,68.4,68.42,2900.0,43.2354,43.2417,43.2291,43.2417,2900.0
2005-09-02 15:50:00,68.43,68.48,68.38,68.48,3400.0,43.248,43.2796,43.2164,43.2796,3400.0
2005-09-02 15:55:00,68.39,68.39,68.39,68.39,100.0,43.2228,43.2228,43.2228,43.2228,100.0
2005-09-02 16:00:00,68.37,68.37,68.37,68.37,100.0,43.2101,43.2101,43.2101,43.2101,100.0
2005-09-02 16:05:00,68.37,68.37,68.37,68.37,0.0,43.2101,43.2101,43.2101,43.2101,0.0
2005-09-02 16:10:00,68.37,68.37,68.37,68.37,0.0,43.2101,43.2101,43.2101,43.2101,0.0
2005-09-06 09:30:00,68.76,68.76,68.76,68.76,16800.0,43.4566,43.4566,43.4566,43.4566,16800.0
2005-09-06 09:35:00,68.75,68.84,68.7,68.81,3500.0,43.4503,43.5072,43.4187,43.4882,3500.0
2005-09-06 09:40:00,68.82,68.83,68.82,68.83,1900.0,43.4945,43.5008,43.4945,43.5008,1900.0
2005-09-06 09:45:00,68.8,68.8,68.75,68.75,1600.0,43.4819,43.4819,43.4503,43.4503,1600.0
2005-09-06 09:50:00,68.75,68.75,68.73,68.73,2300.0,43.4503,43.4503,43.4376,43.4376,2300.0
2005-09-06 09:55:00,68.69,68.72,68.66,68.72,1500.0,43.4124,43.4313,43.3934,43.4313,1500.0
2005-09-06 10:00:00,68.75,68.8,68.71,68.8,24100.0,43.4503,43.4819,43.425,43.4819,24100.0
2005-09-06 10:05:00,68.82,68.88,68.8,68.88,15100.0,43.4945,43.5324,43.4819,43.5324,15100.0
2005-09-06 10:10:00,68.83,68.85,68.82,68.84,9200.0,43.5008,43.5135,43.4945,43.5072,9200.0
2005-09-06 10:15:00,68.82,68.86,68.79,68.85,27800.0,43.4945,43.5198,43.4756,43.5135,27800.0
2005-09-06 10:20:00,68.87,68.87,68.82,68.86,2800.0,43.5261,43.5261,43.4945,43.5198,2800.0
2005-09-06 10:25:00,68.89,68.99,68.89,68.99,1500.0,43.5388,43.602,43.5388,43.602,1500.0
2005-09-06 10:30:00,68.97,68.97,68.97,68.97,1200.0,43.5893,43.5893,43.5893,43.5893,1200.0
2005-09-06 10:35:00,68.97,68.97,68.95,68.95,6300.0,43.5893,43.5893,43.5767,43.5767,6300.0
2005-09-06 10:40:00,68.93,69.0,68.93,68.99,2200.0,43.564,43.6083,43.564,43.602,2200.0
2005-09-06 10:45:00,68.98,69.0,68.98,69.0,5100.0,43.5956,43.6083,43.5956,43.6083,5100.0
2005-09-06 10:50:00,68.91,68.94,68.91,68.94,1200.0,43.5514,43.5704,43.5514,43.5704,1200.0
2005-09-06 10:55:00,68.91,68.94,68.91,68.91,2400.0,43.5514,43.5704,43.5514,43.5514,2400.0
2005-09-06 11:00:00,68.92,68.92,68.89,68.89,1700.0,43.5577,43.5577,43.5388,43.5388,1700.0
2005-09-06 11:05:00,68.89,68.91,68.88,68.9,8200.0,43.5388,43.5514,43.5324,43.5451,8200.0
2005-09-06 11:10:00,68.91,68.91,68.9,68.9,200.0,43.5514,43.5514,43.5451,43.5451,200.0
2005-09-06 11:15:00,68.86,68.86,68.86,68.86,1500.0,43.5198,43.5198,43.5198,43.5198,1500.0
2005-09-06 11:20:00,68.91,68.91,68.91,68.91,2200.0,43.5514,43.5514,43.5514,43.5514,2200.0
2005-09-06 11:25:00,68.9,68.91,68.9,68.91,2200.0,43.5451,43.5514,43.5451,43.5514,2200.0
2005-09-06 11:30:00,68.9,68.92,68.87,68.87,2600.0,43.5451,43.5577,43.5261,43.5261,2600.0
2005-09-06 11:35:00,68.9,68.9,68.88,68.9,3600.0,43.5451,43.5451,43.5324,43.5451,3600.0
2005-09-06 11:40:00,68.89,68.89,68.84,68.84,1200.0,43.5388,43.5388,43.5072,43.5072,1200.0
2005-09-06 11:45:00,68.86,68.87,68.86,68.87,900.0,43.5198,43.5261,43.5198,43.5261,900.0
2005-09-06 11:50:00,68.89,68.9,68.89,68.9,2400.0,43.5388,43.5451,43.5388,43.5451,2400.0
2005-09-06 11:55:00,68.89,68.9,68.89,68.9,600.0,43.5388,43.5451,43.5388,43.5451,600.0
2005-09-06 12:00:00,68.9,68.9,68.9,68.9,0.0,43.5451,43.5451,43.5451,43.5451,0.0
2005-09-06 12:05:00,68.85,68.86,68.85,68.86,7000.0,43.5135,43.5198,43.5135,43.5198,7000.0
2005-09-06 12:10:00,68.87,68.87,68.87,68.87,400.0,43.5261,43.5261,43.5261,43.5261,400.0
2005-09-06 12:15:00,68.87,68.87,68.87,68.87,1100.0,43.5261,43.5261,43.5261,43.5261,1100.0
2005-09-06 12:20:00,68.88,68.92,68.85,68.92,5700.0,43.5324,43.5577,43.5135,43.5577,5700.0
2005-09-06 12:25:00,68.97,68.97,68.88,68.88,2300.0,43.5893,43.5893,43.5324,43.5324,2300.0
2005-09-06 12:30:00,68.91,68.91,68.91,68.91,22400.0,43.5514,43.5514,43.5514,43.5514,22400.0
2005-09-06 12:35:00,68.91,68.91,68.91,68.91,500.0,43.5514,43.5514,43.5514,43.5514,500.0
2005-09-06 12:40:00,68.91,68.93,68.91,68.93,600.0,43.5514,43.564,43.5514,43.564,600.0
2005-09-06 12:45:00,68.91,68.93,68.91,68.93,200.0,43.5514,43.564,43.5514,43.564,200.0
2005-09-06 12:50:00,68.91,68.92,68.9,68.92,1900.0,43.5514,43.5577,43.5451,43.5577,1900.0
2005-09-06 12:55:00,68.94,68.94,68.91,68.91,200.0,43.5704,43.5704,43.5514,43.5514,200.0
2005-09-06 13:00:00,68.99,68.99,68.97,68.97,1400.0,43.602,43.602,43.5893,43.5893,1400.0
2005-09-06 13:05:00,68.97,68.97,68.93,68.93,800.0,43.5893,43.5893,43.564,43.564,800.0
2005-09-06 13:10:00,68.9,68.94,68.9,68.93,8100.0,43.5451,43.5704,43.5451,43.564,8100.0
2005-09-06 13:15:00,68.94,68.96,68.94,68.96,2100.0,43.5704,43.583,43.5704,43.583,2100.0
2005-09-06 13:20:00,68.98,68.98,68.91,68.91,1400.0,43.5956,43.5956,43.5514,43.5514,1400.0
2005-09-06 13:25:00,68.92,68.92,68.87,68.87,9100.0,43.5577,43.5577,43.5261,43.5261,9100.0
2005-09-06 13:30:00,68.88,68.89,68.88,68.89,1100.0,43.5324,43.5388,43.5324,43.5388,1100.0
2005-09-06 13:35:00,68.92,68.94,68.89,68.89,600.0,43.5577,43.5704,43.5388,43.5388,600.0
2005-09-06 13:40:00,68.94,68.94,68.94,68.94,900.0,43.5704,43.5704,43.5704,43.5704,900.0
2005-09-06 13:45:00,68.87,68.91,68.87,68.91,200.0,43.5261,43.5514,43.5261,43.5514,200.0
2005-09-06 13:50:00,68.9,68.96,68.89,68.96,5900.0,43.5451,43.583,43.5388,43.583,5900.0
2005-09-06 13:55:00,68.96,68.97,68.96,68.97,3200.0,43.583,43.5893,43.583,43.5893,3200.0
2005-09-06 14:00:00,69.02,69.04,69.02,69.04,200.0,43.6209,43.6336,43.6209,43.6336,200.0
2005-09-06 14:05:00,69.01,69.05,69.0,69.0,1200.0,43.6146,43.6399,43.6083,43.6083,1200.0
2005-09-06 14:10:00,68.97,68.97,68.94,68.96,2100.0,43.5893,43.5893,43.5704,43.583,2100.0
2005-09-06 14:15:00,68.96,69.0,68.92,68.92,2300.0,43.583,43.6083,43.5577,43.5577,2300.0
2005-09-06 14:20:00,68.94,68.96,68.94,68.96,1000.0,43.5704,43.583,43.5704,43.583,1000.0
2005-09-06 14:25:00,68.95,68.95,68.95,68.95,200.0,43.5767,43.5767,43.5767,43.5767,200.0
2005-09-06 14:30:00,68.97,68.97,68.91,68.91,2400.0,43.5893,43.5893,43.5514,43.5514,2400.0
2005-09-06 14:35:00,68.94,68.95,68.94,68.95,900.0,43.5704,43.5767,43.5704,43.5767,900.0
2005-09-06 14:40:00,68.94,68.96,68.92,68.96,21800.0,43.5704,43.583,43.5577,43.583,21800.0
2005-09-06 14:45:00,68.99,68.99,68.92,68.97,2200.0,43.602,43.602,43.5577,43.5893,2200.0
2005-09-06 14:50:00,68.99,68.99,68.99,68.99,900.0,43.602,43.602,43.602,43.602,900.0
2005-09-06 14:55:00,68.99,68.99,68.94,68.94,16800.0,43.602,43.602,43.5704,43.5704,16800.0
2005-09-06 15:00:00,68.98,69.01,68.97,69.01,2500.0,43.5956,43.6146,43.5893,43.6146,2500.0
2005-09-06 15:05:00,68.98,68.98,68.93,68.93,2500.0,43.5956,43.5956,43.564,43.564,2500.0
2005-09-06 15:10:00,68.94,69.03,68.94,69.0,1600.0,43.5704,43.6272,43.5704,43.6083,1600.0
2005-09-06 15:15:00,69.0,69.07,69.0,69.03,13900.0,43.6083,43.6525,43.6083,43.6272,13900.0
2005-09-06 15:20:00,69.05,69.09,69.05,69.07,4100.0,43.6399,43.6652,43.6399,43.6525,4100.0
2005-09-06 15:25:00,69.06,69.06,69.03,69.06,1300.0,43.6462,43.6462,43.6272,43.6462,1300.0
2005-09-06 15:30:00,69.06,69.08,69.03,69.08,11100.0,43.6462,43.6588,43.6272,43.6588,11100.0
2005-09-06 15:35:00,69.05,69.08,69.05,69.08,3500.0,43.6399,43.6588,43.6399,43.6588,3500.0
2005-09-06 15:40:00,69.06,69.1,69.05,69.07,14000.0,43.6462,43.6715,43.6399,43.6525,14000.0
2005-09-06 15:45:00,69.08,69.11,69.08,69.11,3700.0,43.6588,43.6778,43.6588,43.6778,3700.0
2005-09-06 15:50:00,69.11,69.12,69.09,69.12,1400.0,43.6778,43.6841,43.6652,43.6841,1400.0
2005-09-06 15:55:00,69.18,69.18,69.18,69.18,3500.0,43.722,43.722,43.722,43.722,3500.0
2005-09-06 16:00:00,69.18,69.18,69.18,69.18,8700.0,43.722,43.722,43.722,43.722,8700.0
2005-09-06 16:05:00,69.18,69.18,69.18,69.18,0.0,43.722,43.722,43.722,43.722,0.0
2005-09-06 16:10:00,69.19,69.2,69.19,69.2,1000.0,43.7284,43.7347,43.7284,43.7347,1000.0
2005-09-07 09:30:00,69.15,69.15,69.15,69.15,2400.0,43.7031,43.7031,43.7031,43.7031,2400.0
2005-09-07 09:35:00,69.21,69.21,69.12,69.13,11000.0,43.741,43.741,43.6841,43.6904,11000.0
2005-09-07 09:40:00,69.07,69.07,69.04,69.05,19000.0,43.6525,43.6525,43.6336,43.6399,19000.0
2005-09-07 09:45:00,69.07,69.1,69.06,69.06,9100.0,43.6525,43.6715,43.6462,43.6462,9100.0
2005-09-07 09:50:00,69.08,69.09,69.02,69.05,8900.0,43.6588,43.6652,43.6209,43.6399,8900.0
2005-09-07 09:55:00,69.04,69.07,69.04,69.05,1900.0,43.6336,43.6525,43.6336,43.6399,1900.0
2005-09-07 10:00:00,69.05,69.08,69.04,69.08,4500.0,43.6399,43.6588,43.6336,43.6588,4500.0
2005-09-07 10:05:00,69.05,69.05,69.0,69.0,9600.0,43.6399,43.6399,43.6083,43.6083,9600.0
2005-09-07 10:10:00,69.01,69.07,69.01,69.03,9700.0,43.6146,43.6525,43.6146,43.6272,9700.0
2005-09-07 10:15:00,69.03,69.11,69.02,69.11,2300.0,43.6272,43.6778,43.6209,43.6778,2300.0
2005-09-07 10:20:00,69.12,69.13,69.06,69.09,1900.0,43.6841,43.6904,43.6462,43.6652,1900.0
2005-09-07 10:25:00,69.12,69.12,69.06,69.07,8000.0,43.6841,43.6841,43.6462,43.6525,8000.0
2005-09-07 10:30:00,69.09,69.09,69.06,69.06,1300.0,43.6652,43.6652,43.6462,43.6462,1300.0
2005-09-07 10:35:00,69.07,69.15,69.07,69.15,8700.0,43.6525,43.7031,43.6525,43.7031,8700.0
2005-09-07 10:40:00,69.22,69.24,69.21,69.21,3200.0,43.7473,43.76,43.741,43.741,3200.0
2005-09-07 10:45:00,69.22,69.22,69.2,69.2,900.0,43.7473,43.7473,43.7347,43.7347,900.0
2005-09-07 10:50:00,69.19,69.2,69.12,69.2,15300.0,43.7284,43.7347,43.6841,43.7347,15300.0
2005-09-07 10:55:00,69.19,69.2,69.19,69.2,1200.0,43.7284,43.7347,43.7284,43.7347,1200.0
2005-09-07 11:00:00,69.2,69.23,69.2,69.21,7800.0,43.7347,43.7536,43.7347,43.741,7800.0
2005-09-07 11:05:00,69.28,69.28,69.17,69.22,1200.0,43.7852,43.7852,43.7157,43.7473,1200.0
2005-09-07 11:10:00,69.21,69.23,69.21,69.21,1400.0,43.741,43.7536,43.741,43.741,1400.0
2005-09-07 11:15:00,69.2,69.21,69.11,69.11,2300.0,43.7347,43.741,43.6778,43.6778,2300.0
2005-09-07 11:20:00,69.1,69.17,69.07,69.1,13400.0,43.6715,43.7157,43.6525,43.6715,13400.0
2005-09-07 11:25:00,69.1,69.17,69.1,69.11,4100.0,43.6715,43.7157,43.6715,43.6778,4100.0
2005-09-07 11:30:00,69.11,69.15,69.11,69.15,4400.0,43.6778,43.7031,43.6778,43.7031,4400.0
2005-09-07 11:35:00,69.14,69.15,69.14,69.15,400.0,43.6968,43.7031,43.6968,43.7031,400.0
2005-09-07 11:40:00,69.12,69.16,69.12,69.16,4300.0,43.6841,43.7094,43.6841,43.7094,4300.0
2005-09-07 11:45:00,69.19,69.19,69.14,69.14,3100.0,43.7284,43.7284,43.6968,43.6968,3100.0
2005-09-07 11:50:00,69.15,69.18,69.15,69.17,3200.0,43.7031,43.722,43.7031,43.7157,3200.0
2005-09-07 11:55:00,69.17,69.17,69.17,69.17,100.0,43.7157,43.7157,43.7157,43.7157,100.0
2005-09-07 12:00:00,69.16,69.16,69.13,69.14,1800.0,43.7094,43.7094,43.6904,43.6968,1800.0
2005-09-07 12:05:00,69.14,69.18,69.14,69.18,500.0,43.6968,43.722,43.6968,43.722,500.0
2005-09-07 12:10:00,69.18,69.18,69.16,69.16,9900.0,43.722,43.722,43.7094,43.7094,9900.0
2005-09-07 12:15:00,69.18,69.19,69.18,69.19,1800.0,43.722,43.7284,43.722,43.7284,1800.0
2005-09-07 12:20:00,69.17,69.17,69.17,69.17,200.0,43.7157,43.7157,43.7157,43.7157,200.0
2005-09-07 12:25:00,69.19,69.22,69.14,69.17,103100.0,43.7284,43.7473,43.6968,43.7157,103100.0
2005-09-07 12:30:00,69.21,69.25,69.18,69.25,2300.0,43.741,43.7663,43.722,43.7663,2300.0
2005-09-07 12:35:00,69.25,69.25,69.24,69.24,2900.0,43.7663,43.7663,43.76,43.76,2900.0
2005-09-07 12:40:00,69.23,69.23,69.23,69.23,100.0,43.7536,43.7536,43.7536,43.7536,100.0
2005-09-07 12:45:00,69.17,69.18,69.17,69.18,1600.0,43.7157,43.722,43.7157,43.722,1600.0
2005-09-07 12:50:00,69.2,69.2,69.2,69.2,5100.0,43.7347,43.7347,43.7347,43.7347,5100.0
2005-09-07 12:55:00,69.23,69.24,69.23,69.24,600.0,43.7536,43.76,43.7536,43.76,600.0
2005-09-07 13:00:00,69.19,69.19,69.16,69.16,2300.0,43.7284,43.7284,43.7094,43.7094,2300.0
2005-09-07 13:05:00,69.21,69.22,69.21,69.21,2000.0,43.741,43.7473,43.741,43.741,2000.0
2005-09-07 13:10:00,69.23,69.25,69.23,69.25,1100.0,43.7536,43.7663,43.7536,43.7663,1100.0
2005-09-07 13:15:00,69.27,69.27,69.23,69.23,2700.0,43.7789,43.7789,43.7536,43.7536,2700.0
2005-09-07 13:20:00,69.22,69.22,69.21,69.22,1900.0,43.7473,43.7473,43.741,43.7473,1900.0
2005-09-07 13:25:00,69.2,69.2,69.16,69.16,1000.0,43.7347,43.7347,43.7094,43.7094,1000.0
2005-09-07 13:30:00,69.16,69.16,69.11,69.12,3900.0,43.7094,43.7094,43.6778,43.6841,3900.0
2005-09-07 13:35:00,69.13,69.16,69.13,69.15,6100.0,43.6904,43.7094,43.6904,43.7031,6100.0
2005-09-07 13:40:00,69.15,69.2,69.15,69.2,400.0,43.7031,43.7347,43.7031,43.7347,400.0
2005-09-07 13:45:00,69.18,69.21,69.18,69.21,3600.0,43.722,43.741,43.722,43.741,3600.0
2005-09-07 13:50:00,69.21,69.23,69.21,69.23,900.0,43.741,43.7536,43.741,43.7536,900.0
2005-09-07 13:55:00,69.21,69.24,69.21,69.22,1900.0,43.741,43.76,43.741,43.7473,1900.0
2005-09-07 14:00:00,69.24,69.27,69.21,69.23,5400.0,43.76,43.7789,43.741,43.7536,5400.0
2005-09-07 14:05:00,69.23,69.27,69.23,69.26,4200.0,43.7536,43.7789,43.7536,43.7726,4200.0
2005-09-07 14:10:00,69.22,69.22,69.12,69.2,7000.0,43.7473,43.7473,43.6841,43.7347,7000.0
2005-09-07 14:15:00,69.19,69.19,69.1,69.14,4500.0,43.7284,43.7284,43.6715,43.6968,4500.0
2005-09-07 14:20:00,69.14,69.18,69.14,69.16,1000.0,43.6968,43.722,43.6968,43.7094,1000.0
2005-09-07 14:25:00,69.15,69.15,69.05,69.09,7000.0,43.7031,43.7031,43.6399,43.6652,7000.0
2005-09-07 14:30:00,69.09,69.1,69.06,69.07,7300.0,43.6652,43.6715,43.6462,43.6525,7300.0
2005-09-07 14:35:00,69.07,69.07,69.04,69.04,1600.0,43.6525,43.6525,43.6336,43.6336,1600.0
2005-09-07 14:40:00,69.09,69.1,69.06,69.1,1200.0,43.6652,43.6715,43.6462,43.6715,1200.0
2005-09-07 14:45:00,69.14,69.15,69.13,69.13,400.0,43.6968,43.7031,43.6904,43.6904,400.0
2005-09-07 14:50:00,69.15,69.17,69.13,69.17,11800.0,43.7031,43.7157,43.6904,43.7157,11800.0
2005-09-07 14:55:00,69.11,69.18,69.11,69.18,11600.0,43.6778,43.722,43.6778,43.722,11600.0
2005-09-07 15:00:00,69.16,69.16,69.14,69.14,1000.0,43.7094,43.7094,43.6968,43.6968,1000.0
2005-09-07 15:05:00,69.13,69.19,69.13,69.19,1600.0,43.6904,43.7284,43.6904,43.7284,1600.0
2005-09-07 15:10:00,69.19,69.27,69.19,69.27,13700.0,43.7284,43.7789,43.7284,43.7789,13700.0
2005-09-07 15:15:00,69.25,69.29,69.25,69.25,2000.0,43.7663,43.7916,43.7663,43.7663,2000.0
2005-09-07 15:20:00,69.25,69.31,69.24,69.28,4200.0,43.7663,43.8042,43.76,43.7852,4200.0
2005-09-07 15:25:00,69.29,69.29,69.25,69.26,41600.0,43.7916,43.7916,43.7663,43.7726,41600.0
2005-09-07 15:30:00,69.26,69.27,69.21,69.22,60800.0,43.7726,43.7789,43.741,43.7473,60800.0
2005-09-07 15:35:00,69.22,69.22,69.21,69.21,800.0,43.7473,43.7473,43.741,43.741,800.0
2005-09-07 15:40:00,69.24,69.24,69.21,69.22,1200.0,43.76,43.76,43.741,43.7473,1200.0
2005-09-07 15:45:00,69.28,69.28,69.25,69.25,1800.0,43.7852,43.7852,43.7663,43.7663,1800.0
2005-09-07 15:50:00,69.22,69.27,69.21,69.27,1400.0,43.7473,43.7789,43.741,43.7789,1400.0
2005-09-07 15:55:00,69.28,69.3,69.22,69.3,2300.0,43.7852,43.7979,43.7473,43.7979,2300.0
2005-09-07 16:00:00,69.32,69.32,69.32,69.32,2100.0,43.8105,43.8105,43.8105,43.8105,2100.0
2005-09-07 16:05:00,69.32,69.32,69.32,69.32,0.0,43.8105,43.8105,43.8105,43.8105,0.0
2005-09-07 16:10:00,69.32,69.32,69.32,69.32,0.0,43.8105,43.8105,43.8105,43.8105,0.0
2005-09-08 09:30:00,69.13,69.13,69.13,69.13,9700.0,43.6904,43.6904,43.6904,43.6904,9700.0
2005-09-08 09:35:00,69.13,69.13,69.13,69.13,0.0,43.6904,43.6904,43.6904,43.6904,0.0
2005-09-08 09:40:00,69.13,69.13,69.13,69.13,0.0,43.6904,43.6904,43.6904,43.6904,0.0
2005-09-08 09:45:00,69.13,69.13,69.13,69.13,0.0,43.6904,43.6904,43.6904,43.6904,0.0
2005-09-08 09:50:00,69.03,69.03,69.0,69.02,3400.0,43.6272,43.6272,43.6083,43.6209,3400.0
2005-09-08 09:55:00,69.06,69.06,69.03,69.05,1100.0,43.6462,43.6462,43.6272,43.6399,1100.0
2005-09-08 10:00:00,69.09,69.09,69.07,69.07,500.0,43.6652,43.6652,43.6525,43.6525,500.0
2005-09-08 10:05:00,69.06,69.11,69.06,69.11,800.0,43.6462,43.6778,43.6462,43.6778,800.0
2005-09-08 10:10:00,69.13,69.15,69.11,69.14,7200.0,43.6904,43.7031,43.6778,43.6968,7200.0
2005-09-08 10:15:00,69.16,69.16,69.13,69.13,1000.0,43.7094,43.7094,43.6904,43.6904,1000.0
2005-09-08 10:20:00,69.09,69.09,69.09,69.09,500.0,43.6652,43.6652,43.6652,43.6652,500.0
2005-09-08 10:25:00,69.08,69.09,69.08,69.09,1000.0,43.6588,43.6652,43.6588,43.6652,1000.0
2005-09-08 10:30:00,69.13,69.17,69.11,69.17,5600.0,43.6904,43.7157,43.6778,43.7157,5600.0
2005-09-08 10:35:00,69.14,69.21,69.13,69.21,1200.0,43.6968,43.741,43.6904,43.741,1200.0
2005-09-08 10:40:00,69.19,69.19,69.13,69.17,4000.0,43.7284,43.7284,43.6904,43.7157,4000.0
2005-09-08 10:45:00,69.15,69.16,69.08,69.08,11800.0,43.7031,43.7094,43.6588,43.6588,11800.0
2005-09-08 10:50:00,69.09,69.1,69.04,69.04,8900.0,43.6652,43.6715,43.6336,43.6336,8900.0
2005-09-08 10:55:00,69.02,69.06,69.02,69.06,2100.0,43.6209,43.6462,43.6209,43.6462,2100.0
2005-09-08 11:00:00,69.08,69.1,69.08,69.08,5100.0,43.6588,43.6715,43.6588,43.6588,5100.0
2005-09-08 11:05:00,69.09,69.13,69.09,69.12,2100.0,43.6652,43.6904,43.6652,43.6841,2100.0
2005-09-08 11:10:00,69.12,69.14,69.09,69.09,5400.0,43.6841,43.6968,43.6652,43.6652,5400.0
2005-09-08 11:15:00,69.08,69.1,69.06,69.07,10900.0,43.6588,43.6715,43.6462,43.6525,10900.0
2005-09-08 11:20:00,69.09,69.12,69.09,69.12,4800.0,43.6652,43.6841,43.6652,43.6841,4800.0
2005-09-08 11:25:00,69.09,69.15,69.09,69.13,3600.0,43.6652,43.7031,43.6652,43.6904,3600.0
2005-09-08 11:30:00,69.14,69.18,69.13,69.17,4100.0,43.6968,43.722,43.6904,43.7157,4100.0
2005-09-08 11:35:00,69.19,69.19,69.15,69.15,4600.0,43.7284,43.7284,43.7031,43.7031,4600.0
2005-09-08 11:40:00,69.17,69.17,69.15,69.16,3800.0,43.7157,43.7157,43.7031,43.7094,3800.0
2005-09-08 11:45:00,69.16,69.19,69.15,69.17,2300.0,43.7094,43.7284,43.7031,43.7157,2300.0
2005-09-08 11:50:00,69.18,69.19,69.11,69.15,3900.0,43.722,43.7284,43.6778,43.7031,3900.0
2005-09-08 11:55:00,69.18,69.19,69.15,69.15,1100.0,43.722,43.7284,43.7031,43.7031,1100.0
2005-09-08 12:00:00,69.15,69.15,69.13,69.13,3300.0,43.7031,43.7031,43.6904,43.6904,3300.0
2005-09-08 12:05:00,69.16,69.17,69.13,69.16,1800.0,43.7094,43.7157,43.6904,43.7094,1800.0
2005-09-08 12:10:00,69.16,69.16,69.1,69.14,4500.0,43.7094,43.7094,43.6715,43.6968,4500.0
2005-09-08 12:15:00,69.12,69.12,69.08,69.11,1000.0,43.6841,43.6841,43.6588,43.6778,1000.0
2005-09-08 12:20:00,69.11,69.11,69.09,69.09,1100.0,43.6778,43.6778,43.6652,43.6652,1100.0
2005-09-08 12:25:00,69.11,69.15,69.11,69.11,5100.0,43.6778,43.7031,43.6778,43.6778,5100.0
2005-09-08 12:30:00,69.13,69.14,69.13,69.14,1100.0,43.6904,43.6968,43.6904,43.6968,1100.0
2005-09-08 12:35:00,69.11,69.13,69.07,69.1,66500.0,43.6778,43.6904,43.6525,43.6715,66500.0
2005-09-08 12:40:00,69.13,69.13,69.13,69.13,300.0,43.6904,43.6904,43.6904,43.6904,300.0
2005-09-08 12:45:00,69.08,69.11,69.08,69.1,1100.0,43.6588,43.6778,43.6588,43.6715,1100.0
2005-09-08 12:50:00,69.1,69.11,69.1,69.11,200.0,43.6715,43.6778,43.6715,43.6778,200.0
2005-09-08 12:55:00,69.1,69.1,69.09,69.09,500.0,43.6715,43.6715,43.6652,43.6652,500.0
2005-09-08 13:00:00,69.11,69.13,69.09,69.12,4000.0,43.6778,43.6904,43.6652,43.6841,4000.0
2005-09-08 13:05:00,69.12,69.12,69.12,69.12,600.0,43.6841,43.6841,43.6841,43.6841,600.0
2005-09-08 13:10:00,69.09,69.11,69.07,69.11,1100.0,43.6652,43.6778,43.6525,43.6778,1100.0
2005-09-08 13:15:00,69.12,69.13,69.12,69.12,3000.0,43.6841,43.6904,43.6841,43.6841,3000.0
2005-09-08 13:20:00,69.11,69.13,69.08,69.08,2700.0,43.6778,43.6904,43.6588,43.6588,2700.0
2005-09-08 13:25:00,69.07,69.07,69.07,69.07,2900.0,43.6525,43.6525,43.6525,43.6525,2900.0
2005-09-08 13:30:00,69.1,69.1,69.1,69.1,500.0,43.6715,43.6715,43.6715,43.6715,500.0
2005-09-08 13:35:00,69.1,69.11,69.1,69.11,900.0,43.6715,43.6778,43.6715,43.6778,900.0
2005-09-08 13:40:00,69.12,69.12,69.06,69.08,5300.0,43.6841,43.6841,43.6462,43.6588,5300.0
2005-09-08 13:45:00,69.05,69.05,69.05,69.05,5800.0,43.6399,43.6399,43.6399,43.6399,5800.0
2005-09-08 13:50:00,69.04,69.04,69.01,69.03,4400.0,43.6336,43.6336,43.6146,43.6272,4400.0
2005-09-08 13:55:00,69.06,69.08,69.06,69.08,700.0,43.6462,43.6588,43.6462,43.6588,700.0
2005-09-08 14:00:00,69.08,69.1,69.08,69.1,2200.0,43.6588,43.6715,43.6588,43.6715,2200.0
2005-09-08 14:05:00,69.13,69.14,69.11,69.12,1700.0,43.6904,43.6968,43.6778,43.6841,1700.0
2005-09-08 14:10:00,69.09,69.09,69.07,69.09,1200.0,43.6652,43.6652,43.6525,43.6652,1200.0
2005-09-08 14:15:00,69.07,69.08,69.0,69.01,27600.0,43.6525,43.6588,43.6083,43.6146,27600.0
2005-09-08 14:20:00,69.03,69.05,69.0,69.01,12400.0,43.6272,43.6399,43.6083,43.6146,12400.0
2005-09-08 14:25:00,69.03,69.03,68.96,68.99,5800.0,43.6272,43.6272,43.583,43.602,5800.0
2005-09-08 14:30:00,69.0,69.07,69.0,69.04,10800.0,43.6083,43.6525,43.6083,43.6336,10800.0
2005-09-08 14:35:00,69.05,69.05,69.05,69.05,200.0,43.6399,43.6399,43.6399,43.6399,200.0
2005-09-08 14:40:00,69.05,69.06,69.03,69.06,3100.0,43.6399,43.6462,43.6272,43.6462,3100.0
2005-09-08 14:45:00,69.07,69.07,69.06,69.07,3200.0,43.6525,43.6525,43.6462,43.6525,3200.0
2005-09-08 14:50:00,69.04,69.04,69.04,69.04,200.0,43.6336,43.6336,43.6336,43.6336,200.0
2005-09-08 14:55:00,69.06,69.06,68.97,69.01,7300.0,43.6462,43.6462,43.5893,43.6146,7300.0
2005-09-08 15:00:00,68.96,68.96,68.92,68.94,4700.0,43.583,43.583,43.5577,43.5704,4700.0
2005-09-08 15:05:00,68.93,68.93,68.93,68.93,400.0,43.564,43.564,43.564,43.564,400.0
2005-09-08 15:10:00,68.93,68.98,68.92,68.92,13100.0,43.564,43.5956,43.5577,43.5577,13100.0
2005-09-08 15:15:00,68.9,68.95,68.9,68.95,2300.0,43.5451,43.5767,43.5451,43.5767,2300.0
2005-09-08 15:20:00,68.95,68.96,68.92,68.92,3500.0,43.5767,43.583,43.5577,43.5577,3500.0
2005-09-08 15:25:00,68.99,68.99,68.97,68.97,700.0,43.602,43.602,43.5893,43.5893,700.0
2005-09-08 15:30:00,68.97,69.03,68.97,69.03,500.0,43.5893,43.6272,43.5893,43.6272,500.0
2005-09-08 15:35:00,69.0,69.05,68.98,69.05,9100.0,43.6083,43.6399,43.5956,43.6399,9100.0
2005-09-08 15:40:00,69.04,69.05,69.04,69.05,1200.0,43.6336,43.6399,43.6336,43.6399,1200.0
2005-09-08 15:45:00,69.05,69.07,68.99,69.07,3600.0,43.6399,43.6525,43.602,43.6525,3600.0
2005-09-08 15:50:00,69.02,69.08,69.01,69.08,11800.0,43.6209,43.6588,43.6146,43.6588,11800.0
2005-09-08 15:55:00,69.08,69.08,69.08,69.08,3300.0,43.6588,43.6588,43.6588,43.6588,3300.0
2005-09-08 16:00:00,69.08,69.08,69.08,69.08,1000.0,43.6588,43.6588,43.6588,43.6588,1000.0
2005-09-08 16:05:00,69.08,69.08,69.08,69.08,0.0,43.6588,43.6588,43.6588,43.6588,0.0
2005-09-08 16:10:00,69.08,69.08,69.08,69.08,0.0,43.6588,43.6588,43.6588,43.6588,0.0
2005-09-09 09:30:00,69.28,69.38,69.25,69.25,15700.0,43.7852,43.8484,43.7663,43.7663,15700.0
2005-09-09 09:35:00,69.25,69.25,69.25,69.25,700.0,43.7663,43.7663,43.7663,43.7663,700.0
2005-09-09 09:40:00,69.26,69.26,69.26,69.26,200.0,43.7726,43.7726,43.7726,43.7726,200.0
2005-09-09 09:45:00,69.29,69.29,69.29,69.29,300.0,43.7916,43.7916,43.7916,43.7916,300.0
2005-09-09 09:50:00,69.23,69.28,69.22,69.28,5100.0,43.7536,43.7852,43.7473,43.7852,5100.0
2005-09-09 09:55:00,69.22,69.25,69.22,69.25,36600.0,43.7473,43.7663,43.7473,43.7663,36600.0
2005-09-09 10:00:00,69.26,69.3,69.25,69.25,50200.0,43.7726,43.7979,43.7663,43.7663,50200.0
2005-09-09 10:05:00,69.3,69.3,69.3,69.3,3000.0,43.7979,43.7979,43.7979,43.7979,3000.0
2005-09-09 10:10:00,69.31,69.34,69.31,69.34,2100.0,43.8042,43.8232,43.8042,43.8232,2100.0
2005-09-09 10:15:00,69.4,69.42,69.4,69.4,33400.0,43.8611,43.8737,43.8611,43.8611,33400.0
2005-09-09 10:20:00,69.4,69.4,69.38,69.38,1700.0,43.8611,43.8611,43.8484,43.8484,1700.0
2005-09-09 10:25:00,69.39,69.39,69.34,69.34,3300.0,43.8548,43.8548,43.8232,43.8232,3300.0
2005-09-09 10:30:00,69.36,69.36,69.36,69.36,1000.0,43.8358,43.8358,43.8358,43.8358,1000.0
2005-09-09 10:35:00,69.35,69.35,69.32,69.34,1100.0,43.8295,43.8295,43.8105,43.8232,1100.0
2005-09-09 10:40:00,69.34,69.36,69.3,69.33,21900.0,43.8232,43.8358,43.7979,43.8168,21900.0
2005-09-09 10:45:00,69.33,69.34,69.32,69.34,4200.0,43.8168,43.8232,43.8105,43.8232,4200.0
2005-09-09 10:50:00,69.36,69.38,69.34,69.38,1500.0,43.8358,43.8484,43.8232,43.8484,1500.0
2005-09-09 10:55:00,69.35,69.35,69.32,69.34,1100.0,43.8295,43.8295,43.8105,43.8232,1100.0
2005-09-09 11:00:00,69.36,69.36,69.31,69.34,4300.0,43.8358,43.8358,43.8042,43.8232,4300.0
2005-09-09 11:05:00,69.34,69.35,69.34,69.35,1500.0,43.8232,43.8295,43.8232,43.8295,1500.0
2005-09-09 11:10:00,69.37,69.39,69.34,69.34,500.0,43.8421,43.8548,43.8232,43.8232,500.0
2005-09-09 11:15:00,69.38,69.4,69.38,69.4,200.0,43.8484,43.8611,43.8484,43.8611,200.0
2005-09-09 11:20:00,69.4,69.46,69.38,69.45,5000.0,43.8611,43.899,43.8484,43.8927,5000.0
2005-09-09 11:25:00,69.41,69.48,69.41,69.43,3100.0,43.8674,43.9116,43.8674,43.88,3100.0
2005-09-09 11:30:00,69.43,69.49,69.43,69.47,700.0,43.88,43.918,43.88,43.9053,700.0
2005-09-09 11:35:00,69.47,69.47,69.41,69.41,4900.0,43.9053,43.9053,43.8674,43.8674,4900.0
2005-09-09 11:40:00,69.49,69.57,69.49,69.57,3600.0,43.918,43.9685,43.918,43.9685,3600.0
2005-09-09 11:45:00,69.57,69.57,69.56,69.56,4000.0,43.9685,43.9685,43.9622,43.9622,4000.0
2005-09-09 11:50:00,69.58,69.58,69.52,69.57,3500.0,43.9748,43.9748,43.9369,43.9685,3500.0
2005-09-09 11:55:00,69.57,69.6,69.57,69.6,500.0,43.9685,43.9875,43.9685,43.9875,500.0
2005-09-09 12:00:00,69.6,69.6,69.6,69.6,0.0,43.9875,43.9875,43.9875,43.9875,0.0
2005-09-09 12:05:00,69.63,69.63,69.61,69.61,900.0,44.0064,44.0064,43.9938,43.9938,900.0
2005-09-09 12:10:00,69.6,69.6,69.6,69.6,100.0,43.9875,43.9875,43.9875,43.9875,100.0
2005-09-09 12:15:00,69.57,69.59,69.57,69.59,700.0,43.9685,43.9812,43.9685,43.9812,700.0
2005-09-09 12:20:00,69.58,69.6,69.58,69.6,3500.0,43.9748,43.9875,43.9748,43.9875,3500.0
2005-09-09 12:25:00,69.61,69.65,69.59,69.64,31000.0,43.9938,44.0191,43.9812,44.0128,31000.0
2005-09-09 12:30:00,69.64,69.64,69.55,69.55,1200.0,44.0128,44.0128,43.9559,43.9559,1200.0
2005-09-09 12:35:00,69.61,69.62,69.61,69.62,1100.0,43.9938,44.0001,43.9938,44.0001,1100.0
2005-09-09 12:40:00,69.62,69.62,69.62,69.62,100.0,44.0001,44.0001,44.0001,44.0001,100.0
2005-09-09 12:45:00,69.6,69.62,69.59,69.62,1400.0,43.9875,44.0001,43.9812,44.0001,1400.0
2005-09-09 12:50:00,69.62,69.62,69.62,69.62,1600.0,44.0001,44.0001,44.0001,44.0001,1600.0
2005-09-09 12:55:00,69.63,69.65,69.61,69.65,6100.0,44.0064,44.0191,43.9938,44.0191,6100.0
2005-09-09 13:00:00,69.65,69.65,69.65,69.65,0.0,44.0191,44.0191,44.0191,44.0191,0.0
2005-09-09 13:05:00,69.62,69.63,69.57,69.63,18600.0,44.0001,44.0064,43.9685,44.0064,18600.0
2005-09-09 13:10:00,69.64,69.64,69.59,69.64,1900.0,44.0128,44.0128,43.9812,44.0128,1900.0
2005-09-09 13:15:00,69.6,69.65,69.6,69.65,9000.0,43.9875,44.0191,43.9875,44.0191,9000.0
2005-09-09 13:20:00,69.67,69.7,69.67,69.7,1000.0,44.0317,44.0507,44.0317,44.0507,1000.0
2005-09-09 13:25:00,69.72,69.73,69.64,69.71,1000.0,44.0633,44.0697,44.0128,44.057,1000.0
2005-09-09 13:30:00,69.71,69.71,69.71,69.71,0.0,44.057,44.057,44.057,44.057,0.0
2005-09-09 13:35:00,69.69,69.7,69.65,69.65,1000.0,44.0444,44.0507,44.0191,44.0191,1000.0
2005-09-09 13:40:00,69.69,69.71,69.65,69.71,22900.0,44.0444,44.057,44.0191,44.057,22900.0
2005-09-09 13:45:00,69.73,69.77,69.69,69.77,2600.0,44.0697,44.0949,44.0444,44.0949,2600.0
2005-09-09 13:50:00,69.72,69.73,69.69,69.73,3600.0,44.0633,44.0697,44.0444,44.0697,3600.0
2005-09-09 13:55:00,69.69,69.76,69.68,69.68,1100.0,44.0444,44.0886,44.0381,44.0381,1100.0
2005-09-09 14:00:00,69.75,69.76,69.74,69.74,1400.0,44.0823,44.0886,44.076,44.076,1400.0
2005-09-09 14:05:00,69.7,69.7,69.65,69.65,500.0,44.0507,44.0507,44.0191,44.0191,500.0
2005-09-09 14:10:00,69.72,69.72,69.68,69.68,1100.0,44.0633,44.0633,44.0381,44.0381,1100.0
2005-09-09 14:15:00,69.72,69.72,69.64,69.64,5900.0,44.0633,44.0633,44.0128,44.0128,5900.0
2005-09-09 14:20:00,69.66,69.69,69.65,69.69,5400.0,44.0254,44.0444,44.0191,44.0444,5400.0
2005-09-09 14:25:00,69.67,69.75,69.67,69.75,900.0,44.0317,44.0823,44.0317,44.0823,900.0
2005-09-09 14:30:00,69.74,69.74,69.74,69.74,100.0,44.076,44.076,44.076,44.076,100.0
2005-09-09 14:35:00,69.73,69.74,69.73,69.74,1800.0,44.0697,44.076,44.0697,44.076,1800.0
2005-09-09 14:40:00,69.74,69.74,69.67,69.67,1100.0,44.076,44.076,44.0317,44.0317,1100.0
2005-09-09 14:45:00,69.65,69.73,69.65,69.73,1000.0,44.0191,44.0697,44.0191,44.0697,1000.0
2005-09-09 14:50:00,69.73,69.73,69.68,69.68,19700.0,44.0697,44.0697,44.0381,44.0381,19700.0
2005-09-09 14:55:00,69.72,69.75,69.72,69.74,2100.0,44.0633,44.0823,44.0633,44.076,2100.0
2005-09-09 15:00:00,69.74,69.74,69.7,69.7,800.0,44.076,44.076,44.0507,44.0507,800.0
2005-09-09 15:05:00,69.72,69.72,69.64,69.64,7600.0,44.0633,44.0633,44.0128,44.0128,7600.0
2005-09-09 15:10:00,69.65,69.68,69.63,69.67,20400.0,44.0191,44.0381,44.0064,44.0317,20400.0
2005-09-09 15:15:00,69.67,69.68,69.65,69.67,4300.0,44.0317,44.0381,44.0191,44.0317,4300.0
2005-09-09 15:20:00,69.66,69.71,69.66,69.71,1100.0,44.0254,44.057,44.0254,44.057,1100.0
2005-09-09 15:25:00,69.71,69.72,69.69,69.71,7000.0,44.057,44.0633,44.0444,44.057,7000.0
2005-09-09 15:30:00,69.72,69.73,69.69,69.72,18100.0,44.0633,44.0697,44.0444,44.0633,18100.0
2005-09-09 15:35:00,69.71,69.72,69.71,69.72,400.0,44.057,44.0633,44.057,44.0633,400.0
2005-09-09 15:40:00,69.73,69.74,69.69,69.69,24700.0,44.0697,44.076,44.0444,44.0444,24700.0
2005-09-09 15:45:00,69.74,69.74,69.71,69.74,2500.0,44.076,44.076,44.057,44.076,2500.0
2005-09-09 15:50:00,69.74,69.74,69.7,69.7,3300.0,44.076,44.076,44.0507,44.0507,3300.0
2005-09-09 15:55:00,69.68,69.7,69.67,69.7,5400.0,44.0381,44.0507,44.0317,44.0507,5400.0
2005-09-09 16:00:00,69.61,69.61,69.61,69.61,100.0,43.9938,43.9938,43.9938,43.9938,100.0
2005-09-09 16:05:00,69.61,69.61,69.61,69.61,0.0,43.9938,43.9938,43.9938,43.9938,0.0
2005-09-09 16:10:00,69.61,69.61,69.61,69.61,0.0,43.9938,43.9938,43.9938,43.9938,0.0
2005-09-12 09:30:00,69.71,69.75,69.7,69.75,20700.0,44.057,44.0823,44.0507,44.0823,20700.0
2005-09-12 09:35:00,69.64,69.74,69.57,69.66,7100.0,44.0128,44.076,43.9685,44.0254,7100.0
2005-09-12 09:40:00,69.69,69.74,69.66,69.71,800.0,44.0444,44.076,44.0254,44.057,800.0
2005-09-12 09:45:00,69.73,69.73,69.61,69.64,3300.0,44.0697,44.0697,43.9938,44.0128,3300.0
2005-09-12 09:50:00,69.7,69.73,69.67,69.73,4200.0,44.0507,44.0697,44.0317,44.0697,4200.0
2005-09-12 09:55:00,69.73,69.73,69.73,69.73,0.0,44.0697,44.0697,44.0697,44.0697,0.0
2005-09-12 10:00:00,69.72,69.72,69.66,69.66,300.0,44.0633,44.0633,44.0254,44.0254,300.0
2005-09-12 10:05:00,69.67,69.67,69.67,69.67,400.0,44.0317,44.0317,44.0317,44.0317,400.0
2005-09-12 10:10:00,69.63,69.67,69.62,69.64,2500.0,44.0064,44.0317,44.0001,44.0128,2500.0
2005-09-12 10:15:00,69.62,69.62,69.61,69.61,900.0,44.0001,44.0001,43.9938,43.9938,900.0
2005-09-12 10:20:00,69.62,69.62,69.58,69.6,5200.0,44.0001,44.0001,43.9748,43.9875,5200.0
2005-09-12 10:25:00,69.64,69.64,69.63,69.63,1300.0,44.0128,44.0128,44.0064,44.0064,1300.0
2005-09-12 10:30:00,69.65,69.65,69.57,69.57,500.0,44.0191,44.0191,43.9685,43.9685,500.0
2005-09-12 10:35:00,69.57,69.57,69.57,69.57,0.0,43.9685,43.9685,43.9685,43.9685,0.0
2005-09-12 10:40:00,69.62,69.64,69.62,69.62,2000.0,44.0001,44.0128,44.0001,44.0001,2000.0
2005-09-12 10:45:00,69.62,69.63,69.61,69.63,2600.0,44.0001,44.0064,43.9938,44.0064,2600.0
2005-09-12 10:50:00,69.63,69.63,69.63,69.63,100.0,44.0064,44.0064,44.0064,44.0064,100.0
2005-09-12 10:55:00,69.62,69.62,69.6,69.6,7900.0,44.0001,44.0001,43.9875,43.9875,7900.0
2005-09-12 11:00:00,69.63,69.63,69.6,69.63,600.0,44.0064,44.0064,43.9875,44.0064,600.0
2005-09-12 11:05:00,69.58,69.6,69.57,69.57,1900.0,43.9748,43.9875,43.9685,43.9685,1900.0
2005-09-12 11:10:00,69.6,69.62,69.6,69.62,2100.0,43.9875,44.0001,43.9875,44.0001,2100.0
2005-09-12 11:15:00,69.59,69.59,69.53,69.56,1000.0,43.9812,43.9812,43.9432,43.9622,1000.0
2005-09-12 11:20:00,69.56,69.57,69.56,69.57,1300.0,43.9622,43.9685,43.9622,43.9685,1300.0
2005-09-12 11:25:00,69.61,69.61,69.55,69.55,2200.0,43.9938,43.9938,43.9559,43.9559,2200.0
2005-09-12 11:30:00,69.57,69.57,69.56,69.56,900.0,43.9685,43.9685,43.9622,43.9622,900.0
2005-09-12 11:35:00,69.57,69.6,69.57,69.6,1700.0,43.9685,43.9875,43.9685,43.9875,1700.0
2005-09-12 11:40:00,69.6,69.6,69.55,69.55,8200.0,43.9875,43.9875,43.9559,43.9559,8200.0
2005-09-12 11:45:00,69.55,69.57,69.54,69.54,8800.0,43.9559,43.9685,43.9496,43.9496,8800.0
2005-09-12 11:50:00,69.52,69.55,69.52,69.55,2300.0,43.9369,43.9559,43.9369,43.9559,2300.0
2005-09-12 11:55:00,69.52,69.55,69.52,69.52,1800.0,43.9369,43.9559,43.9369,43.9369,1800.0
2005-09-12 12:00:00,69.52,69.55,69.52,69.55,10700.0,43.9369,43.9559,43.9369,43.9559,10700.0
2005-09-12 12:05:00,69.55,69.56,69.51,69.55,5400.0,43.9559,43.9622,43.9306,43.9559,5400.0
2005-09-12 12:10:00,69.55,69.55,69.52,69.52,12200.0,43.9559,43.9559,43.9369,43.9369,12200.0
2005-09-12 12:15:00,69.55,69.55,69.52,69.52,30400.0,43.9559,43.9559,43.9369,43.9369,30400.0
2005-09-12 12:20:00,69.54,69.61,69.54,69.61,81000.0,43.9496,43.9938,43.9496,43.9938,81000.0
2005-09-12 12:25:00,69.61,69.62,69.61,69.62,1200.0,43.9938,44.0001,43.9938,44.0001,1200.0
2005-09-12 12:30:00,69.6,69.6,69.52,69.52,3700.0,43.9875,43.9875,43.9369,43.9369,3700.0
2005-09-12 12:35:00,69.56,69.56,69.56,69.56,500.0,43.9622,43.9622,43.9622,43.9622,500.0
2005-09-12 12:40:00,69.56,69.56,69.52,69.52,4900.0,43.9622,43.9622,43.9369,43.9369,4900.0
2005-09-12 12:45:00,69.56,69.59,69.54,69.55,7100.0,43.9622,43.9812,43.9496,43.9559,7100.0
2005-09-12 12:50:00,69.54,69.56,69.54,69.56,1900.0,43.9496,43.9622,43.9496,43.9622,1900.0
2005-09-12 12:55:00,69.56,69.57,69.56,69.57,1100.0,43.9622,43.9685,43.9622,43.9685,1100.0
2005-09-12 13:00:00,69.56,69.57,69.54,69.54,4000.0,43.9622,43.9685,43.9496,43.9496,4000.0
2005-09-12 13:05:00,69.53,69.57,69.53,69.57,300.0,43.9432,43.9685,43.9432,43.9685,300.0
2005-09-12 13:10:00,69.55,69.55,69.55,69.55,100.0,43.9559,43.9559,43.9559,43.9559,100.0
2005-09-12 13:15:00,69.55,69.55,69.55,69.55,500.0,43.9559,43.9559,43.9559,43.9559,500.0
2005-09-12 13:20:00,69.59,69.59,69.55,69.55,5300.0,43.9812,43.9812,43.9559,43.9559,5300.0
2005-09-12 13:25:00,69.55,69.55,69.52,69.53,800.0,43.9559,43.9559,43.9369,43.9432,800.0
2005-09-12 13:30:00,69.52,69.52,69.51,69.52,1100.0,43.9369,43.9369,43.9306,43.9369,1100.0
2005-09-12 13:35:00,69.56,69.56,69.56,69.56,200.0,43.9622,43.9622,43.9622,43.9622,200.0
2005-09-12 13:40:00,69.58,69.58,69.53,69.53,16200.0,43.9748,43.9748,43.9432,43.9432,16200.0
2005-09-12 13:45:00,69.57,69.57,69.57,69.57,1800.0,43.9685,43.9685,43.9685,43.9685,1800.0
2005-09-12 13:50:00,69.55,69.55,69.53,69.53,3300.0,43.9559,43.9559,43.9432,43.9432,3300.0
2005-09-12 13:55:00,69.5,69.53,69.5,69.53,1900.0,43.9243,43.9432,43.9243,43.9432,1900.0
2005-09-12 14:00:00,69.5,69.53,69.5,69.52,2400.0,43.9243,43.9432,43.9243,43.9369,2400.0
2005-09-12 14:05:00,69.54,69.54,69.5,69.54,1600.0,43.9496,43.9496,43.9243,43.9496,1600.0
2005-09-12 14:10:00,69.54,69.54,69.54,69.54,200.0,43.9496,43.9496,43.9496,43.9496,200.0
2005-09-12 14:15:00,69.57,69.57,69.55,69.55,3000.0,43.9685,43.9685,43.9559,43.9559,3000.0
2005-09-12 14:20:00,69.55,69.56,69.55,69.56,500.0,43.9559,43.9622,43.9559,43.9622,500.0
2005-09-12 14:25:00,69.57,69.57,69.55,69.55,2300.0,43.9685,43.9685,43.9559,43.9559,2300.0
2005-09-12 14:30:00,69.57,69.61,69.54,69.61,4600.0,43.9685,43.9938,43.9496,43.9938,4600.0
2005-09-12 14:35:00,69.58,69.58,69.58,69.58,600.0,43.9748,43.9748,43.9748,43.9748,600.0
2005-09-12 14:40:00,69.59,69.59,69.57,69.57,3300.0,43.9812,43.9812,43.9685,43.9685,3300.0
2005-09-12 14:45:00,69.6,69.61,69.6,69.61,2000.0,43.9875,43.9938,43.9875,43.9938,2000.0
2005-09-12 14:50:00,69.57,69.59,69.55,69.58,11200.0,43.9685,43.9812,43.9559,43.9748,11200.0
2005-09-12 14:55:00,69.62,69.62,69.6,69.6,1100.0,44.0001,44.0001,43.9875,43.9875,1100.0
2005-09-12 15:00:00,69.62,69.62,69.54,69.54,16500.0,44.0001,44.0001,43.9496,43.9496,16500.0
2005-09-12 15:05:00,69.56,69.61,69.55,69.55,4800.0,43.9622,43.9938,43.9559,43.9559,4800.0
2005-09-12 15:10:00,69.6,69.67,69.55,69.67,12900.0,43.9875,44.0317,43.9559,44.0317,12900.0
2005-09-12 15:15:00,69.67,69.67,69.65,69.65,6200.0,44.0317,44.0317,44.0191,44.0191,6200.0
2005-09-12 15:20:00,69.62,69.64,69.62,69.64,1000.0,44.0001,44.0128,44.0001,44.0128,1000.0
2005-09-12 15:25:00,69.64,69.67,69.63,69.67,7600.0,44.0128,44.0317,44.0064,44.0317,7600.0
2005-09-12 15:30:00,69.61,69.62,69.58,69.58,300.0,43.9938,44.0001,43.9748,43.9748,300.0
2005-09-12 15:35:00,69.61,69.62,69.6,69.62,900.0,43.9938,44.0001,43.9875,44.0001,900.0
2005-09-12 15:40:00,69.61,69.61,69.55,69.61,1200.0,43.9938,43.9938,43.9559,43.9938,1200.0
2005-09-12 15:45:00,69.57,69.63,69.57,69.61,7600.0,43.9685,44.0064,43.9685,43.9938,7600.0
2005-09-12 15:50:00,69.64,69.64,69.64,69.64,1900.0,44.0128,44.0128,44.0128,44.0128,1900.0
2005-09-12 15:55:00,69.57,69.6,69.51,69.6,7100.0,43.9685,43.9875,43.9306,43.9875,7100.0
2005-09-12 16:00:00,69.61,69.61,69.54,69.54,1800.0,43.9938,43.9938,43.9496,43.9496,1800.0
2005-09-12 16:05:00,69.54,69.54,69.54,69.54,0.0,43.9496,43.9496,43.9496,43.9496,0.0
2005-09-12 16:10:00,69.54,69.54,69.54,69.54,0.0,43.9496,43.9496,43.9496,43.9496,0.0
2005-09-13 09:30:00,69.45,69.45,69.45,69.45,100.0,43.8927,43.8927,43.8927,43.8927,100.0
2005-09-13 09:35:00,69.29,69.3,69.29,69.3,11300.0,43.7916,43.7979,43.7916,43.7979,11300.0
2005-09-13 09:40:00,69.3,69.33,69.3,69.3,700.0,43.7979,43.8168,43.7979,43.7979,700.0
2005-09-13 09:45:00,69.3,69.34,69.3,69.34,3500.0,43.7979,43.8232,43.7979,43.8232,3500.0
2005-09-13 09:50:00,69.34,69.39,69.3,69.39,3700.0,43.8232,43.8548,43.7979,43.8548,3700.0
2005-09-13 09:55:00,69.35,69.37,69.33,69.35,4800.0,43.8295,43.8421,43.8168,43.8295,4800.0
2005-09-13 10:00:00,69.32,69.33,69.31,69.33,3500.0,43.8105,43.8168,43.8042,43.8168,3500.0
2005-09-13 10:05:00,69.27,69.3,69.26,69.29,5200.0,43.7789,43.7979,43.7726,43.7916,5200.0
2005-09-13 10:10:00,69.28,69.28,69.24,69.24,15700.0,43.7852,43.7852,43.76,43.76,15700.0
2005-09-13 10:15:00,69.3,69.3,69.28,69.28,500.0,43.7979,43.7979,43.7852,43.7852,500.0
2005-09-13 10:20:00,69.23,69.31,69.23,69.29,52800.0,43.7536,43.8042,43.7536,43.7916,52800.0
2005-09-13 10:25:00,69.27,69.31,69.25,69.26,1800.0,43.7789,43.8042,43.7663,43.7726,1800.0
2005-09-13 10:30:00,69.25,69.27,69.25,69.26,5500.0,43.7663,43.7789,43.7663,43.7726,5500.0
2005-09-13 10:35:00,69.25,69.28,69.25,69.27,3400.0,43.7663,43.7852,43.7663,43.7789,3400.0
2005-09-13 10:40:00,69.27,69.28,69.26,69.28,5500.0,43.7789,43.7852,43.7726,43.7852,5500.0
2005-09-13 10:45:00,69.25,69.25,69.19,69.21,5600.0,43.7663,43.7663,43.7284,43.741,5600.0
2005-09-13 10:50:00,69.21,69.21,69.16,69.17,2200.0,43.741,43.741,43.7094,43.7157,2200.0
2005-09-13 10:55:00,69.16,69.16,69.15,69.15,200.0,43.7094,43.7094,43.7031,43.7031,200.0
2005-09-13 11:00:00,69.18,69.19,69.16,69.19,2800.0,43.722,43.7284,43.7094,43.7284,2800.0
2005-09-13 11:05:00,69.15,69.16,69.11,69.14,3400.0,43.7031,43.7094,43.6778,43.6968,3400.0
2005-09-13 11:10:00,69.14,69.14,69.09,69.1,9400.0,43.6968,43.6968,43.6652,43.6715,9400.0
2005-09-13 11:15:00,69.15,69.16,69.15,69.16,2600.0,43.7031,43.7094,43.7031,43.7094,2600.0
2005-09-13 11:20:00,69.16,69.16,69.12,69.12,1400.0,43.7094,43.7094,43.6841,43.6841,1400.0
2005-09-13 11:25:00,69.14,69.14,69.11,69.14,2300.0,43.6968,43.6968,43.6778,43.6968,2300.0
2005-09-13 11:30:00,69.15,69.15,69.08,69.12,5100.0,43.7031,43.7031,43.6588,43.6841,5100.0
2005-09-13 11:35:00,69.15,69.18,69.14,69.18,4900.0,43.7031,43.722,43.6968,43.722,4900.0
2005-09-13 11:40:00,69.15,69.18,69.15,69.18,7500.0,43.7031,43.722,43.7031,43.722,7500.0
2005-09-13 11:45:00,69.18,69.18,69.16,69.16,11800.0,43.722,43.722,43.7094,43.7094,11800.0
2005-09-13 11:50:00,69.15,69.16,69.12,69.12,17400.0,43.7031,43.7094,43.6841,43.6841,17400.0
2005-09-13 11:55:00,69.14,69.14,69.11,69.11,3400.0,43.6968,43.6968,43.6778,43.6778,3400.0
2005-09-13 12:00:00,69.13,69.13,69.1,69.11,900.0,43.6904,43.6904,43.6715,43.6778,900.0
2005-09-13 12:05:00,69.07,69.1,69.07,69.1,1200.0,43.6525,43.6715,43.6525,43.6715,1200.0
2005-09-13 12:10:00,69.09,69.1,69.08,69.08,900.0,43.6652,43.6715,43.6588,43.6588,900.0
2005-09-13 12:15:00,69.09,69.1,69.07,69.07,7700.0,43.6652,43.6715,43.6525,43.6525,7700.0
2005-09-13 12:20:00,69.1,69.15,69.1,69.1,1300.0,43.6715,43.7031,43.6715,43.6715,1300.0
2005-09-13 12:25:00,69.14,69.15,69.14,69.15,500.0,43.6968,43.7031,43.6968,43.7031,500.0
2005-09-13 12:30:00,69.14,69.14,69.12,69.12,900.0,43.6968,43.6968,43.6841,43.6841,900.0
2005-09-13 12:35:00,69.12,69.13,69.12,69.13,400.0,43.6841,43.6904,43.6841,43.6904,400.0
2005-09-13 12:40:00,69.12,69.12,69.12,69.12,100.0,43.6841,43.6841,43.6841,43.6841,100.0
2005-09-13 12:45:00,69.12,69.12,69.1,69.1,500.0,43.6841,43.6841,43.6715,43.6715,500.0
2005-09-13 12:50:00,69.12,69.13,69.11,69.13,900.0,43.6841,43.6904,43.6778,43.6904,900.0
2005-09-13 12:55:00,69.11,69.16,69.1,69.16,3000.0,43.6778,43.7094,43.6715,43.7094,3000.0
2005-09-13 13:00:00,69.14,69.17,69.14,69.17,1300.0,43.6968,43.7157,43.6968,43.7157,1300.0
2005-09-13 13:05:00,69.17,69.18,69.16,69.17,2100.0,43.7157,43.722,43.7094,43.7157,2100.0
2005-09-13 13:10:00,69.14,69.14,69.13,69.14,400.0,43.6968,43.6968,43.6904,43.6968,400.0
2005-09-13 13:15:00,69.14,69.15,69.14,69.15,1200.0,43.6968,43.7031,43.6968,43.7031,1200.0
2005-09-13 13:20:00,69.19,69.19,69.13,69.13,3000.0,43.7284,43.7284,43.6904,43.6904,3000.0
2005-09-13 13:25:00,69.14,69.2,69.14,69.2,3100.0,43.6968,43.7347,43.6968,43.7347,3100.0
2005-09-13 13:30:00,69.2,69.2,69.2,69.2,0.0,43.7347,43.7347,43.7347,43.7347,0.0
2005-09-13 13:35:00,69.17,69.23,69.17,69.23,800.0,43.7157,43.7536,43.7157,43.7536,800.0
2005-09-13 13:40:00,69.2,69.26,69.2,69.26,7700.0,43.7347,43.7726,43.7347,43.7726,7700.0
2005-09-13 13:45:00,69.25,69.25,69.13,69.17,41900.0,43.7663,43.7663,43.6904,43.7157,41900.0
2005-09-13 13:50:00,69.19,69.2,69.19,69.19,1400.0,43.7284,43.7347,43.7284,43.7284,1400.0
2005-09-13 13:55:00,69.21,69.21,69.21,69.21,200.0,43.741,43.741,43.741,43.741,200.0
2005-09-13 14:00:00,69.17,69.19,69.17,69.17,2500.0,43.7157,43.7284,43.7157,43.7157,2500.0
2005-09-13 14:05:00,69.17,69.26,69.17,69.24,5800.0,43.7157,43.7726,43.7157,43.76,5800.0
2005-09-13 14:10:00,69.27,69.33,69.27,69.33,400.0,43.7789,43.8168,43.7789,43.8168,400.0
2005-09-13 14:15:00,69.35,69.42,69.35,69.42,59800.0,43.8295,43.8737,43.8295,43.8737,59800.0
2005-09-13 14:20:00,69.42,69.49,69.41,69.44,5800.0,43.8737,43.918,43.8674,43.8864,5800.0
2005-09-13 14:25:00,69.41,69.41,69.39,69.39,700.0,43.8674,43.8674,43.8548,43.8548,700.0
2005-09-13 14:30:00,69.37,69.37,69.37,69.37,200.0,43.8421,43.8421,43.8421,43.8421,200.0
2005-09-13 14:35:00,69.39,69.39,69.34,69.35,5800.0,43.8548,43.8548,43.8232,43.8295,5800.0
2005-09-13 14:40:00,69.35,69.36,69.33,69.36,1700.0,43.8295,43.8358,43.8168,43.8358,1700.0
2005-09-13 14:45:00,69.34,69.34,69.33,69.34,2300.0,43.8232,43.8232,43.8168,43.8232,2300.0
2005-09-13 14:50:00,69.33,69.35,69.33,69.33,9300.0,43.8168,43.8295,43.8168,43.8168,9300.0
2005-09-13 14:55:00,69.33,69.35,69.31,69.34,5100.0,43.8168,43.8295,43.8042,43.8232,5100.0
2005-09-13 15:00:00,69.33,69.33,69.26,69.29,4900.0,43.8168,43.8168,43.7726,43.7916,4900.0
2005-09-13 15:05:00,69.29,69.29,69.19,69.19,2700.0,43.7916,43.7916,43.7284,43.7284,2700.0
2005-09-13 15:10:00,69.2,69.2,69.17,69.19,1000.0,43.7347,43.7347,43.7157,43.7284,1000.0
2005-09-13 15:15:00,69.19,69.21,69.18,69.18,1200.0,43.7284,43.741,43.722,43.722,1200.0
2005-09-13 15:20:00,69.14,69.18,69.14,69.16,5000.0,43.6968,43.722,43.6968,43.7094,5000.0
2005-09-13 15:25:00,69.18,69.19,69.15,69.15,1100.0,43.722,43.7284,43.7031,43.7031,1100.0
2005-09-13 15:30:00,69.17,69.23,69.12,69.23,6400.0,43.7157,43.7536,43.6841,43.7536,6400.0
2005-09-13 15:35:00,69.13,69.14,69.11,69.11,4400.0,43.6904,43.6968,43.6778,43.6778,4400.0
2005-09-13 15:40:00,69.11,69.11,69.02,69.04,2900.0,43.6778,43.6778,43.6209,43.6336,2900.0
2005-09-13 15:45:00,69.08,69.09,69.02,69.09,22100.0,43.6588,43.6652,43.6209,43.6652,22100.0
2005-09-13 15:50:00,69.05,69.08,69.04,69.08,2500.0,43.6399,43.6588,43.6336,43.6588,2500.0
2005-09-13 15:55:00,69.06,69.06,69.06,69.06,400.0,43.6462,43.6462,43.6462,43.6462,400.0
2005-09-13 16:00:00,69.0,69.05,69.0,69.05,500.0,43.6083,43.6399,43.6083,43.6399,500.0
2005-09-13 16:05:00,69.14,69.14,69.11,69.11,600.0,43.6968,43.6968,43.6778,43.6778,600.0
2005-09-13 16:10:00,69.11,69.11,69.11,69.11,0.0,43.6778,43.6778,43.6778,43.6778,0.0
2005-09-14 09:30:00,69.17,69.23,69.17,69.23,6000.0,43.7157,43.7536,43.7157,43.7536,6000.0
2005-09-14 09:35:00,69.23,69.27,69.22,69.26,4500.0,43.7536,43.7789,43.7473,43.7726,4500.0
2005-09-14 09:40:00,69.21,69.21,69.21,69.21,200.0,43.741,43.741,43.741,43.741,200.0
2005-09-14 09:45:00,69.15,69.15,69.15,69.15,100.0,43.7031,43.7031,43.7031,43.7031,100.0
2005-09-14 09:50:00,69.18,69.2,69.17,69.17,400.0,43.722,43.7347,43.7157,43.7157,400.0
2005-09-14 09:55:00,69.18,69.18,69.15,69.15,1600.0,43.722,43.722,43.7031,43.7031,1600.0
2005-09-14 10:00:00,69.14,69.15,69.1,69.15,1100.0,43.6968,43.7031,43.6715,43.7031,1100.0
2005-09-14 10:05:00,69.14,69.14,69.13,69.13,2900.0,43.6968,43.6968,43.6904,43.6904,2900.0
2005-09-14 10:10:00,69.13,69.16,69.13,69.16,500.0,43.6904,43.7094,43.6904,43.7094,500.0
2005-09-14 10:15:00,69.15,69.15,69.14,69.14,300.0,43.7031,43.7031,43.6968,43.6968,300.0
2005-09-14 10:20:00,69.1,69.14,69.1,69.14,500.0,43.6715,43.6968,43.6715,43.6968,500.0
2005-09-14 10:25:00,69.12,69.12,69.08,69.1,1200.0,43.6841,43.6841,43.6588,43.6715,1200.0
2005-09-14 10:30:00,69.1,69.13,69.1,69.13,500.0,43.6715,43.6904,43.6715,43.6904,500.0
2005-09-14 10:35:00,69.1,69.12,69.07,69.07,2400.0,43.6715,43.6841,43.6525,43.6525,2400.0
2005-09-14 10:40:00,69.12,69.2,69.12,69.2,1400.0,43.6841,43.7347,43.6841,43.7347,1400.0
2005-09-14 10:45:00,69.18,69.18,69.12,69.17,900.0,43.722,43.722,43.6841,43.7157,900.0
2005-09-14 10:50:00,69.16,69.17,69.16,69.17,1500.0,43.7094,43.7157,43.7094,43.7157,1500.0
2005-09-14 10:55:00,69.12,69.12,69.11,69.11,200.0,43.6841,43.6841,43.6778,43.6778,200.0
2005-09-14 11:00:00,69.13,69.15,69.13,69.15,3000.0,43.6904,43.7031,43.6904,43.7031,3000.0
2005-09-14 11:05:00,69.18,69.2,69.14,69.17,3200.0,43.722,43.7347,43.6968,43.7157,3200.0
2005-09-14 11:10:00,69.18,69.25,69.18,69.25,700.0,43.722,43.7663,43.722,43.7663,700.0
2005-09-14 11:15:00,69.23,69.23,69.16,69.16,700.0,43.7536,43.7536,43.7094,43.7094,700.0
2005-09-14 11:20:00,69.19,69.19,69.19,69.19,100.0,43.7284,43.7284,43.7284,43.7284,100.0
2005-09-14 11:25:00,69.19,69.24,69.19,69.24,1000.0,43.7284,43.76,43.7284,43.76,1000.0
2005-09-14 11:30:00,69.24,69.25,69.22,69.22,1300.0,43.76,43.7663,43.7473,43.7473,1300.0
2005-09-14 11:35:00,69.21,69.29,69.21,69.29,2800.0,43.741,43.7916,43.741,43.7916,2800.0
2005-09-14 11:40:00,69.26,69.26,69.26,69.26,400.0,43.7726,43.7726,43.7726,43.7726,400.0
2005-09-14 11:45:00,69.24,69.24,69.24,69.24,100.0,43.76,43.76,43.76,43.76,100.0
2005-09-14 11:50:00,69.24,69.24,69.23,69.23,2700.0,43.76,43.76,43.7536,43.7536,2700.0
2005-09-14 11:55:00,69.23,69.23,69.23,69.23,0.0,43.7536,43.7536,43.7536,43.7536,0.0
2005-09-14 12:00:00,69.23,69.25,69.22,69.25,43600.0,43.7536,43.7663,43.7473,43.7663,43600.0
2005-09-14 12:05:00,69.25,69.25,69.24,69.24,2100.0,43.7663,43.7663,43.76,43.76,2100.0
2005-09-14 12:10:00,69.27,69.27,69.24,69.24,200.0,43.7789,43.7789,43.76,43.76,200.0
2005-09-14 12:15:00,69.26,69.28,69.26,69.27,1400.0,43.7726,43.7852,43.7726,43.7789,1400.0
2005-09-14 12:20:00,69.28,69.28,69.28,69.28,100.0,43.7852,43.7852,43.7852,43.7852,100.0
2005-09-14 12:25:00,69.25,69.25,69.19,69.21,1700.0,43.7663,43.7663,43.7284,43.741,1700.0
2005-09-14 12:30:00,69.22,69.25,69.22,69.25,1400.0,43.7473,43.7663,43.7473,43.7663,1400.0
2005-09-14 12:35:00,69.25,69.25,69.24,69.24,200.0,43.7663,43.7663,43.76,43.76,200.0
2005-09-14 12:40:00,69.24,69.25,69.2,69.25,47200.0,43.76,43.7663,43.7347,43.7663,47200.0
2005-09-14 12:45:00,69.22,69.22,69.22,69.22,700.0,43.7473,43.7473,43.7473,43.7473,700.0
2005-09-14 12:50:00,69.23,69.24,69.21,69.24,2300.0,43.7536,43.76,43.741,43.76,2300.0
2005-09-14 12:55:00,69.25,69.28,69.24,69.24,24200.0,43.7663,43.7852,43.76,43.76,24200.0
2005-09-14 13:00:00,69.28,69.29,69.28,69.29,18700.0,43.7852,43.7916,43.7852,43.7916,18700.0
2005-09-14 13:05:00,69.31,69.32,69.25,69.27,21200.0,43.8042,43.8105,43.7663,43.7789,21200.0
2005-09-14 13:10:00,69.29,69.29,69.21,69.23,4000.0,43.7916,43.7916,43.741,43.7536,4000.0
2005-09-14 13:15:00,69.23,69.23,69.21,69.22,700.0,43.7536,43.7536,43.741,43.7473,700.0
2005-09-14 13:20:00,69.25,69.25,69.22,69.22,2700.0,43.7663,43.7663,43.7473,43.7473,2700.0
2005-09-14 13:25:00,69.22,69.22,69.22,69.22,200.0,43.7473,43.7473,43.7473,43.7473,200.0
2005-09-14 13:30:00,69.23,69.24,69.23,69.24,300.0,43.7536,43.76,43.7536,43.76,300.0
2005-09-14 13:35:00,69.22,69.22,69.19,69.2,5300.0,43.7473,43.7473,43.7284,43.7347,5300.0
2005-09-14 13:40:00,69.18,69.19,69.17,69.18,900.0,43.722,43.7284,43.7157,43.722,900.0
2005-09-14 13:45:00,69.17,69.18,69.14,69.14,2900.0,43.7157,43.722,43.6968,43.6968,2900.0
2005-09-14 13:50:00,69.14,69.14,69.11,69.12,2000.0,43.6968,43.6968,43.6778,43.6841,2000.0
2005-09-14 13:55:00,69.13,69.2,69.12,69.2,33400.0,43.6904,43.7347,43.6841,43.7347,33400.0
2005-09-14 14:00:00,69.15,69.19,69.15,69.19,1000.0,43.7031,43.7284,43.7031,43.7284,1000.0
2005-09-14 14:05:00,69.17,69.17,69.17,69.17,500.0,43.7157,43.7157,43.7157,43.7157,500.0
2005-09-14 14:10:00,69.19,69.19,69.1,69.1,4300.0,43.7284,43.7284,43.6715,43.6715,4300.0
2005-09-14 14:15:00,69.1,69.1,68.99,69.0,5300.0,43.6715,43.6715,43.602,43.6083,5300.0
2005-09-14 14:20:00,68.97,69.01,68.96,69.01,65500.0,43.5893,43.6146,43.583,43.6146,65500.0
2005-09-14 14:25:00,69.0,69.04,68.99,69.04,4200.0,43.6083,43.6336,43.602,43.6336,4200.0
2005-09-14 14:30:00,69.01,69.05,69.01,69.04,6900.0,43.6146,43.6399,43.6146,43.6336,6900.0
2005-09-14 14:35:00,69.02,69.05,69.02,69.05,1100.0,43.6209,43.6399,43.6209,43.6399,1100.0
2005-09-14 14:40:00,69.05,69.05,68.98,68.99,6700.0,43.6399,43.6399,43.5956,43.602,6700.0
2005-09-14 14:45:00,68.99,69.04,68.99,69.03,13800.0,43.602,43.6336,43.602,43.6272,13800.0
2005-09-14 14:50:00,69.02,69.07,69.01,69.01,17900.0,43.6209,43.6525,43.6146,43.6146,17900.0
2005-09-14 14:55:00,69.01,69.06,69.01,69.06,5800.0,43.6146,43.6462,43.6146,43.6462,5800.0
2005-09-14 15:00:00,69.02,69.05,68.97,69.03,86000.0,43.6209,43.6399,43.5893,43.6272,86000.0
2005-09-14 15:05:00,68.97,69.04,68.97,69.04,1600.0,43.5893,43.6336,43.5893,43.6336,1600.0
2005-09-14 15:10:00,69.03,69.03,68.95,69.01,2000.0,43.6272,43.6272,43.5767,43.6146,2000.0
2005-09-14 15:15:00,69.0,69.0,68.95,68.96,4000.0,43.6083,43.6083,43.5767,43.583,4000.0
2005-09-14 15:20:00,68.97,68.98,68.94,68.94,6800.0,43.5893,43.5956,43.5704,43.5704,6800.0
2005-09-14 15:25:00,68.98,68.98,68.96,68.98,5400.0,43.5956,43.5956,43.583,43.5956,5400.0
2005-09-14 15:30:00,68.98,69.03,68.97,69.01,3000.0,43.5956,43.6272,43.5893,43.6146,3000.0
2005-09-14 15:35:00,69.04,69.04,68.97,69.02,6000.0,43.6336,43.6336,43.5893,43.6209,6000.0
2005-09-14 15:40:00,69.04,69.05,68.99,68.99,1800.0,43.6336,43.6399,43.602,43.602,1800.0
2005-09-14 15:45:00,69.05,69.05,69.04,69.04,5500.0,43.6399,43.6399,43.6336,43.6336,5500.0
2005-09-14 15:50:00,69.05,69.05,68.98,68.98,1000.0,43.6399,43.6399,43.5956,43.5956,1000.0
2005-09-14 15:55:00,69.03,69.03,69.03,69.03,600.0,43.6272,43.6272,43.6272,43.6272,600.0
2005-09-14 16:00:00,69.03,69.03,69.03,69.03,0.0,43.6272,43.6272,43.6272,43.6272,0.0
2005-09-14 16:05:00,69.03,69.03,69.03,69.03,0.0,43.6272,43.6272,43.6272,43.6272,0.0
2005-09-14 16:10:00,69.03,69.03,69.01,69.01,3100.0,43.6272,43.6272,43.6146,43.6146,3100.0
2005-09-15 09:30:00,69.28,69.29,69.22,69.25,12400.0,43.7852,43.7916,43.7473,43.7663,12400.0
2005-09-15 09:35:00,69.26,69.29,69.26,69.29,20100.0,43.7726,43.7916,43.7726,43.7916,20100.0
2005-09-15 09:40:00,69.28,69.29,69.26,69.26,1700.0,43.7852,43.7916,43.7726,43.7726,1700.0
2005-09-15 09:45:00,69.23,69.23,69.23,69.23,900.0,43.7536,43.7536,43.7536,43.7536,900.0
2005-09-15 09:50:00,69.16,69.23,69.16,69.22,11700.0,43.7094,43.7536,43.7094,43.7473,11700.0
2005-09-15 09:55:00,69.21,69.24,69.18,69.18,6900.0,43.741,43.76,43.722,43.722,6900.0
2005-09-15 10:00:00,69.24,69.24,69.17,69.19,1600.0,43.76,43.76,43.7157,43.7284,1600.0
2005-09-15 10:05:00,69.2,69.2,69.14,69.14,8600.0,43.7347,43.7347,43.6968,43.6968,8600.0
2005-09-15 10:10:00,69.16,69.17,69.16,69.16,800.0,43.7094,43.7157,43.7094,43.7094,800.0
2005-09-15 10:15:00,69.16,69.17,69.14,69.14,3700.0,43.7094,43.7157,43.6968,43.6968,3700.0
2005-09-15 10:20:00,69.16,69.18,69.14,69.16,3000.0,43.7094,43.722,43.6968,43.7094,3000.0
2005-09-15 10:25:00,69.15,71.22,69.15,71.22,333500.0,43.7031,45.0113,43.7031,45.0113,333500.0
2005-09-15 10:30:00,71.22,71.22,69.17,69.2,671100.0,45.0113,45.0113,43.7157,43.7347,671100.0
2005-09-15 10:35:00,69.14,69.19,69.14,69.17,1100.0,43.6968,43.7284,43.6968,43.7157,1100.0
2005-09-15 10:40:00,69.11,69.14,69.07,69.07,6200.0,43.6778,43.6968,43.6525,43.6525,6200.0
2005-09-15 10:45:00,69.08,69.09,69.05,69.05,1900.0,43.6588,43.6652,43.6399,43.6399,1900.0
2005-09-15 10:50:00,69.05,69.16,69.05,69.16,11200.0,43.6399,43.7094,43.6399,43.7094,11200.0
2005-09-15 10:55:00,69.18,69.2,69.18,69.19,4100.0,43.722,43.7347,43.722,43.7284,4100.0
2005-09-15 11:00:00,69.18,69.18,69.15,69.18,2100.0,43.722,43.722,43.7031,43.722,2100.0
2005-09-15 11:05:00,69.15,69.18,69.15,69.18,200.0,43.7031,43.722,43.7031,43.722,200.0
2005-09-15 11:10:00,69.16,69.16,69.08,69.11,2400.0,43.7094,43.7094,43.6588,43.6778,2400.0
2005-09-15 11:15:00,69.1,69.15,69.1,69.15,1200.0,43.6715,43.7031,43.6715,43.7031,1200.0
2005-09-15 11:20:00,69.17,69.19,69.17,69.19,2500.0,43.7157,43.7284,43.7157,43.7284,2500.0
2005-09-15 11:25:00,69.19,69.19,69.15,69.15,500.0,43.7284,43.7284,43.7031,43.7031,500.0
2005-09-15 11:30:00,69.2,69.2,69.14,69.14,1000.0,43.7347,43.7347,43.6968,43.6968,1000.0
2005-09-15 11:35:00,69.13,69.13,69.13,69.13,100.0,43.6904,43.6904,43.6904,43.6904,100.0
2005-09-15 11:40:00,69.2,69.25,69.2,69.25,600.0,43.7347,43.7663,43.7347,43.7663,600.0
2005-09-15 11:45:00,69.18,69.18,69.17,69.17,300.0,43.722,43.722,43.7157,43.7157,300.0
2005-09-15 11:50:00,69.16,69.18,69.15,69.15,9200.0,43.7094,43.722,43.7031,43.7031,9200.0
2005-09-15 11:55:00,69.14,69.15,69.04,69.04,4300.0,43.6968,43.7031,43.6336,43.6336,4300.0
2005-09-15 12:00:00,69.05,69.1,68.99,69.07,51500.0,43.6399,43.6715,43.602,43.6525,51500.0
2005-09-15 12:05:00,69.09,69.09,68.97,68.97,1200.0,43.6652,43.6652,43.5893,43.5893,1200.0
2005-09-15 12:10:00,68.98,69.01,68.95,68.98,9100.0,43.5956,43.6146,43.5767,43.5956,9100.0
2005-09-15 12:15:00,69.0,69.0,68.98,68.98,3000.0,43.6083,43.6083,43.5956,43.5956,3000.0
2005-09-15 12:20:00,68.96,68.96,68.96,68.96,4900.0,43.583,43.583,43.583,43.583,4900.0
2005-09-15 12:25:00,69.0,69.02,68.94,69.02,3400.0,43.6083,43.6209,43.5704,43.6209,3400.0
2005-09-15 12:30:00,69.06,69.06,69.06,69.06,400.0,43.6462,43.6462,43.6462,43.6462,400.0
2005-09-15 12:35:00,68.98,68.99,68.98,68.99,200.0,43.5956,43.602,43.5956,43.602,200.0
2005-09-15 12:40:00,68.98,68.99,68.96,68.99,3500.0,43.5956,43.602,43.583,43.602,3500.0
2005-09-15 12:45:00,68.98,69.03,68.98,69.01,3800.0,43.5956,43.6272,43.5956,43.6146,3800.0
2005-09-15 12:50:00,69.02,69.02,68.99,68.99,800.0,43.6209,43.6209,43.602,43.602,800.0
2005-09-15 12:55:00,69.01,69.02,68.99,69.02,1000.0,43.6146,43.6209,43.602,43.6209,1000.0
2005-09-15 13:00:00,69.02,69.02,68.96,68.96,8800.0,43.6209,43.6209,43.583,43.583,8800.0
2005-09-15 13:05:00,69.02,69.05,68.99,69.05,4000.0,43.6209,43.6399,43.602,43.6399,4000.0
2005-09-15 13:10:00,69.1,69.11,69.03,69.03,4300.0,43.6715,43.6778,43.6272,43.6272,4300.0
2005-09-15 13:15:00,69.03,69.03,69.03,69.03,0.0,43.6272,43.6272,43.6272,43.6272,0.0
2005-09-15 13:20:00,69.03,69.05,69.03,69.05,700.0,43.6272,43.6399,43.6272,43.6399,700.0
2005-09-15 13:25:00,69.0,69.01,68.95,68.95,800.0,43.6083,43.6146,43.5767,43.5767,800.0
2005-09-15 13:30:00,68.95,68.99,68.94,68.99,1600.0,43.5767,43.602,43.5704,43.602,1600.0
2005-09-15 13:35:00,69.0,69.0,69.0,69.0,1600.0,43.6083,43.6083,43.6083,43.6083,1600.0
2005-09-15 13:40:00,69.01,69.01,68.96,68.96,11000.0,43.6146,43.6146,43.583,43.583,11000.0
2005-09-15 13:45:00,68.98,69.01,68.98,69.01,8600.0,43.5956,43.6146,43.5956,43.6146,8600.0
2005-09-15 13:50:00,69.01,69.07,69.01,69.03,3000.0,43.6146,43.6525,43.6146,43.6272,3000.0
2005-09-15 13:55:00,69.02,69.03,68.97,68.98,4700.0,43.6209,43.6272,43.5893,43.5956,4700.0
2005-09-15 14:00:00,68.97,68.97,68.94,68.96,600.0,43.5893,43.5893,43.5704,43.583,600.0
2005-09-15 14:05:00,68.99,69.03,68.95,68.95,4600.0,43.602,43.6272,43.5767,43.5767,4600.0
2005-09-15 14:10:00,69.01,69.01,69.01,69.01,500.0,43.6146,43.6146,43.6146,43.6146,500.0
2005-09-15 14:15:00,68.98,69.0,68.98,69.0,4700.0,43.5956,43.6083,43.5956,43.6083,4700.0
2005-09-15 14:20:00,68.98,68.98,68.94,68.94,500.0,43.5956,43.5956,43.5704,43.5704,500.0
2005-09-15 14:25:00,68.98,68.98,68.96,68.96,700.0,43.5956,43.5956,43.583,43.583,700.0
2005-09-15 14:30:00,69.01,69.03,69.01,69.03,600.0,43.6146,43.6272,43.6146,43.6272,600.0
2005-09-15 14:35:00,69.08,69.1,69.07,69.08,1700.0,43.6588,43.6715,43.6525,43.6588,1700.0
2005-09-15 14:40:00,69.04,69.05,69.03,69.03,2600.0,43.6336,43.6399,43.6272,43.6272,2600.0
2005-09-15 14:45:00,69.09,69.09,69.07,69.09,4500.0,43.6652,43.6652,43.6525,43.6652,4500.0
2005-09-15 14:50:00,69.05,69.12,69.05,69.05,12900.0,43.6399,43.6841,43.6399,43.6399,12900.0
2005-09-15 14:55:00,69.09,69.09,69.08,69.09,600.0,43.6652,43.6652,43.6588,43.6652,600.0
2005-09-15 15:00:00,69.07,69.09,69.06,69.09,1600.0,43.6525,43.6652,43.6462,43.6652,1600.0
2005-09-15 15:05:00,69.07,69.07,69.03,69.04,900.0,43.6525,43.6525,43.6272,43.6336,900.0
2005-09-15 15:10:00,69.04,69.07,69.01,69.01,2700.0,43.6336,43.6525,43.6146,43.6146,2700.0
2005-09-15 15:15:00,69.05,69.07,68.99,68.99,11500.0,43.6399,43.6525,43.602,43.602,11500.0
2005-09-15 15:20:00,69.05,69.05,68.97,69.02,1800.0,43.6399,43.6399,43.5893,43.6209,1800.0
2005-09-15 15:25:00,69.06,69.06,69.03,69.03,1300.0,43.6462,43.6462,43.6272,43.6272,1300.0
2005-09-15 15:30:00,69.02,69.02,68.95,68.97,21500.0,43.6209,43.6209,43.5767,43.5893,21500.0
2005-09-15 15:35:00,68.97,68.99,68.97,68.99,3300.0,43.5893,43.602,43.5893,43.602,3300.0
2005-09-15 15:40:00,69.06,69.09,69.04,69.04,3600.0,43.6462,43.6652,43.6336,43.6336,3600.0
2005-09-15 15:45:00,68.97,69.06,68.96,69.03,6600.0,43.5893,43.6462,43.583,43.6272,6600.0
2005-09-15 15:50:00,69.07,69.07,69.02,69.05,9300.0,43.6525,43.6525,43.6209,43.6399,9300.0
2005-09-15 15:55:00,69.12,69.12,69.12,69.12,300.0,43.6841,43.6841,43.6841,43.6841,300.0
2005-09-15 16:00:00,69.12,69.12,69.12,69.12,0.0,43.6841,43.6841,43.6841,43.6841,0.0
2005-09-15 16:05:00,69.12,69.12,69.12,69.12,0.0,43.6841,43.6841,43.6841,43.6841,0.0
2005-09-15 16:10:00,69.12,69.12,69.12,69.12,0.0,43.6841,43.6841,43.6841,43.6841,0.0
2005-09-16 09:30:00,69.45,69.45,69.3,69.3,17900.0,43.8927,43.8927,43.7979,43.7979,17900.0
2005-09-16 09:35:00,69.43,69.45,69.3,69.45,11100.0,43.88,43.8927,43.7979,43.8927,11100.0
2005-09-16 09:40:00,69.42,69.42,69.33,69.35,2300.0,43.8737,43.8737,43.8168,43.8295,2300.0
2005-09-16 09:45:00,69.35,69.39,69.28,69.29,5400.0,43.8295,43.8548,43.7852,43.7916,5400.0
2005-09-16 09:50:00,69.29,69.39,69.26,69.26,7800.0,43.7916,43.8548,43.7726,43.7726,7800.0
2005-09-16 09:55:00,69.35,69.35,69.31,69.31,1200.0,43.8295,43.8295,43.8042,43.8042,1200.0
2005-09-16 10:00:00,69.34,69.35,69.34,69.35,300.0,43.8232,43.8295,43.8232,43.8295,300.0
2005-09-16 10:05:00,69.31,69.45,69.31,69.45,1800.0,43.8042,43.8927,43.8042,43.8927,1800.0
2005-09-16 10:10:00,69.45,69.47,69.44,69.47,1900.0,43.8927,43.9053,43.8864,43.9053,1900.0
2005-09-16 10:15:00,69.46,69.46,69.45,69.45,3000.0,43.899,43.899,43.8927,43.8927,3000.0
2005-09-16 10:20:00,69.44,69.48,69.41,69.48,3100.0,43.8864,43.9116,43.8674,43.9116,3100.0
2005-09-16 10:25:00,69.44,69.46,69.44,69.46,2700.0,43.8864,43.899,43.8864,43.899,2700.0
2005-09-16 10:30:00,69.42,69.42,69.42,69.42,3000.0,43.8737,43.8737,43.8737,43.8737,3000.0
2005-09-16 10:35:00,69.37,69.42,69.37,69.42,1600.0,43.8421,43.8737,43.8421,43.8737,1600.0
2005-09-16 10:40:00,69.47,69.47,69.44,69.46,1400.0,43.9053,43.9053,43.8864,43.899,1400.0
2005-09-16 10:45:00,69.48,69.48,69.46,69.46,5600.0,43.9116,43.9116,43.899,43.899,5600.0
2005-09-16 10:50:00,69.47,69.47,69.45,69.47,1200.0,43.9053,43.9053,43.8927,43.9053,1200.0
2005-09-16 10:55:00,69.46,69.46,69.45,69.45,2300.0,43.899,43.899,43.8927,43.8927,2300.0
2005-09-16 11:00:00,69.43,69.43,69.35,69.36,5800.0,43.88,43.88,43.8295,43.8358,5800.0
2005-09-16 11:05:00,69.41,69.45,69.41,69.45,2500.0,43.8674,43.8927,43.8674,43.8927,2500.0
2005-09-16 11:10:00,69.44,69.45,69.42,69.44,1500.0,43.8864,43.8927,43.8737,43.8864,1500.0
2005-09-16 11:15:00,69.43,69.5,69.43,69.5,1900.0,43.88,43.9243,43.88,43.9243,1900.0
2005-09-16 11:20:00,69.44,69.44,69.44,69.44,100.0,43.8864,43.8864,43.8864,43.8864,100.0
2005-09-16 11:25:00,69.45,69.5,69.45,69.5,4100.0,43.8927,43.9243,43.8927,43.9243,4100.0
2005-09-16 11:30:00,69.44,69.49,69.44,69.44,2500.0,43.8864,43.918,43.8864,43.8864,2500.0
2005-09-16 11:35:00,69.44,69.46,69.44,69.45,1400.0,43.8864,43.899,43.8864,43.8927,1400.0
2005-09-16 11:40:00,69.48,69.5,69.48,69.48,2400.0,43.9116,43.9243,43.9116,43.9116,2400.0
2005-09-16 11:45:00,69.5,69.5,69.44,69.48,3400.0,43.9243,43.9243,43.8864,43.9116,3400.0
2005-09-16 11:50:00,69.49,69.49,69.48,69.48,2300.0,43.918,43.918,43.9116,43.9116,2300.0
2005-09-16 11:55:00,69.45,69.48,69.45,69.47,1000.0,43.8927,43.9116,43.8927,43.9053,1000.0
2005-09-16 12:00:00,69.44,69.47,69.44,69.47,2700.0,43.8864,43.9053,43.8864,43.9053,2700.0
2005-09-16 12:05:00,69.47,69.47,69.4,69.4,2000.0,43.9053,43.9053,43.8611,43.8611,2000.0
2005-09-16 12:10:00,69.37,69.38,69.37,69.38,2700.0,43.8421,43.8484,43.8421,43.8484,2700.0
2005-09-16 12:15:00,69.38,69.4,69.38,69.38,6100.0,43.8484,43.8611,43.8484,43.8484,6100.0
2005-09-16 12:20:00,69.39,69.41,69.39,69.41,6000.0,43.8548,43.8674,43.8548,43.8674,6000.0
2005-09-16 12:25:00,69.42,69.42,69.42,69.42,1200.0,43.8737,43.8737,43.8737,43.8737,1200.0
2005-09-16 12:30:00,69.4,69.43,69.4,69.43,2900.0,43.8611,43.88,43.8611,43.88,2900.0
2005-09-16 12:35:00,69.38,69.38,69.37,69.37,4800.0,43.8484,43.8484,43.8421,43.8421,4800.0
2005-09-16 12:40:00,69.39,69.47,69.39,69.45,3500.0,43.8548,43.9053,43.8548,43.8927,3500.0
2005-09-16 12:45:00,69.5,69.51,69.5,69.51,200.0,43.9243,43.9306,43.9243,43.9306,200.0
2005-09-16 12:50:00,69.47,69.47,69.43,69.43,800.0,43.9053,43.9053,43.88,43.88,800.0
2005-09-16 12:55:00,69.44,69.49,69.44,69.49,6300.0,43.8864,43.918,43.8864,43.918,6300.0
2005-09-16 13:00:00,69.43,69.48,69.43,69.48,3600.0,43.88,43.9116,43.88,43.9116,3600.0
2005-09-16 13:05:00,69.48,69.48,69.47,69.47,4500.0,43.9116,43.9116,43.9053,43.9053,4500.0
2005-09-16 13:10:00,69.47,69.5,69.47,69.5,1900.0,43.9053,43.9243,43.9053,43.9243,1900.0
2005-09-16 13:15:00,69.52,69.56,69.48,69.56,4600.0,43.9369,43.9622,43.9116,43.9622,4600.0
2005-09-16 13:20:00,69.49,69.56,69.49,69.56,500.0,43.918,43.9622,43.918,43.9622,500.0
2005-09-16 13:25:00,69.56,69.56,69.49,69.49,700.0,43.9622,43.9622,43.918,43.918,700.0
2005-09-16 13:30:00,69.55,69.55,69.55,69.55,300.0,43.9559,43.9559,43.9559,43.9559,300.0
2005-09-16 13:35:00,69.55,69.55,69.47,69.55,153500.0,43.9559,43.9559,43.9053,43.9559,153500.0
2005-09-16 13:40:00,69.49,69.59,69.49,69.59,2600.0,43.918,43.9812,43.918,43.9812,2600.0
2005-09-16 13:45:00,69.59,69.6,69.59,69.6,2200.0,43.9812,43.9875,43.9812,43.9875,2200.0
2005-09-16 13:50:00,69.6,69.6,69.56,69.56,1000.0,43.9875,43.9875,43.9622,43.9622,1000.0
2005-09-16 13:55:00,69.53,69.53,69.53,69.53,300.0,43.9432,43.9432,43.9432,43.9432,300.0
2005-09-16 14:00:00,69.62,69.66,69.62,69.62,4600.0,44.0001,44.0254,44.0001,44.0001,4600.0
2005-09-16 14:05:00,69.62,69.63,69.55,69.6,6600.0,44.0001,44.0064,43.9559,43.9875,6600.0
2005-09-16 14:10:00,69.62,69.62,69.55,69.55,4100.0,44.0001,44.0001,43.9559,43.9559,4100.0
2005-09-16 14:15:00,69.56,69.6,69.56,69.58,9800.0,43.9622,43.9875,43.9622,43.9748,9800.0
2005-09-16 14:20:00,69.59,69.59,69.58,69.58,700.0,43.9812,43.9812,43.9748,43.9748,700.0
2005-09-16 14:25:00,69.58,69.58,69.58,69.58,0.0,43.9748,43.9748,43.9748,43.9748,0.0
2005-09-16 14:30:00,69.62,69.62,69.62,69.62,3900.0,44.0001,44.0001,44.0001,44.0001,3900.0
2005-09-16 14:35:00,69.6,69.63,69.58,69.63,5500.0,43.9875,44.0064,43.9748,44.0064,5500.0
2005-09-16 14:40:00,69.58,69.6,69.58,69.6,12800.0,43.9748,43.9875,43.9748,43.9875,12800.0
2005-09-16 14:45:00,69.6,69.62,69.6,69.62,4100.0,43.9875,44.0001,43.9875,44.0001,4100.0
2005-09-16 14:50:00,69.62,69.65,69.59,69.64,8400.0,44.0001,44.0191,43.9812,44.0128,8400.0
2005-09-16 14:55:00,69.7,69.7,69.7,69.7,700.0,44.0507,44.0507,44.0507,44.0507,700.0
2005-09-16 15:00:00,69.69,69.7,69.66,69.66,8800.0,44.0444,44.0507,44.0254,44.0254,8800.0
2005-09-16 15:05:00,69.68,69.72,69.58,69.68,4800.0,44.0381,44.0633,43.9748,44.0381,4800.0
2005-09-16 15:10:00,69.68,69.73,69.67,69.68,1300.0,44.0381,44.0697,44.0317,44.0381,1300.0
2005-09-16 15:15:00,69.72,69.72,69.72,69.72,5000.0,44.0633,44.0633,44.0633,44.0633,5000.0
2005-09-16 15:20:00,69.7,69.73,69.7,69.73,800.0,44.0507,44.0697,44.0507,44.0697,800.0
2005-09-16 15:25:00,69.73,69.73,69.71,69.73,4400.0,44.0697,44.0697,44.057,44.0697,4400.0
2005-09-16 15:30:00,69.73,69.77,69.73,69.73,3000.0,44.0697,44.0949,44.0697,44.0697,3000.0
2005-09-16 15:35:00,69.72,69.72,69.72,69.72,400.0,44.0633,44.0633,44.0633,44.0633,400.0
2005-09-16 15:40:00,69.74,69.79,69.74,69.79,7700.0,44.076,44.1076,44.076,44.1076,7700.0
2005-09-16 15:45:00,69.76,69.76,69.75,69.75,300.0,44.0886,44.0886,44.0823,44.0823,300.0
2005-09-16 15:50:00,69.76,69.83,69.76,69.82,5900.0,44.0886,44.1329,44.0886,44.1265,5900.0
2005-09-16 15:55:00,69.85,69.85,69.85,69.85,1000.0,44.1455,44.1455,44.1455,44.1455,1000.0
2005-09-16 16:00:00,69.85,69.85,69.85,69.85,0.0,44.1455,44.1455,44.1455,44.1455,0.0
2005-09-16 16:05:00,69.85,69.85,69.85,69.85,0.0,44.1455,44.1455,44.1455,44.1455,0.0
2005-09-16 16:10:00,69.85,69.85,69.85,69.85,0.0,44.1455,44.1455,44.1455,44.1455,0.0
2005-09-19 09:30:00,69.71,69.71,69.7,69.7,5400.0,44.057,44.057,44.0507,44.0507,5400.0
2005-09-19 09:35:00,69.65,69.65,69.65,69.65,100.0,44.0191,44.0191,44.0191,44.0191,100.0
2005-09-19 09:40:00,69.73,69.73,69.73,69.73,200.0,44.0697,44.0697,44.0697,44.0697,200.0
2005-09-19 09:45:00,69.74,69.74,69.64,69.64,700.0,44.076,44.076,44.0128,44.0128,700.0
2005-09-19 09:50:00,69.69,69.69,69.69,69.69,600.0,44.0444,44.0444,44.0444,44.0444,600.0
2005-09-19 09:55:00,69.64,69.69,69.62,69.65,5600.0,44.0128,44.0444,44.0001,44.0191,5600.0
2005-09-19 10:00:00,69.72,69.73,69.64,69.64,6900.0,44.0633,44.0697,44.0128,44.0128,6900.0
2005-09-19 10:05:00,69.64,69.65,69.59,69.6,6800.0,44.0128,44.0191,43.9812,43.9875,6800.0
2005-09-19 10:10:00,69.62,69.64,69.62,69.64,2000.0,44.0001,44.0128,44.0001,44.0128,2000.0
2005-09-19 10:15:00,69.63,69.63,69.59,69.59,500.0,44.0064,44.0064,43.9812,43.9812,500.0
2005-09-19 10:20:00,69.61,69.67,69.59,69.66,1800.0,43.9938,44.0317,43.9812,44.0254,1800.0
2005-09-19 10:25:00,69.67,69.67,69.67,69.67,400.0,44.0317,44.0317,44.0317,44.0317,400.0
2005-09-19 10:30:00,69.68,69.68,69.64,69.65,1900.0,44.0381,44.0381,44.0128,44.0191,1900.0
2005-09-19 10:35:00,69.64,69.71,69.64,69.71,10400.0,44.0128,44.057,44.0128,44.057,10400.0
2005-09-19 10:40:00,69.73,69.73,69.7,69.7,200.0,44.0697,44.0697,44.0507,44.0507,200.0
2005-09-19 10:45:00,69.7,69.7,69.7,69.7,0.0,44.0507,44.0507,44.0507,44.0507,0.0
2005-09-19 10:50:00,69.67,69.71,69.67,69.71,1400.0,44.0317,44.057,44.0317,44.057,1400.0
2005-09-19 10:55:00,69.71,69.71,69.63,69.63,1800.0,44.057,44.057,44.0064,44.0064,1800.0
2005-09-19 11:00:00,69.62,69.65,69.62,69.65,900.0,44.0001,44.0191,44.0001,44.0191,900.0
2005-09-19 11:05:00,69.65,69.65,69.62,69.62,400.0,44.0191,44.0191,44.0001,44.0001,400.0
2005-09-19 11:10:00,69.62,69.62,69.59,69.59,6200.0,44.0001,44.0001,43.9812,43.9812,6200.0
2005-09-19 11:15:00,69.6,69.6,69.55,69.55,4900.0,43.9875,43.9875,43.9559,43.9559,4900.0
2005-09-19 11:20:00,69.64,69.64,69.64,69.64,600.0,44.0128,44.0128,44.0128,44.0128,600.0
2005-09-19 11:25:00,69.62,69.64,69.61,69.64,800.0,44.0001,44.0128,43.9938,44.0128,800.0
2005-09-19 11:30:00,69.65,69.65,69.58,69.63,7100.0,44.0191,44.0191,43.9748,44.0064,7100.0
2005-09-19 11:35:00,69.58,69.59,69.57,69.57,700.0,43.9748,43.9812,43.9685,43.9685,700.0
2005-09-19 11:40:00,69.57,69.57,69.53,69.56,2800.0,43.9685,43.9685,43.9432,43.9622,2800.0
2005-09-19 11:45:00,69.55,69.55,69.54,69.54,2200.0,43.9559,43.9559,43.9496,43.9496,2200.0
2005-09-19 11:50:00,69.52,69.52,69.52,69.52,100.0,43.9369,43.9369,43.9369,43.9369,100.0
2005-09-19 11:55:00,69.54,69.54,69.54,69.54,200.0,43.9496,43.9496,43.9496,43.9496,200.0
2005-09-19 12:00:00,69.53,69.58,69.53,69.58,49900.0,43.9432,43.9748,43.9432,43.9748,49900.0
2005-09-19 12:05:00,69.57,69.58,69.56,69.56,1600.0,43.9685,43.9748,43.9622,43.9622,1600.0
2005-09-19 12:10:00,69.61,69.63,69.61,69.62,6000.0,43.9938,44.0064,43.9938,44.0001,6000.0
2005-09-19 12:15:00,69.62,69.62,69.61,69.61,4700.0,44.0001,44.0001,43.9938,43.9938,4700.0
2005-09-19 12:20:00,69.62,69.63,69.58,69.6,3900.0,44.0001,44.0064,43.9748,43.9875,3900.0
2005-09-19 12:25:00,69.63,69.63,69.55,69.59,700.0,44.0064,44.0064,43.9559,43.9812,700.0
2005-09-19 12:30:00,69.56,69.56,69.56,69.56,500.0,43.9622,43.9622,43.9622,43.9622,500.0
2005-09-19 12:35:00,69.57,69.57,69.57,69.57,100.0,43.9685,43.9685,43.9685,43.9685,100.0
2005-09-19 12:40:00,69.55,69.55,69.55,69.55,200.0,43.9559,43.9559,43.9559,43.9559,200.0
2005-09-19 12:45:00,69.55,69.55,69.55,69.55,0.0,43.9559,43.9559,43.9559,43.9559,0.0
2005-09-19 12:50:00,69.55,69.55,69.55,69.55,0.0,43.9559,43.9559,43.9559,43.9559,0.0
2005-09-19 12:55:00,69.61,69.61,69.61,69.61,100.0,43.9938,43.9938,43.9938,43.9938,100.0
2005-09-19 13:00:00,69.62,69.63,69.62,69.63,1600.0,44.0001,44.0064,44.0001,44.0064,1600.0
2005-09-19 13:05:00,69.61,69.64,69.61,69.64,500.0,43.9938,44.0128,43.9938,44.0128,500.0
2005-09-19 13:10:00,69.62,69.64,69.58,69.6,1500.0,44.0001,44.0128,43.9748,43.9875,1500.0
2005-09-19 13:15:00,69.54,69.62,69.54,69.62,7400.0,43.9496,44.0001,43.9496,44.0001,7400.0
2005-09-19 13:20:00,69.62,69.62,69.62,69.62,300.0,44.0001,44.0001,44.0001,44.0001,300.0
2005-09-19 13:25:00,69.55,69.55,69.55,69.55,100.0,43.9559,43.9559,43.9559,43.9559,100.0
2005-09-19 13:30:00,69.56,69.56,69.56,69.56,2000.0,43.9622,43.9622,43.9622,43.9622,2000.0
2005-09-19 13:35:00,69.6,69.6,69.59,69.59,600.0,43.9875,43.9875,43.9812,43.9812,600.0
2005-09-19 13:40:00,69.64,69.64,69.63,69.63,3800.0,44.0128,44.0128,44.0064,44.0064,3800.0
2005-09-19 13:45:00,69.64,69.64,69.58,69.59,6400.0,44.0128,44.0128,43.9748,43.9812,6400.0
2005-09-19 13:50:00,69.57,69.59,69.57,69.59,700.0,43.9685,43.9812,43.9685,43.9812,700.0
2005-09-19 13:55:00,69.61,69.61,69.6,69.6,1100.0,43.9938,43.9938,43.9875,43.9875,1100.0
2005-09-19 14:00:00,69.61,69.61,69.61,69.61,4800.0,43.9938,43.9938,43.9938,43.9938,4800.0
2005-09-19 14:05:00,69.54,69.55,69.53,69.55,34300.0,43.9496,43.9559,43.9432,43.9559,34300.0
2005-09-19 14:10:00,69.5,69.55,69.5,69.54,5000.0,43.9243,43.9559,43.9243,43.9496,5000.0
2005-09-19 14:15:00,69.53,69.53,69.51,69.51,900.0,43.9432,43.9432,43.9306,43.9306,900.0
2005-09-19 14:20:00,69.5,69.5,69.47,69.47,400.0,43.9243,43.9243,43.9053,43.9053,400.0
2005-09-19 14:25:00,69.42,69.46,69.41,69.46,5700.0,43.8737,43.899,43.8674,43.899,5700.0
2005-09-19 14:30:00,69.43,69.48,69.43,69.48,500.0,43.88,43.9116,43.88,43.9116,500.0
2005-09-19 14:35:00,69.47,69.52,69.47,69.48,2800.0,43.9053,43.9369,43.9053,43.9116,2800.0
2005-09-19 14:40:00,69.48,69.48,69.48,69.48,200.0,43.9116,43.9116,43.9116,43.9116,200.0
2005-09-19 14:45:00,69.44,69.46,69.42,69.46,1900.0,43.8864,43.899,43.8737,43.899,1900.0
2005-09-19 14:50:00,69.46,69.47,69.43,69.47,1500.0,43.899,43.9053,43.88,43.9053,1500.0
2005-09-19 14:55:00,69.49,69.49,69.45,69.45,2700.0,43.918,43.918,43.8927,43.8927,2700.0
2005-09-19 15:00:00,69.48,69.5,69.47,69.49,500.0,43.9116,43.9243,43.9053,43.918,500.0
2005-09-19 15:05:00,69.5,69.5,69.5,69.5,200.0,43.9243,43.9243,43.9243,43.9243,200.0
2005-09-19 15:10:00,69.49,69.5,69.44,69.44,3200.0,43.918,43.9243,43.8864,43.8864,3200.0
2005-09-19 15:15:00,69.46,69.46,69.44,69.45,3200.0,43.899,43.899,43.8864,43.8927,3200.0
2005-09-19 15:20:00,69.46,69.47,69.4,69.44,9000.0,43.899,43.9053,43.8611,43.8864,9000.0
2005-09-19 15:25:00,69.46,69.46,69.38,69.41,5400.0,43.899,43.899,43.8484,43.8674,5400.0
2005-09-19 15:30:00,69.41,69.5,69.41,69.48,2400.0,43.8674,43.9243,43.8674,43.9116,2400.0
2005-09-19 15:35:00,69.46,69.49,69.39,69.46,3000.0,43.899,43.918,43.8548,43.899,3000.0
2005-09-19 15:40:00,69.43,69.49,69.43,69.47,2600.0,43.88,43.918,43.88,43.9053,2600.0
2005-09-19 15:45:00,69.5,69.51,69.47,69.51,3500.0,43.9243,43.9306,43.9053,43.9306,3500.0
2005-09-19 15:50:00,69.51,69.51,69.48,69.49,3700.0,43.9306,43.9306,43.9116,43.918,3700.0
2005-09-19 15:55:00,69.49,69.56,69.45,69.5,2700.0,43.918,43.9622,43.8927,43.9243,2700.0
2005-09-19 16:00:00,69.5,69.5,69.5,69.5,600.0,43.9243,43.9243,43.9243,43.9243,600.0
2005-09-19 16:05:00,69.5,69.5,69.5,69.5,0.0,43.9243,43.9243,43.9243,43.9243,0.0
2005-09-19 16:10:00,69.5,69.5,69.5,69.5,0.0,43.9243,43.9243,43.9243,43.9243,0.0
2005-09-20 09:30:00,69.8,69.8,69.61,69.63,73500.0,44.1139,44.1139,43.9938,44.0064,73500.0
2005-09-20 09:35:00,69.63,69.69,69.61,69.69,9300.0,44.0064,44.0444,43.9938,44.0444,9300.0
2005-09-20 09:40:00,69.68,69.68,69.64,69.64,32700.0,44.0381,44.0381,44.0128,44.0128,32700.0
2005-09-20 09:45:00,69.68,69.71,69.66,69.66,53400.0,44.0381,44.057,44.0254,44.0254,53400.0
2005-09-20 09:50:00,69.68,69.71,69.63,69.71,20600.0,44.0381,44.057,44.0064,44.057,20600.0
2005-09-20 09:55:00,69.7,69.72,69.7,69.7,21500.0,44.0507,44.0633,44.0507,44.0507,21500.0
2005-09-20 10:00:00,69.7,69.73,69.68,69.68,2100.0,44.0507,44.0697,44.0381,44.0381,2100.0
2005-09-20 10:05:00,69.69,69.72,69.68,69.71,23300.0,44.0444,44.0633,44.0381,44.057,23300.0
2005-09-20 10:10:00,69.67,69.77,69.67,69.77,400.0,44.0317,44.0949,44.0317,44.0949,400.0
2005-09-20 10:15:00,69.77,69.83,69.77,69.8,7500.0,44.0949,44.1329,44.0949,44.1139,7500.0
2005-09-20 10:20:00,69.8,69.8,69.79,69.79,400.0,44.1139,44.1139,44.1076,44.1076,400.0
2005-09-20 10:25:00,69.79,69.8,69.74,69.75,6900.0,44.1076,44.1139,44.076,44.0823,6900.0
2005-09-20 10:30:00,69.76,69.76,69.76,69.76,800.0,44.0886,44.0886,44.0886,44.0886,800.0
2005-09-20 10:35:00,69.77,69.78,69.74,69.76,4400.0,44.0949,44.1013,44.076,44.0886,4400.0
2005-09-20 10:40:00,69.79,69.79,69.77,69.77,5000.0,44.1076,44.1076,44.0949,44.0949,5000.0
2005-09-20 10:45:00,69.76,69.76,69.75,69.75,800.0,44.0886,44.0886,44.0823,44.0823,800.0
2005-09-20 10:50:00,69.78,69.78,69.73,69.75,4600.0,44.1013,44.1013,44.0697,44.0823,4600.0
2005-09-20 10:55:00,69.74,69.74,69.73,69.74,500.0,44.076,44.076,44.0697,44.076,500.0
2005-09-20 11:00:00,69.74,69.75,69.74,69.75,4700.0,44.076,44.0823,44.076,44.0823,4700.0
2005-09-20 11:05:00,69.76,69.76,69.74,69.74,500.0,44.0886,44.0886,44.076,44.076,500.0
2005-09-20 11:10:00,69.76,69.76,69.74,69.76,5500.0,44.0886,44.0886,44.076,44.0886,5500.0
2005-09-20 11:15:00,69.78,69.78,69.78,69.78,13500.0,44.1013,44.1013,44.1013,44.1013,13500.0
2005-09-20 11:20:00,69.73,69.73,69.73,69.73,1600.0,44.0697,44.0697,44.0697,44.0697,1600.0
2005-09-20 11:25:00,69.73,69.73,69.73,69.73,9000.0,44.0697,44.0697,44.0697,44.0697,9000.0
2005-09-20 11:30:00,69.74,69.77,69.73,69.77,900.0,44.076,44.0949,44.0697,44.0949,900.0
2005-09-20 11:35:00,69.75,69.77,69.72,69.74,6900.0,44.0823,44.0949,44.0633,44.076,6900.0
2005-09-20 11:40:00,69.74,69.74,69.72,69.73,6300.0,44.076,44.076,44.0633,44.0697,6300.0
2005-09-20 11:45:00,69.7,69.7,69.69,69.7,4300.0,44.0507,44.0507,44.0444,44.0507,4300.0
2005-09-20 11:50:00,69.73,69.73,69.7,69.73,15200.0,44.0697,44.0697,44.0507,44.0697,15200.0
2005-09-20 11:55:00,69.7,69.7,69.69,69.7,9600.0,44.0507,44.0507,44.0444,44.0507,9600.0
2005-09-20 12:00:00,69.69,69.7,69.66,69.68,5400.0,44.0444,44.0507,44.0254,44.0381,5400.0
2005-09-20 12:05:00,69.65,69.68,69.65,69.68,4100.0,44.0191,44.0381,44.0191,44.0381,4100.0
2005-09-20 12:10:00,69.65,69.66,69.6,69.6,2900.0,44.0191,44.0254,43.9875,43.9875,2900.0
2005-09-20 12:15:00,69.6,69.64,69.59,69.6,4000.0,43.9875,44.0128,43.9812,43.9875,4000.0
2005-09-20 12:20:00,69.64,69.68,69.62,69.68,1700.0,44.0128,44.0381,44.0001,44.0381,1700.0
2005-09-20 12:25:00,69.62,69.65,69.61,69.61,8800.0,44.0001,44.0191,43.9938,43.9938,8800.0
2005-09-20 12:30:00,69.61,69.62,69.61,69.62,5700.0,43.9938,44.0001,43.9938,44.0001,5700.0
2005-09-20 12:35:00,69.66,69.68,69.66,69.68,51600.0,44.0254,44.0381,44.0254,44.0381,51600.0
2005-09-20 12:40:00,69.65,69.68,69.63,69.63,4100.0,44.0191,44.0381,44.0064,44.0064,4100.0
2005-09-20 12:45:00,69.65,69.65,69.62,69.65,2800.0,44.0191,44.0191,44.0001,44.0191,2800.0
2005-09-20 12:50:00,69.65,69.66,69.63,69.63,2700.0,44.0191,44.0254,44.0064,44.0064,2700.0
2005-09-20 12:55:00,69.67,69.69,69.64,69.67,44600.0,44.0317,44.0444,44.0128,44.0317,44600.0
2005-09-20 13:00:00,69.67,69.67,69.65,69.65,1400.0,44.0317,44.0317,44.0191,44.0191,1400.0
2005-09-20 13:05:00,69.64,69.65,69.62,69.62,500.0,44.0128,44.0191,44.0001,44.0001,500.0
2005-09-20 13:10:00,69.64,69.66,69.61,69.62,2100.0,44.0128,44.0254,43.9938,44.0001,2100.0
2005-09-20 13:15:00,69.62,69.66,69.59,69.63,4200.0,44.0001,44.0254,43.9812,44.0064,4200.0
2005-09-20 13:20:00,69.61,69.63,69.61,69.63,1300.0,43.9938,44.0064,43.9938,44.0064,1300.0
2005-09-20 13:25:00,69.64,69.65,69.61,69.61,2500.0,44.0128,44.0191,43.9938,43.9938,2500.0
2005-09-20 13:30:00,69.62,69.63,69.62,69.62,3600.0,44.0001,44.0064,44.0001,44.0001,3600.0
2005-09-20 13:35:00,69.63,69.67,69.62,69.62,500.0,44.0064,44.0317,44.0001,44.0001,500.0
2005-09-20 13:40:00,69.67,69.67,69.67,69.67,800.0,44.0317,44.0317,44.0317,44.0317,800.0
2005-09-20 13:45:00,69.67,69.67,69.6,69.6,1100.0,44.0317,44.0317,43.9875,43.9875,1100.0
2005-09-20 13:50:00,69.66,69.66,69.61,69.62,1900.0,44.0254,44.0254,43.9938,44.0001,1900.0
2005-09-20 13:55:00,69.65,69.67,69.65,69.67,200.0,44.0191,44.0317,44.0191,44.0317,200.0
2005-09-20 14:00:00,69.63,69.65,69.63,69.65,1300.0,44.0064,44.0191,44.0064,44.0191,1300.0
2005-09-20 14:05:00,69.67,69.68,69.67,69.68,1000.0,44.0317,44.0381,44.0317,44.0381,1000.0
2005-09-20 14:10:00,69.68,69.7,69.68,69.7,5300.0,44.0381,44.0507,44.0381,44.0507,5300.0
2005-09-20 14:15:00,69.7,69.7,69.58,69.58,4200.0,44.0507,44.0507,43.9748,43.9748,4200.0
2005-09-20 14:20:00,69.58,69.58,69.43,69.43,1200.0,43.9748,43.9748,43.88,43.88,1200.0
2005-09-20 14:25:00,69.42,69.46,69.42,69.45,3200.0,43.8737,43.899,43.8737,43.8927,3200.0
2005-09-20 14:30:00,69.5,69.53,69.5,69.5,600.0,43.9243,43.9432,43.9243,43.9243,600.0
2005-09-20 14:35:00,69.52,69.59,69.51,69.51,2000.0,43.9369,43.9812,43.9306,43.9306,2000.0
2005-09-20 14:40:00,69.45,69.45,69.37,69.38,600.0,43.8927,43.8927,43.8421,43.8484,600.0
2005-09-20 14:45:00,69.35,69.35,69.18,69.19,14400.0,43.8295,43.8295,43.722,43.7284,14400.0
2005-09-20 14:50:00,69.17,69.22,69.13,69.19,4000.0,43.7157,43.7473,43.6904,43.7284,4000.0
2005-09-20 14:55:00,69.19,69.19,69.04,69.06,32800.0,43.7284,43.7284,43.6336,43.6462,32800.0
2005-09-20 15:00:00,69.06,69.11,68.95,68.97,3200.0,43.6462,43.6778,43.5767,43.5893,3200.0
2005-09-20 15:05:00,68.93,69.01,68.93,69.01,5100.0,43.564,43.6146,43.564,43.6146,5100.0
2005-09-20 15:10:00,69.0,69.03,68.96,68.99,10200.0,43.6083,43.6272,43.583,43.602,10200.0
2005-09-20 15:15:00,68.96,68.98,68.94,68.95,2500.0,43.583,43.5956,43.5704,43.5767,2500.0
2005-09-20 15:20:00,68.96,69.0,68.96,69.0,1100.0,43.583,43.6083,43.583,43.6083,1100.0
2005-09-20 15:25:00,69.03,69.03,69.0,69.0,1200.0,43.6272,43.6272,43.6083,43.6083,1200.0
2005-09-20 15:30:00,69.04,69.04,69.0,69.0,6700.0,43.6336,43.6336,43.6083,43.6083,6700.0
2005-09-20 15:35:00,69.06,69.06,68.97,69.04,15100.0,43.6462,43.6462,43.5893,43.6336,15100.0
2005-09-20 15:40:00,69.02,69.07,69.0,69.07,4300.0,43.6209,43.6525,43.6083,43.6525,4300.0
2005-09-20 15:45:00,69.05,69.09,69.02,69.02,2300.0,43.6399,43.6652,43.6209,43.6209,2300.0
2005-09-20 15:50:00,69.07,69.07,68.99,68.99,600.0,43.6525,43.6525,43.602,43.602,600.0
2005-09-20 15:55:00,69.0,69.06,69.0,69.06,4700.0,43.6083,43.6462,43.6083,43.6462,4700.0
2005-09-20 16:00:00,68.97,68.97,68.97,68.97,100.0,43.5893,43.5893,43.5893,43.5893,100.0
2005-09-20 16:05:00,68.97,68.97,68.97,68.97,0.0,43.5893,43.5893,43.5893,43.5893,0.0
2005-09-20 16:10:00,68.97,68.97,68.97,68.97,0.0,43.5893,43.5893,43.5893,43.5893,0.0
2005-09-21 09:35:00,68.86,68.9,68.86,68.89,93600.0,43.5198,43.5451,43.5198,43.5388,93600.0
2005-09-21 09:40:00,68.89,68.9,68.8,68.81,24000.0,43.5388,43.5451,43.4819,43.4882,24000.0
2005-09-21 09:45:00,68.8,68.87,68.8,68.87,14500.0,43.4819,43.5261,43.4819,43.5261,14500.0
2005-09-21 09:50:00,68.86,68.86,68.72,68.8,28700.0,43.5198,43.5198,43.4313,43.4819,28700.0
2005-09-21 09:55:00,68.82,68.85,68.82,68.85,6500.0,43.4945,43.5135,43.4945,43.5135,6500.0
2005-09-21 10:00:00,68.83,68.84,68.82,68.82,3800.0,43.5008,43.5072,43.4945,43.4945,3800.0
2005-09-21 10:05:00,68.8,68.83,68.78,68.81,4000.0,43.4819,43.5008,43.4692,43.4882,4000.0
2005-09-21 10:10:00,68.72,68.72,68.67,68.7,5400.0,43.4313,43.4313,43.3997,43.4187,5400.0
2005-09-21 10:15:00,68.7,68.7,68.7,68.7,6200.0,43.4187,43.4187,43.4187,43.4187,6200.0
2005-09-21 10:20:00,68.67,68.74,68.67,68.73,5800.0,43.3997,43.444,43.3997,43.4376,5800.0
2005-09-21 10:25:00,68.73,68.76,68.68,68.71,8700.0,43.4376,43.4566,43.406,43.425,8700.0
2005-09-21 10:30:00,68.72,68.82,68.72,68.81,7600.0,43.4313,43.4945,43.4313,43.4882,7600.0
2005-09-21 10:35:00,68.75,68.77,68.74,68.77,6800.0,43.4503,43.4629,43.444,43.4629,6800.0
2005-09-21 10:40:00,68.75,68.78,68.75,68.75,6500.0,43.4503,43.4692,43.4503,43.4503,6500.0
2005-09-21 10:45:00,68.75,68.83,68.71,68.71,3100.0,43.4503,43.5008,43.425,43.425,3100.0
2005-09-21 10:50:00,68.72,68.82,68.71,68.81,7500.0,43.4313,43.4945,43.425,43.4882,7500.0
2005-09-21 10:55:00,68.81,68.85,68.81,68.83,3600.0,43.4882,43.5135,43.4882,43.5008,3600.0
2005-09-21 11:00:00,68.84,68.86,68.84,68.85,2500.0,43.5072,43.5198,43.5072,43.5135,2500.0
2005-09-21 11:05:00,68.8,68.86,68.8,68.86,4900.0,43.4819,43.5198,43.4819,43.5198,4900.0
2005-09-21 11:10:00,68.83,68.84,68.8,68.83,6400.0,43.5008,43.5072,43.4819,43.5008,6400.0
2005-09-21 11:15:00,68.81,68.81,68.76,68.78,2600.0,43.4882,43.4882,43.4566,43.4692,2600.0
2005-09-21 11:20:00,68.74,68.76,68.72,68.75,10600.0,43.444,43.4566,43.4313,43.4503,10600.0
2005-09-21 11:25:00,68.72,68.74,68.71,68.73,7800.0,43.4313,43.444,43.425,43.4376,7800.0
2005-09-21 11:30:00,68.74,68.75,68.69,68.73,8600.0,43.444,43.4503,43.4124,43.4376,8600.0
2005-09-21 11:35:00,68.73,68.76,68.7,68.7,12200.0,43.4376,43.4566,43.4187,43.4187,12200.0
2005-09-21 11:40:00,68.71,68.73,68.7,68.73,1400.0,43.425,43.4376,43.4187,43.4376,1400.0
2005-09-21 11:45:00,68.66,68.69,68.66,68.68,18100.0,43.3934,43.4124,43.3934,43.406,18100.0
2005-09-21 11:50:00,68.66,68.66,68.58,68.58,4000.0,43.3934,43.3934,43.3428,43.3428,4000.0
2005-09-21 11:55:00,68.57,68.58,68.56,68.58,7500.0,43.3365,43.3428,43.3302,43.3428,7500.0
2005-09-21 12:00:00,68.57,68.57,68.53,68.54,2900.0,43.3365,43.3365,43.3112,43.3176,2900.0
2005-09-21 12:05:00,68.54,68.58,67.34,68.58,2600.0,43.3176,43.3428,42.5592,43.3428,2600.0
2005-09-21 12:10:00,68.6,68.6,68.56,68.56,3100.0,43.3555,43.3555,43.3302,43.3302,3100.0
2005-09-21 12:15:00,68.58,68.59,68.56,68.56,2900.0,43.3428,43.3492,43.3302,43.3302,2900.0
2005-09-21 12:20:00,68.59,68.6,68.59,68.59,700.0,43.3492,43.3555,43.3492,43.3492,700.0
2005-09-21 12:25:00,68.62,68.62,68.59,68.59,4700.0,43.3681,43.3681,43.3492,43.3492,4700.0
2005-09-21 12:30:00,68.6,68.6,68.6,68.6,2000.0,43.3555,43.3555,43.3555,43.3555,2000.0
2005-09-21 12:35:00,68.58,68.59,68.58,68.59,1400.0,43.3428,43.3492,43.3428,43.3492,1400.0
2005-09-21 12:40:00,68.59,68.6,68.56,68.6,1000.0,43.3492,43.3555,43.3302,43.3555,1000.0
2005-09-21 12:45:00,68.6,68.62,68.6,68.62,1800.0,43.3555,43.3681,43.3555,43.3681,1800.0
2005-09-21 12:50:00,68.61,68.64,68.57,68.64,10900.0,43.3618,43.3808,43.3365,43.3808,10900.0
2005-09-21 12:55:00,68.63,68.65,68.62,68.62,1600.0,43.3744,43.3871,43.3681,43.3681,1600.0
2005-09-21 13:00:00,68.65,68.65,68.63,68.64,4700.0,43.3871,43.3871,43.3744,43.3808,4700.0
2005-09-21 13:05:00,68.63,68.63,68.62,68.63,1600.0,43.3744,43.3744,43.3681,43.3744,1600.0
2005-09-21 13:10:00,68.65,68.67,68.6,68.67,1700.0,43.3871,43.3997,43.3555,43.3997,1700.0
2005-09-21 13:15:00,68.64,68.64,68.62,68.62,700.0,43.3808,43.3808,43.3681,43.3681,700.0
2005-09-21 13:20:00,68.63,68.63,68.54,68.56,1500.0,43.3744,43.3744,43.3176,43.3302,1500.0
2005-09-21 13:25:00,68.55,68.57,68.54,68.57,2200.0,43.3239,43.3365,43.3176,43.3365,2200.0
2005-09-21 13:30:00,68.56,68.56,68.52,68.52,600.0,43.3302,43.3302,43.3049,43.3049,600.0
2005-09-21 13:35:00,68.54,68.54,68.43,68.44,9200.0,43.3176,43.3176,43.248,43.2544,9200.0
2005-09-21 13:40:00,68.43,68.44,68.43,68.43,1700.0,43.248,43.2544,43.248,43.248,1700.0
2005-09-21 13:45:00,68.44,68.48,68.43,68.43,8300.0,43.2544,43.2796,43.248,43.248,8300.0
2005-09-21 13:50:00,68.46,68.46,68.33,68.34,2200.0,43.267,43.267,43.1848,43.1912,2200.0
2005-09-21 13:55:00,68.33,68.43,68.33,68.43,8700.0,43.1848,43.248,43.1848,43.248,8700.0
2005-09-21 14:00:00,68.43,68.48,68.42,68.42,3400.0,43.248,43.2796,43.2417,43.2417,3400.0
2005-09-21 14:05:00,68.39,68.4,68.36,68.4,5300.0,43.2228,43.2291,43.2038,43.2291,5300.0
2005-09-21 14:10:00,68.38,68.41,68.38,68.41,4100.0,43.2164,43.2354,43.2164,43.2354,4100.0
2005-09-21 14:15:00,68.41,68.5,68.41,68.5,17500.0,43.2354,43.2923,43.2354,43.2923,17500.0
2005-09-21 14:20:00,68.5,68.53,68.48,68.48,55300.0,43.2923,43.3112,43.2796,43.2796,55300.0
2005-09-21 14:25:00,68.48,68.54,68.48,68.5,4400.0,43.2796,43.3176,43.2796,43.2923,4400.0
2005-09-21 14:30:00,68.47,68.49,68.46,68.49,3500.0,43.2733,43.286,43.267,43.286,3500.0
2005-09-21 14:35:00,68.49,68.5,68.44,68.44,9200.0,43.286,43.2923,43.2544,43.2544,9200.0
2005-09-21 14:40:00,68.44,68.52,68.43,68.52,77900.0,43.2544,43.3049,43.248,43.3049,77900.0
2005-09-21 14:45:00,68.52,68.52,68.46,68.51,2000.0,43.3049,43.3049,43.267,43.2986,2000.0
2005-09-21 14:50:00,68.52,68.59,68.52,68.59,5000.0,43.3049,43.3492,43.3049,43.3492,5000.0
2005-09-21 14:55:00,68.57,68.65,68.57,68.57,7300.0,43.3365,43.3871,43.3365,43.3365,7300.0
2005-09-21 15:00:00,68.57,68.57,68.49,68.49,3800.0,43.3365,43.3365,43.286,43.286,3800.0
2005-09-21 15:05:00,68.47,68.52,68.38,68.41,6700.0,43.2733,43.3049,43.2164,43.2354,6700.0
2005-09-21 15:10:00,68.41,68.48,68.39,68.44,15000.0,43.2354,43.2796,43.2228,43.2544,15000.0
2005-09-21 15:15:00,68.46,68.48,68.43,68.43,1900.0,43.267,43.2796,43.248,43.248,1900.0
2005-09-21 15:20:00,68.47,68.49,68.4,68.4,4800.0,43.2733,43.286,43.2291,43.2291,4800.0
2005-09-21 15:25:00,68.41,68.45,68.41,68.42,4000.0,43.2354,43.2607,43.2354,43.2417,4000.0
2005-09-21 15:30:00,68.4,68.47,68.33,68.42,16100.0,43.2291,43.2733,43.1848,43.2417,16100.0
2005-09-21 15:35:00,68.46,68.46,68.45,68.45,1300.0,43.267,43.267,43.2607,43.2607,1300.0
2005-09-21 15:40:00,68.43,68.45,68.43,68.45,22900.0,43.248,43.2607,43.248,43.2607,22900.0
2005-09-21 15:45:00,68.45,68.46,68.39,68.39,5600.0,43.2607,43.267,43.2228,43.2228,5600.0
2005-09-21 15:50:00,68.43,68.44,68.37,68.4,4900.0,43.248,43.2544,43.2101,43.2291,4900.0
2005-09-21 15:55:00,68.42,68.43,68.33,68.34,5800.0,43.2417,43.248,43.1848,43.1912,5800.0
2005-09-21 16:00:00,68.33,68.33,68.33,68.33,15000.0,43.1848,43.1848,43.1848,43.1848,15000.0
2005-09-21 16:05:00,68.33,68.36,68.33,68.36,15100.0,43.1848,43.2038,43.1848,43.2038,15100.0
2005-09-21 16:10:00,68.36,68.36,68.36,68.36,0.0,43.2038,43.2038,43.2038,43.2038,0.0
2005-09-22 09:35:00,68.43,68.43,68.31,68.31,8900.0,43.248,43.248,43.1722,43.1722,8900.0
2005-09-22 09:40:00,68.33,68.33,68.25,68.25,1100.0,43.1848,43.1848,43.1343,43.1343,1100.0
2005-09-22 09:45:00,68.21,68.22,68.15,68.21,4700.0,43.109,43.1153,43.0711,43.109,4700.0
2005-09-22 09:50:00,68.16,68.24,68.16,68.18,13100.0,43.0774,43.128,43.0774,43.09,13100.0
2005-09-22 09:55:00,68.25,68.3,68.18,68.3,14600.0,43.1343,43.1659,43.09,43.1659,14600.0
2005-09-22 10:00:00,68.39,68.4,68.39,68.4,2000.0,43.2228,43.2291,43.2228,43.2291,2000.0
2005-09-22 10:05:00,68.41,68.41,68.39,68.4,2200.0,43.2354,43.2354,43.2228,43.2291,2200.0
2005-09-22 10:10:00,68.45,68.5,68.45,68.49,3600.0,43.2607,43.2923,43.2607,43.286,3600.0
2005-09-22 10:15:00,68.49,68.49,68.41,68.41,500.0,43.286,43.286,43.2354,43.2354,500.0
2005-09-22 10:20:00,68.41,68.41,68.41,68.41,800.0,43.2354,43.2354,43.2354,43.2354,800.0
2005-09-22 10:25:00,68.37,68.39,68.31,68.39,500.0,43.2101,43.2228,43.1722,43.2228,500.0
2005-09-22 10:30:00,68.39,68.39,68.33,68.33,1300.0,43.2228,43.2228,43.1848,43.1848,1300.0
2005-09-22 10:35:00,68.4,68.46,68.4,68.45,1300.0,43.2291,43.267,43.2291,43.2607,1300.0
2005-09-22 10:40:00,68.42,68.46,68.38,68.46,2400.0,43.2417,43.267,43.2164,43.267,2400.0
2005-09-22 10:45:00,68.41,68.41,68.37,68.37,700.0,43.2354,43.2354,43.2101,43.2101,700.0
2005-09-22 10:50:00,68.37,68.37,68.3,68.3,7800.0,43.2101,43.2101,43.1659,43.1659,7800.0
2005-09-22 10:55:00,68.33,68.34,68.29,68.29,13200.0,43.1848,43.1912,43.1596,43.1596,13200.0
2005-09-22 11:00:00,68.32,68.39,68.32,68.39,5300.0,43.1785,43.2228,43.1785,43.2228,5300.0
2005-09-22 11:05:00,68.34,68.37,68.34,68.37,15200.0,43.1912,43.2101,43.1912,43.2101,15200.0
2005-09-22 11:10:00,68.38,68.38,68.33,68.38,16900.0,43.2164,43.2164,43.1848,43.2164,16900.0
2005-09-22 11:15:00,68.36,68.43,68.35,68.43,5600.0,43.2038,43.248,43.1975,43.248,5600.0
2005-09-22 11:20:00,68.35,68.35,68.32,68.33,6200.0,43.1975,43.1975,43.1785,43.1848,6200.0
2005-09-22 11:25:00,68.33,68.33,68.33,68.33,0.0,43.1848,43.1848,43.1848,43.1848,0.0
2005-09-22 11:30:00,68.25,68.25,68.22,68.23,3400.0,43.1343,43.1343,43.1153,43.1216,3400.0
2005-09-22 11:35:00,68.24,68.24,68.24,68.24,800.0,43.128,43.128,43.128,43.128,800.0
2005-09-22 11:40:00,68.24,68.26,68.24,68.26,500.0,43.128,43.1406,43.128,43.1406,500.0
2005-09-22 11:45:00,68.26,68.26,68.17,68.17,8200.0,43.1406,43.1406,43.0837,43.0837,8200.0
2005-09-22 11:50:00,68.17,68.26,68.17,68.26,1200.0,43.0837,43.1406,43.0837,43.1406,1200.0
2005-09-22 11:55:00,68.24,68.25,68.24,68.25,400.0,43.128,43.1343,43.128,43.1343,400.0
2005-09-22 12:00:00,68.17,68.24,68.11,68.11,1900.0,43.0837,43.128,43.0458,43.0458,1900.0
2005-09-22 12:05:00,68.11,68.11,68.06,68.06,1100.0,43.0458,43.0458,43.0142,43.0142,1100.0
2005-09-22 12:10:00,68.06,68.06,68.05,68.05,200.0,43.0142,43.0142,43.0079,43.0079,200.0
2005-09-22 12:15:00,68.07,68.1,68.04,68.07,10800.0,43.0205,43.0395,43.0016,43.0205,10800.0
2005-09-22 12:20:00,68.0,68.0,67.99,67.99,400.0,42.9763,42.9763,42.97,42.97,400.0
2005-09-22 12:25:00,68.0,68.12,68.0,68.12,1900.0,42.9763,43.0521,42.9763,43.0521,1900.0
2005-09-22 12:30:00,68.1,68.16,68.1,68.15,4000.0,43.0395,43.0774,43.0395,43.0711,4000.0
2005-09-22 12:35:00,68.1,68.2,68.09,68.17,16800.0,43.0395,43.1027,43.0332,43.0837,16800.0
2005-09-22 12:40:00,68.09,68.14,68.09,68.1,2000.0,43.0332,43.0648,43.0332,43.0395,2000.0
2005-09-22 12:45:00,68.1,68.16,68.1,68.16,1400.0,43.0395,43.0774,43.0395,43.0774,1400.0
2005-09-22 12:50:00,68.17,68.17,68.13,68.13,4400.0,43.0837,43.0837,43.0584,43.0584,4400.0
2005-09-22 12:55:00,68.14,68.2,68.11,68.12,3100.0,43.0648,43.1027,43.0458,43.0521,3100.0
2005-09-22 13:00:00,68.19,68.19,68.12,68.18,700.0,43.0964,43.0964,43.0521,43.09,700.0
2005-09-22 13:05:00,68.1,68.15,68.1,68.15,400.0,43.0395,43.0711,43.0395,43.0711,400.0
2005-09-22 13:10:00,68.18,68.21,68.16,68.16,3400.0,43.09,43.109,43.0774,43.0774,3400.0
2005-09-22 13:15:00,68.23,68.28,68.23,68.28,400.0,43.1216,43.1532,43.1216,43.1532,400.0
2005-09-22 13:20:00,68.21,68.21,68.16,68.16,4000.0,43.109,43.109,43.0774,43.0774,4000.0
2005-09-22 13:25:00,68.17,68.21,68.17,68.21,400.0,43.0837,43.109,43.0837,43.109,400.0
2005-09-22 13:30:00,68.21,68.21,68.21,68.21,300.0,43.109,43.109,43.109,43.109,300.0
2005-09-22 13:35:00,68.2,68.3,68.2,68.3,400.0,43.1027,43.1659,43.1027,43.1659,400.0
2005-09-22 13:40:00,68.32,68.43,68.32,68.43,14000.0,43.1785,43.248,43.1785,43.248,14000.0
2005-09-22 13:45:00,68.41,68.43,68.34,68.35,33800.0,43.2354,43.248,43.1912,43.1975,33800.0
2005-09-22 13:50:00,68.36,68.36,68.34,68.34,200.0,43.2038,43.2038,43.1912,43.1912,200.0
2005-09-22 13:55:00,68.38,68.38,68.3,68.31,5600.0,43.2164,43.2164,43.1659,43.1722,5600.0
2005-09-22 14:00:00,68.29,68.36,68.29,68.36,700.0,43.1596,43.2038,43.1596,43.2038,700.0
2005-09-22 14:05:00,68.4,68.4,68.33,68.34,2200.0,43.2291,43.2291,43.1848,43.1912,2200.0
2005-09-22 14:10:00,68.29,68.33,68.25,68.27,1200.0,43.1596,43.1848,43.1343,43.1469,1200.0
2005-09-22 14:15:00,68.27,68.3,68.26,68.3,1900.0,43.1469,43.1659,43.1406,43.1659,1900.0
2005-09-22 14:20:00,68.27,68.37,68.27,68.34,12600.0,43.1469,43.2101,43.1469,43.1912,12600.0
2005-09-22 14:25:00,68.32,68.35,68.32,68.33,3500.0,43.1785,43.1975,43.1785,43.1848,3500.0
2005-09-22 14:30:00,68.31,68.33,68.28,68.32,1000.0,43.1722,43.1848,43.1532,43.1785,1000.0
2005-09-22 14:35:00,68.32,68.35,68.3,68.33,27300.0,43.1785,43.1975,43.1659,43.1848,27300.0
2005-09-22 14:40:00,68.34,68.39,68.34,68.39,1000.0,43.1912,43.2228,43.1912,43.2228,1000.0
2005-09-22 14:45:00,68.37,68.39,68.35,68.39,6300.0,43.2101,43.2228,43.1975,43.2228,6300.0
2005-09-22 14:50:00,68.34,68.41,68.34,68.41,4100.0,43.1912,43.2354,43.1912,43.2354,4100.0
2005-09-22 14:55:00,68.38,68.39,68.38,68.39,1300.0,43.2164,43.2228,43.2164,43.2228,1300.0
2005-09-22 15:00:00,68.39,68.39,68.34,68.34,1800.0,43.2228,43.2228,43.1912,43.1912,1800.0
2005-09-22 15:05:00,68.39,68.39,68.3,68.37,91000.0,43.2228,43.2228,43.1659,43.2101,91000.0
2005-09-22 15:10:00,68.4,68.42,68.35,68.41,26000.0,43.2291,43.2417,43.1975,43.2354,26000.0
2005-09-22 15:15:00,68.45,68.48,68.41,68.46,10600.0,43.2607,43.2796,43.2354,43.267,10600.0
2005-09-22 15:20:00,68.5,68.55,68.5,68.55,2600.0,43.2923,43.3239,43.2923,43.3239,2600.0
2005-09-22 15:25:00,68.57,68.61,68.57,68.61,600.0,43.3365,43.3618,43.3365,43.3618,600.0
2005-09-22 15:30:00,68.53,68.55,68.5,68.55,27500.0,43.3112,43.3239,43.2923,43.3239,27500.0
2005-09-22 15:35:00,68.56,68.56,68.49,68.54,2900.0,43.3302,43.3302,43.286,43.3176,2900.0
2005-09-22 15:40:00,68.5,68.54,68.45,68.45,15700.0,43.2923,43.3176,43.2607,43.2607,15700.0
2005-09-22 15:45:00,68.55,68.56,68.49,68.56,4100.0,43.3239,43.3302,43.286,43.3302,4100.0
2005-09-22 15:50:00,68.55,68.58,68.53,68.53,16200.0,43.3239,43.3428,43.3112,43.3112,16200.0
2005-09-22 15:55:00,68.54,68.54,68.46,68.52,8200.0,43.3176,43.3176,43.267,43.3049,8200.0
2005-09-22 16:00:00,68.51,68.52,68.51,68.52,500.0,43.2986,43.3049,43.2986,43.3049,500.0
2005-09-22 16:05:00,68.44,68.44,68.44,68.44,1400.0,43.2544,43.2544,43.2544,43.2544,1400.0
2005-09-22 16:10:00,68.44,68.44,68.44,68.44,0.0,43.2544,43.2544,43.2544,43.2544,0.0
2005-09-23 09:30:00,68.2,68.2,67.9,67.92,21000.0,43.3726,43.3726,43.1818,43.1946,21000.0
2005-09-23 09:35:00,67.9,67.9,67.82,67.84,2700.0,43.1818,43.1818,43.131,43.1437,2700.0
2005-09-23 09:40:00,67.75,67.79,67.75,67.78,3200.0,43.0865,43.1119,43.0865,43.1055,3200.0
2005-09-23 09:45:00,67.84,67.89,67.81,67.81,4600.0,43.1437,43.1755,43.1246,43.1246,4600.0
2005-09-23 09:50:00,67.79,67.8,67.72,67.8,3100.0,43.1119,43.1183,43.0674,43.1183,3100.0
2005-09-23 09:55:00,67.77,67.78,67.74,67.74,10100.0,43.0992,43.1055,43.0801,43.0801,10100.0
2005-09-23 10:00:00,67.81,67.83,67.81,67.83,17100.0,43.1246,43.1373,43.1246,43.1373,17100.0
2005-09-23 10:05:00,67.84,67.84,67.77,67.79,1900.0,43.1437,43.1437,43.0992,43.1119,1900.0
2005-09-23 10:10:00,67.83,67.86,67.78,67.82,1500.0,43.1373,43.1564,43.1055,43.131,1500.0
2005-09-23 10:15:00,67.76,67.76,67.76,67.76,600.0,43.0928,43.0928,43.0928,43.0928,600.0
2005-09-23 10:20:00,67.83,67.87,67.82,67.87,1400.0,43.1373,43.1628,43.131,43.1628,1400.0
2005-09-23 10:25:00,67.89,67.92,67.89,67.91,16600.0,43.1755,43.1946,43.1755,43.1882,16600.0
2005-09-23 10:30:00,67.95,67.95,67.91,67.92,3500.0,43.2136,43.2136,43.1882,43.1946,3500.0
2005-09-23 10:35:00,67.84,67.84,67.84,67.84,100.0,43.1437,43.1437,43.1437,43.1437,100.0
2005-09-23 10:40:00,67.83,67.88,67.83,67.86,2500.0,43.1373,43.1691,43.1373,43.1564,2500.0
2005-09-23 10:45:00,67.84,67.85,67.78,67.85,800.0,43.1437,43.1501,43.1055,43.1501,800.0
2005-09-23 10:50:00,67.85,67.87,67.85,67.86,1100.0,43.1501,43.1628,43.1501,43.1564,1100.0
2005-09-23 10:55:00,67.9,67.93,67.89,67.93,1900.0,43.1818,43.2009,43.1755,43.2009,1900.0
2005-09-23 11:00:00,67.98,67.98,67.95,67.98,5000.0,43.2327,43.2327,43.2136,43.2327,5000.0
2005-09-23 11:05:00,67.91,67.93,67.89,67.89,1700.0,43.1882,43.2009,43.1755,43.1755,1700.0
2005-09-23 11:10:00,67.88,67.95,67.88,67.89,1400.0,43.1691,43.2136,43.1691,43.1755,1400.0
2005-09-23 11:15:00,67.94,67.99,67.92,67.97,3200.0,43.2073,43.2391,43.1946,43.2264,3200.0
2005-09-23 11:20:00,67.97,68.0,67.97,67.99,800.0,43.2264,43.2454,43.2264,43.2391,800.0
2005-09-23 11:25:00,67.99,67.99,67.93,67.93,1500.0,43.2391,43.2391,43.2009,43.2009,1500.0
2005-09-23 11:30:00,67.92,67.95,67.9,67.9,1700.0,43.1946,43.2136,43.1818,43.1818,1700.0
2005-09-23 11:35:00,67.91,67.95,67.87,67.91,3100.0,43.1882,43.2136,43.1628,43.1882,3100.0
2005-09-23 11:40:00,67.9,67.9,67.86,67.9,5200.0,43.1818,43.1818,43.1564,43.1818,5200.0
2005-09-23 11:45:00,67.91,67.94,67.87,67.93,9000.0,43.1882,43.2073,43.1628,43.2009,9000.0
2005-09-23 11:50:00,67.93,67.93,67.93,67.93,300.0,43.2009,43.2009,43.2009,43.2009,300.0
2005-09-23 11:55:00,67.88,67.94,67.88,67.94,1000.0,43.1691,43.2073,43.1691,43.2073,1000.0
2005-09-23 12:00:00,67.94,67.95,67.91,67.95,3500.0,43.2073,43.2136,43.1882,43.2136,3500.0
2005-09-23 12:05:00,67.91,67.95,67.89,67.89,3500.0,43.1882,43.2136,43.1755,43.1755,3500.0
2005-09-23 12:10:00,67.9,67.92,67.9,67.92,1900.0,43.1818,43.1946,43.1818,43.1946,1900.0
2005-09-23 12:15:00,67.92,67.94,67.91,67.91,2200.0,43.1946,43.2073,43.1882,43.1882,2200.0
2005-09-23 12:20:00,67.93,67.93,67.93,67.93,100.0,43.2009,43.2009,43.2009,43.2009,100.0
2005-09-23 12:25:00,67.97,67.97,67.93,67.94,2700.0,43.2264,43.2264,43.2009,43.2073,2700.0
2005-09-23 12:30:00,67.93,67.93,67.89,67.91,800.0,43.2009,43.2009,43.1755,43.1882,800.0
2005-09-23 12:35:00,67.92,67.92,67.92,67.92,400.0,43.1946,43.1946,43.1946,43.1946,400.0
2005-09-23 12:40:00,67.92,67.92,67.92,67.92,0.0,43.1946,43.1946,43.1946,43.1946,0.0
2005-09-23 12:45:00,67.9,67.9,67.89,67.89,1100.0,43.1818,43.1818,43.1755,43.1755,1100.0
2005-09-23 12:50:00,67.9,67.9,67.88,67.9,2200.0,43.1818,43.1818,43.1691,43.1818,2200.0
2005-09-23 12:55:00,67.91,67.91,67.91,67.91,400.0,43.1882,43.1882,43.1882,43.1882,400.0
2005-09-23 13:00:00,67.91,67.96,67.89,67.96,1200.0,43.1882,43.22,43.1755,43.22,1200.0
2005-09-23 13:05:00,67.96,67.98,67.96,67.98,1400.0,43.22,43.2327,43.22,43.2327,1400.0
2005-09-23 13:10:00,67.98,67.98,67.94,67.94,1700.0,43.2327,43.2327,43.2073,43.2073,1700.0
2005-09-23 13:15:00,67.94,67.96,67.91,67.91,300.0,43.2073,43.22,43.1882,43.1882,300.0
2005-09-23 13:20:00,67.93,67.93,67.93,67.93,100.0,43.2009,43.2009,43.2009,43.2009,100.0
2005-09-23 13:25:00,67.94,67.98,67.94,67.97,8400.0,43.2073,43.2327,43.2073,43.2264,8400.0
2005-09-23 13:30:00,67.88,68.02,67.88,67.99,30900.0,43.1691,43.2582,43.1691,43.2391,30900.0
2005-09-23 13:35:00,68.03,68.03,68.0,68.02,400.0,43.2645,43.2645,43.2454,43.2582,400.0
2005-09-23 13:40:00,68.06,68.1,68.06,68.07,3500.0,43.2836,43.309,43.2836,43.29,3500.0
2005-09-23 13:45:00,68.07,68.08,68.05,68.05,400.0,43.29,43.2963,43.2772,43.2772,400.0
2005-09-23 13:50:00,68.03,68.15,68.03,68.15,2200.0,43.2645,43.3408,43.2645,43.3408,2200.0
2005-09-23 13:55:00,68.15,68.19,68.15,68.19,400.0,43.3408,43.3663,43.3408,43.3663,400.0
2005-09-23 14:00:00,68.17,68.19,68.15,68.15,3800.0,43.3536,43.3663,43.3408,43.3408,3800.0
2005-09-23 14:05:00,68.15,68.15,68.15,68.15,0.0,43.3408,43.3408,43.3408,43.3408,0.0
2005-09-23 14:10:00,68.15,68.17,68.15,68.16,32300.0,43.3408,43.3536,43.3408,43.3472,32300.0
2005-09-23 14:15:00,68.16,68.16,68.12,68.12,3300.0,43.3472,43.3472,43.3218,43.3218,3300.0
2005-09-23 14:20:00,68.13,68.16,68.13,68.16,2500.0,43.3281,43.3472,43.3281,43.3472,2500.0
2005-09-23 14:25:00,68.14,68.14,68.12,68.12,1200.0,43.3345,43.3345,43.3218,43.3218,1200.0
2005-09-23 14:30:00,68.13,68.14,68.1,68.1,3200.0,43.3281,43.3345,43.309,43.309,3200.0
2005-09-23 14:35:00,68.1,68.14,68.09,68.09,1800.0,43.309,43.3345,43.3027,43.3027,1800.0
2005-09-23 14:40:00,68.08,68.08,68.05,68.06,3200.0,43.2963,43.2963,43.2772,43.2836,3200.0
2005-09-23 14:45:00,68.11,68.12,68.11,68.12,1700.0,43.3154,43.3218,43.3154,43.3218,1700.0
2005-09-23 14:50:00,68.08,68.14,68.07,68.11,40600.0,43.2963,43.3345,43.29,43.3154,40600.0
2005-09-23 14:55:00,68.1,68.18,68.1,68.13,35700.0,43.309,43.3599,43.309,43.3281,35700.0
2005-09-23 15:00:00,68.13,68.13,68.07,68.07,900.0,43.3281,43.3281,43.29,43.29,900.0
2005-09-23 15:05:00,68.1,68.1,68.1,68.1,1700.0,43.309,43.309,43.309,43.309,1700.0
2005-09-23 15:10:00,68.09,68.14,68.09,68.14,10100.0,43.3027,43.3345,43.3027,43.3345,10100.0
2005-09-23 15:15:00,68.09,68.15,68.09,68.15,3200.0,43.3027,43.3408,43.3027,43.3408,3200.0
2005-09-23 15:20:00,68.12,68.15,68.1,68.15,3700.0,43.3218,43.3408,43.309,43.3408,3700.0
2005-09-23 15:25:00,68.15,68.17,68.13,68.13,19000.0,43.3408,43.3536,43.3281,43.3281,19000.0
2005-09-23 15:30:00,68.16,68.16,68.07,68.12,4000.0,43.3472,43.3472,43.29,43.3218,4000.0
2005-09-23 15:35:00,68.12,68.12,68.04,68.04,9400.0,43.3218,43.3218,43.2709,43.2709,9400.0
2005-09-23 15:40:00,68.05,68.11,68.05,68.06,2800.0,43.2772,43.3154,43.2772,43.2836,2800.0
2005-09-23 15:45:00,68.06,68.06,68.03,68.06,9300.0,43.2836,43.2836,43.2645,43.2836,9300.0
2005-09-23 15:50:00,68.01,68.08,68.01,68.06,6500.0,43.2518,43.2963,43.2518,43.2836,6500.0
2005-09-23 15:55:00,68.06,68.07,68.06,68.07,800.0,43.2836,43.29,43.2836,43.29,800.0
2005-09-23 16:00:00,68.07,68.07,68.07,68.07,0.0,43.29,43.29,43.29,43.29,0.0
2005-09-23 16:05:00,68.07,68.07,68.07,68.07,0.0,43.29,43.29,43.29,43.29,0.0
2005-09-23 16:10:00,68.06,68.06,68.06,68.06,2400.0,43.2836,43.2836,43.2836,43.2836,2400.0
2005-09-26 09:30:00,68.2,68.2,68.2,68.2,100.0,43.3726,43.3726,43.3726,43.3726,100.0
2005-09-26 09:35:00,68.38,68.38,68.22,68.22,24900.0,43.4871,43.4871,43.3854,43.3854,24900.0
2005-09-26 09:40:00,68.35,68.35,68.26,68.26,5600.0,43.468,43.468,43.4108,43.4108,5600.0
2005-09-26 09:45:00,68.34,68.34,68.32,68.32,4400.0,43.4617,43.4617,43.449,43.449,4400.0
2005-09-26 09:50:00,68.32,68.33,68.32,68.33,300.0,43.449,43.4553,43.449,43.4553,300.0
2005-09-26 09:55:00,68.32,68.32,68.2,68.21,4400.0,43.449,43.449,43.3726,43.379,4400.0
2005-09-26 10:00:00,68.26,68.27,68.19,68.19,2300.0,43.4108,43.4172,43.3663,43.3663,2300.0
2005-09-26 10:05:00,68.19,68.27,68.19,68.22,1400.0,43.3663,43.4172,43.3663,43.3854,1400.0
2005-09-26 10:10:00,68.28,68.32,68.25,68.32,1000.0,43.4235,43.449,43.4044,43.449,1000.0
2005-09-26 10:15:00,68.35,68.37,68.34,68.37,1700.0,43.468,43.4808,43.4617,43.4808,1700.0
2005-09-26 10:20:00,68.34,68.41,68.34,68.41,700.0,43.4617,43.5062,43.4617,43.5062,700.0
2005-09-26 10:25:00,68.43,68.43,68.35,68.35,2800.0,43.5189,43.5189,43.468,43.468,2800.0
2005-09-26 10:30:00,68.34,68.37,68.34,68.37,400.0,43.4617,43.4808,43.4617,43.4808,400.0
2005-09-26 10:35:00,68.34,68.34,68.34,68.34,1000.0,43.4617,43.4617,43.4617,43.4617,1000.0
2005-09-26 10:40:00,68.34,68.41,68.34,68.4,2700.0,43.4617,43.5062,43.4617,43.4998,2700.0
2005-09-26 10:45:00,68.4,68.45,68.37,68.4,7700.0,43.4998,43.5316,43.4808,43.4998,7700.0
2005-09-26 10:50:00,68.34,68.34,68.3,68.33,1600.0,43.4617,43.4617,43.4362,43.4553,1600.0
2005-09-26 10:55:00,68.35,68.36,68.34,68.35,2500.0,43.468,43.4744,43.4617,43.468,2500.0
2005-09-26 11:00:00,68.4,68.4,68.35,68.39,4100.0,43.4998,43.4998,43.468,43.4935,4100.0
2005-09-26 11:05:00,68.39,68.41,68.34,68.41,8700.0,43.4935,43.5062,43.4617,43.5062,8700.0
2005-09-26 11:10:00,68.42,68.43,68.35,68.43,2500.0,43.5125,43.5189,43.468,43.5189,2500.0
2005-09-26 11:15:00,68.45,68.47,68.41,68.47,9300.0,43.5316,43.5443,43.5062,43.5443,9300.0
2005-09-26 11:20:00,68.42,68.42,68.42,68.42,300.0,43.5125,43.5125,43.5125,43.5125,300.0
2005-09-26 11:25:00,68.47,68.47,68.39,68.4,4200.0,43.5443,43.5443,43.4935,43.4998,4200.0
2005-09-26 11:30:00,68.42,68.42,68.42,68.42,200.0,43.5125,43.5125,43.5125,43.5125,200.0
2005-09-26 11:35:00,68.41,68.42,68.38,68.42,600.0,43.5062,43.5125,43.4871,43.5125,600.0
2005-09-26 11:40:00,68.42,68.46,68.42,68.45,2200.0,43.5125,43.538,43.5125,43.5316,2200.0
2005-09-26 11:45:00,68.44,68.44,68.43,68.43,2000.0,43.5253,43.5253,43.5189,43.5189,2000.0
2005-09-26 11:50:00,68.39,68.4,68.39,68.4,600.0,43.4935,43.4998,43.4935,43.4998,600.0
2005-09-26 11:55:00,68.38,68.41,68.36,68.39,4500.0,43.4871,43.5062,43.4744,43.4935,4500.0
2005-09-26 12:00:00,68.36,68.36,68.36,68.36,100.0,43.4744,43.4744,43.4744,43.4744,100.0
2005-09-26 12:05:00,68.4,68.43,68.39,68.43,2100.0,43.4998,43.5189,43.4935,43.5189,2100.0
2005-09-26 12:10:00,68.43,68.49,68.43,68.46,2000.0,43.5189,43.5571,43.5189,43.538,2000.0
2005-09-26 12:15:00,68.45,68.48,68.44,68.45,2200.0,43.5316,43.5507,43.5253,43.5316,2200.0
2005-09-26 12:20:00,68.43,68.44,68.43,68.44,200.0,43.5189,43.5253,43.5189,43.5253,200.0
2005-09-26 12:25:00,68.43,68.46,68.43,68.46,1000.0,43.5189,43.538,43.5189,43.538,1000.0
2005-09-26 12:30:00,68.42,68.43,68.42,68.43,2000.0,43.5125,43.5189,43.5125,43.5189,2000.0
2005-09-26 12:35:00,68.38,68.4,68.38,68.39,2900.0,43.4871,43.4998,43.4871,43.4935,2900.0
2005-09-26 12:40:00,68.45,68.45,68.42,68.42,200.0,43.5316,43.5316,43.5125,43.5125,200.0
2005-09-26 12:45:00,68.4,68.4,68.32,68.37,1700.0,43.4998,43.4998,43.449,43.4808,1700.0
2005-09-26 12:50:00,68.33,68.36,68.33,68.36,2000.0,43.4553,43.4744,43.4553,43.4744,2000.0
2005-09-26 12:55:00,68.35,68.4,68.35,68.4,5100.0,43.468,43.4998,43.468,43.4998,5100.0
2005-09-26 13:00:00,68.42,68.42,68.42,68.42,500.0,43.5125,43.5125,43.5125,43.5125,500.0
2005-09-26 13:05:00,68.37,68.39,68.36,68.36,600.0,43.4808,43.4935,43.4744,43.4744,600.0
2005-09-26 13:10:00,68.37,68.37,68.33,68.33,5100.0,43.4808,43.4808,43.4553,43.4553,5100.0
2005-09-26 13:15:00,68.33,68.33,68.3,68.3,3100.0,43.4553,43.4553,43.4362,43.4362,3100.0
2005-09-26 13:20:00,68.25,68.28,68.24,68.25,45000.0,43.4044,43.4235,43.3981,43.4044,45000.0
2005-09-26 13:25:00,68.27,68.27,68.25,68.25,2000.0,43.4172,43.4172,43.4044,43.4044,2000.0
2005-09-26 13:30:00,68.27,68.27,68.23,68.23,300.0,43.4172,43.4172,43.3917,43.3917,300.0
2005-09-26 13:35:00,68.25,68.25,68.19,68.23,2600.0,43.4044,43.4044,43.3663,43.3917,2600.0
2005-09-26 13:40:00,68.23,68.28,68.2,68.28,1200.0,43.3917,43.4235,43.3726,43.4235,1200.0
2005-09-26 13:45:00,68.28,68.28,68.25,68.27,800.0,43.4235,43.4235,43.4044,43.4172,800.0
2005-09-26 13:50:00,68.28,68.28,68.27,68.27,600.0,43.4235,43.4235,43.4172,43.4172,600.0
2005-09-26 13:55:00,68.3,68.3,68.3,68.3,500.0,43.4362,43.4362,43.4362,43.4362,500.0
2005-09-26 14:00:00,68.3,68.3,68.27,68.28,4900.0,43.4362,43.4362,43.4172,43.4235,4900.0
2005-09-26 14:05:00,68.28,68.28,68.24,68.27,3500.0,43.4235,43.4235,43.3981,43.4172,3500.0
2005-09-26 14:10:00,68.28,68.28,68.2,68.2,800.0,43.4235,43.4235,43.3726,43.3726,800.0
2005-09-26 14:15:00,68.2,68.2,68.14,68.14,58800.0,43.3726,43.3726,43.3345,43.3345,58800.0
2005-09-26 14:20:00,68.12,68.12,68.09,68.1,5800.0,43.3218,43.3218,43.3027,43.309,5800.0
2005-09-26 14:25:00,68.14,68.18,68.14,68.15,2700.0,43.3345,43.3599,43.3345,43.3408,2700.0
2005-09-26 14:30:00,68.14,68.16,68.11,68.11,2300.0,43.3345,43.3472,43.3154,43.3154,2300.0
2005-09-26 14:35:00,68.1,68.16,68.1,68.15,6200.0,43.309,43.3472,43.309,43.3408,6200.0
2005-09-26 14:40:00,68.13,68.14,68.02,68.03,10300.0,43.3281,43.3345,43.2582,43.2645,10300.0
2005-09-26 14:45:00,68.02,68.05,68.01,68.05,6800.0,43.2582,43.2772,43.2518,43.2772,6800.0
2005-09-26 14:50:00,68.04,68.09,68.04,68.06,6000.0,43.2709,43.3027,43.2709,43.2836,6000.0
2005-09-26 14:55:00,68.06,68.08,68.02,68.05,4400.0,43.2836,43.2963,43.2582,43.2772,4400.0
2005-09-26 15:00:00,68.08,68.08,68.03,68.06,6600.0,43.2963,43.2963,43.2645,43.2836,6600.0
2005-09-26 15:05:00,68.07,68.08,68.05,68.05,5700.0,43.29,43.2963,43.2772,43.2772,5700.0
2005-09-26 15:10:00,68.08,68.1,68.07,68.1,2600.0,43.2963,43.309,43.29,43.309,2600.0
2005-09-26 15:15:00,68.08,68.1,68.07,68.07,5000.0,43.2963,43.309,43.29,43.29,5000.0
2005-09-26 15:20:00,68.1,68.11,68.08,68.08,4200.0,43.309,43.3154,43.2963,43.2963,4200.0
2005-09-26 15:25:00,68.1,68.1,68.05,68.07,9900.0,43.309,43.309,43.2772,43.29,9900.0
2005-09-26 15:30:00,68.06,68.14,68.06,68.14,8500.0,43.2836,43.3345,43.2836,43.3345,8500.0
2005-09-26 15:35:00,68.14,68.18,68.14,68.18,19300.0,43.3345,43.3599,43.3345,43.3599,19300.0
2005-09-26 15:40:00,68.15,68.18,68.12,68.14,39100.0,43.3408,43.3599,43.3218,43.3345,39100.0
2005-09-26 15:45:00,68.18,68.28,68.18,68.27,52600.0,43.3599,43.4235,43.3599,43.4172,52600.0
2005-09-26 15:50:00,68.26,68.27,68.2,68.23,14600.0,43.4108,43.4172,43.3726,43.3917,14600.0
2005-09-26 15:55:00,68.22,68.22,68.18,68.18,3700.0,43.3854,43.3854,43.3599,43.3599,3700.0
2005-09-26 16:00:00,68.16,68.22,68.16,68.22,59700.0,43.3472,43.3854,43.3472,43.3854,59700.0
2005-09-26 16:05:00,68.22,68.22,68.22,68.22,0.0,43.3854,43.3854,43.3854,43.3854,0.0
2005-09-26 16:10:00,68.22,68.22,68.22,68.22,0.0,43.3854,43.3854,43.3854,43.3854,0.0
2005-09-27 09:30:00,68.24,68.3,68.1,68.24,31000.0,43.3981,43.4362,43.309,43.3981,31000.0
2005-09-27 09:35:00,68.2,68.2,68.13,68.13,331600.0,43.3726,43.3726,43.3281,43.3281,331600.0
2005-09-27 09:40:00,68.19,68.19,68.11,68.11,5100.0,43.3663,43.3663,43.3154,43.3154,5100.0
2005-09-27 09:45:00,68.15,68.22,68.14,68.14,10200.0,43.3408,43.3854,43.3345,43.3345,10200.0
2005-09-27 09:50:00,68.14,68.22,68.14,68.18,2800.0,43.3345,43.3854,43.3345,43.3599,2800.0
2005-09-27 09:55:00,68.18,68.22,68.18,68.22,12700.0,43.3599,43.3854,43.3599,43.3854,12700.0
2005-09-27 10:00:00,68.13,68.14,68.01,68.02,25900.0,43.3281,43.3345,43.2518,43.2582,25900.0
2005-09-27 10:05:00,68.05,68.07,68.0,68.06,10900.0,43.2772,43.29,43.2454,43.2836,10900.0
2005-09-27 10:10:00,68.05,68.05,68.01,68.02,11100.0,43.2772,43.2772,43.2518,43.2582,11100.0
2005-09-27 10:15:00,68.01,68.05,67.98,68.01,19000.0,43.2518,43.2772,43.2327,43.2518,19000.0
2005-09-27 10:20:00,68.01,68.03,68.01,68.01,18400.0,43.2518,43.2645,43.2518,43.2518,18400.0
2005-09-27 10:25:00,67.98,68.04,67.98,68.02,5400.0,43.2327,43.2709,43.2327,43.2582,5400.0
2005-09-27 10:30:00,68.02,68.04,68.02,68.02,11400.0,43.2582,43.2709,43.2582,43.2582,11400.0
2005-09-27 10:35:00,68.01,68.01,67.95,67.95,20400.0,43.2518,43.2518,43.2136,43.2136,20400.0
2005-09-27 10:40:00,67.95,68.0,67.93,67.96,18600.0,43.2136,43.2454,43.2009,43.22,18600.0
2005-09-27 10:45:00,67.95,67.95,67.89,67.89,7600.0,43.2136,43.2136,43.1755,43.1755,7600.0
2005-09-27 10:50:00,67.89,67.89,67.86,67.87,7000.0,43.1755,43.1755,43.1564,43.1628,7000.0
2005-09-27 10:55:00,67.95,67.95,67.92,67.92,900.0,43.2136,43.2136,43.1946,43.1946,900.0
2005-09-27 11:00:00,67.94,67.94,67.9,67.93,19400.0,43.2073,43.2073,43.1818,43.2009,19400.0
2005-09-27 11:05:00,67.95,67.98,67.9,67.98,191700.0,43.2136,43.2327,43.1818,43.2327,191700.0
2005-09-27 11:10:00,67.98,67.98,67.96,67.98,1400.0,43.2327,43.2327,43.22,43.2327,1400.0
2005-09-27 11:15:00,67.98,67.99,67.95,67.95,1500.0,43.2327,43.2391,43.2136,43.2136,1500.0
2005-09-27 11:20:00,67.97,68.02,67.97,68.02,1600.0,43.2264,43.2582,43.2264,43.2582,1600.0
2005-09-27 11:25:00,68.01,68.02,68.01,68.02,200.0,43.2518,43.2582,43.2518,43.2582,200.0
2005-09-27 11:30:00,68.0,68.0,67.92,67.92,3500.0,43.2454,43.2454,43.1946,43.1946,3500.0
2005-09-27 11:35:00,67.92,67.93,67.89,67.89,800.0,43.1946,43.2009,43.1755,43.1755,800.0
2005-09-27 11:40:00,67.88,67.91,67.88,67.91,3300.0,43.1691,43.1882,43.1691,43.1882,3300.0
2005-09-27 11:45:00,67.92,67.93,67.88,67.93,6500.0,43.1946,43.2009,43.1691,43.2009,6500.0
2005-09-27 11:50:00,67.93,67.93,67.9,67.92,3800.0,43.2009,43.2009,43.1818,43.1946,3800.0
2005-09-27 11:55:00,67.91,67.97,67.91,67.97,8800.0,43.1882,43.2264,43.1882,43.2264,8800.0
2005-09-27 12:00:00,67.98,68.0,67.94,68.0,4800.0,43.2327,43.2454,43.2073,43.2454,4800.0
2005-09-27 12:05:00,68.0,68.0,68.0,68.0,0.0,43.2454,43.2454,43.2454,43.2454,0.0
2005-09-27 12:10:00,67.97,67.97,67.91,67.94,700.0,43.2264,43.2264,43.1882,43.2073,700.0
2005-09-27 12:15:00,67.94,67.96,67.92,67.96,2200.0,43.2073,43.22,43.1946,43.22,2200.0
2005-09-27 12:20:00,67.96,67.98,67.95,67.95,9200.0,43.22,43.2327,43.2136,43.2136,9200.0
2005-09-27 12:25:00,67.96,67.97,67.94,67.95,3000.0,43.22,43.2264,43.2073,43.2136,3000.0
2005-09-27 12:30:00,67.95,67.95,67.95,67.95,200.0,43.2136,43.2136,43.2136,43.2136,200.0
2005-09-27 12:35:00,67.94,67.99,67.94,67.99,2300.0,43.2073,43.2391,43.2073,43.2391,2300.0
2005-09-27 12:40:00,67.99,67.99,67.96,67.99,2800.0,43.2391,43.2391,43.22,43.2391,2800.0
2005-09-27 12:45:00,67.99,68.04,67.99,68.03,21200.0,43.2391,43.2709,43.2391,43.2645,21200.0
2005-09-27 12:50:00,68.04,68.04,67.99,68.03,3100.0,43.2709,43.2709,43.2391,43.2645,3100.0
2005-09-27 12:55:00,68.02,68.02,68.0,68.0,1600.0,43.2582,43.2582,43.2454,43.2454,1600.0
2005-09-27 13:00:00,68.01,68.02,67.96,67.99,11600.0,43.2518,43.2582,43.22,43.2391,11600.0
2005-09-27 13:05:00,67.98,67.98,67.98,67.98,100.0,43.2327,43.2327,43.2327,43.2327,100.0
2005-09-27 13:10:00,67.97,67.97,67.96,67.96,2100.0,43.2264,43.2264,43.22,43.22,2100.0
2005-09-27 13:15:00,67.96,67.96,67.96,67.96,1200.0,43.22,43.22,43.22,43.22,1200.0
2005-09-27 13:20:00,67.95,67.96,67.91,67.91,5400.0,43.2136,43.22,43.1882,43.1882,5400.0
2005-09-27 13:25:00,67.92,68.0,67.92,68.0,6400.0,43.1946,43.2454,43.1946,43.2454,6400.0
2005-09-27 13:30:00,68.04,68.04,68.02,68.02,1200.0,43.2709,43.2709,43.2582,43.2582,1200.0
2005-09-27 13:35:00,68.03,68.04,67.99,68.04,5600.0,43.2645,43.2709,43.2391,43.2709,5600.0
2005-09-27 13:40:00,68.03,68.03,68.03,68.03,400.0,43.2645,43.2645,43.2645,43.2645,400.0
2005-09-27 13:45:00,68.03,68.03,68.03,68.03,0.0,43.2645,43.2645,43.2645,43.2645,0.0
2005-09-27 13:50:00,68.0,68.03,67.96,68.03,9800.0,43.2454,43.2645,43.22,43.2645,9800.0
2005-09-27 13:55:00,68.07,68.07,68.03,68.03,500.0,43.29,43.29,43.2645,43.2645,500.0
2005-09-27 14:00:00,68.08,68.1,68.05,68.05,3600.0,43.2963,43.309,43.2772,43.2772,3600.0
2005-09-27 14:05:00,68.05,68.08,68.04,68.05,1300.0,43.2772,43.2963,43.2709,43.2772,1300.0
2005-09-27 14:10:00,68.08,68.09,68.08,68.09,4200.0,43.2963,43.3027,43.2963,43.3027,4200.0
2005-09-27 14:15:00,68.06,68.08,68.06,68.08,7400.0,43.2836,43.2963,43.2836,43.2963,7400.0
2005-09-27 14:20:00,68.07,68.07,68.03,68.05,4000.0,43.29,43.29,43.2645,43.2772,4000.0
2005-09-27 14:25:00,68.05,68.08,68.05,68.08,3100.0,43.2772,43.2963,43.2772,43.2963,3100.0
2005-09-27 14:30:00,68.13,68.13,68.07,68.1,10100.0,43.3281,43.3281,43.29,43.309,10100.0
2005-09-27 14:35:00,68.1,68.1,68.05,68.07,5300.0,43.309,43.309,43.2772,43.29,5300.0
2005-09-27 14:40:00,68.07,68.1,68.06,68.08,2400.0,43.29,43.309,43.2836,43.2963,2400.0
2005-09-27 14:45:00,68.08,68.17,68.08,68.16,5600.0,43.2963,43.3536,43.2963,43.3472,5600.0
2005-09-27 14:50:00,68.16,68.17,68.11,68.17,3600.0,43.3472,43.3536,43.3154,43.3536,3600.0
2005-09-27 14:55:00,68.16,68.31,68.16,68.29,6300.0,43.3472,43.4426,43.3472,43.4299,6300.0
2005-09-27 15:00:00,68.31,68.37,68.31,68.34,4700.0,43.4426,43.4808,43.4426,43.4617,4700.0
2005-09-27 15:05:00,68.3,68.33,68.24,68.3,4300.0,43.4362,43.4553,43.3981,43.4362,4300.0
2005-09-27 15:10:00,68.31,68.36,68.3,68.3,6400.0,43.4426,43.4744,43.4362,43.4362,6400.0
2005-09-27 15:15:00,68.32,68.32,68.28,68.28,5000.0,43.449,43.449,43.4235,43.4235,5000.0
2005-09-27 15:20:00,68.3,68.3,68.23,68.27,9900.0,43.4362,43.4362,43.3917,43.4172,9900.0
2005-09-27 15:25:00,68.26,68.33,68.25,68.33,22500.0,43.4108,43.4553,43.4044,43.4553,22500.0
2005-09-27 15:30:00,68.29,68.29,68.19,68.23,4600.0,43.4299,43.4299,43.3663,43.3917,4600.0
2005-09-27 15:35:00,68.23,68.24,68.16,68.18,12500.0,43.3917,43.3981,43.3472,43.3599,12500.0
2005-09-27 15:40:00,68.19,68.21,68.09,68.09,5700.0,43.3663,43.379,43.3027,43.3027,5700.0
2005-09-27 15:45:00,68.1,68.21,68.1,68.18,6400.0,43.309,43.379,43.309,43.3599,6400.0
2005-09-27 15:50:00,68.18,68.18,68.1,68.14,2900.0,43.3599,43.3599,43.309,43.3345,2900.0
2005-09-27 15:55:00,68.18,68.19,68.16,68.16,1800.0,43.3599,43.3663,43.3472,43.3472,1800.0
2005-09-27 16:00:00,68.17,68.17,68.17,68.17,4900.0,43.3536,43.3536,43.3536,43.3536,4900.0
2005-09-27 16:05:00,68.24,68.24,68.24,68.24,1200.0,43.3981,43.3981,43.3981,43.3981,1200.0
2005-09-27 16:10:00,68.24,68.24,68.24,68.24,0.0,43.3981,43.3981,43.3981,43.3981,0.0
2005-09-28 09:30:00,68.4,68.4,68.26,68.33,14100.0,43.4998,43.4998,43.4108,43.4553,14100.0
2005-09-28 09:35:00,68.39,68.47,68.39,68.47,2400.0,43.4935,43.5443,43.4935,43.5443,2400.0
2005-09-28 09:40:00,68.37,68.37,68.35,68.35,10100.0,43.4808,43.4808,43.468,43.468,10100.0
2005-09-28 09:45:00,68.37,68.46,68.37,68.46,12200.0,43.4808,43.538,43.4808,43.538,12200.0
2005-09-28 09:50:00,68.41,68.47,68.41,68.46,76900.0,43.5062,43.5443,43.5062,43.538,76900.0
2005-09-28 09:55:00,68.43,68.43,68.39,68.39,25100.0,43.5189,43.5189,43.4935,43.4935,25100.0
2005-09-28 10:00:00,68.43,68.43,68.41,68.41,10000.0,43.5189,43.5189,43.5062,43.5062,10000.0
2005-09-28 10:05:00,68.35,68.39,68.35,68.35,8600.0,43.468,43.4935,43.468,43.468,8600.0
2005-09-28 10:10:00,68.35,68.39,68.32,68.32,3600.0,43.468,43.4935,43.449,43.449,3600.0
2005-09-28 10:15:00,68.38,68.38,68.38,68.38,1000.0,43.4871,43.4871,43.4871,43.4871,1000.0
2005-09-28 10:20:00,68.42,68.42,68.4,68.41,1100.0,43.5125,43.5125,43.4998,43.5062,1100.0
2005-09-28 10:25:00,68.41,68.42,68.38,68.42,700.0,43.5062,43.5125,43.4871,43.5125,700.0
2005-09-28 10:30:00,68.45,68.46,68.4,68.4,4700.0,43.5316,43.538,43.4998,43.4998,4700.0
2005-09-28 10:35:00,68.42,68.42,68.35,68.4,7400.0,43.5125,43.5125,43.468,43.4998,7400.0
2005-09-28 10:40:00,68.37,68.37,68.31,68.35,2700.0,43.4808,43.4808,43.4426,43.468,2700.0
2005-09-28 10:45:00,68.35,68.4,68.35,68.38,1800.0,43.468,43.4998,43.468,43.4871,1800.0
2005-09-28 10:50:00,68.42,68.43,68.4,68.4,7400.0,43.5125,43.5189,43.4998,43.4998,7400.0
2005-09-28 10:55:00,68.41,68.41,68.38,68.4,1400.0,43.5062,43.5062,43.4871,43.4998,1400.0
2005-09-28 11:00:00,68.35,68.35,68.35,68.35,100.0,43.468,43.468,43.468,43.468,100.0
2005-09-28 11:05:00,68.36,68.39,68.35,68.39,1600.0,43.4744,43.4935,43.468,43.4935,1600.0
2005-09-28 11:10:00,68.39,68.39,68.35,68.35,2200.0,43.4935,43.4935,43.468,43.468,2200.0
2005-09-28 11:15:00,68.4,68.4,68.4,68.4,500.0,43.4998,43.4998,43.4998,43.4998,500.0
2005-09-28 11:20:00,68.4,68.4,68.36,68.4,6200.0,43.4998,43.4998,43.4744,43.4998,6200.0
2005-09-28 11:25:00,68.4,68.43,68.4,68.42,1000.0,43.4998,43.5189,43.4998,43.5125,1000.0
2005-09-28 11:30:00,68.41,68.41,68.41,68.41,800.0,43.5062,43.5062,43.5062,43.5062,800.0
2005-09-28 11:35:00,68.37,68.4,68.37,68.38,2700.0,43.4808,43.4998,43.4808,43.4871,2700.0
2005-09-28 11:40:00,68.37,68.37,68.3,68.3,2700.0,43.4808,43.4808,43.4362,43.4362,2700.0
2005-09-28 11:45:00,68.31,68.32,68.25,68.25,3500.0,43.4426,43.449,43.4044,43.4044,3500.0
2005-09-28 11:50:00,68.25,68.31,68.25,68.28,2500.0,43.4044,43.4426,43.4044,43.4235,2500.0
2005-09-28 11:55:00,68.28,68.3,68.26,68.26,12800.0,43.4235,43.4362,43.4108,43.4108,12800.0
2005-09-28 12:00:00,68.28,68.28,68.28,68.28,500.0,43.4235,43.4235,43.4235,43.4235,500.0
2005-09-28 12:05:00,68.29,68.29,68.25,68.25,11000.0,43.4299,43.4299,43.4044,43.4044,11000.0
2005-09-28 12:10:00,68.2,68.2,68.11,68.14,14300.0,43.3726,43.3726,43.3154,43.3345,14300.0
2005-09-28 12:15:00,68.17,68.17,68.17,68.17,200.0,43.3536,43.3536,43.3536,43.3536,200.0
2005-09-28 12:20:00,68.15,68.19,68.15,68.19,1600.0,43.3408,43.3663,43.3408,43.3663,1600.0
2005-09-28 12:25:00,68.19,68.19,68.16,68.19,3300.0,43.3663,43.3663,43.3472,43.3663,3300.0
2005-09-28 12:30:00,68.16,68.18,68.16,68.18,400.0,43.3472,43.3599,43.3472,43.3599,400.0
2005-09-28 12:35:00,68.21,68.21,68.21,68.21,3300.0,43.379,43.379,43.379,43.379,3300.0
2005-09-28 12:40:00,68.17,68.23,68.17,68.23,5900.0,43.3536,43.3917,43.3536,43.3917,5900.0
2005-09-28 12:45:00,68.24,68.24,68.24,68.24,100.0,43.3981,43.3981,43.3981,43.3981,100.0
2005-09-28 12:50:00,68.17,68.17,68.17,68.17,80000.0,43.3536,43.3536,43.3536,43.3536,80000.0
2005-09-28 12:55:00,68.21,68.21,68.17,68.2,4100.0,43.379,43.379,43.3536,43.3726,4100.0
2005-09-28 13:00:00,68.2,68.21,68.2,68.21,13600.0,43.3726,43.379,43.3726,43.379,13600.0
2005-09-28 13:05:00,68.21,68.24,68.21,68.24,300.0,43.379,43.3981,43.379,43.3981,300.0
2005-09-28 13:10:00,68.2,68.2,68.17,68.17,800.0,43.3726,43.3726,43.3536,43.3536,800.0
2005-09-28 13:15:00,68.18,68.18,68.15,68.18,1100.0,43.3599,43.3599,43.3408,43.3599,1100.0
2005-09-28 13:20:00,68.17,68.18,68.15,68.15,600.0,43.3536,43.3599,43.3408,43.3408,600.0
2005-09-28 13:25:00,68.2,68.2,68.2,68.2,100.0,43.3726,43.3726,43.3726,43.3726,100.0
2005-09-28 13:30:00,68.1,68.1,68.06,68.09,4900.0,43.309,43.309,43.2836,43.3027,4900.0
2005-09-28 13:35:00,68.05,68.09,68.02,68.05,2900.0,43.2772,43.3027,43.2582,43.2772,2900.0
2005-09-28 13:40:00,68.13,68.13,68.07,68.11,4300.0,43.3281,43.3281,43.29,43.3154,4300.0
2005-09-28 13:45:00,68.07,68.07,68.04,68.05,3200.0,43.29,43.29,43.2709,43.2772,3200.0
2005-09-28 13:50:00,68.06,68.1,68.06,68.1,10500.0,43.2836,43.309,43.2836,43.309,10500.0
2005-09-28 13:55:00,68.1,68.1,68.1,68.1,700.0,43.309,43.309,43.309,43.309,700.0
2005-09-28 14:00:00,68.1,68.16,68.1,68.16,2000.0,43.309,43.3472,43.309,43.3472,2000.0
2005-09-28 14:05:00,68.13,68.13,68.1,68.12,3100.0,43.3281,43.3281,43.309,43.3218,3100.0
2005-09-28 14:10:00,68.18,68.22,68.16,68.2,9000.0,43.3599,43.3854,43.3472,43.3726,9000.0
2005-09-28 14:15:00,68.19,68.21,68.19,68.2,2100.0,43.3663,43.379,43.3663,43.3726,2100.0
2005-09-28 14:20:00,68.21,68.26,68.18,68.26,10000.0,43.379,43.4108,43.3599,43.4108,10000.0
2005-09-28 14:25:00,68.34,68.4,68.29,68.37,6800.0,43.4617,43.4998,43.4299,43.4808,6800.0
2005-09-28 14:30:00,68.36,68.37,68.33,68.37,24700.0,43.4744,43.4808,43.4553,43.4808,24700.0
2005-09-28 14:35:00,68.32,68.37,68.3,68.37,15200.0,43.449,43.4808,43.4362,43.4808,15200.0
2005-09-28 14:40:00,68.34,68.38,68.3,68.38,2100.0,43.4617,43.4871,43.4362,43.4871,2100.0
2005-09-28 14:45:00,68.33,68.36,68.31,68.35,1900.0,43.4553,43.4744,43.4426,43.468,1900.0
2005-09-28 14:50:00,68.34,68.37,68.34,68.37,10800.0,43.4617,43.4808,43.4617,43.4808,10800.0
2005-09-28 14:55:00,68.34,68.37,68.31,68.31,5700.0,43.4617,43.4808,43.4426,43.4426,5700.0
2005-09-28 15:00:00,68.3,68.37,68.3,68.36,10300.0,43.4362,43.4808,43.4362,43.4744,10300.0
2005-09-28 15:05:00,68.35,68.35,68.3,68.32,1100.0,43.468,43.468,43.4362,43.449,1100.0
2005-09-28 15:10:00,68.34,68.34,68.32,68.33,2800.0,43.4617,43.4617,43.449,43.4553,2800.0
2005-09-28 15:15:00,68.33,68.38,68.29,68.29,7200.0,43.4553,43.4871,43.4299,43.4299,7200.0
2005-09-28 15:20:00,68.3,68.31,68.27,68.31,5700.0,43.4362,43.4426,43.4172,43.4426,5700.0
2005-09-28 15:25:00,68.33,68.33,68.33,68.33,600.0,43.4553,43.4553,43.4553,43.4553,600.0
2005-09-28 15:30:00,68.33,68.4,68.33,68.4,5200.0,43.4553,43.4998,43.4553,43.4998,5200.0
2005-09-28 15:35:00,68.4,68.4,68.31,68.36,14100.0,43.4998,43.4998,43.4426,43.4744,14100.0
2005-09-28 15:40:00,68.36,68.36,68.3,68.35,14300.0,43.4744,43.4744,43.4362,43.468,14300.0
2005-09-28 15:45:00,68.33,68.33,68.31,68.32,17600.0,43.4553,43.4553,43.4426,43.449,17600.0
2005-09-28 15:50:00,68.32,68.32,68.24,68.32,3500.0,43.449,43.449,43.3981,43.449,3500.0
2005-09-28 15:55:00,68.31,68.32,68.27,68.3,17100.0,43.4426,43.449,43.4172,43.4362,17100.0
2005-09-28 16:00:00,68.29,68.29,68.29,68.29,700.0,43.4299,43.4299,43.4299,43.4299,700.0
2005-09-28 16:05:00,68.24,68.24,68.24,68.24,3300.0,43.3981,43.3981,43.3981,43.3981,3300.0
2005-09-28 16:10:00,68.24,68.24,68.24,68.24,0.0,43.3981,43.3981,43.3981,43.3981,0.0
2005-09-29 09:30:00,68.32,68.32,68.2,68.22,43300.0,43.449,43.449,43.3726,43.3854,43300.0
2005-09-29 09:35:00,68.2,68.23,68.13,68.18,29100.0,43.3726,43.3917,43.3281,43.3599,29100.0
2005-09-29 09:40:00,68.16,68.19,68.15,68.18,28800.0,43.3472,43.3663,43.3408,43.3599,28800.0
2005-09-29 09:45:00,68.16,68.16,68.06,68.06,16200.0,43.3472,43.3472,43.2836,43.2836,16200.0
2005-09-29 09:50:00,68.11,68.16,68.11,68.16,13300.0,43.3154,43.3472,43.3154,43.3472,13300.0
2005-09-29 09:55:00,68.19,68.19,68.11,68.11,900.0,43.3663,43.3663,43.3154,43.3154,900.0
2005-09-29 10:00:00,68.08,68.14,68.08,68.13,5700.0,43.2963,43.3345,43.2963,43.3281,5700.0
2005-09-29 10:05:00,68.12,68.17,68.12,68.17,1900.0,43.3218,43.3536,43.3218,43.3536,1900.0
2005-09-29 10:10:00,68.17,68.18,68.17,68.17,800.0,43.3536,43.3599,43.3536,43.3536,800.0
2005-09-29 10:15:00,68.17,68.22,68.16,68.2,105700.0,43.3536,43.3854,43.3472,43.3726,105700.0
2005-09-29 10:20:00,68.17,68.2,68.1,68.18,120400.0,43.3536,43.3726,43.309,43.3599,120400.0
2005-09-29 10:25:00,68.18,68.25,68.18,68.25,2000.0,43.3599,43.4044,43.3599,43.4044,2000.0
2005-09-29 10:30:00,68.21,68.25,68.17,68.25,7500.0,43.379,43.4044,43.3536,43.4044,7500.0
2005-09-29 10:35:00,68.23,68.25,68.2,68.25,8100.0,43.3917,43.4044,43.3726,43.4044,8100.0
2005-09-29 10:40:00,68.25,68.25,68.25,68.25,0.0,43.4044,43.4044,43.4044,43.4044,0.0
2005-09-29 10:45:00,68.16,68.16,68.16,68.16,800.0,43.3472,43.3472,43.3472,43.3472,800.0
2005-09-29 10:50:00,68.1,68.18,68.1,68.16,2400.0,43.309,43.3599,43.309,43.3472,2400.0
2005-09-29 10:55:00,68.11,68.11,68.07,68.07,39600.0,43.3154,43.3154,43.29,43.29,39600.0
2005-09-29 11:00:00,68.07,68.09,68.06,68.08,7800.0,43.29,43.3027,43.2836,43.2963,7800.0
2005-09-29 11:05:00,68.05,68.05,67.99,67.99,10200.0,43.2772,43.2772,43.2391,43.2391,10200.0
2005-09-29 11:10:00,67.99,67.99,67.99,67.99,0.0,43.2391,43.2391,43.2391,43.2391,0.0
2005-09-29 11:15:00,68.05,68.08,68.05,68.05,9300.0,43.2772,43.2963,43.2772,43.2772,9300.0
2005-09-29 11:20:00,68.09,68.22,68.09,68.22,8700.0,43.3027,43.3854,43.3027,43.3854,8700.0
2005-09-29 11:25:00,68.16,68.18,68.12,68.12,5000.0,43.3472,43.3599,43.3218,43.3218,5000.0
2005-09-29 11:30:00,68.12,68.13,68.09,68.12,1900.0,43.3218,43.3281,43.3027,43.3218,1900.0
2005-09-29 11:35:00,68.14,68.16,68.11,68.16,8500.0,43.3345,43.3472,43.3154,43.3472,8500.0
2005-09-29 11:40:00,68.22,68.22,68.17,68.2,6800.0,43.3854,43.3854,43.3536,43.3726,6800.0
2005-09-29 11:45:00,68.19,68.24,68.18,68.24,6900.0,43.3663,43.3981,43.3599,43.3981,6900.0
2005-09-29 11:50:00,68.25,68.43,68.25,68.39,8100.0,43.4044,43.5189,43.4044,43.4935,8100.0
2005-09-29 11:55:00,68.4,68.45,68.37,68.39,25600.0,43.4998,43.5316,43.4808,43.4935,25600.0
2005-09-29 12:00:00,68.4,68.43,68.37,68.41,45400.0,43.4998,43.5189,43.4808,43.5062,45400.0
2005-09-29 12:05:00,68.42,68.43,68.33,68.36,9400.0,43.5125,43.5189,43.4553,43.4744,9400.0
2005-09-29 12:10:00,68.41,68.42,68.35,68.38,16000.0,43.5062,43.5125,43.468,43.4871,16000.0
2005-09-29 12:15:00,68.38,68.4,68.33,68.34,19300.0,43.4871,43.4998,43.4553,43.4617,19300.0
2005-09-29 12:20:00,68.37,68.39,68.33,68.39,2300.0,43.4808,43.4935,43.4553,43.4935,2300.0
2005-09-29 12:25:00,68.34,68.39,68.34,68.39,2500.0,43.4617,43.4935,43.4617,43.4935,2500.0
2005-09-29 12:30:00,68.39,68.39,68.3,68.3,3600.0,43.4935,43.4935,43.4362,43.4362,3600.0
2005-09-29 12:35:00,68.39,68.4,68.39,68.4,1800.0,43.4935,43.4998,43.4935,43.4998,1800.0
2005-09-29 12:40:00,68.41,68.41,68.35,68.36,7300.0,43.5062,43.5062,43.468,43.4744,7300.0
2005-09-29 12:45:00,68.35,68.4,68.34,68.34,4200.0,43.468,43.4998,43.4617,43.4617,4200.0
2005-09-29 12:50:00,68.4,68.43,68.4,68.42,3000.0,43.4998,43.5189,43.4998,43.5125,3000.0
2005-09-29 12:55:00,68.42,68.43,68.42,68.42,3200.0,43.5125,43.5189,43.5125,43.5125,3200.0
2005-09-29 13:00:00,68.45,68.5,68.43,68.49,5200.0,43.5316,43.5634,43.5189,43.5571,5200.0
2005-09-29 13:05:00,68.5,68.52,68.46,68.5,8800.0,43.5634,43.5761,43.538,43.5634,8800.0
2005-09-29 13:10:00,68.44,68.51,68.42,68.44,37800.0,43.5253,43.5698,43.5125,43.5253,37800.0
2005-09-29 13:15:00,68.49,68.65,68.49,68.65,4400.0,43.5571,43.6588,43.5571,43.6588,4400.0
2005-09-29 13:20:00,68.63,68.68,68.6,68.68,5700.0,43.6461,43.6779,43.627,43.6779,5700.0
2005-09-29 13:25:00,68.67,68.68,68.66,68.66,3800.0,43.6715,43.6779,43.6652,43.6652,3800.0
2005-09-29 13:30:00,68.64,68.73,68.64,68.7,10600.0,43.6525,43.7097,43.6525,43.6906,10600.0
2005-09-29 13:35:00,68.74,68.74,68.61,68.61,13100.0,43.7161,43.7161,43.6334,43.6334,13100.0
2005-09-29 13:40:00,68.6,68.66,68.6,68.64,5800.0,43.627,43.6652,43.627,43.6525,5800.0
2005-09-29 13:45:00,68.64,68.66,68.58,68.66,5200.0,43.6525,43.6652,43.6143,43.6652,5200.0
2005-09-29 13:50:00,68.67,68.69,68.63,68.69,4000.0,43.6715,43.6843,43.6461,43.6843,4000.0
2005-09-29 13:55:00,68.66,68.69,68.61,68.65,20000.0,43.6652,43.6843,43.6334,43.6588,20000.0
2005-09-29 14:00:00,68.66,68.78,68.65,68.77,6200.0,43.6652,43.7415,43.6588,43.7351,6200.0
2005-09-29 14:05:00,68.78,68.87,68.78,68.85,16700.0,43.7415,43.7987,43.7415,43.786,16700.0
2005-09-29 14:10:00,68.86,68.86,68.8,68.8,35100.0,43.7924,43.7924,43.7542,43.7542,35100.0
2005-09-29 14:15:00,68.78,68.8,68.74,68.79,12600.0,43.7415,43.7542,43.7161,43.7479,12600.0
2005-09-29 14:20:00,68.78,68.8,68.75,68.76,4100.0,43.7415,43.7542,43.7224,43.7288,4100.0
2005-09-29 14:25:00,68.8,68.85,68.79,68.84,20900.0,43.7542,43.786,43.7479,43.7797,20900.0
2005-09-29 14:30:00,68.81,68.84,68.8,68.82,8500.0,43.7606,43.7797,43.7542,43.7669,8500.0
2005-09-29 14:35:00,68.82,68.82,68.79,68.82,9500.0,43.7669,43.7669,43.7479,43.7669,9500.0
2005-09-29 14:40:00,68.83,68.92,68.83,68.85,7700.0,43.7733,43.8305,43.7733,43.786,7700.0
2005-09-29 14:45:00,68.85,68.89,68.77,68.77,14900.0,43.786,43.8115,43.7351,43.7351,14900.0
2005-09-29 14:50:00,68.76,68.87,68.76,68.84,5400.0,43.7288,43.7987,43.7288,43.7797,5400.0
2005-09-29 14:55:00,68.84,68.84,68.79,68.8,6700.0,43.7797,43.7797,43.7479,43.7542,6700.0
2005-09-29 15:00:00,68.86,68.86,68.81,68.85,8000.0,43.7924,43.7924,43.7606,43.786,8000.0
2005-09-29 15:05:00,68.87,68.87,68.8,68.85,15700.0,43.7987,43.7987,43.7542,43.786,15700.0
2005-09-29 15:10:00,68.86,68.89,68.86,68.88,4300.0,43.7924,43.8115,43.7924,43.8051,4300.0
2005-09-29 15:15:00,68.87,68.9,68.86,68.89,23400.0,43.7987,43.8178,43.7924,43.8115,23400.0
2005-09-29 15:20:00,68.9,68.97,68.9,68.97,11700.0,43.8178,43.8623,43.8178,43.8623,11700.0
2005-09-29 15:25:00,68.98,69.01,68.94,68.97,8200.0,43.8687,43.8878,43.8433,43.8623,8200.0
2005-09-29 15:30:00,68.96,68.96,68.88,68.93,6000.0,43.856,43.856,43.8051,43.8369,6000.0
2005-09-29 15:35:00,68.93,68.94,68.9,68.94,30300.0,43.8369,43.8433,43.8178,43.8433,30300.0
2005-09-29 15:40:00,68.94,68.94,68.9,68.93,7400.0,43.8433,43.8433,43.8178,43.8369,7400.0
2005-09-29 15:45:00,68.9,68.95,68.88,68.88,12300.0,43.8178,43.8496,43.8051,43.8051,12300.0
2005-09-29 15:50:00,68.92,68.98,68.89,68.93,35800.0,43.8305,43.8687,43.8115,43.8369,35800.0
2005-09-29 15:55:00,68.93,68.94,68.91,68.93,80300.0,43.8369,43.8433,43.8242,43.8369,80300.0
2005-09-29 16:00:00,68.93,68.93,68.93,68.93,0.0,43.8369,43.8369,43.8369,43.8369,0.0
2005-09-29 16:05:00,68.95,68.95,68.95,68.95,3000.0,43.8496,43.8496,43.8496,43.8496,3000.0
2005-09-29 16:10:00,68.95,68.95,68.95,68.95,0.0,43.8496,43.8496,43.8496,43.8496,0.0
2005-09-30 09:30:00,68.91,68.91,68.91,68.91,5500.0,43.8242,43.8242,43.8242,43.8242,5500.0
2005-09-30 09:35:00,68.94,68.94,68.84,68.84,18300.0,43.8433,43.8433,43.7797,43.7797,18300.0
2005-09-30 09:40:00,68.9,68.9,68.87,68.87,2800.0,43.8178,43.8178,43.7987,43.7987,2800.0
2005-09-30 09:45:00,68.84,68.84,68.79,68.83,37100.0,43.7797,43.7797,43.7479,43.7733,37100.0
2005-09-30 09:50:00,68.84,68.86,68.79,68.79,10500.0,43.7797,43.7924,43.7479,43.7479,10500.0
2005-09-30 09:55:00,68.78,68.9,68.78,68.9,3200.0,43.7415,43.8178,43.7415,43.8178,3200.0
2005-09-30 10:00:00,68.93,68.93,68.86,68.86,10500.0,43.8369,43.8369,43.7924,43.7924,10500.0
2005-09-30 10:05:00,68.78,68.86,68.78,68.82,5400.0,43.7415,43.7924,43.7415,43.7669,5400.0
2005-09-30 10:10:00,68.89,68.89,68.82,68.85,12400.0,43.8115,43.8115,43.7669,43.786,12400.0
2005-09-30 10:15:00,68.8,68.84,68.8,68.81,1500.0,43.7542,43.7797,43.7542,43.7606,1500.0
2005-09-30 10:20:00,68.83,68.88,68.83,68.86,1700.0,43.7733,43.8051,43.7733,43.7924,1700.0
2005-09-30 10:25:00,68.87,68.92,68.87,68.92,16500.0,43.7987,43.8305,43.7987,43.8305,16500.0
2005-09-30 10:30:00,68.93,68.94,68.9,68.9,9800.0,43.8369,43.8433,43.8178,43.8178,9800.0
2005-09-30 10:35:00,68.91,68.92,68.87,68.91,8100.0,43.8242,43.8305,43.7987,43.8242,8100.0
2005-09-30 10:40:00,68.97,68.97,68.97,68.97,100.0,43.8623,43.8623,43.8623,43.8623,100.0
2005-09-30 10:45:00,69.0,69.02,68.97,68.97,8200.0,43.8814,43.8941,43.8623,43.8623,8200.0
2005-09-30 10:50:00,68.96,68.99,68.96,68.99,4800.0,43.856,43.875,43.856,43.875,4800.0
2005-09-30 10:55:00,68.99,68.99,68.93,68.93,4600.0,43.875,43.875,43.8369,43.8369,4600.0
2005-09-30 11:00:00,68.92,68.92,68.89,68.9,6900.0,43.8305,43.8305,43.8115,43.8178,6900.0
2005-09-30 11:05:00,68.85,68.86,68.84,68.86,600.0,43.786,43.7924,43.7797,43.7924,600.0
2005-09-30 11:10:00,68.87,68.9,68.86,68.89,2800.0,43.7987,43.8178,43.7924,43.8115,2800.0
2005-09-30 11:15:00,68.86,68.9,68.85,68.9,5100.0,43.7924,43.8178,43.786,43.8178,5100.0
2005-09-30 11:20:00,68.9,68.9,68.87,68.89,15000.0,43.8178,43.8178,43.7987,43.8115,15000.0
2005-09-30 11:25:00,68.88,68.9,68.85,68.88,1900.0,43.8051,43.8178,43.786,43.8051,1900.0
2005-09-30 11:30:00,68.9,68.9,68.89,68.89,1200.0,43.8178,43.8178,43.8115,43.8115,1200.0
2005-09-30 11:35:00,68.9,68.9,68.87,68.89,4200.0,43.8178,43.8178,43.7987,43.8115,4200.0
2005-09-30 11:40:00,68.88,68.92,68.88,68.92,2200.0,43.8051,43.8305,43.8051,43.8305,2200.0
2005-09-30 11:45:00,68.88,68.89,68.86,68.86,4800.0,43.8051,43.8115,43.7924,43.7924,4800.0
2005-09-30 11:50:00,68.83,68.85,68.83,68.85,4500.0,43.7733,43.786,43.7733,43.786,4500.0
2005-09-30 11:55:00,68.82,68.83,68.81,68.81,1800.0,43.7669,43.7733,43.7606,43.7606,1800.0
2005-09-30 12:00:00,68.84,68.84,68.78,68.8,5300.0,43.7797,43.7797,43.7415,43.7542,5300.0
2005-09-30 12:05:00,68.84,68.85,68.81,68.85,4100.0,43.7797,43.786,43.7606,43.786,4100.0
2005-09-30 12:10:00,68.84,68.86,68.84,68.86,1800.0,43.7797,43.7924,43.7797,43.7924,1800.0
2005-09-30 12:15:00,68.82,68.88,68.82,68.88,6300.0,43.7669,43.8051,43.7669,43.8051,6300.0
2005-09-30 12:20:00,68.84,68.88,68.84,68.88,4300.0,43.7797,43.8051,43.7797,43.8051,4300.0
2005-09-30 12:25:00,68.87,68.87,68.87,68.87,900.0,43.7987,43.7987,43.7987,43.7987,900.0
2005-09-30 12:30:00,68.85,68.86,68.84,68.86,3000.0,43.786,43.7924,43.7797,43.7924,3000.0
2005-09-30 12:35:00,68.86,68.87,68.84,68.84,1400.0,43.7924,43.7987,43.7797,43.7797,1400.0
2005-09-30 12:40:00,68.86,68.87,68.86,68.86,3200.0,43.7924,43.7987,43.7924,43.7924,3200.0
2005-09-30 12:45:00,68.88,68.88,68.84,68.85,1000.0,43.8051,43.8051,43.7797,43.786,1000.0
2005-09-30 12:50:00,68.83,68.83,68.83,68.83,1600.0,43.7733,43.7733,43.7733,43.7733,1600.0
2005-09-30 12:55:00,68.83,68.83,68.83,68.83,0.0,43.7733,43.7733,43.7733,43.7733,0.0
2005-09-30 13:00:00,68.83,68.84,68.8,68.83,2500.0,43.7733,43.7797,43.7542,43.7733,2500.0
2005-09-30 13:05:00,68.84,68.84,68.79,68.82,1200.0,43.7797,43.7797,43.7479,43.7669,1200.0
2005-09-30 13:10:00,68.8,68.8,68.8,68.8,500.0,43.7542,43.7542,43.7542,43.7542,500.0
2005-09-30 13:15:00,68.79,68.79,68.75,68.78,1100.0,43.7479,43.7479,43.7224,43.7415,1100.0
2005-09-30 13:20:00,68.78,68.78,68.77,68.77,1800.0,43.7415,43.7415,43.7351,43.7351,1800.0
2005-09-30 13:25:00,68.8,68.8,68.8,68.8,100.0,43.7542,43.7542,43.7542,43.7542,100.0
2005-09-30 13:30:00,68.83,68.86,68.83,68.84,3300.0,43.7733,43.7924,43.7733,43.7797,3300.0
2005-09-30 13:35:00,68.86,68.87,68.84,68.84,4500.0,43.7924,43.7987,43.7797,43.7797,4500.0
2005-09-30 13:40:00,68.84,68.86,68.82,68.83,16700.0,43.7797,43.7924,43.7669,43.7733,16700.0
2005-09-30 13:45:00,68.85,68.85,68.83,68.83,1600.0,43.786,43.786,43.7733,43.7733,1600.0
2005-09-30 13:50:00,68.83,68.85,68.79,68.79,110700.0,43.7733,43.786,43.7479,43.7479,110700.0
2005-09-30 13:55:00,68.84,68.84,68.8,68.8,22800.0,43.7797,43.7797,43.7542,43.7542,22800.0
2005-09-30 14:00:00,68.83,68.83,68.78,68.79,1200.0,43.7733,43.7733,43.7415,43.7479,1200.0
2005-09-30 14:05:00,68.79,68.84,68.79,68.84,1400.0,43.7479,43.7797,43.7479,43.7797,1400.0
2005-09-30 14:10:00,68.88,68.88,68.82,68.82,4000.0,43.8051,43.8051,43.7669,43.7669,4000.0
2005-09-30 14:15:00,68.84,68.88,68.84,68.88,1300.0,43.7797,43.8051,43.7797,43.8051,1300.0
2005-09-30 14:20:00,68.85,68.92,68.85,68.88,7000.0,43.786,43.8305,43.786,43.8051,7000.0
2005-09-30 14:25:00,68.87,68.88,68.87,68.88,2900.0,43.7987,43.8051,43.7987,43.8051,2900.0
2005-09-30 14:30:00,68.88,68.9,68.85,68.9,39600.0,43.8051,43.8178,43.786,43.8178,39600.0
2005-09-30 14:35:00,68.9,68.94,68.9,68.94,2400.0,43.8178,43.8433,43.8178,43.8433,2400.0
2005-09-30 14:40:00,68.89,68.92,68.87,68.87,5000.0,43.8115,43.8305,43.7987,43.7987,5000.0
2005-09-30 14:45:00,68.89,68.91,68.86,68.91,5300.0,43.8115,43.8242,43.7924,43.8242,5300.0
2005-09-30 14:50:00,68.86,68.88,68.82,68.88,13300.0,43.7924,43.8051,43.7669,43.8051,13300.0
2005-09-30 14:55:00,68.82,68.89,68.82,68.83,1500.0,43.7669,43.8115,43.7669,43.7733,1500.0
2005-09-30 15:00:00,68.89,68.89,68.85,68.88,3000.0,43.8115,43.8115,43.786,43.8051,3000.0
2005-09-30 15:05:00,68.87,68.91,68.87,68.88,176100.0,43.7987,43.8242,43.7987,43.8051,176100.0
2005-09-30 15:10:00,68.9,68.9,68.83,68.83,141500.0,43.8178,43.8178,43.7733,43.7733,141500.0
2005-09-30 15:15:00,68.87,68.87,68.83,68.86,2800.0,43.7987,43.7987,43.7733,43.7924,2800.0
2005-09-30 15:20:00,68.85,68.85,68.8,68.83,41700.0,43.786,43.786,43.7542,43.7733,41700.0
2005-09-30 15:25:00,68.84,68.84,68.77,68.82,9700.0,43.7797,43.7797,43.7351,43.7669,9700.0
2005-09-30 15:30:00,68.78,68.81,68.76,68.78,7000.0,43.7415,43.7606,43.7288,43.7415,7000.0
2005-09-30 15:35:00,68.82,68.83,68.77,68.79,44200.0,43.7669,43.7733,43.7351,43.7479,44200.0
2005-09-30 15:40:00,68.78,68.8,68.75,68.75,4200.0,43.7415,43.7542,43.7224,43.7224,4200.0
2005-09-30 15:45:00,68.77,68.82,68.77,68.82,12900.0,43.7351,43.7669,43.7351,43.7669,12900.0
2005-09-30 15:50:00,68.8,68.81,68.8,68.81,600.0,43.7542,43.7606,43.7542,43.7606,600.0
2005-09-30 15:55:00,68.79,68.88,68.77,68.8,76600.0,43.7479,43.8051,43.7351,43.7542,76600.0
2005-09-30 16:00:00,68.85,68.86,68.85,68.86,447800.0,43.786,43.7924,43.786,43.7924,447800.0
2005-09-30 16:05:00,68.84,68.84,68.84,68.84,149000.0,43.7797,43.7797,43.7797,43.7797,149000.0
2005-09-30 16:10:00,68.84,68.84,68.84,68.84,0.0,43.7797,43.7797,43.7797,43.7797,0.0
2005-10-03 09:30:00,69.0,69.0,69.0,69.0,7000.0,43.8814,43.8814,43.8814,43.8814,7000.0
2005-10-03 09:35:00,68.95,69.0,68.95,69.0,25300.0,43.8496,43.8814,43.8496,43.8814,25300.0
2005-10-03 09:40:00,68.98,69.07,68.98,69.07,10600.0,43.8687,43.9259,43.8687,43.9259,10600.0
2005-10-03 09:45:00,69.06,69.14,69.05,69.14,26900.0,43.9196,43.9704,43.9132,43.9704,26900.0
2005-10-03 09:50:00,69.13,69.13,69.05,69.09,19900.0,43.9641,43.9641,43.9132,43.9386,19900.0
2005-10-03 09:55:00,69.1,69.1,69.08,69.09,17600.0,43.945,43.945,43.9323,43.9386,17600.0
2005-10-03 10:00:00,69.1,69.14,69.1,69.14,200.0,43.945,43.9704,43.945,43.9704,200.0
2005-10-03 10:05:00,69.03,69.03,68.93,68.96,3200.0,43.9005,43.9005,43.8369,43.856,3200.0
2005-10-03 10:10:00,68.95,68.95,68.87,68.92,3000.0,43.8496,43.8496,43.7987,43.8305,3000.0
2005-10-03 10:15:00,68.87,68.87,68.82,68.84,7100.0,43.7987,43.7987,43.7669,43.7797,7100.0
2005-10-03 10:20:00,68.88,68.88,68.85,68.85,5600.0,43.8051,43.8051,43.786,43.786,5600.0
2005-10-03 10:25:00,68.84,68.84,68.8,68.81,10800.0,43.7797,43.7797,43.7542,43.7606,10800.0
2005-10-03 10:30:00,68.82,68.82,68.75,68.77,6100.0,43.7669,43.7669,43.7224,43.7351,6100.0
2005-10-03 10:35:00,68.72,68.76,68.7,68.7,2400.0,43.7033,43.7288,43.6906,43.6906,2400.0
2005-10-03 10:40:00,68.72,68.72,68.68,68.69,2300.0,43.7033,43.7033,43.6779,43.6843,2300.0
2005-10-03 10:45:00,68.64,68.64,68.64,68.64,1300.0,43.6525,43.6525,43.6525,43.6525,1300.0
2005-10-03 10:50:00,68.68,68.72,68.64,68.64,600.0,43.6779,43.7033,43.6525,43.6525,600.0
2005-10-03 10:55:00,68.71,68.71,68.63,68.63,8300.0,43.697,43.697,43.6461,43.6461,8300.0
2005-10-03 11:00:00,68.63,68.72,68.63,68.71,8500.0,43.6461,43.7033,43.6461,43.697,8500.0
2005-10-03 11:05:00,68.7,68.72,68.69,68.71,4300.0,43.6906,43.7033,43.6843,43.697,4300.0
2005-10-03 11:10:00,68.69,68.73,68.69,68.73,200.0,43.6843,43.7097,43.6843,43.7097,200.0
2005-10-03 11:15:00,68.7,68.77,68.68,68.77,1200.0,43.6906,43.7351,43.6779,43.7351,1200.0
2005-10-03 11:20:00,68.76,68.82,68.72,68.82,1100.0,43.7288,43.7669,43.7033,43.7669,1100.0
2005-10-03 11:25:00,68.77,68.84,68.77,68.82,10600.0,43.7351,43.7797,43.7351,43.7669,10600.0
2005-10-03 11:30:00,68.8,68.82,68.76,68.82,12600.0,43.7542,43.7669,43.7288,43.7669,12600.0
2005-10-03 11:35:00,68.82,68.82,68.77,68.81,3400.0,43.7669,43.7669,43.7351,43.7606,3400.0
2005-10-03 11:40:00,68.81,68.81,68.74,68.79,84200.0,43.7606,43.7606,43.7161,43.7479,84200.0
2005-10-03 11:45:00,68.76,68.77,68.72,68.72,3000.0,43.7288,43.7351,43.7033,43.7033,3000.0
2005-10-03 11:50:00,68.75,68.77,68.74,68.77,4600.0,43.7224,43.7351,43.7161,43.7351,4600.0
2005-10-03 11:55:00,68.78,68.78,68.75,68.77,4200.0,43.7415,43.7415,43.7224,43.7351,4200.0
2005-10-03 12:00:00,68.72,68.77,68.72,68.75,3200.0,43.7033,43.7351,43.7033,43.7224,3200.0
2005-10-03 12:05:00,68.79,68.79,68.73,68.78,2300.0,43.7479,43.7479,43.7097,43.7415,2300.0
2005-10-03 12:10:00,68.78,68.78,68.75,68.76,300.0,43.7415,43.7415,43.7224,43.7288,300.0
2005-10-03 12:15:00,68.76,68.76,68.76,68.76,200.0,43.7288,43.7288,43.7288,43.7288,200.0
2005-10-03 12:20:00,68.72,68.72,68.7,68.71,1700.0,43.7033,43.7033,43.6906,43.697,1700.0
2005-10-03 12:25:00,68.73,68.73,68.67,68.7,400.0,43.7097,43.7097,43.6715,43.6906,400.0
2005-10-03 12:30:00,68.73,68.77,68.72,68.75,2100.0,43.7097,43.7351,43.7033,43.7224,2100.0
2005-10-03 12:35:00,68.75,68.75,68.65,68.65,9300.0,43.7224,43.7224,43.6588,43.6588,9300.0
2005-10-03 12:40:00,68.67,68.72,68.67,68.68,2600.0,43.6715,43.7033,43.6715,43.6779,2600.0
2005-10-03 12:45:00,68.68,68.7,68.68,68.7,800.0,43.6779,43.6906,43.6779,43.6906,800.0
2005-10-03 12:50:00,68.72,68.72,68.71,68.71,200.0,43.7033,43.7033,43.697,43.697,200.0
2005-10-03 12:55:00,68.71,68.72,68.66,68.66,500.0,43.697,43.7033,43.6652,43.6652,500.0
2005-10-03 13:00:00,68.7,68.7,68.67,68.67,1300.0,43.6906,43.6906,43.6715,43.6715,1300.0
2005-10-03 13:05:00,68.73,68.74,68.72,68.74,2000.0,43.7097,43.7161,43.7033,43.7161,2000.0
2005-10-03 13:10:00,68.78,68.78,68.75,68.75,600.0,43.7415,43.7415,43.7224,43.7224,600.0
2005-10-03 13:15:00,68.76,68.77,68.73,68.77,1300.0,43.7288,43.7351,43.7097,43.7351,1300.0
2005-10-03 13:20:00,68.76,68.78,68.75,68.77,2700.0,43.7288,43.7415,43.7224,43.7351,2700.0
2005-10-03 13:25:00,68.78,68.78,68.74,68.74,300.0,43.7415,43.7415,43.7161,43.7161,300.0
2005-10-03 13:30:00,68.74,68.74,68.71,68.71,1000.0,43.7161,43.7161,43.697,43.697,1000.0
2005-10-03 13:35:00,68.76,68.77,68.72,68.77,47000.0,43.7288,43.7351,43.7033,43.7351,47000.0
2005-10-03 13:40:00,68.75,68.79,68.74,68.79,13800.0,43.7224,43.7479,43.7161,43.7479,13800.0
2005-10-03 13:45:00,68.8,68.8,68.77,68.77,3400.0,43.7542,43.7542,43.7351,43.7351,3400.0
2005-10-03 13:50:00,68.78,68.78,68.72,68.78,11200.0,43.7415,43.7415,43.7033,43.7415,11200.0
2005-10-03 13:55:00,68.83,68.84,68.8,68.84,12500.0,43.7733,43.7797,43.7542,43.7797,12500.0
2005-10-03 14:00:00,68.83,68.83,68.71,68.71,1800.0,43.7733,43.7733,43.697,43.697,1800.0
2005-10-03 14:05:00,68.7,68.75,68.7,68.75,6200.0,43.6906,43.7224,43.6906,43.7224,6200.0
2005-10-03 14:10:00,68.77,68.77,68.74,68.74,47600.0,43.7351,43.7351,43.7161,43.7161,47600.0
2005-10-03 14:15:00,68.76,68.77,68.72,68.77,2600.0,43.7288,43.7351,43.7033,43.7351,2600.0
2005-10-03 14:20:00,68.77,68.77,68.63,68.69,3100.0,43.7351,43.7351,43.6461,43.6843,3100.0
2005-10-03 14:25:00,68.7,68.77,68.7,68.74,4600.0,43.6906,43.7351,43.6906,43.7161,4600.0
2005-10-03 14:30:00,68.78,68.78,68.74,68.74,2700.0,43.7415,43.7415,43.7161,43.7161,2700.0
2005-10-03 14:35:00,68.75,68.77,68.72,68.72,1700.0,43.7224,43.7351,43.7033,43.7033,1700.0
2005-10-03 14:40:00,68.81,68.85,68.79,68.8,10100.0,43.7606,43.786,43.7479,43.7542,10100.0
2005-10-03 14:45:00,68.78,68.85,68.75,68.82,9600.0,43.7415,43.786,43.7224,43.7669,9600.0
2005-10-03 14:50:00,68.84,68.86,68.81,68.84,4400.0,43.7797,43.7924,43.7606,43.7797,4400.0
2005-10-03 14:55:00,68.78,68.82,68.78,68.79,1900.0,43.7415,43.7669,43.7415,43.7479,1900.0
2005-10-03 15:00:00,68.8,68.8,68.75,68.78,8700.0,43.7542,43.7542,43.7224,43.7415,8700.0
2005-10-03 15:05:00,68.83,68.88,68.83,68.85,1300.0,43.7733,43.8051,43.7733,43.786,1300.0
2005-10-03 15:10:00,68.85,68.87,68.8,68.8,4500.0,43.786,43.7987,43.7542,43.7542,4500.0
2005-10-03 15:15:00,68.79,68.87,68.79,68.87,48100.0,43.7479,43.7987,43.7479,43.7987,48100.0
2005-10-03 15:20:00,68.82,68.87,68.8,68.85,2600.0,43.7669,43.7987,43.7542,43.786,2600.0
2005-10-03 15:25:00,68.77,68.83,68.77,68.77,2700.0,43.7351,43.7733,43.7351,43.7351,2700.0
2005-10-03 15:30:00,68.84,68.85,68.81,68.84,1300.0,43.7797,43.786,43.7606,43.7797,1300.0
2005-10-03 15:35:00,68.85,68.9,68.85,68.9,2000.0,43.786,43.8178,43.786,43.8178,2000.0
2005-10-03 15:40:00,68.86,68.87,68.8,68.8,2200.0,43.7924,43.7987,43.7542,43.7542,2200.0
2005-10-03 15:45:00,68.8,68.85,68.77,68.83,2800.0,43.7542,43.786,43.7351,43.7733,2800.0
2005-10-03 15:50:00,68.84,68.85,68.75,68.79,5800.0,43.7797,43.786,43.7224,43.7479,5800.0
2005-10-03 15:55:00,68.73,68.84,68.72,68.84,700.0,43.7097,43.7797,43.7033,43.7797,700.0
2005-10-03 16:00:00,68.86,68.86,68.86,68.86,100.0,43.7924,43.7924,43.7924,43.7924,100.0
2005-10-03 16:05:00,68.86,68.86,68.86,68.86,0.0,43.7924,43.7924,43.7924,43.7924,0.0
2005-10-03 16:10:00,68.8,68.8,68.8,68.8,1000.0,43.7542,43.7542,43.7542,43.7542,1000.0
2005-10-04 09:30:00,68.96,68.98,68.85,68.89,672000.0,43.856,43.8687,43.786,43.8115,672000.0
2005-10-04 09:35:00,68.89,68.9,68.81,68.81,3200.0,43.8115,43.8178,43.7606,43.7606,3200.0
2005-10-04 09:40:00,68.82,68.82,68.81,68.81,5800.0,43.7669,43.7669,43.7606,43.7606,5800.0
2005-10-04 09:45:00,68.8,68.8,68.8,68.8,3300.0,43.7542,43.7542,43.7542,43.7542,3300.0
2005-10-04 09:50:00,68.75,68.78,68.75,68.78,2700.0,43.7224,43.7415,43.7224,43.7415,2700.0
2005-10-04 09:55:00,68.76,68.78,68.76,68.76,10700.0,43.7288,43.7415,43.7288,43.7288,10700.0
2005-10-04 10:00:00,68.75,68.75,68.75,68.75,100.0,43.7224,43.7224,43.7224,43.7224,100.0
2005-10-04 10:05:00,68.68,68.75,68.68,68.75,5100.0,43.6779,43.7224,43.6779,43.7224,5100.0
2005-10-04 10:10:00,68.79,68.85,68.79,68.85,8800.0,43.7479,43.786,43.7479,43.786,8800.0
2005-10-04 10:15:00,68.85,68.93,68.85,68.91,2900.0,43.786,43.8369,43.786,43.8242,2900.0
2005-10-04 10:20:00,68.88,68.89,68.87,68.89,3000.0,43.8051,43.8115,43.7987,43.8115,3000.0
2005-10-04 10:25:00,68.89,68.91,68.86,68.86,2200.0,43.8115,43.8242,43.7924,43.7924,2200.0
2005-10-04 10:30:00,68.84,68.85,68.77,68.77,1200.0,43.7797,43.786,43.7351,43.7351,1200.0
2005-10-04 10:35:00,68.79,68.79,68.76,68.76,4000.0,43.7479,43.7479,43.7288,43.7288,4000.0
2005-10-04 10:40:00,68.79,68.8,68.79,68.8,1600.0,43.7479,43.7542,43.7479,43.7542,1600.0
2005-10-04 10:45:00,68.79,68.79,68.79,68.79,1100.0,43.7479,43.7479,43.7479,43.7479,1100.0
2005-10-04 10:50:00,68.74,68.79,68.74,68.79,3700.0,43.7161,43.7479,43.7161,43.7479,3700.0
2005-10-04 10:55:00,68.78,68.81,68.78,68.81,5400.0,43.7415,43.7606,43.7415,43.7606,5400.0
2005-10-04 11:00:00,68.78,68.79,68.78,68.79,700.0,43.7415,43.7479,43.7415,43.7479,700.0
2005-10-04 11:05:00,68.77,68.78,68.74,68.74,4000.0,43.7351,43.7415,43.7161,43.7161,4000.0
2005-10-04 11:10:00,68.78,68.78,68.78,68.78,4800.0,43.7415,43.7415,43.7415,43.7415,4800.0
2005-10-04 11:15:00,68.72,68.79,68.72,68.74,2400.0,43.7033,43.7479,43.7033,43.7161,2400.0
2005-10-04 11:20:00,68.7,68.7,68.7,68.7,2300.0,43.6906,43.6906,43.6906,43.6906,2300.0
2005-10-04 11:25:00,68.72,68.77,68.72,68.77,4400.0,43.7033,43.7351,43.7033,43.7351,4400.0
2005-10-04 11:30:00,68.77,68.79,68.75,68.79,12400.0,43.7351,43.7479,43.7224,43.7479,12400.0
2005-10-04 11:35:00,68.78,68.78,68.77,68.78,900.0,43.7415,43.7415,43.7351,43.7415,900.0
2005-10-04 11:40:00,68.8,68.8,68.74,68.77,7800.0,43.7542,43.7542,43.7161,43.7351,7800.0
2005-10-04 11:45:00,68.78,68.78,68.73,68.76,4600.0,43.7415,43.7415,43.7097,43.7288,4600.0
2005-10-04 11:50:00,68.77,68.79,68.75,68.75,3800.0,43.7351,43.7479,43.7224,43.7224,3800.0
2005-10-04 11:55:00,68.76,68.79,68.76,68.79,3700.0,43.7288,43.7479,43.7288,43.7479,3700.0
2005-10-04 12:00:00,68.78,68.79,68.78,68.79,400.0,43.7415,43.7479,43.7415,43.7479,400.0
2005-10-04 12:05:00,68.76,68.76,68.74,68.74,1500.0,43.7288,43.7288,43.7161,43.7161,1500.0
2005-10-04 12:10:00,68.73,68.79,68.73,68.73,38500.0,43.7097,43.7479,43.7097,43.7097,38500.0
2005-10-04 12:15:00,68.73,68.79,68.73,68.74,3000.0,43.7097,43.7479,43.7097,43.7161,3000.0
2005-10-04 12:20:00,68.76,68.76,68.74,68.76,1000.0,43.7288,43.7288,43.7161,43.7288,1000.0
2005-10-04 12:25:00,68.74,68.76,68.74,68.75,1400.0,43.7161,43.7288,43.7161,43.7224,1400.0
2005-10-04 12:30:00,68.75,68.77,68.75,68.75,2500.0,43.7224,43.7351,43.7224,43.7224,2500.0
2005-10-04 12:35:00,68.75,68.76,68.71,68.71,16600.0,43.7224,43.7288,43.697,43.697,16600.0
2005-10-04 12:40:00,68.74,68.75,68.74,68.75,2900.0,43.7161,43.7224,43.7161,43.7224,2900.0
2005-10-04 12:45:00,68.75,68.75,68.71,68.75,1000.0,43.7224,43.7224,43.697,43.7224,1000.0
2005-10-04 12:50:00,68.76,68.76,68.71,68.75,1100.0,43.7288,43.7288,43.697,43.7224,1100.0
2005-10-04 12:55:00,68.75,68.75,68.71,68.72,600.0,43.7224,43.7224,43.697,43.7033,600.0
2005-10-04 13:00:00,68.72,68.72,68.72,68.72,0.0,43.7033,43.7033,43.7033,43.7033,0.0
2005-10-04 13:05:00,68.77,68.77,68.73,68.73,1300.0,43.7351,43.7351,43.7097,43.7097,1300.0
2005-10-04 13:10:00,68.73,68.73,68.73,68.73,200.0,43.7097,43.7097,43.7097,43.7097,200.0
2005-10-04 13:15:00,68.7,68.72,68.7,68.72,1700.0,43.6906,43.7033,43.6906,43.7033,1700.0
2005-10-04 13:20:00,68.71,68.74,68.71,68.74,600.0,43.697,43.7161,43.697,43.7161,600.0
2005-10-04 13:25:00,68.75,68.77,68.73,68.73,14700.0,43.7224,43.7351,43.7097,43.7097,14700.0
2005-10-04 13:30:00,68.77,68.77,68.71,68.72,6300.0,43.7351,43.7351,43.697,43.7033,6300.0
2005-10-04 13:35:00,68.69,68.71,68.67,68.7,7400.0,43.6843,43.697,43.6715,43.6906,7400.0
2005-10-04 13:40:00,68.68,68.68,68.62,68.65,3000.0,43.6779,43.6779,43.6397,43.6588,3000.0
2005-10-04 13:45:00,68.68,68.69,68.63,68.66,6300.0,43.6779,43.6843,43.6461,43.6652,6300.0
2005-10-04 13:50:00,68.66,68.66,68.6,68.6,2900.0,43.6652,43.6652,43.627,43.627,2900.0
2005-10-04 13:55:00,68.59,68.63,68.57,68.63,2500.0,43.6207,43.6461,43.6079,43.6461,2500.0
2005-10-04 14:00:00,68.58,68.58,68.58,68.58,3100.0,43.6143,43.6143,43.6143,43.6143,3100.0
2005-10-04 14:05:00,68.59,68.63,68.59,68.62,800.0,43.6207,43.6461,43.6207,43.6397,800.0
2005-10-04 14:10:00,68.59,68.61,68.57,68.58,11600.0,43.6207,43.6334,43.6079,43.6143,11600.0
2005-10-04 14:15:00,68.61,68.63,68.61,68.63,3000.0,43.6334,43.6461,43.6334,43.6461,3000.0
2005-10-04 14:20:00,68.6,68.62,68.57,68.62,9500.0,43.627,43.6397,43.6079,43.6397,9500.0
2005-10-04 14:25:00,68.57,68.58,68.4,68.41,10000.0,43.6079,43.6143,43.4998,43.5062,10000.0
2005-10-04 14:30:00,68.41,68.44,68.37,68.41,7200.0,43.5062,43.5253,43.4808,43.5062,7200.0
2005-10-04 14:35:00,68.37,68.37,68.28,68.34,11200.0,43.4808,43.4808,43.4235,43.4617,11200.0
2005-10-04 14:40:00,68.34,68.36,68.31,68.32,11000.0,43.4617,43.4744,43.4426,43.449,11000.0
2005-10-04 14:45:00,68.32,68.34,68.32,68.33,4800.0,43.449,43.4617,43.449,43.4553,4800.0
2005-10-04 14:50:00,68.32,68.33,68.29,68.3,7100.0,43.449,43.4553,43.4299,43.4362,7100.0
2005-10-04 14:55:00,68.3,68.33,68.15,68.15,13300.0,43.4362,43.4553,43.3408,43.3408,13300.0
2005-10-04 15:00:00,68.13,68.23,68.12,68.17,9800.0,43.3281,43.3917,43.3218,43.3536,9800.0
2005-10-04 15:05:00,68.17,68.24,68.17,68.19,14000.0,43.3536,43.3981,43.3536,43.3663,14000.0
2005-10-04 15:10:00,68.18,68.18,68.13,68.14,5800.0,43.3599,43.3599,43.3281,43.3345,5800.0
2005-10-04 15:15:00,68.11,68.14,68.01,68.04,8500.0,43.3154,43.3345,43.2518,43.2709,8500.0
2005-10-04 15:20:00,68.01,68.08,68.0,68.03,6900.0,43.2518,43.2963,43.2454,43.2645,6900.0
2005-10-04 15:25:00,68.0,68.06,68.0,68.06,8600.0,43.2454,43.2836,43.2454,43.2836,8600.0
2005-10-04 15:30:00,68.07,68.13,68.07,68.09,3400.0,43.29,43.3281,43.29,43.3027,3400.0
2005-10-04 15:35:00,68.11,68.13,68.1,68.12,5000.0,43.3154,43.3281,43.309,43.3218,5000.0
2005-10-04 15:40:00,68.1,68.18,68.07,68.09,6600.0,43.309,43.3599,43.29,43.3027,6600.0
2005-10-04 15:45:00,68.09,68.09,68.05,68.07,18200.0,43.3027,43.3027,43.2772,43.29,18200.0
2005-10-04 15:50:00,68.07,68.07,67.87,67.95,20100.0,43.29,43.29,43.1628,43.2136,20100.0
2005-10-04 15:55:00,67.9,67.98,67.9,67.98,10800.0,43.1818,43.2327,43.1818,43.2327,10800.0
2005-10-04 16:00:00,67.98,67.98,67.92,67.92,11500.0,43.2327,43.2327,43.1946,43.1946,11500.0
2005-10-04 16:05:00,67.9,67.93,67.9,67.93,7300.0,43.1818,43.2009,43.1818,43.2009,7300.0
2005-10-04 16:10:00,67.93,67.93,67.9,67.9,1900.0,43.2009,43.2009,43.1818,43.1818,1900.0
2005-10-05 09:30:00,67.94,67.94,67.9,67.9,19700.0,43.2073,43.2073,43.1818,43.1818,19700.0
2005-10-05 09:35:00,67.82,67.82,67.82,67.82,900.0,43.131,43.131,43.131,43.131,900.0
2005-10-05 09:40:00,67.82,67.88,67.72,67.88,2300.0,43.131,43.1691,43.0674,43.1691,2300.0
2005-10-05 09:45:00,67.83,67.84,67.76,67.84,3400.0,43.1373,43.1437,43.0928,43.1437,3400.0
2005-10-05 09:50:00,67.81,67.87,67.81,67.84,20600.0,43.1246,43.1628,43.1246,43.1437,20600.0
2005-10-05 09:55:00,67.83,67.85,67.8,67.83,5000.0,43.1373,43.1501,43.1183,43.1373,5000.0
2005-10-05 10:00:00,67.81,67.81,67.77,67.78,3700.0,43.1246,43.1246,43.0992,43.1055,3700.0
2005-10-05 10:05:00,67.61,67.7,67.57,67.65,3400.0,42.9974,43.0547,42.972,43.0229,3400.0
2005-10-05 10:10:00,67.6,67.6,67.57,67.58,6700.0,42.9911,42.9911,42.972,42.9783,6700.0
2005-10-05 10:15:00,67.58,67.6,67.56,67.58,9300.0,42.9783,42.9911,42.9656,42.9783,9300.0
2005-10-05 10:20:00,67.57,67.6,67.57,67.6,22700.0,42.972,42.9911,42.972,42.9911,22700.0
2005-10-05 10:25:00,67.6,67.63,67.6,67.6,4000.0,42.9911,43.0101,42.9911,42.9911,4000.0
2005-10-05 10:30:00,67.63,67.64,67.6,67.61,3400.0,43.0101,43.0165,42.9911,42.9974,3400.0
2005-10-05 10:35:00,67.64,67.66,67.64,67.66,1800.0,43.0165,43.0292,43.0165,43.0292,1800.0
2005-10-05 10:40:00,67.68,67.7,67.67,67.7,8200.0,43.0419,43.0547,43.0356,43.0547,8200.0
2005-10-05 10:45:00,67.73,67.73,67.65,67.65,2900.0,43.0737,43.0737,43.0229,43.0229,2900.0
2005-10-05 10:50:00,67.65,67.66,67.6,67.6,3800.0,43.0229,43.0292,42.9911,42.9911,3800.0
2005-10-05 10:55:00,67.59,67.64,67.58,67.61,4400.0,42.9847,43.0165,42.9783,42.9974,4400.0
2005-10-05 11:00:00,67.62,67.63,67.54,67.6,4300.0,43.0038,43.0101,42.9529,42.9911,4300.0
2005-10-05 11:05:00,67.55,67.58,67.55,67.57,8300.0,42.9593,42.9783,42.9593,42.972,8300.0
2005-10-05 11:10:00,67.57,67.6,67.55,67.55,5600.0,42.972,42.9911,42.9593,42.9593,5600.0
2005-10-05 11:15:00,67.57,67.62,67.57,67.62,1300.0,42.972,43.0038,42.972,43.0038,1300.0
2005-10-05 11:20:00,67.6,67.62,67.54,67.56,4700.0,42.9911,43.0038,42.9529,42.9656,4700.0
2005-10-05 11:25:00,67.54,67.54,67.26,67.26,6700.0,42.9529,42.9529,42.7748,42.7748,6700.0
2005-10-05 11:30:00,67.27,67.32,67.24,67.29,5600.0,42.7812,42.813,42.7621,42.7939,5600.0
2005-10-05 11:35:00,67.28,67.31,67.26,67.27,1400.0,42.7876,42.8066,42.7748,42.7812,1400.0
2005-10-05 11:40:00,67.3,67.37,67.3,67.32,6500.0,42.8003,42.8448,42.8003,42.813,6500.0
2005-10-05 11:45:00,67.31,67.31,67.28,67.3,2300.0,42.8066,42.8066,42.7876,42.8003,2300.0
2005-10-05 11:50:00,67.28,67.28,67.22,67.26,7800.0,42.7876,42.7876,42.7494,42.7748,7800.0
2005-10-05 11:55:00,67.27,67.27,67.24,67.26,1200.0,42.7812,42.7812,42.7621,42.7748,1200.0
2005-10-05 12:00:00,67.26,67.26,67.21,67.21,5200.0,42.7748,42.7748,42.743,42.743,5200.0
2005-10-05 12:05:00,67.28,67.28,67.25,67.25,600.0,42.7876,42.7876,42.7685,42.7685,600.0
2005-10-05 12:10:00,67.28,67.31,67.26,67.31,2900.0,42.7876,42.8066,42.7748,42.8066,2900.0
2005-10-05 12:15:00,67.32,67.38,67.32,67.35,8300.0,42.813,42.8511,42.813,42.8321,8300.0
2005-10-05 12:20:00,67.39,67.4,67.38,67.38,1700.0,42.8575,42.8639,42.8511,42.8511,1700.0
2005-10-05 12:25:00,67.37,67.41,67.37,67.39,1600.0,42.8448,42.8702,42.8448,42.8575,1600.0
2005-10-05 12:30:00,67.4,67.45,67.37,67.45,3000.0,42.8639,42.8957,42.8448,42.8957,3000.0
2005-10-05 12:35:00,67.47,67.47,67.44,67.44,4300.0,42.9084,42.9084,42.8893,42.8893,4300.0
2005-10-05 12:40:00,67.43,67.47,67.43,67.44,2100.0,42.8829,42.9084,42.8829,42.8893,2100.0
2005-10-05 12:45:00,67.44,67.46,67.42,67.46,2900.0,42.8893,42.902,42.8766,42.902,2900.0
2005-10-05 12:50:00,67.46,67.46,67.44,67.45,2400.0,42.902,42.902,42.8893,42.8957,2400.0
2005-10-05 12:55:00,67.44,67.46,67.43,67.46,900.0,42.8893,42.902,42.8829,42.902,900.0
2005-10-05 13:00:00,67.5,67.5,67.5,67.5,500.0,42.9275,42.9275,42.9275,42.9275,500.0
2005-10-05 13:05:00,67.53,67.53,67.52,67.53,1700.0,42.9465,42.9465,42.9402,42.9465,1700.0
2005-10-05 13:10:00,67.52,67.52,67.45,67.47,7600.0,42.9402,42.9402,42.8957,42.9084,7600.0
2005-10-05 13:15:00,67.47,67.54,67.46,67.54,4300.0,42.9084,42.9529,42.902,42.9529,4300.0
2005-10-05 13:20:00,67.55,67.65,67.55,67.64,4500.0,42.9593,43.0229,42.9593,43.0165,4500.0
2005-10-05 13:25:00,67.65,67.65,67.54,67.56,5400.0,43.0229,43.0229,42.9529,42.9656,5400.0
2005-10-05 13:30:00,67.58,67.58,67.52,67.52,2400.0,42.9783,42.9783,42.9402,42.9402,2400.0
2005-10-05 13:35:00,67.51,67.58,67.51,67.51,3700.0,42.9338,42.9783,42.9338,42.9338,3700.0
2005-10-05 13:40:00,67.51,67.51,67.46,67.46,4300.0,42.9338,42.9338,42.902,42.902,4300.0
2005-10-05 13:45:00,67.5,67.52,67.5,67.52,2700.0,42.9275,42.9402,42.9275,42.9402,2700.0
2005-10-05 13:50:00,67.5,67.52,67.48,67.48,4800.0,42.9275,42.9402,42.9147,42.9147,4800.0
2005-10-05 13:55:00,67.47,67.49,67.45,67.47,5300.0,42.9084,42.9211,42.8957,42.9084,5300.0
2005-10-05 14:00:00,67.45,67.46,67.42,67.44,3000.0,42.8957,42.902,42.8766,42.8893,3000.0
2005-10-05 14:05:00,67.4,67.43,67.36,67.38,11500.0,42.8639,42.8829,42.8384,42.8511,11500.0
2005-10-05 14:10:00,67.43,67.46,67.42,67.46,1100.0,42.8829,42.902,42.8766,42.902,1100.0
2005-10-05 14:15:00,67.5,67.55,67.44,67.44,7100.0,42.9275,42.9593,42.8893,42.8893,7100.0
2005-10-05 14:20:00,67.48,67.56,67.46,67.56,25800.0,42.9147,42.9656,42.902,42.9656,25800.0
2005-10-05 14:25:00,67.58,67.58,67.48,67.48,3500.0,42.9783,42.9783,42.9147,42.9147,3500.0
2005-10-05 14:30:00,67.51,67.54,67.43,67.44,5100.0,42.9338,42.9529,42.8829,42.8893,5100.0
2005-10-05 14:35:00,67.48,67.48,67.39,67.39,16800.0,42.9147,42.9147,42.8575,42.8575,16800.0
2005-10-05 14:40:00,67.45,67.45,67.42,67.45,6700.0,42.8957,42.8957,42.8766,42.8957,6700.0
2005-10-05 14:45:00,67.43,67.45,67.35,67.38,7000.0,42.8829,42.8957,42.8321,42.8511,7000.0
2005-10-05 14:50:00,67.38,67.42,67.34,67.41,8000.0,42.8511,42.8766,42.8257,42.8702,8000.0
2005-10-05 14:55:00,67.44,67.44,67.33,67.36,26700.0,42.8893,42.8893,42.8194,42.8384,26700.0
2005-10-05 15:00:00,67.3,67.31,67.27,67.3,5800.0,42.8003,42.8066,42.7812,42.8003,5800.0
2005-10-05 15:05:00,67.29,67.36,67.29,67.34,7600.0,42.7939,42.8384,42.7939,42.8257,7600.0
2005-10-05 15:10:00,67.33,67.33,67.3,67.3,2100.0,42.8194,42.8194,42.8003,42.8003,2100.0
2005-10-05 15:15:00,67.28,67.29,67.21,67.22,9500.0,42.7876,42.7939,42.743,42.7494,9500.0
2005-10-05 15:20:00,67.19,67.19,67.07,67.08,11800.0,42.7303,42.7303,42.654,42.6604,11800.0
2005-10-05 15:25:00,67.1,67.11,67.02,67.08,7400.0,42.6731,42.6794,42.6222,42.6604,7400.0
2005-10-05 15:30:00,67.07,67.1,67.05,67.08,5100.0,42.654,42.6731,42.6413,42.6604,5100.0
2005-10-05 15:35:00,67.09,67.1,66.95,67.0,18000.0,42.6667,42.6731,42.5777,42.6095,18000.0
2005-10-05 15:40:00,66.99,67.04,66.99,66.99,9400.0,42.6031,42.6349,42.6031,42.6031,9400.0
2005-10-05 15:45:00,66.98,66.99,66.82,66.84,87100.0,42.5968,42.6031,42.495,42.5077,87100.0
2005-10-05 15:50:00,66.84,66.94,66.84,66.9,7200.0,42.5077,42.5713,42.5077,42.5459,7200.0
2005-10-05 15:55:00,66.94,66.94,66.83,66.84,16100.0,42.5713,42.5713,42.5014,42.5077,16100.0
2005-10-05 16:00:00,66.88,66.88,66.86,66.88,1100.0,42.5332,42.5332,42.5204,42.5332,1100.0
2005-10-05 16:05:00,66.88,66.88,66.88,66.88,0.0,42.5332,42.5332,42.5332,42.5332,0.0
2005-10-05 16:10:00,66.85,66.92,66.85,66.92,19400.0,42.5141,42.5586,42.5141,42.5586,19400.0
2005-10-06 09:30:00,66.95,67.0,66.95,67.0,12000.0,42.5777,42.6095,42.5777,42.6095,12000.0
2005-10-06 09:35:00,66.89,66.9,66.8,66.89,12300.0,42.5395,42.5459,42.4823,42.5395,12300.0
2005-10-06 09:40:00,66.89,66.91,66.85,66.85,7700.0,42.5395,42.5522,42.5141,42.5141,7700.0
2005-10-06 09:45:00,66.8,66.82,66.73,66.73,7200.0,42.4823,42.495,42.4378,42.4378,7200.0
2005-10-06 09:50:00,66.68,66.84,66.66,66.84,5400.0,42.406,42.5077,42.3933,42.5077,5400.0
2005-10-06 09:55:00,66.84,66.93,66.84,66.92,5300.0,42.5077,42.565,42.5077,42.5586,5300.0
2005-10-06 10:00:00,66.89,66.92,66.87,66.87,1800.0,42.5395,42.5586,42.5268,42.5268,1800.0
2005-10-06 10:05:00,66.94,66.94,66.75,66.75,400.0,42.5713,42.5713,42.4505,42.4505,400.0
2005-10-06 10:10:00,66.75,66.88,66.75,66.88,2600.0,42.4505,42.5332,42.4505,42.5332,2600.0
2005-10-06 10:15:00,66.84,66.87,66.72,66.73,1400.0,42.5077,42.5268,42.4314,42.4378,1400.0
2005-10-06 10:20:00,66.75,66.83,66.73,66.8,6300.0,42.4505,42.5014,42.4378,42.4823,6300.0
2005-10-06 10:25:00,66.79,66.81,66.77,66.79,10000.0,42.4759,42.4887,42.4632,42.4759,10000.0
2005-10-06 10:30:00,66.8,66.89,66.8,66.8,1200.0,42.4823,42.5395,42.4823,42.4823,1200.0
2005-10-06 10:35:00,66.79,66.82,66.74,66.8,2000.0,42.4759,42.495,42.4441,42.4823,2000.0
2005-10-06 10:40:00,66.77,66.88,66.77,66.85,2700.0,42.4632,42.5332,42.4632,42.5141,2700.0
2005-10-06 10:45:00,66.83,66.86,66.83,66.86,2000.0,42.5014,42.5204,42.5014,42.5204,2000.0
2005-10-06 10:50:00,66.89,66.89,66.82,66.82,1600.0,42.5395,42.5395,42.495,42.495,1600.0
2005-10-06 10:55:00,66.82,66.86,66.82,66.85,2700.0,42.495,42.5204,42.495,42.5141,2700.0
2005-10-06 11:00:00,66.88,66.9,66.86,66.86,3200.0,42.5332,42.5459,42.5204,42.5204,3200.0
2005-10-06 11:05:00,66.82,66.95,66.82,66.93,1100.0,42.495,42.5777,42.495,42.565,1100.0
2005-10-06 11:10:00,66.99,66.99,66.96,66.96,700.0,42.6031,42.6031,42.584,42.584,700.0
2005-10-06 11:15:00,66.99,67.03,66.99,67.02,700.0,42.6031,42.6286,42.6031,42.6222,700.0
2005-10-06 11:20:00,67.06,67.07,67.02,67.04,4200.0,42.6476,42.654,42.6222,42.6349,4200.0
2005-10-06 11:25:00,67.01,67.01,66.99,66.99,2200.0,42.6158,42.6158,42.6031,42.6031,2200.0
2005-10-06 11:30:00,66.94,67.0,66.94,67.0,1100.0,42.5713,42.6095,42.5713,42.6095,1100.0
2005-10-06 11:35:00,66.99,66.99,66.96,66.96,2100.0,42.6031,42.6031,42.584,42.584,2100.0
2005-10-06 11:40:00,66.93,66.96,66.91,66.96,900.0,42.565,42.584,42.5522,42.584,900.0
2005-10-06 11:45:00,66.95,67.0,66.95,66.99,7100.0,42.5777,42.6095,42.5777,42.6031,7100.0
2005-10-06 11:50:00,66.99,66.99,66.99,66.99,0.0,42.6031,42.6031,42.6031,42.6031,0.0
2005-10-06 11:55:00,66.99,67.01,66.99,67.01,800.0,42.6031,42.6158,42.6031,42.6158,800.0
2005-10-06 12:00:00,67.04,67.04,67.04,67.04,2200.0,42.6349,42.6349,42.6349,42.6349,2200.0
2005-10-06 12:05:00,67.08,67.15,67.04,67.11,2300.0,42.6604,42.7049,42.6349,42.6794,2300.0
2005-10-06 12:10:00,67.11,67.11,67.07,67.07,1900.0,42.6794,42.6794,42.654,42.654,1900.0
2005-10-06 12:15:00,67.03,67.03,67.02,67.02,2300.0,42.6286,42.6286,42.6222,42.6222,2300.0
2005-10-06 12:20:00,67.0,67.0,67.0,67.0,400.0,42.6095,42.6095,42.6095,42.6095,400.0
2005-10-06 12:25:00,66.94,66.98,66.81,66.81,4700.0,42.5713,42.5968,42.4887,42.4887,4700.0
2005-10-06 12:30:00,66.71,66.71,66.61,66.65,7200.0,42.4251,42.4251,42.3615,42.3869,7200.0
2005-10-06 12:35:00,66.7,66.76,66.69,66.75,4600.0,42.4187,42.4569,42.4123,42.4505,4600.0
2005-10-06 12:40:00,66.75,66.8,66.7,66.8,22400.0,42.4505,42.4823,42.4187,42.4823,22400.0
2005-10-06 12:45:00,66.82,66.87,66.82,66.87,6900.0,42.495,42.5268,42.495,42.5268,6900.0
2005-10-06 12:50:00,66.92,66.92,66.91,66.91,2200.0,42.5586,42.5586,42.5522,42.5522,2200.0
2005-10-06 12:55:00,66.92,66.95,66.92,66.95,4700.0,42.5586,42.5777,42.5586,42.5777,4700.0
2005-10-06 13:00:00,66.91,66.98,66.91,66.91,8900.0,42.5522,42.5968,42.5522,42.5522,8900.0
2005-10-06 13:05:00,66.95,66.95,66.9,66.9,2600.0,42.5777,42.5777,42.5459,42.5459,2600.0
2005-10-06 13:10:00,66.84,66.88,66.84,66.88,3300.0,42.5077,42.5332,42.5077,42.5332,3300.0
2005-10-06 13:15:00,66.86,66.88,66.86,66.88,1200.0,42.5204,42.5332,42.5204,42.5332,1200.0
2005-10-06 13:20:00,66.89,66.89,66.89,66.89,300.0,42.5395,42.5395,42.5395,42.5395,300.0
2005-10-06 13:25:00,66.77,66.84,66.76,66.84,6100.0,42.4632,42.5077,42.4569,42.5077,6100.0
2005-10-06 13:30:00,66.82,66.84,66.78,66.78,15600.0,42.495,42.5077,42.4696,42.4696,15600.0
2005-10-06 13:35:00,66.79,66.84,66.79,66.84,700.0,42.4759,42.5077,42.4759,42.5077,700.0
2005-10-06 13:40:00,66.85,66.85,66.81,66.82,2300.0,42.5141,42.5141,42.4887,42.495,2300.0
2005-10-06 13:45:00,66.79,66.79,66.79,66.79,200.0,42.4759,42.4759,42.4759,42.4759,200.0
2005-10-06 13:50:00,66.75,66.79,66.66,66.66,6000.0,42.4505,42.4759,42.3933,42.3933,6000.0
2005-10-06 13:55:00,66.62,66.67,66.5,66.52,11700.0,42.3678,42.3996,42.2915,42.3042,11700.0
2005-10-06 14:00:00,66.53,66.53,66.41,66.41,9500.0,42.3106,42.3106,42.2343,42.2343,9500.0
2005-10-06 14:05:00,66.38,66.45,66.38,66.45,4200.0,42.2152,42.2597,42.2152,42.2597,4200.0
2005-10-06 14:10:00,66.41,66.5,66.39,66.5,7400.0,42.2343,42.2915,42.2215,42.2915,7400.0
2005-10-06 14:15:00,66.52,66.57,66.52,66.57,4900.0,42.3042,42.336,42.3042,42.336,4900.0
2005-10-06 14:20:00,66.55,66.55,66.48,66.48,7800.0,42.3233,42.3233,42.2788,42.2788,7800.0
2005-10-06 14:25:00,66.48,66.55,66.47,66.55,3400.0,42.2788,42.3233,42.2724,42.3233,3400.0
2005-10-06 14:30:00,66.51,66.51,66.5,66.51,1700.0,42.2979,42.2979,42.2915,42.2979,1700.0
2005-10-06 14:35:00,66.51,66.51,66.41,66.44,8600.0,42.2979,42.2979,42.2343,42.2533,8600.0
2005-10-06 14:40:00,66.48,66.5,66.43,66.43,4300.0,42.2788,42.2915,42.247,42.247,4300.0
2005-10-06 14:45:00,66.47,66.49,66.42,66.49,6000.0,42.2724,42.2851,42.2406,42.2851,6000.0
2005-10-06 14:50:00,66.48,66.48,66.31,66.36,4300.0,42.2788,42.2788,42.1707,42.2025,4300.0
2005-10-06 14:55:00,66.36,66.38,66.35,66.38,2800.0,42.2025,42.2152,42.1961,42.2152,2800.0
2005-10-06 15:00:00,66.35,66.4,66.31,66.36,15600.0,42.1961,42.2279,42.1707,42.2025,15600.0
2005-10-06 15:05:00,66.36,66.38,66.32,66.32,5100.0,42.2025,42.2152,42.177,42.177,5100.0
2005-10-06 15:10:00,66.29,66.34,66.29,66.3,6500.0,42.1579,42.1897,42.1579,42.1643,6500.0
2005-10-06 15:15:00,66.32,66.36,66.28,66.28,2500.0,42.177,42.2025,42.1516,42.1516,2500.0
2005-10-06 15:20:00,66.31,66.31,66.14,66.14,5700.0,42.1707,42.1707,42.0626,42.0626,5700.0
2005-10-06 15:25:00,66.14,66.28,66.13,66.24,38400.0,42.0626,42.1516,42.0562,42.1262,38400.0
2005-10-06 15:30:00,66.2,66.2,66.04,66.06,25400.0,42.1007,42.1007,41.999,42.0117,25400.0
2005-10-06 15:35:00,66.03,66.06,65.99,66.05,9400.0,41.9926,42.0117,41.9672,42.0053,9400.0
2005-10-06 15:40:00,66.05,66.19,66.04,66.15,6300.0,42.0053,42.0944,41.999,42.0689,6300.0
2005-10-06 15:45:00,66.2,66.43,66.19,66.43,37100.0,42.1007,42.247,42.0944,42.247,37100.0
2005-10-06 15:50:00,66.56,66.66,66.56,66.61,10200.0,42.3297,42.3933,42.3297,42.3615,10200.0
2005-10-06 15:55:00,66.58,66.58,66.47,66.47,9300.0,42.3424,42.3424,42.2724,42.2724,9300.0
2005-10-06 16:00:00,66.45,66.59,66.45,66.59,3400.0,42.2597,42.3487,42.2597,42.3487,3400.0
2005-10-06 16:05:00,66.59,66.59,66.59,66.59,0.0,42.3487,42.3487,42.3487,42.3487,0.0
2005-10-06 16:10:00,66.59,66.59,66.59,66.59,0.0,42.3487,42.3487,42.3487,42.3487,0.0
2005-10-07 09:30:00,66.9,66.9,66.9,66.9,1500.0,42.5459,42.5459,42.5459,42.5459,1500.0
2005-10-07 09:35:00,66.75,66.9,66.75,66.88,215200.0,42.4505,42.5459,42.4505,42.5332,215200.0
2005-10-07 09:40:00,66.89,66.99,66.83,66.99,44800.0,42.5395,42.6031,42.5014,42.6031,44800.0
2005-10-07 09:45:00,66.98,67.02,66.94,66.96,11000.0,42.5968,42.6222,42.5713,42.584,11000.0
2005-10-07 09:50:00,66.94,66.94,66.82,66.87,2200.0,42.5713,42.5713,42.495,42.5268,2200.0
2005-10-07 09:55:00,66.78,66.85,66.78,66.85,3400.0,42.4696,42.5141,42.4696,42.5141,3400.0
2005-10-07 10:00:00,66.84,66.84,66.84,66.84,1500.0,42.5077,42.5077,42.5077,42.5077,1500.0
2005-10-07 10:05:00,66.81,66.81,66.7,66.74,3300.0,42.4887,42.4887,42.4187,42.4441,3300.0
2005-10-07 10:10:00,66.74,66.74,66.7,66.72,1300.0,42.4441,42.4441,42.4187,42.4314,1300.0
2005-10-07 10:15:00,66.72,66.81,66.72,66.72,2000.0,42.4314,42.4887,42.4314,42.4314,2000.0
2005-10-07 10:20:00,66.73,66.73,66.64,66.7,1600.0,42.4378,42.4378,42.3805,42.4187,1600.0
2005-10-07 10:25:00,66.76,66.76,66.72,66.76,2400.0,42.4569,42.4569,42.4314,42.4569,2400.0
2005-10-07 10:30:00,66.7,66.72,66.67,66.67,700.0,42.4187,42.4314,42.3996,42.3996,700.0
2005-10-07 10:35:00,66.69,66.77,66.69,66.77,900.0,42.4123,42.4632,42.4123,42.4632,900.0
2005-10-07 10:40:00,66.74,66.74,66.66,66.66,1900.0,42.4441,42.4441,42.3933,42.3933,1900.0
2005-10-07 10:45:00,66.65,66.65,66.55,66.59,12200.0,42.3869,42.3869,42.3233,42.3487,12200.0
2005-10-07 10:50:00,66.59,66.7,66.59,66.7,400.0,42.3487,42.4187,42.3487,42.4187,400.0
2005-10-07 10:55:00,66.72,66.73,66.72,66.73,2500.0,42.4314,42.4378,42.4314,42.4378,2500.0
2005-10-07 11:00:00,66.71,66.76,66.71,66.73,4600.0,42.4251,42.4569,42.4251,42.4378,4600.0
2005-10-07 11:05:00,66.76,66.79,66.68,66.68,4400.0,42.4569,42.4759,42.406,42.406,4400.0
2005-10-07 11:10:00,66.66,66.66,66.66,66.66,400.0,42.3933,42.3933,42.3933,42.3933,400.0
2005-10-07 11:15:00,66.66,66.69,66.63,66.63,2700.0,42.3933,42.4123,42.3742,42.3742,2700.0
2005-10-07 11:20:00,66.68,66.73,66.68,66.73,1000.0,42.406,42.4378,42.406,42.4378,1000.0
2005-10-07 11:25:00,66.74,66.74,66.7,66.7,300.0,42.4441,42.4441,42.4187,42.4187,300.0
2005-10-07 11:30:00,66.71,66.74,66.69,66.74,1000.0,42.4251,42.4441,42.4123,42.4441,1000.0
2005-10-07 11:35:00,66.75,66.79,66.7,66.75,5800.0,42.4505,42.4759,42.4187,42.4505,5800.0
2005-10-07 11:40:00,66.78,66.8,66.76,66.8,3200.0,42.4696,42.4823,42.4569,42.4823,3200.0
2005-10-07 11:45:00,66.76,66.76,66.74,66.74,400.0,42.4569,42.4569,42.4441,42.4441,400.0
2005-10-07 11:50:00,66.71,66.83,66.7,66.83,3300.0,42.4251,42.5014,42.4187,42.5014,3300.0
2005-10-07 11:55:00,66.85,66.9,66.85,66.86,3200.0,42.5141,42.5459,42.5141,42.5204,3200.0
2005-10-07 12:00:00,66.83,66.84,66.83,66.84,400.0,42.5014,42.5077,42.5014,42.5077,400.0
2005-10-07 12:05:00,66.86,66.86,66.83,66.85,400.0,42.5204,42.5204,42.5014,42.5141,400.0
2005-10-07 12:10:00,66.86,66.9,66.86,66.9,400.0,42.5204,42.5459,42.5204,42.5459,400.0
2005-10-07 12:15:00,66.8,66.81,66.8,66.81,2500.0,42.4823,42.4887,42.4823,42.4887,2500.0
2005-10-07 12:20:00,66.76,66.76,66.73,66.73,400.0,42.4569,42.4569,42.4378,42.4378,400.0
2005-10-07 12:25:00,66.76,66.78,66.74,66.74,3200.0,42.4569,42.4696,42.4441,42.4441,3200.0
2005-10-07 12:30:00,66.74,66.74,66.73,66.73,1300.0,42.4441,42.4441,42.4378,42.4378,1300.0
2005-10-07 12:35:00,66.73,66.73,66.71,66.72,1200.0,42.4378,42.4378,42.4251,42.4314,1200.0
2005-10-07 12:40:00,66.72,66.8,66.72,66.8,3100.0,42.4314,42.4823,42.4314,42.4823,3100.0
2005-10-07 12:45:00,66.81,66.83,66.81,66.83,500.0,42.4887,42.5014,42.4887,42.5014,500.0
2005-10-07 12:50:00,66.73,66.73,66.73,66.73,400.0,42.4378,42.4378,42.4378,42.4378,400.0
2005-10-07 12:55:00,66.73,66.73,66.73,66.73,600.0,42.4378,42.4378,42.4378,42.4378,600.0
2005-10-07 13:00:00,66.71,66.71,66.71,66.71,300.0,42.4251,42.4251,42.4251,42.4251,300.0
2005-10-07 13:05:00,66.72,66.81,66.72,66.73,15200.0,42.4314,42.4887,42.4314,42.4378,15200.0
2005-10-07 13:10:00,66.81,66.84,66.76,66.76,4100.0,42.4887,42.5077,42.4569,42.4569,4100.0
2005-10-07 13:15:00,66.8,66.8,66.79,66.8,900.0,42.4823,42.4823,42.4759,42.4823,900.0
2005-10-07 13:20:00,66.8,66.8,66.78,66.8,1700.0,42.4823,42.4823,42.4696,42.4823,1700.0
2005-10-07 13:25:00,66.8,66.83,66.79,66.81,2000.0,42.4823,42.5014,42.4759,42.4887,2000.0
2005-10-07 13:30:00,66.77,66.77,66.76,66.76,7300.0,42.4632,42.4632,42.4569,42.4569,7300.0
2005-10-07 13:35:00,66.75,66.77,66.7,66.77,39200.0,42.4505,42.4632,42.4187,42.4632,39200.0
2005-10-07 13:40:00,66.71,66.79,66.69,66.72,10600.0,42.4251,42.4759,42.4123,42.4314,10600.0
2005-10-07 13:45:00,66.68,66.74,66.68,66.71,35300.0,42.406,42.4441,42.406,42.4251,35300.0
2005-10-07 13:50:00,66.68,66.74,66.68,66.74,600.0,42.406,42.4441,42.406,42.4441,600.0
2005-10-07 13:55:00,66.68,66.68,66.65,66.68,4100.0,42.406,42.406,42.3869,42.406,4100.0
2005-10-07 14:00:00,66.66,66.75,66.66,66.68,1900.0,42.3933,42.4505,42.3933,42.406,1900.0
2005-10-07 14:05:00,66.64,66.64,66.55,66.59,22400.0,42.3805,42.3805,42.3233,42.3487,22400.0
2005-10-07 14:10:00,66.59,66.68,66.58,66.61,1100.0,42.3487,42.406,42.3424,42.3615,1100.0
2005-10-07 14:15:00,66.61,66.61,66.58,66.58,3100.0,42.3615,42.3615,42.3424,42.3424,3100.0
2005-10-07 14:20:00,66.62,66.65,66.59,66.62,1500.0,42.3678,42.3869,42.3487,42.3678,1500.0
2005-10-07 14:25:00,66.61,66.67,66.61,66.63,1200.0,42.3615,42.3996,42.3615,42.3742,1200.0
2005-10-07 14:30:00,66.63,66.66,66.63,66.66,1700.0,42.3742,42.3933,42.3742,42.3933,1700.0
2005-10-07 14:35:00,66.63,66.68,66.63,66.68,900.0,42.3742,42.406,42.3742,42.406,900.0
2005-10-07 14:40:00,66.68,66.68,66.6,66.67,2400.0,42.406,42.406,42.3551,42.3996,2400.0
2005-10-07 14:45:00,66.71,66.77,66.71,66.73,1100.0,42.4251,42.4632,42.4251,42.4378,1100.0
2005-10-07 14:50:00,66.74,66.78,66.69,66.7,4700.0,42.4441,42.4696,42.4123,42.4187,4700.0
2005-10-07 14:55:00,66.69,66.69,66.66,66.68,700.0,42.4123,42.4123,42.3933,42.406,700.0
2005-10-07 15:00:00,66.66,66.69,66.65,66.69,800.0,42.3933,42.4123,42.3869,42.4123,800.0
2005-10-07 15:05:00,66.68,66.71,66.66,66.68,1500.0,42.406,42.4251,42.3933,42.406,1500.0
2005-10-07 15:10:00,66.68,66.71,66.67,66.71,13400.0,42.406,42.4251,42.3996,42.4251,13400.0
2005-10-07 15:15:00,66.72,66.74,66.71,66.74,10700.0,42.4314,42.4441,42.4251,42.4441,10700.0
2005-10-07 15:20:00,66.7,66.74,66.7,66.74,2000.0,42.4187,42.4441,42.4187,42.4441,2000.0
2005-10-07 15:25:00,66.72,66.79,66.7,66.71,14000.0,42.4314,42.4759,42.4187,42.4251,14000.0
2005-10-07 15:30:00,66.68,66.76,66.68,66.76,3600.0,42.406,42.4569,42.406,42.4569,3600.0
2005-10-07 15:35:00,66.76,66.76,66.73,66.73,900.0,42.4569,42.4569,42.4378,42.4378,900.0
2005-10-07 15:40:00,66.75,66.75,66.73,66.75,6700.0,42.4505,42.4505,42.4378,42.4505,6700.0
2005-10-07 15:45:00,66.76,66.79,66.72,66.79,5200.0,42.4569,42.4759,42.4314,42.4759,5200.0
2005-10-07 15:50:00,66.8,66.82,66.79,66.8,1000.0,42.4823,42.495,42.4759,42.4823,1000.0
2005-10-07 15:55:00,66.84,66.84,66.75,66.82,6800.0,42.5077,42.5077,42.4505,42.495,6800.0
2005-10-07 16:00:00,66.82,66.82,66.82,66.82,7600.0,42.495,42.495,42.495,42.495,7600.0
2005-10-07 16:05:00,66.82,66.82,66.82,66.82,0.0,42.495,42.495,42.495,42.495,0.0
2005-10-07 16:10:00,66.82,66.82,66.82,66.82,0.0,42.495,42.495,42.495,42.495,0.0
2005-10-10 09:30:00,66.91,66.98,66.8,66.8,16500.0,42.5522,42.5968,42.4823,42.4823,16500.0
2005-10-10 09:35:00,66.76,66.79,66.76,66.77,2500.0,42.4569,42.4759,42.4569,42.4632,2500.0
2005-10-10 09:40:00,66.77,66.77,66.7,66.71,2600.0,42.4632,42.4632,42.4187,42.4251,2600.0
2005-10-10 09:45:00,66.71,66.72,66.67,66.67,2000.0,42.4251,42.4314,42.3996,42.3996,2000.0
2005-10-10 09:50:00,66.67,66.67,66.62,66.62,11500.0,42.3996,42.3996,42.3678,42.3678,11500.0
2005-10-10 09:55:00,66.51,66.52,66.49,66.52,500.0,42.2979,42.3042,42.2851,42.3042,500.0
2005-10-10 10:00:00,66.51,66.51,66.29,66.29,900.0,42.2979,42.2979,42.1579,42.1579,900.0
2005-10-10 10:05:00,66.35,66.43,66.35,66.43,800.0,42.1961,42.247,42.1961,42.247,800.0
2005-10-10 10:10:00,66.36,66.36,66.3,66.35,800.0,42.2025,42.2025,42.1643,42.1961,800.0
2005-10-10 10:15:00,66.36,66.4,66.34,66.4,1300.0,42.2025,42.2279,42.1897,42.2279,1300.0
2005-10-10 10:20:00,66.43,66.49,66.43,66.49,12600.0,42.247,42.2851,42.247,42.2851,12600.0
2005-10-10 10:25:00,66.45,66.48,66.4,66.46,5100.0,42.2597,42.2788,42.2279,42.2661,5100.0
2005-10-10 10:30:00,66.43,66.47,66.43,66.46,8200.0,42.247,42.2724,42.247,42.2661,8200.0
2005-10-10 10:35:00,66.45,66.45,66.38,66.41,4000.0,42.2597,42.2597,42.2152,42.2343,4000.0
2005-10-10 10:40:00,66.41,66.47,66.41,66.47,93400.0,42.2343,42.2724,42.2343,42.2724,93400.0
2005-10-10 10:45:00,66.5,66.53,66.44,66.44,35400.0,42.2915,42.3106,42.2533,42.2533,35400.0
2005-10-10 10:50:00,66.41,66.46,66.41,66.45,56900.0,42.2343,42.2661,42.2343,42.2597,56900.0
2005-10-10 10:55:00,66.46,66.46,66.43,66.45,11900.0,42.2661,42.2661,42.247,42.2597,11900.0
2005-10-10 11:00:00,66.47,66.52,66.47,66.52,30800.0,42.2724,42.3042,42.2724,42.3042,30800.0
2005-10-10 11:05:00,66.54,66.58,66.54,66.58,39600.0,42.3169,42.3424,42.3169,42.3424,39600.0
2005-10-10 11:10:00,66.56,66.56,66.53,66.53,30800.0,42.3297,42.3297,42.3106,42.3106,30800.0
2005-10-10 11:15:00,66.51,66.54,66.45,66.45,900.0,42.2979,42.3169,42.2597,42.2597,900.0
2005-10-10 11:20:00,66.45,66.45,66.45,66.45,0.0,42.2597,42.2597,42.2597,42.2597,0.0
2005-10-10 11:25:00,66.49,66.53,66.49,66.53,30800.0,42.2851,42.3106,42.2851,42.3106,30800.0
2005-10-10 11:30:00,66.52,66.52,66.46,66.46,30700.0,42.3042,42.3042,42.2661,42.2661,30700.0
2005-10-10 11:35:00,66.42,66.43,66.37,66.37,1500.0,42.2406,42.247,42.2088,42.2088,1500.0
2005-10-10 11:40:00,66.42,66.42,66.34,66.34,26000.0,42.2406,42.2406,42.1897,42.1897,26000.0
2005-10-10 11:45:00,66.35,66.35,66.33,66.33,700.0,42.1961,42.1961,42.1834,42.1834,700.0
2005-10-10 11:50:00,66.35,66.38,66.33,66.33,3400.0,42.1961,42.2152,42.1834,42.1834,3400.0
2005-10-10 11:55:00,66.35,66.36,66.35,66.36,400.0,42.1961,42.2025,42.1961,42.2025,400.0
2005-10-10 12:00:00,66.4,66.44,66.39,66.43,6900.0,42.2279,42.2533,42.2215,42.247,6900.0
2005-10-10 12:05:00,66.43,66.45,66.43,66.45,900.0,42.247,42.2597,42.247,42.2597,900.0
2005-10-10 12:10:00,66.45,66.46,66.45,66.46,1000.0,42.2597,42.2661,42.2597,42.2661,1000.0
2005-10-10 12:15:00,66.44,66.45,66.4,66.44,5800.0,42.2533,42.2597,42.2279,42.2533,5800.0
2005-10-10 12:20:00,66.44,66.51,66.44,66.51,1900.0,42.2533,42.2979,42.2533,42.2979,1900.0
2005-10-10 12:25:00,66.47,66.5,66.43,66.46,1300.0,42.2724,42.2915,42.247,42.2661,1300.0
2005-10-10 12:30:00,66.47,66.47,66.42,66.42,400.0,42.2724,42.2724,42.2406,42.2406,400.0
2005-10-10 12:35:00,66.43,66.47,66.43,66.47,1000.0,42.247,42.2724,42.247,42.2724,1000.0
2005-10-10 12:40:00,66.45,66.49,66.45,66.49,600.0,42.2597,42.2851,42.2597,42.2851,600.0
2005-10-10 12:45:00,66.48,66.49,66.46,66.48,1400.0,42.2788,42.2851,42.2661,42.2788,1400.0
2005-10-10 12:50:00,66.51,66.66,66.51,66.64,6000.0,42.2979,42.3933,42.2979,42.3805,6000.0
2005-10-10 12:55:00,66.6,66.63,66.57,66.57,14100.0,42.3551,42.3742,42.336,42.336,14100.0
2005-10-10 13:00:00,66.63,66.63,66.55,66.55,14000.0,42.3742,42.3742,42.3233,42.3233,14000.0
2005-10-10 13:05:00,66.58,66.58,66.52,66.57,1100.0,42.3424,42.3424,42.3042,42.336,1100.0
2005-10-10 13:10:00,66.55,66.56,66.52,66.55,5500.0,42.3233,42.3297,42.3042,42.3233,5500.0
2005-10-10 13:15:00,66.55,66.59,66.53,66.57,6400.0,42.3233,42.3487,42.3106,42.336,6400.0
2005-10-10 13:20:00,66.51,66.53,66.49,66.53,5200.0,42.2979,42.3106,42.2851,42.3106,5200.0
2005-10-10 13:25:00,66.53,66.53,66.53,66.53,200.0,42.3106,42.3106,42.3106,42.3106,200.0
2005-10-10 13:30:00,66.53,66.6,66.53,66.6,800.0,42.3106,42.3551,42.3106,42.3551,800.0
2005-10-10 13:35:00,66.55,66.55,66.55,66.55,700.0,42.3233,42.3233,42.3233,42.3233,700.0
2005-10-10 13:40:00,66.55,66.55,66.55,66.55,0.0,42.3233,42.3233,42.3233,42.3233,0.0
2005-10-10 13:45:00,66.46,66.49,66.45,66.49,3700.0,42.2661,42.2851,42.2597,42.2851,3700.0
2005-10-10 13:50:00,66.45,66.45,66.45,66.45,700.0,42.2597,42.2597,42.2597,42.2597,700.0
2005-10-10 13:55:00,66.46,66.47,66.44,66.46,23200.0,42.2661,42.2724,42.2533,42.2661,23200.0
2005-10-10 14:00:00,66.44,66.45,66.41,66.41,7800.0,42.2533,42.2597,42.2343,42.2343,7800.0
2005-10-10 14:05:00,66.43,66.44,66.41,66.44,3500.0,42.247,42.2533,42.2343,42.2533,3500.0
2005-10-10 14:10:00,66.41,66.41,66.36,66.37,3900.0,42.2343,42.2343,42.2025,42.2088,3900.0
2005-10-10 14:15:00,66.34,66.36,66.29,66.29,2100.0,42.1897,42.2025,42.1579,42.1579,2100.0
2005-10-10 14:20:00,66.3,66.31,66.23,66.26,21900.0,42.1643,42.1707,42.1198,42.1389,21900.0
2005-10-10 14:25:00,66.21,66.28,66.21,66.28,29100.0,42.1071,42.1516,42.1071,42.1516,29100.0
2005-10-10 14:30:00,66.3,66.32,66.28,66.31,5800.0,42.1643,42.177,42.1516,42.1707,5800.0
2005-10-10 14:35:00,66.29,66.31,66.26,66.26,3200.0,42.1579,42.1707,42.1389,42.1389,3200.0
2005-10-10 14:40:00,66.26,66.27,66.19,66.25,5900.0,42.1389,42.1452,42.0944,42.1325,5900.0
2005-10-10 14:45:00,66.21,66.26,66.15,66.18,7100.0,42.1071,42.1389,42.0689,42.088,7100.0
2005-10-10 14:50:00,66.16,66.28,66.16,66.27,11700.0,42.0753,42.1516,42.0753,42.1452,11700.0
2005-10-10 14:55:00,66.3,66.31,66.24,66.28,16900.0,42.1643,42.1707,42.1262,42.1516,16900.0
2005-10-10 15:00:00,66.24,66.28,66.22,66.26,2600.0,42.1262,42.1516,42.1134,42.1389,2600.0
2005-10-10 15:05:00,66.24,66.32,66.24,66.3,2700.0,42.1262,42.177,42.1262,42.1643,2700.0
2005-10-10 15:10:00,66.28,66.28,66.25,66.26,4800.0,42.1516,42.1516,42.1325,42.1389,4800.0
2005-10-10 15:15:00,66.2,66.25,66.2,66.24,3100.0,42.1007,42.1325,42.1007,42.1262,3100.0
2005-10-10 15:20:00,66.25,66.3,66.25,66.3,6500.0,42.1325,42.1643,42.1325,42.1643,6500.0
2005-10-10 15:25:00,66.29,66.29,66.23,66.25,6200.0,42.1579,42.1579,42.1198,42.1325,6200.0
2005-10-10 15:30:00,66.23,66.28,66.17,66.28,16200.0,42.1198,42.1516,42.0816,42.1516,16200.0
2005-10-10 15:35:00,66.27,66.39,66.27,66.39,10200.0,42.1452,42.2215,42.1452,42.2215,10200.0
2005-10-10 15:40:00,66.36,66.36,66.24,66.27,7700.0,42.2025,42.2025,42.1262,42.1452,7700.0
2005-10-10 15:45:00,66.29,66.34,66.28,66.29,10200.0,42.1579,42.1897,42.1516,42.1579,10200.0
2005-10-10 15:50:00,66.29,66.3,66.25,66.3,11300.0,42.1579,42.1643,42.1325,42.1643,11300.0
2005-10-10 15:55:00,66.3,66.3,66.25,66.28,8200.0,42.1643,42.1643,42.1325,42.1516,8200.0
2005-10-10 16:00:00,66.26,66.26,66.2,66.2,20600.0,42.1389,42.1389,42.1007,42.1007,20600.0
2005-10-10 16:05:00,66.2,66.26,66.15,66.16,38800.0,42.1007,42.1389,42.0689,42.0753,38800.0
2005-10-10 16:10:00,66.12,66.12,66.12,66.12,5000.0,42.0498,42.0498,42.0498,42.0498,5000.0
2005-10-11 09:30:00,66.5,66.5,66.5,66.5,1000.0,42.2915,42.2915,42.2915,42.2915,1000.0
2005-10-11 09:35:00,66.52,66.55,66.44,66.55,203500.0,42.3042,42.3233,42.2533,42.3233,203500.0
2005-10-11 09:40:00,66.54,66.54,66.54,66.54,100.0,42.3169,42.3169,42.3169,42.3169,100.0
2005-10-11 09:45:00,66.52,66.58,66.52,66.58,5000.0,42.3042,42.3424,42.3042,42.3424,5000.0
2005-10-11 09:50:00,66.58,66.58,66.54,66.54,7000.0,42.3424,42.3424,42.3169,42.3169,7000.0
2005-10-11 09:55:00,66.54,66.54,66.51,66.52,1500.0,42.3169,42.3169,42.2979,42.3042,1500.0
2005-10-11 10:00:00,66.49,66.5,66.39,66.42,12700.0,42.2851,42.2915,42.2215,42.2406,12700.0
2005-10-11 10:05:00,66.37,66.43,66.37,66.4,7100.0,42.2088,42.247,42.2088,42.2279,7100.0
2005-10-11 10:10:00,66.43,66.43,66.42,66.42,600.0,42.247,42.247,42.2406,42.2406,600.0
2005-10-11 10:15:00,66.39,66.39,66.34,66.38,3200.0,42.2215,42.2215,42.1897,42.2152,3200.0
2005-10-11 10:20:00,66.39,66.42,66.39,66.42,500.0,42.2215,42.2406,42.2215,42.2406,500.0
2005-10-11 10:25:00,66.45,66.53,66.45,66.52,2600.0,42.2597,42.3106,42.2597,42.3042,2600.0
2005-10-11 10:30:00,66.54,66.54,66.49,66.5,1300.0,42.3169,42.3169,42.2851,42.2915,1300.0
2005-10-11 10:35:00,66.48,66.48,66.4,66.4,1800.0,42.2788,42.2788,42.2279,42.2279,1800.0
2005-10-11 10:40:00,66.39,66.41,66.33,66.33,2300.0,42.2215,42.2343,42.1834,42.1834,2300.0
2005-10-11 10:45:00,66.37,66.43,66.37,66.41,8900.0,42.2088,42.247,42.2088,42.2343,8900.0
2005-10-11 10:50:00,66.37,66.37,66.26,66.29,4100.0,42.2088,42.2088,42.1389,42.1579,4100.0
2005-10-11 10:55:00,66.29,66.32,66.29,66.32,13600.0,42.1579,42.177,42.1579,42.177,13600.0
2005-10-11 11:00:00,66.26,66.28,66.26,66.28,1400.0,42.1389,42.1516,42.1389,42.1516,1400.0
2005-10-11 11:05:00,66.31,66.33,66.31,66.31,3800.0,42.1707,42.1834,42.1707,42.1707,3800.0
2005-10-11 11:10:00,66.34,66.34,66.27,66.28,1000.0,42.1897,42.1897,42.1452,42.1516,1000.0
2005-10-11 11:15:00,66.26,66.35,66.26,66.33,2100.0,42.1389,42.1961,42.1389,42.1834,2100.0
2005-10-11 11:20:00,66.34,66.34,66.3,66.34,800.0,42.1897,42.1897,42.1643,42.1897,800.0
2005-10-11 11:25:00,66.31,66.31,66.3,66.3,1400.0,42.1707,42.1707,42.1643,42.1643,1400.0
2005-10-11 11:30:00,66.25,66.25,66.22,66.22,700.0,42.1325,42.1325,42.1134,42.1134,700.0
2005-10-11 11:35:00,66.2,66.2,66.16,66.2,13000.0,42.1007,42.1007,42.0753,42.1007,13000.0
2005-10-11 11:40:00,66.17,66.23,66.17,66.22,2800.0,42.0816,42.1198,42.0816,42.1134,2800.0
2005-10-11 11:45:00,66.28,66.28,66.25,66.25,2500.0,42.1516,42.1516,42.1325,42.1325,2500.0
2005-10-11 11:50:00,66.19,66.21,66.19,66.21,1100.0,42.0944,42.1071,42.0944,42.1071,1100.0
2005-10-11 11:55:00,66.19,66.19,66.16,66.16,900.0,42.0944,42.0944,42.0753,42.0753,900.0
2005-10-11 12:00:00,66.21,66.23,66.19,66.2,109300.0,42.1071,42.1198,42.0944,42.1007,109300.0
2005-10-11 12:05:00,66.2,66.29,66.19,66.19,23400.0,42.1007,42.1579,42.0944,42.0944,23400.0
2005-10-11 12:10:00,66.19,66.2,66.1,66.12,26000.0,42.0944,42.1007,42.0371,42.0498,26000.0
2005-10-11 12:15:00,66.14,66.14,66.06,66.06,800.0,42.0626,42.0626,42.0117,42.0117,800.0
2005-10-11 12:20:00,66.06,66.06,66.04,66.05,2200.0,42.0117,42.0117,41.999,42.0053,2200.0
2005-10-11 12:25:00,66.07,66.08,66.07,66.07,1300.0,42.018,42.0244,42.018,42.018,1300.0
2005-10-11 12:30:00,66.07,66.07,66.07,66.07,0.0,42.018,42.018,42.018,42.018,0.0
2005-10-11 12:35:00,66.09,66.18,66.09,66.18,2600.0,42.0308,42.088,42.0308,42.088,2600.0
2005-10-11 12:40:00,66.22,66.24,66.19,66.23,3000.0,42.1134,42.1262,42.0944,42.1198,3000.0
2005-10-11 12:45:00,66.24,66.24,66.22,66.22,1200.0,42.1262,42.1262,42.1134,42.1134,1200.0
2005-10-11 12:50:00,66.22,66.22,66.21,66.21,600.0,42.1134,42.1134,42.1071,42.1071,600.0
2005-10-11 12:55:00,66.22,66.22,66.22,66.22,400.0,42.1134,42.1134,42.1134,42.1134,400.0
2005-10-11 13:00:00,66.21,66.21,66.17,66.17,300.0,42.1071,42.1071,42.0816,42.0816,300.0
2005-10-11 13:05:00,66.21,66.25,66.21,66.25,300.0,42.1071,42.1325,42.1071,42.1325,300.0
2005-10-11 13:10:00,66.3,66.33,66.25,66.33,10700.0,42.1643,42.1834,42.1325,42.1834,10700.0
2005-10-11 13:15:00,66.31,66.32,66.24,66.24,2100.0,42.1707,42.177,42.1262,42.1262,2100.0
2005-10-11 13:20:00,66.29,66.29,66.28,66.28,1400.0,42.1579,42.1579,42.1516,42.1516,1400.0
2005-10-11 13:25:00,66.29,66.31,66.29,66.31,4700.0,42.1579,42.1707,42.1579,42.1707,4700.0
2005-10-11 13:30:00,66.33,66.33,66.31,66.32,1800.0,42.1834,42.1834,42.1707,42.177,1800.0
2005-10-11 13:35:00,66.32,66.34,66.27,66.27,2300.0,42.177,42.1897,42.1452,42.1452,2300.0
2005-10-11 13:40:00,66.27,66.27,66.24,66.25,2900.0,42.1452,42.1452,42.1262,42.1325,2900.0
2005-10-11 13:45:00,66.28,66.29,66.27,66.27,1200.0,42.1516,42.1579,42.1452,42.1452,1200.0
2005-10-11 13:50:00,66.26,66.32,66.26,66.27,2200.0,42.1389,42.177,42.1389,42.1452,2200.0
2005-10-11 13:55:00,66.29,66.29,66.2,66.23,1000.0,42.1579,42.1579,42.1007,42.1198,1000.0
2005-10-11 14:00:00,66.22,66.23,66.17,66.2,4800.0,42.1134,42.1198,42.0816,42.1007,4800.0
2005-10-11 14:05:00,66.19,66.19,66.09,66.17,6200.0,42.0944,42.0944,42.0308,42.0816,6200.0
2005-10-11 14:10:00,66.26,66.41,66.26,66.39,7500.0,42.1389,42.2343,42.1389,42.2215,7500.0
2005-10-11 14:15:00,66.4,66.45,66.35,66.42,2200.0,42.2279,42.2597,42.1961,42.2406,2200.0
2005-10-11 14:20:00,66.38,66.41,66.38,66.41,600.0,42.2152,42.2343,42.2152,42.2343,600.0
2005-10-11 14:25:00,66.41,66.41,66.35,66.35,1000.0,42.2343,42.2343,42.1961,42.1961,1000.0
2005-10-11 14:30:00,66.33,66.34,66.3,66.34,3300.0,42.1834,42.1897,42.1643,42.1897,3300.0
2005-10-11 14:35:00,66.31,66.36,66.27,66.28,2100.0,42.1707,42.2025,42.1452,42.1516,2100.0
2005-10-11 14:40:00,66.29,66.29,66.21,66.26,14200.0,42.1579,42.1579,42.1071,42.1389,14200.0
2005-10-11 14:45:00,66.27,66.31,66.26,66.27,13500.0,42.1452,42.1707,42.1389,42.1452,13500.0
2005-10-11 14:50:00,66.31,66.35,66.22,66.27,6800.0,42.1707,42.1961,42.1134,42.1452,6800.0
2005-10-11 14:55:00,66.14,66.18,66.14,66.18,8600.0,42.0626,42.088,42.0626,42.088,8600.0
2005-10-11 15:00:00,66.18,66.26,66.15,66.23,29100.0,42.088,42.1389,42.0689,42.1198,29100.0
2005-10-11 15:05:00,66.23,66.25,66.23,66.23,2900.0,42.1198,42.1325,42.1198,42.1198,2900.0
2005-10-11 15:10:00,66.23,66.3,66.23,66.3,2300.0,42.1198,42.1643,42.1198,42.1643,2300.0
2005-10-11 15:15:00,66.27,66.31,66.23,66.23,2900.0,42.1452,42.1707,42.1198,42.1198,2900.0
2005-10-11 15:20:00,66.27,66.27,66.07,66.08,34000.0,42.1452,42.1452,42.018,42.0244,34000.0
2005-10-11 15:25:00,66.13,66.14,66.11,66.13,9400.0,42.0562,42.0626,42.0435,42.0562,9400.0
2005-10-11 15:30:00,66.1,66.1,66.05,66.05,3000.0,42.0371,42.0371,42.0053,42.0053,3000.0
2005-10-11 15:35:00,66.08,66.11,66.08,66.1,4600.0,42.0244,42.0435,42.0244,42.0371,4600.0
2005-10-11 15:40:00,66.12,66.23,66.12,66.23,4000.0,42.0498,42.1198,42.0498,42.1198,4000.0
2005-10-11 15:45:00,66.22,66.23,66.12,66.15,4300.0,42.1134,42.1198,42.0498,42.0689,4300.0
2005-10-11 15:50:00,66.19,66.19,66.05,66.13,2800.0,42.0944,42.0944,42.0053,42.0562,2800.0
2005-10-11 15:55:00,66.13,66.14,66.06,66.14,12400.0,42.0562,42.0626,42.0117,42.0626,12400.0
2005-10-11 16:00:00,66.15,66.15,66.15,66.15,25800.0,42.0689,42.0689,42.0689,42.0689,25800.0
2005-10-11 16:05:00,66.15,66.15,66.15,66.15,0.0,42.0689,42.0689,42.0689,42.0689,0.0
2005-10-11 16:10:00,66.15,66.15,66.15,66.15,0.0,42.0689,42.0689,42.0689,42.0689,0.0
2005-10-12 09:30:00,66.07,66.24,66.07,66.24,22000.0,42.018,42.1262,42.018,42.1262,22000.0
2005-10-12 09:35:00,66.19,66.2,66.16,66.2,1700.0,42.0944,42.1007,42.0753,42.1007,1700.0
2005-10-12 09:40:00,66.15,66.16,66.15,66.16,1000.0,42.0689,42.0753,42.0689,42.0753,1000.0
2005-10-12 09:45:00,66.16,66.16,66.16,66.16,0.0,42.0753,42.0753,42.0753,42.0753,0.0
2005-10-12 09:50:00,66.42,66.42,66.42,66.42,600.0,42.2406,42.2406,42.2406,42.2406,600.0
2005-10-12 09:55:00,66.37,66.37,66.36,66.37,1600.0,42.2088,42.2088,42.2025,42.2088,1600.0
2005-10-12 10:00:00,66.46,66.47,66.45,66.45,7200.0,42.2661,42.2724,42.2597,42.2597,7200.0
2005-10-12 10:05:00,66.44,66.44,66.28,66.28,5600.0,42.2533,42.2533,42.1516,42.1516,5600.0
2005-10-12 10:10:00,66.31,66.31,66.19,66.19,3300.0,42.1707,42.1707,42.0944,42.0944,3300.0
2005-10-12 10:15:00,66.22,66.24,66.19,66.24,2400.0,42.1134,42.1262,42.0944,42.1262,2400.0
2005-10-12 10:20:00,66.22,66.22,66.12,66.12,1900.0,42.1134,42.1134,42.0498,42.0498,1900.0
2005-10-12 10:25:00,66.09,66.2,66.09,66.19,33700.0,42.0308,42.1007,42.0308,42.0944,33700.0
2005-10-12 10:30:00,66.18,66.18,66.05,66.06,71400.0,42.088,42.088,42.0053,42.0117,71400.0
2005-10-12 10:35:00,66.06,66.13,66.06,66.09,6300.0,42.0117,42.0562,42.0117,42.0308,6300.0
2005-10-12 10:40:00,66.05,66.19,66.05,66.19,6600.0,42.0053,42.0944,42.0053,42.0944,6600.0
2005-10-12 10:45:00,66.11,66.16,66.09,66.11,12300.0,42.0435,42.0753,42.0308,42.0435,12300.0
2005-10-12 10:50:00,66.1,66.1,65.96,65.96,19100.0,42.0371,42.0371,41.9481,41.9481,19100.0
2005-10-12 10:55:00,65.94,65.99,65.91,65.94,4200.0,41.9354,41.9672,41.9163,41.9354,4200.0
2005-10-12 11:00:00,65.96,65.99,65.92,65.93,2500.0,41.9481,41.9672,41.9226,41.929,2500.0
2005-10-12 11:05:00,65.92,65.98,65.89,65.94,5200.0,41.9226,41.9608,41.9036,41.9354,5200.0
2005-10-12 11:10:00,65.96,66.07,65.96,66.03,26000.0,41.9481,42.018,41.9481,41.9926,26000.0
2005-10-12 11:15:00,66.04,66.04,65.95,66.03,3900.0,41.999,41.999,41.9417,41.9926,3900.0
2005-10-12 11:20:00,66.05,66.1,66.05,66.08,12500.0,42.0053,42.0371,42.0053,42.0244,12500.0
2005-10-12 11:25:00,66.01,66.07,66.01,66.07,15300.0,41.9799,42.018,41.9799,42.018,15300.0
2005-10-12 11:30:00,66.08,66.08,66.01,66.07,22100.0,42.0244,42.0244,41.9799,42.018,22100.0
2005-10-12 11:35:00,66.07,66.07,65.99,65.99,2000.0,42.018,42.018,41.9672,41.9672,2000.0
2005-10-12 11:40:00,65.98,65.98,65.9,65.92,1300.0,41.9608,41.9608,41.9099,41.9226,1300.0
2005-10-12 11:45:00,65.92,65.94,65.77,65.8,13700.0,41.9226,41.9354,41.8272,41.8463,13700.0
2005-10-12 11:50:00,65.83,65.84,65.79,65.79,12500.0,41.8654,41.8718,41.84,41.84,12500.0
2005-10-12 11:55:00,65.77,65.77,65.67,65.7,13900.0,41.8272,41.8272,41.7637,41.7827,13900.0
2005-10-12 12:00:00,65.66,65.66,65.59,65.65,7900.0,41.7573,41.7573,41.7128,41.7509,7900.0
2005-10-12 12:05:00,65.7,65.78,65.7,65.78,14500.0,41.7827,41.8336,41.7827,41.8336,14500.0
2005-10-12 12:10:00,65.74,65.75,65.69,65.73,1700.0,41.8082,41.8145,41.7764,41.8018,1700.0
2005-10-12 12:15:00,65.72,65.84,65.72,65.84,2800.0,41.7955,41.8718,41.7955,41.8718,2800.0
2005-10-12 12:20:00,65.83,65.83,65.77,65.77,1700.0,41.8654,41.8654,41.8272,41.8272,1700.0
2005-10-12 12:25:00,65.79,65.79,65.74,65.76,1500.0,41.84,41.84,41.8082,41.8209,1500.0
2005-10-12 12:30:00,65.79,65.83,65.76,65.76,9200.0,41.84,41.8654,41.8209,41.8209,9200.0
2005-10-12 12:35:00,65.78,65.8,65.76,65.76,1600.0,41.8336,41.8463,41.8209,41.8209,1600.0
2005-10-12 12:40:00,65.75,65.81,65.73,65.77,9200.0,41.8145,41.8527,41.8018,41.8272,9200.0
2005-10-12 12:45:00,65.74,65.74,65.63,65.63,8800.0,41.8082,41.8082,41.7382,41.7382,8800.0
2005-10-12 12:50:00,65.63,65.73,65.62,65.7,10300.0,41.7382,41.8018,41.7319,41.7827,10300.0
2005-10-12 12:55:00,65.7,65.75,65.7,65.73,10200.0,41.7827,41.8145,41.7827,41.8018,10200.0
2005-10-12 13:00:00,65.71,65.74,65.68,65.72,14500.0,41.7891,41.8082,41.77,41.7955,14500.0
2005-10-12 13:05:00,65.72,65.8,65.71,65.78,10100.0,41.7955,41.8463,41.7891,41.8336,10100.0
2005-10-12 13:10:00,65.79,65.81,65.71,65.77,11300.0,41.84,41.8527,41.7891,41.8272,11300.0
2005-10-12 13:15:00,65.79,65.83,65.72,65.83,7600.0,41.84,41.8654,41.7955,41.8654,7600.0
2005-10-12 13:20:00,65.87,65.9,65.85,65.85,4600.0,41.8908,41.9099,41.8781,41.8781,4600.0
2005-10-12 13:25:00,65.83,65.85,65.74,65.74,5700.0,41.8654,41.8781,41.8082,41.8082,5700.0
2005-10-12 13:30:00,65.76,65.76,65.72,65.72,3900.0,41.8209,41.8209,41.7955,41.7955,3900.0
2005-10-12 13:35:00,65.7,65.79,65.7,65.79,1600.0,41.7827,41.84,41.7827,41.84,1600.0
2005-10-12 13:40:00,65.78,65.78,65.66,65.7,5200.0,41.8336,41.8336,41.7573,41.7827,5200.0
2005-10-12 13:45:00,65.66,65.67,65.62,65.62,1800.0,41.7573,41.7637,41.7319,41.7319,1800.0
2005-10-12 13:50:00,65.62,65.62,65.62,65.62,2400.0,41.7319,41.7319,41.7319,41.7319,2400.0
2005-10-12 13:55:00,65.63,65.68,65.63,65.68,1200.0,41.7382,41.77,41.7382,41.77,1200.0
2005-10-12 14:00:00,65.65,65.72,65.64,65.72,1900.0,41.7509,41.7955,41.7446,41.7955,1900.0
2005-10-12 14:05:00,65.69,65.7,65.63,65.63,11600.0,41.7764,41.7827,41.7382,41.7382,11600.0
2005-10-12 14:10:00,65.61,65.61,65.51,65.51,40800.0,41.7255,41.7255,41.6619,41.6619,40800.0
2005-10-12 14:15:00,65.52,65.53,65.47,65.51,7400.0,41.6683,41.6746,41.6365,41.6619,7400.0
2005-10-12 14:20:00,65.54,65.54,65.43,65.46,8800.0,41.681,41.681,41.611,41.6301,8800.0
2005-10-12 14:25:00,65.41,65.53,65.39,65.51,2900.0,41.5983,41.6746,41.5856,41.6619,2900.0
2005-10-12 14:30:00,65.54,65.55,65.44,65.44,4100.0,41.681,41.6873,41.6174,41.6174,4100.0
2005-10-12 14:35:00,65.44,65.5,65.42,65.43,18900.0,41.6174,41.6555,41.6047,41.611,18900.0
2005-10-12 14:40:00,65.43,65.54,65.39,65.54,64100.0,41.611,41.681,41.5856,41.681,64100.0
2005-10-12 14:45:00,65.56,65.56,65.48,65.48,25500.0,41.6937,41.6937,41.6428,41.6428,25500.0
2005-10-12 14:50:00,65.49,65.54,65.49,65.51,6100.0,41.6492,41.681,41.6492,41.6619,6100.0
2005-10-12 14:55:00,65.51,65.51,65.45,65.47,20200.0,41.6619,41.6619,41.6237,41.6365,20200.0
2005-10-12 15:00:00,65.44,65.47,65.38,65.47,2300.0,41.6174,41.6365,41.5792,41.6365,2300.0
2005-10-12 15:05:00,65.44,65.61,65.44,65.61,9800.0,41.6174,41.7255,41.6174,41.7255,9800.0
2005-10-12 15:10:00,65.53,65.6,65.52,65.53,900.0,41.6746,41.7191,41.6683,41.6746,900.0
2005-10-12 15:15:00,65.53,65.53,65.46,65.49,3800.0,41.6746,41.6746,41.6301,41.6492,3800.0
2005-10-12 15:20:00,65.54,65.61,65.54,65.61,3000.0,41.681,41.7255,41.681,41.7255,3000.0
2005-10-12 15:25:00,65.66,65.66,65.59,65.59,9500.0,41.7573,41.7573,41.7128,41.7128,9500.0
2005-10-12 15:30:00,65.59,65.62,65.53,65.61,7600.0,41.7128,41.7319,41.6746,41.7255,7600.0
2005-10-12 15:35:00,65.61,65.65,65.54,65.55,47800.0,41.7255,41.7509,41.681,41.6873,47800.0
2005-10-12 15:40:00,65.52,65.58,65.5,65.56,30600.0,41.6683,41.7064,41.6555,41.6937,30600.0
2005-10-12 15:45:00,65.58,65.72,65.58,65.72,21200.0,41.7064,41.7955,41.7064,41.7955,21200.0
2005-10-12 15:50:00,65.71,65.71,65.62,65.62,3800.0,41.7891,41.7891,41.7319,41.7319,3800.0
2005-10-12 15:55:00,65.65,65.66,65.62,65.63,17300.0,41.7509,41.7573,41.7319,41.7382,17300.0
2005-10-12 16:00:00,65.6,65.6,65.6,65.6,8300.0,41.7191,41.7191,41.7191,41.7191,8300.0
2005-10-12 16:05:00,65.6,65.6,65.6,65.6,0.0,41.7191,41.7191,41.7191,41.7191,0.0
2005-10-12 16:10:00,65.6,65.6,65.6,65.6,0.0,41.7191,41.7191,41.7191,41.7191,0.0
2005-10-13 09:30:00,65.43,65.47,65.43,65.47,7900.0,41.611,41.6365,41.611,41.6365,7900.0
2005-10-13 09:35:00,65.4,65.43,65.4,65.42,3500.0,41.5919,41.611,41.5919,41.6047,3500.0
2005-10-13 09:40:00,65.43,65.43,65.43,65.43,100.0,41.611,41.611,41.611,41.611,100.0
2005-10-13 09:45:00,65.27,65.28,65.18,65.28,3400.0,41.5093,41.5156,41.452,41.5156,3400.0
2005-10-13 09:50:00,65.3,65.3,65.21,65.21,2400.0,41.5283,41.5283,41.4711,41.4711,2400.0
2005-10-13 09:55:00,65.16,65.23,65.14,65.17,5100.0,41.4393,41.4838,41.4266,41.4457,5100.0
2005-10-13 10:00:00,65.19,65.19,65.19,65.19,900.0,41.4584,41.4584,41.4584,41.4584,900.0
2005-10-13 10:05:00,65.31,65.38,65.22,65.22,3600.0,41.5347,41.5792,41.4775,41.4775,3600.0
2005-10-13 10:10:00,65.29,65.29,65.25,65.28,2400.0,41.522,41.522,41.4965,41.5156,2400.0
2005-10-13 10:15:00,65.24,65.24,65.21,65.21,700.0,41.4902,41.4902,41.4711,41.4711,700.0
2005-10-13 10:20:00,65.28,65.29,65.28,65.28,2800.0,41.5156,41.522,41.5156,41.5156,2800.0
2005-10-13 10:25:00,65.29,65.36,65.29,65.36,3000.0,41.522,41.5665,41.522,41.5665,3000.0
2005-10-13 10:30:00,65.36,65.36,65.26,65.26,3500.0,41.5665,41.5665,41.5029,41.5029,3500.0
2005-10-13 10:35:00,65.26,65.42,65.26,65.42,7700.0,41.5029,41.6047,41.5029,41.6047,7700.0
2005-10-13 10:40:00,65.5,65.56,65.5,65.53,3200.0,41.6555,41.6937,41.6555,41.6746,3200.0
2005-10-13 10:45:00,65.51,65.52,65.49,65.51,700.0,41.6619,41.6683,41.6492,41.6619,700.0
2005-10-13 10:50:00,65.51,65.51,65.48,65.51,4800.0,41.6619,41.6619,41.6428,41.6619,4800.0
2005-10-13 10:55:00,65.51,65.54,65.5,65.51,15000.0,41.6619,41.681,41.6555,41.6619,15000.0
2005-10-13 11:00:00,65.51,65.57,65.51,65.57,1600.0,41.6619,41.7001,41.6619,41.7001,1600.0
2005-10-13 11:05:00,65.52,65.52,65.38,65.38,19000.0,41.6683,41.6683,41.5792,41.5792,19000.0
2005-10-13 11:10:00,65.37,65.37,65.29,65.31,19100.0,41.5729,41.5729,41.522,41.5347,19100.0
2005-10-13 11:15:00,65.31,65.35,65.31,65.35,2200.0,41.5347,41.5601,41.5347,41.5601,2200.0
2005-10-13 11:20:00,65.3,65.32,65.28,65.32,7700.0,41.5283,41.5411,41.5156,41.5411,7700.0
2005-10-13 11:25:00,65.31,65.34,65.26,65.31,3700.0,41.5347,41.5538,41.5029,41.5347,3700.0
2005-10-13 11:30:00,65.31,65.31,65.22,65.23,2200.0,41.5347,41.5347,41.4775,41.4838,2200.0
2005-10-13 11:35:00,65.19,65.19,65.16,65.16,1200.0,41.4584,41.4584,41.4393,41.4393,1200.0
2005-10-13 11:40:00,65.22,65.22,65.16,65.16,3800.0,41.4775,41.4775,41.4393,41.4393,3800.0
2005-10-13 11:45:00,65.12,65.12,65.04,65.04,9200.0,41.4139,41.4139,41.363,41.363,9200.0
2005-10-13 11:50:00,65.03,65.07,65.03,65.04,4100.0,41.3566,41.3821,41.3566,41.363,4100.0
2005-10-13 11:55:00,65.06,65.06,64.86,64.86,13400.0,41.3757,41.3757,41.2485,41.2485,13400.0
2005-10-13 12:00:00,64.93,64.99,64.93,64.98,14100.0,41.293,41.3312,41.293,41.3248,14100.0
2005-10-13 12:05:00,64.97,64.97,64.86,64.86,6300.0,41.3185,41.3185,41.2485,41.2485,6300.0
2005-10-13 12:10:00,64.88,64.93,64.87,64.93,1100.0,41.2612,41.293,41.2549,41.293,1100.0
2005-10-13 12:15:00,64.94,64.95,64.91,64.91,11900.0,41.2994,41.3058,41.2803,41.2803,11900.0
2005-10-13 12:20:00,64.96,64.96,64.82,64.82,3300.0,41.3121,41.3121,41.2231,41.2231,3300.0
2005-10-13 12:25:00,64.85,64.86,64.85,64.86,600.0,41.2422,41.2485,41.2422,41.2485,600.0
2005-10-13 12:30:00,64.88,64.94,64.84,64.94,12900.0,41.2612,41.2994,41.2358,41.2994,12900.0
2005-10-13 12:35:00,64.94,64.94,64.9,64.9,3600.0,41.2994,41.2994,41.274,41.274,3600.0
2005-10-13 12:40:00,64.9,64.98,64.9,64.98,1600.0,41.274,41.3248,41.274,41.3248,1600.0
2005-10-13 12:45:00,65.01,65.08,65.0,65.07,11600.0,41.3439,41.3884,41.3376,41.3821,11600.0
2005-10-13 12:50:00,65.12,65.12,65.04,65.04,7300.0,41.4139,41.4139,41.363,41.363,7300.0
2005-10-13 12:55:00,65.04,65.06,64.98,64.99,13200.0,41.363,41.3757,41.3248,41.3312,13200.0
2005-10-13 13:00:00,64.99,65.05,64.95,64.97,4100.0,41.3312,41.3694,41.3058,41.3185,4100.0
2005-10-13 13:05:00,64.95,64.99,64.95,64.95,1900.0,41.3058,41.3312,41.3058,41.3058,1900.0
2005-10-13 13:10:00,64.94,64.99,64.91,64.99,3600.0,41.2994,41.3312,41.2803,41.3312,3600.0
2005-10-13 13:15:00,64.98,64.98,64.9,64.97,13600.0,41.3248,41.3248,41.274,41.3185,13600.0
2005-10-13 13:20:00,64.87,64.93,64.86,64.87,5900.0,41.2549,41.293,41.2485,41.2549,5900.0
2005-10-13 13:25:00,64.87,64.93,64.87,64.92,7600.0,41.2549,41.293,41.2549,41.2867,7600.0
2005-10-13 13:30:00,64.93,64.93,64.88,64.92,5500.0,41.293,41.293,41.2612,41.2867,5500.0
2005-10-13 13:35:00,64.92,64.93,64.87,64.93,3800.0,41.2867,41.293,41.2549,41.293,3800.0
2005-10-13 13:40:00,64.91,64.91,64.86,64.88,5200.0,41.2803,41.2803,41.2485,41.2612,5200.0
2005-10-13 13:45:00,64.85,64.86,64.75,64.85,8300.0,41.2422,41.2485,41.1786,41.2422,8300.0
2005-10-13 13:50:00,64.86,65.01,64.83,65.01,4300.0,41.2485,41.3439,41.2294,41.3439,4300.0
2005-10-13 13:55:00,65.0,65.01,64.97,65.01,4800.0,41.3376,41.3439,41.3185,41.3439,4800.0
2005-10-13 14:00:00,65.01,65.1,65.01,65.1,6500.0,41.3439,41.4012,41.3439,41.4012,6500.0
2005-10-13 14:05:00,65.14,65.19,65.1,65.14,7500.0,41.4266,41.4584,41.4012,41.4266,7500.0
2005-10-13 14:10:00,65.16,65.16,65.01,65.08,14700.0,41.4393,41.4393,41.3439,41.3884,14700.0
2005-10-13 14:15:00,65.08,65.16,65.07,65.13,11300.0,41.3884,41.4393,41.3821,41.4202,11300.0
2005-10-13 14:20:00,65.12,65.36,65.12,65.33,3300.0,41.4139,41.5665,41.4139,41.5474,3300.0
2005-10-13 14:25:00,65.3,65.3,65.19,65.21,6200.0,41.5283,41.5283,41.4584,41.4711,6200.0
2005-10-13 14:30:00,65.17,65.28,65.17,65.25,7500.0,41.4457,41.5156,41.4457,41.4965,7500.0
2005-10-13 14:35:00,65.32,65.39,65.32,65.39,2900.0,41.5411,41.5856,41.5411,41.5856,2900.0
2005-10-13 14:40:00,65.41,65.41,65.25,65.25,10000.0,41.5983,41.5983,41.4965,41.4965,10000.0
2005-10-13 14:45:00,65.25,65.41,65.25,65.34,9100.0,41.4965,41.5983,41.4965,41.5538,9100.0
2005-10-13 14:50:00,65.28,65.33,65.24,65.32,22200.0,41.5156,41.5474,41.4902,41.5411,22200.0
2005-10-13 14:55:00,65.33,65.33,65.25,65.25,10900.0,41.5474,41.5474,41.4965,41.4965,10900.0
2005-10-13 15:00:00,65.29,65.39,65.26,65.39,7100.0,41.522,41.5856,41.5029,41.5856,7100.0
2005-10-13 15:05:00,65.33,65.37,65.32,65.34,4300.0,41.5474,41.5729,41.5411,41.5538,4300.0
2005-10-13 15:10:00,65.3,65.36,65.3,65.34,12100.0,41.5283,41.5665,41.5283,41.5538,12100.0
2005-10-13 15:15:00,65.26,65.29,65.2,65.24,4400.0,41.5029,41.522,41.4648,41.4902,4400.0
2005-10-13 15:20:00,65.23,65.27,65.23,65.27,3000.0,41.4838,41.5093,41.4838,41.5093,3000.0
2005-10-13 15:25:00,65.27,65.29,65.23,65.27,3600.0,41.5093,41.522,41.4838,41.5093,3600.0
2005-10-13 15:30:00,65.24,65.3,65.21,65.27,4900.0,41.4902,41.5283,41.4711,41.5093,4900.0
2005-10-13 15:35:00,65.29,65.3,65.25,65.3,4400.0,41.522,41.5283,41.4965,41.5283,4400.0
2005-10-13 15:40:00,65.31,65.31,65.25,65.28,7800.0,41.5347,41.5347,41.4965,41.5156,7800.0
2005-10-13 15:45:00,65.26,65.39,65.26,65.39,2300.0,41.5029,41.5856,41.5029,41.5856,2300.0
2005-10-13 15:50:00,65.31,65.37,65.3,65.32,3600.0,41.5347,41.5729,41.5283,41.5411,3600.0
2005-10-13 15:55:00,65.31,65.37,65.31,65.35,4200.0,41.5347,41.5729,41.5347,41.5601,4200.0
2005-10-13 16:00:00,65.34,65.34,65.23,65.27,21700.0,41.5538,41.5538,41.4838,41.5093,21700.0
2005-10-13 16:05:00,65.27,65.27,65.27,65.27,0.0,41.5093,41.5093,41.5093,41.5093,0.0
2005-10-13 16:10:00,65.27,65.27,65.27,65.27,0.0,41.5093,41.5093,41.5093,41.5093,0.0
2005-10-14 09:30:00,65.6,65.65,65.48,65.61,24400.0,41.7191,41.7509,41.6428,41.7255,24400.0
2005-10-14 09:35:00,65.61,65.64,65.59,65.64,3200.0,41.7255,41.7446,41.7128,41.7446,3200.0
2005-10-14 09:40:00,65.64,65.66,65.57,65.61,3400.0,41.7446,41.7573,41.7001,41.7255,3400.0
2005-10-14 09:45:00,65.56,65.58,65.43,65.43,5100.0,41.6937,41.7064,41.611,41.611,5100.0
2005-10-14 09:50:00,65.49,65.49,65.44,65.46,1300.0,41.6492,41.6492,41.6174,41.6301,1300.0
2005-10-14 09:55:00,65.39,65.42,65.34,65.36,1100.0,41.5856,41.6047,41.5538,41.5665,1100.0
2005-10-14 10:00:00,65.37,65.47,65.37,65.47,2800.0,41.5729,41.6365,41.5729,41.6365,2800.0
2005-10-14 10:05:00,65.35,65.35,65.35,65.35,2000.0,41.5601,41.5601,41.5601,41.5601,2000.0
2005-10-14 10:10:00,65.36,65.38,65.35,65.38,4700.0,41.5665,41.5792,41.5601,41.5792,4700.0
2005-10-14 10:15:00,65.27,65.27,65.21,65.21,4600.0,41.5093,41.5093,41.4711,41.4711,4600.0
2005-10-14 10:20:00,65.23,65.23,65.22,65.22,300.0,41.4838,41.4838,41.4775,41.4775,300.0
2005-10-14 10:25:00,65.27,65.27,65.21,65.21,600.0,41.5093,41.5093,41.4711,41.4711,600.0
2005-10-14 10:30:00,65.19,65.23,65.18,65.23,2500.0,41.4584,41.4838,41.452,41.4838,2500.0
2005-10-14 10:35:00,65.31,65.32,65.23,65.32,2000.0,41.5347,41.5411,41.4838,41.5411,2000.0
2005-10-14 10:40:00,65.27,65.35,65.27,65.34,900.0,41.5093,41.5601,41.5093,41.5538,900.0
2005-10-14 10:45:00,65.34,65.39,65.32,65.36,2600.0,41.5538,41.5856,41.5411,41.5665,2600.0
2005-10-14 10:50:00,65.36,65.36,65.3,65.35,1100.0,41.5665,41.5665,41.5283,41.5601,1100.0
2005-10-14 10:55:00,65.31,65.35,65.31,65.32,800.0,41.5347,41.5601,41.5347,41.5411,800.0
2005-10-14 11:00:00,65.3,65.31,65.28,65.28,2300.0,41.5283,41.5347,41.5156,41.5156,2300.0
2005-10-14 11:05:00,65.27,65.34,65.27,65.31,2500.0,41.5093,41.5538,41.5093,41.5347,2500.0
2005-10-14 11:10:00,65.31,65.35,65.29,65.34,1600.0,41.5347,41.5601,41.522,41.5538,1600.0
2005-10-14 11:15:00,65.35,65.58,65.34,65.55,13500.0,41.5601,41.7064,41.5538,41.6873,13500.0
2005-10-14 11:20:00,65.55,65.55,65.48,65.48,8400.0,41.6873,41.6873,41.6428,41.6428,8400.0
2005-10-14 11:25:00,65.47,65.5,65.47,65.49,2300.0,41.6365,41.6555,41.6365,41.6492,2300.0
2005-10-14 11:30:00,65.51,65.51,65.47,65.47,5700.0,41.6619,41.6619,41.6365,41.6365,5700.0
2005-10-14 11:35:00,65.48,65.51,65.48,65.51,2400.0,41.6428,41.6619,41.6428,41.6619,2400.0
2005-10-14 11:40:00,65.55,65.55,65.48,65.48,8800.0,41.6873,41.6873,41.6428,41.6428,8800.0
2005-10-14 11:45:00,65.47,65.53,65.46,65.47,3800.0,41.6365,41.6746,41.6301,41.6365,3800.0
2005-10-14 11:50:00,65.53,65.53,65.5,65.53,11600.0,41.6746,41.6746,41.6555,41.6746,11600.0
2005-10-14 11:55:00,65.56,65.58,65.56,65.58,400.0,41.6937,41.7064,41.6937,41.7064,400.0
2005-10-14 12:00:00,65.54,65.61,65.54,65.57,5800.0,41.681,41.7255,41.681,41.7001,5800.0
2005-10-14 12:05:00,65.59,65.76,65.58,65.75,10200.0,41.7128,41.8209,41.7064,41.8145,10200.0
2005-10-14 12:10:00,65.75,65.8,65.71,65.77,7000.0,41.8145,41.8463,41.7891,41.8272,7000.0
2005-10-14 12:15:00,65.79,65.79,65.72,65.72,2400.0,41.84,41.84,41.7955,41.7955,2400.0
2005-10-14 12:20:00,65.72,65.78,65.69,65.69,3700.0,41.7955,41.8336,41.7764,41.7764,3700.0
2005-10-14 12:25:00,65.7,65.79,65.7,65.74,4700.0,41.7827,41.84,41.7827,41.8082,4700.0
2005-10-14 12:30:00,65.7,65.72,65.67,65.68,1900.0,41.7827,41.7955,41.7637,41.77,1900.0
2005-10-14 12:35:00,65.66,65.72,65.66,65.69,800.0,41.7573,41.7955,41.7573,41.7764,800.0
2005-10-14 12:40:00,65.71,65.71,65.63,65.63,2200.0,41.7891,41.7891,41.7382,41.7382,2200.0
2005-10-14 12:45:00,65.65,65.65,65.61,65.61,1200.0,41.7509,41.7509,41.7255,41.7255,1200.0
2005-10-14 12:50:00,65.64,65.65,65.54,65.54,7200.0,41.7446,41.7509,41.681,41.681,7200.0
2005-10-14 12:55:00,65.56,65.58,65.47,65.48,3100.0,41.6937,41.7064,41.6365,41.6428,3100.0
2005-10-14 13:00:00,65.49,65.52,65.49,65.5,2000.0,41.6492,41.6683,41.6492,41.6555,2000.0
2005-10-14 13:05:00,65.5,65.5,65.47,65.47,5500.0,41.6555,41.6555,41.6365,41.6365,5500.0
2005-10-14 13:10:00,65.47,65.5,65.47,65.5,1600.0,41.6365,41.6555,41.6365,41.6555,1600.0
2005-10-14 13:15:00,65.52,65.54,65.45,65.54,7500.0,41.6683,41.681,41.6237,41.681,7500.0
2005-10-14 13:20:00,65.5,65.6,65.5,65.59,4100.0,41.6555,41.7191,41.6555,41.7128,4100.0
2005-10-14 13:25:00,65.59,65.64,65.59,65.64,1400.0,41.7128,41.7446,41.7128,41.7446,1400.0
2005-10-14 13:30:00,65.65,65.65,65.56,65.56,2700.0,41.7509,41.7509,41.6937,41.6937,2700.0
2005-10-14 13:35:00,65.58,65.58,65.58,65.58,100.0,41.7064,41.7064,41.7064,41.7064,100.0
2005-10-14 13:40:00,65.61,65.66,65.6,65.6,3100.0,41.7255,41.7573,41.7191,41.7191,3100.0
2005-10-14 13:45:00,65.63,65.67,65.6,65.6,1800.0,41.7382,41.7637,41.7191,41.7191,1800.0
2005-10-14 13:50:00,65.61,65.65,65.58,65.58,1400.0,41.7255,41.7509,41.7064,41.7064,1400.0
2005-10-14 13:55:00,65.65,65.68,65.6,65.66,3900.0,41.7509,41.77,41.7191,41.7573,3900.0
2005-10-14 14:00:00,65.66,65.67,65.59,65.67,2700.0,41.7573,41.7637,41.7128,41.7637,2700.0
2005-10-14 14:05:00,65.57,65.57,65.54,65.56,1600.0,41.7001,41.7001,41.681,41.6937,1600.0
2005-10-14 14:10:00,65.62,65.65,65.62,65.65,2900.0,41.7319,41.7509,41.7319,41.7509,2900.0
2005-10-14 14:15:00,65.62,65.62,65.56,65.59,1500.0,41.7319,41.7319,41.6937,41.7128,1500.0
2005-10-14 14:20:00,65.61,65.66,65.61,65.65,3100.0,41.7255,41.7573,41.7255,41.7509,3100.0
2005-10-14 14:25:00,65.65,65.66,65.61,65.66,1500.0,41.7509,41.7573,41.7255,41.7573,1500.0
2005-10-14 14:30:00,65.64,65.71,65.62,65.62,1300.0,41.7446,41.7891,41.7319,41.7319,1300.0
2005-10-14 14:35:00,65.72,65.72,65.62,65.64,16100.0,41.7955,41.7955,41.7319,41.7446,16100.0
2005-10-14 14:40:00,65.67,65.67,65.63,65.63,1100.0,41.7637,41.7637,41.7382,41.7382,1100.0
2005-10-14 14:45:00,65.67,65.72,65.67,65.7,5200.0,41.7637,41.7955,41.7637,41.7827,5200.0
2005-10-14 14:50:00,65.78,65.84,65.76,65.84,3400.0,41.8336,41.8718,41.8209,41.8718,3400.0
2005-10-14 14:55:00,65.8,65.82,65.71,65.74,2400.0,41.8463,41.859,41.7891,41.8082,2400.0
2005-10-14 15:00:00,65.74,65.85,65.74,65.79,4700.0,41.8082,41.8781,41.8082,41.84,4700.0
2005-10-14 15:05:00,65.81,65.82,65.76,65.77,6300.0,41.8527,41.859,41.8209,41.8272,6300.0
2005-10-14 15:10:00,65.77,65.8,65.72,65.73,7800.0,41.8272,41.8463,41.7955,41.8018,7800.0
2005-10-14 15:15:00,65.73,65.77,65.72,65.77,5900.0,41.8018,41.8272,41.7955,41.8272,5900.0
2005-10-14 15:20:00,65.75,65.81,65.75,65.81,2600.0,41.8145,41.8527,41.8145,41.8527,2600.0
2005-10-14 15:25:00,65.81,65.84,65.78,65.78,14000.0,41.8527,41.8718,41.8336,41.8336,14000.0
2005-10-14 15:30:00,65.79,65.83,65.79,65.8,8700.0,41.84,41.8654,41.84,41.8463,8700.0
2005-10-14 15:35:00,65.82,65.93,65.82,65.89,13500.0,41.859,41.929,41.859,41.9036,13500.0
2005-10-14 15:40:00,65.87,65.91,65.86,65.89,9600.0,41.8908,41.9163,41.8845,41.9036,9600.0
2005-10-14 15:45:00,65.89,65.91,65.85,65.86,8200.0,41.9036,41.9163,41.8781,41.8845,8200.0
2005-10-14 15:50:00,65.88,65.89,65.85,65.86,7600.0,41.8972,41.9036,41.8781,41.8845,7600.0
2005-10-14 15:55:00,65.9,65.93,65.82,65.93,6900.0,41.9099,41.929,41.859,41.929,6900.0
2005-10-14 16:00:00,65.94,65.94,65.87,65.87,7500.0,41.9354,41.9354,41.8908,41.8908,7500.0
2005-10-14 16:05:00,65.96,65.96,65.87,65.87,2100.0,41.9481,41.9481,41.8908,41.8908,2100.0
2005-10-14 16:10:00,65.87,65.87,65.87,65.87,0.0,41.8908,41.8908,41.8908,41.8908,0.0
2005-10-17 09:30:00,65.92,66.04,65.92,66.04,12300.0,41.9226,41.999,41.9226,41.999,12300.0
2005-10-17 09:35:00,65.91,66.1,65.91,66.05,318000.0,41.9163,42.0371,41.9163,42.0053,318000.0
2005-10-17 09:40:00,66.07,66.12,65.94,66.12,179400.0,42.018,42.0498,41.9354,42.0498,179400.0
2005-10-17 09:45:00,66.08,66.09,66.06,66.06,1000.0,42.0244,42.0308,42.0117,42.0117,1000.0
2005-10-17 09:50:00,66.11,66.12,66.1,66.12,1700.0,42.0435,42.0498,42.0371,42.0498,1700.0
2005-10-17 09:55:00,66.04,66.06,66.03,66.06,6600.0,41.999,42.0117,41.9926,42.0117,6600.0
2005-10-17 10:00:00,66.06,66.24,66.06,66.24,36400.0,42.0117,42.1262,42.0117,42.1262,36400.0
2005-10-17 10:05:00,66.26,66.26,66.24,66.25,5400.0,42.1389,42.1389,42.1262,42.1325,5400.0
2005-10-17 10:10:00,66.25,66.27,66.24,66.27,8800.0,42.1325,42.1452,42.1262,42.1452,8800.0
2005-10-17 10:15:00,66.18,66.27,66.18,66.24,18600.0,42.088,42.1452,42.088,42.1262,18600.0
2005-10-17 10:20:00,66.22,66.28,66.2,66.21,13400.0,42.1134,42.1516,42.1007,42.1071,13400.0
2005-10-17 10:25:00,66.24,66.25,66.19,66.22,7700.0,42.1262,42.1325,42.0944,42.1134,7700.0
2005-10-17 10:30:00,66.25,66.26,66.25,66.26,900.0,42.1325,42.1389,42.1325,42.1389,900.0
2005-10-17 10:35:00,66.23,66.28,66.23,66.28,1300.0,42.1198,42.1516,42.1198,42.1516,1300.0
2005-10-17 10:40:00,66.22,66.23,66.21,66.23,3800.0,42.1134,42.1198,42.1071,42.1198,3800.0
2005-10-17 10:45:00,66.19,66.22,66.18,66.2,8000.0,42.0944,42.1134,42.088,42.1007,8000.0
2005-10-17 10:50:00,66.18,66.18,66.09,66.09,2800.0,42.088,42.088,42.0308,42.0308,2800.0
2005-10-17 10:55:00,66.11,66.13,66.09,66.13,8700.0,42.0435,42.0562,42.0308,42.0562,8700.0
2005-10-17 11:00:00,66.1,66.18,66.1,66.18,6600.0,42.0371,42.088,42.0371,42.088,6600.0
2005-10-17 11:05:00,66.15,66.19,66.14,66.14,7900.0,42.0689,42.0944,42.0626,42.0626,7900.0
2005-10-17 11:10:00,66.18,66.2,66.17,66.17,3700.0,42.088,42.1007,42.0816,42.0816,3700.0
2005-10-17 11:15:00,66.17,66.17,66.17,66.17,300.0,42.0816,42.0816,42.0816,42.0816,300.0
2005-10-17 11:20:00,66.17,66.2,66.15,66.15,5400.0,42.0816,42.1007,42.0689,42.0689,5400.0
2005-10-17 11:25:00,66.16,66.17,66.16,66.16,400.0,42.0753,42.0816,42.0753,42.0753,400.0
2005-10-17 11:30:00,66.14,66.14,66.12,66.14,6100.0,42.0626,42.0626,42.0498,42.0626,6100.0
2005-10-17 11:35:00,66.13,66.13,66.12,66.12,800.0,42.0562,42.0562,42.0498,42.0498,800.0
2005-10-17 11:40:00,66.11,66.17,66.11,66.14,37100.0,42.0435,42.0816,42.0435,42.0626,37100.0
2005-10-17 11:45:00,66.11,66.18,66.11,66.18,1700.0,42.0435,42.088,42.0435,42.088,1700.0
2005-10-17 11:50:00,66.19,66.19,66.16,66.16,7300.0,42.0944,42.0944,42.0753,42.0753,7300.0
2005-10-17 11:55:00,66.17,66.22,66.17,66.22,1600.0,42.0816,42.1134,42.0816,42.1134,1600.0
2005-10-17 12:00:00,66.23,66.23,66.2,66.21,1900.0,42.1198,42.1198,42.1007,42.1071,1900.0
2005-10-17 12:05:00,66.2,66.2,66.13,66.13,500.0,42.1007,42.1007,42.0562,42.0562,500.0
2005-10-17 12:10:00,66.13,66.13,66.11,66.11,4200.0,42.0562,42.0562,42.0435,42.0435,4200.0
2005-10-17 12:15:00,66.12,66.12,66.06,66.1,5800.0,42.0498,42.0498,42.0117,42.0371,5800.0
2005-10-17 12:20:00,66.11,66.11,66.07,66.08,17800.0,42.0435,42.0435,42.018,42.0244,17800.0
2005-10-17 12:25:00,66.08,66.11,66.07,66.1,1900.0,42.0244,42.0435,42.018,42.0371,1900.0
2005-10-17 12:30:00,66.09,66.11,66.09,66.11,800.0,42.0308,42.0435,42.0308,42.0435,800.0
2005-10-17 12:35:00,66.05,66.09,66.05,66.05,600.0,42.0053,42.0308,42.0053,42.0053,600.0
2005-10-17 12:40:00,66.06,66.06,65.9,65.9,4100.0,42.0117,42.0117,41.9099,41.9099,4100.0
2005-10-17 12:45:00,65.9,65.93,65.9,65.93,5700.0,41.9099,41.929,41.9099,41.929,5700.0
2005-10-17 12:50:00,65.91,65.91,65.88,65.91,5100.0,41.9163,41.9163,41.8972,41.9163,5100.0
2005-10-17 12:55:00,65.91,65.95,65.9,65.95,5600.0,41.9163,41.9417,41.9099,41.9417,5600.0
2005-10-17 13:00:00,65.95,65.95,65.9,65.9,1100.0,41.9417,41.9417,41.9099,41.9099,1100.0
2005-10-17 13:05:00,65.94,65.94,65.93,65.93,700.0,41.9354,41.9354,41.929,41.929,700.0
2005-10-17 13:10:00,65.92,65.96,65.92,65.96,1800.0,41.9226,41.9481,41.9226,41.9481,1800.0
2005-10-17 13:15:00,65.93,65.94,65.93,65.94,2600.0,41.929,41.9354,41.929,41.9354,2600.0
2005-10-17 13:20:00,65.96,66.0,65.96,66.0,1100.0,41.9481,41.9735,41.9481,41.9735,1100.0
2005-10-17 13:25:00,66.01,66.01,65.99,65.99,3700.0,41.9799,41.9799,41.9672,41.9672,3700.0
2005-10-17 13:30:00,66.0,66.0,66.0,66.0,1700.0,41.9735,41.9735,41.9735,41.9735,1700.0
2005-10-17 13:35:00,65.96,66.0,65.95,65.97,4300.0,41.9481,41.9735,41.9417,41.9544,4300.0
2005-10-17 13:40:00,65.96,65.96,65.96,65.96,600.0,41.9481,41.9481,41.9481,41.9481,600.0
2005-10-17 13:45:00,66.0,66.04,66.0,66.04,300.0,41.9735,41.999,41.9735,41.999,300.0
2005-10-17 13:50:00,66.09,66.09,66.04,66.06,900.0,42.0308,42.0308,41.999,42.0117,900.0
2005-10-17 13:55:00,66.05,66.05,66.05,66.05,200.0,42.0053,42.0053,42.0053,42.0053,200.0
2005-10-17 14:00:00,66.04,66.04,66.0,66.01,1100.0,41.999,41.999,41.9735,41.9799,1100.0
2005-10-17 14:05:00,66.01,66.01,65.98,65.99,12700.0,41.9799,41.9799,41.9608,41.9672,12700.0
2005-10-17 14:10:00,66.0,66.01,65.97,66.01,1800.0,41.9735,41.9799,41.9544,41.9799,1800.0
2005-10-17 14:15:00,66.03,66.03,65.98,65.99,1800.0,41.9926,41.9926,41.9608,41.9672,1800.0
2005-10-17 14:20:00,66.01,66.01,65.97,65.99,2400.0,41.9799,41.9799,41.9544,41.9672,2400.0
2005-10-17 14:25:00,65.96,65.99,65.93,65.99,7200.0,41.9481,41.9672,41.929,41.9672,7200.0
2005-10-17 14:30:00,65.96,65.96,65.93,65.93,3600.0,41.9481,41.9481,41.929,41.929,3600.0
2005-10-17 14:35:00,66.0,66.03,65.98,66.03,5600.0,41.9735,41.9926,41.9608,41.9926,5600.0
2005-10-17 14:40:00,66.05,66.06,66.0,66.0,4100.0,42.0053,42.0117,41.9735,41.9735,4100.0
2005-10-17 14:45:00,66.04,66.05,65.95,65.95,5800.0,41.999,42.0053,41.9417,41.9417,5800.0
2005-10-17 14:50:00,65.95,66.03,65.95,66.01,27300.0,41.9417,41.9926,41.9417,41.9799,27300.0
2005-10-17 14:55:00,66.0,66.0,65.96,65.99,6300.0,41.9735,41.9735,41.9481,41.9672,6300.0
2005-10-17 15:00:00,66.03,66.07,66.03,66.07,4400.0,41.9926,42.018,41.9926,42.018,4400.0
2005-10-17 15:05:00,66.06,66.06,65.98,66.03,11800.0,42.0117,42.0117,41.9608,41.9926,11800.0
2005-10-17 15:10:00,66.05,66.06,66.04,66.06,4800.0,42.0053,42.0117,41.999,42.0117,4800.0
2005-10-17 15:15:00,66.07,66.11,66.07,66.09,1600.0,42.018,42.0435,42.018,42.0308,1600.0
2005-10-17 15:20:00,66.07,66.11,66.05,66.06,5600.0,42.018,42.0435,42.0053,42.0117,5600.0
2005-10-17 15:25:00,66.09,66.15,66.07,66.12,6900.0,42.0308,42.0689,42.018,42.0498,6900.0
2005-10-17 15:30:00,66.13,66.17,66.13,66.15,4400.0,42.0562,42.0816,42.0562,42.0689,4400.0
2005-10-17 15:35:00,66.15,66.17,66.15,66.15,5800.0,42.0689,42.0816,42.0689,42.0689,5800.0
2005-10-17 15:40:00,66.18,66.21,66.16,66.21,2700.0,42.088,42.1071,42.0753,42.1071,2700.0
2005-10-17 15:45:00,66.22,66.25,66.18,66.21,2800.0,42.1134,42.1325,42.088,42.1071,2800.0
2005-10-17 15:50:00,66.2,66.2,66.1,66.17,7100.0,42.1007,42.1007,42.0371,42.0816,7100.0
2005-10-17 15:55:00,66.13,66.18,66.1,66.17,7100.0,42.0562,42.088,42.0371,42.0816,7100.0
2005-10-17 16:00:00,66.11,66.22,66.11,66.22,57000.0,42.0435,42.1134,42.0435,42.1134,57000.0
2005-10-17 16:05:00,66.21,66.22,66.21,66.22,4000.0,42.1071,42.1134,42.1071,42.1134,4000.0
2005-10-17 16:10:00,66.22,66.22,66.21,66.21,4600.0,42.1134,42.1134,42.1071,42.1071,4600.0
2005-10-18 09:30:00,66.12,66.13,66.03,66.13,14200.0,42.0498,42.0562,41.9926,42.0562,14200.0
2005-10-18 09:35:00,66.02,66.08,66.0,66.03,12100.0,41.9862,42.0244,41.9735,41.9926,12100.0
2005-10-18 09:40:00,66.01,66.01,65.95,66.0,138800.0,41.9799,41.9799,41.9417,41.9735,138800.0
2005-10-18 09:45:00,65.95,65.97,65.9,65.97,6200.0,41.9417,41.9544,41.9099,41.9544,6200.0
2005-10-18 09:50:00,65.96,65.97,65.95,65.95,9100.0,41.9481,41.9544,41.9417,41.9417,9100.0
2005-10-18 09:55:00,65.95,65.97,65.93,65.97,10800.0,41.9417,41.9544,41.929,41.9544,10800.0
2005-10-18 10:00:00,65.92,65.95,65.86,65.95,19700.0,41.9226,41.9417,41.8845,41.9417,19700.0
2005-10-18 10:05:00,65.95,66.0,65.95,66.0,2100.0,41.9417,41.9735,41.9417,41.9735,2100.0
2005-10-18 10:10:00,66.0,66.03,65.94,65.94,22500.0,41.9735,41.9926,41.9354,41.9354,22500.0
2005-10-18 10:15:00,65.9,65.98,65.9,65.98,2600.0,41.9099,41.9608,41.9099,41.9608,2600.0
2005-10-18 10:20:00,65.94,66.0,65.91,65.91,900.0,41.9354,41.9735,41.9163,41.9163,900.0
2005-10-18 10:25:00,65.93,65.93,65.88,65.88,17500.0,41.929,41.929,41.8972,41.8972,17500.0
2005-10-18 10:30:00,65.86,65.86,65.83,65.83,4800.0,41.8845,41.8845,41.8654,41.8654,4800.0
2005-10-18 10:35:00,65.82,65.86,65.82,65.86,3100.0,41.859,41.8845,41.859,41.8845,3100.0
2005-10-18 10:40:00,65.8,65.84,65.8,65.84,2600.0,41.8463,41.8718,41.8463,41.8718,2600.0
2005-10-18 10:45:00,65.79,65.79,65.79,65.79,300.0,41.84,41.84,41.84,41.84,300.0
2005-10-18 10:50:00,65.81,65.81,65.77,65.81,7200.0,41.8527,41.8527,41.8272,41.8527,7200.0
2005-10-18 10:55:00,65.85,65.88,65.83,65.85,1800.0,41.8781,41.8972,41.8654,41.8781,1800.0
2005-10-18 11:00:00,65.85,65.89,65.82,65.89,2900.0,41.8781,41.9036,41.859,41.9036,2900.0
2005-10-18 11:05:00,65.88,65.93,65.87,65.93,4100.0,41.8972,41.929,41.8908,41.929,4100.0
2005-10-18 11:10:00,65.88,65.89,65.85,65.88,1500.0,41.8972,41.9036,41.8781,41.8972,1500.0
2005-10-18 11:15:00,65.9,65.93,65.89,65.89,3900.0,41.9099,41.929,41.9036,41.9036,3900.0
2005-10-18 11:20:00,65.9,65.91,65.88,65.88,4000.0,41.9099,41.9163,41.8972,41.8972,4000.0
2005-10-18 11:25:00,65.9,65.9,65.84,65.84,6200.0,41.9099,41.9099,41.8718,41.8718,6200.0
2005-10-18 11:30:00,65.85,65.87,65.85,65.87,800.0,41.8781,41.8908,41.8781,41.8908,800.0
2005-10-18 11:35:00,65.85,65.86,65.83,65.85,1000.0,41.8781,41.8845,41.8654,41.8781,1000.0
2005-10-18 11:40:00,65.86,65.88,65.84,65.84,1800.0,41.8845,41.8972,41.8718,41.8718,1800.0
2005-10-18 11:45:00,65.88,65.88,65.87,65.87,5300.0,41.8972,41.8972,41.8908,41.8908,5300.0
2005-10-18 11:50:00,65.89,65.91,65.87,65.91,67700.0,41.9036,41.9163,41.8908,41.9163,67700.0
2005-10-18 11:55:00,65.92,65.93,65.88,65.91,32500.0,41.9226,41.929,41.8972,41.9163,32500.0
2005-10-18 12:00:00,65.9,65.95,65.88,65.95,25300.0,41.9099,41.9417,41.8972,41.9417,25300.0
2005-10-18 12:05:00,65.94,65.98,65.92,65.98,8900.0,41.9354,41.9608,41.9226,41.9608,8900.0
2005-10-18 12:10:00,65.98,66.0,65.97,66.0,9600.0,41.9608,41.9735,41.9544,41.9735,9600.0
2005-10-18 12:15:00,65.99,65.99,65.95,65.95,1100.0,41.9672,41.9672,41.9417,41.9417,1100.0
2005-10-18 12:20:00,65.94,65.96,65.94,65.96,4900.0,41.9354,41.9481,41.9354,41.9481,4900.0
2005-10-18 12:25:00,65.95,65.95,65.91,65.91,2100.0,41.9417,41.9417,41.9163,41.9163,2100.0
2005-10-18 12:30:00,65.94,65.94,65.9,65.94,2600.0,41.9354,41.9354,41.9099,41.9354,2600.0
2005-10-18 12:35:00,65.93,65.98,65.91,65.98,3400.0,41.929,41.9608,41.9163,41.9608,3400.0
2005-10-18 12:40:00,65.95,65.95,65.94,65.94,1200.0,41.9417,41.9417,41.9354,41.9354,1200.0
2005-10-18 12:45:00,65.91,65.91,65.9,65.9,1500.0,41.9163,41.9163,41.9099,41.9099,1500.0
2005-10-18 12:50:00,65.87,65.92,65.87,65.89,3700.0,41.8908,41.9226,41.8908,41.9036,3700.0
2005-10-18 12:55:00,65.88,65.9,65.87,65.87,1400.0,41.8972,41.9099,41.8908,41.8908,1400.0
2005-10-18 13:00:00,65.83,65.88,65.74,65.79,16900.0,41.8654,41.8972,41.8082,41.84,16900.0
2005-10-18 13:05:00,65.7,65.78,65.7,65.78,6300.0,41.7827,41.8336,41.7827,41.8336,6300.0
2005-10-18 13:10:00,65.78,65.8,65.78,65.8,1200.0,41.8336,41.8463,41.8336,41.8463,1200.0
2005-10-18 13:15:00,65.74,65.74,65.63,65.63,10600.0,41.8082,41.8082,41.7382,41.7382,10600.0
2005-10-18 13:20:00,65.66,65.66,65.56,65.59,12100.0,41.7573,41.7573,41.6937,41.7128,12100.0
2005-10-18 13:25:00,65.61,65.63,65.61,65.63,2800.0,41.7255,41.7382,41.7255,41.7382,2800.0
2005-10-18 13:30:00,65.53,65.56,65.53,65.55,5700.0,41.6746,41.6937,41.6746,41.6873,5700.0
2005-10-18 13:35:00,65.59,65.59,65.54,65.54,900.0,41.7128,41.7128,41.681,41.681,900.0
2005-10-18 13:40:00,65.57,65.63,65.57,65.63,1000.0,41.7001,41.7382,41.7001,41.7382,1000.0
2005-10-18 13:45:00,65.64,65.68,65.64,65.68,4100.0,41.7446,41.77,41.7446,41.77,4100.0
2005-10-18 13:50:00,65.61,65.64,65.61,65.61,2400.0,41.7255,41.7446,41.7255,41.7255,2400.0
2005-10-18 13:55:00,65.61,65.66,65.61,65.66,2800.0,41.7255,41.7573,41.7255,41.7573,2800.0
2005-10-18 14:00:00,65.65,65.66,65.61,65.66,3600.0,41.7509,41.7573,41.7255,41.7573,3600.0
2005-10-18 14:05:00,65.64,65.73,65.64,65.7,3500.0,41.7446,41.8018,41.7446,41.7827,3500.0
2005-10-18 14:10:00,65.68,65.71,65.64,65.64,2300.0,41.77,41.7891,41.7446,41.7446,2300.0
2005-10-18 14:15:00,65.62,65.62,65.61,65.61,900.0,41.7319,41.7319,41.7255,41.7255,900.0
2005-10-18 14:20:00,65.59,65.6,65.59,65.6,900.0,41.7128,41.7191,41.7128,41.7191,900.0
2005-10-18 14:25:00,65.56,65.6,65.56,65.56,1800.0,41.6937,41.7191,41.6937,41.6937,1800.0
2005-10-18 14:30:00,65.59,65.59,65.53,65.58,3500.0,41.7128,41.7128,41.6746,41.7064,3500.0
2005-10-18 14:35:00,65.55,65.58,65.55,65.58,500.0,41.6873,41.7064,41.6873,41.7064,500.0
2005-10-18 14:40:00,65.56,65.56,65.5,65.5,20000.0,41.6937,41.6937,41.6555,41.6555,20000.0
2005-10-18 14:45:00,65.51,65.58,65.51,65.57,7800.0,41.6619,41.7064,41.6619,41.7001,7800.0
2005-10-18 14:50:00,65.57,65.57,65.53,65.54,8800.0,41.7001,41.7001,41.6746,41.681,8800.0
2005-10-18 14:55:00,65.5,65.5,65.41,65.46,8400.0,41.6555,41.6555,41.5983,41.6301,8400.0
2005-10-18 15:00:00,65.45,65.52,65.45,65.52,4800.0,41.6237,41.6683,41.6237,41.6683,4800.0
2005-10-18 15:05:00,65.49,65.52,65.45,65.45,7900.0,41.6492,41.6683,41.6237,41.6237,7900.0
2005-10-18 15:10:00,65.48,65.48,65.44,65.45,8800.0,41.6428,41.6428,41.6174,41.6237,8800.0
2005-10-18 15:15:00,65.51,65.57,65.51,65.53,12600.0,41.6619,41.7001,41.6619,41.6746,12600.0
2005-10-18 15:20:00,65.53,65.56,65.49,65.56,2800.0,41.6746,41.6937,41.6492,41.6937,2800.0
2005-10-18 15:25:00,65.56,65.56,65.54,65.54,2100.0,41.6937,41.6937,41.681,41.681,2100.0
2005-10-18 15:30:00,65.55,65.6,65.51,65.55,8700.0,41.6873,41.7191,41.6619,41.6873,8700.0
2005-10-18 15:35:00,65.55,65.55,65.42,65.46,8300.0,41.6873,41.6873,41.6047,41.6301,8300.0
2005-10-18 15:40:00,65.45,65.45,65.4,65.4,6800.0,41.6237,41.6237,41.5919,41.5919,6800.0
2005-10-18 15:45:00,65.4,65.45,65.37,65.45,5100.0,41.5919,41.6237,41.5729,41.6237,5100.0
2005-10-18 15:50:00,65.38,65.43,65.35,65.36,11100.0,41.5792,41.611,41.5601,41.5665,11100.0
2005-10-18 15:55:00,65.34,65.41,65.3,65.35,10200.0,41.5538,41.5983,41.5283,41.5601,10200.0
2005-10-18 16:00:00,65.33,65.36,65.29,65.29,30500.0,41.5474,41.5665,41.522,41.522,30500.0
2005-10-18 16:05:00,65.24,65.24,65.24,65.24,1200.0,41.4902,41.4902,41.4902,41.4902,1200.0
2005-10-18 16:10:00,65.38,65.38,65.38,65.38,100.0,41.5792,41.5792,41.5792,41.5792,100.0
2005-10-19 09:30:00,65.11,65.11,65.11,65.11,10900.0,41.4075,41.4075,41.4075,41.4075,10900.0
2005-10-19 09:35:00,65.1,65.1,65.08,65.08,2500.0,41.4012,41.4012,41.3884,41.3884,2500.0
2005-10-19 09:40:00,65.0,65.0,64.97,64.97,1800.0,41.3376,41.3376,41.3185,41.3185,1800.0
2005-10-19 09:45:00,65.05,65.05,64.9,64.95,5300.0,41.3694,41.3694,41.274,41.3058,5300.0
2005-10-19 09:50:00,64.95,64.95,64.95,64.95,0.0,41.3058,41.3058,41.3058,41.3058,0.0
2005-10-19 09:55:00,64.95,65.04,64.95,65.04,700.0,41.3058,41.363,41.3058,41.363,700.0
2005-10-19 10:00:00,64.97,65.04,64.97,65.04,3000.0,41.3185,41.363,41.3185,41.363,3000.0
2005-10-19 10:05:00,65.09,65.1,65.09,65.09,1400.0,41.3948,41.4012,41.3948,41.3948,1400.0
2005-10-19 10:10:00,65.07,65.08,65.01,65.01,14600.0,41.3821,41.3884,41.3439,41.3439,14600.0
2005-10-19 10:15:00,65.0,65.05,64.99,65.05,16000.0,41.3376,41.3694,41.3312,41.3694,16000.0
2005-10-19 10:20:00,65.03,65.04,64.99,64.99,1000.0,41.3566,41.363,41.3312,41.3312,1000.0
2005-10-19 10:25:00,64.99,65.01,64.97,64.99,10300.0,41.3312,41.3439,41.3185,41.3312,10300.0
2005-10-19 10:30:00,65.0,65.06,65.0,65.03,19300.0,41.3376,41.3757,41.3376,41.3566,19300.0
2005-10-19 10:35:00,65.04,65.14,65.04,65.14,11100.0,41.363,41.4266,41.363,41.4266,11100.0
2005-10-19 10:40:00,65.11,65.27,65.11,65.24,5900.0,41.4075,41.5093,41.4075,41.4902,5900.0
2005-10-19 10:45:00,65.25,65.25,65.15,65.15,1000.0,41.4965,41.4965,41.433,41.433,1000.0
2005-10-19 10:50:00,65.25,65.25,65.11,65.13,5600.0,41.4965,41.4965,41.4075,41.4202,5600.0
2005-10-19 10:55:00,65.18,65.18,65.11,65.13,7200.0,41.452,41.452,41.4075,41.4202,7200.0
2005-10-19 11:00:00,65.12,65.21,65.08,65.16,11200.0,41.4139,41.4711,41.3884,41.4393,11200.0
2005-10-19 11:05:00,65.21,65.21,65.08,65.08,9900.0,41.4711,41.4711,41.3884,41.3884,9900.0
2005-10-19 11:10:00,65.11,65.13,65.06,65.08,13700.0,41.4075,41.4202,41.3757,41.3884,13700.0
2005-10-19 11:15:00,65.07,65.09,65.05,65.05,11400.0,41.3821,41.3948,41.3694,41.3694,11400.0
2005-10-19 11:20:00,65.03,65.05,64.99,64.99,8200.0,41.3566,41.3694,41.3312,41.3312,8200.0
2005-10-19 11:25:00,64.95,64.95,64.9,64.9,700.0,41.3058,41.3058,41.274,41.274,700.0
2005-10-19 11:30:00,64.94,64.99,64.94,64.99,700.0,41.2994,41.3312,41.2994,41.3312,700.0
2005-10-19 11:35:00,64.94,65.0,64.88,64.88,11700.0,41.2994,41.3376,41.2612,41.2612,11700.0
2005-10-19 11:40:00,64.9,64.9,64.86,64.88,11100.0,41.274,41.274,41.2485,41.2612,11100.0
2005-10-19 11:45:00,64.91,64.93,64.9,64.9,4200.0,41.2803,41.293,41.274,41.274,4200.0
2005-10-19 11:50:00,64.9,64.91,64.84,64.84,11200.0,41.274,41.2803,41.2358,41.2358,11200.0
2005-10-19 11:55:00,64.85,64.92,64.84,64.92,9600.0,41.2422,41.2867,41.2358,41.2867,9600.0
2005-10-19 12:00:00,64.92,64.92,64.92,64.92,0.0,41.2867,41.2867,41.2867,41.2867,0.0
2005-10-19 12:05:00,64.92,65.02,64.91,64.95,18100.0,41.2867,41.3503,41.2803,41.3058,18100.0
2005-10-19 12:10:00,64.98,65.02,64.97,65.02,3800.0,41.3248,41.3503,41.3185,41.3503,3800.0
2005-10-19 12:15:00,64.98,65.0,64.98,65.0,10100.0,41.3248,41.3376,41.3248,41.3376,10100.0
2005-10-19 12:20:00,64.98,65.0,64.97,64.99,1700.0,41.3248,41.3376,41.3185,41.3312,1700.0
2005-10-19 12:25:00,64.99,65.04,64.99,65.04,11500.0,41.3312,41.363,41.3312,41.363,11500.0
2005-10-19 12:30:00,65.04,65.1,65.04,65.06,2500.0,41.363,41.4012,41.363,41.3757,2500.0
2005-10-19 12:35:00,65.14,65.17,65.12,65.14,4600.0,41.4266,41.4457,41.4139,41.4266,4600.0
2005-10-19 12:40:00,65.12,65.12,65.09,65.11,3200.0,41.4139,41.4139,41.3948,41.4075,3200.0
2005-10-19 12:45:00,65.11,65.11,65.02,65.06,5500.0,41.4075,41.4075,41.3503,41.3757,5500.0
2005-10-19 12:50:00,65.06,65.07,65.05,65.06,2400.0,41.3757,41.3821,41.3694,41.3757,2400.0
2005-10-19 12:55:00,65.03,65.1,65.03,65.07,24200.0,41.3566,41.4012,41.3566,41.3821,24200.0
2005-10-19 13:00:00,65.08,65.08,65.03,65.04,4800.0,41.3884,41.3884,41.3566,41.363,4800.0
2005-10-19 13:05:00,65.01,65.02,64.99,65.02,5200.0,41.3439,41.3503,41.3312,41.3503,5200.0
2005-10-19 13:10:00,65.02,65.08,65.0,65.08,2300.0,41.3503,41.3884,41.3376,41.3884,2300.0
2005-10-19 13:15:00,65.11,65.22,65.11,65.2,2500.0,41.4075,41.4775,41.4075,41.4648,2500.0
2005-10-19 13:20:00,65.25,65.26,65.24,65.26,4200.0,41.4965,41.5029,41.4902,41.5029,4200.0
2005-10-19 13:25:00,65.2,65.2,65.11,65.19,7300.0,41.4648,41.4648,41.4075,41.4584,7300.0
2005-10-19 13:30:00,65.19,65.3,65.19,65.28,5900.0,41.4584,41.5283,41.4584,41.5156,5900.0
2005-10-19 13:35:00,65.33,65.36,65.3,65.3,3500.0,41.5474,41.5665,41.5283,41.5283,3500.0
2005-10-19 13:40:00,65.33,65.35,65.32,65.32,1500.0,41.5474,41.5601,41.5411,41.5411,1500.0
2005-10-19 13:45:00,65.35,65.39,65.32,65.37,6300.0,41.5601,41.5856,41.5411,41.5729,6300.0
2005-10-19 13:50:00,65.36,65.36,65.36,65.36,300.0,41.5665,41.5665,41.5665,41.5665,300.0
2005-10-19 13:55:00,65.34,65.38,65.33,65.38,2800.0,41.5538,41.5792,41.5474,41.5792,2800.0
2005-10-19 14:00:00,65.43,65.45,65.33,65.44,6800.0,41.611,41.6237,41.5474,41.6174,6800.0
2005-10-19 14:05:00,65.48,65.58,65.43,65.55,8800.0,41.6428,41.7064,41.611,41.6873,8800.0
2005-10-19 14:10:00,65.5,65.54,65.47,65.47,4000.0,41.6555,41.681,41.6365,41.6365,4000.0
2005-10-19 14:15:00,65.49,65.49,65.42,65.42,10700.0,41.6492,41.6492,41.6047,41.6047,10700.0
2005-10-19 14:20:00,65.4,65.42,65.4,65.42,2300.0,41.5919,41.6047,41.5919,41.6047,2300.0
2005-10-19 14:25:00,65.43,65.6,65.42,65.6,16800.0,41.611,41.7191,41.6047,41.7191,16800.0
2005-10-19 14:30:00,65.61,65.68,65.6,65.61,7300.0,41.7255,41.77,41.7191,41.7255,7300.0
2005-10-19 14:35:00,65.62,65.65,65.62,65.65,500.0,41.7319,41.7509,41.7319,41.7509,500.0
2005-10-19 14:40:00,65.6,65.63,65.59,65.59,800.0,41.7191,41.7382,41.7128,41.7128,800.0
2005-10-19 14:45:00,65.61,65.63,65.61,65.63,1800.0,41.7255,41.7382,41.7255,41.7382,1800.0
2005-10-19 14:50:00,65.71,65.71,65.68,65.71,4300.0,41.7891,41.7891,41.77,41.7891,4300.0
2005-10-19 14:55:00,65.73,65.76,65.71,65.73,13300.0,41.8018,41.8209,41.7891,41.8018,13300.0
2005-10-19 15:00:00,65.75,65.77,65.72,65.77,1000.0,41.8145,41.8272,41.7955,41.8272,1000.0
2005-10-19 15:05:00,65.79,65.81,65.78,65.8,6800.0,41.84,41.8527,41.8336,41.8463,6800.0
2005-10-19 15:10:00,65.77,65.77,65.74,65.74,2700.0,41.8272,41.8272,41.8082,41.8082,2700.0
2005-10-19 15:15:00,65.75,65.78,65.72,65.75,12500.0,41.8145,41.8336,41.7955,41.8145,12500.0
2005-10-19 15:20:00,65.71,65.86,65.7,65.86,8800.0,41.7891,41.8845,41.7827,41.8845,8800.0
2005-10-19 15:25:00,65.87,65.89,65.84,65.88,71000.0,41.8908,41.9036,41.8718,41.8972,71000.0
2005-10-19 15:30:00,65.83,65.89,65.83,65.86,130600.0,41.8654,41.9036,41.8654,41.8845,130600.0
2005-10-19 15:35:00,65.87,65.93,65.84,65.93,1200.0,41.8908,41.929,41.8718,41.929,1200.0
2005-10-19 15:40:00,65.93,66.08,65.93,66.08,20500.0,41.929,42.0244,41.929,42.0244,20500.0
2005-10-19 15:45:00,66.1,66.1,65.99,66.08,17300.0,42.0371,42.0371,41.9672,42.0244,17300.0
2005-10-19 15:50:00,66.07,66.13,66.04,66.13,2300.0,42.018,42.0562,41.999,42.0562,2300.0
2005-10-19 15:55:00,66.13,66.2,66.13,66.19,1900.0,42.0562,42.1007,42.0562,42.0944,1900.0
2005-10-19 16:00:00,66.18,66.18,66.18,66.18,21200.0,42.088,42.088,42.088,42.088,21200.0
2005-10-19 16:05:00,66.18,66.18,66.18,66.18,0.0,42.088,42.088,42.088,42.088,0.0
2005-10-19 16:10:00,66.18,66.18,66.18,66.18,0.0,42.088,42.088,42.088,42.088,0.0
2005-10-20 09:30:00,65.9,65.9,65.9,65.9,10300.0,41.9099,41.9099,41.9099,41.9099,10300.0
2005-10-20 09:35:00,65.98,66.1,65.95,65.95,9100.0,41.9608,42.0371,41.9417,41.9417,9100.0
2005-10-20 09:40:00,66.08,66.1,66.04,66.04,800.0,42.0244,42.0371,41.999,41.999,800.0
2005-10-20 09:45:00,66.1,66.14,66.04,66.04,7900.0,42.0371,42.0626,41.999,41.999,7900.0
2005-10-20 09:50:00,66.03,66.03,65.92,66.03,1600.0,41.9926,41.9926,41.9226,41.9926,1600.0
2005-10-20 09:55:00,66.03,66.03,66.0,66.0,2000.0,41.9926,41.9926,41.9735,41.9735,2000.0
2005-10-20 10:00:00,65.96,66.03,65.96,66.03,1200.0,41.9481,41.9926,41.9481,41.9926,1200.0
2005-10-20 10:05:00,65.94,65.94,65.94,65.94,1400.0,41.9354,41.9354,41.9354,41.9354,1400.0
2005-10-20 10:10:00,65.86,65.93,65.86,65.93,4300.0,41.8845,41.929,41.8845,41.929,4300.0
2005-10-20 10:15:00,65.9,65.9,65.89,65.89,3300.0,41.9099,41.9099,41.9036,41.9036,3300.0
2005-10-20 10:20:00,65.93,66.0,65.92,65.94,1600.0,41.929,41.9735,41.9226,41.9354,1600.0
2005-10-20 10:25:00,65.87,65.95,65.86,65.92,72700.0,41.8908,41.9417,41.8845,41.9226,72700.0
2005-10-20 10:30:00,65.97,65.97,65.86,65.96,4800.0,41.9544,41.9544,41.8845,41.9481,4800.0
2005-10-20 10:35:00,65.95,65.95,65.92,65.92,3100.0,41.9417,41.9417,41.9226,41.9226,3100.0
2005-10-20 10:40:00,65.89,65.91,65.85,65.89,6000.0,41.9036,41.9163,41.8781,41.9036,6000.0
2005-10-20 10:45:00,65.93,65.96,65.91,65.91,5600.0,41.929,41.9481,41.9163,41.9163,5600.0
2005-10-20 10:50:00,65.98,65.98,65.96,65.96,3100.0,41.9608,41.9608,41.9481,41.9481,3100.0
2005-10-20 10:55:00,65.95,65.95,65.9,65.95,900.0,41.9417,41.9417,41.9099,41.9417,900.0
2005-10-20 11:00:00,65.87,65.88,65.85,65.85,1500.0,41.8908,41.8972,41.8781,41.8781,1500.0
2005-10-20 11:05:00,65.84,65.89,65.84,65.84,5500.0,41.8718,41.9036,41.8718,41.8718,5500.0
2005-10-20 11:10:00,65.88,65.88,65.8,65.8,2300.0,41.8972,41.8972,41.8463,41.8463,2300.0
2005-10-20 11:15:00,65.78,65.78,65.64,65.71,18500.0,41.8336,41.8336,41.7446,41.7891,18500.0
2005-10-20 11:20:00,65.72,65.72,65.7,65.71,2700.0,41.7955,41.7955,41.7827,41.7891,2700.0
2005-10-20 11:25:00,65.74,65.79,65.71,65.79,2000.0,41.8082,41.84,41.7891,41.84,2000.0
2005-10-20 11:30:00,65.77,65.81,65.77,65.81,1700.0,41.8272,41.8527,41.8272,41.8527,1700.0
2005-10-20 11:35:00,65.77,65.88,65.77,65.87,9500.0,41.8272,41.8972,41.8272,41.8908,9500.0
2005-10-20 11:40:00,65.8,65.81,65.78,65.8,1500.0,41.8463,41.8527,41.8336,41.8463,1500.0
2005-10-20 11:45:00,65.79,65.8,65.72,65.79,9900.0,41.84,41.8463,41.7955,41.84,9900.0
2005-10-20 11:50:00,65.79,65.79,65.72,65.75,5900.0,41.84,41.84,41.7955,41.8145,5900.0
2005-10-20 11:55:00,65.73,65.73,65.7,65.7,4700.0,41.8018,41.8018,41.7827,41.7827,4700.0
2005-10-20 12:00:00,65.75,65.75,65.72,65.72,5200.0,41.8145,41.8145,41.7955,41.7955,5200.0
2005-10-20 12:05:00,65.72,65.72,65.6,65.65,2300.0,41.7955,41.7955,41.7191,41.7509,2300.0
2005-10-20 12:10:00,65.62,65.64,65.57,65.61,5200.0,41.7319,41.7446,41.7001,41.7255,5200.0
2005-10-20 12:15:00,65.65,65.65,65.63,65.63,3400.0,41.7509,41.7509,41.7382,41.7382,3400.0
2005-10-20 12:20:00,65.6,65.63,65.56,65.56,3700.0,41.7191,41.7382,41.6937,41.6937,3700.0
2005-10-20 12:25:00,65.59,65.66,65.59,65.65,3200.0,41.7128,41.7573,41.7128,41.7509,3200.0
2005-10-20 12:30:00,65.64,65.65,65.62,65.65,2100.0,41.7446,41.7509,41.7319,41.7509,2100.0
2005-10-20 12:35:00,65.65,65.69,65.65,65.67,2700.0,41.7509,41.7764,41.7509,41.7637,2700.0
2005-10-20 12:40:00,65.67,65.68,65.63,65.63,4900.0,41.7637,41.77,41.7382,41.7382,4900.0
2005-10-20 12:45:00,65.68,65.75,65.68,65.73,9600.0,41.77,41.8145,41.77,41.8018,9600.0
2005-10-20 12:50:00,65.7,65.72,65.6,65.6,3600.0,41.7827,41.7955,41.7191,41.7191,3600.0
2005-10-20 12:55:00,65.66,65.67,65.64,65.67,26000.0,41.7573,41.7637,41.7446,41.7637,26000.0
2005-10-20 13:00:00,65.67,65.67,65.67,65.67,0.0,41.7637,41.7637,41.7637,41.7637,0.0
2005-10-20 13:05:00,65.75,65.75,65.75,65.75,3000.0,41.8145,41.8145,41.8145,41.8145,3000.0
2005-10-20 13:10:00,65.76,65.8,65.74,65.74,2400.0,41.8209,41.8463,41.8082,41.8082,2400.0
2005-10-20 13:15:00,65.7,65.73,65.64,65.69,9400.0,41.7827,41.8018,41.7446,41.7764,9400.0
2005-10-20 13:20:00,65.68,65.7,65.63,65.7,4300.0,41.77,41.7827,41.7382,41.7827,4300.0
2005-10-20 13:25:00,65.7,65.7,65.63,65.63,800.0,41.7827,41.7827,41.7382,41.7382,800.0
2005-10-20 13:30:00,65.63,65.63,65.57,65.6,1200.0,41.7382,41.7382,41.7001,41.7191,1200.0
2005-10-20 13:35:00,65.64,65.64,65.54,65.54,2800.0,41.7446,41.7446,41.681,41.681,2800.0
2005-10-20 13:40:00,65.54,65.6,65.53,65.53,6300.0,41.681,41.7191,41.6746,41.6746,6300.0
2005-10-20 13:45:00,65.58,65.58,65.51,65.51,1900.0,41.7064,41.7064,41.6619,41.6619,1900.0
2005-10-20 13:50:00,65.53,65.57,65.48,65.57,2900.0,41.6746,41.7001,41.6428,41.7001,2900.0
2005-10-20 13:55:00,65.58,65.58,65.53,65.55,6600.0,41.7064,41.7064,41.6746,41.6873,6600.0
2005-10-20 14:00:00,65.46,65.52,65.46,65.52,4000.0,41.6301,41.6683,41.6301,41.6683,4000.0
2005-10-20 14:05:00,65.51,65.53,65.51,65.51,800.0,41.6619,41.6746,41.6619,41.6619,800.0
2005-10-20 14:10:00,65.5,65.5,65.39,65.39,12400.0,41.6555,41.6555,41.5856,41.5856,12400.0
2005-10-20 14:15:00,65.42,65.42,65.36,65.38,19500.0,41.6047,41.6047,41.5665,41.5792,19500.0
2005-10-20 14:20:00,65.38,65.41,65.25,65.25,3400.0,41.5792,41.5983,41.4965,41.4965,3400.0
2005-10-20 14:25:00,65.26,65.32,65.26,65.28,7800.0,41.5029,41.5411,41.5029,41.5156,7800.0
2005-10-20 14:30:00,65.28,65.31,65.26,65.31,4500.0,41.5156,41.5347,41.5029,41.5347,4500.0
2005-10-20 14:35:00,65.3,65.3,65.3,65.3,1200.0,41.5283,41.5283,41.5283,41.5283,1200.0
2005-10-20 14:40:00,65.3,65.3,65.3,65.3,100.0,41.5283,41.5283,41.5283,41.5283,100.0
2005-10-20 14:45:00,65.32,65.36,65.31,65.35,3100.0,41.5411,41.5665,41.5347,41.5601,3100.0
2005-10-20 14:50:00,65.29,65.34,65.29,65.32,1800.0,41.522,41.5538,41.522,41.5411,1800.0
2005-10-20 14:55:00,65.3,65.32,65.28,65.3,5100.0,41.5283,41.5411,41.5156,41.5283,5100.0
2005-10-20 15:00:00,65.37,65.37,65.29,65.34,2700.0,41.5729,41.5729,41.522,41.5538,2700.0
2005-10-20 15:05:00,65.33,65.35,65.31,65.35,2400.0,41.5474,41.5601,41.5347,41.5601,2400.0
2005-10-20 15:10:00,65.31,65.31,65.1,65.1,4400.0,41.5347,41.5347,41.4012,41.4012,4400.0
2005-10-20 15:15:00,65.07,65.07,65.01,65.04,4700.0,41.3821,41.3821,41.3439,41.363,4700.0
2005-10-20 15:20:00,64.99,64.99,64.77,64.88,35200.0,41.3312,41.3312,41.1913,41.2612,35200.0
2005-10-20 15:25:00,64.87,64.87,64.63,64.7,13000.0,41.2549,41.2549,41.1023,41.1468,13000.0
2005-10-20 15:30:00,64.75,65.07,64.74,65.05,12000.0,41.1786,41.3821,41.1722,41.3694,12000.0
2005-10-20 15:35:00,65.05,65.11,64.98,65.0,5100.0,41.3694,41.4075,41.3248,41.3376,5100.0
2005-10-20 15:40:00,65.07,65.07,64.86,64.93,15100.0,41.3821,41.3821,41.2485,41.293,15100.0
2005-10-20 15:45:00,64.9,65.1,64.8,64.95,5400.0,41.274,41.4012,41.2104,41.3058,5400.0
2005-10-20 15:50:00,64.99,64.99,64.86,64.96,14200.0,41.3312,41.3312,41.2485,41.3121,14200.0
2005-10-20 15:55:00,65.04,65.06,64.91,64.91,15000.0,41.363,41.3757,41.2803,41.2803,15000.0
2005-10-20 16:00:00,64.89,64.89,64.83,64.83,7000.0,41.2676,41.2676,41.2294,41.2294,7000.0
2005-10-20 16:05:00,64.83,64.83,64.83,64.83,0.0,41.2294,41.2294,41.2294,41.2294,0.0
2005-10-20 16:10:00,64.94,64.94,64.94,64.94,3700.0,41.2994,41.2994,41.2994,41.2994,3700.0
2005-10-21 09:30:00,65.25,65.27,65.25,65.25,40600.0,41.4965,41.5093,41.4965,41.4965,40600.0
2005-10-21 09:35:00,65.37,65.37,65.3,65.3,100600.0,41.5729,41.5729,41.5283,41.5283,100600.0
2005-10-21 09:40:00,65.26,65.31,65.26,65.31,100300.0,41.5029,41.5347,41.5029,41.5347,100300.0
2005-10-21 09:45:00,65.26,65.26,65.19,65.24,67700.0,41.5029,41.5029,41.4584,41.4902,67700.0
2005-10-21 09:50:00,65.32,65.33,65.3,65.33,36200.0,41.5411,41.5474,41.5283,41.5474,36200.0
2005-10-21 09:55:00,65.33,65.33,65.2,65.2,10700.0,41.5474,41.5474,41.4648,41.4648,10700.0
2005-10-21 10:00:00,65.22,65.22,65.13,65.17,31100.0,41.4775,41.4775,41.4202,41.4457,31100.0
2005-10-21 10:05:00,65.2,65.25,65.15,65.15,2000.0,41.4648,41.4965,41.433,41.433,2000.0
2005-10-21 10:10:00,65.21,65.29,65.21,65.29,2600.0,41.4711,41.522,41.4711,41.522,2600.0
2005-10-21 10:15:00,65.33,65.33,65.29,65.29,26000.0,41.5474,41.5474,41.522,41.522,26000.0
2005-10-21 10:20:00,65.26,65.3,65.23,65.23,2000.0,41.5029,41.5283,41.4838,41.4838,2000.0
2005-10-21 10:25:00,65.23,65.25,65.2,65.24,58800.0,41.4838,41.4965,41.4648,41.4902,58800.0
2005-10-21 10:30:00,65.32,65.32,65.23,65.23,68800.0,41.5411,41.5411,41.4838,41.4838,68800.0
2005-10-21 10:35:00,65.21,65.24,65.16,65.21,5400.0,41.4711,41.4902,41.4393,41.4711,5400.0
2005-10-21 10:40:00,65.21,65.23,65.15,65.15,32700.0,41.4711,41.4838,41.433,41.433,32700.0
2005-10-21 10:45:00,65.16,65.16,65.07,65.07,37200.0,41.4393,41.4393,41.3821,41.3821,37200.0
2005-10-21 10:50:00,65.1,65.13,65.05,65.05,6400.0,41.4012,41.4202,41.3694,41.3694,6400.0
2005-10-21 10:55:00,65.02,65.06,65.02,65.06,26800.0,41.3503,41.3757,41.3503,41.3757,26800.0
2005-10-21 11:00:00,65.05,65.1,65.05,65.1,1200.0,41.3694,41.4012,41.3694,41.4012,1200.0
2005-10-21 11:05:00,65.1,65.18,65.09,65.12,20600.0,41.4012,41.452,41.3948,41.4139,20600.0
2005-10-21 11:10:00,65.2,65.23,65.19,65.19,31600.0,41.4648,41.4838,41.4584,41.4584,31600.0
2005-10-21 11:15:00,65.21,65.21,65.16,65.16,6300.0,41.4711,41.4711,41.4393,41.4393,6300.0
2005-10-21 11:20:00,65.2,65.25,65.16,65.25,29500.0,41.4648,41.4965,41.4393,41.4965,29500.0
2005-10-21 11:25:00,65.23,65.23,65.2,65.23,2900.0,41.4838,41.4838,41.4648,41.4838,2900.0
2005-10-21 11:30:00,65.19,65.22,65.18,65.18,2800.0,41.4584,41.4775,41.452,41.452,2800.0
2005-10-21 11:35:00,65.13,65.16,65.1,65.1,18400.0,41.4202,41.4393,41.4012,41.4012,18400.0
2005-10-21 11:40:00,65.0,65.06,65.0,65.06,7000.0,41.3376,41.3757,41.3376,41.3757,7000.0
2005-10-21 11:45:00,65.06,65.08,65.04,65.08,2300.0,41.3757,41.3884,41.363,41.3884,2300.0
2005-10-21 11:50:00,65.1,65.1,65.05,65.06,1600.0,41.4012,41.4012,41.3694,41.3757,1600.0
2005-10-21 11:55:00,65.06,65.06,64.96,65.01,21600.0,41.3757,41.3757,41.3121,41.3439,21600.0
2005-10-21 12:00:00,65.01,65.03,64.91,64.91,10300.0,41.3439,41.3566,41.2803,41.2803,10300.0
2005-10-21 12:05:00,64.91,64.99,64.91,64.95,15500.0,41.2803,41.3312,41.2803,41.3058,15500.0
2005-10-21 12:10:00,64.96,65.1,64.96,65.1,4200.0,41.3121,41.4012,41.3121,41.4012,4200.0
2005-10-21 12:15:00,65.01,65.01,65.0,65.0,8200.0,41.3439,41.3439,41.3376,41.3376,8200.0
2005-10-21 12:20:00,64.94,65.05,64.94,65.05,30700.0,41.2994,41.3694,41.2994,41.3694,30700.0
2005-10-21 12:25:00,65.02,65.13,65.01,65.13,3000.0,41.3503,41.4202,41.3439,41.4202,3000.0
2005-10-21 12:30:00,65.1,65.16,65.09,65.12,6400.0,41.4012,41.4393,41.3948,41.4139,6400.0
2005-10-21 12:35:00,65.15,65.15,65.12,65.12,8300.0,41.433,41.433,41.4139,41.4139,8300.0
2005-10-21 12:40:00,65.09,65.12,65.07,65.12,600.0,41.3948,41.4139,41.3821,41.4139,600.0
2005-10-21 12:45:00,65.13,65.19,65.11,65.19,3600.0,41.4202,41.4584,41.4075,41.4584,3600.0
2005-10-21 12:50:00,65.27,65.36,65.27,65.36,1100.0,41.5093,41.5665,41.5093,41.5665,1100.0
2005-10-21 12:55:00,65.36,65.41,65.32,65.41,1400.0,41.5665,41.5983,41.5411,41.5983,1400.0
2005-10-21 13:00:00,65.42,65.43,65.33,65.34,4800.0,41.6047,41.611,41.5474,41.5538,4800.0
2005-10-21 13:05:00,65.37,65.37,65.31,65.33,2100.0,41.5729,41.5729,41.5347,41.5474,2100.0
2005-10-21 13:10:00,65.33,65.35,65.31,65.35,9100.0,41.5474,41.5601,41.5347,41.5601,9100.0
2005-10-21 13:15:00,65.34,65.34,65.32,65.32,1000.0,41.5538,41.5538,41.5411,41.5411,1000.0
2005-10-21 13:20:00,65.3,65.4,65.3,65.34,1900.0,41.5283,41.5919,41.5283,41.5538,1900.0
2005-10-21 13:25:00,65.34,65.4,65.34,65.4,600.0,41.5538,41.5919,41.5538,41.5919,600.0
2005-10-21 13:30:00,65.42,65.57,65.42,65.52,7500.0,41.6047,41.7001,41.6047,41.6683,7500.0
2005-10-21 13:35:00,65.5,65.53,65.47,65.51,3200.0,41.6555,41.6746,41.6365,41.6619,3200.0
2005-10-21 13:40:00,65.49,65.49,65.44,65.44,2200.0,41.6492,41.6492,41.6174,41.6174,2200.0
2005-10-21 13:45:00,65.48,65.51,65.44,65.47,1200.0,41.6428,41.6619,41.6174,41.6365,1200.0
2005-10-21 13:50:00,65.43,65.43,65.43,65.43,100.0,41.611,41.611,41.611,41.611,100.0
2005-10-21 13:55:00,65.4,65.48,65.4,65.45,25600.0,41.5919,41.6428,41.5919,41.6237,25600.0
2005-10-21 14:00:00,65.47,65.51,65.46,65.51,5900.0,41.6365,41.6619,41.6301,41.6619,5900.0
2005-10-21 14:05:00,65.51,65.54,65.41,65.41,8800.0,41.6619,41.681,41.5983,41.5983,8800.0
2005-10-21 14:10:00,65.45,65.48,65.41,65.48,2300.0,41.6237,41.6428,41.5983,41.6428,2300.0
2005-10-21 14:15:00,65.43,65.48,65.4,65.4,5200.0,41.611,41.6428,41.5919,41.5919,5200.0
2005-10-21 14:20:00,65.43,65.45,65.42,65.45,5300.0,41.611,41.6237,41.6047,41.6237,5300.0
2005-10-21 14:25:00,65.4,65.4,65.35,65.35,1400.0,41.5919,41.5919,41.5601,41.5601,1400.0
2005-10-21 14:30:00,65.37,65.42,65.37,65.42,600.0,41.5729,41.6047,41.5729,41.6047,600.0
2005-10-21 14:35:00,65.42,65.42,65.37,65.37,700.0,41.6047,41.6047,41.5729,41.5729,700.0
2005-10-21 14:40:00,65.34,65.34,65.23,65.23,4700.0,41.5538,41.5538,41.4838,41.4838,4700.0
2005-10-21 14:45:00,65.31,65.31,65.29,65.29,400.0,41.5347,41.5347,41.522,41.522,400.0
2005-10-21 14:50:00,65.3,65.34,65.3,65.32,1700.0,41.5283,41.5538,41.5283,41.5411,1700.0
2005-10-21 14:55:00,65.32,65.33,65.31,65.31,4400.0,41.5411,41.5474,41.5347,41.5347,4400.0
2005-10-21 15:00:00,65.31,65.33,65.29,65.29,8100.0,41.5347,41.5474,41.522,41.522,8100.0
2005-10-21 15:05:00,65.25,65.28,65.24,65.28,3000.0,41.4965,41.5156,41.4902,41.5156,3000.0
2005-10-21 15:10:00,65.21,65.29,65.2,65.24,6000.0,41.4711,41.522,41.4648,41.4902,6000.0
2005-10-21 15:15:00,65.24,65.3,65.22,65.27,11900.0,41.4902,41.5283,41.4775,41.5093,11900.0
2005-10-21 15:20:00,65.27,65.28,65.22,65.22,10800.0,41.5093,41.5156,41.4775,41.4775,10800.0
2005-10-21 15:25:00,65.25,65.29,65.23,65.23,18300.0,41.4965,41.522,41.4838,41.4838,18300.0
2005-10-21 15:30:00,65.26,65.26,65.2,65.24,4000.0,41.5029,41.5029,41.4648,41.4902,4000.0
2005-10-21 15:35:00,65.24,65.25,65.19,65.21,42100.0,41.4902,41.4965,41.4584,41.4711,42100.0
2005-10-21 15:40:00,65.2,65.23,65.11,65.15,13400.0,41.4648,41.4838,41.4075,41.433,13400.0
2005-10-21 15:45:00,65.17,65.18,65.16,65.18,7100.0,41.4457,41.452,41.4393,41.452,7100.0
2005-10-21 15:50:00,65.17,65.17,65.08,65.08,3900.0,41.4457,41.4457,41.3884,41.3884,3900.0
2005-10-21 15:55:00,65.16,65.16,65.08,65.15,1600.0,41.4393,41.4393,41.3884,41.433,1600.0
2005-10-21 16:00:00,65.19,65.19,65.19,65.19,17000.0,41.4584,41.4584,41.4584,41.4584,17000.0
2005-10-21 16:05:00,65.19,65.19,65.19,65.19,0.0,41.4584,41.4584,41.4584,41.4584,0.0
2005-10-21 16:10:00,65.19,65.19,65.19,65.19,0.0,41.4584,41.4584,41.4584,41.4584,0.0
2005-10-24 09:30:00,65.25,65.62,65.24,65.62,19100.0,41.4965,41.7319,41.4902,41.7319,19100.0
2005-10-24 09:35:00,65.57,65.57,65.46,65.53,1700.0,41.7001,41.7001,41.6301,41.6746,1700.0
2005-10-24 09:40:00,65.55,65.55,65.55,65.55,100.0,41.6873,41.6873,41.6873,41.6873,100.0
2005-10-24 09:45:00,65.65,65.67,65.58,65.67,3100.0,41.7509,41.7637,41.7064,41.7637,3100.0
2005-10-24 09:50:00,65.73,65.73,65.68,65.68,3000.0,41.8018,41.8018,41.77,41.77,3000.0
2005-10-24 09:55:00,65.75,65.75,65.68,65.68,2900.0,41.8145,41.8145,41.77,41.77,2900.0
2005-10-24 10:00:00,65.75,65.81,65.75,65.81,700.0,41.8145,41.8527,41.8145,41.8527,700.0
2005-10-24 10:05:00,65.74,65.76,65.74,65.76,6100.0,41.8082,41.8209,41.8082,41.8209,6100.0
2005-10-24 10:10:00,65.8,65.86,65.79,65.82,2500.0,41.8463,41.8845,41.84,41.859,2500.0
2005-10-24 10:15:00,65.84,65.84,65.77,65.77,12600.0,41.8718,41.8718,41.8272,41.8272,12600.0
2005-10-24 10:20:00,65.81,65.84,65.8,65.81,1400.0,41.8527,41.8718,41.8463,41.8527,1400.0
2005-10-24 10:25:00,65.85,65.86,65.8,65.8,12500.0,41.8781,41.8845,41.8463,41.8463,12500.0
2005-10-24 10:30:00,65.82,65.96,65.8,65.96,5900.0,41.859,41.9481,41.8463,41.9481,5900.0
2005-10-24 10:35:00,65.94,65.94,65.88,65.92,9200.0,41.9354,41.9354,41.8972,41.9226,9200.0
2005-10-24 10:40:00,65.88,65.9,65.8,65.82,5100.0,41.8972,41.9099,41.8463,41.859,5100.0
2005-10-24 10:45:00,65.81,65.81,65.81,65.81,200.0,41.8527,41.8527,41.8527,41.8527,200.0
2005-10-24 10:50:00,65.68,65.76,65.68,65.74,3100.0,41.77,41.8209,41.77,41.8082,3100.0
2005-10-24 10:55:00,65.78,65.78,65.7,65.7,6000.0,41.8336,41.8336,41.7827,41.7827,6000.0
2005-10-24 11:00:00,65.77,65.8,65.77,65.8,500.0,41.8272,41.8463,41.8272,41.8463,500.0
2005-10-24 11:05:00,65.8,65.82,65.77,65.77,1700.0,41.8463,41.859,41.8272,41.8272,1700.0
2005-10-24 11:10:00,65.81,65.81,65.7,65.79,3700.0,41.8527,41.8527,41.7827,41.84,3700.0
2005-10-24 11:15:00,65.78,65.84,65.78,65.8,1300.0,41.8336,41.8718,41.8336,41.8463,1300.0
2005-10-24 11:20:00,65.8,65.8,65.77,65.79,5100.0,41.8463,41.8463,41.8272,41.84,5100.0
2005-10-24 11:25:00,65.78,65.91,65.78,65.91,1700.0,41.8336,41.9163,41.8336,41.9163,1700.0
2005-10-24 11:30:00,65.99,65.99,65.94,65.94,2000.0,41.9672,41.9672,41.9354,41.9354,2000.0
2005-10-24 11:35:00,65.9,65.95,65.9,65.95,5000.0,41.9099,41.9417,41.9099,41.9417,5000.0
2005-10-24 11:40:00,65.91,65.94,65.91,65.94,1600.0,41.9163,41.9354,41.9163,41.9354,1600.0
2005-10-24 11:45:00,65.93,65.96,65.9,65.95,45900.0,41.929,41.9481,41.9099,41.9417,45900.0
2005-10-24 11:50:00,65.98,65.98,65.9,65.92,25000.0,41.9608,41.9608,41.9099,41.9226,25000.0
2005-10-24 11:55:00,65.93,65.93,65.9,65.9,51400.0,41.929,41.929,41.9099,41.9099,51400.0
2005-10-24 12:00:00,65.92,65.93,65.9,65.9,9000.0,41.9226,41.929,41.9099,41.9099,9000.0
2005-10-24 12:05:00,65.93,66.05,65.93,66.05,10500.0,41.929,42.0053,41.929,42.0053,10500.0
2005-10-24 12:10:00,66.05,66.07,66.02,66.07,1500.0,42.0053,42.018,41.9862,42.018,1500.0
2005-10-24 12:15:00,66.01,66.06,66.01,66.05,600.0,41.9799,42.0117,41.9799,42.0053,600.0
2005-10-24 12:20:00,66.04,66.11,66.04,66.11,5100.0,41.999,42.0435,41.999,42.0435,5100.0
2005-10-24 12:25:00,66.1,66.1,66.06,66.1,1600.0,42.0371,42.0371,42.0117,42.0371,1600.0
2005-10-24 12:30:00,66.13,66.13,66.05,66.13,67600.0,42.0562,42.0562,42.0053,42.0562,67600.0
2005-10-24 12:35:00,66.14,66.15,66.06,66.13,10000.0,42.0626,42.0689,42.0117,42.0562,10000.0
2005-10-24 12:40:00,66.11,66.11,66.11,66.11,900.0,42.0435,42.0435,42.0435,42.0435,900.0
2005-10-24 12:45:00,66.07,66.11,66.04,66.06,2600.0,42.018,42.0435,41.999,42.0117,2600.0
2005-10-24 12:50:00,66.08,66.08,66.08,66.08,600.0,42.0244,42.0244,42.0244,42.0244,600.0
2005-10-24 12:55:00,66.1,66.1,66.09,66.09,800.0,42.0371,42.0371,42.0308,42.0308,800.0
2005-10-24 13:00:00,66.03,66.03,66.0,66.0,3000.0,41.9926,41.9926,41.9735,41.9735,3000.0
2005-10-24 13:05:00,66.0,66.07,66.0,66.07,1900.0,41.9735,42.018,41.9735,42.018,1900.0
2005-10-24 13:10:00,66.1,66.16,66.1,66.13,1600.0,42.0371,42.0753,42.0371,42.0562,1600.0
2005-10-24 13:15:00,66.13,66.13,66.05,66.05,5200.0,42.0562,42.0562,42.0053,42.0053,5200.0
2005-10-24 13:20:00,66.05,66.08,66.01,66.05,8300.0,42.0053,42.0244,41.9799,42.0053,8300.0
2005-10-24 13:25:00,66.08,66.08,66.06,66.08,1800.0,42.0244,42.0244,42.0117,42.0244,1800.0
2005-10-24 13:30:00,66.08,66.15,66.08,66.15,1300.0,42.0244,42.0689,42.0244,42.0689,1300.0
2005-10-24 13:35:00,66.13,66.17,66.13,66.16,11900.0,42.0562,42.0816,42.0562,42.0753,11900.0
2005-10-24 13:40:00,66.15,66.15,66.09,66.09,14700.0,42.0689,42.0689,42.0308,42.0308,14700.0
2005-10-24 13:45:00,66.1,66.1,66.05,66.05,1100.0,42.0371,42.0371,42.0053,42.0053,1100.0
2005-10-24 13:50:00,66.11,66.14,66.11,66.14,1900.0,42.0435,42.0626,42.0435,42.0626,1900.0
2005-10-24 13:55:00,66.16,66.2,66.11,66.13,24300.0,42.0753,42.1007,42.0435,42.0562,24300.0
2005-10-24 14:00:00,66.19,66.22,66.14,66.22,1900.0,42.0944,42.1134,42.0626,42.1134,1900.0
2005-10-24 14:05:00,66.22,66.22,66.17,66.17,400.0,42.1134,42.1134,42.0816,42.0816,400.0
2005-10-24 14:10:00,66.2,66.2,66.2,66.2,300.0,42.1007,42.1007,42.1007,42.1007,300.0
2005-10-24 14:15:00,66.18,66.19,66.13,66.19,6100.0,42.088,42.0944,42.0562,42.0944,6100.0
2005-10-24 14:20:00,66.16,66.16,66.16,66.16,100.0,42.0753,42.0753,42.0753,42.0753,100.0
2005-10-24 14:25:00,66.22,66.22,66.16,66.16,17200.0,42.1134,42.1134,42.0753,42.0753,17200.0
2005-10-24 14:30:00,66.17,66.17,66.12,66.12,900.0,42.0816,42.0816,42.0498,42.0498,900.0
2005-10-24 14:35:00,66.16,66.18,66.16,66.18,600.0,42.0753,42.088,42.0753,42.088,600.0
2005-10-24 14:40:00,66.18,66.23,66.18,66.23,1100.0,42.088,42.1198,42.088,42.1198,1100.0
2005-10-24 14:45:00,66.24,66.24,66.18,66.18,4100.0,42.1262,42.1262,42.088,42.088,4100.0
2005-10-24 14:50:00,66.19,66.2,66.11,66.15,4300.0,42.0944,42.1007,42.0435,42.0689,4300.0
2005-10-24 14:55:00,66.15,66.15,66.08,66.08,9900.0,42.0689,42.0689,42.0244,42.0244,9900.0
2005-10-24 15:00:00,66.12,66.25,66.08,66.25,29300.0,42.0498,42.1325,42.0244,42.1325,29300.0
2005-10-24 15:05:00,66.27,66.27,66.18,66.22,7500.0,42.1452,42.1452,42.088,42.1134,7500.0
2005-10-24 15:10:00,66.2,66.24,66.18,66.18,5400.0,42.1007,42.1262,42.088,42.088,5400.0
2005-10-24 15:15:00,66.19,66.19,66.18,66.18,400.0,42.0944,42.0944,42.088,42.088,400.0
2005-10-24 15:20:00,66.2,66.21,66.18,66.21,3100.0,42.1007,42.1071,42.088,42.1071,3100.0
2005-10-24 15:25:00,66.17,66.17,66.15,66.15,1100.0,42.0816,42.0816,42.0689,42.0689,1100.0
2005-10-24 15:30:00,66.17,66.2,66.17,66.19,2600.0,42.0816,42.1007,42.0816,42.0944,2600.0
2005-10-24 15:35:00,66.17,66.29,66.17,66.29,11800.0,42.0816,42.1579,42.0816,42.1579,11800.0
2005-10-24 15:40:00,66.26,66.28,66.24,66.24,2700.0,42.1389,42.1516,42.1262,42.1262,2700.0
2005-10-24 15:45:00,66.25,66.37,66.25,66.37,24100.0,42.1325,42.2088,42.1325,42.2088,24100.0
2005-10-24 15:50:00,66.42,66.44,66.39,66.43,34000.0,42.2406,42.2533,42.2215,42.247,34000.0
2005-10-24 15:55:00,66.47,66.47,66.4,66.4,7800.0,42.2724,42.2724,42.2279,42.2279,7800.0
2005-10-24 16:00:00,66.37,66.37,66.37,66.37,5000.0,42.2088,42.2088,42.2088,42.2088,5000.0
2005-10-24 16:05:00,66.37,66.37,66.37,66.37,37800.0,42.2088,42.2088,42.2088,42.2088,37800.0
2005-10-24 16:10:00,66.51,66.51,66.4,66.4,15400.0,42.2979,42.2979,42.2279,42.2279,15400.0
2005-10-25 09:30:00,66.34,66.34,66.16,66.25,53700.0,42.1897,42.1897,42.0753,42.1325,53700.0
2005-10-25 09:35:00,66.34,66.34,66.3,66.32,500.0,42.1897,42.1897,42.1643,42.177,500.0
2005-10-25 09:40:00,66.35,66.38,66.3,66.3,3500.0,42.1961,42.2152,42.1643,42.1643,3500.0
2005-10-25 09:45:00,66.35,66.36,66.3,66.36,7900.0,42.1961,42.2025,42.1643,42.2025,7900.0
2005-10-25 09:50:00,66.38,66.44,66.38,66.44,3500.0,42.2152,42.2533,42.2152,42.2533,3500.0
2005-10-25 09:55:00,66.44,66.48,66.44,66.45,225500.0,42.2533,42.2788,42.2533,42.2597,225500.0
2005-10-25 10:00:00,66.4,66.45,66.39,66.43,22100.0,42.2279,42.2597,42.2215,42.247,22100.0
2005-10-25 10:05:00,66.43,66.43,66.35,66.36,27400.0,42.247,42.247,42.1961,42.2025,27400.0
2005-10-25 10:10:00,66.42,66.46,66.35,66.45,5000.0,42.2406,42.2661,42.1961,42.2597,5000.0
2005-10-25 10:15:00,66.45,66.51,66.45,66.5,4100.0,42.2597,42.2979,42.2597,42.2915,4100.0
2005-10-25 10:20:00,66.49,66.55,66.47,66.53,13800.0,42.2851,42.3233,42.2724,42.3106,13800.0
2005-10-25 10:25:00,66.55,66.63,66.55,66.63,20600.0,42.3233,42.3742,42.3233,42.3742,20600.0
2005-10-25 10:30:00,66.63,66.65,66.6,66.65,75800.0,42.3742,42.3869,42.3551,42.3869,75800.0
2005-10-25 10:35:00,66.66,66.69,66.59,66.68,14800.0,42.3933,42.4123,42.3487,42.406,14800.0
2005-10-25 10:40:00,66.61,66.65,66.6,66.6,8200.0,42.3615,42.3869,42.3551,42.3551,8200.0
2005-10-25 10:45:00,66.63,66.65,66.57,66.57,2400.0,42.3742,42.3869,42.336,42.336,2400.0
2005-10-25 10:50:00,66.61,66.61,66.58,66.58,1700.0,42.3615,42.3615,42.3424,42.3424,1700.0
2005-10-25 10:55:00,66.61,66.61,66.57,66.59,2000.0,42.3615,42.3615,42.336,42.3487,2000.0
2005-10-25 11:00:00,66.56,66.59,66.54,66.57,16600.0,42.3297,42.3487,42.3169,42.336,16600.0
2005-10-25 11:05:00,66.57,66.57,66.5,66.5,700.0,42.336,42.336,42.2915,42.2915,700.0
2005-10-25 11:10:00,66.47,66.48,66.47,66.48,1200.0,42.2724,42.2788,42.2724,42.2788,1200.0
2005-10-25 11:15:00,66.41,66.41,66.41,66.41,400.0,42.2343,42.2343,42.2343,42.2343,400.0
2005-10-25 11:20:00,66.41,66.41,66.35,66.35,8000.0,42.2343,42.2343,42.1961,42.1961,8000.0
2005-10-25 11:25:00,66.37,66.38,66.28,66.28,24500.0,42.2088,42.2152,42.1516,42.1516,24500.0
2005-10-25 11:30:00,66.25,66.25,66.25,66.25,100.0,42.1325,42.1325,42.1325,42.1325,100.0
2005-10-25 11:35:00,66.29,66.29,66.17,66.17,12800.0,42.1579,42.1579,42.0816,42.0816,12800.0
2005-10-25 11:40:00,66.25,66.25,66.25,66.25,200.0,42.1325,42.1325,42.1325,42.1325,200.0
2005-10-25 11:45:00,66.28,66.28,66.25,66.25,400.0,42.1516,42.1516,42.1325,42.1325,400.0
2005-10-25 11:50:00,66.25,66.25,66.23,66.25,3100.0,42.1325,42.1325,42.1198,42.1325,3100.0
2005-10-25 11:55:00,66.29,66.29,66.2,66.2,1400.0,42.1579,42.1579,42.1007,42.1007,1400.0
2005-10-25 12:00:00,66.23,66.29,66.21,66.29,1000.0,42.1198,42.1579,42.1071,42.1579,1000.0
2005-10-25 12:05:00,66.3,66.33,66.3,66.31,6100.0,42.1643,42.1834,42.1643,42.1707,6100.0
2005-10-25 12:10:00,66.29,66.42,66.26,66.42,5600.0,42.1579,42.2406,42.1389,42.2406,5600.0
2005-10-25 12:15:00,66.36,66.39,66.34,66.39,800.0,42.2025,42.2215,42.1897,42.2215,800.0
2005-10-25 12:20:00,66.39,66.39,66.28,66.28,4200.0,42.2215,42.2215,42.1516,42.1516,4200.0
2005-10-25 12:25:00,66.27,66.35,66.25,66.33,2100.0,42.1452,42.1961,42.1325,42.1834,2100.0
2005-10-25 12:30:00,66.33,66.35,66.3,66.3,1400.0,42.1834,42.1961,42.1643,42.1643,1400.0
2005-10-25 12:35:00,66.34,66.34,66.34,66.34,100.0,42.1897,42.1897,42.1897,42.1897,100.0
2005-10-25 12:40:00,66.22,66.26,66.22,66.26,4200.0,42.1134,42.1389,42.1134,42.1389,4200.0
2005-10-25 12:45:00,66.28,66.31,66.27,66.27,2500.0,42.1516,42.1707,42.1452,42.1452,2500.0
2005-10-25 12:50:00,66.24,66.29,66.24,66.29,1800.0,42.1262,42.1579,42.1262,42.1579,1800.0
2005-10-25 12:55:00,66.25,66.29,66.25,66.29,2200.0,42.1325,42.1579,42.1325,42.1579,2200.0
2005-10-25 13:00:00,66.28,66.28,66.19,66.19,1900.0,42.1516,42.1516,42.0944,42.0944,1900.0
2005-10-25 13:05:00,66.24,66.26,66.24,66.26,400.0,42.1262,42.1389,42.1262,42.1389,400.0
2005-10-25 13:10:00,66.17,66.22,66.17,66.2,3500.0,42.0816,42.1134,42.0816,42.1007,3500.0
2005-10-25 13:15:00,66.21,66.26,66.21,66.24,2900.0,42.1071,42.1389,42.1071,42.1262,2900.0
2005-10-25 13:20:00,66.25,66.25,66.2,66.23,65800.0,42.1325,42.1325,42.1007,42.1198,65800.0
2005-10-25 13:25:00,66.2,66.26,66.2,66.26,500.0,42.1007,42.1389,42.1007,42.1389,500.0
2005-10-25 13:30:00,66.16,66.16,66.12,66.12,3600.0,42.0753,42.0753,42.0498,42.0498,3600.0
2005-10-25 13:35:00,66.13,66.14,66.06,66.1,10200.0,42.0562,42.0626,42.0117,42.0371,10200.0
2005-10-25 13:40:00,66.05,66.06,65.95,66.04,9200.0,42.0053,42.0117,41.9417,41.999,9200.0
2005-10-25 13:45:00,66.12,66.12,66.05,66.05,1200.0,42.0498,42.0498,42.0053,42.0053,1200.0
2005-10-25 13:50:00,66.1,66.14,66.07,66.09,2200.0,42.0371,42.0626,42.018,42.0308,2200.0
2005-10-25 13:55:00,66.05,66.06,66.01,66.02,20100.0,42.0053,42.0117,41.9799,41.9862,20100.0
2005-10-25 14:00:00,65.97,66.07,65.97,66.07,1200.0,41.9544,42.018,41.9544,42.018,1200.0
2005-10-25 14:05:00,66.06,66.06,66.02,66.03,7600.0,42.0117,42.0117,41.9862,41.9926,7600.0
2005-10-25 14:10:00,66.06,66.1,66.04,66.06,2800.0,42.0117,42.0371,41.999,42.0117,2800.0
2005-10-25 14:15:00,66.08,66.09,66.05,66.08,10500.0,42.0244,42.0308,42.0053,42.0244,10500.0
2005-10-25 14:20:00,66.09,66.1,66.04,66.09,3800.0,42.0308,42.0371,41.999,42.0308,3800.0
2005-10-25 14:25:00,66.05,66.08,66.01,66.07,7100.0,42.0053,42.0244,41.9799,42.018,7100.0
2005-10-25 14:30:00,66.05,66.11,66.05,66.09,3400.0,42.0053,42.0435,42.0053,42.0308,3400.0
2005-10-25 14:35:00,66.1,66.22,66.09,66.22,7400.0,42.0371,42.1134,42.0308,42.1134,7400.0
2005-10-25 14:40:00,66.22,66.22,66.16,66.16,11500.0,42.1134,42.1134,42.0753,42.0753,11500.0
2005-10-25 14:45:00,66.18,66.26,66.18,66.25,3700.0,42.088,42.1389,42.088,42.1325,3700.0
2005-10-25 14:50:00,66.27,66.31,66.22,66.31,13000.0,42.1452,42.1707,42.1134,42.1707,13000.0
2005-10-25 14:55:00,66.21,66.26,66.21,66.24,900.0,42.1071,42.1389,42.1071,42.1262,900.0
2005-10-25 15:00:00,66.26,66.26,66.2,66.21,1400.0,42.1389,42.1389,42.1007,42.1071,1400.0
2005-10-25 15:05:00,66.19,66.22,66.17,66.19,13600.0,42.0944,42.1134,42.0816,42.0944,13600.0
2005-10-25 15:10:00,66.15,66.21,66.15,66.16,24800.0,42.0689,42.1071,42.0689,42.0753,24800.0
2005-10-25 15:15:00,66.14,66.15,66.06,66.06,3500.0,42.0626,42.0689,42.0117,42.0117,3500.0
2005-10-25 15:20:00,66.07,66.13,66.07,66.11,7400.0,42.018,42.0562,42.018,42.0435,7400.0
2005-10-25 15:25:00,66.12,66.22,66.12,66.21,6900.0,42.0498,42.1134,42.0498,42.1071,6900.0
2005-10-25 15:30:00,66.21,66.22,66.13,66.18,5900.0,42.1071,42.1134,42.0562,42.088,5900.0
2005-10-25 15:35:00,66.16,66.26,66.15,66.25,8300.0,42.0753,42.1389,42.0689,42.1325,8300.0
2005-10-25 15:40:00,66.37,66.39,66.29,66.38,8400.0,42.2088,42.2215,42.1579,42.2152,8400.0
2005-10-25 15:45:00,66.43,66.48,66.43,66.47,9300.0,42.247,42.2788,42.247,42.2724,9300.0
2005-10-25 15:50:00,66.44,66.44,66.31,66.32,7500.0,42.2533,42.2533,42.1707,42.177,7500.0
2005-10-25 15:55:00,66.39,66.43,66.33,66.37,13600.0,42.2215,42.247,42.1834,42.2088,13600.0
2005-10-25 16:00:00,66.37,66.37,66.37,66.37,0.0,42.2088,42.2088,42.2088,42.2088,0.0
2005-10-25 16:05:00,66.37,66.37,66.37,66.37,56000.0,42.2088,42.2088,42.2088,42.2088,56000.0
2005-10-25 16:10:00,66.37,66.37,66.37,66.37,0.0,42.2088,42.2088,42.2088,42.2088,0.0
2005-10-26 09:30:00,66.42,66.42,66.39,66.39,17800.0,42.2406,42.2406,42.2215,42.2215,17800.0
2005-10-26 09:35:00,66.25,66.26,66.19,66.19,3200.0,42.1325,42.1389,42.0944,42.0944,3200.0
2005-10-26 09:40:00,66.25,66.28,66.19,66.28,4900.0,42.1325,42.1516,42.0944,42.1516,4900.0
2005-10-26 09:45:00,66.28,66.38,66.28,66.38,600.0,42.1516,42.2152,42.1516,42.2152,600.0
2005-10-26 09:50:00,66.39,66.43,66.39,66.43,1800.0,42.2215,42.247,42.2215,42.247,1800.0
2005-10-26 09:55:00,66.44,66.48,66.44,66.46,900.0,42.2533,42.2788,42.2533,42.2661,900.0
2005-10-26 10:00:00,66.43,66.43,66.36,66.36,4100.0,42.247,42.247,42.2025,42.2025,4100.0
2005-10-26 10:05:00,66.36,66.55,66.36,66.55,4500.0,42.2025,42.3233,42.2025,42.3233,4500.0
2005-10-26 10:10:00,66.52,66.62,66.52,66.62,400.0,42.3042,42.3678,42.3042,42.3678,400.0
2005-10-26 10:15:00,66.64,66.64,66.6,66.6,1000.0,42.3805,42.3805,42.3551,42.3551,1000.0
2005-10-26 10:20:00,66.6,66.63,66.6,66.62,500.0,42.3551,42.3742,42.3551,42.3678,500.0
2005-10-26 10:25:00,66.65,66.65,66.58,66.63,19600.0,42.3869,42.3869,42.3424,42.3742,19600.0
2005-10-26 10:30:00,66.62,66.62,66.55,66.58,15300.0,42.3678,42.3678,42.3233,42.3424,15300.0
2005-10-26 10:35:00,66.52,66.61,66.52,66.55,28200.0,42.3042,42.3615,42.3042,42.3233,28200.0
2005-10-26 10:40:00,66.57,66.61,66.54,66.61,4300.0,42.336,42.3615,42.3169,42.3615,4300.0
2005-10-26 10:45:00,66.6,66.6,66.6,66.6,100.0,42.3551,42.3551,42.3551,42.3551,100.0
2005-10-26 10:50:00,66.55,66.6,66.55,66.6,7000.0,42.3233,42.3551,42.3233,42.3551,7000.0
2005-10-26 10:55:00,66.69,66.69,66.69,66.69,900.0,42.4123,42.4123,42.4123,42.4123,900.0
2005-10-26 11:00:00,66.69,66.69,66.69,66.69,0.0,42.4123,42.4123,42.4123,42.4123,0.0
2005-10-26 11:05:00,66.62,66.62,66.62,66.62,100.0,42.3678,42.3678,42.3678,42.3678,100.0
2005-10-26 11:10:00,66.69,66.75,66.69,66.75,1500.0,42.4123,42.4505,42.4123,42.4505,1500.0
2005-10-26 11:15:00,66.74,66.74,66.65,66.66,6800.0,42.4441,42.4441,42.3869,42.3933,6800.0
2005-10-26 11:20:00,66.68,66.69,66.64,66.69,2600.0,42.406,42.4123,42.3805,42.4123,2600.0
2005-10-26 11:25:00,66.68,66.86,66.65,66.77,5300.0,42.406,42.5204,42.3869,42.4632,5300.0
2005-10-26 11:30:00,66.85,66.86,66.77,66.79,2300.0,42.5141,42.5204,42.4632,42.4759,2300.0
2005-10-26 11:35:00,66.79,66.84,66.79,66.84,3500.0,42.4759,42.5077,42.4759,42.5077,3500.0
2005-10-26 11:40:00,66.82,66.82,66.82,66.82,400.0,42.495,42.495,42.495,42.495,400.0
2005-10-26 11:45:00,66.77,66.79,66.73,66.79,5400.0,42.4632,42.4759,42.4378,42.4759,5400.0
2005-10-26 11:50:00,66.7,66.72,66.68,66.72,3000.0,42.4187,42.4314,42.406,42.4314,3000.0
2005-10-26 11:55:00,66.68,66.68,66.59,66.63,1700.0,42.406,42.406,42.3487,42.3742,1700.0
2005-10-26 12:00:00,66.65,66.65,66.59,66.59,2900.0,42.3869,42.3869,42.3487,42.3487,2900.0
2005-10-26 12:05:00,66.63,66.66,66.63,66.64,4400.0,42.3742,42.3933,42.3742,42.3805,4400.0
2005-10-26 12:10:00,66.57,66.61,66.57,66.6,1200.0,42.336,42.3615,42.336,42.3551,1200.0
2005-10-26 12:15:00,66.62,66.62,66.62,66.62,200.0,42.3678,42.3678,42.3678,42.3678,200.0
2005-10-26 12:20:00,66.6,66.64,66.6,66.64,600.0,42.3551,42.3805,42.3551,42.3805,600.0
2005-10-26 12:25:00,66.56,66.56,66.56,66.56,900.0,42.3297,42.3297,42.3297,42.3297,900.0
2005-10-26 12:30:00,66.65,66.65,66.61,66.61,800.0,42.3869,42.3869,42.3615,42.3615,800.0
2005-10-26 12:35:00,66.64,66.64,66.64,66.64,400.0,42.3805,42.3805,42.3805,42.3805,400.0
2005-10-26 12:40:00,66.6,66.6,66.6,66.6,3700.0,42.3551,42.3551,42.3551,42.3551,3700.0
2005-10-26 12:45:00,66.47,66.56,66.47,66.53,3100.0,42.2724,42.3297,42.2724,42.3106,3100.0
2005-10-26 12:50:00,66.55,66.63,66.55,66.62,6500.0,42.3233,42.3742,42.3233,42.3678,6500.0
2005-10-26 12:55:00,66.58,66.62,66.58,66.62,2800.0,42.3424,42.3678,42.3424,42.3678,2800.0
2005-10-26 13:00:00,66.55,66.6,66.55,66.55,4600.0,42.3233,42.3551,42.3233,42.3233,4600.0
2005-10-26 13:05:00,66.59,66.59,66.54,66.54,3100.0,42.3487,42.3487,42.3169,42.3169,3100.0
2005-10-26 13:10:00,66.55,66.55,66.45,66.48,5500.0,42.3233,42.3233,42.2597,42.2788,5500.0
2005-10-26 13:15:00,66.46,66.48,66.41,66.44,3000.0,42.2661,42.2788,42.2343,42.2533,3000.0
2005-10-26 13:20:00,66.38,66.41,66.38,66.41,5500.0,42.2152,42.2343,42.2152,42.2343,5500.0
2005-10-26 13:25:00,66.42,66.43,66.39,66.43,6700.0,42.2406,42.247,42.2215,42.247,6700.0
2005-10-26 13:30:00,66.46,66.46,66.42,66.44,3000.0,42.2661,42.2661,42.2406,42.2533,3000.0
2005-10-26 13:35:00,66.41,66.41,66.37,66.37,8000.0,42.2343,42.2343,42.2088,42.2088,8000.0
2005-10-26 13:40:00,66.31,66.34,66.3,66.32,5200.0,42.1707,42.1897,42.1643,42.177,5200.0
2005-10-26 13:45:00,66.34,66.35,66.29,66.29,9400.0,42.1897,42.1961,42.1579,42.1579,9400.0
2005-10-26 13:50:00,66.28,66.36,66.22,66.36,13400.0,42.1516,42.2025,42.1134,42.2025,13400.0
2005-10-26 13:55:00,66.38,66.42,66.37,66.4,8100.0,42.2152,42.2406,42.2088,42.2279,8100.0
2005-10-26 14:00:00,66.38,66.58,66.38,66.53,5000.0,42.2152,42.3424,42.2152,42.3106,5000.0
2005-10-26 14:05:00,66.62,66.62,66.49,66.54,22400.0,42.3678,42.3678,42.2851,42.3169,22400.0
2005-10-26 14:10:00,66.55,66.57,66.48,66.53,21500.0,42.3233,42.336,42.2788,42.3106,21500.0
2005-10-26 14:15:00,66.53,66.56,66.46,66.46,5000.0,42.3106,42.3297,42.2661,42.2661,5000.0
2005-10-26 14:20:00,66.53,66.6,66.5,66.6,9500.0,42.3106,42.3551,42.2915,42.3551,9500.0
2005-10-26 14:25:00,66.56,66.56,66.5,66.53,12400.0,42.3297,42.3297,42.2915,42.3106,12400.0
2005-10-26 14:30:00,66.53,66.53,66.46,66.47,3900.0,42.3106,42.3106,42.2661,42.2724,3900.0
2005-10-26 14:35:00,66.45,66.45,66.36,66.39,32000.0,42.2597,42.2597,42.2025,42.2215,32000.0
2005-10-26 14:40:00,66.38,66.39,66.35,66.38,14100.0,42.2152,42.2215,42.1961,42.2152,14100.0
2005-10-26 14:45:00,66.37,66.38,66.33,66.38,4700.0,42.2088,42.2152,42.1834,42.2152,4700.0
2005-10-26 14:50:00,66.38,66.41,66.34,66.4,29200.0,42.2152,42.2343,42.1897,42.2279,29200.0
2005-10-26 14:55:00,66.4,66.48,66.39,66.44,23300.0,42.2279,42.2788,42.2215,42.2533,23300.0
2005-10-26 15:00:00,66.4,66.45,66.38,66.44,7200.0,42.2279,42.2597,42.2152,42.2533,7200.0
2005-10-26 15:05:00,66.47,66.52,66.46,66.52,3600.0,42.2724,42.3042,42.2661,42.3042,3600.0
2005-10-26 15:10:00,66.54,66.54,66.48,66.51,15100.0,42.3169,42.3169,42.2788,42.2979,15100.0
2005-10-26 15:15:00,66.51,66.57,66.45,66.56,9300.0,42.2979,42.336,42.2597,42.3297,9300.0
2005-10-26 15:20:00,66.58,66.59,66.53,66.55,7100.0,42.3424,42.3487,42.3106,42.3233,7100.0
2005-10-26 15:25:00,66.55,66.55,66.47,66.49,10100.0,42.3233,42.3233,42.2724,42.2851,10100.0
2005-10-26 15:30:00,66.49,66.49,66.41,66.41,11400.0,42.2851,42.2851,42.2343,42.2343,11400.0
2005-10-26 15:35:00,66.4,66.41,66.3,66.3,8500.0,42.2279,42.2343,42.1643,42.1643,8500.0
2005-10-26 15:40:00,66.32,66.32,66.13,66.2,28500.0,42.177,42.177,42.0562,42.1007,28500.0
2005-10-26 15:45:00,66.2,66.23,66.2,66.22,1300.0,42.1007,42.1198,42.1007,42.1134,1300.0
2005-10-26 15:50:00,66.15,66.22,66.1,66.22,2900.0,42.0689,42.1134,42.0371,42.1134,2900.0
2005-10-26 15:55:00,66.2,66.22,66.14,66.19,12200.0,42.1007,42.1134,42.0626,42.0944,12200.0
2005-10-26 16:00:00,66.22,66.24,66.19,66.24,300.0,42.1134,42.1262,42.0944,42.1262,300.0
2005-10-26 16:05:00,66.24,66.24,66.24,66.24,0.0,42.1262,42.1262,42.1262,42.1262,0.0
2005-10-26 16:10:00,66.24,66.24,66.24,66.24,0.0,42.1262,42.1262,42.1262,42.1262,0.0
2005-10-27 09:30:00,66.08,66.1,66.08,66.1,15600.0,42.0244,42.0371,42.0244,42.0371,15600.0
2005-10-27 09:35:00,66.2,66.22,66.16,66.16,6500.0,42.1007,42.1134,42.0753,42.0753,6500.0
2005-10-27 09:40:00,66.16,66.16,66.0,66.0,11500.0,42.0753,42.0753,41.9735,41.9735,11500.0
2005-10-27 09:45:00,66.05,66.05,65.99,65.99,12700.0,42.0053,42.0053,41.9672,41.9672,12700.0
2005-10-27 09:50:00,66.0,66.04,65.97,66.0,24200.0,41.9735,41.999,41.9544,41.9735,24200.0
2005-10-27 09:55:00,65.97,66.11,65.97,66.11,10300.0,41.9544,42.0435,41.9544,42.0435,10300.0
2005-10-27 10:00:00,66.08,66.12,66.08,66.12,1200.0,42.0244,42.0498,42.0244,42.0498,1200.0
2005-10-27 10:05:00,66.14,66.14,66.07,66.07,21700.0,42.0626,42.0626,42.018,42.018,21700.0
2005-10-27 10:10:00,66.14,66.16,66.08,66.08,2400.0,42.0626,42.0753,42.0244,42.0244,2400.0
2005-10-27 10:15:00,66.08,66.2,66.08,66.2,2500.0,42.0244,42.1007,42.0244,42.1007,2500.0
2005-10-27 10:20:00,66.08,66.12,66.07,66.1,5900.0,42.0244,42.0498,42.018,42.0371,5900.0
2005-10-27 10:25:00,66.1,66.1,66.07,66.08,1200.0,42.0371,42.0371,42.018,42.0244,1200.0
2005-10-27 10:30:00,66.08,66.1,66.01,66.01,2500.0,42.0244,42.0371,41.9799,41.9799,2500.0
2005-10-27 10:35:00,66.0,66.0,65.9,65.97,1300.0,41.9735,41.9735,41.9099,41.9544,1300.0
2005-10-27 10:40:00,65.99,66.03,65.92,65.92,5100.0,41.9672,41.9926,41.9226,41.9226,5100.0
2005-10-27 10:45:00,65.98,65.98,65.83,65.83,5000.0,41.9608,41.9608,41.8654,41.8654,5000.0
2005-10-27 10:50:00,65.9,65.92,65.83,65.89,5600.0,41.9099,41.9226,41.8654,41.9036,5600.0
2005-10-27 10:55:00,65.89,65.95,65.89,65.95,800.0,41.9036,41.9417,41.9036,41.9417,800.0
2005-10-27 11:00:00,65.97,66.0,65.92,66.0,13100.0,41.9544,41.9735,41.9226,41.9735,13100.0
2005-10-27 11:05:00,66.07,66.07,66.07,66.07,200.0,42.018,42.018,42.018,42.018,200.0
2005-10-27 11:10:00,66.01,66.01,65.95,65.95,6000.0,41.9799,41.9799,41.9417,41.9417,6000.0
2005-10-27 11:15:00,66.01,66.06,66.01,66.06,8900.0,41.9799,42.0117,41.9799,42.0117,8900.0
2005-10-27 11:20:00,66.03,66.07,66.03,66.07,3000.0,41.9926,42.018,41.9926,42.018,3000.0
2005-10-27 11:25:00,66.1,66.1,66.04,66.08,1900.0,42.0371,42.0371,41.999,42.0244,1900.0
2005-10-27 11:30:00,66.06,66.06,65.99,65.99,11500.0,42.0117,42.0117,41.9672,41.9672,11500.0
2005-10-27 11:35:00,65.98,66.0,65.94,65.94,900.0,41.9608,41.9735,41.9354,41.9354,900.0
2005-10-27 11:40:00,65.94,66.0,65.91,65.97,1000.0,41.9354,41.9735,41.9163,41.9544,1000.0
2005-10-27 11:45:00,65.91,65.97,65.91,65.95,9200.0,41.9163,41.9544,41.9163,41.9417,9200.0
2005-10-27 11:50:00,65.97,65.99,65.92,65.92,24100.0,41.9544,41.9672,41.9226,41.9226,24100.0
2005-10-27 11:55:00,65.97,65.97,65.97,65.97,200.0,41.9544,41.9544,41.9544,41.9544,200.0
2005-10-27 12:00:00,65.99,66.02,65.99,66.02,1100.0,41.9672,41.9862,41.9672,41.9862,1100.0
2005-10-27 12:05:00,66.05,66.08,66.03,66.03,500.0,42.0053,42.0244,41.9926,41.9926,500.0
2005-10-27 12:10:00,66.02,66.07,65.97,65.98,1600.0,41.9862,42.018,41.9544,41.9608,1600.0
2005-10-27 12:15:00,66.01,66.02,65.96,66.02,2400.0,41.9799,41.9862,41.9481,41.9862,2400.0
2005-10-27 12:20:00,65.96,66.02,65.96,65.97,1900.0,41.9481,41.9862,41.9481,41.9544,1900.0
2005-10-27 12:25:00,66.05,66.05,65.99,66.03,4700.0,42.0053,42.0053,41.9672,41.9926,4700.0
2005-10-27 12:30:00,66.01,66.07,66.01,66.07,600.0,41.9799,42.018,41.9799,42.018,600.0
2005-10-27 12:35:00,66.05,66.08,66.04,66.06,3900.0,42.0053,42.0244,41.999,42.0117,3900.0
2005-10-27 12:40:00,66.06,66.06,65.98,65.98,2200.0,42.0117,42.0117,41.9608,41.9608,2200.0
2005-10-27 12:45:00,66.0,66.02,65.93,66.02,2200.0,41.9735,41.9862,41.929,41.9862,2200.0
2005-10-27 12:50:00,65.95,66.0,65.94,66.0,3200.0,41.9417,41.9735,41.9354,41.9735,3200.0
2005-10-27 12:55:00,65.96,66.05,65.96,66.01,1900.0,41.9481,42.0053,41.9481,41.9799,1900.0
2005-10-27 13:00:00,66.02,66.08,65.98,65.98,1100.0,41.9862,42.0244,41.9608,41.9608,1100.0
2005-10-27 13:05:00,66.02,66.03,65.96,65.98,1700.0,41.9862,41.9926,41.9481,41.9608,1700.0
2005-10-27 13:10:00,66.05,66.05,65.94,65.97,2600.0,42.0053,42.0053,41.9354,41.9544,2600.0
2005-10-27 13:15:00,65.94,65.94,65.85,65.88,6700.0,41.9354,41.9354,41.8781,41.8972,6700.0
2005-10-27 13:20:00,65.85,65.91,65.83,65.85,4400.0,41.8781,41.9163,41.8654,41.8781,4400.0
2005-10-27 13:25:00,65.85,65.89,65.81,65.81,3000.0,41.8781,41.9036,41.8527,41.8527,3000.0
2005-10-27 13:30:00,65.79,65.85,65.79,65.81,4000.0,41.84,41.8781,41.84,41.8527,4000.0
2005-10-27 13:35:00,65.81,65.93,65.81,65.91,3300.0,41.8527,41.929,41.8527,41.9163,3300.0
2005-10-27 13:40:00,65.87,65.92,65.86,65.92,2200.0,41.8908,41.9226,41.8845,41.9226,2200.0
2005-10-27 13:45:00,65.88,65.9,65.85,65.85,2400.0,41.8972,41.9099,41.8781,41.8781,2400.0
2005-10-27 13:50:00,65.88,65.92,65.86,65.88,2200.0,41.8972,41.9226,41.8845,41.8972,2200.0
2005-10-27 13:55:00,65.88,65.97,65.88,65.93,2300.0,41.8972,41.9544,41.8972,41.929,2300.0
2005-10-27 14:00:00,65.93,65.93,65.88,65.88,1400.0,41.929,41.929,41.8972,41.8972,1400.0
2005-10-27 14:05:00,65.9,65.92,65.85,65.92,5100.0,41.9099,41.9226,41.8781,41.9226,5100.0
2005-10-27 14:10:00,65.87,65.92,65.85,65.89,4800.0,41.8908,41.9226,41.8781,41.9036,4800.0
2005-10-27 14:15:00,65.91,65.94,65.89,65.92,2400.0,41.9163,41.9354,41.9036,41.9226,2400.0
2005-10-27 14:20:00,65.92,65.97,65.89,65.89,5700.0,41.9226,41.9544,41.9036,41.9036,5700.0
2005-10-27 14:25:00,65.9,65.9,65.86,65.9,2500.0,41.9099,41.9099,41.8845,41.9099,2500.0
2005-10-27 14:30:00,65.86,65.93,65.84,65.93,4200.0,41.8845,41.929,41.8718,41.929,4200.0
2005-10-27 14:35:00,65.93,65.93,65.84,65.84,2500.0,41.929,41.929,41.8718,41.8718,2500.0
2005-10-27 14:40:00,65.84,65.88,65.84,65.88,2700.0,41.8718,41.8972,41.8718,41.8972,2700.0
2005-10-27 14:45:00,65.85,65.89,65.84,65.86,1700.0,41.8781,41.9036,41.8718,41.8845,1700.0
2005-10-27 14:50:00,65.88,65.89,65.83,65.84,1500.0,41.8972,41.9036,41.8654,41.8718,1500.0
2005-10-27 14:55:00,65.85,65.85,65.75,65.8,5200.0,41.8781,41.8781,41.8145,41.8463,5200.0
2005-10-27 15:00:00,65.78,65.8,65.73,65.73,7500.0,41.8336,41.8463,41.8018,41.8018,7500.0
2005-10-27 15:05:00,65.76,65.79,65.65,65.65,11900.0,41.8209,41.84,41.7509,41.7509,11900.0
2005-10-27 15:10:00,65.68,65.75,65.6,65.6,3900.0,41.77,41.8145,41.7191,41.7191,3900.0
2005-10-27 15:15:00,65.59,65.64,65.55,65.64,4600.0,41.7128,41.7446,41.6873,41.7446,4600.0
2005-10-27 15:20:00,65.62,65.69,65.62,65.65,2800.0,41.7319,41.7764,41.7319,41.7509,2800.0
2005-10-27 15:25:00,65.68,65.69,65.62,65.62,10200.0,41.77,41.7764,41.7319,41.7319,10200.0
2005-10-27 15:30:00,65.63,65.64,65.57,65.64,3100.0,41.7382,41.7446,41.7001,41.7446,3100.0
2005-10-27 15:35:00,65.65,65.71,65.6,65.6,6500.0,41.7509,41.7891,41.7191,41.7191,6500.0
2005-10-27 15:40:00,65.64,65.66,65.6,65.6,2800.0,41.7446,41.7573,41.7191,41.7191,2800.0
2005-10-27 15:45:00,65.63,65.67,65.6,65.62,5700.0,41.7382,41.7637,41.7191,41.7319,5700.0
2005-10-27 15:50:00,65.63,65.67,65.5,65.52,8200.0,41.7382,41.7637,41.6555,41.6683,8200.0
2005-10-27 15:55:00,65.53,65.6,65.45,65.55,4000.0,41.6746,41.7191,41.6237,41.6873,4000.0
2005-10-27 16:00:00,65.55,65.55,65.55,65.55,0.0,41.6873,41.6873,41.6873,41.6873,0.0
2005-10-27 16:05:00,65.55,65.55,65.55,65.55,0.0,41.6873,41.6873,41.6873,41.6873,0.0
2005-10-27 16:10:00,65.55,65.55,65.55,65.55,0.0,41.6873,41.6873,41.6873,41.6873,0.0
2005-10-28 09:30:00,65.61,65.9,65.61,65.9,16100.0,41.7255,41.9099,41.7255,41.9099,16100.0
2005-10-28 09:35:00,65.95,65.95,65.9,65.95,2300.0,41.9417,41.9417,41.9099,41.9417,2300.0
2005-10-28 09:40:00,65.95,66.04,65.95,65.95,1400.0,41.9417,41.999,41.9417,41.9417,1400.0
2005-10-28 09:45:00,66.05,66.05,65.87,65.87,1900.0,42.0053,42.0053,41.8908,41.8908,1900.0
2005-10-28 09:50:00,65.95,66.02,65.91,66.02,24000.0,41.9417,41.9862,41.9163,41.9862,24000.0
2005-10-28 09:55:00,66.02,66.02,66.02,66.02,0.0,41.9862,41.9862,41.9862,41.9862,0.0
2005-10-28 10:00:00,65.85,65.94,65.85,65.93,2000.0,41.8781,41.9354,41.8781,41.929,2000.0
2005-10-28 10:05:00,65.87,65.88,65.83,65.87,4000.0,41.8908,41.8972,41.8654,41.8908,4000.0
2005-10-28 10:10:00,65.82,65.87,65.82,65.87,300.0,41.859,41.8908,41.859,41.8908,300.0
2005-10-28 10:15:00,65.89,65.91,65.89,65.9,1300.0,41.9036,41.9163,41.9036,41.9099,1300.0
2005-10-28 10:20:00,65.84,65.89,65.84,65.84,700.0,41.8718,41.9036,41.8718,41.8718,700.0
2005-10-28 10:25:00,65.91,65.91,65.88,65.88,3000.0,41.9163,41.9163,41.8972,41.8972,3000.0
2005-10-28 10:30:00,65.83,65.83,65.73,65.73,600.0,41.8654,41.8654,41.8018,41.8018,600.0
2005-10-28 10:35:00,65.73,65.73,65.7,65.73,1100.0,41.8018,41.8018,41.7827,41.8018,1100.0
2005-10-28 10:40:00,65.67,65.68,65.63,65.64,21900.0,41.7637,41.77,41.7382,41.7446,21900.0
2005-10-28 10:45:00,65.64,65.64,65.57,65.6,7300.0,41.7446,41.7446,41.7001,41.7191,7300.0
2005-10-28 10:50:00,65.64,65.73,65.63,65.72,22900.0,41.7446,41.8018,41.7382,41.7955,22900.0
2005-10-28 10:55:00,65.75,65.75,65.67,65.72,2700.0,41.8145,41.8145,41.7637,41.7955,2700.0
2005-10-28 11:00:00,65.73,65.73,65.73,65.73,200.0,41.8018,41.8018,41.8018,41.8018,200.0
2005-10-28 11:05:00,65.73,65.73,65.73,65.73,0.0,41.8018,41.8018,41.8018,41.8018,0.0
2005-10-28 11:10:00,65.75,65.81,65.75,65.81,1700.0,41.8145,41.8527,41.8145,41.8527,1700.0
2005-10-28 11:15:00,65.84,65.91,65.82,65.82,4400.0,41.8718,41.9163,41.859,41.859,4400.0
2005-10-28 11:20:00,65.85,65.85,65.75,65.79,8900.0,41.8781,41.8781,41.8145,41.84,8900.0
2005-10-28 11:25:00,65.83,65.96,65.83,65.96,1200.0,41.8654,41.9481,41.8654,41.9481,1200.0
2005-10-28 11:30:00,65.89,65.94,65.89,65.94,1700.0,41.9036,41.9354,41.9036,41.9354,1700.0
2005-10-28 11:35:00,65.9,65.91,65.89,65.9,4300.0,41.9099,41.9163,41.9036,41.9099,4300.0
2005-10-28 11:40:00,65.93,65.93,65.92,65.92,600.0,41.929,41.929,41.9226,41.9226,600.0
2005-10-28 11:45:00,65.91,66.03,65.91,66.03,2900.0,41.9163,41.9926,41.9163,41.9926,2900.0
2005-10-28 11:50:00,66.09,66.09,66.07,66.07,800.0,42.0308,42.0308,42.018,42.018,800.0
2005-10-28 11:55:00,66.07,66.15,66.06,66.11,27800.0,42.018,42.0689,42.0117,42.0435,27800.0
2005-10-28 12:00:00,66.14,66.19,66.13,66.19,1100.0,42.0626,42.0944,42.0562,42.0944,1100.0
2005-10-28 12:05:00,66.22,66.22,66.21,66.21,500.0,42.1134,42.1134,42.1071,42.1071,500.0
2005-10-28 12:10:00,66.17,66.21,66.17,66.17,2400.0,42.0816,42.1071,42.0816,42.0816,2400.0
2005-10-28 12:15:00,66.11,66.11,66.11,66.11,400.0,42.0435,42.0435,42.0435,42.0435,400.0
2005-10-28 12:20:00,66.11,66.11,66.11,66.11,0.0,42.0435,42.0435,42.0435,42.0435,0.0
2005-10-28 12:25:00,66.15,66.18,66.14,66.17,7900.0,42.0689,42.088,42.0626,42.0816,7900.0
2005-10-28 12:30:00,66.11,66.12,66.11,66.12,400.0,42.0435,42.0498,42.0435,42.0498,400.0
2005-10-28 12:35:00,66.18,66.18,66.14,66.14,400.0,42.088,42.088,42.0626,42.0626,400.0
2005-10-28 12:40:00,66.17,66.17,66.17,66.17,400.0,42.0816,42.0816,42.0816,42.0816,400.0
2005-10-28 12:45:00,66.16,66.16,66.08,66.11,1100.0,42.0753,42.0753,42.0244,42.0435,1100.0
2005-10-28 12:50:00,66.08,66.1,66.08,66.1,200.0,42.0244,42.0371,42.0244,42.0371,200.0
2005-10-28 12:55:00,66.09,66.09,66.07,66.09,12900.0,42.0308,42.0308,42.018,42.0308,12900.0
2005-10-28 13:00:00,66.13,66.13,66.13,66.13,100.0,42.0562,42.0562,42.0562,42.0562,100.0
2005-10-28 13:05:00,66.14,66.18,66.14,66.18,43600.0,42.0626,42.088,42.0626,42.088,43600.0
2005-10-28 13:10:00,66.22,66.22,66.2,66.2,33800.0,42.1134,42.1134,42.1007,42.1007,33800.0
2005-10-28 13:15:00,66.23,66.24,66.23,66.24,42000.0,42.1198,42.1262,42.1198,42.1262,42000.0
2005-10-28 13:20:00,66.18,66.18,66.18,66.18,100.0,42.088,42.088,42.088,42.088,100.0
2005-10-28 13:25:00,66.25,66.25,66.2,66.2,200.0,42.1325,42.1325,42.1007,42.1007,200.0
2005-10-28 13:30:00,66.18,66.23,66.16,66.23,4400.0,42.088,42.1198,42.0753,42.1198,4400.0
2005-10-28 13:35:00,66.22,66.22,66.19,66.19,200.0,42.1134,42.1134,42.0944,42.0944,200.0
2005-10-28 13:40:00,66.2,66.2,66.11,66.11,2300.0,42.1007,42.1007,42.0435,42.0435,2300.0
2005-10-28 13:45:00,66.13,66.13,66.13,66.13,200.0,42.0562,42.0562,42.0562,42.0562,200.0
2005-10-28 13:50:00,66.12,66.15,66.1,66.15,1000.0,42.0498,42.0689,42.0371,42.0689,1000.0
2005-10-28 13:55:00,66.19,66.24,66.15,66.24,2000.0,42.0944,42.1262,42.0689,42.1262,2000.0
2005-10-28 14:00:00,66.23,66.36,66.23,66.36,1100.0,42.1198,42.2025,42.1198,42.2025,1100.0
2005-10-28 14:05:00,66.36,66.4,66.3,66.4,4200.0,42.2025,42.2279,42.1643,42.2279,4200.0
2005-10-28 14:10:00,66.38,66.38,66.31,66.31,3000.0,42.2152,42.2152,42.1707,42.1707,3000.0
2005-10-28 14:15:00,66.29,66.32,66.27,66.3,900.0,42.1579,42.177,42.1452,42.1643,900.0
2005-10-28 14:20:00,66.31,66.4,66.31,66.4,3400.0,42.1707,42.2279,42.1707,42.2279,3400.0
2005-10-28 14:25:00,66.4,66.44,66.37,66.44,30300.0,42.2279,42.2533,42.2088,42.2533,30300.0
2005-10-28 14:30:00,66.4,66.46,66.4,66.45,14500.0,42.2279,42.2661,42.2279,42.2597,14500.0
2005-10-28 14:35:00,66.44,66.44,66.41,66.43,1100.0,42.2533,42.2533,42.2343,42.247,1100.0
2005-10-28 14:40:00,66.39,66.45,66.37,66.43,4900.0,42.2215,42.2597,42.2088,42.247,4900.0
2005-10-28 14:45:00,66.46,66.51,66.44,66.51,5100.0,42.2661,42.2979,42.2533,42.2979,5100.0
2005-10-28 14:50:00,66.51,66.56,66.49,66.56,51300.0,42.2979,42.3297,42.2851,42.3297,51300.0
2005-10-28 14:55:00,66.56,66.56,66.53,66.55,6900.0,42.3297,42.3297,42.3106,42.3233,6900.0
2005-10-28 15:00:00,66.55,66.64,66.55,66.61,2900.0,42.3233,42.3805,42.3233,42.3615,2900.0
2005-10-28 15:05:00,66.68,66.68,66.56,66.61,2100.0,42.406,42.406,42.3297,42.3615,2100.0
2005-10-28 15:10:00,66.59,66.61,66.59,66.61,2500.0,42.3487,42.3615,42.3487,42.3615,2500.0
2005-10-28 15:15:00,66.59,66.59,66.53,66.53,1300.0,42.3487,42.3487,42.3106,42.3106,1300.0
2005-10-28 15:20:00,66.56,66.63,66.48,66.58,215500.0,42.3297,42.3742,42.2788,42.3424,215500.0
2005-10-28 15:25:00,66.54,66.54,66.54,66.54,2200.0,42.3169,42.3169,42.3169,42.3169,2200.0
2005-10-28 15:30:00,66.49,66.56,66.49,66.56,2400.0,42.2851,42.3297,42.2851,42.3297,2400.0
2005-10-28 15:35:00,66.53,66.53,66.5,66.53,3000.0,42.3106,42.3106,42.2915,42.3106,3000.0
2005-10-28 15:40:00,66.57,66.64,66.57,66.64,3000.0,42.336,42.3805,42.336,42.3805,3000.0
2005-10-28 15:45:00,66.64,66.67,66.58,66.67,5000.0,42.3805,42.3996,42.3424,42.3996,5000.0
2005-10-28 15:50:00,66.59,66.68,66.59,66.68,2500.0,42.3487,42.406,42.3487,42.406,2500.0
2005-10-28 15:55:00,66.68,66.68,66.68,66.68,1500.0,42.406,42.406,42.406,42.406,1500.0
2005-10-28 16:00:00,66.57,66.6,66.56,66.6,9900.0,42.336,42.3551,42.3297,42.3551,9900.0
2005-10-28 16:05:00,66.6,66.6,66.6,66.6,0.0,42.3551,42.3551,42.3551,42.3551,0.0
2005-10-28 16:10:00,66.6,66.6,66.6,66.6,1100.0,42.3551,42.3551,42.3551,42.3551,1100.0
2005-10-31 09:30:00,67.11,67.11,67.0,67.11,18800.0,42.6794,42.6794,42.6095,42.6794,18800.0
2005-10-31 09:35:00,66.95,67.06,66.95,67.06,19200.0,42.5777,42.6476,42.5777,42.6476,19200.0
2005-10-31 09:40:00,67.16,67.16,67.16,67.16,100.0,42.7112,42.7112,42.7112,42.7112,100.0
2005-10-31 09:45:00,67.16,67.2,67.15,67.15,2800.0,42.7112,42.7367,42.7049,42.7049,2800.0
2005-10-31 09:50:00,67.19,67.21,67.19,67.19,15400.0,42.7303,42.743,42.7303,42.7303,15400.0
2005-10-31 09:55:00,67.16,67.25,67.15,67.24,6200.0,42.7112,42.7685,42.7049,42.7621,6200.0
2005-10-31 10:00:00,67.2,67.24,67.2,67.22,1300.0,42.7367,42.7621,42.7367,42.7494,1300.0
2005-10-31 10:05:00,67.15,67.17,67.14,67.16,9200.0,42.7049,42.7176,42.6985,42.7112,9200.0
2005-10-31 10:10:00,67.14,67.14,67.11,67.12,12900.0,42.6985,42.6985,42.6794,42.6858,12900.0
2005-10-31 10:15:00,67.08,67.1,67.07,67.1,10300.0,42.6604,42.6731,42.654,42.6731,10300.0
2005-10-31 10:20:00,67.11,67.19,67.11,67.19,6700.0,42.6794,42.7303,42.6794,42.7303,6700.0
2005-10-31 10:25:00,67.22,67.24,67.21,67.23,81800.0,42.7494,42.7621,42.743,42.7558,81800.0
2005-10-31 10:30:00,67.24,67.24,67.16,67.17,58800.0,42.7621,42.7621,42.7112,42.7176,58800.0
2005-10-31 10:35:00,67.19,67.2,67.17,67.17,23900.0,42.7303,42.7367,42.7176,42.7176,23900.0
2005-10-31 10:40:00,67.15,67.22,67.15,67.22,6600.0,42.7049,42.7494,42.7049,42.7494,6600.0
2005-10-31 10:45:00,67.22,67.22,67.22,67.22,0.0,42.7494,42.7494,42.7494,42.7494,0.0
2005-10-31 10:50:00,67.15,67.15,67.12,67.12,16600.0,42.7049,42.7049,42.6858,42.6858,16600.0
2005-10-31 10:55:00,67.12,67.15,67.11,67.13,28900.0,42.6858,42.7049,42.6794,42.6922,28900.0
2005-10-31 11:00:00,67.13,67.13,67.1,67.1,41500.0,42.6922,42.6922,42.6731,42.6731,41500.0
2005-10-31 11:05:00,67.1,67.1,67.05,67.1,7500.0,42.6731,42.6731,42.6413,42.6731,7500.0
2005-10-31 11:10:00,67.08,67.08,67.08,67.08,1300.0,42.6604,42.6604,42.6604,42.6604,1300.0
2005-10-31 11:15:00,67.1,67.11,67.1,67.11,50600.0,42.6731,42.6794,42.6731,42.6794,50600.0
2005-10-31 11:20:00,67.11,67.12,67.09,67.11,2500.0,42.6794,42.6858,42.6667,42.6794,2500.0
2005-10-31 11:25:00,67.08,67.13,67.08,67.13,700.0,42.6604,42.6922,42.6604,42.6922,700.0
2005-10-31 11:30:00,67.13,67.14,67.08,67.13,1300.0,42.6922,42.6985,42.6604,42.6922,1300.0
2005-10-31 11:35:00,67.11,67.12,67.1,67.1,50400.0,42.6794,42.6858,42.6731,42.6731,50400.0
2005-10-31 11:40:00,67.08,67.12,67.07,67.1,9300.0,42.6604,42.6858,42.654,42.6731,9300.0
2005-10-31 11:45:00,67.1,67.1,67.07,67.07,20500.0,42.6731,42.6731,42.654,42.654,20500.0
2005-10-31 11:50:00,67.11,67.11,67.05,67.05,1300.0,42.6794,42.6794,42.6413,42.6413,1300.0
2005-10-31 11:55:00,67.08,67.09,67.08,67.09,3500.0,42.6604,42.6667,42.6604,42.6667,3500.0
2005-10-31 12:00:00,67.05,67.08,67.02,67.06,27200.0,42.6413,42.6604,42.6222,42.6476,27200.0
2005-10-31 12:05:00,67.04,67.19,67.04,67.19,4100.0,42.6349,42.7303,42.6349,42.7303,4100.0
2005-10-31 12:10:00,67.12,67.13,67.12,67.13,25500.0,42.6858,42.6922,42.6858,42.6922,25500.0
2005-10-31 12:15:00,67.1,67.1,67.0,67.03,10400.0,42.6731,42.6731,42.6095,42.6286,10400.0
2005-10-31 12:20:00,67.03,67.05,67.03,67.04,2800.0,42.6286,42.6413,42.6286,42.6349,2800.0
2005-10-31 12:25:00,67.03,67.07,67.03,67.07,2600.0,42.6286,42.654,42.6286,42.654,2600.0
2005-10-31 12:30:00,67.01,67.05,67.01,67.04,4600.0,42.6158,42.6413,42.6158,42.6349,4600.0
2005-10-31 12:35:00,67.01,67.01,67.01,67.01,20200.0,42.6158,42.6158,42.6158,42.6158,20200.0
2005-10-31 12:40:00,67.01,67.04,66.99,66.99,25600.0,42.6158,42.6349,42.6031,42.6031,25600.0
2005-10-31 12:45:00,66.98,67.03,66.98,67.02,4000.0,42.5968,42.6286,42.5968,42.6222,4000.0
2005-10-31 12:50:00,66.99,67.06,66.99,67.06,37300.0,42.6031,42.6476,42.6031,42.6476,37300.0
2005-10-31 12:55:00,67.05,67.1,67.05,67.1,200.0,42.6413,42.6731,42.6413,42.6731,200.0
2005-10-31 13:00:00,67.09,67.09,67.06,67.06,1600.0,42.6667,42.6667,42.6476,42.6476,1600.0
2005-10-31 13:05:00,67.06,67.06,67.06,67.06,300.0,42.6476,42.6476,42.6476,42.6476,300.0
2005-10-31 13:10:00,67.06,67.13,67.06,67.07,4000.0,42.6476,42.6922,42.6476,42.654,4000.0
2005-10-31 13:15:00,67.08,67.14,67.06,67.11,4400.0,42.6604,42.6985,42.6476,42.6794,4400.0
2005-10-31 13:20:00,67.11,67.11,67.09,67.1,2100.0,42.6794,42.6794,42.6667,42.6731,2100.0
2005-10-31 13:25:00,67.11,67.12,67.03,67.1,16100.0,42.6794,42.6858,42.6286,42.6731,16100.0
2005-10-31 13:30:00,67.1,67.1,67.03,67.03,12100.0,42.6731,42.6731,42.6286,42.6286,12100.0
2005-10-31 13:35:00,67.04,67.1,67.04,67.04,20400.0,42.6349,42.6731,42.6349,42.6349,20400.0
2005-10-31 13:40:00,67.01,67.08,67.01,67.05,32200.0,42.6158,42.6604,42.6158,42.6413,32200.0
2005-10-31 13:45:00,67.06,67.07,66.97,66.99,8700.0,42.6476,42.654,42.5904,42.6031,8700.0
2005-10-31 13:50:00,67.03,67.05,67.03,67.04,1200.0,42.6286,42.6413,42.6286,42.6349,1200.0
2005-10-31 13:55:00,67.05,67.08,67.02,67.08,3500.0,42.6413,42.6604,42.6222,42.6604,3500.0
2005-10-31 14:00:00,67.02,67.08,67.02,67.05,8100.0,42.6222,42.6604,42.6222,42.6413,8100.0
2005-10-31 14:05:00,67.05,67.11,67.05,67.1,7300.0,42.6413,42.6794,42.6413,42.6731,7300.0
2005-10-31 14:10:00,67.09,67.1,67.07,67.1,3200.0,42.6667,42.6731,42.654,42.6731,3200.0
2005-10-31 14:15:00,67.1,67.13,67.09,67.12,10500.0,42.6731,42.6922,42.6667,42.6858,10500.0
2005-10-31 14:20:00,67.1,67.12,67.04,67.11,13700.0,42.6731,42.6858,42.6349,42.6794,13700.0
2005-10-31 14:25:00,67.06,67.1,67.06,67.1,7700.0,42.6476,42.6731,42.6476,42.6731,7700.0
2005-10-31 14:30:00,67.12,67.12,67.05,67.05,5900.0,42.6858,42.6858,42.6413,42.6413,5900.0
2005-10-31 14:35:00,67.07,67.11,67.06,67.06,4300.0,42.654,42.6794,42.6476,42.6476,4300.0
2005-10-31 14:40:00,67.1,67.15,67.09,67.15,9800.0,42.6731,42.7049,42.6667,42.7049,9800.0
2005-10-31 14:45:00,67.17,67.21,67.11,67.16,12400.0,42.7176,42.743,42.6794,42.7112,12400.0
2005-10-31 14:50:00,67.08,67.19,67.08,67.19,1200.0,42.6604,42.7303,42.6604,42.7303,1200.0
2005-10-31 14:55:00,67.12,67.23,67.12,67.23,600.0,42.6858,42.7558,42.6858,42.7558,600.0
2005-10-31 15:00:00,67.25,67.27,67.22,67.22,2500.0,42.7685,42.7812,42.7494,42.7494,2500.0
2005-10-31 15:05:00,67.21,67.3,67.2,67.26,15100.0,42.743,42.8003,42.7367,42.7748,15100.0
2005-10-31 15:10:00,67.28,67.28,67.2,67.23,33900.0,42.7876,42.7876,42.7367,42.7558,33900.0
2005-10-31 15:15:00,67.24,67.29,67.24,67.28,4500.0,42.7621,42.7939,42.7621,42.7876,4500.0
2005-10-31 15:20:00,67.26,67.29,67.23,67.23,16800.0,42.7748,42.7939,42.7558,42.7558,16800.0
2005-10-31 15:25:00,67.23,67.31,67.19,67.31,2900.0,42.7558,42.8066,42.7303,42.8066,2900.0
2005-10-31 15:30:00,67.28,67.32,67.26,67.28,12400.0,42.7876,42.813,42.7748,42.7876,12400.0
2005-10-31 15:35:00,67.33,67.35,67.3,67.31,2100.0,42.8194,42.8321,42.8003,42.8066,2100.0
2005-10-31 15:40:00,67.28,67.4,67.28,67.35,3600.0,42.7876,42.8639,42.7876,42.8321,3600.0
2005-10-31 15:45:00,67.37,67.37,67.28,67.31,2400.0,42.8448,42.8448,42.7876,42.8066,2400.0
2005-10-31 15:50:00,67.28,67.28,67.17,67.17,5300.0,42.7876,42.7876,42.7176,42.7176,5300.0
2005-10-31 15:55:00,67.15,67.15,67.03,67.03,17300.0,42.7049,42.7049,42.6286,42.6286,17300.0
2005-10-31 16:00:00,67.08,67.08,67.0,67.03,61400.0,42.6604,42.6604,42.6095,42.6286,61400.0
2005-10-31 16:05:00,66.92,66.93,66.92,66.93,3100.0,42.5586,42.565,42.5586,42.565,3100.0
2005-10-31 16:10:00,66.93,66.93,66.93,66.93,0.0,42.565,42.565,42.565,42.565,0.0
2005-11-01 09:30:00,67.08,67.11,66.95,66.95,19000.0,42.6604,42.6794,42.5777,42.5777,19000.0
2005-11-01 09:35:00,66.95,67.06,66.94,67.06,15300.0,42.5777,42.6476,42.5713,42.6476,15300.0
2005-11-01 09:40:00,67.03,67.04,66.95,66.95,1000.0,42.6286,42.6349,42.5777,42.5777,1000.0
2005-11-01 09:45:00,66.9,66.95,66.88,66.92,68000.0,42.5459,42.5777,42.5332,42.5586,68000.0
2005-11-01 09:50:00,66.94,66.95,66.86,66.89,32900.0,42.5713,42.5777,42.5204,42.5395,32900.0
2005-11-01 09:55:00,66.88,66.93,66.85,66.85,10500.0,42.5332,42.565,42.5141,42.5141,10500.0
2005-11-01 10:00:00,66.83,66.83,66.83,66.83,2000.0,42.5014,42.5014,42.5014,42.5014,2000.0
2005-11-01 10:05:00,66.89,66.98,66.89,66.98,5400.0,42.5395,42.5968,42.5395,42.5968,5400.0
2005-11-01 10:10:00,66.91,66.96,66.9,66.9,4600.0,42.5522,42.584,42.5459,42.5459,4600.0
2005-11-01 10:15:00,66.9,66.95,66.88,66.95,2100.0,42.5459,42.5777,42.5332,42.5777,2100.0
2005-11-01 10:20:00,66.9,66.92,66.88,66.89,2200.0,42.5459,42.5586,42.5332,42.5395,2200.0
2005-11-01 10:25:00,66.92,66.95,66.88,66.94,1700.0,42.5586,42.5777,42.5332,42.5713,1700.0
2005-11-01 10:30:00,66.94,66.97,66.93,66.97,4900.0,42.5713,42.5904,42.565,42.5904,4900.0
2005-11-01 10:35:00,66.96,66.97,66.94,66.97,6100.0,42.584,42.5904,42.5713,42.5904,6100.0
2005-11-01 10:40:00,66.96,67.0,66.96,67.0,2700.0,42.584,42.6095,42.584,42.6095,2700.0
2005-11-01 10:45:00,66.97,66.97,66.97,66.97,300.0,42.5904,42.5904,42.5904,42.5904,300.0
2005-11-01 10:50:00,67.01,67.01,66.99,66.99,6600.0,42.6158,42.6158,42.6031,42.6031,6600.0
2005-11-01 10:55:00,67.08,67.08,67.06,67.07,1400.0,42.6604,42.6604,42.6476,42.654,1400.0
2005-11-01 11:00:00,67.03,67.05,67.0,67.02,2200.0,42.6286,42.6413,42.6095,42.6222,2200.0
2005-11-01 11:05:00,67.03,67.06,66.98,66.98,2500.0,42.6286,42.6476,42.5968,42.5968,2500.0
2005-11-01 11:10:00,66.98,66.98,66.98,66.98,500.0,42.5968,42.5968,42.5968,42.5968,500.0
2005-11-01 11:15:00,67.01,67.02,67.01,67.02,1100.0,42.6158,42.6222,42.6158,42.6222,1100.0
2005-11-01 11:20:00,67.0,67.0,66.95,66.95,7900.0,42.6095,42.6095,42.5777,42.5777,7900.0
2005-11-01 11:25:00,66.97,66.97,66.97,66.97,700.0,42.5904,42.5904,42.5904,42.5904,700.0
2005-11-01 11:30:00,66.93,67.01,66.93,67.0,3200.0,42.565,42.6158,42.565,42.6095,3200.0
2005-11-01 11:35:00,67.02,67.02,66.98,66.98,7100.0,42.6222,42.6222,42.5968,42.5968,7100.0
2005-11-01 11:40:00,66.99,67.03,66.99,67.0,3100.0,42.6031,42.6286,42.6031,42.6095,3100.0
2005-11-01 11:45:00,66.99,67.01,66.96,67.01,2900.0,42.6031,42.6158,42.584,42.6158,2900.0
2005-11-01 11:50:00,66.96,66.99,66.96,66.99,700.0,42.584,42.6031,42.584,42.6031,700.0
2005-11-01 11:55:00,67.01,67.01,66.97,66.98,5000.0,42.6158,42.6158,42.5904,42.5968,5000.0
2005-11-01 12:00:00,66.98,67.0,66.98,66.98,3000.0,42.5968,42.6095,42.5968,42.5968,3000.0
2005-11-01 12:05:00,66.94,66.94,66.94,66.94,1300.0,42.5713,42.5713,42.5713,42.5713,1300.0
2005-11-01 12:10:00,66.96,67.02,66.96,66.99,7600.0,42.584,42.6222,42.584,42.6031,7600.0
2005-11-01 12:15:00,66.99,66.99,66.93,66.93,19100.0,42.6031,42.6031,42.565,42.565,19100.0
2005-11-01 12:20:00,66.98,67.0,66.96,66.96,9400.0,42.5968,42.6095,42.584,42.584,9400.0
2005-11-01 12:25:00,66.96,66.98,66.96,66.98,400.0,42.584,42.5968,42.584,42.5968,400.0
2005-11-01 12:30:00,66.96,66.98,66.96,66.96,2400.0,42.584,42.5968,42.584,42.584,2400.0
2005-11-01 12:35:00,66.96,67.03,66.96,67.03,17000.0,42.584,42.6286,42.584,42.6286,17000.0
2005-11-01 12:40:00,67.0,67.01,66.95,66.98,30200.0,42.6095,42.6158,42.5777,42.5968,30200.0
2005-11-01 12:45:00,66.98,67.02,66.98,67.02,8200.0,42.5968,42.6222,42.5968,42.6222,8200.0
2005-11-01 12:50:00,67.0,67.0,66.97,66.98,2900.0,42.6095,42.6095,42.5904,42.5968,2900.0
2005-11-01 12:55:00,66.98,67.0,66.97,67.0,1900.0,42.5968,42.6095,42.5904,42.6095,1900.0
2005-11-01 13:00:00,67.0,67.0,66.98,66.98,2000.0,42.6095,42.6095,42.5968,42.5968,2000.0
2005-11-01 13:05:00,66.98,67.0,66.98,67.0,1000.0,42.5968,42.6095,42.5968,42.6095,1000.0
2005-11-01 13:10:00,66.99,67.01,66.99,67.01,500.0,42.6031,42.6158,42.6031,42.6158,500.0
2005-11-01 13:15:00,66.99,67.01,66.99,67.0,3200.0,42.6031,42.6158,42.6031,42.6095,3200.0
2005-11-01 13:20:00,67.0,67.01,66.97,66.97,1600.0,42.6095,42.6158,42.5904,42.5904,1600.0
2005-11-01 13:25:00,67.01,67.01,66.94,66.97,2400.0,42.6158,42.6158,42.5713,42.5904,2400.0
2005-11-01 13:30:00,66.94,66.97,66.91,66.95,3500.0,42.5713,42.5904,42.5522,42.5777,3500.0
2005-11-01 13:35:00,66.96,66.96,66.92,66.92,1600.0,42.584,42.584,42.5586,42.5586,1600.0
2005-11-01 13:40:00,66.96,66.97,66.95,66.95,900.0,42.584,42.5904,42.5777,42.5777,900.0
2005-11-01 13:45:00,66.97,66.99,66.95,66.99,41400.0,42.5904,42.6031,42.5777,42.6031,41400.0
2005-11-01 13:50:00,66.98,66.98,66.94,66.94,13400.0,42.5968,42.5968,42.5713,42.5713,13400.0
2005-11-01 13:55:00,66.96,67.01,66.94,67.0,4600.0,42.584,42.6158,42.5713,42.6095,4600.0
2005-11-01 14:00:00,66.99,67.0,66.96,66.97,5200.0,42.6031,42.6095,42.584,42.5904,5200.0
2005-11-01 14:05:00,67.01,67.01,66.96,66.96,1000.0,42.6158,42.6158,42.584,42.584,1000.0
2005-11-01 14:10:00,66.94,66.99,66.94,66.97,800.0,42.5713,42.6031,42.5713,42.5904,800.0
2005-11-01 14:15:00,66.95,67.09,66.88,67.09,10200.0,42.5777,42.6667,42.5332,42.6667,10200.0
2005-11-01 14:20:00,67.2,67.2,67.06,67.06,1900.0,42.7367,42.7367,42.6476,42.6476,1900.0
2005-11-01 14:25:00,67.1,67.13,67.05,67.12,5300.0,42.6731,42.6922,42.6413,42.6858,5300.0
2005-11-01 14:30:00,67.17,67.23,67.12,67.12,3600.0,42.7176,42.7558,42.6858,42.6858,3600.0
2005-11-01 14:35:00,67.11,67.14,67.0,67.01,2300.0,42.6794,42.6985,42.6095,42.6158,2300.0
2005-11-01 14:40:00,67.04,67.04,66.97,66.97,1800.0,42.6349,42.6349,42.5904,42.5904,1800.0
2005-11-01 14:45:00,66.97,67.02,66.9,67.02,3100.0,42.5904,42.6222,42.5459,42.6222,3100.0
2005-11-01 14:50:00,66.99,67.02,66.91,66.93,6500.0,42.6031,42.6222,42.5522,42.565,6500.0
2005-11-01 14:55:00,67.0,67.01,66.96,66.97,3100.0,42.6095,42.6158,42.584,42.5904,3100.0
2005-11-01 15:00:00,66.94,67.0,66.9,66.96,3600.0,42.5713,42.6095,42.5459,42.584,3600.0
2005-11-01 15:05:00,66.97,66.98,66.87,66.92,8800.0,42.5904,42.5968,42.5268,42.5586,8800.0
2005-11-01 15:10:00,66.9,66.96,66.9,66.94,1800.0,42.5459,42.584,42.5459,42.5713,1800.0
2005-11-01 15:15:00,66.97,66.99,66.96,66.97,3000.0,42.5904,42.6031,42.584,42.5904,3000.0
2005-11-01 15:20:00,66.94,67.06,66.94,67.02,2100.0,42.5713,42.6476,42.5713,42.6222,2100.0
2005-11-01 15:25:00,67.0,67.02,66.98,66.98,2600.0,42.6095,42.6222,42.5968,42.5968,2600.0
2005-11-01 15:30:00,67.01,67.08,67.01,67.03,4100.0,42.6158,42.6604,42.6158,42.6286,4100.0
2005-11-01 15:35:00,67.03,67.06,67.02,67.02,3700.0,42.6286,42.6476,42.6222,42.6222,3700.0
2005-11-01 15:40:00,66.98,67.05,66.98,67.05,10700.0,42.5968,42.6413,42.5968,42.6413,10700.0
2005-11-01 15:45:00,66.99,67.07,66.97,67.04,14500.0,42.6031,42.654,42.5904,42.6349,14500.0
2005-11-01 15:50:00,67.03,67.03,66.97,67.02,9400.0,42.6286,42.6286,42.5904,42.6222,9400.0
2005-11-01 15:55:00,66.94,67.01,66.94,66.98,11600.0,42.5713,42.6158,42.5713,42.5968,11600.0
2005-11-01 16:00:00,66.98,66.98,66.98,66.98,0.0,42.5968,42.5968,42.5968,42.5968,0.0
2005-11-01 16:05:00,67.03,67.03,67.03,67.03,11600.0,42.6286,42.6286,42.6286,42.6286,11600.0
2005-11-01 16:10:00,67.04,67.04,67.04,67.04,6400.0,42.6349,42.6349,42.6349,42.6349,6400.0
2005-11-02 09:30:00,67.0,67.0,67.0,67.0,5400.0,42.6095,42.6095,42.6095,42.6095,5400.0
2005-11-02 09:35:00,67.0,67.05,66.98,67.04,95000.0,42.6095,42.6413,42.5968,42.6349,95000.0
2005-11-02 09:40:00,66.99,67.05,66.97,67.05,133400.0,42.6031,42.6413,42.5904,42.6413,133400.0
2005-11-02 09:45:00,67.13,67.22,67.1,67.2,82300.0,42.6922,42.7494,42.6731,42.7367,82300.0
2005-11-02 09:50:00,67.18,67.19,67.14,67.17,52400.0,42.724,42.7303,42.6985,42.7176,52400.0
2005-11-02 09:55:00,67.15,67.16,67.15,67.16,1900.0,42.7049,42.7112,42.7049,42.7112,1900.0
2005-11-02 10:00:00,67.18,67.19,67.14,67.14,26000.0,42.724,42.7303,42.6985,42.6985,26000.0
2005-11-02 10:05:00,67.17,67.2,67.17,67.2,35800.0,42.7176,42.7367,42.7176,42.7367,35800.0
2005-11-02 10:10:00,67.2,67.2,67.12,67.18,81200.0,42.7367,42.7367,42.6858,42.724,81200.0
2005-11-02 10:15:00,67.17,67.18,67.16,67.17,10800.0,42.7176,42.724,42.7112,42.7176,10800.0
2005-11-02 10:20:00,67.13,67.16,67.13,67.14,10400.0,42.6922,42.7112,42.6922,42.6985,10400.0
2005-11-02 10:25:00,67.14,67.19,67.14,67.15,400.0,42.6985,42.7303,42.6985,42.7049,400.0
2005-11-02 10:30:00,67.21,67.29,67.15,67.29,5400.0,42.743,42.7939,42.7049,42.7939,5400.0
2005-11-02 10:35:00,67.16,67.16,67.16,67.16,400.0,42.7112,42.7112,42.7112,42.7112,400.0
2005-11-02 10:40:00,67.2,67.27,67.17,67.27,5200.0,42.7367,42.7812,42.7176,42.7812,5200.0
2005-11-02 10:45:00,67.27,67.34,67.27,67.31,6000.0,42.7812,42.8257,42.7812,42.8066,6000.0
2005-11-02 10:50:00,67.28,67.36,67.28,67.36,2000.0,42.7876,42.8384,42.7876,42.8384,2000.0
2005-11-02 10:55:00,67.31,67.34,67.31,67.33,1400.0,42.8066,42.8257,42.8066,42.8194,1400.0
2005-11-02 11:00:00,67.32,67.37,67.32,67.37,5400.0,42.813,42.8448,42.813,42.8448,5400.0
2005-11-02 11:05:00,67.38,67.4,67.38,67.4,700.0,42.8511,42.8639,42.8511,42.8639,700.0
2005-11-02 11:10:00,67.37,67.39,67.37,67.37,1200.0,42.8448,42.8575,42.8448,42.8448,1200.0
2005-11-02 11:15:00,67.35,67.41,67.35,67.41,4200.0,42.8321,42.8702,42.8321,42.8702,4200.0
2005-11-02 11:20:00,67.44,67.44,67.4,67.42,2500.0,42.8893,42.8893,42.8639,42.8766,2500.0
2005-11-02 11:25:00,67.43,67.44,67.42,67.43,4600.0,42.8829,42.8893,42.8766,42.8829,4600.0
2005-11-02 11:30:00,67.44,67.47,67.42,67.47,6400.0,42.8893,42.9084,42.8766,42.9084,6400.0
2005-11-02 11:35:00,67.48,67.51,67.45,67.51,10100.0,42.9147,42.9338,42.8957,42.9338,10100.0
2005-11-02 11:40:00,67.49,67.51,67.48,67.49,5800.0,42.9211,42.9338,42.9147,42.9211,5800.0
2005-11-02 11:45:00,67.48,67.49,67.47,67.48,3800.0,42.9147,42.9211,42.9084,42.9147,3800.0
2005-11-02 11:50:00,67.45,67.49,67.44,67.49,6600.0,42.8957,42.9211,42.8893,42.9211,6600.0
2005-11-02 11:55:00,67.48,67.52,67.48,67.5,2700.0,42.9147,42.9402,42.9147,42.9275,2700.0
2005-11-02 12:00:00,67.47,67.48,67.47,67.48,9300.0,42.9084,42.9147,42.9084,42.9147,9300.0
2005-11-02 12:05:00,67.43,67.43,67.43,67.43,100.0,42.8829,42.8829,42.8829,42.8829,100.0
2005-11-02 12:10:00,67.41,67.41,67.41,67.41,400.0,42.8702,42.8702,42.8702,42.8702,400.0
2005-11-02 12:15:00,67.41,67.43,67.38,67.38,16900.0,42.8702,42.8829,42.8511,42.8511,16900.0
2005-11-02 12:20:00,67.41,67.43,67.4,67.43,4000.0,42.8702,42.8829,42.8639,42.8829,4000.0
2005-11-02 12:25:00,67.43,67.46,67.4,67.46,4800.0,42.8829,42.902,42.8639,42.902,4800.0
2005-11-02 12:30:00,67.45,67.45,67.4,67.41,1500.0,42.8957,42.8957,42.8639,42.8702,1500.0
2005-11-02 12:35:00,67.42,67.43,67.39,67.43,800.0,42.8766,42.8829,42.8575,42.8829,800.0
2005-11-02 12:40:00,67.45,67.46,67.42,67.46,1100.0,42.8957,42.902,42.8766,42.902,1100.0
2005-11-02 12:45:00,67.47,67.51,67.47,67.51,2400.0,42.9084,42.9338,42.9084,42.9338,2400.0
2005-11-02 12:50:00,67.57,67.57,67.51,67.53,9300.0,42.972,42.972,42.9338,42.9465,9300.0
2005-11-02 12:55:00,67.53,67.55,67.49,67.53,3600.0,42.9465,42.9593,42.9211,42.9465,3600.0
2005-11-02 13:00:00,67.59,67.59,67.55,67.55,7700.0,42.9847,42.9847,42.9593,42.9593,7700.0
2005-11-02 13:05:00,67.49,67.49,67.48,67.49,600.0,42.9211,42.9211,42.9147,42.9211,600.0
2005-11-02 13:10:00,67.52,67.57,67.52,67.57,10400.0,42.9402,42.972,42.9402,42.972,10400.0
2005-11-02 13:15:00,67.5,67.54,67.5,67.54,17600.0,42.9275,42.9529,42.9275,42.9529,17600.0
2005-11-02 13:20:00,67.53,67.54,67.53,67.54,3000.0,42.9465,42.9529,42.9465,42.9529,3000.0
2005-11-02 13:25:00,67.51,67.54,67.51,67.54,29800.0,42.9338,42.9529,42.9338,42.9529,29800.0
2005-11-02 13:30:00,67.5,67.54,67.49,67.54,3400.0,42.9275,42.9529,42.9211,42.9529,3400.0
2005-11-02 13:35:00,67.51,67.52,67.45,67.45,8900.0,42.9338,42.9402,42.8957,42.8957,8900.0
2005-11-02 13:40:00,67.44,67.54,67.44,67.54,4000.0,42.8893,42.9529,42.8893,42.9529,4000.0
2005-11-02 13:45:00,67.5,67.52,67.5,67.52,1500.0,42.9275,42.9402,42.9275,42.9402,1500.0
2005-11-02 13:50:00,67.52,67.52,67.52,67.52,0.0,42.9402,42.9402,42.9402,42.9402,0.0
2005-11-02 13:55:00,67.52,67.53,67.5,67.53,1500.0,42.9402,42.9465,42.9275,42.9465,1500.0
2005-11-02 14:00:00,67.52,67.59,67.5,67.59,4400.0,42.9402,42.9847,42.9275,42.9847,4400.0
2005-11-02 14:05:00,67.61,67.61,67.52,67.53,3800.0,42.9974,42.9974,42.9402,42.9465,3800.0
2005-11-02 14:10:00,67.53,67.54,67.47,67.47,4900.0,42.9465,42.9529,42.9084,42.9084,4900.0
2005-11-02 14:15:00,67.49,67.56,67.49,67.54,7200.0,42.9211,42.9656,42.9211,42.9529,7200.0
2005-11-02 14:20:00,67.55,67.55,67.55,67.55,400.0,42.9593,42.9593,42.9593,42.9593,400.0
2005-11-02 14:25:00,67.55,67.58,67.52,67.58,500.0,42.9593,42.9783,42.9402,42.9783,500.0
2005-11-02 14:30:00,67.56,67.58,67.53,67.56,5600.0,42.9656,42.9783,42.9465,42.9656,5600.0
2005-11-02 14:35:00,67.55,67.55,67.5,67.5,600.0,42.9593,42.9593,42.9275,42.9275,600.0
2005-11-02 14:40:00,67.54,67.54,67.48,67.5,2800.0,42.9529,42.9529,42.9147,42.9275,2800.0
2005-11-02 14:45:00,67.53,67.55,67.49,67.54,43000.0,42.9465,42.9593,42.9211,42.9529,43000.0
2005-11-02 14:50:00,67.5,67.51,67.5,67.51,2600.0,42.9275,42.9338,42.9275,42.9338,2600.0
2005-11-02 14:55:00,67.46,67.46,67.42,67.43,6600.0,42.902,42.902,42.8766,42.8829,6600.0
2005-11-02 15:00:00,67.48,67.54,67.48,67.54,3800.0,42.9147,42.9529,42.9147,42.9529,3800.0
2005-11-02 15:05:00,67.54,67.54,67.46,67.53,9700.0,42.9529,42.9529,42.902,42.9465,9700.0
2005-11-02 15:10:00,67.5,67.58,67.5,67.57,6500.0,42.9275,42.9783,42.9275,42.972,6500.0
2005-11-02 15:15:00,67.57,67.6,67.56,67.59,11600.0,42.972,42.9911,42.9656,42.9847,11600.0
2005-11-02 15:20:00,67.6,67.65,67.6,67.65,6600.0,42.9911,43.0229,42.9911,43.0229,6600.0
2005-11-02 15:25:00,67.64,67.64,67.55,67.56,29200.0,43.0165,43.0165,42.9593,42.9656,29200.0
2005-11-02 15:30:00,67.61,67.62,67.54,67.62,27700.0,42.9974,43.0038,42.9529,43.0038,27700.0
2005-11-02 15:35:00,67.6,67.6,67.55,67.58,1900.0,42.9911,42.9911,42.9593,42.9783,1900.0
2005-11-02 15:40:00,67.57,67.6,67.57,67.59,700.0,42.972,42.9911,42.972,42.9847,700.0
2005-11-02 15:45:00,67.59,67.67,67.59,67.67,12800.0,42.9847,43.0356,42.9847,43.0356,12800.0
2005-11-02 15:50:00,67.65,67.66,67.63,67.63,800.0,43.0229,43.0292,43.0101,43.0101,800.0
2005-11-02 15:55:00,67.65,67.65,67.62,67.63,1800.0,43.0229,43.0229,43.0038,43.0101,1800.0
2005-11-02 16:00:00,67.67,67.7,67.67,67.7,26300.0,43.0356,43.0547,43.0356,43.0547,26300.0
2005-11-02 16:05:00,67.7,67.7,67.7,67.7,0.0,43.0547,43.0547,43.0547,43.0547,0.0
2005-11-02 16:10:00,67.7,67.7,67.7,67.7,0.0,43.0547,43.0547,43.0547,43.0547,0.0
2005-11-03 09:30:00,68.0,68.0,67.99,68.0,16800.0,43.2454,43.2454,43.2391,43.2454,16800.0
2005-11-03 09:35:00,67.88,67.99,67.87,67.9,4000.0,43.1691,43.2391,43.1628,43.1818,4000.0
2005-11-03 09:40:00,67.95,67.95,67.92,67.95,3200.0,43.2136,43.2136,43.1946,43.2136,3200.0
2005-11-03 09:45:00,67.95,68.04,67.92,68.04,2800.0,43.2136,43.2709,43.1946,43.2709,2800.0
2005-11-03 09:50:00,68.07,68.07,67.97,67.98,3900.0,43.29,43.29,43.2264,43.2327,3900.0
2005-11-03 09:55:00,68.06,68.06,67.96,67.99,297200.0,43.2836,43.2836,43.22,43.2391,297200.0
2005-11-03 10:00:00,67.98,67.98,67.9,67.96,422700.0,43.2327,43.2327,43.1818,43.22,422700.0
2005-11-03 10:05:00,67.89,67.94,67.89,67.94,1800.0,43.1755,43.2073,43.1755,43.2073,1800.0
2005-11-03 10:10:00,67.85,67.85,67.83,67.83,200.0,43.1501,43.1501,43.1373,43.1373,200.0
2005-11-03 10:15:00,67.88,67.89,67.81,67.85,1900.0,43.1691,43.1755,43.1246,43.1501,1900.0
2005-11-03 10:20:00,67.87,67.87,67.83,67.84,5300.0,43.1628,43.1628,43.1373,43.1437,5300.0
2005-11-03 10:25:00,67.81,67.81,67.75,67.78,3200.0,43.1246,43.1246,43.0865,43.1055,3200.0
2005-11-03 10:30:00,67.77,67.82,67.75,67.82,4100.0,43.0992,43.131,43.0865,43.131,4100.0
2005-11-03 10:35:00,67.83,67.96,67.83,67.89,24200.0,43.1373,43.22,43.1373,43.1755,24200.0
2005-11-03 10:40:00,67.88,67.93,67.88,67.93,3700.0,43.1691,43.2009,43.1691,43.2009,3700.0
2005-11-03 10:45:00,67.93,67.93,67.9,67.9,5400.0,43.2009,43.2009,43.1818,43.1818,5400.0
2005-11-03 10:50:00,67.87,67.87,67.82,67.87,3800.0,43.1628,43.1628,43.131,43.1628,3800.0
2005-11-03 10:55:00,67.87,67.91,67.87,67.91,1700.0,43.1628,43.1882,43.1628,43.1882,1700.0
2005-11-03 11:00:00,67.87,67.93,67.87,67.91,1600.0,43.1628,43.2009,43.1628,43.1882,1600.0
2005-11-03 11:05:00,67.89,67.9,67.87,67.87,1500.0,43.1755,43.1818,43.1628,43.1628,1500.0
2005-11-03 11:10:00,67.89,67.9,67.88,67.9,6500.0,43.1755,43.1818,43.1691,43.1818,6500.0
2005-11-03 11:15:00,67.91,67.98,67.9,67.97,7100.0,43.1882,43.2327,43.1818,43.2264,7100.0
2005-11-03 11:20:00,67.89,67.9,67.89,67.9,4700.0,43.1755,43.1818,43.1755,43.1818,4700.0
2005-11-03 11:25:00,67.88,67.95,67.88,67.95,14100.0,43.1691,43.2136,43.1691,43.2136,14100.0
2005-11-03 11:30:00,67.95,68.0,67.95,68.0,1600.0,43.2136,43.2454,43.2136,43.2454,1600.0
2005-11-03 11:35:00,67.95,68.0,67.93,67.99,27400.0,43.2136,43.2454,43.2009,43.2391,27400.0
2005-11-03 11:40:00,67.95,67.97,67.91,67.96,4700.0,43.2136,43.2264,43.1882,43.22,4700.0
2005-11-03 11:45:00,67.88,67.95,67.88,67.94,3800.0,43.1691,43.2136,43.1691,43.2073,3800.0
2005-11-03 11:50:00,67.88,68.01,67.88,67.98,1700.0,43.1691,43.2518,43.1691,43.2327,1700.0
2005-11-03 11:55:00,68.0,68.0,67.96,67.96,7800.0,43.2454,43.2454,43.22,43.22,7800.0
2005-11-03 12:00:00,67.94,67.95,67.89,67.89,80500.0,43.2073,43.2136,43.1755,43.1755,80500.0
2005-11-03 12:05:00,67.94,67.94,67.91,67.93,900.0,43.2073,43.2073,43.1882,43.2009,900.0
2005-11-03 12:10:00,67.96,68.02,67.96,67.97,5500.0,43.22,43.2582,43.22,43.2264,5500.0
2005-11-03 12:15:00,67.99,68.07,67.99,68.06,1200.0,43.2391,43.29,43.2391,43.2836,1200.0
2005-11-03 12:20:00,68.06,68.06,68.04,68.04,1100.0,43.2836,43.2836,43.2709,43.2709,1100.0
2005-11-03 12:25:00,68.05,68.06,68.0,68.06,1100.0,43.2772,43.2836,43.2454,43.2836,1100.0
2005-11-03 12:30:00,68.01,68.03,68.01,68.03,3700.0,43.2518,43.2645,43.2518,43.2645,3700.0
2005-11-03 12:35:00,68.05,68.05,68.04,68.04,200.0,43.2772,43.2772,43.2709,43.2709,200.0
2005-11-03 12:40:00,67.96,67.99,67.96,67.99,2000.0,43.22,43.2391,43.22,43.2391,2000.0
2005-11-03 12:45:00,67.91,68.0,67.91,68.0,3000.0,43.1882,43.2454,43.1882,43.2454,3000.0
2005-11-03 12:50:00,67.99,67.99,67.99,67.99,100.0,43.2391,43.2391,43.2391,43.2391,100.0
2005-11-03 12:55:00,67.96,67.96,67.96,67.96,700.0,43.22,43.22,43.22,43.22,700.0
2005-11-03 13:00:00,67.98,67.98,67.98,67.98,4600.0,43.2327,43.2327,43.2327,43.2327,4600.0
2005-11-03 13:05:00,67.86,67.94,67.86,67.94,48700.0,43.1564,43.2073,43.1564,43.2073,48700.0
2005-11-03 13:10:00,67.93,67.93,67.92,67.92,14200.0,43.2009,43.2009,43.1946,43.1946,14200.0
2005-11-03 13:15:00,67.86,67.86,67.86,67.86,300.0,43.1564,43.1564,43.1564,43.1564,300.0
2005-11-03 13:20:00,67.92,67.95,67.92,67.95,9600.0,43.1946,43.2136,43.1946,43.2136,9600.0
2005-11-03 13:25:00,67.91,67.95,67.91,67.95,200.0,43.1882,43.2136,43.1882,43.2136,200.0
2005-11-03 13:30:00,67.95,67.99,67.94,67.95,4900.0,43.2136,43.2391,43.2073,43.2136,4900.0
2005-11-03 13:35:00,67.88,67.9,67.82,67.82,6500.0,43.1691,43.1818,43.131,43.131,6500.0
2005-11-03 13:40:00,67.84,67.87,67.84,67.87,700.0,43.1437,43.1628,43.1437,43.1628,700.0
2005-11-03 13:45:00,67.88,67.9,67.86,67.86,900.0,43.1691,43.1818,43.1564,43.1564,900.0
2005-11-03 13:50:00,67.9,67.9,67.83,67.88,9200.0,43.1818,43.1818,43.1373,43.1691,9200.0
2005-11-03 13:55:00,67.9,67.94,67.88,67.92,16100.0,43.1818,43.2073,43.1691,43.1946,16100.0
2005-11-03 14:00:00,67.93,67.98,67.93,67.97,24200.0,43.2009,43.2327,43.2009,43.2264,24200.0
2005-11-03 14:05:00,67.97,68.0,67.92,67.92,2500.0,43.2264,43.2454,43.1946,43.1946,2500.0
2005-11-03 14:10:00,67.93,67.93,67.9,67.92,800.0,43.2009,43.2009,43.1818,43.1946,800.0
2005-11-03 14:15:00,67.91,67.93,67.89,67.91,6200.0,43.1882,43.2009,43.1755,43.1882,6200.0
2005-11-03 14:20:00,67.92,67.95,67.9,67.91,2800.0,43.1946,43.2136,43.1818,43.1882,2800.0
2005-11-03 14:25:00,67.89,67.89,67.82,67.83,1600.0,43.1755,43.1755,43.131,43.1373,1600.0
2005-11-03 14:30:00,67.86,67.87,67.83,67.86,5400.0,43.1564,43.1628,43.1373,43.1564,5400.0
2005-11-03 14:35:00,67.9,67.9,67.8,67.82,1600.0,43.1818,43.1818,43.1183,43.131,1600.0
2005-11-03 14:40:00,67.8,67.8,67.7,67.73,2700.0,43.1183,43.1183,43.0547,43.0737,2700.0
2005-11-03 14:45:00,67.74,67.78,67.68,67.76,40000.0,43.0801,43.1055,43.0419,43.0928,40000.0
2005-11-03 14:50:00,67.76,67.78,67.75,67.78,2300.0,43.0928,43.1055,43.0865,43.1055,2300.0
2005-11-03 14:55:00,67.76,67.77,67.73,67.76,2200.0,43.0928,43.0992,43.0737,43.0928,2200.0
2005-11-03 15:00:00,67.76,67.76,67.67,67.69,3000.0,43.0928,43.0928,43.0356,43.0483,3000.0
2005-11-03 15:05:00,67.69,67.74,67.69,67.74,400.0,43.0483,43.0801,43.0483,43.0801,400.0
2005-11-03 15:10:00,67.71,67.71,67.65,67.66,6800.0,43.061,43.061,43.0229,43.0292,6800.0
2005-11-03 15:15:00,67.66,67.66,67.61,67.63,900.0,43.0292,43.0292,42.9974,43.0101,900.0
2005-11-03 15:20:00,67.64,67.7,67.64,67.65,39200.0,43.0165,43.0547,43.0165,43.0229,39200.0
2005-11-03 15:25:00,67.65,67.72,67.61,67.72,6200.0,43.0229,43.0674,42.9974,43.0674,6200.0
2005-11-03 15:30:00,67.75,67.75,67.67,67.68,7300.0,43.0865,43.0865,43.0356,43.0419,7300.0
2005-11-03 15:35:00,67.68,67.74,67.68,67.69,9000.0,43.0419,43.0801,43.0419,43.0483,9000.0
2005-11-03 15:40:00,67.69,67.75,67.67,67.74,13400.0,43.0483,43.0865,43.0356,43.0801,13400.0
2005-11-03 15:45:00,67.74,67.82,67.72,67.77,18500.0,43.0801,43.131,43.0674,43.0992,18500.0
2005-11-03 15:50:00,67.79,67.82,67.74,67.74,1200.0,43.1119,43.131,43.0801,43.0801,1200.0
2005-11-03 15:55:00,67.81,67.83,67.8,67.83,2000.0,43.1246,43.1373,43.1183,43.1373,2000.0
2005-11-03 16:00:00,67.83,67.83,67.83,67.83,0.0,43.1373,43.1373,43.1373,43.1373,0.0
2005-11-03 16:05:00,67.83,67.83,67.83,67.83,0.0,43.1373,43.1373,43.1373,43.1373,0.0
2005-11-03 16:10:00,67.83,67.83,67.83,67.83,0.0,43.1373,43.1373,43.1373,43.1373,0.0
2005-11-04 09:30:00,68.03,68.03,67.96,67.96,24900.0,43.2645,43.2645,43.22,43.22,24900.0
2005-11-04 09:35:00,67.89,68.03,67.89,68.03,500.0,43.1755,43.2645,43.1755,43.2645,500.0
2005-11-04 09:40:00,67.88,67.88,67.86,67.86,400.0,43.1691,43.1691,43.1564,43.1564,400.0
2005-11-04 09:45:00,67.83,67.83,67.77,67.78,1000.0,43.1373,43.1373,43.0992,43.1055,1000.0
2005-11-04 09:50:00,67.82,67.83,67.72,67.72,6100.0,43.131,43.1373,43.0674,43.0674,6100.0
2005-11-04 09:55:00,67.78,67.84,67.75,67.83,1300.0,43.1055,43.1437,43.0865,43.1373,1300.0
2005-11-04 10:00:00,67.78,67.81,67.78,67.79,6600.0,43.1055,43.1246,43.1055,43.1119,6600.0
2005-11-04 10:05:00,67.86,67.87,67.76,67.76,3200.0,43.1564,43.1628,43.0928,43.0928,3200.0
2005-11-04 10:10:00,67.78,67.78,67.7,67.7,1500.0,43.1055,43.1055,43.0547,43.0547,1500.0
2005-11-04 10:15:00,67.72,67.72,67.56,67.56,900.0,43.0674,43.0674,42.9656,42.9656,900.0
2005-11-04 10:20:00,67.64,67.65,67.61,67.65,1100.0,43.0165,43.0229,42.9974,43.0229,1100.0
2005-11-04 10:25:00,67.65,67.68,67.61,67.68,4600.0,43.0229,43.0419,42.9974,43.0419,4600.0
2005-11-04 10:30:00,67.65,67.65,67.56,67.56,3000.0,43.0229,43.0229,42.9656,42.9656,3000.0
2005-11-04 10:35:00,67.57,67.57,67.5,67.5,16200.0,42.972,42.972,42.9275,42.9275,16200.0
2005-11-04 10:40:00,67.5,67.53,67.47,67.49,3500.0,42.9275,42.9465,42.9084,42.9211,3500.0
2005-11-04 10:45:00,67.46,67.5,67.4,67.41,12500.0,42.902,42.9275,42.8639,42.8702,12500.0
2005-11-04 10:50:00,67.38,67.41,67.37,67.41,2100.0,42.8511,42.8702,42.8448,42.8702,2100.0
2005-11-04 10:55:00,67.43,67.45,67.39,67.45,13700.0,42.8829,42.8957,42.8575,42.8957,13700.0
2005-11-04 11:00:00,67.48,67.48,67.45,67.46,8600.0,42.9147,42.9147,42.8957,42.902,8600.0
2005-11-04 11:05:00,67.44,67.45,67.4,67.43,2500.0,42.8893,42.8957,42.8639,42.8829,2500.0
2005-11-04 11:10:00,67.46,67.46,67.42,67.42,3700.0,42.902,42.902,42.8766,42.8766,3700.0
2005-11-04 11:15:00,67.42,67.51,67.42,67.51,3900.0,42.8766,42.9338,42.8766,42.9338,3900.0
2005-11-04 11:20:00,67.46,67.5,67.46,67.46,1800.0,42.902,42.9275,42.902,42.902,1800.0
2005-11-04 11:25:00,67.47,67.48,67.47,67.47,1000.0,42.9084,42.9147,42.9084,42.9084,1000.0
2005-11-04 11:30:00,67.5,67.5,67.44,67.44,1100.0,42.9275,42.9275,42.8893,42.8893,1100.0
2005-11-04 11:35:00,67.48,67.48,67.4,67.43,1500.0,42.9147,42.9147,42.8639,42.8829,1500.0
2005-11-04 11:40:00,67.4,67.45,67.4,67.45,7200.0,42.8639,42.8957,42.8639,42.8957,7200.0
2005-11-04 11:45:00,67.45,67.59,67.45,67.55,1000.0,42.8957,42.9847,42.8957,42.9593,1000.0
2005-11-04 11:50:00,67.6,67.6,67.59,67.59,200.0,42.9911,42.9911,42.9847,42.9847,200.0
2005-11-04 11:55:00,67.59,67.59,67.59,67.59,0.0,42.9847,42.9847,42.9847,42.9847,0.0
2005-11-04 12:00:00,67.53,67.53,67.42,67.45,3100.0,42.9465,42.9465,42.8766,42.8957,3100.0
2005-11-04 12:05:00,67.46,67.5,67.46,67.46,1600.0,42.902,42.9275,42.902,42.902,1600.0
2005-11-04 12:10:00,67.5,67.56,67.47,67.54,7100.0,42.9275,42.9656,42.9084,42.9529,7100.0
2005-11-04 12:15:00,67.52,67.56,67.5,67.5,400.0,42.9402,42.9656,42.9275,42.9275,400.0
2005-11-04 12:20:00,67.54,67.54,67.54,67.54,1000.0,42.9529,42.9529,42.9529,42.9529,1000.0
2005-11-04 12:25:00,67.62,67.62,67.56,67.62,1700.0,43.0038,43.0038,42.9656,43.0038,1700.0
2005-11-04 12:30:00,67.61,67.61,67.61,67.61,300.0,42.9974,42.9974,42.9974,42.9974,300.0
2005-11-04 12:35:00,67.57,67.58,67.57,67.58,1200.0,42.972,42.9783,42.972,42.9783,1200.0
2005-11-04 12:40:00,67.63,67.64,67.6,67.64,1900.0,43.0101,43.0165,42.9911,43.0165,1900.0
2005-11-04 12:45:00,67.6,67.64,67.58,67.61,3900.0,42.9911,43.0165,42.9783,42.9974,3900.0
2005-11-04 12:50:00,67.64,67.66,67.63,67.66,600.0,43.0165,43.0292,43.0101,43.0292,600.0
2005-11-04 12:55:00,67.67,67.67,67.63,67.66,21800.0,43.0356,43.0356,43.0101,43.0292,21800.0
2005-11-04 13:00:00,67.63,67.65,67.63,67.63,2100.0,43.0101,43.0229,43.0101,43.0101,2100.0
2005-11-04 13:05:00,67.57,67.57,67.57,67.57,1100.0,42.972,42.972,42.972,42.972,1100.0
2005-11-04 13:10:00,67.6,67.6,67.52,67.52,1700.0,42.9911,42.9911,42.9402,42.9402,1700.0
2005-11-04 13:15:00,67.53,67.54,67.52,67.52,2800.0,42.9465,42.9529,42.9402,42.9402,2800.0
2005-11-04 13:20:00,67.52,67.53,67.5,67.53,5300.0,42.9402,42.9465,42.9275,42.9465,5300.0
2005-11-04 13:25:00,67.56,67.63,67.56,67.63,2400.0,42.9656,43.0101,42.9656,43.0101,2400.0
2005-11-04 13:30:00,67.59,67.67,67.55,67.67,1800.0,42.9847,43.0356,42.9593,43.0356,1800.0
2005-11-04 13:35:00,67.6,67.6,67.6,67.6,1700.0,42.9911,42.9911,42.9911,42.9911,1700.0
2005-11-04 13:40:00,67.57,67.57,67.48,67.54,2500.0,42.972,42.972,42.9147,42.9529,2500.0
2005-11-04 13:45:00,67.51,67.54,67.51,67.54,3000.0,42.9338,42.9529,42.9338,42.9529,3000.0
2005-11-04 13:50:00,67.52,67.52,67.52,67.52,100.0,42.9402,42.9402,42.9402,42.9402,100.0
2005-11-04 13:55:00,67.52,67.56,67.52,67.52,800.0,42.9402,42.9656,42.9402,42.9402,800.0
2005-11-04 14:00:00,67.5,67.5,67.48,67.5,600.0,42.9275,42.9275,42.9147,42.9275,600.0
2005-11-04 14:05:00,67.53,67.53,67.5,67.5,12700.0,42.9465,42.9465,42.9275,42.9275,12700.0
2005-11-04 14:10:00,67.59,67.59,67.59,67.59,1300.0,42.9847,42.9847,42.9847,42.9847,1300.0
2005-11-04 14:15:00,67.53,67.53,67.51,67.51,3200.0,42.9465,42.9465,42.9338,42.9338,3200.0
2005-11-04 14:20:00,67.58,67.58,67.58,67.58,100.0,42.9783,42.9783,42.9783,42.9783,100.0
2005-11-04 14:25:00,67.61,67.65,67.61,67.65,2300.0,42.9974,43.0229,42.9974,43.0229,2300.0
2005-11-04 14:30:00,67.61,67.63,67.55,67.55,1800.0,42.9974,43.0101,42.9593,42.9593,1800.0
2005-11-04 14:35:00,67.53,67.56,67.5,67.5,1200.0,42.9465,42.9656,42.9275,42.9275,1200.0
2005-11-04 14:40:00,67.56,67.56,67.54,67.54,1700.0,42.9656,42.9656,42.9529,42.9529,1700.0
2005-11-04 14:45:00,67.49,67.51,67.46,67.49,43900.0,42.9211,42.9338,42.902,42.9211,43900.0
2005-11-04 14:50:00,67.49,67.58,67.46,67.54,4400.0,42.9211,42.9783,42.902,42.9529,4400.0
2005-11-04 14:55:00,67.52,67.52,67.52,67.52,100.0,42.9402,42.9402,42.9402,42.9402,100.0
2005-11-04 15:00:00,67.53,67.55,67.5,67.5,53300.0,42.9465,42.9593,42.9275,42.9275,53300.0
2005-11-04 15:05:00,67.5,67.56,67.49,67.53,3600.0,42.9275,42.9656,42.9211,42.9465,3600.0
2005-11-04 15:10:00,67.56,67.58,67.55,67.58,3100.0,42.9656,42.9783,42.9593,42.9783,3100.0
2005-11-04 15:15:00,67.57,67.58,67.53,67.58,1400.0,42.972,42.9783,42.9465,42.9783,1400.0
2005-11-04 15:20:00,67.55,67.56,67.55,67.56,900.0,42.9593,42.9656,42.9593,42.9656,900.0
2005-11-04 15:25:00,67.57,67.58,67.55,67.58,7700.0,42.972,42.9783,42.9593,42.9783,7700.0
2005-11-04 15:30:00,67.51,67.59,67.5,67.59,16400.0,42.9338,42.9847,42.9275,42.9847,16400.0
2005-11-04 15:35:00,67.57,67.62,67.57,67.62,2500.0,42.972,43.0038,42.972,43.0038,2500.0
2005-11-04 15:40:00,67.62,67.69,67.56,67.69,20000.0,43.0038,43.0483,42.9656,43.0483,20000.0
2005-11-04 15:45:00,67.7,67.73,67.7,67.73,4200.0,43.0547,43.0737,43.0547,43.0737,4200.0
2005-11-04 15:50:00,67.75,67.77,67.7,67.76,1800.0,43.0865,43.0992,43.0547,43.0928,1800.0
2005-11-04 15:55:00,67.76,67.76,67.66,67.72,4300.0,43.0928,43.0928,43.0292,43.0674,4300.0
2005-11-04 16:00:00,67.72,67.72,67.72,67.72,100.0,43.0674,43.0674,43.0674,43.0674,100.0
2005-11-04 16:05:00,67.72,67.72,67.72,67.72,0.0,43.0674,43.0674,43.0674,43.0674,0.0
2005-11-04 16:10:00,67.7,67.7,67.7,67.7,500.0,43.0547,43.0547,43.0547,43.0547,500.0
2005-11-07 09:30:00,67.95,67.95,67.88,67.88,25500.0,43.2136,43.2136,43.1691,43.1691,25500.0
2005-11-07 09:35:00,67.95,67.95,67.83,67.83,1500.0,43.2136,43.2136,43.1373,43.1373,1500.0
2005-11-07 09:40:00,67.8,67.8,67.75,67.79,4600.0,43.1183,43.1183,43.0865,43.1119,4600.0
2005-11-07 09:45:00,67.79,67.79,67.73,67.73,2000.0,43.1119,43.1119,43.0737,43.0737,2000.0
2005-11-07 09:50:00,67.68,67.74,67.68,67.73,3800.0,43.0419,43.0801,43.0419,43.0737,3800.0
2005-11-07 09:55:00,67.67,67.68,67.65,67.68,26800.0,43.0356,43.0419,43.0229,43.0419,26800.0
2005-11-07 10:00:00,67.67,67.67,67.6,67.62,5200.0,43.0356,43.0356,42.9911,43.0038,5200.0
2005-11-07 10:05:00,67.61,67.64,67.61,67.64,900.0,42.9974,43.0165,42.9974,43.0165,900.0
2005-11-07 10:10:00,67.68,67.74,67.6,67.63,5600.0,43.0419,43.0801,42.9911,43.0101,5600.0
2005-11-07 10:15:00,67.6,67.63,67.58,67.63,3600.0,42.9911,43.0101,42.9783,43.0101,3600.0
2005-11-07 10:20:00,67.64,67.64,67.54,67.6,4100.0,43.0165,43.0165,42.9529,42.9911,4100.0
2005-11-07 10:25:00,67.53,67.58,67.53,67.54,4700.0,42.9465,42.9783,42.9465,42.9529,4700.0
2005-11-07 10:30:00,67.52,67.6,67.51,67.56,18900.0,42.9402,42.9911,42.9338,42.9656,18900.0
2005-11-07 10:35:00,67.56,67.62,67.55,67.57,2500.0,42.9656,43.0038,42.9593,42.972,2500.0
2005-11-07 10:40:00,67.54,67.59,67.54,67.55,2500.0,42.9529,42.9847,42.9529,42.9593,2500.0
2005-11-07 10:45:00,67.57,67.6,67.55,67.55,1100.0,42.972,42.9911,42.9593,42.9593,1100.0
2005-11-07 10:50:00,67.55,67.59,67.55,67.59,1600.0,42.9593,42.9847,42.9593,42.9847,1600.0
2005-11-07 10:55:00,67.54,67.63,67.54,67.62,500.0,42.9529,43.0101,42.9529,43.0038,500.0
2005-11-07 11:00:00,67.64,67.69,67.64,67.64,3300.0,43.0165,43.0483,43.0165,43.0165,3300.0
2005-11-07 11:05:00,67.66,67.66,67.55,67.55,1700.0,43.0292,43.0292,42.9593,42.9593,1700.0
2005-11-07 11:10:00,67.56,67.59,67.47,67.47,13400.0,42.9656,42.9847,42.9084,42.9084,13400.0
2005-11-07 11:15:00,67.51,67.56,67.51,67.56,1800.0,42.9338,42.9656,42.9338,42.9656,1800.0
2005-11-07 11:20:00,67.52,67.54,67.5,67.5,700.0,42.9402,42.9529,42.9275,42.9275,700.0
2005-11-07 11:25:00,67.53,67.53,67.5,67.5,3800.0,42.9465,42.9465,42.9275,42.9275,3800.0
2005-11-07 11:30:00,67.63,67.63,67.57,67.61,2500.0,43.0101,43.0101,42.972,42.9974,2500.0
2005-11-07 11:35:00,67.61,67.67,67.61,67.66,24400.0,42.9974,43.0356,42.9974,43.0292,24400.0
2005-11-07 11:40:00,67.63,67.66,67.63,67.66,400.0,43.0101,43.0292,43.0101,43.0292,400.0
2005-11-07 11:45:00,67.65,67.69,67.61,67.64,7500.0,43.0229,43.0483,42.9974,43.0165,7500.0
2005-11-07 11:50:00,67.64,67.64,67.64,67.64,100.0,43.0165,43.0165,43.0165,43.0165,100.0
2005-11-07 11:55:00,67.66,67.66,67.62,67.64,8300.0,43.0292,43.0292,43.0038,43.0165,8300.0
2005-11-07 12:00:00,67.65,67.66,67.59,67.59,1300.0,43.0229,43.0292,42.9847,42.9847,1300.0
2005-11-07 12:05:00,67.66,67.66,67.63,67.63,300.0,43.0292,43.0292,43.0101,43.0101,300.0
2005-11-07 12:10:00,67.68,67.68,67.68,67.68,1900.0,43.0419,43.0419,43.0419,43.0419,1900.0
2005-11-07 12:15:00,67.72,67.72,67.68,67.72,2000.0,43.0674,43.0674,43.0419,43.0674,2000.0
2005-11-07 12:20:00,67.73,67.76,67.67,67.76,13100.0,43.0737,43.0928,43.0356,43.0928,13100.0
2005-11-07 12:25:00,67.73,67.73,67.66,67.66,2800.0,43.0737,43.0737,43.0292,43.0292,2800.0
2005-11-07 12:30:00,67.72,67.72,67.63,67.63,2100.0,43.0674,43.0674,43.0101,43.0101,2100.0
2005-11-07 12:35:00,67.61,67.67,67.61,67.63,2100.0,42.9974,43.0356,42.9974,43.0101,2100.0
2005-11-07 12:40:00,67.57,67.62,67.57,67.62,1600.0,42.972,43.0038,42.972,43.0038,1600.0
2005-11-07 12:45:00,67.65,67.68,67.59,67.68,1800.0,43.0229,43.0419,42.9847,43.0419,1800.0
2005-11-07 12:50:00,67.62,67.67,67.61,67.67,12100.0,43.0038,43.0356,42.9974,43.0356,12100.0
2005-11-07 12:55:00,67.67,67.67,67.67,67.67,0.0,43.0356,43.0356,43.0356,43.0356,0.0
2005-11-07 13:00:00,67.63,67.7,67.63,67.7,6200.0,43.0101,43.0547,43.0101,43.0547,6200.0
2005-11-07 13:05:00,67.65,67.65,67.65,67.65,200.0,43.0229,43.0229,43.0229,43.0229,200.0
2005-11-07 13:10:00,67.59,67.59,67.59,67.59,2100.0,42.9847,42.9847,42.9847,42.9847,2100.0
2005-11-07 13:15:00,67.59,67.61,67.59,67.61,5400.0,42.9847,42.9974,42.9847,42.9974,5400.0
2005-11-07 13:20:00,67.63,67.63,67.62,67.62,600.0,43.0101,43.0101,43.0038,43.0038,600.0
2005-11-07 13:25:00,67.62,67.65,67.6,67.6,400.0,43.0038,43.0229,42.9911,42.9911,400.0
2005-11-07 13:30:00,67.66,67.67,67.6,67.65,3300.0,43.0292,43.0356,42.9911,43.0229,3300.0
2005-11-07 13:35:00,67.67,67.67,67.67,67.67,200.0,43.0356,43.0356,43.0356,43.0356,200.0
2005-11-07 13:40:00,67.64,67.64,67.64,67.64,100.0,43.0165,43.0165,43.0165,43.0165,100.0
2005-11-07 13:45:00,67.63,67.67,67.63,67.63,900.0,43.0101,43.0356,43.0101,43.0101,900.0
2005-11-07 13:50:00,67.63,67.67,67.62,67.67,1000.0,43.0101,43.0356,43.0038,43.0356,1000.0
2005-11-07 13:55:00,67.67,67.67,67.63,67.65,2700.0,43.0356,43.0356,43.0101,43.0229,2700.0
2005-11-07 14:00:00,67.61,67.62,67.58,67.62,1100.0,42.9974,43.0038,42.9783,43.0038,1100.0
2005-11-07 14:05:00,67.63,67.7,67.61,67.67,6100.0,43.0101,43.0547,42.9974,43.0356,6100.0
2005-11-07 14:10:00,67.68,67.68,67.67,67.68,1700.0,43.0419,43.0419,43.0356,43.0419,1700.0
2005-11-07 14:15:00,67.73,67.85,67.73,67.79,10300.0,43.0737,43.1501,43.0737,43.1119,10300.0
2005-11-07 14:20:00,67.82,67.84,67.79,67.79,2900.0,43.131,43.1437,43.1119,43.1119,2900.0
2005-11-07 14:25:00,67.8,67.83,67.79,67.8,2900.0,43.1183,43.1373,43.1119,43.1183,2900.0
2005-11-07 14:30:00,67.81,67.83,67.8,67.8,8600.0,43.1246,43.1373,43.1183,43.1183,8600.0
2005-11-07 14:35:00,67.79,67.79,67.74,67.75,6500.0,43.1119,43.1119,43.0801,43.0865,6500.0
2005-11-07 14:40:00,67.79,67.84,67.77,67.83,4500.0,43.1119,43.1437,43.0992,43.1373,4500.0
2005-11-07 14:45:00,67.84,67.85,67.76,67.77,2400.0,43.1437,43.1501,43.0928,43.0992,2400.0
2005-11-07 14:50:00,67.78,67.81,67.78,67.81,17700.0,43.1055,43.1246,43.1055,43.1246,17700.0
2005-11-07 14:55:00,67.77,67.83,67.77,67.83,2400.0,43.0992,43.1373,43.0992,43.1373,2400.0
2005-11-07 15:00:00,67.8,67.82,67.75,67.8,11900.0,43.1183,43.131,43.0865,43.1183,11900.0
2005-11-07 15:05:00,67.79,67.83,67.73,67.74,29800.0,43.1119,43.1373,43.0737,43.0801,29800.0
2005-11-07 15:10:00,67.74,67.74,67.64,67.65,3800.0,43.0801,43.0801,43.0165,43.0229,3800.0
2005-11-07 15:15:00,67.65,67.72,67.65,67.68,14200.0,43.0229,43.0674,43.0229,43.0419,14200.0
2005-11-07 15:20:00,67.68,67.68,67.65,67.67,2000.0,43.0419,43.0419,43.0229,43.0356,2000.0
2005-11-07 15:25:00,67.69,67.7,67.65,67.7,6100.0,43.0483,43.0547,43.0229,43.0547,6100.0
2005-11-07 15:30:00,67.69,67.74,67.62,67.74,7300.0,43.0483,43.0801,43.0038,43.0801,7300.0
2005-11-07 15:35:00,67.69,67.74,67.67,67.74,41100.0,43.0483,43.0801,43.0356,43.0801,41100.0
2005-11-07 15:40:00,67.74,67.75,67.72,67.73,3900.0,43.0801,43.0865,43.0674,43.0737,3900.0
2005-11-07 15:45:00,67.77,67.77,67.71,67.71,8800.0,43.0992,43.0992,43.061,43.061,8800.0
2005-11-07 15:50:00,67.7,67.79,67.7,67.79,2500.0,43.0547,43.1119,43.0547,43.1119,2500.0
2005-11-07 15:55:00,67.73,67.79,67.72,67.77,1700.0,43.0737,43.1119,43.0674,43.0992,1700.0
2005-11-07 16:00:00,67.77,67.77,67.77,67.77,0.0,43.0992,43.0992,43.0992,43.0992,0.0
2005-11-07 16:05:00,67.77,67.77,67.77,67.77,0.0,43.0992,43.0992,43.0992,43.0992,0.0
2005-11-07 16:10:00,67.65,67.65,67.65,67.65,500.0,43.0229,43.0229,43.0229,43.0229,500.0
2005-11-08 09:30:00,67.56,67.59,67.47,67.59,23500.0,42.9656,42.9847,42.9084,42.9847,23500.0
2005-11-08 09:35:00,67.58,67.58,67.46,67.46,4100.0,42.9783,42.9783,42.902,42.902,4100.0
2005-11-08 09:40:00,67.54,67.57,67.5,67.54,13400.0,42.9529,42.972,42.9275,42.9529,13400.0
2005-11-08 09:45:00,67.5,67.5,67.49,67.49,800.0,42.9275,42.9275,42.9211,42.9211,800.0
2005-11-08 09:50:00,67.48,67.53,67.46,67.53,2700.0,42.9147,42.9465,42.902,42.9465,2700.0
2005-11-08 09:55:00,67.46,67.46,67.46,67.46,100.0,42.902,42.902,42.902,42.902,100.0
2005-11-08 10:00:00,67.54,67.54,67.54,67.54,100.0,42.9529,42.9529,42.9529,42.9529,100.0
2005-11-08 10:05:00,67.51,67.59,67.51,67.55,4300.0,42.9338,42.9847,42.9338,42.9593,4300.0
2005-11-08 10:10:00,67.56,67.57,67.52,67.57,6200.0,42.9656,42.972,42.9402,42.972,6200.0
2005-11-08 10:15:00,67.55,67.57,67.48,67.51,22600.0,42.9593,42.972,42.9147,42.9338,22600.0
2005-11-08 10:20:00,67.51,67.52,67.48,67.51,23900.0,42.9338,42.9402,42.9147,42.9338,23900.0
2005-11-08 10:25:00,67.49,67.52,67.49,67.52,900.0,42.9211,42.9402,42.9211,42.9402,900.0
2005-11-08 10:30:00,67.57,67.6,67.54,67.54,2500.0,42.972,42.9911,42.9529,42.9529,2500.0
2005-11-08 10:35:00,67.54,67.57,67.54,67.57,700.0,42.9529,42.972,42.9529,42.972,700.0
2005-11-08 10:40:00,67.53,67.61,67.53,67.55,4200.0,42.9465,42.9974,42.9465,42.9593,4200.0
2005-11-08 10:45:00,67.55,67.55,67.52,67.53,20900.0,42.9593,42.9593,42.9402,42.9465,20900.0
2005-11-08 10:50:00,67.56,67.56,67.53,67.54,1200.0,42.9656,42.9656,42.9465,42.9529,1200.0
2005-11-08 10:55:00,67.53,67.55,67.51,67.51,2700.0,42.9465,42.9593,42.9338,42.9338,2700.0
2005-11-08 11:00:00,67.56,67.58,67.53,67.55,15300.0,42.9656,42.9783,42.9465,42.9593,15300.0
2005-11-08 11:05:00,67.55,67.57,67.51,67.51,1100.0,42.9593,42.972,42.9338,42.9338,1100.0
2005-11-08 11:10:00,67.54,67.54,67.54,67.54,100.0,42.9529,42.9529,42.9529,42.9529,100.0
2005-11-08 11:15:00,67.57,67.61,67.57,67.61,4100.0,42.972,42.9974,42.972,42.9974,4100.0
2005-11-08 11:20:00,67.64,67.67,67.64,67.67,400.0,43.0165,43.0356,43.0165,43.0356,400.0
2005-11-08 11:25:00,67.61,67.68,67.61,67.68,16000.0,42.9974,43.0419,42.9974,43.0419,16000.0
2005-11-08 11:30:00,67.63,67.65,67.62,67.64,7100.0,43.0101,43.0229,43.0038,43.0165,7100.0
2005-11-08 11:35:00,67.62,67.64,67.62,67.63,800.0,43.0038,43.0165,43.0038,43.0101,800.0
2005-11-08 11:40:00,67.63,67.7,67.61,67.7,6900.0,43.0101,43.0547,42.9974,43.0547,6900.0
2005-11-08 11:45:00,67.71,67.74,67.65,67.73,62600.0,43.061,43.0801,43.0229,43.0737,62600.0
2005-11-08 11:50:00,67.72,67.73,67.67,67.7,40500.0,43.0674,43.0737,43.0356,43.0547,40500.0
2005-11-08 11:55:00,67.72,67.74,67.71,67.74,3400.0,43.0674,43.0801,43.061,43.0801,3400.0
2005-11-08 12:00:00,67.74,67.75,67.69,67.72,19000.0,43.0801,43.0865,43.0483,43.0674,19000.0
2005-11-08 12:05:00,67.73,67.74,67.72,67.72,1100.0,43.0737,43.0801,43.0674,43.0674,1100.0
2005-11-08 12:10:00,67.73,67.75,67.69,67.69,3000.0,43.0737,43.0865,43.0483,43.0483,3000.0
2005-11-08 12:15:00,67.7,67.72,67.7,67.71,9500.0,43.0547,43.0674,43.0547,43.061,9500.0
2005-11-08 12:20:00,67.68,67.71,67.67,67.67,5400.0,43.0419,43.061,43.0356,43.0356,5400.0
2005-11-08 12:25:00,67.71,67.75,67.67,67.7,9900.0,43.061,43.0865,43.0356,43.0547,9900.0
2005-11-08 12:30:00,67.71,67.73,67.65,67.7,4200.0,43.061,43.0737,43.0229,43.0547,4200.0
2005-11-08 12:35:00,67.65,67.69,67.65,67.69,900.0,43.0229,43.0483,43.0229,43.0483,900.0
2005-11-08 12:40:00,67.7,67.7,67.6,67.61,5500.0,43.0547,43.0547,42.9911,42.9974,5500.0
2005-11-08 12:45:00,67.66,67.69,67.66,67.68,1100.0,43.0292,43.0483,43.0292,43.0419,1100.0
2005-11-08 12:50:00,67.65,67.69,67.61,67.61,6500.0,43.0229,43.0483,42.9974,42.9974,6500.0
2005-11-08 12:55:00,67.61,67.64,67.61,67.64,600.0,42.9974,43.0165,42.9974,43.0165,600.0
2005-11-08 13:00:00,67.65,67.72,67.65,67.67,2300.0,43.0229,43.0674,43.0229,43.0356,2300.0
2005-11-08 13:05:00,67.65,67.69,67.62,67.62,6100.0,43.0229,43.0483,43.0038,43.0038,6100.0
2005-11-08 13:10:00,67.61,67.63,67.55,67.61,21300.0,42.9974,43.0101,42.9593,42.9974,21300.0
2005-11-08 13:15:00,67.58,67.61,67.54,67.61,27500.0,42.9783,42.9974,42.9529,42.9974,27500.0
2005-11-08 13:20:00,67.6,67.61,67.55,67.55,1300.0,42.9911,42.9974,42.9593,42.9593,1300.0
2005-11-08 13:25:00,67.56,67.65,67.56,67.65,32000.0,42.9656,43.0229,42.9656,43.0229,32000.0
2005-11-08 13:30:00,67.64,67.65,67.6,67.64,8200.0,43.0165,43.0229,42.9911,43.0165,8200.0
2005-11-08 13:35:00,67.6,67.66,67.58,67.63,28900.0,42.9911,43.0292,42.9783,43.0101,28900.0
2005-11-08 13:40:00,67.61,67.63,67.56,67.6,3200.0,42.9974,43.0101,42.9656,42.9911,3200.0
2005-11-08 13:45:00,67.58,67.61,67.58,67.6,3800.0,42.9783,42.9974,42.9783,42.9911,3800.0
2005-11-08 13:50:00,67.58,67.6,67.54,67.54,3300.0,42.9783,42.9911,42.9529,42.9529,3300.0
2005-11-08 13:55:00,67.58,67.63,67.56,67.62,17000.0,42.9783,43.0101,42.9656,43.0038,17000.0
2005-11-08 14:00:00,67.61,67.67,67.61,67.63,1700.0,42.9974,43.0356,42.9974,43.0101,1700.0
2005-11-08 14:05:00,67.64,67.66,67.62,67.62,2800.0,43.0165,43.0292,43.0038,43.0038,2800.0
2005-11-08 14:10:00,67.64,67.64,67.63,67.63,1600.0,43.0165,43.0165,43.0101,43.0101,1600.0
2005-11-08 14:15:00,67.63,67.65,67.63,67.65,2200.0,43.0101,43.0229,43.0101,43.0229,2200.0
2005-11-08 14:20:00,67.63,67.66,67.59,67.66,7400.0,43.0101,43.0292,42.9847,43.0292,7400.0
2005-11-08 14:25:00,67.62,67.67,67.6,67.64,2900.0,43.0038,43.0356,42.9911,43.0165,2900.0
2005-11-08 14:30:00,67.66,67.66,67.6,67.62,25400.0,43.0292,43.0292,42.9911,43.0038,25400.0
2005-11-08 14:35:00,67.59,67.62,67.59,67.62,2400.0,42.9847,43.0038,42.9847,43.0038,2400.0
2005-11-08 14:40:00,67.64,67.64,67.56,67.6,42700.0,43.0165,43.0165,42.9656,42.9911,42700.0
2005-11-08 14:45:00,67.63,67.67,67.6,67.67,7400.0,43.0101,43.0356,42.9911,43.0356,7400.0
2005-11-08 14:50:00,67.67,67.68,67.63,67.65,3700.0,43.0356,43.0419,43.0101,43.0229,3700.0
2005-11-08 14:55:00,67.65,67.66,67.63,67.64,16200.0,43.0229,43.0292,43.0101,43.0165,16200.0
2005-11-08 15:00:00,67.61,67.69,67.61,67.67,1800.0,42.9974,43.0483,42.9974,43.0356,1800.0
2005-11-08 15:05:00,67.67,67.69,67.63,67.69,9400.0,43.0356,43.0483,43.0101,43.0483,9400.0
2005-11-08 15:10:00,67.69,67.75,67.69,67.75,13600.0,43.0483,43.0865,43.0483,43.0865,13600.0
2005-11-08 15:15:00,67.75,67.76,67.71,67.76,4200.0,43.0865,43.0928,43.061,43.0928,4200.0
2005-11-08 15:20:00,67.77,67.77,67.73,67.75,10900.0,43.0992,43.0992,43.0737,43.0865,10900.0
2005-11-08 15:25:00,67.75,67.75,67.7,67.73,1400.0,43.0865,43.0865,43.0547,43.0737,1400.0
2005-11-08 15:30:00,67.74,67.74,67.71,67.71,6900.0,43.0801,43.0801,43.061,43.061,6900.0
2005-11-08 15:35:00,67.71,67.74,67.7,67.7,44000.0,43.061,43.0801,43.0547,43.0547,44000.0
2005-11-08 15:40:00,67.68,67.69,67.65,67.66,33600.0,43.0419,43.0483,43.0229,43.0292,33600.0
2005-11-08 15:45:00,67.62,67.66,67.62,67.65,12400.0,43.0038,43.0292,43.0038,43.0229,12400.0
2005-11-08 15:50:00,67.65,67.67,67.57,67.65,8700.0,43.0229,43.0356,42.972,43.0229,8700.0
2005-11-08 15:55:00,67.63,67.66,67.62,67.65,9600.0,43.0101,43.0292,43.0038,43.0229,9600.0
2005-11-08 16:00:00,67.66,67.66,67.66,67.66,4500.0,43.0292,43.0292,43.0292,43.0292,4500.0
2005-11-08 16:05:00,67.72,67.72,67.72,67.72,200.0,43.0674,43.0674,43.0674,43.0674,200.0
2005-11-08 16:10:00,67.72,67.72,67.72,67.72,0.0,43.0674,43.0674,43.0674,43.0674,0.0
2005-11-09 09:30:00,67.68,67.68,67.66,67.66,6500.0,43.0419,43.0419,43.0292,43.0292,6500.0
2005-11-09 09:35:00,67.68,67.68,67.66,67.66,2600.0,43.0419,43.0419,43.0292,43.0292,2600.0
2005-11-09 09:40:00,67.63,67.66,67.58,67.66,2100.0,43.0101,43.0292,42.9783,43.0292,2100.0
2005-11-09 09:45:00,67.63,67.63,67.56,67.56,8600.0,43.0101,43.0101,42.9656,42.9656,8600.0
2005-11-09 09:50:00,67.57,67.57,67.57,67.57,600.0,42.972,42.972,42.972,42.972,600.0
2005-11-09 09:55:00,67.57,67.59,67.55,67.59,1000.0,42.972,42.9847,42.9593,42.9847,1000.0
2005-11-09 10:00:00,67.62,67.62,67.59,67.6,1500.0,43.0038,43.0038,42.9847,42.9911,1500.0
2005-11-09 10:05:00,67.57,67.63,67.57,67.63,300.0,42.972,43.0101,42.972,43.0101,300.0
2005-11-09 10:10:00,67.63,67.63,67.63,67.63,0.0,43.0101,43.0101,43.0101,43.0101,0.0
2005-11-09 10:15:00,67.6,67.6,67.6,67.6,100.0,42.9911,42.9911,42.9911,42.9911,100.0
2005-11-09 10:20:00,67.6,67.64,67.58,67.63,2000.0,42.9911,43.0165,42.9783,43.0101,2000.0
2005-11-09 10:25:00,67.59,67.68,67.59,67.68,700.0,42.9847,43.0419,42.9847,43.0419,700.0
2005-11-09 10:30:00,67.66,67.69,67.64,67.69,11700.0,43.0292,43.0483,43.0165,43.0483,11700.0
2005-11-09 10:35:00,67.69,67.77,67.65,67.65,2300.0,43.0483,43.0992,43.0229,43.0229,2300.0
2005-11-09 10:40:00,67.69,67.69,67.66,67.67,2400.0,43.0483,43.0483,43.0292,43.0356,2400.0
2005-11-09 10:45:00,67.63,67.7,67.63,67.7,600.0,43.0101,43.0547,43.0101,43.0547,600.0
2005-11-09 10:50:00,67.66,67.74,67.65,67.65,2300.0,43.0292,43.0801,43.0229,43.0229,2300.0
2005-11-09 10:55:00,67.62,67.64,67.62,67.64,300.0,43.0038,43.0165,43.0038,43.0165,300.0
2005-11-09 11:00:00,67.64,67.65,67.64,67.65,300.0,43.0165,43.0229,43.0165,43.0229,300.0
2005-11-09 11:05:00,67.61,67.61,67.61,67.61,1000.0,42.9974,42.9974,42.9974,42.9974,1000.0
2005-11-09 11:10:00,67.59,67.66,67.59,67.65,2400.0,42.9847,43.0292,42.9847,43.0229,2400.0
2005-11-09 11:15:00,67.64,67.65,67.57,67.57,1300.0,43.0165,43.0229,42.972,42.972,1300.0
2005-11-09 11:20:00,67.64,67.65,67.61,67.61,2000.0,43.0165,43.0229,42.9974,42.9974,2000.0
2005-11-09 11:25:00,67.53,67.62,67.53,67.53,4400.0,42.9465,43.0038,42.9465,42.9465,4400.0
2005-11-09 11:30:00,67.56,67.62,67.56,67.62,1400.0,42.9656,43.0038,42.9656,43.0038,1400.0
2005-11-09 11:35:00,67.62,67.64,67.62,67.62,6700.0,43.0038,43.0165,43.0038,43.0038,6700.0
2005-11-09 11:40:00,67.68,67.69,67.68,67.69,6300.0,43.0419,43.0483,43.0419,43.0483,6300.0
2005-11-09 11:45:00,67.63,67.67,67.63,67.63,600.0,43.0101,43.0356,43.0101,43.0101,600.0
2005-11-09 11:50:00,67.69,67.75,67.69,67.75,600.0,43.0483,43.0865,43.0483,43.0865,600.0
2005-11-09 11:55:00,67.66,67.74,67.66,67.74,2000.0,43.0292,43.0801,43.0292,43.0801,2000.0
2005-11-09 12:00:00,67.74,67.74,67.7,67.7,300.0,43.0801,43.0801,43.0547,43.0547,300.0
2005-11-09 12:05:00,67.72,67.78,67.7,67.78,1700.0,43.0674,43.1055,43.0547,43.1055,1700.0
2005-11-09 12:10:00,67.8,67.82,67.8,67.8,500.0,43.1183,43.131,43.1183,43.1183,500.0
2005-11-09 12:15:00,67.85,67.85,67.83,67.85,1200.0,43.1501,43.1501,43.1373,43.1501,1200.0
2005-11-09 12:20:00,68.08,68.08,68.07,68.07,900.0,43.2963,43.2963,43.29,43.29,900.0
2005-11-09 12:25:00,68.02,68.15,68.02,68.08,4200.0,43.2582,43.3408,43.2582,43.2963,4200.0
2005-11-09 12:30:00,68.04,68.1,68.01,68.03,13800.0,43.2709,43.309,43.2518,43.2645,13800.0
2005-11-09 12:35:00,68.05,68.05,68.05,68.05,500.0,43.2772,43.2772,43.2772,43.2772,500.0
2005-11-09 12:40:00,68.05,68.05,68.01,68.04,900.0,43.2772,43.2772,43.2518,43.2709,900.0
2005-11-09 12:45:00,68.0,68.03,68.0,68.03,300.0,43.2454,43.2645,43.2454,43.2645,300.0
2005-11-09 12:50:00,68.1,68.15,68.1,68.15,1500.0,43.309,43.3408,43.309,43.3408,1500.0
2005-11-09 12:55:00,68.12,68.14,68.12,68.14,1200.0,43.3218,43.3345,43.3218,43.3345,1200.0
2005-11-09 13:00:00,68.08,68.12,68.07,68.1,4900.0,43.2963,43.3218,43.29,43.309,4900.0
2005-11-09 13:05:00,68.1,68.11,68.04,68.1,13900.0,43.309,43.3154,43.2709,43.309,13900.0
2005-11-09 13:10:00,68.04,68.08,68.01,68.08,13600.0,43.2709,43.2963,43.2518,43.2963,13600.0
2005-11-09 13:15:00,68.08,68.09,68.08,68.09,800.0,43.2963,43.3027,43.2963,43.3027,800.0
2005-11-09 13:20:00,68.09,68.14,68.09,68.1,4100.0,43.3027,43.3345,43.3027,43.309,4100.0
2005-11-09 13:25:00,68.12,68.12,68.02,68.02,10100.0,43.3218,43.3218,43.2582,43.2582,10100.0
2005-11-09 13:30:00,68.02,68.05,68.01,68.01,800.0,43.2582,43.2772,43.2518,43.2518,800.0
2005-11-09 13:35:00,68.08,68.1,68.08,68.1,900.0,43.2963,43.309,43.2963,43.309,900.0
2005-11-09 13:40:00,68.09,68.09,68.09,68.09,300.0,43.3027,43.3027,43.3027,43.3027,300.0
2005-11-09 13:45:00,68.06,68.07,68.01,68.07,9500.0,43.2836,43.29,43.2518,43.29,9500.0
2005-11-09 13:50:00,68.05,68.06,67.97,67.97,700.0,43.2772,43.2836,43.2264,43.2264,700.0
2005-11-09 13:55:00,67.92,67.99,67.92,67.99,2400.0,43.1946,43.2391,43.1946,43.2391,2400.0
2005-11-09 14:00:00,67.97,67.97,67.97,67.97,1000.0,43.2264,43.2264,43.2264,43.2264,1000.0
2005-11-09 14:05:00,67.91,67.93,67.89,67.89,1600.0,43.1882,43.2009,43.1755,43.1755,1600.0
2005-11-09 14:10:00,67.96,67.98,67.95,67.98,2700.0,43.22,43.2327,43.2136,43.2327,2700.0
2005-11-09 14:15:00,67.97,67.97,67.97,67.97,100.0,43.2264,43.2264,43.2264,43.2264,100.0
2005-11-09 14:20:00,67.99,68.02,67.96,67.96,11300.0,43.2391,43.2582,43.22,43.22,11300.0
2005-11-09 14:25:00,67.94,67.95,67.89,67.95,3100.0,43.2073,43.2136,43.1755,43.2136,3100.0
2005-11-09 14:30:00,67.94,67.99,67.89,67.99,6300.0,43.2073,43.2391,43.1755,43.2391,6300.0
2005-11-09 14:35:00,67.99,68.03,67.99,68.0,4800.0,43.2391,43.2645,43.2391,43.2454,4800.0
2005-11-09 14:40:00,67.99,67.99,67.98,67.99,3600.0,43.2391,43.2391,43.2327,43.2391,3600.0
2005-11-09 14:45:00,67.96,67.99,67.92,67.92,63000.0,43.22,43.2391,43.1946,43.1946,63000.0
2005-11-09 14:50:00,67.92,67.92,67.79,67.85,2500.0,43.1946,43.1946,43.1119,43.1501,2500.0
2005-11-09 14:55:00,67.88,67.9,67.85,67.87,60500.0,43.1691,43.1818,43.1501,43.1628,60500.0
2005-11-09 15:00:00,67.9,67.91,67.83,67.91,4400.0,43.1818,43.1882,43.1373,43.1882,4400.0
2005-11-09 15:05:00,67.91,67.91,67.91,67.91,2300.0,43.1882,43.1882,43.1882,43.1882,2300.0
2005-11-09 15:10:00,67.87,67.92,67.87,67.9,4000.0,43.1628,43.1946,43.1628,43.1818,4000.0
2005-11-09 15:15:00,67.86,67.98,67.86,67.98,34700.0,43.1564,43.2327,43.1564,43.2327,34700.0
2005-11-09 15:20:00,67.97,68.0,67.96,67.99,2200.0,43.2264,43.2454,43.22,43.2391,2200.0
2005-11-09 15:25:00,67.95,68.01,67.95,68.01,6900.0,43.2136,43.2518,43.2136,43.2518,6900.0
2005-11-09 15:30:00,68.0,68.01,67.94,68.0,2400.0,43.2454,43.2518,43.2073,43.2454,2400.0
2005-11-09 15:35:00,68.01,68.01,67.86,67.86,9100.0,43.2518,43.2518,43.1564,43.1564,9100.0
2005-11-09 15:40:00,67.93,67.93,67.9,67.91,9100.0,43.2009,43.2009,43.1818,43.1882,9100.0
2005-11-09 15:45:00,67.89,67.89,67.81,67.87,1500.0,43.1755,43.1755,43.1246,43.1628,1500.0
2005-11-09 15:50:00,67.81,67.86,67.79,67.84,7200.0,43.1246,43.1564,43.1119,43.1437,7200.0
2005-11-09 15:55:00,67.85,67.86,67.71,67.71,9400.0,43.1501,43.1564,43.061,43.061,9400.0
2005-11-09 16:00:00,67.8,67.8,67.8,67.8,7500.0,43.1183,43.1183,43.1183,43.1183,7500.0
2005-11-09 16:05:00,67.8,67.8,67.8,67.8,0.0,43.1183,43.1183,43.1183,43.1183,0.0
2005-11-09 16:10:00,67.8,67.8,67.8,67.8,0.0,43.1183,43.1183,43.1183,43.1183,0.0
2005-11-10 09:30:00,67.85,67.85,67.66,67.77,23600.0,43.1501,43.1501,43.0292,43.0992,23600.0
2005-11-10 09:35:00,67.79,67.79,67.71,67.71,1500.0,43.1119,43.1119,43.061,43.061,1500.0
2005-11-10 09:40:00,67.7,67.78,67.69,67.71,5700.0,43.0547,43.1055,43.0483,43.061,5700.0
2005-11-10 09:45:00,67.78,67.87,67.78,67.87,700.0,43.1055,43.1628,43.1055,43.1628,700.0
2005-11-10 09:50:00,67.78,67.81,67.7,67.77,4500.0,43.1055,43.1246,43.0547,43.0992,4500.0
2005-11-10 09:55:00,67.78,67.78,67.75,67.77,1700.0,43.1055,43.1055,43.0865,43.0992,1700.0
2005-11-10 10:00:00,67.77,67.77,67.69,67.69,4100.0,43.0992,43.0992,43.0483,43.0483,4100.0
2005-11-10 10:05:00,67.74,67.74,67.65,67.65,1900.0,43.0801,43.0801,43.0229,43.0229,1900.0
2005-11-10 10:10:00,67.65,67.65,67.53,67.53,2800.0,43.0229,43.0229,42.9465,42.9465,2800.0
2005-11-10 10:15:00,67.5,67.5,67.41,67.43,22700.0,42.9275,42.9275,42.8702,42.8829,22700.0
2005-11-10 10:20:00,67.46,67.49,67.44,67.49,2200.0,42.902,42.9211,42.8893,42.9211,2200.0
2005-11-10 10:25:00,67.49,67.49,67.46,67.46,300.0,42.9211,42.9211,42.902,42.902,300.0
2005-11-10 10:30:00,67.5,67.5,67.42,67.46,4000.0,42.9275,42.9275,42.8766,42.902,4000.0
2005-11-10 10:35:00,67.46,67.46,67.46,67.46,0.0,42.902,42.902,42.902,42.902,0.0
2005-11-10 10:40:00,67.46,67.48,67.4,67.4,3800.0,42.902,42.9147,42.8639,42.8639,3800.0
2005-11-10 10:45:00,67.38,67.39,67.38,67.39,12500.0,42.8511,42.8575,42.8511,42.8575,12500.0
2005-11-10 10:50:00,67.45,67.49,67.4,67.43,4300.0,42.8957,42.9211,42.8639,42.8829,4300.0
2005-11-10 10:55:00,67.49,67.53,67.44,67.46,1500.0,42.9211,42.9465,42.8893,42.902,1500.0
2005-11-10 11:00:00,67.5,67.52,67.48,67.52,26500.0,42.9275,42.9402,42.9147,42.9402,26500.0
2005-11-10 11:05:00,67.52,67.57,67.52,67.57,2100.0,42.9402,42.972,42.9402,42.972,2100.0
2005-11-10 11:10:00,67.55,67.56,67.5,67.52,1900.0,42.9593,42.9656,42.9275,42.9402,1900.0
2005-11-10 11:15:00,67.51,67.53,67.49,67.49,500.0,42.9338,42.9465,42.9211,42.9211,500.0
2005-11-10 11:20:00,67.52,67.52,67.49,67.51,2600.0,42.9402,42.9402,42.9211,42.9338,2600.0
2005-11-10 11:25:00,67.54,67.54,67.48,67.49,10700.0,42.9529,42.9529,42.9147,42.9211,10700.0
2005-11-10 11:30:00,67.55,67.55,67.48,67.48,700.0,42.9593,42.9593,42.9147,42.9147,700.0
2005-11-10 11:35:00,67.49,67.52,67.42,67.42,20200.0,42.9211,42.9402,42.8766,42.8766,20200.0
2005-11-10 11:40:00,67.42,67.45,67.42,67.45,1200.0,42.8766,42.8957,42.8766,42.8957,1200.0
2005-11-10 11:45:00,67.45,67.45,67.44,67.44,300.0,42.8957,42.8957,42.8893,42.8893,300.0
2005-11-10 11:50:00,67.45,67.54,67.45,67.54,2100.0,42.8957,42.9529,42.8957,42.9529,2100.0
2005-11-10 11:55:00,67.54,67.55,67.54,67.55,900.0,42.9529,42.9593,42.9529,42.9593,900.0
2005-11-10 12:00:00,67.56,67.57,67.53,67.54,4200.0,42.9656,42.972,42.9465,42.9529,4200.0
2005-11-10 12:05:00,67.56,67.56,67.54,67.54,400.0,42.9656,42.9656,42.9529,42.9529,400.0
2005-11-10 12:10:00,67.54,67.58,67.54,67.54,1800.0,42.9529,42.9783,42.9529,42.9529,1800.0
2005-11-10 12:15:00,67.56,67.59,67.56,67.59,18800.0,42.9656,42.9847,42.9656,42.9847,18800.0
2005-11-10 12:20:00,67.59,67.59,67.57,67.58,1100.0,42.9847,42.9847,42.972,42.9783,1100.0
2005-11-10 12:25:00,67.62,67.62,67.59,67.6,700.0,43.0038,43.0038,42.9847,42.9911,700.0
2005-11-10 12:30:00,67.66,67.71,67.66,67.7,6700.0,43.0292,43.061,43.0292,43.0547,6700.0
2005-11-10 12:35:00,67.7,67.7,67.65,67.69,5400.0,43.0547,43.0547,43.0229,43.0483,5400.0
2005-11-10 12:40:00,67.68,67.68,67.63,67.63,700.0,43.0419,43.0419,43.0101,43.0101,700.0
2005-11-10 12:45:00,67.63,67.69,67.63,67.69,12400.0,43.0101,43.0483,43.0101,43.0483,12400.0
2005-11-10 12:50:00,67.7,67.7,67.65,67.65,6500.0,43.0547,43.0547,43.0229,43.0229,6500.0
2005-11-10 12:55:00,67.65,67.68,67.6,67.68,9200.0,43.0229,43.0419,42.9911,43.0419,9200.0
2005-11-10 13:00:00,67.72,67.72,67.7,67.72,9200.0,43.0674,43.0674,43.0547,43.0674,9200.0
2005-11-10 13:05:00,67.82,67.82,67.76,67.81,2700.0,43.131,43.131,43.0928,43.1246,2700.0
2005-11-10 13:10:00,67.78,67.83,67.78,67.83,300.0,43.1055,43.1373,43.1055,43.1373,300.0
2005-11-10 13:15:00,67.79,67.79,67.79,67.79,1000.0,43.1119,43.1119,43.1119,43.1119,1000.0
2005-11-10 13:20:00,67.8,67.81,67.75,67.76,2000.0,43.1183,43.1246,43.0865,43.0928,2000.0
2005-11-10 13:25:00,67.75,67.76,67.75,67.76,400.0,43.0865,43.0928,43.0865,43.0928,400.0
2005-11-10 13:30:00,67.8,67.82,67.76,67.76,2600.0,43.1183,43.131,43.0928,43.0928,2600.0
2005-11-10 13:35:00,67.85,67.91,67.85,67.91,200.0,43.1501,43.1882,43.1501,43.1882,200.0
2005-11-10 13:40:00,67.9,67.97,67.88,67.91,22600.0,43.1818,43.2264,43.1691,43.1882,22600.0
2005-11-10 13:45:00,67.98,67.99,67.95,67.95,1700.0,43.2327,43.2391,43.2136,43.2136,1700.0
2005-11-10 13:50:00,67.94,68.12,67.94,68.12,3900.0,43.2073,43.3218,43.2073,43.3218,3900.0
2005-11-10 13:55:00,68.14,68.18,68.1,68.1,11400.0,43.3345,43.3599,43.309,43.309,11400.0
2005-11-10 14:00:00,68.14,68.17,68.14,68.17,7800.0,43.3345,43.3536,43.3345,43.3536,7800.0
2005-11-10 14:05:00,68.14,68.14,68.1,68.1,1500.0,43.3345,43.3345,43.309,43.309,1500.0
2005-11-10 14:10:00,68.11,68.14,68.11,68.13,2700.0,43.3154,43.3345,43.3154,43.3281,2700.0
2005-11-10 14:15:00,68.11,68.13,68.11,68.13,400.0,43.3154,43.3281,43.3154,43.3281,400.0
2005-11-10 14:20:00,68.13,68.15,68.11,68.15,21800.0,43.3281,43.3408,43.3154,43.3408,21800.0
2005-11-10 14:25:00,68.14,68.18,68.11,68.18,5200.0,43.3345,43.3599,43.3154,43.3599,5200.0
2005-11-10 14:30:00,68.23,68.23,68.15,68.22,8900.0,43.3917,43.3917,43.3408,43.3854,8900.0
2005-11-10 14:35:00,68.21,68.21,68.17,68.17,2700.0,43.379,43.379,43.3536,43.3536,2700.0
2005-11-10 14:40:00,68.2,68.23,68.17,68.21,14200.0,43.3726,43.3917,43.3536,43.379,14200.0
2005-11-10 14:45:00,68.2,68.2,68.15,68.19,6100.0,43.3726,43.3726,43.3408,43.3663,6100.0
2005-11-10 14:50:00,68.2,68.22,68.17,68.22,3400.0,43.3726,43.3854,43.3536,43.3854,3400.0
2005-11-10 14:55:00,68.22,68.31,68.22,68.3,7200.0,43.3854,43.4426,43.3854,43.4362,7200.0
2005-11-10 15:00:00,68.34,68.35,68.3,68.32,9500.0,43.4617,43.468,43.4362,43.449,9500.0
2005-11-10 15:05:00,68.34,68.34,68.3,68.3,5700.0,43.4617,43.4617,43.4362,43.4362,5700.0
2005-11-10 15:10:00,68.3,68.3,68.26,68.27,12600.0,43.4362,43.4362,43.4108,43.4172,12600.0
2005-11-10 15:15:00,68.28,68.3,68.25,68.27,1500.0,43.4235,43.4362,43.4044,43.4172,1500.0
2005-11-10 15:20:00,68.27,68.3,68.22,68.22,19300.0,43.4172,43.4362,43.3854,43.3854,19300.0
2005-11-10 15:25:00,68.24,68.27,68.22,68.27,3000.0,43.3981,43.4172,43.3854,43.4172,3000.0
2005-11-10 15:30:00,68.27,68.31,68.27,68.31,2300.0,43.4172,43.4426,43.4172,43.4426,2300.0
2005-11-10 15:35:00,68.3,68.32,68.28,68.28,9900.0,43.4362,43.449,43.4235,43.4235,9900.0
2005-11-10 15:40:00,68.28,68.3,68.21,68.29,7000.0,43.4235,43.4362,43.379,43.4299,7000.0
2005-11-10 15:45:00,68.26,68.26,68.16,68.16,5800.0,43.4108,43.4108,43.3472,43.3472,5800.0
2005-11-10 15:50:00,68.2,68.21,68.16,68.17,3400.0,43.3726,43.379,43.3472,43.3536,3400.0
2005-11-10 15:55:00,68.25,68.27,68.19,68.27,4700.0,43.4044,43.4172,43.3663,43.4172,4700.0
2005-11-10 16:00:00,68.26,68.3,68.26,68.3,500.0,43.4108,43.4362,43.4108,43.4362,500.0
2005-11-10 16:05:00,68.3,68.3,68.3,68.3,0.0,43.4362,43.4362,43.4362,43.4362,0.0
2005-11-10 16:10:00,68.3,68.3,68.3,68.3,0.0,43.4362,43.4362,43.4362,43.4362,0.0
2005-11-11 09:30:00,68.27,68.27,68.27,68.27,5800.0,43.4172,43.4172,43.4172,43.4172,5800.0
2005-11-11 09:35:00,68.25,68.25,68.25,68.25,5100.0,43.4044,43.4044,43.4044,43.4044,5100.0
2005-11-11 09:40:00,68.27,68.29,68.2,68.2,3000.0,43.4172,43.4299,43.3726,43.3726,3000.0
2005-11-11 09:45:00,68.2,68.2,68.2,68.2,100.0,43.3726,43.3726,43.3726,43.3726,100.0
2005-11-11 09:50:00,68.2,68.2,68.2,68.2,0.0,43.3726,43.3726,43.3726,43.3726,0.0
2005-11-11 09:55:00,68.22,68.22,68.19,68.19,1500.0,43.3854,43.3854,43.3663,43.3663,1500.0
2005-11-11 10:00:00,68.25,68.28,68.25,68.28,1700.0,43.4044,43.4235,43.4044,43.4235,1700.0
2005-11-11 10:05:00,68.21,68.26,68.21,68.21,1300.0,43.379,43.4108,43.379,43.379,1300.0
2005-11-11 10:10:00,68.21,68.21,68.21,68.21,0.0,43.379,43.379,43.379,43.379,0.0
2005-11-11 10:15:00,68.19,68.27,68.19,68.24,1500.0,43.3663,43.4172,43.3663,43.3981,1500.0
2005-11-11 10:20:00,68.26,68.26,68.24,68.24,5800.0,43.4108,43.4108,43.3981,43.3981,5800.0
2005-11-11 10:25:00,68.25,68.25,68.23,68.23,900.0,43.4044,43.4044,43.3917,43.3917,900.0
2005-11-11 10:30:00,68.25,68.27,68.25,68.26,700.0,43.4044,43.4172,43.4044,43.4108,700.0
2005-11-11 10:35:00,68.24,68.27,68.24,68.27,1200.0,43.3981,43.4172,43.3981,43.4172,1200.0
2005-11-11 10:40:00,68.22,68.23,68.21,68.23,400.0,43.3854,43.3917,43.379,43.3917,400.0
2005-11-11 10:45:00,68.24,68.24,68.24,68.24,600.0,43.3981,43.3981,43.3981,43.3981,600.0
2005-11-11 10:50:00,68.23,68.24,68.23,68.24,4200.0,43.3917,43.3981,43.3917,43.3981,4200.0
2005-11-11 10:55:00,68.24,68.24,68.23,68.23,200.0,43.3981,43.3981,43.3917,43.3917,200.0
2005-11-11 11:00:00,68.25,68.26,68.25,68.26,6000.0,43.4044,43.4108,43.4044,43.4108,6000.0
2005-11-11 11:05:00,68.25,68.25,68.22,68.22,500.0,43.4044,43.4044,43.3854,43.3854,500.0
2005-11-11 11:10:00,68.27,68.28,68.26,68.28,1700.0,43.4172,43.4235,43.4108,43.4235,1700.0
2005-11-11 11:15:00,68.23,68.27,68.22,68.27,12800.0,43.3917,43.4172,43.3854,43.4172,12800.0
2005-11-11 11:20:00,68.26,68.26,68.22,68.26,300.0,43.4108,43.4108,43.3854,43.4108,300.0
2005-11-11 11:25:00,68.26,68.26,68.26,68.26,100.0,43.4108,43.4108,43.4108,43.4108,100.0
2005-11-11 11:30:00,68.27,68.27,68.27,68.27,600.0,43.4172,43.4172,43.4172,43.4172,600.0
2005-11-11 11:35:00,68.23,68.23,68.23,68.23,700.0,43.3917,43.3917,43.3917,43.3917,700.0
2005-11-11 11:40:00,68.24,68.24,68.24,68.24,1700.0,43.3981,43.3981,43.3981,43.3981,1700.0
2005-11-11 11:45:00,68.23,68.23,68.23,68.23,100.0,43.3917,43.3917,43.3917,43.3917,100.0
2005-11-11 11:50:00,68.22,68.22,68.22,68.22,100.0,43.3854,43.3854,43.3854,43.3854,100.0
2005-11-11 11:55:00,68.23,68.23,68.21,68.23,1700.0,43.3917,43.3917,43.379,43.3917,1700.0
2005-11-11 12:00:00,68.21,68.21,68.2,68.2,14600.0,43.379,43.379,43.3726,43.3726,14600.0
2005-11-11 12:05:00,68.2,68.2,68.2,68.2,200.0,43.3726,43.3726,43.3726,43.3726,200.0
2005-11-11 12:10:00,68.29,68.3,68.23,68.23,11000.0,43.4299,43.4362,43.3917,43.3917,11000.0
2005-11-11 12:15:00,68.29,68.29,68.24,68.24,4900.0,43.4299,43.4299,43.3981,43.3981,4900.0
2005-11-11 12:20:00,68.24,68.24,68.24,68.24,0.0,43.3981,43.3981,43.3981,43.3981,0.0
2005-11-11 12:25:00,68.23,68.23,68.22,68.22,9900.0,43.3917,43.3917,43.3854,43.3854,9900.0
2005-11-11 12:30:00,68.28,68.29,68.28,68.29,300.0,43.4235,43.4299,43.4235,43.4299,300.0
2005-11-11 12:35:00,68.32,68.32,68.32,68.32,400.0,43.449,43.449,43.449,43.449,400.0
2005-11-11 12:40:00,68.25,68.26,68.24,68.24,9500.0,43.4044,43.4108,43.3981,43.3981,9500.0
2005-11-11 12:45:00,68.24,68.24,68.24,68.24,0.0,43.3981,43.3981,43.3981,43.3981,0.0
2005-11-11 12:50:00,68.24,68.24,68.24,68.24,0.0,43.3981,43.3981,43.3981,43.3981,0.0
2005-11-11 12:55:00,68.29,68.29,68.25,68.25,300.0,43.4299,43.4299,43.4044,43.4044,300.0
2005-11-11 13:00:00,68.23,68.23,68.23,68.23,1000.0,43.3917,43.3917,43.3917,43.3917,1000.0
2005-11-11 13:05:00,68.22,68.27,68.22,68.26,2600.0,43.3854,43.4172,43.3854,43.4108,2600.0
2005-11-11 13:10:00,68.26,68.31,68.24,68.31,4400.0,43.4108,43.4426,43.3981,43.4426,4400.0
2005-11-11 13:15:00,68.31,68.31,68.24,68.26,1500.0,43.4426,43.4426,43.3981,43.4108,1500.0
2005-11-11 13:20:00,68.3,68.3,68.23,68.23,2900.0,43.4362,43.4362,43.3917,43.3917,2900.0
2005-11-11 13:25:00,68.23,68.23,68.23,68.23,0.0,43.3917,43.3917,43.3917,43.3917,0.0
2005-11-11 13:30:00,68.27,68.3,68.25,68.3,5300.0,43.4172,43.4362,43.4044,43.4362,5300.0
2005-11-11 13:35:00,68.3,68.3,68.3,68.3,0.0,43.4362,43.4362,43.4362,43.4362,0.0
2005-11-11 13:40:00,68.29,68.32,68.29,68.32,500.0,43.4299,43.449,43.4299,43.449,500.0
2005-11-11 13:45:00,68.29,68.32,68.24,68.32,1600.0,43.4299,43.449,43.3981,43.449,1600.0
2005-11-11 13:50:00,68.25,68.25,68.25,68.25,100.0,43.4044,43.4044,43.4044,43.4044,100.0
2005-11-11 13:55:00,68.3,68.3,68.3,68.3,200.0,43.4362,43.4362,43.4362,43.4362,200.0
2005-11-11 14:00:00,68.3,68.32,68.27,68.32,22100.0,43.4362,43.449,43.4172,43.449,22100.0
2005-11-11 14:05:00,68.31,68.34,68.31,68.34,1800.0,43.4426,43.4617,43.4426,43.4617,1800.0
2005-11-11 14:10:00,68.35,68.37,68.3,68.33,6100.0,43.468,43.4808,43.4362,43.4553,6100.0
2005-11-11 14:15:00,68.36,68.36,68.32,68.36,1700.0,43.4744,43.4744,43.449,43.4744,1700.0
2005-11-11 14:20:00,68.28,68.34,68.28,68.34,4000.0,43.4235,43.4617,43.4235,43.4617,4000.0
2005-11-11 14:25:00,68.34,68.35,68.32,68.32,27000.0,43.4617,43.468,43.449,43.449,27000.0
2005-11-11 14:30:00,68.33,68.37,68.33,68.37,1000.0,43.4553,43.4808,43.4553,43.4808,1000.0
2005-11-11 14:35:00,68.38,68.43,68.38,68.43,48100.0,43.4871,43.5189,43.4871,43.5189,48100.0
2005-11-11 14:40:00,68.42,68.43,68.33,68.33,11800.0,43.5125,43.5189,43.4553,43.4553,11800.0
2005-11-11 14:45:00,68.41,68.42,68.4,68.41,10000.0,43.5062,43.5125,43.4998,43.5062,10000.0
2005-11-11 14:50:00,68.35,68.43,68.35,68.43,900.0,43.468,43.5189,43.468,43.5189,900.0
2005-11-11 14:55:00,68.36,68.44,68.36,68.44,10400.0,43.4744,43.5253,43.4744,43.5253,10400.0
2005-11-11 15:00:00,68.43,68.44,68.42,68.44,1600.0,43.5189,43.5253,43.5125,43.5253,1600.0
2005-11-11 15:05:00,68.42,68.46,68.41,68.41,6300.0,43.5125,43.538,43.5062,43.5062,6300.0
2005-11-11 15:10:00,68.36,68.46,68.36,68.46,700.0,43.4744,43.538,43.4744,43.538,700.0
2005-11-11 15:15:00,68.46,68.46,68.46,68.46,100.0,43.538,43.538,43.538,43.538,100.0
2005-11-11 15:20:00,68.4,68.47,68.4,68.41,3600.0,43.4998,43.5443,43.4998,43.5062,3600.0
2005-11-11 15:25:00,68.42,68.48,68.41,68.48,600.0,43.5125,43.5507,43.5062,43.5507,600.0
2005-11-11 15:30:00,68.44,68.45,68.41,68.45,1400.0,43.5253,43.5316,43.5062,43.5316,1400.0
2005-11-11 15:35:00,68.46,68.51,68.46,68.5,1400.0,43.538,43.5698,43.538,43.5634,1400.0
2005-11-11 15:40:00,68.54,68.56,68.53,68.54,6000.0,43.5889,43.6016,43.5825,43.5889,6000.0
2005-11-11 15:45:00,68.55,68.59,68.51,68.51,4100.0,43.5952,43.6207,43.5698,43.5698,4100.0
2005-11-11 15:50:00,68.52,68.52,68.43,68.46,11700.0,43.5761,43.5761,43.5189,43.538,11700.0
2005-11-11 15:55:00,68.45,68.51,68.42,68.51,3300.0,43.5316,43.5698,43.5125,43.5698,3300.0
2005-11-11 16:00:00,68.51,68.51,68.51,68.51,0.0,43.5698,43.5698,43.5698,43.5698,0.0
2005-11-11 16:05:00,68.51,68.51,68.51,68.51,0.0,43.5698,43.5698,43.5698,43.5698,0.0
2005-11-11 16:10:00,68.51,68.51,68.51,68.51,0.0,43.5698,43.5698,43.5698,43.5698,0.0
2005-11-14 09:30:00,68.55,68.55,68.52,68.53,9500.0,43.5952,43.5952,43.5761,43.5825,9500.0
2005-11-14 09:35:00,68.55,68.55,68.4,68.53,3800.0,43.5952,43.5952,43.4998,43.5825,3800.0
2005-11-14 09:40:00,68.52,68.53,68.44,68.44,1300.0,43.5761,43.5825,43.5253,43.5253,1300.0
2005-11-14 09:45:00,68.51,68.54,68.46,68.54,1900.0,43.5698,43.5889,43.538,43.5889,1900.0
2005-11-14 09:50:00,68.53,68.53,68.49,68.49,4300.0,43.5825,43.5825,43.5571,43.5571,4300.0
2005-11-14 09:55:00,68.48,68.48,68.42,68.47,1700.0,43.5507,43.5507,43.5125,43.5443,1700.0
2005-11-14 10:00:00,68.46,68.5,68.46,68.46,5900.0,43.538,43.5634,43.538,43.538,5900.0
2005-11-14 10:05:00,68.46,68.51,68.46,68.51,1900.0,43.538,43.5698,43.538,43.5698,1900.0
2005-11-14 10:10:00,68.5,68.54,68.5,68.54,4200.0,43.5634,43.5889,43.5634,43.5889,4200.0
2005-11-14 10:15:00,68.6,68.61,68.53,68.53,3100.0,43.627,43.6334,43.5825,43.5825,3100.0
2005-11-14 10:20:00,68.57,68.6,68.51,68.56,16500.0,43.6079,43.627,43.5698,43.6016,16500.0
2005-11-14 10:25:00,68.51,68.51,68.47,68.48,6600.0,43.5698,43.5698,43.5443,43.5507,6600.0
2005-11-14 10:30:00,68.5,68.53,68.5,68.51,6600.0,43.5634,43.5825,43.5634,43.5698,6600.0
2005-11-14 10:35:00,68.51,68.52,68.51,68.51,400.0,43.5698,43.5761,43.5698,43.5698,400.0
2005-11-14 10:40:00,68.54,68.54,68.51,68.54,2200.0,43.5889,43.5889,43.5698,43.5889,2200.0
2005-11-14 10:45:00,68.51,68.52,68.51,68.52,800.0,43.5698,43.5761,43.5698,43.5761,800.0
2005-11-14 10:50:00,68.53,68.53,68.45,68.45,5900.0,43.5825,43.5825,43.5316,43.5316,5900.0
2005-11-14 10:55:00,68.47,68.49,68.45,68.49,2900.0,43.5443,43.5571,43.5316,43.5571,2900.0
2005-11-14 11:00:00,68.47,68.5,68.47,68.5,5600.0,43.5443,43.5634,43.5443,43.5634,5600.0
2005-11-14 11:05:00,68.5,68.5,68.48,68.48,2900.0,43.5634,43.5634,43.5507,43.5507,2900.0
2005-11-14 11:10:00,68.45,68.46,68.44,68.46,3900.0,43.5316,43.538,43.5253,43.538,3900.0
2005-11-14 11:15:00,68.49,68.5,68.48,68.5,12200.0,43.5571,43.5634,43.5507,43.5634,12200.0
2005-11-14 11:20:00,68.5,68.52,68.5,68.51,3800.0,43.5634,43.5761,43.5634,43.5698,3800.0
2005-11-14 11:25:00,68.51,68.51,68.46,68.51,5500.0,43.5698,43.5698,43.538,43.5698,5500.0
2005-11-14 11:30:00,68.5,68.5,68.46,68.46,13700.0,43.5634,43.5634,43.538,43.538,13700.0
2005-11-14 11:35:00,68.45,68.47,68.4,68.41,7700.0,43.5316,43.5443,43.4998,43.5062,7700.0
2005-11-14 11:40:00,68.4,68.43,68.4,68.43,4000.0,43.4998,43.5189,43.4998,43.5189,4000.0
2005-11-14 11:45:00,68.41,68.41,68.31,68.35,2100.0,43.5062,43.5062,43.4426,43.468,2100.0
2005-11-14 11:50:00,68.35,68.38,68.33,68.35,900.0,43.468,43.4871,43.4553,43.468,900.0
2005-11-14 11:55:00,68.35,68.39,68.33,68.39,4900.0,43.468,43.4935,43.4553,43.4935,4900.0
2005-11-14 12:00:00,68.36,68.42,68.36,68.38,3200.0,43.4744,43.5125,43.4744,43.4871,3200.0
2005-11-14 12:05:00,68.37,68.4,68.37,68.39,3500.0,43.4808,43.4998,43.4808,43.4935,3500.0
2005-11-14 12:10:00,68.38,68.39,68.33,68.33,500.0,43.4871,43.4935,43.4553,43.4553,500.0
2005-11-14 12:15:00,68.38,68.4,68.37,68.4,2800.0,43.4871,43.4998,43.4808,43.4998,2800.0
2005-11-14 12:20:00,68.39,68.42,68.37,68.38,1000.0,43.4935,43.5125,43.4808,43.4871,1000.0
2005-11-14 12:25:00,68.38,68.44,68.37,68.44,900.0,43.4871,43.5253,43.4808,43.5253,900.0
2005-11-14 12:30:00,68.44,68.45,68.36,68.38,17600.0,43.5253,43.5316,43.4744,43.4871,17600.0
2005-11-14 12:35:00,68.38,68.38,68.38,68.38,0.0,43.4871,43.4871,43.4871,43.4871,0.0
2005-11-14 12:40:00,68.4,68.46,68.4,68.46,1400.0,43.4998,43.538,43.4998,43.538,1400.0
2005-11-14 12:45:00,68.46,68.46,68.39,68.39,9700.0,43.538,43.538,43.4935,43.4935,9700.0
2005-11-14 12:50:00,68.44,68.45,68.39,68.45,6100.0,43.5253,43.5316,43.4935,43.5316,6100.0
2005-11-14 12:55:00,68.45,68.45,68.4,68.4,2900.0,43.5316,43.5316,43.4998,43.4998,2900.0
2005-11-14 13:00:00,68.35,68.36,68.34,68.34,4100.0,43.468,43.4744,43.4617,43.4617,4100.0
2005-11-14 13:05:00,68.34,68.34,68.34,68.34,0.0,43.4617,43.4617,43.4617,43.4617,0.0
2005-11-14 13:10:00,68.35,68.36,68.32,68.33,3500.0,43.468,43.4744,43.449,43.4553,3500.0
2005-11-14 13:15:00,68.37,68.41,68.32,68.32,11800.0,43.4808,43.5062,43.449,43.449,11800.0
2005-11-14 13:20:00,68.4,68.4,68.3,68.31,11300.0,43.4998,43.4998,43.4362,43.4426,11300.0
2005-11-14 13:25:00,68.36,68.36,68.35,68.35,900.0,43.4744,43.4744,43.468,43.468,900.0
2005-11-14 13:30:00,68.32,68.38,68.3,68.35,6300.0,43.449,43.4871,43.4362,43.468,6300.0
2005-11-14 13:35:00,68.34,68.35,68.33,68.35,3200.0,43.4617,43.468,43.4553,43.468,3200.0
2005-11-14 13:40:00,68.37,68.4,68.36,68.4,11900.0,43.4808,43.4998,43.4744,43.4998,11900.0
2005-11-14 13:45:00,68.41,68.43,68.37,68.42,10700.0,43.5062,43.5189,43.4808,43.5125,10700.0
2005-11-14 13:50:00,68.42,68.44,68.39,68.44,4900.0,43.5125,43.5253,43.4935,43.5253,4900.0
2005-11-14 13:55:00,68.43,68.46,68.43,68.45,17000.0,43.5189,43.538,43.5189,43.5316,17000.0
2005-11-14 14:00:00,68.48,68.5,68.46,68.46,14900.0,43.5507,43.5634,43.538,43.538,14900.0
2005-11-14 14:05:00,68.49,68.49,68.45,68.46,600.0,43.5571,43.5571,43.5316,43.538,600.0
2005-11-14 14:10:00,68.4,68.46,68.39,68.41,44900.0,43.4998,43.538,43.4935,43.5062,44900.0
2005-11-14 14:15:00,68.4,68.41,68.4,68.41,2900.0,43.4998,43.5062,43.4998,43.5062,2900.0
2005-11-14 14:20:00,68.36,68.41,68.36,68.41,400.0,43.4744,43.5062,43.4744,43.5062,400.0
2005-11-14 14:25:00,68.41,68.43,68.36,68.43,14200.0,43.5062,43.5189,43.4744,43.5189,14200.0
2005-11-14 14:30:00,68.43,68.45,68.4,68.44,16400.0,43.5189,43.5316,43.4998,43.5253,16400.0
2005-11-14 14:35:00,68.45,68.47,68.4,68.43,17200.0,43.5316,43.5443,43.4998,43.5189,17200.0
2005-11-14 14:40:00,68.38,68.42,68.37,68.42,1600.0,43.4871,43.5125,43.4808,43.5125,1600.0
2005-11-14 14:45:00,68.41,68.41,68.38,68.41,700.0,43.5062,43.5062,43.4871,43.5062,700.0
2005-11-14 14:50:00,68.4,68.43,68.38,68.43,1000.0,43.4998,43.5189,43.4871,43.5189,1000.0
2005-11-14 14:55:00,68.43,68.43,68.37,68.42,6900.0,43.5189,43.5189,43.4808,43.5125,6900.0
2005-11-14 15:00:00,68.42,68.42,68.35,68.42,12600.0,43.5125,43.5125,43.468,43.5125,12600.0
2005-11-14 15:05:00,68.41,68.44,68.4,68.4,3800.0,43.5062,43.5253,43.4998,43.4998,3800.0
2005-11-14 15:10:00,68.42,68.42,68.31,68.34,14500.0,43.5125,43.5125,43.4426,43.4617,14500.0
2005-11-14 15:15:00,68.35,68.4,68.35,68.39,12100.0,43.468,43.4998,43.468,43.4935,12100.0
2005-11-14 15:20:00,68.4,68.4,68.31,68.4,44400.0,43.4998,43.4998,43.4426,43.4998,44400.0
2005-11-14 15:25:00,68.39,68.42,68.36,68.36,15500.0,43.4935,43.5125,43.4744,43.4744,15500.0
2005-11-14 15:30:00,68.38,68.45,68.37,68.44,7700.0,43.4871,43.5316,43.4808,43.5253,7700.0
2005-11-14 15:35:00,68.4,68.49,68.39,68.49,5000.0,43.4998,43.5571,43.4935,43.5571,5000.0
2005-11-14 15:40:00,68.47,68.48,68.38,68.38,900.0,43.5443,43.5507,43.4871,43.4871,900.0
2005-11-14 15:45:00,68.4,68.48,68.4,68.48,8700.0,43.4998,43.5507,43.4998,43.5507,8700.0
2005-11-14 15:50:00,68.48,68.48,68.43,68.45,4500.0,43.5507,43.5507,43.5189,43.5316,4500.0
2005-11-14 15:55:00,68.42,68.49,68.37,68.49,1700.0,43.5125,43.5571,43.4808,43.5571,1700.0
2005-11-14 16:00:00,68.48,68.48,68.48,68.48,200.0,43.5507,43.5507,43.5507,43.5507,200.0
2005-11-14 16:05:00,68.49,68.49,68.49,68.49,4100.0,43.5571,43.5571,43.5571,43.5571,4100.0
2005-11-14 16:10:00,68.57,68.57,68.57,68.57,300.0,43.6079,43.6079,43.6079,43.6079,300.0
2005-11-15 09:30:00,68.42,68.42,68.42,68.42,18700.0,43.5125,43.5125,43.5125,43.5125,18700.0
2005-11-15 09:35:00,68.38,68.39,68.34,68.34,1000.0,43.4871,43.4935,43.4617,43.4617,1000.0
2005-11-15 09:40:00,68.28,68.33,68.28,68.32,3600.0,43.4235,43.4553,43.4235,43.449,3600.0
2005-11-15 09:45:00,68.31,68.31,68.2,68.27,1100.0,43.4426,43.4426,43.3726,43.4172,1100.0
2005-11-15 09:50:00,68.26,68.26,68.17,68.17,3600.0,43.4108,43.4108,43.3536,43.3536,3600.0
2005-11-15 09:55:00,68.3,68.3,68.2,68.26,6200.0,43.4362,43.4362,43.3726,43.4108,6200.0
2005-11-15 10:00:00,68.2,68.27,68.2,68.27,1200.0,43.3726,43.4172,43.3726,43.4172,1200.0
2005-11-15 10:05:00,68.27,68.3,68.2,68.3,1700.0,43.4172,43.4362,43.3726,43.4362,1700.0
2005-11-15 10:10:00,68.28,68.3,68.26,68.27,2300.0,43.4235,43.4362,43.4108,43.4172,2300.0
2005-11-15 10:15:00,68.21,68.27,68.2,68.22,1900.0,43.379,43.4172,43.3726,43.3854,1900.0
2005-11-15 10:20:00,68.27,68.34,68.24,68.3,1800.0,43.4172,43.4617,43.3981,43.4362,1800.0
2005-11-15 10:25:00,68.31,68.33,68.3,68.31,1900.0,43.4426,43.4553,43.4362,43.4426,1900.0
2005-11-15 10:30:00,68.29,68.36,68.25,68.36,3400.0,43.4299,43.4744,43.4044,43.4744,3400.0
2005-11-15 10:35:00,68.38,68.38,68.34,68.37,6300.0,43.4871,43.4871,43.4617,43.4808,6300.0
2005-11-15 10:40:00,68.32,68.39,68.32,68.39,3900.0,43.449,43.4935,43.449,43.4935,3900.0
2005-11-15 10:45:00,68.33,68.45,68.33,68.45,6700.0,43.4553,43.5316,43.4553,43.5316,6700.0
2005-11-15 10:50:00,68.43,68.53,68.43,68.5,4700.0,43.5189,43.5825,43.5189,43.5634,4700.0
2005-11-15 10:55:00,68.54,68.54,68.54,68.54,100.0,43.5889,43.5889,43.5889,43.5889,100.0
2005-11-15 11:00:00,68.46,68.5,68.46,68.46,5900.0,43.538,43.5634,43.538,43.538,5900.0
2005-11-15 11:05:00,68.43,68.5,68.43,68.47,8700.0,43.5189,43.5634,43.5189,43.5443,8700.0
2005-11-15 11:10:00,68.42,68.46,68.4,68.45,4100.0,43.5125,43.538,43.4998,43.5316,4100.0
2005-11-15 11:15:00,68.46,68.47,68.45,68.45,2300.0,43.538,43.5443,43.5316,43.5316,2300.0
2005-11-15 11:20:00,68.44,68.48,68.44,68.47,700.0,43.5253,43.5507,43.5253,43.5443,700.0
2005-11-15 11:25:00,68.49,68.51,68.49,68.51,2600.0,43.5571,43.5698,43.5571,43.5698,2600.0
2005-11-15 11:30:00,68.5,68.52,68.48,68.5,5200.0,43.5634,43.5761,43.5507,43.5634,5200.0
2005-11-15 11:35:00,68.49,68.51,68.48,68.51,3000.0,43.5571,43.5698,43.5507,43.5698,3000.0
2005-11-15 11:40:00,68.5,68.5,68.46,68.49,1700.0,43.5634,43.5634,43.538,43.5571,1700.0
2005-11-15 11:45:00,68.52,68.52,68.46,68.48,6500.0,43.5761,43.5761,43.538,43.5507,6500.0
2005-11-15 11:50:00,68.51,68.51,68.48,68.49,3900.0,43.5698,43.5698,43.5507,43.5571,3900.0
2005-11-15 11:55:00,68.5,68.58,68.5,68.58,3700.0,43.5634,43.6143,43.5634,43.6143,3700.0
2005-11-15 12:00:00,68.56,68.62,68.55,68.55,6100.0,43.6016,43.6397,43.5952,43.5952,6100.0
2005-11-15 12:05:00,68.57,68.59,68.54,68.59,12000.0,43.6079,43.6207,43.5889,43.6207,12000.0
2005-11-15 12:10:00,68.58,68.6,68.55,68.6,4900.0,43.6143,43.627,43.5952,43.627,4900.0
2005-11-15 12:15:00,68.63,68.66,68.63,68.65,5600.0,43.6461,43.6652,43.6461,43.6588,5600.0
2005-11-15 12:20:00,68.65,68.65,68.56,68.56,2300.0,43.6588,43.6588,43.6016,43.6016,2300.0
2005-11-15 12:25:00,68.61,68.61,68.59,68.59,3900.0,43.6334,43.6334,43.6207,43.6207,3900.0
2005-11-15 12:30:00,68.62,68.64,68.58,68.58,4800.0,43.6397,43.6525,43.6143,43.6143,4800.0
2005-11-15 12:35:00,68.58,68.63,68.55,68.63,3200.0,43.6143,43.6461,43.5952,43.6461,3200.0
2005-11-15 12:40:00,68.61,68.61,68.54,68.57,9900.0,43.6334,43.6334,43.5889,43.6079,9900.0
2005-11-15 12:45:00,68.59,68.61,68.57,68.57,2300.0,43.6207,43.6334,43.6079,43.6079,2300.0
2005-11-15 12:50:00,68.57,68.63,68.55,68.55,3900.0,43.6079,43.6461,43.5952,43.5952,3900.0
2005-11-15 12:55:00,68.6,68.63,68.6,68.61,1600.0,43.627,43.6461,43.627,43.6334,1600.0
2005-11-15 13:00:00,68.6,68.64,68.56,68.58,16600.0,43.627,43.6525,43.6016,43.6143,16600.0
2005-11-15 13:05:00,68.55,68.55,68.55,68.55,400.0,43.5952,43.5952,43.5952,43.5952,400.0
2005-11-15 13:10:00,68.54,68.55,68.52,68.52,3900.0,43.5889,43.5952,43.5761,43.5761,3900.0
2005-11-15 13:15:00,68.55,68.55,68.52,68.52,1400.0,43.5952,43.5952,43.5761,43.5761,1400.0
2005-11-15 13:20:00,68.58,68.58,68.53,68.53,600.0,43.6143,43.6143,43.5825,43.5825,600.0
2005-11-15 13:25:00,68.56,68.56,68.49,68.49,3100.0,43.6016,43.6016,43.5571,43.5571,3100.0
2005-11-15 13:30:00,68.48,68.52,68.48,68.51,1100.0,43.5507,43.5761,43.5507,43.5698,1100.0
2005-11-15 13:35:00,68.5,68.52,68.47,68.52,5500.0,43.5634,43.5761,43.5443,43.5761,5500.0
2005-11-15 13:40:00,68.45,68.45,68.38,68.41,1400.0,43.5316,43.5316,43.4871,43.5062,1400.0
2005-11-15 13:45:00,68.4,68.4,68.37,68.38,15000.0,43.4998,43.4998,43.4808,43.4871,15000.0
2005-11-15 13:50:00,68.37,68.42,68.37,68.38,12700.0,43.4808,43.5125,43.4808,43.4871,12700.0
2005-11-15 13:55:00,68.36,68.37,68.3,68.3,5500.0,43.4744,43.4808,43.4362,43.4362,5500.0
2005-11-15 14:00:00,68.27,68.31,68.25,68.26,5700.0,43.4172,43.4426,43.4044,43.4108,5700.0
2005-11-15 14:05:00,68.26,68.3,68.22,68.22,2300.0,43.4108,43.4362,43.3854,43.3854,2300.0
2005-11-15 14:10:00,68.2,68.21,68.1,68.1,2000.0,43.3726,43.379,43.309,43.309,2000.0
2005-11-15 14:15:00,68.09,68.13,68.06,68.09,6000.0,43.3027,43.3281,43.2836,43.3027,6000.0
2005-11-15 14:20:00,68.14,68.17,68.11,68.11,1400.0,43.3345,43.3536,43.3154,43.3154,1400.0
2005-11-15 14:25:00,68.16,68.18,68.15,68.15,3500.0,43.3472,43.3599,43.3408,43.3408,3500.0
2005-11-15 14:30:00,68.1,68.14,68.07,68.07,1000.0,43.309,43.3345,43.29,43.29,1000.0
2005-11-15 14:35:00,68.09,68.15,68.09,68.15,5500.0,43.3027,43.3408,43.3027,43.3408,5500.0
2005-11-15 14:40:00,68.12,68.15,68.1,68.11,3900.0,43.3218,43.3408,43.309,43.3154,3900.0
2005-11-15 14:45:00,68.1,68.17,68.09,68.16,3000.0,43.309,43.3536,43.3027,43.3472,3000.0
2005-11-15 14:50:00,68.13,68.15,68.02,68.03,2000.0,43.3281,43.3408,43.2582,43.2645,2000.0
2005-11-15 14:55:00,68.03,68.04,68.0,68.01,7900.0,43.2645,43.2709,43.2454,43.2518,7900.0
2005-11-15 15:00:00,67.94,68.0,67.92,67.95,5700.0,43.2073,43.2454,43.1946,43.2136,5700.0
2005-11-15 15:05:00,67.95,68.0,67.92,67.92,3300.0,43.2136,43.2454,43.1946,43.1946,3300.0
2005-11-15 15:10:00,68.0,68.03,67.94,68.03,11200.0,43.2454,43.2645,43.2073,43.2645,11200.0
2005-11-15 15:15:00,68.05,68.05,67.94,68.04,9500.0,43.2772,43.2772,43.2073,43.2709,9500.0
2005-11-15 15:20:00,68.0,68.04,67.97,68.01,9200.0,43.2454,43.2709,43.2264,43.2518,9200.0
2005-11-15 15:25:00,68.1,68.12,67.98,68.03,9600.0,43.309,43.3218,43.2327,43.2645,9600.0
2005-11-15 15:30:00,67.98,68.13,67.98,68.13,12000.0,43.2327,43.3281,43.2327,43.3281,12000.0
2005-11-15 15:35:00,68.08,68.09,68.02,68.02,10300.0,43.2963,43.3027,43.2582,43.2582,10300.0
2005-11-15 15:40:00,68.1,68.1,68.01,68.09,3300.0,43.309,43.309,43.2518,43.3027,3300.0
2005-11-15 15:45:00,68.05,68.1,68.0,68.01,6300.0,43.2772,43.309,43.2454,43.2518,6300.0
2005-11-15 15:50:00,67.99,68.08,67.96,68.05,5900.0,43.2391,43.2963,43.22,43.2772,5900.0
2005-11-15 15:55:00,68.04,68.08,67.96,68.08,4000.0,43.2709,43.2963,43.22,43.2963,4000.0
2005-11-15 16:00:00,68.08,68.08,68.08,68.08,0.0,43.2963,43.2963,43.2963,43.2963,0.0
2005-11-15 16:05:00,68.08,68.08,68.08,68.08,0.0,43.2963,43.2963,43.2963,43.2963,0.0
2005-11-15 16:10:00,68.05,68.05,68.05,68.05,600.0,43.2772,43.2772,43.2772,43.2772,600.0
2005-11-16 09:30:00,68.23,68.28,68.23,68.23,13300.0,43.3917,43.4235,43.3917,43.3917,13300.0
2005-11-16 09:35:00,68.29,68.29,68.24,68.25,6800.0,43.4299,43.4299,43.3981,43.4044,6800.0
2005-11-16 09:40:00,68.22,68.22,68.13,68.2,8000.0,43.3854,43.3854,43.3281,43.3726,8000.0
2005-11-16 09:45:00,68.1,68.14,68.1,68.12,5400.0,43.309,43.3345,43.309,43.3218,5400.0
2005-11-16 09:50:00,68.14,68.16,68.13,68.13,1900.0,43.3345,43.3472,43.3281,43.3281,1900.0
2005-11-16 09:55:00,68.14,68.14,68.1,68.1,1700.0,43.3345,43.3345,43.309,43.309,1700.0
2005-11-16 10:00:00,68.07,68.07,68.06,68.06,6300.0,43.29,43.29,43.2836,43.2836,6300.0
2005-11-16 10:05:00,68.06,68.07,68.03,68.06,13700.0,43.2836,43.29,43.2645,43.2836,13700.0
2005-11-16 10:10:00,68.06,68.06,68.03,68.03,2000.0,43.2836,43.2836,43.2645,43.2645,2000.0
2005-11-16 10:15:00,67.97,67.97,67.95,67.95,1800.0,43.2264,43.2264,43.2136,43.2136,1800.0
2005-11-16 10:20:00,67.98,68.01,67.97,68.0,9600.0,43.2327,43.2518,43.2264,43.2454,9600.0
2005-11-16 10:25:00,68.0,68.0,67.93,67.94,10100.0,43.2454,43.2454,43.2009,43.2073,10100.0
2005-11-16 10:30:00,67.92,68.03,67.92,68.03,13900.0,43.1946,43.2645,43.1946,43.2645,13900.0
2005-11-16 10:35:00,68.05,68.05,67.99,67.99,2400.0,43.2772,43.2772,43.2391,43.2391,2400.0
2005-11-16 10:40:00,67.99,68.0,67.99,68.0,200.0,43.2391,43.2454,43.2391,43.2454,200.0
2005-11-16 10:45:00,67.99,68.03,67.97,68.03,4500.0,43.2391,43.2645,43.2264,43.2645,4500.0
2005-11-16 10:50:00,68.02,68.03,68.0,68.0,1400.0,43.2582,43.2645,43.2454,43.2454,1400.0
2005-11-16 10:55:00,68.04,68.04,68.04,68.04,2800.0,43.2709,43.2709,43.2709,43.2709,2800.0
2005-11-16 11:00:00,68.06,68.06,67.97,68.02,7600.0,43.2836,43.2836,43.2264,43.2582,7600.0
2005-11-16 11:05:00,67.96,67.96,67.93,67.93,20000.0,43.22,43.22,43.2009,43.2009,20000.0
2005-11-16 11:10:00,67.93,68.01,67.93,67.98,6600.0,43.2009,43.2518,43.2009,43.2327,6600.0
2005-11-16 11:15:00,68.04,68.06,68.04,68.06,1200.0,43.2709,43.2836,43.2709,43.2836,1200.0
2005-11-16 11:20:00,68.04,68.07,68.04,68.05,3100.0,43.2709,43.29,43.2709,43.2772,3100.0
2005-11-16 11:25:00,68.05,68.05,68.01,68.02,4000.0,43.2772,43.2772,43.2518,43.2582,4000.0
2005-11-16 11:30:00,68.05,68.07,68.05,68.05,3700.0,43.2772,43.29,43.2772,43.2772,3700.0
2005-11-16 11:35:00,68.04,68.05,68.01,68.05,500.0,43.2709,43.2772,43.2518,43.2772,500.0
2005-11-16 11:40:00,68.03,68.09,68.03,68.08,5700.0,43.2645,43.3027,43.2645,43.2963,5700.0
2005-11-16 11:45:00,68.1,68.14,68.09,68.1,5900.0,43.309,43.3345,43.3027,43.309,5900.0
2005-11-16 11:50:00,68.09,68.15,68.09,68.15,12000.0,43.3027,43.3408,43.3027,43.3408,12000.0
2005-11-16 11:55:00,68.14,68.14,68.12,68.12,3700.0,43.3345,43.3345,43.3218,43.3218,3700.0
2005-11-16 12:00:00,68.14,68.14,68.11,68.12,2200.0,43.3345,43.3345,43.3154,43.3218,2200.0
2005-11-16 12:05:00,68.14,68.14,68.11,68.13,14200.0,43.3345,43.3345,43.3154,43.3281,14200.0
2005-11-16 12:10:00,68.11,68.18,68.11,68.18,4400.0,43.3154,43.3599,43.3154,43.3599,4400.0
2005-11-16 12:15:00,68.16,68.18,68.13,68.13,9800.0,43.3472,43.3599,43.3281,43.3281,9800.0
2005-11-16 12:20:00,68.13,68.15,68.12,68.13,1100.0,43.3281,43.3408,43.3218,43.3281,1100.0
2005-11-16 12:25:00,68.11,68.11,68.11,68.11,2100.0,43.3154,43.3154,43.3154,43.3154,2100.0
2005-11-16 12:30:00,68.1,68.12,68.09,68.1,5000.0,43.309,43.3218,43.3027,43.309,5000.0
2005-11-16 12:35:00,68.08,68.11,68.08,68.11,1400.0,43.2963,43.3154,43.2963,43.3154,1400.0
2005-11-16 12:40:00,68.1,68.11,68.08,68.11,1600.0,43.309,43.3154,43.2963,43.3154,1600.0
2005-11-16 12:45:00,68.11,68.11,68.07,68.1,2800.0,43.3154,43.3154,43.29,43.309,2800.0
2005-11-16 12:50:00,68.1,68.1,68.07,68.07,1400.0,43.309,43.309,43.29,43.29,1400.0
2005-11-16 12:55:00,68.06,68.07,68.05,68.07,2400.0,43.2836,43.29,43.2772,43.29,2400.0
2005-11-16 13:00:00,68.03,68.04,67.98,67.98,4400.0,43.2645,43.2709,43.2327,43.2327,4400.0
2005-11-16 13:05:00,67.98,67.98,67.93,67.93,600.0,43.2327,43.2327,43.2009,43.2009,600.0
2005-11-16 13:10:00,67.94,67.95,67.94,67.95,300.0,43.2073,43.2136,43.2073,43.2136,300.0
2005-11-16 13:15:00,67.99,67.99,67.95,67.95,1300.0,43.2391,43.2391,43.2136,43.2136,1300.0
2005-11-16 13:20:00,67.95,67.99,67.94,67.97,2500.0,43.2136,43.2391,43.2073,43.2264,2500.0
2005-11-16 13:25:00,67.98,67.99,67.98,67.99,1600.0,43.2327,43.2391,43.2327,43.2391,1600.0
2005-11-16 13:30:00,68.04,68.04,67.97,67.97,3700.0,43.2709,43.2709,43.2264,43.2264,3700.0
2005-11-16 13:35:00,67.97,68.0,67.97,68.0,300.0,43.2264,43.2454,43.2264,43.2454,300.0
2005-11-16 13:40:00,67.97,68.04,67.97,67.97,1600.0,43.2264,43.2709,43.2264,43.2264,1600.0
2005-11-16 13:45:00,68.03,68.03,68.03,68.03,6100.0,43.2645,43.2645,43.2645,43.2645,6100.0
2005-11-16 13:50:00,67.99,68.09,67.99,68.03,2100.0,43.2391,43.3027,43.2391,43.2645,2100.0
2005-11-16 13:55:00,68.07,68.07,67.98,67.98,2800.0,43.29,43.29,43.2327,43.2327,2800.0
2005-11-16 14:00:00,68.04,68.04,68.04,68.04,400.0,43.2709,43.2709,43.2709,43.2709,400.0
2005-11-16 14:05:00,67.99,68.01,67.95,68.01,1800.0,43.2391,43.2518,43.2136,43.2518,1800.0
2005-11-16 14:10:00,68.0,68.05,68.0,68.02,64100.0,43.2454,43.2772,43.2454,43.2582,64100.0
2005-11-16 14:15:00,68.02,68.02,67.97,68.01,3100.0,43.2582,43.2582,43.2264,43.2518,3100.0
2005-11-16 14:20:00,68.03,68.09,68.02,68.02,5000.0,43.2645,43.3027,43.2582,43.2582,5000.0
2005-11-16 14:25:00,68.05,68.1,68.05,68.08,4400.0,43.2772,43.309,43.2772,43.2963,4400.0
2005-11-16 14:30:00,68.08,68.08,68.01,68.06,14200.0,43.2963,43.2963,43.2518,43.2836,14200.0
2005-11-16 14:35:00,68.01,68.01,67.94,67.95,3600.0,43.2518,43.2518,43.2073,43.2136,3600.0
2005-11-16 14:40:00,67.95,68.02,67.94,67.99,8300.0,43.2136,43.2582,43.2073,43.2391,8300.0
2005-11-16 14:45:00,67.97,68.03,67.97,68.01,1600.0,43.2264,43.2645,43.2264,43.2518,1600.0
2005-11-16 14:50:00,68.05,68.07,68.03,68.06,16400.0,43.2772,43.29,43.2645,43.2836,16400.0
2005-11-16 14:55:00,68.06,68.11,68.04,68.11,2400.0,43.2836,43.3154,43.2709,43.3154,2400.0
2005-11-16 15:00:00,68.12,68.17,68.12,68.15,4000.0,43.3218,43.3536,43.3218,43.3408,4000.0
2005-11-16 15:05:00,68.1,68.1,68.02,68.06,8500.0,43.309,43.309,43.2582,43.2836,8500.0
2005-11-16 15:10:00,68.04,68.08,68.0,68.06,5800.0,43.2709,43.2963,43.2454,43.2836,5800.0
2005-11-16 15:15:00,68.06,68.13,68.04,68.13,59200.0,43.2836,43.3281,43.2709,43.3281,59200.0
2005-11-16 15:20:00,68.16,68.16,68.1,68.14,11200.0,43.3472,43.3472,43.309,43.3345,11200.0
2005-11-16 15:25:00,68.13,68.13,68.11,68.12,2000.0,43.3281,43.3281,43.3154,43.3218,2000.0
2005-11-16 15:30:00,68.09,68.14,68.01,68.01,8400.0,43.3027,43.3345,43.2518,43.2518,8400.0
2005-11-16 15:35:00,68.02,68.07,68.02,68.07,3000.0,43.2582,43.29,43.2582,43.29,3000.0
2005-11-16 15:40:00,68.07,68.12,68.04,68.1,27000.0,43.29,43.3218,43.2709,43.309,27000.0
2005-11-16 15:45:00,68.06,68.12,68.06,68.12,12500.0,43.2836,43.3218,43.2836,43.3218,12500.0
2005-11-16 15:50:00,68.07,68.09,68.06,68.08,7100.0,43.29,43.3027,43.2836,43.2963,7100.0
2005-11-16 15:55:00,68.06,68.14,68.04,68.13,2900.0,43.2836,43.3345,43.2709,43.3281,2900.0
2005-11-16 16:00:00,68.14,68.14,68.14,68.14,300.0,43.3345,43.3345,43.3345,43.3345,300.0
2005-11-16 16:05:00,68.14,68.14,68.14,68.14,0.0,43.3345,43.3345,43.3345,43.3345,0.0
2005-11-16 16:10:00,68.14,68.14,68.14,68.14,300.0,43.3345,43.3345,43.3345,43.3345,300.0
2005-11-17 09:30:00,68.33,68.33,68.17,68.22,20300.0,43.4553,43.4553,43.3536,43.3854,20300.0
2005-11-17 09:35:00,68.22,68.36,68.22,68.31,8400.0,43.3854,43.4744,43.3854,43.4426,8400.0
2005-11-17 09:40:00,68.31,68.4,68.29,68.29,7100.0,43.4426,43.4998,43.4299,43.4299,7100.0
2005-11-17 09:45:00,68.31,68.41,68.31,68.31,16000.0,43.4426,43.5062,43.4426,43.4426,16000.0
2005-11-17 09:50:00,68.3,68.41,68.29,68.29,6400.0,43.4362,43.5062,43.4299,43.4299,6400.0
2005-11-17 09:55:00,68.29,68.38,68.27,68.27,9100.0,43.4299,43.4871,43.4172,43.4172,9100.0
2005-11-17 10:00:00,68.31,68.31,68.22,68.26,6700.0,43.4426,43.4426,43.3854,43.4108,6700.0
2005-11-17 10:05:00,68.25,68.26,68.18,68.25,6400.0,43.4044,43.4108,43.3599,43.4044,6400.0
2005-11-17 10:10:00,68.24,68.28,68.22,68.25,10300.0,43.3981,43.4235,43.3854,43.4044,10300.0
2005-11-17 10:15:00,68.31,68.38,68.28,68.36,9100.0,43.4426,43.4871,43.4235,43.4744,9100.0
2005-11-17 10:20:00,68.46,68.46,68.34,68.35,7000.0,43.538,43.538,43.4617,43.468,7000.0
2005-11-17 10:25:00,68.35,68.4,68.33,68.34,18300.0,43.468,43.4998,43.4553,43.4617,18300.0
2005-11-17 10:30:00,68.35,68.36,68.29,68.29,4700.0,43.468,43.4744,43.4299,43.4299,4700.0
2005-11-17 10:35:00,68.29,68.37,68.29,68.33,5900.0,43.4299,43.4808,43.4299,43.4553,5900.0
2005-11-17 10:40:00,68.33,68.33,68.27,68.29,4400.0,43.4553,43.4553,43.4172,43.4299,4400.0
2005-11-17 10:45:00,68.31,68.38,68.27,68.27,4700.0,43.4426,43.4871,43.4172,43.4172,4700.0
2005-11-17 10:50:00,68.27,68.32,68.23,68.25,6000.0,43.4172,43.449,43.3917,43.4044,6000.0
2005-11-17 10:55:00,68.25,68.29,68.23,68.23,4400.0,43.4044,43.4299,43.3917,43.3917,4400.0
2005-11-17 11:00:00,68.23,68.23,68.16,68.18,8600.0,43.3917,43.3917,43.3472,43.3599,8600.0
2005-11-17 11:05:00,68.18,68.26,68.18,68.25,5700.0,43.3599,43.4108,43.3599,43.4044,5700.0
2005-11-17 11:10:00,68.2,68.29,68.2,68.23,6900.0,43.3726,43.4299,43.3726,43.3917,6900.0
2005-11-17 11:15:00,68.26,68.28,68.21,68.21,7400.0,43.4108,43.4235,43.379,43.379,7400.0
2005-11-17 11:20:00,68.21,68.24,68.19,68.19,3800.0,43.379,43.3981,43.3663,43.3663,3800.0
2005-11-17 11:25:00,68.2,68.3,68.2,68.3,4400.0,43.3726,43.4362,43.3726,43.4362,4400.0
2005-11-17 11:30:00,68.23,68.32,68.23,68.3,12800.0,43.3917,43.449,43.3917,43.4362,12800.0
2005-11-17 11:35:00,68.3,68.39,68.27,68.39,3900.0,43.4362,43.4935,43.4172,43.4935,3900.0
2005-11-17 11:40:00,68.35,68.37,68.31,68.36,6300.0,43.468,43.4808,43.4426,43.4744,6300.0
2005-11-17 11:45:00,68.32,68.36,68.32,68.32,3900.0,43.449,43.4744,43.449,43.449,3900.0
2005-11-17 11:50:00,68.32,68.32,68.27,68.27,8600.0,43.449,43.449,43.4172,43.4172,8600.0
2005-11-17 11:55:00,68.3,68.35,68.3,68.35,5200.0,43.4362,43.468,43.4362,43.468,5200.0
2005-11-17 12:00:00,68.32,68.34,68.3,68.3,5400.0,43.449,43.4617,43.4362,43.4362,5400.0
2005-11-17 12:05:00,68.32,68.37,68.32,68.34,4200.0,43.449,43.4808,43.449,43.4617,4200.0
2005-11-17 12:10:00,68.34,68.36,68.31,68.36,4500.0,43.4617,43.4744,43.4426,43.4744,4500.0
2005-11-17 12:15:00,68.31,68.36,68.31,68.36,5000.0,43.4426,43.4744,43.4426,43.4744,5000.0
2005-11-17 12:20:00,68.37,68.37,68.33,68.36,2100.0,43.4808,43.4808,43.4553,43.4744,2100.0
2005-11-17 12:25:00,68.36,68.39,68.35,68.39,4200.0,43.4744,43.4935,43.468,43.4935,4200.0
2005-11-17 12:30:00,68.43,68.44,68.37,68.38,2600.0,43.5189,43.5253,43.4808,43.4871,2600.0
2005-11-17 12:35:00,68.38,68.43,68.36,68.37,3600.0,43.4871,43.5189,43.4744,43.4808,3600.0
2005-11-17 12:40:00,68.37,68.42,68.37,68.42,4500.0,43.4808,43.5125,43.4808,43.5125,4500.0
2005-11-17 12:45:00,68.37,68.43,68.37,68.43,5900.0,43.4808,43.5189,43.4808,43.5189,5900.0
2005-11-17 12:50:00,68.43,68.48,68.42,68.42,3400.0,43.5189,43.5507,43.5125,43.5125,3400.0
2005-11-17 12:55:00,68.46,68.46,68.41,68.46,3200.0,43.538,43.538,43.5062,43.538,3200.0
2005-11-17 13:00:00,68.41,68.41,68.39,68.39,3000.0,43.5062,43.5062,43.4935,43.4935,3000.0
2005-11-17 13:05:00,68.39,68.45,68.37,68.45,3800.0,43.4935,43.5316,43.4808,43.5316,3800.0
2005-11-17 13:10:00,68.43,68.44,68.34,68.34,20700.0,43.5189,43.5253,43.4617,43.4617,20700.0
2005-11-17 13:15:00,68.34,68.43,68.33,68.38,9200.0,43.4617,43.5189,43.4553,43.4871,9200.0
2005-11-17 13:20:00,68.43,68.46,68.38,68.46,4000.0,43.5189,43.538,43.4871,43.538,4000.0
2005-11-17 13:25:00,68.46,68.46,68.4,68.4,4500.0,43.538,43.538,43.4998,43.4998,4500.0
2005-11-17 13:30:00,68.4,68.43,68.38,68.4,3400.0,43.4998,43.5189,43.4871,43.4998,3400.0
2005-11-17 13:35:00,68.4,68.45,68.4,68.45,4400.0,43.4998,43.5316,43.4998,43.5316,4400.0
2005-11-17 13:40:00,68.46,68.46,68.41,68.46,3300.0,43.538,43.538,43.5062,43.538,3300.0
2005-11-17 13:45:00,68.46,68.46,68.38,68.38,4300.0,43.538,43.538,43.4871,43.4871,4300.0
2005-11-17 13:50:00,68.38,68.42,68.38,68.42,3700.0,43.4871,43.5125,43.4871,43.5125,3700.0
2005-11-17 13:55:00,68.38,68.49,68.38,68.47,3800.0,43.4871,43.5571,43.4871,43.5443,3800.0
2005-11-17 14:00:00,68.4,68.43,68.39,68.43,3000.0,43.4998,43.5189,43.4935,43.5189,3000.0
2005-11-17 14:05:00,68.45,68.46,68.4,68.46,5100.0,43.5316,43.538,43.4998,43.538,5100.0
2005-11-17 14:10:00,68.48,68.52,68.48,68.49,2700.0,43.5507,43.5761,43.5507,43.5571,2700.0
2005-11-17 14:15:00,68.47,68.55,68.47,68.55,8400.0,43.5443,43.5952,43.5443,43.5952,8400.0
2005-11-17 14:20:00,68.53,68.57,68.53,68.56,6400.0,43.5825,43.6079,43.5825,43.6016,6400.0
2005-11-17 14:25:00,68.57,68.67,68.55,68.65,8300.0,43.6079,43.6715,43.5952,43.6588,8300.0
2005-11-17 14:30:00,68.66,68.66,68.56,68.6,9200.0,43.6652,43.6652,43.6016,43.627,9200.0
2005-11-17 14:35:00,68.61,68.64,68.58,68.6,8400.0,43.6334,43.6525,43.6143,43.627,8400.0
2005-11-17 14:40:00,68.62,68.62,68.51,68.56,9500.0,43.6397,43.6397,43.5698,43.6016,9500.0
2005-11-17 14:45:00,68.56,68.58,68.54,68.58,15300.0,43.6016,43.6143,43.5889,43.6143,15300.0
2005-11-17 14:50:00,68.59,68.59,68.52,68.55,25200.0,43.6207,43.6207,43.5761,43.5952,25200.0
2005-11-17 14:55:00,68.52,68.58,68.52,68.58,15600.0,43.5761,43.6143,43.5761,43.6143,15600.0
2005-11-17 15:00:00,68.58,68.58,68.52,68.55,27800.0,43.6143,43.6143,43.5761,43.5952,27800.0
2005-11-17 15:05:00,68.55,68.59,68.51,68.52,23800.0,43.5952,43.6207,43.5698,43.5761,23800.0
2005-11-17 15:10:00,68.56,68.61,68.52,68.61,17400.0,43.6016,43.6334,43.5761,43.6334,17400.0
2005-11-17 15:15:00,68.66,68.66,68.6,68.6,16600.0,43.6652,43.6652,43.627,43.627,16600.0
2005-11-17 15:20:00,68.61,68.64,68.61,68.64,8200.0,43.6334,43.6525,43.6334,43.6525,8200.0
2005-11-17 15:25:00,68.62,68.7,68.59,68.62,7300.0,43.6397,43.6906,43.6207,43.6397,7300.0
2005-11-17 15:30:00,68.66,68.67,68.57,68.63,62100.0,43.6652,43.6715,43.6079,43.6461,62100.0
2005-11-17 15:35:00,68.62,68.65,68.62,68.64,19900.0,43.6397,43.6588,43.6397,43.6525,19900.0
2005-11-17 15:40:00,68.65,68.68,68.61,68.68,54000.0,43.6588,43.6779,43.6334,43.6779,54000.0
2005-11-17 15:45:00,68.68,68.78,68.68,68.78,15500.0,43.6779,43.7415,43.6779,43.7415,15500.0
2005-11-17 15:50:00,68.76,68.76,68.65,68.65,12700.0,43.7288,43.7288,43.6588,43.6588,12700.0
2005-11-17 15:55:00,68.7,68.74,68.65,68.73,15800.0,43.6906,43.7161,43.6588,43.7097,15800.0
2005-11-17 16:00:00,68.71,68.71,68.71,68.71,1400.0,43.697,43.697,43.697,43.697,1400.0
2005-11-17 16:05:00,68.71,68.71,68.71,68.71,0.0,43.697,43.697,43.697,43.697,0.0
2005-11-17 16:10:00,68.72,68.72,68.72,68.72,66100.0,43.7033,43.7033,43.7033,43.7033,66100.0
2005-11-18 09:30:00,69.03,69.03,68.91,68.91,16500.0,43.9005,43.9005,43.8242,43.8242,16500.0
2005-11-18 09:35:00,68.91,69.11,68.9,68.97,14400.0,43.8242,43.9514,43.8178,43.8623,14400.0
2005-11-18 09:40:00,68.96,69.04,68.95,68.97,5400.0,43.856,43.9068,43.8496,43.8623,5400.0
2005-11-18 09:45:00,68.95,69.0,68.94,68.97,6500.0,43.8496,43.8814,43.8433,43.8623,6500.0
2005-11-18 09:50:00,68.97,69.0,68.94,69.0,18300.0,43.8623,43.8814,43.8433,43.8814,18300.0
2005-11-18 09:55:00,68.95,69.02,68.95,69.02,6400.0,43.8496,43.8941,43.8496,43.8941,6400.0
2005-11-18 10:00:00,68.97,69.02,68.97,69.02,4400.0,43.8623,43.8941,43.8623,43.8941,4400.0
2005-11-18 10:05:00,68.99,69.11,68.99,69.1,8500.0,43.875,43.9514,43.875,43.945,8500.0
2005-11-18 10:10:00,69.1,69.1,69.0,69.04,6200.0,43.945,43.945,43.8814,43.9068,6200.0
2005-11-18 10:15:00,69.03,69.03,68.92,68.94,5400.0,43.9005,43.9005,43.8305,43.8433,5400.0
2005-11-18 10:20:00,68.94,68.99,68.94,68.99,10700.0,43.8433,43.875,43.8433,43.875,10700.0
2005-11-18 10:25:00,68.98,69.0,68.91,68.91,5600.0,43.8687,43.8814,43.8242,43.8242,5600.0
2005-11-18 10:30:00,68.97,68.97,68.91,68.94,5700.0,43.8623,43.8623,43.8242,43.8433,5700.0
2005-11-18 10:35:00,68.94,68.94,68.86,68.87,7100.0,43.8433,43.8433,43.7924,43.7987,7100.0
2005-11-18 10:40:00,68.84,68.86,68.76,68.79,34000.0,43.7797,43.7924,43.7288,43.7479,34000.0
2005-11-18 10:45:00,68.78,68.83,68.75,68.83,10200.0,43.7415,43.7733,43.7224,43.7733,10200.0
2005-11-18 10:50:00,68.79,68.81,68.75,68.8,9400.0,43.7479,43.7606,43.7224,43.7542,9400.0
2005-11-18 10:55:00,68.8,68.86,68.75,68.79,8300.0,43.7542,43.7924,43.7224,43.7479,8300.0
2005-11-18 11:00:00,68.76,68.79,68.73,68.79,9800.0,43.7288,43.7479,43.7097,43.7479,9800.0
2005-11-18 11:05:00,68.8,68.81,68.76,68.76,7200.0,43.7542,43.7606,43.7288,43.7288,7200.0
2005-11-18 11:10:00,68.79,68.84,68.76,68.8,6200.0,43.7479,43.7797,43.7288,43.7542,6200.0
2005-11-18 11:15:00,68.82,68.9,68.82,68.86,4800.0,43.7669,43.8178,43.7669,43.7924,4800.0
2005-11-18 11:20:00,68.83,68.83,68.78,68.78,4600.0,43.7733,43.7733,43.7415,43.7415,4600.0
2005-11-18 11:25:00,68.78,68.82,68.76,68.78,9200.0,43.7415,43.7669,43.7288,43.7415,9200.0
2005-11-18 11:30:00,68.78,68.84,68.73,68.73,7100.0,43.7415,43.7797,43.7097,43.7097,7100.0
2005-11-18 11:35:00,68.73,68.73,68.67,68.73,5400.0,43.7097,43.7097,43.6715,43.7097,5400.0
2005-11-18 11:40:00,68.72,68.79,68.71,68.73,14000.0,43.7033,43.7479,43.697,43.7097,14000.0
2005-11-18 11:45:00,68.79,68.79,68.73,68.75,6300.0,43.7479,43.7479,43.7097,43.7224,6300.0
2005-11-18 11:50:00,68.76,68.8,68.71,68.71,5900.0,43.7288,43.7542,43.697,43.697,5900.0
2005-11-18 11:55:00,68.71,68.75,68.69,68.75,5200.0,43.697,43.7224,43.6843,43.7224,5200.0
2005-11-18 12:00:00,68.71,68.76,68.7,68.75,4100.0,43.697,43.7288,43.6906,43.7224,4100.0
2005-11-18 12:05:00,68.74,68.75,68.72,68.75,4800.0,43.7161,43.7224,43.7033,43.7224,4800.0
2005-11-18 12:10:00,68.79,68.79,68.74,68.75,2500.0,43.7479,43.7479,43.7161,43.7224,2500.0
2005-11-18 12:15:00,68.75,68.82,68.75,68.78,6500.0,43.7224,43.7669,43.7224,43.7415,6500.0
2005-11-18 12:20:00,68.78,68.8,68.73,68.73,6700.0,43.7415,43.7542,43.7097,43.7097,6700.0
2005-11-18 12:25:00,68.73,68.78,68.69,68.7,6300.0,43.7097,43.7415,43.6843,43.6906,6300.0
2005-11-18 12:30:00,68.7,68.72,68.66,68.66,3900.0,43.6906,43.7033,43.6652,43.6652,3900.0
2005-11-18 12:35:00,68.66,68.7,68.58,68.58,11000.0,43.6652,43.6906,43.6143,43.6143,11000.0
2005-11-18 12:40:00,68.58,68.63,68.58,68.63,6000.0,43.6143,43.6461,43.6143,43.6461,6000.0
2005-11-18 12:45:00,68.64,68.65,68.61,68.65,3100.0,43.6525,43.6588,43.6334,43.6588,3100.0
2005-11-18 12:50:00,68.66,68.66,68.62,68.66,5500.0,43.6652,43.6652,43.6397,43.6652,5500.0
2005-11-18 12:55:00,68.62,68.7,68.62,68.62,3200.0,43.6397,43.6906,43.6397,43.6397,3200.0
2005-11-18 13:00:00,68.7,68.7,68.62,68.69,11700.0,43.6906,43.6906,43.6397,43.6843,11700.0
2005-11-18 13:05:00,68.66,68.69,68.63,68.67,3800.0,43.6652,43.6843,43.6461,43.6715,3800.0
2005-11-18 13:10:00,68.65,69.61,68.61,68.63,33700.0,43.6588,44.2693,43.6334,43.6461,33700.0
2005-11-18 13:15:00,68.65,68.69,68.64,68.69,13700.0,43.6588,43.6843,43.6525,43.6843,13700.0
2005-11-18 13:20:00,68.72,68.75,68.68,68.7,29600.0,43.7033,43.7224,43.6779,43.6906,29600.0
2005-11-18 13:25:00,68.7,68.71,68.66,68.69,4300.0,43.6906,43.697,43.6652,43.6843,4300.0
2005-11-18 13:30:00,68.68,68.7,68.65,68.65,4100.0,43.6779,43.6906,43.6588,43.6588,4100.0
2005-11-18 13:35:00,68.73,68.76,68.66,68.76,6000.0,43.7097,43.7288,43.6652,43.7288,6000.0
2005-11-18 13:40:00,68.76,68.79,68.76,68.79,5900.0,43.7288,43.7479,43.7288,43.7479,5900.0
2005-11-18 13:45:00,68.77,68.78,68.76,68.76,2800.0,43.7351,43.7415,43.7288,43.7288,2800.0
2005-11-18 13:50:00,68.79,68.79,68.74,68.77,4000.0,43.7479,43.7479,43.7161,43.7351,4000.0
2005-11-18 13:55:00,68.77,68.87,68.77,68.83,7700.0,43.7351,43.7987,43.7351,43.7733,7700.0
2005-11-18 14:00:00,68.85,68.85,68.81,68.81,3400.0,43.786,43.786,43.7606,43.7606,3400.0
2005-11-18 14:05:00,68.81,68.86,68.78,68.85,7700.0,43.7606,43.7924,43.7415,43.786,7700.0
2005-11-18 14:10:00,68.88,68.88,68.82,68.85,4000.0,43.8051,43.8051,43.7669,43.786,4000.0
2005-11-18 14:15:00,68.88,68.88,68.85,68.85,16700.0,43.8051,43.8051,43.786,43.786,16700.0
2005-11-18 14:20:00,68.85,68.87,68.81,68.81,11700.0,43.786,43.7987,43.7606,43.7606,11700.0
2005-11-18 14:25:00,68.82,68.85,68.77,68.77,8900.0,43.7669,43.786,43.7351,43.7351,8900.0
2005-11-18 14:30:00,68.79,68.83,68.77,68.83,6500.0,43.7479,43.7733,43.7351,43.7733,6500.0
2005-11-18 14:35:00,68.82,68.85,68.79,68.79,3000.0,43.7669,43.786,43.7479,43.7479,3000.0
2005-11-18 14:40:00,68.79,68.84,68.79,68.84,7500.0,43.7479,43.7797,43.7479,43.7797,7500.0
2005-11-18 14:45:00,68.83,68.86,68.79,68.79,9000.0,43.7733,43.7924,43.7479,43.7479,9000.0
2005-11-18 14:50:00,68.79,68.89,68.76,68.83,8500.0,43.7479,43.8115,43.7288,43.7733,8500.0
2005-11-18 14:55:00,68.78,68.86,68.78,68.82,10400.0,43.7415,43.7924,43.7415,43.7669,10400.0
2005-11-18 15:00:00,68.82,68.86,68.8,68.86,5400.0,43.7669,43.7924,43.7542,43.7924,5400.0
2005-11-18 15:05:00,68.8,68.91,68.8,68.91,10900.0,43.7542,43.8242,43.7542,43.8242,10900.0
2005-11-18 15:10:00,68.91,68.99,68.9,68.99,48200.0,43.8242,43.875,43.8178,43.875,48200.0
2005-11-18 15:15:00,68.97,69.0,68.91,68.94,14800.0,43.8623,43.8814,43.8242,43.8433,14800.0
2005-11-18 15:20:00,68.92,68.98,68.87,68.87,6000.0,43.8305,43.8687,43.7987,43.7987,6000.0
2005-11-18 15:25:00,68.86,68.88,68.85,68.87,8100.0,43.7924,43.8051,43.786,43.7987,8100.0
2005-11-18 15:30:00,68.86,68.93,68.85,68.92,16000.0,43.7924,43.8369,43.786,43.8305,16000.0
2005-11-18 15:35:00,68.93,68.98,68.91,68.98,11700.0,43.8369,43.8687,43.8242,43.8687,11700.0
2005-11-18 15:40:00,68.98,69.1,68.98,69.1,16900.0,43.8687,43.945,43.8687,43.945,16900.0
2005-11-18 15:45:00,69.07,69.91,69.05,69.11,17900.0,43.9259,44.4601,43.9132,43.9514,17900.0
2005-11-18 15:50:00,69.12,69.12,69.04,69.11,13300.0,43.9577,43.9577,43.9068,43.9514,13300.0
2005-11-18 15:55:00,69.1,69.15,69.07,69.1,10600.0,43.945,43.9768,43.9259,43.945,10600.0
2005-11-18 16:00:00,69.05,69.11,69.03,69.1,11900.0,43.9132,43.9514,43.9005,43.945,11900.0
2005-11-18 16:05:00,69.1,69.1,69.1,69.1,0.0,43.945,43.945,43.945,43.945,0.0
2005-11-18 16:10:00,69.1,69.1,69.02,69.02,6200.0,43.945,43.945,43.8941,43.8941,6200.0
2005-11-21 09:30:00,69.22,69.29,69.0,69.11,10900.0,44.0213,44.0658,43.8814,43.9514,10900.0
2005-11-21 09:35:00,69.15,69.19,69.15,69.19,1100.0,43.9768,44.0022,43.9768,44.0022,1100.0
2005-11-21 09:40:00,69.21,69.21,69.15,69.15,300.0,44.015,44.015,43.9768,43.9768,300.0
2005-11-21 09:45:00,69.15,69.19,69.15,69.16,9100.0,43.9768,44.0022,43.9768,43.9832,9100.0
2005-11-21 09:50:00,69.15,69.18,69.09,69.11,8500.0,43.9768,43.9959,43.9386,43.9514,8500.0
2005-11-21 09:55:00,69.11,69.13,69.08,69.12,11800.0,43.9514,43.9641,43.9323,43.9577,11800.0
2005-11-21 10:00:00,69.1,69.16,69.1,69.12,2800.0,43.945,43.9832,43.945,43.9577,2800.0
2005-11-21 10:05:00,69.14,69.16,69.12,69.12,400.0,43.9704,43.9832,43.9577,43.9577,400.0
2005-11-21 10:10:00,69.19,69.2,69.16,69.19,2900.0,44.0022,44.0086,43.9832,44.0022,2900.0
2005-11-21 10:15:00,69.19,69.19,69.1,69.1,7600.0,44.0022,44.0022,43.945,43.945,7600.0
2005-11-21 10:20:00,69.1,69.13,69.09,69.1,2100.0,43.945,43.9641,43.9386,43.945,2100.0
2005-11-21 10:25:00,69.14,69.17,69.14,69.17,6400.0,43.9704,43.9895,43.9704,43.9895,6400.0
2005-11-21 10:30:00,69.19,69.19,69.14,69.19,3000.0,44.0022,44.0022,43.9704,44.0022,3000.0
2005-11-21 10:35:00,69.19,69.24,69.19,69.21,1500.0,44.0022,44.034,44.0022,44.015,1500.0
2005-11-21 10:40:00,69.21,69.24,69.18,69.21,6700.0,44.015,44.034,43.9959,44.015,6700.0
2005-11-21 10:45:00,69.22,69.22,69.18,69.2,1300.0,44.0213,44.0213,43.9959,44.0086,1300.0
2005-11-21 10:50:00,69.21,69.27,69.21,69.27,5800.0,44.015,44.0531,44.015,44.0531,5800.0
2005-11-21 10:55:00,69.27,69.35,69.27,69.32,5100.0,44.0531,44.104,44.0531,44.0849,5100.0
2005-11-21 11:00:00,69.31,69.34,69.27,69.3,4000.0,44.0786,44.0976,44.0531,44.0722,4000.0
2005-11-21 11:05:00,69.29,69.33,69.28,69.3,9400.0,44.0658,44.0913,44.0595,44.0722,9400.0
2005-11-21 11:10:00,69.3,69.32,69.3,69.31,500.0,44.0722,44.0849,44.0722,44.0786,500.0
2005-11-21 11:15:00,69.24,69.24,69.22,69.22,4200.0,44.034,44.034,44.0213,44.0213,4200.0
2005-11-21 11:20:00,69.23,69.23,69.23,69.23,4100.0,44.0277,44.0277,44.0277,44.0277,4100.0
2005-11-21 11:25:00,69.28,69.32,69.24,69.24,1000.0,44.0595,44.0849,44.034,44.034,1000.0
2005-11-21 11:30:00,69.25,69.26,69.19,69.19,2800.0,44.0404,44.0468,44.0022,44.0022,2800.0
2005-11-21 11:35:00,69.19,69.21,69.18,69.18,3400.0,44.0022,44.015,43.9959,43.9959,3400.0
2005-11-21 11:40:00,69.16,69.21,69.16,69.21,3100.0,43.9832,44.015,43.9832,44.015,3100.0
2005-11-21 11:45:00,69.24,69.24,69.19,69.24,12100.0,44.034,44.034,44.0022,44.034,12100.0
2005-11-21 11:50:00,69.28,69.28,69.28,69.28,1800.0,44.0595,44.0595,44.0595,44.0595,1800.0
2005-11-21 11:55:00,69.28,69.28,69.28,69.28,0.0,44.0595,44.0595,44.0595,44.0595,0.0
2005-11-21 12:00:00,69.26,69.27,69.26,69.27,8200.0,44.0468,44.0531,44.0468,44.0531,8200.0
2005-11-21 12:05:00,69.26,69.26,69.22,69.22,8500.0,44.0468,44.0468,44.0213,44.0213,8500.0
2005-11-21 12:10:00,69.18,69.21,69.18,69.21,3100.0,43.9959,44.015,43.9959,44.015,3100.0
2005-11-21 12:15:00,69.2,69.24,69.2,69.21,25500.0,44.0086,44.034,44.0086,44.015,25500.0
2005-11-21 12:20:00,69.21,69.29,69.21,69.29,3800.0,44.015,44.0658,44.015,44.0658,3800.0
2005-11-21 12:25:00,69.23,69.23,69.23,69.23,100.0,44.0277,44.0277,44.0277,44.0277,100.0
2005-11-21 12:30:00,69.17,69.26,69.17,69.26,1000.0,43.9895,44.0468,43.9895,44.0468,1000.0
2005-11-21 12:35:00,69.21,69.26,69.19,69.19,4400.0,44.015,44.0468,44.0022,44.0022,4400.0
2005-11-21 12:40:00,69.26,69.29,69.25,69.25,29400.0,44.0468,44.0658,44.0404,44.0404,29400.0
2005-11-21 12:45:00,69.25,69.3,69.25,69.25,23500.0,44.0404,44.0722,44.0404,44.0404,23500.0
2005-11-21 12:50:00,69.29,69.29,69.28,69.28,1100.0,44.0658,44.0658,44.0595,44.0595,1100.0
2005-11-21 12:55:00,69.25,69.32,69.25,69.28,1500.0,44.0404,44.0849,44.0404,44.0595,1500.0
2005-11-21 13:00:00,69.28,69.29,69.22,69.22,700.0,44.0595,44.0658,44.0213,44.0213,700.0
2005-11-21 13:05:00,69.27,69.27,69.21,69.22,2700.0,44.0531,44.0531,44.015,44.0213,2700.0
2005-11-21 13:10:00,69.2,69.26,69.2,69.26,800.0,44.0086,44.0468,44.0086,44.0468,800.0
2005-11-21 13:15:00,69.27,69.28,69.27,69.28,5400.0,44.0531,44.0595,44.0531,44.0595,5400.0
2005-11-21 13:20:00,69.25,69.26,69.25,69.26,1500.0,44.0404,44.0468,44.0404,44.0468,1500.0
2005-11-21 13:25:00,69.26,69.27,69.23,69.24,3500.0,44.0468,44.0531,44.0277,44.034,3500.0
2005-11-21 13:30:00,69.21,69.27,69.21,69.26,3400.0,44.015,44.0531,44.015,44.0468,3400.0
2005-11-21 13:35:00,69.31,69.31,69.31,69.31,200.0,44.0786,44.0786,44.0786,44.0786,200.0
2005-11-21 13:40:00,69.31,69.31,69.31,69.31,0.0,44.0786,44.0786,44.0786,44.0786,0.0
2005-11-21 13:45:00,69.28,69.28,69.23,69.23,600.0,44.0595,44.0595,44.0277,44.0277,600.0
2005-11-21 13:50:00,69.27,69.28,69.27,69.28,300.0,44.0531,44.0595,44.0531,44.0595,300.0
2005-11-21 13:55:00,69.31,69.35,69.31,69.31,1100.0,44.0786,44.104,44.0786,44.0786,1100.0
2005-11-21 14:00:00,69.32,69.33,69.3,69.3,11300.0,44.0849,44.0913,44.0722,44.0722,11300.0
2005-11-21 14:05:00,69.31,69.33,69.31,69.33,400.0,44.0786,44.0913,44.0786,44.0913,400.0
2005-11-21 14:10:00,69.32,69.32,69.27,69.32,47500.0,44.0849,44.0849,44.0531,44.0849,47500.0
2005-11-21 14:15:00,69.3,69.31,69.25,69.27,13300.0,44.0722,44.0786,44.0404,44.0531,13300.0
2005-11-21 14:20:00,69.26,69.32,69.26,69.28,7300.0,44.0468,44.0849,44.0468,44.0595,7300.0
2005-11-21 14:25:00,69.35,69.35,69.32,69.32,4600.0,44.104,44.104,44.0849,44.0849,4600.0
2005-11-21 14:30:00,69.32,69.34,69.27,69.28,15900.0,44.0849,44.0976,44.0531,44.0595,15900.0
2005-11-21 14:35:00,69.28,69.32,69.28,69.29,20400.0,44.0595,44.0849,44.0595,44.0658,20400.0
2005-11-21 14:40:00,69.25,69.34,69.25,69.3,146600.0,44.0404,44.0976,44.0404,44.0722,146600.0
2005-11-21 14:45:00,69.28,69.33,69.28,69.3,60600.0,44.0595,44.0913,44.0595,44.0722,60600.0
2005-11-21 14:50:00,69.29,69.3,69.26,69.29,3400.0,44.0658,44.0722,44.0468,44.0658,3400.0
2005-11-21 14:55:00,69.3,69.33,69.25,69.28,12700.0,44.0722,44.0913,44.0404,44.0595,12700.0
2005-11-21 15:00:00,69.36,69.36,69.3,69.35,46800.0,44.1104,44.1104,44.0722,44.104,46800.0
2005-11-21 15:05:00,69.27,69.36,69.27,69.36,4000.0,44.0531,44.1104,44.0531,44.1104,4000.0
2005-11-21 15:10:00,69.37,69.4,69.34,69.4,35200.0,44.1167,44.1358,44.0976,44.1358,35200.0
2005-11-21 15:15:00,69.36,69.4,69.3,69.34,19500.0,44.1104,44.1358,44.0722,44.0976,19500.0
2005-11-21 15:20:00,69.36,69.38,69.3,69.34,14800.0,44.1104,44.1231,44.0722,44.0976,14800.0
2005-11-21 15:25:00,69.35,69.41,69.35,69.41,3200.0,44.104,44.1422,44.104,44.1422,3200.0
2005-11-21 15:30:00,69.41,69.43,69.36,69.43,13200.0,44.1422,44.1549,44.1104,44.1549,13200.0
2005-11-21 15:35:00,69.46,69.52,69.46,69.47,12600.0,44.174,44.2121,44.174,44.1803,12600.0
2005-11-21 15:40:00,69.56,69.58,69.5,69.58,1700.0,44.2375,44.2503,44.1994,44.2503,1700.0
2005-11-21 15:45:00,69.55,69.55,69.46,69.48,15500.0,44.2312,44.2312,44.174,44.1867,15500.0
2005-11-21 15:50:00,69.54,69.56,69.47,69.54,7200.0,44.2248,44.2375,44.1803,44.2248,7200.0
2005-11-21 15:55:00,69.55,69.55,69.45,69.52,14600.0,44.2312,44.2312,44.1676,44.2121,14600.0
2005-11-21 16:00:00,69.56,69.56,69.56,69.56,100.0,44.2375,44.2375,44.2375,44.2375,100.0
2005-11-21 16:05:00,69.56,69.56,69.56,69.56,0.0,44.2375,44.2375,44.2375,44.2375,0.0
2005-11-21 16:10:00,69.56,69.56,69.56,69.56,0.0,44.2375,44.2375,44.2375,44.2375,0.0
2005-11-22 09:30:00,69.45,69.47,69.45,69.47,13200.0,44.1676,44.1803,44.1676,44.1803,13200.0
2005-11-22 09:35:00,69.44,69.44,69.3,69.3,79100.0,44.1612,44.1612,44.0722,44.0722,79100.0
2005-11-22 09:40:00,69.35,69.43,69.35,69.35,3200.0,44.104,44.1549,44.104,44.104,3200.0
2005-11-22 09:45:00,69.35,69.45,69.35,69.45,10900.0,44.104,44.1676,44.104,44.1676,10900.0
2005-11-22 09:50:00,69.35,69.42,69.35,69.42,3800.0,44.104,44.1485,44.104,44.1485,3800.0
2005-11-22 09:55:00,69.38,69.39,69.3,69.39,4100.0,44.1231,44.1294,44.0722,44.1294,4100.0
2005-11-22 10:00:00,69.35,69.39,69.32,69.35,45500.0,44.104,44.1294,44.0849,44.104,45500.0
2005-11-22 10:05:00,69.42,69.42,69.35,69.36,26500.0,44.1485,44.1485,44.104,44.1104,26500.0
2005-11-22 10:10:00,69.35,69.37,69.32,69.32,5900.0,44.104,44.1167,44.0849,44.0849,5900.0
2005-11-22 10:15:00,69.32,69.39,69.32,69.39,3200.0,44.0849,44.1294,44.0849,44.1294,3200.0
2005-11-22 10:20:00,69.39,69.39,69.32,69.32,3000.0,44.1294,44.1294,44.0849,44.0849,3000.0
2005-11-22 10:25:00,69.39,69.42,69.32,69.41,5500.0,44.1294,44.1485,44.0849,44.1422,5500.0
2005-11-22 10:30:00,69.45,69.45,69.43,69.45,4700.0,44.1676,44.1676,44.1549,44.1676,4700.0
2005-11-22 10:35:00,69.43,69.46,69.43,69.46,1300.0,44.1549,44.174,44.1549,44.174,1300.0
2005-11-22 10:40:00,69.46,69.46,69.45,69.45,500.0,44.174,44.174,44.1676,44.1676,500.0
2005-11-22 10:45:00,69.47,69.47,69.42,69.42,2800.0,44.1803,44.1803,44.1485,44.1485,2800.0
2005-11-22 10:50:00,69.46,69.46,69.43,69.45,1000.0,44.174,44.174,44.1549,44.1676,1000.0
2005-11-22 10:55:00,69.41,69.48,69.41,69.43,2700.0,44.1422,44.1867,44.1422,44.1549,2700.0
2005-11-22 11:00:00,69.45,69.5,69.38,69.38,4100.0,44.1676,44.1994,44.1231,44.1231,4100.0
2005-11-22 11:05:00,69.39,69.41,69.39,69.41,1000.0,44.1294,44.1422,44.1294,44.1422,1000.0
2005-11-22 11:10:00,69.38,69.45,69.38,69.45,2900.0,44.1231,44.1676,44.1231,44.1676,2900.0
2005-11-22 11:15:00,69.38,69.47,69.38,69.44,1900.0,44.1231,44.1803,44.1231,44.1612,1900.0
2005-11-22 11:20:00,69.44,69.45,69.44,69.45,3000.0,44.1612,44.1676,44.1612,44.1676,3000.0
2005-11-22 11:25:00,69.45,69.48,69.45,69.48,200.0,44.1676,44.1867,44.1676,44.1867,200.0
2005-11-22 11:30:00,69.45,69.46,69.45,69.46,700.0,44.1676,44.174,44.1676,44.174,700.0
2005-11-22 11:35:00,69.44,69.44,69.39,69.4,1700.0,44.1612,44.1612,44.1294,44.1358,1700.0
2005-11-22 11:40:00,69.42,69.46,69.38,69.38,4700.0,44.1485,44.174,44.1231,44.1231,4700.0
2005-11-22 11:45:00,69.44,69.45,69.44,69.45,1600.0,44.1612,44.1676,44.1612,44.1676,1600.0
2005-11-22 11:50:00,69.45,69.47,69.45,69.47,600.0,44.1676,44.1803,44.1676,44.1803,600.0
2005-11-22 11:55:00,69.45,69.47,69.45,69.47,4700.0,44.1676,44.1803,44.1676,44.1803,4700.0
2005-11-22 12:00:00,69.47,69.47,69.39,69.45,21800.0,44.1803,44.1803,44.1294,44.1676,21800.0
2005-11-22 12:05:00,69.43,69.45,69.4,69.45,4200.0,44.1549,44.1676,44.1358,44.1676,4200.0
2005-11-22 12:10:00,69.45,69.48,69.43,69.43,8300.0,44.1676,44.1867,44.1549,44.1549,8300.0
2005-11-22 12:15:00,69.46,69.46,69.41,69.45,900.0,44.174,44.174,44.1422,44.1676,900.0
2005-11-22 12:20:00,69.44,69.46,69.41,69.46,3100.0,44.1612,44.174,44.1422,44.174,3100.0
2005-11-22 12:25:00,69.46,69.47,69.41,69.46,7800.0,44.174,44.1803,44.1422,44.174,7800.0
2005-11-22 12:30:00,69.47,69.47,69.39,69.46,3600.0,44.1803,44.1803,44.1294,44.174,3600.0
2005-11-22 12:35:00,69.47,69.47,69.43,69.46,700.0,44.1803,44.1803,44.1549,44.174,700.0
2005-11-22 12:40:00,69.39,69.45,69.39,69.45,1400.0,44.1294,44.1676,44.1294,44.1676,1400.0
2005-11-22 12:45:00,69.46,69.48,69.46,69.48,2500.0,44.174,44.1867,44.174,44.1867,2500.0
2005-11-22 12:50:00,69.45,69.47,69.44,69.44,2000.0,44.1676,44.1803,44.1612,44.1612,2000.0
2005-11-22 12:55:00,69.44,69.46,69.44,69.46,200.0,44.1612,44.174,44.1612,44.174,200.0
2005-11-22 13:00:00,69.46,69.54,69.46,69.51,2800.0,44.174,44.2248,44.174,44.2057,2800.0
2005-11-22 13:05:00,69.53,69.57,69.51,69.51,1600.0,44.2185,44.2439,44.2057,44.2057,1600.0
2005-11-22 13:10:00,69.56,69.56,69.51,69.51,1500.0,44.2375,44.2375,44.2057,44.2057,1500.0
2005-11-22 13:15:00,69.54,69.54,69.47,69.47,3600.0,44.2248,44.2248,44.1803,44.1803,3600.0
2005-11-22 13:20:00,69.46,69.49,69.45,69.49,1100.0,44.174,44.193,44.1676,44.193,1100.0
2005-11-22 13:25:00,69.45,69.48,69.45,69.47,8000.0,44.1676,44.1867,44.1676,44.1803,8000.0
2005-11-22 13:30:00,69.44,69.44,69.38,69.38,6200.0,44.1612,44.1612,44.1231,44.1231,6200.0
2005-11-22 13:35:00,69.38,69.38,69.38,69.38,0.0,44.1231,44.1231,44.1231,44.1231,0.0
2005-11-22 13:40:00,69.48,69.48,69.48,69.48,400.0,44.1867,44.1867,44.1867,44.1867,400.0
2005-11-22 13:45:00,69.48,69.5,69.43,69.47,20400.0,44.1867,44.1994,44.1549,44.1803,20400.0
2005-11-22 13:50:00,69.49,69.49,69.41,69.41,5100.0,44.193,44.193,44.1422,44.1422,5100.0
2005-11-22 13:55:00,69.45,69.45,69.39,69.39,10700.0,44.1676,44.1676,44.1294,44.1294,10700.0
2005-11-22 14:00:00,69.37,69.57,69.37,69.56,12100.0,44.1167,44.2439,44.1167,44.2375,12100.0
2005-11-22 14:05:00,69.62,69.74,69.58,69.74,20500.0,44.2757,44.352,44.2503,44.352,20500.0
2005-11-22 14:10:00,69.75,69.78,69.69,69.74,13900.0,44.3584,44.3775,44.3202,44.352,13900.0
2005-11-22 14:15:00,69.66,69.66,69.62,69.65,3800.0,44.3011,44.3011,44.2757,44.2948,3800.0
2005-11-22 14:20:00,69.67,69.69,69.66,69.67,12400.0,44.3075,44.3202,44.3011,44.3075,12400.0
2005-11-22 14:25:00,69.66,69.7,69.63,69.7,9700.0,44.3011,44.3266,44.2821,44.3266,9700.0
2005-11-22 14:30:00,69.7,69.7,69.64,69.68,3000.0,44.3266,44.3266,44.2884,44.3139,3000.0
2005-11-22 14:35:00,69.61,69.61,69.61,69.61,100.0,44.2693,44.2693,44.2693,44.2693,100.0
2005-11-22 14:40:00,69.67,69.71,69.66,69.71,12700.0,44.3075,44.3329,44.3011,44.3329,12700.0
2005-11-22 14:45:00,69.7,69.8,69.7,69.8,33800.0,44.3266,44.3902,44.3266,44.3902,33800.0
2005-11-22 14:50:00,69.84,69.84,69.75,69.82,24200.0,44.4156,44.4156,44.3584,44.4029,24200.0
2005-11-22 14:55:00,69.81,69.85,69.79,69.85,22800.0,44.3965,44.422,44.3838,44.422,22800.0
2005-11-22 15:00:00,69.89,69.89,69.8,69.85,7400.0,44.4474,44.4474,44.3902,44.422,7400.0
2005-11-22 15:05:00,69.86,69.89,69.85,69.89,7600.0,44.4283,44.4474,44.422,44.4474,7600.0
2005-11-22 15:10:00,69.88,69.98,69.85,69.98,14000.0,44.4411,44.5047,44.422,44.5047,14000.0
2005-11-22 15:15:00,69.92,69.92,69.86,69.87,24200.0,44.4665,44.4665,44.4283,44.4347,24200.0
2005-11-22 15:20:00,69.83,69.88,69.81,69.84,45600.0,44.4093,44.4411,44.3965,44.4156,45600.0
2005-11-22 15:25:00,69.87,69.92,69.83,69.92,11200.0,44.4347,44.4665,44.4093,44.4665,11200.0
2005-11-22 15:30:00,69.9,69.91,69.84,69.91,4900.0,44.4538,44.4601,44.4156,44.4601,4900.0
2005-11-22 15:35:00,69.84,69.87,69.84,69.86,16200.0,44.4156,44.4347,44.4156,44.4283,16200.0
2005-11-22 15:40:00,69.85,69.93,69.85,69.93,13300.0,44.422,44.4729,44.422,44.4729,13300.0
2005-11-22 15:45:00,69.9,69.98,69.86,69.93,27500.0,44.4538,44.5047,44.4283,44.4729,27500.0
2005-11-22 15:50:00,69.95,69.95,69.88,69.95,43400.0,44.4856,44.4856,44.4411,44.4856,43400.0
2005-11-22 15:55:00,69.85,69.94,69.85,69.91,5200.0,44.422,44.4792,44.422,44.4601,5200.0
2005-11-22 16:00:00,69.91,69.91,69.91,69.91,0.0,44.4601,44.4601,44.4601,44.4601,0.0
2005-11-22 16:05:00,69.9,69.9,69.78,69.78,76400.0,44.4538,44.4538,44.3775,44.3775,76400.0
2005-11-22 16:10:00,69.78,69.78,69.78,69.78,0.0,44.3775,44.3775,44.3775,44.3775,0.0
2005-11-23 09:30:00,69.73,69.89,69.73,69.85,21900.0,44.3457,44.4474,44.3457,44.422,21900.0
2005-11-23 09:35:00,69.9,69.9,69.79,69.79,10800.0,44.4538,44.4538,44.3838,44.3838,10800.0
2005-11-23 09:40:00,69.95,69.95,69.83,69.94,4100.0,44.4856,44.4856,44.4093,44.4792,4100.0
2005-11-23 09:45:00,69.92,69.92,69.92,69.92,500.0,44.4665,44.4665,44.4665,44.4665,500.0
2005-11-23 09:50:00,69.93,69.95,69.89,69.95,32700.0,44.4729,44.4856,44.4474,44.4856,32700.0
2005-11-23 09:55:00,69.93,69.96,69.9,69.96,1600.0,44.4729,44.4919,44.4538,44.4919,1600.0
2005-11-23 10:00:00,69.96,69.96,69.89,69.95,1700.0,44.4919,44.4919,44.4474,44.4856,1700.0
2005-11-23 10:05:00,69.94,69.95,69.9,69.9,1700.0,44.4792,44.4856,44.4538,44.4538,1700.0
2005-11-23 10:10:00,69.9,69.95,69.9,69.94,5700.0,44.4538,44.4856,44.4538,44.4792,5700.0
2005-11-23 10:15:00,69.94,70.0,69.94,69.95,86100.0,44.4792,44.5174,44.4792,44.4856,86100.0
2005-11-23 10:20:00,69.97,69.97,69.92,69.94,2600.0,44.4983,44.4983,44.4665,44.4792,2600.0
2005-11-23 10:25:00,69.99,69.99,69.93,69.98,10100.0,44.511,44.511,44.4729,44.5047,10100.0
2005-11-23 10:30:00,69.99,70.0,69.96,69.96,1800.0,44.511,44.5174,44.4919,44.4919,1800.0
2005-11-23 10:35:00,69.98,70.0,69.98,70.0,4100.0,44.5047,44.5174,44.5047,44.5174,4100.0
2005-11-23 10:40:00,70.0,70.05,69.97,70.05,4300.0,44.5174,44.5492,44.4983,44.5492,4300.0
2005-11-23 10:45:00,70.06,70.06,70.01,70.05,9900.0,44.5555,44.5555,44.5237,44.5492,9900.0
2005-11-23 10:50:00,70.05,70.08,70.05,70.06,6000.0,44.5492,44.5682,44.5492,44.5555,6000.0
2005-11-23 10:55:00,70.06,70.06,70.06,70.06,0.0,44.5555,44.5555,44.5555,44.5555,0.0
2005-11-23 11:00:00,70.07,70.07,70.01,70.01,3900.0,44.5619,44.5619,44.5237,44.5237,3900.0
2005-11-23 11:05:00,70.0,70.04,70.0,70.04,4000.0,44.5174,44.5428,44.5174,44.5428,4000.0
2005-11-23 11:10:00,70.05,70.06,70.02,70.03,1600.0,44.5492,44.5555,44.5301,44.5364,1600.0
2005-11-23 11:15:00,70.08,70.09,70.03,70.08,3200.0,44.5682,44.5746,44.5364,44.5682,3200.0
2005-11-23 11:20:00,70.08,70.11,70.07,70.11,10600.0,44.5682,44.5873,44.5619,44.5873,10600.0
2005-11-23 11:25:00,70.14,70.2,70.12,70.17,10700.0,44.6064,44.6446,44.5937,44.6255,10700.0
2005-11-23 11:30:00,70.19,70.19,70.14,70.18,2400.0,44.6382,44.6382,44.6064,44.6318,2400.0
2005-11-23 11:35:00,70.18,70.18,70.17,70.18,1200.0,44.6318,44.6318,44.6255,44.6318,1200.0
2005-11-23 11:40:00,70.17,70.18,70.12,70.18,10800.0,44.6255,44.6318,44.5937,44.6318,10800.0
2005-11-23 11:45:00,70.18,70.18,70.15,70.15,1500.0,44.6318,44.6318,44.6128,44.6128,1500.0
2005-11-23 11:50:00,70.18,70.21,70.18,70.2,6600.0,44.6318,44.6509,44.6318,44.6446,6600.0
2005-11-23 11:55:00,70.21,70.24,70.2,70.24,9800.0,44.6509,44.67,44.6446,44.67,9800.0
2005-11-23 12:00:00,70.23,70.23,70.15,70.21,2500.0,44.6636,44.6636,44.6128,44.6509,2500.0
2005-11-23 12:05:00,70.22,70.22,70.2,70.2,6500.0,44.6573,44.6573,44.6446,44.6446,6500.0
2005-11-23 12:10:00,70.2,70.24,70.2,70.24,10800.0,44.6446,44.67,44.6446,44.67,10800.0
2005-11-23 12:15:00,70.24,70.24,70.22,70.22,2600.0,44.67,44.67,44.6573,44.6573,2600.0
2005-11-23 12:20:00,70.21,70.25,70.21,70.25,1800.0,44.6509,44.6764,44.6509,44.6764,1800.0
2005-11-23 12:25:00,70.22,70.24,70.22,70.22,8800.0,44.6573,44.67,44.6573,44.6573,8800.0
2005-11-23 12:30:00,70.25,70.33,70.24,70.3,3100.0,44.6764,44.7272,44.67,44.7082,3100.0
2005-11-23 12:35:00,70.38,70.39,70.38,70.39,3200.0,44.759,44.7654,44.759,44.7654,3200.0
2005-11-23 12:40:00,70.38,70.38,70.35,70.37,26600.0,44.759,44.759,44.74,44.7527,26600.0
2005-11-23 12:45:00,70.39,70.4,70.37,70.4,1600.0,44.7654,44.7718,44.7527,44.7718,1600.0
2005-11-23 12:50:00,70.41,70.42,70.41,70.42,1200.0,44.7781,44.7845,44.7781,44.7845,1200.0
2005-11-23 12:55:00,70.42,70.42,70.4,70.4,1200.0,44.7845,44.7845,44.7718,44.7718,1200.0
2005-11-23 13:00:00,70.38,70.38,70.33,70.34,3400.0,44.759,44.759,44.7272,44.7336,3400.0
2005-11-23 13:05:00,70.37,70.37,70.36,70.36,1500.0,44.7527,44.7527,44.7463,44.7463,1500.0
2005-11-23 13:10:00,70.37,70.37,70.34,70.36,1900.0,44.7527,44.7527,44.7336,44.7463,1900.0
2005-11-23 13:15:00,70.37,70.38,70.37,70.38,1400.0,44.7527,44.759,44.7527,44.759,1400.0
2005-11-23 13:20:00,70.38,70.38,70.35,70.35,59800.0,44.759,44.759,44.74,44.74,59800.0
2005-11-23 13:25:00,70.37,70.39,70.37,70.39,600.0,44.7527,44.7654,44.7527,44.7654,600.0
2005-11-23 13:30:00,70.4,70.43,70.38,70.38,12000.0,44.7718,44.7908,44.759,44.759,12000.0
2005-11-23 13:35:00,70.4,70.43,70.4,70.43,1000.0,44.7718,44.7908,44.7718,44.7908,1000.0
2005-11-23 13:40:00,70.38,70.4,70.38,70.4,700.0,44.759,44.7718,44.759,44.7718,700.0
2005-11-23 13:45:00,70.4,70.42,70.37,70.37,4400.0,44.7718,44.7845,44.7527,44.7527,4400.0
2005-11-23 13:50:00,70.4,70.42,70.39,70.39,4200.0,44.7718,44.7845,44.7654,44.7654,4200.0
2005-11-23 13:55:00,70.39,70.41,70.38,70.41,900.0,44.7654,44.7781,44.759,44.7781,900.0
2005-11-23 14:00:00,70.38,70.46,70.38,70.46,8800.0,44.759,44.8099,44.759,44.8099,8800.0
2005-11-23 14:05:00,70.46,70.46,70.4,70.4,2500.0,44.8099,44.8099,44.7718,44.7718,2500.0
2005-11-23 14:10:00,70.4,70.45,70.37,70.45,5000.0,44.7718,44.8036,44.7527,44.8036,5000.0
2005-11-23 14:15:00,70.45,70.47,70.43,70.45,3200.0,44.8036,44.8163,44.7908,44.8036,3200.0
2005-11-23 14:20:00,70.45,70.52,70.45,70.51,2900.0,44.8036,44.8481,44.8036,44.8417,2900.0
2005-11-23 14:25:00,70.5,70.53,70.5,70.52,1700.0,44.8354,44.8544,44.8354,44.8481,1700.0
2005-11-23 14:30:00,70.51,70.51,70.49,70.49,1500.0,44.8417,44.8417,44.829,44.829,1500.0
2005-11-23 14:35:00,70.5,70.54,70.49,70.52,8200.0,44.8354,44.8608,44.829,44.8481,8200.0
2005-11-23 14:40:00,70.5,70.54,70.47,70.54,14300.0,44.8354,44.8608,44.8163,44.8608,14300.0
2005-11-23 14:45:00,70.49,70.53,70.43,70.46,3700.0,44.829,44.8544,44.7908,44.8099,3700.0
2005-11-23 14:50:00,70.46,70.49,70.45,70.45,12700.0,44.8099,44.829,44.8036,44.8036,12700.0
2005-11-23 14:55:00,70.47,70.47,70.42,70.46,34800.0,44.8163,44.8163,44.7845,44.8099,34800.0
2005-11-23 15:00:00,70.46,70.46,70.28,70.34,5700.0,44.8099,44.8099,44.6954,44.7336,5700.0
2005-11-23 15:05:00,70.35,70.35,70.28,70.28,2900.0,44.74,44.74,44.6954,44.6954,2900.0
2005-11-23 15:10:00,70.27,70.29,70.18,70.29,11600.0,44.6891,44.7018,44.6318,44.7018,11600.0
2005-11-23 15:15:00,70.22,70.29,70.2,70.26,48200.0,44.6573,44.7018,44.6446,44.6827,48200.0
2005-11-23 15:20:00,70.2,70.41,70.2,70.38,10500.0,44.6446,44.7781,44.6446,44.759,10500.0
2005-11-23 15:25:00,70.4,70.4,70.28,70.3,4100.0,44.7718,44.7718,44.6954,44.7082,4100.0
2005-11-23 15:30:00,70.3,70.35,70.29,70.34,13300.0,44.7082,44.74,44.7018,44.7336,13300.0
2005-11-23 15:35:00,70.31,70.37,70.22,70.26,2500.0,44.7145,44.7527,44.6573,44.6827,2500.0
2005-11-23 15:40:00,70.31,70.34,70.23,70.3,5500.0,44.7145,44.7336,44.6636,44.7082,5500.0
2005-11-23 15:45:00,70.32,70.32,70.23,70.25,3200.0,44.7209,44.7209,44.6636,44.6764,3200.0
2005-11-23 15:50:00,70.23,70.3,70.18,70.24,11000.0,44.6636,44.7082,44.6318,44.67,11000.0
2005-11-23 15:55:00,70.27,70.27,70.18,70.19,30800.0,44.6891,44.6891,44.6318,44.6382,30800.0
2005-11-23 16:00:00,70.21,70.21,70.21,70.21,28600.0,44.6509,44.6509,44.6509,44.6509,28600.0
2005-11-23 16:05:00,70.21,70.21,70.21,70.21,0.0,44.6509,44.6509,44.6509,44.6509,0.0
2005-11-23 16:10:00,70.21,70.21,70.21,70.21,0.0,44.6509,44.6509,44.6509,44.6509,0.0
2005-11-25 09:30:00,70.45,70.46,70.45,70.46,38500.0,44.8036,44.8099,44.8036,44.8099,38500.0
2005-11-25 09:35:00,70.42,70.42,70.38,70.38,300.0,44.7845,44.7845,44.759,44.759,300.0
2005-11-25 09:40:00,70.4,70.4,70.4,70.4,100.0,44.7718,44.7718,44.7718,44.7718,100.0
2005-11-25 09:45:00,70.44,70.44,70.44,70.44,300.0,44.7972,44.7972,44.7972,44.7972,300.0
2005-11-25 09:50:00,70.44,70.44,70.38,70.41,5100.0,44.7972,44.7972,44.759,44.7781,5100.0
2005-11-25 09:55:00,70.41,70.41,70.38,70.4,4700.0,44.7781,44.7781,44.759,44.7718,4700.0
2005-11-25 10:00:00,70.4,70.4,70.4,70.4,0.0,44.7718,44.7718,44.7718,44.7718,0.0
2005-11-25 10:05:00,70.41,70.41,70.41,70.41,300.0,44.7781,44.7781,44.7781,44.7781,300.0
2005-11-25 10:10:00,70.41,70.43,70.41,70.43,6800.0,44.7781,44.7908,44.7781,44.7908,6800.0
2005-11-25 10:15:00,70.41,70.43,70.35,70.38,11200.0,44.7781,44.7908,44.74,44.759,11200.0
2005-11-25 10:20:00,70.33,70.33,70.33,70.33,400.0,44.7272,44.7272,44.7272,44.7272,400.0
2005-11-25 10:25:00,70.32,70.32,70.3,70.3,700.0,44.7209,44.7209,44.7082,44.7082,700.0
2005-11-25 10:30:00,70.33,70.33,70.3,70.3,3100.0,44.7272,44.7272,44.7082,44.7082,3100.0
2005-11-25 10:35:00,70.31,70.31,70.31,70.31,200.0,44.7145,44.7145,44.7145,44.7145,200.0
2005-11-25 10:40:00,70.29,70.35,70.26,70.3,1800.0,44.7018,44.74,44.6827,44.7082,1800.0
2005-11-25 10:45:00,70.3,70.32,70.29,70.29,700.0,44.7082,44.7209,44.7018,44.7018,700.0
2005-11-25 10:50:00,70.29,70.29,70.29,70.29,5300.0,44.7018,44.7018,44.7018,44.7018,5300.0
2005-11-25 10:55:00,70.29,70.29,70.29,70.29,0.0,44.7018,44.7018,44.7018,44.7018,0.0
2005-11-25 11:00:00,70.31,70.32,70.31,70.32,900.0,44.7145,44.7209,44.7145,44.7209,900.0
2005-11-25 11:05:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 11:10:00,70.33,70.38,70.33,70.36,12900.0,44.7272,44.759,44.7272,44.7463,12900.0
2005-11-25 11:15:00,70.36,70.37,70.3,70.36,6900.0,44.7463,44.7527,44.7082,44.7463,6900.0
2005-11-25 11:20:00,70.37,70.37,70.31,70.35,3600.0,44.7527,44.7527,44.7145,44.74,3600.0
2005-11-25 11:25:00,70.35,70.35,70.35,70.35,300.0,44.74,44.74,44.74,44.74,300.0
2005-11-25 11:30:00,70.36,70.38,70.35,70.38,1000.0,44.7463,44.759,44.74,44.759,1000.0
2005-11-25 11:35:00,70.32,70.32,70.32,70.32,1000.0,44.7209,44.7209,44.7209,44.7209,1000.0
2005-11-25 11:40:00,70.39,70.39,70.32,70.32,500.0,44.7654,44.7654,44.7209,44.7209,500.0
2005-11-25 11:45:00,70.41,70.41,70.34,70.38,9500.0,44.7781,44.7781,44.7336,44.759,9500.0
2005-11-25 11:50:00,70.37,70.38,70.35,70.35,18500.0,44.7527,44.759,44.74,44.74,18500.0
2005-11-25 11:55:00,70.38,70.38,70.33,70.37,700.0,44.759,44.759,44.7272,44.7527,700.0
2005-11-25 12:00:00,70.37,70.4,70.32,70.32,1300.0,44.7527,44.7718,44.7209,44.7209,1300.0
2005-11-25 12:05:00,70.37,70.37,70.37,70.37,2400.0,44.7527,44.7527,44.7527,44.7527,2400.0
2005-11-25 12:10:00,70.37,70.38,70.3,70.32,33700.0,44.7527,44.759,44.7082,44.7209,33700.0
2005-11-25 12:15:00,70.32,70.39,70.32,70.39,14200.0,44.7209,44.7654,44.7209,44.7654,14200.0
2005-11-25 12:20:00,70.33,70.43,70.33,70.43,14400.0,44.7272,44.7908,44.7272,44.7908,14400.0
2005-11-25 12:25:00,70.35,70.43,70.35,70.43,4500.0,44.74,44.7908,44.74,44.7908,4500.0
2005-11-25 12:30:00,70.42,70.42,70.37,70.37,30500.0,44.7845,44.7845,44.7527,44.7527,30500.0
2005-11-25 12:35:00,70.37,70.37,70.37,70.37,0.0,44.7527,44.7527,44.7527,44.7527,0.0
2005-11-25 12:40:00,70.41,70.41,70.36,70.41,1600.0,44.7781,44.7781,44.7463,44.7781,1600.0
2005-11-25 12:45:00,70.41,70.41,70.33,70.4,2100.0,44.7781,44.7781,44.7272,44.7718,2100.0
2005-11-25 12:50:00,70.4,70.41,70.37,70.38,9900.0,44.7718,44.7781,44.7527,44.759,9900.0
2005-11-25 12:55:00,70.33,70.43,70.33,70.43,26600.0,44.7272,44.7908,44.7272,44.7908,26600.0
2005-11-25 13:00:00,70.43,70.43,70.43,70.43,0.0,44.7908,44.7908,44.7908,44.7908,0.0
2005-11-25 13:05:00,70.35,70.35,70.35,70.35,1000.0,44.74,44.74,44.74,44.74,1000.0
2005-11-25 13:10:00,70.32,70.32,70.32,70.32,100.0,44.7209,44.7209,44.7209,44.7209,100.0
2005-11-25 13:15:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 13:20:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 13:25:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 13:30:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 13:35:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 13:40:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 13:45:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 13:50:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 13:55:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 14:00:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 14:05:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 14:10:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 14:15:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 14:20:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 14:25:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 14:30:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 14:35:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 14:40:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 14:45:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 14:50:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 14:55:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 15:00:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 15:05:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 15:10:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 15:15:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 15:20:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 15:25:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 15:30:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 15:35:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 15:40:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 15:45:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 15:50:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 15:55:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-28 09:30:00,70.56,70.56,70.35,70.35,14700.0,44.8735,44.8735,44.74,44.74,14700.0
2005-11-28 09:35:00,70.37,70.37,70.2,70.27,2500.0,44.7527,44.7527,44.6446,44.6891,2500.0
2005-11-28 09:40:00,70.2,70.2,70.2,70.2,1700.0,44.6446,44.6446,44.6446,44.6446,1700.0
2005-11-28 09:45:00,70.17,70.17,70.13,70.15,15400.0,44.6255,44.6255,44.6,44.6128,15400.0
2005-11-28 09:50:00,70.14,70.18,70.14,70.18,3200.0,44.6064,44.6318,44.6064,44.6318,3200.0
2005-11-28 09:55:00,70.1,70.11,70.09,70.09,1800.0,44.581,44.5873,44.5746,44.5746,1800.0
2005-11-28 10:00:00,70.05,70.13,70.05,70.13,1400.0,44.5492,44.6,44.5492,44.6,1400.0
2005-11-28 10:05:00,70.13,70.2,70.1,70.2,5700.0,44.6,44.6446,44.581,44.6446,5700.0
2005-11-28 10:10:00,70.2,70.21,70.14,70.14,2500.0,44.6446,44.6509,44.6064,44.6064,2500.0
2005-11-28 10:15:00,70.1,70.11,70.1,70.11,3100.0,44.581,44.5873,44.581,44.5873,3100.0
2005-11-28 10:20:00,70.09,70.09,70.05,70.09,1600.0,44.5746,44.5746,44.5492,44.5746,1600.0
2005-11-28 10:25:00,70.08,70.09,70.05,70.06,19900.0,44.5682,44.5746,44.5492,44.5555,19900.0
2005-11-28 10:30:00,70.0,70.06,69.99,70.06,4800.0,44.5174,44.5555,44.511,44.5555,4800.0
2005-11-28 10:35:00,70.06,70.11,70.06,70.11,2100.0,44.5555,44.5873,44.5555,44.5873,2100.0
2005-11-28 10:40:00,70.06,70.11,70.05,70.11,11700.0,44.5555,44.5873,44.5492,44.5873,11700.0
2005-11-28 10:45:00,70.08,70.17,70.08,70.16,3000.0,44.5682,44.6255,44.5682,44.6191,3000.0
2005-11-28 10:50:00,70.17,70.2,70.17,70.2,2700.0,44.6255,44.6446,44.6255,44.6446,2700.0
2005-11-28 10:55:00,70.19,70.19,70.19,70.19,14200.0,44.6382,44.6382,44.6382,44.6382,14200.0
2005-11-28 11:00:00,70.18,70.18,70.1,70.16,5600.0,44.6318,44.6318,44.581,44.6191,5600.0
2005-11-28 11:05:00,70.04,70.16,70.04,70.13,12500.0,44.5428,44.6191,44.5428,44.6,12500.0
2005-11-28 11:10:00,70.13,70.16,70.11,70.11,6900.0,44.6,44.6191,44.5873,44.5873,6900.0
2005-11-28 11:15:00,70.13,70.19,70.12,70.19,9300.0,44.6,44.6382,44.5937,44.6382,9300.0
2005-11-28 11:20:00,70.11,70.15,70.11,70.15,300.0,44.5873,44.6128,44.5873,44.6128,300.0
2005-11-28 11:25:00,70.11,70.11,70.07,70.11,6800.0,44.5873,44.5873,44.5619,44.5873,6800.0
2005-11-28 11:30:00,70.08,70.16,70.08,70.16,10600.0,44.5682,44.6191,44.5682,44.6191,10600.0
2005-11-28 11:35:00,70.14,70.14,70.12,70.12,800.0,44.6064,44.6064,44.5937,44.5937,800.0
2005-11-28 11:40:00,70.1,70.1,70.08,70.1,900.0,44.581,44.581,44.5682,44.581,900.0
2005-11-28 11:45:00,70.1,70.2,70.1,70.2,4600.0,44.581,44.6446,44.581,44.6446,4600.0
2005-11-28 11:50:00,70.16,70.2,70.14,70.17,4600.0,44.6191,44.6446,44.6064,44.6255,4600.0
2005-11-28 11:55:00,70.19,70.19,70.15,70.17,7200.0,44.6382,44.6382,44.6128,44.6255,7200.0
2005-11-28 12:00:00,70.17,70.21,70.16,70.16,5900.0,44.6255,44.6509,44.6191,44.6191,5900.0
2005-11-28 12:05:00,70.16,70.18,70.16,70.18,10200.0,44.6191,44.6318,44.6191,44.6318,10200.0
2005-11-28 12:10:00,70.17,70.17,70.12,70.15,1100.0,44.6255,44.6255,44.5937,44.6128,1100.0
2005-11-28 12:15:00,70.17,70.18,70.14,70.14,4600.0,44.6255,44.6318,44.6064,44.6064,4600.0
2005-11-28 12:20:00,70.12,70.12,70.04,70.07,5600.0,44.5937,44.5937,44.5428,44.5619,5600.0
2005-11-28 12:25:00,70.08,70.09,70.06,70.07,4600.0,44.5682,44.5746,44.5555,44.5619,4600.0
2005-11-28 12:30:00,70.1,70.12,70.05,70.05,3400.0,44.581,44.5937,44.5492,44.5492,3400.0
2005-11-28 12:35:00,70.08,70.09,70.04,70.09,8900.0,44.5682,44.5746,44.5428,44.5746,8900.0
2005-11-28 12:40:00,70.09,70.13,70.09,70.13,2400.0,44.5746,44.6,44.5746,44.6,2400.0
2005-11-28 12:45:00,70.1,70.1,70.04,70.04,900.0,44.581,44.581,44.5428,44.5428,900.0
2005-11-28 12:50:00,70.0,70.02,69.98,69.98,14400.0,44.5174,44.5301,44.5047,44.5047,14400.0
2005-11-28 12:55:00,69.93,69.99,69.93,69.94,11200.0,44.4729,44.511,44.4729,44.4792,11200.0
2005-11-28 13:00:00,69.95,69.97,69.94,69.95,2600.0,44.4856,44.4983,44.4792,44.4856,2600.0
2005-11-28 13:05:00,69.98,70.01,69.98,70.0,37600.0,44.5047,44.5237,44.5047,44.5174,37600.0
2005-11-28 13:10:00,69.99,69.99,69.91,69.95,1800.0,44.511,44.511,44.4601,44.4856,1800.0
2005-11-28 13:15:00,69.94,70.0,69.94,70.0,31500.0,44.4792,44.5174,44.4792,44.5174,31500.0
2005-11-28 13:20:00,70.01,70.02,69.98,69.98,1800.0,44.5237,44.5301,44.5047,44.5047,1800.0
2005-11-28 13:25:00,70.0,70.01,70.0,70.01,600.0,44.5174,44.5237,44.5174,44.5237,600.0
2005-11-28 13:30:00,70.02,70.03,69.99,70.01,20200.0,44.5301,44.5364,44.511,44.5237,20200.0
2005-11-28 13:35:00,70.03,70.03,69.94,69.99,6800.0,44.5364,44.5364,44.4792,44.511,6800.0
2005-11-28 13:40:00,69.99,70.0,69.96,69.96,6100.0,44.511,44.5174,44.4919,44.4919,6100.0
2005-11-28 13:45:00,69.98,70.0,69.95,70.0,1900.0,44.5047,44.5174,44.4856,44.5174,1900.0
2005-11-28 13:50:00,69.94,70.0,69.94,69.99,15700.0,44.4792,44.5174,44.4792,44.511,15700.0
2005-11-28 13:55:00,69.97,69.99,69.97,69.99,300.0,44.4983,44.511,44.4983,44.511,300.0
2005-11-28 14:00:00,69.97,69.98,69.9,69.94,56700.0,44.4983,44.5047,44.4538,44.4792,56700.0
2005-11-28 14:05:00,69.95,70.01,69.91,70.01,30300.0,44.4856,44.5237,44.4601,44.5237,30300.0
2005-11-28 14:10:00,69.96,70.01,69.95,69.99,56700.0,44.4919,44.5237,44.4856,44.511,56700.0
2005-11-28 14:15:00,69.99,69.99,69.9,69.9,1300.0,44.511,44.511,44.4538,44.4538,1300.0
2005-11-28 14:20:00,69.92,69.96,69.91,69.96,9900.0,44.4665,44.4919,44.4601,44.4919,9900.0
2005-11-28 14:25:00,69.93,69.99,69.93,69.99,14600.0,44.4729,44.511,44.4729,44.511,14600.0
2005-11-28 14:30:00,69.99,69.99,69.93,69.96,8400.0,44.511,44.511,44.4729,44.4919,8400.0
2005-11-28 14:35:00,69.96,69.96,69.91,69.93,4900.0,44.4919,44.4919,44.4601,44.4729,4900.0
2005-11-28 14:40:00,69.92,69.98,69.88,69.98,1300.0,44.4665,44.5047,44.4411,44.5047,1300.0
2005-11-28 14:45:00,69.97,69.97,69.95,69.97,1800.0,44.4983,44.4983,44.4856,44.4983,1800.0
2005-11-28 14:50:00,69.93,69.99,69.93,69.95,1000.0,44.4729,44.511,44.4729,44.4856,1000.0
2005-11-28 14:55:00,69.98,69.98,69.88,69.95,18300.0,44.5047,44.5047,44.4411,44.4856,18300.0
2005-11-28 15:00:00,69.9,69.93,69.87,69.88,7800.0,44.4538,44.4729,44.4347,44.4411,7800.0
2005-11-28 15:05:00,69.84,69.9,69.84,69.9,13800.0,44.4156,44.4538,44.4156,44.4538,13800.0
2005-11-28 15:10:00,69.88,69.93,69.84,69.84,27800.0,44.4411,44.4729,44.4156,44.4156,27800.0
2005-11-28 15:15:00,69.87,69.87,69.82,69.85,23200.0,44.4347,44.4347,44.4029,44.422,23200.0
2005-11-28 15:20:00,69.8,69.83,69.76,69.83,9600.0,44.3902,44.4093,44.3647,44.4093,9600.0
2005-11-28 15:25:00,69.8,69.84,69.79,69.79,9100.0,44.3902,44.4156,44.3838,44.3838,9100.0
2005-11-28 15:30:00,69.81,69.86,69.8,69.84,4700.0,44.3965,44.4283,44.3902,44.4156,4700.0
2005-11-28 15:35:00,69.91,69.91,69.86,69.86,2400.0,44.4601,44.4601,44.4283,44.4283,2400.0
2005-11-28 15:40:00,69.83,69.84,69.79,69.84,42000.0,44.4093,44.4156,44.3838,44.4156,42000.0
2005-11-28 15:45:00,69.84,69.84,69.72,69.72,22100.0,44.4156,44.4156,44.3393,44.3393,22100.0
2005-11-28 15:50:00,69.8,69.82,69.71,69.71,20800.0,44.3902,44.4029,44.3329,44.3329,20800.0
2005-11-28 15:55:00,69.81,69.82,69.71,69.73,9600.0,44.3965,44.4029,44.3329,44.3457,9600.0
2005-11-29 09:30:00,70.11,70.11,70.11,70.11,9600.0,44.5873,44.5873,44.5873,44.5873,9600.0
2005-11-29 09:35:00,70.08,70.16,70.08,70.16,1700.0,44.5682,44.6191,44.5682,44.6191,1700.0
2005-11-29 09:40:00,70.08,70.16,70.08,70.16,200.0,44.5682,44.6191,44.5682,44.6191,200.0
2005-11-29 09:45:00,70.16,70.16,70.05,70.15,2700.0,44.6191,44.6191,44.5492,44.6128,2700.0
2005-11-29 09:50:00,70.08,70.17,70.08,70.17,300.0,44.5682,44.6255,44.5682,44.6255,300.0
2005-11-29 09:55:00,70.19,70.19,70.14,70.14,3200.0,44.6382,44.6382,44.6064,44.6064,3200.0
2005-11-29 10:00:00,70.18,70.27,70.18,70.27,2000.0,44.6318,44.6891,44.6318,44.6891,2000.0
2005-11-29 10:05:00,70.22,70.24,70.17,70.17,22200.0,44.6573,44.67,44.6255,44.6255,22200.0
2005-11-29 10:10:00,70.1,70.16,70.08,70.16,2900.0,44.581,44.6191,44.5682,44.6191,2900.0
2005-11-29 10:15:00,70.16,70.16,70.11,70.16,5100.0,44.6191,44.6191,44.5873,44.6191,5100.0
2005-11-29 10:20:00,70.14,70.14,70.14,70.14,500.0,44.6064,44.6064,44.6064,44.6064,500.0
2005-11-29 10:25:00,70.08,70.13,70.07,70.13,2200.0,44.5682,44.6,44.5619,44.6,2200.0
2005-11-29 10:30:00,70.14,70.14,70.09,70.09,1700.0,44.6064,44.6064,44.5746,44.5746,1700.0
2005-11-29 10:35:00,70.09,70.16,70.09,70.16,18600.0,44.5746,44.6191,44.5746,44.6191,18600.0
2005-11-29 10:40:00,70.13,70.13,70.08,70.08,17500.0,44.6,44.6,44.5682,44.5682,17500.0
2005-11-29 10:45:00,70.08,70.08,70.04,70.06,5700.0,44.5682,44.5682,44.5428,44.5555,5700.0
2005-11-29 10:50:00,70.03,70.05,70.0,70.05,5300.0,44.5364,44.5492,44.5174,44.5492,5300.0
2005-11-29 10:55:00,70.08,70.08,70.03,70.03,3900.0,44.5682,44.5682,44.5364,44.5364,3900.0
2005-11-29 11:00:00,70.02,70.03,69.97,69.97,5300.0,44.5301,44.5364,44.4983,44.4983,5300.0
2005-11-29 11:05:00,69.97,69.97,69.95,69.96,400.0,44.4983,44.4983,44.4856,44.4919,400.0
2005-11-29 11:10:00,69.97,69.99,69.96,69.96,4500.0,44.4983,44.511,44.4919,44.4919,4500.0
2005-11-29 11:15:00,70.01,70.04,70.01,70.04,5700.0,44.5237,44.5428,44.5237,44.5428,5700.0
2005-11-29 11:20:00,70.05,70.08,70.05,70.08,3300.0,44.5492,44.5682,44.5492,44.5682,3300.0
2005-11-29 11:25:00,70.08,70.09,70.03,70.07,78900.0,44.5682,44.5746,44.5364,44.5619,78900.0
2005-11-29 11:30:00,70.06,70.1,70.02,70.09,20000.0,44.5555,44.581,44.5301,44.5746,20000.0
2005-11-29 11:35:00,70.09,70.13,70.08,70.13,27600.0,44.5746,44.6,44.5682,44.6,27600.0
2005-11-29 11:40:00,70.12,70.12,70.1,70.12,500.0,44.5937,44.5937,44.581,44.5937,500.0
2005-11-29 11:45:00,70.1,70.11,70.05,70.05,6700.0,44.581,44.5873,44.5492,44.5492,6700.0
2005-11-29 11:50:00,70.09,70.13,70.09,70.13,19400.0,44.5746,44.6,44.5746,44.6,19400.0
2005-11-29 11:55:00,70.06,70.11,70.06,70.1,19600.0,44.5555,44.5873,44.5555,44.581,19600.0
2005-11-29 12:00:00,70.1,70.13,70.07,70.07,11300.0,44.581,44.6,44.5619,44.5619,11300.0
2005-11-29 12:05:00,70.12,70.12,70.07,70.09,15100.0,44.5937,44.5937,44.5619,44.5746,15100.0
2005-11-29 12:10:00,70.08,70.09,70.04,70.04,9700.0,44.5682,44.5746,44.5428,44.5428,9700.0
2005-11-29 12:15:00,70.04,70.04,70.0,70.03,7700.0,44.5428,44.5428,44.5174,44.5364,7700.0
2005-11-29 12:20:00,70.03,70.08,70.0,70.06,25100.0,44.5364,44.5682,44.5174,44.5555,25100.0
2005-11-29 12:25:00,70.0,70.09,69.99,70.09,9800.0,44.5174,44.5746,44.511,44.5746,9800.0
2005-11-29 12:30:00,70.02,70.07,70.02,70.02,15200.0,44.5301,44.5619,44.5301,44.5301,15200.0
2005-11-29 12:35:00,70.02,70.04,70.0,70.02,800.0,44.5301,44.5428,44.5174,44.5301,800.0
2005-11-29 12:40:00,70.03,70.07,70.03,70.06,10800.0,44.5364,44.5619,44.5364,44.5555,10800.0
2005-11-29 12:45:00,70.09,70.09,70.03,70.06,800.0,44.5746,44.5746,44.5364,44.5555,800.0
2005-11-29 12:50:00,70.04,70.04,69.98,70.02,700.0,44.5428,44.5428,44.5047,44.5301,700.0
2005-11-29 12:55:00,70.0,70.0,70.0,70.0,1800.0,44.5174,44.5174,44.5174,44.5174,1800.0
2005-11-29 13:00:00,69.97,69.97,69.95,69.95,10100.0,44.4983,44.4983,44.4856,44.4856,10100.0
2005-11-29 13:05:00,70.0,70.0,69.97,69.97,1600.0,44.5174,44.5174,44.4983,44.4983,1600.0
2005-11-29 13:10:00,70.0,70.01,69.95,70.01,11400.0,44.5174,44.5237,44.4856,44.5237,11400.0
2005-11-29 13:15:00,69.99,69.99,69.95,69.95,1300.0,44.511,44.511,44.4856,44.4856,1300.0
2005-11-29 13:20:00,69.95,70.01,69.94,70.01,17100.0,44.4856,44.5237,44.4792,44.5237,17100.0
2005-11-29 13:25:00,69.99,69.99,69.94,69.94,29900.0,44.511,44.511,44.4792,44.4792,29900.0
2005-11-29 13:30:00,69.96,69.97,69.88,69.94,1800.0,44.4919,44.4983,44.4411,44.4792,1800.0
2005-11-29 13:35:00,69.9,69.92,69.86,69.87,5900.0,44.4538,44.4665,44.4283,44.4347,5900.0
2005-11-29 13:40:00,69.89,69.89,69.87,69.87,7600.0,44.4474,44.4474,44.4347,44.4347,7600.0
2005-11-29 13:45:00,69.84,69.84,69.83,69.83,2700.0,44.4156,44.4156,44.4093,44.4093,2700.0
2005-11-29 13:50:00,69.84,69.9,69.84,69.89,900.0,44.4156,44.4538,44.4156,44.4474,900.0
2005-11-29 13:55:00,69.86,69.92,69.86,69.92,12900.0,44.4283,44.4665,44.4283,44.4665,12900.0
2005-11-29 14:00:00,69.92,70.03,69.9,69.94,28500.0,44.4665,44.5364,44.4538,44.4792,28500.0
2005-11-29 14:05:00,69.95,69.96,69.92,69.93,3200.0,44.4856,44.4919,44.4665,44.4729,3200.0
2005-11-29 14:10:00,69.9,69.9,69.9,69.9,2600.0,44.4538,44.4538,44.4538,44.4538,2600.0
2005-11-29 14:15:00,69.93,69.96,69.91,69.96,2500.0,44.4729,44.4919,44.4601,44.4919,2500.0
2005-11-29 14:20:00,69.95,69.95,69.86,69.86,6000.0,44.4856,44.4856,44.4283,44.4283,6000.0
2005-11-29 14:25:00,69.93,69.93,69.81,69.9,11300.0,44.4729,44.4729,44.3965,44.4538,11300.0
2005-11-29 14:30:00,69.9,69.92,69.9,69.9,7300.0,44.4538,44.4665,44.4538,44.4538,7300.0
2005-11-29 14:35:00,69.92,69.94,69.91,69.91,14800.0,44.4665,44.4792,44.4601,44.4601,14800.0
2005-11-29 14:40:00,69.89,69.99,69.89,69.99,8400.0,44.4474,44.511,44.4474,44.511,8400.0
2005-11-29 14:45:00,70.0,70.12,70.0,70.08,5000.0,44.5174,44.5937,44.5174,44.5682,5000.0
2005-11-29 14:50:00,70.04,70.09,69.99,70.02,36400.0,44.5428,44.5746,44.511,44.5301,36400.0
2005-11-29 14:55:00,69.99,70.03,69.99,70.03,26400.0,44.511,44.5364,44.511,44.5364,26400.0
2005-11-29 15:00:00,70.03,70.06,70.0,70.05,26600.0,44.5364,44.5555,44.5174,44.5492,26600.0
2005-11-29 15:05:00,70.05,70.05,69.92,69.96,45300.0,44.5492,44.5492,44.4665,44.4919,45300.0
2005-11-29 15:10:00,69.99,69.99,69.91,69.91,21400.0,44.511,44.511,44.4601,44.4601,21400.0
2005-11-29 15:15:00,69.91,70.0,69.91,70.0,8200.0,44.4601,44.5174,44.4601,44.5174,8200.0
2005-11-29 15:20:00,69.95,70.01,69.91,69.91,5800.0,44.4856,44.5237,44.4601,44.4601,5800.0
2005-11-29 15:25:00,69.96,69.96,69.93,69.96,5900.0,44.4919,44.4919,44.4729,44.4919,5900.0
2005-11-29 15:30:00,69.99,69.99,69.89,69.93,17000.0,44.511,44.511,44.4474,44.4729,17000.0
2005-11-29 15:35:00,69.93,69.94,69.9,69.93,7600.0,44.4729,44.4792,44.4538,44.4729,7600.0
2005-11-29 15:40:00,69.91,69.92,69.79,69.92,34900.0,44.4601,44.4665,44.3838,44.4665,34900.0
2005-11-29 15:45:00,69.82,69.89,69.8,69.8,5400.0,44.4029,44.4474,44.3902,44.3902,5400.0
2005-11-29 15:50:00,69.86,69.89,69.79,69.79,4100.0,44.4283,44.4474,44.3838,44.3838,4100.0
2005-11-29 15:55:00,69.87,69.87,69.78,69.79,19900.0,44.4347,44.4347,44.3775,44.3838,19900.0
2005-11-29 16:00:00,69.88,69.88,69.79,69.79,400.0,44.4411,44.4411,44.3838,44.3838,400.0
2005-11-29 16:05:00,69.93,69.93,69.93,69.93,200.0,44.4729,44.4729,44.4729,44.4729,200.0
2005-11-29 16:10:00,69.93,69.93,69.93,69.93,200.0,44.4729,44.4729,44.4729,44.4729,200.0
2005-11-30 09:30:00,70.0,70.0,69.43,70.0,9000.0,44.5174,44.5174,44.1549,44.5174,9000.0
2005-11-30 09:35:00,70.0,70.0,70.0,70.0,0.0,44.5174,44.5174,44.5174,44.5174,0.0
2005-11-30 09:40:00,69.86,69.97,69.86,69.97,2400.0,44.4283,44.4983,44.4283,44.4983,2400.0
2005-11-30 09:45:00,69.9,69.94,69.9,69.94,600.0,44.4538,44.4792,44.4538,44.4792,600.0
2005-11-30 09:50:00,70.0,70.0,70.0,70.0,100.0,44.5174,44.5174,44.5174,44.5174,100.0
2005-11-30 09:55:00,69.97,69.97,69.97,69.97,100.0,44.4983,44.4983,44.4983,44.4983,100.0
2005-11-30 10:00:00,69.91,69.95,69.85,69.85,1800.0,44.4601,44.4856,44.422,44.422,1800.0
2005-11-30 10:05:00,69.89,69.89,69.71,69.71,4000.0,44.4474,44.4474,44.3329,44.3329,4000.0
2005-11-30 10:10:00,69.77,69.85,69.77,69.77,2400.0,44.3711,44.422,44.3711,44.3711,2400.0
2005-11-30 10:15:00,69.83,69.84,69.76,69.8,22200.0,44.4093,44.4156,44.3647,44.3902,22200.0
2005-11-30 10:20:00,69.8,69.95,69.8,69.95,6000.0,44.3902,44.4856,44.3902,44.4856,6000.0
2005-11-30 10:25:00,69.9,69.95,69.89,69.89,3300.0,44.4538,44.4856,44.4474,44.4474,3300.0
2005-11-30 10:30:00,69.85,69.94,69.84,69.94,3300.0,44.422,44.4792,44.4156,44.4792,3300.0
2005-11-30 10:35:00,69.9,69.97,69.86,69.9,24400.0,44.4538,44.4983,44.4283,44.4538,24400.0
2005-11-30 10:40:00,69.93,69.93,69.91,69.92,2500.0,44.4729,44.4729,44.4601,44.4665,2500.0
2005-11-30 10:45:00,69.91,69.91,69.82,69.82,5300.0,44.4601,44.4601,44.4029,44.4029,5300.0
2005-11-30 10:50:00,69.85,69.88,69.85,69.88,12500.0,44.422,44.4411,44.422,44.4411,12500.0
2005-11-30 10:55:00,69.9,69.9,69.88,69.89,57100.0,44.4538,44.4538,44.4411,44.4474,57100.0
2005-11-30 11:00:00,69.83,69.88,69.83,69.85,700.0,44.4093,44.4411,44.4093,44.422,700.0
2005-11-30 11:05:00,69.87,69.9,69.87,69.9,5100.0,44.4347,44.4538,44.4347,44.4538,5100.0
2005-11-30 11:10:00,69.9,69.93,69.9,69.9,1100.0,44.4538,44.4729,44.4538,44.4538,1100.0
2005-11-30 11:15:00,69.9,69.9,69.86,69.86,1000.0,44.4538,44.4538,44.4283,44.4283,1000.0
2005-11-30 11:20:00,69.84,69.84,69.84,69.84,300.0,44.4156,44.4156,44.4156,44.4156,300.0
2005-11-30 11:25:00,69.89,69.89,69.83,69.83,1300.0,44.4474,44.4474,44.4093,44.4093,1300.0
2005-11-30 11:30:00,69.83,69.9,69.83,69.83,26500.0,44.4093,44.4538,44.4093,44.4093,26500.0
2005-11-30 11:35:00,69.78,69.78,69.71,69.71,2900.0,44.3775,44.3775,44.3329,44.3329,2900.0
2005-11-30 11:40:00,69.76,69.78,69.73,69.74,6400.0,44.3647,44.3775,44.3457,44.352,6400.0
2005-11-30 11:45:00,69.7,69.71,69.65,69.69,27600.0,44.3266,44.3329,44.2948,44.3202,27600.0
2005-11-30 11:50:00,69.66,69.7,69.63,69.69,9300.0,44.3011,44.3266,44.2821,44.3202,9300.0
2005-11-30 11:55:00,69.64,69.7,69.64,69.7,6400.0,44.2884,44.3266,44.2884,44.3266,6400.0
2005-11-30 12:00:00,69.66,69.7,69.66,69.69,9600.0,44.3011,44.3266,44.3011,44.3202,9600.0
2005-11-30 12:05:00,69.64,69.69,69.64,69.66,1300.0,44.2884,44.3202,44.2884,44.3011,1300.0
2005-11-30 12:10:00,69.68,69.73,69.68,69.73,1500.0,44.3139,44.3457,44.3139,44.3457,1500.0
2005-11-30 12:15:00,69.71,69.71,69.6,69.6,1600.0,44.3329,44.3329,44.263,44.263,1600.0
2005-11-30 12:20:00,69.58,69.66,69.58,69.61,4400.0,44.2503,44.3011,44.2503,44.2693,4400.0
2005-11-30 12:25:00,69.65,69.68,69.64,69.68,900.0,44.2948,44.3139,44.2884,44.3139,900.0
2005-11-30 12:30:00,69.64,69.68,69.64,69.68,500.0,44.2884,44.3139,44.2884,44.3139,500.0
2005-11-30 12:35:00,69.62,69.67,69.61,69.61,28500.0,44.2757,44.3075,44.2693,44.2693,28500.0
2005-11-30 12:40:00,69.61,69.67,69.59,69.62,19600.0,44.2693,44.3075,44.2566,44.2757,19600.0
2005-11-30 12:45:00,69.67,69.67,69.62,69.63,56900.0,44.3075,44.3075,44.2757,44.2821,56900.0
2005-11-30 12:50:00,69.65,69.65,69.6,69.63,48900.0,44.2948,44.2948,44.263,44.2821,48900.0
2005-11-30 12:55:00,69.65,69.68,69.65,69.66,12200.0,44.2948,44.3139,44.2948,44.3011,12200.0
2005-11-30 13:00:00,69.64,69.7,69.63,69.7,15200.0,44.2884,44.3266,44.2821,44.3266,15200.0
2005-11-30 13:05:00,69.68,69.7,69.67,69.7,17500.0,44.3139,44.3266,44.3075,44.3266,17500.0
2005-11-30 13:10:00,69.7,69.75,69.7,69.72,17400.0,44.3266,44.3584,44.3266,44.3393,17400.0
2005-11-30 13:15:00,69.66,69.68,69.65,69.65,9300.0,44.3011,44.3139,44.2948,44.2948,9300.0
2005-11-30 13:20:00,69.65,69.69,69.65,69.67,11500.0,44.2948,44.3202,44.2948,44.3075,11500.0
2005-11-30 13:25:00,69.6,69.62,69.58,69.62,16800.0,44.263,44.2757,44.2503,44.2757,16800.0
2005-11-30 13:30:00,69.6,69.63,69.57,69.61,31400.0,44.263,44.2821,44.2439,44.2693,31400.0
2005-11-30 13:35:00,69.61,69.65,69.59,69.65,19100.0,44.2693,44.2948,44.2566,44.2948,19100.0
2005-11-30 13:40:00,69.61,69.67,69.59,69.61,6900.0,44.2693,44.3075,44.2566,44.2693,6900.0
2005-11-30 13:45:00,69.62,69.62,69.59,69.59,2400.0,44.2757,44.2757,44.2566,44.2566,2400.0
2005-11-30 13:50:00,69.56,69.58,69.53,69.56,5300.0,44.2375,44.2503,44.2185,44.2375,5300.0
2005-11-30 13:55:00,69.56,69.56,69.44,69.47,7000.0,44.2375,44.2375,44.1612,44.1803,7000.0
2005-11-30 14:00:00,69.5,69.61,69.49,69.61,43300.0,44.1994,44.2693,44.193,44.2693,43300.0
2005-11-30 14:05:00,69.6,69.62,69.54,69.6,17200.0,44.263,44.2757,44.2248,44.263,17200.0
2005-11-30 14:10:00,69.62,69.65,69.61,69.65,12500.0,44.2757,44.2948,44.2693,44.2948,12500.0
2005-11-30 14:15:00,69.6,69.62,69.53,69.58,1100.0,44.263,44.2757,44.2185,44.2503,1100.0
2005-11-30 14:20:00,69.58,69.59,69.54,69.55,6200.0,44.2503,44.2566,44.2248,44.2312,6200.0
2005-11-30 14:25:00,69.58,69.6,69.52,69.52,9100.0,44.2503,44.263,44.2121,44.2121,9100.0
2005-11-30 14:30:00,69.53,69.54,69.45,69.48,7700.0,44.2185,44.2248,44.1676,44.1867,7700.0
2005-11-30 14:35:00,69.47,69.6,69.47,69.55,32200.0,44.1803,44.263,44.1803,44.2312,32200.0
2005-11-30 14:40:00,69.55,69.55,69.45,69.45,19800.0,44.2312,44.2312,44.1676,44.1676,19800.0
2005-11-30 14:45:00,69.47,69.52,69.47,69.48,2500.0,44.1803,44.2121,44.1803,44.1867,2500.0
2005-11-30 14:50:00,69.53,69.55,69.44,69.44,17500.0,44.2185,44.2312,44.1612,44.1612,17500.0
2005-11-30 14:55:00,69.5,69.53,69.44,69.53,12500.0,44.1994,44.2185,44.1612,44.2185,12500.0
2005-11-30 15:00:00,69.53,69.54,69.49,69.49,5100.0,44.2185,44.2248,44.193,44.193,5100.0
2005-11-30 15:05:00,69.49,69.49,69.45,69.45,38300.0,44.193,44.193,44.1676,44.1676,38300.0
2005-11-30 15:10:00,69.47,69.5,69.42,69.43,62200.0,44.1803,44.1994,44.1485,44.1549,62200.0
2005-11-30 15:15:00,69.41,69.46,69.4,69.44,24900.0,44.1422,44.174,44.1358,44.1612,24900.0
2005-11-30 15:20:00,69.44,69.46,69.42,69.43,72000.0,44.1612,44.174,44.1485,44.1549,72000.0
2005-11-30 15:25:00,69.43,69.44,69.41,69.44,43100.0,44.1549,44.1612,44.1422,44.1612,43100.0
2005-11-30 15:30:00,69.46,69.46,69.39,69.39,82200.0,44.174,44.174,44.1294,44.1294,82200.0
2005-11-30 15:35:00,69.41,69.42,69.37,69.39,40600.0,44.1422,44.1485,44.1167,44.1294,40600.0
2005-11-30 15:40:00,69.36,69.38,69.33,69.33,28100.0,44.1104,44.1231,44.0913,44.0913,28100.0
2005-11-30 15:45:00,69.37,69.37,69.31,69.31,22700.0,44.1167,44.1167,44.0786,44.0786,22700.0
2005-11-30 15:50:00,69.3,69.3,69.28,69.28,5000.0,44.0722,44.0722,44.0595,44.0595,5000.0
2005-11-30 15:55:00,69.28,69.36,69.28,69.31,33000.0,44.0595,44.1104,44.0595,44.0786,33000.0
2005-11-30 16:00:00,69.24,69.25,69.24,69.25,16800.0,44.034,44.0404,44.034,44.0404,16800.0
2005-11-30 16:05:00,69.27,69.27,69.27,69.27,28600.0,44.0531,44.0531,44.0531,44.0531,28600.0
2005-11-30 16:10:00,69.38,69.38,69.38,69.38,200.0,44.1231,44.1231,44.1231,44.1231,200.0
2005-12-01 09:30:00,69.75,69.75,69.6,69.75,55000.0,44.3584,44.3584,44.263,44.3584,55000.0
2005-12-01 09:35:00,69.7,69.76,69.61,69.75,38300.0,44.3266,44.3647,44.2693,44.3584,38300.0
2005-12-01 09:40:00,69.68,69.74,69.68,69.74,40400.0,44.3139,44.352,44.3139,44.352,40400.0
2005-12-01 09:45:00,69.77,69.85,69.74,69.82,107700.0,44.3711,44.422,44.352,44.4029,107700.0
2005-12-01 09:50:00,69.83,69.83,69.79,69.83,800.0,44.4093,44.4093,44.3838,44.4093,800.0
2005-12-01 09:55:00,69.84,69.88,69.82,69.83,57500.0,44.4156,44.4411,44.4029,44.4093,57500.0
2005-12-01 10:00:00,69.88,69.88,69.83,69.83,51800.0,44.4411,44.4411,44.4093,44.4093,51800.0
2005-12-01 10:05:00,69.8,69.82,69.77,69.79,105800.0,44.3902,44.4029,44.3711,44.3838,105800.0
2005-12-01 10:10:00,69.79,69.79,69.79,69.79,0.0,44.3838,44.3838,44.3838,44.3838,0.0
2005-12-01 10:15:00,69.79,69.79,69.79,69.79,0.0,44.3838,44.3838,44.3838,44.3838,0.0
2005-12-01 10:20:00,69.81,69.81,69.78,69.78,600.0,44.3965,44.3965,44.3775,44.3775,600.0
2005-12-01 10:25:00,69.79,69.81,69.75,69.81,52400.0,44.3838,44.3965,44.3584,44.3965,52400.0
2005-12-01 10:30:00,69.82,69.82,69.75,69.75,50700.0,44.4029,44.4029,44.3584,44.3584,50700.0
2005-12-01 10:35:00,69.74,69.79,69.74,69.76,1400.0,44.352,44.3838,44.352,44.3647,1400.0
2005-12-01 10:40:00,69.76,69.8,69.76,69.78,3000.0,44.3647,44.3902,44.3647,44.3775,3000.0
2005-12-01 10:45:00,69.79,69.86,69.79,69.86,7100.0,44.3838,44.4283,44.3838,44.4283,7100.0
2005-12-01 10:50:00,69.89,69.91,69.89,69.91,6600.0,44.4474,44.4601,44.4474,44.4601,6600.0
2005-12-01 10:55:00,69.89,69.97,69.87,69.95,6000.0,44.4474,44.4983,44.4347,44.4856,6000.0
2005-12-01 11:00:00,69.95,69.98,69.95,69.97,3200.0,44.4856,44.5047,44.4856,44.4983,3200.0
2005-12-01 11:05:00,69.93,69.96,69.93,69.95,1400.0,44.4729,44.4919,44.4729,44.4856,1400.0
2005-12-01 11:10:00,69.95,69.95,69.91,69.91,2000.0,44.4856,44.4856,44.4601,44.4601,2000.0
2005-12-01 11:15:00,69.95,69.96,69.95,69.96,35800.0,44.4856,44.4919,44.4856,44.4919,35800.0
2005-12-01 11:20:00,69.91,69.96,69.87,69.93,3200.0,44.4601,44.4919,44.4347,44.4729,3200.0
2005-12-01 11:25:00,69.9,69.9,69.9,69.9,100.0,44.4538,44.4538,44.4538,44.4538,100.0
2005-12-01 11:30:00,69.91,69.91,69.91,69.91,100.0,44.4601,44.4601,44.4601,44.4601,100.0
2005-12-01 11:35:00,69.9,69.91,69.89,69.91,4800.0,44.4538,44.4601,44.4474,44.4601,4800.0
2005-12-01 11:40:00,69.91,69.92,69.91,69.91,1100.0,44.4601,44.4665,44.4601,44.4601,1100.0
2005-12-01 11:45:00,69.92,69.94,69.92,69.94,1000.0,44.4665,44.4792,44.4665,44.4792,1000.0
2005-12-01 11:50:00,69.94,69.96,69.92,69.92,1500.0,44.4792,44.4919,44.4665,44.4665,1500.0
2005-12-01 11:55:00,69.93,69.97,69.92,69.97,4700.0,44.4729,44.4983,44.4665,44.4983,4700.0
2005-12-01 12:00:00,69.97,69.97,69.96,69.96,1700.0,44.4983,44.4983,44.4919,44.4919,1700.0
2005-12-01 12:05:00,69.99,69.99,69.95,69.95,3000.0,44.511,44.511,44.4856,44.4856,3000.0
2005-12-01 12:10:00,69.98,69.98,69.98,69.98,500.0,44.5047,44.5047,44.5047,44.5047,500.0
2005-12-01 12:15:00,69.96,70.0,69.94,70.0,15700.0,44.4919,44.5174,44.4792,44.5174,15700.0
2005-12-01 12:20:00,69.99,69.99,69.98,69.98,600.0,44.511,44.511,44.5047,44.5047,600.0
2005-12-01 12:25:00,69.99,69.99,69.98,69.98,1000.0,44.511,44.511,44.5047,44.5047,1000.0
2005-12-01 12:30:00,69.98,69.99,69.98,69.99,2900.0,44.5047,44.511,44.5047,44.511,2900.0
2005-12-01 12:35:00,69.98,70.03,69.98,70.02,2200.0,44.5047,44.5364,44.5047,44.5301,2200.0
2005-12-01 12:40:00,70.0,70.03,70.0,70.03,4200.0,44.5174,44.5364,44.5174,44.5364,4200.0
2005-12-01 12:45:00,70.0,70.04,70.0,70.04,1000.0,44.5174,44.5428,44.5174,44.5428,1000.0
2005-12-01 12:50:00,70.06,70.11,70.03,70.07,6100.0,44.5555,44.5873,44.5364,44.5619,6100.0
2005-12-01 12:55:00,70.07,70.07,70.02,70.05,7600.0,44.5619,44.5619,44.5301,44.5492,7600.0
2005-12-01 13:00:00,70.06,70.06,70.03,70.06,27900.0,44.5555,44.5555,44.5364,44.5555,27900.0
2005-12-01 13:05:00,70.06,70.07,70.05,70.06,6600.0,44.5555,44.5619,44.5492,44.5555,6600.0
2005-12-01 13:10:00,70.07,70.09,70.04,70.08,8500.0,44.5619,44.5746,44.5428,44.5682,8500.0
2005-12-01 13:15:00,70.09,70.1,70.07,70.07,9400.0,44.5746,44.581,44.5619,44.5619,9400.0
2005-12-01 13:20:00,70.08,70.09,70.02,70.09,4700.0,44.5682,44.5746,44.5301,44.5746,4700.0
2005-12-01 13:25:00,70.09,70.17,70.08,70.17,5900.0,44.5746,44.6255,44.5682,44.6255,5900.0
2005-12-01 13:30:00,70.19,70.2,70.16,70.19,48500.0,44.6382,44.6446,44.6191,44.6382,48500.0
2005-12-01 13:35:00,70.2,70.2,70.16,70.17,600.0,44.6446,44.6446,44.6191,44.6255,600.0
2005-12-01 13:40:00,70.16,70.16,70.11,70.11,5800.0,44.6191,44.6191,44.5873,44.5873,5800.0
2005-12-01 13:45:00,70.14,70.14,70.14,70.14,300.0,44.6064,44.6064,44.6064,44.6064,300.0
2005-12-01 13:50:00,70.14,70.17,70.14,70.16,900.0,44.6064,44.6255,44.6064,44.6191,900.0
2005-12-01 13:55:00,70.12,70.12,70.1,70.1,1200.0,44.5937,44.5937,44.581,44.581,1200.0
2005-12-01 14:00:00,70.12,70.12,70.08,70.09,2400.0,44.5937,44.5937,44.5682,44.5746,2400.0
2005-12-01 14:05:00,70.08,70.11,70.06,70.06,3000.0,44.5682,44.5873,44.5555,44.5555,3000.0
2005-12-01 14:10:00,70.13,70.13,70.06,70.08,1500.0,44.6,44.6,44.5555,44.5682,1500.0
2005-12-01 14:15:00,70.08,70.11,70.07,70.09,5400.0,44.5682,44.5873,44.5619,44.5746,5400.0
2005-12-01 14:20:00,70.09,70.12,70.06,70.06,55900.0,44.5746,44.5937,44.5555,44.5555,55900.0
2005-12-01 14:25:00,70.06,70.13,70.06,70.13,23800.0,44.5555,44.6,44.5555,44.6,23800.0
2005-12-01 14:30:00,70.13,70.14,70.11,70.11,3300.0,44.6,44.6064,44.5873,44.5873,3300.0
2005-12-01 14:35:00,70.1,70.11,70.09,70.09,2400.0,44.581,44.5873,44.5746,44.5746,2400.0
2005-12-01 14:40:00,70.1,70.13,70.1,70.13,7100.0,44.581,44.6,44.581,44.6,7100.0
2005-12-01 14:45:00,70.12,70.17,70.08,70.09,20400.0,44.5937,44.6255,44.5682,44.5746,20400.0
2005-12-01 14:50:00,70.13,70.16,70.08,70.11,1600.0,44.6,44.6191,44.5682,44.5873,1600.0
2005-12-01 14:55:00,70.11,70.11,70.07,70.07,3600.0,44.5873,44.5873,44.5619,44.5619,3600.0
2005-12-01 15:00:00,70.07,70.18,70.07,70.17,9400.0,44.5619,44.6318,44.5619,44.6255,9400.0
2005-12-01 15:05:00,70.14,70.18,70.14,70.17,4000.0,44.6064,44.6318,44.6064,44.6255,4000.0
2005-12-01 15:10:00,70.12,70.13,70.11,70.13,4500.0,44.5937,44.6,44.5873,44.6,4500.0
2005-12-01 15:15:00,70.11,70.15,70.06,70.06,44500.0,44.5873,44.6128,44.5555,44.5555,44500.0
2005-12-01 15:20:00,70.09,70.1,70.05,70.05,30100.0,44.5746,44.581,44.5492,44.5492,30100.0
2005-12-01 15:25:00,70.08,70.11,70.05,70.11,13000.0,44.5682,44.5873,44.5492,44.5873,13000.0
2005-12-01 15:30:00,70.09,70.15,70.09,70.15,32700.0,44.5746,44.6128,44.5746,44.6128,32700.0
2005-12-01 15:35:00,70.12,70.17,70.1,70.12,129700.0,44.5937,44.6255,44.581,44.5937,129700.0
2005-12-01 15:40:00,70.1,70.14,70.02,70.14,13600.0,44.581,44.6064,44.5301,44.6064,13600.0
2005-12-01 15:45:00,70.07,70.15,70.07,70.08,6100.0,44.5619,44.6128,44.5619,44.5682,6100.0
2005-12-01 15:50:00,70.14,70.14,70.06,70.13,23700.0,44.6064,44.6064,44.5555,44.6,23700.0
2005-12-01 15:55:00,70.13,70.15,70.1,70.11,5000.0,44.6,44.6128,44.581,44.5873,5000.0
2005-12-01 16:00:00,70.11,70.14,70.11,70.14,500.0,44.5873,44.6064,44.5873,44.6064,500.0
2005-12-01 16:05:00,70.14,70.14,70.14,70.14,0.0,44.6064,44.6064,44.6064,44.6064,0.0
2005-12-01 16:10:00,70.1,70.1,70.1,70.1,500.0,44.581,44.581,44.581,44.581,500.0
2005-12-02 09:30:00,70.14,70.14,70.13,70.13,12200.0,44.6064,44.6064,44.6,44.6,12200.0
2005-12-02 09:35:00,70.0,70.1,70.0,70.06,4300.0,44.5174,44.581,44.5174,44.5555,4300.0
2005-12-02 09:40:00,70.04,70.05,70.0,70.05,4400.0,44.5428,44.5492,44.5174,44.5492,4400.0
2005-12-02 09:45:00,70.04,70.04,70.04,70.04,4500.0,44.5428,44.5428,44.5428,44.5428,4500.0
2005-12-02 09:50:00,70.01,70.03,69.96,70.03,7600.0,44.5237,44.5364,44.4919,44.5364,7600.0
2005-12-02 09:55:00,69.96,69.99,69.95,69.97,4300.0,44.4919,44.511,44.4856,44.4983,4300.0
2005-12-02 10:00:00,70.05,70.05,70.05,70.05,500.0,44.5492,44.5492,44.5492,44.5492,500.0
2005-12-02 10:05:00,70.01,70.08,70.01,70.08,4100.0,44.5237,44.5682,44.5237,44.5682,4100.0
2005-12-02 10:10:00,70.09,70.12,70.09,70.09,4800.0,44.5746,44.5937,44.5746,44.5746,4800.0
2005-12-02 10:15:00,70.1,70.11,70.09,70.09,6300.0,44.581,44.5873,44.5746,44.5746,6300.0
2005-12-02 10:20:00,70.08,70.15,70.08,70.15,2700.0,44.5682,44.6128,44.5682,44.6128,2700.0
2005-12-02 10:25:00,70.15,70.17,70.14,70.17,10800.0,44.6128,44.6255,44.6064,44.6255,10800.0
2005-12-02 10:30:00,70.18,70.18,70.11,70.11,2000.0,44.6318,44.6318,44.5873,44.5873,2000.0
2005-12-02 10:35:00,70.1,70.16,70.04,70.06,1300.0,44.581,44.6191,44.5428,44.5555,1300.0
2005-12-02 10:40:00,70.1,70.1,70.06,70.07,2300.0,44.581,44.581,44.5555,44.5619,2300.0
2005-12-02 10:45:00,70.07,70.09,69.98,70.03,2900.0,44.5619,44.5746,44.5047,44.5364,2900.0
2005-12-02 10:50:00,69.98,70.01,69.93,69.98,2000.0,44.5047,44.5237,44.4729,44.5047,2000.0
2005-12-02 10:55:00,69.98,70.01,69.95,69.97,6100.0,44.5047,44.5237,44.4856,44.4983,6100.0
2005-12-02 11:00:00,69.96,69.99,69.92,69.95,2800.0,44.4919,44.511,44.4665,44.4856,2800.0
2005-12-02 11:05:00,70.01,70.01,69.95,69.97,1300.0,44.5237,44.5237,44.4856,44.4983,1300.0
2005-12-02 11:10:00,69.96,69.96,69.94,69.95,1400.0,44.4919,44.4919,44.4792,44.4856,1400.0
2005-12-02 11:15:00,69.96,70.04,69.96,70.04,11000.0,44.4919,44.5428,44.4919,44.5428,11000.0
2005-12-02 11:20:00,70.08,70.09,70.06,70.07,34000.0,44.5682,44.5746,44.5555,44.5619,34000.0
2005-12-02 11:25:00,70.06,70.1,70.06,70.06,5400.0,44.5555,44.581,44.5555,44.5555,5400.0
2005-12-02 11:30:00,70.1,70.1,70.08,70.1,2100.0,44.581,44.581,44.5682,44.581,2100.0
2005-12-02 11:35:00,70.1,70.1,70.1,70.1,2500.0,44.581,44.581,44.581,44.581,2500.0
2005-12-02 11:40:00,70.08,70.1,70.04,70.1,10000.0,44.5682,44.581,44.5428,44.581,10000.0
2005-12-02 11:45:00,70.02,70.06,70.0,70.01,900.0,44.5301,44.5555,44.5174,44.5237,900.0
2005-12-02 11:50:00,70.01,70.01,70.01,70.01,0.0,44.5237,44.5237,44.5237,44.5237,0.0
2005-12-02 11:55:00,70.09,70.09,70.06,70.06,300.0,44.5746,44.5746,44.5555,44.5555,300.0
2005-12-02 12:00:00,70.1,70.12,70.1,70.12,1300.0,44.581,44.5937,44.581,44.5937,1300.0
2005-12-02 12:05:00,70.1,70.1,70.1,70.1,100.0,44.581,44.581,44.581,44.581,100.0
2005-12-02 12:10:00,70.07,70.07,70.03,70.04,800.0,44.5619,44.5619,44.5364,44.5428,800.0
2005-12-02 12:15:00,70.04,70.04,69.98,70.02,9500.0,44.5428,44.5428,44.5047,44.5301,9500.0
2005-12-02 12:20:00,69.98,70.05,69.98,70.05,39700.0,44.5047,44.5492,44.5047,44.5492,39700.0
2005-12-02 12:25:00,70.01,70.03,69.97,70.03,1000.0,44.5237,44.5364,44.4983,44.5364,1000.0
2005-12-02 12:30:00,69.98,69.98,69.97,69.97,300.0,44.5047,44.5047,44.4983,44.4983,300.0
2005-12-02 12:35:00,69.95,70.0,69.95,70.0,400.0,44.4856,44.5174,44.4856,44.5174,400.0
2005-12-02 12:40:00,70.0,70.0,69.93,69.97,2700.0,44.5174,44.5174,44.4729,44.4983,2700.0
2005-12-02 12:45:00,69.97,69.97,69.94,69.97,1100.0,44.4983,44.4983,44.4792,44.4983,1100.0
2005-12-02 12:50:00,69.94,69.98,69.94,69.95,5500.0,44.4792,44.5047,44.4792,44.4856,5500.0
2005-12-02 12:55:00,69.9,69.93,69.87,69.92,25900.0,44.4538,44.4729,44.4347,44.4665,25900.0
2005-12-02 13:00:00,69.9,69.9,69.9,69.9,1100.0,44.4538,44.4538,44.4538,44.4538,1100.0
2005-12-02 13:05:00,69.9,69.91,69.9,69.91,10000.0,44.4538,44.4601,44.4538,44.4601,10000.0
2005-12-02 13:10:00,69.93,69.93,69.92,69.92,2600.0,44.4729,44.4729,44.4665,44.4665,2600.0
2005-12-02 13:15:00,69.9,69.96,69.9,69.94,4300.0,44.4538,44.4919,44.4538,44.4792,4300.0
2005-12-02 13:20:00,69.99,70.0,69.96,70.0,2300.0,44.511,44.5174,44.4919,44.5174,2300.0
2005-12-02 13:25:00,69.94,69.99,69.91,69.91,1700.0,44.4792,44.511,44.4601,44.4601,1700.0
2005-12-02 13:30:00,69.94,69.94,69.89,69.89,4000.0,44.4792,44.4792,44.4474,44.4474,4000.0
2005-12-02 13:35:00,69.94,69.94,69.94,69.94,1200.0,44.4792,44.4792,44.4792,44.4792,1200.0
2005-12-02 13:40:00,69.94,69.97,69.94,69.95,3000.0,44.4792,44.4983,44.4792,44.4856,3000.0
2005-12-02 13:45:00,69.95,70.01,69.95,70.01,2300.0,44.4856,44.5237,44.4856,44.5237,2300.0
2005-12-02 13:50:00,69.95,69.96,69.94,69.95,2800.0,44.4856,44.4919,44.4792,44.4856,2800.0
2005-12-02 13:55:00,69.96,69.97,69.96,69.97,1900.0,44.4919,44.4983,44.4919,44.4983,1900.0
2005-12-02 14:00:00,69.99,69.99,69.93,69.99,1700.0,44.511,44.511,44.4729,44.511,1700.0
2005-12-02 14:05:00,69.97,69.99,69.97,69.98,9100.0,44.4983,44.511,44.4983,44.5047,9100.0
2005-12-02 14:10:00,69.94,69.98,69.94,69.98,30000.0,44.4792,44.5047,44.4792,44.5047,30000.0
2005-12-02 14:15:00,69.96,69.99,69.96,69.99,24100.0,44.4919,44.511,44.4919,44.511,24100.0
2005-12-02 14:20:00,69.99,69.99,69.99,69.99,1600.0,44.511,44.511,44.511,44.511,1600.0
2005-12-02 14:25:00,70.02,70.03,69.98,70.03,5700.0,44.5301,44.5364,44.5047,44.5364,5700.0
2005-12-02 14:30:00,70.05,70.06,70.03,70.06,9800.0,44.5492,44.5555,44.5364,44.5555,9800.0
2005-12-02 14:35:00,70.03,70.04,70.02,70.02,2700.0,44.5364,44.5428,44.5301,44.5301,2700.0
2005-12-02 14:40:00,69.99,70.0,69.96,69.98,3700.0,44.511,44.5174,44.4919,44.5047,3700.0
2005-12-02 14:45:00,70.0,70.05,69.96,70.01,3600.0,44.5174,44.5492,44.4919,44.5237,3600.0
2005-12-02 14:50:00,69.94,70.0,69.94,69.96,3900.0,44.4792,44.5174,44.4792,44.4919,3900.0
2005-12-02 14:55:00,70.0,70.0,69.96,70.0,25800.0,44.5174,44.5174,44.4919,44.5174,25800.0
2005-12-02 15:00:00,70.0,70.0,69.97,70.0,25200.0,44.5174,44.5174,44.4983,44.5174,25200.0
2005-12-02 15:05:00,70.0,70.04,69.97,70.04,38900.0,44.5174,44.5428,44.4983,44.5428,38900.0
2005-12-02 15:10:00,70.04,70.04,69.96,70.01,120800.0,44.5428,44.5428,44.4919,44.5237,120800.0
2005-12-02 15:15:00,70.01,70.06,69.98,70.01,70500.0,44.5237,44.5555,44.5047,44.5237,70500.0
2005-12-02 15:20:00,70.02,70.08,70.01,70.08,82000.0,44.5301,44.5682,44.5237,44.5682,82000.0
2005-12-02 15:25:00,70.05,70.12,70.05,70.07,71200.0,44.5492,44.5937,44.5492,44.5619,71200.0
2005-12-02 15:30:00,70.09,70.09,70.06,70.07,124200.0,44.5746,44.5746,44.5555,44.5619,124200.0
2005-12-02 15:35:00,70.07,70.12,70.06,70.11,27500.0,44.5619,44.5937,44.5555,44.5873,27500.0
2005-12-02 15:40:00,70.09,70.15,70.09,70.14,55900.0,44.5746,44.6128,44.5746,44.6064,55900.0
2005-12-02 15:45:00,70.12,70.14,70.08,70.13,30200.0,44.5937,44.6064,44.5682,44.6,30200.0
2005-12-02 15:50:00,70.13,70.13,70.03,70.03,28000.0,44.6,44.6,44.5364,44.5364,28000.0
2005-12-02 15:55:00,70.09,70.1,70.08,70.1,1900.0,44.5746,44.581,44.5682,44.581,1900.0
2005-12-02 16:00:00,70.1,70.1,70.1,70.1,11600.0,44.581,44.581,44.581,44.581,11600.0
2005-12-02 16:05:00,70.09,70.09,70.09,70.09,3500.0,44.5746,44.5746,44.5746,44.5746,3500.0
2005-12-02 16:10:00,70.09,70.09,70.09,70.09,0.0,44.5746,44.5746,44.5746,44.5746,0.0
2005-12-05 09:30:00,70.05,70.1,70.05,70.1,11400.0,44.5492,44.581,44.5492,44.581,11400.0
2005-12-05 09:35:00,70.0,70.0,70.0,70.0,100.0,44.5174,44.5174,44.5174,44.5174,100.0
2005-12-05 09:40:00,70.0,70.0,69.91,69.91,11300.0,44.5174,44.5174,44.4601,44.4601,11300.0
2005-12-05 09:45:00,69.96,69.97,69.91,69.91,900.0,44.4919,44.4983,44.4601,44.4601,900.0
2005-12-05 09:50:00,69.91,69.97,69.91,69.97,700.0,44.4601,44.4983,44.4601,44.4983,700.0
2005-12-05 09:55:00,70.0,70.0,69.95,69.95,5500.0,44.5174,44.5174,44.4856,44.4856,5500.0
2005-12-05 10:00:00,69.93,69.95,69.93,69.95,700.0,44.4729,44.4856,44.4729,44.4856,700.0
2005-12-05 10:05:00,69.95,69.95,69.9,69.91,1100.0,44.4856,44.4856,44.4538,44.4601,1100.0
2005-12-05 10:10:00,69.9,69.91,69.89,69.89,2000.0,44.4538,44.4601,44.4474,44.4474,2000.0
2005-12-05 10:15:00,69.83,69.83,69.83,69.83,100.0,44.4093,44.4093,44.4093,44.4093,100.0
2005-12-05 10:20:00,69.81,69.88,69.81,69.88,6300.0,44.3965,44.4411,44.3965,44.4411,6300.0
2005-12-05 10:25:00,69.82,69.83,69.8,69.8,1900.0,44.4029,44.4093,44.3902,44.3902,1900.0
2005-12-05 10:30:00,69.81,69.84,69.8,69.81,2800.0,44.3965,44.4156,44.3902,44.3965,2800.0
2005-12-05 10:35:00,69.84,69.85,69.8,69.85,2600.0,44.4156,44.422,44.3902,44.422,2600.0
2005-12-05 10:40:00,69.85,69.86,69.82,69.82,800.0,44.422,44.4283,44.4029,44.4029,800.0
2005-12-05 10:45:00,69.84,69.87,69.82,69.87,4600.0,44.4156,44.4347,44.4029,44.4347,4600.0
2005-12-05 10:50:00,69.86,69.86,69.76,69.76,6400.0,44.4283,44.4283,44.3647,44.3647,6400.0
2005-12-05 10:55:00,69.8,69.82,69.73,69.73,50200.0,44.3902,44.4029,44.3457,44.3457,50200.0
2005-12-05 11:00:00,69.76,69.82,69.74,69.77,3900.0,44.3647,44.4029,44.352,44.3711,3900.0
2005-12-05 11:05:00,69.81,69.86,69.81,69.83,12400.0,44.3965,44.4283,44.3965,44.4093,12400.0
2005-12-05 11:10:00,69.83,69.85,69.82,69.82,5700.0,44.4093,44.422,44.4029,44.4029,5700.0
2005-12-05 11:15:00,69.81,69.87,69.81,69.87,300.0,44.3965,44.4347,44.3965,44.4347,300.0
2005-12-05 11:20:00,69.82,69.89,69.82,69.89,8300.0,44.4029,44.4474,44.4029,44.4474,8300.0
2005-12-05 11:25:00,69.92,69.97,69.92,69.95,5100.0,44.4665,44.4983,44.4665,44.4856,5100.0
2005-12-05 11:30:00,69.95,69.95,69.86,69.87,4100.0,44.4856,44.4856,44.4283,44.4347,4100.0
2005-12-05 11:35:00,69.88,69.92,69.88,69.91,1500.0,44.4411,44.4665,44.4411,44.4601,1500.0
2005-12-05 11:40:00,69.92,69.94,69.92,69.94,800.0,44.4665,44.4792,44.4665,44.4792,800.0
2005-12-05 11:45:00,69.92,69.92,69.88,69.88,6200.0,44.4665,44.4665,44.4411,44.4411,6200.0
2005-12-05 11:50:00,69.9,69.9,69.87,69.87,1400.0,44.4538,44.4538,44.4347,44.4347,1400.0
2005-12-05 11:55:00,69.9,69.93,69.89,69.93,7100.0,44.4538,44.4729,44.4474,44.4729,7100.0
2005-12-05 12:00:00,69.92,69.92,69.89,69.89,4300.0,44.4665,44.4665,44.4474,44.4474,4300.0
2005-12-05 12:05:00,69.89,69.89,69.88,69.89,35700.0,44.4474,44.4474,44.4411,44.4474,35700.0
2005-12-05 12:10:00,69.9,69.92,69.89,69.92,1800.0,44.4538,44.4665,44.4474,44.4665,1800.0
2005-12-05 12:15:00,69.92,69.92,69.92,69.92,700.0,44.4665,44.4665,44.4665,44.4665,700.0
2005-12-05 12:20:00,69.89,69.89,69.89,69.89,2500.0,44.4474,44.4474,44.4474,44.4474,2500.0
2005-12-05 12:25:00,69.9,69.93,69.9,69.93,3100.0,44.4538,44.4729,44.4538,44.4729,3100.0
2005-12-05 12:30:00,69.92,69.92,69.92,69.92,1100.0,44.4665,44.4665,44.4665,44.4665,1100.0
2005-12-05 12:35:00,69.96,69.99,69.96,69.99,33500.0,44.4919,44.511,44.4919,44.511,33500.0
2005-12-05 12:40:00,69.98,70.0,69.96,70.0,5000.0,44.5047,44.5174,44.4919,44.5174,5000.0
2005-12-05 12:45:00,70.04,70.06,70.03,70.03,1600.0,44.5428,44.5555,44.5364,44.5364,1600.0
2005-12-05 12:50:00,70.03,70.03,70.03,70.03,200.0,44.5364,44.5364,44.5364,44.5364,200.0
2005-12-05 12:55:00,70.0,70.05,69.98,70.05,52800.0,44.5174,44.5492,44.5047,44.5492,52800.0
2005-12-05 13:00:00,69.98,70.04,69.96,70.03,12600.0,44.5047,44.5428,44.4919,44.5364,12600.0
2005-12-05 13:05:00,70.03,70.05,70.02,70.02,4600.0,44.5364,44.5492,44.5301,44.5301,4600.0
2005-12-05 13:10:00,70.03,70.07,70.02,70.07,8400.0,44.5364,44.5619,44.5301,44.5619,8400.0
2005-12-05 13:15:00,70.05,70.05,70.02,70.02,600.0,44.5492,44.5492,44.5301,44.5301,600.0
2005-12-05 13:20:00,70.02,70.05,70.02,70.02,2000.0,44.5301,44.5492,44.5301,44.5301,2000.0
2005-12-05 13:25:00,70.02,70.09,70.0,70.09,2800.0,44.5301,44.5746,44.5174,44.5746,2800.0
2005-12-05 13:30:00,70.04,70.07,70.02,70.02,1300.0,44.5428,44.5619,44.5301,44.5301,1300.0
2005-12-05 13:35:00,70.04,70.04,70.04,70.04,300.0,44.5428,44.5428,44.5428,44.5428,300.0
2005-12-05 13:40:00,70.05,70.05,69.98,69.98,7200.0,44.5492,44.5492,44.5047,44.5047,7200.0
2005-12-05 13:45:00,70.04,70.07,69.98,70.02,2500.0,44.5428,44.5619,44.5047,44.5301,2500.0
2005-12-05 13:50:00,70.06,70.06,70.04,70.04,1600.0,44.5555,44.5555,44.5428,44.5428,1600.0
2005-12-05 13:55:00,70.02,70.02,70.0,70.01,1100.0,44.5301,44.5301,44.5174,44.5237,1100.0
2005-12-05 14:00:00,70.0,70.02,69.96,69.96,3300.0,44.5174,44.5301,44.4919,44.4919,3300.0
2005-12-05 14:05:00,70.01,70.01,69.95,69.97,2200.0,44.5237,44.5237,44.4856,44.4983,2200.0
2005-12-05 14:10:00,69.97,69.97,69.9,69.94,5100.0,44.4983,44.4983,44.4538,44.4792,5100.0
2005-12-05 14:15:00,69.96,69.96,69.96,69.96,1200.0,44.4919,44.4919,44.4919,44.4919,1200.0
2005-12-05 14:20:00,69.97,69.98,69.91,69.91,1700.0,44.4983,44.5047,44.4601,44.4601,1700.0
2005-12-05 14:25:00,69.95,69.96,69.94,69.96,500.0,44.4856,44.4919,44.4792,44.4919,500.0
2005-12-05 14:30:00,69.96,69.96,69.91,69.94,14900.0,44.4919,44.4919,44.4601,44.4792,14900.0
2005-12-05 14:35:00,69.97,70.04,69.94,70.01,11300.0,44.4983,44.5428,44.4792,44.5237,11300.0
2005-12-05 14:40:00,70.02,70.09,70.02,70.09,1500.0,44.5301,44.5746,44.5301,44.5746,1500.0
2005-12-05 14:45:00,70.08,70.08,70.01,70.05,300.0,44.5682,44.5682,44.5237,44.5492,300.0
2005-12-05 14:50:00,70.07,70.1,70.07,70.07,7600.0,44.5619,44.581,44.5619,44.5619,7600.0
2005-12-05 14:55:00,69.97,70.03,69.97,70.03,25500.0,44.4983,44.5364,44.4983,44.5364,25500.0
2005-12-05 15:00:00,70.07,70.07,70.01,70.06,4200.0,44.5619,44.5619,44.5237,44.5555,4200.0
2005-12-05 15:05:00,70.0,70.06,69.97,69.97,26100.0,44.5174,44.5555,44.4983,44.4983,26100.0
2005-12-05 15:10:00,69.96,69.99,69.94,69.99,17200.0,44.4919,44.511,44.4792,44.511,17200.0
2005-12-05 15:15:00,69.95,70.01,69.93,70.01,10800.0,44.4856,44.5237,44.4729,44.5237,10800.0
2005-12-05 15:20:00,70.01,70.05,69.95,70.05,53600.0,44.5237,44.5492,44.4856,44.5492,53600.0
2005-12-05 15:25:00,69.96,70.0,69.95,69.96,4200.0,44.4919,44.5174,44.4856,44.4919,4200.0
2005-12-05 15:30:00,69.98,70.06,69.98,70.05,14800.0,44.5047,44.5555,44.5047,44.5492,14800.0
2005-12-05 15:35:00,70.09,70.09,70.02,70.02,11800.0,44.5746,44.5746,44.5301,44.5301,11800.0
2005-12-05 15:40:00,70.08,70.08,70.06,70.06,64000.0,44.5682,44.5682,44.5555,44.5555,64000.0
2005-12-05 15:45:00,70.06,70.06,69.97,69.97,28600.0,44.5555,44.5555,44.4983,44.4983,28600.0
2005-12-05 15:50:00,70.08,70.09,69.97,69.98,43500.0,44.5682,44.5746,44.4983,44.5047,43500.0
2005-12-05 15:55:00,70.07,70.13,70.0,70.12,18200.0,44.5619,44.6,44.5174,44.5937,18200.0
2005-12-05 16:00:00,70.12,70.12,70.12,70.12,5400.0,44.5937,44.5937,44.5937,44.5937,5400.0
2005-12-05 16:05:00,70.0,70.0,70.0,70.0,100.0,44.5174,44.5174,44.5174,44.5174,100.0
2005-12-05 16:10:00,70.0,70.0,70.0,70.0,0.0,44.5174,44.5174,44.5174,44.5174,0.0
2005-12-06 09:35:00,70.34,70.34,70.23,70.32,13200.0,44.7336,44.7336,44.6636,44.7209,13200.0
2005-12-06 09:40:00,70.31,70.31,70.2,70.2,31300.0,44.7145,44.7145,44.6446,44.6446,31300.0
2005-12-06 09:45:00,70.2,70.26,70.17,70.17,17000.0,44.6446,44.6827,44.6255,44.6255,17000.0
2005-12-06 09:50:00,70.18,70.24,70.16,70.23,1000.0,44.6318,44.67,44.6191,44.6636,1000.0
2005-12-06 09:55:00,70.18,70.24,70.18,70.24,3100.0,44.6318,44.67,44.6318,44.67,3100.0
2005-12-06 10:00:00,70.23,70.24,70.22,70.24,900.0,44.6636,44.67,44.6573,44.67,900.0
2005-12-06 10:05:00,70.23,70.27,70.23,70.27,1300.0,44.6636,44.6891,44.6636,44.6891,1300.0
2005-12-06 10:10:00,70.26,70.27,70.26,70.26,2500.0,44.6827,44.6891,44.6827,44.6827,2500.0
2005-12-06 10:15:00,70.25,70.25,70.22,70.22,35600.0,44.6764,44.6764,44.6573,44.6573,35600.0
2005-12-06 10:20:00,70.26,70.37,70.25,70.37,25900.0,44.6827,44.7527,44.6764,44.7527,25900.0
2005-12-06 10:25:00,70.4,70.45,70.39,70.45,3800.0,44.7718,44.8036,44.7654,44.8036,3800.0
2005-12-06 10:30:00,70.39,70.41,70.39,70.41,3000.0,44.7654,44.7781,44.7654,44.7781,3000.0
2005-12-06 10:35:00,70.41,70.41,70.37,70.38,3200.0,44.7781,44.7781,44.7527,44.759,3200.0
2005-12-06 10:40:00,70.39,70.39,70.34,70.34,1000.0,44.7654,44.7654,44.7336,44.7336,1000.0
2005-12-06 10:45:00,70.35,70.4,70.34,70.4,3300.0,44.74,44.7718,44.7336,44.7718,3300.0
2005-12-06 10:50:00,70.37,70.39,70.34,70.37,8800.0,44.7527,44.7654,44.7336,44.7527,8800.0
2005-12-06 10:55:00,70.35,70.39,70.35,70.39,40400.0,44.74,44.7654,44.74,44.7654,40400.0
2005-12-06 11:00:00,70.43,70.43,70.37,70.4,13500.0,44.7908,44.7908,44.7527,44.7718,13500.0
2005-12-06 11:05:00,70.4,70.4,70.36,70.37,6800.0,44.7718,44.7718,44.7463,44.7527,6800.0
2005-12-06 11:10:00,70.34,70.34,70.3,70.3,800.0,44.7336,44.7336,44.7082,44.7082,800.0
2005-12-06 11:15:00,70.3,70.3,70.28,70.28,4400.0,44.7082,44.7082,44.6954,44.6954,4400.0
2005-12-06 11:20:00,70.25,70.32,70.25,70.32,4700.0,44.6764,44.7209,44.6764,44.7209,4700.0
2005-12-06 11:25:00,70.3,70.33,70.29,70.33,10800.0,44.7082,44.7272,44.7018,44.7272,10800.0
2005-12-06 11:30:00,70.34,70.39,70.31,70.39,21500.0,44.7336,44.7654,44.7145,44.7654,21500.0
2005-12-06 11:35:00,70.35,70.39,70.34,70.39,28100.0,44.74,44.7654,44.7336,44.7654,28100.0
2005-12-06 11:40:00,70.39,70.39,70.33,70.33,2300.0,44.7654,44.7654,44.7272,44.7272,2300.0
2005-12-06 11:45:00,70.36,70.39,70.36,70.39,3000.0,44.7463,44.7654,44.7463,44.7654,3000.0
2005-12-06 11:50:00,70.39,70.44,70.39,70.44,27600.0,44.7654,44.7972,44.7654,44.7972,27600.0
2005-12-06 11:55:00,70.43,70.43,70.39,70.39,97900.0,44.7908,44.7908,44.7654,44.7654,97900.0
2005-12-06 12:00:00,70.43,70.43,70.4,70.41,22300.0,44.7908,44.7908,44.7718,44.7781,22300.0
2005-12-06 12:05:00,70.39,70.44,70.39,70.44,11000.0,44.7654,44.7972,44.7654,44.7972,11000.0
2005-12-06 12:10:00,70.45,70.5,70.45,70.5,15200.0,44.8036,44.8354,44.8036,44.8354,15200.0
2005-12-06 12:15:00,70.54,70.55,70.48,70.55,12800.0,44.8608,44.8671,44.8226,44.8671,12800.0
2005-12-06 12:20:00,70.57,70.58,70.55,70.58,9900.0,44.8799,44.8862,44.8671,44.8862,9900.0
2005-12-06 12:25:00,70.59,70.59,70.56,70.57,8100.0,44.8926,44.8926,44.8735,44.8799,8100.0
2005-12-06 12:30:00,70.53,70.55,70.53,70.55,7200.0,44.8544,44.8671,44.8544,44.8671,7200.0
2005-12-06 12:35:00,70.52,70.57,70.52,70.56,6000.0,44.8481,44.8799,44.8481,44.8735,6000.0
2005-12-06 12:40:00,70.57,70.57,70.57,70.57,300.0,44.8799,44.8799,44.8799,44.8799,300.0
2005-12-06 12:45:00,70.52,70.56,70.52,70.52,1700.0,44.8481,44.8735,44.8481,44.8481,1700.0
2005-12-06 12:50:00,70.57,70.57,70.53,70.55,13000.0,44.8799,44.8799,44.8544,44.8671,13000.0
2005-12-06 12:55:00,70.55,70.55,70.5,70.54,4900.0,44.8671,44.8671,44.8354,44.8608,4900.0
2005-12-06 13:00:00,70.54,70.54,70.53,70.53,1100.0,44.8608,44.8608,44.8544,44.8544,1100.0
2005-12-06 13:05:00,70.5,70.54,70.5,70.54,13800.0,44.8354,44.8608,44.8354,44.8608,13800.0
2005-12-06 13:10:00,70.55,70.56,70.53,70.53,29000.0,44.8671,44.8735,44.8544,44.8544,29000.0
2005-12-06 13:15:00,70.51,70.55,70.51,70.55,45500.0,44.8417,44.8671,44.8417,44.8671,45500.0
2005-12-06 13:20:00,70.5,70.52,70.5,70.52,19700.0,44.8354,44.8481,44.8354,44.8481,19700.0
2005-12-06 13:25:00,70.53,70.55,70.53,70.54,1100.0,44.8544,44.8671,44.8544,44.8608,1100.0
2005-12-06 13:30:00,70.52,70.55,70.51,70.55,21200.0,44.8481,44.8671,44.8417,44.8671,21200.0
2005-12-06 13:35:00,70.55,70.6,70.55,70.6,69300.0,44.8671,44.8989,44.8671,44.8989,69300.0
2005-12-06 13:40:00,70.6,70.6,70.53,70.53,3300.0,44.8989,44.8989,44.8544,44.8544,3300.0
2005-12-06 13:45:00,70.57,70.57,70.57,70.57,600.0,44.8799,44.8799,44.8799,44.8799,600.0
2005-12-06 13:50:00,70.57,70.57,70.55,70.57,6900.0,44.8799,44.8799,44.8671,44.8799,6900.0
2005-12-06 13:55:00,70.57,70.58,70.55,70.57,2600.0,44.8799,44.8862,44.8671,44.8799,2600.0
2005-12-06 14:00:00,70.57,70.57,70.56,70.57,1400.0,44.8799,44.8799,44.8735,44.8799,1400.0
2005-12-06 14:05:00,70.51,70.55,70.51,70.52,22800.0,44.8417,44.8671,44.8417,44.8481,22800.0
2005-12-06 14:10:00,70.51,70.51,70.49,70.49,3400.0,44.8417,44.8417,44.829,44.829,3400.0
2005-12-06 14:15:00,70.49,70.55,70.49,70.55,18400.0,44.829,44.8671,44.829,44.8671,18400.0
2005-12-06 14:20:00,70.54,70.55,70.51,70.54,31500.0,44.8608,44.8671,44.8417,44.8608,31500.0
2005-12-06 14:25:00,70.54,70.55,70.52,70.55,10700.0,44.8608,44.8671,44.8481,44.8671,10700.0
2005-12-06 14:30:00,70.51,70.55,70.51,70.52,3400.0,44.8417,44.8671,44.8417,44.8481,3400.0
2005-12-06 14:35:00,70.53,70.54,70.5,70.52,13100.0,44.8544,44.8608,44.8354,44.8481,13100.0
2005-12-06 14:40:00,70.51,70.53,70.47,70.49,14000.0,44.8417,44.8544,44.8163,44.829,14000.0
2005-12-06 14:45:00,70.53,70.53,70.47,70.47,9600.0,44.8544,44.8544,44.8163,44.8163,9600.0
2005-12-06 14:50:00,70.47,70.54,70.47,70.5,19800.0,44.8163,44.8608,44.8163,44.8354,19800.0
2005-12-06 14:55:00,70.49,70.5,70.47,70.5,3600.0,44.829,44.8354,44.8163,44.8354,3600.0
2005-12-06 15:00:00,70.5,70.55,70.47,70.5,37300.0,44.8354,44.8671,44.8163,44.8354,37300.0
2005-12-06 15:05:00,70.49,70.49,70.4,70.41,26900.0,44.829,44.829,44.7718,44.7781,26900.0
2005-12-06 15:10:00,70.39,70.46,70.28,70.34,45200.0,44.7654,44.8099,44.6954,44.7336,45200.0
2005-12-06 15:15:00,70.31,70.31,70.2,70.27,29200.0,44.7145,44.7145,44.6446,44.6891,29200.0
2005-12-06 15:20:00,70.29,70.31,70.24,70.3,11900.0,44.7018,44.7145,44.67,44.7082,11900.0
2005-12-06 15:25:00,70.23,70.3,70.22,70.3,14100.0,44.6636,44.7082,44.6573,44.7082,14100.0
2005-12-06 15:30:00,70.23,70.29,70.23,70.25,21600.0,44.6636,44.7018,44.6636,44.6764,21600.0
2005-12-06 15:35:00,70.28,70.3,70.07,70.07,7600.0,44.6954,44.7082,44.5619,44.5619,7600.0
2005-12-06 15:40:00,70.04,70.17,70.04,70.09,3600.0,44.5428,44.6255,44.5428,44.5746,3600.0
2005-12-06 15:45:00,70.09,70.15,70.04,70.14,37700.0,44.5746,44.6128,44.5428,44.6064,37700.0
2005-12-06 15:50:00,70.07,70.13,70.04,70.04,22100.0,44.5619,44.6,44.5428,44.5428,22100.0
2005-12-06 15:55:00,70.09,70.13,70.04,70.13,2000.0,44.5746,44.6,44.5428,44.6,2000.0
2005-12-06 16:00:00,70.05,70.17,70.05,70.17,1200.0,44.5492,44.6255,44.5492,44.6255,1200.0
2005-12-06 16:05:00,70.17,70.17,70.17,70.17,0.0,44.6255,44.6255,44.6255,44.6255,0.0
2005-12-06 16:10:00,70.12,70.12,70.12,70.12,1000.0,44.5937,44.5937,44.5937,44.5937,1000.0
2005-12-07 09:30:00,70.15,70.19,70.15,70.15,12900.0,44.6128,44.6382,44.6128,44.6128,12900.0
2005-12-07 09:35:00,70.1,70.19,70.1,70.12,1900.0,44.581,44.6382,44.581,44.5937,1900.0
2005-12-07 09:40:00,70.12,70.12,70.0,70.0,7900.0,44.5937,44.5937,44.5174,44.5174,7900.0
2005-12-07 09:45:00,70.0,70.06,70.0,70.03,5500.0,44.5174,44.5555,44.5174,44.5364,5500.0
2005-12-07 09:50:00,70.05,70.09,70.01,70.05,8500.0,44.5492,44.5746,44.5237,44.5492,8500.0
2005-12-07 09:55:00,70.05,70.11,70.04,70.11,26400.0,44.5492,44.5873,44.5428,44.5873,26400.0
2005-12-07 10:00:00,70.1,70.11,70.05,70.07,6300.0,44.581,44.5873,44.5492,44.5619,6300.0
2005-12-07 10:05:00,70.09,70.17,70.09,70.17,5900.0,44.5746,44.6255,44.5746,44.6255,5900.0
2005-12-07 10:10:00,70.17,70.18,70.1,70.11,50300.0,44.6255,44.6318,44.581,44.5873,50300.0
2005-12-07 10:15:00,70.16,70.16,70.06,70.06,2200.0,44.6191,44.6191,44.5555,44.5555,2200.0
2005-12-07 10:20:00,70.08,70.08,70.07,70.07,4700.0,44.5682,44.5682,44.5619,44.5619,4700.0
2005-12-07 10:25:00,70.08,70.1,70.06,70.1,1900.0,44.5682,44.581,44.5555,44.581,1900.0
2005-12-07 10:30:00,70.08,70.15,70.07,70.07,1400.0,44.5682,44.6128,44.5619,44.5619,1400.0
2005-12-07 10:35:00,70.09,70.13,70.09,70.13,5300.0,44.5746,44.6,44.5746,44.6,5300.0
2005-12-07 10:40:00,70.11,70.15,70.11,70.15,2100.0,44.5873,44.6128,44.5873,44.6128,2100.0
2005-12-07 10:45:00,70.11,70.11,70.1,70.11,3700.0,44.5873,44.5873,44.581,44.5873,3700.0
2005-12-07 10:50:00,70.1,70.1,70.0,70.0,55800.0,44.581,44.581,44.5174,44.5174,55800.0
2005-12-07 10:55:00,69.98,70.03,69.92,69.92,3800.0,44.5047,44.5364,44.4665,44.4665,3800.0
2005-12-07 11:00:00,69.92,69.93,69.89,69.91,1700.0,44.4665,44.4729,44.4474,44.4601,1700.0
2005-12-07 11:05:00,69.91,69.96,69.91,69.96,1600.0,44.4601,44.4919,44.4601,44.4919,1600.0
2005-12-07 11:10:00,69.95,69.95,69.92,69.94,2600.0,44.4856,44.4856,44.4665,44.4792,2600.0
2005-12-07 11:15:00,69.97,69.97,69.88,69.88,2200.0,44.4983,44.4983,44.4411,44.4411,2200.0
2005-12-07 11:20:00,69.89,69.93,69.85,69.91,6100.0,44.4474,44.4729,44.422,44.4601,6100.0
2005-12-07 11:25:00,69.92,69.92,69.9,69.92,600.0,44.4665,44.4665,44.4538,44.4665,600.0
2005-12-07 11:30:00,69.9,69.93,69.88,69.93,9100.0,44.4538,44.4729,44.4411,44.4729,9100.0
2005-12-07 11:35:00,69.94,69.94,69.89,69.89,1500.0,44.4792,44.4792,44.4474,44.4474,1500.0
2005-12-07 11:40:00,69.89,69.93,69.89,69.93,800.0,44.4474,44.4729,44.4474,44.4729,800.0
2005-12-07 11:45:00,69.93,69.93,69.91,69.92,3400.0,44.4729,44.4729,44.4601,44.4665,3400.0
2005-12-07 11:50:00,69.93,69.97,69.93,69.97,3800.0,44.4729,44.4983,44.4729,44.4983,3800.0
2005-12-07 11:55:00,69.92,69.93,69.87,69.87,4200.0,44.4665,44.4729,44.4347,44.4347,4200.0
2005-12-07 12:00:00,69.9,69.9,69.86,69.9,1700.0,44.4538,44.4538,44.4283,44.4538,1700.0
2005-12-07 12:05:00,69.88,69.93,69.84,69.93,18900.0,44.4411,44.4729,44.4156,44.4729,18900.0
2005-12-07 12:10:00,69.93,69.94,69.83,69.83,4200.0,44.4729,44.4792,44.4093,44.4093,4200.0
2005-12-07 12:15:00,69.83,69.85,69.83,69.85,800.0,44.4093,44.422,44.4093,44.422,800.0
2005-12-07 12:20:00,69.85,69.86,69.78,69.8,5800.0,44.422,44.4283,44.3775,44.3902,5800.0
2005-12-07 12:25:00,69.85,69.9,69.85,69.9,3000.0,44.422,44.4538,44.422,44.4538,3000.0
2005-12-07 12:30:00,69.9,69.9,69.9,69.9,1300.0,44.4538,44.4538,44.4538,44.4538,1300.0
2005-12-07 12:35:00,69.9,69.93,69.86,69.86,9000.0,44.4538,44.4729,44.4283,44.4283,9000.0
2005-12-07 12:40:00,69.9,69.95,69.89,69.91,18300.0,44.4538,44.4856,44.4474,44.4601,18300.0
2005-12-07 12:45:00,69.95,69.95,69.87,69.91,7800.0,44.4856,44.4856,44.4347,44.4601,7800.0
2005-12-07 12:50:00,69.93,69.93,69.87,69.92,600.0,44.4729,44.4729,44.4347,44.4665,600.0
2005-12-07 12:55:00,69.92,69.94,69.85,69.86,600.0,44.4665,44.4792,44.422,44.4283,600.0
2005-12-07 13:00:00,69.92,69.93,69.87,69.92,3500.0,44.4665,44.4729,44.4347,44.4665,3500.0
2005-12-07 13:05:00,69.86,69.92,69.83,69.89,2900.0,44.4283,44.4665,44.4093,44.4474,2900.0
2005-12-07 13:10:00,69.9,69.9,69.9,69.9,1300.0,44.4538,44.4538,44.4538,44.4538,1300.0
2005-12-07 13:15:00,69.89,69.92,69.86,69.86,1600.0,44.4474,44.4665,44.4283,44.4283,1600.0
2005-12-07 13:20:00,69.88,69.88,69.81,69.82,6900.0,44.4411,44.4411,44.3965,44.4029,6900.0
2005-12-07 13:25:00,69.8,69.8,69.67,69.67,14000.0,44.3902,44.3902,44.3075,44.3075,14000.0
2005-12-07 13:30:00,69.66,69.67,69.63,69.66,4200.0,44.3011,44.3075,44.2821,44.3011,4200.0
2005-12-07 13:35:00,69.64,69.67,69.61,69.66,9700.0,44.2884,44.3075,44.2693,44.3011,9700.0
2005-12-07 13:40:00,69.66,69.66,69.6,69.65,31900.0,44.3011,44.3011,44.263,44.2948,31900.0
2005-12-07 13:45:00,69.62,69.71,69.62,69.69,50300.0,44.2757,44.3329,44.2757,44.3202,50300.0
2005-12-07 13:50:00,69.68,69.68,69.57,69.64,11400.0,44.3139,44.3139,44.2439,44.2884,11400.0
2005-12-07 13:55:00,69.67,69.68,69.6,69.62,1300.0,44.3075,44.3139,44.263,44.2757,1300.0
2005-12-07 14:00:00,69.62,69.62,69.51,69.51,10300.0,44.2757,44.2757,44.2057,44.2057,10300.0
2005-12-07 14:05:00,69.53,69.6,69.53,69.6,11600.0,44.2185,44.263,44.2185,44.263,11600.0
2005-12-07 14:10:00,69.58,69.58,69.56,69.58,100100.0,44.2503,44.2503,44.2375,44.2503,100100.0
2005-12-07 14:15:00,69.58,69.61,69.53,69.53,81500.0,44.2503,44.2693,44.2185,44.2185,81500.0
2005-12-07 14:20:00,69.6,69.62,69.55,69.58,23200.0,44.263,44.2757,44.2312,44.2503,23200.0
2005-12-07 14:25:00,69.58,69.62,69.55,69.55,12900.0,44.2503,44.2757,44.2312,44.2312,12900.0
2005-12-07 14:30:00,69.58,69.61,69.5,69.57,36700.0,44.2503,44.2693,44.1994,44.2439,36700.0
2005-12-07 14:35:00,69.55,69.6,69.51,69.59,9900.0,44.2312,44.263,44.2057,44.2566,9900.0
2005-12-07 14:40:00,69.6,69.62,69.58,69.6,2900.0,44.263,44.2757,44.2503,44.263,2900.0
2005-12-07 14:45:00,69.6,69.65,69.56,69.62,8900.0,44.263,44.2948,44.2375,44.2757,8900.0
2005-12-07 14:50:00,69.62,69.62,69.52,69.56,3500.0,44.2757,44.2757,44.2121,44.2375,3500.0
2005-12-07 14:55:00,69.55,69.55,69.47,69.47,800.0,44.2312,44.2312,44.1803,44.1803,800.0
2005-12-07 15:00:00,69.45,69.49,69.45,69.49,8300.0,44.1676,44.193,44.1676,44.193,8300.0
2005-12-07 15:05:00,69.5,69.55,69.48,69.55,12400.0,44.1994,44.2312,44.1867,44.2312,12400.0
2005-12-07 15:10:00,69.54,69.54,69.5,69.51,5400.0,44.2248,44.2248,44.1994,44.2057,5400.0
2005-12-07 15:15:00,69.52,69.53,69.45,69.45,14700.0,44.2121,44.2185,44.1676,44.1676,14700.0
2005-12-07 15:20:00,69.49,69.55,69.46,69.53,11100.0,44.193,44.2312,44.174,44.2185,11100.0
2005-12-07 15:25:00,69.56,69.59,69.52,69.55,38400.0,44.2375,44.2566,44.2121,44.2312,38400.0
2005-12-07 15:30:00,69.55,69.6,69.54,69.59,91800.0,44.2312,44.263,44.2248,44.2566,91800.0
2005-12-07 15:35:00,69.6,69.6,69.5,69.58,48700.0,44.263,44.263,44.1994,44.2503,48700.0
2005-12-07 15:40:00,69.59,69.62,69.58,69.6,76700.0,44.2566,44.2757,44.2503,44.263,76700.0
2005-12-07 15:45:00,69.59,69.61,67.57,69.61,149200.0,44.2566,44.2693,42.972,44.2693,149200.0
2005-12-07 15:50:00,69.61,69.72,69.61,69.63,82100.0,44.2693,44.3393,44.2693,44.2821,82100.0
2005-12-07 15:55:00,69.7,69.75,69.63,69.63,50900.0,44.3266,44.3584,44.2821,44.2821,50900.0
2005-12-07 16:00:00,69.61,69.75,69.61,69.75,3100.0,44.2693,44.3584,44.2693,44.3584,3100.0
2005-12-07 16:05:00,69.75,69.75,69.75,69.75,0.0,44.3584,44.3584,44.3584,44.3584,0.0
2005-12-07 16:10:00,69.75,69.75,69.75,69.75,0.0,44.3584,44.3584,44.3584,44.3584,0.0
2005-12-08 09:30:00,69.75,69.77,69.75,69.77,8300.0,44.3584,44.3711,44.3584,44.3711,8300.0
2005-12-08 09:35:00,69.78,69.78,69.61,69.61,900.0,44.3775,44.3775,44.2693,44.2693,900.0
2005-12-08 09:40:00,69.69,69.69,69.69,69.69,100.0,44.3202,44.3202,44.3202,44.3202,100.0
2005-12-08 09:45:00,69.66,69.71,69.61,69.71,16300.0,44.3011,44.3329,44.2693,44.3329,16300.0
2005-12-08 09:50:00,69.71,69.71,69.61,69.61,11700.0,44.3329,44.3329,44.2693,44.2693,11700.0
2005-12-08 09:55:00,69.65,69.68,69.65,69.66,1300.0,44.2948,44.3139,44.2948,44.3011,1300.0
2005-12-08 10:00:00,69.67,69.69,69.67,69.69,8400.0,44.3075,44.3202,44.3075,44.3202,8400.0
2005-12-08 10:05:00,69.62,69.71,69.62,69.64,24300.0,44.2757,44.3329,44.2757,44.2884,24300.0
2005-12-08 10:10:00,69.71,69.71,69.7,69.7,1800.0,44.3329,44.3329,44.3266,44.3266,1800.0
2005-12-08 10:15:00,69.65,69.65,69.55,69.57,76900.0,44.2948,44.2948,44.2312,44.2439,76900.0
2005-12-08 10:20:00,69.64,69.64,69.63,69.63,1100.0,44.2884,44.2884,44.2821,44.2821,1100.0
2005-12-08 10:25:00,69.64,69.64,69.59,69.59,1000.0,44.2884,44.2884,44.2566,44.2566,1000.0
2005-12-08 10:30:00,69.6,69.65,69.55,69.55,18800.0,44.263,44.2948,44.2312,44.2312,18800.0
2005-12-08 10:35:00,69.65,69.66,69.65,69.66,700.0,44.2948,44.3011,44.2948,44.3011,700.0
2005-12-08 10:40:00,69.66,69.67,69.64,69.67,9400.0,44.3011,44.3075,44.2884,44.3075,9400.0
2005-12-08 10:45:00,69.68,69.74,69.68,69.74,800.0,44.3139,44.352,44.3139,44.352,800.0
2005-12-08 10:50:00,69.78,69.78,69.72,69.72,3900.0,44.3775,44.3775,44.3393,44.3393,3900.0
2005-12-08 10:55:00,69.74,69.87,69.74,69.87,8700.0,44.352,44.4347,44.352,44.4347,8700.0
2005-12-08 11:00:00,69.87,69.94,69.87,69.9,3700.0,44.4347,44.4792,44.4347,44.4538,3700.0
2005-12-08 11:05:00,69.92,70.0,69.89,70.0,1800.0,44.4665,44.5174,44.4474,44.5174,1800.0
2005-12-08 11:10:00,70.01,70.01,69.96,70.01,6700.0,44.5237,44.5237,44.4919,44.5237,6700.0
2005-12-08 11:15:00,70.01,70.01,69.98,69.98,1100.0,44.5237,44.5237,44.5047,44.5047,1100.0
2005-12-08 11:20:00,70.02,70.04,70.02,70.04,11500.0,44.5301,44.5428,44.5301,44.5428,11500.0
2005-12-08 11:25:00,70.01,70.03,69.98,70.0,2000.0,44.5237,44.5364,44.5047,44.5174,2000.0
2005-12-08 11:30:00,70.02,70.05,70.02,70.05,5400.0,44.5301,44.5492,44.5301,44.5492,5400.0
2005-12-08 11:35:00,70.04,70.11,70.04,70.09,6900.0,44.5428,44.5873,44.5428,44.5746,6900.0
2005-12-08 11:40:00,70.08,70.09,70.08,70.08,5400.0,44.5682,44.5746,44.5682,44.5682,5400.0
2005-12-08 11:45:00,70.06,70.07,70.02,70.06,12300.0,44.5555,44.5619,44.5301,44.5555,12300.0
2005-12-08 11:50:00,70.07,70.07,70.0,70.0,35100.0,44.5619,44.5619,44.5174,44.5174,35100.0
2005-12-08 11:55:00,70.0,70.06,69.98,70.06,3700.0,44.5174,44.5555,44.5047,44.5555,3700.0
2005-12-08 12:00:00,70.02,70.02,70.02,70.02,600.0,44.5301,44.5301,44.5301,44.5301,600.0
2005-12-08 12:05:00,70.02,70.02,70.02,70.02,0.0,44.5301,44.5301,44.5301,44.5301,0.0
2005-12-08 12:10:00,70.0,70.04,70.0,70.04,14000.0,44.5174,44.5428,44.5174,44.5428,14000.0
2005-12-08 12:15:00,70.01,70.04,69.96,70.02,9600.0,44.5237,44.5428,44.4919,44.5301,9600.0
2005-12-08 12:20:00,69.98,70.02,69.98,70.02,10600.0,44.5047,44.5301,44.5047,44.5301,10600.0
2005-12-08 12:25:00,70.03,70.05,69.94,69.94,4800.0,44.5364,44.5492,44.4792,44.4792,4800.0
2005-12-08 12:30:00,69.96,69.97,69.96,69.97,2000.0,44.4919,44.4983,44.4919,44.4983,2000.0
2005-12-08 12:35:00,69.93,69.95,69.91,69.94,1000.0,44.4729,44.4856,44.4601,44.4792,1000.0
2005-12-08 12:40:00,69.94,69.94,69.87,69.87,300.0,44.4792,44.4792,44.4347,44.4347,300.0
2005-12-08 12:45:00,69.84,69.86,69.81,69.81,500.0,44.4156,44.4283,44.3965,44.3965,500.0
2005-12-08 12:50:00,69.86,69.93,69.86,69.87,2000.0,44.4283,44.4729,44.4283,44.4347,2000.0
2005-12-08 12:55:00,69.88,69.89,69.88,69.89,4400.0,44.4411,44.4474,44.4411,44.4474,4400.0
2005-12-08 13:00:00,69.88,69.88,69.8,69.8,17900.0,44.4411,44.4411,44.3902,44.3902,17900.0
2005-12-08 13:05:00,69.8,69.81,69.69,69.69,1900.0,44.3902,44.3965,44.3202,44.3202,1900.0
2005-12-08 13:10:00,69.7,69.74,69.66,69.73,6000.0,44.3266,44.352,44.3011,44.3457,6000.0
2005-12-08 13:15:00,69.75,69.75,69.7,69.74,5300.0,44.3584,44.3584,44.3266,44.352,5300.0
2005-12-08 13:20:00,69.73,69.74,69.71,69.72,2400.0,44.3457,44.352,44.3329,44.3393,2400.0
2005-12-08 13:25:00,69.75,69.75,69.67,69.67,3700.0,44.3584,44.3584,44.3075,44.3075,3700.0
2005-12-08 13:30:00,69.67,69.78,69.67,69.78,10500.0,44.3075,44.3775,44.3075,44.3775,10500.0
2005-12-08 13:35:00,69.79,69.79,69.75,69.75,300.0,44.3838,44.3838,44.3584,44.3584,300.0
2005-12-08 13:40:00,69.73,69.75,69.69,69.73,800.0,44.3457,44.3584,44.3202,44.3457,800.0
2005-12-08 13:45:00,69.74,69.75,69.69,69.69,700.0,44.352,44.3584,44.3202,44.3202,700.0
2005-12-08 13:50:00,69.69,69.74,69.69,69.71,900.0,44.3202,44.352,44.3202,44.3329,900.0
2005-12-08 13:55:00,69.72,69.76,69.69,69.76,5200.0,44.3393,44.3647,44.3202,44.3647,5200.0
2005-12-08 14:00:00,69.74,69.75,69.7,69.75,15600.0,44.352,44.3584,44.3266,44.3584,15600.0
2005-12-08 14:05:00,69.73,69.77,69.67,69.68,12700.0,44.3457,44.3711,44.3075,44.3139,12700.0
2005-12-08 14:10:00,69.66,69.67,69.6,69.67,2000.0,44.3011,44.3075,44.263,44.3075,2000.0
2005-12-08 14:15:00,69.59,69.59,69.56,69.56,1600.0,44.2566,44.2566,44.2375,44.2375,1600.0
2005-12-08 14:20:00,69.53,69.61,69.51,69.61,9300.0,44.2185,44.2693,44.2057,44.2693,9300.0
2005-12-08 14:25:00,69.64,69.64,69.57,69.59,2700.0,44.2884,44.2884,44.2439,44.2566,2700.0
2005-12-08 14:30:00,69.58,69.58,69.49,69.49,22900.0,44.2503,44.2503,44.193,44.193,22900.0
2005-12-08 14:35:00,69.55,69.61,69.52,69.57,10400.0,44.2312,44.2693,44.2121,44.2439,10400.0
2005-12-08 14:40:00,69.61,69.61,69.58,69.61,2100.0,44.2693,44.2693,44.2503,44.2693,2100.0
2005-12-08 14:45:00,69.63,69.65,69.5,69.63,17100.0,44.2821,44.2948,44.1994,44.2821,17100.0
2005-12-08 14:50:00,69.6,69.6,69.55,69.6,5100.0,44.263,44.263,44.2312,44.263,5100.0
2005-12-08 14:55:00,69.61,69.63,69.54,69.54,6300.0,44.2693,44.2821,44.2248,44.2248,6300.0
2005-12-08 15:00:00,69.61,69.71,69.61,69.69,16700.0,44.2693,44.3329,44.2693,44.3202,16700.0
2005-12-08 15:05:00,69.71,69.71,69.63,69.63,43600.0,44.3329,44.3329,44.2821,44.2821,43600.0
2005-12-08 15:10:00,69.62,69.63,69.55,69.6,9600.0,44.2757,44.2821,44.2312,44.263,9600.0
2005-12-08 15:15:00,69.61,69.62,69.57,69.61,75300.0,44.2693,44.2757,44.2439,44.2693,75300.0
2005-12-08 15:20:00,69.6,69.62,69.58,69.59,6900.0,44.263,44.2757,44.2503,44.2566,6900.0
2005-12-08 15:25:00,69.6,69.65,69.55,69.62,24700.0,44.263,44.2948,44.2312,44.2757,24700.0
2005-12-08 15:30:00,69.6,69.65,69.57,69.65,17200.0,44.263,44.2948,44.2439,44.2948,17200.0
2005-12-08 15:35:00,69.68,69.75,69.62,69.66,20800.0,44.3139,44.3584,44.2757,44.3011,20800.0
2005-12-08 15:40:00,69.68,69.79,69.68,69.79,39200.0,44.3139,44.3838,44.3139,44.3838,39200.0
2005-12-08 15:45:00,69.76,69.79,69.66,69.75,14700.0,44.3647,44.3838,44.3011,44.3584,14700.0
2005-12-08 15:50:00,69.74,69.76,69.66,69.67,13300.0,44.352,44.3647,44.3011,44.3075,13300.0
2005-12-08 15:55:00,69.72,69.75,69.67,69.74,10300.0,44.3393,44.3584,44.3075,44.352,10300.0
2005-12-08 16:00:00,69.75,69.75,69.75,69.75,2700.0,44.3584,44.3584,44.3584,44.3584,2700.0
2005-12-08 16:05:00,69.75,69.75,69.75,69.75,0.0,44.3584,44.3584,44.3584,44.3584,0.0
2005-12-08 16:10:00,69.75,69.75,69.75,69.75,0.0,44.3584,44.3584,44.3584,44.3584,0.0
2005-12-09 09:35:00,69.76,69.82,69.75,69.82,95400.0,44.3647,44.4029,44.3584,44.4029,95400.0
2005-12-09 09:40:00,69.81,69.81,69.72,69.8,3000.0,44.3965,44.3965,44.3393,44.3902,3000.0
2005-12-09 09:45:00,69.79,69.82,69.77,69.82,1000.0,44.3838,44.4029,44.3711,44.4029,1000.0
2005-12-09 09:50:00,69.83,69.83,69.8,69.8,3300.0,44.4093,44.4093,44.3902,44.3902,3300.0
2005-12-09 09:55:00,69.81,69.84,69.78,69.78,1900.0,44.3965,44.4156,44.3775,44.3775,1900.0
2005-12-09 10:00:00,69.81,69.81,69.74,69.74,8000.0,44.3965,44.3965,44.352,44.352,8000.0
2005-12-09 10:05:00,69.75,69.78,69.75,69.78,2400.0,44.3584,44.3775,44.3584,44.3775,2400.0
2005-12-09 10:10:00,69.77,69.77,69.73,69.74,3200.0,44.3711,44.3711,44.3457,44.352,3200.0
2005-12-09 10:15:00,69.75,69.77,69.75,69.77,300.0,44.3584,44.3711,44.3584,44.3711,300.0
2005-12-09 10:20:00,69.76,69.76,69.65,69.65,3500.0,44.3647,44.3647,44.2948,44.2948,3500.0
2005-12-09 10:25:00,69.67,69.67,69.66,69.66,19600.0,44.3075,44.3075,44.3011,44.3011,19600.0
2005-12-09 10:30:00,69.64,69.65,69.63,69.65,3200.0,44.2884,44.2948,44.2821,44.2948,3200.0
2005-12-09 10:35:00,69.65,69.69,69.6,69.66,5600.0,44.2948,44.3202,44.263,44.3011,5600.0
2005-12-09 10:40:00,69.65,69.69,69.64,69.67,1700.0,44.2948,44.3202,44.2884,44.3075,1700.0
2005-12-09 10:45:00,69.66,69.73,69.66,69.73,4100.0,44.3011,44.3457,44.3011,44.3457,4100.0
2005-12-09 10:50:00,69.71,69.74,69.7,69.74,2800.0,44.3329,44.352,44.3266,44.352,2800.0
2005-12-09 10:55:00,69.7,69.76,69.69,69.7,8300.0,44.3266,44.3647,44.3202,44.3266,8300.0
2005-12-09 11:00:00,69.71,69.76,69.71,69.76,7000.0,44.3329,44.3647,44.3329,44.3647,7000.0
2005-12-09 11:05:00,69.74,69.85,69.74,69.8,8100.0,44.352,44.422,44.352,44.3902,8100.0
2005-12-09 11:10:00,69.85,69.86,69.81,69.81,2900.0,44.422,44.4283,44.3965,44.3965,2900.0
2005-12-09 11:15:00,69.84,69.86,69.82,69.82,12100.0,44.4156,44.4283,44.4029,44.4029,12100.0
2005-12-09 11:20:00,69.77,69.79,69.74,69.79,13200.0,44.3711,44.3838,44.352,44.3838,13200.0
2005-12-09 11:25:00,69.8,69.8,69.75,69.75,1700.0,44.3902,44.3902,44.3584,44.3584,1700.0
2005-12-09 11:30:00,69.77,69.77,69.74,69.74,3900.0,44.3711,44.3711,44.352,44.352,3900.0
2005-12-09 11:35:00,69.81,69.81,69.79,69.79,2800.0,44.3965,44.3965,44.3838,44.3838,2800.0
2005-12-09 11:40:00,69.83,69.83,69.77,69.77,8500.0,44.4093,44.4093,44.3711,44.3711,8500.0
2005-12-09 11:45:00,69.79,69.8,69.74,69.74,1500.0,44.3838,44.3902,44.352,44.352,1500.0
2005-12-09 11:50:00,69.78,69.78,69.76,69.77,8500.0,44.3775,44.3775,44.3647,44.3711,8500.0
2005-12-09 11:55:00,69.74,69.74,69.68,69.68,7200.0,44.352,44.352,44.3139,44.3139,7200.0
2005-12-09 12:00:00,69.67,69.72,69.61,69.67,15900.0,44.3075,44.3393,44.2693,44.3075,15900.0
2005-12-09 12:05:00,69.68,69.74,69.68,69.74,4300.0,44.3139,44.352,44.3139,44.352,4300.0
2005-12-09 12:10:00,69.73,69.76,69.73,69.76,900.0,44.3457,44.3647,44.3457,44.3647,900.0
2005-12-09 12:15:00,69.78,69.81,69.78,69.81,400.0,44.3775,44.3965,44.3775,44.3965,400.0
2005-12-09 12:20:00,69.78,69.81,69.74,69.74,3400.0,44.3775,44.3965,44.352,44.352,3400.0
2005-12-09 12:25:00,69.76,69.76,69.73,69.75,300.0,44.3647,44.3647,44.3457,44.3584,300.0
2005-12-09 12:30:00,69.74,69.81,69.74,69.78,1400.0,44.352,44.3965,44.352,44.3775,1400.0
2005-12-09 12:35:00,69.77,69.79,69.76,69.77,5400.0,44.3711,44.3838,44.3647,44.3711,5400.0
2005-12-09 12:40:00,69.78,69.79,69.76,69.79,900.0,44.3775,44.3838,44.3647,44.3838,900.0
2005-12-09 12:45:00,69.79,69.79,69.77,69.79,2300.0,44.3838,44.3838,44.3711,44.3838,2300.0
2005-12-09 12:50:00,69.79,69.83,69.77,69.83,2400.0,44.3838,44.4093,44.3711,44.4093,2400.0
2005-12-09 12:55:00,69.83,69.86,69.83,69.86,1100.0,44.4093,44.4283,44.4093,44.4283,1100.0
2005-12-09 13:00:00,69.86,69.9,69.86,69.86,4500.0,44.4283,44.4538,44.4283,44.4283,4500.0
2005-12-09 13:05:00,69.86,69.87,69.86,69.87,12600.0,44.4283,44.4347,44.4283,44.4347,12600.0
2005-12-09 13:10:00,69.88,69.88,69.88,69.88,1100.0,44.4411,44.4411,44.4411,44.4411,1100.0
2005-12-09 13:15:00,69.87,69.87,69.87,69.87,1300.0,44.4347,44.4347,44.4347,44.4347,1300.0
2005-12-09 13:20:00,69.86,69.87,69.86,69.87,4900.0,44.4283,44.4347,44.4283,44.4347,4900.0
2005-12-09 13:25:00,69.88,69.89,69.88,69.88,1700.0,44.4411,44.4474,44.4411,44.4411,1700.0
2005-12-09 13:30:00,69.88,69.93,69.88,69.93,4600.0,44.4411,44.4729,44.4411,44.4729,4600.0
2005-12-09 13:35:00,69.94,70.0,69.93,69.93,23900.0,44.4792,44.5174,44.4729,44.4729,23900.0
2005-12-09 13:40:00,69.99,70.01,69.94,70.01,76200.0,44.511,44.5237,44.4792,44.5237,76200.0
2005-12-09 13:45:00,69.97,70.04,69.94,69.96,7900.0,44.4983,44.5428,44.4792,44.4919,7900.0
2005-12-09 13:50:00,69.94,69.94,69.92,69.92,9400.0,44.4792,44.4792,44.4665,44.4665,9400.0
2005-12-09 13:55:00,69.95,69.99,69.93,69.93,5700.0,44.4856,44.511,44.4729,44.4729,5700.0
2005-12-09 14:00:00,69.96,69.96,69.95,69.96,2500.0,44.4919,44.4919,44.4856,44.4919,2500.0
2005-12-09 14:05:00,69.94,69.96,69.92,69.96,7400.0,44.4792,44.4919,44.4665,44.4919,7400.0
2005-12-09 14:10:00,69.96,69.98,69.96,69.98,4800.0,44.4919,44.5047,44.4919,44.5047,4800.0
2005-12-09 14:15:00,69.97,70.03,69.96,69.96,1900.0,44.4983,44.5364,44.4919,44.4919,1900.0
2005-12-09 14:20:00,70.04,70.08,70.04,70.08,4200.0,44.5428,44.5682,44.5428,44.5682,4200.0
2005-12-09 14:25:00,70.09,70.1,70.06,70.1,1800.0,44.5746,44.581,44.5555,44.581,1800.0
2005-12-09 14:30:00,70.12,70.12,70.04,70.1,3100.0,44.5937,44.5937,44.5428,44.581,3100.0
2005-12-09 14:35:00,70.12,70.12,70.04,70.07,17900.0,44.5937,44.5937,44.5428,44.5619,17900.0
2005-12-09 14:40:00,70.01,70.08,70.01,70.04,5500.0,44.5237,44.5682,44.5237,44.5428,5500.0
2005-12-09 14:45:00,70.08,70.1,70.05,70.07,12300.0,44.5682,44.581,44.5492,44.5619,12300.0
2005-12-09 14:50:00,70.07,70.11,70.07,70.07,2800.0,44.5619,44.5873,44.5619,44.5619,2800.0
2005-12-09 14:55:00,70.09,70.1,70.06,70.06,2900.0,44.5746,44.581,44.5555,44.5555,2900.0
2005-12-09 15:00:00,69.96,70.04,69.94,69.94,21300.0,44.4919,44.5428,44.4792,44.4792,21300.0
2005-12-09 15:05:00,69.93,69.98,69.9,69.96,45100.0,44.4729,44.5047,44.4538,44.4919,45100.0
2005-12-09 15:10:00,69.92,69.98,69.89,69.98,13600.0,44.4665,44.5047,44.4474,44.5047,13600.0
2005-12-09 15:15:00,69.99,70.01,69.96,70.01,57400.0,44.511,44.5237,44.4919,44.5237,57400.0
2005-12-09 15:20:00,70.0,70.02,69.94,70.02,13700.0,44.5174,44.5301,44.4792,44.5301,13700.0
2005-12-09 15:25:00,69.96,70.03,69.96,69.97,86300.0,44.4919,44.5364,44.4919,44.4983,86300.0
2005-12-09 15:30:00,70.01,70.01,69.95,70.0,55800.0,44.5237,44.5237,44.4856,44.5174,55800.0
2005-12-09 15:35:00,69.99,70.0,69.91,69.91,24200.0,44.511,44.5174,44.4601,44.4601,24200.0
2005-12-09 15:40:00,69.88,69.94,69.82,69.94,2500.0,44.4411,44.4792,44.4029,44.4792,2500.0
2005-12-09 15:45:00,69.94,69.96,69.88,69.96,15000.0,44.4792,44.4919,44.4411,44.4919,15000.0
2005-12-09 15:50:00,69.93,69.93,69.85,69.86,3400.0,44.4729,44.4729,44.422,44.4283,3400.0
2005-12-09 15:55:00,69.88,69.89,69.8,69.87,5400.0,44.4411,44.4474,44.3902,44.4347,5400.0
2005-12-09 16:00:00,69.87,69.87,69.87,69.87,0.0,44.4347,44.4347,44.4347,44.4347,0.0
2005-12-09 16:05:00,69.87,69.87,69.87,69.87,0.0,44.4347,44.4347,44.4347,44.4347,0.0
2005-12-09 16:10:00,69.89,69.89,69.89,69.89,100.0,44.4474,44.4474,44.4474,44.4474,100.0
2005-12-12 09:30:00,70.12,70.12,70.1,70.1,21700.0,44.5937,44.5937,44.581,44.581,21700.0
2005-12-12 09:35:00,70.1,70.1,70.1,70.1,3300.0,44.581,44.581,44.581,44.581,3300.0
2005-12-12 09:40:00,70.1,70.1,70.05,70.07,5400.0,44.581,44.581,44.5492,44.5619,5400.0
2005-12-12 09:45:00,70.04,70.05,70.04,70.05,300.0,44.5428,44.5492,44.5428,44.5492,300.0
2005-12-12 09:50:00,70.11,70.11,70.03,70.03,19700.0,44.5873,44.5873,44.5364,44.5364,19700.0
2005-12-12 09:55:00,70.07,70.07,70.03,70.03,400.0,44.5619,44.5619,44.5364,44.5364,400.0
2005-12-12 10:00:00,69.99,69.99,69.97,69.97,800.0,44.511,44.511,44.4983,44.4983,800.0
2005-12-12 10:05:00,70.0,70.02,69.98,70.02,700.0,44.5174,44.5301,44.5047,44.5301,700.0
2005-12-12 10:10:00,70.02,70.02,69.96,69.99,800.0,44.5301,44.5301,44.4919,44.511,800.0
2005-12-12 10:15:00,70.0,70.05,69.99,70.05,1100.0,44.5174,44.5492,44.511,44.5492,1100.0
2005-12-12 10:20:00,70.05,70.05,70.0,70.0,500.0,44.5492,44.5492,44.5174,44.5174,500.0
2005-12-12 10:25:00,70.01,70.04,70.01,70.04,3300.0,44.5237,44.5428,44.5237,44.5428,3300.0
2005-12-12 10:30:00,70.07,70.07,69.99,69.99,2400.0,44.5619,44.5619,44.511,44.511,2400.0
2005-12-12 10:35:00,69.96,69.98,69.96,69.96,4600.0,44.4919,44.5047,44.4919,44.4919,4600.0
2005-12-12 10:40:00,69.96,69.96,69.9,69.9,5800.0,44.4919,44.4919,44.4538,44.4538,5800.0
2005-12-12 10:45:00,69.91,69.97,69.84,69.97,13900.0,44.4601,44.4983,44.4156,44.4983,13900.0
2005-12-12 10:50:00,69.94,70.01,69.91,69.91,11600.0,44.4792,44.5237,44.4601,44.4601,11600.0
2005-12-12 10:55:00,69.93,69.99,69.93,69.99,5500.0,44.4729,44.511,44.4729,44.511,5500.0
2005-12-12 11:00:00,70.02,70.02,69.97,69.97,600.0,44.5301,44.5301,44.4983,44.4983,600.0
2005-12-12 11:05:00,69.96,69.99,69.96,69.99,8400.0,44.4919,44.511,44.4919,44.511,8400.0
2005-12-12 11:10:00,69.97,69.97,69.95,69.97,1200.0,44.4983,44.4983,44.4856,44.4983,1200.0
2005-12-12 11:15:00,70.03,70.03,69.97,69.97,4000.0,44.5364,44.5364,44.4983,44.4983,4000.0
2005-12-12 11:20:00,69.96,69.96,69.95,69.95,2900.0,44.4919,44.4919,44.4856,44.4856,2900.0
2005-12-12 11:25:00,69.95,69.95,69.95,69.95,0.0,44.4856,44.4856,44.4856,44.4856,0.0
2005-12-12 11:30:00,69.93,69.95,69.87,69.87,900.0,44.4729,44.4856,44.4347,44.4347,900.0
2005-12-12 11:35:00,69.87,69.87,69.87,69.87,0.0,44.4347,44.4347,44.4347,44.4347,0.0
2005-12-12 11:40:00,69.94,69.94,69.94,69.94,400.0,44.4792,44.4792,44.4792,44.4792,400.0
2005-12-12 11:45:00,69.9,69.94,69.85,69.85,3900.0,44.4538,44.4792,44.422,44.422,3900.0
2005-12-12 11:50:00,69.91,69.91,69.87,69.91,7600.0,44.4601,44.4601,44.4347,44.4601,7600.0
2005-12-12 11:55:00,69.9,69.9,69.85,69.85,2700.0,44.4538,44.4538,44.422,44.422,2700.0
2005-12-12 12:00:00,69.87,69.9,69.87,69.87,3100.0,44.4347,44.4538,44.4347,44.4347,3100.0
2005-12-12 12:05:00,69.89,69.89,69.83,69.83,12100.0,44.4474,44.4474,44.4093,44.4093,12100.0
2005-12-12 12:10:00,69.85,69.85,69.82,69.82,500.0,44.422,44.422,44.4029,44.4029,500.0
2005-12-12 12:15:00,69.75,69.8,69.75,69.8,2800.0,44.3584,44.3902,44.3584,44.3902,2800.0
2005-12-12 12:20:00,69.79,69.84,69.78,69.8,1300.0,44.3838,44.4156,44.3775,44.3902,1300.0
2005-12-12 12:25:00,69.77,69.8,69.76,69.76,400.0,44.3711,44.3902,44.3647,44.3647,400.0
2005-12-12 12:30:00,69.73,69.75,69.7,69.75,400.0,44.3457,44.3584,44.3266,44.3584,400.0
2005-12-12 12:35:00,69.74,69.75,69.68,69.7,30200.0,44.352,44.3584,44.3139,44.3266,30200.0
2005-12-12 12:40:00,69.69,69.69,69.61,69.66,12800.0,44.3202,44.3202,44.2693,44.3011,12800.0
2005-12-12 12:45:00,69.64,69.7,69.64,69.7,300.0,44.2884,44.3266,44.2884,44.3266,300.0
2005-12-12 12:50:00,69.69,69.69,69.69,69.69,1000.0,44.3202,44.3202,44.3202,44.3202,1000.0
2005-12-12 12:55:00,69.68,69.71,69.64,69.71,11000.0,44.3139,44.3329,44.2884,44.3329,11000.0
2005-12-12 13:00:00,69.65,69.65,69.61,69.63,1300.0,44.2948,44.2948,44.2693,44.2821,1300.0
2005-12-12 13:05:00,69.55,69.6,69.55,69.59,5500.0,44.2312,44.263,44.2312,44.2566,5500.0
2005-12-12 13:10:00,69.6,69.6,69.56,69.6,20000.0,44.263,44.263,44.2375,44.263,20000.0
2005-12-12 13:15:00,69.6,69.61,69.58,69.61,2300.0,44.263,44.2693,44.2503,44.2693,2300.0
2005-12-12 13:20:00,69.61,69.63,69.59,69.59,13700.0,44.2693,44.2821,44.2566,44.2566,13700.0
2005-12-12 13:25:00,69.63,69.65,69.58,69.6,8400.0,44.2821,44.2948,44.2503,44.263,8400.0
2005-12-12 13:30:00,69.63,69.63,69.58,69.63,5200.0,44.2821,44.2821,44.2503,44.2821,5200.0
2005-12-12 13:35:00,69.6,69.61,69.55,69.57,600.0,44.263,44.2693,44.2312,44.2439,600.0
2005-12-12 13:40:00,69.58,69.67,69.54,69.67,13900.0,44.2503,44.3075,44.2248,44.3075,13900.0
2005-12-12 13:45:00,69.6,69.6,69.6,69.6,200.0,44.263,44.263,44.263,44.263,200.0
2005-12-12 13:50:00,69.6,69.6,69.55,69.55,2400.0,44.263,44.263,44.2312,44.2312,2400.0
2005-12-12 13:55:00,69.54,69.59,69.54,69.59,8100.0,44.2248,44.2566,44.2248,44.2566,8100.0
2005-12-12 14:00:00,69.65,69.65,69.61,69.65,900.0,44.2948,44.2948,44.2693,44.2948,900.0
2005-12-12 14:05:00,69.6,69.65,69.6,69.62,600.0,44.263,44.2948,44.263,44.2757,600.0
2005-12-12 14:10:00,69.66,69.66,69.6,69.61,900.0,44.3011,44.3011,44.263,44.2693,900.0
2005-12-12 14:15:00,69.6,69.6,69.56,69.58,1000.0,44.263,44.263,44.2375,44.2503,1000.0
2005-12-12 14:20:00,69.58,69.59,69.56,69.57,14100.0,44.2503,44.2566,44.2375,44.2439,14100.0
2005-12-12 14:25:00,69.65,69.65,69.65,69.65,100.0,44.2948,44.2948,44.2948,44.2948,100.0
2005-12-12 14:30:00,69.65,69.65,69.62,69.65,600.0,44.2948,44.2948,44.2757,44.2948,600.0
2005-12-12 14:35:00,69.62,69.72,69.62,69.72,13800.0,44.2757,44.3393,44.2757,44.3393,13800.0
2005-12-12 14:40:00,69.76,69.76,69.7,69.76,5300.0,44.3647,44.3647,44.3266,44.3647,5300.0
2005-12-12 14:45:00,69.73,69.8,69.73,69.79,55000.0,44.3457,44.3902,44.3457,44.3838,55000.0
2005-12-12 14:50:00,69.79,69.8,69.75,69.79,5000.0,44.3838,44.3902,44.3584,44.3838,5000.0
2005-12-12 14:55:00,69.8,69.8,69.7,69.76,36500.0,44.3902,44.3902,44.3266,44.3647,36500.0
2005-12-12 15:00:00,69.75,69.78,69.74,69.76,17600.0,44.3584,44.3775,44.352,44.3647,17600.0
2005-12-12 15:05:00,69.79,69.79,69.69,69.74,48200.0,44.3838,44.3838,44.3202,44.352,48200.0
2005-12-12 15:10:00,69.7,69.84,69.7,69.81,25700.0,44.3266,44.4156,44.3266,44.3965,25700.0
2005-12-12 15:15:00,69.83,69.9,69.83,69.89,52000.0,44.4093,44.4538,44.4093,44.4474,52000.0
2005-12-12 15:20:00,69.9,69.91,69.82,69.91,12100.0,44.4538,44.4601,44.4029,44.4601,12100.0
2005-12-12 15:25:00,69.92,69.92,69.86,69.89,2600.0,44.4665,44.4665,44.4283,44.4474,2600.0
2005-12-12 15:30:00,69.84,69.91,69.83,69.88,18700.0,44.4156,44.4601,44.4093,44.4411,18700.0
2005-12-12 15:35:00,69.9,69.9,69.82,69.82,29400.0,44.4538,44.4538,44.4029,44.4029,29400.0
2005-12-12 15:40:00,69.82,69.88,69.82,69.88,19600.0,44.4029,44.4411,44.4029,44.4411,19600.0
2005-12-12 15:45:00,69.87,69.9,69.81,69.88,10600.0,44.4347,44.4538,44.3965,44.4411,10600.0
2005-12-12 15:50:00,69.88,69.89,69.82,69.82,51600.0,44.4411,44.4474,44.4029,44.4029,51600.0
2005-12-12 15:55:00,69.88,69.89,69.82,69.87,13900.0,44.4411,44.4474,44.4029,44.4347,13900.0
2005-12-12 16:00:00,69.87,69.87,69.87,69.87,1300.0,44.4347,44.4347,44.4347,44.4347,1300.0
2005-12-12 16:05:00,69.87,69.87,69.87,69.87,0.0,44.4347,44.4347,44.4347,44.4347,0.0
2005-12-12 16:10:00,69.87,69.87,69.87,69.87,0.0,44.4347,44.4347,44.4347,44.4347,0.0
2005-12-13 09:30:00,69.87,69.87,69.87,69.87,0.0,44.4347,44.4347,44.4347,44.4347,0.0
2005-12-13 09:35:00,69.86,69.92,69.83,69.83,14500.0,44.4283,44.4665,44.4093,44.4093,14500.0
2005-12-13 09:40:00,69.88,69.88,69.83,69.87,87300.0,44.4411,44.4411,44.4093,44.4347,87300.0
2005-12-13 09:45:00,69.88,69.93,69.82,69.93,60200.0,44.4411,44.4729,44.4029,44.4729,60200.0
2005-12-13 09:50:00,69.93,69.93,69.93,69.93,12100.0,44.4729,44.4729,44.4729,44.4729,12100.0
2005-12-13 09:55:00,69.91,69.91,69.88,69.9,3900.0,44.4601,44.4601,44.4411,44.4538,3900.0
2005-12-13 10:00:00,69.97,69.97,69.95,69.95,1000.0,44.4983,44.4983,44.4856,44.4856,1000.0
2005-12-13 10:05:00,69.93,69.97,69.93,69.94,6600.0,44.4729,44.4983,44.4729,44.4792,6600.0
2005-12-13 10:10:00,69.92,69.95,69.9,69.92,80100.0,44.4665,44.4856,44.4538,44.4665,80100.0
2005-12-13 10:15:00,69.98,70.0,69.96,69.96,1600.0,44.5047,44.5174,44.4919,44.4919,1600.0
2005-12-13 10:20:00,69.94,69.95,69.93,69.93,1100.0,44.4792,44.4856,44.4729,44.4729,1100.0
2005-12-13 10:25:00,69.95,69.95,69.9,69.9,3700.0,44.4856,44.4856,44.4538,44.4538,3700.0
2005-12-13 10:30:00,69.92,69.92,69.88,69.91,1300.0,44.4665,44.4665,44.4411,44.4601,1300.0
2005-12-13 10:35:00,69.9,69.93,69.9,69.93,900.0,44.4538,44.4729,44.4538,44.4729,900.0
2005-12-13 10:40:00,69.9,69.96,69.9,69.91,3000.0,44.4538,44.4919,44.4538,44.4601,3000.0
2005-12-13 10:45:00,69.95,69.95,69.89,69.95,1700.0,44.4856,44.4856,44.4474,44.4856,1700.0
2005-12-13 10:50:00,69.95,69.97,69.93,69.95,13800.0,44.4856,44.4983,44.4729,44.4856,13800.0
2005-12-13 10:55:00,69.99,70.0,69.99,69.99,44400.0,44.511,44.5174,44.511,44.511,44400.0
2005-12-13 11:00:00,69.96,69.97,69.96,69.97,1700.0,44.4919,44.4983,44.4919,44.4983,1700.0
2005-12-13 11:05:00,69.98,70.0,69.98,70.0,1200.0,44.5047,44.5174,44.5047,44.5174,1200.0
2005-12-13 11:10:00,70.0,70.0,69.96,69.99,1100.0,44.5174,44.5174,44.4919,44.511,1100.0
2005-12-13 11:15:00,69.96,69.99,69.96,69.99,11400.0,44.4919,44.511,44.4919,44.511,11400.0
2005-12-13 11:20:00,69.97,69.99,69.96,69.99,6500.0,44.4983,44.511,44.4919,44.511,6500.0
2005-12-13 11:25:00,69.99,70.0,69.97,70.0,4700.0,44.511,44.5174,44.4983,44.5174,4700.0
2005-12-13 11:30:00,70.0,70.02,70.0,70.0,30700.0,44.5174,44.5301,44.5174,44.5174,30700.0
2005-12-13 11:35:00,70.01,70.02,69.99,70.02,4800.0,44.5237,44.5301,44.511,44.5301,4800.0
2005-12-13 11:40:00,70.02,70.08,70.02,70.08,4800.0,44.5301,44.5682,44.5301,44.5682,4800.0
2005-12-13 11:45:00,70.08,70.08,70.06,70.08,52600.0,44.5682,44.5682,44.5555,44.5682,52600.0
2005-12-13 11:50:00,70.1,70.1,70.05,70.05,4500.0,44.581,44.581,44.5492,44.5492,4500.0
2005-12-13 11:55:00,70.08,70.08,70.08,70.08,100.0,44.5682,44.5682,44.5682,44.5682,100.0
2005-12-13 12:00:00,70.09,70.09,70.04,70.08,3800.0,44.5746,44.5746,44.5428,44.5682,3800.0
2005-12-13 12:05:00,70.07,70.07,70.06,70.07,4500.0,44.5619,44.5619,44.5555,44.5619,4500.0
2005-12-13 12:10:00,70.06,70.07,70.04,70.07,32500.0,44.5555,44.5619,44.5428,44.5619,32500.0
2005-12-13 12:15:00,70.1,70.1,70.05,70.09,19900.0,44.581,44.581,44.5492,44.5746,19900.0
2005-12-13 12:20:00,70.06,70.09,70.05,70.05,6200.0,44.5555,44.5746,44.5492,44.5492,6200.0
2005-12-13 12:25:00,70.07,70.07,70.04,70.05,1700.0,44.5619,44.5619,44.5428,44.5492,1700.0
2005-12-13 12:30:00,70.04,70.04,70.03,70.03,200.0,44.5428,44.5428,44.5364,44.5364,200.0
2005-12-13 12:35:00,70.03,70.03,70.03,70.03,0.0,44.5364,44.5364,44.5364,44.5364,0.0
2005-12-13 12:40:00,70.07,70.07,70.02,70.02,53700.0,44.5619,44.5619,44.5301,44.5301,53700.0
2005-12-13 12:45:00,70.0,70.07,70.0,70.07,4700.0,44.5174,44.5619,44.5174,44.5619,4700.0
2005-12-13 12:50:00,70.07,70.07,70.07,70.07,0.0,44.5619,44.5619,44.5619,44.5619,0.0
2005-12-13 12:55:00,70.03,70.06,69.99,69.99,12800.0,44.5364,44.5555,44.511,44.511,12800.0
2005-12-13 13:00:00,70.04,70.04,70.04,70.04,500.0,44.5428,44.5428,44.5428,44.5428,500.0
2005-12-13 13:05:00,70.04,70.05,70.01,70.05,6800.0,44.5428,44.5492,44.5237,44.5492,6800.0
2005-12-13 13:10:00,70.01,70.07,70.01,70.03,17400.0,44.5237,44.5619,44.5237,44.5364,17400.0
2005-12-13 13:15:00,70.04,70.07,70.04,70.06,2100.0,44.5428,44.5619,44.5428,44.5555,2100.0
2005-12-13 13:20:00,70.06,70.06,70.06,70.06,10800.0,44.5555,44.5555,44.5555,44.5555,10800.0
2005-12-13 13:25:00,70.01,70.01,70.01,70.01,1400.0,44.5237,44.5237,44.5237,44.5237,1400.0
2005-12-13 13:30:00,70.04,70.09,70.03,70.05,2300.0,44.5428,44.5746,44.5364,44.5492,2300.0
2005-12-13 13:35:00,70.05,70.08,70.03,70.08,1400.0,44.5492,44.5682,44.5364,44.5682,1400.0
2005-12-13 13:40:00,70.08,70.08,70.07,70.07,12300.0,44.5682,44.5682,44.5619,44.5619,12300.0
2005-12-13 13:45:00,70.08,70.08,70.04,70.07,13600.0,44.5682,44.5682,44.5428,44.5619,13600.0
2005-12-13 13:50:00,70.04,70.06,70.04,70.06,500.0,44.5428,44.5555,44.5428,44.5555,500.0
2005-12-13 13:55:00,70.05,70.06,70.01,70.05,43000.0,44.5492,44.5555,44.5237,44.5492,43000.0
2005-12-13 14:00:00,70.05,70.05,70.02,70.02,300.0,44.5492,44.5492,44.5301,44.5301,300.0
2005-12-13 14:05:00,70.03,70.07,70.0,70.05,26700.0,44.5364,44.5619,44.5174,44.5492,26700.0
2005-12-13 14:10:00,70.05,70.19,70.05,70.18,12700.0,44.5492,44.6382,44.5492,44.6318,12700.0
2005-12-13 14:15:00,70.19,70.34,70.16,70.34,37700.0,44.6382,44.7336,44.6191,44.7336,37700.0
2005-12-13 14:20:00,70.39,70.57,70.39,70.41,9200.0,44.7654,44.8799,44.7654,44.7781,9200.0
2005-12-13 14:25:00,70.44,70.44,70.34,70.4,2600.0,44.7972,44.7972,44.7336,44.7718,2600.0
2005-12-13 14:30:00,70.4,70.45,70.32,70.32,6100.0,44.7718,44.8036,44.7209,44.7209,6100.0
2005-12-13 14:35:00,70.38,70.43,70.35,70.38,4000.0,44.759,44.7908,44.74,44.759,4000.0
2005-12-13 14:40:00,70.47,70.54,70.46,70.47,6600.0,44.8163,44.8608,44.8099,44.8163,6600.0
2005-12-13 14:45:00,70.49,70.52,70.42,70.5,3400.0,44.829,44.8481,44.7845,44.8354,3400.0
2005-12-13 14:50:00,70.5,70.61,70.5,70.61,5400.0,44.8354,44.9053,44.8354,44.9053,5400.0
2005-12-13 14:55:00,70.58,70.63,70.56,70.62,3400.0,44.8862,44.918,44.8735,44.9117,3400.0
2005-12-13 15:00:00,70.62,70.62,70.53,70.57,37900.0,44.9117,44.9117,44.8544,44.8799,37900.0
2005-12-13 15:05:00,70.57,70.57,70.49,70.52,11400.0,44.8799,44.8799,44.829,44.8481,11400.0
2005-12-13 15:10:00,70.52,70.53,70.5,70.53,49700.0,44.8481,44.8544,44.8354,44.8544,49700.0
2005-12-13 15:15:00,70.55,70.55,70.49,70.53,63300.0,44.8671,44.8671,44.829,44.8544,63300.0
2005-12-13 15:20:00,70.49,70.53,70.42,70.42,2900.0,44.829,44.8544,44.7845,44.7845,2900.0
2005-12-13 15:25:00,70.49,70.5,70.41,70.41,31300.0,44.829,44.8354,44.7781,44.7781,31300.0
2005-12-13 15:30:00,70.42,70.44,70.39,70.44,15100.0,44.7845,44.7972,44.7654,44.7972,15100.0
2005-12-13 15:35:00,70.43,70.45,70.37,70.44,19400.0,44.7908,44.8036,44.7527,44.7972,19400.0
2005-12-13 15:40:00,70.4,70.52,70.4,70.48,20500.0,44.7718,44.8481,44.7718,44.8226,20500.0
2005-12-13 15:45:00,70.47,70.48,70.39,70.47,12800.0,44.8163,44.8226,44.7654,44.8163,12800.0
2005-12-13 15:50:00,70.47,70.47,70.32,70.38,15600.0,44.8163,44.8163,44.7209,44.759,15600.0
2005-12-13 15:55:00,70.38,70.38,70.34,70.34,60700.0,44.759,44.759,44.7336,44.7336,60700.0
2005-12-13 16:00:00,70.42,70.43,70.42,70.43,9900.0,44.7845,44.7908,44.7845,44.7908,9900.0
2005-12-13 16:05:00,70.45,70.45,70.45,70.45,3100.0,44.8036,44.8036,44.8036,44.8036,3100.0
2005-12-13 16:10:00,70.5,70.5,70.5,70.5,6900.0,44.8354,44.8354,44.8354,44.8354,6900.0
2005-12-14 09:30:00,70.46,70.46,70.36,70.36,23100.0,44.8099,44.8099,44.7463,44.7463,23100.0
2005-12-14 09:35:00,70.4,70.4,70.4,70.4,204400.0,44.7718,44.7718,44.7718,44.7718,204400.0
2005-12-14 09:40:00,70.63,70.66,70.59,70.6,10300.0,44.918,44.9371,44.8926,44.8989,10300.0
2005-12-14 09:45:00,70.6,70.66,70.6,70.66,2100.0,44.8989,44.9371,44.8989,44.9371,2100.0
2005-12-14 09:50:00,70.65,70.65,70.61,70.61,1100.0,44.9307,44.9307,44.9053,44.9053,1100.0
2005-12-14 09:55:00,70.63,70.63,70.6,70.61,700.0,44.918,44.918,44.8989,44.9053,700.0
2005-12-14 10:00:00,70.66,70.67,70.55,70.55,1500.0,44.9371,44.9435,44.8671,44.8671,1500.0
2005-12-14 10:05:00,70.55,70.62,70.54,70.62,1200.0,44.8671,44.9117,44.8608,44.9117,1200.0
2005-12-14 10:10:00,70.6,70.67,70.6,70.62,6100.0,44.8989,44.9435,44.8989,44.9117,6100.0
2005-12-14 10:15:00,70.62,70.66,70.59,70.66,1500.0,44.9117,44.9371,44.8926,44.9371,1500.0
2005-12-14 10:20:00,70.61,70.67,70.61,70.67,800.0,44.9053,44.9435,44.9053,44.9435,800.0
2005-12-14 10:25:00,70.61,70.68,70.61,70.68,2700.0,44.9053,44.9498,44.9053,44.9498,2700.0
2005-12-14 10:30:00,70.63,70.69,70.63,70.68,11100.0,44.918,44.9562,44.918,44.9498,11100.0
2005-12-14 10:35:00,70.72,70.72,70.69,70.69,900.0,44.9753,44.9753,44.9562,44.9562,900.0
2005-12-14 10:40:00,70.7,70.7,70.67,70.68,37900.0,44.9625,44.9625,44.9435,44.9498,37900.0
2005-12-14 10:45:00,70.68,70.68,70.67,70.67,3100.0,44.9498,44.9498,44.9435,44.9435,3100.0
2005-12-14 10:50:00,70.64,70.65,70.61,70.65,4500.0,44.9244,44.9307,44.9053,44.9307,4500.0
2005-12-14 10:55:00,70.63,70.66,70.6,70.6,1800.0,44.918,44.9371,44.8989,44.8989,1800.0
2005-12-14 11:00:00,70.57,70.6,70.56,70.56,600.0,44.8799,44.8989,44.8735,44.8735,600.0
2005-12-14 11:05:00,70.56,70.56,70.5,70.52,14500.0,44.8735,44.8735,44.8354,44.8481,14500.0
2005-12-14 11:10:00,70.52,70.55,70.5,70.52,1900.0,44.8481,44.8671,44.8354,44.8481,1900.0
2005-12-14 11:15:00,70.53,70.54,70.53,70.54,8800.0,44.8544,44.8608,44.8544,44.8608,8800.0
2005-12-14 11:20:00,70.53,70.57,70.52,70.57,8900.0,44.8544,44.8799,44.8481,44.8799,8900.0
2005-12-14 11:25:00,70.55,70.55,70.55,70.55,1500.0,44.8671,44.8671,44.8671,44.8671,1500.0
2005-12-14 11:30:00,70.55,70.56,70.48,70.51,1200.0,44.8671,44.8735,44.8226,44.8417,1200.0
2005-12-14 11:35:00,70.51,70.51,70.51,70.51,12300.0,44.8417,44.8417,44.8417,44.8417,12300.0
2005-12-14 11:40:00,70.52,70.59,70.52,70.59,11200.0,44.8481,44.8926,44.8481,44.8926,11200.0
2005-12-14 11:45:00,70.62,70.62,70.58,70.61,900.0,44.9117,44.9117,44.8862,44.9053,900.0
2005-12-14 11:50:00,70.61,70.64,70.58,70.64,4000.0,44.9053,44.9244,44.8862,44.9244,4000.0
2005-12-14 11:55:00,70.6,70.6,70.55,70.55,1400.0,44.8989,44.8989,44.8671,44.8671,1400.0
2005-12-14 12:00:00,70.58,70.6,70.58,70.58,1300.0,44.8862,44.8989,44.8862,44.8862,1300.0
2005-12-14 12:05:00,70.57,70.57,70.54,70.57,1400.0,44.8799,44.8799,44.8608,44.8799,1400.0
2005-12-14 12:10:00,70.57,70.59,70.56,70.56,600.0,44.8799,44.8926,44.8735,44.8735,600.0
2005-12-14 12:15:00,70.59,70.61,70.57,70.57,2900.0,44.8926,44.9053,44.8799,44.8799,2900.0
2005-12-14 12:20:00,70.61,70.61,70.6,70.61,11900.0,44.9053,44.9053,44.8989,44.9053,11900.0
2005-12-14 12:25:00,70.62,70.62,70.56,70.56,5200.0,44.9117,44.9117,44.8735,44.8735,5200.0
2005-12-14 12:30:00,70.59,70.59,70.55,70.59,10800.0,44.8926,44.8926,44.8671,44.8926,10800.0
2005-12-14 12:35:00,70.59,70.59,70.59,70.59,200.0,44.8926,44.8926,44.8926,44.8926,200.0
2005-12-14 12:40:00,70.55,70.58,70.51,70.56,8800.0,44.8671,44.8862,44.8417,44.8735,8800.0
2005-12-14 12:45:00,70.57,70.61,70.57,70.61,1400.0,44.8799,44.9053,44.8799,44.9053,1400.0
2005-12-14 12:50:00,70.6,70.6,70.57,70.57,10900.0,44.8989,44.8989,44.8799,44.8799,10900.0
2005-12-14 12:55:00,70.64,70.68,70.61,70.68,7400.0,44.9244,44.9498,44.9053,44.9498,7400.0
2005-12-14 13:00:00,70.68,70.68,70.6,70.67,18200.0,44.9498,44.9498,44.8989,44.9435,18200.0
2005-12-14 13:05:00,70.66,70.68,70.63,70.68,27700.0,44.9371,44.9498,44.918,44.9498,27700.0
2005-12-14 13:10:00,70.67,70.72,70.6,70.61,86300.0,44.9435,44.9753,44.8989,44.9053,86300.0
2005-12-14 13:15:00,70.65,70.69,70.63,70.63,300.0,44.9307,44.9562,44.918,44.918,300.0
2005-12-14 13:20:00,70.69,70.71,70.67,70.71,2800.0,44.9562,44.9689,44.9435,44.9689,2800.0
2005-12-14 13:25:00,70.68,70.7,70.66,70.66,48500.0,44.9498,44.9625,44.9371,44.9371,48500.0
2005-12-14 13:30:00,70.67,70.75,70.67,70.7,10100.0,44.9435,44.9943,44.9435,44.9625,10100.0
2005-12-14 13:35:00,70.7,70.75,70.67,70.75,2200.0,44.9625,44.9943,44.9435,44.9943,2200.0
2005-12-14 13:40:00,70.75,70.77,70.71,70.77,1300.0,44.9943,45.0071,44.9689,45.0071,1300.0
2005-12-14 13:45:00,70.8,70.82,70.78,70.79,8800.0,45.0261,45.0389,45.0134,45.0198,8800.0
2005-12-14 13:50:00,70.83,70.91,70.83,70.88,5200.0,45.0452,45.0961,45.0452,45.077,5200.0
2005-12-14 13:55:00,70.9,70.9,70.87,70.87,1500.0,45.0897,45.0897,45.0707,45.0707,1500.0
2005-12-14 14:00:00,70.87,70.88,70.81,70.85,5100.0,45.0707,45.077,45.0325,45.0579,5100.0
2005-12-14 14:05:00,70.85,70.93,70.83,70.91,8100.0,45.0579,45.1088,45.0452,45.0961,8100.0
2005-12-14 14:10:00,70.89,70.89,70.78,70.85,2800.0,45.0834,45.0834,45.0134,45.0579,2800.0
2005-12-14 14:15:00,70.88,70.88,70.84,70.86,2900.0,45.077,45.077,45.0516,45.0643,2900.0
2005-12-14 14:20:00,70.84,70.9,70.84,70.84,8600.0,45.0516,45.0897,45.0516,45.0516,8600.0
2005-12-14 14:25:00,70.88,70.9,70.85,70.87,9000.0,45.077,45.0897,45.0579,45.0707,9000.0
2005-12-14 14:30:00,70.87,70.87,70.8,70.83,10600.0,45.0707,45.0707,45.0261,45.0452,10600.0
2005-12-14 14:35:00,70.83,70.84,70.82,70.84,2500.0,45.0452,45.0516,45.0389,45.0516,2500.0
2005-12-14 14:40:00,70.83,70.84,70.79,70.8,5900.0,45.0452,45.0516,45.0198,45.0261,5900.0
2005-12-14 14:45:00,70.82,70.82,70.73,70.73,23600.0,45.0389,45.0389,44.9816,44.9816,23600.0
2005-12-14 14:50:00,70.78,70.8,70.72,70.75,8600.0,45.0134,45.0261,44.9753,44.9943,8600.0
2005-12-14 14:55:00,70.72,70.79,70.72,70.78,13800.0,44.9753,45.0198,44.9753,45.0134,13800.0
2005-12-14 15:00:00,70.74,70.78,70.73,70.74,9200.0,44.988,45.0134,44.9816,44.988,9200.0
2005-12-14 15:05:00,70.76,70.79,70.7,70.72,7100.0,45.0007,45.0198,44.9625,44.9753,7100.0
2005-12-14 15:10:00,70.74,70.81,70.72,70.78,32700.0,44.988,45.0325,44.9753,45.0134,32700.0
2005-12-14 15:15:00,70.82,70.84,70.76,70.78,36000.0,45.0389,45.0516,45.0007,45.0134,36000.0
2005-12-14 15:20:00,70.85,70.85,70.77,70.78,81100.0,45.0579,45.0579,45.0071,45.0134,81100.0
2005-12-14 15:25:00,70.79,70.85,70.77,70.78,11900.0,45.0198,45.0579,45.0071,45.0134,11900.0
2005-12-14 15:30:00,70.77,70.84,70.75,70.84,2800.0,45.0071,45.0516,44.9943,45.0516,2800.0
2005-12-14 15:35:00,70.84,70.85,70.75,70.85,70000.0,45.0516,45.0579,44.9943,45.0579,70000.0
2005-12-14 15:40:00,70.81,70.83,70.7,70.7,4900.0,45.0325,45.0452,44.9625,44.9625,4900.0
2005-12-14 15:45:00,70.75,70.81,70.71,70.81,10200.0,44.9943,45.0325,44.9689,45.0325,10200.0
2005-12-14 15:50:00,70.72,70.8,70.71,70.74,20300.0,44.9753,45.0261,44.9689,44.988,20300.0
2005-12-14 15:55:00,70.8,70.8,70.7,70.8,11600.0,45.0261,45.0261,44.9625,45.0261,11600.0
2005-12-14 16:00:00,70.8,70.8,70.8,70.8,0.0,45.0261,45.0261,45.0261,45.0261,0.0
2005-12-14 16:05:00,70.8,70.8,70.8,70.8,0.0,45.0261,45.0261,45.0261,45.0261,0.0
2005-12-14 16:10:00,70.8,70.8,70.8,70.8,0.0,45.0261,45.0261,45.0261,45.0261,0.0
2005-12-15 09:30:00,70.8,70.84,70.8,70.83,9900.0,45.0261,45.0516,45.0261,45.0452,9900.0
2005-12-15 09:35:00,70.83,70.83,70.7,70.83,6200.0,45.0452,45.0452,44.9625,45.0452,6200.0
2005-12-15 09:40:00,70.84,70.87,70.78,70.78,2100.0,45.0516,45.0707,45.0134,45.0134,2100.0
2005-12-15 09:45:00,70.87,70.87,70.76,70.8,11400.0,45.0707,45.0707,45.0007,45.0261,11400.0
2005-12-15 09:50:00,70.75,70.83,70.75,70.78,8100.0,44.9943,45.0452,44.9943,45.0134,8100.0
2005-12-15 09:55:00,70.79,70.79,70.77,70.77,400.0,45.0198,45.0198,45.0071,45.0071,400.0
2005-12-15 10:00:00,70.76,70.84,70.75,70.79,9000.0,45.0007,45.0516,44.9943,45.0198,9000.0
2005-12-15 10:05:00,70.67,70.67,70.67,70.67,500.0,44.9435,44.9435,44.9435,44.9435,500.0
2005-12-15 10:10:00,70.66,70.66,70.49,70.49,15400.0,44.9371,44.9371,44.829,44.829,15400.0
2005-12-15 10:15:00,70.51,70.53,70.51,70.53,900.0,44.8417,44.8544,44.8417,44.8544,900.0
2005-12-15 10:20:00,70.51,70.6,70.51,70.6,10300.0,44.8417,44.8989,44.8417,44.8989,10300.0
2005-12-15 10:25:00,70.59,70.59,70.49,70.57,4800.0,44.8926,44.8926,44.829,44.8799,4800.0
2005-12-15 10:30:00,70.58,70.62,70.55,70.62,9500.0,44.8862,44.9117,44.8671,44.9117,9500.0
2005-12-15 10:35:00,70.58,70.58,70.51,70.51,900.0,44.8862,44.8862,44.8417,44.8417,900.0
2005-12-15 10:40:00,70.56,70.61,70.56,70.61,1900.0,44.8735,44.9053,44.8735,44.9053,1900.0
2005-12-15 10:45:00,70.56,70.63,70.56,70.59,16800.0,44.8735,44.918,44.8735,44.8926,16800.0
2005-12-15 10:50:00,70.59,70.61,70.59,70.6,14500.0,44.8926,44.9053,44.8926,44.8989,14500.0
2005-12-15 10:55:00,70.62,70.62,70.53,70.61,1300.0,44.9117,44.9117,44.8544,44.9053,1300.0
2005-12-15 11:00:00,70.6,70.6,70.55,70.59,30100.0,44.8989,44.8989,44.8671,44.8926,30100.0
2005-12-15 11:05:00,70.59,70.63,70.59,70.63,3900.0,44.8926,44.918,44.8926,44.918,3900.0
2005-12-15 11:10:00,70.66,70.67,70.65,70.65,5900.0,44.9371,44.9435,44.9307,44.9307,5900.0
2005-12-15 11:15:00,70.61,70.72,70.61,70.72,5700.0,44.9053,44.9753,44.9053,44.9753,5700.0
2005-12-15 11:20:00,70.7,70.73,70.68,70.72,27000.0,44.9625,44.9816,44.9498,44.9753,27000.0
2005-12-15 11:25:00,70.71,70.71,70.65,70.65,6900.0,44.9689,44.9689,44.9307,44.9307,6900.0
2005-12-15 11:30:00,70.67,70.67,70.65,70.65,1900.0,44.9435,44.9435,44.9307,44.9307,1900.0
2005-12-15 11:35:00,70.65,70.66,70.64,70.64,7900.0,44.9307,44.9371,44.9244,44.9244,7900.0
2005-12-15 11:40:00,70.69,70.69,70.66,70.68,10700.0,44.9562,44.9562,44.9371,44.9498,10700.0
2005-12-15 11:45:00,70.64,70.68,70.63,70.67,9300.0,44.9244,44.9498,44.918,44.9435,9300.0
2005-12-15 11:50:00,70.66,70.71,70.66,70.67,7800.0,44.9371,44.9689,44.9371,44.9435,7800.0
2005-12-15 11:55:00,70.69,70.69,70.64,70.69,2100.0,44.9562,44.9562,44.9244,44.9562,2100.0
2005-12-15 12:00:00,70.65,70.71,70.65,70.69,2500.0,44.9307,44.9689,44.9307,44.9562,2500.0
2005-12-15 12:05:00,70.68,70.69,70.68,70.69,3200.0,44.9498,44.9562,44.9498,44.9562,3200.0
2005-12-15 12:10:00,70.71,70.71,70.67,70.67,800.0,44.9689,44.9689,44.9435,44.9435,800.0
2005-12-15 12:15:00,70.67,70.67,70.63,70.63,1300.0,44.9435,44.9435,44.918,44.918,1300.0
2005-12-15 12:20:00,70.65,70.71,70.65,70.71,11600.0,44.9307,44.9689,44.9307,44.9689,11600.0
2005-12-15 12:25:00,70.71,70.71,70.69,70.7,1700.0,44.9689,44.9689,44.9562,44.9625,1700.0
2005-12-15 12:30:00,70.69,70.69,70.69,70.69,200.0,44.9562,44.9562,44.9562,44.9562,200.0
2005-12-15 12:35:00,70.66,70.69,70.66,70.69,600.0,44.9371,44.9562,44.9371,44.9562,600.0
2005-12-15 12:40:00,70.69,70.75,70.69,70.75,1600.0,44.9562,44.9943,44.9562,44.9943,1600.0
2005-12-15 12:45:00,70.71,70.74,70.71,70.72,4400.0,44.9689,44.988,44.9689,44.9753,4400.0
2005-12-15 12:50:00,70.74,70.74,70.71,70.71,9300.0,44.988,44.988,44.9689,44.9689,9300.0
2005-12-15 12:55:00,70.71,70.72,70.69,70.72,6600.0,44.9689,44.9753,44.9562,44.9753,6600.0
2005-12-15 13:00:00,70.72,70.72,70.67,70.71,4300.0,44.9753,44.9753,44.9435,44.9689,4300.0
2005-12-15 13:05:00,70.7,70.7,70.58,70.62,25500.0,44.9625,44.9625,44.8862,44.9117,25500.0
2005-12-15 13:10:00,70.64,70.64,70.64,70.64,700.0,44.9244,44.9244,44.9244,44.9244,700.0
2005-12-15 13:15:00,70.59,70.64,70.59,70.63,1800.0,44.8926,44.9244,44.8926,44.918,1800.0
2005-12-15 13:20:00,70.63,70.65,70.63,70.63,3400.0,44.918,44.9307,44.918,44.918,3400.0
2005-12-15 13:25:00,70.63,70.65,70.6,70.63,6600.0,44.918,44.9307,44.8989,44.918,6600.0
2005-12-15 13:30:00,70.62,70.68,70.62,70.64,12800.0,44.9117,44.9498,44.9117,44.9244,12800.0
2005-12-15 13:35:00,70.68,70.72,70.68,70.72,3100.0,44.9498,44.9753,44.9498,44.9753,3100.0
2005-12-15 13:40:00,70.71,70.71,70.67,70.7,4100.0,44.9689,44.9689,44.9435,44.9625,4100.0
2005-12-15 13:45:00,70.69,70.69,70.62,70.66,30100.0,44.9562,44.9562,44.9117,44.9371,30100.0
2005-12-15 13:50:00,70.65,70.67,70.64,70.67,11900.0,44.9307,44.9435,44.9244,44.9435,11900.0
2005-12-15 13:55:00,70.67,70.7,70.65,70.69,16400.0,44.9435,44.9625,44.9307,44.9562,16400.0
2005-12-15 14:00:00,70.72,70.75,70.69,70.73,12700.0,44.9753,44.9943,44.9562,44.9816,12700.0
2005-12-15 14:05:00,70.71,70.71,70.65,70.65,11800.0,44.9689,44.9689,44.9307,44.9307,11800.0
2005-12-15 14:10:00,70.64,70.67,70.64,70.64,4000.0,44.9244,44.9435,44.9244,44.9244,4000.0
2005-12-15 14:15:00,70.62,70.64,70.62,70.64,6000.0,44.9117,44.9244,44.9117,44.9244,6000.0
2005-12-15 14:20:00,70.64,70.66,70.62,70.62,15900.0,44.9244,44.9371,44.9117,44.9117,15900.0
2005-12-15 14:25:00,70.62,70.63,70.55,70.56,6100.0,44.9117,44.918,44.8671,44.8735,6100.0
2005-12-15 14:30:00,70.55,70.58,70.54,70.58,12800.0,44.8671,44.8862,44.8608,44.8862,12800.0
2005-12-15 14:35:00,70.58,70.59,70.55,70.59,16000.0,44.8862,44.8926,44.8671,44.8926,16000.0
2005-12-15 14:40:00,70.58,70.61,70.54,70.58,19900.0,44.8862,44.9053,44.8608,44.8862,19900.0
2005-12-15 14:45:00,70.59,70.59,70.47,70.53,141400.0,44.8926,44.8926,44.8163,44.8544,141400.0
2005-12-15 14:50:00,70.48,70.49,70.45,70.47,2100.0,44.8226,44.829,44.8036,44.8163,2100.0
2005-12-15 14:55:00,70.51,70.53,70.5,70.53,7100.0,44.8417,44.8544,44.8354,44.8544,7100.0
2005-12-15 15:00:00,70.52,70.54,70.5,70.54,72000.0,44.8481,44.8608,44.8354,44.8608,72000.0
2005-12-15 15:05:00,70.54,70.57,70.54,70.54,6700.0,44.8608,44.8799,44.8608,44.8608,6700.0
2005-12-15 15:10:00,70.53,70.54,70.52,70.52,45100.0,44.8544,44.8608,44.8481,44.8481,45100.0
2005-12-15 15:15:00,70.52,70.53,70.52,70.53,13300.0,44.8481,44.8544,44.8481,44.8544,13300.0
2005-12-15 15:20:00,70.5,70.59,70.5,70.59,11600.0,44.8354,44.8926,44.8354,44.8926,11600.0
2005-12-15 15:25:00,70.59,70.61,70.55,70.59,10300.0,44.8926,44.9053,44.8671,44.8926,10300.0
2005-12-15 15:30:00,70.59,70.59,70.58,70.58,3200.0,44.8926,44.8926,44.8862,44.8862,3200.0
2005-12-15 15:35:00,70.56,70.57,70.53,70.53,11100.0,44.8735,44.8799,44.8544,44.8544,11100.0
2005-12-15 15:40:00,70.53,70.59,70.53,70.57,77800.0,44.8544,44.8926,44.8544,44.8799,77800.0
2005-12-15 15:45:00,70.57,70.6,70.55,70.55,11700.0,44.8799,44.8989,44.8671,44.8671,11700.0
2005-12-15 15:50:00,70.6,70.6,70.52,70.52,13400.0,44.8989,44.8989,44.8481,44.8481,13400.0
2005-12-15 15:55:00,70.6,70.62,70.6,70.62,3700.0,44.8989,44.9117,44.8989,44.9117,3700.0
2005-12-15 16:00:00,70.61,70.61,70.58,70.61,36200.0,44.9053,44.9053,44.8862,44.9053,36200.0
2005-12-15 16:05:00,70.61,70.61,70.61,70.61,0.0,44.9053,44.9053,44.9053,44.9053,0.0
2005-12-15 16:10:00,70.61,70.61,70.61,70.61,0.0,44.9053,44.9053,44.9053,44.9053,0.0
2005-12-16 09:35:00,70.7,70.83,70.68,70.83,8100.0,44.9625,45.0452,44.9498,45.0452,8100.0
2005-12-16 09:40:00,70.8,70.8,70.74,70.76,1800.0,45.0261,45.0261,44.988,45.0007,1800.0
2005-12-16 09:45:00,70.82,70.82,70.73,70.76,4100.0,45.0389,45.0389,44.9816,45.0007,4100.0
2005-12-16 09:50:00,70.75,70.75,70.72,70.72,1200.0,44.9943,44.9943,44.9753,44.9753,1200.0
2005-12-16 09:55:00,70.7,70.75,70.67,70.72,45600.0,44.9625,44.9943,44.9435,44.9753,45600.0
2005-12-16 10:00:00,70.76,70.76,70.66,70.66,1800.0,45.0007,45.0007,44.9371,44.9371,1800.0
2005-12-16 10:05:00,70.73,70.73,70.7,70.7,400.0,44.9816,44.9816,44.9625,44.9625,400.0
2005-12-16 10:10:00,70.7,70.76,70.7,70.71,2600.0,44.9625,45.0007,44.9625,44.9689,2600.0
2005-12-16 10:15:00,70.71,70.71,70.71,70.71,0.0,44.9689,44.9689,44.9689,44.9689,0.0
2005-12-16 10:20:00,70.77,70.78,70.74,70.74,10600.0,45.0071,45.0134,44.988,44.988,10600.0
2005-12-16 10:25:00,70.74,70.79,70.72,70.73,3300.0,44.988,45.0198,44.9753,44.9816,3300.0
2005-12-16 10:30:00,70.79,70.79,70.72,70.74,2800.0,45.0198,45.0198,44.9753,44.988,2800.0
2005-12-16 10:35:00,70.75,70.76,70.67,70.75,10500.0,44.9943,45.0007,44.9435,44.9943,10500.0
2005-12-16 10:40:00,70.77,70.78,70.75,70.78,4500.0,45.0071,45.0134,44.9943,45.0134,4500.0
2005-12-16 10:45:00,70.79,70.79,70.71,70.75,17800.0,45.0198,45.0198,44.9689,44.9943,17800.0
2005-12-16 10:50:00,70.77,70.77,70.72,70.73,3300.0,45.0071,45.0071,44.9753,44.9816,3300.0
2005-12-16 10:55:00,70.76,70.77,70.69,70.74,12200.0,45.0007,45.0071,44.9562,44.988,12200.0
2005-12-16 11:00:00,70.77,70.8,70.76,70.76,3800.0,45.0071,45.0261,45.0007,45.0007,3800.0
2005-12-16 11:05:00,70.76,70.77,70.76,70.77,3600.0,45.0007,45.0071,45.0007,45.0071,3600.0
2005-12-16 11:10:00,70.73,70.79,70.73,70.73,14900.0,44.9816,45.0198,44.9816,44.9816,14900.0
2005-12-16 11:15:00,70.8,70.8,70.74,70.76,6000.0,45.0261,45.0261,44.988,45.0007,6000.0
2005-12-16 11:20:00,70.75,70.79,70.71,70.74,12500.0,44.9943,45.0198,44.9689,44.988,12500.0
2005-12-16 11:25:00,70.72,70.75,70.72,70.75,1800.0,44.9753,44.9943,44.9753,44.9943,1800.0
2005-12-16 11:30:00,70.71,70.71,70.63,70.65,2800.0,44.9689,44.9689,44.918,44.9307,2800.0
2005-12-16 11:35:00,70.61,70.71,70.61,70.71,28600.0,44.9053,44.9689,44.9053,44.9689,28600.0
2005-12-16 11:40:00,70.68,70.71,70.64,70.67,23600.0,44.9498,44.9689,44.9244,44.9435,23600.0
2005-12-16 11:45:00,70.67,70.67,70.52,70.58,13200.0,44.9435,44.9435,44.8481,44.8862,13200.0
2005-12-16 11:50:00,70.56,70.6,70.51,70.57,17200.0,44.8735,44.8989,44.8417,44.8799,17200.0
2005-12-16 11:55:00,70.57,70.61,70.57,70.61,900.0,44.8799,44.9053,44.8799,44.9053,900.0
2005-12-16 12:00:00,70.6,70.61,70.55,70.61,9400.0,44.8989,44.9053,44.8671,44.9053,9400.0
2005-12-16 12:05:00,70.61,70.66,70.56,70.66,900.0,44.9053,44.9371,44.8735,44.9371,900.0
2005-12-16 12:10:00,70.61,70.69,70.6,70.69,7100.0,44.9053,44.9562,44.8989,44.9562,7100.0
2005-12-16 12:15:00,70.68,70.68,70.6,70.68,6300.0,44.9498,44.9498,44.8989,44.9498,6300.0
2005-12-16 12:20:00,70.68,70.68,70.65,70.66,21200.0,44.9498,44.9498,44.9307,44.9371,21200.0
2005-12-16 12:25:00,70.64,70.64,70.58,70.6,25300.0,44.9244,44.9244,44.8862,44.8989,25300.0
2005-12-16 12:30:00,70.6,70.62,70.6,70.62,400.0,44.8989,44.9117,44.8989,44.9117,400.0
2005-12-16 12:35:00,70.63,70.63,70.63,70.63,31700.0,44.918,44.918,44.918,44.918,31700.0
2005-12-16 12:40:00,70.64,70.66,70.64,70.66,9200.0,44.9244,44.9371,44.9244,44.9371,9200.0
2005-12-16 12:45:00,70.57,70.63,70.55,70.61,7600.0,44.8799,44.918,44.8671,44.9053,7600.0
2005-12-16 12:50:00,70.6,70.6,70.58,70.6,2400.0,44.8989,44.8989,44.8862,44.8989,2400.0
2005-12-16 12:55:00,70.62,70.62,70.55,70.55,4600.0,44.9117,44.9117,44.8671,44.8671,4600.0
2005-12-16 13:00:00,70.6,70.6,70.59,70.59,22900.0,44.8989,44.8989,44.8926,44.8926,22900.0
2005-12-16 13:05:00,70.62,70.62,70.52,70.52,1300.0,44.9117,44.9117,44.8481,44.8481,1300.0
2005-12-16 13:10:00,70.59,70.59,70.57,70.57,61900.0,44.8926,44.8926,44.8799,44.8799,61900.0
2005-12-16 13:15:00,70.57,70.57,70.49,70.55,95400.0,44.8799,44.8799,44.829,44.8671,95400.0
2005-12-16 13:20:00,70.49,70.54,70.49,70.54,6600.0,44.829,44.8608,44.829,44.8608,6600.0
2005-12-16 13:25:00,70.48,70.57,70.48,70.57,14100.0,44.8226,44.8799,44.8226,44.8799,14100.0
2005-12-16 13:30:00,70.58,70.58,70.58,70.58,6000.0,44.8862,44.8862,44.8862,44.8862,6000.0
2005-12-16 13:35:00,70.53,70.6,70.53,70.6,600.0,44.8544,44.8989,44.8544,44.8989,600.0
2005-12-16 13:40:00,70.61,70.61,70.57,70.61,1000.0,44.9053,44.9053,44.8799,44.9053,1000.0
2005-12-16 13:45:00,70.59,70.61,70.54,70.61,3900.0,44.8926,44.9053,44.8608,44.9053,3900.0
2005-12-16 13:50:00,70.61,70.61,70.61,70.61,200.0,44.9053,44.9053,44.9053,44.9053,200.0
2005-12-16 13:55:00,70.63,70.63,70.63,70.63,6600.0,44.918,44.918,44.918,44.918,6600.0
2005-12-16 14:00:00,70.63,70.63,70.57,70.57,900.0,44.918,44.918,44.8799,44.8799,900.0
2005-12-16 14:05:00,70.62,70.62,70.62,70.62,700.0,44.9117,44.9117,44.9117,44.9117,700.0
2005-12-16 14:10:00,70.56,70.58,70.56,70.58,800.0,44.8735,44.8862,44.8735,44.8862,800.0
2005-12-16 14:15:00,70.58,70.63,70.57,70.57,218600.0,44.8862,44.918,44.8799,44.8799,218600.0
2005-12-16 14:20:00,70.62,70.62,70.61,70.61,500.0,44.9117,44.9117,44.9053,44.9053,500.0
2005-12-16 14:25:00,70.62,70.62,70.51,70.51,4400.0,44.9117,44.9117,44.8417,44.8417,4400.0
2005-12-16 14:30:00,70.58,70.58,70.57,70.57,1700.0,44.8862,44.8862,44.8799,44.8799,1700.0
2005-12-16 14:35:00,70.5,70.57,70.5,70.57,1300.0,44.8354,44.8799,44.8354,44.8799,1300.0
2005-12-16 14:40:00,70.56,70.58,70.56,70.58,10700.0,44.8735,44.8862,44.8735,44.8862,10700.0
2005-12-16 14:45:00,70.51,70.56,70.51,70.55,11200.0,44.8417,44.8735,44.8417,44.8671,11200.0
2005-12-16 14:50:00,70.49,70.5,70.46,70.48,17300.0,44.829,44.8354,44.8099,44.8226,17300.0
2005-12-16 14:55:00,70.46,70.47,70.42,70.42,8500.0,44.8099,44.8163,44.7845,44.7845,8500.0
2005-12-16 15:00:00,70.39,70.39,70.34,70.37,2800.0,44.7654,44.7654,44.7336,44.7527,2800.0
2005-12-16 15:05:00,70.39,70.42,70.37,70.41,11600.0,44.7654,44.7845,44.7527,44.7781,11600.0
2005-12-16 15:10:00,70.41,70.44,70.39,70.43,15600.0,44.7781,44.7972,44.7654,44.7908,15600.0
2005-12-16 15:15:00,70.43,70.43,70.36,70.42,30800.0,44.7908,44.7908,44.7463,44.7845,30800.0
2005-12-16 15:20:00,70.39,70.42,70.39,70.39,21900.0,44.7654,44.7845,44.7654,44.7654,21900.0
2005-12-16 15:25:00,70.48,70.5,70.44,70.5,89700.0,44.8226,44.8354,44.7972,44.8354,89700.0
2005-12-16 15:30:00,70.52,70.54,70.46,70.46,14300.0,44.8481,44.8608,44.8099,44.8099,14300.0
2005-12-16 15:35:00,70.45,70.53,70.45,70.51,29600.0,44.8036,44.8544,44.8036,44.8417,29600.0
2005-12-16 15:40:00,70.5,70.5,70.39,70.39,2800.0,44.8354,44.8354,44.7654,44.7654,2800.0
2005-12-16 15:45:00,70.45,70.47,70.39,70.47,43300.0,44.8036,44.8163,44.7654,44.8163,43300.0
2005-12-16 15:50:00,70.43,70.5,70.43,70.46,14900.0,44.7908,44.8354,44.7908,44.8099,14900.0
2005-12-16 15:55:00,70.36,70.44,70.34,70.35,43500.0,44.7463,44.7972,44.7336,44.74,43500.0
2005-12-16 16:00:00,70.35,70.44,70.35,70.44,22600.0,44.74,44.7972,44.74,44.7972,22600.0
2005-12-16 16:05:00,70.44,70.44,70.44,70.44,0.0,44.7972,44.7972,44.7972,44.7972,0.0
2005-12-16 16:10:00,70.4,70.4,70.4,70.4,500.0,44.7718,44.7718,44.7718,44.7718,500.0
2005-12-19 09:30:00,70.42,70.7,70.42,70.53,15700.0,44.7845,44.9625,44.7845,44.8544,15700.0
2005-12-19 09:35:00,70.47,70.63,70.46,70.46,33100.0,44.8163,44.918,44.8099,44.8099,33100.0
2005-12-19 09:40:00,70.43,70.63,70.43,70.63,28700.0,44.7908,44.918,44.7908,44.918,28700.0
2005-12-19 09:45:00,70.61,70.61,70.49,70.56,2100.0,44.9053,44.9053,44.829,44.8735,2100.0
2005-12-19 09:50:00,70.57,70.57,70.53,70.53,1500.0,44.8799,44.8799,44.8544,44.8544,1500.0
2005-12-19 09:55:00,70.54,70.54,70.49,70.54,5800.0,44.8608,44.8608,44.829,44.8608,5800.0
2005-12-19 10:00:00,70.55,70.63,70.55,70.59,22100.0,44.8671,44.918,44.8671,44.8926,22100.0
2005-12-19 10:05:00,70.63,70.63,70.55,70.62,5000.0,44.918,44.918,44.8671,44.9117,5000.0
2005-12-19 10:10:00,70.63,70.63,70.55,70.6,800.0,44.918,44.918,44.8671,44.8989,800.0
2005-12-19 10:15:00,70.59,70.7,70.59,70.67,2700.0,44.8926,44.9625,44.8926,44.9435,2700.0
2005-12-19 10:20:00,70.73,70.73,70.64,70.64,4600.0,44.9816,44.9816,44.9244,44.9244,4600.0
2005-12-19 10:25:00,70.67,70.68,70.66,70.66,7200.0,44.9435,44.9498,44.9371,44.9371,7200.0
2005-12-19 10:30:00,70.66,70.72,70.66,70.72,8400.0,44.9371,44.9753,44.9371,44.9753,8400.0
2005-12-19 10:35:00,70.72,70.72,70.66,70.71,3900.0,44.9753,44.9753,44.9371,44.9689,3900.0
2005-12-19 10:40:00,70.7,70.7,70.67,70.67,10200.0,44.9625,44.9625,44.9435,44.9435,10200.0
2005-12-19 10:45:00,70.61,70.66,70.6,70.62,14900.0,44.9053,44.9371,44.8989,44.9117,14900.0
2005-12-19 10:50:00,70.59,70.59,70.52,70.52,7700.0,44.8926,44.8926,44.8481,44.8481,7700.0
2005-12-19 10:55:00,70.57,70.57,70.52,70.56,4800.0,44.8799,44.8799,44.8481,44.8735,4800.0
2005-12-19 11:00:00,70.57,70.57,70.55,70.57,900.0,44.8799,44.8799,44.8671,44.8799,900.0
2005-12-19 11:05:00,70.57,70.57,70.57,70.57,200.0,44.8799,44.8799,44.8799,44.8799,200.0
2005-12-19 11:10:00,70.57,70.57,70.51,70.57,4100.0,44.8799,44.8799,44.8417,44.8799,4100.0
2005-12-19 11:15:00,70.59,70.59,70.53,70.53,1100.0,44.8926,44.8926,44.8544,44.8544,1100.0
2005-12-19 11:20:00,70.58,70.58,70.53,70.53,600.0,44.8862,44.8862,44.8544,44.8544,600.0
2005-12-19 11:25:00,70.58,70.59,70.57,70.59,2900.0,44.8862,44.8926,44.8799,44.8926,2900.0
2005-12-19 11:30:00,70.61,70.62,70.58,70.62,1700.0,44.9053,44.9117,44.8862,44.9117,1700.0
2005-12-19 11:35:00,70.62,70.62,70.57,70.61,1200.0,44.9117,44.9117,44.8799,44.9053,1200.0
2005-12-19 11:40:00,70.59,70.61,70.57,70.59,7800.0,44.8926,44.9053,44.8799,44.8926,7800.0
2005-12-19 11:45:00,70.59,70.6,70.55,70.55,17000.0,44.8926,44.8989,44.8671,44.8671,17000.0
2005-12-19 11:50:00,70.61,70.62,70.59,70.62,1200.0,44.9053,44.9117,44.8926,44.9117,1200.0
2005-12-19 11:55:00,70.61,70.61,70.6,70.6,9100.0,44.9053,44.9053,44.8989,44.8989,9100.0
2005-12-19 12:00:00,70.57,70.64,70.57,70.62,3900.0,44.8799,44.9244,44.8799,44.9117,3900.0
2005-12-19 12:05:00,70.62,70.65,70.62,70.65,6100.0,44.9117,44.9307,44.9117,44.9307,6100.0
2005-12-19 12:10:00,70.62,70.65,70.62,70.65,300.0,44.9117,44.9307,44.9117,44.9307,300.0
2005-12-19 12:15:00,70.6,70.63,70.6,70.61,4800.0,44.8989,44.918,44.8989,44.9053,4800.0
2005-12-19 12:20:00,70.63,70.66,70.63,70.66,1700.0,44.918,44.9371,44.918,44.9371,1700.0
2005-12-19 12:25:00,70.67,70.69,70.67,70.69,800.0,44.9435,44.9562,44.9435,44.9562,800.0
2005-12-19 12:30:00,70.63,70.63,70.6,70.6,34000.0,44.918,44.918,44.8989,44.8989,34000.0
2005-12-19 12:35:00,70.62,70.62,70.57,70.57,1900.0,44.9117,44.9117,44.8799,44.8799,1900.0
2005-12-19 12:40:00,70.62,70.64,70.57,70.62,21800.0,44.9117,44.9244,44.8799,44.9117,21800.0
2005-12-19 12:45:00,70.59,70.61,70.59,70.59,3700.0,44.8926,44.9053,44.8926,44.8926,3700.0
2005-12-19 12:50:00,70.59,70.64,70.57,70.63,9800.0,44.8926,44.9244,44.8799,44.918,9800.0
2005-12-19 12:55:00,70.57,70.62,70.57,70.6,3100.0,44.8799,44.9117,44.8799,44.8989,3100.0
2005-12-19 13:00:00,70.6,70.6,70.51,70.55,5800.0,44.8989,44.8989,44.8417,44.8671,5800.0
2005-12-19 13:05:00,70.53,70.53,70.45,70.51,2600.0,44.8544,44.8544,44.8036,44.8417,2600.0
2005-12-19 13:10:00,70.5,70.52,70.48,70.52,5700.0,44.8354,44.8481,44.8226,44.8481,5700.0
2005-12-19 13:15:00,70.53,70.54,70.47,70.51,18900.0,44.8544,44.8608,44.8163,44.8417,18900.0
2005-12-19 13:20:00,70.49,70.49,70.49,70.49,100.0,44.829,44.829,44.829,44.829,100.0
2005-12-19 13:25:00,70.53,70.55,70.5,70.5,11300.0,44.8544,44.8671,44.8354,44.8354,11300.0
2005-12-19 13:30:00,70.49,70.53,70.46,70.49,17600.0,44.829,44.8544,44.8099,44.829,17600.0
2005-12-19 13:35:00,70.44,70.49,70.44,70.47,6300.0,44.7972,44.829,44.7972,44.8163,6300.0
2005-12-19 13:40:00,70.48,70.48,70.38,70.38,32100.0,44.8226,44.8226,44.759,44.759,32100.0
2005-12-19 13:45:00,70.39,70.41,70.37,70.4,4500.0,44.7654,44.7781,44.7527,44.7718,4500.0
2005-12-19 13:50:00,70.37,70.38,70.32,70.38,8200.0,44.7527,44.759,44.7209,44.759,8200.0
2005-12-19 13:55:00,70.4,70.41,70.4,70.41,1400.0,44.7718,44.7781,44.7718,44.7781,1400.0
2005-12-19 14:00:00,70.37,70.39,70.32,70.34,13600.0,44.7527,44.7654,44.7209,44.7336,13600.0
2005-12-19 14:05:00,70.35,70.36,70.32,70.32,12100.0,44.74,44.7463,44.7209,44.7209,12100.0
2005-12-19 14:10:00,70.39,70.39,70.36,70.38,2000.0,44.7654,44.7654,44.7463,44.759,2000.0
2005-12-19 14:15:00,70.33,70.33,70.28,70.29,24100.0,44.7272,44.7272,44.6954,44.7018,24100.0
2005-12-19 14:20:00,70.28,70.28,70.28,70.28,1000.0,44.6954,44.6954,44.6954,44.6954,1000.0
2005-12-19 14:25:00,70.21,70.26,70.21,70.26,11200.0,44.6509,44.6827,44.6509,44.6827,11200.0
2005-12-19 14:30:00,70.19,70.19,70.15,70.16,5000.0,44.6382,44.6382,44.6128,44.6191,5000.0
2005-12-19 14:35:00,70.11,70.23,70.11,70.23,4100.0,44.5873,44.6636,44.5873,44.6636,4100.0
2005-12-19 14:40:00,70.22,70.25,70.18,70.22,26700.0,44.6573,44.6764,44.6318,44.6573,26700.0
2005-12-19 14:45:00,70.25,70.28,70.22,70.22,11800.0,44.6764,44.6954,44.6573,44.6573,11800.0
2005-12-19 14:50:00,70.21,70.3,70.2,70.27,53000.0,44.6509,44.7082,44.6446,44.6891,53000.0
2005-12-19 14:55:00,70.27,70.27,70.18,70.23,38300.0,44.6891,44.6891,44.6318,44.6636,38300.0
2005-12-19 15:00:00,70.18,70.21,70.16,70.18,6000.0,44.6318,44.6509,44.6191,44.6318,6000.0
2005-12-19 15:05:00,70.2,70.2,70.1,70.12,20200.0,44.6446,44.6446,44.581,44.5937,20200.0
2005-12-19 15:10:00,70.13,70.17,70.1,70.15,68800.0,44.6,44.6255,44.581,44.6128,68800.0
2005-12-19 15:15:00,70.14,70.14,70.08,70.08,7800.0,44.6064,44.6064,44.5682,44.5682,7800.0
2005-12-19 15:20:00,70.1,70.17,70.08,70.17,16500.0,44.581,44.6255,44.5682,44.6255,16500.0
2005-12-19 15:25:00,70.14,70.17,70.13,70.15,3700.0,44.6064,44.6255,44.6,44.6128,3700.0
2005-12-19 15:30:00,70.11,70.14,70.1,70.1,8400.0,44.5873,44.6064,44.581,44.581,8400.0
2005-12-19 15:35:00,70.11,70.11,70.07,70.1,23700.0,44.5873,44.5873,44.5619,44.581,23700.0
2005-12-19 15:40:00,70.07,70.15,70.07,70.11,63900.0,44.5619,44.6128,44.5619,44.5873,63900.0
2005-12-19 15:45:00,70.15,70.17,70.1,70.11,82800.0,44.6128,44.6255,44.581,44.5873,82800.0
2005-12-19 15:50:00,70.11,70.16,70.08,70.15,63500.0,44.5873,44.6191,44.5682,44.6128,63500.0
2005-12-19 15:55:00,70.11,70.18,70.08,70.09,86900.0,44.5873,44.6318,44.5682,44.5746,86900.0
2005-12-19 16:00:00,70.07,70.2,70.07,70.2,27800.0,44.5619,44.6446,44.5619,44.6446,27800.0
2005-12-19 16:05:00,70.05,70.05,70.05,70.05,1400.0,44.5492,44.5492,44.5492,44.5492,1400.0
2005-12-19 16:10:00,70.05,70.05,70.05,70.05,0.0,44.5492,44.5492,44.5492,44.5492,0.0
2005-12-20 09:35:00,70.26,70.35,70.19,70.26,41000.0,44.6827,44.74,44.6382,44.6827,41000.0
2005-12-20 09:40:00,70.2,70.22,70.07,70.2,6700.0,44.6446,44.6573,44.5619,44.6446,6700.0
2005-12-20 09:45:00,70.2,70.22,70.18,70.22,16300.0,44.6446,44.6573,44.6318,44.6573,16300.0
2005-12-20 09:50:00,70.18,70.2,70.16,70.18,9700.0,44.6318,44.6446,44.6191,44.6318,9700.0
2005-12-20 09:55:00,70.18,70.28,70.14,70.28,33000.0,44.6318,44.6954,44.6064,44.6954,33000.0
2005-12-20 10:00:00,70.23,70.23,70.13,70.16,271800.0,44.6636,44.6636,44.6,44.6191,271800.0
2005-12-20 10:05:00,70.15,70.19,70.1,70.19,6700.0,44.6128,44.6382,44.581,44.6382,6700.0
2005-12-20 10:10:00,70.12,70.14,70.1,70.1,7400.0,44.5937,44.6064,44.581,44.581,7400.0
2005-12-20 10:15:00,70.09,70.09,70.0,70.0,14100.0,44.5746,44.5746,44.5174,44.5174,14100.0
2005-12-20 10:20:00,70.0,70.05,69.95,69.99,18600.0,44.5174,44.5492,44.4856,44.511,18600.0
2005-12-20 10:25:00,70.01,70.05,69.97,70.04,20900.0,44.5237,44.5492,44.4983,44.5428,20900.0
2005-12-20 10:30:00,70.05,70.05,70.03,70.03,13000.0,44.5492,44.5492,44.5364,44.5364,13000.0
2005-12-20 10:35:00,70.03,70.11,70.02,70.06,8900.0,44.5364,44.5873,44.5301,44.5555,8900.0
2005-12-20 10:40:00,70.05,70.08,70.05,70.05,19600.0,44.5492,44.5682,44.5492,44.5492,19600.0
2005-12-20 10:45:00,70.07,70.08,70.01,70.05,15700.0,44.5619,44.5682,44.5237,44.5492,15700.0
2005-12-20 10:50:00,70.05,70.1,70.05,70.1,9800.0,44.5492,44.581,44.5492,44.581,9800.0
2005-12-20 10:55:00,70.1,70.17,70.09,70.15,4600.0,44.581,44.6255,44.5746,44.6128,4600.0
2005-12-20 11:00:00,70.15,70.15,70.09,70.15,6300.0,44.6128,44.6128,44.5746,44.6128,6300.0
2005-12-20 11:05:00,70.15,70.15,70.1,70.14,2700.0,44.6128,44.6128,44.581,44.6064,2700.0
2005-12-20 11:10:00,70.14,70.15,70.11,70.11,4400.0,44.6064,44.6128,44.5873,44.5873,4400.0
2005-12-20 11:15:00,70.13,70.13,70.07,70.09,7900.0,44.6,44.6,44.5619,44.5746,7900.0
2005-12-20 11:20:00,70.09,70.15,70.09,70.13,16800.0,44.5746,44.6128,44.5746,44.6,16800.0
2005-12-20 11:25:00,70.16,70.16,70.11,70.16,26300.0,44.6191,44.6191,44.5873,44.6191,26300.0
2005-12-20 11:30:00,70.13,70.18,70.11,70.13,28600.0,44.6,44.6318,44.5873,44.6,28600.0
2005-12-20 11:35:00,70.18,70.21,70.16,70.18,12900.0,44.6318,44.6509,44.6191,44.6318,12900.0
2005-12-20 11:40:00,70.15,70.15,70.09,70.14,3600.0,44.6128,44.6128,44.5746,44.6064,3600.0
2005-12-20 11:45:00,70.1,70.14,70.08,70.1,5800.0,44.581,44.6064,44.5682,44.581,5800.0
2005-12-20 11:50:00,70.09,70.13,70.07,70.12,4400.0,44.5746,44.6,44.5619,44.5937,4400.0
2005-12-20 11:55:00,70.08,70.11,70.06,70.11,28000.0,44.5682,44.5873,44.5555,44.5873,28000.0
2005-12-20 12:00:00,70.11,70.14,70.05,70.14,20600.0,44.5873,44.6064,44.5492,44.6064,20600.0
2005-12-20 12:05:00,70.15,70.17,70.14,70.14,11400.0,44.6128,44.6255,44.6064,44.6064,11400.0
2005-12-20 12:10:00,70.12,70.17,70.12,70.15,13800.0,44.5937,44.6255,44.5937,44.6128,13800.0
2005-12-20 12:15:00,70.19,70.19,70.15,70.17,4400.0,44.6382,44.6382,44.6128,44.6255,4400.0
2005-12-20 12:20:00,70.16,70.27,70.16,70.27,17000.0,44.6191,44.6891,44.6191,44.6891,17000.0
2005-12-20 12:25:00,70.25,70.26,70.24,70.26,1200.0,44.6764,44.6827,44.67,44.6827,1200.0
2005-12-20 12:30:00,70.22,70.3,70.22,70.24,15600.0,44.6573,44.7082,44.6573,44.67,15600.0
2005-12-20 12:35:00,70.24,70.28,70.2,70.23,9400.0,44.67,44.6954,44.6446,44.6636,9400.0
2005-12-20 12:40:00,70.2,70.23,70.19,70.2,7400.0,44.6446,44.6636,44.6382,44.6446,7400.0
2005-12-20 12:45:00,70.19,70.22,70.15,70.15,1800.0,44.6382,44.6573,44.6128,44.6128,1800.0
2005-12-20 12:50:00,70.14,70.22,70.14,70.22,30200.0,44.6064,44.6573,44.6064,44.6573,30200.0
2005-12-20 12:55:00,70.22,70.3,70.17,70.3,3800.0,44.6573,44.7082,44.6255,44.7082,3800.0
2005-12-20 13:00:00,70.25,70.33,70.25,70.32,14600.0,44.6764,44.7272,44.6764,44.7209,14600.0
2005-12-20 13:05:00,70.27,70.31,70.27,70.29,8300.0,44.6891,44.7145,44.6891,44.7018,8300.0
2005-12-20 13:10:00,70.26,70.29,70.24,70.24,9200.0,44.6827,44.7018,44.67,44.67,9200.0
2005-12-20 13:15:00,70.29,70.29,70.23,70.24,4300.0,44.7018,44.7018,44.6636,44.67,4300.0
2005-12-20 13:20:00,70.24,70.27,70.23,70.24,18800.0,44.67,44.6891,44.6636,44.67,18800.0
2005-12-20 13:25:00,70.23,70.26,70.23,70.26,9400.0,44.6636,44.6827,44.6636,44.6827,9400.0
2005-12-20 13:30:00,70.25,70.28,70.25,70.28,49600.0,44.6764,44.6954,44.6764,44.6954,49600.0
2005-12-20 13:35:00,70.25,70.28,70.24,70.26,44200.0,44.6764,44.6954,44.67,44.6827,44200.0
2005-12-20 13:40:00,70.26,70.26,70.16,70.22,63600.0,44.6827,44.6827,44.6191,44.6573,63600.0
2005-12-20 13:45:00,70.18,70.22,70.15,70.16,35900.0,44.6318,44.6573,44.6128,44.6191,35900.0
2005-12-20 13:50:00,70.19,70.21,70.17,70.17,21800.0,44.6382,44.6509,44.6255,44.6255,21800.0
2005-12-20 13:55:00,70.16,70.21,70.13,70.2,40400.0,44.6191,44.6509,44.6,44.6446,40400.0
2005-12-20 14:00:00,70.19,70.2,70.11,70.11,40500.0,44.6382,44.6446,44.5873,44.5873,40500.0
2005-12-20 14:05:00,70.13,70.15,70.13,70.14,5400.0,44.6,44.6128,44.6,44.6064,5400.0
2005-12-20 14:10:00,70.16,70.16,70.16,70.16,1400.0,44.6191,44.6191,44.6191,44.6191,1400.0
2005-12-20 14:15:00,70.16,70.16,70.15,70.15,2900.0,44.6191,44.6191,44.6128,44.6128,2900.0
2005-12-20 14:20:00,70.16,70.25,70.16,70.24,12000.0,44.6191,44.6764,44.6191,44.67,12000.0
2005-12-20 14:25:00,70.22,70.23,70.17,70.18,27300.0,44.6573,44.6636,44.6255,44.6318,27300.0
2005-12-20 14:30:00,70.16,70.2,70.15,70.2,9700.0,44.6191,44.6446,44.6128,44.6446,9700.0
2005-12-20 14:35:00,70.19,70.2,70.16,70.18,26300.0,44.6382,44.6446,44.6191,44.6318,26300.0
2005-12-20 14:40:00,70.17,70.2,70.17,70.18,13900.0,44.6255,44.6446,44.6255,44.6318,13900.0
2005-12-20 14:45:00,70.2,70.23,70.15,70.22,9500.0,44.6446,44.6636,44.6128,44.6573,9500.0
2005-12-20 14:50:00,70.17,70.18,70.14,70.15,9000.0,44.6255,44.6318,44.6064,44.6128,9000.0
2005-12-20 14:55:00,70.16,70.2,70.15,70.2,32500.0,44.6191,44.6446,44.6128,44.6446,32500.0
2005-12-20 15:00:00,70.15,70.17,70.12,70.16,35600.0,44.6128,44.6255,44.5937,44.6191,35600.0
2005-12-20 15:05:00,70.11,70.17,70.11,70.13,27400.0,44.5873,44.6255,44.5873,44.6,27400.0
2005-12-20 15:10:00,70.11,70.12,70.07,70.12,3900.0,44.5873,44.5937,44.5619,44.5937,3900.0
2005-12-20 15:15:00,70.09,70.15,70.09,70.13,15900.0,44.5746,44.6128,44.5746,44.6,15900.0
2005-12-20 15:20:00,70.14,70.17,70.12,70.17,77600.0,44.6064,44.6255,44.5937,44.6255,77600.0
2005-12-20 15:25:00,70.13,70.14,70.03,70.03,14000.0,44.6,44.6064,44.5364,44.5364,14000.0
2005-12-20 15:30:00,70.05,70.1,70.03,70.1,17400.0,44.5492,44.581,44.5364,44.581,17400.0
2005-12-20 15:35:00,70.09,70.13,70.09,70.09,36000.0,44.5746,44.6,44.5746,44.5746,36000.0
2005-12-20 15:40:00,70.06,70.13,70.06,70.07,10900.0,44.5555,44.6,44.5555,44.5619,10900.0
2005-12-20 15:45:00,70.14,70.17,70.09,70.16,28500.0,44.6064,44.6255,44.5746,44.6191,28500.0
2005-12-20 15:50:00,70.16,70.17,70.04,70.1,12800.0,44.6191,44.6255,44.5428,44.581,12800.0
2005-12-20 15:55:00,70.09,70.19,70.08,70.19,22200.0,44.5746,44.6382,44.5682,44.6382,22200.0
2005-12-20 16:00:00,70.19,70.19,70.18,70.18,30200.0,44.6382,44.6382,44.6318,44.6318,30200.0
2005-12-20 16:05:00,70.09,70.12,70.09,70.12,600.0,44.5746,44.5937,44.5746,44.5937,600.0
2005-12-20 16:10:00,70.12,70.12,70.12,70.12,0.0,44.5937,44.5937,44.5937,44.5937,0.0
2005-12-21 09:30:00,70.44,70.49,70.44,70.49,23100.0,44.7972,44.829,44.7972,44.829,23100.0
2005-12-21 09:35:00,70.49,70.49,70.42,70.42,30000.0,44.829,44.829,44.7845,44.7845,30000.0
2005-12-21 09:40:00,70.46,70.49,70.45,70.49,41600.0,44.8099,44.829,44.8036,44.829,41600.0
2005-12-21 09:45:00,70.51,70.53,70.45,70.45,5500.0,44.8417,44.8544,44.8036,44.8036,5500.0
2005-12-21 09:50:00,70.47,70.52,70.47,70.52,4600.0,44.8163,44.8481,44.8163,44.8481,4600.0
2005-12-21 09:55:00,70.49,70.52,70.47,70.52,36400.0,44.829,44.8481,44.8163,44.8481,36400.0
2005-12-21 10:00:00,70.52,70.56,70.46,70.49,9100.0,44.8481,44.8735,44.8099,44.829,9100.0
2005-12-21 10:05:00,70.54,70.57,70.5,70.57,1900.0,44.8608,44.8799,44.8354,44.8799,1900.0
2005-12-21 10:10:00,70.52,70.52,70.48,70.48,200.0,44.8481,44.8481,44.8226,44.8226,200.0
2005-12-21 10:15:00,70.55,70.55,70.5,70.5,13900.0,44.8671,44.8671,44.8354,44.8354,13900.0
2005-12-21 10:20:00,70.52,70.57,70.52,70.54,2300.0,44.8481,44.8799,44.8481,44.8608,2300.0
2005-12-21 10:25:00,70.53,70.61,70.53,70.61,7600.0,44.8544,44.9053,44.8544,44.9053,7600.0
2005-12-21 10:30:00,70.57,70.63,70.56,70.58,2000.0,44.8799,44.918,44.8735,44.8862,2000.0
2005-12-21 10:35:00,70.62,70.62,70.6,70.62,3300.0,44.9117,44.9117,44.8989,44.9117,3300.0
2005-12-21 10:40:00,70.62,70.62,70.62,70.62,300.0,44.9117,44.9117,44.9117,44.9117,300.0
2005-12-21 10:45:00,70.58,70.65,70.58,70.65,300.0,44.8862,44.9307,44.8862,44.9307,300.0
2005-12-21 10:50:00,70.61,70.61,70.59,70.59,1000.0,44.9053,44.9053,44.8926,44.8926,1000.0
2005-12-21 10:55:00,70.59,70.65,70.59,70.59,2100.0,44.8926,44.9307,44.8926,44.8926,2100.0
2005-12-21 11:00:00,70.6,70.66,70.6,70.65,12100.0,44.8989,44.9371,44.8989,44.9307,12100.0
2005-12-21 11:05:00,70.61,70.69,70.61,70.69,7000.0,44.9053,44.9562,44.9053,44.9562,7000.0
2005-12-21 11:10:00,70.69,70.7,70.67,70.7,6000.0,44.9562,44.9625,44.9435,44.9625,6000.0
2005-12-21 11:15:00,70.7,70.7,70.63,70.66,5000.0,44.9625,44.9625,44.918,44.9371,5000.0
2005-12-21 11:20:00,70.61,70.66,70.61,70.66,1800.0,44.9053,44.9371,44.9053,44.9371,1800.0
2005-12-21 11:25:00,70.66,70.69,70.64,70.64,4300.0,44.9371,44.9562,44.9244,44.9244,4300.0
2005-12-21 11:30:00,70.62,70.67,70.61,70.67,14800.0,44.9117,44.9435,44.9053,44.9435,14800.0
2005-12-21 11:35:00,70.61,70.68,70.58,70.58,8100.0,44.9053,44.9498,44.8862,44.8862,8100.0
2005-12-21 11:40:00,70.65,70.66,70.64,70.66,6900.0,44.9307,44.9371,44.9244,44.9371,6900.0
2005-12-21 11:45:00,70.66,70.66,70.58,70.65,3200.0,44.9371,44.9371,44.8862,44.9307,3200.0
2005-12-21 11:50:00,70.66,70.66,70.58,70.58,78300.0,44.9371,44.9371,44.8862,44.8862,78300.0
2005-12-21 11:55:00,70.65,70.65,70.58,70.63,46200.0,44.9307,44.9307,44.8862,44.918,46200.0
2005-12-21 12:00:00,70.63,70.67,70.6,70.67,3100.0,44.918,44.9435,44.8989,44.9435,3100.0
2005-12-21 12:05:00,70.61,70.63,70.61,70.61,1500.0,44.9053,44.918,44.9053,44.9053,1500.0
2005-12-21 12:10:00,70.63,70.64,70.63,70.64,3100.0,44.918,44.9244,44.918,44.9244,3100.0
2005-12-21 12:15:00,70.62,70.64,70.62,70.64,7200.0,44.9117,44.9244,44.9117,44.9244,7200.0
2005-12-21 12:20:00,70.64,70.66,70.64,70.65,4900.0,44.9244,44.9371,44.9244,44.9307,4900.0
2005-12-21 12:25:00,70.67,70.67,70.65,70.66,11900.0,44.9435,44.9435,44.9307,44.9371,11900.0
2005-12-21 12:30:00,70.66,70.66,70.66,70.66,1300.0,44.9371,44.9371,44.9371,44.9371,1300.0
2005-12-21 12:35:00,70.67,70.67,70.67,70.67,900.0,44.9435,44.9435,44.9435,44.9435,900.0
2005-12-21 12:40:00,70.63,70.71,70.63,70.71,1100.0,44.918,44.9689,44.918,44.9689,1100.0
2005-12-21 12:45:00,70.71,70.71,70.6,70.6,6800.0,44.9689,44.9689,44.8989,44.8989,6800.0
2005-12-21 12:50:00,70.63,70.63,70.57,70.57,1000.0,44.918,44.918,44.8799,44.8799,1000.0
2005-12-21 12:55:00,70.6,70.65,70.6,70.65,10500.0,44.8989,44.9307,44.8989,44.9307,10500.0
2005-12-21 13:00:00,70.58,70.65,70.58,70.65,7900.0,44.8862,44.9307,44.8862,44.9307,7900.0
2005-12-21 13:05:00,70.6,70.65,70.6,70.65,3800.0,44.8989,44.9307,44.8989,44.9307,3800.0
2005-12-21 13:10:00,70.6,70.61,70.53,70.61,2800.0,44.8989,44.9053,44.8544,44.9053,2800.0
2005-12-21 13:15:00,70.61,70.61,70.53,70.59,900.0,44.9053,44.9053,44.8544,44.8926,900.0
2005-12-21 13:20:00,70.55,70.57,70.54,70.57,1400.0,44.8671,44.8799,44.8608,44.8799,1400.0
2005-12-21 13:25:00,70.56,70.56,70.5,70.51,1800.0,44.8735,44.8735,44.8354,44.8417,1800.0
2005-12-21 13:30:00,70.51,70.51,70.34,70.38,10200.0,44.8417,44.8417,44.7336,44.759,10200.0
2005-12-21 13:35:00,70.35,70.45,70.35,70.42,6000.0,44.74,44.8036,44.74,44.7845,6000.0
2005-12-21 13:40:00,70.43,70.43,70.38,70.42,1500.0,44.7908,44.7908,44.759,44.7845,1500.0
2005-12-21 13:45:00,70.41,70.44,70.38,70.44,17000.0,44.7781,44.7972,44.759,44.7972,17000.0
2005-12-21 13:50:00,70.45,70.45,70.37,70.38,4000.0,44.8036,44.8036,44.7527,44.759,4000.0
2005-12-21 13:55:00,70.4,70.44,70.36,70.36,28800.0,44.7718,44.7972,44.7463,44.7463,28800.0
2005-12-21 14:00:00,70.42,70.42,70.33,70.33,17200.0,44.7845,44.7845,44.7272,44.7272,17200.0
2005-12-21 14:05:00,70.42,70.43,70.36,70.42,11400.0,44.7845,44.7908,44.7463,44.7845,11400.0
2005-12-21 14:10:00,70.42,70.43,70.35,70.35,8200.0,44.7845,44.7908,44.74,44.74,8200.0
2005-12-21 14:15:00,70.35,70.43,70.35,70.43,700.0,44.74,44.7908,44.74,44.7908,700.0
2005-12-21 14:20:00,70.46,70.48,70.42,70.42,7400.0,44.8099,44.8226,44.7845,44.7845,7400.0
2005-12-21 14:25:00,70.42,70.43,70.39,70.43,5700.0,44.7845,44.7908,44.7654,44.7908,5700.0
2005-12-21 14:30:00,70.42,70.43,70.42,70.42,9300.0,44.7845,44.7908,44.7845,44.7845,9300.0
2005-12-21 14:35:00,70.41,70.42,70.37,70.37,1800.0,44.7781,44.7845,44.7527,44.7527,1800.0
2005-12-21 14:40:00,70.42,70.42,70.29,70.35,1800.0,44.7845,44.7845,44.7018,44.74,1800.0
2005-12-21 14:45:00,70.34,70.34,70.24,70.31,33900.0,44.7336,44.7336,44.67,44.7145,33900.0
2005-12-21 14:50:00,70.27,70.29,70.23,70.29,4900.0,44.6891,44.7018,44.6636,44.7018,4900.0
2005-12-21 14:55:00,70.26,70.26,70.16,70.2,3000.0,44.6827,44.6827,44.6191,44.6446,3000.0
2005-12-21 15:00:00,70.15,70.2,70.13,70.16,32100.0,44.6128,44.6446,44.6,44.6191,32100.0
2005-12-21 15:05:00,70.15,70.19,70.15,70.17,1900.0,44.6128,44.6382,44.6128,44.6255,1900.0
2005-12-21 15:10:00,70.19,70.21,70.16,70.21,50700.0,44.6382,44.6509,44.6191,44.6509,50700.0
2005-12-21 15:15:00,70.23,70.24,70.17,70.19,21800.0,44.6636,44.67,44.6255,44.6382,21800.0
2005-12-21 15:20:00,70.15,70.24,70.15,70.21,10200.0,44.6128,44.67,44.6128,44.6509,10200.0
2005-12-21 15:25:00,70.21,70.24,70.19,70.23,4900.0,44.6509,44.67,44.6382,44.6636,4900.0
2005-12-21 15:30:00,70.23,70.24,70.18,70.24,9900.0,44.6636,44.67,44.6318,44.67,9900.0
2005-12-21 15:35:00,70.2,70.24,70.2,70.23,14600.0,44.6446,44.67,44.6446,44.6636,14600.0
2005-12-21 15:40:00,70.25,70.26,70.18,70.2,20800.0,44.6764,44.6827,44.6318,44.6446,20800.0
2005-12-21 15:45:00,70.25,70.33,70.23,70.33,67300.0,44.6764,44.7272,44.6636,44.7272,67300.0
2005-12-21 15:50:00,70.35,70.35,70.25,70.33,50500.0,44.74,44.74,44.6764,44.7272,50500.0
2005-12-21 15:55:00,70.26,70.35,70.26,70.26,15900.0,44.6827,44.74,44.6827,44.6827,15900.0
2005-12-21 16:00:00,70.26,70.26,70.23,70.23,21500.0,44.6827,44.6827,44.6636,44.6636,21500.0
2005-12-21 16:05:00,70.23,70.23,70.23,70.23,0.0,44.6636,44.6636,44.6636,44.6636,0.0
2005-12-21 16:10:00,70.23,70.23,70.23,70.23,0.0,44.6636,44.6636,44.6636,44.6636,0.0
2005-12-22 09:30:00,70.1,70.1,70.0,70.05,42300.0,44.8756,44.8756,44.8116,44.8436,42300.0
2005-12-22 09:35:00,70.05,70.05,69.98,70.02,2700.0,44.8436,44.8436,44.7988,44.8244,2700.0
2005-12-22 09:40:00,70.02,70.02,69.92,69.98,24900.0,44.8244,44.8244,44.7603,44.7988,24900.0
2005-12-22 09:45:00,69.9,69.97,69.9,69.96,69400.0,44.7475,44.7923,44.7475,44.7859,69400.0
2005-12-22 09:50:00,69.92,69.98,69.92,69.96,18200.0,44.7603,44.7988,44.7603,44.7859,18200.0
2005-12-22 09:55:00,69.94,69.95,69.92,69.94,16400.0,44.7731,44.7795,44.7603,44.7731,16400.0
2005-12-22 10:00:00,69.99,70.0,69.92,70.0,37000.0,44.8052,44.8116,44.7603,44.8116,37000.0
2005-12-22 10:05:00,69.95,70.0,69.9,69.92,59600.0,44.7795,44.8116,44.7475,44.7603,59600.0
2005-12-22 10:10:00,69.92,69.92,69.9,69.9,42400.0,44.7603,44.7603,44.7475,44.7475,42400.0
2005-12-22 10:15:00,69.9,69.9,69.89,69.89,43800.0,44.7475,44.7475,44.7411,44.7411,43800.0
2005-12-22 10:20:00,69.87,69.9,69.85,69.88,47700.0,44.7283,44.7475,44.7155,44.7347,47700.0
2005-12-22 10:25:00,69.89,69.95,69.89,69.92,18300.0,44.7411,44.7795,44.7411,44.7603,18300.0
2005-12-22 10:30:00,69.92,69.92,69.89,69.9,21700.0,44.7603,44.7603,44.7411,44.7475,21700.0
2005-12-22 10:35:00,69.87,69.91,69.85,69.85,16600.0,44.7283,44.7539,44.7155,44.7155,16600.0
2005-12-22 10:40:00,69.85,69.87,69.85,69.85,15600.0,44.7155,44.7283,44.7155,44.7155,15600.0
2005-12-22 10:45:00,69.88,69.88,69.86,69.86,12700.0,44.7347,44.7347,44.7219,44.7219,12700.0
2005-12-22 10:50:00,69.88,69.93,69.86,69.93,86700.0,44.7347,44.7667,44.7219,44.7667,86700.0
2005-12-22 10:55:00,69.94,70.05,69.94,70.01,21400.0,44.7731,44.8436,44.7731,44.818,21400.0
2005-12-22 11:00:00,69.98,69.98,69.94,69.97,3100.0,44.7988,44.7988,44.7731,44.7923,3100.0
2005-12-22 11:05:00,69.91,69.98,69.91,69.98,31200.0,44.7539,44.7988,44.7539,44.7988,31200.0
2005-12-22 11:10:00,69.99,70.01,69.99,70.01,36000.0,44.8052,44.818,44.8052,44.818,36000.0
2005-12-22 11:15:00,70.01,70.01,70.01,70.01,300.0,44.818,44.818,44.818,44.818,300.0
2005-12-22 11:20:00,69.97,70.04,69.97,70.04,26700.0,44.7923,44.8372,44.7923,44.8372,26700.0
2005-12-22 11:25:00,70.07,70.08,70.02,70.02,46300.0,44.8564,44.8628,44.8244,44.8244,46300.0
2005-12-22 11:30:00,70.07,70.07,70.05,70.06,1300.0,44.8564,44.8564,44.8436,44.85,1300.0
2005-12-22 11:35:00,70.0,70.05,70.0,70.01,2000.0,44.8116,44.8436,44.8116,44.818,2000.0
2005-12-22 11:40:00,70.02,70.04,69.99,70.04,5600.0,44.8244,44.8372,44.8052,44.8372,5600.0
2005-12-22 11:45:00,70.04,70.04,69.99,69.99,15700.0,44.8372,44.8372,44.8052,44.8052,15700.0
2005-12-22 11:50:00,70.01,70.04,69.99,70.04,18300.0,44.818,44.8372,44.8052,44.8372,18300.0
2005-12-22 11:55:00,70.04,70.04,69.99,70.04,25800.0,44.8372,44.8372,44.8052,44.8372,25800.0
2005-12-22 12:00:00,70.04,70.04,69.97,69.99,17300.0,44.8372,44.8372,44.7923,44.8052,17300.0
2005-12-22 12:05:00,69.95,70.0,69.95,69.95,23100.0,44.7795,44.8116,44.7795,44.7795,23100.0
2005-12-22 12:10:00,69.97,70.0,69.97,69.99,37100.0,44.7923,44.8116,44.7923,44.8052,37100.0
2005-12-22 12:15:00,70.0,70.0,69.96,69.96,26400.0,44.8116,44.8116,44.7859,44.7859,26400.0
2005-12-22 12:20:00,69.96,69.99,69.95,69.96,24600.0,44.7859,44.8052,44.7795,44.7859,24600.0
2005-12-22 12:25:00,70.01,70.01,69.96,70.01,36600.0,44.818,44.818,44.7859,44.818,36600.0
2005-12-22 12:30:00,69.95,69.99,69.95,69.95,5100.0,44.7795,44.8052,44.7795,44.7795,5100.0
2005-12-22 12:35:00,69.95,69.98,69.95,69.98,40900.0,44.7795,44.7988,44.7795,44.7988,40900.0
2005-12-22 12:40:00,69.98,70.0,69.94,70.0,16600.0,44.7988,44.8116,44.7731,44.8116,16600.0
2005-12-22 12:45:00,69.94,70.01,69.94,70.01,310600.0,44.7731,44.818,44.7731,44.818,310600.0
2005-12-22 12:50:00,70.0,70.0,69.95,69.96,2900.0,44.8116,44.8116,44.7795,44.7859,2900.0
2005-12-22 12:55:00,69.95,70.03,69.95,69.99,72600.0,44.7795,44.8308,44.7795,44.8052,72600.0
2005-12-22 13:00:00,70.05,70.07,69.99,70.01,33900.0,44.8436,44.8564,44.8052,44.818,33900.0
2005-12-22 13:05:00,70.0,70.03,70.0,70.02,27600.0,44.8116,44.8308,44.8116,44.8244,27600.0
2005-12-22 13:10:00,70.02,70.04,69.98,69.99,7600.0,44.8244,44.8372,44.7988,44.8052,7600.0
2005-12-22 13:15:00,69.96,69.99,69.95,69.99,47600.0,44.7859,44.8052,44.7795,44.8052,47600.0
2005-12-22 13:20:00,69.99,70.01,69.98,70.01,29000.0,44.8052,44.818,44.7988,44.818,29000.0
2005-12-22 13:25:00,70.01,70.01,69.98,70.01,32000.0,44.818,44.818,44.7988,44.818,32000.0
2005-12-22 13:30:00,69.99,70.04,69.98,70.03,10000.0,44.8052,44.8372,44.7988,44.8308,10000.0
2005-12-22 13:35:00,70.03,70.03,70.02,70.02,16400.0,44.8308,44.8308,44.8244,44.8244,16400.0
2005-12-22 13:40:00,70.03,70.06,70.03,70.05,89400.0,44.8308,44.85,44.8308,44.8436,89400.0
2005-12-22 13:45:00,70.04,70.04,69.99,70.02,28800.0,44.8372,44.8372,44.8052,44.8244,28800.0
2005-12-22 13:50:00,70.02,70.04,70.02,70.04,10500.0,44.8244,44.8372,44.8244,44.8372,10500.0
2005-12-22 13:55:00,70.04,70.07,70.02,70.06,37800.0,44.8372,44.8564,44.8244,44.85,37800.0
2005-12-22 14:00:00,70.07,70.08,70.02,70.07,5000.0,44.8564,44.8628,44.8244,44.8564,5000.0
2005-12-22 14:05:00,70.09,70.09,70.04,70.08,36900.0,44.8692,44.8692,44.8372,44.8628,36900.0
2005-12-22 14:10:00,70.1,70.11,70.09,70.09,28000.0,44.8756,44.882,44.8692,44.8692,28000.0
2005-12-22 14:15:00,70.09,70.09,70.03,70.08,2500.0,44.8692,44.8692,44.8308,44.8628,2500.0
2005-12-22 14:20:00,70.06,70.08,69.99,69.99,8000.0,44.85,44.8628,44.8052,44.8052,8000.0
2005-12-22 14:25:00,70.0,70.06,69.99,69.99,6500.0,44.8116,44.85,44.8052,44.8052,6500.0
2005-12-22 14:30:00,70.05,70.05,70.01,70.03,7900.0,44.8436,44.8436,44.818,44.8308,7900.0
2005-12-22 14:35:00,70.01,70.04,69.95,69.99,39200.0,44.818,44.8372,44.7795,44.8052,39200.0
2005-12-22 14:40:00,69.97,70.01,69.94,69.97,5300.0,44.7923,44.818,44.7731,44.7923,5300.0
2005-12-22 14:45:00,69.99,70.01,69.99,70.01,7100.0,44.8052,44.818,44.8052,44.818,7100.0
2005-12-22 14:50:00,70.09,70.09,69.98,70.04,73400.0,44.8692,44.8692,44.7988,44.8372,73400.0
2005-12-22 14:55:00,70.0,70.08,70.0,70.08,6600.0,44.8116,44.8628,44.8116,44.8628,6600.0
2005-12-22 15:00:00,70.09,70.09,70.02,70.06,77600.0,44.8692,44.8692,44.8244,44.85,77600.0
2005-12-22 15:05:00,70.06,70.06,70.0,70.04,59500.0,44.85,44.85,44.8116,44.8372,59500.0
2005-12-22 15:10:00,70.05,70.1,70.0,70.1,16900.0,44.8436,44.8756,44.8116,44.8756,16900.0
2005-12-22 15:15:00,70.1,70.1,70.05,70.1,10000.0,44.8756,44.8756,44.8436,44.8756,10000.0
2005-12-22 15:20:00,70.1,70.11,70.04,70.04,47000.0,44.8756,44.882,44.8372,44.8372,47000.0
2005-12-22 15:25:00,70.05,70.12,70.04,70.08,16400.0,44.8436,44.8884,44.8372,44.8628,16400.0
2005-12-22 15:30:00,70.09,70.13,70.07,70.13,7100.0,44.8692,44.8948,44.8564,44.8948,7100.0
2005-12-22 15:35:00,70.08,70.13,70.08,70.1,22900.0,44.8628,44.8948,44.8628,44.8756,22900.0
2005-12-22 15:40:00,70.12,70.12,70.02,70.07,50700.0,44.8884,44.8884,44.8244,44.8564,50700.0
2005-12-22 15:45:00,70.07,70.1,70.04,70.07,29600.0,44.8564,44.8756,44.8372,44.8564,29600.0
2005-12-22 15:50:00,70.07,70.09,70.02,70.09,35200.0,44.8564,44.8692,44.8244,44.8692,35200.0
2005-12-22 15:55:00,70.04,70.14,70.04,70.14,7000.0,44.8372,44.9012,44.8372,44.9012,7000.0
2005-12-22 16:00:00,70.15,70.16,70.14,70.14,1400.0,44.9076,44.914,44.9012,44.9012,1400.0
2005-12-22 16:05:00,70.15,70.16,70.15,70.16,21600.0,44.9076,44.914,44.9076,44.914,21600.0
2005-12-22 16:10:00,70.16,70.16,70.16,70.16,0.0,44.914,44.914,44.914,44.914,0.0
2005-12-23 09:30:00,70.21,70.21,70.11,70.16,34000.0,44.946,44.946,44.882,44.914,34000.0
2005-12-23 09:35:00,70.15,70.21,70.1,70.17,54000.0,44.9076,44.946,44.8756,44.9204,54000.0
2005-12-23 09:40:00,70.12,70.18,70.08,70.12,14600.0,44.8884,44.9268,44.8628,44.8884,14600.0
2005-12-23 09:45:00,70.13,70.17,70.1,70.17,68400.0,44.8948,44.9204,44.8756,44.9204,68400.0
2005-12-23 09:50:00,70.17,70.17,70.12,70.16,60700.0,44.9204,44.9204,44.8884,44.914,60700.0
2005-12-23 09:55:00,70.16,70.18,70.1,70.1,88000.0,44.914,44.9268,44.8756,44.8756,88000.0
2005-12-23 10:00:00,70.08,70.1,70.08,70.08,78300.0,44.8628,44.8756,44.8628,44.8628,78300.0
2005-12-23 10:05:00,70.08,70.1,70.02,70.08,70700.0,44.8628,44.8756,44.8244,44.8628,70700.0
2005-12-23 10:10:00,70.02,70.1,70.02,70.1,11100.0,44.8244,44.8756,44.8244,44.8756,11100.0
2005-12-23 10:15:00,70.09,70.09,70.02,70.08,29000.0,44.8692,44.8692,44.8244,44.8628,29000.0
2005-12-23 10:20:00,70.09,70.09,70.09,70.09,71200.0,44.8692,44.8692,44.8692,44.8692,71200.0
2005-12-23 10:25:00,70.06,70.12,70.06,70.11,12300.0,44.85,44.8884,44.85,44.882,12300.0
2005-12-23 10:30:00,70.1,70.1,70.04,70.04,42300.0,44.8756,44.8756,44.8372,44.8372,42300.0
2005-12-23 10:35:00,70.04,70.05,70.0,70.01,26400.0,44.8372,44.8436,44.8116,44.818,26400.0
2005-12-23 10:40:00,70.01,70.03,69.98,69.98,155800.0,44.818,44.8308,44.7988,44.7988,155800.0
2005-12-23 10:45:00,70.05,70.06,70.01,70.05,86100.0,44.8436,44.85,44.818,44.8436,86100.0
2005-12-23 10:50:00,70.1,70.1,70.02,70.02,3400.0,44.8756,44.8756,44.8244,44.8244,3400.0
2005-12-23 10:55:00,70.04,70.05,70.04,70.05,1200.0,44.8372,44.8436,44.8372,44.8436,1200.0
2005-12-23 11:00:00,70.05,70.08,70.01,70.08,3900.0,44.8436,44.8628,44.818,44.8628,3900.0
2005-12-23 11:05:00,70.09,70.09,70.0,70.03,18000.0,44.8692,44.8692,44.8116,44.8308,18000.0
2005-12-23 11:10:00,70.06,70.08,70.0,70.06,49500.0,44.85,44.8628,44.8116,44.85,49500.0
2005-12-23 11:15:00,70.0,70.06,70.0,70.01,34800.0,44.8116,44.85,44.8116,44.818,34800.0
2005-12-23 11:20:00,70.08,70.1,70.07,70.07,3900.0,44.8628,44.8756,44.8564,44.8564,3900.0
2005-12-23 11:25:00,70.1,70.1,70.03,70.09,15000.0,44.8756,44.8756,44.8308,44.8692,15000.0
2005-12-23 11:30:00,70.03,70.09,70.03,70.09,500.0,44.8308,44.8692,44.8308,44.8692,500.0
2005-12-23 11:35:00,70.08,70.12,70.08,70.09,11100.0,44.8628,44.8884,44.8628,44.8692,11100.0
2005-12-23 11:40:00,70.11,70.11,70.08,70.11,12000.0,44.882,44.882,44.8628,44.882,12000.0
2005-12-23 11:45:00,70.09,70.1,70.05,70.09,41600.0,44.8692,44.8756,44.8436,44.8692,41600.0
2005-12-23 11:50:00,70.13,70.15,70.13,70.15,60500.0,44.8948,44.9076,44.8948,44.9076,60500.0
2005-12-23 11:55:00,70.15,70.16,70.11,70.16,12200.0,44.9076,44.914,44.882,44.914,12200.0
2005-12-23 12:00:00,70.16,70.17,70.12,70.15,12700.0,44.914,44.9204,44.8884,44.9076,12700.0
2005-12-23 12:05:00,70.15,70.16,70.11,70.11,6900.0,44.9076,44.914,44.882,44.882,6900.0
2005-12-23 12:10:00,70.08,70.14,70.08,70.14,1300.0,44.8628,44.9012,44.8628,44.9012,1300.0
2005-12-23 12:15:00,70.12,70.13,70.12,70.13,400.0,44.8884,44.8948,44.8884,44.8948,400.0
2005-12-23 12:20:00,70.08,70.13,70.08,70.09,12500.0,44.8628,44.8948,44.8628,44.8692,12500.0
2005-12-23 12:25:00,70.1,70.13,70.1,70.13,3100.0,44.8756,44.8948,44.8756,44.8948,3100.0
2005-12-23 12:30:00,70.11,70.12,70.09,70.1,14100.0,44.882,44.8884,44.8692,44.8756,14100.0
2005-12-23 12:35:00,70.14,70.16,70.11,70.16,2600.0,44.9012,44.914,44.882,44.914,2600.0
2005-12-23 12:40:00,70.16,70.17,70.13,70.15,26700.0,44.914,44.9204,44.8948,44.9076,26700.0
2005-12-23 12:45:00,70.15,70.17,70.14,70.17,25900.0,44.9076,44.9204,44.9012,44.9204,25900.0
2005-12-23 12:50:00,70.17,70.17,70.17,70.17,16200.0,44.9204,44.9204,44.9204,44.9204,16200.0
2005-12-23 12:55:00,70.17,70.17,70.17,70.17,20000.0,44.9204,44.9204,44.9204,44.9204,20000.0
2005-12-23 13:00:00,70.2,70.22,70.2,70.22,147800.0,44.9396,44.9524,44.9396,44.9524,147800.0
2005-12-23 13:05:00,70.17,70.2,70.17,70.2,5300.0,44.9204,44.9396,44.9204,44.9396,5300.0
2005-12-23 13:10:00,70.16,70.19,70.16,70.19,5900.0,44.914,44.9332,44.914,44.9332,5900.0
2005-12-23 13:15:00,70.18,70.19,70.16,70.17,12600.0,44.9268,44.9332,44.914,44.9204,12600.0
2005-12-23 13:20:00,70.2,70.21,70.16,70.2,76900.0,44.9396,44.946,44.914,44.9396,76900.0
2005-12-23 13:25:00,70.19,70.21,70.16,70.2,3600.0,44.9332,44.946,44.914,44.9396,3600.0
2005-12-23 13:30:00,70.2,70.2,70.14,70.2,53300.0,44.9396,44.9396,44.9012,44.9396,53300.0
2005-12-23 13:35:00,70.2,70.2,70.2,70.2,12900.0,44.9396,44.9396,44.9396,44.9396,12900.0
2005-12-23 13:40:00,70.19,70.2,70.15,70.2,4500.0,44.9332,44.9396,44.9076,44.9396,4500.0
2005-12-23 13:45:00,70.2,70.2,70.19,70.19,10100.0,44.9396,44.9396,44.9332,44.9332,10100.0
2005-12-23 13:50:00,70.17,70.2,70.17,70.19,2600.0,44.9204,44.9396,44.9204,44.9332,2600.0
2005-12-23 13:55:00,70.2,70.2,70.17,70.17,900.0,44.9396,44.9396,44.9204,44.9204,900.0
2005-12-23 14:00:00,70.2,70.2,70.19,70.19,23500.0,44.9396,44.9396,44.9332,44.9332,23500.0
2005-12-23 14:05:00,70.19,70.19,70.14,70.14,1200.0,44.9332,44.9332,44.9012,44.9012,1200.0
2005-12-23 14:10:00,70.18,70.18,70.12,70.12,18700.0,44.9268,44.9268,44.8884,44.8884,18700.0
2005-12-23 14:15:00,70.17,70.17,70.08,70.08,30600.0,44.9204,44.9204,44.8628,44.8628,30600.0
2005-12-23 14:20:00,70.13,70.16,70.12,70.12,20200.0,44.8948,44.914,44.8884,44.8884,20200.0
2005-12-23 14:25:00,70.15,70.17,70.15,70.17,37800.0,44.9076,44.9204,44.9076,44.9204,37800.0
2005-12-23 14:30:00,70.17,70.19,70.14,70.18,24000.0,44.9204,44.9332,44.9012,44.9268,24000.0
2005-12-23 14:35:00,70.18,70.18,70.12,70.12,41800.0,44.9268,44.9268,44.8884,44.8884,41800.0
2005-12-23 14:40:00,70.17,70.19,70.14,70.19,23300.0,44.9204,44.9332,44.9012,44.9332,23300.0
2005-12-23 14:45:00,70.19,70.19,70.19,70.19,7900.0,44.9332,44.9332,44.9332,44.9332,7900.0
2005-12-23 14:50:00,70.13,70.19,70.13,70.18,5000.0,44.8948,44.9332,44.8948,44.9268,5000.0
2005-12-23 14:55:00,70.18,70.18,70.12,70.15,48800.0,44.9268,44.9268,44.8884,44.9076,48800.0
2005-12-23 15:00:00,70.16,70.16,70.12,70.12,9700.0,44.914,44.914,44.8884,44.8884,9700.0
2005-12-23 15:05:00,70.18,70.21,70.16,70.21,22500.0,44.9268,44.946,44.914,44.946,22500.0
2005-12-23 15:10:00,70.21,70.21,70.2,70.2,36900.0,44.946,44.946,44.9396,44.9396,36900.0
2005-12-23 15:15:00,70.15,70.2,70.15,70.18,4000.0,44.9076,44.9396,44.9076,44.9268,4000.0
2005-12-23 15:20:00,70.17,70.18,70.13,70.18,39300.0,44.9204,44.9268,44.8948,44.9268,39300.0
2005-12-23 15:25:00,70.19,70.19,70.1,70.1,5900.0,44.9332,44.9332,44.8756,44.8756,5900.0
2005-12-23 15:30:00,70.15,70.17,70.15,70.17,23500.0,44.9076,44.9204,44.9076,44.9204,23500.0
2005-12-23 15:35:00,70.17,70.2,70.13,70.18,74000.0,44.9204,44.9396,44.8948,44.9268,74000.0
2005-12-23 15:40:00,70.19,70.19,70.14,70.16,25800.0,44.9332,44.9332,44.9012,44.914,25800.0
2005-12-23 15:45:00,70.16,70.2,70.14,70.2,39300.0,44.914,44.9396,44.9012,44.9396,39300.0
2005-12-23 15:50:00,70.2,70.2,70.14,70.2,119500.0,44.9396,44.9396,44.9012,44.9396,119500.0
2005-12-23 15:55:00,70.21,70.23,70.15,70.15,1800.0,44.946,44.9588,44.9076,44.9076,1800.0
2005-12-23 16:00:00,70.13,70.13,70.13,70.13,17100.0,44.8948,44.8948,44.8948,44.8948,17100.0
2005-12-23 16:05:00,70.13,70.13,70.13,70.13,0.0,44.8948,44.8948,44.8948,44.8948,0.0
2005-12-23 16:10:00,70.13,70.13,70.13,70.13,0.0,44.8948,44.8948,44.8948,44.8948,0.0
2005-12-27 09:30:00,70.25,70.25,70.25,70.25,2700.0,44.9716,44.9716,44.9716,44.9716,2700.0
2005-12-27 09:35:00,70.25,70.25,70.17,70.18,1500.0,44.9716,44.9716,44.9204,44.9268,1500.0
2005-12-27 09:40:00,70.25,70.25,70.21,70.25,500.0,44.9716,44.9716,44.946,44.9716,500.0
2005-12-27 09:45:00,70.21,70.25,70.21,70.25,600.0,44.946,44.9716,44.946,44.9716,600.0
2005-12-27 09:50:00,70.25,70.25,70.24,70.24,2000.0,44.9716,44.9716,44.9652,44.9652,2000.0
2005-12-27 09:55:00,70.21,70.25,70.21,70.25,20800.0,44.946,44.9716,44.946,44.9716,20800.0
2005-12-27 10:00:00,70.21,70.21,70.2,70.2,13500.0,44.946,44.946,44.9396,44.9396,13500.0
2005-12-27 10:05:00,70.19,70.22,70.19,70.22,11600.0,44.9332,44.9524,44.9332,44.9524,11600.0
2005-12-27 10:10:00,70.22,70.22,70.19,70.22,6300.0,44.9524,44.9524,44.9332,44.9524,6300.0
2005-12-27 10:15:00,70.21,70.21,70.21,70.21,1100.0,44.946,44.946,44.946,44.946,1100.0
2005-12-27 10:20:00,70.22,70.22,70.13,70.13,19200.0,44.9524,44.9524,44.8948,44.8948,19200.0
2005-12-27 10:25:00,70.14,70.24,70.14,70.15,7100.0,44.9012,44.9652,44.9012,44.9076,7100.0
2005-12-27 10:30:00,70.15,70.24,70.15,70.2,1600.0,44.9076,44.9652,44.9076,44.9396,1600.0
2005-12-27 10:35:00,70.25,70.25,70.24,70.25,1700.0,44.9716,44.9716,44.9652,44.9716,1700.0
2005-12-27 10:40:00,70.25,70.25,70.22,70.25,1500.0,44.9716,44.9716,44.9524,44.9716,1500.0
2005-12-27 10:45:00,70.19,70.25,70.18,70.24,5100.0,44.9332,44.9716,44.9268,44.9652,5100.0
2005-12-27 10:50:00,70.25,70.25,70.23,70.24,3400.0,44.9716,44.9716,44.9588,44.9652,3400.0
2005-12-27 10:55:00,70.23,70.23,70.14,70.23,2800.0,44.9588,44.9588,44.9012,44.9588,2800.0
2005-12-27 11:00:00,70.21,70.21,70.21,70.21,300.0,44.946,44.946,44.946,44.946,300.0
2005-12-27 11:05:00,70.11,70.11,70.11,70.11,100.0,44.882,44.882,44.882,44.882,100.0
2005-12-27 11:10:00,70.09,70.18,70.09,70.18,3100.0,44.8692,44.9268,44.8692,44.9268,3100.0
2005-12-27 11:15:00,70.19,70.19,70.13,70.13,200.0,44.9332,44.9332,44.8948,44.8948,200.0
2005-12-27 11:20:00,70.18,70.18,70.07,70.07,4000.0,44.9268,44.9268,44.8564,44.8564,4000.0
2005-12-27 11:25:00,70.07,70.07,70.01,70.01,3100.0,44.8564,44.8564,44.818,44.818,3100.0
2005-12-27 11:30:00,70.06,70.06,69.9,69.9,15200.0,44.85,44.85,44.7475,44.7475,15200.0
2005-12-27 11:35:00,69.97,70.0,69.97,70.0,2600.0,44.7923,44.8116,44.7923,44.8116,2600.0
2005-12-27 11:40:00,69.98,69.98,69.89,69.89,4800.0,44.7988,44.7988,44.7411,44.7411,4800.0
2005-12-27 11:45:00,69.93,69.98,69.91,69.98,19900.0,44.7667,44.7988,44.7539,44.7988,19900.0
2005-12-27 11:50:00,70.0,70.0,69.96,69.96,16900.0,44.8116,44.8116,44.7859,44.7859,16900.0
2005-12-27 11:55:00,69.96,69.96,69.85,69.85,6500.0,44.7859,44.7859,44.7155,44.7155,6500.0
2005-12-27 12:00:00,69.87,69.87,69.79,69.82,3500.0,44.7283,44.7283,44.6771,44.6963,3500.0
2005-12-27 12:05:00,69.77,69.85,69.75,69.85,26700.0,44.6643,44.7155,44.6515,44.7155,26700.0
2005-12-27 12:10:00,69.83,69.83,69.8,69.81,1100.0,44.7027,44.7027,44.6835,44.6899,1100.0
2005-12-27 12:15:00,69.82,69.85,69.82,69.85,900.0,44.6963,44.7155,44.6963,44.7155,900.0
2005-12-27 12:20:00,69.85,69.87,69.77,69.87,4000.0,44.7155,44.7283,44.6643,44.7283,4000.0
2005-12-27 12:25:00,69.87,69.9,69.87,69.9,4800.0,44.7283,44.7475,44.7283,44.7475,4800.0
2005-12-27 12:30:00,69.9,69.9,69.81,69.89,1800.0,44.7475,44.7475,44.6899,44.7411,1800.0
2005-12-27 12:35:00,69.85,69.85,69.78,69.85,3900.0,44.7155,44.7155,44.6707,44.7155,3900.0
2005-12-27 12:40:00,69.81,69.81,69.81,69.81,300.0,44.6899,44.6899,44.6899,44.6899,300.0
2005-12-27 12:45:00,69.83,69.83,69.8,69.8,400.0,44.7027,44.7027,44.6835,44.6835,400.0
2005-12-27 12:50:00,69.81,69.87,69.81,69.84,1500.0,44.6899,44.7283,44.6899,44.7091,1500.0
2005-12-27 12:55:00,69.87,69.87,69.83,69.84,8500.0,44.7283,44.7283,44.7027,44.7091,8500.0
2005-12-27 13:00:00,69.78,69.84,69.78,69.84,50300.0,44.6707,44.7091,44.6707,44.7091,50300.0
2005-12-27 13:05:00,69.84,69.84,69.78,69.78,20400.0,44.7091,44.7091,44.6707,44.6707,20400.0
2005-12-27 13:10:00,69.78,69.84,69.78,69.81,7100.0,44.6707,44.7091,44.6707,44.6899,7100.0
2005-12-27 13:15:00,69.84,69.85,69.79,69.83,5100.0,44.7091,44.7155,44.6771,44.7027,5100.0
2005-12-27 13:20:00,69.75,69.75,69.68,69.68,900.0,44.6515,44.6515,44.6067,44.6067,900.0
2005-12-27 13:25:00,69.6,69.67,69.6,69.64,18100.0,44.5555,44.6003,44.5555,44.5811,18100.0
2005-12-27 13:30:00,69.64,69.66,69.64,69.66,700.0,44.5811,44.5939,44.5811,44.5939,700.0
2005-12-27 13:35:00,69.63,69.65,69.6,69.6,1500.0,44.5747,44.5875,44.5555,44.5555,1500.0
2005-12-27 13:40:00,69.59,69.68,69.58,69.68,1500.0,44.5491,44.6067,44.5427,44.6067,1500.0
2005-12-27 13:45:00,69.66,69.66,69.63,69.65,4800.0,44.5939,44.5939,44.5747,44.5875,4800.0
2005-12-27 13:50:00,69.6,69.6,69.53,69.57,3900.0,44.5555,44.5555,44.5107,44.5363,3900.0
2005-12-27 13:55:00,69.57,69.58,69.5,69.58,27700.0,44.5363,44.5427,44.4915,44.5427,27700.0
2005-12-27 14:00:00,69.64,69.64,69.61,69.61,400.0,44.5811,44.5811,44.5619,44.5619,400.0
2005-12-27 14:05:00,69.61,69.61,69.61,69.61,0.0,44.5619,44.5619,44.5619,44.5619,0.0
2005-12-27 14:10:00,69.64,69.66,69.62,69.62,2100.0,44.5811,44.5939,44.5683,44.5683,2100.0
2005-12-27 14:15:00,69.66,69.68,69.62,69.68,2400.0,44.5939,44.6067,44.5683,44.6067,2400.0
2005-12-27 14:20:00,69.68,69.68,69.63,69.67,5100.0,44.6067,44.6067,44.5747,44.6003,5100.0
2005-12-27 14:25:00,69.66,69.67,69.62,69.67,5700.0,44.5939,44.6003,44.5683,44.6003,5700.0
2005-12-27 14:30:00,69.73,69.73,69.7,69.7,33900.0,44.6387,44.6387,44.6195,44.6195,33900.0
2005-12-27 14:35:00,69.67,69.72,69.63,69.69,7000.0,44.6003,44.6323,44.5747,44.6131,7000.0
2005-12-27 14:40:00,69.64,69.69,69.61,69.69,61600.0,44.5811,44.6131,44.5619,44.6131,61600.0
2005-12-27 14:45:00,69.68,69.68,69.6,69.67,10400.0,44.6067,44.6067,44.5555,44.6003,10400.0
2005-12-27 14:50:00,69.67,69.67,69.64,69.64,2600.0,44.6003,44.6003,44.5811,44.5811,2600.0
2005-12-27 14:55:00,69.67,69.67,69.55,69.61,5600.0,44.6003,44.6003,44.5235,44.5619,5600.0
2005-12-27 15:00:00,69.54,69.64,69.54,69.64,10600.0,44.5171,44.5811,44.5171,44.5811,10600.0
2005-12-27 15:05:00,69.66,69.66,69.57,69.64,10100.0,44.5939,44.5939,44.5363,44.5811,10100.0
2005-12-27 15:10:00,69.58,69.64,69.58,69.6,19900.0,44.5427,44.5811,44.5427,44.5555,19900.0
2005-12-27 15:15:00,69.64,69.64,69.55,69.64,14100.0,44.5811,44.5811,44.5235,44.5811,14100.0
2005-12-27 15:20:00,69.64,69.7,69.6,69.62,26100.0,44.5811,44.6195,44.5555,44.5683,26100.0
2005-12-27 15:25:00,69.7,69.7,69.63,69.68,22800.0,44.6195,44.6195,44.5747,44.6067,22800.0
2005-12-27 15:30:00,69.67,69.69,69.65,69.67,10000.0,44.6003,44.6131,44.5875,44.6003,10000.0
2005-12-27 15:35:00,69.59,69.69,69.59,69.68,13000.0,44.5491,44.6131,44.5491,44.6067,13000.0
2005-12-27 15:40:00,69.65,69.65,69.53,69.6,7900.0,44.5875,44.5875,44.5107,44.5555,7900.0
2005-12-27 15:45:00,69.6,69.6,69.51,69.51,18400.0,44.5555,44.5555,44.4979,44.4979,18400.0
2005-12-27 15:50:00,69.56,69.57,69.52,69.52,11000.0,44.5299,44.5363,44.5043,44.5043,11000.0
2005-12-27 15:55:00,69.52,69.55,69.47,69.54,18200.0,44.5043,44.5235,44.4723,44.5171,18200.0
2005-12-27 16:00:00,69.61,69.61,69.61,69.61,100.0,44.5619,44.5619,44.5619,44.5619,100.0
2005-12-27 16:05:00,69.49,69.5,69.47,69.47,144700.0,44.4851,44.4915,44.4723,44.4723,144700.0
2005-12-27 16:10:00,69.54,69.62,69.54,69.62,200.0,44.5171,44.5683,44.5171,44.5683,200.0
2005-12-28 09:30:00,69.6,69.7,69.54,69.7,31500.0,44.5555,44.6195,44.5171,44.6195,31500.0
2005-12-28 09:35:00,69.59,69.74,69.59,69.74,2300.0,44.5491,44.6451,44.5491,44.6451,2300.0
2005-12-28 09:40:00,69.65,69.74,69.62,69.62,15200.0,44.5875,44.6451,44.5683,44.5683,15200.0
2005-12-28 09:45:00,69.61,69.66,69.57,69.65,2700.0,44.5619,44.5939,44.5363,44.5875,2700.0
2005-12-28 09:50:00,69.57,69.67,69.57,69.67,5700.0,44.5363,44.6003,44.5363,44.6003,5700.0
2005-12-28 09:55:00,69.62,69.7,69.62,69.7,8300.0,44.5683,44.6195,44.5683,44.6195,8300.0
2005-12-28 10:00:00,69.68,69.77,69.6,69.75,4600.0,44.6067,44.6643,44.5555,44.6515,4600.0
2005-12-28 10:05:00,69.75,69.76,69.7,69.7,2200.0,44.6515,44.6579,44.6195,44.6195,2200.0
2005-12-28 10:10:00,69.63,69.68,69.63,69.68,900.0,44.5747,44.6067,44.5747,44.6067,900.0
2005-12-28 10:15:00,69.68,69.73,69.68,69.72,25400.0,44.6067,44.6387,44.6067,44.6323,25400.0
2005-12-28 10:20:00,69.67,69.7,69.67,69.7,7900.0,44.6003,44.6195,44.6003,44.6195,7900.0
2005-12-28 10:25:00,69.7,69.7,69.65,69.65,2200.0,44.6195,44.6195,44.5875,44.5875,2200.0
2005-12-28 10:30:00,69.66,69.66,69.56,69.56,1100.0,44.5939,44.5939,44.5299,44.5299,1100.0
2005-12-28 10:35:00,69.57,69.62,69.57,69.62,2400.0,44.5363,44.5683,44.5363,44.5683,2400.0
2005-12-28 10:40:00,69.53,69.54,69.52,69.53,13800.0,44.5107,44.5171,44.5043,44.5107,13800.0
2005-12-28 10:45:00,69.53,69.6,69.52,69.52,22600.0,44.5107,44.5555,44.5043,44.5043,22600.0
2005-12-28 10:50:00,69.52,69.61,69.52,69.61,4000.0,44.5043,44.5619,44.5043,44.5619,4000.0
2005-12-28 10:55:00,69.58,69.63,69.57,69.63,24700.0,44.5427,44.5747,44.5363,44.5747,24700.0
2005-12-28 11:00:00,69.59,69.66,69.57,69.62,71600.0,44.5491,44.5939,44.5363,44.5683,71600.0
2005-12-28 11:05:00,69.62,69.66,69.6,69.62,25300.0,44.5683,44.5939,44.5555,44.5683,25300.0
2005-12-28 11:10:00,69.6,69.65,69.59,69.62,21800.0,44.5555,44.5875,44.5491,44.5683,21800.0
2005-12-28 11:15:00,69.62,69.64,69.57,69.58,25000.0,44.5683,44.5811,44.5363,44.5427,25000.0
2005-12-28 11:20:00,69.62,69.66,69.6,69.6,21000.0,44.5683,44.5939,44.5555,44.5555,21000.0
2005-12-28 11:25:00,69.66,69.66,69.61,69.62,40500.0,44.5939,44.5939,44.5619,44.5683,40500.0
2005-12-28 11:30:00,69.66,69.66,69.63,69.64,17200.0,44.5939,44.5939,44.5747,44.5811,17200.0
2005-12-28 11:35:00,69.64,69.66,69.64,69.65,20700.0,44.5811,44.5939,44.5811,44.5875,20700.0
2005-12-28 11:40:00,69.67,69.7,69.62,69.63,3800.0,44.6003,44.6195,44.5683,44.5747,3800.0
2005-12-28 11:45:00,69.63,69.67,69.63,69.67,800.0,44.5747,44.6003,44.5747,44.6003,800.0
2005-12-28 11:50:00,69.67,69.67,69.6,69.61,6800.0,44.6003,44.6003,44.5555,44.5619,6800.0
2005-12-28 11:55:00,69.66,69.66,69.6,69.6,1100.0,44.5939,44.5939,44.5555,44.5555,1100.0
2005-12-28 12:00:00,69.65,69.65,69.6,69.6,8600.0,44.5875,44.5875,44.5555,44.5555,8600.0
2005-12-28 12:05:00,69.58,69.58,69.58,69.58,2900.0,44.5427,44.5427,44.5427,44.5427,2900.0
2005-12-28 12:10:00,69.56,69.61,69.56,69.61,1600.0,44.5299,44.5619,44.5299,44.5619,1600.0
2005-12-28 12:15:00,69.57,69.61,69.57,69.61,5200.0,44.5363,44.5619,44.5363,44.5619,5200.0
2005-12-28 12:20:00,69.62,69.65,69.59,69.65,6800.0,44.5683,44.5875,44.5491,44.5875,6800.0
2005-12-28 12:25:00,69.6,69.6,69.6,69.6,100.0,44.5555,44.5555,44.5555,44.5555,100.0
2005-12-28 12:30:00,69.62,69.62,69.6,69.61,9800.0,44.5683,44.5683,44.5555,44.5619,9800.0
2005-12-28 12:35:00,69.61,69.61,69.61,69.61,1000.0,44.5619,44.5619,44.5619,44.5619,1000.0
2005-12-28 12:40:00,69.61,69.61,69.6,69.6,1800.0,44.5619,44.5619,44.5555,44.5555,1800.0
2005-12-28 12:45:00,69.59,69.59,69.54,69.54,4200.0,44.5491,44.5491,44.5171,44.5171,4200.0
2005-12-28 12:50:00,69.59,69.59,69.58,69.58,3800.0,44.5491,44.5491,44.5427,44.5427,3800.0
2005-12-28 12:55:00,69.6,69.6,69.56,69.58,55500.0,44.5555,44.5555,44.5299,44.5427,55500.0
2005-12-28 13:00:00,69.58,69.6,69.58,69.6,53800.0,44.5427,44.5555,44.5427,44.5555,53800.0
2005-12-28 13:05:00,69.6,69.61,69.6,69.61,9800.0,44.5555,44.5619,44.5555,44.5619,9800.0
2005-12-28 13:10:00,69.61,69.63,69.6,69.6,41800.0,44.5619,44.5747,44.5555,44.5555,41800.0
2005-12-28 13:15:00,69.6,69.65,69.59,69.6,9900.0,44.5555,44.5875,44.5491,44.5555,9900.0
2005-12-28 13:20:00,69.63,69.66,69.56,69.6,6200.0,44.5747,44.5939,44.5299,44.5555,6200.0
2005-12-28 13:25:00,69.57,69.62,69.56,69.59,11900.0,44.5363,44.5683,44.5299,44.5491,11900.0
2005-12-28 13:30:00,69.59,69.63,69.56,69.63,38300.0,44.5491,44.5747,44.5299,44.5747,38300.0
2005-12-28 13:35:00,69.63,69.67,69.59,69.67,5900.0,44.5747,44.6003,44.5491,44.6003,5900.0
2005-12-28 13:40:00,69.65,69.69,69.64,69.64,34100.0,44.5875,44.6131,44.5811,44.5811,34100.0
2005-12-28 13:45:00,69.64,69.64,69.64,69.64,0.0,44.5811,44.5811,44.5811,44.5811,0.0
2005-12-28 13:50:00,69.68,69.69,69.64,69.64,36300.0,44.6067,44.6131,44.5811,44.5811,36300.0
2005-12-28 13:55:00,69.64,69.7,69.62,69.7,121400.0,44.5811,44.6195,44.5683,44.6195,121400.0
2005-12-28 14:00:00,69.7,69.7,69.62,69.62,139600.0,44.6195,44.6195,44.5683,44.5683,139600.0
2005-12-28 14:05:00,69.62,69.7,69.62,69.64,85000.0,44.5683,44.6195,44.5683,44.5811,85000.0
2005-12-28 14:10:00,69.63,69.7,69.63,69.63,4700.0,44.5747,44.6195,44.5747,44.5747,4700.0
2005-12-28 14:15:00,69.69,69.7,69.61,69.62,157700.0,44.6131,44.6195,44.5619,44.5683,157700.0
2005-12-28 14:20:00,69.63,69.65,69.63,69.65,53200.0,44.5747,44.5875,44.5747,44.5875,53200.0
2005-12-28 14:25:00,69.65,69.74,69.65,69.7,61900.0,44.5875,44.6451,44.5875,44.6195,61900.0
2005-12-28 14:30:00,69.68,69.7,69.68,69.7,47400.0,44.6067,44.6195,44.6067,44.6195,47400.0
2005-12-28 14:35:00,69.68,69.68,69.66,69.66,78700.0,44.6067,44.6067,44.5939,44.5939,78700.0
2005-12-28 14:40:00,69.7,69.7,69.67,69.67,16300.0,44.6195,44.6195,44.6003,44.6003,16300.0
2005-12-28 14:45:00,69.67,69.67,69.63,69.67,53900.0,44.6003,44.6003,44.5747,44.6003,53900.0
2005-12-28 14:50:00,69.66,69.7,69.66,69.67,67100.0,44.5939,44.6195,44.5939,44.6003,67100.0
2005-12-28 14:55:00,69.7,69.7,69.67,69.7,33200.0,44.6195,44.6195,44.6003,44.6195,33200.0
2005-12-28 15:00:00,69.7,69.7,69.62,69.66,31400.0,44.6195,44.6195,44.5683,44.5939,31400.0
2005-12-28 15:05:00,69.63,69.63,69.61,69.61,107500.0,44.5747,44.5747,44.5619,44.5619,107500.0
2005-12-28 15:10:00,69.67,69.68,69.61,69.68,29200.0,44.6003,44.6067,44.5619,44.6067,29200.0
2005-12-28 15:15:00,69.61,69.69,69.6,69.6,55000.0,44.5619,44.6131,44.5555,44.5555,55000.0
2005-12-28 15:20:00,69.6,69.7,69.6,69.68,70500.0,44.5555,44.6195,44.5555,44.6067,70500.0
2005-12-28 15:25:00,69.68,69.7,69.66,69.66,93300.0,44.6067,44.6195,44.5939,44.5939,93300.0
2005-12-28 15:30:00,69.66,69.7,69.63,69.68,92600.0,44.5939,44.6195,44.5747,44.6067,92600.0
2005-12-28 15:35:00,69.64,69.69,69.62,69.62,61600.0,44.5811,44.6131,44.5683,44.5683,61600.0
2005-12-28 15:40:00,69.66,69.66,69.62,69.66,56900.0,44.5939,44.5939,44.5683,44.5939,56900.0
2005-12-28 15:45:00,69.66,69.66,69.61,69.66,58100.0,44.5939,44.5939,44.5619,44.5939,58100.0
2005-12-28 15:50:00,69.66,69.66,69.58,69.6,46000.0,44.5939,44.5939,44.5427,44.5555,46000.0
2005-12-28 15:55:00,69.6,69.6,69.5,69.52,185400.0,44.5555,44.5555,44.4915,44.5043,185400.0
2005-12-28 16:00:00,69.57,69.57,69.57,69.57,38900.0,44.5363,44.5363,44.5363,44.5363,38900.0
2005-12-28 16:05:00,69.57,69.57,69.57,69.57,0.0,44.5363,44.5363,44.5363,44.5363,0.0
2005-12-28 16:10:00,69.56,69.56,69.56,69.56,1200.0,44.5299,44.5299,44.5299,44.5299,1200.0
2005-12-29 09:30:00,69.64,69.7,69.63,69.63,21300.0,44.5811,44.6195,44.5747,44.5747,21300.0
2005-12-29 09:35:00,69.62,69.72,69.62,69.71,7800.0,44.5683,44.6323,44.5683,44.6259,7800.0
2005-12-29 09:40:00,69.63,69.71,69.59,69.59,10700.0,44.5747,44.6259,44.5491,44.5491,10700.0
2005-12-29 09:45:00,69.59,69.67,69.59,69.67,11900.0,44.5491,44.6003,44.5491,44.6003,11900.0
2005-12-29 09:50:00,69.62,69.66,69.58,69.65,6000.0,44.5683,44.5939,44.5427,44.5875,6000.0
2005-12-29 09:55:00,69.66,69.67,69.6,69.6,10700.0,44.5939,44.6003,44.5555,44.5555,10700.0
2005-12-29 10:00:00,69.6,69.67,69.54,69.54,6100.0,44.5555,44.6003,44.5171,44.5171,6100.0
2005-12-29 10:05:00,69.53,69.63,69.53,69.61,11200.0,44.5107,44.5747,44.5107,44.5619,11200.0
2005-12-29 10:10:00,69.58,69.58,69.58,69.58,3700.0,44.5427,44.5427,44.5427,44.5427,3700.0
2005-12-29 10:15:00,69.66,69.67,69.6,69.6,9800.0,44.5939,44.6003,44.5555,44.5555,9800.0
2005-12-29 10:20:00,69.61,69.64,69.58,69.58,12600.0,44.5619,44.5811,44.5427,44.5427,12600.0
2005-12-29 10:25:00,69.58,69.58,69.56,69.56,3800.0,44.5427,44.5427,44.5299,44.5299,3800.0
2005-12-29 10:30:00,69.64,69.65,69.56,69.64,19700.0,44.5811,44.5875,44.5299,44.5811,19700.0
2005-12-29 10:35:00,69.64,69.7,69.59,69.61,6900.0,44.5811,44.6195,44.5491,44.5619,6900.0
2005-12-29 10:40:00,69.59,69.63,69.5,69.52,29600.0,44.5491,44.5747,44.4915,44.5043,29600.0
2005-12-29 10:45:00,69.58,69.61,69.52,69.6,15900.0,44.5427,44.5619,44.5043,44.5555,15900.0
2005-12-29 10:50:00,69.56,69.63,69.55,69.63,30300.0,44.5299,44.5747,44.5235,44.5747,30300.0
2005-12-29 10:55:00,69.61,69.63,69.58,69.6,33800.0,44.5619,44.5747,44.5427,44.5555,33800.0
2005-12-29 11:00:00,69.66,69.7,69.62,69.7,42000.0,44.5939,44.6195,44.5683,44.6195,42000.0
2005-12-29 11:05:00,69.74,69.74,69.67,69.7,21700.0,44.6451,44.6451,44.6003,44.6195,21700.0
2005-12-29 11:10:00,69.7,69.75,69.66,69.66,16900.0,44.6195,44.6515,44.5939,44.5939,16900.0
2005-12-29 11:15:00,69.64,69.72,69.64,69.69,11200.0,44.5811,44.6323,44.5811,44.6131,11200.0
2005-12-29 11:20:00,69.69,69.72,69.65,69.65,29200.0,44.6131,44.6323,44.5875,44.5875,29200.0
2005-12-29 11:25:00,69.72,69.72,69.66,69.66,8900.0,44.6323,44.6323,44.5939,44.5939,8900.0
2005-12-29 11:30:00,69.66,69.68,69.66,69.68,4700.0,44.5939,44.6067,44.5939,44.6067,4700.0
2005-12-29 11:35:00,69.66,69.72,69.66,69.72,7300.0,44.5939,44.6323,44.5939,44.6323,7300.0
2005-12-29 11:40:00,69.72,69.74,69.7,69.74,17800.0,44.6323,44.6451,44.6195,44.6451,17800.0
2005-12-29 11:45:00,69.75,69.75,69.68,69.7,8300.0,44.6515,44.6515,44.6067,44.6195,8300.0
2005-12-29 11:50:00,69.75,69.75,69.7,69.7,4700.0,44.6515,44.6515,44.6195,44.6195,4700.0
2005-12-29 11:55:00,69.7,69.78,69.7,69.77,53900.0,44.6195,44.6707,44.6195,44.6643,53900.0
2005-12-29 12:00:00,69.74,69.77,69.69,69.7,31600.0,44.6451,44.6643,44.6131,44.6195,31600.0
2005-12-29 12:05:00,69.77,69.77,69.7,69.7,6300.0,44.6643,44.6643,44.6195,44.6195,6300.0
2005-12-29 12:10:00,69.68,69.75,69.68,69.74,7600.0,44.6067,44.6515,44.6067,44.6451,7600.0
2005-12-29 12:15:00,69.7,69.72,69.64,69.71,9300.0,44.6195,44.6323,44.5811,44.6259,9300.0
2005-12-29 12:20:00,69.64,69.74,69.64,69.68,67600.0,44.5811,44.6451,44.5811,44.6067,67600.0
2005-12-29 12:25:00,69.68,69.69,69.64,69.69,11800.0,44.6067,44.6131,44.5811,44.6131,11800.0
2005-12-29 12:30:00,69.64,69.69,69.64,69.64,5300.0,44.5811,44.6131,44.5811,44.5811,5300.0
2005-12-29 12:35:00,69.69,69.74,69.65,69.65,7000.0,44.6131,44.6451,44.5875,44.5875,7000.0
2005-12-29 12:40:00,69.7,69.71,69.67,69.67,3300.0,44.6195,44.6259,44.6003,44.6003,3300.0
2005-12-29 12:45:00,69.67,69.75,69.67,69.74,35900.0,44.6003,44.6515,44.6003,44.6451,35900.0
2005-12-29 12:50:00,69.74,69.76,69.73,69.73,111000.0,44.6451,44.6579,44.6387,44.6387,111000.0
2005-12-29 12:55:00,69.75,69.77,69.7,69.7,12000.0,44.6515,44.6643,44.6195,44.6195,12000.0
2005-12-29 13:00:00,69.76,69.78,69.71,69.78,10300.0,44.6579,44.6707,44.6259,44.6707,10300.0
2005-12-29 13:05:00,69.72,69.78,69.71,69.71,5300.0,44.6323,44.6707,44.6259,44.6259,5300.0
2005-12-29 13:10:00,69.75,69.75,69.69,69.69,43000.0,44.6515,44.6515,44.6131,44.6131,43000.0
2005-12-29 13:15:00,69.75,69.75,69.69,69.69,20900.0,44.6515,44.6515,44.6131,44.6131,20900.0
2005-12-29 13:20:00,69.73,69.73,69.68,69.68,8100.0,44.6387,44.6387,44.6067,44.6067,8100.0
2005-12-29 13:25:00,69.73,69.73,69.68,69.68,22500.0,44.6387,44.6387,44.6067,44.6067,22500.0
2005-12-29 13:30:00,69.68,69.73,69.68,69.72,79600.0,44.6067,44.6387,44.6067,44.6323,79600.0
2005-12-29 13:35:00,69.72,69.72,69.68,69.7,15900.0,44.6323,44.6323,44.6067,44.6195,15900.0
2005-12-29 13:40:00,69.68,69.72,69.68,69.72,8400.0,44.6067,44.6323,44.6067,44.6323,8400.0
2005-12-29 13:45:00,69.7,69.7,69.67,69.67,3900.0,44.6195,44.6195,44.6003,44.6003,3900.0
2005-12-29 13:50:00,69.71,69.73,69.67,69.71,10600.0,44.6259,44.6387,44.6003,44.6259,10600.0
2005-12-29 13:55:00,69.67,69.73,69.67,69.7,112200.0,44.6003,44.6387,44.6003,44.6195,112200.0
2005-12-29 14:00:00,69.71,69.71,69.66,69.71,3000.0,44.6259,44.6259,44.5939,44.6259,3000.0
2005-12-29 14:05:00,69.71,69.71,69.7,69.71,4000.0,44.6259,44.6259,44.6195,44.6259,4000.0
2005-12-29 14:10:00,69.71,69.74,69.71,69.74,85100.0,44.6259,44.6451,44.6259,44.6451,85100.0
2005-12-29 14:15:00,69.74,69.74,69.72,69.72,25000.0,44.6451,44.6451,44.6323,44.6323,25000.0
2005-12-29 14:20:00,69.73,69.73,69.72,69.73,13900.0,44.6387,44.6387,44.6323,44.6387,13900.0
2005-12-29 14:25:00,69.73,69.74,69.72,69.72,22600.0,44.6387,44.6451,44.6323,44.6323,22600.0
2005-12-29 14:30:00,69.74,69.74,69.74,69.74,10500.0,44.6451,44.6451,44.6451,44.6451,10500.0
2005-12-29 14:35:00,69.74,69.74,69.7,69.73,7900.0,44.6451,44.6451,44.6195,44.6387,7900.0
2005-12-29 14:40:00,69.71,69.74,69.7,69.72,4700.0,44.6259,44.6451,44.6195,44.6323,4700.0
2005-12-29 14:45:00,69.73,69.73,69.7,69.7,9700.0,44.6387,44.6387,44.6195,44.6195,9700.0
2005-12-29 14:50:00,69.71,69.72,69.67,69.72,14600.0,44.6259,44.6323,44.6003,44.6323,14600.0
2005-12-29 14:55:00,69.71,69.74,69.7,69.7,5600.0,44.6259,44.6451,44.6195,44.6195,5600.0
2005-12-29 15:00:00,69.72,69.73,69.69,69.73,19300.0,44.6323,44.6387,44.6131,44.6387,19300.0
2005-12-29 15:05:00,69.72,69.72,69.66,69.67,29000.0,44.6323,44.6323,44.5939,44.6003,29000.0
2005-12-29 15:10:00,69.61,69.65,69.59,69.62,28800.0,44.5619,44.5875,44.5491,44.5683,28800.0
2005-12-29 15:15:00,69.59,69.59,69.52,69.52,7000.0,44.5491,44.5491,44.5043,44.5043,7000.0
2005-12-29 15:20:00,69.52,69.52,69.45,69.5,10300.0,44.5043,44.5043,44.4595,44.4915,10300.0
2005-12-29 15:25:00,69.48,69.53,69.44,69.44,12600.0,44.4787,44.5107,44.4531,44.4531,12600.0
2005-12-29 15:30:00,69.54,69.55,69.49,69.49,9800.0,44.5171,44.5235,44.4851,44.4851,9800.0
2005-12-29 15:35:00,69.48,69.53,69.47,69.53,3900.0,44.4787,44.5107,44.4723,44.5107,3900.0
2005-12-29 15:40:00,69.53,69.53,69.48,69.49,8400.0,44.5107,44.5107,44.4787,44.4851,8400.0
2005-12-29 15:45:00,69.51,69.51,69.47,69.49,34000.0,44.4979,44.4979,44.4723,44.4851,34000.0
2005-12-29 15:50:00,69.51,69.53,69.46,69.46,30300.0,44.4979,44.5107,44.4659,44.4659,30300.0
2005-12-29 15:55:00,69.49,69.49,69.42,69.44,65200.0,44.4851,44.4851,44.4403,44.4531,65200.0
2005-12-29 16:00:00,69.45,69.51,69.37,69.37,83500.0,44.4595,44.4979,44.4083,44.4083,83500.0
2005-12-29 16:05:00,69.4,69.4,69.3,69.3,1400.0,44.4275,44.4275,44.3634,44.3634,1400.0
2005-12-29 16:10:00,69.31,69.4,69.31,69.32,34900.0,44.3698,44.4275,44.3698,44.3762,34900.0
2005-12-30 09:30:00,69.25,69.25,69.17,69.24,34800.0,44.3314,44.3314,44.2802,44.325,34800.0
2005-12-30 09:35:00,69.13,69.21,69.09,69.09,13900.0,44.2546,44.3058,44.229,44.229,13900.0
2005-12-30 09:40:00,69.1,69.2,69.03,69.2,188000.0,44.2354,44.2994,44.1906,44.2994,188000.0
2005-12-30 09:45:00,69.2,69.2,69.14,69.2,22900.0,44.2994,44.2994,44.261,44.2994,22900.0
2005-12-30 09:50:00,69.17,69.2,69.14,69.2,21800.0,44.2802,44.2994,44.261,44.2994,21800.0
2005-12-30 09:55:00,69.19,69.26,69.19,69.25,40300.0,44.293,44.3378,44.293,44.3314,40300.0
2005-12-30 10:00:00,69.19,69.19,69.1,69.1,28200.0,44.293,44.293,44.2354,44.2354,28200.0
2005-12-30 10:05:00,69.18,69.21,69.11,69.18,13400.0,44.2866,44.3058,44.2418,44.2866,13400.0
2005-12-30 10:10:00,69.18,69.21,69.17,69.17,93400.0,44.2866,44.3058,44.2802,44.2802,93400.0
2005-12-30 10:15:00,69.16,69.16,69.08,69.09,2100.0,44.2738,44.2738,44.2226,44.229,2100.0
2005-12-30 10:20:00,69.11,69.21,69.11,69.21,57500.0,44.2418,44.3058,44.2418,44.3058,57500.0
2005-12-30 10:25:00,69.17,69.2,69.15,69.15,3800.0,44.2802,44.2994,44.2674,44.2674,3800.0
2005-12-30 10:30:00,69.1,69.2,69.1,69.17,10700.0,44.2354,44.2994,44.2354,44.2802,10700.0
2005-12-30 10:35:00,69.13,69.21,69.13,69.21,900.0,44.2546,44.3058,44.2546,44.3058,900.0
2005-12-30 10:40:00,69.14,69.15,69.12,69.15,1800.0,44.261,44.2674,44.2482,44.2674,1800.0
2005-12-30 10:45:00,69.16,69.16,69.1,69.15,7000.0,44.2738,44.2738,44.2354,44.2674,7000.0
2005-12-30 10:50:00,69.15,69.17,69.13,69.13,9200.0,44.2674,44.2802,44.2546,44.2546,9200.0
2005-12-30 10:55:00,69.12,69.13,69.05,69.12,2200.0,44.2482,44.2546,44.2034,44.2482,2200.0
2005-12-30 11:00:00,69.15,69.17,69.11,69.17,13800.0,44.2674,44.2802,44.2418,44.2802,13800.0
2005-12-30 11:05:00,69.17,69.17,69.17,69.17,400.0,44.2802,44.2802,44.2802,44.2802,400.0
2005-12-30 11:10:00,69.17,69.17,69.1,69.1,2700.0,44.2802,44.2802,44.2354,44.2354,2700.0
2005-12-30 11:15:00,69.11,69.14,69.08,69.14,12000.0,44.2418,44.261,44.2226,44.261,12000.0
2005-12-30 11:20:00,69.09,69.12,69.09,69.12,1400.0,44.229,44.2482,44.229,44.2482,1400.0
2005-12-30 11:25:00,69.15,69.17,69.1,69.1,9300.0,44.2674,44.2802,44.2354,44.2354,9300.0
2005-12-30 11:30:00,69.12,69.18,69.11,69.13,33200.0,44.2482,44.2866,44.2418,44.2546,33200.0
2005-12-30 11:35:00,69.13,69.18,69.11,69.18,24600.0,44.2546,44.2866,44.2418,44.2866,24600.0
2005-12-30 11:40:00,69.14,69.18,69.09,69.09,51300.0,44.261,44.2866,44.229,44.229,51300.0
2005-12-30 11:45:00,69.12,69.13,69.1,69.1,29800.0,44.2482,44.2546,44.2354,44.2354,29800.0
2005-12-30 11:50:00,69.11,69.15,69.1,69.15,9100.0,44.2418,44.2674,44.2354,44.2674,9100.0
2005-12-30 11:55:00,69.11,69.17,69.11,69.17,9600.0,44.2418,44.2802,44.2418,44.2802,9600.0
2005-12-30 12:00:00,69.17,69.17,69.14,69.14,6000.0,44.2802,44.2802,44.261,44.261,6000.0
2005-12-30 12:05:00,69.08,69.16,69.07,69.15,7200.0,44.2226,44.2738,44.2162,44.2674,7200.0
2005-12-30 12:10:00,69.14,69.14,69.07,69.12,49400.0,44.261,44.261,44.2162,44.2482,49400.0
2005-12-30 12:15:00,69.09,69.12,69.09,69.12,1600.0,44.229,44.2482,44.229,44.2482,1600.0
2005-12-30 12:20:00,69.12,69.13,69.1,69.1,5600.0,44.2482,44.2546,44.2354,44.2354,5600.0
2005-12-30 12:25:00,69.13,69.13,69.1,69.1,1900.0,44.2546,44.2546,44.2354,44.2354,1900.0
2005-12-30 12:30:00,69.1,69.1,69.09,69.1,6900.0,44.2354,44.2354,44.229,44.2354,6900.0
2005-12-30 12:35:00,69.13,69.17,69.1,69.17,7200.0,44.2546,44.2802,44.2354,44.2802,7200.0
2005-12-30 12:40:00,69.09,69.1,69.09,69.1,300.0,44.229,44.2354,44.229,44.2354,300.0
2005-12-30 12:45:00,69.17,69.18,69.08,69.08,6400.0,44.2802,44.2866,44.2226,44.2226,6400.0
2005-12-30 12:50:00,69.08,69.14,69.05,69.09,1700.0,44.2226,44.261,44.2034,44.229,1700.0
2005-12-30 12:55:00,69.09,69.12,69.05,69.06,23500.0,44.229,44.2482,44.2034,44.2098,23500.0
2005-12-30 13:00:00,69.14,69.14,69.06,69.06,5700.0,44.261,44.261,44.2098,44.2098,5700.0
2005-12-30 13:05:00,69.14,69.14,69.05,69.14,1200.0,44.261,44.261,44.2034,44.261,1200.0
2005-12-30 13:10:00,69.11,69.12,69.06,69.09,1700.0,44.2418,44.2482,44.2098,44.229,1700.0
2005-12-30 13:15:00,69.06,69.14,69.06,69.07,1100.0,44.2098,44.261,44.2098,44.2162,1100.0
2005-12-30 13:20:00,69.06,69.13,69.05,69.05,3900.0,44.2098,44.2546,44.2034,44.2034,3900.0
2005-12-30 13:25:00,69.11,69.12,69.05,69.11,7300.0,44.2418,44.2482,44.2034,44.2418,7300.0
2005-12-30 13:30:00,69.07,69.11,69.06,69.11,3400.0,44.2162,44.2418,44.2098,44.2418,3400.0
2005-12-30 13:35:00,69.08,69.12,69.07,69.12,2500.0,44.2226,44.2482,44.2162,44.2482,2500.0
2005-12-30 13:40:00,69.12,69.14,69.12,69.13,1200.0,44.2482,44.261,44.2482,44.2546,1200.0
2005-12-30 13:45:00,69.13,69.18,69.13,69.16,1700.0,44.2546,44.2866,44.2546,44.2738,1700.0
2005-12-30 13:50:00,69.16,69.16,69.08,69.1,600.0,44.2738,44.2738,44.2226,44.2354,600.0
2005-12-30 13:55:00,69.1,69.16,69.1,69.1,5200.0,44.2354,44.2738,44.2354,44.2354,5200.0
2005-12-30 14:00:00,69.15,69.16,69.11,69.16,3000.0,44.2674,44.2738,44.2418,44.2738,3000.0
2005-12-30 14:05:00,69.18,69.27,69.18,69.27,10000.0,44.2866,44.3442,44.2866,44.3442,10000.0
2005-12-30 14:10:00,69.22,69.27,69.22,69.24,9200.0,44.3122,44.3442,44.3122,44.325,9200.0
2005-12-30 14:15:00,69.26,69.26,69.2,69.21,11300.0,44.3378,44.3378,44.2994,44.3058,11300.0
2005-12-30 14:20:00,69.25,69.25,69.17,69.19,9800.0,44.3314,44.3314,44.2802,44.293,9800.0
2005-12-30 14:25:00,69.18,69.21,69.17,69.17,4300.0,44.2866,44.3058,44.2802,44.2802,4300.0
2005-12-30 14:30:00,69.17,69.22,69.15,69.16,14100.0,44.2802,44.3122,44.2674,44.2738,14100.0
2005-12-30 14:35:00,69.18,69.2,69.14,69.16,11100.0,44.2866,44.2994,44.261,44.2738,11100.0
2005-12-30 14:40:00,69.16,69.2,69.16,69.17,15900.0,44.2738,44.2994,44.2738,44.2802,15900.0
2005-12-30 14:45:00,69.19,69.2,69.15,69.15,4400.0,44.293,44.2994,44.2674,44.2674,4400.0
2005-12-30 14:50:00,69.19,69.22,69.14,69.18,14400.0,44.293,44.3122,44.261,44.2866,14400.0
2005-12-30 14:55:00,69.21,69.26,69.18,69.22,16100.0,44.3058,44.3378,44.2866,44.3122,16100.0
2005-12-30 15:00:00,69.21,69.22,69.17,69.17,13300.0,44.3058,44.3122,44.2802,44.2802,13300.0
2005-12-30 15:05:00,69.17,69.22,69.14,69.17,33300.0,44.2802,44.3122,44.261,44.2802,33300.0
2005-12-30 15:10:00,69.19,69.21,69.14,69.15,16800.0,44.293,44.3058,44.261,44.2674,16800.0
2005-12-30 15:15:00,69.17,69.19,69.12,69.16,21300.0,44.2802,44.293,44.2482,44.2738,21300.0
2005-12-30 15:20:00,69.16,69.21,69.16,69.2,17000.0,44.2738,44.3058,44.2738,44.2994,17000.0
2005-12-30 15:25:00,69.2,69.29,69.2,69.26,26400.0,44.2994,44.357,44.2994,44.3378,26400.0
2005-12-30 15:30:00,69.26,69.31,69.22,69.3,26900.0,44.3378,44.3698,44.3122,44.3634,26900.0
2005-12-30 15:35:00,69.27,69.34,69.25,69.29,28400.0,44.3442,44.389,44.3314,44.357,28400.0
2005-12-30 15:40:00,69.3,69.38,69.3,69.38,21100.0,44.3634,44.4147,44.3634,44.4147,21100.0
2005-12-30 15:45:00,69.41,69.41,69.3,69.38,73600.0,44.4339,44.4339,44.3634,44.4147,73600.0
2005-12-30 15:50:00,69.38,69.38,69.2,69.2,36500.0,44.4147,44.4147,44.2994,44.2994,36500.0
2005-12-30 15:55:00,69.23,69.31,69.16,69.16,16100.0,44.3186,44.3698,44.2738,44.2738,16100.0
2005-12-30 16:00:00,69.19,69.19,69.12,69.12,32400.0,44.293,44.293,44.2482,44.2482,32400.0
2005-12-30 16:05:00,69.22,69.22,69.12,69.12,300.0,44.3122,44.3122,44.2482,44.2482,300.0
2005-12-30 16:10:00,69.12,69.12,69.12,69.12,100.0,44.2482,44.2482,44.2482,44.2482,100.0
2006-01-03 09:30:00,69.6,69.6,69.5,69.5,50700.0,44.5555,44.5555,44.4915,44.4915,50700.0
2006-01-03 09:35:00,69.49,69.49,69.46,69.49,22700.0,44.4851,44.4851,44.4659,44.4851,22700.0
2006-01-03 09:40:00,69.54,69.56,69.46,69.51,15600.0,44.5171,44.5299,44.4659,44.4979,15600.0
2006-01-03 09:45:00,69.52,69.55,69.49,69.5,2500.0,44.5043,44.5235,44.4851,44.4915,2500.0
2006-01-03 09:50:00,69.5,69.53,69.43,69.44,5700.0,44.4915,44.5107,44.4467,44.4531,5700.0
2006-01-03 09:55:00,69.4,69.48,69.39,69.48,1600.0,44.4275,44.4787,44.4211,44.4787,1600.0
2006-01-03 10:00:00,69.48,69.58,69.44,69.47,3600.0,44.4787,44.5427,44.4531,44.4723,3600.0
2006-01-03 10:05:00,69.43,69.49,69.42,69.47,1100.0,44.4467,44.4851,44.4403,44.4723,1100.0
2006-01-03 10:10:00,69.38,69.41,69.32,69.36,14300.0,44.4147,44.4339,44.3762,44.4018,14300.0
2006-01-03 10:15:00,69.39,69.4,69.34,69.37,3200.0,44.4211,44.4275,44.389,44.4083,3200.0
2006-01-03 10:20:00,69.38,69.38,69.31,69.31,5100.0,44.4147,44.4147,44.3698,44.3698,5100.0
2006-01-03 10:25:00,69.31,69.36,69.28,69.28,6600.0,44.3698,44.4018,44.3506,44.3506,6600.0
2006-01-03 10:30:00,69.32,69.35,69.27,69.27,4400.0,44.3762,44.3954,44.3442,44.3442,4400.0
2006-01-03 10:35:00,69.25,69.28,69.21,69.21,1300.0,44.3314,44.3506,44.3058,44.3058,1300.0
2006-01-03 10:40:00,69.22,69.31,69.22,69.31,4400.0,44.3122,44.3698,44.3122,44.3698,4400.0
2006-01-03 10:45:00,69.3,69.32,69.28,69.32,5200.0,44.3634,44.3762,44.3506,44.3762,5200.0
2006-01-03 10:50:00,69.32,69.32,69.29,69.29,200.0,44.3762,44.3762,44.357,44.357,200.0
2006-01-03 10:55:00,69.31,69.33,69.28,69.31,4000.0,44.3698,44.3826,44.3506,44.3698,4000.0
2006-01-03 11:00:00,69.32,69.38,69.31,69.35,14200.0,44.3762,44.4147,44.3698,44.3954,14200.0
2006-01-03 11:05:00,69.34,69.35,69.29,69.34,9100.0,44.389,44.3954,44.357,44.389,9100.0
2006-01-03 11:10:00,69.35,69.35,69.28,69.34,14700.0,44.3954,44.3954,44.3506,44.389,14700.0
2006-01-03 11:15:00,69.35,69.42,69.35,69.4,9300.0,44.3954,44.4403,44.3954,44.4275,9300.0
2006-01-03 11:20:00,69.35,69.39,69.33,69.36,5700.0,44.3954,44.4211,44.3826,44.4018,5700.0
2006-01-03 11:25:00,69.39,69.39,69.33,69.35,2600.0,44.4211,44.4211,44.3826,44.3954,2600.0
2006-01-03 11:30:00,69.38,69.41,69.35,69.41,6300.0,44.4147,44.4339,44.3954,44.4339,6300.0
2006-01-03 11:35:00,69.4,69.45,69.37,69.41,4600.0,44.4275,44.4595,44.4083,44.4339,4600.0
2006-01-03 11:40:00,69.41,69.44,69.41,69.42,900.0,44.4339,44.4531,44.4339,44.4403,900.0
2006-01-03 11:45:00,69.4,69.44,69.37,69.39,4600.0,44.4275,44.4531,44.4083,44.4211,4600.0
2006-01-03 11:50:00,69.37,69.42,69.37,69.42,5300.0,44.4083,44.4403,44.4083,44.4403,5300.0
2006-01-03 11:55:00,69.39,69.45,69.38,69.45,23600.0,44.4211,44.4595,44.4147,44.4595,23600.0
2006-01-03 12:00:00,69.49,69.49,69.44,69.46,2300.0,44.4851,44.4851,44.4531,44.4659,2300.0
2006-01-03 12:05:00,69.44,69.49,69.44,69.49,6900.0,44.4531,44.4851,44.4531,44.4851,6900.0
2006-01-03 12:10:00,69.48,69.52,69.48,69.51,9100.0,44.4787,44.5043,44.4787,44.4979,9100.0
2006-01-03 12:15:00,69.48,69.52,69.44,69.47,2700.0,44.4787,44.5043,44.4531,44.4723,2700.0
2006-01-03 12:20:00,69.47,69.47,69.41,69.41,1600.0,44.4723,44.4723,44.4339,44.4339,1600.0
2006-01-03 12:25:00,69.45,69.46,69.44,69.45,2900.0,44.4595,44.4659,44.4531,44.4595,2900.0
2006-01-03 12:30:00,69.43,69.44,69.39,69.4,6700.0,44.4467,44.4531,44.4211,44.4275,6700.0
2006-01-03 12:35:00,69.43,69.43,69.43,69.43,500.0,44.4467,44.4467,44.4467,44.4467,500.0
2006-01-03 12:40:00,69.37,69.37,69.37,69.37,3200.0,44.4083,44.4083,44.4083,44.4083,3200.0
2006-01-03 12:45:00,69.41,69.48,69.4,69.48,6700.0,44.4339,44.4787,44.4275,44.4787,6700.0
2006-01-03 12:50:00,69.49,69.49,69.44,69.45,4300.0,44.4851,44.4851,44.4531,44.4595,4300.0
2006-01-03 12:55:00,69.46,69.49,69.44,69.46,2800.0,44.4659,44.4851,44.4531,44.4659,2800.0
2006-01-03 13:00:00,69.48,69.5,69.48,69.5,500.0,44.4787,44.4915,44.4787,44.4915,500.0
2006-01-03 13:05:00,69.5,69.5,69.47,69.47,2800.0,44.4915,44.4915,44.4723,44.4723,2800.0
2006-01-03 13:10:00,69.48,69.48,69.43,69.43,1100.0,44.4787,44.4787,44.4467,44.4467,1100.0
2006-01-03 13:15:00,69.46,69.5,69.43,69.45,5900.0,44.4659,44.4915,44.4467,44.4595,5900.0
2006-01-03 13:20:00,69.44,69.45,69.4,69.45,13000.0,44.4531,44.4595,44.4275,44.4595,13000.0
2006-01-03 13:25:00,69.44,69.49,69.44,69.45,67300.0,44.4531,44.4851,44.4531,44.4595,67300.0
2006-01-03 13:30:00,69.43,69.48,69.43,69.43,8700.0,44.4467,44.4787,44.4467,44.4467,8700.0
2006-01-03 13:35:00,69.42,69.44,69.41,69.44,900.0,44.4403,44.4531,44.4339,44.4531,900.0
2006-01-03 13:40:00,69.47,69.5,69.46,69.5,5600.0,44.4723,44.4915,44.4659,44.4915,5600.0
2006-01-03 13:45:00,69.5,69.57,69.5,69.55,1800.0,44.4915,44.5363,44.4915,44.5235,1800.0
2006-01-03 13:50:00,69.53,69.56,69.53,69.54,3500.0,44.5107,44.5299,44.5107,44.5171,3500.0
2006-01-03 13:55:00,69.48,69.53,69.48,69.52,119900.0,44.4787,44.5107,44.4787,44.5043,119900.0
2006-01-03 14:00:00,69.53,69.71,69.53,69.71,5000.0,44.5107,44.6259,44.5107,44.6259,5000.0
2006-01-03 14:05:00,69.72,69.79,69.66,69.75,9700.0,44.6323,44.6771,44.5939,44.6515,9700.0
2006-01-03 14:10:00,69.8,69.92,69.8,69.83,45400.0,44.6835,44.7603,44.6835,44.7027,45400.0
2006-01-03 14:15:00,69.85,69.94,69.79,69.89,18700.0,44.7155,44.7731,44.6771,44.7411,18700.0
2006-01-03 14:20:00,69.9,69.92,69.82,69.83,3100.0,44.7475,44.7603,44.6963,44.7027,3100.0
2006-01-03 14:25:00,69.9,69.9,69.86,69.88,18700.0,44.7475,44.7475,44.7219,44.7347,18700.0
2006-01-03 14:30:00,69.89,70.02,69.89,69.98,16000.0,44.7411,44.8244,44.7411,44.7988,16000.0
2006-01-03 14:35:00,70.05,70.09,69.99,70.04,15200.0,44.8436,44.8692,44.8052,44.8372,15200.0
2006-01-03 14:40:00,70.04,70.1,70.04,70.06,5700.0,44.8372,44.8756,44.8372,44.85,5700.0
2006-01-03 14:45:00,70.09,70.09,70.05,70.09,4400.0,44.8692,44.8692,44.8436,44.8692,4400.0
2006-01-03 14:50:00,70.07,70.12,70.07,70.11,7400.0,44.8564,44.8884,44.8564,44.882,7400.0
2006-01-03 14:55:00,70.03,70.06,70.03,70.03,12900.0,44.8308,44.85,44.8308,44.8308,12900.0
2006-01-03 15:00:00,70.04,70.25,70.04,70.25,76300.0,44.8372,44.9716,44.8372,44.9716,76300.0
2006-01-03 15:05:00,70.29,70.29,70.25,70.26,8000.0,44.9972,44.9972,44.9716,44.978,8000.0
2006-01-03 15:10:00,70.28,70.32,70.25,70.3,20000.0,44.9908,45.0164,44.9716,45.0036,20000.0
2006-01-03 15:15:00,70.28,70.31,70.25,70.27,16300.0,44.9908,45.01,44.9716,44.9844,16300.0
2006-01-03 15:20:00,70.26,70.34,70.25,70.29,10400.0,44.978,45.0292,44.9716,44.9972,10400.0
2006-01-03 15:25:00,70.25,70.29,70.24,70.26,25900.0,44.9716,44.9972,44.9652,44.978,25900.0
2006-01-03 15:30:00,70.36,70.45,70.36,70.39,27000.0,45.042,45.0996,45.042,45.0612,27000.0
2006-01-03 15:35:00,70.38,70.44,70.34,70.41,8900.0,45.0548,45.0932,45.0292,45.074,8900.0
2006-01-03 15:40:00,70.42,70.44,70.38,70.4,3600.0,45.0804,45.0932,45.0548,45.0676,3600.0
2006-01-03 15:45:00,70.38,70.4,70.33,70.38,14800.0,45.0548,45.0676,45.0228,45.0548,14800.0
2006-01-03 15:50:00,70.38,70.4,70.31,70.38,20500.0,45.0548,45.0676,45.01,45.0548,20500.0
2006-01-03 15:55:00,70.38,70.4,70.32,70.36,26400.0,45.0548,45.0676,45.0164,45.042,26400.0
2006-01-03 16:00:00,70.36,70.36,70.36,70.36,0.0,45.042,45.042,45.042,45.042,0.0
2006-01-03 16:05:00,70.39,70.44,70.29,70.44,31900.0,45.0612,45.0932,44.9972,45.0932,31900.0
2006-01-03 16:10:00,70.49,70.51,70.34,70.34,54700.0,45.1252,45.138,45.0292,45.0292,54700.0
2006-01-04 09:35:00,70.29,70.29,70.29,70.29,8600.0,44.9972,44.9972,44.9972,44.9972,8600.0
2006-01-04 09:40:00,70.39,70.41,70.39,70.41,1800.0,45.0612,45.074,45.0612,45.074,1800.0
2006-01-04 09:45:00,70.5,70.54,70.46,70.53,3900.0,45.1316,45.1572,45.106,45.1508,3900.0
2006-01-04 09:50:00,70.49,70.53,70.47,70.49,2800.0,45.1252,45.1508,45.1124,45.1252,2800.0
2006-01-04 09:55:00,70.47,70.5,70.47,70.47,5300.0,45.1124,45.1316,45.1124,45.1124,5300.0
2006-01-04 10:00:00,70.52,70.64,70.48,70.64,10900.0,45.1444,45.2213,45.1188,45.2213,10900.0
2006-01-04 10:05:00,70.56,70.56,70.53,70.56,2600.0,45.17,45.17,45.1508,45.17,2600.0
2006-01-04 10:10:00,70.55,70.57,70.54,70.54,1900.0,45.1636,45.1764,45.1572,45.1572,1900.0
2006-01-04 10:15:00,70.54,70.58,70.54,70.57,400.0,45.1572,45.1828,45.1572,45.1764,400.0
2006-01-04 10:20:00,70.53,70.6,70.53,70.58,3200.0,45.1508,45.1957,45.1508,45.1828,3200.0
2006-01-04 10:25:00,70.59,70.61,70.59,70.6,700.0,45.1893,45.2021,45.1893,45.1957,700.0
2006-01-04 10:30:00,70.57,70.63,70.55,70.56,12300.0,45.1764,45.2149,45.1636,45.17,12300.0
2006-01-04 10:35:00,70.56,70.6,70.56,70.6,4700.0,45.17,45.1957,45.17,45.1957,4700.0
2006-01-04 10:40:00,70.53,70.6,70.51,70.51,7400.0,45.1508,45.1957,45.138,45.138,7400.0
2006-01-04 10:45:00,70.55,70.58,70.53,70.53,4900.0,45.1636,45.1828,45.1508,45.1508,4900.0
2006-01-04 10:50:00,70.56,70.56,70.54,70.54,1400.0,45.17,45.17,45.1572,45.1572,1400.0
2006-01-04 10:55:00,70.53,70.59,70.52,70.56,13600.0,45.1508,45.1893,45.1444,45.17,13600.0
2006-01-04 11:00:00,70.55,70.59,70.55,70.59,2700.0,45.1636,45.1893,45.1636,45.1893,2700.0
2006-01-04 11:05:00,70.55,70.55,70.52,70.55,11400.0,45.1636,45.1636,45.1444,45.1636,11400.0
2006-01-04 11:10:00,70.5,70.52,70.48,70.5,22800.0,45.1316,45.1444,45.1188,45.1316,22800.0
2006-01-04 11:15:00,70.54,70.56,70.52,70.52,2400.0,45.1572,45.17,45.1444,45.1444,2400.0
2006-01-04 11:20:00,70.56,70.56,70.55,70.55,1800.0,45.17,45.17,45.1636,45.1636,1800.0
2006-01-04 11:25:00,70.61,70.61,70.54,70.55,2800.0,45.2021,45.2021,45.1572,45.1636,2800.0
2006-01-04 11:30:00,70.59,70.59,70.58,70.58,700.0,45.1893,45.1893,45.1828,45.1828,700.0
2006-01-04 11:35:00,70.61,70.61,70.57,70.6,3000.0,45.2021,45.2021,45.1764,45.1957,3000.0
2006-01-04 11:40:00,70.58,70.58,70.58,70.58,1600.0,45.1828,45.1828,45.1828,45.1828,1600.0
2006-01-04 11:45:00,70.62,70.69,70.62,70.69,1300.0,45.2085,45.2533,45.2085,45.2533,1300.0
2006-01-04 11:50:00,70.69,70.73,70.69,70.69,23500.0,45.2533,45.2789,45.2533,45.2533,23500.0
2006-01-04 11:55:00,70.75,70.75,70.67,70.68,1100.0,45.2917,45.2917,45.2405,45.2469,1100.0
2006-01-04 12:00:00,70.7,70.75,70.69,70.71,1200.0,45.2597,45.2917,45.2533,45.2661,1200.0
2006-01-04 12:05:00,70.69,70.75,70.68,70.75,27300.0,45.2533,45.2917,45.2469,45.2917,27300.0
2006-01-04 12:10:00,70.69,70.73,70.69,70.73,12000.0,45.2533,45.2789,45.2533,45.2789,12000.0
2006-01-04 12:15:00,70.72,70.72,70.65,70.69,30400.0,45.2725,45.2725,45.2277,45.2533,30400.0
2006-01-04 12:20:00,70.65,70.66,70.62,70.62,27500.0,45.2277,45.2341,45.2085,45.2085,27500.0
2006-01-04 12:25:00,70.64,70.66,70.62,70.62,21800.0,45.2213,45.2341,45.2085,45.2085,21800.0
2006-01-04 12:30:00,70.63,70.63,70.56,70.56,31400.0,45.2149,45.2149,45.17,45.17,31400.0
2006-01-04 12:35:00,70.57,70.62,70.55,70.61,52600.0,45.1764,45.2085,45.1636,45.2021,52600.0
2006-01-04 12:40:00,70.6,70.63,70.58,70.63,13900.0,45.1957,45.2149,45.1828,45.2149,13900.0
2006-01-04 12:45:00,70.63,70.64,70.6,70.6,1200.0,45.2149,45.2213,45.1957,45.1957,1200.0
2006-01-04 12:50:00,70.59,70.59,70.53,70.57,23300.0,45.1893,45.1893,45.1508,45.1764,23300.0
2006-01-04 12:55:00,70.58,70.58,70.5,70.5,800.0,45.1828,45.1828,45.1316,45.1316,800.0
2006-01-04 13:00:00,70.5,70.5,70.49,70.5,6800.0,45.1316,45.1316,45.1252,45.1316,6800.0
2006-01-04 13:05:00,70.54,70.54,70.5,70.54,12600.0,45.1572,45.1572,45.1316,45.1572,12600.0
2006-01-04 13:10:00,70.52,70.54,70.46,70.46,21700.0,45.1444,45.1572,45.106,45.106,21700.0
2006-01-04 13:15:00,70.47,70.51,70.47,70.51,3100.0,45.1124,45.138,45.1124,45.138,3100.0
2006-01-04 13:20:00,70.51,70.54,70.51,70.51,10700.0,45.138,45.1572,45.138,45.138,10700.0
2006-01-04 13:25:00,70.5,70.54,70.5,70.52,16500.0,45.1316,45.1572,45.1316,45.1444,16500.0
2006-01-04 13:30:00,70.52,70.54,70.48,70.48,67500.0,45.1444,45.1572,45.1188,45.1188,67500.0
2006-01-04 13:35:00,70.44,70.49,70.43,70.48,32000.0,45.0932,45.1252,45.0868,45.1188,32000.0
2006-01-04 13:40:00,70.45,70.53,70.45,70.53,4300.0,45.0996,45.1508,45.0996,45.1508,4300.0
2006-01-04 13:45:00,70.53,70.58,70.49,70.53,8600.0,45.1508,45.1828,45.1252,45.1508,8600.0
2006-01-04 13:50:00,70.57,70.57,70.53,70.56,1700.0,45.1764,45.1764,45.1508,45.17,1700.0
2006-01-04 13:55:00,70.57,70.57,70.53,70.53,200.0,45.1764,45.1764,45.1508,45.1508,200.0
2006-01-04 14:00:00,70.52,70.55,70.51,70.52,21300.0,45.1444,45.1636,45.138,45.1444,21300.0
2006-01-04 14:05:00,70.54,70.57,70.5,70.5,86900.0,45.1572,45.1764,45.1316,45.1316,86900.0
2006-01-04 14:10:00,70.46,70.49,70.41,70.41,15200.0,45.106,45.1252,45.074,45.074,15200.0
2006-01-04 14:15:00,70.4,70.47,70.4,70.47,3300.0,45.0676,45.1124,45.0676,45.1124,3300.0
2006-01-04 14:20:00,70.45,70.49,70.45,70.49,11800.0,45.0996,45.1252,45.0996,45.1252,11800.0
2006-01-04 14:25:00,70.46,70.46,70.45,70.45,5100.0,45.106,45.106,45.0996,45.0996,5100.0
2006-01-04 14:30:00,70.49,70.54,70.48,70.5,23700.0,45.1252,45.1572,45.1188,45.1316,23700.0
2006-01-04 14:35:00,70.5,70.61,70.5,70.55,14600.0,45.1316,45.2021,45.1316,45.1636,14600.0
2006-01-04 14:40:00,70.55,70.64,70.54,70.64,9600.0,45.1636,45.2213,45.1572,45.2213,9600.0
2006-01-04 14:45:00,70.59,70.64,70.59,70.63,3000.0,45.1893,45.2213,45.1893,45.2149,3000.0
2006-01-04 14:50:00,70.59,70.65,70.56,70.61,20300.0,45.1893,45.2277,45.17,45.2021,20300.0
2006-01-04 14:55:00,70.56,70.59,70.55,70.58,21900.0,45.17,45.1893,45.1636,45.1828,21900.0
2006-01-04 15:00:00,70.56,70.6,70.55,70.57,44800.0,45.17,45.1957,45.1636,45.1764,44800.0
2006-01-04 15:05:00,70.61,70.61,70.55,70.6,17200.0,45.2021,45.2021,45.1636,45.1957,17200.0
2006-01-04 15:10:00,70.55,70.6,70.55,70.57,8500.0,45.1636,45.1957,45.1636,45.1764,8500.0
2006-01-04 15:15:00,70.56,70.56,70.51,70.55,43700.0,45.17,45.17,45.138,45.1636,43700.0
2006-01-04 15:20:00,70.56,70.6,70.54,70.6,1500.0,45.17,45.1957,45.1572,45.1957,1500.0
2006-01-04 15:25:00,70.59,70.69,70.59,70.67,32700.0,45.1893,45.2533,45.1893,45.2405,32700.0
2006-01-04 15:30:00,70.63,70.68,70.63,70.68,15600.0,45.2149,45.2469,45.2149,45.2469,15600.0
2006-01-04 15:35:00,70.68,70.72,70.6,70.6,68100.0,45.2469,45.2725,45.1957,45.1957,68100.0
2006-01-04 15:40:00,70.64,70.66,70.57,70.66,8300.0,45.2213,45.2341,45.1764,45.2341,8300.0
2006-01-04 15:45:00,70.61,70.68,70.58,70.59,43100.0,45.2021,45.2469,45.1828,45.1893,43100.0
2006-01-04 15:50:00,70.6,70.7,70.58,70.67,49600.0,45.1957,45.2597,45.1828,45.2405,49600.0
2006-01-04 15:55:00,70.65,70.73,70.59,70.59,30200.0,45.2277,45.2789,45.1893,45.1893,30200.0
2006-01-04 16:00:00,70.68,70.73,70.6,70.73,2900.0,45.2469,45.2789,45.1957,45.2789,2900.0
2006-01-04 16:05:00,70.73,70.73,70.73,70.73,0.0,45.2789,45.2789,45.2789,45.2789,0.0
2006-01-04 16:10:00,70.7,70.7,70.63,70.63,17900.0,45.2597,45.2597,45.2149,45.2149,17900.0
2006-01-05 09:30:00,70.7,70.7,70.7,70.7,5000.0,45.2597,45.2597,45.2597,45.2597,5000.0
2006-01-05 09:35:00,70.69,70.7,70.69,70.7,3000.0,45.2533,45.2597,45.2533,45.2597,3000.0
2006-01-05 09:40:00,70.74,70.74,70.72,70.72,5200.0,45.2853,45.2853,45.2725,45.2725,5200.0
2006-01-05 09:45:00,70.72,70.74,70.69,70.74,1000.0,45.2725,45.2853,45.2533,45.2853,1000.0
2006-01-05 09:50:00,70.7,70.7,70.66,70.66,7400.0,45.2597,45.2597,45.2341,45.2341,7400.0
2006-01-05 09:55:00,70.63,70.65,70.62,70.65,2000.0,45.2149,45.2277,45.2085,45.2277,2000.0
2006-01-05 10:00:00,70.67,70.71,70.65,70.65,1600.0,45.2405,45.2661,45.2277,45.2277,1600.0
2006-01-05 10:05:00,70.7,70.75,70.68,70.75,6900.0,45.2597,45.2917,45.2469,45.2917,6900.0
2006-01-05 10:10:00,70.75,70.8,70.66,70.66,3900.0,45.2917,45.3237,45.2341,45.2341,3900.0
2006-01-05 10:15:00,70.72,70.72,70.67,70.67,1700.0,45.2725,45.2725,45.2405,45.2405,1700.0
2006-01-05 10:20:00,70.72,70.73,70.68,70.7,2500.0,45.2725,45.2789,45.2469,45.2597,2500.0
2006-01-05 10:25:00,70.68,70.68,70.63,70.66,1000.0,45.2469,45.2469,45.2149,45.2341,1000.0
2006-01-05 10:30:00,70.6,70.64,70.55,70.55,3200.0,45.1957,45.2213,45.1636,45.1636,3200.0
2006-01-05 10:35:00,70.54,70.57,70.45,70.45,6200.0,45.1572,45.1764,45.0996,45.0996,6200.0
2006-01-05 10:40:00,70.43,70.45,70.38,70.42,46100.0,45.0868,45.0996,45.0548,45.0804,46100.0
2006-01-05 10:45:00,70.42,70.49,70.41,70.47,1100.0,45.0804,45.1252,45.074,45.1124,1100.0
2006-01-05 10:50:00,70.5,70.52,70.49,70.51,2600.0,45.1316,45.1444,45.1252,45.138,2600.0
2006-01-05 10:55:00,70.47,70.54,70.47,70.54,700.0,45.1124,45.1572,45.1124,45.1572,700.0
2006-01-05 11:00:00,70.52,70.55,70.48,70.5,2200.0,45.1444,45.1636,45.1188,45.1316,2200.0
2006-01-05 11:05:00,70.54,70.59,70.54,70.54,8600.0,45.1572,45.1893,45.1572,45.1572,8600.0
2006-01-05 11:10:00,70.52,70.65,70.52,70.65,6500.0,45.1444,45.2277,45.1444,45.2277,6500.0
2006-01-05 11:15:00,70.65,70.68,70.62,70.65,1800.0,45.2277,45.2469,45.2085,45.2277,1800.0
2006-01-05 11:20:00,70.6,70.65,70.58,70.62,2500.0,45.1957,45.2277,45.1828,45.2085,2500.0
2006-01-05 11:25:00,70.61,70.61,70.54,70.57,3000.0,45.2021,45.2021,45.1572,45.1764,3000.0
2006-01-05 11:30:00,70.59,70.65,70.59,70.65,1000.0,45.1893,45.2277,45.1893,45.2277,1000.0
2006-01-05 11:35:00,70.6,70.69,70.6,70.65,1700.0,45.1957,45.2533,45.1957,45.2277,1700.0
2006-01-05 11:40:00,70.64,70.67,70.57,70.57,1300.0,45.2213,45.2405,45.1764,45.1764,1300.0
2006-01-05 11:45:00,70.61,70.64,70.57,70.62,2600.0,45.2021,45.2213,45.1764,45.2085,2600.0
2006-01-05 11:50:00,70.63,70.68,70.63,70.64,9000.0,45.2149,45.2469,45.2149,45.2213,9000.0
2006-01-05 11:55:00,70.67,70.72,70.64,70.7,3000.0,45.2405,45.2725,45.2213,45.2597,3000.0
2006-01-05 12:00:00,70.67,70.72,70.67,70.68,1600.0,45.2405,45.2725,45.2405,45.2469,1600.0
2006-01-05 12:05:00,70.73,70.73,70.67,70.7,1400.0,45.2789,45.2789,45.2405,45.2597,1400.0
2006-01-05 12:10:00,70.7,70.72,70.66,70.71,2500.0,45.2597,45.2725,45.2341,45.2661,2500.0
2006-01-05 12:15:00,70.68,70.71,70.68,70.71,2400.0,45.2469,45.2661,45.2469,45.2661,2400.0
2006-01-05 12:20:00,70.7,70.76,70.7,70.76,1300.0,45.2597,45.2981,45.2597,45.2981,1300.0
2006-01-05 12:25:00,70.75,70.75,70.71,70.71,1400.0,45.2917,45.2917,45.2661,45.2661,1400.0
2006-01-05 12:30:00,70.71,70.76,70.71,70.74,1000.0,45.2661,45.2981,45.2661,45.2853,1000.0
2006-01-05 12:35:00,70.72,70.73,70.67,70.68,2200.0,45.2725,45.2789,45.2405,45.2469,2200.0
2006-01-05 12:40:00,70.69,70.7,70.6,70.6,3200.0,45.2533,45.2597,45.1957,45.1957,3200.0
2006-01-05 12:45:00,70.55,70.58,70.54,70.58,7600.0,45.1636,45.1828,45.1572,45.1828,7600.0
2006-01-05 12:50:00,70.58,70.63,70.55,70.63,2100.0,45.1828,45.2149,45.1636,45.2149,2100.0
2006-01-05 12:55:00,70.62,70.63,70.56,70.56,4000.0,45.2085,45.2149,45.17,45.17,4000.0
2006-01-05 13:00:00,70.6,70.63,70.56,70.63,800.0,45.1957,45.2149,45.17,45.2149,800.0
2006-01-05 13:05:00,70.59,70.64,70.54,70.62,6300.0,45.1893,45.2213,45.1572,45.2085,6300.0
2006-01-05 13:10:00,70.64,70.66,70.59,70.59,9000.0,45.2213,45.2341,45.1893,45.1893,9000.0
2006-01-05 13:15:00,70.59,70.62,70.58,70.62,3800.0,45.1893,45.2085,45.1828,45.2085,3800.0
2006-01-05 13:20:00,70.55,70.55,70.53,70.53,700.0,45.1636,45.1636,45.1508,45.1508,700.0
2006-01-05 13:25:00,70.56,70.56,70.53,70.55,700.0,45.17,45.17,45.1508,45.1636,700.0
2006-01-05 13:30:00,70.57,70.61,70.56,70.61,2100.0,45.1764,45.2021,45.17,45.2021,2100.0
2006-01-05 13:35:00,70.6,70.62,70.57,70.57,5000.0,45.1957,45.2085,45.1764,45.1764,5000.0
2006-01-05 13:40:00,70.55,70.59,70.54,70.59,2400.0,45.1636,45.1893,45.1572,45.1893,2400.0
2006-01-05 13:45:00,70.59,70.62,70.59,70.59,900.0,45.1893,45.2085,45.1893,45.1893,900.0
2006-01-05 13:50:00,70.58,70.62,70.57,70.61,3900.0,45.1828,45.2085,45.1764,45.2021,3900.0
2006-01-05 13:55:00,70.59,70.6,70.58,70.58,7600.0,45.1893,45.1957,45.1828,45.1828,7600.0
2006-01-05 14:00:00,70.6,70.6,70.54,70.58,9100.0,45.1957,45.1957,45.1572,45.1828,9100.0
2006-01-05 14:05:00,70.59,70.6,70.48,70.5,47700.0,45.1893,45.1957,45.1188,45.1316,47700.0
2006-01-05 14:10:00,70.5,70.56,70.49,70.55,19600.0,45.1316,45.17,45.1252,45.1636,19600.0
2006-01-05 14:15:00,70.59,70.59,70.54,70.56,900.0,45.1893,45.1893,45.1572,45.17,900.0
2006-01-05 14:20:00,70.58,70.61,70.53,70.53,300.0,45.1828,45.2021,45.1508,45.1508,300.0
2006-01-05 14:25:00,70.47,70.48,70.45,70.46,3500.0,45.1124,45.1188,45.0996,45.106,3500.0
2006-01-05 14:30:00,70.47,70.51,70.47,70.51,1700.0,45.1124,45.138,45.1124,45.138,1700.0
2006-01-05 14:35:00,70.52,70.56,70.49,70.52,6700.0,45.1444,45.17,45.1252,45.1444,6700.0
2006-01-05 14:40:00,70.52,70.54,70.46,70.46,30300.0,45.1444,45.1572,45.106,45.106,30300.0
2006-01-05 14:45:00,70.45,70.52,70.44,70.47,22600.0,45.0996,45.1444,45.0932,45.1124,22600.0
2006-01-05 14:50:00,70.51,70.52,70.48,70.52,6000.0,45.138,45.1444,45.1188,45.1444,6000.0
2006-01-05 14:55:00,70.52,70.57,70.48,70.53,50300.0,45.1444,45.1764,45.1188,45.1508,50300.0
2006-01-05 15:00:00,70.51,70.55,70.48,70.55,32300.0,45.138,45.1636,45.1188,45.1636,32300.0
2006-01-05 15:05:00,70.54,70.56,70.54,70.56,20100.0,45.1572,45.17,45.1572,45.17,20100.0
2006-01-05 15:10:00,70.56,70.58,70.52,70.52,75600.0,45.17,45.1828,45.1444,45.1444,75600.0
2006-01-05 15:15:00,70.56,70.6,70.52,70.6,47200.0,45.17,45.1957,45.1444,45.1957,47200.0
2006-01-05 15:20:00,70.58,70.59,70.56,70.57,39100.0,45.1828,45.1893,45.17,45.1764,39100.0
2006-01-05 15:25:00,70.58,70.61,70.58,70.58,34300.0,45.1828,45.2021,45.1828,45.1828,34300.0
2006-01-05 15:30:00,70.61,70.66,70.59,70.65,8200.0,45.2021,45.2341,45.1893,45.2277,8200.0
2006-01-05 15:35:00,70.66,70.66,70.6,70.66,16600.0,45.2341,45.2341,45.1957,45.2341,16600.0
2006-01-05 15:40:00,70.64,70.67,70.61,70.64,13600.0,45.2213,45.2405,45.2021,45.2213,13600.0
2006-01-05 15:45:00,70.65,70.66,70.57,70.63,10900.0,45.2277,45.2341,45.1764,45.2149,10900.0
2006-01-05 15:50:00,70.64,70.68,70.57,70.59,10800.0,45.2213,45.2469,45.1764,45.1893,10800.0
2006-01-05 15:55:00,70.6,70.68,70.59,70.67,2300.0,45.1957,45.2469,45.1893,45.2405,2300.0
2006-01-05 16:00:00,70.65,70.71,70.65,70.71,400.0,45.2277,45.2661,45.2277,45.2661,400.0
2006-01-05 16:05:00,70.66,70.66,70.66,70.66,14200.0,45.2341,45.2341,45.2341,45.2341,14200.0
2006-01-05 16:10:00,70.72,70.72,70.72,70.72,2000.0,45.2725,45.2725,45.2725,45.2725,2000.0
2006-01-06 09:30:00,71.14,71.14,71.14,71.14,900.0,45.5413,45.5413,45.5413,45.5413,900.0
2006-01-06 09:35:00,71.03,71.03,71.03,71.03,14700.0,45.4709,45.4709,45.4709,45.4709,14700.0
2006-01-06 09:40:00,71.0,71.02,70.91,71.02,2000.0,45.4517,45.4645,45.3941,45.4645,2000.0
2006-01-06 09:45:00,71.0,71.02,70.94,70.94,28200.0,45.4517,45.4645,45.4133,45.4133,28200.0
2006-01-06 09:50:00,70.98,71.03,70.95,70.95,1200.0,45.4389,45.4709,45.4197,45.4197,1200.0
2006-01-06 09:55:00,71.01,71.01,70.94,70.99,3000.0,45.4581,45.4581,45.4133,45.4453,3000.0
2006-01-06 10:00:00,70.96,70.96,70.8,70.84,2900.0,45.4261,45.4261,45.3237,45.3493,2900.0
2006-01-06 10:05:00,70.9,70.9,70.86,70.87,2800.0,45.3877,45.3877,45.3621,45.3685,2800.0
2006-01-06 10:10:00,70.86,70.9,70.82,70.9,47000.0,45.3621,45.3877,45.3365,45.3877,47000.0
2006-01-06 10:15:00,70.83,70.88,70.83,70.86,700.0,45.3429,45.3749,45.3429,45.3621,700.0
2006-01-06 10:20:00,70.82,70.84,70.73,70.73,46000.0,45.3365,45.3493,45.2789,45.2789,46000.0
2006-01-06 10:25:00,70.74,70.82,70.74,70.82,4900.0,45.2853,45.3365,45.2853,45.3365,4900.0
2006-01-06 10:30:00,70.85,70.91,70.85,70.89,8500.0,45.3557,45.3941,45.3557,45.3813,8500.0
2006-01-06 10:35:00,70.87,70.91,70.84,70.84,9800.0,45.3685,45.3941,45.3493,45.3493,9800.0
2006-01-06 10:40:00,70.85,70.9,70.85,70.9,37300.0,45.3557,45.3877,45.3557,45.3877,37300.0
2006-01-06 10:45:00,70.84,70.85,70.82,70.85,3400.0,45.3493,45.3557,45.3365,45.3557,3400.0
2006-01-06 10:50:00,70.9,70.92,70.88,70.91,5800.0,45.3877,45.4005,45.3749,45.3941,5800.0
2006-01-06 10:55:00,70.91,70.91,70.85,70.88,4700.0,45.3941,45.3941,45.3557,45.3749,4700.0
2006-01-06 11:00:00,70.86,70.88,70.81,70.81,8700.0,45.3621,45.3749,45.3301,45.3301,8700.0
2006-01-06 11:05:00,70.82,70.87,70.82,70.83,800.0,45.3365,45.3685,45.3365,45.3429,800.0
2006-01-06 11:10:00,70.82,70.86,70.8,70.84,5400.0,45.3365,45.3621,45.3237,45.3493,5400.0
2006-01-06 11:15:00,70.9,70.93,70.88,70.91,8100.0,45.3877,45.4069,45.3749,45.3941,8100.0
2006-01-06 11:20:00,70.93,70.99,70.91,70.96,10200.0,45.4069,45.4453,45.3941,45.4261,10200.0
2006-01-06 11:25:00,70.96,71.04,70.96,71.04,1900.0,45.4261,45.4773,45.4261,45.4773,1900.0
2006-01-06 11:30:00,71.04,71.06,70.99,71.06,5900.0,45.4773,45.4901,45.4453,45.4901,5900.0
2006-01-06 11:35:00,71.02,71.09,71.01,71.05,39800.0,45.4645,45.5093,45.4581,45.4837,39800.0
2006-01-06 11:40:00,71.0,71.04,71.0,71.04,2000.0,45.4517,45.4773,45.4517,45.4773,2000.0
2006-01-06 11:45:00,71.04,71.04,71.02,71.03,2700.0,45.4773,45.4773,45.4645,45.4709,2700.0
2006-01-06 11:50:00,71.0,71.0,70.94,70.94,300.0,45.4517,45.4517,45.4133,45.4133,300.0
2006-01-06 11:55:00,71.0,71.0,70.96,70.97,500.0,45.4517,45.4517,45.4261,45.4325,500.0
2006-01-06 12:00:00,71.04,71.09,71.0,71.09,1900.0,45.4773,45.5093,45.4517,45.5093,1900.0
2006-01-06 12:05:00,71.07,71.07,71.0,71.0,1700.0,45.4965,45.4965,45.4517,45.4517,1700.0
2006-01-06 12:10:00,71.05,71.1,71.0,71.1,3000.0,45.4837,45.5157,45.4517,45.5157,3000.0
2006-01-06 12:15:00,71.02,71.06,71.0,71.06,96200.0,45.4645,45.4901,45.4517,45.4901,96200.0
2006-01-06 12:20:00,71.03,71.1,71.01,71.1,2900.0,45.4709,45.5157,45.4581,45.5157,2900.0
2006-01-06 12:25:00,71.13,71.14,71.05,71.05,3500.0,45.5349,45.5413,45.4837,45.4837,3500.0
2006-01-06 12:30:00,71.05,71.12,71.05,71.1,3500.0,45.4837,45.5285,45.4837,45.5157,3500.0
2006-01-06 12:35:00,71.1,71.1,71.03,71.03,5500.0,45.5157,45.5157,45.4709,45.4709,5500.0
2006-01-06 12:40:00,71.05,71.1,71.02,71.03,1800.0,45.4837,45.5157,45.4645,45.4709,1800.0
2006-01-06 12:45:00,71.04,71.08,71.03,71.08,600.0,45.4773,45.5029,45.4709,45.5029,600.0
2006-01-06 12:50:00,71.06,71.1,71.03,71.03,4600.0,45.4901,45.5157,45.4709,45.4709,4600.0
2006-01-06 12:55:00,71.08,71.08,71.02,71.08,5800.0,45.5029,45.5029,45.4645,45.5029,5800.0
2006-01-06 13:00:00,71.08,71.08,71.08,71.08,0.0,45.5029,45.5029,45.5029,45.5029,0.0
2006-01-06 13:05:00,71.05,71.08,71.03,71.08,7800.0,45.4837,45.5029,45.4709,45.5029,7800.0
2006-01-06 13:10:00,71.06,71.08,71.05,71.05,600.0,45.4901,45.5029,45.4837,45.4837,600.0
2006-01-06 13:15:00,71.05,71.08,71.05,71.08,900.0,45.4837,45.5029,45.4837,45.5029,900.0
2006-01-06 13:20:00,71.08,71.14,71.08,71.14,1200.0,45.5029,45.5413,45.5029,45.5413,1200.0
2006-01-06 13:25:00,71.11,71.11,71.06,71.06,1000.0,45.5221,45.5221,45.4901,45.4901,1000.0
2006-01-06 13:30:00,71.11,71.11,71.07,71.07,12200.0,45.5221,45.5221,45.4965,45.4965,12200.0
2006-01-06 13:35:00,71.09,71.11,71.07,71.11,9800.0,45.5093,45.5221,45.4965,45.5221,9800.0
2006-01-06 13:40:00,71.11,71.12,71.08,71.08,10000.0,45.5221,45.5285,45.5029,45.5029,10000.0
2006-01-06 13:45:00,71.13,71.24,71.13,71.24,5800.0,45.5349,45.6054,45.5349,45.6054,5800.0
2006-01-06 13:50:00,71.25,71.29,71.25,71.25,1900.0,45.6118,45.6374,45.6118,45.6118,1900.0
2006-01-06 13:55:00,71.32,71.32,71.27,71.27,1300.0,45.6566,45.6566,45.6246,45.6246,1300.0
2006-01-06 14:00:00,71.31,71.35,71.26,71.26,164500.0,45.6502,45.6758,45.6182,45.6182,164500.0
2006-01-06 14:05:00,71.27,71.32,71.27,71.32,3600.0,45.6246,45.6566,45.6246,45.6566,3600.0
2006-01-06 14:10:00,71.26,71.31,71.21,71.28,23400.0,45.6182,45.6502,45.5862,45.631,23400.0
2006-01-06 14:15:00,71.27,71.39,71.27,71.35,14900.0,45.6246,45.7014,45.6246,45.6758,14900.0
2006-01-06 14:20:00,71.3,71.36,71.3,71.31,5800.0,45.6438,45.6822,45.6438,45.6502,5800.0
2006-01-06 14:25:00,71.28,71.32,71.28,71.28,49700.0,45.631,45.6566,45.631,45.631,49700.0
2006-01-06 14:30:00,71.31,71.31,71.25,71.25,15200.0,45.6502,45.6502,45.6118,45.6118,15200.0
2006-01-06 14:35:00,71.27,71.28,71.24,71.24,1500.0,45.6246,45.631,45.6054,45.6054,1500.0
2006-01-06 14:40:00,71.28,71.28,71.25,71.27,6800.0,45.631,45.631,45.6118,45.6246,6800.0
2006-01-06 14:45:00,71.25,71.31,71.25,71.31,25800.0,45.6118,45.6502,45.6118,45.6502,25800.0
2006-01-06 14:50:00,71.26,71.36,71.26,71.33,148900.0,45.6182,45.6822,45.6182,45.663,148900.0
2006-01-06 14:55:00,71.33,71.35,71.29,71.29,20800.0,45.663,45.6758,45.6374,45.6374,20800.0
2006-01-06 15:00:00,71.33,71.36,71.28,71.36,11100.0,45.663,45.6822,45.631,45.6822,11100.0
2006-01-06 15:05:00,71.36,71.36,71.3,71.31,39200.0,45.6822,45.6822,45.6438,45.6502,39200.0
2006-01-06 15:10:00,71.27,71.33,71.27,71.33,3200.0,45.6246,45.663,45.6246,45.663,3200.0
2006-01-06 15:15:00,71.33,71.33,71.27,71.28,20800.0,45.663,45.663,45.6246,45.631,20800.0
2006-01-06 15:20:00,71.29,71.31,71.26,71.26,15000.0,45.6374,45.6502,45.6182,45.6182,15000.0
2006-01-06 15:25:00,71.28,71.29,71.26,71.28,34300.0,45.631,45.6374,45.6182,45.631,34300.0
2006-01-06 15:30:00,71.31,71.31,71.28,71.29,20300.0,45.6502,45.6502,45.631,45.6374,20300.0
2006-01-06 15:35:00,71.28,71.29,71.22,71.22,18400.0,45.631,45.6374,45.5926,45.5926,18400.0
2006-01-06 15:40:00,71.23,71.29,71.23,71.25,5500.0,45.599,45.6374,45.599,45.6118,5500.0
2006-01-06 15:45:00,71.26,71.3,71.22,71.3,11700.0,45.6182,45.6438,45.5926,45.6438,11700.0
2006-01-06 15:50:00,71.23,71.3,71.21,71.21,7900.0,45.599,45.6438,45.5862,45.5862,7900.0
2006-01-06 15:55:00,71.22,71.33,71.22,71.24,4100.0,45.5926,45.663,45.5926,45.6054,4100.0
2006-01-06 16:00:00,71.3,71.3,71.24,71.24,7500.0,45.6438,45.6438,45.6054,45.6054,7500.0
2006-01-06 16:05:00,71.24,71.24,71.24,71.24,0.0,45.6054,45.6054,45.6054,45.6054,0.0
2006-01-06 16:10:00,71.24,71.24,71.24,71.24,0.0,45.6054,45.6054,45.6054,45.6054,0.0
2006-01-09 09:30:00,71.28,71.31,71.25,71.25,16400.0,45.631,45.6502,45.6118,45.6118,16400.0
2006-01-09 09:35:00,71.34,71.37,71.25,71.37,1900.0,45.6694,45.6886,45.6118,45.6886,1900.0
2006-01-09 09:40:00,71.37,71.39,71.3,71.37,14900.0,45.6886,45.7014,45.6438,45.6886,14900.0
2006-01-09 09:45:00,71.31,71.39,71.31,71.39,2400.0,45.6502,45.7014,45.6502,45.7014,2400.0
2006-01-09 09:50:00,71.35,71.39,71.35,71.39,2100.0,45.6758,45.7014,45.6758,45.7014,2100.0
2006-01-09 09:55:00,71.37,71.37,71.37,71.37,200.0,45.6886,45.6886,45.6886,45.6886,200.0
2006-01-09 10:00:00,71.38,71.38,71.3,71.31,20000.0,45.695,45.695,45.6438,45.6502,20000.0
2006-01-09 10:05:00,71.33,71.36,71.3,71.36,8100.0,45.663,45.6822,45.6438,45.6822,8100.0
2006-01-09 10:10:00,71.37,71.4,71.34,71.34,8700.0,45.6886,45.7078,45.6694,45.6694,8700.0
2006-01-09 10:15:00,71.33,71.41,71.33,71.41,70300.0,45.663,45.7142,45.663,45.7142,70300.0
2006-01-09 10:20:00,71.35,71.36,71.34,71.36,34800.0,45.6758,45.6822,45.6694,45.6822,34800.0
2006-01-09 10:25:00,71.35,71.38,71.35,71.36,11300.0,45.6758,45.695,45.6758,45.6822,11300.0
2006-01-09 10:30:00,71.36,71.4,71.36,71.37,83200.0,45.6822,45.7078,45.6822,45.6886,83200.0
2006-01-09 10:35:00,71.37,71.37,71.34,71.34,15300.0,45.6886,45.6886,45.6694,45.6694,15300.0
2006-01-09 10:40:00,71.35,71.41,71.35,71.41,700.0,45.6758,45.7142,45.6758,45.7142,700.0
2006-01-09 10:45:00,71.44,71.44,71.36,71.36,4100.0,45.7334,45.7334,45.6822,45.6822,4100.0
2006-01-09 10:50:00,71.37,71.39,71.32,71.35,7500.0,45.6886,45.7014,45.6566,45.6758,7500.0
2006-01-09 10:55:00,71.3,71.35,71.3,71.32,9600.0,45.6438,45.6758,45.6438,45.6566,9600.0
2006-01-09 11:00:00,71.33,71.35,71.29,71.31,4000.0,45.663,45.6758,45.6374,45.6502,4000.0
2006-01-09 11:05:00,71.3,71.3,71.27,71.3,24000.0,45.6438,45.6438,45.6246,45.6438,24000.0
2006-01-09 11:10:00,71.31,71.34,71.31,71.31,4400.0,45.6502,45.6694,45.6502,45.6502,4400.0
2006-01-09 11:15:00,71.34,71.34,71.34,71.34,600.0,45.6694,45.6694,45.6694,45.6694,600.0
2006-01-09 11:20:00,71.32,71.36,71.32,71.33,6500.0,45.6566,45.6822,45.6566,45.663,6500.0
2006-01-09 11:25:00,71.38,71.44,71.34,71.36,14900.0,45.695,45.7334,45.6694,45.6822,14900.0
2006-01-09 11:30:00,71.38,71.38,71.32,71.33,15800.0,45.695,45.695,45.6566,45.663,15800.0
2006-01-09 11:35:00,71.37,71.4,71.33,71.39,1800.0,45.6886,45.7078,45.663,45.7014,1800.0
2006-01-09 11:40:00,71.34,71.38,71.34,71.35,500.0,45.6694,45.695,45.6694,45.6758,500.0
2006-01-09 11:45:00,71.3,71.35,71.3,71.35,1400.0,45.6438,45.6758,45.6438,45.6758,1400.0
2006-01-09 11:50:00,71.34,71.34,71.3,71.33,2700.0,45.6694,45.6694,45.6438,45.663,2700.0
2006-01-09 11:55:00,71.3,71.34,71.29,71.34,17900.0,45.6438,45.6694,45.6374,45.6694,17900.0
2006-01-09 12:00:00,71.35,71.35,71.33,71.33,26000.0,45.6758,45.6758,45.663,45.663,26000.0
2006-01-09 12:05:00,71.37,71.4,71.37,71.4,900.0,45.6886,45.7078,45.6886,45.7078,900.0
2006-01-09 12:10:00,71.36,71.45,71.33,71.33,3400.0,45.6822,45.7398,45.663,45.663,3400.0
2006-01-09 12:15:00,71.37,71.37,71.31,71.36,13500.0,45.6886,45.6886,45.6502,45.6822,13500.0
2006-01-09 12:20:00,71.31,71.38,71.31,71.35,29500.0,45.6502,45.695,45.6502,45.6758,29500.0
2006-01-09 12:25:00,71.37,71.37,71.33,71.36,800.0,45.6886,45.6886,45.663,45.6822,800.0
2006-01-09 12:30:00,71.33,71.33,71.32,71.33,2200.0,45.663,45.663,45.6566,45.663,2200.0
2006-01-09 12:35:00,71.34,71.38,71.3,71.3,6500.0,45.6694,45.695,45.6438,45.6438,6500.0
2006-01-09 12:40:00,71.35,71.35,71.35,71.35,300.0,45.6758,45.6758,45.6758,45.6758,300.0
2006-01-09 12:45:00,71.45,71.45,71.38,71.38,8500.0,45.7398,45.7398,45.695,45.695,8500.0
2006-01-09 12:50:00,71.36,71.43,71.36,71.43,2600.0,45.6822,45.727,45.6822,45.727,2600.0
2006-01-09 12:55:00,71.43,71.45,71.42,71.43,6400.0,45.727,45.7398,45.7206,45.727,6400.0
2006-01-09 13:00:00,71.4,71.44,71.4,71.41,10400.0,45.7078,45.7334,45.7078,45.7142,10400.0
2006-01-09 13:05:00,71.41,71.44,71.38,71.42,117200.0,45.7142,45.7334,45.695,45.7206,117200.0
2006-01-09 13:10:00,71.38,71.42,71.38,71.4,17800.0,45.695,45.7206,45.695,45.7078,17800.0
2006-01-09 13:15:00,71.35,71.36,71.35,71.35,15300.0,45.6758,45.6822,45.6758,45.6758,15300.0
2006-01-09 13:20:00,71.37,71.39,71.37,71.39,26300.0,45.6886,45.7014,45.6886,45.7014,26300.0
2006-01-09 13:25:00,71.39,71.4,71.37,71.37,17100.0,45.7014,45.7078,45.6886,45.6886,17100.0
2006-01-09 13:30:00,71.38,71.4,71.38,71.4,17600.0,45.695,45.7078,45.695,45.7078,17600.0
2006-01-09 13:35:00,71.39,71.46,71.37,71.46,54500.0,45.7014,45.7462,45.6886,45.7462,54500.0
2006-01-09 13:40:00,71.46,71.47,71.43,71.45,17200.0,45.7462,45.7526,45.727,45.7398,17200.0
2006-01-09 13:45:00,71.44,71.49,71.44,71.47,20700.0,45.7334,45.7654,45.7334,45.7526,20700.0
2006-01-09 13:50:00,71.48,71.5,71.47,71.47,17300.0,45.759,45.7718,45.7526,45.7526,17300.0
2006-01-09 13:55:00,71.5,71.5,71.46,71.48,25900.0,45.7718,45.7718,45.7462,45.759,25900.0
2006-01-09 14:00:00,71.47,71.48,71.45,71.47,19400.0,45.7526,45.759,45.7398,45.7526,19400.0
2006-01-09 14:05:00,71.45,71.48,71.45,71.48,15200.0,45.7398,45.759,45.7398,45.759,15200.0
2006-01-09 14:10:00,71.48,71.5,71.48,71.5,13300.0,45.759,45.7718,45.759,45.7718,13300.0
2006-01-09 14:15:00,71.49,71.5,71.47,71.49,10400.0,45.7654,45.7718,45.7526,45.7654,10400.0
2006-01-09 14:20:00,71.47,71.48,71.46,71.46,20600.0,45.7526,45.759,45.7462,45.7462,20600.0
2006-01-09 14:25:00,71.46,71.47,71.44,71.45,27500.0,45.7462,45.7526,45.7334,45.7398,27500.0
2006-01-09 14:30:00,71.46,71.46,71.39,71.43,14900.0,45.7462,45.7462,45.7014,45.727,14900.0
2006-01-09 14:35:00,71.38,71.4,71.38,71.4,400.0,45.695,45.7078,45.695,45.7078,400.0
2006-01-09 14:40:00,71.4,71.4,71.33,71.35,7700.0,45.7078,45.7078,45.663,45.6758,7700.0
2006-01-09 14:45:00,71.33,71.34,71.32,71.32,23100.0,45.663,45.6694,45.6566,45.6566,23100.0
2006-01-09 14:50:00,71.33,71.38,71.31,71.36,36900.0,45.663,45.695,45.6502,45.6822,36900.0
2006-01-09 14:55:00,71.37,71.39,71.36,71.36,18200.0,45.6886,45.7014,45.6822,45.6822,18200.0
2006-01-09 15:00:00,71.37,71.38,71.33,71.35,137700.0,45.6886,45.695,45.663,45.6758,137700.0
2006-01-09 15:05:00,71.35,71.38,71.35,71.38,71000.0,45.6758,45.695,45.6758,45.695,71000.0
2006-01-09 15:10:00,71.4,71.4,71.36,71.37,16200.0,45.7078,45.7078,45.6822,45.6886,16200.0
2006-01-09 15:15:00,71.35,71.36,71.34,71.34,10300.0,45.6758,45.6822,45.6694,45.6694,10300.0
2006-01-09 15:20:00,71.35,71.37,71.31,71.37,18400.0,45.6758,45.6886,45.6502,45.6886,18400.0
2006-01-09 15:25:00,71.37,71.4,71.35,71.37,18100.0,45.6886,45.7078,45.6758,45.6886,18100.0
2006-01-09 15:30:00,71.36,71.5,71.34,71.5,12700.0,45.6822,45.7718,45.6694,45.7718,12700.0
2006-01-09 15:35:00,71.48,71.51,71.45,71.45,25900.0,45.759,45.7782,45.7398,45.7398,25900.0
2006-01-09 15:40:00,71.48,71.52,71.45,71.49,42600.0,45.759,45.7846,45.7398,45.7654,42600.0
2006-01-09 15:45:00,71.52,71.52,71.48,71.52,5500.0,45.7846,45.7846,45.759,45.7846,5500.0
2006-01-09 15:50:00,71.51,71.52,71.47,71.5,26400.0,45.7782,45.7846,45.7526,45.7718,26400.0
2006-01-09 15:55:00,71.47,71.51,71.46,71.47,13300.0,45.7526,45.7782,45.7462,45.7526,13300.0
2006-01-09 16:00:00,71.47,71.47,71.47,71.47,0.0,45.7526,45.7526,45.7526,45.7526,0.0
2006-01-09 16:05:00,71.47,71.47,71.47,71.47,0.0,45.7526,45.7526,45.7526,45.7526,0.0
2006-01-09 16:10:00,71.47,71.47,71.47,71.47,0.0,45.7526,45.7526,45.7526,45.7526,0.0
2006-01-10 09:30:00,71.3,71.32,71.22,71.22,16600.0,45.6438,45.6566,45.5926,45.5926,16600.0
2006-01-10 09:35:00,71.21,71.28,71.2,71.28,500.0,45.5862,45.631,45.5798,45.631,500.0
2006-01-10 09:40:00,71.28,71.31,71.21,71.31,13400.0,45.631,45.6502,45.5862,45.6502,13400.0
2006-01-10 09:45:00,71.23,71.29,71.23,71.29,3900.0,45.599,45.6374,45.599,45.6374,3900.0
2006-01-10 09:50:00,71.23,71.23,71.17,71.17,2300.0,45.599,45.599,45.5605,45.5605,2300.0
2006-01-10 09:55:00,71.15,71.2,71.15,71.2,7700.0,45.5477,45.5798,45.5477,45.5798,7700.0
2006-01-10 10:00:00,71.21,71.27,71.21,71.27,1000.0,45.5862,45.6246,45.5862,45.6246,1000.0
2006-01-10 10:05:00,71.27,71.3,71.22,71.3,2400.0,45.6246,45.6438,45.5926,45.6438,2400.0
2006-01-10 10:10:00,71.23,71.3,71.23,71.28,4700.0,45.599,45.6438,45.599,45.631,4700.0
2006-01-10 10:15:00,71.28,71.33,71.27,71.28,5100.0,45.631,45.663,45.6246,45.631,5100.0
2006-01-10 10:20:00,71.26,71.32,71.25,71.32,5700.0,45.6182,45.6566,45.6118,45.6566,5700.0
2006-01-10 10:25:00,71.32,71.34,71.3,71.3,7600.0,45.6566,45.6694,45.6438,45.6438,7600.0
2006-01-10 10:30:00,71.3,71.31,71.29,71.31,1500.0,45.6438,45.6502,45.6374,45.6502,1500.0
2006-01-10 10:35:00,71.35,71.39,71.33,71.39,1400.0,45.6758,45.7014,45.663,45.7014,1400.0
2006-01-10 10:40:00,71.4,71.4,71.3,71.3,8800.0,45.7078,45.7078,45.6438,45.6438,8800.0
2006-01-10 10:45:00,71.27,71.33,71.27,71.31,5200.0,45.6246,45.663,45.6246,45.6502,5200.0
2006-01-10 10:50:00,71.32,71.32,71.26,71.28,1400.0,45.6566,45.6566,45.6182,45.631,1400.0
2006-01-10 10:55:00,71.27,71.29,71.26,71.29,2900.0,45.6246,45.6374,45.6182,45.6374,2900.0
2006-01-10 11:00:00,71.3,71.3,71.23,71.23,1500.0,45.6438,45.6438,45.599,45.599,1500.0
2006-01-10 11:05:00,71.28,71.28,71.2,71.2,24400.0,45.631,45.631,45.5798,45.5798,24400.0
2006-01-10 11:10:00,71.2,71.25,71.2,71.21,16200.0,45.5798,45.6118,45.5798,45.5862,16200.0
2006-01-10 11:15:00,71.26,71.26,71.24,71.24,3100.0,45.6182,45.6182,45.6054,45.6054,3100.0
2006-01-10 11:20:00,71.24,71.29,71.23,71.29,20800.0,45.6054,45.6374,45.599,45.6374,20800.0
2006-01-10 11:25:00,71.28,71.28,71.26,71.28,2500.0,45.631,45.631,45.6182,45.631,2500.0
2006-01-10 11:30:00,71.28,71.3,71.26,71.3,3900.0,45.631,45.6438,45.6182,45.6438,3900.0
2006-01-10 11:35:00,71.3,71.35,71.3,71.35,11100.0,45.6438,45.6758,45.6438,45.6758,11100.0
2006-01-10 11:40:00,71.37,71.42,71.36,71.41,4900.0,45.6886,45.7206,45.6822,45.7142,4900.0
2006-01-10 11:45:00,71.4,71.4,71.37,71.4,10400.0,45.7078,45.7078,45.6886,45.7078,10400.0
2006-01-10 11:50:00,71.39,71.41,71.37,71.37,15300.0,45.7014,45.7142,45.6886,45.6886,15300.0
2006-01-10 11:55:00,71.37,71.38,71.36,71.38,16400.0,45.6886,45.695,45.6822,45.695,16400.0
2006-01-10 12:00:00,71.39,71.42,71.39,71.42,12800.0,45.7014,45.7206,45.7014,45.7206,12800.0
2006-01-10 12:05:00,71.45,71.46,71.42,71.45,8600.0,45.7398,45.7462,45.7206,45.7398,8600.0
2006-01-10 12:10:00,71.42,71.42,71.39,71.39,2100.0,45.7206,45.7206,45.7014,45.7014,2100.0
2006-01-10 12:15:00,71.41,71.47,71.41,71.47,8000.0,45.7142,45.7526,45.7142,45.7526,8000.0
2006-01-10 12:20:00,71.47,71.48,71.43,71.43,1300.0,45.7526,45.759,45.727,45.727,1300.0
2006-01-10 12:25:00,71.45,71.45,71.4,71.4,700.0,45.7398,45.7398,45.7078,45.7078,700.0
2006-01-10 12:30:00,71.46,71.46,71.43,71.44,1600.0,45.7462,45.7462,45.727,45.7334,1600.0
2006-01-10 12:35:00,71.44,71.47,71.41,71.47,1800.0,45.7334,45.7526,45.7142,45.7526,1800.0
2006-01-10 12:40:00,71.46,71.46,71.42,71.42,700.0,45.7462,45.7462,45.7206,45.7206,700.0
2006-01-10 12:45:00,71.42,71.42,71.41,71.41,3000.0,45.7206,45.7206,45.7142,45.7142,3000.0
2006-01-10 12:50:00,71.4,71.41,71.36,71.36,57700.0,45.7078,45.7142,45.6822,45.6822,57700.0
2006-01-10 12:55:00,71.41,71.43,71.39,71.41,5800.0,45.7142,45.727,45.7014,45.7142,5800.0
2006-01-10 13:00:00,71.42,71.42,71.42,71.42,10400.0,45.7206,45.7206,45.7206,45.7206,10400.0
2006-01-10 13:05:00,71.41,71.45,71.41,71.45,26500.0,45.7142,45.7398,45.7142,45.7398,26500.0
2006-01-10 13:10:00,71.46,71.47,71.43,71.47,37000.0,45.7462,45.7526,45.727,45.7526,37000.0
2006-01-10 13:15:00,71.48,71.5,71.46,71.49,102600.0,45.759,45.7718,45.7462,45.7654,102600.0
2006-01-10 13:20:00,71.45,71.53,71.45,71.53,42500.0,45.7398,45.791,45.7398,45.791,42500.0
2006-01-10 13:25:00,71.52,71.6,71.52,71.53,32100.0,45.7846,45.8358,45.7846,45.791,32100.0
2006-01-10 13:30:00,71.56,71.57,71.5,71.5,73700.0,45.8102,45.8166,45.7718,45.7718,73700.0
2006-01-10 13:35:00,71.5,71.5,71.47,71.47,86600.0,45.7718,45.7718,45.7526,45.7526,86600.0
2006-01-10 13:40:00,71.47,71.52,71.47,71.49,8000.0,45.7526,45.7846,45.7526,45.7654,8000.0
2006-01-10 13:45:00,71.51,71.51,71.47,71.47,10300.0,45.7782,45.7782,45.7526,45.7526,10300.0
2006-01-10 13:50:00,71.47,71.52,71.47,71.52,14400.0,45.7526,45.7846,45.7526,45.7846,14400.0
2006-01-10 13:55:00,71.5,71.5,71.45,71.45,5000.0,45.7718,45.7718,45.7398,45.7398,5000.0
2006-01-10 14:00:00,71.47,71.47,71.44,71.45,7900.0,45.7526,45.7526,45.7334,45.7398,7900.0
2006-01-10 14:05:00,71.44,71.46,71.43,71.43,34400.0,45.7334,45.7462,45.727,45.727,34400.0
2006-01-10 14:10:00,71.46,71.47,71.44,71.47,51600.0,45.7462,45.7526,45.7334,45.7526,51600.0
2006-01-10 14:15:00,71.42,71.46,71.42,71.46,6300.0,45.7206,45.7462,45.7206,45.7462,6300.0
2006-01-10 14:20:00,71.43,71.48,71.43,71.47,4200.0,45.727,45.759,45.727,45.7526,4200.0
2006-01-10 14:25:00,71.46,71.46,71.36,71.36,12800.0,45.7462,45.7462,45.6822,45.6822,12800.0
2006-01-10 14:30:00,71.38,71.39,71.34,71.36,41800.0,45.695,45.7014,45.6694,45.6822,41800.0
2006-01-10 14:35:00,71.35,71.39,71.34,71.34,82900.0,45.6758,45.7014,45.6694,45.6694,82900.0
2006-01-10 14:40:00,71.36,71.4,71.36,71.39,5900.0,45.6822,45.7078,45.6822,45.7014,5900.0
2006-01-10 14:45:00,71.36,71.41,71.36,71.41,16900.0,45.6822,45.7142,45.6822,45.7142,16900.0
2006-01-10 14:50:00,71.41,71.41,71.41,71.41,900.0,45.7142,45.7142,45.7142,45.7142,900.0
2006-01-10 14:55:00,71.36,71.4,71.36,71.4,5100.0,45.6822,45.7078,45.6822,45.7078,5100.0
2006-01-10 15:00:00,71.37,71.4,71.36,71.37,42900.0,45.6886,45.7078,45.6822,45.6886,42900.0
2006-01-10 15:05:00,71.37,71.41,71.36,71.41,27900.0,45.6886,45.7142,45.6822,45.7142,27900.0
2006-01-10 15:10:00,71.41,71.41,71.34,71.4,11000.0,45.7142,45.7142,45.6694,45.7078,11000.0
2006-01-10 15:15:00,71.4,71.43,71.4,71.41,1200.0,45.7078,45.727,45.7078,45.7142,1200.0
2006-01-10 15:20:00,71.41,71.48,71.4,71.48,32100.0,45.7142,45.759,45.7078,45.759,32100.0
2006-01-10 15:25:00,71.43,71.46,71.42,71.43,2500.0,45.727,45.7462,45.7206,45.727,2500.0
2006-01-10 15:30:00,71.48,71.48,71.43,71.43,1900.0,45.759,45.759,45.727,45.727,1900.0
2006-01-10 15:35:00,71.46,71.48,71.43,71.48,6400.0,45.7462,45.759,45.727,45.759,6400.0
2006-01-10 15:40:00,71.49,71.49,71.44,71.44,20000.0,45.7654,45.7654,45.7334,45.7334,20000.0
2006-01-10 15:45:00,71.49,71.53,71.48,71.53,18300.0,45.7654,45.791,45.759,45.791,18300.0
2006-01-10 15:50:00,71.49,71.5,71.47,71.47,14000.0,45.7654,45.7718,45.7526,45.7526,14000.0
2006-01-10 15:55:00,71.47,71.54,71.47,71.5,33100.0,45.7526,45.7974,45.7526,45.7718,33100.0
2006-01-10 16:00:00,71.57,71.57,71.57,71.57,9800.0,45.8166,45.8166,45.8166,45.8166,9800.0
2006-01-10 16:05:00,71.57,71.57,71.57,71.57,0.0,45.8166,45.8166,45.8166,45.8166,0.0
2006-01-10 16:10:00,71.6,71.6,71.6,71.6,400.0,45.8358,45.8358,45.8358,45.8358,400.0
2006-01-11 09:30:00,71.68,71.69,71.68,71.69,13700.0,45.887,45.8934,45.887,45.8934,13700.0
2006-01-11 09:35:00,71.63,71.64,71.54,71.61,4800.0,45.855,45.8614,45.7974,45.8422,4800.0
2006-01-11 09:40:00,71.57,71.57,71.57,71.57,2800.0,45.8166,45.8166,45.8166,45.8166,2800.0
2006-01-11 09:45:00,71.54,71.54,71.54,71.54,100.0,45.7974,45.7974,45.7974,45.7974,100.0
2006-01-11 09:50:00,71.54,71.56,71.54,71.56,300.0,45.7974,45.8102,45.7974,45.8102,300.0
2006-01-11 09:55:00,71.54,71.54,71.54,71.54,5000.0,45.7974,45.7974,45.7974,45.7974,5000.0
2006-01-11 10:00:00,71.48,71.48,71.48,71.48,9600.0,45.759,45.759,45.759,45.759,9600.0
2006-01-11 10:05:00,71.54,71.54,71.54,71.54,200.0,45.7974,45.7974,45.7974,45.7974,200.0
2006-01-11 10:10:00,71.52,71.57,71.52,71.57,400.0,45.7846,45.8166,45.7846,45.8166,400.0
2006-01-11 10:15:00,71.61,71.63,71.61,71.61,700.0,45.8422,45.855,45.8422,45.8422,700.0
2006-01-11 10:20:00,71.57,71.65,71.57,71.65,2300.0,45.8166,45.8678,45.8166,45.8678,2300.0
2006-01-11 10:25:00,71.59,71.66,71.57,71.6,3300.0,45.8294,45.8742,45.8166,45.8358,3300.0
2006-01-11 10:30:00,71.63,71.63,71.51,71.51,2400.0,45.855,45.855,45.7782,45.7782,2400.0
2006-01-11 10:35:00,71.56,71.61,71.54,71.61,4200.0,45.8102,45.8422,45.7974,45.8422,4200.0
2006-01-11 10:40:00,71.57,71.59,71.55,71.59,1600.0,45.8166,45.8294,45.8038,45.8294,1600.0
2006-01-11 10:45:00,71.56,71.57,71.54,71.54,18900.0,45.8102,45.8166,45.7974,45.7974,18900.0
2006-01-11 10:50:00,71.54,71.54,71.48,71.48,9100.0,45.7974,45.7974,45.759,45.759,9100.0
2006-01-11 10:55:00,71.48,71.5,71.47,71.49,2800.0,45.759,45.7718,45.7526,45.7654,2800.0
2006-01-11 11:00:00,71.51,71.51,71.47,71.48,5400.0,45.7782,45.7782,45.7526,45.759,5400.0
2006-01-11 11:05:00,71.48,71.57,71.48,71.53,1800.0,45.759,45.8166,45.759,45.791,1800.0
2006-01-11 11:10:00,71.53,71.55,71.51,71.55,38500.0,45.791,45.8038,45.7782,45.8038,38500.0
2006-01-11 11:15:00,71.55,71.61,71.55,71.61,3700.0,45.8038,45.8422,45.8038,45.8422,3700.0
2006-01-11 11:20:00,71.58,71.62,71.55,71.62,4700.0,45.823,45.8486,45.8038,45.8486,4700.0
2006-01-11 11:25:00,71.59,71.62,71.57,71.62,7400.0,45.8294,45.8486,45.8166,45.8486,7400.0
2006-01-11 11:30:00,71.58,71.64,71.57,71.64,38800.0,45.823,45.8614,45.8166,45.8614,38800.0
2006-01-11 11:35:00,71.6,71.7,71.6,71.7,1800.0,45.8358,45.8998,45.8358,45.8998,1800.0
2006-01-11 11:40:00,71.69,71.7,71.64,71.65,6800.0,45.8934,45.8998,45.8614,45.8678,6800.0
2006-01-11 11:45:00,71.67,71.67,71.62,71.64,1300.0,45.8806,45.8806,45.8486,45.8614,1300.0
2006-01-11 11:50:00,71.62,71.62,71.57,71.57,6500.0,45.8486,45.8486,45.8166,45.8166,6500.0
2006-01-11 11:55:00,71.58,71.58,71.54,71.55,18900.0,45.823,45.823,45.7974,45.8038,18900.0
2006-01-11 12:00:00,71.55,71.55,71.55,71.55,900.0,45.8038,45.8038,45.8038,45.8038,900.0
2006-01-11 12:05:00,71.6,71.6,71.59,71.59,1200.0,45.8358,45.8358,45.8294,45.8294,1200.0
2006-01-11 12:10:00,71.61,71.61,71.59,71.61,600.0,45.8422,45.8422,45.8294,45.8422,600.0
2006-01-11 12:15:00,71.62,71.64,71.61,71.62,6000.0,45.8486,45.8614,45.8422,45.8486,6000.0
2006-01-11 12:20:00,71.63,71.67,71.63,71.65,8700.0,45.855,45.8806,45.855,45.8678,8700.0
2006-01-11 12:25:00,71.65,71.69,71.64,71.69,800.0,45.8678,45.8934,45.8614,45.8934,800.0
2006-01-11 12:30:00,71.63,71.66,71.63,71.63,4200.0,45.855,45.8742,45.855,45.855,4200.0
2006-01-11 12:35:00,71.66,71.66,71.66,71.66,1500.0,45.8742,45.8742,45.8742,45.8742,1500.0
2006-01-11 12:40:00,71.68,71.69,71.68,71.69,4500.0,45.887,45.8934,45.887,45.8934,4500.0
2006-01-11 12:45:00,71.71,71.73,71.7,71.7,1400.0,45.9062,45.919,45.8998,45.8998,1400.0
2006-01-11 12:50:00,71.71,71.75,71.71,71.75,600.0,45.9062,45.9318,45.9062,45.9318,600.0
2006-01-11 12:55:00,71.75,71.75,71.7,71.71,1500.0,45.9318,45.9318,45.8998,45.9062,1500.0
2006-01-11 13:00:00,71.7,71.7,71.64,71.64,11200.0,45.8998,45.8998,45.8614,45.8614,11200.0
2006-01-11 13:05:00,71.66,71.68,71.6,71.6,3600.0,45.8742,45.887,45.8358,45.8358,3600.0
2006-01-11 13:10:00,71.62,71.63,71.58,71.58,31500.0,45.8486,45.855,45.823,45.823,31500.0
2006-01-11 13:15:00,71.55,71.6,71.55,71.59,10500.0,45.8038,45.8358,45.8038,45.8294,10500.0
2006-01-11 13:20:00,71.59,71.63,71.59,71.62,1600.0,45.8294,45.855,45.8294,45.8486,1600.0
2006-01-11 13:25:00,71.62,71.62,71.58,71.58,26300.0,45.8486,45.8486,45.823,45.823,26300.0
2006-01-11 13:30:00,71.57,71.6,71.55,71.6,20600.0,45.8166,45.8358,45.8038,45.8358,20600.0
2006-01-11 13:35:00,71.62,71.62,71.62,71.62,500.0,45.8486,45.8486,45.8486,45.8486,500.0
2006-01-11 13:40:00,71.59,71.65,71.59,71.64,34900.0,45.8294,45.8678,45.8294,45.8614,34900.0
2006-01-11 13:45:00,71.62,71.65,71.61,71.65,5800.0,45.8486,45.8678,45.8422,45.8678,5800.0
2006-01-11 13:50:00,71.64,71.64,71.59,71.59,3700.0,45.8614,45.8614,45.8294,45.8294,3700.0
2006-01-11 13:55:00,71.61,71.64,71.61,71.64,800.0,45.8422,45.8614,45.8422,45.8614,800.0
2006-01-11 14:00:00,71.67,71.67,71.63,71.64,800.0,45.8806,45.8806,45.855,45.8614,800.0
2006-01-11 14:05:00,71.62,71.62,71.62,71.62,300.0,45.8486,45.8486,45.8486,45.8486,300.0
2006-01-11 14:10:00,71.71,71.73,71.69,71.69,9500.0,45.9062,45.919,45.8934,45.8934,9500.0
2006-01-11 14:15:00,71.71,71.73,71.71,71.73,11900.0,45.9062,45.919,45.9062,45.919,11900.0
2006-01-11 14:20:00,71.7,71.74,71.7,71.73,1400.0,45.8998,45.9254,45.8998,45.919,1400.0
2006-01-11 14:25:00,71.76,71.78,71.72,71.72,13200.0,45.9382,45.951,45.9126,45.9126,13200.0
2006-01-11 14:30:00,71.72,71.73,71.7,71.73,12300.0,45.9126,45.919,45.8998,45.919,12300.0
2006-01-11 14:35:00,71.75,71.79,71.73,71.77,2500.0,45.9318,45.9574,45.919,45.9446,2500.0
2006-01-11 14:40:00,71.8,71.83,71.78,71.83,13700.0,45.9639,45.9831,45.951,45.9831,13700.0
2006-01-11 14:45:00,71.82,71.82,71.75,71.75,2100.0,45.9767,45.9767,45.9318,45.9318,2100.0
2006-01-11 14:50:00,71.75,71.8,71.74,71.79,11200.0,45.9318,45.9639,45.9254,45.9574,11200.0
2006-01-11 14:55:00,71.76,71.87,71.76,71.83,10100.0,45.9382,46.0087,45.9382,45.9831,10100.0
2006-01-11 15:00:00,71.84,71.84,71.78,71.8,3100.0,45.9895,45.9895,45.951,45.9639,3100.0
2006-01-11 15:05:00,71.82,71.82,71.77,71.8,3000.0,45.9767,45.9767,45.9446,45.9639,3000.0
2006-01-11 15:10:00,71.8,71.82,71.77,71.77,2900.0,45.9639,45.9767,45.9446,45.9446,2900.0
2006-01-11 15:15:00,71.81,71.84,71.81,71.84,2300.0,45.9703,45.9895,45.9703,45.9895,2300.0
2006-01-11 15:20:00,71.78,71.84,71.76,71.84,44300.0,45.951,45.9895,45.9382,45.9895,44300.0
2006-01-11 15:25:00,71.77,71.84,71.77,71.79,4500.0,45.9446,45.9895,45.9446,45.9574,4500.0
2006-01-11 15:30:00,71.84,71.84,71.79,71.84,6500.0,45.9895,45.9895,45.9574,45.9895,6500.0
2006-01-11 15:35:00,71.79,71.83,71.77,71.83,4500.0,45.9574,45.9831,45.9446,45.9831,4500.0
2006-01-11 15:40:00,71.76,71.86,71.76,71.82,15900.0,45.9382,46.0023,45.9382,45.9767,15900.0
2006-01-11 15:45:00,71.82,71.86,71.81,71.81,4400.0,45.9767,46.0023,45.9703,45.9703,4400.0
2006-01-11 15:50:00,71.8,71.82,71.75,71.75,12300.0,45.9639,45.9767,45.9318,45.9318,12300.0
2006-01-11 15:55:00,71.79,71.83,71.73,71.82,3200.0,45.9574,45.9831,45.919,45.9767,3200.0
2006-01-11 16:00:00,71.83,71.83,71.83,71.83,4800.0,45.9831,45.9831,45.9831,45.9831,4800.0
2006-01-11 16:05:00,71.74,71.74,71.74,71.74,100.0,45.9254,45.9254,45.9254,45.9254,100.0
2006-01-11 16:10:00,71.83,71.83,71.83,71.83,1200.0,45.9831,45.9831,45.9831,45.9831,1200.0
2006-01-12 09:30:00,71.74,71.74,71.74,71.74,100.0,45.9254,45.9254,45.9254,45.9254,100.0
2006-01-12 09:35:00,71.75,71.78,71.69,71.69,44500.0,45.9318,45.951,45.8934,45.8934,44500.0
2006-01-12 09:40:00,71.75,71.75,71.72,71.74,6300.0,45.9318,45.9318,45.9126,45.9254,6300.0
2006-01-12 09:45:00,71.74,71.74,71.69,71.69,1000.0,45.9254,45.9254,45.8934,45.8934,1000.0
2006-01-12 09:50:00,71.75,71.75,71.72,71.74,1600.0,45.9318,45.9318,45.9126,45.9254,1600.0
2006-01-12 09:55:00,71.72,71.72,71.65,71.71,25900.0,45.9126,45.9126,45.8678,45.9062,25900.0
2006-01-12 10:00:00,71.69,71.7,71.66,71.7,2800.0,45.8934,45.8998,45.8742,45.8998,2800.0
2006-01-12 10:05:00,71.7,71.74,71.7,71.71,1100.0,45.8998,45.9254,45.8998,45.9062,1100.0
2006-01-12 10:10:00,71.72,71.73,71.68,71.71,2100.0,45.9126,45.919,45.887,45.9062,2100.0
2006-01-12 10:15:00,71.7,71.71,71.66,71.66,1300.0,45.8998,45.9062,45.8742,45.8742,1300.0
2006-01-12 10:20:00,71.71,71.71,71.71,71.71,600.0,45.9062,45.9062,45.9062,45.9062,600.0
2006-01-12 10:25:00,71.75,71.75,71.73,71.73,1800.0,45.9318,45.9318,45.919,45.919,1800.0
2006-01-12 10:30:00,71.75,71.75,71.68,71.68,1100.0,45.9318,45.9318,45.887,45.887,1100.0
2006-01-12 10:35:00,71.68,71.74,71.68,71.74,4400.0,45.887,45.9254,45.887,45.9254,4400.0
2006-01-12 10:40:00,71.72,71.74,71.7,71.74,2300.0,45.9126,45.9254,45.8998,45.9254,2300.0
2006-01-12 10:45:00,71.75,71.75,71.74,71.74,2200.0,45.9318,45.9318,45.9254,45.9254,2200.0
2006-01-12 10:50:00,71.74,71.76,71.72,71.76,5800.0,45.9254,45.9382,45.9126,45.9382,5800.0
2006-01-12 10:55:00,71.77,71.77,71.76,71.76,600.0,45.9446,45.9446,45.9382,45.9382,600.0
2006-01-12 11:00:00,71.76,71.76,71.74,71.74,1000.0,45.9382,45.9382,45.9254,45.9254,1000.0
2006-01-12 11:05:00,71.74,71.74,71.68,71.73,2800.0,45.9254,45.9254,45.887,45.919,2800.0
2006-01-12 11:10:00,71.67,71.75,71.66,71.75,1800.0,45.8806,45.9318,45.8742,45.9318,1800.0
2006-01-12 11:15:00,71.69,71.72,71.66,71.66,2300.0,45.8934,45.9126,45.8742,45.8742,2300.0
2006-01-12 11:20:00,71.7,71.73,71.66,71.73,6700.0,45.8998,45.919,45.8742,45.919,6700.0
2006-01-12 11:25:00,71.73,71.74,71.7,71.71,4300.0,45.919,45.9254,45.8998,45.9062,4300.0
2006-01-12 11:30:00,71.71,71.73,71.69,71.7,3200.0,45.9062,45.919,45.8934,45.8998,3200.0
2006-01-12 11:35:00,71.71,71.74,71.71,71.72,1400.0,45.9062,45.9254,45.9062,45.9126,1400.0
2006-01-12 11:40:00,71.74,71.74,71.69,71.74,9900.0,45.9254,45.9254,45.8934,45.9254,9900.0
2006-01-12 11:45:00,71.73,71.76,71.73,71.76,600.0,45.919,45.9382,45.919,45.9382,600.0
2006-01-12 11:50:00,71.74,71.8,71.74,71.75,65500.0,45.9254,45.9639,45.9254,45.9318,65500.0
2006-01-12 11:55:00,71.79,71.79,71.74,71.78,16000.0,45.9574,45.9574,45.9254,45.951,16000.0
2006-01-12 12:00:00,71.75,71.79,71.74,71.76,800.0,45.9318,45.9574,45.9254,45.9382,800.0
2006-01-12 12:05:00,71.75,71.78,71.73,71.78,700.0,45.9318,45.951,45.919,45.951,700.0
2006-01-12 12:10:00,71.78,71.78,71.78,71.78,0.0,45.951,45.951,45.951,45.951,0.0
2006-01-12 12:15:00,71.75,71.75,71.72,71.75,1300.0,45.9318,45.9318,45.9126,45.9318,1300.0
2006-01-12 12:20:00,71.77,71.77,71.75,71.75,400.0,45.9446,45.9446,45.9318,45.9318,400.0
2006-01-12 12:25:00,71.71,71.73,71.69,71.73,600.0,45.9062,45.919,45.8934,45.919,600.0
2006-01-12 12:30:00,71.69,71.76,71.69,71.76,400.0,45.8934,45.9382,45.8934,45.9382,400.0
2006-01-12 12:35:00,71.76,71.8,71.76,71.78,138600.0,45.9382,45.9639,45.9382,45.951,138600.0
2006-01-12 12:40:00,71.75,71.79,71.71,71.79,7900.0,45.9318,45.9574,45.9062,45.9574,7900.0
2006-01-12 12:45:00,71.75,71.78,71.75,71.77,2800.0,45.9318,45.951,45.9318,45.9446,2800.0
2006-01-12 12:50:00,71.77,71.77,71.73,71.77,17900.0,45.9446,45.9446,45.919,45.9446,17900.0
2006-01-12 12:55:00,71.77,71.78,71.71,71.71,19500.0,45.9446,45.951,45.9062,45.9062,19500.0
2006-01-12 13:00:00,71.74,71.74,71.71,71.74,3200.0,45.9254,45.9254,45.9062,45.9254,3200.0
2006-01-12 13:05:00,71.75,71.75,71.69,71.73,9200.0,45.9318,45.9318,45.8934,45.919,9200.0
2006-01-12 13:10:00,71.7,71.75,71.69,71.75,1400.0,45.8998,45.9318,45.8934,45.9318,1400.0
2006-01-12 13:15:00,71.75,71.75,71.73,71.73,600.0,45.9318,45.9318,45.919,45.919,600.0
2006-01-12 13:20:00,71.73,71.75,71.73,71.74,1300.0,45.919,45.9318,45.919,45.9254,1300.0
2006-01-12 13:25:00,71.72,71.77,71.69,71.69,11800.0,45.9126,45.9446,45.8934,45.8934,11800.0
2006-01-12 13:30:00,71.7,71.7,71.7,71.7,500.0,45.8998,45.8998,45.8998,45.8998,500.0
2006-01-12 13:35:00,71.69,71.7,71.68,71.68,24800.0,45.8934,45.8998,45.887,45.887,24800.0
2006-01-12 13:40:00,71.73,71.73,71.69,71.71,1900.0,45.919,45.919,45.8934,45.9062,1900.0
2006-01-12 13:45:00,71.7,71.72,71.67,71.69,4100.0,45.8998,45.9126,45.8806,45.8934,4100.0
2006-01-12 13:50:00,71.65,71.65,71.61,71.61,4300.0,45.8678,45.8678,45.8422,45.8422,4300.0
2006-01-12 13:55:00,71.61,71.61,71.53,71.54,43000.0,45.8422,45.8422,45.791,45.7974,43000.0
2006-01-12 14:00:00,71.55,71.55,71.51,71.51,3300.0,45.8038,45.8038,45.7782,45.7782,3300.0
2006-01-12 14:05:00,71.56,71.56,71.49,71.55,2600.0,45.8102,45.8102,45.7654,45.8038,2600.0
2006-01-12 14:10:00,71.5,71.51,71.49,71.49,1800.0,45.7718,45.7782,45.7654,45.7654,1800.0
2006-01-12 14:15:00,71.46,71.51,71.46,71.5,7700.0,45.7462,45.7782,45.7462,45.7718,7700.0
2006-01-12 14:20:00,71.49,71.49,71.47,71.47,7900.0,45.7654,45.7654,45.7526,45.7526,7900.0
2006-01-12 14:25:00,71.51,71.51,71.44,71.44,17300.0,45.7782,45.7782,45.7334,45.7334,17300.0
2006-01-12 14:30:00,71.45,71.46,71.38,71.42,25400.0,45.7398,45.7462,45.695,45.7206,25400.0
2006-01-12 14:35:00,71.42,71.47,71.42,71.44,15000.0,45.7206,45.7526,45.7206,45.7334,15000.0
2006-01-12 14:40:00,71.45,71.49,71.44,71.44,1800.0,45.7398,45.7654,45.7334,45.7334,1800.0
2006-01-12 14:45:00,71.45,71.46,71.38,71.39,7900.0,45.7398,45.7462,45.695,45.7014,7900.0
2006-01-12 14:50:00,71.39,71.42,71.38,71.42,8200.0,45.7014,45.7206,45.695,45.7206,8200.0
2006-01-12 14:55:00,71.42,71.44,71.4,71.44,7500.0,45.7206,45.7334,45.7078,45.7334,7500.0
2006-01-12 15:00:00,71.4,71.46,71.39,71.41,33900.0,45.7078,45.7462,45.7014,45.7142,33900.0
2006-01-12 15:05:00,71.41,71.46,71.41,71.42,42300.0,45.7142,45.7462,45.7142,45.7206,42300.0
2006-01-12 15:10:00,71.42,71.45,71.42,71.42,19200.0,45.7206,45.7398,45.7206,45.7206,19200.0
2006-01-12 15:15:00,71.41,71.43,71.41,71.43,14900.0,45.7142,45.727,45.7142,45.727,14900.0
2006-01-12 15:20:00,71.41,71.45,71.37,71.39,116500.0,45.7142,45.7398,45.6886,45.7014,116500.0
2006-01-12 15:25:00,71.37,71.38,71.35,71.37,20800.0,45.6886,45.695,45.6758,45.6886,20800.0
2006-01-12 15:30:00,71.4,71.4,71.36,71.4,17700.0,45.7078,45.7078,45.6822,45.7078,17700.0
2006-01-12 15:35:00,71.4,71.46,71.4,71.45,8800.0,45.7078,45.7462,45.7078,45.7398,8800.0
2006-01-12 15:40:00,71.43,71.45,71.34,71.36,4500.0,45.727,45.7398,45.6694,45.6822,4500.0
2006-01-12 15:45:00,71.35,71.41,71.31,71.41,6300.0,45.6758,45.7142,45.6502,45.7142,6300.0
2006-01-12 15:50:00,71.37,71.39,71.31,71.31,4000.0,45.6886,45.7014,45.6502,45.6502,4000.0
2006-01-12 15:55:00,71.39,71.39,71.31,71.32,2700.0,45.7014,45.7014,45.6502,45.6566,2700.0
2006-01-12 16:00:00,71.37,71.37,71.37,71.37,100.0,45.6886,45.6886,45.6886,45.6886,100.0
2006-01-12 16:05:00,71.37,71.37,71.37,71.37,0.0,45.6886,45.6886,45.6886,45.6886,0.0
2006-01-12 16:10:00,71.37,71.37,71.37,71.37,0.0,45.6886,45.6886,45.6886,45.6886,0.0
2006-01-13 09:30:00,71.44,71.44,71.44,71.44,1600.0,45.7334,45.7334,45.7334,45.7334,1600.0
2006-01-13 09:35:00,71.56,71.57,71.56,71.56,16800.0,45.8102,45.8166,45.8102,45.8102,16800.0
2006-01-13 09:40:00,71.52,71.55,71.49,71.55,12600.0,45.7846,45.8038,45.7654,45.8038,12600.0
2006-01-13 09:45:00,71.54,71.54,71.49,71.52,1400.0,45.7974,45.7974,45.7654,45.7846,1400.0
2006-01-13 09:50:00,71.48,71.53,71.47,71.47,1200.0,45.759,45.791,45.7526,45.7526,1200.0
2006-01-13 09:55:00,71.48,71.54,71.48,71.54,1600.0,45.759,45.7974,45.759,45.7974,1600.0
2006-01-13 10:00:00,71.54,71.54,71.5,71.5,25100.0,45.7974,45.7974,45.7718,45.7718,25100.0
2006-01-13 10:05:00,71.41,71.5,71.41,71.5,43500.0,45.7142,45.7718,45.7142,45.7718,43500.0
2006-01-13 10:10:00,71.5,71.5,71.5,71.5,42400.0,45.7718,45.7718,45.7718,45.7718,42400.0
2006-01-13 10:15:00,71.39,71.47,71.39,71.46,2000.0,45.7014,45.7526,45.7014,45.7462,2000.0
2006-01-13 10:20:00,71.41,71.41,71.41,71.41,12000.0,45.7142,45.7142,45.7142,45.7142,12000.0
2006-01-13 10:25:00,71.43,71.49,71.4,71.47,4200.0,45.727,45.7654,45.7078,45.7526,4200.0
2006-01-13 10:30:00,71.5,71.5,71.43,71.48,3100.0,45.7718,45.7718,45.727,45.759,3100.0
2006-01-13 10:35:00,71.41,71.49,71.41,71.49,3600.0,45.7142,45.7654,45.7142,45.7654,3600.0
2006-01-13 10:40:00,71.46,71.49,71.44,71.44,12300.0,45.7462,45.7654,45.7334,45.7334,12300.0
2006-01-13 10:45:00,71.42,71.42,71.42,71.42,100.0,45.7206,45.7206,45.7206,45.7206,100.0
2006-01-13 10:50:00,71.45,71.45,71.44,71.44,900.0,45.7398,45.7398,45.7334,45.7334,900.0
2006-01-13 10:55:00,71.52,71.52,71.51,71.51,600.0,45.7846,45.7846,45.7782,45.7782,600.0
2006-01-13 11:00:00,71.52,71.52,71.51,71.51,2000.0,45.7846,45.7846,45.7782,45.7782,2000.0
2006-01-13 11:05:00,71.5,71.5,71.49,71.5,2900.0,45.7718,45.7718,45.7654,45.7718,2900.0
2006-01-13 11:10:00,71.51,71.55,71.51,71.55,4300.0,45.7782,45.8038,45.7782,45.8038,4300.0
2006-01-13 11:15:00,71.56,71.6,71.56,71.59,7100.0,45.8102,45.8358,45.8102,45.8294,7100.0
2006-01-13 11:20:00,71.54,71.57,71.54,71.57,6200.0,45.7974,45.8166,45.7974,45.8166,6200.0
2006-01-13 11:25:00,71.55,71.55,71.53,71.54,29200.0,45.8038,45.8038,45.791,45.7974,29200.0
2006-01-13 11:30:00,71.56,71.6,71.56,71.57,7000.0,45.8102,45.8358,45.8102,45.8166,7000.0
2006-01-13 11:35:00,71.61,71.62,71.56,71.58,3200.0,45.8422,45.8486,45.8102,45.823,3200.0
2006-01-13 11:40:00,71.59,71.61,71.55,71.58,3100.0,45.8294,45.8422,45.8038,45.823,3100.0
2006-01-13 11:45:00,71.54,71.56,71.54,71.56,9700.0,45.7974,45.8102,45.7974,45.8102,9700.0
2006-01-13 11:50:00,71.57,71.57,71.54,71.54,7600.0,45.8166,45.8166,45.7974,45.7974,7600.0
2006-01-13 11:55:00,71.52,71.53,71.48,71.48,10900.0,45.7846,45.791,45.759,45.759,10900.0
2006-01-13 12:00:00,71.53,71.55,71.5,71.53,6400.0,45.791,45.8038,45.7718,45.791,6400.0
2006-01-13 12:05:00,71.52,71.52,71.49,71.49,13000.0,45.7846,45.7846,45.7654,45.7654,13000.0
2006-01-13 12:10:00,71.48,71.55,71.48,71.51,3800.0,45.759,45.8038,45.759,45.7782,3800.0
2006-01-13 12:15:00,71.55,71.55,71.51,71.54,1700.0,45.8038,45.8038,45.7782,45.7974,1700.0
2006-01-13 12:20:00,71.54,71.55,71.51,71.51,7900.0,45.7974,45.8038,45.7782,45.7782,7900.0
2006-01-13 12:25:00,71.53,71.55,71.53,71.55,1500.0,45.791,45.8038,45.791,45.8038,1500.0
2006-01-13 12:30:00,71.51,71.55,71.5,71.53,30800.0,45.7782,45.8038,45.7718,45.791,30800.0
2006-01-13 12:35:00,71.49,71.51,71.49,71.5,1600.0,45.7654,45.7782,45.7654,45.7718,1600.0
2006-01-13 12:40:00,71.48,71.49,71.38,71.38,62700.0,45.759,45.7654,45.695,45.695,62700.0
2006-01-13 12:45:00,71.3,71.39,71.3,71.39,17400.0,45.6438,45.7014,45.6438,45.7014,17400.0
2006-01-13 12:50:00,71.37,71.37,71.36,71.36,8100.0,45.6886,45.6886,45.6822,45.6822,8100.0
2006-01-13 12:55:00,71.38,71.39,71.35,71.37,1600.0,45.695,45.7014,45.6758,45.6886,1600.0
2006-01-13 13:00:00,71.37,71.39,71.35,71.35,7500.0,45.6886,45.7014,45.6758,45.6758,7500.0
2006-01-13 13:05:00,71.39,71.43,71.37,71.39,9600.0,45.7014,45.727,45.6886,45.7014,9600.0
2006-01-13 13:10:00,71.4,71.43,71.4,71.4,4000.0,45.7078,45.727,45.7078,45.7078,4000.0
2006-01-13 13:15:00,71.39,71.39,71.35,71.39,9300.0,45.7014,45.7014,45.6758,45.7014,9300.0
2006-01-13 13:20:00,71.41,71.42,71.38,71.38,2800.0,45.7142,45.7206,45.695,45.695,2800.0
2006-01-13 13:25:00,71.42,71.5,71.42,71.49,15400.0,45.7206,45.7718,45.7206,45.7654,15400.0
2006-01-13 13:30:00,71.49,71.49,71.38,71.43,4200.0,45.7654,45.7654,45.695,45.727,4200.0
2006-01-13 13:35:00,71.39,71.42,71.34,71.37,4300.0,45.7014,45.7206,45.6694,45.6886,4300.0
2006-01-13 13:40:00,71.42,71.42,71.36,71.4,8900.0,45.7206,45.7206,45.6822,45.7078,8900.0
2006-01-13 13:45:00,71.37,71.37,71.37,71.37,500.0,45.6886,45.6886,45.6886,45.6886,500.0
2006-01-13 13:50:00,71.39,71.4,71.37,71.37,4700.0,45.7014,45.7078,45.6886,45.6886,4700.0
2006-01-13 13:55:00,71.37,71.45,71.37,71.43,10000.0,45.6886,45.7398,45.6886,45.727,10000.0
2006-01-13 14:00:00,71.46,71.47,71.41,71.43,7700.0,45.7462,45.7526,45.7142,45.727,7700.0
2006-01-13 14:05:00,71.42,71.43,71.41,71.42,1800.0,45.7206,45.727,45.7142,45.7206,1800.0
2006-01-13 14:10:00,71.42,71.42,71.34,71.35,11100.0,45.7206,45.7206,45.6694,45.6758,11100.0
2006-01-13 14:15:00,71.35,71.4,71.35,71.4,3400.0,45.6758,45.7078,45.6758,45.7078,3400.0
2006-01-13 14:20:00,71.42,71.45,71.4,71.45,9500.0,45.7206,45.7398,45.7078,45.7398,9500.0
2006-01-13 14:25:00,71.43,71.44,71.38,71.38,2300.0,45.727,45.7334,45.695,45.695,2300.0
2006-01-13 14:30:00,71.39,71.41,71.39,71.39,3900.0,45.7014,45.7142,45.7014,45.7014,3900.0
2006-01-13 14:35:00,71.41,71.46,71.41,71.46,3600.0,45.7142,45.7462,45.7142,45.7462,3600.0
2006-01-13 14:40:00,71.46,71.54,71.46,71.51,8200.0,45.7462,45.7974,45.7462,45.7782,8200.0
2006-01-13 14:45:00,71.53,71.53,71.49,71.5,8800.0,45.791,45.791,45.7654,45.7718,8800.0
2006-01-13 14:50:00,71.5,71.58,71.5,71.56,6500.0,45.7718,45.823,45.7718,45.8102,6500.0
2006-01-13 14:55:00,71.57,71.57,71.49,71.51,20500.0,45.8166,45.8166,45.7654,45.7782,20500.0
2006-01-13 15:00:00,71.53,71.54,71.49,71.52,5500.0,45.791,45.7974,45.7654,45.7846,5500.0
2006-01-13 15:05:00,71.5,71.54,71.49,71.54,34500.0,45.7718,45.7974,45.7654,45.7974,34500.0
2006-01-13 15:10:00,71.54,71.54,71.47,71.5,13200.0,45.7974,45.7974,45.7526,45.7718,13200.0
2006-01-13 15:15:00,71.49,71.5,71.46,71.48,25800.0,45.7654,45.7718,45.7462,45.759,25800.0
2006-01-13 15:20:00,71.48,71.53,71.48,71.53,20200.0,45.759,45.791,45.759,45.791,20200.0
2006-01-13 15:25:00,71.53,71.53,71.48,71.52,59700.0,45.791,45.791,45.759,45.7846,59700.0
2006-01-13 15:30:00,71.52,71.54,71.48,71.5,20700.0,45.7846,45.7974,45.759,45.7718,20700.0
2006-01-13 15:35:00,71.51,71.57,71.5,71.56,25900.0,45.7782,45.8166,45.7718,45.8102,25900.0
2006-01-13 15:40:00,71.56,71.57,71.54,71.56,10800.0,45.8102,45.8166,45.7974,45.8102,10800.0
2006-01-13 15:45:00,71.57,71.58,71.52,71.58,17300.0,45.8166,45.823,45.7846,45.823,17300.0
2006-01-13 15:50:00,71.58,71.61,71.55,71.61,5600.0,45.823,45.8422,45.8038,45.8422,5600.0
2006-01-13 15:55:00,71.62,71.62,71.54,71.62,8200.0,45.8486,45.8486,45.7974,45.8486,8200.0
2006-01-13 16:00:00,71.64,71.64,71.61,71.61,15600.0,45.8614,45.8614,45.8422,45.8422,15600.0
2006-01-13 16:05:00,71.61,71.61,71.61,71.61,0.0,45.8422,45.8422,45.8422,45.8422,0.0
2006-01-13 16:10:00,71.61,71.61,71.61,71.61,0.0,45.8422,45.8422,45.8422,45.8422,0.0
2006-01-17 09:30:00,71.26,71.38,71.26,71.38,29800.0,45.6182,45.695,45.6182,45.695,29800.0
2006-01-17 09:35:00,71.36,71.39,71.26,71.39,2400.0,45.6822,45.7014,45.6182,45.7014,2400.0
2006-01-17 09:40:00,71.39,71.39,71.28,71.28,600.0,45.7014,45.7014,45.631,45.631,600.0
2006-01-17 09:45:00,71.38,71.41,71.34,71.36,11200.0,45.695,45.7142,45.6694,45.6822,11200.0
2006-01-17 09:50:00,71.38,71.42,71.36,71.39,6400.0,45.695,45.7206,45.6822,45.7014,6400.0
2006-01-17 09:55:00,71.37,71.38,71.35,71.35,700.0,45.6886,45.695,45.6758,45.6758,700.0
2006-01-17 10:00:00,71.38,71.38,71.35,71.35,2900.0,45.695,45.695,45.6758,45.6758,2900.0
2006-01-17 10:05:00,71.38,71.41,71.33,71.33,4900.0,45.695,45.7142,45.663,45.663,4900.0
2006-01-17 10:10:00,71.4,71.4,71.36,71.39,1400.0,45.7078,45.7078,45.6822,45.7014,1400.0
2006-01-17 10:15:00,71.35,71.36,71.26,71.26,18900.0,45.6758,45.6822,45.6182,45.6182,18900.0
2006-01-17 10:20:00,71.32,71.32,71.25,71.29,3900.0,45.6566,45.6566,45.6118,45.6374,3900.0
2006-01-17 10:25:00,71.32,71.37,71.29,71.33,4300.0,45.6566,45.6886,45.6374,45.663,4300.0
2006-01-17 10:30:00,71.33,71.36,71.29,71.31,13100.0,45.663,45.6822,45.6374,45.6502,13100.0
2006-01-17 10:35:00,71.28,71.31,71.25,71.25,10400.0,45.631,45.6502,45.6118,45.6118,10400.0
2006-01-17 10:40:00,71.29,71.29,71.22,71.22,34800.0,45.6374,45.6374,45.5926,45.5926,34800.0
2006-01-17 10:45:00,71.21,71.25,71.21,71.22,1700.0,45.5862,45.6118,45.5862,45.5926,1700.0
2006-01-17 10:50:00,71.25,71.28,71.22,71.28,55300.0,45.6118,45.631,45.5926,45.631,55300.0
2006-01-17 10:55:00,71.26,71.27,71.23,71.27,1100.0,45.6182,45.6246,45.599,45.6246,1100.0
2006-01-17 11:00:00,71.29,71.3,71.22,71.22,12400.0,45.6374,45.6438,45.5926,45.5926,12400.0
2006-01-17 11:05:00,71.28,71.3,71.27,71.28,30200.0,45.631,45.6438,45.6246,45.631,30200.0
2006-01-17 11:10:00,71.29,71.35,71.29,71.32,51700.0,45.6374,45.6758,45.6374,45.6566,51700.0
2006-01-17 11:15:00,71.32,71.32,71.28,71.32,500.0,45.6566,45.6566,45.631,45.6566,500.0
2006-01-17 11:20:00,71.33,71.33,71.26,71.27,15500.0,45.663,45.663,45.6182,45.6246,15500.0
2006-01-17 11:25:00,71.26,71.29,71.26,71.29,600.0,45.6182,45.6374,45.6182,45.6374,600.0
2006-01-17 11:30:00,71.28,71.28,71.25,71.25,2400.0,45.631,45.631,45.6118,45.6118,2400.0
2006-01-17 11:35:00,71.25,71.28,71.24,71.24,2800.0,45.6118,45.631,45.6054,45.6054,2800.0
2006-01-17 11:40:00,71.24,71.3,71.24,71.3,11200.0,45.6054,45.6438,45.6054,45.6438,11200.0
2006-01-17 11:45:00,71.24,71.28,71.23,71.23,21700.0,45.6054,45.631,45.599,45.599,21700.0
2006-01-17 11:50:00,71.22,71.22,71.22,71.22,2200.0,45.5926,45.5926,45.5926,45.5926,2200.0
2006-01-17 11:55:00,71.23,71.29,71.23,71.29,18900.0,45.599,45.6374,45.599,45.6374,18900.0
2006-01-17 12:00:00,71.24,71.29,71.24,71.25,16100.0,45.6054,45.6374,45.6054,45.6118,16100.0
2006-01-17 12:05:00,71.25,71.25,71.22,71.23,3000.0,45.6118,45.6118,45.5926,45.599,3000.0
2006-01-17 12:10:00,71.28,71.28,71.23,71.23,5200.0,45.631,45.631,45.599,45.599,5200.0
2006-01-17 12:15:00,71.25,71.26,71.22,71.22,4300.0,45.6118,45.6182,45.5926,45.5926,4300.0
2006-01-17 12:20:00,71.22,71.22,71.13,71.17,9900.0,45.5926,45.5926,45.5349,45.5605,9900.0
2006-01-17 12:25:00,71.17,71.2,71.17,71.2,32100.0,45.5605,45.5798,45.5605,45.5798,32100.0
2006-01-17 12:30:00,71.13,71.21,71.13,71.21,9500.0,45.5349,45.5862,45.5349,45.5862,9500.0
2006-01-17 12:35:00,71.21,71.21,71.14,71.14,1500.0,45.5862,45.5862,45.5413,45.5413,1500.0
2006-01-17 12:40:00,71.16,71.2,71.16,71.16,3100.0,45.5541,45.5798,45.5541,45.5541,3100.0
2006-01-17 12:45:00,71.17,71.23,71.16,71.18,48700.0,45.5605,45.599,45.5541,45.5669,48700.0
2006-01-17 12:50:00,71.19,71.21,71.18,71.18,45600.0,45.5734,45.5862,45.5669,45.5669,45600.0
2006-01-17 12:55:00,71.17,71.22,71.17,71.22,12600.0,45.5605,45.5926,45.5605,45.5926,12600.0
2006-01-17 13:00:00,71.15,71.2,71.15,71.19,4100.0,45.5477,45.5798,45.5477,45.5734,4100.0
2006-01-17 13:05:00,71.16,71.2,71.15,71.16,3600.0,45.5541,45.5798,45.5477,45.5541,3600.0
2006-01-17 13:10:00,71.15,71.19,71.15,71.17,900.0,45.5477,45.5734,45.5477,45.5605,900.0
2006-01-17 13:15:00,71.13,71.17,71.13,71.14,22500.0,45.5349,45.5605,45.5349,45.5413,22500.0
2006-01-17 13:20:00,71.11,71.2,71.11,71.16,19700.0,45.5221,45.5798,45.5221,45.5541,19700.0
2006-01-17 13:25:00,71.17,71.21,71.16,71.19,5700.0,45.5605,45.5862,45.5541,45.5734,5700.0
2006-01-17 13:30:00,71.23,71.26,71.21,71.21,4400.0,45.599,45.6182,45.5862,45.5862,4400.0
2006-01-17 13:35:00,71.2,71.24,71.2,71.24,6700.0,45.5798,45.6054,45.5798,45.6054,6700.0
2006-01-17 13:40:00,71.24,71.26,71.24,71.26,500.0,45.6054,45.6182,45.6054,45.6182,500.0
2006-01-17 13:45:00,71.24,71.24,71.17,71.17,4400.0,45.6054,45.6054,45.5605,45.5605,4400.0
2006-01-17 13:50:00,71.19,71.26,71.18,71.26,118200.0,45.5734,45.6182,45.5669,45.6182,118200.0
2006-01-17 13:55:00,71.22,71.38,71.22,71.35,5500.0,45.5926,45.695,45.5926,45.6758,5500.0
2006-01-17 14:00:00,71.36,71.45,71.36,71.45,24600.0,45.6822,45.7398,45.6822,45.7398,24600.0
2006-01-17 14:05:00,71.44,71.44,71.37,71.39,27800.0,45.7334,45.7334,45.6886,45.7014,27800.0
2006-01-17 14:10:00,71.41,71.41,71.37,71.39,6700.0,45.7142,45.7142,45.6886,45.7014,6700.0
2006-01-17 14:15:00,71.37,71.37,71.33,71.35,5600.0,45.6886,45.6886,45.663,45.6758,5600.0
2006-01-17 14:20:00,71.4,71.4,71.29,71.31,20000.0,45.7078,45.7078,45.6374,45.6502,20000.0
2006-01-17 14:25:00,71.31,71.36,71.28,71.28,10500.0,45.6502,45.6822,45.631,45.631,10500.0
2006-01-17 14:30:00,71.29,71.33,71.29,71.29,2100.0,45.6374,45.663,45.6374,45.6374,2100.0
2006-01-17 14:35:00,71.3,71.32,71.26,71.3,3800.0,45.6438,45.6566,45.6182,45.6438,3800.0
2006-01-17 14:40:00,71.33,71.34,71.25,71.34,7600.0,45.663,45.6694,45.6118,45.6694,7600.0
2006-01-17 14:45:00,71.31,71.34,71.27,71.32,33400.0,45.6502,45.6694,45.6246,45.6566,33400.0
2006-01-17 14:50:00,71.29,71.38,71.29,71.33,27800.0,45.6374,45.695,45.6374,45.663,27800.0
2006-01-17 14:55:00,71.36,71.44,71.34,71.44,136700.0,45.6822,45.7334,45.6694,45.7334,136700.0
2006-01-17 15:00:00,71.41,71.45,71.38,71.38,24800.0,45.7142,45.7398,45.695,45.695,24800.0
2006-01-17 15:05:00,71.43,71.46,71.4,71.46,6200.0,45.727,45.7462,45.7078,45.7462,6200.0
2006-01-17 15:10:00,71.47,71.47,71.43,71.47,5400.0,45.7526,45.7526,45.727,45.7526,5400.0
2006-01-17 15:15:00,71.46,71.46,71.41,71.46,3100.0,45.7462,45.7462,45.7142,45.7462,3100.0
2006-01-17 15:20:00,71.42,71.46,71.41,71.46,14900.0,45.7206,45.7462,45.7142,45.7462,14900.0
2006-01-17 15:25:00,71.46,71.46,71.41,71.44,73500.0,45.7462,45.7462,45.7142,45.7334,73500.0
2006-01-17 15:30:00,71.44,71.44,71.41,71.43,12600.0,45.7334,45.7334,45.7142,45.727,12600.0
2006-01-17 15:35:00,71.42,71.42,71.36,71.36,53700.0,45.7206,45.7206,45.6822,45.6822,53700.0
2006-01-17 15:40:00,71.4,71.44,71.37,71.38,39100.0,45.7078,45.7334,45.6886,45.695,39100.0
2006-01-17 15:45:00,71.38,71.42,71.38,71.41,8400.0,45.695,45.7206,45.695,45.7142,8400.0
2006-01-17 15:50:00,71.4,71.48,71.39,71.42,44300.0,45.7078,45.759,45.7014,45.7206,44300.0
2006-01-17 15:55:00,71.46,71.47,71.39,71.43,4600.0,45.7462,45.7526,45.7014,45.727,4600.0
2006-01-17 16:00:00,71.43,71.43,71.43,71.43,0.0,45.727,45.727,45.727,45.727,0.0
2006-01-17 16:05:00,71.43,71.43,71.43,71.43,0.0,45.727,45.727,45.727,45.727,0.0
2006-01-17 16:10:00,71.43,71.43,71.43,71.43,0.0,45.727,45.727,45.727,45.727,0.0
2006-01-18 09:30:00,71.2,71.26,71.2,71.2,20200.0,45.5798,45.6182,45.5798,45.5798,20200.0
2006-01-18 09:35:00,71.24,71.24,71.18,71.18,2100.0,45.6054,45.6054,45.5669,45.5669,2100.0
2006-01-18 09:40:00,71.15,71.3,71.15,71.3,2600.0,45.5477,45.6438,45.5477,45.6438,2600.0
2006-01-18 09:45:00,71.3,71.3,71.26,71.27,4100.0,45.6438,45.6438,45.6182,45.6246,4100.0
2006-01-18 09:50:00,71.31,71.31,71.25,71.3,3300.0,45.6502,45.6502,45.6118,45.6438,3300.0
2006-01-18 09:55:00,71.25,71.25,71.25,71.25,2100.0,45.6118,45.6118,45.6118,45.6118,2100.0
2006-01-18 10:00:00,71.29,71.33,71.26,71.33,2000.0,45.6374,45.663,45.6182,45.663,2000.0
2006-01-18 10:05:00,71.36,71.38,71.32,71.37,4600.0,45.6822,45.695,45.6566,45.6886,4600.0
2006-01-18 10:10:00,71.35,71.35,71.32,71.35,1600.0,45.6758,45.6758,45.6566,45.6758,1600.0
2006-01-18 10:15:00,71.32,71.38,71.29,71.38,1500.0,45.6566,45.695,45.6374,45.695,1500.0
2006-01-18 10:20:00,71.37,71.47,71.35,71.47,7600.0,45.6886,45.7526,45.6758,45.7526,7600.0
2006-01-18 10:25:00,71.43,71.47,71.4,71.47,7000.0,45.727,45.7526,45.7078,45.7526,7000.0
2006-01-18 10:30:00,71.4,71.4,71.38,71.39,2900.0,45.7078,45.7078,45.695,45.7014,2900.0
2006-01-18 10:35:00,71.38,71.39,71.34,71.39,4000.0,45.695,45.7014,45.6694,45.7014,4000.0
2006-01-18 10:40:00,71.34,71.38,71.34,71.37,10400.0,45.6694,45.695,45.6694,45.6886,10400.0
2006-01-18 10:45:00,71.38,71.38,71.31,71.31,1800.0,45.695,45.695,45.6502,45.6502,1800.0
2006-01-18 10:50:00,71.33,71.37,71.33,71.37,5000.0,45.663,45.6886,45.663,45.6886,5000.0
2006-01-18 10:55:00,71.37,71.37,71.32,71.35,800.0,45.6886,45.6886,45.6566,45.6758,800.0
2006-01-18 11:00:00,71.27,71.29,71.23,71.24,4900.0,45.6246,45.6374,45.599,45.6054,4900.0
2006-01-18 11:05:00,71.24,71.24,71.22,71.22,1700.0,45.6054,45.6054,45.5926,45.5926,1700.0
2006-01-18 11:10:00,71.25,71.27,71.2,71.27,4500.0,45.6118,45.6246,45.5798,45.6246,4500.0
2006-01-18 11:15:00,71.19,71.23,71.19,71.21,5800.0,45.5734,45.599,45.5734,45.5862,5800.0
2006-01-18 11:20:00,71.23,71.29,71.22,71.22,24200.0,45.599,45.6374,45.5926,45.5926,24200.0
2006-01-18 11:25:00,71.23,71.25,71.18,71.18,19300.0,45.599,45.6118,45.5669,45.5669,19300.0
2006-01-18 11:30:00,71.24,71.24,71.11,71.11,7300.0,45.6054,45.6054,45.5221,45.5221,7300.0
2006-01-18 11:35:00,71.09,71.11,71.05,71.1,4700.0,45.5093,45.5221,45.4837,45.5157,4700.0
2006-01-18 11:40:00,71.11,71.12,71.05,71.11,2900.0,45.5221,45.5285,45.4837,45.5221,2900.0
2006-01-18 11:45:00,71.13,71.13,71.08,71.1,2200.0,45.5349,45.5349,45.5029,45.5157,2200.0
2006-01-18 11:50:00,71.09,71.13,71.0,71.07,6800.0,45.5093,45.5349,45.4517,45.4965,6800.0
2006-01-18 11:55:00,71.07,71.1,71.05,71.08,2600.0,45.4965,45.5157,45.4837,45.5029,2600.0
2006-01-18 12:00:00,71.08,71.08,71.05,71.05,20100.0,45.5029,45.5029,45.4837,45.4837,20100.0
2006-01-18 12:05:00,71.04,71.04,71.04,71.04,900.0,45.4773,45.4773,45.4773,45.4773,900.0
2006-01-18 12:10:00,71.11,71.11,71.05,71.07,1600.0,45.5221,45.5221,45.4837,45.4965,1600.0
2006-01-18 12:15:00,71.05,71.05,71.02,71.02,400.0,45.4837,45.4837,45.4645,45.4645,400.0
2006-01-18 12:20:00,71.02,71.02,70.98,70.98,20000.0,45.4645,45.4645,45.4389,45.4389,20000.0
2006-01-18 12:25:00,70.98,71.0,70.96,71.0,5300.0,45.4389,45.4517,45.4261,45.4517,5300.0
2006-01-18 12:30:00,70.99,70.99,70.97,70.97,16100.0,45.4453,45.4453,45.4325,45.4325,16100.0
2006-01-18 12:35:00,70.98,70.98,70.96,70.96,400.0,45.4389,45.4389,45.4261,45.4261,400.0
2006-01-18 12:40:00,71.02,71.06,71.0,71.06,16100.0,45.4645,45.4901,45.4517,45.4901,16100.0
2006-01-18 12:45:00,71.08,71.08,71.05,71.06,500.0,45.5029,45.5029,45.4837,45.4901,500.0
2006-01-18 12:50:00,71.05,71.05,71.05,71.05,1800.0,45.4837,45.4837,45.4837,45.4837,1800.0
2006-01-18 12:55:00,71.05,71.05,71.05,71.05,0.0,45.4837,45.4837,45.4837,45.4837,0.0
2006-01-18 13:00:00,71.04,71.09,71.04,71.09,1800.0,45.4773,45.5093,45.4773,45.5093,1800.0
2006-01-18 13:05:00,71.09,71.09,71.05,71.09,3600.0,45.5093,45.5093,45.4837,45.5093,3600.0
2006-01-18 13:10:00,71.04,71.07,71.02,71.04,13400.0,45.4773,45.4965,45.4645,45.4773,13400.0
2006-01-18 13:15:00,71.08,71.08,71.05,71.06,2000.0,45.5029,45.5029,45.4837,45.4901,2000.0
2006-01-18 13:20:00,71.01,71.01,70.95,70.95,3300.0,45.4581,45.4581,45.4197,45.4197,3300.0
2006-01-18 13:25:00,70.96,70.96,70.91,70.91,2200.0,45.4261,45.4261,45.3941,45.3941,2200.0
2006-01-18 13:30:00,70.92,70.92,70.85,70.88,18900.0,45.4005,45.4005,45.3557,45.3749,18900.0
2006-01-18 13:35:00,70.86,70.9,70.85,70.9,2400.0,45.3621,45.3877,45.3557,45.3877,2400.0
2006-01-18 13:40:00,70.84,70.91,70.84,70.91,3000.0,45.3493,45.3941,45.3493,45.3941,3000.0
2006-01-18 13:45:00,70.93,70.94,70.91,70.93,1500.0,45.4069,45.4133,45.3941,45.4069,1500.0
2006-01-18 13:50:00,70.92,70.92,70.89,70.89,600.0,45.4005,45.4005,45.3813,45.3813,600.0
2006-01-18 13:55:00,70.92,70.96,70.92,70.92,3600.0,45.4005,45.4261,45.4005,45.4005,3600.0
2006-01-18 14:00:00,70.91,71.0,70.91,71.0,4800.0,45.3941,45.4517,45.3941,45.4517,4800.0
2006-01-18 14:05:00,71.08,71.1,71.06,71.07,500.0,45.5029,45.5157,45.4901,45.4965,500.0
2006-01-18 14:10:00,71.05,71.05,71.0,71.0,4700.0,45.4837,45.4837,45.4517,45.4517,4700.0
2006-01-18 14:15:00,71.07,71.19,71.07,71.19,17900.0,45.4965,45.5734,45.4965,45.5734,17900.0
2006-01-18 14:20:00,71.18,71.18,71.11,71.14,16700.0,45.5669,45.5669,45.5221,45.5413,16700.0
2006-01-18 14:25:00,71.16,71.19,71.12,71.13,21300.0,45.5541,45.5734,45.5285,45.5349,21300.0
2006-01-18 14:30:00,71.16,71.16,71.16,71.16,10000.0,45.5541,45.5541,45.5541,45.5541,10000.0
2006-01-18 14:35:00,71.2,71.2,71.12,71.12,69000.0,45.5798,45.5798,45.5285,45.5285,69000.0
2006-01-18 14:40:00,71.13,71.13,71.05,71.05,77900.0,45.5349,45.5349,45.4837,45.4837,77900.0
2006-01-18 14:45:00,71.04,71.08,71.04,71.08,46400.0,45.4773,45.5029,45.4773,45.5029,46400.0
2006-01-18 14:50:00,71.06,71.06,70.95,71.02,26800.0,45.4901,45.4901,45.4197,45.4645,26800.0
2006-01-18 14:55:00,70.99,71.02,70.97,71.02,3600.0,45.4453,45.4645,45.4325,45.4645,3600.0
2006-01-18 15:00:00,71.03,71.03,70.94,70.96,14900.0,45.4709,45.4709,45.4133,45.4261,14900.0
2006-01-18 15:05:00,70.95,71.03,70.95,70.99,45300.0,45.4197,45.4709,45.4197,45.4453,45300.0
2006-01-18 15:10:00,71.0,71.1,71.0,71.09,3100.0,45.4517,45.5157,45.4517,45.5093,3100.0
2006-01-18 15:15:00,71.09,71.09,71.03,71.03,7600.0,45.5093,45.5093,45.4709,45.4709,7600.0
2006-01-18 15:20:00,71.07,71.11,71.04,71.11,20400.0,45.4965,45.5221,45.4773,45.5221,20400.0
2006-01-18 15:25:00,71.04,71.17,71.04,71.17,7300.0,45.4773,45.5605,45.4773,45.5605,7300.0
2006-01-18 15:30:00,71.12,71.19,71.12,71.16,36600.0,45.5285,45.5734,45.5285,45.5541,36600.0
2006-01-18 15:35:00,71.16,71.19,71.11,71.14,7500.0,45.5541,45.5734,45.5221,45.5413,7500.0
2006-01-18 15:40:00,71.16,71.18,71.11,71.15,7100.0,45.5541,45.5669,45.5221,45.5477,7100.0
2006-01-18 15:45:00,71.14,71.21,71.14,71.15,24700.0,45.5413,45.5862,45.5413,45.5477,24700.0
2006-01-18 15:50:00,71.18,71.22,71.15,71.17,65400.0,45.5669,45.5926,45.5477,45.5605,65400.0
2006-01-18 15:55:00,71.22,71.23,71.15,71.15,4900.0,45.5926,45.599,45.5477,45.5477,4900.0
2006-01-18 16:00:00,71.15,71.15,71.15,71.15,0.0,45.5477,45.5477,45.5477,45.5477,0.0
2006-01-18 16:05:00,71.25,71.25,71.21,71.21,36500.0,45.6118,45.6118,45.5862,45.5862,36500.0
2006-01-18 16:10:00,71.15,71.15,71.15,71.15,10000.0,45.5477,45.5477,45.5477,45.5477,10000.0
2006-01-19 09:30:00,71.41,71.45,71.4,71.4,22600.0,45.7142,45.7398,45.7078,45.7078,22600.0
2006-01-19 09:35:00,71.38,71.38,71.37,71.37,600.0,45.695,45.695,45.6886,45.6886,600.0
2006-01-19 09:40:00,71.34,71.36,71.31,71.36,1000.0,45.6694,45.6822,45.6502,45.6822,1000.0
2006-01-19 09:45:00,71.38,71.38,71.31,71.33,1700.0,45.695,45.695,45.6502,45.663,1700.0
2006-01-19 09:50:00,71.37,71.37,71.3,71.35,12300.0,45.6886,45.6886,45.6438,45.6758,12300.0
2006-01-19 09:55:00,71.35,71.38,71.3,71.34,19100.0,45.6758,45.695,45.6438,45.6694,19100.0
2006-01-19 10:00:00,71.35,71.41,71.3,71.3,10900.0,45.6758,45.7142,45.6438,45.6438,10900.0
2006-01-19 10:05:00,71.35,71.35,71.31,71.35,1100.0,45.6758,45.6758,45.6502,45.6758,1100.0
2006-01-19 10:10:00,71.37,71.4,71.32,71.38,11900.0,45.6886,45.7078,45.6566,45.695,11900.0
2006-01-19 10:15:00,71.36,71.37,71.36,71.36,1200.0,45.6822,45.6886,45.6822,45.6822,1200.0
2006-01-19 10:20:00,71.38,71.4,71.38,71.4,1200.0,45.695,45.7078,45.695,45.7078,1200.0
2006-01-19 10:25:00,71.32,71.37,71.31,71.36,1100.0,45.6566,45.6886,45.6502,45.6822,1100.0
2006-01-19 10:30:00,71.35,71.37,71.29,71.29,1200.0,45.6758,45.6886,45.6374,45.6374,1200.0
2006-01-19 10:35:00,71.28,71.34,71.28,71.29,5600.0,45.631,45.6694,45.631,45.6374,5600.0
2006-01-19 10:40:00,71.3,71.35,71.29,71.35,38900.0,45.6438,45.6758,45.6374,45.6758,38900.0
2006-01-19 10:45:00,71.34,71.4,71.31,71.4,28600.0,45.6694,45.7078,45.6502,45.7078,28600.0
2006-01-19 10:50:00,71.37,71.37,71.32,71.32,6200.0,45.6886,45.6886,45.6566,45.6566,6200.0
2006-01-19 10:55:00,71.33,71.33,71.26,71.26,3100.0,45.663,45.663,45.6182,45.6182,3100.0
2006-01-19 11:00:00,71.3,71.34,71.28,71.32,2100.0,45.6438,45.6694,45.631,45.6566,2100.0
2006-01-19 11:05:00,71.35,71.35,71.28,71.28,5200.0,45.6758,45.6758,45.631,45.631,5200.0
2006-01-19 11:10:00,71.34,71.34,71.29,71.31,8100.0,45.6694,45.6694,45.6374,45.6502,8100.0
2006-01-19 11:15:00,71.3,71.3,71.25,71.28,1000.0,45.6438,45.6438,45.6118,45.631,1000.0
2006-01-19 11:20:00,71.28,71.28,71.23,71.27,2400.0,45.631,45.631,45.599,45.6246,2400.0
2006-01-19 11:25:00,71.28,71.31,71.28,71.31,2700.0,45.631,45.6502,45.631,45.6502,2700.0
2006-01-19 11:30:00,71.3,71.33,71.3,71.33,12000.0,45.6438,45.663,45.6438,45.663,12000.0
2006-01-19 11:35:00,71.33,71.33,71.3,71.3,400.0,45.663,45.663,45.6438,45.6438,400.0
2006-01-19 11:40:00,71.32,71.33,71.32,71.32,2000.0,45.6566,45.663,45.6566,45.6566,2000.0
2006-01-19 11:45:00,71.3,71.33,71.3,71.32,19900.0,45.6438,45.663,45.6438,45.6566,19900.0
2006-01-19 11:50:00,71.34,71.35,71.32,71.35,52700.0,45.6694,45.6758,45.6566,45.6758,52700.0
2006-01-19 11:55:00,71.37,71.37,71.33,71.35,5000.0,45.6886,45.6886,45.663,45.6758,5000.0
2006-01-19 12:00:00,71.35,71.4,71.34,71.4,8500.0,45.6758,45.7078,45.6694,45.7078,8500.0
2006-01-19 12:05:00,71.4,71.4,71.36,71.36,1700.0,45.7078,45.7078,45.6822,45.6822,1700.0
2006-01-19 12:10:00,71.41,71.41,71.4,71.4,300.0,45.7142,45.7142,45.7078,45.7078,300.0
2006-01-19 12:15:00,71.42,71.42,71.38,71.41,5300.0,45.7206,45.7206,45.695,45.7142,5300.0
2006-01-19 12:20:00,71.42,71.42,71.41,71.41,1600.0,45.7206,45.7206,45.7142,45.7142,1600.0
2006-01-19 12:25:00,71.4,71.4,71.38,71.4,38400.0,45.7078,45.7078,45.695,45.7078,38400.0
2006-01-19 12:30:00,71.43,71.44,71.43,71.44,2100.0,45.727,45.7334,45.727,45.7334,2100.0
2006-01-19 12:35:00,71.42,71.46,71.42,71.45,5500.0,45.7206,45.7462,45.7206,45.7398,5500.0
2006-01-19 12:40:00,71.46,71.48,71.44,71.44,4200.0,45.7462,45.759,45.7334,45.7334,4200.0
2006-01-19 12:45:00,71.43,71.48,71.43,71.45,6500.0,45.727,45.759,45.727,45.7398,6500.0
2006-01-19 12:50:00,71.46,71.5,71.46,71.5,2300.0,45.7462,45.7718,45.7462,45.7718,2300.0
2006-01-19 12:55:00,71.51,71.52,71.49,71.5,10500.0,45.7782,45.7846,45.7654,45.7718,10500.0
2006-01-19 13:00:00,71.51,71.6,71.51,71.6,4600.0,45.7782,45.8358,45.7782,45.8358,4600.0
2006-01-19 13:05:00,71.56,71.62,71.56,71.62,400.0,45.8102,45.8486,45.8102,45.8486,400.0
2006-01-19 13:10:00,71.61,71.61,71.58,71.58,1300.0,45.8422,45.8422,45.823,45.823,1300.0
2006-01-19 13:15:00,71.58,71.61,71.55,71.56,9800.0,45.823,45.8422,45.8038,45.8102,9800.0
2006-01-19 13:20:00,71.6,71.62,71.6,71.62,50000.0,45.8358,45.8486,45.8358,45.8486,50000.0
2006-01-19 13:25:00,71.63,71.63,71.58,71.58,6800.0,45.855,45.855,45.823,45.823,6800.0
2006-01-19 13:30:00,71.58,71.61,71.56,71.61,19700.0,45.823,45.8422,45.8102,45.8422,19700.0
2006-01-19 13:35:00,71.61,71.61,71.6,71.6,200.0,45.8422,45.8422,45.8358,45.8358,200.0
2006-01-19 13:40:00,71.63,71.72,71.63,71.65,61500.0,45.855,45.9126,45.855,45.8678,61500.0
2006-01-19 13:45:00,71.67,71.68,71.64,71.68,11400.0,45.8806,45.887,45.8614,45.887,11400.0
2006-01-19 13:50:00,71.68,71.68,71.66,71.68,1500.0,45.887,45.887,45.8742,45.887,1500.0
2006-01-19 13:55:00,71.67,71.68,71.67,71.68,600.0,45.8806,45.887,45.8806,45.887,600.0
2006-01-19 14:00:00,71.68,71.69,71.66,71.66,400.0,45.887,45.8934,45.8742,45.8742,400.0
2006-01-19 14:05:00,71.65,71.65,71.6,71.61,35700.0,45.8678,45.8678,45.8358,45.8422,35700.0
2006-01-19 14:10:00,71.63,71.67,71.62,71.62,18000.0,45.855,45.8806,45.8486,45.8486,18000.0
2006-01-19 14:15:00,71.63,71.67,71.63,71.66,11700.0,45.855,45.8806,45.855,45.8742,11700.0
2006-01-19 14:20:00,71.66,71.68,71.66,71.66,3100.0,45.8742,45.887,45.8742,45.8742,3100.0
2006-01-19 14:25:00,71.65,71.65,71.61,71.62,3400.0,45.8678,45.8678,45.8422,45.8486,3400.0
2006-01-19 14:30:00,71.65,71.65,71.6,71.61,10900.0,45.8678,45.8678,45.8358,45.8422,10900.0
2006-01-19 14:35:00,71.61,71.66,71.61,71.66,29900.0,45.8422,45.8742,45.8422,45.8742,29900.0
2006-01-19 14:40:00,71.65,71.65,71.6,71.62,19300.0,45.8678,45.8678,45.8358,45.8486,19300.0
2006-01-19 14:45:00,71.59,71.61,71.57,71.61,13800.0,45.8294,45.8422,45.8166,45.8422,13800.0
2006-01-19 14:50:00,71.6,71.65,71.6,71.61,20900.0,45.8358,45.8678,45.8358,45.8422,20900.0
2006-01-19 14:55:00,71.6,71.69,71.59,71.69,20600.0,45.8358,45.8934,45.8294,45.8934,20600.0
2006-01-19 15:00:00,71.66,71.69,71.63,71.63,29300.0,45.8742,45.8934,45.855,45.855,29300.0
2006-01-19 15:05:00,71.63,71.63,71.52,71.53,79700.0,45.855,45.855,45.7846,45.791,79700.0
2006-01-19 15:10:00,71.54,71.56,71.5,71.56,4500.0,45.7974,45.8102,45.7718,45.8102,4500.0
2006-01-19 15:15:00,71.57,71.59,71.54,71.54,31600.0,45.8166,45.8294,45.7974,45.7974,31600.0
2006-01-19 15:20:00,71.55,71.61,71.54,71.61,10400.0,45.8038,45.8422,45.7974,45.8422,10400.0
2006-01-19 15:25:00,71.58,71.59,71.56,71.57,5300.0,45.823,45.8294,45.8102,45.8166,5300.0
2006-01-19 15:30:00,71.57,71.59,71.54,71.54,16900.0,45.8166,45.8294,45.7974,45.7974,16900.0
2006-01-19 15:35:00,71.55,71.6,71.55,71.58,5400.0,45.8038,45.8358,45.8038,45.823,5400.0
2006-01-19 15:40:00,71.56,71.61,71.56,71.59,2400.0,45.8102,45.8422,45.8102,45.8294,2400.0
2006-01-19 15:45:00,71.59,71.64,71.57,71.57,42300.0,45.8294,45.8614,45.8166,45.8166,42300.0
2006-01-19 15:50:00,71.57,71.6,71.57,71.6,6700.0,45.8166,45.8358,45.8166,45.8358,6700.0
2006-01-19 15:55:00,71.6,71.6,71.55,71.55,8000.0,45.8358,45.8358,45.8038,45.8038,8000.0
2006-01-19 16:00:00,71.6,71.6,71.55,71.55,16800.0,45.8358,45.8358,45.8038,45.8038,16800.0
2006-01-19 16:05:00,71.55,71.55,71.55,71.55,0.0,45.8038,45.8038,45.8038,45.8038,0.0
2006-01-19 16:10:00,71.62,71.62,71.62,71.62,114800.0,45.8486,45.8486,45.8486,45.8486,114800.0
2006-01-20 09:30:00,71.59,71.59,71.55,71.55,6100.0,45.8294,45.8294,45.8038,45.8038,6100.0
2006-01-20 09:35:00,71.55,71.55,71.46,71.46,1700.0,45.8038,45.8038,45.7462,45.7462,1700.0
2006-01-20 09:40:00,71.48,71.59,71.48,71.59,14200.0,45.759,45.8294,45.759,45.8294,14200.0
2006-01-20 09:45:00,71.57,71.57,71.46,71.56,1800.0,45.8166,45.8166,45.7462,45.8102,1800.0
2006-01-20 09:50:00,71.49,71.58,71.49,71.5,1700.0,45.7654,45.823,45.7654,45.7718,1700.0
2006-01-20 09:55:00,71.55,71.55,71.47,71.5,1500.0,45.8038,45.8038,45.7526,45.7718,1500.0
2006-01-20 10:00:00,71.41,71.43,71.41,71.43,800.0,45.7142,45.727,45.7142,45.727,800.0
2006-01-20 10:05:00,71.48,71.51,71.45,71.51,2400.0,45.759,45.7782,45.7398,45.7782,2400.0
2006-01-20 10:10:00,71.42,71.42,71.35,71.35,2500.0,45.7206,45.7206,45.6758,45.6758,2500.0
2006-01-20 10:15:00,71.42,71.42,71.37,71.37,4200.0,45.7206,45.7206,45.6886,45.6886,4200.0
2006-01-20 10:20:00,71.4,71.43,71.38,71.41,1400.0,45.7078,45.727,45.695,45.7142,1400.0
2006-01-20 10:25:00,71.41,71.44,71.37,71.4,11900.0,45.7142,45.7334,45.6886,45.7078,11900.0
2006-01-20 10:30:00,71.35,71.35,71.29,71.33,41400.0,45.6758,45.6758,45.6374,45.663,41400.0
2006-01-20 10:35:00,71.34,71.36,71.34,71.35,5100.0,45.6694,45.6822,45.6694,45.6758,5100.0
2006-01-20 10:40:00,71.33,71.37,71.33,71.37,500.0,45.663,45.6886,45.663,45.6886,500.0
2006-01-20 10:45:00,71.29,71.29,71.2,71.2,112900.0,45.6374,45.6374,45.5798,45.5798,112900.0
2006-01-20 10:50:00,71.22,71.22,71.08,71.12,153900.0,45.5926,45.5926,45.5029,45.5285,153900.0
2006-01-20 10:55:00,71.13,71.16,71.13,71.16,7400.0,45.5349,45.5541,45.5349,45.5541,7400.0
2006-01-20 11:00:00,71.12,71.14,71.09,71.11,5500.0,45.5285,45.5413,45.5093,45.5221,5500.0
2006-01-20 11:05:00,71.11,71.12,71.09,71.09,4200.0,45.5221,45.5285,45.5093,45.5093,4200.0
2006-01-20 11:10:00,71.1,71.2,71.1,71.13,2500.0,45.5157,45.5798,45.5157,45.5349,2500.0
2006-01-20 11:15:00,71.13,71.18,71.1,71.13,18900.0,45.5349,45.5669,45.5157,45.5349,18900.0
2006-01-20 11:20:00,71.09,71.09,71.02,71.08,2700.0,45.5093,45.5093,45.4645,45.5029,2700.0
2006-01-20 11:25:00,71.04,71.16,71.04,71.08,4300.0,45.4773,45.5541,45.4773,45.5029,4300.0
2006-01-20 11:30:00,71.11,71.12,71.0,71.01,25100.0,45.5221,45.5285,45.4517,45.4581,25100.0
2006-01-20 11:35:00,71.01,71.02,70.94,70.97,12700.0,45.4581,45.4645,45.4133,45.4325,12700.0
2006-01-20 11:40:00,70.97,70.97,70.92,70.94,1200.0,45.4325,45.4325,45.4005,45.4133,1200.0
2006-01-20 11:45:00,70.9,70.94,70.8,70.8,29100.0,45.3877,45.4133,45.3237,45.3237,29100.0
2006-01-20 11:50:00,70.8,70.84,70.78,70.82,10300.0,45.3237,45.3493,45.3109,45.3365,10300.0
2006-01-20 11:55:00,70.82,70.82,70.75,70.82,1600.0,45.3365,45.3365,45.2917,45.3365,1600.0
2006-01-20 12:00:00,70.82,70.85,70.81,70.81,3800.0,45.3365,45.3557,45.3301,45.3301,3800.0
2006-01-20 12:05:00,70.9,70.92,70.83,70.92,4200.0,45.3877,45.4005,45.3429,45.4005,4200.0
2006-01-20 12:10:00,70.89,70.89,70.8,70.8,8100.0,45.3813,45.3813,45.3237,45.3237,8100.0
2006-01-20 12:15:00,70.88,70.89,70.86,70.86,4700.0,45.3749,45.3813,45.3621,45.3621,4700.0
2006-01-20 12:20:00,70.86,70.98,70.85,70.98,6100.0,45.3621,45.4389,45.3557,45.4389,6100.0
2006-01-20 12:25:00,70.99,71.01,70.95,71.01,23400.0,45.4453,45.4581,45.4197,45.4581,23400.0
2006-01-20 12:30:00,70.98,70.98,70.96,70.96,5500.0,45.4389,45.4389,45.4261,45.4261,5500.0
2006-01-20 12:35:00,70.99,70.99,70.92,70.93,12500.0,45.4453,45.4453,45.4005,45.4069,12500.0
2006-01-20 12:40:00,70.92,70.94,70.85,70.86,2100.0,45.4005,45.4133,45.3557,45.3621,2100.0
2006-01-20 12:45:00,70.86,70.87,70.78,70.85,14600.0,45.3621,45.3685,45.3109,45.3557,14600.0
2006-01-20 12:50:00,70.91,70.92,70.86,70.92,1500.0,45.3941,45.4005,45.3621,45.4005,1500.0
2006-01-20 12:55:00,70.89,70.89,70.86,70.89,1300.0,45.3813,45.3813,45.3621,45.3813,1300.0
2006-01-20 13:00:00,70.87,70.88,70.75,70.75,12100.0,45.3685,45.3749,45.2917,45.2917,12100.0
2006-01-20 13:05:00,70.75,70.8,70.75,70.78,41300.0,45.2917,45.3237,45.2917,45.3109,41300.0
2006-01-20 13:10:00,70.79,70.84,70.79,70.84,4800.0,45.3173,45.3493,45.3173,45.3493,4800.0
2006-01-20 13:15:00,70.86,70.88,70.82,70.83,2000.0,45.3621,45.3749,45.3365,45.3429,2000.0
2006-01-20 13:20:00,70.8,70.85,70.8,70.85,8200.0,45.3237,45.3557,45.3237,45.3557,8200.0
2006-01-20 13:25:00,70.86,70.92,70.83,70.83,2800.0,45.3621,45.4005,45.3429,45.3429,2800.0
2006-01-20 13:30:00,70.8,70.8,70.8,70.8,4000.0,45.3237,45.3237,45.3237,45.3237,4000.0
2006-01-20 13:35:00,70.87,70.87,70.86,70.86,1500.0,45.3685,45.3685,45.3621,45.3621,1500.0
2006-01-20 13:40:00,70.82,70.87,70.82,70.87,2300.0,45.3365,45.3685,45.3365,45.3685,2300.0
2006-01-20 13:45:00,70.87,70.87,70.87,70.87,0.0,45.3685,45.3685,45.3685,45.3685,0.0
2006-01-20 13:50:00,70.74,70.78,70.73,70.78,1500.0,45.2853,45.3109,45.2789,45.3109,1500.0
2006-01-20 13:55:00,70.77,70.78,70.69,70.74,12500.0,45.3045,45.3109,45.2533,45.2853,12500.0
2006-01-20 14:00:00,70.73,70.73,70.65,70.66,10500.0,45.2789,45.2789,45.2277,45.2341,10500.0
2006-01-20 14:05:00,70.7,70.73,70.7,70.7,22700.0,45.2597,45.2789,45.2597,45.2597,22700.0
2006-01-20 14:10:00,70.7,70.77,70.7,70.77,17500.0,45.2597,45.3045,45.2597,45.3045,17500.0
2006-01-20 14:15:00,70.78,70.78,70.74,70.75,8400.0,45.3109,45.3109,45.2853,45.2917,8400.0
2006-01-20 14:20:00,70.74,70.8,70.73,70.77,2500.0,45.2853,45.3237,45.2789,45.3045,2500.0
2006-01-20 14:25:00,70.78,70.86,70.78,70.86,2500.0,45.3109,45.3621,45.3109,45.3621,2500.0
2006-01-20 14:30:00,70.84,70.86,70.8,70.83,138200.0,45.3493,45.3621,45.3237,45.3429,138200.0
2006-01-20 14:35:00,70.77,70.78,70.74,70.76,71700.0,45.3045,45.3109,45.2853,45.2981,71700.0
2006-01-20 14:40:00,70.8,70.8,70.74,70.8,35600.0,45.3237,45.3237,45.2853,45.3237,35600.0
2006-01-20 14:45:00,70.82,70.82,70.76,70.76,3200.0,45.3365,45.3365,45.2981,45.2981,3200.0
2006-01-20 14:50:00,70.79,70.8,70.71,70.73,89300.0,45.3173,45.3237,45.2661,45.2789,89300.0
2006-01-20 14:55:00,70.71,70.76,70.66,70.66,45600.0,45.2661,45.2981,45.2341,45.2341,45600.0
2006-01-20 15:00:00,70.66,70.77,70.66,70.77,21700.0,45.2341,45.3045,45.2341,45.3045,21700.0
2006-01-20 15:05:00,70.68,70.74,70.66,70.72,132400.0,45.2469,45.2853,45.2341,45.2725,132400.0
2006-01-20 15:10:00,70.72,70.72,70.65,70.72,6500.0,45.2725,45.2725,45.2277,45.2725,6500.0
2006-01-20 15:15:00,70.67,70.67,70.58,70.62,57800.0,45.2405,45.2405,45.1828,45.2085,57800.0
2006-01-20 15:20:00,70.6,70.64,70.57,70.57,17000.0,45.1957,45.2213,45.1764,45.1764,17000.0
2006-01-20 15:25:00,70.57,70.57,70.52,70.57,5200.0,45.1764,45.1764,45.1444,45.1764,5200.0
2006-01-20 15:30:00,70.57,70.62,70.55,70.6,18700.0,45.1764,45.2085,45.1636,45.1957,18700.0
2006-01-20 15:35:00,70.6,70.6,70.55,70.55,16200.0,45.1957,45.1957,45.1636,45.1636,16200.0
2006-01-20 15:40:00,70.54,70.57,70.4,70.49,30900.0,45.1572,45.1764,45.0676,45.1252,30900.0
2006-01-20 15:45:00,70.46,70.47,70.42,70.43,12500.0,45.106,45.1124,45.0804,45.0868,12500.0
2006-01-20 15:50:00,70.43,70.52,70.41,70.5,28200.0,45.0868,45.1444,45.074,45.1316,28200.0
2006-01-20 15:55:00,70.48,70.56,70.44,70.48,37600.0,45.1188,45.17,45.0932,45.1188,37600.0
2006-01-20 16:00:00,70.42,70.47,70.41,70.47,5300.0,45.0804,45.1124,45.074,45.1124,5300.0
2006-01-20 16:05:00,70.51,70.51,70.47,70.49,10700.0,45.138,45.138,45.1124,45.1252,10700.0
2006-01-20 16:10:00,70.5,70.5,70.5,70.5,15000.0,45.1316,45.1316,45.1316,45.1316,15000.0
2006-01-23 09:30:00,70.59,70.59,70.5,70.58,18200.0,45.1893,45.1893,45.1316,45.1828,18200.0
2006-01-23 09:35:00,70.58,70.58,70.49,70.58,5500.0,45.1828,45.1828,45.1252,45.1828,5500.0
2006-01-23 09:40:00,70.6,70.63,70.56,70.56,11100.0,45.1957,45.2149,45.17,45.17,11100.0
2006-01-23 09:45:00,70.58,70.64,70.57,70.64,6000.0,45.1828,45.2213,45.1764,45.2213,6000.0
2006-01-23 09:50:00,70.63,70.68,70.6,70.61,12300.0,45.2149,45.2469,45.1957,45.2021,12300.0
2006-01-23 09:55:00,70.64,70.64,70.57,70.57,19400.0,45.2213,45.2213,45.1764,45.1764,19400.0
2006-01-23 10:00:00,70.59,70.62,70.54,70.61,31200.0,45.1893,45.2085,45.1572,45.2021,31200.0
2006-01-23 10:05:00,70.56,70.57,70.55,70.57,6900.0,45.17,45.1764,45.1636,45.1764,6900.0
2006-01-23 10:10:00,70.57,70.65,70.57,70.59,11400.0,45.1764,45.2277,45.1764,45.1893,11400.0
2006-01-23 10:15:00,70.58,70.62,70.56,70.58,18100.0,45.1828,45.2085,45.17,45.1828,18100.0
2006-01-23 10:20:00,70.61,70.69,70.61,70.68,13300.0,45.2021,45.2533,45.2021,45.2469,13300.0
2006-01-23 10:25:00,70.68,70.72,70.67,70.69,17300.0,45.2469,45.2725,45.2405,45.2533,17300.0
2006-01-23 10:30:00,70.68,70.7,70.67,70.67,9400.0,45.2469,45.2597,45.2405,45.2405,9400.0
2006-01-23 10:35:00,70.63,70.63,70.6,70.61,12400.0,45.2149,45.2149,45.1957,45.2021,12400.0
2006-01-23 10:40:00,70.6,70.66,70.6,70.66,2900.0,45.1957,45.2341,45.1957,45.2341,2900.0
2006-01-23 10:45:00,70.7,70.73,70.7,70.7,12300.0,45.2597,45.2789,45.2597,45.2597,12300.0
2006-01-23 10:50:00,70.72,70.73,70.71,70.72,4200.0,45.2725,45.2789,45.2661,45.2725,4200.0
2006-01-23 10:55:00,70.73,70.77,70.73,70.74,5700.0,45.2789,45.3045,45.2789,45.2853,5700.0
2006-01-23 11:00:00,70.78,70.78,70.71,70.74,6100.0,45.3109,45.3109,45.2661,45.2853,6100.0
2006-01-23 11:05:00,70.76,70.76,70.72,70.72,5500.0,45.2981,45.2981,45.2725,45.2725,5500.0
2006-01-23 11:10:00,70.8,70.82,70.78,70.79,2800.0,45.3237,45.3365,45.3109,45.3173,2800.0
2006-01-23 11:15:00,70.8,70.85,70.79,70.82,2200.0,45.3237,45.3557,45.3173,45.3365,2200.0
2006-01-23 11:20:00,70.84,70.84,70.78,70.78,2400.0,45.3493,45.3493,45.3109,45.3109,2400.0
2006-01-23 11:25:00,70.78,70.83,70.78,70.83,300.0,45.3109,45.3429,45.3109,45.3429,300.0
2006-01-23 11:30:00,70.9,70.9,70.85,70.9,46900.0,45.3877,45.3877,45.3557,45.3877,46900.0
2006-01-23 11:35:00,70.88,70.88,70.85,70.85,400.0,45.3749,45.3749,45.3557,45.3557,400.0
2006-01-23 11:40:00,70.87,70.89,70.85,70.85,2400.0,45.3685,45.3813,45.3557,45.3557,2400.0
2006-01-23 11:45:00,70.85,70.88,70.85,70.88,700.0,45.3557,45.3749,45.3557,45.3749,700.0
2006-01-23 11:50:00,70.85,70.89,70.85,70.89,700.0,45.3557,45.3813,45.3557,45.3813,700.0
2006-01-23 11:55:00,70.92,70.94,70.91,70.91,3300.0,45.4005,45.4133,45.3941,45.3941,3300.0
2006-01-23 12:00:00,70.92,70.92,70.83,70.83,4400.0,45.4005,45.4005,45.3429,45.3429,4400.0
2006-01-23 12:05:00,70.83,70.87,70.81,70.81,2800.0,45.3429,45.3685,45.3301,45.3301,2800.0
2006-01-23 12:10:00,70.81,70.82,70.77,70.81,2100.0,45.3301,45.3365,45.3045,45.3301,2100.0
2006-01-23 12:15:00,70.79,70.79,70.71,70.71,24800.0,45.3173,45.3173,45.2661,45.2661,24800.0
2006-01-23 12:20:00,70.71,70.77,70.71,70.73,13200.0,45.2661,45.3045,45.2661,45.2789,13200.0
2006-01-23 12:25:00,70.71,70.75,70.71,70.72,18700.0,45.2661,45.2917,45.2661,45.2725,18700.0
2006-01-23 12:30:00,70.72,70.77,70.72,70.72,2000.0,45.2725,45.3045,45.2725,45.2725,2000.0
2006-01-23 12:35:00,70.72,70.72,70.72,70.72,0.0,45.2725,45.2725,45.2725,45.2725,0.0
2006-01-23 12:40:00,70.69,70.69,70.63,70.63,17000.0,45.2533,45.2533,45.2149,45.2149,17000.0
2006-01-23 12:45:00,70.68,70.68,70.63,70.65,2600.0,45.2469,45.2469,45.2149,45.2277,2600.0
2006-01-23 12:50:00,70.61,70.63,70.61,70.63,13900.0,45.2021,45.2149,45.2021,45.2149,13900.0
2006-01-23 12:55:00,70.62,70.64,70.6,70.64,21700.0,45.2085,45.2213,45.1957,45.2213,21700.0
2006-01-23 13:00:00,70.6,70.68,70.6,70.68,1200.0,45.1957,45.2469,45.1957,45.2469,1200.0
2006-01-23 13:05:00,70.7,70.72,70.7,70.7,700.0,45.2597,45.2725,45.2597,45.2597,700.0
2006-01-23 13:10:00,70.7,70.7,70.7,70.7,0.0,45.2597,45.2597,45.2597,45.2597,0.0
2006-01-23 13:15:00,70.66,70.69,70.66,70.66,4900.0,45.2341,45.2533,45.2341,45.2341,4900.0
2006-01-23 13:20:00,70.76,70.8,70.75,70.75,6800.0,45.2981,45.3237,45.2917,45.2917,6800.0
2006-01-23 13:25:00,70.75,70.84,70.75,70.84,21100.0,45.2917,45.3493,45.2917,45.3493,21100.0
2006-01-23 13:30:00,70.84,70.84,70.83,70.83,600.0,45.3493,45.3493,45.3429,45.3429,600.0
2006-01-23 13:35:00,70.84,70.84,70.79,70.82,2700.0,45.3493,45.3493,45.3173,45.3365,2700.0
2006-01-23 13:40:00,70.74,70.76,70.71,70.71,1100.0,45.2853,45.2981,45.2661,45.2661,1100.0
2006-01-23 13:45:00,70.79,70.83,70.79,70.8,23100.0,45.3173,45.3429,45.3173,45.3237,23100.0
2006-01-23 13:50:00,70.73,70.73,70.7,70.7,10500.0,45.2789,45.2789,45.2597,45.2597,10500.0
2006-01-23 13:55:00,70.72,70.76,70.69,70.69,11100.0,45.2725,45.2981,45.2533,45.2533,11100.0
2006-01-23 14:00:00,70.73,70.78,70.73,70.77,5400.0,45.2789,45.3109,45.2789,45.3045,5400.0
2006-01-23 14:05:00,70.76,70.77,70.76,70.77,500.0,45.2981,45.3045,45.2981,45.3045,500.0
2006-01-23 14:10:00,70.75,70.75,70.64,70.66,6500.0,45.2917,45.2917,45.2213,45.2341,6500.0
2006-01-23 14:15:00,70.67,70.71,70.66,70.7,3000.0,45.2405,45.2661,45.2341,45.2597,3000.0
2006-01-23 14:20:00,70.72,70.76,70.69,70.75,45200.0,45.2725,45.2981,45.2533,45.2917,45200.0
2006-01-23 14:25:00,70.75,70.75,70.68,70.68,14500.0,45.2917,45.2917,45.2469,45.2469,14500.0
2006-01-23 14:30:00,70.73,70.75,70.68,70.73,30200.0,45.2789,45.2917,45.2469,45.2789,30200.0
2006-01-23 14:35:00,70.72,70.72,70.62,70.68,5600.0,45.2725,45.2725,45.2085,45.2469,5600.0
2006-01-23 14:40:00,70.65,70.71,70.65,70.71,35500.0,45.2277,45.2661,45.2277,45.2661,35500.0
2006-01-23 14:45:00,70.67,70.73,70.67,70.71,16500.0,45.2405,45.2789,45.2405,45.2661,16500.0
2006-01-23 14:50:00,70.7,70.73,70.68,70.69,7200.0,45.2597,45.2789,45.2469,45.2533,7200.0
2006-01-23 14:55:00,70.72,70.8,70.72,70.77,11100.0,45.2725,45.3237,45.2725,45.3045,11100.0
2006-01-23 15:00:00,70.78,70.8,70.74,70.79,58700.0,45.3109,45.3237,45.2853,45.3173,58700.0
2006-01-23 15:05:00,70.79,70.8,70.74,70.78,41900.0,45.3173,45.3237,45.2853,45.3109,41900.0
2006-01-23 15:10:00,70.78,70.79,70.69,70.7,20400.0,45.3109,45.3173,45.2533,45.2597,20400.0
2006-01-23 15:15:00,70.73,70.75,70.72,70.75,5700.0,45.2789,45.2917,45.2725,45.2917,5700.0
2006-01-23 15:20:00,70.8,70.85,70.79,70.85,2600.0,45.3237,45.3557,45.3173,45.3557,2600.0
2006-01-23 15:25:00,70.82,70.83,70.74,70.74,11100.0,45.3365,45.3429,45.2853,45.2853,11100.0
2006-01-23 15:30:00,70.77,70.81,70.75,70.81,38800.0,45.3045,45.3301,45.2917,45.3301,38800.0
2006-01-23 15:35:00,70.8,70.84,70.75,70.76,18700.0,45.3237,45.3493,45.2917,45.2981,18700.0
2006-01-23 15:40:00,70.72,70.76,70.69,70.71,70700.0,45.2725,45.2981,45.2533,45.2661,70700.0
2006-01-23 15:45:00,70.68,70.7,70.68,70.69,10100.0,45.2469,45.2597,45.2469,45.2533,10100.0
2006-01-23 15:50:00,70.68,70.71,70.67,70.67,21800.0,45.2469,45.2661,45.2405,45.2405,21800.0
2006-01-23 15:55:00,70.65,70.72,70.65,70.72,2500.0,45.2277,45.2725,45.2277,45.2725,2500.0
2006-01-23 16:00:00,70.66,70.66,70.62,70.62,200.0,45.2341,45.2341,45.2085,45.2085,200.0
2006-01-23 16:05:00,70.62,70.62,70.62,70.62,0.0,45.2085,45.2085,45.2085,45.2085,0.0
2006-01-23 16:10:00,70.62,70.62,70.62,70.62,0.0,45.2085,45.2085,45.2085,45.2085,0.0
2006-01-24 09:30:00,70.95,70.95,70.9,70.9,33400.0,45.4197,45.4197,45.3877,45.3877,33400.0
2006-01-24 09:35:00,70.9,70.9,70.9,70.9,0.0,45.3877,45.3877,45.3877,45.3877,0.0
2006-01-24 09:40:00,70.84,70.95,70.84,70.95,3800.0,45.3493,45.4197,45.3493,45.4197,3800.0
2006-01-24 09:45:00,70.92,70.92,70.92,70.92,100.0,45.4005,45.4005,45.4005,45.4005,100.0
2006-01-24 09:50:00,71.01,71.03,70.97,71.03,2100.0,45.4581,45.4709,45.4325,45.4709,2100.0
2006-01-24 09:55:00,71.05,71.08,71.02,71.02,1700.0,45.4837,45.5029,45.4645,45.4645,1700.0
2006-01-24 10:00:00,71.09,71.09,71.02,71.08,1100.0,45.5093,45.5093,45.4645,45.5029,1100.0
2006-01-24 10:05:00,71.07,71.07,71.03,71.05,2200.0,45.4965,45.4965,45.4709,45.4837,2200.0
2006-01-24 10:10:00,71.06,71.07,71.03,71.05,3600.0,45.4901,45.4965,45.4709,45.4837,3600.0
2006-01-24 10:15:00,71.02,71.02,71.01,71.01,16500.0,45.4645,45.4645,45.4581,45.4581,16500.0
2006-01-24 10:20:00,71.06,71.09,71.01,71.01,3800.0,45.4901,45.5093,45.4581,45.4581,3800.0
2006-01-24 10:25:00,70.99,71.01,70.97,71.0,8700.0,45.4453,45.4581,45.4325,45.4517,8700.0
2006-01-24 10:30:00,70.99,71.01,70.95,70.99,5300.0,45.4453,45.4581,45.4197,45.4453,5300.0
2006-01-24 10:35:00,70.95,71.0,70.95,70.95,1400.0,45.4197,45.4517,45.4197,45.4197,1400.0
2006-01-24 10:40:00,70.95,70.98,70.94,70.96,4100.0,45.4197,45.4389,45.4133,45.4261,4100.0
2006-01-24 10:45:00,70.96,70.99,70.95,70.95,1400.0,45.4261,45.4453,45.4197,45.4197,1400.0
2006-01-24 10:50:00,70.96,70.97,70.9,70.9,6600.0,45.4261,45.4325,45.3877,45.3877,6600.0
2006-01-24 10:55:00,70.9,70.9,70.86,70.88,5200.0,45.3877,45.3877,45.3621,45.3749,5200.0
2006-01-24 11:00:00,70.89,70.89,70.84,70.88,9900.0,45.3813,45.3813,45.3493,45.3749,9900.0
2006-01-24 11:05:00,70.85,70.85,70.77,70.85,16000.0,45.3557,45.3557,45.3045,45.3557,16000.0
2006-01-24 11:10:00,70.85,70.87,70.8,70.85,13700.0,45.3557,45.3685,45.3237,45.3557,13700.0
2006-01-24 11:15:00,70.85,70.85,70.79,70.81,5800.0,45.3557,45.3557,45.3173,45.3301,5800.0
2006-01-24 11:20:00,70.83,70.88,70.8,70.83,31900.0,45.3429,45.3749,45.3237,45.3429,31900.0
2006-01-24 11:25:00,70.83,70.9,70.83,70.86,3700.0,45.3429,45.3877,45.3429,45.3621,3700.0
2006-01-24 11:30:00,70.9,70.9,70.89,70.9,4900.0,45.3877,45.3877,45.3813,45.3877,4900.0
2006-01-24 11:35:00,70.87,70.9,70.85,70.9,4400.0,45.3685,45.3877,45.3557,45.3877,4400.0
2006-01-24 11:40:00,70.87,70.91,70.85,70.91,3400.0,45.3685,45.3941,45.3557,45.3941,3400.0
2006-01-24 11:45:00,70.95,70.99,70.9,70.98,12800.0,45.4197,45.4453,45.3877,45.4389,12800.0
2006-01-24 11:50:00,70.97,70.97,70.92,70.95,2200.0,45.4325,45.4325,45.4005,45.4197,2200.0
2006-01-24 11:55:00,70.96,70.96,70.9,70.91,14000.0,45.4261,45.4261,45.3877,45.3941,14000.0
2006-01-24 12:00:00,70.94,70.96,70.94,70.95,400.0,45.4133,45.4261,45.4133,45.4197,400.0
2006-01-24 12:05:00,70.93,70.94,70.92,70.92,9400.0,45.4069,45.4133,45.4005,45.4005,9400.0
2006-01-24 12:10:00,70.92,70.98,70.91,70.93,85100.0,45.4005,45.4389,45.3941,45.4069,85100.0
2006-01-24 12:15:00,70.89,70.89,70.82,70.84,6100.0,45.3813,45.3813,45.3365,45.3493,6100.0
2006-01-24 12:20:00,70.81,70.82,70.78,70.79,32300.0,45.3301,45.3365,45.3109,45.3173,32300.0
2006-01-24 12:25:00,70.82,70.82,70.81,70.81,46400.0,45.3365,45.3365,45.3301,45.3301,46400.0
2006-01-24 12:30:00,70.85,70.85,70.79,70.84,4400.0,45.3557,45.3557,45.3173,45.3493,4400.0
2006-01-24 12:35:00,70.84,70.86,70.82,70.83,10700.0,45.3493,45.3621,45.3365,45.3429,10700.0
2006-01-24 12:40:00,70.86,70.86,70.79,70.85,10500.0,45.3621,45.3621,45.3173,45.3557,10500.0
2006-01-24 12:45:00,70.82,70.87,70.82,70.87,32400.0,45.3365,45.3685,45.3365,45.3685,32400.0
2006-01-24 12:50:00,70.89,70.93,70.89,70.93,28300.0,45.3813,45.4069,45.3813,45.4069,28300.0
2006-01-24 12:55:00,70.96,70.96,70.9,70.9,2500.0,45.4261,45.4261,45.3877,45.3877,2500.0
2006-01-24 13:00:00,70.91,70.95,70.91,70.95,4100.0,45.3941,45.4197,45.3941,45.4197,4100.0
2006-01-24 13:05:00,70.87,70.9,70.87,70.89,89300.0,45.3685,45.3877,45.3685,45.3813,89300.0
2006-01-24 13:10:00,70.89,70.91,70.85,70.86,9300.0,45.3813,45.3941,45.3557,45.3621,9300.0
2006-01-24 13:15:00,70.86,70.91,70.86,70.9,2400.0,45.3621,45.3941,45.3621,45.3877,2400.0
2006-01-24 13:20:00,70.88,70.88,70.87,70.88,3200.0,45.3749,45.3749,45.3685,45.3749,3200.0
2006-01-24 13:25:00,70.89,70.92,70.89,70.92,300.0,45.3813,45.4005,45.3813,45.4005,300.0
2006-01-24 13:30:00,70.92,70.98,70.92,70.98,1200.0,45.4005,45.4389,45.4005,45.4389,1200.0
2006-01-24 13:35:00,70.95,70.97,70.91,70.91,1200.0,45.4197,45.4325,45.3941,45.3941,1200.0
2006-01-24 13:40:00,70.92,70.94,70.89,70.89,1000.0,45.4005,45.4133,45.3813,45.3813,1000.0
2006-01-24 13:45:00,70.91,70.91,70.88,70.88,5400.0,45.3941,45.3941,45.3749,45.3749,5400.0
2006-01-24 13:50:00,70.99,70.99,70.96,70.97,1600.0,45.4453,45.4453,45.4261,45.4325,1600.0
2006-01-24 13:55:00,70.93,71.07,70.93,71.05,3400.0,45.4069,45.4965,45.4069,45.4837,3400.0
2006-01-24 14:00:00,71.09,71.16,71.09,71.15,3900.0,45.5093,45.5541,45.5093,45.5477,3900.0
2006-01-24 14:05:00,71.13,71.15,71.1,71.14,3500.0,45.5349,45.5477,45.5157,45.5413,3500.0
2006-01-24 14:10:00,71.12,71.2,71.12,71.2,7400.0,45.5285,45.5798,45.5285,45.5798,7400.0
2006-01-24 14:15:00,71.15,71.18,71.15,71.16,3800.0,45.5477,45.5669,45.5477,45.5541,3800.0
2006-01-24 14:20:00,71.15,71.17,71.03,71.03,4000.0,45.5477,45.5605,45.4709,45.4709,4000.0
2006-01-24 14:25:00,71.06,71.11,71.06,71.09,900.0,45.4901,45.5221,45.4901,45.5093,900.0
2006-01-24 14:30:00,71.09,71.09,71.05,71.05,1400.0,45.5093,45.5093,45.4837,45.4837,1400.0
2006-01-24 14:35:00,71.09,71.09,71.05,71.05,1500.0,45.5093,45.5093,45.4837,45.4837,1500.0
2006-01-24 14:40:00,71.05,71.05,71.03,71.03,2800.0,45.4837,45.4837,45.4709,45.4709,2800.0
2006-01-24 14:45:00,71.02,71.02,70.98,71.0,3700.0,45.4645,45.4645,45.4389,45.4517,3700.0
2006-01-24 14:50:00,71.0,71.04,70.99,71.02,5400.0,45.4517,45.4773,45.4453,45.4645,5400.0
2006-01-24 14:55:00,70.99,70.99,70.92,70.94,19900.0,45.4453,45.4453,45.4005,45.4133,19900.0
2006-01-24 15:00:00,70.93,71.01,70.93,71.01,10000.0,45.4069,45.4581,45.4069,45.4581,10000.0
2006-01-24 15:05:00,71.01,71.03,70.98,70.99,20600.0,45.4581,45.4709,45.4389,45.4453,20600.0
2006-01-24 15:10:00,71.0,71.0,70.91,70.91,43500.0,45.4517,45.4517,45.3941,45.3941,43500.0
2006-01-24 15:15:00,70.9,70.95,70.9,70.92,11300.0,45.3877,45.4197,45.3877,45.4005,11300.0
2006-01-24 15:20:00,70.94,70.97,70.94,70.94,12900.0,45.4133,45.4325,45.4133,45.4133,12900.0
2006-01-24 15:25:00,70.92,70.95,70.91,70.94,14100.0,45.4005,45.4197,45.3941,45.4133,14100.0
2006-01-24 15:30:00,70.94,70.97,70.93,70.93,18700.0,45.4133,45.4325,45.4069,45.4069,18700.0
2006-01-24 15:35:00,70.94,70.98,70.91,70.98,15300.0,45.4133,45.4389,45.3941,45.4389,15300.0
2006-01-24 15:40:00,71.0,71.01,70.95,71.01,2700.0,45.4517,45.4581,45.4197,45.4581,2700.0
2006-01-24 15:45:00,70.95,71.02,70.95,70.99,30600.0,45.4197,45.4645,45.4197,45.4453,30600.0
2006-01-24 15:50:00,70.97,71.0,70.92,70.98,16000.0,45.4325,45.4517,45.4005,45.4389,16000.0
2006-01-24 15:55:00,70.99,70.99,70.87,70.91,5500.0,45.4453,45.4453,45.3685,45.3941,5500.0
2006-01-24 16:00:00,70.86,70.93,70.86,70.9,2300.0,45.3621,45.4069,45.3621,45.3877,2300.0
2006-01-24 16:05:00,70.9,70.9,70.9,70.9,0.0,45.3877,45.3877,45.3877,45.3877,0.0
2006-01-24 16:10:00,70.97,70.97,70.97,70.97,100.0,45.4325,45.4325,45.4325,45.4325,100.0
2006-01-25 09:30:00,71.14,71.16,71.07,71.15,92800.0,45.5413,45.5541,45.4965,45.5477,92800.0
2006-01-25 09:35:00,71.15,71.15,71.02,71.03,5300.0,45.5477,45.5477,45.4645,45.4709,5300.0
2006-01-25 09:40:00,71.03,71.12,71.03,71.03,2300.0,45.4709,45.5285,45.4709,45.4709,2300.0
2006-01-25 09:45:00,71.12,71.18,71.03,71.15,27400.0,45.5285,45.5669,45.4709,45.5477,27400.0
2006-01-25 09:50:00,71.15,71.2,71.15,71.2,2200.0,45.5477,45.5798,45.5477,45.5798,2200.0
2006-01-25 09:55:00,71.14,71.21,71.14,71.15,600.0,45.5413,45.5862,45.5413,45.5477,600.0
2006-01-25 10:00:00,71.19,71.24,71.13,71.24,10600.0,45.5734,45.6054,45.5349,45.6054,10600.0
2006-01-25 10:05:00,71.19,71.19,71.12,71.12,3700.0,45.5734,45.5734,45.5285,45.5285,3700.0
2006-01-25 10:10:00,71.14,71.14,71.04,71.04,16700.0,45.5413,45.5413,45.4773,45.4773,16700.0
2006-01-25 10:15:00,71.09,71.09,71.03,71.03,3900.0,45.5093,45.5093,45.4709,45.4709,3900.0
2006-01-25 10:20:00,71.03,71.03,70.9,70.9,1200.0,45.4709,45.4709,45.3877,45.3877,1200.0
2006-01-25 10:25:00,70.9,70.96,70.85,70.96,25400.0,45.3877,45.4261,45.3557,45.4261,25400.0
2006-01-25 10:30:00,70.86,70.95,70.86,70.95,13600.0,45.3621,45.4197,45.3621,45.4197,13600.0
2006-01-25 10:35:00,70.85,70.94,70.85,70.93,1900.0,45.3557,45.4133,45.3557,45.4069,1900.0
2006-01-25 10:40:00,70.91,70.93,70.88,70.88,23800.0,45.3941,45.4069,45.3749,45.3749,23800.0
2006-01-25 10:45:00,70.9,71.0,70.9,71.0,9500.0,45.3877,45.4517,45.3877,45.4517,9500.0
2006-01-25 10:50:00,70.95,71.06,70.95,71.0,7500.0,45.4197,45.4901,45.4197,45.4517,7500.0
2006-01-25 10:55:00,71.0,71.06,71.0,71.06,2800.0,45.4517,45.4901,45.4517,45.4901,2800.0
2006-01-25 11:00:00,71.02,71.14,71.02,71.08,9300.0,45.4645,45.5413,45.4645,45.5029,9300.0
2006-01-25 11:05:00,71.06,71.09,71.05,71.05,2600.0,45.4901,45.5093,45.4837,45.4837,2600.0
2006-01-25 11:10:00,71.04,71.08,71.02,71.08,2200.0,45.4773,45.5029,45.4645,45.5029,2200.0
2006-01-25 11:15:00,71.05,71.13,71.05,71.13,1900.0,45.4837,45.5349,45.4837,45.5349,1900.0
2006-01-25 11:20:00,71.13,71.13,71.06,71.06,3100.0,45.5349,45.5349,45.4901,45.4901,3100.0
2006-01-25 11:25:00,71.02,71.04,71.0,71.03,4000.0,45.4645,45.4773,45.4517,45.4709,4000.0
2006-01-25 11:30:00,71.07,71.07,71.0,71.0,1100.0,45.4965,45.4965,45.4517,45.4517,1100.0
2006-01-25 11:35:00,70.98,70.98,70.9,70.9,4400.0,45.4389,45.4389,45.3877,45.3877,4400.0
2006-01-25 11:40:00,70.93,70.96,70.92,70.92,20200.0,45.4069,45.4261,45.4005,45.4005,20200.0
2006-01-25 11:45:00,70.85,70.85,70.84,70.84,600.0,45.3557,45.3557,45.3493,45.3493,600.0
2006-01-25 11:50:00,70.8,70.83,70.79,70.79,4900.0,45.3237,45.3429,45.3173,45.3173,4900.0
2006-01-25 11:55:00,70.78,70.85,70.78,70.85,6000.0,45.3109,45.3557,45.3109,45.3557,6000.0
2006-01-25 12:00:00,70.78,70.84,70.78,70.82,900.0,45.3109,45.3493,45.3109,45.3365,900.0
2006-01-25 12:05:00,70.8,70.84,70.78,70.83,5600.0,45.3237,45.3493,45.3109,45.3429,5600.0
2006-01-25 12:10:00,70.84,70.84,70.78,70.83,2700.0,45.3493,45.3493,45.3109,45.3429,2700.0
2006-01-25 12:15:00,70.7,70.76,70.7,70.76,5500.0,45.2597,45.2981,45.2597,45.2981,5500.0
2006-01-25 12:20:00,70.78,70.78,70.7,70.72,1300.0,45.3109,45.3109,45.2597,45.2725,1300.0
2006-01-25 12:25:00,70.7,70.7,70.58,70.62,2600.0,45.2597,45.2597,45.1828,45.2085,2600.0
2006-01-25 12:30:00,70.62,70.75,70.62,70.75,10800.0,45.2085,45.2917,45.2085,45.2917,10800.0
2006-01-25 12:35:00,70.73,70.78,70.73,70.78,3600.0,45.2789,45.3109,45.2789,45.3109,3600.0
2006-01-25 12:40:00,70.8,70.8,70.76,70.77,3700.0,45.3237,45.3237,45.2981,45.3045,3700.0
2006-01-25 12:45:00,70.84,70.84,70.78,70.78,12200.0,45.3493,45.3493,45.3109,45.3109,12200.0
2006-01-25 12:50:00,70.78,70.78,70.78,70.78,1400.0,45.3109,45.3109,45.3109,45.3109,1400.0
2006-01-25 12:55:00,70.79,70.85,70.76,70.85,11200.0,45.3173,45.3557,45.2981,45.3557,11200.0
2006-01-25 13:00:00,70.89,70.9,70.85,70.85,136400.0,45.3813,45.3877,45.3557,45.3557,136400.0
2006-01-25 13:05:00,70.85,70.96,70.82,70.96,2200.0,45.3557,45.4261,45.3365,45.4261,2200.0
2006-01-25 13:10:00,70.92,70.96,70.89,70.89,800.0,45.4005,45.4261,45.3813,45.3813,800.0
2006-01-25 13:15:00,70.9,70.9,70.88,70.9,4600.0,45.3877,45.3877,45.3749,45.3877,4600.0
2006-01-25 13:20:00,70.9,70.93,70.8,70.8,7500.0,45.3877,45.4069,45.3237,45.3237,7500.0
2006-01-25 13:25:00,70.79,70.84,70.77,70.84,5300.0,45.3173,45.3493,45.3045,45.3493,5300.0
2006-01-25 13:30:00,70.77,70.86,70.77,70.86,24800.0,45.3045,45.3621,45.3045,45.3621,24800.0
2006-01-25 13:35:00,70.86,70.86,70.86,70.86,1100.0,45.3621,45.3621,45.3621,45.3621,1100.0
2006-01-25 13:40:00,70.85,70.85,70.79,70.8,6300.0,45.3557,45.3557,45.3173,45.3237,6300.0
2006-01-25 13:45:00,70.81,70.81,70.71,70.71,3200.0,45.3301,45.3301,45.2661,45.2661,3200.0
2006-01-25 13:50:00,70.74,70.75,70.71,70.75,2700.0,45.2853,45.2917,45.2661,45.2917,2700.0
2006-01-25 13:55:00,70.78,70.78,70.75,70.78,1800.0,45.3109,45.3109,45.2917,45.3109,1800.0
2006-01-25 14:00:00,70.75,70.75,70.65,70.74,6600.0,45.2917,45.2917,45.2277,45.2853,6600.0
2006-01-25 14:05:00,70.7,70.74,70.67,70.74,9700.0,45.2597,45.2853,45.2405,45.2853,9700.0
2006-01-25 14:10:00,70.75,70.79,70.71,70.73,7400.0,45.2917,45.3173,45.2661,45.2789,7400.0
2006-01-25 14:15:00,70.75,70.75,70.73,70.73,1300.0,45.2917,45.2917,45.2789,45.2789,1300.0
2006-01-25 14:20:00,70.7,70.78,70.7,70.75,12800.0,45.2597,45.3109,45.2597,45.2917,12800.0
2006-01-25 14:25:00,70.7,70.7,70.63,70.68,21900.0,45.2597,45.2597,45.2149,45.2469,21900.0
2006-01-25 14:30:00,70.62,70.67,70.62,70.62,25700.0,45.2085,45.2405,45.2085,45.2085,25700.0
2006-01-25 14:35:00,70.62,70.65,70.62,70.65,23200.0,45.2085,45.2277,45.2085,45.2277,23200.0
2006-01-25 14:40:00,70.66,70.68,70.56,70.65,31200.0,45.2341,45.2469,45.17,45.2277,31200.0
2006-01-25 14:45:00,70.63,70.63,70.52,70.52,900.0,45.2149,45.2149,45.1444,45.1444,900.0
2006-01-25 14:50:00,70.51,70.57,70.51,70.57,4100.0,45.138,45.1764,45.138,45.1764,4100.0
2006-01-25 14:55:00,70.6,70.6,70.47,70.47,31200.0,45.1957,45.1957,45.1124,45.1124,31200.0
2006-01-25 15:00:00,70.55,70.58,70.5,70.5,9300.0,45.1636,45.1828,45.1316,45.1316,9300.0
2006-01-25 15:05:00,70.55,70.59,70.5,70.52,5300.0,45.1636,45.1893,45.1316,45.1444,5300.0
2006-01-25 15:10:00,70.58,70.69,70.55,70.69,38800.0,45.1828,45.2533,45.1636,45.2533,38800.0
2006-01-25 15:15:00,70.63,70.7,70.63,70.67,14100.0,45.2149,45.2597,45.2149,45.2405,14100.0
2006-01-25 15:20:00,70.68,70.69,70.65,70.65,14900.0,45.2469,45.2533,45.2277,45.2277,14900.0
2006-01-25 15:25:00,70.69,70.75,70.69,70.74,3100.0,45.2533,45.2917,45.2533,45.2853,3100.0
2006-01-25 15:30:00,70.72,70.77,70.66,70.67,36500.0,45.2725,45.3045,45.2341,45.2405,36500.0
2006-01-25 15:35:00,70.73,70.73,70.66,70.73,6600.0,45.2789,45.2789,45.2341,45.2789,6600.0
2006-01-25 15:40:00,70.72,70.8,70.72,70.78,37000.0,45.2725,45.3237,45.2725,45.3109,37000.0
2006-01-25 15:45:00,70.77,70.78,70.74,70.78,60500.0,45.3045,45.3109,45.2853,45.3109,60500.0
2006-01-25 15:50:00,70.77,70.83,70.77,70.81,34600.0,45.3045,45.3429,45.3045,45.3301,34600.0
2006-01-25 15:55:00,70.75,70.85,70.75,70.79,18500.0,45.2917,45.3557,45.2917,45.3173,18500.0
2006-01-25 16:00:00,70.81,70.95,70.77,70.95,14300.0,45.3301,45.4197,45.3045,45.4197,14300.0
2006-01-25 16:05:00,70.95,70.95,70.95,70.95,0.0,45.4197,45.4197,45.4197,45.4197,0.0
2006-01-25 16:10:00,70.83,70.83,70.83,70.83,94500.0,45.3429,45.3429,45.3429,45.3429,94500.0
2006-01-26 09:30:00,71.25,71.31,71.17,71.21,27100.0,45.6118,45.6502,45.5605,45.5862,27100.0
2006-01-26 09:35:00,71.2,71.29,71.2,71.23,13700.0,45.5798,45.6374,45.5798,45.599,13700.0
2006-01-26 09:40:00,71.21,71.25,71.15,71.15,3100.0,45.5862,45.6118,45.5477,45.5477,3100.0
2006-01-26 09:45:00,71.15,71.25,71.15,71.22,2300.0,45.5477,45.6118,45.5477,45.5926,2300.0
2006-01-26 09:50:00,71.15,71.27,71.15,71.2,16900.0,45.5477,45.6246,45.5477,45.5798,16900.0
2006-01-26 09:55:00,71.17,71.23,71.15,71.23,1400.0,45.5605,45.599,45.5477,45.599,1400.0
2006-01-26 10:00:00,71.23,71.23,71.15,71.15,500.0,45.599,45.599,45.5477,45.5477,500.0
2006-01-26 10:05:00,71.24,71.28,71.24,71.28,1000.0,45.6054,45.631,45.6054,45.631,1000.0
2006-01-26 10:10:00,71.23,71.27,71.18,71.18,7500.0,45.599,45.6246,45.5669,45.5669,7500.0
2006-01-26 10:15:00,71.2,71.22,71.13,71.15,26300.0,45.5798,45.5926,45.5349,45.5477,26300.0
2006-01-26 10:20:00,71.18,71.19,71.12,71.15,5800.0,45.5669,45.5734,45.5285,45.5477,5800.0
2006-01-26 10:25:00,71.16,71.16,71.12,71.12,6200.0,45.5541,45.5541,45.5285,45.5285,6200.0
2006-01-26 10:30:00,71.12,71.16,71.1,71.1,11400.0,45.5285,45.5541,45.5157,45.5157,11400.0
2006-01-26 10:35:00,71.1,71.1,71.05,71.05,3900.0,45.5157,45.5157,45.4837,45.4837,3900.0
2006-01-26 10:40:00,71.08,71.15,71.05,71.14,90600.0,45.5029,45.5477,45.4837,45.5413,90600.0
2006-01-26 10:45:00,71.1,71.2,71.1,71.2,4300.0,45.5157,45.5798,45.5157,45.5798,4300.0
2006-01-26 10:50:00,71.16,71.2,71.15,71.17,3000.0,45.5541,45.5798,45.5477,45.5605,3000.0
2006-01-26 10:55:00,71.17,71.23,71.15,71.22,15700.0,45.5605,45.599,45.5477,45.5926,15700.0
2006-01-26 11:00:00,71.21,71.23,71.19,71.23,5200.0,45.5862,45.599,45.5734,45.599,5200.0
2006-01-26 11:05:00,71.24,71.27,71.18,71.18,1000.0,45.6054,45.6246,45.5669,45.5669,1000.0
2006-01-26 11:10:00,71.21,71.24,71.18,71.24,21300.0,45.5862,45.6054,45.5669,45.6054,21300.0
2006-01-26 11:15:00,71.22,71.22,71.15,71.18,9900.0,45.5926,45.5926,45.5477,45.5669,9900.0
2006-01-26 11:20:00,71.2,71.25,71.16,71.25,5200.0,45.5798,45.6118,45.5541,45.6118,5200.0
2006-01-26 11:25:00,71.28,71.28,71.23,71.24,11200.0,45.631,45.631,45.599,45.6054,11200.0
2006-01-26 11:30:00,71.25,71.3,71.25,71.29,10800.0,45.6118,45.6438,45.6118,45.6374,10800.0
2006-01-26 11:35:00,71.29,71.3,71.29,71.3,3300.0,45.6374,45.6438,45.6374,45.6438,3300.0
2006-01-26 11:40:00,71.31,71.4,71.29,71.36,4800.0,45.6502,45.7078,45.6374,45.6822,4800.0
2006-01-26 11:45:00,71.42,71.48,71.42,71.44,10300.0,45.7206,45.759,45.7206,45.7334,10300.0
2006-01-26 11:50:00,71.45,71.48,71.44,71.48,13600.0,45.7398,45.759,45.7334,45.759,13600.0
2006-01-26 11:55:00,71.51,71.51,71.45,71.46,2300.0,45.7782,45.7782,45.7398,45.7462,2300.0
2006-01-26 12:00:00,71.51,71.55,71.48,71.55,2500.0,45.7782,45.8038,45.759,45.8038,2500.0
2006-01-26 12:05:00,71.59,71.59,71.51,71.54,3900.0,45.8294,45.8294,45.7782,45.7974,3900.0
2006-01-26 12:10:00,71.52,71.54,71.48,71.51,12000.0,45.7846,45.7974,45.759,45.7782,12000.0
2006-01-26 12:15:00,71.51,71.54,71.51,71.54,1000.0,45.7782,45.7974,45.7782,45.7974,1000.0
2006-01-26 12:20:00,71.53,71.53,71.45,71.45,2600.0,45.791,45.791,45.7398,45.7398,2600.0
2006-01-26 12:25:00,71.53,71.53,71.46,71.46,31600.0,45.791,45.791,45.7462,45.7462,31600.0
2006-01-26 12:30:00,71.52,71.52,71.46,71.46,14700.0,45.7846,45.7846,45.7462,45.7462,14700.0
2006-01-26 12:35:00,71.51,71.51,71.42,71.5,8900.0,45.7782,45.7782,45.7206,45.7718,8900.0
2006-01-26 12:40:00,71.51,71.53,71.43,71.53,1700.0,45.7782,45.791,45.727,45.791,1700.0
2006-01-26 12:45:00,71.47,71.52,71.47,71.5,2500.0,45.7526,45.7846,45.7526,45.7718,2500.0
2006-01-26 12:50:00,71.5,71.5,71.4,71.4,1900.0,45.7718,45.7718,45.7078,45.7078,1900.0
2006-01-26 12:55:00,71.4,71.44,71.34,71.41,13900.0,45.7078,45.7334,45.6694,45.7142,13900.0
2006-01-26 13:00:00,71.4,71.45,71.33,71.37,9900.0,45.7078,45.7398,45.663,45.6886,9900.0
2006-01-26 13:05:00,71.43,71.43,71.43,71.43,100.0,45.727,45.727,45.727,45.727,100.0
2006-01-26 13:10:00,71.43,71.43,71.42,71.42,700.0,45.727,45.727,45.7206,45.7206,700.0
2006-01-26 13:15:00,71.43,71.44,71.39,71.39,3200.0,45.727,45.7334,45.7014,45.7014,3200.0
2006-01-26 13:20:00,71.44,71.44,71.36,71.37,1700.0,45.7334,45.7334,45.6822,45.6886,1700.0
2006-01-26 13:25:00,71.42,71.42,71.36,71.36,2000.0,45.7206,45.7206,45.6822,45.6822,2000.0
2006-01-26 13:30:00,71.28,71.35,71.28,71.3,9300.0,45.631,45.6758,45.631,45.6438,9300.0
2006-01-26 13:35:00,71.3,71.31,71.28,71.29,2800.0,45.6438,45.6502,45.631,45.6374,2800.0
2006-01-26 13:40:00,71.29,71.3,71.23,71.29,70600.0,45.6374,45.6438,45.599,45.6374,70600.0
2006-01-26 13:45:00,71.28,71.32,71.24,71.24,182200.0,45.631,45.6566,45.6054,45.6054,182200.0
2006-01-26 13:50:00,71.28,71.35,71.27,71.31,72800.0,45.631,45.6758,45.6246,45.6502,72800.0
2006-01-26 13:55:00,71.31,71.35,71.3,71.3,57800.0,45.6502,45.6758,45.6438,45.6438,57800.0
2006-01-26 14:00:00,71.33,71.39,71.32,71.33,5300.0,45.663,45.7014,45.6566,45.663,5300.0
2006-01-26 14:05:00,71.31,71.42,71.28,71.35,25000.0,45.6502,45.7206,45.631,45.6758,25000.0
2006-01-26 14:10:00,71.34,71.37,71.32,71.34,7500.0,45.6694,45.6886,45.6566,45.6694,7500.0
2006-01-26 14:15:00,71.32,71.37,71.3,71.3,10600.0,45.6566,45.6886,45.6438,45.6438,10600.0
2006-01-26 14:20:00,71.3,71.34,71.3,71.33,3000.0,45.6438,45.6694,45.6438,45.663,3000.0
2006-01-26 14:25:00,71.34,71.35,71.32,71.32,9000.0,45.6694,45.6758,45.6566,45.6566,9000.0
2006-01-26 14:30:00,71.31,71.33,71.29,71.3,6100.0,45.6502,45.663,45.6374,45.6438,6100.0
2006-01-26 14:35:00,71.31,71.33,71.3,71.33,6400.0,45.6502,45.663,45.6438,45.663,6400.0
2006-01-26 14:40:00,71.35,71.45,71.35,71.45,14000.0,45.6758,45.7398,45.6758,45.7398,14000.0
2006-01-26 14:45:00,71.44,71.5,71.44,71.5,17500.0,45.7334,45.7718,45.7334,45.7718,17500.0
2006-01-26 14:50:00,71.51,71.51,71.45,71.49,7800.0,45.7782,45.7782,45.7398,45.7654,7800.0
2006-01-26 14:55:00,71.5,71.5,71.45,71.47,71900.0,45.7718,45.7718,45.7398,45.7526,71900.0
2006-01-26 15:00:00,71.45,71.48,71.44,71.44,2500.0,45.7398,45.759,45.7334,45.7334,2500.0
2006-01-26 15:05:00,71.43,71.48,71.43,71.43,2500.0,45.727,45.759,45.727,45.727,2500.0
2006-01-26 15:10:00,71.49,71.5,71.43,71.49,23500.0,45.7654,45.7718,45.727,45.7654,23500.0
2006-01-26 15:15:00,71.45,71.51,71.45,71.5,25900.0,45.7398,45.7782,45.7398,45.7718,25900.0
2006-01-26 15:20:00,71.5,71.51,71.47,71.5,3500.0,45.7718,45.7782,45.7526,45.7718,3500.0
2006-01-26 15:25:00,71.51,71.53,71.49,71.5,9000.0,45.7782,45.791,45.7654,45.7718,9000.0
2006-01-26 15:30:00,71.51,71.52,71.47,71.51,7700.0,45.7782,45.7846,45.7526,45.7782,7700.0
2006-01-26 15:35:00,71.46,71.5,71.4,71.43,24300.0,45.7462,45.7718,45.7078,45.727,24300.0
2006-01-26 15:40:00,71.37,71.41,71.36,71.41,48700.0,45.6886,45.7142,45.6822,45.7142,48700.0
2006-01-26 15:45:00,71.4,71.4,71.34,71.35,7700.0,45.7078,45.7078,45.6694,45.6758,7700.0
2006-01-26 15:50:00,71.36,71.4,71.35,71.35,23600.0,45.6822,45.7078,45.6758,45.6758,23600.0
2006-01-26 15:55:00,71.36,71.4,71.35,71.37,9300.0,45.6822,45.7078,45.6758,45.6886,9300.0
2006-01-26 16:00:00,71.33,71.42,71.33,71.42,900.0,45.663,45.7206,45.663,45.7206,900.0
2006-01-26 16:05:00,71.42,71.42,71.42,71.42,0.0,45.7206,45.7206,45.7206,45.7206,0.0
2006-01-26 16:10:00,71.42,71.42,71.42,71.42,0.0,45.7206,45.7206,45.7206,45.7206,0.0
2006-01-27 09:30:00,71.54,71.55,71.47,71.52,26700.0,45.7974,45.8038,45.7526,45.7846,26700.0
2006-01-27 09:35:00,71.47,71.47,71.34,71.46,5700.0,45.7526,45.7526,45.6694,45.7462,5700.0
2006-01-27 09:40:00,71.51,71.62,71.51,71.62,1500.0,45.7782,45.8486,45.7782,45.8486,1500.0
2006-01-27 09:45:00,71.63,71.64,71.62,71.62,2600.0,45.855,45.8614,45.8486,45.8486,2600.0
2006-01-27 09:50:00,71.63,71.64,71.63,71.63,1000.0,45.855,45.8614,45.855,45.855,1000.0
2006-01-27 09:55:00,71.65,71.66,71.6,71.66,2700.0,45.8678,45.8742,45.8358,45.8742,2700.0
2006-01-27 10:00:00,71.65,71.76,71.65,71.76,24500.0,45.8678,45.9382,45.8678,45.9382,24500.0
2006-01-27 10:05:00,71.87,71.95,71.86,71.86,11800.0,46.0087,46.0599,46.0023,46.0023,11800.0
2006-01-27 10:10:00,71.92,72.0,71.92,72.0,2200.0,46.0407,46.0919,46.0407,46.0919,2200.0
2006-01-27 10:15:00,72.0,72.0,71.98,71.98,1800.0,46.0919,46.0919,46.0791,46.0791,1800.0
2006-01-27 10:20:00,71.94,71.97,71.92,71.92,2400.0,46.0535,46.0727,46.0407,46.0407,2400.0
2006-01-27 10:25:00,71.93,71.93,71.88,71.88,900.0,46.0471,46.0471,46.0151,46.0151,900.0
2006-01-27 10:30:00,71.89,71.89,71.85,71.85,800.0,46.0215,46.0215,45.9959,45.9959,800.0
2006-01-27 10:35:00,71.83,71.88,71.83,71.88,700.0,45.9831,46.0151,45.9831,46.0151,700.0
2006-01-27 10:40:00,71.9,71.9,71.82,71.86,9900.0,46.0279,46.0279,45.9767,46.0023,9900.0
2006-01-27 10:45:00,71.86,71.86,71.8,71.84,3600.0,46.0023,46.0023,45.9639,45.9895,3600.0
2006-01-27 10:50:00,71.89,71.9,71.85,71.9,5100.0,46.0215,46.0279,45.9959,46.0279,5100.0
2006-01-27 10:55:00,71.89,71.91,71.85,71.89,54000.0,46.0215,46.0343,45.9959,46.0215,54000.0
2006-01-27 11:00:00,71.89,71.9,71.85,71.85,16500.0,46.0215,46.0279,45.9959,45.9959,16500.0
2006-01-27 11:05:00,71.87,71.9,71.86,71.88,12400.0,46.0087,46.0279,46.0023,46.0151,12400.0
2006-01-27 11:10:00,71.88,71.9,71.83,71.83,8700.0,46.0151,46.0279,45.9831,45.9831,8700.0
2006-01-27 11:15:00,71.83,71.9,71.82,71.9,10400.0,45.9831,46.0279,45.9767,46.0279,10400.0
2006-01-27 11:20:00,71.89,71.9,71.83,71.87,9900.0,46.0215,46.0279,45.9831,46.0087,9900.0
2006-01-27 11:25:00,71.88,71.89,71.86,71.89,3800.0,46.0151,46.0215,46.0023,46.0215,3800.0
2006-01-27 11:30:00,71.89,71.89,71.85,71.89,4000.0,46.0215,46.0215,45.9959,46.0215,4000.0
2006-01-27 11:35:00,71.91,71.91,71.91,71.91,900.0,46.0343,46.0343,46.0343,46.0343,900.0
2006-01-27 11:40:00,71.85,71.88,71.85,71.88,500.0,45.9959,46.0151,45.9959,46.0151,500.0
2006-01-27 11:45:00,71.87,71.87,71.84,71.84,3600.0,46.0087,46.0087,45.9895,45.9895,3600.0
2006-01-27 11:50:00,71.88,71.91,71.88,71.91,3500.0,46.0151,46.0343,46.0151,46.0343,3500.0
2006-01-27 11:55:00,71.95,72.05,71.92,71.95,2100.0,46.0599,46.1239,46.0407,46.0599,2100.0
2006-01-27 12:00:00,72.02,72.02,71.94,71.94,2900.0,46.1047,46.1047,46.0535,46.0535,2900.0
2006-01-27 12:05:00,71.97,71.97,71.95,71.95,1700.0,46.0727,46.0727,46.0599,46.0599,1700.0
2006-01-27 12:10:00,71.95,71.95,71.95,71.95,4300.0,46.0599,46.0599,46.0599,46.0599,4300.0
2006-01-27 12:15:00,71.96,72.02,71.96,71.98,2600.0,46.0663,46.1047,46.0663,46.0791,2600.0
2006-01-27 12:20:00,71.99,72.06,71.97,71.97,10000.0,46.0855,46.1303,46.0727,46.0727,10000.0
2006-01-27 12:25:00,72.02,72.02,72.02,72.02,300.0,46.1047,46.1047,46.1047,46.1047,300.0
2006-01-27 12:30:00,72.01,72.01,72.0,72.0,400.0,46.0983,46.0983,46.0919,46.0919,400.0
2006-01-27 12:35:00,71.95,71.99,71.95,71.99,1000.0,46.0599,46.0855,46.0599,46.0855,1000.0
2006-01-27 12:40:00,71.98,71.98,71.93,71.93,3200.0,46.0791,46.0791,46.0471,46.0471,3200.0
2006-01-27 12:45:00,71.94,71.98,71.94,71.98,700.0,46.0535,46.0791,46.0535,46.0791,700.0
2006-01-27 12:50:00,72.0,72.01,72.0,72.01,2800.0,46.0919,46.0983,46.0919,46.0983,2800.0
2006-01-27 12:55:00,72.01,72.01,71.97,71.97,5000.0,46.0983,46.0983,46.0727,46.0727,5000.0
2006-01-27 13:00:00,72.01,72.01,71.96,71.97,4100.0,46.0983,46.0983,46.0663,46.0727,4100.0
2006-01-27 13:05:00,71.93,71.93,71.9,71.91,1200.0,46.0471,46.0471,46.0279,46.0343,1200.0
2006-01-27 13:10:00,71.9,71.94,71.82,71.82,140900.0,46.0279,46.0535,45.9767,45.9767,140900.0
2006-01-27 13:15:00,71.83,71.83,71.83,71.83,1000.0,45.9831,45.9831,45.9831,45.9831,1000.0
2006-01-27 13:20:00,71.83,71.93,71.83,71.85,1400.0,45.9831,46.0471,45.9831,45.9959,1400.0
2006-01-27 13:25:00,71.86,71.87,71.83,71.83,1200.0,46.0023,46.0087,45.9831,45.9831,1200.0
2006-01-27 13:30:00,71.9,71.9,71.85,71.85,1000.0,46.0279,46.0279,45.9959,45.9959,1000.0
2006-01-27 13:35:00,71.78,71.79,71.75,71.77,2200.0,45.951,45.9574,45.9318,45.9446,2200.0
2006-01-27 13:40:00,71.75,71.81,71.75,71.81,9400.0,45.9318,45.9703,45.9318,45.9703,9400.0
2006-01-27 13:45:00,71.83,71.83,71.77,71.77,1700.0,45.9831,45.9831,45.9446,45.9446,1700.0
2006-01-27 13:50:00,71.77,71.82,71.77,71.82,1100.0,45.9446,45.9767,45.9446,45.9767,1100.0
2006-01-27 13:55:00,71.89,71.89,71.79,71.81,1500.0,46.0215,46.0215,45.9574,45.9703,1500.0
2006-01-27 14:00:00,71.82,71.93,71.82,71.91,3800.0,45.9767,46.0471,45.9767,46.0343,3800.0
2006-01-27 14:05:00,71.91,71.95,71.87,71.88,4100.0,46.0343,46.0599,46.0087,46.0151,4100.0
2006-01-27 14:10:00,71.86,71.86,71.82,71.82,8900.0,46.0023,46.0023,45.9767,45.9767,8900.0
2006-01-27 14:15:00,71.81,71.88,71.81,71.87,4300.0,45.9703,46.0151,45.9703,46.0087,4300.0
2006-01-27 14:20:00,71.85,71.96,71.82,71.91,27300.0,45.9959,46.0663,45.9767,46.0343,27300.0
2006-01-27 14:25:00,71.91,71.91,71.88,71.88,600.0,46.0343,46.0343,46.0151,46.0151,600.0
2006-01-27 14:30:00,71.91,71.91,71.88,71.9,9900.0,46.0343,46.0343,46.0151,46.0279,9900.0
2006-01-27 14:35:00,71.88,71.88,71.78,71.81,1800.0,46.0151,46.0151,45.951,45.9703,1800.0
2006-01-27 14:40:00,71.81,71.84,71.81,71.84,7000.0,45.9703,45.9895,45.9703,45.9895,7000.0
2006-01-27 14:45:00,71.84,71.85,71.81,71.82,1100.0,45.9895,45.9959,45.9703,45.9767,1100.0
2006-01-27 14:50:00,71.81,71.9,71.81,71.89,29800.0,45.9703,46.0279,45.9703,46.0215,29800.0
2006-01-27 14:55:00,71.84,71.92,71.84,71.89,16800.0,45.9895,46.0407,45.9895,46.0215,16800.0
2006-01-27 15:00:00,71.9,71.96,71.9,71.91,4200.0,46.0279,46.0663,46.0279,46.0343,4200.0
2006-01-27 15:05:00,71.97,71.97,71.89,71.95,6500.0,46.0727,46.0727,46.0215,46.0599,6500.0
2006-01-27 15:10:00,71.92,71.98,71.92,71.95,3900.0,46.0407,46.0791,46.0407,46.0599,3900.0
2006-01-27 15:15:00,71.99,72.02,71.99,71.99,4900.0,46.0855,46.1047,46.0855,46.0855,4900.0
2006-01-27 15:20:00,71.98,72.02,71.98,72.01,4400.0,46.0791,46.1047,46.0791,46.0983,4400.0
2006-01-27 15:25:00,71.99,72.01,71.92,71.93,11500.0,46.0855,46.0983,46.0407,46.0471,11500.0
2006-01-27 15:30:00,71.93,71.96,71.93,71.96,2400.0,46.0471,46.0663,46.0471,46.0663,2400.0
2006-01-27 15:35:00,71.94,72.03,71.92,71.96,4200.0,46.0535,46.1111,46.0407,46.0663,4200.0
2006-01-27 15:40:00,71.96,72.0,71.95,71.95,23300.0,46.0663,46.0919,46.0599,46.0599,23300.0
2006-01-27 15:45:00,71.96,72.04,71.94,72.04,6300.0,46.0663,46.1175,46.0535,46.1175,6300.0
2006-01-27 15:50:00,72.03,72.03,71.91,71.91,31700.0,46.1111,46.1111,46.0343,46.0343,31700.0
2006-01-27 15:55:00,71.99,71.99,71.88,71.88,2100.0,46.0855,46.0855,46.0151,46.0151,2100.0
2006-01-27 16:00:00,71.96,71.97,71.95,71.95,1300.0,46.0663,46.0727,46.0599,46.0599,1300.0
2006-01-27 16:05:00,72.04,72.04,72.04,72.04,700.0,46.1175,46.1175,46.1175,46.1175,700.0
2006-01-27 16:10:00,72.04,72.04,72.04,72.04,0.0,46.1175,46.1175,46.1175,46.1175,0.0
2006-01-30 09:30:00,72.05,72.09,72.05,72.07,17500.0,46.1239,46.1495,46.1239,46.1367,17500.0
2006-01-30 09:35:00,72.0,72.0,72.0,72.0,2900.0,46.0919,46.0919,46.0919,46.0919,2900.0
2006-01-30 09:40:00,72.0,72.11,72.0,72.11,6800.0,46.0919,46.1623,46.0919,46.1623,6800.0
2006-01-30 09:45:00,72.15,72.15,72.04,72.04,3000.0,46.1879,46.1879,46.1175,46.1175,3000.0
2006-01-30 09:50:00,72.13,72.13,72.06,72.11,5100.0,46.1751,46.1751,46.1303,46.1623,5100.0
2006-01-30 09:55:00,72.14,72.14,72.09,72.09,4400.0,46.1815,46.1815,46.1495,46.1495,4400.0
2006-01-30 10:00:00,72.07,72.07,72.02,72.02,20700.0,46.1367,46.1367,46.1047,46.1047,20700.0
2006-01-30 10:05:00,72.12,72.12,72.1,72.1,19600.0,46.1687,46.1687,46.1559,46.1559,19600.0
2006-01-30 10:10:00,72.08,72.08,72.08,72.08,400.0,46.1431,46.1431,46.1431,46.1431,400.0
2006-01-30 10:15:00,72.12,72.12,72.05,72.07,55400.0,46.1687,46.1687,46.1239,46.1367,55400.0
2006-01-30 10:20:00,72.0,72.05,72.0,72.05,700.0,46.0919,46.1239,46.0919,46.1239,700.0
2006-01-30 10:25:00,72.04,72.05,71.98,72.01,10200.0,46.1175,46.1239,46.0791,46.0983,10200.0
2006-01-30 10:30:00,72.01,72.01,71.95,71.95,2500.0,46.0983,46.0983,46.0599,46.0599,2500.0
2006-01-30 10:35:00,72.03,72.03,71.97,72.03,3200.0,46.1111,46.1111,46.0727,46.1111,3200.0
2006-01-30 10:40:00,72.05,72.05,72.02,72.02,5500.0,46.1239,46.1239,46.1047,46.1047,5500.0
2006-01-30 10:45:00,72.02,72.02,71.96,72.02,5900.0,46.1047,46.1047,46.0663,46.1047,5900.0
2006-01-30 10:50:00,71.99,72.04,71.99,72.04,4700.0,46.0855,46.1175,46.0855,46.1175,4700.0
2006-01-30 10:55:00,72.06,72.06,71.98,72.0,19700.0,46.1303,46.1303,46.0791,46.0919,19700.0
2006-01-30 11:00:00,72.03,72.03,71.94,71.95,1000.0,46.1111,46.1111,46.0535,46.0599,1000.0
2006-01-30 11:05:00,72.01,72.01,71.95,71.95,2400.0,46.0983,46.0983,46.0599,46.0599,2400.0
2006-01-30 11:10:00,71.95,71.95,71.92,71.92,30200.0,46.0599,46.0599,46.0407,46.0407,30200.0
2006-01-30 11:15:00,71.93,71.97,71.91,71.97,7100.0,46.0471,46.0727,46.0343,46.0727,7100.0
2006-01-30 11:20:00,71.95,72.01,71.95,72.01,9100.0,46.0599,46.0983,46.0599,46.0983,9100.0
2006-01-30 11:25:00,71.97,72.01,71.97,72.01,1700.0,46.0727,46.0983,46.0727,46.0983,1700.0
2006-01-30 11:30:00,71.98,71.98,71.94,71.96,2900.0,46.0791,46.0791,46.0535,46.0663,2900.0
2006-01-30 11:35:00,71.98,72.02,71.98,72.02,1200.0,46.0791,46.1047,46.0791,46.1047,1200.0
2006-01-30 11:40:00,72.02,72.03,71.99,72.02,111600.0,46.1047,46.1111,46.0855,46.1047,111600.0
2006-01-30 11:45:00,72.02,72.03,71.97,71.99,2600.0,46.1047,46.1111,46.0727,46.0855,2600.0
2006-01-30 11:50:00,72.03,72.03,72.01,72.03,1400.0,46.1111,46.1111,46.0983,46.1111,1400.0
2006-01-30 11:55:00,71.97,71.97,71.97,71.97,500.0,46.0727,46.0727,46.0727,46.0727,500.0
2006-01-30 12:00:00,71.99,71.99,71.95,71.97,1900.0,46.0855,46.0855,46.0599,46.0727,1900.0
2006-01-30 12:05:00,71.97,72.02,71.97,72.02,1600.0,46.0727,46.1047,46.0727,46.1047,1600.0
2006-01-30 12:10:00,72.04,72.04,71.99,71.99,4400.0,46.1175,46.1175,46.0855,46.0855,4400.0
2006-01-30 12:15:00,71.99,71.99,71.97,71.97,19400.0,46.0855,46.0855,46.0727,46.0727,19400.0
2006-01-30 12:20:00,72.01,72.08,72.01,72.05,2300.0,46.0983,46.1431,46.0983,46.1239,2300.0
2006-01-30 12:25:00,72.04,72.07,72.04,72.07,6700.0,46.1175,46.1367,46.1175,46.1367,6700.0
2006-01-30 12:30:00,72.08,72.09,72.05,72.05,10200.0,46.1431,46.1495,46.1239,46.1239,10200.0
2006-01-30 12:35:00,72.09,72.19,72.09,72.13,9800.0,46.1495,46.2135,46.1495,46.1751,9800.0
2006-01-30 12:40:00,72.17,72.17,72.13,72.16,1000.0,46.2007,46.2007,46.1751,46.1943,1000.0
2006-01-30 12:45:00,72.13,72.16,72.09,72.09,2900.0,46.1751,46.1943,46.1495,46.1495,2900.0
2006-01-30 12:50:00,72.11,72.14,72.08,72.1,11700.0,46.1623,46.1815,46.1431,46.1559,11700.0
2006-01-30 12:55:00,72.09,72.1,72.06,72.1,4200.0,46.1495,46.1559,46.1303,46.1559,4200.0
2006-01-30 13:00:00,72.1,72.12,72.04,72.12,18200.0,46.1559,46.1687,46.1175,46.1687,18200.0
2006-01-30 13:05:00,72.07,72.13,72.06,72.1,21500.0,46.1367,46.1751,46.1303,46.1559,21500.0
2006-01-30 13:10:00,72.1,72.11,72.06,72.07,41000.0,46.1559,46.1623,46.1303,46.1367,41000.0
2006-01-30 13:15:00,72.06,72.09,72.06,72.08,1200.0,46.1303,46.1495,46.1303,46.1431,1200.0
2006-01-30 13:20:00,72.06,72.1,72.03,72.06,39600.0,46.1303,46.1559,46.1111,46.1303,39600.0
2006-01-30 13:25:00,72.1,72.1,72.07,72.09,9600.0,46.1559,46.1559,46.1367,46.1495,9600.0
2006-01-30 13:30:00,72.1,72.1,72.08,72.08,6400.0,46.1559,46.1559,46.1431,46.1431,6400.0
2006-01-30 13:35:00,72.08,72.11,72.07,72.11,14200.0,46.1431,46.1623,46.1367,46.1623,14200.0
2006-01-30 13:40:00,72.15,72.15,72.1,72.11,18400.0,46.1879,46.1879,46.1559,46.1623,18400.0
2006-01-30 13:45:00,72.11,72.17,72.1,72.16,1400.0,46.1623,46.2007,46.1559,46.1943,1400.0
2006-01-30 13:50:00,72.14,72.19,72.14,72.19,900.0,46.1815,46.2135,46.1815,46.2135,900.0
2006-01-30 13:55:00,72.16,72.18,72.13,72.13,8500.0,46.1943,46.2071,46.1751,46.1751,8500.0
2006-01-30 14:00:00,72.15,72.16,72.12,72.12,5900.0,46.1879,46.1943,46.1687,46.1687,5900.0
2006-01-30 14:05:00,72.15,72.16,72.15,72.15,400.0,46.1879,46.1943,46.1879,46.1879,400.0
2006-01-30 14:10:00,72.12,72.14,72.12,72.12,300.0,46.1687,46.1815,46.1687,46.1687,300.0
2006-01-30 14:15:00,72.13,72.14,72.08,72.12,3300.0,46.1751,46.1815,46.1431,46.1687,3300.0
2006-01-30 14:20:00,72.09,72.14,72.09,72.14,39800.0,46.1495,46.1815,46.1495,46.1815,39800.0
2006-01-30 14:25:00,72.14,72.14,72.1,72.13,15300.0,46.1815,46.1815,46.1559,46.1751,15300.0
2006-01-30 14:30:00,72.14,72.17,72.12,72.16,10400.0,46.1815,46.2007,46.1687,46.1943,10400.0
2006-01-30 14:35:00,72.15,72.19,72.11,72.19,9400.0,46.1879,46.2135,46.1623,46.2135,9400.0
2006-01-30 14:40:00,72.18,72.18,72.17,72.18,1200.0,46.2071,46.2071,46.2007,46.2071,1200.0
2006-01-30 14:45:00,72.16,72.17,72.13,72.13,15700.0,46.1943,46.2007,46.1751,46.1751,15700.0
2006-01-30 14:50:00,72.15,72.2,72.15,72.2,5200.0,46.1879,46.2199,46.1879,46.2199,5200.0
2006-01-30 14:55:00,72.2,72.2,72.16,72.18,22900.0,46.2199,46.2199,46.1943,46.2071,22900.0
2006-01-30 15:00:00,72.18,72.19,72.09,72.11,56800.0,46.2071,46.2135,46.1495,46.1623,56800.0
2006-01-30 15:05:00,72.13,72.13,72.08,72.11,11800.0,46.1751,46.1751,46.1431,46.1623,11800.0
2006-01-30 15:10:00,72.08,72.11,72.08,72.09,23000.0,46.1431,46.1623,46.1431,46.1495,23000.0
2006-01-30 15:15:00,72.08,72.11,72.02,72.02,41500.0,46.1431,46.1623,46.1047,46.1047,41500.0
2006-01-30 15:20:00,72.02,72.05,72.0,72.05,30700.0,46.1047,46.1239,46.0919,46.1239,30700.0
2006-01-30 15:25:00,72.03,72.09,72.01,72.05,23600.0,46.1111,46.1495,46.0983,46.1239,23600.0
2006-01-30 15:30:00,72.05,72.07,72.04,72.06,9300.0,46.1239,46.1367,46.1175,46.1303,9300.0
2006-01-30 15:35:00,72.04,72.07,72.02,72.05,11800.0,46.1175,46.1367,46.1047,46.1239,11800.0
2006-01-30 15:40:00,72.03,72.06,71.98,71.98,4000.0,46.1111,46.1303,46.0791,46.0791,4000.0
2006-01-30 15:45:00,72.0,72.04,72.0,72.02,1900.0,46.0919,46.1175,46.0919,46.1047,1900.0
2006-01-30 15:50:00,72.05,72.05,72.01,72.01,17000.0,46.1239,46.1239,46.0983,46.0983,17000.0
2006-01-30 15:55:00,72.02,72.09,72.02,72.04,2900.0,46.1047,46.1495,46.1047,46.1175,2900.0
2006-01-30 16:00:00,72.08,72.08,72.08,72.08,200.0,46.1431,46.1431,46.1431,46.1431,200.0
2006-01-30 16:05:00,72.02,72.11,72.02,72.11,400.0,46.1047,46.1623,46.1047,46.1623,400.0
2006-01-30 16:10:00,72.11,72.11,72.11,72.11,0.0,46.1623,46.1623,46.1623,46.1623,0.0
2006-01-31 09:30:00,71.9,72.03,71.9,71.9,11800.0,46.0279,46.1111,46.0279,46.0279,11800.0
2006-01-31 09:35:00,72.02,72.02,71.9,72.0,11500.0,46.1047,46.1047,46.0279,46.0919,11500.0
2006-01-31 09:40:00,72.05,72.05,71.95,71.95,800.0,46.1239,46.1239,46.0599,46.0599,800.0
2006-01-31 09:45:00,71.99,71.99,71.95,71.96,15400.0,46.0855,46.0855,46.0599,46.0663,15400.0
2006-01-31 09:50:00,71.98,72.01,71.95,71.96,2500.0,46.0791,46.0983,46.0599,46.0663,2500.0
2006-01-31 09:55:00,71.96,71.97,71.92,71.96,12500.0,46.0663,46.0727,46.0407,46.0663,12500.0
2006-01-31 10:00:00,71.97,71.98,71.9,71.91,5400.0,46.0727,46.0791,46.0279,46.0343,5400.0
2006-01-31 10:05:00,71.9,71.94,71.87,71.94,2800.0,46.0279,46.0535,46.0087,46.0535,2800.0
2006-01-31 10:10:00,71.88,71.93,71.85,71.9,17900.0,46.0151,46.0471,45.9959,46.0279,17900.0
2006-01-31 10:15:00,71.9,71.9,71.85,71.88,4400.0,46.0279,46.0279,45.9959,46.0151,4400.0
2006-01-31 10:20:00,71.91,71.91,71.85,71.85,2900.0,46.0343,46.0343,45.9959,45.9959,2900.0
2006-01-31 10:25:00,71.84,71.9,71.82,71.86,6800.0,45.9895,46.0279,45.9767,46.0023,6800.0
2006-01-31 10:30:00,71.84,71.87,71.84,71.87,500.0,45.9895,46.0087,45.9895,46.0087,500.0
2006-01-31 10:35:00,71.83,71.86,71.82,71.85,2600.0,45.9831,46.0023,45.9767,45.9959,2600.0
2006-01-31 10:40:00,71.87,71.87,71.83,71.85,1700.0,46.0087,46.0087,45.9831,45.9959,1700.0
2006-01-31 10:45:00,71.86,71.86,71.82,71.85,3500.0,46.0023,46.0023,45.9767,45.9959,3500.0
2006-01-31 10:50:00,71.86,71.88,71.86,71.88,1600.0,46.0023,46.0151,46.0023,46.0151,1600.0
2006-01-31 10:55:00,71.87,71.88,71.85,71.85,6400.0,46.0087,46.0151,45.9959,45.9959,6400.0
2006-01-31 11:00:00,71.85,71.88,71.85,71.88,2700.0,45.9959,46.0151,45.9959,46.0151,2700.0
2006-01-31 11:05:00,71.86,71.89,71.84,71.84,12200.0,46.0023,46.0215,45.9895,45.9895,12200.0
2006-01-31 11:10:00,71.88,71.88,71.83,71.84,22000.0,46.0151,46.0151,45.9831,45.9895,22000.0
2006-01-31 11:15:00,71.84,71.86,71.81,71.83,3600.0,45.9895,46.0023,45.9703,45.9831,3600.0
2006-01-31 11:20:00,71.83,71.84,71.82,71.83,23000.0,45.9831,45.9895,45.9767,45.9831,23000.0
2006-01-31 11:25:00,71.86,71.89,71.83,71.87,5000.0,46.0023,46.0215,45.9831,46.0087,5000.0
2006-01-31 11:30:00,71.84,71.88,71.84,71.86,5300.0,45.9895,46.0151,45.9895,46.0023,5300.0
2006-01-31 11:35:00,71.86,71.88,71.86,71.86,3100.0,46.0023,46.0151,46.0023,46.0023,3100.0
2006-01-31 11:40:00,71.88,71.89,71.86,71.87,2500.0,46.0151,46.0215,46.0023,46.0087,2500.0
2006-01-31 11:45:00,71.93,71.98,71.93,71.98,2800.0,46.0471,46.0791,46.0471,46.0791,2800.0
2006-01-31 11:50:00,71.94,71.94,71.91,71.93,4600.0,46.0535,46.0535,46.0343,46.0471,4600.0
2006-01-31 11:55:00,71.92,71.92,71.82,71.88,6500.0,46.0407,46.0407,45.9767,46.0151,6500.0
2006-01-31 12:00:00,71.88,71.88,71.85,71.85,11500.0,46.0151,46.0151,45.9959,45.9959,11500.0
2006-01-31 12:05:00,71.85,71.9,71.85,71.89,2600.0,45.9959,46.0279,45.9959,46.0215,2600.0
2006-01-31 12:10:00,71.85,71.88,71.85,71.88,3000.0,45.9959,46.0151,45.9959,46.0151,3000.0
2006-01-31 12:15:00,71.86,71.89,71.84,71.89,2500.0,46.0023,46.0215,45.9895,46.0215,2500.0
2006-01-31 12:20:00,71.88,71.88,71.88,71.88,200.0,46.0151,46.0151,46.0151,46.0151,200.0
2006-01-31 12:25:00,71.88,71.89,71.85,71.87,2100.0,46.0151,46.0215,45.9959,46.0087,2100.0
2006-01-31 12:30:00,71.87,71.89,71.86,71.87,2000.0,46.0087,46.0215,46.0023,46.0087,2000.0
2006-01-31 12:35:00,71.91,71.91,71.86,71.89,2000.0,46.0343,46.0343,46.0023,46.0215,2000.0
2006-01-31 12:40:00,71.92,71.93,71.91,71.93,1300.0,46.0407,46.0471,46.0343,46.0471,1300.0
2006-01-31 12:45:00,71.93,71.94,71.89,71.89,3200.0,46.0471,46.0535,46.0215,46.0215,3200.0
2006-01-31 12:50:00,71.93,71.94,71.89,71.91,7900.0,46.0471,46.0535,46.0215,46.0343,7900.0
2006-01-31 12:55:00,71.9,71.94,71.9,71.9,5500.0,46.0279,46.0535,46.0279,46.0279,5500.0
2006-01-31 13:00:00,71.9,71.94,71.9,71.93,1400.0,46.0279,46.0535,46.0279,46.0471,1400.0
2006-01-31 13:05:00,71.92,71.95,71.9,71.92,5800.0,46.0407,46.0599,46.0279,46.0407,5800.0
2006-01-31 13:10:00,71.9,71.94,71.9,71.93,8700.0,46.0279,46.0535,46.0279,46.0471,8700.0
2006-01-31 13:15:00,71.9,71.93,71.9,71.93,4600.0,46.0279,46.0471,46.0279,46.0471,4600.0
2006-01-31 13:20:00,71.9,71.93,71.89,71.91,16600.0,46.0279,46.0471,46.0215,46.0343,16600.0
2006-01-31 13:25:00,71.88,71.9,71.87,71.9,5600.0,46.0151,46.0279,46.0087,46.0279,5600.0
2006-01-31 13:30:00,71.88,71.9,71.87,71.9,2400.0,46.0151,46.0279,46.0087,46.0279,2400.0
2006-01-31 13:35:00,71.9,71.92,71.87,71.91,25800.0,46.0279,46.0407,46.0087,46.0343,25800.0
2006-01-31 13:40:00,71.89,71.93,71.89,71.93,23800.0,46.0215,46.0471,46.0215,46.0471,23800.0
2006-01-31 13:45:00,71.92,71.95,71.92,71.95,22600.0,46.0407,46.0599,46.0407,46.0599,22600.0
2006-01-31 13:50:00,71.95,72.0,71.95,71.98,43700.0,46.0599,46.0919,46.0599,46.0791,43700.0
2006-01-31 13:55:00,71.96,72.03,71.96,71.99,45800.0,46.0663,46.1111,46.0663,46.0855,45800.0
2006-01-31 14:00:00,71.98,72.02,71.98,72.01,31200.0,46.0791,46.1047,46.0791,46.0983,31200.0
2006-01-31 14:05:00,72.0,72.02,71.98,72.02,2800.0,46.0919,46.1047,46.0791,46.1047,2800.0
2006-01-31 14:10:00,71.99,72.02,71.95,71.98,22900.0,46.0855,46.1047,46.0599,46.0791,22900.0
2006-01-31 14:15:00,71.97,72.06,71.88,71.88,110000.0,46.0727,46.1303,46.0151,46.0151,110000.0
2006-01-31 14:20:00,71.88,71.88,71.7,71.7,131100.0,46.0151,46.0151,45.8998,45.8998,131100.0
2006-01-31 14:25:00,71.7,71.77,71.7,71.76,3300.0,45.8998,45.9446,45.8998,45.9382,3300.0
2006-01-31 14:30:00,71.84,71.85,71.71,71.81,18700.0,45.9895,45.9959,45.9062,45.9703,18700.0
2006-01-31 14:35:00,71.74,71.8,71.74,71.76,5300.0,45.9254,45.9639,45.9254,45.9382,5300.0
2006-01-31 14:40:00,71.82,71.84,71.75,71.77,33900.0,45.9767,45.9895,45.9318,45.9446,33900.0
2006-01-31 14:45:00,71.84,71.87,71.83,71.84,1900.0,45.9895,46.0087,45.9831,45.9895,1900.0
2006-01-31 14:50:00,71.88,71.88,71.8,71.86,3700.0,46.0151,46.0151,45.9639,46.0023,3700.0
2006-01-31 14:55:00,71.84,72.03,71.84,72.03,33500.0,45.9895,46.1111,45.9895,46.1111,33500.0
2006-01-31 15:00:00,72.04,72.12,72.0,72.12,7900.0,46.1175,46.1687,46.0919,46.1687,7900.0
2006-01-31 15:05:00,72.06,72.09,72.0,72.09,12600.0,46.1303,46.1495,46.0919,46.1495,12600.0
2006-01-31 15:10:00,72.07,72.09,72.02,72.05,15800.0,46.1367,46.1495,46.1047,46.1239,15800.0
2006-01-31 15:15:00,72.0,72.06,72.0,72.06,7200.0,46.0919,46.1303,46.0919,46.1303,7200.0
2006-01-31 15:20:00,72.05,72.1,72.02,72.09,3000.0,46.1239,46.1559,46.1047,46.1495,3000.0
2006-01-31 15:25:00,72.04,72.11,72.04,72.11,4100.0,46.1175,46.1623,46.1175,46.1623,4100.0
2006-01-31 15:30:00,72.11,72.18,72.06,72.06,22000.0,46.1623,46.2071,46.1303,46.1303,22000.0
2006-01-31 15:35:00,72.04,72.11,72.0,72.01,10300.0,46.1175,46.1623,46.0919,46.0983,10300.0
2006-01-31 15:40:00,71.98,71.99,71.9,71.91,3900.0,46.0791,46.0855,46.0279,46.0343,3900.0
2006-01-31 15:45:00,71.87,71.98,71.87,71.9,11700.0,46.0087,46.0791,46.0087,46.0279,11700.0
2006-01-31 15:50:00,71.89,71.91,71.85,71.87,12700.0,46.0215,46.0343,45.9959,46.0087,12700.0
2006-01-31 15:55:00,71.85,71.91,71.85,71.9,42200.0,45.9959,46.0343,45.9959,46.0279,42200.0
2006-01-31 16:00:00,71.85,71.85,71.73,71.73,3700.0,45.9959,45.9959,45.919,45.919,3700.0
2006-01-31 16:05:00,71.73,71.88,71.65,71.65,30600.0,45.919,46.0151,45.8678,45.8678,30600.0
2006-01-31 16:10:00,71.65,71.65,71.65,71.65,0.0,45.8678,45.8678,45.8678,45.8678,0.0
2006-02-01 09:30:00,71.88,71.9,71.88,71.9,24500.0,46.0151,46.0279,46.0151,46.0279,24500.0
2006-02-01 09:35:00,71.93,71.96,71.88,71.9,25800.0,46.0471,46.0663,46.0151,46.0279,25800.0
2006-02-01 09:40:00,71.9,71.95,71.82,71.88,6100.0,46.0279,46.0599,45.9767,46.0151,6100.0
2006-02-01 09:45:00,71.92,71.92,71.84,71.85,5800.0,46.0407,46.0407,45.9895,45.9959,5800.0
2006-02-01 09:50:00,71.88,71.88,71.88,71.88,5300.0,46.0151,46.0151,46.0151,46.0151,5300.0
2006-02-01 09:55:00,71.89,71.89,71.85,71.85,9500.0,46.0215,46.0215,45.9959,45.9959,9500.0
2006-02-01 10:00:00,71.8,71.8,71.74,71.74,4600.0,45.9639,45.9639,45.9254,45.9254,4600.0
2006-02-01 10:05:00,71.76,71.8,71.76,71.8,6700.0,45.9382,45.9639,45.9382,45.9639,6700.0
2006-02-01 10:10:00,71.9,71.9,71.89,71.89,6200.0,46.0279,46.0279,46.0215,46.0215,6200.0
2006-02-01 10:15:00,71.87,71.93,71.85,71.9,15500.0,46.0087,46.0471,45.9959,46.0279,15500.0
2006-02-01 10:20:00,71.93,72.06,71.93,72.06,10200.0,46.0471,46.1303,46.0471,46.1303,10200.0
2006-02-01 10:25:00,72.06,72.06,72.0,72.05,138000.0,46.1303,46.1303,46.0919,46.1239,138000.0
2006-02-01 10:30:00,72.04,72.05,72.01,72.05,132700.0,46.1175,46.1239,46.0983,46.1239,132700.0
2006-02-01 10:35:00,72.03,72.03,71.92,71.95,4700.0,46.1111,46.1111,46.0407,46.0599,4700.0
2006-02-01 10:40:00,71.92,71.99,71.9,71.97,2000.0,46.0407,46.0855,46.0279,46.0727,2000.0
2006-02-01 10:45:00,71.99,71.99,71.89,71.93,4400.0,46.0855,46.0855,46.0215,46.0471,4400.0
2006-02-01 10:50:00,71.92,71.92,71.87,71.87,300.0,46.0407,46.0407,46.0087,46.0087,300.0
2006-02-01 10:55:00,71.95,71.96,71.89,71.9,8400.0,46.0599,46.0663,46.0215,46.0279,8400.0
2006-02-01 11:00:00,71.9,71.95,71.9,71.95,900.0,46.0279,46.0599,46.0279,46.0599,900.0
2006-02-01 11:05:00,71.95,72.02,71.93,72.01,11500.0,46.0599,46.1047,46.0471,46.0983,11500.0
2006-02-01 11:10:00,72.0,72.01,71.92,71.92,4400.0,46.0919,46.0983,46.0407,46.0407,4400.0
2006-02-01 11:15:00,71.92,71.92,71.85,71.88,52300.0,46.0407,46.0407,45.9959,46.0151,52300.0
2006-02-01 11:20:00,71.89,71.89,71.82,71.86,24500.0,46.0215,46.0215,45.9767,46.0023,24500.0
2006-02-01 11:25:00,71.87,71.87,71.83,71.84,21300.0,46.0087,46.0087,45.9831,45.9895,21300.0
2006-02-01 11:30:00,71.84,71.87,71.8,71.8,24600.0,45.9895,46.0087,45.9639,45.9639,24600.0
2006-02-01 11:35:00,71.8,71.87,71.8,71.87,26800.0,45.9639,46.0087,45.9639,46.0087,26800.0
2006-02-01 11:40:00,71.86,71.92,71.86,71.89,8600.0,46.0023,46.0407,46.0023,46.0215,8600.0
2006-02-01 11:45:00,71.83,71.89,71.83,71.85,8700.0,45.9831,46.0215,45.9831,45.9959,8700.0
2006-02-01 11:50:00,71.92,72.0,71.87,71.97,1800.0,46.0407,46.0919,46.0087,46.0727,1800.0
2006-02-01 11:55:00,72.01,72.03,71.9,71.9,11300.0,46.0983,46.1111,46.0279,46.0279,11300.0
2006-02-01 12:00:00,71.92,71.99,71.92,71.95,23200.0,46.0407,46.0855,46.0407,46.0599,23200.0
2006-02-01 12:05:00,71.92,71.96,71.92,71.96,1500.0,46.0407,46.0663,46.0407,46.0663,1500.0
2006-02-01 12:10:00,71.94,71.94,71.86,71.89,5400.0,46.0535,46.0535,46.0023,46.0215,5400.0
2006-02-01 12:15:00,71.88,71.88,71.87,71.87,700.0,46.0151,46.0151,46.0087,46.0087,700.0
2006-02-01 12:20:00,71.87,71.89,71.84,71.87,1800.0,46.0087,46.0215,45.9895,46.0087,1800.0
2006-02-01 12:25:00,71.9,71.97,71.9,71.97,2000.0,46.0279,46.0727,46.0279,46.0727,2000.0
2006-02-01 12:30:00,72.03,72.03,71.96,71.98,2300.0,46.1111,46.1111,46.0663,46.0791,2300.0
2006-02-01 12:35:00,72.03,72.03,71.94,71.96,24400.0,46.1111,46.1111,46.0535,46.0663,24400.0
2006-02-01 12:40:00,71.95,71.98,71.93,71.98,32200.0,46.0599,46.0791,46.0471,46.0791,32200.0
2006-02-01 12:45:00,72.01,72.01,71.94,71.94,2200.0,46.0983,46.0983,46.0535,46.0535,2200.0
2006-02-01 12:50:00,71.94,71.97,71.92,71.93,8000.0,46.0535,46.0727,46.0407,46.0471,8000.0
2006-02-01 12:55:00,71.96,72.01,71.96,72.01,6700.0,46.0663,46.0983,46.0663,46.0983,6700.0
2006-02-01 13:00:00,71.93,71.99,71.93,71.99,44800.0,46.0471,46.0855,46.0471,46.0855,44800.0
2006-02-01 13:05:00,71.96,72.0,71.95,71.95,11500.0,46.0663,46.0919,46.0599,46.0599,11500.0
2006-02-01 13:10:00,71.99,71.99,71.91,71.91,7200.0,46.0855,46.0855,46.0343,46.0343,7200.0
2006-02-01 13:15:00,71.9,71.92,71.86,71.88,2300.0,46.0279,46.0407,46.0023,46.0151,2300.0
2006-02-01 13:20:00,71.9,71.9,71.85,71.9,15000.0,46.0279,46.0279,45.9959,46.0279,15000.0
2006-02-01 13:25:00,71.93,71.95,71.9,71.93,400.0,46.0471,46.0599,46.0279,46.0471,400.0
2006-02-01 13:30:00,71.89,71.89,71.84,71.86,6700.0,46.0215,46.0215,45.9895,46.0023,6700.0
2006-02-01 13:35:00,71.83,71.83,71.79,71.83,4500.0,45.9831,45.9831,45.9574,45.9831,4500.0
2006-02-01 13:40:00,71.83,71.83,71.77,71.83,5500.0,45.9831,45.9831,45.9446,45.9831,5500.0
2006-02-01 13:45:00,71.82,71.82,71.77,71.77,71400.0,45.9767,45.9767,45.9446,45.9446,71400.0
2006-02-01 13:50:00,71.75,71.81,71.75,71.79,35600.0,45.9318,45.9703,45.9318,45.9574,35600.0
2006-02-01 13:55:00,71.84,71.85,71.81,71.85,14500.0,45.9895,45.9959,45.9703,45.9959,14500.0
2006-02-01 14:00:00,71.84,71.92,71.84,71.92,9900.0,45.9895,46.0407,45.9895,46.0407,9900.0
2006-02-01 14:05:00,71.88,71.89,71.85,71.86,4200.0,46.0151,46.0215,45.9959,46.0023,4200.0
2006-02-01 14:10:00,71.86,71.86,71.82,71.83,5500.0,46.0023,46.0023,45.9767,45.9831,5500.0
2006-02-01 14:15:00,71.87,71.88,71.83,71.88,6100.0,46.0087,46.0151,45.9831,46.0151,6100.0
2006-02-01 14:20:00,71.89,71.89,71.83,71.84,4000.0,46.0215,46.0215,45.9831,45.9895,4000.0
2006-02-01 14:25:00,71.8,71.84,71.78,71.81,8300.0,45.9639,45.9895,45.951,45.9703,8300.0
2006-02-01 14:30:00,71.76,71.92,71.76,71.89,48800.0,45.9382,46.0407,45.9382,46.0215,48800.0
2006-02-01 14:35:00,71.89,71.94,71.88,71.88,3300.0,46.0215,46.0535,46.0151,46.0151,3300.0
2006-02-01 14:40:00,71.82,71.84,71.77,71.84,13600.0,45.9767,45.9895,45.9446,45.9895,13600.0
2006-02-01 14:45:00,71.85,71.87,71.82,71.85,3500.0,45.9959,46.0087,45.9767,45.9959,3500.0
2006-02-01 14:50:00,71.81,71.84,71.81,71.84,900.0,45.9703,45.9895,45.9703,45.9895,900.0
2006-02-01 14:55:00,71.85,71.85,71.8,71.85,9700.0,45.9959,45.9959,45.9639,45.9959,9700.0
2006-02-01 15:00:00,71.83,71.85,71.81,71.84,2400.0,45.9831,45.9959,45.9703,45.9895,2400.0
2006-02-01 15:05:00,71.86,71.9,71.82,71.9,5900.0,46.0023,46.0279,45.9767,46.0279,5900.0
2006-02-01 15:10:00,71.92,71.93,71.87,71.92,18300.0,46.0407,46.0471,46.0087,46.0407,18300.0
2006-02-01 15:15:00,71.94,71.99,71.94,71.95,4800.0,46.0535,46.0855,46.0535,46.0599,4800.0
2006-02-01 15:20:00,71.9,71.94,71.9,71.91,5800.0,46.0279,46.0535,46.0279,46.0343,5800.0
2006-02-01 15:25:00,71.91,71.92,71.87,71.92,11700.0,46.0343,46.0407,46.0087,46.0407,11700.0
2006-02-01 15:30:00,71.88,72.0,71.88,71.95,6900.0,46.0151,46.0919,46.0151,46.0599,6900.0
2006-02-01 15:35:00,72.0,72.02,71.96,71.97,2700.0,46.0919,46.1047,46.0663,46.0727,2700.0
2006-02-01 15:40:00,71.96,72.02,71.93,71.95,13000.0,46.0663,46.1047,46.0471,46.0599,13000.0
2006-02-01 15:45:00,72.03,72.03,71.93,71.93,26400.0,46.1111,46.1111,46.0471,46.0471,26400.0
2006-02-01 15:50:00,71.95,71.96,71.89,71.9,10600.0,46.0599,46.0663,46.0215,46.0279,10600.0
2006-02-01 15:55:00,71.9,71.92,71.86,71.92,2500.0,46.0279,46.0407,46.0023,46.0407,2500.0
2006-02-01 16:00:00,71.95,71.99,71.95,71.99,32200.0,46.0599,46.0855,46.0599,46.0855,32200.0
2006-02-01 16:05:00,71.99,71.99,71.99,71.99,0.0,46.0855,46.0855,46.0855,46.0855,0.0
2006-02-01 16:10:00,71.99,71.99,71.99,71.99,0.0,46.0855,46.0855,46.0855,46.0855,0.0
2006-02-02 09:30:00,71.86,71.9,71.86,71.9,18700.0,46.0023,46.0279,46.0023,46.0279,18700.0
2006-02-02 09:35:00,71.87,71.87,71.73,71.85,37700.0,46.0087,46.0087,45.919,45.9959,37700.0
2006-02-02 09:40:00,71.8,71.81,71.78,71.81,2400.0,45.9639,45.9703,45.951,45.9703,2400.0
2006-02-02 09:45:00,71.75,71.8,71.7,71.74,3800.0,45.9318,45.9639,45.8998,45.9254,3800.0
2006-02-02 09:50:00,71.77,71.81,71.77,71.81,3300.0,45.9446,45.9703,45.9446,45.9703,3300.0
2006-02-02 09:55:00,71.85,71.87,71.83,71.83,2400.0,45.9959,46.0087,45.9831,45.9831,2400.0
2006-02-02 10:00:00,71.8,71.8,71.76,71.79,2300.0,45.9639,45.9639,45.9382,45.9574,2300.0
2006-02-02 10:05:00,71.79,71.86,71.79,71.86,4100.0,45.9574,46.0023,45.9574,46.0023,4100.0
2006-02-02 10:10:00,71.86,71.86,71.81,71.82,3900.0,46.0023,46.0023,45.9703,45.9767,3900.0
2006-02-02 10:15:00,71.8,71.83,71.76,71.8,8300.0,45.9639,45.9831,45.9382,45.9639,8300.0
2006-02-02 10:20:00,71.79,71.8,71.74,71.8,5100.0,45.9574,45.9639,45.9254,45.9639,5100.0
2006-02-02 10:25:00,71.8,71.8,71.76,71.78,9200.0,45.9639,45.9639,45.9382,45.951,9200.0
2006-02-02 10:30:00,71.78,71.84,71.73,71.78,5800.0,45.951,45.9895,45.919,45.951,5800.0
2006-02-02 10:35:00,71.72,71.76,71.72,71.73,7500.0,45.9126,45.9382,45.9126,45.919,7500.0
2006-02-02 10:40:00,71.71,71.71,71.62,71.64,3900.0,45.9062,45.9062,45.8486,45.8614,3900.0
2006-02-02 10:45:00,71.63,71.65,71.61,71.62,13200.0,45.855,45.8678,45.8422,45.8486,13200.0
2006-02-02 10:50:00,71.62,71.63,71.58,71.63,3700.0,45.8486,45.855,45.823,45.855,3700.0
2006-02-02 10:55:00,71.62,71.62,71.55,71.55,3600.0,45.8486,45.8486,45.8038,45.8038,3600.0
2006-02-02 11:00:00,71.51,71.51,71.38,71.46,24400.0,45.7782,45.7782,45.695,45.7462,24400.0
2006-02-02 11:05:00,71.46,71.46,71.34,71.35,8300.0,45.7462,45.7462,45.6694,45.6758,8300.0
2006-02-02 11:10:00,71.36,71.36,71.34,71.36,2900.0,45.6822,45.6822,45.6694,45.6822,2900.0
2006-02-02 11:15:00,71.42,71.44,71.38,71.44,5000.0,45.7206,45.7334,45.695,45.7334,5000.0
2006-02-02 11:20:00,71.45,71.45,71.32,71.37,5200.0,45.7398,45.7398,45.6566,45.6886,5200.0
2006-02-02 11:25:00,71.31,71.31,71.18,71.19,5100.0,45.6502,45.6502,45.5669,45.5734,5100.0
2006-02-02 11:30:00,71.14,71.25,71.14,71.25,6900.0,45.5413,45.6118,45.5413,45.6118,6900.0
2006-02-02 11:35:00,71.2,71.26,71.2,71.26,74900.0,45.5798,45.6182,45.5798,45.6182,74900.0
2006-02-02 11:40:00,71.26,71.33,71.26,71.29,44100.0,45.6182,45.663,45.6182,45.6374,44100.0
2006-02-02 11:45:00,71.26,71.31,71.25,71.31,6100.0,45.6182,45.6502,45.6118,45.6502,6100.0
2006-02-02 11:50:00,71.33,71.33,71.25,71.26,15100.0,45.663,45.663,45.6118,45.6182,15100.0
2006-02-02 11:55:00,71.27,71.3,71.27,71.29,9300.0,45.6246,45.6438,45.6246,45.6374,9300.0
2006-02-02 12:00:00,71.29,71.4,71.29,71.4,8700.0,45.6374,45.7078,45.6374,45.7078,8700.0
2006-02-02 12:05:00,71.39,71.44,71.39,71.43,7000.0,45.7014,45.7334,45.7014,45.727,7000.0
2006-02-02 12:10:00,71.39,71.44,71.35,71.36,68000.0,45.7014,45.7334,45.6758,45.6822,68000.0
2006-02-02 12:15:00,71.39,71.44,71.39,71.43,4000.0,45.7014,45.7334,45.7014,45.727,4000.0
2006-02-02 12:20:00,71.4,71.43,71.38,71.38,2900.0,45.7078,45.727,45.695,45.695,2900.0
2006-02-02 12:25:00,71.35,71.35,71.27,71.31,8500.0,45.6758,45.6758,45.6246,45.6502,8500.0
2006-02-02 12:30:00,71.3,71.3,71.25,71.25,10400.0,45.6438,45.6438,45.6118,45.6118,10400.0
2006-02-02 12:35:00,71.29,71.35,71.29,71.35,2700.0,45.6374,45.6758,45.6374,45.6758,2700.0
2006-02-02 12:40:00,71.35,71.38,71.33,71.33,5100.0,45.6758,45.695,45.663,45.663,5100.0
2006-02-02 12:45:00,71.34,71.39,71.34,71.39,3100.0,45.6694,45.7014,45.6694,45.7014,3100.0
2006-02-02 12:50:00,71.38,71.42,71.38,71.39,5800.0,45.695,45.7206,45.695,45.7014,5800.0
2006-02-02 12:55:00,71.39,71.39,71.35,71.35,6000.0,45.7014,45.7014,45.6758,45.6758,6000.0
2006-02-02 13:00:00,71.33,71.33,71.3,71.3,2700.0,45.663,45.663,45.6438,45.6438,2700.0
2006-02-02 13:05:00,71.3,71.32,71.26,71.29,3000.0,45.6438,45.6566,45.6182,45.6374,3000.0
2006-02-02 13:10:00,71.3,71.33,71.27,71.33,7000.0,45.6438,45.663,45.6246,45.663,7000.0
2006-02-02 13:15:00,71.33,71.33,71.33,71.33,400.0,45.663,45.663,45.663,45.663,400.0
2006-02-02 13:20:00,71.3,71.33,71.27,71.33,2000.0,45.6438,45.663,45.6246,45.663,2000.0
2006-02-02 13:25:00,71.36,71.36,71.26,71.26,2700.0,45.6822,45.6822,45.6182,45.6182,2700.0
2006-02-02 13:30:00,71.23,71.28,71.2,71.24,1800.0,45.599,45.631,45.5798,45.6054,1800.0
2006-02-02 13:35:00,71.21,71.24,71.16,71.24,1400.0,45.5862,45.6054,45.5541,45.6054,1400.0
2006-02-02 13:40:00,71.23,71.23,71.16,71.17,400.0,45.599,45.599,45.5541,45.5605,400.0
2006-02-02 13:45:00,71.22,71.29,71.19,71.29,3100.0,45.5926,45.6374,45.5734,45.6374,3100.0
2006-02-02 13:50:00,71.27,71.31,71.27,71.29,5100.0,45.6246,45.6502,45.6246,45.6374,5100.0
2006-02-02 13:55:00,71.31,71.31,71.23,71.29,4900.0,45.6502,45.6502,45.599,45.6374,4900.0
2006-02-02 14:00:00,71.28,71.28,71.28,71.28,100.0,45.631,45.631,45.631,45.631,100.0
2006-02-02 14:05:00,71.27,71.3,71.23,71.23,24100.0,45.6246,45.6438,45.599,45.599,24100.0
2006-02-02 14:10:00,71.27,71.32,71.2,71.25,10000.0,45.6246,45.6566,45.5798,45.6118,10000.0
2006-02-02 14:15:00,71.2,71.22,71.16,71.16,2700.0,45.5798,45.5926,45.5541,45.5541,2700.0
2006-02-02 14:20:00,71.22,71.22,71.14,71.16,9900.0,45.5926,45.5926,45.5413,45.5541,9900.0
2006-02-02 14:25:00,71.18,71.19,71.14,71.15,23000.0,45.5669,45.5734,45.5413,45.5477,23000.0
2006-02-02 14:30:00,71.17,71.26,71.17,71.26,5900.0,45.5605,45.6182,45.5605,45.6182,5900.0
2006-02-02 14:35:00,71.28,71.3,71.22,71.22,900.0,45.631,45.6438,45.5926,45.5926,900.0
2006-02-02 14:40:00,71.25,71.25,71.2,71.24,1300.0,45.6118,45.6118,45.5798,45.6054,1300.0
2006-02-02 14:45:00,71.2,71.2,71.16,71.2,3000.0,45.5798,45.5798,45.5541,45.5798,3000.0
2006-02-02 14:50:00,71.19,71.25,71.17,71.2,1400.0,45.5734,45.6118,45.5605,45.5798,1400.0
2006-02-02 14:55:00,71.2,71.25,71.17,71.17,3900.0,45.5798,45.6118,45.5605,45.5605,3900.0
2006-02-02 15:00:00,71.15,71.2,71.14,71.2,4800.0,45.5477,45.5798,45.5413,45.5798,4800.0
2006-02-02 15:05:00,71.21,71.28,71.21,71.28,10800.0,45.5862,45.631,45.5862,45.631,10800.0
2006-02-02 15:10:00,71.29,71.29,71.23,71.23,4900.0,45.6374,45.6374,45.599,45.599,4900.0
2006-02-02 15:15:00,71.23,71.33,71.23,71.29,4000.0,45.599,45.663,45.599,45.6374,4000.0
2006-02-02 15:20:00,71.36,71.36,71.23,71.28,3600.0,45.6822,45.6822,45.599,45.631,3600.0
2006-02-02 15:25:00,71.29,71.37,71.29,71.35,8900.0,45.6374,45.6886,45.6374,45.6758,8900.0
2006-02-02 15:30:00,71.37,71.37,71.3,71.34,1700.0,45.6886,45.6886,45.6438,45.6694,1700.0
2006-02-02 15:35:00,71.34,71.4,71.32,71.32,3500.0,45.6694,45.7078,45.6566,45.6566,3500.0
2006-02-02 15:40:00,71.3,71.3,71.27,71.28,5700.0,45.6438,45.6438,45.6246,45.631,5700.0
2006-02-02 15:45:00,71.34,71.34,71.28,71.28,21200.0,45.6694,45.6694,45.631,45.631,21200.0
2006-02-02 15:50:00,71.28,71.34,71.28,71.29,61900.0,45.631,45.6694,45.631,45.6374,61900.0
2006-02-02 15:55:00,71.34,71.38,71.28,71.36,7100.0,45.6694,45.695,45.631,45.6822,7100.0
2006-02-02 16:00:00,71.37,71.37,71.25,71.25,55200.0,45.6886,45.6886,45.6118,45.6118,55200.0
2006-02-02 16:05:00,71.39,71.4,71.35,71.35,4900.0,45.7014,45.7078,45.6758,45.6758,4900.0
2006-02-02 16:10:00,71.3,71.3,71.3,71.3,1000.0,45.6438,45.6438,45.6438,45.6438,1000.0
2006-02-03 09:30:00,71.1,71.1,71.05,71.05,14400.0,45.5157,45.5157,45.4837,45.4837,14400.0
2006-02-03 09:35:00,71.01,71.02,71.0,71.02,1900.0,45.4581,45.4645,45.4517,45.4645,1900.0
2006-02-03 09:40:00,71.0,71.04,70.99,71.01,4400.0,45.4517,45.4773,45.4453,45.4581,4400.0
2006-02-03 09:45:00,71.0,71.08,71.0,71.0,1000.0,45.4517,45.5029,45.4517,45.4517,1000.0
2006-02-03 09:50:00,71.0,71.04,70.96,70.96,2500.0,45.4517,45.4773,45.4261,45.4261,2500.0
2006-02-03 09:55:00,70.85,70.88,70.82,70.82,1300.0,45.3557,45.3749,45.3365,45.3365,1300.0
2006-02-03 10:00:00,70.8,70.82,70.73,70.8,3900.0,45.3237,45.3365,45.2789,45.3237,3900.0
2006-02-03 10:05:00,70.88,70.88,70.83,70.83,10300.0,45.3749,45.3749,45.3429,45.3429,10300.0
2006-02-03 10:10:00,70.85,70.88,70.81,70.81,10600.0,45.3557,45.3749,45.3301,45.3301,10600.0
2006-02-03 10:15:00,70.81,70.81,70.81,70.81,100.0,45.3301,45.3301,45.3301,45.3301,100.0
2006-02-03 10:20:00,70.81,70.81,70.81,70.81,0.0,45.3301,45.3301,45.3301,45.3301,0.0
2006-02-03 10:25:00,70.87,70.92,70.87,70.89,400.0,45.3685,45.4005,45.3685,45.3813,400.0
2006-02-03 10:30:00,70.86,70.87,70.83,70.86,900.0,45.3621,45.3685,45.3429,45.3621,900.0
2006-02-03 10:35:00,70.82,70.85,70.79,70.83,24500.0,45.3365,45.3557,45.3173,45.3429,24500.0
2006-02-03 10:40:00,70.86,70.88,70.82,70.82,32400.0,45.3621,45.3749,45.3365,45.3365,32400.0
2006-02-03 10:45:00,70.85,71.0,70.85,70.97,2500.0,45.3557,45.4517,45.3557,45.4325,2500.0
2006-02-03 10:50:00,71.03,71.04,71.01,71.04,2900.0,45.4709,45.4773,45.4581,45.4773,2900.0
2006-02-03 10:55:00,71.09,71.09,71.06,71.09,2900.0,45.5093,45.5093,45.4901,45.5093,2900.0
2006-02-03 11:00:00,71.07,71.07,71.05,71.05,1700.0,45.4965,45.4965,45.4837,45.4837,1700.0
2006-02-03 11:05:00,71.04,71.05,71.01,71.01,2500.0,45.4773,45.4837,45.4581,45.4581,2500.0
2006-02-03 11:10:00,71.07,71.07,71.06,71.06,1000.0,45.4965,45.4965,45.4901,45.4901,1000.0
2006-02-03 11:15:00,70.95,70.95,70.95,70.95,100.0,45.4197,45.4197,45.4197,45.4197,100.0
2006-02-03 11:20:00,71.01,71.02,70.98,70.98,6000.0,45.4581,45.4645,45.4389,45.4389,6000.0
2006-02-03 11:25:00,71.06,71.08,71.02,71.05,3400.0,45.4901,45.5029,45.4645,45.4837,3400.0
2006-02-03 11:30:00,71.01,71.06,71.0,71.06,4700.0,45.4581,45.4901,45.4517,45.4901,4700.0
2006-02-03 11:35:00,71.06,71.06,71.06,71.06,0.0,45.4901,45.4901,45.4901,45.4901,0.0
2006-02-03 11:40:00,71.13,71.25,71.13,71.21,2300.0,45.5349,45.6118,45.5349,45.5862,2300.0
2006-02-03 11:45:00,71.19,71.19,71.12,71.14,5200.0,45.5734,45.5734,45.5285,45.5413,5200.0
2006-02-03 11:50:00,71.17,71.18,71.14,71.15,1900.0,45.5605,45.5669,45.5413,45.5477,1900.0
2006-02-03 11:55:00,71.13,71.16,71.13,71.16,7000.0,45.5349,45.5541,45.5349,45.5541,7000.0
2006-02-03 12:00:00,71.17,71.17,71.12,71.15,4500.0,45.5605,45.5605,45.5285,45.5477,4500.0
2006-02-03 12:05:00,71.14,71.18,71.11,71.15,8600.0,45.5413,45.5669,45.5221,45.5477,8600.0
2006-02-03 12:10:00,71.13,71.13,71.05,71.07,2500.0,45.5349,45.5349,45.4837,45.4965,2500.0
2006-02-03 12:15:00,71.07,71.07,71.04,71.05,3100.0,45.4965,45.4965,45.4773,45.4837,3100.0
2006-02-03 12:20:00,71.06,71.08,71.05,71.05,500.0,45.4901,45.5029,45.4837,45.4837,500.0
2006-02-03 12:25:00,71.07,71.07,71.04,71.04,3400.0,45.4965,45.4965,45.4773,45.4773,3400.0
2006-02-03 12:30:00,71.09,71.09,71.07,71.07,1500.0,45.5093,45.5093,45.4965,45.4965,1500.0
2006-02-03 12:35:00,71.07,71.15,71.06,71.06,86700.0,45.4965,45.5477,45.4901,45.4901,86700.0
2006-02-03 12:40:00,71.11,71.11,71.05,71.05,700.0,45.5221,45.5221,45.4837,45.4837,700.0
2006-02-03 12:45:00,71.1,71.1,71.1,71.1,1500.0,45.5157,45.5157,45.5157,45.5157,1500.0
2006-02-03 12:50:00,71.14,71.2,71.12,71.2,1200.0,45.5413,45.5798,45.5285,45.5798,1200.0
2006-02-03 12:55:00,71.14,71.15,71.13,71.13,500.0,45.5413,45.5477,45.5349,45.5349,500.0
2006-02-03 13:00:00,71.13,71.13,71.13,71.13,0.0,45.5349,45.5349,45.5349,45.5349,0.0
2006-02-03 13:05:00,71.16,71.17,71.13,71.15,5900.0,45.5541,45.5605,45.5349,45.5477,5900.0
2006-02-03 13:10:00,71.13,71.13,71.1,71.1,200.0,45.5349,45.5349,45.5157,45.5157,200.0
2006-02-03 13:15:00,71.2,71.22,71.19,71.19,600.0,45.5798,45.5926,45.5734,45.5734,600.0
2006-02-03 13:20:00,71.27,71.35,71.26,71.33,1600.0,45.6246,45.6758,45.6182,45.663,1600.0
2006-02-03 13:25:00,71.33,71.33,71.27,71.32,2000.0,45.663,45.663,45.6246,45.6566,2000.0
2006-02-03 13:30:00,71.29,71.3,71.25,71.3,13600.0,45.6374,45.6438,45.6118,45.6438,13600.0
2006-02-03 13:35:00,71.3,71.36,71.3,71.36,8700.0,45.6438,45.6822,45.6438,45.6822,8700.0
2006-02-03 13:40:00,71.36,71.4,71.3,71.3,12800.0,45.6822,45.7078,45.6438,45.6438,12800.0
2006-02-03 13:45:00,71.28,71.31,71.28,71.31,1200.0,45.631,45.6502,45.631,45.6502,1200.0
2006-02-03 13:50:00,71.31,71.31,71.31,71.31,0.0,45.6502,45.6502,45.6502,45.6502,0.0
2006-02-03 13:55:00,71.27,71.36,71.22,71.25,5100.0,45.6246,45.6822,45.5926,45.6118,5100.0
2006-02-03 14:00:00,71.25,71.27,71.25,71.25,1600.0,45.6118,45.6246,45.6118,45.6118,1600.0
2006-02-03 14:05:00,71.27,71.29,71.23,71.25,4300.0,45.6246,45.6374,45.599,45.6118,4300.0
2006-02-03 14:10:00,71.25,71.25,71.11,71.14,7900.0,45.6118,45.6118,45.5221,45.5413,7900.0
2006-02-03 14:15:00,71.13,71.14,71.06,71.11,7000.0,45.5349,45.5413,45.4901,45.5221,7000.0
2006-02-03 14:20:00,71.07,71.14,71.07,71.14,4500.0,45.4965,45.5413,45.4965,45.5413,4500.0
2006-02-03 14:25:00,71.12,71.14,71.06,71.06,6600.0,45.5285,45.5413,45.4901,45.4901,6600.0
2006-02-03 14:30:00,71.06,71.11,71.02,71.1,9200.0,45.4901,45.5221,45.4645,45.5157,9200.0
2006-02-03 14:35:00,71.15,71.15,71.1,71.1,900.0,45.5477,45.5477,45.5157,45.5157,900.0
2006-02-03 14:40:00,71.13,71.14,71.08,71.08,2300.0,45.5349,45.5413,45.5029,45.5029,2300.0
2006-02-03 14:45:00,71.06,71.07,71.05,71.07,500.0,45.4901,45.4965,45.4837,45.4965,500.0
2006-02-03 14:50:00,71.09,71.11,71.06,71.09,3300.0,45.5093,45.5221,45.4901,45.5093,3300.0
2006-02-03 14:55:00,71.12,71.12,71.06,71.06,4100.0,45.5285,45.5285,45.4901,45.4901,4100.0
2006-02-03 15:00:00,71.1,71.15,71.03,71.03,34700.0,45.5157,45.5477,45.4709,45.4709,34700.0
2006-02-03 15:05:00,71.07,71.2,71.05,71.14,30700.0,45.4965,45.5798,45.4837,45.5413,30700.0
2006-02-03 15:10:00,71.17,71.17,71.11,71.13,26500.0,45.5605,45.5605,45.5221,45.5349,26500.0
2006-02-03 15:15:00,71.11,71.11,71.05,71.11,21500.0,45.5221,45.5221,45.4837,45.5221,21500.0
2006-02-03 15:20:00,71.11,71.11,71.05,71.05,4800.0,45.5221,45.5221,45.4837,45.4837,4800.0
2006-02-03 15:25:00,71.05,71.1,71.03,71.03,9100.0,45.4837,45.5157,45.4709,45.4709,9100.0
2006-02-03 15:30:00,71.03,71.03,70.91,70.91,7500.0,45.4709,45.4709,45.3941,45.3941,7500.0
2006-02-03 15:35:00,70.93,71.0,70.93,70.97,7900.0,45.4069,45.4517,45.4069,45.4325,7900.0
2006-02-03 15:40:00,70.96,70.98,70.91,70.92,6200.0,45.4261,45.4389,45.3941,45.4005,6200.0
2006-02-03 15:45:00,70.91,70.99,70.9,70.98,5800.0,45.3941,45.4453,45.3877,45.4389,5800.0
2006-02-03 15:50:00,70.98,70.98,70.9,70.9,4800.0,45.4389,45.4389,45.3877,45.3877,4800.0
2006-02-03 15:55:00,70.9,71.0,70.9,70.94,1400.0,45.3877,45.4517,45.3877,45.4133,1400.0
2006-02-03 16:00:00,70.91,70.91,70.91,70.91,800.0,45.3941,45.3941,45.3941,45.3941,800.0
2006-02-03 16:05:00,70.91,70.91,70.91,70.91,0.0,45.3941,45.3941,45.3941,45.3941,0.0
2006-02-03 16:10:00,70.91,70.91,70.91,70.91,0.0,45.3941,45.3941,45.3941,45.3941,0.0
2006-02-06 09:30:00,71.0,71.09,71.0,71.0,32500.0,45.4517,45.5093,45.4517,45.4517,32500.0
2006-02-06 09:35:00,71.1,71.1,71.09,71.09,200.0,45.5157,45.5157,45.5093,45.5093,200.0
2006-02-06 09:40:00,71.21,71.22,71.18,71.18,900.0,45.5862,45.5926,45.5669,45.5669,900.0
2006-02-06 09:45:00,71.23,71.23,71.23,71.23,100.0,45.599,45.599,45.599,45.599,100.0
2006-02-06 09:50:00,71.22,71.27,71.2,71.27,7900.0,45.5926,45.6246,45.5798,45.6246,7900.0
2006-02-06 09:55:00,71.2,71.2,71.15,71.15,700.0,45.5798,45.5798,45.5477,45.5477,700.0
2006-02-06 10:00:00,71.17,71.21,71.17,71.21,1800.0,45.5605,45.5862,45.5605,45.5862,1800.0
2006-02-06 10:05:00,71.2,71.2,71.19,71.19,300.0,45.5798,45.5798,45.5734,45.5734,300.0
2006-02-06 10:10:00,71.14,71.14,71.14,71.14,100.0,45.5413,45.5413,45.5413,45.5413,100.0
2006-02-06 10:15:00,71.11,71.15,71.11,71.15,500.0,45.5221,45.5477,45.5221,45.5477,500.0
2006-02-06 10:20:00,71.12,71.17,71.12,71.16,2000.0,45.5285,45.5605,45.5285,45.5541,2000.0
2006-02-06 10:25:00,71.11,71.12,71.03,71.03,3700.0,45.5221,45.5285,45.4709,45.4709,3700.0
2006-02-06 10:30:00,71.05,71.11,71.05,71.09,400.0,45.4837,45.5221,45.4837,45.5093,400.0
2006-02-06 10:35:00,71.09,71.09,71.09,71.09,0.0,45.5093,45.5093,45.5093,45.5093,0.0
2006-02-06 10:40:00,71.19,71.2,71.18,71.18,3800.0,45.5734,45.5798,45.5669,45.5669,3800.0
2006-02-06 10:45:00,71.15,71.19,71.11,71.19,2600.0,45.5477,45.5734,45.5221,45.5734,2600.0
2006-02-06 10:50:00,71.2,71.2,71.15,71.15,2900.0,45.5798,45.5798,45.5477,45.5477,2900.0
2006-02-06 10:55:00,71.1,71.2,71.1,71.17,5700.0,45.5157,45.5798,45.5157,45.5605,5700.0
2006-02-06 11:00:00,71.16,71.2,71.15,71.15,700.0,45.5541,45.5798,45.5477,45.5477,700.0
2006-02-06 11:05:00,71.26,71.26,71.23,71.23,1200.0,45.6182,45.6182,45.599,45.599,1200.0
2006-02-06 11:10:00,71.23,71.24,71.22,71.24,1100.0,45.599,45.6054,45.5926,45.6054,1100.0
2006-02-06 11:15:00,71.22,71.22,71.2,71.2,7400.0,45.5926,45.5926,45.5798,45.5798,7400.0
2006-02-06 11:20:00,71.2,71.2,71.18,71.18,700.0,45.5798,45.5798,45.5669,45.5669,700.0
2006-02-06 11:25:00,71.19,71.2,71.19,71.2,1400.0,45.5734,45.5798,45.5734,45.5798,1400.0
2006-02-06 11:30:00,71.18,71.2,71.18,71.19,4400.0,45.5669,45.5798,45.5669,45.5734,4400.0
2006-02-06 11:35:00,71.18,71.26,71.18,71.26,4900.0,45.5669,45.6182,45.5669,45.6182,4900.0
2006-02-06 11:40:00,71.22,71.24,71.2,71.24,1100.0,45.5926,45.6054,45.5798,45.6054,1100.0
2006-02-06 11:45:00,71.2,71.22,71.18,71.18,2300.0,45.5798,45.5926,45.5669,45.5669,2300.0
2006-02-06 11:50:00,71.24,71.25,71.2,71.2,1600.0,45.6054,45.6118,45.5798,45.5798,1600.0
2006-02-06 11:55:00,71.2,71.24,71.18,71.23,6100.0,45.5798,45.6054,45.5669,45.599,6100.0
2006-02-06 12:00:00,71.24,71.27,71.24,71.25,5100.0,45.6054,45.6246,45.6054,45.6118,5100.0
2006-02-06 12:05:00,71.26,71.28,71.21,71.21,10100.0,45.6182,45.631,45.5862,45.5862,10100.0
2006-02-06 12:10:00,71.2,71.24,71.2,71.23,1900.0,45.5798,45.6054,45.5798,45.599,1900.0
2006-02-06 12:15:00,71.25,71.26,71.2,71.23,16300.0,45.6118,45.6182,45.5798,45.599,16300.0
2006-02-06 12:20:00,71.22,71.22,71.18,71.22,3500.0,45.5926,45.5926,45.5669,45.5926,3500.0
2006-02-06 12:25:00,71.14,71.19,71.14,71.19,195300.0,45.5413,45.5734,45.5413,45.5734,195300.0
2006-02-06 12:30:00,71.19,71.19,71.17,71.17,4600.0,45.5734,45.5734,45.5605,45.5605,4600.0
2006-02-06 12:35:00,71.16,71.18,71.13,71.14,1300.0,45.5541,45.5669,45.5349,45.5413,1300.0
2006-02-06 12:40:00,71.16,71.16,71.16,71.16,100.0,45.5541,45.5541,45.5541,45.5541,100.0
2006-02-06 12:45:00,71.17,71.21,71.17,71.21,900.0,45.5605,45.5862,45.5605,45.5862,900.0
2006-02-06 12:50:00,71.21,71.21,71.21,71.21,0.0,45.5862,45.5862,45.5862,45.5862,0.0
2006-02-06 12:55:00,71.22,71.24,71.22,71.24,4100.0,45.5926,45.6054,45.5926,45.6054,4100.0
2006-02-06 13:00:00,71.24,71.25,71.22,71.22,3300.0,45.6054,45.6118,45.5926,45.5926,3300.0
2006-02-06 13:05:00,71.22,71.26,71.22,71.26,1100.0,45.5926,45.6182,45.5926,45.6182,1100.0
2006-02-06 13:10:00,71.25,71.29,71.25,71.29,10800.0,45.6118,45.6374,45.6118,45.6374,10800.0
2006-02-06 13:15:00,71.26,71.28,71.26,71.28,1700.0,45.6182,45.631,45.6182,45.631,1700.0
2006-02-06 13:20:00,71.28,71.28,71.22,71.23,31900.0,45.631,45.631,45.5926,45.599,31900.0
2006-02-06 13:25:00,71.24,71.27,71.2,71.25,6900.0,45.6054,45.6246,45.5798,45.6118,6900.0
2006-02-06 13:30:00,71.29,71.32,71.26,71.29,13200.0,45.6374,45.6566,45.6182,45.6374,13200.0
2006-02-06 13:35:00,71.28,71.28,71.2,71.2,12000.0,45.631,45.631,45.5798,45.5798,12000.0
2006-02-06 13:40:00,71.24,71.24,71.2,71.2,4100.0,45.6054,45.6054,45.5798,45.5798,4100.0
2006-02-06 13:45:00,71.19,71.22,71.19,71.22,3700.0,45.5734,45.5926,45.5734,45.5926,3700.0
2006-02-06 13:50:00,71.18,71.2,71.15,71.15,5300.0,45.5669,45.5798,45.5477,45.5477,5300.0
2006-02-06 13:55:00,71.16,71.16,71.16,71.16,1000.0,45.5541,45.5541,45.5541,45.5541,1000.0
2006-02-06 14:00:00,71.11,71.11,71.08,71.08,1600.0,45.5221,45.5221,45.5029,45.5029,1600.0
2006-02-06 14:05:00,71.08,71.09,71.05,71.08,1600.0,45.5029,45.5093,45.4837,45.5029,1600.0
2006-02-06 14:10:00,71.11,71.12,71.08,71.12,5300.0,45.5221,45.5285,45.5029,45.5285,5300.0
2006-02-06 14:15:00,71.13,71.13,71.04,71.04,8100.0,45.5349,45.5349,45.4773,45.4773,8100.0
2006-02-06 14:20:00,71.03,71.1,71.03,71.07,21400.0,45.4709,45.5157,45.4709,45.4965,21400.0
2006-02-06 14:25:00,71.06,71.12,71.06,71.12,3700.0,45.4901,45.5285,45.4901,45.5285,3700.0
2006-02-06 14:30:00,71.1,71.17,71.07,71.17,7800.0,45.5157,45.5605,45.4965,45.5605,7800.0
2006-02-06 14:35:00,71.12,71.17,71.12,71.12,1400.0,45.5285,45.5605,45.5285,45.5285,1400.0
2006-02-06 14:40:00,71.13,71.16,71.12,71.16,23900.0,45.5349,45.5541,45.5285,45.5541,23900.0
2006-02-06 14:45:00,71.15,71.16,71.11,71.11,30800.0,45.5477,45.5541,45.5221,45.5221,30800.0
2006-02-06 14:50:00,71.16,71.22,71.12,71.18,4100.0,45.5541,45.5926,45.5285,45.5669,4100.0
2006-02-06 14:55:00,71.18,71.2,71.14,71.18,39300.0,45.5669,45.5798,45.5413,45.5669,39300.0
2006-02-06 15:00:00,71.18,71.19,71.13,71.19,2100.0,45.5669,45.5734,45.5349,45.5734,2100.0
2006-02-06 15:05:00,71.13,71.23,71.13,71.23,16000.0,45.5349,45.599,45.5349,45.599,16000.0
2006-02-06 15:10:00,71.22,71.25,71.19,71.25,3300.0,45.5926,45.6118,45.5734,45.6118,3300.0
2006-02-06 15:15:00,71.25,71.26,71.21,71.25,4500.0,45.6118,45.6182,45.5862,45.6118,4500.0
2006-02-06 15:20:00,71.25,71.26,71.2,71.23,7200.0,45.6118,45.6182,45.5798,45.599,7200.0
2006-02-06 15:25:00,71.22,71.27,71.22,71.27,10000.0,45.5926,45.6246,45.5926,45.6246,10000.0
2006-02-06 15:30:00,71.23,71.28,71.17,71.18,2200.0,45.599,45.631,45.5605,45.5669,2200.0
2006-02-06 15:35:00,71.21,71.21,71.19,71.21,1300.0,45.5862,45.5862,45.5734,45.5862,1300.0
2006-02-06 15:40:00,71.18,71.3,71.18,71.28,2000.0,45.5669,45.6438,45.5669,45.631,2000.0
2006-02-06 15:45:00,71.3,71.32,71.25,71.32,5600.0,45.6438,45.6566,45.6118,45.6566,5600.0
2006-02-06 15:50:00,71.31,71.31,71.22,71.25,1200.0,45.6502,45.6502,45.5926,45.6118,1200.0
2006-02-06 15:55:00,71.28,71.28,71.2,71.2,14300.0,45.631,45.631,45.5798,45.5798,14300.0
2006-02-06 16:00:00,71.28,71.28,71.17,71.17,4300.0,45.631,45.631,45.5605,45.5605,4300.0
2006-02-06 16:05:00,71.17,71.17,71.17,71.17,0.0,45.5605,45.5605,45.5605,45.5605,0.0
2006-02-06 16:10:00,71.17,71.17,71.17,71.17,0.0,45.5605,45.5605,45.5605,45.5605,0.0
2006-02-07 09:30:00,71.17,71.17,71.03,71.03,27500.0,45.5605,45.5605,45.4709,45.4709,27500.0
2006-02-07 09:35:00,71.0,71.06,70.94,70.97,5100.0,45.4517,45.4901,45.4133,45.4325,5100.0
2006-02-07 09:40:00,71.07,71.09,71.02,71.09,300.0,45.4965,45.5093,45.4645,45.5093,300.0
2006-02-07 09:45:00,71.13,71.22,71.13,71.22,3800.0,45.5349,45.5926,45.5349,45.5926,3800.0
2006-02-07 09:50:00,71.17,71.17,71.11,71.11,1900.0,45.5605,45.5605,45.5221,45.5221,1900.0
2006-02-07 09:55:00,71.11,71.11,71.09,71.09,1100.0,45.5221,45.5221,45.5093,45.5093,1100.0
2006-02-07 10:00:00,71.03,71.08,71.01,71.01,5100.0,45.4709,45.5029,45.4581,45.4581,5100.0
2006-02-07 10:05:00,71.07,71.09,71.04,71.09,1100.0,45.4965,45.5093,45.4773,45.5093,1100.0
2006-02-07 10:10:00,71.08,71.11,71.05,71.06,3000.0,45.5029,45.5221,45.4837,45.4901,3000.0
2006-02-07 10:15:00,71.03,71.13,71.01,71.01,5300.0,45.4709,45.5349,45.4581,45.4581,5300.0
2006-02-07 10:20:00,70.99,71.0,70.94,70.94,9900.0,45.4453,45.4517,45.4133,45.4133,9900.0
2006-02-07 10:25:00,70.92,70.96,70.92,70.96,4100.0,45.4005,45.4261,45.4005,45.4261,4100.0
2006-02-07 10:30:00,70.92,71.0,70.92,71.0,2500.0,45.4005,45.4517,45.4005,45.4517,2500.0
2006-02-07 10:35:00,70.99,70.99,70.93,70.97,800.0,45.4453,45.4453,45.4069,45.4325,800.0
2006-02-07 10:40:00,70.92,70.92,70.8,70.84,13900.0,45.4005,45.4005,45.3237,45.3493,13900.0
2006-02-07 10:45:00,70.82,70.85,70.8,70.82,2300.0,45.3365,45.3557,45.3237,45.3365,2300.0
2006-02-07 10:50:00,70.87,70.87,70.8,70.86,10400.0,45.3685,45.3685,45.3237,45.3621,10400.0
2006-02-07 10:55:00,70.86,70.9,70.86,70.9,400.0,45.3621,45.3877,45.3621,45.3877,400.0
2006-02-07 11:00:00,70.9,70.95,70.88,70.95,5900.0,45.3877,45.4197,45.3749,45.4197,5900.0
2006-02-07 11:05:00,70.95,70.95,70.88,70.88,4600.0,45.4197,45.4197,45.3749,45.3749,4600.0
2006-02-07 11:10:00,70.92,70.94,70.89,70.93,4200.0,45.4005,45.4133,45.3813,45.4069,4200.0
2006-02-07 11:15:00,70.9,70.92,70.89,70.92,5400.0,45.3877,45.4005,45.3813,45.4005,5400.0
2006-02-07 11:20:00,70.91,71.01,70.91,71.01,3200.0,45.3941,45.4581,45.3941,45.4581,3200.0
2006-02-07 11:25:00,71.02,71.06,71.01,71.01,6800.0,45.4645,45.4901,45.4581,45.4581,6800.0
2006-02-07 11:30:00,71.01,71.05,71.01,71.03,8100.0,45.4581,45.4837,45.4581,45.4709,8100.0
2006-02-07 11:35:00,71.04,71.05,70.96,70.96,7800.0,45.4773,45.4837,45.4261,45.4261,7800.0
2006-02-07 11:40:00,71.0,71.03,71.0,71.03,400.0,45.4517,45.4709,45.4517,45.4709,400.0
2006-02-07 11:45:00,71.02,71.04,70.94,70.97,22400.0,45.4645,45.4773,45.4133,45.4325,22400.0
2006-02-07 11:50:00,70.96,70.99,70.95,70.99,3700.0,45.4261,45.4453,45.4197,45.4453,3700.0
2006-02-07 11:55:00,70.96,71.02,70.96,70.97,11700.0,45.4261,45.4645,45.4261,45.4325,11700.0
2006-02-07 12:00:00,71.0,71.0,70.97,70.97,800.0,45.4517,45.4517,45.4325,45.4325,800.0
2006-02-07 12:05:00,71.01,71.01,70.93,70.93,900.0,45.4581,45.4581,45.4069,45.4069,900.0
2006-02-07 12:10:00,70.9,70.9,70.9,70.9,300.0,45.3877,45.3877,45.3877,45.3877,300.0
2006-02-07 12:15:00,70.85,70.91,70.85,70.87,3800.0,45.3557,45.3941,45.3557,45.3685,3800.0
2006-02-07 12:20:00,70.87,70.92,70.87,70.88,3500.0,45.3685,45.4005,45.3685,45.3749,3500.0
2006-02-07 12:25:00,70.91,70.93,70.88,70.93,3700.0,45.3941,45.4069,45.3749,45.4069,3700.0
2006-02-07 12:30:00,70.92,70.98,70.9,70.98,3400.0,45.4005,45.4389,45.3877,45.4389,3400.0
2006-02-07 12:35:00,70.94,70.98,70.91,70.91,21300.0,45.4133,45.4389,45.3941,45.3941,21300.0
2006-02-07 12:40:00,70.91,70.95,70.9,70.95,82300.0,45.3941,45.4197,45.3877,45.4197,82300.0
2006-02-07 12:45:00,70.93,70.93,70.86,70.86,4200.0,45.4069,45.4069,45.3621,45.3621,4200.0
2006-02-07 12:50:00,70.9,70.93,70.87,70.89,800.0,45.3877,45.4069,45.3685,45.3813,800.0
2006-02-07 12:55:00,70.88,70.89,70.88,70.89,2700.0,45.3749,45.3813,45.3749,45.3813,2700.0
2006-02-07 13:00:00,70.88,70.89,70.75,70.79,5900.0,45.3749,45.3813,45.2917,45.3173,5900.0
2006-02-07 13:05:00,70.77,70.77,70.71,70.71,600.0,45.3045,45.3045,45.2661,45.2661,600.0
2006-02-07 13:10:00,70.7,70.72,70.65,70.68,2100.0,45.2597,45.2725,45.2277,45.2469,2100.0
2006-02-07 13:15:00,70.63,70.72,70.63,70.72,2700.0,45.2149,45.2725,45.2149,45.2725,2700.0
2006-02-07 13:20:00,70.68,70.7,70.67,70.69,6000.0,45.2469,45.2597,45.2405,45.2533,6000.0
2006-02-07 13:25:00,70.72,70.72,70.68,70.68,10200.0,45.2725,45.2725,45.2469,45.2469,10200.0
2006-02-07 13:30:00,70.7,70.72,70.67,70.72,101300.0,45.2597,45.2725,45.2405,45.2725,101300.0
2006-02-07 13:35:00,70.69,70.75,70.69,70.75,216500.0,45.2533,45.2917,45.2533,45.2917,216500.0
2006-02-07 13:40:00,70.75,70.75,70.69,70.69,300.0,45.2917,45.2917,45.2533,45.2533,300.0
2006-02-07 13:45:00,70.71,70.75,70.71,70.75,4300.0,45.2661,45.2917,45.2661,45.2917,4300.0
2006-02-07 13:50:00,70.65,70.72,70.65,70.72,1000.0,45.2277,45.2725,45.2277,45.2725,1000.0
2006-02-07 13:55:00,70.75,70.77,70.75,70.77,1100.0,45.2917,45.3045,45.2917,45.3045,1100.0
2006-02-07 14:00:00,70.73,70.75,70.71,70.75,2000.0,45.2789,45.2917,45.2661,45.2917,2000.0
2006-02-07 14:05:00,70.69,70.75,70.69,70.71,2900.0,45.2533,45.2917,45.2533,45.2661,2900.0
2006-02-07 14:10:00,70.74,70.75,70.72,70.72,600.0,45.2853,45.2917,45.2725,45.2725,600.0
2006-02-07 14:15:00,70.72,70.75,70.71,70.73,2700.0,45.2725,45.2917,45.2661,45.2789,2700.0
2006-02-07 14:20:00,70.69,70.72,70.66,70.72,9800.0,45.2533,45.2725,45.2341,45.2725,9800.0
2006-02-07 14:25:00,70.74,70.8,70.72,70.79,4600.0,45.2853,45.3237,45.2725,45.3173,4600.0
2006-02-07 14:30:00,70.79,70.82,70.72,70.72,6200.0,45.3173,45.3365,45.2725,45.2725,6200.0
2006-02-07 14:35:00,70.75,70.78,70.69,70.72,4800.0,45.2917,45.3109,45.2533,45.2725,4800.0
2006-02-07 14:40:00,70.72,70.72,70.67,70.71,7300.0,45.2725,45.2725,45.2405,45.2661,7300.0
2006-02-07 14:45:00,70.73,70.73,70.64,70.68,19500.0,45.2789,45.2789,45.2213,45.2469,19500.0
2006-02-07 14:50:00,70.68,70.78,70.6,70.62,4300.0,45.2469,45.3109,45.1957,45.2085,4300.0
2006-02-07 14:55:00,70.66,70.68,70.64,70.68,7200.0,45.2341,45.2469,45.2213,45.2469,7200.0
2006-02-07 15:00:00,70.64,70.67,70.58,70.61,22200.0,45.2213,45.2405,45.1828,45.2021,22200.0
2006-02-07 15:05:00,70.59,70.64,70.58,70.64,1300.0,45.1893,45.2213,45.1828,45.2213,1300.0
2006-02-07 15:10:00,70.62,70.62,70.57,70.61,7500.0,45.2085,45.2085,45.1764,45.2021,7500.0
2006-02-07 15:15:00,70.64,70.65,70.6,70.6,2000.0,45.2213,45.2277,45.1957,45.1957,2000.0
2006-02-07 15:20:00,70.6,70.6,70.57,70.59,3600.0,45.1957,45.1957,45.1764,45.1893,3600.0
2006-02-07 15:25:00,70.59,70.63,70.57,70.59,3000.0,45.1893,45.2149,45.1764,45.1893,3000.0
2006-02-07 15:30:00,70.58,70.6,70.55,70.55,9700.0,45.1828,45.1957,45.1636,45.1636,9700.0
2006-02-07 15:35:00,70.58,70.63,70.58,70.63,23300.0,45.1828,45.2149,45.1828,45.2149,23300.0
2006-02-07 15:40:00,70.62,70.65,70.6,70.65,10400.0,45.2085,45.2277,45.1957,45.2277,10400.0
2006-02-07 15:45:00,70.66,70.71,70.6,70.65,14900.0,45.2341,45.2661,45.1957,45.2277,14900.0
2006-02-07 15:50:00,70.65,70.65,70.58,70.61,4300.0,45.2277,45.2277,45.1828,45.2021,4300.0
2006-02-07 15:55:00,70.58,70.6,70.54,70.54,10300.0,45.1828,45.1957,45.1572,45.1572,10300.0
2006-02-07 16:00:00,70.55,70.6,70.5,70.5,2300.0,45.1636,45.1957,45.1316,45.1316,2300.0
2006-02-07 16:05:00,70.5,70.5,70.5,70.5,0.0,45.1316,45.1316,45.1316,45.1316,0.0
2006-02-07 16:10:00,70.5,70.5,70.5,70.5,0.0,45.1316,45.1316,45.1316,45.1316,0.0
2006-02-08 09:30:00,70.88,70.9,70.63,70.67,24000.0,45.3749,45.3877,45.2149,45.2405,24000.0
2006-02-08 09:35:00,70.74,70.74,70.74,70.74,4000.0,45.2853,45.2853,45.2853,45.2853,4000.0
2006-02-08 09:40:00,70.76,70.78,70.65,70.76,11300.0,45.2981,45.3109,45.2277,45.2981,11300.0
2006-02-08 09:45:00,70.74,70.74,70.6,70.66,7100.0,45.2853,45.2853,45.1957,45.2341,7100.0
2006-02-08 09:50:00,70.65,70.65,70.58,70.65,8400.0,45.2277,45.2277,45.1828,45.2277,8400.0
2006-02-08 09:55:00,70.64,70.64,70.55,70.55,8600.0,45.2213,45.2213,45.1636,45.1636,8600.0
2006-02-08 10:00:00,70.55,70.55,70.51,70.55,5400.0,45.1636,45.1636,45.138,45.1636,5400.0
2006-02-08 10:05:00,70.6,70.6,70.54,70.56,1600.0,45.1957,45.1957,45.1572,45.17,1600.0
2006-02-08 10:10:00,70.56,70.62,70.56,70.59,4400.0,45.17,45.2085,45.17,45.1893,4400.0
2006-02-08 10:15:00,70.58,70.65,70.57,70.63,3000.0,45.1828,45.2277,45.1764,45.2149,3000.0
2006-02-08 10:20:00,70.63,70.66,70.6,70.66,3000.0,45.2149,45.2341,45.1957,45.2341,3000.0
2006-02-08 10:25:00,70.69,70.73,70.66,70.73,18900.0,45.2533,45.2789,45.2341,45.2789,18900.0
2006-02-08 10:30:00,70.76,70.76,70.71,70.76,9000.0,45.2981,45.2981,45.2661,45.2981,9000.0
2006-02-08 10:35:00,70.76,70.76,70.73,70.75,2600.0,45.2981,45.2981,45.2789,45.2917,2600.0
2006-02-08 10:40:00,70.72,70.76,70.72,70.75,4400.0,45.2725,45.2981,45.2725,45.2917,4400.0
2006-02-08 10:45:00,70.77,70.77,70.71,70.71,3300.0,45.3045,45.3045,45.2661,45.2661,3300.0
2006-02-08 10:50:00,70.7,70.7,70.62,70.62,3500.0,45.2597,45.2597,45.2085,45.2085,3500.0
2006-02-08 10:55:00,70.62,70.62,70.59,70.62,2300.0,45.2085,45.2085,45.1893,45.2085,2300.0
2006-02-08 11:00:00,70.59,70.65,70.58,70.6,11900.0,45.1893,45.2277,45.1828,45.1957,11900.0
2006-02-08 11:05:00,70.58,70.61,70.54,70.54,8600.0,45.1828,45.2021,45.1572,45.1572,8600.0
2006-02-08 11:10:00,70.55,70.65,70.55,70.64,1900.0,45.1636,45.2277,45.1636,45.2213,1900.0
2006-02-08 11:15:00,70.63,70.67,70.63,70.64,2400.0,45.2149,45.2405,45.2149,45.2213,2400.0
2006-02-08 11:20:00,70.63,70.67,70.61,70.67,6900.0,45.2149,45.2405,45.2021,45.2405,6900.0
2006-02-08 11:25:00,70.67,70.67,70.65,70.67,4500.0,45.2405,45.2405,45.2277,45.2405,4500.0
2006-02-08 11:30:00,70.65,70.69,70.65,70.69,1400.0,45.2277,45.2533,45.2277,45.2533,1400.0
2006-02-08 11:35:00,70.67,70.67,70.65,70.65,3800.0,45.2405,45.2405,45.2277,45.2277,3800.0
2006-02-08 11:40:00,70.67,70.67,70.63,70.65,2000.0,45.2405,45.2405,45.2149,45.2277,2000.0
2006-02-08 11:45:00,70.65,70.66,70.65,70.65,2400.0,45.2277,45.2341,45.2277,45.2277,2400.0
2006-02-08 11:50:00,70.65,70.68,70.65,70.68,700.0,45.2277,45.2469,45.2277,45.2469,700.0
2006-02-08 11:55:00,70.65,70.66,70.63,70.64,2500.0,45.2277,45.2341,45.2149,45.2213,2500.0
2006-02-08 12:00:00,70.68,70.77,70.68,70.77,3900.0,45.2469,45.3045,45.2469,45.3045,3900.0
2006-02-08 12:05:00,70.79,70.84,70.79,70.81,6500.0,45.3173,45.3493,45.3173,45.3301,6500.0
2006-02-08 12:10:00,70.82,70.84,70.78,70.78,3000.0,45.3365,45.3493,45.3109,45.3109,3000.0
2006-02-08 12:15:00,70.81,70.83,70.78,70.83,1700.0,45.3301,45.3429,45.3109,45.3429,1700.0
2006-02-08 12:20:00,70.79,70.83,70.79,70.83,1600.0,45.3173,45.3429,45.3173,45.3429,1600.0
2006-02-08 12:25:00,70.81,70.83,70.78,70.78,2400.0,45.3301,45.3429,45.3109,45.3109,2400.0
2006-02-08 12:30:00,70.79,70.83,70.79,70.79,500.0,45.3173,45.3429,45.3173,45.3173,500.0
2006-02-08 12:35:00,70.79,70.84,70.79,70.8,1600.0,45.3173,45.3493,45.3173,45.3237,1600.0
2006-02-08 12:40:00,70.8,70.85,70.8,70.83,700.0,45.3237,45.3557,45.3237,45.3429,700.0
2006-02-08 12:45:00,70.83,70.91,70.83,70.91,400.0,45.3429,45.3941,45.3429,45.3941,400.0
2006-02-08 12:50:00,70.89,70.89,70.85,70.89,3300.0,45.3813,45.3813,45.3557,45.3813,3300.0
2006-02-08 12:55:00,70.87,70.9,70.86,70.87,2000.0,45.3685,45.3877,45.3621,45.3685,2000.0
2006-02-08 13:00:00,70.89,70.89,70.84,70.87,5100.0,45.3813,45.3813,45.3493,45.3685,5100.0
2006-02-08 13:05:00,70.82,70.88,70.82,70.84,2600.0,45.3365,45.3749,45.3365,45.3493,2600.0
2006-02-08 13:10:00,70.84,70.85,70.82,70.82,2200.0,45.3493,45.3557,45.3365,45.3365,2200.0
2006-02-08 13:15:00,70.84,70.84,70.79,70.79,4200.0,45.3493,45.3493,45.3173,45.3173,4200.0
2006-02-08 13:20:00,70.79,70.8,70.76,70.8,3900.0,45.3173,45.3237,45.2981,45.3237,3900.0
2006-02-08 13:25:00,70.81,70.81,70.76,70.76,8500.0,45.3301,45.3301,45.2981,45.2981,8500.0
2006-02-08 13:30:00,70.78,70.8,70.78,70.8,3700.0,45.3109,45.3237,45.3109,45.3237,3700.0
2006-02-08 13:35:00,70.77,70.78,70.73,70.78,3800.0,45.3045,45.3109,45.2789,45.3109,3800.0
2006-02-08 13:40:00,70.81,70.84,70.8,70.84,3100.0,45.3301,45.3493,45.3237,45.3493,3100.0
2006-02-08 13:45:00,70.84,70.84,70.78,70.82,5100.0,45.3493,45.3493,45.3109,45.3365,5100.0
2006-02-08 13:50:00,70.78,70.8,70.77,70.77,7200.0,45.3109,45.3237,45.3045,45.3045,7200.0
2006-02-08 13:55:00,70.75,70.81,70.75,70.81,1700.0,45.2917,45.3301,45.2917,45.3301,1700.0
2006-02-08 14:00:00,70.81,70.84,70.79,70.84,3400.0,45.3301,45.3493,45.3173,45.3493,3400.0
2006-02-08 14:05:00,70.87,70.87,70.81,70.83,4300.0,45.3685,45.3685,45.3301,45.3429,4300.0
2006-02-08 14:10:00,70.77,70.79,70.76,70.77,2400.0,45.3045,45.3173,45.2981,45.3045,2400.0
2006-02-08 14:15:00,70.76,70.79,70.71,70.71,2600.0,45.2981,45.3173,45.2661,45.2661,2600.0
2006-02-08 14:20:00,70.75,70.8,70.71,70.8,5300.0,45.2917,45.3237,45.2661,45.3237,5300.0
2006-02-08 14:25:00,70.77,70.81,70.75,70.78,2700.0,45.3045,45.3301,45.2917,45.3109,2700.0
2006-02-08 14:30:00,70.78,70.82,70.78,70.81,10000.0,45.3109,45.3365,45.3109,45.3301,10000.0
2006-02-08 14:35:00,70.8,70.8,70.76,70.79,5300.0,45.3237,45.3237,45.2981,45.3173,5300.0
2006-02-08 14:40:00,70.78,70.85,70.78,70.83,6200.0,45.3109,45.3557,45.3109,45.3429,6200.0
2006-02-08 14:45:00,70.81,70.83,70.8,70.83,7200.0,45.3301,45.3429,45.3237,45.3429,7200.0
2006-02-08 14:50:00,70.8,70.86,70.8,70.84,21500.0,45.3237,45.3621,45.3237,45.3493,21500.0
2006-02-08 14:55:00,70.81,70.85,70.8,70.85,23400.0,45.3301,45.3557,45.3237,45.3557,23400.0
2006-02-08 15:00:00,70.84,70.9,70.77,70.9,11000.0,45.3493,45.3877,45.3045,45.3877,11000.0
2006-02-08 15:05:00,70.93,71.01,70.88,71.0,13900.0,45.4069,45.4581,45.3749,45.4517,13900.0
2006-02-08 15:10:00,71.02,71.02,70.97,70.99,5700.0,45.4645,45.4645,45.4325,45.4453,5700.0
2006-02-08 15:15:00,71.0,71.06,71.0,71.03,7400.0,45.4517,45.4901,45.4517,45.4709,7400.0
2006-02-08 15:20:00,71.03,71.1,70.98,71.07,6200.0,45.4709,45.5157,45.4389,45.4965,6200.0
2006-02-08 15:25:00,71.07,71.08,71.02,71.07,22900.0,45.4965,45.5029,45.4645,45.4965,22900.0
2006-02-08 15:30:00,71.06,71.07,71.03,71.03,5900.0,45.4901,45.4965,45.4709,45.4709,5900.0
2006-02-08 15:35:00,71.03,71.09,71.01,71.09,15500.0,45.4709,45.5093,45.4581,45.5093,15500.0
2006-02-08 15:40:00,71.06,71.1,71.04,71.1,5900.0,45.4901,45.5157,45.4773,45.5157,5900.0
2006-02-08 15:45:00,71.1,71.17,71.1,71.16,11600.0,45.5157,45.5605,45.5157,45.5541,11600.0
2006-02-08 15:50:00,71.18,71.18,71.08,71.15,9100.0,45.5669,45.5669,45.5029,45.5477,9100.0
2006-02-08 15:55:00,71.14,71.15,71.06,71.14,1900.0,45.5413,45.5477,45.4901,45.5413,1900.0
2006-02-08 16:00:00,71.08,71.14,70.87,70.87,62400.0,45.5029,45.5413,45.3685,45.3685,62400.0
2006-02-08 16:05:00,70.87,70.87,70.87,70.87,0.0,45.3685,45.3685,45.3685,45.3685,0.0
2006-02-08 16:10:00,71.14,71.14,71.14,71.14,200.0,45.5413,45.5413,45.5413,45.5413,200.0
2006-02-09 09:30:00,71.28,71.3,71.15,71.26,29300.0,45.631,45.6438,45.5477,45.6182,29300.0
2006-02-09 09:35:00,71.24,71.24,71.21,71.21,3600.0,45.6054,45.6054,45.5862,45.5862,3600.0
2006-02-09 09:40:00,71.24,71.26,71.21,71.25,6300.0,45.6054,45.6182,45.5862,45.6118,6300.0
2006-02-09 09:45:00,71.29,71.34,71.28,71.34,1600.0,45.6374,45.6694,45.631,45.6694,1600.0
2006-02-09 09:50:00,71.31,71.41,71.31,71.41,14300.0,45.6502,45.7142,45.6502,45.7142,14300.0
2006-02-09 09:55:00,71.43,71.44,71.41,71.44,4900.0,45.727,45.7334,45.7142,45.7334,4900.0
2006-02-09 10:00:00,71.44,71.47,71.41,71.47,16100.0,45.7334,45.7526,45.7142,45.7526,16100.0
2006-02-09 10:05:00,71.5,71.5,71.46,71.47,3000.0,45.7718,45.7718,45.7462,45.7526,3000.0
2006-02-09 10:10:00,71.43,71.44,71.42,71.42,9900.0,45.727,45.7334,45.7206,45.7206,9900.0
2006-02-09 10:15:00,71.42,71.45,71.41,71.42,75500.0,45.7206,45.7398,45.7142,45.7206,75500.0
2006-02-09 10:20:00,71.44,71.46,71.43,71.46,4200.0,45.7334,45.7462,45.727,45.7462,4200.0
2006-02-09 10:25:00,71.47,71.47,71.46,71.46,1800.0,45.7526,45.7526,45.7462,45.7462,1800.0
2006-02-09 10:30:00,71.49,71.49,71.4,71.47,8600.0,45.7654,45.7654,45.7078,45.7526,8600.0
2006-02-09 10:35:00,71.48,71.5,71.45,71.45,7100.0,45.759,45.7718,45.7398,45.7398,7100.0
2006-02-09 10:40:00,71.42,71.42,71.4,71.42,800.0,45.7206,45.7206,45.7078,45.7206,800.0
2006-02-09 10:45:00,71.41,71.42,71.4,71.4,1500.0,45.7142,45.7206,45.7078,45.7078,1500.0
2006-02-09 10:50:00,71.37,71.42,71.37,71.42,1000.0,45.6886,45.7206,45.6886,45.7206,1000.0
2006-02-09 10:55:00,71.42,71.42,71.4,71.42,1400.0,45.7206,45.7206,45.7078,45.7206,1400.0
2006-02-09 11:00:00,71.42,71.43,71.4,71.43,1900.0,45.7206,45.727,45.7078,45.727,1900.0
2006-02-09 11:05:00,71.4,71.4,71.34,71.38,5800.0,45.7078,45.7078,45.6694,45.695,5800.0
2006-02-09 11:10:00,71.38,71.38,71.3,71.33,17500.0,45.695,45.695,45.6438,45.663,17500.0
2006-02-09 11:15:00,71.32,71.34,71.3,71.34,22000.0,45.6566,45.6694,45.6438,45.6694,22000.0
2006-02-09 11:20:00,71.33,71.38,71.32,71.35,16200.0,45.663,45.695,45.6566,45.6758,16200.0
2006-02-09 11:25:00,71.38,71.39,71.33,71.39,15700.0,45.695,45.7014,45.663,45.7014,15700.0
2006-02-09 11:30:00,71.39,71.41,71.36,71.38,9200.0,45.7014,45.7142,45.6822,45.695,9200.0
2006-02-09 11:35:00,71.38,71.41,71.36,71.38,8200.0,45.695,45.7142,45.6822,45.695,8200.0
2006-02-09 11:40:00,71.38,71.45,71.38,71.45,24000.0,45.695,45.7398,45.695,45.7398,24000.0
2006-02-09 11:45:00,71.41,71.43,71.4,71.41,2500.0,45.7142,45.727,45.7078,45.7142,2500.0
2006-02-09 11:50:00,71.39,71.43,71.38,71.4,3700.0,45.7014,45.727,45.695,45.7078,3700.0
2006-02-09 11:55:00,71.42,71.42,71.37,71.37,1400.0,45.7206,45.7206,45.6886,45.6886,1400.0
2006-02-09 12:00:00,71.39,71.41,71.34,71.34,2000.0,45.7014,45.7142,45.6694,45.6694,2000.0
2006-02-09 12:05:00,71.37,71.39,71.33,71.39,1700.0,45.6886,45.7014,45.663,45.7014,1700.0
2006-02-09 12:10:00,71.39,71.39,71.36,71.36,900.0,45.7014,45.7014,45.6822,45.6822,900.0
2006-02-09 12:15:00,71.36,71.42,71.36,71.42,700.0,45.6822,45.7206,45.6822,45.7206,700.0
2006-02-09 12:20:00,71.37,71.42,71.36,71.41,1300.0,45.6886,45.7206,45.6822,45.7142,1300.0
2006-02-09 12:25:00,71.45,71.49,71.42,71.48,1300.0,45.7398,45.7654,45.7206,45.759,1300.0
2006-02-09 12:30:00,71.44,71.48,71.44,71.47,2700.0,45.7334,45.759,45.7334,45.7526,2700.0
2006-02-09 12:35:00,71.42,71.5,71.4,71.5,4000.0,45.7206,45.7718,45.7078,45.7718,4000.0
2006-02-09 12:40:00,71.5,71.57,71.5,71.53,2200.0,45.7718,45.8166,45.7718,45.791,2200.0
2006-02-09 12:45:00,71.47,71.56,71.46,71.55,103100.0,45.7526,45.8102,45.7462,45.8038,103100.0
2006-02-09 12:50:00,71.55,71.57,71.49,71.53,152000.0,45.8038,45.8166,45.7654,45.791,152000.0
2006-02-09 12:55:00,71.53,71.53,71.47,71.47,3800.0,45.791,45.791,45.7526,45.7526,3800.0
2006-02-09 13:00:00,71.48,71.6,71.48,71.52,18100.0,45.759,45.8358,45.759,45.7846,18100.0
2006-02-09 13:05:00,71.54,71.56,71.53,71.54,7600.0,45.7974,45.8102,45.791,45.7974,7600.0
2006-02-09 13:10:00,71.56,71.56,71.5,71.53,6400.0,45.8102,45.8102,45.7718,45.791,6400.0
2006-02-09 13:15:00,71.53,71.53,71.49,71.49,2000.0,45.791,45.791,45.7654,45.7654,2000.0
2006-02-09 13:20:00,71.49,71.49,71.4,71.41,7500.0,45.7654,45.7654,45.7078,45.7142,7500.0
2006-02-09 13:25:00,71.42,71.45,71.4,71.41,7400.0,45.7206,45.7398,45.7078,45.7142,7400.0
2006-02-09 13:30:00,71.39,71.41,71.38,71.41,5300.0,45.7014,45.7142,45.695,45.7142,5300.0
2006-02-09 13:35:00,71.42,71.45,71.4,71.45,76300.0,45.7206,45.7398,45.7078,45.7398,76300.0
2006-02-09 13:40:00,71.41,71.43,71.4,71.43,900.0,45.7142,45.727,45.7078,45.727,900.0
2006-02-09 13:45:00,71.43,71.44,71.41,71.44,2000.0,45.727,45.7334,45.7142,45.7334,2000.0
2006-02-09 13:50:00,71.45,71.47,71.37,71.47,16900.0,45.7398,45.7526,45.6886,45.7526,16900.0
2006-02-09 13:55:00,71.48,71.48,71.43,71.45,5500.0,45.759,45.759,45.727,45.7398,5500.0
2006-02-09 14:00:00,71.45,71.45,71.37,71.4,9600.0,45.7398,45.7398,45.6886,45.7078,9600.0
2006-02-09 14:05:00,71.41,71.42,71.31,71.32,12900.0,45.7142,45.7206,45.6502,45.6566,12900.0
2006-02-09 14:10:00,71.27,71.33,71.27,71.31,36500.0,45.6246,45.663,45.6246,45.6502,36500.0
2006-02-09 14:15:00,71.33,71.33,71.28,71.3,7300.0,45.663,45.663,45.631,45.6438,7300.0
2006-02-09 14:20:00,71.29,71.33,71.27,71.33,1800.0,45.6374,45.663,45.6246,45.663,1800.0
2006-02-09 14:25:00,71.32,71.34,71.32,71.33,1400.0,45.6566,45.6694,45.6566,45.663,1400.0
2006-02-09 14:30:00,71.29,71.32,71.29,71.3,2600.0,45.6374,45.6566,45.6374,45.6438,2600.0
2006-02-09 14:35:00,71.26,71.28,71.26,71.26,1500.0,45.6182,45.631,45.6182,45.6182,1500.0
2006-02-09 14:40:00,71.3,71.3,71.27,71.27,9000.0,45.6438,45.6438,45.6246,45.6246,9000.0
2006-02-09 14:45:00,71.27,71.32,71.23,71.26,17300.0,45.6246,45.6566,45.599,45.6182,17300.0
2006-02-09 14:50:00,71.31,71.32,71.29,71.29,6100.0,45.6502,45.6566,45.6374,45.6374,6100.0
2006-02-09 14:55:00,71.27,71.28,71.24,71.25,900.0,45.6246,45.631,45.6054,45.6118,900.0
2006-02-09 15:00:00,71.24,71.24,71.16,71.23,8000.0,45.6054,45.6054,45.5541,45.599,8000.0
2006-02-09 15:05:00,71.2,71.21,71.1,71.11,25500.0,45.5798,45.5862,45.5157,45.5221,25500.0
2006-02-09 15:10:00,71.14,71.16,71.14,71.15,4100.0,45.5413,45.5541,45.5413,45.5477,4100.0
2006-02-09 15:15:00,71.17,71.23,71.16,71.22,28100.0,45.5605,45.599,45.5541,45.5926,28100.0
2006-02-09 15:20:00,71.12,71.19,71.12,71.16,3600.0,45.5285,45.5734,45.5285,45.5541,3600.0
2006-02-09 15:25:00,71.21,71.25,71.14,71.15,5600.0,45.5862,45.6118,45.5413,45.5477,5600.0
2006-02-09 15:30:00,71.15,71.15,71.07,71.07,8900.0,45.5477,45.5477,45.4965,45.4965,8900.0
2006-02-09 15:35:00,71.06,71.09,71.03,71.03,2300.0,45.4901,45.5093,45.4709,45.4709,2300.0
2006-02-09 15:40:00,71.03,71.03,70.98,70.98,1600.0,45.4709,45.4709,45.4389,45.4389,1600.0
2006-02-09 15:45:00,70.97,71.03,70.97,70.99,6000.0,45.4325,45.4709,45.4325,45.4453,6000.0
2006-02-09 15:50:00,71.0,71.12,71.0,71.12,6100.0,45.4517,45.5285,45.4517,45.5285,6100.0
2006-02-09 15:55:00,71.11,71.11,71.03,71.03,30400.0,45.5221,45.5221,45.4709,45.4709,30400.0
2006-02-09 16:00:00,71.11,71.11,71.07,71.07,24200.0,45.5221,45.5221,45.4965,45.4965,24200.0
2006-02-09 16:05:00,71.07,71.07,71.07,71.07,0.0,45.4965,45.4965,45.4965,45.4965,0.0
2006-02-09 16:10:00,71.06,71.06,71.06,71.06,75000.0,45.4901,45.4901,45.4901,45.4901,75000.0
2006-02-10 09:30:00,70.93,71.06,70.93,70.94,10900.0,45.4069,45.4901,45.4069,45.4133,10900.0
2006-02-10 09:35:00,71.03,71.03,70.88,70.9,6000.0,45.4709,45.4709,45.3749,45.3877,6000.0
2006-02-10 09:40:00,71.03,71.03,71.02,71.02,700.0,45.4709,45.4709,45.4645,45.4645,700.0
2006-02-10 09:45:00,70.91,71.03,70.91,71.03,39400.0,45.3941,45.4709,45.3941,45.4709,39400.0
2006-02-10 09:50:00,71.15,71.16,71.1,71.1,9200.0,45.5477,45.5541,45.5157,45.5157,9200.0
2006-02-10 09:55:00,71.1,71.1,71.03,71.08,34100.0,45.5157,45.5157,45.4709,45.5029,34100.0
2006-02-10 10:00:00,71.04,71.04,70.95,71.01,29500.0,45.4773,45.4773,45.4197,45.4581,29500.0
2006-02-10 10:05:00,70.92,70.95,70.87,70.9,5200.0,45.4005,45.4197,45.3685,45.3877,5200.0
2006-02-10 10:10:00,70.87,70.87,70.79,70.79,900.0,45.3685,45.3685,45.3173,45.3173,900.0
2006-02-10 10:15:00,70.81,70.84,70.8,70.81,31600.0,45.3301,45.3493,45.3237,45.3301,31600.0
2006-02-10 10:20:00,70.8,70.82,70.76,70.76,1000.0,45.3237,45.3365,45.2981,45.2981,1000.0
2006-02-10 10:25:00,70.73,70.73,70.7,70.71,9400.0,45.2789,45.2789,45.2597,45.2661,9400.0
2006-02-10 10:30:00,70.71,70.73,70.67,70.67,7600.0,45.2661,45.2789,45.2405,45.2405,7600.0
2006-02-10 10:35:00,70.64,70.64,70.5,70.54,10500.0,45.2213,45.2213,45.1316,45.1572,10500.0
2006-02-10 10:40:00,70.5,70.58,70.5,70.5,72600.0,45.1316,45.1828,45.1316,45.1316,72600.0
2006-02-10 10:45:00,70.5,70.5,70.5,70.5,0.0,45.1316,45.1316,45.1316,45.1316,0.0
2006-02-10 10:50:00,70.52,70.6,70.52,70.6,300.0,45.1444,45.1957,45.1444,45.1957,300.0
2006-02-10 10:55:00,70.61,70.61,70.55,70.58,1700.0,45.2021,45.2021,45.1636,45.1828,1700.0
2006-02-10 11:00:00,70.53,70.55,70.53,70.55,37700.0,45.1508,45.1636,45.1508,45.1636,37700.0
2006-02-10 11:05:00,70.62,70.63,70.59,70.62,1800.0,45.2085,45.2149,45.1893,45.2085,1800.0
2006-02-10 11:10:00,70.66,70.66,70.58,70.6,67200.0,45.2341,45.2341,45.1828,45.1957,67200.0
2006-02-10 11:15:00,70.62,70.65,70.62,70.65,1100.0,45.2085,45.2277,45.2085,45.2277,1100.0
2006-02-10 11:20:00,70.65,70.68,70.63,70.66,6800.0,45.2277,45.2469,45.2149,45.2341,6800.0
2006-02-10 11:25:00,70.66,70.68,70.6,70.64,1000.0,45.2341,45.2469,45.1957,45.2213,1000.0
2006-02-10 11:30:00,70.63,70.63,70.59,70.63,1200.0,45.2149,45.2149,45.1893,45.2149,1200.0
2006-02-10 11:35:00,70.65,70.72,70.65,70.72,3300.0,45.2277,45.2725,45.2277,45.2725,3300.0
2006-02-10 11:40:00,70.74,70.75,70.69,70.69,7000.0,45.2853,45.2917,45.2533,45.2533,7000.0
2006-02-10 11:45:00,70.71,70.77,70.71,70.77,800.0,45.2661,45.3045,45.2661,45.3045,800.0
2006-02-10 11:50:00,70.71,70.76,70.71,70.76,4100.0,45.2661,45.2981,45.2661,45.2981,4100.0
2006-02-10 11:55:00,70.76,70.76,70.75,70.75,4100.0,45.2981,45.2981,45.2917,45.2917,4100.0
2006-02-10 12:00:00,70.7,70.71,70.69,70.71,1200.0,45.2597,45.2661,45.2533,45.2661,1200.0
2006-02-10 12:05:00,70.71,70.78,70.71,70.78,9300.0,45.2661,45.3109,45.2661,45.3109,9300.0
2006-02-10 12:10:00,70.78,70.81,70.78,70.78,7400.0,45.3109,45.3301,45.3109,45.3109,7400.0
2006-02-10 12:15:00,70.76,70.82,70.76,70.81,1700.0,45.2981,45.3365,45.2981,45.3301,1700.0
2006-02-10 12:20:00,70.82,70.88,70.82,70.88,1400.0,45.3365,45.3749,45.3365,45.3749,1400.0
2006-02-10 12:25:00,70.88,70.88,70.82,70.82,2100.0,45.3749,45.3749,45.3365,45.3365,2100.0
2006-02-10 12:30:00,70.82,70.84,70.81,70.84,3600.0,45.3365,45.3493,45.3301,45.3493,3600.0
2006-02-10 12:35:00,70.8,70.88,70.8,70.88,1000.0,45.3237,45.3749,45.3237,45.3749,1000.0
2006-02-10 12:40:00,70.86,70.89,70.86,70.89,3400.0,45.3621,45.3813,45.3621,45.3813,3400.0
2006-02-10 12:45:00,70.79,70.82,70.79,70.79,1200.0,45.3173,45.3365,45.3173,45.3173,1200.0
2006-02-10 12:50:00,70.79,70.79,70.74,70.74,1300.0,45.3173,45.3173,45.2853,45.2853,1300.0
2006-02-10 12:55:00,70.76,70.76,70.73,70.73,500.0,45.2981,45.2981,45.2789,45.2789,500.0
2006-02-10 13:00:00,70.72,70.73,70.71,70.73,1300.0,45.2725,45.2789,45.2661,45.2789,1300.0
2006-02-10 13:05:00,70.71,70.76,70.71,70.76,500.0,45.2661,45.2981,45.2661,45.2981,500.0
2006-02-10 13:10:00,70.76,70.81,70.76,70.81,18200.0,45.2981,45.3301,45.2981,45.3301,18200.0
2006-02-10 13:15:00,70.81,70.82,70.76,70.76,17300.0,45.3301,45.3365,45.2981,45.2981,17300.0
2006-02-10 13:20:00,70.75,70.75,70.72,70.74,10900.0,45.2917,45.2917,45.2725,45.2853,10900.0
2006-02-10 13:25:00,70.71,70.71,70.67,70.67,900.0,45.2661,45.2661,45.2405,45.2405,900.0
2006-02-10 13:30:00,70.72,70.72,70.72,70.72,1600.0,45.2725,45.2725,45.2725,45.2725,1600.0
2006-02-10 13:35:00,70.79,70.8,70.79,70.8,400.0,45.3173,45.3237,45.3173,45.3237,400.0
2006-02-10 13:40:00,70.8,70.8,70.8,70.8,0.0,45.3237,45.3237,45.3237,45.3237,0.0
2006-02-10 13:45:00,70.77,70.78,70.73,70.76,28000.0,45.3045,45.3109,45.2789,45.2981,28000.0
2006-02-10 13:50:00,70.76,70.8,70.76,70.77,1400.0,45.2981,45.3237,45.2981,45.3045,1400.0
2006-02-10 13:55:00,70.8,70.85,70.77,70.85,7600.0,45.3237,45.3557,45.3045,45.3557,7600.0
2006-02-10 14:00:00,70.88,70.89,70.87,70.88,88200.0,45.3749,45.3813,45.3685,45.3749,88200.0
2006-02-10 14:05:00,70.89,71.0,70.89,71.0,3900.0,45.3813,45.4517,45.3813,45.4517,3900.0
2006-02-10 14:10:00,71.05,71.05,71.01,71.01,1800.0,45.4837,45.4837,45.4581,45.4581,1800.0
2006-02-10 14:15:00,70.95,71.0,70.95,70.98,16600.0,45.4197,45.4517,45.4197,45.4389,16600.0
2006-02-10 14:20:00,70.99,70.99,70.92,70.92,4900.0,45.4453,45.4453,45.4005,45.4005,4900.0
2006-02-10 14:25:00,70.92,70.98,70.92,70.98,2000.0,45.4005,45.4389,45.4005,45.4389,2000.0
2006-02-10 14:30:00,70.99,70.99,70.96,70.98,1800.0,45.4453,45.4453,45.4261,45.4389,1800.0
2006-02-10 14:35:00,70.98,71.1,70.98,71.1,3400.0,45.4389,45.5157,45.4389,45.5157,3400.0
2006-02-10 14:40:00,71.1,71.11,71.05,71.1,4600.0,45.5157,45.5221,45.4837,45.5157,4600.0
2006-02-10 14:45:00,71.1,71.11,71.1,71.1,5300.0,45.5157,45.5221,45.5157,45.5157,5300.0
2006-02-10 14:50:00,71.12,71.14,71.09,71.12,4800.0,45.5285,45.5413,45.5093,45.5285,4800.0
2006-02-10 14:55:00,71.08,71.11,71.06,71.06,2200.0,45.5029,45.5221,45.4901,45.4901,2200.0
2006-02-10 15:00:00,71.1,71.14,71.09,71.12,21100.0,45.5157,45.5413,45.5093,45.5285,21100.0
2006-02-10 15:05:00,71.1,71.16,71.1,71.16,2900.0,45.5157,45.5541,45.5157,45.5541,2900.0
2006-02-10 15:10:00,71.18,71.22,71.16,71.22,7600.0,45.5669,45.5926,45.5541,45.5926,7600.0
2006-02-10 15:15:00,71.25,71.28,71.22,71.26,15300.0,45.6118,45.631,45.5926,45.6182,15300.0
2006-02-10 15:20:00,71.25,71.25,71.21,71.23,6000.0,45.6118,45.6118,45.5862,45.599,6000.0
2006-02-10 15:25:00,71.24,71.27,71.2,71.21,3300.0,45.6054,45.6246,45.5798,45.5862,3300.0
2006-02-10 15:30:00,71.21,71.23,71.17,71.17,4700.0,45.5862,45.599,45.5605,45.5605,4700.0
2006-02-10 15:35:00,71.16,71.17,71.14,71.14,3600.0,45.5541,45.5605,45.5413,45.5413,3600.0
2006-02-10 15:40:00,71.14,71.16,71.14,71.16,900.0,45.5413,45.5541,45.5413,45.5541,900.0
2006-02-10 15:45:00,71.14,71.17,71.14,71.16,11900.0,45.5413,45.5605,45.5413,45.5541,11900.0
2006-02-10 15:50:00,71.15,71.15,71.11,71.14,7100.0,45.5477,45.5477,45.5221,45.5413,7100.0
2006-02-10 15:55:00,71.12,71.19,71.1,71.19,500.0,45.5285,45.5734,45.5157,45.5734,500.0
2006-02-10 16:00:00,71.17,71.19,71.17,71.19,10000.0,45.5605,45.5734,45.5605,45.5734,10000.0
2006-02-10 16:05:00,71.19,71.19,71.19,71.19,0.0,45.5734,45.5734,45.5734,45.5734,0.0
2006-02-10 16:10:00,71.19,71.19,71.19,71.19,0.0,45.5734,45.5734,45.5734,45.5734,0.0
2006-02-13 09:30:00,71.06,71.08,71.06,71.08,13200.0,45.4901,45.5029,45.4901,45.5029,13200.0
2006-02-13 09:35:00,71.05,71.05,71.0,71.0,2300.0,45.4837,45.4837,45.4517,45.4517,2300.0
2006-02-13 09:40:00,71.0,71.0,71.0,71.0,100.0,45.4517,45.4517,45.4517,45.4517,100.0
2006-02-13 09:45:00,71.04,71.1,71.02,71.1,10500.0,45.4773,45.5157,45.4645,45.5157,10500.0
2006-02-13 09:50:00,71.08,71.08,71.08,71.08,500.0,45.5029,45.5029,45.5029,45.5029,500.0
2006-02-13 09:55:00,71.06,71.06,71.04,71.04,4300.0,45.4901,45.4901,45.4773,45.4773,4300.0
2006-02-13 10:00:00,71.02,71.03,71.02,71.03,200.0,45.4645,45.4709,45.4645,45.4709,200.0
2006-02-13 10:05:00,71.05,71.09,71.02,71.06,4900.0,45.4837,45.5093,45.4645,45.4901,4900.0
2006-02-13 10:10:00,71.06,71.07,71.06,71.07,6900.0,45.4901,45.4965,45.4901,45.4965,6900.0
2006-02-13 10:15:00,71.04,71.05,71.03,71.05,14600.0,45.4773,45.4837,45.4709,45.4837,14600.0
2006-02-13 10:20:00,71.0,71.0,70.97,71.0,3200.0,45.4517,45.4517,45.4325,45.4517,3200.0
2006-02-13 10:25:00,70.96,71.02,70.96,70.96,2900.0,45.4261,45.4645,45.4261,45.4261,2900.0
2006-02-13 10:30:00,70.96,70.98,70.96,70.98,500.0,45.4261,45.4389,45.4261,45.4389,500.0
2006-02-13 10:35:00,71.01,71.04,70.97,71.04,2500.0,45.4581,45.4773,45.4325,45.4773,2500.0
2006-02-13 10:40:00,71.02,71.02,70.95,70.99,25600.0,45.4645,45.4645,45.4197,45.4453,25600.0
2006-02-13 10:45:00,70.95,71.0,70.95,71.0,21200.0,45.4197,45.4517,45.4197,45.4517,21200.0
2006-02-13 10:50:00,71.07,71.07,71.04,71.04,200.0,45.4965,45.4965,45.4773,45.4773,200.0
2006-02-13 10:55:00,71.05,71.07,71.03,71.05,2800.0,45.4837,45.4965,45.4709,45.4837,2800.0
2006-02-13 11:00:00,71.04,71.09,71.04,71.06,4000.0,45.4773,45.5093,45.4773,45.4901,4000.0
2006-02-13 11:05:00,71.05,71.09,71.04,71.05,1100.0,45.4837,45.5093,45.4773,45.4837,1100.0
2006-02-13 11:10:00,71.09,71.09,71.06,71.06,800.0,45.5093,45.5093,45.4901,45.4901,800.0
2006-02-13 11:15:00,71.05,71.08,71.03,71.05,3600.0,45.4837,45.5029,45.4709,45.4837,3600.0
2006-02-13 11:20:00,71.04,71.05,71.02,71.02,2100.0,45.4773,45.4837,45.4645,45.4645,2100.0
2006-02-13 11:25:00,71.04,71.06,71.04,71.06,3400.0,45.4773,45.4901,45.4773,45.4901,3400.0
2006-02-13 11:30:00,71.1,71.1,71.03,71.03,1100.0,45.5157,45.5157,45.4709,45.4709,1100.0
2006-02-13 11:35:00,71.04,71.08,71.04,71.08,300.0,45.4773,45.5029,45.4773,45.5029,300.0
2006-02-13 11:40:00,71.07,71.09,71.06,71.06,2000.0,45.4965,45.5093,45.4901,45.4901,2000.0
2006-02-13 11:45:00,71.08,71.08,71.04,71.07,3300.0,45.5029,45.5029,45.4773,45.4965,3300.0
2006-02-13 11:50:00,71.06,71.09,71.04,71.04,2800.0,45.4901,45.5093,45.4773,45.4773,2800.0
2006-02-13 11:55:00,71.06,71.06,71.06,71.06,100.0,45.4901,45.4901,45.4901,45.4901,100.0
2006-02-13 12:00:00,71.1,71.1,71.1,71.1,300.0,45.5157,45.5157,45.5157,45.5157,300.0
2006-02-13 12:05:00,71.07,71.1,71.07,71.1,600.0,45.4965,45.5157,45.4965,45.5157,600.0
2006-02-13 12:10:00,71.08,71.1,71.05,71.1,1400.0,45.5029,45.5157,45.4837,45.5157,1400.0
2006-02-13 12:15:00,71.07,71.07,71.06,71.06,5100.0,45.4965,45.4965,45.4901,45.4901,5100.0
2006-02-13 12:20:00,71.09,71.09,71.05,71.05,8300.0,45.5093,45.5093,45.4837,45.4837,8300.0
2006-02-13 12:25:00,71.09,71.1,71.06,71.06,4100.0,45.5093,45.5157,45.4901,45.4901,4100.0
2006-02-13 12:30:00,71.05,71.07,71.05,71.07,4200.0,45.4837,45.4965,45.4837,45.4965,4200.0
2006-02-13 12:35:00,71.05,71.05,71.0,71.0,1000.0,45.4837,45.4837,45.4517,45.4517,1000.0
2006-02-13 12:40:00,71.0,71.0,71.0,71.0,0.0,45.4517,45.4517,45.4517,45.4517,0.0
2006-02-13 12:45:00,70.98,71.0,70.98,71.0,1800.0,45.4389,45.4517,45.4389,45.4517,1800.0
2006-02-13 12:50:00,70.99,71.01,70.99,71.01,400.0,45.4453,45.4581,45.4453,45.4581,400.0
2006-02-13 12:55:00,71.0,71.01,70.99,71.0,1000.0,45.4517,45.4581,45.4453,45.4517,1000.0
2006-02-13 13:00:00,71.0,71.02,70.99,71.02,5100.0,45.4517,45.4645,45.4453,45.4645,5100.0
2006-02-13 13:05:00,70.99,71.01,70.99,71.01,4300.0,45.4453,45.4581,45.4453,45.4581,4300.0
2006-02-13 13:10:00,70.98,71.0,70.97,71.0,1000.0,45.4389,45.4517,45.4325,45.4517,1000.0
2006-02-13 13:15:00,70.93,70.93,70.9,70.91,300.0,45.4069,45.4069,45.3877,45.3941,300.0
2006-02-13 13:20:00,70.92,70.92,70.88,70.88,1800.0,45.4005,45.4005,45.3749,45.3749,1800.0
2006-02-13 13:25:00,70.92,70.93,70.9,70.9,96300.0,45.4005,45.4069,45.3877,45.3877,96300.0
2006-02-13 13:30:00,70.86,70.86,70.78,70.78,2000.0,45.3621,45.3621,45.3109,45.3109,2000.0
2006-02-13 13:35:00,70.78,70.81,70.72,70.78,7500.0,45.3109,45.3301,45.2725,45.3109,7500.0
2006-02-13 13:40:00,70.74,70.79,70.74,70.79,2400.0,45.2853,45.3173,45.2853,45.3173,2400.0
2006-02-13 13:45:00,70.78,70.84,70.78,70.78,7500.0,45.3109,45.3493,45.3109,45.3109,7500.0
2006-02-13 13:50:00,70.78,70.84,70.78,70.84,7500.0,45.3109,45.3493,45.3109,45.3493,7500.0
2006-02-13 13:55:00,70.84,70.85,70.8,70.8,6100.0,45.3493,45.3557,45.3237,45.3237,6100.0
2006-02-13 14:00:00,70.8,70.81,70.8,70.81,1600.0,45.3237,45.3301,45.3237,45.3301,1600.0
2006-02-13 14:05:00,70.78,70.78,70.74,70.74,6900.0,45.3109,45.3109,45.2853,45.2853,6900.0
2006-02-13 14:10:00,70.79,70.79,70.76,70.78,11500.0,45.3173,45.3173,45.2981,45.3109,11500.0
2006-02-13 14:15:00,70.78,70.83,70.78,70.8,12900.0,45.3109,45.3429,45.3109,45.3237,12900.0
2006-02-13 14:20:00,70.8,70.86,70.79,70.86,2200.0,45.3237,45.3621,45.3173,45.3621,2200.0
2006-02-13 14:25:00,70.78,70.81,70.76,70.81,2600.0,45.3109,45.3301,45.2981,45.3301,2600.0
2006-02-13 14:30:00,70.81,70.81,70.79,70.81,500.0,45.3301,45.3301,45.3173,45.3301,500.0
2006-02-13 14:35:00,70.84,70.85,70.82,70.82,800.0,45.3493,45.3557,45.3365,45.3365,800.0
2006-02-13 14:40:00,70.8,70.82,70.76,70.81,3000.0,45.3237,45.3365,45.2981,45.3301,3000.0
2006-02-13 14:45:00,70.78,70.79,70.73,70.76,500.0,45.3109,45.3173,45.2789,45.2981,500.0
2006-02-13 14:50:00,70.77,70.77,70.7,70.7,3200.0,45.3045,45.3045,45.2597,45.2597,3200.0
2006-02-13 14:55:00,70.72,70.72,70.69,70.7,900.0,45.2725,45.2725,45.2533,45.2597,900.0
2006-02-13 15:00:00,70.7,70.75,70.7,70.75,10900.0,45.2597,45.2917,45.2597,45.2917,10900.0
2006-02-13 15:05:00,70.76,70.77,70.74,70.77,1800.0,45.2981,45.3045,45.2853,45.3045,1800.0
2006-02-13 15:10:00,70.77,70.77,70.73,70.73,3700.0,45.3045,45.3045,45.2789,45.2789,3700.0
2006-02-13 15:15:00,70.72,70.78,70.72,70.77,17100.0,45.2725,45.3109,45.2725,45.3045,17100.0
2006-02-13 15:20:00,70.78,70.81,70.76,70.79,67800.0,45.3109,45.3301,45.2981,45.3173,67800.0
2006-02-13 15:25:00,70.79,70.81,70.78,70.81,40100.0,45.3173,45.3301,45.3109,45.3301,40100.0
2006-02-13 15:30:00,70.81,70.9,70.81,70.9,5000.0,45.3301,45.3877,45.3301,45.3877,5000.0
2006-02-13 15:35:00,70.88,70.94,70.88,70.94,1600.0,45.3749,45.4133,45.3749,45.4133,1600.0
2006-02-13 15:40:00,70.88,70.94,70.85,70.86,10000.0,45.3749,45.4133,45.3557,45.3621,10000.0
2006-02-13 15:45:00,70.91,70.97,70.91,70.97,600.0,45.3941,45.4325,45.3941,45.4325,600.0
2006-02-13 15:50:00,71.0,71.0,70.94,70.94,500.0,45.4517,45.4517,45.4133,45.4133,500.0
2006-02-13 15:55:00,70.98,70.99,70.9,70.99,3400.0,45.4389,45.4453,45.3877,45.4453,3400.0
2006-02-13 16:00:00,70.99,70.99,70.99,70.99,0.0,45.4453,45.4453,45.4453,45.4453,0.0
2006-02-13 16:05:00,70.99,70.99,70.99,70.99,0.0,45.4453,45.4453,45.4453,45.4453,0.0
2006-02-13 16:10:00,70.99,70.99,70.99,70.99,0.0,45.4453,45.4453,45.4453,45.4453,0.0
2006-02-14 09:30:00,71.0,71.07,70.95,70.95,9200.0,45.4517,45.4965,45.4197,45.4197,9200.0
2006-02-14 09:35:00,70.88,70.9,70.81,70.81,1400.0,45.3749,45.3877,45.3301,45.3301,1400.0
2006-02-14 09:40:00,70.8,70.86,70.8,70.86,11400.0,45.3237,45.3621,45.3237,45.3621,11400.0
2006-02-14 09:45:00,70.85,70.85,70.75,70.85,19600.0,45.3557,45.3557,45.2917,45.3557,19600.0
2006-02-14 09:50:00,70.85,70.85,70.8,70.8,1000.0,45.3557,45.3557,45.3237,45.3237,1000.0
2006-02-14 09:55:00,70.9,70.96,70.9,70.96,6100.0,45.3877,45.4261,45.3877,45.4261,6100.0
2006-02-14 10:00:00,70.96,70.96,70.94,70.94,1100.0,45.4261,45.4261,45.4133,45.4133,1100.0
2006-02-14 10:05:00,70.95,70.95,70.93,70.94,1400.0,45.4197,45.4197,45.4069,45.4133,1400.0
2006-02-14 10:10:00,71.02,71.02,71.0,71.0,1700.0,45.4645,45.4645,45.4517,45.4517,1700.0
2006-02-14 10:15:00,70.94,71.01,70.92,71.0,1400.0,45.4133,45.4581,45.4005,45.4517,1400.0
2006-02-14 10:20:00,70.92,70.92,70.9,70.9,1300.0,45.4005,45.4005,45.3877,45.3877,1300.0
2006-02-14 10:25:00,70.95,70.95,70.94,70.95,2900.0,45.4197,45.4197,45.4133,45.4197,2900.0
2006-02-14 10:30:00,70.95,70.95,70.85,70.89,7200.0,45.4197,45.4197,45.3557,45.3813,7200.0
2006-02-14 10:35:00,70.85,70.85,70.82,70.84,8100.0,45.3557,45.3557,45.3365,45.3493,8100.0
2006-02-14 10:40:00,70.9,70.91,70.9,70.91,2600.0,45.3877,45.3941,45.3877,45.3941,2600.0
2006-02-14 10:45:00,70.87,70.97,70.87,70.94,2100.0,45.3685,45.4325,45.3685,45.4133,2100.0
2006-02-14 10:50:00,70.96,71.02,70.92,71.0,4400.0,45.4261,45.4645,45.4005,45.4517,4400.0
2006-02-14 10:55:00,70.94,71.0,70.94,70.97,2900.0,45.4133,45.4517,45.4133,45.4325,2900.0
2006-02-14 11:00:00,71.05,71.08,71.01,71.08,1100.0,45.4837,45.5029,45.4581,45.5029,1100.0
2006-02-14 11:05:00,71.08,71.16,71.08,71.12,18200.0,45.5029,45.5541,45.5029,45.5285,18200.0
2006-02-14 11:10:00,71.12,71.12,71.12,71.12,200.0,45.5285,45.5285,45.5285,45.5285,200.0
2006-02-14 11:15:00,71.17,71.23,71.17,71.2,27900.0,45.5605,45.599,45.5605,45.5798,27900.0
2006-02-14 11:20:00,71.23,71.27,71.23,71.26,6100.0,45.599,45.6246,45.599,45.6182,6100.0
2006-02-14 11:25:00,71.26,71.31,71.23,71.28,22400.0,45.6182,45.6502,45.599,45.631,22400.0
2006-02-14 11:30:00,71.24,71.36,71.24,71.33,3700.0,45.6054,45.6822,45.6054,45.663,3700.0
2006-02-14 11:35:00,71.33,71.33,71.33,71.33,0.0,45.663,45.663,45.663,45.663,0.0
2006-02-14 11:40:00,71.33,71.33,71.3,71.3,800.0,45.663,45.663,45.6438,45.6438,800.0
2006-02-14 11:45:00,71.32,71.33,71.27,71.33,5200.0,45.6566,45.663,45.6246,45.663,5200.0
2006-02-14 11:50:00,71.34,71.4,71.34,71.4,1300.0,45.6694,45.7078,45.6694,45.7078,1300.0
2006-02-14 11:55:00,71.49,71.55,71.49,71.5,5100.0,45.7654,45.8038,45.7654,45.7718,5100.0
2006-02-14 12:00:00,71.51,71.51,71.48,71.49,4000.0,45.7782,45.7782,45.759,45.7654,4000.0
2006-02-14 12:05:00,71.5,71.5,71.5,71.5,1000.0,45.7718,45.7718,45.7718,45.7718,1000.0
2006-02-14 12:10:00,71.48,71.5,71.44,71.47,12000.0,45.759,45.7718,45.7334,45.7526,12000.0
2006-02-14 12:15:00,71.47,71.47,71.43,71.43,3600.0,45.7526,45.7526,45.727,45.727,3600.0
2006-02-14 12:20:00,71.46,71.49,71.45,71.45,3300.0,45.7462,45.7654,45.7398,45.7398,3300.0
2006-02-14 12:25:00,71.46,71.49,71.46,71.46,1300.0,45.7462,45.7654,45.7462,45.7462,1300.0
2006-02-14 12:30:00,71.46,71.46,71.43,71.46,600.0,45.7462,45.7462,45.727,45.7462,600.0
2006-02-14 12:35:00,71.43,71.44,71.42,71.42,1700.0,45.727,45.7334,45.7206,45.7206,1700.0
2006-02-14 12:40:00,71.45,71.49,71.45,71.49,1600.0,45.7398,45.7654,45.7398,45.7654,1600.0
2006-02-14 12:45:00,71.46,71.47,71.43,71.46,4800.0,45.7462,45.7526,45.727,45.7462,4800.0
2006-02-14 12:50:00,71.44,71.46,71.42,71.42,2100.0,45.7334,45.7462,45.7206,45.7206,2100.0
2006-02-14 12:55:00,71.43,71.43,71.4,71.42,2400.0,45.727,45.727,45.7078,45.7206,2400.0
2006-02-14 13:00:00,71.41,71.46,71.41,71.42,20400.0,45.7142,45.7462,45.7142,45.7206,20400.0
2006-02-14 13:05:00,71.4,71.43,71.36,71.38,30700.0,45.7078,45.727,45.6822,45.695,30700.0
2006-02-14 13:10:00,71.39,71.4,71.39,71.4,72400.0,45.7014,45.7078,45.7014,45.7078,72400.0
2006-02-14 13:15:00,71.41,71.46,71.41,71.46,100200.0,45.7142,45.7462,45.7142,45.7462,100200.0
2006-02-14 13:20:00,71.47,71.47,71.42,71.42,700.0,45.7526,45.7526,45.7206,45.7206,700.0
2006-02-14 13:25:00,71.43,71.46,71.43,71.46,1600.0,45.727,45.7462,45.727,45.7462,1600.0
2006-02-14 13:30:00,71.49,71.51,71.43,71.43,400.0,45.7654,45.7782,45.727,45.727,400.0
2006-02-14 13:35:00,71.42,71.49,71.42,71.49,600.0,45.7206,45.7654,45.7206,45.7654,600.0
2006-02-14 13:40:00,71.44,71.47,71.44,71.47,1600.0,45.7334,45.7526,45.7334,45.7526,1600.0
2006-02-14 13:45:00,71.48,71.56,71.48,71.48,2900.0,45.759,45.8102,45.759,45.759,2900.0
2006-02-14 13:50:00,71.48,71.54,71.48,71.5,1800.0,45.759,45.7974,45.759,45.7718,1800.0
2006-02-14 13:55:00,71.49,71.59,71.48,71.48,7400.0,45.7654,45.8294,45.759,45.759,7400.0
2006-02-14 14:00:00,71.49,71.58,71.49,71.58,900.0,45.7654,45.823,45.7654,45.823,900.0
2006-02-14 14:05:00,71.59,71.66,71.59,71.66,1200.0,45.8294,45.8742,45.8294,45.8742,1200.0
2006-02-14 14:10:00,71.69,71.71,71.65,71.65,16400.0,45.8934,45.9062,45.8678,45.8678,16400.0
2006-02-14 14:15:00,71.65,71.65,71.57,71.62,15100.0,45.8678,45.8678,45.8166,45.8486,15100.0
2006-02-14 14:20:00,71.62,71.66,71.59,71.65,6100.0,45.8486,45.8742,45.8294,45.8678,6100.0
2006-02-14 14:25:00,71.67,71.74,71.66,71.74,15900.0,45.8806,45.9254,45.8742,45.9254,15900.0
2006-02-14 14:30:00,71.72,71.78,71.72,71.78,10600.0,45.9126,45.951,45.9126,45.951,10600.0
2006-02-14 14:35:00,71.71,71.72,71.67,71.67,3400.0,45.9062,45.9126,45.8806,45.8806,3400.0
2006-02-14 14:40:00,71.62,71.62,71.61,71.61,900.0,45.8486,45.8486,45.8422,45.8422,900.0
2006-02-14 14:45:00,71.65,71.66,71.64,71.64,2500.0,45.8678,45.8742,45.8614,45.8614,2500.0
2006-02-14 14:50:00,71.65,71.65,71.63,71.64,1000.0,45.8678,45.8678,45.855,45.8614,1000.0
2006-02-14 14:55:00,71.61,71.65,71.6,71.61,10500.0,45.8422,45.8678,45.8358,45.8422,10500.0
2006-02-14 15:00:00,71.67,71.68,71.64,71.64,600.0,45.8806,45.887,45.8614,45.8614,600.0
2006-02-14 15:05:00,71.62,71.67,71.55,71.55,5400.0,45.8486,45.8806,45.8038,45.8038,5400.0
2006-02-14 15:10:00,71.56,71.56,71.56,71.56,200.0,45.8102,45.8102,45.8102,45.8102,200.0
2006-02-14 15:15:00,71.58,71.61,71.55,71.55,5000.0,45.823,45.8422,45.8038,45.8038,5000.0
2006-02-14 15:20:00,71.58,71.59,71.57,71.59,4300.0,45.823,45.8294,45.8166,45.8294,4300.0
2006-02-14 15:25:00,71.57,71.63,71.57,71.59,1600.0,45.8166,45.855,45.8166,45.8294,1600.0
2006-02-14 15:30:00,71.61,71.64,71.59,71.64,4100.0,45.8422,45.8614,45.8294,45.8614,4100.0
2006-02-14 15:35:00,71.65,71.67,71.63,71.66,5300.0,45.8678,45.8806,45.855,45.8742,5300.0
2006-02-14 15:40:00,71.65,71.65,71.63,71.63,21800.0,45.8678,45.8678,45.855,45.855,21800.0
2006-02-14 15:45:00,71.6,71.61,71.54,71.54,2400.0,45.8358,45.8422,45.7974,45.7974,2400.0
2006-02-14 15:50:00,71.54,71.55,71.47,71.51,10300.0,45.7974,45.8038,45.7526,45.7782,10300.0
2006-02-14 15:55:00,71.54,71.63,71.54,71.63,2400.0,45.7974,45.855,45.7974,45.855,2400.0
2006-02-14 16:00:00,71.63,71.63,71.63,71.63,7100.0,45.855,45.855,45.855,45.855,7100.0
2006-02-14 16:05:00,71.63,71.63,71.63,71.63,0.0,45.855,45.855,45.855,45.855,0.0
2006-02-14 16:10:00,71.63,71.63,71.63,71.63,0.0,45.855,45.855,45.855,45.855,0.0
2006-02-15 09:30:00,71.69,71.69,71.5,71.66,41900.0,45.8934,45.8934,45.7718,45.8742,41900.0
2006-02-15 09:35:00,71.65,71.65,71.6,71.6,1600.0,45.8678,45.8678,45.8358,45.8358,1600.0
2006-02-15 09:40:00,71.6,71.6,71.55,71.56,4300.0,45.8358,45.8358,45.8038,45.8102,4300.0
2006-02-15 09:45:00,71.53,71.57,71.51,71.57,2500.0,45.791,45.8166,45.7782,45.8166,2500.0
2006-02-15 09:50:00,71.55,71.57,71.55,71.55,6300.0,45.8038,45.8166,45.8038,45.8038,6300.0
2006-02-15 09:55:00,71.58,71.59,71.56,71.56,3000.0,45.823,45.8294,45.8102,45.8102,3000.0
2006-02-15 10:00:00,71.54,71.54,71.46,71.47,2400.0,45.7974,45.7974,45.7462,45.7526,2400.0
2006-02-15 10:05:00,71.52,71.69,71.52,71.69,32900.0,45.7846,45.8934,45.7846,45.8934,32900.0
2006-02-15 10:10:00,71.66,71.74,71.64,71.74,7900.0,45.8742,45.9254,45.8614,45.9254,7900.0
2006-02-15 10:15:00,71.77,71.82,71.77,71.79,14200.0,45.9446,45.9767,45.9446,45.9574,14200.0
2006-02-15 10:20:00,71.79,71.92,71.79,71.86,5700.0,45.9574,46.0407,45.9574,46.0023,5700.0
2006-02-15 10:25:00,71.89,71.9,71.85,71.89,17400.0,46.0215,46.0279,45.9959,46.0215,17400.0
2006-02-15 10:30:00,71.85,71.91,71.85,71.86,12600.0,45.9959,46.0343,45.9959,46.0023,12600.0
2006-02-15 10:35:00,71.85,71.85,71.73,71.73,18800.0,45.9959,45.9959,45.919,45.919,18800.0
2006-02-15 10:40:00,71.72,71.81,71.72,71.81,4300.0,45.9126,45.9703,45.9126,45.9703,4300.0
2006-02-15 10:45:00,71.78,71.82,71.78,71.82,2000.0,45.951,45.9767,45.951,45.9767,2000.0
2006-02-15 10:50:00,71.79,71.79,71.7,71.71,5500.0,45.9574,45.9574,45.8998,45.9062,5500.0
2006-02-15 10:55:00,71.73,71.73,71.73,71.73,1300.0,45.919,45.919,45.919,45.919,1300.0
2006-02-15 11:00:00,71.7,71.7,71.69,71.7,19500.0,45.8998,45.8998,45.8934,45.8998,19500.0
2006-02-15 11:05:00,71.68,71.7,71.68,71.7,16100.0,45.887,45.8998,45.887,45.8998,16100.0
2006-02-15 11:10:00,71.66,71.66,71.58,71.65,4000.0,45.8742,45.8742,45.823,45.8678,4000.0
2006-02-15 11:15:00,71.65,71.65,71.59,71.6,12400.0,45.8678,45.8678,45.8294,45.8358,12400.0
2006-02-15 11:20:00,71.65,71.65,71.57,71.57,1100.0,45.8678,45.8678,45.8166,45.8166,1100.0
2006-02-15 11:25:00,71.57,71.61,71.5,71.58,1400.0,45.8166,45.8422,45.7718,45.823,1400.0
2006-02-15 11:30:00,71.62,71.62,71.62,71.62,300.0,45.8486,45.8486,45.8486,45.8486,300.0
2006-02-15 11:35:00,71.56,71.62,71.56,71.62,51900.0,45.8102,45.8486,45.8102,45.8486,51900.0
2006-02-15 11:40:00,71.59,71.62,71.59,71.61,3000.0,45.8294,45.8486,45.8294,45.8422,3000.0
2006-02-15 11:45:00,71.62,71.62,71.57,71.62,1500.0,45.8486,45.8486,45.8166,45.8486,1500.0
2006-02-15 11:50:00,71.65,71.65,71.6,71.6,300.0,45.8678,45.8678,45.8358,45.8358,300.0
2006-02-15 11:55:00,71.7,71.7,71.66,71.66,1700.0,45.8998,45.8998,45.8742,45.8742,1700.0
2006-02-15 12:00:00,71.68,71.68,71.66,71.66,900.0,45.887,45.887,45.8742,45.8742,900.0
2006-02-15 12:05:00,71.62,71.62,71.62,71.62,500.0,45.8486,45.8486,45.8486,45.8486,500.0
2006-02-15 12:10:00,71.69,71.69,71.68,71.68,1300.0,45.8934,45.8934,45.887,45.887,1300.0
2006-02-15 12:15:00,71.56,71.61,71.56,71.61,1100.0,45.8102,45.8422,45.8102,45.8422,1100.0
2006-02-15 12:20:00,71.56,71.59,71.53,71.59,1000.0,45.8102,45.8294,45.791,45.8294,1000.0
2006-02-15 12:25:00,71.57,71.57,71.55,71.55,1300.0,45.8166,45.8166,45.8038,45.8038,1300.0
2006-02-15 12:30:00,71.51,71.51,71.46,71.51,1300.0,45.7782,45.7782,45.7462,45.7782,1300.0
2006-02-15 12:35:00,71.47,71.47,71.37,71.37,3700.0,45.7526,45.7526,45.6886,45.6886,3700.0
2006-02-15 12:40:00,71.41,71.43,71.41,71.43,200.0,45.7142,45.727,45.7142,45.727,200.0
2006-02-15 12:45:00,71.43,71.44,71.37,71.43,20000.0,45.727,45.7334,45.6886,45.727,20000.0
2006-02-15 12:50:00,71.42,71.49,71.42,71.46,25500.0,45.7206,45.7654,45.7206,45.7462,25500.0
2006-02-15 12:55:00,71.48,71.53,71.48,71.53,1000.0,45.759,45.791,45.759,45.791,1000.0
2006-02-15 13:00:00,71.56,71.56,71.56,71.56,500.0,45.8102,45.8102,45.8102,45.8102,500.0
2006-02-15 13:05:00,71.56,71.58,71.49,71.53,700.0,45.8102,45.823,45.7654,45.791,700.0
2006-02-15 13:10:00,71.56,71.56,71.55,71.55,800.0,45.8102,45.8102,45.8038,45.8038,800.0
2006-02-15 13:15:00,71.61,71.61,71.55,71.61,4400.0,45.8422,45.8422,45.8038,45.8422,4400.0
2006-02-15 13:20:00,71.6,71.62,71.56,71.56,4100.0,45.8358,45.8486,45.8102,45.8102,4100.0
2006-02-15 13:25:00,71.55,71.59,71.55,71.59,700.0,45.8038,45.8294,45.8038,45.8294,700.0
2006-02-15 13:30:00,71.61,71.61,71.61,71.61,400.0,45.8422,45.8422,45.8422,45.8422,400.0
2006-02-15 13:35:00,71.56,71.6,71.56,71.6,2300.0,45.8102,45.8358,45.8102,45.8358,2300.0
2006-02-15 13:40:00,71.57,71.6,71.56,71.56,1600.0,45.8166,45.8358,45.8102,45.8102,1600.0
2006-02-15 13:45:00,71.56,71.56,71.56,71.56,800.0,45.8102,45.8102,45.8102,45.8102,800.0
2006-02-15 13:50:00,71.6,71.65,71.59,71.65,3900.0,45.8358,45.8678,45.8294,45.8678,3900.0
2006-02-15 13:55:00,71.64,71.73,71.64,71.73,10200.0,45.8614,45.919,45.8614,45.919,10200.0
2006-02-15 14:00:00,71.67,71.69,71.65,71.66,2700.0,45.8806,45.8934,45.8678,45.8742,2700.0
2006-02-15 14:05:00,71.66,71.66,71.65,71.65,200.0,45.8742,45.8742,45.8678,45.8678,200.0
2006-02-15 14:10:00,71.65,71.66,71.6,71.63,11200.0,45.8678,45.8742,45.8358,45.855,11200.0
2006-02-15 14:15:00,71.65,71.65,71.62,71.62,600.0,45.8678,45.8678,45.8486,45.8486,600.0
2006-02-15 14:20:00,71.68,71.68,71.62,71.64,2400.0,45.887,45.887,45.8486,45.8614,2400.0
2006-02-15 14:25:00,71.69,71.78,71.66,71.75,7600.0,45.8934,45.951,45.8742,45.9318,7600.0
2006-02-15 14:30:00,71.81,71.81,71.74,71.79,3700.0,45.9703,45.9703,45.9254,45.9574,3700.0
2006-02-15 14:35:00,71.78,71.79,71.72,71.72,700.0,45.951,45.9574,45.9126,45.9126,700.0
2006-02-15 14:40:00,71.72,71.78,71.72,71.78,3900.0,45.9126,45.951,45.9126,45.951,3900.0
2006-02-15 14:45:00,71.75,71.79,71.75,71.78,600.0,45.9318,45.9574,45.9318,45.951,600.0
2006-02-15 14:50:00,71.73,71.75,71.71,71.75,1100.0,45.919,45.9318,45.9062,45.9318,1100.0
2006-02-15 14:55:00,71.71,71.78,71.71,71.78,5800.0,45.9062,45.951,45.9062,45.951,5800.0
2006-02-15 15:00:00,71.79,71.79,71.68,71.71,9500.0,45.9574,45.9574,45.887,45.9062,9500.0
2006-02-15 15:05:00,71.74,71.74,71.71,71.71,2700.0,45.9254,45.9254,45.9062,45.9062,2700.0
2006-02-15 15:10:00,71.74,71.74,71.66,71.67,3100.0,45.9254,45.9254,45.8742,45.8806,3100.0
2006-02-15 15:15:00,71.67,71.72,71.67,71.7,4000.0,45.8806,45.9126,45.8806,45.8998,4000.0
2006-02-15 15:20:00,71.7,71.78,71.68,71.78,900.0,45.8998,45.951,45.887,45.951,900.0
2006-02-15 15:25:00,71.8,71.81,71.71,71.71,4300.0,45.9639,45.9703,45.9062,45.9062,4300.0
2006-02-15 15:30:00,71.72,71.8,71.7,71.8,6100.0,45.9126,45.9639,45.8998,45.9639,6100.0
2006-02-15 15:35:00,71.77,71.8,71.73,71.8,1800.0,45.9446,45.9639,45.919,45.9639,1800.0
2006-02-15 15:40:00,71.82,71.83,71.78,71.81,1700.0,45.9767,45.9831,45.951,45.9703,1700.0
2006-02-15 15:45:00,71.72,71.83,71.72,71.75,3000.0,45.9126,45.9831,45.9126,45.9318,3000.0
2006-02-15 15:50:00,71.83,71.85,71.82,71.85,4600.0,45.9831,45.9959,45.9767,45.9959,4600.0
2006-02-15 15:55:00,71.83,71.85,71.82,71.82,2000.0,45.9831,45.9959,45.9767,45.9767,2000.0
2006-02-15 16:00:00,71.79,71.8,71.79,71.8,1600.0,45.9574,45.9639,45.9574,45.9639,1600.0
2006-02-15 16:05:00,71.9,71.9,71.9,71.9,100.0,46.0279,46.0279,46.0279,46.0279,100.0
2006-02-15 16:10:00,71.9,71.9,71.9,71.9,100.0,46.0279,46.0279,46.0279,46.0279,100.0
2006-02-16 09:30:00,71.88,71.88,71.88,71.88,600.0,46.0151,46.0151,46.0151,46.0151,600.0
2006-02-16 09:35:00,72.05,72.05,72.03,72.03,10500.0,46.1239,46.1239,46.1111,46.1111,10500.0
2006-02-16 09:40:00,71.95,72.04,71.95,71.96,600.0,46.0599,46.1175,46.0599,46.0663,600.0
2006-02-16 09:45:00,71.96,72.04,71.96,72.04,1300.0,46.0663,46.1175,46.0663,46.1175,1300.0
2006-02-16 09:50:00,72.01,72.03,71.93,72.03,2800.0,46.0983,46.1111,46.0471,46.1111,2800.0
2006-02-16 09:55:00,71.98,71.99,71.98,71.98,2100.0,46.0791,46.0855,46.0791,46.0791,2100.0
2006-02-16 10:00:00,71.97,71.98,71.97,71.98,1300.0,46.0727,46.0791,46.0727,46.0791,1300.0
2006-02-16 10:05:00,71.97,72.0,71.97,72.0,700.0,46.0727,46.0919,46.0727,46.0919,700.0
2006-02-16 10:10:00,72.03,72.04,71.95,71.98,2100.0,46.1111,46.1175,46.0599,46.0791,2100.0
2006-02-16 10:15:00,71.96,72.01,71.94,71.97,1300.0,46.0663,46.0983,46.0535,46.0727,1300.0
2006-02-16 10:20:00,72.01,72.01,71.97,72.01,4300.0,46.0983,46.0983,46.0727,46.0983,4300.0
2006-02-16 10:25:00,72.01,72.01,71.93,71.94,800.0,46.0983,46.0983,46.0471,46.0535,800.0
2006-02-16 10:30:00,72.0,72.0,71.95,71.98,2400.0,46.0919,46.0919,46.0599,46.0791,2400.0
2006-02-16 10:35:00,71.95,71.95,71.92,71.92,800.0,46.0599,46.0599,46.0407,46.0407,800.0
2006-02-16 10:40:00,71.92,71.94,71.92,71.94,200.0,46.0407,46.0535,46.0407,46.0535,200.0
2006-02-16 10:45:00,71.95,71.98,71.92,71.92,7700.0,46.0599,46.0791,46.0407,46.0407,7700.0
2006-02-16 10:50:00,72.0,72.0,71.98,72.0,2500.0,46.0919,46.0919,46.0791,46.0919,2500.0
2006-02-16 10:55:00,71.99,72.0,71.94,72.0,5000.0,46.0855,46.0919,46.0535,46.0919,5000.0
2006-02-16 11:00:00,72.0,72.0,71.98,71.98,4800.0,46.0919,46.0919,46.0791,46.0791,4800.0
2006-02-16 11:05:00,71.97,72.01,71.97,72.01,4200.0,46.0727,46.0983,46.0727,46.0983,4200.0
2006-02-16 11:10:00,72.0,72.03,72.0,72.03,10400.0,46.0919,46.1111,46.0919,46.1111,10400.0
2006-02-16 11:15:00,72.0,72.03,72.0,72.03,3900.0,46.0919,46.1111,46.0919,46.1111,3900.0
2006-02-16 11:20:00,72.04,72.05,72.02,72.05,1200.0,46.1175,46.1239,46.1047,46.1239,1200.0
2006-02-16 11:25:00,72.01,72.05,72.01,72.05,400.0,46.0983,46.1239,46.0983,46.1239,400.0
2006-02-16 11:30:00,72.05,72.12,72.05,72.12,6100.0,46.1239,46.1687,46.1239,46.1687,6100.0
2006-02-16 11:35:00,72.15,72.17,72.09,72.13,5100.0,46.1879,46.2007,46.1495,46.1751,5100.0
2006-02-16 11:40:00,72.13,72.14,72.09,72.1,1200.0,46.1751,46.1815,46.1495,46.1559,1200.0
2006-02-16 11:45:00,72.1,72.1,72.07,72.07,1100.0,46.1559,46.1559,46.1367,46.1367,1100.0
2006-02-16 11:50:00,72.14,72.14,72.07,72.12,10900.0,46.1815,46.1815,46.1367,46.1687,10900.0
2006-02-16 11:55:00,72.12,72.14,72.07,72.13,14600.0,46.1687,46.1815,46.1367,46.1751,14600.0
2006-02-16 12:00:00,72.08,72.15,72.08,72.15,14200.0,46.1431,46.1879,46.1431,46.1879,14200.0
2006-02-16 12:05:00,72.13,72.16,72.13,72.16,5100.0,46.1751,46.1943,46.1751,46.1943,5100.0
2006-02-16 12:10:00,72.19,72.24,72.16,72.24,14600.0,46.2135,46.2455,46.1943,46.2455,14600.0
2006-02-16 12:15:00,72.22,72.24,72.16,72.23,8500.0,46.2327,46.2455,46.1943,46.2391,8500.0
2006-02-16 12:20:00,72.23,72.27,72.21,72.21,4200.0,46.2391,46.2647,46.2263,46.2263,4200.0
2006-02-16 12:25:00,72.19,72.24,72.19,72.24,300.0,46.2135,46.2455,46.2135,46.2455,300.0
2006-02-16 12:30:00,72.22,72.22,72.19,72.19,5000.0,46.2327,46.2327,46.2135,46.2135,5000.0
2006-02-16 12:35:00,72.18,72.26,72.17,72.26,3100.0,46.2071,46.2583,46.2007,46.2583,3100.0
2006-02-16 12:40:00,72.18,72.21,72.18,72.21,1500.0,46.2071,46.2263,46.2071,46.2263,1500.0
2006-02-16 12:45:00,72.23,72.25,72.2,72.2,112700.0,46.2391,46.2519,46.2199,46.2199,112700.0
2006-02-16 12:50:00,72.19,72.2,72.19,72.2,15600.0,46.2135,46.2199,46.2135,46.2199,15600.0
2006-02-16 12:55:00,72.2,72.23,72.19,72.23,5000.0,46.2199,46.2391,46.2135,46.2391,5000.0
2006-02-16 13:00:00,72.23,72.23,72.19,72.23,3900.0,46.2391,46.2391,46.2135,46.2391,3900.0
2006-02-16 13:05:00,72.23,72.24,72.19,72.24,3200.0,46.2391,46.2455,46.2135,46.2455,3200.0
2006-02-16 13:10:00,72.23,72.23,72.2,72.21,1400.0,46.2391,46.2391,46.2199,46.2263,1400.0
2006-02-16 13:15:00,72.23,72.23,72.23,72.23,200.0,46.2391,46.2391,46.2391,46.2391,200.0
2006-02-16 13:20:00,72.25,72.25,72.2,72.2,4700.0,46.2519,46.2519,46.2199,46.2199,4700.0
2006-02-16 13:25:00,72.22,72.22,72.17,72.22,700.0,46.2327,46.2327,46.2007,46.2327,700.0
2006-02-16 13:30:00,72.23,72.23,72.23,72.23,100.0,46.2391,46.2391,46.2391,46.2391,100.0
2006-02-16 13:35:00,72.23,72.29,72.21,72.26,4800.0,46.2391,46.2775,46.2263,46.2583,4800.0
2006-02-16 13:40:00,72.24,72.26,72.22,72.24,9000.0,46.2455,46.2583,46.2327,46.2455,9000.0
2006-02-16 13:45:00,72.2,72.21,72.18,72.2,3300.0,46.2199,46.2263,46.2071,46.2199,3300.0
2006-02-16 13:50:00,72.18,72.18,72.13,72.16,7200.0,46.2071,46.2071,46.1751,46.1943,7200.0
2006-02-16 13:55:00,72.22,72.22,72.19,72.19,3000.0,46.2327,46.2327,46.2135,46.2135,3000.0
2006-02-16 14:00:00,72.21,72.23,72.16,72.2,2200.0,46.2263,46.2391,46.1943,46.2199,2200.0
2006-02-16 14:05:00,72.2,72.2,72.2,72.2,0.0,46.2199,46.2199,46.2199,46.2199,0.0
2006-02-16 14:10:00,72.19,72.19,72.19,72.19,200.0,46.2135,46.2135,46.2135,46.2135,200.0
2006-02-16 14:15:00,72.18,72.2,72.18,72.19,5300.0,46.2071,46.2199,46.2071,46.2135,5300.0
2006-02-16 14:20:00,72.21,72.21,72.16,72.16,900.0,46.2263,46.2263,46.1943,46.1943,900.0
2006-02-16 14:25:00,72.2,72.22,72.14,72.16,57800.0,46.2199,46.2327,46.1815,46.1943,57800.0
2006-02-16 14:30:00,72.16,72.2,72.12,72.16,12500.0,46.1943,46.2199,46.1687,46.1943,12500.0
2006-02-16 14:35:00,72.17,72.18,72.13,72.18,19600.0,46.2007,46.2071,46.1751,46.2071,19600.0
2006-02-16 14:40:00,72.18,72.2,72.18,72.19,3700.0,46.2071,46.2199,46.2071,46.2135,3700.0
2006-02-16 14:45:00,72.23,72.23,72.16,72.16,7900.0,46.2391,46.2391,46.1943,46.1943,7900.0
2006-02-16 14:50:00,72.17,72.22,72.17,72.21,2600.0,46.2007,46.2327,46.2007,46.2263,2600.0
2006-02-16 14:55:00,72.18,72.25,72.18,72.22,5500.0,46.2071,46.2519,46.2071,46.2327,5500.0
2006-02-16 15:00:00,72.29,72.29,72.22,72.25,3700.0,46.2775,46.2775,46.2327,46.2519,3700.0
2006-02-16 15:05:00,72.24,72.3,72.22,72.3,3800.0,46.2455,46.2839,46.2327,46.2839,3800.0
2006-02-16 15:10:00,72.26,72.28,72.24,72.27,2100.0,46.2583,46.2711,46.2455,46.2647,2100.0
2006-02-16 15:15:00,72.25,72.3,72.24,72.28,3100.0,46.2519,46.2839,46.2455,46.2711,3100.0
2006-02-16 15:20:00,72.29,72.29,72.25,72.28,1500.0,46.2775,46.2775,46.2519,46.2711,1500.0
2006-02-16 15:25:00,72.28,72.34,72.25,72.3,7700.0,46.2711,46.3095,46.2519,46.2839,7700.0
2006-02-16 15:30:00,72.27,72.33,72.27,72.31,20000.0,46.2647,46.3031,46.2647,46.2903,20000.0
2006-02-16 15:35:00,72.31,72.38,72.3,72.38,23000.0,46.2903,46.3351,46.2839,46.3351,23000.0
2006-02-16 15:40:00,72.33,72.46,72.33,72.43,2000.0,46.3031,46.3864,46.3031,46.3672,2000.0
2006-02-16 15:45:00,72.39,72.43,72.34,72.4,3400.0,46.3415,46.3672,46.3095,46.348,3400.0
2006-02-16 15:50:00,72.42,72.43,72.37,72.39,2200.0,46.3608,46.3672,46.3287,46.3415,2200.0
2006-02-16 15:55:00,72.39,72.46,72.38,72.39,12200.0,46.3415,46.3864,46.3351,46.3415,12200.0
2006-02-16 16:00:00,72.4,72.5,72.4,72.5,700.0,46.348,46.412,46.348,46.412,700.0
2006-02-16 16:05:00,72.5,72.5,72.5,72.5,900.0,46.412,46.412,46.412,46.412,900.0
2006-02-16 16:10:00,72.55,72.55,72.4,72.4,2100.0,46.444,46.444,46.348,46.348,2100.0
2006-02-17 09:30:00,72.05,72.59,72.05,72.5,15200.0,46.1239,46.4696,46.1239,46.412,15200.0
2006-02-17 09:35:00,72.44,72.55,72.44,72.55,3500.0,46.3736,46.444,46.3736,46.444,3500.0
2006-02-17 09:40:00,72.51,72.51,72.45,72.47,5200.0,46.4184,46.4184,46.38,46.3928,5200.0
2006-02-17 09:45:00,72.44,72.45,72.4,72.44,4900.0,46.3736,46.38,46.348,46.3736,4900.0
2006-02-17 09:50:00,72.44,72.49,72.39,72.44,29900.0,46.3736,46.4056,46.3415,46.3736,29900.0
2006-02-17 09:55:00,72.47,72.47,72.41,72.47,3000.0,46.3928,46.3928,46.3544,46.3928,3000.0
2006-02-17 10:00:00,72.44,72.49,72.43,72.44,1600.0,46.3736,46.4056,46.3672,46.3736,1600.0
2006-02-17 10:05:00,72.44,72.46,72.39,72.39,2100.0,46.3736,46.3864,46.3415,46.3415,2100.0
2006-02-17 10:10:00,72.42,72.42,72.4,72.4,2200.0,46.3608,46.3608,46.348,46.348,2200.0
2006-02-17 10:15:00,72.36,72.43,72.35,72.43,4100.0,46.3223,46.3672,46.3159,46.3672,4100.0
2006-02-17 10:20:00,72.41,72.41,72.32,72.32,3500.0,46.3544,46.3544,46.2967,46.2967,3500.0
2006-02-17 10:25:00,72.33,72.35,72.27,72.27,12000.0,46.3031,46.3159,46.2647,46.2647,12000.0
2006-02-17 10:30:00,72.36,72.38,72.36,72.38,3200.0,46.3223,46.3351,46.3223,46.3351,3200.0
2006-02-17 10:35:00,72.34,72.39,72.33,72.33,6000.0,46.3095,46.3415,46.3031,46.3031,6000.0
2006-02-17 10:40:00,72.38,72.4,72.33,72.33,11500.0,46.3351,46.348,46.3031,46.3031,11500.0
2006-02-17 10:45:00,72.35,72.38,72.33,72.33,600.0,46.3159,46.3351,46.3031,46.3031,600.0
2006-02-17 10:50:00,72.38,72.4,72.35,72.35,2100.0,46.3351,46.348,46.3159,46.3159,2100.0
2006-02-17 10:55:00,72.35,72.37,72.35,72.37,1300.0,46.3159,46.3287,46.3159,46.3287,1300.0
2006-02-17 11:00:00,72.33,72.37,72.32,72.32,2100.0,46.3031,46.3287,46.2967,46.2967,2100.0
2006-02-17 11:05:00,72.37,72.4,72.33,72.38,9900.0,46.3287,46.348,46.3031,46.3351,9900.0
2006-02-17 11:10:00,72.39,72.44,72.37,72.44,20700.0,46.3415,46.3736,46.3287,46.3736,20700.0
2006-02-17 11:15:00,72.46,72.48,72.42,72.42,7000.0,46.3864,46.3992,46.3608,46.3608,7000.0
2006-02-17 11:20:00,72.44,72.44,72.39,72.4,2100.0,46.3736,46.3736,46.3415,46.348,2100.0
2006-02-17 11:25:00,72.38,72.38,72.38,72.38,10300.0,46.3351,46.3351,46.3351,46.3351,10300.0
2006-02-17 11:30:00,72.38,72.39,72.35,72.35,2800.0,46.3351,46.3415,46.3159,46.3159,2800.0
2006-02-17 11:35:00,72.39,72.41,72.36,72.41,3600.0,46.3415,46.3544,46.3223,46.3544,3600.0
2006-02-17 11:40:00,72.38,72.41,72.37,72.37,1300.0,46.3351,46.3544,46.3287,46.3287,1300.0
2006-02-17 11:45:00,72.38,72.49,72.37,72.49,3500.0,46.3351,46.4056,46.3287,46.4056,3500.0
2006-02-17 11:50:00,72.46,72.48,72.43,72.43,2800.0,46.3864,46.3992,46.3672,46.3672,2800.0
2006-02-17 11:55:00,72.42,72.46,72.4,72.46,14200.0,46.3608,46.3864,46.348,46.3864,14200.0
2006-02-17 12:00:00,72.5,72.5,72.43,72.48,4000.0,46.412,46.412,46.3672,46.3992,4000.0
2006-02-17 12:05:00,72.48,72.5,72.46,72.5,3700.0,46.3992,46.412,46.3864,46.412,3700.0
2006-02-17 12:10:00,72.49,72.54,72.49,72.54,500.0,46.4056,46.4376,46.4056,46.4376,500.0
2006-02-17 12:15:00,72.53,72.53,72.5,72.5,1900.0,46.4312,46.4312,46.412,46.412,1900.0
2006-02-17 12:20:00,72.53,72.53,72.47,72.53,5500.0,46.4312,46.4312,46.3928,46.4312,5500.0
2006-02-17 12:25:00,72.48,72.53,72.48,72.53,3200.0,46.3992,46.4312,46.3992,46.4312,3200.0
2006-02-17 12:30:00,72.49,72.49,72.44,72.44,4100.0,46.4056,46.4056,46.3736,46.3736,4100.0
2006-02-17 12:35:00,72.48,72.48,72.43,72.47,1400.0,46.3992,46.3992,46.3672,46.3928,1400.0
2006-02-17 12:40:00,72.48,72.48,72.43,72.48,2800.0,46.3992,46.3992,46.3672,46.3992,2800.0
2006-02-17 12:45:00,72.46,72.5,72.46,72.5,1400.0,46.3864,46.412,46.3864,46.412,1400.0
2006-02-17 12:50:00,72.53,72.53,72.46,72.46,9800.0,46.4312,46.4312,46.3864,46.3864,9800.0
2006-02-17 12:55:00,72.46,72.48,72.46,72.48,13400.0,46.3864,46.3992,46.3864,46.3992,13400.0
2006-02-17 13:00:00,72.55,72.55,72.49,72.49,400.0,46.444,46.444,46.4056,46.4056,400.0
2006-02-17 13:05:00,72.54,72.54,72.53,72.54,700.0,46.4376,46.4376,46.4312,46.4376,700.0
2006-02-17 13:10:00,72.53,72.53,72.49,72.49,500.0,46.4312,46.4312,46.4056,46.4056,500.0
2006-02-17 13:15:00,72.49,72.53,72.49,72.53,2900.0,46.4056,46.4312,46.4056,46.4312,2900.0
2006-02-17 13:20:00,72.5,72.53,72.5,72.52,1500.0,46.412,46.4312,46.412,46.4248,1500.0
2006-02-17 13:25:00,72.52,72.52,72.5,72.5,2500.0,46.4248,46.4248,46.412,46.412,2500.0
2006-02-17 13:30:00,72.48,72.48,72.48,72.48,400.0,46.3992,46.3992,46.3992,46.3992,400.0
2006-02-17 13:35:00,72.53,72.54,72.48,72.51,4300.0,46.4312,46.4376,46.3992,46.4184,4300.0
2006-02-17 13:40:00,72.56,72.6,72.54,72.58,7300.0,46.4504,46.476,46.4376,46.4632,7300.0
2006-02-17 13:45:00,72.58,72.59,72.54,72.54,8800.0,46.4632,46.4696,46.4376,46.4376,8800.0
2006-02-17 13:50:00,72.59,72.59,72.54,72.54,800.0,46.4696,46.4696,46.4376,46.4376,800.0
2006-02-17 13:55:00,72.55,72.58,72.54,72.58,1200.0,46.444,46.4632,46.4376,46.4632,1200.0
2006-02-17 14:00:00,72.58,72.58,72.54,72.54,4100.0,46.4632,46.4632,46.4376,46.4376,4100.0
2006-02-17 14:05:00,72.57,72.57,72.54,72.56,900.0,46.4568,46.4568,46.4376,46.4504,900.0
2006-02-17 14:10:00,72.55,72.55,72.55,72.55,100.0,46.444,46.444,46.444,46.444,100.0
2006-02-17 14:15:00,72.58,72.58,72.57,72.57,7000.0,46.4632,46.4632,46.4568,46.4568,7000.0
2006-02-17 14:20:00,72.53,72.57,72.53,72.53,3600.0,46.4312,46.4568,46.4312,46.4312,3600.0
2006-02-17 14:25:00,72.57,72.58,72.57,72.57,1200.0,46.4568,46.4632,46.4568,46.4568,1200.0
2006-02-17 14:30:00,72.57,72.6,72.57,72.58,4900.0,46.4568,46.476,46.4568,46.4632,4900.0
2006-02-17 14:35:00,72.6,72.6,72.56,72.58,21200.0,46.476,46.476,46.4504,46.4632,21200.0
2006-02-17 14:40:00,72.55,72.55,72.55,72.55,6900.0,46.444,46.444,46.444,46.444,6900.0
2006-02-17 14:45:00,72.56,72.61,72.56,72.61,4500.0,46.4504,46.4824,46.4504,46.4824,4500.0
2006-02-17 14:50:00,72.62,72.63,72.59,72.59,3400.0,46.4888,46.4952,46.4696,46.4696,3400.0
2006-02-17 14:55:00,72.63,72.64,72.6,72.64,4700.0,46.4952,46.5016,46.476,46.5016,4700.0
2006-02-17 15:00:00,72.6,72.64,72.6,72.62,6200.0,46.476,46.5016,46.476,46.4888,6200.0
2006-02-17 15:05:00,72.64,72.64,72.6,72.62,3800.0,46.5016,46.5016,46.476,46.4888,3800.0
2006-02-17 15:10:00,72.63,72.63,72.54,72.54,3900.0,46.4952,46.4952,46.4376,46.4376,3900.0
2006-02-17 15:15:00,72.5,72.58,72.47,72.5,132000.0,46.412,46.4632,46.3928,46.412,132000.0
2006-02-17 15:20:00,72.55,72.55,72.45,72.5,3400.0,46.444,46.444,46.38,46.412,3400.0
2006-02-17 15:25:00,72.46,72.51,72.46,72.51,2600.0,46.3864,46.4184,46.3864,46.4184,2600.0
2006-02-17 15:30:00,72.47,72.52,72.45,72.46,3000.0,46.3928,46.4248,46.38,46.3864,3000.0
2006-02-17 15:35:00,72.46,72.52,72.46,72.5,3200.0,46.3864,46.4248,46.3864,46.412,3200.0
2006-02-17 15:40:00,72.51,72.54,72.49,72.49,6300.0,46.4184,46.4376,46.4056,46.4056,6300.0
2006-02-17 15:45:00,72.55,72.55,72.49,72.49,4200.0,46.444,46.444,46.4056,46.4056,4200.0
2006-02-17 15:50:00,72.5,72.56,72.5,72.56,1700.0,46.412,46.4504,46.412,46.4504,1700.0
2006-02-17 15:55:00,72.49,72.55,72.49,72.55,7900.0,46.4056,46.444,46.4056,46.444,7900.0
2006-02-17 16:00:00,72.55,72.55,72.55,72.55,32700.0,46.444,46.444,46.444,46.444,32700.0
2006-02-17 16:05:00,72.55,72.55,72.55,72.55,1800.0,46.444,46.444,46.444,46.444,1800.0
2006-02-17 16:10:00,72.55,72.55,72.55,72.55,0.0,46.444,46.444,46.444,46.444,0.0
2006-02-21 09:30:00,72.64,72.64,72.64,72.64,1700.0,46.5016,46.5016,46.5016,46.5016,1700.0
2006-02-21 09:35:00,72.76,72.76,72.6,72.62,29100.0,46.5784,46.5784,46.476,46.4888,29100.0
2006-02-21 09:40:00,72.79,72.85,72.7,72.83,7100.0,46.5976,46.636,46.54,46.6232,7100.0
2006-02-21 09:45:00,72.85,72.86,72.84,72.86,3600.0,46.636,46.6424,46.6296,46.6424,3600.0
2006-02-21 09:50:00,72.8,72.81,72.8,72.81,2600.0,46.604,46.6104,46.604,46.6104,2600.0
2006-02-21 09:55:00,72.76,72.76,72.76,72.76,3900.0,46.5784,46.5784,46.5784,46.5784,3900.0
2006-02-21 10:00:00,72.84,72.84,72.77,72.77,3400.0,46.6296,46.6296,46.5848,46.5848,3400.0
2006-02-21 10:05:00,72.76,72.77,72.74,72.75,1400.0,46.5784,46.5848,46.5656,46.572,1400.0
2006-02-21 10:10:00,72.75,72.75,72.6,72.6,11600.0,46.572,46.572,46.476,46.476,11600.0
2006-02-21 10:15:00,72.6,72.62,72.6,72.62,800.0,46.476,46.4888,46.476,46.4888,800.0
2006-02-21 10:20:00,72.58,72.58,72.53,72.55,1500.0,46.4632,46.4632,46.4312,46.444,1500.0
2006-02-21 10:25:00,72.5,72.5,72.48,72.5,4300.0,46.412,46.412,46.3992,46.412,4300.0
2006-02-21 10:30:00,72.46,72.55,72.46,72.55,6000.0,46.3864,46.444,46.3864,46.444,6000.0
2006-02-21 10:35:00,72.51,72.54,72.5,72.5,3800.0,46.4184,46.4376,46.412,46.412,3800.0
2006-02-21 10:40:00,72.56,72.59,72.56,72.59,2700.0,46.4504,46.4696,46.4504,46.4696,2700.0
2006-02-21 10:45:00,72.56,72.59,72.56,72.59,1500.0,46.4504,46.4696,46.4504,46.4696,1500.0
2006-02-21 10:50:00,72.56,72.63,72.56,72.63,6500.0,46.4504,46.4952,46.4504,46.4952,6500.0
2006-02-21 10:55:00,72.62,72.62,72.59,72.59,800.0,46.4888,46.4888,46.4696,46.4696,800.0
2006-02-21 11:00:00,72.59,72.59,72.59,72.59,9300.0,46.4696,46.4696,46.4696,46.4696,9300.0
2006-02-21 11:05:00,72.6,72.6,72.6,72.6,200.0,46.476,46.476,46.476,46.476,200.0
2006-02-21 11:10:00,72.65,72.65,72.65,72.65,400.0,46.508,46.508,46.508,46.508,400.0
2006-02-21 11:15:00,72.63,72.66,72.63,72.66,800.0,46.4952,46.5144,46.4952,46.5144,800.0
2006-02-21 11:20:00,72.6,72.64,72.56,72.56,5700.0,46.476,46.5016,46.4504,46.4504,5700.0
2006-02-21 11:25:00,72.56,72.61,72.56,72.6,2800.0,46.4504,46.4824,46.4504,46.476,2800.0
2006-02-21 11:30:00,72.6,72.61,72.59,72.61,1400.0,46.476,46.4824,46.4696,46.4824,1400.0
2006-02-21 11:35:00,72.65,72.65,72.6,72.63,2500.0,46.508,46.508,46.476,46.4952,2500.0
2006-02-21 11:40:00,72.61,72.61,72.52,72.52,2700.0,46.4824,46.4824,46.4248,46.4248,2700.0
2006-02-21 11:45:00,72.53,72.58,72.52,72.55,2100.0,46.4312,46.4632,46.4248,46.444,2100.0
2006-02-21 11:50:00,72.51,72.51,72.48,72.48,13300.0,46.4184,46.4184,46.3992,46.3992,13300.0
2006-02-21 11:55:00,72.48,72.48,72.4,72.4,1300.0,46.3992,46.3992,46.348,46.348,1300.0
2006-02-21 12:00:00,72.4,72.4,72.4,72.4,3000.0,46.348,46.348,46.348,46.348,3000.0
2006-02-21 12:05:00,72.4,72.43,72.4,72.43,33700.0,46.348,46.3672,46.348,46.3672,33700.0
2006-02-21 12:10:00,72.45,72.45,72.45,72.45,200.0,46.38,46.38,46.38,46.38,200.0
2006-02-21 12:15:00,72.44,72.44,72.43,72.43,700.0,46.3736,46.3736,46.3672,46.3672,700.0
2006-02-21 12:20:00,72.39,72.39,72.39,72.39,300.0,46.3415,46.3415,46.3415,46.3415,300.0
2006-02-21 12:25:00,72.39,72.43,72.39,72.43,1400.0,46.3415,46.3672,46.3415,46.3672,1400.0
2006-02-21 12:30:00,72.39,72.41,72.38,72.4,1800.0,46.3415,46.3544,46.3351,46.348,1800.0
2006-02-21 12:35:00,72.43,72.46,72.43,72.46,1400.0,46.3672,46.3864,46.3672,46.3864,1400.0
2006-02-21 12:40:00,72.46,72.46,72.4,72.4,7800.0,46.3864,46.3864,46.348,46.348,7800.0
2006-02-21 12:45:00,72.45,72.53,72.45,72.47,4000.0,46.38,46.4312,46.38,46.3928,4000.0
2006-02-21 12:50:00,72.53,72.53,72.46,72.48,300.0,46.4312,46.4312,46.3864,46.3992,300.0
2006-02-21 12:55:00,72.45,72.45,72.38,72.38,4600.0,46.38,46.38,46.3351,46.3351,4600.0
2006-02-21 13:00:00,72.42,72.42,72.39,72.4,7100.0,46.3608,46.3608,46.3415,46.348,7100.0
2006-02-21 13:05:00,72.4,72.41,72.4,72.4,1600.0,46.348,46.3544,46.348,46.348,1600.0
2006-02-21 13:10:00,72.41,72.41,72.41,72.41,300.0,46.3544,46.3544,46.3544,46.3544,300.0
2006-02-21 13:15:00,72.42,72.44,72.39,72.41,8200.0,46.3608,46.3736,46.3415,46.3544,8200.0
2006-02-21 13:20:00,72.33,72.41,72.33,72.41,37200.0,46.3031,46.3544,46.3031,46.3544,37200.0
2006-02-21 13:25:00,72.41,72.45,72.4,72.45,12000.0,46.3544,46.38,46.348,46.38,12000.0
2006-02-21 13:30:00,72.45,72.45,72.41,72.45,1100.0,46.38,46.38,46.3544,46.38,1100.0
2006-02-21 13:35:00,72.45,72.48,72.4,72.43,97000.0,46.38,46.3992,46.348,46.3672,97000.0
2006-02-21 13:40:00,72.46,72.49,72.44,72.45,23200.0,46.3864,46.4056,46.3736,46.38,23200.0
2006-02-21 13:45:00,72.44,72.48,72.44,72.45,8800.0,46.3736,46.3992,46.3736,46.38,8800.0
2006-02-21 13:50:00,72.41,72.48,72.4,72.4,1700.0,46.3544,46.3992,46.348,46.348,1700.0
2006-02-21 13:55:00,72.4,72.45,72.4,72.42,3600.0,46.348,46.38,46.348,46.3608,3600.0
2006-02-21 14:00:00,72.47,72.53,72.41,72.53,18000.0,46.3928,46.4312,46.3544,46.4312,18000.0
2006-02-21 14:05:00,72.49,72.51,72.43,72.47,3300.0,46.4056,46.4184,46.3672,46.3928,3300.0
2006-02-21 14:10:00,72.47,72.5,72.43,72.46,27300.0,46.3928,46.412,46.3672,46.3864,27300.0
2006-02-21 14:15:00,72.36,72.41,72.33,72.33,1800.0,46.3223,46.3544,46.3031,46.3031,1800.0
2006-02-21 14:20:00,72.36,72.4,72.36,72.4,3300.0,46.3223,46.348,46.3223,46.348,3300.0
2006-02-21 14:25:00,72.33,72.39,72.32,72.37,7100.0,46.3031,46.3415,46.2967,46.3287,7100.0
2006-02-21 14:30:00,72.37,72.38,72.33,72.38,7300.0,46.3287,46.3351,46.3031,46.3351,7300.0
2006-02-21 14:35:00,72.36,72.41,72.36,72.37,1600.0,46.3223,46.3544,46.3223,46.3287,1600.0
2006-02-21 14:40:00,72.37,72.45,72.36,72.4,25900.0,46.3287,46.38,46.3223,46.348,25900.0
2006-02-21 14:45:00,72.4,72.43,72.4,72.41,1600.0,46.348,46.3672,46.348,46.3544,1600.0
2006-02-21 14:50:00,72.43,72.43,72.35,72.39,1200.0,46.3672,46.3672,46.3159,46.3415,1200.0
2006-02-21 14:55:00,72.37,72.4,72.37,72.37,3600.0,46.3287,46.348,46.3287,46.3287,3600.0
2006-02-21 15:00:00,72.36,72.41,72.36,72.41,1500.0,46.3223,46.3544,46.3223,46.3544,1500.0
2006-02-21 15:05:00,72.42,72.42,72.36,72.4,3500.0,46.3608,46.3608,46.3223,46.348,3500.0
2006-02-21 15:10:00,72.4,72.41,72.4,72.41,16100.0,46.348,46.3544,46.348,46.3544,16100.0
2006-02-21 15:15:00,72.41,72.43,72.4,72.4,4200.0,46.3544,46.3672,46.348,46.348,4200.0
2006-02-21 15:20:00,72.4,72.46,72.4,72.4,6900.0,46.348,46.3864,46.348,46.348,6900.0
2006-02-21 15:25:00,72.41,72.45,72.37,72.42,11400.0,46.3544,46.38,46.3287,46.3608,11400.0
2006-02-21 15:30:00,72.41,72.45,72.39,72.4,21700.0,46.3544,46.38,46.3415,46.348,21700.0
2006-02-21 15:35:00,72.41,72.45,72.38,72.45,8700.0,46.3544,46.38,46.3351,46.38,8700.0
2006-02-21 15:40:00,72.4,72.49,72.39,72.45,53000.0,46.348,46.4056,46.3415,46.38,53000.0
2006-02-21 15:45:00,72.45,72.45,72.41,72.41,3100.0,46.38,46.38,46.3544,46.3544,3100.0
2006-02-21 15:50:00,72.42,72.46,72.41,72.41,7500.0,46.3608,46.3864,46.3544,46.3544,7500.0
2006-02-21 15:55:00,72.38,72.43,72.38,72.4,13100.0,46.3351,46.3672,46.3351,46.348,13100.0
2006-02-21 16:00:00,72.36,72.36,72.36,72.36,200.0,46.3223,46.3223,46.3223,46.3223,200.0
2006-02-21 16:05:00,72.41,72.41,72.41,72.41,300.0,46.3544,46.3544,46.3544,46.3544,300.0
2006-02-21 16:10:00,72.42,72.42,72.42,72.42,75000.0,46.3608,46.3608,46.3608,46.3608,75000.0
2006-02-22 09:30:00,72.6,72.61,72.56,72.56,12500.0,46.476,46.4824,46.4504,46.4504,12500.0
2006-02-22 09:35:00,72.59,72.59,72.59,72.59,800.0,46.4696,46.4696,46.4696,46.4696,800.0
2006-02-22 09:40:00,72.65,72.65,72.64,72.64,3100.0,46.508,46.508,46.5016,46.5016,3100.0
2006-02-22 09:45:00,72.69,72.7,72.59,72.59,700.0,46.5336,46.54,46.4696,46.4696,700.0
2006-02-22 09:50:00,72.59,72.63,72.56,72.56,8900.0,46.4696,46.4952,46.4504,46.4504,8900.0
2006-02-22 09:55:00,72.56,72.62,72.56,72.62,2700.0,46.4504,46.4888,46.4504,46.4888,2700.0
2006-02-22 10:00:00,72.54,72.61,72.54,72.61,1400.0,46.4376,46.4824,46.4376,46.4824,1400.0
2006-02-22 10:05:00,72.65,72.7,72.65,72.66,4400.0,46.508,46.54,46.508,46.5144,4400.0
2006-02-22 10:10:00,72.65,72.67,72.65,72.65,17900.0,46.508,46.5208,46.508,46.508,17900.0
2006-02-22 10:15:00,72.65,72.67,72.63,72.67,7100.0,46.508,46.5208,46.4952,46.5208,7100.0
2006-02-22 10:20:00,72.71,72.77,72.68,72.76,2800.0,46.5464,46.5848,46.5272,46.5784,2800.0
2006-02-22 10:25:00,72.71,72.75,72.71,72.72,7000.0,46.5464,46.572,46.5464,46.5528,7000.0
2006-02-22 10:30:00,72.71,72.71,72.69,72.71,900.0,46.5464,46.5464,46.5336,46.5464,900.0
2006-02-22 10:35:00,72.73,72.76,72.72,72.72,1200.0,46.5592,46.5784,46.5528,46.5528,1200.0
2006-02-22 10:40:00,72.7,72.73,72.7,72.72,3400.0,46.54,46.5592,46.54,46.5528,3400.0
2006-02-22 10:45:00,72.69,72.69,72.68,72.68,1000.0,46.5336,46.5336,46.5272,46.5272,1000.0
2006-02-22 10:50:00,72.69,72.72,72.68,72.71,6600.0,46.5336,46.5528,46.5272,46.5464,6600.0
2006-02-22 10:55:00,72.7,72.77,72.7,72.76,30400.0,46.54,46.5848,46.54,46.5784,30400.0
2006-02-22 11:00:00,72.77,72.8,72.76,72.76,4700.0,46.5848,46.604,46.5784,46.5784,4700.0
2006-02-22 11:05:00,72.79,72.79,72.74,72.74,3900.0,46.5976,46.5976,46.5656,46.5656,3900.0
2006-02-22 11:10:00,72.79,72.79,72.74,72.78,600.0,46.5976,46.5976,46.5656,46.5912,600.0
2006-02-22 11:15:00,72.75,72.75,72.74,72.74,700.0,46.572,46.572,46.5656,46.5656,700.0
2006-02-22 11:20:00,72.84,72.92,72.84,72.92,700.0,46.6296,46.6808,46.6296,46.6808,700.0
2006-02-22 11:25:00,72.86,72.92,72.85,72.9,5500.0,46.6424,46.6808,46.636,46.668,5500.0
2006-02-22 11:30:00,72.9,72.92,72.9,72.92,22300.0,46.668,46.6808,46.668,46.6808,22300.0
2006-02-22 11:35:00,72.87,72.9,72.87,72.87,1400.0,46.6488,46.668,46.6488,46.6488,1400.0
2006-02-22 11:40:00,72.9,72.9,72.84,72.87,1400.0,46.668,46.668,46.6296,46.6488,1400.0
2006-02-22 11:45:00,72.86,72.95,72.86,72.95,1100.0,46.6424,46.7,46.6424,46.7,1100.0
2006-02-22 11:50:00,72.95,72.95,72.87,72.9,1100.0,46.7,46.7,46.6488,46.668,1100.0
2006-02-22 11:55:00,72.9,72.9,72.88,72.88,1900.0,46.668,46.668,46.6552,46.6552,1900.0
2006-02-22 12:00:00,72.88,72.94,72.87,72.94,1900.0,46.6552,46.6936,46.6488,46.6936,1900.0
2006-02-22 12:05:00,72.89,72.92,72.89,72.92,500.0,46.6616,46.6808,46.6616,46.6808,500.0
2006-02-22 12:10:00,72.96,72.98,72.92,72.92,10100.0,46.7064,46.7192,46.6808,46.6808,10100.0
2006-02-22 12:15:00,72.95,72.96,72.93,72.93,5700.0,46.7,46.7064,46.6872,46.6872,5700.0
2006-02-22 12:20:00,72.97,72.97,72.96,72.97,700.0,46.7128,46.7128,46.7064,46.7128,700.0
2006-02-22 12:25:00,72.97,72.99,72.96,72.96,1600.0,46.7128,46.7256,46.7064,46.7064,1600.0
2006-02-22 12:30:00,72.97,72.97,72.92,72.95,2100.0,46.7128,46.7128,46.6808,46.7,2100.0
2006-02-22 12:35:00,72.95,72.96,72.91,72.95,10900.0,46.7,46.7064,46.6744,46.7,10900.0
2006-02-22 12:40:00,72.95,72.95,72.93,72.93,1600.0,46.7,46.7,46.6872,46.6872,1600.0
2006-02-22 12:45:00,72.92,72.97,72.91,72.96,1800.0,46.6808,46.7128,46.6744,46.7064,1800.0
2006-02-22 12:50:00,72.95,72.96,72.91,72.95,1500.0,46.7,46.7064,46.6744,46.7,1500.0
2006-02-22 12:55:00,72.96,72.96,72.96,72.96,500.0,46.7064,46.7064,46.7064,46.7064,500.0
2006-02-22 13:00:00,72.92,72.97,72.92,72.97,28500.0,46.6808,46.7128,46.6808,46.7128,28500.0
2006-02-22 13:05:00,72.98,73.0,72.97,72.97,7000.0,46.7192,46.732,46.7128,46.7128,7000.0
2006-02-22 13:10:00,72.97,73.01,72.94,72.94,3800.0,46.7128,46.7385,46.6936,46.6936,3800.0
2006-02-22 13:15:00,72.94,72.94,72.93,72.93,5400.0,46.6936,46.6936,46.6872,46.6872,5400.0
2006-02-22 13:20:00,72.95,72.95,72.93,72.94,1600.0,46.7,46.7,46.6872,46.6936,1600.0
2006-02-22 13:25:00,72.95,72.95,72.95,72.95,300.0,46.7,46.7,46.7,46.7,300.0
2006-02-22 13:30:00,72.97,72.97,72.95,72.95,700.0,46.7128,46.7128,46.7,46.7,700.0
2006-02-22 13:35:00,72.95,72.95,72.92,72.95,800.0,46.7,46.7,46.6808,46.7,800.0
2006-02-22 13:40:00,72.92,72.92,72.82,72.82,1900.0,46.6808,46.6808,46.6168,46.6168,1900.0
2006-02-22 13:45:00,72.87,72.9,72.85,72.85,1000.0,46.6488,46.668,46.636,46.636,1000.0
2006-02-22 13:50:00,72.86,72.88,72.83,72.88,10700.0,46.6424,46.6552,46.6232,46.6552,10700.0
2006-02-22 13:55:00,72.9,72.91,72.87,72.9,1600.0,46.668,46.6744,46.6488,46.668,1600.0
2006-02-22 14:00:00,72.86,72.88,72.86,72.87,1000.0,46.6424,46.6552,46.6424,46.6488,1000.0
2006-02-22 14:05:00,72.86,72.91,72.84,72.91,6500.0,46.6424,46.6744,46.6296,46.6744,6500.0
2006-02-22 14:10:00,72.92,72.95,72.9,72.95,16600.0,46.6808,46.7,46.668,46.7,16600.0
2006-02-22 14:15:00,72.92,72.92,72.92,72.92,600.0,46.6808,46.6808,46.6808,46.6808,600.0
2006-02-22 14:20:00,72.95,72.97,72.93,72.94,13300.0,46.7,46.7128,46.6872,46.6936,13300.0
2006-02-22 14:25:00,72.92,72.96,72.92,72.92,7800.0,46.6808,46.7064,46.6808,46.6808,7800.0
2006-02-22 14:30:00,72.91,72.92,72.87,72.87,2600.0,46.6744,46.6808,46.6488,46.6488,2600.0
2006-02-22 14:35:00,72.91,72.91,72.91,72.91,100.0,46.6744,46.6744,46.6744,46.6744,100.0
2006-02-22 14:40:00,72.89,72.93,72.85,72.93,2600.0,46.6616,46.6872,46.636,46.6872,2600.0
2006-02-22 14:45:00,72.92,72.94,72.89,72.89,1700.0,46.6808,46.6936,46.6616,46.6616,1700.0
2006-02-22 14:50:00,72.92,72.92,72.92,72.92,200.0,46.6808,46.6808,46.6808,46.6808,200.0
2006-02-22 14:55:00,72.95,72.97,72.92,72.93,5700.0,46.7,46.7128,46.6808,46.6872,5700.0
2006-02-22 15:00:00,72.98,72.98,72.95,72.95,3400.0,46.7192,46.7192,46.7,46.7,3400.0
2006-02-22 15:05:00,72.96,72.97,72.88,72.88,4300.0,46.7064,46.7128,46.6552,46.6552,4300.0
2006-02-22 15:10:00,72.91,72.92,72.88,72.92,3600.0,46.6744,46.6808,46.6552,46.6808,3600.0
2006-02-22 15:15:00,72.85,72.93,72.85,72.92,3800.0,46.636,46.6872,46.636,46.6808,3800.0
2006-02-22 15:20:00,72.96,72.97,72.93,72.95,2200.0,46.7064,46.7128,46.6872,46.7,2200.0
2006-02-22 15:25:00,72.97,72.97,72.9,72.9,5800.0,46.7128,46.7128,46.668,46.668,5800.0
2006-02-22 15:30:00,72.9,73.01,72.9,73.01,2100.0,46.668,46.7385,46.668,46.7385,2100.0
2006-02-22 15:35:00,73.04,73.04,72.96,72.96,700.0,46.7577,46.7577,46.7064,46.7064,700.0
2006-02-22 15:40:00,73.03,73.08,73.01,73.06,2300.0,46.7513,46.7833,46.7385,46.7705,2300.0
2006-02-22 15:45:00,73.05,73.05,72.99,72.99,800.0,46.7641,46.7641,46.7256,46.7256,800.0
2006-02-22 15:50:00,73.05,73.05,72.98,72.99,1100.0,46.7641,46.7641,46.7192,46.7256,1100.0
2006-02-22 15:55:00,72.99,73.03,72.95,73.03,2900.0,46.7256,46.7513,46.7,46.7513,2900.0
2006-02-22 16:00:00,72.95,72.95,72.95,72.95,1400.0,46.7,46.7,46.7,46.7,1400.0
2006-02-22 16:05:00,72.95,72.95,72.95,72.95,0.0,46.7,46.7,46.7,46.7,0.0
2006-02-22 16:10:00,72.95,72.95,72.95,72.95,0.0,46.7,46.7,46.7,46.7,0.0
2006-02-23 09:30:00,72.9,72.95,72.9,72.92,12300.0,46.668,46.7,46.668,46.6808,12300.0
2006-02-23 09:35:00,72.91,72.91,72.83,72.83,1300.0,46.6744,46.6744,46.6232,46.6232,1300.0
2006-02-23 09:40:00,72.85,72.86,72.81,72.81,2100.0,46.636,46.6424,46.6104,46.6104,2100.0
2006-02-23 09:45:00,72.76,72.76,72.65,72.66,3800.0,46.5784,46.5784,46.508,46.5144,3800.0
2006-02-23 09:50:00,72.7,72.7,72.67,72.7,600.0,46.54,46.54,46.5208,46.54,600.0
2006-02-23 09:55:00,72.68,72.7,72.68,72.7,3300.0,46.5272,46.54,46.5272,46.54,3300.0
2006-02-23 10:00:00,72.67,72.68,72.59,72.68,18600.0,46.5208,46.5272,46.4696,46.5272,18600.0
2006-02-23 10:05:00,72.69,72.69,72.66,72.69,1200.0,46.5336,46.5336,46.5144,46.5336,1200.0
2006-02-23 10:10:00,72.69,72.76,72.66,72.66,2400.0,46.5336,46.5784,46.5144,46.5144,2400.0
2006-02-23 10:15:00,72.66,72.72,72.66,72.71,1900.0,46.5144,46.5528,46.5144,46.5464,1900.0
2006-02-23 10:20:00,72.71,72.73,72.68,72.73,2000.0,46.5464,46.5592,46.5272,46.5592,2000.0
2006-02-23 10:25:00,72.67,72.74,72.67,72.74,3600.0,46.5208,46.5656,46.5208,46.5656,3600.0
2006-02-23 10:30:00,72.73,72.75,72.73,72.75,300.0,46.5592,46.572,46.5592,46.572,300.0
2006-02-23 10:35:00,72.75,72.89,72.75,72.89,4000.0,46.572,46.6616,46.572,46.6616,4000.0
2006-02-23 10:40:00,72.86,72.86,72.83,72.85,3900.0,46.6424,46.6424,46.6232,46.636,3900.0
2006-02-23 10:45:00,72.84,72.84,72.82,72.82,700.0,46.6296,46.6296,46.6168,46.6168,700.0
2006-02-23 10:50:00,72.88,72.88,72.82,72.82,48100.0,46.6552,46.6552,46.6168,46.6168,48100.0
2006-02-23 10:55:00,72.83,72.84,72.78,72.8,3000.0,46.6232,46.6296,46.5912,46.604,3000.0
2006-02-23 11:00:00,72.78,72.78,72.77,72.77,1600.0,46.5912,46.5912,46.5848,46.5848,1600.0
2006-02-23 11:05:00,72.76,72.8,72.73,72.75,4400.0,46.5784,46.604,46.5592,46.572,4400.0
2006-02-23 11:10:00,72.74,72.83,72.74,72.8,600.0,46.5656,46.6232,46.5656,46.604,600.0
2006-02-23 11:15:00,72.78,72.78,72.78,72.78,100.0,46.5912,46.5912,46.5912,46.5912,100.0
2006-02-23 11:20:00,72.78,72.79,72.76,72.76,2100.0,46.5912,46.5976,46.5784,46.5784,2100.0
2006-02-23 11:25:00,72.81,72.92,72.81,72.89,10900.0,46.6104,46.6808,46.6104,46.6616,10900.0
2006-02-23 11:30:00,72.92,72.92,72.9,72.9,1300.0,46.6808,46.6808,46.668,46.668,1300.0
2006-02-23 11:35:00,72.86,72.86,72.84,72.84,3200.0,46.6424,46.6424,46.6296,46.6296,3200.0
2006-02-23 11:40:00,72.82,72.82,72.8,72.8,700.0,46.6168,46.6168,46.604,46.604,700.0
2006-02-23 11:45:00,72.79,72.8,72.79,72.8,200.0,46.5976,46.604,46.5976,46.604,200.0
2006-02-23 11:50:00,72.8,72.8,72.8,72.8,300.0,46.604,46.604,46.604,46.604,300.0
2006-02-23 11:55:00,72.82,72.88,72.79,72.83,147100.0,46.6168,46.6552,46.5976,46.6232,147100.0
2006-02-23 12:00:00,72.77,72.77,72.77,72.77,200.0,46.5848,46.5848,46.5848,46.5848,200.0
2006-02-23 12:05:00,72.8,72.82,72.8,72.82,1000.0,46.604,46.6168,46.604,46.6168,1000.0
2006-02-23 12:10:00,72.82,72.84,72.76,72.81,4600.0,46.6168,46.6296,46.5784,46.6104,4600.0
2006-02-23 12:15:00,72.78,72.78,72.76,72.76,500.0,46.5912,46.5912,46.5784,46.5784,500.0
2006-02-23 12:20:00,72.78,72.8,72.74,72.79,3500.0,46.5912,46.604,46.5656,46.5976,3500.0
2006-02-23 12:25:00,72.78,72.78,72.78,72.78,3800.0,46.5912,46.5912,46.5912,46.5912,3800.0
2006-02-23 12:30:00,72.89,72.89,72.89,72.89,100.0,46.6616,46.6616,46.6616,46.6616,100.0
2006-02-23 12:35:00,72.86,72.95,72.86,72.95,3600.0,46.6424,46.7,46.6424,46.7,3600.0
2006-02-23 12:40:00,72.95,72.99,72.94,72.95,7300.0,46.7,46.7256,46.6936,46.7,7300.0
2006-02-23 12:45:00,72.95,72.96,72.95,72.96,1100.0,46.7,46.7064,46.7,46.7064,1100.0
2006-02-23 12:50:00,72.97,72.97,72.95,72.95,14000.0,46.7128,46.7128,46.7,46.7,14000.0
2006-02-23 12:55:00,72.97,73.03,72.97,73.0,4000.0,46.7128,46.7513,46.7128,46.732,4000.0
2006-02-23 13:00:00,73.0,73.0,73.0,73.0,500.0,46.732,46.732,46.732,46.732,500.0
2006-02-23 13:05:00,72.98,72.98,72.98,72.98,700.0,46.7192,46.7192,46.7192,46.7192,700.0
2006-02-23 13:10:00,72.94,72.98,72.94,72.97,1600.0,46.6936,46.7192,46.6936,46.7128,1600.0
2006-02-23 13:15:00,72.94,73.04,72.94,73.04,3300.0,46.6936,46.7577,46.6936,46.7577,3300.0
2006-02-23 13:20:00,72.97,73.02,72.95,73.01,2800.0,46.7128,46.7449,46.7,46.7385,2800.0
2006-02-23 13:25:00,73.0,73.01,73.0,73.0,4100.0,46.732,46.7385,46.732,46.732,4100.0
2006-02-23 13:30:00,73.0,73.0,73.0,73.0,100.0,46.732,46.732,46.732,46.732,100.0
2006-02-23 13:35:00,72.95,72.95,72.95,72.95,300.0,46.7,46.7,46.7,46.7,300.0
2006-02-23 13:40:00,72.95,72.95,72.95,72.95,0.0,46.7,46.7,46.7,46.7,0.0
2006-02-23 13:45:00,72.92,72.96,72.91,72.93,1900.0,46.6808,46.7064,46.6744,46.6872,1900.0
2006-02-23 13:50:00,72.92,72.96,72.92,72.96,300.0,46.6808,46.7064,46.6808,46.7064,300.0
2006-02-23 13:55:00,72.92,72.94,72.92,72.94,900.0,46.6808,46.6936,46.6808,46.6936,900.0
2006-02-23 14:00:00,72.95,72.95,72.95,72.95,200.0,46.7,46.7,46.7,46.7,200.0
2006-02-23 14:05:00,72.93,72.93,72.93,72.93,600.0,46.6872,46.6872,46.6872,46.6872,600.0
2006-02-23 14:10:00,72.94,72.96,72.9,72.9,5100.0,46.6936,46.7064,46.668,46.668,5100.0
2006-02-23 14:15:00,72.88,72.88,72.83,72.83,600.0,46.6552,46.6552,46.6232,46.6232,600.0
2006-02-23 14:20:00,72.85,72.85,72.8,72.85,2900.0,46.636,46.636,46.604,46.636,2900.0
2006-02-23 14:25:00,72.84,72.92,72.84,72.92,2300.0,46.6296,46.6808,46.6296,46.6808,2300.0
2006-02-23 14:30:00,72.9,72.92,72.89,72.89,1200.0,46.668,46.6808,46.6616,46.6616,1200.0
2006-02-23 14:35:00,72.9,72.98,72.9,72.98,5800.0,46.668,46.7192,46.668,46.7192,5800.0
2006-02-23 14:40:00,72.93,72.98,72.93,72.98,400.0,46.6872,46.7192,46.6872,46.7192,400.0
2006-02-23 14:45:00,72.99,73.03,72.99,72.99,600.0,46.7256,46.7513,46.7256,46.7256,600.0
2006-02-23 14:50:00,73.0,73.0,72.97,73.0,800.0,46.732,46.732,46.7128,46.732,800.0
2006-02-23 14:55:00,72.93,72.95,72.88,72.9,1600.0,46.6872,46.7,46.6552,46.668,1600.0
2006-02-23 15:00:00,72.95,72.95,72.92,72.95,4500.0,46.7,46.7,46.6808,46.7,4500.0
2006-02-23 15:05:00,72.95,72.95,72.91,72.92,2000.0,46.7,46.7,46.6744,46.6808,2000.0
2006-02-23 15:10:00,72.88,72.92,72.88,72.92,800.0,46.6552,46.6808,46.6552,46.6808,800.0
2006-02-23 15:15:00,72.92,72.97,72.9,72.93,8600.0,46.6808,46.7128,46.668,46.6872,8600.0
2006-02-23 15:20:00,72.93,72.96,72.89,72.96,8100.0,46.6872,46.7064,46.6616,46.7064,8100.0
2006-02-23 15:25:00,72.93,72.96,72.89,72.89,2700.0,46.6872,46.7064,46.6616,46.6616,2700.0
2006-02-23 15:30:00,72.89,72.89,72.89,72.89,0.0,46.6616,46.6616,46.6616,46.6616,0.0
2006-02-23 15:35:00,72.91,72.92,72.8,72.81,11300.0,46.6744,46.6808,46.604,46.6104,11300.0
2006-02-23 15:40:00,72.78,72.78,72.74,72.74,1400.0,46.5912,46.5912,46.5656,46.5656,1400.0
2006-02-23 15:45:00,72.74,72.79,72.74,72.77,2200.0,46.5656,46.5976,46.5656,46.5848,2200.0
2006-02-23 15:50:00,72.79,72.8,72.75,72.8,3500.0,46.5976,46.604,46.572,46.604,3500.0
2006-02-23 15:55:00,72.75,72.8,72.75,72.78,4000.0,46.572,46.604,46.572,46.5912,4000.0
2006-02-23 16:00:00,72.73,72.73,72.73,72.73,200.0,46.5592,46.5592,46.5592,46.5592,200.0
2006-02-23 16:05:00,72.73,72.73,72.73,72.73,0.0,46.5592,46.5592,46.5592,46.5592,0.0
2006-02-23 16:10:00,72.73,72.73,72.73,72.73,0.0,46.5592,46.5592,46.5592,46.5592,0.0
2006-02-24 09:30:00,72.79,72.88,72.77,72.77,46200.0,46.5976,46.6552,46.5848,46.5848,46200.0
2006-02-24 09:35:00,72.8,72.8,72.75,72.75,400.0,46.604,46.604,46.572,46.572,400.0
2006-02-24 09:40:00,72.76,72.83,72.76,72.8,6100.0,46.5784,46.6232,46.5784,46.604,6100.0
2006-02-24 09:45:00,72.9,72.9,72.84,72.84,2800.0,46.668,46.668,46.6296,46.6296,2800.0
2006-02-24 09:50:00,72.89,72.89,72.83,72.88,1700.0,46.6616,46.6616,46.6232,46.6552,1700.0
2006-02-24 09:55:00,72.86,72.86,72.8,72.85,8200.0,46.6424,46.6424,46.604,46.636,8200.0
2006-02-24 10:00:00,72.87,72.9,72.87,72.9,500.0,46.6488,46.668,46.6488,46.668,500.0
2006-02-24 10:05:00,72.9,72.94,72.9,72.94,32500.0,46.668,46.6936,46.668,46.6936,32500.0
2006-02-24 10:10:00,73.0,73.0,72.95,72.95,1300.0,46.732,46.732,46.7,46.7,1300.0
2006-02-24 10:15:00,72.91,72.95,72.87,72.87,26600.0,46.6744,46.7,46.6488,46.6488,26600.0
2006-02-24 10:20:00,72.9,72.91,72.84,72.86,13800.0,46.668,46.6744,46.6296,46.6424,13800.0
2006-02-24 10:25:00,72.86,72.9,72.83,72.83,12700.0,46.6424,46.668,46.6232,46.6232,12700.0
2006-02-24 10:30:00,72.85,72.85,72.82,72.84,7600.0,46.636,46.636,46.6168,46.6296,7600.0
2006-02-24 10:35:00,72.83,72.83,72.77,72.77,2700.0,46.6232,46.6232,46.5848,46.5848,2700.0
2006-02-24 10:40:00,72.8,72.8,72.76,72.8,2600.0,46.604,46.604,46.5784,46.604,2600.0
2006-02-24 10:45:00,72.81,72.81,72.73,72.73,11500.0,46.6104,46.6104,46.5592,46.5592,11500.0
2006-02-24 10:50:00,72.74,72.74,72.74,72.74,2800.0,46.5656,46.5656,46.5656,46.5656,2800.0
2006-02-24 10:55:00,72.79,72.79,72.75,72.77,5000.0,46.5976,46.5976,46.572,46.5848,5000.0
2006-02-24 11:00:00,72.8,72.84,72.8,72.84,8000.0,46.604,46.6296,46.604,46.6296,8000.0
2006-02-24 11:05:00,72.86,72.86,72.81,72.84,4300.0,46.6424,46.6424,46.6104,46.6296,4300.0
2006-02-24 11:10:00,72.85,72.86,72.83,72.83,14100.0,46.636,46.6424,46.6232,46.6232,14100.0
2006-02-24 11:15:00,72.83,72.84,72.79,72.79,16500.0,46.6232,46.6296,46.5976,46.5976,16500.0
2006-02-24 11:20:00,72.85,72.87,72.83,72.83,3000.0,46.636,46.6488,46.6232,46.6232,3000.0
2006-02-24 11:25:00,72.89,72.9,72.85,72.85,3000.0,46.6616,46.668,46.636,46.636,3000.0
2006-02-24 11:30:00,72.86,72.86,72.86,72.86,200.0,46.6424,46.6424,46.6424,46.6424,200.0
2006-02-24 11:35:00,72.85,72.9,72.84,72.84,4500.0,46.636,46.668,46.6296,46.6296,4500.0
2006-02-24 11:40:00,72.87,72.87,72.83,72.83,2200.0,46.6488,46.6488,46.6232,46.6232,2200.0
2006-02-24 11:45:00,72.86,72.89,72.81,72.81,2500.0,46.6424,46.6616,46.6104,46.6104,2500.0
2006-02-24 11:50:00,72.83,72.83,72.83,72.83,1600.0,46.6232,46.6232,46.6232,46.6232,1600.0
2006-02-24 11:55:00,72.85,72.86,72.8,72.8,1700.0,46.636,46.6424,46.604,46.604,1700.0
2006-02-24 12:00:00,72.85,72.92,72.85,72.88,3100.0,46.636,46.6808,46.636,46.6552,3100.0
2006-02-24 12:05:00,72.88,72.88,72.86,72.86,1200.0,46.6552,46.6552,46.6424,46.6424,1200.0
2006-02-24 12:10:00,72.9,72.92,72.86,72.9,154000.0,46.668,46.6808,46.6424,46.668,154000.0
2006-02-24 12:15:00,72.91,72.91,72.84,72.86,2000.0,46.6744,46.6744,46.6296,46.6424,2000.0
2006-02-24 12:20:00,72.9,72.94,72.9,72.93,6700.0,46.668,46.6936,46.668,46.6872,6700.0
2006-02-24 12:25:00,72.93,72.93,72.87,72.87,24100.0,46.6872,46.6872,46.6488,46.6488,24100.0
2006-02-24 12:30:00,72.9,72.9,72.89,72.9,5600.0,46.668,46.668,46.6616,46.668,5600.0
2006-02-24 12:35:00,72.9,72.95,72.89,72.89,7500.0,46.668,46.7,46.6616,46.6616,7500.0
2006-02-24 12:40:00,72.95,72.97,72.94,72.97,2200.0,46.7,46.7128,46.6936,46.7128,2200.0
2006-02-24 12:45:00,72.98,72.99,72.97,72.97,1800.0,46.7192,46.7256,46.7128,46.7128,1800.0
2006-02-24 12:50:00,72.97,72.97,72.93,72.97,700.0,46.7128,46.7128,46.6872,46.7128,700.0
2006-02-24 12:55:00,72.96,72.96,72.95,72.95,11000.0,46.7064,46.7064,46.7,46.7,11000.0
2006-02-24 13:00:00,72.95,72.98,72.88,72.88,22100.0,46.7,46.7192,46.6552,46.6552,22100.0
2006-02-24 13:05:00,72.9,72.9,72.87,72.87,400.0,46.668,46.668,46.6488,46.6488,400.0
2006-02-24 13:10:00,72.87,72.89,72.86,72.86,2300.0,46.6488,46.6616,46.6424,46.6424,2300.0
2006-02-24 13:15:00,72.87,72.87,72.85,72.87,500.0,46.6488,46.6488,46.636,46.6488,500.0
2006-02-24 13:20:00,72.87,72.9,72.87,72.9,3900.0,46.6488,46.668,46.6488,46.668,3900.0
2006-02-24 13:25:00,72.9,72.92,72.89,72.89,11100.0,46.668,46.6808,46.6616,46.6616,11100.0
2006-02-24 13:30:00,72.88,72.88,72.85,72.85,1400.0,46.6552,46.6552,46.636,46.636,1400.0
2006-02-24 13:35:00,72.85,72.86,72.85,72.86,2300.0,46.636,46.6424,46.636,46.6424,2300.0
2006-02-24 13:40:00,72.85,72.87,72.84,72.84,600.0,46.636,46.6488,46.6296,46.6296,600.0
2006-02-24 13:45:00,72.84,72.84,72.81,72.81,3500.0,46.6296,46.6296,46.6104,46.6104,3500.0
2006-02-24 13:50:00,72.84,72.84,72.84,72.84,2000.0,46.6296,46.6296,46.6296,46.6296,2000.0
2006-02-24 13:55:00,72.85,72.86,72.82,72.85,3200.0,46.636,46.6424,46.6168,46.636,3200.0
2006-02-24 14:00:00,72.83,72.93,72.83,72.93,3500.0,46.6232,46.6872,46.6232,46.6872,3500.0
2006-02-24 14:05:00,72.93,72.94,72.9,72.92,18300.0,46.6872,46.6936,46.668,46.6808,18300.0
2006-02-24 14:10:00,72.92,72.92,72.92,72.92,1800.0,46.6808,46.6808,46.6808,46.6808,1800.0
2006-02-24 14:15:00,72.89,72.91,72.88,72.9,4000.0,46.6616,46.6744,46.6552,46.668,4000.0
2006-02-24 14:20:00,72.9,72.91,72.9,72.91,2900.0,46.668,46.6744,46.668,46.6744,2900.0
2006-02-24 14:25:00,72.9,72.91,72.88,72.88,1600.0,46.668,46.6744,46.6552,46.6552,1600.0
2006-02-24 14:30:00,72.91,72.91,72.87,72.91,3700.0,46.6744,46.6744,46.6488,46.6744,3700.0
2006-02-24 14:35:00,72.96,72.99,72.95,72.99,2100.0,46.7064,46.7256,46.7,46.7256,2100.0
2006-02-24 14:40:00,72.99,72.99,72.97,72.97,400.0,46.7256,46.7256,46.7128,46.7128,400.0
2006-02-24 14:45:00,72.95,73.0,72.95,72.95,5200.0,46.7,46.732,46.7,46.7,5200.0
2006-02-24 14:50:00,72.99,73.01,72.99,73.01,1400.0,46.7256,46.7385,46.7256,46.7385,1400.0
2006-02-24 14:55:00,73.0,73.03,72.98,73.03,3700.0,46.732,46.7513,46.7192,46.7513,3700.0
2006-02-24 15:00:00,73.05,73.05,73.02,73.05,1300.0,46.7641,46.7641,46.7449,46.7641,1300.0
2006-02-24 15:05:00,73.05,73.05,73.02,73.02,4100.0,46.7641,46.7641,46.7449,46.7449,4100.0
2006-02-24 15:10:00,73.01,73.01,72.98,73.01,2500.0,46.7385,46.7385,46.7192,46.7385,2500.0
2006-02-24 15:15:00,72.99,73.02,72.98,73.0,6100.0,46.7256,46.7449,46.7192,46.732,6100.0
2006-02-24 15:20:00,72.99,73.0,72.98,72.98,2000.0,46.7256,46.732,46.7192,46.7192,2000.0
2006-02-24 15:25:00,72.98,73.01,72.97,73.01,6100.0,46.7192,46.7385,46.7128,46.7385,6100.0
2006-02-24 15:30:00,72.98,72.98,72.88,72.96,2100.0,46.7192,46.7192,46.6552,46.7064,2100.0
2006-02-24 15:35:00,72.94,72.94,72.93,72.94,4500.0,46.6936,46.6936,46.6872,46.6936,4500.0
2006-02-24 15:40:00,72.95,72.98,72.93,72.93,5300.0,46.7,46.7192,46.6872,46.6872,5300.0
2006-02-24 15:45:00,72.93,72.96,72.91,72.91,6100.0,46.6872,46.7064,46.6744,46.6744,6100.0
2006-02-24 15:50:00,72.91,72.91,72.89,72.9,4300.0,46.6744,46.6744,46.6616,46.668,4300.0
2006-02-24 15:55:00,72.92,72.92,72.84,72.87,3500.0,46.6808,46.6808,46.6296,46.6488,3500.0
2006-02-24 16:00:00,72.93,72.93,72.93,72.93,400.0,46.6872,46.6872,46.6872,46.6872,400.0
2006-02-24 16:05:00,72.93,72.93,72.93,72.93,0.0,46.6872,46.6872,46.6872,46.6872,0.0
2006-02-24 16:10:00,72.93,72.93,72.93,72.93,0.0,46.6872,46.6872,46.6872,46.6872,0.0
2006-02-27 09:30:00,73.14,73.14,72.9,73.06,19100.0,46.8217,46.8217,46.668,46.7705,19100.0
2006-02-27 09:35:00,73.06,73.1,72.97,73.07,3300.0,46.7705,46.7961,46.7128,46.7769,3300.0
2006-02-27 09:40:00,72.96,73.1,72.96,73.05,7700.0,46.7064,46.7961,46.7064,46.7641,7700.0
2006-02-27 09:45:00,73.1,73.14,73.06,73.1,1900.0,46.7961,46.8217,46.7705,46.7961,1900.0
2006-02-27 09:50:00,73.09,73.12,73.07,73.1,27500.0,46.7897,46.8089,46.7769,46.7961,27500.0
2006-02-27 09:55:00,73.07,73.12,73.07,73.12,500.0,46.7769,46.8089,46.7769,46.8089,500.0
2006-02-27 10:00:00,73.12,73.19,73.12,73.13,3200.0,46.8089,46.8537,46.8089,46.8153,3200.0
2006-02-27 10:05:00,73.11,73.11,73.11,73.11,500.0,46.8025,46.8025,46.8025,46.8025,500.0
2006-02-27 10:10:00,73.07,73.08,73.04,73.04,4400.0,46.7769,46.7833,46.7577,46.7577,4400.0
2006-02-27 10:15:00,73.03,73.08,73.01,73.01,1900.0,46.7513,46.7833,46.7385,46.7385,1900.0
2006-02-27 10:20:00,72.96,73.06,72.96,73.06,5100.0,46.7064,46.7705,46.7064,46.7705,5100.0
2006-02-27 10:25:00,73.06,73.06,73.02,73.05,7500.0,46.7705,46.7705,46.7449,46.7641,7500.0
2006-02-27 10:30:00,73.05,73.05,73.03,73.04,1400.0,46.7641,46.7641,46.7513,46.7577,1400.0
2006-02-27 10:35:00,73.03,73.03,73.03,73.03,400.0,46.7513,46.7513,46.7513,46.7513,400.0
2006-02-27 10:40:00,73.03,73.04,73.02,73.04,10400.0,46.7513,46.7577,46.7449,46.7577,10400.0
2006-02-27 10:45:00,73.04,73.04,73.04,73.04,400.0,46.7577,46.7577,46.7577,46.7577,400.0
2006-02-27 10:50:00,73.04,73.04,73.02,73.02,2800.0,46.7577,46.7577,46.7449,46.7449,2800.0
2006-02-27 10:55:00,73.03,73.05,73.0,73.0,3700.0,46.7513,46.7641,46.732,46.732,3700.0
2006-02-27 11:00:00,73.01,73.01,73.01,73.01,200.0,46.7385,46.7385,46.7385,46.7385,200.0
2006-02-27 11:05:00,73.03,73.06,73.01,73.04,2400.0,46.7513,46.7705,46.7385,46.7577,2400.0
2006-02-27 11:10:00,73.05,73.09,73.01,73.09,4000.0,46.7641,46.7897,46.7385,46.7897,4000.0
2006-02-27 11:15:00,73.11,73.15,73.08,73.15,12100.0,46.8025,46.8281,46.7833,46.8281,12100.0
2006-02-27 11:20:00,73.1,73.13,73.1,73.1,2300.0,46.7961,46.8153,46.7961,46.7961,2300.0
2006-02-27 11:25:00,73.14,73.14,73.09,73.13,15400.0,46.8217,46.8217,46.7897,46.8153,15400.0
2006-02-27 11:30:00,73.13,73.15,73.12,73.13,7100.0,46.8153,46.8281,46.8089,46.8153,7100.0
2006-02-27 11:35:00,73.13,73.15,73.12,73.12,3600.0,46.8153,46.8281,46.8089,46.8089,3600.0
2006-02-27 11:40:00,73.12,73.13,73.08,73.12,3000.0,46.8089,46.8153,46.7833,46.8089,3000.0
2006-02-27 11:45:00,73.1,73.14,73.1,73.12,7700.0,46.7961,46.8217,46.7961,46.8089,7700.0
2006-02-27 11:50:00,73.11,73.12,73.08,73.1,5900.0,46.8025,46.8089,46.7833,46.7961,5900.0
2006-02-27 11:55:00,73.11,73.14,73.1,73.1,3600.0,46.8025,46.8217,46.7961,46.7961,3600.0
2006-02-27 12:00:00,73.15,73.15,73.08,73.1,5100.0,46.8281,46.8281,46.7833,46.7961,5100.0
2006-02-27 12:05:00,73.11,73.14,73.11,73.14,2600.0,46.8025,46.8217,46.8025,46.8217,2600.0
2006-02-27 12:10:00,73.13,73.15,73.12,73.13,10500.0,46.8153,46.8281,46.8089,46.8153,10500.0
2006-02-27 12:15:00,73.09,73.14,73.06,73.14,5200.0,46.7897,46.8217,46.7705,46.8217,5200.0
2006-02-27 12:20:00,73.14,73.14,73.13,73.13,3700.0,46.8217,46.8217,46.8153,46.8153,3700.0
2006-02-27 12:25:00,73.15,73.15,73.13,73.14,1500.0,46.8281,46.8281,46.8153,46.8217,1500.0
2006-02-27 12:30:00,73.14,73.14,73.1,73.1,700.0,46.8217,46.8217,46.7961,46.7961,700.0
2006-02-27 12:35:00,73.14,73.14,73.1,73.14,4300.0,46.8217,46.8217,46.7961,46.8217,4300.0
2006-02-27 12:40:00,73.13,73.14,73.06,73.06,2200.0,46.8153,46.8217,46.7705,46.7705,2200.0
2006-02-27 12:45:00,73.1,73.11,73.1,73.11,3100.0,46.7961,46.8025,46.7961,46.8025,3100.0
2006-02-27 12:50:00,73.07,73.13,73.07,73.12,1200.0,46.7769,46.8153,46.7769,46.8089,1200.0
2006-02-27 12:55:00,73.12,73.13,73.09,73.13,1800.0,46.8089,46.8153,46.7897,46.8153,1800.0
2006-02-27 13:00:00,73.13,73.13,73.07,73.11,3500.0,46.8153,46.8153,46.7769,46.8025,3500.0
2006-02-27 13:05:00,73.13,73.13,73.13,73.13,100.0,46.8153,46.8153,46.8153,46.8153,100.0
2006-02-27 13:10:00,73.12,73.13,73.08,73.13,144600.0,46.8089,46.8153,46.7833,46.8153,144600.0
2006-02-27 13:15:00,73.13,73.14,73.12,73.14,400.0,46.8153,46.8217,46.8089,46.8217,400.0
2006-02-27 13:20:00,73.09,73.12,73.05,73.05,1500.0,46.7897,46.8089,46.7641,46.7641,1500.0
2006-02-27 13:25:00,73.09,73.09,73.05,73.07,3300.0,46.7897,46.7897,46.7641,46.7769,3300.0
2006-02-27 13:30:00,73.1,73.1,73.1,73.1,500.0,46.7961,46.7961,46.7961,46.7961,500.0
2006-02-27 13:35:00,73.1,73.15,73.1,73.1,1800.0,46.7961,46.8281,46.7961,46.7961,1800.0
2006-02-27 13:40:00,73.1,73.13,73.07,73.11,6500.0,46.7961,46.8153,46.7769,46.8025,6500.0
2006-02-27 13:45:00,73.08,73.08,73.07,73.07,1200.0,46.7833,46.7833,46.7769,46.7769,1200.0
2006-02-27 13:50:00,73.09,73.12,73.09,73.1,1400.0,46.7897,46.8089,46.7897,46.7961,1400.0
2006-02-27 13:55:00,73.1,73.12,73.09,73.12,900.0,46.7961,46.8089,46.7897,46.8089,900.0
2006-02-27 14:00:00,73.12,73.18,73.12,73.16,3400.0,46.8089,46.8473,46.8089,46.8345,3400.0
2006-02-27 14:05:00,73.12,73.12,73.06,73.07,3900.0,46.8089,46.8089,46.7705,46.7769,3900.0
2006-02-27 14:10:00,73.05,73.05,73.02,73.02,800.0,46.7641,46.7641,46.7449,46.7449,800.0
2006-02-27 14:15:00,73.05,73.09,73.04,73.09,2000.0,46.7641,46.7897,46.7577,46.7897,2000.0
2006-02-27 14:20:00,73.1,73.11,73.04,73.11,800.0,46.7961,46.8025,46.7577,46.8025,800.0
2006-02-27 14:25:00,73.04,73.1,73.04,73.1,800.0,46.7577,46.7961,46.7577,46.7961,800.0
2006-02-27 14:30:00,73.1,73.15,73.07,73.07,1800.0,46.7961,46.8281,46.7769,46.7769,1800.0
2006-02-27 14:35:00,73.11,73.13,73.11,73.12,1600.0,46.8025,46.8153,46.8025,46.8089,1600.0
2006-02-27 14:40:00,73.1,73.12,73.09,73.09,2300.0,46.7961,46.8089,46.7897,46.7897,2300.0
2006-02-27 14:45:00,73.08,73.15,73.08,73.15,3400.0,46.7833,46.8281,46.7833,46.8281,3400.0
2006-02-27 14:50:00,73.15,73.15,73.12,73.12,27600.0,46.8281,46.8281,46.8089,46.8089,27600.0
2006-02-27 14:55:00,73.11,73.15,73.07,73.15,3400.0,46.8025,46.8281,46.7769,46.8281,3400.0
2006-02-27 15:00:00,73.15,73.18,73.11,73.13,5800.0,46.8281,46.8473,46.8025,46.8153,5800.0
2006-02-27 15:05:00,73.14,73.2,73.14,73.15,2600.0,46.8217,46.8601,46.8217,46.8281,2600.0
2006-02-27 15:10:00,73.15,73.16,73.13,73.16,1800.0,46.8281,46.8345,46.8153,46.8345,1800.0
2006-02-27 15:15:00,73.12,73.16,73.11,73.16,5800.0,46.8089,46.8345,46.8025,46.8345,5800.0
2006-02-27 15:20:00,73.11,73.15,73.11,73.15,3600.0,46.8025,46.8281,46.8025,46.8281,3600.0
2006-02-27 15:25:00,73.16,73.17,73.15,73.17,1900.0,46.8345,46.8409,46.8281,46.8409,1900.0
2006-02-27 15:30:00,73.18,73.18,73.14,73.14,1300.0,46.8473,46.8473,46.8217,46.8217,1300.0
2006-02-27 15:35:00,73.14,73.16,73.08,73.08,2100.0,46.8217,46.8345,46.7833,46.7833,2100.0
2006-02-27 15:40:00,73.07,73.09,73.07,73.08,2900.0,46.7769,46.7897,46.7769,46.7833,2900.0
2006-02-27 15:45:00,73.08,73.09,73.07,73.07,2500.0,46.7833,46.7897,46.7769,46.7769,2500.0
2006-02-27 15:50:00,73.07,73.07,73.01,73.01,1200.0,46.7769,46.7769,46.7385,46.7385,1200.0
2006-02-27 15:55:00,73.05,73.09,73.0,73.01,3600.0,46.7641,46.7897,46.732,46.7385,3600.0
2006-02-27 16:00:00,73.05,73.05,73.05,73.05,107000.0,46.7641,46.7641,46.7641,46.7641,107000.0
2006-02-27 16:05:00,73.05,73.05,73.05,73.05,0.0,46.7641,46.7641,46.7641,46.7641,0.0
2006-02-27 16:10:00,72.92,72.92,72.92,72.92,200.0,46.6808,46.6808,46.6808,46.6808,200.0
2006-02-28 09:30:00,72.83,72.83,72.81,72.81,17000.0,46.6232,46.6232,46.6104,46.6104,17000.0
2006-02-28 09:35:00,72.81,72.83,72.78,72.78,40400.0,46.6104,46.6232,46.5912,46.5912,40400.0
2006-02-28 09:40:00,72.76,72.77,72.76,72.77,900.0,46.5784,46.5848,46.5784,46.5848,900.0
2006-02-28 09:45:00,72.77,72.77,72.72,72.73,800.0,46.5848,46.5848,46.5528,46.5592,800.0
2006-02-28 09:50:00,72.76,72.77,72.71,72.74,3900.0,46.5784,46.5848,46.5464,46.5656,3900.0
2006-02-28 09:55:00,72.75,72.76,72.75,72.76,800.0,46.572,46.5784,46.572,46.5784,800.0
2006-02-28 10:00:00,72.77,72.77,72.68,72.75,13000.0,46.5848,46.5848,46.5272,46.572,13000.0
2006-02-28 10:05:00,72.73,72.73,72.67,72.67,1800.0,46.5592,46.5592,46.5208,46.5208,1800.0
2006-02-28 10:10:00,72.65,72.66,72.62,72.63,12800.0,46.508,46.5144,46.4888,46.4952,12800.0
2006-02-28 10:15:00,72.6,72.7,72.6,72.69,6200.0,46.476,46.54,46.476,46.5336,6200.0
2006-02-28 10:20:00,72.67,72.67,72.67,72.67,1100.0,46.5208,46.5208,46.5208,46.5208,1100.0
2006-02-28 10:25:00,72.67,72.68,72.6,72.6,5800.0,46.5208,46.5272,46.476,46.476,5800.0
2006-02-28 10:30:00,72.58,72.58,72.47,72.57,4300.0,46.4632,46.4632,46.3928,46.4568,4300.0
2006-02-28 10:35:00,72.52,72.52,72.43,72.44,4100.0,46.4248,46.4248,46.3672,46.3736,4100.0
2006-02-28 10:40:00,72.45,72.47,72.44,72.47,2900.0,46.38,46.3928,46.3736,46.3928,2900.0
2006-02-28 10:45:00,72.41,72.42,72.36,72.41,6700.0,46.3544,46.3608,46.3223,46.3544,6700.0
2006-02-28 10:50:00,72.42,72.46,72.42,72.46,3300.0,46.3608,46.3864,46.3608,46.3864,3300.0
2006-02-28 10:55:00,72.44,72.44,72.33,72.33,2000.0,46.3736,46.3736,46.3031,46.3031,2000.0
2006-02-28 11:00:00,72.28,72.34,72.28,72.34,5000.0,46.2711,46.3095,46.2711,46.3095,5000.0
2006-02-28 11:05:00,72.34,72.34,72.34,72.34,700.0,46.3095,46.3095,46.3095,46.3095,700.0
2006-02-28 11:10:00,72.36,72.39,72.36,72.39,5700.0,46.3223,46.3415,46.3223,46.3415,5700.0
2006-02-28 11:15:00,72.39,72.39,72.36,72.38,4500.0,46.3415,46.3415,46.3223,46.3351,4500.0
2006-02-28 11:20:00,72.38,72.4,72.36,72.4,3500.0,46.3351,46.348,46.3223,46.348,3500.0
2006-02-28 11:25:00,72.35,72.4,72.35,72.4,11900.0,46.3159,46.348,46.3159,46.348,11900.0
2006-02-28 11:30:00,72.4,72.4,72.4,72.4,9200.0,46.348,46.348,46.348,46.348,9200.0
2006-02-28 11:35:00,72.39,72.46,72.39,72.43,4000.0,46.3415,46.3864,46.3415,46.3672,4000.0
2006-02-28 11:40:00,72.43,72.43,72.43,72.43,0.0,46.3672,46.3672,46.3672,46.3672,0.0
2006-02-28 11:45:00,72.42,72.42,72.39,72.4,3400.0,46.3608,46.3608,46.3415,46.348,3400.0
2006-02-28 11:50:00,72.4,72.4,72.4,72.4,100.0,46.348,46.348,46.348,46.348,100.0
2006-02-28 11:55:00,72.39,72.39,72.34,72.34,4000.0,46.3415,46.3415,46.3095,46.3095,4000.0
2006-02-28 12:00:00,72.33,72.33,72.3,72.32,2000.0,46.3031,46.3031,46.2839,46.2967,2000.0
2006-02-28 12:05:00,72.32,72.32,72.3,72.31,3400.0,46.2967,46.2967,46.2839,46.2903,3400.0
2006-02-28 12:10:00,72.33,72.33,72.33,72.33,100.0,46.3031,46.3031,46.3031,46.3031,100.0
2006-02-28 12:15:00,72.3,72.3,72.25,72.26,2200.0,46.2839,46.2839,46.2519,46.2583,2200.0
2006-02-28 12:20:00,72.27,72.27,72.27,72.27,1200.0,46.2647,46.2647,46.2647,46.2647,1200.0
2006-02-28 12:25:00,72.3,72.3,72.25,72.25,2700.0,46.2839,46.2839,46.2519,46.2519,2700.0
2006-02-28 12:30:00,72.24,72.24,72.21,72.21,700.0,46.2455,46.2455,46.2263,46.2263,700.0
2006-02-28 12:35:00,72.22,72.25,72.21,72.25,1100.0,46.2327,46.2519,46.2263,46.2519,1100.0
2006-02-28 12:40:00,72.31,72.31,72.31,72.31,3500.0,46.2903,46.2903,46.2903,46.2903,3500.0
2006-02-28 12:45:00,72.32,72.34,72.31,72.34,4200.0,46.2967,46.3095,46.2903,46.3095,4200.0
2006-02-28 12:50:00,72.34,72.36,72.3,72.3,13000.0,46.3095,46.3223,46.2839,46.2839,13000.0
2006-02-28 12:55:00,72.32,72.34,72.28,72.29,3300.0,46.2967,46.3095,46.2711,46.2775,3300.0
2006-02-28 13:00:00,72.35,72.35,72.34,72.35,5000.0,46.3159,46.3159,46.3095,46.3159,5000.0
2006-02-28 13:05:00,72.35,72.4,72.33,72.34,12100.0,46.3159,46.348,46.3031,46.3095,12100.0
2006-02-28 13:10:00,72.32,72.35,72.32,72.35,1200.0,46.2967,46.3159,46.2967,46.3159,1200.0
2006-02-28 13:15:00,72.34,72.36,72.32,72.36,2000.0,46.3095,46.3223,46.2967,46.3223,2000.0
2006-02-28 13:20:00,72.37,72.4,72.37,72.4,300.0,46.3287,46.348,46.3287,46.348,300.0
2006-02-28 13:25:00,72.4,72.41,72.39,72.4,6200.0,46.348,46.3544,46.3415,46.348,6200.0
2006-02-28 13:30:00,72.4,72.48,72.4,72.48,6100.0,46.348,46.3992,46.348,46.3992,6100.0
2006-02-28 13:35:00,72.48,72.48,72.43,72.47,8500.0,46.3992,46.3992,46.3672,46.3928,8500.0
2006-02-28 13:40:00,72.42,72.42,72.38,72.38,4000.0,46.3608,46.3608,46.3351,46.3351,4000.0
2006-02-28 13:45:00,72.37,72.38,72.37,72.38,700.0,46.3287,46.3351,46.3287,46.3351,700.0
2006-02-28 13:50:00,72.38,72.38,72.38,72.38,3400.0,46.3351,46.3351,46.3351,46.3351,3400.0
2006-02-28 13:55:00,72.35,72.35,72.3,72.3,500.0,46.3159,46.3159,46.2839,46.2839,500.0
2006-02-28 14:00:00,72.33,72.33,72.31,72.33,1300.0,46.3031,46.3031,46.2903,46.3031,1300.0
2006-02-28 14:05:00,72.35,72.35,72.3,72.33,5400.0,46.3159,46.3159,46.2839,46.3031,5400.0
2006-02-28 14:10:00,72.32,72.32,72.3,72.32,400.0,46.2967,46.2967,46.2839,46.2967,400.0
2006-02-28 14:15:00,72.31,72.33,72.31,72.33,1100.0,46.2903,46.3031,46.2903,46.3031,1100.0
2006-02-28 14:20:00,72.33,72.34,72.29,72.34,16100.0,46.3031,46.3095,46.2775,46.3095,16100.0
2006-02-28 14:25:00,72.34,72.38,72.34,72.38,8200.0,46.3095,46.3351,46.3095,46.3351,8200.0
2006-02-28 14:30:00,72.36,72.36,72.3,72.3,4000.0,46.3223,46.3223,46.2839,46.2839,4000.0
2006-02-28 14:35:00,72.34,72.35,72.28,72.32,9200.0,46.3095,46.3159,46.2711,46.2967,9200.0
2006-02-28 14:40:00,72.35,72.36,72.31,72.34,8200.0,46.3159,46.3223,46.2903,46.3095,8200.0
2006-02-28 14:45:00,72.31,72.31,72.31,72.31,700.0,46.2903,46.2903,46.2903,46.2903,700.0
2006-02-28 14:50:00,72.26,72.31,72.26,72.31,12100.0,46.2583,46.2903,46.2583,46.2903,12100.0
2006-02-28 14:55:00,72.33,72.33,72.29,72.3,5900.0,46.3031,46.3031,46.2775,46.2839,5900.0
2006-02-28 15:00:00,72.31,72.31,72.27,72.27,6000.0,46.2903,46.2903,46.2647,46.2647,6000.0
2006-02-28 15:05:00,72.26,72.27,72.2,72.2,7700.0,46.2583,46.2647,46.2199,46.2199,7700.0
2006-02-28 15:10:00,72.23,72.24,72.21,72.22,11900.0,46.2391,46.2455,46.2263,46.2327,11900.0
2006-02-28 15:15:00,72.24,72.25,72.23,72.25,8100.0,46.2455,46.2519,46.2391,46.2519,8100.0
2006-02-28 15:20:00,72.28,72.3,72.28,72.3,8500.0,46.2711,46.2839,46.2711,46.2839,8500.0
2006-02-28 15:25:00,72.3,72.35,72.27,72.35,11900.0,46.2839,46.3159,46.2647,46.3159,11900.0
2006-02-28 15:30:00,72.37,72.37,72.29,72.33,56200.0,46.3287,46.3287,46.2775,46.3031,56200.0
2006-02-28 15:35:00,72.27,72.33,72.27,72.31,21100.0,46.2647,46.3031,46.2647,46.2903,21100.0
2006-02-28 15:40:00,72.32,72.4,72.31,72.39,12800.0,46.2967,46.348,46.2903,46.3415,12800.0
2006-02-28 15:45:00,72.39,72.39,72.34,72.34,7500.0,46.3415,46.3415,46.3095,46.3095,7500.0
2006-02-28 15:50:00,72.31,72.36,72.31,72.31,12700.0,46.2903,46.3223,46.2903,46.2903,12700.0
2006-02-28 15:55:00,72.27,72.31,72.21,72.21,15200.0,46.2647,46.2903,46.2263,46.2263,15200.0
2006-02-28 16:00:00,72.21,72.21,72.21,72.21,4300.0,46.2263,46.2263,46.2263,46.2263,4300.0
2006-02-28 16:05:00,72.36,72.36,72.36,72.36,100.0,46.3223,46.3223,46.3223,46.3223,100.0
2006-02-28 16:10:00,72.36,72.36,72.36,72.36,0.0,46.3223,46.3223,46.3223,46.3223,0.0
2006-03-01 09:30:00,72.51,72.51,72.35,72.5,22600.0,46.4184,46.4184,46.3159,46.412,22600.0
2006-03-01 09:35:00,72.5,72.53,72.44,72.53,29600.0,46.412,46.4312,46.3736,46.4312,29600.0
2006-03-01 09:40:00,72.55,72.59,72.54,72.59,24100.0,46.444,46.4696,46.4376,46.4696,24100.0
2006-03-01 09:45:00,72.58,72.58,72.51,72.53,17400.0,46.4632,46.4632,46.4184,46.4312,17400.0
2006-03-01 09:50:00,72.5,72.56,72.5,72.56,25000.0,46.412,46.4504,46.412,46.4504,25000.0
2006-03-01 09:55:00,72.58,72.58,72.56,72.58,7800.0,46.4632,46.4632,46.4504,46.4632,7800.0
2006-03-01 10:00:00,72.58,72.61,72.54,72.57,26500.0,46.4632,46.4824,46.4376,46.4568,26500.0
2006-03-01 10:05:00,72.57,72.59,72.56,72.56,6200.0,46.4568,46.4696,46.4504,46.4504,6200.0
2006-03-01 10:10:00,72.51,72.53,72.47,72.47,39500.0,46.4184,46.4312,46.3928,46.3928,39500.0
2006-03-01 10:15:00,72.47,72.49,72.44,72.47,21000.0,46.3928,46.4056,46.3736,46.3928,21000.0
2006-03-01 10:20:00,72.49,72.49,72.45,72.45,12900.0,46.4056,46.4056,46.38,46.38,12900.0
2006-03-01 10:25:00,72.51,72.51,72.45,72.48,27700.0,46.4184,46.4184,46.38,46.3992,27700.0
2006-03-01 10:30:00,72.5,72.54,72.46,72.53,16700.0,46.412,46.4376,46.3864,46.4312,16700.0
2006-03-01 10:35:00,72.53,72.53,72.47,72.48,23900.0,46.4312,46.4312,46.3928,46.3992,23900.0
2006-03-01 10:40:00,72.52,72.55,72.51,72.54,37300.0,46.4248,46.444,46.4184,46.4376,37300.0
2006-03-01 10:45:00,72.57,72.62,72.57,72.6,35900.0,46.4568,46.4888,46.4568,46.476,35900.0
2006-03-01 10:50:00,72.59,72.62,72.58,72.61,25700.0,46.4696,46.4888,46.4632,46.4824,25700.0
2006-03-01 10:55:00,72.6,72.61,72.57,72.6,14400.0,46.476,46.4824,46.4568,46.476,14400.0
2006-03-01 11:00:00,72.62,72.62,72.61,72.61,1400.0,46.4888,46.4888,46.4824,46.4824,1400.0
2006-03-01 11:05:00,72.59,72.61,72.56,72.56,21700.0,46.4696,46.4824,46.4504,46.4504,21700.0
2006-03-01 11:10:00,72.59,72.64,72.59,72.64,600.0,46.4696,46.5016,46.4696,46.5016,600.0
2006-03-01 11:15:00,72.64,72.67,72.62,72.67,12000.0,46.5016,46.5208,46.4888,46.5208,12000.0
2006-03-01 11:20:00,72.65,72.67,72.65,72.67,1100.0,46.508,46.5208,46.508,46.5208,1100.0
2006-03-01 11:25:00,72.66,72.69,72.64,72.69,2300.0,46.5144,46.5336,46.5016,46.5336,2300.0
2006-03-01 11:30:00,72.7,72.7,72.69,72.69,700.0,46.54,46.54,46.5336,46.5336,700.0
2006-03-01 11:35:00,72.7,72.74,72.69,72.74,9500.0,46.54,46.5656,46.5336,46.5656,9500.0
2006-03-01 11:40:00,72.74,72.74,72.65,72.68,14200.0,46.5656,46.5656,46.508,46.5272,14200.0
2006-03-01 11:45:00,72.69,72.69,72.66,72.68,9200.0,46.5336,46.5336,46.5144,46.5272,9200.0
2006-03-01 11:50:00,72.7,72.7,72.67,72.7,51700.0,46.54,46.54,46.5208,46.54,51700.0
2006-03-01 11:55:00,72.72,72.72,72.66,72.72,22600.0,46.5528,46.5528,46.5144,46.5528,22600.0
2006-03-01 12:00:00,72.76,72.77,72.73,72.76,5200.0,46.5784,46.5848,46.5592,46.5784,5200.0
2006-03-01 12:05:00,72.76,72.76,72.68,72.68,4900.0,46.5784,46.5784,46.5272,46.5272,4900.0
2006-03-01 12:10:00,72.74,72.74,72.74,72.74,300.0,46.5656,46.5656,46.5656,46.5656,300.0
2006-03-01 12:15:00,72.71,72.71,72.69,72.7,3000.0,46.5464,46.5464,46.5336,46.54,3000.0
2006-03-01 12:20:00,72.7,72.73,72.7,72.72,1200.0,46.54,46.5592,46.54,46.5528,1200.0
2006-03-01 12:25:00,72.63,72.71,72.63,72.69,1500.0,46.4952,46.5464,46.4952,46.5336,1500.0
2006-03-01 12:30:00,72.69,72.71,72.69,72.71,1100.0,46.5336,46.5464,46.5336,46.5464,1100.0
2006-03-01 12:35:00,72.72,72.72,72.68,72.71,1400.0,46.5528,46.5528,46.5272,46.5464,1400.0
2006-03-01 12:40:00,72.71,72.74,72.68,72.74,1100.0,46.5464,46.5656,46.5272,46.5656,1100.0
2006-03-01 12:45:00,72.74,72.75,72.64,72.64,1400.0,46.5656,46.572,46.5016,46.5016,1400.0
2006-03-01 12:50:00,72.69,72.71,72.66,72.66,1200.0,46.5336,46.5464,46.5144,46.5144,1200.0
2006-03-01 12:55:00,72.61,72.72,72.61,72.72,1900.0,46.4824,46.5528,46.4824,46.5528,1900.0
2006-03-01 13:00:00,72.72,72.76,72.69,72.76,1800.0,46.5528,46.5784,46.5336,46.5784,1800.0
2006-03-01 13:05:00,72.76,72.76,72.69,72.69,1400.0,46.5784,46.5784,46.5336,46.5336,1400.0
2006-03-01 13:10:00,72.69,72.69,72.69,72.69,100.0,46.5336,46.5336,46.5336,46.5336,100.0
2006-03-01 13:15:00,72.67,72.67,72.67,72.67,100.0,46.5208,46.5208,46.5208,46.5208,100.0
2006-03-01 13:20:00,72.69,72.69,72.69,72.69,300.0,46.5336,46.5336,46.5336,46.5336,300.0
2006-03-01 13:25:00,72.7,72.73,72.7,72.73,1100.0,46.54,46.5592,46.54,46.5592,1100.0
2006-03-01 13:30:00,72.7,72.76,72.7,72.72,3100.0,46.54,46.5784,46.54,46.5528,3100.0
2006-03-01 13:35:00,72.72,72.72,72.72,72.72,0.0,46.5528,46.5528,46.5528,46.5528,0.0
2006-03-01 13:40:00,72.76,72.76,72.76,72.76,400.0,46.5784,46.5784,46.5784,46.5784,400.0
2006-03-01 13:45:00,72.76,72.76,72.71,72.71,300.0,46.5784,46.5784,46.5464,46.5464,300.0
2006-03-01 13:50:00,72.74,72.75,72.72,72.75,2200.0,46.5656,46.572,46.5528,46.572,2200.0
2006-03-01 13:55:00,72.78,72.79,72.74,72.75,3000.0,46.5912,46.5976,46.5656,46.572,3000.0
2006-03-01 14:00:00,72.81,72.81,72.73,72.77,2600.0,46.6104,46.6104,46.5592,46.5848,2600.0
2006-03-01 14:05:00,72.82,72.82,72.78,72.81,2500.0,46.6168,46.6168,46.5912,46.6104,2500.0
2006-03-01 14:10:00,72.79,72.82,72.73,72.78,8600.0,46.5976,46.6168,46.5592,46.5912,8600.0
2006-03-01 14:15:00,72.76,72.77,72.72,72.73,168600.0,46.5784,46.5848,46.5528,46.5592,168600.0
2006-03-01 14:20:00,72.75,72.79,72.75,72.79,4200.0,46.572,46.5976,46.572,46.5976,4200.0
2006-03-01 14:25:00,72.77,72.81,72.77,72.81,2900.0,46.5848,46.6104,46.5848,46.6104,2900.0
2006-03-01 14:30:00,72.77,72.8,72.73,72.75,95100.0,46.5848,46.604,46.5592,46.572,95100.0
2006-03-01 14:35:00,72.76,72.77,72.72,72.76,2600.0,46.5784,46.5848,46.5528,46.5784,2600.0
2006-03-01 14:40:00,72.77,72.81,72.73,72.77,12600.0,46.5848,46.6104,46.5592,46.5848,12600.0
2006-03-01 14:45:00,72.8,72.82,72.77,72.77,34000.0,46.604,46.6168,46.5848,46.5848,34000.0
2006-03-01 14:50:00,72.78,72.82,72.78,72.82,1000.0,46.5912,46.6168,46.5912,46.6168,1000.0
2006-03-01 14:55:00,72.79,72.84,72.75,72.76,3100.0,46.5976,46.6296,46.572,46.5784,3100.0
2006-03-01 15:00:00,72.77,72.78,72.77,72.78,3900.0,46.5848,46.5912,46.5848,46.5912,3900.0
2006-03-01 15:05:00,72.76,72.82,72.76,72.82,2300.0,46.5784,46.6168,46.5784,46.6168,2300.0
2006-03-01 15:10:00,72.8,72.84,72.79,72.82,8700.0,46.604,46.6296,46.5976,46.6168,8700.0
2006-03-01 15:15:00,72.84,72.85,72.84,72.85,1000.0,46.6296,46.636,46.6296,46.636,1000.0
2006-03-01 15:20:00,72.85,72.88,72.84,72.84,1600.0,46.636,46.6552,46.6296,46.6296,1600.0
2006-03-01 15:25:00,72.84,72.86,72.83,72.83,15500.0,46.6296,46.6424,46.6232,46.6232,15500.0
2006-03-01 15:30:00,72.85,72.91,72.85,72.91,2300.0,46.636,46.6744,46.636,46.6744,2300.0
2006-03-01 15:35:00,72.9,72.91,72.88,72.89,39800.0,46.668,46.6744,46.6552,46.6616,39800.0
2006-03-01 15:40:00,72.9,72.9,72.87,72.87,700.0,46.668,46.668,46.6488,46.6488,700.0
2006-03-01 15:45:00,72.89,72.89,72.85,72.85,3100.0,46.6616,46.6616,46.636,46.636,3100.0
2006-03-01 15:50:00,72.85,72.86,72.83,72.86,9100.0,46.636,46.6424,46.6232,46.6424,9100.0
2006-03-01 15:55:00,72.8,72.87,72.76,72.87,6600.0,46.604,46.6488,46.5784,46.6488,6600.0
2006-03-01 16:00:00,72.87,72.87,72.87,72.87,0.0,46.6488,46.6488,46.6488,46.6488,0.0
2006-03-01 16:05:00,72.87,72.87,72.87,72.87,0.0,46.6488,46.6488,46.6488,46.6488,0.0
2006-03-01 16:10:00,72.87,72.87,72.87,72.87,0.0,46.6488,46.6488,46.6488,46.6488,0.0
2006-03-02 09:30:00,72.65,72.65,72.58,72.62,16100.0,46.508,46.508,46.4632,46.4888,16100.0
2006-03-02 09:35:00,72.56,72.64,72.52,72.64,1900.0,46.4504,46.5016,46.4248,46.5016,1900.0
2006-03-02 09:40:00,72.57,72.65,72.53,72.53,6700.0,46.4568,46.508,46.4312,46.4312,6700.0
2006-03-02 09:45:00,72.55,72.63,72.54,72.63,6700.0,46.444,46.4952,46.4376,46.4952,6700.0
2006-03-02 09:50:00,72.55,72.62,72.55,72.62,4000.0,46.444,46.4888,46.444,46.4888,4000.0
2006-03-02 09:55:00,72.56,72.57,72.45,72.45,15200.0,46.4504,46.4568,46.38,46.38,15200.0
2006-03-02 10:00:00,72.44,72.45,72.4,72.45,6900.0,46.3736,46.38,46.348,46.38,6900.0
2006-03-02 10:05:00,72.44,72.5,72.44,72.46,5000.0,46.3736,46.412,46.3736,46.3864,5000.0
2006-03-02 10:10:00,72.46,72.49,72.44,72.44,4500.0,46.3864,46.4056,46.3736,46.3736,4500.0
2006-03-02 10:15:00,72.44,72.51,72.43,72.48,4400.0,46.3736,46.4184,46.3672,46.3992,4400.0
2006-03-02 10:20:00,72.43,72.47,72.4,72.46,3500.0,46.3672,46.3928,46.348,46.3864,3500.0
2006-03-02 10:25:00,72.41,72.49,72.4,72.49,3500.0,46.3544,46.4056,46.348,46.4056,3500.0
2006-03-02 10:30:00,72.48,72.48,72.46,72.48,24300.0,46.3992,46.3992,46.3864,46.3992,24300.0
2006-03-02 10:35:00,72.46,72.5,72.46,72.5,4100.0,46.3864,46.412,46.3864,46.412,4100.0
2006-03-02 10:40:00,72.46,72.6,72.46,72.6,5400.0,46.3864,46.476,46.3864,46.476,5400.0
2006-03-02 10:45:00,72.57,72.63,72.55,72.58,8800.0,46.4568,46.4952,46.444,46.4632,8800.0
2006-03-02 10:50:00,72.61,72.61,72.55,72.61,6600.0,46.4824,46.4824,46.444,46.4824,6600.0
2006-03-02 10:55:00,72.6,72.64,72.6,72.62,11100.0,46.476,46.5016,46.476,46.4888,11100.0
2006-03-02 11:00:00,72.62,72.73,72.62,72.73,20400.0,46.4888,46.5592,46.4888,46.5592,20400.0
2006-03-02 11:05:00,72.71,72.78,72.71,72.74,4300.0,46.5464,46.5912,46.5464,46.5656,4300.0
2006-03-02 11:10:00,72.7,72.75,72.68,72.68,6100.0,46.54,46.572,46.5272,46.5272,6100.0
2006-03-02 11:15:00,72.68,72.74,72.66,72.66,6100.0,46.5272,46.5656,46.5144,46.5144,6100.0
2006-03-02 11:20:00,72.66,72.71,72.64,72.66,5400.0,46.5144,46.5464,46.5016,46.5144,5400.0
2006-03-02 11:25:00,72.64,72.69,72.64,72.68,2800.0,46.5016,46.5336,46.5016,46.5272,2800.0
2006-03-02 11:30:00,72.68,72.71,72.68,72.69,24700.0,46.5272,46.5464,46.5272,46.5336,24700.0
2006-03-02 11:35:00,72.7,72.7,72.66,72.68,3800.0,46.54,46.54,46.5144,46.5272,3800.0
2006-03-02 11:40:00,72.63,72.68,72.63,72.64,5400.0,46.4952,46.5272,46.4952,46.5016,5400.0
2006-03-02 11:45:00,72.65,72.65,72.62,72.62,600.0,46.508,46.508,46.4888,46.4888,600.0
2006-03-02 11:50:00,72.64,72.64,72.62,72.64,37500.0,46.5016,46.5016,46.4888,46.5016,37500.0
2006-03-02 11:55:00,72.65,72.65,72.62,72.62,600.0,46.508,46.508,46.4888,46.4888,600.0
2006-03-02 12:00:00,72.68,72.68,72.65,72.65,1300.0,46.5272,46.5272,46.508,46.508,1300.0
2006-03-02 12:05:00,72.64,72.64,72.56,72.59,4300.0,46.5016,46.5016,46.4504,46.4696,4300.0
2006-03-02 12:10:00,72.59,72.6,72.56,72.56,1000.0,46.4696,46.476,46.4504,46.4504,1000.0
2006-03-02 12:15:00,72.54,72.59,72.54,72.56,5300.0,46.4376,46.4696,46.4376,46.4504,5300.0
2006-03-02 12:20:00,72.52,72.54,72.52,72.54,1600.0,46.4248,46.4376,46.4248,46.4376,1600.0
2006-03-02 12:25:00,72.47,72.47,72.41,72.41,3200.0,46.3928,46.3928,46.3544,46.3544,3200.0
2006-03-02 12:30:00,72.41,72.48,72.4,72.47,170500.0,46.3544,46.3992,46.348,46.3928,170500.0
2006-03-02 12:35:00,72.46,72.46,72.46,72.46,100.0,46.3864,46.3864,46.3864,46.3864,100.0
2006-03-02 12:40:00,72.51,72.51,72.51,72.51,2500.0,46.4184,46.4184,46.4184,46.4184,2500.0
2006-03-02 12:45:00,72.52,72.57,72.52,72.57,1200.0,46.4248,46.4568,46.4248,46.4568,1200.0
2006-03-02 12:50:00,72.49,72.53,72.47,72.53,1000.0,46.4056,46.4312,46.3928,46.4312,1000.0
2006-03-02 12:55:00,72.55,72.55,72.48,72.55,10600.0,46.444,46.444,46.3992,46.444,10600.0
2006-03-02 13:00:00,72.52,72.52,72.52,72.52,13800.0,46.4248,46.4248,46.4248,46.4248,13800.0
2006-03-02 13:05:00,72.57,72.57,72.51,72.51,1400.0,46.4568,46.4568,46.4184,46.4184,1400.0
2006-03-02 13:10:00,72.51,72.62,72.51,72.6,6300.0,46.4184,46.4888,46.4184,46.476,6300.0
2006-03-02 13:15:00,72.6,72.62,72.54,72.54,2400.0,46.476,46.4888,46.4376,46.4376,2400.0
2006-03-02 13:20:00,72.54,72.56,72.54,72.56,2700.0,46.4376,46.4504,46.4376,46.4504,2700.0
2006-03-02 13:25:00,72.56,72.6,72.54,72.56,12000.0,46.4504,46.476,46.4376,46.4504,12000.0
2006-03-02 13:30:00,72.55,72.56,72.53,72.56,2100.0,46.444,46.4504,46.4312,46.4504,2100.0
2006-03-02 13:35:00,72.56,72.56,72.53,72.56,1500.0,46.4504,46.4504,46.4312,46.4504,1500.0
2006-03-02 13:40:00,72.56,72.59,72.52,72.56,13600.0,46.4504,46.4696,46.4248,46.4504,13600.0
2006-03-02 13:45:00,72.56,72.56,72.56,72.56,2000.0,46.4504,46.4504,46.4504,46.4504,2000.0
2006-03-02 13:50:00,72.56,72.62,72.56,72.58,5300.0,46.4504,46.4888,46.4504,46.4632,5300.0
2006-03-02 13:55:00,72.58,72.64,72.58,72.6,6700.0,46.4632,46.5016,46.4632,46.476,6700.0
2006-03-02 14:00:00,72.63,72.63,72.56,72.57,99900.0,46.4952,46.4952,46.4504,46.4568,99900.0
2006-03-02 14:05:00,72.58,72.6,72.51,72.55,3800.0,46.4632,46.476,46.4184,46.444,3800.0
2006-03-02 14:10:00,72.55,72.59,72.55,72.57,2800.0,46.444,46.4696,46.444,46.4568,2800.0
2006-03-02 14:15:00,72.56,72.65,72.56,72.64,17900.0,46.4504,46.508,46.4504,46.5016,17900.0
2006-03-02 14:20:00,72.61,72.62,72.58,72.58,15200.0,46.4824,46.4888,46.4632,46.4632,15200.0
2006-03-02 14:25:00,72.58,72.64,72.55,72.64,20000.0,46.4632,46.5016,46.444,46.5016,20000.0
2006-03-02 14:30:00,72.6,72.68,72.58,72.68,7300.0,46.476,46.5272,46.4632,46.5272,7300.0
2006-03-02 14:35:00,72.69,72.7,72.65,72.65,1000.0,46.5336,46.54,46.508,46.508,1000.0
2006-03-02 14:40:00,72.63,72.67,72.63,72.66,3400.0,46.4952,46.5208,46.4952,46.5144,3400.0
2006-03-02 14:45:00,72.63,72.69,72.62,72.69,5100.0,46.4952,46.5336,46.4888,46.5336,5100.0
2006-03-02 14:50:00,72.66,72.7,72.65,72.69,4300.0,46.5144,46.54,46.508,46.5336,4300.0
2006-03-02 14:55:00,72.68,72.72,72.66,72.7,23100.0,46.5272,46.5528,46.5144,46.54,23100.0
2006-03-02 15:00:00,72.7,72.76,72.7,72.74,3800.0,46.54,46.5784,46.54,46.5656,3800.0
2006-03-02 15:05:00,72.75,72.75,72.75,72.75,900.0,46.572,46.572,46.572,46.572,900.0
2006-03-02 15:10:00,72.75,73.0,72.75,72.79,17300.0,46.572,46.732,46.572,46.5976,17300.0
2006-03-02 15:15:00,72.8,72.85,72.8,72.8,33800.0,46.604,46.636,46.604,46.604,33800.0
2006-03-02 15:20:00,72.8,72.8,72.76,72.78,28500.0,46.604,46.604,46.5784,46.5912,28500.0
2006-03-02 15:25:00,72.8,72.83,72.76,72.76,13100.0,46.604,46.6232,46.5784,46.5784,13100.0
2006-03-02 15:30:00,72.78,72.78,72.68,72.68,3500.0,46.5912,46.5912,46.5272,46.5272,3500.0
2006-03-02 15:35:00,72.7,72.79,72.7,72.79,32400.0,46.54,46.5976,46.54,46.5976,32400.0
2006-03-02 15:40:00,72.79,72.79,72.73,72.75,5500.0,46.5976,46.5976,46.5592,46.572,5500.0
2006-03-02 15:45:00,72.75,72.75,72.73,72.75,2600.0,46.572,46.572,46.5592,46.572,2600.0
2006-03-02 15:50:00,72.75,72.82,72.7,72.81,7500.0,46.572,46.6168,46.54,46.6104,7500.0
2006-03-02 15:55:00,72.84,72.84,72.76,72.76,1900.0,46.6296,46.6296,46.5784,46.5784,1900.0
2006-03-02 16:00:00,72.83,72.83,72.73,72.73,11400.0,46.6232,46.6232,46.5592,46.5592,11400.0
2006-03-02 16:05:00,72.82,72.82,72.82,72.82,3300.0,46.6168,46.6168,46.6168,46.6168,3300.0
2006-03-02 16:10:00,72.82,72.82,72.82,72.82,0.0,46.6168,46.6168,46.6168,46.6168,0.0
2006-03-03 09:30:00,72.58,72.58,72.38,72.44,34600.0,46.4632,46.4632,46.3351,46.3736,34600.0
2006-03-03 09:35:00,72.54,72.64,72.47,72.61,6700.0,46.4376,46.5016,46.3928,46.4824,6700.0
2006-03-03 09:40:00,72.57,72.59,72.5,72.5,4900.0,46.4568,46.4696,46.412,46.412,4900.0
2006-03-03 09:45:00,72.5,72.55,72.5,72.53,900.0,46.412,46.444,46.412,46.4312,900.0
2006-03-03 09:50:00,72.59,72.6,72.47,72.55,8600.0,46.4696,46.476,46.3928,46.444,8600.0
2006-03-03 09:55:00,72.58,72.6,72.56,72.6,1700.0,46.4632,46.476,46.4504,46.476,1700.0
2006-03-03 10:00:00,72.6,72.63,72.53,72.54,10000.0,46.476,46.4952,46.4312,46.4376,10000.0
2006-03-03 10:05:00,72.59,72.6,72.56,72.56,1000.0,46.4696,46.476,46.4504,46.4504,1000.0
2006-03-03 10:10:00,72.55,72.58,72.54,72.58,11500.0,46.444,46.4632,46.4376,46.4632,11500.0
2006-03-03 10:15:00,72.6,72.62,72.58,72.62,2300.0,46.476,46.4888,46.4632,46.4888,2300.0
2006-03-03 10:20:00,72.58,72.68,72.58,72.63,4000.0,46.4632,46.5272,46.4632,46.4952,4000.0
2006-03-03 10:25:00,72.63,72.68,72.62,72.68,3900.0,46.4952,46.5272,46.4888,46.5272,3900.0
2006-03-03 10:30:00,72.75,72.76,72.65,72.68,65900.0,46.572,46.5784,46.508,46.5272,65900.0
2006-03-03 10:35:00,72.68,72.68,72.63,72.64,8000.0,46.5272,46.5272,46.4952,46.5016,8000.0
2006-03-03 10:40:00,72.61,72.67,72.61,72.65,7800.0,46.4824,46.5208,46.4824,46.508,7800.0
2006-03-03 10:45:00,72.65,72.65,72.62,72.62,3400.0,46.508,46.508,46.4888,46.4888,3400.0
2006-03-03 10:50:00,72.6,72.62,72.56,72.56,2800.0,46.476,46.4888,46.4504,46.4504,2800.0
2006-03-03 10:55:00,72.55,72.6,72.52,72.6,3600.0,46.444,46.476,46.4248,46.476,3600.0
2006-03-03 11:00:00,72.57,72.6,72.5,72.57,1500.0,46.4568,46.476,46.412,46.4568,1500.0
2006-03-03 11:05:00,72.63,72.66,72.59,72.61,1100.0,46.4952,46.5144,46.4696,46.4824,1100.0
2006-03-03 11:10:00,72.56,72.64,72.55,72.59,6500.0,46.4504,46.5016,46.444,46.4696,6500.0
2006-03-03 11:15:00,72.61,72.61,72.52,72.52,700.0,46.4824,46.4824,46.4248,46.4248,700.0
2006-03-03 11:20:00,72.57,72.57,72.5,72.5,8500.0,46.4568,46.4568,46.412,46.412,8500.0
2006-03-03 11:25:00,72.57,72.6,72.57,72.57,2100.0,46.4568,46.476,46.4568,46.4568,2100.0
2006-03-03 11:30:00,72.52,72.53,72.5,72.51,5400.0,46.4248,46.4312,46.412,46.4184,5400.0
2006-03-03 11:35:00,72.51,72.54,72.51,72.54,4300.0,46.4184,46.4376,46.4184,46.4376,4300.0
2006-03-03 11:40:00,72.56,72.56,72.55,72.55,1200.0,46.4504,46.4504,46.444,46.444,1200.0
2006-03-03 11:45:00,72.55,72.6,72.53,72.59,10600.0,46.444,46.476,46.4312,46.4696,10600.0
2006-03-03 11:50:00,72.6,72.6,72.58,72.58,600.0,46.476,46.476,46.4632,46.4632,600.0
2006-03-03 11:55:00,72.59,72.65,72.56,72.64,6500.0,46.4696,46.508,46.4504,46.5016,6500.0
2006-03-03 12:00:00,72.65,72.69,72.65,72.68,10700.0,46.508,46.5336,46.508,46.5272,10700.0
2006-03-03 12:05:00,72.66,72.67,72.65,72.67,1700.0,46.5144,46.5208,46.508,46.5208,1700.0
2006-03-03 12:10:00,72.62,72.64,72.61,72.62,1200.0,46.4888,46.5016,46.4824,46.4888,1200.0
2006-03-03 12:15:00,72.61,72.65,72.61,72.65,1100.0,46.4824,46.508,46.4824,46.508,1100.0
2006-03-03 12:20:00,72.64,72.79,72.64,72.77,23000.0,46.5016,46.5976,46.5016,46.5848,23000.0
2006-03-03 12:25:00,72.71,72.83,72.71,72.83,6500.0,46.5464,46.6232,46.5464,46.6232,6500.0
2006-03-03 12:30:00,72.78,72.79,72.74,72.76,6700.0,46.5912,46.5976,46.5656,46.5784,6700.0
2006-03-03 12:35:00,72.74,72.81,72.74,72.81,14700.0,46.5656,46.6104,46.5656,46.6104,14700.0
2006-03-03 12:40:00,72.9,72.91,72.88,72.88,16300.0,46.668,46.6744,46.6552,46.6552,16300.0
2006-03-03 12:45:00,72.88,72.89,72.85,72.89,3200.0,46.6552,46.6616,46.636,46.6616,3200.0
2006-03-03 12:50:00,72.89,72.9,72.82,72.88,63300.0,46.6616,46.668,46.6168,46.6552,63300.0
2006-03-03 12:55:00,72.88,72.88,72.88,72.88,15900.0,46.6552,46.6552,46.6552,46.6552,15900.0
2006-03-03 13:00:00,72.9,72.9,72.81,72.81,21500.0,46.668,46.668,46.6104,46.6104,21500.0
2006-03-03 13:05:00,72.8,72.87,72.8,72.86,1000.0,46.604,46.6488,46.604,46.6424,1000.0
2006-03-03 13:10:00,72.86,72.86,72.81,72.83,1400.0,46.6424,46.6424,46.6104,46.6232,1400.0
2006-03-03 13:15:00,72.82,72.86,72.82,72.82,9600.0,46.6168,46.6424,46.6168,46.6168,9600.0
2006-03-03 13:20:00,72.86,72.87,72.83,72.87,5900.0,46.6424,46.6488,46.6232,46.6488,5900.0
2006-03-03 13:25:00,72.87,73.0,72.87,73.0,2100.0,46.6488,46.732,46.6488,46.732,2100.0
2006-03-03 13:30:00,73.01,73.04,73.01,73.04,4800.0,46.7385,46.7577,46.7385,46.7577,4800.0
2006-03-03 13:35:00,73.01,73.04,73.01,73.02,20800.0,46.7385,46.7577,46.7385,46.7449,20800.0
2006-03-03 13:40:00,73.03,73.03,73.01,73.01,2000.0,46.7513,46.7513,46.7385,46.7385,2000.0
2006-03-03 13:45:00,73.1,73.1,73.1,73.1,1000.0,46.7961,46.7961,46.7961,46.7961,1000.0
2006-03-03 13:50:00,73.11,73.14,73.11,73.14,1900.0,46.8025,46.8217,46.8025,46.8217,1900.0
2006-03-03 13:55:00,73.14,73.14,73.07,73.07,1200.0,46.8217,46.8217,46.7769,46.7769,1200.0
2006-03-03 14:00:00,73.03,73.08,73.02,73.07,3900.0,46.7513,46.7833,46.7449,46.7769,3900.0
2006-03-03 14:05:00,73.09,73.09,73.07,73.07,1600.0,46.7897,46.7897,46.7769,46.7769,1600.0
2006-03-03 14:10:00,73.03,73.05,73.01,73.05,6500.0,46.7513,46.7641,46.7385,46.7641,6500.0
2006-03-03 14:15:00,73.02,73.02,73.02,73.02,100.0,46.7449,46.7449,46.7449,46.7449,100.0
2006-03-03 14:20:00,73.0,73.04,72.99,72.99,5000.0,46.732,46.7577,46.7256,46.7256,5000.0
2006-03-03 14:25:00,72.99,73.02,72.97,72.97,3000.0,46.7256,46.7449,46.7128,46.7128,3000.0
2006-03-03 14:30:00,72.95,72.98,72.95,72.97,2500.0,46.7,46.7192,46.7,46.7128,2500.0
2006-03-03 14:35:00,72.99,73.04,72.98,73.04,11300.0,46.7256,46.7577,46.7192,46.7577,11300.0
2006-03-03 14:40:00,73.01,73.01,73.0,73.01,2200.0,46.7385,46.7385,46.732,46.7385,2200.0
2006-03-03 14:45:00,73.01,73.03,72.97,72.97,3600.0,46.7385,46.7513,46.7128,46.7128,3600.0
2006-03-03 14:50:00,73.03,73.06,73.0,73.0,10700.0,46.7513,46.7705,46.732,46.732,10700.0
2006-03-03 14:55:00,73.04,73.04,73.0,73.0,1300.0,46.7577,46.7577,46.732,46.732,1300.0
2006-03-03 15:00:00,73.04,73.04,72.93,72.96,2500.0,46.7577,46.7577,46.6872,46.7064,2500.0
2006-03-03 15:05:00,72.91,72.93,72.88,72.93,1400.0,46.6744,46.6872,46.6552,46.6872,1400.0
2006-03-03 15:10:00,72.85,72.92,72.85,72.89,2500.0,46.636,46.6808,46.636,46.6616,2500.0
2006-03-03 15:15:00,72.89,72.89,72.8,72.8,12700.0,46.6616,46.6616,46.604,46.604,12700.0
2006-03-03 15:20:00,72.79,72.82,72.73,72.8,4600.0,46.5976,46.6168,46.5592,46.604,4600.0
2006-03-03 15:25:00,72.85,72.85,72.8,72.81,2100.0,46.636,46.636,46.604,46.6104,2100.0
2006-03-03 15:30:00,72.84,72.88,72.73,72.73,1200.0,46.6296,46.6552,46.5592,46.5592,1200.0
2006-03-03 15:35:00,72.74,72.78,72.72,72.72,2600.0,46.5656,46.5912,46.5528,46.5528,2600.0
2006-03-03 15:40:00,72.74,72.8,72.71,72.75,86900.0,46.5656,46.604,46.5464,46.572,86900.0
2006-03-03 15:45:00,72.74,72.74,72.68,72.72,1600.0,46.5656,46.5656,46.5272,46.5528,1600.0
2006-03-03 15:50:00,72.69,72.71,72.6,72.66,14900.0,46.5336,46.5464,46.476,46.5144,14900.0
2006-03-03 15:55:00,72.61,72.62,72.61,72.62,200.0,46.4824,46.4888,46.4824,46.4888,200.0
2006-03-03 16:00:00,72.59,72.62,72.59,72.62,300.0,46.4696,46.4888,46.4696,46.4888,300.0
2006-03-03 16:05:00,72.62,72.62,72.62,72.62,0.0,46.4888,46.4888,46.4888,46.4888,0.0
2006-03-03 16:10:00,72.62,72.62,72.62,72.62,0.0,46.4888,46.4888,46.4888,46.4888,0.0
2006-03-06 09:30:00,72.84,72.84,72.54,72.68,14600.0,46.6296,46.6296,46.4376,46.5272,14600.0
2006-03-06 09:35:00,72.73,72.73,72.56,72.56,2300.0,46.5592,46.5592,46.4504,46.4504,2300.0
2006-03-06 09:40:00,72.57,72.57,72.46,72.46,200.0,46.4568,46.4568,46.3864,46.3864,200.0
2006-03-06 09:45:00,72.49,72.5,72.42,72.5,800.0,46.4056,46.412,46.3608,46.412,800.0
2006-03-06 09:50:00,72.51,72.53,72.49,72.53,2500.0,46.4184,46.4312,46.4056,46.4312,2500.0
2006-03-06 09:55:00,72.54,72.54,72.47,72.47,3400.0,46.4376,46.4376,46.3928,46.3928,3400.0
2006-03-06 10:00:00,72.56,72.56,72.51,72.51,2100.0,46.4504,46.4504,46.4184,46.4184,2100.0
2006-03-06 10:05:00,72.54,72.54,72.53,72.53,10300.0,46.4376,46.4376,46.4312,46.4312,10300.0
2006-03-06 10:10:00,72.55,72.55,72.55,72.55,100.0,46.444,46.444,46.444,46.444,100.0
2006-03-06 10:15:00,72.55,72.58,72.53,72.54,13500.0,46.444,46.4632,46.4312,46.4376,13500.0
2006-03-06 10:20:00,72.59,72.59,72.5,72.5,2200.0,46.4696,46.4696,46.412,46.412,2200.0
2006-03-06 10:25:00,72.47,72.52,72.47,72.5,700.0,46.3928,46.4248,46.3928,46.412,700.0
2006-03-06 10:30:00,72.5,72.57,72.5,72.57,300.0,46.412,46.4568,46.412,46.4568,300.0
2006-03-06 10:35:00,72.57,72.57,72.57,72.57,0.0,46.4568,46.4568,46.4568,46.4568,0.0
2006-03-06 10:40:00,72.53,72.54,72.48,72.5,6100.0,46.4312,46.4376,46.3992,46.412,6100.0
2006-03-06 10:45:00,72.47,72.5,72.47,72.5,700.0,46.3928,46.412,46.3928,46.412,700.0
2006-03-06 10:50:00,72.5,72.53,72.5,72.53,700.0,46.412,46.4312,46.412,46.4312,700.0
2006-03-06 10:55:00,72.53,72.53,72.47,72.47,800.0,46.4312,46.4312,46.3928,46.3928,800.0
2006-03-06 11:00:00,72.59,72.6,72.56,72.59,7300.0,46.4696,46.476,46.4504,46.4696,7300.0
2006-03-06 11:05:00,72.63,72.64,72.62,72.62,4000.0,46.4952,46.5016,46.4888,46.4888,4000.0
2006-03-06 11:10:00,72.61,72.62,72.53,72.53,11200.0,46.4824,46.4888,46.4312,46.4312,11200.0
2006-03-06 11:15:00,72.56,72.58,72.56,72.58,1700.0,46.4504,46.4632,46.4504,46.4632,1700.0
2006-03-06 11:20:00,72.55,72.58,72.55,72.55,1400.0,46.444,46.4632,46.444,46.444,1400.0
2006-03-06 11:25:00,72.58,72.58,72.56,72.58,4200.0,46.4632,46.4632,46.4504,46.4632,4200.0
2006-03-06 11:30:00,72.58,72.62,72.57,72.62,5900.0,46.4632,46.4888,46.4568,46.4888,5900.0
2006-03-06 11:35:00,72.6,72.64,72.6,72.62,4100.0,46.476,46.5016,46.476,46.4888,4100.0
2006-03-06 11:40:00,72.6,72.6,72.59,72.59,500.0,46.476,46.476,46.4696,46.4696,500.0
2006-03-06 11:45:00,72.56,72.6,72.56,72.6,600.0,46.4504,46.476,46.4504,46.476,600.0
2006-03-06 11:50:00,72.56,72.56,72.56,72.56,300.0,46.4504,46.4504,46.4504,46.4504,300.0
2006-03-06 11:55:00,72.53,72.56,72.53,72.56,1000.0,46.4312,46.4504,46.4312,46.4504,1000.0
2006-03-06 12:00:00,72.56,72.58,72.53,72.55,5100.0,46.4504,46.4632,46.4312,46.444,5100.0
2006-03-06 12:05:00,72.55,72.55,72.55,72.55,200.0,46.444,46.444,46.444,46.444,200.0
2006-03-06 12:10:00,72.54,72.54,72.48,72.5,6500.0,46.4376,46.4376,46.3992,46.412,6500.0
2006-03-06 12:15:00,72.5,72.5,72.5,72.5,0.0,46.412,46.412,46.412,46.412,0.0
2006-03-06 12:20:00,72.5,72.5,72.49,72.49,300.0,46.412,46.412,46.4056,46.4056,300.0
2006-03-06 12:25:00,72.5,72.5,72.47,72.5,700.0,46.412,46.412,46.3928,46.412,700.0
2006-03-06 12:30:00,72.5,72.51,72.47,72.47,2800.0,46.412,46.4184,46.3928,46.3928,2800.0
2006-03-06 12:35:00,72.52,72.52,72.45,72.45,300.0,46.4248,46.4248,46.38,46.38,300.0
2006-03-06 12:40:00,72.45,72.45,72.4,72.41,3800.0,46.38,46.38,46.348,46.3544,3800.0
2006-03-06 12:45:00,72.43,72.46,72.39,72.46,7900.0,46.3672,46.3864,46.3415,46.3864,7900.0
2006-03-06 12:50:00,72.43,72.47,72.42,72.45,4400.0,46.3672,46.3928,46.3608,46.38,4400.0
2006-03-06 12:55:00,72.5,72.5,72.5,72.5,200.0,46.412,46.412,46.412,46.412,200.0
2006-03-06 13:00:00,72.43,72.53,72.43,72.53,133000.0,46.3672,46.4312,46.3672,46.4312,133000.0
2006-03-06 13:05:00,72.52,72.54,72.46,72.46,900.0,46.4248,46.4376,46.3864,46.3864,900.0
2006-03-06 13:10:00,72.48,72.5,72.46,72.5,1800.0,46.3992,46.412,46.3864,46.412,1800.0
2006-03-06 13:15:00,72.47,72.5,72.47,72.5,700.0,46.3928,46.412,46.3928,46.412,700.0
2006-03-06 13:20:00,72.5,72.52,72.47,72.5,7600.0,46.412,46.4248,46.3928,46.412,7600.0
2006-03-06 13:25:00,72.48,72.5,72.39,72.39,10100.0,46.3992,46.412,46.3415,46.3415,10100.0
2006-03-06 13:30:00,72.38,72.38,72.28,72.28,10100.0,46.3351,46.3351,46.2711,46.2711,10100.0
2006-03-06 13:35:00,72.33,72.33,72.28,72.28,700.0,46.3031,46.3031,46.2711,46.2711,700.0
2006-03-06 13:40:00,72.2,72.27,72.2,72.27,5900.0,46.2199,46.2647,46.2199,46.2647,5900.0
2006-03-06 13:45:00,72.28,72.28,72.23,72.23,300.0,46.2711,46.2711,46.2391,46.2391,300.0
2006-03-06 13:50:00,72.19,72.26,72.19,72.26,10700.0,46.2135,46.2583,46.2135,46.2583,10700.0
2006-03-06 13:55:00,72.28,72.29,72.27,72.29,3400.0,46.2711,46.2775,46.2647,46.2775,3400.0
2006-03-06 14:00:00,72.29,72.29,72.21,72.21,1800.0,46.2775,46.2775,46.2263,46.2263,1800.0
2006-03-06 14:05:00,72.23,72.23,72.02,72.09,7300.0,46.2391,46.2391,46.1047,46.1495,7300.0
2006-03-06 14:10:00,72.05,72.15,72.05,72.12,2400.0,46.1239,46.1879,46.1239,46.1687,2400.0
2006-03-06 14:15:00,72.11,72.11,72.09,72.09,1200.0,46.1623,46.1623,46.1495,46.1495,1200.0
2006-03-06 14:20:00,72.14,72.14,72.01,72.01,2700.0,46.1815,46.1815,46.0983,46.0983,2700.0
2006-03-06 14:25:00,72.05,72.05,72.01,72.05,1900.0,46.1239,46.1239,46.0983,46.1239,1900.0
2006-03-06 14:30:00,72.09,72.12,72.08,72.12,1200.0,46.1495,46.1687,46.1431,46.1687,1200.0
2006-03-06 14:35:00,72.11,72.12,72.06,72.06,3000.0,46.1623,46.1687,46.1303,46.1303,3000.0
2006-03-06 14:40:00,72.06,72.08,72.02,72.02,3900.0,46.1303,46.1431,46.1047,46.1047,3900.0
2006-03-06 14:45:00,72.07,72.07,72.02,72.02,2300.0,46.1367,46.1367,46.1047,46.1047,2300.0
2006-03-06 14:50:00,72.03,72.04,72.03,72.04,2700.0,46.1111,46.1175,46.1111,46.1175,2700.0
2006-03-06 14:55:00,72.06,72.07,72.02,72.07,1700.0,46.1303,46.1367,46.1047,46.1367,1700.0
2006-03-06 15:00:00,72.03,72.12,72.03,72.12,1900.0,46.1111,46.1687,46.1111,46.1687,1900.0
2006-03-06 15:05:00,72.08,72.1,72.06,72.09,3500.0,46.1431,46.1559,46.1303,46.1495,3500.0
2006-03-06 15:10:00,72.08,72.1,72.06,72.06,2300.0,46.1431,46.1559,46.1303,46.1303,2300.0
2006-03-06 15:15:00,72.09,72.17,72.09,72.13,2300.0,46.1495,46.2007,46.1495,46.1751,2300.0
2006-03-06 15:20:00,72.15,72.15,72.12,72.12,3500.0,46.1879,46.1879,46.1687,46.1687,3500.0
2006-03-06 15:25:00,72.1,72.2,72.1,72.2,1300.0,46.1559,46.2199,46.1559,46.2199,1300.0
2006-03-06 15:30:00,72.19,72.19,72.18,72.19,3700.0,46.2135,46.2135,46.2071,46.2135,3700.0
2006-03-06 15:35:00,72.2,72.22,72.12,72.12,1400.0,46.2199,46.2327,46.1687,46.1687,1400.0
2006-03-06 15:40:00,72.15,72.15,72.1,72.13,400.0,46.1879,46.1879,46.1559,46.1751,400.0
2006-03-06 15:45:00,72.15,72.16,72.11,72.13,2600.0,46.1879,46.1943,46.1623,46.1751,2600.0
2006-03-06 15:50:00,72.12,72.13,72.1,72.1,5300.0,46.1687,46.1751,46.1559,46.1559,5300.0
2006-03-06 15:55:00,72.15,72.18,72.11,72.18,3600.0,46.1879,46.2071,46.1623,46.2071,3600.0
2006-03-06 16:00:00,72.18,72.2,72.18,72.18,900.0,46.2071,46.2199,46.2071,46.2071,900.0
2006-03-06 16:05:00,72.18,72.18,72.18,72.18,0.0,46.2071,46.2071,46.2071,46.2071,0.0
2006-03-06 16:10:00,72.14,72.14,72.14,72.14,600.0,46.1815,46.1815,46.1815,46.1815,600.0
2006-03-07 09:30:00,72.1,72.14,72.04,72.07,32300.0,46.1559,46.1815,46.1175,46.1367,32300.0
2006-03-07 09:35:00,72.0,72.0,71.94,71.94,4600.0,46.0919,46.0919,46.0535,46.0535,4600.0
2006-03-07 09:40:00,71.9,71.95,71.82,71.88,30100.0,46.0279,46.0599,45.9767,46.0151,30100.0
2006-03-07 09:45:00,71.91,71.97,71.9,71.9,23400.0,46.0343,46.0727,46.0279,46.0279,23400.0
2006-03-07 09:50:00,71.9,71.94,71.88,71.9,1400.0,46.0279,46.0535,46.0151,46.0279,1400.0
2006-03-07 09:55:00,71.9,71.9,71.8,71.85,10200.0,46.0279,46.0279,45.9639,45.9959,10200.0
2006-03-07 10:00:00,71.9,71.92,71.85,71.91,19400.0,46.0279,46.0407,45.9959,46.0343,19400.0
2006-03-07 10:05:00,71.86,71.93,71.86,71.93,2000.0,46.0023,46.0471,46.0023,46.0471,2000.0
2006-03-07 10:10:00,71.91,71.93,71.9,71.9,12200.0,46.0343,46.0471,46.0279,46.0279,12200.0
2006-03-07 10:15:00,71.89,71.95,71.89,71.95,1700.0,46.0215,46.0599,46.0215,46.0599,1700.0
2006-03-07 10:20:00,71.97,71.97,71.9,71.95,1100.0,46.0727,46.0727,46.0279,46.0599,1100.0
2006-03-07 10:25:00,71.93,71.94,71.93,71.94,7400.0,46.0471,46.0535,46.0471,46.0535,7400.0
2006-03-07 10:30:00,71.98,71.98,71.95,71.97,4500.0,46.0791,46.0791,46.0599,46.0727,4500.0
2006-03-07 10:35:00,71.91,71.93,71.91,71.92,3000.0,46.0343,46.0471,46.0343,46.0407,3000.0
2006-03-07 10:40:00,71.89,71.91,71.85,71.89,3200.0,46.0215,46.0343,45.9959,46.0215,3200.0
2006-03-07 10:45:00,71.86,71.89,71.86,71.89,500.0,46.0023,46.0215,46.0023,46.0215,500.0
2006-03-07 10:50:00,71.9,71.9,71.9,71.9,2100.0,46.0279,46.0279,46.0279,46.0279,2100.0
2006-03-07 10:55:00,71.95,71.95,71.88,71.88,8700.0,46.0599,46.0599,46.0151,46.0151,8700.0
2006-03-07 11:00:00,71.87,71.93,71.85,71.93,6000.0,46.0087,46.0471,45.9959,46.0471,6000.0
2006-03-07 11:05:00,71.93,71.99,71.93,71.94,6500.0,46.0471,46.0855,46.0471,46.0535,6500.0
2006-03-07 11:10:00,71.97,71.97,71.89,71.89,900.0,46.0727,46.0727,46.0215,46.0215,900.0
2006-03-07 11:15:00,71.87,71.94,71.87,71.94,1700.0,46.0087,46.0535,46.0087,46.0535,1700.0
2006-03-07 11:20:00,71.97,72.0,71.96,71.98,9100.0,46.0727,46.0919,46.0663,46.0791,9100.0
2006-03-07 11:25:00,71.98,72.0,71.97,72.0,3100.0,46.0791,46.0919,46.0727,46.0919,3100.0
2006-03-07 11:30:00,71.99,71.99,71.97,71.97,1700.0,46.0855,46.0855,46.0727,46.0727,1700.0
2006-03-07 11:35:00,71.96,71.96,71.91,71.91,2500.0,46.0663,46.0663,46.0343,46.0343,2500.0
2006-03-07 11:40:00,71.96,71.96,71.93,71.93,800.0,46.0663,46.0663,46.0471,46.0471,800.0
2006-03-07 11:45:00,71.89,71.95,71.89,71.95,1700.0,46.0215,46.0599,46.0215,46.0599,1700.0
2006-03-07 11:50:00,71.92,71.92,71.91,71.91,300.0,46.0407,46.0407,46.0343,46.0343,300.0
2006-03-07 11:55:00,71.95,71.95,71.9,71.93,7600.0,46.0599,46.0599,46.0279,46.0471,7600.0
2006-03-07 12:00:00,71.97,72.0,71.95,72.0,10000.0,46.0727,46.0919,46.0599,46.0919,10000.0
2006-03-07 12:05:00,72.02,72.02,72.02,72.02,3300.0,46.1047,46.1047,46.1047,46.1047,3300.0
2006-03-07 12:10:00,72.02,72.02,72.02,72.02,0.0,46.1047,46.1047,46.1047,46.1047,0.0
2006-03-07 12:15:00,71.96,71.96,71.96,71.96,7900.0,46.0663,46.0663,46.0663,46.0663,7900.0
2006-03-07 12:20:00,71.88,71.95,71.88,71.95,9700.0,46.0151,46.0599,46.0151,46.0599,9700.0
2006-03-07 12:25:00,71.95,71.95,71.88,71.89,1700.0,46.0599,46.0599,46.0151,46.0215,1700.0
2006-03-07 12:30:00,71.87,71.92,71.84,71.84,900.0,46.0087,46.0407,45.9895,45.9895,900.0
2006-03-07 12:35:00,71.86,71.9,71.84,71.84,2100.0,46.0023,46.0279,45.9895,45.9895,2100.0
2006-03-07 12:40:00,71.84,71.86,71.84,71.86,300.0,45.9895,46.0023,45.9895,46.0023,300.0
2006-03-07 12:45:00,71.84,71.84,71.78,71.8,6800.0,45.9895,45.9895,45.951,45.9639,6800.0
2006-03-07 12:50:00,71.79,71.8,71.77,71.77,3800.0,45.9574,45.9639,45.9446,45.9446,3800.0
2006-03-07 12:55:00,71.8,71.8,71.76,71.77,2900.0,45.9639,45.9639,45.9382,45.9446,2900.0
2006-03-07 13:00:00,71.76,71.78,71.76,71.77,2200.0,45.9382,45.951,45.9382,45.9446,2200.0
2006-03-07 13:05:00,71.73,71.73,71.72,71.72,2000.0,45.919,45.919,45.9126,45.9126,2000.0
2006-03-07 13:10:00,71.68,71.68,71.67,71.67,1700.0,45.887,45.887,45.8806,45.8806,1700.0
2006-03-07 13:15:00,71.71,71.71,71.68,71.7,900.0,45.9062,45.9062,45.887,45.8998,900.0
2006-03-07 13:20:00,71.73,71.76,71.72,71.72,3200.0,45.919,45.9382,45.9126,45.9126,3200.0
2006-03-07 13:25:00,71.75,71.75,71.75,71.75,10400.0,45.9318,45.9318,45.9318,45.9318,10400.0
2006-03-07 13:30:00,71.74,71.78,71.73,71.78,5700.0,45.9254,45.951,45.919,45.951,5700.0
2006-03-07 13:35:00,71.75,71.78,71.75,71.78,4700.0,45.9318,45.951,45.9318,45.951,4700.0
2006-03-07 13:40:00,71.75,71.79,71.75,71.79,4200.0,45.9318,45.9574,45.9318,45.9574,4200.0
2006-03-07 13:45:00,71.74,71.79,71.74,71.78,9300.0,45.9254,45.9574,45.9254,45.951,9300.0
2006-03-07 13:50:00,71.8,71.89,71.8,71.83,33100.0,45.9639,46.0215,45.9639,45.9831,33100.0
2006-03-07 13:55:00,71.79,71.87,71.78,71.86,12600.0,45.9574,46.0087,45.951,46.0023,12600.0
2006-03-07 14:00:00,71.83,71.83,71.81,71.81,10900.0,45.9831,45.9831,45.9703,45.9703,10900.0
2006-03-07 14:05:00,71.81,71.86,71.81,71.81,19700.0,45.9703,46.0023,45.9703,45.9703,19700.0
2006-03-07 14:10:00,71.81,71.81,71.75,71.75,14100.0,45.9703,45.9703,45.9318,45.9318,14100.0
2006-03-07 14:15:00,71.74,71.75,71.72,71.72,4700.0,45.9254,45.9318,45.9126,45.9126,4700.0
2006-03-07 14:20:00,71.71,71.76,71.71,71.73,5400.0,45.9062,45.9382,45.9062,45.919,5400.0
2006-03-07 14:25:00,71.74,71.76,71.71,71.73,16000.0,45.9254,45.9382,45.9062,45.919,16000.0
2006-03-07 14:30:00,71.71,71.71,71.66,71.67,14600.0,45.9062,45.9062,45.8742,45.8806,14600.0
2006-03-07 14:35:00,71.67,71.71,71.64,71.7,9500.0,45.8806,45.9062,45.8614,45.8998,9500.0
2006-03-07 14:40:00,71.7,71.79,71.7,71.73,13700.0,45.8998,45.9574,45.8998,45.919,13700.0
2006-03-07 14:45:00,71.71,71.76,71.69,71.7,8000.0,45.9062,45.9382,45.8934,45.8998,8000.0
2006-03-07 14:50:00,71.73,71.82,71.73,71.8,10900.0,45.919,45.9767,45.919,45.9639,10900.0
2006-03-07 14:55:00,71.87,71.87,71.81,71.81,10800.0,46.0087,46.0087,45.9703,45.9703,10800.0
2006-03-07 15:00:00,71.81,71.86,71.77,71.82,21600.0,45.9703,46.0023,45.9446,45.9767,21600.0
2006-03-07 15:05:00,71.78,71.87,71.78,71.8,39200.0,45.951,46.0087,45.951,45.9639,39200.0
2006-03-07 15:10:00,71.77,71.83,71.77,71.77,24400.0,45.9446,45.9831,45.9446,45.9446,24400.0
2006-03-07 15:15:00,71.77,71.82,71.75,71.77,13500.0,45.9446,45.9767,45.9318,45.9446,13500.0
2006-03-07 15:20:00,71.77,71.84,71.75,71.81,18000.0,45.9446,45.9895,45.9318,45.9703,18000.0
2006-03-07 15:25:00,71.83,71.85,71.8,71.84,6700.0,45.9831,45.9959,45.9639,45.9895,6700.0
2006-03-07 15:30:00,71.82,71.89,71.82,71.89,24900.0,45.9767,46.0215,45.9767,46.0215,24900.0
2006-03-07 15:35:00,71.87,71.97,71.83,71.97,26700.0,46.0087,46.0727,45.9831,46.0727,26700.0
2006-03-07 15:40:00,71.95,72.0,71.91,72.0,43400.0,46.0599,46.0919,46.0343,46.0919,43400.0
2006-03-07 15:45:00,72.0,72.01,71.92,71.93,7500.0,46.0919,46.0983,46.0407,46.0471,7500.0
2006-03-07 15:50:00,71.94,72.03,71.94,72.02,25900.0,46.0535,46.1111,46.0535,46.1047,25900.0
2006-03-07 15:55:00,71.96,72.0,71.92,72.0,6000.0,46.0663,46.0919,46.0407,46.0919,6000.0
2006-03-07 16:00:00,71.91,71.91,71.91,71.91,100.0,46.0343,46.0343,46.0343,46.0343,100.0
2006-03-07 16:05:00,71.91,71.91,71.91,71.91,0.0,46.0343,46.0343,46.0343,46.0343,0.0
2006-03-07 16:10:00,71.99,72.06,71.99,72.06,10100.0,46.0855,46.1303,46.0855,46.1303,10100.0
2006-03-08 09:30:00,71.93,71.93,71.91,71.91,11300.0,46.0471,46.0471,46.0343,46.0343,11300.0
2006-03-08 09:35:00,71.91,71.91,71.91,71.91,0.0,46.0343,46.0343,46.0343,46.0343,0.0
2006-03-08 09:40:00,71.79,71.8,71.72,71.77,23700.0,45.9574,45.9639,45.9126,45.9446,23700.0
2006-03-08 09:45:00,71.79,71.82,71.79,71.82,16600.0,45.9574,45.9767,45.9574,45.9767,16600.0
2006-03-08 09:50:00,71.8,71.93,71.8,71.93,8400.0,45.9639,46.0471,45.9639,46.0471,8400.0
2006-03-08 09:55:00,71.91,71.96,71.89,71.95,15400.0,46.0343,46.0663,46.0215,46.0599,15400.0
2006-03-08 10:00:00,71.96,71.98,71.91,71.95,2400.0,46.0663,46.0791,46.0343,46.0599,2400.0
2006-03-08 10:05:00,71.92,71.94,71.88,71.88,18000.0,46.0407,46.0535,46.0151,46.0151,18000.0
2006-03-08 10:10:00,71.88,71.88,71.87,71.88,1900.0,46.0151,46.0151,46.0087,46.0151,1900.0
2006-03-08 10:15:00,71.91,71.91,71.91,71.91,700.0,46.0343,46.0343,46.0343,46.0343,700.0
2006-03-08 10:20:00,71.86,71.87,71.85,71.86,2900.0,46.0023,46.0087,45.9959,46.0023,2900.0
2006-03-08 10:25:00,71.85,71.85,71.85,71.85,1000.0,45.9959,45.9959,45.9959,45.9959,1000.0
2006-03-08 10:30:00,71.88,71.91,71.84,71.91,10700.0,46.0151,46.0343,45.9895,46.0343,10700.0
2006-03-08 10:35:00,71.9,71.98,71.9,71.98,2900.0,46.0279,46.0791,46.0279,46.0791,2900.0
2006-03-08 10:40:00,71.97,71.99,71.97,71.99,900.0,46.0727,46.0855,46.0727,46.0855,900.0
2006-03-08 10:45:00,71.96,71.96,71.85,71.86,15400.0,46.0663,46.0663,45.9959,46.0023,15400.0
2006-03-08 10:50:00,71.88,71.9,71.88,71.89,44400.0,46.0151,46.0279,46.0151,46.0215,44400.0
2006-03-08 10:55:00,71.91,71.93,71.87,71.87,2000.0,46.0343,46.0471,46.0087,46.0087,2000.0
2006-03-08 11:00:00,71.88,71.88,71.85,71.85,2100.0,46.0151,46.0151,45.9959,45.9959,2100.0
2006-03-08 11:05:00,71.8,71.83,71.8,71.83,2300.0,45.9639,45.9831,45.9639,45.9831,2300.0
2006-03-08 11:10:00,71.78,71.79,71.76,71.77,3500.0,45.951,45.9574,45.9382,45.9446,3500.0
2006-03-08 11:15:00,71.82,71.84,71.79,71.81,3800.0,45.9767,45.9895,45.9574,45.9703,3800.0
2006-03-08 11:20:00,71.81,71.82,71.77,71.79,5400.0,45.9703,45.9767,45.9446,45.9574,5400.0
2006-03-08 11:25:00,71.75,71.79,71.74,71.74,1400.0,45.9318,45.9574,45.9254,45.9254,1400.0
2006-03-08 11:30:00,71.71,71.75,71.67,71.67,10200.0,45.9062,45.9318,45.8806,45.8806,10200.0
2006-03-08 11:35:00,71.68,71.72,71.66,71.72,3600.0,45.887,45.9126,45.8742,45.9126,3600.0
2006-03-08 11:40:00,71.72,71.74,71.65,71.65,7400.0,45.9126,45.9254,45.8678,45.8678,7400.0
2006-03-08 11:45:00,71.6,71.6,71.52,71.58,56800.0,45.8358,45.8358,45.7846,45.823,56800.0
2006-03-08 11:50:00,71.53,71.54,71.53,71.54,200.0,45.791,45.7974,45.791,45.7974,200.0
2006-03-08 11:55:00,71.57,71.57,71.55,71.55,3800.0,45.8166,45.8166,45.8038,45.8038,3800.0
2006-03-08 12:00:00,71.56,71.57,71.56,71.57,4400.0,45.8102,45.8166,45.8102,45.8166,4400.0
2006-03-08 12:05:00,71.59,71.6,71.53,71.53,54900.0,45.8294,45.8358,45.791,45.791,54900.0
2006-03-08 12:10:00,71.55,71.55,71.55,71.55,900.0,45.8038,45.8038,45.8038,45.8038,900.0
2006-03-08 12:15:00,71.61,71.61,71.56,71.6,11600.0,45.8422,45.8422,45.8102,45.8358,11600.0
2006-03-08 12:20:00,71.57,71.57,71.57,71.57,3900.0,45.8166,45.8166,45.8166,45.8166,3900.0
2006-03-08 12:25:00,71.55,71.68,71.55,71.68,4200.0,45.8038,45.887,45.8038,45.887,4200.0
2006-03-08 12:30:00,71.65,71.65,71.65,71.65,2300.0,45.8678,45.8678,45.8678,45.8678,2300.0
2006-03-08 12:35:00,71.64,71.64,71.64,71.64,300.0,45.8614,45.8614,45.8614,45.8614,300.0
2006-03-08 12:40:00,71.66,71.67,71.64,71.66,6200.0,45.8742,45.8806,45.8614,45.8742,6200.0
2006-03-08 12:45:00,71.69,71.74,71.67,71.73,15300.0,45.8934,45.9254,45.8806,45.919,15300.0
2006-03-08 12:50:00,71.74,71.82,71.74,71.82,11500.0,45.9254,45.9767,45.9254,45.9767,11500.0
2006-03-08 12:55:00,71.82,71.83,71.78,71.82,10300.0,45.9767,45.9831,45.951,45.9767,10300.0
2006-03-08 13:00:00,71.82,71.88,71.82,71.88,35900.0,45.9767,46.0151,45.9767,46.0151,35900.0
2006-03-08 13:05:00,71.89,71.89,71.79,71.79,3100.0,46.0215,46.0215,45.9574,45.9574,3100.0
2006-03-08 13:10:00,71.86,71.86,71.8,71.8,1500.0,46.0023,46.0023,45.9639,45.9639,1500.0
2006-03-08 13:15:00,71.8,71.8,71.79,71.79,3600.0,45.9639,45.9639,45.9574,45.9574,3600.0
2006-03-08 13:20:00,71.78,71.8,71.78,71.79,3900.0,45.951,45.9639,45.951,45.9574,3900.0
2006-03-08 13:25:00,71.82,71.82,71.8,71.8,9000.0,45.9767,45.9767,45.9639,45.9639,9000.0
2006-03-08 13:30:00,71.82,71.82,71.78,71.8,14400.0,45.9767,45.9767,45.951,45.9639,14400.0
2006-03-08 13:35:00,71.79,71.79,71.71,71.74,9300.0,45.9574,45.9574,45.9062,45.9254,9300.0
2006-03-08 13:40:00,71.74,71.74,71.69,71.71,24300.0,45.9254,45.9254,45.8934,45.9062,24300.0
2006-03-08 13:45:00,71.72,71.76,71.72,71.76,4400.0,45.9126,45.9382,45.9126,45.9382,4400.0
2006-03-08 13:50:00,71.79,71.79,71.68,71.7,23400.0,45.9574,45.9574,45.887,45.8998,23400.0
2006-03-08 13:55:00,71.71,71.76,71.71,71.72,31200.0,45.9062,45.9382,45.9062,45.9126,31200.0
2006-03-08 14:00:00,71.77,71.8,71.77,71.77,1800.0,45.9446,45.9639,45.9446,45.9446,1800.0
2006-03-08 14:05:00,71.82,71.87,71.8,71.86,59100.0,45.9767,46.0087,45.9639,46.0023,59100.0
2006-03-08 14:10:00,71.87,71.93,71.87,71.9,4200.0,46.0087,46.0471,46.0087,46.0279,4200.0
2006-03-08 14:15:00,71.91,71.93,71.88,71.93,1900.0,46.0343,46.0471,46.0151,46.0471,1900.0
2006-03-08 14:20:00,71.86,71.92,71.86,71.92,1500.0,46.0023,46.0407,46.0023,46.0407,1500.0
2006-03-08 14:25:00,71.89,71.94,71.89,71.93,15500.0,46.0215,46.0535,46.0215,46.0471,15500.0
2006-03-08 14:30:00,71.92,71.98,71.92,71.98,3600.0,46.0407,46.0791,46.0407,46.0791,3600.0
2006-03-08 14:35:00,72.01,72.01,72.01,72.01,16200.0,46.0983,46.0983,46.0983,46.0983,16200.0
2006-03-08 14:40:00,71.98,72.07,71.98,72.01,12100.0,46.0791,46.1367,46.0791,46.0983,12100.0
2006-03-08 14:45:00,72.04,72.14,72.04,72.11,5700.0,46.1175,46.1815,46.1175,46.1623,5700.0
2006-03-08 14:50:00,72.06,72.17,72.06,72.13,3900.0,46.1303,46.2007,46.1303,46.1751,3900.0
2006-03-08 14:55:00,72.16,72.16,72.05,72.06,3400.0,46.1943,46.1943,46.1239,46.1303,3400.0
2006-03-08 15:00:00,72.11,72.12,72.06,72.06,6000.0,46.1623,46.1687,46.1303,46.1303,6000.0
2006-03-08 15:05:00,72.06,72.18,72.06,72.15,24600.0,46.1303,46.2071,46.1303,46.1879,24600.0
2006-03-08 15:10:00,72.1,72.14,72.06,72.12,51700.0,46.1559,46.1815,46.1303,46.1687,51700.0
2006-03-08 15:15:00,72.1,72.1,72.1,72.1,100.0,46.1559,46.1559,46.1559,46.1559,100.0
2006-03-08 15:20:00,72.13,72.13,72.05,72.12,1800.0,46.1751,46.1751,46.1239,46.1687,1800.0
2006-03-08 15:25:00,72.12,72.14,72.12,72.14,300.0,46.1687,46.1815,46.1687,46.1815,300.0
2006-03-08 15:30:00,72.13,72.13,72.11,72.13,2200.0,46.1751,46.1751,46.1623,46.1751,2200.0
2006-03-08 15:35:00,72.12,72.12,72.02,72.1,41900.0,46.1687,46.1687,46.1047,46.1559,41900.0
2006-03-08 15:40:00,72.08,72.14,72.08,72.1,1400.0,46.1431,46.1815,46.1431,46.1559,1400.0
2006-03-08 15:45:00,72.12,72.17,72.1,72.13,53900.0,46.1687,46.2007,46.1559,46.1751,53900.0
2006-03-08 15:50:00,72.1,72.1,72.05,72.05,700.0,46.1559,46.1559,46.1239,46.1239,700.0
2006-03-08 15:55:00,72.08,72.09,72.05,72.08,1800.0,46.1431,46.1495,46.1239,46.1431,1800.0
2006-03-08 16:00:00,72.08,72.1,72.02,72.02,35800.0,46.1431,46.1559,46.1047,46.1047,35800.0
2006-03-08 16:05:00,72.02,72.02,72.02,72.02,0.0,46.1047,46.1047,46.1047,46.1047,0.0
2006-03-08 16:10:00,72.02,72.02,72.02,72.02,0.0,46.1047,46.1047,46.1047,46.1047,0.0
2006-03-09 09:30:00,72.12,72.21,72.12,72.18,26400.0,46.1687,46.2263,46.1687,46.2071,26400.0
2006-03-09 09:35:00,72.18,72.18,72.13,72.16,32000.0,46.2071,46.2071,46.1751,46.1943,32000.0
2006-03-09 09:40:00,72.25,72.29,72.2,72.27,18800.0,46.2519,46.2775,46.2199,46.2647,18800.0
2006-03-09 09:45:00,72.25,72.28,72.23,72.28,12000.0,46.2519,46.2711,46.2391,46.2711,12000.0
2006-03-09 09:50:00,72.33,72.33,72.3,72.3,200.0,46.3031,46.3031,46.2839,46.2839,200.0
2006-03-09 09:55:00,72.24,72.34,72.24,72.27,800.0,46.2455,46.3095,46.2455,46.2647,800.0
2006-03-09 10:00:00,72.33,72.34,72.29,72.3,3400.0,46.3031,46.3095,46.2775,46.2839,3400.0
2006-03-09 10:05:00,72.31,72.31,72.27,72.3,3000.0,46.2903,46.2903,46.2647,46.2839,3000.0
2006-03-09 10:10:00,72.28,72.28,72.2,72.26,8100.0,46.2711,46.2711,46.2199,46.2583,8100.0
2006-03-09 10:15:00,72.26,72.26,72.26,72.26,0.0,46.2583,46.2583,46.2583,46.2583,0.0
2006-03-09 10:20:00,72.28,72.28,72.21,72.26,52500.0,46.2711,46.2711,46.2263,46.2583,52500.0
2006-03-09 10:25:00,72.3,72.3,72.21,72.28,72600.0,46.2839,46.2839,46.2263,46.2711,72600.0
2006-03-09 10:30:00,72.27,72.29,72.26,72.26,700.0,46.2647,46.2775,46.2583,46.2583,700.0
2006-03-09 10:35:00,72.28,72.3,72.28,72.3,500.0,46.2711,46.2839,46.2711,46.2839,500.0
2006-03-09 10:40:00,72.26,72.28,72.24,72.28,900.0,46.2583,46.2711,46.2455,46.2711,900.0
2006-03-09 10:45:00,72.23,72.23,72.2,72.2,1400.0,46.2391,46.2391,46.2199,46.2199,1400.0
2006-03-09 10:50:00,72.22,72.24,72.21,72.22,800.0,46.2327,46.2455,46.2263,46.2327,800.0
2006-03-09 10:55:00,72.23,72.23,72.18,72.18,51300.0,46.2391,46.2391,46.2071,46.2071,51300.0
2006-03-09 11:00:00,72.18,72.19,72.15,72.15,60100.0,46.2071,46.2135,46.1879,46.1879,60100.0
2006-03-09 11:05:00,72.15,72.2,72.15,72.2,400.0,46.1879,46.2199,46.1879,46.2199,400.0
2006-03-09 11:10:00,72.2,72.2,72.2,72.2,0.0,46.2199,46.2199,46.2199,46.2199,0.0
2006-03-09 11:15:00,72.19,72.22,72.16,72.16,20900.0,46.2135,46.2327,46.1943,46.1943,20900.0
2006-03-09 11:20:00,72.17,72.17,72.14,72.17,700.0,46.2007,46.2007,46.1815,46.2007,700.0
2006-03-09 11:25:00,72.17,72.19,72.16,72.19,2400.0,46.2007,46.2135,46.1943,46.2135,2400.0
2006-03-09 11:30:00,72.18,72.2,72.18,72.2,800.0,46.2071,46.2199,46.2071,46.2199,800.0
2006-03-09 11:35:00,72.2,72.2,72.18,72.18,14300.0,46.2199,46.2199,46.2071,46.2071,14300.0
2006-03-09 11:40:00,72.17,72.18,72.13,72.18,500.0,46.2007,46.2071,46.1751,46.2071,500.0
2006-03-09 11:45:00,72.21,72.21,72.21,72.21,100.0,46.2263,46.2263,46.2263,46.2263,100.0
2006-03-09 11:50:00,72.21,72.21,72.16,72.18,500.0,46.2263,46.2263,46.1943,46.2071,500.0
2006-03-09 11:55:00,72.17,72.19,72.14,72.18,31700.0,46.2007,46.2135,46.1815,46.2071,31700.0
2006-03-09 12:00:00,72.19,72.19,72.18,72.18,50100.0,46.2135,46.2135,46.2071,46.2071,50100.0
2006-03-09 12:05:00,72.15,72.16,72.13,72.15,36000.0,46.1879,46.1943,46.1751,46.1879,36000.0
2006-03-09 12:10:00,72.14,72.14,72.1,72.12,37600.0,46.1815,46.1815,46.1559,46.1687,37600.0
2006-03-09 12:15:00,72.13,72.16,72.13,72.14,1200.0,46.1751,46.1943,46.1751,46.1815,1200.0
2006-03-09 12:20:00,72.12,72.15,72.12,72.15,1200.0,46.1687,46.1879,46.1687,46.1879,1200.0
2006-03-09 12:25:00,72.15,72.15,72.12,72.12,2200.0,46.1879,46.1879,46.1687,46.1687,2200.0
2006-03-09 12:30:00,72.14,72.14,72.01,72.01,83600.0,46.1815,46.1815,46.0983,46.0983,83600.0
2006-03-09 12:35:00,72.0,72.07,71.99,72.07,45600.0,46.0919,46.1367,46.0855,46.1367,45600.0
2006-03-09 12:40:00,72.08,72.08,72.04,72.04,22200.0,46.1431,46.1431,46.1175,46.1175,22200.0
2006-03-09 12:45:00,72.06,72.06,72.0,72.06,40700.0,46.1303,46.1303,46.0919,46.1303,40700.0
2006-03-09 12:50:00,72.03,72.03,72.03,72.03,100.0,46.1111,46.1111,46.1111,46.1111,100.0
2006-03-09 12:55:00,72.07,72.07,72.06,72.06,19800.0,46.1367,46.1367,46.1303,46.1303,19800.0
2006-03-09 13:00:00,72.05,72.05,72.0,72.05,16600.0,46.1239,46.1239,46.0919,46.1239,16600.0
2006-03-09 13:05:00,72.05,72.05,72.03,72.05,16400.0,46.1239,46.1239,46.1111,46.1239,16400.0
2006-03-09 13:10:00,71.96,71.96,71.95,71.95,8800.0,46.0663,46.0663,46.0599,46.0599,8800.0
2006-03-09 13:15:00,71.97,71.97,71.97,71.97,600.0,46.0727,46.0727,46.0727,46.0727,600.0
2006-03-09 13:20:00,71.96,71.96,71.89,71.92,59400.0,46.0663,46.0663,46.0215,46.0407,59400.0
2006-03-09 13:25:00,71.92,71.95,71.91,71.93,10600.0,46.0407,46.0599,46.0343,46.0471,10600.0
2006-03-09 13:30:00,71.93,71.96,71.92,71.96,5300.0,46.0471,46.0663,46.0407,46.0663,5300.0
2006-03-09 13:35:00,71.94,72.0,71.93,72.0,51200.0,46.0535,46.0919,46.0471,46.0919,51200.0
2006-03-09 13:40:00,71.98,72.01,71.98,72.0,37300.0,46.0791,46.0983,46.0791,46.0919,37300.0
2006-03-09 13:45:00,72.01,72.01,71.97,71.97,100500.0,46.0983,46.0983,46.0727,46.0727,100500.0
2006-03-09 13:50:00,71.97,72.01,71.97,71.97,40400.0,46.0727,46.0983,46.0727,46.0727,40400.0
2006-03-09 13:55:00,71.96,71.99,71.94,71.99,8000.0,46.0663,46.0855,46.0535,46.0855,8000.0
2006-03-09 14:00:00,72.03,72.09,72.03,72.09,9400.0,46.1111,46.1495,46.1111,46.1495,9400.0
2006-03-09 14:05:00,72.1,72.1,72.05,72.07,37600.0,46.1559,46.1559,46.1239,46.1367,37600.0
2006-03-09 14:10:00,72.07,72.09,72.06,72.08,38400.0,46.1367,46.1495,46.1303,46.1431,38400.0
2006-03-09 14:15:00,72.08,72.11,72.06,72.07,68200.0,46.1431,46.1623,46.1303,46.1367,68200.0
2006-03-09 14:20:00,72.07,72.07,72.01,72.01,39500.0,46.1367,46.1367,46.0983,46.0983,39500.0
2006-03-09 14:25:00,72.03,72.05,72.02,72.05,1600.0,46.1111,46.1239,46.1047,46.1239,1600.0
2006-03-09 14:30:00,72.03,72.06,72.03,72.05,3500.0,46.1111,46.1303,46.1111,46.1239,3500.0
2006-03-09 14:35:00,72.04,72.04,72.02,72.04,13500.0,46.1175,46.1175,46.1047,46.1175,13500.0
2006-03-09 14:40:00,72.0,72.02,71.93,71.96,26600.0,46.0919,46.1047,46.0471,46.0663,26600.0
2006-03-09 14:45:00,71.96,71.96,71.92,71.95,24200.0,46.0663,46.0663,46.0407,46.0599,24200.0
2006-03-09 14:50:00,71.97,71.99,71.94,71.99,3200.0,46.0727,46.0855,46.0535,46.0855,3200.0
2006-03-09 14:55:00,71.99,71.99,71.96,71.96,13200.0,46.0855,46.0855,46.0663,46.0663,13200.0
2006-03-09 15:00:00,71.99,71.99,71.93,71.94,90100.0,46.0855,46.0855,46.0471,46.0535,90100.0
2006-03-09 15:05:00,71.94,71.94,71.88,71.91,24900.0,46.0535,46.0535,46.0151,46.0343,24900.0
2006-03-09 15:10:00,71.85,71.86,71.82,71.86,25500.0,45.9959,46.0023,45.9767,46.0023,25500.0
2006-03-09 15:15:00,71.85,71.89,71.85,71.87,37100.0,45.9959,46.0215,45.9959,46.0087,37100.0
2006-03-09 15:20:00,71.86,71.9,71.85,71.9,44300.0,46.0023,46.0279,45.9959,46.0279,44300.0
2006-03-09 15:25:00,71.9,71.9,71.84,71.87,2600.0,46.0279,46.0279,45.9895,46.0087,2600.0
2006-03-09 15:30:00,71.84,71.87,71.84,71.85,6700.0,45.9895,46.0087,45.9895,45.9959,6700.0
2006-03-09 15:35:00,71.87,71.91,71.87,71.88,12500.0,46.0087,46.0343,46.0087,46.0151,12500.0
2006-03-09 15:40:00,71.87,71.87,71.78,71.85,11800.0,46.0087,46.0087,45.951,45.9959,11800.0
2006-03-09 15:45:00,71.84,71.89,71.83,71.89,36600.0,45.9895,46.0215,45.9831,46.0215,36600.0
2006-03-09 15:50:00,71.83,71.9,71.78,71.9,15700.0,45.9831,46.0279,45.951,46.0279,15700.0
2006-03-09 15:55:00,71.85,71.89,71.79,71.87,7100.0,45.9959,46.0215,45.9574,46.0087,7100.0
2006-03-09 16:00:00,71.84,71.85,71.76,71.76,700.0,45.9895,45.9959,45.9382,45.9382,700.0
2006-03-09 16:05:00,71.76,71.76,71.76,71.76,0.0,45.9382,45.9382,45.9382,45.9382,0.0
2006-03-09 16:10:00,71.76,71.76,71.76,71.76,0.0,45.9382,45.9382,45.9382,45.9382,0.0
2006-03-10 09:30:00,71.81,71.89,71.81,71.85,7800.0,45.9703,46.0215,45.9703,45.9959,7800.0
2006-03-10 09:35:00,71.86,71.86,71.73,71.82,15200.0,46.0023,46.0023,45.919,45.9767,15200.0
2006-03-10 09:40:00,71.79,71.79,71.68,71.78,6400.0,45.9574,45.9574,45.887,45.951,6400.0
2006-03-10 09:45:00,71.88,71.9,71.83,71.9,5200.0,46.0151,46.0279,45.9831,46.0279,5200.0
2006-03-10 09:50:00,71.97,71.97,71.9,71.94,2700.0,46.0727,46.0727,46.0279,46.0535,2700.0
2006-03-10 09:55:00,71.89,71.97,71.89,71.95,600.0,46.0215,46.0727,46.0215,46.0599,600.0
2006-03-10 10:00:00,71.97,71.97,71.9,71.9,2200.0,46.0727,46.0727,46.0279,46.0279,2200.0
2006-03-10 10:05:00,71.89,71.98,71.89,71.95,11400.0,46.0215,46.0791,46.0215,46.0599,11400.0
2006-03-10 10:10:00,71.95,72.0,71.95,71.98,3000.0,46.0599,46.0919,46.0599,46.0791,3000.0
2006-03-10 10:15:00,71.97,72.11,71.97,72.1,600.0,46.0727,46.1623,46.0727,46.1559,600.0
2006-03-10 10:20:00,72.07,72.1,72.03,72.08,10400.0,46.1367,46.1559,46.1111,46.1431,10400.0
2006-03-10 10:25:00,72.13,72.13,72.13,72.13,100.0,46.1751,46.1751,46.1751,46.1751,100.0
2006-03-10 10:30:00,72.08,72.08,72.03,72.03,1800.0,46.1431,46.1431,46.1111,46.1111,1800.0
2006-03-10 10:35:00,72.08,72.15,72.08,72.15,7400.0,46.1431,46.1879,46.1431,46.1879,7400.0
2006-03-10 10:40:00,72.15,72.15,72.15,72.15,700.0,46.1879,46.1879,46.1879,46.1879,700.0
2006-03-10 10:45:00,72.28,72.28,72.21,72.28,15700.0,46.2711,46.2711,46.2263,46.2711,15700.0
2006-03-10 10:50:00,72.26,72.26,72.26,72.26,100.0,46.2583,46.2583,46.2583,46.2583,100.0
2006-03-10 10:55:00,72.28,72.34,72.28,72.34,14600.0,46.2711,46.3095,46.2711,46.3095,14600.0
2006-03-10 11:00:00,72.31,72.31,72.25,72.28,10400.0,46.2903,46.2903,46.2519,46.2711,10400.0
2006-03-10 11:05:00,72.26,72.29,72.26,72.26,3600.0,46.2583,46.2775,46.2583,46.2583,3600.0
2006-03-10 11:10:00,72.21,72.24,72.21,72.23,22400.0,46.2263,46.2455,46.2263,46.2391,22400.0
2006-03-10 11:15:00,72.24,72.26,72.22,72.24,12000.0,46.2455,46.2583,46.2327,46.2455,12000.0
2006-03-10 11:20:00,72.16,72.22,72.16,72.22,5800.0,46.1943,46.2327,46.1943,46.2327,5800.0
2006-03-10 11:25:00,72.23,72.29,72.23,72.29,1000.0,46.2391,46.2775,46.2391,46.2775,1000.0
2006-03-10 11:30:00,72.31,72.32,72.31,72.31,3300.0,46.2903,46.2967,46.2903,46.2903,3300.0
2006-03-10 11:35:00,72.28,72.28,72.25,72.25,200.0,46.2711,46.2711,46.2519,46.2519,200.0
2006-03-10 11:40:00,72.27,72.27,72.25,72.25,11000.0,46.2647,46.2647,46.2519,46.2519,11000.0
2006-03-10 11:45:00,72.33,72.35,72.29,72.32,3300.0,46.3031,46.3159,46.2775,46.2967,3300.0
2006-03-10 11:50:00,72.27,72.31,72.27,72.31,1100.0,46.2647,46.2903,46.2647,46.2903,1100.0
2006-03-10 11:55:00,72.33,72.34,72.33,72.34,1500.0,46.3031,46.3095,46.3031,46.3095,1500.0
2006-03-10 12:00:00,72.36,72.41,72.36,72.39,11000.0,46.3223,46.3544,46.3223,46.3415,11000.0
2006-03-10 12:05:00,72.43,72.43,72.36,72.36,300.0,46.3672,46.3672,46.3223,46.3223,300.0
2006-03-10 12:10:00,72.36,72.37,72.33,72.34,3300.0,46.3223,46.3287,46.3031,46.3095,3300.0
2006-03-10 12:15:00,72.28,72.33,72.27,72.33,2100.0,46.2711,46.3031,46.2647,46.3031,2100.0
2006-03-10 12:20:00,72.31,72.35,72.26,72.26,134800.0,46.2903,46.3159,46.2583,46.2583,134800.0
2006-03-10 12:25:00,72.31,72.31,72.28,72.28,1700.0,46.2903,46.2903,46.2711,46.2711,1700.0
2006-03-10 12:30:00,72.3,72.32,72.3,72.32,1100.0,46.2839,46.2967,46.2839,46.2967,1100.0
2006-03-10 12:35:00,72.36,72.37,72.36,72.36,2700.0,46.3223,46.3287,46.3223,46.3223,2700.0
2006-03-10 12:40:00,72.32,72.37,72.32,72.37,1100.0,46.2967,46.3287,46.2967,46.3287,1100.0
2006-03-10 12:45:00,72.38,72.38,72.34,72.34,300.0,46.3351,46.3351,46.3095,46.3095,300.0
2006-03-10 12:50:00,72.29,72.32,72.27,72.32,600.0,46.2775,46.2967,46.2647,46.2967,600.0
2006-03-10 12:55:00,72.29,72.29,72.29,72.29,100.0,46.2775,46.2775,46.2775,46.2775,100.0
2006-03-10 13:00:00,72.29,72.29,72.29,72.29,100.0,46.2775,46.2775,46.2775,46.2775,100.0
2006-03-10 13:05:00,72.24,72.31,72.24,72.31,800.0,46.2455,46.2903,46.2455,46.2903,800.0
2006-03-10 13:10:00,72.32,72.33,72.32,72.32,1700.0,46.2967,46.3031,46.2967,46.2967,1700.0
2006-03-10 13:15:00,72.36,72.36,72.36,72.36,100.0,46.3223,46.3223,46.3223,46.3223,100.0
2006-03-10 13:20:00,72.31,72.31,72.3,72.3,200.0,46.2903,46.2903,46.2839,46.2839,200.0
2006-03-10 13:25:00,72.3,72.3,72.3,72.3,200.0,46.2839,46.2839,46.2839,46.2839,200.0
2006-03-10 13:30:00,72.3,72.3,72.26,72.27,900.0,46.2839,46.2839,46.2583,46.2647,900.0
2006-03-10 13:35:00,72.27,72.27,72.27,72.27,0.0,46.2647,46.2647,46.2647,46.2647,0.0
2006-03-10 13:40:00,72.26,72.29,72.22,72.22,700.0,46.2583,46.2775,46.2327,46.2327,700.0
2006-03-10 13:45:00,72.23,72.29,72.23,72.29,4400.0,46.2391,46.2775,46.2391,46.2775,4400.0
2006-03-10 13:50:00,72.34,72.34,72.32,72.32,200.0,46.3095,46.3095,46.2967,46.2967,200.0
2006-03-10 13:55:00,72.25,72.34,72.25,72.27,4200.0,46.2519,46.3095,46.2519,46.2647,4200.0
2006-03-10 14:00:00,72.26,72.32,72.26,72.32,1900.0,46.2583,46.2967,46.2583,46.2967,1900.0
2006-03-10 14:05:00,72.32,72.34,72.29,72.32,500.0,46.2967,46.3095,46.2775,46.2967,500.0
2006-03-10 14:10:00,72.33,72.33,72.33,72.33,200.0,46.3031,46.3031,46.3031,46.3031,200.0
2006-03-10 14:15:00,72.34,72.34,72.3,72.3,1500.0,46.3095,46.3095,46.2839,46.2839,1500.0
2006-03-10 14:20:00,72.36,72.36,72.35,72.35,700.0,46.3223,46.3223,46.3159,46.3159,700.0
2006-03-10 14:25:00,72.37,72.37,72.27,72.27,19300.0,46.3287,46.3287,46.2647,46.2647,19300.0
2006-03-10 14:30:00,72.25,72.25,72.25,72.25,300.0,46.2519,46.2519,46.2519,46.2519,300.0
2006-03-10 14:35:00,72.22,72.28,72.22,72.28,1500.0,46.2327,46.2711,46.2327,46.2711,1500.0
2006-03-10 14:40:00,72.28,72.28,72.27,72.27,500.0,46.2711,46.2711,46.2647,46.2647,500.0
2006-03-10 14:45:00,72.3,72.3,72.3,72.3,1100.0,46.2839,46.2839,46.2839,46.2839,1100.0
2006-03-10 14:50:00,72.15,72.16,72.1,72.16,15900.0,46.1879,46.1943,46.1559,46.1943,15900.0
2006-03-10 14:55:00,72.18,72.18,72.03,72.08,1400.0,46.2071,46.2071,46.1111,46.1431,1400.0
2006-03-10 15:00:00,72.04,72.16,72.04,72.13,5400.0,46.1175,46.1943,46.1175,46.1751,5400.0
2006-03-10 15:05:00,72.08,72.08,72.01,72.04,600.0,46.1431,46.1431,46.0983,46.1175,600.0
2006-03-10 15:10:00,72.08,72.1,72.06,72.09,500.0,46.1431,46.1559,46.1303,46.1495,500.0
2006-03-10 15:15:00,72.09,72.13,72.09,72.1,33700.0,46.1495,46.1751,46.1495,46.1559,33700.0
2006-03-10 15:20:00,72.09,72.17,72.09,72.15,15000.0,46.1495,46.2007,46.1495,46.1879,15000.0
2006-03-10 15:25:00,72.21,72.21,72.19,72.19,1400.0,46.2263,46.2263,46.2135,46.2135,1400.0
2006-03-10 15:30:00,72.17,72.33,72.17,72.27,25000.0,46.2007,46.3031,46.2007,46.2647,25000.0
2006-03-10 15:35:00,72.29,72.32,72.24,72.32,6700.0,46.2775,46.2967,46.2455,46.2967,6700.0
2006-03-10 15:40:00,72.23,72.28,72.21,72.28,2000.0,46.2391,46.2711,46.2263,46.2711,2000.0
2006-03-10 15:45:00,72.2,72.26,72.19,72.19,2000.0,46.2199,46.2583,46.2135,46.2135,2000.0
2006-03-10 15:50:00,72.19,72.22,72.19,72.22,2000.0,46.2135,46.2327,46.2135,46.2327,2000.0
2006-03-10 15:55:00,72.31,72.31,72.29,72.29,200.0,46.2903,46.2903,46.2775,46.2775,200.0
2006-03-10 16:00:00,72.29,72.29,72.29,72.29,0.0,46.2775,46.2775,46.2775,46.2775,0.0
2006-03-10 16:05:00,72.29,72.29,72.29,72.29,0.0,46.2775,46.2775,46.2775,46.2775,0.0
2006-03-10 16:10:00,72.29,72.29,72.29,72.29,0.0,46.2775,46.2775,46.2775,46.2775,0.0
2006-03-13 09:30:00,72.85,72.85,72.43,72.58,21000.0,46.636,46.636,46.3672,46.4632,21000.0
2006-03-13 09:35:00,72.59,72.6,72.54,72.58,14400.0,46.4696,46.476,46.4376,46.4632,14400.0
2006-03-13 09:40:00,72.52,72.61,72.51,72.61,400.0,46.4248,46.4824,46.4184,46.4824,400.0
2006-03-13 09:45:00,72.63,72.64,72.61,72.64,2300.0,46.4952,46.5016,46.4824,46.5016,2300.0
2006-03-13 09:50:00,72.65,72.65,72.55,72.57,16500.0,46.508,46.508,46.444,46.4568,16500.0
2006-03-13 09:55:00,72.58,72.6,72.58,72.6,2300.0,46.4632,46.476,46.4632,46.476,2300.0
2006-03-13 10:00:00,72.58,72.67,72.55,72.67,19100.0,46.4632,46.5208,46.444,46.5208,19100.0
2006-03-13 10:05:00,72.6,72.65,72.6,72.65,11100.0,46.476,46.508,46.476,46.508,11100.0
2006-03-13 10:10:00,72.7,72.71,72.67,72.67,20500.0,46.54,46.5464,46.5208,46.5208,20500.0
2006-03-13 10:15:00,72.7,72.7,72.63,72.63,15400.0,46.54,46.54,46.4952,46.4952,15400.0
2006-03-13 10:20:00,72.69,72.69,72.62,72.62,2100.0,46.5336,46.5336,46.4888,46.4888,2100.0
2006-03-13 10:25:00,72.64,72.65,72.63,72.63,600.0,46.5016,46.508,46.4952,46.4952,600.0
2006-03-13 10:30:00,72.65,72.69,72.65,72.66,5700.0,46.508,46.5336,46.508,46.5144,5700.0
2006-03-13 10:35:00,72.67,72.69,72.63,72.63,22000.0,46.5208,46.5336,46.4952,46.4952,22000.0
2006-03-13 10:40:00,72.65,72.65,72.61,72.61,7500.0,46.508,46.508,46.4824,46.4824,7500.0
2006-03-13 10:45:00,72.65,72.68,72.65,72.68,3000.0,46.508,46.5272,46.508,46.5272,3000.0
2006-03-13 10:50:00,72.68,72.7,72.66,72.7,2700.0,46.5272,46.54,46.5144,46.54,2700.0
2006-03-13 10:55:00,72.7,72.7,72.66,72.66,1400.0,46.54,46.54,46.5144,46.5144,1400.0
2006-03-13 11:00:00,72.67,72.67,72.66,72.66,3700.0,46.5208,46.5208,46.5144,46.5144,3700.0
2006-03-13 11:05:00,72.65,72.65,72.58,72.58,3200.0,46.508,46.508,46.4632,46.4632,3200.0
2006-03-13 11:10:00,72.59,72.59,72.54,72.57,3500.0,46.4696,46.4696,46.4376,46.4568,3500.0
2006-03-13 11:15:00,72.6,72.6,72.6,72.6,1900.0,46.476,46.476,46.476,46.476,1900.0
2006-03-13 11:20:00,72.6,72.63,72.59,72.61,15600.0,46.476,46.4952,46.4696,46.4824,15600.0
2006-03-13 11:25:00,72.57,72.57,72.52,72.52,5700.0,46.4568,46.4568,46.4248,46.4248,5700.0
2006-03-13 11:30:00,72.57,72.62,72.57,72.62,5100.0,46.4568,46.4888,46.4568,46.4888,5100.0
2006-03-13 11:35:00,72.58,72.6,72.57,72.58,13100.0,46.4632,46.476,46.4568,46.4632,13100.0
2006-03-13 11:40:00,72.57,72.57,72.57,72.57,10300.0,46.4568,46.4568,46.4568,46.4568,10300.0
2006-03-13 11:45:00,72.57,72.61,72.56,72.61,21100.0,46.4568,46.4824,46.4504,46.4824,21100.0
2006-03-13 11:50:00,72.6,72.6,72.53,72.55,15900.0,46.476,46.476,46.4312,46.444,15900.0
2006-03-13 11:55:00,72.52,72.55,72.51,72.51,3200.0,46.4248,46.444,46.4184,46.4184,3200.0
2006-03-13 12:00:00,72.48,72.51,72.47,72.5,15000.0,46.3992,46.4184,46.3928,46.412,15000.0
2006-03-13 12:05:00,72.49,72.52,72.49,72.52,6800.0,46.4056,46.4248,46.4056,46.4248,6800.0
2006-03-13 12:10:00,72.5,72.52,72.45,72.51,13100.0,46.412,46.4248,46.38,46.4184,13100.0
2006-03-13 12:15:00,72.49,72.49,72.47,72.49,1300.0,46.4056,46.4056,46.3928,46.4056,1300.0
2006-03-13 12:20:00,72.5,72.54,72.5,72.52,1400.0,46.412,46.4376,46.412,46.4248,1400.0
2006-03-13 12:25:00,72.52,72.52,72.52,72.52,0.0,46.4248,46.4248,46.4248,46.4248,0.0
2006-03-13 12:30:00,72.53,72.55,72.47,72.51,8000.0,46.4312,46.444,46.3928,46.4184,8000.0
2006-03-13 12:35:00,72.52,72.54,72.51,72.53,2400.0,46.4248,46.4376,46.4184,46.4312,2400.0
2006-03-13 12:40:00,72.53,72.53,72.51,72.51,1800.0,46.4312,46.4312,46.4184,46.4184,1800.0
2006-03-13 12:45:00,72.54,72.55,72.53,72.55,2700.0,46.4376,46.444,46.4312,46.444,2700.0
2006-03-13 12:50:00,72.53,72.55,72.51,72.54,5700.0,46.4312,46.444,46.4184,46.4376,5700.0
2006-03-13 12:55:00,72.55,72.56,72.55,72.55,4500.0,46.444,46.4504,46.444,46.444,4500.0
2006-03-13 13:00:00,72.55,72.56,72.5,72.5,5700.0,46.444,46.4504,46.412,46.412,5700.0
2006-03-13 13:05:00,72.5,72.51,72.49,72.49,300.0,46.412,46.4184,46.4056,46.4056,300.0
2006-03-13 13:10:00,72.54,72.54,72.48,72.48,4900.0,46.4376,46.4376,46.3992,46.3992,4900.0
2006-03-13 13:15:00,72.5,72.5,72.43,72.44,1700.0,46.412,46.412,46.3672,46.3736,1700.0
2006-03-13 13:20:00,72.43,72.45,72.41,72.42,6100.0,46.3672,46.38,46.3544,46.3608,6100.0
2006-03-13 13:25:00,72.45,72.5,72.41,72.5,52100.0,46.38,46.412,46.3544,46.412,52100.0
2006-03-13 13:30:00,72.49,72.51,72.49,72.49,1300.0,46.4056,46.4184,46.4056,46.4056,1300.0
2006-03-13 13:35:00,72.49,72.52,72.47,72.52,2400.0,46.4056,46.4248,46.3928,46.4248,2400.0
2006-03-13 13:40:00,72.47,72.5,72.47,72.47,2700.0,46.3928,46.412,46.3928,46.3928,2700.0
2006-03-13 13:45:00,72.46,72.5,72.45,72.47,5500.0,46.3864,46.412,46.38,46.3928,5500.0
2006-03-13 13:50:00,72.5,72.55,72.49,72.55,16500.0,46.412,46.444,46.4056,46.444,16500.0
2006-03-13 13:55:00,72.53,72.54,72.49,72.54,5200.0,46.4312,46.4376,46.4056,46.4376,5200.0
2006-03-13 14:00:00,72.55,72.58,72.55,72.56,33600.0,46.444,46.4632,46.444,46.4504,33600.0
2006-03-13 14:05:00,72.6,72.62,72.57,72.62,2500.0,46.476,46.4888,46.4568,46.4888,2500.0
2006-03-13 14:10:00,72.6,72.64,72.59,72.6,2600.0,46.476,46.5016,46.4696,46.476,2600.0
2006-03-13 14:15:00,72.6,72.6,72.57,72.57,8000.0,46.476,46.476,46.4568,46.4568,8000.0
2006-03-13 14:20:00,72.59,72.62,72.58,72.6,5900.0,46.4696,46.4888,46.4632,46.476,5900.0
2006-03-13 14:25:00,72.58,72.59,72.58,72.59,1600.0,46.4632,46.4696,46.4632,46.4696,1600.0
2006-03-13 14:30:00,72.59,72.59,72.58,72.58,3000.0,46.4696,46.4696,46.4632,46.4632,3000.0
2006-03-13 14:35:00,72.6,72.61,72.58,72.58,5400.0,46.476,46.4824,46.4632,46.4632,5400.0
2006-03-13 14:40:00,72.58,72.61,72.52,72.54,7600.0,46.4632,46.4824,46.4248,46.4376,7600.0
2006-03-13 14:45:00,72.54,72.54,72.49,72.49,6700.0,46.4376,46.4376,46.4056,46.4056,6700.0
2006-03-13 14:50:00,72.52,72.52,72.48,72.52,4300.0,46.4248,46.4248,46.3992,46.4248,4300.0
2006-03-13 14:55:00,72.49,72.49,72.46,72.46,4100.0,46.4056,46.4056,46.3864,46.3864,4100.0
2006-03-13 15:00:00,72.49,72.53,72.47,72.49,18700.0,46.4056,46.4312,46.3928,46.4056,18700.0
2006-03-13 15:05:00,72.49,72.51,72.44,72.47,7800.0,46.4056,46.4184,46.3736,46.3928,7800.0
2006-03-13 15:10:00,72.47,72.49,72.47,72.48,3100.0,46.3928,46.4056,46.3928,46.3992,3100.0
2006-03-13 15:15:00,72.5,72.52,72.47,72.52,13200.0,46.412,46.4248,46.3928,46.4248,13200.0
2006-03-13 15:20:00,72.52,72.52,72.43,72.43,8900.0,46.4248,46.4248,46.3672,46.3672,8900.0
2006-03-13 15:25:00,72.43,72.43,72.41,72.42,2600.0,46.3672,46.3672,46.3544,46.3608,2600.0
2006-03-13 15:30:00,72.47,72.49,72.47,72.48,4700.0,46.3928,46.4056,46.3928,46.3992,4700.0
2006-03-13 15:35:00,72.5,72.54,72.5,72.52,4000.0,46.412,46.4376,46.412,46.4248,4000.0
2006-03-13 15:40:00,72.52,72.54,72.5,72.5,3100.0,46.4248,46.4376,46.412,46.412,3100.0
2006-03-13 15:45:00,72.58,72.58,72.53,72.53,13600.0,46.4632,46.4632,46.4312,46.4312,13600.0
2006-03-13 15:50:00,72.53,72.54,72.5,72.54,11200.0,46.4312,46.4376,46.412,46.4376,11200.0
2006-03-13 15:55:00,72.54,72.55,72.51,72.55,5200.0,46.4376,46.444,46.4184,46.444,5200.0
2006-03-13 16:00:00,72.45,72.53,72.45,72.53,150100.0,46.38,46.4312,46.38,46.4312,150100.0
2006-03-13 16:05:00,72.52,72.52,72.52,72.52,500.0,46.4248,46.4248,46.4248,46.4248,500.0
2006-03-13 16:10:00,72.52,72.52,72.52,72.52,1900.0,46.4248,46.4248,46.4248,46.4248,1900.0
2006-03-14 09:30:00,72.55,72.55,72.5,72.52,27800.0,46.444,46.444,46.412,46.4248,27800.0
2006-03-14 09:35:00,72.6,72.6,72.47,72.47,1000.0,46.476,46.476,46.3928,46.3928,1000.0
2006-03-14 09:40:00,72.58,72.61,72.55,72.6,14800.0,46.4632,46.4824,46.444,46.476,14800.0
2006-03-14 09:45:00,72.65,72.67,72.62,72.65,19100.0,46.508,46.5208,46.4888,46.508,19100.0
2006-03-14 09:50:00,72.73,72.75,72.73,72.75,2900.0,46.5592,46.572,46.5592,46.572,2900.0
2006-03-14 09:55:00,72.8,72.82,72.8,72.82,600.0,46.604,46.6168,46.604,46.6168,600.0
2006-03-14 10:00:00,72.78,72.8,72.58,72.58,1300.0,46.5912,46.604,46.4632,46.4632,1300.0
2006-03-14 10:05:00,72.8,72.81,72.76,72.77,16700.0,46.604,46.6104,46.5784,46.5848,16700.0
2006-03-14 10:10:00,72.78,72.78,72.74,72.74,200.0,46.5912,46.5912,46.5656,46.5656,200.0
2006-03-14 10:15:00,72.74,72.74,72.74,72.74,0.0,46.5656,46.5656,46.5656,46.5656,0.0
2006-03-14 10:20:00,72.77,72.77,72.74,72.77,19300.0,46.5848,46.5848,46.5656,46.5848,19300.0
2006-03-14 10:25:00,72.69,72.72,72.66,72.66,1300.0,46.5336,46.5528,46.5144,46.5144,1300.0
2006-03-14 10:30:00,72.72,72.74,72.69,72.72,1200.0,46.5528,46.5656,46.5336,46.5528,1200.0
2006-03-14 10:35:00,72.72,72.72,72.71,72.71,4200.0,46.5528,46.5528,46.5464,46.5464,4200.0
2006-03-14 10:40:00,72.65,72.65,72.65,72.65,600.0,46.508,46.508,46.508,46.508,600.0
2006-03-14 10:45:00,72.65,72.67,72.65,72.67,1600.0,46.508,46.5208,46.508,46.5208,1600.0
2006-03-14 10:50:00,72.69,72.7,72.65,72.68,1600.0,46.5336,46.54,46.508,46.5272,1600.0
2006-03-14 10:55:00,72.68,72.68,72.66,72.68,400.0,46.5272,46.5272,46.5144,46.5272,400.0
2006-03-14 11:00:00,72.66,72.69,72.66,72.69,500.0,46.5144,46.5336,46.5144,46.5336,500.0
2006-03-14 11:05:00,72.7,72.7,72.66,72.66,500.0,46.54,46.54,46.5144,46.5144,500.0
2006-03-14 11:10:00,72.65,72.71,72.65,72.69,1200.0,46.508,46.5464,46.508,46.5336,1200.0
2006-03-14 11:15:00,72.72,72.76,72.7,72.74,4800.0,46.5528,46.5784,46.54,46.5656,4800.0
2006-03-14 11:20:00,72.75,72.78,72.74,72.78,800.0,46.572,46.5912,46.5656,46.5912,800.0
2006-03-14 11:25:00,72.78,72.78,72.76,72.76,500.0,46.5912,46.5912,46.5784,46.5784,500.0
2006-03-14 11:30:00,72.74,72.83,72.74,72.82,5800.0,46.5656,46.6232,46.5656,46.6168,5800.0
2006-03-14 11:35:00,72.75,72.8,72.75,72.8,1700.0,46.572,46.604,46.572,46.604,1700.0
2006-03-14 11:40:00,72.81,72.88,72.81,72.88,5200.0,46.6104,46.6552,46.6104,46.6552,5200.0
2006-03-14 11:45:00,72.86,72.86,72.8,72.8,1000.0,46.6424,46.6424,46.604,46.604,1000.0
2006-03-14 11:50:00,72.84,72.86,72.81,72.82,5900.0,46.6296,46.6424,46.6104,46.6168,5900.0
2006-03-14 11:55:00,72.89,72.89,72.83,72.83,33900.0,46.6616,46.6616,46.6232,46.6232,33900.0
2006-03-14 12:00:00,72.89,72.89,72.85,72.89,2100.0,46.6616,46.6616,46.636,46.6616,2100.0
2006-03-14 12:05:00,72.87,72.87,72.83,72.87,1400.0,46.6488,46.6488,46.6232,46.6488,1400.0
2006-03-14 12:10:00,72.87,72.87,72.86,72.86,600.0,46.6488,46.6488,46.6424,46.6424,600.0
2006-03-14 12:15:00,72.89,72.89,72.89,72.89,500.0,46.6616,46.6616,46.6616,46.6616,500.0
2006-03-14 12:20:00,72.85,72.91,72.85,72.91,700.0,46.636,46.6744,46.636,46.6744,700.0
2006-03-14 12:25:00,72.86,72.92,72.86,72.92,1900.0,46.6424,46.6808,46.6424,46.6808,1900.0
2006-03-14 12:30:00,72.84,72.88,72.83,72.88,900.0,46.6296,46.6552,46.6232,46.6552,900.0
2006-03-14 12:35:00,72.88,72.88,72.88,72.88,800.0,46.6552,46.6552,46.6552,46.6552,800.0
2006-03-14 12:40:00,72.85,72.9,72.85,72.9,600.0,46.636,46.668,46.636,46.668,600.0
2006-03-14 12:45:00,72.88,72.88,72.88,72.88,1000.0,46.6552,46.6552,46.6552,46.6552,1000.0
2006-03-14 12:50:00,72.86,72.9,72.86,72.9,1000.0,46.6424,46.668,46.6424,46.668,1000.0
2006-03-14 12:55:00,72.88,72.9,72.88,72.88,2300.0,46.6552,46.668,46.6552,46.6552,2300.0
2006-03-14 13:00:00,72.92,72.92,72.92,72.92,1400.0,46.6808,46.6808,46.6808,46.6808,1400.0
2006-03-14 13:05:00,72.9,72.91,72.9,72.91,700.0,46.668,46.6744,46.668,46.6744,700.0
2006-03-14 13:10:00,72.99,73.0,72.99,73.0,1600.0,46.7256,46.732,46.7256,46.732,1600.0
2006-03-14 13:15:00,73.03,73.08,72.98,73.08,900.0,46.7513,46.7833,46.7192,46.7833,900.0
2006-03-14 13:20:00,73.1,73.12,73.09,73.09,2500.0,46.7961,46.8089,46.7897,46.7897,2500.0
2006-03-14 13:25:00,73.1,73.11,73.08,73.08,6200.0,46.7961,46.8025,46.7833,46.7833,6200.0
2006-03-14 13:30:00,73.06,73.08,73.06,73.08,6300.0,46.7705,46.7833,46.7705,46.7833,6300.0
2006-03-14 13:35:00,73.11,73.11,73.11,73.11,3900.0,46.8025,46.8025,46.8025,46.8025,3900.0
2006-03-14 13:40:00,73.1,73.1,73.05,73.1,1600.0,46.7961,46.7961,46.7641,46.7961,1600.0
2006-03-14 13:45:00,73.06,73.11,73.06,73.11,3200.0,46.7705,46.8025,46.7705,46.8025,3200.0
2006-03-14 13:50:00,73.09,73.1,73.08,73.1,1800.0,46.7897,46.7961,46.7833,46.7961,1800.0
2006-03-14 13:55:00,73.1,73.1,73.07,73.07,2100.0,46.7961,46.7961,46.7769,46.7769,2100.0
2006-03-14 14:00:00,73.04,73.07,73.03,73.04,800.0,46.7577,46.7769,46.7513,46.7577,800.0
2006-03-14 14:05:00,73.08,73.08,73.08,73.08,1500.0,46.7833,46.7833,46.7833,46.7833,1500.0
2006-03-14 14:10:00,73.08,73.12,73.08,73.1,3900.0,46.7833,46.8089,46.7833,46.7961,3900.0
2006-03-14 14:15:00,73.1,73.12,73.08,73.09,4100.0,46.7961,46.8089,46.7833,46.7897,4100.0
2006-03-14 14:20:00,73.12,73.22,73.12,73.22,300.0,46.8089,46.8729,46.8089,46.8729,300.0
2006-03-14 14:25:00,73.17,73.26,73.17,73.26,9100.0,46.8409,46.8985,46.8409,46.8985,9100.0
2006-03-14 14:30:00,73.28,73.28,73.22,73.22,1100.0,46.9113,46.9113,46.8729,46.8729,1100.0
2006-03-14 14:35:00,73.22,73.22,73.22,73.22,0.0,46.8729,46.8729,46.8729,46.8729,0.0
2006-03-14 14:40:00,73.22,73.28,73.18,73.28,29000.0,46.8729,46.9113,46.8473,46.9113,29000.0
2006-03-14 14:45:00,73.24,73.25,73.2,73.25,1200.0,46.8857,46.8921,46.8601,46.8921,1200.0
2006-03-14 14:50:00,73.22,73.27,73.22,73.23,3700.0,46.8729,46.9049,46.8729,46.8793,3700.0
2006-03-14 14:55:00,73.21,73.21,73.21,73.21,900.0,46.8665,46.8665,46.8665,46.8665,900.0
2006-03-14 15:00:00,73.27,73.29,73.22,73.29,4000.0,46.9049,46.9177,46.8729,46.9177,4000.0
2006-03-14 15:05:00,73.22,73.29,73.21,73.25,5100.0,46.8729,46.9177,46.8665,46.8921,5100.0
2006-03-14 15:10:00,73.27,73.28,73.24,73.24,3600.0,46.9049,46.9113,46.8857,46.8857,3600.0
2006-03-14 15:15:00,73.24,73.3,73.23,73.28,67600.0,46.8857,46.9241,46.8793,46.9113,67600.0
2006-03-14 15:20:00,73.28,73.3,73.26,73.27,6700.0,46.9113,46.9241,46.8985,46.9049,6700.0
2006-03-14 15:25:00,73.25,73.3,73.25,73.3,3100.0,46.8921,46.9241,46.8921,46.9241,3100.0
2006-03-14 15:30:00,73.28,73.34,73.27,73.34,9800.0,46.9113,46.9497,46.9049,46.9497,9800.0
2006-03-14 15:35:00,73.29,73.29,73.25,73.28,2800.0,46.9177,46.9177,46.8921,46.9113,2800.0
2006-03-14 15:40:00,73.27,73.31,73.27,73.28,5200.0,46.9049,46.9305,46.9049,46.9113,5200.0
2006-03-14 15:45:00,73.28,73.33,73.27,73.3,4600.0,46.9113,46.9433,46.9049,46.9241,4600.0
2006-03-14 15:50:00,73.29,73.29,73.25,73.25,1700.0,46.9177,46.9177,46.8921,46.8921,1700.0
2006-03-14 15:55:00,73.26,73.3,73.26,73.3,2800.0,46.8985,46.9241,46.8985,46.9241,2800.0
2006-03-14 16:00:00,73.02,73.02,73.02,73.02,800.0,46.7449,46.7449,46.7449,46.7449,800.0
2006-03-14 16:05:00,73.3,73.3,73.3,73.3,500.0,46.9241,46.9241,46.9241,46.9241,500.0
2006-03-14 16:10:00,73.25,73.25,73.25,73.25,107000.0,46.8921,46.8921,46.8921,46.8921,107000.0
2006-03-15 09:30:00,73.3,73.3,73.29,73.3,17500.0,46.9241,46.9241,46.9177,46.9241,17500.0
2006-03-15 09:35:00,73.3,73.32,73.29,73.32,700.0,46.9241,46.9369,46.9177,46.9369,700.0
2006-03-15 09:40:00,73.33,73.33,73.27,73.27,49000.0,46.9433,46.9433,46.9049,46.9049,49000.0
2006-03-15 09:45:00,73.25,73.25,73.18,73.18,1400.0,46.8921,46.8921,46.8473,46.8473,1400.0
2006-03-15 09:50:00,73.18,73.24,73.18,73.24,1300.0,46.8473,46.8857,46.8473,46.8857,1300.0
2006-03-15 09:55:00,73.28,73.33,73.22,73.33,1400.0,46.9113,46.9433,46.8729,46.9433,1400.0
2006-03-15 10:00:00,73.31,73.31,73.25,73.25,200.0,46.9305,46.9305,46.8921,46.8921,200.0
2006-03-15 10:05:00,73.3,73.31,73.28,73.28,300.0,46.9241,46.9305,46.9113,46.9113,300.0
2006-03-15 10:10:00,73.32,73.32,73.32,73.32,200.0,46.9369,46.9369,46.9369,46.9369,200.0
2006-03-15 10:15:00,73.3,73.3,73.25,73.28,1500.0,46.9241,46.9241,46.8921,46.9113,1500.0
2006-03-15 10:20:00,73.24,73.25,73.21,73.24,3100.0,46.8857,46.8921,46.8665,46.8857,3100.0
2006-03-15 10:25:00,73.21,73.28,73.21,73.28,2000.0,46.8665,46.9113,46.8665,46.9113,2000.0
2006-03-15 10:30:00,73.29,73.3,73.26,73.27,2300.0,46.9177,46.9241,46.8985,46.9049,2300.0
2006-03-15 10:35:00,73.27,73.33,73.25,73.26,28400.0,46.9049,46.9433,46.8921,46.8985,28400.0
2006-03-15 10:40:00,73.28,73.33,73.28,73.3,8800.0,46.9113,46.9433,46.9113,46.9241,8800.0
2006-03-15 10:45:00,73.29,73.29,73.22,73.22,61200.0,46.9177,46.9177,46.8729,46.8729,61200.0
2006-03-15 10:50:00,73.25,73.25,73.17,73.17,1000.0,46.8921,46.8921,46.8409,46.8409,1000.0
2006-03-15 10:55:00,73.2,73.26,73.2,73.26,5000.0,46.8601,46.8985,46.8601,46.8985,5000.0
2006-03-15 11:00:00,73.25,73.26,73.22,73.26,34900.0,46.8921,46.8985,46.8729,46.8985,34900.0
2006-03-15 11:05:00,73.26,73.29,73.23,73.23,4100.0,46.8985,46.9177,46.8793,46.8793,4100.0
2006-03-15 11:10:00,73.29,73.29,73.25,73.26,1400.0,46.9177,46.9177,46.8921,46.8985,1400.0
2006-03-15 11:15:00,73.26,73.26,73.26,73.26,0.0,46.8985,46.8985,46.8985,46.8985,0.0
2006-03-15 11:20:00,73.27,73.27,73.27,73.27,100.0,46.9049,46.9049,46.9049,46.9049,100.0
2006-03-15 11:25:00,73.31,73.32,73.3,73.3,600.0,46.9305,46.9369,46.9241,46.9241,600.0
2006-03-15 11:30:00,73.27,73.28,73.27,73.28,700.0,46.9049,46.9113,46.9049,46.9113,700.0
2006-03-15 11:35:00,73.29,73.29,73.27,73.29,1100.0,46.9177,46.9177,46.9049,46.9177,1100.0
2006-03-15 11:40:00,73.27,73.28,73.25,73.25,400.0,46.9049,46.9113,46.8921,46.8921,400.0
2006-03-15 11:45:00,73.21,73.22,73.19,73.19,24800.0,46.8665,46.8729,46.8537,46.8537,24800.0
2006-03-15 11:50:00,73.22,73.25,73.22,73.25,2700.0,46.8729,46.8921,46.8729,46.8921,2700.0
2006-03-15 11:55:00,73.22,73.23,73.22,73.23,2000.0,46.8729,46.8793,46.8729,46.8793,2000.0
2006-03-15 12:00:00,73.22,73.24,73.22,73.24,300.0,46.8729,46.8857,46.8729,46.8857,300.0
2006-03-15 12:05:00,73.23,73.24,73.2,73.24,24400.0,46.8793,46.8857,46.8601,46.8857,24400.0
2006-03-15 12:10:00,73.31,73.33,73.31,73.33,2200.0,46.9305,46.9433,46.9305,46.9433,2200.0
2006-03-15 12:15:00,73.34,73.36,73.32,73.34,4400.0,46.9497,46.9625,46.9369,46.9497,4400.0
2006-03-15 12:20:00,73.31,73.34,73.3,73.3,1300.0,46.9305,46.9497,46.9241,46.9241,1300.0
2006-03-15 12:25:00,73.31,73.31,73.27,73.31,2000.0,46.9305,46.9305,46.9049,46.9305,2000.0
2006-03-15 12:30:00,73.28,73.28,73.27,73.27,3000.0,46.9113,46.9113,46.9049,46.9049,3000.0
2006-03-15 12:35:00,73.28,73.33,73.28,73.33,800.0,46.9113,46.9433,46.9113,46.9433,800.0
2006-03-15 12:40:00,73.34,73.34,73.29,73.29,900.0,46.9497,46.9497,46.9177,46.9177,900.0
2006-03-15 12:45:00,73.34,73.35,73.29,73.32,8000.0,46.9497,46.9561,46.9177,46.9369,8000.0
2006-03-15 12:50:00,73.34,73.35,73.32,73.32,12400.0,46.9497,46.9561,46.9369,46.9369,12400.0
2006-03-15 12:55:00,73.34,73.36,73.3,73.35,2400.0,46.9497,46.9625,46.9241,46.9561,2400.0
2006-03-15 13:00:00,73.34,73.34,73.3,73.33,900.0,46.9497,46.9497,46.9241,46.9433,900.0
2006-03-15 13:05:00,73.29,73.36,73.28,73.36,800.0,46.9177,46.9625,46.9113,46.9625,800.0
2006-03-15 13:10:00,73.36,73.36,73.34,73.35,1500.0,46.9625,46.9625,46.9497,46.9561,1500.0
2006-03-15 13:15:00,73.35,73.37,73.31,73.37,1700.0,46.9561,46.9689,46.9305,46.9689,1700.0
2006-03-15 13:20:00,73.36,73.36,73.35,73.35,1400.0,46.9625,46.9625,46.9561,46.9561,1400.0
2006-03-15 13:25:00,73.35,73.35,73.32,73.35,2500.0,46.9561,46.9561,46.9369,46.9561,2500.0
2006-03-15 13:30:00,73.37,73.37,73.33,73.36,2600.0,46.9689,46.9689,46.9433,46.9625,2600.0
2006-03-15 13:35:00,73.37,73.37,73.31,73.31,2200.0,46.9689,46.9689,46.9305,46.9305,2200.0
2006-03-15 13:40:00,73.37,73.37,73.36,73.36,4000.0,46.9689,46.9689,46.9625,46.9625,4000.0
2006-03-15 13:45:00,73.33,73.4,73.33,73.4,3300.0,46.9433,46.9881,46.9433,46.9881,3300.0
2006-03-15 13:50:00,73.4,73.44,73.38,73.44,1600.0,46.9881,47.0137,46.9753,47.0137,1600.0
2006-03-15 13:55:00,73.43,73.43,73.4,73.4,400.0,47.0073,47.0073,46.9881,46.9881,400.0
2006-03-15 14:00:00,73.4,73.42,73.38,73.38,400.0,46.9881,47.0009,46.9753,46.9753,400.0
2006-03-15 14:05:00,73.45,73.51,73.43,73.46,17000.0,47.0201,47.0585,47.0073,47.0265,17000.0
2006-03-15 14:10:00,73.52,73.57,73.5,73.55,9400.0,47.0649,47.0969,47.0521,47.0841,9400.0
2006-03-15 14:15:00,73.57,73.6,73.55,73.6,1800.0,47.0969,47.1161,47.0841,47.1161,1800.0
2006-03-15 14:20:00,73.6,73.65,73.58,73.61,8400.0,47.1161,47.1482,47.1033,47.1226,8400.0
2006-03-15 14:25:00,73.62,73.66,73.58,73.66,6000.0,47.129,47.1546,47.1033,47.1546,6000.0
2006-03-15 14:30:00,73.66,73.68,73.63,73.66,10400.0,47.1546,47.1674,47.1354,47.1546,10400.0
2006-03-15 14:35:00,73.68,73.68,73.67,73.67,700.0,47.1674,47.1674,47.161,47.161,700.0
2006-03-15 14:40:00,73.67,73.67,73.62,73.67,4400.0,47.161,47.161,47.129,47.161,4400.0
2006-03-15 14:45:00,73.67,73.67,73.61,73.63,2200.0,47.161,47.161,47.1226,47.1354,2200.0
2006-03-15 14:50:00,73.57,73.63,73.57,73.57,1600.0,47.0969,47.1354,47.0969,47.0969,1600.0
2006-03-15 14:55:00,73.57,73.61,73.56,73.61,3400.0,47.0969,47.1226,47.0905,47.1226,3400.0
2006-03-15 15:00:00,73.58,73.63,73.58,73.62,54300.0,47.1033,47.1354,47.1033,47.129,54300.0
2006-03-15 15:05:00,73.59,73.62,73.58,73.62,7600.0,47.1097,47.129,47.1033,47.129,7600.0
2006-03-15 15:10:00,73.58,73.65,73.57,73.65,1400.0,47.1033,47.1482,47.0969,47.1482,1400.0
2006-03-15 15:15:00,73.64,73.66,73.58,73.66,7700.0,47.1418,47.1546,47.1033,47.1546,7700.0
2006-03-15 15:20:00,73.66,73.72,73.6,73.72,2800.0,47.1546,47.193,47.1161,47.193,2800.0
2006-03-15 15:25:00,73.67,73.73,73.67,73.69,3000.0,47.161,47.1994,47.161,47.1738,3000.0
2006-03-15 15:30:00,73.65,73.71,73.65,73.71,7500.0,47.1482,47.1866,47.1482,47.1866,7500.0
2006-03-15 15:35:00,73.65,73.75,73.65,73.74,15900.0,47.1482,47.2122,47.1482,47.2058,15900.0
2006-03-15 15:40:00,73.72,73.75,73.62,73.62,6700.0,47.193,47.2122,47.129,47.129,6700.0
2006-03-15 15:45:00,73.62,73.7,73.62,73.68,2300.0,47.129,47.1802,47.129,47.1674,2300.0
2006-03-15 15:50:00,73.65,73.68,73.59,73.68,3100.0,47.1482,47.1674,47.1097,47.1674,3100.0
2006-03-15 15:55:00,73.59,73.69,73.59,73.69,4000.0,47.1097,47.1738,47.1097,47.1738,4000.0
2006-03-15 16:00:00,73.71,73.71,73.71,73.71,500.0,47.1866,47.1866,47.1866,47.1866,500.0
2006-03-15 16:05:00,73.71,73.71,73.71,73.71,0.0,47.1866,47.1866,47.1866,47.1866,0.0
2006-03-15 16:10:00,73.64,73.64,73.6,73.6,108000.0,47.1418,47.1418,47.1161,47.1161,108000.0
2006-03-16 09:30:00,73.8,73.8,73.8,73.8,2000.0,47.2442,47.2442,47.2442,47.2442,2000.0
2006-03-16 09:35:00,73.79,73.83,73.76,73.83,14200.0,47.2378,47.2634,47.2186,47.2634,14200.0
2006-03-16 09:40:00,73.84,73.84,73.8,73.84,11300.0,47.2698,47.2698,47.2442,47.2698,11300.0
2006-03-16 09:45:00,73.82,73.88,73.82,73.85,2200.0,47.257,47.2954,47.257,47.2762,2200.0
2006-03-16 09:50:00,73.86,73.86,73.85,73.86,400.0,47.2826,47.2826,47.2762,47.2826,400.0
2006-03-16 09:55:00,73.83,73.9,73.81,73.86,1500.0,47.2634,47.3082,47.2506,47.2826,1500.0
2006-03-16 10:00:00,73.87,73.94,73.87,73.91,1100.0,47.289,47.3338,47.289,47.3146,1100.0
2006-03-16 10:05:00,73.91,73.96,73.91,73.94,9000.0,47.3146,47.3466,47.3146,47.3338,9000.0
2006-03-16 10:10:00,73.98,73.98,73.95,73.95,500.0,47.3594,47.3594,47.3402,47.3402,500.0
2006-03-16 10:15:00,73.95,73.95,73.95,73.95,1500.0,47.3402,47.3402,47.3402,47.3402,1500.0
2006-03-16 10:20:00,73.92,73.94,73.88,73.92,2000.0,47.321,47.3338,47.2954,47.321,2000.0
2006-03-16 10:25:00,73.88,73.89,73.87,73.87,4100.0,47.2954,47.3018,47.289,47.289,4100.0
2006-03-16 10:30:00,73.87,73.97,73.87,73.96,8600.0,47.289,47.353,47.289,47.3466,8600.0
2006-03-16 10:35:00,73.95,73.97,73.95,73.96,4800.0,47.3402,47.353,47.3402,47.3466,4800.0
2006-03-16 10:40:00,73.9,73.9,73.84,73.84,300.0,47.3082,47.3082,47.2698,47.2698,300.0
2006-03-16 10:45:00,73.85,73.85,73.76,73.82,1500.0,47.2762,47.2762,47.2186,47.257,1500.0
2006-03-16 10:50:00,73.81,73.86,73.81,73.86,19700.0,47.2506,47.2826,47.2506,47.2826,19700.0
2006-03-16 10:55:00,73.86,73.86,73.8,73.8,1000.0,47.2826,47.2826,47.2442,47.2442,1000.0
2006-03-16 11:00:00,73.88,73.88,73.86,73.86,300.0,47.2954,47.2954,47.2826,47.2826,300.0
2006-03-16 11:05:00,73.84,73.88,73.84,73.85,600.0,47.2698,47.2954,47.2698,47.2762,600.0
2006-03-16 11:10:00,73.86,73.92,73.86,73.92,3300.0,47.2826,47.321,47.2826,47.321,3300.0
2006-03-16 11:15:00,73.96,73.96,73.9,73.93,3000.0,47.3466,47.3466,47.3082,47.3274,3000.0
2006-03-16 11:20:00,73.92,73.92,73.92,73.92,900.0,47.321,47.321,47.321,47.321,900.0
2006-03-16 11:25:00,73.92,73.93,73.92,73.93,2100.0,47.321,47.3274,47.321,47.3274,2100.0
2006-03-16 11:30:00,73.95,73.95,73.92,73.93,11500.0,47.3402,47.3402,47.321,47.3274,11500.0
2006-03-16 11:35:00,73.94,73.94,73.93,73.93,1100.0,47.3338,47.3338,47.3274,47.3274,1100.0
2006-03-16 11:40:00,73.89,73.95,73.89,73.95,3800.0,47.3018,47.3402,47.3018,47.3402,3800.0
2006-03-16 11:45:00,73.9,73.96,73.9,73.93,1500.0,47.3082,47.3466,47.3082,47.3274,1500.0
2006-03-16 11:50:00,73.95,73.95,73.89,73.94,5700.0,47.3402,47.3402,47.3018,47.3338,5700.0
2006-03-16 11:55:00,73.9,73.95,73.87,73.95,2900.0,47.3082,47.3402,47.289,47.3402,2900.0
2006-03-16 12:00:00,73.92,73.92,73.87,73.87,1800.0,47.321,47.321,47.289,47.289,1800.0
2006-03-16 12:05:00,73.89,73.96,73.89,73.96,31700.0,47.3018,47.3466,47.3018,47.3466,31700.0
2006-03-16 12:10:00,73.98,74.0,73.97,73.97,11200.0,47.3594,47.3722,47.353,47.353,11200.0
2006-03-16 12:15:00,73.99,74.01,73.98,74.0,4200.0,47.3658,47.3786,47.3594,47.3722,4200.0
2006-03-16 12:20:00,73.99,74.04,73.98,74.02,6600.0,47.3658,47.3978,47.3594,47.385,6600.0
2006-03-16 12:25:00,74.0,74.05,74.0,74.05,2200.0,47.3722,47.4042,47.3722,47.4042,2200.0
2006-03-16 12:30:00,74.09,74.11,74.09,74.11,2700.0,47.4298,47.4426,47.4298,47.4426,2700.0
2006-03-16 12:35:00,74.08,74.12,74.06,74.06,4200.0,47.4234,47.449,47.4106,47.4106,4200.0
2006-03-16 12:40:00,74.1,74.1,74.07,74.1,3800.0,47.4362,47.4362,47.417,47.4362,3800.0
2006-03-16 12:45:00,74.1,74.14,74.06,74.07,3300.0,47.4362,47.4618,47.4106,47.417,3300.0
2006-03-16 12:50:00,74.06,74.08,74.05,74.08,3200.0,47.4106,47.4234,47.4042,47.4234,3200.0
2006-03-16 12:55:00,74.08,74.1,74.05,74.08,8100.0,47.4234,47.4362,47.4042,47.4234,8100.0
2006-03-16 13:00:00,74.08,74.08,74.04,74.04,3000.0,47.4234,47.4234,47.3978,47.3978,3000.0
2006-03-16 13:05:00,73.99,74.03,73.98,73.99,600.0,47.3658,47.3914,47.3594,47.3658,600.0
2006-03-16 13:10:00,73.95,74.0,73.91,73.91,300.0,47.3402,47.3722,47.3146,47.3146,300.0
2006-03-16 13:15:00,73.91,73.99,73.91,73.95,900.0,47.3146,47.3658,47.3146,47.3402,900.0
2006-03-16 13:20:00,73.95,73.97,73.95,73.97,800.0,47.3402,47.353,47.3402,47.353,800.0
2006-03-16 13:25:00,74.01,74.01,73.96,73.99,2100.0,47.3786,47.3786,47.3466,47.3658,2100.0
2006-03-16 13:30:00,73.96,73.96,73.96,73.96,200.0,47.3466,47.3466,47.3466,47.3466,200.0
2006-03-16 13:35:00,73.98,74.01,73.98,74.01,2000.0,47.3594,47.3786,47.3594,47.3786,2000.0
2006-03-16 13:40:00,74.02,74.02,74.0,74.01,2100.0,47.385,47.385,47.3722,47.3786,2100.0
2006-03-16 13:45:00,73.97,74.01,73.97,73.98,1200.0,47.353,47.3786,47.353,47.3594,1200.0
2006-03-16 13:50:00,73.98,73.98,73.98,73.98,0.0,47.3594,47.3594,47.3594,47.3594,0.0
2006-03-16 13:55:00,73.95,73.95,73.89,73.89,1900.0,47.3402,47.3402,47.3018,47.3018,1900.0
2006-03-16 14:00:00,73.86,73.96,73.86,73.96,1500.0,47.2826,47.3466,47.2826,47.3466,1500.0
2006-03-16 14:05:00,73.96,74.01,73.94,74.01,3900.0,47.3466,47.3786,47.3338,47.3786,3900.0
2006-03-16 14:10:00,74.01,74.02,73.97,74.0,10500.0,47.3786,47.385,47.353,47.3722,10500.0
2006-03-16 14:15:00,74.0,74.01,73.97,73.97,2000.0,47.3722,47.3786,47.353,47.353,2000.0
2006-03-16 14:20:00,73.99,73.99,73.99,73.99,300.0,47.3658,47.3658,47.3658,47.3658,300.0
2006-03-16 14:25:00,73.96,74.03,73.96,74.03,8100.0,47.3466,47.3914,47.3466,47.3914,8100.0
2006-03-16 14:30:00,74.01,74.03,74.0,74.01,3700.0,47.3786,47.3914,47.3722,47.3786,3700.0
2006-03-16 14:35:00,73.98,73.99,73.94,73.99,6200.0,47.3594,47.3658,47.3338,47.3658,6200.0
2006-03-16 14:40:00,73.96,73.96,73.94,73.94,6100.0,47.3466,47.3466,47.3338,47.3338,6100.0
2006-03-16 14:45:00,73.87,73.87,73.86,73.86,200.0,47.289,47.289,47.2826,47.2826,200.0
2006-03-16 14:50:00,73.94,73.94,73.85,73.93,13700.0,47.3338,47.3338,47.2762,47.3274,13700.0
2006-03-16 14:55:00,73.89,73.94,73.89,73.9,8800.0,47.3018,47.3338,47.3018,47.3082,8800.0
2006-03-16 15:00:00,73.92,73.96,73.91,73.96,2500.0,47.321,47.3466,47.3146,47.3466,2500.0
2006-03-16 15:05:00,73.99,74.0,73.95,74.0,2800.0,47.3658,47.3722,47.3402,47.3722,2800.0
2006-03-16 15:10:00,74.0,74.03,73.98,74.03,2000.0,47.3722,47.3914,47.3594,47.3914,2000.0
2006-03-16 15:15:00,74.03,74.05,73.96,73.98,3200.0,47.3914,47.4042,47.3466,47.3594,3200.0
2006-03-16 15:20:00,73.98,73.98,73.92,73.97,4400.0,47.3594,47.3594,47.321,47.353,4400.0
2006-03-16 15:25:00,74.0,74.0,73.96,73.97,6400.0,47.3722,47.3722,47.3466,47.353,6400.0
2006-03-16 15:30:00,73.99,74.02,73.94,74.02,1300.0,47.3658,47.385,47.3338,47.385,1300.0
2006-03-16 15:35:00,73.98,74.04,73.98,73.99,4000.0,47.3594,47.3978,47.3594,47.3658,4000.0
2006-03-16 15:40:00,73.99,73.99,73.91,73.91,7700.0,47.3658,47.3658,47.3146,47.3146,7700.0
2006-03-16 15:45:00,73.92,73.98,73.92,73.92,37300.0,47.321,47.3594,47.321,47.321,37300.0
2006-03-16 15:50:00,73.98,74.0,73.96,73.96,8000.0,47.3594,47.3722,47.3466,47.3466,8000.0
2006-03-16 15:55:00,73.96,73.99,73.91,73.98,12800.0,47.3466,47.3658,47.3146,47.3594,12800.0
2006-03-16 16:00:00,73.99,74.0,73.99,73.99,28800.0,47.3658,47.3722,47.3658,47.3658,28800.0
2006-03-16 16:05:00,73.99,73.99,73.99,73.99,0.0,47.3658,47.3658,47.3658,47.3658,0.0
2006-03-16 16:10:00,74.01,74.01,74.01,74.01,100.0,47.3786,47.3786,47.3786,47.3786,100.0
2006-03-17 09:30:00,74.08,74.18,74.08,74.18,17500.0,47.4234,47.4874,47.4234,47.4874,17500.0
2006-03-17 09:35:00,74.04,74.13,74.04,74.13,5600.0,47.3978,47.4554,47.3978,47.4554,5600.0
2006-03-17 09:40:00,73.97,74.04,73.97,73.98,700.0,47.353,47.3978,47.353,47.3594,700.0
2006-03-17 09:45:00,74.02,74.02,73.98,74.0,800.0,47.385,47.385,47.3594,47.3722,800.0
2006-03-17 09:50:00,73.95,74.01,73.92,73.92,2000.0,47.3402,47.3786,47.321,47.321,2000.0
2006-03-17 09:55:00,73.93,74.05,73.93,74.0,13400.0,47.3274,47.4042,47.3274,47.3722,13400.0
2006-03-17 10:00:00,73.98,74.03,73.98,74.03,2400.0,47.3594,47.3914,47.3594,47.3914,2400.0
2006-03-17 10:05:00,74.03,74.03,73.98,73.98,400.0,47.3914,47.3914,47.3594,47.3594,400.0
2006-03-17 10:10:00,73.95,73.99,73.95,73.97,900.0,47.3402,47.3658,47.3402,47.353,900.0
2006-03-17 10:15:00,74.03,74.06,73.97,73.99,13100.0,47.3914,47.4106,47.353,47.3658,13100.0
2006-03-17 10:20:00,73.98,74.07,73.98,74.02,3300.0,47.3594,47.417,47.3594,47.385,3300.0
2006-03-17 10:25:00,74.05,74.05,73.99,73.99,1900.0,47.4042,47.4042,47.3658,47.3658,1900.0
2006-03-17 10:30:00,74.05,74.05,73.94,73.94,800.0,47.4042,47.4042,47.3338,47.3338,800.0
2006-03-17 10:35:00,73.95,73.95,73.9,73.9,700.0,47.3402,47.3402,47.3082,47.3082,700.0
2006-03-17 10:40:00,73.94,73.95,73.91,73.91,2000.0,47.3338,47.3402,47.3146,47.3146,2000.0
2006-03-17 10:45:00,73.94,73.94,73.93,73.94,1600.0,47.3338,47.3338,47.3274,47.3338,1600.0
2006-03-17 10:50:00,73.91,73.96,73.91,73.96,1400.0,47.3146,47.3466,47.3146,47.3466,1400.0
2006-03-17 10:55:00,73.96,73.96,73.93,73.93,1500.0,47.3466,47.3466,47.3274,47.3274,1500.0
2006-03-17 11:00:00,73.96,73.96,73.96,73.96,200.0,47.3466,47.3466,47.3466,47.3466,200.0
2006-03-17 11:05:00,73.94,74.0,73.94,73.99,89500.0,47.3338,47.3722,47.3338,47.3658,89500.0
2006-03-17 11:10:00,73.99,73.99,73.99,73.99,200.0,47.3658,47.3658,47.3658,47.3658,200.0
2006-03-17 11:15:00,74.01,74.01,73.96,73.96,1200.0,47.3786,47.3786,47.3466,47.3466,1200.0
2006-03-17 11:20:00,73.95,73.98,73.95,73.95,1900.0,47.3402,47.3594,47.3402,47.3402,1900.0
2006-03-17 11:25:00,73.97,73.97,73.95,73.95,300.0,47.353,47.353,47.3402,47.3402,300.0
2006-03-17 11:30:00,73.96,73.96,73.91,73.95,1400.0,47.3466,47.3466,47.3146,47.3402,1400.0
2006-03-17 11:35:00,73.96,73.98,73.96,73.98,1600.0,47.3466,47.3594,47.3466,47.3594,1600.0
2006-03-17 11:40:00,73.98,73.98,73.97,73.97,22100.0,47.3594,47.3594,47.353,47.353,22100.0
2006-03-17 11:45:00,73.97,73.97,73.96,73.97,8000.0,47.353,47.353,47.3466,47.353,8000.0
2006-03-17 11:50:00,73.97,73.97,73.95,73.95,122700.0,47.353,47.353,47.3402,47.3402,122700.0
2006-03-17 11:55:00,73.95,73.98,73.95,73.98,21500.0,47.3402,47.3594,47.3402,47.3594,21500.0
2006-03-17 12:00:00,74.0,74.0,73.97,73.98,32000.0,47.3722,47.3722,47.353,47.3594,32000.0
2006-03-17 12:05:00,73.98,74.0,73.97,74.0,10900.0,47.3594,47.3722,47.353,47.3722,10900.0
2006-03-17 12:10:00,73.96,73.98,73.96,73.98,20300.0,47.3466,47.3594,47.3466,47.3594,20300.0
2006-03-17 12:15:00,74.02,74.02,74.02,74.02,200.0,47.385,47.385,47.385,47.385,200.0
2006-03-17 12:20:00,74.02,74.02,74.02,74.02,2900.0,47.385,47.385,47.385,47.385,2900.0
2006-03-17 12:25:00,74.03,74.04,74.0,74.03,7900.0,47.3914,47.3978,47.3722,47.3914,7900.0
2006-03-17 12:30:00,74.06,74.11,74.06,74.11,5800.0,47.4106,47.4426,47.4106,47.4426,5800.0
2006-03-17 12:35:00,74.08,74.08,74.06,74.06,500.0,47.4234,47.4234,47.4106,47.4106,500.0
2006-03-17 12:40:00,74.05,74.09,74.05,74.09,1300.0,47.4042,47.4298,47.4042,47.4298,1300.0
2006-03-17 12:45:00,74.05,74.05,74.05,74.05,1100.0,47.4042,47.4042,47.4042,47.4042,1100.0
2006-03-17 12:50:00,74.0,74.02,74.0,74.02,2200.0,47.3722,47.385,47.3722,47.385,2200.0
2006-03-17 12:55:00,74.01,74.03,74.01,74.03,3300.0,47.3786,47.3914,47.3786,47.3914,3300.0
2006-03-17 13:00:00,74.0,74.05,74.0,74.05,1200.0,47.3722,47.4042,47.3722,47.4042,1200.0
2006-03-17 13:05:00,74.0,74.05,74.0,74.02,2100.0,47.3722,47.4042,47.3722,47.385,2100.0
2006-03-17 13:10:00,74.05,74.05,74.0,74.0,2000.0,47.4042,47.4042,47.3722,47.3722,2000.0
2006-03-17 13:15:00,74.03,74.06,73.99,73.99,22500.0,47.3914,47.4106,47.3658,47.3658,22500.0
2006-03-17 13:20:00,74.01,74.04,73.97,73.99,2100.0,47.3786,47.3978,47.353,47.3658,2100.0
2006-03-17 13:25:00,73.97,73.99,73.94,73.94,1100.0,47.353,47.3658,47.3338,47.3338,1100.0
2006-03-17 13:30:00,73.99,73.99,73.85,73.91,2700.0,47.3658,47.3658,47.2762,47.3146,2700.0
2006-03-17 13:35:00,73.92,73.92,73.92,73.92,900.0,47.321,47.321,47.321,47.321,900.0
2006-03-17 13:40:00,73.92,73.92,73.92,73.92,0.0,47.321,47.321,47.321,47.321,0.0
2006-03-17 13:45:00,73.9,73.95,73.9,73.95,3600.0,47.3082,47.3402,47.3082,47.3402,3600.0
2006-03-17 13:50:00,73.94,73.94,73.92,73.92,800.0,47.3338,47.3338,47.321,47.321,800.0
2006-03-17 13:55:00,73.95,73.95,73.92,73.95,1400.0,47.3402,47.3402,47.321,47.3402,1400.0
2006-03-17 14:00:00,73.94,73.99,73.94,73.99,1600.0,47.3338,47.3658,47.3338,47.3658,1600.0
2006-03-17 14:05:00,73.97,73.97,73.97,73.97,900.0,47.353,47.353,47.353,47.353,900.0
2006-03-17 14:10:00,73.94,73.94,73.94,73.94,1800.0,47.3338,47.3338,47.3338,47.3338,1800.0
2006-03-17 14:15:00,73.95,73.95,73.93,73.93,9600.0,47.3402,47.3402,47.3274,47.3274,9600.0
2006-03-17 14:20:00,73.94,73.97,73.93,73.97,65300.0,47.3338,47.353,47.3274,47.353,65300.0
2006-03-17 14:25:00,73.94,73.95,73.93,73.95,600.0,47.3338,47.3402,47.3274,47.3402,600.0
2006-03-17 14:30:00,73.95,73.97,73.91,73.91,37900.0,47.3402,47.353,47.3146,47.3146,37900.0
2006-03-17 14:35:00,73.91,73.95,73.91,73.95,1500.0,47.3146,47.3402,47.3146,47.3402,1500.0
2006-03-17 14:40:00,73.95,73.98,73.92,73.97,5100.0,47.3402,47.3594,47.321,47.353,5100.0
2006-03-17 14:45:00,73.92,73.95,73.9,73.94,3000.0,47.321,47.3402,47.3082,47.3338,3000.0
2006-03-17 14:50:00,73.92,73.92,73.88,73.9,900.0,47.321,47.321,47.2954,47.3082,900.0
2006-03-17 14:55:00,73.9,73.94,73.9,73.92,1900.0,47.3082,47.3338,47.3082,47.321,1900.0
2006-03-17 15:00:00,73.92,73.93,73.87,73.89,5400.0,47.321,47.3274,47.289,47.3018,5400.0
2006-03-17 15:05:00,73.9,73.91,73.9,73.91,1200.0,47.3082,47.3146,47.3082,47.3146,1200.0
2006-03-17 15:10:00,73.88,73.91,73.88,73.91,1400.0,47.2954,47.3146,47.2954,47.3146,1400.0
2006-03-17 15:15:00,73.91,73.96,73.89,73.91,19100.0,47.3146,47.3466,47.3018,47.3146,19100.0
2006-03-17 15:20:00,73.9,73.9,73.87,73.87,15400.0,47.3082,47.3082,47.289,47.289,15400.0
2006-03-17 15:25:00,73.87,73.92,73.87,73.92,11400.0,47.289,47.321,47.289,47.321,11400.0
2006-03-17 15:30:00,73.91,73.91,73.89,73.91,19200.0,47.3146,47.3146,47.3018,47.3146,19200.0
2006-03-17 15:35:00,73.91,73.97,73.89,73.97,79300.0,47.3146,47.353,47.3018,47.353,79300.0
2006-03-17 15:40:00,73.97,73.99,73.93,73.96,3100.0,47.353,47.3658,47.3274,47.3466,3100.0
2006-03-17 15:45:00,73.96,73.97,73.93,73.96,5700.0,47.3466,47.353,47.3274,47.3466,5700.0
2006-03-17 15:50:00,73.95,73.96,73.9,73.92,5100.0,47.3402,47.3466,47.3082,47.321,5100.0
2006-03-17 15:55:00,73.92,73.93,73.87,73.89,4600.0,47.321,47.3274,47.289,47.3018,4600.0
2006-03-17 16:00:00,73.95,73.95,73.95,73.95,200.0,47.3402,47.3402,47.3402,47.3402,200.0
2006-03-17 16:05:00,73.9,73.9,73.9,73.9,1000.0,47.3082,47.3082,47.3082,47.3082,1000.0
2006-03-17 16:10:00,73.9,73.9,73.9,73.9,0.0,47.3082,47.3082,47.3082,47.3082,0.0
2006-03-20 09:30:00,73.92,74.0,73.92,73.97,38800.0,47.321,47.3722,47.321,47.353,38800.0
2006-03-20 09:35:00,73.97,74.02,73.94,74.0,21500.0,47.353,47.385,47.3338,47.3722,21500.0
2006-03-20 09:40:00,74.02,74.07,74.02,74.06,4000.0,47.385,47.417,47.385,47.4106,4000.0
2006-03-20 09:45:00,74.05,74.06,73.96,73.96,8400.0,47.4042,47.4106,47.3466,47.3466,8400.0
2006-03-20 09:50:00,74.02,74.04,73.99,74.04,6800.0,47.385,47.3978,47.3658,47.3978,6800.0
2006-03-20 09:55:00,73.95,73.97,73.92,73.92,9200.0,47.3402,47.353,47.321,47.321,9200.0
2006-03-20 10:00:00,73.91,73.92,73.91,73.92,3200.0,47.3146,47.321,47.3146,47.321,3200.0
2006-03-20 10:05:00,73.95,73.95,73.88,73.88,900.0,47.3402,47.3402,47.2954,47.2954,900.0
2006-03-20 10:10:00,73.89,73.9,73.85,73.85,12700.0,47.3018,47.3082,47.2762,47.2762,12700.0
2006-03-20 10:15:00,73.89,73.89,73.89,73.89,100.0,47.3018,47.3018,47.3018,47.3018,100.0
2006-03-20 10:20:00,73.91,73.91,73.91,73.91,300.0,47.3146,47.3146,47.3146,47.3146,300.0
2006-03-20 10:25:00,73.9,73.9,73.75,73.76,7900.0,47.3082,47.3082,47.2122,47.2186,7900.0
2006-03-20 10:30:00,73.71,73.73,73.67,73.68,5200.0,47.1866,47.1994,47.161,47.1674,5200.0
2006-03-20 10:35:00,73.71,73.77,73.71,73.75,900.0,47.1866,47.225,47.1866,47.2122,900.0
2006-03-20 10:40:00,73.7,73.75,73.68,73.68,1900.0,47.1802,47.2122,47.1674,47.1674,1900.0
2006-03-20 10:45:00,73.7,73.73,73.66,73.67,26200.0,47.1802,47.1994,47.1546,47.161,26200.0
2006-03-20 10:50:00,73.65,73.68,73.61,73.68,3300.0,47.1482,47.1674,47.1226,47.1674,3300.0
2006-03-20 10:55:00,73.7,73.76,73.7,73.76,2600.0,47.1802,47.2186,47.1802,47.2186,2600.0
2006-03-20 11:00:00,73.72,73.82,73.72,73.75,1300.0,47.193,47.257,47.193,47.2122,1300.0
2006-03-20 11:05:00,73.79,73.79,73.76,73.78,700.0,47.2378,47.2378,47.2186,47.2314,700.0
2006-03-20 11:10:00,73.78,73.79,73.78,73.79,3900.0,47.2314,47.2378,47.2314,47.2378,3900.0
2006-03-20 11:15:00,73.79,73.81,73.73,73.75,11700.0,47.2378,47.2506,47.1994,47.2122,11700.0
2006-03-20 11:20:00,73.74,73.76,73.68,73.74,3400.0,47.2058,47.2186,47.1674,47.2058,3400.0
2006-03-20 11:25:00,73.76,73.76,73.71,73.73,9100.0,47.2186,47.2186,47.1866,47.1994,9100.0
2006-03-20 11:30:00,73.75,73.75,73.75,73.75,100.0,47.2122,47.2122,47.2122,47.2122,100.0
2006-03-20 11:35:00,73.71,73.76,73.71,73.76,3200.0,47.1866,47.2186,47.1866,47.2186,3200.0
2006-03-20 11:40:00,73.76,73.76,73.73,73.76,1200.0,47.2186,47.2186,47.1994,47.2186,1200.0
2006-03-20 11:45:00,73.75,73.78,73.75,73.77,6000.0,47.2122,47.2314,47.2122,47.225,6000.0
2006-03-20 11:50:00,73.8,73.82,73.79,73.79,35500.0,47.2442,47.257,47.2378,47.2378,35500.0
2006-03-20 11:55:00,73.78,73.79,73.78,73.79,400.0,47.2314,47.2378,47.2314,47.2378,400.0
2006-03-20 12:00:00,73.79,73.8,73.76,73.76,41900.0,47.2378,47.2442,47.2186,47.2186,41900.0
2006-03-20 12:05:00,73.76,73.76,73.72,73.72,47000.0,47.2186,47.2186,47.193,47.193,47000.0
2006-03-20 12:10:00,73.76,73.76,73.71,73.73,3500.0,47.2186,47.2186,47.1866,47.1994,3500.0
2006-03-20 12:15:00,73.73,73.76,73.73,73.75,28800.0,47.1994,47.2186,47.1994,47.2122,28800.0
2006-03-20 12:20:00,73.77,73.77,73.71,73.72,36200.0,47.225,47.225,47.1866,47.193,36200.0
2006-03-20 12:25:00,73.74,73.74,73.72,73.72,46600.0,47.2058,47.2058,47.193,47.193,46600.0
2006-03-20 12:30:00,73.74,73.76,73.74,73.74,26700.0,47.2058,47.2186,47.2058,47.2058,26700.0
2006-03-20 12:35:00,73.77,73.78,73.72,73.77,27700.0,47.225,47.2314,47.193,47.225,27700.0
2006-03-20 12:40:00,73.77,73.77,73.77,73.77,0.0,47.225,47.225,47.225,47.225,0.0
2006-03-20 12:45:00,73.76,73.78,73.76,73.76,3200.0,47.2186,47.2314,47.2186,47.2186,3200.0
2006-03-20 12:50:00,73.8,73.83,73.78,73.81,900.0,47.2442,47.2634,47.2314,47.2506,900.0
2006-03-20 12:55:00,73.81,73.83,73.8,73.83,900.0,47.2506,47.2634,47.2442,47.2634,900.0
2006-03-20 13:00:00,73.82,73.82,73.75,73.75,25200.0,47.257,47.257,47.2122,47.2122,25200.0
2006-03-20 13:05:00,73.78,73.78,73.78,73.78,100.0,47.2314,47.2314,47.2314,47.2314,100.0
2006-03-20 13:10:00,73.75,73.79,73.75,73.79,1500.0,47.2122,47.2378,47.2122,47.2378,1500.0
2006-03-20 13:15:00,73.79,73.8,73.79,73.8,400.0,47.2378,47.2442,47.2378,47.2442,400.0
2006-03-20 13:20:00,73.8,73.8,73.76,73.76,5700.0,47.2442,47.2442,47.2186,47.2186,5700.0
2006-03-20 13:25:00,73.75,73.8,73.75,73.76,3600.0,47.2122,47.2442,47.2122,47.2186,3600.0
2006-03-20 13:30:00,73.78,73.8,73.75,73.75,272600.0,47.2314,47.2442,47.2122,47.2122,272600.0
2006-03-20 13:35:00,73.72,73.72,73.64,73.68,30200.0,47.193,47.193,47.1418,47.1674,30200.0
2006-03-20 13:40:00,73.71,73.71,73.71,73.71,400.0,47.1866,47.1866,47.1866,47.1866,400.0
2006-03-20 13:45:00,73.71,73.72,73.68,73.72,500.0,47.1866,47.193,47.1674,47.193,500.0
2006-03-20 13:50:00,73.71,73.71,73.66,73.68,3900.0,47.1866,47.1866,47.1546,47.1674,3900.0
2006-03-20 13:55:00,73.69,73.69,73.66,73.69,4000.0,47.1738,47.1738,47.1546,47.1738,4000.0
2006-03-20 14:00:00,73.69,73.76,73.66,73.69,5500.0,47.1738,47.2186,47.1546,47.1738,5500.0
2006-03-20 14:05:00,73.74,73.74,73.69,73.73,3400.0,47.2058,47.2058,47.1738,47.1994,3400.0
2006-03-20 14:10:00,73.74,73.74,73.64,73.64,5300.0,47.2058,47.2058,47.1418,47.1418,5300.0
2006-03-20 14:15:00,73.64,73.72,73.64,73.71,3500.0,47.1418,47.193,47.1418,47.1866,3500.0
2006-03-20 14:20:00,73.72,73.72,73.7,73.7,1200.0,47.193,47.193,47.1802,47.1802,1200.0
2006-03-20 14:25:00,73.67,73.72,73.67,73.67,2100.0,47.161,47.193,47.161,47.161,2100.0
2006-03-20 14:30:00,73.66,73.7,73.66,73.66,17200.0,47.1546,47.1802,47.1546,47.1546,17200.0
2006-03-20 14:35:00,73.67,73.69,73.67,73.69,1000.0,47.161,47.1738,47.161,47.1738,1000.0
2006-03-20 14:40:00,73.68,73.68,73.66,73.66,500.0,47.1674,47.1674,47.1546,47.1546,500.0
2006-03-20 14:45:00,73.65,73.71,73.63,73.71,6200.0,47.1482,47.1866,47.1354,47.1866,6200.0
2006-03-20 14:50:00,73.71,73.73,73.71,73.73,1200.0,47.1866,47.1994,47.1866,47.1994,1200.0
2006-03-20 14:55:00,73.73,73.73,73.73,73.73,0.0,47.1994,47.1994,47.1994,47.1994,0.0
2006-03-20 15:00:00,73.72,73.73,73.66,73.72,1200.0,47.193,47.1994,47.1546,47.193,1200.0
2006-03-20 15:05:00,73.73,73.77,73.73,73.77,1300.0,47.1994,47.225,47.1994,47.225,1300.0
2006-03-20 15:10:00,73.73,73.74,73.68,73.68,1800.0,47.1994,47.2058,47.1674,47.1674,1800.0
2006-03-20 15:15:00,73.73,73.73,73.73,73.73,100.0,47.1994,47.1994,47.1994,47.1994,100.0
2006-03-20 15:20:00,73.69,73.71,73.67,73.71,36500.0,47.1738,47.1866,47.161,47.1866,36500.0
2006-03-20 15:25:00,73.72,73.74,73.7,73.73,10000.0,47.193,47.2058,47.1802,47.1994,10000.0
2006-03-20 15:30:00,73.68,73.71,73.66,73.68,2800.0,47.1674,47.1866,47.1546,47.1674,2800.0
2006-03-20 15:35:00,73.77,73.77,73.72,73.72,5000.0,47.225,47.225,47.193,47.193,5000.0
2006-03-20 15:40:00,73.71,73.76,73.71,73.76,400.0,47.1866,47.2186,47.1866,47.2186,400.0
2006-03-20 15:45:00,73.78,73.79,73.72,73.77,3100.0,47.2314,47.2378,47.193,47.225,3100.0
2006-03-20 15:50:00,73.77,73.77,73.73,73.77,1500.0,47.225,47.225,47.1994,47.225,1500.0
2006-03-20 15:55:00,73.77,73.78,73.73,73.76,6100.0,47.225,47.2314,47.1994,47.2186,6100.0
2006-03-20 16:00:00,73.75,73.77,73.66,73.66,600.0,47.2122,47.225,47.1546,47.1546,600.0
2006-03-20 16:05:00,73.78,73.78,73.78,73.78,100.0,47.2314,47.2314,47.2314,47.2314,100.0
2006-03-20 16:10:00,73.78,73.78,73.78,73.78,0.0,47.2314,47.2314,47.2314,47.2314,0.0
2006-03-21 09:30:00,73.73,73.76,73.66,73.66,14700.0,47.1994,47.2186,47.1546,47.1546,14700.0
2006-03-21 09:35:00,73.66,73.66,73.62,73.62,600.0,47.1546,47.1546,47.129,47.129,600.0
2006-03-21 09:40:00,73.55,73.6,73.51,73.57,1500.0,47.0841,47.1161,47.0585,47.0969,1500.0
2006-03-21 09:45:00,73.58,73.6,73.52,73.52,6900.0,47.1033,47.1161,47.0649,47.0649,6900.0
2006-03-21 09:50:00,73.54,73.54,73.53,73.53,600.0,47.0777,47.0777,47.0713,47.0713,600.0
2006-03-21 09:55:00,73.55,73.59,73.55,73.59,5100.0,47.0841,47.1097,47.0841,47.1097,5100.0
2006-03-21 10:00:00,73.6,73.6,73.56,73.56,2100.0,47.1161,47.1161,47.0905,47.0905,2100.0
2006-03-21 10:05:00,73.55,73.57,73.53,73.54,1400.0,47.0841,47.0969,47.0713,47.0777,1400.0
2006-03-21 10:10:00,73.54,73.54,73.49,73.49,4900.0,47.0777,47.0777,47.0457,47.0457,4900.0
2006-03-21 10:15:00,73.5,73.5,73.45,73.45,1900.0,47.0521,47.0521,47.0201,47.0201,1900.0
2006-03-21 10:20:00,73.47,73.47,73.42,73.42,1400.0,47.0329,47.0329,47.0009,47.0009,1400.0
2006-03-21 10:25:00,73.51,73.52,73.47,73.52,2600.0,47.0585,47.0649,47.0329,47.0649,2600.0
2006-03-21 10:30:00,73.53,73.62,73.53,73.61,5400.0,47.0713,47.129,47.0713,47.1226,5400.0
2006-03-21 10:35:00,73.52,73.6,73.52,73.56,1200.0,47.0649,47.1161,47.0649,47.0905,1200.0
2006-03-21 10:40:00,73.61,73.68,73.61,73.67,2200.0,47.1226,47.1674,47.1226,47.161,2200.0
2006-03-21 10:45:00,73.64,73.64,73.58,73.59,1500.0,47.1418,47.1418,47.1033,47.1097,1500.0
2006-03-21 10:50:00,73.57,73.63,73.55,73.55,10300.0,47.0969,47.1354,47.0841,47.0841,10300.0
2006-03-21 10:55:00,73.58,73.59,73.51,73.51,4900.0,47.1033,47.1097,47.0585,47.0585,4900.0
2006-03-21 11:00:00,73.55,73.56,73.5,73.5,4900.0,47.0841,47.0905,47.0521,47.0521,4900.0
2006-03-21 11:05:00,73.53,73.58,73.53,73.55,13200.0,47.0713,47.1033,47.0713,47.0841,13200.0
2006-03-21 11:10:00,73.55,73.57,73.5,73.57,13300.0,47.0841,47.0969,47.0521,47.0969,13300.0
2006-03-21 11:15:00,73.57,73.57,73.55,73.55,2100.0,47.0969,47.0969,47.0841,47.0841,2100.0
2006-03-21 11:20:00,73.55,73.59,73.51,73.59,7900.0,47.0841,47.1097,47.0585,47.1097,7900.0
2006-03-21 11:25:00,73.61,73.65,73.6,73.6,8200.0,47.1226,47.1482,47.1161,47.1161,8200.0
2006-03-21 11:30:00,73.6,73.7,73.59,73.69,7000.0,47.1161,47.1802,47.1097,47.1738,7000.0
2006-03-21 11:35:00,73.69,73.77,73.69,73.74,2500.0,47.1738,47.225,47.1738,47.2058,2500.0
2006-03-21 11:40:00,73.77,73.89,73.77,73.86,14400.0,47.225,47.3018,47.225,47.2826,14400.0
2006-03-21 11:45:00,73.86,73.86,73.86,73.86,400.0,47.2826,47.2826,47.2826,47.2826,400.0
2006-03-21 11:50:00,73.8,73.82,73.8,73.82,3100.0,47.2442,47.257,47.2442,47.257,3100.0
2006-03-21 11:55:00,73.82,73.82,73.8,73.8,1700.0,47.257,47.257,47.2442,47.2442,1700.0
2006-03-21 12:00:00,73.85,73.86,73.85,73.86,1900.0,47.2762,47.2826,47.2762,47.2826,1900.0
2006-03-21 12:05:00,73.83,73.89,73.83,73.88,1900.0,47.2634,47.3018,47.2634,47.2954,1900.0
2006-03-21 12:10:00,73.83,73.87,73.83,73.83,1100.0,47.2634,47.289,47.2634,47.2634,1100.0
2006-03-21 12:15:00,73.87,73.87,73.83,73.84,1400.0,47.289,47.289,47.2634,47.2698,1400.0
2006-03-21 12:20:00,73.84,73.86,73.81,73.81,1100.0,47.2698,47.2826,47.2506,47.2506,1100.0
2006-03-21 12:25:00,73.83,73.83,73.83,73.83,400.0,47.2634,47.2634,47.2634,47.2634,400.0
2006-03-21 12:30:00,73.82,73.85,73.82,73.85,2000.0,47.257,47.2762,47.257,47.2762,2000.0
2006-03-21 12:35:00,73.86,73.86,73.86,73.86,600.0,47.2826,47.2826,47.2826,47.2826,600.0
2006-03-21 12:40:00,73.85,73.86,73.85,73.86,800.0,47.2762,47.2826,47.2762,47.2826,800.0
2006-03-21 12:45:00,73.86,73.91,73.86,73.91,6400.0,47.2826,47.3146,47.2826,47.3146,6400.0
2006-03-21 12:50:00,73.91,73.97,73.89,73.89,1800.0,47.3146,47.353,47.3018,47.3018,1800.0
2006-03-21 12:55:00,73.84,73.85,73.84,73.85,1100.0,47.2698,47.2762,47.2698,47.2762,1100.0
2006-03-21 13:00:00,73.82,73.82,73.8,73.81,400.0,47.257,47.257,47.2442,47.2506,400.0
2006-03-21 13:05:00,73.81,73.86,73.81,73.85,149100.0,47.2506,47.2826,47.2506,47.2762,149100.0
2006-03-21 13:10:00,73.85,73.87,73.84,73.86,4100.0,47.2762,47.289,47.2698,47.2826,4100.0
2006-03-21 13:15:00,73.84,73.84,73.82,73.84,4400.0,47.2698,47.2698,47.257,47.2698,4400.0
2006-03-21 13:20:00,73.82,73.85,73.8,73.8,6900.0,47.257,47.2762,47.2442,47.2442,6900.0
2006-03-21 13:25:00,73.8,73.83,73.8,73.81,1900.0,47.2442,47.2634,47.2442,47.2506,1900.0
2006-03-21 13:30:00,73.78,73.81,73.78,73.78,1500.0,47.2314,47.2506,47.2314,47.2314,1500.0
2006-03-21 13:35:00,73.81,73.83,73.75,73.75,2200.0,47.2506,47.2634,47.2122,47.2122,2200.0
2006-03-21 13:40:00,73.74,73.75,73.72,73.72,1600.0,47.2058,47.2122,47.193,47.193,1600.0
2006-03-21 13:45:00,73.71,73.71,73.62,73.62,1600.0,47.1866,47.1866,47.129,47.129,1600.0
2006-03-21 13:50:00,73.66,73.66,73.58,73.63,6500.0,47.1546,47.1546,47.1033,47.1354,6500.0
2006-03-21 13:55:00,73.61,73.61,73.56,73.59,4000.0,47.1226,47.1226,47.0905,47.1097,4000.0
2006-03-21 14:00:00,73.63,73.63,73.63,73.63,200.0,47.1354,47.1354,47.1354,47.1354,200.0
2006-03-21 14:05:00,73.6,73.6,73.57,73.57,400.0,47.1161,47.1161,47.0969,47.0969,400.0
2006-03-21 14:10:00,73.56,73.56,73.42,73.46,1400.0,47.0905,47.0905,47.0009,47.0265,1400.0
2006-03-21 14:15:00,73.5,73.5,73.45,73.45,3400.0,47.0521,47.0521,47.0201,47.0201,3400.0
2006-03-21 14:20:00,73.5,73.5,73.45,73.45,2400.0,47.0521,47.0521,47.0201,47.0201,2400.0
2006-03-21 14:25:00,73.45,73.45,73.34,73.35,8100.0,47.0201,47.0201,46.9497,46.9561,8100.0
2006-03-21 14:30:00,73.34,73.36,73.32,73.36,7200.0,46.9497,46.9625,46.9369,46.9625,7200.0
2006-03-21 14:35:00,73.32,73.36,73.32,73.35,3900.0,46.9369,46.9625,46.9369,46.9561,3900.0
2006-03-21 14:40:00,73.38,73.4,73.36,73.36,4500.0,46.9753,46.9881,46.9625,46.9625,4500.0
2006-03-21 14:45:00,73.4,73.42,73.32,73.32,20600.0,46.9881,47.0009,46.9369,46.9369,20600.0
2006-03-21 14:50:00,73.32,73.34,73.29,73.34,3200.0,46.9369,46.9497,46.9177,46.9497,3200.0
2006-03-21 14:55:00,73.27,73.27,73.23,73.27,1900.0,46.9049,46.9049,46.8793,46.9049,1900.0
2006-03-21 15:00:00,73.26,73.3,73.25,73.3,1800.0,46.8985,46.9241,46.8921,46.9241,1800.0
2006-03-21 15:05:00,73.3,73.3,73.19,73.28,4900.0,46.9241,46.9241,46.8537,46.9113,4900.0
2006-03-21 15:10:00,73.23,73.27,73.2,73.27,8000.0,46.8793,46.9049,46.8601,46.9049,8000.0
2006-03-21 15:15:00,73.24,73.28,73.23,73.24,2200.0,46.8857,46.9113,46.8793,46.8857,2200.0
2006-03-21 15:20:00,73.25,73.28,73.2,73.24,5800.0,46.8921,46.9113,46.8601,46.8857,5800.0
2006-03-21 15:25:00,73.22,73.26,73.19,73.19,4100.0,46.8729,46.8985,46.8537,46.8537,4100.0
2006-03-21 15:30:00,73.19,73.27,73.15,73.15,6500.0,46.8537,46.9049,46.8281,46.8281,6500.0
2006-03-21 15:35:00,73.2,73.22,73.15,73.22,17300.0,46.8601,46.8729,46.8281,46.8729,17300.0
2006-03-21 15:40:00,73.25,73.26,73.18,73.19,3900.0,46.8921,46.8985,46.8473,46.8537,3900.0
2006-03-21 15:45:00,73.27,73.28,73.2,73.28,2500.0,46.9049,46.9113,46.8601,46.9113,2500.0
2006-03-21 15:50:00,73.29,73.29,73.21,73.28,3300.0,46.9177,46.9177,46.8665,46.9113,3300.0
2006-03-21 15:55:00,73.27,73.3,73.23,73.29,4500.0,46.9049,46.9241,46.8793,46.9177,4500.0
2006-03-21 16:00:00,73.21,73.25,73.21,73.25,10200.0,46.8665,46.8921,46.8665,46.8921,10200.0
2006-03-21 16:05:00,73.3,73.3,73.3,73.3,300.0,46.9241,46.9241,46.9241,46.9241,300.0
2006-03-21 16:10:00,73.21,73.21,73.21,73.21,10900.0,46.8665,46.8665,46.8665,46.8665,10900.0
2006-03-22 09:30:00,73.33,73.35,73.27,73.35,45900.0,46.9433,46.9561,46.9049,46.9561,45900.0
2006-03-22 09:35:00,73.35,73.35,73.28,73.29,4500.0,46.9561,46.9561,46.9113,46.9177,4500.0
2006-03-22 09:40:00,73.32,73.37,73.32,73.37,32600.0,46.9369,46.9689,46.9369,46.9689,32600.0
2006-03-22 09:45:00,73.35,73.37,73.3,73.3,2000.0,46.9561,46.9689,46.9241,46.9241,2000.0
2006-03-22 09:50:00,73.35,73.35,73.27,73.32,19100.0,46.9561,46.9561,46.9049,46.9369,19100.0
2006-03-22 09:55:00,73.33,73.35,73.29,73.35,1900.0,46.9433,46.9561,46.9177,46.9561,1900.0
2006-03-22 10:00:00,73.36,73.45,73.36,73.45,2800.0,46.9625,47.0201,46.9625,47.0201,2800.0
2006-03-22 10:05:00,73.46,73.46,73.42,73.44,2200.0,47.0265,47.0265,47.0009,47.0137,2200.0
2006-03-22 10:10:00,73.42,73.46,73.4,73.44,3600.0,47.0009,47.0265,46.9881,47.0137,3600.0
2006-03-22 10:15:00,73.41,73.48,73.41,73.48,6700.0,46.9945,47.0393,46.9945,47.0393,6700.0
2006-03-22 10:20:00,73.52,73.52,73.5,73.5,700.0,47.0649,47.0649,47.0521,47.0521,700.0
2006-03-22 10:25:00,73.5,73.54,73.46,73.46,3200.0,47.0521,47.0777,47.0265,47.0265,3200.0
2006-03-22 10:30:00,73.48,73.62,73.48,73.62,4700.0,47.0393,47.129,47.0393,47.129,4700.0
2006-03-22 10:35:00,73.52,73.52,73.47,73.51,2100.0,47.0649,47.0649,47.0329,47.0585,2100.0
2006-03-22 10:40:00,73.5,73.54,73.48,73.51,5000.0,47.0521,47.0777,47.0393,47.0585,5000.0
2006-03-22 10:45:00,73.51,73.55,73.48,73.52,62700.0,47.0585,47.0841,47.0393,47.0649,62700.0
2006-03-22 10:50:00,73.52,73.53,73.45,73.47,30700.0,47.0649,47.0713,47.0201,47.0329,30700.0
2006-03-22 10:55:00,73.39,73.46,73.39,73.41,15900.0,46.9817,47.0265,46.9817,46.9945,15900.0
2006-03-22 11:00:00,73.4,73.51,73.4,73.5,96900.0,46.9881,47.0585,46.9881,47.0521,96900.0
2006-03-22 11:05:00,73.52,73.52,73.51,73.51,21500.0,47.0649,47.0649,47.0585,47.0585,21500.0
2006-03-22 11:10:00,73.49,73.49,73.49,73.49,400.0,47.0457,47.0457,47.0457,47.0457,400.0
2006-03-22 11:15:00,73.49,73.49,73.49,73.49,300.0,47.0457,47.0457,47.0457,47.0457,300.0
2006-03-22 11:20:00,73.44,73.5,73.42,73.5,32500.0,47.0137,47.0521,47.0009,47.0521,32500.0
2006-03-22 11:25:00,73.55,73.55,73.46,73.5,8800.0,47.0841,47.0841,47.0265,47.0521,8800.0
2006-03-22 11:30:00,73.48,73.51,73.46,73.49,23300.0,47.0393,47.0585,47.0265,47.0457,23300.0
2006-03-22 11:35:00,73.51,73.54,73.49,73.49,1000.0,47.0585,47.0777,47.0457,47.0457,1000.0
2006-03-22 11:40:00,73.51,73.54,73.51,73.51,21700.0,47.0585,47.0777,47.0585,47.0585,21700.0
2006-03-22 11:45:00,73.58,73.63,73.54,73.6,2100.0,47.1033,47.1354,47.0777,47.1161,2100.0
2006-03-22 11:50:00,73.6,73.6,73.58,73.6,27500.0,47.1161,47.1161,47.1033,47.1161,27500.0
2006-03-22 11:55:00,73.62,73.62,73.6,73.62,2800.0,47.129,47.129,47.1161,47.129,2800.0
2006-03-22 12:00:00,73.66,73.66,73.63,73.63,2200.0,47.1546,47.1546,47.1354,47.1354,2200.0
2006-03-22 12:05:00,73.63,73.63,73.6,73.6,1600.0,47.1354,47.1354,47.1161,47.1161,1600.0
2006-03-22 12:10:00,73.64,73.64,73.64,73.64,3400.0,47.1418,47.1418,47.1418,47.1418,3400.0
2006-03-22 12:15:00,73.65,73.65,73.6,73.65,2700.0,47.1482,47.1482,47.1161,47.1482,2700.0
2006-03-22 12:20:00,73.64,73.64,73.6,73.6,22100.0,47.1418,47.1418,47.1161,47.1161,22100.0
2006-03-22 12:25:00,73.64,73.64,73.63,73.63,400.0,47.1418,47.1418,47.1354,47.1354,400.0
2006-03-22 12:30:00,73.63,73.63,73.61,73.61,700.0,47.1354,47.1354,47.1226,47.1226,700.0
2006-03-22 12:35:00,73.61,73.61,73.61,73.61,300.0,47.1226,47.1226,47.1226,47.1226,300.0
2006-03-22 12:40:00,73.61,73.62,73.57,73.57,1200.0,47.1226,47.129,47.0969,47.0969,1200.0
2006-03-22 12:45:00,73.6,73.61,73.57,73.57,2500.0,47.1161,47.1226,47.0969,47.0969,2500.0
2006-03-22 12:50:00,73.57,73.6,73.57,73.57,1000.0,47.0969,47.1161,47.0969,47.0969,1000.0
2006-03-22 12:55:00,73.59,73.63,73.59,73.62,4400.0,47.1097,47.1354,47.1097,47.129,4400.0
2006-03-22 13:00:00,73.65,73.66,73.6,73.6,1800.0,47.1482,47.1546,47.1161,47.1161,1800.0
2006-03-22 13:05:00,73.65,73.67,73.65,73.67,9100.0,47.1482,47.161,47.1482,47.161,9100.0
2006-03-22 13:10:00,73.64,73.68,73.64,73.68,1400.0,47.1418,47.1674,47.1418,47.1674,1400.0
2006-03-22 13:15:00,73.71,73.71,73.71,73.71,1100.0,47.1866,47.1866,47.1866,47.1866,1100.0
2006-03-22 13:20:00,73.71,73.71,73.65,73.71,4200.0,47.1866,47.1866,47.1482,47.1866,4200.0
2006-03-22 13:25:00,73.65,73.69,73.64,73.64,2100.0,47.1482,47.1738,47.1418,47.1418,2100.0
2006-03-22 13:30:00,73.64,73.64,73.64,73.64,0.0,47.1418,47.1418,47.1418,47.1418,0.0
2006-03-22 13:35:00,73.69,73.7,73.69,73.69,2500.0,47.1738,47.1802,47.1738,47.1738,2500.0
2006-03-22 13:40:00,73.69,73.69,73.64,73.69,2500.0,47.1738,47.1738,47.1418,47.1738,2500.0
2006-03-22 13:45:00,73.68,73.72,73.68,73.72,1500.0,47.1674,47.193,47.1674,47.193,1500.0
2006-03-22 13:50:00,73.71,73.75,73.71,73.75,1400.0,47.1866,47.2122,47.1866,47.2122,1400.0
2006-03-22 13:55:00,73.73,73.73,73.73,73.73,500.0,47.1994,47.1994,47.1994,47.1994,500.0
2006-03-22 14:00:00,73.75,73.75,73.72,73.75,500.0,47.2122,47.2122,47.193,47.2122,500.0
2006-03-22 14:05:00,73.7,73.7,73.7,73.7,1000.0,47.1802,47.1802,47.1802,47.1802,1000.0
2006-03-22 14:10:00,73.69,73.69,73.59,73.62,3900.0,47.1738,47.1738,47.1097,47.129,3900.0
2006-03-22 14:15:00,73.6,73.62,73.57,73.62,15000.0,47.1161,47.129,47.0969,47.129,15000.0
2006-03-22 14:20:00,73.62,73.62,73.62,73.62,400.0,47.129,47.129,47.129,47.129,400.0
2006-03-22 14:25:00,73.62,73.62,73.51,73.51,6500.0,47.129,47.129,47.0585,47.0585,6500.0
2006-03-22 14:30:00,73.55,73.57,73.55,73.57,3100.0,47.0841,47.0969,47.0841,47.0969,3100.0
2006-03-22 14:35:00,73.57,73.6,73.55,73.55,83700.0,47.0969,47.1161,47.0841,47.0841,83700.0
2006-03-22 14:40:00,73.57,73.59,73.57,73.59,1100.0,47.0969,47.1097,47.0969,47.1097,1100.0
2006-03-22 14:45:00,73.58,73.58,73.56,73.57,800.0,47.1033,47.1033,47.0905,47.0969,800.0
2006-03-22 14:50:00,73.63,73.68,73.63,73.68,15900.0,47.1354,47.1674,47.1354,47.1674,15900.0
2006-03-22 14:55:00,73.68,73.68,73.62,73.65,1900.0,47.1674,47.1674,47.129,47.1482,1900.0
2006-03-22 15:00:00,73.61,73.65,73.61,73.63,2700.0,47.1226,47.1482,47.1226,47.1354,2700.0
2006-03-22 15:05:00,73.64,73.64,73.61,73.64,25700.0,47.1418,47.1418,47.1226,47.1418,25700.0
2006-03-22 15:10:00,73.62,73.65,73.59,73.59,7900.0,47.129,47.1482,47.1097,47.1097,7900.0
2006-03-22 15:15:00,73.59,73.64,73.59,73.64,6100.0,47.1097,47.1418,47.1097,47.1418,6100.0
2006-03-22 15:20:00,73.68,73.69,73.65,73.69,19500.0,47.1674,47.1738,47.1482,47.1738,19500.0
2006-03-22 15:25:00,73.65,73.72,73.65,73.7,35100.0,47.1482,47.193,47.1482,47.1802,35100.0
2006-03-22 15:30:00,73.68,73.75,73.68,73.7,1700.0,47.1674,47.2122,47.1674,47.1802,1700.0
2006-03-22 15:35:00,73.73,73.75,73.7,73.74,3900.0,47.1994,47.2122,47.1802,47.2058,3900.0
2006-03-22 15:40:00,73.76,73.79,73.76,73.76,1900.0,47.2186,47.2378,47.2186,47.2186,1900.0
2006-03-22 15:45:00,73.79,73.83,73.76,73.8,11200.0,47.2378,47.2634,47.2186,47.2442,11200.0
2006-03-22 15:50:00,73.8,73.81,73.73,73.73,1700.0,47.2442,47.2506,47.1994,47.1994,1700.0
2006-03-22 15:55:00,73.76,73.81,73.7,73.77,1700.0,47.2186,47.2506,47.1802,47.225,1700.0
2006-03-22 16:00:00,73.8,73.8,73.8,73.8,2700.0,47.2442,47.2442,47.2442,47.2442,2700.0
2006-03-22 16:05:00,73.8,73.8,73.8,73.8,0.0,47.2442,47.2442,47.2442,47.2442,0.0
2006-03-22 16:10:00,73.77,73.77,73.77,73.77,400.0,47.225,47.225,47.225,47.225,400.0
2006-03-23 09:30:00,73.74,73.74,73.74,73.74,20600.0,47.2058,47.2058,47.2058,47.2058,20600.0
2006-03-23 09:35:00,73.68,73.75,73.66,73.66,16000.0,47.1674,47.2122,47.1546,47.1546,16000.0
2006-03-23 09:40:00,73.66,73.71,73.62,73.71,22500.0,47.1546,47.1866,47.129,47.1866,22500.0
2006-03-23 09:45:00,73.69,73.69,73.65,73.69,9600.0,47.1738,47.1738,47.1482,47.1738,9600.0
2006-03-23 09:50:00,73.7,73.71,73.69,73.69,4200.0,47.1802,47.1866,47.1738,47.1738,4200.0
2006-03-23 09:55:00,73.71,73.71,73.71,73.71,300.0,47.1866,47.1866,47.1866,47.1866,300.0
2006-03-23 10:00:00,73.71,73.76,73.68,73.68,16600.0,47.1866,47.2186,47.1674,47.1674,16600.0
2006-03-23 10:05:00,73.68,73.68,73.62,73.65,33800.0,47.1674,47.1674,47.129,47.1482,33800.0
2006-03-23 10:10:00,73.7,73.7,73.63,73.63,6200.0,47.1802,47.1802,47.1354,47.1354,6200.0
2006-03-23 10:15:00,73.6,73.63,73.6,73.63,3800.0,47.1161,47.1354,47.1161,47.1354,3800.0
2006-03-23 10:20:00,73.62,73.62,73.62,73.62,100.0,47.129,47.129,47.129,47.129,100.0
2006-03-23 10:25:00,73.69,73.69,73.61,73.61,16100.0,47.1738,47.1738,47.1226,47.1226,16100.0
2006-03-23 10:30:00,73.64,73.64,73.5,73.54,15700.0,47.1418,47.1418,47.0521,47.0777,15700.0
2006-03-23 10:35:00,73.5,73.5,73.45,73.46,8300.0,47.0521,47.0521,47.0201,47.0265,8300.0
2006-03-23 10:40:00,73.45,73.54,73.45,73.52,7100.0,47.0201,47.0777,47.0201,47.0649,7100.0
2006-03-23 10:45:00,73.54,73.56,73.54,73.55,1000.0,47.0777,47.0905,47.0777,47.0841,1000.0
2006-03-23 10:50:00,73.52,73.52,73.52,73.52,100.0,47.0649,47.0649,47.0649,47.0649,100.0
2006-03-23 10:55:00,73.51,73.55,73.51,73.51,1300.0,47.0585,47.0841,47.0585,47.0585,1300.0
2006-03-23 11:00:00,73.56,73.56,73.48,73.52,5000.0,47.0905,47.0905,47.0393,47.0649,5000.0
2006-03-23 11:05:00,73.52,73.52,73.52,73.52,100.0,47.0649,47.0649,47.0649,47.0649,100.0
2006-03-23 11:10:00,73.6,73.65,73.6,73.61,14100.0,47.1161,47.1482,47.1161,47.1226,14100.0
2006-03-23 11:15:00,73.63,73.65,73.62,73.62,12400.0,47.1354,47.1482,47.129,47.129,12400.0
2006-03-23 11:20:00,73.62,73.63,73.59,73.63,4400.0,47.129,47.1354,47.1097,47.1354,4400.0
2006-03-23 11:25:00,73.63,73.64,73.63,73.64,3800.0,47.1354,47.1418,47.1354,47.1418,3800.0
2006-03-23 11:30:00,73.64,73.64,73.59,73.61,8500.0,47.1418,47.1418,47.1097,47.1226,8500.0
2006-03-23 11:35:00,73.61,73.65,73.61,73.62,5100.0,47.1226,47.1482,47.1226,47.129,5100.0
2006-03-23 11:40:00,73.62,73.62,73.61,73.61,400.0,47.129,47.129,47.1226,47.1226,400.0
2006-03-23 11:45:00,73.61,73.61,73.57,73.58,5900.0,47.1226,47.1226,47.0969,47.1033,5900.0
2006-03-23 11:50:00,73.62,73.63,73.59,73.59,900.0,47.129,47.1354,47.1097,47.1097,900.0
2006-03-23 11:55:00,73.62,73.65,73.62,73.65,2600.0,47.129,47.1482,47.129,47.1482,2600.0
2006-03-23 12:00:00,73.63,73.64,73.6,73.6,343600.0,47.1354,47.1418,47.1161,47.1161,343600.0
2006-03-23 12:05:00,73.63,73.63,73.62,73.62,42700.0,47.1354,47.1354,47.129,47.129,42700.0
2006-03-23 12:10:00,73.62,73.63,73.57,73.63,2000.0,47.129,47.1354,47.0969,47.1354,2000.0
2006-03-23 12:15:00,73.6,73.6,73.6,73.6,100.0,47.1161,47.1161,47.1161,47.1161,100.0
2006-03-23 12:20:00,73.6,73.6,73.6,73.6,100.0,47.1161,47.1161,47.1161,47.1161,100.0
2006-03-23 12:25:00,73.63,73.63,73.56,73.61,2400.0,47.1354,47.1354,47.0905,47.1226,2400.0
2006-03-23 12:30:00,73.61,73.62,73.61,73.62,5000.0,47.1226,47.129,47.1226,47.129,5000.0
2006-03-23 12:35:00,73.67,73.67,73.62,73.62,200.0,47.161,47.161,47.129,47.129,200.0
2006-03-23 12:40:00,73.67,73.71,73.66,73.66,600.0,47.161,47.1866,47.1546,47.1546,600.0
2006-03-23 12:45:00,73.72,73.75,73.69,73.69,5900.0,47.193,47.2122,47.1738,47.1738,5900.0
2006-03-23 12:50:00,73.75,73.76,73.73,73.76,12500.0,47.2122,47.2186,47.1994,47.2186,12500.0
2006-03-23 12:55:00,73.77,73.77,73.7,73.75,400.0,47.225,47.225,47.1802,47.2122,400.0
2006-03-23 13:00:00,73.7,73.74,73.68,73.74,3000.0,47.1802,47.2058,47.1674,47.2058,3000.0
2006-03-23 13:05:00,73.73,73.73,73.72,73.73,800.0,47.1994,47.1994,47.193,47.1994,800.0
2006-03-23 13:10:00,73.72,73.72,73.64,73.64,5800.0,47.193,47.193,47.1418,47.1418,5800.0
2006-03-23 13:15:00,73.63,73.66,73.63,73.66,2800.0,47.1354,47.1546,47.1354,47.1546,2800.0
2006-03-23 13:20:00,73.67,73.7,73.63,73.7,900.0,47.161,47.1802,47.1354,47.1802,900.0
2006-03-23 13:25:00,73.7,73.74,73.67,73.71,3600.0,47.1802,47.2058,47.161,47.1866,3600.0
2006-03-23 13:30:00,73.67,73.68,73.64,73.68,600.0,47.161,47.1674,47.1418,47.1674,600.0
2006-03-23 13:35:00,73.64,73.65,73.64,73.65,800.0,47.1418,47.1482,47.1418,47.1482,800.0
2006-03-23 13:40:00,73.67,73.68,73.61,73.66,10500.0,47.161,47.1674,47.1226,47.1546,10500.0
2006-03-23 13:45:00,73.6,73.65,73.6,73.62,1300.0,47.1161,47.1482,47.1161,47.129,1300.0
2006-03-23 13:50:00,73.64,73.69,73.64,73.67,8600.0,47.1418,47.1738,47.1418,47.161,8600.0
2006-03-23 13:55:00,73.66,73.69,73.64,73.67,16900.0,47.1546,47.1738,47.1418,47.161,16900.0
2006-03-23 14:00:00,73.68,73.72,73.68,73.68,11600.0,47.1674,47.193,47.1674,47.1674,11600.0
2006-03-23 14:05:00,73.65,73.67,73.59,73.59,28100.0,47.1482,47.161,47.1097,47.1097,28100.0
2006-03-23 14:10:00,73.57,73.6,73.55,73.57,17400.0,47.0969,47.1161,47.0841,47.0969,17400.0
2006-03-23 14:15:00,73.57,73.62,73.54,73.62,20800.0,47.0969,47.129,47.0777,47.129,20800.0
2006-03-23 14:20:00,73.57,73.68,73.55,73.68,23400.0,47.0969,47.1674,47.0841,47.1674,23400.0
2006-03-23 14:25:00,73.68,73.68,73.62,73.62,20700.0,47.1674,47.1674,47.129,47.129,20700.0
2006-03-23 14:30:00,73.61,73.61,73.61,73.61,18700.0,47.1226,47.1226,47.1226,47.1226,18700.0
2006-03-23 14:35:00,73.63,73.63,73.58,73.58,18700.0,47.1354,47.1354,47.1033,47.1033,18700.0
2006-03-23 14:40:00,73.57,73.65,73.57,73.6,11600.0,47.0969,47.1482,47.0969,47.1161,11600.0
2006-03-23 14:45:00,73.62,73.64,73.61,73.61,8000.0,47.129,47.1418,47.1226,47.1226,8000.0
2006-03-23 14:50:00,73.59,73.59,73.54,73.54,20600.0,47.1097,47.1097,47.0777,47.0777,20600.0
2006-03-23 14:55:00,73.53,73.57,73.5,73.57,6300.0,47.0713,47.0969,47.0521,47.0969,6300.0
2006-03-23 15:00:00,73.56,73.58,73.51,73.58,11500.0,47.0905,47.1033,47.0585,47.1033,11500.0
2006-03-23 15:05:00,73.58,73.65,73.54,73.62,15000.0,47.1033,47.1482,47.0777,47.129,15000.0
2006-03-23 15:10:00,73.63,73.66,73.63,73.66,30600.0,47.1354,47.1546,47.1354,47.1546,30600.0
2006-03-23 15:15:00,73.66,73.66,73.58,73.58,47700.0,47.1546,47.1546,47.1033,47.1033,47700.0
2006-03-23 15:20:00,73.63,73.63,73.6,73.62,4200.0,47.1354,47.1354,47.1161,47.129,4200.0
2006-03-23 15:25:00,73.62,73.65,73.61,73.65,800.0,47.129,47.1482,47.1226,47.1482,800.0
2006-03-23 15:30:00,73.65,73.66,73.61,73.64,17900.0,47.1482,47.1546,47.1226,47.1418,17900.0
2006-03-23 15:35:00,73.64,73.65,73.61,73.62,6200.0,47.1418,47.1482,47.1226,47.129,6200.0
2006-03-23 15:40:00,73.62,73.67,73.59,73.67,8600.0,47.129,47.161,47.1097,47.161,8600.0
2006-03-23 15:45:00,73.67,73.69,73.65,73.66,2000.0,47.161,47.1738,47.1482,47.1546,2000.0
2006-03-23 15:50:00,73.67,73.69,73.66,73.69,3800.0,47.161,47.1738,47.1546,47.1738,3800.0
2006-03-23 15:55:00,73.68,73.68,73.62,73.62,300.0,47.1674,47.1674,47.129,47.129,300.0
2006-03-23 16:00:00,73.73,73.73,73.73,73.73,100.0,47.1994,47.1994,47.1994,47.1994,100.0
2006-03-23 16:05:00,73.73,73.73,73.73,73.73,0.0,47.1994,47.1994,47.1994,47.1994,0.0
2006-03-23 16:10:00,73.64,73.64,73.63,73.63,4400.0,47.1418,47.1418,47.1354,47.1354,4400.0
2006-03-24 09:30:00,73.36,73.36,71.62,73.26,19100.0,47.2152,47.2152,46.0954,47.1509,19100.0
2006-03-24 09:35:00,73.2,73.29,73.2,73.29,4000.0,47.1123,47.1702,47.1123,47.1702,4000.0
2006-03-24 09:40:00,73.3,73.3,73.16,73.25,7500.0,47.1766,47.1766,47.0865,47.1444,7500.0
2006-03-24 09:45:00,73.18,73.18,73.1,73.1,12900.0,47.0994,47.0994,47.0479,47.0479,12900.0
2006-03-24 09:50:00,73.18,73.18,73.13,73.14,1900.0,47.0994,47.0994,47.0672,47.0736,1900.0
2006-03-24 09:55:00,73.11,73.2,73.11,73.2,21500.0,47.0543,47.1123,47.0543,47.1123,21500.0
2006-03-24 10:00:00,73.22,73.24,73.2,73.23,25100.0,47.1251,47.138,47.1123,47.1316,25100.0
2006-03-24 10:05:00,73.22,73.35,73.22,73.32,10600.0,47.1251,47.2088,47.1251,47.1895,10600.0
2006-03-24 10:10:00,73.35,73.41,73.35,73.4,12700.0,47.2088,47.2474,47.2088,47.241,12700.0
2006-03-24 10:15:00,73.36,73.36,73.36,73.36,100.0,47.2152,47.2152,47.2152,47.2152,100.0
2006-03-24 10:20:00,73.35,73.38,73.35,73.37,8600.0,47.2088,47.2281,47.2088,47.2217,8600.0
2006-03-24 10:25:00,73.37,73.44,73.33,73.44,1300.0,47.2217,47.2667,47.1959,47.2667,1300.0
2006-03-24 10:30:00,73.5,73.54,73.46,73.46,3200.0,47.3053,47.3311,47.2796,47.2796,3200.0
2006-03-24 10:35:00,73.46,73.53,73.46,73.5,47900.0,47.2796,47.3247,47.2796,47.3053,47900.0
2006-03-24 10:40:00,73.51,73.58,73.51,73.56,15600.0,47.3118,47.3568,47.3118,47.344,15600.0
2006-03-24 10:45:00,73.55,73.55,73.5,73.5,5100.0,47.3375,47.3375,47.3053,47.3053,5100.0
2006-03-24 10:50:00,73.52,73.52,73.47,73.5,7800.0,47.3182,47.3182,47.286,47.3053,7800.0
2006-03-24 10:55:00,73.51,73.51,73.45,73.51,1000.0,47.3118,47.3118,47.2732,47.3118,1000.0
2006-03-24 11:00:00,73.48,73.54,73.48,73.54,1100.0,47.2925,47.3311,47.2925,47.3311,1100.0
2006-03-24 11:05:00,73.55,73.55,73.47,73.48,7500.0,47.3375,47.3375,47.286,47.2925,7500.0
2006-03-24 11:10:00,73.48,73.48,73.48,73.48,0.0,47.2925,47.2925,47.2925,47.2925,0.0
2006-03-24 11:15:00,73.42,73.46,73.42,73.46,500.0,47.2539,47.2796,47.2539,47.2796,500.0
2006-03-24 11:20:00,73.48,73.48,73.45,73.45,800.0,47.2925,47.2925,47.2732,47.2732,800.0
2006-03-24 11:25:00,73.49,73.49,73.45,73.49,3200.0,47.2989,47.2989,47.2732,47.2989,3200.0
2006-03-24 11:30:00,73.47,73.49,73.44,73.44,1400.0,47.286,47.2989,47.2667,47.2667,1400.0
2006-03-24 11:35:00,73.46,73.49,73.41,73.41,6600.0,47.2796,47.2989,47.2474,47.2474,6600.0
2006-03-24 11:40:00,73.43,73.46,73.41,73.46,400.0,47.2603,47.2796,47.2474,47.2796,400.0
2006-03-24 11:45:00,73.43,73.45,73.41,73.45,2100.0,47.2603,47.2732,47.2474,47.2732,2100.0
2006-03-24 11:50:00,73.45,73.45,73.45,73.45,100.0,47.2732,47.2732,47.2732,47.2732,100.0
2006-03-24 11:55:00,73.43,73.48,73.39,73.44,4400.0,47.2603,47.2925,47.2346,47.2667,4400.0
2006-03-24 12:00:00,73.44,73.48,73.39,73.41,17500.0,47.2667,47.2925,47.2346,47.2474,17500.0
2006-03-24 12:05:00,73.41,73.43,73.4,73.4,3100.0,47.2474,47.2603,47.241,47.241,3100.0
2006-03-24 12:10:00,73.43,73.46,73.42,73.46,1300.0,47.2603,47.2796,47.2539,47.2796,1300.0
2006-03-24 12:15:00,73.4,73.45,73.4,73.41,1100.0,47.241,47.2732,47.241,47.2474,1100.0
2006-03-24 12:20:00,73.4,73.42,73.39,73.42,2900.0,47.241,47.2539,47.2346,47.2539,2900.0
2006-03-24 12:25:00,73.38,73.38,73.38,73.38,5500.0,47.2281,47.2281,47.2281,47.2281,5500.0
2006-03-24 12:30:00,73.45,73.45,73.43,73.43,300.0,47.2732,47.2732,47.2603,47.2603,300.0
2006-03-24 12:35:00,73.43,73.43,73.4,73.42,3000.0,47.2603,47.2603,47.241,47.2539,3000.0
2006-03-24 12:40:00,73.41,73.41,73.36,73.36,1200.0,47.2474,47.2474,47.2152,47.2152,1200.0
2006-03-24 12:45:00,73.35,73.39,73.34,73.38,5300.0,47.2088,47.2346,47.2024,47.2281,5300.0
2006-03-24 12:50:00,73.35,73.35,73.32,73.34,3000.0,47.2088,47.2088,47.1895,47.2024,3000.0
2006-03-24 12:55:00,73.34,73.38,73.29,73.38,4200.0,47.2024,47.2281,47.1702,47.2281,4200.0
2006-03-24 13:00:00,73.32,73.32,73.3,73.3,3300.0,47.1895,47.1895,47.1766,47.1766,3300.0
2006-03-24 13:05:00,73.3,73.32,73.3,73.3,17300.0,47.1766,47.1895,47.1766,47.1766,17300.0
2006-03-24 13:10:00,73.26,73.28,73.25,73.28,4200.0,47.1509,47.1638,47.1444,47.1638,4200.0
2006-03-24 13:15:00,73.26,73.28,73.25,73.26,14100.0,47.1509,47.1638,47.1444,47.1509,14100.0
2006-03-24 13:20:00,73.25,73.27,73.2,73.2,9500.0,47.1444,47.1573,47.1123,47.1123,9500.0
2006-03-24 13:25:00,73.22,73.23,73.22,73.23,1100.0,47.1251,47.1316,47.1251,47.1316,1100.0
2006-03-24 13:30:00,73.22,73.25,73.21,73.25,3000.0,47.1251,47.1444,47.1187,47.1444,3000.0
2006-03-24 13:35:00,73.25,73.32,73.25,73.32,2600.0,47.1444,47.1895,47.1444,47.1895,2600.0
2006-03-24 13:40:00,73.28,73.32,73.25,73.32,2900.0,47.1638,47.1895,47.1444,47.1895,2900.0
2006-03-24 13:45:00,73.32,73.33,73.26,73.32,1700.0,47.1895,47.1959,47.1509,47.1895,1700.0
2006-03-24 13:50:00,73.31,73.31,73.31,73.31,800.0,47.1831,47.1831,47.1831,47.1831,800.0
2006-03-24 13:55:00,73.37,73.37,73.29,73.35,3500.0,47.2217,47.2217,47.1702,47.2088,3500.0
2006-03-24 14:00:00,73.31,73.31,73.23,73.23,9800.0,47.1831,47.1831,47.1316,47.1316,9800.0
2006-03-24 14:05:00,73.28,73.32,73.22,73.22,1600.0,47.1638,47.1895,47.1251,47.1251,1600.0
2006-03-24 14:10:00,73.29,73.29,73.28,73.28,2900.0,47.1702,47.1702,47.1638,47.1638,2900.0
2006-03-24 14:15:00,73.28,73.37,73.28,73.32,7800.0,47.1638,47.2217,47.1638,47.1895,7800.0
2006-03-24 14:20:00,73.33,73.36,73.3,73.36,64300.0,47.1959,47.2152,47.1766,47.2152,64300.0
2006-03-24 14:25:00,73.35,73.35,73.29,73.33,2000.0,47.2088,47.2088,47.1702,47.1959,2000.0
2006-03-24 14:30:00,73.32,73.32,73.31,73.31,1200.0,47.1895,47.1895,47.1831,47.1831,1200.0
2006-03-24 14:35:00,73.25,73.32,73.25,73.32,5400.0,47.1444,47.1895,47.1444,47.1895,5400.0
2006-03-24 14:40:00,73.31,73.34,73.31,73.34,1400.0,47.1831,47.2024,47.1831,47.2024,1400.0
2006-03-24 14:45:00,73.32,73.39,73.32,73.39,1100.0,47.1895,47.2346,47.1895,47.2346,1100.0
2006-03-24 14:50:00,73.37,73.43,73.37,73.43,2000.0,47.2217,47.2603,47.2217,47.2603,2000.0
2006-03-24 14:55:00,73.38,73.38,73.33,73.38,2300.0,47.2281,47.2281,47.1959,47.2281,2300.0
2006-03-24 15:00:00,73.32,73.38,73.32,73.38,11200.0,47.1895,47.2281,47.1895,47.2281,11200.0
2006-03-24 15:05:00,73.34,73.38,73.34,73.36,21900.0,47.2024,47.2281,47.2024,47.2152,21900.0
2006-03-24 15:10:00,73.36,73.37,73.36,73.37,600.0,47.2152,47.2217,47.2152,47.2217,600.0
2006-03-24 15:15:00,73.35,73.37,73.29,73.29,7700.0,47.2088,47.2217,47.1702,47.1702,7700.0
2006-03-24 15:20:00,73.31,73.4,73.31,73.4,6600.0,47.1831,47.241,47.1831,47.241,6600.0
2006-03-24 15:25:00,73.39,73.41,73.38,73.41,2600.0,47.2346,47.2474,47.2281,47.2474,2600.0
2006-03-24 15:30:00,73.36,73.41,73.36,73.41,2100.0,47.2152,47.2474,47.2152,47.2474,2100.0
2006-03-24 15:35:00,73.37,73.37,73.36,73.36,800.0,47.2217,47.2217,47.2152,47.2152,800.0
2006-03-24 15:40:00,73.37,73.45,73.36,73.36,7600.0,47.2217,47.2732,47.2152,47.2152,7600.0
2006-03-24 15:45:00,73.37,73.43,73.34,73.42,1900.0,47.2217,47.2603,47.2024,47.2539,1900.0
2006-03-24 15:50:00,73.42,73.42,73.35,73.35,9900.0,47.2539,47.2539,47.2088,47.2088,9900.0
2006-03-24 15:55:00,73.36,73.4,73.32,73.32,2400.0,47.2152,47.241,47.1895,47.1895,2400.0
2006-03-24 16:00:00,73.3,73.3,73.3,73.3,3100.0,47.1766,47.1766,47.1766,47.1766,3100.0
2006-03-24 16:05:00,73.32,73.32,73.32,73.32,100.0,47.1895,47.1895,47.1895,47.1895,100.0
2006-03-24 16:10:00,73.32,73.32,73.32,73.32,0.0,47.1895,47.1895,47.1895,47.1895,0.0
2006-03-27 09:35:00,73.32,73.32,73.27,73.27,11300.0,47.1895,47.1895,47.1573,47.1573,11300.0
2006-03-27 09:40:00,73.33,73.33,73.33,73.33,100.0,47.1959,47.1959,47.1959,47.1959,100.0
2006-03-27 09:45:00,73.31,73.32,73.23,73.24,1700.0,47.1831,47.1895,47.1316,47.138,1700.0
2006-03-27 09:50:00,73.22,73.32,73.22,73.32,3000.0,47.1251,47.1895,47.1251,47.1895,3000.0
2006-03-27 09:55:00,73.31,73.32,73.31,73.32,11000.0,47.1831,47.1895,47.1831,47.1895,11000.0
2006-03-27 10:00:00,73.32,73.32,73.23,73.23,24000.0,47.1895,47.1895,47.1316,47.1316,24000.0
2006-03-27 10:05:00,73.34,73.34,73.34,73.34,100.0,47.2024,47.2024,47.2024,47.2024,100.0
2006-03-27 10:10:00,73.25,73.25,73.18,73.2,1300.0,47.1444,47.1444,47.0994,47.1123,1300.0
2006-03-27 10:15:00,73.18,73.26,73.18,73.26,3200.0,47.0994,47.1509,47.0994,47.1509,3200.0
2006-03-27 10:20:00,73.23,73.25,73.18,73.24,11200.0,47.1316,47.1444,47.0994,47.138,11200.0
2006-03-27 10:25:00,73.22,73.27,73.17,73.27,2800.0,47.1251,47.1573,47.093,47.1573,2800.0
2006-03-27 10:30:00,73.28,73.28,73.26,73.26,600.0,47.1638,47.1638,47.1509,47.1509,600.0
2006-03-27 10:35:00,73.26,73.28,73.22,73.28,7300.0,47.1509,47.1638,47.1251,47.1638,7300.0
2006-03-27 10:40:00,73.29,73.3,73.28,73.29,3000.0,47.1702,47.1766,47.1638,47.1702,3000.0
2006-03-27 10:45:00,73.29,73.29,73.22,73.27,2200.0,47.1702,47.1702,47.1251,47.1573,2200.0
2006-03-27 10:50:00,73.21,73.28,73.21,73.28,900.0,47.1187,47.1638,47.1187,47.1638,900.0
2006-03-27 10:55:00,73.23,73.28,73.23,73.25,5500.0,47.1316,47.1638,47.1316,47.1444,5500.0
2006-03-27 11:00:00,73.22,73.24,73.2,73.2,2400.0,47.1251,47.138,47.1123,47.1123,2400.0
2006-03-27 11:05:00,73.17,73.17,73.17,73.17,200.0,47.093,47.093,47.093,47.093,200.0
2006-03-27 11:10:00,73.21,73.23,73.19,73.21,5200.0,47.1187,47.1316,47.1058,47.1187,5200.0
2006-03-27 11:15:00,73.2,73.26,73.16,73.26,3100.0,47.1123,47.1509,47.0865,47.1509,3100.0
2006-03-27 11:20:00,73.22,73.25,73.22,73.25,1100.0,47.1251,47.1444,47.1251,47.1444,1100.0
2006-03-27 11:25:00,73.26,73.26,73.24,73.24,1700.0,47.1509,47.1509,47.138,47.138,1700.0
2006-03-27 11:30:00,73.2,73.25,73.2,73.25,5100.0,47.1123,47.1444,47.1123,47.1444,5100.0
2006-03-27 11:35:00,73.25,73.26,73.24,73.25,3400.0,47.1444,47.1509,47.138,47.1444,3400.0
2006-03-27 11:40:00,73.26,73.28,73.24,73.25,2100.0,47.1509,47.1638,47.138,47.1444,2100.0
2006-03-27 11:45:00,73.26,73.26,73.25,73.25,200.0,47.1509,47.1509,47.1444,47.1444,200.0
2006-03-27 11:50:00,73.27,73.27,73.27,73.27,3600.0,47.1573,47.1573,47.1573,47.1573,3600.0
2006-03-27 11:55:00,73.27,73.27,73.27,73.27,800.0,47.1573,47.1573,47.1573,47.1573,800.0
2006-03-27 12:00:00,73.22,73.25,73.18,73.18,2900.0,47.1251,47.1444,47.0994,47.0994,2900.0
2006-03-27 12:05:00,73.2,73.25,73.18,73.25,700.0,47.1123,47.1444,47.0994,47.1444,700.0
2006-03-27 12:10:00,73.25,73.25,73.19,73.23,6000.0,47.1444,47.1444,47.1058,47.1316,6000.0
2006-03-27 12:15:00,73.26,73.26,73.19,73.19,1900.0,47.1509,47.1509,47.1058,47.1058,1900.0
2006-03-27 12:20:00,73.21,73.21,73.16,73.16,300.0,47.1187,47.1187,47.0865,47.0865,300.0
2006-03-27 12:25:00,73.21,73.22,73.15,73.22,600.0,47.1187,47.1251,47.0801,47.1251,600.0
2006-03-27 12:30:00,73.23,73.23,73.2,73.23,500.0,47.1316,47.1316,47.1123,47.1316,500.0
2006-03-27 12:35:00,73.23,73.23,73.23,73.23,200.0,47.1316,47.1316,47.1316,47.1316,200.0
2006-03-27 12:40:00,73.23,73.23,73.23,73.23,0.0,47.1316,47.1316,47.1316,47.1316,0.0
2006-03-27 12:45:00,73.25,73.25,73.25,73.25,300.0,47.1444,47.1444,47.1444,47.1444,300.0
2006-03-27 12:50:00,73.28,73.3,73.28,73.3,1100.0,47.1638,47.1766,47.1638,47.1766,1100.0
2006-03-27 12:55:00,73.3,73.3,73.3,73.3,0.0,47.1766,47.1766,47.1766,47.1766,0.0
2006-03-27 13:00:00,73.31,73.31,73.28,73.28,2300.0,47.1831,47.1831,47.1638,47.1638,2300.0
2006-03-27 13:05:00,73.32,73.32,73.27,73.27,1200.0,47.1895,47.1895,47.1573,47.1573,1200.0
2006-03-27 13:10:00,73.28,73.33,73.28,73.31,700.0,47.1638,47.1959,47.1638,47.1831,700.0
2006-03-27 13:15:00,73.31,73.37,73.28,73.37,6200.0,47.1831,47.2217,47.1638,47.2217,6200.0
2006-03-27 13:20:00,73.35,73.35,73.33,73.33,700.0,47.2088,47.2088,47.1959,47.1959,700.0
2006-03-27 13:25:00,73.33,73.35,73.28,73.28,22200.0,47.1959,47.2088,47.1638,47.1638,22200.0
2006-03-27 13:30:00,73.28,73.34,73.27,73.3,1400.0,47.1638,47.2024,47.1573,47.1766,1400.0
2006-03-27 13:35:00,73.29,73.29,73.25,73.29,3400.0,47.1702,47.1702,47.1444,47.1702,3400.0
2006-03-27 13:40:00,73.26,73.27,73.26,73.27,3800.0,47.1509,47.1573,47.1509,47.1573,3800.0
2006-03-27 13:45:00,73.29,73.29,73.27,73.27,3900.0,47.1702,47.1702,47.1573,47.1573,3900.0
2006-03-27 13:50:00,73.27,73.32,73.27,73.32,1900.0,47.1573,47.1895,47.1573,47.1895,1900.0
2006-03-27 13:55:00,73.33,73.36,73.31,73.31,1900.0,47.1959,47.2152,47.1831,47.1831,1900.0
2006-03-27 14:00:00,73.36,73.36,73.3,73.31,12500.0,47.2152,47.2152,47.1766,47.1831,12500.0
2006-03-27 14:05:00,73.34,73.34,73.34,73.34,200.0,47.2024,47.2024,47.2024,47.2024,200.0
2006-03-27 14:10:00,73.36,73.36,73.27,73.27,3200.0,47.2152,47.2152,47.1573,47.1573,3200.0
2006-03-27 14:15:00,73.33,73.33,73.31,73.31,2100.0,47.1959,47.1959,47.1831,47.1831,2100.0
2006-03-27 14:20:00,73.27,73.36,73.27,73.32,2600.0,47.1573,47.2152,47.1573,47.1895,2600.0
2006-03-27 14:25:00,73.32,73.37,73.32,73.37,800.0,47.1895,47.2217,47.1895,47.2217,800.0
2006-03-27 14:30:00,73.37,73.37,73.36,73.36,400.0,47.2217,47.2217,47.2152,47.2152,400.0
2006-03-27 14:35:00,73.4,73.41,73.36,73.4,2500.0,47.241,47.2474,47.2152,47.241,2500.0
2006-03-27 14:40:00,73.39,73.43,73.39,73.42,1100.0,47.2346,47.2603,47.2346,47.2539,1100.0
2006-03-27 14:45:00,73.42,73.42,73.41,73.41,1400.0,47.2539,47.2539,47.2474,47.2474,1400.0
2006-03-27 14:50:00,73.41,73.42,73.37,73.37,8000.0,47.2474,47.2539,47.2217,47.2217,8000.0
2006-03-27 14:55:00,73.38,73.46,73.38,73.39,5100.0,47.2281,47.2796,47.2281,47.2346,5100.0
2006-03-27 15:00:00,73.41,73.41,73.38,73.38,800.0,47.2474,47.2474,47.2281,47.2281,800.0
2006-03-27 15:05:00,73.39,73.41,73.35,73.38,1800.0,47.2346,47.2474,47.2088,47.2281,1800.0
2006-03-27 15:10:00,73.41,73.42,73.34,73.35,3700.0,47.2474,47.2539,47.2024,47.2088,3700.0
2006-03-27 15:15:00,73.35,73.37,73.35,73.37,1400.0,47.2088,47.2217,47.2088,47.2217,1400.0
2006-03-27 15:20:00,73.33,73.35,73.33,73.35,2000.0,47.1959,47.2088,47.1959,47.2088,2000.0
2006-03-27 15:25:00,73.3,73.39,73.3,73.37,3300.0,47.1766,47.2346,47.1766,47.2217,3300.0
2006-03-27 15:30:00,73.4,73.43,73.37,73.43,1300.0,47.241,47.2603,47.2217,47.2603,1300.0
2006-03-27 15:35:00,73.42,73.43,73.37,73.39,22400.0,47.2539,47.2603,47.2217,47.2346,22400.0
2006-03-27 15:40:00,73.4,73.42,73.38,73.38,9700.0,47.241,47.2539,47.2281,47.2281,9700.0
2006-03-27 15:45:00,73.38,73.38,73.38,73.38,13000.0,47.2281,47.2281,47.2281,47.2281,13000.0
2006-03-27 15:50:00,73.35,73.39,73.35,73.38,25100.0,47.2088,47.2346,47.2088,47.2281,25100.0
2006-03-27 15:55:00,73.35,73.38,73.35,73.38,7700.0,47.2088,47.2281,47.2088,47.2281,7700.0
2006-03-27 16:00:00,73.43,73.43,73.33,73.33,500.0,47.2603,47.2603,47.1959,47.1959,500.0
2006-03-27 16:05:00,73.33,73.33,73.33,73.33,0.0,47.1959,47.1959,47.1959,47.1959,0.0
2006-03-27 16:10:00,73.33,73.33,73.33,73.33,0.0,47.1959,47.1959,47.1959,47.1959,0.0
2006-03-28 09:30:00,73.36,73.36,73.23,73.25,18600.0,47.2152,47.2152,47.1316,47.1444,18600.0
2006-03-28 09:35:00,73.34,73.34,73.34,73.34,300.0,47.2024,47.2024,47.2024,47.2024,300.0
2006-03-28 09:40:00,73.33,73.34,73.33,73.34,400.0,47.1959,47.2024,47.1959,47.2024,400.0
2006-03-28 09:45:00,73.35,73.39,73.3,73.36,7800.0,47.2088,47.2346,47.1766,47.2152,7800.0
2006-03-28 09:50:00,73.29,73.35,73.29,73.35,6100.0,47.1702,47.2088,47.1702,47.2088,6100.0
2006-03-28 09:55:00,73.35,73.37,73.27,73.3,14400.0,47.2088,47.2217,47.1573,47.1766,14400.0
2006-03-28 10:00:00,73.35,73.35,73.23,73.28,4800.0,47.2088,47.2088,47.1316,47.1638,4800.0
2006-03-28 10:05:00,73.29,73.32,73.26,73.31,5300.0,47.1702,47.1895,47.1509,47.1831,5300.0
2006-03-28 10:10:00,73.24,73.29,73.23,73.29,2100.0,47.138,47.1702,47.1316,47.1702,2100.0
2006-03-28 10:15:00,73.28,73.33,73.28,73.33,3900.0,47.1638,47.1959,47.1638,47.1959,3900.0
2006-03-28 10:20:00,73.28,73.36,73.28,73.35,2100.0,47.1638,47.2152,47.1638,47.2088,2100.0
2006-03-28 10:25:00,73.29,73.36,73.29,73.36,500.0,47.1702,47.2152,47.1702,47.2152,500.0
2006-03-28 10:30:00,73.29,73.36,73.29,73.33,3400.0,47.1702,47.2152,47.1702,47.1959,3400.0
2006-03-28 10:35:00,73.36,73.36,73.32,73.32,500.0,47.2152,47.2152,47.1895,47.1895,500.0
2006-03-28 10:40:00,73.28,73.28,73.28,73.28,3600.0,47.1638,47.1638,47.1638,47.1638,3600.0
2006-03-28 10:45:00,73.28,73.3,73.24,73.3,13200.0,47.1638,47.1766,47.138,47.1766,13200.0
2006-03-28 10:50:00,73.3,73.3,73.25,73.3,4600.0,47.1766,47.1766,47.1444,47.1766,4600.0
2006-03-28 10:55:00,73.31,73.33,73.27,73.31,5100.0,47.1831,47.1959,47.1573,47.1831,5100.0
2006-03-28 11:00:00,73.29,73.35,73.28,73.35,4700.0,47.1702,47.2088,47.1638,47.2088,4700.0
2006-03-28 11:05:00,73.31,73.32,73.31,73.31,900.0,47.1831,47.1895,47.1831,47.1831,900.0
2006-03-28 11:10:00,73.32,73.32,73.31,73.31,500.0,47.1895,47.1895,47.1831,47.1831,500.0
2006-03-28 11:15:00,73.31,73.31,73.28,73.28,2900.0,47.1831,47.1831,47.1638,47.1638,2900.0
2006-03-28 11:20:00,73.27,73.31,73.27,73.31,3600.0,47.1573,47.1831,47.1573,47.1831,3600.0
2006-03-28 11:25:00,73.31,73.34,73.29,73.34,400.0,47.1831,47.2024,47.1702,47.2024,400.0
2006-03-28 11:30:00,73.34,73.34,73.32,73.32,300.0,47.2024,47.2024,47.1895,47.1895,300.0
2006-03-28 11:35:00,73.32,73.36,73.32,73.36,17900.0,47.1895,47.2152,47.1895,47.2152,17900.0
2006-03-28 11:40:00,73.37,73.37,73.32,73.37,4800.0,47.2217,47.2217,47.1895,47.2217,4800.0
2006-03-28 11:45:00,73.34,73.39,73.34,73.35,5200.0,47.2024,47.2346,47.2024,47.2088,5200.0
2006-03-28 11:50:00,73.38,73.38,73.38,73.38,600.0,47.2281,47.2281,47.2281,47.2281,600.0
2006-03-28 11:55:00,73.39,73.39,73.39,73.39,500.0,47.2346,47.2346,47.2346,47.2346,500.0
2006-03-28 12:00:00,73.39,73.42,73.39,73.42,200.0,47.2346,47.2539,47.2346,47.2539,200.0
2006-03-28 12:05:00,73.38,73.42,73.38,73.42,3800.0,47.2281,47.2539,47.2281,47.2539,3800.0
2006-03-28 12:10:00,73.46,73.49,73.41,73.47,6700.0,47.2796,47.2989,47.2474,47.286,6700.0
2006-03-28 12:15:00,73.48,73.53,73.48,73.53,2600.0,47.2925,47.3247,47.2925,47.3247,2600.0
2006-03-28 12:20:00,73.49,73.58,73.49,73.57,6200.0,47.2989,47.3568,47.2989,47.3504,6200.0
2006-03-28 12:25:00,73.55,73.59,73.55,73.59,900.0,47.3375,47.3633,47.3375,47.3633,900.0
2006-03-28 12:30:00,73.65,73.65,73.63,73.63,1300.0,47.4019,47.4019,47.389,47.389,1300.0
2006-03-28 12:35:00,73.61,73.61,73.6,73.6,400.0,47.3761,47.3761,47.3697,47.3697,400.0
2006-03-28 12:40:00,73.6,73.6,73.59,73.6,1800.0,47.3697,47.3697,47.3633,47.3697,1800.0
2006-03-28 12:45:00,73.6,73.61,73.55,73.58,23600.0,47.3697,47.3761,47.3375,47.3568,23600.0
2006-03-28 12:50:00,73.6,73.6,73.6,73.6,2300.0,47.3697,47.3697,47.3697,47.3697,2300.0
2006-03-28 12:55:00,73.6,73.6,73.6,73.6,3800.0,47.3697,47.3697,47.3697,47.3697,3800.0
2006-03-28 13:00:00,73.6,73.6,73.57,73.57,7300.0,47.3697,47.3697,47.3504,47.3504,7300.0
2006-03-28 13:05:00,73.58,73.58,73.58,73.58,6700.0,47.3568,47.3568,47.3568,47.3568,6700.0
2006-03-28 13:10:00,73.55,73.58,73.54,73.54,4800.0,47.3375,47.3568,47.3311,47.3311,4800.0
2006-03-28 13:15:00,73.55,73.55,73.51,73.51,5200.0,47.3375,47.3375,47.3118,47.3118,5200.0
2006-03-28 13:20:00,73.54,73.55,73.51,73.51,11300.0,47.3311,47.3375,47.3118,47.3118,11300.0
2006-03-28 13:25:00,73.56,73.58,73.56,73.58,2400.0,47.344,47.3568,47.344,47.3568,2400.0
2006-03-28 13:30:00,73.56,73.56,73.56,73.56,400.0,47.344,47.344,47.344,47.344,400.0
2006-03-28 13:35:00,73.58,73.58,73.53,73.57,10200.0,47.3568,47.3568,47.3247,47.3504,10200.0
2006-03-28 13:40:00,73.57,73.57,73.51,73.51,3300.0,47.3504,47.3504,47.3118,47.3118,3300.0
2006-03-28 13:45:00,73.52,73.52,73.49,73.52,5300.0,47.3182,47.3182,47.2989,47.3182,5300.0
2006-03-28 13:50:00,73.55,73.55,73.49,73.49,1700.0,47.3375,47.3375,47.2989,47.2989,1700.0
2006-03-28 13:55:00,73.56,73.56,73.5,73.5,3700.0,47.344,47.344,47.3053,47.3053,3700.0
2006-03-28 14:00:00,73.54,73.56,73.51,73.51,10400.0,47.3311,47.344,47.3118,47.3118,10400.0
2006-03-28 14:05:00,73.57,73.57,73.52,73.55,6900.0,47.3504,47.3504,47.3182,47.3375,6900.0
2006-03-28 14:10:00,73.55,73.6,73.55,73.6,84400.0,47.3375,47.3697,47.3375,47.3697,84400.0
2006-03-28 14:15:00,73.54,73.59,73.34,73.34,12300.0,47.3311,47.3633,47.2024,47.2024,12300.0
2006-03-28 14:20:00,73.33,73.33,73.19,73.19,11000.0,47.1959,47.1959,47.1058,47.1058,11000.0
2006-03-28 14:25:00,73.1,73.2,73.1,73.19,40400.0,47.0479,47.1123,47.0479,47.1058,40400.0
2006-03-28 14:30:00,73.2,73.2,73.0,73.05,3600.0,47.1123,47.1123,46.9835,47.0157,3600.0
2006-03-28 14:35:00,73.14,73.18,73.04,73.04,2000.0,47.0736,47.0994,47.0093,47.0093,2000.0
2006-03-28 14:40:00,73.02,73.23,73.02,73.15,2700.0,46.9964,47.1316,46.9964,47.0801,2700.0
2006-03-28 14:45:00,73.11,73.16,73.07,73.16,1900.0,47.0543,47.0865,47.0286,47.0865,1900.0
2006-03-28 14:50:00,73.13,73.15,73.08,73.15,3600.0,47.0672,47.0801,47.035,47.0801,3600.0
2006-03-28 14:55:00,73.08,73.13,73.05,73.05,7000.0,47.035,47.0672,47.0157,47.0157,7000.0
2006-03-28 15:00:00,73.06,73.07,72.91,72.95,21800.0,47.0222,47.0286,46.9256,46.9514,21800.0
2006-03-28 15:05:00,73.0,73.0,72.88,72.88,8100.0,46.9835,46.9835,46.9063,46.9063,8100.0
2006-03-28 15:10:00,72.88,72.9,72.85,72.85,15300.0,46.9063,46.9192,46.887,46.887,15300.0
2006-03-28 15:15:00,72.85,72.86,72.77,72.82,18300.0,46.887,46.8934,46.8355,46.8677,18300.0
2006-03-28 15:20:00,72.85,72.92,72.85,72.9,6700.0,46.887,46.9321,46.887,46.9192,6700.0
2006-03-28 15:25:00,72.87,72.91,72.86,72.9,1700.0,46.8999,46.9256,46.8934,46.9192,1700.0
2006-03-28 15:30:00,72.9,72.93,72.86,72.92,23800.0,46.9192,46.9385,46.8934,46.9321,23800.0
2006-03-28 15:35:00,72.92,72.92,72.85,72.86,7600.0,46.9321,46.9321,46.887,46.8934,7600.0
2006-03-28 15:40:00,72.86,72.88,72.83,72.86,8200.0,46.8934,46.9063,46.8741,46.8934,8200.0
2006-03-28 15:45:00,72.79,72.87,72.79,72.87,134000.0,46.8484,46.8999,46.8484,46.8999,134000.0
2006-03-28 15:50:00,72.79,72.89,72.78,72.89,1400.0,46.8484,46.9127,46.842,46.9127,1400.0
2006-03-28 15:55:00,72.85,72.91,72.84,72.9,900.0,46.887,46.9256,46.8806,46.9192,900.0
2006-03-28 16:00:00,72.84,72.86,72.84,72.86,21100.0,46.8806,46.8934,46.8806,46.8934,21100.0
2006-03-28 16:05:00,72.86,72.86,72.86,72.86,0.0,46.8934,46.8934,46.8934,46.8934,0.0
2006-03-28 16:10:00,72.88,72.88,72.88,72.88,100.0,46.9063,46.9063,46.9063,46.9063,100.0
2006-03-29 09:30:00,73.19,73.19,73.05,73.08,21500.0,47.1058,47.1058,47.0157,47.035,21500.0
2006-03-29 09:35:00,73.16,73.2,73.05,73.16,53500.0,47.0865,47.1123,47.0157,47.0865,53500.0
2006-03-29 09:40:00,73.1,73.1,73.04,73.04,5700.0,47.0479,47.0479,47.0093,47.0093,5700.0
2006-03-29 09:45:00,73.04,73.07,73.01,73.04,12800.0,47.0093,47.0286,46.99,47.0093,12800.0
2006-03-29 09:50:00,73.02,73.04,72.95,72.97,18900.0,46.9964,47.0093,46.9514,46.9642,18900.0
2006-03-29 09:55:00,72.96,72.99,72.96,72.97,11900.0,46.9578,46.9771,46.9578,46.9642,11900.0
2006-03-29 10:00:00,72.97,72.97,72.9,72.9,1700.0,46.9642,46.9642,46.9192,46.9192,1700.0
2006-03-29 10:05:00,72.95,72.98,72.92,72.98,3400.0,46.9514,46.9707,46.9321,46.9707,3400.0
2006-03-29 10:10:00,72.95,72.95,72.93,72.95,600.0,46.9514,46.9514,46.9385,46.9514,600.0
2006-03-29 10:15:00,72.99,73.01,72.98,73.01,4300.0,46.9771,46.99,46.9707,46.99,4300.0
2006-03-29 10:20:00,73.04,73.06,73.04,73.05,2700.0,47.0093,47.0222,47.0093,47.0157,2700.0
2006-03-29 10:25:00,73.08,73.11,73.08,73.09,600.0,47.035,47.0543,47.035,47.0415,600.0
2006-03-29 10:30:00,73.09,73.16,73.09,73.14,11000.0,47.0415,47.0865,47.0415,47.0736,11000.0
2006-03-29 10:35:00,73.11,73.12,73.08,73.12,5100.0,47.0543,47.0608,47.035,47.0608,5100.0
2006-03-29 10:40:00,73.11,73.12,73.07,73.07,1600.0,47.0543,47.0608,47.0286,47.0286,1600.0
2006-03-29 10:45:00,73.1,73.11,73.07,73.07,4100.0,47.0479,47.0543,47.0286,47.0286,4100.0
2006-03-29 10:50:00,73.05,73.07,73.05,73.07,600.0,47.0157,47.0286,47.0157,47.0286,600.0
2006-03-29 10:55:00,73.07,73.07,73.05,73.05,43300.0,47.0286,47.0286,47.0157,47.0157,43300.0
2006-03-29 11:00:00,73.05,73.06,73.02,73.06,4400.0,47.0157,47.0222,46.9964,47.0222,4400.0
2006-03-29 11:05:00,73.13,73.16,73.1,73.12,1800.0,47.0672,47.0865,47.0479,47.0608,1800.0
2006-03-29 11:10:00,73.18,73.2,73.16,73.18,8600.0,47.0994,47.1123,47.0865,47.0994,8600.0
2006-03-29 11:15:00,73.18,73.23,73.18,73.23,24600.0,47.0994,47.1316,47.0994,47.1316,24600.0
2006-03-29 11:20:00,73.21,73.25,73.21,73.24,11800.0,47.1187,47.1444,47.1187,47.138,11800.0
2006-03-29 11:25:00,73.28,73.31,73.27,73.29,1300.0,47.1638,47.1831,47.1573,47.1702,1300.0
2006-03-29 11:30:00,73.33,73.45,73.33,73.4,2400.0,47.1959,47.2732,47.1959,47.241,2400.0
2006-03-29 11:35:00,73.38,73.44,73.37,73.37,2300.0,47.2281,47.2667,47.2217,47.2217,2300.0
2006-03-29 11:40:00,73.38,73.42,73.38,73.42,1800.0,47.2281,47.2539,47.2281,47.2539,1800.0
2006-03-29 11:45:00,73.44,73.44,73.39,73.39,23700.0,47.2667,47.2667,47.2346,47.2346,23700.0
2006-03-29 11:50:00,73.4,73.43,73.38,73.38,23500.0,47.241,47.2603,47.2281,47.2281,23500.0
2006-03-29 11:55:00,73.42,73.42,73.35,73.36,5100.0,47.2539,47.2539,47.2088,47.2152,5100.0
2006-03-29 12:00:00,73.34,73.42,73.34,73.42,1100.0,47.2024,47.2539,47.2024,47.2539,1100.0
2006-03-29 12:05:00,73.42,73.43,73.38,73.43,40000.0,47.2539,47.2603,47.2281,47.2603,40000.0
2006-03-29 12:10:00,73.42,73.46,73.42,73.44,7700.0,47.2539,47.2796,47.2539,47.2667,7700.0
2006-03-29 12:15:00,73.41,73.44,73.39,73.39,7800.0,47.2474,47.2667,47.2346,47.2346,7800.0
2006-03-29 12:20:00,73.39,73.44,73.39,73.44,1400.0,47.2346,47.2667,47.2346,47.2667,1400.0
2006-03-29 12:25:00,73.44,73.44,73.41,73.43,900.0,47.2667,47.2667,47.2474,47.2603,900.0
2006-03-29 12:30:00,73.37,73.41,73.37,73.37,7400.0,47.2217,47.2474,47.2217,47.2217,7400.0
2006-03-29 12:35:00,73.42,73.42,73.41,73.41,700.0,47.2539,47.2539,47.2474,47.2474,700.0
2006-03-29 12:40:00,73.42,73.43,73.39,73.43,2200.0,47.2539,47.2603,47.2346,47.2603,2200.0
2006-03-29 12:45:00,73.38,73.42,73.38,73.41,2800.0,47.2281,47.2539,47.2281,47.2474,2800.0
2006-03-29 12:50:00,73.36,73.36,73.33,73.33,21300.0,47.2152,47.2152,47.1959,47.1959,21300.0
2006-03-29 12:55:00,73.33,73.39,73.33,73.37,6300.0,47.1959,47.2346,47.1959,47.2217,6300.0
2006-03-29 13:00:00,73.35,73.35,73.35,73.35,1300.0,47.2088,47.2088,47.2088,47.2088,1300.0
2006-03-29 13:05:00,73.35,73.4,73.35,73.37,300.0,47.2088,47.241,47.2088,47.2217,300.0
2006-03-29 13:10:00,73.38,73.38,73.38,73.38,300.0,47.2281,47.2281,47.2281,47.2281,300.0
2006-03-29 13:15:00,73.37,73.52,73.37,73.52,900.0,47.2217,47.3182,47.2217,47.3182,900.0
2006-03-29 13:20:00,73.53,73.57,73.48,73.48,5500.0,47.3247,47.3504,47.2925,47.2925,5500.0
2006-03-29 13:25:00,73.45,73.49,73.45,73.49,700.0,47.2732,47.2989,47.2732,47.2989,700.0
2006-03-29 13:30:00,73.46,73.46,73.46,73.46,3700.0,47.2796,47.2796,47.2796,47.2796,3700.0
2006-03-29 13:35:00,73.45,73.46,73.38,73.45,6900.0,47.2732,47.2796,47.2281,47.2732,6900.0
2006-03-29 13:40:00,73.45,73.45,73.45,73.45,400.0,47.2732,47.2732,47.2732,47.2732,400.0
2006-03-29 13:45:00,73.45,73.45,73.4,73.43,2100.0,47.2732,47.2732,47.241,47.2603,2100.0
2006-03-29 13:50:00,73.42,73.42,73.4,73.42,2600.0,47.2539,47.2539,47.241,47.2539,2600.0
2006-03-29 13:55:00,73.46,73.47,73.41,73.43,2300.0,47.2796,47.286,47.2474,47.2603,2300.0
2006-03-29 14:00:00,73.42,73.45,73.42,73.44,12700.0,47.2539,47.2732,47.2539,47.2667,12700.0
2006-03-29 14:05:00,73.44,73.49,73.41,73.49,12300.0,47.2667,47.2989,47.2474,47.2989,12300.0
2006-03-29 14:10:00,73.47,73.48,73.47,73.48,1300.0,47.286,47.2925,47.286,47.2925,1300.0
2006-03-29 14:15:00,73.51,73.51,73.42,73.42,4100.0,47.3118,47.3118,47.2539,47.2539,4100.0
2006-03-29 14:20:00,73.41,73.42,73.36,73.42,4400.0,47.2474,47.2539,47.2152,47.2539,4400.0
2006-03-29 14:25:00,73.41,73.42,73.35,73.37,2700.0,47.2474,47.2539,47.2088,47.2217,2700.0
2006-03-29 14:30:00,73.36,73.39,73.35,73.38,1900.0,47.2152,47.2346,47.2088,47.2281,1900.0
2006-03-29 14:35:00,73.35,73.35,73.3,73.31,4300.0,47.2088,47.2088,47.1766,47.1831,4300.0
2006-03-29 14:40:00,73.35,73.36,73.33,73.35,3600.0,47.2088,47.2152,47.1959,47.2088,3600.0
2006-03-29 14:45:00,73.37,73.37,73.34,73.34,15500.0,47.2217,47.2217,47.2024,47.2024,15500.0
2006-03-29 14:50:00,73.37,73.39,73.32,73.38,4100.0,47.2217,47.2346,47.1895,47.2281,4100.0
2006-03-29 14:55:00,73.39,73.44,73.33,73.44,9400.0,47.2346,47.2667,47.1959,47.2667,9400.0
2006-03-29 15:00:00,73.46,73.47,73.39,73.45,18500.0,47.2796,47.286,47.2346,47.2732,18500.0
2006-03-29 15:05:00,73.47,73.48,73.42,73.42,1800.0,47.286,47.2925,47.2539,47.2539,1800.0
2006-03-29 15:10:00,73.45,73.48,73.42,73.42,8900.0,47.2732,47.2925,47.2539,47.2539,8900.0
2006-03-29 15:15:00,73.42,73.47,73.42,73.47,4700.0,47.2539,47.286,47.2539,47.286,4700.0
2006-03-29 15:20:00,73.47,73.54,73.46,73.54,1800.0,47.286,47.3311,47.2796,47.3311,1800.0
2006-03-29 15:25:00,73.5,73.54,73.44,73.49,13500.0,47.3053,47.3311,47.2667,47.2989,13500.0
2006-03-29 15:30:00,73.52,73.52,73.42,73.49,1900.0,47.3182,47.3182,47.2539,47.2989,1900.0
2006-03-29 15:35:00,73.46,73.48,73.38,73.39,4100.0,47.2796,47.2925,47.2281,47.2346,4100.0
2006-03-29 15:40:00,73.39,73.48,73.35,73.47,7900.0,47.2346,47.2925,47.2088,47.286,7900.0
2006-03-29 15:45:00,73.44,73.46,73.44,73.44,3000.0,47.2667,47.2796,47.2667,47.2667,3000.0
2006-03-29 15:50:00,73.44,73.46,73.42,73.42,26900.0,47.2667,47.2796,47.2539,47.2539,26900.0
2006-03-29 15:55:00,73.43,73.45,73.42,73.42,1600.0,47.2603,47.2732,47.2539,47.2539,1600.0
2006-03-29 16:00:00,73.39,73.39,73.39,73.39,200.0,47.2346,47.2346,47.2346,47.2346,200.0
2006-03-29 16:05:00,73.39,73.39,73.39,73.39,0.0,47.2346,47.2346,47.2346,47.2346,0.0
2006-03-29 16:10:00,73.38,73.38,73.38,73.38,1000.0,47.2281,47.2281,47.2281,47.2281,1000.0
2006-03-30 09:30:00,73.27,73.35,73.27,73.35,13900.0,47.1573,47.2088,47.1573,47.2088,13900.0
2006-03-30 09:35:00,73.45,73.5,73.45,73.5,700.0,47.2732,47.3053,47.2732,47.3053,700.0
2006-03-30 09:40:00,73.54,73.54,73.27,73.27,400.0,47.3311,47.3311,47.1573,47.1573,400.0
2006-03-30 09:45:00,73.5,73.5,73.41,73.41,400.0,47.3053,47.3053,47.2474,47.2474,400.0
2006-03-30 09:50:00,73.41,73.63,73.41,73.63,1300.0,47.2474,47.389,47.2474,47.389,1300.0
2006-03-30 09:55:00,73.61,73.64,73.61,73.64,2800.0,47.3761,47.3955,47.3761,47.3955,2800.0
2006-03-30 10:00:00,73.65,73.67,73.65,73.67,3200.0,47.4019,47.4148,47.4019,47.4148,3200.0
2006-03-30 10:05:00,73.77,73.77,73.74,73.74,700.0,47.4791,47.4791,47.4598,47.4598,700.0
2006-03-30 10:10:00,73.7,73.73,73.68,73.68,1500.0,47.4341,47.4534,47.4212,47.4212,1500.0
2006-03-30 10:15:00,73.72,73.72,73.61,73.63,5400.0,47.4469,47.4469,47.3761,47.389,5400.0
2006-03-30 10:20:00,73.64,73.66,73.63,73.63,2200.0,47.3955,47.4083,47.389,47.389,2200.0
2006-03-30 10:25:00,73.6,73.6,73.59,73.6,1700.0,47.3697,47.3697,47.3633,47.3697,1700.0
2006-03-30 10:30:00,73.61,73.62,73.52,73.52,6400.0,47.3761,47.3826,47.3182,47.3182,6400.0
2006-03-30 10:35:00,73.57,73.57,73.5,73.53,4000.0,47.3504,47.3504,47.3053,47.3247,4000.0
2006-03-30 10:40:00,73.53,73.53,73.4,73.48,3700.0,47.3247,47.3247,47.241,47.2925,3700.0
2006-03-30 10:45:00,73.43,73.51,73.41,73.51,1000.0,47.2603,47.3118,47.2474,47.3118,1000.0
2006-03-30 10:50:00,73.5,73.5,73.44,73.48,2700.0,47.3053,47.3053,47.2667,47.2925,2700.0
2006-03-30 10:55:00,73.41,73.43,73.37,73.37,600.0,47.2474,47.2603,47.2217,47.2217,600.0
2006-03-30 11:00:00,73.36,73.37,73.35,73.35,1900.0,47.2152,47.2217,47.2088,47.2088,1900.0
2006-03-30 11:05:00,73.3,73.3,73.3,73.3,8200.0,47.1766,47.1766,47.1766,47.1766,8200.0
2006-03-30 11:10:00,73.25,73.25,73.14,73.18,5300.0,47.1444,47.1444,47.0736,47.0994,5300.0
2006-03-30 11:15:00,73.21,73.21,73.2,73.2,1100.0,47.1187,47.1187,47.1123,47.1123,1100.0
2006-03-30 11:20:00,73.24,73.25,73.24,73.24,1300.0,47.138,47.1444,47.138,47.138,1300.0
2006-03-30 11:25:00,73.21,73.21,73.21,73.21,100.0,47.1187,47.1187,47.1187,47.1187,100.0
2006-03-30 11:30:00,73.29,73.29,73.25,73.25,1500.0,47.1702,47.1702,47.1444,47.1444,1500.0
2006-03-30 11:35:00,73.25,73.3,73.25,73.3,600.0,47.1444,47.1766,47.1444,47.1766,600.0
2006-03-30 11:40:00,73.27,73.35,73.27,73.35,2300.0,47.1573,47.2088,47.1573,47.2088,2300.0
2006-03-30 11:45:00,73.38,73.4,73.34,73.34,45400.0,47.2281,47.241,47.2024,47.2024,45400.0
2006-03-30 11:50:00,73.38,73.38,73.32,73.32,500.0,47.2281,47.2281,47.1895,47.1895,500.0
2006-03-30 11:55:00,73.37,73.37,73.37,73.37,1700.0,47.2217,47.2217,47.2217,47.2217,1700.0
2006-03-30 12:00:00,73.37,73.38,73.34,73.38,3100.0,47.2217,47.2281,47.2024,47.2281,3100.0
2006-03-30 12:05:00,73.4,73.4,73.4,73.4,1700.0,47.241,47.241,47.241,47.241,1700.0
2006-03-30 12:10:00,73.39,73.39,73.35,73.36,19900.0,47.2346,47.2346,47.2088,47.2152,19900.0
2006-03-30 12:15:00,73.34,73.34,73.31,73.31,1200.0,47.2024,47.2024,47.1831,47.1831,1200.0
2006-03-30 12:20:00,73.34,73.4,73.34,73.4,36100.0,47.2024,47.241,47.2024,47.241,36100.0
2006-03-30 12:25:00,73.34,73.38,73.34,73.38,300.0,47.2024,47.2281,47.2024,47.2281,300.0
2006-03-30 12:30:00,73.38,73.38,73.36,73.36,3300.0,47.2281,47.2281,47.2152,47.2152,3300.0
2006-03-30 12:35:00,73.24,73.3,73.24,73.3,600.0,47.138,47.1766,47.138,47.1766,600.0
2006-03-30 12:40:00,73.22,73.24,73.21,73.21,1500.0,47.1251,47.138,47.1187,47.1187,1500.0
2006-03-30 12:45:00,73.25,73.25,73.21,73.23,2600.0,47.1444,47.1444,47.1187,47.1316,2600.0
2006-03-30 12:50:00,73.21,73.22,73.21,73.22,2500.0,47.1187,47.1251,47.1187,47.1251,2500.0
2006-03-30 12:55:00,73.16,73.28,73.16,73.22,2200.0,47.0865,47.1638,47.0865,47.1251,2200.0
2006-03-30 13:00:00,73.3,73.3,73.21,73.23,4600.0,47.1766,47.1766,47.1187,47.1316,4600.0
2006-03-30 13:05:00,73.16,73.16,73.16,73.16,2100.0,47.0865,47.0865,47.0865,47.0865,2100.0
2006-03-30 13:10:00,73.13,73.13,73.12,73.12,300.0,47.0672,47.0672,47.0608,47.0608,300.0
2006-03-30 13:15:00,73.12,73.12,73.12,73.12,0.0,47.0608,47.0608,47.0608,47.0608,0.0
2006-03-30 13:20:00,73.13,73.2,73.13,73.18,1300.0,47.0672,47.1123,47.0672,47.0994,1300.0
2006-03-30 13:25:00,73.14,73.18,73.1,73.1,11500.0,47.0736,47.0994,47.0479,47.0479,11500.0
2006-03-30 13:30:00,73.11,73.11,73.02,73.03,1300.0,47.0543,47.0543,46.9964,47.0029,1300.0
2006-03-30 13:35:00,73.03,73.08,73.03,73.08,600.0,47.0029,47.035,47.0029,47.035,600.0
2006-03-30 13:40:00,73.05,73.06,73.04,73.05,1100.0,47.0157,47.0222,47.0093,47.0157,1100.0
2006-03-30 13:45:00,73.1,73.1,73.1,73.1,400.0,47.0479,47.0479,47.0479,47.0479,400.0
2006-03-30 13:50:00,73.08,73.12,73.08,73.12,9300.0,47.035,47.0608,47.035,47.0608,9300.0
2006-03-30 13:55:00,73.1,73.13,73.07,73.09,26600.0,47.0479,47.0672,47.0286,47.0415,26600.0
2006-03-30 14:00:00,73.12,73.23,73.11,73.22,34300.0,47.0608,47.1316,47.0543,47.1251,34300.0
2006-03-30 14:05:00,73.2,73.2,73.13,73.13,5600.0,47.1123,47.1123,47.0672,47.0672,5600.0
2006-03-30 14:10:00,73.12,73.12,73.09,73.12,79900.0,47.0608,47.0608,47.0415,47.0608,79900.0
2006-03-30 14:15:00,73.12,73.16,73.11,73.16,3400.0,47.0608,47.0865,47.0543,47.0865,3400.0
2006-03-30 14:20:00,73.13,73.13,73.12,73.12,800.0,47.0672,47.0672,47.0608,47.0608,800.0
2006-03-30 14:25:00,73.06,73.18,73.06,73.18,2200.0,47.0222,47.0994,47.0222,47.0994,2200.0
2006-03-30 14:30:00,73.18,73.18,73.14,73.17,3300.0,47.0994,47.0994,47.0736,47.093,3300.0
2006-03-30 14:35:00,73.11,73.11,73.11,73.11,100.0,47.0543,47.0543,47.0543,47.0543,100.0
2006-03-30 14:40:00,73.08,73.11,73.05,73.11,3300.0,47.035,47.0543,47.0157,47.0543,3300.0
2006-03-30 14:45:00,73.15,73.17,73.11,73.11,4700.0,47.0801,47.093,47.0543,47.0543,4700.0
2006-03-30 14:50:00,73.13,73.13,73.07,73.07,1500.0,47.0672,47.0672,47.0286,47.0286,1500.0
2006-03-30 14:55:00,73.09,73.11,73.06,73.11,3800.0,47.0415,47.0543,47.0222,47.0543,3800.0
2006-03-30 15:00:00,73.11,73.12,73.07,73.07,2100.0,47.0543,47.0608,47.0286,47.0286,2100.0
2006-03-30 15:05:00,73.15,73.16,73.15,73.16,2700.0,47.0801,47.0865,47.0801,47.0865,2700.0
2006-03-30 15:10:00,73.17,73.17,73.15,73.17,2900.0,47.093,47.093,47.0801,47.093,2900.0
2006-03-30 15:15:00,73.14,73.17,73.14,73.17,2600.0,47.0736,47.093,47.0736,47.093,2600.0
2006-03-30 15:20:00,73.21,73.22,73.21,73.22,300.0,47.1187,47.1251,47.1187,47.1251,300.0
2006-03-30 15:25:00,73.21,73.21,73.17,73.19,700.0,47.1187,47.1187,47.093,47.1058,700.0
2006-03-30 15:30:00,73.19,73.26,73.19,73.26,3300.0,47.1058,47.1509,47.1058,47.1509,3300.0
2006-03-30 15:35:00,73.25,73.26,73.2,73.24,1300.0,47.1444,47.1509,47.1123,47.138,1300.0
2006-03-30 15:40:00,73.2,73.23,73.2,73.23,1100.0,47.1123,47.1316,47.1123,47.1316,1100.0
2006-03-30 15:45:00,73.21,73.24,73.14,73.14,2100.0,47.1187,47.138,47.0736,47.0736,2100.0
2006-03-30 15:50:00,73.19,73.22,73.14,73.21,3000.0,47.1058,47.1251,47.0736,47.1187,3000.0
2006-03-30 15:55:00,73.22,73.23,73.18,73.18,2800.0,47.1251,47.1316,47.0994,47.0994,2800.0
2006-03-30 16:00:00,73.19,73.19,73.19,73.19,8000.0,47.1058,47.1058,47.1058,47.1058,8000.0
2006-03-30 16:05:00,73.1,73.1,73.1,73.1,1500.0,47.0479,47.0479,47.0479,47.0479,1500.0
2006-03-30 16:10:00,73.1,73.1,73.1,73.1,0.0,47.0479,47.0479,47.0479,47.0479,0.0
2006-03-31 09:30:00,73.2,73.3,73.2,73.3,22100.0,47.1123,47.1766,47.1123,47.1766,22100.0
2006-03-31 09:35:00,73.33,73.33,73.17,73.17,4900.0,47.1959,47.1959,47.093,47.093,4900.0
2006-03-31 09:40:00,73.29,73.29,73.29,73.29,200.0,47.1702,47.1702,47.1702,47.1702,200.0
2006-03-31 09:45:00,73.27,73.27,73.25,73.25,1300.0,47.1573,47.1573,47.1444,47.1444,1300.0
2006-03-31 09:50:00,73.15,73.16,73.11,73.16,400.0,47.0801,47.0865,47.0543,47.0865,400.0
2006-03-31 09:55:00,73.13,73.16,73.13,73.14,5800.0,47.0672,47.0865,47.0672,47.0736,5800.0
2006-03-31 10:00:00,73.23,73.23,73.16,73.2,25600.0,47.1316,47.1316,47.0865,47.1123,25600.0
2006-03-31 10:05:00,73.17,73.18,73.15,73.18,2000.0,47.093,47.0994,47.0801,47.0994,2000.0
2006-03-31 10:10:00,73.23,73.23,73.21,73.21,1300.0,47.1316,47.1316,47.1187,47.1187,1300.0
2006-03-31 10:15:00,73.14,73.21,73.14,73.19,5800.0,47.0736,47.1187,47.0736,47.1058,5800.0
2006-03-31 10:20:00,73.21,73.21,73.17,73.17,4500.0,47.1187,47.1187,47.093,47.093,4500.0
2006-03-31 10:25:00,73.18,73.2,73.13,73.13,700.0,47.0994,47.1123,47.0672,47.0672,700.0
2006-03-31 10:30:00,73.1,73.13,73.1,73.1,4100.0,47.0479,47.0672,47.0479,47.0479,4100.0
2006-03-31 10:35:00,73.1,73.14,73.1,73.14,4500.0,47.0479,47.0736,47.0479,47.0736,4500.0
2006-03-31 10:40:00,73.18,73.18,73.17,73.17,1000.0,47.0994,47.0994,47.093,47.093,1000.0
2006-03-31 10:45:00,73.2,73.21,73.2,73.21,700.0,47.1123,47.1187,47.1123,47.1187,700.0
2006-03-31 10:50:00,73.07,73.07,73.07,73.07,2100.0,47.0286,47.0286,47.0286,47.0286,2100.0
2006-03-31 10:55:00,73.13,73.13,73.13,73.13,700.0,47.0672,47.0672,47.0672,47.0672,700.0
2006-03-31 11:00:00,73.08,73.08,73.02,73.04,9100.0,47.035,47.035,46.9964,47.0093,9100.0
2006-03-31 11:05:00,73.05,73.09,73.04,73.09,10000.0,47.0157,47.0415,47.0093,47.0415,10000.0
2006-03-31 11:10:00,73.07,73.1,73.04,73.05,28800.0,47.0286,47.0479,47.0093,47.0157,28800.0
2006-03-31 11:15:00,73.05,73.07,73.03,73.07,22300.0,47.0157,47.0286,47.0029,47.0286,22300.0
2006-03-31 11:20:00,73.07,73.07,73.03,73.03,2900.0,47.0286,47.0286,47.0029,47.0029,2900.0
2006-03-31 11:25:00,73.04,73.04,73.0,73.0,1000.0,47.0093,47.0093,46.9835,46.9835,1000.0
2006-03-31 11:30:00,72.95,72.98,72.95,72.98,1100.0,46.9514,46.9707,46.9514,46.9707,1100.0
2006-03-31 11:35:00,73.01,73.01,72.98,72.98,600.0,46.99,46.99,46.9707,46.9707,600.0
2006-03-31 11:40:00,73.01,73.04,72.95,73.04,2000.0,46.99,47.0093,46.9514,47.0093,2000.0
2006-03-31 11:45:00,73.05,73.08,73.05,73.08,2200.0,47.0157,47.035,47.0157,47.035,2200.0
2006-03-31 11:50:00,73.08,73.08,73.08,73.08,0.0,47.035,47.035,47.035,47.035,0.0
2006-03-31 11:55:00,73.04,73.06,73.04,73.06,3500.0,47.0093,47.0222,47.0093,47.0222,3500.0
2006-03-31 12:00:00,73.05,73.05,72.97,72.97,24100.0,47.0157,47.0157,46.9642,46.9642,24100.0
2006-03-31 12:05:00,73.02,73.02,72.97,73.01,1100.0,46.9964,46.9964,46.9642,46.99,1100.0
2006-03-31 12:10:00,73.04,73.04,73.01,73.04,900.0,47.0093,47.0093,46.99,47.0093,900.0
2006-03-31 12:15:00,72.99,73.04,72.99,72.99,1800.0,46.9771,47.0093,46.9771,46.9771,1800.0
2006-03-31 12:20:00,72.97,73.01,72.97,73.01,6600.0,46.9642,46.99,46.9642,46.99,6600.0
2006-03-31 12:25:00,73.01,73.05,73.01,73.05,2200.0,46.99,47.0157,46.99,47.0157,2200.0
2006-03-31 12:30:00,73.08,73.08,73.08,73.08,700.0,47.035,47.035,47.035,47.035,700.0
2006-03-31 12:35:00,73.04,73.1,73.04,73.04,600.0,47.0093,47.0479,47.0093,47.0093,600.0
2006-03-31 12:40:00,73.06,73.12,73.06,73.07,5000.0,47.0222,47.0608,47.0222,47.0286,5000.0
2006-03-31 12:45:00,73.05,73.12,73.05,73.05,9200.0,47.0157,47.0608,47.0157,47.0157,9200.0
2006-03-31 12:50:00,73.05,73.06,73.01,73.05,4600.0,47.0157,47.0222,46.99,47.0157,4600.0
2006-03-31 12:55:00,73.05,73.06,73.02,73.02,21300.0,47.0157,47.0222,46.9964,46.9964,21300.0
2006-03-31 13:00:00,73.03,73.03,72.99,73.02,2500.0,47.0029,47.0029,46.9771,46.9964,2500.0
2006-03-31 13:05:00,73.02,73.02,73.02,73.02,600.0,46.9964,46.9964,46.9964,46.9964,600.0
2006-03-31 13:10:00,73.02,73.02,73.0,73.01,4200.0,46.9964,46.9964,46.9835,46.99,4200.0
2006-03-31 13:15:00,73.01,73.06,72.97,73.03,14900.0,46.99,47.0222,46.9642,47.0029,14900.0
2006-03-31 13:20:00,73.05,73.06,73.05,73.06,700.0,47.0157,47.0222,47.0157,47.0222,700.0
2006-03-31 13:25:00,72.98,72.98,72.92,72.92,2900.0,46.9707,46.9707,46.9321,46.9321,2900.0
2006-03-31 13:30:00,72.92,72.95,72.9,72.9,5700.0,46.9321,46.9514,46.9192,46.9192,5700.0
2006-03-31 13:35:00,72.87,72.92,72.87,72.91,2000.0,46.8999,46.9321,46.8999,46.9256,2000.0
2006-03-31 13:40:00,72.85,72.86,72.82,72.82,1200.0,46.887,46.8934,46.8677,46.8677,1200.0
2006-03-31 13:45:00,72.82,72.84,72.82,72.84,1700.0,46.8677,46.8806,46.8677,46.8806,1700.0
2006-03-31 13:50:00,72.85,72.85,72.84,72.85,900.0,46.887,46.887,46.8806,46.887,900.0
2006-03-31 13:55:00,72.88,72.94,72.88,72.94,1000.0,46.9063,46.9449,46.9063,46.9449,1000.0
2006-03-31 14:00:00,72.94,72.94,72.94,72.94,0.0,46.9449,46.9449,46.9449,46.9449,0.0
2006-03-31 14:05:00,72.89,72.9,72.87,72.9,300.0,46.9127,46.9192,46.8999,46.9192,300.0
2006-03-31 14:10:00,72.86,72.94,72.86,72.94,3900.0,46.8934,46.9449,46.8934,46.9449,3900.0
2006-03-31 14:15:00,72.9,72.92,72.9,72.91,11400.0,46.9192,46.9321,46.9192,46.9256,11400.0
2006-03-31 14:20:00,72.94,73.0,72.94,73.0,1400.0,46.9449,46.9835,46.9449,46.9835,1400.0
2006-03-31 14:25:00,72.97,72.97,72.95,72.95,200.0,46.9642,46.9642,46.9514,46.9514,200.0
2006-03-31 14:30:00,72.89,73.0,72.89,72.92,6100.0,46.9127,46.9835,46.9127,46.9321,6100.0
2006-03-31 14:35:00,72.94,73.0,72.92,72.94,6800.0,46.9449,46.9835,46.9321,46.9449,6800.0
2006-03-31 14:40:00,72.9,72.9,72.9,72.9,1300.0,46.9192,46.9192,46.9192,46.9192,1300.0
2006-03-31 14:45:00,72.89,72.97,72.89,72.93,14900.0,46.9127,46.9642,46.9127,46.9385,14900.0
2006-03-31 14:50:00,72.92,73.09,72.92,73.07,9200.0,46.9321,47.0415,46.9321,47.0286,9200.0
2006-03-31 14:55:00,73.07,73.07,72.99,72.99,1300.0,47.0286,47.0286,46.9771,46.9771,1300.0
2006-03-31 15:00:00,72.99,73.04,72.95,72.95,2800.0,46.9771,47.0093,46.9514,46.9514,2800.0
2006-03-31 15:05:00,73.03,73.04,72.95,73.01,47900.0,47.0029,47.0093,46.9514,46.99,47900.0
2006-03-31 15:10:00,72.98,73.0,72.95,73.0,1400.0,46.9707,46.9835,46.9514,46.9835,1400.0
2006-03-31 15:15:00,72.97,73.04,72.89,72.89,1200.0,46.9642,47.0093,46.9127,46.9127,1200.0
2006-03-31 15:20:00,72.94,73.01,72.9,72.95,10000.0,46.9449,46.99,46.9192,46.9514,10000.0
2006-03-31 15:25:00,72.95,73.03,72.95,73.01,5900.0,46.9514,47.0029,46.9514,46.99,5900.0
2006-03-31 15:30:00,72.99,73.01,72.93,73.01,6100.0,46.9771,46.99,46.9385,46.99,6100.0
2006-03-31 15:35:00,73.01,73.05,72.99,73.01,12500.0,46.99,47.0157,46.9771,46.99,12500.0
2006-03-31 15:40:00,73.01,73.06,73.0,73.01,6900.0,46.99,47.0222,46.9835,46.99,6900.0
2006-03-31 15:45:00,73.01,73.01,72.86,72.91,3100.0,46.99,46.99,46.8934,46.9256,3100.0
2006-03-31 15:50:00,72.9,72.97,72.87,72.93,6400.0,46.9192,46.9642,46.8999,46.9385,6400.0
2006-03-31 15:55:00,72.93,72.93,72.84,72.92,4100.0,46.9385,46.9385,46.8806,46.9321,4100.0
2006-03-31 16:00:00,72.92,73.02,72.92,73.02,10100.0,46.9321,46.9964,46.9321,46.9964,10100.0
2006-03-31 16:05:00,73.05,73.05,73.05,73.05,300.0,47.0157,47.0157,47.0157,47.0157,300.0
2006-03-31 16:10:00,73.05,73.05,73.05,73.05,0.0,47.0157,47.0157,47.0157,47.0157,0.0
2006-04-03 09:30:00,73.16,73.3,73.1,73.1,20800.0,47.0865,47.1766,47.0479,47.0479,20800.0
2006-04-03 09:35:00,73.16,73.17,73.15,73.16,9300.0,47.0865,47.093,47.0801,47.0865,9300.0
2006-04-03 09:40:00,73.16,73.22,73.14,73.17,13100.0,47.0865,47.1251,47.0736,47.093,13100.0
2006-04-03 09:45:00,73.21,73.25,73.21,73.25,9800.0,47.1187,47.1444,47.1187,47.1444,9800.0
2006-04-03 09:50:00,73.21,73.24,73.21,73.24,1700.0,47.1187,47.138,47.1187,47.138,1700.0
2006-04-03 09:55:00,73.21,73.3,73.21,73.25,3400.0,47.1187,47.1766,47.1187,47.1444,3400.0
2006-04-03 10:00:00,73.27,73.3,73.27,73.3,7700.0,47.1573,47.1766,47.1573,47.1766,7700.0
2006-04-03 10:05:00,73.39,73.42,73.33,73.37,8700.0,47.2346,47.2539,47.1959,47.2217,8700.0
2006-04-03 10:10:00,73.3,73.33,73.3,73.33,1400.0,47.1766,47.1959,47.1766,47.1959,1400.0
2006-04-03 10:15:00,73.28,73.34,73.28,73.34,10100.0,47.1638,47.2024,47.1638,47.2024,10100.0
2006-04-03 10:20:00,73.34,73.34,73.34,73.34,0.0,47.2024,47.2024,47.2024,47.2024,0.0
2006-04-03 10:25:00,73.46,73.51,73.46,73.49,2800.0,47.2796,47.3118,47.2796,47.2989,2800.0
2006-04-03 10:30:00,73.49,73.57,73.49,73.57,2900.0,47.2989,47.3504,47.2989,47.3504,2900.0
2006-04-03 10:35:00,73.57,73.57,73.54,73.54,1500.0,47.3504,47.3504,47.3311,47.3311,1500.0
2006-04-03 10:40:00,73.56,73.56,73.56,73.56,1000.0,47.344,47.344,47.344,47.344,1000.0
2006-04-03 10:45:00,73.62,73.66,73.61,73.61,1500.0,47.3826,47.4083,47.3761,47.3761,1500.0
2006-04-03 10:50:00,73.62,73.62,73.55,73.55,12400.0,47.3826,47.3826,47.3375,47.3375,12400.0
2006-04-03 10:55:00,73.57,73.57,73.55,73.55,1000.0,47.3504,47.3504,47.3375,47.3375,1000.0
2006-04-03 11:00:00,73.59,73.59,73.52,73.52,3400.0,47.3633,47.3633,47.3182,47.3182,3400.0
2006-04-03 11:05:00,73.54,73.56,73.53,73.54,17800.0,47.3311,47.344,47.3247,47.3311,17800.0
2006-04-03 11:10:00,73.57,73.57,73.53,73.57,700.0,47.3504,47.3504,47.3247,47.3504,700.0
2006-04-03 11:15:00,73.54,73.57,73.54,73.57,1800.0,47.3311,47.3504,47.3311,47.3504,1800.0
2006-04-03 11:20:00,73.55,73.55,73.55,73.55,400.0,47.3375,47.3375,47.3375,47.3375,400.0
2006-04-03 11:25:00,73.65,73.65,73.61,73.64,1300.0,47.4019,47.4019,47.3761,47.3955,1300.0
2006-04-03 11:30:00,73.65,73.65,73.59,73.59,800.0,47.4019,47.4019,47.3633,47.3633,800.0
2006-04-03 11:35:00,73.6,73.63,73.58,73.6,2500.0,47.3697,47.389,47.3568,47.3697,2500.0
2006-04-03 11:40:00,73.58,73.62,73.58,73.62,3600.0,47.3568,47.3826,47.3568,47.3826,3600.0
2006-04-03 11:45:00,73.65,73.68,73.58,73.58,1900.0,47.4019,47.4212,47.3568,47.3568,1900.0
2006-04-03 11:50:00,73.67,73.67,73.67,73.67,300.0,47.4148,47.4148,47.4148,47.4148,300.0
2006-04-03 11:55:00,73.72,73.72,73.68,73.68,8600.0,47.4469,47.4469,47.4212,47.4212,8600.0
2006-04-03 12:00:00,73.67,73.69,73.67,73.68,700.0,47.4148,47.4276,47.4148,47.4212,700.0
2006-04-03 12:05:00,73.71,73.71,73.63,73.67,600.0,47.4405,47.4405,47.389,47.4148,600.0
2006-04-03 12:10:00,73.63,73.63,73.63,73.63,100.0,47.389,47.389,47.389,47.389,100.0
2006-04-03 12:15:00,73.66,73.66,73.61,73.64,6200.0,47.4083,47.4083,47.3761,47.3955,6200.0
2006-04-03 12:20:00,73.61,73.68,73.6,73.68,2100.0,47.3761,47.4212,47.3697,47.4212,2100.0
2006-04-03 12:25:00,73.68,73.7,73.63,73.63,1800.0,47.4212,47.4341,47.389,47.389,1800.0
2006-04-03 12:30:00,73.67,73.67,73.67,73.67,900.0,47.4148,47.4148,47.4148,47.4148,900.0
2006-04-03 12:35:00,73.66,73.66,73.59,73.59,4700.0,47.4083,47.4083,47.3633,47.3633,4700.0
2006-04-03 12:40:00,73.62,73.63,73.61,73.61,1900.0,47.3826,47.389,47.3761,47.3761,1900.0
2006-04-03 12:45:00,73.62,73.62,73.59,73.59,7900.0,47.3826,47.3826,47.3633,47.3633,7900.0
2006-04-03 12:50:00,73.62,73.63,73.6,73.63,3400.0,47.3826,47.389,47.3697,47.389,3400.0
2006-04-03 12:55:00,73.64,73.65,73.59,73.65,12200.0,47.3955,47.4019,47.3633,47.4019,12200.0
2006-04-03 13:00:00,73.63,73.68,73.58,73.61,4100.0,47.389,47.4212,47.3568,47.3761,4100.0
2006-04-03 13:05:00,73.56,73.6,73.56,73.6,5600.0,47.344,47.3697,47.344,47.3697,5600.0
2006-04-03 13:10:00,73.6,73.65,73.6,73.62,28600.0,47.3697,47.4019,47.3697,47.3826,28600.0
2006-04-03 13:15:00,73.59,73.63,73.59,73.59,600.0,47.3633,47.389,47.3633,47.3633,600.0
2006-04-03 13:20:00,73.63,73.63,73.6,73.63,1500.0,47.389,47.389,47.3697,47.389,1500.0
2006-04-03 13:25:00,73.63,73.67,73.63,73.65,1700.0,47.389,47.4148,47.389,47.4019,1700.0
2006-04-03 13:30:00,73.67,73.67,73.64,73.66,14500.0,47.4148,47.4148,47.3955,47.4083,14500.0
2006-04-03 13:35:00,73.64,73.65,73.61,73.64,2200.0,47.3955,47.4019,47.3761,47.3955,2200.0
2006-04-03 13:40:00,73.64,73.65,73.59,73.59,1500.0,47.3955,47.4019,47.3633,47.3633,1500.0
2006-04-03 13:45:00,73.64,73.66,73.6,73.63,4000.0,47.3955,47.4083,47.3697,47.389,4000.0
2006-04-03 13:50:00,73.62,73.62,73.59,73.61,7800.0,47.3826,47.3826,47.3633,47.3761,7800.0
2006-04-03 13:55:00,73.64,73.64,73.64,73.64,700.0,47.3955,47.3955,47.3955,47.3955,700.0
2006-04-03 14:00:00,73.62,73.62,73.6,73.61,900.0,47.3826,47.3826,47.3697,47.3761,900.0
2006-04-03 14:05:00,73.62,73.62,73.57,73.58,22500.0,47.3826,47.3826,47.3504,47.3568,22500.0
2006-04-03 14:10:00,73.57,73.6,73.56,73.58,6600.0,47.3504,47.3697,47.344,47.3568,6600.0
2006-04-03 14:15:00,73.57,73.57,73.54,73.54,2000.0,47.3504,47.3504,47.3311,47.3311,2000.0
2006-04-03 14:20:00,73.55,73.57,73.51,73.52,11900.0,47.3375,47.3504,47.3118,47.3182,11900.0
2006-04-03 14:25:00,73.52,73.55,73.5,73.51,41800.0,47.3182,47.3375,47.3053,47.3118,41800.0
2006-04-03 14:30:00,73.51,73.54,73.45,73.45,20700.0,47.3118,47.3311,47.2732,47.2732,20700.0
2006-04-03 14:35:00,73.48,73.49,73.42,73.42,9800.0,47.2925,47.2989,47.2539,47.2539,9800.0
2006-04-03 14:40:00,73.4,73.43,73.37,73.39,5600.0,47.241,47.2603,47.2217,47.2346,5600.0
2006-04-03 14:45:00,73.44,73.44,73.4,73.43,5800.0,47.2667,47.2667,47.241,47.2603,5800.0
2006-04-03 14:50:00,73.41,73.41,73.4,73.41,900.0,47.2474,47.2474,47.241,47.2474,900.0
2006-04-03 14:55:00,73.43,73.44,73.41,73.41,1900.0,47.2603,47.2667,47.2474,47.2474,1900.0
2006-04-03 15:00:00,73.43,73.43,73.38,73.41,15100.0,47.2603,47.2603,47.2281,47.2474,15100.0
2006-04-03 15:05:00,73.42,73.47,73.42,73.47,3600.0,47.2539,47.286,47.2539,47.286,3600.0
2006-04-03 15:10:00,73.48,73.48,73.42,73.42,2700.0,47.2925,47.2925,47.2539,47.2539,2700.0
2006-04-03 15:15:00,73.44,73.45,73.43,73.45,3700.0,47.2667,47.2732,47.2603,47.2732,3700.0
2006-04-03 15:20:00,73.44,73.47,73.44,73.45,2300.0,47.2667,47.286,47.2667,47.2732,2300.0
2006-04-03 15:25:00,73.43,73.43,73.4,73.41,2100.0,47.2603,47.2603,47.241,47.2474,2100.0
2006-04-03 15:30:00,73.42,73.45,73.4,73.45,10400.0,47.2539,47.2732,47.241,47.2732,10400.0
2006-04-03 15:35:00,73.42,73.45,73.29,73.32,8500.0,47.2539,47.2732,47.1702,47.1895,8500.0
2006-04-03 15:40:00,73.3,73.3,73.22,73.22,4700.0,47.1766,47.1766,47.1251,47.1251,4700.0
2006-04-03 15:45:00,73.08,73.13,73.08,73.1,700.0,47.035,47.0672,47.035,47.0479,700.0
2006-04-03 15:50:00,73.1,73.16,73.05,73.14,5000.0,47.0479,47.0865,47.0157,47.0736,5000.0
2006-04-03 15:55:00,73.05,73.17,73.04,73.16,7600.0,47.0157,47.093,47.0093,47.0865,7600.0
2006-04-03 16:00:00,73.15,73.15,73.14,73.14,700.0,47.0801,47.0801,47.0736,47.0736,700.0
2006-04-03 16:05:00,73.14,73.14,73.14,73.14,0.0,47.0736,47.0736,47.0736,47.0736,0.0
2006-04-03 16:10:00,73.14,73.14,73.14,73.14,0.0,47.0736,47.0736,47.0736,47.0736,0.0
2006-04-04 09:30:00,73.14,73.19,73.11,73.16,37200.0,47.0736,47.1058,47.0543,47.0865,37200.0
2006-04-04 09:35:00,73.17,73.17,73.15,73.15,13000.0,47.093,47.093,47.0801,47.0801,13000.0
2006-04-04 09:40:00,73.13,73.13,73.11,73.11,10600.0,47.0672,47.0672,47.0543,47.0543,10600.0
2006-04-04 09:45:00,73.06,73.06,72.94,73.02,32700.0,47.0222,47.0222,46.9449,46.9964,32700.0
2006-04-04 09:50:00,73.01,73.12,73.0,73.09,6000.0,46.99,47.0608,46.9835,47.0415,6000.0
2006-04-04 09:55:00,73.09,73.16,73.06,73.09,28000.0,47.0415,47.0865,47.0222,47.0415,28000.0
2006-04-04 10:00:00,73.12,73.24,73.12,73.23,10400.0,47.0608,47.138,47.0608,47.1316,10400.0
2006-04-04 10:05:00,73.27,73.31,73.26,73.27,30300.0,47.1573,47.1831,47.1509,47.1573,30300.0
2006-04-04 10:10:00,73.26,73.26,73.2,73.2,20700.0,47.1509,47.1509,47.1123,47.1123,20700.0
2006-04-04 10:15:00,73.2,73.24,73.19,73.24,3300.0,47.1123,47.138,47.1058,47.138,3300.0
2006-04-04 10:20:00,73.24,73.29,73.21,73.25,83900.0,47.138,47.1702,47.1187,47.1444,83900.0
2006-04-04 10:25:00,73.25,73.28,73.25,73.28,14000.0,47.1444,47.1638,47.1444,47.1638,14000.0
2006-04-04 10:30:00,73.25,73.31,73.24,73.31,22100.0,47.1444,47.1831,47.138,47.1831,22100.0
2006-04-04 10:35:00,73.3,73.3,73.23,73.23,33000.0,47.1766,47.1766,47.1316,47.1316,33000.0
2006-04-04 10:40:00,73.22,73.27,73.2,73.24,14300.0,47.1251,47.1573,47.1123,47.138,14300.0
2006-04-04 10:45:00,73.26,73.29,73.26,73.27,3300.0,47.1509,47.1702,47.1509,47.1573,3300.0
2006-04-04 10:50:00,73.25,73.27,73.24,73.25,4200.0,47.1444,47.1573,47.138,47.1444,4200.0
2006-04-04 10:55:00,73.24,73.24,73.2,73.2,1800.0,47.138,47.138,47.1123,47.1123,1800.0
2006-04-04 11:00:00,73.2,73.2,73.2,73.2,2100.0,47.1123,47.1123,47.1123,47.1123,2100.0
2006-04-04 11:05:00,73.19,73.19,73.14,73.15,15900.0,47.1058,47.1058,47.0736,47.0801,15900.0
2006-04-04 11:10:00,73.14,73.17,73.14,73.17,8800.0,47.0736,47.093,47.0736,47.093,8800.0
2006-04-04 11:15:00,73.19,73.19,73.17,73.18,4300.0,47.1058,47.1058,47.093,47.0994,4300.0
2006-04-04 11:20:00,73.16,73.18,73.15,73.16,2800.0,47.0865,47.0994,47.0801,47.0865,2800.0
2006-04-04 11:25:00,73.2,73.25,73.2,73.25,16600.0,47.1123,47.1444,47.1123,47.1444,16600.0
2006-04-04 11:30:00,73.22,73.26,73.22,73.25,13300.0,47.1251,47.1509,47.1251,47.1444,13300.0
2006-04-04 11:35:00,73.23,73.28,73.23,73.28,3100.0,47.1316,47.1638,47.1316,47.1638,3100.0
2006-04-04 11:40:00,73.32,73.35,73.32,73.35,3800.0,47.1895,47.2088,47.1895,47.2088,3800.0
2006-04-04 11:45:00,73.42,73.43,73.39,73.43,67700.0,47.2539,47.2603,47.2346,47.2603,67700.0
2006-04-04 11:50:00,73.4,73.43,73.39,73.39,26500.0,47.241,47.2603,47.2346,47.2346,26500.0
2006-04-04 11:55:00,73.44,73.44,73.4,73.41,1400.0,47.2667,47.2667,47.241,47.2474,1400.0
2006-04-04 12:00:00,73.4,73.5,73.4,73.48,24100.0,47.241,47.3053,47.241,47.2925,24100.0
2006-04-04 12:05:00,73.47,73.51,73.47,73.51,300.0,47.286,47.3118,47.286,47.3118,300.0
2006-04-04 12:10:00,73.55,73.55,73.5,73.5,25800.0,47.3375,47.3375,47.3053,47.3053,25800.0
2006-04-04 12:15:00,73.5,73.62,73.5,73.55,21500.0,47.3053,47.3826,47.3053,47.3375,21500.0
2006-04-04 12:20:00,73.57,73.59,73.56,73.56,32000.0,47.3504,47.3633,47.344,47.344,32000.0
2006-04-04 12:25:00,73.55,73.55,73.54,73.54,3600.0,47.3375,47.3375,47.3311,47.3311,3600.0
2006-04-04 12:30:00,73.59,73.6,73.55,73.55,41200.0,47.3633,47.3697,47.3375,47.3375,41200.0
2006-04-04 12:35:00,73.59,73.59,73.55,73.56,25000.0,47.3633,47.3633,47.3375,47.344,25000.0
2006-04-04 12:40:00,73.57,73.6,73.54,73.56,2200.0,47.3504,47.3697,47.3311,47.344,2200.0
2006-04-04 12:45:00,73.54,73.57,73.54,73.54,600.0,47.3311,47.3504,47.3311,47.3311,600.0
2006-04-04 12:50:00,73.56,73.56,73.53,73.53,21400.0,47.344,47.344,47.3247,47.3247,21400.0
2006-04-04 12:55:00,73.58,73.58,73.58,73.58,300.0,47.3568,47.3568,47.3568,47.3568,300.0
2006-04-04 13:00:00,73.6,73.6,73.58,73.58,40400.0,47.3697,47.3697,47.3568,47.3568,40400.0
2006-04-04 13:05:00,73.59,73.59,73.57,73.57,21200.0,47.3633,47.3633,47.3504,47.3504,21200.0
2006-04-04 13:10:00,73.56,73.56,73.53,73.53,12000.0,47.344,47.344,47.3247,47.3247,12000.0
2006-04-04 13:15:00,73.52,73.52,73.48,73.52,1100.0,47.3182,47.3182,47.2925,47.3182,1100.0
2006-04-04 13:20:00,73.49,73.53,73.49,73.53,900.0,47.2989,47.3247,47.2989,47.3247,900.0
2006-04-04 13:25:00,73.52,73.52,73.47,73.47,1200.0,47.3182,47.3182,47.286,47.286,1200.0
2006-04-04 13:30:00,73.45,73.52,73.45,73.52,1300.0,47.2732,47.3182,47.2732,47.3182,1300.0
2006-04-04 13:35:00,73.51,73.53,73.5,73.53,41600.0,47.3118,47.3247,47.3053,47.3247,41600.0
2006-04-04 13:40:00,73.53,73.53,73.49,73.5,23100.0,47.3247,47.3247,47.2989,47.3053,23100.0
2006-04-04 13:45:00,73.49,73.5,73.48,73.5,1400.0,47.2989,47.3053,47.2925,47.3053,1400.0
2006-04-04 13:50:00,73.5,73.59,73.48,73.58,2000.0,47.3053,47.3633,47.2925,47.3568,2000.0
2006-04-04 13:55:00,73.6,73.62,73.57,73.61,2000.0,47.3697,47.3826,47.3504,47.3761,2000.0
2006-04-04 14:00:00,73.59,73.61,73.52,73.53,32500.0,47.3633,47.3761,47.3182,47.3247,32500.0
2006-04-04 14:05:00,73.57,73.57,73.53,73.53,2800.0,47.3504,47.3504,47.3247,47.3247,2800.0
2006-04-04 14:10:00,73.54,73.56,73.52,73.54,1800.0,47.3311,47.344,47.3182,47.3311,1800.0
2006-04-04 14:15:00,73.63,73.63,73.62,73.63,5500.0,47.389,47.389,47.3826,47.389,5500.0
2006-04-04 14:20:00,73.67,73.73,73.66,73.7,75200.0,47.4148,47.4534,47.4083,47.4341,75200.0
2006-04-04 14:25:00,73.73,73.74,73.71,73.73,1200.0,47.4534,47.4598,47.4405,47.4534,1200.0
2006-04-04 14:30:00,73.72,73.75,73.7,73.7,43000.0,47.4469,47.4663,47.4341,47.4341,43000.0
2006-04-04 14:35:00,73.66,73.66,73.61,73.64,7800.0,47.4083,47.4083,47.3761,47.3955,7800.0
2006-04-04 14:40:00,73.65,73.65,73.56,73.56,2800.0,47.4019,47.4019,47.344,47.344,2800.0
2006-04-04 14:45:00,73.62,73.63,73.6,73.63,2600.0,47.3826,47.389,47.3697,47.389,2600.0
2006-04-04 14:50:00,73.62,73.66,73.62,73.66,5200.0,47.3826,47.4083,47.3826,47.4083,5200.0
2006-04-04 14:55:00,73.68,73.69,73.61,73.65,4400.0,47.4212,47.4276,47.3761,47.4019,4400.0
2006-04-04 15:00:00,73.65,73.69,73.65,73.67,2400.0,47.4019,47.4276,47.4019,47.4148,2400.0
2006-04-04 15:05:00,73.64,73.67,73.64,73.64,131300.0,47.3955,47.4148,47.3955,47.3955,131300.0
2006-04-04 15:10:00,73.67,73.67,73.62,73.62,6400.0,47.4148,47.4148,47.3826,47.3826,6400.0
2006-04-04 15:15:00,73.69,73.69,73.64,73.65,1000.0,47.4276,47.4276,47.3955,47.4019,1000.0
2006-04-04 15:20:00,73.67,73.73,73.67,73.73,1100.0,47.4148,47.4534,47.4148,47.4534,1100.0
2006-04-04 15:25:00,73.7,73.73,73.68,73.68,43700.0,47.4341,47.4534,47.4212,47.4212,43700.0
2006-04-04 15:30:00,73.68,73.68,73.67,73.67,500.0,47.4212,47.4212,47.4148,47.4148,500.0
2006-04-04 15:35:00,73.71,73.72,73.7,73.7,2100.0,47.4405,47.4469,47.4341,47.4341,2100.0
2006-04-04 15:40:00,73.7,73.8,73.7,73.74,3600.0,47.4341,47.4984,47.4341,47.4598,3600.0
2006-04-04 15:45:00,73.78,73.78,73.68,73.7,100900.0,47.4856,47.4856,47.4212,47.4341,100900.0
2006-04-04 15:50:00,73.7,73.7,73.65,73.68,17800.0,47.4341,47.4341,47.4019,47.4212,17800.0
2006-04-04 15:55:00,73.66,73.67,73.63,73.65,84800.0,47.4083,47.4148,47.389,47.4019,84800.0
2006-04-04 16:00:00,73.73,73.73,73.67,73.71,10500.0,47.4534,47.4534,47.4148,47.4405,10500.0
2006-04-04 16:05:00,73.71,73.71,73.71,73.71,0.0,47.4405,47.4405,47.4405,47.4405,0.0
2006-04-04 16:10:00,73.71,73.71,73.71,73.71,0.0,47.4405,47.4405,47.4405,47.4405,0.0
2006-04-05 09:30:00,74.1,74.1,73.75,73.83,28100.0,47.6915,47.6915,47.4663,47.5177,28100.0
2006-04-05 09:35:00,73.88,73.88,73.79,73.79,2200.0,47.5499,47.5499,47.492,47.492,2200.0
2006-04-05 09:40:00,73.8,73.88,73.8,73.8,2800.0,47.4984,47.5499,47.4984,47.4984,2800.0
2006-04-05 09:45:00,73.82,73.84,73.81,73.82,59800.0,47.5113,47.5242,47.5049,47.5113,59800.0
2006-04-05 09:50:00,73.86,73.87,73.82,73.84,2900.0,47.537,47.5435,47.5113,47.5242,2900.0
2006-04-05 09:55:00,73.84,73.84,73.81,73.81,1400.0,47.5242,47.5242,47.5049,47.5049,1400.0
2006-04-05 10:00:00,73.89,73.89,73.89,73.89,900.0,47.5564,47.5564,47.5564,47.5564,900.0
2006-04-05 10:05:00,73.82,73.94,73.82,73.94,1600.0,47.5113,47.5885,47.5113,47.5885,1600.0
2006-04-05 10:10:00,73.86,73.89,73.84,73.87,3300.0,47.537,47.5564,47.5242,47.5435,3300.0
2006-04-05 10:15:00,73.83,73.84,73.78,73.78,30700.0,47.5177,47.5242,47.4856,47.4856,30700.0
2006-04-05 10:20:00,73.81,73.81,73.81,73.81,100.0,47.5049,47.5049,47.5049,47.5049,100.0
2006-04-05 10:25:00,73.82,73.82,73.77,73.82,24500.0,47.5113,47.5113,47.4791,47.5113,24500.0
2006-04-05 10:30:00,73.83,73.83,73.74,73.8,12500.0,47.5177,47.5177,47.4598,47.4984,12500.0
2006-04-05 10:35:00,73.82,73.82,73.82,73.82,3600.0,47.5113,47.5113,47.5113,47.5113,3600.0
2006-04-05 10:40:00,73.83,73.89,73.83,73.89,1200.0,47.5177,47.5564,47.5177,47.5564,1200.0
2006-04-05 10:45:00,73.88,73.95,73.88,73.91,7400.0,47.5499,47.595,47.5499,47.5692,7400.0
2006-04-05 10:50:00,73.87,73.92,73.86,73.86,5000.0,47.5435,47.5757,47.537,47.537,5000.0
2006-04-05 10:55:00,73.83,73.85,73.77,73.77,30400.0,47.5177,47.5306,47.4791,47.4791,30400.0
2006-04-05 11:00:00,73.76,73.79,73.75,73.79,13800.0,47.4727,47.492,47.4663,47.492,13800.0
2006-04-05 11:05:00,73.75,73.75,73.74,73.75,24500.0,47.4663,47.4663,47.4598,47.4663,24500.0
2006-04-05 11:10:00,73.78,73.81,73.75,73.79,5800.0,47.4856,47.5049,47.4663,47.492,5800.0
2006-04-05 11:15:00,73.75,73.79,73.75,73.79,10200.0,47.4663,47.492,47.4663,47.492,10200.0
2006-04-05 11:20:00,73.81,73.83,73.77,73.83,2100.0,47.5049,47.5177,47.4791,47.5177,2100.0
2006-04-05 11:25:00,73.84,73.84,73.81,73.81,400.0,47.5242,47.5242,47.5049,47.5049,400.0
2006-04-05 11:30:00,73.8,73.8,73.74,73.75,2300.0,47.4984,47.4984,47.4598,47.4663,2300.0
2006-04-05 11:35:00,73.73,73.73,73.67,73.67,1800.0,47.4534,47.4534,47.4148,47.4148,1800.0
2006-04-05 11:40:00,73.67,73.68,73.66,73.66,400.0,47.4148,47.4212,47.4083,47.4083,400.0
2006-04-05 11:45:00,73.69,73.75,73.69,73.71,1100.0,47.4276,47.4663,47.4276,47.4405,1100.0
2006-04-05 11:50:00,73.76,73.8,73.71,73.8,800.0,47.4727,47.4984,47.4405,47.4984,800.0
2006-04-05 11:55:00,73.8,73.82,73.78,73.82,4100.0,47.4984,47.5113,47.4856,47.5113,4100.0
2006-04-05 12:00:00,73.82,73.82,73.78,73.8,1700.0,47.5113,47.5113,47.4856,47.4984,1700.0
2006-04-05 12:05:00,73.8,73.81,73.78,73.81,2300.0,47.4984,47.5049,47.4856,47.5049,2300.0
2006-04-05 12:10:00,73.85,73.85,73.79,73.79,1200.0,47.5306,47.5306,47.492,47.492,1200.0
2006-04-05 12:15:00,73.82,73.84,73.81,73.84,1500.0,47.5113,47.5242,47.5049,47.5242,1500.0
2006-04-05 12:20:00,73.82,73.84,73.81,73.81,10400.0,47.5113,47.5242,47.5049,47.5049,10400.0
2006-04-05 12:25:00,73.85,73.85,73.77,73.83,5000.0,47.5306,47.5306,47.4791,47.5177,5000.0
2006-04-05 12:30:00,73.83,73.85,73.82,73.82,1200.0,47.5177,47.5306,47.5113,47.5113,1200.0
2006-04-05 12:35:00,73.82,73.84,73.8,73.84,2900.0,47.5113,47.5242,47.4984,47.5242,2900.0
2006-04-05 12:40:00,73.84,73.84,73.84,73.84,0.0,47.5242,47.5242,47.5242,47.5242,0.0
2006-04-05 12:45:00,73.84,73.84,73.84,73.84,0.0,47.5242,47.5242,47.5242,47.5242,0.0
2006-04-05 12:50:00,73.93,73.93,73.9,73.9,5400.0,47.5821,47.5821,47.5628,47.5628,5400.0
2006-04-05 12:55:00,73.89,73.98,73.89,73.9,700.0,47.5564,47.6143,47.5564,47.5628,700.0
2006-04-05 13:00:00,73.95,74.04,73.95,74.02,11200.0,47.595,47.6529,47.595,47.64,11200.0
2006-04-05 13:05:00,74.0,74.0,73.94,73.94,500.0,47.6272,47.6272,47.5885,47.5885,500.0
2006-04-05 13:10:00,73.95,73.95,73.9,73.9,11700.0,47.595,47.595,47.5628,47.5628,11700.0
2006-04-05 13:15:00,73.94,73.95,73.93,73.93,1800.0,47.5885,47.595,47.5821,47.5821,1800.0
2006-04-05 13:20:00,73.93,73.95,73.93,73.95,2500.0,47.5821,47.595,47.5821,47.595,2500.0
2006-04-05 13:25:00,73.87,73.94,73.87,73.94,1000.0,47.5435,47.5885,47.5435,47.5885,1000.0
2006-04-05 13:30:00,73.94,73.97,73.92,73.97,1600.0,47.5885,47.6078,47.5757,47.6078,1600.0
2006-04-05 13:35:00,73.95,73.95,73.95,73.95,200.0,47.595,47.595,47.595,47.595,200.0
2006-04-05 13:40:00,73.89,73.89,73.89,73.89,400.0,47.5564,47.5564,47.5564,47.5564,400.0
2006-04-05 13:45:00,73.87,73.87,73.87,73.87,100.0,47.5435,47.5435,47.5435,47.5435,100.0
2006-04-05 13:50:00,73.92,73.97,73.92,73.97,2300.0,47.5757,47.6078,47.5757,47.6078,2300.0
2006-04-05 13:55:00,73.96,73.96,73.96,73.96,100.0,47.6014,47.6014,47.6014,47.6014,100.0
2006-04-05 14:00:00,73.96,73.96,73.91,73.94,900.0,47.6014,47.6014,47.5692,47.5885,900.0
2006-04-05 14:05:00,73.89,73.98,73.89,73.98,2700.0,47.5564,47.6143,47.5564,47.6143,2700.0
2006-04-05 14:10:00,73.98,74.02,73.93,73.94,5400.0,47.6143,47.64,47.5821,47.5885,5400.0
2006-04-05 14:15:00,73.95,73.97,73.95,73.97,900.0,47.595,47.6078,47.595,47.6078,900.0
2006-04-05 14:20:00,73.98,74.0,73.98,74.0,200.0,47.6143,47.6272,47.6143,47.6272,200.0
2006-04-05 14:25:00,73.99,74.0,73.98,74.0,38600.0,47.6207,47.6272,47.6143,47.6272,38600.0
2006-04-05 14:30:00,74.02,74.02,73.98,73.98,1200.0,47.64,47.64,47.6143,47.6143,1200.0
2006-04-05 14:35:00,73.91,73.95,73.91,73.95,400.0,47.5692,47.595,47.5692,47.595,400.0
2006-04-05 14:40:00,73.95,74.02,73.95,74.02,3700.0,47.595,47.64,47.595,47.64,3700.0
2006-04-05 14:45:00,74.02,74.02,74.0,74.0,2100.0,47.64,47.64,47.6272,47.6272,2100.0
2006-04-05 14:50:00,73.99,74.04,73.99,74.04,600.0,47.6207,47.6529,47.6207,47.6529,600.0
2006-04-05 14:55:00,73.98,74.05,73.98,74.05,1700.0,47.6143,47.6593,47.6143,47.6593,1700.0
2006-04-05 15:00:00,74.06,74.06,73.98,74.03,6400.0,47.6658,47.6658,47.6143,47.6465,6400.0
2006-04-05 15:05:00,74.03,74.05,73.96,73.96,4000.0,47.6465,47.6593,47.6014,47.6014,4000.0
2006-04-05 15:10:00,73.99,74.03,73.98,73.98,3500.0,47.6207,47.6465,47.6143,47.6143,3500.0
2006-04-05 15:15:00,73.98,74.09,73.97,74.09,4900.0,47.6143,47.6851,47.6078,47.6851,4900.0
2006-04-05 15:20:00,74.07,74.17,74.07,74.09,5000.0,47.6722,47.7366,47.6722,47.6851,5000.0
2006-04-05 15:25:00,74.14,74.14,74.07,74.07,5900.0,47.7173,47.7173,47.6722,47.6722,5900.0
2006-04-05 15:30:00,74.04,74.09,74.03,74.05,4100.0,47.6529,47.6851,47.6465,47.6593,4100.0
2006-04-05 15:35:00,74.06,74.06,74.02,74.05,2000.0,47.6658,47.6658,47.64,47.6593,2000.0
2006-04-05 15:40:00,74.06,74.11,74.03,74.07,50300.0,47.6658,47.698,47.6465,47.6722,50300.0
2006-04-05 15:45:00,74.07,74.07,74.03,74.07,19400.0,47.6722,47.6722,47.6465,47.6722,19400.0
2006-04-05 15:50:00,74.07,74.07,74.02,74.02,43400.0,47.6722,47.6722,47.64,47.64,43400.0
2006-04-05 15:55:00,74.06,74.1,74.03,74.06,25000.0,47.6658,47.6915,47.6465,47.6658,25000.0
2006-04-05 16:00:00,74.04,74.1,73.96,74.1,1100.0,47.6529,47.6915,47.6014,47.6915,1100.0
2006-04-05 16:05:00,74.1,74.1,74.1,74.1,0.0,47.6915,47.6915,47.6915,47.6915,0.0
2006-04-05 16:10:00,74.1,74.1,74.1,74.1,0.0,47.6915,47.6915,47.6915,47.6915,0.0
2006-04-06 09:30:00,74.0,74.0,73.89,73.89,12600.0,47.6272,47.6272,47.5564,47.5564,12600.0
2006-04-06 09:35:00,73.97,73.98,73.9,73.98,34700.0,47.6078,47.6143,47.5628,47.6143,34700.0
2006-04-06 09:40:00,73.93,73.97,73.93,73.97,700.0,47.5821,47.6078,47.5821,47.6078,700.0
2006-04-06 09:45:00,73.98,73.98,73.91,73.93,206900.0,47.6143,47.6143,47.5692,47.5821,206900.0
2006-04-06 09:50:00,73.93,73.93,73.92,73.92,8800.0,47.5821,47.5821,47.5757,47.5757,8800.0
2006-04-06 09:55:00,73.91,73.95,73.89,73.95,11100.0,47.5692,47.595,47.5564,47.595,11100.0
2006-04-06 10:00:00,73.94,73.96,73.9,73.96,7800.0,47.5885,47.6014,47.5628,47.6014,7800.0
2006-04-06 10:05:00,73.95,73.95,73.89,73.91,5000.0,47.595,47.595,47.5564,47.5692,5000.0
2006-04-06 10:10:00,73.92,73.96,73.92,73.92,52900.0,47.5757,47.6014,47.5757,47.5757,52900.0
2006-04-06 10:15:00,73.95,73.98,73.93,73.93,33800.0,47.595,47.6143,47.5821,47.5821,33800.0
2006-04-06 10:20:00,73.94,73.94,73.88,73.88,2600.0,47.5885,47.5885,47.5499,47.5499,2600.0
2006-04-06 10:25:00,73.84,73.9,73.84,73.86,14600.0,47.5242,47.5628,47.5242,47.537,14600.0
2006-04-06 10:30:00,73.81,73.86,73.81,73.81,2200.0,47.5049,47.537,47.5049,47.5049,2200.0
2006-04-06 10:35:00,73.77,73.81,73.77,73.81,900.0,47.4791,47.5049,47.4791,47.5049,900.0
2006-04-06 10:40:00,73.85,73.85,73.81,73.84,3400.0,47.5306,47.5306,47.5049,47.5242,3400.0
2006-04-06 10:45:00,73.82,73.86,73.81,73.86,10100.0,47.5113,47.537,47.5049,47.537,10100.0
2006-04-06 10:50:00,73.85,73.86,73.82,73.84,3600.0,47.5306,47.537,47.5113,47.5242,3600.0
2006-04-06 10:55:00,73.83,73.83,73.82,73.82,2600.0,47.5177,47.5177,47.5113,47.5113,2600.0
2006-04-06 11:00:00,73.87,73.87,73.8,73.8,8600.0,47.5435,47.5435,47.4984,47.4984,8600.0
2006-04-06 11:05:00,73.82,73.84,73.82,73.84,500.0,47.5113,47.5242,47.5113,47.5242,500.0
2006-04-06 11:10:00,73.84,73.9,73.84,73.88,4700.0,47.5242,47.5628,47.5242,47.5499,4700.0
2006-04-06 11:15:00,73.87,73.88,73.82,73.82,4800.0,47.5435,47.5499,47.5113,47.5113,4800.0
2006-04-06 11:20:00,73.82,73.82,73.82,73.82,300.0,47.5113,47.5113,47.5113,47.5113,300.0
2006-04-06 11:25:00,73.81,73.81,73.8,73.8,13600.0,47.5049,47.5049,47.4984,47.4984,13600.0
2006-04-06 11:30:00,73.84,73.84,73.78,73.78,3400.0,47.5242,47.5242,47.4856,47.4856,3400.0
2006-04-06 11:35:00,73.8,73.81,73.77,73.8,24000.0,47.4984,47.5049,47.4791,47.4984,24000.0
2006-04-06 11:40:00,73.81,73.82,73.81,73.81,55600.0,47.5049,47.5113,47.5049,47.5049,55600.0
2006-04-06 11:45:00,73.8,73.83,73.78,73.78,3900.0,47.4984,47.5177,47.4856,47.4856,3900.0
2006-04-06 11:50:00,73.77,73.77,73.72,73.72,2800.0,47.4791,47.4791,47.4469,47.4469,2800.0
2006-04-06 11:55:00,73.71,73.71,73.65,73.65,4100.0,47.4405,47.4405,47.4019,47.4019,4100.0
2006-04-06 12:00:00,73.64,73.68,73.63,73.65,5300.0,47.3955,47.4212,47.389,47.4019,5300.0
2006-04-06 12:05:00,73.63,73.64,73.6,73.64,5000.0,47.389,47.3955,47.3697,47.3955,5000.0
2006-04-06 12:10:00,73.65,73.67,73.65,73.67,200.0,47.4019,47.4148,47.4019,47.4148,200.0
2006-04-06 12:15:00,73.67,73.67,73.58,73.58,6700.0,47.4148,47.4148,47.3568,47.3568,6700.0
2006-04-06 12:20:00,73.55,73.55,73.53,73.53,1000.0,47.3375,47.3375,47.3247,47.3247,1000.0
2006-04-06 12:25:00,73.54,73.54,73.49,73.53,2000.0,47.3311,47.3311,47.2989,47.3247,2000.0
2006-04-06 12:30:00,73.54,73.57,73.54,73.56,1100.0,47.3311,47.3504,47.3311,47.344,1100.0
2006-04-06 12:35:00,73.62,73.64,73.57,73.58,3500.0,47.3826,47.3955,47.3504,47.3568,3500.0
2006-04-06 12:40:00,73.57,73.62,73.55,73.62,1000.0,47.3504,47.3826,47.3375,47.3826,1000.0
2006-04-06 12:45:00,73.62,73.65,73.59,73.62,7200.0,47.3826,47.4019,47.3633,47.3826,7200.0
2006-04-06 12:50:00,73.63,73.63,73.63,73.63,1000.0,47.389,47.389,47.389,47.389,1000.0
2006-04-06 12:55:00,73.62,73.63,73.61,73.63,2900.0,47.3826,47.389,47.3761,47.389,2900.0
2006-04-06 13:00:00,73.63,73.67,73.6,73.62,106500.0,47.389,47.4148,47.3697,47.3826,106500.0
2006-04-06 13:05:00,73.61,73.63,73.59,73.61,2200.0,47.3761,47.389,47.3633,47.3761,2200.0
2006-04-06 13:10:00,73.6,73.63,73.6,73.61,2900.0,47.3697,47.389,47.3697,47.3761,2900.0
2006-04-06 13:15:00,73.63,73.69,73.63,73.64,15100.0,47.389,47.4276,47.389,47.3955,15100.0
2006-04-06 13:20:00,73.69,73.74,73.69,73.71,21700.0,47.4276,47.4598,47.4276,47.4405,21700.0
2006-04-06 13:25:00,73.73,73.75,73.66,73.75,7400.0,47.4534,47.4663,47.4083,47.4663,7400.0
2006-04-06 13:30:00,73.76,73.77,73.73,73.73,300.0,47.4727,47.4791,47.4534,47.4534,300.0
2006-04-06 13:35:00,73.77,73.78,73.71,73.71,7200.0,47.4791,47.4856,47.4405,47.4405,7200.0
2006-04-06 13:40:00,73.82,73.82,73.76,73.77,6700.0,47.5113,47.5113,47.4727,47.4791,6700.0
2006-04-06 13:45:00,73.81,73.86,73.76,73.82,2300.0,47.5049,47.537,47.4727,47.5113,2300.0
2006-04-06 13:50:00,73.87,73.92,73.8,73.92,1100.0,47.5435,47.5757,47.4984,47.5757,1100.0
2006-04-06 13:55:00,73.93,73.93,73.88,73.91,7700.0,47.5821,47.5821,47.5499,47.5692,7700.0
2006-04-06 14:00:00,73.93,73.93,73.9,73.9,17900.0,47.5821,47.5821,47.5628,47.5628,17900.0
2006-04-06 14:05:00,73.88,73.91,73.87,73.89,4300.0,47.5499,47.5692,47.5435,47.5564,4300.0
2006-04-06 14:10:00,73.91,73.94,73.91,73.94,1500.0,47.5692,47.5885,47.5692,47.5885,1500.0
2006-04-06 14:15:00,73.99,74.02,73.96,73.97,271800.0,47.6207,47.64,47.6014,47.6078,271800.0
2006-04-06 14:20:00,73.96,73.99,73.93,73.93,1500.0,47.6014,47.6207,47.5821,47.5821,1500.0
2006-04-06 14:25:00,73.96,73.98,73.91,73.91,4100.0,47.6014,47.6143,47.5692,47.5692,4100.0
2006-04-06 14:30:00,73.88,73.94,73.86,73.86,1500.0,47.5499,47.5885,47.537,47.537,1500.0
2006-04-06 14:35:00,73.89,73.9,73.83,73.83,30800.0,47.5564,47.5628,47.5177,47.5177,30800.0
2006-04-06 14:40:00,73.84,73.84,73.84,73.84,800.0,47.5242,47.5242,47.5242,47.5242,800.0
2006-04-06 14:45:00,73.88,73.89,73.83,73.83,3000.0,47.5499,47.5564,47.5177,47.5177,3000.0
2006-04-06 14:50:00,73.82,73.88,73.82,73.88,2000.0,47.5113,47.5499,47.5113,47.5499,2000.0
2006-04-06 14:55:00,73.88,73.88,73.83,73.83,1600.0,47.5499,47.5499,47.5177,47.5177,1600.0
2006-04-06 15:00:00,73.85,73.86,73.78,73.83,4200.0,47.5306,47.537,47.4856,47.5177,4200.0
2006-04-06 15:05:00,73.84,73.89,73.8,73.86,5800.0,47.5242,47.5564,47.4984,47.537,5800.0
2006-04-06 15:10:00,73.84,73.84,73.83,73.83,2100.0,47.5242,47.5242,47.5177,47.5177,2100.0
2006-04-06 15:15:00,73.83,73.87,73.82,73.82,2800.0,47.5177,47.5435,47.5113,47.5113,2800.0
2006-04-06 15:20:00,73.9,73.9,73.85,73.85,3300.0,47.5628,47.5628,47.5306,47.5306,3300.0
2006-04-06 15:25:00,73.84,73.86,73.8,73.83,2500.0,47.5242,47.537,47.4984,47.5177,2500.0
2006-04-06 15:30:00,73.82,73.82,73.72,73.72,12600.0,47.5113,47.5113,47.4469,47.4469,12600.0
2006-04-06 15:35:00,73.81,73.82,73.78,73.78,3200.0,47.5049,47.5113,47.4856,47.4856,3200.0
2006-04-06 15:40:00,73.78,73.8,73.78,73.8,1700.0,47.4856,47.4984,47.4856,47.4984,1700.0
2006-04-06 15:45:00,73.81,73.85,73.81,73.82,4600.0,47.5049,47.5306,47.5049,47.5113,4600.0
2006-04-06 15:50:00,73.85,73.85,73.82,73.85,21900.0,47.5306,47.5306,47.5113,47.5306,21900.0
2006-04-06 15:55:00,73.86,73.88,73.82,73.83,23100.0,47.537,47.5499,47.5113,47.5177,23100.0
2006-04-06 16:00:00,73.74,73.87,73.74,73.87,13500.0,47.4598,47.5435,47.4598,47.5435,13500.0
2006-04-06 16:05:00,73.87,73.87,73.87,73.87,0.0,47.5435,47.5435,47.5435,47.5435,0.0
2006-04-06 16:10:00,73.81,73.81,73.81,73.81,100.0,47.5049,47.5049,47.5049,47.5049,100.0
2006-04-07 09:30:00,73.97,73.97,73.93,73.93,7700.0,47.6078,47.6078,47.5821,47.5821,7700.0
2006-04-07 09:35:00,73.96,74.06,73.91,74.06,3200.0,47.6014,47.6658,47.5692,47.6658,3200.0
2006-04-07 09:40:00,74.03,74.13,74.03,74.06,7300.0,47.6465,47.7108,47.6465,47.6658,7300.0
2006-04-07 09:45:00,74.05,74.06,73.93,74.06,19200.0,47.6593,47.6658,47.5821,47.6658,19200.0
2006-04-07 09:50:00,73.98,74.02,73.89,73.89,2700.0,47.6143,47.64,47.5564,47.5564,2700.0
2006-04-07 09:55:00,73.89,73.89,73.81,73.81,1800.0,47.5564,47.5564,47.5049,47.5049,1800.0
2006-04-07 10:00:00,73.76,73.79,73.76,73.77,4100.0,47.4727,47.492,47.4727,47.4791,4100.0
2006-04-07 10:05:00,73.8,73.8,73.8,73.8,1100.0,47.4984,47.4984,47.4984,47.4984,1100.0
2006-04-07 10:10:00,73.74,73.74,73.74,73.74,300.0,47.4598,47.4598,47.4598,47.4598,300.0
2006-04-07 10:15:00,73.72,73.74,73.7,73.7,5800.0,47.4469,47.4598,47.4341,47.4341,5800.0
2006-04-07 10:20:00,73.68,73.68,73.56,73.57,9500.0,47.4212,47.4212,47.344,47.3504,9500.0
2006-04-07 10:25:00,73.55,73.55,73.47,73.53,5600.0,47.3375,47.3375,47.286,47.3247,5600.0
2006-04-07 10:30:00,73.48,73.52,73.43,73.52,1600.0,47.2925,47.3182,47.2603,47.3182,1600.0
2006-04-07 10:35:00,73.49,73.55,73.49,73.55,500.0,47.2989,47.3375,47.2989,47.3375,500.0
2006-04-07 10:40:00,73.55,73.55,73.5,73.52,2300.0,47.3375,47.3375,47.3053,47.3182,2300.0
2006-04-07 10:45:00,73.45,73.45,73.38,73.38,900.0,47.2732,47.2732,47.2281,47.2281,900.0
2006-04-07 10:50:00,73.36,73.39,73.34,73.39,500.0,47.2152,47.2346,47.2024,47.2346,500.0
2006-04-07 10:55:00,73.37,73.37,73.35,73.35,200.0,47.2217,47.2217,47.2088,47.2088,200.0
2006-04-07 11:00:00,73.35,73.42,73.35,73.42,11700.0,47.2088,47.2539,47.2088,47.2539,11700.0
2006-04-07 11:05:00,73.43,73.48,73.39,73.47,30100.0,47.2603,47.2925,47.2346,47.286,30100.0
2006-04-07 11:10:00,73.45,73.48,73.45,73.45,2200.0,47.2732,47.2925,47.2732,47.2732,2200.0
2006-04-07 11:15:00,73.41,73.48,73.41,73.46,1700.0,47.2474,47.2925,47.2474,47.2796,1700.0
2006-04-07 11:20:00,73.44,73.49,73.42,73.43,26700.0,47.2667,47.2989,47.2539,47.2603,26700.0
2006-04-07 11:25:00,73.4,73.4,73.32,73.34,14000.0,47.241,47.241,47.1895,47.2024,14000.0
2006-04-07 11:30:00,73.26,73.32,73.2,73.2,11700.0,47.1509,47.1895,47.1123,47.1123,11700.0
2006-04-07 11:35:00,73.24,73.24,73.17,73.21,15400.0,47.138,47.138,47.093,47.1187,15400.0
2006-04-07 11:40:00,73.21,73.23,73.17,73.17,2400.0,47.1187,47.1316,47.093,47.093,2400.0
2006-04-07 11:45:00,73.16,73.16,73.09,73.1,4000.0,47.0865,47.0865,47.0415,47.0479,4000.0
2006-04-07 11:50:00,73.12,73.2,73.12,73.2,25400.0,47.0608,47.1123,47.0608,47.1123,25400.0
2006-04-07 11:55:00,73.14,73.14,73.14,73.14,4200.0,47.0736,47.0736,47.0736,47.0736,4200.0
2006-04-07 12:00:00,73.14,73.14,73.14,73.14,300.0,47.0736,47.0736,47.0736,47.0736,300.0
2006-04-07 12:05:00,73.17,73.17,73.11,73.15,3200.0,47.093,47.093,47.0543,47.0801,3200.0
2006-04-07 12:10:00,73.15,73.15,73.15,73.15,0.0,47.0801,47.0801,47.0801,47.0801,0.0
2006-04-07 12:15:00,73.17,73.17,73.17,73.17,5000.0,47.093,47.093,47.093,47.093,5000.0
2006-04-07 12:20:00,73.17,73.19,73.14,73.16,2200.0,47.093,47.1058,47.0736,47.0865,2200.0
2006-04-07 12:25:00,73.13,73.23,73.13,73.23,800.0,47.0672,47.1316,47.0672,47.1316,800.0
2006-04-07 12:30:00,73.23,73.23,73.23,73.23,0.0,47.1316,47.1316,47.1316,47.1316,0.0
2006-04-07 12:35:00,73.21,73.21,73.14,73.14,5300.0,47.1187,47.1187,47.0736,47.0736,5300.0
2006-04-07 12:40:00,73.14,73.15,73.09,73.15,3100.0,47.0736,47.0801,47.0415,47.0801,3100.0
2006-04-07 12:45:00,73.2,73.2,73.19,73.19,1200.0,47.1123,47.1123,47.1058,47.1058,1200.0
2006-04-07 12:50:00,73.21,73.22,73.15,73.15,1200.0,47.1187,47.1251,47.0801,47.0801,1200.0
2006-04-07 12:55:00,73.15,73.17,73.14,73.15,2400.0,47.0801,47.093,47.0736,47.0801,2400.0
2006-04-07 13:00:00,73.13,73.13,73.06,73.06,9200.0,47.0672,47.0672,47.0222,47.0222,9200.0
2006-04-07 13:05:00,73.1,73.22,73.1,73.22,500.0,47.0479,47.1251,47.0479,47.1251,500.0
2006-04-07 13:10:00,73.21,73.21,73.16,73.21,6200.0,47.1187,47.1187,47.0865,47.1187,6200.0
2006-04-07 13:15:00,73.2,73.23,73.19,73.19,7600.0,47.1123,47.1316,47.1058,47.1058,7600.0
2006-04-07 13:20:00,73.15,73.18,73.11,73.11,3800.0,47.0801,47.0994,47.0543,47.0543,3800.0
2006-04-07 13:25:00,73.18,73.2,73.15,73.2,1700.0,47.0994,47.1123,47.0801,47.1123,1700.0
2006-04-07 13:30:00,73.2,73.22,73.15,73.19,1200.0,47.1123,47.1251,47.0801,47.1058,1200.0
2006-04-07 13:35:00,73.18,73.19,73.11,73.12,5100.0,47.0994,47.1058,47.0543,47.0608,5100.0
2006-04-07 13:40:00,73.1,73.1,73.07,73.09,700.0,47.0479,47.0479,47.0286,47.0415,700.0
2006-04-07 13:45:00,73.1,73.14,73.1,73.12,41000.0,47.0479,47.0736,47.0479,47.0608,41000.0
2006-04-07 13:50:00,73.09,73.1,73.09,73.1,8700.0,47.0415,47.0479,47.0415,47.0479,8700.0
2006-04-07 13:55:00,73.08,73.12,73.07,73.12,3400.0,47.035,47.0608,47.0286,47.0608,3400.0
2006-04-07 14:00:00,73.15,73.21,73.15,73.21,200.0,47.0801,47.1187,47.0801,47.1187,200.0
2006-04-07 14:05:00,73.21,73.21,73.16,73.16,1100.0,47.1187,47.1187,47.0865,47.0865,1100.0
2006-04-07 14:10:00,73.22,73.26,73.19,73.19,5100.0,47.1251,47.1509,47.1058,47.1058,5100.0
2006-04-07 14:15:00,73.21,73.21,73.17,73.17,2000.0,47.1187,47.1187,47.093,47.093,2000.0
2006-04-07 14:20:00,73.13,73.2,73.11,73.19,6800.0,47.0672,47.1123,47.0543,47.1058,6800.0
2006-04-07 14:25:00,73.15,73.18,73.15,73.18,1600.0,47.0801,47.0994,47.0801,47.0994,1600.0
2006-04-07 14:30:00,73.17,73.26,73.17,73.2,3300.0,47.093,47.1509,47.093,47.1123,3300.0
2006-04-07 14:35:00,73.2,73.23,73.2,73.23,1000.0,47.1123,47.1316,47.1123,47.1316,1000.0
2006-04-07 14:40:00,73.31,73.36,73.29,73.33,45200.0,47.1831,47.2152,47.1702,47.1959,45200.0
2006-04-07 14:45:00,73.32,73.37,73.3,73.33,16800.0,47.1895,47.2217,47.1766,47.1959,16800.0
2006-04-07 14:50:00,73.34,73.39,73.3,73.31,9500.0,47.2024,47.2346,47.1766,47.1831,9500.0
2006-04-07 14:55:00,73.27,73.34,73.25,73.25,17800.0,47.1573,47.2024,47.1444,47.1444,17800.0
2006-04-07 15:00:00,73.26,73.26,73.19,73.24,4100.0,47.1509,47.1509,47.1058,47.138,4100.0
2006-04-07 15:05:00,73.24,73.24,73.17,73.23,7000.0,47.138,47.138,47.093,47.1316,7000.0
2006-04-07 15:10:00,73.23,73.27,73.22,73.22,5700.0,47.1316,47.1573,47.1251,47.1251,5700.0
2006-04-07 15:15:00,73.24,73.24,73.17,73.17,5800.0,47.138,47.138,47.093,47.093,5800.0
2006-04-07 15:20:00,73.17,73.17,73.07,73.07,1400.0,47.093,47.093,47.0286,47.0286,1400.0
2006-04-07 15:25:00,73.15,73.15,73.05,73.05,3200.0,47.0801,47.0801,47.0157,47.0157,3200.0
2006-04-07 15:30:00,73.13,73.13,73.09,73.12,1500.0,47.0672,47.0672,47.0415,47.0608,1500.0
2006-04-07 15:35:00,73.11,73.11,73.07,73.1,4200.0,47.0543,47.0543,47.0286,47.0479,4200.0
2006-04-07 15:40:00,73.06,73.1,72.97,73.09,1200.0,47.0222,47.0479,46.9642,47.0415,1200.0
2006-04-07 15:45:00,73.09,73.09,73.02,73.04,33900.0,47.0415,47.0415,46.9964,47.0093,33900.0
2006-04-07 15:50:00,73.04,73.09,73.04,73.06,11000.0,47.0093,47.0415,47.0093,47.0222,11000.0
2006-04-07 15:55:00,73.08,73.08,73.02,73.05,15500.0,47.035,47.035,46.9964,47.0157,15500.0
2006-04-07 16:00:00,73.12,73.12,73.12,73.12,100.0,47.0608,47.0608,47.0608,47.0608,100.0
2006-04-07 16:05:00,73.12,73.12,73.12,73.12,100.0,47.0608,47.0608,47.0608,47.0608,100.0
2006-04-07 16:10:00,73.12,73.12,73.12,73.12,0.0,47.0608,47.0608,47.0608,47.0608,0.0
2006-04-10 09:30:00,73.2,73.3,73.2,73.3,9000.0,47.1123,47.1766,47.1123,47.1766,9000.0
2006-04-10 09:35:00,73.2,73.2,73.2,73.2,100.0,47.1123,47.1123,47.1123,47.1123,100.0
2006-04-10 09:40:00,73.22,73.22,73.16,73.16,700.0,47.1251,47.1251,47.0865,47.0865,700.0
2006-04-10 09:45:00,73.16,73.19,73.12,73.17,1300.0,47.0865,47.1058,47.0608,47.093,1300.0
2006-04-10 09:50:00,73.11,73.2,73.11,73.2,6200.0,47.0543,47.1123,47.0543,47.1123,6200.0
2006-04-10 09:55:00,73.25,73.25,73.2,73.21,300.0,47.1444,47.1444,47.1123,47.1187,300.0
2006-04-10 10:00:00,73.28,73.28,73.21,73.25,900.0,47.1638,47.1638,47.1187,47.1444,900.0
2006-04-10 10:05:00,73.22,73.31,73.22,73.3,5200.0,47.1251,47.1831,47.1251,47.1766,5200.0
2006-04-10 10:10:00,73.3,73.32,73.29,73.32,5300.0,47.1766,47.1895,47.1702,47.1895,5300.0
2006-04-10 10:15:00,73.31,73.31,73.3,73.31,3300.0,47.1831,47.1831,47.1766,47.1831,3300.0
2006-04-10 10:20:00,73.28,73.3,73.27,73.3,1100.0,47.1638,47.1766,47.1573,47.1766,1100.0
2006-04-10 10:25:00,73.28,73.28,73.22,73.22,1000.0,47.1638,47.1638,47.1251,47.1251,1000.0
2006-04-10 10:30:00,73.19,73.19,73.16,73.16,1100.0,47.1058,47.1058,47.0865,47.0865,1100.0
2006-04-10 10:35:00,73.25,73.25,73.25,73.25,700.0,47.1444,47.1444,47.1444,47.1444,700.0
2006-04-10 10:40:00,73.25,73.25,73.2,73.23,4600.0,47.1444,47.1444,47.1123,47.1316,4600.0
2006-04-10 10:45:00,73.24,73.25,73.19,73.25,1400.0,47.138,47.1444,47.1058,47.1444,1400.0
2006-04-10 10:50:00,73.29,73.29,73.21,73.21,13600.0,47.1702,47.1702,47.1187,47.1187,13600.0
2006-04-10 10:55:00,73.25,73.25,73.25,73.25,2300.0,47.1444,47.1444,47.1444,47.1444,2300.0
2006-04-10 11:00:00,73.21,73.27,73.21,73.27,1600.0,47.1187,47.1573,47.1187,47.1573,1600.0
2006-04-10 11:05:00,73.27,73.34,73.27,73.27,900.0,47.1573,47.2024,47.1573,47.1573,900.0
2006-04-10 11:10:00,73.29,73.31,73.29,73.31,400.0,47.1702,47.1831,47.1702,47.1831,400.0
2006-04-10 11:15:00,73.34,73.37,73.33,73.34,400.0,47.2024,47.2217,47.1959,47.2024,400.0
2006-04-10 11:20:00,73.37,73.41,73.37,73.41,200.0,47.2217,47.2474,47.2217,47.2474,200.0
2006-04-10 11:25:00,73.43,73.44,73.43,73.44,2300.0,47.2603,47.2667,47.2603,47.2667,2300.0
2006-04-10 11:30:00,73.4,73.47,73.4,73.42,1000.0,47.241,47.286,47.241,47.2539,1000.0
2006-04-10 11:35:00,73.42,73.42,73.42,73.42,500.0,47.2539,47.2539,47.2539,47.2539,500.0
2006-04-10 11:40:00,73.42,73.48,73.42,73.48,2000.0,47.2539,47.2925,47.2539,47.2925,2000.0
2006-04-10 11:45:00,73.48,73.48,73.47,73.48,1700.0,47.2925,47.2925,47.286,47.2925,1700.0
2006-04-10 11:50:00,73.41,73.43,73.4,73.43,7200.0,47.2474,47.2603,47.241,47.2603,7200.0
2006-04-10 11:55:00,73.41,73.46,73.39,73.46,1800.0,47.2474,47.2796,47.2346,47.2796,1800.0
2006-04-10 12:00:00,73.48,73.48,73.45,73.45,400.0,47.2925,47.2925,47.2732,47.2732,400.0
2006-04-10 12:05:00,73.48,73.48,73.41,73.41,600.0,47.2925,47.2925,47.2474,47.2474,600.0
2006-04-10 12:10:00,73.39,73.39,73.39,73.39,3000.0,47.2346,47.2346,47.2346,47.2346,3000.0
2006-04-10 12:15:00,73.48,73.48,73.41,73.45,1700.0,47.2925,47.2925,47.2474,47.2732,1700.0
2006-04-10 12:20:00,73.41,73.47,73.41,73.45,1400.0,47.2474,47.286,47.2474,47.2732,1400.0
2006-04-10 12:25:00,73.41,73.45,73.41,73.45,600.0,47.2474,47.2732,47.2474,47.2732,600.0
2006-04-10 12:30:00,73.4,73.46,73.4,73.41,1100.0,47.241,47.2796,47.241,47.2474,1100.0
2006-04-10 12:35:00,73.41,73.41,73.41,73.41,200.0,47.2474,47.2474,47.2474,47.2474,200.0
2006-04-10 12:40:00,73.44,73.44,73.37,73.37,400.0,47.2667,47.2667,47.2217,47.2217,400.0
2006-04-10 12:45:00,73.34,73.37,73.34,73.34,1700.0,47.2024,47.2217,47.2024,47.2024,1700.0
2006-04-10 12:50:00,73.39,73.39,73.35,73.37,600.0,47.2346,47.2346,47.2088,47.2217,600.0
2006-04-10 12:55:00,73.31,73.37,73.31,73.32,1700.0,47.1831,47.2217,47.1831,47.1895,1700.0
2006-04-10 13:00:00,73.34,73.34,73.33,73.34,500.0,47.2024,47.2024,47.1959,47.2024,500.0
2006-04-10 13:05:00,73.38,73.38,73.31,73.31,400.0,47.2281,47.2281,47.1831,47.1831,400.0
2006-04-10 13:10:00,73.31,73.31,73.31,73.31,100.0,47.1831,47.1831,47.1831,47.1831,100.0
2006-04-10 13:15:00,73.3,73.31,73.29,73.3,900.0,47.1766,47.1831,47.1702,47.1766,900.0
2006-04-10 13:20:00,73.25,73.33,73.25,73.27,13100.0,47.1444,47.1959,47.1444,47.1573,13100.0
2006-04-10 13:25:00,73.33,73.33,73.27,73.32,2700.0,47.1959,47.1959,47.1573,47.1895,2700.0
2006-04-10 13:30:00,73.32,73.32,73.24,73.25,3100.0,47.1895,47.1895,47.138,47.1444,3100.0
2006-04-10 13:35:00,73.23,73.24,73.22,73.23,4600.0,47.1316,47.138,47.1251,47.1316,4600.0
2006-04-10 13:40:00,73.21,73.24,73.2,73.2,2000.0,47.1187,47.138,47.1123,47.1123,2000.0
2006-04-10 13:45:00,73.18,73.18,73.17,73.17,500.0,47.0994,47.0994,47.093,47.093,500.0
2006-04-10 13:50:00,73.17,73.17,73.17,73.17,100.0,47.093,47.093,47.093,47.093,100.0
2006-04-10 13:55:00,73.18,73.18,73.14,73.14,400.0,47.0994,47.0994,47.0736,47.0736,400.0
2006-04-10 14:00:00,73.15,73.18,73.15,73.18,1800.0,47.0801,47.0994,47.0801,47.0994,1800.0
2006-04-10 14:05:00,73.22,73.22,73.19,73.19,1000.0,47.1251,47.1251,47.1058,47.1058,1000.0
2006-04-10 14:10:00,73.18,73.18,73.17,73.17,1300.0,47.0994,47.0994,47.093,47.093,1300.0
2006-04-10 14:15:00,73.13,73.19,73.13,73.19,2900.0,47.0672,47.1058,47.0672,47.1058,2900.0
2006-04-10 14:20:00,73.15,73.21,73.15,73.19,2400.0,47.0801,47.1187,47.0801,47.1058,2400.0
2006-04-10 14:25:00,73.2,73.22,73.11,73.11,9800.0,47.1123,47.1251,47.0543,47.0543,9800.0
2006-04-10 14:30:00,73.14,73.21,73.1,73.15,7800.0,47.0736,47.1187,47.0479,47.0801,7800.0
2006-04-10 14:35:00,73.17,73.18,73.08,73.12,15300.0,47.093,47.0994,47.035,47.0608,15300.0
2006-04-10 14:40:00,73.1,73.12,73.06,73.12,15600.0,47.0479,47.0608,47.0222,47.0608,15600.0
2006-04-10 14:45:00,73.12,73.13,73.09,73.12,7700.0,47.0608,47.0672,47.0415,47.0608,7700.0
2006-04-10 14:50:00,73.12,73.12,73.01,73.09,6800.0,47.0608,47.0608,46.99,47.0415,6800.0
2006-04-10 14:55:00,73.1,73.1,73.06,73.06,2200.0,47.0479,47.0479,47.0222,47.0222,2200.0
2006-04-10 15:00:00,73.12,73.12,73.1,73.1,3500.0,47.0608,47.0608,47.0479,47.0479,3500.0
2006-04-10 15:05:00,73.17,73.17,73.09,73.09,600.0,47.093,47.093,47.0415,47.0415,600.0
2006-04-10 15:10:00,73.13,73.2,73.11,73.2,6300.0,47.0672,47.1123,47.0543,47.1123,6300.0
2006-04-10 15:15:00,73.2,73.2,73.12,73.2,1100.0,47.1123,47.1123,47.0608,47.1123,1100.0
2006-04-10 15:20:00,73.19,73.22,73.17,73.2,1600.0,47.1058,47.1251,47.093,47.1123,1600.0
2006-04-10 15:25:00,73.23,73.24,73.17,73.17,1600.0,47.1316,47.138,47.093,47.093,1600.0
2006-04-10 15:30:00,73.18,73.22,73.17,73.18,21300.0,47.0994,47.1251,47.093,47.0994,21300.0
2006-04-10 15:35:00,73.13,73.2,73.13,73.2,1800.0,47.0672,47.1123,47.0672,47.1123,1800.0
2006-04-10 15:40:00,73.2,73.2,73.16,73.16,200.0,47.1123,47.1123,47.0865,47.0865,200.0
2006-04-10 15:45:00,73.22,73.22,73.21,73.21,200.0,47.1251,47.1251,47.1187,47.1187,200.0
2006-04-10 15:50:00,73.21,73.21,73.16,73.19,1300.0,47.1187,47.1187,47.0865,47.1058,1300.0
2006-04-10 15:55:00,73.19,73.21,73.19,73.21,1000.0,47.1058,47.1187,47.1058,47.1187,1000.0
2006-04-10 16:00:00,73.13,73.13,73.13,73.13,100.0,47.0672,47.0672,47.0672,47.0672,100.0
2006-04-10 16:05:00,73.13,73.13,73.13,73.13,0.0,47.0672,47.0672,47.0672,47.0672,0.0
2006-04-10 16:10:00,73.17,73.17,73.17,73.17,135000.0,47.093,47.093,47.093,47.093,135000.0
2006-04-11 09:30:00,73.36,73.45,73.32,73.32,24800.0,47.2152,47.2732,47.1895,47.1895,24800.0
2006-04-11 09:35:00,73.46,73.5,73.36,73.42,10700.0,47.2796,47.3053,47.2152,47.2539,10700.0
2006-04-11 09:40:00,73.51,73.51,73.43,73.43,50000.0,47.3118,47.3118,47.2603,47.2603,50000.0
2006-04-11 09:45:00,73.42,73.42,73.41,73.41,46100.0,47.2539,47.2539,47.2474,47.2474,46100.0
2006-04-11 09:50:00,73.38,73.38,73.3,73.3,18500.0,47.2281,47.2281,47.1766,47.1766,18500.0
2006-04-11 09:55:00,73.31,73.36,73.31,73.34,13300.0,47.1831,47.2152,47.1831,47.2024,13300.0
2006-04-11 10:00:00,73.33,73.33,73.26,73.29,3000.0,47.1959,47.1959,47.1509,47.1702,3000.0
2006-04-11 10:05:00,73.26,73.29,73.25,73.25,9200.0,47.1509,47.1702,47.1444,47.1444,9200.0
2006-04-11 10:10:00,73.32,73.32,73.25,73.27,13100.0,47.1895,47.1895,47.1444,47.1573,13100.0
2006-04-11 10:15:00,73.26,73.26,73.2,73.23,2300.0,47.1509,47.1509,47.1123,47.1316,2300.0
2006-04-11 10:20:00,73.16,73.16,72.91,72.94,7500.0,47.0865,47.0865,46.9256,46.9449,7500.0
2006-04-11 10:25:00,72.98,73.01,72.97,73.0,2800.0,46.9707,46.99,46.9642,46.9835,2800.0
2006-04-11 10:30:00,72.98,72.98,72.9,72.97,5400.0,46.9707,46.9707,46.9192,46.9642,5400.0
2006-04-11 10:35:00,73.0,73.0,72.95,72.95,4800.0,46.9835,46.9835,46.9514,46.9514,4800.0
2006-04-11 10:40:00,72.97,72.97,72.82,72.86,11700.0,46.9642,46.9642,46.8677,46.8934,11700.0
2006-04-11 10:45:00,72.86,72.86,72.76,72.83,3900.0,46.8934,46.8934,46.8291,46.8741,3900.0
2006-04-11 10:50:00,72.82,72.91,72.82,72.91,700.0,46.8677,46.9256,46.8677,46.9256,700.0
2006-04-11 10:55:00,72.88,72.92,72.88,72.9,6100.0,46.9063,46.9321,46.9063,46.9192,6100.0
2006-04-11 11:00:00,72.88,72.88,72.86,72.87,1000.0,46.9063,46.9063,46.8934,46.8999,1000.0
2006-04-11 11:05:00,72.88,72.88,72.85,72.85,1000.0,46.9063,46.9063,46.887,46.887,1000.0
2006-04-11 11:10:00,72.86,72.87,72.85,72.85,1300.0,46.8934,46.8999,46.887,46.887,1300.0
2006-04-11 11:15:00,72.86,72.91,72.86,72.87,2700.0,46.8934,46.9256,46.8934,46.8999,2700.0
2006-04-11 11:20:00,72.88,72.9,72.88,72.9,3300.0,46.9063,46.9192,46.9063,46.9192,3300.0
2006-04-11 11:25:00,72.89,72.89,72.89,72.89,300.0,46.9127,46.9127,46.9127,46.9127,300.0
2006-04-11 11:30:00,72.89,72.89,72.89,72.89,2900.0,46.9127,46.9127,46.9127,46.9127,2900.0
2006-04-11 11:35:00,72.89,72.9,72.84,72.84,900.0,46.9127,46.9192,46.8806,46.8806,900.0
2006-04-11 11:40:00,72.88,72.89,72.85,72.89,600.0,46.9063,46.9127,46.887,46.9127,600.0
2006-04-11 11:45:00,72.87,72.87,72.85,72.87,800.0,46.8999,46.8999,46.887,46.8999,800.0
2006-04-11 11:50:00,72.84,72.84,72.81,72.84,3600.0,46.8806,46.8806,46.8613,46.8806,3600.0
2006-04-11 11:55:00,72.8,72.8,72.79,72.79,3100.0,46.8548,46.8548,46.8484,46.8484,3100.0
2006-04-11 12:00:00,72.82,72.82,72.79,72.79,1700.0,46.8677,46.8677,46.8484,46.8484,1700.0
2006-04-11 12:05:00,72.76,72.78,72.76,72.78,1200.0,46.8291,46.842,46.8291,46.842,1200.0
2006-04-11 12:10:00,72.77,72.83,72.75,72.83,600.0,46.8355,46.8741,46.8226,46.8741,600.0
2006-04-11 12:15:00,72.82,72.84,72.78,72.84,4800.0,46.8677,46.8806,46.842,46.8806,4800.0
2006-04-11 12:20:00,72.84,72.84,72.8,72.84,1200.0,46.8806,46.8806,46.8548,46.8806,1200.0
2006-04-11 12:25:00,72.8,72.86,72.8,72.85,46500.0,46.8548,46.8934,46.8548,46.887,46500.0
2006-04-11 12:30:00,72.85,72.87,72.82,72.87,61400.0,46.887,46.8999,46.8677,46.8999,61400.0
2006-04-11 12:35:00,72.87,72.92,72.86,72.86,2000.0,46.8999,46.9321,46.8934,46.8934,2000.0
2006-04-11 12:40:00,72.86,72.86,72.86,72.86,0.0,46.8934,46.8934,46.8934,46.8934,0.0
2006-04-11 12:45:00,72.86,72.86,72.86,72.86,1800.0,46.8934,46.8934,46.8934,46.8934,1800.0
2006-04-11 12:50:00,72.82,72.86,72.82,72.82,2500.0,46.8677,46.8934,46.8677,46.8677,2500.0
2006-04-11 12:55:00,72.84,72.84,72.84,72.84,2500.0,46.8806,46.8806,46.8806,46.8806,2500.0
2006-04-11 13:00:00,72.78,72.86,72.78,72.85,3000.0,46.842,46.8934,46.842,46.887,3000.0
2006-04-11 13:05:00,72.89,72.89,72.89,72.89,300.0,46.9127,46.9127,46.9127,46.9127,300.0
2006-04-11 13:10:00,72.87,72.87,72.87,72.87,100.0,46.8999,46.8999,46.8999,46.8999,100.0
2006-04-11 13:15:00,72.92,72.92,72.81,72.82,3200.0,46.9321,46.9321,46.8613,46.8677,3200.0
2006-04-11 13:20:00,72.81,72.91,72.81,72.87,5600.0,46.8613,46.9256,46.8613,46.8999,5600.0
2006-04-11 13:25:00,72.88,72.89,72.88,72.89,900.0,46.9063,46.9127,46.9063,46.9127,900.0
2006-04-11 13:30:00,72.87,72.87,72.78,72.78,400.0,46.8999,46.8999,46.842,46.842,400.0
2006-04-11 13:35:00,72.79,72.79,72.75,72.75,1300.0,46.8484,46.8484,46.8226,46.8226,1300.0
2006-04-11 13:40:00,72.7,72.73,72.68,72.7,3600.0,46.7905,46.8098,46.7776,46.7905,3600.0
2006-04-11 13:45:00,72.8,72.8,72.73,72.74,5700.0,46.8548,46.8548,46.8098,46.8162,5700.0
2006-04-11 13:50:00,72.76,72.77,72.76,72.77,5200.0,46.8291,46.8355,46.8291,46.8355,5200.0
2006-04-11 13:55:00,72.71,72.77,72.71,72.77,5600.0,46.7969,46.8355,46.7969,46.8355,5600.0
2006-04-11 14:00:00,72.74,72.74,72.74,72.74,100.0,46.8162,46.8162,46.8162,46.8162,100.0
2006-04-11 14:05:00,72.77,72.81,72.77,72.81,2700.0,46.8355,46.8613,46.8355,46.8613,2700.0
2006-04-11 14:10:00,72.75,72.76,72.75,72.76,400.0,46.8226,46.8291,46.8226,46.8291,400.0
2006-04-11 14:15:00,72.75,72.75,72.75,72.75,300.0,46.8226,46.8226,46.8226,46.8226,300.0
2006-04-11 14:20:00,72.76,72.76,72.68,72.68,8200.0,46.8291,46.8291,46.7776,46.7776,8200.0
2006-04-11 14:25:00,72.73,72.73,72.66,72.69,18400.0,46.8098,46.8098,46.7647,46.784,18400.0
2006-04-11 14:30:00,72.73,72.8,72.72,72.8,3400.0,46.8098,46.8548,46.8033,46.8548,3400.0
2006-04-11 14:35:00,72.79,72.79,72.74,72.76,4700.0,46.8484,46.8484,46.8162,46.8291,4700.0
2006-04-11 14:40:00,72.82,72.82,72.81,72.82,300.0,46.8677,46.8677,46.8613,46.8677,300.0
2006-04-11 14:45:00,72.69,72.69,72.63,72.63,4300.0,46.784,46.784,46.7454,46.7454,4300.0
2006-04-11 14:50:00,72.68,72.72,72.65,72.7,6600.0,46.7776,46.8033,46.7583,46.7905,6600.0
2006-04-11 14:55:00,72.7,72.71,72.68,72.68,37400.0,46.7905,46.7969,46.7776,46.7776,37400.0
2006-04-11 15:00:00,72.69,72.69,72.63,72.63,4100.0,46.784,46.784,46.7454,46.7454,4100.0
2006-04-11 15:05:00,72.63,72.65,72.57,72.62,6200.0,46.7454,46.7583,46.7068,46.739,6200.0
2006-04-11 15:10:00,72.65,72.65,72.61,72.63,15200.0,46.7583,46.7583,46.7325,46.7454,15200.0
2006-04-11 15:15:00,72.62,72.63,72.58,72.58,8300.0,46.739,46.7454,46.7132,46.7132,8300.0
2006-04-11 15:20:00,72.57,72.58,72.45,72.45,3700.0,46.7068,46.7132,46.6296,46.6296,3700.0
2006-04-11 15:25:00,72.52,72.57,72.49,72.5,3900.0,46.6746,46.7068,46.6553,46.6617,3900.0
2006-04-11 15:30:00,72.5,72.55,72.48,72.53,16900.0,46.6617,46.6939,46.6489,46.681,16900.0
2006-04-11 15:35:00,72.55,72.56,72.5,72.52,18500.0,46.6939,46.7004,46.6617,46.6746,18500.0
2006-04-11 15:40:00,72.55,72.55,72.53,72.54,2000.0,46.6939,46.6939,46.681,46.6875,2000.0
2006-04-11 15:45:00,72.54,72.6,72.5,72.5,7800.0,46.6875,46.7261,46.6617,46.6617,7800.0
2006-04-11 15:50:00,72.59,72.61,72.59,72.61,6300.0,46.7197,46.7325,46.7197,46.7325,6300.0
2006-04-11 15:55:00,72.62,72.65,72.53,72.65,6700.0,46.739,46.7583,46.681,46.7583,6700.0
2006-04-11 16:00:00,72.57,72.57,72.55,72.55,200.0,46.7068,46.7068,46.6939,46.6939,200.0
2006-04-11 16:05:00,72.55,72.55,72.55,72.55,0.0,46.6939,46.6939,46.6939,46.6939,0.0
2006-04-11 16:10:00,72.55,72.55,72.55,72.55,0.0,46.6939,46.6939,46.6939,46.6939,0.0
2006-04-12 09:30:00,73.17,73.17,72.76,72.87,13900.0,47.093,47.093,46.8291,46.8999,13900.0
2006-04-12 09:35:00,72.86,72.9,72.83,72.9,15100.0,46.8934,46.9192,46.8741,46.9192,15100.0
2006-04-12 09:40:00,72.89,72.89,72.83,72.85,3300.0,46.9127,46.9127,46.8741,46.887,3300.0
2006-04-12 09:45:00,72.84,72.87,72.78,72.8,7700.0,46.8806,46.8999,46.842,46.8548,7700.0
2006-04-12 09:50:00,72.78,72.78,72.78,72.78,2200.0,46.842,46.842,46.842,46.842,2200.0
2006-04-12 09:55:00,72.79,72.79,72.77,72.77,1600.0,46.8484,46.8484,46.8355,46.8355,1600.0
2006-04-12 10:00:00,72.76,72.79,72.74,72.79,1600.0,46.8291,46.8484,46.8162,46.8484,1600.0
2006-04-12 10:05:00,72.8,72.86,72.8,72.86,17800.0,46.8548,46.8934,46.8548,46.8934,17800.0
2006-04-12 10:10:00,72.89,72.89,72.8,72.8,18200.0,46.9127,46.9127,46.8548,46.8548,18200.0
2006-04-12 10:15:00,72.83,72.84,72.78,72.8,1100.0,46.8741,46.8806,46.842,46.8548,1100.0
2006-04-12 10:20:00,72.75,72.75,72.75,72.75,1300.0,46.8226,46.8226,46.8226,46.8226,1300.0
2006-04-12 10:25:00,72.81,72.81,72.79,72.8,500.0,46.8613,46.8613,46.8484,46.8548,500.0
2006-04-12 10:30:00,72.76,72.76,72.66,72.66,1900.0,46.8291,46.8291,46.7647,46.7647,1900.0
2006-04-12 10:35:00,72.7,72.7,72.64,72.7,1700.0,46.7905,46.7905,46.7518,46.7905,1700.0
2006-04-12 10:40:00,72.73,72.78,72.71,72.73,2600.0,46.8098,46.842,46.7969,46.8098,2600.0
2006-04-12 10:45:00,72.66,72.66,72.61,72.61,900.0,46.7647,46.7647,46.7325,46.7325,900.0
2006-04-12 10:50:00,72.61,72.61,72.61,72.61,0.0,46.7325,46.7325,46.7325,46.7325,0.0
2006-04-12 10:55:00,72.71,72.71,72.64,72.7,1100.0,46.7969,46.7969,46.7518,46.7905,1100.0
2006-04-12 11:00:00,72.75,72.78,72.71,72.72,4900.0,46.8226,46.842,46.7969,46.8033,4900.0
2006-04-12 11:05:00,72.72,72.76,72.69,72.76,4300.0,46.8033,46.8291,46.784,46.8291,4300.0
2006-04-12 11:10:00,72.72,72.81,72.72,72.74,4100.0,46.8033,46.8613,46.8033,46.8162,4100.0
2006-04-12 11:15:00,72.71,72.72,72.71,72.72,300.0,46.7969,46.8033,46.7969,46.8033,300.0
2006-04-12 11:20:00,72.74,72.76,72.72,72.76,900.0,46.8162,46.8291,46.8033,46.8291,900.0
2006-04-12 11:25:00,72.77,72.81,72.73,72.73,3000.0,46.8355,46.8613,46.8098,46.8098,3000.0
2006-04-12 11:30:00,72.8,72.81,72.78,72.81,2900.0,46.8548,46.8613,46.842,46.8613,2900.0
2006-04-12 11:35:00,72.76,72.76,72.76,72.76,100.0,46.8291,46.8291,46.8291,46.8291,100.0
2006-04-12 11:40:00,72.69,72.72,72.69,72.7,5000.0,46.784,46.8033,46.784,46.7905,5000.0
2006-04-12 11:45:00,72.68,72.75,72.67,72.75,25400.0,46.7776,46.8226,46.7712,46.8226,25400.0
2006-04-12 11:50:00,72.71,72.71,72.64,72.64,21900.0,46.7969,46.7969,46.7518,46.7518,21900.0
2006-04-12 11:55:00,72.66,72.68,72.66,72.68,67200.0,46.7647,46.7776,46.7647,46.7776,67200.0
2006-04-12 12:00:00,72.64,72.64,72.64,72.64,1800.0,46.7518,46.7518,46.7518,46.7518,1800.0
2006-04-12 12:05:00,72.68,72.69,72.68,72.69,400.0,46.7776,46.784,46.7776,46.784,400.0
2006-04-12 12:10:00,72.66,72.67,72.66,72.67,400.0,46.7647,46.7712,46.7647,46.7712,400.0
2006-04-12 12:15:00,72.69,72.7,72.68,72.7,2000.0,46.784,46.7905,46.7776,46.7905,2000.0
2006-04-12 12:20:00,72.68,72.68,72.68,72.68,100.0,46.7776,46.7776,46.7776,46.7776,100.0
2006-04-12 12:25:00,72.71,72.71,72.7,72.7,2100.0,46.7969,46.7969,46.7905,46.7905,2100.0
2006-04-12 12:30:00,72.7,72.7,72.7,72.7,3400.0,46.7905,46.7905,46.7905,46.7905,3400.0
2006-04-12 12:35:00,72.7,72.7,72.7,72.7,0.0,46.7905,46.7905,46.7905,46.7905,0.0
2006-04-12 12:40:00,72.7,72.7,72.7,72.7,0.0,46.7905,46.7905,46.7905,46.7905,0.0
2006-04-12 12:45:00,72.73,72.73,72.66,72.69,1000.0,46.8098,46.8098,46.7647,46.784,1000.0
2006-04-12 12:50:00,72.71,72.72,72.7,72.7,3100.0,46.7969,46.8033,46.7905,46.7905,3100.0
2006-04-12 12:55:00,72.7,72.72,72.7,72.72,400.0,46.7905,46.8033,46.7905,46.8033,400.0
2006-04-12 13:00:00,72.7,72.7,72.7,72.7,400.0,46.7905,46.7905,46.7905,46.7905,400.0
2006-04-12 13:05:00,72.72,72.8,72.72,72.78,1800.0,46.8033,46.8548,46.8033,46.842,1800.0
2006-04-12 13:10:00,72.75,72.75,72.75,72.75,300.0,46.8226,46.8226,46.8226,46.8226,300.0
2006-04-12 13:15:00,72.75,72.75,72.75,72.75,0.0,46.8226,46.8226,46.8226,46.8226,0.0
2006-04-12 13:20:00,72.75,72.75,72.71,72.71,4200.0,46.8226,46.8226,46.7969,46.7969,4200.0
2006-04-12 13:25:00,72.73,72.73,72.73,72.73,600.0,46.8098,46.8098,46.8098,46.8098,600.0
2006-04-12 13:30:00,72.71,72.71,72.71,72.71,500.0,46.7969,46.7969,46.7969,46.7969,500.0
2006-04-12 13:35:00,72.67,72.73,72.66,72.72,5400.0,46.7712,46.8098,46.7647,46.8033,5400.0
2006-04-12 13:40:00,72.73,72.73,72.67,72.72,3000.0,46.8098,46.8098,46.7712,46.8033,3000.0
2006-04-12 13:45:00,72.68,72.7,72.63,72.63,1000.0,46.7776,46.7905,46.7454,46.7454,1000.0
2006-04-12 13:50:00,72.66,72.7,72.66,72.7,3100.0,46.7647,46.7905,46.7647,46.7905,3100.0
2006-04-12 13:55:00,72.65,72.65,72.65,72.65,200.0,46.7583,46.7583,46.7583,46.7583,200.0
2006-04-12 14:00:00,72.7,72.71,72.66,72.66,21100.0,46.7905,46.7969,46.7647,46.7647,21100.0
2006-04-12 14:05:00,72.66,72.71,72.66,72.66,2300.0,46.7647,46.7969,46.7647,46.7647,2300.0
2006-04-12 14:10:00,72.66,72.66,72.66,72.66,400.0,46.7647,46.7647,46.7647,46.7647,400.0
2006-04-12 14:15:00,72.66,72.66,72.6,72.6,1500.0,46.7647,46.7647,46.7261,46.7261,1500.0
2006-04-12 14:20:00,72.62,72.69,72.62,72.69,800.0,46.739,46.784,46.739,46.784,800.0
2006-04-12 14:25:00,72.63,72.63,72.63,72.63,100.0,46.7454,46.7454,46.7454,46.7454,100.0
2006-04-12 14:30:00,72.6,72.65,72.6,72.65,1300.0,46.7261,46.7583,46.7261,46.7583,1300.0
2006-04-12 14:35:00,72.63,72.68,72.63,72.68,1100.0,46.7454,46.7776,46.7454,46.7776,1100.0
2006-04-12 14:40:00,72.65,72.65,72.65,72.65,600.0,46.7583,46.7583,46.7583,46.7583,600.0
2006-04-12 14:45:00,72.65,72.67,72.65,72.66,3300.0,46.7583,46.7712,46.7583,46.7647,3300.0
2006-04-12 14:50:00,72.63,72.64,72.62,72.64,1700.0,46.7454,46.7518,46.739,46.7518,1700.0
2006-04-12 14:55:00,72.57,72.66,72.57,72.66,1400.0,46.7068,46.7647,46.7068,46.7647,1400.0
2006-04-12 15:00:00,72.61,72.61,72.59,72.59,200.0,46.7325,46.7325,46.7197,46.7197,200.0
2006-04-12 15:05:00,72.61,72.66,72.61,72.66,1000.0,46.7325,46.7647,46.7325,46.7647,1000.0
2006-04-12 15:10:00,72.66,72.66,72.66,72.66,0.0,46.7647,46.7647,46.7647,46.7647,0.0
2006-04-12 15:15:00,72.64,72.69,72.64,72.69,500.0,46.7518,46.784,46.7518,46.784,500.0
2006-04-12 15:20:00,72.72,72.72,72.63,72.63,700.0,46.8033,46.8033,46.7454,46.7454,700.0
2006-04-12 15:25:00,72.63,72.7,72.63,72.64,2900.0,46.7454,46.7905,46.7454,46.7518,2900.0
2006-04-12 15:30:00,72.64,72.74,72.64,72.72,14400.0,46.7518,46.8162,46.7518,46.8033,14400.0
2006-04-12 15:35:00,72.71,72.71,72.66,72.67,19300.0,46.7969,46.7969,46.7647,46.7712,19300.0
2006-04-12 15:40:00,72.7,72.7,72.68,72.68,1400.0,46.7905,46.7905,46.7776,46.7776,1400.0
2006-04-12 15:45:00,72.67,72.71,72.65,72.69,1200.0,46.7712,46.7969,46.7583,46.784,1200.0
2006-04-12 15:50:00,72.69,72.71,72.69,72.71,1000.0,46.784,46.7969,46.784,46.7969,1000.0
2006-04-12 15:55:00,72.68,72.74,72.67,72.67,1400.0,46.7776,46.8162,46.7712,46.7712,1400.0
2006-04-12 16:00:00,72.74,72.76,72.69,72.76,1900.0,46.8162,46.8291,46.784,46.8291,1900.0
2006-04-12 16:05:00,72.76,72.76,72.76,72.76,0.0,46.8291,46.8291,46.8291,46.8291,0.0
2006-04-12 16:10:00,72.76,72.76,72.76,72.76,0.0,46.8291,46.8291,46.8291,46.8291,0.0
2006-04-13 09:30:00,72.6,72.61,72.58,72.58,17400.0,46.7261,46.7325,46.7132,46.7132,17400.0
2006-04-13 09:35:00,72.58,72.58,72.5,72.51,11200.0,46.7132,46.7132,46.6617,46.6682,11200.0
2006-04-13 09:40:00,72.54,72.54,72.5,72.51,3000.0,46.6875,46.6875,46.6617,46.6682,3000.0
2006-04-13 09:45:00,72.5,72.57,72.46,72.49,13800.0,46.6617,46.7068,46.636,46.6553,13800.0
2006-04-13 09:50:00,72.53,72.56,72.49,72.51,600.0,46.681,46.7004,46.6553,46.6682,600.0
2006-04-13 09:55:00,72.48,72.48,72.4,72.41,46500.0,46.6489,46.6489,46.5974,46.6038,46500.0
2006-04-13 10:00:00,72.44,72.47,72.44,72.47,8200.0,46.6231,46.6424,46.6231,46.6424,8200.0
2006-04-13 10:05:00,72.64,72.64,72.6,72.6,2200.0,46.7518,46.7518,46.7261,46.7261,2200.0
2006-04-13 10:10:00,72.58,72.58,72.58,72.58,3200.0,46.7132,46.7132,46.7132,46.7132,3200.0
2006-04-13 10:15:00,72.66,72.66,72.56,72.58,2600.0,46.7647,46.7647,46.7004,46.7132,2600.0
2006-04-13 10:20:00,72.57,72.57,72.5,72.54,26700.0,46.7068,46.7068,46.6617,46.6875,26700.0
2006-04-13 10:25:00,72.51,72.51,72.5,72.5,9800.0,46.6682,46.6682,46.6617,46.6617,9800.0
2006-04-13 10:30:00,72.54,72.56,72.54,72.56,8800.0,46.6875,46.7004,46.6875,46.7004,8800.0
2006-04-13 10:35:00,72.6,72.6,72.55,72.59,3600.0,46.7261,46.7261,46.6939,46.7197,3600.0
2006-04-13 10:40:00,72.64,72.66,72.64,72.66,1000.0,46.7518,46.7647,46.7518,46.7647,1000.0
2006-04-13 10:45:00,72.64,72.69,72.64,72.69,3500.0,46.7518,46.784,46.7518,46.784,3500.0
2006-04-13 10:50:00,72.75,72.84,72.73,72.84,1900.0,46.8226,46.8806,46.8098,46.8806,1900.0
2006-04-13 10:55:00,72.82,72.82,72.8,72.8,300.0,46.8677,46.8677,46.8548,46.8548,300.0
2006-04-13 11:00:00,72.83,72.83,72.74,72.74,2900.0,46.8741,46.8741,46.8162,46.8162,2900.0
2006-04-13 11:05:00,72.77,72.82,72.75,72.82,2900.0,46.8355,46.8677,46.8226,46.8677,2900.0
2006-04-13 11:10:00,72.89,72.89,72.86,72.86,700.0,46.9127,46.9127,46.8934,46.8934,700.0
2006-04-13 11:15:00,72.85,72.85,72.77,72.77,2300.0,46.887,46.887,46.8355,46.8355,2300.0
2006-04-13 11:20:00,72.77,72.84,72.77,72.81,6000.0,46.8355,46.8806,46.8355,46.8613,6000.0
2006-04-13 11:25:00,72.81,72.82,72.79,72.81,3200.0,46.8613,46.8677,46.8484,46.8613,3200.0
2006-04-13 11:30:00,72.75,72.75,72.75,72.75,400.0,46.8226,46.8226,46.8226,46.8226,400.0
2006-04-13 11:35:00,72.77,72.78,72.73,72.75,43400.0,46.8355,46.842,46.8098,46.8226,43400.0
2006-04-13 11:40:00,72.75,72.75,72.74,72.74,1100.0,46.8226,46.8226,46.8162,46.8162,1100.0
2006-04-13 11:45:00,72.8,72.8,72.77,72.79,1900.0,46.8548,46.8548,46.8355,46.8484,1900.0
2006-04-13 11:50:00,72.8,72.8,72.8,72.8,1300.0,46.8548,46.8548,46.8548,46.8548,1300.0
2006-04-13 11:55:00,72.8,72.8,72.76,72.8,1900.0,46.8548,46.8548,46.8291,46.8548,1900.0
2006-04-13 12:00:00,72.84,72.84,72.84,72.84,600.0,46.8806,46.8806,46.8806,46.8806,600.0
2006-04-13 12:05:00,72.79,72.85,72.78,72.8,36200.0,46.8484,46.887,46.842,46.8548,36200.0
2006-04-13 12:10:00,72.85,72.85,72.84,72.84,600.0,46.887,46.887,46.8806,46.8806,600.0
2006-04-13 12:15:00,72.77,72.82,72.77,72.77,1800.0,46.8355,46.8677,46.8355,46.8355,1800.0
2006-04-13 12:20:00,72.79,72.8,72.76,72.8,1200.0,46.8484,46.8548,46.8291,46.8548,1200.0
2006-04-13 12:25:00,72.77,72.8,72.77,72.77,1300.0,46.8355,46.8548,46.8355,46.8355,1300.0
2006-04-13 12:30:00,72.8,72.81,72.78,72.81,12100.0,46.8548,46.8613,46.842,46.8613,12100.0
2006-04-13 12:35:00,72.79,72.8,72.77,72.77,22000.0,46.8484,46.8548,46.8355,46.8355,22000.0
2006-04-13 12:40:00,72.77,72.77,72.76,72.76,1500.0,46.8355,46.8355,46.8291,46.8291,1500.0
2006-04-13 12:45:00,72.77,72.77,72.73,72.73,4800.0,46.8355,46.8355,46.8098,46.8098,4800.0
2006-04-13 12:50:00,72.72,72.72,72.7,72.7,4200.0,46.8033,46.8033,46.7905,46.7905,4200.0
2006-04-13 12:55:00,72.7,72.7,72.68,72.7,5100.0,46.7905,46.7905,46.7776,46.7905,5100.0
2006-04-13 13:00:00,72.67,72.67,72.65,72.66,3000.0,46.7712,46.7712,46.7583,46.7647,3000.0
2006-04-13 13:05:00,72.65,72.66,72.64,72.64,4000.0,46.7583,46.7647,46.7518,46.7518,4000.0
2006-04-13 13:10:00,72.63,72.64,72.61,72.64,4500.0,46.7454,46.7518,46.7325,46.7518,4500.0
2006-04-13 13:15:00,72.64,72.69,72.64,72.68,5200.0,46.7518,46.784,46.7518,46.7776,5200.0
2006-04-13 13:20:00,72.68,72.69,72.68,72.68,3200.0,46.7776,46.784,46.7776,46.7776,3200.0
2006-04-13 13:25:00,72.7,72.72,72.68,72.69,3600.0,46.7905,46.8033,46.7776,46.784,3600.0
2006-04-13 13:30:00,72.69,72.72,72.66,72.72,3300.0,46.784,46.8033,46.7647,46.8033,3300.0
2006-04-13 13:35:00,72.69,72.71,72.68,72.69,2100.0,46.784,46.7969,46.7776,46.784,2100.0
2006-04-13 13:40:00,72.69,72.7,72.67,72.69,10400.0,46.784,46.7905,46.7712,46.784,10400.0
2006-04-13 13:45:00,72.69,72.69,72.65,72.68,3200.0,46.784,46.784,46.7583,46.7776,3200.0
2006-04-13 13:50:00,72.68,72.77,72.68,72.74,12500.0,46.7776,46.8355,46.7776,46.8162,12500.0
2006-04-13 13:55:00,72.74,72.77,72.74,72.74,2400.0,46.8162,46.8355,46.8162,46.8162,2400.0
2006-04-13 14:00:00,72.76,72.76,72.72,72.74,4800.0,46.8291,46.8291,46.8033,46.8162,4800.0
2006-04-13 14:05:00,72.74,72.77,72.72,72.72,5400.0,46.8162,46.8355,46.8033,46.8033,5400.0
2006-04-13 14:10:00,72.68,72.72,72.68,72.69,1200.0,46.7776,46.8033,46.7776,46.784,1200.0
2006-04-13 14:15:00,72.71,72.72,72.71,72.72,1600.0,46.7969,46.8033,46.7969,46.8033,1600.0
2006-04-13 14:20:00,72.71,72.72,72.69,72.71,5000.0,46.7969,46.8033,46.784,46.7969,5000.0
2006-04-13 14:25:00,72.71,72.71,72.68,72.71,8300.0,46.7969,46.7969,46.7776,46.7969,8300.0
2006-04-13 14:30:00,72.75,72.75,72.68,72.71,9900.0,46.8226,46.8226,46.7776,46.7969,9900.0
2006-04-13 14:35:00,72.72,72.72,72.68,72.68,2900.0,46.8033,46.8033,46.7776,46.7776,2900.0
2006-04-13 14:40:00,72.7,72.74,72.7,72.71,5900.0,46.7905,46.8162,46.7905,46.7969,5900.0
2006-04-13 14:45:00,72.63,72.68,72.63,72.65,7500.0,46.7454,46.7776,46.7454,46.7583,7500.0
2006-04-13 14:50:00,72.6,72.64,72.6,72.64,1600.0,46.7261,46.7518,46.7261,46.7518,1600.0
2006-04-13 14:55:00,72.65,72.65,72.63,72.64,3200.0,46.7583,46.7583,46.7454,46.7518,3200.0
2006-04-13 15:00:00,72.67,72.68,72.66,72.67,7800.0,46.7712,46.7776,46.7647,46.7712,7800.0
2006-04-13 15:05:00,72.67,72.68,72.66,72.66,3800.0,46.7712,46.7776,46.7647,46.7647,3800.0
2006-04-13 15:10:00,72.66,72.66,72.61,72.64,4200.0,46.7647,46.7647,46.7325,46.7518,4200.0
2006-04-13 15:15:00,72.65,72.66,72.62,72.66,3400.0,46.7583,46.7647,46.739,46.7647,3400.0
2006-04-13 15:20:00,72.65,72.69,72.65,72.67,5600.0,46.7583,46.784,46.7583,46.7712,5600.0
2006-04-13 15:25:00,72.69,72.7,72.66,72.66,4200.0,46.784,46.7905,46.7647,46.7647,4200.0
2006-04-13 15:30:00,72.7,72.7,72.68,72.7,4800.0,46.7905,46.7905,46.7776,46.7905,4800.0
2006-04-13 15:35:00,72.72,72.74,72.69,72.71,5500.0,46.8033,46.8162,46.784,46.7969,5500.0
2006-04-13 15:40:00,72.7,72.74,72.68,72.72,12400.0,46.7905,46.8162,46.7776,46.8033,12400.0
2006-04-13 15:45:00,72.71,72.75,72.7,72.74,5100.0,46.7969,46.8226,46.7905,46.8162,5100.0
2006-04-13 15:50:00,72.73,72.77,72.73,72.76,4800.0,46.8098,46.8355,46.8098,46.8291,4800.0
2006-04-13 15:55:00,72.74,72.77,72.74,72.75,10000.0,46.8162,46.8355,46.8162,46.8226,10000.0
2006-04-13 16:00:00,72.76,72.76,72.76,72.76,500.0,46.8291,46.8291,46.8291,46.8291,500.0
2006-04-13 16:05:00,72.76,72.76,72.76,72.76,0.0,46.8291,46.8291,46.8291,46.8291,0.0
2006-04-13 16:10:00,72.76,72.76,72.76,72.76,0.0,46.8291,46.8291,46.8291,46.8291,0.0
2006-04-17 09:30:00,72.79,72.83,72.79,72.79,29300.0,46.8484,46.8741,46.8484,46.8484,29300.0
2006-04-17 09:35:00,72.88,72.88,72.83,72.83,9800.0,46.9063,46.9063,46.8741,46.8741,9800.0
2006-04-17 09:40:00,72.88,72.96,72.88,72.96,1300.0,46.9063,46.9578,46.9063,46.9578,1300.0
2006-04-17 09:45:00,72.93,72.93,72.93,72.93,300.0,46.9385,46.9385,46.9385,46.9385,300.0
2006-04-17 09:50:00,72.95,72.95,72.94,72.95,600.0,46.9514,46.9514,46.9449,46.9514,600.0
2006-04-17 09:55:00,72.93,72.94,72.93,72.94,300.0,46.9385,46.9449,46.9385,46.9449,300.0
2006-04-17 10:00:00,72.85,72.95,72.85,72.95,800.0,46.887,46.9514,46.887,46.9514,800.0
2006-04-17 10:05:00,72.95,72.95,72.95,72.95,0.0,46.9514,46.9514,46.9514,46.9514,0.0
2006-04-17 10:10:00,72.89,72.98,72.89,72.98,1300.0,46.9127,46.9707,46.9127,46.9707,1300.0
2006-04-17 10:15:00,72.99,72.99,72.99,72.99,100.0,46.9771,46.9771,46.9771,46.9771,100.0
2006-04-17 10:20:00,72.99,73.01,72.99,72.99,2400.0,46.9771,46.99,46.9771,46.9771,2400.0
2006-04-17 10:25:00,72.98,72.98,72.98,72.98,200.0,46.9707,46.9707,46.9707,46.9707,200.0
2006-04-17 10:30:00,72.97,72.98,72.89,72.9,302600.0,46.9642,46.9707,46.9127,46.9192,302600.0
2006-04-17 10:35:00,72.9,72.92,72.9,72.92,200.0,46.9192,46.9321,46.9192,46.9321,200.0
2006-04-17 10:40:00,72.94,72.97,72.9,72.92,1900.0,46.9449,46.9642,46.9192,46.9321,1900.0
2006-04-17 10:45:00,72.91,72.91,72.86,72.91,1300.0,46.9256,46.9256,46.8934,46.9256,1300.0
2006-04-17 10:50:00,72.94,72.94,72.92,72.92,800.0,46.9449,46.9449,46.9321,46.9321,800.0
2006-04-17 10:55:00,72.93,72.93,72.91,72.91,800.0,46.9385,46.9385,46.9256,46.9256,800.0
2006-04-17 11:00:00,72.97,72.97,72.89,72.95,4200.0,46.9642,46.9642,46.9127,46.9514,4200.0
2006-04-17 11:05:00,72.9,72.95,72.9,72.95,2000.0,46.9192,46.9514,46.9192,46.9514,2000.0
2006-04-17 11:10:00,72.93,72.95,72.93,72.94,18400.0,46.9385,46.9514,46.9385,46.9449,18400.0
2006-04-17 11:15:00,72.94,73.0,72.87,72.93,5000.0,46.9449,46.9835,46.8999,46.9385,5000.0
2006-04-17 11:20:00,72.87,72.91,72.87,72.88,900.0,46.8999,46.9256,46.8999,46.9063,900.0
2006-04-17 11:25:00,72.94,72.97,72.88,72.97,1500.0,46.9449,46.9642,46.9063,46.9642,1500.0
2006-04-17 11:30:00,72.92,72.99,72.92,72.99,2500.0,46.9321,46.9771,46.9321,46.9771,2500.0
2006-04-17 11:35:00,72.95,72.98,72.92,72.95,1600.0,46.9514,46.9707,46.9321,46.9514,1600.0
2006-04-17 11:40:00,72.97,72.98,72.97,72.98,1000.0,46.9642,46.9707,46.9642,46.9707,1000.0
2006-04-17 11:45:00,72.98,73.0,72.93,72.93,4700.0,46.9707,46.9835,46.9385,46.9385,4700.0
2006-04-17 11:50:00,72.95,73.01,72.95,73.01,2300.0,46.9514,46.99,46.9514,46.99,2300.0
2006-04-17 11:55:00,72.96,72.99,72.94,72.99,700.0,46.9578,46.9771,46.9449,46.9771,700.0
2006-04-17 12:00:00,72.94,72.98,72.9,72.9,4000.0,46.9449,46.9707,46.9192,46.9192,4000.0
2006-04-17 12:05:00,72.94,72.94,72.94,72.94,1200.0,46.9449,46.9449,46.9449,46.9449,1200.0
2006-04-17 12:10:00,72.94,72.94,72.94,72.94,100.0,46.9449,46.9449,46.9449,46.9449,100.0
2006-04-17 12:15:00,72.89,72.89,72.89,72.89,400.0,46.9127,46.9127,46.9127,46.9127,400.0
2006-04-17 12:20:00,72.85,72.85,72.85,72.85,1800.0,46.887,46.887,46.887,46.887,1800.0
2006-04-17 12:25:00,72.9,72.9,72.9,72.9,100.0,46.9192,46.9192,46.9192,46.9192,100.0
2006-04-17 12:30:00,72.83,72.88,72.83,72.88,3700.0,46.8741,46.9063,46.8741,46.9063,3700.0
2006-04-17 12:35:00,72.82,72.83,72.82,72.83,600.0,46.8677,46.8741,46.8677,46.8741,600.0
2006-04-17 12:40:00,72.8,72.85,72.8,72.85,1000.0,46.8548,46.887,46.8548,46.887,1000.0
2006-04-17 12:45:00,72.75,72.75,72.69,72.72,2700.0,46.8226,46.8226,46.784,46.8033,2700.0
2006-04-17 12:50:00,72.77,72.77,72.75,72.75,500.0,46.8355,46.8355,46.8226,46.8226,500.0
2006-04-17 12:55:00,72.73,72.78,72.73,72.78,1100.0,46.8098,46.842,46.8098,46.842,1100.0
2006-04-17 13:00:00,72.73,72.73,72.71,72.71,800.0,46.8098,46.8098,46.7969,46.7969,800.0
2006-04-17 13:05:00,72.7,72.75,72.65,72.69,3500.0,46.7905,46.8226,46.7583,46.784,3500.0
2006-04-17 13:10:00,72.75,72.75,72.69,72.75,5500.0,46.8226,46.8226,46.784,46.8226,5500.0
2006-04-17 13:15:00,72.68,72.69,72.68,72.69,2100.0,46.7776,46.784,46.7776,46.784,2100.0
2006-04-17 13:20:00,72.67,72.77,72.67,72.74,1600.0,46.7712,46.8355,46.7712,46.8162,1600.0
2006-04-17 13:25:00,72.74,72.75,72.69,72.69,1700.0,46.8162,46.8226,46.784,46.784,1700.0
2006-04-17 13:30:00,72.69,72.69,72.69,72.69,0.0,46.784,46.784,46.784,46.784,0.0
2006-04-17 13:35:00,72.75,72.79,72.75,72.75,4400.0,46.8226,46.8484,46.8226,46.8226,4400.0
2006-04-17 13:40:00,72.67,72.71,72.66,72.71,12200.0,46.7712,46.7969,46.7647,46.7969,12200.0
2006-04-17 13:45:00,72.72,72.72,72.65,72.72,1200.0,46.8033,46.8033,46.7583,46.8033,1200.0
2006-04-17 13:50:00,72.57,72.6,72.57,72.6,1300.0,46.7068,46.7261,46.7068,46.7261,1300.0
2006-04-17 13:55:00,72.61,72.62,72.54,72.54,2100.0,46.7325,46.739,46.6875,46.6875,2100.0
2006-04-17 14:00:00,72.61,72.61,72.51,72.55,2200.0,46.7325,46.7325,46.6682,46.6939,2200.0
2006-04-17 14:05:00,72.54,72.56,72.5,72.56,2900.0,46.6875,46.7004,46.6617,46.7004,2900.0
2006-04-17 14:10:00,72.51,72.51,72.51,72.51,200.0,46.6682,46.6682,46.6682,46.6682,200.0
2006-04-17 14:15:00,72.54,72.55,72.52,72.52,1400.0,46.6875,46.6939,46.6746,46.6746,1400.0
2006-04-17 14:20:00,72.54,72.55,72.51,72.54,8200.0,46.6875,46.6939,46.6682,46.6875,8200.0
2006-04-17 14:25:00,72.54,72.57,72.5,72.57,3600.0,46.6875,46.7068,46.6617,46.7068,3600.0
2006-04-17 14:30:00,72.51,72.59,72.51,72.58,1400.0,46.6682,46.7197,46.6682,46.7132,1400.0
2006-04-17 14:35:00,72.58,72.58,72.58,72.58,0.0,46.7132,46.7132,46.7132,46.7132,0.0
2006-04-17 14:40:00,72.6,72.62,72.59,72.62,700.0,46.7261,46.739,46.7197,46.739,700.0
2006-04-17 14:45:00,72.53,72.62,72.53,72.61,1500.0,46.681,46.739,46.681,46.7325,1500.0
2006-04-17 14:50:00,72.6,72.6,72.54,72.57,5400.0,46.7261,46.7261,46.6875,46.7068,5400.0
2006-04-17 14:55:00,72.54,72.57,72.5,72.5,3100.0,46.6875,46.7068,46.6617,46.6617,3100.0
2006-04-17 15:00:00,72.56,72.61,72.55,72.6,7800.0,46.7004,46.7325,46.6939,46.7261,7800.0
2006-04-17 15:05:00,72.6,72.6,72.56,72.6,4900.0,46.7261,46.7261,46.7004,46.7261,4900.0
2006-04-17 15:10:00,72.6,72.65,72.59,72.59,3000.0,46.7261,46.7583,46.7197,46.7197,3000.0
2006-04-17 15:15:00,72.64,72.64,72.55,72.64,16000.0,46.7518,46.7518,46.6939,46.7518,16000.0
2006-04-17 15:20:00,72.63,72.63,72.57,72.57,1300.0,46.7454,46.7454,46.7068,46.7068,1300.0
2006-04-17 15:25:00,72.64,72.71,72.61,72.71,6400.0,46.7518,46.7969,46.7325,46.7969,6400.0
2006-04-17 15:30:00,72.66,72.75,72.66,72.72,4100.0,46.7647,46.8226,46.7647,46.8033,4100.0
2006-04-17 15:35:00,72.73,72.74,72.62,72.64,32000.0,46.8098,46.8162,46.739,46.7518,32000.0
2006-04-17 15:40:00,72.64,72.73,72.64,72.73,17200.0,46.7518,46.8098,46.7518,46.8098,17200.0
2006-04-17 15:45:00,72.67,72.73,72.67,72.71,2000.0,46.7712,46.8098,46.7712,46.7969,2000.0
2006-04-17 15:50:00,72.73,72.77,72.67,72.7,9900.0,46.8098,46.8355,46.7712,46.7905,9900.0
2006-04-17 15:55:00,72.71,72.76,72.7,72.74,1800.0,46.7969,46.8291,46.7905,46.8162,1800.0
2006-04-17 16:00:00,72.74,72.74,72.74,72.74,0.0,46.8162,46.8162,46.8162,46.8162,0.0
2006-04-17 16:05:00,72.74,72.74,72.74,72.74,0.0,46.8162,46.8162,46.8162,46.8162,0.0
2006-04-17 16:10:00,72.82,72.82,72.82,72.82,100.0,46.8677,46.8677,46.8677,46.8677,100.0
2006-04-18 09:30:00,73.02,73.06,72.84,72.99,17200.0,46.9964,47.0222,46.8806,46.9771,17200.0
2006-04-18 09:35:00,73.01,73.1,73.01,73.08,3500.0,46.99,47.0479,46.99,47.035,3500.0
2006-04-18 09:40:00,73.07,73.11,73.03,73.07,1400.0,47.0286,47.0543,47.0029,47.0286,1400.0
2006-04-18 09:45:00,73.07,73.08,73.07,73.08,400.0,47.0286,47.035,47.0286,47.035,400.0
2006-04-18 09:50:00,73.07,73.16,73.07,73.16,1000.0,47.0286,47.0865,47.0286,47.0865,1000.0
2006-04-18 09:55:00,73.12,73.2,73.12,73.2,4900.0,47.0608,47.1123,47.0608,47.1123,4900.0
2006-04-18 10:00:00,73.2,73.23,73.2,73.23,1200.0,47.1123,47.1316,47.1123,47.1316,1200.0
2006-04-18 10:05:00,73.24,73.28,73.2,73.2,1200.0,47.138,47.1638,47.1123,47.1123,1200.0
2006-04-18 10:10:00,73.23,73.24,73.16,73.16,3400.0,47.1316,47.138,47.0865,47.0865,3400.0
2006-04-18 10:15:00,73.17,73.18,73.17,73.17,1400.0,47.093,47.0994,47.093,47.093,1400.0
2006-04-18 10:20:00,73.17,73.2,73.16,73.2,4500.0,47.093,47.1123,47.0865,47.1123,4500.0
2006-04-18 10:25:00,73.17,73.19,73.17,73.19,600.0,47.093,47.1058,47.093,47.1058,600.0
2006-04-18 10:30:00,73.19,73.19,73.15,73.19,6900.0,47.1058,47.1058,47.0801,47.1058,6900.0
2006-04-18 10:35:00,73.18,73.24,73.18,73.24,3400.0,47.0994,47.138,47.0994,47.138,3400.0
2006-04-18 10:40:00,73.24,73.24,73.21,73.21,5300.0,47.138,47.138,47.1187,47.1187,5300.0
2006-04-18 10:45:00,73.17,73.21,73.17,73.21,1700.0,47.093,47.1187,47.093,47.1187,1700.0
2006-04-18 10:50:00,73.21,73.21,73.19,73.19,1300.0,47.1187,47.1187,47.1058,47.1058,1300.0
2006-04-18 10:55:00,73.19,73.2,73.18,73.2,6700.0,47.1058,47.1123,47.0994,47.1123,6700.0
2006-04-18 11:00:00,73.2,73.2,73.18,73.18,4800.0,47.1123,47.1123,47.0994,47.0994,4800.0
2006-04-18 11:05:00,73.19,73.26,73.18,73.24,3400.0,47.1058,47.1509,47.0994,47.138,3400.0
2006-04-18 11:10:00,73.26,73.27,73.24,73.25,3600.0,47.1509,47.1573,47.138,47.1444,3600.0
2006-04-18 11:15:00,73.25,73.29,73.25,73.29,13900.0,47.1444,47.1702,47.1444,47.1702,13900.0
2006-04-18 11:20:00,73.31,73.31,73.3,73.3,2800.0,47.1831,47.1831,47.1766,47.1766,2800.0
2006-04-18 11:25:00,73.29,73.37,73.29,73.37,9700.0,47.1702,47.2217,47.1702,47.2217,9700.0
2006-04-18 11:30:00,73.33,73.4,73.33,73.37,2500.0,47.1959,47.241,47.1959,47.2217,2500.0
2006-04-18 11:35:00,73.39,73.4,73.38,73.4,9900.0,47.2346,47.241,47.2281,47.241,9900.0
2006-04-18 11:40:00,73.4,73.4,73.37,73.39,5900.0,47.241,47.241,47.2217,47.2346,5900.0
2006-04-18 11:45:00,73.37,73.45,73.37,73.45,10600.0,47.2217,47.2732,47.2217,47.2732,10600.0
2006-04-18 11:50:00,73.45,73.56,73.45,73.56,11900.0,47.2732,47.344,47.2732,47.344,11900.0
2006-04-18 11:55:00,73.55,73.56,73.54,73.54,4000.0,47.3375,47.344,47.3311,47.3311,4000.0
2006-04-18 12:00:00,73.55,73.57,73.55,73.57,4400.0,47.3375,47.3504,47.3375,47.3504,4400.0
2006-04-18 12:05:00,73.56,73.59,73.55,73.59,7600.0,47.344,47.3633,47.3375,47.3633,7600.0
2006-04-18 12:10:00,73.63,73.66,73.63,73.66,9700.0,47.389,47.4083,47.389,47.4083,9700.0
2006-04-18 12:15:00,73.65,73.69,73.64,73.65,24500.0,47.4019,47.4276,47.3955,47.4019,24500.0
2006-04-18 12:20:00,73.63,73.65,73.62,73.63,6200.0,47.389,47.4019,47.3826,47.389,6200.0
2006-04-18 12:25:00,73.66,73.67,73.6,73.62,78500.0,47.4083,47.4148,47.3697,47.3826,78500.0
2006-04-18 12:30:00,73.62,73.62,73.58,73.61,9100.0,47.3826,47.3826,47.3568,47.3761,9100.0
2006-04-18 12:35:00,73.6,73.6,73.56,73.56,3800.0,47.3697,47.3697,47.344,47.344,3800.0
2006-04-18 12:40:00,73.56,73.62,73.54,73.62,2900.0,47.344,47.3826,47.3311,47.3826,2900.0
2006-04-18 12:45:00,73.61,73.61,73.56,73.57,6900.0,47.3761,47.3761,47.344,47.3504,6900.0
2006-04-18 12:50:00,73.57,73.6,73.56,73.6,14500.0,47.3504,47.3697,47.344,47.3697,14500.0
2006-04-18 12:55:00,73.58,73.65,73.58,73.62,21700.0,47.3568,47.4019,47.3568,47.3826,21700.0
2006-04-18 13:00:00,73.62,73.68,73.62,73.65,8600.0,47.3826,47.4212,47.3826,47.4019,8600.0
2006-04-18 13:05:00,73.7,73.7,73.66,73.66,5600.0,47.4341,47.4341,47.4083,47.4083,5600.0
2006-04-18 13:10:00,73.65,73.65,73.63,73.64,3700.0,47.4019,47.4019,47.389,47.3955,3700.0
2006-04-18 13:15:00,73.65,73.69,73.64,73.66,4400.0,47.4019,47.4276,47.3955,47.4083,4400.0
2006-04-18 13:20:00,73.66,73.66,73.65,73.65,4600.0,47.4083,47.4083,47.4019,47.4019,4600.0
2006-04-18 13:25:00,73.65,73.66,73.64,73.65,5200.0,47.4019,47.4083,47.3955,47.4019,5200.0
2006-04-18 13:30:00,73.66,73.66,73.63,73.63,8400.0,47.4083,47.4083,47.389,47.389,8400.0
2006-04-18 13:35:00,73.62,73.64,73.62,73.62,5500.0,47.3826,47.3955,47.3826,47.3826,5500.0
2006-04-18 13:40:00,73.66,73.66,73.56,73.56,2200.0,47.4083,47.4083,47.344,47.344,2200.0
2006-04-18 13:45:00,73.59,73.6,73.56,73.56,3300.0,47.3633,47.3697,47.344,47.344,3300.0
2006-04-18 13:50:00,73.56,73.56,73.53,73.56,700.0,47.344,47.344,47.3247,47.344,700.0
2006-04-18 13:55:00,73.57,73.59,73.56,73.57,6200.0,47.3504,47.3633,47.344,47.3504,6200.0
2006-04-18 14:00:00,73.6,73.87,73.6,73.87,16400.0,47.3697,47.5435,47.3697,47.5435,16400.0
2006-04-18 14:05:00,73.9,73.97,73.85,73.87,7000.0,47.5628,47.6078,47.5306,47.5435,7000.0
2006-04-18 14:10:00,73.87,73.88,73.82,73.87,15200.0,47.5435,47.5499,47.5113,47.5435,15200.0
2006-04-18 14:15:00,73.82,73.82,73.71,73.81,10700.0,47.5113,47.5113,47.4405,47.5049,10700.0
2006-04-18 14:20:00,73.8,73.8,73.74,73.79,4400.0,47.4984,47.4984,47.4598,47.492,4400.0
2006-04-18 14:25:00,73.79,73.82,73.75,73.8,3800.0,47.492,47.5113,47.4663,47.4984,3800.0
2006-04-18 14:30:00,73.8,73.88,73.79,73.8,21400.0,47.4984,47.5499,47.492,47.4984,21400.0
2006-04-18 14:35:00,73.84,73.85,73.76,73.77,5500.0,47.5242,47.5306,47.4727,47.4791,5500.0
2006-04-18 14:40:00,73.71,73.79,73.71,73.73,7100.0,47.4405,47.492,47.4405,47.4534,7100.0
2006-04-18 14:45:00,73.76,73.85,73.76,73.8,7600.0,47.4727,47.5306,47.4727,47.4984,7600.0
2006-04-18 14:50:00,73.79,73.9,73.79,73.9,4600.0,47.492,47.5628,47.492,47.5628,4600.0
2006-04-18 14:55:00,73.89,73.9,73.88,73.9,3100.0,47.5564,47.5628,47.5499,47.5628,3100.0
2006-04-18 15:00:00,73.88,73.91,73.86,73.9,10500.0,47.5499,47.5692,47.537,47.5628,10500.0
2006-04-18 15:05:00,73.9,73.9,73.88,73.9,4700.0,47.5628,47.5628,47.5499,47.5628,4700.0
2006-04-18 15:10:00,73.9,74.11,73.9,74.08,17800.0,47.5628,47.698,47.5628,47.6786,17800.0
2006-04-18 15:15:00,74.08,74.15,74.04,74.15,20300.0,47.6786,47.7237,47.6529,47.7237,20300.0
2006-04-18 15:20:00,74.14,74.2,74.14,74.15,8500.0,47.7173,47.7559,47.7173,47.7237,8500.0
2006-04-18 15:25:00,74.15,74.15,74.08,74.14,11300.0,47.7237,47.7237,47.6786,47.7173,11300.0
2006-04-18 15:30:00,74.15,74.15,74.07,74.15,17600.0,47.7237,47.7237,47.6722,47.7237,17600.0
2006-04-18 15:35:00,74.11,74.15,74.11,74.15,3600.0,47.698,47.7237,47.698,47.7237,3600.0
2006-04-18 15:40:00,74.14,74.17,74.13,74.17,17000.0,47.7173,47.7366,47.7108,47.7366,17000.0
2006-04-18 15:45:00,74.16,74.17,74.11,74.14,9100.0,47.7301,47.7366,47.698,47.7173,9100.0
2006-04-18 15:50:00,74.14,74.14,74.06,74.1,28100.0,47.7173,47.7173,47.6658,47.6915,28100.0
2006-04-18 15:55:00,74.08,74.15,74.08,74.15,11700.0,47.6786,47.7237,47.6786,47.7237,11700.0
2006-04-18 16:00:00,74.15,74.15,74.15,74.15,0.0,47.7237,47.7237,47.7237,47.7237,0.0
2006-04-18 16:05:00,74.09,74.09,74.09,74.09,2600.0,47.6851,47.6851,47.6851,47.6851,2600.0
2006-04-18 16:10:00,74.09,74.09,74.09,74.09,0.0,47.6851,47.6851,47.6851,47.6851,0.0
2006-04-19 09:30:00,74.18,74.21,74.01,74.01,13100.0,47.743,47.7623,47.6336,47.6336,13100.0
2006-04-19 09:35:00,74.1,74.1,74.09,74.1,400.0,47.6915,47.6915,47.6851,47.6915,400.0
2006-04-19 09:40:00,74.06,74.07,74.03,74.07,1500.0,47.6658,47.6722,47.6465,47.6722,1500.0
2006-04-19 09:45:00,74.07,74.07,74.07,74.07,0.0,47.6722,47.6722,47.6722,47.6722,0.0
2006-04-19 09:50:00,73.99,74.06,73.99,74.06,56600.0,47.6207,47.6658,47.6207,47.6658,56600.0
2006-04-19 09:55:00,74.06,74.14,74.06,74.14,108500.0,47.6658,47.7173,47.6658,47.7173,108500.0
2006-04-19 10:00:00,74.1,74.14,74.1,74.14,153000.0,47.6915,47.7173,47.6915,47.7173,153000.0
2006-04-19 10:05:00,74.18,74.19,74.16,74.16,5700.0,47.743,47.7494,47.7301,47.7301,5700.0
2006-04-19 10:10:00,74.09,74.09,73.96,73.96,2700.0,47.6851,47.6851,47.6014,47.6014,2700.0
2006-04-19 10:15:00,73.97,73.99,73.95,73.95,11800.0,47.6078,47.6207,47.595,47.595,11800.0
2006-04-19 10:20:00,73.91,73.92,73.91,73.92,2800.0,47.5692,47.5757,47.5692,47.5757,2800.0
2006-04-19 10:25:00,73.91,73.92,73.91,73.92,3200.0,47.5692,47.5757,47.5692,47.5757,3200.0
2006-04-19 10:30:00,73.87,73.92,73.84,73.92,9100.0,47.5435,47.5757,47.5242,47.5757,9100.0
2006-04-19 10:35:00,73.94,74.03,73.94,73.96,6700.0,47.5885,47.6465,47.5885,47.6014,6700.0
2006-04-19 10:40:00,73.95,74.1,73.95,74.07,4500.0,47.595,47.6915,47.595,47.6722,4500.0
2006-04-19 10:45:00,74.06,74.06,74.01,74.02,1700.0,47.6658,47.6658,47.6336,47.64,1700.0
2006-04-19 10:50:00,73.99,74.04,73.96,74.02,2700.0,47.6207,47.6529,47.6014,47.64,2700.0
2006-04-19 10:55:00,74.06,74.09,74.0,74.0,4500.0,47.6658,47.6851,47.6272,47.6272,4500.0
2006-04-19 11:00:00,74.02,74.08,74.02,74.08,6700.0,47.64,47.6786,47.64,47.6786,6700.0
2006-04-19 11:05:00,74.16,74.16,74.13,74.15,1300.0,47.7301,47.7301,47.7108,47.7237,1300.0
2006-04-19 11:10:00,74.16,74.16,74.11,74.11,3300.0,47.7301,47.7301,47.698,47.698,3300.0
2006-04-19 11:15:00,74.14,74.14,74.1,74.11,1600.0,47.7173,47.7173,47.6915,47.698,1600.0
2006-04-19 11:20:00,74.08,74.11,74.08,74.11,4200.0,47.6786,47.698,47.6786,47.698,4200.0
2006-04-19 11:25:00,74.2,74.2,74.07,74.11,10300.0,47.7559,47.7559,47.6722,47.698,10300.0
2006-04-19 11:30:00,74.11,74.11,74.11,74.11,0.0,47.698,47.698,47.698,47.698,0.0
2006-04-19 11:35:00,74.1,74.17,74.1,74.17,7600.0,47.6915,47.7366,47.6915,47.7366,7600.0
2006-04-19 11:40:00,74.17,74.22,74.16,74.19,7100.0,47.7366,47.7687,47.7301,47.7494,7100.0
2006-04-19 11:45:00,74.21,74.21,74.14,74.17,1200.0,47.7623,47.7623,47.7173,47.7366,1200.0
2006-04-19 11:50:00,74.17,74.19,74.11,74.18,15100.0,47.7366,47.7494,47.698,47.743,15100.0
2006-04-19 11:55:00,74.14,74.2,74.13,74.18,1400.0,47.7173,47.7559,47.7108,47.743,1400.0
2006-04-19 12:00:00,74.17,74.17,74.12,74.12,1300.0,47.7366,47.7366,47.7044,47.7044,1300.0
2006-04-19 12:05:00,74.17,74.2,74.17,74.2,3900.0,47.7366,47.7559,47.7366,47.7559,3900.0
2006-04-19 12:10:00,74.24,74.25,74.24,74.25,3500.0,47.7816,47.7881,47.7816,47.7881,3500.0
2006-04-19 12:15:00,74.23,74.23,74.22,74.22,1600.0,47.7752,47.7752,47.7687,47.7687,1600.0
2006-04-19 12:20:00,74.23,74.28,74.23,74.28,4400.0,47.7752,47.8074,47.7752,47.8074,4400.0
2006-04-19 12:25:00,74.25,74.25,74.22,74.23,6100.0,47.7881,47.7881,47.7687,47.7752,6100.0
2006-04-19 12:30:00,74.21,74.25,74.21,74.22,1700.0,47.7623,47.7881,47.7623,47.7687,1700.0
2006-04-19 12:35:00,74.24,74.3,74.24,74.3,4000.0,47.7816,47.8202,47.7816,47.8202,4000.0
2006-04-19 12:40:00,74.27,74.29,74.23,74.29,1800.0,47.8009,47.8138,47.7752,47.8138,1800.0
2006-04-19 12:45:00,74.28,74.28,74.2,74.25,3900.0,47.8074,47.8074,47.7559,47.7881,3900.0
2006-04-19 12:50:00,74.21,74.21,74.14,74.14,1100.0,47.7623,47.7623,47.7173,47.7173,1100.0
2006-04-19 12:55:00,74.11,74.12,74.11,74.11,6400.0,47.698,47.7044,47.698,47.698,6400.0
2006-04-19 13:00:00,74.12,74.18,74.12,74.16,2700.0,47.7044,47.743,47.7044,47.7301,2700.0
2006-04-19 13:05:00,74.14,74.14,74.01,74.05,2600.0,47.7173,47.7173,47.6336,47.6593,2600.0
2006-04-19 13:10:00,74.06,74.08,74.06,74.08,900.0,47.6658,47.6786,47.6658,47.6786,900.0
2006-04-19 13:15:00,74.08,74.19,74.08,74.15,7300.0,47.6786,47.7494,47.6786,47.7237,7300.0
2006-04-19 13:20:00,74.14,74.14,74.11,74.11,2800.0,47.7173,47.7173,47.698,47.698,2800.0
2006-04-19 13:25:00,74.11,74.11,74.07,74.07,900.0,47.698,47.698,47.6722,47.6722,900.0
2006-04-19 13:30:00,74.08,74.11,74.08,74.11,6500.0,47.6786,47.698,47.6786,47.698,6500.0
2006-04-19 13:35:00,74.13,74.13,74.12,74.12,800.0,47.7108,47.7108,47.7044,47.7044,800.0
2006-04-19 13:40:00,74.08,74.17,74.08,74.12,14200.0,47.6786,47.7366,47.6786,47.7044,14200.0
2006-04-19 13:45:00,74.12,74.17,74.12,74.12,4900.0,47.7044,47.7366,47.7044,47.7044,4900.0
2006-04-19 13:50:00,74.15,74.15,74.1,74.11,4600.0,47.7237,47.7237,47.6915,47.698,4600.0
2006-04-19 13:55:00,74.12,74.18,74.12,74.18,4200.0,47.7044,47.743,47.7044,47.743,4200.0
2006-04-19 14:00:00,74.18,74.18,74.07,74.14,1100.0,47.743,47.743,47.6722,47.7173,1100.0
2006-04-19 14:05:00,74.14,74.14,74.01,74.01,5800.0,47.7173,47.7173,47.6336,47.6336,5800.0
2006-04-19 14:10:00,74.03,74.13,74.03,74.05,33800.0,47.6465,47.7108,47.6465,47.6593,33800.0
2006-04-19 14:15:00,74.07,74.08,74.07,74.08,2200.0,47.6722,47.6786,47.6722,47.6786,2200.0
2006-04-19 14:20:00,74.07,74.08,74.06,74.08,2400.0,47.6722,47.6786,47.6658,47.6786,2400.0
2006-04-19 14:25:00,74.07,74.09,74.07,74.09,12200.0,47.6722,47.6851,47.6722,47.6851,12200.0
2006-04-19 14:30:00,74.14,74.16,74.14,74.15,4300.0,47.7173,47.7301,47.7173,47.7237,4300.0
2006-04-19 14:35:00,74.14,74.15,74.14,74.15,800.0,47.7173,47.7237,47.7173,47.7237,800.0
2006-04-19 14:40:00,74.15,74.26,74.15,74.26,19500.0,47.7237,47.7945,47.7237,47.7945,19500.0
2006-04-19 14:45:00,74.22,74.22,74.19,74.19,2600.0,47.7687,47.7687,47.7494,47.7494,2600.0
2006-04-19 14:50:00,74.21,74.21,74.19,74.21,6600.0,47.7623,47.7623,47.7494,47.7623,6600.0
2006-04-19 14:55:00,74.2,74.22,74.19,74.22,5200.0,47.7559,47.7687,47.7494,47.7687,5200.0
2006-04-19 15:00:00,74.19,74.23,74.19,74.23,2500.0,47.7494,47.7752,47.7494,47.7752,2500.0
2006-04-19 15:05:00,74.21,74.24,74.17,74.19,9200.0,47.7623,47.7816,47.7366,47.7494,9200.0
2006-04-19 15:10:00,74.19,74.23,74.18,74.23,5200.0,47.7494,47.7752,47.743,47.7752,5200.0
2006-04-19 15:15:00,74.22,74.28,74.2,74.21,6800.0,47.7687,47.8074,47.7559,47.7623,6800.0
2006-04-19 15:20:00,74.18,74.23,74.18,74.23,3400.0,47.743,47.7752,47.743,47.7752,3400.0
2006-04-19 15:25:00,74.22,74.23,74.15,74.16,8100.0,47.7687,47.7752,47.7237,47.7301,8100.0
2006-04-19 15:30:00,74.17,74.18,74.17,74.18,4900.0,47.7366,47.743,47.7366,47.743,4900.0
2006-04-19 15:35:00,74.19,74.23,74.19,74.23,7900.0,47.7494,47.7752,47.7494,47.7752,7900.0
2006-04-19 15:40:00,74.23,74.23,74.18,74.18,6000.0,47.7752,47.7752,47.743,47.743,6000.0
2006-04-19 15:45:00,74.17,74.21,74.17,74.21,7600.0,47.7366,47.7623,47.7366,47.7623,7600.0
2006-04-19 15:50:00,74.21,74.23,74.2,74.23,7600.0,47.7623,47.7752,47.7559,47.7752,7600.0
2006-04-19 15:55:00,74.22,74.23,74.17,74.17,7300.0,47.7687,47.7752,47.7366,47.7366,7300.0
2006-04-19 16:00:00,74.16,74.27,74.16,74.27,7800.0,47.7301,47.8009,47.7301,47.8009,7800.0
2006-04-19 16:05:00,74.27,74.27,74.27,74.27,0.0,47.8009,47.8009,47.8009,47.8009,0.0
2006-04-19 16:10:00,74.27,74.27,74.27,74.27,0.0,47.8009,47.8009,47.8009,47.8009,0.0
2006-04-20 09:30:00,74.3,74.3,74.16,74.19,24300.0,47.8202,47.8202,47.7301,47.7494,24300.0
2006-04-20 09:35:00,74.15,74.2,74.15,74.18,1500.0,47.7237,47.7559,47.7237,47.743,1500.0
2006-04-20 09:40:00,74.18,74.19,74.18,74.19,3300.0,47.743,47.7494,47.743,47.7494,3300.0
2006-04-20 09:45:00,74.18,74.18,74.17,74.18,500.0,47.743,47.743,47.7366,47.743,500.0
2006-04-20 09:50:00,74.13,74.25,74.13,74.25,2700.0,47.7108,47.7881,47.7108,47.7881,2700.0
2006-04-20 09:55:00,74.25,74.25,74.25,74.25,0.0,47.7881,47.7881,47.7881,47.7881,0.0
2006-04-20 10:00:00,74.18,74.31,74.18,74.29,2600.0,47.743,47.8267,47.743,47.8138,2600.0
2006-04-20 10:05:00,74.35,74.4,74.34,74.34,2000.0,47.8524,47.8846,47.846,47.846,2000.0
2006-04-20 10:10:00,74.31,74.36,74.31,74.36,700.0,47.8267,47.8589,47.8267,47.8589,700.0
2006-04-20 10:15:00,74.38,74.41,74.38,74.38,3300.0,47.8717,47.891,47.8717,47.8717,3300.0
2006-04-20 10:20:00,74.45,74.52,74.43,74.52,20200.0,47.9168,47.9618,47.9039,47.9618,20200.0
2006-04-20 10:25:00,74.52,74.63,74.52,74.63,18300.0,47.9618,48.0326,47.9618,48.0326,18300.0
2006-04-20 10:30:00,74.53,74.57,74.51,74.57,11200.0,47.9683,47.994,47.9554,47.994,11200.0
2006-04-20 10:35:00,74.55,74.55,74.5,74.5,1700.0,47.9811,47.9811,47.949,47.949,1700.0
2006-04-20 10:40:00,74.51,74.51,74.39,74.44,4700.0,47.9554,47.9554,47.8782,47.9103,4700.0
2006-04-20 10:45:00,74.43,74.43,74.41,74.43,16600.0,47.9039,47.9039,47.891,47.9039,16600.0
2006-04-20 10:50:00,74.37,74.37,74.37,74.37,2400.0,47.8653,47.8653,47.8653,47.8653,2400.0
2006-04-20 10:55:00,74.22,74.27,74.22,74.25,1700.0,47.7687,47.8009,47.7687,47.7881,1700.0
2006-04-20 11:00:00,74.17,74.23,74.17,74.21,2700.0,47.7366,47.7752,47.7366,47.7623,2700.0
2006-04-20 11:05:00,74.2,74.28,74.2,74.24,5100.0,47.7559,47.8074,47.7559,47.7816,5100.0
2006-04-20 11:10:00,74.24,74.24,74.24,74.24,200.0,47.7816,47.7816,47.7816,47.7816,200.0
2006-04-20 11:15:00,74.14,74.14,73.96,73.96,400.0,47.7173,47.7173,47.6014,47.6014,400.0
2006-04-20 11:20:00,73.96,74.1,73.96,74.1,700.0,47.6014,47.6915,47.6014,47.6915,700.0
2006-04-20 11:25:00,74.08,74.08,74.06,74.06,400.0,47.6786,47.6786,47.6658,47.6658,400.0
2006-04-20 11:30:00,74.09,74.19,74.09,74.17,1300.0,47.6851,47.7494,47.6851,47.7366,1300.0
2006-04-20 11:35:00,74.22,74.22,74.17,74.17,1700.0,47.7687,47.7687,47.7366,47.7366,1700.0
2006-04-20 11:40:00,74.2,74.2,74.2,74.2,100.0,47.7559,47.7559,47.7559,47.7559,100.0
2006-04-20 11:45:00,74.19,74.26,74.18,74.2,1900.0,47.7494,47.7945,47.743,47.7559,1900.0
2006-04-20 11:50:00,74.23,74.23,74.19,74.23,1000.0,47.7752,47.7752,47.7494,47.7752,1000.0
2006-04-20 11:55:00,74.24,74.27,74.24,74.27,3400.0,47.7816,47.8009,47.7816,47.8009,3400.0
2006-04-20 12:00:00,74.26,74.26,74.24,74.24,2700.0,47.7945,47.7945,47.7816,47.7816,2700.0
2006-04-20 12:05:00,74.19,74.19,74.19,74.19,100.0,47.7494,47.7494,47.7494,47.7494,100.0
2006-04-20 12:10:00,74.25,74.25,74.21,74.21,200.0,47.7881,47.7881,47.7623,47.7623,200.0
2006-04-20 12:15:00,74.32,74.33,74.32,74.33,3500.0,47.8331,47.8395,47.8331,47.8395,3500.0
2006-04-20 12:20:00,74.31,74.34,74.31,74.33,800.0,47.8267,47.846,47.8267,47.8395,800.0
2006-04-20 12:25:00,74.31,74.31,74.31,74.31,200.0,47.8267,47.8267,47.8267,47.8267,200.0
2006-04-20 12:30:00,74.29,74.29,74.29,74.29,100.0,47.8138,47.8138,47.8138,47.8138,100.0
2006-04-20 12:35:00,74.29,74.29,74.24,74.29,1500.0,47.8138,47.8138,47.7816,47.8138,1500.0
2006-04-20 12:40:00,74.27,74.3,74.27,74.3,1100.0,47.8009,47.8202,47.8009,47.8202,1100.0
2006-04-20 12:45:00,74.26,74.35,74.26,74.35,500.0,47.7945,47.8524,47.7945,47.8524,500.0
2006-04-20 12:50:00,74.34,74.34,74.29,74.34,2500.0,47.846,47.846,47.8138,47.846,2500.0
2006-04-20 12:55:00,74.35,74.38,74.35,74.35,1200.0,47.8524,47.8717,47.8524,47.8524,1200.0
2006-04-20 13:00:00,74.43,74.43,74.38,74.38,800.0,47.9039,47.9039,47.8717,47.8717,800.0
2006-04-20 13:05:00,74.4,74.43,74.39,74.43,700.0,47.8846,47.9039,47.8782,47.9039,700.0
2006-04-20 13:10:00,74.39,74.43,74.37,74.43,1100.0,47.8782,47.9039,47.8653,47.9039,1100.0
2006-04-20 13:15:00,74.34,74.41,74.34,74.39,1000.0,47.846,47.891,47.846,47.8782,1000.0
2006-04-20 13:20:00,74.33,74.34,74.27,74.34,2200.0,47.8395,47.846,47.8009,47.846,2200.0
2006-04-20 13:25:00,74.28,74.33,74.28,74.29,1400.0,47.8074,47.8395,47.8074,47.8138,1400.0
2006-04-20 13:30:00,74.3,74.33,74.26,74.31,3400.0,47.8202,47.8395,47.7945,47.8267,3400.0
2006-04-20 13:35:00,74.29,74.29,74.29,74.29,200.0,47.8138,47.8138,47.8138,47.8138,200.0
2006-04-20 13:40:00,74.31,74.35,74.3,74.34,1700.0,47.8267,47.8524,47.8202,47.846,1700.0
2006-04-20 13:45:00,74.35,74.38,74.34,74.34,1800.0,47.8524,47.8717,47.846,47.846,1800.0
2006-04-20 13:50:00,74.34,74.35,74.29,74.34,3300.0,47.846,47.8524,47.8138,47.846,3300.0
2006-04-20 13:55:00,74.34,74.36,74.31,74.34,9000.0,47.846,47.8589,47.8267,47.846,9000.0
2006-04-20 14:00:00,74.3,74.34,74.3,74.3,100300.0,47.8202,47.846,47.8202,47.8202,100300.0
2006-04-20 14:05:00,74.29,74.31,74.29,74.31,175000.0,47.8138,47.8267,47.8138,47.8267,175000.0
2006-04-20 14:10:00,74.28,74.36,74.28,74.29,59100.0,47.8074,47.8589,47.8074,47.8138,59100.0
2006-04-20 14:15:00,74.31,74.32,74.28,74.3,2500.0,47.8267,47.8331,47.8074,47.8202,2500.0
2006-04-20 14:20:00,74.29,74.3,74.25,74.3,25300.0,47.8138,47.8202,47.7881,47.8202,25300.0
2006-04-20 14:25:00,74.3,74.3,74.24,74.3,27600.0,47.8202,47.8202,47.7816,47.8202,27600.0
2006-04-20 14:30:00,74.27,74.32,74.27,74.32,7300.0,47.8009,47.8331,47.8009,47.8331,7300.0
2006-04-20 14:35:00,74.35,74.39,74.3,74.3,39600.0,47.8524,47.8782,47.8202,47.8202,39600.0
2006-04-20 14:40:00,74.27,74.3,74.24,74.24,1800.0,47.8009,47.8202,47.7816,47.7816,1800.0
2006-04-20 14:45:00,74.24,74.3,74.24,74.3,3000.0,47.7816,47.8202,47.7816,47.8202,3000.0
2006-04-20 14:50:00,74.28,74.31,74.23,74.31,31300.0,47.8074,47.8267,47.7752,47.8267,31300.0
2006-04-20 14:55:00,74.31,74.32,74.23,74.25,13100.0,47.8267,47.8331,47.7752,47.7881,13100.0
2006-04-20 15:00:00,74.27,74.27,74.25,74.27,16100.0,47.8009,47.8009,47.7881,47.8009,16100.0
2006-04-20 15:05:00,74.27,74.35,74.27,74.29,47100.0,47.8009,47.8524,47.8009,47.8138,47100.0
2006-04-20 15:10:00,74.34,74.34,74.28,74.31,26500.0,47.846,47.846,47.8074,47.8267,26500.0
2006-04-20 15:15:00,74.32,74.36,74.3,74.32,5200.0,47.8331,47.8589,47.8202,47.8331,5200.0
2006-04-20 15:20:00,74.33,74.35,74.3,74.3,29000.0,47.8395,47.8524,47.8202,47.8202,29000.0
2006-04-20 15:25:00,74.3,74.34,74.29,74.3,10500.0,47.8202,47.846,47.8138,47.8202,10500.0
2006-04-20 15:30:00,74.31,74.34,74.26,74.26,4200.0,47.8267,47.846,47.7945,47.7945,4200.0
2006-04-20 15:35:00,74.23,74.31,74.22,74.31,21800.0,47.7752,47.8267,47.7687,47.8267,21800.0
2006-04-20 15:40:00,74.28,74.29,74.23,74.23,16000.0,47.8074,47.8138,47.7752,47.7752,16000.0
2006-04-20 15:45:00,74.28,74.31,74.25,74.31,16700.0,47.8074,47.8267,47.7881,47.8267,16700.0
2006-04-20 15:50:00,74.31,74.31,74.23,74.25,5400.0,47.8267,47.8267,47.7752,47.7881,5400.0
2006-04-20 15:55:00,74.25,74.31,74.23,74.31,13100.0,47.7881,47.8267,47.7752,47.8267,13100.0
2006-04-20 16:00:00,74.29,74.29,74.29,74.29,300.0,47.8138,47.8138,47.8138,47.8138,300.0
2006-04-20 16:05:00,74.27,74.27,74.27,74.27,300.0,47.8009,47.8009,47.8009,47.8009,300.0
2006-04-20 16:10:00,74.27,74.27,74.27,74.27,0.0,47.8009,47.8009,47.8009,47.8009,0.0
2006-04-21 09:30:00,74.49,74.53,74.49,74.53,14100.0,47.9425,47.9683,47.9425,47.9683,14100.0
2006-04-21 09:35:00,74.51,74.56,74.51,74.52,3200.0,47.9554,47.9876,47.9554,47.9618,3200.0
2006-04-21 09:40:00,74.54,74.54,74.42,74.42,3500.0,47.9747,47.9747,47.8975,47.8975,3500.0
2006-04-21 09:45:00,74.45,74.45,74.37,74.41,900.0,47.9168,47.9168,47.8653,47.891,900.0
2006-04-21 09:50:00,74.39,74.43,74.39,74.43,59700.0,47.8782,47.9039,47.8782,47.9039,59700.0
2006-04-21 09:55:00,74.41,74.41,74.37,74.39,6400.0,47.891,47.891,47.8653,47.8782,6400.0
2006-04-21 10:00:00,74.39,74.49,74.37,74.49,1500.0,47.8782,47.9425,47.8653,47.9425,1500.0
2006-04-21 10:05:00,74.5,74.52,74.46,74.52,3400.0,47.949,47.9618,47.9232,47.9618,3400.0
2006-04-21 10:10:00,74.59,74.59,74.54,74.54,900.0,48.0069,48.0069,47.9747,47.9747,900.0
2006-04-21 10:15:00,74.53,74.54,74.5,74.5,800.0,47.9683,47.9747,47.949,47.949,800.0
2006-04-21 10:20:00,74.47,74.5,74.42,74.46,4900.0,47.9297,47.949,47.8975,47.9232,4900.0
2006-04-21 10:25:00,74.41,74.43,74.32,74.38,12900.0,47.891,47.9039,47.8331,47.8717,12900.0
2006-04-21 10:30:00,74.39,74.41,74.38,74.39,1000.0,47.8782,47.891,47.8717,47.8782,1000.0
2006-04-21 10:35:00,74.32,74.45,74.32,74.39,2500.0,47.8331,47.9168,47.8331,47.8782,2500.0
2006-04-21 10:40:00,74.42,74.48,74.36,74.41,29800.0,47.8975,47.9361,47.8589,47.891,29800.0
2006-04-21 10:45:00,74.4,74.4,74.34,74.34,10200.0,47.8846,47.8846,47.846,47.846,10200.0
2006-04-21 10:50:00,74.42,74.49,74.39,74.49,13400.0,47.8975,47.9425,47.8782,47.9425,13400.0
2006-04-21 10:55:00,74.44,74.44,74.37,74.37,13700.0,47.9103,47.9103,47.8653,47.8653,13700.0
2006-04-21 11:00:00,74.42,74.49,74.42,74.49,4500.0,47.8975,47.9425,47.8975,47.9425,4500.0
2006-04-21 11:05:00,74.48,74.49,74.45,74.49,1000.0,47.9361,47.9425,47.9168,47.9425,1000.0
2006-04-21 11:10:00,74.48,74.48,74.37,74.43,15800.0,47.9361,47.9361,47.8653,47.9039,15800.0
2006-04-21 11:15:00,74.39,74.43,74.37,74.37,15800.0,47.8782,47.9039,47.8653,47.8653,15800.0
2006-04-21 11:20:00,74.42,74.42,74.42,74.42,1100.0,47.8975,47.8975,47.8975,47.8975,1100.0
2006-04-21 11:25:00,74.43,74.43,74.39,74.4,5000.0,47.9039,47.9039,47.8782,47.8846,5000.0
2006-04-21 11:30:00,74.38,74.41,74.36,74.36,1200.0,47.8717,47.891,47.8589,47.8589,1200.0
2006-04-21 11:35:00,74.35,74.4,74.35,74.36,2100.0,47.8524,47.8846,47.8524,47.8589,2100.0
2006-04-21 11:40:00,74.38,74.38,74.37,74.37,2200.0,47.8717,47.8717,47.8653,47.8653,2200.0
2006-04-21 11:45:00,74.42,74.48,74.4,74.4,1900.0,47.8975,47.9361,47.8846,47.8846,1900.0
2006-04-21 11:50:00,74.41,74.47,74.41,74.47,4200.0,47.891,47.9297,47.891,47.9297,4200.0
2006-04-21 11:55:00,74.43,74.5,74.43,74.45,3700.0,47.9039,47.949,47.9039,47.9168,3700.0
2006-04-21 12:00:00,74.45,74.45,74.45,74.45,22000.0,47.9168,47.9168,47.9168,47.9168,22000.0
2006-04-21 12:05:00,74.47,74.47,74.4,74.4,2100.0,47.9297,47.9297,47.8846,47.8846,2100.0
2006-04-21 12:10:00,74.43,74.46,74.4,74.4,700.0,47.9039,47.9232,47.8846,47.8846,700.0
2006-04-21 12:15:00,74.45,74.45,74.38,74.38,7100.0,47.9168,47.9168,47.8717,47.8717,7100.0
2006-04-21 12:20:00,74.49,74.5,74.48,74.5,1300.0,47.9425,47.949,47.9361,47.949,1300.0
2006-04-21 12:25:00,74.5,74.5,74.46,74.46,200.0,47.949,47.949,47.9232,47.9232,200.0
2006-04-21 12:30:00,74.49,74.5,74.46,74.5,800.0,47.9425,47.949,47.9232,47.949,800.0
2006-04-21 12:35:00,74.5,74.51,74.49,74.51,1500.0,47.949,47.9554,47.9425,47.9554,1500.0
2006-04-21 12:40:00,74.52,74.53,74.48,74.51,3700.0,47.9618,47.9683,47.9361,47.9554,3700.0
2006-04-21 12:45:00,74.51,74.51,74.45,74.5,1200.0,47.9554,47.9554,47.9168,47.949,1200.0
2006-04-21 12:50:00,74.5,74.54,74.5,74.5,300.0,47.949,47.9747,47.949,47.949,300.0
2006-04-21 12:55:00,74.5,74.53,74.49,74.53,2200.0,47.949,47.9683,47.9425,47.9683,2200.0
2006-04-21 13:00:00,74.46,74.54,74.46,74.54,700.0,47.9232,47.9747,47.9232,47.9747,700.0
2006-04-21 13:05:00,74.53,74.54,74.53,74.53,1300.0,47.9683,47.9747,47.9683,47.9683,1300.0
2006-04-21 13:10:00,74.54,74.54,74.51,74.51,33500.0,47.9747,47.9747,47.9554,47.9554,33500.0
2006-04-21 13:15:00,74.52,74.52,74.48,74.48,1700.0,47.9618,47.9618,47.9361,47.9361,1700.0
2006-04-21 13:20:00,74.48,74.48,74.48,74.48,0.0,47.9361,47.9361,47.9361,47.9361,0.0
2006-04-21 13:25:00,74.53,74.55,74.48,74.5,900.0,47.9683,47.9811,47.9361,47.949,900.0
2006-04-21 13:30:00,74.53,74.53,74.53,74.53,100.0,47.9683,47.9683,47.9683,47.9683,100.0
2006-04-21 13:35:00,74.56,74.56,74.53,74.56,1900.0,47.9876,47.9876,47.9683,47.9876,1900.0
2006-04-21 13:40:00,74.57,74.57,74.5,74.5,3100.0,47.994,47.994,47.949,47.949,3100.0
2006-04-21 13:45:00,74.49,74.56,74.49,74.51,1600.0,47.9425,47.9876,47.9425,47.9554,1600.0
2006-04-21 13:50:00,74.56,74.56,74.56,74.56,300.0,47.9876,47.9876,47.9876,47.9876,300.0
2006-04-21 13:55:00,74.54,74.54,74.48,74.5,2600.0,47.9747,47.9747,47.9361,47.949,2600.0
2006-04-21 14:00:00,74.52,74.52,74.42,74.42,41600.0,47.9618,47.9618,47.8975,47.8975,41600.0
2006-04-21 14:05:00,74.42,74.43,74.4,74.43,25500.0,47.8975,47.9039,47.8846,47.9039,25500.0
2006-04-21 14:10:00,74.4,74.41,74.4,74.41,21300.0,47.8846,47.891,47.8846,47.891,21300.0
2006-04-21 14:15:00,74.39,74.4,74.34,74.35,1200.0,47.8782,47.8846,47.846,47.8524,1200.0
2006-04-21 14:20:00,74.35,74.35,74.35,74.35,0.0,47.8524,47.8524,47.8524,47.8524,0.0
2006-04-21 14:25:00,74.38,74.4,74.32,74.32,36000.0,47.8717,47.8846,47.8331,47.8331,36000.0
2006-04-21 14:30:00,74.32,74.34,74.25,74.25,56100.0,47.8331,47.846,47.7881,47.7881,56100.0
2006-04-21 14:35:00,74.22,74.23,74.19,74.23,26700.0,47.7687,47.7752,47.7494,47.7752,26700.0
2006-04-21 14:40:00,74.23,74.28,74.23,74.24,4300.0,47.7752,47.8074,47.7752,47.7816,4300.0
2006-04-21 14:45:00,74.2,74.23,74.19,74.19,1100.0,47.7559,47.7752,47.7494,47.7494,1100.0
2006-04-21 14:50:00,74.21,74.25,74.21,74.25,2100.0,47.7623,47.7881,47.7623,47.7881,2100.0
2006-04-21 14:55:00,74.29,74.29,74.19,74.19,1300.0,47.8138,47.8138,47.7494,47.7494,1300.0
2006-04-21 15:00:00,74.25,74.25,74.25,74.25,200.0,47.7881,47.7881,47.7881,47.7881,200.0
2006-04-21 15:05:00,74.23,74.23,74.2,74.2,400.0,47.7752,47.7752,47.7559,47.7559,400.0
2006-04-21 15:10:00,74.18,74.23,74.13,74.13,1200.0,47.743,47.7752,47.7108,47.7108,1200.0
2006-04-21 15:15:00,74.15,74.15,74.15,74.15,600.0,47.7237,47.7237,47.7237,47.7237,600.0
2006-04-21 15:20:00,74.17,74.21,74.14,74.18,1500.0,47.7366,47.7623,47.7173,47.743,1500.0
2006-04-21 15:25:00,74.2,74.2,74.2,74.2,900.0,47.7559,47.7559,47.7559,47.7559,900.0
2006-04-21 15:30:00,74.27,74.29,74.27,74.28,10100.0,47.8009,47.8138,47.8009,47.8074,10100.0
2006-04-21 15:35:00,74.31,74.31,74.27,74.28,1100.0,47.8267,47.8267,47.8009,47.8074,1100.0
2006-04-21 15:40:00,74.26,74.41,74.26,74.38,2000.0,47.7945,47.891,47.7945,47.8717,2000.0
2006-04-21 15:45:00,74.43,74.43,74.33,74.33,800.0,47.9039,47.9039,47.8395,47.8395,800.0
2006-04-21 15:50:00,74.36,74.4,74.33,74.4,500.0,47.8589,47.8846,47.8395,47.8846,500.0
2006-04-21 15:55:00,74.41,74.43,74.37,74.41,16600.0,47.891,47.9039,47.8653,47.891,16600.0
2006-04-21 16:00:00,74.39,74.46,74.39,74.46,400.0,47.8782,47.9232,47.8782,47.9232,400.0
2006-04-21 16:05:00,74.45,74.46,74.45,74.46,400.0,47.9168,47.9232,47.9168,47.9232,400.0
2006-04-21 16:10:00,74.39,74.39,74.39,74.39,22500.0,47.8782,47.8782,47.8782,47.8782,22500.0
2006-04-24 09:30:00,74.16,74.36,74.16,74.29,40000.0,47.7301,47.8589,47.7301,47.8138,40000.0
2006-04-24 09:35:00,74.2,74.2,74.13,74.17,3500.0,47.7559,47.7559,47.7108,47.7366,3500.0
2006-04-24 09:40:00,74.17,74.18,74.12,74.13,5200.0,47.7366,47.743,47.7044,47.7108,5200.0
2006-04-24 09:45:00,74.1,74.1,74.06,74.06,200.0,47.6915,47.6915,47.6658,47.6658,200.0
2006-04-24 09:50:00,74.04,74.13,74.04,74.13,30900.0,47.6529,47.7108,47.6529,47.7108,30900.0
2006-04-24 09:55:00,74.1,74.1,73.94,73.94,3500.0,47.6915,47.6915,47.5885,47.5885,3500.0
2006-04-24 10:00:00,73.99,73.99,73.94,73.99,1700.0,47.6207,47.6207,47.5885,47.6207,1700.0
2006-04-24 10:05:00,73.97,74.0,73.97,74.0,1500.0,47.6078,47.6272,47.6078,47.6272,1500.0
2006-04-24 10:10:00,74.02,74.02,73.95,74.0,2100.0,47.64,47.64,47.595,47.6272,2100.0
2006-04-24 10:15:00,74.0,74.03,73.99,74.03,1600.0,47.6272,47.6465,47.6207,47.6465,1600.0
2006-04-24 10:20:00,74.08,74.11,74.05,74.05,1200.0,47.6786,47.698,47.6593,47.6593,1200.0
2006-04-24 10:25:00,74.09,74.1,74.03,74.06,3700.0,47.6851,47.6915,47.6465,47.6658,3700.0
2006-04-24 10:30:00,74.03,74.09,74.03,74.08,3500.0,47.6465,47.6851,47.6465,47.6786,3500.0
2006-04-24 10:35:00,74.07,74.13,74.04,74.13,2100.0,47.6722,47.7108,47.6529,47.7108,2100.0
2006-04-24 10:40:00,74.13,74.15,74.1,74.15,2700.0,47.7108,47.7237,47.6915,47.7237,2700.0
2006-04-24 10:45:00,74.15,74.16,74.06,74.06,2800.0,47.7237,47.7301,47.6658,47.6658,2800.0
2006-04-24 10:50:00,74.12,74.12,74.11,74.11,1800.0,47.7044,47.7044,47.698,47.698,1800.0
2006-04-24 10:55:00,74.01,74.06,74.0,74.06,1900.0,47.6336,47.6658,47.6272,47.6658,1900.0
2006-04-24 11:00:00,74.06,74.08,74.05,74.05,2700.0,47.6658,47.6786,47.6593,47.6593,2700.0
2006-04-24 11:05:00,74.06,74.06,73.97,74.0,2500.0,47.6658,47.6658,47.6078,47.6272,2500.0
2006-04-24 11:10:00,74.02,74.02,74.02,74.02,100.0,47.64,47.64,47.64,47.64,100.0
2006-04-24 11:15:00,74.06,74.07,74.03,74.04,1300.0,47.6658,47.6722,47.6465,47.6529,1300.0
2006-04-24 11:20:00,74.0,74.0,73.93,73.93,3900.0,47.6272,47.6272,47.5821,47.5821,3900.0
2006-04-24 11:25:00,73.93,73.98,73.92,73.96,3000.0,47.5821,47.6143,47.5757,47.6014,3000.0
2006-04-24 11:30:00,74.01,74.02,73.98,74.02,3800.0,47.6336,47.64,47.6143,47.64,3800.0
2006-04-24 11:35:00,74.03,74.03,73.98,73.98,900.0,47.6465,47.6465,47.6143,47.6143,900.0
2006-04-24 11:40:00,73.98,73.98,73.98,73.98,0.0,47.6143,47.6143,47.6143,47.6143,0.0
2006-04-24 11:45:00,74.01,74.05,74.0,74.05,2200.0,47.6336,47.6593,47.6272,47.6593,2200.0
2006-04-24 11:50:00,74.03,74.04,74.03,74.04,700.0,47.6465,47.6529,47.6465,47.6529,700.0
2006-04-24 11:55:00,74.02,74.05,74.0,74.04,5400.0,47.64,47.6593,47.6272,47.6529,5400.0
2006-04-24 12:00:00,74.05,74.07,74.05,74.07,6200.0,47.6593,47.6722,47.6593,47.6722,6200.0
2006-04-24 12:05:00,74.01,74.02,73.98,73.98,3600.0,47.6336,47.64,47.6143,47.6143,3600.0
2006-04-24 12:10:00,74.0,74.0,73.97,73.97,1200.0,47.6272,47.6272,47.6078,47.6078,1200.0
2006-04-24 12:15:00,73.97,74.05,73.96,74.04,1500.0,47.6078,47.6593,47.6014,47.6529,1500.0
2006-04-24 12:20:00,74.04,74.04,73.96,73.99,4200.0,47.6529,47.6529,47.6014,47.6207,4200.0
2006-04-24 12:25:00,73.97,73.97,73.96,73.97,2500.0,47.6078,47.6078,47.6014,47.6078,2500.0
2006-04-24 12:30:00,73.99,74.02,73.98,74.01,3100.0,47.6207,47.64,47.6143,47.6336,3100.0
2006-04-24 12:35:00,74.02,74.03,73.99,74.03,7700.0,47.64,47.6465,47.6207,47.6465,7700.0
2006-04-24 12:40:00,74.02,74.2,74.02,74.07,4100.0,47.64,47.7559,47.64,47.6722,4100.0
2006-04-24 12:45:00,74.08,74.09,74.08,74.08,2400.0,47.6786,47.6851,47.6786,47.6786,2400.0
2006-04-24 12:50:00,74.05,74.09,74.02,74.07,10500.0,47.6593,47.6851,47.64,47.6722,10500.0
2006-04-24 12:55:00,74.1,74.12,74.1,74.11,700.0,47.6915,47.7044,47.6915,47.698,700.0
2006-04-24 13:00:00,74.12,74.12,74.12,74.12,100.0,47.7044,47.7044,47.7044,47.7044,100.0
2006-04-24 13:05:00,74.09,74.18,74.09,74.18,3300.0,47.6851,47.743,47.6851,47.743,3300.0
2006-04-24 13:10:00,74.13,74.13,74.05,74.05,2900.0,47.7108,47.7108,47.6593,47.6593,2900.0
2006-04-24 13:15:00,74.1,74.1,74.06,74.08,3500.0,47.6915,47.6915,47.6658,47.6786,3500.0
2006-04-24 13:20:00,74.08,74.1,74.07,74.07,1000.0,47.6786,47.6915,47.6722,47.6722,1000.0
2006-04-24 13:25:00,74.1,74.11,74.06,74.06,2800.0,47.6915,47.698,47.6658,47.6658,2800.0
2006-04-24 13:30:00,74.1,74.1,74.05,74.05,900.0,47.6915,47.6915,47.6593,47.6593,900.0
2006-04-24 13:35:00,74.04,74.1,74.04,74.08,1500.0,47.6529,47.6915,47.6529,47.6786,1500.0
2006-04-24 13:40:00,74.13,74.14,74.09,74.13,16400.0,47.7108,47.7173,47.6851,47.7108,16400.0
2006-04-24 13:45:00,74.1,74.12,74.1,74.12,1100.0,47.6915,47.7044,47.6915,47.7044,1100.0
2006-04-24 13:50:00,74.12,74.13,74.1,74.12,4400.0,47.7044,47.7108,47.6915,47.7044,4400.0
2006-04-24 13:55:00,74.12,74.16,74.08,74.14,13600.0,47.7044,47.7301,47.6786,47.7173,13600.0
2006-04-24 14:00:00,74.09,74.14,74.09,74.11,1600.0,47.6851,47.7173,47.6851,47.698,1600.0
2006-04-24 14:05:00,74.08,74.14,74.07,74.12,6800.0,47.6786,47.7173,47.6722,47.7044,6800.0
2006-04-24 14:10:00,74.13,74.14,74.09,74.12,3800.0,47.7108,47.7173,47.6851,47.7044,3800.0
2006-04-24 14:15:00,74.12,74.15,74.09,74.14,5300.0,47.7044,47.7237,47.6851,47.7173,5300.0
2006-04-24 14:20:00,74.14,74.15,74.13,74.14,3400.0,47.7173,47.7237,47.7108,47.7173,3400.0
2006-04-24 14:25:00,74.13,74.13,74.08,74.1,1400.0,47.7108,47.7108,47.6786,47.6915,1400.0
2006-04-24 14:30:00,74.12,74.12,74.1,74.11,3000.0,47.7044,47.7044,47.6915,47.698,3000.0
2006-04-24 14:35:00,74.11,74.13,74.09,74.11,10700.0,47.698,47.7108,47.6851,47.698,10700.0
2006-04-24 14:40:00,74.12,74.14,74.06,74.06,2900.0,47.7044,47.7173,47.6658,47.6658,2900.0
2006-04-24 14:45:00,74.08,74.13,74.08,74.09,5500.0,47.6786,47.7108,47.6786,47.6851,5500.0
2006-04-24 14:50:00,74.07,74.12,74.07,74.11,16200.0,47.6722,47.7044,47.6722,47.698,16200.0
2006-04-24 14:55:00,74.11,74.11,74.05,74.05,30200.0,47.698,47.698,47.6593,47.6593,30200.0
2006-04-24 15:00:00,74.08,74.14,74.06,74.13,5400.0,47.6786,47.7173,47.6658,47.7108,5400.0
2006-04-24 15:05:00,74.12,74.17,74.09,74.17,4100.0,47.7044,47.7366,47.6851,47.7366,4100.0
2006-04-24 15:10:00,74.13,74.15,74.09,74.15,1600.0,47.7108,47.7237,47.6851,47.7237,1600.0
2006-04-24 15:15:00,74.13,74.2,74.08,74.2,50200.0,47.7108,47.7559,47.6786,47.7559,50200.0
2006-04-24 15:20:00,74.2,74.2,74.13,74.13,1800.0,47.7559,47.7559,47.7108,47.7108,1800.0
2006-04-24 15:25:00,74.17,74.24,74.17,74.23,13000.0,47.7366,47.7816,47.7366,47.7752,13000.0
2006-04-24 15:30:00,74.24,74.29,74.21,74.29,25700.0,47.7816,47.8138,47.7623,47.8138,25700.0
2006-04-24 15:35:00,74.26,74.31,74.24,74.26,18000.0,47.7945,47.8267,47.7816,47.7945,18000.0
2006-04-24 15:40:00,74.31,74.31,74.24,74.26,12500.0,47.8267,47.8267,47.7816,47.7945,12500.0
2006-04-24 15:45:00,74.25,74.3,74.25,74.25,900.0,47.7881,47.8202,47.7881,47.7881,900.0
2006-04-24 15:50:00,74.27,74.31,74.25,74.29,7200.0,47.8009,47.8267,47.7881,47.8138,7200.0
2006-04-24 15:55:00,74.28,74.28,74.18,74.24,1300.0,47.8074,47.8074,47.743,47.7816,1300.0
2006-04-24 16:00:00,74.24,74.24,74.24,74.24,0.0,47.7816,47.7816,47.7816,47.7816,0.0
2006-04-24 16:05:00,74.24,74.24,74.24,74.24,0.0,47.7816,47.7816,47.7816,47.7816,0.0
2006-04-24 16:10:00,74.24,74.24,74.24,74.24,0.0,47.7816,47.7816,47.7816,47.7816,0.0
2006-04-25 09:30:00,74.36,74.4,74.25,74.4,16800.0,47.8589,47.8846,47.7881,47.8846,16800.0
2006-04-25 09:35:00,74.4,74.4,74.4,74.4,0.0,47.8846,47.8846,47.8846,47.8846,0.0
2006-04-25 09:40:00,74.33,74.34,74.28,74.34,3800.0,47.8395,47.846,47.8074,47.846,3800.0
2006-04-25 09:45:00,74.36,74.39,74.31,74.36,1400.0,47.8589,47.8782,47.8267,47.8589,1400.0
2006-04-25 09:50:00,74.37,74.37,74.37,74.37,200.0,47.8653,47.8653,47.8653,47.8653,200.0
2006-04-25 09:55:00,74.36,74.38,74.31,74.31,27600.0,47.8589,47.8717,47.8267,47.8267,27600.0
2006-04-25 10:00:00,74.31,74.31,74.2,74.22,38400.0,47.8267,47.8267,47.7559,47.7687,38400.0
2006-04-25 10:05:00,74.22,74.22,74.14,74.15,13300.0,47.7687,47.7687,47.7173,47.7237,13300.0
2006-04-25 10:10:00,74.14,74.14,74.06,74.12,3900.0,47.7173,47.7173,47.6658,47.7044,3900.0
2006-04-25 10:15:00,74.11,74.14,74.07,74.11,6500.0,47.698,47.7173,47.6722,47.698,6500.0
2006-04-25 10:20:00,74.05,74.11,74.05,74.08,8300.0,47.6593,47.698,47.6593,47.6786,8300.0
2006-04-25 10:25:00,73.96,73.96,73.9,73.9,2400.0,47.6014,47.6014,47.5628,47.5628,2400.0
2006-04-25 10:30:00,74.0,74.0,73.89,73.89,4700.0,47.6272,47.6272,47.5564,47.5564,4700.0
2006-04-25 10:35:00,73.97,74.0,73.97,74.0,900.0,47.6078,47.6272,47.6078,47.6272,900.0
2006-04-25 10:40:00,73.94,73.94,73.87,73.94,4600.0,47.5885,47.5885,47.5435,47.5885,4600.0
2006-04-25 10:45:00,73.98,74.09,73.91,74.09,5600.0,47.6143,47.6851,47.5692,47.6851,5600.0
2006-04-25 10:50:00,74.13,74.13,74.06,74.06,4200.0,47.7108,47.7108,47.6658,47.6658,4200.0
2006-04-25 10:55:00,74.13,74.13,74.01,74.01,6900.0,47.7108,47.7108,47.6336,47.6336,6900.0
2006-04-25 11:00:00,74.05,74.1,74.05,74.08,5600.0,47.6593,47.6915,47.6593,47.6786,5600.0
2006-04-25 11:05:00,74.11,74.12,74.01,74.01,5100.0,47.698,47.7044,47.6336,47.6336,5100.0
2006-04-25 11:10:00,74.09,74.09,73.94,73.95,14400.0,47.6851,47.6851,47.5885,47.595,14400.0
2006-04-25 11:15:00,73.99,74.0,73.95,74.0,2100.0,47.6207,47.6272,47.595,47.6272,2100.0
2006-04-25 11:20:00,73.98,74.0,73.98,74.0,3700.0,47.6143,47.6272,47.6143,47.6272,3700.0
2006-04-25 11:25:00,73.92,74.0,73.92,74.0,5500.0,47.5757,47.6272,47.5757,47.6272,5500.0
2006-04-25 11:30:00,73.98,73.98,73.93,73.93,1300.0,47.6143,47.6143,47.5821,47.5821,1300.0
2006-04-25 11:35:00,73.98,74.0,73.85,73.85,10600.0,47.6143,47.6272,47.5306,47.5306,10600.0
2006-04-25 11:40:00,73.84,73.84,73.75,73.77,22600.0,47.5242,47.5242,47.4663,47.4791,22600.0
2006-04-25 11:45:00,73.84,73.84,73.75,73.75,13000.0,47.5242,47.5242,47.4663,47.4663,13000.0
2006-04-25 11:50:00,73.75,73.75,73.71,73.71,1700.0,47.4663,47.4663,47.4405,47.4405,1700.0
2006-04-25 11:55:00,73.74,73.76,73.74,73.76,3100.0,47.4598,47.4727,47.4598,47.4727,3100.0
2006-04-25 12:00:00,73.71,73.71,73.64,73.68,7000.0,47.4405,47.4405,47.3955,47.4212,7000.0
2006-04-25 12:05:00,73.7,73.74,73.7,73.74,2200.0,47.4341,47.4598,47.4341,47.4598,2200.0
2006-04-25 12:10:00,73.7,73.7,73.7,73.7,600.0,47.4341,47.4341,47.4341,47.4341,600.0
2006-04-25 12:15:00,73.68,73.74,73.67,73.68,4700.0,47.4212,47.4598,47.4148,47.4212,4700.0
2006-04-25 12:20:00,73.68,73.68,73.68,73.68,1000.0,47.4212,47.4212,47.4212,47.4212,1000.0
2006-04-25 12:25:00,73.74,73.74,73.71,73.71,1200.0,47.4598,47.4598,47.4405,47.4405,1200.0
2006-04-25 12:30:00,73.78,73.81,73.76,73.81,4100.0,47.4856,47.5049,47.4727,47.5049,4100.0
2006-04-25 12:35:00,73.82,73.82,73.78,73.78,2600.0,47.5113,47.5113,47.4856,47.4856,2600.0
2006-04-25 12:40:00,73.84,73.84,73.84,73.84,400.0,47.5242,47.5242,47.5242,47.5242,400.0
2006-04-25 12:45:00,73.81,73.81,73.81,73.81,400.0,47.5049,47.5049,47.5049,47.5049,400.0
2006-04-25 12:50:00,73.86,73.87,73.8,73.87,2100.0,47.537,47.5435,47.4984,47.5435,2100.0
2006-04-25 12:55:00,73.87,73.87,73.74,73.74,9300.0,47.5435,47.5435,47.4598,47.4598,9300.0
2006-04-25 13:00:00,73.81,73.81,73.66,73.66,3100.0,47.5049,47.5049,47.4083,47.4083,3100.0
2006-04-25 13:05:00,73.73,73.73,73.73,73.73,1100.0,47.4534,47.4534,47.4534,47.4534,1100.0
2006-04-25 13:10:00,73.7,73.74,73.63,73.69,4300.0,47.4341,47.4598,47.389,47.4276,4300.0
2006-04-25 13:15:00,73.69,73.77,73.69,73.77,5400.0,47.4276,47.4791,47.4276,47.4791,5400.0
2006-04-25 13:20:00,73.76,73.78,73.7,73.7,3600.0,47.4727,47.4856,47.4341,47.4341,3600.0
2006-04-25 13:25:00,73.75,73.75,73.6,73.73,5700.0,47.4663,47.4663,47.3697,47.4534,5700.0
2006-04-25 13:30:00,73.75,73.77,73.67,73.77,2700.0,47.4663,47.4791,47.4148,47.4791,2700.0
2006-04-25 13:35:00,73.74,73.81,73.74,73.76,3500.0,47.4598,47.5049,47.4598,47.4727,3500.0
2006-04-25 13:40:00,73.77,73.77,73.75,73.75,2800.0,47.4791,47.4791,47.4663,47.4663,2800.0
2006-04-25 13:45:00,73.75,73.75,73.75,73.75,1100.0,47.4663,47.4663,47.4663,47.4663,1100.0
2006-04-25 13:50:00,73.77,73.77,73.75,73.75,1800.0,47.4791,47.4791,47.4663,47.4663,1800.0
2006-04-25 13:55:00,73.72,73.79,73.71,73.78,4900.0,47.4469,47.492,47.4405,47.4856,4900.0
2006-04-25 14:00:00,73.77,73.8,73.72,73.72,3700.0,47.4791,47.4984,47.4469,47.4469,3700.0
2006-04-25 14:05:00,73.73,73.76,73.72,73.73,1700.0,47.4534,47.4727,47.4469,47.4534,1700.0
2006-04-25 14:10:00,73.74,73.85,73.74,73.83,2300.0,47.4598,47.5306,47.4598,47.5177,2300.0
2006-04-25 14:15:00,73.79,73.84,73.79,73.82,800.0,47.492,47.5242,47.492,47.5113,800.0
2006-04-25 14:20:00,73.82,73.85,73.82,73.85,9200.0,47.5113,47.5306,47.5113,47.5306,9200.0
2006-04-25 14:25:00,73.88,73.89,73.85,73.85,1900.0,47.5499,47.5564,47.5306,47.5306,1900.0
2006-04-25 14:30:00,73.8,73.8,73.79,73.79,200.0,47.4984,47.4984,47.492,47.492,200.0
2006-04-25 14:35:00,73.83,73.83,73.78,73.78,500.0,47.5177,47.5177,47.4856,47.4856,500.0
2006-04-25 14:40:00,73.8,73.83,73.78,73.83,6300.0,47.4984,47.5177,47.4856,47.5177,6300.0
2006-04-25 14:45:00,73.83,73.9,73.83,73.89,9400.0,47.5177,47.5628,47.5177,47.5564,9400.0
2006-04-25 14:50:00,73.83,73.85,73.76,73.79,8000.0,47.5177,47.5306,47.4727,47.492,8000.0
2006-04-25 14:55:00,73.81,73.81,73.74,73.77,1900.0,47.5049,47.5049,47.4598,47.4791,1900.0
2006-04-25 15:00:00,73.78,73.8,73.74,73.8,1200.0,47.4856,47.4984,47.4598,47.4984,1200.0
2006-04-25 15:05:00,73.81,73.81,73.75,73.78,6100.0,47.5049,47.5049,47.4663,47.4856,6100.0
2006-04-25 15:10:00,73.73,73.73,73.68,73.68,1700.0,47.4534,47.4534,47.4212,47.4212,1700.0
2006-04-25 15:15:00,73.68,73.71,73.66,73.7,191000.0,47.4212,47.4405,47.4083,47.4341,191000.0
2006-04-25 15:20:00,73.7,73.76,73.7,73.72,2000.0,47.4341,47.4727,47.4341,47.4469,2000.0
2006-04-25 15:25:00,73.75,73.77,73.69,73.77,55000.0,47.4663,47.4791,47.4276,47.4791,55000.0
2006-04-25 15:30:00,73.76,73.84,73.71,73.84,24800.0,47.4727,47.5242,47.4405,47.5242,24800.0
2006-04-25 15:35:00,73.84,73.84,73.75,73.75,17500.0,47.5242,47.5242,47.4663,47.4663,17500.0
2006-04-25 15:40:00,73.75,73.75,73.7,73.71,7100.0,47.4663,47.4663,47.4341,47.4405,7100.0
2006-04-25 15:45:00,73.74,73.76,73.7,73.7,22100.0,47.4598,47.4727,47.4341,47.4341,22100.0
2006-04-25 15:50:00,73.7,73.75,73.7,73.73,14700.0,47.4341,47.4663,47.4341,47.4534,14700.0
2006-04-25 15:55:00,73.73,73.77,73.71,73.77,11500.0,47.4534,47.4791,47.4405,47.4791,11500.0
2006-04-25 16:00:00,73.75,73.75,73.75,73.75,100.0,47.4663,47.4663,47.4663,47.4663,100.0
2006-04-25 16:05:00,73.75,73.75,73.75,73.75,0.0,47.4663,47.4663,47.4663,47.4663,0.0
2006-04-25 16:10:00,73.8,73.8,73.8,73.8,7000.0,47.4984,47.4984,47.4984,47.4984,7000.0
2006-04-26 09:30:00,74.02,74.08,73.98,74.08,203400.0,47.64,47.6786,47.6143,47.6786,203400.0
2006-04-26 09:35:00,74.1,74.12,74.05,74.12,5600.0,47.6915,47.7044,47.6593,47.7044,5600.0
2006-04-26 09:40:00,74.12,74.12,74.06,74.1,5200.0,47.7044,47.7044,47.6658,47.6915,5200.0
2006-04-26 09:45:00,74.07,74.08,74.02,74.02,300.0,47.6722,47.6786,47.64,47.64,300.0
2006-04-26 09:50:00,74.01,74.13,74.01,74.11,8900.0,47.6336,47.7108,47.6336,47.698,8900.0
2006-04-26 09:55:00,74.13,74.2,74.13,74.2,5700.0,47.7108,47.7559,47.7108,47.7559,5700.0
2006-04-26 10:00:00,74.12,74.13,74.04,74.04,4400.0,47.7044,47.7108,47.6529,47.6529,4400.0
2006-04-26 10:05:00,74.12,74.25,74.12,74.25,18000.0,47.7044,47.7881,47.7044,47.7881,18000.0
2006-04-26 10:10:00,74.24,74.26,74.21,74.26,4800.0,47.7816,47.7945,47.7623,47.7945,4800.0
2006-04-26 10:15:00,74.28,74.3,74.28,74.3,2000.0,47.8074,47.8202,47.8074,47.8202,2000.0
2006-04-26 10:20:00,74.28,74.28,74.28,74.28,500.0,47.8074,47.8074,47.8074,47.8074,500.0
2006-04-26 10:25:00,74.33,74.34,74.31,74.31,500.0,47.8395,47.846,47.8267,47.8267,500.0
2006-04-26 10:30:00,74.29,74.29,74.27,74.27,900.0,47.8138,47.8138,47.8009,47.8009,900.0
2006-04-26 10:35:00,74.19,74.22,74.15,74.15,4900.0,47.7494,47.7687,47.7237,47.7237,4900.0
2006-04-26 10:40:00,74.1,74.16,74.1,74.13,8800.0,47.6915,47.7301,47.6915,47.7108,8800.0
2006-04-26 10:45:00,74.15,74.19,74.15,74.19,200.0,47.7237,47.7494,47.7237,47.7494,200.0
2006-04-26 10:50:00,74.12,74.17,74.11,74.13,2100.0,47.7044,47.7366,47.698,47.7108,2100.0
2006-04-26 10:55:00,74.14,74.16,74.1,74.16,2900.0,47.7173,47.7301,47.6915,47.7301,2900.0
2006-04-26 11:00:00,74.16,74.17,74.12,74.16,1000.0,47.7301,47.7366,47.7044,47.7301,1000.0
2006-04-26 11:05:00,74.18,74.18,74.17,74.17,800.0,47.743,47.743,47.7366,47.7366,800.0
2006-04-26 11:10:00,74.19,74.19,74.19,74.19,4000.0,47.7494,47.7494,47.7494,47.7494,4000.0
2006-04-26 11:15:00,74.19,74.19,74.18,74.18,700.0,47.7494,47.7494,47.743,47.743,700.0
2006-04-26 11:20:00,74.17,74.18,74.15,74.15,300.0,47.7366,47.743,47.7237,47.7237,300.0
2006-04-26 11:25:00,74.06,74.11,74.06,74.1,1000.0,47.6658,47.698,47.6658,47.6915,1000.0
2006-04-26 11:30:00,74.07,74.09,74.04,74.09,4000.0,47.6722,47.6851,47.6529,47.6851,4000.0
2006-04-26 11:35:00,74.1,74.11,74.1,74.1,800.0,47.6915,47.698,47.6915,47.6915,800.0
2006-04-26 11:40:00,74.13,74.14,74.11,74.14,1300.0,47.7108,47.7173,47.698,47.7173,1300.0
2006-04-26 11:45:00,74.18,74.19,74.06,74.14,1300.0,47.743,47.7494,47.6658,47.7173,1300.0
2006-04-26 11:50:00,74.13,74.15,74.12,74.15,10000.0,47.7108,47.7237,47.7044,47.7237,10000.0
2006-04-26 11:55:00,74.15,74.15,74.12,74.12,6800.0,47.7237,47.7237,47.7044,47.7044,6800.0
2006-04-26 12:00:00,74.1,74.1,74.06,74.06,1200.0,47.6915,47.6915,47.6658,47.6658,1200.0
2006-04-26 12:05:00,74.11,74.11,74.04,74.04,800.0,47.698,47.698,47.6529,47.6529,800.0
2006-04-26 12:10:00,74.09,74.14,74.09,74.13,4500.0,47.6851,47.7173,47.6851,47.7108,4500.0
2006-04-26 12:15:00,74.15,74.16,74.11,74.15,4700.0,47.7237,47.7301,47.698,47.7237,4700.0
2006-04-26 12:20:00,74.1,74.16,74.1,74.16,1500.0,47.6915,47.7301,47.6915,47.7301,1500.0
2006-04-26 12:25:00,74.15,74.21,74.15,74.15,2700.0,47.7237,47.7623,47.7237,47.7237,2700.0
2006-04-26 12:30:00,74.19,74.19,74.12,74.17,2100.0,47.7494,47.7494,47.7044,47.7366,2100.0
2006-04-26 12:35:00,74.16,74.2,74.16,74.2,1300.0,47.7301,47.7559,47.7301,47.7559,1300.0
2006-04-26 12:40:00,74.21,74.21,74.14,74.14,1700.0,47.7623,47.7623,47.7173,47.7173,1700.0
2006-04-26 12:45:00,74.17,74.17,74.14,74.14,500.0,47.7366,47.7366,47.7173,47.7173,500.0
2006-04-26 12:50:00,74.08,74.15,74.08,74.13,3200.0,47.6786,47.7237,47.6786,47.7108,3200.0
2006-04-26 12:55:00,74.14,74.14,74.09,74.09,2900.0,47.7173,47.7173,47.6851,47.6851,2900.0
2006-04-26 13:00:00,74.13,74.13,74.07,74.11,1400.0,47.7108,47.7108,47.6722,47.698,1400.0
2006-04-26 13:05:00,74.15,74.15,74.15,74.15,400.0,47.7237,47.7237,47.7237,47.7237,400.0
2006-04-26 13:10:00,74.13,74.13,74.12,74.12,2700.0,47.7108,47.7108,47.7044,47.7044,2700.0
2006-04-26 13:15:00,74.18,74.18,74.11,74.11,500.0,47.743,47.743,47.698,47.698,500.0
2006-04-26 13:20:00,74.14,74.14,74.11,74.11,300.0,47.7173,47.7173,47.698,47.698,300.0
2006-04-26 13:25:00,74.08,74.08,74.08,74.08,700.0,47.6786,47.6786,47.6786,47.6786,700.0
2006-04-26 13:30:00,74.05,74.1,74.05,74.05,1200.0,47.6593,47.6915,47.6593,47.6593,1200.0
2006-04-26 13:35:00,74.09,74.1,74.07,74.1,900.0,47.6851,47.6915,47.6722,47.6915,900.0
2006-04-26 13:40:00,74.11,74.11,74.06,74.07,1800.0,47.698,47.698,47.6658,47.6722,1800.0
2006-04-26 13:45:00,74.13,74.13,74.1,74.1,800.0,47.7108,47.7108,47.6915,47.6915,800.0
2006-04-26 13:50:00,74.16,74.16,74.11,74.16,4500.0,47.7301,47.7301,47.698,47.7301,4500.0
2006-04-26 13:55:00,74.14,74.18,74.12,74.12,1700.0,47.7173,47.743,47.7044,47.7044,1700.0
2006-04-26 14:00:00,74.17,74.17,74.14,74.14,4100.0,47.7366,47.7366,47.7173,47.7173,4100.0
2006-04-26 14:05:00,74.07,74.12,74.07,74.1,7100.0,47.6722,47.7044,47.6722,47.6915,7100.0
2006-04-26 14:10:00,74.07,74.11,74.07,74.11,2600.0,47.6722,47.698,47.6722,47.698,2600.0
2006-04-26 14:15:00,74.09,74.12,74.08,74.09,4800.0,47.6851,47.7044,47.6786,47.6851,4800.0
2006-04-26 14:20:00,74.09,74.09,74.09,74.09,100.0,47.6851,47.6851,47.6851,47.6851,100.0
2006-04-26 14:25:00,74.08,74.09,74.07,74.09,1300.0,47.6786,47.6851,47.6722,47.6851,1300.0
2006-04-26 14:30:00,74.09,74.12,74.08,74.08,1800.0,47.6851,47.7044,47.6786,47.6786,1800.0
2006-04-26 14:35:00,74.06,74.08,74.06,74.08,2600.0,47.6658,47.6786,47.6658,47.6786,2600.0
2006-04-26 14:40:00,74.09,74.11,74.09,74.09,15400.0,47.6851,47.698,47.6851,47.6851,15400.0
2006-04-26 14:45:00,74.08,74.09,74.05,74.05,3000.0,47.6786,47.6851,47.6593,47.6593,3000.0
2006-04-26 14:50:00,74.0,74.04,73.98,74.01,6400.0,47.6272,47.6529,47.6143,47.6336,6400.0
2006-04-26 14:55:00,74.0,74.02,73.99,73.99,500.0,47.6272,47.64,47.6207,47.6207,500.0
2006-04-26 15:00:00,74.05,74.05,73.99,73.99,3200.0,47.6593,47.6593,47.6207,47.6207,3200.0
2006-04-26 15:05:00,74.02,74.02,74.0,74.0,600.0,47.64,47.64,47.6272,47.6272,600.0
2006-04-26 15:10:00,74.0,74.0,73.9,73.9,2000.0,47.6272,47.6272,47.5628,47.5628,2000.0
2006-04-26 15:15:00,73.88,73.92,73.88,73.92,400.0,47.5499,47.5757,47.5499,47.5757,400.0
2006-04-26 15:20:00,73.89,73.89,73.82,73.89,900.0,47.5564,47.5564,47.5113,47.5564,900.0
2006-04-26 15:25:00,73.9,73.92,73.86,73.86,52600.0,47.5628,47.5757,47.537,47.537,52600.0
2006-04-26 15:30:00,73.9,73.9,73.86,73.9,19200.0,47.5628,47.5628,47.537,47.5628,19200.0
2006-04-26 15:35:00,73.93,73.93,73.89,73.92,1000.0,47.5821,47.5821,47.5564,47.5757,1000.0
2006-04-26 15:40:00,73.89,73.94,73.89,73.94,12800.0,47.5564,47.5885,47.5564,47.5885,12800.0
2006-04-26 15:45:00,73.91,73.96,73.9,73.9,700.0,47.5692,47.6014,47.5628,47.5628,700.0
2006-04-26 15:50:00,73.9,73.95,73.87,73.93,2000.0,47.5628,47.595,47.5435,47.5821,2000.0
2006-04-26 15:55:00,73.95,74.0,73.95,74.0,500.0,47.595,47.6272,47.595,47.6272,500.0
2006-04-26 16:00:00,74.0,74.0,74.0,74.0,0.0,47.6272,47.6272,47.6272,47.6272,0.0
2006-04-26 16:05:00,74.0,74.0,74.0,74.0,0.0,47.6272,47.6272,47.6272,47.6272,0.0
2006-04-26 16:10:00,73.95,73.95,73.9,73.9,800.0,47.595,47.595,47.5628,47.5628,800.0
2006-04-27 09:30:00,73.54,73.54,73.4,73.53,12000.0,47.3311,47.3311,47.241,47.3247,12000.0
2006-04-27 09:35:00,73.47,73.47,73.4,73.4,500.0,47.286,47.286,47.241,47.241,500.0
2006-04-27 09:40:00,73.35,73.48,73.35,73.48,8500.0,47.2088,47.2925,47.2088,47.2925,8500.0
2006-04-27 09:45:00,73.5,73.5,73.5,73.5,100.0,47.3053,47.3053,47.3053,47.3053,100.0
2006-04-27 09:50:00,73.5,73.5,73.44,73.5,1300.0,47.3053,47.3053,47.2667,47.3053,1300.0
2006-04-27 09:55:00,73.5,73.52,73.5,73.52,23100.0,47.3053,47.3182,47.3053,47.3182,23100.0
2006-04-27 10:00:00,73.54,73.9,73.54,73.85,31400.0,47.3311,47.5628,47.3311,47.5306,31400.0
2006-04-27 10:05:00,73.92,74.1,73.92,74.1,14100.0,47.5757,47.6915,47.5757,47.6915,14100.0
2006-04-27 10:10:00,74.13,74.22,74.13,74.22,20300.0,47.7108,47.7687,47.7108,47.7687,20300.0
2006-04-27 10:15:00,74.14,74.2,74.12,74.12,400.0,47.7173,47.7559,47.7044,47.7044,400.0
2006-04-27 10:20:00,74.02,74.06,73.99,74.06,1000.0,47.64,47.6658,47.6207,47.6658,1000.0
2006-04-27 10:25:00,74.06,74.06,74.06,74.06,0.0,47.6658,47.6658,47.6658,47.6658,0.0
2006-04-27 10:30:00,74.01,74.03,74.01,74.03,800.0,47.6336,47.6465,47.6336,47.6465,800.0
2006-04-27 10:35:00,73.81,73.92,73.81,73.92,1500.0,47.5049,47.5757,47.5049,47.5757,1500.0
2006-04-27 10:40:00,73.93,73.93,73.85,73.85,4400.0,47.5821,47.5821,47.5306,47.5306,4400.0
2006-04-27 10:45:00,73.82,73.95,73.82,73.95,900.0,47.5113,47.595,47.5113,47.595,900.0
2006-04-27 10:50:00,73.93,74.05,73.93,74.0,7900.0,47.5821,47.6593,47.5821,47.6272,7900.0
2006-04-27 10:55:00,74.14,74.14,74.1,74.1,400.0,47.7173,47.7173,47.6915,47.6915,400.0
2006-04-27 11:00:00,74.04,74.08,74.04,74.08,200.0,47.6529,47.6786,47.6529,47.6786,200.0
2006-04-27 11:05:00,74.13,74.16,74.12,74.16,1000.0,47.7108,47.7301,47.7044,47.7301,1000.0
2006-04-27 11:10:00,74.23,74.23,74.23,74.23,500.0,47.7752,47.7752,47.7752,47.7752,500.0
2006-04-27 11:15:00,74.32,74.34,74.28,74.33,2200.0,47.8331,47.846,47.8074,47.8395,2200.0
2006-04-27 11:20:00,74.25,74.47,74.25,74.46,500.0,47.7881,47.9297,47.7881,47.9232,500.0
2006-04-27 11:25:00,74.51,74.51,74.47,74.51,1100.0,47.9554,47.9554,47.9297,47.9554,1100.0
2006-04-27 11:30:00,74.48,74.48,74.38,74.41,8200.0,47.9361,47.9361,47.8717,47.891,8200.0
2006-04-27 11:35:00,74.4,74.4,74.34,74.34,40400.0,47.8846,47.8846,47.846,47.846,40400.0
2006-04-27 11:40:00,74.3,74.34,74.29,74.29,7100.0,47.8202,47.846,47.8138,47.8138,7100.0
2006-04-27 11:45:00,74.3,74.31,74.28,74.31,11300.0,47.8202,47.8267,47.8074,47.8267,11300.0
2006-04-27 11:50:00,74.27,74.4,74.27,74.4,1400.0,47.8009,47.8846,47.8009,47.8846,1400.0
2006-04-27 11:55:00,74.41,74.41,74.3,74.3,6100.0,47.891,47.891,47.8202,47.8202,6100.0
2006-04-27 12:00:00,74.4,74.4,74.35,74.35,1800.0,47.8846,47.8846,47.8524,47.8524,1800.0
2006-04-27 12:05:00,74.45,74.45,74.4,74.4,6000.0,47.9168,47.9168,47.8846,47.8846,6000.0
2006-04-27 12:10:00,74.4,74.4,74.4,74.4,200.0,47.8846,47.8846,47.8846,47.8846,200.0
2006-04-27 12:15:00,74.47,74.61,74.47,74.6,6500.0,47.9297,48.0198,47.9297,48.0133,6500.0
2006-04-27 12:20:00,74.52,74.52,74.52,74.52,100.0,47.9618,47.9618,47.9618,47.9618,100.0
2006-04-27 12:25:00,74.5,74.57,74.5,74.57,7500.0,47.949,47.994,47.949,47.994,7500.0
2006-04-27 12:30:00,74.56,74.56,74.53,74.53,8900.0,47.9876,47.9876,47.9683,47.9683,8900.0
2006-04-27 12:35:00,74.53,74.56,74.53,74.53,1800.0,47.9683,47.9876,47.9683,47.9683,1800.0
2006-04-27 12:40:00,74.49,74.54,74.49,74.54,500.0,47.9425,47.9747,47.9425,47.9747,500.0
2006-04-27 12:45:00,74.53,74.53,74.49,74.49,500.0,47.9683,47.9683,47.9425,47.9425,500.0
2006-04-27 12:50:00,74.45,74.53,74.45,74.53,1500.0,47.9168,47.9683,47.9168,47.9683,1500.0
2006-04-27 12:55:00,74.54,74.57,74.49,74.57,1700.0,47.9747,47.994,47.9425,47.994,1700.0
2006-04-27 13:00:00,74.57,74.57,74.55,74.55,1400.0,47.994,47.994,47.9811,47.9811,1400.0
2006-04-27 13:05:00,74.5,74.5,74.42,74.45,3900.0,47.949,47.949,47.8975,47.9168,3900.0
2006-04-27 13:10:00,74.5,74.5,74.43,74.43,1300.0,47.949,47.949,47.9039,47.9039,1300.0
2006-04-27 13:15:00,74.49,74.49,74.44,74.44,12400.0,47.9425,47.9425,47.9103,47.9103,12400.0
2006-04-27 13:20:00,74.43,74.45,74.42,74.45,13200.0,47.9039,47.9168,47.8975,47.9168,13200.0
2006-04-27 13:25:00,74.5,74.51,74.5,74.5,600.0,47.949,47.9554,47.949,47.949,600.0
2006-04-27 13:30:00,74.5,74.5,74.43,74.46,1000.0,47.949,47.949,47.9039,47.9232,1000.0
2006-04-27 13:35:00,74.42,74.42,74.35,74.36,3300.0,47.8975,47.8975,47.8524,47.8589,3300.0
2006-04-27 13:40:00,74.42,74.45,74.38,74.45,2000.0,47.8975,47.9168,47.8717,47.9168,2000.0
2006-04-27 13:45:00,74.45,74.46,74.36,74.36,5200.0,47.9168,47.9232,47.8589,47.8589,5200.0
2006-04-27 13:50:00,74.38,74.44,74.35,74.41,3400.0,47.8717,47.9103,47.8524,47.891,3400.0
2006-04-27 13:55:00,74.43,74.43,74.37,74.42,7900.0,47.9039,47.9039,47.8653,47.8975,7900.0
2006-04-27 14:00:00,74.34,74.34,74.34,74.34,200.0,47.846,47.846,47.846,47.846,200.0
2006-04-27 14:05:00,74.35,74.43,74.35,74.43,4500.0,47.8524,47.9039,47.8524,47.9039,4500.0
2006-04-27 14:10:00,74.42,74.44,74.35,74.35,27200.0,47.8975,47.9103,47.8524,47.8524,27200.0
2006-04-27 14:15:00,74.33,74.33,74.24,74.3,3200.0,47.8395,47.8395,47.7816,47.8202,3200.0
2006-04-27 14:20:00,74.28,74.31,74.28,74.31,300.0,47.8074,47.8267,47.8074,47.8267,300.0
2006-04-27 14:25:00,74.32,74.4,74.3,74.4,5600.0,47.8331,47.8846,47.8202,47.8846,5600.0
2006-04-27 14:30:00,74.31,74.35,74.31,74.34,2000.0,47.8267,47.8524,47.8267,47.846,2000.0
2006-04-27 14:35:00,74.36,74.39,74.34,74.37,4200.0,47.8589,47.8782,47.846,47.8653,4200.0
2006-04-27 14:40:00,74.42,74.47,74.41,74.47,5100.0,47.8975,47.9297,47.891,47.9297,5100.0
2006-04-27 14:45:00,74.46,74.5,74.46,74.5,1500.0,47.9232,47.949,47.9232,47.949,1500.0
2006-04-27 14:50:00,74.53,74.53,74.52,74.53,1600.0,47.9683,47.9683,47.9618,47.9683,1600.0
2006-04-27 14:55:00,74.51,74.51,74.42,74.42,600.0,47.9554,47.9554,47.8975,47.8975,600.0
2006-04-27 15:00:00,74.43,74.51,74.43,74.51,3000.0,47.9039,47.9554,47.9039,47.9554,3000.0
2006-04-27 15:05:00,74.5,74.5,74.45,74.48,3500.0,47.949,47.949,47.9168,47.9361,3500.0
2006-04-27 15:10:00,74.45,74.5,74.45,74.5,3100.0,47.9168,47.949,47.9168,47.949,3100.0
2006-04-27 15:15:00,74.48,74.52,74.48,74.52,1200.0,47.9361,47.9618,47.9361,47.9618,1200.0
2006-04-27 15:20:00,74.49,74.49,74.48,74.48,200.0,47.9425,47.9425,47.9361,47.9361,200.0
2006-04-27 15:25:00,74.46,74.47,74.4,74.43,9100.0,47.9232,47.9297,47.8846,47.9039,9100.0
2006-04-27 15:30:00,74.43,74.43,74.33,74.33,29800.0,47.9039,47.9039,47.8395,47.8395,29800.0
2006-04-27 15:35:00,74.35,74.35,74.27,74.27,15500.0,47.8524,47.8524,47.8009,47.8009,15500.0
2006-04-27 15:40:00,74.33,74.33,74.32,74.32,1000.0,47.8395,47.8395,47.8331,47.8331,1000.0
2006-04-27 15:45:00,74.32,74.37,74.27,74.31,1800.0,47.8331,47.8653,47.8009,47.8267,1800.0
2006-04-27 15:50:00,74.37,74.38,74.3,74.38,5300.0,47.8653,47.8717,47.8202,47.8717,5300.0
2006-04-27 15:55:00,74.41,74.41,74.34,74.4,400.0,47.891,47.891,47.846,47.8846,400.0
2006-04-27 16:00:00,74.35,74.35,74.3,74.3,300.0,47.8524,47.8524,47.8202,47.8202,300.0
2006-04-27 16:05:00,74.3,74.3,74.3,74.3,0.0,47.8202,47.8202,47.8202,47.8202,0.0
2006-04-27 16:10:00,74.3,74.3,74.3,74.3,361200.0,47.8202,47.8202,47.8202,47.8202,361200.0
2006-04-28 09:30:00,74.44,74.44,74.3,74.3,50200.0,47.9103,47.9103,47.8202,47.8202,50200.0
2006-04-28 09:35:00,74.42,74.44,74.34,74.4,5000.0,47.8975,47.9103,47.846,47.8846,5000.0
2006-04-28 09:40:00,74.44,74.46,74.44,74.46,1500.0,47.9103,47.9232,47.9103,47.9232,1500.0
2006-04-28 09:45:00,74.51,74.51,74.47,74.49,1400.0,47.9554,47.9554,47.9297,47.9425,1400.0
2006-04-28 09:50:00,74.44,74.5,74.44,74.5,8900.0,47.9103,47.949,47.9103,47.949,8900.0
2006-04-28 09:55:00,74.53,74.57,74.53,74.57,2500.0,47.9683,47.994,47.9683,47.994,2500.0
2006-04-28 10:00:00,74.6,74.71,74.57,74.7,22400.0,48.0133,48.0841,47.994,48.0777,22400.0
2006-04-28 10:05:00,74.69,74.71,74.65,74.67,1000.0,48.0712,48.0841,48.0455,48.0584,1000.0
2006-04-28 10:10:00,74.68,74.82,74.66,74.82,19500.0,48.0648,48.1549,48.0519,48.1549,19500.0
2006-04-28 10:15:00,74.84,74.91,74.84,74.89,1700.0,48.1678,48.2128,48.1678,48.2,1700.0
2006-04-28 10:20:00,74.89,74.89,74.89,74.89,400.0,48.2,48.2,48.2,48.2,400.0
2006-04-28 10:25:00,74.93,74.93,74.91,74.91,400.0,48.2257,48.2257,48.2128,48.2128,400.0
2006-04-28 10:30:00,74.86,74.91,74.83,74.83,20200.0,48.1807,48.2128,48.1614,48.1614,20200.0
2006-04-28 10:35:00,74.85,74.87,74.82,74.86,4000.0,48.1742,48.1871,48.1549,48.1807,4000.0
2006-04-28 10:40:00,74.87,74.88,74.77,74.77,4400.0,48.1871,48.1935,48.1227,48.1227,4400.0
2006-04-28 10:45:00,74.82,74.83,74.78,74.83,1800.0,48.1549,48.1614,48.1292,48.1614,1800.0
2006-04-28 10:50:00,74.83,74.86,74.8,74.81,2100.0,48.1614,48.1807,48.142,48.1485,2100.0
2006-04-28 10:55:00,74.81,74.81,74.75,74.75,1600.0,48.1485,48.1485,48.1099,48.1099,1600.0
2006-04-28 11:00:00,74.77,74.78,74.71,74.78,700.0,48.1227,48.1292,48.0841,48.1292,700.0
2006-04-28 11:05:00,74.79,74.84,74.76,74.84,1000.0,48.1356,48.1678,48.1163,48.1678,1000.0
2006-04-28 11:10:00,74.82,74.86,74.72,74.79,5300.0,48.1549,48.1807,48.0906,48.1356,5300.0
2006-04-28 11:15:00,74.8,74.87,74.78,74.83,3900.0,48.142,48.1871,48.1292,48.1614,3900.0
2006-04-28 11:20:00,74.75,74.8,74.74,74.8,6000.0,48.1099,48.142,48.1034,48.142,6000.0
2006-04-28 11:25:00,74.79,74.83,74.74,74.74,4400.0,48.1356,48.1614,48.1034,48.1034,4400.0
2006-04-28 11:30:00,74.74,74.75,74.71,74.75,2200.0,48.1034,48.1099,48.0841,48.1099,2200.0
2006-04-28 11:35:00,74.72,74.75,74.7,74.7,45500.0,48.0906,48.1099,48.0777,48.0777,45500.0
2006-04-28 11:40:00,74.72,74.74,74.72,74.74,800.0,48.0906,48.1034,48.0906,48.1034,800.0
2006-04-28 11:45:00,74.74,74.74,74.74,74.74,0.0,48.1034,48.1034,48.1034,48.1034,0.0
2006-04-28 11:50:00,74.77,74.77,74.77,74.77,900.0,48.1227,48.1227,48.1227,48.1227,900.0
2006-04-28 11:55:00,74.8,74.83,74.8,74.83,300.0,48.142,48.1614,48.142,48.1614,300.0
2006-04-28 12:00:00,74.84,74.84,74.76,74.76,3500.0,48.1678,48.1678,48.1163,48.1163,3500.0
2006-04-28 12:05:00,74.75,74.76,74.75,74.76,300.0,48.1099,48.1163,48.1099,48.1163,300.0
2006-04-28 12:10:00,74.74,74.76,74.74,74.76,4100.0,48.1034,48.1163,48.1034,48.1163,4100.0
2006-04-28 12:15:00,74.83,74.83,74.81,74.82,4400.0,48.1614,48.1614,48.1485,48.1549,4400.0
2006-04-28 12:20:00,74.81,74.81,74.8,74.81,800.0,48.1485,48.1485,48.142,48.1485,800.0
2006-04-28 12:25:00,74.78,74.8,74.78,74.8,800.0,48.1292,48.142,48.1292,48.142,800.0
2006-04-28 12:30:00,74.81,74.81,74.8,74.8,1000.0,48.1485,48.1485,48.142,48.142,1000.0
2006-04-28 12:35:00,74.8,74.8,74.8,74.8,0.0,48.142,48.142,48.142,48.142,0.0
2006-04-28 12:40:00,74.77,74.77,74.68,74.69,3500.0,48.1227,48.1227,48.0648,48.0712,3500.0
2006-04-28 12:45:00,74.73,74.73,74.68,74.68,4600.0,48.097,48.097,48.0648,48.0648,4600.0
2006-04-28 12:50:00,74.7,74.75,74.7,74.73,800.0,48.0777,48.1099,48.0777,48.097,800.0
2006-04-28 12:55:00,74.73,74.73,74.73,74.73,0.0,48.097,48.097,48.097,48.097,0.0
2006-04-28 13:00:00,74.74,74.79,74.74,74.77,4700.0,48.1034,48.1356,48.1034,48.1227,4700.0
2006-04-28 13:05:00,74.83,74.86,74.8,74.86,8600.0,48.1614,48.1807,48.142,48.1807,8600.0
2006-04-28 13:10:00,74.86,74.86,74.82,74.82,9400.0,48.1807,48.1807,48.1549,48.1549,9400.0
2006-04-28 13:15:00,74.81,74.84,74.79,74.84,1100.0,48.1485,48.1678,48.1356,48.1678,1100.0
2006-04-28 13:20:00,74.84,74.84,74.84,74.84,0.0,48.1678,48.1678,48.1678,48.1678,0.0
2006-04-28 13:25:00,74.83,74.83,74.83,74.83,300.0,48.1614,48.1614,48.1614,48.1614,300.0
2006-04-28 13:30:00,74.81,74.81,74.77,74.81,1900.0,48.1485,48.1485,48.1227,48.1485,1900.0
2006-04-28 13:35:00,74.8,74.8,74.8,74.8,2900.0,48.142,48.142,48.142,48.142,2900.0
2006-04-28 13:40:00,74.84,74.86,74.83,74.83,2800.0,48.1678,48.1807,48.1614,48.1614,2800.0
2006-04-28 13:45:00,74.8,74.8,74.79,74.79,2300.0,48.142,48.142,48.1356,48.1356,2300.0
2006-04-28 13:50:00,74.79,74.79,74.79,74.79,200.0,48.1356,48.1356,48.1356,48.1356,200.0
2006-04-28 13:55:00,74.76,74.77,74.76,74.76,2200.0,48.1163,48.1227,48.1163,48.1163,2200.0
2006-04-28 14:00:00,74.76,74.77,74.76,74.77,2900.0,48.1163,48.1227,48.1163,48.1227,2900.0
2006-04-28 14:05:00,74.76,74.76,74.76,74.76,1200.0,48.1163,48.1163,48.1163,48.1163,1200.0
2006-04-28 14:10:00,74.76,74.78,74.74,74.74,2800.0,48.1163,48.1292,48.1034,48.1034,2800.0
2006-04-28 14:15:00,74.77,74.79,74.74,74.76,4300.0,48.1227,48.1356,48.1034,48.1163,4300.0
2006-04-28 14:20:00,74.77,74.79,74.75,74.79,6000.0,48.1227,48.1356,48.1099,48.1356,6000.0
2006-04-28 14:25:00,74.76,74.8,74.75,74.75,2300.0,48.1163,48.142,48.1099,48.1099,2300.0
2006-04-28 14:30:00,74.75,74.79,74.73,74.76,2000.0,48.1099,48.1356,48.097,48.1163,2000.0
2006-04-28 14:35:00,74.82,74.82,74.76,74.76,900.0,48.1549,48.1549,48.1163,48.1163,900.0
2006-04-28 14:40:00,74.8,74.8,74.8,74.8,200.0,48.142,48.142,48.142,48.142,200.0
2006-04-28 14:45:00,74.75,74.79,74.75,74.79,800.0,48.1099,48.1356,48.1099,48.1356,800.0
2006-04-28 14:50:00,74.79,74.79,74.76,74.76,1400.0,48.1356,48.1356,48.1163,48.1163,1400.0
2006-04-28 14:55:00,74.73,74.74,74.71,74.72,2100.0,48.097,48.1034,48.0841,48.0906,2100.0
2006-04-28 15:00:00,74.73,74.73,74.68,74.68,1800.0,48.097,48.097,48.0648,48.0648,1800.0
2006-04-28 15:05:00,74.69,74.69,74.67,74.69,700.0,48.0712,48.0712,48.0584,48.0712,700.0
2006-04-28 15:10:00,74.69,74.7,74.65,74.65,3700.0,48.0712,48.0777,48.0455,48.0455,3700.0
2006-04-28 15:15:00,74.68,74.68,74.62,74.68,900.0,48.0648,48.0648,48.0262,48.0648,900.0
2006-04-28 15:20:00,74.65,74.77,74.65,74.77,8100.0,48.0455,48.1227,48.0455,48.1227,8100.0
2006-04-28 15:25:00,74.73,74.75,74.69,74.75,9700.0,48.097,48.1099,48.0712,48.1099,9700.0
2006-04-28 15:30:00,74.7,74.77,74.7,74.77,2000.0,48.0777,48.1227,48.0777,48.1227,2000.0
2006-04-28 15:35:00,74.79,74.81,74.73,74.79,5900.0,48.1356,48.1485,48.097,48.1356,5900.0
2006-04-28 15:40:00,74.73,74.79,74.72,74.75,1500.0,48.097,48.1356,48.0906,48.1099,1500.0
2006-04-28 15:45:00,74.75,74.75,74.72,74.74,800.0,48.1099,48.1099,48.0906,48.1034,800.0
2006-04-28 15:50:00,74.69,74.76,74.68,74.76,2900.0,48.0712,48.1163,48.0648,48.1163,2900.0
2006-04-28 15:55:00,74.77,74.77,74.76,74.76,600.0,48.1227,48.1227,48.1163,48.1163,600.0
2006-04-28 16:00:00,74.74,74.83,74.74,74.83,30300.0,48.1034,48.1614,48.1034,48.1614,30300.0
2006-04-28 16:05:00,74.74,74.74,74.74,74.74,10000.0,48.1034,48.1034,48.1034,48.1034,10000.0
2006-04-28 16:10:00,74.74,74.74,74.74,74.74,0.0,48.1034,48.1034,48.1034,48.1034,0.0
2006-05-01 09:30:00,75.06,75.12,75.06,75.12,3700.0,48.3094,48.348,48.3094,48.348,3700.0
2006-05-01 09:35:00,75.09,75.09,74.95,75.02,45600.0,48.3287,48.3287,48.2386,48.2836,45600.0
2006-05-01 09:40:00,75.05,75.17,75.05,75.1,7900.0,48.3029,48.3802,48.3029,48.3351,7900.0
2006-05-01 09:45:00,75.06,75.08,75.02,75.03,11000.0,48.3094,48.3223,48.2836,48.2901,11000.0
2006-05-01 09:50:00,75.1,75.12,75.07,75.09,24100.0,48.3351,48.348,48.3158,48.3287,24100.0
2006-05-01 09:55:00,75.11,75.11,75.05,75.05,500.0,48.3416,48.3416,48.3029,48.3029,500.0
2006-05-01 10:00:00,75.07,75.07,74.97,74.97,5400.0,48.3158,48.3158,48.2515,48.2515,5400.0
2006-05-01 10:05:00,75.04,75.07,75.01,75.07,1000.0,48.2965,48.3158,48.2772,48.3158,1000.0
2006-05-01 10:10:00,75.15,75.17,75.05,75.1,2800.0,48.3673,48.3802,48.3029,48.3351,2800.0
2006-05-01 10:15:00,75.01,75.01,74.96,74.96,900.0,48.2772,48.2772,48.245,48.245,900.0
2006-05-01 10:20:00,75.02,75.02,74.98,74.98,4600.0,48.2836,48.2836,48.2579,48.2579,4600.0
2006-05-01 10:25:00,74.99,74.99,74.91,74.95,2400.0,48.2643,48.2643,48.2128,48.2386,2400.0
2006-05-01 10:30:00,74.95,74.97,74.92,74.92,3500.0,48.2386,48.2515,48.2193,48.2193,3500.0
2006-05-01 10:35:00,74.93,74.95,74.87,74.87,5500.0,48.2257,48.2386,48.1871,48.1871,5500.0
2006-05-01 10:40:00,74.84,74.86,74.82,74.84,3400.0,48.1678,48.1807,48.1549,48.1678,3400.0
2006-05-01 10:45:00,74.82,74.86,74.8,74.86,3900.0,48.1549,48.1807,48.142,48.1807,3900.0
2006-05-01 10:50:00,74.9,74.9,74.88,74.9,3700.0,48.2064,48.2064,48.1935,48.2064,3700.0
2006-05-01 10:55:00,74.92,74.94,74.88,74.88,4200.0,48.2193,48.2321,48.1935,48.1935,4200.0
2006-05-01 11:00:00,74.9,74.94,74.9,74.9,15100.0,48.2064,48.2321,48.2064,48.2064,15100.0
2006-05-01 11:05:00,74.88,74.88,74.85,74.87,1500.0,48.1935,48.1935,48.1742,48.1871,1500.0
2006-05-01 11:10:00,74.84,74.84,74.83,74.83,9600.0,48.1678,48.1678,48.1614,48.1614,9600.0
2006-05-01 11:15:00,74.9,74.92,74.87,74.9,5300.0,48.2064,48.2193,48.1871,48.2064,5300.0
2006-05-01 11:20:00,74.9,74.91,74.87,74.9,1400.0,48.2064,48.2128,48.1871,48.2064,1400.0
2006-05-01 11:25:00,74.85,74.9,74.85,74.86,1300.0,48.1742,48.2064,48.1742,48.1807,1300.0
2006-05-01 11:30:00,74.84,74.97,74.84,74.94,600.0,48.1678,48.2515,48.1678,48.2321,600.0
2006-05-01 11:35:00,74.94,74.98,74.91,74.91,1600.0,48.2321,48.2579,48.2128,48.2128,1600.0
2006-05-01 11:40:00,74.94,74.94,74.85,74.85,1100.0,48.2321,48.2321,48.1742,48.1742,1100.0
2006-05-01 11:45:00,74.84,74.92,74.84,74.9,800.0,48.1678,48.2193,48.1678,48.2064,800.0
2006-05-01 11:50:00,74.88,74.94,74.88,74.94,500.0,48.1935,48.2321,48.1935,48.2321,500.0
2006-05-01 11:55:00,74.9,74.94,74.9,74.92,1200.0,48.2064,48.2321,48.2064,48.2193,1200.0
2006-05-01 12:00:00,74.92,74.92,74.87,74.88,1900.0,48.2193,48.2193,48.1871,48.1935,1900.0
2006-05-01 12:05:00,74.91,74.91,74.9,74.9,1000.0,48.2128,48.2128,48.2064,48.2064,1000.0
2006-05-01 12:10:00,74.91,74.93,74.86,74.91,4000.0,48.2128,48.2257,48.1807,48.2128,4000.0
2006-05-01 12:15:00,74.88,74.88,74.83,74.83,600.0,48.1935,48.1935,48.1614,48.1614,600.0
2006-05-01 12:20:00,74.88,74.88,74.82,74.87,2700.0,48.1935,48.1935,48.1549,48.1871,2700.0
2006-05-01 12:25:00,74.83,74.83,74.8,74.8,4100.0,48.1614,48.1614,48.142,48.142,4100.0
2006-05-01 12:30:00,74.83,74.83,74.83,74.83,8900.0,48.1614,48.1614,48.1614,48.1614,8900.0
2006-05-01 12:35:00,74.84,74.85,74.83,74.83,1100.0,48.1678,48.1742,48.1614,48.1614,1100.0
2006-05-01 12:40:00,74.88,74.91,74.84,74.91,1900.0,48.1935,48.2128,48.1678,48.2128,1900.0
2006-05-01 12:45:00,74.91,74.91,74.91,74.91,0.0,48.2128,48.2128,48.2128,48.2128,0.0
2006-05-01 12:50:00,74.89,74.92,74.89,74.91,4600.0,48.2,48.2193,48.2,48.2128,4600.0
2006-05-01 12:55:00,74.92,74.93,74.92,74.92,3100.0,48.2193,48.2257,48.2193,48.2193,3100.0
2006-05-01 13:00:00,74.93,74.93,74.89,74.89,600.0,48.2257,48.2257,48.2,48.2,600.0
2006-05-01 13:05:00,74.93,74.93,74.89,74.9,700.0,48.2257,48.2257,48.2,48.2064,700.0
2006-05-01 13:10:00,74.93,74.95,74.91,74.94,900.0,48.2257,48.2386,48.2128,48.2321,900.0
2006-05-01 13:15:00,74.94,74.95,74.9,74.95,17300.0,48.2321,48.2386,48.2064,48.2386,17300.0
2006-05-01 13:20:00,74.96,74.96,74.96,74.96,100.0,48.245,48.245,48.245,48.245,100.0
2006-05-01 13:25:00,74.97,74.98,74.97,74.98,900.0,48.2515,48.2579,48.2515,48.2579,900.0
2006-05-01 13:30:00,75.0,75.0,74.97,74.97,200.0,48.2708,48.2708,48.2515,48.2515,200.0
2006-05-01 13:35:00,74.99,74.99,74.93,74.93,1500.0,48.2643,48.2643,48.2257,48.2257,1500.0
2006-05-01 13:40:00,74.94,74.94,74.94,74.94,300.0,48.2321,48.2321,48.2321,48.2321,300.0
2006-05-01 13:45:00,74.98,75.0,74.94,74.96,400.0,48.2579,48.2708,48.2321,48.245,400.0
2006-05-01 13:50:00,75.0,75.0,75.0,75.0,300.0,48.2708,48.2708,48.2708,48.2708,300.0
2006-05-01 13:55:00,74.96,75.0,74.96,74.97,1100.0,48.245,48.2708,48.245,48.2515,1100.0
2006-05-01 14:00:00,75.0,75.02,74.93,74.96,2700.0,48.2708,48.2836,48.2257,48.245,2700.0
2006-05-01 14:05:00,74.96,74.96,74.92,74.92,2000.0,48.245,48.245,48.2193,48.2193,2000.0
2006-05-01 14:10:00,74.93,74.97,74.93,74.97,1400.0,48.2257,48.2515,48.2257,48.2515,1400.0
2006-05-01 14:15:00,74.98,75.0,74.96,74.96,1200.0,48.2579,48.2708,48.245,48.245,1200.0
2006-05-01 14:20:00,74.96,74.97,74.94,74.95,1300.0,48.245,48.2515,48.2321,48.2386,1300.0
2006-05-01 14:25:00,74.99,75.0,74.97,74.97,1700.0,48.2643,48.2708,48.2515,48.2515,1700.0
2006-05-01 14:30:00,75.0,75.01,74.95,75.01,4200.0,48.2708,48.2772,48.2386,48.2772,4200.0
2006-05-01 14:35:00,74.96,75.01,74.96,74.96,800.0,48.245,48.2772,48.245,48.245,800.0
2006-05-01 14:40:00,74.99,74.99,74.97,74.97,300.0,48.2643,48.2643,48.2515,48.2515,300.0
2006-05-01 14:45:00,74.99,75.01,74.99,75.01,500.0,48.2643,48.2772,48.2643,48.2772,500.0
2006-05-01 14:50:00,75.01,75.02,74.99,75.02,1700.0,48.2772,48.2836,48.2643,48.2836,1700.0
2006-05-01 14:55:00,75.01,75.01,74.97,74.97,2400.0,48.2772,48.2772,48.2515,48.2515,2400.0
2006-05-01 15:00:00,74.97,75.0,74.96,74.97,2000.0,48.2515,48.2708,48.245,48.2515,2000.0
2006-05-01 15:05:00,74.98,75.01,74.93,74.96,2000.0,48.2579,48.2772,48.2257,48.245,2000.0
2006-05-01 15:10:00,74.99,75.0,74.99,75.0,205500.0,48.2643,48.2708,48.2643,48.2708,205500.0
2006-05-01 15:15:00,74.96,75.05,74.72,74.73,6500.0,48.245,48.3029,48.0906,48.097,6500.0
2006-05-01 15:20:00,74.72,74.78,74.58,74.64,8100.0,48.0906,48.1292,48.0004,48.0391,8100.0
2006-05-01 15:25:00,74.64,74.72,74.58,74.6,4000.0,48.0391,48.0906,48.0004,48.0133,4000.0
2006-05-01 15:30:00,74.61,74.61,74.5,74.55,7200.0,48.0198,48.0198,47.949,47.9811,7200.0
2006-05-01 15:35:00,74.55,74.55,74.32,74.44,36300.0,47.9811,47.9811,47.8331,47.9103,36300.0
2006-05-01 15:40:00,74.45,74.46,74.36,74.4,33500.0,47.9168,47.9232,47.8589,47.8846,33500.0
2006-05-01 15:45:00,74.42,74.56,74.41,74.56,8700.0,47.8975,47.9876,47.891,47.9876,8700.0
2006-05-01 15:50:00,74.5,74.53,74.42,74.46,2900.0,47.949,47.9683,47.8975,47.9232,2900.0
2006-05-01 15:55:00,74.44,74.48,74.39,74.48,2900.0,47.9103,47.9361,47.8782,47.9361,2900.0
2006-05-01 16:00:00,74.46,74.47,74.41,74.41,6600.0,47.9232,47.9297,47.891,47.891,6600.0
2006-05-01 16:05:00,74.41,74.41,74.41,74.41,0.0,47.891,47.891,47.891,47.891,0.0
2006-05-01 16:10:00,74.41,74.41,74.41,74.41,0.0,47.891,47.891,47.891,47.891,0.0
2006-05-02 09:30:00,74.7,74.72,74.66,74.7,7900.0,48.0777,48.0906,48.0519,48.0777,7900.0
2006-05-02 09:35:00,74.7,74.75,74.68,74.68,1000.0,48.0777,48.1099,48.0648,48.0648,1000.0
2006-05-02 09:40:00,74.66,74.75,74.66,74.75,8100.0,48.0519,48.1099,48.0519,48.1099,8100.0
2006-05-02 09:45:00,74.75,74.75,74.63,74.63,11300.0,48.1099,48.1099,48.0326,48.0326,11300.0
2006-05-02 09:50:00,74.63,74.66,74.63,74.66,5600.0,48.0326,48.0519,48.0326,48.0519,5600.0
2006-05-02 09:55:00,74.6,74.7,74.6,74.7,2400.0,48.0133,48.0777,48.0133,48.0777,2400.0
2006-05-02 10:00:00,74.65,74.66,74.65,74.65,3000.0,48.0455,48.0519,48.0455,48.0455,3000.0
2006-05-02 10:05:00,74.66,74.66,74.65,74.65,2700.0,48.0519,48.0519,48.0455,48.0455,2700.0
2006-05-02 10:10:00,74.67,74.67,74.67,74.67,15500.0,48.0584,48.0584,48.0584,48.0584,15500.0
2006-05-02 10:15:00,74.66,74.66,74.55,74.55,1700.0,48.0519,48.0519,47.9811,47.9811,1700.0
2006-05-02 10:20:00,74.62,74.68,74.59,74.65,14500.0,48.0262,48.0648,48.0069,48.0455,14500.0
2006-05-02 10:25:00,74.7,74.7,74.7,74.7,200.0,48.0777,48.0777,48.0777,48.0777,200.0
2006-05-02 10:30:00,74.73,74.75,74.68,74.75,3700.0,48.097,48.1099,48.0648,48.1099,3700.0
2006-05-02 10:35:00,74.71,74.71,74.7,74.71,2400.0,48.0841,48.0841,48.0777,48.0841,2400.0
2006-05-02 10:40:00,74.72,74.78,74.66,74.66,9200.0,48.0906,48.1292,48.0519,48.0519,9200.0
2006-05-02 10:45:00,74.69,74.78,74.66,74.78,1500.0,48.0712,48.1292,48.0519,48.1292,1500.0
2006-05-02 10:50:00,74.72,74.72,74.68,74.7,900.0,48.0906,48.0906,48.0648,48.0777,900.0
2006-05-02 10:55:00,74.73,74.73,74.72,74.72,700.0,48.097,48.097,48.0906,48.0906,700.0
2006-05-02 11:00:00,74.68,74.75,74.64,74.75,5900.0,48.0648,48.1099,48.0391,48.1099,5900.0
2006-05-02 11:05:00,74.69,74.69,74.68,74.68,300.0,48.0712,48.0712,48.0648,48.0648,300.0
2006-05-02 11:10:00,74.63,74.63,74.59,74.59,6000.0,48.0326,48.0326,48.0069,48.0069,6000.0
2006-05-02 11:15:00,74.68,74.69,74.66,74.68,5700.0,48.0648,48.0712,48.0519,48.0648,5700.0
2006-05-02 11:20:00,74.66,74.71,74.66,74.71,2100.0,48.0519,48.0841,48.0519,48.0841,2100.0
2006-05-02 11:25:00,74.71,74.71,74.66,74.7,7800.0,48.0841,48.0841,48.0519,48.0777,7800.0
2006-05-02 11:30:00,74.73,74.78,74.73,74.77,17400.0,48.097,48.1292,48.097,48.1227,17400.0
2006-05-02 11:35:00,74.75,74.75,74.68,74.68,7100.0,48.1099,48.1099,48.0648,48.0648,7100.0
2006-05-02 11:40:00,74.68,74.73,74.68,74.71,2500.0,48.0648,48.097,48.0648,48.0841,2500.0
2006-05-02 11:45:00,74.75,74.75,74.7,74.7,1900.0,48.1099,48.1099,48.0777,48.0777,1900.0
2006-05-02 11:50:00,74.74,74.74,74.68,74.68,300.0,48.1034,48.1034,48.0648,48.0648,300.0
2006-05-02 11:55:00,74.7,74.73,74.7,74.73,200.0,48.0777,48.097,48.0777,48.097,200.0
2006-05-02 12:00:00,74.73,74.76,74.72,74.74,1400.0,48.097,48.1163,48.0906,48.1034,1400.0
2006-05-02 12:05:00,74.73,74.74,74.73,74.73,6000.0,48.097,48.1034,48.097,48.097,6000.0
2006-05-02 12:10:00,74.7,74.75,74.69,74.71,2100.0,48.0777,48.1099,48.0712,48.0841,2100.0
2006-05-02 12:15:00,74.71,74.73,74.71,74.73,600.0,48.0841,48.097,48.0841,48.097,600.0
2006-05-02 12:20:00,74.77,74.77,74.75,74.75,1500.0,48.1227,48.1227,48.1099,48.1099,1500.0
2006-05-02 12:25:00,74.74,74.74,74.71,74.71,1500.0,48.1034,48.1034,48.0841,48.0841,1500.0
2006-05-02 12:30:00,74.75,74.75,74.72,74.75,1600.0,48.1099,48.1099,48.0906,48.1099,1600.0
2006-05-02 12:35:00,74.78,74.89,74.78,74.89,6500.0,48.1292,48.2,48.1292,48.2,6500.0
2006-05-02 12:40:00,74.88,74.89,74.84,74.87,6500.0,48.1935,48.2,48.1678,48.1871,6500.0
2006-05-02 12:45:00,74.82,74.82,74.82,74.82,1900.0,48.1549,48.1549,48.1549,48.1549,1900.0
2006-05-02 12:50:00,74.85,74.85,74.85,74.85,500.0,48.1742,48.1742,48.1742,48.1742,500.0
2006-05-02 12:55:00,74.8,74.86,74.79,74.82,5500.0,48.142,48.1807,48.1356,48.1549,5500.0
2006-05-02 13:00:00,74.86,74.88,74.85,74.85,700.0,48.1807,48.1935,48.1742,48.1742,700.0
2006-05-02 13:05:00,74.82,74.87,74.82,74.87,1100.0,48.1549,48.1871,48.1549,48.1871,1100.0
2006-05-02 13:10:00,74.83,74.83,74.83,74.83,200.0,48.1614,48.1614,48.1614,48.1614,200.0
2006-05-02 13:15:00,74.82,74.84,74.82,74.84,1800.0,48.1549,48.1678,48.1549,48.1678,1800.0
2006-05-02 13:20:00,74.85,74.85,74.84,74.85,2900.0,48.1742,48.1742,48.1678,48.1742,2900.0
2006-05-02 13:25:00,74.88,74.89,74.84,74.85,10400.0,48.1935,48.2,48.1678,48.1742,10400.0
2006-05-02 13:30:00,74.87,74.87,74.86,74.86,7100.0,48.1871,48.1871,48.1807,48.1807,7100.0
2006-05-02 13:35:00,74.85,74.92,74.85,74.87,1800.0,48.1742,48.2193,48.1742,48.1871,1800.0
2006-05-02 13:40:00,74.9,74.96,74.89,74.91,3700.0,48.2064,48.245,48.2,48.2128,3700.0
2006-05-02 13:45:00,74.91,74.91,74.88,74.88,4600.0,48.2128,48.2128,48.1935,48.1935,4600.0
2006-05-02 13:50:00,74.93,74.93,74.86,74.9,1700.0,48.2257,48.2257,48.1807,48.2064,1700.0
2006-05-02 13:55:00,74.89,74.92,74.87,74.89,3900.0,48.2,48.2193,48.1871,48.2,3900.0
2006-05-02 14:00:00,74.9,74.94,74.88,74.9,6600.0,48.2064,48.2321,48.1935,48.2064,6600.0
2006-05-02 14:05:00,74.88,74.94,74.88,74.91,1100.0,48.1935,48.2321,48.1935,48.2128,1100.0
2006-05-02 14:10:00,74.93,74.93,74.88,74.89,5400.0,48.2257,48.2257,48.1935,48.2,5400.0
2006-05-02 14:15:00,74.89,74.93,74.87,74.87,67100.0,48.2,48.2257,48.1871,48.1871,67100.0
2006-05-02 14:20:00,74.91,74.92,74.89,74.89,79200.0,48.2128,48.2193,48.2,48.2,79200.0
2006-05-02 14:25:00,74.92,74.92,74.87,74.87,16000.0,48.2193,48.2193,48.1871,48.1871,16000.0
2006-05-02 14:30:00,74.87,74.9,74.84,74.85,1400.0,48.1871,48.2064,48.1678,48.1742,1400.0
2006-05-02 14:35:00,74.86,74.89,74.85,74.86,3900.0,48.1807,48.2,48.1742,48.1807,3900.0
2006-05-02 14:40:00,74.86,74.87,74.8,74.8,2700.0,48.1807,48.1871,48.142,48.142,2700.0
2006-05-02 14:45:00,74.84,74.87,74.84,74.85,4100.0,48.1678,48.1871,48.1678,48.1742,4100.0
2006-05-02 14:50:00,74.85,74.88,74.83,74.83,14200.0,48.1742,48.1935,48.1614,48.1614,14200.0
2006-05-02 14:55:00,74.83,74.86,74.8,74.81,10800.0,48.1614,48.1807,48.142,48.1485,10800.0
2006-05-02 15:00:00,74.8,74.87,74.79,74.87,1200.0,48.142,48.1871,48.1356,48.1871,1200.0
2006-05-02 15:05:00,74.85,74.87,74.85,74.85,700.0,48.1742,48.1871,48.1742,48.1742,700.0
2006-05-02 15:10:00,74.84,74.9,74.84,74.9,1900.0,48.1678,48.2064,48.1678,48.2064,1900.0
2006-05-02 15:15:00,74.9,74.9,74.87,74.9,4200.0,48.2064,48.2064,48.1871,48.2064,4200.0
2006-05-02 15:20:00,74.9,74.9,74.86,74.86,2600.0,48.2064,48.2064,48.1807,48.1807,2600.0
2006-05-02 15:25:00,74.89,74.94,74.89,74.91,6400.0,48.2,48.2321,48.2,48.2128,6400.0
2006-05-02 15:30:00,74.91,74.95,74.9,74.94,14100.0,48.2128,48.2386,48.2064,48.2321,14100.0
2006-05-02 15:35:00,74.91,74.94,74.89,74.94,7000.0,48.2128,48.2321,48.2,48.2321,7000.0
2006-05-02 15:40:00,74.92,75.0,74.92,74.94,1400.0,48.2193,48.2708,48.2193,48.2321,1400.0
2006-05-02 15:45:00,74.95,75.0,74.94,74.95,3900.0,48.2386,48.2708,48.2321,48.2386,3900.0
2006-05-02 15:50:00,74.96,74.99,74.93,74.98,34400.0,48.245,48.2643,48.2257,48.2579,34400.0
2006-05-02 15:55:00,74.98,74.99,74.9,74.99,12400.0,48.2579,48.2643,48.2064,48.2643,12400.0
2006-05-02 16:00:00,74.99,74.99,74.99,74.99,0.0,48.2643,48.2643,48.2643,48.2643,0.0
2006-05-02 16:05:00,74.9,74.9,74.9,74.9,200.0,48.2064,48.2064,48.2064,48.2064,200.0
2006-05-02 16:10:00,74.9,74.9,74.9,74.9,0.0,48.2064,48.2064,48.2064,48.2064,0.0
2006-05-03 09:30:00,74.96,75.03,74.88,75.03,32400.0,48.245,48.2901,48.1935,48.2901,32400.0
2006-05-03 09:35:00,75.05,75.05,75.05,75.05,200.0,48.3029,48.3029,48.3029,48.3029,200.0
2006-05-03 09:40:00,74.93,74.93,74.93,74.93,200.0,48.2257,48.2257,48.2257,48.2257,200.0
2006-05-03 09:45:00,74.9,74.93,74.88,74.9,12500.0,48.2064,48.2257,48.1935,48.2064,12500.0
2006-05-03 09:50:00,74.93,74.93,74.89,74.9,7600.0,48.2257,48.2257,48.2,48.2064,7600.0
2006-05-03 09:55:00,74.84,74.9,74.84,74.89,10800.0,48.1678,48.2064,48.1678,48.2,10800.0
2006-05-03 10:00:00,74.75,74.78,74.72,74.78,6200.0,48.1099,48.1292,48.0906,48.1292,6200.0
2006-05-03 10:05:00,74.76,74.79,74.72,74.76,2300.0,48.1163,48.1356,48.0906,48.1163,2300.0
2006-05-03 10:10:00,74.73,74.73,74.67,74.73,1900.0,48.097,48.097,48.0584,48.097,1900.0
2006-05-03 10:15:00,74.72,74.78,74.68,74.78,3100.0,48.0906,48.1292,48.0648,48.1292,3100.0
2006-05-03 10:20:00,74.79,74.79,74.78,74.79,1200.0,48.1356,48.1356,48.1292,48.1356,1200.0
2006-05-03 10:25:00,74.76,74.76,74.7,74.74,1500.0,48.1163,48.1163,48.0777,48.1034,1500.0
2006-05-03 10:30:00,74.76,74.76,74.7,74.7,21600.0,48.1163,48.1163,48.0777,48.0777,21600.0
2006-05-03 10:35:00,74.71,74.73,74.68,74.68,1600.0,48.0841,48.097,48.0648,48.0648,1600.0
2006-05-03 10:40:00,74.68,74.72,74.64,74.7,7600.0,48.0648,48.0906,48.0391,48.0777,7600.0
2006-05-03 10:45:00,74.67,74.69,74.61,74.64,12000.0,48.0584,48.0712,48.0198,48.0391,12000.0
2006-05-03 10:50:00,74.55,74.55,74.55,74.55,200.0,47.9811,47.9811,47.9811,47.9811,200.0
2006-05-03 10:55:00,74.57,74.62,74.57,74.62,800.0,47.994,48.0262,47.994,48.0262,800.0
2006-05-03 11:00:00,74.65,74.65,74.65,74.65,100.0,48.0455,48.0455,48.0455,48.0455,100.0
2006-05-03 11:05:00,74.72,74.72,74.67,74.7,4900.0,48.0906,48.0906,48.0584,48.0777,4900.0
2006-05-03 11:10:00,74.63,74.7,74.6,74.6,8200.0,48.0326,48.0777,48.0133,48.0133,8200.0
2006-05-03 11:15:00,74.67,74.67,74.62,74.66,1700.0,48.0584,48.0584,48.0262,48.0519,1700.0
2006-05-03 11:20:00,74.62,74.62,74.56,74.58,2400.0,48.0262,48.0262,47.9876,48.0004,2400.0
2006-05-03 11:25:00,74.63,74.63,74.52,74.58,2400.0,48.0326,48.0326,47.9618,48.0004,2400.0
2006-05-03 11:30:00,74.58,74.59,74.54,74.56,9700.0,48.0004,48.0069,47.9747,47.9876,9700.0
2006-05-03 11:35:00,74.58,74.59,74.5,74.57,2900.0,48.0004,48.0069,47.949,47.994,2900.0
2006-05-03 11:40:00,74.53,74.62,74.53,74.56,2300.0,47.9683,48.0262,47.9683,47.9876,2300.0
2006-05-03 11:45:00,74.56,74.67,74.56,74.67,1300.0,47.9876,48.0584,47.9876,48.0584,1300.0
2006-05-03 11:50:00,74.67,74.67,74.67,74.67,3500.0,48.0584,48.0584,48.0584,48.0584,3500.0
2006-05-03 11:55:00,74.62,74.66,74.6,74.65,4100.0,48.0262,48.0519,48.0133,48.0455,4100.0
2006-05-03 12:00:00,74.61,74.63,74.61,74.63,400.0,48.0198,48.0326,48.0198,48.0326,400.0
2006-05-03 12:05:00,74.61,74.67,74.59,74.59,5200.0,48.0198,48.0584,48.0069,48.0069,5200.0
2006-05-03 12:10:00,74.59,74.59,74.59,74.59,0.0,48.0069,48.0069,48.0069,48.0069,0.0
2006-05-03 12:15:00,74.59,74.69,74.59,74.69,3900.0,48.0069,48.0712,48.0069,48.0712,3900.0
2006-05-03 12:20:00,74.66,74.68,74.6,74.6,10200.0,48.0519,48.0648,48.0133,48.0133,10200.0
2006-05-03 12:25:00,74.64,74.64,74.59,74.62,2500.0,48.0391,48.0391,48.0069,48.0262,2500.0
2006-05-03 12:30:00,74.61,74.61,74.58,74.58,3200.0,48.0198,48.0198,48.0004,48.0004,3200.0
2006-05-03 12:35:00,74.6,74.6,74.56,74.6,7800.0,48.0133,48.0133,47.9876,48.0133,7800.0
2006-05-03 12:40:00,74.6,74.66,74.6,74.6,5800.0,48.0133,48.0519,48.0133,48.0133,5800.0
2006-05-03 12:45:00,74.68,74.72,74.68,74.71,29600.0,48.0648,48.0906,48.0648,48.0841,29600.0
2006-05-03 12:50:00,74.65,74.66,74.63,74.65,1900.0,48.0455,48.0519,48.0326,48.0455,1900.0
2006-05-03 12:55:00,74.68,74.68,74.64,74.64,600.0,48.0648,48.0648,48.0391,48.0391,600.0
2006-05-03 13:00:00,74.63,74.67,74.63,74.67,1700.0,48.0326,48.0584,48.0326,48.0584,1700.0
2006-05-03 13:05:00,74.65,74.73,74.65,74.67,27500.0,48.0455,48.097,48.0455,48.0584,27500.0
2006-05-03 13:10:00,74.71,74.71,74.66,74.7,10800.0,48.0841,48.0841,48.0519,48.0777,10800.0
2006-05-03 13:15:00,74.7,74.7,74.7,74.7,4500.0,48.0777,48.0777,48.0777,48.0777,4500.0
2006-05-03 13:20:00,74.7,74.7,74.66,74.69,2900.0,48.0777,48.0777,48.0519,48.0712,2900.0
2006-05-03 13:25:00,74.68,74.69,74.64,74.68,8800.0,48.0648,48.0712,48.0391,48.0648,8800.0
2006-05-03 13:30:00,74.68,74.69,74.63,74.63,2000.0,48.0648,48.0712,48.0326,48.0326,2000.0
2006-05-03 13:35:00,74.67,74.68,74.62,74.62,1400.0,48.0584,48.0648,48.0262,48.0262,1400.0
2006-05-03 13:40:00,74.62,74.62,74.62,74.62,200.0,48.0262,48.0262,48.0262,48.0262,200.0
2006-05-03 13:45:00,74.63,74.63,74.56,74.56,400.0,48.0326,48.0326,47.9876,47.9876,400.0
2006-05-03 13:50:00,74.55,74.61,74.5,74.61,300.0,47.9811,48.0198,47.949,48.0198,300.0
2006-05-03 13:55:00,74.57,74.6,74.57,74.6,3100.0,47.994,48.0133,47.994,48.0133,3100.0
2006-05-03 14:00:00,74.57,74.57,74.54,74.54,2200.0,47.994,47.994,47.9747,47.9747,2200.0
2006-05-03 14:05:00,74.57,74.57,74.48,74.52,4400.0,47.994,47.994,47.9361,47.9618,4400.0
2006-05-03 14:10:00,74.52,74.56,74.5,74.56,1400.0,47.9618,47.9876,47.949,47.9876,1400.0
2006-05-03 14:15:00,74.47,74.47,74.47,74.47,300.0,47.9297,47.9297,47.9297,47.9297,300.0
2006-05-03 14:20:00,74.5,74.54,74.46,74.5,3200.0,47.949,47.9747,47.9232,47.949,3200.0
2006-05-03 14:25:00,74.51,74.51,74.51,74.51,100.0,47.9554,47.9554,47.9554,47.9554,100.0
2006-05-03 14:30:00,74.53,74.53,74.49,74.52,500.0,47.9683,47.9683,47.9425,47.9618,500.0
2006-05-03 14:35:00,74.5,74.56,74.5,74.5,5400.0,47.949,47.9876,47.949,47.949,5400.0
2006-05-03 14:40:00,74.56,74.56,74.56,74.56,300.0,47.9876,47.9876,47.9876,47.9876,300.0
2006-05-03 14:45:00,74.59,74.6,74.54,74.6,4100.0,48.0069,48.0133,47.9747,48.0133,4100.0
2006-05-03 14:50:00,74.59,74.6,74.57,74.57,1700.0,48.0069,48.0133,47.994,47.994,1700.0
2006-05-03 14:55:00,74.54,74.54,74.54,74.54,800.0,47.9747,47.9747,47.9747,47.9747,800.0
2006-05-03 15:00:00,74.53,74.55,74.53,74.55,4000.0,47.9683,47.9811,47.9683,47.9811,4000.0
2006-05-03 15:05:00,74.57,74.57,74.57,74.57,100.0,47.994,47.994,47.994,47.994,100.0
2006-05-03 15:10:00,74.61,74.66,74.6,74.6,3800.0,48.0198,48.0519,48.0133,48.0133,3800.0
2006-05-03 15:15:00,74.63,74.63,74.58,74.61,2900.0,48.0326,48.0326,48.0004,48.0198,2900.0
2006-05-03 15:20:00,74.58,74.62,74.57,74.57,3600.0,48.0004,48.0262,47.994,47.994,3600.0
2006-05-03 15:25:00,74.59,74.62,74.59,74.61,1400.0,48.0069,48.0262,48.0069,48.0198,1400.0
2006-05-03 15:30:00,74.62,74.71,74.6,74.71,5000.0,48.0262,48.0841,48.0133,48.0841,5000.0
2006-05-03 15:35:00,74.77,74.78,74.73,74.75,11100.0,48.1227,48.1292,48.097,48.1099,11100.0
2006-05-03 15:40:00,74.73,74.79,74.73,74.75,8700.0,48.097,48.1356,48.097,48.1099,8700.0
2006-05-03 15:45:00,74.81,74.81,74.75,74.77,9100.0,48.1485,48.1485,48.1099,48.1227,9100.0
2006-05-03 15:50:00,74.77,74.77,74.71,74.74,2500.0,48.1227,48.1227,48.0841,48.1034,2500.0
2006-05-03 15:55:00,74.71,74.81,74.7,74.75,9200.0,48.0841,48.1485,48.0777,48.1099,9200.0
2006-05-03 16:00:00,74.75,74.75,74.66,74.69,2400.0,48.1099,48.1099,48.0519,48.0712,2400.0
2006-05-03 16:05:00,74.67,74.68,74.67,74.68,1200.0,48.0584,48.0648,48.0584,48.0648,1200.0
2006-05-03 16:10:00,74.68,74.68,74.68,74.68,0.0,48.0648,48.0648,48.0648,48.0648,0.0
2006-05-04 09:30:00,74.9,74.9,74.86,74.9,32300.0,48.2064,48.2064,48.1807,48.2064,32300.0
2006-05-04 09:35:00,74.94,74.94,74.94,74.94,200.0,48.2321,48.2321,48.2321,48.2321,200.0
2006-05-04 09:40:00,74.91,74.91,74.9,74.9,1300.0,48.2128,48.2128,48.2064,48.2064,1300.0
2006-05-04 09:45:00,74.9,74.91,74.9,74.91,8200.0,48.2064,48.2128,48.2064,48.2128,8200.0
2006-05-04 09:50:00,74.9,74.91,74.9,74.91,10100.0,48.2064,48.2128,48.2064,48.2128,10100.0
2006-05-04 09:55:00,74.88,74.93,74.88,74.92,500.0,48.1935,48.2257,48.1935,48.2193,500.0
2006-05-04 10:00:00,74.92,75.02,74.92,75.02,6600.0,48.2193,48.2836,48.2193,48.2836,6600.0
2006-05-04 10:05:00,75.01,75.04,74.96,75.0,4800.0,48.2772,48.2965,48.245,48.2708,4800.0
2006-05-04 10:10:00,74.97,75.05,74.97,75.05,3000.0,48.2515,48.3029,48.2515,48.3029,3000.0
2006-05-04 10:15:00,75.11,75.11,75.04,75.07,2300.0,48.3416,48.3416,48.2965,48.3158,2300.0
2006-05-04 10:20:00,75.07,75.08,75.02,75.02,2100.0,48.3158,48.3223,48.2836,48.2836,2100.0
2006-05-04 10:25:00,75.06,75.06,75.03,75.04,1200.0,48.3094,48.3094,48.2901,48.2965,1200.0
2006-05-04 10:30:00,75.05,75.06,74.99,75.02,4500.0,48.3029,48.3094,48.2643,48.2836,4500.0
2006-05-04 10:35:00,75.04,75.04,74.99,75.0,1100.0,48.2965,48.2965,48.2643,48.2708,1100.0
2006-05-04 10:40:00,74.99,74.99,74.95,74.95,2100.0,48.2643,48.2643,48.2386,48.2386,2100.0
2006-05-04 10:45:00,74.98,75.01,74.98,75.01,900.0,48.2579,48.2772,48.2579,48.2772,900.0
2006-05-04 10:50:00,74.99,75.01,74.97,75.0,2900.0,48.2643,48.2772,48.2515,48.2708,2900.0
2006-05-04 10:55:00,75.0,75.0,74.95,74.98,5400.0,48.2708,48.2708,48.2386,48.2579,5400.0
2006-05-04 11:00:00,74.96,75.05,74.96,75.0,1900.0,48.245,48.3029,48.245,48.2708,1900.0
2006-05-04 11:05:00,75.01,75.02,74.98,75.01,800.0,48.2772,48.2836,48.2579,48.2772,800.0
2006-05-04 11:10:00,74.98,74.98,74.98,74.98,100.0,48.2579,48.2579,48.2579,48.2579,100.0
2006-05-04 11:15:00,74.96,74.97,74.95,74.95,2000.0,48.245,48.2515,48.2386,48.2386,2000.0
2006-05-04 11:20:00,74.98,75.02,74.94,75.02,3800.0,48.2579,48.2836,48.2321,48.2836,3800.0
2006-05-04 11:25:00,75.02,75.02,74.96,75.02,300.0,48.2836,48.2836,48.245,48.2836,300.0
2006-05-04 11:30:00,74.95,75.01,74.95,75.0,16500.0,48.2386,48.2772,48.2386,48.2708,16500.0
2006-05-04 11:35:00,74.99,75.0,74.97,75.0,1900.0,48.2643,48.2708,48.2515,48.2708,1900.0
2006-05-04 11:40:00,74.98,75.0,74.95,75.0,1100.0,48.2579,48.2708,48.2386,48.2708,1100.0
2006-05-04 11:45:00,75.01,75.01,74.97,74.99,2000.0,48.2772,48.2772,48.2515,48.2643,2000.0
2006-05-04 11:50:00,75.01,75.01,74.93,74.96,6200.0,48.2772,48.2772,48.2257,48.245,6200.0
2006-05-04 11:55:00,74.94,74.94,74.9,74.9,2100.0,48.2321,48.2321,48.2064,48.2064,2100.0
2006-05-04 12:00:00,74.9,74.93,74.9,74.93,700.0,48.2064,48.2257,48.2064,48.2257,700.0
2006-05-04 12:05:00,74.93,74.93,74.87,74.88,6500.0,48.2257,48.2257,48.1871,48.1935,6500.0
2006-05-04 12:10:00,74.88,74.89,74.84,74.87,2300.0,48.1935,48.2,48.1678,48.1871,2300.0
2006-05-04 12:15:00,74.83,74.83,74.76,74.77,4100.0,48.1614,48.1614,48.1163,48.1227,4100.0
2006-05-04 12:20:00,74.78,74.8,74.77,74.8,1300.0,48.1292,48.142,48.1227,48.142,1300.0
2006-05-04 12:25:00,74.8,74.8,74.8,74.8,100.0,48.142,48.142,48.142,48.142,100.0
2006-05-04 12:30:00,74.75,74.75,74.7,74.7,2400.0,48.1099,48.1099,48.0777,48.0777,2400.0
2006-05-04 12:35:00,74.71,74.73,74.71,74.72,400.0,48.0841,48.097,48.0841,48.0906,400.0
2006-05-04 12:40:00,74.74,74.84,74.74,74.76,800.0,48.1034,48.1678,48.1034,48.1163,800.0
2006-05-04 12:45:00,74.82,74.82,74.82,74.82,2000.0,48.1549,48.1549,48.1549,48.1549,2000.0
2006-05-04 12:50:00,74.78,74.82,74.78,74.82,1100.0,48.1292,48.1549,48.1292,48.1549,1100.0
2006-05-04 12:55:00,74.75,74.8,74.75,74.8,2100.0,48.1099,48.142,48.1099,48.142,2100.0
2006-05-04 13:00:00,74.82,74.82,74.76,74.76,300.0,48.1549,48.1549,48.1163,48.1163,300.0
2006-05-04 13:05:00,74.81,74.81,74.8,74.8,300.0,48.1485,48.1485,48.142,48.142,300.0
2006-05-04 13:10:00,74.77,74.77,74.77,74.77,5000.0,48.1227,48.1227,48.1227,48.1227,5000.0
2006-05-04 13:15:00,74.8,74.83,74.8,74.83,400.0,48.142,48.1614,48.142,48.1614,400.0
2006-05-04 13:20:00,74.84,74.85,74.84,74.84,1400.0,48.1678,48.1742,48.1678,48.1678,1400.0
2006-05-04 13:25:00,74.83,74.83,74.78,74.78,900.0,48.1614,48.1614,48.1292,48.1292,900.0
2006-05-04 13:30:00,74.83,74.86,74.83,74.86,300.0,48.1614,48.1807,48.1614,48.1807,300.0
2006-05-04 13:35:00,74.86,74.86,74.79,74.79,1100.0,48.1807,48.1807,48.1356,48.1356,1100.0
2006-05-04 13:40:00,74.82,74.84,74.82,74.84,2900.0,48.1549,48.1678,48.1549,48.1678,2900.0
2006-05-04 13:45:00,74.84,74.84,74.83,74.83,1000.0,48.1678,48.1678,48.1614,48.1614,1000.0
2006-05-04 13:50:00,74.82,74.91,74.82,74.91,9500.0,48.1549,48.2128,48.1549,48.2128,9500.0
2006-05-04 13:55:00,74.86,74.86,74.86,74.86,100.0,48.1807,48.1807,48.1807,48.1807,100.0
2006-05-04 14:00:00,74.87,74.9,74.85,74.85,1700.0,48.1871,48.2064,48.1742,48.1742,1700.0
2006-05-04 14:05:00,74.91,74.92,74.91,74.91,1800.0,48.2128,48.2193,48.2128,48.2128,1800.0
2006-05-04 14:10:00,74.92,74.92,74.92,74.92,100.0,48.2193,48.2193,48.2193,48.2193,100.0
2006-05-04 14:15:00,74.96,74.96,74.92,74.96,2000.0,48.245,48.245,48.2193,48.245,2000.0
2006-05-04 14:20:00,74.92,74.98,74.92,74.98,1100.0,48.2193,48.2579,48.2193,48.2579,1100.0
2006-05-04 14:25:00,74.96,74.96,74.89,74.91,500.0,48.245,48.245,48.2,48.2128,500.0
2006-05-04 14:30:00,74.95,74.97,74.9,74.9,2300.0,48.2386,48.2515,48.2064,48.2064,2300.0
2006-05-04 14:35:00,74.94,74.95,74.94,74.95,57200.0,48.2321,48.2386,48.2321,48.2386,57200.0
2006-05-04 14:40:00,74.94,74.94,74.9,74.93,20900.0,48.2321,48.2321,48.2064,48.2257,20900.0
2006-05-04 14:45:00,74.89,74.91,74.89,74.91,700.0,48.2,48.2128,48.2,48.2128,700.0
2006-05-04 14:50:00,74.89,74.89,74.86,74.86,200.0,48.2,48.2,48.1807,48.1807,200.0
2006-05-04 14:55:00,74.88,74.88,74.82,74.88,5600.0,48.1935,48.1935,48.1549,48.1935,5600.0
2006-05-04 15:00:00,74.9,74.92,74.9,74.92,7700.0,48.2064,48.2193,48.2064,48.2193,7700.0
2006-05-04 15:05:00,74.86,74.9,74.86,74.9,300.0,48.1807,48.2064,48.1807,48.2064,300.0
2006-05-04 15:10:00,74.88,74.9,74.85,74.88,1200.0,48.1935,48.2064,48.1742,48.1935,1200.0
2006-05-04 15:15:00,74.85,74.9,74.85,74.86,2500.0,48.1742,48.2064,48.1742,48.1807,2500.0
2006-05-04 15:20:00,74.9,74.94,74.86,74.87,8700.0,48.2064,48.2321,48.1807,48.1871,8700.0
2006-05-04 15:25:00,74.88,74.91,74.86,74.87,2300.0,48.1935,48.2128,48.1807,48.1871,2300.0
2006-05-04 15:30:00,74.94,74.94,74.9,74.92,4300.0,48.2321,48.2321,48.2064,48.2193,4300.0
2006-05-04 15:35:00,74.93,74.93,74.93,74.93,800.0,48.2257,48.2257,48.2257,48.2257,800.0
2006-05-04 15:40:00,74.9,74.94,74.89,74.94,2500.0,48.2064,48.2321,48.2,48.2321,2500.0
2006-05-04 15:45:00,74.93,74.93,74.87,74.93,1300.0,48.2257,48.2257,48.1871,48.2257,1300.0
2006-05-04 15:50:00,74.93,74.94,74.89,74.93,9500.0,48.2257,48.2321,48.2,48.2257,9500.0
2006-05-04 15:55:00,74.89,74.9,74.85,74.85,2700.0,48.2,48.2064,48.1742,48.1742,2700.0
2006-05-04 16:00:00,74.9,74.9,74.89,74.89,1800.0,48.2064,48.2064,48.2,48.2,1800.0
2006-05-04 16:05:00,74.89,74.89,74.89,74.89,0.0,48.2,48.2,48.2,48.2,0.0
2006-05-04 16:10:00,74.9,74.9,74.9,74.9,100.0,48.2064,48.2064,48.2064,48.2064,100.0
2006-05-05 09:30:00,75.23,75.38,75.23,75.38,5500.0,48.4188,48.5153,48.4188,48.5153,5500.0
2006-05-05 09:35:00,75.37,75.48,75.37,75.48,11100.0,48.5089,48.5797,48.5089,48.5797,11100.0
2006-05-05 09:40:00,75.38,75.47,75.38,75.44,1700.0,48.5153,48.5733,48.5153,48.554,1700.0
2006-05-05 09:45:00,75.45,75.45,75.36,75.4,2900.0,48.5604,48.5604,48.5025,48.5282,2900.0
2006-05-05 09:50:00,75.4,75.4,75.27,75.32,8300.0,48.5282,48.5282,48.4445,48.4767,8300.0
2006-05-05 09:55:00,75.31,75.36,75.31,75.35,7900.0,48.4703,48.5025,48.4703,48.496,7900.0
2006-05-05 10:00:00,75.31,75.35,75.3,75.3,2400.0,48.4703,48.496,48.4638,48.4638,2400.0
2006-05-05 10:05:00,75.34,75.38,75.26,75.31,8300.0,48.4896,48.5153,48.4381,48.4703,8300.0
2006-05-05 10:10:00,75.29,75.35,75.25,75.35,8700.0,48.4574,48.496,48.4317,48.496,8700.0
2006-05-05 10:15:00,75.38,75.38,75.3,75.35,2000.0,48.5153,48.5153,48.4638,48.496,2000.0
2006-05-05 10:20:00,75.35,75.37,75.32,75.32,500.0,48.496,48.5089,48.4767,48.4767,500.0
2006-05-05 10:25:00,75.34,75.34,75.22,75.24,11400.0,48.4896,48.4896,48.4124,48.4252,11400.0
2006-05-05 10:30:00,75.25,75.27,75.2,75.2,12000.0,48.4317,48.4445,48.3995,48.3995,12000.0
2006-05-05 10:35:00,75.26,75.28,75.26,75.28,900.0,48.4381,48.451,48.4381,48.451,900.0
2006-05-05 10:40:00,75.25,75.25,75.21,75.24,2100.0,48.4317,48.4317,48.4059,48.4252,2100.0
2006-05-05 10:45:00,75.24,75.24,75.21,75.23,2200.0,48.4252,48.4252,48.4059,48.4188,2200.0
2006-05-05 10:50:00,75.26,75.27,75.26,75.27,800.0,48.4381,48.4445,48.4381,48.4445,800.0
2006-05-05 10:55:00,75.29,75.32,75.29,75.32,900.0,48.4574,48.4767,48.4574,48.4767,900.0
2006-05-05 11:00:00,75.31,75.31,75.26,75.26,2300.0,48.4703,48.4703,48.4381,48.4381,2300.0
2006-05-05 11:05:00,75.28,75.32,75.24,75.29,7000.0,48.451,48.4767,48.4252,48.4574,7000.0
2006-05-05 11:10:00,75.24,75.3,75.24,75.29,3300.0,48.4252,48.4638,48.4252,48.4574,3300.0
2006-05-05 11:15:00,75.32,75.32,75.27,75.3,900.0,48.4767,48.4767,48.4445,48.4638,900.0
2006-05-05 11:20:00,75.31,75.38,75.31,75.32,2500.0,48.4703,48.5153,48.4703,48.4767,2500.0
2006-05-05 11:25:00,75.37,75.38,75.3,75.34,7700.0,48.5089,48.5153,48.4638,48.4896,7700.0
2006-05-05 11:30:00,75.39,75.44,75.39,75.41,3000.0,48.5218,48.554,48.5218,48.5346,3000.0
2006-05-05 11:35:00,75.41,75.47,75.38,75.47,50600.0,48.5346,48.5733,48.5153,48.5733,50600.0
2006-05-05 11:40:00,75.5,75.5,75.5,75.5,800.0,48.5926,48.5926,48.5926,48.5926,800.0
2006-05-05 11:45:00,75.47,75.49,75.45,75.49,3300.0,48.5733,48.5861,48.5604,48.5861,3300.0
2006-05-05 11:50:00,75.48,75.48,75.45,75.45,4100.0,48.5797,48.5797,48.5604,48.5604,4100.0
2006-05-05 11:55:00,75.49,75.49,75.44,75.48,2700.0,48.5861,48.5861,48.554,48.5797,2700.0
2006-05-05 12:00:00,75.45,75.47,75.45,75.47,8500.0,48.5604,48.5733,48.5604,48.5733,8500.0
2006-05-05 12:05:00,75.47,75.5,75.45,75.5,10700.0,48.5733,48.5926,48.5604,48.5926,10700.0
2006-05-05 12:10:00,75.53,75.53,75.52,75.52,500.0,48.6119,48.6119,48.6054,48.6054,500.0
2006-05-05 12:15:00,75.47,75.54,75.46,75.48,19900.0,48.5733,48.6183,48.5668,48.5797,19900.0
2006-05-05 12:20:00,75.55,75.55,75.49,75.5,9800.0,48.6248,48.6248,48.5861,48.5926,9800.0
2006-05-05 12:25:00,75.48,75.48,75.46,75.46,6000.0,48.5797,48.5797,48.5668,48.5668,6000.0
2006-05-05 12:30:00,75.46,75.53,75.46,75.53,2000.0,48.5668,48.6119,48.5668,48.6119,2000.0
2006-05-05 12:35:00,75.55,75.55,75.51,75.52,1700.0,48.6248,48.6248,48.599,48.6054,1700.0
2006-05-05 12:40:00,75.54,75.54,75.46,75.52,500.0,48.6183,48.6183,48.5668,48.6054,500.0
2006-05-05 12:45:00,75.5,75.5,75.44,75.47,3400.0,48.5926,48.5926,48.554,48.5733,3400.0
2006-05-05 12:50:00,75.46,75.49,75.46,75.49,200.0,48.5668,48.5861,48.5668,48.5861,200.0
2006-05-05 12:55:00,75.46,75.5,75.46,75.5,400.0,48.5668,48.5926,48.5668,48.5926,400.0
2006-05-05 13:00:00,75.5,75.5,75.42,75.44,3000.0,48.5926,48.5926,48.5411,48.554,3000.0
2006-05-05 13:05:00,75.46,75.48,75.46,75.48,300.0,48.5668,48.5797,48.5668,48.5797,300.0
2006-05-05 13:10:00,75.48,75.48,75.46,75.46,500.0,48.5797,48.5797,48.5668,48.5668,500.0
2006-05-05 13:15:00,75.52,75.53,75.5,75.5,7600.0,48.6054,48.6119,48.5926,48.5926,7600.0
2006-05-05 13:20:00,75.48,75.55,75.48,75.53,3700.0,48.5797,48.6248,48.5797,48.6119,3700.0
2006-05-05 13:25:00,75.55,75.55,75.48,75.52,2000.0,48.6248,48.6248,48.5797,48.6054,2000.0
2006-05-05 13:30:00,75.53,75.55,75.51,75.55,3100.0,48.6119,48.6248,48.599,48.6248,3100.0
2006-05-05 13:35:00,75.55,75.55,75.5,75.53,5400.0,48.6248,48.6248,48.5926,48.6119,5400.0
2006-05-05 13:40:00,75.53,75.56,75.48,75.56,2400.0,48.6119,48.6312,48.5797,48.6312,2400.0
2006-05-05 13:45:00,75.58,75.58,75.52,75.52,2400.0,48.6441,48.6441,48.6054,48.6054,2400.0
2006-05-05 13:50:00,75.55,75.57,75.53,75.53,1100.0,48.6248,48.6376,48.6119,48.6119,1100.0
2006-05-05 13:55:00,75.51,75.59,75.51,75.55,6400.0,48.599,48.6505,48.599,48.6248,6400.0
2006-05-05 14:00:00,75.55,75.55,75.51,75.51,2500.0,48.6248,48.6248,48.599,48.599,2500.0
2006-05-05 14:05:00,75.5,75.53,75.5,75.53,2700.0,48.5926,48.6119,48.5926,48.6119,2700.0
2006-05-05 14:10:00,75.51,75.57,75.51,75.57,4000.0,48.599,48.6376,48.599,48.6376,4000.0
2006-05-05 14:15:00,75.61,75.61,75.57,75.58,4200.0,48.6634,48.6634,48.6376,48.6441,4200.0
2006-05-05 14:20:00,75.6,75.63,75.58,75.63,2000.0,48.6569,48.6762,48.6441,48.6762,2000.0
2006-05-05 14:25:00,75.61,75.61,75.61,75.61,1800.0,48.6634,48.6634,48.6634,48.6634,1800.0
2006-05-05 14:30:00,75.63,75.64,75.63,75.64,500.0,48.6762,48.6827,48.6762,48.6827,500.0
2006-05-05 14:35:00,75.66,75.7,75.65,75.7,600.0,48.6955,48.7213,48.6891,48.7213,600.0
2006-05-05 14:40:00,75.65,75.65,75.65,75.65,800.0,48.6891,48.6891,48.6891,48.6891,800.0
2006-05-05 14:45:00,75.69,75.77,75.69,75.75,7700.0,48.7149,48.7663,48.7149,48.7535,7700.0
2006-05-05 14:50:00,75.71,75.75,75.69,75.69,900.0,48.7277,48.7535,48.7149,48.7149,900.0
2006-05-05 14:55:00,75.67,75.74,75.67,75.72,17000.0,48.702,48.747,48.702,48.7342,17000.0
2006-05-05 15:00:00,75.7,75.7,75.65,75.65,4000.0,48.7213,48.7213,48.6891,48.6891,4000.0
2006-05-05 15:05:00,75.7,75.71,75.66,75.67,1800.0,48.7213,48.7277,48.6955,48.702,1800.0
2006-05-05 15:10:00,75.66,75.69,75.66,75.68,1200.0,48.6955,48.7149,48.6955,48.7084,1200.0
2006-05-05 15:15:00,75.66,75.7,75.66,75.66,2000.0,48.6955,48.7213,48.6955,48.6955,2000.0
2006-05-05 15:20:00,75.66,75.68,75.62,75.62,3300.0,48.6955,48.7084,48.6698,48.6698,3300.0
2006-05-05 15:25:00,75.62,75.65,75.61,75.61,2700.0,48.6698,48.6891,48.6634,48.6634,2700.0
2006-05-05 15:30:00,75.63,75.69,75.62,75.69,6400.0,48.6762,48.7149,48.6698,48.7149,6400.0
2006-05-05 15:35:00,75.72,75.72,75.68,75.7,2800.0,48.7342,48.7342,48.7084,48.7213,2800.0
2006-05-05 15:40:00,75.69,75.73,75.69,75.71,5900.0,48.7149,48.7406,48.7149,48.7277,5900.0
2006-05-05 15:45:00,75.71,75.72,75.71,75.71,4300.0,48.7277,48.7342,48.7277,48.7277,4300.0
2006-05-05 15:50:00,75.66,75.73,75.65,75.69,13800.0,48.6955,48.7406,48.6891,48.7149,13800.0
2006-05-05 15:55:00,75.66,75.74,75.66,75.66,2400.0,48.6955,48.747,48.6955,48.6955,2400.0
2006-05-05 16:00:00,75.66,75.66,75.63,75.66,1200.0,48.6955,48.6955,48.6762,48.6955,1200.0
2006-05-05 16:05:00,75.66,75.66,75.66,75.66,0.0,48.6955,48.6955,48.6955,48.6955,0.0
2006-05-05 16:10:00,75.66,75.66,75.66,75.66,0.0,48.6955,48.6955,48.6955,48.6955,0.0
2006-05-08 09:30:00,75.6,75.6,75.52,75.52,19100.0,48.6569,48.6569,48.6054,48.6054,19100.0
2006-05-08 09:35:00,75.55,75.64,75.55,75.64,3300.0,48.6248,48.6827,48.6248,48.6827,3300.0
2006-05-08 09:40:00,75.66,75.67,75.64,75.64,1300.0,48.6955,48.702,48.6827,48.6827,1300.0
2006-05-08 09:45:00,75.64,75.64,75.62,75.64,3600.0,48.6827,48.6827,48.6698,48.6827,3600.0
2006-05-08 09:50:00,75.7,75.72,75.63,75.63,1400.0,48.7213,48.7342,48.6762,48.6762,1400.0
2006-05-08 09:55:00,75.67,75.67,75.63,75.63,200.0,48.702,48.702,48.6762,48.6762,200.0
2006-05-08 10:00:00,75.61,75.68,75.61,75.67,900.0,48.6634,48.7084,48.6634,48.702,900.0
2006-05-08 10:05:00,75.6,75.64,75.6,75.64,2500.0,48.6569,48.6827,48.6569,48.6827,2500.0
2006-05-08 10:10:00,75.61,75.61,75.59,75.6,1200.0,48.6634,48.6634,48.6505,48.6569,1200.0
2006-05-08 10:15:00,75.55,75.62,75.55,75.62,2500.0,48.6248,48.6698,48.6248,48.6698,2500.0
2006-05-08 10:20:00,75.62,75.64,75.62,75.64,900.0,48.6698,48.6827,48.6698,48.6827,900.0
2006-05-08 10:25:00,75.59,75.65,75.59,75.65,1200.0,48.6505,48.6891,48.6505,48.6891,1200.0
2006-05-08 10:30:00,75.6,75.63,75.6,75.6,7300.0,48.6569,48.6762,48.6569,48.6569,7300.0
2006-05-08 10:35:00,75.61,75.61,75.61,75.61,100.0,48.6634,48.6634,48.6634,48.6634,100.0
2006-05-08 10:40:00,75.6,75.6,75.56,75.56,1200.0,48.6569,48.6569,48.6312,48.6312,1200.0
2006-05-08 10:45:00,75.55,75.55,75.52,75.52,5100.0,48.6248,48.6248,48.6054,48.6054,5100.0
2006-05-08 10:50:00,75.54,75.56,75.5,75.54,1100.0,48.6183,48.6312,48.5926,48.6183,1100.0
2006-05-08 10:55:00,75.54,75.56,75.54,75.55,1400.0,48.6183,48.6312,48.6183,48.6248,1400.0
2006-05-08 11:00:00,75.54,75.56,75.54,75.56,4800.0,48.6183,48.6312,48.6183,48.6312,4800.0
2006-05-08 11:05:00,75.56,75.58,75.52,75.53,8700.0,48.6312,48.6441,48.6054,48.6119,8700.0
2006-05-08 11:10:00,75.53,75.59,75.53,75.57,500.0,48.6119,48.6505,48.6119,48.6376,500.0
2006-05-08 11:15:00,75.56,75.56,75.53,75.54,1400.0,48.6312,48.6312,48.6119,48.6183,1400.0
2006-05-08 11:20:00,75.55,75.55,75.46,75.5,3800.0,48.6248,48.6248,48.5668,48.5926,3800.0
2006-05-08 11:25:00,75.51,75.55,75.49,75.54,6500.0,48.599,48.6248,48.5861,48.6183,6500.0
2006-05-08 11:30:00,75.55,75.55,75.55,75.55,900.0,48.6248,48.6248,48.6248,48.6248,900.0
2006-05-08 11:35:00,75.53,75.56,75.53,75.56,2300.0,48.6119,48.6312,48.6119,48.6312,2300.0
2006-05-08 11:40:00,75.54,75.54,75.54,75.54,900.0,48.6183,48.6183,48.6183,48.6183,900.0
2006-05-08 11:45:00,75.54,75.55,75.5,75.55,3600.0,48.6183,48.6248,48.5926,48.6248,3600.0
2006-05-08 11:50:00,75.51,75.55,75.51,75.54,900.0,48.599,48.6248,48.599,48.6183,900.0
2006-05-08 11:55:00,75.54,75.54,75.51,75.54,900.0,48.6183,48.6183,48.599,48.6183,900.0
2006-05-08 12:00:00,75.49,75.53,75.49,75.53,3100.0,48.5861,48.6119,48.5861,48.6119,3100.0
2006-05-08 12:05:00,75.52,75.54,75.52,75.53,1400.0,48.6054,48.6183,48.6054,48.6119,1400.0
2006-05-08 12:10:00,75.51,75.52,75.5,75.52,5200.0,48.599,48.6054,48.5926,48.6054,5200.0
2006-05-08 12:15:00,75.49,75.52,75.49,75.52,1100.0,48.5861,48.6054,48.5861,48.6054,1100.0
2006-05-08 12:20:00,75.52,75.52,75.52,75.52,400.0,48.6054,48.6054,48.6054,48.6054,400.0
2006-05-08 12:25:00,75.54,75.54,75.54,75.54,300.0,48.6183,48.6183,48.6183,48.6183,300.0
2006-05-08 12:30:00,75.49,75.49,75.49,75.49,600.0,48.5861,48.5861,48.5861,48.5861,600.0
2006-05-08 12:35:00,75.53,75.54,75.5,75.54,2300.0,48.6119,48.6183,48.5926,48.6183,2300.0
2006-05-08 12:40:00,75.56,75.56,75.56,75.56,300.0,48.6312,48.6312,48.6312,48.6312,300.0
2006-05-08 12:45:00,75.61,75.61,75.56,75.56,4800.0,48.6634,48.6634,48.6312,48.6312,4800.0
2006-05-08 12:50:00,75.6,75.6,75.6,75.6,300.0,48.6569,48.6569,48.6569,48.6569,300.0
2006-05-08 12:55:00,75.63,75.63,75.57,75.57,2500.0,48.6762,48.6762,48.6376,48.6376,2500.0
2006-05-08 13:00:00,75.57,75.57,75.57,75.57,0.0,48.6376,48.6376,48.6376,48.6376,0.0
2006-05-08 13:05:00,75.6,75.61,75.6,75.61,1300.0,48.6569,48.6634,48.6569,48.6634,1300.0
2006-05-08 13:10:00,75.57,75.62,75.57,75.6,3600.0,48.6376,48.6698,48.6376,48.6569,3600.0
2006-05-08 13:15:00,75.6,75.6,75.6,75.6,200.0,48.6569,48.6569,48.6569,48.6569,200.0
2006-05-08 13:20:00,75.59,75.6,75.56,75.56,3000.0,48.6505,48.6569,48.6312,48.6312,3000.0
2006-05-08 13:25:00,75.57,75.57,75.56,75.56,900.0,48.6376,48.6376,48.6312,48.6312,900.0
2006-05-08 13:30:00,75.59,75.59,75.59,75.59,200.0,48.6505,48.6505,48.6505,48.6505,200.0
2006-05-08 13:35:00,75.59,75.61,75.57,75.58,13000.0,48.6505,48.6634,48.6376,48.6441,13000.0
2006-05-08 13:40:00,75.61,75.61,75.61,75.61,2200.0,48.6634,48.6634,48.6634,48.6634,2200.0
2006-05-08 13:45:00,75.57,75.61,75.57,75.61,1100.0,48.6376,48.6634,48.6376,48.6634,1100.0
2006-05-08 13:50:00,75.61,75.61,75.58,75.58,2300.0,48.6634,48.6634,48.6441,48.6441,2300.0
2006-05-08 13:55:00,75.61,75.61,75.61,75.61,100.0,48.6634,48.6634,48.6634,48.6634,100.0
2006-05-08 14:00:00,75.62,75.64,75.59,75.64,3000.0,48.6698,48.6827,48.6505,48.6827,3000.0
2006-05-08 14:05:00,75.59,75.62,75.59,75.62,800.0,48.6505,48.6698,48.6505,48.6698,800.0
2006-05-08 14:10:00,75.6,75.66,75.6,75.62,800.0,48.6569,48.6955,48.6569,48.6698,800.0
2006-05-08 14:15:00,75.62,75.69,75.62,75.69,2300.0,48.6698,48.7149,48.6698,48.7149,2300.0
2006-05-08 14:20:00,75.65,75.66,75.65,75.66,2300.0,48.6891,48.6955,48.6891,48.6955,2300.0
2006-05-08 14:25:00,75.64,75.64,75.63,75.63,2000.0,48.6827,48.6827,48.6762,48.6762,2000.0
2006-05-08 14:30:00,75.68,75.7,75.66,75.7,2800.0,48.7084,48.7213,48.6955,48.7213,2800.0
2006-05-08 14:35:00,75.66,75.71,75.66,75.71,300.0,48.6955,48.7277,48.6955,48.7277,300.0
2006-05-08 14:40:00,75.69,75.69,75.66,75.66,4300.0,48.7149,48.7149,48.6955,48.6955,4300.0
2006-05-08 14:45:00,75.68,75.69,75.63,75.69,4700.0,48.7084,48.7149,48.6762,48.7149,4700.0
2006-05-08 14:50:00,75.66,75.69,75.66,75.66,700.0,48.6955,48.7149,48.6955,48.6955,700.0
2006-05-08 14:55:00,75.66,75.69,75.64,75.69,53000.0,48.6955,48.7149,48.6827,48.7149,53000.0
2006-05-08 15:00:00,75.67,75.68,75.64,75.66,3900.0,48.702,48.7084,48.6827,48.6955,3900.0
2006-05-08 15:05:00,75.66,75.67,75.61,75.65,9200.0,48.6955,48.702,48.6634,48.6891,9200.0
2006-05-08 15:10:00,75.62,75.63,75.61,75.62,1600.0,48.6698,48.6762,48.6634,48.6698,1600.0
2006-05-08 15:15:00,75.61,75.64,75.58,75.58,6000.0,48.6634,48.6827,48.6441,48.6441,6000.0
2006-05-08 15:20:00,75.59,75.59,75.58,75.59,5200.0,48.6505,48.6505,48.6441,48.6505,5200.0
2006-05-08 15:25:00,75.62,75.64,75.61,75.61,7300.0,48.6698,48.6827,48.6634,48.6634,7300.0
2006-05-08 15:30:00,75.64,75.64,75.61,75.64,13800.0,48.6827,48.6827,48.6634,48.6827,13800.0
2006-05-08 15:35:00,75.64,75.67,75.61,75.61,19000.0,48.6827,48.702,48.6634,48.6634,19000.0
2006-05-08 15:40:00,75.66,75.68,75.61,75.61,2000.0,48.6955,48.7084,48.6634,48.6634,2000.0
2006-05-08 15:45:00,75.65,75.67,75.61,75.62,5200.0,48.6891,48.702,48.6634,48.6698,5200.0
2006-05-08 15:50:00,75.62,75.62,75.6,75.62,7500.0,48.6698,48.6698,48.6569,48.6698,7500.0
2006-05-08 15:55:00,75.62,75.64,75.55,75.55,32100.0,48.6698,48.6827,48.6248,48.6248,32100.0
2006-05-08 16:00:00,75.55,75.55,75.55,75.55,6800.0,48.6248,48.6248,48.6248,48.6248,6800.0
2006-05-08 16:05:00,75.55,75.55,75.55,75.55,0.0,48.6248,48.6248,48.6248,48.6248,0.0
2006-05-08 16:10:00,75.62,75.62,75.5,75.5,700.0,48.6698,48.6698,48.5926,48.5926,700.0
2006-05-09 09:30:00,75.59,75.59,75.57,75.57,22400.0,48.6505,48.6505,48.6376,48.6376,22400.0
2006-05-09 09:35:00,75.53,75.58,75.5,75.58,2100.0,48.6119,48.6441,48.5926,48.6441,2100.0
2006-05-09 09:40:00,75.58,75.59,75.55,75.55,1400.0,48.6441,48.6505,48.6248,48.6248,1400.0
2006-05-09 09:45:00,75.52,75.6,75.52,75.6,4000.0,48.6054,48.6569,48.6054,48.6569,4000.0
2006-05-09 09:50:00,75.6,75.63,75.58,75.58,700.0,48.6569,48.6762,48.6441,48.6441,700.0
2006-05-09 09:55:00,75.58,75.62,75.56,75.58,3000.0,48.6441,48.6698,48.6312,48.6441,3000.0
2006-05-09 10:00:00,75.61,75.61,75.56,75.56,1200.0,48.6634,48.6634,48.6312,48.6312,1200.0
2006-05-09 10:05:00,75.58,75.59,75.58,75.58,1500.0,48.6441,48.6505,48.6441,48.6441,1500.0
2006-05-09 10:10:00,75.63,75.69,75.61,75.65,5400.0,48.6762,48.7149,48.6634,48.6891,5400.0
2006-05-09 10:15:00,75.64,75.66,75.61,75.65,2500.0,48.6827,48.6955,48.6634,48.6891,2500.0
2006-05-09 10:20:00,75.58,75.61,75.54,75.54,6500.0,48.6441,48.6634,48.6183,48.6183,6500.0
2006-05-09 10:25:00,75.54,75.54,75.54,75.54,0.0,48.6183,48.6183,48.6183,48.6183,0.0
2006-05-09 10:30:00,75.58,75.58,75.58,75.58,200.0,48.6441,48.6441,48.6441,48.6441,200.0
2006-05-09 10:35:00,75.64,75.65,75.64,75.65,5200.0,48.6827,48.6891,48.6827,48.6891,5200.0
2006-05-09 10:40:00,75.7,75.72,75.7,75.7,3000.0,48.7213,48.7342,48.7213,48.7213,3000.0
2006-05-09 10:45:00,75.66,75.67,75.66,75.67,2700.0,48.6955,48.702,48.6955,48.702,2700.0
2006-05-09 10:50:00,75.67,75.7,75.67,75.7,1900.0,48.702,48.7213,48.702,48.7213,1900.0
2006-05-09 10:55:00,75.72,75.72,75.67,75.71,1300.0,48.7342,48.7342,48.702,48.7277,1300.0
2006-05-09 11:00:00,75.72,75.74,75.71,75.74,1900.0,48.7342,48.747,48.7277,48.747,1900.0
2006-05-09 11:05:00,75.72,75.72,75.68,75.68,900.0,48.7342,48.7342,48.7084,48.7084,900.0
2006-05-09 11:10:00,75.73,75.75,75.72,75.72,2700.0,48.7406,48.7535,48.7342,48.7342,2700.0
2006-05-09 11:15:00,75.75,75.79,75.74,75.79,2400.0,48.7535,48.7792,48.747,48.7792,2400.0
2006-05-09 11:20:00,75.78,75.78,75.74,75.74,500.0,48.7728,48.7728,48.747,48.747,500.0
2006-05-09 11:25:00,75.72,75.74,75.72,75.72,900.0,48.7342,48.747,48.7342,48.7342,900.0
2006-05-09 11:30:00,75.74,75.74,75.74,75.74,300.0,48.747,48.747,48.747,48.747,300.0
2006-05-09 11:35:00,75.72,75.74,75.7,75.74,700.0,48.7342,48.747,48.7213,48.747,700.0
2006-05-09 11:40:00,75.71,75.78,75.71,75.77,1300.0,48.7277,48.7728,48.7277,48.7663,1300.0
2006-05-09 11:45:00,75.73,75.73,75.73,75.73,100.0,48.7406,48.7406,48.7406,48.7406,100.0
2006-05-09 11:50:00,75.72,75.76,75.72,75.76,2300.0,48.7342,48.7599,48.7342,48.7599,2300.0
2006-05-09 11:55:00,75.72,75.75,75.72,75.72,900.0,48.7342,48.7535,48.7342,48.7342,900.0
2006-05-09 12:00:00,75.73,75.73,75.73,75.73,200.0,48.7406,48.7406,48.7406,48.7406,200.0
2006-05-09 12:05:00,75.72,75.74,75.72,75.72,1100.0,48.7342,48.747,48.7342,48.7342,1100.0
2006-05-09 12:10:00,75.73,75.73,75.73,75.73,200.0,48.7406,48.7406,48.7406,48.7406,200.0
2006-05-09 12:15:00,75.67,75.7,75.67,75.7,2500.0,48.702,48.7213,48.702,48.7213,2500.0
2006-05-09 12:20:00,75.7,75.7,75.7,75.7,1400.0,48.7213,48.7213,48.7213,48.7213,1400.0
2006-05-09 12:25:00,75.7,75.7,75.7,75.7,100.0,48.7213,48.7213,48.7213,48.7213,100.0
2006-05-09 12:30:00,75.69,75.69,75.69,75.69,500.0,48.7149,48.7149,48.7149,48.7149,500.0
2006-05-09 12:35:00,75.7,75.7,75.69,75.69,300.0,48.7213,48.7213,48.7149,48.7149,300.0
2006-05-09 12:40:00,75.64,75.69,75.64,75.69,1300.0,48.6827,48.7149,48.6827,48.7149,1300.0
2006-05-09 12:45:00,75.67,75.67,75.64,75.67,1200.0,48.702,48.702,48.6827,48.702,1200.0
2006-05-09 12:50:00,75.65,75.65,75.63,75.65,2100.0,48.6891,48.6891,48.6762,48.6891,2100.0
2006-05-09 12:55:00,75.59,75.63,75.59,75.63,25900.0,48.6505,48.6762,48.6505,48.6762,25900.0
2006-05-09 13:00:00,75.64,75.68,75.61,75.68,8000.0,48.6827,48.7084,48.6634,48.7084,8000.0
2006-05-09 13:05:00,75.68,75.68,75.67,75.67,200.0,48.7084,48.7084,48.702,48.702,200.0
2006-05-09 13:10:00,75.62,75.65,75.62,75.64,2100.0,48.6698,48.6891,48.6698,48.6827,2100.0
2006-05-09 13:15:00,75.65,75.66,75.65,75.65,2400.0,48.6891,48.6955,48.6891,48.6891,2400.0
2006-05-09 13:20:00,75.67,75.67,75.63,75.63,1000.0,48.702,48.702,48.6762,48.6762,1000.0
2006-05-09 13:25:00,75.63,75.67,75.63,75.64,2000.0,48.6762,48.702,48.6762,48.6827,2000.0
2006-05-09 13:30:00,75.66,75.67,75.65,75.65,1300.0,48.6955,48.702,48.6891,48.6891,1300.0
2006-05-09 13:35:00,75.67,75.67,75.65,75.66,1600.0,48.702,48.702,48.6891,48.6955,1600.0
2006-05-09 13:40:00,75.66,75.66,75.64,75.66,2000.0,48.6955,48.6955,48.6827,48.6955,2000.0
2006-05-09 13:45:00,75.64,75.64,75.64,75.64,300.0,48.6827,48.6827,48.6827,48.6827,300.0
2006-05-09 13:50:00,75.63,75.66,75.62,75.62,1200.0,48.6762,48.6955,48.6698,48.6698,1200.0
2006-05-09 13:55:00,75.62,75.64,75.62,75.64,800.0,48.6698,48.6827,48.6698,48.6827,800.0
2006-05-09 14:00:00,75.65,75.65,75.65,75.65,200.0,48.6891,48.6891,48.6891,48.6891,200.0
2006-05-09 14:05:00,75.64,75.65,75.64,75.65,1000.0,48.6827,48.6891,48.6827,48.6891,1000.0
2006-05-09 14:10:00,75.62,75.65,75.62,75.65,300.0,48.6698,48.6891,48.6698,48.6891,300.0
2006-05-09 14:15:00,75.64,75.65,75.6,75.65,2300.0,48.6827,48.6891,48.6569,48.6891,2300.0
2006-05-09 14:20:00,75.66,75.66,75.66,75.66,1200.0,48.6955,48.6955,48.6955,48.6955,1200.0
2006-05-09 14:25:00,75.66,75.66,75.66,75.66,600.0,48.6955,48.6955,48.6955,48.6955,600.0
2006-05-09 14:30:00,75.62,75.67,75.62,75.67,4300.0,48.6698,48.702,48.6698,48.702,4300.0
2006-05-09 14:35:00,75.65,75.66,75.65,75.65,10900.0,48.6891,48.6955,48.6891,48.6891,10900.0
2006-05-09 14:40:00,75.65,75.69,75.65,75.69,500.0,48.6891,48.7149,48.6891,48.7149,500.0
2006-05-09 14:45:00,75.67,75.7,75.67,75.7,1000.0,48.702,48.7213,48.702,48.7213,1000.0
2006-05-09 14:50:00,75.65,75.66,75.65,75.66,400.0,48.6891,48.6955,48.6891,48.6955,400.0
2006-05-09 14:55:00,75.7,75.7,75.67,75.69,400.0,48.7213,48.7213,48.702,48.7149,400.0
2006-05-09 15:00:00,75.68,75.69,75.65,75.65,1300.0,48.7084,48.7149,48.6891,48.6891,1300.0
2006-05-09 15:05:00,75.69,75.69,75.67,75.67,1400.0,48.7149,48.7149,48.702,48.702,1400.0
2006-05-09 15:10:00,75.68,75.7,75.68,75.7,6600.0,48.7084,48.7213,48.7084,48.7213,6600.0
2006-05-09 15:15:00,75.69,75.7,75.68,75.68,16600.0,48.7149,48.7213,48.7084,48.7084,16600.0
2006-05-09 15:20:00,75.69,75.7,75.66,75.66,2800.0,48.7149,48.7213,48.6955,48.6955,2800.0
2006-05-09 15:25:00,75.7,75.7,75.67,75.68,500.0,48.7213,48.7213,48.702,48.7084,500.0
2006-05-09 15:30:00,75.67,75.7,75.67,75.67,1600.0,48.702,48.7213,48.702,48.702,1600.0
2006-05-09 15:35:00,75.67,75.7,75.65,75.7,700.0,48.702,48.7213,48.6891,48.7213,700.0
2006-05-09 15:40:00,75.7,75.7,75.68,75.68,200.0,48.7213,48.7213,48.7084,48.7084,200.0
2006-05-09 15:45:00,75.73,75.73,75.7,75.7,5100.0,48.7406,48.7406,48.7213,48.7213,5100.0
2006-05-09 15:50:00,75.7,75.72,75.66,75.7,6200.0,48.7213,48.7342,48.6955,48.7213,6200.0
2006-05-09 15:55:00,75.67,75.73,75.67,75.72,900.0,48.702,48.7406,48.702,48.7342,900.0
2006-05-09 16:00:00,75.7,75.7,75.7,75.7,1600.0,48.7213,48.7213,48.7213,48.7213,1600.0
2006-05-09 16:05:00,75.7,75.7,75.7,75.7,0.0,48.7213,48.7213,48.7213,48.7213,0.0
2006-05-09 16:10:00,75.7,75.7,75.7,75.7,0.0,48.7213,48.7213,48.7213,48.7213,0.0
2006-05-10 09:30:00,75.66,75.66,75.55,75.66,6600.0,48.6955,48.6955,48.6248,48.6955,6600.0
2006-05-10 09:35:00,75.53,75.64,75.53,75.6,1200.0,48.6119,48.6827,48.6119,48.6569,1200.0
2006-05-10 09:40:00,75.67,75.67,75.65,75.65,1300.0,48.702,48.702,48.6891,48.6891,1300.0
2006-05-10 09:45:00,75.72,75.72,75.69,75.71,11900.0,48.7342,48.7342,48.7149,48.7277,11900.0
2006-05-10 09:50:00,75.64,75.64,75.6,75.61,5600.0,48.6827,48.6827,48.6569,48.6634,5600.0
2006-05-10 09:55:00,75.66,75.66,75.63,75.63,1300.0,48.6955,48.6955,48.6762,48.6762,1300.0
2006-05-10 10:00:00,75.65,75.66,75.65,75.66,600.0,48.6891,48.6955,48.6891,48.6955,600.0
2006-05-10 10:05:00,75.66,75.73,75.66,75.67,900.0,48.6955,48.7406,48.6955,48.702,900.0
2006-05-10 10:10:00,75.73,75.73,75.67,75.67,1500.0,48.7406,48.7406,48.702,48.702,1500.0
2006-05-10 10:15:00,75.71,75.76,75.71,75.76,2100.0,48.7277,48.7599,48.7277,48.7599,2100.0
2006-05-10 10:20:00,75.76,75.77,75.71,75.74,11200.0,48.7599,48.7663,48.7277,48.747,11200.0
2006-05-10 10:25:00,75.75,75.75,75.7,75.75,7200.0,48.7535,48.7535,48.7213,48.7535,7200.0
2006-05-10 10:30:00,75.71,75.71,75.67,75.67,1300.0,48.7277,48.7277,48.702,48.702,1300.0
2006-05-10 10:35:00,75.71,75.71,75.69,75.69,900.0,48.7277,48.7277,48.7149,48.7149,900.0
2006-05-10 10:40:00,75.67,75.74,75.67,75.69,1300.0,48.702,48.747,48.702,48.7149,1300.0
2006-05-10 10:45:00,75.73,75.74,75.7,75.7,10900.0,48.7406,48.747,48.7213,48.7213,10900.0
2006-05-10 10:50:00,75.69,75.69,75.69,75.69,300.0,48.7149,48.7149,48.7149,48.7149,300.0
2006-05-10 10:55:00,75.69,75.69,75.65,75.68,11000.0,48.7149,48.7149,48.6891,48.7084,11000.0
2006-05-10 11:00:00,75.68,75.72,75.68,75.72,1000.0,48.7084,48.7342,48.7084,48.7342,1000.0
2006-05-10 11:05:00,75.72,75.73,75.72,75.73,2400.0,48.7342,48.7406,48.7342,48.7406,2400.0
2006-05-10 11:10:00,75.71,75.75,75.69,75.69,9700.0,48.7277,48.7535,48.7149,48.7149,9700.0
2006-05-10 11:15:00,75.72,75.73,75.69,75.69,2400.0,48.7342,48.7406,48.7149,48.7149,2400.0
2006-05-10 11:20:00,75.67,75.71,75.67,75.69,5300.0,48.702,48.7277,48.702,48.7149,5300.0
2006-05-10 11:25:00,75.69,75.72,75.67,75.68,2700.0,48.7149,48.7342,48.702,48.7084,2700.0
2006-05-10 11:30:00,75.68,75.71,75.67,75.67,16900.0,48.7084,48.7277,48.702,48.702,16900.0
2006-05-10 11:35:00,75.64,75.7,75.64,75.65,3800.0,48.6827,48.7213,48.6827,48.6891,3800.0
2006-05-10 11:40:00,75.67,75.67,75.65,75.66,3600.0,48.702,48.702,48.6891,48.6955,3600.0
2006-05-10 11:45:00,75.67,75.67,75.62,75.62,500.0,48.702,48.702,48.6698,48.6698,500.0
2006-05-10 11:50:00,75.63,75.68,75.63,75.68,1000.0,48.6762,48.7084,48.6762,48.7084,1000.0
2006-05-10 11:55:00,75.68,75.68,75.68,75.68,2100.0,48.7084,48.7084,48.7084,48.7084,2100.0
2006-05-10 12:00:00,75.68,75.68,75.65,75.66,1200.0,48.7084,48.7084,48.6891,48.6955,1200.0
2006-05-10 12:05:00,75.65,75.7,75.65,75.7,1500.0,48.6891,48.7213,48.6891,48.7213,1500.0
2006-05-10 12:10:00,75.66,75.7,75.66,75.68,11000.0,48.6955,48.7213,48.6955,48.7084,11000.0
2006-05-10 12:15:00,75.64,75.66,75.63,75.64,34600.0,48.6827,48.6955,48.6762,48.6827,34600.0
2006-05-10 12:20:00,75.67,75.67,75.67,75.67,600.0,48.702,48.702,48.702,48.702,600.0
2006-05-10 12:25:00,75.68,75.72,75.64,75.7,7300.0,48.7084,48.7342,48.6827,48.7213,7300.0
2006-05-10 12:30:00,75.72,75.72,75.72,75.72,10800.0,48.7342,48.7342,48.7342,48.7342,10800.0
2006-05-10 12:35:00,75.74,75.75,75.74,75.75,700.0,48.747,48.7535,48.747,48.7535,700.0
2006-05-10 12:40:00,75.74,75.75,75.7,75.74,4200.0,48.747,48.7535,48.7213,48.747,4200.0
2006-05-10 12:45:00,75.74,75.74,75.74,75.74,0.0,48.747,48.747,48.747,48.747,0.0
2006-05-10 12:50:00,75.69,75.69,75.69,75.69,100.0,48.7149,48.7149,48.7149,48.7149,100.0
2006-05-10 12:55:00,75.69,75.69,75.69,75.69,0.0,48.7149,48.7149,48.7149,48.7149,0.0
2006-05-10 13:00:00,75.71,75.72,75.71,75.71,12300.0,48.7277,48.7342,48.7277,48.7277,12300.0
2006-05-10 13:05:00,75.79,75.79,75.79,75.79,200.0,48.7792,48.7792,48.7792,48.7792,200.0
2006-05-10 13:10:00,75.71,75.77,75.71,75.77,400.0,48.7277,48.7663,48.7277,48.7663,400.0
2006-05-10 13:15:00,75.79,75.8,75.76,75.79,800.0,48.7792,48.7857,48.7599,48.7792,800.0
2006-05-10 13:20:00,75.79,75.8,75.73,75.79,5400.0,48.7792,48.7857,48.7406,48.7792,5400.0
2006-05-10 13:25:00,75.75,75.77,75.75,75.77,12300.0,48.7535,48.7663,48.7535,48.7663,12300.0
2006-05-10 13:30:00,75.76,75.76,75.71,75.71,2700.0,48.7599,48.7599,48.7277,48.7277,2700.0
2006-05-10 13:35:00,75.71,75.76,75.71,75.76,800.0,48.7277,48.7599,48.7277,48.7599,800.0
2006-05-10 13:40:00,75.76,75.76,75.71,75.76,2800.0,48.7599,48.7599,48.7277,48.7599,2800.0
2006-05-10 13:45:00,75.76,75.77,75.76,75.77,900.0,48.7599,48.7663,48.7599,48.7663,900.0
2006-05-10 13:50:00,75.71,75.75,75.71,75.75,400.0,48.7277,48.7535,48.7277,48.7535,400.0
2006-05-10 13:55:00,75.75,75.75,75.71,75.75,8400.0,48.7535,48.7535,48.7277,48.7535,8400.0
2006-05-10 14:00:00,75.73,75.73,75.68,75.68,900.0,48.7406,48.7406,48.7084,48.7084,900.0
2006-05-10 14:05:00,75.7,75.7,75.61,75.68,1100.0,48.7213,48.7213,48.6634,48.7084,1100.0
2006-05-10 14:10:00,75.67,75.67,75.64,75.65,900.0,48.702,48.702,48.6827,48.6891,900.0
2006-05-10 14:15:00,75.67,75.67,75.49,75.5,1200.0,48.702,48.702,48.5861,48.5926,1200.0
2006-05-10 14:20:00,75.57,75.71,75.57,75.63,16900.0,48.6376,48.7277,48.6376,48.6762,16900.0
2006-05-10 14:25:00,75.57,75.59,75.45,75.45,2500.0,48.6376,48.6505,48.5604,48.5604,2500.0
2006-05-10 14:30:00,75.49,75.49,75.44,75.44,4000.0,48.5861,48.5861,48.554,48.554,4000.0
2006-05-10 14:35:00,75.53,75.6,75.5,75.59,13500.0,48.6119,48.6569,48.5926,48.6505,13500.0
2006-05-10 14:40:00,75.6,75.75,75.54,75.75,5100.0,48.6569,48.7535,48.6183,48.7535,5100.0
2006-05-10 14:45:00,75.75,75.75,75.75,75.75,300.0,48.7535,48.7535,48.7535,48.7535,300.0
2006-05-10 14:50:00,75.75,75.75,75.75,75.75,1000.0,48.7535,48.7535,48.7535,48.7535,1000.0
2006-05-10 14:55:00,75.76,75.78,75.76,75.77,3900.0,48.7599,48.7728,48.7599,48.7663,3900.0
2006-05-10 15:00:00,75.82,75.85,75.81,75.81,3900.0,48.7985,48.8178,48.7921,48.7921,3900.0
2006-05-10 15:05:00,75.81,75.86,75.77,75.79,7200.0,48.7921,48.8243,48.7663,48.7792,7200.0
2006-05-10 15:10:00,75.79,75.79,75.79,75.79,300.0,48.7792,48.7792,48.7792,48.7792,300.0
2006-05-10 15:15:00,75.76,75.76,75.68,75.76,23500.0,48.7599,48.7599,48.7084,48.7599,23500.0
2006-05-10 15:20:00,75.78,75.81,75.76,75.81,3600.0,48.7728,48.7921,48.7599,48.7921,3600.0
2006-05-10 15:25:00,75.78,75.79,75.7,75.71,46400.0,48.7728,48.7792,48.7213,48.7277,46400.0
2006-05-10 15:30:00,75.72,75.72,75.66,75.69,1700.0,48.7342,48.7342,48.6955,48.7149,1700.0
2006-05-10 15:35:00,75.61,75.65,75.61,75.65,2500.0,48.6634,48.6891,48.6634,48.6891,2500.0
2006-05-10 15:40:00,75.65,75.68,75.62,75.64,32000.0,48.6891,48.7084,48.6698,48.6827,32000.0
2006-05-10 15:45:00,75.7,75.7,75.63,75.63,1500.0,48.7213,48.7213,48.6762,48.6762,1500.0
2006-05-10 15:50:00,75.68,75.72,75.65,75.69,900.0,48.7084,48.7342,48.6891,48.7149,900.0
2006-05-10 15:55:00,75.78,75.79,75.7,75.7,11700.0,48.7728,48.7792,48.7213,48.7213,11700.0
2006-05-10 16:00:00,75.71,75.71,75.71,75.71,6200.0,48.7277,48.7277,48.7277,48.7277,6200.0
2006-05-10 16:05:00,75.79,75.79,75.79,75.79,100.0,48.7792,48.7792,48.7792,48.7792,100.0
2006-05-10 16:10:00,75.79,75.79,75.79,75.79,0.0,48.7792,48.7792,48.7792,48.7792,0.0
2006-05-11 09:30:00,75.9,75.9,75.79,75.79,5600.0,48.85,48.85,48.7792,48.7792,5600.0
2006-05-11 09:35:00,75.79,75.79,75.79,75.79,0.0,48.7792,48.7792,48.7792,48.7792,0.0
2006-05-11 09:40:00,75.82,75.84,75.82,75.84,400.0,48.7985,48.8114,48.7985,48.8114,400.0
2006-05-11 09:45:00,75.76,75.76,75.68,75.68,1100.0,48.7599,48.7599,48.7084,48.7084,1100.0
2006-05-11 09:50:00,75.64,75.64,75.53,75.53,1200.0,48.6827,48.6827,48.6119,48.6119,1200.0
2006-05-11 09:55:00,75.61,75.63,75.6,75.6,11500.0,48.6634,48.6762,48.6569,48.6569,11500.0
2006-05-11 10:00:00,75.62,75.62,75.55,75.57,1000.0,48.6698,48.6698,48.6248,48.6376,1000.0
2006-05-11 10:05:00,75.62,75.62,75.58,75.58,500.0,48.6698,48.6698,48.6441,48.6441,500.0
2006-05-11 10:10:00,75.62,75.65,75.62,75.65,22200.0,48.6698,48.6891,48.6698,48.6891,22200.0
2006-05-11 10:15:00,75.64,75.66,75.61,75.64,24300.0,48.6827,48.6955,48.6634,48.6827,24300.0
2006-05-11 10:20:00,75.64,75.65,75.62,75.62,4600.0,48.6827,48.6891,48.6698,48.6698,4600.0
2006-05-11 10:25:00,75.65,75.65,75.56,75.56,7700.0,48.6891,48.6891,48.6312,48.6312,7700.0
2006-05-11 10:30:00,75.57,75.57,75.56,75.56,600.0,48.6376,48.6376,48.6312,48.6312,600.0
2006-05-11 10:35:00,75.54,75.54,75.43,75.43,1400.0,48.6183,48.6183,48.5475,48.5475,1400.0
2006-05-11 10:40:00,75.44,75.44,75.43,75.43,2100.0,48.554,48.554,48.5475,48.5475,2100.0
2006-05-11 10:45:00,75.4,75.45,75.38,75.41,6700.0,48.5282,48.5604,48.5153,48.5346,6700.0
2006-05-11 10:50:00,75.43,75.43,75.36,75.41,6300.0,48.5475,48.5475,48.5025,48.5346,6300.0
2006-05-11 10:55:00,75.43,75.43,75.4,75.43,900.0,48.5475,48.5475,48.5282,48.5475,900.0
2006-05-11 11:00:00,75.4,75.4,75.39,75.4,2400.0,48.5282,48.5282,48.5218,48.5282,2400.0
2006-05-11 11:05:00,75.43,75.47,75.43,75.47,1800.0,48.5475,48.5733,48.5475,48.5733,1800.0
2006-05-11 11:10:00,75.43,75.43,75.33,75.33,1900.0,48.5475,48.5475,48.4832,48.4832,1900.0
2006-05-11 11:15:00,75.33,75.35,75.33,75.34,1500.0,48.4832,48.496,48.4832,48.4896,1500.0
2006-05-11 11:20:00,75.38,75.38,75.3,75.3,1300.0,48.5153,48.5153,48.4638,48.4638,1300.0
2006-05-11 11:25:00,75.21,75.25,75.2,75.2,2700.0,48.4059,48.4317,48.3995,48.3995,2700.0
2006-05-11 11:30:00,75.28,75.3,75.26,75.26,3100.0,48.451,48.4638,48.4381,48.4381,3100.0
2006-05-11 11:35:00,75.27,75.31,75.25,75.3,6400.0,48.4445,48.4703,48.4317,48.4638,6400.0
2006-05-11 11:40:00,75.31,75.31,75.31,75.31,1100.0,48.4703,48.4703,48.4703,48.4703,1100.0
2006-05-11 11:45:00,75.29,75.3,75.26,75.26,4900.0,48.4574,48.4638,48.4381,48.4381,4900.0
2006-05-11 11:50:00,75.27,75.29,75.24,75.26,2100.0,48.4445,48.4574,48.4252,48.4381,2100.0
2006-05-11 11:55:00,75.24,75.24,75.19,75.21,3000.0,48.4252,48.4252,48.3931,48.4059,3000.0
2006-05-11 12:00:00,75.24,75.24,75.17,75.18,400.0,48.4252,48.4252,48.3802,48.3866,400.0
2006-05-11 12:05:00,75.22,75.24,75.18,75.18,3700.0,48.4124,48.4252,48.3866,48.3866,3700.0
2006-05-11 12:10:00,75.09,75.13,75.08,75.12,3200.0,48.3287,48.3544,48.3223,48.348,3200.0
2006-05-11 12:15:00,75.11,75.11,75.11,75.11,900.0,48.3416,48.3416,48.3416,48.3416,900.0
2006-05-11 12:20:00,75.13,75.13,75.13,75.13,2900.0,48.3544,48.3544,48.3544,48.3544,2900.0
2006-05-11 12:25:00,75.1,75.11,75.06,75.06,5400.0,48.3351,48.3416,48.3094,48.3094,5400.0
2006-05-11 12:30:00,75.04,75.09,75.0,75.0,6100.0,48.2965,48.3287,48.2708,48.2708,6100.0
2006-05-11 12:35:00,75.03,75.06,75.02,75.06,600.0,48.2901,48.3094,48.2836,48.3094,600.0
2006-05-11 12:40:00,75.08,75.12,75.04,75.04,1700.0,48.3223,48.348,48.2965,48.2965,1700.0
2006-05-11 12:45:00,75.1,75.12,75.1,75.12,4400.0,48.3351,48.348,48.3351,48.348,4400.0
2006-05-11 12:50:00,75.09,75.09,75.01,75.04,1300.0,48.3287,48.3287,48.2772,48.2965,1300.0
2006-05-11 12:55:00,75.05,75.14,75.05,75.11,4500.0,48.3029,48.3609,48.3029,48.3416,4500.0
2006-05-11 13:00:00,75.12,75.14,75.09,75.14,6500.0,48.348,48.3609,48.3287,48.3609,6500.0
2006-05-11 13:05:00,75.06,75.14,75.06,75.09,1700.0,48.3094,48.3609,48.3094,48.3287,1700.0
2006-05-11 13:10:00,75.07,75.07,74.97,75.0,5400.0,48.3158,48.3158,48.2515,48.2708,5400.0
2006-05-11 13:15:00,74.94,75.0,74.92,74.93,2400.0,48.2321,48.2708,48.2193,48.2257,2400.0
2006-05-11 13:20:00,74.93,74.93,74.89,74.9,7000.0,48.2257,48.2257,48.2,48.2064,7000.0
2006-05-11 13:25:00,74.93,74.95,74.91,74.95,36300.0,48.2257,48.2386,48.2128,48.2386,36300.0
2006-05-11 13:30:00,74.92,74.97,74.92,74.92,14000.0,48.2193,48.2515,48.2193,48.2193,14000.0
2006-05-11 13:35:00,74.93,74.96,74.93,74.93,1900.0,48.2257,48.245,48.2257,48.2257,1900.0
2006-05-11 13:40:00,74.91,74.99,74.91,74.99,1400.0,48.2128,48.2643,48.2128,48.2643,1400.0
2006-05-11 13:45:00,74.93,74.93,74.89,74.9,3200.0,48.2257,48.2257,48.2,48.2064,3200.0
2006-05-11 13:50:00,74.95,74.97,74.95,74.97,3700.0,48.2386,48.2515,48.2386,48.2515,3700.0
2006-05-11 13:55:00,74.97,74.99,74.94,74.96,3400.0,48.2515,48.2643,48.2321,48.245,3400.0
2006-05-11 14:00:00,75.04,75.05,75.02,75.05,3600.0,48.2965,48.3029,48.2836,48.3029,3600.0
2006-05-11 14:05:00,75.03,75.03,75.02,75.02,400.0,48.2901,48.2901,48.2836,48.2836,400.0
2006-05-11 14:10:00,75.03,75.03,74.95,74.95,6900.0,48.2901,48.2901,48.2386,48.2386,6900.0
2006-05-11 14:15:00,74.92,74.96,74.92,74.96,1700.0,48.2193,48.245,48.2193,48.245,1700.0
2006-05-11 14:20:00,74.93,75.02,74.93,75.02,5400.0,48.2257,48.2836,48.2257,48.2836,5400.0
2006-05-11 14:25:00,75.05,75.07,75.0,75.01,8100.0,48.3029,48.3158,48.2708,48.2772,8100.0
2006-05-11 14:30:00,75.01,75.01,74.93,74.99,3700.0,48.2772,48.2772,48.2257,48.2643,3700.0
2006-05-11 14:35:00,74.97,74.97,74.95,74.96,10100.0,48.2515,48.2515,48.2386,48.245,10100.0
2006-05-11 14:40:00,74.96,74.97,74.92,74.92,40200.0,48.245,48.2515,48.2193,48.2193,40200.0
2006-05-11 14:45:00,74.94,74.95,74.91,74.95,600.0,48.2321,48.2386,48.2128,48.2386,600.0
2006-05-11 14:50:00,74.91,74.91,74.86,74.86,3900.0,48.2128,48.2128,48.1807,48.1807,3900.0
2006-05-11 14:55:00,74.85,74.87,74.77,74.84,2000.0,48.1742,48.1871,48.1227,48.1678,2000.0
2006-05-11 15:00:00,74.81,74.84,74.79,74.81,2900.0,48.1485,48.1678,48.1356,48.1485,2900.0
2006-05-11 15:05:00,74.77,74.88,74.77,74.88,4800.0,48.1227,48.1935,48.1227,48.1935,4800.0
2006-05-11 15:10:00,74.84,74.93,74.84,74.93,6100.0,48.1678,48.2257,48.1678,48.2257,6100.0
2006-05-11 15:15:00,74.88,74.94,74.88,74.92,1800.0,48.1935,48.2321,48.1935,48.2193,1800.0
2006-05-11 15:20:00,74.92,74.92,74.83,74.83,900.0,48.2193,48.2193,48.1614,48.1614,900.0
2006-05-11 15:25:00,74.88,74.88,74.78,74.78,1300.0,48.1935,48.1935,48.1292,48.1292,1300.0
2006-05-11 15:30:00,74.8,74.8,74.72,74.76,7500.0,48.142,48.142,48.0906,48.1163,7500.0
2006-05-11 15:35:00,74.74,74.83,74.74,74.82,12500.0,48.1034,48.1614,48.1034,48.1549,12500.0
2006-05-11 15:40:00,74.82,74.83,74.8,74.8,2700.0,48.1549,48.1614,48.142,48.142,2700.0
2006-05-11 15:45:00,74.82,74.82,74.79,74.82,11300.0,48.1549,48.1549,48.1356,48.1549,11300.0
2006-05-11 15:50:00,74.8,74.87,74.79,74.82,15600.0,48.142,48.1871,48.1356,48.1549,15600.0
2006-05-11 15:55:00,74.85,74.89,74.8,74.81,2800.0,48.1742,48.2,48.142,48.1485,2800.0
2006-05-11 16:00:00,74.81,74.9,74.81,74.9,2900.0,48.1485,48.2064,48.1485,48.2064,2900.0
2006-05-11 16:05:00,74.9,74.9,74.9,74.9,0.0,48.2064,48.2064,48.2064,48.2064,0.0
2006-05-11 16:10:00,74.9,74.9,74.9,74.9,0.0,48.2064,48.2064,48.2064,48.2064,0.0
2006-05-12 09:30:00,74.74,74.74,74.74,74.74,9700.0,48.1034,48.1034,48.1034,48.1034,9700.0
2006-05-12 09:35:00,74.71,74.71,74.54,74.54,2900.0,48.0841,48.0841,47.9747,47.9747,2900.0
2006-05-12 09:40:00,74.57,74.57,74.42,74.52,8200.0,47.994,47.994,47.8975,47.9618,8200.0
2006-05-12 09:45:00,74.47,74.54,74.45,74.51,31700.0,47.9297,47.9747,47.9168,47.9554,31700.0
2006-05-12 09:50:00,74.53,74.55,74.46,74.46,2400.0,47.9683,47.9811,47.9232,47.9232,2400.0
2006-05-12 09:55:00,74.51,74.7,74.51,74.66,14000.0,47.9554,48.0777,47.9554,48.0519,14000.0
2006-05-12 10:00:00,74.67,74.74,74.67,74.7,5800.0,48.0584,48.1034,48.0584,48.0777,5800.0
2006-05-12 10:05:00,74.66,74.66,74.55,74.63,1500.0,48.0519,48.0519,47.9811,48.0326,1500.0
2006-05-12 10:10:00,74.61,74.75,74.58,74.68,32500.0,48.0198,48.1099,48.0004,48.0648,32500.0
2006-05-12 10:15:00,74.55,74.58,74.51,74.51,11600.0,47.9811,48.0004,47.9554,47.9554,11600.0
2006-05-12 10:20:00,74.51,74.51,74.44,74.45,9400.0,47.9554,47.9554,47.9103,47.9168,9400.0
2006-05-12 10:25:00,74.46,74.51,74.46,74.51,1500.0,47.9232,47.9554,47.9232,47.9554,1500.0
2006-05-12 10:30:00,74.43,74.43,74.4,74.4,3300.0,47.9039,47.9039,47.8846,47.8846,3300.0
2006-05-12 10:35:00,74.41,74.44,74.41,74.42,3800.0,47.891,47.9103,47.891,47.8975,3800.0
2006-05-12 10:40:00,74.38,74.38,74.37,74.37,900.0,47.8717,47.8717,47.8653,47.8653,900.0
2006-05-12 10:45:00,74.35,74.35,74.27,74.27,11800.0,47.8524,47.8524,47.8009,47.8009,11800.0
2006-05-12 10:50:00,74.27,74.3,74.26,74.28,3400.0,47.8009,47.8202,47.7945,47.8074,3400.0
2006-05-12 10:55:00,74.35,74.4,74.35,74.39,2900.0,47.8524,47.8846,47.8524,47.8782,2900.0
2006-05-12 11:00:00,74.45,74.49,74.45,74.49,400.0,47.9168,47.9425,47.9168,47.9425,400.0
2006-05-12 11:05:00,74.47,74.47,74.41,74.43,900.0,47.9297,47.9297,47.891,47.9039,900.0
2006-05-12 11:10:00,74.47,74.47,74.37,74.37,1100.0,47.9297,47.9297,47.8653,47.8653,1100.0
2006-05-12 11:15:00,74.42,74.42,74.37,74.42,1200.0,47.8975,47.8975,47.8653,47.8975,1200.0
2006-05-12 11:20:00,74.41,74.42,74.38,74.42,25800.0,47.891,47.8975,47.8717,47.8975,25800.0
2006-05-12 11:25:00,74.39,74.43,74.34,74.34,38600.0,47.8782,47.9039,47.846,47.846,38600.0
2006-05-12 11:30:00,74.36,74.38,74.3,74.38,10100.0,47.8589,47.8717,47.8202,47.8717,10100.0
2006-05-12 11:35:00,74.33,74.33,74.27,74.29,2200.0,47.8395,47.8395,47.8009,47.8138,2200.0
2006-05-12 11:40:00,74.3,74.3,74.25,74.25,4900.0,47.8202,47.8202,47.7881,47.7881,4900.0
2006-05-12 11:45:00,74.28,74.28,74.28,74.28,500.0,47.8074,47.8074,47.8074,47.8074,500.0
2006-05-12 11:50:00,74.25,74.31,74.25,74.27,3400.0,47.7881,47.8267,47.7881,47.8009,3400.0
2006-05-12 11:55:00,74.35,74.38,74.35,74.35,1500.0,47.8524,47.8717,47.8524,47.8524,1500.0
2006-05-12 12:00:00,74.33,74.46,74.33,74.42,3400.0,47.8395,47.9232,47.8395,47.8975,3400.0
2006-05-12 12:05:00,74.43,74.44,74.39,74.44,1700.0,47.9039,47.9103,47.8782,47.9103,1700.0
2006-05-12 12:10:00,74.41,74.41,74.39,74.4,1600.0,47.891,47.891,47.8782,47.8846,1600.0
2006-05-12 12:15:00,74.41,74.41,74.39,74.41,9500.0,47.891,47.891,47.8782,47.891,9500.0
2006-05-12 12:20:00,74.4,74.4,74.31,74.31,12500.0,47.8846,47.8846,47.8267,47.8267,12500.0
2006-05-12 12:25:00,74.36,74.36,74.33,74.35,2600.0,47.8589,47.8589,47.8395,47.8524,2600.0
2006-05-12 12:30:00,74.23,74.27,74.13,74.15,1600.0,47.7752,47.8009,47.7108,47.7237,1600.0
2006-05-12 12:35:00,74.18,74.18,74.18,74.18,100.0,47.743,47.743,47.743,47.743,100.0
2006-05-12 12:40:00,74.24,74.24,74.19,74.2,3400.0,47.7816,47.7816,47.7494,47.7559,3400.0
2006-05-12 12:45:00,74.22,74.26,74.21,74.23,15200.0,47.7687,47.7945,47.7623,47.7752,15200.0
2006-05-12 12:50:00,74.2,74.2,74.11,74.11,1400.0,47.7559,47.7559,47.698,47.698,1400.0
2006-05-12 12:55:00,74.08,74.14,74.03,74.14,1200.0,47.6786,47.7173,47.6465,47.7173,1200.0
2006-05-12 13:00:00,74.15,74.18,74.1,74.13,4100.0,47.7237,47.743,47.6915,47.7108,4100.0
2006-05-12 13:05:00,74.16,74.16,74.08,74.09,3100.0,47.7301,47.7301,47.6786,47.6851,3100.0
2006-05-12 13:10:00,74.15,74.17,74.1,74.13,3100.0,47.7237,47.7366,47.6915,47.7108,3100.0
2006-05-12 13:15:00,74.05,74.08,74.02,74.08,3000.0,47.6593,47.6786,47.64,47.6786,3000.0
2006-05-12 13:20:00,74.14,74.15,74.1,74.15,700.0,47.7173,47.7237,47.6915,47.7237,700.0
2006-05-12 13:25:00,74.14,74.18,74.12,74.12,1300.0,47.7173,47.743,47.7044,47.7044,1300.0
2006-05-12 13:30:00,74.15,74.19,74.14,74.19,20500.0,47.7237,47.7494,47.7173,47.7494,20500.0
2006-05-12 13:35:00,74.19,74.19,74.1,74.11,175300.0,47.7494,47.7494,47.6915,47.698,175300.0
2006-05-12 13:40:00,74.1,74.16,74.1,74.13,600.0,47.6915,47.7301,47.6915,47.7108,600.0
2006-05-12 13:45:00,74.11,74.11,74.11,74.11,10100.0,47.698,47.698,47.698,47.698,10100.0
2006-05-12 13:50:00,74.09,74.11,74.05,74.08,14000.0,47.6851,47.698,47.6593,47.6786,14000.0
2006-05-12 13:55:00,74.06,74.08,74.06,74.08,2700.0,47.6658,47.6786,47.6658,47.6786,2700.0
2006-05-12 14:00:00,74.09,74.11,74.08,74.08,1400.0,47.6851,47.698,47.6786,47.6786,1400.0
2006-05-12 14:05:00,74.15,74.15,74.13,74.15,11600.0,47.7237,47.7237,47.7108,47.7237,11600.0
2006-05-12 14:10:00,74.19,74.3,74.19,74.3,7100.0,47.7494,47.8202,47.7494,47.8202,7100.0
2006-05-12 14:15:00,74.29,74.33,74.23,74.23,2200.0,47.8138,47.8395,47.7752,47.7752,2200.0
2006-05-12 14:20:00,74.28,74.29,74.26,74.26,2200.0,47.8074,47.8138,47.7945,47.7945,2200.0
2006-05-12 14:25:00,74.3,74.3,74.24,74.24,2500.0,47.8202,47.8202,47.7816,47.7816,2500.0
2006-05-12 14:30:00,74.21,74.22,74.18,74.22,3300.0,47.7623,47.7687,47.743,47.7687,3300.0
2006-05-12 14:35:00,74.2,74.2,74.2,74.2,500.0,47.7559,47.7559,47.7559,47.7559,500.0
2006-05-12 14:40:00,74.22,74.22,74.2,74.22,1100.0,47.7687,47.7687,47.7559,47.7687,1100.0
2006-05-12 14:45:00,74.22,74.22,74.16,74.16,7400.0,47.7687,47.7687,47.7301,47.7301,7400.0
2006-05-12 14:50:00,74.2,74.2,74.08,74.08,1200.0,47.7559,47.7559,47.6786,47.6786,1200.0
2006-05-12 14:55:00,74.1,74.1,74.05,74.1,5700.0,47.6915,47.6915,47.6593,47.6915,5700.0
2006-05-12 15:00:00,74.05,74.14,74.05,74.1,800.0,47.6593,47.7173,47.6593,47.6915,800.0
2006-05-12 15:05:00,74.14,74.14,74.04,74.04,2700.0,47.7173,47.7173,47.6529,47.6529,2700.0
2006-05-12 15:10:00,74.05,74.06,73.96,74.03,7500.0,47.6593,47.6658,47.6014,47.6465,7500.0
2006-05-12 15:15:00,74.03,74.07,74.01,74.07,4800.0,47.6465,47.6722,47.6336,47.6722,4800.0
2006-05-12 15:20:00,74.03,74.06,74.03,74.05,3400.0,47.6465,47.6658,47.6465,47.6593,3400.0
2006-05-12 15:25:00,74.1,74.1,74.03,74.08,2600.0,47.6915,47.6915,47.6465,47.6786,2600.0
2006-05-12 15:30:00,74.04,74.04,74.0,74.01,1000.0,47.6529,47.6529,47.6272,47.6336,1000.0
2006-05-12 15:35:00,73.95,73.95,73.9,73.93,1800.0,47.595,47.595,47.5628,47.5821,1800.0
2006-05-12 15:40:00,73.95,73.98,73.95,73.95,800.0,47.595,47.6143,47.595,47.595,800.0
2006-05-12 15:45:00,73.96,74.0,73.93,73.98,2500.0,47.6014,47.6272,47.5821,47.6143,2500.0
2006-05-12 15:50:00,73.97,73.98,73.88,73.88,1500.0,47.6078,47.6143,47.5499,47.5499,1500.0
2006-05-12 15:55:00,73.89,73.9,73.84,73.84,1100.0,47.5564,47.5628,47.5242,47.5242,1100.0
2006-05-12 16:00:00,73.84,73.84,73.84,73.84,0.0,47.5242,47.5242,47.5242,47.5242,0.0
2006-05-12 16:05:00,73.84,73.84,73.84,73.84,0.0,47.5242,47.5242,47.5242,47.5242,0.0
2006-05-12 16:10:00,73.91,73.91,73.91,73.91,500.0,47.5692,47.5692,47.5692,47.5692,500.0
2006-05-15 09:30:00,73.65,73.68,73.6,73.68,18700.0,47.4019,47.4212,47.3697,47.4212,18700.0
2006-05-15 09:35:00,73.7,73.7,73.67,73.67,9600.0,47.4341,47.4341,47.4148,47.4148,9600.0
2006-05-15 09:40:00,73.7,73.81,73.7,73.81,10500.0,47.4341,47.5049,47.4341,47.5049,10500.0
2006-05-15 09:45:00,73.86,73.89,73.86,73.88,800.0,47.537,47.5564,47.537,47.5499,800.0
2006-05-15 09:50:00,73.87,73.87,73.86,73.86,200.0,47.5435,47.5435,47.537,47.537,200.0
2006-05-15 09:55:00,73.72,73.79,73.72,73.78,1800.0,47.4469,47.492,47.4469,47.4856,1800.0
2006-05-15 10:00:00,73.65,73.69,73.65,73.69,1700.0,47.4019,47.4276,47.4019,47.4276,1700.0
2006-05-15 10:05:00,73.78,73.83,73.77,73.82,2400.0,47.4856,47.5177,47.4791,47.5113,2400.0
2006-05-15 10:10:00,73.9,73.91,73.81,73.91,7800.0,47.5628,47.5692,47.5049,47.5692,7800.0
2006-05-15 10:15:00,73.94,74.05,73.92,74.05,7900.0,47.5885,47.6593,47.5757,47.6593,7900.0
2006-05-15 10:20:00,73.89,73.93,73.86,73.9,1200.0,47.5564,47.5821,47.537,47.5628,1200.0
2006-05-15 10:25:00,73.9,73.9,73.9,73.9,0.0,47.5628,47.5628,47.5628,47.5628,0.0
2006-05-15 10:30:00,73.92,74.06,73.92,74.06,1500.0,47.5757,47.6658,47.5757,47.6658,1500.0
2006-05-15 10:35:00,74.1,74.1,74.02,74.03,1200.0,47.6915,47.6915,47.64,47.6465,1200.0
2006-05-15 10:40:00,74.07,74.1,74.07,74.1,600.0,47.6722,47.6915,47.6722,47.6915,600.0
2006-05-15 10:45:00,74.08,74.08,74.04,74.04,300.0,47.6786,47.6786,47.6529,47.6529,300.0
2006-05-15 10:50:00,73.97,74.05,73.97,74.03,3200.0,47.6078,47.6593,47.6078,47.6465,3200.0
2006-05-15 10:55:00,74.05,74.05,73.98,73.98,10500.0,47.6593,47.6593,47.6143,47.6143,10500.0
2006-05-15 11:00:00,73.97,74.04,73.96,74.04,3400.0,47.6078,47.6529,47.6014,47.6529,3400.0
2006-05-15 11:05:00,74.06,74.12,74.06,74.12,16300.0,47.6658,47.7044,47.6658,47.7044,16300.0
2006-05-15 11:10:00,74.0,74.13,74.0,74.07,13200.0,47.6272,47.7108,47.6272,47.6722,13200.0
2006-05-15 11:15:00,74.05,74.12,74.0,74.12,2500.0,47.6593,47.7044,47.6272,47.7044,2500.0
2006-05-15 11:20:00,74.04,74.04,74.03,74.03,10300.0,47.6529,47.6529,47.6465,47.6465,10300.0
2006-05-15 11:25:00,73.96,73.97,73.91,73.96,10500.0,47.6014,47.6078,47.5692,47.6014,10500.0
2006-05-15 11:30:00,73.95,73.97,73.95,73.95,2900.0,47.595,47.6078,47.595,47.595,2900.0
2006-05-15 11:35:00,73.96,73.96,73.91,73.93,1900.0,47.6014,47.6014,47.5692,47.5821,1900.0
2006-05-15 11:40:00,73.86,73.96,73.86,73.96,4000.0,47.537,47.6014,47.537,47.6014,4000.0
2006-05-15 11:45:00,73.85,73.97,73.85,73.95,67200.0,47.5306,47.6078,47.5306,47.595,67200.0
2006-05-15 11:50:00,73.97,73.99,73.96,73.99,67600.0,47.6078,47.6207,47.6014,47.6207,67600.0
2006-05-15 11:55:00,74.03,74.03,73.98,73.98,600.0,47.6465,47.6465,47.6143,47.6143,600.0
2006-05-15 12:00:00,74.0,74.03,73.96,73.96,500.0,47.6272,47.6465,47.6014,47.6014,500.0
2006-05-15 12:05:00,73.96,74.0,73.91,73.91,3800.0,47.6014,47.6272,47.5692,47.5692,3800.0
2006-05-15 12:10:00,73.96,73.96,73.9,73.92,4800.0,47.6014,47.6014,47.5628,47.5757,4800.0
2006-05-15 12:15:00,73.95,73.95,73.85,73.86,5200.0,47.595,47.595,47.5306,47.537,5200.0
2006-05-15 12:20:00,73.88,73.91,73.88,73.91,1800.0,47.5499,47.5692,47.5499,47.5692,1800.0
2006-05-15 12:25:00,73.88,73.91,73.88,73.91,1300.0,47.5499,47.5692,47.5499,47.5692,1300.0
2006-05-15 12:30:00,73.91,73.95,73.91,73.95,1900.0,47.5692,47.595,47.5692,47.595,1900.0
2006-05-15 12:35:00,73.95,73.97,73.95,73.97,2500.0,47.595,47.6078,47.595,47.6078,2500.0
2006-05-15 12:40:00,73.93,73.96,73.92,73.92,10800.0,47.5821,47.6014,47.5757,47.5757,10800.0
2006-05-15 12:45:00,73.95,73.95,73.95,73.95,200.0,47.595,47.595,47.595,47.595,200.0
2006-05-15 12:50:00,73.95,74.0,73.92,73.99,1800.0,47.595,47.6272,47.5757,47.6207,1800.0
2006-05-15 12:55:00,73.95,73.95,73.9,73.91,3300.0,47.595,47.595,47.5628,47.5692,3300.0
2006-05-15 13:00:00,73.93,73.95,73.9,73.9,1300.0,47.5821,47.595,47.5628,47.5628,1300.0
2006-05-15 13:05:00,73.91,73.91,73.91,73.91,1100.0,47.5692,47.5692,47.5692,47.5692,1100.0
2006-05-15 13:10:00,73.88,73.88,73.84,73.85,2200.0,47.5499,47.5499,47.5242,47.5306,2200.0
2006-05-15 13:15:00,73.86,73.88,73.83,73.83,5700.0,47.537,47.5499,47.5177,47.5177,5700.0
2006-05-15 13:20:00,73.76,73.78,73.66,73.69,5400.0,47.4727,47.4856,47.4083,47.4276,5400.0
2006-05-15 13:25:00,73.69,73.7,73.68,73.7,5900.0,47.4276,47.4341,47.4212,47.4341,5900.0
2006-05-15 13:30:00,73.65,73.66,73.65,73.66,800.0,47.4019,47.4083,47.4019,47.4083,800.0
2006-05-15 13:35:00,73.68,73.68,73.68,73.68,100.0,47.4212,47.4212,47.4212,47.4212,100.0
2006-05-15 13:40:00,73.64,73.69,73.6,73.69,10000.0,47.3955,47.4276,47.3697,47.4276,10000.0
2006-05-15 13:45:00,73.65,73.68,73.65,73.68,200.0,47.4019,47.4212,47.4019,47.4212,200.0
2006-05-15 13:50:00,73.6,73.6,73.5,73.55,9900.0,47.3697,47.3697,47.3053,47.3375,9900.0
2006-05-15 13:55:00,73.58,73.58,73.52,73.58,1300.0,47.3568,47.3568,47.3182,47.3568,1300.0
2006-05-15 14:00:00,73.61,73.65,73.54,73.65,7900.0,47.3761,47.4019,47.3311,47.4019,7900.0
2006-05-15 14:05:00,73.66,73.74,73.64,73.72,3100.0,47.4083,47.4598,47.3955,47.4469,3100.0
2006-05-15 14:10:00,73.66,73.66,73.66,73.66,100.0,47.4083,47.4083,47.4083,47.4083,100.0
2006-05-15 14:15:00,73.62,73.62,73.47,73.55,26300.0,47.3826,47.3826,47.286,47.3375,26300.0
2006-05-15 14:20:00,73.53,73.58,73.53,73.58,2300.0,47.3247,47.3568,47.3247,47.3568,2300.0
2006-05-15 14:25:00,73.63,73.7,73.63,73.7,3000.0,47.389,47.4341,47.389,47.4341,3000.0
2006-05-15 14:30:00,73.75,73.83,73.66,73.82,4600.0,47.4663,47.5177,47.4083,47.5113,4600.0
2006-05-15 14:35:00,73.77,73.77,73.77,73.77,300.0,47.4791,47.4791,47.4791,47.4791,300.0
2006-05-15 14:40:00,73.76,73.76,73.69,73.69,9100.0,47.4727,47.4727,47.4276,47.4276,9100.0
2006-05-15 14:45:00,73.65,73.67,73.64,73.65,4600.0,47.4019,47.4148,47.3955,47.4019,4600.0
2006-05-15 14:50:00,73.57,73.63,73.57,73.62,6200.0,47.3504,47.389,47.3504,47.3826,6200.0
2006-05-15 14:55:00,73.56,73.67,73.56,73.57,2200.0,47.344,47.4148,47.344,47.3504,2200.0
2006-05-15 15:00:00,73.54,73.62,73.54,73.62,14000.0,47.3311,47.3826,47.3311,47.3826,14000.0
2006-05-15 15:05:00,73.6,73.75,73.6,73.7,8900.0,47.3697,47.4663,47.3697,47.4341,8900.0
2006-05-15 15:10:00,73.69,73.84,73.69,73.84,3600.0,47.4276,47.5242,47.4276,47.5242,3600.0
2006-05-15 15:15:00,73.82,73.87,73.82,73.87,6600.0,47.5113,47.5435,47.5113,47.5435,6600.0
2006-05-15 15:20:00,73.86,73.86,73.77,73.78,4400.0,47.537,47.537,47.4791,47.4856,4400.0
2006-05-15 15:25:00,73.83,73.85,73.8,73.81,7900.0,47.5177,47.5306,47.4984,47.5049,7900.0
2006-05-15 15:30:00,73.81,73.83,73.75,73.83,4500.0,47.5049,47.5177,47.4663,47.5177,4500.0
2006-05-15 15:35:00,73.85,73.89,73.84,73.88,4000.0,47.5306,47.5564,47.5242,47.5499,4000.0
2006-05-15 15:40:00,73.87,73.89,73.87,73.87,2400.0,47.5435,47.5564,47.5435,47.5435,2400.0
2006-05-15 15:45:00,73.88,73.99,73.88,73.93,18000.0,47.5499,47.6207,47.5499,47.5821,18000.0
2006-05-15 15:50:00,73.95,74.01,73.92,73.96,7900.0,47.595,47.6336,47.5757,47.6014,7900.0
2006-05-15 15:55:00,73.96,74.0,73.94,73.94,4300.0,47.6014,47.6272,47.5885,47.5885,4300.0
2006-05-15 16:00:00,74.0,74.0,74.0,74.0,35900.0,47.6272,47.6272,47.6272,47.6272,35900.0
2006-05-15 16:05:00,73.97,74.02,73.93,73.93,500.0,47.6078,47.64,47.5821,47.5821,500.0
2006-05-15 16:10:00,73.95,73.95,73.95,73.95,100.0,47.595,47.595,47.595,47.595,100.0
2006-05-16 09:30:00,74.15,74.15,74.15,74.15,11600.0,47.7237,47.7237,47.7237,47.7237,11600.0
2006-05-16 09:35:00,74.26,74.26,74.26,74.26,200.0,47.7945,47.7945,47.7945,47.7945,200.0
2006-05-16 09:40:00,74.22,74.22,74.2,74.2,3000.0,47.7687,47.7687,47.7559,47.7559,3000.0
2006-05-16 09:45:00,74.16,74.16,74.1,74.13,4600.0,47.7301,47.7301,47.6915,47.7108,4600.0
2006-05-16 09:50:00,74.06,74.15,74.06,74.15,2000.0,47.6658,47.7237,47.6658,47.7237,2000.0
2006-05-16 09:55:00,74.09,74.12,74.09,74.11,3200.0,47.6851,47.7044,47.6851,47.698,3200.0
2006-05-16 10:00:00,74.11,74.11,74.0,74.11,14400.0,47.698,47.698,47.6272,47.698,14400.0
2006-05-16 10:05:00,74.05,74.11,74.02,74.06,6400.0,47.6593,47.698,47.64,47.6658,6400.0
2006-05-16 10:10:00,74.06,74.06,74.0,74.01,2200.0,47.6658,47.6658,47.6272,47.6336,2200.0
2006-05-16 10:15:00,73.94,73.96,73.91,73.91,3000.0,47.5885,47.6014,47.5692,47.5692,3000.0
2006-05-16 10:20:00,73.95,73.95,73.95,73.95,100.0,47.595,47.595,47.595,47.595,100.0
2006-05-16 10:25:00,74.05,74.05,74.03,74.03,5000.0,47.6593,47.6593,47.6465,47.6465,5000.0
2006-05-16 10:30:00,74.01,74.03,74.0,74.03,3600.0,47.6336,47.6465,47.6272,47.6465,3600.0
2006-05-16 10:35:00,74.04,74.04,73.95,73.95,6600.0,47.6529,47.6529,47.595,47.595,6600.0
2006-05-16 10:40:00,73.96,73.96,73.94,73.94,300.0,47.6014,47.6014,47.5885,47.5885,300.0
2006-05-16 10:45:00,74.0,74.01,74.0,74.01,2900.0,47.6272,47.6336,47.6272,47.6336,2900.0
2006-05-16 10:50:00,74.01,74.04,74.01,74.04,500.0,47.6336,47.6529,47.6336,47.6529,500.0
2006-05-16 10:55:00,74.04,74.04,74.04,74.04,0.0,47.6529,47.6529,47.6529,47.6529,0.0
2006-05-16 11:00:00,73.91,73.98,73.9,73.98,6000.0,47.5692,47.6143,47.5628,47.6143,6000.0
2006-05-16 11:05:00,74.01,74.05,73.93,74.02,7800.0,47.6336,47.6593,47.5821,47.64,7800.0
2006-05-16 11:10:00,74.02,74.02,73.92,73.92,700.0,47.64,47.64,47.5757,47.5757,700.0
2006-05-16 11:15:00,73.99,73.99,73.93,73.95,11400.0,47.6207,47.6207,47.5821,47.595,11400.0
2006-05-16 11:20:00,73.94,73.94,73.94,73.94,500.0,47.5885,47.5885,47.5885,47.5885,500.0
2006-05-16 11:25:00,73.85,73.87,73.83,73.87,6700.0,47.5306,47.5435,47.5177,47.5435,6700.0
2006-05-16 11:30:00,73.77,73.84,73.77,73.84,300.0,47.4791,47.5242,47.4791,47.5242,300.0
2006-05-16 11:35:00,73.82,73.84,73.76,73.83,8000.0,47.5113,47.5242,47.4727,47.5177,8000.0
2006-05-16 11:40:00,73.82,73.82,73.63,73.63,1100.0,47.5113,47.5113,47.389,47.389,1100.0
2006-05-16 11:45:00,73.7,73.73,73.7,73.71,3200.0,47.4341,47.4534,47.4341,47.4405,3200.0
2006-05-16 11:50:00,73.71,73.76,73.71,73.76,2100.0,47.4405,47.4727,47.4405,47.4727,2100.0
2006-05-16 11:55:00,73.78,73.78,73.78,73.78,500.0,47.4856,47.4856,47.4856,47.4856,500.0
2006-05-16 12:00:00,73.83,73.86,73.83,73.86,29100.0,47.5177,47.537,47.5177,47.537,29100.0
2006-05-16 12:05:00,73.84,73.9,73.84,73.9,700.0,47.5242,47.5628,47.5242,47.5628,700.0
2006-05-16 12:10:00,73.9,73.9,73.89,73.89,2800.0,47.5628,47.5628,47.5564,47.5564,2800.0
2006-05-16 12:15:00,73.84,73.84,73.81,73.81,200.0,47.5242,47.5242,47.5049,47.5049,200.0
2006-05-16 12:20:00,73.84,73.84,73.8,73.8,1400.0,47.5242,47.5242,47.4984,47.4984,1400.0
2006-05-16 12:25:00,73.79,73.84,73.79,73.84,10600.0,47.492,47.5242,47.492,47.5242,10600.0
2006-05-16 12:30:00,73.84,73.84,73.84,73.84,0.0,47.5242,47.5242,47.5242,47.5242,0.0
2006-05-16 12:35:00,73.86,73.93,73.86,73.87,4800.0,47.537,47.5821,47.537,47.5435,4800.0
2006-05-16 12:40:00,73.86,73.9,73.85,73.86,4400.0,47.537,47.5628,47.5306,47.537,4400.0
2006-05-16 12:45:00,73.89,73.89,73.88,73.88,300.0,47.5564,47.5564,47.5499,47.5499,300.0
2006-05-16 12:50:00,73.89,73.93,73.89,73.93,600.0,47.5564,47.5821,47.5564,47.5821,600.0
2006-05-16 12:55:00,73.98,73.99,73.97,73.97,1100.0,47.6143,47.6207,47.6078,47.6078,1100.0
2006-05-16 13:00:00,74.03,74.06,74.03,74.04,1000.0,47.6465,47.6658,47.6465,47.6529,1000.0
2006-05-16 13:05:00,74.09,74.09,74.05,74.08,800.0,47.6851,47.6851,47.6593,47.6786,800.0
2006-05-16 13:10:00,74.13,74.2,74.08,74.2,1000.0,47.7108,47.7559,47.6786,47.7559,1000.0
2006-05-16 13:15:00,74.14,74.17,74.13,74.15,1700.0,47.7173,47.7366,47.7108,47.7237,1700.0
2006-05-16 13:20:00,74.16,74.17,74.14,74.15,56300.0,47.7301,47.7366,47.7173,47.7237,56300.0
2006-05-16 13:25:00,74.15,74.17,74.1,74.1,800.0,47.7237,47.7366,47.6915,47.6915,800.0
2006-05-16 13:30:00,74.12,74.21,74.12,74.2,2100.0,47.7044,47.7623,47.7044,47.7559,2100.0
2006-05-16 13:35:00,74.17,74.19,74.16,74.17,1900.0,47.7366,47.7494,47.7301,47.7366,1900.0
2006-05-16 13:40:00,74.08,74.11,74.08,74.11,800.0,47.6786,47.698,47.6786,47.698,800.0
2006-05-16 13:45:00,74.08,74.13,74.05,74.1,4000.0,47.6786,47.7108,47.6593,47.6915,4000.0
2006-05-16 13:50:00,74.1,74.12,74.08,74.08,2000.0,47.6915,47.7044,47.6786,47.6786,2000.0
2006-05-16 13:55:00,74.08,74.11,74.08,74.11,1300.0,47.6786,47.698,47.6786,47.698,1300.0
2006-05-16 14:00:00,74.1,74.12,74.07,74.1,1500.0,47.6915,47.7044,47.6722,47.6915,1500.0
2006-05-16 14:05:00,74.09,74.11,74.06,74.08,23400.0,47.6851,47.698,47.6658,47.6786,23400.0
2006-05-16 14:10:00,74.08,74.12,74.08,74.11,700.0,47.6786,47.7044,47.6786,47.698,700.0
2006-05-16 14:15:00,74.1,74.1,74.04,74.04,2400.0,47.6915,47.6915,47.6529,47.6529,2400.0
2006-05-16 14:20:00,74.08,74.08,74.05,74.05,1600.0,47.6786,47.6786,47.6593,47.6593,1600.0
2006-05-16 14:25:00,74.0,74.05,74.0,74.05,2500.0,47.6272,47.6593,47.6272,47.6593,2500.0
2006-05-16 14:30:00,74.05,74.09,74.05,74.09,1100.0,47.6593,47.6851,47.6593,47.6851,1100.0
2006-05-16 14:35:00,74.07,74.1,74.07,74.1,1200.0,47.6722,47.6915,47.6722,47.6915,1200.0
2006-05-16 14:40:00,74.1,74.1,74.08,74.08,600.0,47.6915,47.6915,47.6786,47.6786,600.0
2006-05-16 14:45:00,74.09,74.1,74.05,74.1,5600.0,47.6851,47.6915,47.6593,47.6915,5600.0
2006-05-16 14:50:00,74.07,74.1,74.05,74.06,2400.0,47.6722,47.6915,47.6593,47.6658,2400.0
2006-05-16 14:55:00,74.06,74.07,74.02,74.04,4600.0,47.6658,47.6722,47.64,47.6529,4600.0
2006-05-16 15:00:00,74.05,74.05,74.05,74.05,500.0,47.6593,47.6593,47.6593,47.6593,500.0
2006-05-16 15:05:00,74.1,74.11,74.04,74.08,4700.0,47.6915,47.698,47.6529,47.6786,4700.0
2006-05-16 15:10:00,74.08,74.08,73.99,74.04,4600.0,47.6786,47.6786,47.6207,47.6529,4600.0
2006-05-16 15:15:00,73.96,74.01,73.92,74.01,5500.0,47.6014,47.6336,47.5757,47.6336,5500.0
2006-05-16 15:20:00,74.0,74.04,73.91,73.91,2600.0,47.6272,47.6529,47.5692,47.5692,2600.0
2006-05-16 15:25:00,73.99,74.02,73.95,74.01,2800.0,47.6207,47.64,47.595,47.6336,2800.0
2006-05-16 15:30:00,74.02,74.02,74.02,74.02,11700.0,47.64,47.64,47.64,47.64,11700.0
2006-05-16 15:35:00,74.02,74.05,73.94,73.94,5900.0,47.64,47.6593,47.5885,47.5885,5900.0
2006-05-16 15:40:00,74.01,74.06,73.99,73.99,5700.0,47.6336,47.6658,47.6207,47.6207,5700.0
2006-05-16 15:45:00,73.96,74.04,73.95,73.95,9300.0,47.6014,47.6529,47.595,47.595,9300.0
2006-05-16 15:50:00,73.95,74.01,73.93,74.01,7500.0,47.595,47.6336,47.5821,47.6336,7500.0
2006-05-16 15:55:00,73.92,73.99,73.92,73.99,2700.0,47.5757,47.6207,47.5757,47.6207,2700.0
2006-05-16 16:00:00,73.9,73.9,73.89,73.89,10200.0,47.5628,47.5628,47.5564,47.5564,10200.0
2006-05-16 16:05:00,73.88,73.9,73.88,73.9,11300.0,47.5499,47.5628,47.5499,47.5628,11300.0
2006-05-16 16:10:00,73.9,73.9,73.9,73.9,0.0,47.5628,47.5628,47.5628,47.5628,0.0
2006-05-17 09:30:00,73.64,73.64,73.5,73.6,17500.0,47.3955,47.3955,47.3053,47.3697,17500.0
2006-05-17 09:35:00,73.6,73.66,73.56,73.66,700.0,47.3697,47.4083,47.344,47.4083,700.0
2006-05-17 09:40:00,73.63,73.63,73.48,73.48,39800.0,47.389,47.389,47.2925,47.2925,39800.0
2006-05-17 09:45:00,73.53,73.65,73.53,73.64,1300.0,47.3247,47.4019,47.3247,47.3955,1300.0
2006-05-17 09:50:00,73.69,73.74,73.64,73.64,2100.0,47.4276,47.4598,47.3955,47.3955,2100.0
2006-05-17 09:55:00,73.65,73.69,73.63,73.63,10300.0,47.4019,47.4276,47.389,47.389,10300.0
2006-05-17 10:00:00,73.64,73.64,73.5,73.5,2600.0,47.3955,47.3955,47.3053,47.3053,2600.0
2006-05-17 10:05:00,73.6,73.64,73.5,73.5,10800.0,47.3697,47.3955,47.3053,47.3053,10800.0
2006-05-17 10:10:00,73.5,73.5,73.41,73.46,5400.0,47.3053,47.3053,47.2474,47.2796,5400.0
2006-05-17 10:15:00,73.44,73.44,73.33,73.42,4300.0,47.2667,47.2667,47.1959,47.2539,4300.0
2006-05-17 10:20:00,73.48,73.49,73.42,73.49,1000.0,47.2925,47.2989,47.2539,47.2989,1000.0
2006-05-17 10:25:00,73.49,73.58,73.49,73.58,103200.0,47.2989,47.3568,47.2989,47.3568,103200.0
2006-05-17 10:30:00,73.5,73.61,73.49,73.54,9400.0,47.3053,47.3761,47.2989,47.3311,9400.0
2006-05-17 10:35:00,73.5,73.5,73.41,73.41,1500.0,47.3053,47.3053,47.2474,47.2474,1500.0
2006-05-17 10:40:00,73.37,73.44,73.37,73.44,3200.0,47.2217,47.2667,47.2217,47.2667,3200.0
2006-05-17 10:45:00,73.47,73.52,73.46,73.5,4300.0,47.286,47.3182,47.2796,47.3053,4300.0
2006-05-17 10:50:00,73.53,73.53,73.41,73.41,15800.0,47.3247,47.3247,47.2474,47.2474,15800.0
2006-05-17 10:55:00,73.44,73.5,73.44,73.5,1100.0,47.2667,47.3053,47.2667,47.3053,1100.0
2006-05-17 11:00:00,73.35,73.37,73.35,73.37,4800.0,47.2088,47.2217,47.2088,47.2217,4800.0
2006-05-17 11:05:00,73.38,73.38,73.25,73.25,5900.0,47.2281,47.2281,47.1444,47.1444,5900.0
2006-05-17 11:10:00,73.25,73.25,73.12,73.19,13300.0,47.1444,47.1444,47.0608,47.1058,13300.0
2006-05-17 11:15:00,73.1,73.1,73.1,73.1,1900.0,47.0479,47.0479,47.0479,47.0479,1900.0
2006-05-17 11:20:00,73.12,73.12,73.07,73.07,5100.0,47.0608,47.0608,47.0286,47.0286,5100.0
2006-05-17 11:25:00,73.05,73.05,72.75,72.84,15000.0,47.0157,47.0157,46.8226,46.8806,15000.0
2006-05-17 11:30:00,72.78,72.86,72.72,72.85,5400.0,46.842,46.8934,46.8033,46.887,5400.0
2006-05-17 11:35:00,72.83,72.85,72.74,72.85,38700.0,46.8741,46.887,46.8162,46.887,38700.0
2006-05-17 11:40:00,72.89,72.9,72.88,72.88,1200.0,46.9127,46.9192,46.9063,46.9063,1200.0
2006-05-17 11:45:00,72.86,72.97,72.8,72.8,5000.0,46.8934,46.9642,46.8548,46.8548,5000.0
2006-05-17 11:50:00,72.8,72.9,72.8,72.9,3800.0,46.8548,46.9192,46.8548,46.9192,3800.0
2006-05-17 11:55:00,72.9,72.9,72.89,72.9,1700.0,46.9192,46.9192,46.9127,46.9192,1700.0
2006-05-17 12:00:00,72.9,72.93,72.86,72.93,2400.0,46.9192,46.9385,46.8934,46.9385,2400.0
2006-05-17 12:05:00,72.89,72.96,72.89,72.96,3600.0,46.9127,46.9578,46.9127,46.9578,3600.0
2006-05-17 12:10:00,72.97,73.07,72.97,73.06,10100.0,46.9642,47.0286,46.9642,47.0222,10100.0
2006-05-17 12:15:00,73.02,73.02,72.99,72.99,1400.0,46.9964,46.9964,46.9771,46.9771,1400.0
2006-05-17 12:20:00,73.01,73.04,73.0,73.04,3100.0,46.99,47.0093,46.9835,47.0093,3100.0
2006-05-17 12:25:00,72.93,72.96,72.88,72.91,1300.0,46.9385,46.9578,46.9063,46.9256,1300.0
2006-05-17 12:30:00,73.0,73.04,72.95,73.04,1800.0,46.9835,47.0093,46.9514,47.0093,1800.0
2006-05-17 12:35:00,73.05,73.09,73.03,73.03,13700.0,47.0157,47.0415,47.0029,47.0029,13700.0
2006-05-17 12:40:00,73.04,73.09,73.04,73.08,2500.0,47.0093,47.0415,47.0093,47.035,2500.0
2006-05-17 12:45:00,73.03,73.03,72.96,72.96,1700.0,47.0029,47.0029,46.9578,46.9578,1700.0
2006-05-17 12:50:00,72.92,72.92,72.85,72.87,800.0,46.9321,46.9321,46.887,46.8999,800.0
2006-05-17 12:55:00,72.91,72.91,72.87,72.88,49100.0,46.9256,46.9256,46.8999,46.9063,49100.0
2006-05-17 13:00:00,72.94,73.04,72.94,73.03,4500.0,46.9449,47.0093,46.9449,47.0029,4500.0
2006-05-17 13:05:00,73.0,73.0,72.87,72.87,6500.0,46.9835,46.9835,46.8999,46.8999,6500.0
2006-05-17 13:10:00,72.92,72.92,72.87,72.87,1600.0,46.9321,46.9321,46.8999,46.8999,1600.0
2006-05-17 13:15:00,72.86,72.86,72.8,72.84,11400.0,46.8934,46.8934,46.8548,46.8806,11400.0
2006-05-17 13:20:00,72.84,72.86,72.81,72.81,1000.0,46.8806,46.8934,46.8613,46.8613,1000.0
2006-05-17 13:25:00,72.8,72.81,72.69,72.74,5000.0,46.8548,46.8613,46.784,46.8162,5000.0
2006-05-17 13:30:00,72.71,72.77,72.69,72.77,6100.0,46.7969,46.8355,46.784,46.8355,6100.0
2006-05-17 13:35:00,72.81,72.81,72.71,72.8,2000.0,46.8613,46.8613,46.7969,46.8548,2000.0
2006-05-17 13:40:00,72.75,72.75,72.75,72.75,200.0,46.8226,46.8226,46.8226,46.8226,200.0
2006-05-17 13:45:00,72.79,72.82,72.7,72.76,700.0,46.8484,46.8677,46.7905,46.8291,700.0
2006-05-17 13:50:00,72.87,72.9,72.85,72.89,4000.0,46.8999,46.9192,46.887,46.9127,4000.0
2006-05-17 13:55:00,72.93,72.96,72.84,72.84,5700.0,46.9385,46.9578,46.8806,46.8806,5700.0
2006-05-17 14:00:00,72.86,72.86,72.81,72.84,2900.0,46.8934,46.8934,46.8613,46.8806,2900.0
2006-05-17 14:05:00,72.84,72.9,72.8,72.81,4000.0,46.8806,46.9192,46.8548,46.8613,4000.0
2006-05-17 14:10:00,72.8,72.85,72.77,72.83,7500.0,46.8548,46.887,46.8355,46.8741,7500.0
2006-05-17 14:15:00,72.79,72.79,72.66,72.71,1500.0,46.8484,46.8484,46.7647,46.7969,1500.0
2006-05-17 14:20:00,72.71,72.74,72.71,72.74,4000.0,46.7969,46.8162,46.7969,46.8162,4000.0
2006-05-17 14:25:00,72.68,72.76,72.65,72.76,21900.0,46.7776,46.8291,46.7583,46.8291,21900.0
2006-05-17 14:30:00,72.74,72.77,72.71,72.72,6100.0,46.8162,46.8355,46.7969,46.8033,6100.0
2006-05-17 14:35:00,72.71,72.71,72.55,72.59,4700.0,46.7969,46.7969,46.6939,46.7197,4700.0
2006-05-17 14:40:00,72.56,72.63,72.56,72.63,1400.0,46.7004,46.7454,46.7004,46.7454,1400.0
2006-05-17 14:45:00,72.59,72.59,72.45,72.46,2700.0,46.7197,46.7197,46.6296,46.636,2700.0
2006-05-17 14:50:00,72.43,72.43,72.36,72.43,2300.0,46.6167,46.6167,46.5716,46.6167,2300.0
2006-05-17 14:55:00,72.41,72.51,72.41,72.48,2300.0,46.6038,46.6682,46.6038,46.6489,2300.0
2006-05-17 15:00:00,72.53,72.59,72.46,72.59,5100.0,46.681,46.7197,46.636,46.7197,5100.0
2006-05-17 15:05:00,72.62,72.79,72.6,72.79,12800.0,46.739,46.8484,46.7261,46.8484,12800.0
2006-05-17 15:10:00,72.79,72.79,72.64,72.67,4000.0,46.8484,46.8484,46.7518,46.7712,4000.0
2006-05-17 15:15:00,72.76,72.8,72.68,72.73,13800.0,46.8291,46.8548,46.7776,46.8098,13800.0
2006-05-17 15:20:00,72.73,72.73,72.67,72.73,700.0,46.8098,46.8098,46.7712,46.8098,700.0
2006-05-17 15:25:00,72.73,72.76,72.72,72.76,5300.0,46.8098,46.8291,46.8033,46.8291,5300.0
2006-05-17 15:30:00,72.74,72.81,72.74,72.76,5500.0,46.8162,46.8613,46.8162,46.8291,5500.0
2006-05-17 15:35:00,72.8,72.86,72.74,72.75,7900.0,46.8548,46.8934,46.8162,46.8226,7900.0
2006-05-17 15:40:00,72.81,72.82,72.72,72.73,18000.0,46.8613,46.8677,46.8033,46.8098,18000.0
2006-05-17 15:45:00,72.71,72.78,72.57,72.69,17600.0,46.7969,46.842,46.7068,46.784,17600.0
2006-05-17 15:50:00,72.62,72.68,72.57,72.59,6400.0,46.739,46.7776,46.7068,46.7197,6400.0
2006-05-17 15:55:00,72.55,72.62,72.55,72.6,6200.0,46.6939,46.739,46.6939,46.7261,6200.0
2006-05-17 16:00:00,72.51,72.58,72.5,72.57,7700.0,46.6682,46.7132,46.6617,46.7068,7700.0
2006-05-17 16:05:00,72.46,72.46,72.46,72.46,100.0,46.636,46.636,46.636,46.636,100.0
2006-05-17 16:10:00,72.42,72.42,72.42,72.42,100.0,46.6103,46.6103,46.6103,46.6103,100.0
2006-05-18 09:30:00,72.74,72.74,72.65,72.7,16000.0,46.8162,46.8162,46.7583,46.7905,16000.0
2006-05-18 09:35:00,72.7,72.93,72.7,72.79,7200.0,46.7905,46.9385,46.7905,46.8484,7200.0
2006-05-18 09:40:00,72.86,72.89,72.86,72.86,1400.0,46.8934,46.9127,46.8934,46.8934,1400.0
2006-05-18 09:45:00,72.83,72.85,72.78,72.83,3000.0,46.8741,46.887,46.842,46.8741,3000.0
2006-05-18 09:50:00,72.74,72.76,72.73,72.76,400.0,46.8162,46.8291,46.8098,46.8291,400.0
2006-05-18 09:55:00,72.75,72.75,72.7,72.7,900.0,46.8226,46.8226,46.7905,46.7905,900.0
2006-05-18 10:00:00,72.81,72.85,72.75,72.75,1500.0,46.8613,46.887,46.8226,46.8226,1500.0
2006-05-18 10:05:00,72.77,72.77,72.7,72.74,15000.0,46.8355,46.8355,46.7905,46.8162,15000.0
2006-05-18 10:10:00,72.74,72.75,72.7,72.7,1500.0,46.8162,46.8226,46.7905,46.7905,1500.0
2006-05-18 10:15:00,72.61,72.73,72.61,72.73,13100.0,46.7325,46.8098,46.7325,46.8098,13100.0
2006-05-18 10:20:00,72.71,72.77,72.7,72.77,1200.0,46.7969,46.8355,46.7905,46.8355,1200.0
2006-05-18 10:25:00,72.76,72.81,72.74,72.79,3400.0,46.8291,46.8613,46.8162,46.8484,3400.0
2006-05-18 10:30:00,72.77,72.8,72.75,72.75,4700.0,46.8355,46.8548,46.8226,46.8226,4700.0
2006-05-18 10:35:00,72.74,72.77,72.73,72.77,2900.0,46.8162,46.8355,46.8098,46.8355,2900.0
2006-05-18 10:40:00,72.76,72.76,72.71,72.71,1200.0,46.8291,46.8291,46.7969,46.7969,1200.0
2006-05-18 10:45:00,72.71,72.74,72.68,72.74,7300.0,46.7969,46.8162,46.7776,46.8162,7300.0
2006-05-18 10:50:00,72.73,72.73,72.65,72.69,2500.0,46.8098,46.8098,46.7583,46.784,2500.0
2006-05-18 10:55:00,72.7,72.71,72.64,72.69,4900.0,46.7905,46.7969,46.7518,46.784,4900.0
2006-05-18 11:00:00,72.69,72.71,72.65,72.67,14200.0,46.784,46.7969,46.7583,46.7712,14200.0
2006-05-18 11:05:00,72.63,72.63,72.53,72.58,3000.0,46.7454,46.7454,46.681,46.7132,3000.0
2006-05-18 11:10:00,72.59,72.59,72.55,72.57,1900.0,46.7197,46.7197,46.6939,46.7068,1900.0
2006-05-18 11:15:00,72.49,72.54,72.49,72.53,4200.0,46.6553,46.6875,46.6553,46.681,4200.0
2006-05-18 11:20:00,72.55,72.6,72.52,72.6,2500.0,46.6939,46.7261,46.6746,46.7261,2500.0
2006-05-18 11:25:00,72.61,72.74,72.57,72.7,20300.0,46.7325,46.8162,46.7068,46.7905,20300.0
2006-05-18 11:30:00,72.68,72.78,72.68,72.74,2900.0,46.7776,46.842,46.7776,46.8162,2900.0
2006-05-18 11:35:00,72.77,72.8,72.73,72.78,12900.0,46.8355,46.8548,46.8098,46.842,12900.0
2006-05-18 11:40:00,72.77,72.82,72.76,72.76,3300.0,46.8355,46.8677,46.8291,46.8291,3300.0
2006-05-18 11:45:00,72.76,72.81,72.74,72.74,4600.0,46.8291,46.8613,46.8162,46.8162,4600.0
2006-05-18 11:50:00,72.75,72.75,72.49,72.49,10000.0,46.8226,46.8226,46.6553,46.6553,10000.0
2006-05-18 11:55:00,72.54,72.59,72.54,72.58,5000.0,46.6875,46.7197,46.6875,46.7132,5000.0
2006-05-18 12:00:00,72.6,72.62,72.59,72.62,600.0,46.7261,46.739,46.7197,46.739,600.0
2006-05-18 12:05:00,72.73,72.75,72.71,72.73,2600.0,46.8098,46.8226,46.7969,46.8098,2600.0
2006-05-18 12:10:00,72.71,72.71,72.66,72.66,1100.0,46.7969,46.7969,46.7647,46.7647,1100.0
2006-05-18 12:15:00,72.7,72.76,72.58,72.58,1500.0,46.7905,46.8291,46.7132,46.7132,1500.0
2006-05-18 12:20:00,72.55,72.59,72.55,72.59,3000.0,46.6939,46.7197,46.6939,46.7197,3000.0
2006-05-18 12:25:00,72.6,72.68,72.57,72.65,9100.0,46.7261,46.7776,46.7068,46.7583,9100.0
2006-05-18 12:30:00,72.61,72.67,72.61,72.67,2000.0,46.7325,46.7712,46.7325,46.7712,2000.0
2006-05-18 12:35:00,72.68,72.69,72.62,72.66,2100.0,46.7776,46.784,46.739,46.7647,2100.0
2006-05-18 12:40:00,72.64,72.64,72.6,72.61,1200.0,46.7518,46.7518,46.7261,46.7325,1200.0
2006-05-18 12:45:00,72.57,72.63,72.57,72.63,2600.0,46.7068,46.7454,46.7068,46.7454,2600.0
2006-05-18 12:50:00,72.61,72.64,72.61,72.64,200.0,46.7325,46.7518,46.7325,46.7518,200.0
2006-05-18 12:55:00,72.67,72.72,72.67,72.71,4200.0,46.7712,46.8033,46.7712,46.7969,4200.0
2006-05-18 13:00:00,72.69,72.72,72.67,72.7,2300.0,46.784,46.8033,46.7712,46.7905,2300.0
2006-05-18 13:05:00,72.73,72.73,72.65,72.65,1100.0,46.8098,46.8098,46.7583,46.7583,1100.0
2006-05-18 13:10:00,72.64,72.68,72.62,72.62,3100.0,46.7518,46.7776,46.739,46.739,3100.0
2006-05-18 13:15:00,72.63,72.69,72.63,72.65,800.0,46.7454,46.784,46.7454,46.7583,800.0
2006-05-18 13:20:00,72.67,72.67,72.63,72.67,3800.0,46.7712,46.7712,46.7454,46.7712,3800.0
2006-05-18 13:25:00,72.69,72.69,72.69,72.69,300.0,46.784,46.784,46.784,46.784,300.0
2006-05-18 13:30:00,72.71,72.71,72.66,72.66,1800.0,46.7969,46.7969,46.7647,46.7647,1800.0
2006-05-18 13:35:00,72.69,72.71,72.69,72.71,1300.0,46.784,46.7969,46.784,46.7969,1300.0
2006-05-18 13:40:00,72.71,72.71,72.64,72.68,1000.0,46.7969,46.7969,46.7518,46.7776,1000.0
2006-05-18 13:45:00,72.68,72.69,72.67,72.67,1700.0,46.7776,46.784,46.7712,46.7712,1700.0
2006-05-18 13:50:00,72.69,72.71,72.64,72.69,3800.0,46.784,46.7969,46.7518,46.784,3800.0
2006-05-18 13:55:00,72.68,72.71,72.68,72.71,1500.0,46.7776,46.7969,46.7776,46.7969,1500.0
2006-05-18 14:00:00,72.71,72.71,72.59,72.68,2400.0,46.7969,46.7969,46.7197,46.7776,2400.0
2006-05-18 14:05:00,72.67,72.67,72.66,72.66,900.0,46.7712,46.7712,46.7647,46.7647,900.0
2006-05-18 14:10:00,72.65,72.66,72.6,72.6,25500.0,46.7583,46.7647,46.7261,46.7261,25500.0
2006-05-18 14:15:00,72.62,72.63,72.6,72.63,600.0,46.739,46.7454,46.7261,46.7454,600.0
2006-05-18 14:20:00,72.61,72.67,72.6,72.62,29800.0,46.7325,46.7712,46.7261,46.739,29800.0
2006-05-18 14:25:00,72.61,72.64,72.54,72.54,16700.0,46.7325,46.7518,46.6875,46.6875,16700.0
2006-05-18 14:30:00,72.61,72.62,72.6,72.6,3200.0,46.7325,46.739,46.7261,46.7261,3200.0
2006-05-18 14:35:00,72.66,72.72,72.66,72.66,39700.0,46.7647,46.8033,46.7647,46.7647,39700.0
2006-05-18 14:40:00,72.72,72.72,72.64,72.64,3600.0,46.8033,46.8033,46.7518,46.7518,3600.0
2006-05-18 14:45:00,72.68,72.68,72.63,72.63,1400.0,46.7776,46.7776,46.7454,46.7454,1400.0
2006-05-18 14:50:00,72.68,72.7,72.63,72.7,1300.0,46.7776,46.7905,46.7454,46.7905,1300.0
2006-05-18 14:55:00,72.62,72.62,72.53,72.61,1700.0,46.739,46.739,46.681,46.7325,1700.0
2006-05-18 15:00:00,72.58,72.61,72.53,72.57,1400.0,46.7132,46.7325,46.681,46.7068,1400.0
2006-05-18 15:05:00,72.6,72.61,72.56,72.59,1000.0,46.7261,46.7325,46.7004,46.7197,1000.0
2006-05-18 15:10:00,72.56,72.59,72.5,72.55,10600.0,46.7004,46.7197,46.6617,46.6939,10600.0
2006-05-18 15:15:00,72.45,72.53,72.44,72.44,4700.0,46.6296,46.681,46.6231,46.6231,4700.0
2006-05-18 15:20:00,72.5,72.5,72.33,72.38,2800.0,46.6617,46.6617,46.5523,46.5845,2800.0
2006-05-18 15:25:00,72.33,72.39,72.25,72.32,23300.0,46.5523,46.5909,46.5008,46.5459,23300.0
2006-05-18 15:30:00,72.37,72.45,72.34,72.35,6500.0,46.5781,46.6296,46.5588,46.5652,6500.0
2006-05-18 15:35:00,72.41,72.41,72.29,72.37,5500.0,46.6038,46.6038,46.5266,46.5781,5500.0
2006-05-18 15:40:00,72.25,72.25,72.11,72.11,7300.0,46.5008,46.5008,46.4107,46.4107,7300.0
2006-05-18 15:45:00,72.1,72.22,72.1,72.22,28300.0,46.4043,46.4815,46.4043,46.4815,28300.0
2006-05-18 15:50:00,72.27,72.27,72.16,72.2,3100.0,46.5137,46.5137,46.4429,46.4687,3100.0
2006-05-18 15:55:00,72.2,72.2,72.09,72.14,4200.0,46.4687,46.4687,46.3979,46.43,4200.0
2006-05-18 16:00:00,72.09,72.09,72.08,72.08,10100.0,46.3979,46.3979,46.3914,46.3914,10100.0
2006-05-18 16:05:00,72.08,72.08,72.08,72.08,0.0,46.3914,46.3914,46.3914,46.3914,0.0
2006-05-18 16:10:00,72.0,72.06,71.91,72.06,13600.0,46.3399,46.3786,46.282,46.3786,13600.0
2006-05-19 09:30:00,72.4,72.4,72.4,72.4,22400.0,46.5974,46.5974,46.5974,46.5974,22400.0
2006-05-19 09:35:00,72.3,72.35,72.3,72.3,700.0,46.533,46.5652,46.533,46.533,700.0
2006-05-19 09:40:00,72.36,72.37,72.3,72.3,800.0,46.5716,46.5781,46.533,46.533,800.0
2006-05-19 09:45:00,72.34,72.35,72.33,72.35,2000.0,46.5588,46.5652,46.5523,46.5652,2000.0
2006-05-19 09:50:00,72.42,72.44,72.42,72.44,200.0,46.6103,46.6231,46.6103,46.6231,200.0
2006-05-19 09:55:00,72.33,72.41,72.33,72.38,1500.0,46.5523,46.6038,46.5523,46.5845,1500.0
2006-05-19 10:00:00,72.38,72.38,72.28,72.28,8500.0,46.5845,46.5845,46.5201,46.5201,8500.0
2006-05-19 10:05:00,72.35,72.35,72.27,72.27,1200.0,46.5652,46.5652,46.5137,46.5137,1200.0
2006-05-19 10:10:00,72.31,72.31,72.3,72.3,500.0,46.5395,46.5395,46.533,46.533,500.0
2006-05-19 10:15:00,72.3,72.3,72.22,72.22,6300.0,46.533,46.533,46.4815,46.4815,6300.0
2006-05-19 10:20:00,72.16,72.16,72.1,72.13,12800.0,46.4429,46.4429,46.4043,46.4236,12800.0
2006-05-19 10:25:00,72.19,72.19,72.19,72.19,800.0,46.4622,46.4622,46.4622,46.4622,800.0
2006-05-19 10:30:00,72.21,72.29,72.21,72.28,11400.0,46.4751,46.5266,46.4751,46.5201,11400.0
2006-05-19 10:35:00,72.34,72.34,72.28,72.3,16700.0,46.5588,46.5588,46.5201,46.533,16700.0
2006-05-19 10:40:00,72.29,72.29,72.25,72.27,14900.0,46.5266,46.5266,46.5008,46.5137,14900.0
2006-05-19 10:45:00,72.28,72.32,72.28,72.32,10700.0,46.5201,46.5459,46.5201,46.5459,10700.0
2006-05-19 10:50:00,72.24,72.29,72.22,72.26,7600.0,46.4944,46.5266,46.4815,46.5073,7600.0
2006-05-19 10:55:00,72.22,72.25,72.22,72.24,3800.0,46.4815,46.5008,46.4815,46.4944,3800.0
2006-05-19 11:00:00,72.27,72.29,72.2,72.28,12800.0,46.5137,46.5266,46.4687,46.5201,12800.0
2006-05-19 11:05:00,72.22,72.23,72.14,72.14,4600.0,46.4815,46.488,46.43,46.43,4600.0
2006-05-19 11:10:00,72.05,72.05,71.87,71.87,5200.0,46.3721,46.3721,46.2563,46.2563,5200.0
2006-05-19 11:15:00,71.93,72.01,71.87,72.01,14000.0,46.2949,46.3464,46.2563,46.3464,14000.0
2006-05-19 11:20:00,72.04,72.24,72.04,72.16,15900.0,46.3657,46.4944,46.3657,46.4429,15900.0
2006-05-19 11:25:00,72.19,72.29,72.11,72.22,1800.0,46.4622,46.5266,46.4107,46.4815,1800.0
2006-05-19 11:30:00,72.26,72.27,72.19,72.19,3000.0,46.5073,46.5137,46.4622,46.4622,3000.0
2006-05-19 11:35:00,72.21,72.21,72.0,72.01,12400.0,46.4751,46.4751,46.3399,46.3464,12400.0
2006-05-19 11:40:00,72.11,72.14,72.06,72.1,3500.0,46.4107,46.43,46.3786,46.4043,3500.0
2006-05-19 11:45:00,72.06,72.13,72.06,72.08,6100.0,46.3786,46.4236,46.3786,46.3914,6100.0
2006-05-19 11:50:00,72.05,72.07,72.01,72.03,2900.0,46.3721,46.385,46.3464,46.3592,2900.0
2006-05-19 11:55:00,71.98,72.05,71.98,72.05,1200.0,46.3271,46.3721,46.3271,46.3721,1200.0
2006-05-19 12:00:00,72.12,72.14,72.09,72.09,3800.0,46.4172,46.43,46.3979,46.3979,3800.0
2006-05-19 12:05:00,72.15,72.22,72.13,72.22,1000.0,46.4365,46.4815,46.4236,46.4815,1000.0
2006-05-19 12:10:00,72.23,72.32,72.22,72.27,2300.0,46.488,46.5459,46.4815,46.5137,2300.0
2006-05-19 12:15:00,72.21,72.24,72.16,72.2,2500.0,46.4751,46.4944,46.4429,46.4687,2500.0
2006-05-19 12:20:00,72.16,72.2,72.16,72.2,400.0,46.4429,46.4687,46.4429,46.4687,400.0
2006-05-19 12:25:00,72.14,72.19,72.13,72.19,4500.0,46.43,46.4622,46.4236,46.4622,4500.0
2006-05-19 12:30:00,72.19,72.28,72.19,72.27,2500.0,46.4622,46.5201,46.4622,46.5137,2500.0
2006-05-19 12:35:00,72.28,72.47,72.28,72.47,8800.0,46.5201,46.6424,46.5201,46.6424,8800.0
2006-05-19 12:40:00,72.45,72.48,72.45,72.46,3700.0,46.6296,46.6489,46.6296,46.636,3700.0
2006-05-19 12:45:00,72.64,72.64,72.45,72.45,7300.0,46.7518,46.7518,46.6296,46.6296,7300.0
2006-05-19 12:50:00,72.54,72.6,72.54,72.6,3200.0,46.6875,46.7261,46.6875,46.7261,3200.0
2006-05-19 12:55:00,72.57,72.57,72.51,72.54,3000.0,46.7068,46.7068,46.6682,46.6875,3000.0
2006-05-19 13:00:00,72.52,72.55,72.49,72.49,2600.0,46.6746,46.6939,46.6553,46.6553,2600.0
2006-05-19 13:05:00,72.55,72.55,72.49,72.49,400.0,46.6939,46.6939,46.6553,46.6553,400.0
2006-05-19 13:10:00,72.52,72.54,72.5,72.54,2800.0,46.6746,46.6875,46.6617,46.6875,2800.0
2006-05-19 13:15:00,72.55,72.64,72.55,72.64,700.0,46.6939,46.7518,46.6939,46.7518,700.0
2006-05-19 13:20:00,72.64,72.64,72.64,72.64,0.0,46.7518,46.7518,46.7518,46.7518,0.0
2006-05-19 13:25:00,72.81,72.81,72.71,72.72,6200.0,46.8613,46.8613,46.7969,46.8033,6200.0
2006-05-19 13:30:00,72.71,72.72,72.64,72.64,7000.0,46.7969,46.8033,46.7518,46.7518,7000.0
2006-05-19 13:35:00,72.66,72.66,72.62,72.62,2800.0,46.7647,46.7647,46.739,46.739,2800.0
2006-05-19 13:40:00,72.64,72.74,72.64,72.72,2800.0,46.7518,46.8162,46.7518,46.8033,2800.0
2006-05-19 13:45:00,72.77,72.79,72.73,72.77,2500.0,46.8355,46.8484,46.8098,46.8355,2500.0
2006-05-19 13:50:00,72.74,72.77,72.74,72.77,500.0,46.8162,46.8355,46.8162,46.8355,500.0
2006-05-19 13:55:00,72.76,72.77,72.68,72.76,7600.0,46.8291,46.8355,46.7776,46.8291,7600.0
2006-05-19 14:00:00,72.73,72.74,72.65,72.66,6100.0,46.8098,46.8162,46.7583,46.7647,6100.0
2006-05-19 14:05:00,72.66,72.72,72.66,72.71,6500.0,46.7647,46.8033,46.7647,46.7969,6500.0
2006-05-19 14:10:00,72.72,72.72,72.69,72.69,5500.0,46.8033,46.8033,46.784,46.784,5500.0
2006-05-19 14:15:00,72.72,72.73,72.62,72.62,44600.0,46.8033,46.8098,46.739,46.739,44600.0
2006-05-19 14:20:00,72.62,72.62,72.62,72.62,0.0,46.739,46.739,46.739,46.739,0.0
2006-05-19 14:25:00,72.63,72.66,72.63,72.66,9800.0,46.7454,46.7647,46.7454,46.7647,9800.0
2006-05-19 14:30:00,72.69,72.71,72.57,72.57,39300.0,46.784,46.7969,46.7068,46.7068,39300.0
2006-05-19 14:35:00,72.48,72.57,72.48,72.54,500.0,46.6489,46.7068,46.6489,46.6875,500.0
2006-05-19 14:40:00,72.54,72.56,72.51,72.56,7000.0,46.6875,46.7004,46.6682,46.7004,7000.0
2006-05-19 14:45:00,72.56,72.56,72.5,72.51,12300.0,46.7004,46.7004,46.6617,46.6682,12300.0
2006-05-19 14:50:00,72.5,72.52,72.4,72.4,12900.0,46.6617,46.6746,46.5974,46.5974,12900.0
2006-05-19 14:55:00,72.43,72.49,72.37,72.37,4100.0,46.6167,46.6553,46.5781,46.5781,4100.0
2006-05-19 15:00:00,72.41,72.46,72.41,72.44,1200.0,46.6038,46.636,46.6038,46.6231,1200.0
2006-05-19 15:05:00,72.43,72.43,72.39,72.4,1900.0,46.6167,46.6167,46.5909,46.5974,1900.0
2006-05-19 15:10:00,72.38,72.38,72.28,72.28,700.0,46.5845,46.5845,46.5201,46.5201,700.0
2006-05-19 15:15:00,72.26,72.34,72.26,72.26,1400.0,46.5073,46.5588,46.5073,46.5073,1400.0
2006-05-19 15:20:00,72.29,72.29,72.21,72.21,1600.0,46.5266,46.5266,46.4751,46.4751,1600.0
2006-05-19 15:25:00,72.27,72.36,72.27,72.33,3000.0,46.5137,46.5716,46.5137,46.5523,3000.0
2006-05-19 15:30:00,72.31,72.38,72.3,72.3,5600.0,46.5395,46.5845,46.533,46.533,5600.0
2006-05-19 15:35:00,72.3,72.34,72.24,72.27,16000.0,46.533,46.5588,46.4944,46.5137,16000.0
2006-05-19 15:40:00,72.28,72.43,72.28,72.43,2600.0,46.5201,46.6167,46.5201,46.6167,2600.0
2006-05-19 15:45:00,72.48,72.53,72.45,72.53,1500.0,46.6489,46.681,46.6296,46.681,1500.0
2006-05-19 15:50:00,72.51,72.51,72.51,72.51,800.0,46.6682,46.6682,46.6682,46.6682,800.0
2006-05-19 15:55:00,72.55,72.55,72.47,72.49,10100.0,46.6939,46.6939,46.6424,46.6553,10100.0
2006-05-19 16:00:00,72.45,72.48,72.45,72.48,1900.0,46.6296,46.6489,46.6296,46.6489,1900.0
2006-05-19 16:05:00,72.48,72.48,72.48,72.48,0.0,46.6489,46.6489,46.6489,46.6489,0.0
2006-05-19 16:10:00,72.48,72.48,72.48,72.48,0.0,46.6489,46.6489,46.6489,46.6489,0.0
2006-05-22 09:30:00,72.3,72.3,72.1,72.1,17600.0,46.533,46.533,46.4043,46.4043,17600.0
2006-05-22 09:35:00,72.17,72.33,72.17,72.23,7500.0,46.4493,46.5523,46.4493,46.488,7500.0
2006-05-22 09:40:00,72.3,72.3,72.2,72.2,8200.0,46.533,46.533,46.4687,46.4687,8200.0
2006-05-22 09:45:00,72.21,72.27,72.15,72.15,12100.0,46.4751,46.5137,46.4365,46.4365,12100.0
2006-05-22 09:50:00,72.18,72.27,72.15,72.27,6300.0,46.4558,46.5137,46.4365,46.5137,6300.0
2006-05-22 09:55:00,72.28,72.3,72.18,72.18,25700.0,46.5201,46.533,46.4558,46.4558,25700.0
2006-05-22 10:00:00,72.15,72.15,72.07,72.07,3100.0,46.4365,46.4365,46.385,46.385,3100.0
2006-05-22 10:05:00,72.0,72.0,72.0,72.0,2600.0,46.3399,46.3399,46.3399,46.3399,2600.0
2006-05-22 10:10:00,72.0,72.0,72.0,72.0,300.0,46.3399,46.3399,46.3399,46.3399,300.0
2006-05-22 10:15:00,72.03,72.03,71.93,71.93,3500.0,46.3592,46.3592,46.2949,46.2949,3500.0
2006-05-22 10:20:00,72.04,72.04,71.93,71.93,1900.0,46.3657,46.3657,46.2949,46.2949,1900.0
2006-05-22 10:25:00,72.0,72.1,71.92,72.1,3000.0,46.3399,46.4043,46.2884,46.4043,3000.0
2006-05-22 10:30:00,72.02,72.1,72.02,72.1,700.0,46.3528,46.4043,46.3528,46.4043,700.0
2006-05-22 10:35:00,72.2,72.21,72.08,72.16,10900.0,46.4687,46.4751,46.3914,46.4429,10900.0
2006-05-22 10:40:00,72.17,72.17,72.11,72.11,300.0,46.4493,46.4493,46.4107,46.4107,300.0
2006-05-22 10:45:00,72.11,72.14,72.06,72.06,1600.0,46.4107,46.43,46.3786,46.3786,1600.0
2006-05-22 10:50:00,72.09,72.22,72.09,72.18,8500.0,46.3979,46.4815,46.3979,46.4558,8500.0
2006-05-22 10:55:00,72.18,72.18,72.06,72.06,6700.0,46.4558,46.4558,46.3786,46.3786,6700.0
2006-05-22 11:00:00,72.07,72.12,71.95,72.01,11600.0,46.385,46.4172,46.3078,46.3464,11600.0
2006-05-22 11:05:00,72.0,72.02,72.0,72.02,800.0,46.3399,46.3528,46.3399,46.3528,800.0
2006-05-22 11:10:00,71.92,71.94,71.8,71.8,4400.0,46.2884,46.3013,46.2112,46.2112,4400.0
2006-05-22 11:15:00,71.79,71.82,71.77,71.8,5900.0,46.2048,46.2241,46.1919,46.2112,5900.0
2006-05-22 11:20:00,71.85,71.97,71.85,71.97,6400.0,46.2434,46.3206,46.2434,46.3206,6400.0
2006-05-22 11:25:00,71.91,71.91,71.87,71.87,4300.0,46.282,46.282,46.2563,46.2563,4300.0
2006-05-22 11:30:00,71.93,72.1,71.92,72.1,3500.0,46.2949,46.4043,46.2884,46.4043,3500.0
2006-05-22 11:35:00,72.02,72.06,71.94,71.97,3500.0,46.3528,46.3786,46.3013,46.3206,3500.0
2006-05-22 11:40:00,71.94,71.94,71.88,71.88,6700.0,46.3013,46.3013,46.2627,46.2627,6700.0
2006-05-22 11:45:00,71.88,71.93,71.82,71.82,20500.0,46.2627,46.2949,46.2241,46.2241,20500.0
2006-05-22 11:50:00,71.82,71.82,71.62,71.72,10400.0,46.2241,46.2241,46.0954,46.1597,10400.0
2006-05-22 11:55:00,71.74,71.99,71.74,71.92,9000.0,46.1726,46.3335,46.1726,46.2884,9000.0
2006-05-22 12:00:00,71.92,72.04,71.91,72.04,7900.0,46.2884,46.3657,46.282,46.3657,7900.0
2006-05-22 12:05:00,72.06,72.2,72.06,72.2,49500.0,46.3786,46.4687,46.3786,46.4687,49500.0
2006-05-22 12:10:00,72.16,72.2,72.15,72.15,1700.0,46.4429,46.4687,46.4365,46.4365,1700.0
2006-05-22 12:15:00,72.13,72.18,72.12,72.18,2300.0,46.4236,46.4558,46.4172,46.4558,2300.0
2006-05-22 12:20:00,72.11,72.15,72.05,72.05,11200.0,46.4107,46.4365,46.3721,46.3721,11200.0
2006-05-22 12:25:00,72.05,72.05,71.91,71.91,22900.0,46.3721,46.3721,46.282,46.282,22900.0
2006-05-22 12:30:00,71.97,72.11,71.97,72.06,3600.0,46.3206,46.4107,46.3206,46.3786,3600.0
2006-05-22 12:35:00,72.0,72.04,71.98,72.02,5400.0,46.3399,46.3657,46.3271,46.3528,5400.0
2006-05-22 12:40:00,72.07,72.11,72.03,72.11,3400.0,46.385,46.4107,46.3592,46.4107,3400.0
2006-05-22 12:45:00,72.19,72.19,72.07,72.08,1100.0,46.4622,46.4622,46.385,46.3914,1100.0
2006-05-22 12:50:00,72.11,72.2,72.07,72.2,5500.0,46.4107,46.4687,46.385,46.4687,5500.0
2006-05-22 12:55:00,72.08,72.08,71.97,72.02,1200.0,46.3914,46.3914,46.3206,46.3528,1200.0
2006-05-22 13:00:00,71.99,72.02,71.95,72.02,6300.0,46.3335,46.3528,46.3078,46.3528,6300.0
2006-05-22 13:05:00,72.05,72.05,71.97,71.98,700.0,46.3721,46.3721,46.3206,46.3271,700.0
2006-05-22 13:10:00,72.0,72.02,71.98,72.02,1100.0,46.3399,46.3528,46.3271,46.3528,1100.0
2006-05-22 13:15:00,72.02,72.03,71.98,72.03,900.0,46.3528,46.3592,46.3271,46.3592,900.0
2006-05-22 13:20:00,72.0,72.04,72.0,72.04,19100.0,46.3399,46.3657,46.3399,46.3657,19100.0
2006-05-22 13:25:00,72.07,72.1,72.05,72.1,1100.0,46.385,46.4043,46.3721,46.4043,1100.0
2006-05-22 13:30:00,72.11,72.11,72.05,72.05,9100.0,46.4107,46.4107,46.3721,46.3721,9100.0
2006-05-22 13:35:00,72.08,72.08,72.02,72.06,2900.0,46.3914,46.3914,46.3528,46.3786,2900.0
2006-05-22 13:40:00,72.05,72.05,71.95,71.96,3700.0,46.3721,46.3721,46.3078,46.3142,3700.0
2006-05-22 13:45:00,72.03,72.03,71.98,71.99,11200.0,46.3592,46.3592,46.3271,46.3335,11200.0
2006-05-22 13:50:00,72.0,72.02,71.96,72.02,6600.0,46.3399,46.3528,46.3142,46.3528,6600.0
2006-05-22 13:55:00,71.98,71.98,71.98,71.98,400.0,46.3271,46.3271,46.3271,46.3271,400.0
2006-05-22 14:00:00,71.98,71.98,71.9,71.9,1600.0,46.3271,46.3271,46.2756,46.2756,1600.0
2006-05-22 14:05:00,71.8,71.85,71.78,71.82,5200.0,46.2112,46.2434,46.1983,46.2241,5200.0
2006-05-22 14:10:00,71.9,72.02,71.9,72.02,1800.0,46.2756,46.3528,46.2756,46.3528,1800.0
2006-05-22 14:15:00,72.13,72.16,72.11,72.12,6100.0,46.4236,46.4429,46.4107,46.4172,6100.0
2006-05-22 14:20:00,72.18,72.18,72.08,72.13,6100.0,46.4558,46.4558,46.3914,46.4236,6100.0
2006-05-22 14:25:00,72.13,72.28,72.13,72.21,4400.0,46.4236,46.5201,46.4236,46.4751,4400.0
2006-05-22 14:30:00,72.16,72.22,72.15,72.22,12500.0,46.4429,46.4815,46.4365,46.4815,12500.0
2006-05-22 14:35:00,72.26,72.26,72.19,72.24,3500.0,46.5073,46.5073,46.4622,46.4944,3500.0
2006-05-22 14:40:00,72.19,72.21,72.19,72.21,1100.0,46.4622,46.4751,46.4622,46.4751,1100.0
2006-05-22 14:45:00,72.17,72.17,72.16,72.16,52100.0,46.4493,46.4493,46.4429,46.4429,52100.0
2006-05-22 14:50:00,72.16,72.22,72.14,72.19,81300.0,46.4429,46.4815,46.43,46.4622,81300.0
2006-05-22 14:55:00,72.19,72.19,72.1,72.16,12500.0,46.4622,46.4622,46.4043,46.4429,12500.0
2006-05-22 15:00:00,72.12,72.29,72.12,72.29,6300.0,46.4172,46.5266,46.4172,46.5266,6300.0
2006-05-22 15:05:00,72.27,72.31,72.24,72.28,4300.0,46.5137,46.5395,46.4944,46.5201,4300.0
2006-05-22 15:10:00,72.32,72.39,72.27,72.27,5400.0,46.5459,46.5909,46.5137,46.5137,5400.0
2006-05-22 15:15:00,72.33,72.43,72.29,72.43,2900.0,46.5523,46.6167,46.5266,46.6167,2900.0
2006-05-22 15:20:00,72.42,72.54,72.42,72.54,6200.0,46.6103,46.6875,46.6103,46.6875,6200.0
2006-05-22 15:25:00,72.54,72.6,72.54,72.55,6300.0,46.6875,46.7261,46.6875,46.6939,6300.0
2006-05-22 15:30:00,72.55,72.59,72.53,72.57,900.0,46.6939,46.7197,46.681,46.7068,900.0
2006-05-22 15:35:00,72.64,72.67,72.59,72.64,7100.0,46.7518,46.7712,46.7197,46.7518,7100.0
2006-05-22 15:40:00,72.64,72.65,72.45,72.45,6800.0,46.7518,46.7583,46.6296,46.6296,6800.0
2006-05-22 15:45:00,72.46,72.47,72.43,72.46,15600.0,46.636,46.6424,46.6167,46.636,15600.0
2006-05-22 15:50:00,72.44,72.44,72.31,72.33,6100.0,46.6231,46.6231,46.5395,46.5523,6100.0
2006-05-22 15:55:00,72.3,72.31,72.29,72.31,4000.0,46.533,46.5395,46.5266,46.5395,4000.0
2006-05-22 16:00:00,72.22,72.22,72.21,72.21,2900.0,46.4815,46.4815,46.4751,46.4751,2900.0
2006-05-22 16:05:00,72.21,72.21,72.21,72.21,0.0,46.4751,46.4751,46.4751,46.4751,0.0
2006-05-22 16:10:00,72.21,72.21,72.21,72.21,0.0,46.4751,46.4751,46.4751,46.4751,0.0
2006-05-23 09:30:00,72.65,72.68,72.58,72.68,17300.0,46.7583,46.7776,46.7132,46.7776,17300.0
2006-05-23 09:35:00,72.7,72.8,72.7,72.79,11100.0,46.7905,46.8548,46.7905,46.8484,11100.0
2006-05-23 09:40:00,72.75,72.79,72.75,72.79,6600.0,46.8226,46.8484,46.8226,46.8484,6600.0
2006-05-23 09:45:00,72.76,72.79,72.65,72.65,8800.0,46.8291,46.8484,46.7583,46.7583,8800.0
2006-05-23 09:50:00,72.7,72.73,72.66,72.73,2200.0,46.7905,46.8098,46.7647,46.8098,2200.0
2006-05-23 09:55:00,72.66,72.75,72.66,72.75,1700.0,46.7647,46.8226,46.7647,46.8226,1700.0
2006-05-23 10:00:00,72.74,72.75,72.7,72.7,22600.0,46.8162,46.8226,46.7905,46.7905,22600.0
2006-05-23 10:05:00,72.74,72.83,72.73,72.8,11300.0,46.8162,46.8741,46.8098,46.8548,11300.0
2006-05-23 10:10:00,72.85,72.86,72.79,72.85,8000.0,46.887,46.8934,46.8484,46.887,8000.0
2006-05-23 10:15:00,72.86,72.86,72.79,72.79,7800.0,46.8934,46.8934,46.8484,46.8484,7800.0
2006-05-23 10:20:00,72.85,72.9,72.82,72.88,6800.0,46.887,46.9192,46.8677,46.9063,6800.0
2006-05-23 10:25:00,72.88,72.88,72.8,72.82,6200.0,46.9063,46.9063,46.8548,46.8677,6200.0
2006-05-23 10:30:00,72.82,72.9,72.82,72.89,14000.0,46.8677,46.9192,46.8677,46.9127,14000.0
2006-05-23 10:35:00,72.88,72.94,72.87,72.88,8000.0,46.9063,46.9449,46.8999,46.9063,8000.0
2006-05-23 10:40:00,72.91,72.91,72.83,72.83,4700.0,46.9256,46.9256,46.8741,46.8741,4700.0
2006-05-23 10:45:00,72.81,72.83,72.76,72.8,2000.0,46.8613,46.8741,46.8291,46.8548,2000.0
2006-05-23 10:50:00,72.75,72.81,72.75,72.76,8200.0,46.8226,46.8613,46.8226,46.8291,8200.0
2006-05-23 10:55:00,72.77,72.79,72.77,72.79,1000.0,46.8355,46.8484,46.8355,46.8484,1000.0
2006-05-23 11:00:00,72.78,72.8,72.75,72.79,7700.0,46.842,46.8548,46.8226,46.8484,7700.0
2006-05-23 11:05:00,72.77,72.79,72.72,72.72,2500.0,46.8355,46.8484,46.8033,46.8033,2500.0
2006-05-23 11:10:00,72.61,72.74,72.61,72.7,9200.0,46.7325,46.8162,46.7325,46.7905,9200.0
2006-05-23 11:15:00,72.69,72.69,72.62,72.68,36500.0,46.784,46.784,46.739,46.7776,36500.0
2006-05-23 11:20:00,72.71,72.71,72.63,72.67,2200.0,46.7969,46.7969,46.7454,46.7712,2200.0
2006-05-23 11:25:00,72.67,72.7,72.61,72.69,9600.0,46.7712,46.7905,46.7325,46.784,9600.0
2006-05-23 11:30:00,72.66,72.68,72.66,72.66,1200.0,46.7647,46.7776,46.7647,46.7647,1200.0
2006-05-23 11:35:00,72.7,72.74,72.7,72.71,4600.0,46.7905,46.8162,46.7905,46.7969,4600.0
2006-05-23 11:40:00,72.7,72.75,72.68,72.75,5500.0,46.7905,46.8226,46.7776,46.8226,5500.0
2006-05-23 11:45:00,72.73,72.75,72.66,72.7,3000.0,46.8098,46.8226,46.7647,46.7905,3000.0
2006-05-23 11:50:00,72.7,72.75,72.65,72.7,9400.0,46.7905,46.8226,46.7583,46.7905,9400.0
2006-05-23 11:55:00,72.65,72.67,72.63,72.66,3800.0,46.7583,46.7712,46.7454,46.7647,3800.0
2006-05-23 12:00:00,72.6,72.6,72.55,72.55,1600.0,46.7261,46.7261,46.6939,46.6939,1600.0
2006-05-23 12:05:00,72.59,72.63,72.56,72.63,2600.0,46.7197,46.7454,46.7004,46.7454,2600.0
2006-05-23 12:10:00,72.59,72.62,72.59,72.62,4500.0,46.7197,46.739,46.7197,46.739,4500.0
2006-05-23 12:15:00,72.64,72.64,72.62,72.64,4200.0,46.7518,46.7518,46.739,46.7518,4200.0
2006-05-23 12:20:00,72.61,72.61,72.54,72.54,1000.0,46.7325,46.7325,46.6875,46.6875,1000.0
2006-05-23 12:25:00,72.5,72.56,72.5,72.53,1800.0,46.6617,46.7004,46.6617,46.681,1800.0
2006-05-23 12:30:00,72.55,72.55,72.5,72.5,1300.0,46.6939,46.6939,46.6617,46.6617,1300.0
2006-05-23 12:35:00,72.55,72.61,72.54,72.57,4400.0,46.6939,46.7325,46.6875,46.7068,4400.0
2006-05-23 12:40:00,72.6,72.6,72.55,72.6,4200.0,46.7261,46.7261,46.6939,46.7261,4200.0
2006-05-23 12:45:00,72.62,72.62,72.6,72.6,1200.0,46.739,46.739,46.7261,46.7261,1200.0
2006-05-23 12:50:00,72.57,72.62,72.55,72.59,3300.0,46.7068,46.739,46.6939,46.7197,3300.0
2006-05-23 12:55:00,72.53,72.58,72.53,72.58,600.0,46.681,46.7132,46.681,46.7132,600.0
2006-05-23 13:00:00,72.58,72.58,72.58,72.58,0.0,46.7132,46.7132,46.7132,46.7132,0.0
2006-05-23 13:05:00,72.61,72.62,72.6,72.62,1400.0,46.7325,46.739,46.7261,46.739,1400.0
2006-05-23 13:10:00,72.63,72.65,72.6,72.64,12200.0,46.7454,46.7583,46.7261,46.7518,12200.0
2006-05-23 13:15:00,72.65,72.65,72.65,72.65,6600.0,46.7583,46.7583,46.7583,46.7583,6600.0
2006-05-23 13:20:00,72.7,72.7,72.64,72.68,10500.0,46.7905,46.7905,46.7518,46.7776,10500.0
2006-05-23 13:25:00,72.64,72.7,72.63,72.7,1400.0,46.7518,46.7905,46.7454,46.7905,1400.0
2006-05-23 13:30:00,72.7,72.75,72.7,72.75,4400.0,46.7905,46.8226,46.7905,46.8226,4400.0
2006-05-23 13:35:00,72.75,72.77,72.71,72.75,7100.0,46.8226,46.8355,46.7969,46.8226,7100.0
2006-05-23 13:40:00,72.76,72.77,72.71,72.74,57000.0,46.8291,46.8355,46.7969,46.8162,57000.0
2006-05-23 13:45:00,72.73,72.77,72.73,72.77,4500.0,46.8098,46.8355,46.8098,46.8355,4500.0
2006-05-23 13:50:00,72.77,72.77,72.7,72.73,2600.0,46.8355,46.8355,46.7905,46.8098,2600.0
2006-05-23 13:55:00,72.7,72.7,72.63,72.65,8000.0,46.7905,46.7905,46.7454,46.7583,8000.0
2006-05-23 14:00:00,72.69,72.7,72.66,72.67,2200.0,46.784,46.7905,46.7647,46.7712,2200.0
2006-05-23 14:05:00,72.63,72.69,72.63,72.64,18300.0,46.7454,46.784,46.7454,46.7518,18300.0
2006-05-23 14:10:00,72.63,72.68,72.63,72.68,2500.0,46.7454,46.7776,46.7454,46.7776,2500.0
2006-05-23 14:15:00,72.67,72.7,72.65,72.67,3000.0,46.7712,46.7905,46.7583,46.7712,3000.0
2006-05-23 14:20:00,72.65,72.65,72.63,72.65,12600.0,46.7583,46.7583,46.7454,46.7583,12600.0
2006-05-23 14:25:00,72.63,72.67,72.58,72.62,4600.0,46.7454,46.7712,46.7132,46.739,4600.0
2006-05-23 14:30:00,72.66,72.68,72.6,72.67,25200.0,46.7647,46.7776,46.7261,46.7712,25200.0
2006-05-23 14:35:00,72.68,72.7,72.63,72.63,700.0,46.7776,46.7905,46.7454,46.7454,700.0
2006-05-23 14:40:00,72.56,72.65,72.56,72.65,3300.0,46.7004,46.7583,46.7004,46.7583,3300.0
2006-05-23 14:45:00,72.62,72.62,72.5,72.5,15600.0,46.739,46.739,46.6617,46.6617,15600.0
2006-05-23 14:50:00,72.52,72.53,72.41,72.41,1800.0,46.6746,46.681,46.6038,46.6038,1800.0
2006-05-23 14:55:00,72.45,72.53,72.4,72.5,3600.0,46.6296,46.681,46.5974,46.6617,3600.0
2006-05-23 15:00:00,72.47,72.47,72.37,72.44,4800.0,46.6424,46.6424,46.5781,46.6231,4800.0
2006-05-23 15:05:00,72.51,72.51,72.51,72.51,500.0,46.6682,46.6682,46.6682,46.6682,500.0
2006-05-23 15:10:00,72.5,72.53,72.5,72.53,3600.0,46.6617,46.681,46.6617,46.681,3600.0
2006-05-23 15:15:00,72.53,72.57,72.51,72.55,4800.0,46.681,46.7068,46.6682,46.6939,4800.0
2006-05-23 15:20:00,72.59,72.63,72.5,72.53,17500.0,46.7197,46.7454,46.6617,46.681,17500.0
2006-05-23 15:25:00,72.48,72.51,72.46,72.48,1800.0,46.6489,46.6682,46.636,46.6489,1800.0
2006-05-23 15:30:00,72.47,72.5,72.4,72.5,6200.0,46.6424,46.6617,46.5974,46.6617,6200.0
2006-05-23 15:35:00,72.48,72.48,72.4,72.4,20800.0,46.6489,46.6489,46.5974,46.5974,20800.0
2006-05-23 15:40:00,72.39,72.39,72.25,72.25,4400.0,46.5909,46.5909,46.5008,46.5008,4400.0
2006-05-23 15:45:00,72.18,72.2,72.1,72.1,6300.0,46.4558,46.4687,46.4043,46.4043,6300.0
2006-05-23 15:50:00,72.13,72.15,71.99,71.99,2400.0,46.4236,46.4365,46.3335,46.3335,2400.0
2006-05-23 15:55:00,71.99,72.02,71.89,71.98,27200.0,46.3335,46.3528,46.2691,46.3271,27200.0
2006-05-23 16:00:00,71.9,71.9,71.8,71.82,2100.0,46.2756,46.2756,46.2112,46.2241,2100.0
2006-05-23 16:05:00,71.82,71.82,71.82,71.82,0.0,46.2241,46.2241,46.2241,46.2241,0.0
2006-05-23 16:10:00,71.76,71.78,71.56,71.6,2100.0,46.1855,46.1983,46.0567,46.0825,2100.0
2006-05-24 09:30:00,71.87,72.7,71.59,71.59,21400.0,46.2563,46.7905,46.0761,46.0761,21400.0
2006-05-24 09:35:00,71.56,71.7,71.56,71.7,24800.0,46.0567,46.1469,46.0567,46.1469,24800.0
2006-05-24 09:40:00,71.66,71.73,71.62,71.71,27300.0,46.1211,46.1662,46.0954,46.1533,27300.0
2006-05-24 09:45:00,71.73,72.06,71.68,72.06,12700.0,46.1662,46.3786,46.134,46.3786,12700.0
2006-05-24 09:50:00,72.09,72.09,71.99,71.99,2400.0,46.3979,46.3979,46.3335,46.3335,2400.0
2006-05-24 09:55:00,72.04,72.04,72.04,72.04,100.0,46.3657,46.3657,46.3657,46.3657,100.0
2006-05-24 10:00:00,72.06,72.28,72.04,72.23,11200.0,46.3786,46.5201,46.3657,46.488,11200.0
2006-05-24 10:05:00,72.19,72.25,72.16,72.2,12600.0,46.4622,46.5008,46.4429,46.4687,12600.0
2006-05-24 10:10:00,72.15,72.17,72.1,72.1,500.0,46.4365,46.4493,46.4043,46.4043,500.0
2006-05-24 10:15:00,72.1,72.1,72.1,72.1,100.0,46.4043,46.4043,46.4043,46.4043,100.0
2006-05-24 10:20:00,72.1,72.1,72.1,72.1,0.0,46.4043,46.4043,46.4043,46.4043,0.0
2006-05-24 10:25:00,72.18,72.23,72.18,72.23,5400.0,46.4558,46.488,46.4558,46.488,5400.0
2006-05-24 10:30:00,72.23,72.23,72.12,72.18,8600.0,46.488,46.488,46.4172,46.4558,8600.0
2006-05-24 10:35:00,72.23,72.35,72.23,72.3,4100.0,46.488,46.5652,46.488,46.533,4100.0
2006-05-24 10:40:00,72.36,72.36,72.26,72.26,8400.0,46.5716,46.5716,46.5073,46.5073,8400.0
2006-05-24 10:45:00,72.23,72.23,72.17,72.17,3300.0,46.488,46.488,46.4493,46.4493,3300.0
2006-05-24 10:50:00,72.19,72.25,72.19,72.24,5000.0,46.4622,46.5008,46.4622,46.4944,5000.0
2006-05-24 10:55:00,72.11,72.12,72.08,72.08,900.0,46.4107,46.4172,46.3914,46.3914,900.0
2006-05-24 11:00:00,72.08,72.1,72.04,72.04,5100.0,46.3914,46.4043,46.3657,46.3657,5100.0
2006-05-24 11:05:00,72.08,72.08,72.0,72.0,17000.0,46.3914,46.3914,46.3399,46.3399,17000.0
2006-05-24 11:10:00,72.06,72.06,72.04,72.04,40100.0,46.3786,46.3786,46.3657,46.3657,40100.0
2006-05-24 11:15:00,72.08,72.08,72.0,72.0,1900.0,46.3914,46.3914,46.3399,46.3399,1900.0
2006-05-24 11:20:00,71.96,71.97,71.9,71.97,3500.0,46.3142,46.3206,46.2756,46.3206,3500.0
2006-05-24 11:25:00,71.98,71.98,71.82,71.85,2900.0,46.3271,46.3271,46.2241,46.2434,2900.0
2006-05-24 11:30:00,71.82,71.82,71.72,71.74,14500.0,46.2241,46.2241,46.1597,46.1726,14500.0
2006-05-24 11:35:00,71.7,71.76,71.7,71.73,57200.0,46.1469,46.1855,46.1469,46.1662,57200.0
2006-05-24 11:40:00,71.78,71.83,71.7,71.83,2900.0,46.1983,46.2305,46.1469,46.2305,2900.0
2006-05-24 11:45:00,71.83,71.86,71.79,71.79,1200.0,46.2305,46.2498,46.2048,46.2048,1200.0
2006-05-24 11:50:00,71.79,71.9,71.73,71.9,2800.0,46.2048,46.2756,46.1662,46.2756,2800.0
2006-05-24 11:55:00,71.84,72.01,71.84,71.94,4000.0,46.237,46.3464,46.237,46.3013,4000.0
2006-05-24 12:00:00,71.96,72.0,71.96,72.0,1800.0,46.3142,46.3399,46.3142,46.3399,1800.0
2006-05-24 12:05:00,72.0,72.0,71.95,71.99,400.0,46.3399,46.3399,46.3078,46.3335,400.0
2006-05-24 12:10:00,71.99,72.0,71.92,71.92,5400.0,46.3335,46.3399,46.2884,46.2884,5400.0
2006-05-24 12:15:00,71.9,71.98,71.9,71.98,1500.0,46.2756,46.3271,46.2756,46.3271,1500.0
2006-05-24 12:20:00,71.89,71.89,71.88,71.88,400.0,46.2691,46.2691,46.2627,46.2627,400.0
2006-05-24 12:25:00,71.79,71.84,71.7,71.7,2100.0,46.2048,46.237,46.1469,46.1469,2100.0
2006-05-24 12:30:00,71.72,71.77,71.72,71.73,3000.0,46.1597,46.1919,46.1597,46.1662,3000.0
2006-05-24 12:35:00,71.7,71.7,71.64,71.69,1900.0,46.1469,46.1469,46.1082,46.1404,1900.0
2006-05-24 12:40:00,71.59,71.59,71.54,71.54,14600.0,46.0761,46.0761,46.0439,46.0439,14600.0
2006-05-24 12:45:00,71.57,71.57,71.44,71.49,5500.0,46.0632,46.0632,45.9795,46.0117,5500.0
2006-05-24 12:50:00,71.55,71.65,71.55,71.65,1600.0,46.0503,46.1147,46.0503,46.1147,1600.0
2006-05-24 12:55:00,71.68,71.68,71.55,71.57,400.0,46.134,46.134,46.0503,46.0632,400.0
2006-05-24 13:00:00,71.42,71.49,71.4,71.47,6400.0,45.9666,46.0117,45.9538,45.9988,6400.0
2006-05-24 13:05:00,71.52,71.56,71.51,71.52,3100.0,46.031,46.0567,46.0246,46.031,3100.0
2006-05-24 13:10:00,71.51,71.51,71.51,71.51,300.0,46.0246,46.0246,46.0246,46.0246,300.0
2006-05-24 13:15:00,71.52,71.52,71.38,71.38,1700.0,46.031,46.031,45.9409,45.9409,1700.0
2006-05-24 13:20:00,71.45,71.5,71.42,71.42,800.0,45.9859,46.0181,45.9666,45.9666,800.0
2006-05-24 13:25:00,71.46,71.47,71.31,71.31,4400.0,45.9924,45.9988,45.8958,45.8958,4400.0
2006-05-24 13:30:00,71.27,71.27,71.19,71.2,4600.0,45.8701,45.8701,45.8186,45.825,4600.0
2006-05-24 13:35:00,71.18,71.37,71.18,71.37,6200.0,45.8122,45.9345,45.8122,45.9345,6200.0
2006-05-24 13:40:00,71.3,71.33,71.17,71.33,24900.0,45.8894,45.9087,45.8057,45.9087,24900.0
2006-05-24 13:45:00,71.33,71.48,71.32,71.48,5300.0,45.9087,46.0053,45.9023,46.0053,5300.0
2006-05-24 13:50:00,71.41,71.46,71.4,71.46,2700.0,45.9602,45.9924,45.9538,45.9924,2700.0
2006-05-24 13:55:00,71.51,71.62,71.48,71.61,1200.0,46.0246,46.0954,46.0053,46.0889,1200.0
2006-05-24 14:00:00,71.61,71.66,71.59,71.66,4300.0,46.0889,46.1211,46.0761,46.1211,4300.0
2006-05-24 14:05:00,71.53,71.53,71.49,71.49,700.0,46.0374,46.0374,46.0117,46.0117,700.0
2006-05-24 14:10:00,71.49,71.57,71.49,71.55,5700.0,46.0117,46.0632,46.0117,46.0503,5700.0
2006-05-24 14:15:00,71.61,71.66,71.55,71.62,2400.0,46.0889,46.1211,46.0503,46.0954,2400.0
2006-05-24 14:20:00,71.65,71.65,71.52,71.58,8200.0,46.1147,46.1147,46.031,46.0696,8200.0
2006-05-24 14:25:00,71.53,71.53,71.35,71.35,15600.0,46.0374,46.0374,45.9216,45.9216,15600.0
2006-05-24 14:30:00,71.42,71.59,71.42,71.59,15100.0,45.9666,46.0761,45.9666,46.0761,15100.0
2006-05-24 14:35:00,71.6,71.79,71.57,71.79,9800.0,46.0825,46.2048,46.0632,46.2048,9800.0
2006-05-24 14:40:00,71.68,71.75,71.66,71.75,300.0,46.134,46.179,46.1211,46.179,300.0
2006-05-24 14:45:00,71.76,71.88,71.76,71.88,4700.0,46.1855,46.2627,46.1855,46.2627,4700.0
2006-05-24 14:50:00,71.91,71.91,71.72,71.72,7100.0,46.282,46.282,46.1597,46.1597,7100.0
2006-05-24 14:55:00,71.76,71.82,71.66,71.82,3700.0,46.1855,46.2241,46.1211,46.2241,3700.0
2006-05-24 15:00:00,71.8,71.85,71.8,71.85,3800.0,46.2112,46.2434,46.2112,46.2434,3800.0
2006-05-24 15:05:00,71.86,71.86,71.72,71.72,2700.0,46.2498,46.2498,46.1597,46.1597,2700.0
2006-05-24 15:10:00,71.59,71.69,71.59,71.67,1500.0,46.0761,46.1404,46.0761,46.1275,1500.0
2006-05-24 15:15:00,71.67,71.71,71.67,71.71,1100.0,46.1275,46.1533,46.1275,46.1533,1100.0
2006-05-24 15:20:00,71.61,71.62,71.6,71.62,600.0,46.0889,46.0954,46.0825,46.0954,600.0
2006-05-24 15:25:00,71.63,71.68,71.59,71.64,2900.0,46.1018,46.134,46.0761,46.1082,2900.0
2006-05-24 15:30:00,71.77,71.8,71.72,71.77,9400.0,46.1919,46.2112,46.1597,46.1919,9400.0
2006-05-24 15:35:00,71.8,71.96,71.79,71.93,1800.0,46.2112,46.3142,46.2048,46.2949,1800.0
2006-05-24 15:40:00,72.02,72.02,71.9,71.99,700.0,46.3528,46.3528,46.2756,46.3335,700.0
2006-05-24 15:45:00,72.1,72.11,72.01,72.04,3300.0,46.4043,46.4107,46.3464,46.3657,3300.0
2006-05-24 15:50:00,72.04,72.04,71.95,72.0,17900.0,46.3657,46.3657,46.3078,46.3399,17900.0
2006-05-24 15:55:00,71.97,71.97,71.86,71.86,2700.0,46.3206,46.3206,46.2498,46.2498,2700.0
2006-05-24 16:00:00,71.85,71.85,71.84,71.84,17200.0,46.2434,46.2434,46.237,46.237,17200.0
2006-05-24 16:05:00,71.84,71.84,71.84,71.84,0.0,46.237,46.237,46.237,46.237,0.0
2006-05-24 16:10:00,71.89,71.89,71.89,71.89,1000.0,46.2691,46.2691,46.2691,46.2691,1000.0
2006-05-25 09:30:00,72.2,72.38,72.2,72.38,22400.0,46.4687,46.5845,46.4687,46.5845,22400.0
2006-05-25 09:35:00,72.31,72.4,72.29,72.32,7800.0,46.5395,46.5974,46.5266,46.5459,7800.0
2006-05-25 09:40:00,72.32,72.33,72.21,72.33,7100.0,46.5459,46.5523,46.4751,46.5523,7100.0
2006-05-25 09:45:00,72.28,72.39,72.28,72.39,4500.0,46.5201,46.5909,46.5201,46.5909,4500.0
2006-05-25 09:50:00,72.36,72.38,72.36,72.38,500.0,46.5716,46.5845,46.5716,46.5845,500.0
2006-05-25 09:55:00,72.35,72.35,72.27,72.35,1600.0,46.5652,46.5652,46.5137,46.5652,1600.0
2006-05-25 10:00:00,72.35,72.35,72.26,72.32,500.0,46.5652,46.5652,46.5073,46.5459,500.0
2006-05-25 10:05:00,72.3,72.3,72.27,72.3,1100.0,46.533,46.533,46.5137,46.533,1100.0
2006-05-25 10:10:00,72.16,72.22,72.16,72.19,2200.0,46.4429,46.4815,46.4429,46.4622,2200.0
2006-05-25 10:15:00,72.2,72.25,72.2,72.25,900.0,46.4687,46.5008,46.4687,46.5008,900.0
2006-05-25 10:20:00,72.19,72.22,72.19,72.21,1400.0,46.4622,46.4815,46.4622,46.4751,1400.0
2006-05-25 10:25:00,72.15,72.2,72.14,72.15,11800.0,46.4365,46.4687,46.43,46.4365,11800.0
2006-05-25 10:30:00,72.18,72.23,72.18,72.22,10700.0,46.4558,46.488,46.4558,46.4815,10700.0
2006-05-25 10:35:00,72.17,72.23,72.17,72.23,2000.0,46.4493,46.488,46.4493,46.488,2000.0
2006-05-25 10:40:00,72.2,72.23,72.18,72.23,500.0,46.4687,46.488,46.4558,46.488,500.0
2006-05-25 10:45:00,72.24,72.24,72.19,72.19,500.0,46.4944,46.4944,46.4622,46.4622,500.0
2006-05-25 10:50:00,72.17,72.25,72.17,72.25,7800.0,46.4493,46.5008,46.4493,46.5008,7800.0
2006-05-25 10:55:00,72.25,72.27,72.2,72.27,5800.0,46.5008,46.5137,46.4687,46.5137,5800.0
2006-05-25 11:00:00,72.24,72.24,72.19,72.19,700.0,46.4944,46.4944,46.4622,46.4622,700.0
2006-05-25 11:05:00,72.19,72.3,72.19,72.3,7100.0,46.4622,46.533,46.4622,46.533,7100.0
2006-05-25 11:10:00,72.31,72.31,72.26,72.26,3200.0,46.5395,46.5395,46.5073,46.5073,3200.0
2006-05-25 11:15:00,72.26,72.26,72.25,72.25,600.0,46.5073,46.5073,46.5008,46.5008,600.0
2006-05-25 11:20:00,72.26,72.27,72.24,72.24,2400.0,46.5073,46.5137,46.4944,46.4944,2400.0
2006-05-25 11:25:00,72.27,72.35,72.27,72.35,800.0,46.5137,46.5652,46.5137,46.5652,800.0
2006-05-25 11:30:00,72.32,72.41,72.32,72.39,3100.0,46.5459,46.6038,46.5459,46.5909,3100.0
2006-05-25 11:35:00,72.4,72.41,72.39,72.39,1400.0,46.5974,46.6038,46.5909,46.5909,1400.0
2006-05-25 11:40:00,72.43,72.52,72.43,72.5,1900.0,46.6167,46.6746,46.6167,46.6617,1900.0
2006-05-25 11:45:00,72.5,72.54,72.5,72.51,10400.0,46.6617,46.6875,46.6617,46.6682,10400.0
2006-05-25 11:50:00,72.47,72.52,72.47,72.52,5600.0,46.6424,46.6746,46.6424,46.6746,5600.0
2006-05-25 11:55:00,72.49,72.59,72.49,72.59,2100.0,46.6553,46.7197,46.6553,46.7197,2100.0
2006-05-25 12:00:00,72.64,72.64,72.52,72.52,400.0,46.7518,46.7518,46.6746,46.6746,400.0
2006-05-25 12:05:00,72.5,72.5,72.49,72.49,300.0,46.6617,46.6617,46.6553,46.6553,300.0
2006-05-25 12:10:00,72.46,72.54,72.46,72.46,24100.0,46.636,46.6875,46.636,46.636,24100.0
2006-05-25 12:15:00,72.44,72.49,72.42,72.46,72400.0,46.6231,46.6553,46.6103,46.636,72400.0
2006-05-25 12:20:00,72.47,72.49,72.46,72.47,400.0,46.6424,46.6553,46.636,46.6424,400.0
2006-05-25 12:25:00,72.5,72.5,72.5,72.5,1200.0,46.6617,46.6617,46.6617,46.6617,1200.0
2006-05-25 12:30:00,72.45,72.45,72.41,72.41,10700.0,46.6296,46.6296,46.6038,46.6038,10700.0
2006-05-25 12:35:00,72.42,72.42,72.38,72.4,1300.0,46.6103,46.6103,46.5845,46.5974,1300.0
2006-05-25 12:40:00,72.44,72.44,72.44,72.44,400.0,46.6231,46.6231,46.6231,46.6231,400.0
2006-05-25 12:45:00,72.42,72.45,72.41,72.45,2700.0,46.6103,46.6296,46.6038,46.6296,2700.0
2006-05-25 12:50:00,72.4,72.43,72.4,72.43,2100.0,46.5974,46.6167,46.5974,46.6167,2100.0
2006-05-25 12:55:00,72.45,72.45,72.44,72.44,2200.0,46.6296,46.6296,46.6231,46.6231,2200.0
2006-05-25 13:00:00,72.46,72.46,72.44,72.44,200.0,46.636,46.636,46.6231,46.6231,200.0
2006-05-25 13:05:00,72.44,72.44,72.4,72.41,1200.0,46.6231,46.6231,46.5974,46.6038,1200.0
2006-05-25 13:10:00,72.42,72.42,72.39,72.39,300.0,46.6103,46.6103,46.5909,46.5909,300.0
2006-05-25 13:15:00,72.39,72.42,72.39,72.42,200.0,46.5909,46.6103,46.5909,46.6103,200.0
2006-05-25 13:20:00,72.44,72.44,72.4,72.4,2300.0,46.6231,46.6231,46.5974,46.5974,2300.0
2006-05-25 13:25:00,72.39,72.39,72.37,72.37,800.0,46.5909,46.5909,46.5781,46.5781,800.0
2006-05-25 13:30:00,72.41,72.44,72.41,72.43,700.0,46.6038,46.6231,46.6038,46.6167,700.0
2006-05-25 13:35:00,72.42,72.44,72.42,72.44,1000.0,46.6103,46.6231,46.6103,46.6231,1000.0
2006-05-25 13:40:00,72.46,72.52,72.46,72.5,2200.0,46.636,46.6746,46.636,46.6617,2200.0
2006-05-25 13:45:00,72.52,72.52,72.49,72.52,4400.0,46.6746,46.6746,46.6553,46.6746,4400.0
2006-05-25 13:50:00,72.52,72.52,72.45,72.47,900.0,46.6746,46.6746,46.6296,46.6424,900.0
2006-05-25 13:55:00,72.45,72.45,72.41,72.44,2000.0,46.6296,46.6296,46.6038,46.6231,2000.0
2006-05-25 14:00:00,72.45,72.47,72.45,72.45,2300.0,46.6296,46.6424,46.6296,46.6296,2300.0
2006-05-25 14:05:00,72.51,72.51,72.46,72.49,6400.0,46.6682,46.6682,46.636,46.6553,6400.0
2006-05-25 14:10:00,72.48,72.49,72.45,72.49,1100.0,46.6489,46.6553,46.6296,46.6553,1100.0
2006-05-25 14:15:00,72.54,72.58,72.54,72.56,5000.0,46.6875,46.7132,46.6875,46.7004,5000.0
2006-05-25 14:20:00,72.58,72.64,72.53,72.63,106600.0,46.7132,46.7518,46.681,46.7454,106600.0
2006-05-25 14:25:00,72.64,72.64,72.56,72.56,10900.0,46.7518,46.7518,46.7004,46.7004,10900.0
2006-05-25 14:30:00,72.58,72.58,72.56,72.57,10500.0,46.7132,46.7132,46.7004,46.7068,10500.0
2006-05-25 14:35:00,72.61,72.62,72.58,72.58,500.0,46.7325,46.739,46.7132,46.7132,500.0
2006-05-25 14:40:00,72.62,72.67,72.62,72.67,5000.0,46.739,46.7712,46.739,46.7712,5000.0
2006-05-25 14:45:00,72.66,72.69,72.66,72.69,25200.0,46.7647,46.784,46.7647,46.784,25200.0
2006-05-25 14:50:00,72.67,72.67,72.6,72.64,500.0,46.7712,46.7712,46.7261,46.7518,500.0
2006-05-25 14:55:00,72.64,72.66,72.61,72.61,6400.0,46.7518,46.7647,46.7325,46.7325,6400.0
2006-05-25 15:00:00,72.57,72.57,72.57,72.57,600.0,46.7068,46.7068,46.7068,46.7068,600.0
2006-05-25 15:05:00,72.53,72.57,72.53,72.57,2200.0,46.681,46.7068,46.681,46.7068,2200.0
2006-05-25 15:10:00,72.54,72.56,72.53,72.56,2300.0,46.6875,46.7004,46.681,46.7004,2300.0
2006-05-25 15:15:00,72.58,72.59,72.53,72.55,6000.0,46.7132,46.7197,46.681,46.6939,6000.0
2006-05-25 15:20:00,72.59,72.63,72.53,72.63,30300.0,46.7197,46.7454,46.681,46.7454,30300.0
2006-05-25 15:25:00,72.66,72.67,72.59,72.59,9200.0,46.7647,46.7712,46.7197,46.7197,9200.0
2006-05-25 15:30:00,72.62,72.67,72.59,72.65,1200.0,46.739,46.7712,46.7197,46.7583,1200.0
2006-05-25 15:35:00,72.63,72.64,72.59,72.61,7100.0,46.7454,46.7518,46.7197,46.7325,7100.0
2006-05-25 15:40:00,72.59,72.63,72.53,72.6,10600.0,46.7197,46.7454,46.681,46.7261,10600.0
2006-05-25 15:45:00,72.61,72.62,72.58,72.58,4000.0,46.7325,46.739,46.7132,46.7132,4000.0
2006-05-25 15:50:00,72.61,72.68,72.58,72.68,30900.0,46.7325,46.7776,46.7132,46.7776,30900.0
2006-05-25 15:55:00,72.68,72.76,72.68,72.75,7200.0,46.7776,46.8291,46.7776,46.8226,7200.0
2006-05-25 16:00:00,72.75,72.75,72.72,72.72,3100.0,46.8226,46.8226,46.8033,46.8033,3100.0
2006-05-25 16:05:00,72.7,72.73,72.68,72.73,10600.0,46.7905,46.8098,46.7776,46.8098,10600.0
2006-05-25 16:10:00,72.76,72.8,72.76,72.8,1200.0,46.8291,46.8548,46.8291,46.8548,1200.0
2006-05-26 09:30:00,72.95,72.99,72.9,72.9,11100.0,46.9514,46.9771,46.9192,46.9192,11100.0
2006-05-26 09:35:00,72.92,73.0,72.92,72.93,1600.0,46.9321,46.9835,46.9321,46.9385,1600.0
2006-05-26 09:40:00,72.93,72.98,72.9,72.97,9100.0,46.9385,46.9707,46.9192,46.9642,9100.0
2006-05-26 09:45:00,73.0,73.04,73.0,73.0,24100.0,46.9835,47.0093,46.9835,46.9835,24100.0
2006-05-26 09:50:00,72.97,72.97,72.94,72.95,5600.0,46.9642,46.9642,46.9449,46.9514,5600.0
2006-05-26 09:55:00,72.99,73.0,72.99,73.0,700.0,46.9771,46.9835,46.9771,46.9835,700.0
2006-05-26 10:00:00,73.03,73.03,73.03,73.03,300.0,47.0029,47.0029,47.0029,47.0029,300.0
2006-05-26 10:05:00,73.03,73.04,72.96,72.96,3600.0,47.0029,47.0093,46.9578,46.9578,3600.0
2006-05-26 10:10:00,72.96,72.98,72.92,72.93,11200.0,46.9578,46.9707,46.9321,46.9385,11200.0
2006-05-26 10:15:00,72.94,73.0,72.93,73.0,2600.0,46.9449,46.9835,46.9385,46.9835,2600.0
2006-05-26 10:20:00,72.99,72.99,72.93,72.95,10700.0,46.9771,46.9771,46.9385,46.9514,10700.0
2006-05-26 10:25:00,72.97,72.99,72.92,72.92,4200.0,46.9642,46.9771,46.9321,46.9321,4200.0
2006-05-26 10:30:00,72.91,72.95,72.91,72.95,600.0,46.9256,46.9514,46.9256,46.9514,600.0
2006-05-26 10:35:00,72.92,72.92,72.79,72.81,5200.0,46.9321,46.9321,46.8484,46.8613,5200.0
2006-05-26 10:40:00,72.86,72.87,72.79,72.79,5200.0,46.8934,46.8999,46.8484,46.8484,5200.0
2006-05-26 10:45:00,72.84,72.88,72.8,72.8,500.0,46.8806,46.9063,46.8548,46.8548,500.0
2006-05-26 10:50:00,72.82,72.9,72.82,72.9,7600.0,46.8677,46.9192,46.8677,46.9192,7600.0
2006-05-26 10:55:00,72.86,72.9,72.84,72.88,13200.0,46.8934,46.9192,46.8806,46.9063,13200.0
2006-05-26 11:00:00,72.88,72.9,72.85,72.9,3900.0,46.9063,46.9192,46.887,46.9192,3900.0
2006-05-26 11:05:00,72.89,72.99,72.89,72.99,3200.0,46.9127,46.9771,46.9127,46.9771,3200.0
2006-05-26 11:10:00,72.99,73.0,72.93,73.0,2900.0,46.9771,46.9835,46.9385,46.9835,2900.0
2006-05-26 11:15:00,72.95,73.0,72.95,72.97,5600.0,46.9514,46.9835,46.9514,46.9642,5600.0
2006-05-26 11:20:00,72.99,73.03,72.95,73.02,2800.0,46.9771,47.0029,46.9514,46.9964,2800.0
2006-05-26 11:25:00,73.05,73.07,73.04,73.06,2200.0,47.0157,47.0286,47.0093,47.0222,2200.0
2006-05-26 11:30:00,73.08,73.14,73.06,73.11,31300.0,47.035,47.0736,47.0222,47.0543,31300.0
2006-05-26 11:35:00,73.13,73.15,73.11,73.14,1700.0,47.0672,47.0801,47.0543,47.0736,1700.0
2006-05-26 11:40:00,73.11,73.12,73.07,73.07,27000.0,47.0543,47.0608,47.0286,47.0286,27000.0
2006-05-26 11:45:00,73.07,73.13,73.07,73.1,22200.0,47.0286,47.0672,47.0286,47.0479,22200.0
2006-05-26 11:50:00,73.13,73.14,73.11,73.11,2600.0,47.0672,47.0736,47.0543,47.0543,2600.0
2006-05-26 11:55:00,73.14,73.16,73.08,73.08,3700.0,47.0736,47.0865,47.035,47.035,3700.0
2006-05-26 12:00:00,73.05,73.11,73.05,73.06,700.0,47.0157,47.0543,47.0157,47.0222,700.0
2006-05-26 12:05:00,73.05,73.05,73.0,73.01,6800.0,47.0157,47.0157,46.9835,46.99,6800.0
2006-05-26 12:10:00,73.08,73.09,73.03,73.09,7800.0,47.035,47.0415,47.0029,47.0415,7800.0
2006-05-26 12:15:00,73.05,73.07,73.01,73.07,1600.0,47.0157,47.0286,46.99,47.0286,1600.0
2006-05-26 12:20:00,73.08,73.08,73.01,73.02,3300.0,47.035,47.035,46.99,46.9964,3300.0
2006-05-26 12:25:00,73.02,73.07,73.02,73.05,1200.0,46.9964,47.0286,46.9964,47.0157,1200.0
2006-05-26 12:30:00,73.05,73.06,73.05,73.06,3400.0,47.0157,47.0222,47.0157,47.0222,3400.0
2006-05-26 12:35:00,73.02,73.06,73.02,73.06,500.0,46.9964,47.0222,46.9964,47.0222,500.0
2006-05-26 12:40:00,73.12,73.16,73.12,73.16,1400.0,47.0608,47.0865,47.0608,47.0865,1400.0
2006-05-26 12:45:00,73.14,73.19,73.14,73.18,1600.0,47.0736,47.1058,47.0736,47.0994,1600.0
2006-05-26 12:50:00,73.14,73.17,73.12,73.12,2100.0,47.0736,47.093,47.0608,47.0608,2100.0
2006-05-26 12:55:00,73.09,73.09,73.09,73.09,100.0,47.0415,47.0415,47.0415,47.0415,100.0
2006-05-26 13:00:00,73.14,73.14,73.11,73.11,2400.0,47.0736,47.0736,47.0543,47.0543,2400.0
2006-05-26 13:05:00,73.11,73.12,73.11,73.12,1100.0,47.0543,47.0608,47.0543,47.0608,1100.0
2006-05-26 13:10:00,73.09,73.15,73.08,73.15,700.0,47.0415,47.0801,47.035,47.0801,700.0
2006-05-26 13:15:00,73.12,73.12,73.08,73.08,2200.0,47.0608,47.0608,47.035,47.035,2200.0
2006-05-26 13:20:00,73.17,73.18,73.13,73.17,4900.0,47.093,47.0994,47.0672,47.093,4900.0
2006-05-26 13:25:00,73.16,73.19,73.16,73.18,2000.0,47.0865,47.1058,47.0865,47.0994,2000.0
2006-05-26 13:30:00,73.16,73.19,73.16,73.18,1700.0,47.0865,47.1058,47.0865,47.0994,1700.0
2006-05-26 13:35:00,73.18,73.18,73.18,73.18,1400.0,47.0994,47.0994,47.0994,47.0994,1400.0
2006-05-26 13:40:00,73.11,73.16,73.11,73.14,1100.0,47.0543,47.0865,47.0543,47.0736,1100.0
2006-05-26 13:45:00,73.14,73.21,73.14,73.21,1500.0,47.0736,47.1187,47.0736,47.1187,1500.0
2006-05-26 13:50:00,73.17,73.17,73.17,73.17,200.0,47.093,47.093,47.093,47.093,200.0
2006-05-26 13:55:00,73.19,73.22,73.19,73.22,400.0,47.1058,47.1251,47.1058,47.1251,400.0
2006-05-26 14:00:00,73.22,73.23,73.21,73.23,1800.0,47.1251,47.1316,47.1187,47.1316,1800.0
2006-05-26 14:05:00,73.23,73.25,73.19,73.25,3200.0,47.1316,47.1444,47.1058,47.1444,3200.0
2006-05-26 14:10:00,73.2,73.28,73.2,73.26,4200.0,47.1123,47.1638,47.1123,47.1509,4200.0
2006-05-26 14:15:00,73.23,73.26,73.23,73.26,1000.0,47.1316,47.1509,47.1316,47.1509,1000.0
2006-05-26 14:20:00,73.26,73.33,73.26,73.32,2400.0,47.1509,47.1959,47.1509,47.1895,2400.0
2006-05-26 14:25:00,73.32,73.32,73.23,73.23,1200.0,47.1895,47.1895,47.1316,47.1316,1200.0
2006-05-26 14:30:00,73.24,73.31,73.24,73.31,21100.0,47.138,47.1831,47.138,47.1831,21100.0
2006-05-26 14:35:00,73.3,73.32,73.26,73.32,18100.0,47.1766,47.1895,47.1509,47.1895,18100.0
2006-05-26 14:40:00,73.31,73.31,73.23,73.26,18300.0,47.1831,47.1831,47.1316,47.1509,18300.0
2006-05-26 14:45:00,73.25,73.26,73.2,73.26,2100.0,47.1444,47.1509,47.1123,47.1509,2100.0
2006-05-26 14:50:00,73.25,73.27,73.25,73.26,2500.0,47.1444,47.1573,47.1444,47.1509,2500.0
2006-05-26 14:55:00,73.26,73.26,73.2,73.23,4300.0,47.1509,47.1509,47.1123,47.1316,4300.0
2006-05-26 15:00:00,73.19,73.21,73.18,73.2,2600.0,47.1058,47.1187,47.0994,47.1123,2600.0
2006-05-26 15:05:00,73.27,73.27,73.21,73.24,1100.0,47.1573,47.1573,47.1187,47.138,1100.0
2006-05-26 15:10:00,73.21,73.27,73.17,73.17,3100.0,47.1187,47.1573,47.093,47.093,3100.0
2006-05-26 15:15:00,73.21,73.26,73.21,73.26,1500.0,47.1187,47.1509,47.1187,47.1509,1500.0
2006-05-26 15:20:00,73.28,73.29,73.22,73.29,1300.0,47.1638,47.1702,47.1251,47.1702,1300.0
2006-05-26 15:25:00,73.28,73.31,73.25,73.27,3900.0,47.1638,47.1831,47.1444,47.1573,3900.0
2006-05-26 15:30:00,73.3,73.33,73.27,73.27,1000.0,47.1766,47.1959,47.1573,47.1573,1000.0
2006-05-26 15:35:00,73.3,73.33,73.24,73.31,2700.0,47.1766,47.1959,47.138,47.1831,2700.0
2006-05-26 15:40:00,73.3,73.31,73.28,73.3,5100.0,47.1766,47.1831,47.1638,47.1766,5100.0
2006-05-26 15:45:00,73.27,73.32,73.26,73.32,5200.0,47.1573,47.1895,47.1509,47.1895,5200.0
2006-05-26 15:50:00,73.32,73.32,73.24,73.24,3600.0,47.1895,47.1895,47.138,47.138,3600.0
2006-05-26 15:55:00,73.26,73.32,73.26,73.32,2400.0,47.1509,47.1895,47.1509,47.1895,2400.0
2006-05-26 16:00:00,73.2,73.2,73.2,73.2,2800.0,47.1123,47.1123,47.1123,47.1123,2800.0
2006-05-26 16:05:00,73.2,73.2,73.2,73.2,0.0,47.1123,47.1123,47.1123,47.1123,0.0
2006-05-26 16:10:00,73.27,73.27,73.27,73.27,112500.0,47.1573,47.1573,47.1573,47.1573,112500.0
2006-05-30 09:30:00,73.01,73.08,73.01,73.08,7500.0,46.99,47.035,46.99,47.035,7500.0
2006-05-30 09:35:00,73.01,73.1,73.01,73.07,10800.0,46.99,47.0479,46.99,47.0286,10800.0
2006-05-30 09:40:00,73.07,73.1,73.05,73.05,15700.0,47.0286,47.0479,47.0157,47.0157,15700.0
2006-05-30 09:45:00,73.0,73.0,72.96,72.96,900.0,46.9835,46.9835,46.9578,46.9578,900.0
2006-05-30 09:50:00,72.88,72.94,72.88,72.94,300.0,46.9063,46.9449,46.9063,46.9449,300.0
2006-05-30 09:55:00,72.9,72.9,72.86,72.86,2500.0,46.9192,46.9192,46.8934,46.8934,2500.0
2006-05-30 10:00:00,72.85,72.85,72.7,72.8,13300.0,46.887,46.887,46.7905,46.8548,13300.0
2006-05-30 10:05:00,72.81,72.83,72.75,72.77,4400.0,46.8613,46.8741,46.8226,46.8355,4400.0
2006-05-30 10:10:00,72.78,72.83,72.77,72.83,6300.0,46.842,46.8741,46.8355,46.8741,6300.0
2006-05-30 10:15:00,72.84,72.88,72.77,72.77,2400.0,46.8806,46.9063,46.8355,46.8355,2400.0
2006-05-30 10:20:00,72.82,72.82,72.82,72.82,200.0,46.8677,46.8677,46.8677,46.8677,200.0
2006-05-30 10:25:00,72.83,72.88,72.8,72.8,8200.0,46.8741,46.9063,46.8548,46.8548,8200.0
2006-05-30 10:30:00,72.79,72.83,72.78,72.78,400.0,46.8484,46.8741,46.842,46.842,400.0
2006-05-30 10:35:00,72.81,72.83,72.76,72.76,1100.0,46.8613,46.8741,46.8291,46.8291,1100.0
2006-05-30 10:40:00,72.74,72.74,72.69,72.72,400.0,46.8162,46.8162,46.784,46.8033,400.0
2006-05-30 10:45:00,72.79,72.84,72.79,72.82,700.0,46.8484,46.8806,46.8484,46.8677,700.0
2006-05-30 10:50:00,72.81,72.9,72.81,72.88,7100.0,46.8613,46.9192,46.8613,46.9063,7100.0
2006-05-30 10:55:00,72.9,72.9,72.85,72.89,31100.0,46.9192,46.9192,46.887,46.9127,31100.0
2006-05-30 11:00:00,72.86,72.86,72.79,72.79,2900.0,46.8934,46.8934,46.8484,46.8484,2900.0
2006-05-30 11:05:00,72.78,72.82,72.77,72.82,3000.0,46.842,46.8677,46.8355,46.8677,3000.0
2006-05-30 11:10:00,72.85,72.85,72.72,72.72,4800.0,46.887,46.887,46.8033,46.8033,4800.0
2006-05-30 11:15:00,72.7,72.73,72.67,72.67,7700.0,46.7905,46.8098,46.7712,46.7712,7700.0
2006-05-30 11:20:00,72.66,72.66,72.59,72.59,18300.0,46.7647,46.7647,46.7197,46.7197,18300.0
2006-05-30 11:25:00,72.68,72.68,72.61,72.65,1400.0,46.7776,46.7776,46.7325,46.7583,1400.0
2006-05-30 11:30:00,72.65,72.69,72.59,72.64,2400.0,46.7583,46.784,46.7197,46.7518,2400.0
2006-05-30 11:35:00,72.69,72.7,72.63,72.66,3400.0,46.784,46.7905,46.7454,46.7647,3400.0
2006-05-30 11:40:00,72.58,72.6,72.55,72.6,600.0,46.7132,46.7261,46.6939,46.7261,600.0
2006-05-30 11:45:00,72.6,72.61,72.57,72.6,2100.0,46.7261,46.7325,46.7068,46.7261,2100.0
2006-05-30 11:50:00,72.58,72.58,72.58,72.58,400.0,46.7132,46.7132,46.7132,46.7132,400.0
2006-05-30 11:55:00,72.64,72.75,72.63,72.75,3100.0,46.7518,46.8226,46.7454,46.8226,3100.0
2006-05-30 12:00:00,72.69,72.73,72.69,72.7,1600.0,46.784,46.8098,46.784,46.7905,1600.0
2006-05-30 12:05:00,72.7,72.7,72.63,72.65,3800.0,46.7905,46.7905,46.7454,46.7583,3800.0
2006-05-30 12:10:00,72.61,72.65,72.58,72.65,44400.0,46.7325,46.7583,46.7132,46.7583,44400.0
2006-05-30 12:15:00,72.65,72.69,72.62,72.69,10300.0,46.7583,46.784,46.739,46.784,10300.0
2006-05-30 12:20:00,72.73,72.73,72.65,72.67,25000.0,46.8098,46.8098,46.7583,46.7712,25000.0
2006-05-30 12:25:00,72.67,72.7,72.67,72.7,55900.0,46.7712,46.7905,46.7712,46.7905,55900.0
2006-05-30 12:30:00,72.72,72.79,72.64,72.67,17100.0,46.8033,46.8484,46.7518,46.7712,17100.0
2006-05-30 12:35:00,72.66,72.69,72.65,72.65,2500.0,46.7647,46.784,46.7583,46.7583,2500.0
2006-05-30 12:40:00,72.69,72.69,72.65,72.65,1100.0,46.784,46.784,46.7583,46.7583,1100.0
2006-05-30 12:45:00,72.64,72.69,72.64,72.64,2400.0,46.7518,46.784,46.7518,46.7518,2400.0
2006-05-30 12:50:00,72.69,72.69,72.62,72.62,1900.0,46.784,46.784,46.739,46.739,1900.0
2006-05-30 12:55:00,72.57,72.59,72.57,72.59,300.0,46.7068,46.7197,46.7068,46.7197,300.0
2006-05-30 13:00:00,72.57,72.58,72.56,72.58,4000.0,46.7068,46.7132,46.7004,46.7132,4000.0
2006-05-30 13:05:00,72.58,72.6,72.57,72.6,8000.0,46.7132,46.7261,46.7068,46.7261,8000.0
2006-05-30 13:10:00,72.6,72.6,72.58,72.58,3100.0,46.7261,46.7261,46.7132,46.7132,3100.0
2006-05-30 13:15:00,72.58,72.58,72.53,72.58,2500.0,46.7132,46.7132,46.681,46.7132,2500.0
2006-05-30 13:20:00,72.56,72.56,72.5,72.5,2500.0,46.7004,46.7004,46.6617,46.6617,2500.0
2006-05-30 13:25:00,72.51,72.57,72.47,72.54,4100.0,46.6682,46.7068,46.6424,46.6875,4100.0
2006-05-30 13:30:00,72.54,72.54,72.5,72.52,8300.0,46.6875,46.6875,46.6617,46.6746,8300.0
2006-05-30 13:35:00,72.55,72.55,72.51,72.51,1100.0,46.6939,46.6939,46.6682,46.6682,1100.0
2006-05-30 13:40:00,72.5,72.51,72.45,72.45,2100.0,46.6617,46.6682,46.6296,46.6296,2100.0
2006-05-30 13:45:00,72.45,72.45,72.39,72.4,6000.0,46.6296,46.6296,46.5909,46.5974,6000.0
2006-05-30 13:50:00,72.44,72.48,72.44,72.48,200.0,46.6231,46.6489,46.6231,46.6489,200.0
2006-05-30 13:55:00,72.48,72.55,72.48,72.51,6700.0,46.6489,46.6939,46.6489,46.6682,6700.0
2006-05-30 14:00:00,72.52,72.52,72.52,72.52,200.0,46.6746,46.6746,46.6746,46.6746,200.0
2006-05-30 14:05:00,72.54,72.56,72.52,72.52,500.0,46.6875,46.7004,46.6746,46.6746,500.0
2006-05-30 14:10:00,72.58,72.58,72.58,72.58,2200.0,46.7132,46.7132,46.7132,46.7132,2200.0
2006-05-30 14:15:00,72.52,72.58,72.52,72.58,4200.0,46.6746,46.7132,46.6746,46.7132,4200.0
2006-05-30 14:20:00,72.56,72.58,72.5,72.5,5400.0,46.7004,46.7132,46.6617,46.6617,5400.0
2006-05-30 14:25:00,72.52,72.54,72.5,72.5,17600.0,46.6746,46.6875,46.6617,46.6617,17600.0
2006-05-30 14:30:00,72.54,72.54,72.54,72.54,3500.0,46.6875,46.6875,46.6875,46.6875,3500.0
2006-05-30 14:35:00,72.52,72.54,72.48,72.5,3800.0,46.6746,46.6875,46.6489,46.6617,3800.0
2006-05-30 14:40:00,72.55,72.56,72.52,72.56,25600.0,46.6939,46.7004,46.6746,46.7004,25600.0
2006-05-30 14:45:00,72.55,72.56,72.52,72.52,800.0,46.6939,46.7004,46.6746,46.6746,800.0
2006-05-30 14:50:00,72.51,72.51,72.5,72.51,1100.0,46.6682,46.6682,46.6617,46.6682,1100.0
2006-05-30 14:55:00,72.47,72.51,72.47,72.51,600.0,46.6424,46.6682,46.6424,46.6682,600.0
2006-05-30 15:00:00,72.44,72.44,72.44,72.44,100.0,46.6231,46.6231,46.6231,46.6231,100.0
2006-05-30 15:05:00,72.45,72.45,72.4,72.4,600.0,46.6296,46.6296,46.5974,46.5974,600.0
2006-05-30 15:10:00,72.39,72.4,72.31,72.31,2800.0,46.5909,46.5974,46.5395,46.5395,2800.0
2006-05-30 15:15:00,72.33,72.33,72.25,72.25,14100.0,46.5523,46.5523,46.5008,46.5008,14100.0
2006-05-30 15:20:00,72.23,72.32,72.23,72.32,23300.0,46.488,46.5459,46.488,46.5459,23300.0
2006-05-30 15:25:00,72.26,72.31,72.26,72.28,3100.0,46.5073,46.5395,46.5073,46.5201,3100.0
2006-05-30 15:30:00,72.32,72.33,72.2,72.2,52100.0,46.5459,46.5523,46.4687,46.4687,52100.0
2006-05-30 15:35:00,72.2,72.28,72.2,72.22,7400.0,46.4687,46.5201,46.4687,46.4815,7400.0
2006-05-30 15:40:00,72.31,72.31,72.15,72.21,5000.0,46.5395,46.5395,46.4365,46.4751,5000.0
2006-05-30 15:45:00,72.2,72.25,72.16,72.22,1300.0,46.4687,46.5008,46.4429,46.4815,1300.0
2006-05-30 15:50:00,72.21,72.25,72.14,72.22,2400.0,46.4751,46.5008,46.43,46.4815,2400.0
2006-05-30 15:55:00,72.18,72.18,72.11,72.14,13400.0,46.4558,46.4558,46.4107,46.43,13400.0
2006-05-30 16:00:00,72.1,72.1,72.1,72.1,300.0,46.4043,46.4043,46.4043,46.4043,300.0
2006-05-30 16:05:00,72.04,72.04,72.04,72.04,200.0,46.3657,46.3657,46.3657,46.3657,200.0
2006-05-30 16:10:00,72.04,72.04,72.04,72.04,0.0,46.3657,46.3657,46.3657,46.3657,0.0
2006-05-31 09:30:00,72.46,72.5,72.46,72.5,21800.0,46.636,46.6617,46.636,46.6617,21800.0
2006-05-31 09:35:00,72.51,72.51,72.51,72.51,300.0,46.6682,46.6682,46.6682,46.6682,300.0
2006-05-31 09:40:00,72.55,72.58,72.49,72.52,4900.0,46.6939,46.7132,46.6553,46.6746,4900.0
2006-05-31 09:45:00,72.52,72.52,72.52,72.52,0.0,46.6746,46.6746,46.6746,46.6746,0.0
2006-05-31 09:50:00,72.62,72.62,72.57,72.61,1100.0,46.739,46.739,46.7068,46.7325,1100.0
2006-05-31 09:55:00,72.56,72.56,72.52,72.52,500.0,46.7004,46.7004,46.6746,46.6746,500.0
2006-05-31 10:00:00,72.5,72.57,72.5,72.52,15100.0,46.6617,46.7068,46.6617,46.6746,15100.0
2006-05-31 10:05:00,72.45,72.45,72.45,72.45,100.0,46.6296,46.6296,46.6296,46.6296,100.0
2006-05-31 10:10:00,72.41,72.48,72.4,72.4,3000.0,46.6038,46.6489,46.5974,46.5974,3000.0
2006-05-31 10:15:00,72.43,72.53,72.43,72.52,5600.0,46.6167,46.681,46.6167,46.6746,5600.0
2006-05-31 10:20:00,72.52,72.52,72.52,72.52,0.0,46.6746,46.6746,46.6746,46.6746,0.0
2006-05-31 10:25:00,72.52,72.53,72.49,72.51,1000.0,46.6746,46.681,46.6553,46.6682,1000.0
2006-05-31 10:30:00,72.63,72.68,72.63,72.68,900.0,46.7454,46.7776,46.7454,46.7776,900.0
2006-05-31 10:35:00,72.7,72.72,72.66,72.72,1900.0,46.7905,46.8033,46.7647,46.8033,1900.0
2006-05-31 10:40:00,72.68,72.72,72.68,72.72,400.0,46.7776,46.8033,46.7776,46.8033,400.0
2006-05-31 10:45:00,72.66,72.78,72.66,72.78,4200.0,46.7647,46.842,46.7647,46.842,4200.0
2006-05-31 10:50:00,72.78,72.81,72.74,72.78,1400.0,46.842,46.8613,46.8162,46.842,1400.0
2006-05-31 10:55:00,72.78,72.8,72.75,72.76,2300.0,46.842,46.8548,46.8226,46.8291,2300.0
2006-05-31 11:00:00,72.72,72.76,72.71,72.76,8300.0,46.8033,46.8291,46.7969,46.8291,8300.0
2006-05-31 11:05:00,72.73,72.74,72.7,72.71,16500.0,46.8098,46.8162,46.7905,46.7969,16500.0
2006-05-31 11:10:00,72.65,72.68,72.65,72.66,13000.0,46.7583,46.7776,46.7583,46.7647,13000.0
2006-05-31 11:15:00,72.68,72.68,72.66,72.66,300.0,46.7776,46.7776,46.7647,46.7647,300.0
2006-05-31 11:20:00,72.76,72.79,72.76,72.79,2400.0,46.8291,46.8484,46.8291,46.8484,2400.0
2006-05-31 11:25:00,72.77,72.8,72.72,72.8,2600.0,46.8355,46.8548,46.8033,46.8548,2600.0
2006-05-31 11:30:00,72.79,72.8,72.75,72.79,1900.0,46.8484,46.8548,46.8226,46.8484,1900.0
2006-05-31 11:35:00,72.8,72.83,72.74,72.74,800.0,46.8548,46.8741,46.8162,46.8162,800.0
2006-05-31 11:40:00,72.8,72.8,72.72,72.72,1800.0,46.8548,46.8548,46.8033,46.8033,1800.0
2006-05-31 11:45:00,72.71,72.75,72.71,72.71,1400.0,46.7969,46.8226,46.7969,46.7969,1400.0
2006-05-31 11:50:00,72.75,72.75,72.75,72.75,200.0,46.8226,46.8226,46.8226,46.8226,200.0
2006-05-31 11:55:00,72.75,72.75,72.69,72.7,11400.0,46.8226,46.8226,46.784,46.7905,11400.0
2006-05-31 12:00:00,72.68,72.69,72.64,72.69,700.0,46.7776,46.784,46.7518,46.784,700.0
2006-05-31 12:05:00,72.69,72.69,72.63,72.69,1300.0,46.784,46.784,46.7454,46.784,1300.0
2006-05-31 12:10:00,72.7,72.7,72.7,72.7,800.0,46.7905,46.7905,46.7905,46.7905,800.0
2006-05-31 12:15:00,72.67,72.73,72.67,72.71,2300.0,46.7712,46.8098,46.7712,46.7969,2300.0
2006-05-31 12:20:00,72.7,72.71,72.65,72.71,3600.0,46.7905,46.7969,46.7583,46.7969,3600.0
2006-05-31 12:25:00,72.71,72.74,72.65,72.65,1300.0,46.7969,46.8162,46.7583,46.7583,1300.0
2006-05-31 12:30:00,72.65,72.65,72.65,72.65,0.0,46.7583,46.7583,46.7583,46.7583,0.0
2006-05-31 12:35:00,72.69,72.7,72.69,72.7,500.0,46.784,46.7905,46.784,46.7905,500.0
2006-05-31 12:40:00,72.69,72.69,72.61,72.61,48000.0,46.784,46.784,46.7325,46.7325,48000.0
2006-05-31 12:45:00,72.66,72.72,72.66,72.72,900.0,46.7647,46.8033,46.7647,46.8033,900.0
2006-05-31 12:50:00,72.69,72.69,72.66,72.66,1600.0,46.784,46.784,46.7647,46.7647,1600.0
2006-05-31 12:55:00,72.67,72.67,72.65,72.66,2000.0,46.7712,46.7712,46.7583,46.7647,2000.0
2006-05-31 13:00:00,72.65,72.65,72.61,72.61,10600.0,46.7583,46.7583,46.7325,46.7325,10600.0
2006-05-31 13:05:00,72.59,72.59,72.56,72.56,400.0,46.7197,46.7197,46.7004,46.7004,400.0
2006-05-31 13:10:00,72.56,72.6,72.56,72.57,4200.0,46.7004,46.7261,46.7004,46.7068,4200.0
2006-05-31 13:15:00,72.59,72.62,72.59,72.59,800.0,46.7197,46.739,46.7197,46.7197,800.0
2006-05-31 13:20:00,72.59,72.59,72.56,72.56,400.0,46.7197,46.7197,46.7004,46.7004,400.0
2006-05-31 13:25:00,72.56,72.6,72.56,72.6,2200.0,46.7004,46.7261,46.7004,46.7261,2200.0
2006-05-31 13:30:00,72.58,72.6,72.56,72.56,1600.0,46.7132,46.7261,46.7004,46.7004,1600.0
2006-05-31 13:35:00,72.59,72.66,72.59,72.61,800.0,46.7197,46.7647,46.7197,46.7325,800.0
2006-05-31 13:40:00,72.6,72.68,72.58,72.68,3400.0,46.7261,46.7776,46.7132,46.7776,3400.0
2006-05-31 13:45:00,72.69,72.69,72.62,72.65,1800.0,46.784,46.784,46.739,46.7583,1800.0
2006-05-31 13:50:00,72.62,72.64,72.59,72.59,7800.0,46.739,46.7518,46.7197,46.7197,7800.0
2006-05-31 13:55:00,72.58,72.58,72.52,72.52,1600.0,46.7132,46.7132,46.6746,46.6746,1600.0
2006-05-31 14:00:00,72.56,72.56,72.38,72.4,8700.0,46.7004,46.7004,46.5845,46.5974,8700.0
2006-05-31 14:05:00,72.48,72.66,72.48,72.57,11400.0,46.6489,46.7647,46.6489,46.7068,11400.0
2006-05-31 14:10:00,72.56,72.6,72.48,72.48,4300.0,46.7004,46.7261,46.6489,46.6489,4300.0
2006-05-31 14:15:00,72.3,72.39,72.19,72.28,17300.0,46.533,46.5909,46.4622,46.5201,17300.0
2006-05-31 14:20:00,72.28,72.47,72.28,72.35,5600.0,46.5201,46.6424,46.5201,46.5652,5600.0
2006-05-31 14:25:00,72.51,72.51,72.43,72.43,2700.0,46.6682,46.6682,46.6167,46.6167,2700.0
2006-05-31 14:30:00,72.45,72.66,72.45,72.62,4400.0,46.6296,46.7647,46.6296,46.739,4400.0
2006-05-31 14:35:00,72.56,72.66,72.56,72.62,1800.0,46.7004,46.7647,46.7004,46.739,1800.0
2006-05-31 14:40:00,72.59,72.61,72.47,72.47,2400.0,46.7197,46.7325,46.6424,46.6424,2400.0
2006-05-31 14:45:00,72.58,72.59,72.51,72.52,2400.0,46.7132,46.7197,46.6682,46.6746,2400.0
2006-05-31 14:50:00,72.53,72.56,72.46,72.46,2900.0,46.681,46.7004,46.636,46.636,2900.0
2006-05-31 14:55:00,72.52,72.56,72.5,72.5,6500.0,46.6746,46.7004,46.6617,46.6617,6500.0
2006-05-31 15:00:00,72.52,72.54,72.47,72.54,2600.0,46.6746,46.6875,46.6424,46.6875,2600.0
2006-05-31 15:05:00,72.55,72.55,72.42,72.42,1100.0,46.6939,46.6939,46.6103,46.6103,1100.0
2006-05-31 15:10:00,72.45,72.47,72.4,72.42,24700.0,46.6296,46.6424,46.5974,46.6103,24700.0
2006-05-31 15:15:00,72.42,72.48,72.42,72.48,4000.0,46.6103,46.6489,46.6103,46.6489,4000.0
2006-05-31 15:20:00,72.45,72.59,72.45,72.58,3500.0,46.6296,46.7197,46.6296,46.7132,3500.0
2006-05-31 15:25:00,72.6,72.6,72.52,72.52,2300.0,46.7261,46.7261,46.6746,46.6746,2300.0
2006-05-31 15:30:00,72.55,72.55,72.46,72.48,2700.0,46.6939,46.6939,46.636,46.6489,2700.0
2006-05-31 15:35:00,72.47,72.55,72.47,72.53,7900.0,46.6424,46.6939,46.6424,46.681,7900.0
2006-05-31 15:40:00,72.54,72.7,72.54,72.69,4800.0,46.6875,46.7905,46.6875,46.784,4800.0
2006-05-31 15:45:00,72.75,72.78,72.72,72.74,26200.0,46.8226,46.842,46.8033,46.8162,26200.0
2006-05-31 15:50:00,72.74,72.81,72.74,72.77,110600.0,46.8162,46.8613,46.8162,46.8355,110600.0
2006-05-31 15:55:00,72.79,72.85,72.77,72.8,70500.0,46.8484,46.887,46.8355,46.8548,70500.0
2006-05-31 16:00:00,72.87,72.91,72.85,72.85,9500.0,46.8999,46.9256,46.887,46.887,9500.0
2006-05-31 16:05:00,72.85,72.85,72.85,72.85,0.0,46.887,46.887,46.887,46.887,0.0
2006-05-31 16:10:00,72.85,72.85,72.85,72.85,0.0,46.887,46.887,46.887,46.887,0.0
2006-06-01 09:30:00,72.85,72.93,72.85,72.93,21200.0,46.887,46.9385,46.887,46.9385,21200.0
2006-06-01 09:35:00,72.82,72.95,72.8,72.95,12200.0,46.8677,46.9514,46.8548,46.9514,12200.0
2006-06-01 09:40:00,72.91,72.94,72.91,72.94,2100.0,46.9256,46.9449,46.9256,46.9449,2100.0
2006-06-01 09:45:00,72.94,73.17,72.94,73.17,1300.0,46.9449,47.093,46.9449,47.093,1300.0
2006-06-01 09:50:00,73.15,73.15,73.05,73.07,2100.0,47.0801,47.0801,47.0157,47.0286,2100.0
2006-06-01 09:55:00,73.07,73.07,72.98,73.03,3100.0,47.0286,47.0286,46.9707,47.0029,3100.0
2006-06-01 10:00:00,73.05,73.05,72.91,73.02,4700.0,47.0157,47.0157,46.9256,46.9964,4700.0
2006-06-01 10:05:00,72.97,73.01,72.96,73.0,3500.0,46.9642,46.99,46.9578,46.9835,3500.0
2006-06-01 10:10:00,73.0,73.0,72.96,73.0,16000.0,46.9835,46.9835,46.9578,46.9835,16000.0
2006-06-01 10:15:00,72.97,73.08,72.97,73.04,16800.0,46.9642,47.035,46.9642,47.0093,16800.0
2006-06-01 10:20:00,73.02,73.04,72.99,73.04,8600.0,46.9964,47.0093,46.9771,47.0093,8600.0
2006-06-01 10:25:00,72.98,72.99,72.96,72.98,2400.0,46.9707,46.9771,46.9578,46.9707,2400.0
2006-06-01 10:30:00,73.0,73.08,73.0,73.08,5000.0,46.9835,47.035,46.9835,47.035,5000.0
2006-06-01 10:35:00,73.06,73.22,73.06,73.22,1900.0,47.0222,47.1251,47.0222,47.1251,1900.0
2006-06-01 10:40:00,73.23,73.23,73.18,73.19,1700.0,47.1316,47.1316,47.0994,47.1058,1700.0
2006-06-01 10:45:00,73.19,73.19,73.16,73.19,1300.0,47.1058,47.1058,47.0865,47.1058,1300.0
2006-06-01 10:50:00,73.16,73.16,73.12,73.16,2800.0,47.0865,47.0865,47.0608,47.0865,2800.0
2006-06-01 10:55:00,73.16,73.2,73.15,73.15,4200.0,47.0865,47.1123,47.0801,47.0801,4200.0
2006-06-01 11:00:00,73.19,73.19,73.12,73.12,4000.0,47.1058,47.1058,47.0608,47.0608,4000.0
2006-06-01 11:05:00,73.15,73.2,73.15,73.18,3600.0,47.0801,47.1123,47.0801,47.0994,3600.0
2006-06-01 11:10:00,73.18,73.31,73.18,73.31,7500.0,47.0994,47.1831,47.0994,47.1831,7500.0
2006-06-01 11:15:00,73.29,73.29,73.29,73.29,400.0,47.1702,47.1702,47.1702,47.1702,400.0
2006-06-01 11:20:00,73.32,73.35,73.28,73.28,13600.0,47.1895,47.2088,47.1638,47.1638,13600.0
2006-06-01 11:25:00,73.35,73.35,73.34,73.34,600.0,47.2088,47.2088,47.2024,47.2024,600.0
2006-06-01 11:30:00,73.34,73.4,73.34,73.39,1800.0,47.2024,47.241,47.2024,47.2346,1800.0
2006-06-01 11:35:00,73.38,73.39,73.33,73.35,6800.0,47.2281,47.2346,47.1959,47.2088,6800.0
2006-06-01 11:40:00,73.34,73.34,73.29,73.33,3900.0,47.2024,47.2024,47.1702,47.1959,3900.0
2006-06-01 11:45:00,73.28,73.34,73.28,73.34,1700.0,47.1638,47.2024,47.1638,47.2024,1700.0
2006-06-01 11:50:00,73.35,73.35,73.28,73.28,1600.0,47.2088,47.2088,47.1638,47.1638,1600.0
2006-06-01 11:55:00,73.26,73.28,73.19,73.22,1100.0,47.1509,47.1638,47.1058,47.1251,1100.0
2006-06-01 12:00:00,73.2,73.3,73.2,73.3,4300.0,47.1123,47.1766,47.1123,47.1766,4300.0
2006-06-01 12:05:00,73.3,73.3,73.3,73.3,1200.0,47.1766,47.1766,47.1766,47.1766,1200.0
2006-06-01 12:10:00,73.3,73.3,73.3,73.3,0.0,47.1766,47.1766,47.1766,47.1766,0.0
2006-06-01 12:15:00,73.3,73.3,73.3,73.3,5300.0,47.1766,47.1766,47.1766,47.1766,5300.0
2006-06-01 12:20:00,73.33,73.35,73.33,73.35,16800.0,47.1959,47.2088,47.1959,47.2088,16800.0
2006-06-01 12:25:00,73.36,73.36,73.36,73.36,300.0,47.2152,47.2152,47.2152,47.2152,300.0
2006-06-01 12:30:00,73.31,73.31,73.31,73.31,100.0,47.1831,47.1831,47.1831,47.1831,100.0
2006-06-01 12:35:00,73.39,73.39,73.37,73.39,4400.0,47.2346,47.2346,47.2217,47.2346,4400.0
2006-06-01 12:40:00,73.37,73.37,73.25,73.29,1000.0,47.2217,47.2217,47.1444,47.1702,1000.0
2006-06-01 12:45:00,73.32,73.33,73.32,73.32,1000.0,47.1895,47.1959,47.1895,47.1895,1000.0
2006-06-01 12:50:00,73.31,73.33,73.31,73.33,3800.0,47.1831,47.1959,47.1831,47.1959,3800.0
2006-06-01 12:55:00,73.3,73.3,73.27,73.27,700.0,47.1766,47.1766,47.1573,47.1573,700.0
2006-06-01 13:00:00,73.32,73.32,73.26,73.26,1800.0,47.1895,47.1895,47.1509,47.1509,1800.0
2006-06-01 13:05:00,73.27,73.32,73.27,73.29,8300.0,47.1573,47.1895,47.1573,47.1702,8300.0
2006-06-01 13:10:00,73.26,73.26,73.24,73.24,16600.0,47.1509,47.1509,47.138,47.138,16600.0
2006-06-01 13:15:00,73.29,73.29,73.25,73.29,5900.0,47.1702,47.1702,47.1444,47.1702,5900.0
2006-06-01 13:20:00,73.26,73.3,73.26,73.3,11300.0,47.1509,47.1766,47.1509,47.1766,11300.0
2006-06-01 13:25:00,73.26,73.31,73.26,73.31,24300.0,47.1509,47.1831,47.1509,47.1831,24300.0
2006-06-01 13:30:00,73.33,73.33,73.32,73.32,300.0,47.1959,47.1959,47.1895,47.1895,300.0
2006-06-01 13:35:00,73.32,73.36,73.32,73.36,2900.0,47.1895,47.2152,47.1895,47.2152,2900.0
2006-06-01 13:40:00,73.36,73.39,73.36,73.39,1300.0,47.2152,47.2346,47.2152,47.2346,1300.0
2006-06-01 13:45:00,73.39,73.39,73.36,73.36,1000.0,47.2346,47.2346,47.2152,47.2152,1000.0
2006-06-01 13:50:00,73.35,73.37,73.34,73.34,1700.0,47.2088,47.2217,47.2024,47.2024,1700.0
2006-06-01 13:55:00,73.36,73.38,73.35,73.38,4500.0,47.2152,47.2281,47.2088,47.2281,4500.0
2006-06-01 14:00:00,73.39,73.39,73.33,73.33,19500.0,47.2346,47.2346,47.1959,47.1959,19500.0
2006-06-01 14:05:00,73.37,73.37,73.23,73.23,9200.0,47.2217,47.2217,47.1316,47.1316,9200.0
2006-06-01 14:10:00,73.25,73.26,73.24,73.24,2400.0,47.1444,47.1509,47.138,47.138,2400.0
2006-06-01 14:15:00,73.24,73.31,73.23,73.24,4100.0,47.138,47.1831,47.1316,47.138,4100.0
2006-06-01 14:20:00,73.34,73.4,73.34,73.39,6000.0,47.2024,47.241,47.2024,47.2346,6000.0
2006-06-01 14:25:00,73.37,73.42,73.36,73.42,6300.0,47.2217,47.2539,47.2152,47.2539,6300.0
2006-06-01 14:30:00,73.37,73.42,73.37,73.37,6000.0,47.2217,47.2539,47.2217,47.2217,6000.0
2006-06-01 14:35:00,73.4,73.41,73.39,73.41,2600.0,47.241,47.2474,47.2346,47.2474,2600.0
2006-06-01 14:40:00,73.39,73.41,73.37,73.41,6700.0,47.2346,47.2474,47.2217,47.2474,6700.0
2006-06-01 14:45:00,73.38,73.46,73.37,73.46,1200.0,47.2281,47.2796,47.2217,47.2796,1200.0
2006-06-01 14:50:00,73.44,73.46,73.42,73.46,1000.0,47.2667,47.2796,47.2539,47.2796,1000.0
2006-06-01 14:55:00,73.45,73.46,73.42,73.42,1400.0,47.2732,47.2796,47.2539,47.2539,1400.0
2006-06-01 15:00:00,73.42,73.46,73.42,73.43,1700.0,47.2539,47.2796,47.2539,47.2603,1700.0
2006-06-01 15:05:00,73.41,73.42,73.36,73.36,2400.0,47.2474,47.2539,47.2152,47.2152,2400.0
2006-06-01 15:10:00,73.42,73.42,73.38,73.42,6300.0,47.2539,47.2539,47.2281,47.2539,6300.0
2006-06-01 15:15:00,73.43,73.47,73.39,73.46,11300.0,47.2603,47.286,47.2346,47.2796,11300.0
2006-06-01 15:20:00,73.46,73.6,73.46,73.59,7000.0,47.2796,47.3697,47.2796,47.3633,7000.0
2006-06-01 15:25:00,73.59,73.62,73.55,73.57,6900.0,47.3633,47.3826,47.3375,47.3504,6900.0
2006-06-01 15:30:00,73.54,73.59,73.54,73.59,2200.0,47.3311,47.3633,47.3311,47.3633,2200.0
2006-06-01 15:35:00,73.6,73.65,73.54,73.59,35700.0,47.3697,47.4019,47.3311,47.3633,35700.0
2006-06-01 15:40:00,73.64,73.77,73.64,73.72,17800.0,47.3955,47.4791,47.3955,47.4469,17800.0
2006-06-01 15:45:00,73.73,73.76,73.73,73.76,10000.0,47.4534,47.4727,47.4534,47.4727,10000.0
2006-06-01 15:50:00,73.76,73.77,73.69,73.69,5400.0,47.4727,47.4791,47.4276,47.4276,5400.0
2006-06-01 15:55:00,73.73,73.73,73.64,73.72,16300.0,47.4534,47.4534,47.3955,47.4469,16300.0
2006-06-01 16:00:00,73.65,73.7,73.65,73.65,133200.0,47.4019,47.4341,47.4019,47.4019,133200.0
2006-06-01 16:05:00,73.65,73.65,73.65,73.65,0.0,47.4019,47.4019,47.4019,47.4019,0.0
2006-06-01 16:10:00,73.65,73.65,73.65,73.65,0.0,47.4019,47.4019,47.4019,47.4019,0.0
2006-06-02 09:30:00,73.95,74.14,73.95,74.14,11900.0,47.595,47.7173,47.595,47.7173,11900.0
2006-06-02 09:35:00,74.12,74.12,73.95,73.95,5900.0,47.7044,47.7044,47.595,47.595,5900.0
2006-06-02 09:40:00,74.05,74.05,73.8,73.8,2000.0,47.6593,47.6593,47.4984,47.4984,2000.0
2006-06-02 09:45:00,73.77,73.92,73.77,73.9,9500.0,47.4791,47.5757,47.4791,47.5628,9500.0
2006-06-02 09:50:00,73.82,73.86,73.82,73.86,900.0,47.5113,47.537,47.5113,47.537,900.0
2006-06-02 09:55:00,73.75,73.75,73.55,73.61,28500.0,47.4663,47.4663,47.3375,47.3761,28500.0
2006-06-02 10:00:00,73.64,73.78,73.63,73.74,24200.0,47.3955,47.4856,47.389,47.4598,24200.0
2006-06-02 10:05:00,73.72,73.85,73.67,73.83,6100.0,47.4469,47.5306,47.4148,47.5177,6100.0
2006-06-02 10:10:00,73.84,73.89,73.8,73.84,15600.0,47.5242,47.5564,47.4984,47.5242,15600.0
2006-06-02 10:15:00,73.8,73.89,73.79,73.82,5200.0,47.4984,47.5564,47.492,47.5113,5200.0
2006-06-02 10:20:00,73.87,73.87,73.79,73.85,8600.0,47.5435,47.5435,47.492,47.5306,8600.0
2006-06-02 10:25:00,73.82,73.89,73.82,73.89,3800.0,47.5113,47.5564,47.5113,47.5564,3800.0
2006-06-02 10:30:00,73.95,73.95,73.95,73.95,500.0,47.595,47.595,47.595,47.595,500.0
2006-06-02 10:35:00,73.82,73.86,73.82,73.86,1000.0,47.5113,47.537,47.5113,47.537,1000.0
2006-06-02 10:40:00,73.85,73.93,73.85,73.92,1300.0,47.5306,47.5821,47.5306,47.5757,1300.0
2006-06-02 10:45:00,73.99,74.02,73.97,73.97,5900.0,47.6207,47.64,47.6078,47.6078,5900.0
2006-06-02 10:50:00,73.95,73.96,73.91,73.96,10700.0,47.595,47.6014,47.5692,47.6014,10700.0
2006-06-02 10:55:00,73.97,73.97,73.84,73.89,7700.0,47.6078,47.6078,47.5242,47.5564,7700.0
2006-06-02 11:00:00,73.92,73.93,73.89,73.93,3300.0,47.5757,47.5821,47.5564,47.5821,3300.0
2006-06-02 11:05:00,73.88,73.88,73.75,73.81,5900.0,47.5499,47.5499,47.4663,47.5049,5900.0
2006-06-02 11:10:00,73.8,74.02,73.8,73.82,89400.0,47.4984,47.64,47.4984,47.5113,89400.0
2006-06-02 11:15:00,73.77,73.83,73.77,73.78,2300.0,47.4791,47.5177,47.4791,47.4856,2300.0
2006-06-02 11:20:00,73.78,73.82,73.75,73.75,7100.0,47.4856,47.5113,47.4663,47.4663,7100.0
2006-06-02 11:25:00,73.8,73.83,73.69,73.69,7600.0,47.4984,47.5177,47.4276,47.4276,7600.0
2006-06-02 11:30:00,73.7,73.82,73.7,73.76,20400.0,47.4341,47.5113,47.4341,47.4727,20400.0
2006-06-02 11:35:00,73.76,73.76,73.76,73.76,300.0,47.4727,47.4727,47.4727,47.4727,300.0
2006-06-02 11:40:00,73.75,73.75,73.66,73.68,3100.0,47.4663,47.4663,47.4083,47.4212,3100.0
2006-06-02 11:45:00,73.6,73.62,73.55,73.55,2300.0,47.3697,47.3826,47.3375,47.3375,2300.0
2006-06-02 11:50:00,73.57,73.58,73.54,73.55,15000.0,47.3504,47.3568,47.3311,47.3375,15000.0
2006-06-02 11:55:00,73.6,73.6,73.59,73.59,3700.0,47.3697,47.3697,47.3633,47.3633,3700.0
2006-06-02 12:00:00,73.58,73.66,73.57,73.64,7800.0,47.3568,47.4083,47.3504,47.3955,7800.0
2006-06-02 12:05:00,73.6,73.66,73.6,73.66,300.0,47.3697,47.4083,47.3697,47.4083,300.0
2006-06-02 12:10:00,73.72,73.73,73.68,73.68,1800.0,47.4469,47.4534,47.4212,47.4212,1800.0
2006-06-02 12:15:00,73.66,73.69,73.66,73.69,900.0,47.4083,47.4276,47.4083,47.4276,900.0
2006-06-02 12:20:00,73.68,73.75,73.68,73.75,300.0,47.4212,47.4663,47.4212,47.4663,300.0
2006-06-02 12:25:00,73.79,73.79,73.72,73.75,3500.0,47.492,47.492,47.4469,47.4663,3500.0
2006-06-02 12:30:00,73.74,73.75,73.68,73.68,4800.0,47.4598,47.4663,47.4212,47.4212,4800.0
2006-06-02 12:35:00,73.78,73.78,73.74,73.78,3300.0,47.4856,47.4856,47.4598,47.4856,3300.0
2006-06-02 12:40:00,73.8,73.8,73.79,73.79,600.0,47.4984,47.4984,47.492,47.492,600.0
2006-06-02 12:45:00,73.8,73.84,73.8,73.84,12800.0,47.4984,47.5242,47.4984,47.5242,12800.0
2006-06-02 12:50:00,73.87,73.87,73.84,73.84,2000.0,47.5435,47.5435,47.5242,47.5242,2000.0
2006-06-02 12:55:00,73.84,73.84,73.84,73.84,2600.0,47.5242,47.5242,47.5242,47.5242,2600.0
2006-06-02 13:00:00,73.75,73.8,73.75,73.76,11700.0,47.4663,47.4984,47.4663,47.4727,11700.0
2006-06-02 13:05:00,73.83,73.84,73.77,73.79,900.0,47.5177,47.5242,47.4791,47.492,900.0
2006-06-02 13:10:00,73.77,73.84,73.77,73.82,3800.0,47.4791,47.5242,47.4791,47.5113,3800.0
2006-06-02 13:15:00,73.88,73.88,73.88,73.88,3800.0,47.5499,47.5499,47.5499,47.5499,3800.0
2006-06-02 13:20:00,73.88,73.88,73.86,73.86,1100.0,47.5499,47.5499,47.537,47.537,1100.0
2006-06-02 13:25:00,73.9,73.95,73.9,73.95,1800.0,47.5628,47.595,47.5628,47.595,1800.0
2006-06-02 13:30:00,73.9,73.9,73.85,73.85,6200.0,47.5628,47.5628,47.5306,47.5306,6200.0
2006-06-02 13:35:00,73.84,73.84,73.84,73.84,700.0,47.5242,47.5242,47.5242,47.5242,700.0
2006-06-02 13:40:00,73.82,73.86,73.82,73.86,400.0,47.5113,47.537,47.5113,47.537,400.0
2006-06-02 13:45:00,73.83,73.85,73.81,73.85,3700.0,47.5177,47.5306,47.5049,47.5306,3700.0
2006-06-02 13:50:00,73.84,73.87,73.83,73.86,16700.0,47.5242,47.5435,47.5177,47.537,16700.0
2006-06-02 13:55:00,73.85,73.9,73.84,73.9,12300.0,47.5306,47.5628,47.5242,47.5628,12300.0
2006-06-02 14:00:00,73.9,73.9,73.83,73.85,5500.0,47.5628,47.5628,47.5177,47.5306,5500.0
2006-06-02 14:05:00,73.88,73.94,73.88,73.89,800.0,47.5499,47.5885,47.5499,47.5564,800.0
2006-06-02 14:10:00,73.93,73.93,73.89,73.93,1700.0,47.5821,47.5821,47.5564,47.5821,1700.0
2006-06-02 14:15:00,73.94,73.94,73.85,73.89,1600.0,47.5885,47.5885,47.5306,47.5564,1600.0
2006-06-02 14:20:00,73.9,73.9,73.85,73.85,600.0,47.5628,47.5628,47.5306,47.5306,600.0
2006-06-02 14:25:00,73.83,73.88,73.83,73.88,4700.0,47.5177,47.5499,47.5177,47.5499,4700.0
2006-06-02 14:30:00,73.89,73.91,73.88,73.91,1700.0,47.5564,47.5692,47.5499,47.5692,1700.0
2006-06-02 14:35:00,74.0,74.07,73.96,74.07,3700.0,47.6272,47.6722,47.6014,47.6722,3700.0
2006-06-02 14:40:00,74.07,74.07,74.07,74.07,300.0,47.6722,47.6722,47.6722,47.6722,300.0
2006-06-02 14:45:00,74.07,74.08,74.07,74.08,3100.0,47.6722,47.6786,47.6722,47.6786,3100.0
2006-06-02 14:50:00,74.07,74.07,73.97,73.97,12000.0,47.6722,47.6722,47.6078,47.6078,12000.0
2006-06-02 14:55:00,74.03,74.03,74.03,74.03,3900.0,47.6465,47.6465,47.6465,47.6465,3900.0
2006-06-02 15:00:00,74.0,74.01,73.94,73.98,13900.0,47.6272,47.6336,47.5885,47.6143,13900.0
2006-06-02 15:05:00,73.92,73.96,73.92,73.95,4700.0,47.5757,47.6014,47.5757,47.595,4700.0
2006-06-02 15:10:00,73.97,73.97,73.94,73.94,2000.0,47.6078,47.6078,47.5885,47.5885,2000.0
2006-06-02 15:15:00,73.97,74.0,73.97,74.0,700.0,47.6078,47.6272,47.6078,47.6272,700.0
2006-06-02 15:20:00,74.0,74.06,74.0,74.04,1000.0,47.6272,47.6658,47.6272,47.6529,1000.0
2006-06-02 15:25:00,74.0,74.01,73.95,74.01,54700.0,47.6272,47.6336,47.595,47.6336,54700.0
2006-06-02 15:30:00,74.05,74.08,74.05,74.08,2500.0,47.6593,47.6786,47.6593,47.6786,2500.0
2006-06-02 15:35:00,74.09,74.15,74.09,74.11,95100.0,47.6851,47.7237,47.6851,47.698,95100.0
2006-06-02 15:40:00,74.12,74.12,74.12,74.12,300.0,47.7044,47.7044,47.7044,47.7044,300.0
2006-06-02 15:45:00,74.06,74.06,73.97,73.97,1100.0,47.6658,47.6658,47.6078,47.6078,1100.0
2006-06-02 15:50:00,74.0,74.01,73.97,74.01,4000.0,47.6272,47.6336,47.6078,47.6336,4000.0
2006-06-02 15:55:00,74.01,74.08,74.01,74.08,4000.0,47.6336,47.6786,47.6336,47.6786,4000.0
2006-06-02 16:00:00,74.08,74.08,73.99,73.99,8300.0,47.6786,47.6786,47.6207,47.6207,8300.0
2006-06-02 16:05:00,73.99,73.99,73.99,73.99,0.0,47.6207,47.6207,47.6207,47.6207,0.0
2006-06-02 16:10:00,73.99,73.99,73.99,73.99,0.0,47.6207,47.6207,47.6207,47.6207,0.0
2006-06-05 09:30:00,74.01,74.01,73.93,73.98,42900.0,47.6336,47.6336,47.5821,47.6143,42900.0
2006-06-05 09:35:00,73.86,73.86,73.73,73.79,9000.0,47.537,47.537,47.4534,47.492,9000.0
2006-06-05 09:40:00,73.8,73.8,73.8,73.8,3700.0,47.4984,47.4984,47.4984,47.4984,3700.0
2006-06-05 09:45:00,73.77,73.77,73.77,73.77,400.0,47.4791,47.4791,47.4791,47.4791,400.0
2006-06-05 09:50:00,73.75,73.8,73.74,73.8,3300.0,47.4663,47.4984,47.4598,47.4984,3300.0
2006-06-05 09:55:00,73.78,73.85,73.78,73.81,700.0,47.4856,47.5306,47.4856,47.5049,700.0
2006-06-05 10:00:00,73.87,73.87,73.75,73.8,1900.0,47.5435,47.5435,47.4663,47.4984,1900.0
2006-06-05 10:05:00,73.82,73.85,73.82,73.85,900.0,47.5113,47.5306,47.5113,47.5306,900.0
2006-06-05 10:10:00,73.83,73.83,73.77,73.8,3300.0,47.5177,47.5177,47.4791,47.4984,3300.0
2006-06-05 10:15:00,73.8,73.83,73.79,73.81,4400.0,47.4984,47.5177,47.492,47.5049,4400.0
2006-06-05 10:20:00,73.82,73.85,73.81,73.81,600.0,47.5113,47.5306,47.5049,47.5049,600.0
2006-06-05 10:25:00,73.83,73.89,73.83,73.86,5500.0,47.5177,47.5564,47.5177,47.537,5500.0
2006-06-05 10:30:00,73.9,73.92,73.87,73.87,7700.0,47.5628,47.5757,47.5435,47.5435,7700.0
2006-06-05 10:35:00,73.92,73.93,73.92,73.92,3900.0,47.5757,47.5821,47.5757,47.5757,3900.0
2006-06-05 10:40:00,73.88,73.89,73.84,73.88,1500.0,47.5499,47.5564,47.5242,47.5499,1500.0
2006-06-05 10:45:00,73.87,73.88,73.87,73.88,500.0,47.5435,47.5499,47.5435,47.5499,500.0
2006-06-05 10:50:00,73.93,73.95,73.91,73.95,1400.0,47.5821,47.595,47.5692,47.595,1400.0
2006-06-05 10:55:00,73.89,73.91,73.89,73.89,1800.0,47.5564,47.5692,47.5564,47.5564,1800.0
2006-06-05 11:00:00,73.93,73.95,73.93,73.95,2300.0,47.5821,47.595,47.5821,47.595,2300.0
2006-06-05 11:05:00,73.9,73.93,73.9,73.93,200.0,47.5628,47.5821,47.5628,47.5821,200.0
2006-06-05 11:10:00,73.96,73.96,73.91,73.94,6900.0,47.6014,47.6014,47.5692,47.5885,6900.0
2006-06-05 11:15:00,73.91,73.91,73.91,73.91,100.0,47.5692,47.5692,47.5692,47.5692,100.0
2006-06-05 11:20:00,73.88,73.91,73.86,73.88,7200.0,47.5499,47.5692,47.537,47.5499,7200.0
2006-06-05 11:25:00,73.92,73.92,73.84,73.87,3600.0,47.5757,47.5757,47.5242,47.5435,3600.0
2006-06-05 11:30:00,73.85,73.85,73.85,73.85,200.0,47.5306,47.5306,47.5306,47.5306,200.0
2006-06-05 11:35:00,73.85,73.85,73.85,73.85,0.0,47.5306,47.5306,47.5306,47.5306,0.0
2006-06-05 11:40:00,73.82,73.83,73.79,73.83,10600.0,47.5113,47.5177,47.492,47.5177,10600.0
2006-06-05 11:45:00,73.85,73.85,73.85,73.85,200.0,47.5306,47.5306,47.5306,47.5306,200.0
2006-06-05 11:50:00,73.81,73.82,73.78,73.8,11700.0,47.5049,47.5113,47.4856,47.4984,11700.0
2006-06-05 11:55:00,73.82,73.84,73.8,73.84,9400.0,47.5113,47.5242,47.4984,47.5242,9400.0
2006-06-05 12:00:00,73.83,73.83,73.75,73.75,22700.0,47.5177,47.5177,47.4663,47.4663,22700.0
2006-06-05 12:05:00,73.81,73.81,73.79,73.79,300.0,47.5049,47.5049,47.492,47.492,300.0
2006-06-05 12:10:00,73.81,73.81,73.79,73.79,1200.0,47.5049,47.5049,47.492,47.492,1200.0
2006-06-05 12:15:00,73.76,73.79,73.75,73.77,2600.0,47.4727,47.492,47.4663,47.4791,2600.0
2006-06-05 12:20:00,73.75,73.78,73.74,73.74,10200.0,47.4663,47.4856,47.4598,47.4598,10200.0
2006-06-05 12:25:00,73.77,73.77,73.72,73.74,8000.0,47.4791,47.4791,47.4469,47.4598,8000.0
2006-06-05 12:30:00,73.74,73.77,73.74,73.77,3000.0,47.4598,47.4791,47.4598,47.4791,3000.0
2006-06-05 12:35:00,73.75,73.75,73.75,73.75,400.0,47.4663,47.4663,47.4663,47.4663,400.0
2006-06-05 12:40:00,73.71,73.71,73.71,73.71,100.0,47.4405,47.4405,47.4405,47.4405,100.0
2006-06-05 12:45:00,73.74,73.78,73.74,73.78,400.0,47.4598,47.4856,47.4598,47.4856,400.0
2006-06-05 12:50:00,73.79,73.79,73.79,73.79,400.0,47.492,47.492,47.492,47.492,400.0
2006-06-05 12:55:00,73.81,73.81,73.81,73.81,13700.0,47.5049,47.5049,47.5049,47.5049,13700.0
2006-06-05 13:00:00,73.79,73.79,73.79,73.79,17300.0,47.492,47.492,47.492,47.492,17300.0
2006-06-05 13:05:00,73.76,73.81,73.76,73.81,200.0,47.4727,47.5049,47.4727,47.5049,200.0
2006-06-05 13:10:00,73.79,73.79,73.79,73.79,300.0,47.492,47.492,47.492,47.492,300.0
2006-06-05 13:15:00,73.75,73.77,73.72,73.77,3100.0,47.4663,47.4791,47.4469,47.4791,3100.0
2006-06-05 13:20:00,73.79,73.79,73.79,73.79,100.0,47.492,47.492,47.492,47.492,100.0
2006-06-05 13:25:00,73.76,73.77,73.71,73.77,800.0,47.4727,47.4791,47.4405,47.4791,800.0
2006-06-05 13:30:00,73.77,73.78,73.77,73.78,200.0,47.4791,47.4856,47.4791,47.4856,200.0
2006-06-05 13:35:00,73.73,73.75,73.73,73.75,400.0,47.4534,47.4663,47.4534,47.4663,400.0
2006-06-05 13:40:00,73.72,73.73,73.66,73.66,1200.0,47.4469,47.4534,47.4083,47.4083,1200.0
2006-06-05 13:45:00,73.7,73.7,73.64,73.64,2100.0,47.4341,47.4341,47.3955,47.3955,2100.0
2006-06-05 13:50:00,73.63,73.7,73.63,73.65,3300.0,47.389,47.4341,47.389,47.4019,3300.0
2006-06-05 13:55:00,73.66,73.7,73.63,73.65,15300.0,47.4083,47.4341,47.389,47.4019,15300.0
2006-06-05 14:00:00,73.68,73.68,73.57,73.57,12300.0,47.4212,47.4212,47.3504,47.3504,12300.0
2006-06-05 14:05:00,73.55,73.58,73.53,73.54,11200.0,47.3375,47.3568,47.3247,47.3311,11200.0
2006-06-05 14:10:00,73.5,73.55,73.49,73.49,1300.0,47.3053,47.3375,47.2989,47.2989,1300.0
2006-06-05 14:15:00,73.45,73.45,73.3,73.3,7900.0,47.2732,47.2732,47.1766,47.1766,7900.0
2006-06-05 14:20:00,73.25,73.27,73.2,73.27,2900.0,47.1444,47.1573,47.1123,47.1573,2900.0
2006-06-05 14:25:00,73.35,73.35,73.33,73.35,4100.0,47.2088,47.2088,47.1959,47.2088,4100.0
2006-06-05 14:30:00,73.26,73.32,73.23,73.23,2100.0,47.1509,47.1895,47.1316,47.1316,2100.0
2006-06-05 14:35:00,73.17,73.23,73.09,73.14,35600.0,47.093,47.1316,47.0415,47.0736,35600.0
2006-06-05 14:40:00,73.1,73.21,73.09,73.21,5400.0,47.0479,47.1187,47.0415,47.1187,5400.0
2006-06-05 14:45:00,73.18,73.36,73.18,73.29,19400.0,47.0994,47.2152,47.0994,47.1702,19400.0
2006-06-05 14:50:00,73.31,73.35,73.27,73.34,13300.0,47.1831,47.2088,47.1573,47.2024,13300.0
2006-06-05 14:55:00,73.34,73.35,73.23,73.24,139900.0,47.2024,47.2088,47.1316,47.138,139900.0
2006-06-05 15:00:00,73.27,73.27,73.15,73.24,14700.0,47.1573,47.1573,47.0801,47.138,14700.0
2006-06-05 15:05:00,73.2,73.23,73.12,73.18,7200.0,47.1123,47.1316,47.0608,47.0994,7200.0
2006-06-05 15:10:00,73.08,73.08,72.97,72.97,17800.0,47.035,47.035,46.9642,46.9642,17800.0
2006-06-05 15:15:00,73.02,73.11,72.99,73.11,21800.0,46.9964,47.0543,46.9771,47.0543,21800.0
2006-06-05 15:20:00,73.15,73.2,73.1,73.2,22200.0,47.0801,47.1123,47.0479,47.1123,22200.0
2006-06-05 15:25:00,73.14,73.17,73.06,73.1,5500.0,47.0736,47.093,47.0222,47.0479,5500.0
2006-06-05 15:30:00,73.07,73.07,73.03,73.06,4100.0,47.0286,47.0286,47.0029,47.0222,4100.0
2006-06-05 15:35:00,73.04,73.06,73.04,73.04,2000.0,47.0093,47.0222,47.0093,47.0093,2000.0
2006-06-05 15:40:00,73.05,73.05,72.93,72.93,4100.0,47.0157,47.0157,46.9385,46.9385,4100.0
2006-06-05 15:45:00,72.91,72.96,72.76,72.76,2200.0,46.9256,46.9578,46.8291,46.8291,2200.0
2006-06-05 15:50:00,72.83,72.87,72.81,72.84,12800.0,46.8741,46.8999,46.8613,46.8806,12800.0
2006-06-05 15:55:00,72.79,72.86,72.79,72.86,2000.0,46.8484,46.8934,46.8484,46.8934,2000.0
2006-06-05 16:00:00,72.88,72.9,72.88,72.9,100100.0,46.9063,46.9192,46.9063,46.9192,100100.0
2006-06-05 16:05:00,72.95,72.97,72.95,72.97,200.0,46.9514,46.9642,46.9514,46.9642,200.0
2006-06-05 16:10:00,72.94,72.94,72.94,72.94,1000.0,46.9449,46.9449,46.9449,46.9449,1000.0
2006-06-06 09:30:00,73.09,73.14,73.0,73.04,29900.0,47.0415,47.0736,46.9835,47.0093,29900.0
2006-06-06 09:35:00,72.97,72.97,72.91,72.94,2100.0,46.9642,46.9642,46.9256,46.9449,2100.0
2006-06-06 09:40:00,72.81,72.91,72.8,72.89,5800.0,46.8613,46.9256,46.8548,46.9127,5800.0
2006-06-06 09:45:00,72.87,72.87,72.62,72.62,3600.0,46.8999,46.8999,46.739,46.739,3600.0
2006-06-06 09:50:00,72.73,72.79,72.73,72.79,200.0,46.8098,46.8484,46.8098,46.8484,200.0
2006-06-06 09:55:00,72.73,72.73,72.61,72.65,8500.0,46.8098,46.8098,46.7325,46.7583,8500.0
2006-06-06 10:00:00,72.53,72.64,72.51,72.61,9100.0,46.681,46.7518,46.6682,46.7325,9100.0
2006-06-06 10:05:00,72.63,72.63,72.59,72.59,800.0,46.7454,46.7454,46.7197,46.7197,800.0
2006-06-06 10:10:00,72.64,72.64,72.6,72.63,5500.0,46.7518,46.7518,46.7261,46.7454,5500.0
2006-06-06 10:15:00,72.65,72.75,72.65,72.72,63300.0,46.7583,46.8226,46.7583,46.8033,63300.0
2006-06-06 10:20:00,72.69,72.84,72.69,72.82,1400.0,46.784,46.8806,46.784,46.8677,1400.0
2006-06-06 10:25:00,72.77,72.8,72.72,72.8,3100.0,46.8355,46.8548,46.8033,46.8548,3100.0
2006-06-06 10:30:00,72.79,72.89,72.79,72.87,7800.0,46.8484,46.9127,46.8484,46.8999,7800.0
2006-06-06 10:35:00,72.86,72.86,72.74,72.74,800.0,46.8934,46.8934,46.8162,46.8162,800.0
2006-06-06 10:40:00,72.72,72.74,72.68,72.74,3400.0,46.8033,46.8162,46.7776,46.8162,3400.0
2006-06-06 10:45:00,72.72,72.72,72.53,72.53,2400.0,46.8033,46.8033,46.681,46.681,2400.0
2006-06-06 10:50:00,72.52,72.6,72.52,72.54,3800.0,46.6746,46.7261,46.6746,46.6875,3800.0
2006-06-06 10:55:00,72.59,72.59,72.52,72.52,900.0,46.7197,46.7197,46.6746,46.6746,900.0
2006-06-06 11:00:00,72.55,72.57,72.41,72.41,24300.0,46.6939,46.7068,46.6038,46.6038,24300.0
2006-06-06 11:05:00,72.42,72.42,72.36,72.4,3000.0,46.6103,46.6103,46.5716,46.5974,3000.0
2006-06-06 11:10:00,72.4,72.4,72.22,72.32,4000.0,46.5974,46.5974,46.4815,46.5459,4000.0
2006-06-06 11:15:00,72.35,72.37,72.31,72.37,8800.0,46.5652,46.5781,46.5395,46.5781,8800.0
2006-06-06 11:20:00,72.39,72.4,72.38,72.4,6400.0,46.5909,46.5974,46.5845,46.5974,6400.0
2006-06-06 11:25:00,72.43,72.43,72.35,72.35,1200.0,46.6167,46.6167,46.5652,46.5652,1200.0
2006-06-06 11:30:00,72.42,72.43,72.39,72.39,1700.0,46.6103,46.6167,46.5909,46.5909,1700.0
2006-06-06 11:35:00,72.37,72.41,72.26,72.26,7000.0,46.5781,46.6038,46.5073,46.5073,7000.0
2006-06-06 11:40:00,72.25,72.27,72.2,72.26,4100.0,46.5008,46.5137,46.4687,46.5073,4100.0
2006-06-06 11:45:00,72.26,72.26,72.11,72.11,4200.0,46.5073,46.5073,46.4107,46.4107,4200.0
2006-06-06 11:50:00,72.21,72.21,72.15,72.17,2100.0,46.4751,46.4751,46.4365,46.4493,2100.0
2006-06-06 11:55:00,72.16,72.21,72.15,72.21,2600.0,46.4429,46.4751,46.4365,46.4751,2600.0
2006-06-06 12:00:00,72.22,72.22,72.18,72.21,1500.0,46.4815,46.4815,46.4558,46.4751,1500.0
2006-06-06 12:05:00,72.24,72.27,72.18,72.27,4300.0,46.4944,46.5137,46.4558,46.5137,4300.0
2006-06-06 12:10:00,72.29,72.38,72.29,72.38,7300.0,46.5266,46.5845,46.5266,46.5845,7300.0
2006-06-06 12:15:00,72.44,72.51,72.4,72.49,5300.0,46.6231,46.6682,46.5974,46.6553,5300.0
2006-06-06 12:20:00,72.49,72.49,72.39,72.39,5700.0,46.6553,46.6553,46.5909,46.5909,5700.0
2006-06-06 12:25:00,72.37,72.37,72.32,72.34,7000.0,46.5781,46.5781,46.5459,46.5588,7000.0
2006-06-06 12:30:00,72.33,72.45,72.33,72.45,1700.0,46.5523,46.6296,46.5523,46.6296,1700.0
2006-06-06 12:35:00,72.4,72.49,72.4,72.49,1200.0,46.5974,46.6553,46.5974,46.6553,1200.0
2006-06-06 12:40:00,72.48,72.66,72.48,72.6,4100.0,46.6489,46.7647,46.6489,46.7261,4100.0
2006-06-06 12:45:00,72.61,72.64,72.58,72.58,9500.0,46.7325,46.7518,46.7132,46.7132,9500.0
2006-06-06 12:50:00,72.56,72.56,72.56,72.56,300.0,46.7004,46.7004,46.7004,46.7004,300.0
2006-06-06 12:55:00,72.65,72.73,72.65,72.7,1100.0,46.7583,46.8098,46.7583,46.7905,1100.0
2006-06-06 13:00:00,72.75,72.75,72.62,72.62,2200.0,46.8226,46.8226,46.739,46.739,2200.0
2006-06-06 13:05:00,72.66,72.73,72.62,72.72,2700.0,46.7647,46.8098,46.739,46.8033,2700.0
2006-06-06 13:10:00,72.61,72.66,72.6,72.6,3300.0,46.7325,46.7647,46.7261,46.7261,3300.0
2006-06-06 13:15:00,72.57,72.57,72.55,72.56,3200.0,46.7068,46.7068,46.6939,46.7004,3200.0
2006-06-06 13:20:00,72.63,72.71,72.63,72.68,7800.0,46.7454,46.7969,46.7454,46.7776,7800.0
2006-06-06 13:25:00,72.74,72.74,72.6,72.6,3800.0,46.8162,46.8162,46.7261,46.7261,3800.0
2006-06-06 13:30:00,72.65,72.72,72.65,72.72,12500.0,46.7583,46.8033,46.7583,46.8033,12500.0
2006-06-06 13:35:00,72.69,72.77,72.62,72.62,5400.0,46.784,46.8355,46.739,46.739,5400.0
2006-06-06 13:40:00,72.69,72.69,72.47,72.47,8600.0,46.784,46.784,46.6424,46.6424,8600.0
2006-06-06 13:45:00,72.52,72.52,72.46,72.46,300.0,46.6746,46.6746,46.636,46.636,300.0
2006-06-06 13:50:00,72.5,72.54,72.47,72.54,10300.0,46.6617,46.6875,46.6424,46.6875,10300.0
2006-06-06 13:55:00,72.54,72.59,72.52,72.55,1600.0,46.6875,46.7197,46.6746,46.6939,1600.0
2006-06-06 14:00:00,72.49,72.56,72.49,72.53,5900.0,46.6553,46.7004,46.6553,46.681,5900.0
2006-06-06 14:05:00,72.53,72.54,72.49,72.49,5900.0,46.681,46.6875,46.6553,46.6553,5900.0
2006-06-06 14:10:00,72.47,72.49,72.41,72.47,124800.0,46.6424,46.6553,46.6038,46.6424,124800.0
2006-06-06 14:15:00,72.5,72.51,72.42,72.44,9700.0,46.6617,46.6682,46.6103,46.6231,9700.0
2006-06-06 14:20:00,72.45,72.49,72.45,72.48,700.0,46.6296,46.6553,46.6296,46.6489,700.0
2006-06-06 14:25:00,72.54,72.6,72.54,72.57,2000.0,46.6875,46.7261,46.6875,46.7068,2000.0
2006-06-06 14:30:00,72.65,72.65,72.6,72.6,2300.0,46.7583,46.7583,46.7261,46.7261,2300.0
2006-06-06 14:35:00,72.62,72.65,72.6,72.6,2400.0,46.739,46.7583,46.7261,46.7261,2400.0
2006-06-06 14:40:00,72.56,72.56,72.44,72.44,1100.0,46.7004,46.7004,46.6231,46.6231,1100.0
2006-06-06 14:45:00,72.4,72.45,72.38,72.45,5800.0,46.5974,46.6296,46.5845,46.6296,5800.0
2006-06-06 14:50:00,72.4,72.44,72.38,72.39,2600.0,46.5974,46.6231,46.5845,46.5909,2600.0
2006-06-06 14:55:00,72.43,72.43,72.35,72.42,800.0,46.6167,46.6167,46.5652,46.6103,800.0
2006-06-06 15:00:00,72.42,72.52,72.36,72.46,2900.0,46.6103,46.6746,46.5716,46.636,2900.0
2006-06-06 15:05:00,72.46,72.53,72.46,72.52,4500.0,46.636,46.681,46.636,46.6746,4500.0
2006-06-06 15:10:00,72.48,72.48,72.44,72.48,11600.0,46.6489,46.6489,46.6231,46.6489,11600.0
2006-06-06 15:15:00,72.5,72.5,72.3,72.33,13900.0,46.6617,46.6617,46.533,46.5523,13900.0
2006-06-06 15:20:00,72.34,72.39,72.34,72.37,1500.0,46.5588,46.5909,46.5588,46.5781,1500.0
2006-06-06 15:25:00,72.35,72.4,72.31,72.4,2700.0,46.5652,46.5974,46.5395,46.5974,2700.0
2006-06-06 15:30:00,72.34,72.39,72.33,72.39,4000.0,46.5588,46.5909,46.5523,46.5909,4000.0
2006-06-06 15:35:00,72.47,72.56,72.47,72.55,3200.0,46.6424,46.7004,46.6424,46.6939,3200.0
2006-06-06 15:40:00,72.58,72.71,72.58,72.61,3800.0,46.7132,46.7969,46.7132,46.7325,3800.0
2006-06-06 15:45:00,72.66,72.69,72.53,72.66,33500.0,46.7647,46.784,46.681,46.7647,33500.0
2006-06-06 15:50:00,72.52,72.62,72.52,72.58,21800.0,46.6746,46.739,46.6746,46.7132,21800.0
2006-06-06 15:55:00,72.61,72.7,72.58,72.69,67500.0,46.7325,46.7905,46.7132,46.784,67500.0
2006-06-06 16:00:00,72.62,72.62,72.62,72.62,98300.0,46.739,46.739,46.739,46.739,98300.0
2006-06-06 16:05:00,72.62,72.62,72.62,72.62,0.0,46.739,46.739,46.739,46.739,0.0
2006-06-06 16:10:00,72.62,72.62,72.62,72.62,0.0,46.739,46.739,46.739,46.739,0.0
2006-06-07 09:30:00,72.75,72.76,72.73,72.75,24700.0,46.8226,46.8291,46.8098,46.8226,24700.0
2006-06-07 09:35:00,72.68,72.68,72.67,72.67,600.0,46.7776,46.7776,46.7712,46.7712,600.0
2006-06-07 09:40:00,72.65,72.65,72.62,72.63,16300.0,46.7583,46.7583,46.739,46.7454,16300.0
2006-06-07 09:45:00,72.62,72.62,72.47,72.57,10300.0,46.739,46.739,46.6424,46.7068,10300.0
2006-06-07 09:50:00,72.53,72.53,72.53,72.53,900.0,46.681,46.681,46.681,46.681,900.0
2006-06-07 09:55:00,72.5,72.6,72.5,72.6,4600.0,46.6617,46.7261,46.6617,46.7261,4600.0
2006-06-07 10:00:00,72.63,72.75,72.63,72.75,8200.0,46.7454,46.8226,46.7454,46.8226,8200.0
2006-06-07 10:05:00,72.75,72.82,72.75,72.82,5200.0,46.8226,46.8677,46.8226,46.8677,5200.0
2006-06-07 10:10:00,72.8,72.9,72.8,72.9,6200.0,46.8548,46.9192,46.8548,46.9192,6200.0
2006-06-07 10:15:00,72.87,72.96,72.87,72.94,2200.0,46.8999,46.9578,46.8999,46.9449,2200.0
2006-06-07 10:20:00,72.92,72.92,72.86,72.92,2700.0,46.9321,46.9321,46.8934,46.9321,2700.0
2006-06-07 10:25:00,72.88,72.9,72.83,72.9,14000.0,46.9063,46.9192,46.8741,46.9192,14000.0
2006-06-07 10:30:00,72.95,72.95,72.95,72.95,1000.0,46.9514,46.9514,46.9514,46.9514,1000.0
2006-06-07 10:35:00,72.91,72.93,72.86,72.87,4400.0,46.9256,46.9385,46.8934,46.8999,4400.0
2006-06-07 10:40:00,72.84,72.9,72.82,72.9,11100.0,46.8806,46.9192,46.8677,46.9192,11100.0
2006-06-07 10:45:00,72.89,72.89,72.76,72.76,6400.0,46.9127,46.9127,46.8291,46.8291,6400.0
2006-06-07 10:50:00,72.75,72.79,72.75,72.78,2500.0,46.8226,46.8484,46.8226,46.842,2500.0
2006-06-07 10:55:00,72.8,72.8,72.8,72.8,1700.0,46.8548,46.8548,46.8548,46.8548,1700.0
2006-06-07 11:00:00,72.77,72.88,72.77,72.88,14900.0,46.8355,46.9063,46.8355,46.9063,14900.0
2006-06-07 11:05:00,72.85,72.85,72.76,72.76,7600.0,46.887,46.887,46.8291,46.8291,7600.0
2006-06-07 11:10:00,72.79,72.85,72.79,72.85,7000.0,46.8484,46.887,46.8484,46.887,7000.0
2006-06-07 11:15:00,72.82,72.85,72.82,72.85,400.0,46.8677,46.887,46.8677,46.887,400.0
2006-06-07 11:20:00,72.82,72.84,72.82,72.83,4400.0,46.8677,46.8806,46.8677,46.8741,4400.0
2006-06-07 11:25:00,72.82,72.82,72.78,72.78,2400.0,46.8677,46.8677,46.842,46.842,2400.0
2006-06-07 11:30:00,72.81,72.85,72.79,72.85,6000.0,46.8613,46.887,46.8484,46.887,6000.0
2006-06-07 11:35:00,72.85,72.97,72.85,72.95,15500.0,46.887,46.9642,46.887,46.9514,15500.0
2006-06-07 11:40:00,72.95,73.0,72.93,73.0,6400.0,46.9514,46.9835,46.9385,46.9835,6400.0
2006-06-07 11:45:00,73.0,73.0,72.95,72.97,900.0,46.9835,46.9835,46.9514,46.9642,900.0
2006-06-07 11:50:00,72.98,72.98,72.97,72.97,2700.0,46.9707,46.9707,46.9642,46.9642,2700.0
2006-06-07 11:55:00,72.93,73.12,72.93,73.12,16500.0,46.9385,47.0608,46.9385,47.0608,16500.0
2006-06-07 12:00:00,73.05,73.07,73.05,73.07,400.0,47.0157,47.0286,47.0157,47.0286,400.0
2006-06-07 12:05:00,73.12,73.16,73.07,73.07,2000.0,47.0608,47.0865,47.0286,47.0286,2000.0
2006-06-07 12:10:00,73.05,73.14,73.05,73.1,109500.0,47.0157,47.0736,47.0157,47.0479,109500.0
2006-06-07 12:15:00,73.08,73.09,73.05,73.05,1400.0,47.035,47.0415,47.0157,47.0157,1400.0
2006-06-07 12:20:00,73.12,73.13,73.05,73.05,4900.0,47.0608,47.0672,47.0157,47.0157,4900.0
2006-06-07 12:25:00,73.09,73.09,73.05,73.05,1400.0,47.0415,47.0415,47.0157,47.0157,1400.0
2006-06-07 12:30:00,73.09,73.09,72.99,72.99,2800.0,47.0415,47.0415,46.9771,46.9771,2800.0
2006-06-07 12:35:00,72.99,73.05,72.99,73.04,2900.0,46.9771,47.0157,46.9771,47.0093,2900.0
2006-06-07 12:40:00,72.99,73.01,72.99,73.01,600.0,46.9771,46.99,46.9771,46.99,600.0
2006-06-07 12:45:00,73.01,73.01,73.01,73.01,0.0,46.99,46.99,46.99,46.99,0.0
2006-06-07 12:50:00,72.99,72.99,72.92,72.96,10400.0,46.9771,46.9771,46.9321,46.9578,10400.0
2006-06-07 12:55:00,72.96,72.96,72.91,72.91,2600.0,46.9578,46.9578,46.9256,46.9256,2600.0
2006-06-07 13:00:00,72.96,72.98,72.91,72.97,14400.0,46.9578,46.9707,46.9256,46.9642,14400.0
2006-06-07 13:05:00,72.97,73.02,72.93,73.0,1400.0,46.9642,46.9964,46.9385,46.9835,1400.0
2006-06-07 13:10:00,72.96,73.04,72.93,73.0,900.0,46.9578,47.0093,46.9385,46.9835,900.0
2006-06-07 13:15:00,72.99,72.99,72.98,72.99,3500.0,46.9771,46.9771,46.9707,46.9771,3500.0
2006-06-07 13:20:00,72.99,73.0,72.94,72.99,1000.0,46.9771,46.9835,46.9449,46.9771,1000.0
2006-06-07 13:25:00,72.94,72.98,72.93,72.94,2600.0,46.9449,46.9707,46.9385,46.9449,2600.0
2006-06-07 13:30:00,73.0,73.0,72.91,72.93,3000.0,46.9835,46.9835,46.9256,46.9385,3000.0
2006-06-07 13:35:00,72.89,72.91,72.83,72.86,20500.0,46.9127,46.9256,46.8741,46.8934,20500.0
2006-06-07 13:40:00,72.85,72.87,72.85,72.85,1700.0,46.887,46.8999,46.887,46.887,1700.0
2006-06-07 13:45:00,72.82,72.82,72.78,72.82,1200.0,46.8677,46.8677,46.842,46.8677,1200.0
2006-06-07 13:50:00,72.74,72.92,72.72,72.92,15400.0,46.8162,46.9321,46.8033,46.9321,15400.0
2006-06-07 13:55:00,72.9,72.9,72.86,72.86,300.0,46.9192,46.9192,46.8934,46.8934,300.0
2006-06-07 14:00:00,72.83,72.83,72.75,72.75,2900.0,46.8741,46.8741,46.8226,46.8226,2900.0
2006-06-07 14:05:00,72.77,72.77,72.6,72.6,5400.0,46.8355,46.8355,46.7261,46.7261,5400.0
2006-06-07 14:10:00,72.61,72.71,72.6,72.71,15300.0,46.7325,46.7969,46.7261,46.7969,15300.0
2006-06-07 14:15:00,72.72,72.74,72.68,72.7,1400.0,46.8033,46.8162,46.7776,46.7905,1400.0
2006-06-07 14:20:00,72.71,72.71,72.63,72.63,2500.0,46.7969,46.7969,46.7454,46.7454,2500.0
2006-06-07 14:25:00,72.76,72.78,72.73,72.78,400.0,46.8291,46.842,46.8098,46.842,400.0
2006-06-07 14:30:00,72.84,72.84,72.8,72.81,1000.0,46.8806,46.8806,46.8548,46.8613,1000.0
2006-06-07 14:35:00,72.84,72.84,72.82,72.84,800.0,46.8806,46.8806,46.8677,46.8806,800.0
2006-06-07 14:40:00,72.78,72.78,72.73,72.73,2200.0,46.842,46.842,46.8098,46.8098,2200.0
2006-06-07 14:45:00,72.73,72.74,72.65,72.74,1600.0,46.8098,46.8162,46.7583,46.8162,1600.0
2006-06-07 14:50:00,72.69,72.78,72.69,72.78,600.0,46.784,46.842,46.784,46.842,600.0
2006-06-07 14:55:00,72.75,72.76,72.74,72.76,800.0,46.8226,46.8291,46.8162,46.8291,800.0
2006-06-07 15:00:00,72.76,72.78,72.76,72.78,800.0,46.8291,46.842,46.8291,46.842,800.0
2006-06-07 15:05:00,72.77,72.77,72.71,72.71,500.0,46.8355,46.8355,46.7969,46.7969,500.0
2006-06-07 15:10:00,72.57,72.6,72.56,72.58,1100.0,46.7068,46.7261,46.7004,46.7132,1100.0
2006-06-07 15:15:00,72.57,72.61,72.52,72.52,4900.0,46.7068,46.7325,46.6746,46.6746,4900.0
2006-06-07 15:20:00,72.6,72.6,72.6,72.6,200.0,46.7261,46.7261,46.7261,46.7261,200.0
2006-06-07 15:25:00,72.61,72.61,72.47,72.48,25900.0,46.7325,46.7325,46.6424,46.6489,25900.0
2006-06-07 15:30:00,72.45,72.49,72.37,72.44,13500.0,46.6296,46.6553,46.5781,46.6231,13500.0
2006-06-07 15:35:00,72.46,72.52,72.4,72.47,3700.0,46.636,46.6746,46.5974,46.6424,3700.0
2006-06-07 15:40:00,72.49,72.58,72.41,72.53,7300.0,46.6553,46.7132,46.6038,46.681,7300.0
2006-06-07 15:45:00,72.53,72.53,72.39,72.42,3400.0,46.681,46.681,46.5909,46.6103,3400.0
2006-06-07 15:50:00,72.31,72.39,72.24,72.37,31900.0,46.5395,46.5909,46.4944,46.5781,31900.0
2006-06-07 15:55:00,72.35,72.36,72.24,72.28,6600.0,46.5652,46.5716,46.4944,46.5201,6600.0
2006-06-07 16:00:00,72.24,72.24,72.24,72.24,9100.0,46.4944,46.4944,46.4944,46.4944,9100.0
2006-06-07 16:05:00,72.21,72.21,72.21,72.21,500.0,46.4751,46.4751,46.4751,46.4751,500.0
2006-06-07 16:10:00,72.21,72.21,72.21,72.21,0.0,46.4751,46.4751,46.4751,46.4751,0.0
2006-06-08 09:30:00,72.1,72.1,71.9,71.9,28800.0,46.4043,46.4043,46.2756,46.2756,28800.0
2006-06-08 09:35:00,71.99,72.0,71.9,71.96,8200.0,46.3335,46.3399,46.2756,46.3142,8200.0
2006-06-08 09:40:00,72.03,72.11,72.03,72.08,1800.0,46.3592,46.4107,46.3592,46.3914,1800.0
2006-06-08 09:45:00,72.08,72.22,72.08,72.21,3000.0,46.3914,46.4815,46.3914,46.4751,3000.0
2006-06-08 09:50:00,72.25,72.25,72.04,72.04,45900.0,46.5008,46.5008,46.3657,46.3657,45900.0
2006-06-08 09:55:00,71.98,72.09,71.98,72.09,1500.0,46.3271,46.3979,46.3271,46.3979,1500.0
2006-06-08 10:00:00,71.92,71.99,71.91,71.99,2200.0,46.2884,46.3335,46.282,46.3335,2200.0
2006-06-08 10:05:00,71.97,72.06,71.91,71.98,3700.0,46.3206,46.3786,46.282,46.3271,3700.0
2006-06-08 10:10:00,72.03,72.03,71.97,71.97,2300.0,46.3592,46.3592,46.3206,46.3206,2300.0
2006-06-08 10:15:00,71.94,71.94,71.83,71.85,4100.0,46.3013,46.3013,46.2305,46.2434,4100.0
2006-06-08 10:20:00,71.82,71.92,71.79,71.84,3500.0,46.2241,46.2884,46.2048,46.237,3500.0
2006-06-08 10:25:00,71.73,71.81,71.73,71.75,1900.0,46.1662,46.2176,46.1662,46.179,1900.0
2006-06-08 10:30:00,71.7,71.81,71.68,71.75,5000.0,46.1469,46.2176,46.134,46.179,5000.0
2006-06-08 10:35:00,71.79,71.79,71.6,71.66,2200.0,46.2048,46.2048,46.0825,46.1211,2200.0
2006-06-08 10:40:00,71.69,71.71,71.63,71.65,10300.0,46.1404,46.1533,46.1018,46.1147,10300.0
2006-06-08 10:45:00,71.67,71.72,71.62,71.72,22900.0,46.1275,46.1597,46.0954,46.1597,22900.0
2006-06-08 10:50:00,71.74,71.74,71.66,71.69,5500.0,46.1726,46.1726,46.1211,46.1404,5500.0
2006-06-08 10:55:00,71.63,71.72,71.63,71.71,10400.0,46.1018,46.1597,46.1018,46.1533,10400.0
2006-06-08 11:00:00,71.76,71.91,71.72,71.91,8200.0,46.1855,46.282,46.1597,46.282,8200.0
2006-06-08 11:05:00,71.91,71.93,71.85,71.85,5500.0,46.282,46.2949,46.2434,46.2434,5500.0
2006-06-08 11:10:00,71.9,71.91,71.8,71.8,2900.0,46.2756,46.282,46.2112,46.2112,2900.0
2006-06-08 11:15:00,71.78,71.78,71.66,71.66,4000.0,46.1983,46.1983,46.1211,46.1211,4000.0
2006-06-08 11:20:00,71.6,71.6,71.31,71.47,16700.0,46.0825,46.0825,45.8958,45.9988,16700.0
2006-06-08 11:25:00,71.47,71.5,71.42,71.44,3500.0,45.9988,46.0181,45.9666,45.9795,3500.0
2006-06-08 11:30:00,71.5,71.5,71.24,71.3,17300.0,46.0181,46.0181,45.8508,45.8894,17300.0
2006-06-08 11:35:00,71.25,71.31,71.25,71.26,2400.0,45.8572,45.8958,45.8572,45.8637,2400.0
2006-06-08 11:40:00,71.3,71.45,71.29,71.29,5200.0,45.8894,45.9859,45.883,45.883,5200.0
2006-06-08 11:45:00,71.35,71.38,71.22,71.23,32900.0,45.9216,45.9409,45.8379,45.8444,32900.0
2006-06-08 11:50:00,71.2,71.2,71.01,71.03,7700.0,45.825,45.825,45.7028,45.7156,7700.0
2006-06-08 11:55:00,71.1,71.24,71.01,71.24,26400.0,45.7607,45.8508,45.7028,45.8508,26400.0
2006-06-08 12:00:00,71.23,71.3,71.18,71.28,5200.0,45.8444,45.8894,45.8122,45.8765,5200.0
2006-06-08 12:05:00,71.26,71.4,71.24,71.4,1700.0,45.8637,45.9538,45.8508,45.9538,1700.0
2006-06-08 12:10:00,71.44,71.53,71.44,71.45,6200.0,45.9795,46.0374,45.9795,45.9859,6200.0
2006-06-08 12:15:00,71.5,71.5,71.32,71.32,5400.0,46.0181,46.0181,45.9023,45.9023,5400.0
2006-06-08 12:20:00,71.36,71.36,71.32,71.33,2400.0,45.928,45.928,45.9023,45.9087,2400.0
2006-06-08 12:25:00,71.27,71.39,71.27,71.36,5400.0,45.8701,45.9473,45.8701,45.928,5400.0
2006-06-08 12:30:00,71.37,71.39,71.32,71.32,2200.0,45.9345,45.9473,45.9023,45.9023,2200.0
2006-06-08 12:35:00,71.33,71.4,71.3,71.38,4000.0,45.9087,45.9538,45.8894,45.9409,4000.0
2006-06-08 12:40:00,71.49,71.49,71.34,71.34,6600.0,46.0117,46.0117,45.9152,45.9152,6600.0
2006-06-08 12:45:00,71.37,71.47,71.37,71.41,2200.0,45.9345,45.9988,45.9345,45.9602,2200.0
2006-06-08 12:50:00,71.5,71.59,71.5,71.59,2300.0,46.0181,46.0761,46.0181,46.0761,2300.0
2006-06-08 12:55:00,71.59,71.59,71.43,71.45,6400.0,46.0761,46.0761,45.9731,45.9859,6400.0
2006-06-08 13:00:00,71.47,71.47,71.4,71.4,200.0,45.9988,45.9988,45.9538,45.9538,200.0
2006-06-08 13:05:00,71.36,71.36,71.25,71.25,2500.0,45.928,45.928,45.8572,45.8572,2500.0
2006-06-08 13:10:00,71.29,71.33,71.2,71.33,18200.0,45.883,45.9087,45.825,45.9087,18200.0
2006-06-08 13:15:00,71.46,71.46,71.3,71.3,700.0,45.9924,45.9924,45.8894,45.8894,700.0
2006-06-08 13:20:00,71.31,71.33,71.25,71.26,900.0,45.8958,45.9087,45.8572,45.8637,900.0
2006-06-08 13:25:00,71.27,71.4,71.27,71.34,5200.0,45.8701,45.9538,45.8701,45.9152,5200.0
2006-06-08 13:30:00,71.45,71.45,71.34,71.38,1800.0,45.9859,45.9859,45.9152,45.9409,1800.0
2006-06-08 13:35:00,71.51,71.56,71.45,71.56,1200.0,46.0246,46.0567,45.9859,46.0567,1200.0
2006-06-08 13:40:00,71.57,71.72,71.56,71.7,17800.0,46.0632,46.1597,46.0567,46.1469,17800.0
2006-06-08 13:45:00,71.57,71.57,71.57,71.57,500.0,46.0632,46.0632,46.0632,46.0632,500.0
2006-06-08 13:50:00,71.59,71.67,71.5,71.67,4900.0,46.0761,46.1275,46.0181,46.1275,4900.0
2006-06-08 13:55:00,71.76,71.77,71.76,71.77,1200.0,46.1855,46.1919,46.1855,46.1919,1200.0
2006-06-08 14:00:00,71.75,71.75,71.67,71.73,4600.0,46.179,46.179,46.1275,46.1662,4600.0
2006-06-08 14:05:00,71.76,71.78,71.63,71.63,42100.0,46.1855,46.1983,46.1018,46.1018,42100.0
2006-06-08 14:10:00,71.65,71.7,71.64,71.66,2800.0,46.1147,46.1469,46.1082,46.1211,2800.0
2006-06-08 14:15:00,71.68,71.73,71.64,71.73,5600.0,46.134,46.1662,46.1082,46.1662,5600.0
2006-06-08 14:20:00,71.73,71.73,71.67,71.67,4700.0,46.1662,46.1662,46.1275,46.1275,4700.0
2006-06-08 14:25:00,71.68,71.84,71.68,71.74,12800.0,46.134,46.237,46.134,46.1726,12800.0
2006-06-08 14:30:00,71.79,71.8,71.71,71.8,1300.0,46.2048,46.2112,46.1533,46.2112,1300.0
2006-06-08 14:35:00,71.82,72.04,71.79,72.03,2600.0,46.2241,46.3657,46.2048,46.3592,2600.0
2006-06-08 14:40:00,72.01,72.01,71.94,71.95,1400.0,46.3464,46.3464,46.3013,46.3078,1400.0
2006-06-08 14:45:00,71.93,71.93,71.83,71.83,3300.0,46.2949,46.2949,46.2305,46.2305,3300.0
2006-06-08 14:50:00,71.84,71.89,71.78,71.78,1300.0,46.237,46.2691,46.1983,46.1983,1300.0
2006-06-08 14:55:00,71.85,71.88,71.7,71.77,6000.0,46.2434,46.2627,46.1469,46.1919,6000.0
2006-06-08 15:00:00,71.76,71.97,71.74,71.91,6900.0,46.1855,46.3206,46.1726,46.282,6900.0
2006-06-08 15:05:00,71.91,71.91,71.91,71.91,0.0,46.282,46.282,46.282,46.282,0.0
2006-06-08 15:10:00,71.98,71.98,71.98,71.98,67200.0,46.3271,46.3271,46.3271,46.3271,67200.0
2006-06-08 15:15:00,72.21,72.21,72.19,72.19,4400.0,46.4751,46.4751,46.4622,46.4622,4400.0
2006-06-08 15:20:00,72.09,72.09,72.0,72.05,1400.0,46.3979,46.3979,46.3399,46.3721,1400.0
2006-06-08 15:25:00,72.05,72.08,71.98,72.07,4800.0,46.3721,46.3914,46.3271,46.385,4800.0
2006-06-08 15:30:00,72.11,72.21,72.11,72.21,3000.0,46.4107,46.4751,46.4107,46.4751,3000.0
2006-06-08 15:35:00,72.15,72.41,72.15,72.41,6700.0,46.4365,46.6038,46.4365,46.6038,6700.0
2006-06-08 15:40:00,72.46,72.49,72.3,72.49,10900.0,46.636,46.6553,46.533,46.6553,10900.0
2006-06-08 15:45:00,72.42,72.48,72.3,72.38,26800.0,46.6103,46.6489,46.533,46.5845,26800.0
2006-06-08 15:50:00,72.29,72.35,72.25,72.29,7200.0,46.5266,46.5652,46.5008,46.5266,7200.0
2006-06-08 15:55:00,72.35,72.37,72.28,72.37,32300.0,46.5652,46.5781,46.5201,46.5781,32300.0
2006-06-08 16:00:00,72.16,72.16,72.16,72.16,9700.0,46.4429,46.4429,46.4429,46.4429,9700.0
2006-06-08 16:05:00,72.16,72.16,72.16,72.16,0.0,46.4429,46.4429,46.4429,46.4429,0.0
2006-06-08 16:10:00,72.16,72.16,72.16,72.16,0.0,46.4429,46.4429,46.4429,46.4429,0.0
2006-06-09 09:30:00,72.46,72.5,72.3,72.36,18800.0,46.636,46.6617,46.533,46.5716,18800.0
2006-06-09 09:35:00,72.35,72.35,72.25,72.25,4000.0,46.5652,46.5652,46.5008,46.5008,4000.0
2006-06-09 09:40:00,72.14,72.27,72.14,72.27,800.0,46.43,46.5137,46.43,46.5137,800.0
2006-06-09 09:45:00,72.3,72.43,72.29,72.4,1800.0,46.533,46.6167,46.5266,46.5974,1800.0
2006-06-09 09:50:00,72.41,72.44,72.38,72.44,4000.0,46.6038,46.6231,46.5845,46.6231,4000.0
2006-06-09 09:55:00,72.46,72.57,72.4,72.5,8500.0,46.636,46.7068,46.5974,46.6617,8500.0
2006-06-09 10:00:00,72.43,72.55,72.43,72.51,500.0,46.6167,46.6939,46.6167,46.6682,500.0
2006-06-09 10:05:00,72.48,72.5,72.36,72.48,4600.0,46.6489,46.6617,46.5716,46.6489,4600.0
2006-06-09 10:10:00,72.5,72.52,72.39,72.44,13000.0,46.6617,46.6746,46.5909,46.6231,13000.0
2006-06-09 10:15:00,72.46,72.46,72.38,72.42,1000.0,46.636,46.636,46.5845,46.6103,1000.0
2006-06-09 10:20:00,72.47,72.54,72.47,72.54,2200.0,46.6424,46.6875,46.6424,46.6875,2200.0
2006-06-09 10:25:00,72.5,72.54,72.49,72.54,2900.0,46.6617,46.6875,46.6553,46.6875,2900.0
2006-06-09 10:30:00,72.49,72.49,72.49,72.49,700.0,46.6553,46.6553,46.6553,46.6553,700.0
2006-06-09 10:35:00,72.54,72.59,72.53,72.58,3300.0,46.6875,46.7197,46.681,46.7132,3300.0
2006-06-09 10:40:00,72.66,72.66,72.52,72.55,10100.0,46.7647,46.7647,46.6746,46.6939,10100.0
2006-06-09 10:45:00,72.57,72.57,72.45,72.52,6300.0,46.7068,46.7068,46.6296,46.6746,6300.0
2006-06-09 10:50:00,72.53,72.53,72.38,72.38,1500.0,46.681,46.681,46.5845,46.5845,1500.0
2006-06-09 10:55:00,72.41,72.46,72.33,72.33,600.0,46.6038,46.636,46.5523,46.5523,600.0
2006-06-09 11:00:00,72.33,72.45,72.33,72.44,900.0,46.5523,46.6296,46.5523,46.6231,900.0
2006-06-09 11:05:00,72.43,72.45,72.37,72.42,900.0,46.6167,46.6296,46.5781,46.6103,900.0
2006-06-09 11:10:00,72.4,72.4,72.35,72.38,900.0,46.5974,46.5974,46.5652,46.5845,900.0
2006-06-09 11:15:00,72.34,72.36,72.34,72.36,300.0,46.5588,46.5716,46.5588,46.5716,300.0
2006-06-09 11:20:00,72.4,72.5,72.4,72.5,400.0,46.5974,46.6617,46.5974,46.6617,400.0
2006-06-09 11:25:00,72.5,72.5,72.5,72.5,0.0,46.6617,46.6617,46.6617,46.6617,0.0
2006-06-09 11:30:00,72.48,72.51,72.43,72.45,1900.0,46.6489,46.6682,46.6167,46.6296,1900.0
2006-06-09 11:35:00,72.49,72.49,72.43,72.43,1400.0,46.6553,46.6553,46.6167,46.6167,1400.0
2006-06-09 11:40:00,72.4,72.4,72.31,72.35,3100.0,46.5974,46.5974,46.5395,46.5652,3100.0
2006-06-09 11:45:00,72.35,72.37,72.23,72.26,2900.0,46.5652,46.5781,46.488,46.5073,2900.0
2006-06-09 11:50:00,72.23,72.23,72.14,72.14,1100.0,46.488,46.488,46.43,46.43,1100.0
2006-06-09 11:55:00,72.14,72.22,72.14,72.22,900.0,46.43,46.4815,46.43,46.4815,900.0
2006-06-09 12:00:00,72.18,72.25,72.18,72.18,400.0,46.4558,46.5008,46.4558,46.4558,400.0
2006-06-09 12:05:00,72.21,72.32,72.2,72.32,1400.0,46.4751,46.5459,46.4687,46.5459,1400.0
2006-06-09 12:10:00,72.31,72.34,72.31,72.34,400.0,46.5395,46.5588,46.5395,46.5588,400.0
2006-06-09 12:15:00,72.31,72.31,72.27,72.27,5700.0,46.5395,46.5395,46.5137,46.5137,5700.0
2006-06-09 12:20:00,72.28,72.28,72.27,72.28,2200.0,46.5201,46.5201,46.5137,46.5201,2200.0
2006-06-09 12:25:00,72.23,72.23,72.23,72.23,1700.0,46.488,46.488,46.488,46.488,1700.0
2006-06-09 12:30:00,72.23,72.27,72.23,72.23,3500.0,46.488,46.5137,46.488,46.488,3500.0
2006-06-09 12:35:00,72.23,72.31,72.23,72.29,5800.0,46.488,46.5395,46.488,46.5266,5800.0
2006-06-09 12:40:00,72.34,72.34,72.28,72.28,2500.0,46.5588,46.5588,46.5201,46.5201,2500.0
2006-06-09 12:45:00,72.2,72.26,72.19,72.26,800.0,46.4687,46.5073,46.4622,46.5073,800.0
2006-06-09 12:50:00,72.24,72.24,72.24,72.24,100.0,46.4944,46.4944,46.4944,46.4944,100.0
2006-06-09 12:55:00,72.1,72.1,72.1,72.1,200.0,46.4043,46.4043,46.4043,46.4043,200.0
2006-06-09 13:00:00,72.05,72.09,72.05,72.09,1700.0,46.3721,46.3979,46.3721,46.3979,1700.0
2006-06-09 13:05:00,72.0,72.01,71.99,72.01,2500.0,46.3399,46.3464,46.3335,46.3464,2500.0
2006-06-09 13:10:00,72.05,72.06,72.03,72.03,3700.0,46.3721,46.3786,46.3592,46.3592,3700.0
2006-06-09 13:15:00,71.9,71.96,71.89,71.96,600.0,46.2756,46.3142,46.2691,46.3142,600.0
2006-06-09 13:20:00,72.0,72.0,71.99,71.99,200.0,46.3399,46.3399,46.3335,46.3335,200.0
2006-06-09 13:25:00,72.01,72.01,72.01,72.01,1000.0,46.3464,46.3464,46.3464,46.3464,1000.0
2006-06-09 13:30:00,71.92,71.95,71.92,71.95,4800.0,46.2884,46.3078,46.2884,46.3078,4800.0
2006-06-09 13:35:00,72.0,72.12,72.0,72.09,1500.0,46.3399,46.4172,46.3399,46.3979,1500.0
2006-06-09 13:40:00,72.07,72.07,72.06,72.06,3400.0,46.385,46.385,46.3786,46.3786,3400.0
2006-06-09 13:45:00,72.06,72.13,72.04,72.1,4500.0,46.3786,46.4236,46.3657,46.4043,4500.0
2006-06-09 13:50:00,72.09,72.17,72.09,72.17,400.0,46.3979,46.4493,46.3979,46.4493,400.0
2006-06-09 13:55:00,72.17,72.17,72.17,72.17,0.0,46.4493,46.4493,46.4493,46.4493,0.0
2006-06-09 14:00:00,72.17,72.17,72.17,72.17,0.0,46.4493,46.4493,46.4493,46.4493,0.0
2006-06-09 14:05:00,72.15,72.15,72.14,72.14,5100.0,46.4365,46.4365,46.43,46.43,5100.0
2006-06-09 14:10:00,72.14,72.22,72.12,72.22,1800.0,46.43,46.4815,46.4172,46.4815,1800.0
2006-06-09 14:15:00,72.17,72.21,72.17,72.17,4400.0,46.4493,46.4751,46.4493,46.4493,4400.0
2006-06-09 14:20:00,72.14,72.33,72.11,72.33,37300.0,46.43,46.5523,46.4107,46.5523,37300.0
2006-06-09 14:25:00,72.32,72.34,72.3,72.31,1800.0,46.5459,46.5588,46.533,46.5395,1800.0
2006-06-09 14:30:00,72.36,72.42,72.36,72.42,3300.0,46.5716,46.6103,46.5716,46.6103,3300.0
2006-06-09 14:35:00,72.34,72.38,72.29,72.38,4400.0,46.5588,46.5845,46.5266,46.5845,4400.0
2006-06-09 14:40:00,72.35,72.39,72.32,72.38,5300.0,46.5652,46.5909,46.5459,46.5845,5300.0
2006-06-09 14:45:00,72.36,72.46,72.36,72.42,4900.0,46.5716,46.636,46.5716,46.6103,4900.0
2006-06-09 14:50:00,72.39,72.45,72.39,72.45,1500.0,46.5909,46.6296,46.5909,46.6296,1500.0
2006-06-09 14:55:00,72.48,72.48,72.44,72.45,1200.0,46.6489,46.6489,46.6231,46.6296,1200.0
2006-06-09 15:00:00,72.36,72.36,72.36,72.36,2100.0,46.5716,46.5716,46.5716,46.5716,2100.0
2006-06-09 15:05:00,72.33,72.36,72.31,72.33,17800.0,46.5523,46.5716,46.5395,46.5523,17800.0
2006-06-09 15:10:00,72.32,72.32,72.21,72.3,5700.0,46.5459,46.5459,46.4751,46.533,5700.0
2006-06-09 15:15:00,72.35,72.35,72.29,72.29,600.0,46.5652,46.5652,46.5266,46.5266,600.0
2006-06-09 15:20:00,72.33,72.33,72.29,72.29,1200.0,46.5523,46.5523,46.5266,46.5266,1200.0
2006-06-09 15:25:00,72.21,72.24,72.21,72.24,2600.0,46.4751,46.4944,46.4751,46.4944,2600.0
2006-06-09 15:30:00,72.26,72.28,72.19,72.26,12800.0,46.5073,46.5201,46.4622,46.5073,12800.0
2006-06-09 15:35:00,72.21,72.28,72.21,72.25,2200.0,46.4751,46.5201,46.4751,46.5008,2200.0
2006-06-09 15:40:00,72.32,72.32,72.23,72.28,400.0,46.5459,46.5459,46.488,46.5201,400.0
2006-06-09 15:45:00,72.31,72.31,72.24,72.24,500.0,46.5395,46.5395,46.4944,46.4944,500.0
2006-06-09 15:50:00,72.35,72.35,72.08,72.11,1800.0,46.5652,46.5652,46.3914,46.4107,1800.0
2006-06-09 15:55:00,72.16,72.16,72.08,72.12,1200.0,46.4429,46.4429,46.3914,46.4172,1200.0
2006-06-09 16:00:00,72.11,72.11,72.0,72.0,11900.0,46.4107,46.4107,46.3399,46.3399,11900.0
2006-06-09 16:05:00,72.0,72.0,72.0,72.0,0.0,46.3399,46.3399,46.3399,46.3399,0.0
2006-06-09 16:10:00,71.95,71.95,71.95,71.95,300.0,46.3078,46.3078,46.3078,46.3078,300.0
2006-06-12 09:30:00,72.33,72.33,72.2,72.2,21300.0,46.5523,46.5523,46.4687,46.4687,21300.0
2006-06-12 09:35:00,72.2,72.27,72.2,72.25,28600.0,46.4687,46.5137,46.4687,46.5008,28600.0
2006-06-12 09:40:00,72.1,72.23,72.09,72.23,100800.0,46.4043,46.488,46.3979,46.488,100800.0
2006-06-12 09:45:00,72.21,72.25,72.15,72.15,51700.0,46.4751,46.5008,46.4365,46.4365,51700.0
2006-06-12 09:50:00,72.12,72.2,72.12,72.18,2300.0,46.4172,46.4687,46.4172,46.4558,2300.0
2006-06-12 09:55:00,72.2,72.2,72.13,72.15,31600.0,46.4687,46.4687,46.4236,46.4365,31600.0
2006-06-12 10:00:00,72.1,72.1,72.04,72.04,11700.0,46.4043,46.4043,46.3657,46.3657,11700.0
2006-06-12 10:05:00,72.05,72.05,72.0,72.05,19200.0,46.3721,46.3721,46.3399,46.3721,19200.0
2006-06-12 10:10:00,71.98,71.98,71.94,71.97,5600.0,46.3271,46.3271,46.3013,46.3206,5600.0
2006-06-12 10:15:00,71.96,71.96,71.8,71.8,10600.0,46.3142,46.3142,46.2112,46.2112,10600.0
2006-06-12 10:20:00,71.81,71.9,71.8,71.9,11100.0,46.2176,46.2756,46.2112,46.2756,11100.0
2006-06-12 10:25:00,71.88,71.9,71.88,71.9,8300.0,46.2627,46.2756,46.2627,46.2756,8300.0
2006-06-12 10:30:00,71.87,71.92,71.85,71.92,6300.0,46.2563,46.2884,46.2434,46.2884,6300.0
2006-06-12 10:35:00,71.95,72.0,71.94,72.0,6200.0,46.3078,46.3399,46.3013,46.3399,6200.0
2006-06-12 10:40:00,72.0,72.04,71.99,71.99,21900.0,46.3399,46.3657,46.3335,46.3335,21900.0
2006-06-12 10:45:00,71.99,72.07,71.99,72.07,3700.0,46.3335,46.385,46.3335,46.385,3700.0
2006-06-12 10:50:00,72.0,72.02,71.96,72.02,4300.0,46.3399,46.3528,46.3142,46.3528,4300.0
2006-06-12 10:55:00,72.0,72.01,71.96,71.96,5700.0,46.3399,46.3464,46.3142,46.3142,5700.0
2006-06-12 11:00:00,71.96,71.97,71.81,71.81,8200.0,46.3142,46.3206,46.2176,46.2176,8200.0
2006-06-12 11:05:00,71.82,71.89,71.82,71.89,3700.0,46.2241,46.2691,46.2241,46.2691,3700.0
2006-06-12 11:10:00,71.89,71.94,71.89,71.94,1300.0,46.2691,46.3013,46.2691,46.3013,1300.0
2006-06-12 11:15:00,71.91,71.91,71.84,71.85,6700.0,46.282,46.282,46.237,46.2434,6700.0
2006-06-12 11:20:00,71.81,71.81,71.71,71.8,21100.0,46.2176,46.2176,46.1533,46.2112,21100.0
2006-06-12 11:25:00,71.75,71.8,71.75,71.8,2300.0,46.179,46.2112,46.179,46.2112,2300.0
2006-06-12 11:30:00,71.78,71.88,71.78,71.88,7000.0,46.1983,46.2627,46.1983,46.2627,7000.0
2006-06-12 11:35:00,71.86,71.9,71.86,71.89,9400.0,46.2498,46.2756,46.2498,46.2691,9400.0
2006-06-12 11:40:00,71.88,71.94,71.88,71.9,3200.0,46.2627,46.3013,46.2627,46.2756,3200.0
2006-06-12 11:45:00,71.9,71.91,71.89,71.89,3900.0,46.2756,46.282,46.2691,46.2691,3900.0
2006-06-12 11:50:00,71.94,72.04,71.94,72.04,7300.0,46.3013,46.3657,46.3013,46.3657,7300.0
2006-06-12 11:55:00,71.97,72.0,71.95,71.98,600.0,46.3206,46.3399,46.3078,46.3271,600.0
2006-06-12 12:00:00,72.03,72.05,72.0,72.03,1000.0,46.3592,46.3721,46.3399,46.3592,1000.0
2006-06-12 12:05:00,71.99,72.02,71.98,72.02,51400.0,46.3335,46.3528,46.3271,46.3528,51400.0
2006-06-12 12:10:00,72.0,72.0,71.98,71.98,2900.0,46.3399,46.3399,46.3271,46.3271,2900.0
2006-06-12 12:15:00,71.99,71.99,71.99,71.99,100.0,46.3335,46.3335,46.3335,46.3335,100.0
2006-06-12 12:20:00,72.0,72.01,71.96,71.99,18500.0,46.3399,46.3464,46.3142,46.3335,18500.0
2006-06-12 12:25:00,71.98,71.98,71.94,71.94,1900.0,46.3271,46.3271,46.3013,46.3013,1900.0
2006-06-12 12:30:00,71.97,72.02,71.97,71.99,3100.0,46.3206,46.3528,46.3206,46.3335,3100.0
2006-06-12 12:35:00,71.98,71.98,71.9,71.92,7000.0,46.3271,46.3271,46.2756,46.2884,7000.0
2006-06-12 12:40:00,71.86,71.87,71.86,71.87,500.0,46.2498,46.2563,46.2498,46.2563,500.0
2006-06-12 12:45:00,71.89,71.92,71.88,71.91,700.0,46.2691,46.2884,46.2627,46.282,700.0
2006-06-12 12:50:00,71.96,72.0,71.95,71.95,10500.0,46.3142,46.3399,46.3078,46.3078,10500.0
2006-06-12 12:55:00,71.92,71.96,71.92,71.96,500.0,46.2884,46.3142,46.2884,46.3142,500.0
2006-06-12 13:00:00,71.93,71.96,71.89,71.92,2700.0,46.2949,46.3142,46.2691,46.2884,2700.0
2006-06-12 13:05:00,71.99,72.05,71.98,72.02,1400.0,46.3335,46.3721,46.3271,46.3528,1400.0
2006-06-12 13:10:00,71.99,71.99,71.98,71.98,1000.0,46.3335,46.3335,46.3271,46.3271,1000.0
2006-06-12 13:15:00,71.98,71.98,71.95,71.95,2400.0,46.3271,46.3271,46.3078,46.3078,2400.0
2006-06-12 13:20:00,71.88,71.88,71.88,71.88,100.0,46.2627,46.2627,46.2627,46.2627,100.0
2006-06-12 13:25:00,71.91,71.94,71.87,71.87,4800.0,46.282,46.3013,46.2563,46.2563,4800.0
2006-06-12 13:30:00,71.91,71.94,71.9,71.9,2100.0,46.282,46.3013,46.2756,46.2756,2100.0
2006-06-12 13:35:00,71.91,71.92,71.9,71.9,2600.0,46.282,46.2884,46.2756,46.2756,2600.0
2006-06-12 13:40:00,71.8,71.85,71.8,71.84,800.0,46.2112,46.2434,46.2112,46.237,800.0
2006-06-12 13:45:00,71.86,71.89,71.86,71.89,800.0,46.2498,46.2691,46.2498,46.2691,800.0
2006-06-12 13:50:00,71.87,71.87,71.84,71.86,700.0,46.2563,46.2563,46.237,46.2498,700.0
2006-06-12 13:55:00,71.85,71.9,71.85,71.9,2300.0,46.2434,46.2756,46.2434,46.2756,2300.0
2006-06-12 14:00:00,71.86,71.91,71.86,71.9,9100.0,46.2498,46.282,46.2498,46.2756,9100.0
2006-06-12 14:05:00,71.85,71.85,71.8,71.8,4700.0,46.2434,46.2434,46.2112,46.2112,4700.0
2006-06-12 14:10:00,71.78,71.86,71.75,71.78,7600.0,46.1983,46.2498,46.179,46.1983,7600.0
2006-06-12 14:15:00,71.78,71.78,71.7,71.76,3500.0,46.1983,46.1983,46.1469,46.1855,3500.0
2006-06-12 14:20:00,71.73,71.73,71.67,71.68,51200.0,46.1662,46.1662,46.1275,46.134,51200.0
2006-06-12 14:25:00,71.69,71.78,71.69,71.75,1900.0,46.1404,46.1983,46.1404,46.179,1900.0
2006-06-12 14:30:00,71.67,71.71,71.67,71.71,700.0,46.1275,46.1533,46.1275,46.1533,700.0
2006-06-12 14:35:00,71.71,71.71,71.63,71.7,4100.0,46.1533,46.1533,46.1018,46.1469,4100.0
2006-06-12 14:40:00,71.64,71.67,71.55,71.63,1100.0,46.1082,46.1275,46.0503,46.1018,1100.0
2006-06-12 14:45:00,71.6,71.66,71.55,71.63,2900.0,46.0825,46.1211,46.0503,46.1018,2900.0
2006-06-12 14:50:00,71.65,71.7,71.63,71.67,3200.0,46.1147,46.1469,46.1018,46.1275,3200.0
2006-06-12 14:55:00,71.64,71.66,71.61,71.66,6600.0,46.1082,46.1211,46.0889,46.1211,6600.0
2006-06-12 15:00:00,71.6,71.68,71.59,71.59,700.0,46.0825,46.134,46.0761,46.0761,700.0
2006-06-12 15:05:00,71.62,71.63,71.61,71.61,800.0,46.0954,46.1018,46.0889,46.0889,800.0
2006-06-12 15:10:00,71.61,71.65,71.57,71.57,1900.0,46.0889,46.1147,46.0632,46.0632,1900.0
2006-06-12 15:15:00,71.62,71.62,71.5,71.5,2600.0,46.0954,46.0954,46.0181,46.0181,2600.0
2006-06-12 15:20:00,71.52,71.52,71.41,71.5,2900.0,46.031,46.031,45.9602,46.0181,2900.0
2006-06-12 15:25:00,71.38,71.43,71.33,71.4,2100.0,45.9409,45.9731,45.9087,45.9538,2100.0
2006-06-12 15:30:00,71.32,71.41,71.28,71.28,3300.0,45.9023,45.9602,45.8765,45.8765,3300.0
2006-06-12 15:35:00,71.27,71.34,71.21,71.34,7300.0,45.8701,45.9152,45.8315,45.9152,7300.0
2006-06-12 15:40:00,71.34,71.35,71.29,71.31,2000.0,45.9152,45.9216,45.883,45.8958,2000.0
2006-06-12 15:45:00,71.34,71.46,71.32,71.46,13100.0,45.9152,45.9924,45.9023,45.9924,13100.0
2006-06-12 15:50:00,71.4,71.44,71.31,71.32,8100.0,45.9538,45.9795,45.8958,45.9023,8100.0
2006-06-12 15:55:00,71.3,71.36,71.3,71.3,25900.0,45.8894,45.928,45.8894,45.8894,25900.0
2006-06-12 16:00:00,71.33,71.33,71.33,71.33,100.0,45.9087,45.9087,45.9087,45.9087,100.0
2006-06-12 16:05:00,71.21,71.21,71.21,71.21,800.0,45.8315,45.8315,45.8315,45.8315,800.0
2006-06-12 16:10:00,71.21,71.21,71.21,71.21,0.0,45.8315,45.8315,45.8315,45.8315,0.0
2006-06-13 09:35:00,71.0,71.16,70.96,71.08,37500.0,45.6963,45.7993,45.6706,45.7478,37500.0
2006-06-13 09:40:00,71.14,71.23,71.12,71.23,3100.0,45.7864,45.8444,45.7736,45.8444,3100.0
2006-06-13 09:45:00,71.31,71.43,71.26,71.43,11300.0,45.8958,45.9731,45.8637,45.9731,11300.0
2006-06-13 09:50:00,71.43,71.59,71.41,71.45,6500.0,45.9731,46.0761,45.9602,45.9859,6500.0
2006-06-13 09:55:00,71.49,71.49,71.24,71.29,13800.0,46.0117,46.0117,45.8508,45.883,13800.0
2006-06-13 10:00:00,71.29,71.32,71.17,71.17,2900.0,45.883,45.9023,45.8057,45.8057,2900.0
2006-06-13 10:05:00,71.15,71.15,71.14,71.14,1100.0,45.7929,45.7929,45.7864,45.7864,1100.0
2006-06-13 10:10:00,71.15,71.23,71.07,71.07,2200.0,45.7929,45.8444,45.7414,45.7414,2200.0
2006-06-13 10:15:00,71.09,71.09,70.95,70.95,4200.0,45.7542,45.7542,45.6641,45.6641,4200.0
2006-06-13 10:20:00,70.91,70.91,70.84,70.9,2400.0,45.6384,45.6384,45.5933,45.632,2400.0
2006-06-13 10:25:00,70.84,71.03,70.84,71.03,5700.0,45.5933,45.7156,45.5933,45.7156,5700.0
2006-06-13 10:30:00,71.07,71.08,71.01,71.08,6500.0,45.7414,45.7478,45.7028,45.7478,6500.0
2006-06-13 10:35:00,71.01,71.05,70.9,70.9,3700.0,45.7028,45.7285,45.632,45.632,3700.0
2006-06-13 10:40:00,70.88,70.93,70.85,70.88,1500.0,45.6191,45.6513,45.5998,45.6191,1500.0
2006-06-13 10:45:00,70.86,70.93,70.76,70.81,1900.0,45.6062,45.6513,45.5419,45.574,1900.0
2006-06-13 10:50:00,70.77,70.84,70.77,70.84,7900.0,45.5483,45.5933,45.5483,45.5933,7900.0
2006-06-13 10:55:00,70.83,70.87,70.77,70.77,6100.0,45.5869,45.6127,45.5483,45.5483,6100.0
2006-06-13 11:00:00,70.76,70.77,70.71,70.75,1900.0,45.5419,45.5483,45.5097,45.5354,1900.0
2006-06-13 11:05:00,70.76,70.82,70.69,70.7,10700.0,45.5419,45.5805,45.4968,45.5032,10700.0
2006-06-13 11:10:00,70.69,70.76,70.69,70.75,3500.0,45.4968,45.5419,45.4968,45.5354,3500.0
2006-06-13 11:15:00,70.82,70.9,70.82,70.85,6500.0,45.5805,45.632,45.5805,45.5998,6500.0
2006-06-13 11:20:00,70.83,70.88,70.78,70.84,4700.0,45.5869,45.6191,45.5547,45.5933,4700.0
2006-06-13 11:25:00,70.87,70.95,70.87,70.89,900.0,45.6127,45.6641,45.6127,45.6255,900.0
2006-06-13 11:30:00,70.94,71.05,70.94,71.01,2500.0,45.6577,45.7285,45.6577,45.7028,2500.0
2006-06-13 11:35:00,71.01,71.01,70.99,70.99,1400.0,45.7028,45.7028,45.6899,45.6899,1400.0
2006-06-13 11:40:00,70.95,70.95,70.86,70.86,2300.0,45.6641,45.6641,45.6062,45.6062,2300.0
2006-06-13 11:45:00,70.95,71.19,70.91,71.19,3700.0,45.6641,45.8186,45.6384,45.8186,3700.0
2006-06-13 11:50:00,71.13,71.13,71.06,71.09,29100.0,45.78,45.78,45.7349,45.7542,29100.0
2006-06-13 11:55:00,71.1,71.22,71.1,71.2,7300.0,45.7607,45.8379,45.7607,45.825,7300.0
2006-06-13 12:00:00,71.2,71.22,71.13,71.13,2900.0,45.825,45.8379,45.78,45.78,2900.0
2006-06-13 12:05:00,71.1,71.17,71.1,71.14,8000.0,45.7607,45.8057,45.7607,45.7864,8000.0
2006-06-13 12:10:00,71.13,71.13,71.1,71.12,500.0,45.78,45.78,45.7607,45.7736,500.0
2006-06-13 12:15:00,71.12,71.12,71.01,71.06,14000.0,45.7736,45.7736,45.7028,45.7349,14000.0
2006-06-13 12:20:00,71.06,71.06,70.95,70.99,39800.0,45.7349,45.7349,45.6641,45.6899,39800.0
2006-06-13 12:25:00,70.96,70.96,70.9,70.9,5700.0,45.6706,45.6706,45.632,45.632,5700.0
2006-06-13 12:30:00,70.91,70.93,70.91,70.93,1000.0,45.6384,45.6513,45.6384,45.6513,1000.0
2006-06-13 12:35:00,70.96,70.98,70.85,70.85,2300.0,45.6706,45.6835,45.5998,45.5998,2300.0
2006-06-13 12:40:00,70.91,70.91,70.9,70.9,200.0,45.6384,45.6384,45.632,45.632,200.0
2006-06-13 12:45:00,71.0,71.05,70.96,70.96,2700.0,45.6963,45.7285,45.6706,45.6706,2700.0
2006-06-13 12:50:00,71.02,71.05,70.96,70.96,3500.0,45.7092,45.7285,45.6706,45.6706,3500.0
2006-06-13 12:55:00,70.98,71.01,70.96,70.96,2000.0,45.6835,45.7028,45.6706,45.6706,2000.0
2006-06-13 13:00:00,70.92,70.92,70.81,70.84,4100.0,45.6448,45.6448,45.574,45.5933,4100.0
2006-06-13 13:05:00,70.78,70.78,70.78,70.78,100.0,45.5547,45.5547,45.5547,45.5547,100.0
2006-06-13 13:10:00,70.75,70.75,70.7,70.73,6500.0,45.5354,45.5354,45.5032,45.5225,6500.0
2006-06-13 13:15:00,70.74,70.79,70.69,70.79,8800.0,45.529,45.5612,45.4968,45.5612,8800.0
2006-06-13 13:20:00,70.73,70.73,70.71,70.71,1700.0,45.5225,45.5225,45.5097,45.5097,1700.0
2006-06-13 13:25:00,70.64,70.66,70.64,70.64,1400.0,45.4646,45.4775,45.4646,45.4646,1400.0
2006-06-13 13:30:00,70.6,70.62,70.55,70.62,700.0,45.4389,45.4518,45.4067,45.4518,700.0
2006-06-13 13:35:00,70.65,70.66,70.59,70.61,5800.0,45.4711,45.4775,45.4324,45.4453,5800.0
2006-06-13 13:40:00,70.61,70.72,70.61,70.71,5900.0,45.4453,45.5161,45.4453,45.5097,5900.0
2006-06-13 13:45:00,70.72,70.86,70.72,70.83,1700.0,45.5161,45.6062,45.5161,45.5869,1700.0
2006-06-13 13:50:00,70.87,70.93,70.83,70.83,2600.0,45.6127,45.6513,45.5869,45.5869,2600.0
2006-06-13 13:55:00,70.83,70.86,70.73,70.86,5500.0,45.5869,45.6062,45.5225,45.6062,5500.0
2006-06-13 14:00:00,70.85,70.85,70.8,70.81,1400.0,45.5998,45.5998,45.5676,45.574,1400.0
2006-06-13 14:05:00,70.81,70.84,70.74,70.74,1800.0,45.574,45.5933,45.529,45.529,1800.0
2006-06-13 14:10:00,70.81,70.81,70.73,70.73,2000.0,45.574,45.574,45.5225,45.5225,2000.0
2006-06-13 14:15:00,70.65,70.71,70.65,70.67,1900.0,45.4711,45.5097,45.4711,45.4839,1900.0
2006-06-13 14:20:00,70.67,70.67,70.54,70.54,1600.0,45.4839,45.4839,45.4003,45.4003,1600.0
2006-06-13 14:25:00,70.58,70.68,70.51,70.65,1800.0,45.426,45.4904,45.381,45.4711,1800.0
2006-06-13 14:30:00,70.67,70.69,70.52,70.52,6100.0,45.4839,45.4968,45.3874,45.3874,6100.0
2006-06-13 14:35:00,70.51,70.54,70.46,70.48,7000.0,45.381,45.4003,45.3488,45.3616,7000.0
2006-06-13 14:40:00,70.52,70.56,70.44,70.5,8800.0,45.3874,45.4131,45.3359,45.3745,8800.0
2006-06-13 14:45:00,70.5,70.5,70.32,70.33,3300.0,45.3745,45.3745,45.2587,45.2651,3300.0
2006-06-13 14:50:00,70.35,70.35,70.26,70.26,2000.0,45.278,45.278,45.2201,45.2201,2000.0
2006-06-13 14:55:00,70.31,70.35,70.24,70.3,6700.0,45.2522,45.278,45.2072,45.2458,6700.0
2006-06-13 15:00:00,70.3,70.3,70.12,70.14,6400.0,45.2458,45.2458,45.1299,45.1428,6400.0
2006-06-13 15:05:00,70.15,70.18,70.12,70.14,6500.0,45.1493,45.1686,45.1299,45.1428,6500.0
2006-06-13 15:10:00,70.13,70.25,70.13,70.19,4400.0,45.1364,45.2136,45.1364,45.175,4400.0
2006-06-13 15:15:00,70.19,70.3,70.15,70.25,4100.0,45.175,45.2458,45.1493,45.2136,4100.0
2006-06-13 15:20:00,70.28,70.41,70.23,70.41,43600.0,45.2329,45.3166,45.2007,45.3166,43600.0
2006-06-13 15:25:00,70.41,70.67,70.41,70.62,18000.0,45.3166,45.4839,45.3166,45.4518,18000.0
2006-06-13 15:30:00,70.62,70.7,70.52,70.7,800.0,45.4518,45.5032,45.3874,45.5032,800.0
2006-06-13 15:35:00,70.71,70.8,70.55,70.55,7300.0,45.5097,45.5676,45.4067,45.4067,7300.0
2006-06-13 15:40:00,70.72,70.74,70.55,70.55,7200.0,45.5161,45.529,45.4067,45.4067,7200.0
2006-06-13 15:45:00,70.51,70.51,70.34,70.34,3900.0,45.381,45.381,45.2715,45.2715,3900.0
2006-06-13 15:50:00,70.34,70.43,70.26,70.26,3200.0,45.2715,45.3295,45.2201,45.2201,3200.0
2006-06-13 15:55:00,70.18,70.72,70.18,70.22,56800.0,45.1686,45.5161,45.1686,45.1943,56800.0
2006-06-13 16:00:00,70.74,70.74,70.19,70.22,5800.0,45.529,45.529,45.175,45.1943,5800.0
2006-06-13 16:05:00,70.14,70.21,70.14,70.21,133500.0,45.1428,45.1879,45.1428,45.1879,133500.0
2006-06-13 16:10:00,70.21,70.21,70.21,70.21,0.0,45.1879,45.1879,45.1879,45.1879,0.0
2006-06-14 09:30:00,70.38,70.38,70.38,70.38,22200.0,45.2973,45.2973,45.2973,45.2973,22200.0
2006-06-14 09:35:00,70.46,70.53,70.38,70.38,10800.0,45.3488,45.3938,45.2973,45.2973,10800.0
2006-06-14 09:40:00,70.23,70.34,70.23,70.25,3000.0,45.2007,45.2715,45.2007,45.2136,3000.0
2006-06-14 09:45:00,70.23,70.24,70.17,70.24,6800.0,45.2007,45.2072,45.1621,45.2072,6800.0
2006-06-14 09:50:00,70.25,70.45,70.21,70.45,31600.0,45.2136,45.3423,45.1879,45.3423,31600.0
2006-06-14 09:55:00,70.33,70.46,70.33,70.46,11400.0,45.2651,45.3488,45.2651,45.3488,11400.0
2006-06-14 10:00:00,70.46,70.46,70.36,70.36,2000.0,45.3488,45.3488,45.2844,45.2844,2000.0
2006-06-14 10:05:00,70.45,70.52,70.45,70.45,1900.0,45.3423,45.3874,45.3423,45.3423,1900.0
2006-06-14 10:10:00,70.42,70.52,70.38,70.38,5300.0,45.323,45.3874,45.2973,45.2973,5300.0
2006-06-14 10:15:00,70.35,70.47,70.35,70.37,8900.0,45.278,45.3552,45.278,45.2908,8900.0
2006-06-14 10:20:00,70.41,70.45,70.3,70.36,13200.0,45.3166,45.3423,45.2458,45.2844,13200.0
2006-06-14 10:25:00,70.34,70.34,70.28,70.31,7200.0,45.2715,45.2715,45.2329,45.2522,7200.0
2006-06-14 10:30:00,70.32,70.4,70.26,70.33,18300.0,45.2587,45.3102,45.2201,45.2651,18300.0
2006-06-14 10:35:00,70.33,70.38,70.24,70.25,6200.0,45.2651,45.2973,45.2072,45.2136,6200.0
2006-06-14 10:40:00,70.24,70.24,70.19,70.19,2800.0,45.2072,45.2072,45.175,45.175,2800.0
2006-06-14 10:45:00,70.24,70.25,70.22,70.25,600.0,45.2072,45.2136,45.1943,45.2136,600.0
2006-06-14 10:50:00,70.26,70.3,70.22,70.22,4900.0,45.2201,45.2458,45.1943,45.1943,4900.0
2006-06-14 10:55:00,70.27,70.27,70.14,70.14,2100.0,45.2265,45.2265,45.1428,45.1428,2100.0
2006-06-14 11:00:00,70.08,70.2,70.07,70.08,6300.0,45.1042,45.1814,45.0978,45.1042,6300.0
2006-06-14 11:05:00,70.04,70.09,70.04,70.04,3400.0,45.0785,45.1106,45.0785,45.0785,3400.0
2006-06-14 11:10:00,70.07,70.25,70.07,70.25,31200.0,45.0978,45.2136,45.0978,45.2136,31200.0
2006-06-14 11:15:00,70.22,70.25,70.19,70.25,4000.0,45.1943,45.2136,45.175,45.2136,4000.0
2006-06-14 11:20:00,70.19,70.23,70.19,70.23,800.0,45.175,45.2007,45.175,45.2007,800.0
2006-06-14 11:25:00,70.21,70.25,70.19,70.25,3000.0,45.1879,45.2136,45.175,45.2136,3000.0
2006-06-14 11:30:00,70.25,70.31,70.22,70.31,4400.0,45.2136,45.2522,45.1943,45.2522,4400.0
2006-06-14 11:35:00,70.27,70.3,70.18,70.18,2500.0,45.2265,45.2458,45.1686,45.1686,2500.0
2006-06-14 11:40:00,70.22,70.27,70.16,70.16,1300.0,45.1943,45.2265,45.1557,45.1557,1300.0
2006-06-14 11:45:00,70.16,70.21,70.16,70.17,1500.0,45.1557,45.1879,45.1557,45.1621,1500.0
2006-06-14 11:50:00,70.2,70.21,70.14,70.14,5100.0,45.1814,45.1879,45.1428,45.1428,5100.0
2006-06-14 11:55:00,70.13,70.15,70.09,70.12,27700.0,45.1364,45.1493,45.1106,45.1299,27700.0
2006-06-14 12:00:00,70.18,70.18,70.08,70.08,15000.0,45.1686,45.1686,45.1042,45.1042,15000.0
2006-06-14 12:05:00,70.17,70.19,70.13,70.19,500.0,45.1621,45.175,45.1364,45.175,500.0
2006-06-14 12:10:00,70.22,70.25,70.22,70.25,1000.0,45.1943,45.2136,45.1943,45.2136,1000.0
2006-06-14 12:15:00,70.26,70.26,70.22,70.22,300.0,45.2201,45.2201,45.1943,45.1943,300.0
2006-06-14 12:20:00,70.26,70.26,70.22,70.22,200.0,45.2201,45.2201,45.1943,45.1943,200.0
2006-06-14 12:25:00,70.24,70.25,70.2,70.25,1500.0,45.2072,45.2136,45.1814,45.2136,1500.0
2006-06-14 12:30:00,70.17,70.24,70.17,70.22,9900.0,45.1621,45.2072,45.1621,45.1943,9900.0
2006-06-14 12:35:00,70.2,70.23,70.16,70.23,14700.0,45.1814,45.2007,45.1557,45.2007,14700.0
2006-06-14 12:40:00,70.19,70.19,70.17,70.18,6600.0,45.175,45.175,45.1621,45.1686,6600.0
2006-06-14 12:45:00,70.15,70.15,70.15,70.15,500.0,45.1493,45.1493,45.1493,45.1493,500.0
2006-06-14 12:50:00,70.2,70.24,70.2,70.21,3600.0,45.1814,45.2072,45.1814,45.1879,3600.0
2006-06-14 12:55:00,70.22,70.22,70.22,70.22,300.0,45.1943,45.1943,45.1943,45.1943,300.0
2006-06-14 13:00:00,70.2,70.24,70.17,70.19,8000.0,45.1814,45.2072,45.1621,45.175,8000.0
2006-06-14 13:05:00,70.14,70.14,70.07,70.07,4300.0,45.1428,45.1428,45.0978,45.0978,4300.0
2006-06-14 13:10:00,70.09,70.1,70.03,70.1,1200.0,45.1106,45.1171,45.072,45.1171,1200.0
2006-06-14 13:15:00,70.04,70.08,69.87,69.88,40200.0,45.0785,45.1042,44.969,44.9755,40200.0
2006-06-14 13:20:00,69.9,69.95,69.9,69.9,8200.0,44.9884,45.0205,44.9884,44.9884,8200.0
2006-06-14 13:25:00,69.92,69.95,69.89,69.91,7800.0,45.0012,45.0205,44.9819,44.9948,7800.0
2006-06-14 13:30:00,69.93,69.95,69.86,69.86,4200.0,45.0077,45.0205,44.9626,44.9626,4200.0
2006-06-14 13:35:00,69.77,69.79,69.77,69.78,2600.0,44.9047,44.9176,44.9047,44.9111,2600.0
2006-06-14 13:40:00,69.76,69.82,69.75,69.76,3000.0,44.8982,44.9369,44.8918,44.8982,3000.0
2006-06-14 13:45:00,69.81,69.92,69.79,69.79,14000.0,44.9304,45.0012,44.9176,44.9176,14000.0
2006-06-14 13:50:00,69.93,69.93,69.86,69.91,1900.0,45.0077,45.0077,44.9626,44.9948,1900.0
2006-06-14 13:55:00,69.91,69.97,69.88,69.97,4700.0,44.9948,45.0334,44.9755,45.0334,4700.0
2006-06-14 14:00:00,70.01,70.01,69.92,69.92,3200.0,45.0592,45.0592,45.0012,45.0012,3200.0
2006-06-14 14:05:00,69.98,70.16,69.98,70.16,7900.0,45.0398,45.1557,45.0398,45.1557,7900.0
2006-06-14 14:10:00,70.18,70.18,70.09,70.1,4800.0,45.1686,45.1686,45.1106,45.1171,4800.0
2006-06-14 14:15:00,70.1,70.15,69.97,69.97,2300.0,45.1171,45.1493,45.0334,45.0334,2300.0
2006-06-14 14:20:00,69.98,70.06,69.98,70.06,1500.0,45.0398,45.0913,45.0398,45.0913,1500.0
2006-06-14 14:25:00,69.95,70.03,69.95,70.03,2900.0,45.0205,45.072,45.0205,45.072,2900.0
2006-06-14 14:30:00,69.98,70.07,69.97,69.97,5400.0,45.0398,45.0978,45.0334,45.0334,5400.0
2006-06-14 14:35:00,69.92,69.96,69.92,69.93,33400.0,45.0012,45.027,45.0012,45.0077,33400.0
2006-06-14 14:40:00,69.9,69.91,69.82,69.86,9900.0,44.9884,44.9948,44.9369,44.9626,9900.0
2006-06-14 14:45:00,69.86,69.86,69.73,69.82,7800.0,44.9626,44.9626,44.8789,44.9369,7800.0
2006-06-14 14:50:00,69.92,69.92,69.82,69.89,8400.0,45.0012,45.0012,44.9369,44.9819,8400.0
2006-06-14 14:55:00,69.86,69.99,69.86,69.94,5300.0,44.9626,45.0463,44.9626,45.0141,5300.0
2006-06-14 15:00:00,69.92,69.98,69.89,69.95,5700.0,45.0012,45.0398,44.9819,45.0205,5700.0
2006-06-14 15:05:00,70.02,70.04,69.99,69.99,3000.0,45.0656,45.0785,45.0463,45.0463,3000.0
2006-06-14 15:10:00,69.98,69.98,69.9,69.97,4800.0,45.0398,45.0398,44.9884,45.0334,4800.0
2006-06-14 15:15:00,69.95,69.96,69.9,69.93,1500.0,45.0205,45.027,44.9884,45.0077,1500.0
2006-06-14 15:20:00,69.92,70.0,69.92,69.95,2100.0,45.0012,45.0527,45.0012,45.0205,2100.0
2006-06-14 15:25:00,69.89,70.03,69.89,70.0,1100.0,44.9819,45.072,44.9819,45.0527,1100.0
2006-06-14 15:30:00,69.99,70.13,69.99,70.09,2800.0,45.0463,45.1364,45.0463,45.1106,2800.0
2006-06-14 15:35:00,70.14,70.24,70.12,70.24,8200.0,45.1428,45.2072,45.1299,45.2072,8200.0
2006-06-14 15:40:00,70.24,70.27,70.12,70.23,19100.0,45.2072,45.2265,45.1299,45.2007,19100.0
2006-06-14 15:45:00,70.21,70.35,70.19,70.33,10500.0,45.1879,45.278,45.175,45.2651,10500.0
2006-06-14 15:50:00,70.36,70.38,70.31,70.34,2700.0,45.2844,45.2973,45.2522,45.2715,2700.0
2006-06-14 15:55:00,70.34,70.42,70.3,70.39,8400.0,45.2715,45.323,45.2458,45.3037,8400.0
2006-06-14 16:00:00,70.3,70.39,70.3,70.39,200.0,45.2458,45.3037,45.2458,45.3037,200.0
2006-06-14 16:05:00,70.39,70.39,70.39,70.39,0.0,45.3037,45.3037,45.3037,45.3037,0.0
2006-06-14 16:10:00,70.4,70.4,70.4,70.4,3600.0,45.3102,45.3102,45.3102,45.3102,3600.0
2006-06-15 09:30:00,70.72,70.74,70.68,70.74,12800.0,45.5161,45.529,45.4904,45.529,12800.0
2006-06-15 09:35:00,70.79,70.86,70.74,70.86,2400.0,45.5612,45.6062,45.529,45.6062,2400.0
2006-06-15 09:40:00,70.83,70.95,70.72,70.88,5300.0,45.5869,45.6641,45.5161,45.6191,5300.0
2006-06-15 09:45:00,70.87,70.93,70.83,70.93,21700.0,45.6127,45.6513,45.5869,45.6513,21700.0
2006-06-15 09:50:00,70.97,70.97,70.9,70.9,3500.0,45.677,45.677,45.632,45.632,3500.0
2006-06-15 09:55:00,70.97,70.98,70.91,70.97,6700.0,45.677,45.6835,45.6384,45.677,6700.0
2006-06-15 10:00:00,70.95,70.95,70.92,70.92,1000.0,45.6641,45.6641,45.6448,45.6448,1000.0
2006-06-15 10:05:00,70.91,70.95,70.88,70.89,3500.0,45.6384,45.6641,45.6191,45.6255,3500.0
2006-06-15 10:10:00,70.9,70.98,70.9,70.98,1300.0,45.632,45.6835,45.632,45.6835,1300.0
2006-06-15 10:15:00,71.04,71.06,71.04,71.06,400.0,45.7221,45.7349,45.7221,45.7349,400.0
2006-06-15 10:20:00,71.04,71.04,70.95,70.95,1200.0,45.7221,45.7221,45.6641,45.6641,1200.0
2006-06-15 10:25:00,71.0,71.0,70.98,70.98,400.0,45.6963,45.6963,45.6835,45.6835,400.0
2006-06-15 10:30:00,71.0,71.02,71.0,71.01,800.0,45.6963,45.7092,45.6963,45.7028,800.0
2006-06-15 10:35:00,71.08,71.12,71.05,71.07,2900.0,45.7478,45.7736,45.7285,45.7414,2900.0
2006-06-15 10:40:00,71.17,71.17,71.17,71.17,100.0,45.8057,45.8057,45.8057,45.8057,100.0
2006-06-15 10:45:00,71.24,71.32,71.15,71.15,11500.0,45.8508,45.9023,45.7929,45.7929,11500.0
2006-06-15 10:50:00,71.23,71.24,71.15,71.17,4500.0,45.8444,45.8508,45.7929,45.8057,4500.0
2006-06-15 10:55:00,71.17,71.23,71.16,71.16,1700.0,45.8057,45.8444,45.7993,45.7993,1700.0
2006-06-15 11:00:00,71.2,71.26,71.19,71.19,1200.0,45.825,45.8637,45.8186,45.8186,1200.0
2006-06-15 11:05:00,71.25,71.25,71.2,71.2,1000.0,45.8572,45.8572,45.825,45.825,1000.0
2006-06-15 11:10:00,71.24,71.26,71.2,71.25,1300.0,45.8508,45.8637,45.825,45.8572,1300.0
2006-06-15 11:15:00,71.28,71.29,71.24,71.29,700.0,45.8765,45.883,45.8508,45.883,700.0
2006-06-15 11:20:00,71.29,71.3,71.21,71.3,30500.0,45.883,45.8894,45.8315,45.8894,30500.0
2006-06-15 11:25:00,71.27,71.28,71.19,71.19,15700.0,45.8701,45.8765,45.8186,45.8186,15700.0
2006-06-15 11:30:00,71.25,71.25,71.12,71.15,17500.0,45.8572,45.8572,45.7736,45.7929,17500.0
2006-06-15 11:35:00,71.15,71.15,71.1,71.1,52400.0,45.7929,45.7929,45.7607,45.7607,52400.0
2006-06-15 11:40:00,71.1,71.11,71.06,71.06,9000.0,45.7607,45.7671,45.7349,45.7349,9000.0
2006-06-15 11:45:00,71.1,71.15,71.08,71.15,20800.0,45.7607,45.7929,45.7478,45.7929,20800.0
2006-06-15 11:50:00,71.12,71.2,71.11,71.15,8900.0,45.7736,45.825,45.7671,45.7929,8900.0
2006-06-15 11:55:00,71.17,71.2,71.13,71.17,16800.0,45.8057,45.825,45.78,45.8057,16800.0
2006-06-15 12:00:00,71.2,71.2,71.12,71.12,3300.0,45.825,45.825,45.7736,45.7736,3300.0
2006-06-15 12:05:00,71.18,71.21,71.15,71.21,5300.0,45.8122,45.8315,45.7929,45.8315,5300.0
2006-06-15 12:10:00,71.19,71.19,71.17,71.18,2700.0,45.8186,45.8186,45.8057,45.8122,2700.0
2006-06-15 12:15:00,71.18,71.18,71.13,71.18,9300.0,45.8122,45.8122,45.78,45.8122,9300.0
2006-06-15 12:20:00,71.18,71.2,71.16,71.16,4400.0,45.8122,45.825,45.7993,45.7993,4400.0
2006-06-15 12:25:00,71.2,71.22,71.18,71.18,6500.0,45.825,45.8379,45.8122,45.8122,6500.0
2006-06-15 12:30:00,71.2,71.25,71.2,71.21,103400.0,45.825,45.8572,45.825,45.8315,103400.0
2006-06-15 12:35:00,71.22,71.23,71.2,71.22,3600.0,45.8379,45.8444,45.825,45.8379,3600.0
2006-06-15 12:40:00,71.23,71.24,71.19,71.21,1200.0,45.8444,45.8508,45.8186,45.8315,1200.0
2006-06-15 12:45:00,71.22,71.24,71.2,71.2,2800.0,45.8379,45.8508,45.825,45.825,2800.0
2006-06-15 12:50:00,71.22,71.25,71.21,71.23,3600.0,45.8379,45.8572,45.8315,45.8444,3600.0
2006-06-15 12:55:00,71.22,71.23,71.16,71.16,1700.0,45.8379,45.8444,45.7993,45.7993,1700.0
2006-06-15 13:00:00,71.17,71.18,71.12,71.12,2000.0,45.8057,45.8122,45.7736,45.7736,2000.0
2006-06-15 13:05:00,71.15,71.17,71.15,71.17,1300.0,45.7929,45.8057,45.7929,45.8057,1300.0
2006-06-15 13:10:00,71.15,71.18,71.15,71.18,3100.0,45.7929,45.8122,45.7929,45.8122,3100.0
2006-06-15 13:15:00,71.16,71.16,71.12,71.12,1000.0,45.7993,45.7993,45.7736,45.7736,1000.0
2006-06-15 13:20:00,71.13,71.15,71.12,71.12,3600.0,45.78,45.7929,45.7736,45.7736,3600.0
2006-06-15 13:25:00,71.16,71.16,71.1,71.1,5700.0,45.7993,45.7993,45.7607,45.7607,5700.0
2006-06-15 13:30:00,71.1,71.1,71.01,71.02,7700.0,45.7607,45.7607,45.7028,45.7092,7700.0
2006-06-15 13:35:00,71.05,71.05,70.98,71.0,8300.0,45.7285,45.7285,45.6835,45.6963,8300.0
2006-06-15 13:40:00,71.11,71.11,71.08,71.11,1400.0,45.7671,45.7671,45.7478,45.7671,1400.0
2006-06-15 13:45:00,71.09,71.23,71.04,71.23,5000.0,45.7542,45.8444,45.7221,45.8444,5000.0
2006-06-15 13:50:00,71.18,71.21,71.14,71.14,4200.0,45.8122,45.8315,45.7864,45.7864,4200.0
2006-06-15 13:55:00,71.18,71.18,71.18,71.18,10600.0,45.8122,45.8122,45.8122,45.8122,10600.0
2006-06-15 14:00:00,71.22,71.38,71.22,71.33,27600.0,45.8379,45.9409,45.8379,45.9087,27600.0
2006-06-15 14:05:00,71.33,71.36,71.3,71.3,66000.0,45.9087,45.928,45.8894,45.8894,66000.0
2006-06-15 14:10:00,71.31,71.35,71.31,71.35,7500.0,45.8958,45.9216,45.8958,45.9216,7500.0
2006-06-15 14:15:00,71.35,71.46,71.35,71.44,15000.0,45.9216,45.9924,45.9216,45.9795,15000.0
2006-06-15 14:20:00,71.5,71.54,71.46,71.46,13700.0,46.0181,46.0439,45.9924,45.9924,13700.0
2006-06-15 14:25:00,71.45,71.51,71.45,71.48,17000.0,45.9859,46.0246,45.9859,46.0053,17000.0
2006-06-15 14:30:00,71.51,71.52,71.47,71.52,8600.0,46.0246,46.031,45.9988,46.031,8600.0
2006-06-15 14:35:00,71.52,71.67,71.52,71.67,3300.0,46.031,46.1275,46.031,46.1275,3300.0
2006-06-15 14:40:00,71.68,71.79,71.65,71.78,50800.0,46.134,46.2048,46.1147,46.1983,50800.0
2006-06-15 14:45:00,71.77,71.78,71.64,71.75,2400.0,46.1919,46.1983,46.1082,46.179,2400.0
2006-06-15 14:50:00,71.74,71.8,71.72,71.8,25200.0,46.1726,46.2112,46.1597,46.2112,25200.0
2006-06-15 14:55:00,71.78,71.8,71.73,71.77,34100.0,46.1983,46.2112,46.1662,46.1919,34100.0
2006-06-15 15:00:00,71.75,71.75,71.71,71.71,15700.0,46.179,46.179,46.1533,46.1533,15700.0
2006-06-15 15:05:00,71.72,71.76,71.68,71.72,12900.0,46.1597,46.1855,46.134,46.1597,12900.0
2006-06-15 15:10:00,71.73,71.74,71.65,71.74,53400.0,46.1662,46.1726,46.1147,46.1726,53400.0
2006-06-15 15:15:00,71.74,71.83,71.73,71.8,21400.0,46.1726,46.2305,46.1662,46.2112,21400.0
2006-06-15 15:20:00,71.78,71.9,71.74,71.86,4400.0,46.1983,46.2756,46.1726,46.2498,4400.0
2006-06-15 15:25:00,71.85,71.89,71.76,71.76,7900.0,46.2434,46.2691,46.1855,46.1855,7900.0
2006-06-15 15:30:00,71.83,71.95,71.77,71.95,3500.0,46.2305,46.3078,46.1919,46.3078,3500.0
2006-06-15 15:35:00,71.89,71.94,71.85,71.92,11600.0,46.2691,46.3013,46.2434,46.2884,11600.0
2006-06-15 15:40:00,71.92,72.09,71.92,72.08,13700.0,46.2884,46.3979,46.2884,46.3914,13700.0
2006-06-15 15:45:00,72.1,72.18,72.05,72.06,14700.0,46.4043,46.4558,46.3721,46.3786,14700.0
2006-06-15 15:50:00,72.08,72.11,71.87,71.9,16300.0,46.3914,46.4107,46.2563,46.2756,16300.0
2006-06-15 15:55:00,71.95,71.95,71.86,71.93,8100.0,46.3078,46.3078,46.2498,46.2949,8100.0
2006-06-15 16:00:00,71.88,72.05,71.88,72.02,3100.0,46.2627,46.3721,46.2627,46.3528,3100.0
2006-06-15 16:05:00,72.02,72.02,72.02,72.02,0.0,46.3528,46.3528,46.3528,46.3528,0.0
2006-06-15 16:10:00,72.02,72.02,72.02,72.02,0.0,46.3528,46.3528,46.3528,46.3528,0.0
2006-06-16 09:30:00,71.83,71.9,71.72,71.74,14000.0,46.2305,46.2756,46.1597,46.1726,14000.0
2006-06-16 09:35:00,71.84,71.84,71.7,71.74,23000.0,46.237,46.237,46.1469,46.1726,23000.0
2006-06-16 09:40:00,71.76,71.87,71.76,71.86,8900.0,46.1855,46.2563,46.1855,46.2498,8900.0
2006-06-16 09:45:00,71.86,71.86,71.7,71.8,15600.0,46.2498,46.2498,46.1469,46.2112,15600.0
2006-06-16 09:50:00,71.8,71.89,71.8,71.83,279400.0,46.2112,46.2691,46.2112,46.2305,279400.0
2006-06-16 09:55:00,71.75,71.85,71.68,71.85,70400.0,46.179,46.2434,46.134,46.2434,70400.0
2006-06-16 10:00:00,71.83,71.83,71.71,71.71,5100.0,46.2305,46.2305,46.1533,46.1533,5100.0
2006-06-16 10:05:00,71.68,71.71,71.68,71.71,200.0,46.134,46.1533,46.134,46.1533,200.0
2006-06-16 10:10:00,71.62,71.62,71.57,71.57,14000.0,46.0954,46.0954,46.0632,46.0632,14000.0
2006-06-16 10:15:00,71.61,71.64,71.61,71.64,500.0,46.0889,46.1082,46.0889,46.1082,500.0
2006-06-16 10:20:00,71.58,71.6,71.57,71.6,1600.0,46.0696,46.0825,46.0632,46.0825,1600.0
2006-06-16 10:25:00,71.6,71.65,71.59,71.59,22800.0,46.0825,46.1147,46.0761,46.0761,22800.0
2006-06-16 10:30:00,71.57,71.66,71.57,71.58,10700.0,46.0632,46.1211,46.0632,46.0696,10700.0
2006-06-16 10:35:00,71.6,71.7,71.6,71.7,11200.0,46.0825,46.1469,46.0825,46.1469,11200.0
2006-06-16 10:40:00,71.68,71.69,71.57,71.57,1700.0,46.134,46.1404,46.0632,46.0632,1700.0
2006-06-16 10:45:00,71.57,71.57,71.55,71.55,10100.0,46.0632,46.0632,46.0503,46.0503,10100.0
2006-06-16 10:50:00,71.52,71.56,71.52,71.55,2000.0,46.031,46.0567,46.031,46.0503,2000.0
2006-06-16 10:55:00,71.58,71.58,71.53,71.53,500.0,46.0696,46.0696,46.0374,46.0374,500.0
2006-06-16 11:00:00,71.56,71.6,71.56,71.6,8200.0,46.0567,46.0825,46.0567,46.0825,8200.0
2006-06-16 11:05:00,71.62,71.7,71.62,71.66,11000.0,46.0954,46.1469,46.0954,46.1211,11000.0
2006-06-16 11:10:00,71.67,71.67,71.59,71.66,57200.0,46.1275,46.1275,46.0761,46.1211,57200.0
2006-06-16 11:15:00,71.63,71.66,71.57,71.57,25100.0,46.1018,46.1211,46.0632,46.0632,25100.0
2006-06-16 11:20:00,71.61,71.61,71.43,71.43,5100.0,46.0889,46.0889,45.9731,45.9731,5100.0
2006-06-16 11:25:00,71.46,71.46,71.41,71.41,600.0,45.9924,45.9924,45.9602,45.9602,600.0
2006-06-16 11:30:00,71.36,71.44,71.36,71.42,1500.0,45.928,45.9795,45.928,45.9666,1500.0
2006-06-16 11:35:00,71.4,71.56,71.4,71.56,700.0,45.9538,46.0567,45.9538,46.0567,700.0
2006-06-16 11:40:00,71.56,71.56,71.5,71.51,1100.0,46.0567,46.0567,46.0181,46.0246,1100.0
2006-06-16 11:45:00,71.57,71.6,71.57,71.6,7800.0,46.0632,46.0825,46.0632,46.0825,7800.0
2006-06-16 11:50:00,71.54,71.59,71.5,71.59,3500.0,46.0439,46.0761,46.0181,46.0761,3500.0
2006-06-16 11:55:00,71.56,71.58,71.55,71.58,6700.0,46.0567,46.0696,46.0503,46.0696,6700.0
2006-06-16 12:00:00,71.63,71.68,71.63,71.68,900.0,46.1018,46.134,46.1018,46.134,900.0
2006-06-16 12:05:00,71.66,71.66,71.66,71.66,1200.0,46.1211,46.1211,46.1211,46.1211,1200.0
2006-06-16 12:10:00,71.7,71.7,71.5,71.53,2400.0,46.1469,46.1469,46.0181,46.0374,2400.0
2006-06-16 12:15:00,71.55,71.55,71.48,71.48,1200.0,46.0503,46.0503,46.0053,46.0053,1200.0
2006-06-16 12:20:00,71.53,71.53,71.48,71.48,1200.0,46.0374,46.0374,46.0053,46.0053,1200.0
2006-06-16 12:25:00,71.5,71.5,71.46,71.46,500.0,46.0181,46.0181,45.9924,45.9924,500.0
2006-06-16 12:30:00,71.53,71.53,71.47,71.47,5400.0,46.0374,46.0374,45.9988,45.9988,5400.0
2006-06-16 12:35:00,71.41,71.44,71.41,71.42,600.0,45.9602,45.9795,45.9602,45.9666,600.0
2006-06-16 12:40:00,71.46,71.46,71.36,71.36,3800.0,45.9924,45.9924,45.928,45.928,3800.0
2006-06-16 12:45:00,71.38,71.39,71.36,71.36,5700.0,45.9409,45.9473,45.928,45.928,5700.0
2006-06-16 12:50:00,71.38,71.46,71.38,71.43,9100.0,45.9409,45.9924,45.9409,45.9731,9100.0
2006-06-16 12:55:00,71.44,71.47,71.4,71.47,6100.0,45.9795,45.9988,45.9538,45.9988,6100.0
2006-06-16 13:00:00,71.49,71.54,71.47,71.54,4700.0,46.0117,46.0439,45.9988,46.0439,4700.0
2006-06-16 13:05:00,71.54,71.54,71.5,71.5,500.0,46.0439,46.0439,46.0181,46.0181,500.0
2006-06-16 13:10:00,71.5,71.5,71.45,71.49,2300.0,46.0181,46.0181,45.9859,46.0117,2300.0
2006-06-16 13:15:00,71.49,71.49,71.46,71.46,700.0,46.0117,46.0117,45.9924,45.9924,700.0
2006-06-16 13:20:00,71.49,71.49,71.49,71.49,100.0,46.0117,46.0117,46.0117,46.0117,100.0
2006-06-16 13:25:00,71.55,71.6,71.52,71.55,1600.0,46.0503,46.0825,46.031,46.0503,1600.0
2006-06-16 13:30:00,71.57,71.59,71.51,71.51,13700.0,46.0632,46.0761,46.0246,46.0246,13700.0
2006-06-16 13:35:00,71.51,71.53,71.51,71.53,900.0,46.0246,46.0374,46.0246,46.0374,900.0
2006-06-16 13:40:00,71.48,71.52,71.45,71.5,6100.0,46.0053,46.031,45.9859,46.0181,6100.0
2006-06-16 13:45:00,71.52,71.53,71.52,71.53,15500.0,46.031,46.0374,46.031,46.0374,15500.0
2006-06-16 13:50:00,71.58,71.58,71.58,71.58,1000.0,46.0696,46.0696,46.0696,46.0696,1000.0
2006-06-16 13:55:00,71.59,71.61,71.58,71.61,2500.0,46.0761,46.0889,46.0696,46.0889,2500.0
2006-06-16 14:00:00,71.55,71.6,71.55,71.55,500.0,46.0503,46.0825,46.0503,46.0503,500.0
2006-06-16 14:05:00,71.56,71.56,71.55,71.55,500.0,46.0567,46.0567,46.0503,46.0503,500.0
2006-06-16 14:10:00,71.5,71.61,71.5,71.58,2900.0,46.0181,46.0889,46.0181,46.0696,2900.0
2006-06-16 14:15:00,71.57,71.76,71.57,71.63,10600.0,46.0632,46.1855,46.0632,46.1018,10600.0
2006-06-16 14:20:00,71.69,71.69,71.62,71.69,1500.0,46.1404,46.1404,46.0954,46.1404,1500.0
2006-06-16 14:25:00,71.63,71.63,71.54,71.54,2000.0,46.1018,46.1018,46.0439,46.0439,2000.0
2006-06-16 14:30:00,71.61,71.69,71.56,71.67,6500.0,46.0889,46.1404,46.0567,46.1275,6500.0
2006-06-16 14:35:00,71.67,71.67,71.56,71.62,4300.0,46.1275,46.1275,46.0567,46.0954,4300.0
2006-06-16 14:40:00,71.62,71.62,71.62,71.62,300.0,46.0954,46.0954,46.0954,46.0954,300.0
2006-06-16 14:45:00,71.58,71.6,71.56,71.6,1200.0,46.0696,46.0825,46.0567,46.0825,1200.0
2006-06-16 14:50:00,71.59,71.6,71.59,71.6,15100.0,46.0761,46.0825,46.0761,46.0825,15100.0
2006-06-16 14:55:00,71.67,71.68,71.64,71.64,2400.0,46.1275,46.134,46.1082,46.1082,2400.0
2006-06-16 15:00:00,71.7,71.8,71.67,71.79,5400.0,46.1469,46.2112,46.1275,46.2048,5400.0
2006-06-16 15:05:00,71.72,71.8,71.72,71.77,3600.0,46.1597,46.2112,46.1597,46.1919,3600.0
2006-06-16 15:10:00,71.8,71.85,71.77,71.84,3200.0,46.2112,46.2434,46.1919,46.237,3200.0
2006-06-16 15:15:00,71.87,71.87,71.79,71.79,30600.0,46.2563,46.2563,46.2048,46.2048,30600.0
2006-06-16 15:20:00,71.76,71.83,71.75,71.83,11800.0,46.1855,46.2305,46.179,46.2305,11800.0
2006-06-16 15:25:00,71.87,71.88,71.85,71.88,31900.0,46.2563,46.2627,46.2434,46.2627,31900.0
2006-06-16 15:30:00,71.88,71.99,71.88,71.97,141600.0,46.2627,46.3335,46.2627,46.3206,141600.0
2006-06-16 15:35:00,71.97,71.97,71.8,71.8,11600.0,46.3206,46.3206,46.2112,46.2112,11600.0
2006-06-16 15:40:00,71.79,71.81,71.77,71.81,22200.0,46.2048,46.2176,46.1919,46.2176,22200.0
2006-06-16 15:45:00,71.79,71.79,71.67,71.75,4300.0,46.2048,46.2048,46.1275,46.179,4300.0
2006-06-16 15:50:00,71.68,71.83,71.68,71.82,3300.0,46.134,46.2305,46.134,46.2241,3300.0
2006-06-16 15:55:00,71.77,71.8,71.77,71.78,1100.0,46.1919,46.2112,46.1919,46.1983,1100.0
2006-06-16 16:00:00,71.7,71.7,71.69,71.69,11400.0,46.1469,46.1469,46.1404,46.1404,11400.0
2006-06-16 16:05:00,71.69,71.69,71.69,71.69,0.0,46.1404,46.1404,46.1404,46.1404,0.0
2006-06-16 16:10:00,71.69,71.69,71.69,71.69,0.0,46.1404,46.1404,46.1404,46.1404,0.0
2006-06-19 09:30:00,71.97,71.98,71.89,71.98,8200.0,46.3206,46.3271,46.2691,46.3271,8200.0
2006-06-19 09:35:00,71.95,71.98,71.89,71.93,1700.0,46.3078,46.3271,46.2691,46.2949,1700.0
2006-06-19 09:40:00,71.85,71.88,71.8,71.8,4800.0,46.2434,46.2627,46.2112,46.2112,4800.0
2006-06-19 09:45:00,71.79,71.79,71.76,71.76,2100.0,46.2048,46.2048,46.1855,46.1855,2100.0
2006-06-19 09:50:00,71.77,71.81,71.77,71.81,6100.0,46.1919,46.2176,46.1919,46.2176,6100.0
2006-06-19 09:55:00,71.79,71.79,71.65,71.65,15000.0,46.2048,46.2048,46.1147,46.1147,15000.0
2006-06-19 10:00:00,71.71,71.71,71.71,71.71,1200.0,46.1533,46.1533,46.1533,46.1533,1200.0
2006-06-19 10:05:00,71.71,71.71,71.71,71.71,0.0,46.1533,46.1533,46.1533,46.1533,0.0
2006-06-19 10:10:00,71.65,71.65,71.55,71.62,56900.0,46.1147,46.1147,46.0503,46.0954,56900.0
2006-06-19 10:15:00,71.56,71.56,71.52,71.52,5500.0,46.0567,46.0567,46.031,46.031,5500.0
2006-06-19 10:20:00,71.52,71.52,71.44,71.44,5600.0,46.031,46.031,45.9795,45.9795,5600.0
2006-06-19 10:25:00,71.35,71.44,71.35,71.44,1300.0,45.9216,45.9795,45.9216,45.9795,1300.0
2006-06-19 10:30:00,71.42,71.46,71.41,71.41,51200.0,45.9666,45.9924,45.9602,45.9602,51200.0
2006-06-19 10:35:00,71.34,71.41,71.34,71.41,50300.0,45.9152,45.9602,45.9152,45.9602,50300.0
2006-06-19 10:40:00,71.4,71.4,71.35,71.37,32000.0,45.9538,45.9538,45.9216,45.9345,32000.0
2006-06-19 10:45:00,71.41,71.48,71.36,71.36,2200.0,45.9602,46.0053,45.928,45.928,2200.0
2006-06-19 10:50:00,71.37,71.51,71.37,71.51,27400.0,45.9345,46.0246,45.9345,46.0246,27400.0
2006-06-19 10:55:00,71.48,71.51,71.47,71.51,50600.0,46.0053,46.0246,45.9988,46.0246,50600.0
2006-06-19 11:00:00,71.46,71.55,71.46,71.55,1000.0,45.9924,46.0503,45.9924,46.0503,1000.0
2006-06-19 11:05:00,71.46,71.46,71.42,71.44,9700.0,45.9924,45.9924,45.9666,45.9795,9700.0
2006-06-19 11:10:00,71.56,71.56,71.56,71.56,100.0,46.0567,46.0567,46.0567,46.0567,100.0
2006-06-19 11:15:00,71.53,71.53,71.53,71.53,1100.0,46.0374,46.0374,46.0374,46.0374,1100.0
2006-06-19 11:20:00,71.5,71.5,71.45,71.45,2200.0,46.0181,46.0181,45.9859,45.9859,2200.0
2006-06-19 11:25:00,71.45,71.45,71.41,71.41,111000.0,45.9859,45.9859,45.9602,45.9602,111000.0
2006-06-19 11:30:00,71.41,71.43,71.39,71.41,122500.0,45.9602,45.9731,45.9473,45.9602,122500.0
2006-06-19 11:35:00,71.36,71.38,71.33,71.36,43700.0,45.928,45.9409,45.9087,45.928,43700.0
2006-06-19 11:40:00,71.36,71.46,71.36,71.46,1900.0,45.928,45.9924,45.928,45.9924,1900.0
2006-06-19 11:45:00,71.42,71.49,71.42,71.49,3200.0,45.9666,46.0117,45.9666,46.0117,3200.0
2006-06-19 11:50:00,71.43,71.45,71.36,71.38,81600.0,45.9731,45.9859,45.928,45.9409,81600.0
2006-06-19 11:55:00,71.38,71.43,71.36,71.43,600.0,45.9409,45.9731,45.928,45.9731,600.0
2006-06-19 12:00:00,71.42,71.49,71.42,71.49,33000.0,45.9666,46.0117,45.9666,46.0117,33000.0
2006-06-19 12:05:00,71.47,71.51,71.47,71.49,1300.0,45.9988,46.0246,45.9988,46.0117,1300.0
2006-06-19 12:10:00,71.47,71.47,71.45,71.45,1300.0,45.9988,45.9988,45.9859,45.9859,1300.0
2006-06-19 12:15:00,71.5,71.5,71.5,71.5,1100.0,46.0181,46.0181,46.0181,46.0181,1100.0
2006-06-19 12:20:00,71.45,71.45,71.43,71.43,1200.0,45.9859,45.9859,45.9731,45.9731,1200.0
2006-06-19 12:25:00,71.4,71.41,71.37,71.4,4700.0,45.9538,45.9602,45.9345,45.9538,4700.0
2006-06-19 12:30:00,71.39,71.46,71.39,71.46,3200.0,45.9473,45.9924,45.9473,45.9924,3200.0
2006-06-19 12:35:00,71.43,71.46,71.39,71.39,4600.0,45.9731,45.9924,45.9473,45.9473,4600.0
2006-06-19 12:40:00,71.44,71.44,71.4,71.43,6100.0,45.9795,45.9795,45.9538,45.9731,6100.0
2006-06-19 12:45:00,71.44,71.44,71.4,71.42,2300.0,45.9795,45.9795,45.9538,45.9666,2300.0
2006-06-19 12:50:00,71.36,71.41,71.34,71.38,5300.0,45.928,45.9602,45.9152,45.9409,5300.0
2006-06-19 12:55:00,71.38,71.38,71.38,71.38,1000.0,45.9409,45.9409,45.9409,45.9409,1000.0
2006-06-19 13:00:00,71.33,71.33,71.33,71.33,100.0,45.9087,45.9087,45.9087,45.9087,100.0
2006-06-19 13:05:00,71.16,71.26,71.16,71.23,2700.0,45.7993,45.8637,45.7993,45.8444,2700.0
2006-06-19 13:10:00,71.22,71.22,71.1,71.1,1200.0,45.8379,45.8379,45.7607,45.7607,1200.0
2006-06-19 13:15:00,71.14,71.14,71.1,71.1,5100.0,45.7864,45.7864,45.7607,45.7607,5100.0
2006-06-19 13:20:00,71.07,71.07,71.07,71.07,200.0,45.7414,45.7414,45.7414,45.7414,200.0
2006-06-19 13:25:00,71.03,71.05,71.0,71.03,4500.0,45.7156,45.7285,45.6963,45.7156,4500.0
2006-06-19 13:30:00,71.1,71.1,71.03,71.03,1900.0,45.7607,45.7607,45.7156,45.7156,1900.0
2006-06-19 13:35:00,71.03,71.05,70.93,70.94,6600.0,45.7156,45.7285,45.6513,45.6577,6600.0
2006-06-19 13:40:00,70.96,70.96,70.9,70.93,19200.0,45.6706,45.6706,45.632,45.6513,19200.0
2006-06-19 13:45:00,70.98,71.04,70.98,71.04,4000.0,45.6835,45.7221,45.6835,45.7221,4000.0
2006-06-19 13:50:00,71.04,71.04,71.04,71.04,0.0,45.7221,45.7221,45.7221,45.7221,0.0
2006-06-19 13:55:00,70.94,70.98,70.94,70.98,6200.0,45.6577,45.6835,45.6577,45.6835,6200.0
2006-06-19 14:00:00,70.85,70.94,70.85,70.94,4600.0,45.5998,45.6577,45.5998,45.6577,4600.0
2006-06-19 14:05:00,70.95,70.97,70.91,70.92,1900.0,45.6641,45.677,45.6384,45.6448,1900.0
2006-06-19 14:10:00,71.05,71.05,71.01,71.01,2800.0,45.7285,45.7285,45.7028,45.7028,2800.0
2006-06-19 14:15:00,71.02,71.08,71.02,71.04,900.0,45.7092,45.7478,45.7092,45.7221,900.0
2006-06-19 14:20:00,71.01,71.02,70.93,70.93,7700.0,45.7028,45.7092,45.6513,45.6513,7700.0
2006-06-19 14:25:00,70.87,70.97,70.87,70.97,1100.0,45.6127,45.677,45.6127,45.677,1100.0
2006-06-19 14:30:00,70.98,70.98,70.98,70.98,400.0,45.6835,45.6835,45.6835,45.6835,400.0
2006-06-19 14:35:00,71.03,71.04,70.94,71.0,1300.0,45.7156,45.7221,45.6577,45.6963,1300.0
2006-06-19 14:40:00,71.02,71.02,70.92,70.99,3300.0,45.7092,45.7092,45.6448,45.6899,3300.0
2006-06-19 14:45:00,70.83,70.92,70.83,70.87,3200.0,45.5869,45.6448,45.5869,45.6127,3200.0
2006-06-19 14:50:00,70.86,70.98,70.86,70.88,1600.0,45.6062,45.6835,45.6062,45.6191,1600.0
2006-06-19 14:55:00,70.83,70.83,70.82,70.83,1900.0,45.5869,45.5869,45.5805,45.5869,1900.0
2006-06-19 15:00:00,70.82,70.86,70.82,70.86,1000.0,45.5805,45.6062,45.5805,45.6062,1000.0
2006-06-19 15:05:00,70.89,70.96,70.89,70.95,5000.0,45.6255,45.6706,45.6255,45.6641,5000.0
2006-06-19 15:10:00,70.95,71.01,70.94,70.98,8200.0,45.6641,45.7028,45.6577,45.6835,8200.0
2006-06-19 15:15:00,70.92,71.06,70.89,71.06,9000.0,45.6448,45.7349,45.6255,45.7349,9000.0
2006-06-19 15:20:00,71.09,71.11,71.05,71.05,7300.0,45.7542,45.7671,45.7285,45.7285,7300.0
2006-06-19 15:25:00,71.06,71.17,71.06,71.17,1400.0,45.7349,45.8057,45.7349,45.8057,1400.0
2006-06-19 15:30:00,71.18,71.19,71.18,71.19,1600.0,45.8122,45.8186,45.8122,45.8186,1600.0
2006-06-19 15:35:00,71.13,71.18,71.13,71.13,1000.0,45.78,45.8122,45.78,45.78,1000.0
2006-06-19 15:40:00,71.05,71.05,71.05,71.05,100.0,45.7285,45.7285,45.7285,45.7285,100.0
2006-06-19 15:45:00,70.99,71.0,70.95,70.96,400.0,45.6899,45.6963,45.6641,45.6706,400.0
2006-06-19 15:50:00,70.97,71.04,70.97,71.04,2500.0,45.677,45.7221,45.677,45.7221,2500.0
2006-06-19 15:55:00,71.07,71.1,70.98,71.03,13300.0,45.7414,45.7607,45.6835,45.7156,13300.0
2006-06-19 16:00:00,70.94,70.94,70.88,70.88,10300.0,45.6577,45.6577,45.6191,45.6191,10300.0
2006-06-19 16:05:00,70.88,70.88,70.88,70.88,0.0,45.6191,45.6191,45.6191,45.6191,0.0
2006-06-19 16:10:00,70.87,70.88,70.87,70.88,200.0,45.6127,45.6191,45.6127,45.6191,200.0
2006-06-20 09:30:00,70.9,71.14,70.9,70.9,55700.0,45.632,45.7864,45.632,45.632,55700.0
2006-06-20 09:35:00,71.12,71.19,71.12,71.19,6500.0,45.7736,45.8186,45.7736,45.8186,6500.0
2006-06-20 09:40:00,71.12,71.21,71.07,71.07,3900.0,45.7736,45.8315,45.7414,45.7414,3900.0
2006-06-20 09:45:00,71.09,71.09,71.03,71.07,14800.0,45.7542,45.7542,45.7156,45.7414,14800.0
2006-06-20 09:50:00,71.01,71.09,71.01,71.09,500.0,45.7028,45.7542,45.7028,45.7542,500.0
2006-06-20 09:55:00,70.95,71.0,70.95,71.0,1100.0,45.6641,45.6963,45.6641,45.6963,1100.0
2006-06-20 10:00:00,70.97,70.97,70.95,70.97,2700.0,45.677,45.677,45.6641,45.677,2700.0
2006-06-20 10:05:00,70.98,71.02,70.98,71.01,1500.0,45.6835,45.7092,45.6835,45.7028,1500.0
2006-06-20 10:10:00,71.03,71.09,71.03,71.09,300.0,45.7156,45.7542,45.7156,45.7542,300.0
2006-06-20 10:15:00,71.07,71.15,71.07,71.13,9100.0,45.7414,45.7929,45.7414,45.78,9100.0
2006-06-20 10:20:00,71.12,71.12,71.07,71.07,6000.0,45.7736,45.7736,45.7414,45.7414,6000.0
2006-06-20 10:25:00,71.07,71.07,71.0,71.0,300.0,45.7414,45.7414,45.6963,45.6963,300.0
2006-06-20 10:30:00,71.12,71.21,71.12,71.21,1600.0,45.7736,45.8315,45.7736,45.8315,1600.0
2006-06-20 10:35:00,71.2,71.25,71.19,71.19,1600.0,45.825,45.8572,45.8186,45.8186,1600.0
2006-06-20 10:40:00,71.25,71.26,71.19,71.19,1600.0,45.8572,45.8637,45.8186,45.8186,1600.0
2006-06-20 10:45:00,71.17,71.21,71.17,71.21,2400.0,45.8057,45.8315,45.8057,45.8315,2400.0
2006-06-20 10:50:00,71.18,71.23,71.14,71.17,1200.0,45.8122,45.8444,45.7864,45.8057,1200.0
2006-06-20 10:55:00,71.22,71.24,71.21,71.23,2500.0,45.8379,45.8508,45.8315,45.8444,2500.0
2006-06-20 11:00:00,71.22,71.29,71.22,71.29,1200.0,45.8379,45.883,45.8379,45.883,1200.0
2006-06-20 11:05:00,71.28,71.37,71.28,71.37,1000.0,45.8765,45.9345,45.8765,45.9345,1000.0
2006-06-20 11:10:00,71.32,71.32,71.31,71.31,2000.0,45.9023,45.9023,45.8958,45.8958,2000.0
2006-06-20 11:15:00,71.31,71.31,71.3,71.3,1800.0,45.8958,45.8958,45.8894,45.8894,1800.0
2006-06-20 11:20:00,71.3,71.37,71.3,71.34,13000.0,45.8894,45.9345,45.8894,45.9152,13000.0
2006-06-20 11:25:00,71.34,71.43,71.34,71.4,8900.0,45.9152,45.9731,45.9152,45.9538,8900.0
2006-06-20 11:30:00,71.48,71.48,71.41,71.47,1000.0,46.0053,46.0053,45.9602,45.9988,1000.0
2006-06-20 11:35:00,71.47,71.53,71.47,71.51,3800.0,45.9988,46.0374,45.9988,46.0246,3800.0
2006-06-20 11:40:00,71.51,71.51,71.51,71.51,100.0,46.0246,46.0246,46.0246,46.0246,100.0
2006-06-20 11:45:00,71.42,71.45,71.42,71.43,5300.0,45.9666,45.9859,45.9666,45.9731,5300.0
2006-06-20 11:50:00,71.41,71.46,71.39,71.45,3300.0,45.9602,45.9924,45.9473,45.9859,3300.0
2006-06-20 11:55:00,71.44,71.46,71.42,71.46,3800.0,45.9795,45.9924,45.9666,45.9924,3800.0
2006-06-20 12:00:00,71.47,71.48,71.41,71.45,3200.0,45.9988,46.0053,45.9602,45.9859,3200.0
2006-06-20 12:05:00,71.46,71.46,71.44,71.44,6700.0,45.9924,45.9924,45.9795,45.9795,6700.0
2006-06-20 12:10:00,71.37,71.42,71.37,71.4,3000.0,45.9345,45.9666,45.9345,45.9538,3000.0
2006-06-20 12:15:00,71.45,71.45,71.41,71.42,2800.0,45.9859,45.9859,45.9602,45.9666,2800.0
2006-06-20 12:20:00,71.43,71.43,71.4,71.4,800.0,45.9731,45.9731,45.9538,45.9538,800.0
2006-06-20 12:25:00,71.42,71.43,71.37,71.37,2200.0,45.9666,45.9731,45.9345,45.9345,2200.0
2006-06-20 12:30:00,71.37,71.37,71.29,71.31,600.0,45.9345,45.9345,45.883,45.8958,600.0
2006-06-20 12:35:00,71.35,71.35,71.35,71.35,100.0,45.9216,45.9216,45.9216,45.9216,100.0
2006-06-20 12:40:00,71.35,71.35,71.29,71.33,3000.0,45.9216,45.9216,45.883,45.9087,3000.0
2006-06-20 12:45:00,71.37,71.37,71.37,71.37,200.0,45.9345,45.9345,45.9345,45.9345,200.0
2006-06-20 12:50:00,71.35,71.35,71.23,71.23,1100.0,45.9216,45.9216,45.8444,45.8444,1100.0
2006-06-20 12:55:00,71.24,71.27,71.24,71.27,1200.0,45.8508,45.8701,45.8508,45.8701,1200.0
2006-06-20 13:00:00,71.24,71.24,71.24,71.24,1000.0,45.8508,45.8508,45.8508,45.8508,1000.0
2006-06-20 13:05:00,71.26,71.28,71.26,71.28,2900.0,45.8637,45.8765,45.8637,45.8765,2900.0
2006-06-20 13:10:00,71.27,71.27,71.25,71.25,800.0,45.8701,45.8701,45.8572,45.8572,800.0
2006-06-20 13:15:00,71.33,71.33,71.33,71.33,100.0,45.9087,45.9087,45.9087,45.9087,100.0
2006-06-20 13:20:00,71.31,71.31,71.29,71.29,1300.0,45.8958,45.8958,45.883,45.883,1300.0
2006-06-20 13:25:00,71.28,71.28,71.26,71.27,1600.0,45.8765,45.8765,45.8637,45.8701,1600.0
2006-06-20 13:30:00,71.2,71.22,71.2,71.21,8800.0,45.825,45.8379,45.825,45.8315,8800.0
2006-06-20 13:35:00,71.21,71.21,71.13,71.13,500.0,45.8315,45.8315,45.78,45.78,500.0
2006-06-20 13:40:00,71.2,71.27,71.2,71.27,600.0,45.825,45.8701,45.825,45.8701,600.0
2006-06-20 13:45:00,71.27,71.31,71.25,71.25,400.0,45.8701,45.8958,45.8572,45.8572,400.0
2006-06-20 13:50:00,71.22,71.23,71.22,71.23,2700.0,45.8379,45.8444,45.8379,45.8444,2700.0
2006-06-20 13:55:00,71.26,71.26,71.19,71.23,5700.0,45.8637,45.8637,45.8186,45.8444,5700.0
2006-06-20 14:00:00,71.19,71.21,71.16,71.17,900.0,45.8186,45.8315,45.7993,45.8057,900.0
2006-06-20 14:05:00,71.11,71.15,71.11,71.15,4200.0,45.7671,45.7929,45.7671,45.7929,4200.0
2006-06-20 14:10:00,71.22,71.22,71.15,71.16,5700.0,45.8379,45.8379,45.7929,45.7993,5700.0
2006-06-20 14:15:00,71.13,71.17,71.13,71.17,46700.0,45.78,45.8057,45.78,45.8057,46700.0
2006-06-20 14:20:00,71.13,71.13,71.04,71.04,200.0,45.78,45.78,45.7221,45.7221,200.0
2006-06-20 14:25:00,71.0,71.08,70.99,71.08,2800.0,45.6963,45.7478,45.6899,45.7478,2800.0
2006-06-20 14:30:00,71.08,71.08,71.08,71.08,100.0,45.7478,45.7478,45.7478,45.7478,100.0
2006-06-20 14:35:00,71.05,71.14,71.05,71.14,200.0,45.7285,45.7864,45.7285,45.7864,200.0
2006-06-20 14:40:00,71.12,71.21,71.12,71.12,2300.0,45.7736,45.8315,45.7736,45.7736,2300.0
2006-06-20 14:45:00,71.12,71.17,71.12,71.15,1400.0,45.7736,45.8057,45.7736,45.7929,1400.0
2006-06-20 14:50:00,71.16,71.26,71.16,71.26,400.0,45.7993,45.8637,45.7993,45.8637,400.0
2006-06-20 14:55:00,71.21,71.23,71.21,71.23,2900.0,45.8315,45.8444,45.8315,45.8444,2900.0
2006-06-20 15:00:00,71.2,71.2,71.2,71.2,200.0,45.825,45.825,45.825,45.825,200.0
2006-06-20 15:05:00,71.2,71.2,71.11,71.11,1400.0,45.825,45.825,45.7671,45.7671,1400.0
2006-06-20 15:10:00,71.16,71.2,71.16,71.19,1100.0,45.7993,45.825,45.7993,45.8186,1100.0
2006-06-20 15:15:00,71.21,71.21,71.13,71.13,1300.0,45.8315,45.8315,45.78,45.78,1300.0
2006-06-20 15:20:00,71.14,71.14,71.14,71.14,300.0,45.7864,45.7864,45.7864,45.7864,300.0
2006-06-20 15:25:00,71.19,71.2,71.16,71.16,1300.0,45.8186,45.825,45.7993,45.7993,1300.0
2006-06-20 15:30:00,71.11,71.2,71.11,71.2,500.0,45.7671,45.825,45.7671,45.825,500.0
2006-06-20 15:35:00,71.09,71.09,70.97,71.07,4300.0,45.7542,45.7542,45.677,45.7414,4300.0
2006-06-20 15:40:00,71.02,71.07,71.02,71.03,4400.0,45.7092,45.7414,45.7092,45.7156,4400.0
2006-06-20 15:45:00,71.01,71.06,70.96,71.02,18900.0,45.7028,45.7349,45.6706,45.7092,18900.0
2006-06-20 15:50:00,70.96,71.02,70.93,70.99,900.0,45.6706,45.7092,45.6513,45.6899,900.0
2006-06-20 15:55:00,71.03,71.03,70.96,71.02,3300.0,45.7156,45.7156,45.6706,45.7092,3300.0
2006-06-20 16:00:00,70.99,70.99,70.97,70.97,2800.0,45.6899,45.6899,45.677,45.677,2800.0
2006-06-20 16:05:00,70.97,70.97,70.97,70.97,0.0,45.677,45.677,45.677,45.677,0.0
2006-06-20 16:10:00,70.97,70.97,70.97,70.97,0.0,45.677,45.677,45.677,45.677,0.0
2006-06-21 09:30:00,71.18,71.18,71.16,71.16,28200.0,45.8122,45.8122,45.7993,45.7993,28200.0
2006-06-21 09:35:00,71.08,71.31,71.08,71.31,34000.0,45.7478,45.8958,45.7478,45.8958,34000.0
2006-06-21 09:40:00,71.29,71.35,71.27,71.34,900.0,45.883,45.9216,45.8701,45.9152,900.0
2006-06-21 09:45:00,71.47,71.48,71.43,71.43,7000.0,45.9988,46.0053,45.9731,45.9731,7000.0
2006-06-21 09:50:00,71.51,71.54,71.51,71.51,2000.0,46.0246,46.0439,46.0246,46.0246,2000.0
2006-06-21 09:55:00,71.47,71.47,71.42,71.43,900.0,45.9988,45.9988,45.9666,45.9731,900.0
2006-06-21 10:00:00,71.43,71.51,71.43,71.51,400.0,45.9731,46.0246,45.9731,46.0246,400.0
2006-06-21 10:05:00,71.54,71.54,71.52,71.52,1600.0,46.0439,46.0439,46.031,46.031,1600.0
2006-06-21 10:10:00,71.52,71.56,71.49,71.49,3200.0,46.031,46.0567,46.0117,46.0117,3200.0
2006-06-21 10:15:00,71.52,71.56,71.48,71.51,4900.0,46.031,46.0567,46.0053,46.0246,4900.0
2006-06-21 10:20:00,71.49,71.51,71.41,71.43,30700.0,46.0117,46.0246,45.9602,45.9731,30700.0
2006-06-21 10:25:00,71.41,71.41,71.4,71.41,10100.0,45.9602,45.9602,45.9538,45.9602,10100.0
2006-06-21 10:30:00,71.42,71.59,71.42,71.59,25500.0,45.9666,46.0761,45.9666,46.0761,25500.0
2006-06-21 10:35:00,71.57,71.57,71.5,71.5,24700.0,46.0632,46.0632,46.0181,46.0181,24700.0
2006-06-21 10:40:00,71.53,71.53,71.5,71.5,200.0,46.0374,46.0374,46.0181,46.0181,200.0
2006-06-21 10:45:00,71.48,71.5,71.42,71.42,1000.0,46.0053,46.0181,45.9666,45.9666,1000.0
2006-06-21 10:50:00,71.46,71.49,71.46,71.46,700.0,45.9924,46.0117,45.9924,45.9924,700.0
2006-06-21 10:55:00,71.38,71.38,71.34,71.34,2000.0,45.9409,45.9409,45.9152,45.9152,2000.0
2006-06-21 11:00:00,71.32,71.42,71.32,71.42,800.0,45.9023,45.9666,45.9023,45.9666,800.0
2006-06-21 11:05:00,71.5,71.5,71.44,71.44,300.0,46.0181,46.0181,45.9795,45.9795,300.0
2006-06-21 11:10:00,71.48,71.48,71.46,71.48,700.0,46.0053,46.0053,45.9924,46.0053,700.0
2006-06-21 11:15:00,71.48,71.56,71.48,71.56,11900.0,46.0053,46.0567,46.0053,46.0567,11900.0
2006-06-21 11:20:00,71.55,71.59,71.51,71.53,11100.0,46.0503,46.0761,46.0246,46.0374,11100.0
2006-06-21 11:25:00,71.6,71.6,71.58,71.58,300.0,46.0825,46.0825,46.0696,46.0696,300.0
2006-06-21 11:30:00,71.69,71.69,71.65,71.65,200.0,46.1404,46.1404,46.1147,46.1147,200.0
2006-06-21 11:35:00,71.69,71.74,71.68,71.68,17800.0,46.1404,46.1726,46.134,46.134,17800.0
2006-06-21 11:40:00,71.69,71.79,71.66,71.79,1500.0,46.1404,46.2048,46.1211,46.2048,1500.0
2006-06-21 11:45:00,71.83,71.83,71.74,71.74,1100.0,46.2305,46.2305,46.1726,46.1726,1100.0
2006-06-21 11:50:00,71.79,71.79,71.78,71.78,800.0,46.2048,46.2048,46.1983,46.1983,800.0
2006-06-21 11:55:00,71.73,71.74,71.73,71.74,700.0,46.1662,46.1726,46.1662,46.1726,700.0
2006-06-21 12:00:00,71.74,71.84,71.74,71.8,1800.0,46.1726,46.237,46.1726,46.2112,1800.0
2006-06-21 12:05:00,71.87,71.93,71.86,71.92,1200.0,46.2563,46.2949,46.2498,46.2884,1200.0
2006-06-21 12:10:00,71.92,71.92,71.92,71.92,0.0,46.2884,46.2884,46.2884,46.2884,0.0
2006-06-21 12:15:00,71.86,72.0,71.86,71.93,1600.0,46.2498,46.3399,46.2498,46.2949,1600.0
2006-06-21 12:20:00,71.98,72.02,71.92,71.92,2800.0,46.3271,46.3528,46.2884,46.2884,2800.0
2006-06-21 12:25:00,71.9,71.9,71.84,71.84,1200.0,46.2756,46.2756,46.237,46.237,1200.0
2006-06-21 12:30:00,71.92,71.92,71.86,71.86,600.0,46.2884,46.2884,46.2498,46.2498,600.0
2006-06-21 12:35:00,71.86,71.86,71.86,71.86,0.0,46.2498,46.2498,46.2498,46.2498,0.0
2006-06-21 12:40:00,71.96,71.96,71.86,71.86,1300.0,46.3142,46.3142,46.2498,46.2498,1300.0
2006-06-21 12:45:00,71.91,71.95,71.91,71.92,2200.0,46.282,46.3078,46.282,46.2884,2200.0
2006-06-21 12:50:00,71.91,72.0,71.91,71.94,1600.0,46.282,46.3399,46.282,46.3013,1600.0
2006-06-21 12:55:00,71.86,71.94,71.86,71.9,2000.0,46.2498,46.3013,46.2498,46.2756,2000.0
2006-06-21 13:00:00,71.88,71.95,71.88,71.95,1100.0,46.2627,46.3078,46.2627,46.3078,1100.0
2006-06-21 13:05:00,71.92,71.92,71.87,71.87,700.0,46.2884,46.2884,46.2563,46.2563,700.0
2006-06-21 13:10:00,71.88,71.95,71.86,71.92,2900.0,46.2627,46.3078,46.2498,46.2884,2900.0
2006-06-21 13:15:00,71.92,71.92,71.92,71.92,0.0,46.2884,46.2884,46.2884,46.2884,0.0
2006-06-21 13:20:00,71.91,71.94,71.91,71.92,1700.0,46.282,46.3013,46.282,46.2884,1700.0
2006-06-21 13:25:00,71.87,71.87,71.82,71.87,1500.0,46.2563,46.2563,46.2241,46.2563,1500.0
2006-06-21 13:30:00,71.87,71.88,71.79,71.82,3400.0,46.2563,46.2627,46.2048,46.2241,3400.0
2006-06-21 13:35:00,71.88,71.9,71.86,71.9,32300.0,46.2627,46.2756,46.2498,46.2756,32300.0
2006-06-21 13:40:00,71.9,71.9,71.81,71.81,47900.0,46.2756,46.2756,46.2176,46.2176,47900.0
2006-06-21 13:45:00,71.88,71.9,71.87,71.89,114600.0,46.2627,46.2756,46.2563,46.2691,114600.0
2006-06-21 13:50:00,71.88,71.88,71.88,71.88,100.0,46.2627,46.2627,46.2627,46.2627,100.0
2006-06-21 13:55:00,71.91,72.01,71.91,71.96,2000.0,46.282,46.3464,46.282,46.3142,2000.0
2006-06-21 14:00:00,71.97,72.02,71.97,72.01,2300.0,46.3206,46.3528,46.3206,46.3464,2300.0
2006-06-21 14:05:00,72.02,72.02,71.96,71.99,7400.0,46.3528,46.3528,46.3142,46.3335,7400.0
2006-06-21 14:10:00,71.93,71.93,71.93,71.93,4900.0,46.2949,46.2949,46.2949,46.2949,4900.0
2006-06-21 14:15:00,71.94,71.98,71.94,71.98,20800.0,46.3013,46.3271,46.3013,46.3271,20800.0
2006-06-21 14:20:00,71.97,71.97,71.95,71.95,1100.0,46.3206,46.3206,46.3078,46.3078,1100.0
2006-06-21 14:25:00,71.94,71.97,71.92,71.92,2500.0,46.3013,46.3206,46.2884,46.2884,2500.0
2006-06-21 14:30:00,71.95,71.95,71.93,71.93,2100.0,46.3078,46.3078,46.2949,46.2949,2100.0
2006-06-21 14:35:00,71.92,71.95,71.9,71.92,500.0,46.2884,46.3078,46.2756,46.2884,500.0
2006-06-21 14:40:00,71.95,72.02,71.95,72.02,400.0,46.3078,46.3528,46.3078,46.3528,400.0
2006-06-21 14:45:00,71.98,71.99,71.92,71.92,1200.0,46.3271,46.3335,46.2884,46.2884,1200.0
2006-06-21 14:50:00,71.88,71.9,71.86,71.9,2300.0,46.2627,46.2756,46.2498,46.2756,2300.0
2006-06-21 14:55:00,71.9,71.96,71.87,71.94,12700.0,46.2756,46.3142,46.2563,46.3013,12700.0
2006-06-21 15:00:00,71.92,71.92,71.75,71.75,19300.0,46.2884,46.2884,46.179,46.179,19300.0
2006-06-21 15:05:00,71.78,71.86,71.78,71.85,23200.0,46.1983,46.2498,46.1983,46.2434,23200.0
2006-06-21 15:10:00,71.85,71.85,71.79,71.81,15300.0,46.2434,46.2434,46.2048,46.2176,15300.0
2006-06-21 15:15:00,71.81,71.86,71.77,71.8,42900.0,46.2176,46.2498,46.1919,46.2112,42900.0
2006-06-21 15:20:00,71.78,71.82,71.78,71.79,11800.0,46.1983,46.2241,46.1983,46.2048,11800.0
2006-06-21 15:25:00,71.8,71.81,71.79,71.79,4000.0,46.2112,46.2176,46.2048,46.2048,4000.0
2006-06-21 15:30:00,71.78,71.78,71.7,71.76,2800.0,46.1983,46.1983,46.1469,46.1855,2800.0
2006-06-21 15:35:00,71.72,71.77,71.66,71.77,2800.0,46.1597,46.1919,46.1211,46.1919,2800.0
2006-06-21 15:40:00,71.74,71.74,71.69,71.69,2600.0,46.1726,46.1726,46.1404,46.1404,2600.0
2006-06-21 15:45:00,71.69,71.73,71.6,71.67,2500.0,46.1404,46.1662,46.0825,46.1275,2500.0
2006-06-21 15:50:00,71.68,71.72,71.63,71.63,2600.0,46.134,46.1597,46.1018,46.1018,2600.0
2006-06-21 15:55:00,71.67,71.67,71.57,71.66,6700.0,46.1275,46.1275,46.0632,46.1211,6700.0
2006-06-21 16:00:00,71.6,71.61,71.59,71.61,13000.0,46.0825,46.0889,46.0761,46.0889,13000.0
2006-06-21 16:05:00,71.61,71.61,71.61,71.61,10000.0,46.0889,46.0889,46.0889,46.0889,10000.0
2006-06-21 16:10:00,71.61,71.61,71.61,71.61,0.0,46.0889,46.0889,46.0889,46.0889,0.0
2006-06-22 09:30:00,71.19,71.19,71.19,71.19,4300.0,46.0612,46.0612,46.0612,46.0612,4300.0
2006-06-22 09:35:00,71.24,71.24,71.15,71.15,33100.0,46.0936,46.0936,46.0353,46.0353,33100.0
2006-06-22 09:40:00,71.23,71.23,71.19,71.19,800.0,46.0871,46.0871,46.0612,46.0612,800.0
2006-06-22 09:45:00,71.19,71.2,71.18,71.18,2900.0,46.0612,46.0677,46.0548,46.0548,2900.0
2006-06-22 09:50:00,71.21,71.21,71.16,71.21,23700.0,46.0742,46.0742,46.0418,46.0742,23700.0
2006-06-22 09:55:00,71.19,71.25,71.19,71.23,10300.0,46.0612,46.1001,46.0612,46.0871,10300.0
2006-06-22 10:00:00,71.29,71.29,71.29,71.29,200.0,46.1259,46.1259,46.1259,46.1259,200.0
2006-06-22 10:05:00,71.17,71.17,71.14,71.14,15200.0,46.0483,46.0483,46.0289,46.0289,15200.0
2006-06-22 10:10:00,71.16,71.16,71.12,71.12,8500.0,46.0418,46.0418,46.0159,46.0159,8500.0
2006-06-22 10:15:00,71.12,71.12,71.11,71.11,12100.0,46.0159,46.0159,46.0095,46.0095,12100.0
2006-06-22 10:20:00,71.02,71.13,71.02,71.06,2200.0,45.9512,46.0224,45.9512,45.9771,2200.0
2006-06-22 10:25:00,71.07,71.1,70.98,70.99,3400.0,45.9836,46.003,45.9254,45.9318,3400.0
2006-06-22 10:30:00,70.99,71.02,70.97,71.02,15200.0,45.9318,45.9512,45.9189,45.9512,15200.0
2006-06-22 10:35:00,71.05,71.05,71.05,71.05,200.0,45.9706,45.9706,45.9706,45.9706,200.0
2006-06-22 10:40:00,71.05,71.09,71.05,71.06,1600.0,45.9706,45.9965,45.9706,45.9771,1600.0
2006-06-22 10:45:00,71.08,71.13,71.08,71.1,7700.0,45.9901,46.0224,45.9901,46.003,7700.0
2006-06-22 10:50:00,71.14,71.14,71.09,71.13,77300.0,46.0289,46.0289,45.9965,46.0224,77300.0
2006-06-22 10:55:00,71.06,71.12,71.06,71.12,2000.0,45.9771,46.0159,45.9771,46.0159,2000.0
2006-06-22 11:00:00,71.05,71.07,71.04,71.07,1500.0,45.9706,45.9836,45.9642,45.9836,1500.0
2006-06-22 11:05:00,71.08,71.08,71.08,71.08,500.0,45.9901,45.9901,45.9901,45.9901,500.0
2006-06-22 11:10:00,71.01,71.05,71.01,71.05,300.0,45.9448,45.9706,45.9448,45.9706,300.0
2006-06-22 11:15:00,71.06,71.06,71.04,71.04,1900.0,45.9771,45.9771,45.9642,45.9642,1900.0
2006-06-22 11:20:00,71.13,71.14,71.1,71.14,900.0,46.0224,46.0289,46.003,46.0289,900.0
2006-06-22 11:25:00,71.14,71.14,71.13,71.14,4300.0,46.0289,46.0289,46.0224,46.0289,4300.0
2006-06-22 11:30:00,71.14,71.2,71.14,71.14,32500.0,46.0289,46.0677,46.0289,46.0289,32500.0
2006-06-22 11:35:00,71.14,71.14,71.09,71.14,1300.0,46.0289,46.0289,45.9965,46.0289,1300.0
2006-06-22 11:40:00,71.15,71.19,71.15,71.16,11700.0,46.0353,46.0612,46.0353,46.0418,11700.0
2006-06-22 11:45:00,71.15,71.18,71.1,71.1,1100.0,46.0353,46.0548,46.003,46.003,1100.0
2006-06-22 11:50:00,71.15,71.16,71.13,71.16,9000.0,46.0353,46.0418,46.0224,46.0418,9000.0
2006-06-22 11:55:00,71.13,71.17,71.13,71.17,200.0,46.0224,46.0483,46.0224,46.0483,200.0
2006-06-22 12:00:00,71.2,71.2,71.2,71.2,1000.0,46.0677,46.0677,46.0677,46.0677,1000.0
2006-06-22 12:05:00,71.23,71.23,71.23,71.23,1300.0,46.0871,46.0871,46.0871,46.0871,1300.0
2006-06-22 12:10:00,71.2,71.24,71.19,71.23,3400.0,46.0677,46.0936,46.0612,46.0871,3400.0
2006-06-22 12:15:00,71.2,71.2,71.2,71.2,200.0,46.0677,46.0677,46.0677,46.0677,200.0
2006-06-22 12:20:00,71.2,71.2,71.14,71.19,2000.0,46.0677,46.0677,46.0289,46.0612,2000.0
2006-06-22 12:25:00,71.14,71.14,71.14,71.14,100.0,46.0289,46.0289,46.0289,46.0289,100.0
2006-06-22 12:30:00,71.1,71.1,71.03,71.05,4000.0,46.003,46.003,45.9577,45.9706,4000.0
2006-06-22 12:35:00,71.1,71.1,71.08,71.08,900.0,46.003,46.003,45.9901,45.9901,900.0
2006-06-22 12:40:00,71.08,71.08,70.97,70.97,10000.0,45.9901,45.9901,45.9189,45.9189,10000.0
2006-06-22 12:45:00,70.91,70.95,70.91,70.91,7500.0,45.8801,45.9059,45.8801,45.8801,7500.0
2006-06-22 12:50:00,70.88,70.89,70.88,70.89,2300.0,45.8607,45.8671,45.8607,45.8671,2300.0
2006-06-22 12:55:00,70.95,71.02,70.95,71.02,700.0,45.9059,45.9512,45.9059,45.9512,700.0
2006-06-22 13:00:00,71.01,71.01,70.96,70.96,600.0,45.9448,45.9448,45.9124,45.9124,600.0
2006-06-22 13:05:00,70.97,71.01,70.97,71.01,1800.0,45.9189,45.9448,45.9189,45.9448,1800.0
2006-06-22 13:10:00,71.04,71.06,71.03,71.06,2800.0,45.9642,45.9771,45.9577,45.9771,2800.0
2006-06-22 13:15:00,71.04,71.04,71.03,71.03,500.0,45.9642,45.9642,45.9577,45.9577,500.0
2006-06-22 13:20:00,71.03,71.04,71.03,71.04,1000.0,45.9577,45.9642,45.9577,45.9642,1000.0
2006-06-22 13:25:00,71.03,71.03,71.01,71.01,2700.0,45.9577,45.9577,45.9448,45.9448,2700.0
2006-06-22 13:30:00,70.92,71.0,70.92,71.0,800.0,45.8865,45.9383,45.8865,45.9383,800.0
2006-06-22 13:35:00,71.0,71.01,70.98,71.01,4500.0,45.9383,45.9448,45.9254,45.9448,4500.0
2006-06-22 13:40:00,70.99,70.99,70.88,70.89,6500.0,45.9318,45.9318,45.8607,45.8671,6500.0
2006-06-22 13:45:00,70.87,70.91,70.85,70.91,12700.0,45.8542,45.8801,45.8412,45.8801,12700.0
2006-06-22 13:50:00,70.9,70.9,70.81,70.9,9900.0,45.8736,45.8736,45.8154,45.8736,9900.0
2006-06-22 13:55:00,70.92,71.02,70.92,70.99,1900.0,45.8865,45.9512,45.8865,45.9318,1900.0
2006-06-22 14:00:00,70.92,70.96,70.91,70.94,1400.0,45.8865,45.9124,45.8801,45.8995,1400.0
2006-06-22 14:05:00,70.95,70.95,70.87,70.87,3400.0,45.9059,45.9059,45.8542,45.8542,3400.0
2006-06-22 14:10:00,70.87,70.88,70.87,70.88,400.0,45.8542,45.8607,45.8542,45.8607,400.0
2006-06-22 14:15:00,70.92,70.92,70.82,70.84,2700.0,45.8865,45.8865,45.8218,45.8348,2700.0
2006-06-22 14:20:00,70.88,70.88,70.88,70.88,100.0,45.8607,45.8607,45.8607,45.8607,100.0
2006-06-22 14:25:00,70.93,70.93,70.93,70.93,100.0,45.893,45.893,45.893,45.893,100.0
2006-06-22 14:30:00,70.89,70.94,70.88,70.88,500.0,45.8671,45.8995,45.8607,45.8607,500.0
2006-06-22 14:35:00,70.93,70.93,70.9,70.9,300.0,45.893,45.893,45.8736,45.8736,300.0
2006-06-22 14:40:00,70.89,70.89,70.89,70.89,100.0,45.8671,45.8671,45.8671,45.8671,100.0
2006-06-22 14:45:00,70.87,70.94,70.87,70.94,600.0,45.8542,45.8995,45.8542,45.8995,600.0
2006-06-22 14:50:00,70.91,71.0,70.91,70.93,5300.0,45.8801,45.9383,45.8801,45.893,5300.0
2006-06-22 14:55:00,71.0,71.02,70.96,71.02,3200.0,45.9383,45.9512,45.9124,45.9512,3200.0
2006-06-22 15:00:00,71.02,71.02,70.97,70.97,1100.0,45.9512,45.9512,45.9189,45.9189,1100.0
2006-06-22 15:05:00,70.97,70.99,70.92,70.97,1800.0,45.9189,45.9318,45.8865,45.9189,1800.0
2006-06-22 15:10:00,71.02,71.13,71.02,71.13,600.0,45.9512,46.0224,45.9512,46.0224,600.0
2006-06-22 15:15:00,71.08,71.09,71.02,71.02,3500.0,45.9901,45.9965,45.9512,45.9512,3500.0
2006-06-22 15:20:00,70.97,71.11,70.97,71.1,1700.0,45.9189,46.0095,45.9189,46.003,1700.0
2006-06-22 15:25:00,71.12,71.13,71.08,71.08,800.0,46.0159,46.0224,45.9901,45.9901,800.0
2006-06-22 15:30:00,71.14,71.17,71.14,71.16,5100.0,46.0289,46.0483,46.0289,46.0418,5100.0
2006-06-22 15:35:00,71.11,71.16,71.08,71.1,3800.0,46.0095,46.0418,45.9901,46.003,3800.0
2006-06-22 15:40:00,71.03,71.08,71.03,71.08,1500.0,45.9577,45.9901,45.9577,45.9901,1500.0
2006-06-22 15:45:00,71.03,71.11,71.03,71.07,900.0,45.9577,46.0095,45.9577,45.9836,900.0
2006-06-22 15:50:00,71.12,71.15,71.11,71.13,7100.0,46.0159,46.0353,46.0095,46.0224,7100.0
2006-06-22 15:55:00,71.12,71.13,71.08,71.11,900.0,46.0159,46.0224,45.9901,46.0095,900.0
2006-06-22 16:00:00,71.09,71.09,71.09,71.09,2900.0,45.9965,45.9965,45.9965,45.9965,2900.0
2006-06-22 16:05:00,71.09,71.09,71.09,71.09,0.0,45.9965,45.9965,45.9965,45.9965,0.0
2006-06-22 16:10:00,71.09,71.09,71.09,71.09,0.0,45.9965,45.9965,45.9965,45.9965,0.0
2006-06-23 09:30:00,71.08,71.08,70.84,70.87,73700.0,45.9901,45.9901,45.8348,45.8542,73700.0
2006-06-23 09:35:00,70.84,70.89,70.82,70.89,19300.0,45.8348,45.8671,45.8218,45.8671,19300.0
2006-06-23 09:40:00,70.87,70.95,70.87,70.89,20600.0,45.8542,45.9059,45.8542,45.8671,20600.0
2006-06-23 09:45:00,70.88,70.92,70.81,70.81,21300.0,45.8607,45.8865,45.8154,45.8154,21300.0
2006-06-23 09:50:00,70.85,70.91,70.83,70.84,58200.0,45.8412,45.8801,45.8283,45.8348,58200.0
2006-06-23 09:55:00,70.84,70.98,70.84,70.93,60800.0,45.8348,45.9254,45.8348,45.893,60800.0
2006-06-23 10:00:00,71.0,71.0,70.95,70.95,14200.0,45.9383,45.9383,45.9059,45.9059,14200.0
2006-06-23 10:05:00,70.85,70.9,70.85,70.9,208700.0,45.8412,45.8736,45.8412,45.8736,208700.0
2006-06-23 10:10:00,70.91,70.95,70.91,70.92,27200.0,45.8801,45.9059,45.8801,45.8865,27200.0
2006-06-23 10:15:00,70.95,71.01,70.95,70.96,30300.0,45.9059,45.9448,45.9059,45.9124,30300.0
2006-06-23 10:20:00,71.08,71.17,71.08,71.17,20200.0,45.9901,46.0483,45.9901,46.0483,20200.0
2006-06-23 10:25:00,71.17,71.17,71.08,71.09,18300.0,46.0483,46.0483,45.9901,45.9965,18300.0
2006-06-23 10:30:00,71.12,71.18,71.12,71.18,5700.0,46.0159,46.0548,46.0159,46.0548,5700.0
2006-06-23 10:35:00,71.1,71.14,71.09,71.14,1400.0,46.003,46.0289,45.9965,46.0289,1400.0
2006-06-23 10:40:00,70.99,71.02,70.99,71.02,200.0,45.9318,45.9512,45.9318,45.9512,200.0
2006-06-23 10:45:00,71.02,71.02,71.02,71.02,0.0,45.9512,45.9512,45.9512,45.9512,0.0
2006-06-23 10:50:00,71.1,71.1,71.03,71.03,5600.0,46.003,46.003,45.9577,45.9577,5600.0
2006-06-23 10:55:00,71.1,71.1,71.08,71.08,1500.0,46.003,46.003,45.9901,45.9901,1500.0
2006-06-23 11:00:00,71.18,71.18,71.12,71.12,700.0,46.0548,46.0548,46.0159,46.0159,700.0
2006-06-23 11:05:00,71.13,71.13,71.1,71.1,1000.0,46.0224,46.0224,46.003,46.003,1000.0
2006-06-23 11:10:00,71.02,71.04,70.98,71.01,7500.0,45.9512,45.9642,45.9254,45.9448,7500.0
2006-06-23 11:15:00,71.01,71.01,71.01,71.01,0.0,45.9448,45.9448,45.9448,45.9448,0.0
2006-06-23 11:20:00,71.04,71.13,71.04,71.11,2800.0,45.9642,46.0224,45.9642,46.0095,2800.0
2006-06-23 11:25:00,71.1,71.1,71.1,71.1,3100.0,46.003,46.003,46.003,46.003,3100.0
2006-06-23 11:30:00,71.01,71.01,71.0,71.0,300.0,45.9448,45.9448,45.9383,45.9383,300.0
2006-06-23 11:35:00,71.04,71.04,70.98,70.98,1700.0,45.9642,45.9642,45.9254,45.9254,1700.0
2006-06-23 11:40:00,70.92,70.92,70.92,70.92,100.0,45.8865,45.8865,45.8865,45.8865,100.0
2006-06-23 11:45:00,70.96,71.01,70.96,71.0,1500.0,45.9124,45.9448,45.9124,45.9383,1500.0
2006-06-23 11:50:00,71.0,71.04,71.0,71.04,600.0,45.9383,45.9642,45.9383,45.9642,600.0
2006-06-23 11:55:00,71.04,71.04,71.04,71.04,0.0,45.9642,45.9642,45.9642,45.9642,0.0
2006-06-23 12:00:00,71.0,71.05,70.99,71.05,14600.0,45.9383,45.9706,45.9318,45.9706,14600.0
2006-06-23 12:05:00,71.07,71.09,71.04,71.04,2900.0,45.9836,45.9965,45.9642,45.9642,2900.0
2006-06-23 12:10:00,71.1,71.15,71.1,71.15,1500.0,46.003,46.0353,46.003,46.0353,1500.0
2006-06-23 12:15:00,71.14,71.27,71.13,71.27,1900.0,46.0289,46.113,46.0224,46.113,1900.0
2006-06-23 12:20:00,71.22,71.29,71.19,71.29,3200.0,46.0806,46.1259,46.0612,46.1259,3200.0
2006-06-23 12:25:00,71.43,71.43,71.41,71.41,200.0,46.2165,46.2165,46.2036,46.2036,200.0
2006-06-23 12:30:00,71.4,71.42,71.4,71.41,1000.0,46.1971,46.21,46.1971,46.2036,1000.0
2006-06-23 12:35:00,71.46,71.47,71.39,71.39,56400.0,46.2359,46.2424,46.1906,46.1906,56400.0
2006-06-23 12:40:00,71.37,71.42,71.35,71.42,23000.0,46.1777,46.21,46.1648,46.21,23000.0
2006-06-23 12:45:00,71.33,71.4,71.33,71.37,28800.0,46.1518,46.1971,46.1518,46.1777,28800.0
2006-06-23 12:50:00,71.31,71.38,71.31,71.38,300.0,46.1389,46.1842,46.1389,46.1842,300.0
2006-06-23 12:55:00,71.28,71.28,71.28,71.28,100.0,46.1195,46.1195,46.1195,46.1195,100.0
2006-06-23 13:00:00,71.29,71.29,71.29,71.29,100.0,46.1259,46.1259,46.1259,46.1259,100.0
2006-06-23 13:05:00,71.34,71.34,71.28,71.28,500.0,46.1583,46.1583,46.1195,46.1195,500.0
2006-06-23 13:10:00,71.38,71.38,71.38,71.38,600.0,46.1842,46.1842,46.1842,46.1842,600.0
2006-06-23 13:15:00,71.32,71.32,71.3,71.31,900.0,46.1453,46.1453,46.1324,46.1389,900.0
2006-06-23 13:20:00,71.27,71.27,71.27,71.27,100.0,46.113,46.113,46.113,46.113,100.0
2006-06-23 13:25:00,71.27,71.27,71.27,71.27,0.0,46.113,46.113,46.113,46.113,0.0
2006-06-23 13:30:00,71.33,71.33,71.31,71.33,3100.0,46.1518,46.1518,46.1389,46.1518,3100.0
2006-06-23 13:35:00,71.33,71.38,71.33,71.38,700.0,46.1518,46.1842,46.1518,46.1842,700.0
2006-06-23 13:40:00,71.38,71.41,71.35,71.35,1800.0,46.1842,46.2036,46.1648,46.1648,1800.0
2006-06-23 13:45:00,71.43,71.43,71.34,71.34,700.0,46.2165,46.2165,46.1583,46.1583,700.0
2006-06-23 13:50:00,71.34,71.35,71.34,71.35,200.0,46.1583,46.1648,46.1583,46.1648,200.0
2006-06-23 13:55:00,71.38,71.38,71.31,71.31,600.0,46.1842,46.1842,46.1389,46.1389,600.0
2006-06-23 14:00:00,71.3,71.3,71.25,71.25,800.0,46.1324,46.1324,46.1001,46.1001,800.0
2006-06-23 14:05:00,71.19,71.21,71.19,71.2,1300.0,46.0612,46.0742,46.0612,46.0677,1300.0
2006-06-23 14:10:00,71.25,71.25,71.25,71.25,300.0,46.1001,46.1001,46.1001,46.1001,300.0
2006-06-23 14:15:00,71.28,71.28,71.22,71.22,3700.0,46.1195,46.1195,46.0806,46.0806,3700.0
2006-06-23 14:20:00,71.28,71.3,71.28,71.3,178000.0,46.1195,46.1324,46.1195,46.1324,178000.0
2006-06-23 14:25:00,71.27,71.27,71.24,71.24,1100.0,46.113,46.113,46.0936,46.0936,1100.0
2006-06-23 14:30:00,71.24,71.34,71.24,71.34,300.0,46.0936,46.1583,46.0936,46.1583,300.0
2006-06-23 14:35:00,71.34,71.34,71.31,71.31,5700.0,46.1583,46.1583,46.1389,46.1389,5700.0
2006-06-23 14:40:00,71.28,71.28,71.28,71.28,4400.0,46.1195,46.1195,46.1195,46.1195,4400.0
2006-06-23 14:45:00,71.27,71.27,71.16,71.17,2800.0,46.113,46.113,46.0418,46.0483,2800.0
2006-06-23 14:50:00,71.15,71.19,71.15,71.16,1700.0,46.0353,46.0612,46.0353,46.0418,1700.0
2006-06-23 14:55:00,71.14,71.15,71.11,71.15,13000.0,46.0289,46.0353,46.0095,46.0353,13000.0
2006-06-23 15:00:00,71.11,71.14,71.09,71.09,1400.0,46.0095,46.0289,45.9965,45.9965,1400.0
2006-06-23 15:05:00,71.07,71.12,71.07,71.09,78600.0,45.9836,46.0159,45.9836,45.9965,78600.0
2006-06-23 15:10:00,71.12,71.14,71.07,71.07,900.0,46.0159,46.0289,45.9836,45.9836,900.0
2006-06-23 15:15:00,71.0,71.0,71.0,71.0,200.0,45.9383,45.9383,45.9383,45.9383,200.0
2006-06-23 15:20:00,71.07,71.07,71.07,71.07,1600.0,45.9836,45.9836,45.9836,45.9836,1600.0
2006-06-23 15:25:00,71.0,71.11,70.99,71.1,61600.0,45.9383,46.0095,45.9318,46.003,61600.0
2006-06-23 15:30:00,71.1,71.11,71.06,71.09,1600.0,46.003,46.0095,45.9771,45.9965,1600.0
2006-06-23 15:35:00,71.11,71.19,71.1,71.14,85900.0,46.0095,46.0612,46.003,46.0289,85900.0
2006-06-23 15:40:00,71.12,71.15,71.06,71.08,39700.0,46.0159,46.0353,45.9771,45.9901,39700.0
2006-06-23 15:45:00,71.14,71.14,71.12,71.12,31400.0,46.0289,46.0289,46.0159,46.0159,31400.0
2006-06-23 15:50:00,71.12,71.16,71.1,71.1,1000.0,46.0159,46.0418,46.003,46.003,1000.0
2006-06-23 15:55:00,71.06,71.12,71.06,71.12,3800.0,45.9771,46.0159,45.9771,46.0159,3800.0
2006-06-23 16:00:00,71.07,71.09,71.07,71.09,8400.0,45.9836,45.9965,45.9836,45.9965,8400.0
2006-06-23 16:05:00,71.09,71.09,71.09,71.09,0.0,45.9965,45.9965,45.9965,45.9965,0.0
2006-06-23 16:10:00,71.09,71.09,71.09,71.09,0.0,45.9965,45.9965,45.9965,45.9965,0.0
2006-06-26 09:30:00,71.15,71.15,71.15,71.15,100.0,46.0353,46.0353,46.0353,46.0353,100.0
2006-06-26 09:35:00,71.15,71.19,71.1,71.19,2800.0,46.0353,46.0612,46.003,46.0612,2800.0
2006-06-26 09:40:00,71.19,71.22,71.19,71.19,500.0,46.0612,46.0806,46.0612,46.0612,500.0
2006-06-26 09:45:00,71.16,71.18,71.1,71.14,3600.0,46.0418,46.0548,46.003,46.0289,3600.0
2006-06-26 09:50:00,71.11,71.16,71.07,71.15,29100.0,46.0095,46.0418,45.9836,46.0353,29100.0
2006-06-26 09:55:00,71.19,71.19,71.17,71.17,700.0,46.0612,46.0612,46.0483,46.0483,700.0
2006-06-26 10:00:00,71.17,71.17,71.1,71.1,800.0,46.0483,46.0483,46.003,46.003,800.0
2006-06-26 10:05:00,71.16,71.16,71.13,71.16,900.0,46.0418,46.0418,46.0224,46.0418,900.0
2006-06-26 10:10:00,71.22,71.22,71.22,71.22,3000.0,46.0806,46.0806,46.0806,46.0806,3000.0
2006-06-26 10:15:00,71.17,71.17,71.13,71.16,900.0,46.0483,46.0483,46.0224,46.0418,900.0
2006-06-26 10:20:00,71.15,71.15,71.11,71.11,1200.0,46.0353,46.0353,46.0095,46.0095,1200.0
2006-06-26 10:25:00,71.12,71.13,71.12,71.13,2200.0,46.0159,46.0224,46.0159,46.0224,2200.0
2006-06-26 10:30:00,71.16,71.23,71.16,71.23,1300.0,46.0418,46.0871,46.0418,46.0871,1300.0
2006-06-26 10:35:00,71.2,71.2,71.18,71.18,1600.0,46.0677,46.0677,46.0548,46.0548,1600.0
2006-06-26 10:40:00,71.2,71.23,71.14,71.23,4100.0,46.0677,46.0871,46.0289,46.0871,4100.0
2006-06-26 10:45:00,71.21,71.21,71.12,71.12,700.0,46.0742,46.0742,46.0159,46.0159,700.0
2006-06-26 10:50:00,71.13,71.13,71.12,71.12,400.0,46.0224,46.0224,46.0159,46.0159,400.0
2006-06-26 10:55:00,71.2,71.2,71.19,71.19,500.0,46.0677,46.0677,46.0612,46.0612,500.0
2006-06-26 11:00:00,71.16,71.19,71.16,71.16,2600.0,46.0418,46.0612,46.0418,46.0418,2600.0
2006-06-26 11:05:00,71.16,71.18,71.14,71.16,2100.0,46.0418,46.0548,46.0289,46.0418,2100.0
2006-06-26 11:10:00,71.16,71.21,71.16,71.18,4800.0,46.0418,46.0742,46.0418,46.0548,4800.0
2006-06-26 11:15:00,71.15,71.18,71.15,71.17,8500.0,46.0353,46.0548,46.0353,46.0483,8500.0
2006-06-26 11:20:00,71.2,71.23,71.2,71.23,4900.0,46.0677,46.0871,46.0677,46.0871,4900.0
2006-06-26 11:25:00,71.19,71.2,71.17,71.17,6400.0,46.0612,46.0677,46.0483,46.0483,6400.0
2006-06-26 11:30:00,71.17,71.22,71.17,71.22,10300.0,46.0483,46.0806,46.0483,46.0806,10300.0
2006-06-26 11:35:00,71.21,71.24,71.18,71.23,3000.0,46.0742,46.0936,46.0548,46.0871,3000.0
2006-06-26 11:40:00,71.18,71.23,71.18,71.21,1500.0,46.0548,46.0871,46.0548,46.0742,1500.0
2006-06-26 11:45:00,71.2,71.22,71.16,71.17,2100.0,46.0677,46.0806,46.0418,46.0483,2100.0
2006-06-26 11:50:00,71.2,71.2,71.07,71.1,4400.0,46.0677,46.0677,45.9836,46.003,4400.0
2006-06-26 11:55:00,71.13,71.13,71.1,71.1,1800.0,46.0224,46.0224,46.003,46.003,1800.0
2006-06-26 12:00:00,71.1,71.13,71.1,71.13,900.0,46.003,46.0224,46.003,46.0224,900.0
2006-06-26 12:05:00,71.12,71.16,71.09,71.09,1500.0,46.0159,46.0418,45.9965,45.9965,1500.0
2006-06-26 12:10:00,71.14,71.19,71.1,71.16,2300.0,46.0289,46.0612,46.003,46.0418,2300.0
2006-06-26 12:15:00,71.12,71.12,71.07,71.09,1700.0,46.0159,46.0159,45.9836,45.9965,1700.0
2006-06-26 12:20:00,71.16,71.16,71.12,71.12,1600.0,46.0418,46.0418,46.0159,46.0159,1600.0
2006-06-26 12:25:00,71.1,71.17,71.1,71.1,900.0,46.003,46.0483,46.003,46.003,900.0
2006-06-26 12:30:00,71.12,71.12,71.12,71.12,2200.0,46.0159,46.0159,46.0159,46.0159,2200.0
2006-06-26 12:35:00,71.17,71.2,71.17,71.2,500.0,46.0483,46.0677,46.0483,46.0677,500.0
2006-06-26 12:40:00,71.2,71.29,71.2,71.24,9700.0,46.0677,46.1259,46.0677,46.0936,9700.0
2006-06-26 12:45:00,71.24,71.28,71.23,71.23,6700.0,46.0936,46.1195,46.0871,46.0871,6700.0
2006-06-26 12:50:00,71.28,71.33,71.28,71.33,1300.0,46.1195,46.1518,46.1195,46.1518,1300.0
2006-06-26 12:55:00,71.28,71.28,71.28,71.28,700.0,46.1195,46.1195,46.1195,46.1195,700.0
2006-06-26 13:00:00,71.31,71.43,71.28,71.39,4400.0,46.1389,46.2165,46.1195,46.1906,4400.0
2006-06-26 13:05:00,71.38,71.38,71.38,71.38,100.0,46.1842,46.1842,46.1842,46.1842,100.0
2006-06-26 13:10:00,71.36,71.42,71.36,71.39,600.0,46.1712,46.21,46.1712,46.1906,600.0
2006-06-26 13:15:00,71.36,71.36,71.3,71.34,900.0,46.1712,46.1712,46.1324,46.1583,900.0
2006-06-26 13:20:00,71.3,71.31,71.27,71.27,2700.0,46.1324,46.1389,46.113,46.113,2700.0
2006-06-26 13:25:00,71.27,71.27,71.27,71.27,0.0,46.113,46.113,46.113,46.113,0.0
2006-06-26 13:30:00,71.28,71.28,71.28,71.28,2300.0,46.1195,46.1195,46.1195,46.1195,2300.0
2006-06-26 13:35:00,71.28,71.33,71.28,71.33,4300.0,46.1195,46.1518,46.1195,46.1518,4300.0
2006-06-26 13:40:00,71.28,71.33,71.28,71.33,1800.0,46.1195,46.1518,46.1195,46.1518,1800.0
2006-06-26 13:45:00,71.33,71.33,71.33,71.33,2300.0,46.1518,46.1518,46.1518,46.1518,2300.0
2006-06-26 13:50:00,71.3,71.3,71.29,71.29,1200.0,46.1324,46.1324,46.1259,46.1259,1200.0
2006-06-26 13:55:00,71.26,71.27,71.26,71.27,2400.0,46.1065,46.113,46.1065,46.113,2400.0
2006-06-26 14:00:00,71.29,71.36,71.29,71.36,2800.0,46.1259,46.1712,46.1259,46.1712,2800.0
2006-06-26 14:05:00,71.29,71.34,71.29,71.3,2300.0,46.1259,46.1583,46.1259,46.1324,2300.0
2006-06-26 14:10:00,71.32,71.36,71.31,71.32,43100.0,46.1453,46.1712,46.1389,46.1453,43100.0
2006-06-26 14:15:00,71.31,71.31,71.31,71.31,200.0,46.1389,46.1389,46.1389,46.1389,200.0
2006-06-26 14:20:00,71.28,71.3,71.28,71.3,200.0,46.1195,46.1324,46.1195,46.1324,200.0
2006-06-26 14:25:00,71.28,71.29,71.27,71.28,2700.0,46.1195,46.1259,46.113,46.1195,2700.0
2006-06-26 14:30:00,71.29,71.33,71.26,71.26,42800.0,46.1259,46.1518,46.1065,46.1065,42800.0
2006-06-26 14:35:00,71.32,71.34,71.25,71.34,2400.0,46.1453,46.1583,46.1001,46.1583,2400.0
2006-06-26 14:40:00,71.34,71.34,71.34,71.34,0.0,46.1583,46.1583,46.1583,46.1583,0.0
2006-06-26 14:45:00,71.33,71.41,71.33,71.41,9800.0,46.1518,46.2036,46.1518,46.2036,9800.0
2006-06-26 14:50:00,71.42,71.42,71.39,71.4,1100.0,46.21,46.21,46.1906,46.1971,1100.0
2006-06-26 14:55:00,71.4,71.45,71.36,71.36,10300.0,46.1971,46.2295,46.1712,46.1712,10300.0
2006-06-26 15:00:00,71.35,71.37,71.33,71.37,15700.0,46.1648,46.1777,46.1518,46.1777,15700.0
2006-06-26 15:05:00,71.34,71.41,71.32,71.32,14000.0,46.1583,46.2036,46.1453,46.1453,14000.0
2006-06-26 15:10:00,71.32,71.39,71.3,71.35,4500.0,46.1453,46.1906,46.1324,46.1648,4500.0
2006-06-26 15:15:00,71.35,71.43,71.35,71.43,5900.0,46.1648,46.2165,46.1648,46.2165,5900.0
2006-06-26 15:20:00,71.36,71.36,71.35,71.35,36400.0,46.1712,46.1712,46.1648,46.1648,36400.0
2006-06-26 15:25:00,71.39,71.44,71.36,71.41,4000.0,46.1906,46.223,46.1712,46.2036,4000.0
2006-06-26 15:30:00,71.41,71.41,71.37,71.4,3600.0,46.2036,46.2036,46.1777,46.1971,3600.0
2006-06-26 15:35:00,71.4,71.51,71.4,71.51,5000.0,46.1971,46.2683,46.1971,46.2683,5000.0
2006-06-26 15:40:00,71.51,71.51,71.46,71.46,1400.0,46.2683,46.2683,46.2359,46.2359,1400.0
2006-06-26 15:45:00,71.51,71.51,71.49,71.51,2300.0,46.2683,46.2683,46.2553,46.2683,2300.0
2006-06-26 15:50:00,71.49,71.51,71.46,71.46,1900.0,46.2553,46.2683,46.2359,46.2359,1900.0
2006-06-26 15:55:00,71.49,71.55,71.46,71.55,6000.0,46.2553,46.2942,46.2359,46.2942,6000.0
2006-06-26 16:00:00,71.49,71.49,71.46,71.48,6100.0,46.2553,46.2553,46.2359,46.2489,6100.0
2006-06-26 16:05:00,71.48,71.48,71.48,71.48,0.0,46.2489,46.2489,46.2489,46.2489,0.0
2006-06-26 16:10:00,71.15,71.15,71.15,71.15,8600.0,46.0353,46.0353,46.0353,46.0353,8600.0
2006-06-27 09:30:00,71.6,71.63,71.42,71.63,27800.0,46.3265,46.3459,46.21,46.3459,27800.0
2006-06-27 09:35:00,71.54,71.63,71.54,71.63,1400.0,46.2877,46.3459,46.2877,46.3459,1400.0
2006-06-27 09:40:00,71.61,71.71,71.61,71.7,4000.0,46.333,46.3977,46.333,46.3912,4000.0
2006-06-27 09:45:00,71.69,71.71,71.69,71.69,27000.0,46.3847,46.3977,46.3847,46.3847,27000.0
2006-06-27 09:50:00,71.69,71.69,71.59,71.67,37300.0,46.3847,46.3847,46.32,46.3718,37300.0
2006-06-27 09:55:00,71.64,71.67,71.64,71.64,2600.0,46.3524,46.3718,46.3524,46.3524,2600.0
2006-06-27 10:00:00,71.67,71.69,71.55,71.59,95700.0,46.3718,46.3847,46.2942,46.32,95700.0
2006-06-27 10:05:00,71.59,71.69,71.59,71.62,62800.0,46.32,46.3847,46.32,46.3394,62800.0
2006-06-27 10:10:00,71.63,71.66,71.62,71.63,113700.0,46.3459,46.3653,46.3394,46.3459,113700.0
2006-06-27 10:15:00,71.6,71.61,71.57,71.61,52200.0,46.3265,46.333,46.3071,46.333,52200.0
2006-06-27 10:20:00,71.59,71.63,71.59,71.63,48700.0,46.32,46.3459,46.32,46.3459,48700.0
2006-06-27 10:25:00,71.59,71.63,71.59,71.63,35300.0,46.32,46.3459,46.32,46.3459,35300.0
2006-06-27 10:30:00,71.61,71.64,71.61,71.63,3100.0,46.333,46.3524,46.333,46.3459,3100.0
2006-06-27 10:35:00,71.63,71.7,71.63,71.69,41000.0,46.3459,46.3912,46.3459,46.3847,41000.0
2006-06-27 10:40:00,71.7,71.7,71.67,71.68,15200.0,46.3912,46.3912,46.3718,46.3783,15200.0
2006-06-27 10:45:00,71.66,71.67,71.65,71.65,6100.0,46.3653,46.3718,46.3589,46.3589,6100.0
2006-06-27 10:50:00,71.66,71.71,71.62,71.64,59900.0,46.3653,46.3977,46.3394,46.3524,59900.0
2006-06-27 10:55:00,71.62,71.63,71.6,71.63,28000.0,46.3394,46.3459,46.3265,46.3459,28000.0
2006-06-27 11:00:00,71.64,71.64,71.53,71.55,41800.0,46.3524,46.3524,46.2812,46.2942,41800.0
2006-06-27 11:05:00,71.51,71.55,71.45,71.52,16100.0,46.2683,46.2942,46.2295,46.2747,16100.0
2006-06-27 11:10:00,71.5,71.51,71.44,71.44,165700.0,46.2618,46.2683,46.223,46.223,165700.0
2006-06-27 11:15:00,71.44,71.44,71.36,71.39,51100.0,46.223,46.223,46.1712,46.1906,51100.0
2006-06-27 11:20:00,71.4,71.44,71.32,71.44,28200.0,46.1971,46.223,46.1453,46.223,28200.0
2006-06-27 11:25:00,71.4,71.4,71.36,71.39,20300.0,46.1971,46.1971,46.1712,46.1906,20300.0
2006-06-27 11:30:00,71.45,71.45,71.42,71.42,1900.0,46.2295,46.2295,46.21,46.21,1900.0
2006-06-27 11:35:00,71.45,71.47,71.43,71.45,51500.0,46.2295,46.2424,46.2165,46.2295,51500.0
2006-06-27 11:40:00,71.46,71.47,71.37,71.4,93700.0,46.2359,46.2424,46.1777,46.1971,93700.0
2006-06-27 11:45:00,71.39,71.41,71.35,71.35,42300.0,46.1906,46.2036,46.1648,46.1648,42300.0
2006-06-27 11:50:00,71.35,71.42,71.34,71.4,54700.0,46.1648,46.21,46.1583,46.1971,54700.0
2006-06-27 11:55:00,71.4,71.42,71.36,71.42,61200.0,46.1971,46.21,46.1712,46.21,61200.0
2006-06-27 12:00:00,71.41,71.42,71.38,71.38,50600.0,46.2036,46.21,46.1842,46.1842,50600.0
2006-06-27 12:05:00,71.36,71.36,71.3,71.34,13700.0,46.1712,46.1712,46.1324,46.1583,13700.0
2006-06-27 12:10:00,71.34,71.41,71.34,71.38,4200.0,46.1583,46.2036,46.1583,46.1842,4200.0
2006-06-27 12:15:00,71.38,71.38,71.35,71.37,4900.0,46.1842,46.1842,46.1648,46.1777,4900.0
2006-06-27 12:20:00,71.35,71.39,71.35,71.38,3600.0,46.1648,46.1906,46.1648,46.1842,3600.0
2006-06-27 12:25:00,71.38,71.38,71.36,71.36,900.0,46.1842,46.1842,46.1712,46.1712,900.0
2006-06-27 12:30:00,71.33,71.33,71.24,71.27,3100.0,46.1518,46.1518,46.0936,46.113,3100.0
2006-06-27 12:35:00,71.28,71.3,71.23,71.23,1500.0,46.1195,46.1324,46.0871,46.0871,1500.0
2006-06-27 12:40:00,71.3,71.3,71.27,71.3,900.0,46.1324,46.1324,46.113,46.1324,900.0
2006-06-27 12:45:00,71.32,71.33,71.3,71.33,51600.0,46.1453,46.1518,46.1324,46.1518,51600.0
2006-06-27 12:50:00,71.31,71.33,71.3,71.3,21600.0,46.1389,46.1518,46.1324,46.1324,21600.0
2006-06-27 12:55:00,71.28,71.3,71.28,71.29,10200.0,46.1195,46.1324,46.1195,46.1259,10200.0
2006-06-27 13:00:00,71.29,71.29,71.22,71.25,15700.0,46.1259,46.1259,46.0806,46.1001,15700.0
2006-06-27 13:05:00,71.28,71.32,71.28,71.31,1600.0,46.1195,46.1453,46.1195,46.1389,1600.0
2006-06-27 13:10:00,71.33,71.33,71.27,71.27,1300.0,46.1518,46.1518,46.113,46.113,1300.0
2006-06-27 13:15:00,71.31,71.32,71.31,71.32,900.0,46.1389,46.1453,46.1389,46.1453,900.0
2006-06-27 13:20:00,71.32,71.32,71.26,71.26,42200.0,46.1453,46.1453,46.1065,46.1065,42200.0
2006-06-27 13:25:00,71.31,71.38,71.31,71.38,9300.0,46.1389,46.1842,46.1389,46.1842,9300.0
2006-06-27 13:30:00,71.35,71.38,71.34,71.34,35300.0,46.1648,46.1842,46.1583,46.1583,35300.0
2006-06-27 13:35:00,71.35,71.37,71.33,71.37,900.0,46.1648,46.1777,46.1518,46.1777,900.0
2006-06-27 13:40:00,71.34,71.34,71.29,71.33,5700.0,46.1583,46.1583,46.1259,46.1518,5700.0
2006-06-27 13:45:00,71.33,71.33,71.32,71.33,1900.0,46.1518,46.1518,46.1453,46.1518,1900.0
2006-06-27 13:50:00,71.32,71.33,71.29,71.29,27000.0,46.1453,46.1518,46.1259,46.1259,27000.0
2006-06-27 13:55:00,71.31,71.34,71.3,71.34,23000.0,46.1389,46.1583,46.1324,46.1583,23000.0
2006-06-27 14:00:00,71.33,71.37,71.32,71.37,2000.0,46.1518,46.1777,46.1453,46.1777,2000.0
2006-06-27 14:05:00,71.4,71.4,71.34,71.35,12300.0,46.1971,46.1971,46.1583,46.1648,12300.0
2006-06-27 14:10:00,71.33,71.35,71.32,71.33,1400.0,46.1518,46.1648,46.1453,46.1518,1400.0
2006-06-27 14:15:00,71.31,71.33,71.31,71.33,3900.0,46.1389,46.1518,46.1389,46.1518,3900.0
2006-06-27 14:20:00,71.33,71.35,71.28,71.29,3200.0,46.1518,46.1648,46.1195,46.1259,3200.0
2006-06-27 14:25:00,71.27,71.3,71.23,71.27,11000.0,46.113,46.1324,46.0871,46.113,11000.0
2006-06-27 14:30:00,71.22,71.29,71.2,71.28,4700.0,46.0806,46.1259,46.0677,46.1195,4700.0
2006-06-27 14:35:00,71.31,71.31,71.24,71.29,32500.0,46.1389,46.1389,46.0936,46.1259,32500.0
2006-06-27 14:40:00,71.25,71.28,71.25,71.28,200.0,46.1001,46.1195,46.1001,46.1195,200.0
2006-06-27 14:45:00,71.28,71.28,71.2,71.21,1500.0,46.1195,46.1195,46.0677,46.0742,1500.0
2006-06-27 14:50:00,71.19,71.2,71.11,71.17,22600.0,46.0612,46.0677,46.0095,46.0483,22600.0
2006-06-27 14:55:00,71.13,71.21,71.12,71.19,15400.0,46.0224,46.0742,46.0159,46.0612,15400.0
2006-06-27 15:00:00,71.18,71.25,71.14,71.25,3100.0,46.0548,46.1001,46.0289,46.1001,3100.0
2006-06-27 15:05:00,71.26,71.27,71.23,71.23,2300.0,46.1065,46.113,46.0871,46.0871,2300.0
2006-06-27 15:10:00,71.26,71.27,71.2,71.2,7000.0,46.1065,46.113,46.0677,46.0677,7000.0
2006-06-27 15:15:00,71.19,71.32,71.16,71.32,5300.0,46.0612,46.1453,46.0418,46.1453,5300.0
2006-06-27 15:20:00,71.29,71.29,71.24,71.25,3000.0,46.1259,46.1259,46.0936,46.1001,3000.0
2006-06-27 15:25:00,71.23,71.23,71.16,71.2,35900.0,46.0871,46.0871,46.0418,46.0677,35900.0
2006-06-27 15:30:00,71.22,71.24,71.22,71.24,2400.0,46.0806,46.0936,46.0806,46.0936,2400.0
2006-06-27 15:35:00,71.2,71.23,71.19,71.22,3500.0,46.0677,46.0871,46.0612,46.0806,3500.0
2006-06-27 15:40:00,71.22,71.22,71.07,71.07,3400.0,46.0806,46.0806,45.9836,45.9836,3400.0
2006-06-27 15:45:00,71.05,71.1,71.03,71.1,3400.0,45.9706,46.003,45.9577,46.003,3400.0
2006-06-27 15:50:00,71.1,71.1,71.0,71.07,5100.0,46.003,46.003,45.9383,45.9836,5100.0
2006-06-27 15:55:00,71.08,71.12,71.06,71.1,2800.0,45.9901,46.0159,45.9771,46.003,2800.0
2006-06-27 16:00:00,71.11,71.12,71.04,71.04,6100.0,46.0095,46.0159,45.9642,45.9642,6100.0
2006-06-27 16:05:00,71.04,71.04,71.04,71.04,0.0,45.9642,45.9642,45.9642,45.9642,0.0
2006-06-27 16:10:00,71.04,71.04,71.04,71.04,0.0,45.9642,45.9642,45.9642,45.9642,0.0
2006-06-28 09:30:00,71.32,71.32,71.32,71.32,800.0,46.1453,46.1453,46.1453,46.1453,800.0
2006-06-28 09:35:00,71.37,71.42,71.37,71.41,28200.0,46.1777,46.21,46.1777,46.2036,28200.0
2006-06-28 09:40:00,71.3,71.35,71.27,71.35,22700.0,46.1324,46.1648,46.113,46.1648,22700.0
2006-06-28 09:45:00,71.34,71.34,71.23,71.25,700.0,46.1583,46.1583,46.0871,46.1001,700.0
2006-06-28 09:50:00,71.31,71.34,71.31,71.31,4000.0,46.1389,46.1583,46.1389,46.1389,4000.0
2006-06-28 09:55:00,71.36,71.38,71.25,71.25,23600.0,46.1712,46.1842,46.1001,46.1001,23600.0
2006-06-28 10:00:00,71.34,71.34,71.32,71.32,600.0,46.1583,46.1583,46.1453,46.1453,600.0
2006-06-28 10:05:00,71.33,71.36,71.31,71.36,3400.0,46.1518,46.1712,46.1389,46.1712,3400.0
2006-06-28 10:10:00,71.34,71.38,71.31,71.38,900.0,46.1583,46.1842,46.1389,46.1842,900.0
2006-06-28 10:15:00,71.35,71.41,71.33,71.33,67700.0,46.1648,46.2036,46.1518,46.1518,67700.0
2006-06-28 10:20:00,71.4,71.4,71.32,71.32,4500.0,46.1971,46.1971,46.1453,46.1453,4500.0
2006-06-28 10:25:00,71.31,71.36,71.28,71.28,1800.0,46.1389,46.1712,46.1195,46.1195,1800.0
2006-06-28 10:30:00,71.31,71.34,71.31,71.33,2000.0,46.1389,46.1583,46.1389,46.1518,2000.0
2006-06-28 10:35:00,71.41,71.41,71.35,71.35,2600.0,46.2036,46.2036,46.1648,46.1648,2600.0
2006-06-28 10:40:00,71.39,71.39,71.34,71.34,1300.0,46.1906,46.1906,46.1583,46.1583,1300.0
2006-06-28 10:45:00,71.3,71.31,71.3,71.31,1000.0,46.1324,46.1389,46.1324,46.1389,1000.0
2006-06-28 10:50:00,71.26,71.26,71.25,71.26,400.0,46.1065,46.1065,46.1001,46.1065,400.0
2006-06-28 10:55:00,71.26,71.28,71.21,71.28,5700.0,46.1065,46.1195,46.0742,46.1195,5700.0
2006-06-28 11:00:00,71.28,71.28,71.21,71.23,2700.0,46.1195,46.1195,46.0742,46.0871,2700.0
2006-06-28 11:05:00,71.31,71.31,71.29,71.29,700.0,46.1389,46.1389,46.1259,46.1259,700.0
2006-06-28 11:10:00,71.29,71.29,71.26,71.26,3000.0,46.1259,46.1259,46.1065,46.1065,3000.0
2006-06-28 11:15:00,71.28,71.28,71.2,71.2,2000.0,46.1195,46.1195,46.0677,46.0677,2000.0
2006-06-28 11:20:00,71.2,71.25,71.11,71.11,67700.0,46.0677,46.1001,46.0095,46.0095,67700.0
2006-06-28 11:25:00,71.16,71.16,71.12,71.16,1500.0,46.0418,46.0418,46.0159,46.0418,1500.0
2006-06-28 11:30:00,71.11,71.12,71.1,71.1,2800.0,46.0095,46.0159,46.003,46.003,2800.0
2006-06-28 11:35:00,71.11,71.11,71.11,71.11,300.0,46.0095,46.0095,46.0095,46.0095,300.0
2006-06-28 11:40:00,71.17,71.17,71.13,71.13,16400.0,46.0483,46.0483,46.0224,46.0224,16400.0
2006-06-28 11:45:00,71.13,71.15,71.12,71.15,32200.0,46.0224,46.0353,46.0159,46.0353,32200.0
2006-06-28 11:50:00,71.19,71.21,71.13,71.21,8000.0,46.0612,46.0742,46.0224,46.0742,8000.0
2006-06-28 11:55:00,71.21,71.22,71.19,71.19,6700.0,46.0742,46.0806,46.0612,46.0612,6700.0
2006-06-28 12:00:00,71.25,71.25,71.19,71.24,2200.0,46.1001,46.1001,46.0612,46.0936,2200.0
2006-06-28 12:05:00,71.19,71.27,71.19,71.27,13300.0,46.0612,46.113,46.0612,46.113,13300.0
2006-06-28 12:10:00,71.21,71.25,71.19,71.23,1400.0,46.0742,46.1001,46.0612,46.0871,1400.0
2006-06-28 12:15:00,71.29,71.35,71.29,71.35,1000.0,46.1259,46.1648,46.1259,46.1648,1000.0
2006-06-28 12:20:00,71.31,71.35,71.3,71.35,4300.0,46.1389,46.1648,46.1324,46.1648,4300.0
2006-06-28 12:25:00,71.35,71.35,71.35,71.35,0.0,46.1648,46.1648,46.1648,46.1648,0.0
2006-06-28 12:30:00,71.33,71.37,71.31,71.35,4700.0,46.1518,46.1777,46.1389,46.1648,4700.0
2006-06-28 12:35:00,71.3,71.3,71.3,71.3,2400.0,46.1324,46.1324,46.1324,46.1324,2400.0
2006-06-28 12:40:00,71.28,71.33,71.25,71.28,15500.0,46.1195,46.1518,46.1001,46.1195,15500.0
2006-06-28 12:45:00,71.28,71.29,71.28,71.29,5200.0,46.1195,46.1259,46.1195,46.1259,5200.0
2006-06-28 12:50:00,71.25,71.29,71.25,71.28,2500.0,46.1001,46.1259,46.1001,46.1195,2500.0
2006-06-28 12:55:00,71.3,71.33,71.26,71.29,23800.0,46.1324,46.1518,46.1065,46.1259,23800.0
2006-06-28 13:00:00,71.27,71.32,71.27,71.28,900.0,46.113,46.1453,46.113,46.1195,900.0
2006-06-28 13:05:00,71.25,71.25,71.25,71.25,1600.0,46.1001,46.1001,46.1001,46.1001,1600.0
2006-06-28 13:10:00,71.3,71.3,71.27,71.27,800.0,46.1324,46.1324,46.113,46.113,800.0
2006-06-28 13:15:00,71.32,71.37,71.3,71.37,1300.0,46.1453,46.1777,46.1324,46.1777,1300.0
2006-06-28 13:20:00,71.33,71.37,71.33,71.37,800.0,46.1518,46.1777,46.1518,46.1777,800.0
2006-06-28 13:25:00,71.35,71.37,71.33,71.33,1700.0,46.1648,46.1777,46.1518,46.1518,1700.0
2006-06-28 13:30:00,71.28,71.3,71.27,71.27,6100.0,46.1195,46.1324,46.113,46.113,6100.0
2006-06-28 13:35:00,71.25,71.26,71.21,71.26,5200.0,46.1001,46.1065,46.0742,46.1065,5200.0
2006-06-28 13:40:00,71.26,71.28,71.26,71.28,1800.0,46.1065,46.1195,46.1065,46.1195,1800.0
2006-06-28 13:45:00,71.28,71.31,71.24,71.25,2700.0,46.1195,46.1389,46.0936,46.1001,2700.0
2006-06-28 13:50:00,71.25,71.28,71.24,71.24,9500.0,46.1001,46.1195,46.0936,46.0936,9500.0
2006-06-28 13:55:00,71.3,71.3,71.27,71.27,1900.0,46.1324,46.1324,46.113,46.113,1900.0
2006-06-28 14:00:00,71.29,71.29,71.29,71.29,900.0,46.1259,46.1259,46.1259,46.1259,900.0
2006-06-28 14:05:00,71.33,71.33,71.27,71.3,6200.0,46.1518,46.1518,46.113,46.1324,6200.0
2006-06-28 14:10:00,71.3,71.33,71.27,71.33,3600.0,46.1324,46.1518,46.113,46.1518,3600.0
2006-06-28 14:15:00,71.33,71.37,71.31,71.37,11100.0,46.1518,46.1777,46.1389,46.1777,11100.0
2006-06-28 14:20:00,71.32,71.36,71.32,71.36,6900.0,46.1453,46.1712,46.1453,46.1712,6900.0
2006-06-28 14:25:00,71.37,71.42,71.37,71.4,3000.0,46.1777,46.21,46.1777,46.1971,3000.0
2006-06-28 14:30:00,71.45,71.49,71.44,71.49,6200.0,46.2295,46.2553,46.223,46.2553,6200.0
2006-06-28 14:35:00,71.52,71.52,71.48,71.51,5800.0,46.2747,46.2747,46.2489,46.2683,5800.0
2006-06-28 14:40:00,71.46,71.57,71.46,71.57,2600.0,46.2359,46.3071,46.2359,46.3071,2600.0
2006-06-28 14:45:00,71.63,71.63,71.57,71.6,2900.0,46.3459,46.3459,46.3071,46.3265,2900.0
2006-06-28 14:50:00,71.56,71.59,71.53,71.55,7500.0,46.3006,46.32,46.2812,46.2942,7500.0
2006-06-28 14:55:00,71.54,71.54,71.49,71.52,106700.0,46.2877,46.2877,46.2553,46.2747,106700.0
2006-06-28 15:00:00,71.52,71.52,71.47,71.51,600.0,46.2747,46.2747,46.2424,46.2683,600.0
2006-06-28 15:05:00,71.51,71.55,71.5,71.55,4000.0,46.2683,46.2942,46.2618,46.2942,4000.0
2006-06-28 15:10:00,71.5,71.57,71.5,71.57,108300.0,46.2618,46.3071,46.2618,46.3071,108300.0
2006-06-28 15:15:00,71.58,71.58,71.45,71.45,16700.0,46.3136,46.3136,46.2295,46.2295,16700.0
2006-06-28 15:20:00,71.46,71.52,71.45,71.52,24900.0,46.2359,46.2747,46.2295,46.2747,24900.0
2006-06-28 15:25:00,71.51,71.53,71.47,71.52,57700.0,46.2683,46.2812,46.2424,46.2747,57700.0
2006-06-28 15:30:00,71.51,71.54,71.48,71.49,39200.0,46.2683,46.2877,46.2489,46.2553,39200.0
2006-06-28 15:35:00,71.49,71.55,71.48,71.55,36000.0,46.2553,46.2942,46.2489,46.2942,36000.0
2006-06-28 15:40:00,71.54,71.56,71.45,71.48,105900.0,46.2877,46.3006,46.2295,46.2489,105900.0
2006-06-28 15:45:00,71.46,71.51,71.41,71.48,116900.0,46.2359,46.2683,46.2036,46.2489,116900.0
2006-06-28 15:50:00,71.48,71.51,71.44,71.51,69100.0,46.2489,46.2683,46.223,46.2683,69100.0
2006-06-28 15:55:00,71.5,71.58,71.49,71.58,41700.0,46.2618,46.3136,46.2553,46.3136,41700.0
2006-06-28 16:00:00,71.58,71.58,71.58,71.58,2000.0,46.3136,46.3136,46.3136,46.3136,2000.0
2006-06-28 16:05:00,71.58,71.58,71.58,71.58,0.0,46.3136,46.3136,46.3136,46.3136,0.0
2006-06-28 16:10:00,71.58,71.58,71.58,71.58,0.0,46.3136,46.3136,46.3136,46.3136,0.0
2006-06-29 09:30:00,71.99,71.99,71.95,71.97,22100.0,46.5788,46.5788,46.553,46.5659,22100.0
2006-06-29 09:35:00,71.99,71.99,71.99,71.99,3300.0,46.5788,46.5788,46.5788,46.5788,3300.0
2006-06-29 09:40:00,71.98,72.0,71.98,72.0,5500.0,46.5724,46.5853,46.5724,46.5853,5500.0
2006-06-29 09:45:00,72.0,72.09,72.0,72.09,6000.0,46.5853,46.6435,46.5853,46.6435,6000.0
2006-06-29 09:50:00,72.07,72.13,72.05,72.13,8600.0,46.6306,46.6694,46.6177,46.6694,8600.0
2006-06-29 09:55:00,72.15,72.17,72.11,72.14,6800.0,46.6824,46.6953,46.6565,46.6759,6800.0
2006-06-29 10:00:00,72.14,72.19,72.14,72.16,11900.0,46.6759,46.7082,46.6759,46.6888,11900.0
2006-06-29 10:05:00,72.19,72.22,72.18,72.18,7400.0,46.7082,46.7277,46.7018,46.7018,7400.0
2006-06-29 10:10:00,72.19,72.19,72.13,72.13,2900.0,46.7082,46.7082,46.6694,46.6694,2900.0
2006-06-29 10:15:00,72.18,72.18,72.11,72.11,3800.0,46.7018,46.7018,46.6565,46.6565,3800.0
2006-06-29 10:20:00,72.1,72.17,72.07,72.17,12400.0,46.65,46.6953,46.6306,46.6953,12400.0
2006-06-29 10:25:00,72.16,72.16,72.1,72.11,2100.0,46.6888,46.6888,46.65,46.6565,2100.0
2006-06-29 10:30:00,72.11,72.14,72.11,72.14,2000.0,46.6565,46.6759,46.6565,46.6759,2000.0
2006-06-29 10:35:00,72.14,72.17,72.11,72.17,3000.0,46.6759,46.6953,46.6565,46.6953,3000.0
2006-06-29 10:40:00,72.13,72.19,72.13,72.13,22900.0,46.6694,46.7082,46.6694,46.6694,22900.0
2006-06-29 10:45:00,72.14,72.15,72.11,72.14,6000.0,46.6759,46.6824,46.6565,46.6759,6000.0
2006-06-29 10:50:00,72.21,72.22,72.18,72.22,2000.0,46.7212,46.7277,46.7018,46.7277,2000.0
2006-06-29 10:55:00,72.21,72.22,72.15,72.22,14400.0,46.7212,46.7277,46.6824,46.7277,14400.0
2006-06-29 11:00:00,72.22,72.29,72.22,72.27,11000.0,46.7277,46.773,46.7277,46.76,11000.0
2006-06-29 11:05:00,72.26,72.28,72.26,72.26,7600.0,46.7535,46.7665,46.7535,46.7535,7600.0
2006-06-29 11:10:00,72.28,72.32,72.26,72.28,4900.0,46.7665,46.7924,46.7535,46.7665,4900.0
2006-06-29 11:15:00,72.26,72.26,72.23,72.23,700.0,46.7535,46.7535,46.7341,46.7341,700.0
2006-06-29 11:20:00,72.23,72.24,72.2,72.2,1800.0,46.7341,46.7406,46.7147,46.7147,1800.0
2006-06-29 11:25:00,72.21,72.21,72.13,72.2,3300.0,46.7212,46.7212,46.6694,46.7147,3300.0
2006-06-29 11:30:00,72.17,72.17,72.14,72.14,7600.0,46.6953,46.6953,46.6759,46.6759,7600.0
2006-06-29 11:35:00,72.15,72.15,72.09,72.12,2200.0,46.6824,46.6824,46.6435,46.663,2200.0
2006-06-29 11:40:00,72.09,72.11,72.08,72.08,7800.0,46.6435,46.6565,46.6371,46.6371,7800.0
2006-06-29 11:45:00,72.08,72.12,72.08,72.12,2200.0,46.6371,46.663,46.6371,46.663,2200.0
2006-06-29 11:50:00,72.12,72.16,72.07,72.07,8100.0,46.663,46.6888,46.6306,46.6306,8100.0
2006-06-29 11:55:00,72.09,72.09,72.09,72.09,5700.0,46.6435,46.6435,46.6435,46.6435,5700.0
2006-06-29 12:00:00,72.08,72.11,72.08,72.08,4500.0,46.6371,46.6565,46.6371,46.6371,4500.0
2006-06-29 12:05:00,72.09,72.09,72.07,72.09,1300.0,46.6435,46.6435,46.6306,46.6435,1300.0
2006-06-29 12:10:00,72.07,72.12,72.07,72.1,13100.0,46.6306,46.663,46.6306,46.65,13100.0
2006-06-29 12:15:00,72.11,72.15,72.08,72.14,1400.0,46.6565,46.6824,46.6371,46.6759,1400.0
2006-06-29 12:20:00,72.14,72.2,72.14,72.19,16300.0,46.6759,46.7147,46.6759,46.7082,16300.0
2006-06-29 12:25:00,72.16,72.19,72.13,72.13,2600.0,46.6888,46.7082,46.6694,46.6694,2600.0
2006-06-29 12:30:00,72.13,72.13,72.09,72.13,2700.0,46.6694,46.6694,46.6435,46.6694,2700.0
2006-06-29 12:35:00,72.12,72.12,72.08,72.08,1800.0,46.663,46.663,46.6371,46.6371,1800.0
2006-06-29 12:40:00,72.05,72.1,72.05,72.06,2800.0,46.6177,46.65,46.6177,46.6241,2800.0
2006-06-29 12:45:00,72.09,72.09,72.04,72.05,5700.0,46.6435,46.6435,46.6112,46.6177,5700.0
2006-06-29 12:50:00,72.01,72.05,71.99,72.01,9400.0,46.5918,46.6177,46.5788,46.5918,9400.0
2006-06-29 12:55:00,72.02,72.02,71.96,71.96,8000.0,46.5983,46.5983,46.5594,46.5594,8000.0
2006-06-29 13:00:00,72.0,72.0,71.97,72.0,400.0,46.5853,46.5853,46.5659,46.5853,400.0
2006-06-29 13:05:00,72.0,72.06,71.98,72.06,2900.0,46.5853,46.6241,46.5724,46.6241,2900.0
2006-06-29 13:10:00,72.05,72.13,72.05,72.13,700.0,46.6177,46.6694,46.6177,46.6694,700.0
2006-06-29 13:15:00,72.08,72.12,72.05,72.05,5100.0,46.6371,46.663,46.6177,46.6177,5100.0
2006-06-29 13:20:00,72.02,72.03,72.02,72.03,1200.0,46.5983,46.6047,46.5983,46.6047,1200.0
2006-06-29 13:25:00,72.02,72.07,72.02,72.07,1700.0,46.5983,46.6306,46.5983,46.6306,1700.0
2006-06-29 13:30:00,72.1,72.1,72.1,72.1,100.0,46.65,46.65,46.65,46.65,100.0
2006-06-29 13:35:00,72.1,72.1,72.1,72.1,0.0,46.65,46.65,46.65,46.65,0.0
2006-06-29 13:40:00,72.1,72.1,72.09,72.09,11300.0,46.65,46.65,46.6435,46.6435,11300.0
2006-06-29 13:45:00,72.06,72.07,72.05,72.05,4500.0,46.6241,46.6306,46.6177,46.6177,4500.0
2006-06-29 13:50:00,72.06,72.06,72.03,72.03,4100.0,46.6241,46.6241,46.6047,46.6047,4100.0
2006-06-29 13:55:00,72.03,72.05,72.03,72.05,1000.0,46.6047,46.6177,46.6047,46.6177,1000.0
2006-06-29 14:00:00,72.08,72.1,72.05,72.1,900.0,46.6371,46.65,46.6177,46.65,900.0
2006-06-29 14:05:00,72.11,72.11,72.06,72.08,9800.0,46.6565,46.6565,46.6241,46.6371,9800.0
2006-06-29 14:10:00,72.09,72.15,72.04,72.04,3600.0,46.6435,46.6824,46.6112,46.6112,3600.0
2006-06-29 14:15:00,72.14,72.43,72.14,72.42,18800.0,46.6759,46.8635,46.6759,46.8571,18800.0
2006-06-29 14:20:00,72.45,72.76,72.41,72.67,30300.0,46.8765,47.077,46.8506,47.0188,30300.0
2006-06-29 14:25:00,72.71,72.71,72.55,72.57,2900.0,47.0447,47.0447,46.9412,46.9541,2900.0
2006-06-29 14:30:00,72.5,72.58,72.46,72.48,6100.0,46.9088,46.9606,46.8829,46.8959,6100.0
2006-06-29 14:35:00,72.45,72.57,72.45,72.56,25100.0,46.8765,46.9541,46.8765,46.9476,25100.0
2006-06-29 14:40:00,72.53,72.63,72.5,72.63,3900.0,46.9282,46.9929,46.9088,46.9929,3900.0
2006-06-29 14:45:00,72.66,72.8,72.62,72.76,4300.0,47.0123,47.1029,46.9865,47.077,4300.0
2006-06-29 14:50:00,72.84,72.85,72.76,72.79,6400.0,47.1288,47.1353,47.077,47.0965,6400.0
2006-06-29 14:55:00,72.85,72.87,72.82,72.82,11600.0,47.1353,47.1482,47.1159,47.1159,11600.0
2006-06-29 15:00:00,72.77,72.83,72.76,72.76,1500.0,47.0835,47.1223,47.077,47.077,1500.0
2006-06-29 15:05:00,72.84,72.85,72.77,72.84,1600.0,47.1288,47.1353,47.0835,47.1288,1600.0
2006-06-29 15:10:00,72.92,72.95,72.77,72.77,8800.0,47.1806,47.2,47.0835,47.0835,8800.0
2006-06-29 15:15:00,72.87,72.87,72.76,72.8,2500.0,47.1482,47.1482,47.077,47.1029,2500.0
2006-06-29 15:20:00,72.86,72.88,72.79,72.84,2400.0,47.1418,47.1547,47.0965,47.1288,2400.0
2006-06-29 15:25:00,72.81,72.88,72.79,72.82,1300.0,47.1094,47.1547,47.0965,47.1159,1300.0
2006-06-29 15:30:00,72.93,72.93,72.83,72.93,13000.0,47.187,47.187,47.1223,47.187,13000.0
2006-06-29 15:35:00,72.96,72.97,72.83,72.88,4100.0,47.2065,47.2129,47.1223,47.1547,4100.0
2006-06-29 15:40:00,72.95,72.97,72.88,72.89,4600.0,47.2,47.2129,47.1547,47.1612,4600.0
2006-06-29 15:45:00,72.96,73.02,72.86,72.96,7000.0,47.2065,47.2453,47.1418,47.2065,7000.0
2006-06-29 15:50:00,73.01,73.02,72.93,73.02,3100.0,47.2388,47.2453,47.187,47.2453,3100.0
2006-06-29 15:55:00,73.02,73.02,72.95,73.01,1800.0,47.2453,47.2453,47.2,47.2388,1800.0
2006-06-29 16:00:00,72.96,72.96,72.95,72.95,5300.0,47.2065,47.2065,47.2,47.2,5300.0
2006-06-29 16:05:00,72.95,72.95,72.95,72.95,0.0,47.2,47.2,47.2,47.2,0.0
2006-06-29 16:10:00,72.95,72.95,72.95,72.95,0.0,47.2,47.2,47.2,47.2,0.0
2006-06-30 09:30:00,73.18,73.29,73.1,73.28,37500.0,47.3488,47.42,47.297,47.4135,37500.0
2006-06-30 09:35:00,73.12,73.23,73.12,73.23,1800.0,47.31,47.3811,47.31,47.3811,1800.0
2006-06-30 09:40:00,73.26,73.26,73.15,73.16,7500.0,47.4006,47.4006,47.3294,47.3359,7500.0
2006-06-30 09:45:00,73.2,73.2,73.16,73.2,2400.0,47.3617,47.3617,47.3359,47.3617,2400.0
2006-06-30 09:50:00,73.23,73.23,73.11,73.14,5200.0,47.3811,47.3811,47.3035,47.3229,5200.0
2006-06-30 09:55:00,73.16,73.16,73.12,73.14,2400.0,47.3359,47.3359,47.31,47.3229,2400.0
2006-06-30 10:00:00,73.03,73.05,72.99,73.04,4600.0,47.2517,47.2647,47.2259,47.2582,4600.0
2006-06-30 10:05:00,73.02,73.03,72.97,73.01,2900.0,47.2453,47.2517,47.2129,47.2388,2900.0
2006-06-30 10:10:00,72.98,73.01,72.97,72.98,3000.0,47.2194,47.2388,47.2129,47.2194,3000.0
2006-06-30 10:15:00,73.02,73.06,72.98,72.98,1500.0,47.2453,47.2712,47.2194,47.2194,1500.0
2006-06-30 10:20:00,73.01,73.05,72.95,72.99,3900.0,47.2388,47.2647,47.2,47.2259,3900.0
2006-06-30 10:25:00,72.94,73.06,72.94,73.06,2200.0,47.1935,47.2712,47.1935,47.2712,2200.0
2006-06-30 10:30:00,73.07,73.07,73.06,73.06,1300.0,47.2776,47.2776,47.2712,47.2712,1300.0
2006-06-30 10:35:00,73.06,73.13,73.04,73.1,3800.0,47.2712,47.3164,47.2582,47.297,3800.0
2006-06-30 10:40:00,73.13,73.14,73.09,73.09,1200.0,47.3164,47.3229,47.2906,47.2906,1200.0
2006-06-30 10:45:00,73.1,73.1,73.06,73.06,12600.0,47.297,47.297,47.2712,47.2712,12600.0
2006-06-30 10:50:00,73.04,73.1,73.04,73.05,60900.0,47.2582,47.297,47.2582,47.2647,60900.0
2006-06-30 10:55:00,73.05,73.15,73.05,73.15,24800.0,47.2647,47.3294,47.2647,47.3294,24800.0
2006-06-30 11:00:00,73.16,73.16,73.11,73.15,5300.0,47.3359,47.3359,47.3035,47.3294,5300.0
2006-06-30 11:05:00,73.16,73.19,73.12,73.12,7000.0,47.3359,47.3553,47.31,47.31,7000.0
2006-06-30 11:10:00,73.11,73.16,73.11,73.16,1500.0,47.3035,47.3359,47.3035,47.3359,1500.0
2006-06-30 11:15:00,73.16,73.16,73.11,73.11,7000.0,47.3359,47.3359,47.3035,47.3035,7000.0
2006-06-30 11:20:00,73.09,73.14,73.08,73.09,4300.0,47.2906,47.3229,47.2841,47.2906,4300.0
2006-06-30 11:25:00,73.15,73.15,73.09,73.11,2400.0,47.3294,47.3294,47.2906,47.3035,2400.0
2006-06-30 11:30:00,73.07,73.11,73.07,73.09,5600.0,47.2776,47.3035,47.2776,47.2906,5600.0
2006-06-30 11:35:00,73.11,73.11,73.06,73.07,2500.0,47.3035,47.3035,47.2712,47.2776,2500.0
2006-06-30 11:40:00,73.07,73.1,73.04,73.06,7300.0,47.2776,47.297,47.2582,47.2712,7300.0
2006-06-30 11:45:00,73.1,73.12,73.1,73.1,3100.0,47.297,47.31,47.297,47.297,3100.0
2006-06-30 11:50:00,73.1,73.11,73.07,73.11,7000.0,47.297,47.3035,47.2776,47.3035,7000.0
2006-06-30 11:55:00,73.15,73.17,73.12,73.12,1100.0,47.3294,47.3423,47.31,47.31,1100.0
2006-06-30 12:00:00,73.14,73.18,73.14,73.14,5300.0,47.3229,47.3488,47.3229,47.3229,5300.0
2006-06-30 12:05:00,73.13,73.14,73.05,73.05,11900.0,47.3164,47.3229,47.2647,47.2647,11900.0
2006-06-30 12:10:00,73.15,73.15,73.07,73.1,1900.0,47.3294,47.3294,47.2776,47.297,1900.0
2006-06-30 12:15:00,73.1,73.11,73.1,73.11,14100.0,47.297,47.3035,47.297,47.3035,14100.0
2006-06-30 12:20:00,73.1,73.14,73.1,73.12,800.0,47.297,47.3229,47.297,47.31,800.0
2006-06-30 12:25:00,73.1,73.14,73.1,73.12,3700.0,47.297,47.3229,47.297,47.31,3700.0
2006-06-30 12:30:00,73.1,73.13,73.1,73.1,8300.0,47.297,47.3164,47.297,47.297,8300.0
2006-06-30 12:35:00,73.12,73.13,73.12,73.12,1700.0,47.31,47.3164,47.31,47.31,1700.0
2006-06-30 12:40:00,73.13,73.18,73.11,73.18,7800.0,47.3164,47.3488,47.3035,47.3488,7800.0
2006-06-30 12:45:00,73.15,73.2,73.15,73.17,2300.0,47.3294,47.3617,47.3294,47.3423,2300.0
2006-06-30 12:50:00,73.14,73.15,73.1,73.1,10000.0,47.3229,47.3294,47.297,47.297,10000.0
2006-06-30 12:55:00,73.1,73.1,73.09,73.09,5600.0,47.297,47.297,47.2906,47.2906,5600.0
2006-06-30 13:00:00,73.1,73.1,73.07,73.07,2000.0,47.297,47.297,47.2776,47.2776,2000.0
2006-06-30 13:05:00,73.13,73.15,73.11,73.15,2900.0,47.3164,47.3294,47.3035,47.3294,2900.0
2006-06-30 13:10:00,73.14,73.14,73.08,73.08,8100.0,47.3229,47.3229,47.2841,47.2841,8100.0
2006-06-30 13:15:00,73.08,73.13,73.08,73.13,800.0,47.2841,47.3164,47.2841,47.3164,800.0
2006-06-30 13:20:00,73.11,73.11,73.08,73.09,20700.0,47.3035,47.3035,47.2841,47.2906,20700.0
2006-06-30 13:25:00,73.11,73.11,73.09,73.1,14800.0,47.3035,47.3035,47.2906,47.297,14800.0
2006-06-30 13:30:00,73.1,73.1,73.07,73.08,17800.0,47.297,47.297,47.2776,47.2841,17800.0
2006-06-30 13:35:00,73.09,73.09,73.08,73.08,3600.0,47.2906,47.2906,47.2841,47.2841,3600.0
2006-06-30 13:40:00,73.09,73.1,73.08,73.1,20300.0,47.2906,47.297,47.2841,47.297,20300.0
2006-06-30 13:45:00,73.1,73.13,73.09,73.13,1000.0,47.297,47.3164,47.2906,47.3164,1000.0
2006-06-30 13:50:00,73.13,73.16,73.13,73.13,7000.0,47.3164,47.3359,47.3164,47.3164,7000.0
2006-06-30 13:55:00,73.12,73.12,73.1,73.12,29300.0,47.31,47.31,47.297,47.31,29300.0
2006-06-30 14:00:00,73.13,73.14,73.13,73.14,2000.0,47.3164,47.3229,47.3164,47.3229,2000.0
2006-06-30 14:05:00,73.18,73.18,73.17,73.17,4600.0,47.3488,47.3488,47.3423,47.3423,4600.0
2006-06-30 14:10:00,73.14,73.17,73.12,73.12,15600.0,47.3229,47.3423,47.31,47.31,15600.0
2006-06-30 14:15:00,73.16,73.17,73.16,73.16,3300.0,47.3359,47.3423,47.3359,47.3359,3300.0
2006-06-30 14:20:00,73.15,73.17,73.14,73.17,3700.0,47.3294,47.3423,47.3229,47.3423,3700.0
2006-06-30 14:25:00,73.17,73.17,73.12,73.12,9200.0,47.3423,47.3423,47.31,47.31,9200.0
2006-06-30 14:30:00,73.16,73.16,73.14,73.14,9300.0,47.3359,47.3359,47.3229,47.3229,9300.0
2006-06-30 14:35:00,73.17,73.2,73.15,73.18,1500.0,47.3423,47.3617,47.3294,47.3488,1500.0
2006-06-30 14:40:00,73.16,73.21,73.16,73.21,9700.0,47.3359,47.3682,47.3359,47.3682,9700.0
2006-06-30 14:45:00,73.21,73.21,73.16,73.18,13300.0,47.3682,47.3682,47.3359,47.3488,13300.0
2006-06-30 14:50:00,73.23,73.26,73.23,73.26,3800.0,47.3811,47.4006,47.3811,47.4006,3800.0
2006-06-30 14:55:00,73.26,73.26,73.21,73.21,8100.0,47.4006,47.4006,47.3682,47.3682,8100.0
2006-06-30 15:00:00,73.18,73.22,73.18,73.22,2100.0,47.3488,47.3747,47.3488,47.3747,2100.0
2006-06-30 15:05:00,73.25,73.26,73.25,73.26,11100.0,47.3941,47.4006,47.3941,47.4006,11100.0
2006-06-30 15:10:00,73.22,73.25,73.16,73.16,1700.0,47.3747,47.3941,47.3359,47.3359,1700.0
2006-06-30 15:15:00,73.18,73.19,73.12,73.19,1000.0,47.3488,47.3553,47.31,47.3553,1000.0
2006-06-30 15:20:00,73.2,73.2,73.17,73.19,6400.0,47.3617,47.3617,47.3423,47.3553,6400.0
2006-06-30 15:25:00,73.15,73.18,73.15,73.16,4600.0,47.3294,47.3488,47.3294,47.3359,4600.0
2006-06-30 15:30:00,73.16,73.16,73.07,73.1,35500.0,47.3359,47.3359,47.2776,47.297,35500.0
2006-06-30 15:35:00,73.1,73.12,73.03,73.03,10000.0,47.297,47.31,47.2517,47.2517,10000.0
2006-06-30 15:40:00,73.08,73.08,73.0,73.01,7200.0,47.2841,47.2841,47.2323,47.2388,7200.0
2006-06-30 15:45:00,73.01,73.08,73.01,73.04,4800.0,47.2388,47.2841,47.2388,47.2582,4800.0
2006-06-30 15:50:00,73.05,73.1,73.03,73.1,25300.0,47.2647,47.297,47.2517,47.297,25300.0
2006-06-30 15:55:00,73.06,73.06,72.9,72.9,51200.0,47.2712,47.2712,47.1676,47.1676,51200.0
2006-06-30 16:00:00,72.92,72.92,72.92,72.92,1600.0,47.1806,47.1806,47.1806,47.1806,1600.0
2006-06-30 16:05:00,72.94,72.97,72.25,72.94,5300.0,47.1935,47.2129,46.7471,47.1935,5300.0
2006-06-30 16:10:00,72.94,72.94,72.94,72.94,0.0,47.1935,47.1935,47.1935,47.1935,0.0
2006-07-03 09:30:00,73.25,73.27,73.21,73.23,21900.0,47.3941,47.407,47.3682,47.3811,21900.0
2006-07-03 09:35:00,73.2,73.23,73.11,73.23,4200.0,47.3617,47.3811,47.3035,47.3811,4200.0
2006-07-03 09:40:00,73.2,73.3,73.2,73.28,32400.0,47.3617,47.4264,47.3617,47.4135,32400.0
2006-07-03 09:45:00,73.3,73.32,73.25,73.31,3300.0,47.4264,47.4394,47.3941,47.4329,3300.0
2006-07-03 09:50:00,73.24,73.32,73.24,73.25,16400.0,47.3876,47.4394,47.3876,47.3941,16400.0
2006-07-03 09:55:00,73.27,73.27,73.2,73.23,48600.0,47.407,47.407,47.3617,47.3811,48600.0
2006-07-03 10:00:00,73.15,73.23,73.15,73.23,3200.0,47.3294,47.3811,47.3294,47.3811,3200.0
2006-07-03 10:05:00,73.26,73.28,73.26,73.27,13500.0,47.4006,47.4135,47.4006,47.407,13500.0
2006-07-03 10:10:00,73.17,73.19,73.17,73.19,700.0,47.3423,47.3553,47.3423,47.3553,700.0
2006-07-03 10:15:00,73.3,73.3,73.3,73.3,2100.0,47.4264,47.4264,47.4264,47.4264,2100.0
2006-07-03 10:20:00,73.29,73.29,73.19,73.27,6600.0,47.42,47.42,47.3553,47.407,6600.0
2006-07-03 10:25:00,73.2,73.28,73.2,73.28,2300.0,47.3617,47.4135,47.3617,47.4135,2300.0
2006-07-03 10:30:00,73.3,73.32,73.25,73.25,3600.0,47.4264,47.4394,47.3941,47.3941,3600.0
2006-07-03 10:35:00,73.32,73.33,73.31,73.31,2000.0,47.4394,47.4458,47.4329,47.4329,2000.0
2006-07-03 10:40:00,73.35,73.37,73.35,73.37,14500.0,47.4588,47.4717,47.4588,47.4717,14500.0
2006-07-03 10:45:00,73.37,73.37,73.28,73.37,1800.0,47.4717,47.4717,47.4135,47.4717,1800.0
2006-07-03 10:50:00,73.37,73.38,73.34,73.34,2200.0,47.4717,47.4782,47.4523,47.4523,2200.0
2006-07-03 10:55:00,73.39,73.39,73.31,73.38,1300.0,47.4847,47.4847,47.4329,47.4782,1300.0
2006-07-03 11:00:00,73.4,73.4,73.36,73.36,3200.0,47.4911,47.4911,47.4653,47.4653,3200.0
2006-07-03 11:05:00,73.39,73.39,73.36,73.39,2300.0,47.4847,47.4847,47.4653,47.4847,2300.0
2006-07-03 11:10:00,73.39,73.4,73.35,73.4,900.0,47.4847,47.4911,47.4588,47.4911,900.0
2006-07-03 11:15:00,73.4,73.47,73.4,73.43,2400.0,47.4911,47.5364,47.4911,47.5106,2400.0
2006-07-03 11:20:00,73.41,73.41,73.38,73.39,49300.0,47.4976,47.4976,47.4782,47.4847,49300.0
2006-07-03 11:25:00,73.41,73.48,73.41,73.48,23300.0,47.4976,47.5429,47.4976,47.5429,23300.0
2006-07-03 11:30:00,73.49,73.5,73.41,73.41,1100.0,47.5494,47.5558,47.4976,47.4976,1100.0
2006-07-03 11:35:00,73.49,73.49,73.49,73.49,1000.0,47.5494,47.5494,47.5494,47.5494,1000.0
2006-07-03 11:40:00,73.52,73.52,73.47,73.49,16400.0,47.5688,47.5688,47.5364,47.5494,16400.0
2006-07-03 11:45:00,73.51,73.58,73.48,73.55,8800.0,47.5623,47.6076,47.5429,47.5882,8800.0
2006-07-03 11:50:00,73.55,73.58,73.55,73.58,1800.0,47.5882,47.6076,47.5882,47.6076,1800.0
2006-07-03 11:55:00,73.55,73.55,73.52,73.55,8000.0,47.5882,47.5882,47.5688,47.5882,8000.0
2006-07-03 12:00:00,73.52,73.58,73.52,73.55,1700.0,47.5688,47.6076,47.5688,47.5882,1700.0
2006-07-03 12:05:00,73.54,73.54,73.52,73.52,5700.0,47.5817,47.5817,47.5688,47.5688,5700.0
2006-07-03 12:10:00,73.6,73.6,73.6,73.6,200.0,47.6205,47.6205,47.6205,47.6205,200.0
2006-07-03 12:15:00,73.6,73.63,73.55,73.63,24700.0,47.6205,47.64,47.5882,47.64,24700.0
2006-07-03 12:20:00,73.59,73.62,73.56,73.62,2700.0,47.6141,47.6335,47.5947,47.6335,2700.0
2006-07-03 12:25:00,73.58,73.62,73.58,73.6,6900.0,47.6076,47.6335,47.6076,47.6205,6900.0
2006-07-03 12:30:00,73.6,73.6,73.58,73.58,600.0,47.6205,47.6205,47.6076,47.6076,600.0
2006-07-03 12:35:00,73.58,73.63,73.56,73.63,15300.0,47.6076,47.64,47.5947,47.64,15300.0
2006-07-03 12:40:00,73.61,73.63,73.6,73.61,47900.0,47.627,47.64,47.6205,47.627,47900.0
2006-07-03 12:45:00,73.61,73.65,73.6,73.65,12100.0,47.627,47.6529,47.6205,47.6529,12100.0
2006-07-03 12:50:00,73.65,73.65,73.64,73.64,400.0,47.6529,47.6529,47.6464,47.6464,400.0
2006-07-03 12:55:00,73.61,73.64,73.58,73.64,17300.0,47.627,47.6464,47.6076,47.6464,17300.0
2006-07-03 13:00:00,73.57,73.61,73.57,73.61,303400.0,47.6011,47.627,47.6011,47.627,303400.0
2006-07-03 13:05:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 13:10:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 13:15:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 13:20:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 13:25:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 13:30:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 13:35:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 13:40:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 13:45:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 13:50:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 13:55:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 14:00:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 14:05:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 14:10:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 14:15:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 14:20:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 14:25:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 14:30:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 14:35:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 14:40:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 14:45:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 14:50:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 14:55:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 15:00:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 15:05:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 15:10:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 15:15:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 15:20:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 15:25:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 15:30:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 15:35:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 15:40:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 15:45:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 15:50:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 15:55:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-05 09:30:00,73.33,73.33,73.24,73.24,44300.0,47.4458,47.4458,47.3876,47.3876,44300.0
2006-07-05 09:35:00,73.15,73.24,73.15,73.24,6900.0,47.3294,47.3876,47.3294,47.3876,6900.0
2006-07-05 09:40:00,73.22,73.22,73.1,73.2,35100.0,47.3747,47.3747,47.297,47.3617,35100.0
2006-07-05 09:45:00,73.21,73.21,73.07,73.1,27400.0,47.3682,47.3682,47.2776,47.297,27400.0
2006-07-05 09:50:00,73.14,73.17,73.12,73.13,14700.0,47.3229,47.3423,47.31,47.3164,14700.0
2006-07-05 09:55:00,73.1,73.12,73.05,73.1,24300.0,47.297,47.31,47.2647,47.297,24300.0
2006-07-05 10:00:00,73.1,73.16,73.1,73.13,10000.0,47.297,47.3359,47.297,47.3164,10000.0
2006-07-05 10:05:00,73.07,73.07,73.0,73.05,9900.0,47.2776,47.2776,47.2323,47.2647,9900.0
2006-07-05 10:10:00,73.07,73.07,73.03,73.05,12600.0,47.2776,47.2776,47.2517,47.2647,12600.0
2006-07-05 10:15:00,73.07,73.08,73.01,73.05,12600.0,47.2776,47.2841,47.2388,47.2647,12600.0
2006-07-05 10:20:00,72.96,73.06,72.96,73.0,10300.0,47.2065,47.2712,47.2065,47.2323,10300.0
2006-07-05 10:25:00,73.09,73.12,73.08,73.12,8600.0,47.2906,47.31,47.2841,47.31,8600.0
2006-07-05 10:30:00,73.12,73.12,73.08,73.1,5200.0,47.31,47.31,47.2841,47.297,5200.0
2006-07-05 10:35:00,73.05,73.06,73.02,73.06,7800.0,47.2647,47.2712,47.2453,47.2712,7800.0
2006-07-05 10:40:00,73.02,73.05,72.99,72.99,10500.0,47.2453,47.2647,47.2259,47.2259,10500.0
2006-07-05 10:45:00,73.04,73.04,72.97,73.0,12100.0,47.2582,47.2582,47.2129,47.2323,12100.0
2006-07-05 10:50:00,72.95,72.96,72.95,72.96,3000.0,47.2,47.2065,47.2,47.2065,3000.0
2006-07-05 10:55:00,72.94,72.94,72.9,72.9,4000.0,47.1935,47.1935,47.1676,47.1676,4000.0
2006-07-05 11:00:00,72.93,72.93,72.88,72.93,2900.0,47.187,47.187,47.1547,47.187,2900.0
2006-07-05 11:05:00,72.91,72.98,72.91,72.98,24800.0,47.1741,47.2194,47.1741,47.2194,24800.0
2006-07-05 11:10:00,72.97,72.99,72.93,72.98,5600.0,47.2129,47.2259,47.187,47.2194,5600.0
2006-07-05 11:15:00,72.96,72.98,72.9,72.94,30600.0,47.2065,47.2194,47.1676,47.1935,30600.0
2006-07-05 11:20:00,72.9,72.96,72.9,72.91,13600.0,47.1676,47.2065,47.1676,47.1741,13600.0
2006-07-05 11:25:00,72.94,72.95,72.89,72.89,3700.0,47.1935,47.2,47.1612,47.1612,3700.0
2006-07-05 11:30:00,72.93,72.93,72.92,72.93,4100.0,47.187,47.187,47.1806,47.187,4100.0
2006-07-05 11:35:00,72.99,73.01,72.99,72.99,3300.0,47.2259,47.2388,47.2259,47.2259,3300.0
2006-07-05 11:40:00,73.03,73.04,73.0,73.04,2600.0,47.2517,47.2582,47.2323,47.2582,2600.0
2006-07-05 11:45:00,72.97,73.02,72.97,73.0,15500.0,47.2129,47.2453,47.2129,47.2323,15500.0
2006-07-05 11:50:00,73.04,73.04,73.03,73.04,6900.0,47.2582,47.2582,47.2517,47.2582,6900.0
2006-07-05 11:55:00,73.06,73.1,73.06,73.08,3700.0,47.2712,47.297,47.2712,47.2841,3700.0
2006-07-05 12:00:00,73.06,73.1,73.04,73.04,5700.0,47.2712,47.297,47.2582,47.2582,5700.0
2006-07-05 12:05:00,73.08,73.11,73.07,73.07,34900.0,47.2841,47.3035,47.2776,47.2776,34900.0
2006-07-05 12:10:00,73.11,73.14,73.07,73.14,13100.0,47.3035,47.3229,47.2776,47.3229,13100.0
2006-07-05 12:15:00,73.14,73.14,73.11,73.12,11800.0,47.3229,47.3229,47.3035,47.31,11800.0
2006-07-05 12:20:00,73.14,73.14,73.06,73.07,13200.0,47.3229,47.3229,47.2712,47.2776,13200.0
2006-07-05 12:25:00,73.04,73.15,73.04,73.15,21900.0,47.2582,47.3294,47.2582,47.3294,21900.0
2006-07-05 12:30:00,73.18,73.18,73.08,73.13,12300.0,47.3488,47.3488,47.2841,47.3164,12300.0
2006-07-05 12:35:00,73.06,73.12,73.06,73.1,17300.0,47.2712,47.31,47.2712,47.297,17300.0
2006-07-05 12:40:00,73.1,73.1,73.04,73.05,13800.0,47.297,47.297,47.2582,47.2647,13800.0
2006-07-05 12:45:00,73.06,73.12,73.06,73.12,47400.0,47.2712,47.31,47.2712,47.31,47400.0
2006-07-05 12:50:00,73.1,73.14,73.1,73.13,8800.0,47.297,47.3229,47.297,47.3164,8800.0
2006-07-05 12:55:00,73.14,73.14,73.07,73.07,28100.0,47.3229,47.3229,47.2776,47.2776,28100.0
2006-07-05 13:00:00,73.1,73.14,73.09,73.14,13800.0,47.297,47.3229,47.2906,47.3229,13800.0
2006-07-05 13:05:00,73.1,73.1,73.08,73.09,15100.0,47.297,47.297,47.2841,47.2906,15100.0
2006-07-05 13:10:00,73.15,73.18,73.11,73.17,22400.0,47.3294,47.3488,47.3035,47.3423,22400.0
2006-07-05 13:15:00,73.19,73.23,73.19,73.23,3400.0,47.3553,47.3811,47.3553,47.3811,3400.0
2006-07-05 13:20:00,73.25,73.25,73.19,73.23,3200.0,47.3941,47.3941,47.3553,47.3811,3200.0
2006-07-05 13:25:00,73.26,73.33,73.26,73.3,4700.0,47.4006,47.4458,47.4006,47.4264,4700.0
2006-07-05 13:30:00,73.29,73.34,73.26,73.26,10500.0,47.42,47.4523,47.4006,47.4006,10500.0
2006-07-05 13:35:00,73.31,73.32,73.3,73.32,9300.0,47.4329,47.4394,47.4264,47.4394,9300.0
2006-07-05 13:40:00,73.32,73.34,73.3,73.3,6400.0,47.4394,47.4523,47.4264,47.4264,6400.0
2006-07-05 13:45:00,73.28,73.29,73.26,73.26,10000.0,47.4135,47.42,47.4006,47.4006,10000.0
2006-07-05 13:50:00,73.26,73.27,73.25,73.26,9800.0,47.4006,47.407,47.3941,47.4006,9800.0
2006-07-05 13:55:00,73.25,73.25,73.17,73.23,7900.0,47.3941,47.3941,47.3423,47.3811,7900.0
2006-07-05 14:00:00,73.22,73.25,73.22,73.25,9400.0,47.3747,47.3941,47.3747,47.3941,9400.0
2006-07-05 14:05:00,73.25,73.25,73.23,73.25,20100.0,47.3941,47.3941,47.3811,47.3941,20100.0
2006-07-05 14:10:00,73.25,73.25,73.2,73.22,10800.0,47.3941,47.3941,47.3617,47.3747,10800.0
2006-07-05 14:15:00,73.23,73.23,73.17,73.23,6800.0,47.3811,47.3811,47.3423,47.3811,6800.0
2006-07-05 14:20:00,73.2,73.24,73.19,73.24,8500.0,47.3617,47.3876,47.3553,47.3876,8500.0
2006-07-05 14:25:00,73.19,73.24,73.19,73.23,10400.0,47.3553,47.3876,47.3553,47.3811,10400.0
2006-07-05 14:30:00,73.23,73.33,73.23,73.32,8600.0,47.3811,47.4458,47.3811,47.4394,8600.0
2006-07-05 14:35:00,73.32,73.44,73.3,73.43,10900.0,47.4394,47.517,47.4264,47.5106,10900.0
2006-07-05 14:40:00,73.37,73.38,73.37,73.38,9100.0,47.4717,47.4782,47.4717,47.4782,9100.0
2006-07-05 14:45:00,73.37,73.38,73.31,73.34,25100.0,47.4717,47.4782,47.4329,47.4523,25100.0
2006-07-05 14:50:00,73.3,73.34,73.3,73.34,12000.0,47.4264,47.4523,47.4264,47.4523,12000.0
2006-07-05 14:55:00,73.35,73.35,73.35,73.35,13700.0,47.4588,47.4588,47.4588,47.4588,13700.0
2006-07-05 15:00:00,73.38,73.38,73.31,73.33,2900.0,47.4782,47.4782,47.4329,47.4458,2900.0
2006-07-05 15:05:00,73.32,73.32,73.24,73.24,1600.0,47.4394,47.4394,47.3876,47.3876,1600.0
2006-07-05 15:10:00,73.28,73.28,73.2,73.22,9100.0,47.4135,47.4135,47.3617,47.3747,9100.0
2006-07-05 15:15:00,73.21,73.27,73.2,73.22,37900.0,47.3682,47.407,47.3617,47.3747,37900.0
2006-07-05 15:20:00,73.22,73.26,73.17,73.17,41200.0,47.3747,47.4006,47.3423,47.3423,41200.0
2006-07-05 15:25:00,73.25,73.25,73.21,73.21,8100.0,47.3941,47.3941,47.3682,47.3682,8100.0
2006-07-05 15:30:00,73.22,73.22,73.13,73.15,5400.0,47.3747,47.3747,47.3164,47.3294,5400.0
2006-07-05 15:35:00,73.13,73.19,73.13,73.19,700.0,47.3164,47.3553,47.3164,47.3553,700.0
2006-07-05 15:40:00,73.18,73.18,73.13,73.13,5000.0,47.3488,47.3488,47.3164,47.3164,5000.0
2006-07-05 15:45:00,73.14,73.34,73.12,73.33,17100.0,47.3229,47.4523,47.31,47.4458,17100.0
2006-07-05 15:50:00,73.32,73.32,73.29,73.3,1900.0,47.4394,47.4394,47.42,47.4264,1900.0
2006-07-05 15:55:00,73.25,73.3,73.22,73.29,27800.0,47.3941,47.4264,47.3747,47.42,27800.0
2006-07-05 16:00:00,73.27,73.27,73.17,73.17,12700.0,47.407,47.407,47.3423,47.3423,12700.0
2006-07-05 16:05:00,73.17,73.17,73.17,73.17,0.0,47.3423,47.3423,47.3423,47.3423,0.0
2006-07-05 16:10:00,73.21,73.21,73.21,73.21,1600.0,47.3682,47.3682,47.3682,47.3682,1600.0
2006-07-06 09:30:00,73.33,73.33,73.33,73.33,10500.0,47.4458,47.4458,47.4458,47.4458,10500.0
2006-07-06 09:35:00,73.51,73.51,73.5,73.5,1400.0,47.5623,47.5623,47.5558,47.5558,1400.0
2006-07-06 09:40:00,73.42,73.46,73.38,73.4,7900.0,47.5041,47.53,47.4782,47.4911,7900.0
2006-07-06 09:45:00,73.4,73.41,73.4,73.41,1300.0,47.4911,47.4976,47.4911,47.4976,1300.0
2006-07-06 09:50:00,73.41,73.46,73.41,73.46,700.0,47.4976,47.53,47.4976,47.53,700.0
2006-07-06 09:55:00,73.41,73.41,73.41,73.41,4100.0,47.4976,47.4976,47.4976,47.4976,4100.0
2006-07-06 10:00:00,73.44,73.54,73.44,73.52,3600.0,47.517,47.5817,47.517,47.5688,3600.0
2006-07-06 10:05:00,73.47,73.55,73.46,73.55,13200.0,47.5364,47.5882,47.53,47.5882,13200.0
2006-07-06 10:10:00,73.54,73.55,73.54,73.55,2200.0,47.5817,47.5882,47.5817,47.5882,2200.0
2006-07-06 10:15:00,73.57,73.61,73.52,73.61,5400.0,47.6011,47.627,47.5688,47.627,5400.0
2006-07-06 10:20:00,73.63,73.68,73.58,73.68,46200.0,47.64,47.6723,47.6076,47.6723,46200.0
2006-07-06 10:25:00,73.65,73.69,73.63,73.69,3600.0,47.6529,47.6788,47.64,47.6788,3600.0
2006-07-06 10:30:00,73.68,73.68,73.57,73.57,14300.0,47.6723,47.6723,47.6011,47.6011,14300.0
2006-07-06 10:35:00,73.61,73.63,73.54,73.54,2800.0,47.627,47.64,47.5817,47.5817,2800.0
2006-07-06 10:40:00,73.62,73.64,73.58,73.6,12400.0,47.6335,47.6464,47.6076,47.6205,12400.0
2006-07-06 10:45:00,73.56,73.62,73.55,73.56,4000.0,47.5947,47.6335,47.5882,47.5947,4000.0
2006-07-06 10:50:00,73.56,73.56,73.5,73.5,4700.0,47.5947,47.5947,47.5558,47.5558,4700.0
2006-07-06 10:55:00,73.53,73.54,73.53,73.54,1000.0,47.5753,47.5817,47.5753,47.5817,1000.0
2006-07-06 11:00:00,73.58,73.62,73.57,73.58,33700.0,47.6076,47.6335,47.6011,47.6076,33700.0
2006-07-06 11:05:00,73.61,73.62,73.61,73.62,2900.0,47.627,47.6335,47.627,47.6335,2900.0
2006-07-06 11:10:00,73.61,73.65,73.58,73.64,13500.0,47.627,47.6529,47.6076,47.6464,13500.0
2006-07-06 11:15:00,73.65,73.69,73.63,73.65,4000.0,47.6529,47.6788,47.64,47.6529,4000.0
2006-07-06 11:20:00,73.66,73.66,73.62,73.62,6000.0,47.6594,47.6594,47.6335,47.6335,6000.0
2006-07-06 11:25:00,73.62,73.66,73.6,73.65,1500.0,47.6335,47.6594,47.6205,47.6529,1500.0
2006-07-06 11:30:00,73.66,73.66,73.61,73.61,2800.0,47.6594,47.6594,47.627,47.627,2800.0
2006-07-06 11:35:00,73.61,73.61,73.61,73.61,3000.0,47.627,47.627,47.627,47.627,3000.0
2006-07-06 11:40:00,73.61,73.67,73.6,73.67,3700.0,47.627,47.6658,47.6205,47.6658,3700.0
2006-07-06 11:45:00,73.63,73.67,73.61,73.63,20400.0,47.64,47.6658,47.627,47.64,20400.0
2006-07-06 11:50:00,73.61,73.61,73.55,73.58,9200.0,47.627,47.627,47.5882,47.6076,9200.0
2006-07-06 11:55:00,73.56,73.59,73.52,73.52,3000.0,47.5947,47.6141,47.5688,47.5688,3000.0
2006-07-06 12:00:00,73.56,73.59,73.52,73.59,3600.0,47.5947,47.6141,47.5688,47.6141,3600.0
2006-07-06 12:05:00,73.6,73.6,73.54,73.54,1900.0,47.6205,47.6205,47.5817,47.5817,1900.0
2006-07-06 12:10:00,73.54,73.58,73.53,73.53,16200.0,47.5817,47.6076,47.5753,47.5753,16200.0
2006-07-06 12:15:00,73.48,73.48,73.44,73.45,2100.0,47.5429,47.5429,47.517,47.5235,2100.0
2006-07-06 12:20:00,73.47,73.47,73.39,73.4,13600.0,47.5364,47.5364,47.4847,47.4911,13600.0
2006-07-06 12:25:00,73.46,73.47,73.45,73.45,600.0,47.53,47.5364,47.5235,47.5235,600.0
2006-07-06 12:30:00,73.45,73.45,73.41,73.44,1500.0,47.5235,47.5235,47.4976,47.517,1500.0
2006-07-06 12:35:00,73.46,73.47,73.46,73.46,2100.0,47.53,47.5364,47.53,47.53,2100.0
2006-07-06 12:40:00,73.45,73.5,73.45,73.47,1300.0,47.5235,47.5558,47.5235,47.5364,1300.0
2006-07-06 12:45:00,73.45,73.46,73.42,73.42,2300.0,47.5235,47.53,47.5041,47.5041,2300.0
2006-07-06 12:50:00,73.43,73.51,73.43,73.51,2300.0,47.5106,47.5623,47.5106,47.5623,2300.0
2006-07-06 12:55:00,73.52,73.53,73.47,73.47,2400.0,47.5688,47.5753,47.5364,47.5364,2400.0
2006-07-06 13:00:00,73.48,73.52,73.46,73.49,10500.0,47.5429,47.5688,47.53,47.5494,10500.0
2006-07-06 13:05:00,73.53,73.53,73.5,73.5,8400.0,47.5753,47.5753,47.5558,47.5558,8400.0
2006-07-06 13:10:00,73.51,73.52,73.47,73.47,6100.0,47.5623,47.5688,47.5364,47.5364,6100.0
2006-07-06 13:15:00,73.48,73.52,73.48,73.52,2300.0,47.5429,47.5688,47.5429,47.5688,2300.0
2006-07-06 13:20:00,73.5,73.55,73.5,73.53,3500.0,47.5558,47.5882,47.5558,47.5753,3500.0
2006-07-06 13:25:00,73.52,73.54,73.5,73.53,3600.0,47.5688,47.5817,47.5558,47.5753,3600.0
2006-07-06 13:30:00,73.47,73.52,73.47,73.5,4000.0,47.5364,47.5688,47.5364,47.5558,4000.0
2006-07-06 13:35:00,73.5,73.52,73.5,73.52,900.0,47.5558,47.5688,47.5558,47.5688,900.0
2006-07-06 13:40:00,73.52,73.59,73.52,73.59,12900.0,47.5688,47.6141,47.5688,47.6141,12900.0
2006-07-06 13:45:00,73.57,73.63,73.55,73.55,3100.0,47.6011,47.64,47.5882,47.5882,3100.0
2006-07-06 13:50:00,73.56,73.59,73.54,73.57,900.0,47.5947,47.6141,47.5817,47.6011,900.0
2006-07-06 13:55:00,73.55,73.55,73.5,73.5,3300.0,47.5882,47.5882,47.5558,47.5558,3300.0
2006-07-06 14:00:00,73.48,73.52,73.48,73.52,3400.0,47.5429,47.5688,47.5429,47.5688,3400.0
2006-07-06 14:05:00,73.5,73.5,73.45,73.45,2700.0,47.5558,47.5558,47.5235,47.5235,2700.0
2006-07-06 14:10:00,73.47,73.47,73.43,73.43,3600.0,47.5364,47.5364,47.5106,47.5106,3600.0
2006-07-06 14:15:00,73.43,73.46,73.43,73.45,2800.0,47.5106,47.53,47.5106,47.5235,2800.0
2006-07-06 14:20:00,73.43,73.46,73.43,73.43,3500.0,47.5106,47.53,47.5106,47.5106,3500.0
2006-07-06 14:25:00,73.46,73.46,73.4,73.4,3000.0,47.53,47.53,47.4911,47.4911,3000.0
2006-07-06 14:30:00,73.4,73.42,73.36,73.36,8400.0,47.4911,47.5041,47.4653,47.4653,8400.0
2006-07-06 14:35:00,73.38,73.41,73.33,73.41,6400.0,47.4782,47.4976,47.4458,47.4976,6400.0
2006-07-06 14:40:00,73.41,73.42,73.36,73.39,6900.0,47.4976,47.5041,47.4653,47.4847,6900.0
2006-07-06 14:45:00,73.38,73.38,73.36,73.37,3000.0,47.4782,47.4782,47.4653,47.4717,3000.0
2006-07-06 14:50:00,73.37,73.4,73.34,73.4,3600.0,47.4717,47.4911,47.4523,47.4911,3600.0
2006-07-06 14:55:00,73.4,73.43,73.38,73.38,4400.0,47.4911,47.5106,47.4782,47.4782,4400.0
2006-07-06 15:00:00,73.38,73.39,73.33,73.39,8300.0,47.4782,47.4847,47.4458,47.4847,8300.0
2006-07-06 15:05:00,73.4,73.44,73.38,73.43,7500.0,47.4911,47.517,47.4782,47.5106,7500.0
2006-07-06 15:10:00,73.39,73.44,73.39,73.44,11600.0,47.4847,47.517,47.4847,47.517,11600.0
2006-07-06 15:15:00,73.44,73.45,73.41,73.43,3100.0,47.517,47.5235,47.4976,47.5106,3100.0
2006-07-06 15:20:00,73.4,73.47,73.39,73.47,17200.0,47.4911,47.5364,47.4847,47.5364,17200.0
2006-07-06 15:25:00,73.47,73.49,73.37,73.37,18600.0,47.5364,47.5494,47.4717,47.4717,18600.0
2006-07-06 15:30:00,73.41,73.51,73.36,73.38,61900.0,47.4976,47.5623,47.4653,47.4782,61900.0
2006-07-06 15:35:00,73.42,73.49,73.42,73.44,6600.0,47.5041,47.5494,47.5041,47.517,6600.0
2006-07-06 15:40:00,73.46,73.53,73.46,73.5,7800.0,47.53,47.5753,47.53,47.5558,7800.0
2006-07-06 15:45:00,73.51,73.51,73.45,73.45,30200.0,47.5623,47.5623,47.5235,47.5235,30200.0
2006-07-06 15:50:00,73.49,73.54,73.48,73.54,39400.0,47.5494,47.5817,47.5429,47.5817,39400.0
2006-07-06 15:55:00,73.53,73.53,73.51,73.52,6900.0,47.5753,47.5753,47.5623,47.5688,6900.0
2006-07-06 16:00:00,73.51,73.52,73.51,73.52,700.0,47.5623,47.5688,47.5623,47.5688,700.0
2006-07-06 16:05:00,73.52,73.52,73.52,73.52,0.0,47.5688,47.5688,47.5688,47.5688,0.0
2006-07-06 16:10:00,73.59,73.59,73.59,73.59,141000.0,47.6141,47.6141,47.6141,47.6141,141000.0
2006-07-07 09:30:00,73.47,73.47,73.38,73.46,36400.0,47.5364,47.5364,47.4782,47.53,36400.0
2006-07-07 09:35:00,73.45,73.45,73.37,73.41,64400.0,47.5235,47.5235,47.4717,47.4976,64400.0
2006-07-07 09:40:00,73.52,73.6,73.52,73.56,1700.0,47.5688,47.6205,47.5688,47.5947,1700.0
2006-07-07 09:45:00,73.58,73.61,73.49,73.49,40800.0,47.6076,47.627,47.5494,47.5494,40800.0
2006-07-07 09:50:00,73.45,73.5,73.36,73.43,57700.0,47.5235,47.5558,47.4653,47.5106,57700.0
2006-07-07 09:55:00,73.42,73.49,73.38,73.47,9700.0,47.5041,47.5494,47.4782,47.5364,9700.0
2006-07-07 10:00:00,73.46,73.51,73.45,73.46,64200.0,47.53,47.5623,47.5235,47.53,64200.0
2006-07-07 10:05:00,73.48,73.51,73.48,73.51,59000.0,47.5429,47.5623,47.5429,47.5623,59000.0
2006-07-07 10:10:00,73.51,73.67,73.51,73.67,13100.0,47.5623,47.6658,47.5623,47.6658,13100.0
2006-07-07 10:15:00,73.68,73.68,73.62,73.67,63100.0,47.6723,47.6723,47.6335,47.6658,63100.0
2006-07-07 10:20:00,73.65,73.65,73.61,73.61,1300.0,47.6529,47.6529,47.627,47.627,1300.0
2006-07-07 10:25:00,73.6,73.6,73.6,73.6,300.0,47.6205,47.6205,47.6205,47.6205,300.0
2006-07-07 10:30:00,73.6,73.65,73.58,73.58,6300.0,47.6205,47.6529,47.6076,47.6076,6300.0
2006-07-07 10:35:00,73.57,73.59,73.51,73.54,1400.0,47.6011,47.6141,47.5623,47.5817,1400.0
2006-07-07 10:40:00,73.53,73.53,73.49,73.53,19200.0,47.5753,47.5753,47.5494,47.5753,19200.0
2006-07-07 10:45:00,73.56,73.62,73.52,73.57,115400.0,47.5947,47.6335,47.5688,47.6011,115400.0
2006-07-07 10:50:00,73.63,73.64,73.6,73.61,2800.0,47.64,47.6464,47.6205,47.627,2800.0
2006-07-07 10:55:00,73.63,73.63,73.55,73.57,2700.0,47.64,47.64,47.5882,47.6011,2700.0
2006-07-07 11:00:00,73.55,73.6,73.48,73.48,55100.0,47.5882,47.6205,47.5429,47.5429,55100.0
2006-07-07 11:05:00,73.53,73.56,73.5,73.56,1000.0,47.5753,47.5947,47.5558,47.5947,1000.0
2006-07-07 11:10:00,73.58,73.58,73.53,73.56,3900.0,47.6076,47.6076,47.5753,47.5947,3900.0
2006-07-07 11:15:00,73.56,73.56,73.54,73.54,33600.0,47.5947,47.5947,47.5817,47.5817,33600.0
2006-07-07 11:20:00,73.55,73.55,73.55,73.55,100.0,47.5882,47.5882,47.5882,47.5882,100.0
2006-07-07 11:25:00,73.56,73.56,73.51,73.51,41800.0,47.5947,47.5947,47.5623,47.5623,41800.0
2006-07-07 11:30:00,73.48,73.7,73.44,73.7,129100.0,47.5429,47.6852,47.517,47.6852,129100.0
2006-07-07 11:35:00,73.67,73.73,73.63,73.63,2600.0,47.6658,47.7047,47.64,47.64,2600.0
2006-07-07 11:40:00,73.7,73.7,73.7,73.7,200.0,47.6852,47.6852,47.6852,47.6852,200.0
2006-07-07 11:45:00,73.73,73.73,73.66,73.66,2300.0,47.7047,47.7047,47.6594,47.6594,2300.0
2006-07-07 11:50:00,73.69,73.7,73.64,73.7,12700.0,47.6788,47.6852,47.6464,47.6852,12700.0
2006-07-07 11:55:00,73.68,73.68,73.6,73.66,70900.0,47.6723,47.6723,47.6205,47.6594,70900.0
2006-07-07 12:00:00,73.64,73.66,73.61,73.63,2500.0,47.6464,47.6594,47.627,47.64,2500.0
2006-07-07 12:05:00,73.58,73.61,73.57,73.6,6400.0,47.6076,47.627,47.6011,47.6205,6400.0
2006-07-07 12:10:00,73.6,73.6,73.57,73.59,4300.0,47.6205,47.6205,47.6011,47.6141,4300.0
2006-07-07 12:15:00,73.57,73.6,73.57,73.57,800.0,47.6011,47.6205,47.6011,47.6011,800.0
2006-07-07 12:20:00,73.67,73.7,73.67,73.69,4300.0,47.6658,47.6852,47.6658,47.6788,4300.0
2006-07-07 12:25:00,73.65,73.65,73.65,73.65,9300.0,47.6529,47.6529,47.6529,47.6529,9300.0
2006-07-07 12:30:00,73.66,73.66,73.65,73.65,1700.0,47.6594,47.6594,47.6529,47.6529,1700.0
2006-07-07 12:35:00,73.72,73.75,73.72,73.75,1500.0,47.6982,47.7176,47.6982,47.7176,1500.0
2006-07-07 12:40:00,73.7,73.71,73.7,73.71,2100.0,47.6852,47.6917,47.6852,47.6917,2100.0
2006-07-07 12:45:00,73.73,73.73,73.65,73.68,1500.0,47.7047,47.7047,47.6529,47.6723,1500.0
2006-07-07 12:50:00,73.68,73.68,73.66,73.66,300.0,47.6723,47.6723,47.6594,47.6594,300.0
2006-07-07 12:55:00,73.63,73.63,73.63,73.63,2700.0,47.64,47.64,47.64,47.64,2700.0
2006-07-07 13:00:00,73.57,73.61,73.56,73.61,7300.0,47.6011,47.627,47.5947,47.627,7300.0
2006-07-07 13:05:00,73.56,73.59,73.56,73.59,5200.0,47.5947,47.6141,47.5947,47.6141,5200.0
2006-07-07 13:10:00,73.55,73.55,73.52,73.53,1600.0,47.5882,47.5882,47.5688,47.5753,1600.0
2006-07-07 13:15:00,73.45,73.46,73.4,73.4,1700.0,47.5235,47.53,47.4911,47.4911,1700.0
2006-07-07 13:20:00,73.4,73.4,73.4,73.4,0.0,47.4911,47.4911,47.4911,47.4911,0.0
2006-07-07 13:25:00,73.46,73.49,73.44,73.49,2300.0,47.53,47.5494,47.517,47.5494,2300.0
2006-07-07 13:30:00,73.49,73.49,73.46,73.46,13800.0,47.5494,47.5494,47.53,47.53,13800.0
2006-07-07 13:35:00,73.46,73.47,73.46,73.47,32700.0,47.53,47.5364,47.53,47.5364,32700.0
2006-07-07 13:40:00,73.44,73.49,73.44,73.46,1200.0,47.517,47.5494,47.517,47.53,1200.0
2006-07-07 13:45:00,73.48,73.5,73.48,73.5,500.0,47.5429,47.5558,47.5429,47.5558,500.0
2006-07-07 13:50:00,73.49,73.49,73.44,73.44,4000.0,47.5494,47.5494,47.517,47.517,4000.0
2006-07-07 13:55:00,73.47,73.49,73.47,73.47,1200.0,47.5364,47.5494,47.5364,47.5364,1200.0
2006-07-07 14:00:00,73.47,73.5,73.45,73.5,7000.0,47.5364,47.5558,47.5235,47.5558,7000.0
2006-07-07 14:05:00,73.56,73.56,73.47,73.47,1600.0,47.5947,47.5947,47.5364,47.5364,1600.0
2006-07-07 14:10:00,73.53,73.53,73.52,73.52,12600.0,47.5753,47.5753,47.5688,47.5688,12600.0
2006-07-07 14:15:00,73.51,73.53,73.5,73.52,1600.0,47.5623,47.5753,47.5558,47.5688,1600.0
2006-07-07 14:20:00,73.49,73.5,73.44,73.5,3000.0,47.5494,47.5558,47.517,47.5558,3000.0
2006-07-07 14:25:00,73.46,73.5,73.45,73.45,1100.0,47.53,47.5558,47.5235,47.5235,1100.0
2006-07-07 14:30:00,73.49,73.49,73.43,73.43,3600.0,47.5494,47.5494,47.5106,47.5106,3600.0
2006-07-07 14:35:00,73.4,73.43,73.35,73.36,7700.0,47.4911,47.5106,47.4588,47.4653,7700.0
2006-07-07 14:40:00,73.3,73.32,73.22,73.22,6600.0,47.4264,47.4394,47.3747,47.3747,6600.0
2006-07-07 14:45:00,73.22,73.25,73.18,73.21,5700.0,47.3747,47.3941,47.3488,47.3682,5700.0
2006-07-07 14:50:00,73.17,73.21,73.14,73.17,18100.0,47.3423,47.3682,47.3229,47.3423,18100.0
2006-07-07 14:55:00,73.17,73.17,73.06,73.07,3900.0,47.3423,47.3423,47.2712,47.2776,3900.0
2006-07-07 15:00:00,73.13,73.17,73.13,73.17,800.0,47.3164,47.3423,47.3164,47.3423,800.0
2006-07-07 15:05:00,73.16,73.17,73.14,73.16,4500.0,47.3359,47.3423,47.3229,47.3359,4500.0
2006-07-07 15:10:00,73.13,73.13,73.06,73.07,3300.0,47.3164,47.3164,47.2712,47.2776,3300.0
2006-07-07 15:15:00,73.13,73.17,73.13,73.16,1000.0,47.3164,47.3423,47.3164,47.3359,1000.0
2006-07-07 15:20:00,73.11,73.13,73.11,73.13,300.0,47.3035,47.3164,47.3035,47.3164,300.0
2006-07-07 15:25:00,73.1,73.16,73.08,73.08,2700.0,47.297,47.3359,47.2841,47.2841,2700.0
2006-07-07 15:30:00,73.11,73.17,73.11,73.17,2200.0,47.3035,47.3423,47.3035,47.3423,2200.0
2006-07-07 15:35:00,73.12,73.13,73.12,73.13,2600.0,47.31,47.3164,47.31,47.3164,2600.0
2006-07-07 15:40:00,73.12,73.19,73.11,73.19,5400.0,47.31,47.3553,47.3035,47.3553,5400.0
2006-07-07 15:45:00,73.21,73.21,73.08,73.2,25800.0,47.3682,47.3682,47.2841,47.3617,25800.0
2006-07-07 15:50:00,73.12,73.22,73.12,73.22,2700.0,47.31,47.3747,47.31,47.3747,2700.0
2006-07-07 15:55:00,73.22,73.24,73.22,73.24,700.0,47.3747,47.3876,47.3747,47.3876,700.0
2006-07-07 16:00:00,73.24,73.27,73.15,73.21,54000.0,47.3876,47.407,47.3294,47.3682,54000.0
2006-07-07 16:05:00,73.21,73.21,73.21,73.21,0.0,47.3682,47.3682,47.3682,47.3682,0.0
2006-07-07 16:10:00,73.21,73.21,73.21,73.21,0.0,47.3682,47.3682,47.3682,47.3682,0.0
2006-07-10 09:30:00,73.5,73.5,73.4,73.49,20300.0,47.5558,47.5558,47.4911,47.5494,20300.0
2006-07-10 09:35:00,73.49,73.49,73.47,73.47,1700.0,47.5494,47.5494,47.5364,47.5364,1700.0
2006-07-10 09:40:00,73.49,73.55,73.44,73.45,3000.0,47.5494,47.5882,47.517,47.5235,3000.0
2006-07-10 09:45:00,73.42,73.5,73.42,73.46,5600.0,47.5041,47.5558,47.5041,47.53,5600.0
2006-07-10 09:50:00,73.48,73.51,73.46,73.46,3800.0,47.5429,47.5623,47.53,47.53,3800.0
2006-07-10 09:55:00,73.43,73.45,73.43,73.43,5400.0,47.5106,47.5235,47.5106,47.5106,5400.0
2006-07-10 10:00:00,73.43,73.53,73.43,73.45,5600.0,47.5106,47.5753,47.5106,47.5235,5600.0
2006-07-10 10:05:00,73.5,73.62,73.49,73.6,5400.0,47.5558,47.6335,47.5494,47.6205,5400.0
2006-07-10 10:10:00,73.57,73.57,73.57,73.57,2000.0,47.6011,47.6011,47.6011,47.6011,2000.0
2006-07-10 10:15:00,73.63,73.65,73.62,73.62,3200.0,47.64,47.6529,47.6335,47.6335,3200.0
2006-07-10 10:20:00,73.55,73.6,73.54,73.54,1300.0,47.5882,47.6205,47.5817,47.5817,1300.0
2006-07-10 10:25:00,73.61,73.62,73.6,73.6,1100.0,47.627,47.6335,47.6205,47.6205,1100.0
2006-07-10 10:30:00,73.57,73.6,73.57,73.6,1400.0,47.6011,47.6205,47.6011,47.6205,1400.0
2006-07-10 10:35:00,73.53,73.56,73.49,73.52,9200.0,47.5753,47.5947,47.5494,47.5688,9200.0
2006-07-10 10:40:00,73.53,73.64,73.53,73.64,5500.0,47.5753,47.6464,47.5753,47.6464,5500.0
2006-07-10 10:45:00,73.63,73.65,73.59,73.65,1800.0,47.64,47.6529,47.6141,47.6529,1800.0
2006-07-10 10:50:00,73.67,73.72,73.67,73.72,10800.0,47.6658,47.6982,47.6658,47.6982,10800.0
2006-07-10 10:55:00,73.73,73.75,73.67,73.73,5700.0,47.7047,47.7176,47.6658,47.7047,5700.0
2006-07-10 11:00:00,73.73,73.73,73.68,73.68,2700.0,47.7047,47.7047,47.6723,47.6723,2700.0
2006-07-10 11:05:00,73.68,73.72,73.68,73.72,400.0,47.6723,47.6982,47.6723,47.6982,400.0
2006-07-10 11:10:00,73.71,73.71,73.69,73.69,1000.0,47.6917,47.6917,47.6788,47.6788,1000.0
2006-07-10 11:15:00,73.65,73.71,73.65,73.69,3600.0,47.6529,47.6917,47.6529,47.6788,3600.0
2006-07-10 11:20:00,73.68,73.68,73.61,73.61,1200.0,47.6723,47.6723,47.627,47.627,1200.0
2006-07-10 11:25:00,73.69,73.71,73.69,73.71,1800.0,47.6788,47.6917,47.6788,47.6917,1800.0
2006-07-10 11:30:00,73.68,73.68,73.65,73.65,1100.0,47.6723,47.6723,47.6529,47.6529,1100.0
2006-07-10 11:35:00,73.66,73.66,73.56,73.6,5400.0,47.6594,47.6594,47.5947,47.6205,5400.0
2006-07-10 11:40:00,73.59,73.6,73.54,73.57,18700.0,47.6141,47.6205,47.5817,47.6011,18700.0
2006-07-10 11:45:00,73.6,73.63,73.6,73.62,500.0,47.6205,47.64,47.6205,47.6335,500.0
2006-07-10 11:50:00,73.62,73.62,73.57,73.61,1000.0,47.6335,47.6335,47.6011,47.627,1000.0
2006-07-10 11:55:00,73.62,73.62,73.62,73.62,600.0,47.6335,47.6335,47.6335,47.6335,600.0
2006-07-10 12:00:00,73.61,73.63,73.58,73.58,6800.0,47.627,47.64,47.6076,47.6076,6800.0
2006-07-10 12:05:00,73.58,73.58,73.58,73.58,0.0,47.6076,47.6076,47.6076,47.6076,0.0
2006-07-10 12:10:00,73.56,73.56,73.53,73.53,6400.0,47.5947,47.5947,47.5753,47.5753,6400.0
2006-07-10 12:15:00,73.53,73.58,73.53,73.58,4300.0,47.5753,47.6076,47.5753,47.6076,4300.0
2006-07-10 12:20:00,73.58,73.58,73.58,73.58,0.0,47.6076,47.6076,47.6076,47.6076,0.0
2006-07-10 12:25:00,73.6,73.63,73.59,73.59,17800.0,47.6205,47.64,47.6141,47.6141,17800.0
2006-07-10 12:30:00,73.58,73.62,73.58,73.62,15300.0,47.6076,47.6335,47.6076,47.6335,15300.0
2006-07-10 12:35:00,73.6,73.65,73.6,73.65,2100.0,47.6205,47.6529,47.6205,47.6529,2100.0
2006-07-10 12:40:00,73.64,73.64,73.58,73.63,12000.0,47.6464,47.6464,47.6076,47.64,12000.0
2006-07-10 12:45:00,73.63,73.65,73.6,73.62,12500.0,47.64,47.6529,47.6205,47.6335,12500.0
2006-07-10 12:50:00,73.6,73.62,73.57,73.57,700.0,47.6205,47.6335,47.6011,47.6011,700.0
2006-07-10 12:55:00,73.51,73.57,73.51,73.56,17300.0,47.5623,47.6011,47.5623,47.5947,17300.0
2006-07-10 13:00:00,73.52,73.52,73.45,73.45,19500.0,47.5688,47.5688,47.5235,47.5235,19500.0
2006-07-10 13:05:00,73.51,73.52,73.49,73.5,4900.0,47.5623,47.5688,47.5494,47.5558,4900.0
2006-07-10 13:10:00,73.46,73.51,73.46,73.51,1100.0,47.53,47.5623,47.53,47.5623,1100.0
2006-07-10 13:15:00,73.5,73.5,73.5,73.5,300.0,47.5558,47.5558,47.5558,47.5558,300.0
2006-07-10 13:20:00,73.46,73.52,73.43,73.52,10700.0,47.53,47.5688,47.5106,47.5688,10700.0
2006-07-10 13:25:00,73.45,73.52,73.45,73.46,20700.0,47.5235,47.5688,47.5235,47.53,20700.0
2006-07-10 13:30:00,73.51,73.51,73.43,73.43,600.0,47.5623,47.5623,47.5106,47.5106,600.0
2006-07-10 13:35:00,73.43,73.47,73.43,73.47,12200.0,47.5106,47.5364,47.5106,47.5364,12200.0
2006-07-10 13:40:00,73.41,73.5,73.41,73.47,25700.0,47.4976,47.5558,47.4976,47.5364,25700.0
2006-07-10 13:45:00,73.49,73.55,73.48,73.55,4100.0,47.5494,47.5882,47.5429,47.5882,4100.0
2006-07-10 13:50:00,73.56,73.56,73.55,73.55,2500.0,47.5947,47.5947,47.5882,47.5882,2500.0
2006-07-10 13:55:00,73.55,73.57,73.5,73.5,2800.0,47.5882,47.6011,47.5558,47.5558,2800.0
2006-07-10 14:00:00,73.5,73.55,73.5,73.5,2000.0,47.5558,47.5882,47.5558,47.5558,2000.0
2006-07-10 14:05:00,73.48,73.51,73.48,73.48,5200.0,47.5429,47.5623,47.5429,47.5429,5200.0
2006-07-10 14:10:00,73.44,73.49,73.44,73.44,1400.0,47.517,47.5494,47.517,47.517,1400.0
2006-07-10 14:15:00,73.44,73.51,73.44,73.51,1500.0,47.517,47.5623,47.517,47.5623,1500.0
2006-07-10 14:20:00,73.51,73.53,73.46,73.5,8300.0,47.5623,47.5753,47.53,47.5558,8300.0
2006-07-10 14:25:00,73.48,73.55,73.47,73.5,2700.0,47.5429,47.5882,47.5364,47.5558,2700.0
2006-07-10 14:30:00,73.49,73.49,73.43,73.43,2300.0,47.5494,47.5494,47.5106,47.5106,2300.0
2006-07-10 14:35:00,73.39,73.41,73.35,73.35,3800.0,47.4847,47.4976,47.4588,47.4588,3800.0
2006-07-10 14:40:00,73.42,73.42,73.32,73.37,3900.0,47.5041,47.5041,47.4394,47.4717,3900.0
2006-07-10 14:45:00,73.36,73.36,73.34,73.34,200.0,47.4653,47.4653,47.4523,47.4523,200.0
2006-07-10 14:50:00,73.33,73.39,73.32,73.38,3300.0,47.4458,47.4847,47.4394,47.4782,3300.0
2006-07-10 14:55:00,73.35,73.38,73.33,73.37,2100.0,47.4588,47.4782,47.4458,47.4717,2100.0
2006-07-10 15:00:00,73.37,73.37,73.31,73.32,6200.0,47.4717,47.4717,47.4329,47.4394,6200.0
2006-07-10 15:05:00,73.29,73.35,73.29,73.34,1900.0,47.42,47.4588,47.42,47.4523,1900.0
2006-07-10 15:10:00,73.32,73.41,73.32,73.4,98600.0,47.4394,47.4976,47.4394,47.4911,98600.0
2006-07-10 15:15:00,73.39,73.45,73.39,73.45,2200.0,47.4847,47.5235,47.4847,47.5235,2200.0
2006-07-10 15:20:00,73.45,73.51,73.39,73.51,17200.0,47.5235,47.5623,47.4847,47.5623,17200.0
2006-07-10 15:25:00,73.5,73.51,73.46,73.49,9900.0,47.5558,47.5623,47.53,47.5494,9900.0
2006-07-10 15:30:00,73.44,73.49,73.44,73.47,900.0,47.517,47.5494,47.517,47.5364,900.0
2006-07-10 15:35:00,73.49,73.49,73.44,73.48,3400.0,47.5494,47.5494,47.517,47.5429,3400.0
2006-07-10 15:40:00,73.44,73.47,73.44,73.44,2400.0,47.517,47.5364,47.517,47.517,2400.0
2006-07-10 15:45:00,73.46,73.49,73.45,73.49,21900.0,47.53,47.5494,47.5235,47.5494,21900.0
2006-07-10 15:50:00,73.49,73.5,73.47,73.49,5900.0,47.5494,47.5558,47.5364,47.5494,5900.0
2006-07-10 15:55:00,73.51,73.51,73.41,73.5,6900.0,47.5623,47.5623,47.4976,47.5558,6900.0
2006-07-10 16:00:00,73.38,73.38,73.38,73.38,1500.0,47.4782,47.4782,47.4782,47.4782,1500.0
2006-07-10 16:05:00,73.38,73.38,73.38,73.38,0.0,47.4782,47.4782,47.4782,47.4782,0.0
2006-07-10 16:10:00,73.38,73.38,73.38,73.38,0.0,47.4782,47.4782,47.4782,47.4782,0.0
2006-07-11 09:30:00,73.43,73.43,73.4,73.42,22800.0,47.5106,47.5106,47.4911,47.5041,22800.0
2006-07-11 09:35:00,73.38,73.4,73.38,73.39,9600.0,47.4782,47.4911,47.4782,47.4847,9600.0
2006-07-11 09:40:00,73.39,73.39,73.34,73.34,52000.0,47.4847,47.4847,47.4523,47.4523,52000.0
2006-07-11 09:45:00,73.36,73.36,73.33,73.35,1700.0,47.4653,47.4653,47.4458,47.4588,1700.0
2006-07-11 09:50:00,73.41,73.42,73.38,73.38,7400.0,47.4976,47.5041,47.4782,47.4782,7400.0
2006-07-11 09:55:00,73.37,73.4,73.36,73.36,3600.0,47.4717,47.4911,47.4653,47.4653,3600.0
2006-07-11 10:00:00,73.29,73.35,73.26,73.26,4500.0,47.42,47.4588,47.4006,47.4006,4500.0
2006-07-11 10:05:00,73.35,73.35,73.26,73.26,11000.0,47.4588,47.4588,47.4006,47.4006,11000.0
2006-07-11 10:10:00,73.23,73.26,73.18,73.26,2100.0,47.3811,47.4006,47.3488,47.4006,2100.0
2006-07-11 10:15:00,73.3,73.31,73.25,73.31,3900.0,47.4264,47.4329,47.3941,47.4329,3900.0
2006-07-11 10:20:00,73.31,73.31,73.31,73.31,0.0,47.4329,47.4329,47.4329,47.4329,0.0
2006-07-11 10:25:00,73.29,73.29,73.23,73.29,1700.0,47.42,47.42,47.3811,47.42,1700.0
2006-07-11 10:30:00,73.25,73.25,73.22,73.22,300.0,47.3941,47.3941,47.3747,47.3747,300.0
2006-07-11 10:35:00,73.13,73.15,73.11,73.11,4100.0,47.3164,47.3294,47.3035,47.3035,4100.0
2006-07-11 10:40:00,73.08,73.15,73.08,73.11,3200.0,47.2841,47.3294,47.2841,47.3035,3200.0
2006-07-11 10:45:00,73.09,73.11,73.09,73.11,400.0,47.2906,47.3035,47.2906,47.3035,400.0
2006-07-11 10:50:00,73.11,73.11,73.07,73.07,4700.0,47.3035,47.3035,47.2776,47.2776,4700.0
2006-07-11 10:55:00,73.04,73.06,73.0,73.01,3000.0,47.2582,47.2712,47.2323,47.2388,3000.0
2006-07-11 11:00:00,73.02,73.08,73.02,73.02,6100.0,47.2453,47.2841,47.2453,47.2453,6100.0
2006-07-11 11:05:00,73.08,73.09,73.05,73.05,900.0,47.2841,47.2906,47.2647,47.2647,900.0
2006-07-11 11:10:00,73.08,73.13,73.03,73.03,3600.0,47.2841,47.3164,47.2517,47.2517,3600.0
2006-07-11 11:15:00,73.08,73.13,73.05,73.13,5500.0,47.2841,47.3164,47.2647,47.3164,5500.0
2006-07-11 11:20:00,73.08,73.13,73.08,73.11,7300.0,47.2841,47.3164,47.2841,47.3035,7300.0
2006-07-11 11:25:00,73.15,73.15,73.15,73.15,400.0,47.3294,47.3294,47.3294,47.3294,400.0
2006-07-11 11:30:00,73.13,73.15,73.1,73.1,2700.0,47.3164,47.3294,47.297,47.297,2700.0
2006-07-11 11:35:00,73.12,73.13,73.07,73.09,3000.0,47.31,47.3164,47.2776,47.2906,3000.0
2006-07-11 11:40:00,73.09,73.09,73.09,73.09,0.0,47.2906,47.2906,47.2906,47.2906,0.0
2006-07-11 11:45:00,73.15,73.2,73.15,73.16,14900.0,47.3294,47.3617,47.3294,47.3359,14900.0
2006-07-11 11:50:00,73.18,73.2,73.15,73.17,2400.0,47.3488,47.3617,47.3294,47.3423,2400.0
2006-07-11 11:55:00,73.14,73.17,73.12,73.12,1500.0,47.3229,47.3423,47.31,47.31,1500.0
2006-07-11 12:00:00,73.13,73.13,73.13,73.13,300.0,47.3164,47.3164,47.3164,47.3164,300.0
2006-07-11 12:05:00,73.13,73.13,73.13,73.13,0.0,47.3164,47.3164,47.3164,47.3164,0.0
2006-07-11 12:10:00,73.18,73.21,73.16,73.2,9800.0,47.3488,47.3682,47.3359,47.3617,9800.0
2006-07-11 12:15:00,73.22,73.24,73.17,73.18,5500.0,47.3747,47.3876,47.3423,47.3488,5500.0
2006-07-11 12:20:00,73.25,73.25,73.18,73.19,3300.0,47.3941,47.3941,47.3488,47.3553,3300.0
2006-07-11 12:25:00,73.21,73.21,73.21,73.21,400.0,47.3682,47.3682,47.3682,47.3682,400.0
2006-07-11 12:30:00,73.16,73.16,73.16,73.16,50000.0,47.3359,47.3359,47.3359,47.3359,50000.0
2006-07-11 12:35:00,73.15,73.22,73.15,73.22,4500.0,47.3294,47.3747,47.3294,47.3747,4500.0
2006-07-11 12:40:00,73.18,73.2,73.13,73.2,3800.0,47.3488,47.3617,47.3164,47.3617,3800.0
2006-07-11 12:45:00,73.19,73.19,73.15,73.15,4800.0,47.3553,47.3553,47.3294,47.3294,4800.0
2006-07-11 12:50:00,73.13,73.19,73.11,73.11,2500.0,47.3164,47.3553,47.3035,47.3035,2500.0
2006-07-11 12:55:00,73.1,73.16,73.08,73.08,1000.0,47.297,47.3359,47.2841,47.2841,1000.0
2006-07-11 13:00:00,73.07,73.12,73.06,73.06,51000.0,47.2776,47.31,47.2712,47.2712,51000.0
2006-07-11 13:05:00,73.14,73.14,73.14,73.14,3000.0,47.3229,47.3229,47.3229,47.3229,3000.0
2006-07-11 13:10:00,73.14,73.15,73.09,73.09,800.0,47.3229,47.3294,47.2906,47.2906,800.0
2006-07-11 13:15:00,73.12,73.14,73.12,73.14,700.0,47.31,47.3229,47.31,47.3229,700.0
2006-07-11 13:20:00,73.1,73.1,73.09,73.1,44900.0,47.297,47.297,47.2906,47.297,44900.0
2006-07-11 13:25:00,73.07,73.1,73.07,73.1,1300.0,47.2776,47.297,47.2776,47.297,1300.0
2006-07-11 13:30:00,73.07,73.07,73.04,73.04,161000.0,47.2776,47.2776,47.2582,47.2582,161000.0
2006-07-11 13:35:00,73.04,73.04,73.04,73.04,0.0,47.2582,47.2582,47.2582,47.2582,0.0
2006-07-11 13:40:00,73.0,73.11,73.0,73.11,1000.0,47.2323,47.3035,47.2323,47.3035,1000.0
2006-07-11 13:45:00,73.09,73.13,73.05,73.13,1500.0,47.2906,47.3164,47.2647,47.3164,1500.0
2006-07-11 13:50:00,73.16,73.16,73.16,73.16,10600.0,47.3359,47.3359,47.3359,47.3359,10600.0
2006-07-11 13:55:00,73.19,73.25,73.19,73.25,2200.0,47.3553,47.3941,47.3553,47.3941,2200.0
2006-07-11 14:00:00,73.22,73.22,73.2,73.21,3900.0,47.3747,47.3747,47.3617,47.3682,3900.0
2006-07-11 14:05:00,73.21,73.26,73.21,73.26,9400.0,47.3682,47.4006,47.3682,47.4006,9400.0
2006-07-11 14:10:00,73.29,73.37,73.28,73.35,8100.0,47.42,47.4717,47.4135,47.4588,8100.0
2006-07-11 14:15:00,73.39,73.39,73.34,73.34,5500.0,47.4847,47.4847,47.4523,47.4523,5500.0
2006-07-11 14:20:00,73.35,73.35,73.29,73.35,1200.0,47.4588,47.4588,47.42,47.4588,1200.0
2006-07-11 14:25:00,73.41,73.41,73.39,73.39,500.0,47.4976,47.4976,47.4847,47.4847,500.0
2006-07-11 14:30:00,73.36,73.36,73.32,73.32,700.0,47.4653,47.4653,47.4394,47.4394,700.0
2006-07-11 14:35:00,73.39,73.39,73.28,73.28,2300.0,47.4847,47.4847,47.4135,47.4135,2300.0
2006-07-11 14:40:00,73.33,73.38,73.26,73.26,21100.0,47.4458,47.4782,47.4006,47.4006,21100.0
2006-07-11 14:45:00,73.34,73.34,73.32,73.32,4000.0,47.4523,47.4523,47.4394,47.4394,4000.0
2006-07-11 14:50:00,73.32,73.33,73.32,73.33,3100.0,47.4394,47.4458,47.4394,47.4458,3100.0
2006-07-11 14:55:00,73.34,73.37,73.3,73.31,1600.0,47.4523,47.4717,47.4264,47.4329,1600.0
2006-07-11 15:00:00,73.33,73.34,73.27,73.32,4100.0,47.4458,47.4523,47.407,47.4394,4100.0
2006-07-11 15:05:00,73.34,73.38,73.34,73.38,600.0,47.4523,47.4782,47.4523,47.4782,600.0
2006-07-11 15:10:00,73.42,73.47,73.42,73.47,6700.0,47.5041,47.5364,47.5041,47.5364,6700.0
2006-07-11 15:15:00,73.53,73.55,73.49,73.49,1500.0,47.5753,47.5882,47.5494,47.5494,1500.0
2006-07-11 15:20:00,73.53,73.66,73.53,73.66,3000.0,47.5753,47.6594,47.5753,47.6594,3000.0
2006-07-11 15:25:00,73.63,73.67,73.63,73.64,1900.0,47.64,47.6658,47.64,47.6464,1900.0
2006-07-11 15:30:00,73.56,73.6,73.55,73.6,5000.0,47.5947,47.6205,47.5882,47.6205,5000.0
2006-07-11 15:35:00,73.63,73.66,73.63,73.66,800.0,47.64,47.6594,47.64,47.6594,800.0
2006-07-11 15:40:00,73.73,73.74,73.66,73.74,1800.0,47.7047,47.7111,47.6594,47.7111,1800.0
2006-07-11 15:45:00,73.74,73.74,73.66,73.67,13500.0,47.7111,47.7111,47.6594,47.6658,13500.0
2006-07-11 15:50:00,73.68,73.7,73.63,73.69,61600.0,47.6723,47.6852,47.64,47.6788,61600.0
2006-07-11 15:55:00,73.69,73.69,73.6,73.67,3800.0,47.6788,47.6788,47.6205,47.6658,3800.0
2006-07-11 16:00:00,73.67,73.67,73.67,73.67,300.0,47.6658,47.6658,47.6658,47.6658,300.0
2006-07-11 16:05:00,73.63,73.63,73.63,73.63,14900.0,47.64,47.64,47.64,47.64,14900.0
2006-07-11 16:10:00,73.62,73.63,73.62,73.63,7700.0,47.6335,47.64,47.6335,47.64,7700.0
2006-07-12 09:30:00,73.76,73.76,73.63,73.75,19500.0,47.7241,47.7241,47.64,47.7176,19500.0
2006-07-12 09:35:00,73.78,73.78,73.78,73.78,1000.0,47.737,47.737,47.737,47.737,1000.0
2006-07-12 09:40:00,73.7,73.7,73.7,73.7,200.0,47.6852,47.6852,47.6852,47.6852,200.0
2006-07-12 09:45:00,73.74,73.74,73.72,73.73,6000.0,47.7111,47.7111,47.6982,47.7047,6000.0
2006-07-12 09:50:00,73.68,73.69,73.64,73.67,4400.0,47.6723,47.6788,47.6464,47.6658,4400.0
2006-07-12 09:55:00,73.72,73.72,73.7,73.7,5000.0,47.6982,47.6982,47.6852,47.6852,5000.0
2006-07-12 10:00:00,73.62,73.67,73.62,73.67,200.0,47.6335,47.6658,47.6335,47.6658,200.0
2006-07-12 10:05:00,73.64,73.66,73.61,73.61,35600.0,47.6464,47.6594,47.627,47.627,35600.0
2006-07-12 10:10:00,73.68,73.68,73.64,73.65,2800.0,47.6723,47.6723,47.6464,47.6529,2800.0
2006-07-12 10:15:00,73.63,73.63,73.61,73.62,1800.0,47.64,47.64,47.627,47.6335,1800.0
2006-07-12 10:20:00,73.6,73.63,73.56,73.63,12300.0,47.6205,47.64,47.5947,47.64,12300.0
2006-07-12 10:25:00,73.63,73.63,73.56,73.57,3300.0,47.64,47.64,47.5947,47.6011,3300.0
2006-07-12 10:30:00,73.59,73.59,73.51,73.51,5000.0,47.6141,47.6141,47.5623,47.5623,5000.0
2006-07-12 10:35:00,73.5,73.55,73.5,73.5,3300.0,47.5558,47.5882,47.5558,47.5558,3300.0
2006-07-12 10:40:00,73.47,73.49,73.47,73.48,3700.0,47.5364,47.5494,47.5364,47.5429,3700.0
2006-07-12 10:45:00,73.49,73.49,73.41,73.44,7300.0,47.5494,47.5494,47.4976,47.517,7300.0
2006-07-12 10:50:00,73.4,73.43,73.37,73.37,7500.0,47.4911,47.5106,47.4717,47.4717,7500.0
2006-07-12 10:55:00,73.35,73.43,73.35,73.4,700.0,47.4588,47.5106,47.4588,47.4911,700.0
2006-07-12 11:00:00,73.38,73.45,73.38,73.45,3800.0,47.4782,47.5235,47.4782,47.5235,3800.0
2006-07-12 11:05:00,73.43,73.46,73.41,73.41,3000.0,47.5106,47.53,47.4976,47.4976,3000.0
2006-07-12 11:10:00,73.43,73.46,73.41,73.41,4500.0,47.5106,47.53,47.4976,47.4976,4500.0
2006-07-12 11:15:00,73.43,73.45,73.43,73.45,10900.0,47.5106,47.5235,47.5106,47.5235,10900.0
2006-07-12 11:20:00,73.45,73.45,73.42,73.44,3600.0,47.5235,47.5235,47.5041,47.517,3600.0
2006-07-12 11:25:00,73.41,73.43,73.41,73.41,1700.0,47.4976,47.5106,47.4976,47.4976,1700.0
2006-07-12 11:30:00,73.45,73.45,73.42,73.42,1300.0,47.5235,47.5235,47.5041,47.5041,1300.0
2006-07-12 11:35:00,73.45,73.5,73.45,73.5,3900.0,47.5235,47.5558,47.5235,47.5558,3900.0
2006-07-12 11:40:00,73.48,73.48,73.46,73.46,600.0,47.5429,47.5429,47.53,47.53,600.0
2006-07-12 11:45:00,73.48,73.5,73.48,73.5,1600.0,47.5429,47.5558,47.5429,47.5558,1600.0
2006-07-12 11:50:00,73.47,73.51,73.47,73.51,800.0,47.5364,47.5623,47.5364,47.5623,800.0
2006-07-12 11:55:00,73.56,73.57,73.52,73.52,600.0,47.5947,47.6011,47.5688,47.5688,600.0
2006-07-12 12:00:00,73.56,73.56,73.48,73.52,4100.0,47.5947,47.5947,47.5429,47.5688,4100.0
2006-07-12 12:05:00,73.56,73.56,73.52,73.56,1300.0,47.5947,47.5947,47.5688,47.5947,1300.0
2006-07-12 12:10:00,73.5,73.53,73.44,73.47,6200.0,47.5558,47.5753,47.517,47.5364,6200.0
2006-07-12 12:15:00,73.44,73.44,73.39,73.4,1400.0,47.517,47.517,47.4847,47.4911,1400.0
2006-07-12 12:20:00,73.34,73.34,73.33,73.33,2900.0,47.4523,47.4523,47.4458,47.4458,2900.0
2006-07-12 12:25:00,73.32,73.33,73.29,73.29,2600.0,47.4394,47.4458,47.42,47.42,2600.0
2006-07-12 12:30:00,73.31,73.35,73.29,73.35,3300.0,47.4329,47.4588,47.42,47.4588,3300.0
2006-07-12 12:35:00,73.32,73.37,73.32,73.33,3900.0,47.4394,47.4717,47.4394,47.4458,3900.0
2006-07-12 12:40:00,73.34,73.38,73.33,73.35,1900.0,47.4523,47.4782,47.4458,47.4588,1900.0
2006-07-12 12:45:00,73.29,73.31,73.28,73.31,500.0,47.42,47.4329,47.4135,47.4329,500.0
2006-07-12 12:50:00,73.35,73.35,73.29,73.35,1700.0,47.4588,47.4588,47.42,47.4588,1700.0
2006-07-12 12:55:00,73.34,73.37,73.32,73.37,4200.0,47.4523,47.4717,47.4394,47.4717,4200.0
2006-07-12 13:00:00,73.37,73.37,73.26,73.28,4000.0,47.4717,47.4717,47.4006,47.4135,4000.0
2006-07-12 13:05:00,73.24,73.25,73.24,73.25,1700.0,47.3876,47.3941,47.3876,47.3941,1700.0
2006-07-12 13:10:00,73.25,73.25,73.25,73.25,0.0,47.3941,47.3941,47.3941,47.3941,0.0
2006-07-12 13:15:00,73.24,73.24,73.22,73.22,700.0,47.3876,47.3876,47.3747,47.3747,700.0
2006-07-12 13:20:00,73.22,73.22,73.22,73.22,100.0,47.3747,47.3747,47.3747,47.3747,100.0
2006-07-12 13:25:00,73.24,73.24,73.18,73.18,3700.0,47.3876,47.3876,47.3488,47.3488,3700.0
2006-07-12 13:30:00,73.19,73.24,73.18,73.21,3100.0,47.3553,47.3876,47.3488,47.3682,3100.0
2006-07-12 13:35:00,73.26,73.26,73.19,73.19,16000.0,47.4006,47.4006,47.3553,47.3553,16000.0
2006-07-12 13:40:00,73.23,73.25,73.2,73.25,1800.0,47.3811,47.3941,47.3617,47.3941,1800.0
2006-07-12 13:45:00,73.23,73.23,73.13,73.15,7400.0,47.3811,47.3811,47.3164,47.3294,7400.0
2006-07-12 13:50:00,73.09,73.1,73.04,73.06,100700.0,47.2906,47.297,47.2582,47.2712,100700.0
2006-07-12 13:55:00,73.14,73.14,73.14,73.14,100.0,47.3229,47.3229,47.3229,47.3229,100.0
2006-07-12 14:00:00,73.16,73.16,73.06,73.07,128600.0,47.3359,47.3359,47.2712,47.2776,128600.0
2006-07-12 14:05:00,73.07,73.07,73.07,73.07,6500.0,47.2776,47.2776,47.2776,47.2776,6500.0
2006-07-12 14:10:00,73.12,73.12,73.07,73.1,600.0,47.31,47.31,47.2776,47.297,600.0
2006-07-12 14:15:00,73.14,73.21,73.11,73.2,1800.0,47.3229,47.3682,47.3035,47.3617,1800.0
2006-07-12 14:20:00,73.17,73.17,73.12,73.12,15300.0,47.3423,47.3423,47.31,47.31,15300.0
2006-07-12 14:25:00,73.1,73.12,73.1,73.12,55700.0,47.297,47.31,47.297,47.31,55700.0
2006-07-12 14:30:00,73.16,73.16,73.11,73.12,45000.0,47.3359,47.3359,47.3035,47.31,45000.0
2006-07-12 14:35:00,73.07,73.13,73.06,73.13,12100.0,47.2776,47.3164,47.2712,47.3164,12100.0
2006-07-12 14:40:00,73.15,73.15,73.11,73.11,200.0,47.3294,47.3294,47.3035,47.3035,200.0
2006-07-12 14:45:00,73.08,73.14,73.06,73.06,9900.0,47.2841,47.3229,47.2712,47.2712,9900.0
2006-07-12 14:50:00,73.01,73.01,72.95,72.96,4100.0,47.2388,47.2388,47.2,47.2065,4100.0
2006-07-12 14:55:00,72.94,72.95,72.9,72.92,11300.0,47.1935,47.2,47.1676,47.1806,11300.0
2006-07-12 15:00:00,72.91,73.01,72.91,72.99,5500.0,47.1741,47.2388,47.1741,47.2259,5500.0
2006-07-12 15:05:00,73.01,73.06,72.97,72.97,1600.0,47.2388,47.2712,47.2129,47.2129,1600.0
2006-07-12 15:10:00,72.97,73.07,72.97,73.07,4200.0,47.2129,47.2776,47.2129,47.2776,4200.0
2006-07-12 15:15:00,73.08,73.08,73.05,73.05,2800.0,47.2841,47.2841,47.2647,47.2647,2800.0
2006-07-12 15:20:00,73.15,73.15,73.14,73.14,900.0,47.3294,47.3294,47.3229,47.3229,900.0
2006-07-12 15:25:00,73.14,73.19,73.11,73.19,6200.0,47.3229,47.3553,47.3035,47.3553,6200.0
2006-07-12 15:30:00,73.1,73.11,73.09,73.09,2000.0,47.297,47.3035,47.2906,47.2906,2000.0
2006-07-12 15:35:00,73.09,73.13,73.08,73.11,8600.0,47.2906,47.3164,47.2841,47.3035,8600.0
2006-07-12 15:40:00,73.0,73.02,72.98,73.02,1200.0,47.2323,47.2453,47.2194,47.2453,1200.0
2006-07-12 15:45:00,73.02,73.02,72.98,72.98,700.0,47.2453,47.2453,47.2194,47.2194,700.0
2006-07-12 15:50:00,72.98,73.01,72.95,73.01,9200.0,47.2194,47.2388,47.2,47.2388,9200.0
2006-07-12 15:55:00,73.01,73.03,72.97,72.99,2800.0,47.2388,47.2517,47.2129,47.2259,2800.0
2006-07-12 16:00:00,72.99,72.99,72.99,72.99,600.0,47.2259,47.2259,47.2259,47.2259,600.0
2006-07-12 16:05:00,72.99,72.99,72.99,72.99,0.0,47.2259,47.2259,47.2259,47.2259,0.0
2006-07-12 16:10:00,72.99,72.99,72.99,72.99,0.0,47.2259,47.2259,47.2259,47.2259,0.0
2006-07-13 09:30:00,72.91,72.92,72.88,72.88,14600.0,47.1741,47.1806,47.1547,47.1547,14600.0
2006-07-13 09:35:00,72.92,72.92,72.75,72.75,12000.0,47.1806,47.1806,47.0706,47.0706,12000.0
2006-07-13 09:40:00,72.87,72.87,72.8,72.8,2300.0,47.1482,47.1482,47.1029,47.1029,2300.0
2006-07-13 09:45:00,72.8,72.8,72.74,72.76,1300.0,47.1029,47.1029,47.0641,47.077,1300.0
2006-07-13 09:50:00,72.63,72.63,72.56,72.62,4600.0,46.9929,46.9929,46.9476,46.9865,4600.0
2006-07-13 09:55:00,72.66,72.66,72.56,72.56,27100.0,47.0123,47.0123,46.9476,46.9476,27100.0
2006-07-13 10:00:00,72.57,72.6,72.56,72.6,5800.0,46.9541,46.9735,46.9476,46.9735,5800.0
2006-07-13 10:05:00,72.61,72.61,72.57,72.6,50000.0,46.98,46.98,46.9541,46.9735,50000.0
2006-07-13 10:10:00,72.59,72.68,72.59,72.66,11500.0,46.9671,47.0253,46.9671,47.0123,11500.0
2006-07-13 10:15:00,72.61,72.69,72.61,72.69,23600.0,46.98,47.0318,46.98,47.0318,23600.0
2006-07-13 10:20:00,72.66,72.66,72.6,72.6,15100.0,47.0123,47.0123,46.9735,46.9735,15100.0
2006-07-13 10:25:00,72.61,72.66,72.61,72.66,6600.0,46.98,47.0123,46.98,47.0123,6600.0
2006-07-13 10:30:00,72.64,72.74,72.64,72.74,2600.0,46.9994,47.0641,46.9994,47.0641,2600.0
2006-07-13 10:35:00,72.73,72.74,72.69,72.71,29100.0,47.0576,47.0641,47.0318,47.0447,29100.0
2006-07-13 10:40:00,72.71,72.81,72.71,72.75,5800.0,47.0447,47.1094,47.0447,47.0706,5800.0
2006-07-13 10:45:00,72.73,72.73,72.64,72.64,1600.0,47.0576,47.0576,46.9994,46.9994,1600.0
2006-07-13 10:50:00,72.65,72.65,72.6,72.6,3000.0,47.0059,47.0059,46.9735,46.9735,3000.0
2006-07-13 10:55:00,72.62,72.63,72.57,72.59,4600.0,46.9865,46.9929,46.9541,46.9671,4600.0
2006-07-13 11:00:00,72.59,72.59,72.55,72.59,3700.0,46.9671,46.9671,46.9412,46.9671,3700.0
2006-07-13 11:05:00,72.52,72.52,72.52,72.52,400.0,46.9218,46.9218,46.9218,46.9218,400.0
2006-07-13 11:10:00,72.5,72.5,72.41,72.43,14000.0,46.9088,46.9088,46.8506,46.8635,14000.0
2006-07-13 11:15:00,72.55,72.55,72.49,72.49,900.0,46.9412,46.9412,46.9024,46.9024,900.0
2006-07-13 11:20:00,72.54,72.54,72.54,72.54,1000.0,46.9347,46.9347,46.9347,46.9347,1000.0
2006-07-13 11:25:00,72.59,72.6,72.58,72.6,7600.0,46.9671,46.9735,46.9606,46.9735,7600.0
2006-07-13 11:30:00,72.58,72.61,72.58,72.61,14900.0,46.9606,46.98,46.9606,46.98,14900.0
2006-07-13 11:35:00,72.61,72.74,72.61,72.7,2000.0,46.98,47.0641,46.98,47.0382,2000.0
2006-07-13 11:40:00,72.68,72.7,72.62,72.62,13000.0,47.0253,47.0382,46.9865,46.9865,13000.0
2006-07-13 11:45:00,72.61,72.63,72.6,72.61,16300.0,46.98,46.9929,46.9735,46.98,16300.0
2006-07-13 11:50:00,72.6,72.69,72.6,72.69,12200.0,46.9735,47.0318,46.9735,47.0318,12200.0
2006-07-13 11:55:00,72.65,72.65,72.65,72.65,100.0,47.0059,47.0059,47.0059,47.0059,100.0
2006-07-13 12:00:00,72.76,72.76,72.67,72.67,10400.0,47.077,47.077,47.0188,47.0188,10400.0
2006-07-13 12:05:00,72.68,72.71,72.64,72.7,10900.0,47.0253,47.0447,46.9994,47.0382,10900.0
2006-07-13 12:10:00,72.79,72.81,72.79,72.81,1000.0,47.0965,47.1094,47.0965,47.1094,1000.0
2006-07-13 12:15:00,72.74,72.81,72.74,72.81,600.0,47.0641,47.1094,47.0641,47.1094,600.0
2006-07-13 12:20:00,72.83,72.83,72.73,72.73,2200.0,47.1223,47.1223,47.0576,47.0576,2200.0
2006-07-13 12:25:00,72.73,72.77,72.73,72.74,5300.0,47.0576,47.0835,47.0576,47.0641,5300.0
2006-07-13 12:30:00,72.72,72.77,72.7,72.74,2000.0,47.0512,47.0835,47.0382,47.0641,2000.0
2006-07-13 12:35:00,72.72,72.72,72.72,72.72,800.0,47.0512,47.0512,47.0512,47.0512,800.0
2006-07-13 12:40:00,72.77,72.78,72.75,72.78,1200.0,47.0835,47.09,47.0706,47.09,1200.0
2006-07-13 12:45:00,72.81,72.81,72.77,72.77,300.0,47.1094,47.1094,47.0835,47.0835,300.0
2006-07-13 12:50:00,72.71,72.71,72.71,72.71,100.0,47.0447,47.0447,47.0447,47.0447,100.0
2006-07-13 12:55:00,72.65,72.73,72.65,72.7,500.0,47.0059,47.0576,47.0059,47.0382,500.0
2006-07-13 13:00:00,72.73,72.75,72.73,72.75,1400.0,47.0576,47.0706,47.0576,47.0706,1400.0
2006-07-13 13:05:00,72.56,72.56,72.56,72.56,100.0,46.9476,46.9476,46.9476,46.9476,100.0
2006-07-13 13:10:00,72.59,72.59,72.59,72.59,500.0,46.9671,46.9671,46.9671,46.9671,500.0
2006-07-13 13:15:00,72.61,72.61,72.54,72.56,2400.0,46.98,46.98,46.9347,46.9476,2400.0
2006-07-13 13:20:00,72.55,72.58,72.55,72.56,1500.0,46.9412,46.9606,46.9412,46.9476,1500.0
2006-07-13 13:25:00,72.58,72.58,72.52,72.55,1200.0,46.9606,46.9606,46.9218,46.9412,1200.0
2006-07-13 13:30:00,72.45,72.48,72.42,72.48,1000.0,46.8765,46.8959,46.8571,46.8959,1000.0
2006-07-13 13:35:00,72.5,72.5,72.46,72.46,600.0,46.9088,46.9088,46.8829,46.8829,600.0
2006-07-13 13:40:00,72.44,72.44,72.38,72.39,4400.0,46.87,46.87,46.8312,46.8377,4400.0
2006-07-13 13:45:00,72.43,72.53,72.43,72.46,25100.0,46.8635,46.9282,46.8635,46.8829,25100.0
2006-07-13 13:50:00,72.47,72.48,72.41,72.41,4800.0,46.8894,46.8959,46.8506,46.8506,4800.0
2006-07-13 13:55:00,72.39,72.41,72.39,72.39,3500.0,46.8377,46.8506,46.8377,46.8377,3500.0
2006-07-13 14:00:00,72.34,72.36,72.34,72.36,3300.0,46.8053,46.8182,46.8053,46.8182,3300.0
2006-07-13 14:05:00,72.41,72.41,72.35,72.39,3500.0,46.8506,46.8506,46.8118,46.8377,3500.0
2006-07-13 14:10:00,72.33,72.45,72.33,72.45,3800.0,46.7988,46.8765,46.7988,46.8765,3800.0
2006-07-13 14:15:00,72.48,72.48,72.41,72.44,3100.0,46.8959,46.8959,46.8506,46.87,3100.0
2006-07-13 14:20:00,72.38,72.47,72.38,72.47,4500.0,46.8312,46.8894,46.8312,46.8894,4500.0
2006-07-13 14:25:00,72.41,72.43,72.34,72.42,22200.0,46.8506,46.8635,46.8053,46.8571,22200.0
2006-07-13 14:30:00,72.39,72.39,72.35,72.35,900.0,46.8377,46.8377,46.8118,46.8118,900.0
2006-07-13 14:35:00,72.34,72.34,72.27,72.33,3100.0,46.8053,46.8053,46.76,46.7988,3100.0
2006-07-13 14:40:00,72.34,72.35,72.25,72.3,4400.0,46.8053,46.8118,46.7471,46.7794,4400.0
2006-07-13 14:45:00,72.27,72.27,72.17,72.22,9900.0,46.76,46.76,46.6953,46.7277,9900.0
2006-07-13 14:50:00,72.2,72.22,72.13,72.15,4400.0,46.7147,46.7277,46.6694,46.6824,4400.0
2006-07-13 14:55:00,72.12,72.22,72.12,72.22,3800.0,46.663,46.7277,46.663,46.7277,3800.0
2006-07-13 15:00:00,72.19,72.19,72.05,72.11,7900.0,46.7082,46.7082,46.6177,46.6565,7900.0
2006-07-13 15:05:00,72.07,72.14,72.05,72.13,7800.0,46.6306,46.6759,46.6177,46.6694,7800.0
2006-07-13 15:10:00,72.15,72.16,72.1,72.11,1100.0,46.6824,46.6888,46.65,46.6565,1100.0
2006-07-13 15:15:00,72.12,72.12,72.04,72.04,5100.0,46.663,46.663,46.6112,46.6112,5100.0
2006-07-13 15:20:00,72.08,72.12,72.02,72.07,7200.0,46.6371,46.663,46.5983,46.6306,7200.0
2006-07-13 15:25:00,72.08,72.17,72.03,72.17,13200.0,46.6371,46.6953,46.6047,46.6953,13200.0
2006-07-13 15:30:00,72.11,72.19,72.11,72.16,56400.0,46.6565,46.7082,46.6565,46.6888,56400.0
2006-07-13 15:35:00,72.15,72.18,72.1,72.1,31800.0,46.6824,46.7018,46.65,46.65,31800.0
2006-07-13 15:40:00,72.1,72.11,72.08,72.09,53800.0,46.65,46.6565,46.6371,46.6435,53800.0
2006-07-13 15:45:00,72.08,72.15,72.04,72.08,21700.0,46.6371,46.6824,46.6112,46.6371,21700.0
2006-07-13 15:50:00,72.08,72.23,72.08,72.22,25400.0,46.6371,46.7341,46.6371,46.7277,25400.0
2006-07-13 15:55:00,72.22,72.22,72.08,72.14,2400.0,46.7277,46.7277,46.6371,46.6759,2400.0
2006-07-13 16:00:00,72.06,72.06,72.06,72.06,600.0,46.6241,46.6241,46.6241,46.6241,600.0
2006-07-13 16:05:00,72.0,72.0,71.98,71.98,1000.0,46.5853,46.5853,46.5724,46.5724,1000.0
2006-07-13 16:10:00,71.96,71.96,71.96,71.96,200.0,46.5594,46.5594,46.5594,46.5594,200.0
2006-07-14 09:30:00,72.0,72.15,71.77,72.15,37200.0,46.5853,46.6824,46.4365,46.6824,37200.0
2006-07-14 09:35:00,72.1,72.1,72.0,72.03,8500.0,46.65,46.65,46.5853,46.6047,8500.0
2006-07-14 09:40:00,71.99,72.06,71.99,72.05,1100.0,46.5788,46.6241,46.5788,46.6177,1100.0
2006-07-14 09:45:00,72.05,72.05,71.98,72.03,7100.0,46.6177,46.6177,46.5724,46.6047,7100.0
2006-07-14 09:50:00,72.01,72.01,71.95,71.95,7000.0,46.5918,46.5918,46.553,46.553,7000.0
2006-07-14 09:55:00,71.93,71.96,71.9,71.94,8500.0,46.54,46.5594,46.5206,46.5465,8500.0
2006-07-14 10:00:00,71.99,72.0,71.9,71.9,8900.0,46.5788,46.5853,46.5206,46.5206,8900.0
2006-07-14 10:05:00,71.87,71.92,71.85,71.89,6200.0,46.5012,46.5336,46.4883,46.5141,6200.0
2006-07-14 10:10:00,71.98,72.0,71.92,71.97,5400.0,46.5724,46.5853,46.5336,46.5659,5400.0
2006-07-14 10:15:00,71.98,72.06,71.97,72.05,14300.0,46.5724,46.6241,46.5659,46.6177,14300.0
2006-07-14 10:20:00,72.03,72.11,72.03,72.08,6900.0,46.6047,46.6565,46.6047,46.6371,6900.0
2006-07-14 10:25:00,72.08,72.08,71.95,72.01,4300.0,46.6371,46.6371,46.553,46.5918,4300.0
2006-07-14 10:30:00,72.0,72.04,71.96,72.04,5000.0,46.5853,46.6112,46.5594,46.6112,5000.0
2006-07-14 10:35:00,71.96,72.06,71.96,72.04,9500.0,46.5594,46.6241,46.5594,46.6112,9500.0
2006-07-14 10:40:00,72.06,72.13,72.06,72.11,2500.0,46.6241,46.6694,46.6241,46.6565,2500.0
2006-07-14 10:45:00,72.1,72.11,72.07,72.08,2500.0,46.65,46.6565,46.6306,46.6371,2500.0
2006-07-14 10:50:00,71.99,71.99,71.95,71.95,1800.0,46.5788,46.5788,46.553,46.553,1800.0
2006-07-14 10:55:00,71.89,71.93,71.88,71.91,6000.0,46.5141,46.54,46.5077,46.5271,6000.0
2006-07-14 11:00:00,71.85,71.85,71.7,71.74,8700.0,46.4883,46.4883,46.3912,46.4171,8700.0
2006-07-14 11:05:00,71.7,71.75,71.7,71.75,11600.0,46.3912,46.4236,46.3912,46.4236,11600.0
2006-07-14 11:10:00,71.75,71.77,71.69,71.69,12600.0,46.4236,46.4365,46.3847,46.3847,12600.0
2006-07-14 11:15:00,71.63,71.64,71.59,71.6,7900.0,46.3459,46.3524,46.32,46.3265,7900.0
2006-07-14 11:20:00,71.65,71.71,71.65,71.71,7600.0,46.3589,46.3977,46.3589,46.3977,7600.0
2006-07-14 11:25:00,71.65,71.68,71.6,71.61,11300.0,46.3589,46.3783,46.3265,46.333,11300.0
2006-07-14 11:30:00,71.56,71.56,71.33,71.33,11100.0,46.3006,46.3006,46.1518,46.1518,11100.0
2006-07-14 11:35:00,71.4,71.49,71.4,71.4,3300.0,46.1971,46.2553,46.1971,46.1971,3300.0
2006-07-14 11:40:00,71.42,71.56,71.42,71.56,6900.0,46.21,46.3006,46.21,46.3006,6900.0
2006-07-14 11:45:00,71.53,71.53,71.42,71.47,18500.0,46.2812,46.2812,46.21,46.2424,18500.0
2006-07-14 11:50:00,71.48,71.51,71.44,71.46,2800.0,46.2489,46.2683,46.223,46.2359,2800.0
2006-07-14 11:55:00,71.47,71.61,71.47,71.58,2600.0,46.2424,46.333,46.2424,46.3136,2600.0
2006-07-14 12:00:00,71.57,71.61,71.56,71.56,11500.0,46.3071,46.333,46.3006,46.3006,11500.0
2006-07-14 12:05:00,71.58,71.58,71.58,71.58,300.0,46.3136,46.3136,46.3136,46.3136,300.0
2006-07-14 12:10:00,71.58,71.58,71.52,71.58,20900.0,46.3136,46.3136,46.2747,46.3136,20900.0
2006-07-14 12:15:00,71.54,71.59,71.54,71.59,300.0,46.2877,46.32,46.2877,46.32,300.0
2006-07-14 12:20:00,71.57,71.6,71.56,71.6,9600.0,46.3071,46.3265,46.3006,46.3265,9600.0
2006-07-14 12:25:00,71.55,71.55,71.51,71.53,13100.0,46.2942,46.2942,46.2683,46.2812,13100.0
2006-07-14 12:30:00,71.55,71.55,71.55,71.55,600.0,46.2942,46.2942,46.2942,46.2942,600.0
2006-07-14 12:35:00,71.57,71.6,71.57,71.58,9000.0,46.3071,46.3265,46.3071,46.3136,9000.0
2006-07-14 12:40:00,71.62,71.7,71.62,71.7,1500.0,46.3394,46.3912,46.3394,46.3912,1500.0
2006-07-14 12:45:00,71.77,71.82,71.77,71.79,1400.0,46.4365,46.4689,46.4365,46.4494,1400.0
2006-07-14 12:50:00,71.76,71.8,71.71,71.71,9500.0,46.43,46.4559,46.3977,46.3977,9500.0
2006-07-14 12:55:00,71.71,71.71,71.71,71.71,0.0,46.3977,46.3977,46.3977,46.3977,0.0
2006-07-14 13:00:00,71.68,71.68,71.68,71.68,2900.0,46.3783,46.3783,46.3783,46.3783,2900.0
2006-07-14 13:05:00,71.68,71.68,71.6,71.64,10800.0,46.3783,46.3783,46.3265,46.3524,10800.0
2006-07-14 13:10:00,71.62,71.63,71.58,71.62,2900.0,46.3394,46.3459,46.3136,46.3394,2900.0
2006-07-14 13:15:00,71.63,71.64,71.59,71.64,1000.0,46.3459,46.3524,46.32,46.3524,1000.0
2006-07-14 13:20:00,71.64,71.64,71.63,71.63,2000.0,46.3524,46.3524,46.3459,46.3459,2000.0
2006-07-14 13:25:00,71.79,71.82,71.74,71.79,6700.0,46.4494,46.4689,46.4171,46.4494,6700.0
2006-07-14 13:30:00,71.78,71.78,71.71,71.71,4000.0,46.443,46.443,46.3977,46.3977,4000.0
2006-07-14 13:35:00,71.81,71.9,71.79,71.83,2100.0,46.4624,46.5206,46.4494,46.4753,2100.0
2006-07-14 13:40:00,71.8,71.8,71.73,71.76,7700.0,46.4559,46.4559,46.4106,46.43,7700.0
2006-07-14 13:45:00,71.81,71.81,71.76,71.78,1500.0,46.4624,46.4624,46.43,46.443,1500.0
2006-07-14 13:50:00,71.74,71.78,71.7,71.78,1400.0,46.4171,46.443,46.3912,46.443,1400.0
2006-07-14 13:55:00,71.81,71.81,71.78,71.78,1400.0,46.4624,46.4624,46.443,46.443,1400.0
2006-07-14 14:00:00,71.7,71.73,71.62,71.63,6500.0,46.3912,46.4106,46.3394,46.3459,6500.0
2006-07-14 14:05:00,71.65,71.73,71.65,71.73,2400.0,46.3589,46.4106,46.3589,46.4106,2400.0
2006-07-14 14:10:00,71.68,71.73,71.65,71.67,1600.0,46.3783,46.4106,46.3589,46.3718,1600.0
2006-07-14 14:15:00,71.76,71.76,71.69,71.69,300.0,46.43,46.43,46.3847,46.3847,300.0
2006-07-14 14:20:00,71.66,71.72,71.63,71.63,3300.0,46.3653,46.4041,46.3459,46.3459,3300.0
2006-07-14 14:25:00,71.63,71.66,71.59,71.61,2200.0,46.3459,46.3653,46.32,46.333,2200.0
2006-07-14 14:30:00,71.61,71.61,71.61,71.61,0.0,46.333,46.333,46.333,46.333,0.0
2006-07-14 14:35:00,71.68,71.68,71.66,71.66,1700.0,46.3783,46.3783,46.3653,46.3653,1700.0
2006-07-14 14:40:00,71.62,71.62,71.59,71.6,1600.0,46.3394,46.3394,46.32,46.3265,1600.0
2006-07-14 14:45:00,71.6,71.66,71.6,71.62,2500.0,46.3265,46.3653,46.3265,46.3394,2500.0
2006-07-14 14:50:00,71.67,71.73,71.64,71.68,2700.0,46.3718,46.4106,46.3524,46.3783,2700.0
2006-07-14 14:55:00,71.65,71.65,71.65,71.65,3400.0,46.3589,46.3589,46.3589,46.3589,3400.0
2006-07-14 15:00:00,71.78,71.84,71.73,71.81,113200.0,46.443,46.4818,46.4106,46.4624,113200.0
2006-07-14 15:05:00,71.84,71.86,71.81,71.85,1600.0,46.4818,46.4947,46.4624,46.4883,1600.0
2006-07-14 15:10:00,71.75,71.82,71.75,71.82,3100.0,46.4236,46.4689,46.4236,46.4689,3100.0
2006-07-14 15:15:00,71.8,71.85,71.8,71.85,1600.0,46.4559,46.4883,46.4559,46.4883,1600.0
2006-07-14 15:20:00,71.85,71.88,71.78,71.85,10300.0,46.4883,46.5077,46.443,46.4883,10300.0
2006-07-14 15:25:00,71.79,71.79,71.66,71.77,2700.0,46.4494,46.4494,46.3653,46.4365,2700.0
2006-07-14 15:30:00,71.76,71.78,71.69,71.7,7300.0,46.43,46.443,46.3847,46.3912,7300.0
2006-07-14 15:35:00,71.62,71.74,71.62,71.68,4800.0,46.3394,46.4171,46.3394,46.3783,4800.0
2006-07-14 15:40:00,71.83,71.84,71.77,71.78,2800.0,46.4753,46.4818,46.4365,46.443,2800.0
2006-07-14 15:45:00,71.84,71.95,71.81,71.95,11500.0,46.4818,46.553,46.4624,46.553,11500.0
2006-07-14 15:50:00,71.95,71.95,71.89,71.91,2200.0,46.553,46.553,46.5141,46.5271,2200.0
2006-07-14 15:55:00,71.91,71.93,71.85,71.85,19500.0,46.5271,46.54,46.4883,46.4883,19500.0
2006-07-14 16:00:00,71.79,71.79,71.79,71.79,16700.0,46.4494,46.4494,46.4494,46.4494,16700.0
2006-07-14 16:05:00,71.79,71.79,71.79,71.79,0.0,46.4494,46.4494,46.4494,46.4494,0.0
2006-07-14 16:10:00,71.8,71.8,71.8,71.8,400.0,46.4559,46.4559,46.4559,46.4559,400.0
2006-07-17 09:30:00,71.88,71.88,71.88,71.88,13000.0,46.5077,46.5077,46.5077,46.5077,13000.0
2006-07-17 09:35:00,71.87,71.89,71.81,71.82,3200.0,46.5012,46.5141,46.4624,46.4689,3200.0
2006-07-17 09:40:00,71.9,71.94,71.83,71.83,5400.0,46.5206,46.5465,46.4753,46.4753,5400.0
2006-07-17 09:45:00,71.9,71.9,71.87,71.87,3000.0,46.5206,46.5206,46.5012,46.5012,3000.0
2006-07-17 09:50:00,71.93,71.93,71.87,71.93,1400.0,46.54,46.54,46.5012,46.54,1400.0
2006-07-17 09:55:00,71.92,71.92,71.78,71.78,2700.0,46.5336,46.5336,46.443,46.443,2700.0
2006-07-17 10:00:00,71.81,71.81,71.76,71.78,1300.0,46.4624,46.4624,46.43,46.443,1300.0
2006-07-17 10:05:00,71.78,71.81,71.78,71.81,200.0,46.443,46.4624,46.443,46.4624,200.0
2006-07-17 10:10:00,71.73,71.8,71.72,71.8,3800.0,46.4106,46.4559,46.4041,46.4559,3800.0
2006-07-17 10:15:00,71.78,71.88,71.78,71.88,1500.0,46.443,46.5077,46.443,46.5077,1500.0
2006-07-17 10:20:00,71.8,71.86,71.8,71.81,23100.0,46.4559,46.4947,46.4559,46.4624,23100.0
2006-07-17 10:25:00,71.86,71.86,71.64,71.69,15500.0,46.4947,46.4947,46.3524,46.3847,15500.0
2006-07-17 10:30:00,71.62,71.64,71.5,71.57,15200.0,46.3394,46.3524,46.2618,46.3071,15200.0
2006-07-17 10:35:00,71.47,71.54,71.46,71.54,900.0,46.2424,46.2877,46.2359,46.2877,900.0
2006-07-17 10:40:00,71.49,71.57,71.47,71.55,700.0,46.2553,46.3071,46.2424,46.2942,700.0
2006-07-17 10:45:00,71.57,71.63,71.54,71.55,1500.0,46.3071,46.3459,46.2877,46.2942,1500.0
2006-07-17 10:50:00,71.59,71.59,71.52,71.54,10000.0,46.32,46.32,46.2747,46.2877,10000.0
2006-07-17 10:55:00,71.61,71.67,71.56,71.67,6300.0,46.333,46.3718,46.3006,46.3718,6300.0
2006-07-17 11:00:00,71.67,71.7,71.65,71.67,3400.0,46.3718,46.3912,46.3589,46.3718,3400.0
2006-07-17 11:05:00,71.65,71.71,71.65,71.71,10200.0,46.3589,46.3977,46.3589,46.3977,10200.0
2006-07-17 11:10:00,71.71,71.71,71.71,71.71,200.0,46.3977,46.3977,46.3977,46.3977,200.0
2006-07-17 11:15:00,71.75,71.75,71.74,71.74,200.0,46.4236,46.4236,46.4171,46.4171,200.0
2006-07-17 11:20:00,71.72,71.72,71.68,71.68,200.0,46.4041,46.4041,46.3783,46.3783,200.0
2006-07-17 11:25:00,71.61,71.61,71.56,71.61,1700.0,46.333,46.333,46.3006,46.333,1700.0
2006-07-17 11:30:00,71.65,71.74,71.65,71.74,800.0,46.3589,46.4171,46.3589,46.4171,800.0
2006-07-17 11:35:00,71.74,71.75,71.64,71.7,37200.0,46.4171,46.4236,46.3524,46.3912,37200.0
2006-07-17 11:40:00,71.73,71.78,71.73,71.78,35100.0,46.4106,46.443,46.4106,46.443,35100.0
2006-07-17 11:45:00,71.81,71.81,71.77,71.77,700.0,46.4624,46.4624,46.4365,46.4365,700.0
2006-07-17 11:50:00,71.75,71.78,71.75,71.78,1700.0,46.4236,46.443,46.4236,46.443,1700.0
2006-07-17 11:55:00,71.65,71.66,71.65,71.66,400.0,46.3589,46.3653,46.3589,46.3653,400.0
2006-07-17 12:00:00,71.73,71.75,71.69,71.69,2900.0,46.4106,46.4236,46.3847,46.3847,2900.0
2006-07-17 12:05:00,71.67,71.67,71.67,71.67,200.0,46.3718,46.3718,46.3718,46.3718,200.0
2006-07-17 12:10:00,71.68,71.68,71.61,71.61,3700.0,46.3783,46.3783,46.333,46.333,3700.0
2006-07-17 12:15:00,71.67,71.69,71.65,71.69,1800.0,46.3718,46.3847,46.3589,46.3847,1800.0
2006-07-17 12:20:00,71.75,71.77,71.7,71.7,16700.0,46.4236,46.4365,46.3912,46.3912,16700.0
2006-07-17 12:25:00,71.71,71.75,71.71,71.75,600.0,46.3977,46.4236,46.3977,46.4236,600.0
2006-07-17 12:30:00,71.73,71.77,71.73,71.77,12300.0,46.4106,46.4365,46.4106,46.4365,12300.0
2006-07-17 12:35:00,71.77,71.77,71.69,71.76,13000.0,46.4365,46.4365,46.3847,46.43,13000.0
2006-07-17 12:40:00,71.75,71.78,71.71,71.78,5100.0,46.4236,46.443,46.3977,46.443,5100.0
2006-07-17 12:45:00,71.78,71.78,71.69,71.73,38700.0,46.443,46.443,46.3847,46.4106,38700.0
2006-07-17 12:50:00,71.71,71.74,71.66,71.67,3900.0,46.3977,46.4171,46.3653,46.3718,3900.0
2006-07-17 12:55:00,71.7,71.7,71.66,71.7,9600.0,46.3912,46.3912,46.3653,46.3912,9600.0
2006-07-17 13:00:00,71.62,71.66,71.62,71.65,2500.0,46.3394,46.3653,46.3394,46.3589,2500.0
2006-07-17 13:05:00,71.62,71.67,71.62,71.62,3900.0,46.3394,46.3718,46.3394,46.3394,3900.0
2006-07-17 13:10:00,71.72,71.72,71.66,71.66,500.0,46.4041,46.4041,46.3653,46.3653,500.0
2006-07-17 13:15:00,71.71,71.73,71.7,71.72,6600.0,46.3977,46.4106,46.3912,46.4041,6600.0
2006-07-17 13:20:00,71.75,71.77,71.71,71.74,3700.0,46.4236,46.4365,46.3977,46.4171,3700.0
2006-07-17 13:25:00,71.77,71.77,71.77,71.77,1900.0,46.4365,46.4365,46.4365,46.4365,1900.0
2006-07-17 13:30:00,71.75,71.75,71.68,71.68,5100.0,46.4236,46.4236,46.3783,46.3783,5100.0
2006-07-17 13:35:00,71.68,71.7,71.64,71.64,1400.0,46.3783,46.3912,46.3524,46.3524,1400.0
2006-07-17 13:40:00,71.66,71.73,71.66,71.73,2800.0,46.3653,46.4106,46.3653,46.4106,2800.0
2006-07-17 13:45:00,71.73,71.73,71.68,71.68,400.0,46.4106,46.4106,46.3783,46.3783,400.0
2006-07-17 13:50:00,71.66,71.67,71.63,71.67,16900.0,46.3653,46.3718,46.3459,46.3718,16900.0
2006-07-17 13:55:00,71.67,71.72,71.67,71.7,3500.0,46.3718,46.4041,46.3718,46.3912,3500.0
2006-07-17 14:00:00,71.71,71.79,71.71,71.73,31100.0,46.3977,46.4494,46.3977,46.4106,31100.0
2006-07-17 14:05:00,71.77,71.81,71.74,71.76,6600.0,46.4365,46.4624,46.4171,46.43,6600.0
2006-07-17 14:10:00,71.72,71.76,71.72,71.75,600.0,46.4041,46.43,46.4041,46.4236,600.0
2006-07-17 14:15:00,71.77,71.79,71.72,71.75,7400.0,46.4365,46.4494,46.4041,46.4236,7400.0
2006-07-17 14:20:00,71.78,71.78,71.78,71.78,300.0,46.443,46.443,46.443,46.443,300.0
2006-07-17 14:25:00,71.69,71.7,71.66,71.66,6200.0,46.3847,46.3912,46.3653,46.3653,6200.0
2006-07-17 14:30:00,71.71,71.73,71.71,71.73,1200.0,46.3977,46.4106,46.3977,46.4106,1200.0
2006-07-17 14:35:00,71.7,71.74,71.7,71.72,2100.0,46.3912,46.4171,46.3912,46.4041,2100.0
2006-07-17 14:40:00,71.73,71.73,71.63,71.67,19600.0,46.4106,46.4106,46.3459,46.3718,19600.0
2006-07-17 14:45:00,71.67,71.71,71.64,71.66,46100.0,46.3718,46.3977,46.3524,46.3653,46100.0
2006-07-17 14:50:00,71.64,71.64,71.59,71.59,1700.0,46.3524,46.3524,46.32,46.32,1700.0
2006-07-17 14:55:00,71.65,71.66,71.59,71.59,1400.0,46.3589,46.3653,46.32,46.32,1400.0
2006-07-17 15:00:00,71.62,71.62,71.6,71.61,3700.0,46.3394,46.3394,46.3265,46.333,3700.0
2006-07-17 15:05:00,71.62,71.62,71.54,71.54,3000.0,46.3394,46.3394,46.2877,46.2877,3000.0
2006-07-17 15:10:00,71.52,71.61,71.52,71.6,1800.0,46.2747,46.333,46.2747,46.3265,1800.0
2006-07-17 15:15:00,71.61,71.62,71.61,71.61,4200.0,46.333,46.3394,46.333,46.333,4200.0
2006-07-17 15:20:00,71.61,71.66,71.56,71.56,2800.0,46.333,46.3653,46.3006,46.3006,2800.0
2006-07-17 15:25:00,71.58,71.62,71.57,71.61,1900.0,46.3136,46.3394,46.3071,46.333,1900.0
2006-07-17 15:30:00,71.57,71.61,71.52,71.52,6000.0,46.3071,46.333,46.2747,46.2747,6000.0
2006-07-17 15:35:00,71.57,71.63,71.57,71.59,10300.0,46.3071,46.3459,46.3071,46.32,10300.0
2006-07-17 15:40:00,71.61,71.77,71.61,71.77,6000.0,46.333,46.4365,46.333,46.4365,6000.0
2006-07-17 15:45:00,71.71,71.79,71.67,71.77,2500.0,46.3977,46.4494,46.3718,46.4365,2500.0
2006-07-17 15:50:00,71.7,71.73,71.68,71.68,11600.0,46.3912,46.4106,46.3783,46.3783,11600.0
2006-07-17 15:55:00,71.72,71.72,71.62,71.66,2700.0,46.4041,46.4041,46.3394,46.3653,2700.0
2006-07-17 16:00:00,71.58,71.58,71.57,71.58,500.0,46.3136,46.3136,46.3071,46.3136,500.0
2006-07-17 16:05:00,71.58,71.58,71.58,71.58,0.0,46.3136,46.3136,46.3136,46.3136,0.0
2006-07-17 16:10:00,71.58,71.58,71.58,71.58,0.0,46.3136,46.3136,46.3136,46.3136,0.0
2006-07-18 09:30:00,71.95,71.99,71.8,71.93,10000.0,46.553,46.5788,46.4559,46.54,10000.0
2006-07-18 09:35:00,71.83,71.9,71.83,71.88,1300.0,46.4753,46.5206,46.4753,46.5077,1300.0
2006-07-18 09:40:00,71.96,71.97,71.91,71.95,2400.0,46.5594,46.5659,46.5271,46.553,2400.0
2006-07-18 09:45:00,71.86,71.93,71.86,71.88,2300.0,46.4947,46.54,46.4947,46.5077,2300.0
2006-07-18 09:50:00,71.94,71.94,71.86,71.88,9900.0,46.5465,46.5465,46.4947,46.5077,9900.0
2006-07-18 09:55:00,71.9,72.04,71.9,72.0,13100.0,46.5206,46.6112,46.5206,46.5853,13100.0
2006-07-18 10:00:00,71.92,71.92,71.82,71.82,2700.0,46.5336,46.5336,46.4689,46.4689,2700.0
2006-07-18 10:05:00,71.87,71.87,71.76,71.8,11200.0,46.5012,46.5012,46.43,46.4559,11200.0
2006-07-18 10:10:00,71.84,71.86,71.78,71.81,12800.0,46.4818,46.4947,46.443,46.4624,12800.0
2006-07-18 10:15:00,71.83,71.83,71.77,71.77,8500.0,46.4753,46.4753,46.4365,46.4365,8500.0
2006-07-18 10:20:00,71.75,71.82,71.7,71.79,4000.0,46.4236,46.4689,46.3912,46.4494,4000.0
2006-07-18 10:25:00,71.79,71.82,71.74,71.82,2600.0,46.4494,46.4689,46.4171,46.4689,2600.0
2006-07-18 10:30:00,71.77,71.82,71.76,71.76,2000.0,46.4365,46.4689,46.43,46.43,2000.0
2006-07-18 10:35:00,71.8,71.8,71.69,71.71,2500.0,46.4559,46.4559,46.3847,46.3977,2500.0
2006-07-18 10:40:00,71.73,71.76,71.71,71.75,4600.0,46.4106,46.43,46.3977,46.4236,4600.0
2006-07-18 10:45:00,71.74,71.85,71.74,71.8,7300.0,46.4171,46.4883,46.4171,46.4559,7300.0
2006-07-18 10:50:00,71.8,71.8,71.75,71.79,2000.0,46.4559,46.4559,46.4236,46.4494,2000.0
2006-07-18 10:55:00,71.75,71.75,71.67,71.67,11700.0,46.4236,46.4236,46.3718,46.3718,11700.0
2006-07-18 11:00:00,71.61,71.63,71.59,71.59,4300.0,46.333,46.3459,46.32,46.32,4300.0
2006-07-18 11:05:00,71.6,71.65,71.56,71.63,55000.0,46.3265,46.3589,46.3006,46.3459,55000.0
2006-07-18 11:10:00,71.64,71.65,71.53,71.53,3700.0,46.3524,46.3589,46.2812,46.2812,3700.0
2006-07-18 11:15:00,71.53,71.56,71.5,71.52,6900.0,46.2812,46.3006,46.2618,46.2747,6900.0
2006-07-18 11:20:00,71.54,71.55,71.49,71.55,17600.0,46.2877,46.2942,46.2553,46.2942,17600.0
2006-07-18 11:25:00,71.57,71.59,71.56,71.59,26300.0,46.3071,46.32,46.3006,46.32,26300.0
2006-07-18 11:30:00,71.63,71.65,71.59,71.59,1300.0,46.3459,46.3589,46.32,46.32,1300.0
2006-07-18 11:35:00,71.63,71.65,71.59,71.65,5000.0,46.3459,46.3589,46.32,46.3589,5000.0
2006-07-18 11:40:00,71.66,71.71,71.63,71.71,26800.0,46.3653,46.3977,46.3459,46.3977,26800.0
2006-07-18 11:45:00,71.65,71.69,71.65,71.69,21400.0,46.3589,46.3847,46.3589,46.3847,21400.0
2006-07-18 11:50:00,71.71,71.75,71.69,71.69,6900.0,46.3977,46.4236,46.3847,46.3847,6900.0
2006-07-18 11:55:00,71.74,71.74,71.65,71.65,1600.0,46.4171,46.4171,46.3589,46.3589,1600.0
2006-07-18 12:00:00,71.68,71.68,71.61,71.66,2100.0,46.3783,46.3783,46.333,46.3653,2100.0
2006-07-18 12:05:00,71.58,71.59,71.58,71.58,1600.0,46.3136,46.32,46.3136,46.3136,1600.0
2006-07-18 12:10:00,71.59,71.6,71.55,71.55,2100.0,46.32,46.3265,46.2942,46.2942,2100.0
2006-07-18 12:15:00,71.59,71.65,71.56,71.62,2100.0,46.32,46.3589,46.3006,46.3394,2100.0
2006-07-18 12:20:00,71.65,71.65,71.61,71.61,700.0,46.3589,46.3589,46.333,46.333,700.0
2006-07-18 12:25:00,71.61,71.69,71.61,71.69,10200.0,46.333,46.3847,46.333,46.3847,10200.0
2006-07-18 12:30:00,71.69,71.72,71.64,71.64,7800.0,46.3847,46.4041,46.3524,46.3524,7800.0
2006-07-18 12:35:00,71.68,71.68,71.68,71.68,800.0,46.3783,46.3783,46.3783,46.3783,800.0
2006-07-18 12:40:00,71.68,71.76,71.68,71.74,1700.0,46.3783,46.43,46.3783,46.4171,1700.0
2006-07-18 12:45:00,71.75,71.75,71.68,71.68,900.0,46.4236,46.4236,46.3783,46.3783,900.0
2006-07-18 12:50:00,71.65,71.66,71.63,71.64,9700.0,46.3589,46.3653,46.3459,46.3524,9700.0
2006-07-18 12:55:00,71.58,71.58,71.58,71.58,100.0,46.3136,46.3136,46.3136,46.3136,100.0
2006-07-18 13:00:00,71.6,71.6,71.46,71.5,1900.0,46.3265,46.3265,46.2359,46.2618,1900.0
2006-07-18 13:05:00,71.51,71.57,71.51,71.54,5400.0,46.2683,46.3071,46.2683,46.2877,5400.0
2006-07-18 13:10:00,71.55,71.57,71.54,71.54,1700.0,46.2942,46.3071,46.2877,46.2877,1700.0
2006-07-18 13:15:00,71.55,71.55,71.35,71.35,4700.0,46.2942,46.2942,46.1648,46.1648,4700.0
2006-07-18 13:20:00,71.33,71.4,71.33,71.4,2000.0,46.1518,46.1971,46.1518,46.1971,2000.0
2006-07-18 13:25:00,71.4,71.43,71.4,71.41,5100.0,46.1971,46.2165,46.1971,46.2036,5100.0
2006-07-18 13:30:00,71.41,71.41,71.32,71.37,1700.0,46.2036,46.2036,46.1453,46.1777,1700.0
2006-07-18 13:35:00,71.37,71.5,71.37,71.5,1800.0,46.1777,46.2618,46.1777,46.2618,1800.0
2006-07-18 13:40:00,71.43,71.46,71.42,71.42,1900.0,46.2165,46.2359,46.21,46.21,1900.0
2006-07-18 13:45:00,71.29,71.32,71.27,71.32,3700.0,46.1259,46.1453,46.113,46.1453,3700.0
2006-07-18 13:50:00,71.31,71.37,71.31,71.36,3500.0,46.1389,46.1777,46.1389,46.1712,3500.0
2006-07-18 13:55:00,71.25,71.3,71.25,71.3,1300.0,46.1001,46.1324,46.1001,46.1324,1300.0
2006-07-18 14:00:00,71.3,71.42,71.3,71.37,3800.0,46.1324,46.21,46.1324,46.1777,3800.0
2006-07-18 14:05:00,71.39,71.4,71.39,71.4,400.0,46.1906,46.1971,46.1906,46.1971,400.0
2006-07-18 14:10:00,71.41,71.41,71.36,71.36,1600.0,46.2036,46.2036,46.1712,46.1712,1600.0
2006-07-18 14:15:00,71.37,71.49,71.37,71.48,2800.0,46.1777,46.2553,46.1777,46.2489,2800.0
2006-07-18 14:20:00,71.46,71.46,71.4,71.45,8700.0,46.2359,46.2359,46.1971,46.2295,8700.0
2006-07-18 14:25:00,71.44,71.65,71.44,71.63,3000.0,46.223,46.3589,46.223,46.3459,3000.0
2006-07-18 14:30:00,71.61,71.68,71.61,71.65,5600.0,46.333,46.3783,46.333,46.3589,5600.0
2006-07-18 14:35:00,71.68,71.79,71.68,71.79,3100.0,46.3783,46.4494,46.3783,46.4494,3100.0
2006-07-18 14:40:00,71.79,71.79,71.68,71.68,5300.0,46.4494,46.4494,46.3783,46.3783,5300.0
2006-07-18 14:45:00,71.69,71.73,71.63,71.73,9500.0,46.3847,46.4106,46.3459,46.4106,9500.0
2006-07-18 14:50:00,71.75,71.75,71.64,71.69,5800.0,46.4236,46.4236,46.3524,46.3847,5800.0
2006-07-18 14:55:00,71.73,71.73,71.6,71.64,5500.0,46.4106,46.4106,46.3265,46.3524,5500.0
2006-07-18 15:00:00,71.67,71.7,71.62,71.65,16800.0,46.3718,46.3912,46.3394,46.3589,16800.0
2006-07-18 15:05:00,71.6,71.64,71.5,71.5,13500.0,46.3265,46.3524,46.2618,46.2618,13500.0
2006-07-18 15:10:00,71.5,71.51,71.41,71.51,8200.0,46.2618,46.2683,46.2036,46.2683,8200.0
2006-07-18 15:15:00,71.52,71.57,71.52,71.57,4700.0,46.2747,46.3071,46.2747,46.3071,4700.0
2006-07-18 15:20:00,71.57,71.57,71.46,71.49,2100.0,46.3071,46.3071,46.2359,46.2553,2100.0
2006-07-18 15:25:00,71.51,71.57,71.46,71.57,2900.0,46.2683,46.3071,46.2359,46.3071,2900.0
2006-07-18 15:30:00,71.57,71.7,71.57,71.63,1900.0,46.3071,46.3912,46.3071,46.3459,1900.0
2006-07-18 15:35:00,71.64,71.65,71.61,71.61,4900.0,46.3524,46.3589,46.333,46.333,4900.0
2006-07-18 15:40:00,71.66,71.77,71.66,71.77,3200.0,46.3653,46.4365,46.3653,46.4365,3200.0
2006-07-18 15:45:00,71.76,71.96,71.76,71.94,15400.0,46.43,46.5594,46.43,46.5465,15400.0
2006-07-18 15:50:00,71.93,71.93,71.77,71.79,41000.0,46.54,46.54,46.4365,46.4494,41000.0
2006-07-18 15:55:00,71.81,71.92,71.79,71.85,40300.0,46.4624,46.5336,46.4494,46.4883,40300.0
2006-07-18 16:00:00,71.85,71.85,71.85,71.85,0.0,46.4883,46.4883,46.4883,46.4883,0.0
2006-07-18 16:05:00,71.88,71.94,71.88,71.93,800.0,46.5077,46.5465,46.5077,46.54,800.0
2006-07-18 16:10:00,71.93,71.93,71.93,71.93,0.0,46.54,46.54,46.54,46.54,0.0
2006-07-19 09:30:00,72.21,72.25,72.18,72.18,31900.0,46.7212,46.7471,46.7018,46.7018,31900.0
2006-07-19 09:35:00,72.23,72.36,72.23,72.36,8500.0,46.7341,46.8182,46.7341,46.8182,8500.0
2006-07-19 09:40:00,72.37,72.37,72.27,72.33,16600.0,46.8247,46.8247,46.76,46.7988,16600.0
2006-07-19 09:45:00,72.39,72.44,72.33,72.43,7300.0,46.8377,46.87,46.7988,46.8635,7300.0
2006-07-19 09:50:00,72.33,72.36,72.33,72.36,1000.0,46.7988,46.8182,46.7988,46.8182,1000.0
2006-07-19 09:55:00,72.4,72.43,72.34,72.43,7000.0,46.8441,46.8635,46.8053,46.8635,7000.0
2006-07-19 10:00:00,72.47,72.81,72.47,72.72,7900.0,46.8894,47.1094,46.8894,47.0512,7900.0
2006-07-19 10:05:00,72.85,72.96,72.78,72.86,4700.0,47.1353,47.2065,47.09,47.1418,4700.0
2006-07-19 10:10:00,72.83,72.85,72.81,72.81,2800.0,47.1223,47.1353,47.1094,47.1094,2800.0
2006-07-19 10:15:00,72.83,72.84,72.77,72.81,15100.0,47.1223,47.1288,47.0835,47.1094,15100.0
2006-07-19 10:20:00,72.76,72.77,72.62,72.71,2700.0,47.077,47.0835,46.9865,47.0447,2700.0
2006-07-19 10:25:00,72.61,72.79,72.61,72.78,7700.0,46.98,47.0965,46.98,47.09,7700.0
2006-07-19 10:30:00,72.77,72.78,72.68,72.73,8900.0,47.0835,47.09,47.0253,47.0576,8900.0
2006-07-19 10:35:00,72.7,72.92,72.7,72.83,39500.0,47.0382,47.1806,47.0382,47.1223,39500.0
2006-07-19 10:40:00,72.89,73.02,72.89,73.02,8800.0,47.1612,47.2453,47.1612,47.2453,8800.0
2006-07-19 10:45:00,73.06,73.1,73.03,73.04,2700.0,47.2712,47.297,47.2517,47.2582,2700.0
2006-07-19 10:50:00,73.07,73.07,72.97,72.99,4000.0,47.2776,47.2776,47.2129,47.2259,4000.0
2006-07-19 10:55:00,72.98,73.05,72.98,73.05,16600.0,47.2194,47.2647,47.2194,47.2647,16600.0
2006-07-19 11:00:00,73.0,73.05,72.97,72.97,9900.0,47.2323,47.2647,47.2129,47.2129,9900.0
2006-07-19 11:05:00,73.06,73.06,72.92,72.98,1800.0,47.2712,47.2712,47.1806,47.2194,1800.0
2006-07-19 11:10:00,72.98,73.01,72.97,73.01,4400.0,47.2194,47.2388,47.2129,47.2388,4400.0
2006-07-19 11:15:00,73.04,73.04,73.0,73.04,1100.0,47.2582,47.2582,47.2323,47.2582,1100.0
2006-07-19 11:20:00,73.03,73.06,72.96,73.01,16700.0,47.2517,47.2712,47.2065,47.2388,16700.0
2006-07-19 11:25:00,72.95,72.99,72.93,72.93,16000.0,47.2,47.2259,47.187,47.187,16000.0
2006-07-19 11:30:00,72.91,72.92,72.85,72.92,13200.0,47.1741,47.1806,47.1353,47.1806,13200.0
2006-07-19 11:35:00,72.91,72.95,72.87,72.95,31700.0,47.1741,47.2,47.1482,47.2,31700.0
2006-07-19 11:40:00,72.95,72.95,72.9,72.95,1300.0,47.2,47.2,47.1676,47.2,1300.0
2006-07-19 11:45:00,72.94,72.94,72.93,72.94,2100.0,47.1935,47.1935,47.187,47.1935,2100.0
2006-07-19 11:50:00,73.0,73.0,73.0,73.0,200.0,47.2323,47.2323,47.2323,47.2323,200.0
2006-07-19 11:55:00,72.97,72.97,72.87,72.89,9900.0,47.2129,47.2129,47.1482,47.1612,9900.0
2006-07-19 12:00:00,72.85,72.85,72.84,72.84,7500.0,47.1353,47.1353,47.1288,47.1288,7500.0
2006-07-19 12:05:00,72.9,72.92,72.88,72.92,4300.0,47.1676,47.1806,47.1547,47.1806,4300.0
2006-07-19 12:10:00,72.93,72.98,72.93,72.98,6500.0,47.187,47.2194,47.187,47.2194,6500.0
2006-07-19 12:15:00,72.96,72.96,72.88,72.9,2100.0,47.2065,47.2065,47.1547,47.1676,2100.0
2006-07-19 12:20:00,72.9,72.91,72.85,72.86,11500.0,47.1676,47.1741,47.1353,47.1418,11500.0
2006-07-19 12:25:00,72.9,72.9,72.9,72.9,1500.0,47.1676,47.1676,47.1676,47.1676,1500.0
2006-07-19 12:30:00,72.93,72.93,72.9,72.9,2400.0,47.187,47.187,47.1676,47.1676,2400.0
2006-07-19 12:35:00,72.89,72.97,72.89,72.93,1100.0,47.1612,47.2129,47.1612,47.187,1100.0
2006-07-19 12:40:00,72.97,72.97,72.91,72.93,4700.0,47.2129,47.2129,47.1741,47.187,4700.0
2006-07-19 12:45:00,72.95,72.95,72.93,72.93,300.0,47.2,47.2,47.187,47.187,300.0
2006-07-19 12:50:00,72.95,72.95,72.91,72.91,3500.0,47.2,47.2,47.1741,47.1741,3500.0
2006-07-19 12:55:00,72.95,72.95,72.95,72.95,200.0,47.2,47.2,47.2,47.2,200.0
2006-07-19 13:00:00,72.91,72.91,72.91,72.91,200.0,47.1741,47.1741,47.1741,47.1741,200.0
2006-07-19 13:05:00,72.94,72.99,72.94,72.99,5300.0,47.1935,47.2259,47.1935,47.2259,5300.0
2006-07-19 13:10:00,73.0,73.07,73.0,73.05,40100.0,47.2323,47.2776,47.2323,47.2647,40100.0
2006-07-19 13:15:00,73.07,73.07,73.05,73.05,2100.0,47.2776,47.2776,47.2647,47.2647,2100.0
2006-07-19 13:20:00,73.0,73.05,73.0,73.03,28700.0,47.2323,47.2647,47.2323,47.2517,28700.0
2006-07-19 13:25:00,73.07,73.16,73.07,73.16,3400.0,47.2776,47.3359,47.2776,47.3359,3400.0
2006-07-19 13:30:00,73.06,73.11,73.05,73.09,5400.0,47.2712,47.3035,47.2647,47.2906,5400.0
2006-07-19 13:35:00,73.09,73.09,73.02,73.02,6900.0,47.2906,47.2906,47.2453,47.2453,6900.0
2006-07-19 13:40:00,72.99,73.04,72.99,73.01,9900.0,47.2259,47.2582,47.2259,47.2388,9900.0
2006-07-19 13:45:00,72.98,73.01,72.93,72.98,3100.0,47.2194,47.2388,47.187,47.2194,3100.0
2006-07-19 13:50:00,73.02,73.02,72.95,72.96,2300.0,47.2453,47.2453,47.2,47.2065,2300.0
2006-07-19 13:55:00,73.01,73.02,73.01,73.01,1100.0,47.2388,47.2453,47.2388,47.2388,1100.0
2006-07-19 14:00:00,73.03,73.04,73.01,73.02,2200.0,47.2517,47.2582,47.2388,47.2453,2200.0
2006-07-19 14:05:00,72.98,72.99,72.98,72.99,1900.0,47.2194,47.2259,47.2194,47.2259,1900.0
2006-07-19 14:10:00,73.09,73.1,73.04,73.04,12900.0,47.2906,47.297,47.2582,47.2582,12900.0
2006-07-19 14:15:00,73.02,73.08,73.02,73.08,200.0,47.2453,47.2841,47.2453,47.2841,200.0
2006-07-19 14:20:00,73.12,73.12,73.05,73.11,5900.0,47.31,47.31,47.2647,47.3035,5900.0
2006-07-19 14:25:00,73.05,73.16,73.05,73.12,1500.0,47.2647,47.3359,47.2647,47.31,1500.0
2006-07-19 14:30:00,73.12,73.16,73.12,73.16,1100.0,47.31,47.3359,47.31,47.3359,1100.0
2006-07-19 14:35:00,73.14,73.14,73.12,73.12,2100.0,47.3229,47.3229,47.31,47.31,2100.0
2006-07-19 14:40:00,73.16,73.2,73.12,73.17,48500.0,47.3359,47.3617,47.31,47.3423,48500.0
2006-07-19 14:45:00,73.2,73.2,73.14,73.15,2900.0,47.3617,47.3617,47.3229,47.3294,2900.0
2006-07-19 14:50:00,73.19,73.23,73.13,73.22,32800.0,47.3553,47.3811,47.3164,47.3747,32800.0
2006-07-19 14:55:00,73.24,73.32,73.2,73.26,2400.0,47.3876,47.4394,47.3617,47.4006,2400.0
2006-07-19 15:00:00,73.18,73.26,73.18,73.19,1200.0,47.3488,47.4006,47.3488,47.3553,1200.0
2006-07-19 15:05:00,73.17,73.23,73.16,73.16,20300.0,47.3423,47.3811,47.3359,47.3359,20300.0
2006-07-19 15:10:00,73.16,73.17,73.11,73.16,9100.0,47.3359,47.3423,47.3035,47.3359,9100.0
2006-07-19 15:15:00,73.14,73.14,73.11,73.14,3200.0,47.3229,47.3229,47.3035,47.3229,3200.0
2006-07-19 15:20:00,73.17,73.26,73.15,73.19,3000.0,47.3423,47.4006,47.3294,47.3553,3000.0
2006-07-19 15:25:00,73.18,73.28,73.18,73.26,17500.0,47.3488,47.4135,47.3488,47.4006,17500.0
2006-07-19 15:30:00,73.21,73.26,73.21,73.25,1300.0,47.3682,47.4006,47.3682,47.3941,1300.0
2006-07-19 15:35:00,73.2,73.21,73.17,73.19,1600.0,47.3617,47.3682,47.3423,47.3553,1600.0
2006-07-19 15:40:00,73.19,73.28,73.17,73.17,4400.0,47.3553,47.4135,47.3423,47.3423,4400.0
2006-07-19 15:45:00,73.24,73.24,73.15,73.15,3100.0,47.3876,47.3876,47.3294,47.3294,3100.0
2006-07-19 15:50:00,73.2,73.23,73.14,73.16,12000.0,47.3617,47.3811,47.3229,47.3359,12000.0
2006-07-19 15:55:00,73.14,73.19,73.11,73.13,2900.0,47.3229,47.3553,47.3035,47.3164,2900.0
2006-07-19 16:00:00,73.23,73.28,73.23,73.28,1100.0,47.3811,47.4135,47.3811,47.4135,1100.0
2006-07-19 16:05:00,73.28,73.28,73.28,73.28,0.0,47.4135,47.4135,47.4135,47.4135,0.0
2006-07-19 16:10:00,73.28,73.28,73.28,73.28,0.0,47.4135,47.4135,47.4135,47.4135,0.0
2006-07-20 09:30:00,73.33,73.33,73.32,73.32,23700.0,47.4458,47.4458,47.4394,47.4394,23700.0
2006-07-20 09:35:00,73.34,73.34,73.28,73.31,3400.0,47.4523,47.4523,47.4135,47.4329,3400.0
2006-07-20 09:40:00,73.34,73.34,73.2,73.2,10900.0,47.4523,47.4523,47.3617,47.3617,10900.0
2006-07-20 09:45:00,73.23,73.25,73.22,73.23,34900.0,47.3811,47.3941,47.3747,47.3811,34900.0
2006-07-20 09:50:00,73.25,73.25,73.18,73.21,20700.0,47.3941,47.3941,47.3488,47.3682,20700.0
2006-07-20 09:55:00,73.2,73.23,73.14,73.16,12700.0,47.3617,47.3811,47.3229,47.3359,12700.0
2006-07-20 10:00:00,73.13,73.19,73.13,73.13,9700.0,47.3164,47.3553,47.3164,47.3164,9700.0
2006-07-20 10:05:00,73.13,73.13,73.06,73.08,23600.0,47.3164,47.3164,47.2712,47.2841,23600.0
2006-07-20 10:10:00,73.06,73.12,73.06,73.12,7000.0,47.2712,47.31,47.2712,47.31,7000.0
2006-07-20 10:15:00,73.16,73.17,73.11,73.11,8900.0,47.3359,47.3423,47.3035,47.3035,8900.0
2006-07-20 10:20:00,73.12,73.19,73.1,73.16,7400.0,47.31,47.3553,47.297,47.3359,7400.0
2006-07-20 10:25:00,73.15,73.2,73.15,73.2,2000.0,47.3294,47.3617,47.3294,47.3617,2000.0
2006-07-20 10:30:00,73.18,73.23,73.18,73.19,3200.0,47.3488,47.3811,47.3488,47.3553,3200.0
2006-07-20 10:35:00,73.22,73.26,73.19,73.19,20500.0,47.3747,47.4006,47.3553,47.3553,20500.0
2006-07-20 10:40:00,73.21,73.21,73.17,73.19,1600.0,47.3682,47.3682,47.3423,47.3553,1600.0
2006-07-20 10:45:00,73.15,73.16,73.14,73.15,2800.0,47.3294,47.3359,47.3229,47.3294,2800.0
2006-07-20 10:50:00,73.17,73.2,73.17,73.2,300.0,47.3423,47.3617,47.3423,47.3617,300.0
2006-07-20 10:55:00,73.25,73.33,73.25,73.31,8300.0,47.3941,47.4458,47.3941,47.4329,8300.0
2006-07-20 11:00:00,73.31,73.33,73.28,73.28,4800.0,47.4329,47.4458,47.4135,47.4135,4800.0
2006-07-20 11:05:00,73.3,73.35,73.27,73.33,3700.0,47.4264,47.4588,47.407,47.4458,3700.0
2006-07-20 11:10:00,73.31,73.39,73.31,73.37,5300.0,47.4329,47.4847,47.4329,47.4717,5300.0
2006-07-20 11:15:00,73.38,73.4,73.29,73.29,25000.0,47.4782,47.4911,47.42,47.42,25000.0
2006-07-20 11:20:00,73.29,73.34,73.25,73.26,10000.0,47.42,47.4523,47.3941,47.4006,10000.0
2006-07-20 11:25:00,73.25,73.28,73.24,73.28,10200.0,47.3941,47.4135,47.3876,47.4135,10200.0
2006-07-20 11:30:00,73.27,73.27,73.23,73.25,5900.0,47.407,47.407,47.3811,47.3941,5900.0
2006-07-20 11:35:00,73.21,73.24,73.21,73.22,14200.0,47.3682,47.3876,47.3682,47.3747,14200.0
2006-07-20 11:40:00,73.24,73.3,73.21,73.27,4500.0,47.3876,47.4264,47.3682,47.407,4500.0
2006-07-20 11:45:00,73.25,73.28,73.25,73.28,1600.0,47.3941,47.4135,47.3941,47.4135,1600.0
2006-07-20 11:50:00,73.27,73.29,73.24,73.25,6500.0,47.407,47.42,47.3876,47.3941,6500.0
2006-07-20 11:55:00,73.27,73.28,73.23,73.23,4100.0,47.407,47.4135,47.3811,47.3811,4100.0
2006-07-20 12:00:00,73.24,73.25,73.17,73.18,23200.0,47.3876,47.3941,47.3423,47.3488,23200.0
2006-07-20 12:05:00,73.22,73.22,73.19,73.2,6600.0,47.3747,47.3747,47.3553,47.3617,6600.0
2006-07-20 12:10:00,73.23,73.25,73.18,73.21,10200.0,47.3811,47.3941,47.3488,47.3682,10200.0
2006-07-20 12:15:00,73.22,73.23,73.21,73.21,8800.0,47.3747,47.3811,47.3682,47.3682,8800.0
2006-07-20 12:20:00,73.21,73.21,73.17,73.19,2900.0,47.3682,47.3682,47.3423,47.3553,2900.0
2006-07-20 12:25:00,73.2,73.25,73.18,73.19,4500.0,47.3617,47.3941,47.3488,47.3553,4500.0
2006-07-20 12:30:00,73.16,73.16,73.14,73.16,8600.0,47.3359,47.3359,47.3229,47.3359,8600.0
2006-07-20 12:35:00,73.17,73.17,73.14,73.15,6100.0,47.3423,47.3423,47.3229,47.3294,6100.0
2006-07-20 12:40:00,73.16,73.19,73.16,73.17,2700.0,47.3359,47.3553,47.3359,47.3423,2700.0
2006-07-20 12:45:00,73.2,73.21,73.2,73.2,6700.0,47.3617,47.3682,47.3617,47.3617,6700.0
2006-07-20 12:50:00,73.2,73.22,73.2,73.22,11100.0,47.3617,47.3747,47.3617,47.3747,11100.0
2006-07-20 12:55:00,73.19,73.24,73.19,73.24,3800.0,47.3553,47.3876,47.3553,47.3876,3800.0
2006-07-20 13:00:00,73.26,73.28,73.24,73.25,43900.0,47.4006,47.4135,47.3876,47.3941,43900.0
2006-07-20 13:05:00,73.25,73.28,73.23,73.26,14400.0,47.3941,47.4135,47.3811,47.4006,14400.0
2006-07-20 13:10:00,73.26,73.26,73.23,73.25,5700.0,47.4006,47.4006,47.3811,47.3941,5700.0
2006-07-20 13:15:00,73.24,73.27,73.24,73.26,4600.0,47.3876,47.407,47.3876,47.4006,4600.0
2006-07-20 13:20:00,73.27,73.29,73.25,73.26,4800.0,47.407,47.42,47.3941,47.4006,4800.0
2006-07-20 13:25:00,73.27,73.29,73.24,73.27,10700.0,47.407,47.42,47.3876,47.407,10700.0
2006-07-20 13:30:00,73.27,73.28,73.27,73.28,2900.0,47.407,47.4135,47.407,47.4135,2900.0
2006-07-20 13:35:00,73.28,73.28,73.25,73.25,3500.0,47.4135,47.4135,47.3941,47.3941,3500.0
2006-07-20 13:40:00,73.23,73.26,73.16,73.16,8500.0,47.3811,47.4006,47.3359,47.3359,8500.0
2006-07-20 13:45:00,73.13,73.14,73.09,73.14,37400.0,47.3164,47.3229,47.2906,47.3229,37400.0
2006-07-20 13:50:00,73.17,73.18,73.16,73.16,3500.0,47.3423,47.3488,47.3359,47.3359,3500.0
2006-07-20 13:55:00,73.18,73.2,73.18,73.2,4800.0,47.3488,47.3617,47.3488,47.3617,4800.0
2006-07-20 14:00:00,73.19,73.3,73.19,73.22,6500.0,47.3553,47.4264,47.3553,47.3747,6500.0
2006-07-20 14:05:00,73.22,73.22,73.07,73.09,34500.0,47.3747,47.3747,47.2776,47.2906,34500.0
2006-07-20 14:10:00,73.08,73.15,73.02,73.1,7300.0,47.2841,47.3294,47.2453,47.297,7300.0
2006-07-20 14:15:00,73.05,73.11,73.03,73.08,4100.0,47.2647,47.3035,47.2517,47.2841,4100.0
2006-07-20 14:20:00,73.1,73.1,73.05,73.05,17700.0,47.297,47.297,47.2647,47.2647,17700.0
2006-07-20 14:25:00,73.02,73.07,73.02,73.05,9400.0,47.2453,47.2776,47.2453,47.2647,9400.0
2006-07-20 14:30:00,73.04,73.07,73.02,73.06,20200.0,47.2582,47.2776,47.2453,47.2712,20200.0
2006-07-20 14:35:00,73.07,73.1,73.0,73.06,20600.0,47.2776,47.297,47.2323,47.2712,20600.0
2006-07-20 14:40:00,73.03,73.08,73.03,73.08,7000.0,47.2517,47.2841,47.2517,47.2841,7000.0
2006-07-20 14:45:00,73.08,73.15,73.06,73.15,17100.0,47.2841,47.3294,47.2712,47.3294,17100.0
2006-07-20 14:50:00,73.15,73.16,73.11,73.13,21800.0,47.3294,47.3359,47.3035,47.3164,21800.0
2006-07-20 14:55:00,73.11,73.13,72.98,72.98,22900.0,47.3035,47.3164,47.2194,47.2194,22900.0
2006-07-20 15:00:00,72.96,73.03,72.94,73.0,12000.0,47.2065,47.2517,47.1935,47.2323,12000.0
2006-07-20 15:05:00,73.01,73.05,72.99,72.99,16200.0,47.2388,47.2647,47.2259,47.2259,16200.0
2006-07-20 15:10:00,72.99,73.03,72.97,73.03,6700.0,47.2259,47.2517,47.2129,47.2517,6700.0
2006-07-20 15:15:00,73.01,73.08,73.01,73.05,12500.0,47.2388,47.2841,47.2388,47.2647,12500.0
2006-07-20 15:20:00,73.03,73.03,72.93,72.95,6400.0,47.2517,47.2517,47.187,47.2,6400.0
2006-07-20 15:25:00,72.98,72.99,72.87,72.92,22600.0,47.2194,47.2259,47.1482,47.1806,22600.0
2006-07-20 15:30:00,72.91,72.96,72.87,72.89,11100.0,47.1741,47.2065,47.1482,47.1612,11100.0
2006-07-20 15:35:00,72.9,72.92,72.86,72.9,26800.0,47.1676,47.1806,47.1418,47.1676,26800.0
2006-07-20 15:40:00,72.89,72.92,72.82,72.86,29900.0,47.1612,47.1806,47.1159,47.1418,29900.0
2006-07-20 15:45:00,72.84,72.94,72.82,72.9,16100.0,47.1288,47.1935,47.1159,47.1676,16100.0
2006-07-20 15:50:00,72.92,72.94,72.78,72.85,13800.0,47.1806,47.1935,47.09,47.1353,13800.0
2006-07-20 15:55:00,72.86,72.86,72.75,72.82,56600.0,47.1418,47.1418,47.0706,47.1159,56600.0
2006-07-20 16:00:00,72.82,72.82,72.82,72.82,0.0,47.1159,47.1159,47.1159,47.1159,0.0
2006-07-20 16:05:00,72.82,72.82,72.82,72.82,0.0,47.1159,47.1159,47.1159,47.1159,0.0
2006-07-20 16:10:00,72.82,72.82,72.82,72.82,0.0,47.1159,47.1159,47.1159,47.1159,0.0
2006-07-21 09:30:00,72.97,72.97,72.86,72.86,9800.0,47.2129,47.2129,47.1418,47.1418,9800.0
2006-07-21 09:35:00,72.86,72.86,72.71,72.78,6300.0,47.1418,47.1418,47.0447,47.09,6300.0
2006-07-21 09:40:00,72.78,72.78,72.76,72.78,11700.0,47.09,47.09,47.077,47.09,11700.0
2006-07-21 09:45:00,72.83,72.83,72.43,72.43,5100.0,47.1223,47.1223,46.8635,46.8635,5100.0
2006-07-21 09:50:00,72.44,72.45,72.44,72.45,31400.0,46.87,46.8765,46.87,46.8765,31400.0
2006-07-21 09:55:00,72.64,72.71,72.63,72.65,3100.0,46.9994,47.0447,46.9929,47.0059,3100.0
2006-07-21 10:00:00,72.64,72.64,72.53,72.53,1400.0,46.9994,46.9994,46.9282,46.9282,1400.0
2006-07-21 10:05:00,72.5,72.62,72.5,72.62,3600.0,46.9088,46.9865,46.9088,46.9865,3600.0
2006-07-21 10:10:00,72.56,72.56,72.41,72.41,9000.0,46.9476,46.9476,46.8506,46.8506,9000.0
2006-07-21 10:15:00,72.48,72.48,72.36,72.45,5100.0,46.8959,46.8959,46.8182,46.8765,5100.0
2006-07-21 10:20:00,72.48,72.54,72.47,72.51,5900.0,46.8959,46.9347,46.8894,46.9153,5900.0
2006-07-21 10:25:00,72.51,72.51,72.48,72.48,700.0,46.9153,46.9153,46.8959,46.8959,700.0
2006-07-21 10:30:00,72.46,72.47,72.41,72.43,6000.0,46.8829,46.8894,46.8506,46.8635,6000.0
2006-07-21 10:35:00,72.42,72.6,72.42,72.6,11200.0,46.8571,46.9735,46.8571,46.9735,11200.0
2006-07-21 10:40:00,72.61,72.65,72.57,72.64,7000.0,46.98,47.0059,46.9541,46.9994,7000.0
2006-07-21 10:45:00,72.6,72.61,72.56,72.61,2000.0,46.9735,46.98,46.9476,46.98,2000.0
2006-07-21 10:50:00,72.65,72.72,72.64,72.7,7800.0,47.0059,47.0512,46.9994,47.0382,7800.0
2006-07-21 10:55:00,72.74,72.79,72.67,72.68,25300.0,47.0641,47.0965,47.0188,47.0253,25300.0
2006-07-21 11:00:00,72.7,72.7,72.67,72.67,1800.0,47.0382,47.0382,47.0188,47.0188,1800.0
2006-07-21 11:05:00,72.66,72.7,72.6,72.6,2900.0,47.0123,47.0382,46.9735,46.9735,2900.0
2006-07-21 11:10:00,72.61,72.63,72.56,72.57,20300.0,46.98,46.9929,46.9476,46.9541,20300.0
2006-07-21 11:15:00,72.57,72.59,72.57,72.57,10600.0,46.9541,46.9671,46.9541,46.9541,10600.0
2006-07-21 11:20:00,72.57,72.62,72.53,72.53,4100.0,46.9541,46.9865,46.9282,46.9282,4100.0
2006-07-21 11:25:00,72.54,72.55,72.5,72.5,3300.0,46.9347,46.9412,46.9088,46.9088,3300.0
2006-07-21 11:30:00,72.53,72.56,72.53,72.53,3000.0,46.9282,46.9476,46.9282,46.9282,3000.0
2006-07-21 11:35:00,72.53,72.54,72.51,72.54,2200.0,46.9282,46.9347,46.9153,46.9347,2200.0
2006-07-21 11:40:00,72.54,72.54,72.5,72.5,1400.0,46.9347,46.9347,46.9088,46.9088,1400.0
2006-07-21 11:45:00,72.54,72.57,72.51,72.57,6900.0,46.9347,46.9541,46.9153,46.9541,6900.0
2006-07-21 11:50:00,72.57,72.66,72.57,72.66,4800.0,46.9541,47.0123,46.9541,47.0123,4800.0
2006-07-21 11:55:00,72.6,72.67,72.58,72.6,1400.0,46.9735,47.0188,46.9606,46.9735,1400.0
2006-07-21 12:00:00,72.59,72.6,72.52,72.52,3400.0,46.9671,46.9735,46.9218,46.9218,3400.0
2006-07-21 12:05:00,72.5,72.51,72.44,72.47,2200.0,46.9088,46.9153,46.87,46.8894,2200.0
2006-07-21 12:10:00,72.44,72.46,72.39,72.44,1600.0,46.87,46.8829,46.8377,46.87,1600.0
2006-07-21 12:15:00,72.42,72.42,72.34,72.4,1200.0,46.8571,46.8571,46.8053,46.8441,1200.0
2006-07-21 12:20:00,72.44,72.48,72.41,72.48,2600.0,46.87,46.8959,46.8506,46.8959,2600.0
2006-07-21 12:25:00,72.5,72.5,72.46,72.46,1000.0,46.9088,46.9088,46.8829,46.8829,1000.0
2006-07-21 12:30:00,72.53,72.55,72.49,72.49,2500.0,46.9282,46.9412,46.9024,46.9024,2500.0
2006-07-21 12:35:00,72.49,72.49,72.35,72.35,4500.0,46.9024,46.9024,46.8118,46.8118,4500.0
2006-07-21 12:40:00,72.37,72.38,72.37,72.38,4700.0,46.8247,46.8312,46.8247,46.8312,4700.0
2006-07-21 12:45:00,72.39,72.39,72.28,72.28,2500.0,46.8377,46.8377,46.7665,46.7665,2500.0
2006-07-21 12:50:00,72.28,72.28,72.2,72.28,1800.0,46.7665,46.7665,46.7147,46.7665,1800.0
2006-07-21 12:55:00,72.28,72.28,72.25,72.28,21200.0,46.7665,46.7665,46.7471,46.7665,21200.0
2006-07-21 13:00:00,72.29,72.33,72.25,72.25,13800.0,46.773,46.7988,46.7471,46.7471,13800.0
2006-07-21 13:05:00,72.21,72.36,72.2,72.34,6500.0,46.7212,46.8182,46.7147,46.8053,6500.0
2006-07-21 13:10:00,72.34,72.4,72.34,72.37,2200.0,46.8053,46.8441,46.8053,46.8247,2200.0
2006-07-21 13:15:00,72.37,72.41,72.34,72.37,9600.0,46.8247,46.8506,46.8053,46.8247,9600.0
2006-07-21 13:20:00,72.36,72.4,72.36,72.38,3200.0,46.8182,46.8441,46.8182,46.8312,3200.0
2006-07-21 13:25:00,72.5,72.5,72.35,72.35,37500.0,46.9088,46.9088,46.8118,46.8118,37500.0
2006-07-21 13:30:00,72.4,72.4,72.36,72.39,800.0,46.8441,46.8441,46.8182,46.8377,800.0
2006-07-21 13:35:00,72.39,72.4,72.37,72.4,2900.0,46.8377,46.8441,46.8247,46.8441,2900.0
2006-07-21 13:40:00,72.43,72.5,72.43,72.44,18400.0,46.8635,46.9088,46.8635,46.87,18400.0
2006-07-21 13:45:00,72.46,72.53,72.46,72.51,6300.0,46.8829,46.9282,46.8829,46.9153,6300.0
2006-07-21 13:50:00,72.48,72.5,72.45,72.46,800.0,46.8959,46.9088,46.8765,46.8829,800.0
2006-07-21 13:55:00,72.49,72.49,72.44,72.47,1300.0,46.9024,46.9024,46.87,46.8894,1300.0
2006-07-21 14:00:00,72.43,72.44,72.37,72.4,2900.0,46.8635,46.87,46.8247,46.8441,2900.0
2006-07-21 14:05:00,72.42,72.48,72.37,72.4,9400.0,46.8571,46.8959,46.8247,46.8441,9400.0
2006-07-21 14:10:00,72.38,72.42,72.37,72.4,9000.0,46.8312,46.8571,46.8247,46.8441,9000.0
2006-07-21 14:15:00,72.36,72.39,72.36,72.39,2900.0,46.8182,46.8377,46.8182,46.8377,2900.0
2006-07-21 14:20:00,72.39,72.4,72.33,72.33,2300.0,46.8377,46.8441,46.7988,46.7988,2300.0
2006-07-21 14:25:00,72.34,72.48,72.32,72.47,2100.0,46.8053,46.8959,46.7924,46.8894,2100.0
2006-07-21 14:30:00,72.48,72.48,72.41,72.43,7900.0,46.8959,46.8959,46.8506,46.8635,7900.0
2006-07-21 14:35:00,72.39,72.47,72.39,72.46,4100.0,46.8377,46.8894,46.8377,46.8829,4100.0
2006-07-21 14:40:00,72.42,72.44,72.38,72.39,2300.0,46.8571,46.87,46.8312,46.8377,2300.0
2006-07-21 14:45:00,72.39,72.39,72.34,72.35,6600.0,46.8377,46.8377,46.8053,46.8118,6600.0
2006-07-21 14:50:00,72.33,72.39,72.29,72.39,800.0,46.7988,46.8377,46.773,46.8377,800.0
2006-07-21 14:55:00,72.4,72.41,72.35,72.36,5000.0,46.8441,46.8506,46.8118,46.8182,5000.0
2006-07-21 15:00:00,72.33,72.34,72.3,72.33,2800.0,46.7988,46.8053,46.7794,46.7988,2800.0
2006-07-21 15:05:00,72.37,72.37,72.35,72.35,1400.0,46.8247,46.8247,46.8118,46.8118,1400.0
2006-07-21 15:10:00,72.35,72.4,72.33,72.4,7300.0,46.8118,46.8441,46.7988,46.8441,7300.0
2006-07-21 15:15:00,72.38,72.39,72.31,72.31,15500.0,46.8312,46.8377,46.7859,46.7859,15500.0
2006-07-21 15:20:00,72.3,72.37,72.28,72.34,29800.0,46.7794,46.8247,46.7665,46.8053,29800.0
2006-07-21 15:25:00,72.3,72.35,72.29,72.34,6700.0,46.7794,46.8118,46.773,46.8053,6700.0
2006-07-21 15:30:00,72.35,72.39,72.35,72.37,34000.0,46.8118,46.8377,46.8118,46.8247,34000.0
2006-07-21 15:35:00,72.37,72.46,72.37,72.41,9200.0,46.8247,46.8829,46.8247,46.8506,9200.0
2006-07-21 15:40:00,72.38,72.43,72.33,72.42,3800.0,46.8312,46.8635,46.7988,46.8571,3800.0
2006-07-21 15:45:00,72.42,72.47,72.39,72.39,20200.0,46.8571,46.8894,46.8377,46.8377,20200.0
2006-07-21 15:50:00,72.39,72.42,72.35,72.39,2500.0,46.8377,46.8571,46.8118,46.8377,2500.0
2006-07-21 15:55:00,72.36,72.37,72.35,72.36,2300.0,46.8182,46.8247,46.8118,46.8182,2300.0
2006-07-21 16:00:00,72.36,72.36,72.36,72.36,0.0,46.8182,46.8182,46.8182,46.8182,0.0
2006-07-21 16:05:00,72.36,72.36,72.36,72.36,0.0,46.8182,46.8182,46.8182,46.8182,0.0
2006-07-21 16:10:00,72.36,72.36,72.36,72.36,0.0,46.8182,46.8182,46.8182,46.8182,0.0
2006-07-24 09:30:00,72.74,72.74,72.72,72.72,38900.0,47.0641,47.0641,47.0512,47.0512,38900.0
2006-07-24 09:35:00,72.57,72.71,72.57,72.69,1500.0,46.9541,47.0447,46.9541,47.0318,1500.0
2006-07-24 09:40:00,72.63,72.81,72.63,72.79,2200.0,46.9929,47.1094,46.9929,47.0965,2200.0
2006-07-24 09:45:00,72.81,72.86,72.8,72.83,1600.0,47.1094,47.1418,47.1029,47.1223,1600.0
2006-07-24 09:50:00,72.84,72.84,72.78,72.78,2100.0,47.1288,47.1288,47.09,47.09,2100.0
2006-07-24 09:55:00,72.77,72.83,72.77,72.83,400.0,47.0835,47.1223,47.0835,47.1223,400.0
2006-07-24 10:00:00,72.8,72.82,72.76,72.82,5800.0,47.1029,47.1159,47.077,47.1159,5800.0
2006-07-24 10:05:00,72.76,72.83,72.74,72.83,400.0,47.077,47.1223,47.0641,47.1223,400.0
2006-07-24 10:10:00,72.83,72.87,72.77,72.79,8700.0,47.1223,47.1482,47.0835,47.0965,8700.0
2006-07-24 10:15:00,72.89,72.91,72.86,72.91,4100.0,47.1612,47.1741,47.1418,47.1741,4100.0
2006-07-24 10:20:00,72.88,73.05,72.88,73.05,4100.0,47.1547,47.2647,47.1547,47.2647,4100.0
2006-07-24 10:25:00,73.1,73.1,73.0,73.0,4200.0,47.297,47.297,47.2323,47.2323,4200.0
2006-07-24 10:30:00,73.04,73.04,73.04,73.04,200.0,47.2582,47.2582,47.2582,47.2582,200.0
2006-07-24 10:35:00,73.07,73.08,73.02,73.03,30100.0,47.2776,47.2841,47.2453,47.2517,30100.0
2006-07-24 10:40:00,73.08,73.08,73.08,73.08,2000.0,47.2841,47.2841,47.2841,47.2841,2000.0
2006-07-24 10:45:00,73.06,73.06,73.06,73.06,100.0,47.2712,47.2712,47.2712,47.2712,100.0
2006-07-24 10:50:00,73.19,73.19,73.19,73.19,300.0,47.3553,47.3553,47.3553,47.3553,300.0
2006-07-24 10:55:00,73.23,73.24,73.23,73.23,11200.0,47.3811,47.3876,47.3811,47.3811,11200.0
2006-07-24 11:00:00,73.23,73.28,73.2,73.2,52100.0,47.3811,47.4135,47.3617,47.3617,52100.0
2006-07-24 11:05:00,73.19,73.19,73.1,73.13,52000.0,47.3553,47.3553,47.297,47.3164,52000.0
2006-07-24 11:10:00,73.19,73.22,73.18,73.22,2400.0,47.3553,47.3747,47.3488,47.3747,2400.0
2006-07-24 11:15:00,73.22,73.22,73.18,73.18,1100.0,47.3747,47.3747,47.3488,47.3488,1100.0
2006-07-24 11:20:00,73.2,73.2,73.13,73.16,6500.0,47.3617,47.3617,47.3164,47.3359,6500.0
2006-07-24 11:25:00,73.15,73.26,73.15,73.24,1600.0,47.3294,47.4006,47.3294,47.3876,1600.0
2006-07-24 11:30:00,73.24,73.34,73.2,73.28,7800.0,47.3876,47.4523,47.3617,47.4135,7800.0
2006-07-24 11:35:00,73.36,73.36,73.33,73.33,3500.0,47.4653,47.4653,47.4458,47.4458,3500.0
2006-07-24 11:40:00,73.33,73.34,73.28,73.31,2800.0,47.4458,47.4523,47.4135,47.4329,2800.0
2006-07-24 11:45:00,73.34,73.39,73.34,73.39,2000.0,47.4523,47.4847,47.4523,47.4847,2000.0
2006-07-24 11:50:00,73.41,73.41,73.35,73.38,800.0,47.4976,47.4976,47.4588,47.4782,800.0
2006-07-24 11:55:00,73.36,73.38,73.36,73.38,800.0,47.4653,47.4782,47.4653,47.4782,800.0
2006-07-24 12:00:00,73.32,73.36,73.32,73.34,700.0,47.4394,47.4653,47.4394,47.4523,700.0
2006-07-24 12:05:00,73.32,73.38,73.32,73.32,1900.0,47.4394,47.4782,47.4394,47.4394,1900.0
2006-07-24 12:10:00,73.25,73.32,73.25,73.27,3400.0,47.3941,47.4394,47.3941,47.407,3400.0
2006-07-24 12:15:00,73.3,73.34,73.27,73.3,10300.0,47.4264,47.4523,47.407,47.4264,10300.0
2006-07-24 12:20:00,73.29,73.31,73.28,73.3,25500.0,47.42,47.4329,47.4135,47.4264,25500.0
2006-07-24 12:25:00,73.33,73.33,73.33,73.33,1400.0,47.4458,47.4458,47.4458,47.4458,1400.0
2006-07-24 12:30:00,73.33,73.33,73.27,73.27,3100.0,47.4458,47.4458,47.407,47.407,3100.0
2006-07-24 12:35:00,73.31,73.31,73.26,73.26,5400.0,47.4329,47.4329,47.4006,47.4006,5400.0
2006-07-24 12:40:00,73.27,73.27,73.26,73.26,800.0,47.407,47.407,47.4006,47.4006,800.0
2006-07-24 12:45:00,73.34,73.34,73.32,73.32,300.0,47.4523,47.4523,47.4394,47.4394,300.0
2006-07-24 12:50:00,73.22,73.26,73.22,73.25,10800.0,47.3747,47.4006,47.3747,47.3941,10800.0
2006-07-24 12:55:00,73.25,73.25,73.25,73.25,1000.0,47.3941,47.3941,47.3941,47.3941,1000.0
2006-07-24 13:00:00,73.25,73.25,73.2,73.25,16500.0,47.3941,47.3941,47.3617,47.3941,16500.0
2006-07-24 13:05:00,73.25,73.25,73.25,73.25,2900.0,47.3941,47.3941,47.3941,47.3941,2900.0
2006-07-24 13:10:00,73.25,73.27,73.23,73.26,3100.0,47.3941,47.407,47.3811,47.4006,3100.0
2006-07-24 13:15:00,73.2,73.2,73.2,73.2,22400.0,47.3617,47.3617,47.3617,47.3617,22400.0
2006-07-24 13:20:00,73.25,73.25,73.2,73.2,6300.0,47.3941,47.3941,47.3617,47.3617,6300.0
2006-07-24 13:25:00,73.21,73.22,73.19,73.22,3900.0,47.3682,47.3747,47.3553,47.3747,3900.0
2006-07-24 13:30:00,73.23,73.28,73.19,73.24,2000.0,47.3811,47.4135,47.3553,47.3876,2000.0
2006-07-24 13:35:00,73.31,73.31,73.27,73.27,300.0,47.4329,47.4329,47.407,47.407,300.0
2006-07-24 13:40:00,73.28,73.34,73.28,73.34,1500.0,47.4135,47.4523,47.4135,47.4523,1500.0
2006-07-24 13:45:00,73.3,73.33,73.26,73.26,400.0,47.4264,47.4458,47.4006,47.4006,400.0
2006-07-24 13:50:00,73.28,73.33,73.28,73.31,3300.0,47.4135,47.4458,47.4135,47.4329,3300.0
2006-07-24 13:55:00,73.25,73.28,73.25,73.26,2400.0,47.3941,47.4135,47.3941,47.4006,2400.0
2006-07-24 14:00:00,73.26,73.26,73.26,73.26,700.0,47.4006,47.4006,47.4006,47.4006,700.0
2006-07-24 14:05:00,73.24,73.24,73.21,73.21,2800.0,47.3876,47.3876,47.3682,47.3682,2800.0
2006-07-24 14:10:00,73.24,73.24,73.17,73.2,4300.0,47.3876,47.3876,47.3423,47.3617,4300.0
2006-07-24 14:15:00,73.19,73.24,73.19,73.23,19600.0,47.3553,47.3876,47.3553,47.3811,19600.0
2006-07-24 14:20:00,73.23,73.24,73.18,73.22,17700.0,47.3811,47.3876,47.3488,47.3747,17700.0
2006-07-24 14:25:00,73.25,73.25,73.22,73.22,500.0,47.3941,47.3941,47.3747,47.3747,500.0
2006-07-24 14:30:00,73.32,73.32,73.32,73.32,100.0,47.4394,47.4394,47.4394,47.4394,100.0
2006-07-24 14:35:00,73.27,73.32,73.27,73.32,300.0,47.407,47.4394,47.407,47.4394,300.0
2006-07-24 14:40:00,73.35,73.35,73.32,73.33,1000.0,47.4588,47.4588,47.4394,47.4458,1000.0
2006-07-24 14:45:00,73.34,73.34,73.34,73.34,1800.0,47.4523,47.4523,47.4523,47.4523,1800.0
2006-07-24 14:50:00,73.32,73.36,73.27,73.35,4500.0,47.4394,47.4653,47.407,47.4588,4500.0
2006-07-24 14:55:00,73.38,73.38,73.33,73.38,1300.0,47.4782,47.4782,47.4458,47.4782,1300.0
2006-07-24 15:00:00,73.35,73.42,73.35,73.42,4600.0,47.4588,47.5041,47.4588,47.5041,4600.0
2006-07-24 15:05:00,73.38,73.46,73.38,73.46,1900.0,47.4782,47.53,47.4782,47.53,1900.0
2006-07-24 15:10:00,73.46,73.55,73.46,73.51,35700.0,47.53,47.5882,47.53,47.5623,35700.0
2006-07-24 15:15:00,73.48,73.5,73.43,73.43,3200.0,47.5429,47.5558,47.5106,47.5106,3200.0
2006-07-24 15:20:00,73.48,73.54,73.47,73.54,212100.0,47.5429,47.5817,47.5364,47.5817,212100.0
2006-07-24 15:25:00,73.52,73.58,73.51,73.58,125800.0,47.5688,47.6076,47.5623,47.6076,125800.0
2006-07-24 15:30:00,73.55,73.6,73.52,73.55,57400.0,47.5882,47.6205,47.5688,47.5882,57400.0
2006-07-24 15:35:00,73.5,73.51,73.47,73.51,230300.0,47.5558,47.5623,47.5364,47.5623,230300.0
2006-07-24 15:40:00,73.58,73.58,73.46,73.46,6800.0,47.6076,47.6076,47.53,47.53,6800.0
2006-07-24 15:45:00,73.52,73.52,73.52,73.52,100.0,47.5688,47.5688,47.5688,47.5688,100.0
2006-07-24 15:50:00,73.48,73.5,73.46,73.48,27200.0,47.5429,47.5558,47.53,47.5429,27200.0
2006-07-24 15:55:00,73.5,73.53,73.44,73.45,60900.0,47.5558,47.5753,47.517,47.5235,60900.0
2006-07-24 16:00:00,73.53,73.54,73.42,73.42,54300.0,47.5753,47.5817,47.5041,47.5041,54300.0
2006-07-24 16:05:00,73.42,73.42,73.42,73.42,0.0,47.5041,47.5041,47.5041,47.5041,0.0
2006-07-24 16:10:00,73.42,73.42,73.42,73.42,0.0,47.5041,47.5041,47.5041,47.5041,0.0
2006-07-25 09:30:00,73.5,73.5,73.49,73.5,41000.0,47.5558,47.5558,47.5494,47.5558,41000.0
2006-07-25 09:35:00,73.47,73.52,73.37,73.37,1000.0,47.5364,47.5688,47.4717,47.4717,1000.0
2006-07-25 09:40:00,73.37,73.37,73.37,73.37,0.0,47.4717,47.4717,47.4717,47.4717,0.0
2006-07-25 09:45:00,73.46,73.54,73.46,73.54,6000.0,47.53,47.5817,47.53,47.5817,6000.0
2006-07-25 09:50:00,73.5,73.57,73.5,73.54,5700.0,47.5558,47.6011,47.5558,47.5817,5700.0
2006-07-25 09:55:00,73.57,73.66,73.57,73.61,5300.0,47.6011,47.6594,47.6011,47.627,5300.0
2006-07-25 10:00:00,73.74,73.79,73.74,73.78,2700.0,47.7111,47.7435,47.7111,47.737,2700.0
2006-07-25 10:05:00,73.95,73.95,73.91,73.91,3000.0,47.847,47.847,47.8211,47.8211,3000.0
2006-07-25 10:10:00,73.98,73.98,73.92,73.95,6200.0,47.8664,47.8664,47.8276,47.847,6200.0
2006-07-25 10:15:00,73.97,73.97,73.89,73.91,17200.0,47.8599,47.8599,47.8082,47.8211,17200.0
2006-07-25 10:20:00,73.89,73.89,73.81,73.81,5000.0,47.8082,47.8082,47.7564,47.7564,5000.0
2006-07-25 10:25:00,73.81,73.85,73.81,73.81,1700.0,47.7564,47.7823,47.7564,47.7564,1700.0
2006-07-25 10:30:00,73.77,73.77,73.73,73.73,5200.0,47.7305,47.7305,47.7047,47.7047,5200.0
2006-07-25 10:35:00,73.71,73.71,73.5,73.51,33700.0,47.6917,47.6917,47.5558,47.5623,33700.0
2006-07-25 10:40:00,73.51,73.56,73.51,73.56,28400.0,47.5623,47.5947,47.5623,47.5947,28400.0
2006-07-25 10:45:00,73.6,73.61,73.45,73.45,10000.0,47.6205,47.627,47.5235,47.5235,10000.0
2006-07-25 10:50:00,73.45,73.5,73.45,73.5,379500.0,47.5235,47.5558,47.5235,47.5558,379500.0
2006-07-25 10:55:00,73.55,73.59,73.55,73.55,5000.0,47.5882,47.6141,47.5882,47.5882,5000.0
2006-07-25 11:00:00,73.55,73.58,73.54,73.55,3400.0,47.5882,47.6076,47.5817,47.5882,3400.0
2006-07-25 11:05:00,73.55,73.55,73.55,73.55,0.0,47.5882,47.5882,47.5882,47.5882,0.0
2006-07-25 11:10:00,73.55,73.55,73.53,73.53,3400.0,47.5882,47.5882,47.5753,47.5753,3400.0
2006-07-25 11:15:00,73.47,73.47,73.45,73.46,12300.0,47.5364,47.5364,47.5235,47.53,12300.0
2006-07-25 11:20:00,73.51,73.57,73.48,73.54,5000.0,47.5623,47.6011,47.5429,47.5817,5000.0
2006-07-25 11:25:00,73.61,73.61,73.6,73.6,3600.0,47.627,47.627,47.6205,47.6205,3600.0
2006-07-25 11:30:00,73.62,73.62,73.57,73.59,2900.0,47.6335,47.6335,47.6011,47.6141,2900.0
2006-07-25 11:35:00,73.59,73.61,73.46,73.53,10400.0,47.6141,47.627,47.53,47.5753,10400.0
2006-07-25 11:40:00,73.53,73.53,73.45,73.46,3800.0,47.5753,47.5753,47.5235,47.53,3800.0
2006-07-25 11:45:00,73.46,73.46,73.45,73.45,500.0,47.53,47.53,47.5235,47.5235,500.0
2006-07-25 11:50:00,73.47,73.47,73.45,73.45,73700.0,47.5364,47.5364,47.5235,47.5235,73700.0
2006-07-25 11:55:00,73.45,73.48,73.45,73.45,50500.0,47.5235,47.5429,47.5235,47.5235,50500.0
2006-07-25 12:00:00,73.45,73.49,73.44,73.49,8400.0,47.5235,47.5494,47.517,47.5494,8400.0
2006-07-25 12:05:00,73.46,73.5,73.46,73.46,5100.0,47.53,47.5558,47.53,47.53,5100.0
2006-07-25 12:10:00,73.51,73.54,73.51,73.54,6400.0,47.5623,47.5817,47.5623,47.5817,6400.0
2006-07-25 12:15:00,73.53,73.53,73.53,73.53,500.0,47.5753,47.5753,47.5753,47.5753,500.0
2006-07-25 12:20:00,73.56,73.65,73.56,73.65,2000.0,47.5947,47.6529,47.5947,47.6529,2000.0
2006-07-25 12:25:00,73.63,73.65,73.63,73.65,3200.0,47.64,47.6529,47.64,47.6529,3200.0
2006-07-25 12:30:00,73.6,73.7,73.6,73.7,4200.0,47.6205,47.6852,47.6205,47.6852,4200.0
2006-07-25 12:35:00,73.68,73.69,73.66,73.66,5600.0,47.6723,47.6788,47.6594,47.6594,5600.0
2006-07-25 12:40:00,73.68,73.7,73.65,73.7,1100.0,47.6723,47.6852,47.6529,47.6852,1100.0
2006-07-25 12:45:00,73.69,73.71,73.68,73.71,2400.0,47.6788,47.6917,47.6723,47.6917,2400.0
2006-07-25 12:50:00,73.65,73.66,73.62,73.62,700.0,47.6529,47.6594,47.6335,47.6335,700.0
2006-07-25 12:55:00,73.63,73.7,73.63,73.64,9900.0,47.64,47.6852,47.64,47.6464,9900.0
2006-07-25 13:00:00,73.64,73.7,73.6,73.6,3700.0,47.6464,47.6852,47.6205,47.6205,3700.0
2006-07-25 13:05:00,73.64,73.68,73.6,73.68,14300.0,47.6464,47.6723,47.6205,47.6723,14300.0
2006-07-25 13:10:00,73.69,73.72,73.69,73.7,300.0,47.6788,47.6982,47.6788,47.6852,300.0
2006-07-25 13:15:00,73.68,73.68,73.65,73.65,2400.0,47.6723,47.6723,47.6529,47.6529,2400.0
2006-07-25 13:20:00,73.7,73.7,73.64,73.64,400.0,47.6852,47.6852,47.6464,47.6464,400.0
2006-07-25 13:25:00,73.61,73.65,73.59,73.65,7400.0,47.627,47.6529,47.6141,47.6529,7400.0
2006-07-25 13:30:00,73.61,73.66,73.61,73.62,6900.0,47.627,47.6594,47.627,47.6335,6900.0
2006-07-25 13:35:00,73.64,73.64,73.57,73.57,1400.0,47.6464,47.6464,47.6011,47.6011,1400.0
2006-07-25 13:40:00,73.59,73.59,73.57,73.58,3200.0,47.6141,47.6141,47.6011,47.6076,3200.0
2006-07-25 13:45:00,73.54,73.54,73.54,73.54,100.0,47.5817,47.5817,47.5817,47.5817,100.0
2006-07-25 13:50:00,73.58,73.61,73.56,73.56,2800.0,47.6076,47.627,47.5947,47.5947,2800.0
2006-07-25 13:55:00,73.62,73.63,73.62,73.62,500.0,47.6335,47.64,47.6335,47.6335,500.0
2006-07-25 14:00:00,73.61,73.65,73.61,73.62,500.0,47.627,47.6529,47.627,47.6335,500.0
2006-07-25 14:05:00,73.55,73.55,73.52,73.53,2600.0,47.5882,47.5882,47.5688,47.5753,2600.0
2006-07-25 14:10:00,73.54,73.54,73.48,73.54,2400.0,47.5817,47.5817,47.5429,47.5817,2400.0
2006-07-25 14:15:00,73.5,73.53,73.5,73.51,1600.0,47.5558,47.5753,47.5558,47.5623,1600.0
2006-07-25 14:20:00,73.48,73.55,73.48,73.55,1300.0,47.5429,47.5882,47.5429,47.5882,1300.0
2006-07-25 14:25:00,73.53,73.6,73.53,73.6,3600.0,47.5753,47.6205,47.5753,47.6205,3600.0
2006-07-25 14:30:00,73.56,73.67,73.55,73.67,800.0,47.5947,47.6658,47.5882,47.6658,800.0
2006-07-25 14:35:00,73.63,73.63,73.58,73.58,1200.0,47.64,47.64,47.6076,47.6076,1200.0
2006-07-25 14:40:00,73.62,73.63,73.58,73.62,5800.0,47.6335,47.64,47.6076,47.6335,5800.0
2006-07-25 14:45:00,73.63,73.76,73.63,73.69,4400.0,47.64,47.7241,47.64,47.6788,4400.0
2006-07-25 14:50:00,73.8,73.8,73.74,73.74,2000.0,47.7499,47.7499,47.7111,47.7111,2000.0
2006-07-25 14:55:00,73.77,73.77,73.74,73.74,600.0,47.7305,47.7305,47.7111,47.7111,600.0
2006-07-25 15:00:00,73.73,73.89,73.73,73.89,700.0,47.7047,47.8082,47.7047,47.8082,700.0
2006-07-25 15:05:00,73.88,73.93,73.88,73.93,500.0,47.8017,47.8341,47.8017,47.8341,500.0
2006-07-25 15:10:00,73.9,73.92,73.84,73.91,2300.0,47.8146,47.8276,47.7758,47.8211,2300.0
2006-07-25 15:15:00,73.94,74.07,73.94,74.06,18300.0,47.8405,47.9246,47.8405,47.9182,18300.0
2006-07-25 15:20:00,74.07,74.1,74.04,74.04,18600.0,47.9246,47.9441,47.9052,47.9052,18600.0
2006-07-25 15:25:00,74.04,74.1,74.02,74.09,12800.0,47.9052,47.9441,47.8923,47.9376,12800.0
2006-07-25 15:30:00,74.17,74.18,74.13,74.16,17000.0,47.9893,47.9958,47.9635,47.9829,17000.0
2006-07-25 15:35:00,74.16,74.22,74.16,74.16,18000.0,47.9829,48.0217,47.9829,47.9829,18000.0
2006-07-25 15:40:00,74.2,74.22,74.16,74.16,12300.0,48.0088,48.0217,47.9829,47.9829,12300.0
2006-07-25 15:45:00,74.12,74.13,74.07,74.09,8500.0,47.957,47.9635,47.9246,47.9376,8500.0
2006-07-25 15:50:00,74.08,74.11,74.03,74.07,3500.0,47.9311,47.9505,47.8988,47.9246,3500.0
2006-07-25 15:55:00,74.01,74.08,74.0,74.08,2500.0,47.8858,47.9311,47.8794,47.9311,2500.0
2006-07-25 16:00:00,73.96,73.96,73.96,73.96,200.0,47.8535,47.8535,47.8535,47.8535,200.0
2006-07-25 16:05:00,73.96,73.96,73.96,73.96,0.0,47.8535,47.8535,47.8535,47.8535,0.0
2006-07-25 16:10:00,73.96,73.96,73.96,73.96,0.0,47.8535,47.8535,47.8535,47.8535,0.0
2006-07-26 09:30:00,73.9,73.9,73.82,73.82,15500.0,47.8146,47.8146,47.7629,47.7629,15500.0
2006-07-26 09:35:00,73.9,73.96,73.85,73.85,2900.0,47.8146,47.8535,47.7823,47.7823,2900.0
2006-07-26 09:40:00,73.85,73.91,73.81,73.81,3000.0,47.7823,47.8211,47.7564,47.7564,3000.0
2006-07-26 09:45:00,73.92,73.99,73.9,73.9,2200.0,47.8276,47.8729,47.8146,47.8146,2200.0
2006-07-26 09:50:00,73.89,74.03,73.89,74.03,6000.0,47.8082,47.8988,47.8082,47.8988,6000.0
2006-07-26 09:55:00,73.94,73.99,73.94,73.98,5500.0,47.8405,47.8729,47.8405,47.8664,5500.0
2006-07-26 10:00:00,73.95,73.95,73.9,73.9,3300.0,47.847,47.847,47.8146,47.8146,3300.0
2006-07-26 10:05:00,73.91,73.91,73.81,73.81,2000.0,47.8211,47.8211,47.7564,47.7564,2000.0
2006-07-26 10:10:00,73.83,73.86,73.83,73.85,4400.0,47.7694,47.7888,47.7694,47.7823,4400.0
2006-07-26 10:15:00,73.84,73.84,73.77,73.77,700.0,47.7758,47.7758,47.7305,47.7305,700.0
2006-07-26 10:20:00,73.84,73.87,73.81,73.86,29800.0,47.7758,47.7952,47.7564,47.7888,29800.0
2006-07-26 10:25:00,73.88,73.9,73.82,73.9,2600.0,47.8017,47.8146,47.7629,47.8146,2600.0
2006-07-26 10:30:00,73.83,73.86,73.82,73.86,300.0,47.7694,47.7888,47.7629,47.7888,300.0
2006-07-26 10:35:00,73.91,73.94,73.91,73.94,17000.0,47.8211,47.8405,47.8211,47.8405,17000.0
2006-07-26 10:40:00,73.92,73.92,73.88,73.88,600.0,47.8276,47.8276,47.8017,47.8017,600.0
2006-07-26 10:45:00,73.85,73.85,73.85,73.85,300.0,47.7823,47.7823,47.7823,47.7823,300.0
2006-07-26 10:50:00,73.87,73.9,73.87,73.89,900.0,47.7952,47.8146,47.7952,47.8082,900.0
2006-07-26 10:55:00,73.86,73.89,73.86,73.89,3700.0,47.7888,47.8082,47.7888,47.8082,3700.0
2006-07-26 11:00:00,73.89,73.89,73.86,73.86,2500.0,47.8082,47.8082,47.7888,47.7888,2500.0
2006-07-26 11:05:00,73.9,73.99,73.9,73.98,23300.0,47.8146,47.8729,47.8146,47.8664,23300.0
2006-07-26 11:10:00,74.02,74.02,74.0,74.02,24500.0,47.8923,47.8923,47.8794,47.8923,24500.0
2006-07-26 11:15:00,74.0,74.05,74.0,74.05,2800.0,47.8794,47.9117,47.8794,47.9117,2800.0
2006-07-26 11:20:00,74.02,74.02,73.97,73.97,5300.0,47.8923,47.8923,47.8599,47.8599,5300.0
2006-07-26 11:25:00,73.98,73.99,73.92,73.93,3200.0,47.8664,47.8729,47.8276,47.8341,3200.0
2006-07-26 11:30:00,73.91,74.02,73.91,74.02,2800.0,47.8211,47.8923,47.8211,47.8923,2800.0
2006-07-26 11:35:00,74.0,74.0,73.91,73.91,3200.0,47.8794,47.8794,47.8211,47.8211,3200.0
2006-07-26 11:40:00,73.98,73.99,73.91,73.99,4200.0,47.8664,47.8729,47.8211,47.8729,4200.0
2006-07-26 11:45:00,73.98,73.98,73.96,73.96,400.0,47.8664,47.8664,47.8535,47.8535,400.0
2006-07-26 11:50:00,74.05,74.05,74.05,74.05,1700.0,47.9117,47.9117,47.9117,47.9117,1700.0
2006-07-26 11:55:00,74.05,74.05,74.05,74.05,0.0,47.9117,47.9117,47.9117,47.9117,0.0
2006-07-26 12:00:00,74.07,74.07,74.07,74.07,100.0,47.9246,47.9246,47.9246,47.9246,100.0
2006-07-26 12:05:00,74.13,74.13,74.13,74.13,2500.0,47.9635,47.9635,47.9635,47.9635,2500.0
2006-07-26 12:10:00,74.22,74.22,74.19,74.19,2300.0,48.0217,48.0217,48.0023,48.0023,2300.0
2006-07-26 12:15:00,74.3,74.3,74.28,74.28,300.0,48.0735,48.0735,48.0605,48.0605,300.0
2006-07-26 12:20:00,74.15,74.21,74.15,74.2,1200.0,47.9764,48.0152,47.9764,48.0088,1200.0
2006-07-26 12:25:00,74.21,74.21,74.18,74.18,1700.0,48.0152,48.0152,47.9958,47.9958,1700.0
2006-07-26 12:30:00,74.19,74.19,74.19,74.19,200.0,48.0023,48.0023,48.0023,48.0023,200.0
2006-07-26 12:35:00,74.17,74.17,74.09,74.09,1700.0,47.9893,47.9893,47.9376,47.9376,1700.0
2006-07-26 12:40:00,74.16,74.16,74.09,74.13,1100.0,47.9829,47.9829,47.9376,47.9635,1100.0
2006-07-26 12:45:00,74.16,74.16,74.14,74.14,3000.0,47.9829,47.9829,47.9699,47.9699,3000.0
2006-07-26 12:50:00,74.17,74.2,74.11,74.11,7700.0,47.9893,48.0088,47.9505,47.9505,7700.0
2006-07-26 12:55:00,74.18,74.19,74.18,74.18,1000.0,47.9958,48.0023,47.9958,47.9958,1000.0
2006-07-26 13:00:00,74.17,74.17,74.17,74.17,600.0,47.9893,47.9893,47.9893,47.9893,600.0
2006-07-26 13:05:00,74.17,74.17,74.17,74.17,2000.0,47.9893,47.9893,47.9893,47.9893,2000.0
2006-07-26 13:10:00,74.18,74.18,74.18,74.18,1000.0,47.9958,47.9958,47.9958,47.9958,1000.0
2006-07-26 13:15:00,74.18,74.18,74.18,74.18,1400.0,47.9958,47.9958,47.9958,47.9958,1400.0
2006-07-26 13:20:00,74.21,74.21,74.21,74.21,300.0,48.0152,48.0152,48.0152,48.0152,300.0
2006-07-26 13:25:00,74.2,74.2,74.15,74.15,300.0,48.0088,48.0088,47.9764,47.9764,300.0
2006-07-26 13:30:00,74.2,74.22,74.15,74.22,2900.0,48.0088,48.0217,47.9764,48.0217,2900.0
2006-07-26 13:35:00,74.23,74.26,74.21,74.26,1300.0,48.0282,48.0476,48.0152,48.0476,1300.0
2006-07-26 13:40:00,74.26,74.29,74.24,74.24,6500.0,48.0476,48.067,48.0346,48.0346,6500.0
2006-07-26 13:45:00,74.22,74.39,74.22,74.39,4300.0,48.0217,48.1317,48.0217,48.1317,4300.0
2006-07-26 13:50:00,74.36,74.44,74.36,74.44,1700.0,48.1123,48.164,48.1123,48.164,1700.0
2006-07-26 13:55:00,74.38,74.4,74.38,74.4,800.0,48.1252,48.1382,48.1252,48.1382,800.0
2006-07-26 14:00:00,74.34,74.34,74.22,74.24,1200.0,48.0993,48.0993,48.0217,48.0346,1200.0
2006-07-26 14:05:00,74.21,74.27,74.17,74.26,7300.0,48.0152,48.054,47.9893,48.0476,7300.0
2006-07-26 14:10:00,74.33,74.4,74.29,74.4,1000.0,48.0929,48.1382,48.067,48.1382,1000.0
2006-07-26 14:15:00,74.4,74.46,74.4,74.41,2300.0,48.1382,48.177,48.1382,48.1446,2300.0
2006-07-26 14:20:00,74.39,74.43,72.41,74.37,22600.0,48.1317,48.1576,46.8506,48.1187,22600.0
2006-07-26 14:25:00,74.34,74.34,74.3,74.3,900.0,48.0993,48.0993,48.0735,48.0735,900.0
2006-07-26 14:30:00,74.4,74.5,74.31,74.5,7800.0,48.1382,48.2029,48.0799,48.2029,7800.0
2006-07-26 14:35:00,74.5,74.5,74.4,74.4,10000.0,48.2029,48.2029,48.1382,48.1382,10000.0
2006-07-26 14:40:00,74.4,74.46,74.4,74.46,2300.0,48.1382,48.177,48.1382,48.177,2300.0
2006-07-26 14:45:00,74.4,74.4,74.32,74.38,900.0,48.1382,48.1382,48.0864,48.1252,900.0
2006-07-26 14:50:00,74.34,74.45,74.34,74.45,105600.0,48.0993,48.1705,48.0993,48.1705,105600.0
2006-07-26 14:55:00,74.43,74.53,74.43,74.46,132300.0,48.1576,48.2223,48.1576,48.177,132300.0
2006-07-26 15:00:00,74.39,74.45,74.39,74.44,3300.0,48.1317,48.1705,48.1317,48.164,3300.0
2006-07-26 15:05:00,74.38,74.4,74.35,74.35,900.0,48.1252,48.1382,48.1058,48.1058,900.0
2006-07-26 15:10:00,74.34,74.38,74.28,74.33,29600.0,48.0993,48.1252,48.0605,48.0929,29600.0
2006-07-26 15:15:00,74.33,74.36,74.29,74.29,3700.0,48.0929,48.1123,48.067,48.067,3700.0
2006-07-26 15:20:00,74.31,74.35,74.28,74.33,19600.0,48.0799,48.1058,48.0605,48.0929,19600.0
2006-07-26 15:25:00,74.29,74.35,74.29,74.35,30000.0,48.067,48.1058,48.067,48.1058,30000.0
2006-07-26 15:30:00,74.34,74.42,74.3,74.39,261200.0,48.0993,48.1511,48.0735,48.1317,261200.0
2006-07-26 15:35:00,74.37,74.42,74.35,74.42,6000.0,48.1187,48.1511,48.1058,48.1511,6000.0
2006-07-26 15:40:00,74.42,74.42,74.27,74.27,14300.0,48.1511,48.1511,48.054,48.054,14300.0
2006-07-26 15:45:00,74.29,74.33,74.27,74.27,2100.0,48.067,48.0929,48.054,48.054,2100.0
2006-07-26 15:50:00,74.27,74.27,74.2,74.2,10100.0,48.054,48.054,48.0088,48.0088,10100.0
2006-07-26 15:55:00,74.21,74.27,74.2,74.25,17000.0,48.0152,48.054,48.0088,48.0411,17000.0
2006-07-26 16:00:00,74.21,74.21,74.21,74.21,300.0,48.0152,48.0152,48.0152,48.0152,300.0
2006-07-26 16:05:00,74.21,74.21,74.21,74.21,0.0,48.0152,48.0152,48.0152,48.0152,0.0
2006-07-26 16:10:00,74.2,74.2,74.2,74.2,100.0,48.0088,48.0088,48.0088,48.0088,100.0
2006-07-27 09:30:00,74.55,74.64,74.54,74.63,54100.0,48.2352,48.2934,48.2287,48.287,54100.0
2006-07-27 09:35:00,74.62,74.64,74.54,74.61,15200.0,48.2805,48.2934,48.2287,48.274,15200.0
2006-07-27 09:40:00,74.55,74.75,74.55,74.69,13700.0,48.2352,48.3646,48.2352,48.3258,13700.0
2006-07-27 09:45:00,74.69,74.69,74.5,74.5,35400.0,48.3258,48.3258,48.2029,48.2029,35400.0
2006-07-27 09:50:00,74.51,74.54,74.4,74.45,21000.0,48.2093,48.2287,48.1382,48.1705,21000.0
2006-07-27 09:55:00,74.48,74.49,74.42,74.45,48700.0,48.1899,48.1964,48.1511,48.1705,48700.0
2006-07-27 10:00:00,74.42,74.44,74.34,74.4,77900.0,48.1511,48.164,48.0993,48.1382,77900.0
2006-07-27 10:05:00,74.4,74.49,74.34,74.34,20900.0,48.1382,48.1964,48.0993,48.0993,20900.0
2006-07-27 10:10:00,74.38,74.48,74.38,74.47,126300.0,48.1252,48.1899,48.1252,48.1835,126300.0
2006-07-27 10:15:00,74.46,74.5,74.44,74.48,69200.0,48.177,48.2029,48.164,48.1899,69200.0
2006-07-27 10:20:00,74.5,74.53,74.42,74.47,99000.0,48.2029,48.2223,48.1511,48.1835,99000.0
2006-07-27 10:25:00,74.47,74.47,74.39,74.42,128700.0,48.1835,48.1835,48.1317,48.1511,128700.0
2006-07-27 10:30:00,74.48,74.55,74.45,74.5,81800.0,48.1899,48.2352,48.1705,48.2029,81800.0
2006-07-27 10:35:00,74.48,74.5,74.42,74.42,135000.0,48.1899,48.2029,48.1511,48.1511,135000.0
2006-07-27 10:40:00,74.41,74.43,74.28,74.28,37100.0,48.1446,48.1576,48.0605,48.0605,37100.0
2006-07-27 10:45:00,74.32,74.35,74.3,74.3,35600.0,48.0864,48.1058,48.0735,48.0735,35600.0
2006-07-27 10:50:00,74.34,74.35,74.28,74.35,32400.0,48.0993,48.1058,48.0605,48.1058,32400.0
2006-07-27 10:55:00,74.35,74.42,74.32,74.38,39500.0,48.1058,48.1511,48.0864,48.1252,39500.0
2006-07-27 11:00:00,74.38,74.41,74.35,74.35,43400.0,48.1252,48.1446,48.1058,48.1058,43400.0
2006-07-27 11:05:00,74.37,74.55,74.33,74.52,75300.0,48.1187,48.2352,48.0929,48.2158,75300.0
2006-07-27 11:10:00,74.52,74.52,74.42,74.47,43000.0,48.2158,48.2158,48.1511,48.1835,43000.0
2006-07-27 11:15:00,74.5,74.56,74.47,74.47,44600.0,48.2029,48.2417,48.1835,48.1835,44600.0
2006-07-27 11:20:00,74.48,74.54,74.45,74.54,7400.0,48.1899,48.2287,48.1705,48.2287,7400.0
2006-07-27 11:25:00,74.54,74.56,74.5,74.54,16600.0,48.2287,48.2417,48.2029,48.2287,16600.0
2006-07-27 11:30:00,74.57,74.57,74.44,74.5,3700.0,48.2482,48.2482,48.164,48.2029,3700.0
2006-07-27 11:35:00,74.5,74.51,74.47,74.51,900.0,48.2029,48.2093,48.1835,48.2093,900.0
2006-07-27 11:40:00,74.45,74.51,74.41,74.44,8200.0,48.1705,48.2093,48.1446,48.164,8200.0
2006-07-27 11:45:00,74.45,74.49,74.45,74.45,3700.0,48.1705,48.1964,48.1705,48.1705,3700.0
2006-07-27 11:50:00,74.45,74.45,74.41,74.43,2600.0,48.1705,48.1705,48.1446,48.1576,2600.0
2006-07-27 11:55:00,74.4,74.43,74.39,74.41,3300.0,48.1382,48.1576,48.1317,48.1446,3300.0
2006-07-27 12:00:00,74.4,74.48,74.35,74.42,3000.0,48.1382,48.1899,48.1058,48.1511,3000.0
2006-07-27 12:05:00,74.47,74.48,74.45,74.47,10200.0,48.1835,48.1899,48.1705,48.1835,10200.0
2006-07-27 12:10:00,74.49,74.5,74.45,74.5,2200.0,48.1964,48.2029,48.1705,48.2029,2200.0
2006-07-27 12:15:00,74.46,74.46,74.44,74.45,1600.0,48.177,48.177,48.164,48.1705,1600.0
2006-07-27 12:20:00,74.49,74.5,74.45,74.48,3800.0,48.1964,48.2029,48.1705,48.1899,3800.0
2006-07-27 12:25:00,74.53,74.53,74.41,74.41,3400.0,48.2223,48.2223,48.1446,48.1446,3400.0
2006-07-27 12:30:00,74.42,74.42,74.42,74.42,1300.0,48.1511,48.1511,48.1511,48.1511,1300.0
2006-07-27 12:35:00,74.46,74.46,74.45,74.45,1200.0,48.177,48.177,48.1705,48.1705,1200.0
2006-07-27 12:40:00,74.44,74.44,74.41,74.43,15800.0,48.164,48.164,48.1446,48.1576,15800.0
2006-07-27 12:45:00,74.43,74.51,74.43,74.48,3700.0,48.1576,48.2093,48.1576,48.1899,3700.0
2006-07-27 12:50:00,74.48,74.5,74.45,74.45,800.0,48.1899,48.2029,48.1705,48.1705,800.0
2006-07-27 12:55:00,74.45,74.45,74.45,74.45,300.0,48.1705,48.1705,48.1705,48.1705,300.0
2006-07-27 13:00:00,74.45,74.45,74.45,74.45,500.0,48.1705,48.1705,48.1705,48.1705,500.0
2006-07-27 13:05:00,74.44,74.48,74.42,74.47,2400.0,48.164,48.1899,48.1511,48.1835,2400.0
2006-07-27 13:10:00,74.45,74.45,74.31,74.36,5300.0,48.1705,48.1705,48.0799,48.1123,5300.0
2006-07-27 13:15:00,74.35,74.38,74.35,74.36,600.0,48.1058,48.1252,48.1058,48.1123,600.0
2006-07-27 13:20:00,74.4,74.4,74.37,74.37,9800.0,48.1382,48.1382,48.1187,48.1187,9800.0
2006-07-27 13:25:00,74.35,74.39,74.35,74.39,1300.0,48.1058,48.1317,48.1058,48.1317,1300.0
2006-07-27 13:30:00,74.3,74.3,74.17,74.17,7400.0,48.0735,48.0735,47.9893,47.9893,7400.0
2006-07-27 13:35:00,74.12,74.21,74.11,74.15,4300.0,47.957,48.0152,47.9505,47.9764,4300.0
2006-07-27 13:40:00,74.15,74.2,74.13,74.2,4600.0,47.9764,48.0088,47.9635,48.0088,4600.0
2006-07-27 13:45:00,74.2,74.23,74.15,74.19,2100.0,48.0088,48.0282,47.9764,48.0023,2100.0
2006-07-27 13:50:00,74.23,74.26,74.19,74.21,2100.0,48.0282,48.0476,48.0023,48.0152,2100.0
2006-07-27 13:55:00,74.21,74.21,74.14,74.14,6200.0,48.0152,48.0152,47.9699,47.9699,6200.0
2006-07-27 14:00:00,74.1,74.12,74.04,74.04,3200.0,47.9441,47.957,47.9052,47.9052,3200.0
2006-07-27 14:05:00,74.03,74.08,74.0,74.05,1400.0,47.8988,47.9311,47.8794,47.9117,1400.0
2006-07-27 14:10:00,74.05,74.06,74.01,74.03,7900.0,47.9117,47.9182,47.8858,47.8988,7900.0
2006-07-27 14:15:00,73.99,74.08,73.96,74.08,5200.0,47.8729,47.9311,47.8535,47.9311,5200.0
2006-07-27 14:20:00,74.06,74.09,74.03,74.03,2100.0,47.9182,47.9376,47.8988,47.8988,2100.0
2006-07-27 14:25:00,74.03,74.15,74.03,74.14,4400.0,47.8988,47.9764,47.8988,47.9699,4400.0
2006-07-27 14:30:00,74.14,74.14,74.09,74.12,6300.0,47.9699,47.9699,47.9376,47.957,6300.0
2006-07-27 14:35:00,74.11,74.13,74.07,74.08,1700.0,47.9505,47.9635,47.9246,47.9311,1700.0
2006-07-27 14:40:00,74.12,74.13,74.05,74.08,2500.0,47.957,47.9635,47.9117,47.9311,2500.0
2006-07-27 14:45:00,74.06,74.06,74.01,74.05,3100.0,47.9182,47.9182,47.8858,47.9117,3100.0
2006-07-27 14:50:00,74.06,74.09,74.06,74.07,2600.0,47.9182,47.9376,47.9182,47.9246,2600.0
2006-07-27 14:55:00,74.07,74.1,74.05,74.09,2200.0,47.9246,47.9441,47.9117,47.9376,2200.0
2006-07-27 15:00:00,74.09,74.16,74.05,74.05,3500.0,47.9376,47.9829,47.9117,47.9117,3500.0
2006-07-27 15:05:00,74.04,74.08,74.01,74.02,32200.0,47.9052,47.9311,47.8858,47.8923,32200.0
2006-07-27 15:10:00,74.0,74.0,73.94,73.97,5700.0,47.8794,47.8794,47.8405,47.8599,5700.0
2006-07-27 15:15:00,73.95,73.96,73.89,73.96,29400.0,47.847,47.8535,47.8082,47.8535,29400.0
2006-07-27 15:20:00,73.93,73.93,73.91,73.91,3500.0,47.8341,47.8341,47.8211,47.8211,3500.0
2006-07-27 15:25:00,73.91,73.93,73.85,73.86,7100.0,47.8211,47.8341,47.7823,47.7888,7100.0
2006-07-27 15:30:00,73.87,73.91,73.83,73.86,5700.0,47.7952,47.8211,47.7694,47.7888,5700.0
2006-07-27 15:35:00,73.93,73.99,73.92,73.97,7900.0,47.8341,47.8729,47.8276,47.8599,7900.0
2006-07-27 15:40:00,73.96,74.0,73.94,73.97,8000.0,47.8535,47.8794,47.8405,47.8599,8000.0
2006-07-27 15:45:00,73.96,73.99,73.89,73.97,7900.0,47.8535,47.8729,47.8082,47.8599,7900.0
2006-07-27 15:50:00,74.0,74.01,73.95,73.96,11800.0,47.8794,47.8858,47.847,47.8535,11800.0
2006-07-27 15:55:00,73.94,73.96,73.9,73.94,2600.0,47.8405,47.8535,47.8146,47.8405,2600.0
2006-07-27 16:00:00,73.98,73.98,73.98,73.98,2800.0,47.8664,47.8664,47.8664,47.8664,2800.0
2006-07-27 16:05:00,73.98,73.98,73.98,73.98,0.0,47.8664,47.8664,47.8664,47.8664,0.0
2006-07-27 16:10:00,74.09,74.09,74.09,74.09,200.0,47.9376,47.9376,47.9376,47.9376,200.0
2006-07-28 09:30:00,74.28,74.3,74.13,74.22,14700.0,48.0605,48.0735,47.9635,48.0217,14700.0
2006-07-28 09:35:00,74.3,74.3,74.18,74.28,37600.0,48.0735,48.0735,47.9958,48.0605,37600.0
2006-07-28 09:40:00,74.31,74.49,74.31,74.47,1700.0,48.0799,48.1964,48.0799,48.1835,1700.0
2006-07-28 09:45:00,74.5,74.52,74.45,74.45,15000.0,48.2029,48.2158,48.1705,48.1705,15000.0
2006-07-28 09:50:00,74.44,74.45,74.39,74.39,2900.0,48.164,48.1705,48.1317,48.1317,2900.0
2006-07-28 09:55:00,74.45,74.46,74.42,74.42,8100.0,48.1705,48.177,48.1511,48.1511,8100.0
2006-07-28 10:00:00,74.42,74.45,74.41,74.41,3800.0,48.1511,48.1705,48.1446,48.1446,3800.0
2006-07-28 10:05:00,74.35,74.35,74.29,74.29,1300.0,48.1058,48.1058,48.067,48.067,1300.0
2006-07-28 10:10:00,74.34,74.34,74.26,74.29,7000.0,48.0993,48.0993,48.0476,48.067,7000.0
2006-07-28 10:15:00,74.3,74.37,74.25,74.35,17300.0,48.0735,48.1187,48.0411,48.1058,17300.0
2006-07-28 10:20:00,74.32,74.32,74.23,74.23,43500.0,48.0864,48.0864,48.0282,48.0282,43500.0
2006-07-28 10:25:00,74.28,74.3,74.23,74.23,3300.0,48.0605,48.0735,48.0282,48.0282,3300.0
2006-07-28 10:30:00,74.21,74.26,74.21,74.26,5800.0,48.0152,48.0476,48.0152,48.0476,5800.0
2006-07-28 10:35:00,74.34,74.34,74.3,74.31,5700.0,48.0993,48.0993,48.0735,48.0799,5700.0
2006-07-28 10:40:00,74.3,74.34,74.29,74.34,76600.0,48.0735,48.0993,48.067,48.0993,76600.0
2006-07-28 10:45:00,74.4,74.4,74.4,74.4,5900.0,48.1382,48.1382,48.1382,48.1382,5900.0
2006-07-28 10:50:00,74.4,74.51,74.39,74.49,16500.0,48.1382,48.2093,48.1317,48.1964,16500.0
2006-07-28 10:55:00,74.5,74.5,74.44,74.44,1000.0,48.2029,48.2029,48.164,48.164,1000.0
2006-07-28 11:00:00,74.51,74.64,74.51,74.64,3700.0,48.2093,48.2934,48.2093,48.2934,3700.0
2006-07-28 11:05:00,74.67,74.73,74.67,74.68,7100.0,48.3129,48.3517,48.3129,48.3193,7100.0
2006-07-28 11:10:00,74.65,74.74,74.65,74.73,5400.0,48.2999,48.3581,48.2999,48.3517,5400.0
2006-07-28 11:15:00,74.74,74.77,74.68,74.73,1900.0,48.3581,48.3776,48.3193,48.3517,1900.0
2006-07-28 11:20:00,74.73,74.76,74.68,74.68,7400.0,48.3517,48.3711,48.3193,48.3193,7400.0
2006-07-28 11:25:00,74.74,74.83,74.74,74.81,2300.0,48.3581,48.4164,48.3581,48.4034,2300.0
2006-07-28 11:30:00,74.86,74.86,74.82,74.83,1800.0,48.4358,48.4358,48.4099,48.4164,1800.0
2006-07-28 11:35:00,74.84,74.84,74.76,74.78,2600.0,48.4228,48.4228,48.3711,48.384,2600.0
2006-07-28 11:40:00,74.75,74.75,74.69,74.69,4800.0,48.3646,48.3646,48.3258,48.3258,4800.0
2006-07-28 11:45:00,74.75,74.75,74.71,74.72,1200.0,48.3646,48.3646,48.3387,48.3452,1200.0
2006-07-28 11:50:00,74.73,74.78,74.73,74.78,800.0,48.3517,48.384,48.3517,48.384,800.0
2006-07-28 11:55:00,74.79,74.79,74.77,74.77,1000.0,48.3905,48.3905,48.3776,48.3776,1000.0
2006-07-28 12:00:00,74.78,74.78,74.7,74.7,2800.0,48.384,48.384,48.3323,48.3323,2800.0
2006-07-28 12:05:00,74.71,74.75,74.71,74.75,5300.0,48.3387,48.3646,48.3387,48.3646,5300.0
2006-07-28 12:10:00,74.7,74.77,74.7,74.76,3600.0,48.3323,48.3776,48.3323,48.3711,3600.0
2006-07-28 12:15:00,74.78,74.78,74.78,74.78,500.0,48.384,48.384,48.384,48.384,500.0
2006-07-28 12:20:00,74.76,74.77,74.71,74.76,800.0,48.3711,48.3776,48.3387,48.3711,800.0
2006-07-28 12:25:00,74.76,74.8,74.75,74.78,2400.0,48.3711,48.397,48.3646,48.384,2400.0
2006-07-28 12:30:00,74.76,74.77,74.72,74.77,2700.0,48.3711,48.3776,48.3452,48.3776,2700.0
2006-07-28 12:35:00,74.78,74.78,74.74,74.74,7100.0,48.384,48.384,48.3581,48.3581,7100.0
2006-07-28 12:40:00,74.8,74.84,74.76,74.78,9500.0,48.397,48.4228,48.3711,48.384,9500.0
2006-07-28 12:45:00,74.8,74.8,74.72,74.78,4400.0,48.397,48.397,48.3452,48.384,4400.0
2006-07-28 12:50:00,74.77,74.8,74.72,74.78,1900.0,48.3776,48.397,48.3452,48.384,1900.0
2006-07-28 12:55:00,74.77,74.84,74.76,74.84,900.0,48.3776,48.4228,48.3711,48.4228,900.0
2006-07-28 13:00:00,74.86,74.86,74.81,74.81,900.0,48.4358,48.4358,48.4034,48.4034,900.0
2006-07-28 13:05:00,74.89,74.89,74.85,74.86,5400.0,48.4552,48.4552,48.4293,48.4358,5400.0
2006-07-28 13:10:00,74.87,74.87,74.73,74.78,1800.0,48.4423,48.4423,48.3517,48.384,1800.0
2006-07-28 13:15:00,74.74,74.74,74.74,74.74,300.0,48.3581,48.3581,48.3581,48.3581,300.0
2006-07-28 13:20:00,74.8,74.83,74.72,74.83,1900.0,48.397,48.4164,48.3452,48.4164,1900.0
2006-07-28 13:25:00,74.83,74.83,74.83,74.83,0.0,48.4164,48.4164,48.4164,48.4164,0.0
2006-07-28 13:30:00,74.79,74.79,74.79,74.79,300.0,48.3905,48.3905,48.3905,48.3905,300.0
2006-07-28 13:35:00,74.8,74.81,74.72,74.72,4300.0,48.397,48.4034,48.3452,48.3452,4300.0
2006-07-28 13:40:00,74.74,74.74,74.7,74.7,800.0,48.3581,48.3581,48.3323,48.3323,800.0
2006-07-28 13:45:00,74.64,74.72,74.64,74.68,400.0,48.2934,48.3452,48.2934,48.3193,400.0
2006-07-28 13:50:00,74.71,74.71,74.71,74.71,300.0,48.3387,48.3387,48.3387,48.3387,300.0
2006-07-28 13:55:00,74.71,74.71,74.71,74.71,500.0,48.3387,48.3387,48.3387,48.3387,500.0
2006-07-28 14:00:00,74.74,74.75,74.71,74.71,400.0,48.3581,48.3646,48.3387,48.3387,400.0
2006-07-28 14:05:00,74.76,74.76,74.7,74.76,7700.0,48.3711,48.3711,48.3323,48.3711,7700.0
2006-07-28 14:10:00,74.75,74.79,74.73,74.73,14300.0,48.3646,48.3905,48.3517,48.3517,14300.0
2006-07-28 14:15:00,74.81,74.82,74.78,74.8,7600.0,48.4034,48.4099,48.384,48.397,7600.0
2006-07-28 14:20:00,74.8,74.86,74.8,74.86,300.0,48.397,48.4358,48.397,48.4358,300.0
2006-07-28 14:25:00,74.82,74.82,74.78,74.8,2500.0,48.4099,48.4099,48.384,48.397,2500.0
2006-07-28 14:30:00,74.79,74.79,74.67,74.76,4700.0,48.3905,48.3905,48.3129,48.3711,4700.0
2006-07-28 14:35:00,74.76,74.76,74.71,74.71,1100.0,48.3711,48.3711,48.3387,48.3387,1100.0
2006-07-28 14:40:00,74.79,74.8,74.76,74.77,5200.0,48.3905,48.397,48.3711,48.3776,5200.0
2006-07-28 14:45:00,74.77,74.82,74.75,74.79,1600.0,48.3776,48.4099,48.3646,48.3905,1600.0
2006-07-28 14:50:00,74.78,74.81,74.74,74.75,3200.0,48.384,48.4034,48.3581,48.3646,3200.0
2006-07-28 14:55:00,74.84,74.84,74.75,74.75,800.0,48.4228,48.4228,48.3646,48.3646,800.0
2006-07-28 15:00:00,74.81,74.81,74.77,74.77,4900.0,48.4034,48.4034,48.3776,48.3776,4900.0
2006-07-28 15:05:00,74.79,74.79,74.75,74.75,6900.0,48.3905,48.3905,48.3646,48.3646,6900.0
2006-07-28 15:10:00,74.76,74.79,74.73,74.73,5000.0,48.3711,48.3905,48.3517,48.3517,5000.0
2006-07-28 15:15:00,74.76,74.79,74.74,74.77,24000.0,48.3711,48.3905,48.3581,48.3776,24000.0
2006-07-28 15:20:00,74.78,74.83,74.78,74.81,4700.0,48.384,48.4164,48.384,48.4034,4700.0
2006-07-28 15:25:00,74.83,74.83,74.75,74.8,15900.0,48.4164,48.4164,48.3646,48.397,15900.0
2006-07-28 15:30:00,74.8,74.84,74.74,74.84,17200.0,48.397,48.4228,48.3581,48.4228,17200.0
2006-07-28 15:35:00,74.79,74.83,74.78,74.78,3600.0,48.3905,48.4164,48.384,48.384,3600.0
2006-07-28 15:40:00,74.78,74.88,74.78,74.86,2700.0,48.384,48.4487,48.384,48.4358,2700.0
2006-07-28 15:45:00,74.87,74.94,74.85,74.86,10500.0,48.4423,48.4875,48.4293,48.4358,10500.0
2006-07-28 15:50:00,74.88,74.88,74.78,74.8,18600.0,48.4487,48.4487,48.384,48.397,18600.0
2006-07-28 15:55:00,74.8,74.8,74.73,74.77,4400.0,48.397,48.397,48.3517,48.3776,4400.0
2006-07-28 16:00:00,74.77,74.77,74.77,74.77,0.0,48.3776,48.3776,48.3776,48.3776,0.0
2006-07-28 16:05:00,74.83,74.83,74.83,74.83,300.0,48.4164,48.4164,48.4164,48.4164,300.0
2006-07-28 16:10:00,74.83,74.83,74.83,74.83,0.0,48.4164,48.4164,48.4164,48.4164,0.0
2006-07-31 09:30:00,74.7,74.8,74.63,74.68,25200.0,48.3323,48.397,48.287,48.3193,25200.0
2006-07-31 09:35:00,74.55,74.68,74.55,74.63,1400.0,48.2352,48.3193,48.2352,48.287,1400.0
2006-07-31 09:40:00,74.7,74.7,74.53,74.53,2500.0,48.3323,48.3323,48.2223,48.2223,2500.0
2006-07-31 09:45:00,74.54,74.58,74.54,74.58,1400.0,48.2287,48.2546,48.2287,48.2546,1400.0
2006-07-31 09:50:00,74.5,74.56,74.5,74.51,51700.0,48.2029,48.2417,48.2029,48.2093,51700.0
2006-07-31 09:55:00,74.52,74.59,74.52,74.59,60800.0,48.2158,48.2611,48.2158,48.2611,60800.0
2006-07-31 10:00:00,74.57,74.63,74.55,74.55,25500.0,48.2482,48.287,48.2352,48.2352,25500.0
2006-07-31 10:05:00,74.55,74.65,74.55,74.56,75900.0,48.2352,48.2999,48.2352,48.2417,75900.0
2006-07-31 10:10:00,74.58,74.62,74.5,74.5,2500.0,48.2546,48.2805,48.2029,48.2029,2500.0
2006-07-31 10:15:00,74.54,74.54,74.49,74.53,7700.0,48.2287,48.2287,48.1964,48.2223,7700.0
2006-07-31 10:20:00,74.46,74.61,74.46,74.61,1600.0,48.177,48.274,48.177,48.274,1600.0
2006-07-31 10:25:00,74.66,74.67,74.65,74.66,1000.0,48.3064,48.3129,48.2999,48.3064,1000.0
2006-07-31 10:30:00,74.65,74.65,74.65,74.65,100.0,48.2999,48.2999,48.2999,48.2999,100.0
2006-07-31 10:35:00,74.55,74.55,74.54,74.55,2900.0,48.2352,48.2352,48.2287,48.2352,2900.0
2006-07-31 10:40:00,74.55,74.59,74.52,74.58,48300.0,48.2352,48.2611,48.2158,48.2546,48300.0
2006-07-31 10:45:00,74.56,74.58,74.55,74.58,2500.0,48.2417,48.2546,48.2352,48.2546,2500.0
2006-07-31 10:50:00,74.53,74.6,74.53,74.57,900.0,48.2223,48.2676,48.2223,48.2482,900.0
2006-07-31 10:55:00,74.65,74.65,74.63,74.65,5800.0,48.2999,48.2999,48.287,48.2999,5800.0
2006-07-31 11:00:00,74.62,74.68,74.62,74.65,2000.0,48.2805,48.3193,48.2805,48.2999,2000.0
2006-07-31 11:05:00,74.63,74.66,74.59,74.59,800.0,48.287,48.3064,48.2611,48.2611,800.0
2006-07-31 11:10:00,74.62,74.66,74.57,74.59,5800.0,48.2805,48.3064,48.2482,48.2611,5800.0
2006-07-31 11:15:00,74.62,74.67,74.59,74.59,2400.0,48.2805,48.3129,48.2611,48.2611,2400.0
2006-07-31 11:20:00,74.63,74.63,74.57,74.6,1500.0,48.287,48.287,48.2482,48.2676,1500.0
2006-07-31 11:25:00,74.6,74.61,74.54,74.54,1700.0,48.2676,48.274,48.2287,48.2287,1700.0
2006-07-31 11:30:00,74.58,74.59,74.55,74.58,4200.0,48.2546,48.2611,48.2352,48.2546,4200.0
2006-07-31 11:35:00,74.56,74.58,74.54,74.58,3300.0,48.2417,48.2546,48.2287,48.2546,3300.0
2006-07-31 11:40:00,74.61,74.61,74.51,74.61,1400.0,48.274,48.274,48.2093,48.274,1400.0
2006-07-31 11:45:00,74.53,74.59,74.53,74.55,3500.0,48.2223,48.2611,48.2223,48.2352,3500.0
2006-07-31 11:50:00,74.6,74.63,74.55,74.63,2700.0,48.2676,48.287,48.2352,48.287,2700.0
2006-07-31 11:55:00,74.64,74.64,74.6,74.6,300.0,48.2934,48.2934,48.2676,48.2676,300.0
2006-07-31 12:00:00,74.58,74.58,74.54,74.54,1300.0,48.2546,48.2546,48.2287,48.2287,1300.0
2006-07-31 12:05:00,74.6,74.6,74.6,74.6,1300.0,48.2676,48.2676,48.2676,48.2676,1300.0
2006-07-31 12:10:00,74.63,74.63,74.61,74.61,800.0,48.287,48.287,48.274,48.274,800.0
2006-07-31 12:15:00,74.62,74.64,74.6,74.63,3100.0,48.2805,48.2934,48.2676,48.287,3100.0
2006-07-31 12:20:00,74.61,74.63,74.6,74.6,1400.0,48.274,48.287,48.2676,48.2676,1400.0
2006-07-31 12:25:00,74.6,74.6,74.6,74.6,0.0,48.2676,48.2676,48.2676,48.2676,0.0
2006-07-31 12:30:00,74.6,74.63,74.58,74.61,4000.0,48.2676,48.287,48.2546,48.274,4000.0
2006-07-31 12:35:00,74.54,74.59,74.54,74.57,700.0,48.2287,48.2611,48.2287,48.2482,700.0
2006-07-31 12:40:00,74.55,74.6,74.54,74.6,12400.0,48.2352,48.2676,48.2287,48.2676,12400.0
2006-07-31 12:45:00,74.6,74.62,74.59,74.59,11800.0,48.2676,48.2805,48.2611,48.2611,11800.0
2006-07-31 12:50:00,74.66,74.66,74.59,74.63,13300.0,48.3064,48.3064,48.2611,48.287,13300.0
2006-07-31 12:55:00,74.6,74.63,74.58,74.6,4200.0,48.2676,48.287,48.2546,48.2676,4200.0
2006-07-31 13:00:00,74.62,74.65,74.58,74.62,8200.0,48.2805,48.2999,48.2546,48.2805,8200.0
2006-07-31 13:05:00,74.59,74.64,74.58,74.62,1700.0,48.2611,48.2934,48.2546,48.2805,1700.0
2006-07-31 13:10:00,74.61,74.61,74.58,74.58,1900.0,48.274,48.274,48.2546,48.2546,1900.0
2006-07-31 13:15:00,74.62,74.65,74.57,74.65,3500.0,48.2805,48.2999,48.2482,48.2999,3500.0
2006-07-31 13:20:00,74.66,74.67,74.64,74.67,2900.0,48.3064,48.3129,48.2934,48.3129,2900.0
2006-07-31 13:25:00,74.64,74.66,74.64,74.64,4100.0,48.2934,48.3064,48.2934,48.2934,4100.0
2006-07-31 13:30:00,74.64,74.64,74.61,74.61,1300.0,48.2934,48.2934,48.274,48.274,1300.0
2006-07-31 13:35:00,74.67,74.7,74.65,74.65,1600.0,48.3129,48.3323,48.2999,48.2999,1600.0
2006-07-31 13:40:00,74.65,74.7,74.65,74.7,1800.0,48.2999,48.3323,48.2999,48.3323,1800.0
2006-07-31 13:45:00,74.68,74.76,74.68,74.76,3900.0,48.3193,48.3711,48.3193,48.3711,3900.0
2006-07-31 13:50:00,74.69,74.75,74.66,74.66,3700.0,48.3258,48.3646,48.3064,48.3064,3700.0
2006-07-31 13:55:00,74.73,74.73,74.66,74.69,1300.0,48.3517,48.3517,48.3064,48.3258,1300.0
2006-07-31 14:00:00,74.71,74.73,74.64,74.64,60300.0,48.3387,48.3517,48.2934,48.2934,60300.0
2006-07-31 14:05:00,74.67,74.69,74.67,74.68,6800.0,48.3129,48.3258,48.3129,48.3193,6800.0
2006-07-31 14:10:00,74.68,74.69,74.64,74.68,2000.0,48.3193,48.3258,48.2934,48.3193,2000.0
2006-07-31 14:15:00,74.68,74.7,74.66,74.69,7200.0,48.3193,48.3323,48.3064,48.3258,7200.0
2006-07-31 14:20:00,74.67,74.69,74.67,74.68,3700.0,48.3129,48.3258,48.3129,48.3193,3700.0
2006-07-31 14:25:00,74.68,74.72,74.68,74.72,1600.0,48.3193,48.3452,48.3193,48.3452,1600.0
2006-07-31 14:30:00,74.69,74.69,74.67,74.67,1500.0,48.3258,48.3258,48.3129,48.3129,1500.0
2006-07-31 14:35:00,74.68,74.68,74.63,74.63,6800.0,48.3193,48.3193,48.287,48.287,6800.0
2006-07-31 14:40:00,74.66,74.66,74.62,74.62,4100.0,48.3064,48.3064,48.2805,48.2805,4100.0
2006-07-31 14:45:00,74.6,74.66,74.59,74.63,8500.0,48.2676,48.3064,48.2611,48.287,8500.0
2006-07-31 14:50:00,74.66,74.67,74.63,74.65,3700.0,48.3064,48.3129,48.287,48.2999,3700.0
2006-07-31 14:55:00,74.63,74.67,74.63,74.64,2800.0,48.287,48.3129,48.287,48.2934,2800.0
2006-07-31 15:00:00,74.67,74.67,74.63,74.65,4500.0,48.3129,48.3129,48.287,48.2999,4500.0
2006-07-31 15:05:00,74.66,74.67,74.63,74.63,18700.0,48.3064,48.3129,48.287,48.287,18700.0
2006-07-31 15:10:00,74.64,74.7,74.64,74.7,1100.0,48.2934,48.3323,48.2934,48.3323,1100.0
2006-07-31 15:15:00,74.64,74.7,74.64,74.7,3600.0,48.2934,48.3323,48.2934,48.3323,3600.0
2006-07-31 15:20:00,74.67,74.76,74.66,74.66,32600.0,48.3129,48.3711,48.3064,48.3064,32600.0
2006-07-31 15:25:00,74.66,74.71,74.62,74.7,9800.0,48.3064,48.3387,48.2805,48.3323,9800.0
2006-07-31 15:30:00,74.67,74.72,74.65,74.67,3900.0,48.3129,48.3452,48.2999,48.3129,3900.0
2006-07-31 15:35:00,74.67,74.76,74.66,74.76,10600.0,48.3129,48.3711,48.3064,48.3711,10600.0
2006-07-31 15:40:00,74.77,74.81,74.76,74.79,5300.0,48.3776,48.4034,48.3711,48.3905,5300.0
2006-07-31 15:45:00,74.77,74.79,74.68,74.68,7900.0,48.3776,48.3905,48.3193,48.3193,7900.0
2006-07-31 15:50:00,74.68,74.76,74.67,74.74,5100.0,48.3193,48.3711,48.3129,48.3581,5100.0
2006-07-31 15:55:00,74.7,74.76,74.69,74.7,10000.0,48.3323,48.3711,48.3258,48.3323,10000.0
2006-07-31 16:00:00,74.64,74.64,74.64,74.64,100.0,48.2934,48.2934,48.2934,48.2934,100.0
2006-07-31 16:05:00,74.72,74.72,74.72,74.72,100.0,48.3452,48.3452,48.3452,48.3452,100.0
2006-07-31 16:10:00,74.7,74.7,74.7,74.7,5800.0,48.3323,48.3323,48.3323,48.3323,5800.0
2006-08-01 09:30:00,74.55,74.55,74.49,74.49,28700.0,48.2352,48.2352,48.1964,48.1964,28700.0
2006-08-01 09:35:00,74.55,74.55,74.55,74.55,400.0,48.2352,48.2352,48.2352,48.2352,400.0
2006-08-01 09:40:00,74.49,74.49,74.45,74.47,66600.0,48.1964,48.1964,48.1705,48.1835,66600.0
2006-08-01 09:45:00,74.45,74.48,74.37,74.45,5900.0,48.1705,48.1899,48.1187,48.1705,5900.0
2006-08-01 09:50:00,74.46,74.51,74.43,74.51,4500.0,48.177,48.2093,48.1576,48.2093,4500.0
2006-08-01 09:55:00,74.46,74.49,74.43,74.49,700.0,48.177,48.1964,48.1576,48.1964,700.0
2006-08-01 10:00:00,74.4,74.41,74.28,74.28,99800.0,48.1382,48.1446,48.0605,48.0605,99800.0
2006-08-01 10:05:00,74.25,74.3,74.25,74.27,27600.0,48.0411,48.0735,48.0411,48.054,27600.0
2006-08-01 10:10:00,74.25,74.26,74.24,74.26,24100.0,48.0411,48.0476,48.0346,48.0476,24100.0
2006-08-01 10:15:00,74.18,74.25,74.18,74.25,500.0,47.9958,48.0411,47.9958,48.0411,500.0
2006-08-01 10:20:00,74.22,74.24,74.22,74.24,3700.0,48.0217,48.0346,48.0217,48.0346,3700.0
2006-08-01 10:25:00,74.21,74.26,74.21,74.26,4400.0,48.0152,48.0476,48.0152,48.0476,4400.0
2006-08-01 10:30:00,74.22,74.3,74.22,74.29,7800.0,48.0217,48.0735,48.0217,48.067,7800.0
2006-08-01 10:35:00,74.29,74.35,74.28,74.35,2900.0,48.067,48.1058,48.0605,48.1058,2900.0
2006-08-01 10:40:00,74.33,74.33,74.33,74.33,300.0,48.0929,48.0929,48.0929,48.0929,300.0
2006-08-01 10:45:00,74.32,74.34,74.3,74.3,3300.0,48.0864,48.0993,48.0735,48.0735,3300.0
2006-08-01 10:50:00,74.22,74.33,74.22,74.26,1100.0,48.0217,48.0929,48.0217,48.0476,1100.0
2006-08-01 10:55:00,74.26,74.26,74.22,74.22,1000.0,48.0476,48.0476,48.0217,48.0217,1000.0
2006-08-01 11:00:00,74.21,74.24,74.21,74.24,500.0,48.0152,48.0346,48.0152,48.0346,500.0
2006-08-01 11:05:00,74.25,74.34,74.25,74.34,2900.0,48.0411,48.0993,48.0411,48.0993,2900.0
2006-08-01 11:10:00,74.32,74.34,74.26,74.34,1400.0,48.0864,48.0993,48.0476,48.0993,1400.0
2006-08-01 11:15:00,74.29,74.32,74.29,74.31,1000.0,48.067,48.0864,48.067,48.0799,1000.0
2006-08-01 11:20:00,74.26,74.29,74.24,74.28,21800.0,48.0476,48.067,48.0346,48.0605,21800.0
2006-08-01 11:25:00,74.3,74.34,74.3,74.34,1500.0,48.0735,48.0993,48.0735,48.0993,1500.0
2006-08-01 11:30:00,74.32,74.34,74.31,74.34,4600.0,48.0864,48.0993,48.0799,48.0993,4600.0
2006-08-01 11:35:00,74.32,74.42,74.32,74.42,1700.0,48.0864,48.1511,48.0864,48.1511,1700.0
2006-08-01 11:40:00,74.42,74.43,74.4,74.4,1600.0,48.1511,48.1576,48.1382,48.1382,1600.0
2006-08-01 11:45:00,74.35,74.38,74.33,74.33,5500.0,48.1058,48.1252,48.0929,48.0929,5500.0
2006-08-01 11:50:00,74.35,74.36,74.34,74.34,10800.0,48.1058,48.1123,48.0993,48.0993,10800.0
2006-08-01 11:55:00,74.36,74.39,74.36,74.38,4900.0,48.1123,48.1317,48.1123,48.1252,4900.0
2006-08-01 12:00:00,74.34,74.38,74.34,74.35,5200.0,48.0993,48.1252,48.0993,48.1058,5200.0
2006-08-01 12:05:00,74.34,74.38,74.34,74.38,20600.0,48.0993,48.1252,48.0993,48.1252,20600.0
2006-08-01 12:10:00,74.38,74.39,74.35,74.39,2500.0,48.1252,48.1317,48.1058,48.1317,2500.0
2006-08-01 12:15:00,74.39,74.43,74.38,74.43,1400.0,48.1317,48.1576,48.1252,48.1576,1400.0
2006-08-01 12:20:00,74.36,74.43,74.36,74.43,300.0,48.1123,48.1576,48.1123,48.1576,300.0
2006-08-01 12:25:00,74.37,74.45,74.37,74.38,4700.0,48.1187,48.1705,48.1187,48.1252,4700.0
2006-08-01 12:30:00,74.42,74.42,74.41,74.41,300.0,48.1511,48.1511,48.1446,48.1446,300.0
2006-08-01 12:35:00,74.38,74.4,74.38,74.4,900.0,48.1252,48.1382,48.1252,48.1382,900.0
2006-08-01 12:40:00,74.4,74.43,74.4,74.43,400.0,48.1382,48.1576,48.1382,48.1576,400.0
2006-08-01 12:45:00,74.39,74.39,74.36,74.36,800.0,48.1317,48.1317,48.1123,48.1123,800.0
2006-08-01 12:50:00,74.36,74.36,74.36,74.36,2000.0,48.1123,48.1123,48.1123,48.1123,2000.0
2006-08-01 12:55:00,74.34,74.44,74.34,74.44,1700.0,48.0993,48.164,48.0993,48.164,1700.0
2006-08-01 13:00:00,74.44,74.46,74.41,74.41,8300.0,48.164,48.177,48.1446,48.1446,8300.0
2006-08-01 13:05:00,74.39,74.41,74.39,74.39,2500.0,48.1317,48.1446,48.1317,48.1317,2500.0
2006-08-01 13:10:00,74.35,74.4,74.35,74.4,8000.0,48.1058,48.1382,48.1058,48.1382,8000.0
2006-08-01 13:15:00,74.35,74.39,74.35,74.38,2500.0,48.1058,48.1317,48.1058,48.1252,2500.0
2006-08-01 13:20:00,74.38,74.38,74.33,74.35,22700.0,48.1252,48.1252,48.0929,48.1058,22700.0
2006-08-01 13:25:00,74.32,74.32,74.28,74.28,400.0,48.0864,48.0864,48.0605,48.0605,400.0
2006-08-01 13:30:00,74.33,74.33,74.33,74.33,100.0,48.0929,48.0929,48.0929,48.0929,100.0
2006-08-01 13:35:00,74.36,74.36,74.3,74.3,2300.0,48.1123,48.1123,48.0735,48.0735,2300.0
2006-08-01 13:40:00,74.32,74.39,74.3,74.38,5600.0,48.0864,48.1317,48.0735,48.1252,5600.0
2006-08-01 13:45:00,74.38,74.43,74.34,74.38,5800.0,48.1252,48.1576,48.0993,48.1252,5800.0
2006-08-01 13:50:00,74.43,74.46,74.37,74.37,6900.0,48.1576,48.177,48.1187,48.1187,6900.0
2006-08-01 13:55:00,74.4,74.42,74.36,74.42,2800.0,48.1382,48.1511,48.1123,48.1511,2800.0
2006-08-01 14:00:00,74.4,74.49,74.39,74.39,20200.0,48.1382,48.1964,48.1317,48.1317,20200.0
2006-08-01 14:05:00,74.43,74.43,74.37,74.41,3600.0,48.1576,48.1576,48.1187,48.1446,3600.0
2006-08-01 14:10:00,74.34,74.41,74.34,74.39,1400.0,48.0993,48.1446,48.0993,48.1317,1400.0
2006-08-01 14:15:00,74.42,74.44,74.37,74.38,1600.0,48.1511,48.164,48.1187,48.1252,1600.0
2006-08-01 14:20:00,74.38,74.42,74.34,74.34,1700.0,48.1252,48.1511,48.0993,48.0993,1700.0
2006-08-01 14:25:00,74.4,74.4,74.31,74.37,600.0,48.1382,48.1382,48.0799,48.1187,600.0
2006-08-01 14:30:00,74.39,74.39,74.38,74.38,1500.0,48.1317,48.1317,48.1252,48.1252,1500.0
2006-08-01 14:35:00,74.38,74.39,74.29,74.31,16000.0,48.1252,48.1317,48.067,48.0799,16000.0
2006-08-01 14:40:00,74.32,74.32,74.3,74.3,1500.0,48.0864,48.0864,48.0735,48.0735,1500.0
2006-08-01 14:45:00,74.28,74.35,74.28,74.35,500.0,48.0605,48.1058,48.0605,48.1058,500.0
2006-08-01 14:50:00,74.3,74.37,74.3,74.37,700.0,48.0735,48.1187,48.0735,48.1187,700.0
2006-08-01 14:55:00,74.43,74.43,74.33,74.41,3600.0,48.1576,48.1576,48.0929,48.1446,3600.0
2006-08-01 15:00:00,74.41,74.42,74.31,74.31,20500.0,48.1446,48.1511,48.0799,48.0799,20500.0
2006-08-01 15:05:00,74.35,74.37,74.29,74.33,38000.0,48.1058,48.1187,48.067,48.0929,38000.0
2006-08-01 15:10:00,74.33,74.34,74.29,74.34,1200.0,48.0929,48.0993,48.067,48.0993,1200.0
2006-08-01 15:15:00,74.35,74.37,74.29,74.37,900.0,48.1058,48.1187,48.067,48.1187,900.0
2006-08-01 15:20:00,74.36,74.4,74.36,74.36,2900.0,48.1123,48.1382,48.1123,48.1123,2900.0
2006-08-01 15:25:00,74.34,74.46,74.34,74.45,19500.0,48.0993,48.177,48.0993,48.1705,19500.0
2006-08-01 15:30:00,74.46,74.49,74.44,74.45,19800.0,48.177,48.1964,48.164,48.1705,19800.0
2006-08-01 15:35:00,74.45,74.51,74.44,74.48,5300.0,48.1705,48.2093,48.164,48.1899,5300.0
2006-08-01 15:40:00,74.5,74.56,74.48,74.56,2800.0,48.2029,48.2417,48.1899,48.2417,2800.0
2006-08-01 15:45:00,74.56,74.63,74.56,74.6,4700.0,48.2417,48.287,48.2417,48.2676,4700.0
2006-08-01 15:50:00,74.65,74.65,74.57,74.57,4700.0,48.2999,48.2999,48.2482,48.2482,4700.0
2006-08-01 15:55:00,74.54,74.57,74.51,74.55,5300.0,48.2287,48.2482,48.2093,48.2352,5300.0
2006-08-01 16:00:00,74.58,74.58,74.58,74.58,100.0,48.2546,48.2546,48.2546,48.2546,100.0
2006-08-01 16:05:00,74.58,74.58,74.58,74.58,0.0,48.2546,48.2546,48.2546,48.2546,0.0
2006-08-01 16:10:00,74.58,74.58,74.58,74.58,0.0,48.2546,48.2546,48.2546,48.2546,0.0
2006-08-02 09:30:00,74.9,74.9,74.82,74.85,5600.0,48.4617,48.4617,48.4099,48.4293,5600.0
2006-08-02 09:35:00,74.83,74.91,74.83,74.91,1100.0,48.4164,48.4681,48.4164,48.4681,1100.0
2006-08-02 09:40:00,74.9,74.91,74.84,74.84,35800.0,48.4617,48.4681,48.4228,48.4228,35800.0
2006-08-02 09:45:00,74.85,74.93,74.83,74.91,600.0,48.4293,48.4811,48.4164,48.4681,600.0
2006-08-02 09:50:00,74.81,74.9,74.81,74.84,40200.0,48.4034,48.4617,48.4034,48.4228,40200.0
2006-08-02 09:55:00,74.84,74.88,74.79,74.8,23000.0,48.4228,48.4487,48.3905,48.397,23000.0
2006-08-02 10:00:00,74.79,74.87,74.79,74.86,11400.0,48.3905,48.4423,48.3905,48.4358,11400.0
2006-08-02 10:05:00,74.84,74.84,74.79,74.8,6600.0,48.4228,48.4228,48.3905,48.397,6600.0
2006-08-02 10:10:00,74.8,74.83,74.79,74.83,7000.0,48.397,48.4164,48.3905,48.4164,7000.0
2006-08-02 10:15:00,74.8,74.8,74.74,74.76,24300.0,48.397,48.397,48.3581,48.3711,24300.0
2006-08-02 10:20:00,74.77,74.77,74.75,74.75,5300.0,48.3776,48.3776,48.3646,48.3646,5300.0
2006-08-02 10:25:00,74.76,74.81,74.73,74.81,14000.0,48.3711,48.4034,48.3517,48.4034,14000.0
2006-08-02 10:30:00,74.77,74.84,74.75,74.81,2300.0,48.3776,48.4228,48.3646,48.4034,2300.0
2006-08-02 10:35:00,74.81,74.82,74.77,74.78,2800.0,48.4034,48.4099,48.3776,48.384,2800.0
2006-08-02 10:40:00,74.86,74.86,74.81,74.82,1700.0,48.4358,48.4358,48.4034,48.4099,1700.0
2006-08-02 10:45:00,74.79,74.8,74.73,74.8,2400.0,48.3905,48.397,48.3517,48.397,2400.0
2006-08-02 10:50:00,74.8,74.87,74.8,74.87,1400.0,48.397,48.4423,48.397,48.4423,1400.0
2006-08-02 10:55:00,74.86,74.86,74.83,74.86,5000.0,48.4358,48.4358,48.4164,48.4358,5000.0
2006-08-02 11:00:00,74.86,74.92,74.86,74.92,2400.0,48.4358,48.4746,48.4358,48.4746,2400.0
2006-08-02 11:05:00,74.9,74.92,74.86,74.89,9200.0,48.4617,48.4746,48.4358,48.4552,9200.0
2006-08-02 11:10:00,74.89,75.03,74.88,75.03,36400.0,48.4552,48.5458,48.4487,48.5458,36400.0
2006-08-02 11:15:00,75.06,75.09,75.01,75.01,2500.0,48.5652,48.5846,48.5328,48.5328,2500.0
2006-08-02 11:20:00,75.0,75.09,75.0,75.09,1400.0,48.5264,48.5846,48.5264,48.5846,1400.0
2006-08-02 11:25:00,75.05,75.06,74.97,75.03,4200.0,48.5587,48.5652,48.507,48.5458,4200.0
2006-08-02 11:30:00,75.04,75.06,75.01,75.03,3600.0,48.5523,48.5652,48.5328,48.5458,3600.0
2006-08-02 11:35:00,75.05,75.05,75.01,75.02,7300.0,48.5587,48.5587,48.5328,48.5393,7300.0
2006-08-02 11:40:00,75.02,75.03,75.0,75.0,3300.0,48.5393,48.5458,48.5264,48.5264,3300.0
2006-08-02 11:45:00,75.02,75.07,75.02,75.06,5500.0,48.5393,48.5717,48.5393,48.5652,5500.0
2006-08-02 11:50:00,75.06,75.07,75.03,75.07,3600.0,48.5652,48.5717,48.5458,48.5717,3600.0
2006-08-02 11:55:00,75.07,75.13,75.07,75.13,3500.0,48.5717,48.6105,48.5717,48.6105,3500.0
2006-08-02 12:00:00,75.15,75.18,75.15,75.18,5400.0,48.6234,48.6428,48.6234,48.6428,5400.0
2006-08-02 12:05:00,75.18,75.23,75.13,75.23,6900.0,48.6428,48.6752,48.6105,48.6752,6900.0
2006-08-02 12:10:00,75.2,75.2,75.15,75.16,69100.0,48.6558,48.6558,48.6234,48.6299,69100.0
2006-08-02 12:15:00,75.16,75.16,75.13,75.15,38100.0,48.6299,48.6299,48.6105,48.6234,38100.0
2006-08-02 12:20:00,75.16,75.16,75.09,75.14,2300.0,48.6299,48.6299,48.5846,48.617,2300.0
2006-08-02 12:25:00,75.14,75.18,75.13,75.13,3300.0,48.617,48.6428,48.6105,48.6105,3300.0
2006-08-02 12:30:00,75.12,75.13,75.03,75.03,33700.0,48.604,48.6105,48.5458,48.5458,33700.0
2006-08-02 12:35:00,75.03,75.11,75.03,75.1,7200.0,48.5458,48.5975,48.5458,48.5911,7200.0
2006-08-02 12:40:00,75.09,75.12,75.06,75.07,6600.0,48.5846,48.604,48.5652,48.5717,6600.0
2006-08-02 12:45:00,75.06,75.09,75.06,75.08,3000.0,48.5652,48.5846,48.5652,48.5781,3000.0
2006-08-02 12:50:00,75.08,75.1,75.08,75.08,5200.0,48.5781,48.5911,48.5781,48.5781,5200.0
2006-08-02 12:55:00,75.1,75.1,75.05,75.09,38700.0,48.5911,48.5911,48.5587,48.5846,38700.0
2006-08-02 13:00:00,75.09,75.13,75.09,75.12,3900.0,48.5846,48.6105,48.5846,48.604,3900.0
2006-08-02 13:05:00,75.13,75.13,75.04,75.04,6100.0,48.6105,48.6105,48.5523,48.5523,6100.0
2006-08-02 13:10:00,75.09,75.09,75.06,75.06,2300.0,48.5846,48.5846,48.5652,48.5652,2300.0
2006-08-02 13:15:00,75.1,75.1,75.08,75.08,16800.0,48.5911,48.5911,48.5781,48.5781,16800.0
2006-08-02 13:20:00,75.08,75.08,75.04,75.05,2500.0,48.5781,48.5781,48.5523,48.5587,2500.0
2006-08-02 13:25:00,75.1,75.1,75.09,75.1,4700.0,48.5911,48.5911,48.5846,48.5911,4700.0
2006-08-02 13:30:00,75.08,75.1,75.05,75.09,6400.0,48.5781,48.5911,48.5587,48.5846,6400.0
2006-08-02 13:35:00,75.06,75.09,75.06,75.08,2700.0,48.5652,48.5846,48.5652,48.5781,2700.0
2006-08-02 13:40:00,75.08,75.09,75.07,75.09,11400.0,48.5781,48.5846,48.5717,48.5846,11400.0
2006-08-02 13:45:00,75.09,75.13,75.05,75.13,111700.0,48.5846,48.6105,48.5587,48.6105,111700.0
2006-08-02 13:50:00,75.13,75.13,75.05,75.13,2600.0,48.6105,48.6105,48.5587,48.6105,2600.0
2006-08-02 13:55:00,75.13,75.13,75.08,75.08,800.0,48.6105,48.6105,48.5781,48.5781,800.0
2006-08-02 14:00:00,75.08,75.1,75.06,75.06,60100.0,48.5781,48.5911,48.5652,48.5652,60100.0
2006-08-02 14:05:00,75.06,75.17,75.06,75.17,400.0,48.5652,48.6364,48.5652,48.6364,400.0
2006-08-02 14:10:00,75.2,75.2,75.15,75.18,600.0,48.6558,48.6558,48.6234,48.6428,600.0
2006-08-02 14:15:00,75.12,75.16,75.12,75.15,1300.0,48.604,48.6299,48.604,48.6234,1300.0
2006-08-02 14:20:00,75.13,75.13,75.1,75.1,39100.0,48.6105,48.6105,48.5911,48.5911,39100.0
2006-08-02 14:25:00,75.12,75.12,74.96,74.99,157000.0,48.604,48.604,48.5005,48.5199,157000.0
2006-08-02 14:30:00,74.95,75.01,74.95,75.0,13600.0,48.494,48.5328,48.494,48.5264,13600.0
2006-08-02 14:35:00,74.95,74.96,74.94,74.96,41100.0,48.494,48.5005,48.4875,48.5005,41100.0
2006-08-02 14:40:00,74.97,75.0,74.93,74.93,30500.0,48.507,48.5264,48.4811,48.4811,30500.0
2006-08-02 14:45:00,74.97,74.98,74.97,74.97,2100.0,48.507,48.5134,48.507,48.507,2100.0
2006-08-02 14:50:00,74.97,75.0,74.94,74.97,12700.0,48.507,48.5264,48.4875,48.507,12700.0
2006-08-02 14:55:00,74.94,74.99,74.87,74.88,12600.0,48.4875,48.5199,48.4423,48.4487,12600.0
2006-08-02 15:00:00,74.9,74.9,74.85,74.88,3200.0,48.4617,48.4617,48.4293,48.4487,3200.0
2006-08-02 15:05:00,74.89,74.89,74.89,74.89,100.0,48.4552,48.4552,48.4552,48.4552,100.0
2006-08-02 15:10:00,74.86,74.86,74.75,74.83,14500.0,48.4358,48.4358,48.3646,48.4164,14500.0
2006-08-02 15:15:00,74.82,74.83,74.78,74.79,2000.0,48.4099,48.4164,48.384,48.3905,2000.0
2006-08-02 15:20:00,74.85,74.87,74.85,74.87,1300.0,48.4293,48.4423,48.4293,48.4423,1300.0
2006-08-02 15:25:00,74.84,74.87,74.82,74.82,7100.0,48.4228,48.4423,48.4099,48.4099,7100.0
2006-08-02 15:30:00,74.87,74.95,74.87,74.94,27100.0,48.4423,48.494,48.4423,48.4875,27100.0
2006-08-02 15:35:00,74.92,74.92,74.86,74.86,5800.0,48.4746,48.4746,48.4358,48.4358,5800.0
2006-08-02 15:40:00,74.92,74.94,74.89,74.91,17300.0,48.4746,48.4875,48.4552,48.4681,17300.0
2006-08-02 15:45:00,74.91,74.95,74.87,74.87,11400.0,48.4681,48.494,48.4423,48.4423,11400.0
2006-08-02 15:50:00,74.86,74.9,74.83,74.85,1600.0,48.4358,48.4617,48.4164,48.4293,1600.0
2006-08-02 15:55:00,74.85,74.96,74.85,74.9,7400.0,48.4293,48.5005,48.4293,48.4617,7400.0
2006-08-02 16:00:00,74.96,74.98,74.9,74.98,22500.0,48.5005,48.5134,48.4617,48.5134,22500.0
2006-08-02 16:05:00,74.98,74.98,74.98,74.98,0.0,48.5134,48.5134,48.5134,48.5134,0.0
2006-08-02 16:10:00,74.98,74.98,74.98,74.98,0.0,48.5134,48.5134,48.5134,48.5134,0.0
2006-08-03 09:30:00,74.63,74.64,74.53,74.53,25500.0,48.287,48.2934,48.2223,48.2223,25500.0
2006-08-03 09:35:00,74.55,74.62,74.55,74.58,10800.0,48.2352,48.2805,48.2352,48.2546,10800.0
2006-08-03 09:40:00,74.59,74.64,74.59,74.64,200.0,48.2611,48.2934,48.2611,48.2934,200.0
2006-08-03 09:45:00,74.71,74.75,74.71,74.75,900.0,48.3387,48.3646,48.3387,48.3646,900.0
2006-08-03 09:50:00,74.68,74.71,74.63,74.63,3500.0,48.3193,48.3387,48.287,48.287,3500.0
2006-08-03 09:55:00,74.72,74.72,74.71,74.71,1600.0,48.3452,48.3452,48.3387,48.3387,1600.0
2006-08-03 10:00:00,74.66,74.74,74.66,74.74,10400.0,48.3064,48.3581,48.3064,48.3581,10400.0
2006-08-03 10:05:00,74.62,74.68,74.62,74.67,5800.0,48.2805,48.3193,48.2805,48.3129,5800.0
2006-08-03 10:10:00,74.67,74.71,74.66,74.71,16900.0,48.3129,48.3387,48.3064,48.3387,16900.0
2006-08-03 10:15:00,74.71,74.77,74.66,74.77,1100.0,48.3387,48.3776,48.3064,48.3776,1100.0
2006-08-03 10:20:00,74.79,74.79,74.77,74.77,3700.0,48.3905,48.3905,48.3776,48.3776,3700.0
2006-08-03 10:25:00,74.78,74.81,74.74,74.81,7000.0,48.384,48.4034,48.3581,48.4034,7000.0
2006-08-03 10:30:00,74.81,74.81,74.81,74.81,0.0,48.4034,48.4034,48.4034,48.4034,0.0
2006-08-03 10:35:00,74.76,74.76,74.73,74.73,9500.0,48.3711,48.3711,48.3517,48.3517,9500.0
2006-08-03 10:40:00,74.73,74.82,74.73,74.82,4000.0,48.3517,48.4099,48.3517,48.4099,4000.0
2006-08-03 10:45:00,74.73,74.73,74.73,74.73,2600.0,48.3517,48.3517,48.3517,48.3517,2600.0
2006-08-03 10:50:00,74.74,74.82,74.74,74.81,2800.0,48.3581,48.4099,48.3581,48.4034,2800.0
2006-08-03 10:55:00,74.79,74.87,74.79,74.86,1300.0,48.3905,48.4423,48.3905,48.4358,1300.0
2006-08-03 11:00:00,74.89,74.94,74.87,74.91,3200.0,48.4552,48.4875,48.4423,48.4681,3200.0
2006-08-03 11:05:00,74.93,74.93,74.85,74.89,2900.0,48.4811,48.4811,48.4293,48.4552,2900.0
2006-08-03 11:10:00,74.87,74.89,74.86,74.86,700.0,48.4423,48.4552,48.4358,48.4358,700.0
2006-08-03 11:15:00,74.9,74.9,74.8,74.8,3800.0,48.4617,48.4617,48.397,48.397,3800.0
2006-08-03 11:20:00,74.83,74.83,74.76,74.77,1200.0,48.4164,48.4164,48.3711,48.3776,1200.0
2006-08-03 11:25:00,74.81,74.81,74.8,74.8,500.0,48.4034,48.4034,48.397,48.397,500.0
2006-08-03 11:30:00,74.75,74.75,74.75,74.75,200.0,48.3646,48.3646,48.3646,48.3646,200.0
2006-08-03 11:35:00,74.77,74.77,74.74,74.74,300.0,48.3776,48.3776,48.3581,48.3581,300.0
2006-08-03 11:40:00,74.74,74.75,74.71,74.75,1500.0,48.3581,48.3646,48.3387,48.3646,1500.0
2006-08-03 11:45:00,74.74,74.78,74.74,74.78,4800.0,48.3581,48.384,48.3581,48.384,4800.0
2006-08-03 11:50:00,74.78,74.78,74.78,74.78,14900.0,48.384,48.384,48.384,48.384,14900.0
2006-08-03 11:55:00,74.79,74.79,74.79,74.79,200.0,48.3905,48.3905,48.3905,48.3905,200.0
2006-08-03 12:00:00,74.79,74.8,74.79,74.8,400.0,48.3905,48.397,48.3905,48.397,400.0
2006-08-03 12:05:00,74.79,74.81,74.77,74.77,5500.0,48.3905,48.4034,48.3776,48.3776,5500.0
2006-08-03 12:10:00,74.8,74.82,74.79,74.82,2000.0,48.397,48.4099,48.3905,48.4099,2000.0
2006-08-03 12:15:00,74.83,74.83,74.82,74.83,2500.0,48.4164,48.4164,48.4099,48.4164,2500.0
2006-08-03 12:20:00,74.82,74.83,74.77,74.79,2100.0,48.4099,48.4164,48.3776,48.3905,2100.0
2006-08-03 12:25:00,74.84,74.86,74.8,74.82,5000.0,48.4228,48.4358,48.397,48.4099,5000.0
2006-08-03 12:30:00,74.89,74.89,74.82,74.82,1200.0,48.4552,48.4552,48.4099,48.4099,1200.0
2006-08-03 12:35:00,74.93,74.93,74.89,74.9,1900.0,48.4811,48.4811,48.4552,48.4617,1900.0
2006-08-03 12:40:00,74.87,74.88,74.87,74.88,4700.0,48.4423,48.4487,48.4423,48.4487,4700.0
2006-08-03 12:45:00,74.88,74.88,74.88,74.88,400.0,48.4487,48.4487,48.4487,48.4487,400.0
2006-08-03 12:50:00,74.88,74.91,74.87,74.91,31300.0,48.4487,48.4681,48.4423,48.4681,31300.0
2006-08-03 12:55:00,74.88,74.88,74.86,74.86,5600.0,48.4487,48.4487,48.4358,48.4358,5600.0
2006-08-03 13:00:00,74.87,74.99,74.87,74.95,3800.0,48.4423,48.5199,48.4423,48.494,3800.0
2006-08-03 13:05:00,75.03,75.06,74.99,75.04,38700.0,48.5458,48.5652,48.5199,48.5523,38700.0
2006-08-03 13:10:00,75.02,75.02,74.97,74.97,7800.0,48.5393,48.5393,48.507,48.507,7800.0
2006-08-03 13:15:00,75.04,75.07,75.02,75.02,5200.0,48.5523,48.5717,48.5393,48.5393,5200.0
2006-08-03 13:20:00,75.04,75.04,75.04,75.04,600.0,48.5523,48.5523,48.5523,48.5523,600.0
2006-08-03 13:25:00,75.07,75.08,74.99,74.99,1900.0,48.5717,48.5781,48.5199,48.5199,1900.0
2006-08-03 13:30:00,75.03,75.03,74.99,74.99,4300.0,48.5458,48.5458,48.5199,48.5199,4300.0
2006-08-03 13:35:00,74.99,75.01,74.99,75.01,3400.0,48.5199,48.5328,48.5199,48.5328,3400.0
2006-08-03 13:40:00,75.01,75.05,75.0,75.03,35800.0,48.5328,48.5587,48.5264,48.5458,35800.0
2006-08-03 13:45:00,75.03,75.03,75.03,75.03,10500.0,48.5458,48.5458,48.5458,48.5458,10500.0
2006-08-03 13:50:00,75.09,75.17,75.09,75.17,15100.0,48.5846,48.6364,48.5846,48.6364,15100.0
2006-08-03 13:55:00,75.14,75.14,75.06,75.09,16100.0,48.617,48.617,48.5652,48.5846,16100.0
2006-08-03 14:00:00,75.14,75.17,75.1,75.1,2000.0,48.617,48.6364,48.5911,48.5911,2000.0
2006-08-03 14:05:00,75.14,75.14,75.04,75.12,24900.0,48.617,48.617,48.5523,48.604,24900.0
2006-08-03 14:10:00,75.1,75.17,75.1,75.17,14900.0,48.5911,48.6364,48.5911,48.6364,14900.0
2006-08-03 14:15:00,75.2,75.2,75.06,75.06,4000.0,48.6558,48.6558,48.5652,48.5652,4000.0
2006-08-03 14:20:00,75.05,75.11,75.01,75.01,26400.0,48.5587,48.5975,48.5328,48.5328,26400.0
2006-08-03 14:25:00,75.02,75.09,75.02,75.06,7000.0,48.5393,48.5846,48.5393,48.5652,7000.0
2006-08-03 14:30:00,75.1,75.12,75.02,75.05,32400.0,48.5911,48.604,48.5393,48.5587,32400.0
2006-08-03 14:35:00,75.03,75.12,75.02,75.08,57700.0,48.5458,48.604,48.5393,48.5781,57700.0
2006-08-03 14:40:00,75.12,75.13,75.06,75.07,41100.0,48.604,48.6105,48.5652,48.5717,41100.0
2006-08-03 14:45:00,75.06,75.1,75.03,75.1,3800.0,48.5652,48.5911,48.5458,48.5911,3800.0
2006-08-03 14:50:00,75.09,75.18,75.04,75.18,51300.0,48.5846,48.6428,48.5523,48.6428,51300.0
2006-08-03 14:55:00,75.16,75.16,75.1,75.1,2200.0,48.6299,48.6299,48.5911,48.5911,2200.0
2006-08-03 15:00:00,75.09,75.14,75.06,75.1,52400.0,48.5846,48.617,48.5652,48.5911,52400.0
2006-08-03 15:05:00,75.1,75.1,75.05,75.09,64800.0,48.5911,48.5911,48.5587,48.5846,64800.0
2006-08-03 15:10:00,75.09,75.09,75.05,75.08,23000.0,48.5846,48.5846,48.5587,48.5781,23000.0
2006-08-03 15:15:00,75.08,75.17,75.05,75.17,25100.0,48.5781,48.6364,48.5587,48.6364,25100.0
2006-08-03 15:20:00,75.13,75.15,75.12,75.12,2000.0,48.6105,48.6234,48.604,48.604,2000.0
2006-08-03 15:25:00,75.14,75.18,75.12,75.14,2500.0,48.617,48.6428,48.604,48.617,2500.0
2006-08-03 15:30:00,75.15,75.19,75.12,75.16,3800.0,48.6234,48.6493,48.604,48.6299,3800.0
2006-08-03 15:35:00,75.15,75.15,75.01,75.07,162200.0,48.6234,48.6234,48.5328,48.5717,162200.0
2006-08-03 15:40:00,75.02,75.09,75.02,75.09,20500.0,48.5393,48.5846,48.5393,48.5846,20500.0
2006-08-03 15:45:00,75.09,75.1,75.04,75.07,2800.0,48.5846,48.5911,48.5523,48.5717,2800.0
2006-08-03 15:50:00,75.08,75.08,74.97,75.02,42300.0,48.5781,48.5781,48.507,48.5393,42300.0
2006-08-03 15:55:00,75.04,75.04,74.98,74.99,7200.0,48.5523,48.5523,48.5134,48.5199,7200.0
2006-08-03 16:00:00,75.05,75.06,75.05,75.06,1500.0,48.5587,48.5652,48.5587,48.5652,1500.0
2006-08-03 16:05:00,75.03,75.03,75.03,75.03,300.0,48.5458,48.5458,48.5458,48.5458,300.0
2006-08-03 16:10:00,75.03,75.03,75.03,75.03,0.0,48.5458,48.5458,48.5458,48.5458,0.0
2006-08-04 09:30:00,75.55,75.56,75.47,75.49,45200.0,48.8822,48.8887,48.8305,48.8434,45200.0
2006-08-04 09:35:00,75.52,75.6,75.52,75.6,4300.0,48.8628,48.9146,48.8628,48.9146,4300.0
2006-08-04 09:40:00,75.6,75.73,75.6,75.73,1100.0,48.9146,48.9987,48.9146,48.9987,1100.0
2006-08-04 09:45:00,75.74,75.74,75.68,75.68,5700.0,49.0052,49.0052,48.9663,48.9663,5700.0
2006-08-04 09:50:00,75.52,75.57,75.48,75.51,28300.0,48.8628,48.8952,48.8369,48.8563,28300.0
2006-08-04 09:55:00,75.53,75.56,75.46,75.47,3900.0,48.8693,48.8887,48.824,48.8305,3900.0
2006-08-04 10:00:00,75.61,75.61,75.57,75.57,1300.0,48.9211,48.9211,48.8952,48.8952,1300.0
2006-08-04 10:05:00,75.55,75.55,75.43,75.48,9800.0,48.8822,48.8822,48.8046,48.8369,9800.0
2006-08-04 10:10:00,75.44,75.48,75.37,75.4,5300.0,48.8111,48.8369,48.7658,48.7852,5300.0
2006-08-04 10:15:00,75.42,75.47,75.3,75.32,13000.0,48.7981,48.8305,48.7205,48.7334,13000.0
2006-08-04 10:20:00,75.39,75.48,75.37,75.44,1800.0,48.7787,48.8369,48.7658,48.8111,1800.0
2006-08-04 10:25:00,75.44,75.44,75.39,75.44,1800.0,48.8111,48.8111,48.7787,48.8111,1800.0
2006-08-04 10:30:00,75.49,75.56,75.49,75.49,1400.0,48.8434,48.8887,48.8434,48.8434,1400.0
2006-08-04 10:35:00,75.54,75.55,75.54,75.55,200.0,48.8758,48.8822,48.8758,48.8822,200.0
2006-08-04 10:40:00,75.47,75.5,75.4,75.4,2600.0,48.8305,48.8499,48.7852,48.7852,2600.0
2006-08-04 10:45:00,75.39,75.51,75.39,75.42,42100.0,48.7787,48.8563,48.7787,48.7981,42100.0
2006-08-04 10:50:00,75.48,75.51,75.45,75.51,1300.0,48.8369,48.8563,48.8175,48.8563,1300.0
2006-08-04 10:55:00,75.51,75.51,75.43,75.5,1500.0,48.8563,48.8563,48.8046,48.8499,1500.0
2006-08-04 11:00:00,75.4,75.48,75.4,75.46,33100.0,48.7852,48.8369,48.7852,48.824,33100.0
2006-08-04 11:05:00,75.43,75.47,75.43,75.44,1200.0,48.8046,48.8305,48.8046,48.8111,1200.0
2006-08-04 11:10:00,75.41,75.44,75.35,75.4,325600.0,48.7916,48.8111,48.7528,48.7852,325600.0
2006-08-04 11:15:00,75.46,75.47,75.43,75.46,41000.0,48.824,48.8305,48.8046,48.824,41000.0
2006-08-04 11:20:00,75.4,75.56,75.4,75.56,331700.0,48.7852,48.8887,48.7852,48.8887,331700.0
2006-08-04 11:25:00,75.55,75.55,75.49,75.49,1700.0,48.8822,48.8822,48.8434,48.8434,1700.0
2006-08-04 11:30:00,75.53,75.53,75.4,75.4,2000.0,48.8693,48.8693,48.7852,48.7852,2000.0
2006-08-04 11:35:00,75.43,75.43,75.41,75.41,700.0,48.8046,48.8046,48.7916,48.7916,700.0
2006-08-04 11:40:00,75.42,75.42,75.39,75.39,4700.0,48.7981,48.7981,48.7787,48.7787,4700.0
2006-08-04 11:45:00,75.42,75.42,75.4,75.4,200.0,48.7981,48.7981,48.7852,48.7852,200.0
2006-08-04 11:50:00,75.38,75.38,75.22,75.3,13100.0,48.7722,48.7722,48.6687,48.7205,13100.0
2006-08-04 11:55:00,75.29,75.3,75.24,75.28,6700.0,48.714,48.7205,48.6817,48.7075,6700.0
2006-08-04 12:00:00,75.25,75.34,75.25,75.29,13600.0,48.6881,48.7464,48.6881,48.714,13600.0
2006-08-04 12:05:00,75.34,75.34,75.28,75.31,8100.0,48.7464,48.7464,48.7075,48.7269,8100.0
2006-08-04 12:10:00,75.35,75.35,75.27,75.27,5400.0,48.7528,48.7528,48.7011,48.7011,5400.0
2006-08-04 12:15:00,75.27,75.27,75.15,75.2,16900.0,48.7011,48.7011,48.6234,48.6558,16900.0
2006-08-04 12:20:00,75.21,75.21,75.15,75.15,5500.0,48.6622,48.6622,48.6234,48.6234,5500.0
2006-08-04 12:25:00,75.11,75.23,75.1,75.23,3800.0,48.5975,48.6752,48.5911,48.6752,3800.0
2006-08-04 12:30:00,75.2,75.22,75.2,75.22,600.0,48.6558,48.6687,48.6558,48.6687,600.0
2006-08-04 12:35:00,75.13,75.14,75.13,75.13,1300.0,48.6105,48.617,48.6105,48.6105,1300.0
2006-08-04 12:40:00,75.11,75.18,75.11,75.18,500.0,48.5975,48.6428,48.5975,48.6428,500.0
2006-08-04 12:45:00,75.16,75.22,75.16,75.22,500.0,48.6299,48.6687,48.6299,48.6687,500.0
2006-08-04 12:50:00,75.2,75.2,75.16,75.18,4100.0,48.6558,48.6558,48.6299,48.6428,4100.0
2006-08-04 12:55:00,75.11,75.19,75.11,75.19,4900.0,48.5975,48.6493,48.5975,48.6493,4900.0
2006-08-04 13:00:00,75.14,75.21,75.14,75.21,600.0,48.617,48.6622,48.617,48.6622,600.0
2006-08-04 13:05:00,75.06,75.23,75.06,75.18,28600.0,48.5652,48.6752,48.5652,48.6428,28600.0
2006-08-04 13:10:00,75.18,75.18,74.99,75.0,1300.0,48.6428,48.6428,48.5199,48.5264,1300.0
2006-08-04 13:15:00,74.95,74.95,74.95,74.95,500.0,48.494,48.494,48.494,48.494,500.0
2006-08-04 13:20:00,74.97,74.97,74.89,74.89,4900.0,48.507,48.507,48.4552,48.4552,4900.0
2006-08-04 13:25:00,74.91,74.96,74.87,74.93,1500.0,48.4681,48.5005,48.4423,48.4811,1500.0
2006-08-04 13:30:00,74.94,74.94,74.87,74.87,1400.0,48.4875,48.4875,48.4423,48.4423,1400.0
2006-08-04 13:35:00,74.82,74.9,74.82,74.88,800.0,48.4099,48.4617,48.4099,48.4487,800.0
2006-08-04 13:40:00,74.9,74.97,74.9,74.97,400.0,48.4617,48.507,48.4617,48.507,400.0
2006-08-04 13:45:00,74.93,74.93,74.88,74.93,17100.0,48.4811,48.4811,48.4487,48.4811,17100.0
2006-08-04 13:50:00,74.95,74.97,74.9,74.95,1600.0,48.494,48.507,48.4617,48.494,1600.0
2006-08-04 13:55:00,74.87,74.94,74.87,74.94,700.0,48.4423,48.4875,48.4423,48.4875,700.0
2006-08-04 14:00:00,74.89,75.01,74.89,75.01,3400.0,48.4552,48.5328,48.4552,48.5328,3400.0
2006-08-04 14:05:00,75.0,75.03,74.98,74.98,2700.0,48.5264,48.5458,48.5134,48.5134,2700.0
2006-08-04 14:10:00,74.97,75.03,74.93,74.93,2500.0,48.507,48.5458,48.4811,48.4811,2500.0
2006-08-04 14:15:00,74.89,74.93,74.89,74.93,16800.0,48.4552,48.4811,48.4552,48.4811,16800.0
2006-08-04 14:20:00,74.95,74.96,74.86,74.9,6300.0,48.494,48.5005,48.4358,48.4617,6300.0
2006-08-04 14:25:00,74.86,74.92,74.86,74.9,4400.0,48.4358,48.4746,48.4358,48.4617,4400.0
2006-08-04 14:30:00,74.88,74.93,74.84,74.93,1500.0,48.4487,48.4811,48.4228,48.4811,1500.0
2006-08-04 14:35:00,74.99,74.99,74.93,74.97,8900.0,48.5199,48.5199,48.4811,48.507,8900.0
2006-08-04 14:40:00,75.0,75.0,74.9,74.95,3300.0,48.5264,48.5264,48.4617,48.494,3300.0
2006-08-04 14:45:00,74.92,74.92,74.87,74.9,3000.0,48.4746,48.4746,48.4423,48.4617,3000.0
2006-08-04 14:50:00,74.88,74.9,74.85,74.89,4000.0,48.4487,48.4617,48.4293,48.4552,4000.0
2006-08-04 14:55:00,74.89,74.89,74.81,74.83,4600.0,48.4552,48.4552,48.4034,48.4164,4600.0
2006-08-04 15:00:00,74.85,74.92,74.82,74.82,8800.0,48.4293,48.4746,48.4099,48.4099,8800.0
2006-08-04 15:05:00,74.82,74.87,74.82,74.87,600.0,48.4099,48.4423,48.4099,48.4423,600.0
2006-08-04 15:10:00,74.93,74.97,74.91,74.92,2000.0,48.4811,48.507,48.4681,48.4746,2000.0
2006-08-04 15:15:00,74.97,74.97,74.9,74.9,2400.0,48.507,48.507,48.4617,48.4617,2400.0
2006-08-04 15:20:00,74.93,74.97,74.88,74.97,7500.0,48.4811,48.507,48.4487,48.507,7500.0
2006-08-04 15:25:00,74.97,75.06,74.95,75.04,6400.0,48.507,48.5652,48.494,48.5523,6400.0
2006-08-04 15:30:00,75.05,75.09,75.0,75.04,5900.0,48.5587,48.5846,48.5264,48.5523,5900.0
2006-08-04 15:35:00,75.0,75.02,74.97,75.01,1300.0,48.5264,48.5393,48.507,48.5328,1300.0
2006-08-04 15:40:00,75.01,75.05,74.99,75.02,26900.0,48.5328,48.5587,48.5199,48.5393,26900.0
2006-08-04 15:45:00,74.98,75.06,74.95,75.06,10500.0,48.5134,48.5652,48.494,48.5652,10500.0
2006-08-04 15:50:00,75.11,75.12,74.99,75.08,5300.0,48.5975,48.604,48.5199,48.5781,5300.0
2006-08-04 15:55:00,75.1,75.1,75.04,75.07,7100.0,48.5911,48.5911,48.5523,48.5717,7100.0
2006-08-04 16:00:00,75.07,75.07,75.07,75.07,0.0,48.5717,48.5717,48.5717,48.5717,0.0
2006-08-04 16:05:00,75.07,75.07,75.07,75.07,0.0,48.5717,48.5717,48.5717,48.5717,0.0
2006-08-04 16:10:00,75.07,75.07,75.07,75.07,0.0,48.5717,48.5717,48.5717,48.5717,0.0
2006-08-07 09:30:00,75.03,75.03,74.85,74.95,31900.0,48.5458,48.5458,48.4293,48.494,31900.0
2006-08-07 09:35:00,75.0,75.02,74.97,75.02,3100.0,48.5264,48.5393,48.507,48.5393,3100.0
2006-08-07 09:40:00,75.0,75.0,74.86,74.89,65900.0,48.5264,48.5264,48.4358,48.4552,65900.0
2006-08-07 09:45:00,74.9,74.9,74.88,74.88,36000.0,48.4617,48.4617,48.4487,48.4487,36000.0
2006-08-07 09:50:00,74.91,74.98,74.91,74.95,14500.0,48.4681,48.5134,48.4681,48.494,14500.0
2006-08-07 09:55:00,74.87,74.93,74.87,74.93,300.0,48.4423,48.4811,48.4423,48.4811,300.0
2006-08-07 10:00:00,74.91,74.91,74.9,74.9,3800.0,48.4681,48.4681,48.4617,48.4617,3800.0
2006-08-07 10:05:00,75.0,75.0,74.95,74.95,900.0,48.5264,48.5264,48.494,48.494,900.0
2006-08-07 10:10:00,74.95,75.06,74.94,75.06,5000.0,48.494,48.5652,48.4875,48.5652,5000.0
2006-08-07 10:15:00,75.0,75.0,75.0,75.0,1600.0,48.5264,48.5264,48.5264,48.5264,1600.0
2006-08-07 10:20:00,74.95,75.0,74.95,75.0,500.0,48.494,48.5264,48.494,48.5264,500.0
2006-08-07 10:25:00,74.99,74.99,74.95,74.95,1800.0,48.5199,48.5199,48.494,48.494,1800.0
2006-08-07 10:30:00,74.93,74.97,74.93,74.95,900.0,48.4811,48.507,48.4811,48.494,900.0
2006-08-07 10:35:00,74.91,74.92,74.85,74.92,4300.0,48.4681,48.4746,48.4293,48.4746,4300.0
2006-08-07 10:40:00,74.86,74.92,74.86,74.92,900.0,48.4358,48.4746,48.4358,48.4746,900.0
2006-08-07 10:45:00,74.86,74.93,74.86,74.93,700.0,48.4358,48.4811,48.4358,48.4811,700.0
2006-08-07 10:50:00,74.86,74.96,74.86,74.92,3900.0,48.4358,48.5005,48.4358,48.4746,3900.0
2006-08-07 10:55:00,74.92,74.92,74.88,74.91,5200.0,48.4746,48.4746,48.4487,48.4681,5200.0
2006-08-07 11:00:00,74.86,74.87,74.86,74.87,600.0,48.4358,48.4423,48.4358,48.4423,600.0
2006-08-07 11:05:00,74.86,74.86,74.79,74.79,600.0,48.4358,48.4358,48.3905,48.3905,600.0
2006-08-07 11:10:00,74.8,74.83,74.76,74.83,1000.0,48.397,48.4164,48.3711,48.4164,1000.0
2006-08-07 11:15:00,74.81,74.84,74.8,74.84,1200.0,48.4034,48.4228,48.397,48.4228,1200.0
2006-08-07 11:20:00,74.83,74.86,74.83,74.84,3900.0,48.4164,48.4358,48.4164,48.4228,3900.0
2006-08-07 11:25:00,74.84,74.84,74.81,74.81,1500.0,48.4228,48.4228,48.4034,48.4034,1500.0
2006-08-07 11:30:00,74.81,74.81,74.77,74.8,1900.0,48.4034,48.4034,48.3776,48.397,1900.0
2006-08-07 11:35:00,74.84,74.84,74.84,74.84,100.0,48.4228,48.4228,48.4228,48.4228,100.0
2006-08-07 11:40:00,74.85,74.89,74.82,74.88,9700.0,48.4293,48.4552,48.4099,48.4487,9700.0
2006-08-07 11:45:00,74.84,74.91,74.82,74.91,7700.0,48.4228,48.4681,48.4099,48.4681,7700.0
2006-08-07 11:50:00,74.91,74.91,74.84,74.89,13500.0,48.4681,48.4681,48.4228,48.4552,13500.0
2006-08-07 11:55:00,74.89,74.9,74.85,74.9,1800.0,48.4552,48.4617,48.4293,48.4617,1800.0
2006-08-07 12:00:00,74.9,74.96,74.89,74.91,3100.0,48.4617,48.5005,48.4552,48.4681,3100.0
2006-08-07 12:05:00,74.92,74.92,74.88,74.92,7500.0,48.4746,48.4746,48.4487,48.4746,7500.0
2006-08-07 12:10:00,74.9,74.9,74.83,74.83,1200.0,48.4617,48.4617,48.4164,48.4164,1200.0
2006-08-07 12:15:00,74.87,74.88,74.87,74.88,2200.0,48.4423,48.4487,48.4423,48.4487,2200.0
2006-08-07 12:20:00,74.88,74.88,74.84,74.84,700.0,48.4487,48.4487,48.4228,48.4228,700.0
2006-08-07 12:25:00,74.89,74.9,74.85,74.85,2800.0,48.4552,48.4617,48.4293,48.4293,2800.0
2006-08-07 12:30:00,74.9,74.93,74.88,74.88,3600.0,48.4617,48.4811,48.4487,48.4487,3600.0
2006-08-07 12:35:00,74.94,74.96,74.94,74.95,3100.0,48.4875,48.5005,48.4875,48.494,3100.0
2006-08-07 12:40:00,74.99,75.04,74.98,74.98,1000.0,48.5199,48.5523,48.5134,48.5134,1000.0
2006-08-07 12:45:00,75.0,75.03,74.96,74.99,3700.0,48.5264,48.5458,48.5005,48.5199,3700.0
2006-08-07 12:50:00,74.96,74.99,74.93,74.93,3200.0,48.5005,48.5199,48.4811,48.4811,3200.0
2006-08-07 12:55:00,74.9,74.95,74.9,74.95,5000.0,48.4617,48.494,48.4617,48.494,5000.0
2006-08-07 13:00:00,74.94,74.95,74.9,74.9,1500.0,48.4875,48.494,48.4617,48.4617,1500.0
2006-08-07 13:05:00,74.93,74.93,74.89,74.89,1100.0,48.4811,48.4811,48.4552,48.4552,1100.0
2006-08-07 13:10:00,74.89,74.96,74.89,74.96,1100.0,48.4552,48.5005,48.4552,48.5005,1100.0
2006-08-07 13:15:00,74.96,74.96,74.92,74.92,3300.0,48.5005,48.5005,48.4746,48.4746,3300.0
2006-08-07 13:20:00,74.95,74.98,74.92,74.98,2000.0,48.494,48.5134,48.4746,48.5134,2000.0
2006-08-07 13:25:00,74.99,75.02,74.99,75.02,600.0,48.5199,48.5393,48.5199,48.5393,600.0
2006-08-07 13:30:00,75.02,75.07,75.02,75.07,2400.0,48.5393,48.5717,48.5393,48.5717,2400.0
2006-08-07 13:35:00,75.06,75.06,74.98,75.04,1100.0,48.5652,48.5652,48.5134,48.5523,1100.0
2006-08-07 13:40:00,75.03,75.04,74.94,74.94,4400.0,48.5458,48.5523,48.4875,48.4875,4400.0
2006-08-07 13:45:00,74.99,74.99,74.95,74.95,6000.0,48.5199,48.5199,48.494,48.494,6000.0
2006-08-07 13:50:00,74.98,74.98,74.93,74.95,11700.0,48.5134,48.5134,48.4811,48.494,11700.0
2006-08-07 13:55:00,74.95,74.95,74.9,74.9,5500.0,48.494,48.494,48.4617,48.4617,5500.0
2006-08-07 14:00:00,74.89,74.91,74.84,74.84,9300.0,48.4552,48.4681,48.4228,48.4228,9300.0
2006-08-07 14:05:00,74.87,74.89,74.86,74.86,5300.0,48.4423,48.4552,48.4358,48.4358,5300.0
2006-08-07 14:10:00,74.85,74.89,74.82,74.88,5700.0,48.4293,48.4552,48.4099,48.4487,5700.0
2006-08-07 14:15:00,74.83,74.91,74.78,74.91,21800.0,48.4164,48.4681,48.384,48.4681,21800.0
2006-08-07 14:20:00,74.94,74.94,74.94,74.94,400.0,48.4875,48.4875,48.4875,48.4875,400.0
2006-08-07 14:25:00,74.89,74.89,74.82,74.83,3000.0,48.4552,48.4552,48.4099,48.4164,3000.0
2006-08-07 14:30:00,74.82,74.86,74.8,74.86,2100.0,48.4099,48.4358,48.397,48.4358,2100.0
2006-08-07 14:35:00,74.84,74.89,74.84,74.88,3100.0,48.4228,48.4552,48.4228,48.4487,3100.0
2006-08-07 14:40:00,74.82,74.87,74.82,74.83,5100.0,48.4099,48.4423,48.4099,48.4164,5100.0
2006-08-07 14:45:00,74.8,74.88,74.8,74.85,6200.0,48.397,48.4487,48.397,48.4293,6200.0
2006-08-07 14:50:00,74.84,74.88,74.84,74.87,3000.0,48.4228,48.4487,48.4228,48.4423,3000.0
2006-08-07 14:55:00,74.87,74.87,74.81,74.86,1200.0,48.4423,48.4423,48.4034,48.4358,1200.0
2006-08-07 15:00:00,74.86,74.86,74.75,74.8,1400.0,48.4358,48.4358,48.3646,48.397,1400.0
2006-08-07 15:05:00,74.77,74.78,74.75,74.78,15500.0,48.3776,48.384,48.3646,48.384,15500.0
2006-08-07 15:10:00,74.77,74.78,74.76,74.78,13800.0,48.3776,48.384,48.3711,48.384,13800.0
2006-08-07 15:15:00,74.78,74.82,74.74,74.82,2700.0,48.384,48.4099,48.3581,48.4099,2700.0
2006-08-07 15:20:00,74.83,74.88,74.83,74.87,700.0,48.4164,48.4487,48.4164,48.4423,700.0
2006-08-07 15:25:00,74.85,74.86,74.82,74.84,8900.0,48.4293,48.4358,48.4099,48.4228,8900.0
2006-08-07 15:30:00,74.83,74.86,74.81,74.86,4500.0,48.4164,48.4358,48.4034,48.4358,4500.0
2006-08-07 15:35:00,74.89,74.91,74.87,74.87,6200.0,48.4552,48.4681,48.4423,48.4423,6200.0
2006-08-07 15:40:00,74.89,74.89,74.82,74.86,1700.0,48.4552,48.4552,48.4099,48.4358,1700.0
2006-08-07 15:45:00,74.86,74.92,74.82,74.92,2100.0,48.4358,48.4746,48.4099,48.4746,2100.0
2006-08-07 15:50:00,74.9,74.9,74.85,74.88,5400.0,48.4617,48.4617,48.4293,48.4487,5400.0
2006-08-07 15:55:00,74.88,74.91,74.85,74.91,5300.0,48.4487,48.4681,48.4293,48.4681,5300.0
2006-08-07 16:00:00,74.9,74.9,74.9,74.9,300.0,48.4617,48.4617,48.4617,48.4617,300.0
2006-08-07 16:05:00,74.91,74.91,74.91,74.91,2000.0,48.4681,48.4681,48.4681,48.4681,2000.0
2006-08-07 16:10:00,75.01,75.01,75.01,75.01,400.0,48.5328,48.5328,48.5328,48.5328,400.0
2006-08-08 09:30:00,75.2,75.2,75.14,75.15,20900.0,48.6558,48.6558,48.617,48.6234,20900.0
2006-08-08 09:35:00,75.12,75.17,75.01,75.09,8100.0,48.604,48.6364,48.5328,48.5846,8100.0
2006-08-08 09:40:00,75.1,75.1,75.05,75.08,104700.0,48.5911,48.5911,48.5587,48.5781,104700.0
2006-08-08 09:45:00,75.0,75.04,75.0,75.0,1800.0,48.5264,48.5523,48.5264,48.5264,1800.0
2006-08-08 09:50:00,75.01,75.03,75.0,75.03,1000.0,48.5328,48.5458,48.5264,48.5458,1000.0
2006-08-08 09:55:00,75.06,75.08,75.06,75.08,1800.0,48.5652,48.5781,48.5652,48.5781,1800.0
2006-08-08 10:00:00,75.08,75.13,75.08,75.1,1100.0,48.5781,48.6105,48.5781,48.5911,1100.0
2006-08-08 10:05:00,75.07,75.11,75.07,75.11,5600.0,48.5717,48.5975,48.5717,48.5975,5600.0
2006-08-08 10:10:00,75.15,75.15,75.1,75.1,1600.0,48.6234,48.6234,48.5911,48.5911,1600.0
2006-08-08 10:15:00,75.06,75.09,75.06,75.09,300.0,48.5652,48.5846,48.5652,48.5846,300.0
2006-08-08 10:20:00,75.1,75.1,75.07,75.07,400.0,48.5911,48.5911,48.5717,48.5717,400.0
2006-08-08 10:25:00,75.11,75.11,75.04,75.04,14000.0,48.5975,48.5975,48.5523,48.5523,14000.0
2006-08-08 10:30:00,75.03,75.08,75.03,75.08,300.0,48.5458,48.5781,48.5458,48.5781,300.0
2006-08-08 10:35:00,75.09,75.09,75.03,75.03,1000.0,48.5846,48.5846,48.5458,48.5458,1000.0
2006-08-08 10:40:00,75.04,75.09,75.04,75.09,200.0,48.5523,48.5846,48.5523,48.5846,200.0
2006-08-08 10:45:00,75.11,75.11,75.03,75.03,700.0,48.5975,48.5975,48.5458,48.5458,700.0
2006-08-08 10:50:00,75.06,75.06,75.02,75.02,200.0,48.5652,48.5652,48.5393,48.5393,200.0
2006-08-08 10:55:00,75.09,75.09,75.04,75.05,3000.0,48.5846,48.5846,48.5523,48.5587,3000.0
2006-08-08 11:00:00,75.08,75.08,75.01,75.07,5300.0,48.5781,48.5781,48.5328,48.5717,5300.0
2006-08-08 11:05:00,75.08,75.09,75.08,75.09,200.0,48.5781,48.5846,48.5781,48.5846,200.0
2006-08-08 11:10:00,75.03,75.08,75.03,75.07,3600.0,48.5458,48.5781,48.5458,48.5717,3600.0
2006-08-08 11:15:00,75.07,75.07,75.01,75.02,10900.0,48.5717,48.5717,48.5328,48.5393,10900.0
2006-08-08 11:20:00,75.05,75.09,75.05,75.09,5800.0,48.5587,48.5846,48.5587,48.5846,5800.0
2006-08-08 11:25:00,75.12,75.12,75.12,75.12,200.0,48.604,48.604,48.604,48.604,200.0
2006-08-08 11:30:00,75.14,75.14,75.09,75.09,1300.0,48.617,48.617,48.5846,48.5846,1300.0
2006-08-08 11:35:00,75.14,75.14,75.09,75.11,600.0,48.617,48.617,48.5846,48.5975,600.0
2006-08-08 11:40:00,75.07,75.07,75.07,75.07,300.0,48.5717,48.5717,48.5717,48.5717,300.0
2006-08-08 11:45:00,75.09,75.11,75.07,75.09,4300.0,48.5846,48.5975,48.5717,48.5846,4300.0
2006-08-08 11:50:00,75.08,75.08,75.07,75.08,1300.0,48.5781,48.5781,48.5717,48.5781,1300.0
2006-08-08 11:55:00,75.08,75.08,75.05,75.05,3300.0,48.5781,48.5781,48.5587,48.5587,3300.0
2006-08-08 12:00:00,75.08,75.09,75.06,75.09,3500.0,48.5781,48.5846,48.5652,48.5846,3500.0
2006-08-08 12:05:00,75.09,75.1,75.05,75.05,18300.0,48.5846,48.5911,48.5587,48.5587,18300.0
2006-08-08 12:10:00,75.04,75.09,75.04,75.04,1900.0,48.5523,48.5846,48.5523,48.5523,1900.0
2006-08-08 12:15:00,75.09,75.1,75.09,75.1,12200.0,48.5846,48.5911,48.5846,48.5911,12200.0
2006-08-08 12:20:00,75.12,75.12,75.12,75.12,200.0,48.604,48.604,48.604,48.604,200.0
2006-08-08 12:25:00,75.12,75.12,75.06,75.06,300.0,48.604,48.604,48.5652,48.5652,300.0
2006-08-08 12:30:00,75.08,75.08,75.08,75.08,1300.0,48.5781,48.5781,48.5781,48.5781,1300.0
2006-08-08 12:35:00,75.02,75.06,75.02,75.05,1300.0,48.5393,48.5652,48.5393,48.5587,1300.0
2006-08-08 12:40:00,75.0,75.04,75.0,75.04,800.0,48.5264,48.5523,48.5264,48.5523,800.0
2006-08-08 12:45:00,75.05,75.07,75.04,75.07,1400.0,48.5587,48.5717,48.5523,48.5717,1400.0
2006-08-08 12:50:00,75.07,75.08,75.05,75.06,2100.0,48.5717,48.5781,48.5587,48.5652,2100.0
2006-08-08 12:55:00,75.09,75.1,75.09,75.09,500.0,48.5846,48.5911,48.5846,48.5846,500.0
2006-08-08 13:00:00,75.09,75.1,75.07,75.1,1100.0,48.5846,48.5911,48.5717,48.5911,1100.0
2006-08-08 13:05:00,75.1,75.1,75.07,75.07,800.0,48.5911,48.5911,48.5717,48.5717,800.0
2006-08-08 13:10:00,75.09,75.09,75.04,75.04,1000.0,48.5846,48.5846,48.5523,48.5523,1000.0
2006-08-08 13:15:00,75.02,75.03,75.0,75.0,800.0,48.5393,48.5458,48.5264,48.5264,800.0
2006-08-08 13:20:00,75.03,75.03,75.03,75.03,100.0,48.5458,48.5458,48.5458,48.5458,100.0
2006-08-08 13:25:00,75.06,75.06,75.04,75.04,800.0,48.5652,48.5652,48.5523,48.5523,800.0
2006-08-08 13:30:00,75.05,75.06,75.0,75.06,18200.0,48.5587,48.5652,48.5264,48.5652,18200.0
2006-08-08 13:35:00,75.02,75.02,75.02,75.02,500.0,48.5393,48.5393,48.5393,48.5393,500.0
2006-08-08 13:40:00,75.02,75.03,75.0,75.0,900.0,48.5393,48.5458,48.5264,48.5264,900.0
2006-08-08 13:45:00,74.98,75.0,74.98,75.0,500.0,48.5134,48.5264,48.5134,48.5264,500.0
2006-08-08 13:50:00,75.02,75.02,74.97,75.0,6000.0,48.5393,48.5393,48.507,48.5264,6000.0
2006-08-08 13:55:00,75.0,75.0,74.99,74.99,1600.0,48.5264,48.5264,48.5199,48.5199,1600.0
2006-08-08 14:00:00,74.98,75.03,74.98,75.03,24800.0,48.5134,48.5458,48.5134,48.5458,24800.0
2006-08-08 14:05:00,75.0,75.04,75.0,75.03,6700.0,48.5264,48.5523,48.5264,48.5458,6700.0
2006-08-08 14:10:00,75.0,75.21,75.0,75.21,36500.0,48.5264,48.6622,48.5264,48.6622,36500.0
2006-08-08 14:15:00,75.21,75.32,75.12,75.22,18500.0,48.6622,48.7334,48.604,48.6687,18500.0
2006-08-08 14:20:00,75.22,75.29,74.8,74.8,30400.0,48.6687,48.714,48.397,48.397,30400.0
2006-08-08 14:25:00,74.77,74.86,74.68,74.8,6600.0,48.3776,48.4358,48.3193,48.397,6600.0
2006-08-08 14:30:00,74.85,74.94,74.8,74.94,15000.0,48.4293,48.4875,48.397,48.4875,15000.0
2006-08-08 14:35:00,74.88,74.91,74.88,74.91,12400.0,48.4487,48.4681,48.4487,48.4681,12400.0
2006-08-08 14:40:00,75.02,75.16,75.0,75.0,10700.0,48.5393,48.6299,48.5264,48.5264,10700.0
2006-08-08 14:45:00,74.93,75.01,74.92,75.01,7800.0,48.4811,48.5328,48.4746,48.5328,7800.0
2006-08-08 14:50:00,74.99,75.05,74.89,74.89,6800.0,48.5199,48.5587,48.4552,48.4552,6800.0
2006-08-08 14:55:00,74.84,74.9,74.8,74.9,13200.0,48.4228,48.4617,48.397,48.4617,13200.0
2006-08-08 15:00:00,74.95,74.95,74.9,74.91,27600.0,48.494,48.494,48.4617,48.4681,27600.0
2006-08-08 15:05:00,74.84,74.84,74.82,74.83,16500.0,48.4228,48.4228,48.4099,48.4164,16500.0
2006-08-08 15:10:00,74.82,74.86,74.75,74.75,6200.0,48.4099,48.4358,48.3646,48.3646,6200.0
2006-08-08 15:15:00,74.75,74.79,74.68,74.68,5800.0,48.3646,48.3905,48.3193,48.3193,5800.0
2006-08-08 15:20:00,74.65,74.71,74.62,74.71,7600.0,48.2999,48.3387,48.2805,48.3387,7600.0
2006-08-08 15:25:00,74.71,74.74,74.66,74.71,3600.0,48.3387,48.3581,48.3064,48.3387,3600.0
2006-08-08 15:30:00,74.68,74.68,74.55,74.68,9200.0,48.3193,48.3193,48.2352,48.3193,9200.0
2006-08-08 15:35:00,74.69,74.69,74.59,74.66,6200.0,48.3258,48.3258,48.2611,48.3064,6200.0
2006-08-08 15:40:00,74.57,74.67,74.57,74.61,6100.0,48.2482,48.3129,48.2482,48.274,6100.0
2006-08-08 15:45:00,74.67,74.77,74.66,74.75,3800.0,48.3129,48.3776,48.3064,48.3646,3800.0
2006-08-08 15:50:00,74.68,74.75,74.67,74.71,5400.0,48.3193,48.3646,48.3129,48.3387,5400.0
2006-08-08 15:55:00,74.74,74.74,74.67,74.74,17200.0,48.3581,48.3581,48.3129,48.3581,17200.0
2006-08-08 16:00:00,74.74,74.74,74.74,74.74,0.0,48.3581,48.3581,48.3581,48.3581,0.0
2006-08-08 16:05:00,74.74,74.74,74.74,74.74,0.0,48.3581,48.3581,48.3581,48.3581,0.0
2006-08-08 16:10:00,74.74,74.74,74.74,74.74,0.0,48.3581,48.3581,48.3581,48.3581,0.0
2006-08-09 09:30:00,74.94,75.18,74.94,75.16,47700.0,48.4875,48.6428,48.4875,48.6299,47700.0
2006-08-09 09:35:00,75.18,75.18,75.1,75.1,2200.0,48.6428,48.6428,48.5911,48.5911,2200.0
2006-08-09 09:40:00,75.03,75.05,75.0,75.02,8300.0,48.5458,48.5587,48.5264,48.5393,8300.0
2006-08-09 09:45:00,75.02,75.09,75.02,75.09,5400.0,48.5393,48.5846,48.5393,48.5846,5400.0
2006-08-09 09:50:00,75.05,75.07,74.96,75.02,10400.0,48.5587,48.5717,48.5005,48.5393,10400.0
2006-08-09 09:55:00,75.0,75.05,74.98,75.01,4800.0,48.5264,48.5587,48.5134,48.5328,4800.0
2006-08-09 10:00:00,74.97,75.01,74.97,74.97,8300.0,48.507,48.5328,48.507,48.507,8300.0
2006-08-09 10:05:00,74.99,75.04,74.99,75.04,2600.0,48.5199,48.5523,48.5199,48.5523,2600.0
2006-08-09 10:10:00,75.06,75.06,75.0,75.01,4300.0,48.5652,48.5652,48.5264,48.5328,4300.0
2006-08-09 10:15:00,74.98,75.02,74.96,75.01,7100.0,48.5134,48.5393,48.5005,48.5328,7100.0
2006-08-09 10:20:00,75.01,75.02,74.98,75.02,2700.0,48.5328,48.5393,48.5134,48.5393,2700.0
2006-08-09 10:25:00,75.0,75.0,74.95,74.98,4300.0,48.5264,48.5264,48.494,48.5134,4300.0
2006-08-09 10:30:00,74.98,75.04,74.96,75.04,6000.0,48.5134,48.5523,48.5005,48.5523,6000.0
2006-08-09 10:35:00,74.94,75.01,74.91,75.0,69100.0,48.4875,48.5328,48.4681,48.5264,69100.0
2006-08-09 10:40:00,74.96,74.99,74.96,74.99,3600.0,48.5005,48.5199,48.5005,48.5199,3600.0
2006-08-09 10:45:00,74.97,74.99,74.96,74.99,6900.0,48.507,48.5199,48.5005,48.5199,6900.0
2006-08-09 10:50:00,75.0,75.06,74.99,75.04,7400.0,48.5264,48.5652,48.5199,48.5523,7400.0
2006-08-09 10:55:00,75.02,75.02,74.98,75.02,7700.0,48.5393,48.5393,48.5134,48.5393,7700.0
2006-08-09 11:00:00,75.03,75.08,75.03,75.08,3600.0,48.5458,48.5781,48.5458,48.5781,3600.0
2006-08-09 11:05:00,75.07,75.12,75.03,75.12,3500.0,48.5717,48.604,48.5458,48.604,3500.0
2006-08-09 11:10:00,75.16,75.16,75.09,75.09,29800.0,48.6299,48.6299,48.5846,48.5846,29800.0
2006-08-09 11:15:00,75.14,75.16,75.1,75.13,31800.0,48.617,48.6299,48.5911,48.6105,31800.0
2006-08-09 11:20:00,75.12,75.14,75.12,75.12,2200.0,48.604,48.617,48.604,48.604,2200.0
2006-08-09 11:25:00,75.13,75.15,75.09,75.15,2100.0,48.6105,48.6234,48.5846,48.6234,2100.0
2006-08-09 11:30:00,75.13,75.25,75.13,75.18,3300.0,48.6105,48.6881,48.6105,48.6428,3300.0
2006-08-09 11:35:00,75.18,75.22,75.18,75.2,3600.0,48.6428,48.6687,48.6428,48.6558,3600.0
2006-08-09 11:40:00,75.22,75.3,75.22,75.3,14200.0,48.6687,48.7205,48.6687,48.7205,14200.0
2006-08-09 11:45:00,75.32,75.32,75.22,75.22,8200.0,48.7334,48.7334,48.6687,48.6687,8200.0
2006-08-09 11:50:00,75.23,75.23,75.21,75.23,7000.0,48.6752,48.6752,48.6622,48.6752,7000.0
2006-08-09 11:55:00,75.23,75.23,75.14,75.2,1500.0,48.6752,48.6752,48.617,48.6558,1500.0
2006-08-09 12:00:00,75.2,75.2,75.17,75.17,3800.0,48.6558,48.6558,48.6364,48.6364,3800.0
2006-08-09 12:05:00,75.18,75.21,75.18,75.21,1200.0,48.6428,48.6622,48.6428,48.6622,1200.0
2006-08-09 12:10:00,75.21,75.21,75.17,75.17,3700.0,48.6622,48.6622,48.6364,48.6364,3700.0
2006-08-09 12:15:00,75.16,75.18,75.11,75.13,4000.0,48.6299,48.6428,48.5975,48.6105,4000.0
2006-08-09 12:20:00,75.18,75.18,75.16,75.16,1200.0,48.6428,48.6428,48.6299,48.6299,1200.0
2006-08-09 12:25:00,75.13,75.2,75.13,75.17,1400.0,48.6105,48.6558,48.6105,48.6364,1400.0
2006-08-09 12:30:00,75.17,75.17,75.17,75.17,300.0,48.6364,48.6364,48.6364,48.6364,300.0
2006-08-09 12:35:00,75.17,75.17,75.17,75.17,200.0,48.6364,48.6364,48.6364,48.6364,200.0
2006-08-09 12:40:00,75.12,75.13,75.1,75.13,3600.0,48.604,48.6105,48.5911,48.6105,3600.0
2006-08-09 12:45:00,75.07,75.08,74.99,74.99,2700.0,48.5717,48.5781,48.5199,48.5199,2700.0
2006-08-09 12:50:00,74.96,74.98,74.92,74.97,22800.0,48.5005,48.5134,48.4746,48.507,22800.0
2006-08-09 12:55:00,74.94,74.96,74.92,74.96,1900.0,48.4875,48.5005,48.4746,48.5005,1900.0
2006-08-09 13:00:00,74.92,74.95,74.87,74.93,28400.0,48.4746,48.494,48.4423,48.4811,28400.0
2006-08-09 13:05:00,74.97,74.98,74.97,74.97,800.0,48.507,48.5134,48.507,48.507,800.0
2006-08-09 13:10:00,74.93,74.98,74.93,74.98,700.0,48.4811,48.5134,48.4811,48.5134,700.0
2006-08-09 13:15:00,74.94,74.97,74.81,74.86,119800.0,48.4875,48.507,48.4034,48.4358,119800.0
2006-08-09 13:20:00,74.81,74.89,74.8,74.86,25000.0,48.4034,48.4552,48.397,48.4358,25000.0
2006-08-09 13:25:00,74.88,74.89,74.84,74.84,5100.0,48.4487,48.4552,48.4228,48.4228,5100.0
2006-08-09 13:30:00,74.81,74.82,74.76,74.8,8300.0,48.4034,48.4099,48.3711,48.397,8300.0
2006-08-09 13:35:00,74.8,74.84,74.79,74.83,7300.0,48.397,48.4228,48.3905,48.4164,7300.0
2006-08-09 13:40:00,74.84,74.89,74.82,74.86,18100.0,48.4228,48.4552,48.4099,48.4358,18100.0
2006-08-09 13:45:00,74.88,74.88,74.82,74.84,6100.0,48.4487,48.4487,48.4099,48.4228,6100.0
2006-08-09 13:50:00,74.88,74.89,74.88,74.89,500.0,48.4487,48.4552,48.4487,48.4552,500.0
2006-08-09 13:55:00,74.9,74.9,74.78,74.78,7700.0,48.4617,48.4617,48.384,48.384,7700.0
2006-08-09 14:00:00,74.8,74.89,74.75,74.87,23400.0,48.397,48.4552,48.3646,48.4423,23400.0
2006-08-09 14:05:00,74.89,74.93,74.89,74.91,1700.0,48.4552,48.4811,48.4552,48.4681,1700.0
2006-08-09 14:10:00,74.94,74.94,74.82,74.84,3100.0,48.4875,48.4875,48.4099,48.4228,3100.0
2006-08-09 14:15:00,74.79,74.85,74.77,74.85,36500.0,48.3905,48.4293,48.3776,48.4293,36500.0
2006-08-09 14:20:00,74.83,74.91,74.82,74.89,12200.0,48.4164,48.4681,48.4099,48.4552,12200.0
2006-08-09 14:25:00,74.88,74.89,74.81,74.82,13700.0,48.4487,48.4552,48.4034,48.4099,13700.0
2006-08-09 14:30:00,74.84,74.88,74.83,74.83,21300.0,48.4228,48.4487,48.4164,48.4164,21300.0
2006-08-09 14:35:00,74.8,74.86,74.8,74.86,4400.0,48.397,48.4358,48.397,48.4358,4400.0
2006-08-09 14:40:00,74.86,74.88,74.78,74.78,5800.0,48.4358,48.4487,48.384,48.384,5800.0
2006-08-09 14:45:00,74.75,74.75,74.66,74.67,31100.0,48.3646,48.3646,48.3064,48.3129,31100.0
2006-08-09 14:50:00,74.64,74.65,74.62,74.62,3500.0,48.2934,48.2999,48.2805,48.2805,3500.0
2006-08-09 14:55:00,74.61,74.63,74.55,74.55,31600.0,48.274,48.287,48.2352,48.2352,31600.0
2006-08-09 15:00:00,74.55,74.58,74.5,74.55,30600.0,48.2352,48.2546,48.2029,48.2352,30600.0
2006-08-09 15:05:00,74.59,74.59,74.54,74.55,2200.0,48.2611,48.2611,48.2287,48.2352,2200.0
2006-08-09 15:10:00,74.51,74.55,74.42,74.46,21100.0,48.2093,48.2352,48.1511,48.177,21100.0
2006-08-09 15:15:00,74.43,74.48,74.43,74.46,2800.0,48.1576,48.1899,48.1576,48.177,2800.0
2006-08-09 15:20:00,74.46,74.47,74.39,74.42,3300.0,48.177,48.1835,48.1317,48.1511,3300.0
2006-08-09 15:25:00,74.45,74.45,74.36,74.36,24400.0,48.1705,48.1705,48.1123,48.1123,24400.0
2006-08-09 15:30:00,74.36,74.36,74.31,74.34,4000.0,48.1123,48.1123,48.0799,48.0993,4000.0
2006-08-09 15:35:00,74.32,74.38,74.31,74.31,27000.0,48.0864,48.1252,48.0799,48.0799,27000.0
2006-08-09 15:40:00,74.35,74.4,74.35,74.39,3300.0,48.1058,48.1382,48.1058,48.1317,3300.0
2006-08-09 15:45:00,74.36,74.4,74.3,74.35,23100.0,48.1123,48.1382,48.0735,48.1058,23100.0
2006-08-09 15:50:00,74.33,74.33,74.17,74.19,23500.0,48.0929,48.0929,47.9893,48.0023,23500.0
2006-08-09 15:55:00,74.23,74.3,74.19,74.2,21300.0,48.0282,48.0735,48.0023,48.0088,21300.0
2006-08-09 16:00:00,74.25,74.32,74.25,74.32,14600.0,48.0411,48.0864,48.0411,48.0864,14600.0
2006-08-09 16:05:00,74.26,74.26,74.26,74.26,5700.0,48.0476,48.0476,48.0476,48.0476,5700.0
2006-08-09 16:10:00,74.26,74.26,74.26,74.26,0.0,48.0476,48.0476,48.0476,48.0476,0.0
2006-08-10 09:30:00,74.2,74.2,74.15,74.15,8000.0,48.0088,48.0088,47.9764,47.9764,8000.0
2006-08-10 09:35:00,74.18,74.18,74.15,74.15,500.0,47.9958,47.9958,47.9764,47.9764,500.0
2006-08-10 09:40:00,74.1,74.14,74.0,74.0,47600.0,47.9441,47.9699,47.8794,47.8794,47600.0
2006-08-10 09:45:00,74.09,74.11,74.06,74.06,37600.0,47.9376,47.9505,47.9182,47.9182,37600.0
2006-08-10 09:50:00,74.1,74.19,74.08,74.19,98700.0,47.9441,48.0023,47.9311,48.0023,98700.0
2006-08-10 09:55:00,74.19,74.2,74.13,74.13,1000.0,48.0023,48.0088,47.9635,47.9635,1000.0
2006-08-10 10:00:00,74.13,74.17,74.12,74.14,5200.0,47.9635,47.9893,47.957,47.9699,5200.0
2006-08-10 10:05:00,74.11,74.19,74.04,74.06,6000.0,47.9505,48.0023,47.9052,47.9182,6000.0
2006-08-10 10:10:00,74.08,74.08,74.0,74.0,68600.0,47.9311,47.9311,47.8794,47.8794,68600.0
2006-08-10 10:15:00,73.99,74.12,73.99,74.08,6500.0,47.8729,47.957,47.8729,47.9311,6500.0
2006-08-10 10:20:00,74.03,74.08,74.02,74.08,1900.0,47.8988,47.9311,47.8923,47.9311,1900.0
2006-08-10 10:25:00,74.09,74.14,74.09,74.14,3900.0,47.9376,47.9699,47.9376,47.9699,3900.0
2006-08-10 10:30:00,74.17,74.25,74.14,74.25,11600.0,47.9893,48.0411,47.9699,48.0411,11600.0
2006-08-10 10:35:00,74.19,74.21,74.16,74.18,8900.0,48.0023,48.0152,47.9829,47.9958,8900.0
2006-08-10 10:40:00,74.1,74.21,74.1,74.2,4200.0,47.9441,48.0152,47.9441,48.0088,4200.0
2006-08-10 10:45:00,74.14,74.19,74.11,74.11,2500.0,47.9699,48.0023,47.9505,47.9505,2500.0
2006-08-10 10:50:00,74.07,74.07,74.07,74.07,2000.0,47.9246,47.9246,47.9246,47.9246,2000.0
2006-08-10 10:55:00,74.11,74.18,74.11,74.18,1400.0,47.9505,47.9958,47.9505,47.9958,1400.0
2006-08-10 11:00:00,74.15,74.19,74.12,74.18,1800.0,47.9764,48.0023,47.957,47.9958,1800.0
2006-08-10 11:05:00,74.2,74.33,74.2,74.33,9800.0,48.0088,48.0929,48.0088,48.0929,9800.0
2006-08-10 11:10:00,74.35,74.37,74.32,74.32,7600.0,48.1058,48.1187,48.0864,48.0864,7600.0
2006-08-10 11:15:00,74.34,74.35,74.3,74.32,10500.0,48.0993,48.1058,48.0735,48.0864,10500.0
2006-08-10 11:20:00,74.33,74.33,74.24,74.27,6500.0,48.0929,48.0929,48.0346,48.054,6500.0
2006-08-10 11:25:00,74.3,74.3,74.3,74.3,100.0,48.0735,48.0735,48.0735,48.0735,100.0
2006-08-10 11:30:00,74.26,74.27,74.26,74.27,800.0,48.0476,48.054,48.0476,48.054,800.0
2006-08-10 11:35:00,74.23,74.25,74.19,74.19,11300.0,48.0282,48.0411,48.0023,48.0023,11300.0
2006-08-10 11:40:00,74.18,74.18,74.14,74.14,6900.0,47.9958,47.9958,47.9699,47.9699,6900.0
2006-08-10 11:45:00,74.18,74.19,74.15,74.15,5900.0,47.9958,48.0023,47.9764,47.9764,5900.0
2006-08-10 11:50:00,74.13,74.19,74.13,74.15,53100.0,47.9635,48.0023,47.9635,47.9764,53100.0
2006-08-10 11:55:00,74.21,74.25,74.18,74.25,2300.0,48.0152,48.0411,47.9958,48.0411,2300.0
2006-08-10 12:00:00,74.25,74.28,74.25,74.27,4400.0,48.0411,48.0605,48.0411,48.054,4400.0
2006-08-10 12:05:00,74.23,74.23,74.16,74.2,1600.0,48.0282,48.0282,47.9829,48.0088,1600.0
2006-08-10 12:10:00,74.18,74.26,74.18,74.26,3800.0,47.9958,48.0476,47.9958,48.0476,3800.0
2006-08-10 12:15:00,74.22,74.25,74.21,74.25,2900.0,48.0217,48.0411,48.0152,48.0411,2900.0
2006-08-10 12:20:00,74.23,74.26,74.19,74.26,3300.0,48.0282,48.0476,48.0023,48.0476,3300.0
2006-08-10 12:25:00,74.24,74.29,74.24,74.27,1200.0,48.0346,48.067,48.0346,48.054,1200.0
2006-08-10 12:30:00,74.25,74.25,74.21,74.24,1600.0,48.0411,48.0411,48.0152,48.0346,1600.0
2006-08-10 12:35:00,74.26,74.26,74.25,74.26,1600.0,48.0476,48.0476,48.0411,48.0476,1600.0
2006-08-10 12:40:00,74.27,74.27,74.25,74.25,2500.0,48.054,48.054,48.0411,48.0411,2500.0
2006-08-10 12:45:00,74.26,74.26,74.19,74.2,5500.0,48.0476,48.0476,48.0023,48.0088,5500.0
2006-08-10 12:50:00,74.19,74.22,74.18,74.21,4600.0,48.0023,48.0217,47.9958,48.0152,4600.0
2006-08-10 12:55:00,74.19,74.26,74.19,74.26,6200.0,48.0023,48.0476,48.0023,48.0476,6200.0
2006-08-10 13:00:00,74.23,74.25,74.18,74.19,6300.0,48.0282,48.0411,47.9958,48.0023,6300.0
2006-08-10 13:05:00,74.14,74.18,74.12,74.16,4000.0,47.9699,47.9958,47.957,47.9829,4000.0
2006-08-10 13:10:00,74.17,74.22,74.16,74.18,4900.0,47.9893,48.0217,47.9829,47.9958,4900.0
2006-08-10 13:15:00,74.17,74.21,74.15,74.21,27900.0,47.9893,48.0152,47.9764,48.0152,27900.0
2006-08-10 13:20:00,74.2,74.21,74.17,74.17,7500.0,48.0088,48.0152,47.9893,47.9893,7500.0
2006-08-10 13:25:00,74.22,74.24,74.19,74.22,12400.0,48.0217,48.0346,48.0023,48.0217,12400.0
2006-08-10 13:30:00,74.23,74.24,74.19,74.21,11800.0,48.0282,48.0346,48.0023,48.0152,11800.0
2006-08-10 13:35:00,74.24,74.3,74.24,74.29,10300.0,48.0346,48.0735,48.0346,48.067,10300.0
2006-08-10 13:40:00,74.37,74.37,74.35,74.35,1300.0,48.1187,48.1187,48.1058,48.1058,1300.0
2006-08-10 13:45:00,74.45,74.45,74.38,74.38,3300.0,48.1705,48.1705,48.1252,48.1252,3300.0
2006-08-10 13:50:00,74.38,74.38,74.38,74.38,0.0,48.1252,48.1252,48.1252,48.1252,0.0
2006-08-10 13:55:00,74.42,74.42,74.35,74.35,6400.0,48.1511,48.1511,48.1058,48.1058,6400.0
2006-08-10 14:00:00,74.48,74.5,74.48,74.5,9100.0,48.1899,48.2029,48.1899,48.2029,9100.0
2006-08-10 14:05:00,74.5,74.55,74.46,74.55,4500.0,48.2029,48.2352,48.177,48.2352,4500.0
2006-08-10 14:10:00,74.56,74.56,74.48,74.48,8400.0,48.2417,48.2417,48.1899,48.1899,8400.0
2006-08-10 14:15:00,74.46,74.5,74.44,74.5,2700.0,48.177,48.2029,48.164,48.2029,2700.0
2006-08-10 14:20:00,74.47,74.47,74.44,74.44,6000.0,48.1835,48.1835,48.164,48.164,6000.0
2006-08-10 14:25:00,74.53,74.53,74.48,74.52,2900.0,48.2223,48.2223,48.1899,48.2158,2900.0
2006-08-10 14:30:00,74.49,74.49,74.4,74.41,6200.0,48.1964,48.1964,48.1382,48.1446,6200.0
2006-08-10 14:35:00,74.41,74.44,74.36,74.42,3500.0,48.1446,48.164,48.1123,48.1511,3500.0
2006-08-10 14:40:00,74.46,74.46,74.44,74.44,1500.0,48.177,48.177,48.164,48.164,1500.0
2006-08-10 14:45:00,74.44,74.44,74.28,74.28,2600.0,48.164,48.164,48.0605,48.0605,2600.0
2006-08-10 14:50:00,74.37,74.4,74.35,74.4,800.0,48.1187,48.1382,48.1058,48.1382,800.0
2006-08-10 14:55:00,74.37,74.37,74.31,74.31,900.0,48.1187,48.1187,48.0799,48.0799,900.0
2006-08-10 15:00:00,74.38,74.38,74.32,74.32,700.0,48.1252,48.1252,48.0864,48.0864,700.0
2006-08-10 15:05:00,74.3,74.36,74.3,74.36,600.0,48.0735,48.1123,48.0735,48.1123,600.0
2006-08-10 15:10:00,74.33,74.34,74.33,74.34,300.0,48.0929,48.0993,48.0929,48.0993,300.0
2006-08-10 15:15:00,74.35,74.48,74.31,74.44,6800.0,48.1058,48.1899,48.0799,48.164,6800.0
2006-08-10 15:20:00,74.45,74.46,74.37,74.37,1100.0,48.1705,48.177,48.1187,48.1187,1100.0
2006-08-10 15:25:00,74.42,74.42,74.33,74.33,1500.0,48.1511,48.1511,48.0929,48.0929,1500.0
2006-08-10 15:30:00,74.35,74.42,74.33,74.42,2300.0,48.1058,48.1511,48.0929,48.1511,2300.0
2006-08-10 15:35:00,74.43,74.49,74.43,74.45,4900.0,48.1576,48.1964,48.1576,48.1705,4900.0
2006-08-10 15:40:00,74.51,74.58,74.51,74.57,1200.0,48.2093,48.2546,48.2093,48.2482,1200.0
2006-08-10 15:45:00,74.56,74.62,74.53,74.6,10100.0,48.2417,48.2805,48.2223,48.2676,10100.0
2006-08-10 15:50:00,74.51,74.56,74.51,74.56,11500.0,48.2093,48.2417,48.2093,48.2417,11500.0
2006-08-10 15:55:00,74.53,74.53,74.45,74.45,3600.0,48.2223,48.2223,48.1705,48.1705,3600.0
2006-08-10 16:00:00,74.53,74.53,74.52,74.52,20500.0,48.2223,48.2223,48.2158,48.2158,20500.0
2006-08-10 16:05:00,74.52,74.52,74.52,74.52,0.0,48.2158,48.2158,48.2158,48.2158,0.0
2006-08-10 16:10:00,74.52,74.52,74.52,74.52,0.0,48.2158,48.2158,48.2158,48.2158,0.0
2006-08-11 09:30:00,74.45,74.5,74.45,74.5,28500.0,48.1705,48.2029,48.1705,48.2029,28500.0
2006-08-11 09:35:00,74.5,74.5,74.3,74.3,21800.0,48.2029,48.2029,48.0735,48.0735,21800.0
2006-08-11 09:40:00,74.38,74.41,74.38,74.41,42700.0,48.1252,48.1446,48.1252,48.1446,42700.0
2006-08-11 09:45:00,74.37,74.45,74.37,74.45,15400.0,48.1187,48.1705,48.1187,48.1705,15400.0
2006-08-11 09:50:00,74.42,74.42,74.42,74.42,2500.0,48.1511,48.1511,48.1511,48.1511,2500.0
2006-08-11 09:55:00,74.31,74.31,74.29,74.29,2100.0,48.0799,48.0799,48.067,48.067,2100.0
2006-08-11 10:00:00,74.28,74.28,74.25,74.28,3200.0,48.0605,48.0605,48.0411,48.0605,3200.0
2006-08-11 10:05:00,74.31,74.31,74.31,74.31,300.0,48.0799,48.0799,48.0799,48.0799,300.0
2006-08-11 10:10:00,74.22,74.23,74.2,74.2,600.0,48.0217,48.0282,48.0088,48.0088,600.0
2006-08-11 10:15:00,74.26,74.31,74.26,74.29,400.0,48.0476,48.0799,48.0476,48.067,400.0
2006-08-11 10:20:00,74.27,74.33,74.27,74.28,3800.0,48.054,48.0929,48.054,48.0605,3800.0
2006-08-11 10:25:00,74.32,74.32,74.31,74.31,400.0,48.0864,48.0864,48.0799,48.0799,400.0
2006-08-11 10:30:00,74.33,74.33,74.29,74.29,2100.0,48.0929,48.0929,48.067,48.067,2100.0
2006-08-11 10:35:00,74.33,74.37,74.33,74.36,3700.0,48.0929,48.1187,48.0929,48.1123,3700.0
2006-08-11 10:40:00,74.35,74.35,74.3,74.32,3500.0,48.1058,48.1058,48.0735,48.0864,3500.0
2006-08-11 10:45:00,74.33,74.34,74.25,74.31,2600.0,48.0929,48.0993,48.0411,48.0799,2600.0
2006-08-11 10:50:00,74.31,74.32,74.27,74.28,6000.0,48.0799,48.0864,48.054,48.0605,6000.0
2006-08-11 10:55:00,74.31,74.36,74.29,74.36,7500.0,48.0799,48.1123,48.067,48.1123,7500.0
2006-08-11 11:00:00,74.25,74.28,74.25,74.28,3000.0,48.0411,48.0605,48.0411,48.0605,3000.0
2006-08-11 11:05:00,74.22,74.32,74.22,74.32,7300.0,48.0217,48.0864,48.0217,48.0864,7300.0
2006-08-11 11:10:00,74.3,74.33,74.3,74.33,1000.0,48.0735,48.0929,48.0735,48.0929,1000.0
2006-08-11 11:15:00,74.29,74.29,74.28,74.28,200.0,48.067,48.067,48.0605,48.0605,200.0
2006-08-11 11:20:00,74.27,74.29,74.27,74.29,2200.0,48.054,48.067,48.054,48.067,2200.0
2006-08-11 11:25:00,74.3,74.32,74.29,74.3,3200.0,48.0735,48.0864,48.067,48.0735,3200.0
2006-08-11 11:30:00,74.32,74.32,74.29,74.32,1600.0,48.0864,48.0864,48.067,48.0864,1600.0
2006-08-11 11:35:00,74.35,74.37,74.35,74.36,3000.0,48.1058,48.1187,48.1058,48.1123,3000.0
2006-08-11 11:40:00,74.35,74.36,74.35,74.36,300.0,48.1058,48.1123,48.1058,48.1123,300.0
2006-08-11 11:45:00,74.34,74.34,74.29,74.3,4200.0,48.0993,48.0993,48.067,48.0735,4200.0
2006-08-11 11:50:00,74.33,74.35,74.31,74.35,83500.0,48.0929,48.1058,48.0799,48.1058,83500.0
2006-08-11 11:55:00,74.2,74.27,74.2,74.27,6600.0,48.0088,48.054,48.0088,48.054,6600.0
2006-08-11 12:00:00,74.2,74.26,74.2,74.23,1600.0,48.0088,48.0476,48.0088,48.0282,1600.0
2006-08-11 12:05:00,74.24,74.27,74.22,74.27,4200.0,48.0346,48.054,48.0217,48.054,4200.0
2006-08-11 12:10:00,74.26,74.26,74.23,74.24,1000.0,48.0476,48.0476,48.0282,48.0346,1000.0
2006-08-11 12:15:00,74.23,74.25,74.23,74.24,1000.0,48.0282,48.0411,48.0282,48.0346,1000.0
2006-08-11 12:20:00,74.23,74.27,74.23,74.27,200.0,48.0282,48.054,48.0282,48.054,200.0
2006-08-11 12:25:00,74.26,74.3,74.26,74.3,3200.0,48.0476,48.0735,48.0476,48.0735,3200.0
2006-08-11 12:30:00,74.31,74.31,74.24,74.24,1600.0,48.0799,48.0799,48.0346,48.0346,1600.0
2006-08-11 12:35:00,74.24,74.28,74.23,74.28,23800.0,48.0346,48.0605,48.0282,48.0605,23800.0
2006-08-11 12:40:00,74.29,74.29,74.25,74.25,2200.0,48.067,48.067,48.0411,48.0411,2200.0
2006-08-11 12:45:00,74.29,74.29,74.25,74.25,1600.0,48.067,48.067,48.0411,48.0411,1600.0
2006-08-11 12:50:00,74.26,74.26,74.2,74.2,5100.0,48.0476,48.0476,48.0088,48.0088,5100.0
2006-08-11 12:55:00,74.2,74.2,74.15,74.2,5700.0,48.0088,48.0088,47.9764,48.0088,5700.0
2006-08-11 13:00:00,74.18,74.2,74.18,74.2,2000.0,47.9958,48.0088,47.9958,48.0088,2000.0
2006-08-11 13:05:00,74.16,74.22,74.16,74.18,1000.0,47.9829,48.0217,47.9829,47.9958,1000.0
2006-08-11 13:10:00,74.16,74.21,74.16,74.18,4300.0,47.9829,48.0152,47.9829,47.9958,4300.0
2006-08-11 13:15:00,74.17,74.17,74.12,74.12,3000.0,47.9893,47.9893,47.957,47.957,3000.0
2006-08-11 13:20:00,74.08,74.08,74.08,74.08,2100.0,47.9311,47.9311,47.9311,47.9311,2100.0
2006-08-11 13:25:00,74.07,74.09,74.02,74.06,6900.0,47.9246,47.9376,47.8923,47.9182,6900.0
2006-08-11 13:30:00,74.09,74.13,74.04,74.04,5900.0,47.9376,47.9635,47.9052,47.9052,5900.0
2006-08-11 13:35:00,74.07,74.11,74.05,74.08,11700.0,47.9246,47.9505,47.9117,47.9311,11700.0
2006-08-11 13:40:00,74.05,74.12,74.05,74.07,2500.0,47.9117,47.957,47.9117,47.9246,2500.0
2006-08-11 13:45:00,74.13,74.15,74.1,74.15,96200.0,47.9635,47.9764,47.9441,47.9764,96200.0
2006-08-11 13:50:00,74.12,74.21,74.12,74.18,11800.0,47.957,48.0152,47.957,47.9958,11800.0
2006-08-11 13:55:00,74.22,74.22,74.22,74.22,1000.0,48.0217,48.0217,48.0217,48.0217,1000.0
2006-08-11 14:00:00,74.26,74.26,74.22,74.22,3500.0,48.0476,48.0476,48.0217,48.0217,3500.0
2006-08-11 14:05:00,74.25,74.25,74.25,74.25,700.0,48.0411,48.0411,48.0411,48.0411,700.0
2006-08-11 14:10:00,74.23,74.25,74.17,74.17,8300.0,48.0282,48.0411,47.9893,47.9893,8300.0
2006-08-11 14:15:00,74.17,74.26,74.17,74.26,1900.0,47.9893,48.0476,47.9893,48.0476,1900.0
2006-08-11 14:20:00,74.3,74.3,74.09,74.09,2200.0,48.0735,48.0735,47.9376,47.9376,2200.0
2006-08-11 14:25:00,74.15,74.16,74.14,74.16,15100.0,47.9764,47.9829,47.9699,47.9829,15100.0
2006-08-11 14:30:00,74.16,74.17,74.11,74.15,2700.0,47.9829,47.9893,47.9505,47.9764,2700.0
2006-08-11 14:35:00,74.12,74.22,74.12,74.22,21500.0,47.957,48.0217,47.957,48.0217,21500.0
2006-08-11 14:40:00,74.24,74.24,74.21,74.24,2300.0,48.0346,48.0346,48.0152,48.0346,2300.0
2006-08-11 14:45:00,74.21,74.21,74.21,74.21,100.0,48.0152,48.0152,48.0152,48.0152,100.0
2006-08-11 14:50:00,74.22,74.25,74.17,74.25,4300.0,48.0217,48.0411,47.9893,48.0411,4300.0
2006-08-11 14:55:00,74.21,74.22,74.19,74.19,2600.0,48.0152,48.0217,48.0023,48.0023,2600.0
2006-08-11 15:00:00,74.22,74.22,74.13,74.13,14800.0,48.0217,48.0217,47.9635,47.9635,14800.0
2006-08-11 15:05:00,74.13,74.22,74.13,74.22,2400.0,47.9635,48.0217,47.9635,48.0217,2400.0
2006-08-11 15:10:00,74.2,74.2,74.12,74.18,7300.0,48.0088,48.0088,47.957,47.9958,7300.0
2006-08-11 15:15:00,74.19,74.2,74.14,74.15,2200.0,48.0023,48.0088,47.9699,47.9764,2200.0
2006-08-11 15:20:00,74.14,74.18,74.11,74.18,9900.0,47.9699,47.9958,47.9505,47.9958,9900.0
2006-08-11 15:25:00,74.18,74.25,74.15,74.25,5100.0,47.9958,48.0411,47.9764,48.0411,5100.0
2006-08-11 15:30:00,74.26,74.29,74.24,74.29,27700.0,48.0476,48.067,48.0346,48.067,27700.0
2006-08-11 15:35:00,74.28,74.29,74.23,74.27,7500.0,48.0605,48.067,48.0282,48.054,7500.0
2006-08-11 15:40:00,74.36,74.39,74.33,74.36,46000.0,48.1123,48.1317,48.0929,48.1123,46000.0
2006-08-11 15:45:00,74.38,74.4,74.35,74.35,2500.0,48.1252,48.1382,48.1058,48.1058,2500.0
2006-08-11 15:50:00,74.3,74.4,74.3,74.35,9200.0,48.0735,48.1382,48.0735,48.1058,9200.0
2006-08-11 15:55:00,74.35,74.35,74.24,74.27,4800.0,48.1058,48.1058,48.0346,48.054,4800.0
2006-08-11 16:00:00,74.27,74.27,74.27,74.27,0.0,48.054,48.054,48.054,48.054,0.0
2006-08-11 16:05:00,74.27,74.27,74.27,74.27,0.0,48.054,48.054,48.054,48.054,0.0
2006-08-11 16:10:00,74.27,74.27,74.27,74.27,0.0,48.054,48.054,48.054,48.054,0.0
2006-08-14 09:30:00,74.8,74.8,74.6,74.75,32600.0,48.397,48.397,48.2676,48.3646,32600.0
2006-08-14 09:35:00,74.75,74.78,74.65,74.65,3000.0,48.3646,48.384,48.2999,48.2999,3000.0
2006-08-14 09:40:00,74.67,74.69,74.66,74.68,7800.0,48.3129,48.3258,48.3064,48.3193,7800.0
2006-08-14 09:45:00,74.7,74.7,74.57,74.59,32700.0,48.3323,48.3323,48.2482,48.2611,32700.0
2006-08-14 09:50:00,74.53,74.53,74.53,74.53,100.0,48.2223,48.2223,48.2223,48.2223,100.0
2006-08-14 09:55:00,74.56,74.59,74.55,74.58,1700.0,48.2417,48.2611,48.2352,48.2546,1700.0
2006-08-14 10:00:00,74.59,74.6,74.56,74.58,7300.0,48.2611,48.2676,48.2417,48.2546,7300.0
2006-08-14 10:05:00,74.56,74.6,74.55,74.57,2100.0,48.2417,48.2676,48.2352,48.2482,2100.0
2006-08-14 10:10:00,74.59,74.6,74.57,74.57,15800.0,48.2611,48.2676,48.2482,48.2482,15800.0
2006-08-14 10:15:00,74.58,74.6,74.55,74.55,700.0,48.2546,48.2676,48.2352,48.2352,700.0
2006-08-14 10:20:00,74.54,74.54,74.49,74.5,7300.0,48.2287,48.2287,48.1964,48.2029,7300.0
2006-08-14 10:25:00,74.54,74.54,74.5,74.54,2300.0,48.2287,48.2287,48.2029,48.2287,2300.0
2006-08-14 10:30:00,74.54,74.56,74.54,74.56,3100.0,48.2287,48.2417,48.2287,48.2417,3100.0
2006-08-14 10:35:00,74.54,74.55,74.54,74.55,600.0,48.2287,48.2352,48.2287,48.2352,600.0
2006-08-14 10:40:00,74.49,74.53,74.49,74.53,900.0,48.1964,48.2223,48.1964,48.2223,900.0
2006-08-14 10:45:00,74.5,74.54,74.5,74.52,3200.0,48.2029,48.2287,48.2029,48.2158,3200.0
2006-08-14 10:50:00,74.56,74.56,74.53,74.54,2300.0,48.2417,48.2417,48.2223,48.2287,2300.0
2006-08-14 10:55:00,74.55,74.56,74.51,74.56,7500.0,48.2352,48.2417,48.2093,48.2417,7500.0
2006-08-14 11:00:00,74.56,74.6,74.55,74.6,13300.0,48.2417,48.2676,48.2352,48.2676,13300.0
2006-08-14 11:05:00,74.67,74.7,74.63,74.65,49000.0,48.3129,48.3323,48.287,48.2999,49000.0
2006-08-14 11:10:00,74.72,74.77,74.7,74.72,8300.0,48.3452,48.3776,48.3323,48.3452,8300.0
2006-08-14 11:15:00,74.72,74.76,74.72,74.72,5800.0,48.3452,48.3711,48.3452,48.3452,5800.0
2006-08-14 11:20:00,74.73,74.73,74.71,74.73,6900.0,48.3517,48.3517,48.3387,48.3517,6900.0
2006-08-14 11:25:00,74.75,74.75,74.7,74.74,1400.0,48.3646,48.3646,48.3323,48.3581,1400.0
2006-08-14 11:30:00,74.73,74.73,74.71,74.72,5100.0,48.3517,48.3517,48.3387,48.3452,5100.0
2006-08-14 11:35:00,74.72,74.72,74.67,74.7,10000.0,48.3452,48.3452,48.3129,48.3323,10000.0
2006-08-14 11:40:00,74.7,74.71,74.68,74.71,23900.0,48.3323,48.3387,48.3193,48.3387,23900.0
2006-08-14 11:45:00,74.7,74.74,74.7,74.7,150600.0,48.3323,48.3581,48.3323,48.3323,150600.0
2006-08-14 11:50:00,74.72,74.73,74.7,74.7,11400.0,48.3452,48.3517,48.3323,48.3323,11400.0
2006-08-14 11:55:00,74.75,74.75,74.72,74.72,130200.0,48.3646,48.3646,48.3452,48.3452,130200.0
2006-08-14 12:00:00,74.72,74.75,74.7,74.73,79200.0,48.3452,48.3646,48.3323,48.3517,79200.0
2006-08-14 12:05:00,74.74,74.74,74.7,74.7,121400.0,48.3581,48.3581,48.3323,48.3323,121400.0
2006-08-14 12:10:00,74.71,74.76,74.7,74.76,85700.0,48.3387,48.3711,48.3323,48.3711,85700.0
2006-08-14 12:15:00,74.74,74.82,74.74,74.8,3500.0,48.3581,48.4099,48.3581,48.397,3500.0
2006-08-14 12:20:00,74.78,74.8,74.75,74.8,43600.0,48.384,48.397,48.3646,48.397,43600.0
2006-08-14 12:25:00,74.8,74.82,74.78,74.81,21000.0,48.397,48.4099,48.384,48.4034,21000.0
2006-08-14 12:30:00,74.77,74.8,74.75,74.77,58200.0,48.3776,48.397,48.3646,48.3776,58200.0
2006-08-14 12:35:00,74.77,74.79,74.77,74.79,800.0,48.3776,48.3905,48.3776,48.3905,800.0
2006-08-14 12:40:00,74.76,74.76,74.72,74.76,4700.0,48.3711,48.3711,48.3452,48.3711,4700.0
2006-08-14 12:45:00,74.76,74.76,74.75,74.76,10200.0,48.3711,48.3711,48.3646,48.3711,10200.0
2006-08-14 12:50:00,74.79,74.79,74.73,74.73,53600.0,48.3905,48.3905,48.3517,48.3517,53600.0
2006-08-14 12:55:00,74.74,74.75,74.73,74.74,1100.0,48.3581,48.3646,48.3517,48.3581,1100.0
2006-08-14 13:00:00,74.73,74.74,74.69,74.69,59300.0,48.3517,48.3581,48.3258,48.3258,59300.0
2006-08-14 13:05:00,74.69,74.69,74.69,74.69,1400.0,48.3258,48.3258,48.3258,48.3258,1400.0
2006-08-14 13:10:00,74.71,74.71,74.71,74.71,200.0,48.3387,48.3387,48.3387,48.3387,200.0
2006-08-14 13:15:00,74.69,74.71,74.69,74.71,3600.0,48.3258,48.3387,48.3258,48.3387,3600.0
2006-08-14 13:20:00,74.69,74.71,74.69,74.71,1900.0,48.3258,48.3387,48.3258,48.3387,1900.0
2006-08-14 13:25:00,74.69,74.71,74.69,74.71,1400.0,48.3258,48.3387,48.3258,48.3387,1400.0
2006-08-14 13:30:00,74.69,74.71,74.68,74.71,3300.0,48.3258,48.3387,48.3193,48.3387,3300.0
2006-08-14 13:35:00,74.71,74.71,74.7,74.7,40300.0,48.3387,48.3387,48.3323,48.3323,40300.0
2006-08-14 13:40:00,74.71,74.71,74.67,74.67,14400.0,48.3387,48.3387,48.3129,48.3129,14400.0
2006-08-14 13:45:00,74.67,74.7,74.67,74.7,1200.0,48.3129,48.3323,48.3129,48.3323,1200.0
2006-08-14 13:50:00,74.67,74.67,74.6,74.64,6600.0,48.3129,48.3129,48.2676,48.2934,6600.0
2006-08-14 13:55:00,74.64,74.64,74.6,74.63,4300.0,48.2934,48.2934,48.2676,48.287,4300.0
2006-08-14 14:00:00,74.65,74.66,74.57,74.57,14700.0,48.2999,48.3064,48.2482,48.2482,14700.0
2006-08-14 14:05:00,74.57,74.57,74.52,74.55,16000.0,48.2482,48.2482,48.2158,48.2352,16000.0
2006-08-14 14:10:00,74.55,74.55,74.48,74.48,5500.0,48.2352,48.2352,48.1899,48.1899,5500.0
2006-08-14 14:15:00,74.48,74.53,74.48,74.53,600.0,48.1899,48.2223,48.1899,48.2223,600.0
2006-08-14 14:20:00,74.5,74.52,74.45,74.47,3500.0,48.2029,48.2158,48.1705,48.1835,3500.0
2006-08-14 14:25:00,74.45,74.49,74.43,74.47,13700.0,48.1705,48.1964,48.1576,48.1835,13700.0
2006-08-14 14:30:00,74.47,74.49,74.44,74.44,6600.0,48.1835,48.1964,48.164,48.164,6600.0
2006-08-14 14:35:00,74.48,74.52,74.44,74.52,2000.0,48.1899,48.2158,48.164,48.2158,2000.0
2006-08-14 14:40:00,74.51,74.51,74.46,74.49,1300.0,48.2093,48.2093,48.177,48.1964,1300.0
2006-08-14 14:45:00,74.45,74.45,74.44,74.44,600.0,48.1705,48.1705,48.164,48.164,600.0
2006-08-14 14:50:00,74.42,74.42,74.34,74.34,4200.0,48.1511,48.1511,48.0993,48.0993,4200.0
2006-08-14 14:55:00,74.3,74.34,74.3,74.34,49800.0,48.0735,48.0993,48.0735,48.0993,49800.0
2006-08-14 15:00:00,74.3,74.3,74.25,74.28,7600.0,48.0735,48.0735,48.0411,48.0605,7600.0
2006-08-14 15:05:00,74.25,74.25,74.17,74.17,1300.0,48.0411,48.0411,47.9893,47.9893,1300.0
2006-08-14 15:10:00,74.24,74.26,74.22,74.26,2400.0,48.0346,48.0476,48.0217,48.0476,2400.0
2006-08-14 15:15:00,74.21,74.24,74.21,74.24,1700.0,48.0152,48.0346,48.0152,48.0346,1700.0
2006-08-14 15:20:00,74.24,74.24,74.21,74.21,3900.0,48.0346,48.0346,48.0152,48.0152,3900.0
2006-08-14 15:25:00,74.28,74.33,74.24,74.24,12500.0,48.0605,48.0929,48.0346,48.0346,12500.0
2006-08-14 15:30:00,74.24,74.28,74.2,74.2,3400.0,48.0346,48.0605,48.0088,48.0088,3400.0
2006-08-14 15:35:00,74.21,74.28,74.21,74.28,12700.0,48.0152,48.0605,48.0152,48.0605,12700.0
2006-08-14 15:40:00,74.27,74.33,74.24,74.3,12200.0,48.054,48.0929,48.0346,48.0735,12200.0
2006-08-14 15:45:00,74.31,74.31,74.24,74.3,108700.0,48.0799,48.0799,48.0346,48.0735,108700.0
2006-08-14 15:50:00,74.27,74.27,74.2,74.25,500.0,48.054,48.054,48.0088,48.0411,500.0
2006-08-14 15:55:00,74.19,74.24,74.19,74.21,2900.0,48.0023,48.0346,48.0023,48.0152,2900.0
2006-08-14 16:00:00,74.27,74.27,74.27,74.27,100.0,48.054,48.054,48.054,48.054,100.0
2006-08-14 16:05:00,74.26,74.26,74.26,74.26,30000.0,48.0476,48.0476,48.0476,48.0476,30000.0
2006-08-14 16:10:00,74.26,74.26,74.26,74.26,0.0,48.0476,48.0476,48.0476,48.0476,0.0
2006-08-15 09:30:00,75.04,75.04,74.87,74.96,56800.0,48.5523,48.5523,48.4423,48.5005,56800.0
2006-08-15 09:35:00,74.97,74.97,74.87,74.97,3200.0,48.507,48.507,48.4423,48.507,3200.0
2006-08-15 09:40:00,74.97,74.97,74.86,74.86,17700.0,48.507,48.507,48.4358,48.4358,17700.0
2006-08-15 09:45:00,74.85,74.89,74.85,74.85,23100.0,48.4293,48.4552,48.4293,48.4293,23100.0
2006-08-15 09:50:00,74.89,74.89,74.79,74.79,10500.0,48.4552,48.4552,48.3905,48.3905,10500.0
2006-08-15 09:55:00,74.72,74.81,74.72,74.81,20400.0,48.3452,48.4034,48.3452,48.4034,20400.0
2006-08-15 10:00:00,74.79,74.79,74.69,74.76,199000.0,48.3905,48.3905,48.3258,48.3711,199000.0
2006-08-15 10:05:00,74.76,74.83,74.74,74.83,19500.0,48.3711,48.4164,48.3581,48.4164,19500.0
2006-08-15 10:10:00,74.8,74.86,74.8,74.86,3500.0,48.397,48.4358,48.397,48.4358,3500.0
2006-08-15 10:15:00,74.9,74.9,74.84,74.84,5200.0,48.4617,48.4617,48.4228,48.4228,5200.0
2006-08-15 10:20:00,74.83,74.89,74.83,74.84,8900.0,48.4164,48.4552,48.4164,48.4228,8900.0
2006-08-15 10:25:00,74.8,74.86,74.8,74.86,9200.0,48.397,48.4358,48.397,48.4358,9200.0
2006-08-15 10:30:00,74.88,74.89,74.86,74.89,1800.0,48.4487,48.4552,48.4358,48.4552,1800.0
2006-08-15 10:35:00,74.89,74.91,74.89,74.91,2100.0,48.4552,48.4681,48.4552,48.4681,2100.0
2006-08-15 10:40:00,74.93,75.08,74.93,75.07,15300.0,48.4811,48.5781,48.4811,48.5717,15300.0
2006-08-15 10:45:00,75.06,75.09,75.02,75.03,3000.0,48.5652,48.5846,48.5393,48.5458,3000.0
2006-08-15 10:50:00,75.04,75.04,74.95,74.95,1500.0,48.5523,48.5523,48.494,48.494,1500.0
2006-08-15 10:55:00,74.97,74.97,74.94,74.96,2800.0,48.507,48.507,48.4875,48.5005,2800.0
2006-08-15 11:00:00,74.96,74.98,74.95,74.98,88100.0,48.5005,48.5134,48.494,48.5134,88100.0
2006-08-15 11:05:00,74.98,75.0,74.95,75.0,39500.0,48.5134,48.5264,48.494,48.5264,39500.0
2006-08-15 11:10:00,74.96,75.01,74.96,75.01,63500.0,48.5005,48.5328,48.5005,48.5328,63500.0
2006-08-15 11:15:00,75.0,75.0,74.97,74.97,21400.0,48.5264,48.5264,48.507,48.507,21400.0
2006-08-15 11:20:00,75.0,75.0,74.97,74.97,2600.0,48.5264,48.5264,48.507,48.507,2600.0
2006-08-15 11:25:00,74.97,74.97,74.96,74.97,1700.0,48.507,48.507,48.5005,48.507,1700.0
2006-08-15 11:30:00,74.97,74.97,74.88,74.9,38700.0,48.507,48.507,48.4487,48.4617,38700.0
2006-08-15 11:35:00,74.9,74.93,74.9,74.93,65100.0,48.4617,48.4811,48.4617,48.4811,65100.0
2006-08-15 11:40:00,74.94,74.96,74.94,74.94,600.0,48.4875,48.5005,48.4875,48.4875,600.0
2006-08-15 11:45:00,74.94,74.96,74.93,74.95,16200.0,48.4875,48.5005,48.4811,48.494,16200.0
2006-08-15 11:50:00,74.96,75.01,74.91,74.95,73700.0,48.5005,48.5328,48.4681,48.494,73700.0
2006-08-15 11:55:00,74.94,74.94,74.9,74.9,37300.0,48.4875,48.4875,48.4617,48.4617,37300.0
2006-08-15 12:00:00,74.95,74.95,74.91,74.92,2100.0,48.494,48.494,48.4681,48.4746,2100.0
2006-08-15 12:05:00,74.86,74.91,74.86,74.91,1100.0,48.4358,48.4681,48.4358,48.4681,1100.0
2006-08-15 12:10:00,74.91,74.98,74.91,74.98,3800.0,48.4681,48.5134,48.4681,48.5134,3800.0
2006-08-15 12:15:00,74.95,74.98,74.95,74.96,1300.0,48.494,48.5134,48.494,48.5005,1300.0
2006-08-15 12:20:00,74.95,74.97,74.95,74.97,300.0,48.494,48.507,48.494,48.507,300.0
2006-08-15 12:25:00,74.94,74.94,74.94,74.94,100.0,48.4875,48.4875,48.4875,48.4875,100.0
2006-08-15 12:30:00,74.94,74.95,74.92,74.94,2000.0,48.4875,48.494,48.4746,48.4875,2000.0
2006-08-15 12:35:00,74.94,74.94,74.94,74.94,0.0,48.4875,48.4875,48.4875,48.4875,0.0
2006-08-15 12:40:00,74.96,74.98,74.92,74.94,5100.0,48.5005,48.5134,48.4746,48.4875,5100.0
2006-08-15 12:45:00,74.97,74.99,74.96,74.99,12500.0,48.507,48.5199,48.5005,48.5199,12500.0
2006-08-15 12:50:00,74.98,75.04,74.98,75.04,400.0,48.5134,48.5523,48.5134,48.5523,400.0
2006-08-15 12:55:00,75.0,75.0,74.95,74.95,4700.0,48.5264,48.5264,48.494,48.494,4700.0
2006-08-15 13:00:00,74.93,74.98,74.89,74.89,600.0,48.4811,48.5134,48.4552,48.4552,600.0
2006-08-15 13:05:00,74.87,74.91,74.87,74.91,2100.0,48.4423,48.4681,48.4423,48.4681,2100.0
2006-08-15 13:10:00,74.87,74.9,74.85,74.86,2200.0,48.4423,48.4617,48.4293,48.4358,2200.0
2006-08-15 13:15:00,74.9,74.9,74.83,74.84,26000.0,48.4617,48.4617,48.4164,48.4228,26000.0
2006-08-15 13:20:00,74.95,74.96,74.93,74.96,1400.0,48.494,48.5005,48.4811,48.5005,1400.0
2006-08-15 13:25:00,74.98,74.98,74.87,74.87,2200.0,48.5134,48.5134,48.4423,48.4423,2200.0
2006-08-15 13:30:00,74.92,74.94,74.9,74.94,1900.0,48.4746,48.4875,48.4617,48.4875,1900.0
2006-08-15 13:35:00,74.97,74.97,74.88,74.88,4200.0,48.507,48.507,48.4487,48.4487,4200.0
2006-08-15 13:40:00,74.94,74.94,74.87,74.9,1200.0,48.4875,48.4875,48.4423,48.4617,1200.0
2006-08-15 13:45:00,74.95,74.95,74.86,74.92,3900.0,48.494,48.494,48.4358,48.4746,3900.0
2006-08-15 13:50:00,74.87,74.92,74.87,74.91,3000.0,48.4423,48.4746,48.4423,48.4681,3000.0
2006-08-15 13:55:00,74.9,74.94,74.9,74.92,900.0,48.4617,48.4875,48.4617,48.4746,900.0
2006-08-15 14:00:00,74.93,74.93,74.93,74.93,200.0,48.4811,48.4811,48.4811,48.4811,200.0
2006-08-15 14:05:00,74.93,74.93,74.93,74.93,100.0,48.4811,48.4811,48.4811,48.4811,100.0
2006-08-15 14:10:00,74.91,74.98,74.9,74.92,3500.0,48.4681,48.5134,48.4617,48.4746,3500.0
2006-08-15 14:15:00,74.95,74.95,74.95,74.95,600.0,48.494,48.494,48.494,48.494,600.0
2006-08-15 14:20:00,74.95,75.0,74.91,75.0,2600.0,48.494,48.5264,48.4681,48.5264,2600.0
2006-08-15 14:25:00,75.03,75.03,74.97,74.99,60700.0,48.5458,48.5458,48.507,48.5199,60700.0
2006-08-15 14:30:00,75.02,75.03,74.97,74.99,33400.0,48.5393,48.5458,48.507,48.5199,33400.0
2006-08-15 14:35:00,75.03,75.09,75.01,75.01,7300.0,48.5458,48.5846,48.5328,48.5328,7300.0
2006-08-15 14:40:00,75.04,75.06,75.0,75.0,15800.0,48.5523,48.5652,48.5264,48.5264,15800.0
2006-08-15 14:45:00,75.02,75.09,75.02,75.09,1200.0,48.5393,48.5846,48.5393,48.5846,1200.0
2006-08-15 14:50:00,75.04,75.09,75.04,75.06,1600.0,48.5523,48.5846,48.5523,48.5652,1600.0
2006-08-15 14:55:00,75.07,75.1,75.05,75.06,5800.0,48.5717,48.5911,48.5587,48.5652,5800.0
2006-08-15 15:00:00,75.06,75.06,75.02,75.02,6100.0,48.5652,48.5652,48.5393,48.5393,6100.0
2006-08-15 15:05:00,75.03,75.05,75.03,75.05,200.0,48.5458,48.5587,48.5458,48.5587,200.0
2006-08-15 15:10:00,75.05,75.06,75.03,75.03,2400.0,48.5587,48.5652,48.5458,48.5458,2400.0
2006-08-15 15:15:00,75.04,75.1,75.04,75.1,5500.0,48.5523,48.5911,48.5523,48.5911,5500.0
2006-08-15 15:20:00,75.08,75.08,75.08,75.08,1100.0,48.5781,48.5781,48.5781,48.5781,1100.0
2006-08-15 15:25:00,75.12,75.12,75.09,75.1,1800.0,48.604,48.604,48.5846,48.5911,1800.0
2006-08-15 15:30:00,75.12,75.15,75.1,75.1,2200.0,48.604,48.6234,48.5911,48.5911,2200.0
2006-08-15 15:35:00,75.09,75.13,75.09,75.13,1100.0,48.5846,48.6105,48.5846,48.6105,1100.0
2006-08-15 15:40:00,75.13,75.18,75.12,75.18,1900.0,48.6105,48.6428,48.604,48.6428,1900.0
2006-08-15 15:45:00,75.2,75.22,75.15,75.15,2700.0,48.6558,48.6687,48.6234,48.6234,2700.0
2006-08-15 15:50:00,75.2,75.2,75.09,75.11,3800.0,48.6558,48.6558,48.5846,48.5975,3800.0
2006-08-15 15:55:00,75.13,75.13,75.05,75.05,3600.0,48.6105,48.6105,48.5587,48.5587,3600.0
2006-08-15 16:00:00,75.07,75.07,75.07,75.07,500.0,48.5717,48.5717,48.5717,48.5717,500.0
2006-08-15 16:05:00,75.06,75.06,75.05,75.05,700.0,48.5652,48.5652,48.5587,48.5587,700.0
2006-08-15 16:10:00,75.05,75.05,75.05,75.05,0.0,48.5587,48.5587,48.5587,48.5587,0.0
2006-08-16 09:30:00,75.5,75.5,75.35,75.36,42400.0,48.8499,48.8499,48.7528,48.7593,42400.0
2006-08-16 09:35:00,75.4,75.43,75.4,75.43,500.0,48.7852,48.8046,48.7852,48.8046,500.0
2006-08-16 09:40:00,75.36,75.44,75.36,75.44,30800.0,48.7593,48.8111,48.7593,48.8111,30800.0
2006-08-16 09:45:00,75.45,75.45,75.32,75.32,5800.0,48.8175,48.8175,48.7334,48.7334,5800.0
2006-08-16 09:50:00,75.36,75.4,75.35,75.35,26100.0,48.7593,48.7852,48.7528,48.7528,26100.0
2006-08-16 09:55:00,75.36,75.36,75.32,75.32,4200.0,48.7593,48.7593,48.7334,48.7334,4200.0
2006-08-16 10:00:00,75.29,75.32,75.29,75.32,1200.0,48.714,48.7334,48.714,48.7334,1200.0
2006-08-16 10:05:00,75.33,75.35,75.32,75.32,2000.0,48.7399,48.7528,48.7334,48.7334,2000.0
2006-08-16 10:10:00,75.33,75.35,75.33,75.35,1000.0,48.7399,48.7528,48.7399,48.7528,1000.0
2006-08-16 10:15:00,75.36,75.36,75.29,75.3,7300.0,48.7593,48.7593,48.714,48.7205,7300.0
2006-08-16 10:20:00,75.31,75.32,75.29,75.3,4400.0,48.7269,48.7334,48.714,48.7205,4400.0
2006-08-16 10:25:00,75.3,75.3,75.3,75.3,0.0,48.7205,48.7205,48.7205,48.7205,0.0
2006-08-16 10:30:00,75.34,75.39,75.32,75.39,2800.0,48.7464,48.7787,48.7334,48.7787,2800.0
2006-08-16 10:35:00,75.38,75.41,75.32,75.35,3100.0,48.7722,48.7916,48.7334,48.7528,3100.0
2006-08-16 10:40:00,75.36,75.45,75.35,75.43,9500.0,48.7593,48.8175,48.7528,48.8046,9500.0
2006-08-16 10:45:00,75.42,75.42,75.38,75.42,4600.0,48.7981,48.7981,48.7722,48.7981,4600.0
2006-08-16 10:50:00,75.4,75.44,75.4,75.43,12200.0,48.7852,48.8111,48.7852,48.8046,12200.0
2006-08-16 10:55:00,75.47,75.47,75.43,75.44,4000.0,48.8305,48.8305,48.8046,48.8111,4000.0
2006-08-16 11:00:00,75.42,75.42,75.37,75.39,1300.0,48.7981,48.7981,48.7658,48.7787,1300.0
2006-08-16 11:05:00,75.42,75.42,75.39,75.39,2300.0,48.7981,48.7981,48.7787,48.7787,2300.0
2006-08-16 11:10:00,75.35,75.39,75.35,75.39,6400.0,48.7528,48.7787,48.7528,48.7787,6400.0
2006-08-16 11:15:00,75.38,75.38,75.35,75.38,60700.0,48.7722,48.7722,48.7528,48.7722,60700.0
2006-08-16 11:20:00,75.38,75.4,75.34,75.35,265200.0,48.7722,48.7852,48.7464,48.7528,265200.0
2006-08-16 11:25:00,75.34,75.38,75.3,75.35,25500.0,48.7464,48.7722,48.7205,48.7528,25500.0
2006-08-16 11:30:00,75.35,75.38,75.34,75.37,7600.0,48.7528,48.7722,48.7464,48.7658,7600.0
2006-08-16 11:35:00,75.36,75.36,75.36,75.36,800.0,48.7593,48.7593,48.7593,48.7593,800.0
2006-08-16 11:40:00,75.34,75.36,75.34,75.35,2300.0,48.7464,48.7593,48.7464,48.7528,2300.0
2006-08-16 11:45:00,75.36,75.41,75.35,75.41,3700.0,48.7593,48.7916,48.7528,48.7916,3700.0
2006-08-16 11:50:00,75.41,75.43,75.41,75.41,1600.0,48.7916,48.8046,48.7916,48.7916,1600.0
2006-08-16 11:55:00,75.41,75.41,75.33,75.33,900.0,48.7916,48.7916,48.7399,48.7399,900.0
2006-08-16 12:00:00,75.39,75.39,75.35,75.37,15200.0,48.7787,48.7787,48.7528,48.7658,15200.0
2006-08-16 12:05:00,75.37,75.37,75.35,75.37,3400.0,48.7658,48.7658,48.7528,48.7658,3400.0
2006-08-16 12:10:00,75.35,75.38,75.35,75.38,10700.0,48.7528,48.7722,48.7528,48.7722,10700.0
2006-08-16 12:15:00,75.41,75.42,75.41,75.42,1600.0,48.7916,48.7981,48.7916,48.7981,1600.0
2006-08-16 12:20:00,75.41,75.44,75.39,75.44,11800.0,48.7916,48.8111,48.7787,48.8111,11800.0
2006-08-16 12:25:00,75.41,75.41,75.33,75.33,4300.0,48.7916,48.7916,48.7399,48.7399,4300.0
2006-08-16 12:30:00,75.37,75.39,75.37,75.39,4600.0,48.7658,48.7787,48.7658,48.7787,4600.0
2006-08-16 12:35:00,75.39,75.4,75.37,75.37,2400.0,48.7787,48.7852,48.7658,48.7658,2400.0
2006-08-16 12:40:00,75.43,75.44,75.43,75.44,800.0,48.8046,48.8111,48.8046,48.8111,800.0
2006-08-16 12:45:00,75.4,75.4,75.38,75.38,600.0,48.7852,48.7852,48.7722,48.7722,600.0
2006-08-16 12:50:00,75.36,75.42,75.35,75.35,42400.0,48.7593,48.7981,48.7528,48.7528,42400.0
2006-08-16 12:55:00,75.35,75.35,75.34,75.34,9600.0,48.7528,48.7528,48.7464,48.7464,9600.0
2006-08-16 13:00:00,75.36,75.36,75.34,75.34,1500.0,48.7593,48.7593,48.7464,48.7464,1500.0
2006-08-16 13:05:00,75.33,75.36,75.32,75.36,9300.0,48.7399,48.7593,48.7334,48.7593,9300.0
2006-08-16 13:10:00,75.35,75.41,75.35,75.41,7200.0,48.7528,48.7916,48.7528,48.7916,7200.0
2006-08-16 13:15:00,75.37,75.39,75.32,75.34,6300.0,48.7658,48.7787,48.7334,48.7464,6300.0
2006-08-16 13:20:00,75.34,75.34,75.34,75.34,0.0,48.7464,48.7464,48.7464,48.7464,0.0
2006-08-16 13:25:00,75.26,75.3,75.24,75.27,11800.0,48.6946,48.7205,48.6817,48.7011,11800.0
2006-08-16 13:30:00,75.28,75.28,75.28,75.28,100.0,48.7075,48.7075,48.7075,48.7075,100.0
2006-08-16 13:35:00,75.25,75.33,75.25,75.27,2200.0,48.6881,48.7399,48.6881,48.7011,2200.0
2006-08-16 13:40:00,75.3,75.3,75.26,75.29,2200.0,48.7205,48.7205,48.6946,48.714,2200.0
2006-08-16 13:45:00,75.29,75.3,75.26,75.26,4100.0,48.714,48.7205,48.6946,48.6946,4100.0
2006-08-16 13:50:00,75.3,75.32,75.27,75.32,2100.0,48.7205,48.7334,48.7011,48.7334,2100.0
2006-08-16 13:55:00,75.35,75.36,75.31,75.32,2000.0,48.7528,48.7593,48.7269,48.7334,2000.0
2006-08-16 14:00:00,75.34,75.35,75.32,75.33,1900.0,48.7464,48.7528,48.7334,48.7399,1900.0
2006-08-16 14:05:00,75.34,75.34,75.33,75.33,4600.0,48.7464,48.7464,48.7399,48.7399,4600.0
2006-08-16 14:10:00,75.32,75.35,75.28,75.35,1000.0,48.7334,48.7528,48.7075,48.7528,1000.0
2006-08-16 14:15:00,75.38,75.42,75.34,75.38,2700.0,48.7722,48.7981,48.7464,48.7722,2700.0
2006-08-16 14:20:00,75.37,75.38,75.32,75.32,3200.0,48.7658,48.7722,48.7334,48.7334,3200.0
2006-08-16 14:25:00,75.36,75.37,75.3,75.34,9500.0,48.7593,48.7658,48.7205,48.7464,9500.0
2006-08-16 14:30:00,75.31,75.4,75.31,75.39,16800.0,48.7269,48.7852,48.7269,48.7787,16800.0
2006-08-16 14:35:00,75.39,75.42,75.38,75.41,27200.0,48.7787,48.7981,48.7722,48.7916,27200.0
2006-08-16 14:40:00,75.42,75.42,75.34,75.34,11600.0,48.7981,48.7981,48.7464,48.7464,11600.0
2006-08-16 14:45:00,75.39,75.42,75.34,75.35,10800.0,48.7787,48.7981,48.7464,48.7528,10800.0
2006-08-16 14:50:00,75.35,75.37,75.32,75.37,6400.0,48.7528,48.7658,48.7334,48.7658,6400.0
2006-08-16 14:55:00,75.35,75.44,75.35,75.4,15600.0,48.7528,48.8111,48.7528,48.7852,15600.0
2006-08-16 15:00:00,75.4,75.45,75.39,75.45,9000.0,48.7852,48.8175,48.7787,48.8175,9000.0
2006-08-16 15:05:00,75.45,75.51,75.43,75.48,7600.0,48.8175,48.8563,48.8046,48.8369,7600.0
2006-08-16 15:10:00,75.46,75.49,75.41,75.47,11000.0,48.824,48.8434,48.7916,48.8305,11000.0
2006-08-16 15:15:00,75.41,75.51,75.41,75.49,12200.0,48.7916,48.8563,48.7916,48.8434,12200.0
2006-08-16 15:20:00,75.46,75.46,75.42,75.45,12100.0,48.824,48.824,48.7981,48.8175,12100.0
2006-08-16 15:25:00,75.45,75.49,75.41,75.47,14100.0,48.8175,48.8434,48.7916,48.8305,14100.0
2006-08-16 15:30:00,75.42,75.47,75.42,75.47,8900.0,48.7981,48.8305,48.7981,48.8305,8900.0
2006-08-16 15:35:00,75.46,75.48,75.43,75.43,38100.0,48.824,48.8369,48.8046,48.8046,38100.0
2006-08-16 15:40:00,75.44,75.5,75.43,75.48,94200.0,48.8111,48.8499,48.8046,48.8369,94200.0
2006-08-16 15:45:00,75.48,75.49,75.43,75.48,82800.0,48.8369,48.8434,48.8046,48.8369,82800.0
2006-08-16 15:50:00,75.41,75.44,75.39,75.41,41200.0,48.7916,48.8111,48.7787,48.7916,41200.0
2006-08-16 15:55:00,75.42,75.43,75.36,75.42,39600.0,48.7981,48.8046,48.7593,48.7981,39600.0
2006-08-16 16:00:00,75.44,75.44,75.37,75.37,800.0,48.8111,48.8111,48.7658,48.7658,800.0
2006-08-16 16:05:00,75.41,75.41,75.41,75.41,100.0,48.7916,48.7916,48.7916,48.7916,100.0
2006-08-16 16:10:00,75.42,75.44,75.36,75.39,1800.0,48.7981,48.8111,48.7593,48.7787,1800.0
2006-08-17 09:35:00,75.35,75.41,75.33,75.33,10800.0,48.7528,48.7916,48.7399,48.7399,10800.0
2006-08-17 09:40:00,75.37,75.43,75.35,75.43,59100.0,48.7658,48.8046,48.7528,48.8046,59100.0
2006-08-17 09:45:00,75.37,75.37,75.3,75.3,53100.0,48.7658,48.7658,48.7205,48.7205,53100.0
2006-08-17 09:50:00,75.37,75.37,75.3,75.31,33200.0,48.7658,48.7658,48.7205,48.7269,33200.0
2006-08-17 09:55:00,75.33,75.38,75.31,75.38,6300.0,48.7399,48.7722,48.7269,48.7722,6300.0
2006-08-17 10:00:00,75.36,75.41,75.32,75.41,33000.0,48.7593,48.7916,48.7334,48.7916,33000.0
2006-08-17 10:05:00,75.43,75.43,75.36,75.37,111800.0,48.8046,48.8046,48.7593,48.7658,111800.0
2006-08-17 10:10:00,75.4,75.4,75.32,75.38,5700.0,48.7852,48.7852,48.7334,48.7722,5700.0
2006-08-17 10:15:00,75.4,75.4,75.33,75.38,33100.0,48.7852,48.7852,48.7399,48.7722,33100.0
2006-08-17 10:20:00,75.4,75.41,75.36,75.39,2200.0,48.7852,48.7916,48.7593,48.7787,2200.0
2006-08-17 10:25:00,75.35,75.36,75.34,75.35,1300.0,48.7528,48.7593,48.7464,48.7528,1300.0
2006-08-17 10:30:00,75.32,75.32,75.29,75.29,20400.0,48.7334,48.7334,48.714,48.714,20400.0
2006-08-17 10:35:00,75.3,75.32,75.3,75.32,800.0,48.7205,48.7334,48.7205,48.7334,800.0
2006-08-17 10:40:00,75.3,75.37,75.27,75.37,22100.0,48.7205,48.7658,48.7011,48.7658,22100.0
2006-08-17 10:45:00,75.38,75.38,75.32,75.34,22600.0,48.7722,48.7722,48.7334,48.7464,22600.0
2006-08-17 10:50:00,75.34,75.36,75.33,75.34,3400.0,48.7464,48.7593,48.7399,48.7464,3400.0
2006-08-17 10:55:00,75.36,75.4,75.36,75.4,8400.0,48.7593,48.7852,48.7593,48.7852,8400.0
2006-08-17 11:00:00,75.38,75.38,75.36,75.36,1200.0,48.7722,48.7722,48.7593,48.7593,1200.0
2006-08-17 11:05:00,75.35,75.35,75.35,75.35,100.0,48.7528,48.7528,48.7528,48.7528,100.0
2006-08-17 11:10:00,75.35,75.43,75.35,75.43,400.0,48.7528,48.8046,48.7528,48.8046,400.0
2006-08-17 11:15:00,75.41,75.45,75.41,75.44,4900.0,48.7916,48.8175,48.7916,48.8111,4900.0
2006-08-17 11:20:00,75.44,75.48,75.43,75.46,8000.0,48.8111,48.8369,48.8046,48.824,8000.0
2006-08-17 11:25:00,75.47,75.47,75.47,75.47,100.0,48.8305,48.8305,48.8305,48.8305,100.0
2006-08-17 11:30:00,75.5,75.52,75.49,75.49,3000.0,48.8499,48.8628,48.8434,48.8434,3000.0
2006-08-17 11:35:00,75.49,75.49,75.47,75.49,4200.0,48.8434,48.8434,48.8305,48.8434,4200.0
2006-08-17 11:40:00,75.48,75.51,75.47,75.51,5600.0,48.8369,48.8563,48.8305,48.8563,5600.0
2006-08-17 11:45:00,75.49,75.52,75.47,75.52,5000.0,48.8434,48.8628,48.8305,48.8628,5000.0
2006-08-17 11:50:00,75.5,75.5,75.38,75.42,3800.0,48.8499,48.8499,48.7722,48.7981,3800.0
2006-08-17 11:55:00,75.43,75.46,75.41,75.41,4200.0,48.8046,48.824,48.7916,48.7916,4200.0
2006-08-17 12:00:00,75.39,75.43,75.39,75.43,1400.0,48.7787,48.8046,48.7787,48.8046,1400.0
2006-08-17 12:05:00,75.45,75.45,75.42,75.42,800.0,48.8175,48.8175,48.7981,48.7981,800.0
2006-08-17 12:10:00,75.48,75.48,75.46,75.46,8100.0,48.8369,48.8369,48.824,48.824,8100.0
2006-08-17 12:15:00,75.49,75.49,75.48,75.48,400.0,48.8434,48.8434,48.8369,48.8369,400.0
2006-08-17 12:20:00,75.48,75.5,75.48,75.5,4300.0,48.8369,48.8499,48.8369,48.8499,4300.0
2006-08-17 12:25:00,75.52,75.57,75.52,75.57,2000.0,48.8628,48.8952,48.8628,48.8952,2000.0
2006-08-17 12:30:00,75.57,75.59,75.55,75.55,5400.0,48.8952,48.9081,48.8822,48.8822,5400.0
2006-08-17 12:35:00,75.55,75.55,75.52,75.54,6500.0,48.8822,48.8822,48.8628,48.8758,6500.0
2006-08-17 12:40:00,75.54,75.57,75.53,75.54,11300.0,48.8758,48.8952,48.8693,48.8758,11300.0
2006-08-17 12:45:00,75.54,75.58,75.54,75.56,1200.0,48.8758,48.9016,48.8758,48.8887,1200.0
2006-08-17 12:50:00,75.56,75.59,75.55,75.59,4700.0,48.8887,48.9081,48.8822,48.9081,4700.0
2006-08-17 12:55:00,75.59,75.6,75.58,75.6,7900.0,48.9081,48.9146,48.9016,48.9146,7900.0
2006-08-17 13:00:00,75.58,75.58,75.54,75.54,1800.0,48.9016,48.9016,48.8758,48.8758,1800.0
2006-08-17 13:05:00,75.54,75.59,75.54,75.59,4500.0,48.8758,48.9081,48.8758,48.9081,4500.0
2006-08-17 13:10:00,75.59,75.59,75.55,75.59,2700.0,48.9081,48.9081,48.8822,48.9081,2700.0
2006-08-17 13:15:00,75.59,75.62,75.56,75.6,2400.0,48.9081,48.9275,48.8887,48.9146,2400.0
2006-08-17 13:20:00,75.6,75.63,75.6,75.62,21200.0,48.9146,48.934,48.9146,48.9275,21200.0
2006-08-17 13:25:00,75.62,75.62,75.58,75.6,4700.0,48.9275,48.9275,48.9016,48.9146,4700.0
2006-08-17 13:30:00,75.57,75.6,75.54,75.58,4200.0,48.8952,48.9146,48.8758,48.9016,4200.0
2006-08-17 13:35:00,75.56,75.56,75.56,75.56,200.0,48.8887,48.8887,48.8887,48.8887,200.0
2006-08-17 13:40:00,75.53,75.58,75.5,75.57,3300.0,48.8693,48.9016,48.8499,48.8952,3300.0
2006-08-17 13:45:00,75.56,75.57,75.51,75.55,2000.0,48.8887,48.8952,48.8563,48.8822,2000.0
2006-08-17 13:50:00,75.51,75.51,75.47,75.47,800.0,48.8563,48.8563,48.8305,48.8305,800.0
2006-08-17 13:55:00,75.44,75.45,75.4,75.45,2700.0,48.8111,48.8175,48.7852,48.8175,2700.0
2006-08-17 14:00:00,75.44,75.46,75.4,75.4,4900.0,48.8111,48.824,48.7852,48.7852,4900.0
2006-08-17 14:05:00,75.4,75.42,75.37,75.42,13800.0,48.7852,48.7981,48.7658,48.7981,13800.0
2006-08-17 14:10:00,75.41,75.44,75.39,75.42,5900.0,48.7916,48.8111,48.7787,48.7981,5900.0
2006-08-17 14:15:00,75.39,75.39,75.33,75.33,11300.0,48.7787,48.7787,48.7399,48.7399,11300.0
2006-08-17 14:20:00,75.36,75.38,75.33,75.34,9300.0,48.7593,48.7722,48.7399,48.7464,9300.0
2006-08-17 14:25:00,75.33,75.36,75.32,75.34,16500.0,48.7399,48.7593,48.7334,48.7464,16500.0
2006-08-17 14:30:00,75.32,75.33,75.27,75.29,10000.0,48.7334,48.7399,48.7011,48.714,10000.0
2006-08-17 14:35:00,75.32,75.35,75.31,75.35,6900.0,48.7334,48.7528,48.7269,48.7528,6900.0
2006-08-17 14:40:00,75.37,75.4,75.35,75.37,1500.0,48.7658,48.7852,48.7528,48.7658,1500.0
2006-08-17 14:45:00,75.37,75.41,75.37,75.41,3700.0,48.7658,48.7916,48.7658,48.7916,3700.0
2006-08-17 14:50:00,75.42,75.47,75.41,75.46,3800.0,48.7981,48.8305,48.7916,48.824,3800.0
2006-08-17 14:55:00,75.42,75.45,75.4,75.45,1900.0,48.7981,48.8175,48.7852,48.8175,1900.0
2006-08-17 15:00:00,75.46,75.47,75.41,75.46,1500.0,48.824,48.8305,48.7916,48.824,1500.0
2006-08-17 15:05:00,75.43,75.51,75.43,75.51,1300.0,48.8046,48.8563,48.8046,48.8563,1300.0
2006-08-17 15:10:00,75.55,75.55,75.5,75.52,500.0,48.8822,48.8822,48.8499,48.8628,500.0
2006-08-17 15:15:00,75.53,75.53,75.48,75.5,5300.0,48.8693,48.8693,48.8369,48.8499,5300.0
2006-08-17 15:20:00,75.48,75.53,75.47,75.47,42200.0,48.8369,48.8693,48.8305,48.8305,42200.0
2006-08-17 15:25:00,75.5,75.5,75.43,75.43,800.0,48.8499,48.8499,48.8046,48.8046,800.0
2006-08-17 15:30:00,75.46,75.52,75.46,75.48,4800.0,48.824,48.8628,48.824,48.8369,4800.0
2006-08-17 15:35:00,75.53,75.53,75.44,75.5,16000.0,48.8693,48.8693,48.8111,48.8499,16000.0
2006-08-17 15:40:00,75.51,75.53,75.46,75.5,5800.0,48.8563,48.8693,48.824,48.8499,5800.0
2006-08-17 15:45:00,75.46,75.51,75.45,75.5,15600.0,48.824,48.8563,48.8175,48.8499,15600.0
2006-08-17 15:50:00,75.47,75.5,75.45,75.49,13200.0,48.8305,48.8499,48.8175,48.8434,13200.0
2006-08-17 15:55:00,75.48,75.55,75.46,75.55,11200.0,48.8369,48.8822,48.824,48.8822,11200.0
2006-08-17 16:00:00,75.47,75.47,75.45,75.47,5300.0,48.8305,48.8305,48.8175,48.8305,5300.0
2006-08-17 16:05:00,75.47,75.47,75.47,75.47,0.0,48.8305,48.8305,48.8305,48.8305,0.0
2006-08-17 16:10:00,75.47,75.47,75.47,75.47,0.0,48.8305,48.8305,48.8305,48.8305,0.0
2006-08-18 09:30:00,75.61,75.61,75.51,75.51,16200.0,48.9211,48.9211,48.8563,48.8563,16200.0
2006-08-18 09:35:00,75.63,75.63,75.63,75.63,1300.0,48.934,48.934,48.934,48.934,1300.0
2006-08-18 09:40:00,75.54,75.62,75.54,75.62,300.0,48.8758,48.9275,48.8758,48.9275,300.0
2006-08-18 09:45:00,75.61,75.61,75.56,75.59,20600.0,48.9211,48.9211,48.8887,48.9081,20600.0
2006-08-18 09:50:00,75.53,75.54,75.53,75.54,13500.0,48.8693,48.8758,48.8693,48.8758,13500.0
2006-08-18 09:55:00,75.4,75.44,75.34,75.44,30300.0,48.7852,48.8111,48.7464,48.8111,30300.0
2006-08-18 10:00:00,75.43,75.49,75.43,75.49,27600.0,48.8046,48.8434,48.8046,48.8434,27600.0
2006-08-18 10:05:00,75.5,75.5,75.43,75.45,20800.0,48.8499,48.8499,48.8046,48.8175,20800.0
2006-08-18 10:10:00,75.46,75.47,75.42,75.47,11200.0,48.824,48.8305,48.7981,48.8305,11200.0
2006-08-18 10:15:00,75.42,75.46,75.38,75.38,17300.0,48.7981,48.824,48.7722,48.7722,17300.0
2006-08-18 10:20:00,75.37,75.39,75.33,75.39,8000.0,48.7658,48.7787,48.7399,48.7787,8000.0
2006-08-18 10:25:00,75.41,75.43,75.41,75.42,800.0,48.7916,48.8046,48.7916,48.7981,800.0
2006-08-18 10:30:00,75.39,75.42,75.39,75.4,2100.0,48.7787,48.7981,48.7787,48.7852,2100.0
2006-08-18 10:35:00,75.37,75.42,75.37,75.42,11000.0,48.7658,48.7981,48.7658,48.7981,11000.0
2006-08-18 10:40:00,75.45,75.53,75.45,75.53,63200.0,48.8175,48.8693,48.8175,48.8693,63200.0
2006-08-18 10:45:00,75.5,75.52,75.47,75.52,8600.0,48.8499,48.8628,48.8305,48.8628,8600.0
2006-08-18 10:50:00,75.49,75.49,75.46,75.48,500.0,48.8434,48.8434,48.824,48.8369,500.0
2006-08-18 10:55:00,75.49,75.51,75.46,75.46,1400.0,48.8434,48.8563,48.824,48.824,1400.0
2006-08-18 11:00:00,75.53,75.53,75.5,75.5,2500.0,48.8693,48.8693,48.8499,48.8499,2500.0
2006-08-18 11:05:00,75.56,75.58,75.53,75.57,5800.0,48.8887,48.9016,48.8693,48.8952,5800.0
2006-08-18 11:10:00,75.55,75.56,75.52,75.56,9100.0,48.8822,48.8887,48.8628,48.8887,9100.0
2006-08-18 11:15:00,75.5,75.53,75.5,75.51,2800.0,48.8499,48.8693,48.8499,48.8563,2800.0
2006-08-18 11:20:00,75.5,75.52,75.5,75.5,15100.0,48.8499,48.8628,48.8499,48.8499,15100.0
2006-08-18 11:25:00,75.49,75.49,75.47,75.47,3100.0,48.8434,48.8434,48.8305,48.8305,3100.0
2006-08-18 11:30:00,75.49,75.49,75.4,75.4,6300.0,48.8434,48.8434,48.7852,48.7852,6300.0
2006-08-18 11:35:00,75.43,75.49,75.41,75.47,5300.0,48.8046,48.8434,48.7916,48.8305,5300.0
2006-08-18 11:40:00,75.44,75.5,75.44,75.5,11100.0,48.8111,48.8499,48.8111,48.8499,11100.0
2006-08-18 11:45:00,75.48,75.51,75.47,75.51,1900.0,48.8369,48.8563,48.8305,48.8563,1900.0
2006-08-18 11:50:00,75.48,75.5,75.48,75.5,1900.0,48.8369,48.8499,48.8369,48.8499,1900.0
2006-08-18 11:55:00,75.52,75.54,75.49,75.54,2900.0,48.8628,48.8758,48.8434,48.8758,2900.0
2006-08-18 12:00:00,75.52,75.53,75.52,75.53,1500.0,48.8628,48.8693,48.8628,48.8693,1500.0
2006-08-18 12:05:00,75.51,75.55,75.51,75.55,11200.0,48.8563,48.8822,48.8563,48.8822,11200.0
2006-08-18 12:10:00,75.51,75.52,75.5,75.52,700.0,48.8563,48.8628,48.8499,48.8628,700.0
2006-08-18 12:15:00,75.53,75.55,75.5,75.55,13500.0,48.8693,48.8822,48.8499,48.8822,13500.0
2006-08-18 12:20:00,75.48,75.55,75.48,75.54,15900.0,48.8369,48.8822,48.8369,48.8758,15900.0
2006-08-18 12:25:00,75.56,75.6,75.56,75.6,1400.0,48.8887,48.9146,48.8887,48.9146,1400.0
2006-08-18 12:30:00,75.57,75.6,75.56,75.59,3800.0,48.8952,48.9146,48.8887,48.9081,3800.0
2006-08-18 12:35:00,75.6,75.6,75.55,75.55,9900.0,48.9146,48.9146,48.8822,48.8822,9900.0
2006-08-18 12:40:00,75.56,75.56,75.53,75.54,3100.0,48.8887,48.8887,48.8693,48.8758,3100.0
2006-08-18 12:45:00,75.55,75.59,75.55,75.57,4400.0,48.8822,48.9081,48.8822,48.8952,4400.0
2006-08-18 12:50:00,75.58,75.59,75.56,75.59,2700.0,48.9016,48.9081,48.8887,48.9081,2700.0
2006-08-18 12:55:00,75.58,75.58,75.58,75.58,2000.0,48.9016,48.9016,48.9016,48.9016,2000.0
2006-08-18 13:00:00,75.58,75.58,75.58,75.58,900.0,48.9016,48.9016,48.9016,48.9016,900.0
2006-08-18 13:05:00,75.56,75.61,75.56,75.58,2900.0,48.8887,48.9211,48.8887,48.9016,2900.0
2006-08-18 13:10:00,75.62,75.62,75.61,75.61,600.0,48.9275,48.9275,48.9211,48.9211,600.0
2006-08-18 13:15:00,75.6,75.62,75.57,75.62,3900.0,48.9146,48.9275,48.8952,48.9275,3900.0
2006-08-18 13:20:00,75.65,75.65,75.61,75.61,500.0,48.9469,48.9469,48.9211,48.9211,500.0
2006-08-18 13:25:00,75.62,75.63,75.58,75.59,11500.0,48.9275,48.934,48.9016,48.9081,11500.0
2006-08-18 13:30:00,75.59,75.62,75.59,75.62,700.0,48.9081,48.9275,48.9081,48.9275,700.0
2006-08-18 13:35:00,75.6,75.65,75.6,75.65,300.0,48.9146,48.9469,48.9146,48.9469,300.0
2006-08-18 13:40:00,75.65,75.69,75.63,75.63,2700.0,48.9469,48.9728,48.934,48.934,2700.0
2006-08-18 13:45:00,75.63,75.65,75.63,75.65,500.0,48.934,48.9469,48.934,48.9469,500.0
2006-08-18 13:50:00,75.65,75.68,75.63,75.63,1400.0,48.9469,48.9663,48.934,48.934,1400.0
2006-08-18 13:55:00,75.68,75.68,75.67,75.67,800.0,48.9663,48.9663,48.9599,48.9599,800.0
2006-08-18 14:00:00,75.63,75.64,75.6,75.64,900.0,48.934,48.9405,48.9146,48.9405,900.0
2006-08-18 14:05:00,75.65,75.66,75.64,75.66,3000.0,48.9469,48.9534,48.9405,48.9534,3000.0
2006-08-18 14:10:00,75.65,75.65,75.65,75.65,100.0,48.9469,48.9469,48.9469,48.9469,100.0
2006-08-18 14:15:00,75.68,75.73,75.66,75.73,1700.0,48.9663,48.9987,48.9534,48.9987,1700.0
2006-08-18 14:20:00,75.7,75.7,75.7,75.7,500.0,48.9793,48.9793,48.9793,48.9793,500.0
2006-08-18 14:25:00,75.63,75.68,75.63,75.66,4700.0,48.934,48.9663,48.934,48.9534,4700.0
2006-08-18 14:30:00,75.76,75.76,75.73,75.73,900.0,49.0181,49.0181,48.9987,48.9987,900.0
2006-08-18 14:35:00,75.77,75.77,75.7,75.73,1500.0,49.0246,49.0246,48.9793,48.9987,1500.0
2006-08-18 14:40:00,75.73,75.73,75.73,75.73,500.0,48.9987,48.9987,48.9987,48.9987,500.0
2006-08-18 14:45:00,75.72,75.73,75.65,75.7,2900.0,48.9922,48.9987,48.9469,48.9793,2900.0
2006-08-18 14:50:00,75.68,75.72,75.67,75.72,1300.0,48.9663,48.9922,48.9599,48.9922,1300.0
2006-08-18 14:55:00,75.69,75.7,75.67,75.68,4700.0,48.9728,48.9793,48.9599,48.9663,4700.0
2006-08-18 15:00:00,75.68,75.68,75.63,75.63,1000.0,48.9663,48.9663,48.934,48.934,1000.0
2006-08-18 15:05:00,75.64,75.64,75.6,75.6,7000.0,48.9405,48.9405,48.9146,48.9146,7000.0
2006-08-18 15:10:00,75.66,75.67,75.66,75.67,3600.0,48.9534,48.9599,48.9534,48.9599,3600.0
2006-08-18 15:15:00,75.68,75.7,75.68,75.7,7400.0,48.9663,48.9793,48.9663,48.9793,7400.0
2006-08-18 15:20:00,75.65,75.7,75.65,75.7,900.0,48.9469,48.9793,48.9469,48.9793,900.0
2006-08-18 15:25:00,75.67,75.73,75.67,75.72,5300.0,48.9599,48.9987,48.9599,48.9922,5300.0
2006-08-18 15:30:00,75.72,75.75,75.71,75.75,6900.0,48.9922,49.0116,48.9858,49.0116,6900.0
2006-08-18 15:35:00,75.73,75.73,75.7,75.7,2300.0,48.9987,48.9987,48.9793,48.9793,2300.0
2006-08-18 15:40:00,75.73,75.77,75.73,75.74,2100.0,48.9987,49.0246,48.9987,49.0052,2100.0
2006-08-18 15:45:00,75.74,75.78,75.74,75.78,12600.0,49.0052,49.031,49.0052,49.031,12600.0
2006-08-18 15:50:00,75.8,75.8,75.75,75.79,10900.0,49.044,49.044,49.0116,49.0375,10900.0
2006-08-18 15:55:00,75.77,75.81,75.74,75.81,4600.0,49.0246,49.0505,49.0052,49.0505,4600.0
2006-08-18 16:00:00,75.71,75.74,75.71,75.74,200.0,48.9858,49.0052,48.9858,49.0052,200.0
2006-08-18 16:05:00,75.74,75.74,75.74,75.74,0.0,49.0052,49.0052,49.0052,49.0052,0.0
2006-08-18 16:10:00,75.74,75.74,75.74,75.74,0.0,49.0052,49.0052,49.0052,49.0052,0.0
2006-08-21 09:30:00,75.69,75.77,75.69,75.77,10800.0,48.9728,49.0246,48.9728,49.0246,10800.0
2006-08-21 09:35:00,75.67,75.78,75.67,75.68,6900.0,48.9599,49.031,48.9599,48.9663,6900.0
2006-08-21 09:40:00,75.67,75.74,75.66,75.74,2400.0,48.9599,49.0052,48.9534,49.0052,2400.0
2006-08-21 09:45:00,75.72,75.72,75.7,75.7,2600.0,48.9922,48.9922,48.9793,48.9793,2600.0
2006-08-21 09:50:00,75.75,75.75,75.7,75.7,16400.0,49.0116,49.0116,48.9793,48.9793,16400.0
2006-08-21 09:55:00,75.7,75.72,75.68,75.7,1800.0,48.9793,48.9922,48.9663,48.9793,1800.0
2006-08-21 10:00:00,75.7,75.7,75.68,75.68,400.0,48.9793,48.9793,48.9663,48.9663,400.0
2006-08-21 10:05:00,75.7,75.75,75.7,75.73,9400.0,48.9793,49.0116,48.9793,48.9987,9400.0
2006-08-21 10:10:00,75.72,75.74,75.71,75.71,25900.0,48.9922,49.0052,48.9858,48.9858,25900.0
2006-08-21 10:15:00,75.7,75.74,75.7,75.74,34900.0,48.9793,49.0052,48.9793,49.0052,34900.0
2006-08-21 10:20:00,75.76,75.78,75.7,75.7,35300.0,49.0181,49.031,48.9793,48.9793,35300.0
2006-08-21 10:25:00,75.69,75.72,75.68,75.68,10900.0,48.9728,48.9922,48.9663,48.9663,10900.0
2006-08-21 10:30:00,75.68,75.71,75.68,75.71,2100.0,48.9663,48.9858,48.9663,48.9858,2100.0
2006-08-21 10:35:00,75.72,75.72,75.67,75.67,26100.0,48.9922,48.9922,48.9599,48.9599,26100.0
2006-08-21 10:40:00,75.7,75.75,75.7,75.72,3100.0,48.9793,49.0116,48.9793,48.9922,3100.0
2006-08-21 10:45:00,75.75,75.75,75.7,75.7,1400.0,49.0116,49.0116,48.9793,48.9793,1400.0
2006-08-21 10:50:00,75.72,75.72,75.69,75.69,28200.0,48.9922,48.9922,48.9728,48.9728,28200.0
2006-08-21 10:55:00,75.7,75.73,75.7,75.73,6300.0,48.9793,48.9987,48.9793,48.9987,6300.0
2006-08-21 11:00:00,75.73,75.73,75.73,75.73,100.0,48.9987,48.9987,48.9987,48.9987,100.0
2006-08-21 11:05:00,75.68,75.68,75.68,75.68,1300.0,48.9663,48.9663,48.9663,48.9663,1300.0
2006-08-21 11:10:00,75.66,75.69,75.65,75.69,2100.0,48.9534,48.9728,48.9469,48.9728,2100.0
2006-08-21 11:15:00,75.7,75.7,75.68,75.69,2900.0,48.9793,48.9793,48.9663,48.9728,2900.0
2006-08-21 11:20:00,75.7,75.74,75.69,75.69,3100.0,48.9793,49.0052,48.9728,48.9728,3100.0
2006-08-21 11:25:00,75.68,75.72,75.68,75.68,7700.0,48.9663,48.9922,48.9663,48.9663,7700.0
2006-08-21 11:30:00,75.7,75.75,75.7,75.74,24600.0,48.9793,49.0116,48.9793,49.0052,24600.0
2006-08-21 11:35:00,75.7,75.7,75.65,75.65,4100.0,48.9793,48.9793,48.9469,48.9469,4100.0
2006-08-21 11:40:00,75.68,75.68,75.64,75.64,7900.0,48.9663,48.9663,48.9405,48.9405,7900.0
2006-08-21 11:45:00,75.63,75.64,75.6,75.64,7300.0,48.934,48.9405,48.9146,48.9405,7300.0
2006-08-21 11:50:00,75.65,75.65,75.65,75.65,800.0,48.9469,48.9469,48.9469,48.9469,800.0
2006-08-21 11:55:00,75.66,75.66,75.61,75.61,500.0,48.9534,48.9534,48.9211,48.9211,500.0
2006-08-21 12:00:00,75.56,75.57,75.56,75.57,800.0,48.8887,48.8952,48.8887,48.8952,800.0
2006-08-21 12:05:00,75.58,75.63,75.58,75.62,8100.0,48.9016,48.934,48.9016,48.9275,8100.0
2006-08-21 12:10:00,75.62,75.66,75.62,75.64,19100.0,48.9275,48.9534,48.9275,48.9405,19100.0
2006-08-21 12:15:00,75.65,75.65,75.61,75.62,7900.0,48.9469,48.9469,48.9211,48.9275,7900.0
2006-08-21 12:20:00,75.62,75.64,75.62,75.64,3700.0,48.9275,48.9405,48.9275,48.9405,3700.0
2006-08-21 12:25:00,75.63,75.65,75.63,75.65,5400.0,48.934,48.9469,48.934,48.9469,5400.0
2006-08-21 12:30:00,75.65,75.68,75.64,75.64,4400.0,48.9469,48.9663,48.9405,48.9405,4400.0
2006-08-21 12:35:00,75.66,75.67,75.64,75.67,6700.0,48.9534,48.9599,48.9405,48.9599,6700.0
2006-08-21 12:40:00,75.64,75.69,75.64,75.67,2600.0,48.9405,48.9728,48.9405,48.9599,2600.0
2006-08-21 12:45:00,75.67,75.72,75.67,75.67,1100.0,48.9599,48.9922,48.9599,48.9599,1100.0
2006-08-21 12:50:00,75.73,75.73,75.68,75.71,6900.0,48.9987,48.9987,48.9663,48.9858,6900.0
2006-08-21 12:55:00,75.7,75.7,75.68,75.68,9400.0,48.9793,48.9793,48.9663,48.9663,9400.0
2006-08-21 13:00:00,75.71,75.71,75.69,75.69,5100.0,48.9858,48.9858,48.9728,48.9728,5100.0
2006-08-21 13:05:00,75.71,75.72,75.7,75.71,20900.0,48.9858,48.9922,48.9793,48.9858,20900.0
2006-08-21 13:10:00,75.71,75.75,75.7,75.71,5000.0,48.9858,49.0116,48.9793,48.9858,5000.0
2006-08-21 13:15:00,75.71,75.74,75.65,75.68,107400.0,48.9858,49.0052,48.9469,48.9663,107400.0
2006-08-21 13:20:00,75.68,75.71,75.65,75.65,3200.0,48.9663,48.9858,48.9469,48.9469,3200.0
2006-08-21 13:25:00,75.7,75.7,75.66,75.67,3300.0,48.9793,48.9793,48.9534,48.9599,3300.0
2006-08-21 13:30:00,75.66,75.69,75.65,75.67,5100.0,48.9534,48.9728,48.9469,48.9599,5100.0
2006-08-21 13:35:00,75.69,75.7,75.68,75.68,5700.0,48.9728,48.9793,48.9663,48.9663,5700.0
2006-08-21 13:40:00,75.67,75.7,75.67,75.69,3100.0,48.9599,48.9793,48.9599,48.9728,3100.0
2006-08-21 13:45:00,75.68,75.68,75.64,75.67,5100.0,48.9663,48.9663,48.9405,48.9599,5100.0
2006-08-21 13:50:00,75.68,75.69,75.68,75.68,1800.0,48.9663,48.9728,48.9663,48.9663,1800.0
2006-08-21 13:55:00,75.67,75.72,75.67,75.72,700.0,48.9599,48.9922,48.9599,48.9922,700.0
2006-08-21 14:00:00,75.71,75.71,75.69,75.69,3700.0,48.9858,48.9858,48.9728,48.9728,3700.0
2006-08-21 14:05:00,75.7,75.71,75.69,75.69,22900.0,48.9793,48.9858,48.9728,48.9728,22900.0
2006-08-21 14:10:00,75.67,75.69,75.64,75.64,4900.0,48.9599,48.9728,48.9405,48.9405,4900.0
2006-08-21 14:15:00,75.65,75.65,75.59,75.6,5500.0,48.9469,48.9469,48.9081,48.9146,5500.0
2006-08-21 14:20:00,75.6,75.62,75.6,75.62,2500.0,48.9146,48.9275,48.9146,48.9275,2500.0
2006-08-21 14:25:00,75.62,75.66,75.62,75.62,3800.0,48.9275,48.9534,48.9275,48.9275,3800.0
2006-08-21 14:30:00,75.63,75.64,75.62,75.64,2900.0,48.934,48.9405,48.9275,48.9405,2900.0
2006-08-21 14:35:00,75.66,75.67,75.63,75.63,4000.0,48.9534,48.9599,48.934,48.934,4000.0
2006-08-21 14:40:00,75.64,75.65,75.58,75.58,4900.0,48.9405,48.9469,48.9016,48.9016,4900.0
2006-08-21 14:45:00,75.58,75.6,75.57,75.6,4500.0,48.9016,48.9146,48.8952,48.9146,4500.0
2006-08-21 14:50:00,75.62,75.65,75.58,75.61,37200.0,48.9275,48.9469,48.9016,48.9211,37200.0
2006-08-21 14:55:00,75.6,75.67,75.57,75.67,10800.0,48.9146,48.9599,48.8952,48.9599,10800.0
2006-08-21 15:00:00,75.64,75.67,75.63,75.63,39300.0,48.9405,48.9599,48.934,48.934,39300.0
2006-08-21 15:05:00,75.63,75.63,75.59,75.59,12300.0,48.934,48.934,48.9081,48.9081,12300.0
2006-08-21 15:10:00,75.68,75.68,75.66,75.68,2900.0,48.9663,48.9663,48.9534,48.9663,2900.0
2006-08-21 15:15:00,75.66,75.66,75.6,75.6,15100.0,48.9534,48.9534,48.9146,48.9146,15100.0
2006-08-21 15:20:00,75.62,75.69,75.6,75.68,19900.0,48.9275,48.9728,48.9146,48.9663,19900.0
2006-08-21 15:25:00,75.66,75.7,75.64,75.66,19500.0,48.9534,48.9793,48.9405,48.9534,19500.0
2006-08-21 15:30:00,75.65,75.7,75.65,75.69,8900.0,48.9469,48.9793,48.9469,48.9728,8900.0
2006-08-21 15:35:00,75.69,75.73,75.69,75.73,11700.0,48.9728,48.9987,48.9728,48.9987,11700.0
2006-08-21 15:40:00,75.73,75.73,75.69,75.69,4100.0,48.9987,48.9987,48.9728,48.9728,4100.0
2006-08-21 15:45:00,75.71,75.73,75.69,75.72,8900.0,48.9858,48.9987,48.9728,48.9922,8900.0
2006-08-21 15:50:00,75.71,75.71,75.65,75.71,2100.0,48.9858,48.9858,48.9469,48.9858,2100.0
2006-08-21 15:55:00,75.7,75.71,75.67,75.7,79000.0,48.9793,48.9858,48.9599,48.9793,79000.0
2006-08-21 16:00:00,75.72,75.74,75.72,75.74,6800.0,48.9922,49.0052,48.9922,49.0052,6800.0
2006-08-21 16:05:00,75.72,75.72,75.72,75.72,100.0,48.9922,48.9922,48.9922,48.9922,100.0
2006-08-21 16:10:00,75.72,75.72,75.72,75.72,0.0,48.9922,48.9922,48.9922,48.9922,0.0
2006-08-22 09:30:00,75.66,75.67,75.58,75.6,28500.0,48.9534,48.9599,48.9016,48.9146,28500.0
2006-08-22 09:35:00,75.68,75.71,75.64,75.71,3200.0,48.9663,48.9858,48.9405,48.9858,3200.0
2006-08-22 09:40:00,75.77,75.77,75.68,75.7,37800.0,49.0246,49.0246,48.9663,48.9793,37800.0
2006-08-22 09:45:00,75.74,75.77,75.73,75.74,10800.0,49.0052,49.0246,48.9987,49.0052,10800.0
2006-08-22 09:50:00,75.74,75.78,75.73,75.75,23600.0,49.0052,49.031,48.9987,49.0116,23600.0
2006-08-22 09:55:00,75.75,75.76,75.73,75.73,9200.0,49.0116,49.0181,48.9987,48.9987,9200.0
2006-08-22 10:00:00,75.73,75.76,75.69,75.69,10900.0,48.9987,49.0181,48.9728,48.9728,10900.0
2006-08-22 10:05:00,75.7,75.7,75.6,75.64,100200.0,48.9793,48.9793,48.9146,48.9405,100200.0
2006-08-22 10:10:00,75.65,75.73,75.65,75.73,3600.0,48.9469,48.9987,48.9469,48.9987,3600.0
2006-08-22 10:15:00,75.73,75.73,75.71,75.71,20200.0,48.9987,48.9987,48.9858,48.9858,20200.0
2006-08-22 10:20:00,75.73,75.82,75.73,75.82,12100.0,48.9987,49.0569,48.9987,49.0569,12100.0
2006-08-22 10:25:00,75.81,75.82,75.78,75.78,25800.0,49.0505,49.0569,49.031,49.031,25800.0
2006-08-22 10:30:00,75.76,75.79,75.75,75.78,5800.0,49.0181,49.0375,49.0116,49.031,5800.0
2006-08-22 10:35:00,75.79,75.82,75.79,75.82,26300.0,49.0375,49.0569,49.0375,49.0569,26300.0
2006-08-22 10:40:00,75.8,75.8,75.8,75.8,29400.0,49.044,49.044,49.044,49.044,29400.0
2006-08-22 10:45:00,75.8,75.8,75.75,75.78,15400.0,49.044,49.044,49.0116,49.031,15400.0
2006-08-22 10:50:00,75.77,75.81,75.77,75.8,28400.0,49.0246,49.0505,49.0246,49.044,28400.0
2006-08-22 10:55:00,75.8,75.84,75.8,75.84,4600.0,49.044,49.0699,49.044,49.0699,4600.0
2006-08-22 11:00:00,75.84,75.85,75.8,75.81,56400.0,49.0699,49.0763,49.044,49.0505,56400.0
2006-08-22 11:05:00,75.8,75.82,75.8,75.8,40300.0,49.044,49.0569,49.044,49.044,40300.0
2006-08-22 11:10:00,75.8,75.83,75.79,75.83,24000.0,49.044,49.0634,49.0375,49.0634,24000.0
2006-08-22 11:15:00,75.8,75.85,75.8,75.81,1900.0,49.044,49.0763,49.044,49.0505,1900.0
2006-08-22 11:20:00,75.81,75.87,75.81,75.85,31800.0,49.0505,49.0893,49.0505,49.0763,31800.0
2006-08-22 11:25:00,75.83,75.86,75.83,75.84,4600.0,49.0634,49.0828,49.0634,49.0699,4600.0
2006-08-22 11:30:00,75.86,75.89,75.85,75.85,48700.0,49.0828,49.1022,49.0763,49.0763,48700.0
2006-08-22 11:35:00,75.85,75.87,75.85,75.86,18500.0,49.0763,49.0893,49.0763,49.0828,18500.0
2006-08-22 11:40:00,75.86,75.87,75.81,75.81,15500.0,49.0828,49.0893,49.0505,49.0505,15500.0
2006-08-22 11:45:00,75.85,75.85,75.81,75.83,39600.0,49.0763,49.0763,49.0505,49.0634,39600.0
2006-08-22 11:50:00,75.85,75.86,75.85,75.85,1400.0,49.0763,49.0828,49.0763,49.0763,1400.0
2006-08-22 11:55:00,75.85,75.87,75.82,75.87,1800.0,49.0763,49.0893,49.0569,49.0893,1800.0
2006-08-22 12:00:00,75.83,75.85,75.83,75.83,10700.0,49.0634,49.0763,49.0634,49.0634,10700.0
2006-08-22 12:05:00,75.82,75.84,75.81,75.82,60500.0,49.0569,49.0699,49.0505,49.0569,60500.0
2006-08-22 12:10:00,75.81,75.86,75.81,75.84,4900.0,49.0505,49.0828,49.0505,49.0699,4900.0
2006-08-22 12:15:00,75.86,75.88,75.84,75.86,59000.0,49.0828,49.0957,49.0699,49.0828,59000.0
2006-08-22 12:20:00,75.88,75.89,75.86,75.89,53200.0,49.0957,49.1022,49.0828,49.1022,53200.0
2006-08-22 12:25:00,75.88,75.88,75.82,75.86,3200.0,49.0957,49.0957,49.0569,49.0828,3200.0
2006-08-22 12:30:00,75.84,75.86,75.82,75.83,27900.0,49.0699,49.0828,49.0569,49.0634,27900.0
2006-08-22 12:35:00,75.86,75.87,75.86,75.87,3400.0,49.0828,49.0893,49.0828,49.0893,3400.0
2006-08-22 12:40:00,75.87,75.89,75.85,75.89,2100.0,49.0893,49.1022,49.0763,49.1022,2100.0
2006-08-22 12:45:00,75.9,75.9,75.84,75.87,4600.0,49.1087,49.1087,49.0699,49.0893,4600.0
2006-08-22 12:50:00,75.88,75.89,75.88,75.89,50300.0,49.0957,49.1022,49.0957,49.1022,50300.0
2006-08-22 12:55:00,75.9,75.9,75.87,75.87,1400.0,49.1087,49.1087,49.0893,49.0893,1400.0
2006-08-22 13:00:00,75.87,75.87,75.8,75.82,73300.0,49.0893,49.0893,49.044,49.0569,73300.0
2006-08-22 13:05:00,75.8,75.8,75.72,75.72,83200.0,49.044,49.044,48.9922,48.9922,83200.0
2006-08-22 13:10:00,75.71,75.75,75.68,75.75,73100.0,48.9858,49.0116,48.9663,49.0116,73100.0
2006-08-22 13:15:00,75.76,75.76,75.75,75.75,246400.0,49.0181,49.0181,49.0116,49.0116,246400.0
2006-08-22 13:20:00,75.76,75.76,75.66,75.69,62500.0,49.0181,49.0181,48.9534,48.9728,62500.0
2006-08-22 13:25:00,75.69,75.72,75.67,75.72,134500.0,48.9728,48.9922,48.9599,48.9922,134500.0
2006-08-22 13:30:00,75.72,75.73,75.66,75.73,122200.0,48.9922,48.9987,48.9534,48.9987,122200.0
2006-08-22 13:35:00,75.73,75.73,75.68,75.68,1200.0,48.9987,48.9987,48.9663,48.9663,1200.0
2006-08-22 13:40:00,75.7,75.7,75.63,75.64,28700.0,48.9793,48.9793,48.934,48.9405,28700.0
2006-08-22 13:45:00,75.62,75.63,75.59,75.63,151000.0,48.9275,48.934,48.9081,48.934,151000.0
2006-08-22 13:50:00,75.64,75.64,75.61,75.63,17100.0,48.9405,48.9405,48.9211,48.934,17100.0
2006-08-22 13:55:00,75.65,75.7,75.65,75.7,1600.0,48.9469,48.9793,48.9469,48.9793,1600.0
2006-08-22 14:00:00,75.67,75.67,75.6,75.6,22900.0,48.9599,48.9599,48.9146,48.9146,22900.0
2006-08-22 14:05:00,75.64,75.64,75.55,75.6,36800.0,48.9405,48.9405,48.8822,48.9146,36800.0
2006-08-22 14:10:00,75.6,75.61,75.53,75.57,74500.0,48.9146,48.9211,48.8693,48.8952,74500.0
2006-08-22 14:15:00,75.56,75.58,75.53,75.55,14300.0,48.8887,48.9016,48.8693,48.8822,14300.0
2006-08-22 14:20:00,75.66,75.66,75.61,75.61,47000.0,48.9534,48.9534,48.9211,48.9211,47000.0
2006-08-22 14:25:00,75.63,75.64,75.6,75.64,12000.0,48.934,48.9405,48.9146,48.9405,12000.0
2006-08-22 14:30:00,75.66,75.67,75.66,75.66,46000.0,48.9534,48.9599,48.9534,48.9534,46000.0
2006-08-22 14:35:00,75.66,75.67,75.6,75.67,30500.0,48.9534,48.9599,48.9146,48.9599,30500.0
2006-08-22 14:40:00,75.67,75.72,75.67,75.72,43100.0,48.9599,48.9922,48.9599,48.9922,43100.0
2006-08-22 14:45:00,75.71,75.72,75.64,75.68,14100.0,48.9858,48.9922,48.9405,48.9663,14100.0
2006-08-22 14:50:00,75.68,75.7,75.66,75.67,7700.0,48.9663,48.9793,48.9534,48.9599,7700.0
2006-08-22 14:55:00,75.68,75.76,75.67,75.75,5600.0,48.9663,49.0181,48.9599,49.0116,5600.0
2006-08-22 15:00:00,75.78,75.8,75.74,75.78,1900.0,49.031,49.044,49.0052,49.031,1900.0
2006-08-22 15:05:00,75.79,75.79,75.75,75.79,5000.0,49.0375,49.0375,49.0116,49.0375,5000.0
2006-08-22 15:10:00,75.8,75.83,75.76,75.82,3200.0,49.044,49.0634,49.0181,49.0569,3200.0
2006-08-22 15:15:00,75.79,75.79,75.75,75.75,4900.0,49.0375,49.0375,49.0116,49.0116,4900.0
2006-08-22 15:20:00,75.76,75.79,75.76,75.79,7800.0,49.0181,49.0375,49.0181,49.0375,7800.0
2006-08-22 15:25:00,75.81,75.81,75.76,75.76,4700.0,49.0505,49.0505,49.0181,49.0181,4700.0
2006-08-22 15:30:00,75.78,75.8,75.75,75.78,6100.0,49.031,49.044,49.0116,49.031,6100.0
2006-08-22 15:35:00,75.8,75.82,75.77,75.77,2500.0,49.044,49.0569,49.0246,49.0246,2500.0
2006-08-22 15:40:00,75.81,75.84,75.8,75.8,3100.0,49.0505,49.0699,49.044,49.044,3100.0
2006-08-22 15:45:00,75.84,75.84,75.78,75.78,4200.0,49.0699,49.0699,49.031,49.031,4200.0
2006-08-22 15:50:00,75.8,75.81,75.78,75.8,7700.0,49.044,49.0505,49.031,49.044,7700.0
2006-08-22 15:55:00,75.8,75.82,75.77,75.81,15100.0,49.044,49.0569,49.0246,49.0505,15100.0
2006-08-22 16:00:00,75.77,75.81,75.77,75.81,11600.0,49.0246,49.0505,49.0246,49.0505,11600.0
2006-08-22 16:05:00,75.81,75.81,75.81,75.81,0.0,49.0505,49.0505,49.0505,49.0505,0.0
2006-08-22 16:10:00,75.81,75.81,75.81,75.81,0.0,49.0505,49.0505,49.0505,49.0505,0.0
2006-08-23 09:30:00,75.87,75.87,75.8,75.84,51500.0,49.0893,49.0893,49.044,49.0699,51500.0
2006-08-23 09:35:00,75.85,75.94,75.84,75.94,10400.0,49.0763,49.1346,49.0699,49.1346,10400.0
2006-08-23 09:40:00,75.94,75.96,75.93,75.93,2100.0,49.1346,49.1475,49.1281,49.1281,2100.0
2006-08-23 09:45:00,75.9,75.95,75.9,75.9,4300.0,49.1087,49.141,49.1087,49.1087,4300.0
2006-08-23 09:50:00,75.9,75.9,75.88,75.9,2800.0,49.1087,49.1087,49.0957,49.1087,2800.0
2006-08-23 09:55:00,75.91,75.91,75.87,75.88,1600.0,49.1152,49.1152,49.0893,49.0957,1600.0
2006-08-23 10:00:00,75.87,75.87,75.8,75.82,3800.0,49.0893,49.0893,49.044,49.0569,3800.0
2006-08-23 10:05:00,75.87,75.87,75.76,75.77,9700.0,49.0893,49.0893,49.0181,49.0246,9700.0
2006-08-23 10:10:00,75.74,75.74,75.66,75.69,1100.0,49.0052,49.0052,48.9534,48.9728,1100.0
2006-08-23 10:15:00,75.68,75.7,75.67,75.68,3500.0,48.9663,48.9793,48.9599,48.9663,3500.0
2006-08-23 10:20:00,75.72,75.73,75.66,75.69,2700.0,48.9922,48.9987,48.9534,48.9728,2700.0
2006-08-23 10:25:00,75.72,75.72,75.7,75.71,5000.0,48.9922,48.9922,48.9793,48.9858,5000.0
2006-08-23 10:30:00,75.7,75.72,75.64,75.69,15400.0,48.9793,48.9922,48.9405,48.9728,15400.0
2006-08-23 10:35:00,75.69,75.74,75.69,75.71,54500.0,48.9728,49.0052,48.9728,48.9858,54500.0
2006-08-23 10:40:00,75.7,75.7,75.66,75.7,8200.0,48.9793,48.9793,48.9534,48.9793,8200.0
2006-08-23 10:45:00,75.65,75.65,75.58,75.62,5100.0,48.9469,48.9469,48.9016,48.9275,5100.0
2006-08-23 10:50:00,75.62,75.62,75.59,75.59,2000.0,48.9275,48.9275,48.9081,48.9081,2000.0
2006-08-23 10:55:00,75.62,75.63,75.54,75.57,65000.0,48.9275,48.934,48.8758,48.8952,65000.0
2006-08-23 11:00:00,75.62,75.64,75.62,75.62,24600.0,48.9275,48.9405,48.9275,48.9275,24600.0
2006-08-23 11:05:00,75.57,75.57,75.46,75.46,6200.0,48.8952,48.8952,48.824,48.824,6200.0
2006-08-23 11:10:00,75.5,75.51,75.46,75.47,37000.0,48.8499,48.8563,48.824,48.8305,37000.0
2006-08-23 11:15:00,75.47,75.5,75.43,75.44,9900.0,48.8305,48.8499,48.8046,48.8111,9900.0
2006-08-23 11:20:00,75.45,75.48,75.44,75.44,3300.0,48.8175,48.8369,48.8111,48.8111,3300.0
2006-08-23 11:25:00,75.47,75.47,75.43,75.44,2700.0,48.8305,48.8305,48.8046,48.8111,2700.0
2006-08-23 11:30:00,75.48,75.48,75.45,75.47,10800.0,48.8369,48.8369,48.8175,48.8305,10800.0
2006-08-23 11:35:00,75.44,75.49,75.44,75.49,500.0,48.8111,48.8434,48.8111,48.8434,500.0
2006-08-23 11:40:00,75.5,75.52,75.5,75.52,3200.0,48.8499,48.8628,48.8499,48.8628,3200.0
2006-08-23 11:45:00,75.49,75.51,75.49,75.49,3900.0,48.8434,48.8563,48.8434,48.8434,3900.0
2006-08-23 11:50:00,75.51,75.53,75.49,75.53,16000.0,48.8563,48.8693,48.8434,48.8693,16000.0
2006-08-23 11:55:00,75.51,75.55,75.5,75.54,20600.0,48.8563,48.8822,48.8499,48.8758,20600.0
2006-08-23 12:00:00,75.53,75.53,75.5,75.51,1000.0,48.8693,48.8693,48.8499,48.8563,1000.0
2006-08-23 12:05:00,75.51,75.55,75.51,75.53,4500.0,48.8563,48.8822,48.8563,48.8693,4500.0
2006-08-23 12:10:00,75.53,75.59,75.53,75.57,11000.0,48.8693,48.9081,48.8693,48.8952,11000.0
2006-08-23 12:15:00,75.53,75.53,75.53,75.53,600.0,48.8693,48.8693,48.8693,48.8693,600.0
2006-08-23 12:20:00,75.52,75.52,75.49,75.49,3800.0,48.8628,48.8628,48.8434,48.8434,3800.0
2006-08-23 12:25:00,75.53,75.53,75.51,75.51,3600.0,48.8693,48.8693,48.8563,48.8563,3600.0
2006-08-23 12:30:00,75.48,75.52,75.48,75.5,4500.0,48.8369,48.8628,48.8369,48.8499,4500.0
2006-08-23 12:35:00,75.5,75.51,75.48,75.49,5600.0,48.8499,48.8563,48.8369,48.8434,5600.0
2006-08-23 12:40:00,75.51,75.51,75.5,75.5,10200.0,48.8563,48.8563,48.8499,48.8499,10200.0
2006-08-23 12:45:00,75.49,75.53,75.49,75.53,1900.0,48.8434,48.8693,48.8434,48.8693,1900.0
2006-08-23 12:50:00,75.53,75.56,75.52,75.56,3600.0,48.8693,48.8887,48.8628,48.8887,3600.0
2006-08-23 12:55:00,75.56,75.57,75.54,75.54,700.0,48.8887,48.8952,48.8758,48.8758,700.0
2006-08-23 13:00:00,75.54,75.54,75.53,75.53,1400.0,48.8758,48.8758,48.8693,48.8693,1400.0
2006-08-23 13:05:00,75.5,75.5,75.49,75.49,600.0,48.8499,48.8499,48.8434,48.8434,600.0
2006-08-23 13:10:00,75.5,75.5,75.48,75.49,1000.0,48.8499,48.8499,48.8369,48.8434,1000.0
2006-08-23 13:15:00,75.5,75.5,75.5,75.5,500.0,48.8499,48.8499,48.8499,48.8499,500.0
2006-08-23 13:20:00,75.5,75.5,75.5,75.5,200.0,48.8499,48.8499,48.8499,48.8499,200.0
2006-08-23 13:25:00,75.49,75.49,75.49,75.49,1900.0,48.8434,48.8434,48.8434,48.8434,1900.0
2006-08-23 13:30:00,75.51,75.51,75.5,75.5,300.0,48.8563,48.8563,48.8499,48.8499,300.0
2006-08-23 13:35:00,75.47,75.47,75.45,75.45,1800.0,48.8305,48.8305,48.8175,48.8175,1800.0
2006-08-23 13:40:00,75.44,75.44,75.36,75.36,8600.0,48.8111,48.8111,48.7593,48.7593,8600.0
2006-08-23 13:45:00,75.35,75.38,75.35,75.37,20100.0,48.7528,48.7722,48.7528,48.7658,20100.0
2006-08-23 13:50:00,75.35,75.36,75.32,75.35,1100.0,48.7528,48.7593,48.7334,48.7528,1100.0
2006-08-23 13:55:00,75.37,75.37,75.37,75.37,200.0,48.7658,48.7658,48.7658,48.7658,200.0
2006-08-23 14:00:00,75.39,75.4,75.37,75.39,6600.0,48.7787,48.7852,48.7658,48.7787,6600.0
2006-08-23 14:05:00,75.35,75.41,75.35,75.41,3300.0,48.7528,48.7916,48.7528,48.7916,3300.0
2006-08-23 14:10:00,75.41,75.41,75.37,75.37,3400.0,48.7916,48.7916,48.7658,48.7658,3400.0
2006-08-23 14:15:00,75.36,75.38,75.32,75.37,3600.0,48.7593,48.7722,48.7334,48.7658,3600.0
2006-08-23 14:20:00,75.37,75.38,75.37,75.38,1100.0,48.7658,48.7722,48.7658,48.7722,1100.0
2006-08-23 14:25:00,75.37,75.39,75.35,75.39,4700.0,48.7658,48.7787,48.7528,48.7787,4700.0
2006-08-23 14:30:00,75.33,75.39,75.33,75.39,1400.0,48.7399,48.7787,48.7399,48.7787,1400.0
2006-08-23 14:35:00,75.39,75.43,75.39,75.39,11400.0,48.7787,48.8046,48.7787,48.7787,11400.0
2006-08-23 14:40:00,75.39,75.42,75.37,75.37,4800.0,48.7787,48.7981,48.7658,48.7658,4800.0
2006-08-23 14:45:00,75.34,75.4,75.34,75.36,1000.0,48.7464,48.7852,48.7464,48.7593,1000.0
2006-08-23 14:50:00,75.41,75.41,75.38,75.4,3500.0,48.7916,48.7916,48.7722,48.7852,3500.0
2006-08-23 14:55:00,75.37,75.37,75.29,75.34,19300.0,48.7658,48.7658,48.714,48.7464,19300.0
2006-08-23 15:00:00,75.36,75.36,75.31,75.35,1100.0,48.7593,48.7593,48.7269,48.7528,1100.0
2006-08-23 15:05:00,75.36,75.43,75.36,75.38,5400.0,48.7593,48.8046,48.7593,48.7722,5400.0
2006-08-23 15:10:00,75.38,75.39,75.33,75.33,500.0,48.7722,48.7787,48.7399,48.7399,500.0
2006-08-23 15:15:00,75.34,75.35,75.28,75.32,1300.0,48.7464,48.7528,48.7075,48.7334,1300.0
2006-08-23 15:20:00,75.35,75.4,75.35,75.39,19700.0,48.7528,48.7852,48.7528,48.7787,19700.0
2006-08-23 15:25:00,75.39,75.42,75.34,75.34,2800.0,48.7787,48.7981,48.7464,48.7464,2800.0
2006-08-23 15:30:00,75.35,75.42,75.34,75.41,7300.0,48.7528,48.7981,48.7464,48.7916,7300.0
2006-08-23 15:35:00,75.43,75.47,75.38,75.44,1500.0,48.8046,48.8305,48.7722,48.8111,1500.0
2006-08-23 15:40:00,75.46,75.47,75.4,75.4,5200.0,48.824,48.8305,48.7852,48.7852,5200.0
2006-08-23 15:45:00,75.45,75.51,75.43,75.43,1100.0,48.8175,48.8563,48.8046,48.8046,1100.0
2006-08-23 15:50:00,75.52,75.52,75.43,75.49,1800.0,48.8628,48.8628,48.8046,48.8434,1800.0
2006-08-23 15:55:00,75.43,75.5,75.4,75.5,36500.0,48.8046,48.8499,48.7852,48.8499,36500.0
2006-08-23 16:00:00,75.51,75.63,75.51,75.63,22600.0,48.8563,48.934,48.8563,48.934,22600.0
2006-08-23 16:05:00,75.6,75.6,75.49,75.49,5100.0,48.9146,48.9146,48.8434,48.8434,5100.0
2006-08-23 16:10:00,75.49,75.5,75.49,75.5,29800.0,48.8434,48.8499,48.8434,48.8499,29800.0
2006-08-24 09:30:00,75.82,75.82,75.71,75.81,8800.0,49.0569,49.0569,48.9858,49.0505,8800.0
2006-08-24 09:35:00,75.81,75.81,75.65,75.76,34700.0,49.0505,49.0505,48.9469,49.0181,34700.0
2006-08-24 09:40:00,75.72,75.76,75.69,75.72,8000.0,48.9922,49.0181,48.9728,48.9922,8000.0
2006-08-24 09:45:00,75.76,75.76,75.7,75.7,52000.0,49.0181,49.0181,48.9793,48.9793,52000.0
2006-08-24 09:50:00,75.67,75.74,75.67,75.74,16900.0,48.9599,49.0052,48.9599,49.0052,16900.0
2006-08-24 09:55:00,75.74,75.74,75.7,75.74,39800.0,49.0052,49.0052,48.9793,49.0052,39800.0
2006-08-24 10:00:00,75.74,75.74,75.61,75.64,10900.0,49.0052,49.0052,48.9211,48.9405,10900.0
2006-08-24 10:05:00,75.66,75.72,75.66,75.72,1100.0,48.9534,48.9922,48.9534,48.9922,1100.0
2006-08-24 10:10:00,75.7,75.75,75.7,75.75,10100.0,48.9793,49.0116,48.9793,49.0116,10100.0
2006-08-24 10:15:00,75.7,75.75,75.7,75.75,17800.0,48.9793,49.0116,48.9793,49.0116,17800.0
2006-08-24 10:20:00,75.72,75.73,75.7,75.71,6600.0,48.9922,48.9987,48.9793,48.9858,6600.0
2006-08-24 10:25:00,75.73,75.73,75.69,75.71,16600.0,48.9987,48.9987,48.9728,48.9858,16600.0
2006-08-24 10:30:00,75.67,75.69,75.67,75.67,11900.0,48.9599,48.9728,48.9599,48.9599,11900.0
2006-08-24 10:35:00,75.69,75.7,75.62,75.62,16900.0,48.9728,48.9793,48.9275,48.9275,16900.0
2006-08-24 10:40:00,75.59,75.66,75.59,75.61,17400.0,48.9081,48.9534,48.9081,48.9211,17400.0
2006-08-24 10:45:00,75.66,75.66,75.61,75.61,300.0,48.9534,48.9534,48.9211,48.9211,300.0
2006-08-24 10:50:00,75.6,75.65,75.6,75.65,26100.0,48.9146,48.9469,48.9146,48.9469,26100.0
2006-08-24 10:55:00,75.7,75.7,75.67,75.67,2800.0,48.9793,48.9793,48.9599,48.9599,2800.0
2006-08-24 11:00:00,75.67,75.71,75.64,75.71,15400.0,48.9599,48.9858,48.9405,48.9858,15400.0
2006-08-24 11:05:00,75.71,75.72,75.67,75.69,13200.0,48.9858,48.9922,48.9599,48.9728,13200.0
2006-08-24 11:10:00,75.68,75.71,75.67,75.67,17200.0,48.9663,48.9858,48.9599,48.9599,17200.0
2006-08-24 11:15:00,75.7,75.7,75.67,75.67,200.0,48.9793,48.9793,48.9599,48.9599,200.0
2006-08-24 11:20:00,75.63,75.67,75.63,75.67,1300.0,48.934,48.9599,48.934,48.9599,1300.0
2006-08-24 11:25:00,75.68,75.7,75.65,75.67,36300.0,48.9663,48.9793,48.9469,48.9599,36300.0
2006-08-24 11:30:00,75.64,75.67,75.64,75.64,1000.0,48.9405,48.9599,48.9405,48.9405,1000.0
2006-08-24 11:35:00,75.65,75.68,75.64,75.68,3800.0,48.9469,48.9663,48.9405,48.9663,3800.0
2006-08-24 11:40:00,75.68,75.68,75.63,75.65,8100.0,48.9663,48.9663,48.934,48.9469,8100.0
2006-08-24 11:45:00,75.6,75.62,75.59,75.59,8800.0,48.9146,48.9275,48.9081,48.9081,8800.0
2006-08-24 11:50:00,75.61,75.65,75.61,75.64,1300.0,48.9211,48.9469,48.9211,48.9405,1300.0
2006-08-24 11:55:00,75.65,75.65,75.63,75.63,300.0,48.9469,48.9469,48.934,48.934,300.0
2006-08-24 12:00:00,75.57,75.59,75.56,75.59,2200.0,48.8952,48.9081,48.8887,48.9081,2200.0
2006-08-24 12:05:00,75.56,75.56,75.53,75.53,4600.0,48.8887,48.8887,48.8693,48.8693,4600.0
2006-08-24 12:10:00,75.51,75.53,75.51,75.53,2900.0,48.8563,48.8693,48.8563,48.8693,2900.0
2006-08-24 12:15:00,75.54,75.54,75.53,75.53,500.0,48.8758,48.8758,48.8693,48.8693,500.0
2006-08-24 12:20:00,75.57,75.57,75.53,75.53,9200.0,48.8952,48.8952,48.8693,48.8693,9200.0
2006-08-24 12:25:00,75.57,75.57,75.56,75.56,500.0,48.8952,48.8952,48.8887,48.8887,500.0
2006-08-24 12:30:00,75.54,75.56,75.52,75.56,6300.0,48.8758,48.8887,48.8628,48.8887,6300.0
2006-08-24 12:35:00,75.56,75.56,75.51,75.54,700.0,48.8887,48.8887,48.8563,48.8758,700.0
2006-08-24 12:40:00,75.56,75.6,75.56,75.57,3500.0,48.8887,48.9146,48.8887,48.8952,3500.0
2006-08-24 12:45:00,75.56,75.56,75.56,75.56,2700.0,48.8887,48.8887,48.8887,48.8887,2700.0
2006-08-24 12:50:00,75.54,75.58,75.54,75.58,3200.0,48.8758,48.9016,48.8758,48.9016,3200.0
2006-08-24 12:55:00,75.59,75.59,75.58,75.59,400.0,48.9081,48.9081,48.9016,48.9081,400.0
2006-08-24 13:00:00,75.55,75.56,75.54,75.56,6600.0,48.8822,48.8887,48.8758,48.8887,6600.0
2006-08-24 13:05:00,75.56,75.57,75.53,75.57,2000.0,48.8887,48.8952,48.8693,48.8952,2000.0
2006-08-24 13:10:00,75.59,75.59,75.59,75.59,100.0,48.9081,48.9081,48.9081,48.9081,100.0
2006-08-24 13:15:00,75.59,75.59,75.59,75.59,0.0,48.9081,48.9081,48.9081,48.9081,0.0
2006-08-24 13:20:00,75.59,75.65,75.59,75.65,1900.0,48.9081,48.9469,48.9081,48.9469,1900.0
2006-08-24 13:25:00,75.62,75.64,75.62,75.62,700.0,48.9275,48.9405,48.9275,48.9275,700.0
2006-08-24 13:30:00,75.63,75.67,75.63,75.63,2100.0,48.934,48.9599,48.934,48.934,2100.0
2006-08-24 13:35:00,75.59,75.6,75.57,75.59,11900.0,48.9081,48.9146,48.8952,48.9081,11900.0
2006-08-24 13:40:00,75.6,75.6,75.57,75.57,4400.0,48.9146,48.9146,48.8952,48.8952,4400.0
2006-08-24 13:45:00,75.6,75.62,75.58,75.59,28300.0,48.9146,48.9275,48.9016,48.9081,28300.0
2006-08-24 13:50:00,75.59,75.61,75.56,75.61,4700.0,48.9081,48.9211,48.8887,48.9211,4700.0
2006-08-24 13:55:00,75.63,75.63,75.63,75.63,900.0,48.934,48.934,48.934,48.934,900.0
2006-08-24 14:00:00,75.63,75.67,75.61,75.67,3200.0,48.934,48.9599,48.9211,48.9599,3200.0
2006-08-24 14:05:00,75.69,75.7,75.66,75.66,5000.0,48.9728,48.9793,48.9534,48.9534,5000.0
2006-08-24 14:10:00,75.7,75.74,75.7,75.73,8700.0,48.9793,49.0052,48.9793,48.9987,8700.0
2006-08-24 14:15:00,75.76,75.76,75.71,75.72,1400.0,49.0181,49.0181,48.9858,48.9922,1400.0
2006-08-24 14:20:00,75.74,75.74,75.71,75.72,6900.0,49.0052,49.0052,48.9858,48.9922,6900.0
2006-08-24 14:25:00,75.71,75.71,75.7,75.71,1500.0,48.9858,48.9858,48.9793,48.9858,1500.0
2006-08-24 14:30:00,75.71,75.71,75.71,75.71,2900.0,48.9858,48.9858,48.9858,48.9858,2900.0
2006-08-24 14:35:00,75.71,75.74,75.71,75.74,4300.0,48.9858,49.0052,48.9858,49.0052,4300.0
2006-08-24 14:40:00,75.76,75.76,75.66,75.69,7500.0,49.0181,49.0181,48.9534,48.9728,7500.0
2006-08-24 14:45:00,75.7,75.72,75.67,75.72,1700.0,48.9793,48.9922,48.9599,48.9922,1700.0
2006-08-24 14:50:00,75.7,75.72,75.7,75.72,2700.0,48.9793,48.9922,48.9793,48.9922,2700.0
2006-08-24 14:55:00,75.72,75.78,75.72,75.77,3100.0,48.9922,49.031,48.9922,49.0246,3100.0
2006-08-24 15:00:00,75.78,75.78,75.73,75.77,8700.0,49.031,49.031,48.9987,49.0246,8700.0
2006-08-24 15:05:00,75.77,75.77,75.72,75.77,7900.0,49.0246,49.0246,48.9922,49.0246,7900.0
2006-08-24 15:10:00,75.74,75.74,75.69,75.69,5900.0,49.0052,49.0052,48.9728,48.9728,5900.0
2006-08-24 15:15:00,75.68,75.68,75.63,75.64,6000.0,48.9663,48.9663,48.934,48.9405,6000.0
2006-08-24 15:20:00,75.64,75.64,75.64,75.64,3800.0,48.9405,48.9405,48.9405,48.9405,3800.0
2006-08-24 15:25:00,75.64,75.67,75.64,75.67,7800.0,48.9405,48.9599,48.9405,48.9599,7800.0
2006-08-24 15:30:00,75.7,75.76,75.65,75.76,5100.0,48.9793,49.0181,48.9469,49.0181,5100.0
2006-08-24 15:35:00,75.71,75.76,75.71,75.74,3300.0,48.9858,49.0181,48.9858,49.0052,3300.0
2006-08-24 15:40:00,75.76,75.76,75.71,75.71,3800.0,49.0181,49.0181,48.9858,48.9858,3800.0
2006-08-24 15:45:00,75.7,75.77,75.7,75.77,5300.0,48.9793,49.0246,48.9793,49.0246,5300.0
2006-08-24 15:50:00,75.78,75.79,75.72,75.72,2200.0,49.031,49.0375,48.9922,48.9922,2200.0
2006-08-24 15:55:00,75.78,75.79,75.73,75.73,10100.0,49.031,49.0375,48.9987,48.9987,10100.0
2006-08-24 16:00:00,75.78,75.78,75.78,75.78,100.0,49.031,49.031,49.031,49.031,100.0
2006-08-24 16:05:00,75.75,75.75,75.75,75.75,100.0,49.0116,49.0116,49.0116,49.0116,100.0
2006-08-24 16:10:00,75.64,75.64,75.64,75.64,100.0,48.9405,48.9405,48.9405,48.9405,100.0
2006-08-25 09:30:00,75.7,75.7,75.69,75.69,19800.0,48.9793,48.9793,48.9728,48.9728,19800.0
2006-08-25 09:35:00,75.6,75.65,75.6,75.65,1000.0,48.9146,48.9469,48.9146,48.9469,1000.0
2006-08-25 09:40:00,75.62,75.66,75.6,75.66,18000.0,48.9275,48.9534,48.9146,48.9534,18000.0
2006-08-25 09:45:00,75.68,75.71,75.68,75.71,700.0,48.9663,48.9858,48.9663,48.9858,700.0
2006-08-25 09:50:00,75.69,75.69,75.69,75.69,3800.0,48.9728,48.9728,48.9728,48.9728,3800.0
2006-08-25 09:55:00,75.71,75.77,75.71,75.77,2600.0,48.9858,49.0246,48.9858,49.0246,2600.0
2006-08-25 10:00:00,75.75,75.83,75.73,75.76,10600.0,49.0116,49.0634,48.9987,49.0181,10600.0
2006-08-25 10:05:00,75.8,75.87,75.8,75.82,5600.0,49.044,49.0893,49.044,49.0569,5600.0
2006-08-25 10:10:00,75.81,75.84,75.81,75.84,3600.0,49.0505,49.0699,49.0505,49.0699,3600.0
2006-08-25 10:15:00,75.86,75.86,75.85,75.85,1900.0,49.0828,49.0828,49.0763,49.0763,1900.0
2006-08-25 10:20:00,75.8,75.85,75.79,75.8,9500.0,49.044,49.0763,49.0375,49.044,9500.0
2006-08-25 10:25:00,75.81,75.81,75.76,75.8,42200.0,49.0505,49.0505,49.0181,49.044,42200.0
2006-08-25 10:30:00,75.82,75.83,75.8,75.81,10300.0,49.0569,49.0634,49.044,49.0505,10300.0
2006-08-25 10:35:00,75.79,75.79,75.77,75.77,2600.0,49.0375,49.0375,49.0246,49.0246,2600.0
2006-08-25 10:40:00,75.77,75.8,75.77,75.8,4700.0,49.0246,49.044,49.0246,49.044,4700.0
2006-08-25 10:45:00,75.78,75.79,75.74,75.75,3300.0,49.031,49.0375,49.0052,49.0116,3300.0
2006-08-25 10:50:00,75.79,75.8,75.75,75.75,12800.0,49.0375,49.044,49.0116,49.0116,12800.0
2006-08-25 10:55:00,75.73,75.75,75.69,75.75,9000.0,48.9987,49.0116,48.9728,49.0116,9000.0
2006-08-25 11:00:00,75.74,75.76,75.71,75.72,9400.0,49.0052,49.0181,48.9858,48.9922,9400.0
2006-08-25 11:05:00,75.65,75.72,75.65,75.72,10400.0,48.9469,48.9922,48.9469,48.9922,10400.0
2006-08-25 11:10:00,75.7,75.73,75.66,75.73,3100.0,48.9793,48.9987,48.9534,48.9987,3100.0
2006-08-25 11:15:00,75.74,75.74,75.72,75.72,2700.0,49.0052,49.0052,48.9922,48.9922,2700.0
2006-08-25 11:20:00,75.73,75.73,75.67,75.69,14300.0,48.9987,48.9987,48.9599,48.9728,14300.0
2006-08-25 11:25:00,75.73,75.73,75.73,75.73,1100.0,48.9987,48.9987,48.9987,48.9987,1100.0
2006-08-25 11:30:00,75.72,75.72,75.63,75.63,6800.0,48.9922,48.9922,48.934,48.934,6800.0
2006-08-25 11:35:00,75.63,75.63,75.63,75.63,100.0,48.934,48.934,48.934,48.934,100.0
2006-08-25 11:40:00,75.63,75.65,75.63,75.65,1000.0,48.934,48.9469,48.934,48.9469,1000.0
2006-08-25 11:45:00,75.6,75.64,75.6,75.64,1400.0,48.9146,48.9405,48.9146,48.9405,1400.0
2006-08-25 11:50:00,75.64,75.65,75.59,75.65,5500.0,48.9405,48.9469,48.9081,48.9469,5500.0
2006-08-25 11:55:00,75.65,75.7,75.65,75.69,4800.0,48.9469,48.9793,48.9469,48.9728,4800.0
2006-08-25 12:00:00,75.69,75.69,75.65,75.67,1700.0,48.9728,48.9728,48.9469,48.9599,1700.0
2006-08-25 12:05:00,75.67,75.7,75.64,75.68,3500.0,48.9599,48.9793,48.9405,48.9663,3500.0
2006-08-25 12:10:00,75.67,75.7,75.66,75.7,2300.0,48.9599,48.9793,48.9534,48.9793,2300.0
2006-08-25 12:15:00,75.67,75.67,75.67,75.67,900.0,48.9599,48.9599,48.9599,48.9599,900.0
2006-08-25 12:20:00,75.64,75.7,75.64,75.66,20000.0,48.9405,48.9793,48.9405,48.9534,20000.0
2006-08-25 12:25:00,75.68,75.71,75.68,75.68,12300.0,48.9663,48.9858,48.9663,48.9663,12300.0
2006-08-25 12:30:00,75.7,75.74,75.7,75.72,5700.0,48.9793,49.0052,48.9793,48.9922,5700.0
2006-08-25 12:35:00,75.72,75.72,75.66,75.66,2300.0,48.9922,48.9922,48.9534,48.9534,2300.0
2006-08-25 12:40:00,75.65,75.7,75.65,75.69,2900.0,48.9469,48.9793,48.9469,48.9728,2900.0
2006-08-25 12:45:00,75.65,75.65,75.65,75.65,400.0,48.9469,48.9469,48.9469,48.9469,400.0
2006-08-25 12:50:00,75.68,75.68,75.62,75.62,1900.0,48.9663,48.9663,48.9275,48.9275,1900.0
2006-08-25 12:55:00,75.68,75.68,75.66,75.68,5300.0,48.9663,48.9663,48.9534,48.9663,5300.0
2006-08-25 13:00:00,75.66,75.68,75.66,75.68,4500.0,48.9534,48.9663,48.9534,48.9663,4500.0
2006-08-25 13:05:00,75.68,75.69,75.64,75.69,7200.0,48.9663,48.9728,48.9405,48.9728,7200.0
2006-08-25 13:10:00,75.64,75.72,75.64,75.65,3800.0,48.9405,48.9922,48.9405,48.9469,3800.0
2006-08-25 13:15:00,75.68,75.68,75.66,75.66,1600.0,48.9663,48.9663,48.9534,48.9534,1600.0
2006-08-25 13:20:00,75.71,75.71,75.6,75.64,8200.0,48.9858,48.9858,48.9146,48.9405,8200.0
2006-08-25 13:25:00,75.63,75.7,75.63,75.66,4400.0,48.934,48.9793,48.934,48.9534,4400.0
2006-08-25 13:30:00,75.69,75.69,75.69,75.69,500.0,48.9728,48.9728,48.9728,48.9728,500.0
2006-08-25 13:35:00,75.69,75.69,75.69,75.69,200.0,48.9728,48.9728,48.9728,48.9728,200.0
2006-08-25 13:40:00,75.66,75.66,75.66,75.66,400.0,48.9534,48.9534,48.9534,48.9534,400.0
2006-08-25 13:45:00,75.65,75.68,75.65,75.68,1300.0,48.9469,48.9663,48.9469,48.9663,1300.0
2006-08-25 13:50:00,75.73,75.73,75.68,75.68,600.0,48.9987,48.9987,48.9663,48.9663,600.0
2006-08-25 13:55:00,75.68,75.7,75.68,75.7,1000.0,48.9663,48.9793,48.9663,48.9793,1000.0
2006-08-25 14:00:00,75.67,75.7,75.66,75.68,7600.0,48.9599,48.9793,48.9534,48.9663,7600.0
2006-08-25 14:05:00,75.71,75.72,75.67,75.67,2400.0,48.9858,48.9922,48.9599,48.9599,2400.0
2006-08-25 14:10:00,75.69,75.69,75.65,75.68,3000.0,48.9728,48.9728,48.9469,48.9663,3000.0
2006-08-25 14:15:00,75.64,75.69,75.64,75.66,4500.0,48.9405,48.9728,48.9405,48.9534,4500.0
2006-08-25 14:20:00,75.65,75.7,75.65,75.68,4500.0,48.9469,48.9793,48.9469,48.9663,4500.0
2006-08-25 14:25:00,75.68,75.69,75.67,75.67,1900.0,48.9663,48.9728,48.9599,48.9599,1900.0
2006-08-25 14:30:00,75.74,75.74,75.71,75.74,20000.0,49.0052,49.0052,48.9858,49.0052,20000.0
2006-08-25 14:35:00,75.75,75.76,75.72,75.72,12000.0,49.0116,49.0181,48.9922,48.9922,12000.0
2006-08-25 14:40:00,75.72,75.75,75.69,75.69,2900.0,48.9922,49.0116,48.9728,48.9728,2900.0
2006-08-25 14:45:00,75.71,75.73,75.71,75.73,1100.0,48.9858,48.9987,48.9858,48.9987,1100.0
2006-08-25 14:50:00,75.71,75.71,75.69,75.71,2200.0,48.9858,48.9858,48.9728,48.9858,2200.0
2006-08-25 14:55:00,75.7,75.71,75.7,75.71,500.0,48.9793,48.9858,48.9793,48.9858,500.0
2006-08-25 15:00:00,75.72,75.75,75.71,75.74,5800.0,48.9922,49.0116,48.9858,49.0052,5800.0
2006-08-25 15:05:00,75.73,75.73,75.69,75.7,2700.0,48.9987,48.9987,48.9728,48.9793,2700.0
2006-08-25 15:10:00,75.7,75.75,75.7,75.74,1400.0,48.9793,49.0116,48.9793,49.0052,1400.0
2006-08-25 15:15:00,75.75,75.78,75.74,75.74,7600.0,49.0116,49.031,49.0052,49.0052,7600.0
2006-08-25 15:20:00,75.74,75.79,75.74,75.79,7200.0,49.0052,49.0375,49.0052,49.0375,7200.0
2006-08-25 15:25:00,75.79,75.79,75.79,75.79,800.0,49.0375,49.0375,49.0375,49.0375,800.0
2006-08-25 15:30:00,75.77,75.81,75.76,75.81,5400.0,49.0246,49.0505,49.0181,49.0505,5400.0
2006-08-25 15:35:00,75.81,75.84,75.79,75.79,11400.0,49.0505,49.0699,49.0375,49.0375,11400.0
2006-08-25 15:40:00,75.76,75.78,75.75,75.76,10100.0,49.0181,49.031,49.0116,49.0181,10100.0
2006-08-25 15:45:00,75.71,75.76,75.71,75.73,10700.0,48.9858,49.0181,48.9858,48.9987,10700.0
2006-08-25 15:50:00,75.74,75.74,75.69,75.69,10800.0,49.0052,49.0052,48.9728,48.9728,10800.0
2006-08-25 15:55:00,75.69,75.71,75.64,75.68,10300.0,48.9728,48.9858,48.9405,48.9663,10300.0
2006-08-25 16:00:00,75.71,75.73,75.71,75.73,45200.0,48.9858,48.9987,48.9858,48.9987,45200.0
2006-08-25 16:05:00,75.74,75.74,75.74,75.74,400.0,49.0052,49.0052,49.0052,49.0052,400.0
2006-08-25 16:10:00,75.74,75.74,75.74,75.74,0.0,49.0052,49.0052,49.0052,49.0052,0.0
2006-08-28 09:30:00,75.63,75.63,75.59,75.59,60700.0,48.934,48.934,48.9081,48.9081,60700.0
2006-08-28 09:35:00,75.6,75.6,75.58,75.59,22700.0,48.9146,48.9146,48.9016,48.9081,22700.0
2006-08-28 09:40:00,75.55,75.57,75.55,75.55,3000.0,48.8822,48.8952,48.8822,48.8822,3000.0
2006-08-28 09:45:00,75.59,75.63,75.59,75.61,1600.0,48.9081,48.934,48.9081,48.9211,1600.0
2006-08-28 09:50:00,75.65,75.68,75.64,75.67,3000.0,48.9469,48.9663,48.9405,48.9599,3000.0
2006-08-28 09:55:00,75.7,75.74,75.68,75.68,2900.0,48.9793,49.0052,48.9663,48.9663,2900.0
2006-08-28 10:00:00,75.71,75.75,75.7,75.7,3500.0,48.9858,49.0116,48.9793,48.9793,3500.0
2006-08-28 10:05:00,75.72,75.74,75.67,75.71,6000.0,48.9922,49.0052,48.9599,48.9858,6000.0
2006-08-28 10:10:00,75.7,75.72,75.69,75.7,21600.0,48.9793,48.9922,48.9728,48.9793,21600.0
2006-08-28 10:15:00,75.71,75.74,75.7,75.72,5200.0,48.9858,49.0052,48.9793,48.9922,5200.0
2006-08-28 10:20:00,75.74,75.8,75.74,75.79,3700.0,49.0052,49.044,49.0052,49.0375,3700.0
2006-08-28 10:25:00,75.8,75.87,75.8,75.87,5400.0,49.044,49.0893,49.044,49.0893,5400.0
2006-08-28 10:30:00,75.85,75.91,75.81,75.91,2700.0,49.0763,49.1152,49.0505,49.1152,2700.0
2006-08-28 10:35:00,75.89,75.94,75.87,75.92,6900.0,49.1022,49.1346,49.0893,49.1216,6900.0
2006-08-28 10:40:00,75.89,75.91,75.88,75.91,1300.0,49.1022,49.1152,49.0957,49.1152,1300.0
2006-08-28 10:45:00,75.89,75.91,75.88,75.88,4600.0,49.1022,49.1152,49.0957,49.0957,4600.0
2006-08-28 10:50:00,75.88,75.89,75.88,75.88,1300.0,49.0957,49.1022,49.0957,49.0957,1300.0
2006-08-28 10:55:00,75.88,75.88,75.85,75.85,1500.0,49.0957,49.0957,49.0763,49.0763,1500.0
2006-08-28 11:00:00,75.91,75.96,75.91,75.93,900.0,49.1152,49.1475,49.1152,49.1281,900.0
2006-08-28 11:05:00,75.93,75.93,75.88,75.88,2600.0,49.1281,49.1281,49.0957,49.0957,2600.0
2006-08-28 11:10:00,75.9,75.91,75.87,75.87,4200.0,49.1087,49.1152,49.0893,49.0893,4200.0
2006-08-28 11:15:00,75.91,75.93,75.89,75.92,4000.0,49.1152,49.1281,49.1022,49.1216,4000.0
2006-08-28 11:20:00,75.92,75.92,75.86,75.88,1200.0,49.1216,49.1216,49.0828,49.0957,1200.0
2006-08-28 11:25:00,75.91,75.91,75.91,75.91,200.0,49.1152,49.1152,49.1152,49.1152,200.0
2006-08-28 11:30:00,75.91,75.93,75.85,75.91,2700.0,49.1152,49.1281,49.0763,49.1152,2700.0
2006-08-28 11:35:00,75.83,75.89,75.83,75.89,400.0,49.0634,49.1022,49.0634,49.1022,400.0
2006-08-28 11:40:00,75.88,75.89,75.84,75.84,27100.0,49.0957,49.1022,49.0699,49.0699,27100.0
2006-08-28 11:45:00,75.85,75.88,75.85,75.88,30700.0,49.0763,49.0957,49.0763,49.0957,30700.0
2006-08-28 11:50:00,75.94,76.0,75.91,75.95,92300.0,49.1346,49.1734,49.1152,49.141,92300.0
2006-08-28 11:55:00,75.95,76.03,75.95,75.96,85300.0,49.141,49.1928,49.141,49.1475,85300.0
2006-08-28 12:00:00,75.94,75.96,75.94,75.95,101200.0,49.1346,49.1475,49.1346,49.141,101200.0
2006-08-28 12:05:00,75.95,75.96,75.93,75.94,120900.0,49.141,49.1475,49.1281,49.1346,120900.0
2006-08-28 12:10:00,75.93,75.95,75.91,75.91,111200.0,49.1281,49.141,49.1152,49.1152,111200.0
2006-08-28 12:15:00,75.95,75.95,75.93,75.93,50400.0,49.141,49.141,49.1281,49.1281,50400.0
2006-08-28 12:20:00,75.97,75.99,75.95,75.99,58400.0,49.154,49.1669,49.141,49.1669,58400.0
2006-08-28 12:25:00,75.97,75.97,75.94,75.94,15800.0,49.154,49.154,49.1346,49.1346,15800.0
2006-08-28 12:30:00,75.93,75.97,75.93,75.97,11500.0,49.1281,49.154,49.1281,49.154,11500.0
2006-08-28 12:35:00,75.94,75.97,75.94,75.95,21100.0,49.1346,49.154,49.1346,49.141,21100.0
2006-08-28 12:40:00,75.97,75.97,75.95,75.95,10200.0,49.154,49.154,49.141,49.141,10200.0
2006-08-28 12:45:00,75.95,76.0,75.95,76.0,12500.0,49.141,49.1734,49.141,49.1734,12500.0
2006-08-28 12:50:00,75.99,76.03,75.99,76.03,5600.0,49.1669,49.1928,49.1669,49.1928,5600.0
2006-08-28 12:55:00,76.0,76.0,75.98,75.98,3200.0,49.1734,49.1734,49.1604,49.1604,3200.0
2006-08-28 13:00:00,75.98,75.99,75.97,75.99,5700.0,49.1604,49.1669,49.154,49.1669,5700.0
2006-08-28 13:05:00,75.97,76.0,75.94,76.0,4300.0,49.154,49.1734,49.1346,49.1734,4300.0
2006-08-28 13:10:00,75.98,76.01,75.98,75.99,6500.0,49.1604,49.1799,49.1604,49.1669,6500.0
2006-08-28 13:15:00,76.0,76.0,75.96,76.0,3900.0,49.1734,49.1734,49.1475,49.1734,3900.0
2006-08-28 13:20:00,75.99,76.01,75.99,75.99,1200.0,49.1669,49.1799,49.1669,49.1669,1200.0
2006-08-28 13:25:00,75.99,75.99,75.99,75.99,0.0,49.1669,49.1669,49.1669,49.1669,0.0
2006-08-28 13:30:00,76.0,76.0,76.0,76.0,6800.0,49.1734,49.1734,49.1734,49.1734,6800.0
2006-08-28 13:35:00,75.98,76.01,75.96,76.01,2400.0,49.1604,49.1799,49.1475,49.1799,2400.0
2006-08-28 13:40:00,75.96,75.98,75.95,75.95,3800.0,49.1475,49.1604,49.141,49.141,3800.0
2006-08-28 13:45:00,75.98,76.01,75.98,76.01,2100.0,49.1604,49.1799,49.1604,49.1799,2100.0
2006-08-28 13:50:00,76.02,76.06,76.0,76.06,2100.0,49.1863,49.2122,49.1734,49.2122,2100.0
2006-08-28 13:55:00,76.06,76.07,76.05,76.05,4000.0,49.2122,49.2187,49.2057,49.2057,4000.0
2006-08-28 14:00:00,76.12,76.13,76.08,76.08,16400.0,49.251,49.2575,49.2251,49.2251,16400.0
2006-08-28 14:05:00,76.08,76.08,76.08,76.08,200.0,49.2251,49.2251,49.2251,49.2251,200.0
2006-08-28 14:10:00,76.09,76.09,76.06,76.08,1300.0,49.2316,49.2316,49.2122,49.2251,1300.0
2006-08-28 14:15:00,76.09,76.1,76.05,76.07,6500.0,49.2316,49.2381,49.2057,49.2187,6500.0
2006-08-28 14:20:00,76.04,76.09,76.04,76.08,14600.0,49.1993,49.2316,49.1993,49.2251,14600.0
2006-08-28 14:25:00,76.06,76.09,76.06,76.09,1000.0,49.2122,49.2316,49.2122,49.2316,1000.0
2006-08-28 14:30:00,76.05,76.06,76.02,76.03,4400.0,49.2057,49.2122,49.1863,49.1928,4400.0
2006-08-28 14:35:00,76.05,76.05,76.0,76.0,9700.0,49.2057,49.2057,49.1734,49.1734,9700.0
2006-08-28 14:40:00,76.0,76.02,76.0,76.02,1800.0,49.1734,49.1863,49.1734,49.1863,1800.0
2006-08-28 14:45:00,76.0,76.01,76.0,76.0,4000.0,49.1734,49.1799,49.1734,49.1734,4000.0
2006-08-28 14:50:00,76.02,76.05,76.02,76.05,11900.0,49.1863,49.2057,49.1863,49.2057,11900.0
2006-08-28 14:55:00,76.05,76.09,76.05,76.09,3400.0,49.2057,49.2316,49.2057,49.2316,3400.0
2006-08-28 15:00:00,76.07,76.09,76.04,76.04,3700.0,49.2187,49.2316,49.1993,49.1993,3700.0
2006-08-28 15:05:00,76.04,76.05,76.03,76.04,1200.0,49.1993,49.2057,49.1928,49.1993,1200.0
2006-08-28 15:10:00,76.08,76.08,76.03,76.03,8100.0,49.2251,49.2251,49.1928,49.1928,8100.0
2006-08-28 15:15:00,76.03,76.07,76.01,76.06,71400.0,49.1928,49.2187,49.1799,49.2122,71400.0
2006-08-28 15:20:00,76.07,76.08,76.01,76.03,13000.0,49.2187,49.2251,49.1799,49.1928,13000.0
2006-08-28 15:25:00,76.03,76.08,76.02,76.04,16600.0,49.1928,49.2251,49.1863,49.1993,16600.0
2006-08-28 15:30:00,76.04,76.08,76.04,76.06,5200.0,49.1993,49.2251,49.1993,49.2122,5200.0
2006-08-28 15:35:00,76.03,76.03,75.98,75.99,2900.0,49.1928,49.1928,49.1604,49.1669,2900.0
2006-08-28 15:40:00,75.99,75.99,75.95,75.96,6800.0,49.1669,49.1669,49.141,49.1475,6800.0
2006-08-28 15:45:00,75.98,75.98,75.94,75.97,22500.0,49.1604,49.1604,49.1346,49.154,22500.0
2006-08-28 15:50:00,75.99,76.01,75.96,76.01,2900.0,49.1669,49.1799,49.1475,49.1799,2900.0
2006-08-28 15:55:00,76.01,76.02,75.96,76.0,2800.0,49.1799,49.1863,49.1475,49.1734,2800.0
2006-08-28 16:00:00,76.02,76.02,76.02,76.02,1900.0,49.1863,49.1863,49.1863,49.1863,1900.0
2006-08-28 16:05:00,76.0,76.0,76.0,76.0,3000.0,49.1734,49.1734,49.1734,49.1734,3000.0
2006-08-28 16:10:00,76.0,76.0,76.0,76.0,0.0,49.1734,49.1734,49.1734,49.1734,0.0
2006-08-29 09:30:00,76.04,76.04,76.0,76.0,13000.0,49.1993,49.1993,49.1734,49.1734,13000.0
2006-08-29 09:35:00,75.96,75.96,75.95,75.95,400.0,49.1475,49.1475,49.141,49.141,400.0
2006-08-29 09:40:00,75.9,75.91,75.89,75.89,1700.0,49.1087,49.1152,49.1022,49.1022,1700.0
2006-08-29 09:45:00,75.9,75.91,75.83,75.86,15000.0,49.1087,49.1152,49.0634,49.0828,15000.0
2006-08-29 09:50:00,75.88,75.9,75.87,75.88,4000.0,49.0957,49.1087,49.0893,49.0957,4000.0
2006-08-29 09:55:00,75.88,75.92,75.88,75.92,28300.0,49.0957,49.1216,49.0957,49.1216,28300.0
2006-08-29 10:00:00,75.9,75.9,75.79,75.9,20800.0,49.1087,49.1087,49.0375,49.1087,20800.0
2006-08-29 10:05:00,75.86,75.89,75.78,75.8,11500.0,49.0828,49.1022,49.031,49.044,11500.0
2006-08-29 10:10:00,75.8,75.82,75.8,75.81,6400.0,49.044,49.0569,49.044,49.0505,6400.0
2006-08-29 10:15:00,75.8,75.8,75.73,75.77,2700.0,49.044,49.044,48.9987,49.0246,2700.0
2006-08-29 10:20:00,75.72,75.74,75.72,75.73,3700.0,48.9922,49.0052,48.9922,48.9987,3700.0
2006-08-29 10:25:00,75.73,75.76,75.72,75.76,1900.0,48.9987,49.0181,48.9922,49.0181,1900.0
2006-08-29 10:30:00,75.75,75.75,75.72,75.72,1400.0,49.0116,49.0116,48.9922,48.9922,1400.0
2006-08-29 10:35:00,75.73,75.74,75.73,75.74,2100.0,48.9987,49.0052,48.9987,49.0052,2100.0
2006-08-29 10:40:00,75.73,75.78,75.73,75.74,7200.0,48.9987,49.031,48.9987,49.0052,7200.0
2006-08-29 10:45:00,75.75,75.76,75.71,75.76,14600.0,49.0116,49.0181,48.9858,49.0181,14600.0
2006-08-29 10:50:00,75.75,75.75,75.68,75.68,1900.0,49.0116,49.0116,48.9663,48.9663,1900.0
2006-08-29 10:55:00,75.72,75.75,75.72,75.75,600.0,48.9922,49.0116,48.9922,49.0116,600.0
2006-08-29 11:00:00,75.75,75.77,75.71,75.72,7400.0,49.0116,49.0246,48.9858,48.9922,7400.0
2006-08-29 11:05:00,75.75,75.75,75.7,75.71,9400.0,49.0116,49.0116,48.9793,48.9858,9400.0
2006-08-29 11:10:00,75.7,75.73,75.69,75.69,7300.0,48.9793,48.9987,48.9728,48.9728,7300.0
2006-08-29 11:15:00,75.73,75.73,75.7,75.72,4800.0,48.9987,48.9987,48.9793,48.9922,4800.0
2006-08-29 11:20:00,75.72,75.72,75.71,75.71,10000.0,48.9922,48.9922,48.9858,48.9858,10000.0
2006-08-29 11:25:00,75.69,75.73,75.69,75.72,8300.0,48.9728,48.9987,48.9728,48.9922,8300.0
2006-08-29 11:30:00,75.69,75.69,75.65,75.65,49600.0,48.9728,48.9728,48.9469,48.9469,49600.0
2006-08-29 11:35:00,75.65,75.65,75.65,75.65,5900.0,48.9469,48.9469,48.9469,48.9469,5900.0
2006-08-29 11:40:00,75.6,75.62,75.59,75.6,17200.0,48.9146,48.9275,48.9081,48.9146,17200.0
2006-08-29 11:45:00,75.58,75.63,75.58,75.63,13200.0,48.9016,48.934,48.9016,48.934,13200.0
2006-08-29 11:50:00,75.58,75.64,75.58,75.64,29300.0,48.9016,48.9405,48.9016,48.9405,29300.0
2006-08-29 11:55:00,75.61,75.65,75.6,75.63,18800.0,48.9211,48.9469,48.9146,48.934,18800.0
2006-08-29 12:00:00,75.6,75.63,75.6,75.6,8700.0,48.9146,48.934,48.9146,48.9146,8700.0
2006-08-29 12:05:00,75.6,75.6,75.6,75.6,14400.0,48.9146,48.9146,48.9146,48.9146,14400.0
2006-08-29 12:10:00,75.59,75.64,75.59,75.64,8500.0,48.9081,48.9405,48.9081,48.9405,8500.0
2006-08-29 12:15:00,75.61,75.62,75.6,75.62,8400.0,48.9211,48.9275,48.9146,48.9275,8400.0
2006-08-29 12:20:00,75.6,75.62,75.6,75.62,800.0,48.9146,48.9275,48.9146,48.9275,800.0
2006-08-29 12:25:00,75.64,75.66,75.61,75.62,27300.0,48.9405,48.9534,48.9211,48.9275,27300.0
2006-08-29 12:30:00,75.64,75.66,75.63,75.65,8200.0,48.9405,48.9534,48.934,48.9469,8200.0
2006-08-29 12:35:00,75.63,75.66,75.63,75.66,9800.0,48.934,48.9534,48.934,48.9534,9800.0
2006-08-29 12:40:00,75.65,75.68,75.64,75.65,12800.0,48.9469,48.9663,48.9405,48.9469,12800.0
2006-08-29 12:45:00,75.63,75.66,75.63,75.63,1000.0,48.934,48.9534,48.934,48.934,1000.0
2006-08-29 12:50:00,75.63,75.66,75.63,75.63,16600.0,48.934,48.9534,48.934,48.934,16600.0
2006-08-29 12:55:00,75.63,75.64,75.6,75.6,19100.0,48.934,48.9405,48.9146,48.9146,19100.0
2006-08-29 13:00:00,75.61,75.63,75.61,75.61,800.0,48.9211,48.934,48.9211,48.9211,800.0
2006-08-29 13:05:00,75.61,75.64,75.61,75.63,6300.0,48.9211,48.9405,48.9211,48.934,6300.0
2006-08-29 13:10:00,75.64,75.65,75.63,75.65,13500.0,48.9405,48.9469,48.934,48.9469,13500.0
2006-08-29 13:15:00,75.65,75.69,75.65,75.65,11100.0,48.9469,48.9728,48.9469,48.9469,11100.0
2006-08-29 13:20:00,75.69,75.7,75.65,75.7,22500.0,48.9728,48.9793,48.9469,48.9793,22500.0
2006-08-29 13:25:00,75.7,75.7,75.66,75.69,10000.0,48.9793,48.9793,48.9534,48.9728,10000.0
2006-08-29 13:30:00,75.69,75.69,75.66,75.67,14600.0,48.9728,48.9728,48.9534,48.9599,14600.0
2006-08-29 13:35:00,75.66,75.69,75.66,75.69,2600.0,48.9534,48.9728,48.9534,48.9728,2600.0
2006-08-29 13:40:00,75.69,75.7,75.66,75.7,1300.0,48.9728,48.9793,48.9534,48.9793,1300.0
2006-08-29 13:45:00,75.7,75.71,75.7,75.71,400.0,48.9793,48.9858,48.9793,48.9858,400.0
2006-08-29 13:50:00,75.71,75.72,75.69,75.72,400.0,48.9858,48.9922,48.9728,48.9922,400.0
2006-08-29 13:55:00,75.68,75.68,75.68,75.68,700.0,48.9663,48.9663,48.9663,48.9663,700.0
2006-08-29 14:00:00,75.65,75.67,75.58,75.67,10900.0,48.9469,48.9599,48.9016,48.9599,10900.0
2006-08-29 14:05:00,75.68,75.8,75.67,75.72,3900.0,48.9663,49.044,48.9599,48.9922,3900.0
2006-08-29 14:10:00,75.78,75.86,75.73,75.84,8600.0,49.031,49.0828,48.9987,49.0699,8600.0
2006-08-29 14:15:00,75.86,75.94,75.86,75.9,13400.0,49.0828,49.1346,49.0828,49.1087,13400.0
2006-08-29 14:20:00,75.88,75.89,75.82,75.82,5500.0,49.0957,49.1022,49.0569,49.0569,5500.0
2006-08-29 14:25:00,75.82,75.82,75.78,75.8,1000.0,49.0569,49.0569,49.031,49.044,1000.0
2006-08-29 14:30:00,75.85,75.86,75.84,75.86,1200.0,49.0763,49.0828,49.0699,49.0828,1200.0
2006-08-29 14:35:00,75.91,75.94,75.89,75.94,300.0,49.1152,49.1346,49.1022,49.1346,300.0
2006-08-29 14:40:00,75.93,75.96,75.87,75.87,11200.0,49.1281,49.1475,49.0893,49.0893,11200.0
2006-08-29 14:45:00,75.87,75.91,75.86,75.91,2900.0,49.0893,49.1152,49.0828,49.1152,2900.0
2006-08-29 14:50:00,75.9,75.94,75.85,75.85,5200.0,49.1087,49.1346,49.0763,49.0763,5200.0
2006-08-29 14:55:00,75.81,75.88,75.81,75.88,500.0,49.0505,49.0957,49.0505,49.0957,500.0
2006-08-29 15:00:00,75.89,75.89,75.83,75.85,7100.0,49.1022,49.1022,49.0634,49.0763,7100.0
2006-08-29 15:05:00,75.88,75.88,75.85,75.85,9700.0,49.0957,49.0957,49.0763,49.0763,9700.0
2006-08-29 15:10:00,75.83,75.84,75.79,75.82,9900.0,49.0634,49.0699,49.0375,49.0569,9900.0
2006-08-29 15:15:00,75.79,75.88,75.79,75.87,8300.0,49.0375,49.0957,49.0375,49.0893,8300.0
2006-08-29 15:20:00,75.94,75.99,75.94,75.99,1500.0,49.1346,49.1669,49.1346,49.1669,1500.0
2006-08-29 15:25:00,75.96,76.01,75.95,75.98,9600.0,49.1475,49.1799,49.141,49.1604,9600.0
2006-08-29 15:30:00,76.06,76.07,76.04,76.05,5400.0,49.2122,49.2187,49.1993,49.2057,5400.0
2006-08-29 15:35:00,76.05,76.07,76.03,76.07,700.0,49.2057,49.2187,49.1928,49.2187,700.0
2006-08-29 15:40:00,76.06,76.06,75.96,75.99,1100.0,49.2122,49.2122,49.1475,49.1669,1100.0
2006-08-29 15:45:00,76.01,76.06,75.99,75.99,4500.0,49.1799,49.2122,49.1669,49.1669,4500.0
2006-08-29 15:50:00,76.06,76.09,76.02,76.09,2200.0,49.2122,49.2316,49.1863,49.2316,2200.0
2006-08-29 15:55:00,76.03,76.08,76.01,76.07,6900.0,49.1928,49.2251,49.1799,49.2187,6900.0
2006-08-29 16:00:00,76.01,76.01,76.01,76.01,500.0,49.1799,49.1799,49.1799,49.1799,500.0
2006-08-29 16:05:00,76.01,76.01,76.01,76.01,0.0,49.1799,49.1799,49.1799,49.1799,0.0
2006-08-29 16:10:00,76.01,76.01,76.01,76.01,0.0,49.1799,49.1799,49.1799,49.1799,0.0
2006-08-30 09:30:00,76.07,76.2,76.07,76.2,9200.0,49.2187,49.3028,49.2187,49.3028,9200.0
2006-08-30 09:35:00,76.1,76.1,76.03,76.03,5700.0,49.2381,49.2381,49.1928,49.1928,5700.0
2006-08-30 09:40:00,76.04,76.07,76.02,76.05,49600.0,49.1993,49.2187,49.1863,49.2057,49600.0
2006-08-30 09:45:00,76.04,76.09,76.04,76.04,29200.0,49.1993,49.2316,49.1993,49.1993,29200.0
2006-08-30 09:50:00,76.02,76.04,75.96,75.97,7400.0,49.1863,49.1993,49.1475,49.154,7400.0
2006-08-30 09:55:00,76.04,76.04,75.95,75.95,1000.0,49.1993,49.1993,49.141,49.141,1000.0
2006-08-30 10:00:00,75.95,76.02,75.95,76.01,13600.0,49.141,49.1863,49.141,49.1799,13600.0
2006-08-30 10:05:00,76.0,76.07,75.98,76.02,4100.0,49.1734,49.2187,49.1604,49.1863,4100.0
2006-08-30 10:10:00,76.02,76.07,76.02,76.02,14900.0,49.1863,49.2187,49.1863,49.1863,14900.0
2006-08-30 10:15:00,76.03,76.07,76.03,76.04,2600.0,49.1928,49.2187,49.1928,49.1993,2600.0
2006-08-30 10:20:00,76.04,76.08,76.03,76.06,71500.0,49.1993,49.2251,49.1928,49.2122,71500.0
2006-08-30 10:25:00,76.06,76.1,76.04,76.04,67800.0,49.2122,49.2381,49.1993,49.1993,67800.0
2006-08-30 10:30:00,76.09,76.09,75.98,75.98,14600.0,49.2316,49.2316,49.1604,49.1604,14600.0
2006-08-30 10:35:00,76.07,76.13,76.07,76.07,12900.0,49.2187,49.2575,49.2187,49.2187,12900.0
2006-08-30 10:40:00,76.11,76.11,76.08,76.08,6200.0,49.2446,49.2446,49.2251,49.2251,6200.0
2006-08-30 10:45:00,76.08,76.08,76.06,76.06,13300.0,49.2251,49.2251,49.2122,49.2122,13300.0
2006-08-30 10:50:00,76.06,76.11,76.02,76.02,12500.0,49.2122,49.2446,49.1863,49.1863,12500.0
2006-08-30 10:55:00,76.04,76.04,76.02,76.02,74600.0,49.1993,49.1993,49.1863,49.1863,74600.0
2006-08-30 11:00:00,76.04,76.04,76.03,76.03,4100.0,49.1993,49.1993,49.1928,49.1928,4100.0
2006-08-30 11:05:00,76.06,76.06,76.01,76.04,700.0,49.2122,49.2122,49.1799,49.1993,700.0
2006-08-30 11:10:00,76.02,76.04,76.02,76.03,2500.0,49.1863,49.1993,49.1863,49.1928,2500.0
2006-08-30 11:15:00,76.03,76.03,76.02,76.02,1800.0,49.1928,49.1928,49.1863,49.1863,1800.0
2006-08-30 11:20:00,76.02,76.03,76.01,76.03,2700.0,49.1863,49.1928,49.1799,49.1928,2700.0
2006-08-30 11:25:00,76.05,76.06,76.02,76.02,4500.0,49.2057,49.2122,49.1863,49.1863,4500.0
2006-08-30 11:30:00,76.06,76.06,75.04,76.04,29200.0,49.2122,49.2122,48.5523,49.1993,29200.0
2006-08-30 11:35:00,76.03,76.05,75.98,75.98,7400.0,49.1928,49.2057,49.1604,49.1604,7400.0
2006-08-30 11:40:00,75.99,75.99,75.94,75.94,7700.0,49.1669,49.1669,49.1346,49.1346,7700.0
2006-08-30 11:45:00,75.97,75.97,75.93,75.93,10100.0,49.154,49.154,49.1281,49.1281,10100.0
2006-08-30 11:50:00,75.9,75.94,75.9,75.9,2900.0,49.1087,49.1346,49.1087,49.1087,2900.0
2006-08-30 11:55:00,75.89,75.94,75.89,75.92,17900.0,49.1022,49.1346,49.1022,49.1216,17900.0
2006-08-30 12:00:00,75.89,75.95,75.89,75.95,1400.0,49.1022,49.141,49.1022,49.141,1400.0
2006-08-30 12:05:00,75.89,75.93,75.87,75.87,5100.0,49.1022,49.1281,49.0893,49.0893,5100.0
2006-08-30 12:10:00,75.9,75.9,75.87,75.87,6200.0,49.1087,49.1087,49.0893,49.0893,6200.0
2006-08-30 12:15:00,75.88,75.89,75.88,75.88,19000.0,49.0957,49.1022,49.0957,49.0957,19000.0
2006-08-30 12:20:00,75.83,75.88,75.83,75.88,3800.0,49.0634,49.0957,49.0634,49.0957,3800.0
2006-08-30 12:25:00,75.87,75.87,75.84,75.86,3200.0,49.0893,49.0893,49.0699,49.0828,3200.0
2006-08-30 12:30:00,75.85,75.88,75.85,75.85,1100.0,49.0763,49.0957,49.0763,49.0763,1100.0
2006-08-30 12:35:00,75.9,75.91,75.86,75.91,2800.0,49.1087,49.1152,49.0828,49.1152,2800.0
2006-08-30 12:40:00,75.91,75.91,75.85,75.85,700.0,49.1152,49.1152,49.0763,49.0763,700.0
2006-08-30 12:45:00,75.89,75.89,75.86,75.86,400.0,49.1022,49.1022,49.0828,49.0828,400.0
2006-08-30 12:50:00,75.83,75.88,75.83,75.88,500.0,49.0634,49.0957,49.0634,49.0957,500.0
2006-08-30 12:55:00,75.89,75.91,75.87,75.91,1100.0,49.1022,49.1152,49.0893,49.1152,1100.0
2006-08-30 13:00:00,75.88,75.89,75.82,75.82,3900.0,49.0957,49.1022,49.0569,49.0569,3900.0
2006-08-30 13:05:00,75.84,75.88,75.82,75.85,2200.0,49.0699,49.0957,49.0569,49.0763,2200.0
2006-08-30 13:10:00,75.86,75.88,75.85,75.87,6200.0,49.0828,49.0957,49.0763,49.0893,6200.0
2006-08-30 13:15:00,75.83,75.87,75.82,75.84,11900.0,49.0634,49.0893,49.0569,49.0699,11900.0
2006-08-30 13:20:00,75.84,75.87,75.82,75.85,9400.0,49.0699,49.0893,49.0569,49.0763,9400.0
2006-08-30 13:25:00,75.86,75.89,75.83,75.83,4300.0,49.0828,49.1022,49.0634,49.0634,4300.0
2006-08-30 13:30:00,75.83,75.91,75.83,75.91,1600.0,49.0634,49.1152,49.0634,49.1152,1600.0
2006-08-30 13:35:00,75.92,76.0,75.92,75.94,3100.0,49.1216,49.1734,49.1216,49.1346,3100.0
2006-08-30 13:40:00,75.94,75.97,75.89,75.89,5500.0,49.1346,49.154,49.1022,49.1022,5500.0
2006-08-30 13:45:00,75.94,75.94,75.9,75.9,9300.0,49.1346,49.1346,49.1087,49.1087,9300.0
2006-08-30 13:50:00,75.93,75.98,75.91,75.93,3000.0,49.1281,49.1604,49.1152,49.1281,3000.0
2006-08-30 13:55:00,75.95,75.95,75.91,75.92,2400.0,49.141,49.141,49.1152,49.1216,2400.0
2006-08-30 14:00:00,75.92,75.94,75.89,75.94,3100.0,49.1216,49.1346,49.1022,49.1346,3100.0
2006-08-30 14:05:00,75.93,76.0,75.93,75.94,3600.0,49.1281,49.1734,49.1281,49.1346,3600.0
2006-08-30 14:10:00,75.92,75.98,75.92,75.96,6700.0,49.1216,49.1604,49.1216,49.1475,6700.0
2006-08-30 14:15:00,75.98,75.98,75.94,75.98,8800.0,49.1604,49.1604,49.1346,49.1604,8800.0
2006-08-30 14:20:00,75.98,75.98,75.98,75.98,1000.0,49.1604,49.1604,49.1604,49.1604,1000.0
2006-08-30 14:25:00,75.96,75.98,75.93,75.98,6400.0,49.1475,49.1604,49.1281,49.1604,6400.0
2006-08-30 14:30:00,76.01,76.01,75.91,75.92,3100.0,49.1799,49.1799,49.1152,49.1216,3100.0
2006-08-30 14:35:00,75.91,75.94,75.91,75.92,2800.0,49.1152,49.1346,49.1152,49.1216,2800.0
2006-08-30 14:40:00,75.9,75.92,75.89,75.9,8200.0,49.1087,49.1216,49.1022,49.1087,8200.0
2006-08-30 14:45:00,75.9,75.95,75.89,75.94,41300.0,49.1087,49.141,49.1022,49.1346,41300.0
2006-08-30 14:50:00,75.88,75.94,75.87,75.94,3100.0,49.0957,49.1346,49.0893,49.1346,3100.0
2006-08-30 14:55:00,75.91,75.94,75.91,75.94,900.0,49.1152,49.1346,49.1152,49.1346,900.0
2006-08-30 15:00:00,75.94,75.95,75.91,75.93,7500.0,49.1346,49.141,49.1152,49.1281,7500.0
2006-08-30 15:05:00,75.95,75.98,75.95,75.96,6600.0,49.141,49.1604,49.141,49.1475,6600.0
2006-08-30 15:10:00,75.97,75.98,75.96,75.96,5100.0,49.154,49.1604,49.1475,49.1475,5100.0
2006-08-30 15:15:00,75.96,75.99,75.96,75.98,15100.0,49.1475,49.1669,49.1475,49.1604,15100.0
2006-08-30 15:20:00,75.96,76.01,75.94,76.01,3500.0,49.1475,49.1799,49.1346,49.1799,3500.0
2006-08-30 15:25:00,76.01,76.01,75.96,76.01,4600.0,49.1799,49.1799,49.1475,49.1799,4600.0
2006-08-30 15:30:00,76.01,76.01,75.97,76.01,6000.0,49.1799,49.1799,49.154,49.1799,6000.0
2006-08-30 15:35:00,76.01,76.03,75.97,75.97,8300.0,49.1799,49.1928,49.154,49.154,8300.0
2006-08-30 15:40:00,76.02,76.02,75.93,75.99,3400.0,49.1863,49.1863,49.1281,49.1669,3400.0
2006-08-30 15:45:00,76.04,76.04,75.96,75.97,8300.0,49.1993,49.1993,49.1475,49.154,8300.0
2006-08-30 15:50:00,76.03,76.04,75.95,75.95,9800.0,49.1928,49.1993,49.141,49.141,9800.0
2006-08-30 15:55:00,75.95,76.0,75.93,75.98,3600.0,49.141,49.1734,49.1281,49.1604,3600.0
2006-08-30 16:00:00,75.98,75.98,75.98,75.98,0.0,49.1604,49.1604,49.1604,49.1604,0.0
2006-08-30 16:05:00,75.98,75.98,75.98,75.98,0.0,49.1604,49.1604,49.1604,49.1604,0.0
2006-08-30 16:10:00,75.98,75.98,75.98,75.98,0.0,49.1604,49.1604,49.1604,49.1604,0.0
2006-08-31 09:30:00,76.04,76.04,75.96,76.0,16500.0,49.1993,49.1993,49.1475,49.1734,16500.0
2006-08-31 09:35:00,75.9,75.91,75.86,75.89,16000.0,49.1087,49.1152,49.0828,49.1022,16000.0
2006-08-31 09:40:00,75.93,75.95,75.89,75.93,20800.0,49.1281,49.141,49.1022,49.1281,20800.0
2006-08-31 09:45:00,75.93,76.04,75.93,75.93,2200.0,49.1281,49.1993,49.1281,49.1281,2200.0
2006-08-31 09:50:00,75.93,75.93,75.88,75.93,24800.0,49.1281,49.1281,49.0957,49.1281,24800.0
2006-08-31 09:55:00,75.9,75.9,75.87,75.88,2600.0,49.1087,49.1087,49.0893,49.0957,2600.0
2006-08-31 10:00:00,75.9,75.99,75.89,75.92,37200.0,49.1087,49.1669,49.1022,49.1216,37200.0
2006-08-31 10:05:00,75.96,75.96,75.93,75.93,2800.0,49.1475,49.1475,49.1281,49.1281,2800.0
2006-08-31 10:10:00,75.93,75.93,75.91,75.92,3100.0,49.1281,49.1281,49.1152,49.1216,3100.0
2006-08-31 10:15:00,75.88,75.91,75.86,75.9,6100.0,49.0957,49.1152,49.0828,49.1087,6100.0
2006-08-31 10:20:00,75.86,75.9,75.86,75.9,2300.0,49.0828,49.1087,49.0828,49.1087,2300.0
2006-08-31 10:25:00,75.88,75.91,75.87,75.9,11300.0,49.0957,49.1152,49.0893,49.1087,11300.0
2006-08-31 10:30:00,75.88,75.88,75.84,75.86,4400.0,49.0957,49.0957,49.0699,49.0828,4400.0
2006-08-31 10:35:00,75.8,75.86,75.8,75.86,6300.0,49.044,49.0828,49.044,49.0828,6300.0
2006-08-31 10:40:00,75.86,75.89,75.86,75.86,3500.0,49.0828,49.1022,49.0828,49.0828,3500.0
2006-08-31 10:45:00,75.88,75.88,75.83,75.85,1500.0,49.0957,49.0957,49.0634,49.0763,1500.0
2006-08-31 10:50:00,75.92,75.92,75.92,75.92,800.0,49.1216,49.1216,49.1216,49.1216,800.0
2006-08-31 10:55:00,75.95,75.95,75.89,75.94,12200.0,49.141,49.141,49.1022,49.1346,12200.0
2006-08-31 11:00:00,75.94,75.98,75.93,75.98,1400.0,49.1346,49.1604,49.1281,49.1604,1400.0
2006-08-31 11:05:00,75.94,75.94,75.92,75.92,1700.0,49.1346,49.1346,49.1216,49.1216,1700.0
2006-08-31 11:10:00,75.93,75.93,75.93,75.93,700.0,49.1281,49.1281,49.1281,49.1281,700.0
2006-08-31 11:15:00,75.9,75.91,75.9,75.91,500.0,49.1087,49.1152,49.1087,49.1152,500.0
2006-08-31 11:20:00,75.86,75.93,75.86,75.93,900.0,49.0828,49.1281,49.0828,49.1281,900.0
2006-08-31 11:25:00,75.89,75.89,75.89,75.89,700.0,49.1022,49.1022,49.1022,49.1022,700.0
2006-08-31 11:30:00,75.87,75.91,75.87,75.91,2800.0,49.0893,49.1152,49.0893,49.1152,2800.0
2006-08-31 11:35:00,75.91,75.92,75.86,75.91,2100.0,49.1152,49.1216,49.0828,49.1152,2100.0
2006-08-31 11:40:00,75.91,75.92,75.89,75.92,1100.0,49.1152,49.1216,49.1022,49.1216,1100.0
2006-08-31 11:45:00,75.87,75.87,75.84,75.86,6300.0,49.0893,49.0893,49.0699,49.0828,6300.0
2006-08-31 11:50:00,75.94,75.94,75.91,75.93,1700.0,49.1346,49.1346,49.1152,49.1281,1700.0
2006-08-31 11:55:00,75.91,75.93,75.91,75.92,5100.0,49.1152,49.1281,49.1152,49.1216,5100.0
2006-08-31 12:00:00,75.92,75.96,75.92,75.96,300.0,49.1216,49.1475,49.1216,49.1475,300.0
2006-08-31 12:05:00,75.94,75.97,75.94,75.97,900.0,49.1346,49.154,49.1346,49.154,900.0
2006-08-31 12:10:00,75.95,75.95,75.92,75.92,400.0,49.141,49.141,49.1216,49.1216,400.0
2006-08-31 12:15:00,75.92,75.93,75.89,75.89,1000.0,49.1216,49.1281,49.1022,49.1022,1000.0
2006-08-31 12:20:00,75.92,75.92,75.9,75.91,3200.0,49.1216,49.1216,49.1087,49.1152,3200.0
2006-08-31 12:25:00,75.88,75.93,75.87,75.87,8800.0,49.0957,49.1281,49.0893,49.0893,8800.0
2006-08-31 12:30:00,75.88,75.91,75.8,75.9,9800.0,49.0957,49.1152,49.044,49.1087,9800.0
2006-08-31 12:35:00,75.91,75.91,75.87,75.87,4300.0,49.1152,49.1152,49.0893,49.0893,4300.0
2006-08-31 12:40:00,75.9,75.91,75.88,75.91,500.0,49.1087,49.1152,49.0957,49.1152,500.0
2006-08-31 12:45:00,75.88,75.91,75.88,75.88,2000.0,49.0957,49.1152,49.0957,49.0957,2000.0
2006-08-31 12:50:00,75.92,75.96,75.92,75.96,1800.0,49.1216,49.1475,49.1216,49.1475,1800.0
2006-08-31 12:55:00,75.96,75.96,75.91,75.93,1000.0,49.1475,49.1475,49.1152,49.1281,1000.0
2006-08-31 13:00:00,75.92,75.92,75.91,75.91,400.0,49.1216,49.1216,49.1152,49.1152,400.0
2006-08-31 13:05:00,75.88,75.88,75.88,75.88,300.0,49.0957,49.0957,49.0957,49.0957,300.0
2006-08-31 13:10:00,75.88,75.88,75.88,75.88,0.0,49.0957,49.0957,49.0957,49.0957,0.0
2006-08-31 13:15:00,75.89,75.91,75.89,75.91,1200.0,49.1022,49.1152,49.1022,49.1152,1200.0
2006-08-31 13:20:00,75.91,75.93,75.91,75.92,1400.0,49.1152,49.1281,49.1152,49.1216,1400.0
2006-08-31 13:25:00,75.92,75.93,75.89,75.89,700.0,49.1216,49.1281,49.1022,49.1022,700.0
2006-08-31 13:30:00,75.89,75.93,75.89,75.89,600.0,49.1022,49.1281,49.1022,49.1022,600.0
2006-08-31 13:35:00,75.89,75.89,75.89,75.89,500.0,49.1022,49.1022,49.1022,49.1022,500.0
2006-08-31 13:40:00,75.89,75.93,75.89,75.93,800.0,49.1022,49.1281,49.1022,49.1281,800.0
2006-08-31 13:45:00,75.89,75.92,75.87,75.91,500.0,49.1022,49.1216,49.0893,49.1152,500.0
2006-08-31 13:50:00,75.92,75.92,75.87,75.9,1600.0,49.1216,49.1216,49.0893,49.1087,1600.0
2006-08-31 13:55:00,75.9,75.91,75.87,75.87,4100.0,49.1087,49.1152,49.0893,49.0893,4100.0
2006-08-31 14:00:00,75.92,75.94,75.87,75.94,2200.0,49.1216,49.1346,49.0893,49.1346,2200.0
2006-08-31 14:05:00,75.94,75.94,75.89,75.89,57900.0,49.1346,49.1346,49.1022,49.1022,57900.0
2006-08-31 14:10:00,75.91,75.94,75.9,75.9,1600.0,49.1152,49.1346,49.1087,49.1087,1600.0
2006-08-31 14:15:00,75.9,75.96,75.9,75.96,2700.0,49.1087,49.1475,49.1087,49.1475,2700.0
2006-08-31 14:20:00,75.91,75.95,75.91,75.91,1300.0,49.1152,49.141,49.1152,49.1152,1300.0
2006-08-31 14:25:00,75.92,75.96,75.91,75.91,1400.0,49.1216,49.1475,49.1152,49.1152,1400.0
2006-08-31 14:30:00,75.91,75.95,75.91,75.91,1500.0,49.1152,49.141,49.1152,49.1152,1500.0
2006-08-31 14:35:00,75.91,75.95,75.89,75.91,7500.0,49.1152,49.141,49.1022,49.1152,7500.0
2006-08-31 14:40:00,75.91,75.97,75.91,75.92,3100.0,49.1152,49.154,49.1152,49.1216,3100.0
2006-08-31 14:45:00,75.92,75.98,75.92,75.98,2000.0,49.1216,49.1604,49.1216,49.1604,2000.0
2006-08-31 14:50:00,75.95,75.98,75.95,75.97,1700.0,49.141,49.1604,49.141,49.154,1700.0
2006-08-31 14:55:00,75.97,76.0,75.97,75.98,9900.0,49.154,49.1734,49.154,49.1604,9900.0
2006-08-31 15:00:00,75.98,76.0,75.97,76.0,2100.0,49.1604,49.1734,49.154,49.1734,2100.0
2006-08-31 15:05:00,75.97,76.0,75.97,76.0,2700.0,49.154,49.1734,49.154,49.1734,2700.0
2006-08-31 15:10:00,75.97,76.01,75.97,76.01,2000.0,49.154,49.1799,49.154,49.1799,2000.0
2006-08-31 15:15:00,76.0,76.03,75.98,76.0,1300.0,49.1734,49.1928,49.1604,49.1734,1300.0
2006-08-31 15:20:00,75.99,76.04,75.99,76.04,2300.0,49.1669,49.1993,49.1669,49.1993,2300.0
2006-08-31 15:25:00,76.02,76.02,76.0,76.01,3600.0,49.1863,49.1863,49.1734,49.1799,3600.0
2006-08-31 15:30:00,75.96,75.96,75.92,75.96,4100.0,49.1475,49.1475,49.1216,49.1475,4100.0
2006-08-31 15:35:00,75.96,75.99,75.94,75.98,4700.0,49.1475,49.1669,49.1346,49.1604,4700.0
2006-08-31 15:40:00,75.95,76.0,75.95,75.96,5200.0,49.141,49.1734,49.141,49.1475,5200.0
2006-08-31 15:45:00,76.01,76.01,75.95,75.97,13900.0,49.1799,49.1799,49.141,49.154,13900.0
2006-08-31 15:50:00,76.01,76.01,75.95,75.95,3900.0,49.1799,49.1799,49.141,49.141,3900.0
2006-08-31 15:55:00,75.99,76.01,75.93,75.93,5000.0,49.1669,49.1799,49.1281,49.1281,5000.0
2006-08-31 16:00:00,75.94,75.94,75.91,75.91,4400.0,49.1346,49.1346,49.1152,49.1152,4400.0
2006-08-31 16:05:00,75.94,75.94,75.93,75.93,5300.0,49.1346,49.1346,49.1281,49.1281,5300.0
2006-08-31 16:10:00,75.93,75.93,75.91,75.91,1300.0,49.1281,49.1281,49.1152,49.1152,1300.0
2006-09-01 09:30:00,76.18,76.21,76.18,76.21,7700.0,49.2899,49.3093,49.2899,49.3093,7700.0
2006-09-01 09:35:00,76.21,76.21,76.16,76.18,2100.0,49.3093,49.3093,49.2769,49.2899,2100.0
2006-09-01 09:40:00,76.18,76.18,76.12,76.12,1500.0,49.2899,49.2899,49.251,49.251,1500.0
2006-09-01 09:45:00,76.07,76.12,76.05,76.06,9400.0,49.2187,49.251,49.2057,49.2122,9400.0
2006-09-01 09:50:00,76.06,76.11,76.05,76.09,9500.0,49.2122,49.2446,49.2057,49.2316,9500.0
2006-09-01 09:55:00,76.11,76.17,76.09,76.17,6100.0,49.2446,49.2834,49.2316,49.2834,6100.0
2006-09-01 10:00:00,76.1,76.12,76.0,76.01,8800.0,49.2381,49.251,49.1734,49.1799,8800.0
2006-09-01 10:05:00,76.05,76.06,76.02,76.05,7900.0,49.2057,49.2122,49.1863,49.2057,7900.0
2006-09-01 10:10:00,76.03,76.03,75.96,76.0,3600.0,49.1928,49.1928,49.1475,49.1734,3600.0
2006-09-01 10:15:00,75.98,76.0,75.97,76.0,2200.0,49.1604,49.1734,49.154,49.1734,2200.0
2006-09-01 10:20:00,76.02,76.03,76.0,76.03,9500.0,49.1863,49.1928,49.1734,49.1928,9500.0
2006-09-01 10:25:00,76.05,76.06,75.99,76.05,1000.0,49.2057,49.2122,49.1669,49.2057,1000.0
2006-09-01 10:30:00,76.07,76.07,76.05,76.06,2200.0,49.2187,49.2187,49.2057,49.2122,2200.0
2006-09-01 10:35:00,76.08,76.1,76.08,76.1,2600.0,49.2251,49.2381,49.2251,49.2381,2600.0
2006-09-01 10:40:00,76.08,76.08,76.08,76.08,500.0,49.2251,49.2251,49.2251,49.2251,500.0
2006-09-01 10:45:00,76.07,76.15,76.06,76.14,5900.0,49.2187,49.2704,49.2122,49.264,5900.0
2006-09-01 10:50:00,76.18,76.21,76.15,76.2,2900.0,49.2899,49.3093,49.2704,49.3028,2900.0
2006-09-01 10:55:00,76.11,76.16,76.11,76.13,700.0,49.2446,49.2769,49.2446,49.2575,700.0
2006-09-01 11:00:00,76.14,76.2,76.13,76.16,22700.0,49.264,49.3028,49.2575,49.2769,22700.0
2006-09-01 11:05:00,76.12,76.14,76.1,76.1,1600.0,49.251,49.264,49.2381,49.2381,1600.0
2006-09-01 11:10:00,76.14,76.14,76.1,76.1,6500.0,49.264,49.264,49.2381,49.2381,6500.0
2006-09-01 11:15:00,76.12,76.13,76.11,76.12,3600.0,49.251,49.2575,49.2446,49.251,3600.0
2006-09-01 11:20:00,76.11,76.16,76.11,76.16,11000.0,49.2446,49.2769,49.2446,49.2769,11000.0
2006-09-01 11:25:00,76.12,76.15,76.12,76.14,2000.0,49.251,49.2704,49.251,49.264,2000.0
2006-09-01 11:30:00,76.16,76.16,76.13,76.13,900.0,49.2769,49.2769,49.2575,49.2575,900.0
2006-09-01 11:35:00,76.15,76.16,76.15,76.16,6900.0,49.2704,49.2769,49.2704,49.2769,6900.0
2006-09-01 11:40:00,76.16,76.17,76.13,76.17,5300.0,49.2769,49.2834,49.2575,49.2834,5300.0
2006-09-01 11:45:00,76.17,76.21,76.17,76.21,7000.0,49.2834,49.3093,49.2834,49.3093,7000.0
2006-09-01 11:50:00,76.21,76.23,76.21,76.23,2200.0,49.3093,49.3222,49.3093,49.3222,2200.0
2006-09-01 11:55:00,76.23,76.23,76.2,76.2,9600.0,49.3222,49.3222,49.3028,49.3028,9600.0
2006-09-01 12:00:00,76.23,76.23,76.17,76.19,12200.0,49.3222,49.3222,49.2834,49.2963,12200.0
2006-09-01 12:05:00,76.19,76.19,76.13,76.19,6500.0,49.2963,49.2963,49.2575,49.2963,6500.0
2006-09-01 12:10:00,76.19,76.19,76.19,76.19,900.0,49.2963,49.2963,49.2963,49.2963,900.0
2006-09-01 12:15:00,76.17,76.2,76.16,76.2,2100.0,49.2834,49.3028,49.2769,49.3028,2100.0
2006-09-01 12:20:00,76.21,76.23,76.18,76.23,5100.0,49.3093,49.3222,49.2899,49.3222,5100.0
2006-09-01 12:25:00,76.24,76.24,76.2,76.2,6500.0,49.3287,49.3287,49.3028,49.3028,6500.0
2006-09-01 12:30:00,76.24,76.28,76.19,76.28,22500.0,49.3287,49.3546,49.2963,49.3546,22500.0
2006-09-01 12:35:00,76.27,76.32,76.27,76.31,4100.0,49.3481,49.3804,49.3481,49.374,4100.0
2006-09-01 12:40:00,76.25,76.3,76.25,76.29,1100.0,49.3351,49.3675,49.3351,49.361,1100.0
2006-09-01 12:45:00,76.29,76.3,76.28,76.28,1000.0,49.361,49.3675,49.3546,49.3546,1000.0
2006-09-01 12:50:00,76.27,76.31,76.27,76.3,61100.0,49.3481,49.374,49.3481,49.3675,61100.0
2006-09-01 12:55:00,76.27,76.36,76.27,76.34,1100.0,49.3481,49.4063,49.3481,49.3934,1100.0
2006-09-01 13:00:00,76.34,76.34,76.3,76.33,9900.0,49.3934,49.3934,49.3675,49.3869,9900.0
2006-09-01 13:05:00,76.34,76.37,76.32,76.33,12100.0,49.3934,49.4128,49.3804,49.3869,12100.0
2006-09-01 13:10:00,76.3,76.33,76.27,76.27,800.0,49.3675,49.3869,49.3481,49.3481,800.0
2006-09-01 13:15:00,76.29,76.29,76.27,76.29,2000.0,49.361,49.361,49.3481,49.361,2000.0
2006-09-01 13:20:00,76.27,76.27,76.24,76.27,1200.0,49.3481,49.3481,49.3287,49.3481,1200.0
2006-09-01 13:25:00,76.28,76.33,76.28,76.33,3000.0,49.3546,49.3869,49.3546,49.3869,3000.0
2006-09-01 13:30:00,76.3,76.34,76.3,76.34,5500.0,49.3675,49.3934,49.3675,49.3934,5500.0
2006-09-01 13:35:00,76.34,76.37,76.3,76.37,1200.0,49.3934,49.4128,49.3675,49.4128,1200.0
2006-09-01 13:40:00,76.37,76.37,76.33,76.34,3600.0,49.4128,49.4128,49.3869,49.3934,3600.0
2006-09-01 13:45:00,76.34,76.34,76.28,76.32,8000.0,49.3934,49.3934,49.3546,49.3804,8000.0
2006-09-01 13:50:00,76.33,76.33,76.28,76.32,3500.0,49.3869,49.3869,49.3546,49.3804,3500.0
2006-09-01 13:55:00,76.33,76.33,76.3,76.3,1700.0,49.3869,49.3869,49.3675,49.3675,1700.0
2006-09-01 14:00:00,76.3,76.32,76.27,76.31,5900.0,49.3675,49.3804,49.3481,49.374,5900.0
2006-09-01 14:05:00,76.28,76.31,76.26,76.26,2900.0,49.3546,49.374,49.3416,49.3416,2900.0
2006-09-01 14:10:00,76.28,76.3,76.28,76.3,2000.0,49.3546,49.3675,49.3546,49.3675,2000.0
2006-09-01 14:15:00,76.3,76.3,76.26,76.26,1500.0,49.3675,49.3675,49.3416,49.3416,1500.0
2006-09-01 14:20:00,76.28,76.28,76.26,76.28,500.0,49.3546,49.3546,49.3416,49.3546,500.0
2006-09-01 14:25:00,76.27,76.31,76.27,76.31,14800.0,49.3481,49.374,49.3481,49.374,14800.0
2006-09-01 14:30:00,76.27,76.29,76.26,76.28,800.0,49.3481,49.361,49.3416,49.3546,800.0
2006-09-01 14:35:00,76.24,76.24,76.15,76.23,5600.0,49.3287,49.3287,49.2704,49.3222,5600.0
2006-09-01 14:40:00,76.23,76.23,76.23,76.23,0.0,49.3222,49.3222,49.3222,49.3222,0.0
2006-09-01 14:45:00,76.24,76.27,76.24,76.25,1000.0,49.3287,49.3481,49.3287,49.3351,1000.0
2006-09-01 14:50:00,76.25,76.25,76.21,76.21,4100.0,49.3351,49.3351,49.3093,49.3093,4100.0
2006-09-01 14:55:00,76.2,76.28,76.2,76.26,36100.0,49.3028,49.3546,49.3028,49.3416,36100.0
2006-09-01 15:00:00,76.26,76.27,76.2,76.27,59600.0,49.3416,49.3481,49.3028,49.3481,59600.0
2006-09-01 15:05:00,76.26,76.26,76.21,76.23,34900.0,49.3416,49.3416,49.3093,49.3222,34900.0
2006-09-01 15:10:00,76.23,76.26,76.22,76.26,42300.0,49.3222,49.3416,49.3157,49.3416,42300.0
2006-09-01 15:15:00,76.26,76.26,76.21,76.21,43000.0,49.3416,49.3416,49.3093,49.3093,43000.0
2006-09-01 15:20:00,76.27,76.29,76.23,76.29,18900.0,49.3481,49.361,49.3222,49.361,18900.0
2006-09-01 15:25:00,76.28,76.3,76.28,76.28,58400.0,49.3546,49.3675,49.3546,49.3546,58400.0
2006-09-01 15:30:00,76.3,76.3,76.28,76.28,127400.0,49.3675,49.3675,49.3546,49.3546,127400.0
2006-09-01 15:35:00,76.27,76.28,76.27,76.28,40100.0,49.3481,49.3546,49.3481,49.3546,40100.0
2006-09-01 15:40:00,76.25,76.27,76.25,76.26,40200.0,49.3351,49.3481,49.3351,49.3416,40200.0
2006-09-01 15:45:00,76.27,76.28,76.23,76.28,27000.0,49.3481,49.3546,49.3222,49.3546,27000.0
2006-09-01 15:50:00,76.28,76.28,76.21,76.22,36900.0,49.3546,49.3546,49.3093,49.3157,36900.0
2006-09-01 15:55:00,76.27,76.32,76.25,76.28,10700.0,49.3481,49.3804,49.3351,49.3546,10700.0
2006-09-01 16:00:00,76.32,76.32,76.32,76.32,200.0,49.3804,49.3804,49.3804,49.3804,200.0
2006-09-01 16:05:00,76.32,76.32,76.32,76.32,0.0,49.3804,49.3804,49.3804,49.3804,0.0
2006-09-01 16:10:00,76.32,76.32,76.32,76.32,0.0,49.3804,49.3804,49.3804,49.3804,0.0
2006-09-05 09:30:00,76.37,76.37,76.28,76.28,70000.0,49.4128,49.4128,49.3546,49.3546,70000.0
2006-09-05 09:35:00,76.3,76.35,76.28,76.35,18000.0,49.3675,49.3998,49.3546,49.3998,18000.0
2006-09-05 09:40:00,76.3,76.3,76.26,76.29,5400.0,49.3675,49.3675,49.3416,49.361,5400.0
2006-09-05 09:45:00,76.32,76.32,76.26,76.3,33400.0,49.3804,49.3804,49.3416,49.3675,33400.0
2006-09-05 09:50:00,76.3,76.3,76.2,76.25,25800.0,49.3675,49.3675,49.3028,49.3351,25800.0
2006-09-05 09:55:00,76.21,76.27,76.21,76.25,1600.0,49.3093,49.3481,49.3093,49.3351,1600.0
2006-09-05 10:00:00,76.24,76.31,76.22,76.31,1800.0,49.3287,49.374,49.3157,49.374,1800.0
2006-09-05 10:05:00,76.35,76.35,76.29,76.29,1500.0,49.3998,49.3998,49.361,49.361,1500.0
2006-09-05 10:10:00,76.3,76.35,76.3,76.35,3000.0,49.3675,49.3998,49.3675,49.3998,3000.0
2006-09-05 10:15:00,76.35,76.35,76.33,76.33,4100.0,49.3998,49.3998,49.3869,49.3869,4100.0
2006-09-05 10:20:00,76.34,76.38,76.34,76.36,1700.0,49.3934,49.4193,49.3934,49.4063,1700.0
2006-09-05 10:25:00,76.36,76.36,76.3,76.35,42900.0,49.4063,49.4063,49.3675,49.3998,42900.0
2006-09-05 10:30:00,76.32,76.35,76.3,76.34,38500.0,49.3804,49.3998,49.3675,49.3934,38500.0
2006-09-05 10:35:00,76.3,76.35,76.29,76.29,3000.0,49.3675,49.3998,49.361,49.361,3000.0
2006-09-05 10:40:00,76.29,76.32,76.27,76.28,10900.0,49.361,49.3804,49.3481,49.3546,10900.0
2006-09-05 10:45:00,76.31,76.32,76.28,76.29,20900.0,49.374,49.3804,49.3546,49.361,20900.0
2006-09-05 10:50:00,76.28,76.3,76.28,76.3,2800.0,49.3546,49.3675,49.3546,49.3675,2800.0
2006-09-05 10:55:00,76.35,76.35,76.29,76.3,1400.0,49.3998,49.3998,49.361,49.3675,1400.0
2006-09-05 11:00:00,76.32,76.34,76.29,76.34,3700.0,49.3804,49.3934,49.361,49.3934,3700.0
2006-09-05 11:05:00,76.37,76.37,76.34,76.37,3700.0,49.4128,49.4128,49.3934,49.4128,3700.0
2006-09-05 11:10:00,76.38,76.38,76.38,76.38,1200.0,49.4193,49.4193,49.4193,49.4193,1200.0
2006-09-05 11:15:00,76.37,76.4,76.36,76.36,1000.0,49.4128,49.4322,49.4063,49.4063,1000.0
2006-09-05 11:20:00,76.36,76.41,76.36,76.41,3800.0,49.4063,49.4387,49.4063,49.4387,3800.0
2006-09-05 11:25:00,76.42,76.44,76.42,76.42,5900.0,49.4451,49.4581,49.4451,49.4451,5900.0
2006-09-05 11:30:00,76.43,76.48,76.42,76.48,18300.0,49.4516,49.484,49.4451,49.484,18300.0
2006-09-05 11:35:00,76.48,76.48,76.44,76.44,6600.0,49.484,49.484,49.4581,49.4581,6600.0
2006-09-05 11:40:00,76.46,76.48,76.44,76.48,5600.0,49.471,49.484,49.4581,49.484,5600.0
2006-09-05 11:45:00,76.48,76.57,76.48,76.54,28300.0,49.484,49.5422,49.484,49.5228,28300.0
2006-09-05 11:50:00,76.51,76.54,76.5,76.5,36300.0,49.5034,49.5228,49.4969,49.4969,36300.0
2006-09-05 11:55:00,76.53,76.55,76.53,76.55,1500.0,49.5163,49.5292,49.5163,49.5292,1500.0
2006-09-05 12:00:00,76.56,76.56,76.5,76.5,54000.0,49.5357,49.5357,49.4969,49.4969,54000.0
2006-09-05 12:05:00,76.51,76.54,76.49,76.52,90600.0,49.5034,49.5228,49.4904,49.5098,90600.0
2006-09-05 12:10:00,76.51,76.53,76.5,76.53,12700.0,49.5034,49.5163,49.4969,49.5163,12700.0
2006-09-05 12:15:00,76.5,76.5,76.49,76.49,5700.0,49.4969,49.4969,49.4904,49.4904,5700.0
2006-09-05 12:20:00,76.5,76.5,76.48,76.49,8300.0,49.4969,49.4969,49.484,49.4904,8300.0
2006-09-05 12:25:00,76.5,76.57,76.49,76.56,38200.0,49.4969,49.5422,49.4904,49.5357,38200.0
2006-09-05 12:30:00,76.57,76.57,76.53,76.55,12900.0,49.5422,49.5422,49.5163,49.5292,12900.0
2006-09-05 12:35:00,76.55,76.55,76.5,76.53,9100.0,49.5292,49.5292,49.4969,49.5163,9100.0
2006-09-05 12:40:00,76.52,76.52,76.48,76.5,19900.0,49.5098,49.5098,49.484,49.4969,19900.0
2006-09-05 12:45:00,76.5,76.51,76.47,76.47,40400.0,49.4969,49.5034,49.4775,49.4775,40400.0
2006-09-05 12:50:00,76.5,76.5,76.45,76.48,17600.0,49.4969,49.4969,49.4645,49.484,17600.0
2006-09-05 12:55:00,76.5,76.5,76.47,76.49,13700.0,49.4969,49.4969,49.4775,49.4904,13700.0
2006-09-05 13:00:00,76.47,76.5,76.47,76.48,64500.0,49.4775,49.4969,49.4775,49.484,64500.0
2006-09-05 13:05:00,76.49,76.49,76.41,76.42,22100.0,49.4904,49.4904,49.4387,49.4451,22100.0
2006-09-05 13:10:00,76.46,76.47,76.41,76.47,5400.0,49.471,49.4775,49.4387,49.4775,5400.0
2006-09-05 13:15:00,76.44,76.47,76.44,76.44,65400.0,49.4581,49.4775,49.4581,49.4581,65400.0
2006-09-05 13:20:00,76.49,76.49,76.46,76.48,11800.0,49.4904,49.4904,49.471,49.484,11800.0
2006-09-05 13:25:00,76.48,76.48,76.48,76.48,100.0,49.484,49.484,49.484,49.484,100.0
2006-09-05 13:30:00,76.5,76.5,76.47,76.47,10500.0,49.4969,49.4969,49.4775,49.4775,10500.0
2006-09-05 13:35:00,76.42,76.44,76.42,76.44,6200.0,49.4451,49.4581,49.4451,49.4581,6200.0
2006-09-05 13:40:00,76.47,76.47,76.43,76.43,7200.0,49.4775,49.4775,49.4516,49.4516,7200.0
2006-09-05 13:45:00,76.44,76.44,76.42,76.42,1500.0,49.4581,49.4581,49.4451,49.4451,1500.0
2006-09-05 13:50:00,76.41,76.43,76.39,76.43,13900.0,49.4387,49.4516,49.4257,49.4516,13900.0
2006-09-05 13:55:00,76.4,76.41,76.4,76.41,8400.0,49.4322,49.4387,49.4322,49.4387,8400.0
2006-09-05 14:00:00,76.44,76.44,76.39,76.42,75900.0,49.4581,49.4581,49.4257,49.4451,75900.0
2006-09-05 14:05:00,76.41,76.49,76.41,76.47,33400.0,49.4387,49.4904,49.4387,49.4775,33400.0
2006-09-05 14:10:00,76.47,76.5,76.47,76.48,103900.0,49.4775,49.4969,49.4775,49.484,103900.0
2006-09-05 14:15:00,76.5,76.55,76.49,76.51,180100.0,49.4969,49.5292,49.4904,49.5034,180100.0
2006-09-05 14:20:00,76.51,76.53,76.5,76.5,14800.0,49.5034,49.5163,49.4969,49.4969,14800.0
2006-09-05 14:25:00,76.5,76.51,76.49,76.51,3900.0,49.4969,49.5034,49.4904,49.5034,3900.0
2006-09-05 14:30:00,76.5,76.5,76.47,76.48,33200.0,49.4969,49.4969,49.4775,49.484,33200.0
2006-09-05 14:35:00,76.48,76.48,76.46,76.46,10200.0,49.484,49.484,49.471,49.471,10200.0
2006-09-05 14:40:00,76.5,76.52,76.45,76.5,85500.0,49.4969,49.5098,49.4645,49.4969,85500.0
2006-09-05 14:45:00,76.49,76.55,76.48,76.55,52600.0,49.4904,49.5292,49.484,49.5292,52600.0
2006-09-05 14:50:00,76.55,76.56,76.5,76.5,44200.0,49.5292,49.5357,49.4969,49.4969,44200.0
2006-09-05 14:55:00,76.48,76.51,76.48,76.51,181500.0,49.484,49.5034,49.484,49.5034,181500.0
2006-09-05 15:00:00,76.51,76.51,76.48,76.48,30900.0,49.5034,49.5034,49.484,49.484,30900.0
2006-09-05 15:05:00,76.49,76.49,76.46,76.49,2900.0,49.4904,49.4904,49.471,49.4904,2900.0
2006-09-05 15:10:00,76.49,76.51,76.47,76.48,12800.0,49.4904,49.5034,49.4775,49.484,12800.0
2006-09-05 15:15:00,76.48,76.52,76.48,76.48,5900.0,49.484,49.5098,49.484,49.484,5900.0
2006-09-05 15:20:00,76.48,76.5,76.48,76.48,37300.0,49.484,49.4969,49.484,49.484,37300.0
2006-09-05 15:25:00,76.48,76.49,76.43,76.49,24200.0,49.484,49.4904,49.4516,49.4904,24200.0
2006-09-05 15:30:00,76.49,76.5,76.47,76.49,53400.0,49.4904,49.4969,49.4775,49.4904,53400.0
2006-09-05 15:35:00,76.47,76.5,76.44,76.44,60600.0,49.4775,49.4969,49.4581,49.4581,60600.0
2006-09-05 15:40:00,76.47,76.48,76.44,76.44,6800.0,49.4775,49.484,49.4581,49.4581,6800.0
2006-09-05 15:45:00,76.48,76.48,76.42,76.42,82300.0,49.484,49.484,49.4451,49.4451,82300.0
2006-09-05 15:50:00,76.42,76.49,76.4,76.42,14600.0,49.4451,49.4904,49.4322,49.4451,14600.0
2006-09-05 15:55:00,76.42,76.5,76.41,76.5,79200.0,49.4451,49.4969,49.4387,49.4969,79200.0
2006-09-05 16:00:00,76.41,76.49,76.4,76.49,55200.0,49.4387,49.4904,49.4322,49.4904,55200.0
2006-09-05 16:05:00,76.43,76.43,76.38,76.43,10500.0,49.4516,49.4516,49.4193,49.4516,10500.0
2006-09-05 16:10:00,76.43,76.43,76.34,76.34,8200.0,49.4516,49.4516,49.3934,49.3934,8200.0
2006-09-06 09:30:00,76.07,76.13,76.0,76.12,73300.0,49.2187,49.2575,49.1734,49.251,73300.0
2006-09-06 09:35:00,76.2,76.2,76.06,76.17,29700.0,49.3028,49.3028,49.2122,49.2834,29700.0
2006-09-06 09:40:00,76.16,76.17,76.16,76.17,1300.0,49.2769,49.2834,49.2769,49.2834,1300.0
2006-09-06 09:45:00,76.11,76.17,76.08,76.09,7900.0,49.2446,49.2834,49.2251,49.2316,7900.0
2006-09-06 09:50:00,76.1,76.1,76.08,76.08,6200.0,49.2381,49.2381,49.2251,49.2251,6200.0
2006-09-06 09:55:00,76.08,76.11,76.08,76.11,1800.0,49.2251,49.2446,49.2251,49.2446,1800.0
2006-09-06 10:00:00,76.1,76.12,76.09,76.09,3900.0,49.2381,49.251,49.2316,49.2316,3900.0
2006-09-06 10:05:00,76.11,76.15,76.11,76.15,1600.0,49.2446,49.2704,49.2446,49.2704,1600.0
2006-09-06 10:10:00,76.13,76.17,76.11,76.14,3400.0,49.2575,49.2834,49.2446,49.264,3400.0
2006-09-06 10:15:00,76.11,76.14,76.1,76.14,5200.0,49.2446,49.264,49.2381,49.264,5200.0
2006-09-06 10:20:00,76.15,76.15,76.09,76.15,2000.0,49.2704,49.2704,49.2316,49.2704,2000.0
2006-09-06 10:25:00,76.09,76.15,76.08,76.15,3300.0,49.2316,49.2704,49.2251,49.2704,3300.0
2006-09-06 10:30:00,76.1,76.1,76.03,76.08,2200.0,49.2381,49.2381,49.1928,49.2251,2200.0
2006-09-06 10:35:00,76.06,76.1,76.03,76.1,2300.0,49.2122,49.2381,49.1928,49.2381,2300.0
2006-09-06 10:40:00,76.09,76.09,76.03,76.06,6700.0,49.2316,49.2316,49.1928,49.2122,6700.0
2006-09-06 10:45:00,76.06,76.06,75.98,75.98,4800.0,49.2122,49.2122,49.1604,49.1604,4800.0
2006-09-06 10:50:00,76.0,76.08,76.0,76.08,24900.0,49.1734,49.2251,49.1734,49.2251,24900.0
2006-09-06 10:55:00,76.05,76.08,76.05,76.08,16800.0,49.2057,49.2251,49.2057,49.2251,16800.0
2006-09-06 11:00:00,76.05,76.09,76.05,76.09,900.0,49.2057,49.2316,49.2057,49.2316,900.0
2006-09-06 11:05:00,76.11,76.11,76.05,76.05,6600.0,49.2446,49.2446,49.2057,49.2057,6600.0
2006-09-06 11:10:00,76.08,76.08,76.04,76.04,2400.0,49.2251,49.2251,49.1993,49.1993,2400.0
2006-09-06 11:15:00,76.05,76.06,76.02,76.05,27500.0,49.2057,49.2122,49.1863,49.2057,27500.0
2006-09-06 11:20:00,76.05,76.07,76.04,76.07,6700.0,49.2057,49.2187,49.1993,49.2187,6700.0
2006-09-06 11:25:00,76.06,76.08,76.05,76.06,8100.0,49.2122,49.2251,49.2057,49.2122,8100.0
2006-09-06 11:30:00,76.05,76.06,76.02,76.02,37000.0,49.2057,49.2122,49.1863,49.1863,37000.0
2006-09-06 11:35:00,76.02,76.05,76.01,76.03,27300.0,49.1863,49.2057,49.1799,49.1928,27300.0
2006-09-06 11:40:00,76.01,76.02,75.97,76.02,28600.0,49.1799,49.1863,49.154,49.1863,28600.0
2006-09-06 11:45:00,75.97,76.0,75.95,75.97,26400.0,49.154,49.1734,49.141,49.154,26400.0
2006-09-06 11:50:00,76.0,76.0,75.96,75.99,113200.0,49.1734,49.1734,49.1475,49.1669,113200.0
2006-09-06 11:55:00,75.98,75.98,75.96,75.96,2200.0,49.1604,49.1604,49.1475,49.1475,2200.0
2006-09-06 12:00:00,75.96,75.97,75.96,75.97,700.0,49.1475,49.154,49.1475,49.154,700.0
2006-09-06 12:05:00,75.97,75.98,75.96,75.97,4000.0,49.154,49.1604,49.1475,49.154,4000.0
2006-09-06 12:10:00,75.97,75.99,75.96,75.96,10100.0,49.154,49.1669,49.1475,49.1475,10100.0
2006-09-06 12:15:00,75.96,75.97,75.96,75.97,1100.0,49.1475,49.154,49.1475,49.154,1100.0
2006-09-06 12:20:00,75.99,75.99,75.95,75.99,6500.0,49.1669,49.1669,49.141,49.1669,6500.0
2006-09-06 12:25:00,76.0,76.0,75.99,75.99,1300.0,49.1734,49.1734,49.1669,49.1669,1300.0
2006-09-06 12:30:00,75.98,76.02,75.98,75.99,22500.0,49.1604,49.1863,49.1604,49.1669,22500.0
2006-09-06 12:35:00,75.99,76.02,75.98,76.01,26100.0,49.1669,49.1863,49.1604,49.1799,26100.0
2006-09-06 12:40:00,75.98,76.02,75.98,75.98,8800.0,49.1604,49.1863,49.1604,49.1604,8800.0
2006-09-06 12:45:00,76.02,76.05,76.02,76.05,3100.0,49.1863,49.2057,49.1863,49.2057,3100.0
2006-09-06 12:50:00,76.08,76.08,76.08,76.08,200.0,49.2251,49.2251,49.2251,49.2251,200.0
2006-09-06 12:55:00,76.05,76.1,76.05,76.08,2200.0,49.2057,49.2381,49.2057,49.2251,2200.0
2006-09-06 13:00:00,76.08,76.08,76.04,76.07,3200.0,49.2251,49.2251,49.1993,49.2187,3200.0
2006-09-06 13:05:00,76.04,76.05,76.03,76.05,5500.0,49.1993,49.2057,49.1928,49.2057,5500.0
2006-09-06 13:10:00,76.06,76.08,76.06,76.08,1100.0,49.2122,49.2251,49.2122,49.2251,1100.0
2006-09-06 13:15:00,76.08,76.08,76.07,76.07,5100.0,49.2251,49.2251,49.2187,49.2187,5100.0
2006-09-06 13:20:00,76.08,76.09,76.05,76.06,4700.0,49.2251,49.2316,49.2057,49.2122,4700.0
2006-09-06 13:25:00,76.09,76.09,76.07,76.09,6200.0,49.2316,49.2316,49.2187,49.2316,6200.0
2006-09-06 13:30:00,76.11,76.15,76.11,76.15,15800.0,49.2446,49.2704,49.2446,49.2704,15800.0
2006-09-06 13:35:00,76.15,76.15,76.06,76.08,17500.0,49.2704,49.2704,49.2122,49.2251,17500.0
2006-09-06 13:40:00,76.11,76.13,76.08,76.13,3700.0,49.2446,49.2575,49.2251,49.2575,3700.0
2006-09-06 13:45:00,76.13,76.13,76.11,76.11,3500.0,49.2575,49.2575,49.2446,49.2446,3500.0
2006-09-06 13:50:00,76.12,76.12,76.06,76.06,4500.0,49.251,49.251,49.2122,49.2122,4500.0
2006-09-06 13:55:00,76.09,76.11,76.06,76.08,9700.0,49.2316,49.2446,49.2122,49.2251,9700.0
2006-09-06 14:00:00,76.09,76.1,76.08,76.08,10000.0,49.2316,49.2381,49.2251,49.2251,10000.0
2006-09-06 14:05:00,76.06,76.08,76.02,76.07,4500.0,49.2122,49.2251,49.1863,49.2187,4500.0
2006-09-06 14:10:00,76.07,76.07,75.92,75.98,9800.0,49.2187,49.2187,49.1216,49.1604,9800.0
2006-09-06 14:15:00,75.98,75.98,75.92,75.96,23700.0,49.1604,49.1604,49.1216,49.1475,23700.0
2006-09-06 14:20:00,75.99,75.99,75.96,75.99,3300.0,49.1669,49.1669,49.1475,49.1669,3300.0
2006-09-06 14:25:00,76.02,76.03,76.0,76.0,1800.0,49.1863,49.1928,49.1734,49.1734,1800.0
2006-09-06 14:30:00,75.99,75.99,75.97,75.99,120300.0,49.1669,49.1669,49.154,49.1669,120300.0
2006-09-06 14:35:00,76.0,76.02,75.94,75.94,39900.0,49.1734,49.1863,49.1346,49.1346,39900.0
2006-09-06 14:40:00,75.93,75.94,75.92,75.92,27000.0,49.1281,49.1346,49.1216,49.1216,27000.0
2006-09-06 14:45:00,75.93,75.93,75.91,75.91,6200.0,49.1281,49.1281,49.1152,49.1152,6200.0
2006-09-06 14:50:00,75.9,75.91,75.81,75.81,16700.0,49.1087,49.1152,49.0505,49.0505,16700.0
2006-09-06 14:55:00,75.83,75.84,75.77,75.83,13100.0,49.0634,49.0699,49.0246,49.0634,13100.0
2006-09-06 15:00:00,75.8,75.82,75.74,75.77,14000.0,49.044,49.0569,49.0052,49.0246,14000.0
2006-09-06 15:05:00,75.75,75.83,75.75,75.83,3800.0,49.0116,49.0634,49.0116,49.0634,3800.0
2006-09-06 15:10:00,75.8,75.87,75.8,75.87,1200.0,49.044,49.0893,49.044,49.0893,1200.0
2006-09-06 15:15:00,75.88,75.88,75.86,75.87,7000.0,49.0957,49.0957,49.0828,49.0893,7000.0
2006-09-06 15:20:00,75.86,75.87,75.83,75.87,10000.0,49.0828,49.0893,49.0634,49.0893,10000.0
2006-09-06 15:25:00,75.87,75.87,75.84,75.84,6400.0,49.0893,49.0893,49.0699,49.0699,6400.0
2006-09-06 15:30:00,75.81,75.85,75.81,75.84,2000.0,49.0505,49.0763,49.0505,49.0699,2000.0
2006-09-06 15:35:00,75.84,75.84,75.74,75.77,18200.0,49.0699,49.0699,49.0052,49.0246,18200.0
2006-09-06 15:40:00,75.79,75.81,75.78,75.78,6100.0,49.0375,49.0505,49.031,49.031,6100.0
2006-09-06 15:45:00,75.79,75.85,75.79,75.79,3400.0,49.0375,49.0763,49.0375,49.0375,3400.0
2006-09-06 15:50:00,75.83,75.85,75.77,75.77,4900.0,49.0634,49.0763,49.0246,49.0246,4900.0
2006-09-06 15:55:00,75.83,75.83,75.76,75.76,4200.0,49.0634,49.0634,49.0181,49.0181,4200.0
2006-09-06 16:00:00,75.75,75.75,75.75,75.75,300.0,49.0116,49.0116,49.0116,49.0116,300.0
2006-09-06 16:05:00,75.78,75.88,75.78,75.88,700.0,49.031,49.0957,49.031,49.0957,700.0
2006-09-06 16:10:00,75.94,75.95,75.89,75.89,500.0,49.1346,49.141,49.1022,49.1022,500.0
2006-09-07 09:35:00,75.78,75.78,75.64,75.75,16500.0,49.031,49.031,48.9405,49.0116,16500.0
2006-09-07 09:40:00,75.75,75.75,75.7,75.7,1300.0,49.0116,49.0116,48.9793,48.9793,1300.0
2006-09-07 09:45:00,75.68,75.75,75.68,75.72,20900.0,48.9663,49.0116,48.9663,48.9922,20900.0
2006-09-07 09:50:00,75.74,75.74,75.72,75.72,1400.0,49.0052,49.0052,48.9922,48.9922,1400.0
2006-09-07 09:55:00,75.66,75.72,75.66,75.71,16000.0,48.9534,48.9922,48.9534,48.9858,16000.0
2006-09-07 10:00:00,75.69,75.69,75.63,75.63,7300.0,48.9728,48.9728,48.934,48.934,7300.0
2006-09-07 10:05:00,75.64,75.66,75.63,75.63,4400.0,48.9405,48.9534,48.934,48.934,4400.0
2006-09-07 10:10:00,75.63,75.64,75.59,75.59,8500.0,48.934,48.9405,48.9081,48.9081,8500.0
2006-09-07 10:15:00,75.54,75.56,75.53,75.56,3700.0,48.8758,48.8887,48.8693,48.8887,3700.0
2006-09-07 10:20:00,75.52,75.55,75.51,75.51,14900.0,48.8628,48.8822,48.8563,48.8563,14900.0
2006-09-07 10:25:00,75.52,75.52,75.47,75.52,87000.0,48.8628,48.8628,48.8305,48.8628,87000.0
2006-09-07 10:30:00,75.5,75.54,75.47,75.54,12800.0,48.8499,48.8758,48.8305,48.8758,12800.0
2006-09-07 10:35:00,75.55,75.55,75.49,75.5,19700.0,48.8822,48.8822,48.8434,48.8499,19700.0
2006-09-07 10:40:00,75.5,75.53,75.47,75.47,100700.0,48.8499,48.8693,48.8305,48.8305,100700.0
2006-09-07 10:45:00,75.45,75.45,75.42,75.44,1300.0,48.8175,48.8175,48.7981,48.8111,1300.0
2006-09-07 10:50:00,75.41,75.44,75.41,75.44,2300.0,48.7916,48.8111,48.7916,48.8111,2300.0
2006-09-07 10:55:00,75.44,75.46,75.42,75.45,10000.0,48.8111,48.824,48.7981,48.8175,10000.0
2006-09-07 11:00:00,75.47,75.51,75.46,75.51,4000.0,48.8305,48.8563,48.824,48.8563,4000.0
2006-09-07 11:05:00,75.53,75.54,75.47,75.48,1800.0,48.8693,48.8758,48.8305,48.8369,1800.0
2006-09-07 11:10:00,75.5,75.51,75.5,75.51,7600.0,48.8499,48.8563,48.8499,48.8563,7600.0
2006-09-07 11:15:00,75.46,75.48,75.42,75.42,101100.0,48.824,48.8369,48.7981,48.7981,101100.0
2006-09-07 11:20:00,75.42,75.46,75.4,75.4,2300.0,48.7981,48.824,48.7852,48.7852,2300.0
2006-09-07 11:25:00,75.41,75.47,75.41,75.45,6100.0,48.7916,48.8305,48.7916,48.8175,6100.0
2006-09-07 11:30:00,75.44,75.53,75.44,75.52,5500.0,48.8111,48.8693,48.8111,48.8628,5500.0
2006-09-07 11:35:00,75.48,75.49,75.48,75.49,900.0,48.8369,48.8434,48.8369,48.8434,900.0
2006-09-07 11:40:00,75.47,75.5,75.46,75.47,9700.0,48.8305,48.8499,48.824,48.8305,9700.0
2006-09-07 11:45:00,75.47,75.47,75.45,75.45,700.0,48.8305,48.8305,48.8175,48.8175,700.0
2006-09-07 11:50:00,75.47,75.51,75.46,75.48,24200.0,48.8305,48.8563,48.824,48.8369,24200.0
2006-09-07 11:55:00,75.47,75.62,75.47,75.61,3000.0,48.8305,48.9275,48.8305,48.9211,3000.0
2006-09-07 12:00:00,75.56,75.62,75.55,75.62,9100.0,48.8887,48.9275,48.8822,48.9275,9100.0
2006-09-07 12:05:00,75.62,75.63,75.62,75.63,300.0,48.9275,48.934,48.9275,48.934,300.0
2006-09-07 12:10:00,75.58,75.62,75.58,75.62,1000.0,48.9016,48.9275,48.9016,48.9275,1000.0
2006-09-07 12:15:00,75.6,75.61,75.56,75.56,1200.0,48.9146,48.9211,48.8887,48.8887,1200.0
2006-09-07 12:20:00,75.59,75.61,75.59,75.61,600.0,48.9081,48.9211,48.9081,48.9211,600.0
2006-09-07 12:25:00,75.56,75.58,75.56,75.58,300.0,48.8887,48.9016,48.8887,48.9016,300.0
2006-09-07 12:30:00,75.57,75.62,75.57,75.62,7400.0,48.8952,48.9275,48.8952,48.9275,7400.0
2006-09-07 12:35:00,75.54,75.54,75.54,75.54,200.0,48.8758,48.8758,48.8758,48.8758,200.0
2006-09-07 12:40:00,75.54,75.56,75.52,75.56,800.0,48.8758,48.8887,48.8628,48.8887,800.0
2006-09-07 12:45:00,75.53,75.58,75.53,75.53,1900.0,48.8693,48.9016,48.8693,48.8693,1900.0
2006-09-07 12:50:00,75.57,75.57,75.57,75.57,100.0,48.8952,48.8952,48.8952,48.8952,100.0
2006-09-07 12:55:00,75.57,75.57,75.53,75.54,11900.0,48.8952,48.8952,48.8693,48.8758,11900.0
2006-09-07 13:00:00,75.52,75.55,75.52,75.55,3500.0,48.8628,48.8822,48.8628,48.8822,3500.0
2006-09-07 13:05:00,75.54,75.54,75.54,75.54,200.0,48.8758,48.8758,48.8758,48.8758,200.0
2006-09-07 13:10:00,75.52,75.58,75.52,75.58,1200.0,48.8628,48.9016,48.8628,48.9016,1200.0
2006-09-07 13:15:00,75.58,75.61,75.58,75.61,1900.0,48.9016,48.9211,48.9016,48.9211,1900.0
2006-09-07 13:20:00,75.59,75.59,75.59,75.59,1500.0,48.9081,48.9081,48.9081,48.9081,1500.0
2006-09-07 13:25:00,75.6,75.6,75.52,75.52,3800.0,48.9146,48.9146,48.8628,48.8628,3800.0
2006-09-07 13:30:00,75.54,75.54,75.54,75.54,500.0,48.8758,48.8758,48.8758,48.8758,500.0
2006-09-07 13:35:00,75.55,75.7,75.55,75.7,1700.0,48.8822,48.9793,48.8822,48.9793,1700.0
2006-09-07 13:40:00,75.66,75.75,75.66,75.75,13500.0,48.9534,49.0116,48.9534,49.0116,13500.0
2006-09-07 13:45:00,75.74,75.8,75.74,75.8,3400.0,49.0052,49.044,49.0052,49.044,3400.0
2006-09-07 13:50:00,75.8,75.85,75.78,75.83,5300.0,49.044,49.0763,49.031,49.0634,5300.0
2006-09-07 13:55:00,75.78,75.78,75.78,75.78,1500.0,49.031,49.031,49.031,49.031,1500.0
2006-09-07 14:00:00,75.77,75.78,75.72,75.75,1500.0,49.0246,49.031,48.9922,49.0116,1500.0
2006-09-07 14:05:00,75.71,75.74,75.71,75.71,1400.0,48.9858,49.0052,48.9858,48.9858,1400.0
2006-09-07 14:10:00,75.71,75.76,75.71,75.76,3400.0,48.9858,49.0181,48.9858,49.0181,3400.0
2006-09-07 14:15:00,75.76,75.76,75.68,75.7,2200.0,49.0181,49.0181,48.9663,48.9793,2200.0
2006-09-07 14:20:00,75.67,75.69,75.67,75.69,1800.0,48.9599,48.9728,48.9599,48.9728,1800.0
2006-09-07 14:25:00,75.65,75.69,75.65,75.66,2000.0,48.9469,48.9728,48.9469,48.9534,2000.0
2006-09-07 14:30:00,75.67,75.68,75.66,75.68,38800.0,48.9599,48.9663,48.9534,48.9663,38800.0
2006-09-07 14:35:00,75.66,75.67,75.62,75.66,2000.0,48.9534,48.9599,48.9275,48.9534,2000.0
2006-09-07 14:40:00,75.56,75.59,75.56,75.57,500.0,48.8887,48.9081,48.8887,48.8952,500.0
2006-09-07 14:45:00,75.6,75.63,75.58,75.63,600.0,48.9146,48.934,48.9016,48.934,600.0
2006-09-07 14:50:00,75.57,75.58,75.57,75.58,2100.0,48.8952,48.9016,48.8952,48.9016,2100.0
2006-09-07 14:55:00,75.62,75.65,75.61,75.65,1800.0,48.9275,48.9469,48.9211,48.9469,1800.0
2006-09-07 15:00:00,75.61,75.63,75.59,75.63,2200.0,48.9211,48.934,48.9081,48.934,2200.0
2006-09-07 15:05:00,75.55,75.58,75.53,75.56,1100.0,48.8822,48.9016,48.8693,48.8887,1100.0
2006-09-07 15:10:00,75.54,75.6,75.54,75.56,600.0,48.8758,48.9146,48.8758,48.8887,600.0
2006-09-07 15:15:00,75.55,75.55,75.52,75.53,900.0,48.8822,48.8822,48.8628,48.8693,900.0
2006-09-07 15:20:00,75.55,75.55,75.48,75.5,9600.0,48.8822,48.8822,48.8369,48.8499,9600.0
2006-09-07 15:25:00,75.55,75.62,75.55,75.62,8000.0,48.8822,48.9275,48.8822,48.9275,8000.0
2006-09-07 15:30:00,75.58,75.59,75.53,75.54,8000.0,48.9016,48.9081,48.8693,48.8758,8000.0
2006-09-07 15:35:00,75.5,75.5,75.45,75.48,2500.0,48.8499,48.8499,48.8175,48.8369,2500.0
2006-09-07 15:40:00,75.47,75.48,75.41,75.48,6600.0,48.8305,48.8369,48.7916,48.8369,6600.0
2006-09-07 15:45:00,75.48,75.48,75.44,75.44,2900.0,48.8369,48.8369,48.8111,48.8111,2900.0
2006-09-07 15:50:00,75.48,75.54,75.46,75.46,1300.0,48.8369,48.8758,48.824,48.824,1300.0
2006-09-07 15:55:00,75.53,75.53,75.46,75.47,2100.0,48.8693,48.8693,48.824,48.8305,2100.0
2006-09-07 16:00:00,75.47,75.47,75.47,75.47,0.0,48.8305,48.8305,48.8305,48.8305,0.0
2006-09-07 16:05:00,75.56,75.56,75.56,75.56,900.0,48.8887,48.8887,48.8887,48.8887,900.0
2006-09-07 16:10:00,75.56,75.56,75.56,75.56,0.0,48.8887,48.8887,48.8887,48.8887,0.0
2006-09-08 09:30:00,75.68,75.68,75.67,75.68,9900.0,48.9663,48.9663,48.9599,48.9663,9900.0
2006-09-08 09:35:00,75.61,75.62,75.55,75.62,1400.0,48.9211,48.9275,48.8822,48.9275,1400.0
2006-09-08 09:40:00,75.65,75.66,75.65,75.66,600.0,48.9469,48.9534,48.9469,48.9534,600.0
2006-09-08 09:45:00,75.57,75.57,75.57,75.57,2400.0,48.8952,48.8952,48.8952,48.8952,2400.0
2006-09-08 09:50:00,75.57,75.58,75.52,75.52,2600.0,48.8952,48.9016,48.8628,48.8628,2600.0
2006-09-08 09:55:00,75.57,75.57,75.54,75.54,1400.0,48.8952,48.8952,48.8758,48.8758,1400.0
2006-09-08 10:00:00,75.52,75.55,75.49,75.51,4900.0,48.8628,48.8822,48.8434,48.8563,4900.0
2006-09-08 10:05:00,75.52,75.52,75.41,75.41,3200.0,48.8628,48.8628,48.7916,48.7916,3200.0
2006-09-08 10:10:00,75.43,75.43,75.41,75.41,400.0,48.8046,48.8046,48.7916,48.7916,400.0
2006-09-08 10:15:00,75.42,75.42,75.41,75.42,800.0,48.7981,48.7981,48.7916,48.7981,800.0
2006-09-08 10:20:00,75.42,75.42,75.42,75.42,0.0,48.7981,48.7981,48.7981,48.7981,0.0
2006-09-08 10:25:00,75.45,75.47,75.42,75.47,1300.0,48.8175,48.8305,48.7981,48.8305,1300.0
2006-09-08 10:30:00,75.5,75.53,75.5,75.5,1300.0,48.8499,48.8693,48.8499,48.8499,1300.0
2006-09-08 10:35:00,75.45,75.48,75.4,75.48,1200.0,48.8175,48.8369,48.7852,48.8369,1200.0
2006-09-08 10:40:00,75.48,75.48,75.48,75.48,700.0,48.8369,48.8369,48.8369,48.8369,700.0
2006-09-08 10:45:00,75.47,75.52,75.44,75.52,3600.0,48.8305,48.8628,48.8111,48.8628,3600.0
2006-09-08 10:50:00,75.54,75.55,75.53,75.53,700.0,48.8758,48.8822,48.8693,48.8693,700.0
2006-09-08 10:55:00,75.52,75.53,75.51,75.53,3500.0,48.8628,48.8693,48.8563,48.8693,3500.0
2006-09-08 11:00:00,75.57,75.57,75.53,75.54,2400.0,48.8952,48.8952,48.8693,48.8758,2400.0
2006-09-08 11:05:00,75.56,75.56,75.54,75.56,1200.0,48.8887,48.8887,48.8758,48.8887,1200.0
2006-09-08 11:10:00,75.54,75.58,75.54,75.55,2300.0,48.8758,48.9016,48.8758,48.8822,2300.0
2006-09-08 11:15:00,75.56,75.56,75.54,75.55,900.0,48.8887,48.8887,48.8758,48.8822,900.0
2006-09-08 11:20:00,75.55,75.57,75.51,75.51,900.0,48.8822,48.8952,48.8563,48.8563,900.0
2006-09-08 11:25:00,75.55,75.55,75.54,75.54,300.0,48.8822,48.8822,48.8758,48.8758,300.0
2006-09-08 11:30:00,75.52,75.53,75.51,75.51,800.0,48.8628,48.8693,48.8563,48.8563,800.0
2006-09-08 11:35:00,75.47,75.52,75.47,75.52,300.0,48.8305,48.8628,48.8305,48.8628,300.0
2006-09-08 11:40:00,75.52,75.53,75.47,75.51,3600.0,48.8628,48.8693,48.8305,48.8563,3600.0
2006-09-08 11:45:00,75.55,75.55,75.53,75.53,500.0,48.8822,48.8822,48.8693,48.8693,500.0
2006-09-08 11:50:00,75.57,75.58,75.51,75.51,800.0,48.8952,48.9016,48.8563,48.8563,800.0
2006-09-08 11:55:00,75.54,75.54,75.49,75.49,4100.0,48.8758,48.8758,48.8434,48.8434,4100.0
2006-09-08 12:00:00,75.52,75.52,75.49,75.52,1000.0,48.8628,48.8628,48.8434,48.8628,1000.0
2006-09-08 12:05:00,75.52,75.52,75.49,75.49,800.0,48.8628,48.8628,48.8434,48.8434,800.0
2006-09-08 12:10:00,75.5,75.5,75.44,75.48,2600.0,48.8499,48.8499,48.8111,48.8369,2600.0
2006-09-08 12:15:00,75.49,75.5,75.46,75.46,2400.0,48.8434,48.8499,48.824,48.824,2400.0
2006-09-08 12:20:00,75.46,75.48,75.46,75.47,3000.0,48.824,48.8369,48.824,48.8305,3000.0
2006-09-08 12:25:00,75.43,75.45,75.41,75.45,900.0,48.8046,48.8175,48.7916,48.8175,900.0
2006-09-08 12:30:00,75.43,75.45,75.43,75.45,400.0,48.8046,48.8175,48.8046,48.8175,400.0
2006-09-08 12:35:00,75.48,75.5,75.44,75.48,1400.0,48.8369,48.8499,48.8111,48.8369,1400.0
2006-09-08 12:40:00,75.48,75.5,75.47,75.5,2100.0,48.8369,48.8499,48.8305,48.8499,2100.0
2006-09-08 12:45:00,75.47,75.47,75.45,75.46,6300.0,48.8305,48.8305,48.8175,48.824,6300.0
2006-09-08 12:50:00,75.47,75.51,75.46,75.48,2700.0,48.8305,48.8563,48.824,48.8369,2700.0
2006-09-08 12:55:00,75.52,75.54,75.46,75.49,2600.0,48.8628,48.8758,48.824,48.8434,2600.0
2006-09-08 13:00:00,75.54,75.56,75.48,75.52,10700.0,48.8758,48.8887,48.8369,48.8628,10700.0
2006-09-08 13:05:00,75.52,75.52,75.46,75.46,2700.0,48.8628,48.8628,48.824,48.824,2700.0
2006-09-08 13:10:00,75.5,75.5,75.43,75.43,800.0,48.8499,48.8499,48.8046,48.8046,800.0
2006-09-08 13:15:00,75.46,75.5,75.46,75.48,900.0,48.824,48.8499,48.824,48.8369,900.0
2006-09-08 13:20:00,75.51,75.56,75.48,75.56,1300.0,48.8563,48.8887,48.8369,48.8887,1300.0
2006-09-08 13:25:00,75.52,75.58,75.52,75.58,8000.0,48.8628,48.9016,48.8628,48.9016,8000.0
2006-09-08 13:30:00,75.56,75.56,75.51,75.56,1400.0,48.8887,48.8887,48.8563,48.8887,1400.0
2006-09-08 13:35:00,75.58,75.58,75.55,75.55,300.0,48.9016,48.9016,48.8822,48.8822,300.0
2006-09-08 13:40:00,75.58,75.58,75.52,75.53,1600.0,48.9016,48.9016,48.8628,48.8693,1600.0
2006-09-08 13:45:00,75.5,75.55,75.49,75.55,1400.0,48.8499,48.8822,48.8434,48.8822,1400.0
2006-09-08 13:50:00,75.52,75.52,75.52,75.52,100.0,48.8628,48.8628,48.8628,48.8628,100.0
2006-09-08 13:55:00,75.61,75.65,75.59,75.65,500.0,48.9211,48.9469,48.9081,48.9469,500.0
2006-09-08 14:00:00,75.69,75.69,75.65,75.69,2300.0,48.9728,48.9728,48.9469,48.9728,2300.0
2006-09-08 14:05:00,75.63,75.64,75.6,75.64,700.0,48.934,48.9405,48.9146,48.9405,700.0
2006-09-08 14:10:00,75.6,75.66,75.6,75.65,900.0,48.9146,48.9534,48.9146,48.9469,900.0
2006-09-08 14:15:00,75.63,75.67,75.63,75.67,400.0,48.934,48.9599,48.934,48.9599,400.0
2006-09-08 14:20:00,75.63,75.63,75.62,75.62,1700.0,48.934,48.934,48.9275,48.9275,1700.0
2006-09-08 14:25:00,75.6,75.65,75.57,75.6,3400.0,48.9146,48.9469,48.8952,48.9146,3400.0
2006-09-08 14:30:00,75.57,75.57,75.57,75.57,200.0,48.8952,48.8952,48.8952,48.8952,200.0
2006-09-08 14:35:00,75.56,75.56,75.56,75.56,4400.0,48.8887,48.8887,48.8887,48.8887,4400.0
2006-09-08 14:40:00,75.57,75.57,75.57,75.57,700.0,48.8952,48.8952,48.8952,48.8952,700.0
2006-09-08 14:45:00,75.59,75.63,75.59,75.63,1300.0,48.9081,48.934,48.9081,48.934,1300.0
2006-09-08 14:50:00,75.56,75.57,75.55,75.57,8000.0,48.8887,48.8952,48.8822,48.8952,8000.0
2006-09-08 14:55:00,75.59,75.64,75.59,75.63,3300.0,48.9081,48.9405,48.9081,48.934,3300.0
2006-09-08 15:00:00,75.63,75.63,75.57,75.57,3200.0,48.934,48.934,48.8952,48.8952,3200.0
2006-09-08 15:05:00,75.58,75.61,75.57,75.61,2800.0,48.9016,48.9211,48.8952,48.9211,2800.0
2006-09-08 15:10:00,75.61,75.68,75.61,75.68,3000.0,48.9211,48.9663,48.9211,48.9663,3000.0
2006-09-08 15:15:00,75.65,75.68,75.65,75.68,2000.0,48.9469,48.9663,48.9469,48.9663,2000.0
2006-09-08 15:20:00,75.68,75.68,75.68,75.68,300.0,48.9663,48.9663,48.9663,48.9663,300.0
2006-09-08 15:25:00,75.67,75.7,75.64,75.64,3800.0,48.9599,48.9793,48.9405,48.9405,3800.0
2006-09-08 15:30:00,75.62,75.65,75.6,75.6,1800.0,48.9275,48.9469,48.9146,48.9146,1800.0
2006-09-08 15:35:00,75.65,75.66,75.6,75.6,2600.0,48.9469,48.9534,48.9146,48.9146,2600.0
2006-09-08 15:40:00,75.62,75.67,75.6,75.61,3300.0,48.9275,48.9599,48.9146,48.9211,3300.0
2006-09-08 15:45:00,75.64,75.66,75.59,75.59,9700.0,48.9405,48.9534,48.9081,48.9081,9700.0
2006-09-08 15:50:00,75.59,75.63,75.57,75.57,2100.0,48.9081,48.934,48.8952,48.8952,2100.0
2006-09-08 15:55:00,75.59,75.62,75.57,75.62,1600.0,48.9081,48.9275,48.8952,48.9275,1600.0
2006-09-08 16:00:00,75.62,75.62,75.62,75.62,0.0,48.9275,48.9275,48.9275,48.9275,0.0
2006-09-08 16:05:00,75.62,75.62,75.62,75.62,0.0,48.9275,48.9275,48.9275,48.9275,0.0
2006-09-08 16:10:00,75.62,75.62,75.62,75.62,0.0,48.9275,48.9275,48.9275,48.9275,0.0
2006-09-11 09:30:00,75.37,75.39,75.37,75.39,12900.0,48.7658,48.7787,48.7658,48.7787,12900.0
2006-09-11 09:35:00,75.49,75.5,75.37,75.37,25700.0,48.8434,48.8499,48.7658,48.7658,25700.0
2006-09-11 09:40:00,75.47,75.47,75.43,75.43,50700.0,48.8305,48.8305,48.8046,48.8046,50700.0
2006-09-11 09:45:00,75.39,75.41,75.27,75.27,30300.0,48.7787,48.7916,48.7011,48.7011,30300.0
2006-09-11 09:50:00,75.27,75.27,75.25,75.25,1300.0,48.7011,48.7011,48.6881,48.6881,1300.0
2006-09-11 09:55:00,75.29,75.29,75.28,75.28,4000.0,48.714,48.714,48.7075,48.7075,4000.0
2006-09-11 10:00:00,75.27,75.31,75.27,75.31,3100.0,48.7011,48.7269,48.7011,48.7269,3100.0
2006-09-11 10:05:00,75.27,75.35,75.27,75.34,3200.0,48.7011,48.7528,48.7011,48.7464,3200.0
2006-09-11 10:10:00,75.34,75.34,75.26,75.26,2100.0,48.7464,48.7464,48.6946,48.6946,2100.0
2006-09-11 10:15:00,75.31,75.31,75.22,75.22,900.0,48.7269,48.7269,48.6687,48.6687,900.0
2006-09-11 10:20:00,75.27,75.27,75.27,75.27,100.0,48.7011,48.7011,48.7011,48.7011,100.0
2006-09-11 10:25:00,75.31,75.31,75.2,75.2,2200.0,48.7269,48.7269,48.6558,48.6558,2200.0
2006-09-11 10:30:00,75.16,75.19,75.15,75.15,2400.0,48.6299,48.6493,48.6234,48.6234,2400.0
2006-09-11 10:35:00,75.19,75.19,75.17,75.17,700.0,48.6493,48.6493,48.6364,48.6364,700.0
2006-09-11 10:40:00,75.18,75.2,75.12,75.12,8200.0,48.6428,48.6558,48.604,48.604,8200.0
2006-09-11 10:45:00,75.14,75.14,75.11,75.11,500.0,48.617,48.617,48.5975,48.5975,500.0
2006-09-11 10:50:00,75.11,75.11,75.1,75.1,3700.0,48.5975,48.5975,48.5911,48.5911,3700.0
2006-09-11 10:55:00,75.12,75.15,75.12,75.15,6900.0,48.604,48.6234,48.604,48.6234,6900.0
2006-09-11 11:00:00,75.15,75.17,75.11,75.11,19700.0,48.6234,48.6364,48.5975,48.5975,19700.0
2006-09-11 11:05:00,75.11,75.11,75.1,75.11,1600.0,48.5975,48.5975,48.5911,48.5975,1600.0
2006-09-11 11:10:00,75.08,75.13,75.08,75.13,8400.0,48.5781,48.6105,48.5781,48.6105,8400.0
2006-09-11 11:15:00,75.12,75.19,75.11,75.19,14900.0,48.604,48.6493,48.5975,48.6493,14900.0
2006-09-11 11:20:00,75.16,75.22,75.15,75.15,4400.0,48.6299,48.6687,48.6234,48.6234,4400.0
2006-09-11 11:25:00,75.2,75.26,75.2,75.26,3400.0,48.6558,48.6946,48.6558,48.6946,3400.0
2006-09-11 11:30:00,75.22,75.22,75.2,75.2,1700.0,48.6687,48.6687,48.6558,48.6558,1700.0
2006-09-11 11:35:00,75.23,75.24,75.23,75.24,1100.0,48.6752,48.6817,48.6752,48.6817,1100.0
2006-09-11 11:40:00,75.22,75.23,75.21,75.21,3700.0,48.6687,48.6752,48.6622,48.6622,3700.0
2006-09-11 11:45:00,75.21,75.22,75.2,75.2,11300.0,48.6622,48.6687,48.6558,48.6558,11300.0
2006-09-11 11:50:00,75.2,75.22,75.2,75.22,900.0,48.6558,48.6687,48.6558,48.6687,900.0
2006-09-11 11:55:00,75.22,75.22,75.19,75.2,2800.0,48.6687,48.6687,48.6493,48.6558,2800.0
2006-09-11 12:00:00,75.21,75.25,75.19,75.25,5000.0,48.6622,48.6881,48.6493,48.6881,5000.0
2006-09-11 12:05:00,75.22,75.33,75.22,75.33,98500.0,48.6687,48.7399,48.6687,48.7399,98500.0
2006-09-11 12:10:00,75.4,75.4,75.4,75.4,2000.0,48.7852,48.7852,48.7852,48.7852,2000.0
2006-09-11 12:15:00,75.39,75.43,75.38,75.38,3200.0,48.7787,48.8046,48.7722,48.7722,3200.0
2006-09-11 12:20:00,75.4,75.4,75.38,75.38,3900.0,48.7852,48.7852,48.7722,48.7722,3900.0
2006-09-11 12:25:00,75.43,75.43,75.43,75.43,1200.0,48.8046,48.8046,48.8046,48.8046,1200.0
2006-09-11 12:30:00,75.48,75.48,75.41,75.45,2800.0,48.8369,48.8369,48.7916,48.8175,2800.0
2006-09-11 12:35:00,75.45,75.45,75.38,75.45,1400.0,48.8175,48.8175,48.7722,48.8175,1400.0
2006-09-11 12:40:00,75.39,75.46,75.39,75.46,9600.0,48.7787,48.824,48.7787,48.824,9600.0
2006-09-11 12:45:00,75.39,75.44,75.39,75.43,400.0,48.7787,48.8111,48.7787,48.8046,400.0
2006-09-11 12:50:00,75.37,75.42,75.37,75.37,15800.0,48.7658,48.7981,48.7658,48.7658,15800.0
2006-09-11 12:55:00,75.41,75.45,75.36,75.45,3200.0,48.7916,48.8175,48.7593,48.8175,3200.0
2006-09-11 13:00:00,75.45,75.48,75.44,75.48,16100.0,48.8175,48.8369,48.8111,48.8369,16100.0
2006-09-11 13:05:00,75.52,75.52,75.49,75.49,300.0,48.8628,48.8628,48.8434,48.8434,300.0
2006-09-11 13:10:00,75.47,75.47,75.41,75.43,1100.0,48.8305,48.8305,48.7916,48.8046,1100.0
2006-09-11 13:15:00,75.48,75.49,75.45,75.49,3700.0,48.8369,48.8434,48.8175,48.8434,3700.0
2006-09-11 13:20:00,75.53,75.59,75.53,75.59,1300.0,48.8693,48.9081,48.8693,48.9081,1300.0
2006-09-11 13:25:00,75.6,75.6,75.6,75.6,200.0,48.9146,48.9146,48.9146,48.9146,200.0
2006-09-11 13:30:00,75.58,75.58,75.58,75.58,500.0,48.9016,48.9016,48.9016,48.9016,500.0
2006-09-11 13:35:00,75.52,75.56,75.52,75.55,800.0,48.8628,48.8887,48.8628,48.8822,800.0
2006-09-11 13:40:00,75.58,75.6,75.58,75.59,1100.0,48.9016,48.9146,48.9016,48.9081,1100.0
2006-09-11 13:45:00,75.55,75.55,75.55,75.55,1200.0,48.8822,48.8822,48.8822,48.8822,1200.0
2006-09-11 13:50:00,75.56,75.56,75.49,75.49,1400.0,48.8887,48.8887,48.8434,48.8434,1400.0
2006-09-11 13:55:00,75.52,75.55,75.48,75.48,3200.0,48.8628,48.8822,48.8369,48.8369,3200.0
2006-09-11 14:00:00,75.49,75.53,75.49,75.5,2200.0,48.8434,48.8693,48.8434,48.8499,2200.0
2006-09-11 14:05:00,75.5,75.5,75.49,75.49,1100.0,48.8499,48.8499,48.8434,48.8434,1100.0
2006-09-11 14:10:00,75.48,75.53,75.46,75.53,12500.0,48.8369,48.8693,48.824,48.8693,12500.0
2006-09-11 14:15:00,75.54,75.54,75.53,75.53,2600.0,48.8758,48.8758,48.8693,48.8693,2600.0
2006-09-11 14:20:00,75.52,75.52,75.52,75.52,400.0,48.8628,48.8628,48.8628,48.8628,400.0
2006-09-11 14:25:00,75.41,75.41,75.4,75.4,900.0,48.7916,48.7916,48.7852,48.7852,900.0
2006-09-11 14:30:00,75.42,75.43,75.42,75.42,500.0,48.7981,48.8046,48.7981,48.7981,500.0
2006-09-11 14:35:00,75.43,75.44,75.41,75.44,2800.0,48.8046,48.8111,48.7916,48.8111,2800.0
2006-09-11 14:40:00,75.41,75.44,75.4,75.4,2400.0,48.7916,48.8111,48.7852,48.7852,2400.0
2006-09-11 14:45:00,75.44,75.44,75.43,75.43,1400.0,48.8111,48.8111,48.8046,48.8046,1400.0
2006-09-11 14:50:00,75.47,75.47,75.42,75.43,600.0,48.8305,48.8305,48.7981,48.8046,600.0
2006-09-11 14:55:00,75.49,75.49,75.49,75.49,100.0,48.8434,48.8434,48.8434,48.8434,100.0
2006-09-11 15:00:00,75.43,75.48,75.43,75.47,2100.0,48.8046,48.8369,48.8046,48.8305,2100.0
2006-09-11 15:05:00,75.42,75.42,75.35,75.38,4700.0,48.7981,48.7981,48.7528,48.7722,4700.0
2006-09-11 15:10:00,75.34,75.34,75.31,75.34,3100.0,48.7464,48.7464,48.7269,48.7464,3100.0
2006-09-11 15:15:00,75.35,75.36,75.34,75.34,500.0,48.7528,48.7593,48.7464,48.7464,500.0
2006-09-11 15:20:00,75.33,75.36,75.3,75.36,1400.0,48.7399,48.7593,48.7205,48.7593,1400.0
2006-09-11 15:25:00,75.36,75.39,75.33,75.39,1600.0,48.7593,48.7787,48.7399,48.7787,1600.0
2006-09-11 15:30:00,75.42,75.43,75.39,75.39,2900.0,48.7981,48.8046,48.7787,48.7787,2900.0
2006-09-11 15:35:00,75.43,75.43,75.41,75.41,1000.0,48.8046,48.8046,48.7916,48.7916,1000.0
2006-09-11 15:40:00,75.34,75.41,75.32,75.38,39200.0,48.7464,48.7916,48.7334,48.7722,39200.0
2006-09-11 15:45:00,75.33,75.4,75.33,75.37,5600.0,48.7399,48.7852,48.7399,48.7658,5600.0
2006-09-11 15:50:00,75.37,75.43,75.35,75.43,3200.0,48.7658,48.8046,48.7528,48.8046,3200.0
2006-09-11 15:55:00,75.38,75.49,75.37,75.49,26700.0,48.7722,48.8434,48.7658,48.8434,26700.0
2006-09-11 16:00:00,75.5,75.5,75.5,75.5,28300.0,48.8499,48.8499,48.8499,48.8499,28300.0
2006-09-11 16:05:00,75.41,75.41,75.41,75.41,100.0,48.7916,48.7916,48.7916,48.7916,100.0
2006-09-11 16:10:00,75.41,75.41,75.41,75.41,0.0,48.7916,48.7916,48.7916,48.7916,0.0
2006-09-12 09:30:00,75.62,75.7,75.62,75.7,7800.0,48.9275,48.9793,48.9275,48.9793,7800.0
2006-09-12 09:35:00,75.66,75.67,75.5,75.62,9800.0,48.9534,48.9599,48.8499,48.9275,9800.0
2006-09-12 09:40:00,75.55,75.57,75.5,75.53,26400.0,48.8822,48.8952,48.8499,48.8693,26400.0
2006-09-12 09:45:00,75.53,75.59,75.53,75.59,7000.0,48.8693,48.9081,48.8693,48.9081,7000.0
2006-09-12 09:50:00,75.6,75.6,75.58,75.58,13600.0,48.9146,48.9146,48.9016,48.9016,13600.0
2006-09-12 09:55:00,75.53,75.54,75.45,75.53,73400.0,48.8693,48.8758,48.8175,48.8693,73400.0
2006-09-12 10:00:00,75.56,75.64,75.56,75.62,1200.0,48.8887,48.9405,48.8887,48.9275,1200.0
2006-09-12 10:05:00,75.62,75.63,75.6,75.61,2700.0,48.9275,48.934,48.9146,48.9211,2700.0
2006-09-12 10:10:00,75.61,75.62,75.58,75.6,3600.0,48.9211,48.9275,48.9016,48.9146,3600.0
2006-09-12 10:15:00,75.59,75.61,75.59,75.61,4200.0,48.9081,48.9211,48.9081,48.9211,4200.0
2006-09-12 10:20:00,75.68,75.68,75.63,75.68,9200.0,48.9663,48.9663,48.934,48.9663,9200.0
2006-09-12 10:25:00,75.7,75.73,75.7,75.73,4300.0,48.9793,48.9987,48.9793,48.9987,4300.0
2006-09-12 10:30:00,75.75,75.76,75.72,75.72,3300.0,49.0116,49.0181,48.9922,48.9922,3300.0
2006-09-12 10:35:00,75.73,75.73,75.72,75.72,300.0,48.9987,48.9987,48.9922,48.9922,300.0
2006-09-12 10:40:00,75.73,75.73,75.73,75.73,200.0,48.9987,48.9987,48.9987,48.9987,200.0
2006-09-12 10:45:00,75.73,75.73,75.73,75.73,200.0,48.9987,48.9987,48.9987,48.9987,200.0
2006-09-12 10:50:00,75.75,75.75,75.71,75.71,5400.0,49.0116,49.0116,48.9858,48.9858,5400.0
2006-09-12 10:55:00,75.73,75.75,75.73,75.75,400.0,48.9987,49.0116,48.9987,49.0116,400.0
2006-09-12 11:00:00,75.76,75.8,75.71,75.8,700.0,49.0181,49.044,48.9858,49.044,700.0
2006-09-12 11:05:00,75.84,75.86,75.8,75.8,13800.0,49.0699,49.0828,49.044,49.044,13800.0
2006-09-12 11:10:00,75.78,75.84,75.78,75.84,700.0,49.031,49.0699,49.031,49.0699,700.0
2006-09-12 11:15:00,75.84,75.84,75.8,75.8,300.0,49.0699,49.0699,49.044,49.044,300.0
2006-09-12 11:20:00,75.77,75.8,75.77,75.8,300.0,49.0246,49.044,49.0246,49.044,300.0
2006-09-12 11:25:00,75.8,75.81,75.8,75.8,23100.0,49.044,49.0505,49.044,49.044,23100.0
2006-09-12 11:30:00,75.76,75.81,75.76,75.81,200.0,49.0181,49.0505,49.0181,49.0505,200.0
2006-09-12 11:35:00,75.83,75.85,75.8,75.85,2700.0,49.0634,49.0763,49.044,49.0763,2700.0
2006-09-12 11:40:00,75.85,75.87,75.82,75.84,4100.0,49.0763,49.0893,49.0569,49.0699,4100.0
2006-09-12 11:45:00,75.82,75.83,75.82,75.82,2900.0,49.0569,49.0634,49.0569,49.0569,2900.0
2006-09-12 11:50:00,75.82,75.82,75.78,75.82,19100.0,49.0569,49.0569,49.031,49.0569,19100.0
2006-09-12 11:55:00,75.79,75.82,75.79,75.82,700.0,49.0375,49.0569,49.0375,49.0569,700.0
2006-09-12 12:00:00,75.74,75.74,75.72,75.72,4600.0,49.0052,49.0052,48.9922,48.9922,4600.0
2006-09-12 12:05:00,75.73,75.78,75.73,75.76,2200.0,48.9987,49.031,48.9987,49.0181,2200.0
2006-09-12 12:10:00,75.78,75.78,75.78,75.78,16900.0,49.031,49.031,49.031,49.031,16900.0
2006-09-12 12:15:00,75.77,75.77,75.74,75.74,200.0,49.0246,49.0246,49.0052,49.0052,200.0
2006-09-12 12:20:00,75.75,75.77,75.73,75.76,76800.0,49.0116,49.0246,48.9987,49.0181,76800.0
2006-09-12 12:25:00,75.76,75.78,75.73,75.78,5000.0,49.0181,49.031,48.9987,49.031,5000.0
2006-09-12 12:30:00,75.75,75.75,75.72,75.72,5500.0,49.0116,49.0116,48.9922,48.9922,5500.0
2006-09-12 12:35:00,75.73,75.75,75.7,75.75,19900.0,48.9987,49.0116,48.9793,49.0116,19900.0
2006-09-12 12:40:00,75.75,75.76,75.72,75.73,2900.0,49.0116,49.0181,48.9922,48.9987,2900.0
2006-09-12 12:45:00,75.76,75.76,75.73,75.76,6400.0,49.0181,49.0181,48.9987,49.0181,6400.0
2006-09-12 12:50:00,75.77,75.77,75.77,75.77,2900.0,49.0246,49.0246,49.0246,49.0246,2900.0
2006-09-12 12:55:00,75.78,75.78,75.78,75.78,2000.0,49.031,49.031,49.031,49.031,2000.0
2006-09-12 13:00:00,75.78,75.78,75.75,75.76,12100.0,49.031,49.031,49.0116,49.0181,12100.0
2006-09-12 13:05:00,75.76,75.76,75.73,75.74,24800.0,49.0181,49.0181,48.9987,49.0052,24800.0
2006-09-12 13:10:00,75.74,75.76,75.73,75.73,3500.0,49.0052,49.0181,48.9987,48.9987,3500.0
2006-09-12 13:15:00,75.75,75.75,75.68,75.68,3500.0,49.0116,49.0116,48.9663,48.9663,3500.0
2006-09-12 13:20:00,75.69,75.73,75.67,75.73,13800.0,48.9728,48.9987,48.9599,48.9987,13800.0
2006-09-12 13:25:00,75.73,75.77,75.71,75.74,4200.0,48.9987,49.0246,48.9858,49.0052,4200.0
2006-09-12 13:30:00,75.74,75.74,75.74,75.74,1800.0,49.0052,49.0052,49.0052,49.0052,1800.0
2006-09-12 13:35:00,75.77,75.8,75.75,75.75,1400.0,49.0246,49.044,49.0116,49.0116,1400.0
2006-09-12 13:40:00,75.75,75.85,75.75,75.85,4700.0,49.0116,49.0763,49.0116,49.0763,4700.0
2006-09-12 13:45:00,75.82,75.92,75.82,75.9,4200.0,49.0569,49.1216,49.0569,49.1087,4200.0
2006-09-12 13:50:00,75.87,75.89,75.85,75.89,4900.0,49.0893,49.1022,49.0763,49.1022,4900.0
2006-09-12 13:55:00,75.87,75.88,75.85,75.87,13400.0,49.0893,49.0957,49.0763,49.0893,13400.0
2006-09-12 14:00:00,75.86,75.86,75.81,75.81,1900.0,49.0828,49.0828,49.0505,49.0505,1900.0
2006-09-12 14:05:00,75.82,75.87,75.82,75.85,10000.0,49.0569,49.0893,49.0569,49.0763,10000.0
2006-09-12 14:10:00,75.84,75.85,75.79,75.83,21500.0,49.0699,49.0763,49.0375,49.0634,21500.0
2006-09-12 14:15:00,75.83,75.86,75.81,75.85,2900.0,49.0634,49.0828,49.0505,49.0763,2900.0
2006-09-12 14:20:00,75.85,75.88,75.83,75.83,7700.0,49.0763,49.0957,49.0634,49.0634,7700.0
2006-09-12 14:25:00,75.87,75.91,75.87,75.91,25100.0,49.0893,49.1152,49.0893,49.1152,25100.0
2006-09-12 14:30:00,75.88,75.95,75.88,75.94,6600.0,49.0957,49.141,49.0957,49.1346,6600.0
2006-09-12 14:35:00,75.93,75.97,75.92,75.97,1700.0,49.1281,49.154,49.1216,49.154,1700.0
2006-09-12 14:40:00,75.9,75.96,75.9,75.93,1400.0,49.1087,49.1475,49.1087,49.1281,1400.0
2006-09-12 14:45:00,75.92,75.96,75.92,75.96,2300.0,49.1216,49.1475,49.1216,49.1475,2300.0
2006-09-12 14:50:00,75.97,76.01,75.97,76.0,5300.0,49.154,49.1799,49.154,49.1734,5300.0
2006-09-12 14:55:00,75.99,76.11,75.99,76.09,23600.0,49.1669,49.2446,49.1669,49.2316,23600.0
2006-09-12 15:00:00,76.06,76.08,76.04,76.04,23000.0,49.2122,49.2251,49.1993,49.1993,23000.0
2006-09-12 15:05:00,76.07,76.07,76.05,76.06,2000.0,49.2187,49.2187,49.2057,49.2122,2000.0
2006-09-12 15:10:00,76.05,76.11,76.03,76.07,68000.0,49.2057,49.2446,49.1928,49.2187,68000.0
2006-09-12 15:15:00,76.06,76.1,76.03,76.07,3900.0,49.2122,49.2381,49.1928,49.2187,3900.0
2006-09-12 15:20:00,76.07,76.07,76.07,76.07,700.0,49.2187,49.2187,49.2187,49.2187,700.0
2006-09-12 15:25:00,76.05,76.07,76.04,76.06,3700.0,49.2057,49.2187,49.1993,49.2122,3700.0
2006-09-12 15:30:00,76.07,76.14,76.07,76.1,21000.0,49.2187,49.264,49.2187,49.2381,21000.0
2006-09-12 15:35:00,76.11,76.11,76.01,76.08,17700.0,49.2446,49.2446,49.1799,49.2251,17700.0
2006-09-12 15:40:00,76.01,76.12,76.01,76.12,9600.0,49.1799,49.251,49.1799,49.251,9600.0
2006-09-12 15:45:00,76.04,76.1,76.04,76.06,26100.0,49.1993,49.2381,49.1993,49.2122,26100.0
2006-09-12 15:50:00,76.11,76.11,75.98,75.98,52800.0,49.2446,49.2446,49.1604,49.1604,52800.0
2006-09-12 15:55:00,75.98,76.09,75.96,76.09,55700.0,49.1604,49.2316,49.1475,49.2316,55700.0
2006-09-12 16:00:00,75.94,75.94,75.94,75.94,25000.0,49.1346,49.1346,49.1346,49.1346,25000.0
2006-09-12 16:05:00,75.95,75.95,75.95,75.95,1000.0,49.141,49.141,49.141,49.141,1000.0
2006-09-12 16:10:00,76.09,76.09,76.09,76.09,100.0,49.2316,49.2316,49.2316,49.2316,100.0
2006-09-13 09:30:00,76.01,76.01,75.9,75.92,29100.0,49.1799,49.1799,49.1087,49.1216,29100.0
2006-09-13 09:35:00,76.05,76.07,75.95,76.05,1600.0,49.2057,49.2187,49.141,49.2057,1600.0
2006-09-13 09:40:00,76.07,76.09,75.99,76.09,3400.0,49.2187,49.2316,49.1669,49.2316,3400.0
2006-09-13 09:45:00,76.06,76.06,76.06,76.06,2000.0,49.2122,49.2122,49.2122,49.2122,2000.0
2006-09-13 09:50:00,76.07,76.08,76.06,76.07,1000.0,49.2187,49.2251,49.2122,49.2187,1000.0
2006-09-13 09:55:00,76.08,76.08,76.08,76.08,100.0,49.2251,49.2251,49.2251,49.2251,100.0
2006-09-13 10:00:00,76.05,76.07,76.05,76.07,2200.0,49.2057,49.2187,49.2057,49.2187,2200.0
2006-09-13 10:05:00,76.07,76.09,76.03,76.03,5500.0,49.2187,49.2316,49.1928,49.1928,5500.0
2006-09-13 10:10:00,76.09,76.1,76.06,76.1,8300.0,49.2316,49.2381,49.2122,49.2381,8300.0
2006-09-13 10:15:00,76.04,76.11,76.04,76.11,300.0,49.1993,49.2446,49.1993,49.2446,300.0
2006-09-13 10:20:00,76.1,76.12,76.09,76.12,2400.0,49.2381,49.251,49.2316,49.251,2400.0
2006-09-13 10:25:00,76.12,76.14,76.1,76.14,3300.0,49.251,49.264,49.2381,49.264,3300.0
2006-09-13 10:30:00,76.1,76.1,76.03,76.1,2000.0,49.2381,49.2381,49.1928,49.2381,2000.0
2006-09-13 10:35:00,76.06,76.1,76.06,76.1,3000.0,49.2122,49.2381,49.2122,49.2381,3000.0
2006-09-13 10:40:00,76.06,76.07,76.02,76.06,22100.0,49.2122,49.2187,49.1863,49.2122,22100.0
2006-09-13 10:45:00,76.05,76.1,76.05,76.08,7600.0,49.2057,49.2381,49.2057,49.2251,7600.0
2006-09-13 10:50:00,76.09,76.13,76.09,76.13,4100.0,49.2316,49.2575,49.2316,49.2575,4100.0
2006-09-13 10:55:00,76.1,76.13,76.08,76.12,5900.0,49.2381,49.2575,49.2251,49.251,5900.0
2006-09-13 11:00:00,76.12,76.13,76.08,76.1,18000.0,49.251,49.2575,49.2251,49.2381,18000.0
2006-09-13 11:05:00,76.12,76.18,76.12,76.18,4600.0,49.251,49.2899,49.251,49.2899,4600.0
2006-09-13 11:10:00,76.15,76.16,76.14,76.14,3000.0,49.2704,49.2769,49.264,49.264,3000.0
2006-09-13 11:15:00,76.15,76.16,76.12,76.16,2600.0,49.2704,49.2769,49.251,49.2769,2600.0
2006-09-13 11:20:00,76.15,76.16,76.15,76.16,9600.0,49.2704,49.2769,49.2704,49.2769,9600.0
2006-09-13 11:25:00,76.18,76.21,76.18,76.21,700.0,49.2899,49.3093,49.2899,49.3093,700.0
2006-09-13 11:30:00,76.18,76.18,76.15,76.18,4300.0,49.2899,49.2899,49.2704,49.2899,4300.0
2006-09-13 11:35:00,76.21,76.21,76.18,76.18,2000.0,49.3093,49.3093,49.2899,49.2899,2000.0
2006-09-13 11:40:00,76.19,76.21,76.18,76.2,9600.0,49.2963,49.3093,49.2899,49.3028,9600.0
2006-09-13 11:45:00,76.19,76.23,76.15,76.23,4000.0,49.2963,49.3222,49.2704,49.3222,4000.0
2006-09-13 11:50:00,76.24,76.24,76.23,76.23,700.0,49.3287,49.3287,49.3222,49.3222,700.0
2006-09-13 11:55:00,76.2,76.27,76.2,76.27,2700.0,49.3028,49.3481,49.3028,49.3481,2700.0
2006-09-13 12:00:00,76.29,76.29,76.26,76.29,3100.0,49.361,49.361,49.3416,49.361,3100.0
2006-09-13 12:05:00,76.29,76.34,76.26,76.32,4500.0,49.361,49.3934,49.3416,49.3804,4500.0
2006-09-13 12:10:00,76.32,76.35,76.32,76.35,2700.0,49.3804,49.3998,49.3804,49.3998,2700.0
2006-09-13 12:15:00,76.38,76.39,76.34,76.38,2400.0,49.4193,49.4257,49.3934,49.4193,2400.0
2006-09-13 12:20:00,76.37,76.38,76.32,76.38,6200.0,49.4128,49.4193,49.3804,49.4193,6200.0
2006-09-13 12:25:00,76.33,76.37,76.33,76.33,37200.0,49.3869,49.4128,49.3869,49.3869,37200.0
2006-09-13 12:30:00,76.37,76.37,76.34,76.36,1300.0,49.4128,49.4128,49.3934,49.4063,1300.0
2006-09-13 12:35:00,76.34,76.36,76.33,76.33,12100.0,49.3934,49.4063,49.3869,49.3869,12100.0
2006-09-13 12:40:00,76.31,76.33,76.31,76.33,10900.0,49.374,49.3869,49.374,49.3869,10900.0
2006-09-13 12:45:00,76.35,76.37,76.35,76.37,2500.0,49.3998,49.4128,49.3998,49.4128,2500.0
2006-09-13 12:50:00,76.31,76.31,76.31,76.31,900.0,49.374,49.374,49.374,49.374,900.0
2006-09-13 12:55:00,76.34,76.34,76.34,76.34,600.0,49.3934,49.3934,49.3934,49.3934,600.0
2006-09-13 13:00:00,76.32,76.32,76.32,76.32,800.0,49.3804,49.3804,49.3804,49.3804,800.0
2006-09-13 13:05:00,76.36,76.37,76.32,76.32,1600.0,49.4063,49.4128,49.3804,49.3804,1600.0
2006-09-13 13:10:00,76.35,76.38,76.32,76.32,6600.0,49.3998,49.4193,49.3804,49.3804,6600.0
2006-09-13 13:15:00,76.37,76.37,76.37,76.37,500.0,49.4128,49.4128,49.4128,49.4128,500.0
2006-09-13 13:20:00,76.35,76.35,76.34,76.34,1900.0,49.3998,49.3998,49.3934,49.3934,1900.0
2006-09-13 13:25:00,76.34,76.34,76.28,76.29,3000.0,49.3934,49.3934,49.3546,49.361,3000.0
2006-09-13 13:30:00,76.33,76.34,76.32,76.34,2100.0,49.3869,49.3934,49.3804,49.3934,2100.0
2006-09-13 13:35:00,76.39,76.41,76.39,76.41,1800.0,49.4257,49.4387,49.4257,49.4387,1800.0
2006-09-13 13:40:00,76.42,76.42,76.35,76.41,2400.0,49.4451,49.4451,49.3998,49.4387,2400.0
2006-09-13 13:45:00,76.41,76.42,76.38,76.42,3500.0,49.4387,49.4451,49.4193,49.4451,3500.0
2006-09-13 13:50:00,76.41,76.44,76.41,76.44,500.0,49.4387,49.4581,49.4387,49.4581,500.0
2006-09-13 13:55:00,76.41,76.41,76.37,76.37,700.0,49.4387,49.4387,49.4128,49.4128,700.0
2006-09-13 14:00:00,76.37,76.43,76.37,76.41,16500.0,49.4128,49.4516,49.4128,49.4387,16500.0
2006-09-13 14:05:00,76.43,76.44,76.43,76.44,500.0,49.4516,49.4581,49.4516,49.4581,500.0
2006-09-13 14:10:00,76.43,76.43,76.38,76.4,1400.0,49.4516,49.4516,49.4193,49.4322,1400.0
2006-09-13 14:15:00,76.37,76.41,76.33,76.36,1500.0,49.4128,49.4387,49.3869,49.4063,1500.0
2006-09-13 14:20:00,76.37,76.37,76.33,76.37,3100.0,49.4128,49.4128,49.3869,49.4128,3100.0
2006-09-13 14:25:00,76.35,76.37,76.33,76.37,2100.0,49.3998,49.4128,49.3869,49.4128,2100.0
2006-09-13 14:30:00,76.37,76.37,76.37,76.37,1200.0,49.4128,49.4128,49.4128,49.4128,1200.0
2006-09-13 14:35:00,76.4,76.44,76.4,76.4,500.0,49.4322,49.4581,49.4322,49.4322,500.0
2006-09-13 14:40:00,76.4,76.46,76.4,76.41,6200.0,49.4322,49.471,49.4322,49.4387,6200.0
2006-09-13 14:45:00,76.41,76.49,76.41,76.44,17000.0,49.4387,49.4904,49.4387,49.4581,17000.0
2006-09-13 14:50:00,76.48,76.48,76.44,76.45,12800.0,49.484,49.484,49.4581,49.4645,12800.0
2006-09-13 14:55:00,76.45,76.51,76.45,76.51,32000.0,49.4645,49.5034,49.4645,49.5034,32000.0
2006-09-13 15:00:00,76.52,76.52,76.42,76.45,5100.0,49.5098,49.5098,49.4451,49.4645,5100.0
2006-09-13 15:05:00,76.41,76.45,76.41,76.41,10900.0,49.4387,49.4645,49.4387,49.4387,10900.0
2006-09-13 15:10:00,76.41,76.42,76.36,76.38,17800.0,49.4387,49.4451,49.4063,49.4193,17800.0
2006-09-13 15:15:00,76.35,76.41,76.34,76.41,2000.0,49.3998,49.4387,49.3934,49.4387,2000.0
2006-09-13 15:20:00,76.43,76.43,76.35,76.42,2700.0,49.4516,49.4516,49.3998,49.4451,2700.0
2006-09-13 15:25:00,76.4,76.4,76.31,76.35,13900.0,49.4322,49.4322,49.374,49.3998,13900.0
2006-09-13 15:30:00,76.43,76.43,76.38,76.43,7500.0,49.4516,49.4516,49.4193,49.4516,7500.0
2006-09-13 15:35:00,76.43,76.43,76.38,76.38,6800.0,49.4516,49.4516,49.4193,49.4193,6800.0
2006-09-13 15:40:00,76.36,76.4,76.33,76.39,4400.0,49.4063,49.4322,49.3869,49.4257,4400.0
2006-09-13 15:45:00,76.35,76.43,76.33,76.38,8900.0,49.3998,49.4516,49.3869,49.4193,8900.0
2006-09-13 15:50:00,76.38,76.43,76.35,76.35,4200.0,49.4193,49.4516,49.3998,49.3998,4200.0
2006-09-13 15:55:00,76.4,76.48,76.39,76.48,4100.0,49.4322,49.484,49.4257,49.484,4100.0
2006-09-13 16:00:00,76.47,76.47,76.37,76.37,28600.0,49.4775,49.4775,49.4128,49.4128,28600.0
2006-09-13 16:05:00,76.37,76.37,76.37,76.37,0.0,49.4128,49.4128,49.4128,49.4128,0.0
2006-09-13 16:10:00,76.47,76.47,76.47,76.47,20100.0,49.4775,49.4775,49.4775,49.4775,20100.0
2006-09-14 09:30:00,76.26,76.33,76.26,76.27,11500.0,49.3416,49.3869,49.3416,49.3481,11500.0
2006-09-14 09:35:00,76.41,76.41,76.27,76.31,800.0,49.4387,49.4387,49.3481,49.374,800.0
2006-09-14 09:40:00,76.33,76.33,76.26,76.27,2200.0,49.3869,49.3869,49.3416,49.3481,2200.0
2006-09-14 09:45:00,76.28,76.28,76.21,76.28,2200.0,49.3546,49.3546,49.3093,49.3546,2200.0
2006-09-14 09:50:00,76.25,76.25,76.24,76.25,1500.0,49.3351,49.3351,49.3287,49.3351,1500.0
2006-09-14 09:55:00,76.28,76.36,76.28,76.28,1000.0,49.3546,49.4063,49.3546,49.3546,1000.0
2006-09-14 10:00:00,76.3,76.31,76.24,76.26,2500.0,49.3675,49.374,49.3287,49.3416,2500.0
2006-09-14 10:05:00,76.19,76.22,76.18,76.22,1200.0,49.2963,49.3157,49.2899,49.3157,1200.0
2006-09-14 10:10:00,76.21,76.25,76.21,76.21,800.0,49.3093,49.3351,49.3093,49.3093,800.0
2006-09-14 10:15:00,76.23,76.27,76.23,76.26,7400.0,49.3222,49.3481,49.3222,49.3416,7400.0
2006-09-14 10:20:00,76.3,76.3,76.24,76.24,5400.0,49.3675,49.3675,49.3287,49.3287,5400.0
2006-09-14 10:25:00,76.28,76.28,76.21,76.23,2600.0,49.3546,49.3546,49.3093,49.3222,2600.0
2006-09-14 10:30:00,76.25,76.27,76.21,76.27,2000.0,49.3351,49.3481,49.3093,49.3481,2000.0
2006-09-14 10:35:00,76.27,76.27,76.15,76.15,2400.0,49.3481,49.3481,49.2704,49.2704,2400.0
2006-09-14 10:40:00,76.15,76.24,76.15,76.15,1300.0,49.2704,49.3287,49.2704,49.2704,1300.0
2006-09-14 10:45:00,76.17,76.18,76.14,76.18,4300.0,49.2834,49.2899,49.264,49.2899,4300.0
2006-09-14 10:50:00,76.17,76.22,76.17,76.22,6700.0,49.2834,49.3157,49.2834,49.3157,6700.0
2006-09-14 10:55:00,76.14,76.23,76.14,76.23,2500.0,49.264,49.3222,49.264,49.3222,2500.0
2006-09-14 11:00:00,76.26,76.26,76.21,76.21,1400.0,49.3416,49.3416,49.3093,49.3093,1400.0
2006-09-14 11:05:00,76.23,76.24,76.2,76.2,800.0,49.3222,49.3287,49.3028,49.3028,800.0
2006-09-14 11:10:00,76.22,76.26,76.22,76.26,4700.0,49.3157,49.3416,49.3157,49.3416,4700.0
2006-09-14 11:15:00,76.26,76.3,76.23,76.27,1100.0,49.3416,49.3675,49.3222,49.3481,1100.0
2006-09-14 11:20:00,76.25,76.26,76.25,76.26,400.0,49.3351,49.3416,49.3351,49.3416,400.0
2006-09-14 11:25:00,76.28,76.33,76.25,76.25,6900.0,49.3546,49.3869,49.3351,49.3351,6900.0
2006-09-14 11:30:00,76.29,76.29,76.26,76.27,1200.0,49.361,49.361,49.3416,49.3481,1200.0
2006-09-14 11:35:00,76.2,76.24,76.2,76.24,700.0,49.3028,49.3287,49.3028,49.3287,700.0
2006-09-14 11:40:00,76.24,76.24,76.2,76.24,16300.0,49.3287,49.3287,49.3028,49.3287,16300.0
2006-09-14 11:45:00,76.24,76.24,76.2,76.2,25300.0,49.3287,49.3287,49.3028,49.3028,25300.0
2006-09-14 11:50:00,76.24,76.24,76.23,76.24,10200.0,49.3287,49.3287,49.3222,49.3287,10200.0
2006-09-14 11:55:00,76.27,76.27,76.23,76.23,16700.0,49.3481,49.3481,49.3222,49.3222,16700.0
2006-09-14 12:00:00,76.23,76.23,76.23,76.23,10000.0,49.3222,49.3222,49.3222,49.3222,10000.0
2006-09-14 12:05:00,76.21,76.21,76.13,76.18,27200.0,49.3093,49.3093,49.2575,49.2899,27200.0
2006-09-14 12:10:00,76.2,76.23,76.2,76.23,1300.0,49.3028,49.3222,49.3028,49.3222,1300.0
2006-09-14 12:15:00,76.21,76.21,76.21,76.21,5700.0,49.3093,49.3093,49.3093,49.3093,5700.0
2006-09-14 12:20:00,76.24,76.24,76.21,76.21,3000.0,49.3287,49.3287,49.3093,49.3093,3000.0
2006-09-14 12:25:00,76.24,76.24,76.21,76.21,300.0,49.3287,49.3287,49.3093,49.3093,300.0
2006-09-14 12:30:00,76.23,76.24,76.21,76.21,2300.0,49.3222,49.3287,49.3093,49.3093,2300.0
2006-09-14 12:35:00,76.21,76.22,76.21,76.22,2300.0,49.3093,49.3157,49.3093,49.3157,2300.0
2006-09-14 12:40:00,76.24,76.24,76.24,76.24,9300.0,49.3287,49.3287,49.3287,49.3287,9300.0
2006-09-14 12:45:00,76.24,76.26,76.23,76.26,19000.0,49.3287,49.3416,49.3222,49.3416,19000.0
2006-09-14 12:50:00,76.27,76.27,76.27,76.27,100.0,49.3481,49.3481,49.3481,49.3481,100.0
2006-09-14 12:55:00,76.25,76.3,76.25,76.3,10900.0,49.3351,49.3675,49.3351,49.3675,10900.0
2006-09-14 13:00:00,76.27,76.28,76.27,76.28,2300.0,49.3481,49.3546,49.3481,49.3546,2300.0
2006-09-14 13:05:00,76.18,76.22,76.18,76.22,900.0,49.2899,49.3157,49.2899,49.3157,900.0
2006-09-14 13:10:00,76.2,76.23,76.2,76.21,1100.0,49.3028,49.3222,49.3028,49.3093,1100.0
2006-09-14 13:15:00,76.22,76.22,76.18,76.18,400.0,49.3157,49.3157,49.2899,49.2899,400.0
2006-09-14 13:20:00,76.21,76.26,76.2,76.2,700.0,49.3093,49.3416,49.3028,49.3028,700.0
2006-09-14 13:25:00,76.26,76.27,76.26,76.27,1000.0,49.3416,49.3481,49.3416,49.3481,1000.0
2006-09-14 13:30:00,76.25,76.3,76.25,76.3,4600.0,49.3351,49.3675,49.3351,49.3675,4600.0
2006-09-14 13:35:00,76.29,76.31,76.27,76.27,600.0,49.361,49.374,49.3481,49.3481,600.0
2006-09-14 13:40:00,76.26,76.26,76.26,76.26,200.0,49.3416,49.3416,49.3416,49.3416,200.0
2006-09-14 13:45:00,76.22,76.27,76.22,76.26,3400.0,49.3157,49.3481,49.3157,49.3416,3400.0
2006-09-14 13:50:00,76.22,76.3,76.22,76.3,700.0,49.3157,49.3675,49.3157,49.3675,700.0
2006-09-14 13:55:00,76.28,76.29,76.27,76.29,6100.0,49.3546,49.361,49.3481,49.361,6100.0
2006-09-14 14:00:00,76.26,76.26,76.22,76.25,4900.0,49.3416,49.3416,49.3157,49.3351,4900.0
2006-09-14 14:05:00,76.23,76.23,76.22,76.23,6300.0,49.3222,49.3222,49.3157,49.3222,6300.0
2006-09-14 14:10:00,76.3,76.3,76.27,76.27,1200.0,49.3675,49.3675,49.3481,49.3481,1200.0
2006-09-14 14:15:00,76.3,76.3,76.25,76.28,5300.0,49.3675,49.3675,49.3351,49.3546,5300.0
2006-09-14 14:20:00,76.27,76.29,76.24,76.27,9900.0,49.3481,49.361,49.3287,49.3481,9900.0
2006-09-14 14:25:00,76.27,76.27,76.25,76.25,1600.0,49.3481,49.3481,49.3351,49.3351,1600.0
2006-09-14 14:30:00,76.33,76.34,76.29,76.34,2800.0,49.3869,49.3934,49.361,49.3934,2800.0
2006-09-14 14:35:00,76.28,76.28,76.25,76.25,300.0,49.3546,49.3546,49.3351,49.3351,300.0
2006-09-14 14:40:00,76.28,76.28,76.2,76.2,5000.0,49.3546,49.3546,49.3028,49.3028,5000.0
2006-09-14 14:45:00,76.21,76.21,76.21,76.21,400.0,49.3093,49.3093,49.3093,49.3093,400.0
2006-09-14 14:50:00,76.22,76.22,76.22,76.22,1000.0,49.3157,49.3157,49.3157,49.3157,1000.0
2006-09-14 14:55:00,76.2,76.23,76.16,76.21,2600.0,49.3028,49.3222,49.2769,49.3093,2600.0
2006-09-14 15:00:00,76.21,76.21,76.16,76.19,2100.0,49.3093,49.3093,49.2769,49.2963,2100.0
2006-09-14 15:05:00,76.17,76.18,76.16,76.18,12100.0,49.2834,49.2899,49.2769,49.2899,12100.0
2006-09-14 15:10:00,76.18,76.19,76.17,76.19,1600.0,49.2899,49.2963,49.2834,49.2963,1600.0
2006-09-14 15:15:00,76.2,76.2,76.1,76.17,300.0,49.3028,49.3028,49.2381,49.2834,300.0
2006-09-14 15:20:00,76.22,76.22,76.16,76.22,12300.0,49.3157,49.3157,49.2769,49.3157,12300.0
2006-09-14 15:25:00,76.2,76.25,76.17,76.2,2700.0,49.3028,49.3351,49.2834,49.3028,2700.0
2006-09-14 15:30:00,76.19,76.25,76.19,76.22,18800.0,49.2963,49.3351,49.2963,49.3157,18800.0
2006-09-14 15:35:00,76.23,76.26,76.19,76.25,14000.0,49.3222,49.3416,49.2963,49.3351,14000.0
2006-09-14 15:40:00,76.28,76.28,76.24,76.26,5500.0,49.3546,49.3546,49.3287,49.3416,5500.0
2006-09-14 15:45:00,76.28,76.28,76.24,76.27,2400.0,49.3546,49.3546,49.3287,49.3481,2400.0
2006-09-14 15:50:00,76.26,76.3,76.23,76.3,9200.0,49.3416,49.3675,49.3222,49.3675,9200.0
2006-09-14 15:55:00,76.33,76.33,76.26,76.3,1600.0,49.3869,49.3869,49.3416,49.3675,1600.0
2006-09-14 16:00:00,76.3,76.3,76.3,76.3,0.0,49.3675,49.3675,49.3675,49.3675,0.0
2006-09-14 16:05:00,76.3,76.3,76.3,76.3,0.0,49.3675,49.3675,49.3675,49.3675,0.0
2006-09-14 16:10:00,76.3,76.3,76.3,76.3,0.0,49.3675,49.3675,49.3675,49.3675,0.0
2006-09-15 09:30:00,76.7,76.7,76.5,76.59,18900.0,49.6263,49.6263,49.4969,49.5551,18900.0
2006-09-15 09:35:00,76.62,76.62,76.56,76.56,300.0,49.5745,49.5745,49.5357,49.5357,300.0
2006-09-15 09:40:00,76.64,76.64,76.51,76.58,1900.0,49.5875,49.5875,49.5034,49.5487,1900.0
2006-09-15 09:45:00,76.56,76.56,76.5,76.52,1800.0,49.5357,49.5357,49.4969,49.5098,1800.0
2006-09-15 09:50:00,76.45,76.48,76.45,76.47,1500.0,49.4645,49.484,49.4645,49.4775,1500.0
2006-09-15 09:55:00,76.53,76.55,76.46,76.55,4100.0,49.5163,49.5292,49.471,49.5292,4100.0
2006-09-15 10:00:00,76.5,76.5,76.44,76.5,8900.0,49.4969,49.4969,49.4581,49.4969,8900.0
2006-09-15 10:05:00,76.51,76.53,76.49,76.53,3500.0,49.5034,49.5163,49.4904,49.5163,3500.0
2006-09-15 10:10:00,76.54,76.58,76.53,76.58,14700.0,49.5228,49.5487,49.5163,49.5487,14700.0
2006-09-15 10:15:00,76.66,76.66,76.63,76.63,700.0,49.6004,49.6004,49.581,49.581,700.0
2006-09-15 10:20:00,76.62,76.62,76.58,76.61,1300.0,49.5745,49.5745,49.5487,49.5681,1300.0
2006-09-15 10:25:00,76.58,76.62,76.58,76.61,2800.0,49.5487,49.5745,49.5487,49.5681,2800.0
2006-09-15 10:30:00,76.64,76.64,76.55,76.55,700.0,49.5875,49.5875,49.5292,49.5292,700.0
2006-09-15 10:35:00,76.59,76.6,76.57,76.57,500.0,49.5551,49.5616,49.5422,49.5422,500.0
2006-09-15 10:40:00,76.56,76.6,76.55,76.6,3100.0,49.5357,49.5616,49.5292,49.5616,3100.0
2006-09-15 10:45:00,76.58,76.59,76.57,76.57,3600.0,49.5487,49.5551,49.5422,49.5422,3600.0
2006-09-15 10:50:00,76.53,76.56,76.5,76.51,42800.0,49.5163,49.5357,49.4969,49.5034,42800.0
2006-09-15 10:55:00,76.51,76.53,76.49,76.53,1900.0,49.5034,49.5163,49.4904,49.5163,1900.0
2006-09-15 11:00:00,76.52,76.57,76.52,76.57,200.0,49.5098,49.5422,49.5098,49.5422,200.0
2006-09-15 11:05:00,76.55,76.55,76.46,76.46,1500.0,49.5292,49.5292,49.471,49.471,1500.0
2006-09-15 11:10:00,76.43,76.49,76.41,76.49,3100.0,49.4516,49.4904,49.4387,49.4904,3100.0
2006-09-15 11:15:00,76.51,76.51,76.41,76.45,2800.0,49.5034,49.5034,49.4387,49.4645,2800.0
2006-09-15 11:20:00,76.41,76.42,76.41,76.42,1400.0,49.4387,49.4451,49.4387,49.4451,1400.0
2006-09-15 11:25:00,76.41,76.41,76.41,76.41,200.0,49.4387,49.4387,49.4387,49.4387,200.0
2006-09-15 11:30:00,76.38,76.4,76.36,76.39,900.0,49.4193,49.4322,49.4063,49.4257,900.0
2006-09-15 11:35:00,76.43,76.45,76.42,76.42,1500.0,49.4516,49.4645,49.4451,49.4451,1500.0
2006-09-15 11:40:00,76.42,76.42,76.42,76.42,200.0,49.4451,49.4451,49.4451,49.4451,200.0
2006-09-15 11:45:00,76.38,76.42,76.38,76.42,5100.0,49.4193,49.4451,49.4193,49.4451,5100.0
2006-09-15 11:50:00,76.42,76.42,76.38,76.38,1000.0,49.4451,49.4451,49.4193,49.4193,1000.0
2006-09-15 11:55:00,76.38,76.42,76.38,76.38,1700.0,49.4193,49.4451,49.4193,49.4193,1700.0
2006-09-15 12:00:00,76.38,76.38,76.31,76.31,5200.0,49.4193,49.4193,49.374,49.374,5200.0
2006-09-15 12:05:00,76.32,76.38,76.32,76.38,5200.0,49.3804,49.4193,49.3804,49.4193,5200.0
2006-09-15 12:10:00,76.32,76.39,76.32,76.36,2200.0,49.3804,49.4257,49.3804,49.4063,2200.0
2006-09-15 12:15:00,76.42,76.42,76.38,76.38,1200.0,49.4451,49.4451,49.4193,49.4193,1200.0
2006-09-15 12:20:00,76.36,76.39,76.34,76.39,1400.0,49.4063,49.4257,49.3934,49.4257,1400.0
2006-09-15 12:25:00,76.4,76.41,76.4,76.41,900.0,49.4322,49.4387,49.4322,49.4387,900.0
2006-09-15 12:30:00,76.39,76.39,76.34,76.34,800.0,49.4257,49.4257,49.3934,49.3934,800.0
2006-09-15 12:35:00,76.3,76.32,76.29,76.29,1900.0,49.3675,49.3804,49.361,49.361,1900.0
2006-09-15 12:40:00,76.31,76.36,76.28,76.32,4100.0,49.374,49.4063,49.3546,49.3804,4100.0
2006-09-15 12:45:00,76.35,76.39,76.35,76.35,1500.0,49.3998,49.4257,49.3998,49.3998,1500.0
2006-09-15 12:50:00,76.36,76.36,76.29,76.29,1700.0,49.4063,49.4063,49.361,49.361,1700.0
2006-09-15 12:55:00,76.32,76.32,76.28,76.28,800.0,49.3804,49.3804,49.3546,49.3546,800.0
2006-09-15 13:00:00,76.3,76.35,76.3,76.33,900.0,49.3675,49.3998,49.3675,49.3869,900.0
2006-09-15 13:05:00,76.38,76.39,76.38,76.39,600.0,49.4193,49.4257,49.4193,49.4257,600.0
2006-09-15 13:10:00,76.38,76.44,76.38,76.44,3500.0,49.4193,49.4581,49.4193,49.4581,3500.0
2006-09-15 13:15:00,76.41,76.43,76.38,76.43,1500.0,49.4387,49.4516,49.4193,49.4516,1500.0
2006-09-15 13:20:00,76.4,76.44,76.4,76.41,4400.0,49.4322,49.4581,49.4322,49.4387,4400.0
2006-09-15 13:25:00,76.37,76.37,76.32,76.32,2900.0,49.4128,49.4128,49.3804,49.3804,2900.0
2006-09-15 13:30:00,76.35,76.37,76.32,76.34,1000.0,49.3998,49.4128,49.3804,49.3934,1000.0
2006-09-15 13:35:00,76.39,76.44,76.34,76.41,6900.0,49.4257,49.4581,49.3934,49.4387,6900.0
2006-09-15 13:40:00,76.47,76.5,76.45,76.5,25700.0,49.4775,49.4969,49.4645,49.4969,25700.0
2006-09-15 13:45:00,76.5,76.5,76.46,76.49,1200.0,49.4969,49.4969,49.471,49.4904,1200.0
2006-09-15 13:50:00,76.48,76.49,76.48,76.49,600.0,49.484,49.4904,49.484,49.4904,600.0
2006-09-15 13:55:00,76.45,76.47,76.42,76.47,2400.0,49.4645,49.4775,49.4451,49.4775,2400.0
2006-09-15 14:00:00,76.41,76.48,76.41,76.45,2400.0,49.4387,49.484,49.4387,49.4645,2400.0
2006-09-15 14:05:00,76.48,76.48,76.45,76.47,1400.0,49.484,49.484,49.4645,49.4775,1400.0
2006-09-15 14:10:00,76.5,76.54,76.5,76.53,3800.0,49.4969,49.5228,49.4969,49.5163,3800.0
2006-09-15 14:15:00,76.48,76.48,76.48,76.48,7500.0,49.484,49.484,49.484,49.484,7500.0
2006-09-15 14:20:00,76.43,76.49,76.43,76.44,1700.0,49.4516,49.4904,49.4516,49.4581,1700.0
2006-09-15 14:25:00,76.44,76.49,76.44,76.47,1300.0,49.4581,49.4904,49.4581,49.4775,1300.0
2006-09-15 14:30:00,76.48,76.51,76.43,76.51,24500.0,49.484,49.5034,49.4516,49.5034,24500.0
2006-09-15 14:35:00,76.51,76.55,76.48,76.49,13600.0,49.5034,49.5292,49.484,49.4904,13600.0
2006-09-15 14:40:00,76.54,76.55,76.5,76.54,5900.0,49.5228,49.5292,49.4969,49.5228,5900.0
2006-09-15 14:45:00,76.52,76.52,76.48,76.48,1100.0,49.5098,49.5098,49.484,49.484,1100.0
2006-09-15 14:50:00,76.48,76.48,76.45,76.47,1500.0,49.484,49.484,49.4645,49.4775,1500.0
2006-09-15 14:55:00,76.44,76.46,76.42,76.46,4100.0,49.4581,49.471,49.4451,49.471,4100.0
2006-09-15 15:00:00,76.44,76.47,76.44,76.45,2700.0,49.4581,49.4775,49.4581,49.4645,2700.0
2006-09-15 15:05:00,76.44,76.47,76.4,76.4,3200.0,49.4581,49.4775,49.4322,49.4322,3200.0
2006-09-15 15:10:00,76.45,76.49,76.44,76.49,2300.0,49.4645,49.4904,49.4581,49.4904,2300.0
2006-09-15 15:15:00,76.47,76.48,76.43,76.47,2300.0,49.4775,49.484,49.4516,49.4775,2300.0
2006-09-15 15:20:00,76.49,76.5,76.47,76.48,4800.0,49.4904,49.4969,49.4775,49.484,4800.0
2006-09-15 15:25:00,76.47,76.5,76.44,76.47,5000.0,49.4775,49.4969,49.4581,49.4775,5000.0
2006-09-15 15:30:00,76.47,76.47,76.44,76.47,4600.0,49.4775,49.4775,49.4581,49.4775,4600.0
2006-09-15 15:35:00,76.46,76.47,76.4,76.41,5000.0,49.471,49.4775,49.4322,49.4387,5000.0
2006-09-15 15:40:00,76.41,76.47,76.41,76.47,500.0,49.4387,49.4775,49.4387,49.4775,500.0
2006-09-15 15:45:00,76.45,76.49,76.41,76.47,12700.0,49.4645,49.4904,49.4387,49.4775,12700.0
2006-09-15 15:50:00,76.47,76.47,76.47,76.47,0.0,49.4775,49.4775,49.4775,49.4775,0.0
2006-09-15 15:55:00,76.43,76.43,76.38,76.38,1300.0,49.4516,49.4516,49.4193,49.4193,1300.0
2006-09-15 16:00:00,76.39,76.44,76.39,76.44,300.0,49.4257,49.4581,49.4257,49.4581,300.0
2006-09-15 16:05:00,76.33,76.33,76.33,76.33,278100.0,49.3869,49.3869,49.3869,49.3869,278100.0
2006-09-15 16:10:00,76.33,76.33,76.33,76.33,0.0,49.3869,49.3869,49.3869,49.3869,0.0
2006-09-18 09:30:00,76.3,76.33,76.3,76.33,14500.0,49.3675,49.3869,49.3675,49.3869,14500.0
2006-09-18 09:35:00,76.27,76.3,76.27,76.27,600.0,49.3481,49.3675,49.3481,49.3481,600.0
2006-09-18 09:40:00,76.33,76.33,76.27,76.27,700.0,49.3869,49.3869,49.3481,49.3481,700.0
2006-09-18 09:45:00,76.3,76.31,76.28,76.31,900.0,49.3675,49.374,49.3546,49.374,900.0
2006-09-18 09:50:00,76.31,76.36,76.26,76.26,2200.0,49.374,49.4063,49.3416,49.3416,2200.0
2006-09-18 09:55:00,76.36,76.39,76.36,76.39,2100.0,49.4063,49.4257,49.4063,49.4257,2100.0
2006-09-18 10:00:00,76.37,76.4,76.36,76.4,2600.0,49.4128,49.4322,49.4063,49.4322,2600.0
2006-09-18 10:05:00,76.36,76.4,76.36,76.39,800.0,49.4063,49.4322,49.4063,49.4257,800.0
2006-09-18 10:10:00,76.48,76.49,76.45,76.48,3300.0,49.484,49.4904,49.4645,49.484,3300.0
2006-09-18 10:15:00,76.45,76.53,76.45,76.53,6400.0,49.4645,49.5163,49.4645,49.5163,6400.0
2006-09-18 10:20:00,76.53,76.55,76.52,76.52,2000.0,49.5163,49.5292,49.5098,49.5098,2000.0
2006-09-18 10:25:00,76.53,76.53,76.52,76.52,1400.0,49.5163,49.5163,49.5098,49.5098,1400.0
2006-09-18 10:30:00,76.49,76.5,76.45,76.45,4400.0,49.4904,49.4969,49.4645,49.4645,4400.0
2006-09-18 10:35:00,76.46,76.49,76.43,76.49,4000.0,49.471,49.4904,49.4516,49.4904,4000.0
2006-09-18 10:40:00,76.49,76.49,76.46,76.47,1800.0,49.4904,49.4904,49.471,49.4775,1800.0
2006-09-18 10:45:00,76.47,76.5,76.42,76.44,5600.0,49.4775,49.4969,49.4451,49.4581,5600.0
2006-09-18 10:50:00,76.42,76.44,76.4,76.4,3800.0,49.4451,49.4581,49.4322,49.4322,3800.0
2006-09-18 10:55:00,76.4,76.43,76.4,76.43,5300.0,49.4322,49.4516,49.4322,49.4516,5300.0
2006-09-18 11:00:00,76.42,76.42,76.39,76.39,4100.0,49.4451,49.4451,49.4257,49.4257,4100.0
2006-09-18 11:05:00,76.4,76.43,76.39,76.43,86100.0,49.4322,49.4516,49.4257,49.4516,86100.0
2006-09-18 11:10:00,76.42,76.44,76.4,76.43,26100.0,49.4451,49.4581,49.4322,49.4516,26100.0
2006-09-18 11:15:00,76.43,76.44,76.43,76.44,300.0,49.4516,49.4581,49.4516,49.4581,300.0
2006-09-18 11:20:00,76.42,76.43,76.38,76.38,69300.0,49.4451,49.4516,49.4193,49.4193,69300.0
2006-09-18 11:25:00,76.38,76.4,76.35,76.4,2000.0,49.4193,49.4322,49.3998,49.4322,2000.0
2006-09-18 11:30:00,76.45,76.46,76.43,76.45,22800.0,49.4645,49.471,49.4516,49.4645,22800.0
2006-09-18 11:35:00,76.42,76.46,76.42,76.44,41000.0,49.4451,49.471,49.4451,49.4581,41000.0
2006-09-18 11:40:00,76.44,76.47,76.42,76.47,4700.0,49.4581,49.4775,49.4451,49.4775,4700.0
2006-09-18 11:45:00,76.47,76.58,76.47,76.57,800.0,49.4775,49.5487,49.4775,49.5422,800.0
2006-09-18 11:50:00,76.59,76.6,76.57,76.57,3400.0,49.5551,49.5616,49.5422,49.5422,3400.0
2006-09-18 11:55:00,76.56,76.57,76.5,76.55,3600.0,49.5357,49.5422,49.4969,49.5292,3600.0
2006-09-18 12:00:00,76.55,76.55,76.55,76.55,3400.0,49.5292,49.5292,49.5292,49.5292,3400.0
2006-09-18 12:05:00,76.57,76.57,76.51,76.56,1600.0,49.5422,49.5422,49.5034,49.5357,1600.0
2006-09-18 12:10:00,76.53,76.53,76.44,76.49,4900.0,49.5163,49.5163,49.4581,49.4904,4900.0
2006-09-18 12:15:00,76.5,76.52,76.49,76.5,3400.0,49.4969,49.5098,49.4904,49.4969,3400.0
2006-09-18 12:20:00,76.5,76.51,76.46,76.51,600.0,49.4969,49.5034,49.471,49.5034,600.0
2006-09-18 12:25:00,76.5,76.52,76.47,76.52,2800.0,49.4969,49.5098,49.4775,49.5098,2800.0
2006-09-18 12:30:00,76.54,76.54,76.54,76.54,200.0,49.5228,49.5228,49.5228,49.5228,200.0
2006-09-18 12:35:00,76.52,76.52,76.46,76.51,4800.0,49.5098,49.5098,49.471,49.5034,4800.0
2006-09-18 12:40:00,76.5,76.53,76.5,76.53,22100.0,49.4969,49.5163,49.4969,49.5163,22100.0
2006-09-18 12:45:00,76.53,76.53,76.53,76.53,300.0,49.5163,49.5163,49.5163,49.5163,300.0
2006-09-18 12:50:00,76.54,76.55,76.5,76.5,600.0,49.5228,49.5292,49.4969,49.4969,600.0
2006-09-18 12:55:00,76.5,76.6,76.5,76.59,1000.0,49.4969,49.5616,49.4969,49.5551,1000.0
2006-09-18 13:00:00,76.55,76.57,76.55,76.57,1100.0,49.5292,49.5422,49.5292,49.5422,1100.0
2006-09-18 13:05:00,76.57,76.57,76.5,76.56,2400.0,49.5422,49.5422,49.4969,49.5357,2400.0
2006-09-18 13:10:00,76.55,76.59,76.52,76.59,6300.0,49.5292,49.5551,49.5098,49.5551,6300.0
2006-09-18 13:15:00,76.61,76.62,76.61,76.62,2100.0,49.5681,49.5745,49.5681,49.5745,2100.0
2006-09-18 13:20:00,76.57,76.66,76.57,76.64,6000.0,49.5422,49.6004,49.5422,49.5875,6000.0
2006-09-18 13:25:00,76.62,76.66,76.62,76.65,3100.0,49.5745,49.6004,49.5745,49.5939,3100.0
2006-09-18 13:30:00,76.64,76.64,76.54,76.59,14100.0,49.5875,49.5875,49.5228,49.5551,14100.0
2006-09-18 13:35:00,76.59,76.6,76.56,76.6,6400.0,49.5551,49.5616,49.5357,49.5616,6400.0
2006-09-18 13:40:00,76.52,76.54,76.5,76.5,2300.0,49.5098,49.5228,49.4969,49.4969,2300.0
2006-09-18 13:45:00,76.5,76.5,76.44,76.5,2800.0,49.4969,49.4969,49.4581,49.4969,2800.0
2006-09-18 13:50:00,76.5,76.5,76.42,76.42,5700.0,49.4969,49.4969,49.4451,49.4451,5700.0
2006-09-18 13:55:00,76.39,76.45,76.39,76.44,10100.0,49.4257,49.4645,49.4257,49.4581,10100.0
2006-09-18 14:00:00,76.43,76.43,76.37,76.42,1100.0,49.4516,49.4516,49.4128,49.4451,1100.0
2006-09-18 14:05:00,76.4,76.41,76.36,76.36,2800.0,49.4322,49.4387,49.4063,49.4063,2800.0
2006-09-18 14:10:00,76.4,76.44,76.4,76.44,42800.0,49.4322,49.4581,49.4322,49.4581,42800.0
2006-09-18 14:15:00,76.43,76.43,76.41,76.41,400.0,49.4516,49.4516,49.4387,49.4387,400.0
2006-09-18 14:20:00,76.45,76.45,76.39,76.39,5800.0,49.4645,49.4645,49.4257,49.4257,5800.0
2006-09-18 14:25:00,76.45,76.47,76.4,76.4,1700.0,49.4645,49.4775,49.4322,49.4322,1700.0
2006-09-18 14:30:00,76.35,76.37,76.35,76.37,600.0,49.3998,49.4128,49.3998,49.4128,600.0
2006-09-18 14:35:00,76.37,76.4,76.33,76.33,8600.0,49.4128,49.4322,49.3869,49.3869,8600.0
2006-09-18 14:40:00,76.33,76.38,76.33,76.38,2000.0,49.3869,49.4193,49.3869,49.4193,2000.0
2006-09-18 14:45:00,76.42,76.43,76.4,76.43,1400.0,49.4451,49.4516,49.4322,49.4516,1400.0
2006-09-18 14:50:00,76.47,76.47,76.4,76.4,2900.0,49.4775,49.4775,49.4322,49.4322,2900.0
2006-09-18 14:55:00,76.46,76.46,76.42,76.43,13300.0,49.471,49.471,49.4451,49.4516,13300.0
2006-09-18 15:00:00,76.43,76.48,76.4,76.48,1600.0,49.4516,49.484,49.4322,49.484,1600.0
2006-09-18 15:05:00,76.45,76.47,76.43,76.46,6500.0,49.4645,49.4775,49.4516,49.471,6500.0
2006-09-18 15:10:00,76.42,76.45,76.42,76.44,46000.0,49.4451,49.4645,49.4451,49.4581,46000.0
2006-09-18 15:15:00,76.44,76.45,76.42,76.44,14600.0,49.4581,49.4645,49.4451,49.4581,14600.0
2006-09-18 15:20:00,76.44,76.44,76.4,76.43,9600.0,49.4581,49.4581,49.4322,49.4516,9600.0
2006-09-18 15:25:00,76.44,76.54,76.44,76.53,4100.0,49.4581,49.5228,49.4581,49.5163,4100.0
2006-09-18 15:30:00,76.53,76.57,76.52,76.52,4300.0,49.5163,49.5422,49.5098,49.5098,4300.0
2006-09-18 15:35:00,76.53,76.53,76.47,76.52,6700.0,49.5163,49.5163,49.4775,49.5098,6700.0
2006-09-18 15:40:00,76.52,76.52,76.49,76.5,13700.0,49.5098,49.5098,49.4904,49.4969,13700.0
2006-09-18 15:45:00,76.5,76.51,76.46,76.51,8600.0,49.4969,49.5034,49.471,49.5034,8600.0
2006-09-18 15:50:00,76.49,76.49,76.43,76.46,5900.0,49.4904,49.4904,49.4516,49.471,5900.0
2006-09-18 15:55:00,76.45,76.49,76.42,76.49,2900.0,49.4645,49.4904,49.4451,49.4904,2900.0
2006-09-18 16:00:00,76.49,76.49,76.49,76.49,0.0,49.4904,49.4904,49.4904,49.4904,0.0
2006-09-18 16:05:00,76.55,76.55,76.55,76.55,1000.0,49.5292,49.5292,49.5292,49.5292,1000.0
2006-09-18 16:10:00,76.6,76.6,76.6,76.6,200.0,49.5616,49.5616,49.5616,49.5616,200.0
2006-09-19 09:30:00,76.43,76.54,76.43,76.5,37300.0,49.4516,49.5228,49.4516,49.4969,37300.0
2006-09-19 09:35:00,76.52,76.56,76.43,76.43,18600.0,49.5098,49.5357,49.4516,49.4516,18600.0
2006-09-19 09:40:00,76.43,76.43,76.34,76.41,8300.0,49.4516,49.4516,49.3934,49.4387,8300.0
2006-09-19 09:45:00,76.34,76.42,76.34,76.39,1200.0,49.3934,49.4451,49.3934,49.4257,1200.0
2006-09-19 09:50:00,76.36,76.43,76.36,76.43,600.0,49.4063,49.4516,49.4063,49.4516,600.0
2006-09-19 09:55:00,76.41,76.41,76.37,76.38,40800.0,49.4387,49.4387,49.4128,49.4193,40800.0
2006-09-19 10:00:00,76.37,76.41,76.36,76.41,20300.0,49.4128,49.4387,49.4063,49.4387,20300.0
2006-09-19 10:05:00,76.4,76.4,76.33,76.33,11100.0,49.4322,49.4322,49.3869,49.3869,11100.0
2006-09-19 10:10:00,76.38,76.43,76.38,76.43,1300.0,49.4193,49.4516,49.4193,49.4516,1300.0
2006-09-19 10:15:00,76.45,76.45,76.33,76.38,19700.0,49.4645,49.4645,49.3869,49.4193,19700.0
2006-09-19 10:20:00,76.34,76.35,76.31,76.31,30000.0,49.3934,49.3998,49.374,49.374,30000.0
2006-09-19 10:25:00,76.3,76.33,76.27,76.33,8600.0,49.3675,49.3869,49.3481,49.3869,8600.0
2006-09-19 10:30:00,76.33,76.33,76.29,76.33,800.0,49.3869,49.3869,49.361,49.3869,800.0
2006-09-19 10:35:00,76.32,76.33,76.32,76.33,1200.0,49.3804,49.3869,49.3804,49.3869,1200.0
2006-09-19 10:40:00,76.28,76.3,76.25,76.25,2000.0,49.3546,49.3675,49.3351,49.3351,2000.0
2006-09-19 10:45:00,76.31,76.32,76.29,76.29,1000.0,49.374,49.3804,49.361,49.361,1000.0
2006-09-19 10:50:00,76.29,76.29,76.27,76.29,800.0,49.361,49.361,49.3481,49.361,800.0
2006-09-19 10:55:00,76.29,76.35,76.29,76.35,5200.0,49.361,49.3998,49.361,49.3998,5200.0
2006-09-19 11:00:00,76.34,76.39,76.29,76.39,1000.0,49.3934,49.4257,49.361,49.4257,1000.0
2006-09-19 11:05:00,76.41,76.43,76.36,76.36,4700.0,49.4387,49.4516,49.4063,49.4063,4700.0
2006-09-19 11:10:00,76.4,76.42,76.36,76.36,16100.0,49.4322,49.4451,49.4063,49.4063,16100.0
2006-09-19 11:15:00,76.4,76.41,76.38,76.38,20400.0,49.4322,49.4387,49.4193,49.4193,20400.0
2006-09-19 11:20:00,76.41,76.41,76.36,76.36,2700.0,49.4387,49.4387,49.4063,49.4063,2700.0
2006-09-19 11:25:00,76.38,76.38,76.26,76.26,2100.0,49.4193,49.4193,49.3416,49.3416,2100.0
2006-09-19 11:30:00,76.26,76.31,76.26,76.28,8700.0,49.3416,49.374,49.3416,49.3546,8700.0
2006-09-19 11:35:00,76.27,76.27,76.23,76.23,3700.0,49.3481,49.3481,49.3222,49.3222,3700.0
2006-09-19 11:40:00,76.24,76.28,76.22,76.28,15200.0,49.3287,49.3546,49.3157,49.3546,15200.0
2006-09-19 11:45:00,76.23,76.26,76.23,76.23,4600.0,49.3222,49.3416,49.3222,49.3222,4600.0
2006-09-19 11:50:00,76.22,76.25,76.17,76.23,18300.0,49.3157,49.3351,49.2834,49.3222,18300.0
2006-09-19 11:55:00,76.22,76.22,76.19,76.22,12000.0,49.3157,49.3157,49.2963,49.3157,12000.0
2006-09-19 12:00:00,76.25,76.26,76.22,76.22,5600.0,49.3351,49.3416,49.3157,49.3157,5600.0
2006-09-19 12:05:00,76.24,76.24,76.16,76.18,9700.0,49.3287,49.3287,49.2769,49.2899,9700.0
2006-09-19 12:10:00,76.21,76.21,76.1,76.15,2000.0,49.3093,49.3093,49.2381,49.2704,2000.0
2006-09-19 12:15:00,76.15,76.17,76.12,76.12,600.0,49.2704,49.2834,49.251,49.251,600.0
2006-09-19 12:20:00,76.08,76.08,76.08,76.08,300.0,49.2251,49.2251,49.2251,49.2251,300.0
2006-09-19 12:25:00,76.07,76.1,76.02,76.03,19200.0,49.2187,49.2381,49.1863,49.1928,19200.0
2006-09-19 12:30:00,76.02,76.12,76.02,76.08,4100.0,49.1863,49.251,49.1863,49.2251,4100.0
2006-09-19 12:35:00,76.08,76.14,76.04,76.05,11200.0,49.2251,49.264,49.1993,49.2057,11200.0
2006-09-19 12:40:00,76.06,76.08,76.06,76.08,2800.0,49.2122,49.2251,49.2122,49.2251,2800.0
2006-09-19 12:45:00,76.13,76.15,76.13,76.15,1900.0,49.2575,49.2704,49.2575,49.2704,1900.0
2006-09-19 12:50:00,76.14,76.14,76.12,76.12,7600.0,49.264,49.264,49.251,49.251,7600.0
2006-09-19 12:55:00,76.1,76.1,76.1,76.1,100.0,49.2381,49.2381,49.2381,49.2381,100.0
2006-09-19 13:00:00,76.1,76.1,76.07,76.07,1500.0,49.2381,49.2381,49.2187,49.2187,1500.0
2006-09-19 13:05:00,76.07,76.07,76.02,76.05,2600.0,49.2187,49.2187,49.1863,49.2057,2600.0
2006-09-19 13:10:00,76.04,76.06,76.0,76.03,5100.0,49.1993,49.2122,49.1734,49.1928,5100.0
2006-09-19 13:15:00,76.02,76.02,76.02,76.02,100.0,49.1863,49.1863,49.1863,49.1863,100.0
2006-09-19 13:20:00,76.04,76.1,76.04,76.1,2900.0,49.1993,49.2381,49.1993,49.2381,2900.0
2006-09-19 13:25:00,76.07,76.09,76.06,76.06,1700.0,49.2187,49.2316,49.2122,49.2122,1700.0
2006-09-19 13:30:00,76.12,76.13,76.09,76.13,3700.0,49.251,49.2575,49.2316,49.2575,3700.0
2006-09-19 13:35:00,76.1,76.13,76.09,76.09,4400.0,49.2381,49.2575,49.2316,49.2316,4400.0
2006-09-19 13:40:00,76.06,76.08,76.03,76.03,12200.0,49.2122,49.2251,49.1928,49.1928,12200.0
2006-09-19 13:45:00,76.02,76.07,76.02,76.06,1700.0,49.1863,49.2187,49.1863,49.2122,1700.0
2006-09-19 13:50:00,76.06,76.09,76.03,76.03,4200.0,49.2122,49.2316,49.1928,49.1928,4200.0
2006-09-19 13:55:00,76.09,76.1,76.02,76.03,12800.0,49.2316,49.2381,49.1863,49.1928,12800.0
2006-09-19 14:00:00,76.05,76.12,76.05,76.07,3100.0,49.2057,49.251,49.2057,49.2187,3100.0
2006-09-19 14:05:00,76.13,76.13,76.06,76.08,5100.0,49.2575,49.2575,49.2122,49.2251,5100.0
2006-09-19 14:10:00,76.07,76.13,76.07,76.1,12300.0,49.2187,49.2575,49.2187,49.2381,12300.0
2006-09-19 14:15:00,76.13,76.15,76.09,76.14,10400.0,49.2575,49.2704,49.2316,49.264,10400.0
2006-09-19 14:20:00,76.13,76.17,76.13,76.13,2800.0,49.2575,49.2834,49.2575,49.2575,2800.0
2006-09-19 14:25:00,76.13,76.2,76.13,76.17,8400.0,49.2575,49.3028,49.2575,49.2834,8400.0
2006-09-19 14:30:00,76.2,76.21,76.17,76.17,8100.0,49.3028,49.3093,49.2834,49.2834,8100.0
2006-09-19 14:35:00,76.16,76.21,76.15,76.15,3100.0,49.2769,49.3093,49.2704,49.2704,3100.0
2006-09-19 14:40:00,76.16,76.17,76.09,76.1,3800.0,49.2769,49.2834,49.2316,49.2381,3800.0
2006-09-19 14:45:00,76.14,76.16,76.1,76.1,4600.0,49.264,49.2769,49.2381,49.2381,4600.0
2006-09-19 14:50:00,76.15,76.16,76.11,76.15,101700.0,49.2704,49.2769,49.2446,49.2704,101700.0
2006-09-19 14:55:00,76.15,76.2,76.15,76.15,23800.0,49.2704,49.3028,49.2704,49.2704,23800.0
2006-09-19 15:00:00,76.15,76.16,76.11,76.16,24800.0,49.2704,49.2769,49.2446,49.2769,24800.0
2006-09-19 15:05:00,76.15,76.2,76.09,76.2,27900.0,49.2704,49.3028,49.2316,49.3028,27900.0
2006-09-19 15:10:00,76.19,76.25,76.19,76.22,14000.0,49.2963,49.3351,49.2963,49.3157,14000.0
2006-09-19 15:15:00,76.26,76.26,76.2,76.21,4900.0,49.3416,49.3416,49.3028,49.3093,4900.0
2006-09-19 15:20:00,76.22,76.27,76.21,76.25,7100.0,49.3157,49.3481,49.3093,49.3351,7100.0
2006-09-19 15:25:00,76.27,76.28,76.24,76.28,91200.0,49.3481,49.3546,49.3287,49.3546,91200.0
2006-09-19 15:30:00,76.31,76.31,76.26,76.26,8500.0,49.374,49.374,49.3416,49.3416,8500.0
2006-09-19 15:35:00,76.26,76.32,76.26,76.27,2700.0,49.3416,49.3804,49.3416,49.3481,2700.0
2006-09-19 15:40:00,76.3,76.35,76.25,76.35,10200.0,49.3675,49.3998,49.3351,49.3998,10200.0
2006-09-19 15:45:00,76.37,76.37,76.29,76.31,14500.0,49.4128,49.4128,49.361,49.374,14500.0
2006-09-19 15:50:00,76.29,76.4,76.28,76.35,15300.0,49.361,49.4322,49.3546,49.3998,15300.0
2006-09-19 15:55:00,76.35,76.38,76.31,76.32,30400.0,49.3998,49.4193,49.374,49.3804,30400.0
2006-09-19 16:00:00,76.33,76.33,76.33,76.33,2550000.0,49.3869,49.3869,49.3869,49.3869,2550000.0
2006-09-19 16:05:00,76.32,76.32,76.32,76.32,7600.0,49.3804,49.3804,49.3804,49.3804,7600.0
2006-09-19 16:10:00,76.35,76.35,76.35,76.35,3500.0,49.3998,49.3998,49.3998,49.3998,3500.0
2006-09-20 09:30:00,76.63,76.64,76.5,76.63,34500.0,49.581,49.5875,49.4969,49.581,34500.0
2006-09-20 09:35:00,76.63,76.68,76.54,76.67,7700.0,49.581,49.6134,49.5228,49.6069,7700.0
2006-09-20 09:40:00,76.67,76.67,76.55,76.6,11300.0,49.6069,49.6069,49.5292,49.5616,11300.0
2006-09-20 09:45:00,76.6,76.73,76.59,76.73,109800.0,49.5616,49.6457,49.5551,49.6457,109800.0
2006-09-20 09:50:00,76.68,76.77,76.68,76.7,2200.0,49.6134,49.6716,49.6134,49.6263,2200.0
2006-09-20 09:55:00,76.68,76.71,76.67,76.71,1400.0,49.6134,49.6328,49.6069,49.6328,1400.0
2006-09-20 10:00:00,76.71,76.75,76.66,76.66,7400.0,49.6328,49.6587,49.6004,49.6004,7400.0
2006-09-20 10:05:00,76.62,76.65,76.62,76.65,25400.0,49.5745,49.5939,49.5745,49.5939,25400.0
2006-09-20 10:10:00,76.62,76.66,76.62,76.66,25400.0,49.5745,49.6004,49.5745,49.6004,25400.0
2006-09-20 10:15:00,76.65,76.65,76.64,76.64,10400.0,49.5939,49.5939,49.5875,49.5875,10400.0
2006-09-20 10:20:00,76.69,76.7,76.66,76.7,7500.0,49.6198,49.6263,49.6004,49.6263,7500.0
2006-09-20 10:25:00,76.7,76.75,76.68,76.71,12200.0,49.6263,49.6587,49.6134,49.6328,12200.0
2006-09-20 10:30:00,76.75,76.78,76.75,76.75,9500.0,49.6587,49.6781,49.6587,49.6587,9500.0
2006-09-20 10:35:00,76.75,76.78,76.75,76.76,1900.0,49.6587,49.6781,49.6587,49.6651,1900.0
2006-09-20 10:40:00,76.77,76.77,76.73,76.77,2300.0,49.6716,49.6716,49.6457,49.6716,2300.0
2006-09-20 10:45:00,76.75,76.8,76.75,76.77,4200.0,49.6587,49.691,49.6587,49.6716,4200.0
2006-09-20 10:50:00,76.7,76.75,76.68,76.75,600.0,49.6263,49.6587,49.6134,49.6587,600.0
2006-09-20 10:55:00,76.75,76.77,76.7,76.7,800.0,49.6587,49.6716,49.6263,49.6263,800.0
2006-09-20 11:00:00,76.7,76.72,76.69,76.72,800.0,49.6263,49.6392,49.6198,49.6392,800.0
2006-09-20 11:05:00,76.73,76.75,76.71,76.71,3600.0,49.6457,49.6587,49.6328,49.6328,3600.0
2006-09-20 11:10:00,76.71,76.72,76.68,76.68,3100.0,49.6328,49.6392,49.6134,49.6134,3100.0
2006-09-20 11:15:00,76.68,76.69,76.65,76.65,1200.0,49.6134,49.6198,49.5939,49.5939,1200.0
2006-09-20 11:20:00,76.66,76.67,76.64,76.67,500.0,49.6004,49.6069,49.5875,49.6069,500.0
2006-09-20 11:25:00,76.68,76.7,76.63,76.68,3700.0,49.6134,49.6263,49.581,49.6134,3700.0
2006-09-20 11:30:00,76.69,76.69,76.65,76.66,5200.0,49.6198,49.6198,49.5939,49.6004,5200.0
2006-09-20 11:35:00,76.68,76.68,76.68,76.68,300.0,49.6134,49.6134,49.6134,49.6134,300.0
2006-09-20 11:40:00,76.67,76.69,76.66,76.67,2300.0,49.6069,49.6198,49.6004,49.6069,2300.0
2006-09-20 11:45:00,76.65,76.69,76.65,76.67,4900.0,49.5939,49.6198,49.5939,49.6069,4900.0
2006-09-20 11:50:00,76.69,76.71,76.65,76.68,7000.0,49.6198,49.6328,49.5939,49.6134,7000.0
2006-09-20 11:55:00,76.66,76.67,76.64,76.65,1300.0,49.6004,49.6069,49.5875,49.5939,1300.0
2006-09-20 12:00:00,76.61,76.62,76.61,76.61,700.0,49.5681,49.5745,49.5681,49.5681,700.0
2006-09-20 12:05:00,76.66,76.67,76.66,76.66,3200.0,49.6004,49.6069,49.6004,49.6004,3200.0
2006-09-20 12:10:00,76.66,76.66,76.61,76.61,400.0,49.6004,49.6004,49.5681,49.5681,400.0
2006-09-20 12:15:00,76.66,76.66,76.65,76.65,700.0,49.6004,49.6004,49.5939,49.5939,700.0
2006-09-20 12:20:00,76.65,76.65,76.61,76.64,7300.0,49.5939,49.5939,49.5681,49.5875,7300.0
2006-09-20 12:25:00,76.61,76.65,76.61,76.65,1000.0,49.5681,49.5939,49.5681,49.5939,1000.0
2006-09-20 12:30:00,76.66,76.66,76.62,76.62,2500.0,49.6004,49.6004,49.5745,49.5745,2500.0
2006-09-20 12:35:00,76.66,76.66,76.63,76.65,900.0,49.6004,49.6004,49.581,49.5939,900.0
2006-09-20 12:40:00,76.66,76.66,76.66,76.66,200.0,49.6004,49.6004,49.6004,49.6004,200.0
2006-09-20 12:45:00,76.68,76.69,76.67,76.68,1100.0,49.6134,49.6198,49.6069,49.6134,1100.0
2006-09-20 12:50:00,76.69,76.69,76.63,76.63,3800.0,49.6198,49.6198,49.581,49.581,3800.0
2006-09-20 12:55:00,76.69,76.69,76.66,76.68,1000.0,49.6198,49.6198,49.6004,49.6134,1000.0
2006-09-20 13:00:00,76.65,76.69,76.65,76.65,3000.0,49.5939,49.6198,49.5939,49.5939,3000.0
2006-09-20 13:05:00,76.69,76.69,76.69,76.69,100.0,49.6198,49.6198,49.6198,49.6198,100.0
2006-09-20 13:10:00,76.67,76.67,76.65,76.65,400.0,49.6069,49.6069,49.5939,49.5939,400.0
2006-09-20 13:15:00,76.65,76.65,76.65,76.65,0.0,49.5939,49.5939,49.5939,49.5939,0.0
2006-09-20 13:20:00,76.68,76.7,76.67,76.68,4000.0,49.6134,49.6263,49.6069,49.6134,4000.0
2006-09-20 13:25:00,76.66,76.67,76.65,76.67,800.0,49.6004,49.6069,49.5939,49.6069,800.0
2006-09-20 13:30:00,76.67,76.7,76.67,76.7,300.0,49.6069,49.6263,49.6069,49.6263,300.0
2006-09-20 13:35:00,76.71,76.72,76.71,76.72,700.0,49.6328,49.6392,49.6328,49.6392,700.0
2006-09-20 13:40:00,76.74,76.74,76.74,76.74,1500.0,49.6522,49.6522,49.6522,49.6522,1500.0
2006-09-20 13:45:00,76.73,76.74,76.7,76.7,1400.0,49.6457,49.6522,49.6263,49.6263,1400.0
2006-09-20 13:50:00,76.73,76.74,76.73,76.74,1000.0,49.6457,49.6522,49.6457,49.6522,1000.0
2006-09-20 13:55:00,76.77,76.77,76.73,76.77,4000.0,49.6716,49.6716,49.6457,49.6716,4000.0
2006-09-20 14:00:00,76.79,76.84,76.79,76.82,5100.0,49.6845,49.7169,49.6845,49.7039,5100.0
2006-09-20 14:05:00,76.82,76.82,76.74,76.78,5200.0,49.7039,49.7039,49.6522,49.6781,5200.0
2006-09-20 14:10:00,76.78,76.79,76.57,76.57,16000.0,49.6781,49.6845,49.5422,49.5422,16000.0
2006-09-20 14:15:00,76.62,76.73,76.62,76.69,88300.0,49.5745,49.6457,49.5745,49.6198,88300.0
2006-09-20 14:20:00,76.67,76.71,76.62,76.66,128800.0,49.6069,49.6328,49.5745,49.6004,128800.0
2006-09-20 14:25:00,76.66,76.71,76.5,76.52,45600.0,49.6004,49.6328,49.4969,49.5098,45600.0
2006-09-20 14:30:00,76.49,76.59,76.49,76.59,5200.0,49.4904,49.5551,49.4904,49.5551,5200.0
2006-09-20 14:35:00,76.54,76.56,76.5,76.5,7100.0,49.5228,49.5357,49.4969,49.4969,7100.0
2006-09-20 14:40:00,76.5,76.55,76.49,76.55,16400.0,49.4969,49.5292,49.4904,49.5292,16400.0
2006-09-20 14:45:00,76.5,76.51,76.46,76.48,63700.0,49.4969,49.5034,49.471,49.484,63700.0
2006-09-20 14:50:00,76.47,76.51,76.44,76.51,27800.0,49.4775,49.5034,49.4581,49.5034,27800.0
2006-09-20 14:55:00,76.55,76.58,76.5,76.58,7100.0,49.5292,49.5487,49.4969,49.5487,7100.0
2006-09-20 15:00:00,76.58,76.64,76.53,76.64,3200.0,49.5487,49.5875,49.5163,49.5875,3200.0
2006-09-20 15:05:00,76.62,76.66,76.61,76.61,900.0,49.5745,49.6004,49.5681,49.5681,900.0
2006-09-20 15:10:00,76.59,76.66,76.56,76.6,5400.0,49.5551,49.6004,49.5357,49.5616,5400.0
2006-09-20 15:15:00,76.61,76.61,76.58,76.6,1300.0,49.5681,49.5681,49.5487,49.5616,1300.0
2006-09-20 15:20:00,76.6,76.62,76.54,76.57,15800.0,49.5616,49.5745,49.5228,49.5422,15800.0
2006-09-20 15:25:00,76.55,76.63,76.54,76.63,6900.0,49.5292,49.581,49.5228,49.581,6900.0
2006-09-20 15:30:00,76.63,76.68,76.62,76.68,4800.0,49.581,49.6134,49.5745,49.6134,4800.0
2006-09-20 15:35:00,76.68,76.7,76.63,76.68,2100.0,49.6134,49.6263,49.581,49.6134,2100.0
2006-09-20 15:40:00,76.67,76.69,76.64,76.68,6300.0,49.6069,49.6198,49.5875,49.6134,6300.0
2006-09-20 15:45:00,76.65,76.66,76.6,76.65,15900.0,49.5939,49.6004,49.5616,49.5939,15900.0
2006-09-20 15:50:00,76.65,76.67,76.6,76.65,4600.0,49.5939,49.6069,49.5616,49.5939,4600.0
2006-09-20 15:55:00,76.64,76.66,76.59,76.59,20300.0,49.5875,49.6004,49.5551,49.5551,20300.0
2006-09-20 16:00:00,76.59,76.59,76.59,76.59,0.0,49.5551,49.5551,49.5551,49.5551,0.0
2006-09-20 16:05:00,76.59,76.59,76.59,76.59,0.0,49.5551,49.5551,49.5551,49.5551,0.0
2006-09-20 16:10:00,76.59,76.59,76.59,76.59,0.0,49.5551,49.5551,49.5551,49.5551,0.0
2006-09-21 09:30:00,76.72,76.75,76.59,76.74,22200.0,49.6392,49.6587,49.5551,49.6522,22200.0
2006-09-21 09:35:00,76.63,76.8,76.63,76.77,1800.0,49.581,49.691,49.581,49.6716,1800.0
2006-09-21 09:40:00,76.75,76.79,76.75,76.77,3700.0,49.6587,49.6845,49.6587,49.6716,3700.0
2006-09-21 09:45:00,76.78,76.78,76.69,76.69,6200.0,49.6781,49.6781,49.6198,49.6198,6200.0
2006-09-21 09:50:00,76.72,76.74,76.67,76.74,5700.0,49.6392,49.6522,49.6069,49.6522,5700.0
2006-09-21 09:55:00,76.72,76.72,76.7,76.7,10500.0,49.6392,49.6392,49.6263,49.6263,10500.0
2006-09-21 10:00:00,76.68,76.68,76.59,76.63,8100.0,49.6134,49.6134,49.5551,49.581,8100.0
2006-09-21 10:05:00,76.65,76.65,76.58,76.6,9100.0,49.5939,49.5939,49.5487,49.5616,9100.0
2006-09-21 10:10:00,76.65,76.65,76.63,76.63,600.0,49.5939,49.5939,49.581,49.581,600.0
2006-09-21 10:15:00,76.67,76.67,76.59,76.63,6400.0,49.6069,49.6069,49.5551,49.581,6400.0
2006-09-21 10:20:00,76.6,76.65,76.6,76.64,5300.0,49.5616,49.5939,49.5616,49.5875,5300.0
2006-09-21 10:25:00,76.65,76.69,76.65,76.69,3200.0,49.5939,49.6198,49.5939,49.6198,3200.0
2006-09-21 10:30:00,76.69,76.71,76.65,76.71,5400.0,49.6198,49.6328,49.5939,49.6328,5400.0
2006-09-21 10:35:00,76.68,76.73,76.67,76.67,6000.0,49.6134,49.6457,49.6069,49.6069,6000.0
2006-09-21 10:40:00,76.67,76.72,76.67,76.72,1900.0,49.6069,49.6392,49.6069,49.6392,1900.0
2006-09-21 10:45:00,76.77,76.77,76.71,76.76,7700.0,49.6716,49.6716,49.6328,49.6651,7700.0
2006-09-21 10:50:00,76.76,76.78,76.72,76.76,8400.0,49.6651,49.6781,49.6392,49.6651,8400.0
2006-09-21 10:55:00,76.76,76.79,76.76,76.78,23000.0,49.6651,49.6845,49.6651,49.6781,23000.0
2006-09-21 11:00:00,76.78,76.83,76.75,76.8,4000.0,49.6781,49.7104,49.6587,49.691,4000.0
2006-09-21 11:05:00,76.81,76.89,76.8,76.87,35200.0,49.6975,49.7492,49.691,49.7363,35200.0
2006-09-21 11:10:00,76.83,76.88,76.83,76.88,3300.0,49.7104,49.7428,49.7104,49.7428,3300.0
2006-09-21 11:15:00,76.88,76.89,76.84,76.89,9000.0,49.7428,49.7492,49.7169,49.7492,9000.0
2006-09-21 11:20:00,76.86,76.86,76.83,76.83,3700.0,49.7298,49.7298,49.7104,49.7104,3700.0
2006-09-21 11:25:00,76.83,76.86,76.83,76.84,4700.0,49.7104,49.7298,49.7104,49.7169,4700.0
2006-09-21 11:30:00,76.83,76.83,76.76,76.76,4100.0,49.7104,49.7104,49.6651,49.6651,4100.0
2006-09-21 11:35:00,76.83,76.86,76.82,76.83,1500.0,49.7104,49.7298,49.7039,49.7104,1500.0
2006-09-21 11:40:00,76.84,76.84,76.76,76.79,4300.0,49.7169,49.7169,49.6651,49.6845,4300.0
2006-09-21 11:45:00,76.71,76.82,76.71,76.78,8800.0,49.6328,49.7039,49.6328,49.6781,8800.0
2006-09-21 11:50:00,76.78,76.89,76.78,76.88,3100.0,49.6781,49.7492,49.6781,49.7428,3100.0
2006-09-21 11:55:00,76.83,76.83,76.77,76.77,8500.0,49.7104,49.7104,49.6716,49.6716,8500.0
2006-09-21 12:00:00,76.74,76.74,76.65,76.65,4500.0,49.6522,49.6522,49.5939,49.5939,4500.0
2006-09-21 12:05:00,76.65,76.65,76.65,76.65,600.0,49.5939,49.5939,49.5939,49.5939,600.0
2006-09-21 12:10:00,76.68,76.68,76.62,76.68,5100.0,49.6134,49.6134,49.5745,49.6134,5100.0
2006-09-21 12:15:00,76.62,76.69,76.62,76.69,800.0,49.5745,49.6198,49.5745,49.6198,800.0
2006-09-21 12:20:00,76.62,76.62,76.53,76.56,2200.0,49.5745,49.5745,49.5163,49.5357,2200.0
2006-09-21 12:25:00,76.51,76.57,76.51,76.53,7200.0,49.5034,49.5422,49.5034,49.5163,7200.0
2006-09-21 12:30:00,76.61,76.61,76.56,76.56,1800.0,49.5681,49.5681,49.5357,49.5357,1800.0
2006-09-21 12:35:00,76.58,76.6,76.56,76.56,1900.0,49.5487,49.5616,49.5357,49.5357,1900.0
2006-09-21 12:40:00,76.58,76.58,76.5,76.5,63400.0,49.5487,49.5487,49.4969,49.4969,63400.0
2006-09-21 12:45:00,76.52,76.52,76.52,76.52,1700.0,49.5098,49.5098,49.5098,49.5098,1700.0
2006-09-21 12:50:00,76.5,76.5,76.43,76.43,2000.0,49.4969,49.4969,49.4516,49.4516,2000.0
2006-09-21 12:55:00,76.43,76.47,76.43,76.47,2300.0,49.4516,49.4775,49.4516,49.4775,2300.0
2006-09-21 13:00:00,76.46,76.47,76.43,76.43,3500.0,49.471,49.4775,49.4516,49.4516,3500.0
2006-09-21 13:05:00,76.4,76.4,76.32,76.32,163700.0,49.4322,49.4322,49.3804,49.3804,163700.0
2006-09-21 13:10:00,76.4,76.4,76.37,76.37,4800.0,49.4322,49.4322,49.4128,49.4128,4800.0
2006-09-21 13:15:00,76.38,76.4,76.38,76.4,1400.0,49.4193,49.4322,49.4193,49.4322,1400.0
2006-09-21 13:20:00,76.42,76.42,76.4,76.42,11800.0,49.4451,49.4451,49.4322,49.4451,11800.0
2006-09-21 13:25:00,76.44,76.44,76.41,76.42,5900.0,49.4581,49.4581,49.4387,49.4451,5900.0
2006-09-21 13:30:00,76.4,76.45,76.4,76.45,2200.0,49.4322,49.4645,49.4322,49.4645,2200.0
2006-09-21 13:35:00,76.42,76.47,76.42,76.45,16600.0,49.4451,49.4775,49.4451,49.4645,16600.0
2006-09-21 13:40:00,76.45,76.46,76.42,76.42,7800.0,49.4645,49.471,49.4451,49.4451,7800.0
2006-09-21 13:45:00,76.48,76.5,76.48,76.5,7800.0,49.484,49.4969,49.484,49.4969,7800.0
2006-09-21 13:50:00,76.51,76.51,76.42,76.42,5500.0,49.5034,49.5034,49.4451,49.4451,5500.0
2006-09-21 13:55:00,76.46,76.49,76.44,76.49,3900.0,49.471,49.4904,49.4581,49.4904,3900.0
2006-09-21 14:00:00,76.51,76.54,76.51,76.54,3800.0,49.5034,49.5228,49.5034,49.5228,3800.0
2006-09-21 14:05:00,76.49,76.49,76.48,76.48,1200.0,49.4904,49.4904,49.484,49.484,1200.0
2006-09-21 14:10:00,76.48,76.53,76.48,76.53,5600.0,49.484,49.5163,49.484,49.5163,5600.0
2006-09-21 14:15:00,76.51,76.53,76.44,76.44,4900.0,49.5034,49.5163,49.4581,49.4581,4900.0
2006-09-21 14:20:00,76.47,76.49,76.4,76.4,10800.0,49.4775,49.4904,49.4322,49.4322,10800.0
2006-09-21 14:25:00,76.42,76.42,76.33,76.36,81200.0,49.4451,49.4451,49.3869,49.4063,81200.0
2006-09-21 14:30:00,76.36,76.37,76.33,76.33,1000.0,49.4063,49.4128,49.3869,49.3869,1000.0
2006-09-21 14:35:00,76.39,76.39,76.37,76.37,700.0,49.4257,49.4257,49.4128,49.4128,700.0
2006-09-21 14:40:00,76.42,76.42,76.39,76.39,3100.0,49.4451,49.4451,49.4257,49.4257,3100.0
2006-09-21 14:45:00,76.41,76.47,76.39,76.47,600.0,49.4387,49.4775,49.4257,49.4775,600.0
2006-09-21 14:50:00,76.47,76.47,76.4,76.44,800.0,49.4775,49.4775,49.4322,49.4581,800.0
2006-09-21 14:55:00,76.4,76.45,76.39,76.4,3100.0,49.4322,49.4645,49.4257,49.4322,3100.0
2006-09-21 15:00:00,76.41,76.44,76.36,76.44,5300.0,49.4387,49.4581,49.4063,49.4581,5300.0
2006-09-21 15:05:00,76.39,76.39,76.32,76.35,3500.0,49.4257,49.4257,49.3804,49.3998,3500.0
2006-09-21 15:10:00,76.32,76.33,76.25,76.26,4800.0,49.3804,49.3869,49.3351,49.3416,4800.0
2006-09-21 15:15:00,76.25,76.27,76.2,76.2,1200.0,49.3351,49.3481,49.3028,49.3028,1200.0
2006-09-21 15:20:00,76.22,76.22,76.19,76.19,800.0,49.3157,49.3157,49.2963,49.2963,800.0
2006-09-21 15:25:00,76.23,76.29,76.22,76.28,5000.0,49.3222,49.361,49.3157,49.3546,5000.0
2006-09-21 15:30:00,76.3,76.3,76.28,76.29,3000.0,49.3675,49.3675,49.3546,49.361,3000.0
2006-09-21 15:35:00,76.31,76.33,76.29,76.3,6200.0,49.374,49.3869,49.361,49.3675,6200.0
2006-09-21 15:40:00,76.32,76.33,76.27,76.27,2500.0,49.3804,49.3869,49.3481,49.3481,2500.0
2006-09-21 15:45:00,76.27,76.3,76.27,76.29,1000.0,49.3481,49.3675,49.3481,49.361,1000.0
2006-09-21 15:50:00,76.32,76.37,76.29,76.37,4800.0,49.3804,49.4128,49.361,49.4128,4800.0
2006-09-21 15:55:00,76.37,76.4,76.37,76.38,5600.0,49.4128,49.4322,49.4128,49.4193,5600.0
2006-09-21 16:00:00,76.38,76.38,76.38,76.38,0.0,49.4193,49.4193,49.4193,49.4193,0.0
2006-09-21 16:05:00,76.38,76.38,76.38,76.38,0.0,49.4193,49.4193,49.4193,49.4193,0.0
2006-09-21 16:10:00,76.44,76.49,76.44,76.49,200.0,49.4581,49.4904,49.4581,49.4904,200.0
2006-09-22 09:30:00,76.35,76.46,76.27,76.3,22000.0,49.3998,49.471,49.3481,49.3675,22000.0
2006-09-22 09:35:00,76.34,76.37,76.27,76.37,500.0,49.3934,49.4128,49.3481,49.4128,500.0
2006-09-22 09:40:00,76.35,76.37,76.21,76.37,3500.0,49.3998,49.4128,49.3093,49.4128,3500.0
2006-09-22 09:45:00,76.32,76.34,76.31,76.34,8400.0,49.3804,49.3934,49.374,49.3934,8400.0
2006-09-22 09:50:00,76.36,76.38,76.3,76.3,5100.0,49.4063,49.4193,49.3675,49.3675,5100.0
2006-09-22 09:55:00,76.29,76.34,76.29,76.34,2000.0,49.361,49.3934,49.361,49.3934,2000.0
2006-09-22 10:00:00,76.32,76.32,76.24,76.24,11100.0,49.3804,49.3804,49.3287,49.3287,11100.0
2006-09-22 10:05:00,76.22,76.22,76.17,76.17,3200.0,49.3157,49.3157,49.2834,49.2834,3200.0
2006-09-22 10:10:00,76.2,76.2,76.18,76.18,800.0,49.3028,49.3028,49.2899,49.2899,800.0
2006-09-22 10:15:00,76.16,76.22,76.16,76.19,1700.0,49.2769,49.3157,49.2769,49.2963,1700.0
2006-09-22 10:20:00,76.2,76.24,76.2,76.24,300.0,49.3028,49.3287,49.3028,49.3287,300.0
2006-09-22 10:25:00,76.21,76.21,76.15,76.18,1000.0,49.3093,49.3093,49.2704,49.2899,1000.0
2006-09-22 10:30:00,76.18,76.21,76.18,76.21,500.0,49.2899,49.3093,49.2899,49.3093,500.0
2006-09-22 10:35:00,76.17,76.17,76.13,76.13,1100.0,49.2834,49.2834,49.2575,49.2575,1100.0
2006-09-22 10:40:00,76.11,76.11,76.11,76.11,100.0,49.2446,49.2446,49.2446,49.2446,100.0
2006-09-22 10:45:00,76.09,76.13,76.06,76.13,5600.0,49.2316,49.2575,49.2122,49.2575,5600.0
2006-09-22 10:50:00,76.1,76.12,76.1,76.12,1300.0,49.2381,49.251,49.2381,49.251,1300.0
2006-09-22 10:55:00,76.12,76.16,76.12,76.14,5000.0,49.251,49.2769,49.251,49.264,5000.0
2006-09-22 11:00:00,76.1,76.17,76.07,76.17,3800.0,49.2381,49.2834,49.2187,49.2834,3800.0
2006-09-22 11:05:00,76.17,76.2,76.13,76.17,5200.0,49.2834,49.3028,49.2575,49.2834,5200.0
2006-09-22 11:10:00,76.19,76.2,76.16,76.2,1500.0,49.2963,49.3028,49.2769,49.3028,1500.0
2006-09-22 11:15:00,76.19,76.2,76.15,76.18,17300.0,49.2963,49.3028,49.2704,49.2899,17300.0
2006-09-22 11:20:00,76.23,76.25,76.23,76.25,300.0,49.3222,49.3351,49.3222,49.3351,300.0
2006-09-22 11:25:00,76.25,76.25,76.18,76.2,5500.0,49.3351,49.3351,49.2899,49.3028,5500.0
2006-09-22 11:30:00,76.22,76.24,76.19,76.22,8500.0,49.3157,49.3287,49.2963,49.3157,8500.0
2006-09-22 11:35:00,76.24,76.26,76.24,76.26,6700.0,49.3287,49.3416,49.3287,49.3416,6700.0
2006-09-22 11:40:00,76.27,76.27,76.16,76.18,6400.0,49.3481,49.3481,49.2769,49.2899,6400.0
2006-09-22 11:45:00,76.17,76.23,76.16,76.21,31900.0,49.2834,49.3222,49.2769,49.3093,31900.0
2006-09-22 11:50:00,76.18,76.22,76.18,76.19,4700.0,49.2899,49.3157,49.2899,49.2963,4700.0
2006-09-22 11:55:00,76.22,76.22,76.19,76.19,4100.0,49.3157,49.3157,49.2963,49.2963,4100.0
2006-09-22 12:00:00,76.18,76.18,76.14,76.17,5700.0,49.2899,49.2899,49.264,49.2834,5700.0
2006-09-22 12:05:00,76.17,76.17,76.16,76.16,1300.0,49.2834,49.2834,49.2769,49.2769,1300.0
2006-09-22 12:10:00,76.09,76.16,76.08,76.12,6700.0,49.2316,49.2769,49.2251,49.251,6700.0
2006-09-22 12:15:00,76.15,76.18,76.15,76.18,300.0,49.2704,49.2899,49.2704,49.2899,300.0
2006-09-22 12:20:00,76.09,76.19,76.09,76.19,600.0,49.2316,49.2963,49.2316,49.2963,600.0
2006-09-22 12:25:00,76.18,76.18,76.17,76.17,1700.0,49.2899,49.2899,49.2834,49.2834,1700.0
2006-09-22 12:30:00,76.19,76.19,76.11,76.16,4800.0,49.2963,49.2963,49.2446,49.2769,4800.0
2006-09-22 12:35:00,76.15,76.17,76.1,76.15,1500.0,49.2704,49.2834,49.2381,49.2704,1500.0
2006-09-22 12:40:00,76.21,76.21,76.19,76.19,400.0,49.3093,49.3093,49.2963,49.2963,400.0
2006-09-22 12:45:00,76.21,76.23,76.21,76.21,5700.0,49.3093,49.3222,49.3093,49.3093,5700.0
2006-09-22 12:50:00,76.22,76.22,76.22,76.22,1800.0,49.3157,49.3157,49.3157,49.3157,1800.0
2006-09-22 12:55:00,76.29,76.29,76.22,76.27,7200.0,49.361,49.361,49.3157,49.3481,7200.0
2006-09-22 13:00:00,76.27,76.29,76.23,76.28,2500.0,49.3481,49.361,49.3222,49.3546,2500.0
2006-09-22 13:05:00,76.3,76.3,76.21,76.21,600.0,49.3675,49.3675,49.3093,49.3093,600.0
2006-09-22 13:10:00,76.17,76.24,76.17,76.22,500.0,49.2834,49.3287,49.2834,49.3157,500.0
2006-09-22 13:15:00,76.26,76.26,76.21,76.21,400.0,49.3416,49.3416,49.3093,49.3093,400.0
2006-09-22 13:20:00,76.3,76.32,76.3,76.31,2200.0,49.3675,49.3804,49.3675,49.374,2200.0
2006-09-22 13:25:00,76.27,76.27,76.26,76.26,1000.0,49.3481,49.3481,49.3416,49.3416,1000.0
2006-09-22 13:30:00,76.24,76.28,76.24,76.28,1000.0,49.3287,49.3546,49.3287,49.3546,1000.0
2006-09-22 13:35:00,76.28,76.28,76.28,76.28,0.0,49.3546,49.3546,49.3546,49.3546,0.0
2006-09-22 13:40:00,76.27,76.27,76.24,76.25,3100.0,49.3481,49.3481,49.3287,49.3351,3100.0
2006-09-22 13:45:00,76.25,76.25,76.21,76.24,2600.0,49.3351,49.3351,49.3093,49.3287,2600.0
2006-09-22 13:50:00,76.22,76.27,76.2,76.27,3100.0,49.3157,49.3481,49.3028,49.3481,3100.0
2006-09-22 13:55:00,76.27,76.27,76.27,76.27,100.0,49.3481,49.3481,49.3481,49.3481,100.0
2006-09-22 14:00:00,76.27,76.29,76.22,76.26,1900.0,49.3481,49.361,49.3157,49.3416,1900.0
2006-09-22 14:05:00,76.27,76.31,76.26,76.28,600.0,49.3481,49.374,49.3416,49.3546,600.0
2006-09-22 14:10:00,76.26,76.26,76.2,76.24,13300.0,49.3416,49.3416,49.3028,49.3287,13300.0
2006-09-22 14:15:00,76.22,76.24,76.22,76.23,3900.0,49.3157,49.3287,49.3157,49.3222,3900.0
2006-09-22 14:20:00,76.23,76.29,76.23,76.29,3000.0,49.3222,49.361,49.3222,49.361,3000.0
2006-09-22 14:25:00,76.29,76.29,76.25,76.27,1500.0,49.361,49.361,49.3351,49.3481,1500.0
2006-09-22 14:30:00,76.27,76.27,76.2,76.2,1700.0,49.3481,49.3481,49.3028,49.3028,1700.0
2006-09-22 14:35:00,76.19,76.24,76.19,76.19,2400.0,49.2963,49.3287,49.2963,49.2963,2400.0
2006-09-22 14:40:00,76.14,76.17,76.13,76.14,36400.0,49.264,49.2834,49.2575,49.264,36400.0
2006-09-22 14:45:00,76.16,76.24,76.16,76.24,38900.0,49.2769,49.3287,49.2769,49.3287,38900.0
2006-09-22 14:50:00,76.22,76.24,76.22,76.23,2200.0,49.3157,49.3287,49.3157,49.3222,2200.0
2006-09-22 14:55:00,76.22,76.22,76.19,76.21,3400.0,49.3157,49.3157,49.2963,49.3093,3400.0
2006-09-22 15:00:00,76.24,76.25,76.21,76.21,1000.0,49.3287,49.3351,49.3093,49.3093,1000.0
2006-09-22 15:05:00,76.25,76.35,76.25,76.35,8900.0,49.3351,49.3998,49.3351,49.3998,8900.0
2006-09-22 15:10:00,76.3,76.37,76.3,76.37,2300.0,49.3675,49.4128,49.3675,49.4128,2300.0
2006-09-22 15:15:00,76.39,76.43,76.34,76.35,3900.0,49.4257,49.4516,49.3934,49.3998,3900.0
2006-09-22 15:20:00,76.39,76.39,76.31,76.33,5800.0,49.4257,49.4257,49.374,49.3869,5800.0
2006-09-22 15:25:00,76.3,76.36,76.3,76.31,2700.0,49.3675,49.4063,49.3675,49.374,2700.0
2006-09-22 15:30:00,76.31,76.34,76.31,76.31,3500.0,49.374,49.3934,49.374,49.374,3500.0
2006-09-22 15:35:00,76.29,76.35,76.27,76.33,4700.0,49.361,49.3998,49.3481,49.3869,4700.0
2006-09-22 15:40:00,76.31,76.33,76.28,76.3,600.0,49.374,49.3869,49.3546,49.3675,600.0
2006-09-22 15:45:00,76.3,76.3,76.27,76.3,700.0,49.3675,49.3675,49.3481,49.3675,700.0
2006-09-22 15:50:00,76.31,76.34,76.31,76.34,1600.0,49.374,49.3934,49.374,49.3934,1600.0
2006-09-22 15:55:00,76.31,76.35,76.27,76.28,1700.0,49.374,49.3998,49.3481,49.3546,1700.0
2006-09-22 16:00:00,76.29,76.35,76.29,76.29,33900.0,49.361,49.3998,49.361,49.361,33900.0
2006-09-22 16:05:00,76.29,76.29,76.29,76.29,0.0,49.361,49.361,49.361,49.361,0.0
2006-09-22 16:10:00,76.29,76.29,76.29,76.29,0.0,49.361,49.361,49.361,49.361,0.0
2006-09-25 09:30:00,76.58,76.58,76.44,76.44,25500.0,49.5487,49.5487,49.4581,49.4581,25500.0
2006-09-25 09:35:00,76.5,76.5,76.45,76.48,7200.0,49.4969,49.4969,49.4645,49.484,7200.0
2006-09-25 09:40:00,76.5,76.51,76.5,76.51,200.0,49.4969,49.5034,49.4969,49.5034,200.0
2006-09-25 09:45:00,76.5,76.5,76.44,76.47,1100.0,49.4969,49.4969,49.4581,49.4775,1100.0
2006-09-25 09:50:00,76.5,76.5,76.5,76.5,13500.0,49.4969,49.4969,49.4969,49.4969,13500.0
2006-09-25 09:55:00,76.5,76.5,76.38,76.38,4800.0,49.4969,49.4969,49.4193,49.4193,4800.0
2006-09-25 10:00:00,76.38,76.48,76.38,76.48,5700.0,49.4193,49.484,49.4193,49.484,5700.0
2006-09-25 10:05:00,76.42,76.43,76.41,76.43,7100.0,49.4451,49.4516,49.4387,49.4516,7100.0
2006-09-25 10:10:00,76.35,76.37,76.28,76.3,2800.0,49.3998,49.4128,49.3546,49.3675,2800.0
2006-09-25 10:15:00,76.27,76.29,76.24,76.29,3500.0,49.3481,49.361,49.3287,49.361,3500.0
2006-09-25 10:20:00,76.29,76.29,76.29,76.29,0.0,49.361,49.361,49.361,49.361,0.0
2006-09-25 10:25:00,76.31,76.33,76.3,76.3,3400.0,49.374,49.3869,49.3675,49.3675,3400.0
2006-09-25 10:30:00,76.29,76.29,76.23,76.24,2600.0,49.361,49.361,49.3222,49.3287,2600.0
2006-09-25 10:35:00,76.23,76.23,76.2,76.2,3500.0,49.3222,49.3222,49.3028,49.3028,3500.0
2006-09-25 10:40:00,76.18,76.23,76.18,76.2,10200.0,49.2899,49.3222,49.2899,49.3028,10200.0
2006-09-25 10:45:00,76.15,76.19,76.12,76.15,3300.0,49.2704,49.2963,49.251,49.2704,3300.0
2006-09-25 10:50:00,76.18,76.24,76.18,76.2,9900.0,49.2899,49.3287,49.2899,49.3028,9900.0
2006-09-25 10:55:00,76.25,76.28,76.24,76.28,6000.0,49.3351,49.3546,49.3287,49.3546,6000.0
2006-09-25 11:00:00,76.23,76.3,76.23,76.24,6600.0,49.3222,49.3675,49.3222,49.3287,6600.0
2006-09-25 11:05:00,76.26,76.34,76.26,76.3,13100.0,49.3416,49.3934,49.3416,49.3675,13100.0
2006-09-25 11:10:00,76.34,76.34,76.25,76.26,7500.0,49.3934,49.3934,49.3351,49.3416,7500.0
2006-09-25 11:15:00,76.25,76.27,76.23,76.23,13100.0,49.3351,49.3481,49.3222,49.3222,13100.0
2006-09-25 11:20:00,76.25,76.35,76.23,76.35,10000.0,49.3351,49.3998,49.3222,49.3998,10000.0
2006-09-25 11:25:00,76.35,76.36,76.33,76.35,9500.0,49.3998,49.4063,49.3869,49.3998,9500.0
2006-09-25 11:30:00,76.34,76.34,76.31,76.31,6400.0,49.3934,49.3934,49.374,49.374,6400.0
2006-09-25 11:35:00,76.35,76.35,76.33,76.33,2200.0,49.3998,49.3998,49.3869,49.3869,2200.0
2006-09-25 11:40:00,76.34,76.34,76.29,76.3,2400.0,49.3934,49.3934,49.361,49.3675,2400.0
2006-09-25 11:45:00,76.29,76.31,76.24,76.24,9200.0,49.361,49.374,49.3287,49.3287,9200.0
2006-09-25 11:50:00,76.28,76.28,76.28,76.28,900.0,49.3546,49.3546,49.3546,49.3546,900.0
2006-09-25 11:55:00,76.28,76.31,76.21,76.21,5600.0,49.3546,49.374,49.3093,49.3093,5600.0
2006-09-25 12:00:00,76.2,76.25,76.19,76.25,4300.0,49.3028,49.3351,49.2963,49.3351,4300.0
2006-09-25 12:05:00,76.26,76.28,76.22,76.26,4000.0,49.3416,49.3546,49.3157,49.3416,4000.0
2006-09-25 12:10:00,76.25,76.31,76.25,76.31,3200.0,49.3351,49.374,49.3351,49.374,3200.0
2006-09-25 12:15:00,76.31,76.32,76.28,76.32,38100.0,49.374,49.3804,49.3546,49.3804,38100.0
2006-09-25 12:20:00,76.33,76.4,76.33,76.36,15800.0,49.3869,49.4322,49.3869,49.4063,15800.0
2006-09-25 12:25:00,76.39,76.44,76.37,76.42,9200.0,49.4257,49.4581,49.4128,49.4451,9200.0
2006-09-25 12:30:00,76.43,76.49,76.42,76.46,43400.0,49.4516,49.4904,49.4451,49.471,43400.0
2006-09-25 12:35:00,76.49,76.49,76.45,76.45,10200.0,49.4904,49.4904,49.4645,49.4645,10200.0
2006-09-25 12:40:00,76.45,76.49,76.45,76.47,6600.0,49.4645,49.4904,49.4645,49.4775,6600.0
2006-09-25 12:45:00,76.44,76.52,76.44,76.5,4800.0,49.4581,49.5098,49.4581,49.4969,4800.0
2006-09-25 12:50:00,76.64,76.64,76.59,76.6,2500.0,49.5875,49.5875,49.5551,49.5616,2500.0
2006-09-25 12:55:00,76.68,76.76,76.68,76.71,4000.0,49.6134,49.6651,49.6134,49.6328,4000.0
2006-09-25 13:00:00,76.76,76.79,76.7,76.7,7800.0,49.6651,49.6845,49.6263,49.6263,7800.0
2006-09-25 13:05:00,76.76,76.76,76.71,76.73,3500.0,49.6651,49.6651,49.6328,49.6457,3500.0
2006-09-25 13:10:00,76.73,76.81,76.73,76.74,21900.0,49.6457,49.6975,49.6457,49.6522,21900.0
2006-09-25 13:15:00,76.74,76.81,76.74,76.8,30800.0,49.6522,49.6975,49.6522,49.691,30800.0
2006-09-25 13:20:00,76.78,76.78,76.71,76.71,31800.0,49.6781,49.6781,49.6328,49.6328,31800.0
2006-09-25 13:25:00,76.71,76.76,76.69,76.7,9700.0,49.6328,49.6651,49.6198,49.6263,9700.0
2006-09-25 13:30:00,76.71,76.71,76.69,76.69,7900.0,49.6328,49.6328,49.6198,49.6198,7900.0
2006-09-25 13:35:00,76.69,76.73,76.69,76.72,5400.0,49.6198,49.6457,49.6198,49.6392,5400.0
2006-09-25 13:40:00,76.69,76.77,76.69,76.77,3700.0,49.6198,49.6716,49.6198,49.6716,3700.0
2006-09-25 13:45:00,76.73,76.82,76.73,76.82,2800.0,49.6457,49.7039,49.6457,49.7039,2800.0
2006-09-25 13:50:00,76.78,76.82,76.74,76.74,1000.0,49.6781,49.7039,49.6522,49.6522,1000.0
2006-09-25 13:55:00,76.79,76.8,76.72,76.78,1700.0,49.6845,49.691,49.6392,49.6781,1700.0
2006-09-25 14:00:00,76.8,76.83,76.8,76.83,1400.0,49.691,49.7104,49.691,49.7104,1400.0
2006-09-25 14:05:00,76.82,76.89,76.82,76.88,1800.0,49.7039,49.7492,49.7039,49.7428,1800.0
2006-09-25 14:10:00,76.9,76.96,76.87,76.96,6200.0,49.7557,49.7945,49.7363,49.7945,6200.0
2006-09-25 14:15:00,76.94,76.94,76.85,76.86,3000.0,49.7816,49.7816,49.7234,49.7298,3000.0
2006-09-25 14:20:00,76.86,76.9,76.81,76.89,3200.0,49.7298,49.7557,49.6975,49.7492,3200.0
2006-09-25 14:25:00,76.9,76.9,76.85,76.85,1100.0,49.7557,49.7557,49.7234,49.7234,1100.0
2006-09-25 14:30:00,76.86,76.91,76.84,76.84,4000.0,49.7298,49.7622,49.7169,49.7169,4000.0
2006-09-25 14:35:00,77.0,77.01,76.95,76.99,3200.0,49.8204,49.8269,49.7881,49.8139,3200.0
2006-09-25 14:40:00,76.95,77.0,76.95,77.0,2600.0,49.7881,49.8204,49.7881,49.8204,2600.0
2006-09-25 14:45:00,76.98,76.99,76.96,76.96,2600.0,49.8075,49.8139,49.7945,49.7945,2600.0
2006-09-25 14:50:00,76.96,77.02,76.93,77.01,2800.0,49.7945,49.8333,49.7751,49.8269,2800.0
2006-09-25 14:55:00,77.03,77.09,77.0,77.04,6200.0,49.8398,49.8786,49.8204,49.8463,6200.0
2006-09-25 15:00:00,77.05,77.11,77.02,77.02,12200.0,49.8528,49.8916,49.8333,49.8333,12200.0
2006-09-25 15:05:00,77.03,77.08,77.01,77.05,9100.0,49.8398,49.8722,49.8269,49.8528,9100.0
2006-09-25 15:10:00,77.04,77.11,77.02,77.06,1600.0,49.8463,49.8916,49.8333,49.8592,1600.0
2006-09-25 15:15:00,77.06,77.11,77.03,77.09,27400.0,49.8592,49.8916,49.8398,49.8786,27400.0
2006-09-25 15:20:00,77.09,77.09,77.03,77.03,3900.0,49.8786,49.8786,49.8398,49.8398,3900.0
2006-09-25 15:25:00,77.08,77.1,77.01,77.04,9200.0,49.8722,49.8851,49.8269,49.8463,9200.0
2006-09-25 15:30:00,77.09,77.09,76.99,77.02,1400.0,49.8786,49.8786,49.8139,49.8333,1400.0
2006-09-25 15:35:00,76.95,77.05,76.95,76.96,1700.0,49.7881,49.8528,49.7881,49.7945,1700.0
2006-09-25 15:40:00,76.95,77.02,76.94,76.99,12500.0,49.7881,49.8333,49.7816,49.8139,12500.0
2006-09-25 15:45:00,77.0,77.0,76.93,76.97,6500.0,49.8204,49.8204,49.7751,49.801,6500.0
2006-09-25 15:50:00,76.95,76.99,76.92,76.93,3100.0,49.7881,49.8139,49.7686,49.7751,3100.0
2006-09-25 15:55:00,76.96,76.97,76.89,76.89,4200.0,49.7945,49.801,49.7492,49.7492,4200.0
2006-09-25 16:00:00,76.84,76.86,76.83,76.86,32400.0,49.7169,49.7298,49.7104,49.7298,32400.0
2006-09-25 16:05:00,76.8,76.84,76.8,76.84,30500.0,49.691,49.7169,49.691,49.7169,30500.0
2006-09-25 16:10:00,76.88,76.88,76.88,76.88,120500.0,49.7428,49.7428,49.7428,49.7428,120500.0
2006-09-26 09:30:00,76.52,76.6,76.45,76.45,16400.0,49.7703,49.8223,49.7248,49.7248,16400.0
2006-09-26 09:35:00,76.49,76.49,76.4,76.44,1700.0,49.7508,49.7508,49.6923,49.7183,1700.0
2006-09-26 09:40:00,76.48,76.52,76.42,76.5,7200.0,49.7443,49.7703,49.7053,49.7573,7200.0
2006-09-26 09:45:00,76.5,76.5,76.5,76.5,0.0,49.7573,49.7573,49.7573,49.7573,0.0
2006-09-26 09:50:00,76.49,76.5,76.48,76.5,2300.0,49.7508,49.7573,49.7443,49.7573,2300.0
2006-09-26 09:55:00,76.45,76.5,76.45,76.46,1000.0,49.7248,49.7573,49.7248,49.7313,1000.0
2006-09-26 10:00:00,76.5,76.6,76.48,76.6,4900.0,49.7573,49.8223,49.7443,49.8223,4900.0
2006-09-26 10:05:00,76.6,76.71,76.58,76.71,5500.0,49.8223,49.8939,49.8093,49.8939,5500.0
2006-09-26 10:10:00,76.71,76.75,76.69,76.73,5200.0,49.8939,49.9199,49.8809,49.9069,5200.0
2006-09-26 10:15:00,76.72,76.77,76.7,76.74,9900.0,49.9004,49.9329,49.8874,49.9134,9900.0
2006-09-26 10:20:00,76.75,76.79,76.73,76.79,69500.0,49.9199,49.9459,49.9069,49.9459,69500.0
2006-09-26 10:25:00,76.77,76.86,76.74,76.83,5600.0,49.9329,49.9915,49.9134,49.9719,5600.0
2006-09-26 10:30:00,76.83,76.83,76.73,76.75,4500.0,49.9719,49.9719,49.9069,49.9199,4500.0
2006-09-26 10:35:00,76.73,76.73,76.67,76.72,5100.0,49.9069,49.9069,49.8679,49.9004,5100.0
2006-09-26 10:40:00,76.69,76.78,76.69,76.78,4900.0,49.8809,49.9394,49.8809,49.9394,4900.0
2006-09-26 10:45:00,76.74,76.77,76.69,76.69,2800.0,49.9134,49.9329,49.8809,49.8809,2800.0
2006-09-26 10:50:00,76.67,76.67,76.63,76.65,3000.0,49.8679,49.8679,49.8419,49.8549,3000.0
2006-09-26 10:55:00,76.66,76.69,76.66,76.69,7000.0,49.8614,49.8809,49.8614,49.8809,7000.0
2006-09-26 11:00:00,76.7,76.73,76.69,76.69,2500.0,49.8874,49.9069,49.8809,49.8809,2500.0
2006-09-26 11:05:00,76.68,76.72,76.67,76.67,400.0,49.8744,49.9004,49.8679,49.8679,400.0
2006-09-26 11:10:00,76.78,76.81,76.74,76.76,6100.0,49.9394,49.9589,49.9134,49.9264,6100.0
2006-09-26 11:15:00,76.81,76.83,76.77,76.79,4200.0,49.9589,49.9719,49.9329,49.9459,4200.0
2006-09-26 11:20:00,76.8,76.8,76.75,76.77,500.0,49.9524,49.9524,49.9199,49.9329,500.0
2006-09-26 11:25:00,76.77,76.77,76.68,76.71,14000.0,49.9329,49.9329,49.8744,49.8939,14000.0
2006-09-26 11:30:00,76.7,76.74,76.67,76.74,5600.0,49.8874,49.9134,49.8679,49.9134,5600.0
2006-09-26 11:35:00,76.72,76.78,76.72,76.78,4500.0,49.9004,49.9394,49.9004,49.9394,4500.0
2006-09-26 11:40:00,76.77,76.77,76.66,76.66,4100.0,49.9329,49.9329,49.8614,49.8614,4100.0
2006-09-26 11:45:00,76.67,76.67,76.61,76.66,10300.0,49.8679,49.8679,49.8288,49.8614,10300.0
2006-09-26 11:50:00,76.67,76.69,76.63,76.65,1500.0,49.8679,49.8809,49.8419,49.8549,1500.0
2006-09-26 11:55:00,76.69,76.72,76.59,76.59,3100.0,49.8809,49.9004,49.8158,49.8158,3100.0
2006-09-26 12:00:00,76.61,76.65,76.61,76.62,7000.0,49.8288,49.8549,49.8288,49.8354,7000.0
2006-09-26 12:05:00,76.65,76.71,76.64,76.71,3800.0,49.8549,49.8939,49.8484,49.8939,3800.0
2006-09-26 12:10:00,76.67,76.75,76.63,76.74,2900.0,49.8679,49.9199,49.8419,49.9134,2900.0
2006-09-26 12:15:00,76.74,76.79,76.7,76.73,7600.0,49.9134,49.9459,49.8874,49.9069,7600.0
2006-09-26 12:20:00,76.74,76.81,76.74,76.79,900.0,49.9134,49.9589,49.9134,49.9459,900.0
2006-09-26 12:25:00,76.79,76.85,76.77,76.84,3000.0,49.9459,49.985,49.9329,49.9784,3000.0
2006-09-26 12:30:00,76.86,76.86,76.78,76.83,1200.0,49.9915,49.9915,49.9394,49.9719,1200.0
2006-09-26 12:35:00,76.85,76.85,76.76,76.78,2800.0,49.985,49.985,49.9264,49.9394,2800.0
2006-09-26 12:40:00,76.77,76.79,76.72,76.78,11600.0,49.9329,49.9459,49.9004,49.9394,11600.0
2006-09-26 12:45:00,76.74,76.79,76.69,76.74,15200.0,49.9134,49.9459,49.8809,49.9134,15200.0
2006-09-26 12:50:00,76.74,76.74,76.68,76.68,8600.0,49.9134,49.9134,49.8744,49.8744,8600.0
2006-09-26 12:55:00,76.7,76.77,76.7,76.77,600.0,49.8874,49.9329,49.8874,49.9329,600.0
2006-09-26 13:00:00,76.79,76.79,76.72,76.76,2100.0,49.9459,49.9459,49.9004,49.9264,2100.0
2006-09-26 13:05:00,76.77,76.77,76.73,76.76,16800.0,49.9329,49.9329,49.9069,49.9264,16800.0
2006-09-26 13:10:00,76.8,76.8,76.71,76.8,5900.0,49.9524,49.9524,49.8939,49.9524,5900.0
2006-09-26 13:15:00,76.8,76.81,76.72,76.75,2800.0,49.9524,49.9589,49.9004,49.9199,2800.0
2006-09-26 13:20:00,76.78,76.81,76.74,76.8,1500.0,49.9394,49.9589,49.9134,49.9524,1500.0
2006-09-26 13:25:00,76.78,76.8,76.73,76.8,44900.0,49.9394,49.9524,49.9069,49.9524,44900.0
2006-09-26 13:30:00,76.83,76.85,76.76,76.76,6500.0,49.9719,49.985,49.9264,49.9264,6500.0
2006-09-26 13:35:00,76.79,76.81,76.76,76.81,1300.0,49.9459,49.9589,49.9264,49.9589,1300.0
2006-09-26 13:40:00,76.77,76.8,76.74,76.74,2300.0,49.9329,49.9524,49.9134,49.9134,2300.0
2006-09-26 13:45:00,76.79,76.8,76.76,76.79,3200.0,49.9459,49.9524,49.9264,49.9459,3200.0
2006-09-26 13:50:00,76.83,76.86,76.78,76.85,3500.0,49.9719,49.9915,49.9394,49.985,3500.0
2006-09-26 13:55:00,76.86,76.9,76.85,76.87,4600.0,49.9915,50.0175,49.985,49.998,4600.0
2006-09-26 14:00:00,76.88,76.93,76.87,76.91,6600.0,50.0045,50.037,49.998,50.024,6600.0
2006-09-26 14:05:00,76.91,76.91,76.85,76.85,17400.0,50.024,50.024,49.985,49.985,17400.0
2006-09-26 14:10:00,76.85,76.87,76.83,76.87,6500.0,49.985,49.998,49.9719,49.998,6500.0
2006-09-26 14:15:00,76.87,76.88,76.77,76.79,13900.0,49.998,50.0045,49.9329,49.9459,13900.0
2006-09-26 14:20:00,76.8,76.84,76.8,76.84,200.0,49.9524,49.9784,49.9524,49.9784,200.0
2006-09-26 14:25:00,76.85,76.88,76.81,76.81,18700.0,49.985,50.0045,49.9589,49.9589,18700.0
2006-09-26 14:30:00,76.81,76.94,76.81,76.93,9500.0,49.9589,50.0435,49.9589,50.037,9500.0
2006-09-26 14:35:00,76.87,76.92,76.86,76.86,52700.0,49.998,50.0305,49.9915,49.9915,52700.0
2006-09-26 14:40:00,76.89,76.95,76.84,76.9,6300.0,50.011,50.05,49.9784,50.0175,6300.0
2006-09-26 14:45:00,76.9,76.9,76.83,76.85,30200.0,50.0175,50.0175,49.9719,49.985,30200.0
2006-09-26 14:50:00,76.87,76.9,76.87,76.88,37500.0,49.998,50.0175,49.998,50.0045,37500.0
2006-09-26 14:55:00,76.88,76.92,76.86,76.9,30000.0,50.0045,50.0305,49.9915,50.0175,30000.0
2006-09-26 15:00:00,76.88,76.89,76.84,76.87,4000.0,50.0045,50.011,49.9784,49.998,4000.0
2006-09-26 15:05:00,76.87,76.93,76.83,76.9,17200.0,49.998,50.037,49.9719,50.0175,17200.0
2006-09-26 15:10:00,76.9,76.95,76.88,76.88,115700.0,50.0175,50.05,50.0045,50.0045,115700.0
2006-09-26 15:15:00,76.88,76.92,76.88,76.9,91900.0,50.0045,50.0305,50.0045,50.0175,91900.0
2006-09-26 15:20:00,76.9,76.92,76.88,76.92,21400.0,50.0175,50.0305,50.0045,50.0305,21400.0
2006-09-26 15:25:00,76.99,77.0,76.9,76.98,130400.0,50.076,50.0825,50.0175,50.0695,130400.0
2006-09-26 15:30:00,76.99,77.04,76.98,77.03,6100.0,50.076,50.1085,50.0695,50.102,6100.0
2006-09-26 15:35:00,77.05,77.05,77.0,77.02,102200.0,50.115,50.115,50.0825,50.0955,102200.0
2006-09-26 15:40:00,77.05,77.06,77.0,77.0,3500.0,50.115,50.1215,50.0825,50.0825,3500.0
2006-09-26 15:45:00,76.99,77.05,76.98,77.01,55000.0,50.076,50.115,50.0695,50.089,55000.0
2006-09-26 15:50:00,77.01,77.03,76.99,77.02,233700.0,50.089,50.102,50.076,50.0955,233700.0
2006-09-26 15:55:00,77.0,77.05,76.98,77.0,156900.0,50.0825,50.115,50.0695,50.0825,156900.0
2006-09-26 16:00:00,76.96,77.0,76.96,77.0,700.0,50.0565,50.0825,50.0565,50.0825,700.0
2006-09-26 16:05:00,77.0,77.0,77.0,77.0,10100.0,50.0825,50.0825,50.0825,50.0825,10100.0
2006-09-26 16:10:00,76.95,77.0,76.95,77.0,64700.0,50.05,50.0825,50.05,50.0825,64700.0
2006-09-27 09:30:00,77.2,77.2,77.07,77.14,82300.0,50.2126,50.2126,50.128,50.1736,82300.0
2006-09-27 09:35:00,77.12,77.13,77.07,77.07,35300.0,50.1606,50.1671,50.128,50.128,35300.0
2006-09-27 09:40:00,77.11,77.11,77.03,77.06,36300.0,50.1541,50.1541,50.102,50.1215,36300.0
2006-09-27 09:45:00,77.1,77.19,77.09,77.11,39300.0,50.1476,50.2061,50.1411,50.1541,39300.0
2006-09-27 09:50:00,77.11,77.14,77.08,77.11,11700.0,50.1541,50.1736,50.1345,50.1541,11700.0
2006-09-27 09:55:00,77.11,77.14,77.09,77.14,5300.0,50.1541,50.1736,50.1411,50.1736,5300.0
2006-09-27 10:00:00,77.2,77.23,77.17,77.2,7100.0,50.2126,50.2321,50.1931,50.2126,7100.0
2006-09-27 10:05:00,77.2,77.2,77.12,77.14,14400.0,50.2126,50.2126,50.1606,50.1736,14400.0
2006-09-27 10:10:00,77.1,77.13,77.02,77.02,12200.0,50.1476,50.1671,50.0955,50.0955,12200.0
2006-09-27 10:15:00,77.04,77.04,77.02,77.02,24200.0,50.1085,50.1085,50.0955,50.0955,24200.0
2006-09-27 10:20:00,76.96,77.04,76.96,77.04,14000.0,50.0565,50.1085,50.0565,50.1085,14000.0
2006-09-27 10:25:00,77.01,77.05,77.0,77.05,109700.0,50.089,50.115,50.0825,50.115,109700.0
2006-09-27 10:30:00,77.05,77.09,77.01,77.02,38300.0,50.115,50.1411,50.089,50.0955,38300.0
2006-09-27 10:35:00,77.13,77.15,77.05,77.05,37600.0,50.1671,50.1801,50.115,50.115,37600.0
2006-09-27 10:40:00,77.11,77.12,76.96,76.96,17300.0,50.1541,50.1606,50.0565,50.0565,17300.0
2006-09-27 10:45:00,76.96,76.99,76.94,76.95,27200.0,50.0565,50.076,50.0435,50.05,27200.0
2006-09-27 10:50:00,76.95,76.99,76.9,76.99,1900.0,50.05,50.076,50.0175,50.076,1900.0
2006-09-27 10:55:00,76.99,77.04,76.96,77.01,73800.0,50.076,50.1085,50.0565,50.089,73800.0
2006-09-27 11:00:00,77.04,77.07,76.96,76.96,98700.0,50.1085,50.128,50.0565,50.0565,98700.0
2006-09-27 11:05:00,77.04,77.09,77.03,77.09,4200.0,50.1085,50.1411,50.102,50.1411,4200.0
2006-09-27 11:10:00,77.07,77.08,77.02,77.04,132800.0,50.128,50.1345,50.0955,50.1085,132800.0
2006-09-27 11:15:00,77.04,77.07,77.02,77.07,79300.0,50.1085,50.128,50.0955,50.128,79300.0
2006-09-27 11:20:00,77.03,77.08,77.02,77.08,4300.0,50.102,50.1345,50.0955,50.1345,4300.0
2006-09-27 11:25:00,77.06,77.06,77.05,77.05,63600.0,50.1215,50.1215,50.115,50.115,63600.0
2006-09-27 11:30:00,77.07,77.13,77.07,77.1,11400.0,50.128,50.1671,50.128,50.1476,11400.0
2006-09-27 11:35:00,77.14,77.17,77.13,77.13,7400.0,50.1736,50.1931,50.1671,50.1671,7400.0
2006-09-27 11:40:00,77.12,77.12,77.08,77.11,3700.0,50.1606,50.1606,50.1345,50.1541,3700.0
2006-09-27 11:45:00,77.1,77.14,77.07,77.13,69000.0,50.1476,50.1736,50.128,50.1671,69000.0
2006-09-27 11:50:00,77.14,77.14,77.09,77.11,4600.0,50.1736,50.1736,50.1411,50.1541,4600.0
2006-09-27 11:55:00,77.12,77.15,77.12,77.15,9300.0,50.1606,50.1801,50.1606,50.1801,9300.0
2006-09-27 12:00:00,77.15,77.18,77.14,77.16,24100.0,50.1801,50.1996,50.1736,50.1866,24100.0
2006-09-27 12:05:00,77.16,77.21,77.11,77.16,7500.0,50.1866,50.2191,50.1541,50.1866,7500.0
2006-09-27 12:10:00,77.11,77.11,77.07,77.07,41200.0,50.1541,50.1541,50.128,50.128,41200.0
2006-09-27 12:15:00,77.13,77.14,77.1,77.14,10800.0,50.1671,50.1736,50.1476,50.1736,10800.0
2006-09-27 12:20:00,77.12,77.16,77.12,77.13,45200.0,50.1606,50.1866,50.1606,50.1671,45200.0
2006-09-27 12:25:00,77.15,77.15,77.05,77.05,39900.0,50.1801,50.1801,50.115,50.115,39900.0
2006-09-27 12:30:00,77.03,77.11,77.02,77.1,89200.0,50.102,50.1541,50.0955,50.1476,89200.0
2006-09-27 12:35:00,77.09,77.11,77.08,77.09,8600.0,50.1411,50.1541,50.1345,50.1411,8600.0
2006-09-27 12:40:00,77.08,77.11,77.08,77.09,46500.0,50.1345,50.1541,50.1345,50.1411,46500.0
2006-09-27 12:45:00,77.12,77.12,77.11,77.11,13700.0,50.1606,50.1606,50.1541,50.1541,13700.0
2006-09-27 12:50:00,77.09,77.16,77.09,77.14,13200.0,50.1411,50.1866,50.1411,50.1736,13200.0
2006-09-27 12:55:00,77.14,77.14,77.11,77.11,4800.0,50.1736,50.1736,50.1541,50.1541,4800.0
2006-09-27 13:00:00,77.14,77.15,77.14,77.15,51300.0,50.1736,50.1801,50.1736,50.1801,51300.0
2006-09-27 13:05:00,77.16,77.16,77.13,77.15,10700.0,50.1866,50.1866,50.1671,50.1801,10700.0
2006-09-27 13:10:00,77.16,77.21,77.13,77.17,23300.0,50.1866,50.2191,50.1671,50.1931,23300.0
2006-09-27 13:15:00,77.17,77.18,77.16,77.18,3200.0,50.1931,50.1996,50.1866,50.1996,3200.0
2006-09-27 13:20:00,77.18,77.2,77.15,77.15,12900.0,50.1996,50.2126,50.1801,50.1801,12900.0
2006-09-27 13:25:00,77.17,77.17,77.13,77.16,2900.0,50.1931,50.1931,50.1671,50.1866,2900.0
2006-09-27 13:30:00,77.14,77.17,77.08,77.1,8100.0,50.1736,50.1931,50.1345,50.1476,8100.0
2006-09-27 13:35:00,77.06,77.07,77.02,77.04,4300.0,50.1215,50.128,50.0955,50.1085,4300.0
2006-09-27 13:40:00,77.04,77.04,77.04,77.04,200.0,50.1085,50.1085,50.1085,50.1085,200.0
2006-09-27 13:45:00,77.1,77.12,77.05,77.1,7500.0,50.1476,50.1606,50.115,50.1476,7500.0
2006-09-27 13:50:00,77.09,77.09,77.06,77.06,2200.0,50.1411,50.1411,50.1215,50.1215,2200.0
2006-09-27 13:55:00,77.1,77.12,77.1,77.1,4400.0,50.1476,50.1606,50.1476,50.1476,4400.0
2006-09-27 14:00:00,77.1,77.13,77.07,77.07,4200.0,50.1476,50.1671,50.128,50.128,4200.0
2006-09-27 14:05:00,77.06,77.13,77.06,77.11,10200.0,50.1215,50.1671,50.1215,50.1541,10200.0
2006-09-27 14:10:00,77.14,77.14,77.06,77.06,3600.0,50.1736,50.1736,50.1215,50.1215,3600.0
2006-09-27 14:15:00,77.09,77.1,76.99,77.01,11300.0,50.1411,50.1476,50.076,50.089,11300.0
2006-09-27 14:20:00,77.01,77.06,77.0,77.04,11800.0,50.089,50.1215,50.0825,50.1085,11800.0
2006-09-27 14:25:00,77.03,77.09,77.03,77.04,9700.0,50.102,50.1411,50.102,50.1085,9700.0
2006-09-27 14:30:00,77.04,77.04,77.01,77.01,4400.0,50.1085,50.1085,50.089,50.089,4400.0
2006-09-27 14:35:00,77.05,77.08,77.03,77.04,12500.0,50.115,50.1345,50.102,50.1085,12500.0
2006-09-27 14:40:00,77.02,77.02,76.97,76.97,1100.0,50.0955,50.0955,50.063,50.063,1100.0
2006-09-27 14:45:00,77.0,77.0,76.93,76.99,3300.0,50.0825,50.0825,50.037,50.076,3300.0
2006-09-27 14:50:00,77.0,77.0,76.96,76.96,11700.0,50.0825,50.0825,50.0565,50.0565,11700.0
2006-09-27 14:55:00,76.96,77.0,76.96,77.0,14700.0,50.0565,50.0825,50.0565,50.0825,14700.0
2006-09-27 15:00:00,77.0,77.02,76.99,76.99,15500.0,50.0825,50.0955,50.076,50.076,15500.0
2006-09-27 15:05:00,76.99,77.03,76.92,76.96,95500.0,50.076,50.102,50.0305,50.0565,95500.0
2006-09-27 15:10:00,76.92,76.97,76.92,76.96,21200.0,50.0305,50.063,50.0305,50.0565,21200.0
2006-09-27 15:15:00,76.97,77.04,76.95,77.04,57500.0,50.063,50.1085,50.05,50.1085,57500.0
2006-09-27 15:20:00,77.03,77.03,77.0,77.0,21200.0,50.102,50.102,50.0825,50.0825,21200.0
2006-09-27 15:25:00,77.02,77.02,77.01,77.01,2600.0,50.0955,50.0955,50.089,50.089,2600.0
2006-09-27 15:30:00,77.06,77.12,76.99,77.09,26200.0,50.1215,50.1606,50.076,50.1411,26200.0
2006-09-27 15:35:00,77.08,77.11,77.05,77.05,26600.0,50.1345,50.1541,50.115,50.115,26600.0
2006-09-27 15:40:00,77.09,77.09,77.05,77.06,16400.0,50.1411,50.1411,50.115,50.1215,16400.0
2006-09-27 15:45:00,77.06,77.1,77.04,77.08,13500.0,50.1215,50.1476,50.1085,50.1345,13500.0
2006-09-27 15:50:00,77.08,77.1,77.05,77.1,13800.0,50.1345,50.1476,50.115,50.1476,13800.0
2006-09-27 15:55:00,77.05,77.09,77.02,77.03,21600.0,50.115,50.1411,50.0955,50.102,21600.0
2006-09-27 16:00:00,77.03,77.03,77.03,77.03,20600.0,50.102,50.102,50.102,50.102,20600.0
2006-09-27 16:05:00,77.03,77.03,77.03,77.03,0.0,50.102,50.102,50.102,50.102,0.0
2006-09-27 16:10:00,77.03,77.03,77.03,77.03,0.0,50.102,50.102,50.102,50.102,0.0
2006-09-28 09:30:00,77.21,77.21,77.16,77.17,21800.0,50.2191,50.2191,50.1866,50.1931,21800.0
2006-09-28 09:35:00,77.2,77.28,77.2,77.2,43300.0,50.2126,50.2646,50.2126,50.2126,43300.0
2006-09-28 09:40:00,77.2,77.2,77.11,77.11,16800.0,50.2126,50.2126,50.1541,50.1541,16800.0
2006-09-28 09:45:00,77.1,77.14,77.05,77.14,2400.0,50.1476,50.1736,50.115,50.1736,2400.0
2006-09-28 09:50:00,77.03,77.12,77.03,77.12,3400.0,50.102,50.1606,50.102,50.1606,3400.0
2006-09-28 09:55:00,77.07,77.08,77.06,77.06,6500.0,50.128,50.1345,50.1215,50.1215,6500.0
2006-09-28 10:00:00,77.02,77.08,77.02,77.08,1500.0,50.0955,50.1345,50.0955,50.1345,1500.0
2006-09-28 10:05:00,77.07,77.08,77.04,77.08,500.0,50.128,50.1345,50.1085,50.1345,500.0
2006-09-28 10:10:00,77.13,77.13,77.06,77.06,900.0,50.1671,50.1671,50.1215,50.1215,900.0
2006-09-28 10:15:00,77.08,77.14,77.08,77.14,500.0,50.1345,50.1736,50.1345,50.1736,500.0
2006-09-28 10:20:00,77.1,77.15,77.07,77.15,3800.0,50.1476,50.1801,50.128,50.1801,3800.0
2006-09-28 10:25:00,77.12,77.15,77.05,77.08,18800.0,50.1606,50.1801,50.115,50.1345,18800.0
2006-09-28 10:30:00,77.08,77.14,77.08,77.14,7600.0,50.1345,50.1736,50.1345,50.1736,7600.0
2006-09-28 10:35:00,77.16,77.16,77.07,77.1,13900.0,50.1866,50.1866,50.128,50.1476,13900.0
2006-09-28 10:40:00,77.07,77.07,77.0,77.0,25500.0,50.128,50.128,50.0825,50.0825,25500.0
2006-09-28 10:45:00,77.01,77.01,77.0,77.0,900.0,50.089,50.089,50.0825,50.0825,900.0
2006-09-28 10:50:00,76.95,77.0,76.94,76.96,1500.0,50.05,50.0825,50.0435,50.0565,1500.0
2006-09-28 10:55:00,77.0,77.03,76.99,76.99,700.0,50.0825,50.102,50.076,50.076,700.0
2006-09-28 11:00:00,76.99,77.03,76.99,77.03,8600.0,50.076,50.102,50.076,50.102,8600.0
2006-09-28 11:05:00,77.02,77.05,77.02,77.04,11000.0,50.0955,50.115,50.0955,50.1085,11000.0
2006-09-28 11:10:00,77.05,77.08,77.03,77.07,9000.0,50.115,50.1345,50.102,50.128,9000.0
2006-09-28 11:15:00,77.07,77.1,77.04,77.04,6400.0,50.128,50.1476,50.1085,50.1085,6400.0
2006-09-28 11:20:00,77.05,77.08,77.04,77.04,11900.0,50.115,50.1345,50.1085,50.1085,11900.0
2006-09-28 11:25:00,77.08,77.08,77.02,77.02,2200.0,50.1345,50.1345,50.0955,50.0955,2200.0
2006-09-28 11:30:00,77.04,77.06,77.02,77.06,8400.0,50.1085,50.1215,50.0955,50.1215,8400.0
2006-09-28 11:35:00,77.03,77.08,77.03,77.06,98100.0,50.102,50.1345,50.102,50.1215,98100.0
2006-09-28 11:40:00,77.04,77.04,77.02,77.02,3100.0,50.1085,50.1085,50.0955,50.0955,3100.0
2006-09-28 11:45:00,77.04,77.06,77.03,77.04,14300.0,50.1085,50.1215,50.102,50.1085,14300.0
2006-09-28 11:50:00,77.03,77.05,77.02,77.03,5500.0,50.102,50.115,50.0955,50.102,5500.0
2006-09-28 11:55:00,77.06,77.06,77.02,77.03,8400.0,50.1215,50.1215,50.0955,50.102,8400.0
2006-09-28 12:00:00,77.01,77.02,76.98,76.98,4000.0,50.089,50.0955,50.0695,50.0695,4000.0
2006-09-28 12:05:00,76.99,77.0,76.97,76.97,2200.0,50.076,50.0825,50.063,50.063,2200.0
2006-09-28 12:10:00,76.96,77.0,76.94,76.99,4700.0,50.0565,50.0825,50.0435,50.076,4700.0
2006-09-28 12:15:00,77.0,77.03,76.99,77.0,13100.0,50.0825,50.102,50.076,50.0825,13100.0
2006-09-28 12:20:00,76.97,77.01,76.93,76.93,16700.0,50.063,50.089,50.037,50.037,16700.0
2006-09-28 12:25:00,76.95,77.0,76.94,76.98,9900.0,50.05,50.0825,50.0435,50.0695,9900.0
2006-09-28 12:30:00,76.97,77.01,76.97,77.01,2300.0,50.063,50.089,50.063,50.089,2300.0
2006-09-28 12:35:00,76.98,76.98,76.94,76.98,2100.0,50.0695,50.0695,50.0435,50.0695,2100.0
2006-09-28 12:40:00,76.96,76.97,76.92,76.92,3900.0,50.0565,50.063,50.0305,50.0305,3900.0
2006-09-28 12:45:00,76.94,76.96,76.94,76.96,500.0,50.0435,50.0565,50.0435,50.0565,500.0
2006-09-28 12:50:00,76.96,77.01,76.92,77.01,2400.0,50.0565,50.089,50.0305,50.089,2400.0
2006-09-28 12:55:00,76.96,77.01,76.95,76.99,1600.0,50.0565,50.089,50.05,50.076,1600.0
2006-09-28 13:00:00,76.95,76.99,76.95,76.99,800.0,50.05,50.076,50.05,50.076,800.0
2006-09-28 13:05:00,76.99,77.01,76.99,77.01,9700.0,50.076,50.089,50.076,50.089,9700.0
2006-09-28 13:10:00,76.99,77.01,76.99,77.01,400.0,50.076,50.089,50.076,50.089,400.0
2006-09-28 13:15:00,76.99,76.99,76.99,76.99,1400.0,50.076,50.076,50.076,50.076,1400.0
2006-09-28 13:20:00,77.0,77.12,77.0,77.11,9500.0,50.0825,50.1606,50.0825,50.1541,9500.0
2006-09-28 13:25:00,77.08,77.11,77.06,77.09,2000.0,50.1345,50.1541,50.1215,50.1411,2000.0
2006-09-28 13:30:00,77.1,77.1,77.05,77.07,5400.0,50.1476,50.1476,50.115,50.128,5400.0
2006-09-28 13:35:00,77.05,77.09,77.05,77.09,5600.0,50.115,50.1411,50.115,50.1411,5600.0
2006-09-28 13:40:00,77.1,77.1,77.05,77.08,4900.0,50.1476,50.1476,50.115,50.1345,4900.0
2006-09-28 13:45:00,77.08,77.11,77.08,77.11,3100.0,50.1345,50.1541,50.1345,50.1541,3100.0
2006-09-28 13:50:00,77.11,77.16,77.11,77.16,5200.0,50.1541,50.1866,50.1541,50.1866,5200.0
2006-09-28 13:55:00,77.15,77.16,77.11,77.16,1800.0,50.1801,50.1866,50.1541,50.1866,1800.0
2006-09-28 14:00:00,77.12,77.15,77.1,77.1,2900.0,50.1606,50.1801,50.1476,50.1476,2900.0
2006-09-28 14:05:00,77.14,77.16,77.14,77.16,2600.0,50.1736,50.1866,50.1736,50.1866,2600.0
2006-09-28 14:10:00,77.16,77.18,77.15,77.18,9600.0,50.1866,50.1996,50.1801,50.1996,9600.0
2006-09-28 14:15:00,77.18,77.18,77.13,77.18,8000.0,50.1996,50.1996,50.1671,50.1996,8000.0
2006-09-28 14:20:00,77.14,77.16,77.09,77.09,17900.0,50.1736,50.1866,50.1411,50.1411,17900.0
2006-09-28 14:25:00,77.15,77.15,77.14,77.14,9200.0,50.1801,50.1801,50.1736,50.1736,9200.0
2006-09-28 14:30:00,77.14,77.17,77.1,77.11,26300.0,50.1736,50.1931,50.1476,50.1541,26300.0
2006-09-28 14:35:00,77.13,77.16,77.13,77.16,500.0,50.1671,50.1866,50.1671,50.1866,500.0
2006-09-28 14:40:00,77.17,77.21,77.17,77.21,10400.0,50.1931,50.2191,50.1931,50.2191,10400.0
2006-09-28 14:45:00,77.21,77.21,77.17,77.21,10000.0,50.2191,50.2191,50.1931,50.2191,10000.0
2006-09-28 14:50:00,77.2,77.22,77.2,77.22,4000.0,50.2126,50.2256,50.2126,50.2256,4000.0
2006-09-28 14:55:00,77.22,77.22,77.22,77.22,0.0,50.2256,50.2256,50.2256,50.2256,0.0
2006-09-28 15:00:00,77.19,77.19,77.14,77.14,2200.0,50.2061,50.2061,50.1736,50.1736,2200.0
2006-09-28 15:05:00,77.12,77.14,77.09,77.12,8700.0,50.1606,50.1736,50.1411,50.1606,8700.0
2006-09-28 15:10:00,77.13,77.15,77.1,77.15,14900.0,50.1671,50.1801,50.1476,50.1801,14900.0
2006-09-28 15:15:00,77.13,77.17,77.1,77.1,1700.0,50.1671,50.1931,50.1476,50.1476,1700.0
2006-09-28 15:20:00,77.15,77.18,77.15,77.18,9300.0,50.1801,50.1996,50.1801,50.1996,9300.0
2006-09-28 15:25:00,77.18,77.18,77.13,77.13,2200.0,50.1996,50.1996,50.1671,50.1671,2200.0
2006-09-28 15:30:00,77.09,77.16,77.09,77.16,7600.0,50.1411,50.1866,50.1411,50.1866,7600.0
2006-09-28 15:35:00,77.17,77.18,77.11,77.16,9300.0,50.1931,50.1996,50.1541,50.1866,9300.0
2006-09-28 15:40:00,77.12,77.18,77.11,77.18,43000.0,50.1606,50.1996,50.1541,50.1996,43000.0
2006-09-28 15:45:00,77.21,77.25,77.17,77.17,12900.0,50.2191,50.2451,50.1931,50.1931,12900.0
2006-09-28 15:50:00,77.21,77.21,77.12,77.2,5700.0,50.2191,50.2191,50.1606,50.2126,5700.0
2006-09-28 15:55:00,77.2,77.2,77.13,77.17,3000.0,50.2126,50.2126,50.1671,50.1931,3000.0
2006-09-28 16:00:00,77.1,77.16,77.1,77.16,34400.0,50.1476,50.1866,50.1476,50.1866,34400.0
2006-09-28 16:05:00,77.14,77.14,77.14,77.14,200.0,50.1736,50.1736,50.1736,50.1736,200.0
2006-09-28 16:10:00,77.14,77.14,77.14,77.14,0.0,50.1736,50.1736,50.1736,50.1736,0.0
2006-09-29 09:30:00,77.21,77.23,77.19,77.23,15100.0,50.2191,50.2321,50.2061,50.2321,15100.0
2006-09-29 09:35:00,77.25,77.25,77.12,77.12,6500.0,50.2451,50.2451,50.1606,50.1606,6500.0
2006-09-29 09:40:00,77.22,77.25,77.16,77.2,1700.0,50.2256,50.2451,50.1866,50.2126,1700.0
2006-09-29 09:45:00,77.12,77.19,77.12,77.18,300.0,50.1606,50.2061,50.1606,50.1996,300.0
2006-09-29 09:50:00,77.2,77.2,77.1,77.16,143100.0,50.2126,50.2126,50.1476,50.1866,143100.0
2006-09-29 09:55:00,77.16,77.19,77.14,77.15,2200.0,50.1866,50.2061,50.1736,50.1801,2200.0
2006-09-29 10:00:00,77.2,77.25,77.2,77.25,5100.0,50.2126,50.2451,50.2126,50.2451,5100.0
2006-09-29 10:05:00,77.22,77.25,77.22,77.22,3200.0,50.2256,50.2451,50.2256,50.2256,3200.0
2006-09-29 10:10:00,77.17,77.17,77.11,77.16,4800.0,50.1931,50.1931,50.1541,50.1866,4800.0
2006-09-29 10:15:00,77.16,77.2,77.14,77.14,3800.0,50.1866,50.2126,50.1736,50.1736,3800.0
2006-09-29 10:20:00,77.18,77.18,77.11,77.11,8200.0,50.1996,50.1996,50.1541,50.1541,8200.0
2006-09-29 10:25:00,77.14,77.14,77.13,77.13,2600.0,50.1736,50.1736,50.1671,50.1671,2600.0
2006-09-29 10:30:00,77.13,77.16,77.1,77.16,5900.0,50.1671,50.1866,50.1476,50.1866,5900.0
2006-09-29 10:35:00,77.18,77.18,77.04,77.04,3100.0,50.1996,50.1996,50.1085,50.1085,3100.0
2006-09-29 10:40:00,77.1,77.1,77.06,77.08,1800.0,50.1476,50.1476,50.1215,50.1345,1800.0
2006-09-29 10:45:00,77.06,77.13,77.06,77.12,7800.0,50.1215,50.1671,50.1215,50.1606,7800.0
2006-09-29 10:50:00,77.09,77.1,77.09,77.1,1500.0,50.1411,50.1476,50.1411,50.1476,1500.0
2006-09-29 10:55:00,77.11,77.13,77.09,77.13,1200.0,50.1541,50.1671,50.1411,50.1671,1200.0
2006-09-29 11:00:00,77.13,77.13,77.11,77.11,5400.0,50.1671,50.1671,50.1541,50.1541,5400.0
2006-09-29 11:05:00,77.12,77.13,77.06,77.07,2400.0,50.1606,50.1671,50.1215,50.128,2400.0
2006-09-29 11:10:00,77.09,77.1,77.06,77.1,900.0,50.1411,50.1476,50.1215,50.1476,900.0
2006-09-29 11:15:00,77.12,77.12,77.11,77.11,1700.0,50.1606,50.1606,50.1541,50.1541,1700.0
2006-09-29 11:20:00,77.11,77.11,77.07,77.09,1200.0,50.1541,50.1541,50.128,50.1411,1200.0
2006-09-29 11:25:00,77.05,77.06,77.05,77.05,1300.0,50.115,50.1215,50.115,50.115,1300.0
2006-09-29 11:30:00,77.09,77.09,77.05,77.05,1900.0,50.1411,50.1411,50.115,50.115,1900.0
2006-09-29 11:35:00,77.08,77.12,77.06,77.1,7000.0,50.1345,50.1606,50.1215,50.1476,7000.0
2006-09-29 11:40:00,77.13,77.15,77.08,77.15,900.0,50.1671,50.1801,50.1345,50.1801,900.0
2006-09-29 11:45:00,77.16,77.16,77.13,77.16,4700.0,50.1866,50.1866,50.1671,50.1866,4700.0
2006-09-29 11:50:00,77.13,77.13,77.12,77.13,700.0,50.1671,50.1671,50.1606,50.1671,700.0
2006-09-29 11:55:00,77.13,77.16,77.13,77.15,10300.0,50.1671,50.1866,50.1671,50.1801,10300.0
2006-09-29 12:00:00,77.15,77.16,77.09,77.09,3600.0,50.1801,50.1866,50.1411,50.1411,3600.0
2006-09-29 12:05:00,77.07,77.1,77.07,77.1,500.0,50.128,50.1476,50.128,50.1476,500.0
2006-09-29 12:10:00,77.1,77.13,77.07,77.13,1600.0,50.1476,50.1671,50.128,50.1671,1600.0
2006-09-29 12:15:00,77.14,77.14,77.14,77.14,100.0,50.1736,50.1736,50.1736,50.1736,100.0
2006-09-29 12:20:00,77.1,77.14,77.09,77.09,2400.0,50.1476,50.1736,50.1411,50.1411,2400.0
2006-09-29 12:25:00,77.16,77.16,77.16,77.16,3900.0,50.1866,50.1866,50.1866,50.1866,3900.0
2006-09-29 12:30:00,77.18,77.18,77.12,77.12,1000.0,50.1996,50.1996,50.1606,50.1606,1000.0
2006-09-29 12:35:00,77.18,77.18,77.12,77.12,1300.0,50.1996,50.1996,50.1606,50.1606,1300.0
2006-09-29 12:40:00,77.17,77.17,77.17,77.17,3200.0,50.1931,50.1931,50.1931,50.1931,3200.0
2006-09-29 12:45:00,77.17,77.18,77.13,77.17,2100.0,50.1931,50.1996,50.1671,50.1931,2100.0
2006-09-29 12:50:00,77.16,77.16,77.16,77.16,100.0,50.1866,50.1866,50.1866,50.1866,100.0
2006-09-29 12:55:00,77.15,77.15,77.14,77.14,5000.0,50.1801,50.1801,50.1736,50.1736,5000.0
2006-09-29 13:00:00,77.14,77.14,77.1,77.13,3400.0,50.1736,50.1736,50.1476,50.1671,3400.0
2006-09-29 13:05:00,77.14,77.16,77.12,77.15,4800.0,50.1736,50.1866,50.1606,50.1801,4800.0
2006-09-29 13:10:00,77.16,77.18,77.16,77.17,2600.0,50.1866,50.1996,50.1866,50.1931,2600.0
2006-09-29 13:15:00,77.17,77.22,77.15,77.17,4000.0,50.1931,50.2256,50.1801,50.1931,4000.0
2006-09-29 13:20:00,77.17,77.19,77.11,77.16,6900.0,50.1931,50.2061,50.1541,50.1866,6900.0
2006-09-29 13:25:00,77.1,77.14,77.1,77.14,1100.0,50.1476,50.1736,50.1476,50.1736,1100.0
2006-09-29 13:30:00,77.1,77.14,77.08,77.14,1600.0,50.1476,50.1736,50.1345,50.1736,1600.0
2006-09-29 13:35:00,77.1,77.1,77.09,77.1,800.0,50.1476,50.1476,50.1411,50.1476,800.0
2006-09-29 13:40:00,77.16,77.17,77.1,77.1,22800.0,50.1866,50.1931,50.1476,50.1476,22800.0
2006-09-29 13:45:00,77.12,77.17,77.12,77.17,1600.0,50.1606,50.1931,50.1606,50.1931,1600.0
2006-09-29 13:50:00,77.17,77.17,77.09,77.09,62700.0,50.1931,50.1931,50.1411,50.1411,62700.0
2006-09-29 13:55:00,77.13,77.13,77.12,77.12,9000.0,50.1671,50.1671,50.1606,50.1606,9000.0
2006-09-29 14:00:00,77.15,77.19,77.14,77.14,4800.0,50.1801,50.2061,50.1736,50.1736,4800.0
2006-09-29 14:05:00,77.15,77.15,77.09,77.13,11800.0,50.1801,50.1801,50.1411,50.1671,11800.0
2006-09-29 14:10:00,77.15,77.19,77.14,77.17,2100.0,50.1801,50.2061,50.1736,50.1931,2100.0
2006-09-29 14:15:00,77.16,77.19,77.16,77.19,3100.0,50.1866,50.2061,50.1866,50.2061,3100.0
2006-09-29 14:20:00,77.19,77.19,77.15,77.15,1400.0,50.2061,50.2061,50.1801,50.1801,1400.0
2006-09-29 14:25:00,77.14,77.17,77.14,77.17,2500.0,50.1736,50.1931,50.1736,50.1931,2500.0
2006-09-29 14:30:00,77.16,77.17,77.15,77.16,2700.0,50.1866,50.1931,50.1801,50.1866,2700.0
2006-09-29 14:35:00,77.17,77.19,77.15,77.17,4200.0,50.1931,50.2061,50.1801,50.1931,4200.0
2006-09-29 14:40:00,77.17,77.21,77.15,77.21,6900.0,50.1931,50.2191,50.1801,50.2191,6900.0
2006-09-29 14:45:00,77.16,77.22,77.16,77.2,2600.0,50.1866,50.2256,50.1866,50.2126,2600.0
2006-09-29 14:50:00,77.2,77.22,77.17,77.17,1400.0,50.2126,50.2256,50.1931,50.1931,1400.0
2006-09-29 14:55:00,77.15,77.15,77.1,77.15,5600.0,50.1801,50.1801,50.1476,50.1801,5600.0
2006-09-29 15:00:00,77.06,77.09,77.06,77.06,67200.0,50.1215,50.1411,50.1215,50.1215,67200.0
2006-09-29 15:05:00,77.11,77.12,77.06,77.1,2000.0,50.1541,50.1606,50.1215,50.1476,2000.0
2006-09-29 15:10:00,77.08,77.08,77.05,77.05,1800.0,50.1345,50.1345,50.115,50.115,1800.0
2006-09-29 15:15:00,77.07,77.12,77.04,77.12,2500.0,50.128,50.1606,50.1085,50.1606,2500.0
2006-09-29 15:20:00,77.1,77.14,77.07,77.07,3700.0,50.1476,50.1736,50.128,50.128,3700.0
2006-09-29 15:25:00,77.08,77.14,77.08,77.14,102700.0,50.1345,50.1736,50.1345,50.1736,102700.0
2006-09-29 15:30:00,77.09,77.14,77.09,77.1,4600.0,50.1411,50.1736,50.1411,50.1476,4600.0
2006-09-29 15:35:00,77.14,77.14,77.04,77.1,5300.0,50.1736,50.1736,50.1085,50.1476,5300.0
2006-09-29 15:40:00,77.04,77.06,77.01,77.02,9600.0,50.1085,50.1215,50.089,50.0955,9600.0
2006-09-29 15:45:00,77.01,77.04,77.0,77.04,6000.0,50.089,50.1085,50.0825,50.1085,6000.0
2006-09-29 15:50:00,77.0,77.05,77.0,77.02,1400.0,50.0825,50.115,50.0825,50.0955,1400.0
2006-09-29 15:55:00,77.0,77.06,76.97,77.04,111100.0,50.0825,50.1215,50.063,50.1085,111100.0
2006-09-29 16:00:00,77.08,77.08,77.07,77.07,12300.0,50.1345,50.1345,50.128,50.128,12300.0
2006-09-29 16:05:00,77.07,77.07,77.07,77.07,0.0,50.128,50.128,50.128,50.128,0.0
2006-09-29 16:10:00,77.07,77.07,77.07,77.07,0.0,50.128,50.128,50.128,50.128,0.0
2006-10-02 09:30:00,77.2,77.2,77.07,77.09,22600.0,50.2126,50.2126,50.128,50.1411,22600.0
2006-10-02 09:35:00,77.07,77.07,77.02,77.02,600.0,50.128,50.128,50.0955,50.0955,600.0
2006-10-02 09:40:00,77.02,77.07,76.99,76.99,6900.0,50.0955,50.128,50.076,50.076,6900.0
2006-10-02 09:45:00,77.03,77.07,77.03,77.05,1600.0,50.102,50.128,50.102,50.115,1600.0
2006-10-02 09:50:00,77.02,77.04,77.02,77.03,43500.0,50.0955,50.1085,50.0955,50.102,43500.0
2006-10-02 09:55:00,76.99,77.05,76.99,77.05,5500.0,50.076,50.115,50.076,50.115,5500.0
2006-10-02 10:00:00,77.05,77.1,77.05,77.1,400.0,50.115,50.1476,50.115,50.1476,400.0
2006-10-02 10:05:00,77.08,77.08,77.05,77.05,800.0,50.1345,50.1345,50.115,50.115,800.0
2006-10-02 10:10:00,77.07,77.08,77.04,77.04,2200.0,50.128,50.1345,50.1085,50.1085,2200.0
2006-10-02 10:15:00,77.03,77.03,77.03,77.03,900.0,50.102,50.102,50.102,50.102,900.0
2006-10-02 10:20:00,77.04,77.04,76.99,76.99,1500.0,50.1085,50.1085,50.076,50.076,1500.0
2006-10-02 10:25:00,77.01,77.04,76.99,77.04,3900.0,50.089,50.1085,50.076,50.1085,3900.0
2006-10-02 10:30:00,77.05,77.08,77.05,77.07,2400.0,50.115,50.1345,50.115,50.128,2400.0
2006-10-02 10:35:00,77.07,77.08,77.05,77.08,8700.0,50.128,50.1345,50.115,50.1345,8700.0
2006-10-02 10:40:00,77.02,77.08,77.02,77.05,5100.0,50.0955,50.1345,50.0955,50.115,5100.0
2006-10-02 10:45:00,77.05,77.07,77.04,77.07,35900.0,50.115,50.128,50.1085,50.128,35900.0
2006-10-02 10:50:00,77.04,77.04,77.03,77.04,1200.0,50.1085,50.1085,50.102,50.1085,1200.0
2006-10-02 10:55:00,77.05,77.08,77.05,77.08,1200.0,50.115,50.1345,50.115,50.1345,1200.0
2006-10-02 11:00:00,77.09,77.09,77.05,77.06,5300.0,50.1411,50.1411,50.115,50.1215,5300.0
2006-10-02 11:05:00,77.08,77.08,77.03,77.03,22900.0,50.1345,50.1345,50.102,50.102,22900.0
2006-10-02 11:10:00,77.04,77.07,77.04,77.07,400.0,50.1085,50.128,50.1085,50.128,400.0
2006-10-02 11:15:00,77.06,77.08,77.05,77.05,800.0,50.1215,50.1345,50.115,50.115,800.0
2006-10-02 11:20:00,77.08,77.09,77.08,77.09,6600.0,50.1345,50.1411,50.1345,50.1411,6600.0
2006-10-02 11:25:00,77.1,77.12,77.1,77.12,2200.0,50.1476,50.1606,50.1476,50.1606,2200.0
2006-10-02 11:30:00,77.15,77.2,77.14,77.17,21500.0,50.1801,50.2126,50.1736,50.1931,21500.0
2006-10-02 11:35:00,77.17,77.21,77.15,77.15,8000.0,50.1931,50.2191,50.1801,50.1801,8000.0
2006-10-02 11:40:00,77.12,77.19,77.12,77.16,16400.0,50.1606,50.2061,50.1606,50.1866,16400.0
2006-10-02 11:45:00,77.17,77.17,77.16,77.16,800.0,50.1931,50.1931,50.1866,50.1866,800.0
2006-10-02 11:50:00,77.16,77.16,77.16,77.16,200.0,50.1866,50.1866,50.1866,50.1866,200.0
2006-10-02 11:55:00,77.14,77.14,77.11,77.12,3300.0,50.1736,50.1736,50.1541,50.1606,3300.0
2006-10-02 12:00:00,77.12,77.12,77.09,77.12,5400.0,50.1606,50.1606,50.1411,50.1606,5400.0
2006-10-02 12:05:00,77.1,77.14,77.1,77.12,2100.0,50.1476,50.1736,50.1476,50.1606,2100.0
2006-10-02 12:10:00,77.12,77.12,77.1,77.12,1000.0,50.1606,50.1606,50.1476,50.1606,1000.0
2006-10-02 12:15:00,77.12,77.14,77.1,77.12,1500.0,50.1606,50.1736,50.1476,50.1606,1500.0
2006-10-02 12:20:00,77.12,77.12,77.1,77.1,200.0,50.1606,50.1606,50.1476,50.1476,200.0
2006-10-02 12:25:00,77.12,77.12,77.12,77.12,1400.0,50.1606,50.1606,50.1606,50.1606,1400.0
2006-10-02 12:30:00,77.09,77.12,77.09,77.12,2300.0,50.1411,50.1606,50.1411,50.1606,2300.0
2006-10-02 12:35:00,77.09,77.12,77.09,77.09,1200.0,50.1411,50.1606,50.1411,50.1411,1200.0
2006-10-02 12:40:00,77.13,77.16,77.13,77.16,600.0,50.1671,50.1866,50.1671,50.1866,600.0
2006-10-02 12:45:00,77.16,77.16,77.16,77.16,200.0,50.1866,50.1866,50.1866,50.1866,200.0
2006-10-02 12:50:00,77.16,77.17,77.14,77.14,2600.0,50.1866,50.1931,50.1736,50.1736,2600.0
2006-10-02 12:55:00,77.13,77.16,77.13,77.16,2900.0,50.1671,50.1866,50.1671,50.1866,2900.0
2006-10-02 13:00:00,77.12,77.18,77.12,77.18,1200.0,50.1606,50.1996,50.1606,50.1996,1200.0
2006-10-02 13:05:00,77.15,77.16,77.1,77.16,1300.0,50.1801,50.1866,50.1476,50.1866,1300.0
2006-10-02 13:10:00,77.12,77.19,77.12,77.19,200.0,50.1606,50.2061,50.1606,50.2061,200.0
2006-10-02 13:15:00,77.18,77.18,77.14,77.16,3000.0,50.1996,50.1996,50.1736,50.1866,3000.0
2006-10-02 13:20:00,77.19,77.19,77.17,77.17,2600.0,50.2061,50.2061,50.1931,50.1931,2600.0
2006-10-02 13:25:00,77.14,77.17,77.12,77.17,1400.0,50.1736,50.1931,50.1606,50.1931,1400.0
2006-10-02 13:30:00,77.17,77.17,77.17,77.17,0.0,50.1931,50.1931,50.1931,50.1931,0.0
2006-10-02 13:35:00,77.17,77.19,77.13,77.13,7700.0,50.1931,50.2061,50.1671,50.1671,7700.0
2006-10-02 13:40:00,77.1,77.1,77.1,77.1,3300.0,50.1476,50.1476,50.1476,50.1476,3300.0
2006-10-02 13:45:00,77.06,77.06,76.96,76.99,11300.0,50.1215,50.1215,50.0565,50.076,11300.0
2006-10-02 13:50:00,76.94,76.95,76.88,76.88,17800.0,50.0435,50.05,50.0045,50.0045,17800.0
2006-10-02 13:55:00,76.9,76.91,76.9,76.9,5200.0,50.0175,50.024,50.0175,50.0175,5200.0
2006-10-02 14:00:00,76.88,76.9,76.86,76.9,1100.0,50.0045,50.0175,49.9915,50.0175,1100.0
2006-10-02 14:05:00,76.9,76.9,76.88,76.88,500.0,50.0175,50.0175,50.0045,50.0045,500.0
2006-10-02 14:10:00,76.87,76.93,76.83,76.93,600.0,49.998,50.037,49.9719,50.037,600.0
2006-10-02 14:15:00,76.95,76.95,76.91,76.95,8500.0,50.05,50.05,50.024,50.05,8500.0
2006-10-02 14:20:00,76.96,76.96,76.91,76.91,2400.0,50.0565,50.0565,50.024,50.024,2400.0
2006-10-02 14:25:00,76.9,76.93,76.88,76.9,9700.0,50.0175,50.037,50.0045,50.0175,9700.0
2006-10-02 14:30:00,76.9,76.9,76.87,76.87,600.0,50.0175,50.0175,49.998,49.998,600.0
2006-10-02 14:35:00,76.87,76.87,76.87,76.87,0.0,49.998,49.998,49.998,49.998,0.0
2006-10-02 14:40:00,76.92,76.92,76.88,76.92,8300.0,50.0305,50.0305,50.0045,50.0305,8300.0
2006-10-02 14:45:00,76.92,76.93,76.82,76.91,2700.0,50.0305,50.037,49.9654,50.024,2700.0
2006-10-02 14:50:00,76.89,76.89,76.8,76.81,36900.0,50.011,50.011,49.9524,49.9589,36900.0
2006-10-02 14:55:00,76.77,76.8,76.77,76.77,1400.0,49.9329,49.9524,49.9329,49.9329,1400.0
2006-10-02 15:00:00,76.83,76.85,76.82,76.82,1500.0,49.9719,49.985,49.9654,49.9654,1500.0
2006-10-02 15:05:00,76.84,76.84,76.78,76.79,1300.0,49.9784,49.9784,49.9394,49.9459,1300.0
2006-10-02 15:10:00,76.77,76.79,76.77,76.79,2000.0,49.9329,49.9459,49.9329,49.9459,2000.0
2006-10-02 15:15:00,76.84,76.86,76.81,76.86,9000.0,49.9784,49.9915,49.9589,49.9915,9000.0
2006-10-02 15:20:00,76.83,76.86,76.83,76.86,700.0,49.9719,49.9915,49.9719,49.9915,700.0
2006-10-02 15:25:00,76.83,76.89,76.83,76.89,1800.0,49.9719,50.011,49.9719,50.011,1800.0
2006-10-02 15:30:00,76.96,76.96,76.91,76.93,4700.0,50.0565,50.0565,50.024,50.037,4700.0
2006-10-02 15:35:00,76.92,76.93,76.9,76.91,2600.0,50.0305,50.037,50.0175,50.024,2600.0
2006-10-02 15:40:00,76.9,76.94,76.88,76.94,17200.0,50.0175,50.0435,50.0045,50.0435,17200.0
2006-10-02 15:45:00,76.94,76.94,76.86,76.9,58000.0,50.0435,50.0435,49.9915,50.0175,58000.0
2006-10-02 15:50:00,76.94,76.94,76.84,76.84,13100.0,50.0435,50.0435,49.9784,49.9784,13100.0
2006-10-02 15:55:00,76.85,76.92,76.82,76.92,30800.0,49.985,50.0305,49.9654,50.0305,30800.0
2006-10-02 16:00:00,76.92,76.92,76.92,76.92,1500.0,50.0305,50.0305,50.0305,50.0305,1500.0
2006-10-02 16:05:00,76.92,76.93,76.92,76.93,8800.0,50.0305,50.037,50.0305,50.037,8800.0
2006-10-02 16:10:00,76.93,76.93,76.93,76.93,0.0,50.037,50.037,50.037,50.037,0.0
2006-10-03 09:30:00,76.88,76.88,76.8,76.84,34300.0,50.0045,50.0045,49.9524,49.9784,34300.0
2006-10-03 09:35:00,76.75,76.75,76.75,76.75,1500.0,49.9199,49.9199,49.9199,49.9199,1500.0
2006-10-03 09:40:00,76.7,76.74,76.7,76.72,11000.0,49.8874,49.9134,49.8874,49.9004,11000.0
2006-10-03 09:45:00,76.74,76.74,76.69,76.69,11900.0,49.9134,49.9134,49.8809,49.8809,11900.0
2006-10-03 09:50:00,76.69,76.72,76.68,76.72,13400.0,49.8809,49.9004,49.8744,49.9004,13400.0
2006-10-03 09:55:00,76.72,76.77,76.72,76.77,14200.0,49.9004,49.9329,49.9004,49.9329,14200.0
2006-10-03 10:00:00,76.79,76.79,76.76,76.79,11300.0,49.9459,49.9459,49.9264,49.9459,11300.0
2006-10-03 10:05:00,76.77,76.77,76.71,76.73,5200.0,49.9329,49.9329,49.8939,49.9069,5200.0
2006-10-03 10:10:00,76.72,76.73,76.69,76.72,2700.0,49.9004,49.9069,49.8809,49.9004,2700.0
2006-10-03 10:15:00,76.7,76.74,76.7,76.74,2200.0,49.8874,49.9134,49.8874,49.9134,2200.0
2006-10-03 10:20:00,76.73,76.73,76.73,76.73,3000.0,49.9069,49.9069,49.9069,49.9069,3000.0
2006-10-03 10:25:00,76.77,76.83,76.77,76.77,4700.0,49.9329,49.9719,49.9329,49.9329,4700.0
2006-10-03 10:30:00,76.83,76.84,76.8,76.82,1500.0,49.9719,49.9784,49.9524,49.9654,1500.0
2006-10-03 10:35:00,76.84,76.86,76.8,76.8,500.0,49.9784,49.9915,49.9524,49.9524,500.0
2006-10-03 10:40:00,76.78,76.78,76.76,76.76,2200.0,49.9394,49.9394,49.9264,49.9264,2200.0
2006-10-03 10:45:00,76.81,76.81,76.79,76.79,11100.0,49.9589,49.9589,49.9459,49.9459,11100.0
2006-10-03 10:50:00,76.8,76.85,76.76,76.76,600.0,49.9524,49.985,49.9264,49.9264,600.0
2006-10-03 10:55:00,76.81,76.83,76.77,76.83,12200.0,49.9589,49.9719,49.9329,49.9719,12200.0
2006-10-03 11:00:00,76.81,76.81,76.79,76.81,900.0,49.9589,49.9589,49.9459,49.9589,900.0
2006-10-03 11:05:00,76.79,76.79,76.79,76.79,300.0,49.9459,49.9459,49.9459,49.9459,300.0
2006-10-03 11:10:00,76.79,76.81,76.79,76.8,400.0,49.9459,49.9589,49.9459,49.9524,400.0
2006-10-03 11:15:00,76.86,76.91,76.85,76.91,7600.0,49.9915,50.024,49.985,50.024,7600.0
2006-10-03 11:20:00,76.93,76.98,76.93,76.96,2000.0,50.037,50.0695,50.037,50.0565,2000.0
2006-10-03 11:25:00,77.01,77.01,76.99,76.99,800.0,50.089,50.089,50.076,50.076,800.0
2006-10-03 11:30:00,77.0,77.03,77.0,77.01,2700.0,50.0825,50.102,50.0825,50.089,2700.0
2006-10-03 11:35:00,76.99,77.01,76.99,76.99,4600.0,50.076,50.089,50.076,50.076,4600.0
2006-10-03 11:40:00,76.98,76.98,76.97,76.97,2200.0,50.0695,50.0695,50.063,50.063,2200.0
2006-10-03 11:45:00,76.94,77.01,76.94,76.99,4300.0,50.0435,50.089,50.0435,50.076,4300.0
2006-10-03 11:50:00,76.94,76.98,76.91,76.98,3300.0,50.0435,50.0695,50.024,50.0695,3300.0
2006-10-03 11:55:00,76.94,76.99,76.94,76.99,12800.0,50.0435,50.076,50.0435,50.076,12800.0
2006-10-03 12:00:00,76.93,76.98,76.92,76.97,2500.0,50.037,50.0695,50.0305,50.063,2500.0
2006-10-03 12:05:00,77.07,77.1,77.06,77.09,12300.0,50.128,50.1476,50.1215,50.1411,12300.0
2006-10-03 12:10:00,77.09,77.14,77.09,77.14,13300.0,50.1411,50.1736,50.1411,50.1736,13300.0
2006-10-03 12:15:00,77.14,77.17,77.14,77.16,8400.0,50.1736,50.1931,50.1736,50.1866,8400.0
2006-10-03 12:20:00,77.15,77.22,77.15,77.22,6400.0,50.1801,50.2256,50.1801,50.2256,6400.0
2006-10-03 12:25:00,77.23,77.23,77.21,77.21,400.0,50.2321,50.2321,50.2191,50.2191,400.0
2006-10-03 12:30:00,77.22,77.24,77.22,77.22,900.0,50.2256,50.2386,50.2256,50.2256,900.0
2006-10-03 12:35:00,77.21,77.21,77.15,77.17,5800.0,50.2191,50.2191,50.1801,50.1931,5800.0
2006-10-03 12:40:00,77.18,77.18,77.14,77.14,4500.0,50.1996,50.1996,50.1736,50.1736,4500.0
2006-10-03 12:45:00,77.14,77.17,77.14,77.16,11400.0,50.1736,50.1931,50.1736,50.1866,11400.0
2006-10-03 12:50:00,77.14,77.19,77.14,77.17,1100.0,50.1736,50.2061,50.1736,50.1931,1100.0
2006-10-03 12:55:00,77.17,77.24,77.17,77.24,400.0,50.1931,50.2386,50.1931,50.2386,400.0
2006-10-03 13:00:00,77.23,77.25,77.19,77.24,5900.0,50.2321,50.2451,50.2061,50.2386,5900.0
2006-10-03 13:05:00,77.24,77.24,77.18,77.18,1000.0,50.2386,50.2386,50.1996,50.1996,1000.0
2006-10-03 13:10:00,77.2,77.2,77.17,77.17,400.0,50.2126,50.2126,50.1931,50.1931,400.0
2006-10-03 13:15:00,77.12,77.16,77.12,77.16,900.0,50.1606,50.1866,50.1606,50.1866,900.0
2006-10-03 13:20:00,77.09,77.09,77.07,77.07,7100.0,50.1411,50.1411,50.128,50.128,7100.0
2006-10-03 13:25:00,77.14,77.18,77.1,77.14,7400.0,50.1736,50.1996,50.1476,50.1736,7400.0
2006-10-03 13:30:00,77.16,77.18,77.14,77.18,2200.0,50.1866,50.1996,50.1736,50.1996,2200.0
2006-10-03 13:35:00,77.14,77.16,77.14,77.14,2300.0,50.1736,50.1866,50.1736,50.1736,2300.0
2006-10-03 13:40:00,77.13,77.13,77.13,77.13,100.0,50.1671,50.1671,50.1671,50.1671,100.0
2006-10-03 13:45:00,77.12,77.17,77.07,77.12,3900.0,50.1606,50.1931,50.128,50.1606,3900.0
2006-10-03 13:50:00,77.16,77.16,77.14,77.16,5500.0,50.1866,50.1866,50.1736,50.1866,5500.0
2006-10-03 13:55:00,77.12,77.15,77.11,77.15,3300.0,50.1606,50.1801,50.1541,50.1801,3300.0
2006-10-03 14:00:00,77.17,77.19,77.16,77.19,1300.0,50.1931,50.2061,50.1866,50.2061,1300.0
2006-10-03 14:05:00,77.19,77.19,77.16,77.19,1900.0,50.2061,50.2061,50.1866,50.2061,1900.0
2006-10-03 14:10:00,77.2,77.23,77.15,77.15,9100.0,50.2126,50.2321,50.1801,50.1801,9100.0
2006-10-03 14:15:00,77.16,77.16,77.1,77.11,3500.0,50.1866,50.1866,50.1476,50.1541,3500.0
2006-10-03 14:20:00,77.14,77.17,77.11,77.15,6500.0,50.1736,50.1931,50.1541,50.1801,6500.0
2006-10-03 14:25:00,77.12,77.12,77.03,77.03,2100.0,50.1606,50.1606,50.102,50.102,2100.0
2006-10-03 14:30:00,77.06,77.12,77.02,77.12,8000.0,50.1215,50.1606,50.0955,50.1606,8000.0
2006-10-03 14:35:00,77.1,77.15,77.1,77.15,300.0,50.1476,50.1801,50.1476,50.1801,300.0
2006-10-03 14:40:00,77.09,77.18,77.09,77.13,700.0,50.1411,50.1996,50.1411,50.1671,700.0
2006-10-03 14:45:00,77.17,77.17,77.11,77.15,1700.0,50.1931,50.1931,50.1541,50.1801,1700.0
2006-10-03 14:50:00,77.17,77.18,77.14,77.14,4900.0,50.1931,50.1996,50.1736,50.1736,4900.0
2006-10-03 14:55:00,77.08,77.1,77.06,77.1,1700.0,50.1345,50.1476,50.1215,50.1476,1700.0
2006-10-03 15:00:00,77.1,77.12,77.06,77.08,13300.0,50.1476,50.1606,50.1215,50.1345,13300.0
2006-10-03 15:05:00,77.08,77.09,77.03,77.05,18800.0,50.1345,50.1411,50.102,50.115,18800.0
2006-10-03 15:10:00,77.08,77.11,77.06,77.11,6500.0,50.1345,50.1541,50.1215,50.1541,6500.0
2006-10-03 15:15:00,77.09,77.1,77.08,77.09,15100.0,50.1411,50.1476,50.1345,50.1411,15100.0
2006-10-03 15:20:00,77.09,77.09,77.07,77.07,7000.0,50.1411,50.1411,50.128,50.128,7000.0
2006-10-03 15:25:00,77.07,77.07,77.03,77.03,12200.0,50.128,50.128,50.102,50.102,12200.0
2006-10-03 15:30:00,77.05,77.06,77.0,77.05,42300.0,50.115,50.1215,50.0825,50.115,42300.0
2006-10-03 15:35:00,77.06,77.06,76.95,76.96,69900.0,50.1215,50.1215,50.05,50.0565,69900.0
2006-10-03 15:40:00,76.97,76.99,76.86,76.94,130700.0,50.063,50.076,49.9915,50.0435,130700.0
2006-10-03 15:45:00,76.87,76.9,76.83,76.87,75100.0,49.998,50.0175,49.9719,49.998,75100.0
2006-10-03 15:50:00,76.93,76.93,76.83,76.85,1700.0,50.037,50.037,49.9719,49.985,1700.0
2006-10-03 15:55:00,76.85,76.99,76.85,76.99,2400.0,49.985,50.076,49.985,50.076,2400.0
2006-10-03 16:00:00,76.99,76.99,76.99,76.99,5200.0,50.076,50.076,50.076,50.076,5200.0
2006-10-03 16:05:00,76.99,76.99,76.99,76.99,0.0,50.076,50.076,50.076,50.076,0.0
2006-10-03 16:10:00,76.96,76.96,76.96,76.96,100.0,50.0565,50.0565,50.0565,50.0565,100.0
2006-10-04 09:30:00,76.8,76.8,76.8,76.8,400.0,49.9524,49.9524,49.9524,49.9524,400.0
2006-10-04 09:35:00,76.92,76.92,76.89,76.89,33200.0,50.0305,50.0305,50.011,50.011,33200.0
2006-10-04 09:40:00,76.92,76.92,76.9,76.9,2000.0,50.0305,50.0305,50.0175,50.0175,2000.0
2006-10-04 09:45:00,76.93,76.96,76.89,76.89,4100.0,50.037,50.0565,50.011,50.011,4100.0
2006-10-04 09:50:00,76.91,76.91,76.83,76.84,29500.0,50.024,50.024,49.9719,49.9784,29500.0
2006-10-04 09:55:00,76.85,76.9,76.85,76.9,600.0,49.985,50.0175,49.985,50.0175,600.0
2006-10-04 10:00:00,76.9,76.9,76.82,76.82,7800.0,50.0175,50.0175,49.9654,49.9654,7800.0
2006-10-04 10:05:00,76.82,76.95,76.81,76.92,5100.0,49.9654,50.05,49.9589,50.0305,5100.0
2006-10-04 10:10:00,76.94,77.03,76.94,77.03,3800.0,50.0435,50.102,50.0435,50.102,3800.0
2006-10-04 10:15:00,76.99,77.08,76.99,77.01,29300.0,50.076,50.1345,50.076,50.089,29300.0
2006-10-04 10:20:00,77.03,77.05,77.01,77.05,45300.0,50.102,50.115,50.089,50.115,45300.0
2006-10-04 10:25:00,77.05,77.08,77.0,77.05,14700.0,50.115,50.1345,50.0825,50.115,14700.0
2006-10-04 10:30:00,77.05,77.07,77.04,77.07,700.0,50.115,50.128,50.1085,50.128,700.0
2006-10-04 10:35:00,77.04,77.06,77.0,77.0,7600.0,50.1085,50.1215,50.0825,50.0825,7600.0
2006-10-04 10:40:00,77.0,77.03,76.94,76.99,2700.0,50.0825,50.102,50.0435,50.076,2700.0
2006-10-04 10:45:00,77.0,77.01,76.95,77.0,4000.0,50.0825,50.089,50.05,50.0825,4000.0
2006-10-04 10:50:00,76.98,77.02,76.98,77.0,4200.0,50.0695,50.0955,50.0695,50.0825,4200.0
2006-10-04 10:55:00,76.98,77.02,76.98,77.01,7100.0,50.0695,50.0955,50.0695,50.089,7100.0
2006-10-04 11:00:00,77.01,77.01,76.96,76.96,2100.0,50.089,50.089,50.0565,50.0565,2100.0
2006-10-04 11:05:00,76.96,76.98,76.94,76.98,800.0,50.0565,50.0695,50.0435,50.0695,800.0
2006-10-04 11:10:00,76.94,76.96,76.94,76.94,800.0,50.0435,50.0565,50.0435,50.0435,800.0
2006-10-04 11:15:00,76.92,76.98,76.92,76.97,3000.0,50.0305,50.0695,50.0305,50.063,3000.0
2006-10-04 11:20:00,76.97,77.08,76.97,77.08,5400.0,50.063,50.1345,50.063,50.1345,5400.0
2006-10-04 11:25:00,77.03,77.12,77.03,77.12,2300.0,50.102,50.1606,50.102,50.1606,2300.0
2006-10-04 11:30:00,77.15,77.15,77.13,77.15,1100.0,50.1801,50.1801,50.1671,50.1801,1100.0
2006-10-04 11:35:00,77.15,77.15,77.12,77.14,29900.0,50.1801,50.1801,50.1606,50.1736,29900.0
2006-10-04 11:40:00,77.14,77.17,77.14,77.17,15100.0,50.1736,50.1931,50.1736,50.1931,15100.0
2006-10-04 11:45:00,77.14,77.14,77.09,77.14,1200.0,50.1736,50.1736,50.1411,50.1736,1200.0
2006-10-04 11:50:00,77.1,77.15,77.1,77.15,700.0,50.1476,50.1801,50.1476,50.1801,700.0
2006-10-04 11:55:00,77.17,77.24,77.17,77.24,2200.0,50.1931,50.2386,50.1931,50.2386,2200.0
2006-10-04 12:00:00,77.17,77.21,77.15,77.16,27100.0,50.1931,50.2191,50.1801,50.1866,27100.0
2006-10-04 12:05:00,77.14,77.17,77.14,77.14,10200.0,50.1736,50.1931,50.1736,50.1736,10200.0
2006-10-04 12:10:00,77.17,77.21,77.13,77.19,9900.0,50.1931,50.2191,50.1671,50.2061,9900.0
2006-10-04 12:15:00,77.21,77.21,77.15,77.21,4700.0,50.2191,50.2191,50.1801,50.2191,4700.0
2006-10-04 12:20:00,77.22,77.24,77.21,77.24,47500.0,50.2256,50.2386,50.2191,50.2386,47500.0
2006-10-04 12:25:00,77.22,77.22,77.22,77.22,700.0,50.2256,50.2256,50.2256,50.2256,700.0
2006-10-04 12:30:00,77.21,77.22,77.21,77.22,2000.0,50.2191,50.2256,50.2191,50.2256,2000.0
2006-10-04 12:35:00,77.22,77.24,77.21,77.22,2000.0,50.2256,50.2386,50.2191,50.2256,2000.0
2006-10-04 12:40:00,77.21,77.25,77.2,77.24,12600.0,50.2191,50.2451,50.2126,50.2386,12600.0
2006-10-04 12:45:00,77.22,77.25,77.22,77.25,800.0,50.2256,50.2451,50.2256,50.2451,800.0
2006-10-04 12:50:00,77.24,77.24,77.18,77.18,500.0,50.2386,50.2386,50.1996,50.1996,500.0
2006-10-04 12:55:00,77.19,77.26,77.16,77.26,1400.0,50.2061,50.2516,50.1866,50.2516,1400.0
2006-10-04 13:00:00,77.23,77.25,77.18,77.18,3000.0,50.2321,50.2451,50.1996,50.1996,3000.0
2006-10-04 13:05:00,77.18,77.22,77.18,77.22,3000.0,50.1996,50.2256,50.1996,50.2256,3000.0
2006-10-04 13:10:00,77.16,77.2,77.15,77.17,45000.0,50.1866,50.2126,50.1801,50.1931,45000.0
2006-10-04 13:15:00,77.17,77.17,77.16,77.17,2900.0,50.1931,50.1931,50.1866,50.1931,2900.0
2006-10-04 13:20:00,77.17,77.19,77.17,77.19,9100.0,50.1931,50.2061,50.1931,50.2061,9100.0
2006-10-04 13:25:00,77.23,77.27,77.16,77.27,41100.0,50.2321,50.2581,50.1866,50.2581,41100.0
2006-10-04 13:30:00,77.28,77.38,77.28,77.38,14800.0,50.2646,50.3297,50.2646,50.3297,14800.0
2006-10-04 13:35:00,77.33,77.4,77.33,77.35,1000.0,50.2972,50.3427,50.2972,50.3102,1000.0
2006-10-04 13:40:00,77.35,77.35,77.35,77.35,0.0,50.3102,50.3102,50.3102,50.3102,0.0
2006-10-04 13:45:00,77.35,77.4,77.35,77.4,4000.0,50.3102,50.3427,50.3102,50.3427,4000.0
2006-10-04 13:50:00,77.38,77.43,77.38,77.43,6100.0,50.3297,50.3622,50.3297,50.3622,6100.0
2006-10-04 13:55:00,77.43,77.46,77.41,77.43,6500.0,50.3622,50.3817,50.3492,50.3622,6500.0
2006-10-04 14:00:00,77.42,77.43,77.39,77.42,1200.0,50.3557,50.3622,50.3362,50.3557,1200.0
2006-10-04 14:05:00,77.37,77.47,77.37,77.45,3800.0,50.3232,50.3882,50.3232,50.3752,3800.0
2006-10-04 14:10:00,77.48,77.52,77.44,77.46,5200.0,50.3947,50.4207,50.3687,50.3817,5200.0
2006-10-04 14:15:00,77.5,77.56,77.5,77.55,16000.0,50.4077,50.4468,50.4077,50.4402,16000.0
2006-10-04 14:20:00,77.52,77.56,77.52,77.52,11000.0,50.4207,50.4468,50.4207,50.4207,11000.0
2006-10-04 14:25:00,77.57,77.58,77.53,77.57,22500.0,50.4533,50.4598,50.4272,50.4533,22500.0
2006-10-04 14:30:00,77.57,77.57,77.5,77.55,17900.0,50.4533,50.4533,50.4077,50.4402,17900.0
2006-10-04 14:35:00,77.52,77.59,77.52,77.55,3400.0,50.4207,50.4663,50.4207,50.4402,3400.0
2006-10-04 14:40:00,77.55,77.57,77.54,77.54,8000.0,50.4402,50.4533,50.4337,50.4337,8000.0
2006-10-04 14:45:00,77.54,77.61,77.54,77.59,8400.0,50.4337,50.4793,50.4337,50.4663,8400.0
2006-10-04 14:50:00,77.59,77.59,77.55,77.59,12400.0,50.4663,50.4663,50.4402,50.4663,12400.0
2006-10-04 14:55:00,77.55,77.61,77.55,77.6,6500.0,50.4402,50.4793,50.4402,50.4728,6500.0
2006-10-04 15:00:00,77.55,77.59,77.54,77.56,1100.0,50.4402,50.4663,50.4337,50.4468,1100.0
2006-10-04 15:05:00,77.56,77.63,77.52,77.57,42200.0,50.4468,50.4923,50.4207,50.4533,42200.0
2006-10-04 15:10:00,77.57,77.58,77.52,77.56,9400.0,50.4533,50.4598,50.4207,50.4468,9400.0
2006-10-04 15:15:00,77.58,77.62,77.56,77.61,13200.0,50.4598,50.4858,50.4468,50.4793,13200.0
2006-10-04 15:20:00,77.61,77.67,77.61,77.63,15700.0,50.4793,50.5183,50.4793,50.4923,15700.0
2006-10-04 15:25:00,77.61,77.64,77.57,77.59,36900.0,50.4793,50.4988,50.4533,50.4663,36900.0
2006-10-04 15:30:00,77.54,77.59,77.54,77.59,7300.0,50.4337,50.4663,50.4337,50.4663,7300.0
2006-10-04 15:35:00,77.59,77.64,77.58,77.64,2900.0,50.4663,50.4988,50.4598,50.4988,2900.0
2006-10-04 15:40:00,77.63,77.72,77.63,77.72,2700.0,50.4923,50.5508,50.4923,50.5508,2700.0
2006-10-04 15:45:00,77.72,77.74,77.68,77.72,2300.0,50.5508,50.5638,50.5248,50.5508,2300.0
2006-10-04 15:50:00,77.73,77.75,77.66,77.7,96400.0,50.5573,50.5703,50.5118,50.5378,96400.0
2006-10-04 15:55:00,77.72,77.77,77.63,77.63,12300.0,50.5508,50.5833,50.4923,50.4923,12300.0
2006-10-04 16:00:00,77.63,77.66,77.63,77.66,2500.0,50.4923,50.5118,50.4923,50.5118,2500.0
2006-10-04 16:05:00,77.61,77.63,77.61,77.63,200.0,50.4793,50.4923,50.4793,50.4923,200.0
2006-10-04 16:10:00,77.63,77.63,77.63,77.63,0.0,50.4923,50.4923,50.4923,50.4923,0.0
2006-10-05 09:30:00,77.8,77.8,77.63,77.72,45100.0,50.6029,50.6029,50.4923,50.5508,45100.0
2006-10-05 09:35:00,77.79,77.85,77.69,77.85,1700.0,50.5963,50.6354,50.5313,50.6354,1700.0
2006-10-05 09:40:00,77.85,77.87,77.81,77.87,1000.0,50.6354,50.6484,50.6094,50.6484,1000.0
2006-10-05 09:45:00,77.85,77.85,77.78,77.78,5700.0,50.6354,50.6354,50.5898,50.5898,5700.0
2006-10-05 09:50:00,77.77,77.77,77.72,77.75,17000.0,50.5833,50.5833,50.5508,50.5703,17000.0
2006-10-05 09:55:00,77.7,77.82,77.7,77.81,3500.0,50.5378,50.6159,50.5378,50.6094,3500.0
2006-10-05 10:00:00,77.81,77.81,77.67,77.68,4900.0,50.6094,50.6094,50.5183,50.5248,4900.0
2006-10-05 10:05:00,77.73,77.75,77.68,77.68,3300.0,50.5573,50.5703,50.5248,50.5248,3300.0
2006-10-05 10:10:00,77.7,77.7,77.66,77.68,21600.0,50.5378,50.5378,50.5118,50.5248,21600.0
2006-10-05 10:15:00,77.69,77.69,77.63,77.67,600.0,50.5313,50.5313,50.4923,50.5183,600.0
2006-10-05 10:20:00,77.69,77.72,77.69,77.72,4600.0,50.5313,50.5508,50.5313,50.5508,4600.0
2006-10-05 10:25:00,77.74,77.74,77.7,77.7,1100.0,50.5638,50.5638,50.5378,50.5378,1100.0
2006-10-05 10:30:00,77.7,77.73,77.64,77.71,10100.0,50.5378,50.5573,50.4988,50.5443,10100.0
2006-10-05 10:35:00,77.7,77.71,77.64,77.68,11700.0,50.5378,50.5443,50.4988,50.5248,11700.0
2006-10-05 10:40:00,77.66,77.72,77.66,77.66,10400.0,50.5118,50.5508,50.5118,50.5118,10400.0
2006-10-05 10:45:00,77.71,77.74,77.71,77.73,2600.0,50.5443,50.5638,50.5443,50.5573,2600.0
2006-10-05 10:50:00,77.67,77.72,77.67,77.72,8800.0,50.5183,50.5508,50.5183,50.5508,8800.0
2006-10-05 10:55:00,77.71,77.75,77.71,77.75,13300.0,50.5443,50.5703,50.5443,50.5703,13300.0
2006-10-05 11:00:00,77.74,77.74,77.69,77.71,2600.0,50.5638,50.5638,50.5313,50.5443,2600.0
2006-10-05 11:05:00,77.71,77.75,77.71,77.75,5600.0,50.5443,50.5703,50.5443,50.5703,5600.0
2006-10-05 11:10:00,77.75,77.75,77.71,77.71,1300.0,50.5703,50.5703,50.5443,50.5443,1300.0
2006-10-05 11:15:00,77.75,77.75,77.71,77.71,6500.0,50.5703,50.5703,50.5443,50.5443,6500.0
2006-10-05 11:20:00,77.72,77.72,77.71,77.71,2800.0,50.5508,50.5508,50.5443,50.5443,2800.0
2006-10-05 11:25:00,77.7,77.74,77.7,77.73,1700.0,50.5378,50.5638,50.5378,50.5573,1700.0
2006-10-05 11:30:00,77.72,77.72,77.7,77.72,12700.0,50.5508,50.5508,50.5378,50.5508,12700.0
2006-10-05 11:35:00,77.72,77.75,77.71,77.75,3200.0,50.5508,50.5703,50.5443,50.5703,3200.0
2006-10-05 11:40:00,77.75,77.84,77.75,77.84,7100.0,50.5703,50.6289,50.5703,50.6289,7100.0
2006-10-05 11:45:00,77.82,77.84,77.74,77.78,104100.0,50.6159,50.6289,50.5638,50.5898,104100.0
2006-10-05 11:50:00,77.77,77.78,77.74,77.74,26100.0,50.5833,50.5898,50.5638,50.5638,26100.0
2006-10-05 11:55:00,77.74,77.77,77.71,77.76,30500.0,50.5638,50.5833,50.5443,50.5768,30500.0
2006-10-05 12:00:00,77.78,77.78,77.73,77.73,3100.0,50.5898,50.5898,50.5573,50.5573,3100.0
2006-10-05 12:05:00,77.76,77.78,77.76,77.78,300.0,50.5768,50.5898,50.5768,50.5898,300.0
2006-10-05 12:10:00,77.79,77.79,77.71,77.71,18300.0,50.5963,50.5963,50.5443,50.5443,18300.0
2006-10-05 12:15:00,77.78,77.78,77.74,77.77,900.0,50.5898,50.5898,50.5638,50.5833,900.0
2006-10-05 12:20:00,77.75,77.79,77.75,77.79,500.0,50.5703,50.5963,50.5703,50.5963,500.0
2006-10-05 12:25:00,77.77,77.78,77.74,77.78,1900.0,50.5833,50.5898,50.5638,50.5898,1900.0
2006-10-05 12:30:00,77.75,77.75,77.71,77.73,8000.0,50.5703,50.5703,50.5443,50.5573,8000.0
2006-10-05 12:35:00,77.68,77.68,77.63,77.63,3000.0,50.5248,50.5248,50.4923,50.4923,3000.0
2006-10-05 12:40:00,77.66,77.73,77.66,77.71,6200.0,50.5118,50.5573,50.5118,50.5443,6200.0
2006-10-05 12:45:00,77.71,77.71,77.68,77.7,6600.0,50.5443,50.5443,50.5248,50.5378,6600.0
2006-10-05 12:50:00,77.72,77.73,77.66,77.71,4600.0,50.5508,50.5573,50.5118,50.5443,4600.0
2006-10-05 12:55:00,77.69,77.69,77.69,77.69,300.0,50.5313,50.5313,50.5313,50.5313,300.0
2006-10-05 13:00:00,77.68,77.74,77.68,77.73,1700.0,50.5248,50.5638,50.5248,50.5573,1700.0
2006-10-05 13:05:00,77.73,77.76,77.73,77.76,1600.0,50.5573,50.5768,50.5573,50.5768,1600.0
2006-10-05 13:10:00,77.71,77.72,77.71,77.71,8900.0,50.5443,50.5508,50.5443,50.5443,8900.0
2006-10-05 13:15:00,77.77,77.78,77.77,77.77,2200.0,50.5833,50.5898,50.5833,50.5833,2200.0
2006-10-05 13:20:00,77.78,77.78,77.71,77.74,9200.0,50.5898,50.5898,50.5443,50.5638,9200.0
2006-10-05 13:25:00,77.74,77.79,77.71,77.71,42700.0,50.5638,50.5963,50.5443,50.5443,42700.0
2006-10-05 13:30:00,77.73,77.77,77.69,77.72,122500.0,50.5573,50.5833,50.5313,50.5508,122500.0
2006-10-05 13:35:00,77.73,77.8,77.72,77.8,15400.0,50.5573,50.6029,50.5508,50.6029,15400.0
2006-10-05 13:40:00,77.76,77.81,77.73,77.81,46500.0,50.5768,50.6094,50.5573,50.6094,46500.0
2006-10-05 13:45:00,77.77,77.82,77.77,77.8,21600.0,50.5833,50.6159,50.5833,50.6029,21600.0
2006-10-05 13:50:00,77.76,77.8,77.73,77.8,21000.0,50.5768,50.6029,50.5573,50.6029,21000.0
2006-10-05 13:55:00,77.8,77.8,77.71,77.75,36600.0,50.6029,50.6029,50.5443,50.5703,36600.0
2006-10-05 14:00:00,77.73,77.76,77.72,77.76,17700.0,50.5573,50.5768,50.5508,50.5768,17700.0
2006-10-05 14:05:00,77.73,77.75,77.7,77.72,30000.0,50.5573,50.5703,50.5378,50.5508,30000.0
2006-10-05 14:10:00,77.74,77.8,77.74,77.8,1100.0,50.5638,50.6029,50.5638,50.6029,1100.0
2006-10-05 14:15:00,77.78,77.8,77.75,77.75,8100.0,50.5898,50.6029,50.5703,50.5703,8100.0
2006-10-05 14:20:00,77.76,77.77,77.75,77.75,2900.0,50.5768,50.5833,50.5703,50.5703,2900.0
2006-10-05 14:25:00,77.8,77.8,77.72,77.79,2000.0,50.6029,50.6029,50.5508,50.5963,2000.0
2006-10-05 14:30:00,77.77,77.8,77.77,77.8,2000.0,50.5833,50.6029,50.5833,50.6029,2000.0
2006-10-05 14:35:00,77.8,77.8,77.79,77.79,1200.0,50.6029,50.6029,50.5963,50.5963,1200.0
2006-10-05 14:40:00,77.77,77.82,77.77,77.82,1200.0,50.5833,50.6159,50.5833,50.6159,1200.0
2006-10-05 14:45:00,77.8,77.81,77.78,77.8,2000.0,50.6029,50.6094,50.5898,50.6029,2000.0
2006-10-05 14:50:00,77.82,77.84,77.79,77.82,3600.0,50.6159,50.6289,50.5963,50.6159,3600.0
2006-10-05 14:55:00,77.81,77.83,77.78,77.79,3000.0,50.6094,50.6224,50.5898,50.5963,3000.0
2006-10-05 15:00:00,77.83,77.83,77.77,77.79,6000.0,50.6224,50.6224,50.5833,50.5963,6000.0
2006-10-05 15:05:00,77.81,77.89,77.81,77.87,10400.0,50.6094,50.6614,50.6094,50.6484,10400.0
2006-10-05 15:10:00,77.89,77.92,77.86,77.92,8600.0,50.6614,50.6809,50.6419,50.6809,8600.0
2006-10-05 15:15:00,77.93,77.95,77.91,77.92,1700.0,50.6874,50.7004,50.6744,50.6809,1700.0
2006-10-05 15:20:00,77.9,77.92,77.9,77.92,2300.0,50.6679,50.6809,50.6679,50.6809,2300.0
2006-10-05 15:25:00,77.93,77.94,77.89,77.94,2000.0,50.6874,50.6939,50.6614,50.6939,2000.0
2006-10-05 15:30:00,77.93,77.94,77.88,77.89,2900.0,50.6874,50.6939,50.6549,50.6614,2900.0
2006-10-05 15:35:00,77.9,77.91,77.85,77.89,12900.0,50.6679,50.6744,50.6354,50.6614,12900.0
2006-10-05 15:40:00,77.86,77.92,77.86,77.91,36000.0,50.6419,50.6809,50.6419,50.6744,36000.0
2006-10-05 15:45:00,77.9,77.93,77.89,77.93,3400.0,50.6679,50.6874,50.6614,50.6874,3400.0
2006-10-05 15:50:00,77.9,77.94,77.9,77.93,6400.0,50.6679,50.6939,50.6679,50.6874,6400.0
2006-10-05 15:55:00,77.92,77.92,77.85,77.9,6100.0,50.6809,50.6809,50.6354,50.6679,6100.0
2006-10-05 16:00:00,77.97,77.97,77.97,77.97,100.0,50.7134,50.7134,50.7134,50.7134,100.0
2006-10-05 16:05:00,77.91,77.91,77.91,77.91,200.0,50.6744,50.6744,50.6744,50.6744,200.0
2006-10-05 16:10:00,77.9,77.92,77.9,77.9,2000.0,50.6679,50.6809,50.6679,50.6679,2000.0
2006-10-06 09:30:00,77.83,77.83,77.72,77.75,44600.0,50.6224,50.6224,50.5508,50.5703,44600.0
2006-10-06 09:35:00,77.6,77.6,77.5,77.51,25700.0,50.4728,50.4728,50.4077,50.4142,25700.0
2006-10-06 09:40:00,77.5,77.54,77.46,77.53,12500.0,50.4077,50.4337,50.3817,50.4272,12500.0
2006-10-06 09:45:00,77.5,77.53,77.43,77.53,7500.0,50.4077,50.4272,50.3622,50.4272,7500.0
2006-10-06 09:50:00,77.51,77.56,77.47,77.47,10400.0,50.4142,50.4468,50.3882,50.3882,10400.0
2006-10-06 09:55:00,77.48,77.5,77.46,77.5,2600.0,50.3947,50.4077,50.3817,50.4077,2600.0
2006-10-06 10:00:00,77.48,77.5,77.42,77.42,12900.0,50.3947,50.4077,50.3557,50.3557,12900.0
2006-10-06 10:05:00,77.45,77.57,77.42,77.43,57600.0,50.3752,50.4533,50.3557,50.3622,57600.0
2006-10-06 10:10:00,77.48,77.52,77.48,77.52,1500.0,50.3947,50.4207,50.3947,50.4207,1500.0
2006-10-06 10:15:00,77.51,77.53,77.43,77.43,6600.0,50.4142,50.4272,50.3622,50.3622,6600.0
2006-10-06 10:20:00,77.45,77.48,77.45,77.48,2400.0,50.3752,50.3947,50.3752,50.3947,2400.0
2006-10-06 10:25:00,77.47,77.52,77.45,77.52,17100.0,50.3882,50.4207,50.3752,50.4207,17100.0
2006-10-06 10:30:00,77.51,77.55,77.5,77.54,30400.0,50.4142,50.4402,50.4077,50.4337,30400.0
2006-10-06 10:35:00,77.54,77.54,77.5,77.5,500.0,50.4337,50.4337,50.4077,50.4077,500.0
2006-10-06 10:40:00,77.5,77.54,77.47,77.52,9000.0,50.4077,50.4337,50.3882,50.4207,9000.0
2006-10-06 10:45:00,77.51,77.67,77.51,77.6,8900.0,50.4142,50.5183,50.4142,50.4728,8900.0
2006-10-06 10:50:00,77.64,77.64,77.64,77.64,700.0,50.4988,50.4988,50.4988,50.4988,700.0
2006-10-06 10:55:00,77.61,77.61,77.59,77.61,1400.0,50.4793,50.4793,50.4663,50.4793,1400.0
2006-10-06 11:00:00,77.59,77.64,77.56,77.64,3100.0,50.4663,50.4988,50.4468,50.4988,3100.0
2006-10-06 11:05:00,77.61,77.62,77.55,77.58,25700.0,50.4793,50.4858,50.4402,50.4598,25700.0
2006-10-06 11:10:00,77.54,77.54,77.52,77.52,25200.0,50.4337,50.4337,50.4207,50.4207,25200.0
2006-10-06 11:15:00,77.59,77.61,77.55,77.55,144000.0,50.4663,50.4793,50.4402,50.4402,144000.0
2006-10-06 11:20:00,77.53,77.56,77.53,77.56,56800.0,50.4272,50.4468,50.4272,50.4468,56800.0
2006-10-06 11:25:00,77.54,77.56,77.51,77.56,12000.0,50.4337,50.4468,50.4142,50.4468,12000.0
2006-10-06 11:30:00,77.56,77.59,77.55,77.56,15000.0,50.4468,50.4663,50.4402,50.4468,15000.0
2006-10-06 11:35:00,77.57,77.59,77.56,77.56,4100.0,50.4533,50.4663,50.4468,50.4468,4100.0
2006-10-06 11:40:00,77.56,77.56,77.56,77.56,100.0,50.4468,50.4468,50.4468,50.4468,100.0
2006-10-06 11:45:00,77.51,77.51,77.46,77.46,6000.0,50.4142,50.4142,50.3817,50.3817,6000.0
2006-10-06 11:50:00,77.43,77.46,77.41,77.46,2300.0,50.3622,50.3817,50.3492,50.3817,2300.0
2006-10-06 11:55:00,77.46,77.46,77.46,77.46,100.0,50.3817,50.3817,50.3817,50.3817,100.0
2006-10-06 12:00:00,77.47,77.47,77.47,77.47,7500.0,50.3882,50.3882,50.3882,50.3882,7500.0
2006-10-06 12:05:00,77.46,77.49,77.44,77.45,6000.0,50.3817,50.4012,50.3687,50.3752,6000.0
2006-10-06 12:10:00,77.44,77.46,77.44,77.46,2100.0,50.3687,50.3817,50.3687,50.3817,2100.0
2006-10-06 12:15:00,77.46,77.48,77.46,77.47,9700.0,50.3817,50.3947,50.3817,50.3882,9700.0
2006-10-06 12:20:00,77.41,77.46,77.41,77.45,800.0,50.3492,50.3817,50.3492,50.3752,800.0
2006-10-06 12:25:00,77.44,77.44,77.4,77.4,200.0,50.3687,50.3687,50.3427,50.3427,200.0
2006-10-06 12:30:00,77.42,77.48,77.42,77.45,5800.0,50.3557,50.3947,50.3557,50.3752,5800.0
2006-10-06 12:35:00,77.42,77.42,77.39,77.4,31300.0,50.3557,50.3557,50.3362,50.3427,31300.0
2006-10-06 12:40:00,77.4,77.41,77.37,77.41,2500.0,50.3427,50.3492,50.3232,50.3492,2500.0
2006-10-06 12:45:00,77.41,77.48,77.4,77.44,1000.0,50.3492,50.3947,50.3427,50.3687,1000.0
2006-10-06 12:50:00,77.47,77.48,77.44,77.47,3500.0,50.3882,50.3947,50.3687,50.3882,3500.0
2006-10-06 12:55:00,77.48,77.51,77.48,77.51,1700.0,50.3947,50.4142,50.3947,50.4142,1700.0
2006-10-06 13:00:00,77.52,77.52,77.52,77.52,700.0,50.4207,50.4207,50.4207,50.4207,700.0
2006-10-06 13:05:00,77.49,77.51,77.46,77.46,2800.0,50.4012,50.4142,50.3817,50.3817,2800.0
2006-10-06 13:10:00,77.44,77.49,77.44,77.49,14300.0,50.3687,50.4012,50.3687,50.4012,14300.0
2006-10-06 13:15:00,77.48,77.56,77.47,77.56,5300.0,50.3947,50.4468,50.3882,50.4468,5300.0
2006-10-06 13:20:00,77.55,77.55,77.54,77.54,300.0,50.4402,50.4402,50.4337,50.4337,300.0
2006-10-06 13:25:00,77.54,77.54,77.51,77.51,1100.0,50.4337,50.4337,50.4142,50.4142,1100.0
2006-10-06 13:30:00,77.53,77.53,77.51,77.51,1500.0,50.4272,50.4272,50.4142,50.4142,1500.0
2006-10-06 13:35:00,77.51,77.51,77.51,77.51,0.0,50.4142,50.4142,50.4142,50.4142,0.0
2006-10-06 13:40:00,77.5,77.51,77.44,77.51,8400.0,50.4077,50.4142,50.3687,50.4142,8400.0
2006-10-06 13:45:00,77.51,77.52,77.5,77.52,2900.0,50.4142,50.4207,50.4077,50.4207,2900.0
2006-10-06 13:50:00,77.54,77.6,77.54,77.6,1800.0,50.4337,50.4728,50.4337,50.4728,1800.0
2006-10-06 13:55:00,77.6,77.6,77.6,77.6,0.0,50.4728,50.4728,50.4728,50.4728,0.0
2006-10-06 14:00:00,77.57,77.6,77.55,77.58,5900.0,50.4533,50.4728,50.4402,50.4598,5900.0
2006-10-06 14:05:00,77.56,77.58,77.54,77.57,1800.0,50.4468,50.4598,50.4337,50.4533,1800.0
2006-10-06 14:10:00,77.55,77.58,77.55,77.58,2900.0,50.4402,50.4598,50.4402,50.4598,2900.0
2006-10-06 14:15:00,77.6,77.61,77.58,77.58,1100.0,50.4728,50.4793,50.4598,50.4598,1100.0
2006-10-06 14:20:00,77.59,77.63,77.55,77.63,800.0,50.4663,50.4923,50.4402,50.4923,800.0
2006-10-06 14:25:00,77.57,77.62,77.56,77.6,1800.0,50.4533,50.4858,50.4468,50.4728,1800.0
2006-10-06 14:30:00,77.59,77.6,77.56,77.57,4200.0,50.4663,50.4728,50.4468,50.4533,4200.0
2006-10-06 14:35:00,77.65,77.7,77.65,77.7,1300.0,50.5053,50.5378,50.5053,50.5378,1300.0
2006-10-06 14:40:00,77.74,77.74,77.7,77.71,1900.0,50.5638,50.5638,50.5378,50.5443,1900.0
2006-10-06 14:45:00,77.71,77.71,77.67,77.71,2200.0,50.5443,50.5443,50.5183,50.5443,2200.0
2006-10-06 14:50:00,77.72,77.75,77.68,77.75,2100.0,50.5508,50.5703,50.5248,50.5703,2100.0
2006-10-06 14:55:00,77.75,77.75,77.69,77.69,2000.0,50.5703,50.5703,50.5313,50.5313,2000.0
2006-10-06 15:00:00,77.68,77.7,77.67,77.67,1900.0,50.5248,50.5378,50.5183,50.5183,1900.0
2006-10-06 15:05:00,77.67,77.71,77.67,77.7,700.0,50.5183,50.5443,50.5183,50.5378,700.0
2006-10-06 15:10:00,77.65,77.67,77.59,77.61,3900.0,50.5053,50.5183,50.4663,50.4793,3900.0
2006-10-06 15:15:00,77.57,77.63,77.57,77.63,5800.0,50.4533,50.4923,50.4533,50.4923,5800.0
2006-10-06 15:20:00,77.64,77.65,77.64,77.65,300.0,50.4988,50.5053,50.4988,50.5053,300.0
2006-10-06 15:25:00,77.59,77.63,77.59,77.6,28600.0,50.4663,50.4923,50.4663,50.4728,28600.0
2006-10-06 15:30:00,77.6,77.66,77.54,77.64,76000.0,50.4728,50.5118,50.4337,50.4988,76000.0
2006-10-06 15:35:00,77.64,77.66,77.57,77.61,3500.0,50.4988,50.5118,50.4533,50.4793,3500.0
2006-10-06 15:40:00,77.63,77.64,77.6,77.64,3800.0,50.4923,50.4988,50.4728,50.4988,3800.0
2006-10-06 15:45:00,77.63,77.64,77.6,77.64,10400.0,50.4923,50.4988,50.4728,50.4988,10400.0
2006-10-06 15:50:00,77.64,77.71,77.58,77.69,1300.0,50.4988,50.5443,50.4598,50.5313,1300.0
2006-10-06 15:55:00,77.7,77.76,77.69,77.76,13300.0,50.5378,50.5768,50.5313,50.5768,13300.0
2006-10-06 16:00:00,77.76,77.76,77.76,77.76,0.0,50.5768,50.5768,50.5768,50.5768,0.0
2006-10-06 16:05:00,77.75,77.75,77.75,77.75,600.0,50.5703,50.5703,50.5703,50.5703,600.0
2006-10-06 16:10:00,77.75,77.75,77.75,77.75,0.0,50.5703,50.5703,50.5703,50.5703,0.0
2006-10-09 09:30:00,77.71,78.63,77.63,77.63,43900.0,50.5443,51.1427,50.4923,50.4923,43900.0
2006-10-09 09:35:00,77.67,77.73,77.67,77.67,6700.0,50.5183,50.5573,50.5183,50.5183,6700.0
2006-10-09 09:40:00,77.71,77.71,77.65,77.65,9600.0,50.5443,50.5443,50.5053,50.5053,9600.0
2006-10-09 09:45:00,77.63,77.64,77.6,77.64,6000.0,50.4923,50.4988,50.4728,50.4988,6000.0
2006-10-09 09:50:00,77.64,77.64,77.64,77.64,100.0,50.4988,50.4988,50.4988,50.4988,100.0
2006-10-09 09:55:00,77.59,77.68,77.59,77.68,3400.0,50.4663,50.5248,50.4663,50.5248,3400.0
2006-10-09 10:00:00,77.63,77.69,77.63,77.63,2500.0,50.4923,50.5313,50.4923,50.4923,2500.0
2006-10-09 10:05:00,77.63,77.69,77.63,77.66,6700.0,50.4923,50.5313,50.4923,50.5118,6700.0
2006-10-09 10:10:00,77.66,77.66,77.63,77.63,1700.0,50.5118,50.5118,50.4923,50.4923,1700.0
2006-10-09 10:15:00,77.6,77.64,77.57,77.57,8300.0,50.4728,50.4988,50.4533,50.4533,8300.0
2006-10-09 10:20:00,77.57,77.59,77.56,77.56,1200.0,50.4533,50.4663,50.4468,50.4468,1200.0
2006-10-09 10:25:00,77.61,77.61,77.59,77.61,600.0,50.4793,50.4793,50.4663,50.4793,600.0
2006-10-09 10:30:00,77.57,77.57,77.51,77.55,4900.0,50.4533,50.4533,50.4142,50.4402,4900.0
2006-10-09 10:35:00,77.56,77.61,77.56,77.61,4700.0,50.4468,50.4793,50.4468,50.4793,4700.0
2006-10-09 10:40:00,77.61,77.61,77.54,77.6,2400.0,50.4793,50.4793,50.4337,50.4728,2400.0
2006-10-09 10:45:00,77.63,77.63,77.63,77.63,200.0,50.4923,50.4923,50.4923,50.4923,200.0
2006-10-09 10:50:00,77.63,77.66,77.62,77.65,3700.0,50.4923,50.5118,50.4858,50.5053,3700.0
2006-10-09 10:55:00,77.65,77.66,77.65,77.65,4300.0,50.5053,50.5118,50.5053,50.5053,4300.0
2006-10-09 11:00:00,77.64,77.64,77.59,77.64,2100.0,50.4988,50.4988,50.4663,50.4988,2100.0
2006-10-09 11:05:00,77.64,77.64,77.6,77.63,600.0,50.4988,50.4988,50.4728,50.4923,600.0
2006-10-09 11:10:00,77.58,77.62,77.58,77.62,2500.0,50.4598,50.4858,50.4598,50.4858,2500.0
2006-10-09 11:15:00,77.64,77.66,77.6,77.63,3500.0,50.4988,50.5118,50.4728,50.4923,3500.0
2006-10-09 11:20:00,77.63,77.69,77.63,77.69,3000.0,50.4923,50.5313,50.4923,50.5313,3000.0
2006-10-09 11:25:00,77.7,77.7,77.67,77.7,1700.0,50.5378,50.5378,50.5183,50.5378,1700.0
2006-10-09 11:30:00,77.69,77.71,77.68,77.71,2100.0,50.5313,50.5443,50.5248,50.5443,2100.0
2006-10-09 11:35:00,77.71,77.72,77.68,77.68,5200.0,50.5443,50.5508,50.5248,50.5248,5200.0
2006-10-09 11:40:00,77.7,77.7,77.67,77.69,2900.0,50.5378,50.5378,50.5183,50.5313,2900.0
2006-10-09 11:45:00,77.67,77.72,77.67,77.72,1200.0,50.5183,50.5508,50.5183,50.5508,1200.0
2006-10-09 11:50:00,77.72,77.75,77.69,77.69,2800.0,50.5508,50.5703,50.5313,50.5313,2800.0
2006-10-09 11:55:00,77.7,77.7,77.69,77.7,1000.0,50.5378,50.5378,50.5313,50.5378,1000.0
2006-10-09 12:00:00,77.69,77.72,77.69,77.72,1600.0,50.5313,50.5508,50.5313,50.5508,1600.0
2006-10-09 12:05:00,77.7,77.7,77.67,77.67,2700.0,50.5378,50.5378,50.5183,50.5183,2700.0
2006-10-09 12:10:00,77.67,77.72,77.67,77.7,1200.0,50.5183,50.5508,50.5183,50.5378,1200.0
2006-10-09 12:15:00,77.7,77.72,77.7,77.72,2900.0,50.5378,50.5508,50.5378,50.5508,2900.0
2006-10-09 12:20:00,77.69,77.73,77.67,77.73,1400.0,50.5313,50.5573,50.5183,50.5573,1400.0
2006-10-09 12:25:00,77.73,77.73,77.73,77.73,0.0,50.5573,50.5573,50.5573,50.5573,0.0
2006-10-09 12:30:00,77.69,77.75,77.69,77.75,6600.0,50.5313,50.5703,50.5313,50.5703,6600.0
2006-10-09 12:35:00,77.73,77.73,77.7,77.73,1300.0,50.5573,50.5573,50.5378,50.5573,1300.0
2006-10-09 12:40:00,77.7,77.75,77.7,77.73,2700.0,50.5378,50.5703,50.5378,50.5573,2700.0
2006-10-09 12:45:00,77.72,77.75,77.72,77.75,12700.0,50.5508,50.5703,50.5508,50.5703,12700.0
2006-10-09 12:50:00,77.79,77.8,77.76,77.76,3700.0,50.5963,50.6029,50.5768,50.5768,3700.0
2006-10-09 12:55:00,77.74,77.78,77.72,77.72,3900.0,50.5638,50.5898,50.5508,50.5508,3900.0
2006-10-09 13:00:00,77.72,77.76,77.72,77.76,10900.0,50.5508,50.5768,50.5508,50.5768,10900.0
2006-10-09 13:05:00,77.75,77.75,77.74,77.74,800.0,50.5703,50.5703,50.5638,50.5638,800.0
2006-10-09 13:10:00,77.74,77.78,77.74,77.78,2700.0,50.5638,50.5898,50.5638,50.5898,2700.0
2006-10-09 13:15:00,77.78,77.78,77.78,77.78,1000.0,50.5898,50.5898,50.5898,50.5898,1000.0
2006-10-09 13:20:00,77.77,77.78,77.75,77.77,1900.0,50.5833,50.5898,50.5703,50.5833,1900.0
2006-10-09 13:25:00,77.79,77.85,77.79,77.84,3400.0,50.5963,50.6354,50.5963,50.6289,3400.0
2006-10-09 13:30:00,77.84,77.85,77.78,77.81,121100.0,50.6289,50.6354,50.5898,50.6094,121100.0
2006-10-09 13:35:00,77.81,77.83,77.78,77.81,14700.0,50.6094,50.6224,50.5898,50.6094,14700.0
2006-10-09 13:40:00,77.82,77.83,77.8,77.83,7300.0,50.6159,50.6224,50.6029,50.6224,7300.0
2006-10-09 13:45:00,77.82,77.82,77.77,77.82,2800.0,50.6159,50.6159,50.5833,50.6159,2800.0
2006-10-09 13:50:00,77.79,77.8,77.79,77.8,6100.0,50.5963,50.6029,50.5963,50.6029,6100.0
2006-10-09 13:55:00,77.79,77.79,77.75,77.78,5100.0,50.5963,50.5963,50.5703,50.5898,5100.0
2006-10-09 14:00:00,77.75,77.77,77.71,77.75,9900.0,50.5703,50.5833,50.5443,50.5703,9900.0
2006-10-09 14:05:00,77.74,77.78,77.71,77.78,3300.0,50.5638,50.5898,50.5443,50.5898,3300.0
2006-10-09 14:10:00,77.8,77.8,77.78,77.78,7400.0,50.6029,50.6029,50.5898,50.5898,7400.0
2006-10-09 14:15:00,77.82,77.83,77.82,77.83,1200.0,50.6159,50.6224,50.6159,50.6224,1200.0
2006-10-09 14:20:00,77.79,77.79,77.75,77.75,4800.0,50.5963,50.5963,50.5703,50.5703,4800.0
2006-10-09 14:25:00,77.72,77.82,77.72,77.82,13800.0,50.5508,50.6159,50.5508,50.6159,13800.0
2006-10-09 14:30:00,77.82,77.82,77.76,77.82,6900.0,50.6159,50.6159,50.5768,50.6159,6900.0
2006-10-09 14:35:00,77.8,77.8,77.73,77.75,1800.0,50.6029,50.6029,50.5573,50.5703,1800.0
2006-10-09 14:40:00,77.74,77.78,77.74,77.78,2000.0,50.5638,50.5898,50.5638,50.5898,2000.0
2006-10-09 14:45:00,77.82,77.83,77.78,77.82,11300.0,50.6159,50.6224,50.5898,50.6159,11300.0
2006-10-09 14:50:00,77.78,77.81,77.78,77.81,2700.0,50.5898,50.6094,50.5898,50.6094,2700.0
2006-10-09 14:55:00,77.8,77.83,77.79,77.82,6500.0,50.6029,50.6224,50.5963,50.6159,6500.0
2006-10-09 15:00:00,77.78,77.8,77.77,77.8,8300.0,50.5898,50.6029,50.5833,50.6029,8300.0
2006-10-09 15:05:00,77.75,77.77,77.71,77.74,8100.0,50.5703,50.5833,50.5443,50.5638,8100.0
2006-10-09 15:10:00,77.72,77.8,77.71,77.78,5100.0,50.5508,50.6029,50.5443,50.5898,5100.0
2006-10-09 15:15:00,77.78,77.78,77.71,77.76,7900.0,50.5898,50.5898,50.5443,50.5768,7900.0
2006-10-09 15:20:00,77.78,77.78,77.71,77.71,6400.0,50.5898,50.5898,50.5443,50.5443,6400.0
2006-10-09 15:25:00,77.74,77.74,77.71,77.74,1800.0,50.5638,50.5638,50.5443,50.5638,1800.0
2006-10-09 15:30:00,77.73,77.77,77.73,77.77,3900.0,50.5573,50.5833,50.5573,50.5833,3900.0
2006-10-09 15:35:00,77.77,77.77,77.73,77.73,14900.0,50.5833,50.5833,50.5573,50.5573,14900.0
2006-10-09 15:40:00,77.7,77.76,77.7,77.72,3100.0,50.5378,50.5768,50.5378,50.5508,3100.0
2006-10-09 15:45:00,77.75,77.76,77.7,77.73,14900.0,50.5703,50.5768,50.5378,50.5573,14900.0
2006-10-09 15:50:00,77.76,77.8,77.72,77.72,1800.0,50.5768,50.6029,50.5508,50.5508,1800.0
2006-10-09 15:55:00,77.79,77.8,77.7,77.8,17300.0,50.5963,50.6029,50.5378,50.6029,17300.0
2006-10-09 16:00:00,77.7,77.7,77.7,77.7,300.0,50.5378,50.5378,50.5378,50.5378,300.0
2006-10-09 16:05:00,77.7,77.7,77.7,77.7,0.0,50.5378,50.5378,50.5378,50.5378,0.0
2006-10-09 16:10:00,77.7,77.7,77.7,77.7,0.0,50.5378,50.5378,50.5378,50.5378,0.0
2006-10-10 09:30:00,77.79,77.79,77.68,77.76,21700.0,50.5963,50.5963,50.5248,50.5768,21700.0
2006-10-10 09:35:00,77.8,77.92,77.77,77.85,2900.0,50.6029,50.6809,50.5833,50.6354,2900.0
2006-10-10 09:40:00,77.88,77.91,77.78,77.78,2000.0,50.6549,50.6744,50.5898,50.5898,2000.0
2006-10-10 09:45:00,77.84,77.85,77.82,77.84,1500.0,50.6289,50.6354,50.6159,50.6289,1500.0
2006-10-10 09:50:00,77.82,77.86,77.82,77.82,2700.0,50.6159,50.6419,50.6159,50.6159,2700.0
2006-10-10 09:55:00,77.79,77.8,77.74,77.75,4100.0,50.5963,50.6029,50.5638,50.5703,4100.0
2006-10-10 10:00:00,77.73,77.76,77.73,77.76,300.0,50.5573,50.5768,50.5573,50.5768,300.0
2006-10-10 10:05:00,77.8,77.8,77.79,77.79,1400.0,50.6029,50.6029,50.5963,50.5963,1400.0
2006-10-10 10:10:00,77.74,77.82,77.74,77.82,1100.0,50.5638,50.6159,50.5638,50.6159,1100.0
2006-10-10 10:15:00,77.81,77.81,77.74,77.81,2300.0,50.6094,50.6094,50.5638,50.6094,2300.0
2006-10-10 10:20:00,77.78,77.78,77.73,77.78,2300.0,50.5898,50.5898,50.5573,50.5898,2300.0
2006-10-10 10:25:00,77.79,77.83,77.75,77.75,19800.0,50.5963,50.6224,50.5703,50.5703,19800.0
2006-10-10 10:30:00,77.83,77.85,77.81,77.81,3100.0,50.6224,50.6354,50.6094,50.6094,3100.0
2006-10-10 10:35:00,77.85,77.85,77.78,77.81,2800.0,50.6354,50.6354,50.5898,50.6094,2800.0
2006-10-10 10:40:00,77.83,77.83,77.82,77.82,1300.0,50.6224,50.6224,50.6159,50.6159,1300.0
2006-10-10 10:45:00,77.83,77.85,77.8,77.85,2800.0,50.6224,50.6354,50.6029,50.6354,2800.0
2006-10-10 10:50:00,77.8,77.9,77.8,77.9,10300.0,50.6029,50.6679,50.6029,50.6679,10300.0
2006-10-10 10:55:00,77.92,77.95,77.87,77.92,11000.0,50.6809,50.7004,50.6484,50.6809,11000.0
2006-10-10 11:00:00,77.88,77.92,77.87,77.87,2900.0,50.6549,50.6809,50.6484,50.6484,2900.0
2006-10-10 11:05:00,77.87,77.89,77.84,77.89,700.0,50.6484,50.6614,50.6289,50.6614,700.0
2006-10-10 11:10:00,77.91,77.91,77.91,77.91,200.0,50.6744,50.6744,50.6744,50.6744,200.0
2006-10-10 11:15:00,77.94,77.94,77.88,77.92,3000.0,50.6939,50.6939,50.6549,50.6809,3000.0
2006-10-10 11:20:00,77.92,78.02,77.92,78.01,2800.0,50.6809,50.7459,50.6809,50.7394,2800.0
2006-10-10 11:25:00,78.01,78.01,77.94,77.94,700.0,50.7394,50.7394,50.6939,50.6939,700.0
2006-10-10 11:30:00,77.95,77.96,77.9,77.94,900.0,50.7004,50.7069,50.6679,50.6939,900.0
2006-10-10 11:35:00,77.92,77.92,77.87,77.92,3600.0,50.6809,50.6809,50.6484,50.6809,3600.0
2006-10-10 11:40:00,77.9,77.91,77.85,77.86,13900.0,50.6679,50.6744,50.6354,50.6419,13900.0
2006-10-10 11:45:00,77.85,77.92,77.84,77.84,2400.0,50.6354,50.6809,50.6289,50.6289,2400.0
2006-10-10 11:50:00,77.89,77.89,77.83,77.83,300.0,50.6614,50.6614,50.6224,50.6224,300.0
2006-10-10 11:55:00,77.88,77.91,77.85,77.91,2400.0,50.6549,50.6744,50.6354,50.6744,2400.0
2006-10-10 12:00:00,77.89,77.93,77.89,77.93,2500.0,50.6614,50.6874,50.6614,50.6874,2500.0
2006-10-10 12:05:00,77.93,77.93,77.89,77.89,2200.0,50.6874,50.6874,50.6614,50.6614,2200.0
2006-10-10 12:10:00,77.91,77.95,77.9,77.9,1600.0,50.6744,50.7004,50.6679,50.6679,1600.0
2006-10-10 12:15:00,77.9,77.92,77.87,77.89,2400.0,50.6679,50.6809,50.6484,50.6614,2400.0
2006-10-10 12:20:00,77.86,77.88,77.86,77.88,5000.0,50.6419,50.6549,50.6419,50.6549,5000.0
2006-10-10 12:25:00,77.84,77.84,77.82,77.82,900.0,50.6289,50.6289,50.6159,50.6159,900.0
2006-10-10 12:30:00,77.8,77.8,77.75,77.79,4600.0,50.6029,50.6029,50.5703,50.5963,4600.0
2006-10-10 12:35:00,77.8,77.8,77.78,77.8,1300.0,50.6029,50.6029,50.5898,50.6029,1300.0
2006-10-10 12:40:00,77.76,77.82,77.76,77.82,2300.0,50.5768,50.6159,50.5768,50.6159,2300.0
2006-10-10 12:45:00,77.82,77.82,77.74,77.82,12400.0,50.6159,50.6159,50.5638,50.6159,12400.0
2006-10-10 12:50:00,77.82,77.82,77.76,77.77,7000.0,50.6159,50.6159,50.5768,50.5833,7000.0
2006-10-10 12:55:00,77.82,77.82,77.79,77.79,2600.0,50.6159,50.6159,50.5963,50.5963,2600.0
2006-10-10 13:00:00,77.82,77.82,77.82,77.82,1000.0,50.6159,50.6159,50.6159,50.6159,1000.0
2006-10-10 13:05:00,77.82,77.86,77.82,77.86,2100.0,50.6159,50.6419,50.6159,50.6419,2100.0
2006-10-10 13:10:00,77.84,77.84,77.81,77.81,4100.0,50.6289,50.6289,50.6094,50.6094,4100.0
2006-10-10 13:15:00,77.83,77.83,77.79,77.8,1900.0,50.6224,50.6224,50.5963,50.6029,1900.0
2006-10-10 13:20:00,77.73,77.77,77.73,77.73,700.0,50.5573,50.5833,50.5573,50.5573,700.0
2006-10-10 13:25:00,77.81,77.81,77.77,77.79,2200.0,50.6094,50.6094,50.5833,50.5963,2200.0
2006-10-10 13:30:00,77.79,77.81,77.75,77.75,3800.0,50.5963,50.6094,50.5703,50.5703,3800.0
2006-10-10 13:35:00,77.77,77.81,77.77,77.79,1000.0,50.5833,50.6094,50.5833,50.5963,1000.0
2006-10-10 13:40:00,77.76,77.78,77.71,77.71,2000.0,50.5768,50.5898,50.5443,50.5443,2000.0
2006-10-10 13:45:00,77.74,77.75,77.72,77.72,900.0,50.5638,50.5703,50.5508,50.5508,900.0
2006-10-10 13:50:00,77.74,77.79,77.7,77.79,1700.0,50.5638,50.5963,50.5378,50.5963,1700.0
2006-10-10 13:55:00,77.78,77.78,77.75,77.76,1000.0,50.5898,50.5898,50.5703,50.5768,1000.0
2006-10-10 14:00:00,77.77,77.8,77.72,77.8,2000.0,50.5833,50.6029,50.5508,50.6029,2000.0
2006-10-10 14:05:00,77.8,77.8,77.75,77.78,5900.0,50.6029,50.6029,50.5703,50.5898,5900.0
2006-10-10 14:10:00,77.81,77.81,77.79,77.79,600.0,50.6094,50.6094,50.5963,50.5963,600.0
2006-10-10 14:15:00,77.8,77.82,77.8,77.82,6100.0,50.6029,50.6159,50.6029,50.6159,6100.0
2006-10-10 14:20:00,77.82,77.82,77.77,77.79,2900.0,50.6159,50.6159,50.5833,50.5963,2900.0
2006-10-10 14:25:00,77.8,77.82,77.8,77.82,1000.0,50.6029,50.6159,50.6029,50.6159,1000.0
2006-10-10 14:30:00,77.82,77.86,77.8,77.86,9600.0,50.6159,50.6419,50.6029,50.6419,9600.0
2006-10-10 14:35:00,77.82,77.87,77.82,77.85,700.0,50.6159,50.6484,50.6159,50.6354,700.0
2006-10-10 14:40:00,77.86,77.86,77.8,77.85,5400.0,50.6419,50.6419,50.6029,50.6354,5400.0
2006-10-10 14:45:00,77.82,77.93,77.82,77.88,2100.0,50.6159,50.6874,50.6159,50.6549,2100.0
2006-10-10 14:50:00,77.88,77.92,77.88,77.88,500.0,50.6549,50.6809,50.6549,50.6549,500.0
2006-10-10 14:55:00,77.91,77.92,77.91,77.91,31100.0,50.6744,50.6809,50.6744,50.6744,31100.0
2006-10-10 15:00:00,77.91,77.95,77.9,77.95,7900.0,50.6744,50.7004,50.6679,50.7004,7900.0
2006-10-10 15:05:00,77.93,77.95,77.89,77.91,2100.0,50.6874,50.7004,50.6614,50.6744,2100.0
2006-10-10 15:10:00,77.88,77.9,77.88,77.9,32000.0,50.6549,50.6679,50.6549,50.6679,32000.0
2006-10-10 15:15:00,77.89,77.93,77.86,77.93,4100.0,50.6614,50.6874,50.6419,50.6874,4100.0
2006-10-10 15:20:00,77.89,77.96,77.89,77.96,3800.0,50.6614,50.7069,50.6614,50.7069,3800.0
2006-10-10 15:25:00,77.97,77.97,77.93,77.97,2100.0,50.7134,50.7134,50.6874,50.7134,2100.0
2006-10-10 15:30:00,77.97,77.97,77.88,77.93,27500.0,50.7134,50.7134,50.6549,50.6874,27500.0
2006-10-10 15:35:00,77.93,77.94,77.9,77.9,2800.0,50.6874,50.6939,50.6679,50.6679,2800.0
2006-10-10 15:40:00,77.97,77.99,77.93,77.93,2500.0,50.7134,50.7264,50.6874,50.6874,2500.0
2006-10-10 15:45:00,77.99,78.02,77.95,78.02,4400.0,50.7264,50.7459,50.7004,50.7459,4400.0
2006-10-10 15:50:00,78.01,78.02,77.99,78.01,3200.0,50.7394,50.7459,50.7264,50.7394,3200.0
2006-10-10 15:55:00,78.01,78.01,77.95,77.95,9500.0,50.7394,50.7394,50.7004,50.7004,9500.0
2006-10-10 16:00:00,78.02,78.02,78.02,78.02,100.0,50.7459,50.7459,50.7459,50.7459,100.0
2006-10-10 16:05:00,78.02,78.02,78.02,78.02,0.0,50.7459,50.7459,50.7459,50.7459,0.0
2006-10-10 16:10:00,78.02,78.02,78.02,78.02,0.0,50.7459,50.7459,50.7459,50.7459,0.0
2006-10-11 09:30:00,77.65,77.81,77.61,77.81,29800.0,50.5053,50.6094,50.4793,50.6094,29800.0
2006-10-11 09:35:00,77.79,77.8,77.66,77.7,6600.0,50.5963,50.6029,50.5118,50.5378,6600.0
2006-10-11 09:40:00,77.7,77.7,77.67,77.67,42000.0,50.5378,50.5378,50.5183,50.5183,42000.0
2006-10-11 09:45:00,77.65,77.65,77.61,77.64,16100.0,50.5053,50.5053,50.4793,50.4988,16100.0
2006-10-11 09:50:00,77.66,77.69,77.66,77.69,4100.0,50.5118,50.5313,50.5118,50.5313,4100.0
2006-10-11 09:55:00,77.72,77.72,77.71,77.71,2500.0,50.5508,50.5508,50.5443,50.5443,2500.0
2006-10-11 10:00:00,77.71,77.71,77.65,77.65,4700.0,50.5443,50.5443,50.5053,50.5053,4700.0
2006-10-11 10:05:00,77.7,77.7,77.65,77.65,6800.0,50.5378,50.5378,50.5053,50.5053,6800.0
2006-10-11 10:10:00,77.73,77.75,77.7,77.75,2200.0,50.5573,50.5703,50.5378,50.5703,2200.0
2006-10-11 10:15:00,77.73,77.77,77.73,77.77,4700.0,50.5573,50.5833,50.5573,50.5833,4700.0
2006-10-11 10:20:00,77.8,77.8,77.75,77.75,5900.0,50.6029,50.6029,50.5703,50.5703,5900.0
2006-10-11 10:25:00,77.7,77.76,77.7,77.72,1300.0,50.5378,50.5768,50.5378,50.5508,1300.0
2006-10-11 10:30:00,77.74,77.85,77.74,77.82,17200.0,50.5638,50.6354,50.5638,50.6159,17200.0
2006-10-11 10:35:00,77.82,77.85,77.77,77.8,10400.0,50.6159,50.6354,50.5833,50.6029,10400.0
2006-10-11 10:40:00,77.85,77.85,77.78,77.81,2800.0,50.6354,50.6354,50.5898,50.6094,2800.0
2006-10-11 10:45:00,77.74,77.79,77.74,77.79,20500.0,50.5638,50.5963,50.5638,50.5963,20500.0
2006-10-11 10:50:00,77.76,77.8,77.76,77.79,4700.0,50.5768,50.6029,50.5768,50.5963,4700.0
2006-10-11 10:55:00,77.79,77.84,77.79,77.79,6900.0,50.5963,50.6289,50.5963,50.5963,6900.0
2006-10-11 11:00:00,77.8,77.83,77.77,77.83,4000.0,50.6029,50.6224,50.5833,50.6224,4000.0
2006-10-11 11:05:00,77.81,77.84,77.78,77.78,7300.0,50.6094,50.6289,50.5898,50.5898,7300.0
2006-10-11 11:10:00,77.79,77.85,77.74,77.84,19700.0,50.5963,50.6354,50.5638,50.6289,19700.0
2006-10-11 11:15:00,77.79,77.79,77.75,77.75,1000.0,50.5963,50.5963,50.5703,50.5703,1000.0
2006-10-11 11:20:00,77.81,77.82,77.77,77.81,5100.0,50.6094,50.6159,50.5833,50.6094,5100.0
2006-10-11 11:25:00,77.8,77.8,77.77,77.79,3600.0,50.6029,50.6029,50.5833,50.5963,3600.0
2006-10-11 11:30:00,77.77,77.8,77.77,77.78,2600.0,50.5833,50.6029,50.5833,50.5898,2600.0
2006-10-11 11:35:00,77.8,77.85,77.8,77.81,27300.0,50.6029,50.6354,50.6029,50.6094,27300.0
2006-10-11 11:40:00,77.86,77.91,77.85,77.85,3200.0,50.6419,50.6744,50.6354,50.6354,3200.0
2006-10-11 11:45:00,77.91,77.91,77.84,77.84,2200.0,50.6744,50.6744,50.6289,50.6289,2200.0
2006-10-11 11:50:00,77.87,77.87,77.87,77.87,100.0,50.6484,50.6484,50.6484,50.6484,100.0
2006-10-11 11:55:00,77.89,77.89,77.84,77.84,3400.0,50.6614,50.6614,50.6289,50.6289,3400.0
2006-10-11 12:00:00,77.89,77.9,77.89,77.9,5400.0,50.6614,50.6679,50.6614,50.6679,5400.0
2006-10-11 12:05:00,77.84,77.89,77.84,77.88,500.0,50.6289,50.6614,50.6289,50.6549,500.0
2006-10-11 12:10:00,77.89,77.91,77.86,77.86,7800.0,50.6614,50.6744,50.6419,50.6419,7800.0
2006-10-11 12:15:00,77.86,77.86,77.84,77.84,400.0,50.6419,50.6419,50.6289,50.6289,400.0
2006-10-11 12:20:00,77.86,77.86,77.82,77.82,800.0,50.6419,50.6419,50.6159,50.6159,800.0
2006-10-11 12:25:00,77.85,77.86,77.84,77.86,800.0,50.6354,50.6419,50.6289,50.6419,800.0
2006-10-11 12:30:00,77.84,77.87,77.83,77.83,6200.0,50.6289,50.6484,50.6224,50.6224,6200.0
2006-10-11 12:35:00,77.86,77.88,77.84,77.88,600.0,50.6419,50.6549,50.6289,50.6549,600.0
2006-10-11 12:40:00,77.88,77.91,77.86,77.86,2200.0,50.6549,50.6744,50.6419,50.6419,2200.0
2006-10-11 12:45:00,77.9,77.93,77.88,77.91,7800.0,50.6679,50.6874,50.6549,50.6744,7800.0
2006-10-11 12:50:00,77.9,77.96,77.9,77.94,3200.0,50.6679,50.7069,50.6679,50.6939,3200.0
2006-10-11 12:55:00,77.94,77.96,77.94,77.95,1700.0,50.6939,50.7069,50.6939,50.7004,1700.0
2006-10-11 13:00:00,77.92,77.94,77.89,77.94,1400.0,50.6809,50.6939,50.6614,50.6939,1400.0
2006-10-11 13:05:00,77.97,77.99,77.97,77.99,600.0,50.7134,50.7264,50.7134,50.7264,600.0
2006-10-11 13:10:00,78.02,78.03,77.99,77.99,4800.0,50.7459,50.7524,50.7264,50.7264,4800.0
2006-10-11 13:15:00,77.98,78.0,77.98,78.0,600.0,50.7199,50.7329,50.7199,50.7329,600.0
2006-10-11 13:20:00,77.96,77.99,77.96,77.99,800.0,50.7069,50.7264,50.7069,50.7264,800.0
2006-10-11 13:25:00,77.98,77.98,77.93,77.94,2900.0,50.7199,50.7199,50.6874,50.6939,2900.0
2006-10-11 13:30:00,77.93,77.94,77.89,77.89,5300.0,50.6874,50.6939,50.6614,50.6614,5300.0
2006-10-11 13:35:00,77.88,77.92,77.88,77.89,3300.0,50.6549,50.6809,50.6549,50.6614,3300.0
2006-10-11 13:40:00,77.93,77.93,77.87,77.87,18200.0,50.6874,50.6874,50.6484,50.6484,18200.0
2006-10-11 13:45:00,77.95,77.95,77.91,77.94,300.0,50.7004,50.7004,50.6744,50.6939,300.0
2006-10-11 13:50:00,77.91,77.91,77.89,77.91,800.0,50.6744,50.6744,50.6614,50.6744,800.0
2006-10-11 13:55:00,77.88,77.89,77.86,77.89,1200.0,50.6549,50.6614,50.6419,50.6614,1200.0
2006-10-11 14:00:00,77.84,77.84,77.76,77.76,4000.0,50.6289,50.6289,50.5768,50.5768,4000.0
2006-10-11 14:05:00,77.79,77.84,77.73,77.77,75600.0,50.5963,50.6289,50.5573,50.5833,75600.0
2006-10-11 14:10:00,77.79,77.84,77.71,77.84,30000.0,50.5963,50.6289,50.5443,50.6289,30000.0
2006-10-11 14:15:00,77.83,77.83,77.75,77.81,9900.0,50.6224,50.6224,50.5703,50.6094,9900.0
2006-10-11 14:20:00,77.73,77.82,77.69,77.69,2700.0,50.5573,50.6159,50.5313,50.5313,2700.0
2006-10-11 14:25:00,77.75,77.78,77.72,77.76,5100.0,50.5703,50.5898,50.5508,50.5768,5100.0
2006-10-11 14:30:00,77.77,77.79,77.65,77.68,5100.0,50.5833,50.5963,50.5053,50.5248,5100.0
2006-10-11 14:35:00,77.67,77.69,77.63,77.65,5000.0,50.5183,50.5313,50.4923,50.5053,5000.0
2006-10-11 14:40:00,77.67,77.69,77.62,77.69,34500.0,50.5183,50.5313,50.4858,50.5313,34500.0
2006-10-11 14:45:00,77.7,77.7,77.68,77.7,3400.0,50.5378,50.5378,50.5248,50.5378,3400.0
2006-10-11 14:50:00,77.67,77.67,77.5,77.5,12300.0,50.5183,50.5183,50.4077,50.4077,12300.0
2006-10-11 14:55:00,77.7,77.73,77.67,77.7,8800.0,50.5378,50.5573,50.5183,50.5378,8800.0
2006-10-11 15:00:00,77.68,77.68,77.66,77.68,3300.0,50.5248,50.5248,50.5118,50.5248,3300.0
2006-10-11 15:05:00,77.67,77.68,77.6,77.67,5300.0,50.5183,50.5248,50.4728,50.5183,5300.0
2006-10-11 15:10:00,77.63,77.79,77.63,77.71,6100.0,50.4923,50.5963,50.4923,50.5443,6100.0
2006-10-11 15:15:00,77.77,77.81,77.72,77.73,9900.0,50.5833,50.6094,50.5508,50.5573,9900.0
2006-10-11 15:20:00,77.68,77.84,77.68,77.75,10000.0,50.5248,50.6289,50.5248,50.5703,10000.0
2006-10-11 15:25:00,77.81,77.82,77.74,77.75,12800.0,50.6094,50.6159,50.5638,50.5703,12800.0
2006-10-11 15:30:00,77.77,77.83,77.72,77.73,5200.0,50.5833,50.6224,50.5508,50.5573,5200.0
2006-10-11 15:35:00,77.73,77.83,77.73,77.79,45500.0,50.5573,50.6224,50.5573,50.5963,45500.0
2006-10-11 15:40:00,77.79,77.82,77.75,77.79,45000.0,50.5963,50.6159,50.5703,50.5963,45000.0
2006-10-11 15:45:00,77.75,77.84,77.71,77.82,24600.0,50.5703,50.6289,50.5443,50.6159,24600.0
2006-10-11 15:50:00,77.82,77.86,77.74,77.86,2800.0,50.6159,50.6419,50.5638,50.6419,2800.0
2006-10-11 15:55:00,77.86,77.86,77.79,77.84,3600.0,50.6419,50.6419,50.5963,50.6289,3600.0
2006-10-11 16:00:00,77.88,77.88,77.88,77.88,3900.0,50.6549,50.6549,50.6549,50.6549,3900.0
2006-10-11 16:05:00,77.88,77.88,77.88,77.88,0.0,50.6549,50.6549,50.6549,50.6549,0.0
2006-10-11 16:10:00,77.88,77.88,77.88,77.88,0.0,50.6549,50.6549,50.6549,50.6549,0.0
2006-10-12 09:30:00,78.15,78.15,78.1,78.1,34400.0,50.8305,50.8305,50.798,50.798,34400.0
2006-10-12 09:35:00,78.12,78.17,78.09,78.17,2600.0,50.811,50.8435,50.7915,50.8435,2600.0
2006-10-12 09:40:00,78.09,78.14,78.02,78.02,3800.0,50.7915,50.824,50.7459,50.7459,3800.0
2006-10-12 09:45:00,78.08,78.13,78.06,78.1,5200.0,50.785,50.8175,50.772,50.798,5200.0
2006-10-12 09:50:00,78.06,78.1,78.04,78.08,6800.0,50.772,50.798,50.759,50.785,6800.0
2006-10-12 09:55:00,78.07,78.11,78.07,78.08,8500.0,50.7785,50.8045,50.7785,50.785,8500.0
2006-10-12 10:00:00,78.06,78.12,78.06,78.1,4800.0,50.772,50.811,50.772,50.798,4800.0
2006-10-12 10:05:00,78.12,78.12,78.1,78.12,13100.0,50.811,50.811,50.798,50.811,13100.0
2006-10-12 10:10:00,78.12,78.2,78.12,78.2,8900.0,50.811,50.863,50.811,50.863,8900.0
2006-10-12 10:15:00,78.2,78.2,78.17,78.19,4600.0,50.863,50.863,50.8435,50.8565,4600.0
2006-10-12 10:20:00,78.19,78.19,78.14,78.19,2700.0,50.8565,50.8565,50.824,50.8565,2700.0
2006-10-12 10:25:00,78.18,78.25,78.18,78.19,3900.0,50.85,50.8955,50.85,50.8565,3900.0
2006-10-12 10:30:00,78.13,78.17,78.13,78.17,900.0,50.8175,50.8435,50.8175,50.8435,900.0
2006-10-12 10:35:00,78.17,78.17,78.14,78.16,3600.0,50.8435,50.8435,50.824,50.837,3600.0
2006-10-12 10:40:00,78.17,78.18,78.16,78.18,3400.0,50.8435,50.85,50.837,50.85,3400.0
2006-10-12 10:45:00,78.18,78.22,78.18,78.19,11900.0,50.85,50.876,50.85,50.8565,11900.0
2006-10-12 10:50:00,78.16,78.19,78.16,78.19,3300.0,50.837,50.8565,50.837,50.8565,3300.0
2006-10-12 10:55:00,78.21,78.21,78.16,78.18,4900.0,50.8695,50.8695,50.837,50.85,4900.0
2006-10-12 11:00:00,78.19,78.19,78.16,78.16,900.0,50.8565,50.8565,50.837,50.837,900.0
2006-10-12 11:05:00,78.18,78.21,78.17,78.21,8100.0,50.85,50.8695,50.8435,50.8695,8100.0
2006-10-12 11:10:00,78.21,78.27,78.21,78.27,7800.0,50.8695,50.9086,50.8695,50.9086,7800.0
2006-10-12 11:15:00,78.23,78.27,78.23,78.27,3600.0,50.8825,50.9086,50.8825,50.9086,3600.0
2006-10-12 11:20:00,78.27,78.33,78.27,78.33,7100.0,50.9086,50.9476,50.9086,50.9476,7100.0
2006-10-12 11:25:00,78.32,78.34,78.29,78.32,10300.0,50.9411,50.9541,50.9216,50.9411,10300.0
2006-10-12 11:30:00,78.28,78.31,78.28,78.31,5500.0,50.9151,50.9346,50.9151,50.9346,5500.0
2006-10-12 11:35:00,78.29,78.29,78.26,78.28,2400.0,50.9216,50.9216,50.902,50.9151,2400.0
2006-10-12 11:40:00,78.28,78.32,78.28,78.3,4400.0,50.9151,50.9411,50.9151,50.9281,4400.0
2006-10-12 11:45:00,78.28,78.32,78.27,78.3,2100.0,50.9151,50.9411,50.9086,50.9281,2100.0
2006-10-12 11:50:00,78.3,78.3,78.3,78.3,2800.0,50.9281,50.9281,50.9281,50.9281,2800.0
2006-10-12 11:55:00,78.3,78.32,78.3,78.32,15800.0,50.9281,50.9411,50.9281,50.9411,15800.0
2006-10-12 12:00:00,78.32,78.34,78.26,78.26,6800.0,50.9411,50.9541,50.902,50.902,6800.0
2006-10-12 12:05:00,78.26,78.27,78.22,78.22,29700.0,50.902,50.9086,50.876,50.876,29700.0
2006-10-12 12:10:00,78.22,78.27,78.22,78.22,29100.0,50.876,50.9086,50.876,50.876,29100.0
2006-10-12 12:15:00,78.21,78.26,78.2,78.25,19200.0,50.8695,50.902,50.863,50.8955,19200.0
2006-10-12 12:20:00,78.25,78.27,78.21,78.27,12400.0,50.8955,50.9086,50.8695,50.9086,12400.0
2006-10-12 12:25:00,78.27,78.31,78.25,78.26,7900.0,50.9086,50.9346,50.8955,50.902,7900.0
2006-10-12 12:30:00,78.25,78.26,78.25,78.26,2100.0,50.8955,50.902,50.8955,50.902,2100.0
2006-10-12 12:35:00,78.26,78.27,78.25,78.27,4000.0,50.902,50.9086,50.8955,50.9086,4000.0
2006-10-12 12:40:00,78.27,78.32,78.26,78.31,4900.0,50.9086,50.9411,50.902,50.9346,4900.0
2006-10-12 12:45:00,78.26,78.3,78.26,78.3,2400.0,50.902,50.9281,50.902,50.9281,2400.0
2006-10-12 12:50:00,78.25,78.28,78.25,78.26,12700.0,50.8955,50.9151,50.8955,50.902,12700.0
2006-10-12 12:55:00,78.28,78.28,78.25,78.28,3300.0,50.9151,50.9151,50.8955,50.9151,3300.0
2006-10-12 13:00:00,78.28,78.28,78.26,78.28,1200.0,50.9151,50.9151,50.902,50.9151,1200.0
2006-10-12 13:05:00,78.28,78.31,78.25,78.3,9200.0,50.9151,50.9346,50.8955,50.9281,9200.0
2006-10-12 13:10:00,78.28,78.28,78.28,78.28,1000.0,50.9151,50.9151,50.9151,50.9151,1000.0
2006-10-12 13:15:00,78.23,78.27,78.23,78.23,2200.0,50.8825,50.9086,50.8825,50.8825,2200.0
2006-10-12 13:20:00,78.22,78.22,78.21,78.22,1900.0,50.876,50.876,50.8695,50.876,1900.0
2006-10-12 13:25:00,78.22,78.28,78.22,78.28,6200.0,50.876,50.9151,50.876,50.9151,6200.0
2006-10-12 13:30:00,78.26,78.28,78.24,78.28,14000.0,50.902,50.9151,50.889,50.9151,14000.0
2006-10-12 13:35:00,78.29,78.31,78.26,78.26,50600.0,50.9216,50.9346,50.902,50.902,50600.0
2006-10-12 13:40:00,78.28,78.28,78.28,78.28,1100.0,50.9151,50.9151,50.9151,50.9151,1100.0
2006-10-12 13:45:00,78.27,78.27,78.27,78.27,2300.0,50.9086,50.9086,50.9086,50.9086,2300.0
2006-10-12 13:50:00,78.27,78.28,78.27,78.27,4000.0,50.9086,50.9151,50.9086,50.9086,4000.0
2006-10-12 13:55:00,78.3,78.3,78.25,78.27,6100.0,50.9281,50.9281,50.8955,50.9086,6100.0
2006-10-12 14:00:00,78.28,78.32,78.27,78.28,8400.0,50.9151,50.9411,50.9086,50.9151,8400.0
2006-10-12 14:05:00,78.27,78.33,78.27,78.31,3400.0,50.9086,50.9476,50.9086,50.9346,3400.0
2006-10-12 14:10:00,78.33,78.36,78.33,78.36,11700.0,50.9476,50.9671,50.9476,50.9671,11700.0
2006-10-12 14:15:00,78.36,78.4,78.36,78.37,5100.0,50.9671,50.9931,50.9671,50.9736,5100.0
2006-10-12 14:20:00,78.39,78.39,78.39,78.39,4200.0,50.9866,50.9866,50.9866,50.9866,4200.0
2006-10-12 14:25:00,78.39,78.45,78.37,78.37,3300.0,50.9866,51.0256,50.9736,50.9736,3300.0
2006-10-12 14:30:00,78.42,78.42,78.41,78.41,1100.0,51.0061,51.0061,50.9996,50.9996,1100.0
2006-10-12 14:35:00,78.41,78.43,78.39,78.43,9400.0,50.9996,51.0126,50.9866,51.0126,9400.0
2006-10-12 14:40:00,78.43,78.43,78.43,78.43,1300.0,51.0126,51.0126,51.0126,51.0126,1300.0
2006-10-12 14:45:00,78.41,78.41,78.41,78.41,5300.0,50.9996,50.9996,50.9996,50.9996,5300.0
2006-10-12 14:50:00,78.41,78.45,78.37,78.4,20300.0,50.9996,51.0256,50.9736,50.9931,20300.0
2006-10-12 14:55:00,78.41,78.41,78.38,78.39,9300.0,50.9996,50.9996,50.9801,50.9866,9300.0
2006-10-12 15:00:00,78.41,78.45,78.38,78.45,5000.0,50.9996,51.0256,50.9801,51.0256,5000.0
2006-10-12 15:05:00,78.45,78.5,78.42,78.45,7500.0,51.0256,51.0581,51.0061,51.0256,7500.0
2006-10-12 15:10:00,78.5,78.53,78.5,78.53,10400.0,51.0581,51.0777,51.0581,51.0777,10400.0
2006-10-12 15:15:00,78.53,78.54,78.53,78.54,4000.0,51.0777,51.0842,51.0777,51.0842,4000.0
2006-10-12 15:20:00,78.48,78.57,78.47,78.57,13800.0,51.0451,51.1037,51.0386,51.1037,13800.0
2006-10-12 15:25:00,78.55,78.57,78.55,78.56,5700.0,51.0907,51.1037,51.0907,51.0972,5700.0
2006-10-12 15:30:00,78.55,78.56,78.47,78.56,11300.0,51.0907,51.0972,51.0386,51.0972,11300.0
2006-10-12 15:35:00,78.56,78.58,78.47,78.47,31300.0,51.0972,51.1102,51.0386,51.0386,31300.0
2006-10-12 15:40:00,78.54,78.54,78.49,78.54,3300.0,51.0842,51.0842,51.0516,51.0842,3300.0
2006-10-12 15:45:00,78.54,78.54,78.53,78.53,4100.0,51.0842,51.0842,51.0777,51.0777,4100.0
2006-10-12 15:50:00,78.53,78.53,78.53,78.53,900.0,51.0777,51.0777,51.0777,51.0777,900.0
2006-10-12 15:55:00,78.53,78.53,78.44,78.44,6500.0,51.0777,51.0777,51.0191,51.0191,6500.0
2006-10-12 16:00:00,78.52,78.52,78.52,78.52,400.0,51.0712,51.0712,51.0712,51.0712,400.0
2006-10-12 16:05:00,78.52,78.52,78.52,78.52,0.0,51.0712,51.0712,51.0712,51.0712,0.0
2006-10-12 16:10:00,78.42,78.42,78.42,78.42,300.0,51.0061,51.0061,51.0061,51.0061,300.0
2006-10-13 09:30:00,78.53,78.53,78.46,78.49,24400.0,51.0777,51.0777,51.0321,51.0516,24400.0
2006-10-13 09:35:00,78.44,78.53,78.44,78.5,19000.0,51.0191,51.0777,51.0191,51.0581,19000.0
2006-10-13 09:40:00,78.51,78.56,78.51,78.54,1600.0,51.0647,51.0972,51.0647,51.0842,1600.0
2006-10-13 09:45:00,78.51,78.52,78.51,78.52,200.0,51.0647,51.0712,51.0647,51.0712,200.0
2006-10-13 09:50:00,78.53,78.53,78.46,78.46,1400.0,51.0777,51.0777,51.0321,51.0321,1400.0
2006-10-13 09:55:00,78.49,78.49,78.41,78.47,3500.0,51.0516,51.0516,50.9996,51.0386,3500.0
2006-10-13 10:00:00,78.48,78.48,78.4,78.4,3900.0,51.0451,51.0451,50.9931,50.9931,3900.0
2006-10-13 10:05:00,78.4,78.42,78.36,78.39,1200.0,50.9931,51.0061,50.9671,50.9866,1200.0
2006-10-13 10:10:00,78.42,78.43,78.38,78.43,1700.0,51.0061,51.0126,50.9801,51.0126,1700.0
2006-10-13 10:15:00,78.41,78.49,78.41,78.48,500.0,50.9996,51.0516,50.9996,51.0451,500.0
2006-10-13 10:20:00,78.45,78.46,78.45,78.46,1200.0,51.0256,51.0321,51.0256,51.0321,1200.0
2006-10-13 10:25:00,78.42,78.5,78.42,78.5,3000.0,51.0061,51.0581,51.0061,51.0581,3000.0
2006-10-13 10:30:00,78.5,78.51,78.45,78.5,2600.0,51.0581,51.0647,51.0256,51.0581,2600.0
2006-10-13 10:35:00,78.46,78.51,78.46,78.51,63100.0,51.0321,51.0647,51.0321,51.0647,63100.0
2006-10-13 10:40:00,78.51,78.56,78.47,78.56,64400.0,51.0647,51.0972,51.0386,51.0972,64400.0
2006-10-13 10:45:00,78.53,78.53,78.48,78.49,3300.0,51.0777,51.0777,51.0451,51.0516,3300.0
2006-10-13 10:50:00,78.48,78.52,78.46,78.5,6900.0,51.0451,51.0712,51.0321,51.0581,6900.0
2006-10-13 10:55:00,78.47,78.53,78.45,78.51,3600.0,51.0386,51.0777,51.0256,51.0647,3600.0
2006-10-13 11:00:00,78.5,78.5,78.5,78.5,1100.0,51.0581,51.0581,51.0581,51.0581,1100.0
2006-10-13 11:05:00,78.5,78.5,78.5,78.5,0.0,51.0581,51.0581,51.0581,51.0581,0.0
2006-10-13 11:10:00,78.45,78.54,78.45,78.54,800.0,51.0256,51.0842,51.0256,51.0842,800.0
2006-10-13 11:15:00,78.54,78.54,78.5,78.54,1100.0,51.0842,51.0842,51.0581,51.0842,1100.0
2006-10-13 11:20:00,78.5,78.52,78.5,78.51,900.0,51.0581,51.0712,51.0581,51.0647,900.0
2006-10-13 11:25:00,78.43,78.53,78.43,78.5,31300.0,51.0126,51.0777,51.0126,51.0581,31300.0
2006-10-13 11:30:00,78.48,78.52,78.47,78.5,58000.0,51.0451,51.0712,51.0386,51.0581,58000.0
2006-10-13 11:35:00,78.47,78.5,78.44,78.5,20900.0,51.0386,51.0581,51.0191,51.0581,20900.0
2006-10-13 11:40:00,78.45,78.52,78.45,78.52,400.0,51.0256,51.0712,51.0256,51.0712,400.0
2006-10-13 11:45:00,78.49,78.53,78.47,78.53,1300.0,51.0516,51.0777,51.0386,51.0777,1300.0
2006-10-13 11:50:00,78.55,78.55,78.52,78.52,8800.0,51.0907,51.0907,51.0712,51.0712,8800.0
2006-10-13 11:55:00,78.56,78.56,78.52,78.52,1800.0,51.0972,51.0972,51.0712,51.0712,1800.0
2006-10-13 12:00:00,78.51,78.57,78.51,78.57,400.0,51.0647,51.1037,51.0647,51.1037,400.0
2006-10-13 12:05:00,78.53,78.57,78.53,78.56,3000.0,51.0777,51.1037,51.0777,51.0972,3000.0
2006-10-13 12:10:00,78.55,78.59,78.55,78.59,1800.0,51.0907,51.1167,51.0907,51.1167,1800.0
2006-10-13 12:15:00,78.59,78.65,78.58,78.65,76200.0,51.1167,51.1557,51.1102,51.1557,76200.0
2006-10-13 12:20:00,78.65,78.68,78.6,78.63,11400.0,51.1557,51.1752,51.1232,51.1427,11400.0
2006-10-13 12:25:00,78.66,78.66,78.61,78.64,3700.0,51.1622,51.1622,51.1297,51.1492,3700.0
2006-10-13 12:30:00,78.63,78.64,78.62,78.64,4900.0,51.1427,51.1492,51.1362,51.1492,4900.0
2006-10-13 12:35:00,78.63,78.69,78.62,78.65,1100.0,51.1427,51.1817,51.1362,51.1557,1100.0
2006-10-13 12:40:00,78.67,78.68,78.62,78.62,2000.0,51.1687,51.1752,51.1362,51.1362,2000.0
2006-10-13 12:45:00,78.67,78.7,78.65,78.7,102200.0,51.1687,51.1882,51.1557,51.1882,102200.0
2006-10-13 12:50:00,78.69,78.71,78.68,78.68,100800.0,51.1817,51.1947,51.1752,51.1752,100800.0
2006-10-13 12:55:00,78.65,78.7,78.65,78.69,1300.0,51.1557,51.1882,51.1557,51.1817,1300.0
2006-10-13 13:00:00,78.69,78.69,78.65,78.66,12000.0,51.1817,51.1817,51.1557,51.1622,12000.0
2006-10-13 13:05:00,78.66,78.67,78.63,78.64,80900.0,51.1622,51.1687,51.1427,51.1492,80900.0
2006-10-13 13:10:00,78.63,78.65,78.61,78.63,7400.0,51.1427,51.1557,51.1297,51.1427,7400.0
2006-10-13 13:15:00,78.63,78.68,78.63,78.67,14000.0,51.1427,51.1752,51.1427,51.1687,14000.0
2006-10-13 13:20:00,78.66,78.66,78.63,78.64,4000.0,51.1622,51.1622,51.1427,51.1492,4000.0
2006-10-13 13:25:00,78.66,78.71,78.65,78.69,23500.0,51.1622,51.1947,51.1557,51.1817,23500.0
2006-10-13 13:30:00,78.71,78.72,78.7,78.72,86200.0,51.1947,51.2012,51.1882,51.2012,86200.0
2006-10-13 13:35:00,78.74,78.74,78.73,78.74,3500.0,51.2142,51.2142,51.2077,51.2142,3500.0
2006-10-13 13:40:00,78.72,78.77,78.72,78.76,2500.0,51.2012,51.2338,51.2012,51.2273,2500.0
2006-10-13 13:45:00,78.77,78.77,78.75,78.76,300.0,51.2338,51.2338,51.2208,51.2273,300.0
2006-10-13 13:50:00,78.75,78.77,78.75,78.75,3500.0,51.2208,51.2338,51.2208,51.2208,3500.0
2006-10-13 13:55:00,78.75,78.77,78.75,78.77,39000.0,51.2208,51.2338,51.2208,51.2338,39000.0
2006-10-13 14:00:00,78.78,78.8,78.73,78.8,1200.0,51.2403,51.2533,51.2077,51.2533,1200.0
2006-10-13 14:05:00,78.79,78.79,78.77,78.77,700.0,51.2468,51.2468,51.2338,51.2338,700.0
2006-10-13 14:10:00,78.77,78.77,78.72,78.72,1400.0,51.2338,51.2338,51.2012,51.2012,1400.0
2006-10-13 14:15:00,78.78,78.78,78.69,78.69,42200.0,51.2403,51.2403,51.1817,51.1817,42200.0
2006-10-13 14:20:00,78.71,78.72,78.66,78.66,1800.0,51.1947,51.2012,51.1622,51.1622,1800.0
2006-10-13 14:25:00,78.66,78.71,78.66,78.68,76300.0,51.1622,51.1947,51.1622,51.1752,76300.0
2006-10-13 14:30:00,78.66,78.68,78.63,78.66,21800.0,51.1622,51.1752,51.1427,51.1622,21800.0
2006-10-13 14:35:00,78.6,78.63,78.59,78.6,16300.0,51.1232,51.1427,51.1167,51.1232,16300.0
2006-10-13 14:40:00,78.66,78.66,78.63,78.63,1500.0,51.1622,51.1622,51.1427,51.1427,1500.0
2006-10-13 14:45:00,78.61,78.65,78.61,78.65,9400.0,51.1297,51.1557,51.1297,51.1557,9400.0
2006-10-13 14:50:00,78.67,78.69,78.63,78.65,21100.0,51.1687,51.1817,51.1427,51.1557,21100.0
2006-10-13 14:55:00,78.63,78.64,78.56,78.56,113800.0,51.1427,51.1492,51.0972,51.0972,113800.0
2006-10-13 15:00:00,78.59,78.62,78.59,78.62,8200.0,51.1167,51.1362,51.1167,51.1362,8200.0
2006-10-13 15:05:00,78.61,78.61,78.58,78.61,6800.0,51.1297,51.1297,51.1102,51.1297,6800.0
2006-10-13 15:10:00,78.62,78.64,78.62,78.62,3000.0,51.1362,51.1492,51.1362,51.1362,3000.0
2006-10-13 15:15:00,78.62,78.67,78.61,78.66,7600.0,51.1362,51.1687,51.1297,51.1622,7600.0
2006-10-13 15:20:00,78.65,78.65,78.65,78.65,4300.0,51.1557,51.1557,51.1557,51.1557,4300.0
2006-10-13 15:25:00,78.65,78.71,78.65,78.68,20800.0,51.1557,51.1947,51.1557,51.1752,20800.0
2006-10-13 15:30:00,78.69,78.7,78.65,78.67,18800.0,51.1817,51.1882,51.1557,51.1687,18800.0
2006-10-13 15:35:00,78.68,78.68,78.64,78.68,7600.0,51.1752,51.1752,51.1492,51.1752,7600.0
2006-10-13 15:40:00,78.65,78.7,78.65,78.7,1600.0,51.1557,51.1882,51.1557,51.1882,1600.0
2006-10-13 15:45:00,78.73,78.74,78.72,78.74,1500.0,51.2077,51.2142,51.2012,51.2142,1500.0
2006-10-13 15:50:00,78.75,78.75,78.73,78.75,60400.0,51.2208,51.2208,51.2077,51.2208,60400.0
2006-10-13 15:55:00,78.74,78.76,78.74,78.76,9800.0,51.2142,51.2273,51.2142,51.2273,9800.0
2006-10-13 16:00:00,78.79,78.79,78.79,78.79,700.0,51.2468,51.2468,51.2468,51.2468,700.0
2006-10-13 16:05:00,78.79,78.8,78.79,78.8,300.0,51.2468,51.2533,51.2468,51.2533,300.0
2006-10-13 16:10:00,78.8,78.8,78.8,78.8,0.0,51.2533,51.2533,51.2533,51.2533,0.0
2006-10-16 09:30:00,78.78,78.78,78.63,78.64,24400.0,51.2403,51.2403,51.1427,51.1492,24400.0
2006-10-16 09:35:00,78.72,78.72,78.64,78.64,75000.0,51.2012,51.2012,51.1492,51.1492,75000.0
2006-10-16 09:40:00,78.7,78.71,78.64,78.71,1500.0,51.1882,51.1947,51.1492,51.1947,1500.0
2006-10-16 09:45:00,78.67,78.69,78.63,78.63,10800.0,51.1687,51.1817,51.1427,51.1427,10800.0
2006-10-16 09:50:00,78.63,78.72,78.63,78.72,4600.0,51.1427,51.2012,51.1427,51.2012,4600.0
2006-10-16 09:55:00,78.67,78.69,78.64,78.67,1200.0,51.1687,51.1817,51.1492,51.1687,1200.0
2006-10-16 10:00:00,78.65,78.72,78.65,78.72,3800.0,51.1557,51.2012,51.1557,51.2012,3800.0
2006-10-16 10:05:00,78.7,78.72,78.68,78.68,2900.0,51.1882,51.2012,51.1752,51.1752,2900.0
2006-10-16 10:10:00,78.7,78.7,78.7,78.7,300.0,51.1882,51.1882,51.1882,51.1882,300.0
2006-10-16 10:15:00,78.73,78.75,78.71,78.74,3900.0,51.2077,51.2208,51.1947,51.2142,3900.0
2006-10-16 10:20:00,78.74,78.74,78.7,78.7,2000.0,51.2142,51.2142,51.1882,51.1882,2000.0
2006-10-16 10:25:00,78.69,78.71,78.68,78.71,6100.0,51.1817,51.1947,51.1752,51.1947,6100.0
2006-10-16 10:30:00,78.69,78.7,78.67,78.69,12300.0,51.1817,51.1882,51.1687,51.1817,12300.0
2006-10-16 10:35:00,78.66,78.7,78.64,78.68,11900.0,51.1622,51.1882,51.1492,51.1752,11900.0
2006-10-16 10:40:00,78.68,78.69,78.63,78.68,11900.0,51.1752,51.1817,51.1427,51.1752,11900.0
2006-10-16 10:45:00,78.68,78.7,78.67,78.67,5900.0,51.1752,51.1882,51.1687,51.1687,5900.0
2006-10-16 10:50:00,78.64,78.66,78.62,78.65,800.0,51.1492,51.1622,51.1362,51.1557,800.0
2006-10-16 10:55:00,78.65,78.65,78.62,78.65,400.0,51.1557,51.1557,51.1362,51.1557,400.0
2006-10-16 11:00:00,78.62,78.67,78.62,78.65,4700.0,51.1362,51.1687,51.1362,51.1557,4700.0
2006-10-16 11:05:00,78.63,78.68,78.63,78.65,1600.0,51.1427,51.1752,51.1427,51.1557,1600.0
2006-10-16 11:10:00,78.68,78.68,78.67,78.67,1600.0,51.1752,51.1752,51.1687,51.1687,1600.0
2006-10-16 11:15:00,78.68,78.68,78.66,78.68,800.0,51.1752,51.1752,51.1622,51.1752,800.0
2006-10-16 11:20:00,78.68,78.68,78.68,78.68,400.0,51.1752,51.1752,51.1752,51.1752,400.0
2006-10-16 11:25:00,78.65,78.68,78.65,78.68,5900.0,51.1557,51.1752,51.1557,51.1752,5900.0
2006-10-16 11:30:00,78.68,78.68,78.65,78.68,1000.0,51.1752,51.1752,51.1557,51.1752,1000.0
2006-10-16 11:35:00,78.68,78.71,78.67,78.71,4600.0,51.1752,51.1947,51.1687,51.1947,4600.0
2006-10-16 11:40:00,78.71,78.74,78.7,78.72,6500.0,51.1947,51.2142,51.1882,51.2012,6500.0
2006-10-16 11:45:00,78.68,78.72,78.68,78.7,3700.0,51.1752,51.2012,51.1752,51.1882,3700.0
2006-10-16 11:50:00,78.72,78.74,78.68,78.68,27300.0,51.2012,51.2142,51.1752,51.1752,27300.0
2006-10-16 11:55:00,78.69,78.72,78.68,78.7,9100.0,51.1817,51.2012,51.1752,51.1882,9100.0
2006-10-16 12:00:00,78.73,78.75,78.73,78.75,1900.0,51.2077,51.2208,51.2077,51.2208,1900.0
2006-10-16 12:05:00,78.73,78.73,78.7,78.7,7500.0,51.2077,51.2077,51.1882,51.1882,7500.0
2006-10-16 12:10:00,78.69,78.7,78.67,78.7,2700.0,51.1817,51.1882,51.1687,51.1882,2700.0
2006-10-16 12:15:00,78.7,78.71,78.69,78.71,5400.0,51.1882,51.1947,51.1817,51.1947,5400.0
2006-10-16 12:20:00,78.69,78.7,78.67,78.69,1000.0,51.1817,51.1882,51.1687,51.1817,1000.0
2006-10-16 12:25:00,78.71,78.71,78.69,78.71,7000.0,51.1947,51.1947,51.1817,51.1947,7000.0
2006-10-16 12:30:00,78.71,78.72,78.7,78.72,6500.0,51.1947,51.2012,51.1882,51.2012,6500.0
2006-10-16 12:35:00,78.75,78.75,78.72,78.75,3100.0,51.2208,51.2208,51.2012,51.2208,3100.0
2006-10-16 12:40:00,78.75,78.77,78.73,78.73,3900.0,51.2208,51.2338,51.2077,51.2077,3900.0
2006-10-16 12:45:00,78.74,78.74,78.74,78.74,1400.0,51.2142,51.2142,51.2142,51.2142,1400.0
2006-10-16 12:50:00,78.74,78.75,78.69,78.7,14600.0,51.2142,51.2208,51.1817,51.1882,14600.0
2006-10-16 12:55:00,78.72,78.72,78.71,78.71,600.0,51.2012,51.2012,51.1947,51.1947,600.0
2006-10-16 13:00:00,78.72,78.75,78.69,78.71,5800.0,51.2012,51.2208,51.1817,51.1947,5800.0
2006-10-16 13:05:00,78.73,78.74,78.69,78.7,1300.0,51.2077,51.2142,51.1817,51.1882,1300.0
2006-10-16 13:10:00,78.75,78.75,78.73,78.73,1000.0,51.2208,51.2208,51.2077,51.2077,1000.0
2006-10-16 13:15:00,78.74,78.83,78.74,78.79,1900.0,51.2142,51.2728,51.2142,51.2468,1900.0
2006-10-16 13:20:00,78.8,78.81,78.76,78.78,1800.0,51.2533,51.2598,51.2273,51.2403,1800.0
2006-10-16 13:25:00,78.77,78.82,78.77,78.82,6600.0,51.2338,51.2663,51.2338,51.2663,6600.0
2006-10-16 13:30:00,78.82,78.85,78.82,78.85,300.0,51.2663,51.2858,51.2663,51.2858,300.0
2006-10-16 13:35:00,78.85,78.88,78.85,78.87,15100.0,51.2858,51.3053,51.2858,51.2988,15100.0
2006-10-16 13:40:00,78.87,78.88,78.84,78.84,12100.0,51.2988,51.3053,51.2793,51.2793,12100.0
2006-10-16 13:45:00,78.82,78.86,78.82,78.86,700.0,51.2663,51.2923,51.2663,51.2923,700.0
2006-10-16 13:50:00,78.88,78.88,78.87,78.87,4800.0,51.3053,51.3053,51.2988,51.2988,4800.0
2006-10-16 13:55:00,78.86,78.87,78.86,78.87,2800.0,51.2923,51.2988,51.2923,51.2988,2800.0
2006-10-16 14:00:00,78.87,78.88,78.86,78.86,3800.0,51.2988,51.3053,51.2923,51.2923,3800.0
2006-10-16 14:05:00,78.87,78.87,78.84,78.85,21500.0,51.2988,51.2988,51.2793,51.2858,21500.0
2006-10-16 14:10:00,78.86,78.86,78.8,78.86,5900.0,51.2923,51.2923,51.2533,51.2923,5900.0
2006-10-16 14:15:00,78.87,78.87,78.83,78.85,1800.0,51.2988,51.2988,51.2728,51.2858,1800.0
2006-10-16 14:20:00,78.81,78.87,78.81,78.87,2200.0,51.2598,51.2988,51.2598,51.2988,2200.0
2006-10-16 14:25:00,78.83,78.88,78.83,78.88,1100.0,51.2728,51.3053,51.2728,51.3053,1100.0
2006-10-16 14:30:00,78.87,78.87,78.87,78.87,1200.0,51.2988,51.2988,51.2988,51.2988,1200.0
2006-10-16 14:35:00,78.85,78.87,78.83,78.84,9100.0,51.2858,51.2988,51.2728,51.2793,9100.0
2006-10-16 14:40:00,78.85,78.85,78.82,78.85,3700.0,51.2858,51.2858,51.2663,51.2858,3700.0
2006-10-16 14:45:00,78.82,78.87,78.82,78.85,10900.0,51.2663,51.2988,51.2663,51.2858,10900.0
2006-10-16 14:50:00,78.87,78.87,78.83,78.84,7900.0,51.2988,51.2988,51.2728,51.2793,7900.0
2006-10-16 14:55:00,78.86,78.86,78.82,78.86,2700.0,51.2923,51.2923,51.2663,51.2923,2700.0
2006-10-16 15:00:00,78.86,78.89,78.83,78.89,8500.0,51.2923,51.3118,51.2728,51.3118,8500.0
2006-10-16 15:05:00,78.89,78.89,78.84,78.88,3400.0,51.3118,51.3118,51.2793,51.3053,3400.0
2006-10-16 15:10:00,78.88,78.88,78.85,78.88,2400.0,51.3053,51.3053,51.2858,51.3053,2400.0
2006-10-16 15:15:00,78.88,78.89,78.87,78.89,3500.0,51.3053,51.3118,51.2988,51.3118,3500.0
2006-10-16 15:20:00,78.89,78.9,78.89,78.89,4300.0,51.3118,51.3183,51.3118,51.3118,4300.0
2006-10-16 15:25:00,78.91,78.91,78.87,78.91,9200.0,51.3248,51.3248,51.2988,51.3248,9200.0
2006-10-16 15:30:00,78.91,78.93,78.89,78.91,9400.0,51.3248,51.3378,51.3118,51.3248,9400.0
2006-10-16 15:35:00,78.91,78.95,78.91,78.95,32700.0,51.3248,51.3508,51.3248,51.3508,32700.0
2006-10-16 15:40:00,78.94,78.97,78.94,78.97,19900.0,51.3443,51.3638,51.3443,51.3638,19900.0
2006-10-16 15:45:00,78.94,78.97,78.91,78.95,12000.0,51.3443,51.3638,51.3248,51.3508,12000.0
2006-10-16 15:50:00,78.93,78.98,78.93,78.98,7400.0,51.3378,51.3703,51.3378,51.3703,7400.0
2006-10-16 15:55:00,78.96,78.96,78.9,78.9,48000.0,51.3573,51.3573,51.3183,51.3183,48000.0
2006-10-16 16:00:00,78.99,78.99,78.99,78.99,200.0,51.3769,51.3769,51.3769,51.3769,200.0
2006-10-16 16:05:00,78.94,78.97,78.87,78.87,1000.0,51.3443,51.3638,51.2988,51.2988,1000.0
2006-10-16 16:10:00,78.86,78.96,78.86,78.96,200.0,51.2923,51.3573,51.2923,51.3573,200.0
2006-10-17 09:30:00,78.73,78.75,78.7,78.73,22700.0,51.2077,51.2208,51.1882,51.2077,22700.0
2006-10-17 09:35:00,78.72,78.74,78.62,78.64,8800.0,51.2012,51.2142,51.1362,51.1492,8800.0
2006-10-17 09:40:00,78.61,78.66,78.55,78.63,3600.0,51.1297,51.1622,51.0907,51.1427,3600.0
2006-10-17 09:45:00,78.62,78.65,78.55,78.55,3100.0,51.1362,51.1557,51.0907,51.0907,3100.0
2006-10-17 09:50:00,78.55,78.57,78.5,78.5,34000.0,51.0907,51.1037,51.0581,51.0581,34000.0
2006-10-17 09:55:00,78.5,78.55,78.5,78.55,1100.0,51.0581,51.0907,51.0581,51.0907,1100.0
2006-10-17 10:00:00,78.59,78.59,78.52,78.52,700.0,51.1167,51.1167,51.0712,51.0712,700.0
2006-10-17 10:05:00,78.55,78.58,78.55,78.55,400.0,51.0907,51.1102,51.0907,51.0907,400.0
2006-10-17 10:10:00,78.56,78.56,78.52,78.54,47400.0,51.0972,51.0972,51.0712,51.0842,47400.0
2006-10-17 10:15:00,78.55,78.55,78.53,78.55,4400.0,51.0907,51.0907,51.0777,51.0907,4400.0
2006-10-17 10:20:00,78.56,78.62,78.55,78.6,16700.0,51.0972,51.1362,51.0907,51.1232,16700.0
2006-10-17 10:25:00,78.6,78.6,78.54,78.58,8500.0,51.1232,51.1232,51.0842,51.1102,8500.0
2006-10-17 10:30:00,78.56,78.56,78.52,78.55,16000.0,51.0972,51.0972,51.0712,51.0907,16000.0
2006-10-17 10:35:00,78.55,78.55,78.55,78.55,5000.0,51.0907,51.0907,51.0907,51.0907,5000.0
2006-10-17 10:40:00,78.55,78.55,78.52,78.52,18400.0,51.0907,51.0907,51.0712,51.0712,18400.0
2006-10-17 10:45:00,78.53,78.56,78.5,78.53,10900.0,51.0777,51.0972,51.0581,51.0777,10900.0
2006-10-17 10:50:00,78.56,78.56,78.53,78.53,1000.0,51.0972,51.0972,51.0777,51.0777,1000.0
2006-10-17 10:55:00,78.56,78.58,78.54,78.56,17900.0,51.0972,51.1102,51.0842,51.0972,17900.0
2006-10-17 11:00:00,78.58,78.58,78.52,78.53,2200.0,51.1102,51.1102,51.0712,51.0777,2200.0
2006-10-17 11:05:00,78.53,78.54,78.5,78.52,2800.0,51.0777,51.0842,51.0581,51.0712,2800.0
2006-10-17 11:10:00,78.54,78.55,78.47,78.48,2900.0,51.0842,51.0907,51.0386,51.0451,2900.0
2006-10-17 11:15:00,78.46,78.49,78.46,78.48,5500.0,51.0321,51.0516,51.0321,51.0451,5500.0
2006-10-17 11:20:00,78.45,78.46,78.4,78.42,12200.0,51.0256,51.0321,50.9931,51.0061,12200.0
2006-10-17 11:25:00,78.42,78.45,78.41,78.45,7300.0,51.0061,51.0256,50.9996,51.0256,7300.0
2006-10-17 11:30:00,78.44,78.45,78.4,78.43,15500.0,51.0191,51.0256,50.9931,51.0126,15500.0
2006-10-17 11:35:00,78.45,78.45,78.38,78.41,1400.0,51.0256,51.0256,50.9801,50.9996,1400.0
2006-10-17 11:40:00,78.41,78.41,78.4,78.4,1400.0,50.9996,50.9996,50.9931,50.9931,1400.0
2006-10-17 11:45:00,78.41,78.41,78.4,78.4,2400.0,50.9996,50.9996,50.9931,50.9931,2400.0
2006-10-17 11:50:00,78.42,78.43,78.37,78.38,4100.0,51.0061,51.0126,50.9736,50.9801,4100.0
2006-10-17 11:55:00,78.36,78.37,78.34,78.37,2200.0,50.9671,50.9736,50.9541,50.9736,2200.0
2006-10-17 12:00:00,78.37,78.4,78.35,78.39,8300.0,50.9736,50.9931,50.9606,50.9866,8300.0
2006-10-17 12:05:00,78.39,78.45,78.39,78.45,1800.0,50.9866,51.0256,50.9866,51.0256,1800.0
2006-10-17 12:10:00,78.45,78.49,78.45,78.49,3100.0,51.0256,51.0516,51.0256,51.0516,3100.0
2006-10-17 12:15:00,78.5,78.5,78.46,78.5,5100.0,51.0581,51.0581,51.0321,51.0581,5100.0
2006-10-17 12:20:00,78.49,78.54,78.47,78.54,1700.0,51.0516,51.0842,51.0386,51.0842,1700.0
2006-10-17 12:25:00,78.51,78.55,78.5,78.53,5100.0,51.0647,51.0907,51.0581,51.0777,5100.0
2006-10-17 12:30:00,78.55,78.56,78.52,78.52,800.0,51.0907,51.0972,51.0712,51.0712,800.0
2006-10-17 12:35:00,78.56,78.56,78.55,78.55,17500.0,51.0972,51.0972,51.0907,51.0907,17500.0
2006-10-17 12:40:00,78.56,78.56,78.53,78.53,6800.0,51.0972,51.0972,51.0777,51.0777,6800.0
2006-10-17 12:45:00,78.52,78.55,78.51,78.54,6200.0,51.0712,51.0907,51.0647,51.0842,6200.0
2006-10-17 12:50:00,78.53,78.56,78.53,78.53,51200.0,51.0777,51.0972,51.0777,51.0777,51200.0
2006-10-17 12:55:00,78.52,78.52,78.5,78.51,2100.0,51.0712,51.0712,51.0581,51.0647,2100.0
2006-10-17 13:00:00,78.55,78.61,78.54,78.61,3800.0,51.0907,51.1297,51.0842,51.1297,3800.0
2006-10-17 13:05:00,78.63,78.63,78.58,78.58,67800.0,51.1427,51.1427,51.1102,51.1102,67800.0
2006-10-17 13:10:00,78.56,78.62,78.56,78.6,8500.0,51.0972,51.1362,51.0972,51.1232,8500.0
2006-10-17 13:15:00,78.61,78.61,78.57,78.57,3300.0,51.1297,51.1297,51.1037,51.1037,3300.0
2006-10-17 13:20:00,78.58,78.59,78.55,78.56,15300.0,51.1102,51.1167,51.0907,51.0972,15300.0
2006-10-17 13:25:00,78.56,78.56,78.51,78.55,5900.0,51.0972,51.0972,51.0647,51.0907,5900.0
2006-10-17 13:30:00,78.56,78.58,78.55,78.58,15000.0,51.0972,51.1102,51.0907,51.1102,15000.0
2006-10-17 13:35:00,78.57,78.58,78.52,78.52,6700.0,51.1037,51.1102,51.0712,51.0712,6700.0
2006-10-17 13:40:00,78.53,78.56,78.52,78.54,39500.0,51.0777,51.0972,51.0712,51.0842,39500.0
2006-10-17 13:45:00,78.57,78.58,78.57,78.58,2500.0,51.1037,51.1102,51.1037,51.1102,2500.0
2006-10-17 13:50:00,78.6,78.68,78.58,78.67,4800.0,51.1232,51.1752,51.1102,51.1687,4800.0
2006-10-17 13:55:00,78.64,78.66,78.61,78.65,7600.0,51.1492,51.1622,51.1297,51.1557,7600.0
2006-10-17 14:00:00,78.65,78.65,78.61,78.61,1800.0,51.1557,51.1557,51.1297,51.1297,1800.0
2006-10-17 14:05:00,78.62,78.62,78.57,78.58,1900.0,51.1362,51.1362,51.1037,51.1102,1900.0
2006-10-17 14:10:00,78.6,78.62,78.56,78.62,6000.0,51.1232,51.1362,51.0972,51.1362,6000.0
2006-10-17 14:15:00,78.6,78.63,78.6,78.6,1800.0,51.1232,51.1427,51.1232,51.1232,1800.0
2006-10-17 14:20:00,78.59,78.63,78.59,78.6,3000.0,51.1167,51.1427,51.1167,51.1232,3000.0
2006-10-17 14:25:00,78.61,78.61,78.54,78.58,3200.0,51.1297,51.1297,51.0842,51.1102,3200.0
2006-10-17 14:30:00,78.54,78.57,78.54,78.57,800.0,51.0842,51.1037,51.0842,51.1037,800.0
2006-10-17 14:35:00,78.59,78.63,78.58,78.63,2700.0,51.1167,51.1427,51.1102,51.1427,2700.0
2006-10-17 14:40:00,78.58,78.62,78.57,78.62,1800.0,51.1102,51.1362,51.1037,51.1362,1800.0
2006-10-17 14:45:00,78.63,78.64,78.61,78.61,13400.0,51.1427,51.1492,51.1297,51.1297,13400.0
2006-10-17 14:50:00,78.63,78.65,78.61,78.65,4300.0,51.1427,51.1557,51.1297,51.1557,4300.0
2006-10-17 14:55:00,78.68,78.69,78.64,78.69,3500.0,51.1752,51.1817,51.1492,51.1817,3500.0
2006-10-17 15:00:00,78.65,78.75,78.65,78.75,2200.0,51.1557,51.2208,51.1557,51.2208,2200.0
2006-10-17 15:05:00,78.75,78.76,78.72,78.72,4900.0,51.2208,51.2273,51.2012,51.2012,4900.0
2006-10-17 15:10:00,78.74,78.74,78.69,78.69,4400.0,51.2142,51.2142,51.1817,51.1817,4400.0
2006-10-17 15:15:00,78.73,78.75,78.72,78.75,5800.0,51.2077,51.2208,51.2012,51.2208,5800.0
2006-10-17 15:20:00,78.77,78.81,78.77,78.81,3400.0,51.2338,51.2598,51.2338,51.2598,3400.0
2006-10-17 15:25:00,78.8,78.83,78.8,78.82,1100.0,51.2533,51.2728,51.2533,51.2663,1100.0
2006-10-17 15:30:00,78.84,78.88,78.84,78.86,4900.0,51.2793,51.3053,51.2793,51.2923,4900.0
2006-10-17 15:35:00,78.81,78.81,78.74,78.75,16100.0,51.2598,51.2598,51.2142,51.2208,16100.0
2006-10-17 15:40:00,78.74,78.76,78.71,78.71,64200.0,51.2142,51.2273,51.1947,51.1947,64200.0
2006-10-17 15:45:00,78.7,78.71,78.64,78.64,27100.0,51.1882,51.1947,51.1492,51.1492,27100.0
2006-10-17 15:50:00,78.64,78.69,78.64,78.69,33400.0,51.1492,51.1817,51.1492,51.1817,33400.0
2006-10-17 15:55:00,78.69,78.71,78.67,78.67,12400.0,51.1817,51.1947,51.1687,51.1687,12400.0
2006-10-17 16:00:00,78.75,78.75,78.75,78.75,7000.0,51.2208,51.2208,51.2208,51.2208,7000.0
2006-10-17 16:05:00,78.77,78.77,78.76,78.76,300.0,51.2338,51.2338,51.2273,51.2273,300.0
2006-10-17 16:10:00,78.76,78.76,78.76,78.76,0.0,51.2273,51.2273,51.2273,51.2273,0.0
2006-10-18 09:30:00,79.08,79.08,79.08,79.08,200.0,51.4354,51.4354,51.4354,51.4354,200.0
2006-10-18 09:35:00,79.06,79.19,79.06,79.19,31200.0,51.4224,51.5069,51.4224,51.5069,31200.0
2006-10-18 09:40:00,79.15,79.15,79.14,79.14,16100.0,51.4809,51.4809,51.4744,51.4744,16100.0
2006-10-18 09:45:00,79.17,79.17,79.14,79.15,29100.0,51.4939,51.4939,51.4744,51.4809,29100.0
2006-10-18 09:50:00,79.11,79.16,79.06,79.11,5200.0,51.4549,51.4874,51.4224,51.4549,5200.0
2006-10-18 09:55:00,79.06,79.1,79.06,79.1,2100.0,51.4224,51.4484,51.4224,51.4484,2100.0
2006-10-18 10:00:00,79.09,79.09,79.0,79.0,3600.0,51.4419,51.4419,51.3834,51.3834,3600.0
2006-10-18 10:05:00,78.95,79.02,78.94,79.01,11800.0,51.3508,51.3964,51.3443,51.3899,11800.0
2006-10-18 10:10:00,79.01,79.05,78.96,79.05,9200.0,51.3899,51.4159,51.3573,51.4159,9200.0
2006-10-18 10:15:00,79.05,79.05,78.96,78.96,8700.0,51.4159,51.4159,51.3573,51.3573,8700.0
2006-10-18 10:20:00,78.95,78.95,78.82,78.82,9600.0,51.3508,51.3508,51.2663,51.2663,9600.0
2006-10-18 10:25:00,78.89,78.93,78.87,78.91,11600.0,51.3118,51.3378,51.2988,51.3248,11600.0
2006-10-18 10:30:00,78.93,78.93,78.93,78.93,400.0,51.3378,51.3378,51.3378,51.3378,400.0
2006-10-18 10:35:00,78.88,78.89,78.81,78.85,6600.0,51.3053,51.3118,51.2598,51.2858,6600.0
2006-10-18 10:40:00,78.84,78.84,78.8,78.81,8800.0,51.2793,51.2793,51.2533,51.2598,8800.0
2006-10-18 10:45:00,78.8,78.85,78.76,78.82,8700.0,51.2533,51.2858,51.2273,51.2663,8700.0
2006-10-18 10:50:00,78.83,78.89,78.83,78.84,3300.0,51.2728,51.3118,51.2728,51.2793,3300.0
2006-10-18 10:55:00,78.82,78.9,78.82,78.9,2100.0,51.2663,51.3183,51.2663,51.3183,2100.0
2006-10-18 11:00:00,78.91,78.94,78.87,78.87,5800.0,51.3248,51.3443,51.2988,51.2988,5800.0
2006-10-18 11:05:00,78.88,78.88,78.8,78.8,5900.0,51.3053,51.3053,51.2533,51.2533,5900.0
2006-10-18 11:10:00,78.88,78.88,78.87,78.88,1100.0,51.3053,51.3053,51.2988,51.3053,1100.0
2006-10-18 11:15:00,78.88,78.93,78.88,78.89,4500.0,51.3053,51.3378,51.3053,51.3118,4500.0
2006-10-18 11:20:00,78.98,79.01,78.98,78.99,4200.0,51.3703,51.3899,51.3703,51.3769,4200.0
2006-10-18 11:25:00,78.99,78.99,78.92,78.96,900.0,51.3769,51.3769,51.3313,51.3573,900.0
2006-10-18 11:30:00,78.98,78.98,78.91,78.95,14100.0,51.3703,51.3703,51.3248,51.3508,14100.0
2006-10-18 11:35:00,78.94,78.95,78.91,78.95,4700.0,51.3443,51.3508,51.3248,51.3508,4700.0
2006-10-18 11:40:00,78.92,78.95,78.92,78.93,600.0,51.3313,51.3508,51.3313,51.3378,600.0
2006-10-18 11:45:00,78.97,79.01,78.96,79.01,1200.0,51.3638,51.3899,51.3573,51.3899,1200.0
2006-10-18 11:50:00,79.04,79.04,78.95,78.95,9800.0,51.4094,51.4094,51.3508,51.3508,9800.0
2006-10-18 11:55:00,78.97,78.97,78.93,78.93,3300.0,51.3638,51.3638,51.3378,51.3378,3300.0
2006-10-18 12:00:00,78.93,78.95,78.9,78.95,2100.0,51.3378,51.3508,51.3183,51.3508,2100.0
2006-10-18 12:05:00,78.95,78.95,78.92,78.92,1100.0,51.3508,51.3508,51.3313,51.3313,1100.0
2006-10-18 12:10:00,78.9,78.93,78.88,78.92,1400.0,51.3183,51.3378,51.3053,51.3313,1400.0
2006-10-18 12:15:00,78.93,78.94,78.9,78.9,4400.0,51.3378,51.3443,51.3183,51.3183,4400.0
2006-10-18 12:20:00,78.9,78.9,78.9,78.9,0.0,51.3183,51.3183,51.3183,51.3183,0.0
2006-10-18 12:25:00,78.92,78.92,78.92,78.92,100.0,51.3313,51.3313,51.3313,51.3313,100.0
2006-10-18 12:30:00,78.97,78.97,78.91,78.91,1300.0,51.3638,51.3638,51.3248,51.3248,1300.0
2006-10-18 12:35:00,78.96,78.96,78.93,78.95,5600.0,51.3573,51.3573,51.3378,51.3508,5600.0
2006-10-18 12:40:00,78.96,78.97,78.91,78.91,4300.0,51.3573,51.3638,51.3248,51.3248,4300.0
2006-10-18 12:45:00,78.87,78.94,78.87,78.93,1000.0,51.2988,51.3443,51.2988,51.3378,1000.0
2006-10-18 12:50:00,78.89,78.89,78.88,78.88,300.0,51.3118,51.3118,51.3053,51.3053,300.0
2006-10-18 12:55:00,78.83,78.89,78.82,78.88,13200.0,51.2728,51.3118,51.2663,51.3053,13200.0
2006-10-18 13:00:00,78.86,78.87,78.84,78.84,2100.0,51.2923,51.2988,51.2793,51.2793,2100.0
2006-10-18 13:05:00,78.84,78.85,78.81,78.85,14200.0,51.2793,51.2858,51.2598,51.2858,14200.0
2006-10-18 13:10:00,78.85,78.85,78.8,78.82,7400.0,51.2858,51.2858,51.2533,51.2663,7400.0
2006-10-18 13:15:00,78.78,78.78,78.73,78.73,5000.0,51.2403,51.2403,51.2077,51.2077,5000.0
2006-10-18 13:20:00,78.72,78.75,78.65,78.71,13900.0,51.2012,51.2208,51.1557,51.1947,13900.0
2006-10-18 13:25:00,78.75,78.75,78.67,78.67,8300.0,51.2208,51.2208,51.1687,51.1687,8300.0
2006-10-18 13:30:00,78.64,78.65,78.59,78.59,7000.0,51.1492,51.1557,51.1167,51.1167,7000.0
2006-10-18 13:35:00,78.6,78.67,78.58,78.64,1300.0,51.1232,51.1687,51.1102,51.1492,1300.0
2006-10-18 13:40:00,78.64,78.64,78.62,78.64,1200.0,51.1492,51.1492,51.1362,51.1492,1200.0
2006-10-18 13:45:00,78.66,78.66,78.65,78.66,500.0,51.1622,51.1622,51.1557,51.1622,500.0
2006-10-18 13:50:00,78.65,78.65,78.57,78.6,10900.0,51.1557,51.1557,51.1037,51.1232,10900.0
2006-10-18 13:55:00,78.6,78.71,78.6,78.71,21300.0,51.1232,51.1947,51.1232,51.1947,21300.0
2006-10-18 14:00:00,78.71,78.71,78.65,78.67,6800.0,51.1947,51.1947,51.1557,51.1687,6800.0
2006-10-18 14:05:00,78.67,78.69,78.64,78.69,4700.0,51.1687,51.1817,51.1492,51.1817,4700.0
2006-10-18 14:10:00,78.7,78.7,78.61,78.67,1400.0,51.1882,51.1882,51.1297,51.1687,1400.0
2006-10-18 14:15:00,78.67,78.71,78.65,78.65,59900.0,51.1687,51.1947,51.1557,51.1557,59900.0
2006-10-18 14:20:00,78.7,78.77,78.66,78.75,1400.0,51.1882,51.2338,51.1622,51.2208,1400.0
2006-10-18 14:25:00,78.8,78.85,78.8,78.81,7500.0,51.2533,51.2858,51.2533,51.2598,7500.0
2006-10-18 14:30:00,78.8,78.82,78.79,78.8,2400.0,51.2533,51.2663,51.2468,51.2533,2400.0
2006-10-18 14:35:00,78.82,78.85,78.82,78.85,900.0,51.2663,51.2858,51.2663,51.2858,900.0
2006-10-18 14:40:00,78.82,78.89,78.82,78.88,5400.0,51.2663,51.3118,51.2663,51.3053,5400.0
2006-10-18 14:45:00,78.82,78.9,78.82,78.9,1100.0,51.2663,51.3183,51.2663,51.3183,1100.0
2006-10-18 14:50:00,78.87,78.87,78.82,78.84,500.0,51.2988,51.2988,51.2663,51.2793,500.0
2006-10-18 14:55:00,78.85,78.88,78.85,78.88,3300.0,51.2858,51.3053,51.2858,51.3053,3300.0
2006-10-18 15:00:00,78.82,78.82,78.82,78.82,100.0,51.2663,51.2663,51.2663,51.2663,100.0
2006-10-18 15:05:00,78.82,78.82,78.76,78.76,400.0,51.2663,51.2663,51.2273,51.2273,400.0
2006-10-18 15:10:00,78.76,78.86,78.76,78.8,10600.0,51.2273,51.2923,51.2273,51.2533,10600.0
2006-10-18 15:15:00,78.82,78.85,78.79,78.81,4100.0,51.2663,51.2858,51.2468,51.2598,4100.0
2006-10-18 15:20:00,78.75,78.81,78.75,78.79,9800.0,51.2208,51.2598,51.2208,51.2468,9800.0
2006-10-18 15:25:00,78.81,78.83,78.78,78.81,6500.0,51.2598,51.2728,51.2403,51.2598,6500.0
2006-10-18 15:30:00,78.81,78.86,78.79,78.86,500.0,51.2598,51.2923,51.2468,51.2923,500.0
2006-10-18 15:35:00,78.88,78.89,78.84,78.86,54200.0,51.3053,51.3118,51.2793,51.2923,54200.0
2006-10-18 15:40:00,78.87,78.87,78.82,78.82,6800.0,51.2988,51.2988,51.2663,51.2663,6800.0
2006-10-18 15:45:00,78.84,78.84,78.81,78.84,2600.0,51.2793,51.2793,51.2598,51.2793,2600.0
2006-10-18 15:50:00,78.81,78.85,78.79,78.79,7200.0,51.2598,51.2858,51.2468,51.2468,7200.0
2006-10-18 15:55:00,78.83,78.88,78.81,78.82,4200.0,51.2728,51.3053,51.2598,51.2663,4200.0
2006-10-18 16:00:00,78.82,78.82,78.82,78.82,0.0,51.2663,51.2663,51.2663,51.2663,0.0
2006-10-18 16:05:00,78.79,78.79,78.79,78.79,5000.0,51.2468,51.2468,51.2468,51.2468,5000.0
2006-10-18 16:10:00,78.79,78.79,78.79,78.79,0.0,51.2468,51.2468,51.2468,51.2468,0.0
2006-10-19 09:30:00,78.8,78.84,78.8,78.84,13300.0,51.2533,51.2793,51.2533,51.2793,13300.0
2006-10-19 09:35:00,78.74,78.74,78.65,78.65,1200.0,51.2142,51.2142,51.1557,51.1557,1200.0
2006-10-19 09:40:00,78.75,78.8,78.67,78.75,2800.0,51.2208,51.2533,51.1687,51.2208,2800.0
2006-10-19 09:45:00,78.79,78.79,78.73,78.73,1700.0,51.2468,51.2468,51.2077,51.2077,1700.0
2006-10-19 09:50:00,78.72,78.79,78.72,78.78,7100.0,51.2012,51.2468,51.2012,51.2403,7100.0
2006-10-19 09:55:00,78.81,78.81,78.81,78.81,1000.0,51.2598,51.2598,51.2598,51.2598,1000.0
2006-10-19 10:00:00,78.74,78.84,78.72,78.81,5700.0,51.2142,51.2793,51.2012,51.2598,5700.0
2006-10-19 10:05:00,78.8,78.85,78.8,78.83,14200.0,51.2533,51.2858,51.2533,51.2728,14200.0
2006-10-19 10:10:00,78.82,78.82,78.78,78.78,1300.0,51.2663,51.2663,51.2403,51.2403,1300.0
2006-10-19 10:15:00,78.82,78.91,78.82,78.89,37300.0,51.2663,51.3248,51.2663,51.3118,37300.0
2006-10-19 10:20:00,78.9,78.93,78.9,78.93,300.0,51.3183,51.3378,51.3183,51.3378,300.0
2006-10-19 10:25:00,78.88,78.89,78.83,78.88,5500.0,51.3053,51.3118,51.2728,51.3053,5500.0
2006-10-19 10:30:00,78.87,78.87,78.82,78.82,500.0,51.2988,51.2988,51.2663,51.2663,500.0
2006-10-19 10:35:00,78.84,78.84,78.82,78.82,3800.0,51.2793,51.2793,51.2663,51.2663,3800.0
2006-10-19 10:40:00,78.84,78.84,78.79,78.79,1000.0,51.2793,51.2793,51.2468,51.2468,1000.0
2006-10-19 10:45:00,78.81,78.83,78.81,78.83,700.0,51.2598,51.2728,51.2598,51.2728,700.0
2006-10-19 10:50:00,78.83,78.84,78.79,78.84,24900.0,51.2728,51.2793,51.2468,51.2793,24900.0
2006-10-19 10:55:00,78.82,78.84,78.8,78.8,900.0,51.2663,51.2793,51.2533,51.2533,900.0
2006-10-19 11:00:00,78.81,78.81,78.74,78.74,3700.0,51.2598,51.2598,51.2142,51.2142,3700.0
2006-10-19 11:05:00,78.75,78.77,78.75,78.75,800.0,51.2208,51.2338,51.2208,51.2208,800.0
2006-10-19 11:10:00,78.74,78.74,78.74,78.74,700.0,51.2142,51.2142,51.2142,51.2142,700.0
2006-10-19 11:15:00,78.78,78.79,78.73,78.73,800.0,51.2403,51.2468,51.2077,51.2077,800.0
2006-10-19 11:20:00,78.74,78.8,78.74,78.78,10000.0,51.2142,51.2533,51.2142,51.2403,10000.0
2006-10-19 11:25:00,78.82,78.82,78.79,78.8,2100.0,51.2663,51.2663,51.2468,51.2533,2100.0
2006-10-19 11:30:00,78.77,78.78,78.77,78.78,200.0,51.2338,51.2403,51.2338,51.2403,200.0
2006-10-19 11:35:00,78.79,78.83,78.79,78.82,2000.0,51.2468,51.2728,51.2468,51.2663,2000.0
2006-10-19 11:40:00,78.81,78.83,78.81,78.82,4000.0,51.2598,51.2728,51.2598,51.2663,4000.0
2006-10-19 11:45:00,78.82,78.82,78.79,78.8,3400.0,51.2663,51.2663,51.2468,51.2533,3400.0
2006-10-19 11:50:00,78.79,78.81,78.79,78.81,500.0,51.2468,51.2598,51.2468,51.2598,500.0
2006-10-19 11:55:00,78.81,78.82,78.75,78.82,11100.0,51.2598,51.2663,51.2208,51.2663,11100.0
2006-10-19 12:00:00,78.74,78.8,78.74,78.8,9500.0,51.2142,51.2533,51.2142,51.2533,9500.0
2006-10-19 12:05:00,78.81,78.85,78.8,78.85,5500.0,51.2598,51.2858,51.2533,51.2858,5500.0
2006-10-19 12:10:00,78.85,78.85,78.81,78.81,600.0,51.2858,51.2858,51.2598,51.2598,600.0
2006-10-19 12:15:00,78.79,78.82,78.79,78.82,3700.0,51.2468,51.2663,51.2468,51.2663,3700.0
2006-10-19 12:20:00,78.82,78.84,78.82,78.83,1600.0,51.2663,51.2793,51.2663,51.2728,1600.0
2006-10-19 12:25:00,78.81,78.81,78.81,78.81,100.0,51.2598,51.2598,51.2598,51.2598,100.0
2006-10-19 12:30:00,78.8,78.82,78.77,78.82,6000.0,51.2533,51.2663,51.2338,51.2663,6000.0
2006-10-19 12:35:00,78.86,78.86,78.82,78.82,5200.0,51.2923,51.2923,51.2663,51.2663,5200.0
2006-10-19 12:40:00,78.83,78.83,78.75,78.8,2200.0,51.2728,51.2728,51.2208,51.2533,2200.0
2006-10-19 12:45:00,78.8,78.82,78.8,78.8,8000.0,51.2533,51.2663,51.2533,51.2533,8000.0
2006-10-19 12:50:00,78.72,78.77,78.72,78.77,1300.0,51.2012,51.2338,51.2012,51.2338,1300.0
2006-10-19 12:55:00,78.73,78.77,78.73,78.75,3000.0,51.2077,51.2338,51.2077,51.2208,3000.0
2006-10-19 13:00:00,78.75,78.76,78.74,78.74,1200.0,51.2208,51.2273,51.2142,51.2142,1200.0
2006-10-19 13:05:00,78.7,78.76,78.68,78.76,2800.0,51.1882,51.2273,51.1752,51.2273,2800.0
2006-10-19 13:10:00,78.77,78.79,78.74,78.79,2400.0,51.2338,51.2468,51.2142,51.2468,2400.0
2006-10-19 13:15:00,78.79,78.84,78.79,78.83,7000.0,51.2468,51.2793,51.2468,51.2728,7000.0
2006-10-19 13:20:00,78.84,78.84,78.78,78.83,2900.0,51.2793,51.2793,51.2403,51.2728,2900.0
2006-10-19 13:25:00,78.79,78.86,78.79,78.86,3100.0,51.2468,51.2923,51.2468,51.2923,3100.0
2006-10-19 13:30:00,78.82,78.84,78.82,78.84,5400.0,51.2663,51.2793,51.2663,51.2793,5400.0
2006-10-19 13:35:00,78.85,78.88,78.82,78.88,4600.0,51.2858,51.3053,51.2663,51.3053,4600.0
2006-10-19 13:40:00,78.89,78.89,78.85,78.85,4500.0,51.3118,51.3118,51.2858,51.2858,4500.0
2006-10-19 13:45:00,78.85,78.85,78.81,78.85,3800.0,51.2858,51.2858,51.2598,51.2858,3800.0
2006-10-19 13:50:00,78.83,78.86,78.83,78.85,1700.0,51.2728,51.2923,51.2728,51.2858,1700.0
2006-10-19 13:55:00,78.83,78.84,78.79,78.79,5000.0,51.2728,51.2793,51.2468,51.2468,5000.0
2006-10-19 14:00:00,78.85,78.85,78.82,78.82,4100.0,51.2858,51.2858,51.2663,51.2663,4100.0
2006-10-19 14:05:00,78.82,78.82,78.76,78.76,5800.0,51.2663,51.2663,51.2273,51.2273,5800.0
2006-10-19 14:10:00,78.83,78.83,78.79,78.79,1000.0,51.2728,51.2728,51.2468,51.2468,1000.0
2006-10-19 14:15:00,78.82,78.84,78.8,78.8,4600.0,51.2663,51.2793,51.2533,51.2533,4600.0
2006-10-19 14:20:00,78.8,78.84,78.78,78.84,2600.0,51.2533,51.2793,51.2403,51.2793,2600.0
2006-10-19 14:25:00,78.82,78.84,78.8,78.84,7800.0,51.2663,51.2793,51.2533,51.2793,7800.0
2006-10-19 14:30:00,78.82,78.88,78.82,78.86,7400.0,51.2663,51.3053,51.2663,51.2923,7400.0
2006-10-19 14:35:00,78.85,78.87,78.83,78.85,5400.0,51.2858,51.2988,51.2728,51.2858,5400.0
2006-10-19 14:40:00,78.83,78.85,78.82,78.82,2100.0,51.2728,51.2858,51.2663,51.2663,2100.0
2006-10-19 14:45:00,78.82,78.82,78.8,78.82,1200.0,51.2663,51.2663,51.2533,51.2663,1200.0
2006-10-19 14:50:00,78.84,78.84,78.8,78.84,4700.0,51.2793,51.2793,51.2533,51.2793,4700.0
2006-10-19 14:55:00,78.83,78.85,78.82,78.85,7000.0,51.2728,51.2858,51.2663,51.2858,7000.0
2006-10-19 15:00:00,78.85,78.85,78.8,78.8,6800.0,51.2858,51.2858,51.2533,51.2533,6800.0
2006-10-19 15:05:00,78.82,78.82,78.8,78.81,1200.0,51.2663,51.2663,51.2533,51.2598,1200.0
2006-10-19 15:10:00,78.81,78.82,78.8,78.8,2800.0,51.2598,51.2663,51.2533,51.2533,2800.0
2006-10-19 15:15:00,78.8,78.83,78.8,78.8,2400.0,51.2533,51.2728,51.2533,51.2533,2400.0
2006-10-19 15:20:00,78.8,78.83,78.79,78.79,36300.0,51.2533,51.2728,51.2468,51.2468,36300.0
2006-10-19 15:25:00,78.81,78.83,78.79,78.82,2800.0,51.2598,51.2728,51.2468,51.2663,2800.0
2006-10-19 15:30:00,78.83,78.86,78.83,78.86,1600.0,51.2728,51.2923,51.2728,51.2923,1600.0
2006-10-19 15:35:00,78.86,78.89,78.85,78.88,4100.0,51.2923,51.3118,51.2858,51.3053,4100.0
2006-10-19 15:40:00,78.87,78.89,78.84,78.84,8700.0,51.2988,51.3118,51.2793,51.2793,8700.0
2006-10-19 15:45:00,78.88,78.94,78.88,78.92,3400.0,51.3053,51.3443,51.3053,51.3313,3400.0
2006-10-19 15:50:00,78.87,78.91,78.86,78.9,1200.0,51.2988,51.3248,51.2923,51.3183,1200.0
2006-10-19 15:55:00,78.86,78.93,78.83,78.86,2800.0,51.2923,51.3378,51.2728,51.2923,2800.0
2006-10-19 16:00:00,78.86,78.86,78.86,78.86,0.0,51.2923,51.2923,51.2923,51.2923,0.0
2006-10-19 16:05:00,78.86,78.86,78.86,78.86,0.0,51.2923,51.2923,51.2923,51.2923,0.0
2006-10-19 16:10:00,78.9,78.9,78.9,78.9,100.0,51.3183,51.3183,51.3183,51.3183,100.0
2006-10-20 09:30:00,79.01,79.01,78.96,78.96,44100.0,51.3899,51.3899,51.3573,51.3573,44100.0
2006-10-20 09:35:00,78.96,78.96,78.7,78.9,59100.0,51.3573,51.3573,51.1882,51.3183,59100.0
2006-10-20 09:40:00,78.93,78.93,78.85,78.9,5300.0,51.3378,51.3378,51.2858,51.3183,5300.0
2006-10-20 09:45:00,78.88,78.89,78.87,78.87,7000.0,51.3053,51.3118,51.2988,51.2988,7000.0
2006-10-20 09:50:00,78.88,78.88,78.49,78.76,78600.0,51.3053,51.3053,51.0516,51.2273,78600.0
2006-10-20 09:55:00,78.67,78.67,78.62,78.66,15600.0,51.1687,51.1687,51.1362,51.1622,15600.0
2006-10-20 10:00:00,78.68,78.7,78.68,78.7,2100.0,51.1752,51.1882,51.1752,51.1882,2100.0
2006-10-20 10:05:00,78.68,78.68,78.66,78.68,9600.0,51.1752,51.1752,51.1622,51.1752,9600.0
2006-10-20 10:10:00,78.67,78.69,78.67,78.69,9200.0,51.1687,51.1817,51.1687,51.1817,9200.0
2006-10-20 10:15:00,78.69,78.69,78.66,78.67,8800.0,51.1817,51.1817,51.1622,51.1687,8800.0
2006-10-20 10:20:00,78.68,78.77,78.68,78.74,3900.0,51.1752,51.2338,51.1752,51.2142,3900.0
2006-10-20 10:25:00,78.72,78.75,78.7,78.72,5700.0,51.2012,51.2208,51.1882,51.2012,5700.0
2006-10-20 10:30:00,78.71,78.71,78.64,78.67,4100.0,51.1947,51.1947,51.1492,51.1687,4100.0
2006-10-20 10:35:00,78.68,78.75,78.67,78.75,8400.0,51.1752,51.2208,51.1687,51.2208,8400.0
2006-10-20 10:40:00,78.76,78.76,78.71,78.73,4400.0,51.2273,51.2273,51.1947,51.2077,4400.0
2006-10-20 10:45:00,78.66,78.66,78.66,78.66,1900.0,51.1622,51.1622,51.1622,51.1622,1900.0
2006-10-20 10:50:00,78.69,78.69,78.67,78.68,4200.0,51.1817,51.1817,51.1687,51.1752,4200.0
2006-10-20 10:55:00,78.68,78.68,78.66,78.66,2500.0,51.1752,51.1752,51.1622,51.1622,2500.0
2006-10-20 11:00:00,78.68,78.77,78.67,78.77,11000.0,51.1752,51.2338,51.1687,51.2338,11000.0
2006-10-20 11:05:00,78.75,78.75,78.72,78.73,2700.0,51.2208,51.2208,51.2012,51.2077,2700.0
2006-10-20 11:10:00,78.71,78.72,78.71,78.71,2200.0,51.1947,51.2012,51.1947,51.1947,2200.0
2006-10-20 11:15:00,78.72,78.72,78.71,78.71,3500.0,51.2012,51.2012,51.1947,51.1947,3500.0
2006-10-20 11:20:00,78.72,78.74,78.7,78.74,6000.0,51.2012,51.2142,51.1882,51.2142,6000.0
2006-10-20 11:25:00,78.72,78.74,78.71,78.74,7000.0,51.2012,51.2142,51.1947,51.2142,7000.0
2006-10-20 11:30:00,78.76,78.79,78.76,78.76,700.0,51.2273,51.2468,51.2273,51.2273,700.0
2006-10-20 11:35:00,78.73,78.73,78.72,78.72,41500.0,51.2077,51.2077,51.2012,51.2012,41500.0
2006-10-20 11:40:00,78.72,78.76,78.7,78.76,9200.0,51.2012,51.2273,51.1882,51.2273,9200.0
2006-10-20 11:45:00,78.73,78.74,78.72,78.74,8100.0,51.2077,51.2142,51.2012,51.2142,8100.0
2006-10-20 11:50:00,78.74,78.76,78.7,78.76,6400.0,51.2142,51.2273,51.1882,51.2273,6400.0
2006-10-20 11:55:00,78.73,78.74,78.73,78.73,5000.0,51.2077,51.2142,51.2077,51.2077,5000.0
2006-10-20 12:00:00,78.73,78.73,78.69,78.69,5900.0,51.2077,51.2077,51.1817,51.1817,5900.0
2006-10-20 12:05:00,78.69,78.69,78.69,78.69,200.0,51.1817,51.1817,51.1817,51.1817,200.0
2006-10-20 12:10:00,78.67,78.7,78.67,78.7,5500.0,51.1687,51.1882,51.1687,51.1882,5500.0
2006-10-20 12:15:00,78.71,78.73,78.71,78.73,9200.0,51.1947,51.2077,51.1947,51.2077,9200.0
2006-10-20 12:20:00,78.71,78.74,78.69,78.74,6400.0,51.1947,51.2142,51.1817,51.2142,6400.0
2006-10-20 12:25:00,78.74,78.78,78.73,78.76,3100.0,51.2142,51.2403,51.2077,51.2273,3100.0
2006-10-20 12:30:00,78.76,78.8,78.76,78.8,53500.0,51.2273,51.2533,51.2273,51.2533,53500.0
2006-10-20 12:35:00,78.77,78.77,78.74,78.75,3900.0,51.2338,51.2338,51.2142,51.2208,3900.0
2006-10-20 12:40:00,78.75,78.8,78.75,78.75,5000.0,51.2208,51.2533,51.2208,51.2208,5000.0
2006-10-20 12:45:00,78.79,78.81,78.75,78.81,7600.0,51.2468,51.2598,51.2208,51.2598,7600.0
2006-10-20 12:50:00,78.81,78.82,78.77,78.77,5100.0,51.2598,51.2663,51.2338,51.2338,5100.0
2006-10-20 12:55:00,78.76,78.76,78.76,78.76,1000.0,51.2273,51.2273,51.2273,51.2273,1000.0
2006-10-20 13:00:00,78.78,78.78,78.76,78.78,1300.0,51.2403,51.2403,51.2273,51.2403,1300.0
2006-10-20 13:05:00,78.75,78.78,78.75,78.78,3700.0,51.2208,51.2403,51.2208,51.2403,3700.0
2006-10-20 13:10:00,78.76,78.79,78.75,78.75,3400.0,51.2273,51.2468,51.2208,51.2208,3400.0
2006-10-20 13:15:00,78.75,78.8,78.75,78.8,5300.0,51.2208,51.2533,51.2208,51.2533,5300.0
2006-10-20 13:20:00,78.79,78.8,78.77,78.8,8800.0,51.2468,51.2533,51.2338,51.2533,8800.0
2006-10-20 13:25:00,78.77,78.8,78.77,78.77,2400.0,51.2338,51.2533,51.2338,51.2338,2400.0
2006-10-20 13:30:00,78.77,78.78,78.76,78.78,3700.0,51.2338,51.2403,51.2273,51.2403,3700.0
2006-10-20 13:35:00,78.78,78.79,78.76,78.76,3500.0,51.2403,51.2468,51.2273,51.2273,3500.0
2006-10-20 13:40:00,78.75,78.75,78.71,78.71,4200.0,51.2208,51.2208,51.1947,51.1947,4200.0
2006-10-20 13:45:00,78.73,78.74,78.71,78.74,8000.0,51.2077,51.2142,51.1947,51.2142,8000.0
2006-10-20 13:50:00,78.72,78.77,78.72,78.77,4900.0,51.2012,51.2338,51.2012,51.2338,4900.0
2006-10-20 13:55:00,78.75,78.76,78.73,78.74,6500.0,51.2208,51.2273,51.2077,51.2142,6500.0
2006-10-20 14:00:00,78.73,78.75,78.72,78.75,7600.0,51.2077,51.2208,51.2012,51.2208,7600.0
2006-10-20 14:05:00,78.74,78.74,78.72,78.72,6700.0,51.2142,51.2142,51.2012,51.2012,6700.0
2006-10-20 14:10:00,78.72,78.74,78.7,78.7,3500.0,51.2012,51.2142,51.1882,51.1882,3500.0
2006-10-20 14:15:00,78.72,78.72,78.72,78.72,1000.0,51.2012,51.2012,51.2012,51.2012,1000.0
2006-10-20 14:20:00,78.73,78.74,78.73,78.74,6300.0,51.2077,51.2142,51.2077,51.2142,6300.0
2006-10-20 14:25:00,78.75,78.75,78.72,78.72,3700.0,51.2208,51.2208,51.2012,51.2012,3700.0
2006-10-20 14:30:00,78.73,78.75,78.73,78.75,8400.0,51.2077,51.2208,51.2077,51.2208,8400.0
2006-10-20 14:35:00,78.75,78.78,78.75,78.75,22500.0,51.2208,51.2403,51.2208,51.2208,22500.0
2006-10-20 14:40:00,78.75,78.79,78.75,78.79,76000.0,51.2208,51.2468,51.2208,51.2468,76000.0
2006-10-20 14:45:00,78.79,78.79,78.75,78.75,12300.0,51.2468,51.2468,51.2208,51.2208,12300.0
2006-10-20 14:50:00,78.8,78.81,78.75,78.8,3900.0,51.2533,51.2598,51.2208,51.2533,3900.0
2006-10-20 14:55:00,78.76,78.81,78.76,78.81,1300.0,51.2273,51.2598,51.2273,51.2598,1300.0
2006-10-20 15:00:00,78.75,78.77,78.75,78.77,4100.0,51.2208,51.2338,51.2208,51.2338,4100.0
2006-10-20 15:05:00,78.76,78.82,78.76,78.79,7700.0,51.2273,51.2663,51.2273,51.2468,7700.0
2006-10-20 15:10:00,78.8,78.82,78.76,78.77,3800.0,51.2533,51.2663,51.2273,51.2338,3800.0
2006-10-20 15:15:00,78.81,78.84,78.8,78.84,3400.0,51.2598,51.2793,51.2533,51.2793,3400.0
2006-10-20 15:20:00,78.84,78.87,78.84,78.86,10000.0,51.2793,51.2988,51.2793,51.2923,10000.0
2006-10-20 15:25:00,78.89,78.89,78.85,78.86,18100.0,51.3118,51.3118,51.2858,51.2923,18100.0
2006-10-20 15:30:00,78.91,78.91,78.85,78.85,900.0,51.3248,51.3248,51.2858,51.2858,900.0
2006-10-20 15:35:00,78.88,78.88,78.85,78.88,7900.0,51.3053,51.3053,51.2858,51.3053,7900.0
2006-10-20 15:40:00,78.88,78.92,78.87,78.87,15400.0,51.3053,51.3313,51.2988,51.2988,15400.0
2006-10-20 15:45:00,78.87,78.91,78.87,78.9,51200.0,51.2988,51.3248,51.2988,51.3183,51200.0
2006-10-20 15:50:00,78.9,78.91,78.89,78.89,25700.0,51.3183,51.3248,51.3118,51.3118,25700.0
2006-10-20 15:55:00,78.89,78.91,78.85,78.9,43300.0,51.3118,51.3248,51.2858,51.3183,43300.0
2006-10-20 16:00:00,78.91,78.91,78.89,78.89,400.0,51.3248,51.3248,51.3118,51.3118,400.0
2006-10-20 16:05:00,78.89,78.89,78.89,78.89,0.0,51.3118,51.3118,51.3118,51.3118,0.0
2006-10-20 16:10:00,78.89,78.89,78.89,78.89,0.0,51.3118,51.3118,51.3118,51.3118,0.0
2006-10-23 09:30:00,78.78,78.78,78.67,78.76,42700.0,51.2403,51.2403,51.1687,51.2273,42700.0
2006-10-23 09:35:00,78.7,78.7,78.57,78.59,4700.0,51.1882,51.1882,51.1037,51.1167,4700.0
2006-10-23 09:40:00,78.7,78.7,78.62,78.62,1100.0,51.1882,51.1882,51.1362,51.1362,1100.0
2006-10-23 09:45:00,78.69,78.78,78.69,78.78,6900.0,51.1817,51.2403,51.1817,51.2403,6900.0
2006-10-23 09:50:00,78.75,78.79,78.75,78.79,3100.0,51.2208,51.2468,51.2208,51.2468,3100.0
2006-10-23 09:55:00,78.78,78.82,78.78,78.82,3500.0,51.2403,51.2663,51.2403,51.2663,3500.0
2006-10-23 10:00:00,78.81,78.85,78.8,78.81,1600.0,51.2598,51.2858,51.2533,51.2598,1600.0
2006-10-23 10:05:00,78.85,78.88,78.85,78.87,5600.0,51.2858,51.3053,51.2858,51.2988,5600.0
2006-10-23 10:10:00,78.9,78.94,78.9,78.94,9200.0,51.3183,51.3443,51.3183,51.3443,9200.0
2006-10-23 10:15:00,78.91,78.96,78.91,78.93,3500.0,51.3248,51.3573,51.3248,51.3378,3500.0
2006-10-23 10:20:00,78.92,78.94,78.92,78.94,5500.0,51.3313,51.3443,51.3313,51.3443,5500.0
2006-10-23 10:25:00,78.97,78.98,78.97,78.98,2900.0,51.3638,51.3703,51.3638,51.3703,2900.0
2006-10-23 10:30:00,79.03,79.07,79.03,79.06,9300.0,51.4029,51.4289,51.4029,51.4224,9300.0
2006-10-23 10:35:00,79.07,79.07,79.06,79.06,1300.0,51.4289,51.4289,51.4224,51.4224,1300.0
2006-10-23 10:40:00,79.07,79.07,79.04,79.04,8200.0,51.4289,51.4289,51.4094,51.4094,8200.0
2006-10-23 10:45:00,79.04,79.13,79.04,79.11,39600.0,51.4094,51.4679,51.4094,51.4549,39600.0
2006-10-23 10:50:00,79.08,79.08,79.04,79.06,26200.0,51.4354,51.4354,51.4094,51.4224,26200.0
2006-10-23 10:55:00,79.03,79.07,79.02,79.02,2000.0,51.4029,51.4289,51.3964,51.3964,2000.0
2006-10-23 11:00:00,79.07,79.08,79.06,79.06,8600.0,51.4289,51.4354,51.4224,51.4224,8600.0
2006-10-23 11:05:00,79.08,79.14,79.08,79.14,7600.0,51.4354,51.4744,51.4354,51.4744,7600.0
2006-10-23 11:10:00,79.14,79.21,79.14,79.21,6300.0,51.4744,51.5199,51.4744,51.5199,6300.0
2006-10-23 11:15:00,79.22,79.22,79.2,79.2,700.0,51.5265,51.5265,51.5134,51.5134,700.0
2006-10-23 11:20:00,79.19,79.19,79.14,79.14,4300.0,51.5069,51.5069,51.4744,51.4744,4300.0
2006-10-23 11:25:00,79.15,79.15,79.08,79.11,9600.0,51.4809,51.4809,51.4354,51.4549,9600.0
2006-10-23 11:30:00,79.12,79.15,79.1,79.1,3800.0,51.4614,51.4809,51.4484,51.4484,3800.0
2006-10-23 11:35:00,79.09,79.13,79.09,79.1,1300.0,51.4419,51.4679,51.4419,51.4484,1300.0
2006-10-23 11:40:00,79.13,79.16,79.12,79.16,1900.0,51.4679,51.4874,51.4614,51.4874,1900.0
2006-10-23 11:45:00,79.13,79.15,79.13,79.15,1000.0,51.4679,51.4809,51.4679,51.4809,1000.0
2006-10-23 11:50:00,79.13,79.2,79.12,79.2,51700.0,51.4679,51.5134,51.4614,51.5134,51700.0
2006-10-23 11:55:00,79.16,79.19,79.15,79.18,6400.0,51.4874,51.5069,51.4809,51.5004,6400.0
2006-10-23 12:00:00,79.19,79.22,79.15,79.22,7200.0,51.5069,51.5265,51.4809,51.5265,7200.0
2006-10-23 12:05:00,79.22,79.26,79.22,79.26,12200.0,51.5265,51.5525,51.5265,51.5525,12200.0
2006-10-23 12:10:00,79.27,79.3,79.25,79.3,6200.0,51.559,51.5785,51.546,51.5785,6200.0
2006-10-23 12:15:00,79.28,79.28,79.22,79.24,1500.0,51.5655,51.5655,51.5265,51.5395,1500.0
2006-10-23 12:20:00,79.24,79.27,79.23,79.27,3100.0,51.5395,51.559,51.533,51.559,3100.0
2006-10-23 12:25:00,79.27,79.28,79.27,79.28,900.0,51.559,51.5655,51.559,51.5655,900.0
2006-10-23 12:30:00,79.26,79.3,79.25,79.28,2100.0,51.5525,51.5785,51.546,51.5655,2100.0
2006-10-23 12:35:00,79.3,79.3,79.24,79.24,300.0,51.5785,51.5785,51.5395,51.5395,300.0
2006-10-23 12:40:00,79.24,79.3,79.24,79.27,1100.0,51.5395,51.5785,51.5395,51.559,1100.0
2006-10-23 12:45:00,79.27,79.27,79.27,79.27,0.0,51.559,51.559,51.559,51.559,0.0
2006-10-23 12:50:00,79.19,79.23,79.18,79.22,2000.0,51.5069,51.533,51.5004,51.5265,2000.0
2006-10-23 12:55:00,79.23,79.25,79.19,79.19,1500.0,51.533,51.546,51.5069,51.5069,1500.0
2006-10-23 13:00:00,79.23,79.23,79.18,79.19,1700.0,51.533,51.533,51.5004,51.5069,1700.0
2006-10-23 13:05:00,79.19,79.23,79.18,79.2,3700.0,51.5069,51.533,51.5004,51.5134,3700.0
2006-10-23 13:10:00,79.23,79.23,79.19,79.2,71100.0,51.533,51.533,51.5069,51.5134,71100.0
2006-10-23 13:15:00,79.19,79.25,79.19,79.25,10400.0,51.5069,51.546,51.5069,51.546,10400.0
2006-10-23 13:20:00,79.26,79.26,79.23,79.23,3600.0,51.5525,51.5525,51.533,51.533,3600.0
2006-10-23 13:25:00,79.23,79.28,79.22,79.26,13400.0,51.533,51.5655,51.5265,51.5525,13400.0
2006-10-23 13:30:00,79.26,79.27,79.18,79.21,5200.0,51.5525,51.559,51.5004,51.5199,5200.0
2006-10-23 13:35:00,79.2,79.23,79.18,79.18,11300.0,51.5134,51.533,51.5004,51.5004,11300.0
2006-10-23 13:40:00,79.17,79.18,79.16,79.17,4200.0,51.4939,51.5004,51.4874,51.4939,4200.0
2006-10-23 13:45:00,79.2,79.21,79.16,79.16,14100.0,51.5134,51.5199,51.4874,51.4874,14100.0
2006-10-23 13:50:00,79.15,79.16,79.13,79.13,15300.0,51.4809,51.4874,51.4679,51.4679,15300.0
2006-10-23 13:55:00,79.16,79.2,79.13,79.2,21500.0,51.4874,51.5134,51.4679,51.5134,21500.0
2006-10-23 14:00:00,79.2,79.21,79.13,79.13,5200.0,51.5134,51.5199,51.4679,51.4679,5200.0
2006-10-23 14:05:00,79.13,79.15,79.13,79.15,1500.0,51.4679,51.4809,51.4679,51.4809,1500.0
2006-10-23 14:10:00,79.17,79.19,79.15,79.15,4900.0,51.4939,51.5069,51.4809,51.4809,4900.0
2006-10-23 14:15:00,79.16,79.18,79.11,79.11,5300.0,51.4874,51.5004,51.4549,51.4549,5300.0
2006-10-23 14:20:00,79.12,79.12,79.08,79.11,2800.0,51.4614,51.4614,51.4354,51.4549,2800.0
2006-10-23 14:25:00,79.1,79.13,79.09,79.13,4900.0,51.4484,51.4679,51.4419,51.4679,4900.0
2006-10-23 14:30:00,79.12,79.14,79.09,79.09,1800.0,51.4614,51.4744,51.4419,51.4419,1800.0
2006-10-23 14:35:00,79.12,79.16,79.1,79.16,7200.0,51.4614,51.4874,51.4484,51.4874,7200.0
2006-10-23 14:40:00,79.12,79.19,79.12,79.15,1000.0,51.4614,51.5069,51.4614,51.4809,1000.0
2006-10-23 14:45:00,79.16,79.17,79.16,79.17,1100.0,51.4874,51.4939,51.4874,51.4939,1100.0
2006-10-23 14:50:00,79.23,79.23,79.19,79.19,1000.0,51.533,51.533,51.5069,51.5069,1000.0
2006-10-23 14:55:00,79.22,79.23,79.2,79.2,3600.0,51.5265,51.533,51.5134,51.5134,3600.0
2006-10-23 15:00:00,79.24,79.25,79.23,79.25,3600.0,51.5395,51.546,51.533,51.546,3600.0
2006-10-23 15:05:00,79.3,79.33,79.28,79.33,2700.0,51.5785,51.598,51.5655,51.598,2700.0
2006-10-23 15:10:00,79.31,79.33,79.3,79.3,4000.0,51.585,51.598,51.5785,51.5785,4000.0
2006-10-23 15:15:00,79.29,79.35,79.29,79.31,1400.0,51.572,51.611,51.572,51.585,1400.0
2006-10-23 15:20:00,79.31,79.31,79.27,79.28,4700.0,51.585,51.585,51.559,51.5655,4700.0
2006-10-23 15:25:00,79.3,79.31,79.28,79.28,1400.0,51.5785,51.585,51.5655,51.5655,1400.0
2006-10-23 15:30:00,79.28,79.3,79.27,79.28,6000.0,51.5655,51.5785,51.559,51.5655,6000.0
2006-10-23 15:35:00,79.29,79.29,79.25,79.27,7400.0,51.572,51.572,51.546,51.559,7400.0
2006-10-23 15:40:00,79.28,79.33,79.27,79.32,3700.0,51.5655,51.598,51.559,51.5915,3700.0
2006-10-23 15:45:00,79.32,79.35,79.28,79.33,3900.0,51.5915,51.611,51.5655,51.598,3900.0
2006-10-23 15:50:00,79.33,79.33,79.28,79.31,3100.0,51.598,51.598,51.5655,51.585,3100.0
2006-10-23 15:55:00,79.28,79.32,79.22,79.28,12600.0,51.5655,51.5915,51.5265,51.5655,12600.0
2006-10-23 16:00:00,79.27,79.27,79.27,79.27,300.0,51.559,51.559,51.559,51.559,300.0
2006-10-23 16:05:00,79.23,79.24,79.23,79.24,1100.0,51.533,51.5395,51.533,51.5395,1100.0
2006-10-23 16:10:00,79.24,79.24,79.24,79.24,0.0,51.5395,51.5395,51.5395,51.5395,0.0
2006-10-24 09:30:00,79.09,79.12,79.0,79.0,72700.0,51.4419,51.4614,51.3834,51.3834,72700.0
2006-10-24 09:35:00,79.02,79.09,79.01,79.09,20100.0,51.3964,51.4419,51.3899,51.4419,20100.0
2006-10-24 09:40:00,79.12,79.12,79.08,79.1,50400.0,51.4614,51.4614,51.4354,51.4484,50400.0
2006-10-24 09:45:00,79.03,79.18,79.03,79.18,6000.0,51.4029,51.5004,51.4029,51.5004,6000.0
2006-10-24 09:50:00,79.2,79.2,79.12,79.15,1500.0,51.5134,51.5134,51.4614,51.4809,1500.0
2006-10-24 09:55:00,79.15,79.18,79.1,79.13,1800.0,51.4809,51.5004,51.4484,51.4679,1800.0
2006-10-24 10:00:00,79.14,79.14,79.09,79.1,4100.0,51.4744,51.4744,51.4419,51.4484,4100.0
2006-10-24 10:05:00,79.09,79.13,79.08,79.13,2100.0,51.4419,51.4679,51.4354,51.4679,2100.0
2006-10-24 10:10:00,79.1,79.1,79.01,79.02,1300.0,51.4484,51.4484,51.3899,51.3964,1300.0
2006-10-24 10:15:00,79.02,79.07,79.02,79.07,7000.0,51.3964,51.4289,51.3964,51.4289,7000.0
2006-10-24 10:20:00,79.09,79.11,79.08,79.1,1900.0,51.4419,51.4549,51.4354,51.4484,1900.0
2006-10-24 10:25:00,79.09,79.15,79.09,79.15,10400.0,51.4419,51.4809,51.4419,51.4809,10400.0
2006-10-24 10:30:00,79.15,79.15,79.12,79.13,1900.0,51.4809,51.4809,51.4614,51.4679,1900.0
2006-10-24 10:35:00,79.06,79.12,79.06,79.12,1600.0,51.4224,51.4614,51.4224,51.4614,1600.0
2006-10-24 10:40:00,79.12,79.12,79.07,79.07,2200.0,51.4614,51.4614,51.4289,51.4289,2200.0
2006-10-24 10:45:00,79.08,79.11,79.06,79.11,4800.0,51.4354,51.4549,51.4224,51.4549,4800.0
2006-10-24 10:50:00,79.12,79.14,79.12,79.13,600.0,51.4614,51.4744,51.4614,51.4679,600.0
2006-10-24 10:55:00,79.18,79.21,79.18,79.2,9500.0,51.5004,51.5199,51.5004,51.5134,9500.0
2006-10-24 11:00:00,79.2,79.2,79.14,79.18,1800.0,51.5134,51.5134,51.4744,51.5004,1800.0
2006-10-24 11:05:00,79.21,79.25,79.19,79.23,22200.0,51.5199,51.546,51.5069,51.533,22200.0
2006-10-24 11:10:00,79.26,79.26,79.22,79.22,2200.0,51.5525,51.5525,51.5265,51.5265,2200.0
2006-10-24 11:15:00,79.19,79.22,79.19,79.19,3300.0,51.5069,51.5265,51.5069,51.5069,3300.0
2006-10-24 11:20:00,79.19,79.24,79.19,79.21,6800.0,51.5069,51.5395,51.5069,51.5199,6800.0
2006-10-24 11:25:00,79.22,79.27,79.22,79.26,2000.0,51.5265,51.559,51.5265,51.5525,2000.0
2006-10-24 11:30:00,79.28,79.28,79.25,79.25,900.0,51.5655,51.5655,51.546,51.546,900.0
2006-10-24 11:35:00,79.26,79.27,79.21,79.24,3300.0,51.5525,51.559,51.5199,51.5395,3300.0
2006-10-24 11:40:00,79.28,79.28,79.25,79.26,1500.0,51.5655,51.5655,51.546,51.5525,1500.0
2006-10-24 11:45:00,79.27,79.28,79.25,79.27,4700.0,51.559,51.5655,51.546,51.559,4700.0
2006-10-24 11:50:00,79.26,79.29,79.23,79.26,23400.0,51.5525,51.572,51.533,51.5525,23400.0
2006-10-24 11:55:00,79.26,79.31,79.26,79.29,4400.0,51.5525,51.585,51.5525,51.572,4400.0
2006-10-24 12:00:00,79.3,79.3,79.26,79.26,1700.0,51.5785,51.5785,51.5525,51.5525,1700.0
2006-10-24 12:05:00,79.25,79.31,79.25,79.29,3100.0,51.546,51.585,51.546,51.572,3100.0
2006-10-24 12:10:00,79.25,79.3,79.25,79.29,2700.0,51.546,51.5785,51.546,51.572,2700.0
2006-10-24 12:15:00,79.26,79.27,79.25,79.26,2700.0,51.5525,51.559,51.546,51.5525,2700.0
2006-10-24 12:20:00,79.27,79.28,79.27,79.28,600.0,51.559,51.5655,51.559,51.5655,600.0
2006-10-24 12:25:00,79.28,79.28,79.24,79.26,5100.0,51.5655,51.5655,51.5395,51.5525,5100.0
2006-10-24 12:30:00,79.27,79.27,79.23,79.23,4900.0,51.559,51.559,51.533,51.533,4900.0
2006-10-24 12:35:00,79.23,79.26,79.22,79.23,7800.0,51.533,51.5525,51.5265,51.533,7800.0
2006-10-24 12:40:00,79.24,79.28,79.24,79.28,4600.0,51.5395,51.5655,51.5395,51.5655,4600.0
2006-10-24 12:45:00,79.27,79.28,79.22,79.24,10500.0,51.559,51.5655,51.5265,51.5395,10500.0
2006-10-24 12:50:00,79.24,79.24,79.18,79.19,10000.0,51.5395,51.5395,51.5004,51.5069,10000.0
2006-10-24 12:55:00,79.19,79.19,79.13,79.15,2800.0,51.5069,51.5069,51.4679,51.4809,2800.0
2006-10-24 13:00:00,79.15,79.18,79.15,79.18,4500.0,51.4809,51.5004,51.4809,51.5004,4500.0
2006-10-24 13:05:00,79.17,79.19,79.16,79.18,25000.0,51.4939,51.5069,51.4874,51.5004,25000.0
2006-10-24 13:10:00,79.17,79.19,79.17,79.19,6200.0,51.4939,51.5069,51.4939,51.5069,6200.0
2006-10-24 13:15:00,79.2,79.2,79.15,79.15,6400.0,51.5134,51.5134,51.4809,51.4809,6400.0
2006-10-24 13:20:00,79.18,79.22,79.16,79.18,3100.0,51.5004,51.5265,51.4874,51.5004,3100.0
2006-10-24 13:25:00,79.22,79.22,79.2,79.22,1900.0,51.5265,51.5265,51.5134,51.5265,1900.0
2006-10-24 13:30:00,79.22,79.22,79.21,79.21,1000.0,51.5265,51.5265,51.5199,51.5199,1000.0
2006-10-24 13:35:00,79.25,79.26,79.25,79.26,600.0,51.546,51.5525,51.546,51.5525,600.0
2006-10-24 13:40:00,79.25,79.26,79.22,79.22,1500.0,51.546,51.5525,51.5265,51.5265,1500.0
2006-10-24 13:45:00,79.22,79.25,79.22,79.22,12000.0,51.5265,51.546,51.5265,51.5265,12000.0
2006-10-24 13:50:00,79.2,79.2,79.2,79.2,500.0,51.5134,51.5134,51.5134,51.5134,500.0
2006-10-24 13:55:00,79.17,79.18,79.16,79.18,4000.0,51.4939,51.5004,51.4874,51.5004,4000.0
2006-10-24 14:00:00,79.2,79.2,79.16,79.16,3300.0,51.5134,51.5134,51.4874,51.4874,3300.0
2006-10-24 14:05:00,79.16,79.21,79.16,79.21,6800.0,51.4874,51.5199,51.4874,51.5199,6800.0
2006-10-24 14:10:00,79.22,79.23,79.2,79.22,9800.0,51.5265,51.533,51.5134,51.5265,9800.0
2006-10-24 14:15:00,79.21,79.21,79.17,79.18,13600.0,51.5199,51.5199,51.4939,51.5004,13600.0
2006-10-24 14:20:00,79.18,79.23,79.18,79.23,700.0,51.5004,51.533,51.5004,51.533,700.0
2006-10-24 14:25:00,79.25,79.27,79.25,79.27,17600.0,51.546,51.559,51.546,51.559,17600.0
2006-10-24 14:30:00,79.27,79.29,79.24,79.25,16800.0,51.559,51.572,51.5395,51.546,16800.0
2006-10-24 14:35:00,79.25,79.29,79.25,79.29,5500.0,51.546,51.572,51.546,51.572,5500.0
2006-10-24 14:40:00,79.25,79.28,79.25,79.28,16000.0,51.546,51.5655,51.546,51.5655,16000.0
2006-10-24 14:45:00,79.28,79.28,79.24,79.24,1400.0,51.5655,51.5655,51.5395,51.5395,1400.0
2006-10-24 14:50:00,79.21,79.24,79.21,79.23,1500.0,51.5199,51.5395,51.5199,51.533,1500.0
2006-10-24 14:55:00,79.22,79.28,79.22,79.27,9700.0,51.5265,51.5655,51.5265,51.559,9700.0
2006-10-24 15:00:00,79.28,79.33,79.26,79.31,68600.0,51.5655,51.598,51.5525,51.585,68600.0
2006-10-24 15:05:00,79.3,79.31,79.26,79.29,21100.0,51.5785,51.585,51.5525,51.572,21100.0
2006-10-24 15:10:00,79.32,79.37,79.28,79.37,43300.0,51.5915,51.624,51.5655,51.624,43300.0
2006-10-24 15:15:00,79.33,79.39,79.33,79.39,30300.0,51.598,51.637,51.598,51.637,30300.0
2006-10-24 15:20:00,79.38,79.41,79.35,79.35,31300.0,51.6305,51.65,51.611,51.611,31300.0
2006-10-24 15:25:00,79.35,79.35,79.29,79.29,23000.0,51.611,51.611,51.572,51.572,23000.0
2006-10-24 15:30:00,79.32,79.34,79.29,79.3,57400.0,51.5915,51.6045,51.572,51.5785,57400.0
2006-10-24 15:35:00,79.3,79.36,79.28,79.36,19900.0,51.5785,51.6175,51.5655,51.6175,19900.0
2006-10-24 15:40:00,79.32,79.37,79.32,79.37,28500.0,51.5915,51.624,51.5915,51.624,28500.0
2006-10-24 15:45:00,79.33,79.42,79.33,79.42,3200.0,51.598,51.6565,51.598,51.6565,3200.0
2006-10-24 15:50:00,79.39,79.45,79.39,79.43,9900.0,51.637,51.676,51.637,51.663,9900.0
2006-10-24 15:55:00,79.43,79.44,79.38,79.39,19800.0,51.663,51.6695,51.6305,51.637,19800.0
2006-10-24 16:00:00,79.45,79.48,79.45,79.48,2700.0,51.676,51.6956,51.676,51.6956,2700.0
2006-10-24 16:05:00,79.48,79.48,79.48,79.48,0.0,51.6956,51.6956,51.6956,51.6956,0.0
2006-10-24 16:10:00,79.48,79.48,79.48,79.48,0.0,51.6956,51.6956,51.6956,51.6956,0.0
2006-10-25 09:30:00,79.44,79.49,79.34,79.49,19700.0,51.6695,51.7021,51.6045,51.7021,19700.0
2006-10-25 09:35:00,79.48,79.48,79.43,79.48,300.0,51.6956,51.6956,51.663,51.6956,300.0
2006-10-25 09:40:00,79.44,79.49,79.44,79.47,1000.0,51.6695,51.7021,51.6695,51.6891,1000.0
2006-10-25 09:45:00,79.52,79.52,79.44,79.44,11500.0,51.7216,51.7216,51.6695,51.6695,11500.0
2006-10-25 09:50:00,79.44,79.5,79.44,79.5,49600.0,51.6695,51.7086,51.6695,51.7086,49600.0
2006-10-25 09:55:00,79.5,79.5,79.48,79.48,6100.0,51.7086,51.7086,51.6956,51.6956,6100.0
2006-10-25 10:00:00,79.47,79.47,79.46,79.46,3200.0,51.6891,51.6891,51.6826,51.6826,3200.0
2006-10-25 10:05:00,79.44,79.5,79.44,79.5,10400.0,51.6695,51.7086,51.6695,51.7086,10400.0
2006-10-25 10:10:00,79.53,79.53,79.49,79.52,3400.0,51.7281,51.7281,51.7021,51.7216,3400.0
2006-10-25 10:15:00,79.55,79.56,79.54,79.56,25000.0,51.7411,51.7476,51.7346,51.7476,25000.0
2006-10-25 10:20:00,79.54,79.57,79.49,79.54,3800.0,51.7346,51.7541,51.7021,51.7346,3800.0
2006-10-25 10:25:00,79.48,79.56,79.46,79.56,32300.0,51.6956,51.7476,51.6826,51.7476,32300.0
2006-10-25 10:30:00,79.55,79.56,79.49,79.54,3500.0,51.7411,51.7476,51.7021,51.7346,3500.0
2006-10-25 10:35:00,79.5,79.56,79.48,79.51,9200.0,51.7086,51.7476,51.6956,51.7151,9200.0
2006-10-25 10:40:00,79.47,79.52,79.45,79.52,3700.0,51.6891,51.7216,51.676,51.7216,3700.0
2006-10-25 10:45:00,79.54,79.56,79.51,79.53,18500.0,51.7346,51.7476,51.7151,51.7281,18500.0
2006-10-25 10:50:00,79.53,79.56,79.53,79.54,13100.0,51.7281,51.7476,51.7281,51.7346,13100.0
2006-10-25 10:55:00,79.54,79.55,79.53,79.54,2000.0,51.7346,51.7411,51.7281,51.7346,2000.0
2006-10-25 11:00:00,79.54,79.54,79.53,79.53,5700.0,51.7346,51.7346,51.7281,51.7281,5700.0
2006-10-25 11:05:00,79.53,79.58,79.53,79.58,4200.0,51.7281,51.7606,51.7281,51.7606,4200.0
2006-10-25 11:10:00,79.58,79.58,79.56,79.57,3400.0,51.7606,51.7606,51.7476,51.7541,3400.0
2006-10-25 11:15:00,79.57,79.58,79.54,79.54,146100.0,51.7541,51.7606,51.7346,51.7346,146100.0
2006-10-25 11:20:00,79.54,79.54,79.5,79.5,51700.0,51.7346,51.7346,51.7086,51.7086,51700.0
2006-10-25 11:25:00,79.48,79.52,79.48,79.49,90200.0,51.6956,51.7216,51.6956,51.7021,90200.0
2006-10-25 11:30:00,79.5,79.53,79.5,79.51,2400.0,51.7086,51.7281,51.7086,51.7151,2400.0
2006-10-25 11:35:00,79.53,79.56,79.53,79.55,29800.0,51.7281,51.7476,51.7281,51.7411,29800.0
2006-10-25 11:40:00,79.54,79.55,79.54,79.54,22400.0,51.7346,51.7411,51.7346,51.7346,22400.0
2006-10-25 11:45:00,79.53,79.55,79.52,79.54,54500.0,51.7281,51.7411,51.7216,51.7346,54500.0
2006-10-25 11:50:00,79.54,79.54,79.53,79.54,27600.0,51.7346,51.7346,51.7281,51.7346,27600.0
2006-10-25 11:55:00,79.56,79.57,79.56,79.57,3900.0,51.7476,51.7541,51.7476,51.7541,3900.0
2006-10-25 12:00:00,79.57,79.57,79.56,79.56,7800.0,51.7541,51.7541,51.7476,51.7476,7800.0
2006-10-25 12:05:00,79.55,79.55,79.53,79.53,15600.0,51.7411,51.7411,51.7281,51.7281,15600.0
2006-10-25 12:10:00,79.57,79.57,79.52,79.55,7200.0,51.7541,51.7541,51.7216,51.7411,7200.0
2006-10-25 12:15:00,79.55,79.55,79.52,79.52,14000.0,51.7411,51.7411,51.7216,51.7216,14000.0
2006-10-25 12:20:00,79.54,79.54,79.49,79.5,51900.0,51.7346,51.7346,51.7021,51.7086,51900.0
2006-10-25 12:25:00,79.5,79.5,79.47,79.47,47900.0,51.7086,51.7086,51.6891,51.6891,47900.0
2006-10-25 12:30:00,79.47,79.47,79.46,79.46,15100.0,51.6891,51.6891,51.6826,51.6826,15100.0
2006-10-25 12:35:00,79.49,79.49,79.49,79.49,2300.0,51.7021,51.7021,51.7021,51.7021,2300.0
2006-10-25 12:40:00,79.49,79.49,79.44,79.44,3300.0,51.7021,51.7021,51.6695,51.6695,3300.0
2006-10-25 12:45:00,79.45,79.45,79.43,79.44,19600.0,51.676,51.676,51.663,51.6695,19600.0
2006-10-25 12:50:00,79.5,79.5,79.47,79.47,800.0,51.7086,51.7086,51.6891,51.6891,800.0
2006-10-25 12:55:00,79.47,79.47,79.47,79.47,800.0,51.6891,51.6891,51.6891,51.6891,800.0
2006-10-25 13:00:00,79.46,79.47,79.45,79.46,4900.0,51.6826,51.6891,51.676,51.6826,4900.0
2006-10-25 13:05:00,79.49,79.53,79.49,79.53,2100.0,51.7021,51.7281,51.7021,51.7281,2100.0
2006-10-25 13:10:00,79.51,79.55,79.51,79.55,1900.0,51.7151,51.7411,51.7151,51.7411,1900.0
2006-10-25 13:15:00,79.57,79.58,79.56,79.58,4800.0,51.7541,51.7606,51.7476,51.7606,4800.0
2006-10-25 13:20:00,79.55,79.55,79.54,79.55,2700.0,51.7411,51.7411,51.7346,51.7411,2700.0
2006-10-25 13:25:00,79.55,79.57,79.54,79.55,800.0,51.7411,51.7541,51.7346,51.7411,800.0
2006-10-25 13:30:00,79.57,79.58,79.57,79.58,600.0,51.7541,51.7606,51.7541,51.7606,600.0
2006-10-25 13:35:00,79.58,79.6,79.58,79.58,7300.0,51.7606,51.7736,51.7606,51.7606,7300.0
2006-10-25 13:40:00,79.59,79.6,79.57,79.6,4700.0,51.7671,51.7736,51.7541,51.7736,4700.0
2006-10-25 13:45:00,79.6,79.6,79.59,79.59,13300.0,51.7736,51.7736,51.7671,51.7671,13300.0
2006-10-25 13:50:00,79.6,79.6,79.59,79.6,3000.0,51.7736,51.7736,51.7671,51.7736,3000.0
2006-10-25 13:55:00,79.61,79.62,79.6,79.6,1300.0,51.7801,51.7866,51.7736,51.7736,1300.0
2006-10-25 14:00:00,79.61,79.62,79.6,79.6,3700.0,51.7801,51.7866,51.7736,51.7736,3700.0
2006-10-25 14:05:00,79.6,79.6,79.56,79.56,26100.0,51.7736,51.7736,51.7476,51.7476,26100.0
2006-10-25 14:10:00,79.55,79.7,79.52,79.67,7100.0,51.7411,51.8387,51.7216,51.8191,7100.0
2006-10-25 14:15:00,79.67,79.84,79.62,79.82,3700.0,51.8191,51.9297,51.7866,51.9167,3700.0
2006-10-25 14:20:00,79.79,79.79,79.72,79.74,2400.0,51.8972,51.8972,51.8517,51.8647,2400.0
2006-10-25 14:25:00,79.73,79.8,79.58,79.58,2600.0,51.8582,51.9037,51.7606,51.7606,2600.0
2006-10-25 14:30:00,79.56,79.6,79.53,79.6,5500.0,51.7476,51.7736,51.7281,51.7736,5500.0
2006-10-25 14:35:00,79.58,79.58,79.46,79.52,3200.0,51.7606,51.7606,51.6826,51.7216,3200.0
2006-10-25 14:40:00,79.61,79.61,79.6,79.6,500.0,51.7801,51.7801,51.7736,51.7736,500.0
2006-10-25 14:45:00,79.63,79.71,79.59,79.69,900.0,51.7931,51.8452,51.7671,51.8321,900.0
2006-10-25 14:50:00,79.72,79.72,79.66,79.66,43700.0,51.8517,51.8517,51.8126,51.8126,43700.0
2006-10-25 14:55:00,79.66,79.74,79.66,79.74,7600.0,51.8126,51.8647,51.8126,51.8647,7600.0
2006-10-25 15:00:00,79.73,79.79,79.72,79.75,13800.0,51.8582,51.8972,51.8517,51.8712,13800.0
2006-10-25 15:05:00,79.77,79.8,79.74,79.75,3400.0,51.8842,51.9037,51.8647,51.8712,3400.0
2006-10-25 15:10:00,79.72,79.78,79.69,79.74,1600.0,51.8517,51.8907,51.8321,51.8647,1600.0
2006-10-25 15:15:00,79.78,79.84,79.75,79.84,6400.0,51.8907,51.9297,51.8712,51.9297,6400.0
2006-10-25 15:20:00,79.8,79.82,79.8,79.82,900.0,51.9037,51.9167,51.9037,51.9167,900.0
2006-10-25 15:25:00,79.84,79.85,79.8,79.8,6000.0,51.9297,51.9362,51.9037,51.9037,6000.0
2006-10-25 15:30:00,79.8,79.84,79.8,79.81,8400.0,51.9037,51.9297,51.9037,51.9102,8400.0
2006-10-25 15:35:00,79.83,79.89,79.83,79.85,15900.0,51.9232,51.9622,51.9232,51.9362,15900.0
2006-10-25 15:40:00,79.85,79.87,79.81,79.87,11300.0,51.9362,51.9492,51.9102,51.9492,11300.0
2006-10-25 15:45:00,79.83,79.87,79.77,79.77,16500.0,51.9232,51.9492,51.8842,51.8842,16500.0
2006-10-25 15:50:00,79.8,79.8,79.74,79.74,14800.0,51.9037,51.9037,51.8647,51.8647,14800.0
2006-10-25 15:55:00,79.75,79.8,79.72,79.79,18500.0,51.8712,51.9037,51.8517,51.8972,18500.0
2006-10-25 16:00:00,79.79,79.79,79.74,79.79,1800.0,51.8972,51.8972,51.8647,51.8972,1800.0
2006-10-25 16:05:00,79.79,79.79,79.79,79.79,0.0,51.8972,51.8972,51.8972,51.8972,0.0
2006-10-25 16:10:00,79.79,79.79,79.79,79.79,0.0,51.8972,51.8972,51.8972,51.8972,0.0
2006-10-26 09:30:00,79.93,80.15,79.93,80.12,13900.0,51.9883,52.1313,51.9883,52.1118,13900.0
2006-10-26 09:35:00,80.1,80.12,80.1,80.11,5400.0,52.0988,52.1118,52.0988,52.1053,5400.0
2006-10-26 09:40:00,80.09,80.09,80.02,80.02,127000.0,52.0923,52.0923,52.0468,52.0468,127000.0
2006-10-26 09:45:00,80.12,80.12,80.06,80.06,2200.0,52.1118,52.1118,52.0728,52.0728,2200.0
2006-10-26 09:50:00,80.05,80.13,80.05,80.13,7000.0,52.0663,52.1183,52.0663,52.1183,7000.0
2006-10-26 09:55:00,80.13,80.13,80.07,80.08,5000.0,52.1183,52.1183,52.0793,52.0858,5000.0
2006-10-26 10:00:00,80.1,80.1,80.03,80.05,3100.0,52.0988,52.0988,52.0533,52.0663,3100.0
2006-10-26 10:05:00,80.04,80.04,80.0,80.04,2900.0,52.0598,52.0598,52.0338,52.0598,2900.0
2006-10-26 10:10:00,80.06,80.06,80.05,80.05,2100.0,52.0728,52.0728,52.0663,52.0663,2100.0
2006-10-26 10:15:00,80.09,80.09,80.06,80.06,1600.0,52.0923,52.0923,52.0728,52.0728,1600.0
2006-10-26 10:20:00,79.96,79.97,79.88,79.88,500.0,52.0078,52.0143,51.9557,51.9557,500.0
2006-10-26 10:25:00,79.85,79.9,79.85,79.85,1200.0,51.9362,51.9687,51.9362,51.9362,1200.0
2006-10-26 10:30:00,79.77,79.84,79.76,79.84,1300.0,51.8842,51.9297,51.8777,51.9297,1300.0
2006-10-26 10:35:00,79.87,79.87,79.83,79.83,2000.0,51.9492,51.9492,51.9232,51.9232,2000.0
2006-10-26 10:40:00,79.82,79.83,79.74,79.83,7200.0,51.9167,51.9232,51.8647,51.9232,7200.0
2006-10-26 10:45:00,79.78,79.78,79.73,79.75,3600.0,51.8907,51.8907,51.8582,51.8712,3600.0
2006-10-26 10:50:00,79.77,79.77,79.71,79.76,4100.0,51.8842,51.8842,51.8452,51.8777,4100.0
2006-10-26 10:55:00,79.76,79.8,79.75,79.76,3200.0,51.8777,51.9037,51.8712,51.8777,3200.0
2006-10-26 11:00:00,79.77,79.77,79.75,79.77,2900.0,51.8842,51.8842,51.8712,51.8842,2900.0
2006-10-26 11:05:00,79.76,79.8,79.73,79.77,12900.0,51.8777,51.9037,51.8582,51.8842,12900.0
2006-10-26 11:10:00,79.78,79.8,79.78,79.8,1000.0,51.8907,51.9037,51.8907,51.9037,1000.0
2006-10-26 11:15:00,79.78,79.79,79.77,79.79,2700.0,51.8907,51.8972,51.8842,51.8972,2700.0
2006-10-26 11:20:00,79.8,79.8,79.76,79.76,2400.0,51.9037,51.9037,51.8777,51.8777,2400.0
2006-10-26 11:25:00,79.81,79.82,79.79,79.82,1900.0,51.9102,51.9167,51.8972,51.9167,1900.0
2006-10-26 11:30:00,79.82,79.86,79.82,79.85,16900.0,51.9167,51.9427,51.9167,51.9362,16900.0
2006-10-26 11:35:00,79.84,79.84,79.82,79.84,7100.0,51.9297,51.9297,51.9167,51.9297,7100.0
2006-10-26 11:40:00,79.8,79.82,79.8,79.81,1700.0,51.9037,51.9167,51.9037,51.9102,1700.0
2006-10-26 11:45:00,79.79,79.82,79.73,79.82,5500.0,51.8972,51.9167,51.8582,51.9167,5500.0
2006-10-26 11:50:00,79.81,79.81,79.78,79.79,300.0,51.9102,51.9102,51.8907,51.8972,300.0
2006-10-26 11:55:00,79.8,79.83,79.79,79.79,2900.0,51.9037,51.9232,51.8972,51.8972,2900.0
2006-10-26 12:00:00,79.82,79.84,79.8,79.83,1100.0,51.9167,51.9297,51.9037,51.9232,1100.0
2006-10-26 12:05:00,79.85,79.89,79.85,79.86,900.0,51.9362,51.9622,51.9362,51.9427,900.0
2006-10-26 12:10:00,79.85,79.91,79.83,79.91,3600.0,51.9362,51.9752,51.9232,51.9752,3600.0
2006-10-26 12:15:00,79.91,79.91,79.9,79.91,1100.0,51.9752,51.9752,51.9687,51.9752,1100.0
2006-10-26 12:20:00,79.91,79.97,79.91,79.97,5800.0,51.9752,52.0143,51.9752,52.0143,5800.0
2006-10-26 12:25:00,80.0,80.0,79.95,79.95,4200.0,52.0338,52.0338,52.0013,52.0013,4200.0
2006-10-26 12:30:00,79.94,79.94,79.93,79.93,200.0,51.9948,51.9948,51.9883,51.9883,200.0
2006-10-26 12:35:00,79.91,79.93,79.89,79.93,3800.0,51.9752,51.9883,51.9622,51.9883,3800.0
2006-10-26 12:40:00,79.93,79.95,79.9,79.93,2000.0,51.9883,52.0013,51.9687,51.9883,2000.0
2006-10-26 12:45:00,79.94,79.98,79.94,79.98,1100.0,51.9948,52.0208,51.9948,52.0208,1100.0
2006-10-26 12:50:00,79.99,80.0,79.97,79.99,2400.0,52.0273,52.0338,52.0143,52.0273,2400.0
2006-10-26 12:55:00,79.99,80.02,79.99,79.99,3200.0,52.0273,52.0468,52.0273,52.0273,3200.0
2006-10-26 13:00:00,79.98,80.03,79.98,80.03,400.0,52.0208,52.0533,52.0208,52.0533,400.0
2006-10-26 13:05:00,80.02,80.02,80.0,80.02,3500.0,52.0468,52.0468,52.0338,52.0468,3500.0
2006-10-26 13:10:00,80.0,80.01,79.96,79.97,6800.0,52.0338,52.0403,52.0078,52.0143,6800.0
2006-10-26 13:15:00,79.97,80.0,79.97,80.0,400.0,52.0143,52.0338,52.0143,52.0338,400.0
2006-10-26 13:20:00,79.95,79.98,79.94,79.97,47900.0,52.0013,52.0208,51.9948,52.0143,47900.0
2006-10-26 13:25:00,79.97,80.0,79.97,80.0,14600.0,52.0143,52.0338,52.0143,52.0338,14600.0
2006-10-26 13:30:00,79.98,79.99,79.96,79.98,6200.0,52.0208,52.0273,52.0078,52.0208,6200.0
2006-10-26 13:35:00,79.97,80.06,79.97,80.05,4900.0,52.0143,52.0728,52.0143,52.0663,4900.0
2006-10-26 13:40:00,80.05,80.08,80.01,80.03,9800.0,52.0663,52.0858,52.0403,52.0533,9800.0
2006-10-26 13:45:00,80.03,80.08,80.03,80.04,1100.0,52.0533,52.0858,52.0533,52.0598,1100.0
2006-10-26 13:50:00,80.07,80.07,80.01,80.01,4500.0,52.0793,52.0793,52.0403,52.0403,4500.0
2006-10-26 13:55:00,80.03,80.05,80.03,80.03,2900.0,52.0533,52.0663,52.0533,52.0533,2900.0
2006-10-26 14:00:00,80.06,80.08,80.05,80.08,900.0,52.0728,52.0858,52.0663,52.0858,900.0
2006-10-26 14:05:00,80.08,80.11,80.06,80.06,4300.0,52.0858,52.1053,52.0728,52.0728,4300.0
2006-10-26 14:10:00,80.03,80.07,80.02,80.04,3800.0,52.0533,52.0793,52.0468,52.0598,3800.0
2006-10-26 14:15:00,80.02,80.05,80.01,80.05,1500.0,52.0468,52.0663,52.0403,52.0663,1500.0
2006-10-26 14:20:00,80.05,80.09,80.02,80.09,7100.0,52.0663,52.0923,52.0468,52.0923,7100.0
2006-10-26 14:25:00,80.12,80.15,80.11,80.15,2800.0,52.1118,52.1313,52.1053,52.1313,2800.0
2006-10-26 14:30:00,80.16,80.16,80.08,80.08,3800.0,52.1378,52.1378,52.0858,52.0858,3800.0
2006-10-26 14:35:00,80.06,80.1,80.05,80.09,9400.0,52.0728,52.0988,52.0663,52.0923,9400.0
2006-10-26 14:40:00,80.09,80.11,80.09,80.1,4700.0,52.0923,52.1053,52.0923,52.0988,4700.0
2006-10-26 14:45:00,80.11,80.11,80.07,80.07,1800.0,52.1053,52.1053,52.0793,52.0793,1800.0
2006-10-26 14:50:00,80.11,80.16,80.11,80.13,3400.0,52.1053,52.1378,52.1053,52.1183,3400.0
2006-10-26 14:55:00,80.17,80.17,80.16,80.16,300.0,52.1444,52.1444,52.1378,52.1378,300.0
2006-10-26 15:00:00,80.19,80.19,80.13,80.15,4000.0,52.1574,52.1574,52.1183,52.1313,4000.0
2006-10-26 15:05:00,80.15,80.18,80.11,80.11,6200.0,52.1313,52.1509,52.1053,52.1053,6200.0
2006-10-26 15:10:00,80.12,80.14,80.1,80.14,19800.0,52.1118,52.1248,52.0988,52.1248,19800.0
2006-10-26 15:15:00,80.14,80.14,80.02,80.06,5900.0,52.1248,52.1248,52.0468,52.0728,5900.0
2006-10-26 15:20:00,80.1,80.13,80.09,80.12,3000.0,52.0988,52.1183,52.0923,52.1118,3000.0
2006-10-26 15:25:00,80.12,80.16,80.12,80.12,5800.0,52.1118,52.1378,52.1118,52.1118,5800.0
2006-10-26 15:30:00,80.15,80.16,80.12,80.13,7800.0,52.1313,52.1378,52.1118,52.1183,7800.0
2006-10-26 15:35:00,80.15,80.17,80.14,80.15,7300.0,52.1313,52.1444,52.1248,52.1313,7300.0
2006-10-26 15:40:00,80.2,80.23,80.2,80.21,4400.0,52.1639,52.1834,52.1639,52.1704,4400.0
2006-10-26 15:45:00,80.2,80.21,80.16,80.2,4300.0,52.1639,52.1704,52.1378,52.1639,4300.0
2006-10-26 15:50:00,80.2,80.21,80.16,80.19,9100.0,52.1639,52.1704,52.1378,52.1574,9100.0
2006-10-26 15:55:00,80.2,80.2,80.15,80.18,3100.0,52.1639,52.1639,52.1313,52.1509,3100.0
2006-10-26 16:00:00,80.05,80.05,80.05,80.05,38700.0,52.0663,52.0663,52.0663,52.0663,38700.0
2006-10-26 16:05:00,80.05,80.05,80.05,80.05,0.0,52.0663,52.0663,52.0663,52.0663,0.0
2006-10-26 16:10:00,80.05,80.05,80.05,80.05,0.0,52.0663,52.0663,52.0663,52.0663,0.0
2006-10-27 09:30:00,80.01,80.01,79.83,79.83,24500.0,52.0403,52.0403,51.9232,51.9232,24500.0
2006-10-27 09:35:00,79.88,79.9,79.81,79.81,11100.0,51.9557,51.9687,51.9102,51.9102,11100.0
2006-10-27 09:40:00,79.79,79.84,79.79,79.84,2200.0,51.8972,51.9297,51.8972,51.9297,2200.0
2006-10-27 09:45:00,79.83,79.84,79.8,79.81,29700.0,51.9232,51.9297,51.9037,51.9102,29700.0
2006-10-27 09:50:00,79.85,79.86,79.82,79.85,1100.0,51.9362,51.9427,51.9167,51.9362,1100.0
2006-10-27 09:55:00,79.85,79.89,79.8,79.89,132600.0,51.9362,51.9622,51.9037,51.9622,132600.0
2006-10-27 10:00:00,79.91,79.93,79.91,79.91,2900.0,51.9752,51.9883,51.9752,51.9752,2900.0
2006-10-27 10:05:00,79.91,79.91,79.84,79.9,4700.0,51.9752,51.9752,51.9297,51.9687,4700.0
2006-10-27 10:10:00,79.9,79.96,79.86,79.93,2600.0,51.9687,52.0078,51.9427,51.9883,2600.0
2006-10-27 10:15:00,79.94,79.95,79.91,79.94,2800.0,51.9948,52.0013,51.9752,51.9948,2800.0
2006-10-27 10:20:00,79.91,79.91,79.9,79.91,2200.0,51.9752,51.9752,51.9687,51.9752,2200.0
2006-10-27 10:25:00,79.88,79.92,79.86,79.92,8700.0,51.9557,51.9817,51.9427,51.9817,8700.0
2006-10-27 10:30:00,79.88,79.95,79.84,79.95,8500.0,51.9557,52.0013,51.9297,52.0013,8500.0
2006-10-27 10:35:00,79.91,80.01,79.91,80.01,7100.0,51.9752,52.0403,51.9752,52.0403,7100.0
2006-10-27 10:40:00,79.99,79.99,79.96,79.99,2600.0,52.0273,52.0273,52.0078,52.0273,2600.0
2006-10-27 10:45:00,79.96,79.96,79.93,79.93,1700.0,52.0078,52.0078,51.9883,51.9883,1700.0
2006-10-27 10:50:00,79.92,79.95,79.9,79.92,1300.0,51.9817,52.0013,51.9687,51.9817,1300.0
2006-10-27 10:55:00,79.93,79.96,79.91,79.96,2800.0,51.9883,52.0078,51.9752,52.0078,2800.0
2006-10-27 11:00:00,79.95,79.98,79.93,79.94,6400.0,52.0013,52.0208,51.9883,51.9948,6400.0
2006-10-27 11:05:00,79.95,80.0,79.95,80.0,19100.0,52.0013,52.0338,52.0013,52.0338,19100.0
2006-10-27 11:10:00,79.98,80.06,79.98,80.06,19700.0,52.0208,52.0728,52.0208,52.0728,19700.0
2006-10-27 11:15:00,80.06,80.07,80.01,80.06,4500.0,52.0728,52.0793,52.0403,52.0728,4500.0
2006-10-27 11:20:00,80.04,80.04,79.99,80.02,7500.0,52.0598,52.0598,52.0273,52.0468,7500.0
2006-10-27 11:25:00,80.05,80.06,80.02,80.02,1700.0,52.0663,52.0728,52.0468,52.0468,1700.0
2006-10-27 11:30:00,80.05,80.05,79.99,80.04,1000.0,52.0663,52.0663,52.0273,52.0598,1000.0
2006-10-27 11:35:00,80.04,80.06,80.02,80.03,15500.0,52.0598,52.0728,52.0468,52.0533,15500.0
2006-10-27 11:40:00,80.07,80.07,80.03,80.06,1000.0,52.0793,52.0793,52.0533,52.0728,1000.0
2006-10-27 11:45:00,80.02,80.02,80.01,80.01,500.0,52.0468,52.0468,52.0403,52.0403,500.0
2006-10-27 11:50:00,80.0,80.01,80.0,80.01,200.0,52.0338,52.0403,52.0338,52.0403,200.0
2006-10-27 11:55:00,80.01,80.04,79.99,80.0,1800.0,52.0403,52.0598,52.0273,52.0338,1800.0
2006-10-27 12:00:00,80.0,80.03,79.97,79.97,1700.0,52.0338,52.0533,52.0143,52.0143,1700.0
2006-10-27 12:05:00,79.98,79.99,79.95,79.98,3100.0,52.0208,52.0273,52.0013,52.0208,3100.0
2006-10-27 12:10:00,79.98,80.02,79.98,80.02,500.0,52.0208,52.0468,52.0208,52.0468,500.0
2006-10-27 12:15:00,80.02,80.07,80.02,80.05,1400.0,52.0468,52.0793,52.0468,52.0663,1400.0
2006-10-27 12:20:00,80.05,80.07,80.02,80.05,2500.0,52.0663,52.0793,52.0468,52.0663,2500.0
2006-10-27 12:25:00,80.04,80.05,80.04,80.05,2600.0,52.0598,52.0663,52.0598,52.0663,2600.0
2006-10-27 12:30:00,80.03,80.05,80.03,80.05,5000.0,52.0533,52.0663,52.0533,52.0663,5000.0
2006-10-27 12:35:00,80.12,80.12,80.1,80.1,2700.0,52.1118,52.1118,52.0988,52.0988,2700.0
2006-10-27 12:40:00,80.1,80.11,80.1,80.11,3400.0,52.0988,52.1053,52.0988,52.1053,3400.0
2006-10-27 12:45:00,80.08,80.08,80.07,80.07,700.0,52.0858,52.0858,52.0793,52.0793,700.0
2006-10-27 12:50:00,80.05,80.08,80.05,80.07,1300.0,52.0663,52.0858,52.0663,52.0793,1300.0
2006-10-27 12:55:00,80.04,80.06,80.04,80.05,1200.0,52.0598,52.0728,52.0598,52.0663,1200.0
2006-10-27 13:00:00,80.05,80.05,80.04,80.04,500.0,52.0663,52.0663,52.0598,52.0598,500.0
2006-10-27 13:05:00,80.03,80.07,80.03,80.06,900.0,52.0533,52.0793,52.0533,52.0728,900.0
2006-10-27 13:10:00,80.08,80.1,80.08,80.09,3300.0,52.0858,52.0988,52.0858,52.0923,3300.0
2006-10-27 13:15:00,80.07,80.07,80.02,80.05,700.0,52.0793,52.0793,52.0468,52.0663,700.0
2006-10-27 13:20:00,80.03,80.04,79.99,79.99,3100.0,52.0533,52.0598,52.0273,52.0273,3100.0
2006-10-27 13:25:00,79.98,79.98,79.94,79.98,1700.0,52.0208,52.0208,51.9948,52.0208,1700.0
2006-10-27 13:30:00,79.91,79.93,79.89,79.91,2700.0,51.9752,51.9883,51.9622,51.9752,2700.0
2006-10-27 13:35:00,79.92,79.92,79.83,79.89,3400.0,51.9817,51.9817,51.9232,51.9622,3400.0
2006-10-27 13:40:00,79.89,79.92,79.89,79.91,600.0,51.9622,51.9817,51.9622,51.9752,600.0
2006-10-27 13:45:00,79.9,79.9,79.85,79.85,2800.0,51.9687,51.9687,51.9362,51.9362,2800.0
2006-10-27 13:50:00,79.87,79.92,79.87,79.9,1500.0,51.9492,51.9817,51.9492,51.9687,1500.0
2006-10-27 13:55:00,79.88,79.93,79.88,79.9,1300.0,51.9557,51.9883,51.9557,51.9687,1300.0
2006-10-27 14:00:00,79.9,79.94,79.86,79.94,4600.0,51.9687,51.9948,51.9427,51.9948,4600.0
2006-10-27 14:05:00,79.92,79.92,79.9,79.9,8800.0,51.9817,51.9817,51.9687,51.9687,8800.0
2006-10-27 14:10:00,79.87,79.9,79.85,79.85,1900.0,51.9492,51.9687,51.9362,51.9362,1900.0
2006-10-27 14:15:00,79.86,79.86,79.84,79.84,26300.0,51.9427,51.9427,51.9297,51.9297,26300.0
2006-10-27 14:20:00,79.85,79.87,79.82,79.82,3100.0,51.9362,51.9492,51.9167,51.9167,3100.0
2006-10-27 14:25:00,79.8,79.8,79.69,79.72,11100.0,51.9037,51.9037,51.8321,51.8517,11100.0
2006-10-27 14:30:00,79.7,79.71,79.66,79.66,7300.0,51.8387,51.8452,51.8126,51.8126,7300.0
2006-10-27 14:35:00,79.72,79.73,79.68,79.71,5100.0,51.8517,51.8582,51.8256,51.8452,5100.0
2006-10-27 14:40:00,79.72,79.72,79.66,79.69,2100.0,51.8517,51.8517,51.8126,51.8321,2100.0
2006-10-27 14:45:00,79.7,79.71,79.67,79.7,3200.0,51.8387,51.8452,51.8191,51.8387,3200.0
2006-10-27 14:50:00,79.67,79.69,79.62,79.66,6600.0,51.8191,51.8321,51.7866,51.8126,6600.0
2006-10-27 14:55:00,79.65,79.73,79.64,79.73,145600.0,51.8061,51.8582,51.7996,51.8582,145600.0
2006-10-27 15:00:00,79.74,79.75,79.7,79.74,18800.0,51.8647,51.8712,51.8387,51.8647,18800.0
2006-10-27 15:05:00,79.73,79.76,79.72,79.76,18900.0,51.8582,51.8777,51.8517,51.8777,18900.0
2006-10-27 15:10:00,79.79,79.79,79.75,79.77,15400.0,51.8972,51.8972,51.8712,51.8842,15400.0
2006-10-27 15:15:00,79.73,79.74,79.7,79.7,6800.0,51.8582,51.8647,51.8387,51.8387,6800.0
2006-10-27 15:20:00,79.72,79.72,79.67,79.72,25800.0,51.8517,51.8517,51.8191,51.8517,25800.0
2006-10-27 15:25:00,79.71,79.72,79.68,79.71,16500.0,51.8452,51.8517,51.8256,51.8452,16500.0
2006-10-27 15:30:00,79.71,79.74,79.71,79.71,21400.0,51.8452,51.8647,51.8452,51.8452,21400.0
2006-10-27 15:35:00,79.66,79.7,79.63,79.66,194100.0,51.8126,51.8387,51.7931,51.8126,194100.0
2006-10-27 15:40:00,79.66,79.68,79.59,79.59,37900.0,51.8126,51.8256,51.7671,51.7671,37900.0
2006-10-27 15:45:00,79.61,79.63,79.6,79.63,11100.0,51.7801,51.7931,51.7736,51.7931,11100.0
2006-10-27 15:50:00,79.6,79.65,79.6,79.62,8900.0,51.7736,51.8061,51.7736,51.7866,8900.0
2006-10-27 15:55:00,79.61,79.7,79.61,79.66,4300.0,51.7801,51.8387,51.7801,51.8126,4300.0
2006-10-27 16:00:00,79.7,79.72,79.69,79.72,5100.0,51.8387,51.8517,51.8321,51.8517,5100.0
2006-10-27 16:05:00,79.7,79.71,79.7,79.71,1600.0,51.8387,51.8452,51.8387,51.8452,1600.0
2006-10-27 16:10:00,79.72,79.72,79.72,79.72,3000.0,51.8517,51.8517,51.8517,51.8517,3000.0
2006-10-30 09:30:00,79.62,79.65,79.54,79.6,111100.0,51.7866,51.8061,51.7346,51.7736,111100.0
2006-10-30 09:35:00,79.61,79.61,79.55,79.61,3300.0,51.7801,51.7801,51.7411,51.7801,3300.0
2006-10-30 09:40:00,79.6,79.66,79.59,79.65,55400.0,51.7736,51.8126,51.7671,51.8061,55400.0
2006-10-30 09:45:00,79.63,79.7,79.63,79.7,400.0,51.7931,51.8387,51.7931,51.8387,400.0
2006-10-30 09:50:00,79.6,79.6,79.56,79.58,10600.0,51.7736,51.7736,51.7476,51.7606,10600.0
2006-10-30 09:55:00,79.54,79.57,79.52,79.57,10900.0,51.7346,51.7541,51.7216,51.7541,10900.0
2006-10-30 10:00:00,79.55,79.59,79.46,79.5,188900.0,51.7411,51.7671,51.6826,51.7086,188900.0
2006-10-30 10:05:00,79.47,79.47,79.42,79.43,83500.0,51.6891,51.6891,51.6565,51.663,83500.0
2006-10-30 10:10:00,79.43,79.48,79.43,79.47,42600.0,51.663,51.6956,51.663,51.6891,42600.0
2006-10-30 10:15:00,79.47,79.48,79.47,79.47,11500.0,51.6891,51.6956,51.6891,51.6891,11500.0
2006-10-30 10:20:00,79.47,79.48,79.47,79.48,28100.0,51.6891,51.6956,51.6891,51.6956,28100.0
2006-10-30 10:25:00,79.42,79.42,79.4,79.41,3300.0,51.6565,51.6565,51.6435,51.65,3300.0
2006-10-30 10:30:00,79.44,79.48,79.42,79.44,3800.0,51.6695,51.6956,51.6565,51.6695,3800.0
2006-10-30 10:35:00,79.47,79.5,79.47,79.5,4200.0,51.6891,51.7086,51.6891,51.7086,4200.0
2006-10-30 10:40:00,79.51,79.57,79.51,79.57,3200.0,51.7151,51.7541,51.7151,51.7541,3200.0
2006-10-30 10:45:00,79.55,79.56,79.49,79.54,4200.0,51.7411,51.7476,51.7021,51.7346,4200.0
2006-10-30 10:50:00,79.56,79.56,79.5,79.5,2000.0,51.7476,51.7476,51.7086,51.7086,2000.0
2006-10-30 10:55:00,79.54,79.56,79.49,79.49,4900.0,51.7346,51.7476,51.7021,51.7021,4900.0
2006-10-30 11:00:00,79.53,79.6,79.53,79.58,4200.0,51.7281,51.7736,51.7281,51.7606,4200.0
2006-10-30 11:05:00,79.58,79.62,79.58,79.62,1900.0,51.7606,51.7866,51.7606,51.7866,1900.0
2006-10-30 11:10:00,79.65,79.67,79.65,79.66,700.0,51.8061,51.8191,51.8061,51.8126,700.0
2006-10-30 11:15:00,79.66,79.66,79.62,79.63,3600.0,51.8126,51.8126,51.7866,51.7931,3600.0
2006-10-30 11:20:00,79.66,79.66,79.62,79.66,2800.0,51.8126,51.8126,51.7866,51.8126,2800.0
2006-10-30 11:25:00,79.6,79.61,79.6,79.61,500.0,51.7736,51.7801,51.7736,51.7801,500.0
2006-10-30 11:30:00,79.63,79.63,79.55,79.56,4000.0,51.7931,51.7931,51.7411,51.7476,4000.0
2006-10-30 11:35:00,79.56,79.58,79.54,79.58,2200.0,51.7476,51.7606,51.7346,51.7606,2200.0
2006-10-30 11:40:00,79.54,79.58,79.54,79.55,68200.0,51.7346,51.7606,51.7346,51.7411,68200.0
2006-10-30 11:45:00,79.55,79.56,79.53,79.55,30000.0,51.7411,51.7476,51.7281,51.7411,30000.0
2006-10-30 11:50:00,79.56,79.56,79.53,79.55,92000.0,51.7476,51.7476,51.7281,51.7411,92000.0
2006-10-30 11:55:00,79.58,79.61,79.55,79.59,14900.0,51.7606,51.7801,51.7411,51.7671,14900.0
2006-10-30 12:00:00,79.56,79.58,79.55,79.55,8700.0,51.7476,51.7606,51.7411,51.7411,8700.0
2006-10-30 12:05:00,79.55,79.6,79.55,79.6,2300.0,51.7411,51.7736,51.7411,51.7736,2300.0
2006-10-30 12:10:00,79.58,79.6,79.58,79.6,1600.0,51.7606,51.7736,51.7606,51.7736,1600.0
2006-10-30 12:15:00,79.58,79.58,79.53,79.53,15200.0,51.7606,51.7606,51.7281,51.7281,15200.0
2006-10-30 12:20:00,79.54,79.55,79.53,79.53,700.0,51.7346,51.7411,51.7281,51.7281,700.0
2006-10-30 12:25:00,79.53,79.58,79.53,79.58,4100.0,51.7281,51.7606,51.7281,51.7606,4100.0
2006-10-30 12:30:00,79.56,79.58,79.56,79.58,400.0,51.7476,51.7606,51.7476,51.7606,400.0
2006-10-30 12:35:00,79.56,79.57,79.53,79.57,2800.0,51.7476,51.7541,51.7281,51.7541,2800.0
2006-10-30 12:40:00,79.53,79.61,79.53,79.6,4300.0,51.7281,51.7801,51.7281,51.7736,4300.0
2006-10-30 12:45:00,79.6,79.6,79.59,79.59,4400.0,51.7736,51.7736,51.7671,51.7671,4400.0
2006-10-30 12:50:00,79.58,79.58,79.58,79.58,1300.0,51.7606,51.7606,51.7606,51.7606,1300.0
2006-10-30 12:55:00,79.59,79.59,79.57,79.57,4500.0,51.7671,51.7671,51.7541,51.7541,4500.0
2006-10-30 13:00:00,79.6,79.61,79.58,79.58,1200.0,51.7736,51.7801,51.7606,51.7606,1200.0
2006-10-30 13:05:00,79.58,79.58,79.56,79.56,1800.0,51.7606,51.7606,51.7476,51.7476,1800.0
2006-10-30 13:10:00,79.56,79.63,79.56,79.62,3100.0,51.7476,51.7931,51.7476,51.7866,3100.0
2006-10-30 13:15:00,79.58,79.62,79.42,79.6,2000.0,51.7606,51.7866,51.6565,51.7736,2000.0
2006-10-30 13:20:00,79.7,79.7,79.64,79.64,800.0,51.8387,51.8387,51.7996,51.7996,800.0
2006-10-30 13:25:00,79.68,79.68,79.64,79.64,1900.0,51.8256,51.8256,51.7996,51.7996,1900.0
2006-10-30 13:30:00,79.63,79.66,79.63,79.66,200.0,51.7931,51.8126,51.7931,51.8126,200.0
2006-10-30 13:35:00,79.64,79.64,79.64,79.64,300.0,51.7996,51.7996,51.7996,51.7996,300.0
2006-10-30 13:40:00,79.72,79.75,79.71,79.71,7600.0,51.8517,51.8712,51.8452,51.8452,7600.0
2006-10-30 13:45:00,79.72,79.75,79.7,79.7,27600.0,51.8517,51.8712,51.8387,51.8387,27600.0
2006-10-30 13:50:00,79.73,79.73,79.71,79.71,2100.0,51.8582,51.8582,51.8452,51.8452,2100.0
2006-10-30 13:55:00,79.71,79.76,79.7,79.76,1800.0,51.8452,51.8777,51.8387,51.8777,1800.0
2006-10-30 14:00:00,79.76,79.76,79.76,79.76,800.0,51.8777,51.8777,51.8777,51.8777,800.0
2006-10-30 14:05:00,79.73,79.76,79.69,79.71,1600.0,51.8582,51.8777,51.8321,51.8452,1600.0
2006-10-30 14:10:00,79.71,79.71,79.67,79.67,1400.0,51.8452,51.8452,51.8191,51.8191,1400.0
2006-10-30 14:15:00,79.75,79.76,79.72,79.74,800.0,51.8712,51.8777,51.8517,51.8647,800.0
2006-10-30 14:20:00,79.72,79.74,79.67,79.72,1800.0,51.8517,51.8647,51.8191,51.8517,1800.0
2006-10-30 14:25:00,79.72,79.73,79.67,79.69,2700.0,51.8517,51.8582,51.8191,51.8321,2700.0
2006-10-30 14:30:00,79.67,79.67,79.63,79.66,72900.0,51.8191,51.8191,51.7931,51.8126,72900.0
2006-10-30 14:35:00,79.66,79.68,79.62,79.66,30800.0,51.8126,51.8256,51.7866,51.8126,30800.0
2006-10-30 14:40:00,79.62,79.69,79.62,79.69,4900.0,51.7866,51.8321,51.7866,51.8321,4900.0
2006-10-30 14:45:00,79.66,79.67,79.66,79.66,5700.0,51.8126,51.8191,51.8126,51.8126,5700.0
2006-10-30 14:50:00,79.67,79.67,79.65,79.65,2000.0,51.8191,51.8191,51.8061,51.8061,2000.0
2006-10-30 14:55:00,79.67,79.67,79.66,79.66,10100.0,51.8191,51.8191,51.8126,51.8126,10100.0
2006-10-30 15:00:00,79.67,79.7,79.66,79.67,3000.0,51.8191,51.8387,51.8126,51.8191,3000.0
2006-10-30 15:05:00,79.67,79.7,79.66,79.68,2900.0,51.8191,51.8387,51.8126,51.8256,2900.0
2006-10-30 15:10:00,79.64,79.69,79.64,79.65,1700.0,51.7996,51.8321,51.7996,51.8061,1700.0
2006-10-30 15:15:00,79.67,79.67,79.63,79.64,2600.0,51.8191,51.8191,51.7931,51.7996,2600.0
2006-10-30 15:20:00,79.58,79.58,79.54,79.54,3700.0,51.7606,51.7606,51.7346,51.7346,3700.0
2006-10-30 15:25:00,79.55,79.6,79.55,79.58,6300.0,51.7411,51.7736,51.7411,51.7606,6300.0
2006-10-30 15:30:00,79.57,79.57,79.54,79.56,3100.0,51.7541,51.7541,51.7346,51.7476,3100.0
2006-10-30 15:35:00,79.54,79.54,79.5,79.53,900.0,51.7346,51.7346,51.7086,51.7281,900.0
2006-10-30 15:40:00,79.56,79.56,79.52,79.54,107900.0,51.7476,51.7476,51.7216,51.7346,107900.0
2006-10-30 15:45:00,79.52,79.55,79.49,79.54,6000.0,51.7216,51.7411,51.7021,51.7346,6000.0
2006-10-30 15:50:00,79.56,79.59,79.54,79.55,3000.0,51.7476,51.7671,51.7346,51.7411,3000.0
2006-10-30 15:55:00,79.57,79.58,79.52,79.58,1600.0,51.7541,51.7606,51.7216,51.7606,1600.0
2006-10-30 16:00:00,79.58,79.58,79.58,79.58,1500.0,51.7606,51.7606,51.7606,51.7606,1500.0
2006-10-30 16:05:00,79.6,79.6,79.6,79.6,200.0,51.7736,51.7736,51.7736,51.7736,200.0
2006-10-30 16:10:00,79.6,79.6,79.6,79.6,0.0,51.7736,51.7736,51.7736,51.7736,0.0
2006-10-31 09:30:00,79.63,79.71,79.62,79.71,43300.0,51.7931,51.8452,51.7866,51.8452,43300.0
2006-10-31 09:35:00,79.69,79.69,79.64,79.65,15700.0,51.8321,51.8321,51.7996,51.8061,15700.0
2006-10-31 09:40:00,79.64,79.64,79.55,79.57,21800.0,51.7996,51.7996,51.7411,51.7541,21800.0
2006-10-31 09:45:00,79.52,79.58,79.52,79.52,3700.0,51.7216,51.7606,51.7216,51.7216,3700.0
2006-10-31 09:50:00,79.56,79.56,79.52,79.53,126200.0,51.7476,51.7476,51.7216,51.7281,126200.0
2006-10-31 09:55:00,79.49,79.51,79.49,79.51,900.0,51.7021,51.7151,51.7021,51.7151,900.0
2006-10-31 10:00:00,79.45,79.48,79.43,79.48,30400.0,51.676,51.6956,51.663,51.6956,30400.0
2006-10-31 10:05:00,79.44,79.47,79.39,79.41,6900.0,51.6695,51.6891,51.637,51.65,6900.0
2006-10-31 10:10:00,79.41,79.45,79.4,79.45,5700.0,51.65,51.676,51.6435,51.676,5700.0
2006-10-31 10:15:00,79.39,79.42,79.36,79.36,5600.0,51.637,51.6565,51.6175,51.6175,5600.0
2006-10-31 10:20:00,79.35,79.39,79.34,79.39,38200.0,51.611,51.637,51.6045,51.637,38200.0
2006-10-31 10:25:00,79.39,79.39,79.35,79.39,21200.0,51.637,51.637,51.611,51.637,21200.0
2006-10-31 10:30:00,79.41,79.46,79.41,79.44,15900.0,51.65,51.6826,51.65,51.6695,15900.0
2006-10-31 10:35:00,79.44,79.45,79.41,79.41,13600.0,51.6695,51.676,51.65,51.65,13600.0
2006-10-31 10:40:00,79.49,79.52,79.49,79.5,12900.0,51.7021,51.7216,51.7021,51.7086,12900.0
2006-10-31 10:45:00,79.49,79.49,79.43,79.46,6700.0,51.7021,51.7021,51.663,51.6826,6700.0
2006-10-31 10:50:00,79.49,79.55,79.49,79.55,3800.0,51.7021,51.7411,51.7021,51.7411,3800.0
2006-10-31 10:55:00,79.55,79.58,79.51,79.58,1700.0,51.7411,51.7606,51.7151,51.7606,1700.0
2006-10-31 11:00:00,79.58,79.58,79.55,79.55,9700.0,51.7606,51.7606,51.7411,51.7411,9700.0
2006-10-31 11:05:00,79.53,79.53,79.47,79.49,2200.0,51.7281,51.7281,51.6891,51.7021,2200.0
2006-10-31 11:10:00,79.53,79.53,79.53,79.53,1600.0,51.7281,51.7281,51.7281,51.7281,1600.0
2006-10-31 11:15:00,79.5,79.5,79.48,79.48,2300.0,51.7086,51.7086,51.6956,51.6956,2300.0
2006-10-31 11:20:00,79.45,79.5,79.45,79.5,300.0,51.676,51.7086,51.676,51.7086,300.0
2006-10-31 11:25:00,79.52,79.52,79.52,79.52,100.0,51.7216,51.7216,51.7216,51.7216,100.0
2006-10-31 11:30:00,79.51,79.53,79.49,79.53,800.0,51.7151,51.7281,51.7021,51.7281,800.0
2006-10-31 11:35:00,79.54,79.55,79.53,79.54,1300.0,51.7346,51.7411,51.7281,51.7346,1300.0
2006-10-31 11:40:00,79.52,79.54,79.49,79.49,600.0,51.7216,51.7346,51.7021,51.7021,600.0
2006-10-31 11:45:00,79.46,79.46,79.39,79.39,6200.0,51.6826,51.6826,51.637,51.637,6200.0
2006-10-31 11:50:00,79.4,79.4,79.35,79.36,3000.0,51.6435,51.6435,51.611,51.6175,3000.0
2006-10-31 11:55:00,79.35,79.39,79.35,79.38,85400.0,51.611,51.637,51.611,51.6305,85400.0
2006-10-31 12:00:00,79.37,79.4,79.37,79.4,2300.0,51.624,51.6435,51.624,51.6435,2300.0
2006-10-31 12:05:00,79.38,79.38,79.35,79.35,5500.0,51.6305,51.6305,51.611,51.611,5500.0
2006-10-31 12:10:00,79.38,79.38,79.27,79.27,42000.0,51.6305,51.6305,51.559,51.559,42000.0
2006-10-31 12:15:00,79.27,79.28,79.25,79.26,98000.0,51.559,51.5655,51.546,51.5525,98000.0
2006-10-31 12:20:00,79.26,79.3,79.26,79.3,1400.0,51.5525,51.5785,51.5525,51.5785,1400.0
2006-10-31 12:25:00,79.29,79.3,79.28,79.28,2700.0,51.572,51.5785,51.5655,51.5655,2700.0
2006-10-31 12:30:00,79.27,79.31,79.25,79.3,2000.0,51.559,51.585,51.546,51.5785,2000.0
2006-10-31 12:35:00,79.25,79.25,79.2,79.2,3800.0,51.546,51.546,51.5134,51.5134,3800.0
2006-10-31 12:40:00,79.24,79.24,79.24,79.24,200.0,51.5395,51.5395,51.5395,51.5395,200.0
2006-10-31 12:45:00,79.25,79.27,79.21,79.27,4000.0,51.546,51.559,51.5199,51.559,4000.0
2006-10-31 12:50:00,79.27,79.27,79.27,79.27,400.0,51.559,51.559,51.559,51.559,400.0
2006-10-31 12:55:00,79.19,79.24,79.17,79.22,9700.0,51.5069,51.5395,51.4939,51.5265,9700.0
2006-10-31 13:00:00,79.13,79.13,79.13,79.13,500.0,51.4679,51.4679,51.4679,51.4679,500.0
2006-10-31 13:05:00,79.21,79.21,79.21,79.21,100.0,51.5199,51.5199,51.5199,51.5199,100.0
2006-10-31 13:10:00,79.21,79.22,79.21,79.21,1900.0,51.5199,51.5265,51.5199,51.5199,1900.0
2006-10-31 13:15:00,79.2,79.2,79.18,79.2,2000.0,51.5134,51.5134,51.5004,51.5134,2000.0
2006-10-31 13:20:00,79.17,79.2,79.17,79.2,300.0,51.4939,51.5134,51.4939,51.5134,300.0
2006-10-31 13:25:00,79.18,79.22,79.18,79.22,1900.0,51.5004,51.5265,51.5004,51.5265,1900.0
2006-10-31 13:30:00,79.2,79.27,79.2,79.27,7900.0,51.5134,51.559,51.5134,51.559,7900.0
2006-10-31 13:35:00,79.24,79.24,79.23,79.23,800.0,51.5395,51.5395,51.533,51.533,800.0
2006-10-31 13:40:00,79.32,79.32,79.28,79.28,2000.0,51.5915,51.5915,51.5655,51.5655,2000.0
2006-10-31 13:45:00,79.3,79.33,79.3,79.32,1400.0,51.5785,51.598,51.5785,51.5915,1400.0
2006-10-31 13:50:00,79.34,79.35,79.3,79.35,500.0,51.6045,51.611,51.5785,51.611,500.0
2006-10-31 13:55:00,79.34,79.34,79.29,79.31,11600.0,51.6045,51.6045,51.572,51.585,11600.0
2006-10-31 14:00:00,79.31,79.31,79.28,79.29,800.0,51.585,51.585,51.5655,51.572,800.0
2006-10-31 14:05:00,79.29,79.3,79.26,79.3,2200.0,51.572,51.5785,51.5525,51.5785,2200.0
2006-10-31 14:10:00,79.3,79.32,79.29,79.29,10100.0,51.5785,51.5915,51.572,51.572,10100.0
2006-10-31 14:15:00,79.29,79.38,79.29,79.34,5800.0,51.572,51.6305,51.572,51.6045,5800.0
2006-10-31 14:20:00,79.36,79.39,79.33,79.34,3800.0,51.6175,51.637,51.598,51.6045,3800.0
2006-10-31 14:25:00,79.3,79.33,79.25,79.26,4400.0,51.5785,51.598,51.546,51.5525,4400.0
2006-10-31 14:30:00,79.26,79.31,79.26,79.31,8800.0,51.5525,51.585,51.5525,51.585,8800.0
2006-10-31 14:35:00,79.31,79.33,79.3,79.33,10200.0,51.585,51.598,51.5785,51.598,10200.0
2006-10-31 14:40:00,79.36,79.38,79.32,79.35,3400.0,51.6175,51.6305,51.5915,51.611,3400.0
2006-10-31 14:45:00,79.35,79.38,79.32,79.37,3500.0,51.611,51.6305,51.5915,51.624,3500.0
2006-10-31 14:50:00,79.35,79.35,79.33,79.34,3400.0,51.611,51.611,51.598,51.6045,3400.0
2006-10-31 14:55:00,79.38,79.4,79.37,79.37,1500.0,51.6305,51.6435,51.624,51.624,1500.0
2006-10-31 15:00:00,79.36,79.37,79.33,79.33,8900.0,51.6175,51.624,51.598,51.598,8900.0
2006-10-31 15:05:00,79.39,79.41,79.37,79.4,2200.0,51.637,51.65,51.624,51.6435,2200.0
2006-10-31 15:10:00,79.39,79.39,79.31,79.31,1000.0,51.637,51.637,51.585,51.585,1000.0
2006-10-31 15:15:00,79.33,79.36,79.33,79.36,600.0,51.598,51.6175,51.598,51.6175,600.0
2006-10-31 15:20:00,79.36,79.47,79.36,79.47,4800.0,51.6175,51.6891,51.6175,51.6891,4800.0
2006-10-31 15:25:00,79.46,79.49,79.46,79.47,7700.0,51.6826,51.7021,51.6826,51.6891,7700.0
2006-10-31 15:30:00,79.46,79.51,79.44,79.51,15200.0,51.6826,51.7151,51.6695,51.7151,15200.0
2006-10-31 15:35:00,79.5,79.54,79.5,79.54,32100.0,51.7086,51.7346,51.7086,51.7346,32100.0
2006-10-31 15:40:00,79.57,79.61,79.56,79.61,30800.0,51.7541,51.7801,51.7476,51.7801,30800.0
2006-10-31 15:45:00,79.61,79.62,79.56,79.56,37600.0,51.7801,51.7866,51.7476,51.7476,37600.0
2006-10-31 15:50:00,79.56,79.56,79.48,79.48,2200.0,51.7476,51.7476,51.6956,51.6956,2200.0
2006-10-31 15:55:00,79.44,79.49,79.42,79.49,16700.0,51.6695,51.7021,51.6565,51.7021,16700.0
2006-10-31 16:00:00,79.4,79.47,79.4,79.47,5400.0,51.6435,51.6891,51.6435,51.6891,5400.0
2006-10-31 16:05:00,79.49,79.49,79.49,79.49,1000.0,51.7021,51.7021,51.7021,51.7021,1000.0
2006-10-31 16:10:00,79.5,79.5,79.5,79.5,10000.0,51.7086,51.7086,51.7086,51.7086,10000.0
2006-11-01 09:30:00,79.63,79.66,79.63,79.66,174400.0,51.7931,51.8126,51.7931,51.8126,174400.0
2006-11-01 09:35:00,79.65,79.69,79.63,79.69,5700.0,51.8061,51.8321,51.7931,51.8321,5700.0
2006-11-01 09:40:00,79.69,79.72,79.66,79.72,20400.0,51.8321,51.8517,51.8126,51.8517,20400.0
2006-11-01 09:45:00,79.73,79.75,79.69,79.72,2400.0,51.8582,51.8712,51.8321,51.8517,2400.0
2006-11-01 09:50:00,79.66,79.66,79.63,79.63,2500.0,51.8126,51.8126,51.7931,51.7931,2500.0
2006-11-01 09:55:00,79.62,79.62,79.59,79.61,1600.0,51.7866,51.7866,51.7671,51.7801,1600.0
2006-11-01 10:00:00,79.58,79.63,79.47,79.63,8000.0,51.7606,51.7931,51.6891,51.7931,8000.0
2006-11-01 10:05:00,79.67,79.68,79.64,79.65,7200.0,51.8191,51.8256,51.7996,51.8061,7200.0
2006-11-01 10:10:00,79.64,79.64,79.52,79.54,6500.0,51.7996,51.7996,51.7216,51.7346,6500.0
2006-11-01 10:15:00,79.49,79.49,79.41,79.49,7800.0,51.7021,51.7021,51.65,51.7021,7800.0
2006-11-01 10:20:00,79.53,79.54,79.48,79.48,15200.0,51.7281,51.7346,51.6956,51.6956,15200.0
2006-11-01 10:25:00,79.45,79.45,79.37,79.44,3300.0,51.676,51.676,51.624,51.6695,3300.0
2006-11-01 10:30:00,79.42,79.51,79.42,79.51,4300.0,51.6565,51.7151,51.6565,51.7151,4300.0
2006-11-01 10:35:00,79.55,79.56,79.51,79.54,2900.0,51.7411,51.7476,51.7151,51.7346,2900.0
2006-11-01 10:40:00,79.55,79.57,79.53,79.54,2200.0,51.7411,51.7541,51.7281,51.7346,2200.0
2006-11-01 10:45:00,79.52,79.52,79.48,79.5,8900.0,51.7216,51.7216,51.6956,51.7086,8900.0
2006-11-01 10:50:00,79.51,79.59,79.51,79.55,7200.0,51.7151,51.7671,51.7151,51.7411,7200.0
2006-11-01 10:55:00,79.5,79.57,79.5,79.57,32500.0,51.7086,51.7541,51.7086,51.7541,32500.0
2006-11-01 11:00:00,79.59,79.63,79.58,79.61,15000.0,51.7671,51.7931,51.7606,51.7801,15000.0
2006-11-01 11:05:00,79.6,79.62,79.52,79.52,14900.0,51.7736,51.7866,51.7216,51.7216,14900.0
2006-11-01 11:10:00,79.54,79.55,79.47,79.47,5800.0,51.7346,51.7411,51.6891,51.6891,5800.0
2006-11-01 11:15:00,79.48,79.5,79.45,79.5,3700.0,51.6956,51.7086,51.676,51.7086,3700.0
2006-11-01 11:20:00,79.49,79.54,79.47,79.51,16500.0,51.7021,51.7346,51.6891,51.7151,16500.0
2006-11-01 11:25:00,79.5,79.5,79.43,79.48,20000.0,51.7086,51.7086,51.663,51.6956,20000.0
2006-11-01 11:30:00,79.48,79.48,79.43,79.43,3400.0,51.6956,51.6956,51.663,51.663,3400.0
2006-11-01 11:35:00,79.41,79.41,79.35,79.39,10100.0,51.65,51.65,51.611,51.637,10100.0
2006-11-01 11:40:00,79.4,79.42,79.35,79.42,1900.0,51.6435,51.6565,51.611,51.6565,1900.0
2006-11-01 11:45:00,79.38,79.43,79.38,79.42,6500.0,51.6305,51.663,51.6305,51.6565,6500.0
2006-11-01 11:50:00,79.4,79.42,79.32,79.32,65800.0,51.6435,51.6565,51.5915,51.5915,65800.0
2006-11-01 11:55:00,79.31,79.34,79.3,79.3,73500.0,51.585,51.6045,51.5785,51.5785,73500.0
2006-11-01 12:00:00,79.33,79.33,79.33,79.33,900.0,51.598,51.598,51.598,51.598,900.0
2006-11-01 12:05:00,79.34,79.34,79.31,79.32,5200.0,51.6045,51.6045,51.585,51.5915,5200.0
2006-11-01 12:10:00,79.33,79.34,79.33,79.34,800.0,51.598,51.6045,51.598,51.6045,800.0
2006-11-01 12:15:00,79.37,79.37,79.33,79.33,37100.0,51.624,51.624,51.598,51.598,37100.0
2006-11-01 12:20:00,79.34,79.34,79.32,79.33,600.0,51.6045,51.6045,51.5915,51.598,600.0
2006-11-01 12:25:00,79.31,79.31,79.22,79.27,33000.0,51.585,51.585,51.5265,51.559,33000.0
2006-11-01 12:30:00,79.25,79.25,79.19,79.21,10900.0,51.546,51.546,51.5069,51.5199,10900.0
2006-11-01 12:35:00,79.17,79.24,79.17,79.2,120800.0,51.4939,51.5395,51.4939,51.5134,120800.0
2006-11-01 12:40:00,79.2,79.22,79.18,79.19,47800.0,51.5134,51.5265,51.5004,51.5069,47800.0
2006-11-01 12:45:00,79.18,79.21,79.15,79.21,30300.0,51.5004,51.5199,51.4809,51.5199,30300.0
2006-11-01 12:50:00,79.2,79.23,79.2,79.23,1100.0,51.5134,51.533,51.5134,51.533,1100.0
2006-11-01 12:55:00,79.21,79.22,79.19,79.22,5800.0,51.5199,51.5265,51.5069,51.5265,5800.0
2006-11-01 13:00:00,79.22,79.23,79.16,79.17,4900.0,51.5265,51.533,51.4874,51.4939,4900.0
2006-11-01 13:05:00,79.17,79.21,79.17,79.21,800.0,51.4939,51.5199,51.4939,51.5199,800.0
2006-11-01 13:10:00,79.23,79.26,79.22,79.22,6500.0,51.533,51.5525,51.5265,51.5265,6500.0
2006-11-01 13:15:00,79.21,79.21,79.17,79.21,1400.0,51.5199,51.5199,51.4939,51.5199,1400.0
2006-11-01 13:20:00,79.22,79.26,79.21,79.22,3900.0,51.5265,51.5525,51.5199,51.5265,3900.0
2006-11-01 13:25:00,79.26,79.34,79.26,79.33,1800.0,51.5525,51.6045,51.5525,51.598,1800.0
2006-11-01 13:30:00,79.33,79.34,79.31,79.31,1700.0,51.598,51.6045,51.585,51.585,1700.0
2006-11-01 13:35:00,79.31,79.31,79.26,79.29,2200.0,51.585,51.585,51.5525,51.572,2200.0
2006-11-01 13:40:00,79.29,79.31,79.27,79.3,3800.0,51.572,51.585,51.559,51.5785,3800.0
2006-11-01 13:45:00,79.31,79.36,79.3,79.35,12200.0,51.585,51.6175,51.5785,51.611,12200.0
2006-11-01 13:50:00,79.34,79.36,79.34,79.36,2100.0,51.6045,51.6175,51.6045,51.6175,2100.0
2006-11-01 13:55:00,79.35,79.36,79.33,79.34,2700.0,51.611,51.6175,51.598,51.6045,2700.0
2006-11-01 14:00:00,79.32,79.33,79.28,79.33,4500.0,51.5915,51.598,51.5655,51.598,4500.0
2006-11-01 14:05:00,79.32,79.33,79.26,79.33,9600.0,51.5915,51.598,51.5525,51.598,9600.0
2006-11-01 14:10:00,79.3,79.3,79.25,79.25,4400.0,51.5785,51.5785,51.546,51.546,4400.0
2006-11-01 14:15:00,79.26,79.3,79.21,79.22,6000.0,51.5525,51.5785,51.5199,51.5265,6000.0
2006-11-01 14:20:00,79.19,79.25,79.18,79.21,4000.0,51.5069,51.546,51.5004,51.5199,4000.0
2006-11-01 14:25:00,79.19,79.22,79.15,79.19,4200.0,51.5069,51.5265,51.4809,51.5069,4200.0
2006-11-01 14:30:00,79.22,79.22,79.17,79.17,6000.0,51.5265,51.5265,51.4939,51.4939,6000.0
2006-11-01 14:35:00,79.17,79.2,79.15,79.2,1900.0,51.4939,51.5134,51.4809,51.5134,1900.0
2006-11-01 14:40:00,79.21,79.24,79.19,79.19,4200.0,51.5199,51.5395,51.5069,51.5069,4200.0
2006-11-01 14:45:00,79.21,79.21,79.16,79.21,6700.0,51.5199,51.5199,51.4874,51.5199,6700.0
2006-11-01 14:50:00,79.19,79.2,79.16,79.18,7500.0,51.5069,51.5134,51.4874,51.5004,7500.0
2006-11-01 14:55:00,79.16,79.17,79.14,79.15,10000.0,51.4874,51.4939,51.4744,51.4809,10000.0
2006-11-01 15:00:00,79.15,79.15,79.1,79.1,6800.0,51.4809,51.4809,51.4484,51.4484,6800.0
2006-11-01 15:05:00,79.1,79.1,79.02,79.05,38200.0,51.4484,51.4484,51.3964,51.4159,38200.0
2006-11-01 15:10:00,79.06,79.09,79.05,79.08,2600.0,51.4224,51.4419,51.4159,51.4354,2600.0
2006-11-01 15:15:00,79.08,79.1,79.05,79.07,21000.0,51.4354,51.4484,51.4159,51.4289,21000.0
2006-11-01 15:20:00,79.04,79.08,79.03,79.05,5400.0,51.4094,51.4354,51.4029,51.4159,5400.0
2006-11-01 15:25:00,79.05,79.05,79.01,79.02,15700.0,51.4159,51.4159,51.3899,51.3964,15700.0
2006-11-01 15:30:00,79.02,79.03,79.0,79.0,4000.0,51.3964,51.4029,51.3834,51.3834,4000.0
2006-11-01 15:35:00,79.01,79.03,78.99,79.01,29000.0,51.3899,51.4029,51.3769,51.3899,29000.0
2006-11-01 15:40:00,79.0,79.02,78.99,79.02,17900.0,51.3834,51.3964,51.3769,51.3964,17900.0
2006-11-01 15:45:00,79.0,79.03,79.0,79.01,13800.0,51.3834,51.4029,51.3834,51.3899,13800.0
2006-11-01 15:50:00,79.01,79.04,79.01,79.01,22700.0,51.3899,51.4094,51.3899,51.3899,22700.0
2006-11-01 15:55:00,79.0,79.08,79.0,79.07,55900.0,51.3834,51.4354,51.3834,51.4289,55900.0
2006-11-01 16:00:00,79.11,79.11,79.11,79.11,100.0,51.4549,51.4549,51.4549,51.4549,100.0
2006-11-01 16:05:00,79.05,79.05,79.05,79.05,500.0,51.4159,51.4159,51.4159,51.4159,500.0
2006-11-01 16:10:00,79.05,79.05,79.05,79.05,0.0,51.4159,51.4159,51.4159,51.4159,0.0
2006-11-02 12:45:00,78.84,78.84,78.84,78.84,300.0,51.2793,51.2793,51.2793,51.2793,300.0
2006-11-02 12:50:00,78.85,78.87,78.84,78.87,5500.0,51.2858,51.2988,51.2793,51.2988,5500.0
2006-11-02 12:55:00,78.87,78.87,78.86,78.86,1700.0,51.2988,51.2988,51.2923,51.2923,1700.0
2006-11-02 13:00:00,78.85,78.85,78.79,78.8,2600.0,51.2858,51.2858,51.2468,51.2533,2600.0
2006-11-02 13:05:00,78.8,78.83,78.78,78.8,9200.0,51.2533,51.2728,51.2403,51.2533,9200.0
2006-11-02 13:10:00,78.88,78.88,78.83,78.83,300.0,51.3053,51.3053,51.2728,51.2728,300.0
2006-11-02 13:15:00,78.86,78.9,78.85,78.87,33100.0,51.2923,51.3183,51.2858,51.2988,33100.0
2006-11-02 13:20:00,78.86,78.9,78.85,78.87,10500.0,51.2923,51.3183,51.2858,51.2988,10500.0
2006-11-02 13:25:00,78.87,78.93,78.86,78.91,30800.0,51.2988,51.3378,51.2923,51.3248,30800.0
2006-11-02 13:30:00,78.89,78.92,78.88,78.89,4000.0,51.3118,51.3313,51.3053,51.3118,4000.0
2006-11-02 13:35:00,78.9,78.97,78.9,78.97,10800.0,51.3183,51.3638,51.3183,51.3638,10800.0
2006-11-02 13:40:00,78.94,78.96,78.94,78.96,13600.0,51.3443,51.3573,51.3443,51.3573,13600.0
2006-11-02 13:45:00,78.93,78.98,78.9,78.98,73000.0,51.3378,51.3703,51.3183,51.3703,73000.0
2006-11-02 13:50:00,78.92,78.97,78.92,78.93,11700.0,51.3313,51.3638,51.3313,51.3378,11700.0
2006-11-02 13:55:00,78.93,78.95,78.93,78.94,5600.0,51.3378,51.3508,51.3378,51.3443,5600.0
2006-11-02 14:00:00,78.94,78.95,78.91,78.94,12100.0,51.3443,51.3508,51.3248,51.3443,12100.0
2006-11-02 14:05:00,78.94,78.98,78.94,78.98,14200.0,51.3443,51.3703,51.3443,51.3703,14200.0
2006-11-02 14:10:00,78.98,78.98,78.98,78.98,900.0,51.3703,51.3703,51.3703,51.3703,900.0
2006-11-02 14:15:00,78.98,79.0,78.97,78.97,10500.0,51.3703,51.3834,51.3638,51.3638,10500.0
2006-11-02 14:20:00,78.94,78.95,78.9,78.9,31100.0,51.3443,51.3508,51.3183,51.3183,31100.0
2006-11-02 14:25:00,78.92,78.96,78.9,78.91,12500.0,51.3313,51.3573,51.3183,51.3248,12500.0
2006-11-02 14:30:00,78.97,78.97,78.94,78.96,1500.0,51.3638,51.3638,51.3443,51.3573,1500.0
2006-11-02 14:35:00,78.93,78.97,78.9,78.9,6700.0,51.3378,51.3638,51.3183,51.3183,6700.0
2006-11-02 14:40:00,78.89,78.91,78.88,78.91,21800.0,51.3118,51.3248,51.3053,51.3248,21800.0
2006-11-02 14:45:00,78.88,78.9,78.88,78.89,2200.0,51.3053,51.3183,51.3053,51.3118,2200.0
2006-11-02 14:50:00,78.88,78.88,78.81,78.84,1400.0,51.3053,51.3053,51.2598,51.2793,1400.0
2006-11-02 14:55:00,78.85,78.86,78.81,78.85,29000.0,51.2858,51.2923,51.2598,51.2858,29000.0
2006-11-02 15:00:00,78.84,78.92,78.82,78.92,13400.0,51.2793,51.3313,51.2663,51.3313,13400.0
2006-11-02 15:05:00,78.89,78.91,78.87,78.88,11900.0,51.3118,51.3248,51.2988,51.3053,11900.0
2006-11-02 15:10:00,78.88,78.95,78.87,78.93,13600.0,51.3053,51.3508,51.2988,51.3378,13600.0
2006-11-02 15:15:00,78.95,78.95,78.9,78.91,29000.0,51.3508,51.3508,51.3183,51.3248,29000.0
2006-11-02 15:20:00,78.92,78.93,78.9,78.9,34300.0,51.3313,51.3378,51.3183,51.3183,34300.0
2006-11-02 15:25:00,78.91,78.91,78.89,78.91,16300.0,51.3248,51.3248,51.3118,51.3248,16300.0
2006-11-02 15:30:00,78.91,78.95,78.91,78.95,12600.0,51.3248,51.3508,51.3248,51.3508,12600.0
2006-11-02 15:35:00,78.95,78.99,78.94,78.95,26100.0,51.3508,51.3769,51.3443,51.3508,26100.0
2006-11-02 15:40:00,78.98,79.02,78.98,78.99,27900.0,51.3703,51.3964,51.3703,51.3769,27900.0
2006-11-02 15:45:00,79.0,79.05,78.98,78.98,43400.0,51.3834,51.4159,51.3703,51.3703,43400.0
2006-11-02 15:50:00,78.98,79.02,78.98,79.02,34000.0,51.3703,51.3964,51.3703,51.3964,34000.0
2006-11-02 15:55:00,79.0,79.0,78.94,78.95,15500.0,51.3834,51.3834,51.3443,51.3508,15500.0
2006-11-02 16:00:00,78.94,78.95,78.92,78.92,1200.0,51.3443,51.3508,51.3313,51.3313,1200.0
2006-11-02 16:05:00,78.94,78.94,78.92,78.92,70000.0,51.3443,51.3443,51.3313,51.3313,70000.0
2006-11-02 16:10:00,78.99,78.99,78.9,78.9,7400.0,51.3769,51.3769,51.3183,51.3183,7400.0
2006-11-03 09:30:00,79.15,79.28,79.15,79.26,26000.0,51.4809,51.5655,51.4809,51.5525,26000.0
2006-11-03 09:35:00,79.2,79.27,79.15,79.18,20800.0,51.5134,51.559,51.4809,51.5004,20800.0
2006-11-03 09:40:00,79.21,79.24,79.17,79.24,14200.0,51.5199,51.5395,51.4939,51.5395,14200.0
2006-11-03 09:45:00,79.21,79.24,79.12,79.12,11000.0,51.5199,51.5395,51.4614,51.4614,11000.0
2006-11-03 09:50:00,79.11,79.13,79.11,79.11,10700.0,51.4549,51.4679,51.4549,51.4549,10700.0
2006-11-03 09:55:00,79.09,79.12,79.08,79.12,11700.0,51.4419,51.4614,51.4354,51.4614,11700.0
2006-11-03 10:00:00,79.13,79.23,79.13,79.23,13100.0,51.4679,51.533,51.4679,51.533,13100.0
2006-11-03 10:05:00,79.2,79.2,79.15,79.17,23200.0,51.5134,51.5134,51.4809,51.4939,23200.0
2006-11-03 10:10:00,79.17,79.21,79.15,79.18,4900.0,51.4939,51.5199,51.4809,51.5004,4900.0
2006-11-03 10:15:00,79.26,79.26,79.19,79.19,8300.0,51.5525,51.5525,51.5069,51.5069,8300.0
2006-11-03 10:20:00,79.19,79.21,79.16,79.19,5200.0,51.5069,51.5199,51.4874,51.5069,5200.0
2006-11-03 10:25:00,79.19,79.19,79.11,79.13,5500.0,51.5069,51.5069,51.4549,51.4679,5500.0
2006-11-03 10:30:00,79.13,79.13,79.04,79.04,9100.0,51.4679,51.4679,51.4094,51.4094,9100.0
2006-11-03 10:35:00,79.05,79.07,78.99,79.07,3200.0,51.4159,51.4289,51.3769,51.4289,3200.0
2006-11-03 10:40:00,79.06,79.09,79.03,79.09,11300.0,51.4224,51.4419,51.4029,51.4419,11300.0
2006-11-03 10:45:00,79.07,79.07,79.04,79.07,2700.0,51.4289,51.4289,51.4094,51.4289,2700.0
2006-11-03 10:50:00,79.07,79.11,79.07,79.08,18600.0,51.4289,51.4549,51.4289,51.4354,18600.0
2006-11-03 10:55:00,79.1,79.13,79.07,79.11,7900.0,51.4484,51.4679,51.4289,51.4549,7900.0
2006-11-03 11:00:00,79.09,79.11,79.07,79.09,3900.0,51.4419,51.4549,51.4289,51.4419,3900.0
2006-11-03 11:05:00,79.1,79.1,79.02,79.04,11500.0,51.4484,51.4484,51.3964,51.4094,11500.0
2006-11-03 11:10:00,79.05,79.07,79.02,79.03,2600.0,51.4159,51.4289,51.3964,51.4029,2600.0
2006-11-03 11:15:00,79.03,79.03,78.97,79.0,5800.0,51.4029,51.4029,51.3638,51.3834,5800.0
2006-11-03 11:20:00,78.94,78.96,78.9,78.9,3600.0,51.3443,51.3573,51.3183,51.3183,3600.0
2006-11-03 11:25:00,78.9,78.92,78.9,78.91,3800.0,51.3183,51.3313,51.3183,51.3248,3800.0
2006-11-03 11:30:00,78.9,78.94,78.9,78.94,900.0,51.3183,51.3443,51.3183,51.3443,900.0
2006-11-03 11:35:00,78.95,78.95,78.88,78.92,12200.0,51.3508,51.3508,51.3053,51.3313,12200.0
2006-11-03 11:40:00,78.93,78.93,78.86,78.86,1100.0,51.3378,51.3378,51.2923,51.2923,1100.0
2006-11-03 11:45:00,78.85,78.85,78.76,78.82,12300.0,51.2858,51.2858,51.2273,51.2663,12300.0
2006-11-03 11:50:00,78.86,78.87,78.82,78.82,24300.0,51.2923,51.2988,51.2663,51.2663,24300.0
2006-11-03 11:55:00,78.84,78.88,78.76,78.87,22200.0,51.2793,51.3053,51.2273,51.2988,22200.0
2006-11-03 12:00:00,78.84,78.86,78.84,78.86,23200.0,51.2793,51.2923,51.2793,51.2923,23200.0
2006-11-03 12:05:00,78.89,78.92,78.89,78.9,3000.0,51.3118,51.3313,51.3118,51.3183,3000.0
2006-11-03 12:10:00,78.9,78.91,78.85,78.86,42500.0,51.3183,51.3248,51.2858,51.2923,42500.0
2006-11-03 12:15:00,78.84,78.84,78.79,78.79,7100.0,51.2793,51.2793,51.2468,51.2468,7100.0
2006-11-03 12:20:00,78.79,78.87,78.79,78.87,34500.0,51.2468,51.2988,51.2468,51.2988,34500.0
2006-11-03 12:25:00,78.88,78.92,78.82,78.82,149900.0,51.3053,51.3313,51.2663,51.2663,149900.0
2006-11-03 12:30:00,78.83,78.87,78.83,78.86,52400.0,51.2728,51.2988,51.2728,51.2923,52400.0
2006-11-03 12:35:00,78.87,78.88,78.85,78.88,40700.0,51.2988,51.3053,51.2858,51.3053,40700.0
2006-11-03 12:40:00,78.9,78.9,78.86,78.9,3100.0,51.3183,51.3183,51.2923,51.3183,3100.0
2006-11-03 12:45:00,78.88,78.91,78.87,78.88,2200.0,51.3053,51.3248,51.2988,51.3053,2200.0
2006-11-03 12:50:00,78.88,78.88,78.82,78.82,4000.0,51.3053,51.3053,51.2663,51.2663,4000.0
2006-11-03 12:55:00,78.79,78.86,78.79,78.84,26400.0,51.2468,51.2923,51.2468,51.2793,26400.0
2006-11-03 13:00:00,78.81,78.81,78.73,78.76,13800.0,51.2598,51.2598,51.2077,51.2273,13800.0
2006-11-03 13:05:00,78.78,78.84,78.78,78.84,1300.0,51.2403,51.2793,51.2403,51.2793,1300.0
2006-11-03 13:10:00,78.8,78.8,78.8,78.8,100.0,51.2533,51.2533,51.2533,51.2533,100.0
2006-11-03 13:15:00,78.85,78.85,78.8,78.8,1700.0,51.2858,51.2858,51.2533,51.2533,1700.0
2006-11-03 13:20:00,78.81,78.92,78.81,78.92,12400.0,51.2598,51.3313,51.2598,51.3313,12400.0
2006-11-03 13:25:00,78.91,78.93,78.89,78.9,41900.0,51.3248,51.3378,51.3118,51.3183,41900.0
2006-11-03 13:30:00,78.89,78.95,78.89,78.94,7200.0,51.3118,51.3508,51.3118,51.3443,7200.0
2006-11-03 13:35:00,78.94,78.94,78.88,78.88,1600.0,51.3443,51.3443,51.3053,51.3053,1600.0
2006-11-03 13:40:00,78.89,78.91,78.87,78.87,6000.0,51.3118,51.3248,51.2988,51.2988,6000.0
2006-11-03 13:45:00,78.86,78.88,78.84,78.84,28800.0,51.2923,51.3053,51.2793,51.2793,28800.0
2006-11-03 13:50:00,78.84,78.9,78.84,78.87,31900.0,51.2793,51.3183,51.2793,51.2988,31900.0
2006-11-03 13:55:00,78.87,78.89,78.85,78.89,16600.0,51.2988,51.3118,51.2858,51.3118,16600.0
2006-11-03 14:00:00,78.89,78.89,78.81,78.82,16800.0,51.3118,51.3118,51.2598,51.2663,16800.0
2006-11-03 14:05:00,78.82,78.84,78.81,78.84,1700.0,51.2663,51.2793,51.2598,51.2793,1700.0
2006-11-03 14:10:00,78.84,78.84,78.81,78.83,3700.0,51.2793,51.2793,51.2598,51.2728,3700.0
2006-11-03 14:15:00,78.85,78.9,78.85,78.9,19400.0,51.2858,51.3183,51.2858,51.3183,19400.0
2006-11-03 14:20:00,78.9,78.95,78.9,78.95,17600.0,51.3183,51.3508,51.3183,51.3508,17600.0
2006-11-03 14:25:00,78.98,78.99,78.96,78.98,10000.0,51.3703,51.3769,51.3573,51.3703,10000.0
2006-11-03 14:30:00,78.97,79.01,78.94,79.01,32800.0,51.3638,51.3899,51.3443,51.3899,32800.0
2006-11-03 14:35:00,79.02,79.04,78.98,78.98,7800.0,51.3964,51.4094,51.3703,51.3703,7800.0
2006-11-03 14:40:00,79.0,79.0,78.96,79.0,1400.0,51.3834,51.3834,51.3573,51.3834,1400.0
2006-11-03 14:45:00,78.99,79.03,78.95,79.02,7600.0,51.3769,51.4029,51.3508,51.3964,7600.0
2006-11-03 14:50:00,79.02,79.03,78.98,79.03,3300.0,51.3964,51.4029,51.3703,51.4029,3300.0
2006-11-03 14:55:00,79.0,79.03,78.99,78.99,2500.0,51.3834,51.4029,51.3769,51.3769,2500.0
2006-11-03 15:00:00,78.93,78.94,78.93,78.94,10600.0,51.3378,51.3443,51.3378,51.3443,10600.0
2006-11-03 15:05:00,78.94,79.0,78.9,79.0,5800.0,51.3443,51.3834,51.3183,51.3834,5800.0
2006-11-03 15:10:00,78.96,78.96,78.87,78.87,15800.0,51.3573,51.3573,51.2988,51.2988,15800.0
2006-11-03 15:15:00,78.88,78.92,78.88,78.88,10700.0,51.3053,51.3313,51.3053,51.3053,10700.0
2006-11-03 15:20:00,78.87,78.94,78.87,78.92,13500.0,51.2988,51.3443,51.2988,51.3313,13500.0
2006-11-03 15:25:00,78.95,78.98,78.89,78.9,13700.0,51.3508,51.3703,51.3118,51.3183,13700.0
2006-11-03 15:30:00,78.93,79.01,78.91,79.01,1100.0,51.3378,51.3899,51.3248,51.3899,1100.0
2006-11-03 15:35:00,79.03,79.03,78.99,79.02,1100.0,51.4029,51.4029,51.3769,51.3964,1100.0
2006-11-03 15:40:00,78.98,78.98,78.92,78.96,17200.0,51.3703,51.3703,51.3313,51.3573,17200.0
2006-11-03 15:45:00,78.94,79.0,78.94,78.97,13000.0,51.3443,51.3834,51.3443,51.3638,13000.0
2006-11-03 15:50:00,78.98,79.0,78.96,78.99,19800.0,51.3703,51.3834,51.3573,51.3769,19800.0
2006-11-03 15:55:00,78.96,78.99,78.9,78.95,67200.0,51.3573,51.3769,51.3183,51.3508,67200.0
2006-11-03 16:00:00,78.91,78.95,78.91,78.95,1400.0,51.3248,51.3508,51.3248,51.3508,1400.0
2006-11-03 16:05:00,78.95,78.95,78.95,78.95,0.0,51.3508,51.3508,51.3508,51.3508,0.0
2006-11-03 16:10:00,78.95,78.95,78.95,78.95,0.0,51.3508,51.3508,51.3508,51.3508,0.0
2006-11-06 09:30:00,79.18,79.2,79.16,79.16,10600.0,51.5004,51.5134,51.4874,51.4874,10600.0
2006-11-06 09:35:00,79.19,79.2,79.15,79.15,5000.0,51.5069,51.5134,51.4809,51.4809,5000.0
2006-11-06 09:40:00,79.16,79.17,79.15,79.15,10900.0,51.4874,51.4939,51.4809,51.4809,10900.0
2006-11-06 09:45:00,79.15,79.17,79.13,79.14,7900.0,51.4809,51.4939,51.4679,51.4744,7900.0
2006-11-06 09:50:00,79.14,79.24,79.14,79.24,29900.0,51.4744,51.5395,51.4744,51.5395,29900.0
2006-11-06 09:55:00,79.24,79.29,79.24,79.27,4400.0,51.5395,51.572,51.5395,51.559,4400.0
2006-11-06 10:00:00,79.34,79.4,79.34,79.38,28000.0,51.6045,51.6435,51.6045,51.6305,28000.0
2006-11-06 10:05:00,79.4,79.46,79.4,79.46,3000.0,51.6435,51.6826,51.6435,51.6826,3000.0
2006-11-06 10:10:00,79.43,79.52,79.43,79.48,5400.0,51.663,51.7216,51.663,51.6956,5400.0
2006-11-06 10:15:00,79.51,79.53,79.5,79.51,21400.0,51.7151,51.7281,51.7086,51.7151,21400.0
2006-11-06 10:20:00,79.51,79.51,79.48,79.48,1200.0,51.7151,51.7151,51.6956,51.6956,1200.0
2006-11-06 10:25:00,79.48,79.5,79.45,79.48,4600.0,51.6956,51.7086,51.676,51.6956,4600.0
2006-11-06 10:30:00,79.46,79.49,79.46,79.47,1200.0,51.6826,51.7021,51.6826,51.6891,1200.0
2006-11-06 10:35:00,79.43,79.49,79.43,79.49,900.0,51.663,51.7021,51.663,51.7021,900.0
2006-11-06 10:40:00,79.48,79.49,79.46,79.48,32500.0,51.6956,51.7021,51.6826,51.6956,32500.0
2006-11-06 10:45:00,79.49,79.52,79.45,79.52,8300.0,51.7021,51.7216,51.676,51.7216,8300.0
2006-11-06 10:50:00,79.49,79.49,79.47,79.48,7700.0,51.7021,51.7021,51.6891,51.6956,7700.0
2006-11-06 10:55:00,79.46,79.51,79.44,79.51,10800.0,51.6826,51.7151,51.6695,51.7151,10800.0
2006-11-06 11:00:00,79.48,79.56,79.48,79.51,26700.0,51.6956,51.7476,51.6956,51.7151,26700.0
2006-11-06 11:05:00,79.51,79.51,79.51,79.51,900.0,51.7151,51.7151,51.7151,51.7151,900.0
2006-11-06 11:10:00,79.54,79.59,79.52,79.57,1400.0,51.7346,51.7671,51.7216,51.7541,1400.0
2006-11-06 11:15:00,79.53,79.54,79.53,79.54,1500.0,51.7281,51.7346,51.7281,51.7346,1500.0
2006-11-06 11:20:00,79.55,79.55,79.52,79.55,23700.0,51.7411,51.7411,51.7216,51.7411,23700.0
2006-11-06 11:25:00,79.55,79.57,79.5,79.57,10600.0,51.7411,51.7541,51.7086,51.7541,10600.0
2006-11-06 11:30:00,79.58,79.59,79.52,79.55,25200.0,51.7606,51.7671,51.7216,51.7411,25200.0
2006-11-06 11:35:00,79.53,79.56,79.5,79.54,5700.0,51.7281,51.7476,51.7086,51.7346,5700.0
2006-11-06 11:40:00,79.54,79.58,79.53,79.54,5200.0,51.7346,51.7606,51.7281,51.7346,5200.0
2006-11-06 11:45:00,79.56,79.6,79.56,79.6,7700.0,51.7476,51.7736,51.7476,51.7736,7700.0
2006-11-06 11:50:00,79.6,79.6,79.57,79.59,2400.0,51.7736,51.7736,51.7541,51.7671,2400.0
2006-11-06 11:55:00,79.56,79.63,79.56,79.63,19700.0,51.7476,51.7931,51.7476,51.7931,19700.0
2006-11-06 12:00:00,79.63,79.68,79.62,79.66,61600.0,51.7931,51.8256,51.7866,51.8126,61600.0
2006-11-06 12:05:00,79.64,79.66,79.6,79.6,6400.0,51.7996,51.8126,51.7736,51.7736,6400.0
2006-11-06 12:10:00,79.6,79.64,79.6,79.64,8300.0,51.7736,51.7996,51.7736,51.7996,8300.0
2006-11-06 12:15:00,79.62,79.63,79.62,79.63,200.0,51.7866,51.7931,51.7866,51.7931,200.0
2006-11-06 12:20:00,79.6,79.6,79.58,79.6,2700.0,51.7736,51.7736,51.7606,51.7736,2700.0
2006-11-06 12:25:00,79.6,79.6,79.6,79.6,1900.0,51.7736,51.7736,51.7736,51.7736,1900.0
2006-11-06 12:30:00,79.62,79.64,79.62,79.62,1700.0,51.7866,51.7996,51.7866,51.7866,1700.0
2006-11-06 12:35:00,79.62,79.63,79.61,79.61,400.0,51.7866,51.7931,51.7801,51.7801,400.0
2006-11-06 12:40:00,79.61,79.61,79.61,79.61,1600.0,51.7801,51.7801,51.7801,51.7801,1600.0
2006-11-06 12:45:00,79.63,79.63,79.63,79.63,400.0,51.7931,51.7931,51.7931,51.7931,400.0
2006-11-06 12:50:00,79.62,79.65,79.62,79.65,1000.0,51.7866,51.8061,51.7866,51.8061,1000.0
2006-11-06 12:55:00,79.64,79.64,79.62,79.64,1800.0,51.7996,51.7996,51.7866,51.7996,1800.0
2006-11-06 13:00:00,79.64,79.64,79.61,79.61,5700.0,51.7996,51.7996,51.7801,51.7801,5700.0
2006-11-06 13:05:00,79.68,79.68,79.63,79.63,1000.0,51.8256,51.8256,51.7931,51.7931,1000.0
2006-11-06 13:10:00,79.67,79.67,79.66,79.66,1200.0,51.8191,51.8191,51.8126,51.8126,1200.0
2006-11-06 13:15:00,79.67,79.75,79.67,79.73,4300.0,51.8191,51.8712,51.8191,51.8582,4300.0
2006-11-06 13:20:00,79.71,79.71,79.67,79.67,800.0,51.8452,51.8452,51.8191,51.8191,800.0
2006-11-06 13:25:00,79.71,79.71,79.68,79.68,2300.0,51.8452,51.8452,51.8256,51.8256,2300.0
2006-11-06 13:30:00,79.71,79.71,79.71,79.71,500.0,51.8452,51.8452,51.8452,51.8452,500.0
2006-11-06 13:35:00,79.75,79.75,79.61,79.67,3200.0,51.8712,51.8712,51.7801,51.8191,3200.0
2006-11-06 13:40:00,79.64,79.67,79.62,79.67,600.0,51.7996,51.8191,51.7866,51.8191,600.0
2006-11-06 13:45:00,79.67,79.68,79.64,79.65,9800.0,51.8191,51.8256,51.7996,51.8061,9800.0
2006-11-06 13:50:00,79.68,79.68,79.62,79.66,2900.0,51.8256,51.8256,51.7866,51.8126,2900.0
2006-11-06 13:55:00,79.63,79.68,79.63,79.66,2600.0,51.7931,51.8256,51.7931,51.8126,2600.0
2006-11-06 14:00:00,79.67,79.72,79.67,79.72,500.0,51.8191,51.8517,51.8191,51.8517,500.0
2006-11-06 14:05:00,79.72,79.72,79.69,79.69,6100.0,51.8517,51.8517,51.8321,51.8321,6100.0
2006-11-06 14:10:00,79.72,79.72,79.66,79.69,900.0,51.8517,51.8517,51.8126,51.8321,900.0
2006-11-06 14:15:00,79.69,79.74,79.69,79.74,13200.0,51.8321,51.8647,51.8321,51.8647,13200.0
2006-11-06 14:20:00,79.73,79.73,79.69,79.69,39100.0,51.8582,51.8582,51.8321,51.8321,39100.0
2006-11-06 14:25:00,79.71,79.71,79.68,79.71,5100.0,51.8452,51.8452,51.8256,51.8452,5100.0
2006-11-06 14:30:00,79.72,79.75,79.72,79.73,30500.0,51.8517,51.8712,51.8517,51.8582,30500.0
2006-11-06 14:35:00,79.73,79.75,79.73,79.74,13500.0,51.8582,51.8712,51.8582,51.8647,13500.0
2006-11-06 14:40:00,79.73,79.73,79.71,79.71,5900.0,51.8582,51.8582,51.8452,51.8452,5900.0
2006-11-06 14:45:00,79.72,79.73,79.71,79.72,29200.0,51.8517,51.8582,51.8452,51.8517,29200.0
2006-11-06 14:50:00,79.73,79.73,79.69,79.7,42200.0,51.8582,51.8582,51.8321,51.8387,42200.0
2006-11-06 14:55:00,79.73,79.75,79.69,79.75,43900.0,51.8582,51.8712,51.8321,51.8712,43900.0
2006-11-06 15:00:00,79.75,79.77,79.73,79.77,7200.0,51.8712,51.8842,51.8582,51.8842,7200.0
2006-11-06 15:05:00,79.77,79.84,79.77,79.84,6600.0,51.8842,51.9297,51.8842,51.9297,6600.0
2006-11-06 15:10:00,79.85,79.86,79.84,79.85,4000.0,51.9362,51.9427,51.9297,51.9362,4000.0
2006-11-06 15:15:00,79.84,79.88,79.84,79.86,2000.0,51.9297,51.9557,51.9297,51.9427,2000.0
2006-11-06 15:20:00,79.88,79.88,79.86,79.86,7400.0,51.9557,51.9557,51.9427,51.9427,7400.0
2006-11-06 15:25:00,79.88,79.88,79.86,79.88,2200.0,51.9557,51.9557,51.9427,51.9557,2200.0
2006-11-06 15:30:00,79.86,79.86,79.79,79.83,13100.0,51.9427,51.9427,51.8972,51.9232,13100.0
2006-11-06 15:35:00,79.87,79.87,79.86,79.86,38200.0,51.9492,51.9492,51.9427,51.9427,38200.0
2006-11-06 15:40:00,79.84,79.87,79.84,79.86,13900.0,51.9297,51.9492,51.9297,51.9427,13900.0
2006-11-06 15:45:00,79.89,79.89,79.83,79.83,11500.0,51.9622,51.9622,51.9232,51.9232,11500.0
2006-11-06 15:50:00,79.83,79.85,79.79,79.79,4500.0,51.9232,51.9362,51.8972,51.8972,4500.0
2006-11-06 15:55:00,79.77,79.79,79.75,79.75,3600.0,51.8842,51.8972,51.8712,51.8712,3600.0
2006-11-06 16:00:00,79.76,79.76,79.76,79.76,100.0,51.8777,51.8777,51.8777,51.8777,100.0
2006-11-06 16:05:00,79.78,79.78,79.78,79.78,300.0,51.8907,51.8907,51.8907,51.8907,300.0
2006-11-06 16:10:00,79.78,79.78,79.78,79.78,0.0,51.8907,51.8907,51.8907,51.8907,0.0
2006-11-07 09:30:00,79.86,79.9,79.8,79.8,12200.0,51.9427,51.9687,51.9037,51.9037,12200.0
2006-11-07 09:35:00,79.81,79.88,79.76,79.87,55200.0,51.9102,51.9557,51.8777,51.9492,55200.0
2006-11-07 09:40:00,79.86,79.92,79.86,79.9,8700.0,51.9427,51.9817,51.9427,51.9687,8700.0
2006-11-07 09:45:00,79.9,79.93,79.84,79.93,6000.0,51.9687,51.9883,51.9297,51.9883,6000.0
2006-11-07 09:50:00,79.9,79.9,79.85,79.86,3300.0,51.9687,51.9687,51.9362,51.9427,3300.0
2006-11-07 09:55:00,79.83,79.87,79.79,79.87,50800.0,51.9232,51.9492,51.8972,51.9492,50800.0
2006-11-07 10:00:00,79.89,80.0,79.84,79.9,40500.0,51.9622,52.0338,51.9297,51.9687,40500.0
2006-11-07 10:05:00,79.91,79.96,79.9,79.96,8900.0,51.9752,52.0078,51.9687,52.0078,8900.0
2006-11-07 10:10:00,79.98,79.99,79.94,79.95,2600.0,52.0208,52.0273,51.9948,52.0013,2600.0
2006-11-07 10:15:00,79.99,80.06,79.99,80.06,1500.0,52.0273,52.0728,52.0273,52.0728,1500.0
2006-11-07 10:20:00,80.1,80.1,80.04,80.04,1500.0,52.0988,52.0988,52.0598,52.0598,1500.0
2006-11-07 10:25:00,80.04,80.05,80.0,80.05,8800.0,52.0598,52.0663,52.0338,52.0663,8800.0
2006-11-07 10:30:00,80.04,80.08,80.04,80.08,3100.0,52.0598,52.0858,52.0598,52.0858,3100.0
2006-11-07 10:35:00,80.06,80.06,79.99,80.02,3500.0,52.0728,52.0728,52.0273,52.0468,3500.0
2006-11-07 10:40:00,79.98,79.98,79.94,79.94,12400.0,52.0208,52.0208,51.9948,51.9948,12400.0
2006-11-07 10:45:00,79.93,79.98,79.93,79.98,1600.0,51.9883,52.0208,51.9883,52.0208,1600.0
2006-11-07 10:50:00,79.99,80.0,79.97,79.97,2400.0,52.0273,52.0338,52.0143,52.0143,2400.0
2006-11-07 10:55:00,79.95,79.95,79.89,79.95,22700.0,52.0013,52.0013,51.9622,52.0013,22700.0
2006-11-07 11:00:00,79.94,79.97,79.94,79.97,3800.0,51.9948,52.0143,51.9948,52.0143,3800.0
2006-11-07 11:05:00,79.97,79.99,79.95,79.98,2200.0,52.0143,52.0273,52.0013,52.0208,2200.0
2006-11-07 11:10:00,79.98,80.02,79.97,80.02,14400.0,52.0208,52.0468,52.0143,52.0468,14400.0
2006-11-07 11:15:00,80.0,80.02,80.0,80.0,3600.0,52.0338,52.0468,52.0338,52.0338,3600.0
2006-11-07 11:20:00,79.97,80.01,79.96,80.0,9600.0,52.0143,52.0403,52.0078,52.0338,9600.0
2006-11-07 11:25:00,79.99,80.04,79.99,80.04,4200.0,52.0273,52.0598,52.0273,52.0598,4200.0
2006-11-07 11:30:00,80.03,80.04,80.03,80.03,2700.0,52.0533,52.0598,52.0533,52.0533,2700.0
2006-11-07 11:35:00,80.02,80.03,79.98,80.03,3300.0,52.0468,52.0533,52.0208,52.0533,3300.0
2006-11-07 11:40:00,79.99,80.0,79.93,79.93,6600.0,52.0273,52.0338,51.9883,51.9883,6600.0
2006-11-07 11:45:00,79.97,79.98,79.95,79.98,3300.0,52.0143,52.0208,52.0013,52.0208,3300.0
2006-11-07 11:50:00,79.98,80.0,79.97,80.0,4300.0,52.0208,52.0338,52.0143,52.0338,4300.0
2006-11-07 11:55:00,80.0,80.0,79.97,80.0,2400.0,52.0338,52.0338,52.0143,52.0338,2400.0
2006-11-07 12:00:00,79.99,80.0,79.96,80.0,1100.0,52.0273,52.0338,52.0078,52.0338,1100.0
2006-11-07 12:05:00,80.0,80.0,80.0,80.0,4200.0,52.0338,52.0338,52.0338,52.0338,4200.0
2006-11-07 12:10:00,80.0,80.01,80.0,80.0,2000.0,52.0338,52.0403,52.0338,52.0338,2000.0
2006-11-07 12:15:00,80.01,80.06,80.0,80.03,105200.0,52.0403,52.0728,52.0338,52.0533,105200.0
2006-11-07 12:20:00,80.03,80.05,80.0,80.05,4500.0,52.0533,52.0663,52.0338,52.0663,4500.0
2006-11-07 12:25:00,80.04,80.04,79.98,79.98,2100.0,52.0598,52.0598,52.0208,52.0208,2100.0
2006-11-07 12:30:00,80.01,80.04,80.0,80.04,2000.0,52.0403,52.0598,52.0338,52.0598,2000.0
2006-11-07 12:35:00,80.05,80.05,80.04,80.04,7600.0,52.0663,52.0663,52.0598,52.0598,7600.0
2006-11-07 12:40:00,80.04,80.04,80.0,80.04,1900.0,52.0598,52.0598,52.0338,52.0598,1900.0
2006-11-07 12:45:00,80.06,80.08,80.06,80.06,1500.0,52.0728,52.0858,52.0728,52.0728,1500.0
2006-11-07 12:50:00,80.06,80.1,80.06,80.1,4500.0,52.0728,52.0988,52.0728,52.0988,4500.0
2006-11-07 12:55:00,80.1,80.13,80.1,80.1,8200.0,52.0988,52.1183,52.0988,52.0988,8200.0
2006-11-07 13:00:00,80.09,80.09,80.08,80.08,12100.0,52.0923,52.0923,52.0858,52.0858,12100.0
2006-11-07 13:05:00,80.07,80.08,80.03,80.03,1100.0,52.0793,52.0858,52.0533,52.0533,1100.0
2006-11-07 13:10:00,80.06,80.07,80.04,80.05,12800.0,52.0728,52.0793,52.0598,52.0663,12800.0
2006-11-07 13:15:00,80.07,80.08,80.06,80.08,2100.0,52.0793,52.0858,52.0728,52.0858,2100.0
2006-11-07 13:20:00,80.09,80.09,80.05,80.05,600.0,52.0923,52.0923,52.0663,52.0663,600.0
2006-11-07 13:25:00,80.05,80.05,80.01,80.01,58000.0,52.0663,52.0663,52.0403,52.0403,58000.0
2006-11-07 13:30:00,80.02,80.07,80.01,80.04,1300.0,52.0468,52.0793,52.0403,52.0598,1300.0
2006-11-07 13:35:00,80.06,80.07,80.05,80.06,5500.0,52.0728,52.0793,52.0663,52.0728,5500.0
2006-11-07 13:40:00,80.05,80.08,80.05,80.07,4200.0,52.0663,52.0858,52.0663,52.0793,4200.0
2006-11-07 13:45:00,80.06,80.07,80.04,80.06,2200.0,52.0728,52.0793,52.0598,52.0728,2200.0
2006-11-07 13:50:00,80.06,80.07,80.04,80.07,16900.0,52.0728,52.0793,52.0598,52.0793,16900.0
2006-11-07 13:55:00,80.07,80.08,80.0,80.03,2800.0,52.0793,52.0858,52.0338,52.0533,2800.0
2006-11-07 14:00:00,80.03,80.04,80.0,80.01,1500.0,52.0533,52.0598,52.0338,52.0403,1500.0
2006-11-07 14:05:00,80.0,80.0,79.96,79.96,5400.0,52.0338,52.0338,52.0078,52.0078,5400.0
2006-11-07 14:10:00,79.99,79.99,79.94,79.94,3800.0,52.0273,52.0273,51.9948,51.9948,3800.0
2006-11-07 14:15:00,79.99,80.0,79.97,79.98,10200.0,52.0273,52.0338,52.0143,52.0208,10200.0
2006-11-07 14:20:00,79.96,79.98,79.92,79.94,4300.0,52.0078,52.0208,51.9817,51.9948,4300.0
2006-11-07 14:25:00,79.94,79.94,79.83,79.86,10100.0,51.9948,51.9948,51.9232,51.9427,10100.0
2006-11-07 14:30:00,79.87,79.88,79.85,79.87,2500.0,51.9492,51.9557,51.9362,51.9492,2500.0
2006-11-07 14:35:00,79.88,79.91,79.85,79.9,9900.0,51.9557,51.9752,51.9362,51.9687,9900.0
2006-11-07 14:40:00,79.89,79.91,79.87,79.91,3300.0,51.9622,51.9752,51.9492,51.9752,3300.0
2006-11-07 14:45:00,79.92,79.96,79.91,79.91,4900.0,51.9817,52.0078,51.9752,51.9752,4900.0
2006-11-07 14:50:00,79.93,80.0,79.93,80.0,7300.0,51.9883,52.0338,51.9883,52.0338,7300.0
2006-11-07 14:55:00,79.98,79.99,79.96,79.98,5600.0,52.0208,52.0273,52.0078,52.0208,5600.0
2006-11-07 15:00:00,79.96,80.02,79.95,79.98,1400.0,52.0078,52.0468,52.0013,52.0208,1400.0
2006-11-07 15:05:00,79.99,79.99,79.94,79.95,7200.0,52.0273,52.0273,51.9948,52.0013,7200.0
2006-11-07 15:10:00,79.96,79.96,79.93,79.93,10900.0,52.0078,52.0078,51.9883,51.9883,10900.0
2006-11-07 15:15:00,79.89,79.9,79.87,79.9,3900.0,51.9622,51.9687,51.9492,51.9687,3900.0
2006-11-07 15:20:00,79.91,79.91,79.86,79.9,10200.0,51.9752,51.9752,51.9427,51.9687,10200.0
2006-11-07 15:25:00,79.92,79.93,79.9,79.92,8000.0,51.9817,51.9883,51.9687,51.9817,8000.0
2006-11-07 15:30:00,79.92,79.99,79.89,79.99,21800.0,51.9817,52.0273,51.9622,52.0273,21800.0
2006-11-07 15:35:00,80.0,80.0,79.95,79.97,6600.0,52.0338,52.0338,52.0013,52.0143,6600.0
2006-11-07 15:40:00,79.97,79.98,79.93,79.95,12400.0,52.0143,52.0208,51.9883,52.0013,12400.0
2006-11-07 15:45:00,79.93,79.93,79.87,79.87,6900.0,51.9883,51.9883,51.9492,51.9492,6900.0
2006-11-07 15:50:00,79.86,79.9,79.83,79.9,21700.0,51.9427,51.9687,51.9232,51.9687,21700.0
2006-11-07 15:55:00,79.86,79.88,79.84,79.88,31500.0,51.9427,51.9557,51.9297,51.9557,31500.0
2006-11-07 16:00:00,79.88,79.88,79.88,79.88,0.0,51.9557,51.9557,51.9557,51.9557,0.0
2006-11-07 16:05:00,79.88,79.88,79.88,79.88,0.0,51.9557,51.9557,51.9557,51.9557,0.0
2006-11-07 16:10:00,79.94,79.94,79.94,79.94,6600.0,51.9948,51.9948,51.9948,51.9948,6600.0
2006-11-08 09:30:00,79.6,79.7,79.6,79.66,103500.0,51.7736,51.8387,51.7736,51.8126,103500.0
2006-11-08 09:35:00,79.62,79.62,79.58,79.62,20100.0,51.7866,51.7866,51.7606,51.7866,20100.0
2006-11-08 09:40:00,79.62,79.75,79.62,79.75,25200.0,51.7866,51.8712,51.7866,51.8712,25200.0
2006-11-08 09:45:00,79.76,79.8,79.72,79.73,5000.0,51.8777,51.9037,51.8517,51.8582,5000.0
2006-11-08 09:50:00,79.75,79.81,79.74,79.8,29700.0,51.8712,51.9102,51.8647,51.9037,29700.0
2006-11-08 09:55:00,79.8,79.84,79.75,79.78,26300.0,51.9037,51.9297,51.8712,51.8907,26300.0
2006-11-08 10:00:00,79.75,79.84,79.75,79.84,6400.0,51.8712,51.9297,51.8712,51.9297,6400.0
2006-11-08 10:05:00,79.85,79.86,79.82,79.84,2600.0,51.9362,51.9427,51.9167,51.9297,2600.0
2006-11-08 10:10:00,79.86,79.86,79.79,79.79,1600.0,51.9427,51.9427,51.8972,51.8972,1600.0
2006-11-08 10:15:00,79.77,79.8,79.77,79.79,900.0,51.8842,51.9037,51.8842,51.8972,900.0
2006-11-08 10:20:00,79.8,79.81,79.76,79.76,19200.0,51.9037,51.9102,51.8777,51.8777,19200.0
2006-11-08 10:25:00,79.73,79.77,79.73,79.74,1000.0,51.8582,51.8842,51.8582,51.8647,1000.0
2006-11-08 10:30:00,79.75,79.77,79.73,79.77,6600.0,51.8712,51.8842,51.8582,51.8842,6600.0
2006-11-08 10:35:00,79.76,79.89,79.75,79.89,12600.0,51.8777,51.9622,51.8712,51.9622,12600.0
2006-11-08 10:40:00,79.9,79.92,79.89,79.91,3100.0,51.9687,51.9817,51.9622,51.9752,3100.0
2006-11-08 10:45:00,79.95,80.01,79.94,80.0,8200.0,52.0013,52.0403,51.9948,52.0338,8200.0
2006-11-08 10:50:00,80.0,80.0,79.94,79.99,5900.0,52.0338,52.0338,51.9948,52.0273,5900.0
2006-11-08 10:55:00,79.99,80.0,79.93,79.94,14500.0,52.0273,52.0338,51.9883,51.9948,14500.0
2006-11-08 11:00:00,79.96,79.96,79.89,79.93,4700.0,52.0078,52.0078,51.9622,51.9883,4700.0
2006-11-08 11:05:00,79.91,79.93,79.86,79.89,9300.0,51.9752,51.9883,51.9427,51.9622,9300.0
2006-11-08 11:10:00,79.91,79.91,79.84,79.85,7800.0,51.9752,51.9752,51.9297,51.9362,7800.0
2006-11-08 11:15:00,79.85,79.9,79.85,79.87,9400.0,51.9362,51.9687,51.9362,51.9492,9400.0
2006-11-08 11:20:00,79.88,79.94,79.88,79.94,44600.0,51.9557,51.9948,51.9557,51.9948,44600.0
2006-11-08 11:25:00,79.93,79.96,79.92,79.95,3400.0,51.9883,52.0078,51.9817,52.0013,3400.0
2006-11-08 11:30:00,79.95,79.95,79.9,79.9,9100.0,52.0013,52.0013,51.9687,51.9687,9100.0
2006-11-08 11:35:00,79.91,79.94,79.9,79.94,12500.0,51.9752,51.9948,51.9687,51.9948,12500.0
2006-11-08 11:40:00,79.95,79.98,79.93,79.93,6500.0,52.0013,52.0208,51.9883,51.9883,6500.0
2006-11-08 11:45:00,79.92,79.92,79.91,79.91,6700.0,51.9817,51.9817,51.9752,51.9752,6700.0
2006-11-08 11:50:00,79.9,79.93,79.9,79.92,4800.0,51.9687,51.9883,51.9687,51.9817,4800.0
2006-11-08 11:55:00,79.91,79.92,79.91,79.91,4800.0,51.9752,51.9817,51.9752,51.9752,4800.0
2006-11-08 12:00:00,79.93,79.96,79.91,79.94,12100.0,51.9883,52.0078,51.9752,51.9948,12100.0
2006-11-08 12:05:00,79.95,79.97,79.95,79.97,3300.0,52.0013,52.0143,52.0013,52.0143,3300.0
2006-11-08 12:10:00,79.96,79.97,79.92,79.92,11500.0,52.0078,52.0143,51.9817,51.9817,11500.0
2006-11-08 12:15:00,79.93,79.93,79.89,79.89,4300.0,51.9883,51.9883,51.9622,51.9622,4300.0
2006-11-08 12:20:00,79.9,79.91,79.89,79.9,2000.0,51.9687,51.9752,51.9622,51.9687,2000.0
2006-11-08 12:25:00,79.9,79.91,79.83,79.83,4400.0,51.9687,51.9752,51.9232,51.9232,4400.0
2006-11-08 12:30:00,79.86,79.87,79.83,79.86,1800.0,51.9427,51.9492,51.9232,51.9427,1800.0
2006-11-08 12:35:00,79.84,79.86,79.82,79.86,10000.0,51.9297,51.9427,51.9167,51.9427,10000.0
2006-11-08 12:40:00,79.8,79.8,79.75,79.78,14600.0,51.9037,51.9037,51.8712,51.8907,14600.0
2006-11-08 12:45:00,79.8,79.86,79.78,79.86,3500.0,51.9037,51.9427,51.8907,51.9427,3500.0
2006-11-08 12:50:00,79.9,79.97,79.9,79.95,14300.0,51.9687,52.0143,51.9687,52.0013,14300.0
2006-11-08 12:55:00,80.0,80.0,79.91,79.91,5100.0,52.0338,52.0338,51.9752,51.9752,5100.0
2006-11-08 13:00:00,79.92,79.97,79.92,79.93,2900.0,51.9817,52.0143,51.9817,51.9883,2900.0
2006-11-08 13:05:00,79.91,79.91,79.82,79.85,7500.0,51.9752,51.9752,51.9167,51.9362,7500.0
2006-11-08 13:10:00,79.83,79.86,79.81,79.86,6100.0,51.9232,51.9427,51.9102,51.9427,6100.0
2006-11-08 13:15:00,79.85,79.92,79.84,79.92,5700.0,51.9362,51.9817,51.9297,51.9817,5700.0
2006-11-08 13:20:00,79.87,79.92,79.87,79.92,5500.0,51.9492,51.9817,51.9492,51.9817,5500.0
2006-11-08 13:25:00,79.92,79.94,79.9,79.94,4400.0,51.9817,51.9948,51.9687,51.9948,4400.0
2006-11-08 13:30:00,79.91,79.98,79.91,79.96,13000.0,51.9752,52.0208,51.9752,52.0078,13000.0
2006-11-08 13:35:00,79.97,79.99,79.97,79.97,1900.0,52.0143,52.0273,52.0143,52.0143,1900.0
2006-11-08 13:40:00,79.96,79.96,79.91,79.94,10000.0,52.0078,52.0078,51.9752,51.9948,10000.0
2006-11-08 13:45:00,79.93,79.98,79.93,79.98,2600.0,51.9883,52.0208,51.9883,52.0208,2600.0
2006-11-08 13:50:00,80.0,80.01,79.95,79.95,4200.0,52.0338,52.0403,52.0013,52.0013,4200.0
2006-11-08 13:55:00,80.01,80.07,80.01,80.04,3100.0,52.0403,52.0793,52.0403,52.0598,3100.0
2006-11-08 14:00:00,80.03,80.05,79.99,79.99,3400.0,52.0533,52.0663,52.0273,52.0273,3400.0
2006-11-08 14:05:00,80.01,80.03,79.98,80.03,2700.0,52.0403,52.0533,52.0208,52.0533,2700.0
2006-11-08 14:10:00,80.05,80.2,80.03,80.2,7300.0,52.0663,52.1639,52.0533,52.1639,7300.0
2006-11-08 14:15:00,80.23,80.26,80.2,80.2,2100.0,52.1834,52.2029,52.1639,52.1639,2100.0
2006-11-08 14:20:00,80.2,80.22,80.18,80.18,10100.0,52.1639,52.1769,52.1509,52.1509,10100.0
2006-11-08 14:25:00,80.18,80.26,80.18,80.21,10100.0,52.1509,52.2029,52.1509,52.1704,10100.0
2006-11-08 14:30:00,80.22,80.35,80.22,80.33,9300.0,52.1769,52.2614,52.1769,52.2484,9300.0
2006-11-08 14:35:00,80.34,80.34,80.28,80.3,302900.0,52.2549,52.2549,52.2159,52.2289,302900.0
2006-11-08 14:40:00,80.29,80.31,80.25,80.26,56100.0,52.2224,52.2354,52.1964,52.2029,56100.0
2006-11-08 14:45:00,80.28,80.29,80.23,80.25,9300.0,52.2159,52.2224,52.1834,52.1964,9300.0
2006-11-08 14:50:00,80.25,80.29,80.25,80.25,18400.0,52.1964,52.2224,52.1964,52.1964,18400.0
2006-11-08 14:55:00,80.25,80.29,80.24,80.26,14200.0,52.1964,52.2224,52.1899,52.2029,14200.0
2006-11-08 15:00:00,80.26,80.26,80.23,80.26,19600.0,52.2029,52.2029,52.1834,52.2029,19600.0
2006-11-08 15:05:00,80.26,80.33,80.24,80.33,34900.0,52.2029,52.2484,52.1899,52.2484,34900.0
2006-11-08 15:10:00,80.29,80.33,80.2,80.2,19000.0,52.2224,52.2484,52.1639,52.1639,19000.0
2006-11-08 15:15:00,80.2,80.24,80.18,80.18,12400.0,52.1639,52.1899,52.1509,52.1509,12400.0
2006-11-08 15:20:00,80.21,80.23,80.18,80.18,26500.0,52.1704,52.1834,52.1509,52.1509,26500.0
2006-11-08 15:25:00,80.2,80.23,80.18,80.22,21600.0,52.1639,52.1834,52.1509,52.1769,21600.0
2006-11-08 15:30:00,80.21,80.26,80.19,80.22,7900.0,52.1704,52.2029,52.1574,52.1769,7900.0
2006-11-08 15:35:00,80.25,80.25,80.13,80.16,3100.0,52.1964,52.1964,52.1183,52.1378,3100.0
2006-11-08 15:40:00,80.16,80.17,80.13,80.13,11000.0,52.1378,52.1444,52.1183,52.1183,11000.0
2006-11-08 15:45:00,80.14,80.19,80.13,80.18,87800.0,52.1248,52.1574,52.1183,52.1509,87800.0
2006-11-08 15:50:00,80.17,80.21,80.16,80.18,25100.0,52.1444,52.1704,52.1378,52.1509,25100.0
2006-11-08 15:55:00,80.2,80.21,80.16,80.19,5300.0,52.1639,52.1704,52.1378,52.1574,5300.0
2006-11-08 16:00:00,80.22,80.22,80.18,80.18,1700.0,52.1769,52.1769,52.1509,52.1509,1700.0
2006-11-08 16:05:00,80.18,80.21,80.18,80.21,17200.0,52.1509,52.1704,52.1509,52.1704,17200.0
2006-11-08 16:10:00,80.22,80.22,80.22,80.22,200.0,52.1769,52.1769,52.1769,52.1769,200.0
2006-11-09 09:30:00,80.24,80.24,80.15,80.15,26800.0,52.1899,52.1899,52.1313,52.1313,26800.0
2006-11-09 09:35:00,80.18,80.19,80.15,80.15,1200.0,52.1509,52.1574,52.1313,52.1313,1200.0
2006-11-09 09:40:00,80.15,80.15,80.12,80.15,1600.0,52.1313,52.1313,52.1118,52.1313,1600.0
2006-11-09 09:45:00,80.26,80.26,80.23,80.23,2300.0,52.2029,52.2029,52.1834,52.1834,2300.0
2006-11-09 09:50:00,80.22,80.22,80.16,80.16,2900.0,52.1769,52.1769,52.1378,52.1378,2900.0
2006-11-09 09:55:00,80.15,80.23,80.15,80.23,2000.0,52.1313,52.1834,52.1313,52.1834,2000.0
2006-11-09 10:00:00,80.2,80.2,80.08,80.08,3000.0,52.1639,52.1639,52.0858,52.0858,3000.0
2006-11-09 10:05:00,80.07,80.14,80.07,80.12,7100.0,52.0793,52.1248,52.0793,52.1118,7100.0
2006-11-09 10:10:00,80.15,80.15,80.0,80.03,17500.0,52.1313,52.1313,52.0338,52.0533,17500.0
2006-11-09 10:15:00,80.03,80.07,80.02,80.03,7600.0,52.0533,52.0793,52.0468,52.0533,7600.0
2006-11-09 10:20:00,80.05,80.08,80.03,80.03,4500.0,52.0663,52.0858,52.0533,52.0533,4500.0
2006-11-09 10:25:00,80.06,80.08,80.04,80.05,22800.0,52.0728,52.0858,52.0598,52.0663,22800.0
2006-11-09 10:30:00,80.07,80.07,80.06,80.07,6200.0,52.0793,52.0793,52.0728,52.0793,6200.0
2006-11-09 10:35:00,80.04,80.09,80.04,80.09,2600.0,52.0598,52.0923,52.0598,52.0923,2600.0
2006-11-09 10:40:00,80.13,80.15,80.11,80.13,2400.0,52.1183,52.1313,52.1053,52.1183,2400.0
2006-11-09 10:45:00,80.13,80.13,80.05,80.08,3100.0,52.1183,52.1183,52.0663,52.0858,3100.0
2006-11-09 10:50:00,80.05,80.12,80.05,80.1,4900.0,52.0663,52.1118,52.0663,52.0988,4900.0
2006-11-09 10:55:00,80.15,80.19,80.14,80.18,5800.0,52.1313,52.1574,52.1248,52.1509,5800.0
2006-11-09 11:00:00,80.15,80.18,80.15,80.16,1500.0,52.1313,52.1509,52.1313,52.1378,1500.0
2006-11-09 11:05:00,80.2,80.2,80.18,80.19,400.0,52.1639,52.1639,52.1509,52.1574,400.0
2006-11-09 11:10:00,80.22,80.23,80.19,80.21,1700.0,52.1769,52.1834,52.1574,52.1704,1700.0
2006-11-09 11:15:00,80.23,80.23,80.18,80.21,5800.0,52.1834,52.1834,52.1509,52.1704,5800.0
2006-11-09 11:20:00,80.21,80.22,80.15,80.16,18100.0,52.1704,52.1769,52.1313,52.1378,18100.0
2006-11-09 11:25:00,80.17,80.2,80.11,80.14,52300.0,52.1444,52.1639,52.1053,52.1248,52300.0
2006-11-09 11:30:00,80.16,80.24,80.15,80.23,9300.0,52.1378,52.1899,52.1313,52.1834,9300.0
2006-11-09 11:35:00,80.24,80.27,80.21,80.22,27100.0,52.1899,52.2094,52.1704,52.1769,27100.0
2006-11-09 11:40:00,80.22,80.22,80.12,80.12,16200.0,52.1769,52.1769,52.1118,52.1118,16200.0
2006-11-09 11:45:00,80.12,80.21,80.12,80.21,5200.0,52.1118,52.1704,52.1118,52.1704,5200.0
2006-11-09 11:50:00,80.2,80.2,80.19,80.2,4500.0,52.1639,52.1639,52.1574,52.1639,4500.0
2006-11-09 11:55:00,80.14,80.18,80.1,80.1,56800.0,52.1248,52.1509,52.0988,52.0988,56800.0
2006-11-09 12:00:00,80.15,80.19,80.11,80.17,16100.0,52.1313,52.1574,52.1053,52.1444,16100.0
2006-11-09 12:05:00,80.14,80.14,80.1,80.13,29200.0,52.1248,52.1248,52.0988,52.1183,29200.0
2006-11-09 12:10:00,80.12,80.12,80.11,80.12,11900.0,52.1118,52.1118,52.1053,52.1118,11900.0
2006-11-09 12:15:00,80.13,80.15,80.08,80.14,7100.0,52.1183,52.1313,52.0858,52.1248,7100.0
2006-11-09 12:20:00,80.16,80.19,80.16,80.17,22500.0,52.1378,52.1574,52.1378,52.1444,22500.0
2006-11-09 12:25:00,80.17,80.19,80.14,80.19,5600.0,52.1444,52.1574,52.1248,52.1574,5600.0
2006-11-09 12:30:00,80.21,80.22,80.19,80.22,4600.0,52.1704,52.1769,52.1574,52.1769,4600.0
2006-11-09 12:35:00,80.2,80.2,80.2,80.2,400.0,52.1639,52.1639,52.1639,52.1639,400.0
2006-11-09 12:40:00,80.18,80.18,80.17,80.17,2100.0,52.1509,52.1509,52.1444,52.1444,2100.0
2006-11-09 12:45:00,80.18,80.18,80.15,80.17,5500.0,52.1509,52.1509,52.1313,52.1444,5500.0
2006-11-09 12:50:00,80.15,80.15,80.13,80.13,3700.0,52.1313,52.1313,52.1183,52.1183,3700.0
2006-11-09 12:55:00,80.16,80.19,80.16,80.17,1000.0,52.1378,52.1574,52.1378,52.1444,1000.0
2006-11-09 13:00:00,80.19,80.19,80.1,80.1,4600.0,52.1574,52.1574,52.0988,52.0988,4600.0
2006-11-09 13:05:00,80.14,80.14,80.06,80.07,59400.0,52.1248,52.1248,52.0728,52.0793,59400.0
2006-11-09 13:10:00,80.06,80.06,80.06,80.06,2200.0,52.0728,52.0728,52.0728,52.0728,2200.0
2006-11-09 13:15:00,80.07,80.07,80.02,80.07,5100.0,52.0793,52.0793,52.0468,52.0793,5100.0
2006-11-09 13:20:00,80.06,80.11,80.06,80.11,4700.0,52.0728,52.1053,52.0728,52.1053,4700.0
2006-11-09 13:25:00,80.09,80.1,80.04,80.06,10000.0,52.0923,52.0988,52.0598,52.0728,10000.0
2006-11-09 13:30:00,80.04,80.07,80.04,80.06,3600.0,52.0598,52.0793,52.0598,52.0728,3600.0
2006-11-09 13:35:00,80.08,80.12,80.07,80.12,11600.0,52.0858,52.1118,52.0793,52.1118,11600.0
2006-11-09 13:40:00,80.1,80.13,80.1,80.12,43800.0,52.0988,52.1183,52.0988,52.1118,43800.0
2006-11-09 13:45:00,80.12,80.13,80.1,80.1,14800.0,52.1118,52.1183,52.0988,52.0988,14800.0
2006-11-09 13:50:00,80.08,80.1,80.04,80.06,15000.0,52.0858,52.0988,52.0598,52.0728,15000.0
2006-11-09 13:55:00,80.05,80.07,80.05,80.06,11500.0,52.0663,52.0793,52.0663,52.0728,11500.0
2006-11-09 14:00:00,80.06,80.08,80.04,80.08,16000.0,52.0728,52.0858,52.0598,52.0858,16000.0
2006-11-09 14:05:00,80.08,80.11,80.05,80.05,8100.0,52.0858,52.1053,52.0663,52.0663,8100.0
2006-11-09 14:10:00,80.1,80.1,80.0,80.01,10700.0,52.0988,52.0988,52.0338,52.0403,10700.0
2006-11-09 14:15:00,80.03,80.05,79.96,79.99,11600.0,52.0533,52.0663,52.0078,52.0273,11600.0
2006-11-09 14:20:00,79.98,80.02,79.95,79.97,6100.0,52.0208,52.0468,52.0013,52.0143,6100.0
2006-11-09 14:25:00,79.98,80.03,79.97,79.98,7400.0,52.0208,52.0533,52.0143,52.0208,7400.0
2006-11-09 14:30:00,80.02,80.02,80.01,80.01,5500.0,52.0468,52.0468,52.0403,52.0403,5500.0
2006-11-09 14:35:00,80.02,80.03,79.99,79.99,11100.0,52.0468,52.0533,52.0273,52.0273,11100.0
2006-11-09 14:40:00,79.92,79.93,79.87,79.87,6600.0,51.9817,51.9883,51.9492,51.9492,6600.0
2006-11-09 14:45:00,79.88,79.91,79.87,79.91,6100.0,51.9557,51.9752,51.9492,51.9752,6100.0
2006-11-09 14:50:00,79.92,79.95,79.89,79.95,39900.0,51.9817,52.0013,51.9622,52.0013,39900.0
2006-11-09 14:55:00,79.97,79.98,79.94,79.95,16600.0,52.0143,52.0208,51.9948,52.0013,16600.0
2006-11-09 15:00:00,79.98,79.98,79.88,79.88,101200.0,52.0208,52.0208,51.9557,51.9557,101200.0
2006-11-09 15:05:00,79.97,79.97,79.88,79.88,3800.0,52.0143,52.0143,51.9557,51.9557,3800.0
2006-11-09 15:10:00,79.91,79.92,79.81,79.85,1600.0,51.9752,51.9817,51.9102,51.9362,1600.0
2006-11-09 15:15:00,79.84,79.89,79.82,79.88,5000.0,51.9297,51.9622,51.9167,51.9557,5000.0
2006-11-09 15:20:00,79.88,79.91,79.88,79.89,1000.0,51.9557,51.9752,51.9557,51.9622,1000.0
2006-11-09 15:25:00,79.88,79.95,79.88,79.88,2100.0,51.9557,52.0013,51.9557,51.9557,2100.0
2006-11-09 15:30:00,79.94,79.95,79.89,79.9,4800.0,51.9948,52.0013,51.9622,51.9687,4800.0
2006-11-09 15:35:00,79.91,79.96,79.89,79.93,5000.0,51.9752,52.0078,51.9622,51.9883,5000.0
2006-11-09 15:40:00,79.89,79.89,79.85,79.89,4700.0,51.9622,51.9622,51.9362,51.9622,4700.0
2006-11-09 15:45:00,79.88,79.91,79.82,79.84,6100.0,51.9557,51.9752,51.9167,51.9297,6100.0
2006-11-09 15:50:00,79.86,79.89,79.78,79.89,8700.0,51.9427,51.9622,51.8907,51.9622,8700.0
2006-11-09 15:55:00,79.86,79.93,79.86,79.93,20800.0,51.9427,51.9883,51.9427,51.9883,20800.0
2006-11-09 16:00:00,79.93,79.93,79.93,79.93,5500.0,51.9883,51.9883,51.9883,51.9883,5500.0
2006-11-09 16:05:00,79.93,79.93,79.93,79.93,0.0,51.9883,51.9883,51.9883,51.9883,0.0
2006-11-09 16:10:00,79.93,79.93,79.93,79.93,0.0,51.9883,51.9883,51.9883,51.9883,0.0
2006-11-10 09:30:00,79.94,80.05,79.94,80.03,73900.0,51.9948,52.0663,51.9948,52.0533,73900.0
2006-11-10 09:35:00,80.0,80.0,80.0,80.0,400.0,52.0338,52.0338,52.0338,52.0338,400.0
2006-11-10 09:40:00,80.04,80.04,79.93,79.97,4700.0,52.0598,52.0598,51.9883,52.0143,4700.0
2006-11-10 09:45:00,79.94,79.97,79.93,79.96,8500.0,51.9948,52.0143,51.9883,52.0078,8500.0
2006-11-10 09:50:00,79.96,79.98,79.91,79.91,5600.0,52.0078,52.0208,51.9752,51.9752,5600.0
2006-11-10 09:55:00,79.9,79.96,79.88,79.96,6400.0,51.9687,52.0078,51.9557,52.0078,6400.0
2006-11-10 10:00:00,79.97,80.05,79.96,79.96,13500.0,52.0143,52.0663,52.0078,52.0078,13500.0
2006-11-10 10:05:00,79.97,79.97,79.92,79.92,3400.0,52.0143,52.0143,51.9817,51.9817,3400.0
2006-11-10 10:10:00,79.94,79.95,79.9,79.92,8100.0,51.9948,52.0013,51.9687,51.9817,8100.0
2006-11-10 10:15:00,79.92,79.96,79.9,79.95,11600.0,51.9817,52.0078,51.9687,52.0013,11600.0
2006-11-10 10:20:00,79.93,79.93,79.87,79.9,12500.0,51.9883,51.9883,51.9492,51.9687,12500.0
2006-11-10 10:25:00,79.93,79.93,79.85,79.86,5300.0,51.9883,51.9883,51.9362,51.9427,5300.0
2006-11-10 10:30:00,79.89,79.89,79.85,79.86,8400.0,51.9622,51.9622,51.9362,51.9427,8400.0
2006-11-10 10:35:00,79.86,79.9,79.84,79.88,3900.0,51.9427,51.9687,51.9297,51.9557,3900.0
2006-11-10 10:40:00,79.88,79.94,79.87,79.89,4500.0,51.9557,51.9948,51.9492,51.9622,4500.0
2006-11-10 10:45:00,79.91,79.95,79.89,79.95,5700.0,51.9752,52.0013,51.9622,52.0013,5700.0
2006-11-10 10:50:00,79.9,79.93,79.88,79.89,6600.0,51.9687,51.9883,51.9557,51.9622,6600.0
2006-11-10 10:55:00,79.87,79.95,79.87,79.9,2000.0,51.9492,52.0013,51.9492,51.9687,2000.0
2006-11-10 11:00:00,79.84,79.84,79.82,79.82,1400.0,51.9297,51.9297,51.9167,51.9167,1400.0
2006-11-10 11:05:00,79.8,79.85,79.8,79.82,700.0,51.9037,51.9362,51.9037,51.9167,700.0
2006-11-10 11:10:00,79.82,79.84,79.82,79.82,2400.0,51.9167,51.9297,51.9167,51.9167,2400.0
2006-11-10 11:15:00,79.78,79.81,79.78,79.81,600.0,51.8907,51.9102,51.8907,51.9102,600.0
2006-11-10 11:20:00,79.83,79.83,79.82,79.83,1300.0,51.9232,51.9232,51.9167,51.9232,1300.0
2006-11-10 11:25:00,79.85,79.88,79.82,79.88,4400.0,51.9362,51.9557,51.9167,51.9557,4400.0
2006-11-10 11:30:00,79.9,79.91,79.87,79.87,1500.0,51.9687,51.9752,51.9492,51.9492,1500.0
2006-11-10 11:35:00,79.91,79.92,79.89,79.9,8500.0,51.9752,51.9817,51.9622,51.9687,8500.0
2006-11-10 11:40:00,79.9,79.91,79.9,79.91,5600.0,51.9687,51.9752,51.9687,51.9752,5600.0
2006-11-10 11:45:00,79.88,79.89,79.79,79.81,15400.0,51.9557,51.9622,51.8972,51.9102,15400.0
2006-11-10 11:50:00,79.8,79.84,79.8,79.8,10800.0,51.9037,51.9297,51.9037,51.9037,10800.0
2006-11-10 11:55:00,79.8,79.82,79.8,79.81,4100.0,51.9037,51.9167,51.9037,51.9102,4100.0
2006-11-10 12:00:00,79.82,79.85,79.82,79.83,3800.0,51.9167,51.9362,51.9167,51.9232,3800.0
2006-11-10 12:05:00,79.83,79.86,79.83,79.86,900.0,51.9232,51.9427,51.9232,51.9427,900.0
2006-11-10 12:10:00,79.84,79.9,79.83,79.83,3100.0,51.9297,51.9687,51.9232,51.9232,3100.0
2006-11-10 12:15:00,79.85,79.87,79.85,79.86,3600.0,51.9362,51.9492,51.9362,51.9427,3600.0
2006-11-10 12:20:00,79.85,79.86,79.84,79.84,1800.0,51.9362,51.9427,51.9297,51.9297,1800.0
2006-11-10 12:25:00,79.82,79.85,79.82,79.85,4200.0,51.9167,51.9362,51.9167,51.9362,4200.0
2006-11-10 12:30:00,79.84,79.86,79.83,79.85,5900.0,51.9297,51.9427,51.9232,51.9362,5900.0
2006-11-10 12:35:00,79.86,79.88,79.85,79.86,2200.0,51.9427,51.9557,51.9362,51.9427,2200.0
2006-11-10 12:40:00,79.86,79.87,79.83,79.83,2100.0,51.9427,51.9492,51.9232,51.9232,2100.0
2006-11-10 12:45:00,79.85,79.86,79.8,79.8,4100.0,51.9362,51.9427,51.9037,51.9037,4100.0
2006-11-10 12:50:00,79.81,79.82,79.81,79.82,1700.0,51.9102,51.9167,51.9102,51.9167,1700.0
2006-11-10 12:55:00,79.83,79.84,79.82,79.83,2100.0,51.9232,51.9297,51.9167,51.9232,2100.0
2006-11-10 13:00:00,79.84,79.86,79.82,79.82,5800.0,51.9297,51.9427,51.9167,51.9167,5800.0
2006-11-10 13:05:00,79.82,79.84,79.79,79.82,8800.0,51.9167,51.9297,51.8972,51.9167,8800.0
2006-11-10 13:10:00,79.82,79.84,79.81,79.83,21000.0,51.9167,51.9297,51.9102,51.9232,21000.0
2006-11-10 13:15:00,79.82,79.84,79.82,79.83,2800.0,51.9167,51.9297,51.9167,51.9232,2800.0
2006-11-10 13:20:00,79.84,79.85,79.82,79.83,3000.0,51.9297,51.9362,51.9167,51.9232,3000.0
2006-11-10 13:25:00,79.83,79.85,79.76,79.78,7400.0,51.9232,51.9362,51.8777,51.8907,7400.0
2006-11-10 13:30:00,79.77,79.79,79.73,79.76,5500.0,51.8842,51.8972,51.8582,51.8777,5500.0
2006-11-10 13:35:00,79.76,79.78,79.69,79.72,24600.0,51.8777,51.8907,51.8321,51.8517,24600.0
2006-11-10 13:40:00,79.71,79.77,79.71,79.75,5100.0,51.8452,51.8842,51.8452,51.8712,5100.0
2006-11-10 13:45:00,79.75,79.77,79.75,79.77,5200.0,51.8712,51.8842,51.8712,51.8842,5200.0
2006-11-10 13:50:00,79.77,79.84,79.75,79.79,16300.0,51.8842,51.9297,51.8712,51.8972,16300.0
2006-11-10 13:55:00,79.78,79.78,79.74,79.74,1200.0,51.8907,51.8907,51.8647,51.8647,1200.0
2006-11-10 14:00:00,79.74,79.74,79.69,79.74,2400.0,51.8647,51.8647,51.8321,51.8647,2400.0
2006-11-10 14:05:00,79.71,79.77,79.71,79.77,2000.0,51.8452,51.8842,51.8452,51.8842,2000.0
2006-11-10 14:10:00,79.75,79.81,79.75,79.78,1900.0,51.8712,51.9102,51.8712,51.8907,1900.0
2006-11-10 14:15:00,79.78,79.79,79.76,79.79,8800.0,51.8907,51.8972,51.8777,51.8972,8800.0
2006-11-10 14:20:00,79.88,79.88,79.82,79.82,2500.0,51.9557,51.9557,51.9167,51.9167,2500.0
2006-11-10 14:25:00,79.81,79.87,79.81,79.87,4100.0,51.9102,51.9492,51.9102,51.9492,4100.0
2006-11-10 14:30:00,79.84,79.87,79.81,79.81,33800.0,51.9297,51.9492,51.9102,51.9102,33800.0
2006-11-10 14:35:00,79.8,79.85,79.8,79.83,3200.0,51.9037,51.9362,51.9037,51.9232,3200.0
2006-11-10 14:40:00,79.86,79.94,79.86,79.94,3300.0,51.9427,51.9948,51.9427,51.9948,3300.0
2006-11-10 14:45:00,79.92,79.93,79.9,79.91,6500.0,51.9817,51.9883,51.9687,51.9752,6500.0
2006-11-10 14:50:00,79.91,79.93,79.88,79.91,12000.0,51.9752,51.9883,51.9557,51.9752,12000.0
2006-11-10 14:55:00,79.91,79.96,79.89,79.89,11300.0,51.9752,52.0078,51.9622,51.9622,11300.0
2006-11-10 15:00:00,79.9,79.92,79.88,79.91,3700.0,51.9687,51.9817,51.9557,51.9752,3700.0
2006-11-10 15:05:00,79.93,79.94,79.9,79.93,4100.0,51.9883,51.9948,51.9687,51.9883,4100.0
2006-11-10 15:10:00,79.93,79.93,79.84,79.85,3700.0,51.9883,51.9883,51.9297,51.9362,3700.0
2006-11-10 15:15:00,79.85,79.91,79.84,79.84,17600.0,51.9362,51.9752,51.9297,51.9297,17600.0
2006-11-10 15:20:00,79.86,79.9,79.84,79.86,18800.0,51.9427,51.9687,51.9297,51.9427,18800.0
2006-11-10 15:25:00,79.86,79.92,79.86,79.91,5500.0,51.9427,51.9817,51.9427,51.9752,5500.0
2006-11-10 15:30:00,79.89,79.92,79.87,79.88,9600.0,51.9622,51.9817,51.9492,51.9557,9600.0
2006-11-10 15:35:00,79.9,79.96,79.88,79.91,13100.0,51.9687,52.0078,51.9557,51.9752,13100.0
2006-11-10 15:40:00,79.92,79.98,79.92,79.94,15300.0,51.9817,52.0208,51.9817,51.9948,15300.0
2006-11-10 15:45:00,79.93,79.99,79.91,79.95,7000.0,51.9883,52.0273,51.9752,52.0013,7000.0
2006-11-10 15:50:00,79.94,79.99,79.93,79.94,11200.0,51.9948,52.0273,51.9883,51.9948,11200.0
2006-11-10 15:55:00,79.95,80.03,79.95,80.0,7700.0,52.0013,52.0533,52.0013,52.0338,7700.0
2006-11-10 16:00:00,80.02,80.03,80.02,80.03,1200.0,52.0468,52.0533,52.0468,52.0533,1200.0
2006-11-10 16:05:00,80.05,80.05,80.04,80.04,900.0,52.0663,52.0663,52.0598,52.0598,900.0
2006-11-10 16:10:00,80.03,80.03,80.03,80.03,200.0,52.0533,52.0533,52.0533,52.0533,200.0
2006-11-13 09:30:00,79.94,79.94,79.84,79.91,19300.0,51.9948,51.9948,51.9297,51.9752,19300.0
2006-11-13 09:35:00,79.85,79.88,79.84,79.86,7200.0,51.9362,51.9557,51.9297,51.9427,7200.0
2006-11-13 09:40:00,79.9,79.97,79.9,79.95,16300.0,51.9687,52.0143,51.9687,52.0013,16300.0
2006-11-13 09:45:00,79.97,79.97,79.79,79.94,63600.0,52.0143,52.0143,51.8972,51.9948,63600.0
2006-11-13 09:50:00,79.95,80.03,79.79,79.98,19700.0,52.0013,52.0533,51.8972,52.0208,19700.0
2006-11-13 09:55:00,80.02,80.16,80.02,80.14,82900.0,52.0468,52.1378,52.0468,52.1248,82900.0
2006-11-13 10:00:00,80.14,80.19,80.12,80.19,34300.0,52.1248,52.1574,52.1118,52.1574,34300.0
2006-11-13 10:05:00,80.2,80.21,80.14,80.21,2100.0,52.1639,52.1704,52.1248,52.1704,2100.0
2006-11-13 10:10:00,80.19,80.28,80.18,80.28,2600.0,52.1574,52.2159,52.1509,52.2159,2600.0
2006-11-13 10:15:00,80.25,80.31,80.23,80.28,37700.0,52.1964,52.2354,52.1834,52.2159,37700.0
2006-11-13 10:20:00,80.27,80.3,80.25,80.26,8600.0,52.2094,52.2289,52.1964,52.2029,8600.0
2006-11-13 10:25:00,80.3,80.3,80.25,80.25,3900.0,52.2289,52.2289,52.1964,52.1964,3900.0
2006-11-13 10:30:00,80.31,80.31,80.27,80.28,3700.0,52.2354,52.2354,52.2094,52.2159,3700.0
2006-11-13 10:35:00,80.27,80.31,80.27,80.29,3600.0,52.2094,52.2354,52.2094,52.2224,3600.0
2006-11-13 10:40:00,80.29,80.29,80.27,80.28,3800.0,52.2224,52.2224,52.2094,52.2159,3800.0
2006-11-13 10:45:00,80.28,80.29,80.24,80.29,11500.0,52.2159,52.2224,52.1899,52.2224,11500.0
2006-11-13 10:50:00,80.29,80.29,80.25,80.28,2100.0,52.2224,52.2224,52.1964,52.2159,2100.0
2006-11-13 10:55:00,80.28,80.29,80.27,80.28,2200.0,52.2159,52.2224,52.2094,52.2159,2200.0
2006-11-13 11:00:00,80.28,80.31,80.27,80.31,2400.0,52.2159,52.2354,52.2094,52.2354,2400.0
2006-11-13 11:05:00,80.32,80.32,80.25,80.25,4400.0,52.2419,52.2419,52.1964,52.1964,4400.0
2006-11-13 11:10:00,80.26,80.28,80.22,80.26,1800.0,52.2029,52.2159,52.1769,52.2029,1800.0
2006-11-13 11:15:00,80.26,80.27,80.22,80.27,1100.0,52.2029,52.2094,52.1769,52.2094,1100.0
2006-11-13 11:20:00,80.26,80.29,80.25,80.28,3000.0,52.2029,52.2224,52.1964,52.2159,3000.0
2006-11-13 11:25:00,80.29,80.33,80.26,80.27,24000.0,52.2224,52.2484,52.2029,52.2094,24000.0
2006-11-13 11:30:00,80.26,80.26,80.24,80.26,9100.0,52.2029,52.2029,52.1899,52.2029,9100.0
2006-11-13 11:35:00,80.24,80.25,80.21,80.22,2700.0,52.1899,52.1964,52.1704,52.1769,2700.0
2006-11-13 11:40:00,80.24,80.28,80.24,80.24,3800.0,52.1899,52.2159,52.1899,52.1899,3800.0
2006-11-13 11:45:00,80.24,80.24,80.22,80.22,1000.0,52.1899,52.1899,52.1769,52.1769,1000.0
2006-11-13 11:50:00,80.24,80.28,80.24,80.28,1600.0,52.1899,52.2159,52.1899,52.2159,1600.0
2006-11-13 11:55:00,80.28,80.29,80.22,80.29,11100.0,52.2159,52.2224,52.1769,52.2224,11100.0
2006-11-13 12:00:00,80.27,80.27,80.24,80.26,3000.0,52.2094,52.2094,52.1899,52.2029,3000.0
2006-11-13 12:05:00,80.24,80.26,80.24,80.24,1400.0,52.1899,52.2029,52.1899,52.1899,1400.0
2006-11-13 12:10:00,80.25,80.25,80.24,80.25,900.0,52.1964,52.1964,52.1899,52.1964,900.0
2006-11-13 12:15:00,80.24,80.26,80.23,80.25,5600.0,52.1899,52.2029,52.1834,52.1964,5600.0
2006-11-13 12:20:00,80.25,80.25,80.1,80.23,29800.0,52.1964,52.1964,52.0988,52.1834,29800.0
2006-11-13 12:25:00,80.26,80.32,80.26,80.32,2100.0,52.2029,52.2419,52.2029,52.2419,2100.0
2006-11-13 12:30:00,80.31,80.31,80.31,80.31,500.0,52.2354,52.2354,52.2354,52.2354,500.0
2006-11-13 12:35:00,80.3,80.3,80.28,80.29,5300.0,52.2289,52.2289,52.2159,52.2224,5300.0
2006-11-13 12:40:00,80.29,80.29,80.27,80.29,900.0,52.2224,52.2224,52.2094,52.2224,900.0
2006-11-13 12:45:00,80.27,80.27,80.17,80.18,12600.0,52.2094,52.2094,52.1444,52.1509,12600.0
2006-11-13 12:50:00,80.17,80.2,80.16,80.17,7000.0,52.1444,52.1639,52.1378,52.1444,7000.0
2006-11-13 12:55:00,80.17,80.17,80.13,80.13,2400.0,52.1444,52.1444,52.1183,52.1183,2400.0
2006-11-13 13:00:00,80.14,80.17,80.1,80.16,3200.0,52.1248,52.1444,52.0988,52.1378,3200.0
2006-11-13 13:05:00,80.16,80.18,80.12,80.12,2000.0,52.1378,52.1509,52.1118,52.1118,2000.0
2006-11-13 13:10:00,80.17,80.17,80.11,80.16,4400.0,52.1444,52.1444,52.1053,52.1378,4400.0
2006-11-13 13:15:00,80.18,80.2,80.18,80.18,5900.0,52.1509,52.1639,52.1509,52.1509,5900.0
2006-11-13 13:20:00,80.19,80.19,80.15,80.17,6100.0,52.1574,52.1574,52.1313,52.1444,6100.0
2006-11-13 13:25:00,80.19,80.19,80.17,80.18,1700.0,52.1574,52.1574,52.1444,52.1509,1700.0
2006-11-13 13:30:00,80.15,80.16,80.12,80.15,1900.0,52.1313,52.1378,52.1118,52.1313,1900.0
2006-11-13 13:35:00,80.14,80.17,80.13,80.16,2000.0,52.1248,52.1444,52.1183,52.1378,2000.0
2006-11-13 13:40:00,80.15,80.16,80.13,80.13,3000.0,52.1313,52.1378,52.1183,52.1183,3000.0
2006-11-13 13:45:00,80.12,80.17,80.1,80.16,6800.0,52.1118,52.1444,52.0988,52.1378,6800.0
2006-11-13 13:50:00,80.16,80.23,80.16,80.23,2700.0,52.1378,52.1834,52.1378,52.1834,2700.0
2006-11-13 13:55:00,80.24,80.27,80.24,80.26,3700.0,52.1899,52.2094,52.1899,52.2029,3700.0
2006-11-13 14:00:00,80.25,80.26,80.25,80.25,3600.0,52.1964,52.2029,52.1964,52.1964,3600.0
2006-11-13 14:05:00,80.24,80.27,80.24,80.27,16400.0,52.1899,52.2094,52.1899,52.2094,16400.0
2006-11-13 14:10:00,80.28,80.28,80.19,80.23,22100.0,52.2159,52.2159,52.1574,52.1834,22100.0
2006-11-13 14:15:00,80.25,80.29,80.25,80.26,15000.0,52.1964,52.2224,52.1964,52.2029,15000.0
2006-11-13 14:20:00,80.27,80.29,80.24,80.25,12700.0,52.2094,52.2224,52.1899,52.1964,12700.0
2006-11-13 14:25:00,80.26,80.28,80.24,80.28,2100.0,52.2029,52.2159,52.1899,52.2159,2100.0
2006-11-13 14:30:00,80.26,80.33,80.25,80.33,1400.0,52.2029,52.2484,52.1964,52.2484,1400.0
2006-11-13 14:35:00,80.33,80.33,80.3,80.3,900.0,52.2484,52.2484,52.2289,52.2289,900.0
2006-11-13 14:40:00,80.3,80.33,80.27,80.27,1800.0,52.2289,52.2484,52.2094,52.2094,1800.0
2006-11-13 14:45:00,80.28,80.29,80.24,80.29,14000.0,52.2159,52.2224,52.1899,52.2224,14000.0
2006-11-13 14:50:00,80.29,80.29,80.25,80.27,9500.0,52.2224,52.2224,52.1964,52.2094,9500.0
2006-11-13 14:55:00,80.27,80.3,80.26,80.3,5500.0,52.2094,52.2289,52.2029,52.2289,5500.0
2006-11-13 15:00:00,80.29,80.29,80.23,80.27,6300.0,52.2224,52.2224,52.1834,52.2094,6300.0
2006-11-13 15:05:00,80.26,80.27,80.24,80.24,19800.0,52.2029,52.2094,52.1899,52.1899,19800.0
2006-11-13 15:10:00,80.21,80.24,80.21,80.23,4400.0,52.1704,52.1899,52.1704,52.1834,4400.0
2006-11-13 15:15:00,80.22,80.25,80.22,80.24,2200.0,52.1769,52.1964,52.1769,52.1899,2200.0
2006-11-13 15:20:00,80.27,80.27,80.24,80.24,3800.0,52.2094,52.2094,52.1899,52.1899,3800.0
2006-11-13 15:25:00,80.25,80.27,80.24,80.25,5700.0,52.1964,52.2094,52.1899,52.1964,5700.0
2006-11-13 15:30:00,80.23,80.25,80.21,80.24,6500.0,52.1834,52.1964,52.1704,52.1899,6500.0
2006-11-13 15:35:00,80.21,80.24,80.15,80.17,12100.0,52.1704,52.1899,52.1313,52.1444,12100.0
2006-11-13 15:40:00,80.2,80.22,80.17,80.21,9200.0,52.1639,52.1769,52.1444,52.1704,9200.0
2006-11-13 15:45:00,80.21,80.26,80.19,80.22,3500.0,52.1704,52.2029,52.1574,52.1769,3500.0
2006-11-13 15:50:00,80.21,80.28,80.19,80.21,17400.0,52.1704,52.2159,52.1574,52.1704,17400.0
2006-11-13 15:55:00,80.2,80.24,80.16,80.16,9500.0,52.1639,52.1899,52.1378,52.1378,9500.0
2006-11-13 16:00:00,80.22,80.22,80.2,80.2,400.0,52.1769,52.1769,52.1639,52.1639,400.0
2006-11-13 16:05:00,80.2,80.2,80.2,80.2,0.0,52.1639,52.1639,52.1639,52.1639,0.0
2006-11-13 16:10:00,80.2,80.2,80.2,80.2,0.0,52.1639,52.1639,52.1639,52.1639,0.0
2006-11-14 09:30:00,80.38,80.4,80.35,80.35,72300.0,52.2809,52.2939,52.2614,52.2614,72300.0
2006-11-14 09:35:00,80.35,80.38,80.28,80.31,19200.0,52.2614,52.2809,52.2159,52.2354,19200.0
2006-11-14 09:40:00,80.27,80.3,80.26,80.3,7800.0,52.2094,52.2289,52.2029,52.2289,7800.0
2006-11-14 09:45:00,80.28,80.28,80.2,80.21,9900.0,52.2159,52.2159,52.1639,52.1704,9900.0
2006-11-14 09:50:00,80.22,80.25,80.15,80.15,15800.0,52.1769,52.1964,52.1313,52.1313,15800.0
2006-11-14 09:55:00,80.16,80.16,80.08,80.13,110500.0,52.1378,52.1378,52.0858,52.1183,110500.0
2006-11-14 10:00:00,80.13,80.18,80.1,80.14,9300.0,52.1183,52.1509,52.0988,52.1248,9300.0
2006-11-14 10:05:00,80.18,80.19,80.15,80.15,8700.0,52.1509,52.1574,52.1313,52.1313,8700.0
2006-11-14 10:10:00,80.13,80.15,80.0,80.01,1800.0,52.1183,52.1313,52.0338,52.0403,1800.0
2006-11-14 10:15:00,80.0,80.04,79.95,80.03,70600.0,52.0338,52.0598,52.0013,52.0533,70600.0
2006-11-14 10:20:00,79.96,79.97,79.96,79.96,12000.0,52.0078,52.0143,52.0078,52.0078,12000.0
2006-11-14 10:25:00,79.87,79.9,79.84,79.85,3700.0,51.9492,51.9687,51.9297,51.9362,3700.0
2006-11-14 10:30:00,79.8,79.86,79.8,79.86,14600.0,51.9037,51.9427,51.9037,51.9427,14600.0
2006-11-14 10:35:00,79.86,79.9,79.85,79.9,8400.0,51.9427,51.9687,51.9362,51.9687,8400.0
2006-11-14 10:40:00,79.87,79.91,79.86,79.87,9600.0,51.9492,51.9752,51.9427,51.9492,9600.0
2006-11-14 10:45:00,79.87,79.87,79.84,79.85,8600.0,51.9492,51.9492,51.9297,51.9362,8600.0
2006-11-14 10:50:00,79.89,79.91,79.89,79.91,1000.0,51.9622,51.9752,51.9622,51.9752,1000.0
2006-11-14 10:55:00,79.9,79.9,79.9,79.9,7400.0,51.9687,51.9687,51.9687,51.9687,7400.0
2006-11-14 11:00:00,79.86,79.91,79.85,79.88,6700.0,51.9427,51.9752,51.9362,51.9557,6700.0
2006-11-14 11:05:00,79.85,79.87,79.83,79.87,8700.0,51.9362,51.9492,51.9232,51.9492,8700.0
2006-11-14 11:10:00,79.87,79.87,79.84,79.86,7800.0,51.9492,51.9492,51.9297,51.9427,7800.0
2006-11-14 11:15:00,79.87,79.94,79.86,79.94,8900.0,51.9492,51.9948,51.9427,51.9948,8900.0
2006-11-14 11:20:00,79.94,79.99,79.92,79.97,8000.0,51.9948,52.0273,51.9817,52.0143,8000.0
2006-11-14 11:25:00,79.95,79.99,79.95,79.98,12000.0,52.0013,52.0273,52.0013,52.0208,12000.0
2006-11-14 11:30:00,79.99,79.99,79.96,79.96,6000.0,52.0273,52.0273,52.0078,52.0078,6000.0
2006-11-14 11:35:00,79.96,79.99,79.91,79.92,3700.0,52.0078,52.0273,51.9752,51.9817,3700.0
2006-11-14 11:40:00,79.94,79.95,79.93,79.95,700.0,51.9948,52.0013,51.9883,52.0013,700.0
2006-11-14 11:45:00,79.93,79.93,79.88,79.88,4800.0,51.9883,51.9883,51.9557,51.9557,4800.0
2006-11-14 11:50:00,79.92,79.93,79.87,79.91,2100.0,51.9817,51.9883,51.9492,51.9752,2100.0
2006-11-14 11:55:00,79.91,79.92,79.89,79.9,1700.0,51.9752,51.9817,51.9622,51.9687,1700.0
2006-11-14 12:00:00,79.88,79.88,79.84,79.85,18900.0,51.9557,51.9557,51.9297,51.9362,18900.0
2006-11-14 12:05:00,79.85,79.86,79.84,79.85,68200.0,51.9362,51.9427,51.9297,51.9362,68200.0
2006-11-14 12:10:00,79.84,79.88,79.84,79.86,3200.0,51.9297,51.9557,51.9297,51.9427,3200.0
2006-11-14 12:15:00,79.85,79.93,79.84,79.86,4600.0,51.9362,51.9883,51.9297,51.9427,4600.0
2006-11-14 12:20:00,79.88,79.88,79.87,79.88,1900.0,51.9557,51.9557,51.9492,51.9557,1900.0
2006-11-14 12:25:00,79.89,79.9,79.89,79.9,5500.0,51.9622,51.9687,51.9622,51.9687,5500.0
2006-11-14 12:30:00,79.91,79.96,79.86,79.89,1800.0,51.9752,52.0078,51.9427,51.9622,1800.0
2006-11-14 12:35:00,79.9,79.9,79.9,79.9,100.0,51.9687,51.9687,51.9687,51.9687,100.0
2006-11-14 12:40:00,79.89,79.92,79.88,79.88,1600.0,51.9622,51.9817,51.9557,51.9557,1600.0
2006-11-14 12:45:00,79.9,79.98,79.9,79.97,3100.0,51.9687,52.0208,51.9687,52.0143,3100.0
2006-11-14 12:50:00,79.95,79.96,79.92,79.95,9400.0,52.0013,52.0078,51.9817,52.0013,9400.0
2006-11-14 12:55:00,80.0,80.01,79.98,79.99,9000.0,52.0338,52.0403,52.0208,52.0273,9000.0
2006-11-14 13:00:00,79.98,80.0,79.97,80.0,9800.0,52.0208,52.0338,52.0143,52.0338,9800.0
2006-11-14 13:05:00,80.0,80.02,79.99,79.99,12500.0,52.0338,52.0468,52.0273,52.0273,12500.0
2006-11-14 13:10:00,79.99,80.0,79.98,79.98,5000.0,52.0273,52.0338,52.0208,52.0208,5000.0
2006-11-14 13:15:00,79.98,80.01,79.98,80.01,1200.0,52.0208,52.0403,52.0208,52.0403,1200.0
2006-11-14 13:20:00,80.03,80.07,80.01,80.07,12900.0,52.0533,52.0793,52.0403,52.0793,12900.0
2006-11-14 13:25:00,80.03,80.04,80.03,80.04,1800.0,52.0533,52.0598,52.0533,52.0598,1800.0
2006-11-14 13:30:00,80.04,80.04,80.01,80.01,2300.0,52.0598,52.0598,52.0403,52.0403,2300.0
2006-11-14 13:35:00,80.02,80.07,80.02,80.07,3100.0,52.0468,52.0793,52.0468,52.0793,3100.0
2006-11-14 13:40:00,80.07,80.08,80.06,80.07,9200.0,52.0793,52.0858,52.0728,52.0793,9200.0
2006-11-14 13:45:00,80.05,80.1,80.05,80.09,3400.0,52.0663,52.0988,52.0663,52.0923,3400.0
2006-11-14 13:50:00,80.05,80.09,80.05,80.07,6100.0,52.0663,52.0923,52.0663,52.0793,6100.0
2006-11-14 13:55:00,80.05,80.08,80.01,80.01,15800.0,52.0663,52.0858,52.0403,52.0403,15800.0
2006-11-14 14:00:00,80.05,80.06,80.0,80.06,22500.0,52.0663,52.0728,52.0338,52.0728,22500.0
2006-11-14 14:05:00,80.06,80.12,80.05,80.12,14700.0,52.0728,52.1118,52.0663,52.1118,14700.0
2006-11-14 14:10:00,80.13,80.14,80.12,80.12,19400.0,52.1183,52.1248,52.1118,52.1118,19400.0
2006-11-14 14:15:00,80.11,80.11,80.08,80.08,3900.0,52.1053,52.1053,52.0858,52.0858,3900.0
2006-11-14 14:20:00,80.08,80.09,80.05,80.06,8700.0,52.0858,52.0923,52.0663,52.0728,8700.0
2006-11-14 14:25:00,80.07,80.09,80.05,80.09,7000.0,52.0793,52.0923,52.0663,52.0923,7000.0
2006-11-14 14:30:00,80.11,80.11,80.07,80.1,4800.0,52.1053,52.1053,52.0793,52.0988,4800.0
2006-11-14 14:35:00,80.09,80.2,80.09,80.2,7300.0,52.0923,52.1639,52.0923,52.1639,7300.0
2006-11-14 14:40:00,80.19,80.41,80.19,80.41,74100.0,52.1574,52.3005,52.1574,52.3005,74100.0
2006-11-14 14:45:00,80.39,80.6,80.39,80.52,28400.0,52.2874,52.424,52.2874,52.372,28400.0
2006-11-14 14:50:00,80.52,80.52,80.46,80.48,5200.0,52.372,52.372,52.333,52.346,5200.0
2006-11-14 14:55:00,80.51,80.54,80.5,80.54,25500.0,52.3655,52.385,52.359,52.385,25500.0
2006-11-14 15:00:00,80.54,80.7,80.54,80.68,18900.0,52.385,52.4891,52.385,52.4761,18900.0
2006-11-14 15:05:00,80.66,80.66,80.58,80.6,66500.0,52.4631,52.4631,52.411,52.424,66500.0
2006-11-14 15:10:00,80.61,80.61,80.56,80.56,3400.0,52.4305,52.4305,52.398,52.398,3400.0
2006-11-14 15:15:00,80.54,80.58,80.51,80.57,7300.0,52.385,52.411,52.3655,52.4045,7300.0
2006-11-14 15:20:00,80.54,80.56,80.52,80.52,17100.0,52.385,52.398,52.372,52.372,17100.0
2006-11-14 15:25:00,80.5,80.5,80.47,80.48,6800.0,52.359,52.359,52.3395,52.346,6800.0
2006-11-14 15:30:00,80.48,80.53,80.48,80.53,7700.0,52.346,52.3785,52.346,52.3785,7700.0
2006-11-14 15:35:00,80.53,80.59,80.51,80.56,9400.0,52.3785,52.4175,52.3655,52.398,9400.0
2006-11-14 15:40:00,80.57,80.62,80.52,80.6,26600.0,52.4045,52.437,52.372,52.424,26600.0
2006-11-14 15:45:00,80.59,80.61,80.53,80.53,19500.0,52.4175,52.4305,52.3785,52.3785,19500.0
2006-11-14 15:50:00,80.53,80.6,80.5,80.6,64800.0,52.3785,52.424,52.359,52.424,64800.0
2006-11-14 15:55:00,80.56,80.57,80.47,80.54,24100.0,52.398,52.4045,52.3395,52.385,24100.0
2006-11-14 16:00:00,80.55,80.55,80.5,80.5,900.0,52.3915,52.3915,52.359,52.359,900.0
2006-11-14 16:05:00,80.5,80.5,80.5,80.5,0.0,52.359,52.359,52.359,52.359,0.0
2006-11-14 16:10:00,80.5,80.5,80.5,80.5,0.0,52.359,52.359,52.359,52.359,0.0
2006-11-15 09:30:00,80.52,80.54,80.36,80.5,50600.0,52.372,52.385,52.2679,52.359,50600.0
2006-11-15 09:35:00,80.45,80.51,80.45,80.51,400.0,52.3265,52.3655,52.3265,52.3655,400.0
2006-11-15 09:40:00,80.53,80.56,80.51,80.56,2200.0,52.3785,52.398,52.3655,52.398,2200.0
2006-11-15 09:45:00,80.53,80.53,80.5,80.51,400.0,52.3785,52.3785,52.359,52.3655,400.0
2006-11-15 09:50:00,80.53,80.53,80.46,80.48,4600.0,52.3785,52.3785,52.333,52.346,4600.0
2006-11-15 09:55:00,80.51,80.58,80.51,80.56,23100.0,52.3655,52.411,52.3655,52.398,23100.0
2006-11-15 10:00:00,80.58,80.58,80.51,80.51,5700.0,52.411,52.411,52.3655,52.3655,5700.0
2006-11-15 10:05:00,80.52,80.52,80.52,80.52,100.0,52.372,52.372,52.372,52.372,100.0
2006-11-15 10:10:00,80.45,80.47,80.44,80.44,3800.0,52.3265,52.3395,52.32,52.32,3800.0
2006-11-15 10:15:00,80.48,80.51,80.46,80.47,5100.0,52.346,52.3655,52.333,52.3395,5100.0
2006-11-15 10:20:00,80.5,80.5,80.45,80.47,1700.0,52.359,52.359,52.3265,52.3395,1700.0
2006-11-15 10:25:00,80.48,80.49,80.48,80.49,19400.0,52.346,52.3525,52.346,52.3525,19400.0
2006-11-15 10:30:00,80.48,80.5,80.48,80.5,500.0,52.346,52.359,52.346,52.359,500.0
2006-11-15 10:35:00,80.5,80.5,80.44,80.48,2900.0,52.359,52.359,52.32,52.346,2900.0
2006-11-15 10:40:00,80.51,80.53,80.48,80.5,25500.0,52.3655,52.3785,52.346,52.359,25500.0
2006-11-15 10:45:00,80.53,80.56,80.51,80.52,3200.0,52.3785,52.398,52.3655,52.372,3200.0
2006-11-15 10:50:00,80.51,80.56,80.51,80.55,300.0,52.3655,52.398,52.3655,52.3915,300.0
2006-11-15 10:55:00,80.52,80.57,80.52,80.54,2800.0,52.372,52.4045,52.372,52.385,2800.0
2006-11-15 11:00:00,80.53,80.56,80.53,80.56,4600.0,52.3785,52.398,52.3785,52.398,4600.0
2006-11-15 11:05:00,80.53,80.55,80.53,80.55,3300.0,52.3785,52.3915,52.3785,52.3915,3300.0
2006-11-15 11:10:00,80.53,80.59,80.52,80.59,3100.0,52.3785,52.4175,52.372,52.4175,3100.0
2006-11-15 11:15:00,80.62,80.65,80.61,80.63,6900.0,52.437,52.4566,52.4305,52.4435,6900.0
2006-11-15 11:20:00,80.62,80.64,80.6,80.63,10200.0,52.437,52.4501,52.424,52.4435,10200.0
2006-11-15 11:25:00,80.62,80.63,80.58,80.63,7600.0,52.437,52.4435,52.411,52.4435,7600.0
2006-11-15 11:30:00,80.62,80.64,80.58,80.59,7100.0,52.437,52.4501,52.411,52.4175,7100.0
2006-11-15 11:35:00,80.6,80.62,80.57,80.57,7700.0,52.424,52.437,52.4045,52.4045,7700.0
2006-11-15 11:40:00,80.56,80.58,80.55,80.58,1700.0,52.398,52.411,52.3915,52.411,1700.0
2006-11-15 11:45:00,80.58,80.58,80.56,80.58,7600.0,52.411,52.411,52.398,52.411,7600.0
2006-11-15 11:50:00,80.58,80.61,80.56,80.58,23400.0,52.411,52.4305,52.398,52.411,23400.0
2006-11-15 11:55:00,80.58,80.58,80.55,80.58,13000.0,52.411,52.411,52.3915,52.411,13000.0
2006-11-15 12:00:00,80.56,80.6,80.56,80.6,12300.0,52.398,52.424,52.398,52.424,12300.0
2006-11-15 12:05:00,80.6,80.63,80.58,80.62,4300.0,52.424,52.4435,52.411,52.437,4300.0
2006-11-15 12:10:00,80.62,80.64,80.6,80.62,4100.0,52.437,52.4501,52.424,52.437,4100.0
2006-11-15 12:15:00,80.63,80.65,80.59,80.59,4700.0,52.4435,52.4566,52.4175,52.4175,4700.0
2006-11-15 12:20:00,80.57,80.59,80.55,80.56,1300.0,52.4045,52.4175,52.3915,52.398,1300.0
2006-11-15 12:25:00,80.56,80.58,80.55,80.58,7700.0,52.398,52.411,52.3915,52.411,7700.0
2006-11-15 12:30:00,80.56,80.6,80.56,80.56,3100.0,52.398,52.424,52.398,52.398,3100.0
2006-11-15 12:35:00,80.57,80.61,80.57,80.6,5400.0,52.4045,52.4305,52.4045,52.424,5400.0
2006-11-15 12:40:00,80.6,80.65,80.6,80.6,2000.0,52.424,52.4566,52.424,52.424,2000.0
2006-11-15 12:45:00,80.6,80.61,80.58,80.6,1000.0,52.424,52.4305,52.411,52.424,1000.0
2006-11-15 12:50:00,80.58,80.66,80.58,80.66,4000.0,52.411,52.4631,52.411,52.4631,4000.0
2006-11-15 12:55:00,80.66,80.68,80.64,80.68,1500.0,52.4631,52.4761,52.4501,52.4761,1500.0
2006-11-15 13:00:00,80.65,80.67,80.61,80.61,5100.0,52.4566,52.4696,52.4305,52.4305,5100.0
2006-11-15 13:05:00,80.62,80.65,80.62,80.63,4300.0,52.437,52.4566,52.437,52.4435,4300.0
2006-11-15 13:10:00,80.66,80.69,80.63,80.68,12400.0,52.4631,52.4826,52.4435,52.4761,12400.0
2006-11-15 13:15:00,80.66,80.69,80.65,80.67,10800.0,52.4631,52.4826,52.4566,52.4696,10800.0
2006-11-15 13:20:00,80.68,80.7,80.67,80.67,3000.0,52.4761,52.4891,52.4696,52.4696,3000.0
2006-11-15 13:25:00,80.68,80.69,80.68,80.69,1400.0,52.4761,52.4826,52.4761,52.4826,1400.0
2006-11-15 13:30:00,80.68,80.69,80.66,80.69,4300.0,52.4761,52.4826,52.4631,52.4826,4300.0
2006-11-15 13:35:00,80.7,80.7,80.67,80.7,26700.0,52.4891,52.4891,52.4696,52.4891,26700.0
2006-11-15 13:40:00,80.7,80.72,80.7,80.7,700.0,52.4891,52.5021,52.4891,52.4891,700.0
2006-11-15 13:45:00,80.71,80.76,80.67,80.76,17400.0,52.4956,52.5281,52.4696,52.5281,17400.0
2006-11-15 13:50:00,80.74,80.76,80.74,80.76,2700.0,52.5151,52.5281,52.5151,52.5281,2700.0
2006-11-15 13:55:00,80.77,80.77,80.73,80.74,4400.0,52.5346,52.5346,52.5086,52.5151,4400.0
2006-11-15 14:00:00,80.73,80.73,80.63,80.68,14000.0,52.5086,52.5086,52.4435,52.4761,14000.0
2006-11-15 14:05:00,80.68,80.77,80.64,80.77,5800.0,52.4761,52.5346,52.4501,52.5346,5800.0
2006-11-15 14:10:00,80.77,80.83,80.77,80.83,5000.0,52.5346,52.5736,52.5346,52.5736,5000.0
2006-11-15 14:15:00,80.79,80.82,80.77,80.77,71600.0,52.5476,52.5671,52.5346,52.5346,71600.0
2006-11-15 14:20:00,80.75,80.75,80.69,80.7,8100.0,52.5216,52.5216,52.4826,52.4891,8100.0
2006-11-15 14:25:00,80.69,80.72,80.65,80.65,3200.0,52.4826,52.5021,52.4566,52.4566,3200.0
2006-11-15 14:30:00,80.64,80.64,80.59,80.62,1100.0,52.4501,52.4501,52.4175,52.437,1100.0
2006-11-15 14:35:00,80.62,80.62,80.53,80.57,15800.0,52.437,52.437,52.3785,52.4045,15800.0
2006-11-15 14:40:00,80.55,80.57,80.53,80.55,2100.0,52.3915,52.4045,52.3785,52.3915,2100.0
2006-11-15 14:45:00,80.54,80.63,80.54,80.62,13400.0,52.385,52.4435,52.385,52.437,13400.0
2006-11-15 14:50:00,80.63,80.68,80.58,80.58,22500.0,52.4435,52.4761,52.411,52.411,22500.0
2006-11-15 14:55:00,80.6,80.68,80.56,80.64,1800.0,52.424,52.4761,52.398,52.4501,1800.0
2006-11-15 15:00:00,80.62,80.66,80.59,80.63,4800.0,52.437,52.4631,52.4175,52.4435,4800.0
2006-11-15 15:05:00,80.68,80.7,80.62,80.7,19600.0,52.4761,52.4891,52.437,52.4891,19600.0
2006-11-15 15:10:00,80.69,80.74,80.68,80.7,5800.0,52.4826,52.5151,52.4761,52.4891,5800.0
2006-11-15 15:15:00,80.71,80.71,80.69,80.69,1400.0,52.4956,52.4956,52.4826,52.4826,1400.0
2006-11-15 15:20:00,80.7,80.73,80.65,80.68,2500.0,52.4891,52.5086,52.4566,52.4761,2500.0
2006-11-15 15:25:00,80.69,80.75,80.69,80.71,8300.0,52.4826,52.5216,52.4826,52.4956,8300.0
2006-11-15 15:30:00,80.76,80.76,80.62,80.68,9800.0,52.5281,52.5281,52.437,52.4761,9800.0
2006-11-15 15:35:00,80.66,80.66,80.64,80.64,2200.0,52.4631,52.4631,52.4501,52.4501,2200.0
2006-11-15 15:40:00,80.65,80.65,80.56,80.58,144400.0,52.4566,52.4566,52.398,52.411,144400.0
2006-11-15 15:45:00,80.59,80.7,80.58,80.61,26400.0,52.4175,52.4891,52.411,52.4305,26400.0
2006-11-15 15:50:00,80.59,80.65,80.59,80.64,12300.0,52.4175,52.4566,52.4175,52.4501,12300.0
2006-11-15 15:55:00,80.66,80.69,80.6,80.68,59300.0,52.4631,52.4826,52.424,52.4761,59300.0
2006-11-15 16:00:00,80.68,80.68,80.68,80.68,100.0,52.4761,52.4761,52.4761,52.4761,100.0
2006-11-15 16:05:00,80.68,80.68,80.68,80.68,0.0,52.4761,52.4761,52.4761,52.4761,0.0
2006-11-15 16:10:00,80.71,80.71,80.69,80.7,9400.0,52.4956,52.4956,52.4826,52.4891,9400.0
2006-11-16 09:30:00,80.92,80.93,80.84,80.84,29100.0,52.6322,52.6387,52.5801,52.5801,29100.0
2006-11-16 09:35:00,80.86,80.92,80.86,80.91,15000.0,52.5931,52.6322,52.5931,52.6257,15000.0
2006-11-16 09:40:00,80.9,80.9,80.83,80.87,6600.0,52.6192,52.6192,52.5736,52.5996,6600.0
2006-11-16 09:45:00,80.81,80.9,80.8,80.9,23600.0,52.5606,52.6192,52.5541,52.6192,23600.0
2006-11-16 09:50:00,80.9,80.9,80.86,80.89,2000.0,52.6192,52.6192,52.5931,52.6127,2000.0
2006-11-16 09:55:00,80.9,80.96,80.9,80.91,13500.0,52.6192,52.6582,52.6192,52.6257,13500.0
2006-11-16 10:00:00,80.91,80.91,80.86,80.86,14900.0,52.6257,52.6257,52.5931,52.5931,14900.0
2006-11-16 10:05:00,80.86,80.89,80.82,80.82,11900.0,52.5931,52.6127,52.5671,52.5671,11900.0
2006-11-16 10:10:00,80.83,80.88,80.82,80.83,12800.0,52.5736,52.6062,52.5671,52.5736,12800.0
2006-11-16 10:15:00,80.88,80.88,80.82,80.88,21200.0,52.6062,52.6062,52.5671,52.6062,21200.0
2006-11-16 10:20:00,80.89,80.93,80.87,80.93,8800.0,52.6127,52.6387,52.5996,52.6387,8800.0
2006-11-16 10:25:00,80.9,80.92,80.86,80.87,4500.0,52.6192,52.6322,52.5931,52.5996,4500.0
2006-11-16 10:30:00,80.86,80.94,80.86,80.94,3200.0,52.5931,52.6452,52.5931,52.6452,3200.0
2006-11-16 10:35:00,80.95,80.95,80.89,80.89,1800.0,52.6517,52.6517,52.6127,52.6127,1800.0
2006-11-16 10:40:00,80.88,80.88,80.84,80.88,14000.0,52.6062,52.6062,52.5801,52.6062,14000.0
2006-11-16 10:45:00,80.86,80.89,80.81,80.81,26500.0,52.5931,52.6127,52.5606,52.5606,26500.0
2006-11-16 10:50:00,80.81,80.81,80.75,80.76,7800.0,52.5606,52.5606,52.5216,52.5281,7800.0
2006-11-16 10:55:00,80.77,80.78,80.74,80.78,8700.0,52.5346,52.5411,52.5151,52.5411,8700.0
2006-11-16 11:00:00,80.78,80.81,80.76,80.8,3900.0,52.5411,52.5606,52.5281,52.5541,3900.0
2006-11-16 11:05:00,80.8,80.82,80.79,80.79,4700.0,52.5541,52.5671,52.5476,52.5476,4700.0
2006-11-16 11:10:00,80.83,80.83,80.77,80.82,5900.0,52.5736,52.5736,52.5346,52.5671,5900.0
2006-11-16 11:15:00,80.79,80.83,80.79,80.8,22300.0,52.5476,52.5736,52.5476,52.5541,22300.0
2006-11-16 11:20:00,80.82,80.87,80.8,80.81,7300.0,52.5671,52.5996,52.5541,52.5606,7300.0
2006-11-16 11:25:00,80.81,80.85,80.81,80.85,5000.0,52.5606,52.5866,52.5606,52.5866,5000.0
2006-11-16 11:30:00,80.85,80.85,80.84,80.84,10400.0,52.5866,52.5866,52.5801,52.5801,10400.0
2006-11-16 11:35:00,80.87,80.87,80.81,80.81,14600.0,52.5996,52.5996,52.5606,52.5606,14600.0
2006-11-16 11:40:00,80.81,80.81,80.77,80.81,8700.0,52.5606,52.5606,52.5346,52.5606,8700.0
2006-11-16 11:45:00,80.81,80.83,80.78,80.83,2600.0,52.5606,52.5736,52.5411,52.5736,2600.0
2006-11-16 11:50:00,80.84,80.85,80.79,80.8,5000.0,52.5801,52.5866,52.5476,52.5541,5000.0
2006-11-16 11:55:00,80.8,80.81,80.77,80.81,3300.0,52.5541,52.5606,52.5346,52.5606,3300.0
2006-11-16 12:00:00,80.8,80.84,80.78,80.78,4700.0,52.5541,52.5801,52.5411,52.5411,4700.0
2006-11-16 12:05:00,80.78,80.89,80.78,80.88,2100.0,52.5411,52.6127,52.5411,52.6062,2100.0
2006-11-16 12:10:00,80.88,80.88,80.83,80.83,900.0,52.6062,52.6062,52.5736,52.5736,900.0
2006-11-16 12:15:00,80.83,80.83,80.8,80.8,5700.0,52.5736,52.5736,52.5541,52.5541,5700.0
2006-11-16 12:20:00,80.8,80.8,80.75,80.77,27100.0,52.5541,52.5541,52.5216,52.5346,27100.0
2006-11-16 12:25:00,80.77,80.77,80.76,80.76,6900.0,52.5346,52.5346,52.5281,52.5281,6900.0
2006-11-16 12:30:00,80.77,80.77,80.75,80.77,4500.0,52.5346,52.5346,52.5216,52.5346,4500.0
2006-11-16 12:35:00,80.76,80.78,80.75,80.77,10600.0,52.5281,52.5411,52.5216,52.5346,10600.0
2006-11-16 12:40:00,80.76,80.82,80.76,80.79,30600.0,52.5281,52.5671,52.5281,52.5476,30600.0
2006-11-16 12:45:00,80.86,80.86,80.79,80.81,15600.0,52.5931,52.5931,52.5476,52.5606,15600.0
2006-11-16 12:50:00,80.81,80.81,80.77,80.8,1000.0,52.5606,52.5606,52.5346,52.5541,1000.0
2006-11-16 12:55:00,80.76,80.8,80.76,80.79,2500.0,52.5281,52.5541,52.5281,52.5476,2500.0
2006-11-16 13:00:00,80.78,80.83,80.77,80.77,1700.0,52.5411,52.5736,52.5346,52.5346,1700.0
2006-11-16 13:05:00,80.78,80.83,80.78,80.83,300.0,52.5411,52.5736,52.5411,52.5736,300.0
2006-11-16 13:10:00,80.82,80.83,80.8,80.81,2400.0,52.5671,52.5736,52.5541,52.5606,2400.0
2006-11-16 13:15:00,80.82,80.83,80.81,80.83,5300.0,52.5671,52.5736,52.5606,52.5736,5300.0
2006-11-16 13:20:00,80.8,80.8,80.79,80.79,600.0,52.5541,52.5541,52.5476,52.5476,600.0
2006-11-16 13:25:00,80.82,80.82,80.79,80.81,4800.0,52.5671,52.5671,52.5476,52.5606,4800.0
2006-11-16 13:30:00,80.82,80.88,80.82,80.88,2400.0,52.5671,52.6062,52.5671,52.6062,2400.0
2006-11-16 13:35:00,80.87,80.87,80.84,80.87,9000.0,52.5996,52.5996,52.5801,52.5996,9000.0
2006-11-16 13:40:00,80.86,80.87,80.82,80.82,22000.0,52.5931,52.5996,52.5671,52.5671,22000.0
2006-11-16 13:45:00,80.85,80.94,80.85,80.94,41500.0,52.5866,52.6452,52.5866,52.6452,41500.0
2006-11-16 13:50:00,80.94,80.94,80.89,80.89,6900.0,52.6452,52.6452,52.6127,52.6127,6900.0
2006-11-16 13:55:00,80.86,80.88,80.84,80.84,6600.0,52.5931,52.6062,52.5801,52.5801,6600.0
2006-11-16 14:00:00,80.83,80.86,80.78,80.78,5700.0,52.5736,52.5931,52.5411,52.5411,5700.0
2006-11-16 14:05:00,80.79,80.79,80.75,80.78,1200.0,52.5476,52.5476,52.5216,52.5411,1200.0
2006-11-16 14:10:00,80.78,80.78,80.75,80.77,24800.0,52.5411,52.5411,52.5216,52.5346,24800.0
2006-11-16 14:15:00,80.77,80.77,80.73,80.77,2500.0,52.5346,52.5346,52.5086,52.5346,2500.0
2006-11-16 14:20:00,80.72,80.75,80.69,80.75,10000.0,52.5021,52.5216,52.4826,52.5216,10000.0
2006-11-16 14:25:00,80.75,80.78,80.71,80.71,8900.0,52.5216,52.5411,52.4956,52.4956,8900.0
2006-11-16 14:30:00,80.75,80.75,80.7,80.7,2500.0,52.5216,52.5216,52.4891,52.4891,2500.0
2006-11-16 14:35:00,80.71,80.75,80.7,80.71,4200.0,52.4956,52.5216,52.4891,52.4956,4200.0
2006-11-16 14:40:00,80.73,80.76,80.73,80.73,1800.0,52.5086,52.5281,52.5086,52.5086,1800.0
2006-11-16 14:45:00,80.75,80.78,80.75,80.78,16400.0,52.5216,52.5411,52.5216,52.5411,16400.0
2006-11-16 14:50:00,80.8,80.8,80.75,80.75,10700.0,52.5541,52.5541,52.5216,52.5216,10700.0
2006-11-16 14:55:00,80.77,80.77,80.72,80.76,4600.0,52.5346,52.5346,52.5021,52.5281,4600.0
2006-11-16 15:00:00,80.75,80.78,80.72,80.76,13600.0,52.5216,52.5411,52.5021,52.5281,13600.0
2006-11-16 15:05:00,80.74,80.75,80.71,80.73,3100.0,52.5151,52.5216,52.4956,52.5086,3100.0
2006-11-16 15:10:00,80.73,80.79,80.73,80.78,8400.0,52.5086,52.5476,52.5086,52.5411,8400.0
2006-11-16 15:15:00,80.78,80.83,80.76,80.82,6700.0,52.5411,52.5736,52.5281,52.5671,6700.0
2006-11-16 15:20:00,80.81,80.85,80.78,80.79,3400.0,52.5606,52.5866,52.5411,52.5476,3400.0
2006-11-16 15:25:00,80.78,80.81,80.78,80.8,2900.0,52.5411,52.5606,52.5411,52.5541,2900.0
2006-11-16 15:30:00,80.79,80.81,80.73,80.77,7700.0,52.5476,52.5606,52.5086,52.5346,7700.0
2006-11-16 15:35:00,80.75,80.84,80.74,80.78,13100.0,52.5216,52.5801,52.5151,52.5411,13100.0
2006-11-16 15:40:00,80.78,80.8,80.76,80.77,4100.0,52.5411,52.5541,52.5281,52.5346,4100.0
2006-11-16 15:45:00,80.79,80.82,80.7,80.71,10800.0,52.5476,52.5671,52.4891,52.4956,10800.0
2006-11-16 15:50:00,80.71,80.71,80.64,80.69,40200.0,52.4956,52.4956,52.4501,52.4826,40200.0
2006-11-16 15:55:00,80.67,80.69,80.64,80.65,20200.0,52.4696,52.4826,52.4501,52.4566,20200.0
2006-11-16 16:00:00,80.67,80.7,80.67,80.7,147500.0,52.4696,52.4891,52.4696,52.4891,147500.0
2006-11-16 16:05:00,80.7,80.7,80.7,80.7,0.0,52.4891,52.4891,52.4891,52.4891,0.0
2006-11-16 16:10:00,80.68,80.68,80.68,80.68,500.0,52.4761,52.4761,52.4761,52.4761,500.0
2006-11-17 09:30:00,80.56,80.56,80.46,80.49,21700.0,52.398,52.398,52.333,52.3525,21700.0
2006-11-17 09:35:00,80.44,80.44,80.42,80.42,700.0,52.32,52.32,52.307,52.307,700.0
2006-11-17 09:40:00,80.42,80.49,80.42,80.49,6500.0,52.307,52.3525,52.307,52.3525,6500.0
2006-11-17 09:45:00,80.54,80.54,80.47,80.5,2600.0,52.385,52.385,52.3395,52.359,2600.0
2006-11-17 09:50:00,80.51,80.54,80.51,80.51,6600.0,52.3655,52.385,52.3655,52.3655,6600.0
2006-11-17 09:55:00,80.56,80.59,80.56,80.56,4300.0,52.398,52.4175,52.398,52.398,4300.0
2006-11-17 10:00:00,80.55,80.6,80.53,80.6,1300.0,52.3915,52.424,52.3785,52.424,1300.0
2006-11-17 10:05:00,80.58,80.6,80.58,80.6,1200.0,52.411,52.424,52.411,52.424,1200.0
2006-11-17 10:10:00,80.58,80.58,80.54,80.54,3200.0,52.411,52.411,52.385,52.385,3200.0
2006-11-17 10:15:00,80.51,80.53,80.51,80.53,3200.0,52.3655,52.3785,52.3655,52.3785,3200.0
2006-11-17 10:20:00,80.53,80.56,80.52,80.55,3100.0,52.3785,52.398,52.372,52.3915,3100.0
2006-11-17 10:25:00,80.55,80.55,80.55,80.55,100.0,52.3915,52.3915,52.3915,52.3915,100.0
2006-11-17 10:30:00,80.52,80.54,80.5,80.54,800.0,52.372,52.385,52.359,52.385,800.0
2006-11-17 10:35:00,80.54,80.62,80.54,80.62,11400.0,52.385,52.437,52.385,52.437,11400.0
2006-11-17 10:40:00,80.62,80.66,80.61,80.64,2100.0,52.437,52.4631,52.4305,52.4501,2100.0
2006-11-17 10:45:00,80.64,80.67,80.62,80.66,13100.0,52.4501,52.4696,52.437,52.4631,13100.0
2006-11-17 10:50:00,80.63,80.63,80.62,80.62,1300.0,52.4435,52.4435,52.437,52.437,1300.0
2006-11-17 10:55:00,80.63,80.64,80.6,80.6,8200.0,52.4435,52.4501,52.424,52.424,8200.0
2006-11-17 11:00:00,80.58,80.61,80.55,80.55,8500.0,52.411,52.4305,52.3915,52.3915,8500.0
2006-11-17 11:05:00,80.57,80.57,80.54,80.54,4600.0,52.4045,52.4045,52.385,52.385,4600.0
2006-11-17 11:10:00,80.54,80.6,80.54,80.57,41400.0,52.385,52.424,52.385,52.4045,41400.0
2006-11-17 11:15:00,80.58,80.6,80.57,80.58,22700.0,52.411,52.424,52.4045,52.411,22700.0
2006-11-17 11:20:00,80.58,80.61,80.58,80.59,13000.0,52.411,52.4305,52.411,52.4175,13000.0
2006-11-17 11:25:00,80.59,80.66,80.59,80.62,10400.0,52.4175,52.4631,52.4175,52.437,10400.0
2006-11-17 11:30:00,80.62,80.63,80.56,80.6,12500.0,52.437,52.4435,52.398,52.424,12500.0
2006-11-17 11:35:00,80.6,80.6,80.55,80.56,7700.0,52.424,52.424,52.3915,52.398,7700.0
2006-11-17 11:40:00,80.54,80.57,80.54,80.55,7100.0,52.385,52.4045,52.385,52.3915,7100.0
2006-11-17 11:45:00,80.54,80.6,80.54,80.59,6700.0,52.385,52.424,52.385,52.4175,6700.0
2006-11-17 11:50:00,80.59,80.62,80.56,80.6,9000.0,52.4175,52.437,52.398,52.424,9000.0
2006-11-17 11:55:00,80.6,80.63,80.6,80.62,12800.0,52.424,52.4435,52.424,52.437,12800.0
2006-11-17 12:00:00,80.63,80.65,80.62,80.65,7000.0,52.4435,52.4566,52.437,52.4566,7000.0
2006-11-17 12:05:00,80.65,80.73,80.65,80.73,10000.0,52.4566,52.5086,52.4566,52.5086,10000.0
2006-11-17 12:10:00,80.75,80.78,80.68,80.69,13000.0,52.5216,52.5411,52.4761,52.4826,13000.0
2006-11-17 12:15:00,80.7,80.72,80.7,80.7,1000.0,52.4891,52.5021,52.4891,52.4891,1000.0
2006-11-17 12:20:00,80.71,80.71,80.68,80.69,1400.0,52.4956,52.4956,52.4761,52.4826,1400.0
2006-11-17 12:25:00,80.73,80.75,80.73,80.75,900.0,52.5086,52.5216,52.5086,52.5216,900.0
2006-11-17 12:30:00,80.75,80.87,80.74,80.84,9500.0,52.5216,52.5996,52.5151,52.5801,9500.0
2006-11-17 12:35:00,80.83,80.88,80.82,80.85,4000.0,52.5736,52.6062,52.5671,52.5866,4000.0
2006-11-17 12:40:00,80.83,80.83,80.77,80.81,10800.0,52.5736,52.5736,52.5346,52.5606,10800.0
2006-11-17 12:45:00,80.81,80.83,80.77,80.77,3700.0,52.5606,52.5736,52.5346,52.5346,3700.0
2006-11-17 12:50:00,80.72,80.75,80.71,80.73,1600.0,52.5021,52.5216,52.4956,52.5086,1600.0
2006-11-17 12:55:00,80.73,80.77,80.73,80.77,8900.0,52.5086,52.5346,52.5086,52.5346,8900.0
2006-11-17 13:00:00,80.73,80.76,80.72,80.73,4200.0,52.5086,52.5281,52.5021,52.5086,4200.0
2006-11-17 13:05:00,80.74,80.77,80.74,80.77,2800.0,52.5151,52.5346,52.5151,52.5346,2800.0
2006-11-17 13:10:00,80.76,80.76,80.72,80.74,4200.0,52.5281,52.5281,52.5021,52.5151,4200.0
2006-11-17 13:15:00,80.74,80.76,80.72,80.76,2600.0,52.5151,52.5281,52.5021,52.5281,2600.0
2006-11-17 13:20:00,80.78,80.78,80.75,80.75,600.0,52.5411,52.5411,52.5216,52.5216,600.0
2006-11-17 13:25:00,80.74,80.74,80.72,80.72,200.0,52.5151,52.5151,52.5021,52.5021,200.0
2006-11-17 13:30:00,80.71,80.76,80.71,80.76,1900.0,52.4956,52.5281,52.4956,52.5281,1900.0
2006-11-17 13:35:00,80.76,80.77,80.74,80.74,2100.0,52.5281,52.5346,52.5151,52.5151,2100.0
2006-11-17 13:40:00,80.77,80.77,80.75,80.76,400.0,52.5346,52.5346,52.5216,52.5281,400.0
2006-11-17 13:45:00,80.76,80.76,80.72,80.74,900.0,52.5281,52.5281,52.5021,52.5151,900.0
2006-11-17 13:50:00,80.73,80.77,80.72,80.77,3400.0,52.5086,52.5346,52.5021,52.5346,3400.0
2006-11-17 13:55:00,80.74,80.74,80.7,80.71,2300.0,52.5151,52.5151,52.4891,52.4956,2300.0
2006-11-17 14:00:00,80.71,80.71,80.66,80.66,3100.0,52.4956,52.4956,52.4631,52.4631,3100.0
2006-11-17 14:05:00,80.68,80.68,80.62,80.63,6700.0,52.4761,52.4761,52.437,52.4435,6700.0
2006-11-17 14:10:00,80.63,80.69,80.63,80.69,4600.0,52.4435,52.4826,52.4435,52.4826,4600.0
2006-11-17 14:15:00,80.66,80.7,80.66,80.69,1300.0,52.4631,52.4891,52.4631,52.4826,1300.0
2006-11-17 14:20:00,80.66,80.7,80.66,80.69,6400.0,52.4631,52.4891,52.4631,52.4826,6400.0
2006-11-17 14:25:00,80.69,80.74,80.69,80.72,5900.0,52.4826,52.5151,52.4826,52.5021,5900.0
2006-11-17 14:30:00,80.69,80.75,80.69,80.75,3700.0,52.4826,52.5216,52.4826,52.5216,3700.0
2006-11-17 14:35:00,80.77,80.78,80.73,80.74,11500.0,52.5346,52.5411,52.5086,52.5151,11500.0
2006-11-17 14:40:00,80.73,80.8,80.73,80.77,4800.0,52.5086,52.5541,52.5086,52.5346,4800.0
2006-11-17 14:45:00,80.77,80.83,80.77,80.83,12800.0,52.5346,52.5736,52.5346,52.5736,12800.0
2006-11-17 14:50:00,80.83,80.83,80.8,80.82,2800.0,52.5736,52.5736,52.5541,52.5671,2800.0
2006-11-17 14:55:00,80.81,80.83,80.81,80.83,12500.0,52.5606,52.5736,52.5606,52.5736,12500.0
2006-11-17 15:00:00,80.8,80.85,80.79,80.85,10900.0,52.5541,52.5866,52.5476,52.5866,10900.0
2006-11-17 15:05:00,80.8,80.85,80.8,80.85,2100.0,52.5541,52.5866,52.5541,52.5866,2100.0
2006-11-17 15:10:00,80.81,80.83,80.75,80.76,7900.0,52.5606,52.5736,52.5216,52.5281,7900.0
2006-11-17 15:15:00,80.75,80.8,80.73,80.73,2500.0,52.5216,52.5541,52.5086,52.5086,2500.0
2006-11-17 15:20:00,80.73,80.8,80.73,80.76,7400.0,52.5086,52.5541,52.5086,52.5281,7400.0
2006-11-17 15:25:00,80.76,80.79,80.73,80.76,4500.0,52.5281,52.5476,52.5086,52.5281,4500.0
2006-11-17 15:30:00,80.8,80.84,80.8,80.8,1900.0,52.5541,52.5801,52.5541,52.5541,1900.0
2006-11-17 15:35:00,80.8,80.82,80.78,80.82,6400.0,52.5541,52.5671,52.5411,52.5671,6400.0
2006-11-17 15:40:00,80.86,80.86,80.82,80.82,2900.0,52.5931,52.5931,52.5671,52.5671,2900.0
2006-11-17 15:45:00,80.84,80.88,80.82,80.86,3300.0,52.5801,52.6062,52.5671,52.5931,3300.0
2006-11-17 15:50:00,80.85,80.85,80.83,80.84,5300.0,52.5866,52.5866,52.5736,52.5801,5300.0
2006-11-17 15:55:00,80.87,80.9,80.82,80.9,48600.0,52.5996,52.6192,52.5671,52.6192,48600.0
2006-11-17 16:00:00,80.87,80.87,80.87,80.87,200.0,52.5996,52.5996,52.5996,52.5996,200.0
2006-11-17 16:05:00,80.87,80.87,80.87,80.87,0.0,52.5996,52.5996,52.5996,52.5996,0.0
2006-11-17 16:10:00,80.87,80.87,80.87,80.87,0.0,52.5996,52.5996,52.5996,52.5996,0.0
2006-11-20 09:30:00,80.89,80.89,80.87,80.89,22200.0,52.6127,52.6127,52.5996,52.6127,22200.0
2006-11-20 09:35:00,80.91,80.91,80.87,80.88,4200.0,52.6257,52.6257,52.5996,52.6062,4200.0
2006-11-20 09:40:00,80.86,80.87,80.84,80.87,9400.0,52.5931,52.5996,52.5801,52.5996,9400.0
2006-11-20 09:45:00,80.85,80.91,80.83,80.9,46500.0,52.5866,52.6257,52.5736,52.6192,46500.0
2006-11-20 09:50:00,80.9,80.92,80.82,80.9,5300.0,52.6192,52.6322,52.5671,52.6192,5300.0
2006-11-20 09:55:00,80.9,80.97,80.9,80.97,3100.0,52.6192,52.6647,52.6192,52.6647,3100.0
2006-11-20 10:00:00,80.97,81.04,80.97,80.99,2700.0,52.6647,52.7102,52.6647,52.6777,2700.0
2006-11-20 10:05:00,80.93,80.97,80.91,80.94,1100.0,52.6387,52.6647,52.6257,52.6452,1100.0
2006-11-20 10:10:00,80.96,80.96,80.9,80.92,15900.0,52.6582,52.6582,52.6192,52.6322,15900.0
2006-11-20 10:15:00,80.91,80.99,80.9,80.99,9700.0,52.6257,52.6777,52.6192,52.6777,9700.0
2006-11-20 10:20:00,80.98,81.01,80.97,81.0,21900.0,52.6712,52.6907,52.6647,52.6842,21900.0
2006-11-20 10:25:00,81.02,81.02,80.97,80.97,2700.0,52.6972,52.6972,52.6647,52.6647,2700.0
2006-11-20 10:30:00,80.99,81.04,80.99,81.04,4200.0,52.6777,52.7102,52.6777,52.7102,4200.0
2006-11-20 10:35:00,81.03,81.07,80.98,81.07,5100.0,52.7037,52.7297,52.6712,52.7297,5100.0
2006-11-20 10:40:00,81.05,81.05,80.97,80.97,11200.0,52.7167,52.7167,52.6647,52.6647,11200.0
2006-11-20 10:45:00,80.97,80.99,80.95,80.99,5200.0,52.6647,52.6777,52.6517,52.6777,5200.0
2006-11-20 10:50:00,81.0,81.05,81.0,81.01,22200.0,52.6842,52.7167,52.6842,52.6907,22200.0
2006-11-20 10:55:00,81.02,81.12,81.02,81.07,10300.0,52.6972,52.7623,52.6972,52.7297,10300.0
2006-11-20 11:00:00,81.11,81.11,81.06,81.06,4500.0,52.7557,52.7557,52.7232,52.7232,4500.0
2006-11-20 11:05:00,81.06,81.1,81.05,81.06,23900.0,52.7232,52.7492,52.7167,52.7232,23900.0
2006-11-20 11:10:00,81.05,81.08,81.01,81.05,18000.0,52.7167,52.7362,52.6907,52.7167,18000.0
2006-11-20 11:15:00,81.05,81.06,81.03,81.06,5700.0,52.7167,52.7232,52.7037,52.7232,5700.0
2006-11-20 11:20:00,81.06,81.12,81.03,81.11,9400.0,52.7232,52.7623,52.7037,52.7557,9400.0
2006-11-20 11:25:00,81.12,81.12,81.07,81.07,500.0,52.7623,52.7623,52.7297,52.7297,500.0
2006-11-20 11:30:00,81.07,81.09,81.07,81.09,2100.0,52.7297,52.7427,52.7297,52.7427,2100.0
2006-11-20 11:35:00,81.12,81.14,81.11,81.13,2000.0,52.7623,52.7753,52.7557,52.7688,2000.0
2006-11-20 11:40:00,81.12,81.12,81.07,81.1,2600.0,52.7623,52.7623,52.7297,52.7492,2600.0
2006-11-20 11:45:00,81.06,81.06,81.03,81.03,2200.0,52.7232,52.7232,52.7037,52.7037,2200.0
2006-11-20 11:50:00,81.03,81.08,81.02,81.08,1700.0,52.7037,52.7362,52.6972,52.7362,1700.0
2006-11-20 11:55:00,81.05,81.07,81.04,81.07,3000.0,52.7167,52.7297,52.7102,52.7297,3000.0
2006-11-20 12:00:00,81.06,81.07,81.04,81.04,9800.0,52.7232,52.7297,52.7102,52.7102,9800.0
2006-11-20 12:05:00,81.03,81.04,81.03,81.04,400.0,52.7037,52.7102,52.7037,52.7102,400.0
2006-11-20 12:10:00,81.04,81.06,81.04,81.06,95900.0,52.7102,52.7232,52.7102,52.7232,95900.0
2006-11-20 12:15:00,81.06,81.1,81.06,81.1,600.0,52.7232,52.7492,52.7232,52.7492,600.0
2006-11-20 12:20:00,81.09,81.11,81.06,81.06,2100.0,52.7427,52.7557,52.7232,52.7232,2100.0
2006-11-20 12:25:00,81.05,81.07,80.97,80.97,6100.0,52.7167,52.7297,52.6647,52.6647,6100.0
2006-11-20 12:30:00,81.03,81.03,80.99,80.99,4500.0,52.7037,52.7037,52.6777,52.6777,4500.0
2006-11-20 12:35:00,80.96,80.99,80.95,80.99,2200.0,52.6582,52.6777,52.6517,52.6777,2200.0
2006-11-20 12:40:00,80.96,81.0,80.95,80.97,6500.0,52.6582,52.6842,52.6517,52.6647,6500.0
2006-11-20 12:45:00,81.02,81.02,80.98,81.01,1900.0,52.6972,52.6972,52.6712,52.6907,1900.0
2006-11-20 12:50:00,81.01,81.02,80.98,80.98,1700.0,52.6907,52.6972,52.6712,52.6712,1700.0
2006-11-20 12:55:00,80.97,81.05,80.97,81.01,1700.0,52.6647,52.7167,52.6647,52.6907,1700.0
2006-11-20 13:00:00,81.05,81.05,81.05,81.05,1500.0,52.7167,52.7167,52.7167,52.7167,1500.0
2006-11-20 13:05:00,81.05,81.05,81.04,81.04,5600.0,52.7167,52.7167,52.7102,52.7102,5600.0
2006-11-20 13:10:00,81.05,81.07,81.02,81.04,3600.0,52.7167,52.7297,52.6972,52.7102,3600.0
2006-11-20 13:15:00,81.02,81.03,80.97,80.99,12200.0,52.6972,52.7037,52.6647,52.6777,12200.0
2006-11-20 13:20:00,80.97,81.02,80.97,81.01,1300.0,52.6647,52.6972,52.6647,52.6907,1300.0
2006-11-20 13:25:00,81.01,81.03,81.01,81.03,2900.0,52.6907,52.7037,52.6907,52.7037,2900.0
2006-11-20 13:30:00,81.04,81.05,81.02,81.05,1800.0,52.7102,52.7167,52.6972,52.7167,1800.0
2006-11-20 13:35:00,81.03,81.03,80.96,81.01,3800.0,52.7037,52.7037,52.6582,52.6907,3800.0
2006-11-20 13:40:00,81.01,81.06,81.01,81.06,2100.0,52.6907,52.7232,52.6907,52.7232,2100.0
2006-11-20 13:45:00,81.05,81.06,81.04,81.06,1200.0,52.7167,52.7232,52.7102,52.7232,1200.0
2006-11-20 13:50:00,81.06,81.06,81.03,81.03,2600.0,52.7232,52.7232,52.7037,52.7037,2600.0
2006-11-20 13:55:00,81.04,81.06,80.98,81.01,4500.0,52.7102,52.7232,52.6712,52.6907,4500.0
2006-11-20 14:00:00,81.01,81.08,81.01,81.02,8200.0,52.6907,52.7362,52.6907,52.6972,8200.0
2006-11-20 14:05:00,81.02,81.02,80.98,80.98,13600.0,52.6972,52.6972,52.6712,52.6712,13600.0
2006-11-20 14:10:00,80.98,81.0,80.97,80.98,8500.0,52.6712,52.6842,52.6647,52.6712,8500.0
2006-11-20 14:15:00,81.0,81.0,80.9,80.9,14700.0,52.6842,52.6842,52.6192,52.6192,14700.0
2006-11-20 14:20:00,80.9,80.9,80.82,80.84,9400.0,52.6192,52.6192,52.5671,52.5801,9400.0
2006-11-20 14:25:00,80.91,80.91,80.78,80.82,3900.0,52.6257,52.6257,52.5411,52.5671,3900.0
2006-11-20 14:30:00,80.81,80.84,80.81,80.84,1300.0,52.5606,52.5801,52.5606,52.5801,1300.0
2006-11-20 14:35:00,80.84,80.87,80.81,80.87,3500.0,52.5801,52.5996,52.5606,52.5996,3500.0
2006-11-20 14:40:00,80.88,80.88,80.8,80.84,5500.0,52.6062,52.6062,52.5541,52.5801,5500.0
2006-11-20 14:45:00,80.84,80.86,80.83,80.86,9400.0,52.5801,52.5931,52.5736,52.5931,9400.0
2006-11-20 14:50:00,80.86,80.92,80.86,80.88,4100.0,52.5931,52.6322,52.5931,52.6062,4100.0
2006-11-20 14:55:00,80.88,80.91,80.84,80.91,1000.0,52.6062,52.6257,52.5801,52.6257,1000.0
2006-11-20 15:00:00,80.9,80.91,80.88,80.88,2400.0,52.6192,52.6257,52.6062,52.6062,2400.0
2006-11-20 15:05:00,80.9,80.91,80.85,80.85,3000.0,52.6192,52.6257,52.5866,52.5866,3000.0
2006-11-20 15:10:00,80.86,80.91,80.86,80.89,9900.0,52.5931,52.6257,52.5931,52.6127,9900.0
2006-11-20 15:15:00,80.87,80.91,80.86,80.9,8600.0,52.5996,52.6257,52.5931,52.6192,8600.0
2006-11-20 15:20:00,80.9,80.9,80.79,80.79,6100.0,52.6192,52.6192,52.5476,52.5476,6100.0
2006-11-20 15:25:00,80.79,80.85,80.79,80.85,10800.0,52.5476,52.5866,52.5476,52.5866,10800.0
2006-11-20 15:30:00,80.86,80.9,80.81,80.89,5000.0,52.5931,52.6192,52.5606,52.6127,5000.0
2006-11-20 15:35:00,80.89,80.93,80.86,80.91,15200.0,52.6127,52.6387,52.5931,52.6257,15200.0
2006-11-20 15:40:00,80.93,80.93,80.86,80.89,4600.0,52.6387,52.6387,52.5931,52.6127,4600.0
2006-11-20 15:45:00,80.88,80.89,80.84,80.88,17500.0,52.6062,52.6127,52.5801,52.6062,17500.0
2006-11-20 15:50:00,80.88,80.9,80.87,80.87,4000.0,52.6062,52.6192,52.5996,52.5996,4000.0
2006-11-20 15:55:00,80.88,80.88,80.8,80.85,18700.0,52.6062,52.6062,52.5541,52.5866,18700.0
2006-11-20 16:00:00,80.84,80.89,80.84,80.84,1700.0,52.5801,52.6127,52.5801,52.5801,1700.0
2006-11-20 16:05:00,80.84,80.84,80.84,80.84,0.0,52.5801,52.5801,52.5801,52.5801,0.0
2006-11-20 16:10:00,80.91,80.91,80.91,80.91,500.0,52.6257,52.6257,52.6257,52.6257,500.0
2006-11-21 09:30:00,80.89,81.05,80.89,80.95,35500.0,52.6127,52.7167,52.6127,52.6517,35500.0
2006-11-21 09:35:00,80.91,80.97,80.91,80.97,1300.0,52.6257,52.6647,52.6257,52.6647,1300.0
2006-11-21 09:40:00,81.01,81.01,80.98,80.98,200.0,52.6907,52.6907,52.6712,52.6712,200.0
2006-11-21 09:45:00,81.01,81.01,80.93,80.93,300.0,52.6907,52.6907,52.6387,52.6387,300.0
2006-11-21 09:50:00,80.89,80.91,80.88,80.88,1900.0,52.6127,52.6257,52.6062,52.6062,1900.0
2006-11-21 09:55:00,80.89,80.89,80.89,80.89,100.0,52.6127,52.6127,52.6127,52.6127,100.0
2006-11-21 10:00:00,80.89,80.93,80.89,80.92,800.0,52.6127,52.6387,52.6127,52.6322,800.0
2006-11-21 10:05:00,80.93,80.96,80.93,80.93,3300.0,52.6387,52.6582,52.6387,52.6387,3300.0
2006-11-21 10:10:00,80.95,80.95,80.92,80.95,10400.0,52.6517,52.6517,52.6322,52.6517,10400.0
2006-11-21 10:15:00,80.95,81.01,80.95,80.98,33100.0,52.6517,52.6907,52.6517,52.6712,33100.0
2006-11-21 10:20:00,81.01,81.01,80.99,80.99,1100.0,52.6907,52.6907,52.6777,52.6777,1100.0
2006-11-21 10:25:00,80.94,80.97,80.93,80.95,1900.0,52.6452,52.6647,52.6387,52.6517,1900.0
2006-11-21 10:30:00,80.95,80.98,80.94,80.98,4600.0,52.6517,52.6712,52.6452,52.6712,4600.0
2006-11-21 10:35:00,80.97,80.97,80.89,80.89,6100.0,52.6647,52.6647,52.6127,52.6127,6100.0
2006-11-21 10:40:00,80.88,80.93,80.86,80.93,27700.0,52.6062,52.6387,52.5931,52.6387,27700.0
2006-11-21 10:45:00,80.92,80.94,80.9,80.93,7400.0,52.6322,52.6452,52.6192,52.6387,7400.0
2006-11-21 10:50:00,80.94,80.94,80.88,80.88,1900.0,52.6452,52.6452,52.6062,52.6062,1900.0
2006-11-21 10:55:00,80.91,80.92,80.87,80.92,2400.0,52.6257,52.6322,52.5996,52.6322,2400.0
2006-11-21 11:00:00,80.93,80.96,80.92,80.94,7200.0,52.6387,52.6582,52.6322,52.6452,7200.0
2006-11-21 11:05:00,80.93,80.93,80.9,80.9,1100.0,52.6387,52.6387,52.6192,52.6192,1100.0
2006-11-21 11:10:00,80.9,80.92,80.88,80.88,10700.0,52.6192,52.6322,52.6062,52.6062,10700.0
2006-11-21 11:15:00,80.87,80.88,80.83,80.85,9100.0,52.5996,52.6062,52.5736,52.5866,9100.0
2006-11-21 11:20:00,80.84,80.89,80.83,80.88,8700.0,52.5801,52.6127,52.5736,52.6062,8700.0
2006-11-21 11:25:00,80.88,80.88,80.85,80.88,3600.0,52.6062,52.6062,52.5866,52.6062,3600.0
2006-11-21 11:30:00,80.88,80.94,80.85,80.85,19800.0,52.6062,52.6452,52.5866,52.5866,19800.0
2006-11-21 11:35:00,80.87,80.88,80.83,80.88,5400.0,52.5996,52.6062,52.5736,52.6062,5400.0
2006-11-21 11:40:00,80.89,80.89,80.87,80.87,7600.0,52.6127,52.6127,52.5996,52.5996,7600.0
2006-11-21 11:45:00,80.87,80.89,80.87,80.89,1900.0,52.5996,52.6127,52.5996,52.6127,1900.0
2006-11-21 11:50:00,80.89,80.9,80.86,80.86,13400.0,52.6127,52.6192,52.5931,52.5931,13400.0
2006-11-21 11:55:00,80.89,80.89,80.87,80.89,9500.0,52.6127,52.6127,52.5996,52.6127,9500.0
2006-11-21 12:00:00,80.89,80.91,80.89,80.91,7700.0,52.6127,52.6257,52.6127,52.6257,7700.0
2006-11-21 12:05:00,80.92,80.94,80.91,80.94,6000.0,52.6322,52.6452,52.6257,52.6452,6000.0
2006-11-21 12:10:00,80.94,80.94,80.91,80.91,4600.0,52.6452,52.6452,52.6257,52.6257,4600.0
2006-11-21 12:15:00,80.92,80.93,80.88,80.93,6200.0,52.6322,52.6387,52.6062,52.6387,6200.0
2006-11-21 12:20:00,80.95,80.95,80.92,80.93,2800.0,52.6517,52.6517,52.6322,52.6387,2800.0
2006-11-21 12:25:00,80.92,80.96,80.92,80.96,9600.0,52.6322,52.6582,52.6322,52.6582,9600.0
2006-11-21 12:30:00,80.92,80.95,80.91,80.95,1400.0,52.6322,52.6517,52.6257,52.6517,1400.0
2006-11-21 12:35:00,80.95,80.95,80.94,80.94,1500.0,52.6517,52.6517,52.6452,52.6452,1500.0
2006-11-21 12:40:00,80.95,80.95,80.94,80.95,1900.0,52.6517,52.6517,52.6452,52.6517,1900.0
2006-11-21 12:45:00,80.94,80.95,80.94,80.95,5700.0,52.6452,52.6517,52.6452,52.6517,5700.0
2006-11-21 12:50:00,80.94,80.95,80.94,80.95,11800.0,52.6452,52.6517,52.6452,52.6517,11800.0
2006-11-21 12:55:00,80.92,80.94,80.91,80.91,2700.0,52.6322,52.6452,52.6257,52.6257,2700.0
2006-11-21 13:00:00,80.91,80.95,80.91,80.94,2900.0,52.6257,52.6517,52.6257,52.6452,2900.0
2006-11-21 13:05:00,80.93,80.94,80.92,80.92,2500.0,52.6387,52.6452,52.6322,52.6322,2500.0
2006-11-21 13:10:00,80.93,80.93,80.92,80.93,800.0,52.6387,52.6387,52.6322,52.6387,800.0
2006-11-21 13:15:00,80.93,80.94,80.93,80.94,6100.0,52.6387,52.6452,52.6387,52.6452,6100.0
2006-11-21 13:20:00,80.94,80.94,80.92,80.92,900.0,52.6452,52.6452,52.6322,52.6322,900.0
2006-11-21 13:25:00,80.91,80.91,80.91,80.91,300.0,52.6257,52.6257,52.6257,52.6257,300.0
2006-11-21 13:30:00,80.89,80.92,80.89,80.9,900.0,52.6127,52.6322,52.6127,52.6192,900.0
2006-11-21 13:35:00,80.91,80.97,80.91,80.94,13300.0,52.6257,52.6647,52.6257,52.6452,13300.0
2006-11-21 13:40:00,80.95,80.99,80.92,80.92,11600.0,52.6517,52.6777,52.6322,52.6322,11600.0
2006-11-21 13:45:00,80.93,80.98,80.92,80.98,4000.0,52.6387,52.6712,52.6322,52.6712,4000.0
2006-11-21 13:50:00,80.97,80.99,80.97,80.99,3200.0,52.6647,52.6777,52.6647,52.6777,3200.0
2006-11-21 13:55:00,80.98,80.98,80.95,80.95,18600.0,52.6712,52.6712,52.6517,52.6517,18600.0
2006-11-21 14:00:00,80.95,81.0,80.94,80.95,45800.0,52.6517,52.6842,52.6452,52.6517,45800.0
2006-11-21 14:05:00,80.94,80.94,80.9,80.9,15500.0,52.6452,52.6452,52.6192,52.6192,15500.0
2006-11-21 14:10:00,80.95,80.95,80.93,80.94,8300.0,52.6517,52.6517,52.6387,52.6452,8300.0
2006-11-21 14:15:00,80.92,80.92,80.92,80.92,300.0,52.6322,52.6322,52.6322,52.6322,300.0
2006-11-21 14:20:00,80.91,80.94,80.91,80.93,4900.0,52.6257,52.6452,52.6257,52.6387,4900.0
2006-11-21 14:25:00,80.92,80.93,80.9,80.92,9200.0,52.6322,52.6387,52.6192,52.6322,9200.0
2006-11-21 14:30:00,80.93,80.96,80.92,80.94,2000.0,52.6387,52.6582,52.6322,52.6452,2000.0
2006-11-21 14:35:00,80.94,80.96,80.92,80.95,9200.0,52.6452,52.6582,52.6322,52.6517,9200.0
2006-11-21 14:40:00,80.94,80.95,80.91,80.94,46000.0,52.6452,52.6517,52.6257,52.6452,46000.0
2006-11-21 14:45:00,80.94,80.96,80.92,80.96,22300.0,52.6452,52.6582,52.6322,52.6582,22300.0
2006-11-21 14:50:00,80.96,80.96,80.94,80.95,8300.0,52.6582,52.6582,52.6452,52.6517,8300.0
2006-11-21 14:55:00,80.97,80.97,80.92,80.92,11600.0,52.6647,52.6647,52.6322,52.6322,11600.0
2006-11-21 15:00:00,80.93,80.93,80.91,80.92,17300.0,52.6387,52.6387,52.6257,52.6322,17300.0
2006-11-21 15:05:00,80.93,80.93,80.91,80.93,6900.0,52.6387,52.6387,52.6257,52.6387,6900.0
2006-11-21 15:10:00,80.91,80.93,80.9,80.91,20800.0,52.6257,52.6387,52.6192,52.6257,20800.0
2006-11-21 15:15:00,80.91,80.93,80.89,80.93,9400.0,52.6257,52.6387,52.6127,52.6387,9400.0
2006-11-21 15:20:00,80.91,80.99,80.91,80.99,48700.0,52.6257,52.6777,52.6257,52.6777,48700.0
2006-11-21 15:25:00,80.99,80.99,80.95,80.95,14100.0,52.6777,52.6777,52.6517,52.6517,14100.0
2006-11-21 15:30:00,80.96,81.01,80.85,80.99,8600.0,52.6582,52.6907,52.5866,52.6777,8600.0
2006-11-21 15:35:00,80.98,81.0,80.96,80.99,11100.0,52.6712,52.6842,52.6582,52.6777,11100.0
2006-11-21 15:40:00,80.99,81.02,80.98,81.0,18800.0,52.6777,52.6972,52.6712,52.6842,18800.0
2006-11-21 15:45:00,81.01,81.01,80.98,80.98,13500.0,52.6907,52.6907,52.6712,52.6712,13500.0
2006-11-21 15:50:00,80.99,81.0,80.97,80.97,10300.0,52.6777,52.6842,52.6647,52.6647,10300.0
2006-11-21 15:55:00,81.0,81.0,80.92,80.99,35000.0,52.6842,52.6842,52.6322,52.6777,35000.0
2006-11-21 16:00:00,80.99,80.99,80.99,80.99,0.0,52.6777,52.6777,52.6777,52.6777,0.0
2006-11-21 16:05:00,80.99,80.99,80.99,80.99,0.0,52.6777,52.6777,52.6777,52.6777,0.0
2006-11-21 16:10:00,80.95,80.97,80.95,80.97,4100.0,52.6517,52.6647,52.6517,52.6647,4100.0
2006-11-22 09:30:00,81.04,81.05,80.98,80.98,17400.0,52.7102,52.7167,52.6712,52.6712,17400.0
2006-11-22 09:35:00,81.03,81.2,81.03,81.2,8800.0,52.7037,52.8143,52.7037,52.8143,8800.0
2006-11-22 09:40:00,81.2,81.25,81.2,81.24,23500.0,52.8143,52.8468,52.8143,52.8403,23500.0
2006-11-22 09:45:00,81.22,81.23,81.19,81.21,4300.0,52.8273,52.8338,52.8078,52.8208,4300.0
2006-11-22 09:50:00,81.2,81.2,81.12,81.14,10700.0,52.8143,52.8143,52.7623,52.7753,10700.0
2006-11-22 09:55:00,81.14,81.14,81.12,81.12,2900.0,52.7753,52.7753,52.7623,52.7623,2900.0
2006-11-22 10:00:00,81.13,81.13,81.06,81.06,7600.0,52.7688,52.7688,52.7232,52.7232,7600.0
2006-11-22 10:05:00,81.07,81.08,80.99,81.03,17500.0,52.7297,52.7362,52.6777,52.7037,17500.0
2006-11-22 10:10:00,81.04,81.04,80.98,80.99,7300.0,52.7102,52.7102,52.6712,52.6777,7300.0
2006-11-22 10:15:00,80.99,80.99,80.97,80.99,6000.0,52.6777,52.6777,52.6647,52.6777,6000.0
2006-11-22 10:20:00,81.0,81.04,80.99,81.04,20300.0,52.6842,52.7102,52.6777,52.7102,20300.0
2006-11-22 10:25:00,81.04,81.04,81.0,81.02,6000.0,52.7102,52.7102,52.6842,52.6972,6000.0
2006-11-22 10:30:00,81.02,81.03,80.94,80.99,13100.0,52.6972,52.7037,52.6452,52.6777,13100.0
2006-11-22 10:35:00,80.99,80.99,80.89,80.92,17900.0,52.6777,52.6777,52.6127,52.6322,17900.0
2006-11-22 10:40:00,80.91,80.97,80.91,80.95,5600.0,52.6257,52.6647,52.6257,52.6517,5600.0
2006-11-22 10:45:00,80.97,80.99,80.97,80.98,11300.0,52.6647,52.6777,52.6647,52.6712,11300.0
2006-11-22 10:50:00,80.97,80.97,80.92,80.92,11100.0,52.6647,52.6647,52.6322,52.6322,11100.0
2006-11-22 10:55:00,80.94,80.97,80.92,80.92,9800.0,52.6452,52.6647,52.6322,52.6322,9800.0
2006-11-22 11:00:00,80.94,81.02,80.94,80.98,5200.0,52.6452,52.6972,52.6452,52.6712,5200.0
2006-11-22 11:05:00,81.02,81.02,81.01,81.02,1400.0,52.6972,52.6972,52.6907,52.6972,1400.0
2006-11-22 11:10:00,81.02,81.02,80.93,80.96,8600.0,52.6972,52.6972,52.6387,52.6582,8600.0
2006-11-22 11:15:00,80.94,80.97,80.93,80.97,3400.0,52.6452,52.6647,52.6387,52.6647,3400.0
2006-11-22 11:20:00,80.97,80.99,80.96,80.97,7600.0,52.6647,52.6777,52.6582,52.6647,7600.0
2006-11-22 11:25:00,80.99,80.99,80.95,80.95,4300.0,52.6777,52.6777,52.6517,52.6517,4300.0
2006-11-22 11:30:00,80.97,81.01,80.95,81.0,12500.0,52.6647,52.6907,52.6517,52.6842,12500.0
2006-11-22 11:35:00,81.0,81.0,80.96,80.96,2300.0,52.6842,52.6842,52.6582,52.6582,2300.0
2006-11-22 11:40:00,80.97,80.97,80.95,80.95,4000.0,52.6647,52.6647,52.6517,52.6517,4000.0
2006-11-22 11:45:00,80.94,80.96,80.93,80.95,1400.0,52.6452,52.6582,52.6387,52.6517,1400.0
2006-11-22 11:50:00,80.95,80.96,80.93,80.95,7300.0,52.6517,52.6582,52.6387,52.6517,7300.0
2006-11-22 11:55:00,80.95,80.96,80.9,80.92,17200.0,52.6517,52.6582,52.6192,52.6322,17200.0
2006-11-22 12:00:00,80.91,80.91,80.89,80.9,14000.0,52.6257,52.6257,52.6127,52.6192,14000.0
2006-11-22 12:05:00,80.91,80.95,80.91,80.95,3400.0,52.6257,52.6517,52.6257,52.6517,3400.0
2006-11-22 12:10:00,80.93,80.94,80.92,80.92,12100.0,52.6387,52.6452,52.6322,52.6322,12100.0
2006-11-22 12:15:00,80.92,80.92,80.92,80.92,3400.0,52.6322,52.6322,52.6322,52.6322,3400.0
2006-11-22 12:20:00,80.9,80.9,80.89,80.89,700.0,52.6192,52.6192,52.6127,52.6127,700.0
2006-11-22 12:25:00,80.89,80.95,80.89,80.93,1200.0,52.6127,52.6517,52.6127,52.6387,1200.0
2006-11-22 12:30:00,80.92,80.95,80.92,80.93,900.0,52.6322,52.6517,52.6322,52.6387,900.0
2006-11-22 12:35:00,80.92,80.95,80.92,80.95,400.0,52.6322,52.6517,52.6322,52.6517,400.0
2006-11-22 12:40:00,80.93,80.95,80.93,80.94,2900.0,52.6387,52.6517,52.6387,52.6452,2900.0
2006-11-22 12:45:00,80.97,80.97,80.95,80.95,1200.0,52.6647,52.6647,52.6517,52.6517,1200.0
2006-11-22 12:50:00,80.97,80.98,80.96,80.97,2400.0,52.6647,52.6712,52.6582,52.6647,2400.0
2006-11-22 12:55:00,80.97,80.97,80.94,80.95,8200.0,52.6647,52.6647,52.6452,52.6517,8200.0
2006-11-22 13:00:00,80.93,80.98,80.93,80.96,1800.0,52.6387,52.6712,52.6387,52.6582,1800.0
2006-11-22 13:05:00,80.94,80.96,80.92,80.92,5800.0,52.6452,52.6582,52.6322,52.6322,5800.0
2006-11-22 13:10:00,80.93,80.93,80.92,80.93,8200.0,52.6387,52.6387,52.6322,52.6387,8200.0
2006-11-22 13:15:00,80.92,80.92,80.91,80.91,5300.0,52.6322,52.6322,52.6257,52.6257,5300.0
2006-11-22 13:20:00,80.92,80.94,80.91,80.94,7200.0,52.6322,52.6452,52.6257,52.6452,7200.0
2006-11-22 13:25:00,80.91,80.94,80.9,80.94,21900.0,52.6257,52.6452,52.6192,52.6452,21900.0
2006-11-22 13:30:00,80.93,80.97,80.93,80.97,900.0,52.6387,52.6647,52.6387,52.6647,900.0
2006-11-22 13:35:00,80.96,80.96,80.93,80.96,2700.0,52.6582,52.6582,52.6387,52.6582,2700.0
2006-11-22 13:40:00,80.94,80.96,80.94,80.94,3400.0,52.6452,52.6582,52.6452,52.6452,3400.0
2006-11-22 13:45:00,80.94,80.94,80.94,80.94,500.0,52.6452,52.6452,52.6452,52.6452,500.0
2006-11-22 13:50:00,80.93,80.94,80.92,80.94,8800.0,52.6387,52.6452,52.6322,52.6452,8800.0
2006-11-22 13:55:00,80.94,80.94,80.92,80.94,4300.0,52.6452,52.6452,52.6322,52.6452,4300.0
2006-11-22 14:00:00,80.94,80.94,80.93,80.93,1100.0,52.6452,52.6452,52.6387,52.6387,1100.0
2006-11-22 14:05:00,80.92,80.94,80.92,80.94,800.0,52.6322,52.6452,52.6322,52.6452,800.0
2006-11-22 14:10:00,80.93,80.94,80.91,80.93,46600.0,52.6387,52.6452,52.6257,52.6387,46600.0
2006-11-22 14:15:00,80.92,80.93,80.9,80.93,1300.0,52.6322,52.6387,52.6192,52.6387,1300.0
2006-11-22 14:20:00,80.92,80.92,80.92,80.92,3800.0,52.6322,52.6322,52.6322,52.6322,3800.0
2006-11-22 14:25:00,80.91,80.94,80.91,80.94,1800.0,52.6257,52.6452,52.6257,52.6452,1800.0
2006-11-22 14:30:00,80.94,80.94,80.94,80.94,1500.0,52.6452,52.6452,52.6452,52.6452,1500.0
2006-11-22 14:35:00,80.93,80.94,80.93,80.94,7400.0,52.6387,52.6452,52.6387,52.6452,7400.0
2006-11-22 14:40:00,80.94,80.97,80.94,80.97,2200.0,52.6452,52.6647,52.6452,52.6647,2200.0
2006-11-22 14:45:00,80.98,81.05,80.98,81.05,10900.0,52.6712,52.7167,52.6712,52.7167,10900.0
2006-11-22 14:50:00,81.05,81.07,81.04,81.04,6300.0,52.7167,52.7297,52.7102,52.7102,6300.0
2006-11-22 14:55:00,81.04,81.04,81.01,81.01,3100.0,52.7102,52.7102,52.6907,52.6907,3100.0
2006-11-22 15:00:00,81.02,81.05,80.99,80.99,4100.0,52.6972,52.7167,52.6777,52.6777,4100.0
2006-11-22 15:05:00,81.01,81.04,81.0,81.02,1200.0,52.6907,52.7102,52.6842,52.6972,1200.0
2006-11-22 15:10:00,81.01,81.02,81.01,81.02,2400.0,52.6907,52.6972,52.6907,52.6972,2400.0
2006-11-22 15:15:00,81.01,81.02,81.0,81.02,5300.0,52.6907,52.6972,52.6842,52.6972,5300.0
2006-11-22 15:20:00,80.99,81.01,80.98,81.01,5800.0,52.6777,52.6907,52.6712,52.6907,5800.0
2006-11-22 15:25:00,81.01,81.01,81.01,81.01,600.0,52.6907,52.6907,52.6907,52.6907,600.0
2006-11-22 15:30:00,80.99,81.02,80.99,81.02,4400.0,52.6777,52.6972,52.6777,52.6972,4400.0
2006-11-22 15:35:00,81.0,81.05,81.0,81.02,66600.0,52.6842,52.7167,52.6842,52.6972,66600.0
2006-11-22 15:40:00,81.01,81.07,80.98,81.07,18100.0,52.6907,52.7297,52.6712,52.7297,18100.0
2006-11-22 15:45:00,81.02,81.06,81.0,81.03,22700.0,52.6972,52.7232,52.6842,52.7037,22700.0
2006-11-22 15:50:00,81.05,81.07,81.02,81.05,10800.0,52.7167,52.7297,52.6972,52.7167,10800.0
2006-11-22 15:55:00,81.05,81.08,81.05,81.07,2100.0,52.7167,52.7362,52.7167,52.7297,2100.0
2006-11-22 16:00:00,81.07,81.07,81.07,81.07,500.0,52.7297,52.7297,52.7297,52.7297,500.0
2006-11-22 16:05:00,81.07,81.07,81.07,81.07,0.0,52.7297,52.7297,52.7297,52.7297,0.0
2006-11-22 16:10:00,81.07,81.07,81.07,81.07,0.0,52.7297,52.7297,52.7297,52.7297,0.0
2006-11-24 09:30:00,80.67,80.71,80.64,80.71,70000.0,52.4696,52.4956,52.4501,52.4956,70000.0
2006-11-24 09:35:00,80.7,80.79,80.7,80.78,36800.0,52.4891,52.5476,52.4891,52.5411,36800.0
2006-11-24 09:40:00,80.76,80.79,80.74,80.76,30900.0,52.5281,52.5476,52.5151,52.5281,30900.0
2006-11-24 09:45:00,80.76,80.78,80.76,80.76,4000.0,52.5281,52.5411,52.5281,52.5281,4000.0
2006-11-24 09:50:00,80.78,80.82,80.78,80.82,71200.0,52.5411,52.5671,52.5411,52.5671,71200.0
2006-11-24 09:55:00,80.82,80.84,80.8,80.81,41100.0,52.5671,52.5801,52.5541,52.5606,41100.0
2006-11-24 10:00:00,80.82,80.88,80.82,80.88,6500.0,52.5671,52.6062,52.5671,52.6062,6500.0
2006-11-24 10:05:00,80.87,80.89,80.86,80.86,7000.0,52.5996,52.6127,52.5931,52.5931,7000.0
2006-11-24 10:10:00,80.88,80.89,80.87,80.87,46600.0,52.6062,52.6127,52.5996,52.5996,46600.0
2006-11-24 10:15:00,80.87,80.89,80.85,80.89,11800.0,52.5996,52.6127,52.5866,52.6127,11800.0
2006-11-24 10:20:00,80.92,80.92,80.89,80.89,500.0,52.6322,52.6322,52.6127,52.6127,500.0
2006-11-24 10:25:00,80.95,80.98,80.95,80.98,1800.0,52.6517,52.6712,52.6517,52.6712,1800.0
2006-11-24 10:30:00,80.98,80.98,80.97,80.98,2500.0,52.6712,52.6712,52.6647,52.6712,2500.0
2006-11-24 10:35:00,80.96,80.98,80.93,80.93,1000.0,52.6582,52.6712,52.6387,52.6387,1000.0
2006-11-24 10:40:00,80.95,80.96,80.95,80.95,1100.0,52.6517,52.6582,52.6517,52.6517,1100.0
2006-11-24 10:45:00,80.97,80.99,80.97,80.98,1000.0,52.6647,52.6777,52.6647,52.6712,1000.0
2006-11-24 10:50:00,80.98,81.04,80.98,81.03,3400.0,52.6712,52.7102,52.6712,52.7037,3400.0
2006-11-24 10:55:00,81.03,81.05,81.0,81.02,9800.0,52.7037,52.7167,52.6842,52.6972,9800.0
2006-11-24 11:00:00,80.99,80.99,80.94,80.96,7500.0,52.6777,52.6777,52.6452,52.6582,7500.0
2006-11-24 11:05:00,80.95,81.0,80.95,80.97,1600.0,52.6517,52.6842,52.6517,52.6647,1600.0
2006-11-24 11:10:00,80.98,81.02,80.98,81.02,3100.0,52.6712,52.6972,52.6712,52.6972,3100.0
2006-11-24 11:15:00,81.03,81.05,81.03,81.04,2900.0,52.7037,52.7167,52.7037,52.7102,2900.0
2006-11-24 11:20:00,81.03,81.05,81.02,81.02,400.0,52.7037,52.7167,52.6972,52.6972,400.0
2006-11-24 11:25:00,81.03,81.04,81.0,81.04,1600.0,52.7037,52.7102,52.6842,52.7102,1600.0
2006-11-24 11:30:00,81.01,81.03,81.01,81.01,600.0,52.6907,52.7037,52.6907,52.6907,600.0
2006-11-24 11:35:00,81.0,81.01,80.97,80.98,4700.0,52.6842,52.6907,52.6647,52.6712,4700.0
2006-11-24 11:40:00,80.97,80.98,80.93,80.97,8700.0,52.6647,52.6712,52.6387,52.6647,8700.0
2006-11-24 11:45:00,80.95,80.95,80.94,80.94,5000.0,52.6517,52.6517,52.6452,52.6452,5000.0
2006-11-24 11:50:00,80.94,80.95,80.92,80.92,14100.0,52.6452,52.6517,52.6322,52.6322,14100.0
2006-11-24 11:55:00,80.94,80.96,80.92,80.96,21700.0,52.6452,52.6582,52.6322,52.6582,21700.0
2006-11-24 12:00:00,80.94,80.96,80.94,80.96,700.0,52.6452,52.6582,52.6452,52.6582,700.0
2006-11-24 12:05:00,80.95,80.98,80.94,80.97,5000.0,52.6517,52.6712,52.6452,52.6647,5000.0
2006-11-24 12:10:00,80.97,81.01,80.95,80.97,10700.0,52.6647,52.6907,52.6517,52.6647,10700.0
2006-11-24 12:15:00,80.98,80.99,80.96,80.97,3600.0,52.6712,52.6777,52.6582,52.6647,3600.0
2006-11-24 12:20:00,80.97,80.99,80.97,80.99,1500.0,52.6647,52.6777,52.6647,52.6777,1500.0
2006-11-24 12:25:00,80.99,80.99,80.95,80.98,1900.0,52.6777,52.6777,52.6517,52.6712,1900.0
2006-11-24 12:30:00,81.0,81.0,80.96,80.96,2300.0,52.6842,52.6842,52.6582,52.6582,2300.0
2006-11-24 12:35:00,80.92,80.96,80.91,80.96,4500.0,52.6322,52.6582,52.6257,52.6582,4500.0
2006-11-24 12:40:00,80.96,80.96,80.91,80.92,4300.0,52.6582,52.6582,52.6257,52.6322,4300.0
2006-11-24 12:45:00,80.91,80.92,80.9,80.9,11600.0,52.6257,52.6322,52.6192,52.6192,11600.0
2006-11-24 12:50:00,80.92,80.92,80.84,80.92,10600.0,52.6322,52.6322,52.5801,52.6322,10600.0
2006-11-24 12:55:00,80.88,80.93,80.88,80.88,3900.0,52.6062,52.6387,52.6062,52.6062,3900.0
2006-11-24 13:00:00,80.87,80.88,80.87,80.88,4300.0,52.5996,52.6062,52.5996,52.6062,4300.0
2006-11-24 13:05:00,80.87,80.87,80.84,80.85,67000.0,52.5996,52.5996,52.5801,52.5866,67000.0
2006-11-24 13:10:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 13:15:00,80.85,80.85,80.85,80.85,200.0,52.5866,52.5866,52.5866,52.5866,200.0
2006-11-24 13:20:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 13:25:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 13:30:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 13:35:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 13:40:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 13:45:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 13:50:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 13:55:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 14:00:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 14:05:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 14:10:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 14:15:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 14:20:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 14:25:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 14:30:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 14:35:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 14:40:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 14:45:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 14:50:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 14:55:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 15:00:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 15:05:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 15:10:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 15:15:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 15:20:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 15:25:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 15:30:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 15:35:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 15:40:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 15:45:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 15:50:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 15:55:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-27 09:30:00,80.82,80.82,80.72,80.75,38400.0,52.5671,52.5671,52.5021,52.5216,38400.0
2006-11-27 09:35:00,80.78,80.83,80.78,80.83,2600.0,52.5411,52.5736,52.5411,52.5736,2600.0
2006-11-27 09:40:00,80.78,80.83,80.78,80.8,10700.0,52.5411,52.5736,52.5411,52.5541,10700.0
2006-11-27 09:45:00,80.77,80.8,80.74,80.75,99600.0,52.5346,52.5541,52.5151,52.5216,99600.0
2006-11-27 09:50:00,80.72,80.73,80.64,80.65,74200.0,52.5021,52.5086,52.4501,52.4566,74200.0
2006-11-27 09:55:00,80.65,80.65,80.55,80.55,28400.0,52.4566,52.4566,52.3915,52.3915,28400.0
2006-11-27 10:00:00,80.54,80.54,80.48,80.48,36500.0,52.385,52.385,52.346,52.346,36500.0
2006-11-27 10:05:00,80.48,80.52,80.48,80.52,15800.0,52.346,52.372,52.346,52.372,15800.0
2006-11-27 10:10:00,80.52,80.54,80.33,80.33,28600.0,52.372,52.385,52.2484,52.2484,28600.0
2006-11-27 10:15:00,80.34,80.41,80.34,80.4,11700.0,52.2549,52.3005,52.2549,52.2939,11700.0
2006-11-27 10:20:00,80.41,80.42,80.4,80.41,20100.0,52.3005,52.307,52.2939,52.3005,20100.0
2006-11-27 10:25:00,80.39,80.41,80.37,80.39,21500.0,52.2874,52.3005,52.2744,52.2874,21500.0
2006-11-27 10:30:00,80.38,80.42,80.38,80.42,6800.0,52.2809,52.307,52.2809,52.307,6800.0
2006-11-27 10:35:00,80.4,80.4,80.38,80.4,5000.0,52.2939,52.2939,52.2809,52.2939,5000.0
2006-11-27 10:40:00,80.39,80.39,80.32,80.35,4800.0,52.2874,52.2874,52.2419,52.2614,4800.0
2006-11-27 10:45:00,80.38,80.38,80.33,80.33,70300.0,52.2809,52.2809,52.2484,52.2484,70300.0
2006-11-27 10:50:00,80.34,80.41,80.34,80.41,14200.0,52.2549,52.3005,52.2549,52.3005,14200.0
2006-11-27 10:55:00,80.42,80.44,80.4,80.42,33700.0,52.307,52.32,52.2939,52.307,33700.0
2006-11-27 11:00:00,80.42,80.43,80.4,80.4,1200.0,52.307,52.3135,52.2939,52.2939,1200.0
2006-11-27 11:05:00,80.41,80.43,80.41,80.43,6600.0,52.3005,52.3135,52.3005,52.3135,6600.0
2006-11-27 11:10:00,80.42,80.42,80.25,80.26,46600.0,52.307,52.307,52.1964,52.2029,46600.0
2006-11-27 11:15:00,80.26,80.28,80.23,80.28,24500.0,52.2029,52.2159,52.1834,52.2159,24500.0
2006-11-27 11:20:00,80.27,80.29,80.2,80.2,7800.0,52.2094,52.2224,52.1639,52.1639,7800.0
2006-11-27 11:25:00,80.19,80.22,80.11,80.13,21200.0,52.1574,52.1769,52.1053,52.1183,21200.0
2006-11-27 11:30:00,80.12,80.17,80.12,80.15,6600.0,52.1118,52.1444,52.1118,52.1313,6600.0
2006-11-27 11:35:00,80.15,80.23,80.15,80.23,25600.0,52.1313,52.1834,52.1313,52.1834,25600.0
2006-11-27 11:40:00,80.21,80.22,80.14,80.14,11800.0,52.1704,52.1769,52.1248,52.1248,11800.0
2006-11-27 11:45:00,80.15,80.18,80.14,80.18,3800.0,52.1313,52.1509,52.1248,52.1509,3800.0
2006-11-27 11:50:00,80.17,80.19,80.14,80.15,11400.0,52.1444,52.1574,52.1248,52.1313,11400.0
2006-11-27 11:55:00,80.15,80.15,80.13,80.15,3500.0,52.1313,52.1313,52.1183,52.1313,3500.0
2006-11-27 12:00:00,80.15,80.15,80.08,80.08,68300.0,52.1313,52.1313,52.0858,52.0858,68300.0
2006-11-27 12:05:00,80.11,80.15,80.11,80.15,10100.0,52.1053,52.1313,52.1053,52.1313,10100.0
2006-11-27 12:10:00,80.15,80.16,80.15,80.15,16000.0,52.1313,52.1378,52.1313,52.1313,16000.0
2006-11-27 12:15:00,80.16,80.19,80.16,80.19,26100.0,52.1378,52.1574,52.1378,52.1574,26100.0
2006-11-27 12:20:00,80.19,80.24,80.18,80.19,21100.0,52.1574,52.1899,52.1509,52.1574,21100.0
2006-11-27 12:25:00,80.21,80.21,80.17,80.18,17300.0,52.1704,52.1704,52.1444,52.1509,17300.0
2006-11-27 12:30:00,80.16,80.16,80.04,80.05,45200.0,52.1378,52.1378,52.0598,52.0663,45200.0
2006-11-27 12:35:00,80.04,80.07,80.02,80.02,8300.0,52.0598,52.0793,52.0468,52.0468,8300.0
2006-11-27 12:40:00,80.02,80.06,80.02,80.03,4500.0,52.0468,52.0728,52.0468,52.0533,4500.0
2006-11-27 12:45:00,80.05,80.05,80.01,80.01,7000.0,52.0663,52.0663,52.0403,52.0403,7000.0
2006-11-27 12:50:00,80.06,80.08,80.03,80.04,7100.0,52.0728,52.0858,52.0533,52.0598,7100.0
2006-11-27 12:55:00,80.03,80.08,80.02,80.02,8000.0,52.0533,52.0858,52.0468,52.0468,8000.0
2006-11-27 13:00:00,80.04,80.05,79.95,80.01,12400.0,52.0598,52.0663,52.0013,52.0403,12400.0
2006-11-27 13:05:00,80.01,80.03,79.97,80.01,6300.0,52.0403,52.0533,52.0143,52.0403,6300.0
2006-11-27 13:10:00,80.03,80.03,79.99,80.02,4400.0,52.0533,52.0533,52.0273,52.0468,4400.0
2006-11-27 13:15:00,80.03,80.03,79.99,79.99,5700.0,52.0533,52.0533,52.0273,52.0273,5700.0
2006-11-27 13:20:00,80.0,80.01,79.99,79.99,4100.0,52.0338,52.0403,52.0273,52.0273,4100.0
2006-11-27 13:25:00,79.99,80.1,79.98,80.1,9800.0,52.0273,52.0988,52.0208,52.0988,9800.0
2006-11-27 13:30:00,80.12,80.13,80.08,80.09,4000.0,52.1118,52.1183,52.0858,52.0923,4000.0
2006-11-27 13:35:00,80.08,80.1,80.0,80.01,8000.0,52.0858,52.0988,52.0338,52.0403,8000.0
2006-11-27 13:40:00,80.02,80.13,80.02,80.11,4900.0,52.0468,52.1183,52.0468,52.1053,4900.0
2006-11-27 13:45:00,80.11,80.15,80.08,80.11,5500.0,52.1053,52.1313,52.0858,52.1053,5500.0
2006-11-27 13:50:00,80.08,80.12,80.05,80.05,7900.0,52.0858,52.1118,52.0663,52.0663,7900.0
2006-11-27 13:55:00,80.06,80.1,80.06,80.08,1700.0,52.0728,52.0988,52.0728,52.0858,1700.0
2006-11-27 14:00:00,80.09,80.1,80.05,80.05,16800.0,52.0923,52.0988,52.0663,52.0663,16800.0
2006-11-27 14:05:00,80.07,80.07,79.98,79.98,2600.0,52.0793,52.0793,52.0208,52.0208,2600.0
2006-11-27 14:10:00,79.95,79.97,79.93,79.95,7800.0,52.0013,52.0143,51.9883,52.0013,7800.0
2006-11-27 14:15:00,79.95,80.0,79.93,80.0,36100.0,52.0013,52.0338,51.9883,52.0338,36100.0
2006-11-27 14:20:00,79.96,79.96,79.9,79.93,8300.0,52.0078,52.0078,51.9687,51.9883,8300.0
2006-11-27 14:25:00,79.95,79.99,79.93,79.95,6700.0,52.0013,52.0273,51.9883,52.0013,6700.0
2006-11-27 14:30:00,79.97,80.02,79.96,79.97,5300.0,52.0143,52.0468,52.0078,52.0143,5300.0
2006-11-27 14:35:00,79.97,80.02,79.97,79.99,42800.0,52.0143,52.0468,52.0143,52.0273,42800.0
2006-11-27 14:40:00,79.98,79.99,79.97,79.99,2100.0,52.0208,52.0273,52.0143,52.0273,2100.0
2006-11-27 14:45:00,79.95,79.97,79.94,79.95,10500.0,52.0013,52.0143,51.9948,52.0013,10500.0
2006-11-27 14:50:00,79.94,79.97,79.89,79.89,10500.0,51.9948,52.0143,51.9622,51.9622,10500.0
2006-11-27 14:55:00,79.89,79.93,79.83,79.89,16500.0,51.9622,51.9883,51.9232,51.9622,16500.0
2006-11-27 15:00:00,79.89,79.91,79.85,79.89,5800.0,51.9622,51.9752,51.9362,51.9622,5800.0
2006-11-27 15:05:00,79.9,79.92,79.86,79.91,13900.0,51.9687,51.9817,51.9427,51.9752,13900.0
2006-11-27 15:10:00,79.91,79.93,79.86,79.91,42100.0,51.9752,51.9883,51.9427,51.9752,42100.0
2006-11-27 15:15:00,79.91,79.91,79.88,79.9,7000.0,51.9752,51.9752,51.9557,51.9687,7000.0
2006-11-27 15:20:00,79.91,79.96,79.91,79.95,9900.0,51.9752,52.0078,51.9752,52.0013,9900.0
2006-11-27 15:25:00,79.95,79.97,79.94,79.94,4900.0,52.0013,52.0143,51.9948,51.9948,4900.0
2006-11-27 15:30:00,79.95,80.01,79.94,80.0,8600.0,52.0013,52.0403,51.9948,52.0338,8600.0
2006-11-27 15:35:00,79.99,80.01,79.97,79.98,12400.0,52.0273,52.0403,52.0143,52.0208,12400.0
2006-11-27 15:40:00,79.97,79.98,79.91,79.98,29200.0,52.0143,52.0208,51.9752,52.0208,29200.0
2006-11-27 15:45:00,79.95,79.97,79.93,79.95,17000.0,52.0013,52.0143,51.9883,52.0013,17000.0
2006-11-27 15:50:00,79.95,79.95,79.93,79.95,7100.0,52.0013,52.0013,51.9883,52.0013,7100.0
2006-11-27 15:55:00,79.95,79.96,79.86,79.88,34600.0,52.0013,52.0078,51.9427,51.9557,34600.0
2006-11-27 16:00:00,79.9,79.93,79.86,79.93,54500.0,51.9687,51.9883,51.9427,51.9883,54500.0
2006-11-27 16:05:00,79.84,79.84,79.84,79.84,3100.0,51.9297,51.9297,51.9297,51.9297,3100.0
2006-11-27 16:10:00,79.87,79.87,79.87,79.87,100.0,51.9492,51.9492,51.9492,51.9492,100.0
2006-11-28 09:30:00,79.83,79.85,79.74,79.85,87600.0,51.9232,51.9362,51.8647,51.9362,87600.0
2006-11-28 09:35:00,79.86,79.89,79.82,79.85,23400.0,51.9427,51.9622,51.9167,51.9362,23400.0
2006-11-28 09:40:00,79.78,79.8,79.76,79.79,32900.0,51.8907,51.9037,51.8777,51.8972,32900.0
2006-11-28 09:45:00,79.81,79.81,79.76,79.79,7800.0,51.9102,51.9102,51.8777,51.8972,7800.0
2006-11-28 09:50:00,79.82,79.88,79.82,79.88,29800.0,51.9167,51.9557,51.9167,51.9557,29800.0
2006-11-28 09:55:00,79.86,79.89,79.85,79.89,6000.0,51.9427,51.9622,51.9362,51.9622,6000.0
2006-11-28 10:00:00,79.92,80.07,79.88,80.07,10500.0,51.9817,52.0793,51.9557,52.0793,10500.0
2006-11-28 10:05:00,80.08,80.08,79.96,79.96,27600.0,52.0858,52.0858,52.0078,52.0078,27600.0
2006-11-28 10:10:00,79.95,79.95,79.81,79.85,17300.0,52.0013,52.0013,51.9102,51.9362,17300.0
2006-11-28 10:15:00,79.86,79.93,79.86,79.92,14400.0,51.9427,51.9883,51.9427,51.9817,14400.0
2006-11-28 10:20:00,79.9,80.09,79.9,80.09,11100.0,51.9687,52.0923,51.9687,52.0923,11100.0
2006-11-28 10:25:00,80.08,80.15,80.06,80.15,2500.0,52.0858,52.1313,52.0728,52.1313,2500.0
2006-11-28 10:30:00,80.13,80.2,80.09,80.2,19200.0,52.1183,52.1639,52.0923,52.1639,19200.0
2006-11-28 10:35:00,80.2,80.28,80.19,80.24,3200.0,52.1639,52.2159,52.1574,52.1899,3200.0
2006-11-28 10:40:00,80.22,80.23,80.19,80.22,11400.0,52.1769,52.1834,52.1574,52.1769,11400.0
2006-11-28 10:45:00,80.26,80.26,80.25,80.25,1600.0,52.2029,52.2029,52.1964,52.1964,1600.0
2006-11-28 10:50:00,80.24,80.24,80.17,80.17,1500.0,52.1899,52.1899,52.1444,52.1444,1500.0
2006-11-28 10:55:00,80.19,80.21,80.17,80.17,1700.0,52.1574,52.1704,52.1444,52.1444,1700.0
2006-11-28 11:00:00,80.19,80.23,80.19,80.22,16600.0,52.1574,52.1834,52.1574,52.1769,16600.0
2006-11-28 11:05:00,80.22,80.22,80.16,80.18,28000.0,52.1769,52.1769,52.1378,52.1509,28000.0
2006-11-28 11:10:00,80.17,80.2,80.16,80.17,33100.0,52.1444,52.1639,52.1378,52.1444,33100.0
2006-11-28 11:15:00,80.16,80.21,80.13,80.21,5300.0,52.1378,52.1704,52.1183,52.1704,5300.0
2006-11-28 11:20:00,80.18,80.18,80.18,80.18,1100.0,52.1509,52.1509,52.1509,52.1509,1100.0
2006-11-28 11:25:00,80.19,80.22,80.19,80.2,1200.0,52.1574,52.1769,52.1574,52.1639,1200.0
2006-11-28 11:30:00,80.14,80.17,80.14,80.17,8200.0,52.1248,52.1444,52.1248,52.1444,8200.0
2006-11-28 11:35:00,80.16,80.2,80.16,80.2,2600.0,52.1378,52.1639,52.1378,52.1639,2600.0
2006-11-28 11:40:00,80.21,80.24,80.14,80.17,37100.0,52.1704,52.1899,52.1248,52.1444,37100.0
2006-11-28 11:45:00,80.14,80.14,80.08,80.08,335700.0,52.1248,52.1248,52.0858,52.0858,335700.0
2006-11-28 11:50:00,80.11,80.15,80.09,80.14,97700.0,52.1053,52.1313,52.0923,52.1248,97700.0
2006-11-28 11:55:00,80.14,80.14,80.07,80.1,3500.0,52.1248,52.1248,52.0793,52.0988,3500.0
2006-11-28 12:00:00,80.1,80.1,80.04,80.08,5700.0,52.0988,52.0988,52.0598,52.0858,5700.0
2006-11-28 12:05:00,80.1,80.14,80.1,80.12,30400.0,52.0988,52.1248,52.0988,52.1118,30400.0
2006-11-28 12:10:00,80.14,80.14,80.12,80.14,600.0,52.1248,52.1248,52.1118,52.1248,600.0
2006-11-28 12:15:00,80.14,80.14,80.12,80.13,2300.0,52.1248,52.1248,52.1118,52.1183,2300.0
2006-11-28 12:20:00,80.1,80.1,80.1,80.1,600.0,52.0988,52.0988,52.0988,52.0988,600.0
2006-11-28 12:25:00,80.13,80.18,80.12,80.14,2000.0,52.1183,52.1509,52.1118,52.1248,2000.0
2006-11-28 12:30:00,80.11,80.11,80.01,80.05,4600.0,52.1053,52.1053,52.0403,52.0663,4600.0
2006-11-28 12:35:00,80.03,80.03,79.94,80.0,2000.0,52.0533,52.0533,51.9948,52.0338,2000.0
2006-11-28 12:40:00,80.04,80.05,79.99,79.99,5700.0,52.0598,52.0663,52.0273,52.0273,5700.0
2006-11-28 12:45:00,80.0,80.0,79.94,79.98,10300.0,52.0338,52.0338,51.9948,52.0208,10300.0
2006-11-28 12:50:00,80.03,80.04,80.01,80.01,1000.0,52.0533,52.0598,52.0403,52.0403,1000.0
2006-11-28 12:55:00,80.0,80.04,79.94,79.96,4200.0,52.0338,52.0598,51.9948,52.0078,4200.0
2006-11-28 13:00:00,80.0,80.12,80.0,80.12,26400.0,52.0338,52.1118,52.0338,52.1118,26400.0
2006-11-28 13:05:00,80.14,80.21,80.14,80.14,5800.0,52.1248,52.1704,52.1248,52.1248,5800.0
2006-11-28 13:10:00,80.14,80.16,80.13,80.15,2500.0,52.1248,52.1378,52.1183,52.1313,2500.0
2006-11-28 13:15:00,80.15,80.16,80.04,80.04,4800.0,52.1313,52.1378,52.0598,52.0598,4800.0
2006-11-28 13:20:00,79.99,80.06,79.95,79.95,4800.0,52.0273,52.0728,52.0013,52.0013,4800.0
2006-11-28 13:25:00,79.95,79.95,79.92,79.95,2100.0,52.0013,52.0013,51.9817,52.0013,2100.0
2006-11-28 13:30:00,80.0,80.0,79.98,79.98,500.0,52.0338,52.0338,52.0208,52.0208,500.0
2006-11-28 13:35:00,80.0,80.05,79.98,80.05,1400.0,52.0338,52.0663,52.0208,52.0663,1400.0
2006-11-28 13:40:00,80.05,80.07,80.02,80.07,1100.0,52.0663,52.0793,52.0468,52.0793,1100.0
2006-11-28 13:45:00,80.06,80.07,80.0,80.02,2000.0,52.0728,52.0793,52.0338,52.0468,2000.0
2006-11-28 13:50:00,80.0,80.05,80.0,80.03,3100.0,52.0338,52.0663,52.0338,52.0533,3100.0
2006-11-28 13:55:00,80.04,80.06,80.01,80.01,3000.0,52.0598,52.0728,52.0403,52.0403,3000.0
2006-11-28 14:00:00,80.02,80.03,80.0,80.03,5600.0,52.0468,52.0533,52.0338,52.0533,5600.0
2006-11-28 14:05:00,80.01,80.05,80.01,80.05,1600.0,52.0403,52.0663,52.0403,52.0663,1600.0
2006-11-28 14:10:00,80.05,80.09,80.03,80.09,4900.0,52.0663,52.0923,52.0533,52.0923,4900.0
2006-11-28 14:15:00,80.07,80.07,80.03,80.03,9800.0,52.0793,52.0793,52.0533,52.0533,9800.0
2006-11-28 14:20:00,80.03,80.12,80.01,80.1,4100.0,52.0533,52.1118,52.0403,52.0988,4100.0
2006-11-28 14:25:00,80.1,80.14,80.1,80.13,4000.0,52.0988,52.1248,52.0988,52.1183,4000.0
2006-11-28 14:30:00,80.15,80.16,80.12,80.14,3800.0,52.1313,52.1378,52.1118,52.1248,3800.0
2006-11-28 14:35:00,80.14,80.15,80.1,80.14,4500.0,52.1248,52.1313,52.0988,52.1248,4500.0
2006-11-28 14:40:00,80.12,80.13,80.08,80.13,4400.0,52.1118,52.1183,52.0858,52.1183,4400.0
2006-11-28 14:45:00,80.12,80.12,80.06,80.07,2600.0,52.1118,52.1118,52.0728,52.0793,2600.0
2006-11-28 14:50:00,80.08,80.13,80.05,80.1,17400.0,52.0858,52.1183,52.0663,52.0988,17400.0
2006-11-28 14:55:00,80.09,80.15,80.09,80.1,4400.0,52.0923,52.1313,52.0923,52.0988,4400.0
2006-11-28 15:00:00,80.11,80.12,80.07,80.1,9100.0,52.1053,52.1118,52.0793,52.0988,9100.0
2006-11-28 15:05:00,80.1,80.12,80.08,80.1,9600.0,52.0988,52.1118,52.0858,52.0988,9600.0
2006-11-28 15:10:00,80.13,80.2,80.09,80.18,9800.0,52.1183,52.1639,52.0923,52.1509,9800.0
2006-11-28 15:15:00,80.18,80.26,80.18,80.26,3900.0,52.1509,52.2029,52.1509,52.2029,3900.0
2006-11-28 15:20:00,80.27,80.27,80.23,80.24,4600.0,52.2094,52.2094,52.1834,52.1899,4600.0
2006-11-28 15:25:00,80.23,80.24,80.22,80.22,8100.0,52.1834,52.1899,52.1769,52.1769,8100.0
2006-11-28 15:30:00,80.23,80.26,80.22,80.24,2000.0,52.1834,52.2029,52.1769,52.1899,2000.0
2006-11-28 15:35:00,80.25,80.26,80.24,80.26,7900.0,52.1964,52.2029,52.1899,52.2029,7900.0
2006-11-28 15:40:00,80.26,80.28,80.22,80.22,10000.0,52.2029,52.2159,52.1769,52.1769,10000.0
2006-11-28 15:45:00,80.22,80.26,80.22,80.25,14000.0,52.1769,52.2029,52.1769,52.1964,14000.0
2006-11-28 15:50:00,80.25,80.25,80.24,80.24,7400.0,52.1964,52.1964,52.1899,52.1899,7400.0
2006-11-28 15:55:00,80.25,80.25,80.22,80.23,4400.0,52.1964,52.1964,52.1769,52.1834,4400.0
2006-11-28 16:00:00,80.2,80.2,80.2,80.2,700.0,52.1639,52.1639,52.1639,52.1639,700.0
2006-11-28 16:05:00,80.2,80.2,80.2,80.2,0.0,52.1639,52.1639,52.1639,52.1639,0.0
2006-11-28 16:10:00,80.17,80.17,80.16,80.17,28800.0,52.1444,52.1444,52.1378,52.1444,28800.0
2006-11-29 09:30:00,80.47,80.57,80.45,80.57,17500.0,52.3395,52.4045,52.3265,52.4045,17500.0
2006-11-29 09:35:00,80.57,80.59,80.54,80.58,16900.0,52.4045,52.4175,52.385,52.411,16900.0
2006-11-29 09:40:00,80.56,80.56,80.55,80.55,2100.0,52.398,52.398,52.3915,52.3915,2100.0
2006-11-29 09:45:00,80.63,80.73,80.63,80.71,6600.0,52.4435,52.5086,52.4435,52.4956,6600.0
2006-11-29 09:50:00,80.67,80.68,80.64,80.68,10000.0,52.4696,52.4761,52.4501,52.4761,10000.0
2006-11-29 09:55:00,80.69,80.72,80.67,80.68,6800.0,52.4826,52.5021,52.4696,52.4761,6800.0
2006-11-29 10:00:00,80.64,80.7,80.61,80.7,14700.0,52.4501,52.4891,52.4305,52.4891,14700.0
2006-11-29 10:05:00,80.72,80.83,80.72,80.82,4100.0,52.5021,52.5736,52.5021,52.5671,4100.0
2006-11-29 10:10:00,80.85,80.87,80.82,80.82,3200.0,52.5866,52.5996,52.5671,52.5671,3200.0
2006-11-29 10:15:00,80.84,80.85,80.79,80.84,9800.0,52.5801,52.5866,52.5476,52.5801,9800.0
2006-11-29 10:20:00,80.85,80.86,80.83,80.84,10300.0,52.5866,52.5931,52.5736,52.5801,10300.0
2006-11-29 10:25:00,80.85,80.85,80.8,80.8,5600.0,52.5866,52.5866,52.5541,52.5541,5600.0
2006-11-29 10:30:00,80.82,80.82,80.75,80.75,5300.0,52.5671,52.5671,52.5216,52.5216,5300.0
2006-11-29 10:35:00,80.75,80.79,80.74,80.77,16400.0,52.5216,52.5476,52.5151,52.5346,16400.0
2006-11-29 10:40:00,80.8,80.8,80.77,80.78,2900.0,52.5541,52.5541,52.5346,52.5411,2900.0
2006-11-29 10:45:00,80.79,80.83,80.79,80.83,5000.0,52.5476,52.5736,52.5476,52.5736,5000.0
2006-11-29 10:50:00,80.83,80.83,80.79,80.81,4200.0,52.5736,52.5736,52.5476,52.5606,4200.0
2006-11-29 10:55:00,80.83,80.83,80.8,80.82,2200.0,52.5736,52.5736,52.5541,52.5671,2200.0
2006-11-29 11:00:00,80.84,80.9,80.82,80.9,2800.0,52.5801,52.6192,52.5671,52.6192,2800.0
2006-11-29 11:05:00,80.97,81.04,80.96,81.01,44900.0,52.6647,52.7102,52.6582,52.6907,44900.0
2006-11-29 11:10:00,81.01,81.07,80.99,81.04,40200.0,52.6907,52.7297,52.6777,52.7102,40200.0
2006-11-29 11:15:00,81.04,81.05,81.02,81.03,5400.0,52.7102,52.7167,52.6972,52.7037,5400.0
2006-11-29 11:20:00,81.0,81.05,81.0,81.05,2000.0,52.6842,52.7167,52.6842,52.7167,2000.0
2006-11-29 11:25:00,80.99,81.03,80.99,81.0,4500.0,52.6777,52.7037,52.6777,52.6842,4500.0
2006-11-29 11:30:00,81.01,81.01,80.99,81.0,1600.0,52.6907,52.6907,52.6777,52.6842,1600.0
2006-11-29 11:35:00,81.0,81.0,80.99,81.0,22700.0,52.6842,52.6842,52.6777,52.6842,22700.0
2006-11-29 11:40:00,81.01,81.02,81.01,81.01,2000.0,52.6907,52.6972,52.6907,52.6907,2000.0
2006-11-29 11:45:00,81.01,81.01,81.0,81.0,1100.0,52.6907,52.6907,52.6842,52.6842,1100.0
2006-11-29 11:50:00,81.01,81.01,80.97,80.97,2800.0,52.6907,52.6907,52.6647,52.6647,2800.0
2006-11-29 11:55:00,81.01,81.01,80.99,81.0,5100.0,52.6907,52.6907,52.6777,52.6842,5100.0
2006-11-29 12:00:00,80.99,81.02,80.99,81.02,72100.0,52.6777,52.6972,52.6777,52.6972,72100.0
2006-11-29 12:05:00,81.0,81.03,81.0,81.03,11000.0,52.6842,52.7037,52.6842,52.7037,11000.0
2006-11-29 12:10:00,81.03,81.03,80.98,80.98,46600.0,52.7037,52.7037,52.6712,52.6712,46600.0
2006-11-29 12:15:00,81.01,81.04,80.17,81.04,4600.0,52.6907,52.7102,52.1444,52.7102,4600.0
2006-11-29 12:20:00,81.03,81.03,80.94,80.95,19200.0,52.7037,52.7037,52.6452,52.6517,19200.0
2006-11-29 12:25:00,80.95,80.97,80.93,80.94,44300.0,52.6517,52.6647,52.6387,52.6452,44300.0
2006-11-29 12:30:00,80.95,80.95,80.93,80.95,4300.0,52.6517,52.6517,52.6387,52.6517,4300.0
2006-11-29 12:35:00,80.95,80.98,80.95,80.97,2200.0,52.6517,52.6712,52.6517,52.6647,2200.0
2006-11-29 12:40:00,80.97,81.0,80.97,80.98,9600.0,52.6647,52.6842,52.6647,52.6712,9600.0
2006-11-29 12:45:00,80.98,80.98,80.97,80.97,700.0,52.6712,52.6712,52.6647,52.6647,700.0
2006-11-29 12:50:00,80.97,80.98,80.97,80.98,2200.0,52.6647,52.6712,52.6647,52.6712,2200.0
2006-11-29 12:55:00,80.98,81.02,80.98,81.0,5500.0,52.6712,52.6972,52.6712,52.6842,5500.0
2006-11-29 13:00:00,80.97,80.97,80.94,80.94,3700.0,52.6647,52.6647,52.6452,52.6452,3700.0
2006-11-29 13:05:00,80.94,80.96,80.94,80.96,2200.0,52.6452,52.6582,52.6452,52.6582,2200.0
2006-11-29 13:10:00,80.93,80.93,80.91,80.92,1300.0,52.6387,52.6387,52.6257,52.6322,1300.0
2006-11-29 13:15:00,80.9,80.93,80.9,80.92,33200.0,52.6192,52.6387,52.6192,52.6322,33200.0
2006-11-29 13:20:00,80.92,80.93,80.91,80.92,1900.0,52.6322,52.6387,52.6257,52.6322,1900.0
2006-11-29 13:25:00,80.9,80.9,80.81,80.81,9800.0,52.6192,52.6192,52.5606,52.5606,9800.0
2006-11-29 13:30:00,80.82,80.82,80.72,80.72,800.0,52.5671,52.5671,52.5021,52.5021,800.0
2006-11-29 13:35:00,80.73,80.76,80.73,80.75,13100.0,52.5086,52.5281,52.5086,52.5216,13100.0
2006-11-29 13:40:00,80.76,80.78,80.75,80.76,8600.0,52.5281,52.5411,52.5216,52.5281,8600.0
2006-11-29 13:45:00,80.77,80.86,80.77,80.84,5700.0,52.5346,52.5931,52.5346,52.5801,5700.0
2006-11-29 13:50:00,80.84,80.84,80.78,80.78,5000.0,52.5801,52.5801,52.5411,52.5411,5000.0
2006-11-29 13:55:00,80.82,80.86,80.81,80.83,3700.0,52.5671,52.5931,52.5606,52.5736,3700.0
2006-11-29 14:00:00,80.87,80.91,80.8,80.85,12600.0,52.5996,52.6257,52.5541,52.5866,12600.0
2006-11-29 14:05:00,80.85,80.87,80.85,80.86,2600.0,52.5866,52.5996,52.5866,52.5931,2600.0
2006-11-29 14:10:00,80.86,80.89,80.86,80.86,2900.0,52.5931,52.6127,52.5931,52.5931,2900.0
2006-11-29 14:15:00,80.86,80.9,80.83,80.84,19500.0,52.5931,52.6192,52.5736,52.5801,19500.0
2006-11-29 14:20:00,80.86,80.88,80.86,80.86,5600.0,52.5931,52.6062,52.5931,52.5931,5600.0
2006-11-29 14:25:00,80.86,80.87,80.76,80.76,87500.0,52.5931,52.5996,52.5281,52.5281,87500.0
2006-11-29 14:30:00,80.78,80.84,80.78,80.82,5900.0,52.5411,52.5801,52.5411,52.5671,5900.0
2006-11-29 14:35:00,80.85,80.99,80.85,80.99,6800.0,52.5866,52.6777,52.5866,52.6777,6800.0
2006-11-29 14:40:00,80.97,80.97,80.92,80.95,7300.0,52.6647,52.6647,52.6322,52.6517,7300.0
2006-11-29 14:45:00,80.96,80.97,80.96,80.96,1400.0,52.6582,52.6647,52.6582,52.6582,1400.0
2006-11-29 14:50:00,80.96,81.09,80.96,81.08,26300.0,52.6582,52.7427,52.6582,52.7362,26300.0
2006-11-29 14:55:00,81.08,81.08,81.03,81.05,3600.0,52.7362,52.7362,52.7037,52.7167,3600.0
2006-11-29 15:00:00,81.09,81.09,81.02,81.08,8400.0,52.7427,52.7427,52.6972,52.7362,8400.0
2006-11-29 15:05:00,81.08,81.1,81.07,81.1,8500.0,52.7362,52.7492,52.7297,52.7492,8500.0
2006-11-29 15:10:00,81.11,81.15,81.11,81.15,65800.0,52.7557,52.7818,52.7557,52.7818,65800.0
2006-11-29 15:15:00,81.1,81.1,81.04,81.04,3600.0,52.7492,52.7492,52.7102,52.7102,3600.0
2006-11-29 15:20:00,81.05,81.08,81.05,81.05,9700.0,52.7167,52.7362,52.7167,52.7167,9700.0
2006-11-29 15:25:00,81.07,81.08,81.06,81.08,1200.0,52.7297,52.7362,52.7232,52.7362,1200.0
2006-11-29 15:30:00,81.13,81.15,81.11,81.12,6100.0,52.7688,52.7818,52.7557,52.7623,6100.0
2006-11-29 15:35:00,81.15,81.18,81.14,81.18,2900.0,52.7818,52.8013,52.7753,52.8013,2900.0
2006-11-29 15:40:00,81.23,81.23,81.16,81.16,29400.0,52.8338,52.8338,52.7883,52.7883,29400.0
2006-11-29 15:45:00,81.16,81.18,81.11,81.15,15300.0,52.7883,52.8013,52.7557,52.7818,15300.0
2006-11-29 15:50:00,81.15,81.17,81.12,81.13,12300.0,52.7818,52.7948,52.7623,52.7688,12300.0
2006-11-29 15:55:00,81.1,81.16,81.09,81.12,85300.0,52.7492,52.7883,52.7427,52.7623,85300.0
2006-11-29 16:00:00,81.13,81.13,81.13,81.13,6000.0,52.7688,52.7688,52.7688,52.7688,6000.0
2006-11-29 16:05:00,81.13,81.13,81.13,81.13,200.0,52.7688,52.7688,52.7688,52.7688,200.0
2006-11-29 16:10:00,81.14,81.14,81.14,81.14,4000.0,52.7753,52.7753,52.7753,52.7753,4000.0
2006-11-30 09:30:00,81.23,81.29,81.14,81.27,24800.0,52.8338,52.8728,52.7753,52.8598,24800.0
2006-11-30 09:35:00,81.3,81.3,81.21,81.21,7200.0,52.8793,52.8793,52.8208,52.8208,7200.0
2006-11-30 09:40:00,81.21,81.24,81.16,81.16,6000.0,52.8208,52.8403,52.7883,52.7883,6000.0
2006-11-30 09:45:00,81.12,81.22,81.11,81.22,2200.0,52.7623,52.8273,52.7557,52.8273,2200.0
2006-11-30 09:50:00,81.28,81.31,81.26,81.26,2500.0,52.8663,52.8858,52.8533,52.8533,2500.0
2006-11-30 09:55:00,81.33,81.36,81.22,81.27,17000.0,52.8988,52.9184,52.8273,52.8598,17000.0
2006-11-30 10:00:00,81.24,81.24,81.01,81.01,32800.0,52.8403,52.8403,52.6907,52.6907,32800.0
2006-11-30 10:05:00,80.92,81.03,80.91,80.97,15800.0,52.6322,52.7037,52.6257,52.6647,15800.0
2006-11-30 10:10:00,81.01,81.13,80.98,81.02,9000.0,52.6907,52.7688,52.6712,52.6972,9000.0
2006-11-30 10:15:00,80.95,81.03,80.95,81.0,4500.0,52.6517,52.7037,52.6517,52.6842,4500.0
2006-11-30 10:20:00,81.01,81.01,80.92,80.92,300.0,52.6907,52.6907,52.6322,52.6322,300.0
2006-11-30 10:25:00,80.91,81.01,80.91,80.99,10100.0,52.6257,52.6907,52.6257,52.6777,10100.0
2006-11-30 10:30:00,81.03,81.03,81.02,81.02,3900.0,52.7037,52.7037,52.6972,52.6972,3900.0
2006-11-30 10:35:00,81.03,81.06,81.03,81.06,3900.0,52.7037,52.7232,52.7037,52.7232,3900.0
2006-11-30 10:40:00,81.1,81.16,81.05,81.11,4600.0,52.7492,52.7883,52.7167,52.7557,4600.0
2006-11-30 10:45:00,81.16,81.16,81.05,81.05,800.0,52.7883,52.7883,52.7167,52.7167,800.0
2006-11-30 10:50:00,81.1,81.1,81.1,81.1,1200.0,52.7492,52.7492,52.7492,52.7492,1200.0
2006-11-30 10:55:00,81.17,81.19,81.1,81.12,8800.0,52.7948,52.8078,52.7492,52.7623,8800.0
2006-11-30 11:00:00,81.12,81.16,81.08,81.08,6800.0,52.7623,52.7883,52.7362,52.7362,6800.0
2006-11-30 11:05:00,81.09,81.15,81.06,81.12,9500.0,52.7427,52.7818,52.7232,52.7623,9500.0
2006-11-30 11:10:00,81.11,81.11,81.08,81.08,12200.0,52.7557,52.7557,52.7362,52.7362,12200.0
2006-11-30 11:15:00,81.04,81.04,81.01,81.01,3100.0,52.7102,52.7102,52.6907,52.6907,3100.0
2006-11-30 11:20:00,81.01,81.01,80.94,80.95,133700.0,52.6907,52.6907,52.6452,52.6517,133700.0
2006-11-30 11:25:00,80.96,81.03,80.96,81.03,43000.0,52.6582,52.7037,52.6582,52.7037,43000.0
2006-11-30 11:30:00,81.0,81.02,81.0,81.02,2800.0,52.6842,52.6972,52.6842,52.6972,2800.0
2006-11-30 11:35:00,81.01,81.04,81.0,81.0,13100.0,52.6907,52.7102,52.6842,52.6842,13100.0
2006-11-30 11:40:00,81.02,81.02,80.96,80.96,11900.0,52.6972,52.6972,52.6582,52.6582,11900.0
2006-11-30 11:45:00,80.96,80.99,80.95,80.97,22600.0,52.6582,52.6777,52.6517,52.6647,22600.0
2006-11-30 11:50:00,80.94,80.96,80.94,80.96,4800.0,52.6452,52.6582,52.6452,52.6582,4800.0
2006-11-30 11:55:00,80.99,81.05,80.98,81.01,7700.0,52.6777,52.7167,52.6712,52.6907,7700.0
2006-11-30 12:00:00,81.01,81.04,80.99,81.04,4400.0,52.6907,52.7102,52.6777,52.7102,4400.0
2006-11-30 12:05:00,81.02,81.02,81.0,81.0,3400.0,52.6972,52.6972,52.6842,52.6842,3400.0
2006-11-30 12:10:00,81.03,81.07,81.03,81.07,26800.0,52.7037,52.7297,52.7037,52.7297,26800.0
2006-11-30 12:15:00,81.06,81.07,81.04,81.04,10900.0,52.7232,52.7297,52.7102,52.7102,10900.0
2006-11-30 12:20:00,81.03,81.06,81.03,81.06,9100.0,52.7037,52.7232,52.7037,52.7232,9100.0
2006-11-30 12:25:00,81.06,81.06,81.06,81.06,400.0,52.7232,52.7232,52.7232,52.7232,400.0
2006-11-30 12:30:00,81.13,81.16,81.13,81.16,1400.0,52.7688,52.7883,52.7688,52.7883,1400.0
2006-11-30 12:35:00,81.16,81.16,81.11,81.13,1800.0,52.7883,52.7883,52.7557,52.7688,1800.0
2006-11-30 12:40:00,81.11,81.12,81.11,81.12,400.0,52.7557,52.7623,52.7557,52.7623,400.0
2006-11-30 12:45:00,81.12,81.12,81.1,81.11,1500.0,52.7623,52.7623,52.7492,52.7557,1500.0
2006-11-30 12:50:00,81.15,81.17,81.14,81.17,14300.0,52.7818,52.7948,52.7753,52.7948,14300.0
2006-11-30 12:55:00,81.17,81.17,81.13,81.13,3000.0,52.7948,52.7948,52.7688,52.7688,3000.0
2006-11-30 13:00:00,81.12,81.14,81.12,81.12,3800.0,52.7623,52.7753,52.7623,52.7623,3800.0
2006-11-30 13:05:00,81.14,81.14,81.13,81.13,4800.0,52.7753,52.7753,52.7688,52.7688,4800.0
2006-11-30 13:10:00,81.18,81.2,81.15,81.19,4700.0,52.8013,52.8143,52.7818,52.8078,4700.0
2006-11-30 13:15:00,81.2,81.31,81.2,81.23,3400.0,52.8143,52.8858,52.8143,52.8338,3400.0
2006-11-30 13:20:00,81.27,81.29,81.26,81.28,36400.0,52.8598,52.8728,52.8533,52.8663,36400.0
2006-11-30 13:25:00,81.28,81.33,81.24,81.32,22500.0,52.8663,52.8988,52.8403,52.8923,22500.0
2006-11-30 13:30:00,81.35,81.35,81.29,81.29,5400.0,52.9119,52.9119,52.8728,52.8728,5400.0
2006-11-30 13:35:00,81.32,81.32,81.25,81.27,4200.0,52.8923,52.8923,52.8468,52.8598,4200.0
2006-11-30 13:40:00,81.25,81.28,81.23,81.24,7700.0,52.8468,52.8663,52.8338,52.8403,7700.0
2006-11-30 13:45:00,81.25,81.28,81.24,81.28,6000.0,52.8468,52.8663,52.8403,52.8663,6000.0
2006-11-30 13:50:00,81.27,81.29,81.26,81.26,16600.0,52.8598,52.8728,52.8533,52.8533,16600.0
2006-11-30 13:55:00,81.26,81.27,81.14,81.14,7300.0,52.8533,52.8598,52.7753,52.7753,7300.0
2006-11-30 14:00:00,81.15,81.24,81.14,81.16,5600.0,52.7818,52.8403,52.7753,52.7883,5600.0
2006-11-30 14:05:00,81.17,81.18,81.17,81.18,8500.0,52.7948,52.8013,52.7948,52.8013,8500.0
2006-11-30 14:10:00,81.21,81.27,81.18,81.2,2900.0,52.8208,52.8598,52.8013,52.8143,2900.0
2006-11-30 14:15:00,81.21,81.22,81.17,81.2,15000.0,52.8208,52.8273,52.7948,52.8143,15000.0
2006-11-30 14:20:00,81.22,81.26,81.22,81.24,4500.0,52.8273,52.8533,52.8273,52.8403,4500.0
2006-11-30 14:25:00,81.24,81.32,81.24,81.32,10900.0,52.8403,52.8923,52.8403,52.8923,10900.0
2006-11-30 14:30:00,81.32,81.35,81.3,81.35,306000.0,52.8923,52.9119,52.8793,52.9119,306000.0
2006-11-30 14:35:00,81.38,81.55,81.38,81.53,8800.0,52.9314,53.0419,52.9314,53.0289,8800.0
2006-11-30 14:40:00,81.54,81.54,81.47,81.48,5200.0,53.0354,53.0354,52.9899,52.9964,5200.0
2006-11-30 14:45:00,81.56,81.56,81.48,81.52,2900.0,53.0484,53.0484,52.9964,53.0224,2900.0
2006-11-30 14:50:00,81.52,81.54,81.47,81.52,37100.0,53.0224,53.0354,52.9899,53.0224,37100.0
2006-11-30 14:55:00,81.53,81.55,81.5,81.51,2500.0,53.0289,53.0419,53.0094,53.0159,2500.0
2006-11-30 15:00:00,81.53,81.53,81.41,81.46,24500.0,53.0289,53.0289,52.9509,52.9834,24500.0
2006-11-30 15:05:00,81.46,81.52,81.42,81.51,16600.0,52.9834,53.0224,52.9574,53.0159,16600.0
2006-11-30 15:10:00,81.51,81.54,81.51,81.54,2200.0,53.0159,53.0354,53.0159,53.0354,2200.0
2006-11-30 15:15:00,81.53,81.54,81.49,81.5,16800.0,53.0289,53.0354,53.0029,53.0094,16800.0
2006-11-30 15:20:00,81.5,81.54,81.48,81.53,2100.0,53.0094,53.0354,52.9964,53.0289,2100.0
2006-11-30 15:25:00,81.56,81.59,81.51,81.59,5200.0,53.0484,53.068,53.0159,53.068,5200.0
2006-11-30 15:30:00,81.61,81.61,81.56,81.56,8100.0,53.081,53.081,53.0484,53.0484,8100.0
2006-11-30 15:35:00,81.57,81.57,81.52,81.55,14600.0,53.0549,53.0549,53.0224,53.0419,14600.0
2006-11-30 15:40:00,81.54,81.54,81.47,81.48,19900.0,53.0354,53.0354,52.9899,52.9964,19900.0
2006-11-30 15:45:00,81.46,81.46,81.37,81.4,24900.0,52.9834,52.9834,52.9249,52.9444,24900.0
2006-11-30 15:50:00,81.4,81.45,81.37,81.41,11000.0,52.9444,52.9769,52.9249,52.9509,11000.0
2006-11-30 15:55:00,81.41,81.41,81.32,81.35,1500.0,52.9509,52.9509,52.8923,52.9119,1500.0
2006-11-30 16:00:00,81.28,81.31,81.28,81.31,14400.0,52.8663,52.8858,52.8663,52.8858,14400.0
2006-11-30 16:05:00,81.31,81.31,81.31,81.31,0.0,52.8858,52.8858,52.8858,52.8858,0.0
2006-11-30 16:10:00,81.34,81.34,81.34,81.34,300.0,52.9053,52.9053,52.9053,52.9053,300.0
2006-12-01 09:30:00,81.36,81.37,81.33,81.35,18200.0,52.9184,52.9249,52.8988,52.9119,18200.0
2006-12-01 09:35:00,81.36,81.4,81.36,81.37,2500.0,52.9184,52.9444,52.9184,52.9249,2500.0
2006-12-01 09:40:00,81.37,81.4,81.28,81.4,15900.0,52.9249,52.9444,52.8663,52.9444,15900.0
2006-12-01 09:45:00,81.4,81.4,81.34,81.34,9500.0,52.9444,52.9444,52.9053,52.9053,9500.0
2006-12-01 09:50:00,81.33,81.34,81.32,81.32,9700.0,52.8988,52.9053,52.8923,52.8923,9700.0
2006-12-01 09:55:00,81.32,81.35,81.3,81.33,4700.0,52.8923,52.9119,52.8793,52.8988,4700.0
2006-12-01 10:00:00,81.33,81.33,81.08,81.16,43300.0,52.8988,52.8988,52.7362,52.7883,43300.0
2006-12-01 10:05:00,81.16,81.16,81.02,81.02,4400.0,52.7883,52.7883,52.6972,52.6972,4400.0
2006-12-01 10:10:00,81.03,81.09,81.03,81.08,6500.0,52.7037,52.7427,52.7037,52.7362,6500.0
2006-12-01 10:15:00,81.11,81.11,80.97,81.0,16400.0,52.7557,52.7557,52.6647,52.6842,16400.0
2006-12-01 10:20:00,81.01,81.08,80.99,81.03,28000.0,52.6907,52.7362,52.6777,52.7037,28000.0
2006-12-01 10:25:00,80.99,80.99,80.89,80.91,11000.0,52.6777,52.6777,52.6127,52.6257,11000.0
2006-12-01 10:30:00,80.91,80.95,80.78,80.79,64000.0,52.6257,52.6517,52.5411,52.5476,64000.0
2006-12-01 10:35:00,80.78,80.85,80.77,80.85,72300.0,52.5411,52.5866,52.5346,52.5866,72300.0
2006-12-01 10:40:00,80.74,80.78,80.68,80.75,71500.0,52.5151,52.5411,52.4761,52.5216,71500.0
2006-12-01 10:45:00,80.76,80.85,80.76,80.85,15700.0,52.5281,52.5866,52.5281,52.5866,15700.0
2006-12-01 10:50:00,80.87,80.89,80.8,80.89,26900.0,52.5996,52.6127,52.5541,52.6127,26900.0
2006-12-01 10:55:00,80.87,80.87,80.84,80.84,4600.0,52.5996,52.5996,52.5801,52.5801,4600.0
2006-12-01 11:00:00,80.87,81.01,80.87,81.01,95600.0,52.5996,52.6907,52.5996,52.6907,95600.0
2006-12-01 11:05:00,80.97,80.97,80.94,80.94,4800.0,52.6647,52.6647,52.6452,52.6452,4800.0
2006-12-01 11:10:00,80.97,80.99,80.96,80.99,7800.0,52.6647,52.6777,52.6582,52.6777,7800.0
2006-12-01 11:15:00,81.0,81.01,81.0,81.01,8300.0,52.6842,52.6907,52.6842,52.6907,8300.0
2006-12-01 11:20:00,81.0,81.03,80.95,80.95,2800.0,52.6842,52.7037,52.6517,52.6517,2800.0
2006-12-01 11:25:00,80.94,81.02,80.94,81.01,1600.0,52.6452,52.6972,52.6452,52.6907,1600.0
2006-12-01 11:30:00,80.98,81.0,80.97,81.0,7500.0,52.6712,52.6842,52.6647,52.6842,7500.0
2006-12-01 11:35:00,81.0,81.05,81.0,81.04,1800.0,52.6842,52.7167,52.6842,52.7102,1800.0
2006-12-01 11:40:00,81.05,81.07,81.01,81.07,5300.0,52.7167,52.7297,52.6907,52.7297,5300.0
2006-12-01 11:45:00,81.05,81.16,81.05,81.14,2800.0,52.7167,52.7883,52.7167,52.7753,2800.0
2006-12-01 11:50:00,81.16,81.21,81.16,81.16,4300.0,52.7883,52.8208,52.7883,52.7883,4300.0
2006-12-01 11:55:00,81.17,81.35,81.17,81.31,6800.0,52.7948,52.9119,52.7948,52.8858,6800.0
2006-12-01 12:00:00,81.3,81.3,81.08,81.08,2500.0,52.8793,52.8793,52.7362,52.7362,2500.0
2006-12-01 12:05:00,81.08,81.12,81.08,81.12,600.0,52.7362,52.7623,52.7362,52.7623,600.0
2006-12-01 12:10:00,81.1,81.12,81.1,81.11,2300.0,52.7492,52.7623,52.7492,52.7557,2300.0
2006-12-01 12:15:00,81.08,81.09,81.07,81.08,1700.0,52.7362,52.7427,52.7297,52.7362,1700.0
2006-12-01 12:20:00,81.07,81.14,81.07,81.14,10500.0,52.7297,52.7753,52.7297,52.7753,10500.0
2006-12-01 12:25:00,81.11,81.11,81.1,81.1,500.0,52.7557,52.7557,52.7492,52.7492,500.0
2006-12-01 12:30:00,81.17,81.17,81.15,81.15,7300.0,52.7948,52.7948,52.7818,52.7818,7300.0
2006-12-01 12:35:00,81.11,81.13,81.09,81.11,8100.0,52.7557,52.7688,52.7427,52.7557,8100.0
2006-12-01 12:40:00,81.11,81.11,81.1,81.1,1200.0,52.7557,52.7557,52.7492,52.7492,1200.0
2006-12-01 12:45:00,81.11,81.13,81.09,81.13,3300.0,52.7557,52.7688,52.7427,52.7688,3300.0
2006-12-01 12:50:00,81.13,81.14,81.11,81.14,2200.0,52.7688,52.7753,52.7557,52.7753,2200.0
2006-12-01 12:55:00,81.15,81.16,81.12,81.12,2000.0,52.7818,52.7883,52.7623,52.7623,2000.0
2006-12-01 13:00:00,81.11,81.11,80.93,80.93,17600.0,52.7557,52.7557,52.6387,52.6387,17600.0
2006-12-01 13:05:00,80.95,80.99,80.93,80.94,27800.0,52.6517,52.6777,52.6387,52.6452,27800.0
2006-12-01 13:10:00,80.94,81.06,80.94,81.06,8100.0,52.6452,52.7232,52.6452,52.7232,8100.0
2006-12-01 13:15:00,81.03,81.07,81.03,81.04,2100.0,52.7037,52.7297,52.7037,52.7102,2100.0
2006-12-01 13:20:00,81.04,81.11,81.01,81.01,5800.0,52.7102,52.7557,52.6907,52.6907,5800.0
2006-12-01 13:25:00,81.02,81.07,80.97,80.99,15600.0,52.6972,52.7297,52.6647,52.6777,15600.0
2006-12-01 13:30:00,80.98,81.05,80.95,80.99,6200.0,52.6712,52.7167,52.6517,52.6777,6200.0
2006-12-01 13:35:00,80.97,80.97,80.9,80.9,6400.0,52.6647,52.6647,52.6192,52.6192,6400.0
2006-12-01 13:40:00,80.97,81.01,80.93,80.98,3100.0,52.6647,52.6907,52.6387,52.6712,3100.0
2006-12-01 13:45:00,81.02,81.02,80.99,81.01,3100.0,52.6972,52.6972,52.6777,52.6907,3100.0
2006-12-01 13:50:00,80.91,80.92,80.9,80.92,300.0,52.6257,52.6322,52.6192,52.6322,300.0
2006-12-01 13:55:00,80.93,81.02,80.93,81.02,1200.0,52.6387,52.6972,52.6387,52.6972,1200.0
2006-12-01 14:00:00,81.01,81.04,80.93,80.95,7500.0,52.6907,52.7102,52.6387,52.6517,7500.0
2006-12-01 14:05:00,80.86,80.93,80.85,80.93,2600.0,52.5931,52.6387,52.5866,52.6387,2600.0
2006-12-01 14:10:00,80.92,81.0,80.89,80.9,4700.0,52.6322,52.6842,52.6127,52.6192,4700.0
2006-12-01 14:15:00,80.91,80.91,80.84,80.87,14300.0,52.6257,52.6257,52.5801,52.5996,14300.0
2006-12-01 14:20:00,80.87,80.9,80.84,80.85,5600.0,52.5996,52.6192,52.5801,52.5866,5600.0
2006-12-01 14:25:00,80.91,80.94,80.84,80.85,5800.0,52.6257,52.6452,52.5801,52.5866,5800.0
2006-12-01 14:30:00,80.85,80.91,80.8,80.8,8900.0,52.5866,52.6257,52.5541,52.5541,8900.0
2006-12-01 14:35:00,80.77,80.78,80.7,80.73,22800.0,52.5346,52.5411,52.4891,52.5086,22800.0
2006-12-01 14:40:00,80.71,80.71,80.63,80.71,5400.0,52.4956,52.4956,52.4435,52.4956,5400.0
2006-12-01 14:45:00,80.71,80.76,80.68,80.76,5300.0,52.4956,52.5281,52.4761,52.5281,5300.0
2006-12-01 14:50:00,80.77,80.8,80.73,80.76,8800.0,52.5346,52.5541,52.5086,52.5281,8800.0
2006-12-01 14:55:00,80.78,80.8,80.74,80.78,8100.0,52.5411,52.5541,52.5151,52.5411,8100.0
2006-12-01 15:00:00,80.78,80.88,80.76,80.86,22700.0,52.5411,52.6062,52.5281,52.5931,22700.0
2006-12-01 15:05:00,80.85,80.95,80.85,80.94,9100.0,52.5866,52.6517,52.5866,52.6452,9100.0
2006-12-01 15:10:00,80.87,80.94,80.87,80.91,20800.0,52.5996,52.6452,52.5996,52.6257,20800.0
2006-12-01 15:15:00,80.9,80.91,80.85,80.91,8600.0,52.6192,52.6257,52.5866,52.6257,8600.0
2006-12-01 15:20:00,80.93,80.99,80.89,80.95,9800.0,52.6387,52.6777,52.6127,52.6517,9800.0
2006-12-01 15:25:00,80.98,81.02,80.96,81.0,9000.0,52.6712,52.6972,52.6582,52.6842,9000.0
2006-12-01 15:30:00,81.01,81.02,80.93,80.93,10800.0,52.6907,52.6972,52.6387,52.6387,10800.0
2006-12-01 15:35:00,80.95,81.04,80.95,81.04,5200.0,52.6517,52.7102,52.6517,52.7102,5200.0
2006-12-01 15:40:00,81.04,81.1,81.04,81.1,12500.0,52.7102,52.7492,52.7102,52.7492,12500.0
2006-12-01 15:45:00,81.1,81.19,81.1,81.16,17100.0,52.7492,52.8078,52.7492,52.7883,17100.0
2006-12-01 15:50:00,81.17,81.25,81.17,81.17,12400.0,52.7948,52.8468,52.7948,52.7948,12400.0
2006-12-01 15:55:00,81.17,81.25,81.13,81.2,78300.0,52.7948,52.8468,52.7688,52.8143,78300.0
2006-12-01 16:00:00,81.26,81.27,81.2,81.27,8200.0,52.8533,52.8598,52.8143,52.8598,8200.0
2006-12-01 16:05:00,81.28,81.28,81.28,81.28,100.0,52.8663,52.8663,52.8663,52.8663,100.0
2006-12-01 16:10:00,81.28,81.28,81.28,81.28,0.0,52.8663,52.8663,52.8663,52.8663,0.0
2006-12-04 09:30:00,81.06,81.22,81.06,81.2,23000.0,52.7232,52.8273,52.7232,52.8143,23000.0
2006-12-04 09:35:00,81.17,81.32,81.17,81.28,5800.0,52.7948,52.8923,52.7948,52.8663,5800.0
2006-12-04 09:40:00,81.27,81.33,81.25,81.26,23800.0,52.8598,52.8988,52.8468,52.8533,23800.0
2006-12-04 09:45:00,81.28,81.29,81.24,81.24,6200.0,52.8663,52.8728,52.8403,52.8403,6200.0
2006-12-04 09:50:00,81.24,81.34,81.24,81.29,27000.0,52.8403,52.9053,52.8403,52.8728,27000.0
2006-12-04 09:55:00,81.29,81.31,81.29,81.31,10500.0,52.8728,52.8858,52.8728,52.8858,10500.0
2006-12-04 10:00:00,81.34,81.43,81.34,81.41,12800.0,52.9053,52.9639,52.9053,52.9509,12800.0
2006-12-04 10:05:00,81.39,81.42,81.35,81.36,20500.0,52.9379,52.9574,52.9119,52.9184,20500.0
2006-12-04 10:10:00,81.36,81.39,81.32,81.32,41900.0,52.9184,52.9379,52.8923,52.8923,41900.0
2006-12-04 10:15:00,81.32,81.32,81.31,81.32,22900.0,52.8923,52.8923,52.8858,52.8923,22900.0
2006-12-04 10:20:00,81.29,81.35,81.29,81.35,7600.0,52.8728,52.9119,52.8728,52.9119,7600.0
2006-12-04 10:25:00,81.37,81.37,81.34,81.37,3100.0,52.9249,52.9249,52.9053,52.9249,3100.0
2006-12-04 10:30:00,81.3,81.33,81.24,81.25,9100.0,52.8793,52.8988,52.8403,52.8468,9100.0
2006-12-04 10:35:00,81.22,81.26,81.18,81.19,2100.0,52.8273,52.8533,52.8013,52.8078,2100.0
2006-12-04 10:40:00,81.18,81.26,81.18,81.22,11300.0,52.8013,52.8533,52.8013,52.8273,11300.0
2006-12-04 10:45:00,81.26,81.26,81.23,81.23,4000.0,52.8533,52.8533,52.8338,52.8338,4000.0
2006-12-04 10:50:00,81.26,81.3,81.22,81.3,3200.0,52.8533,52.8793,52.8273,52.8793,3200.0
2006-12-04 10:55:00,81.33,81.35,81.29,81.29,15200.0,52.8988,52.9119,52.8728,52.8728,15200.0
2006-12-04 11:00:00,81.32,81.36,81.2,81.35,2500.0,52.8923,52.9184,52.8143,52.9119,2500.0
2006-12-04 11:05:00,81.34,81.47,81.34,81.41,12700.0,52.9053,52.9899,52.9053,52.9509,12700.0
2006-12-04 11:10:00,81.4,81.51,81.36,81.49,5100.0,52.9444,53.0159,52.9184,53.0029,5100.0
2006-12-04 11:15:00,81.51,81.56,81.51,81.54,6000.0,53.0159,53.0484,53.0159,53.0354,6000.0
2006-12-04 11:20:00,81.5,81.55,81.5,81.52,42100.0,53.0094,53.0419,53.0094,53.0224,42100.0
2006-12-04 11:25:00,81.56,81.58,81.49,81.49,20200.0,53.0484,53.0614,53.0029,53.0029,20200.0
2006-12-04 11:30:00,81.52,81.52,81.52,81.52,500.0,53.0224,53.0224,53.0224,53.0224,500.0
2006-12-04 11:35:00,81.51,81.52,81.47,81.52,5300.0,53.0159,53.0224,52.9899,53.0224,5300.0
2006-12-04 11:40:00,81.49,81.49,81.19,81.45,3000.0,53.0029,53.0029,52.8078,52.9769,3000.0
2006-12-04 11:45:00,81.45,81.46,81.45,81.46,2100.0,52.9769,52.9834,52.9769,52.9834,2100.0
2006-12-04 11:50:00,81.46,81.51,81.22,81.45,5900.0,52.9834,53.0159,52.8273,52.9769,5900.0
2006-12-04 11:55:00,81.46,81.51,81.46,81.46,4000.0,52.9834,53.0159,52.9834,52.9834,4000.0
2006-12-04 12:00:00,81.47,81.47,81.46,81.46,200.0,52.9899,52.9899,52.9834,52.9834,200.0
2006-12-04 12:05:00,81.47,81.5,81.19,81.49,9200.0,52.9899,53.0094,52.8078,53.0029,9200.0
2006-12-04 12:10:00,81.47,81.48,81.47,81.47,6100.0,52.9899,52.9964,52.9899,52.9899,6100.0
2006-12-04 12:15:00,81.47,81.49,81.46,81.49,14400.0,52.9899,53.0029,52.9834,53.0029,14400.0
2006-12-04 12:20:00,81.5,81.5,81.41,81.43,11100.0,53.0094,53.0094,52.9509,52.9639,11100.0
2006-12-04 12:25:00,81.43,81.43,81.42,81.42,5400.0,52.9639,52.9639,52.9574,52.9574,5400.0
2006-12-04 12:30:00,81.42,81.51,81.42,81.46,1800.0,52.9574,53.0159,52.9574,52.9834,1800.0
2006-12-04 12:35:00,81.49,81.51,81.48,81.5,2800.0,53.0029,53.0159,52.9964,53.0094,2800.0
2006-12-04 12:40:00,81.47,81.48,81.45,81.48,800.0,52.9899,52.9964,52.9769,52.9964,800.0
2006-12-04 12:45:00,81.46,81.51,81.46,81.47,7800.0,52.9834,53.0159,52.9834,52.9899,7800.0
2006-12-04 12:50:00,81.47,81.51,81.47,81.51,3300.0,52.9899,53.0159,52.9899,53.0159,3300.0
2006-12-04 12:55:00,81.48,81.55,81.47,81.49,11300.0,52.9964,53.0419,52.9899,53.0029,11300.0
2006-12-04 13:00:00,81.49,81.55,81.46,81.55,17400.0,53.0029,53.0419,52.9834,53.0419,17400.0
2006-12-04 13:05:00,81.55,81.6,81.55,81.6,1600.0,53.0419,53.0745,53.0419,53.0745,1600.0
2006-12-04 13:10:00,81.53,81.55,81.53,81.55,900.0,53.0289,53.0419,53.0289,53.0419,900.0
2006-12-04 13:15:00,81.53,81.59,81.53,81.56,3100.0,53.0289,53.068,53.0289,53.0484,3100.0
2006-12-04 13:20:00,81.57,81.57,81.55,81.55,200.0,53.0549,53.0549,53.0419,53.0419,200.0
2006-12-04 13:25:00,81.59,81.6,81.56,81.58,1700.0,53.068,53.0745,53.0484,53.0614,1700.0
2006-12-04 13:30:00,81.58,81.61,81.58,81.61,500.0,53.0614,53.081,53.0614,53.081,500.0
2006-12-04 13:35:00,81.63,81.67,81.63,81.64,1000.0,53.094,53.12,53.094,53.1005,1000.0
2006-12-04 13:40:00,81.67,81.77,81.66,81.76,4900.0,53.12,53.185,53.1135,53.1785,4900.0
2006-12-04 13:45:00,81.73,81.78,81.73,81.75,4800.0,53.159,53.1915,53.159,53.172,4800.0
2006-12-04 13:50:00,81.74,81.75,81.72,81.73,1800.0,53.1655,53.172,53.1525,53.159,1800.0
2006-12-04 13:55:00,81.72,81.74,81.69,81.72,5800.0,53.1525,53.1655,53.133,53.1525,5800.0
2006-12-04 14:00:00,81.72,81.74,81.7,81.72,25400.0,53.1525,53.1655,53.1395,53.1525,25400.0
2006-12-04 14:05:00,81.7,81.72,81.68,81.7,13200.0,53.1395,53.1525,53.1265,53.1395,13200.0
2006-12-04 14:10:00,81.7,81.74,81.7,81.71,17700.0,53.1395,53.1655,53.1395,53.146,17700.0
2006-12-04 14:15:00,81.71,81.72,81.64,81.64,5100.0,53.146,53.1525,53.1005,53.1005,5100.0
2006-12-04 14:20:00,81.68,81.68,81.62,81.62,3800.0,53.1265,53.1265,53.0875,53.0875,3800.0
2006-12-04 14:25:00,81.63,81.67,81.62,81.63,8200.0,53.094,53.12,53.0875,53.094,8200.0
2006-12-04 14:30:00,81.66,81.67,81.63,81.67,900.0,53.1135,53.12,53.094,53.12,900.0
2006-12-04 14:35:00,81.67,81.69,81.62,81.64,7700.0,53.12,53.133,53.0875,53.1005,7700.0
2006-12-04 14:40:00,81.58,81.66,81.58,81.64,29100.0,53.0614,53.1135,53.0614,53.1005,29100.0
2006-12-04 14:45:00,81.63,81.69,81.63,81.69,10100.0,53.094,53.133,53.094,53.133,10100.0
2006-12-04 14:50:00,81.68,81.72,81.67,81.72,2600.0,53.1265,53.1525,53.12,53.1525,2600.0
2006-12-04 14:55:00,81.72,81.76,81.7,81.75,23700.0,53.1525,53.1785,53.1395,53.172,23700.0
2006-12-04 15:00:00,81.78,81.78,81.7,81.7,3500.0,53.1915,53.1915,53.1395,53.1395,3500.0
2006-12-04 15:05:00,81.7,81.71,81.66,81.68,18100.0,53.1395,53.146,53.1135,53.1265,18100.0
2006-12-04 15:10:00,81.67,81.74,81.66,81.67,10600.0,53.12,53.1655,53.1135,53.12,10600.0
2006-12-04 15:15:00,81.67,81.69,81.66,81.69,6300.0,53.12,53.133,53.1135,53.133,6300.0
2006-12-04 15:20:00,81.68,81.71,81.64,81.64,72000.0,53.1265,53.146,53.1005,53.1005,72000.0
2006-12-04 15:25:00,81.66,81.73,81.65,81.66,40300.0,53.1135,53.159,53.107,53.1135,40300.0
2006-12-04 15:30:00,81.66,81.66,81.59,81.63,9900.0,53.1135,53.1135,53.068,53.094,9900.0
2006-12-04 15:35:00,81.64,81.69,81.62,81.66,7800.0,53.1005,53.133,53.0875,53.1135,7800.0
2006-12-04 15:40:00,81.66,81.69,81.66,81.68,1500.0,53.1135,53.133,53.1135,53.1265,1500.0
2006-12-04 15:45:00,81.69,81.69,81.64,81.66,18100.0,53.133,53.133,53.1005,53.1135,18100.0
2006-12-04 15:50:00,81.66,81.68,81.63,81.65,31000.0,53.1135,53.1265,53.094,53.107,31000.0
2006-12-04 15:55:00,81.66,81.71,81.66,81.68,11800.0,53.1135,53.146,53.1135,53.1265,11800.0
2006-12-04 16:00:00,81.7,81.74,81.7,81.71,14300.0,53.1395,53.1655,53.1395,53.146,14300.0
2006-12-04 16:05:00,81.72,81.74,81.72,81.74,11200.0,53.1525,53.1655,53.1525,53.1655,11200.0
2006-12-04 16:10:00,81.72,81.72,81.71,81.71,400.0,53.1525,53.1525,53.146,53.146,400.0
2006-12-05 09:30:00,81.87,81.87,76.8,81.76,111800.0,53.2501,53.2501,49.9524,53.1785,111800.0
2006-12-05 09:35:00,81.78,81.83,81.77,81.77,16000.0,53.1915,53.2241,53.185,53.185,16000.0
2006-12-05 09:40:00,81.79,81.8,81.74,81.76,23100.0,53.198,53.2045,53.1655,53.1785,23100.0
2006-12-05 09:45:00,81.77,81.78,81.73,81.78,18300.0,53.185,53.1915,53.159,53.1915,18300.0
2006-12-05 09:50:00,81.8,81.84,81.8,81.82,3000.0,53.2045,53.2306,53.2045,53.2175,3000.0
2006-12-05 09:55:00,81.84,81.87,81.8,81.8,7600.0,53.2306,53.2501,53.2045,53.2045,7600.0
2006-12-05 10:00:00,81.86,82.03,81.86,82.0,14000.0,53.2436,53.3541,53.2436,53.3346,14000.0
2006-12-05 10:05:00,81.97,82.02,81.89,82.02,8700.0,53.3151,53.3476,53.2631,53.3476,8700.0
2006-12-05 10:10:00,81.95,81.99,81.95,81.97,3500.0,53.3021,53.3281,53.3021,53.3151,3500.0
2006-12-05 10:15:00,81.98,82.06,81.98,82.06,10100.0,53.3216,53.3737,53.3216,53.3737,10100.0
2006-12-05 10:20:00,82.01,82.01,81.95,81.95,11000.0,53.3411,53.3411,53.3021,53.3021,11000.0
2006-12-05 10:25:00,81.96,81.96,81.86,81.88,10500.0,53.3086,53.3086,53.2436,53.2566,10500.0
2006-12-05 10:30:00,81.89,81.9,81.85,81.85,1600.0,53.2631,53.2696,53.2371,53.2371,1600.0
2006-12-05 10:35:00,81.84,81.89,81.84,81.88,37100.0,53.2306,53.2631,53.2306,53.2566,37100.0
2006-12-05 10:40:00,81.87,81.89,81.84,81.85,134300.0,53.2501,53.2631,53.2306,53.2371,134300.0
2006-12-05 10:45:00,81.85,81.87,81.83,81.87,38100.0,53.2371,53.2501,53.2241,53.2501,38100.0
2006-12-05 10:50:00,81.84,81.92,81.84,81.92,12300.0,53.2306,53.2826,53.2306,53.2826,12300.0
2006-12-05 10:55:00,81.92,81.94,81.9,81.93,11500.0,53.2826,53.2956,53.2696,53.2891,11500.0
2006-12-05 11:00:00,81.94,81.94,81.89,81.9,10100.0,53.2956,53.2956,53.2631,53.2696,10100.0
2006-12-05 11:05:00,81.9,81.9,81.88,81.88,6600.0,53.2696,53.2696,53.2566,53.2566,6600.0
2006-12-05 11:10:00,81.89,81.89,81.87,81.88,1900.0,53.2631,53.2631,53.2501,53.2566,1900.0
2006-12-05 11:15:00,81.88,81.91,81.86,81.91,3400.0,53.2566,53.2761,53.2436,53.2761,3400.0
2006-12-05 11:20:00,81.9,81.96,81.9,81.92,16300.0,53.2696,53.3086,53.2696,53.2826,16300.0
2006-12-05 11:25:00,81.9,81.95,81.9,81.95,900.0,53.2696,53.3021,53.2696,53.3021,900.0
2006-12-05 11:30:00,81.94,81.94,81.89,81.92,6700.0,53.2956,53.2956,53.2631,53.2826,6700.0
2006-12-05 11:35:00,81.92,81.96,81.92,81.96,3400.0,53.2826,53.3086,53.2826,53.3086,3400.0
2006-12-05 11:40:00,81.97,81.99,81.97,81.99,12900.0,53.3151,53.3281,53.3151,53.3281,12900.0
2006-12-05 11:45:00,81.97,81.98,81.96,81.96,5200.0,53.3151,53.3216,53.3086,53.3086,5200.0
2006-12-05 11:50:00,81.96,81.97,81.93,81.95,18700.0,53.3086,53.3151,53.2891,53.3021,18700.0
2006-12-05 11:55:00,81.96,81.96,81.9,81.9,7200.0,53.3086,53.3086,53.2696,53.2696,7200.0
2006-12-05 12:00:00,81.88,81.88,81.86,81.86,4200.0,53.2566,53.2566,53.2436,53.2436,4200.0
2006-12-05 12:05:00,81.86,81.87,81.81,81.84,127800.0,53.2436,53.2501,53.211,53.2306,127800.0
2006-12-05 12:10:00,81.84,81.88,81.83,81.88,2400.0,53.2306,53.2566,53.2241,53.2566,2400.0
2006-12-05 12:15:00,81.9,81.91,81.88,81.89,28700.0,53.2696,53.2761,53.2566,53.2631,28700.0
2006-12-05 12:20:00,81.9,81.91,81.9,81.9,1400.0,53.2696,53.2761,53.2696,53.2696,1400.0
2006-12-05 12:25:00,81.89,81.89,81.81,81.89,800.0,53.2631,53.2631,53.211,53.2631,800.0
2006-12-05 12:30:00,81.91,81.99,81.91,81.99,2300.0,53.2761,53.3281,53.2761,53.3281,2300.0
2006-12-05 12:35:00,81.97,81.97,81.95,81.96,1300.0,53.3151,53.3151,53.3021,53.3086,1300.0
2006-12-05 12:40:00,81.94,81.99,81.88,81.88,3800.0,53.2956,53.3281,53.2566,53.2566,3800.0
2006-12-05 12:45:00,81.9,81.91,81.86,81.86,4200.0,53.2696,53.2761,53.2436,53.2436,4200.0
2006-12-05 12:50:00,81.89,81.93,81.87,81.91,2800.0,53.2631,53.2891,53.2501,53.2761,2800.0
2006-12-05 12:55:00,81.92,81.95,81.92,81.95,200.0,53.2826,53.3021,53.2826,53.3021,200.0
2006-12-05 13:00:00,81.97,81.98,81.95,81.97,2000.0,53.3151,53.3216,53.3021,53.3151,2000.0
2006-12-05 13:05:00,81.96,81.97,81.94,81.94,1100.0,53.3086,53.3151,53.2956,53.2956,1100.0
2006-12-05 13:10:00,81.98,81.98,81.96,81.98,2100.0,53.3216,53.3216,53.3086,53.3216,2100.0
2006-12-05 13:15:00,81.97,82.01,81.97,82.0,8400.0,53.3151,53.3411,53.3151,53.3346,8400.0
2006-12-05 13:20:00,81.99,81.99,81.91,81.91,4800.0,53.3281,53.3281,53.2761,53.2761,4800.0
2006-12-05 13:25:00,81.88,81.96,81.88,81.96,4500.0,53.2566,53.3086,53.2566,53.3086,4500.0
2006-12-05 13:30:00,81.96,81.99,81.94,81.95,9100.0,53.3086,53.3281,53.2956,53.3021,9100.0
2006-12-05 13:35:00,81.96,81.98,81.95,81.97,22200.0,53.3086,53.3216,53.3021,53.3151,22200.0
2006-12-05 13:40:00,81.96,81.99,81.95,81.95,7300.0,53.3086,53.3281,53.3021,53.3021,7300.0
2006-12-05 13:45:00,81.97,82.0,81.95,81.98,2600.0,53.3151,53.3346,53.3021,53.3216,2600.0
2006-12-05 13:50:00,81.98,82.0,81.93,81.95,17800.0,53.3216,53.3346,53.2891,53.3021,17800.0
2006-12-05 13:55:00,81.94,81.98,81.94,81.98,6400.0,53.2956,53.3216,53.2956,53.3216,6400.0
2006-12-05 14:00:00,81.98,81.98,81.94,81.95,12100.0,53.3216,53.3216,53.2956,53.3021,12100.0
2006-12-05 14:05:00,81.95,82.0,81.93,82.0,37000.0,53.3021,53.3346,53.2891,53.3346,37000.0
2006-12-05 14:10:00,82.0,82.03,81.98,82.0,4300.0,53.3346,53.3541,53.3216,53.3346,4300.0
2006-12-05 14:15:00,81.98,82.02,81.98,82.02,5400.0,53.3216,53.3476,53.3216,53.3476,5400.0
2006-12-05 14:20:00,82.02,82.07,82.01,82.04,9600.0,53.3476,53.3802,53.3411,53.3606,9600.0
2006-12-05 14:25:00,82.02,82.05,82.0,82.0,6300.0,53.3476,53.3671,53.3346,53.3346,6300.0
2006-12-05 14:30:00,82.03,82.08,82.01,82.05,34800.0,53.3541,53.3867,53.3411,53.3671,34800.0
2006-12-05 14:35:00,82.05,82.07,82.03,82.05,5200.0,53.3671,53.3802,53.3541,53.3671,5200.0
2006-12-05 14:40:00,82.05,82.09,82.03,82.09,7000.0,53.3671,53.3932,53.3541,53.3932,7000.0
2006-12-05 14:45:00,82.15,82.18,82.09,82.09,10400.0,53.4322,53.4517,53.3932,53.3932,10400.0
2006-12-05 14:50:00,82.07,82.1,82.06,82.1,8200.0,53.3802,53.3997,53.3737,53.3997,8200.0
2006-12-05 14:55:00,82.09,82.1,82.05,82.05,11200.0,53.3932,53.3997,53.3671,53.3671,11200.0
2006-12-05 15:00:00,82.04,82.12,82.04,82.05,12100.0,53.3606,53.4127,53.3606,53.3671,12100.0
2006-12-05 15:05:00,82.04,82.04,81.99,82.01,8000.0,53.3606,53.3606,53.3281,53.3411,8000.0
2006-12-05 15:10:00,82.0,82.07,82.0,82.06,13800.0,53.3346,53.3802,53.3346,53.3737,13800.0
2006-12-05 15:15:00,82.05,82.05,81.99,81.99,2200.0,53.3671,53.3671,53.3281,53.3281,2200.0
2006-12-05 15:20:00,82.0,82.04,82.0,82.03,10200.0,53.3346,53.3606,53.3346,53.3541,10200.0
2006-12-05 15:25:00,82.04,82.04,81.97,82.01,125800.0,53.3606,53.3606,53.3151,53.3411,125800.0
2006-12-05 15:30:00,82.01,82.01,81.97,81.99,3500.0,53.3411,53.3411,53.3151,53.3281,3500.0
2006-12-05 15:35:00,82.01,82.03,81.99,82.03,2900.0,53.3411,53.3541,53.3281,53.3541,2900.0
2006-12-05 15:40:00,82.03,82.04,82.01,82.03,13300.0,53.3541,53.3606,53.3411,53.3541,13300.0
2006-12-05 15:45:00,82.04,82.04,82.01,82.04,11900.0,53.3606,53.3606,53.3411,53.3606,11900.0
2006-12-05 15:50:00,82.03,82.05,82.03,82.05,20600.0,53.3541,53.3671,53.3541,53.3671,20600.0
2006-12-05 15:55:00,82.04,82.09,82.03,82.09,13900.0,53.3606,53.3932,53.3541,53.3932,13900.0
2006-12-05 16:00:00,82.08,82.09,82.08,82.09,5200.0,53.3867,53.3932,53.3867,53.3932,5200.0
2006-12-05 16:05:00,82.09,82.09,82.09,82.09,0.0,53.3932,53.3932,53.3932,53.3932,0.0
2006-12-05 16:10:00,82.09,82.09,82.09,82.09,100.0,53.3932,53.3932,53.3932,53.3932,100.0
2006-12-06 09:30:00,82.09,82.1,82.0,82.0,40700.0,53.3932,53.3997,53.3346,53.3346,40700.0
2006-12-06 09:35:00,82.01,82.07,82.01,82.05,13200.0,53.3411,53.3802,53.3411,53.3671,13200.0
2006-12-06 09:40:00,81.99,82.0,81.96,82.0,7000.0,53.3281,53.3346,53.3086,53.3346,7000.0
2006-12-06 09:45:00,82.0,82.04,82.0,82.04,12600.0,53.3346,53.3606,53.3346,53.3606,12600.0
2006-12-06 09:50:00,81.99,82.0,81.96,81.99,1100.0,53.3281,53.3346,53.3086,53.3281,1100.0
2006-12-06 09:55:00,82.0,82.0,81.96,81.97,9700.0,53.3346,53.3346,53.3086,53.3151,9700.0
2006-12-06 10:00:00,81.96,81.96,81.87,81.87,2600.0,53.3086,53.3086,53.2501,53.2501,2600.0
2006-12-06 10:05:00,81.9,81.96,81.9,81.93,28400.0,53.2696,53.3086,53.2696,53.2891,28400.0
2006-12-06 10:10:00,81.95,81.95,81.91,81.94,4200.0,53.3021,53.3021,53.2761,53.2956,4200.0
2006-12-06 10:15:00,81.95,81.95,81.95,81.95,400.0,53.3021,53.3021,53.3021,53.3021,400.0
2006-12-06 10:20:00,82.05,82.05,82.03,82.03,6400.0,53.3671,53.3671,53.3541,53.3541,6400.0
2006-12-06 10:25:00,82.06,82.06,82.01,82.04,2600.0,53.3737,53.3737,53.3411,53.3606,2600.0
2006-12-06 10:30:00,82.04,82.08,82.04,82.08,500.0,53.3606,53.3867,53.3606,53.3867,500.0
2006-12-06 10:35:00,82.13,82.19,82.07,82.07,4500.0,53.4192,53.4582,53.3802,53.3802,4500.0
2006-12-06 10:40:00,82.02,82.07,82.02,82.07,2700.0,53.3476,53.3802,53.3476,53.3802,2700.0
2006-12-06 10:45:00,82.08,82.11,82.05,82.06,7600.0,53.3867,53.4062,53.3671,53.3737,7600.0
2006-12-06 10:50:00,82.05,82.05,82.02,82.02,6100.0,53.3671,53.3671,53.3476,53.3476,6100.0
2006-12-06 10:55:00,82.01,82.03,81.98,82.03,31700.0,53.3411,53.3541,53.3216,53.3541,31700.0
2006-12-06 11:00:00,82.02,82.03,82.01,82.03,7000.0,53.3476,53.3541,53.3411,53.3541,7000.0
2006-12-06 11:05:00,82.02,82.03,82.0,82.03,14200.0,53.3476,53.3541,53.3346,53.3541,14200.0
2006-12-06 11:10:00,82.03,82.03,82.02,82.02,2400.0,53.3541,53.3541,53.3476,53.3476,2400.0
2006-12-06 11:15:00,82.03,82.07,82.03,82.05,10900.0,53.3541,53.3802,53.3541,53.3671,10900.0
2006-12-06 11:20:00,82.09,82.09,82.06,82.06,4500.0,53.3932,53.3932,53.3737,53.3737,4500.0
2006-12-06 11:25:00,82.08,82.08,82.07,82.07,4700.0,53.3867,53.3867,53.3802,53.3802,4700.0
2006-12-06 11:30:00,82.06,82.06,81.94,82.02,70200.0,53.3737,53.3737,53.2956,53.3476,70200.0
2006-12-06 11:35:00,82.02,82.06,82.01,82.04,9500.0,53.3476,53.3737,53.3411,53.3606,9500.0
2006-12-06 11:40:00,82.04,82.04,82.02,82.03,23400.0,53.3606,53.3606,53.3476,53.3541,23400.0
2006-12-06 11:45:00,82.02,82.04,82.02,82.03,1800.0,53.3476,53.3606,53.3476,53.3541,1800.0
2006-12-06 11:50:00,82.04,82.05,82.02,82.04,7100.0,53.3606,53.3671,53.3476,53.3606,7100.0
2006-12-06 11:55:00,82.03,82.04,82.02,82.03,4800.0,53.3541,53.3606,53.3476,53.3541,4800.0
2006-12-06 12:00:00,82.02,82.02,81.98,82.01,5400.0,53.3476,53.3476,53.3216,53.3411,5400.0
2006-12-06 12:05:00,82.01,82.01,82.01,82.01,700.0,53.3411,53.3411,53.3411,53.3411,700.0
2006-12-06 12:10:00,82.0,82.01,82.0,82.01,800.0,53.3346,53.3411,53.3346,53.3411,800.0
2006-12-06 12:15:00,82.03,82.07,82.03,82.04,14000.0,53.3541,53.3802,53.3541,53.3606,14000.0
2006-12-06 12:20:00,82.06,82.06,82.04,82.05,6700.0,53.3737,53.3737,53.3606,53.3671,6700.0
2006-12-06 12:25:00,82.05,82.06,82.04,82.04,7700.0,53.3671,53.3737,53.3606,53.3606,7700.0
2006-12-06 12:30:00,82.09,82.09,82.01,82.01,3000.0,53.3932,53.3932,53.3411,53.3411,3000.0
2006-12-06 12:35:00,82.01,82.04,82.01,82.03,4800.0,53.3411,53.3606,53.3411,53.3541,4800.0
2006-12-06 12:40:00,82.04,82.05,82.0,82.01,69000.0,53.3606,53.3671,53.3346,53.3411,69000.0
2006-12-06 12:45:00,82.03,82.03,82.03,82.03,200.0,53.3541,53.3541,53.3541,53.3541,200.0
2006-12-06 12:50:00,82.07,82.13,82.07,82.11,13600.0,53.3802,53.4192,53.3802,53.4062,13600.0
2006-12-06 12:55:00,82.14,82.15,82.12,82.12,6300.0,53.4257,53.4322,53.4127,53.4127,6300.0
2006-12-06 13:00:00,82.1,82.16,82.09,82.1,3100.0,53.3997,53.4387,53.3932,53.3997,3100.0
2006-12-06 13:05:00,82.12,82.13,82.08,82.11,1600.0,53.4127,53.4192,53.3867,53.4062,1600.0
2006-12-06 13:10:00,82.09,82.13,82.08,82.13,5500.0,53.3932,53.4192,53.3867,53.4192,5500.0
2006-12-06 13:15:00,82.09,82.1,82.09,82.09,4300.0,53.3932,53.3997,53.3932,53.3932,4300.0
2006-12-06 13:20:00,82.1,82.1,82.08,82.08,9800.0,53.3997,53.3997,53.3867,53.3867,9800.0
2006-12-06 13:25:00,82.08,82.08,82.08,82.08,500.0,53.3867,53.3867,53.3867,53.3867,500.0
2006-12-06 13:30:00,82.1,82.13,82.09,82.1,5100.0,53.3997,53.4192,53.3932,53.3997,5100.0
2006-12-06 13:35:00,82.11,82.12,82.01,82.03,13200.0,53.4062,53.4127,53.3411,53.3541,13200.0
2006-12-06 13:40:00,82.02,82.05,82.02,82.02,2800.0,53.3476,53.3671,53.3476,53.3476,2800.0
2006-12-06 13:45:00,82.02,82.03,81.99,82.0,3000.0,53.3476,53.3541,53.3281,53.3346,3000.0
2006-12-06 13:50:00,82.03,82.04,82.01,82.04,6100.0,53.3541,53.3606,53.3411,53.3606,6100.0
2006-12-06 13:55:00,82.01,82.05,82.01,82.05,7100.0,53.3411,53.3671,53.3411,53.3671,7100.0
2006-12-06 14:00:00,82.05,82.07,82.04,82.06,11700.0,53.3671,53.3802,53.3606,53.3737,11700.0
2006-12-06 14:05:00,82.07,82.07,82.04,82.04,2600.0,53.3802,53.3802,53.3606,53.3606,2600.0
2006-12-06 14:10:00,82.05,82.05,82.03,82.03,3500.0,53.3671,53.3671,53.3541,53.3541,3500.0
2006-12-06 14:15:00,82.02,82.04,81.99,82.01,38900.0,53.3476,53.3606,53.3281,53.3411,38900.0
2006-12-06 14:20:00,82.03,82.07,82.01,82.07,8700.0,53.3541,53.3802,53.3411,53.3802,8700.0
2006-12-06 14:25:00,82.05,82.08,82.01,82.02,5700.0,53.3671,53.3867,53.3411,53.3476,5700.0
2006-12-06 14:30:00,82.01,82.04,81.96,82.04,7100.0,53.3411,53.3606,53.3086,53.3606,7100.0
2006-12-06 14:35:00,82.03,82.04,81.96,81.96,20700.0,53.3541,53.3606,53.3086,53.3086,20700.0
2006-12-06 14:40:00,81.96,82.0,81.96,82.0,1400.0,53.3086,53.3346,53.3086,53.3346,1400.0
2006-12-06 14:45:00,81.99,82.02,81.98,82.01,6100.0,53.3281,53.3476,53.3216,53.3411,6100.0
2006-12-06 14:50:00,82.0,82.03,82.0,82.0,5900.0,53.3346,53.3541,53.3346,53.3346,5900.0
2006-12-06 14:55:00,82.0,82.03,82.0,82.0,7000.0,53.3346,53.3541,53.3346,53.3346,7000.0
2006-12-06 15:00:00,82.0,82.0,81.97,82.0,6600.0,53.3346,53.3346,53.3151,53.3346,6600.0
2006-12-06 15:05:00,82.0,82.0,81.96,82.0,18700.0,53.3346,53.3346,53.3086,53.3346,18700.0
2006-12-06 15:10:00,82.0,82.0,81.97,81.97,15000.0,53.3346,53.3346,53.3151,53.3151,15000.0
2006-12-06 15:15:00,81.97,81.97,81.94,81.94,25000.0,53.3151,53.3151,53.2956,53.2956,25000.0
2006-12-06 15:20:00,81.92,81.96,81.89,81.89,31200.0,53.2826,53.3086,53.2631,53.2631,31200.0
2006-12-06 15:25:00,81.9,81.96,81.89,81.96,18400.0,53.2696,53.3086,53.2631,53.3086,18400.0
2006-12-06 15:30:00,81.93,81.93,81.89,81.91,18300.0,53.2891,53.2891,53.2631,53.2761,18300.0
2006-12-06 15:35:00,81.93,81.96,81.92,81.94,14000.0,53.2891,53.3086,53.2826,53.2956,14000.0
2006-12-06 15:40:00,81.98,82.03,81.94,81.97,31800.0,53.3216,53.3541,53.2956,53.3151,31800.0
2006-12-06 15:45:00,81.98,81.98,81.92,81.94,21800.0,53.3216,53.3216,53.2826,53.2956,21800.0
2006-12-06 15:50:00,81.94,81.98,81.94,81.97,12800.0,53.2956,53.3216,53.2956,53.3151,12800.0
2006-12-06 15:55:00,81.98,82.0,81.94,81.97,171600.0,53.3216,53.3346,53.2956,53.3151,171600.0
2006-12-06 16:00:00,81.95,81.98,81.94,81.94,15100.0,53.3021,53.3216,53.2956,53.2956,15100.0
2006-12-06 16:05:00,81.99,81.99,81.99,81.99,400.0,53.3281,53.3281,53.3281,53.3281,400.0
2006-12-06 16:10:00,81.99,81.99,81.99,81.99,0.0,53.3281,53.3281,53.3281,53.3281,0.0
2006-12-07 09:30:00,82.13,82.23,82.03,82.15,52000.0,53.4192,53.4842,53.3541,53.4322,52000.0
2006-12-07 09:35:00,82.17,82.21,82.17,82.21,6800.0,53.4452,53.4712,53.4452,53.4712,6800.0
2006-12-07 09:40:00,82.19,82.22,82.19,82.2,2200.0,53.4582,53.4777,53.4582,53.4647,2200.0
2006-12-07 09:45:00,82.18,82.26,82.18,82.21,6600.0,53.4517,53.5037,53.4517,53.4712,6600.0
2006-12-07 09:50:00,82.23,82.26,82.22,82.22,2000.0,53.4842,53.5037,53.4777,53.4777,2000.0
2006-12-07 09:55:00,82.22,82.25,82.22,82.24,6100.0,53.4777,53.4972,53.4777,53.4907,6100.0
2006-12-07 10:00:00,82.2,82.21,82.17,82.17,9400.0,53.4647,53.4712,53.4452,53.4452,9400.0
2006-12-07 10:05:00,82.2,82.22,82.18,82.22,800.0,53.4647,53.4777,53.4517,53.4777,800.0
2006-12-07 10:10:00,82.21,82.21,82.13,82.13,14300.0,53.4712,53.4712,53.4192,53.4192,14300.0
2006-12-07 10:15:00,82.15,82.15,82.11,82.12,6000.0,53.4322,53.4322,53.4062,53.4127,6000.0
2006-12-07 10:20:00,82.13,82.13,82.09,82.1,7200.0,53.4192,53.4192,53.3932,53.3997,7200.0
2006-12-07 10:25:00,82.06,82.09,82.06,82.09,2900.0,53.3737,53.3932,53.3737,53.3932,2900.0
2006-12-07 10:30:00,82.05,82.08,82.02,82.08,3600.0,53.3671,53.3867,53.3476,53.3867,3600.0
2006-12-07 10:35:00,82.07,82.09,81.99,82.05,1300.0,53.3802,53.3932,53.3281,53.3671,1300.0
2006-12-07 10:40:00,82.07,82.07,82.02,82.02,1300.0,53.3802,53.3802,53.3476,53.3476,1300.0
2006-12-07 10:45:00,81.9,81.92,81.87,81.89,2000.0,53.2696,53.2826,53.2501,53.2631,2000.0
2006-12-07 10:50:00,81.92,81.97,81.92,81.94,4400.0,53.2826,53.3151,53.2826,53.2956,4400.0
2006-12-07 10:55:00,81.98,82.02,81.97,81.99,6900.0,53.3216,53.3476,53.3151,53.3281,6900.0
2006-12-07 11:00:00,81.96,81.96,81.96,81.96,4300.0,53.3086,53.3086,53.3086,53.3086,4300.0
2006-12-07 11:05:00,81.96,82.02,81.96,82.01,1000.0,53.3086,53.3476,53.3086,53.3411,1000.0
2006-12-07 11:10:00,81.99,82.0,81.99,82.0,3200.0,53.3281,53.3346,53.3281,53.3346,3200.0
2006-12-07 11:15:00,81.99,82.02,81.97,81.98,17700.0,53.3281,53.3476,53.3151,53.3216,17700.0
2006-12-07 11:20:00,81.97,81.97,81.92,81.92,2700.0,53.3151,53.3151,53.2826,53.2826,2700.0
2006-12-07 11:25:00,81.93,81.95,81.89,81.92,7700.0,53.2891,53.3021,53.2631,53.2826,7700.0
2006-12-07 11:30:00,81.96,81.96,81.95,81.96,500.0,53.3086,53.3086,53.3021,53.3086,500.0
2006-12-07 11:35:00,81.96,82.0,81.96,81.99,11300.0,53.3086,53.3346,53.3086,53.3281,11300.0
2006-12-07 11:40:00,81.99,81.99,81.92,81.96,8600.0,53.3281,53.3281,53.2826,53.3086,8600.0
2006-12-07 11:45:00,81.93,81.96,81.92,81.96,3400.0,53.2891,53.3086,53.2826,53.3086,3400.0
2006-12-07 11:50:00,81.99,82.04,81.99,82.03,6300.0,53.3281,53.3606,53.3281,53.3541,6300.0
2006-12-07 11:55:00,82.05,82.07,82.03,82.03,12200.0,53.3671,53.3802,53.3541,53.3541,12200.0
2006-12-07 12:00:00,82.02,82.04,81.97,82.02,2300.0,53.3476,53.3606,53.3151,53.3476,2300.0
2006-12-07 12:05:00,82.0,82.02,82.0,82.02,13300.0,53.3346,53.3476,53.3346,53.3476,13300.0
2006-12-07 12:10:00,82.03,82.04,82.01,82.02,14300.0,53.3541,53.3606,53.3411,53.3476,14300.0
2006-12-07 12:15:00,82.06,82.15,82.02,82.05,9500.0,53.3737,53.4322,53.3476,53.3671,9500.0
2006-12-07 12:20:00,82.04,82.07,82.03,82.06,13300.0,53.3606,53.3802,53.3541,53.3737,13300.0
2006-12-07 12:25:00,82.03,82.06,82.03,82.04,9300.0,53.3541,53.3737,53.3541,53.3606,9300.0
2006-12-07 12:30:00,82.02,82.04,81.99,81.99,8000.0,53.3476,53.3606,53.3281,53.3281,8000.0
2006-12-07 12:35:00,81.98,82.05,81.98,82.02,14100.0,53.3216,53.3671,53.3216,53.3476,14100.0
2006-12-07 12:40:00,82.03,82.03,82.0,82.02,4500.0,53.3541,53.3541,53.3346,53.3476,4500.0
2006-12-07 12:45:00,81.99,82.0,81.98,81.99,3500.0,53.3281,53.3346,53.3216,53.3281,3500.0
2006-12-07 12:50:00,82.0,82.0,81.98,82.0,2600.0,53.3346,53.3346,53.3216,53.3346,2600.0
2006-12-07 12:55:00,81.98,82.02,81.98,81.99,49000.0,53.3216,53.3476,53.3216,53.3281,49000.0
2006-12-07 13:00:00,82.04,82.04,81.94,81.94,15200.0,53.3606,53.3606,53.2956,53.2956,15200.0
2006-12-07 13:05:00,81.97,82.02,81.97,82.01,35800.0,53.3151,53.3476,53.3151,53.3411,35800.0
2006-12-07 13:10:00,82.0,82.05,81.99,82.01,6200.0,53.3346,53.3671,53.3281,53.3411,6200.0
2006-12-07 13:15:00,82.01,82.02,82.0,82.02,6300.0,53.3411,53.3476,53.3346,53.3476,6300.0
2006-12-07 13:20:00,82.0,82.05,82.0,82.05,5700.0,53.3346,53.3671,53.3346,53.3671,5700.0
2006-12-07 13:25:00,82.06,82.11,82.06,82.11,4600.0,53.3737,53.4062,53.3737,53.4062,4600.0
2006-12-07 13:30:00,82.1,82.11,82.06,82.07,10300.0,53.3997,53.4062,53.3737,53.3802,10300.0
2006-12-07 13:35:00,82.06,82.07,82.06,82.07,600.0,53.3737,53.3802,53.3737,53.3802,600.0
2006-12-07 13:40:00,82.07,82.07,82.02,82.05,11100.0,53.3802,53.3802,53.3476,53.3671,11100.0
2006-12-07 13:45:00,82.06,82.07,82.06,82.07,4700.0,53.3737,53.3802,53.3737,53.3802,4700.0
2006-12-07 13:50:00,82.05,82.09,82.03,82.04,4900.0,53.3671,53.3932,53.3541,53.3606,4900.0
2006-12-07 13:55:00,82.05,82.06,82.01,82.02,3100.0,53.3671,53.3737,53.3411,53.3476,3100.0
2006-12-07 14:00:00,82.02,82.02,81.96,81.97,400.0,53.3476,53.3476,53.3086,53.3151,400.0
2006-12-07 14:05:00,81.98,81.99,81.94,81.94,3400.0,53.3216,53.3281,53.2956,53.2956,3400.0
2006-12-07 14:10:00,81.93,81.96,81.93,81.96,2500.0,53.2891,53.3086,53.2891,53.3086,2500.0
2006-12-07 14:15:00,81.95,81.99,81.94,81.94,11500.0,53.3021,53.3281,53.2956,53.2956,11500.0
2006-12-07 14:20:00,81.94,81.98,81.91,81.92,8700.0,53.2956,53.3216,53.2761,53.2826,8700.0
2006-12-07 14:25:00,81.89,81.89,81.85,81.88,16800.0,53.2631,53.2631,53.2371,53.2566,16800.0
2006-12-07 14:30:00,81.88,81.88,81.84,81.85,27300.0,53.2566,53.2566,53.2306,53.2371,27300.0
2006-12-07 14:35:00,81.87,81.88,81.87,81.87,16900.0,53.2501,53.2566,53.2501,53.2501,16900.0
2006-12-07 14:40:00,81.86,81.88,81.84,81.88,30400.0,53.2436,53.2566,53.2306,53.2566,30400.0
2006-12-07 14:45:00,81.88,81.91,81.87,81.91,25500.0,53.2566,53.2761,53.2501,53.2761,25500.0
2006-12-07 14:50:00,81.9,81.91,81.88,81.89,22800.0,53.2696,53.2761,53.2566,53.2631,22800.0
2006-12-07 14:55:00,81.9,81.9,81.83,81.83,18200.0,53.2696,53.2696,53.2241,53.2241,18200.0
2006-12-07 15:00:00,81.83,81.86,81.8,81.81,31900.0,53.2241,53.2436,53.2045,53.211,31900.0
2006-12-07 15:05:00,81.81,81.84,81.79,81.83,23600.0,53.211,53.2306,53.198,53.2241,23600.0
2006-12-07 15:10:00,81.83,81.83,81.77,81.77,35300.0,53.2241,53.2241,53.185,53.185,35300.0
2006-12-07 15:15:00,81.78,81.82,81.77,81.81,13500.0,53.1915,53.2175,53.185,53.211,13500.0
2006-12-07 15:20:00,81.81,81.82,81.78,81.81,5000.0,53.211,53.2175,53.1915,53.211,5000.0
2006-12-07 15:25:00,81.81,81.86,81.8,81.81,33400.0,53.211,53.2436,53.2045,53.211,33400.0
2006-12-07 15:30:00,81.82,81.82,81.8,81.81,5000.0,53.2175,53.2175,53.2045,53.211,5000.0
2006-12-07 15:35:00,81.8,81.86,81.79,81.79,24200.0,53.2045,53.2436,53.198,53.198,24200.0
2006-12-07 15:40:00,81.81,81.86,81.8,81.85,5300.0,53.211,53.2436,53.2045,53.2371,5300.0
2006-12-07 15:45:00,81.83,81.86,81.8,81.81,7300.0,53.2241,53.2436,53.2045,53.211,7300.0
2006-12-07 15:50:00,81.82,81.82,81.75,81.77,28100.0,53.2175,53.2175,53.172,53.185,28100.0
2006-12-07 15:55:00,81.77,81.83,81.76,81.83,158200.0,53.185,53.2241,53.1785,53.2241,158200.0
2006-12-07 16:00:00,81.82,81.82,81.81,81.81,9500.0,53.2175,53.2175,53.211,53.211,9500.0
2006-12-07 16:05:00,81.84,81.84,81.82,81.82,300.0,53.2306,53.2306,53.2175,53.2175,300.0
2006-12-07 16:10:00,81.82,81.82,81.82,81.82,0.0,53.2175,53.2175,53.2175,53.2175,0.0
2006-12-08 09:30:00,81.79,81.81,81.7,81.7,25600.0,53.198,53.211,53.1395,53.1395,25600.0
2006-12-08 09:35:00,81.81,81.86,81.77,81.79,46800.0,53.211,53.2436,53.185,53.198,46800.0
2006-12-08 09:40:00,81.81,81.92,81.81,81.84,3700.0,53.211,53.2826,53.211,53.2306,3700.0
2006-12-08 09:45:00,81.89,81.9,81.85,81.86,18600.0,53.2631,53.2696,53.2371,53.2436,18600.0
2006-12-08 09:50:00,81.85,81.86,81.78,81.86,18700.0,53.2371,53.2436,53.1915,53.2436,18700.0
2006-12-08 09:55:00,81.82,81.85,81.78,81.79,9600.0,53.2175,53.2371,53.1915,53.198,9600.0
2006-12-08 10:00:00,81.75,81.76,81.61,81.62,26500.0,53.172,53.1785,53.081,53.0875,26500.0
2006-12-08 10:05:00,81.58,81.66,81.58,81.64,11200.0,53.0614,53.1135,53.0614,53.1005,11200.0
2006-12-08 10:10:00,81.63,81.68,81.61,81.68,2400.0,53.094,53.1265,53.081,53.1265,2400.0
2006-12-08 10:15:00,81.69,81.69,81.63,81.64,46900.0,53.133,53.133,53.094,53.1005,46900.0
2006-12-08 10:20:00,81.62,81.65,81.62,81.64,1300.0,53.0875,53.107,53.0875,53.1005,1300.0
2006-12-08 10:25:00,81.68,81.71,81.66,81.67,8800.0,53.1265,53.146,53.1135,53.12,8800.0
2006-12-08 10:30:00,81.69,81.71,81.69,81.7,9500.0,53.133,53.146,53.133,53.1395,9500.0
2006-12-08 10:35:00,81.69,81.7,81.68,81.68,2700.0,53.133,53.1395,53.1265,53.1265,2700.0
2006-12-08 10:40:00,81.73,81.78,81.73,81.77,5300.0,53.159,53.1915,53.159,53.185,5300.0
2006-12-08 10:45:00,81.78,81.84,81.76,81.84,800.0,53.1915,53.2306,53.1785,53.2306,800.0
2006-12-08 10:50:00,81.85,81.91,81.85,81.91,6900.0,53.2371,53.2761,53.2371,53.2761,6900.0
2006-12-08 10:55:00,81.91,81.91,81.86,81.87,7300.0,53.2761,53.2761,53.2436,53.2501,7300.0
2006-12-08 11:00:00,81.87,81.95,81.87,81.94,5700.0,53.2501,53.3021,53.2501,53.2956,5700.0
2006-12-08 11:05:00,81.98,81.98,81.96,81.98,1200.0,53.3216,53.3216,53.3086,53.3216,1200.0
2006-12-08 11:10:00,81.98,81.98,81.94,81.98,13700.0,53.3216,53.3216,53.2956,53.3216,13700.0
2006-12-08 11:15:00,81.98,82.06,81.98,82.05,16500.0,53.3216,53.3737,53.3216,53.3671,16500.0
2006-12-08 11:20:00,82.07,82.12,82.06,82.11,20700.0,53.3802,53.4127,53.3737,53.4062,20700.0
2006-12-08 11:25:00,82.09,82.12,82.07,82.1,29500.0,53.3932,53.4127,53.3802,53.3997,29500.0
2006-12-08 11:30:00,82.09,82.14,82.07,82.07,8300.0,53.3932,53.4257,53.3802,53.3802,8300.0
2006-12-08 11:35:00,82.09,82.09,82.01,82.01,700.0,53.3932,53.3932,53.3411,53.3411,700.0
2006-12-08 11:40:00,82.0,82.03,82.0,82.0,8800.0,53.3346,53.3541,53.3346,53.3346,8800.0
2006-12-08 11:45:00,82.0,82.02,81.99,82.0,7200.0,53.3346,53.3476,53.3281,53.3346,7200.0
2006-12-08 11:50:00,82.03,82.03,82.02,82.02,400.0,53.3541,53.3541,53.3476,53.3476,400.0
2006-12-08 11:55:00,82.01,82.01,81.96,81.98,8900.0,53.3411,53.3411,53.3086,53.3216,8900.0
2006-12-08 12:00:00,81.99,82.04,81.99,82.04,2200.0,53.3281,53.3606,53.3281,53.3606,2200.0
2006-12-08 12:05:00,82.04,82.06,82.03,82.03,12600.0,53.3606,53.3737,53.3541,53.3541,12600.0
2006-12-08 12:10:00,82.02,82.04,82.0,82.01,19600.0,53.3476,53.3606,53.3346,53.3411,19600.0
2006-12-08 12:15:00,82.0,82.0,81.95,81.96,2500.0,53.3346,53.3346,53.3021,53.3086,2500.0
2006-12-08 12:20:00,81.97,82.0,81.97,81.97,5800.0,53.3151,53.3346,53.3151,53.3151,5800.0
2006-12-08 12:25:00,81.96,82.01,81.95,81.98,2900.0,53.3086,53.3411,53.3021,53.3216,2900.0
2006-12-08 12:30:00,82.01,82.02,81.99,82.02,3000.0,53.3411,53.3476,53.3281,53.3476,3000.0
2006-12-08 12:35:00,81.97,81.97,81.89,81.91,29800.0,53.3151,53.3151,53.2631,53.2761,29800.0
2006-12-08 12:40:00,81.9,81.91,81.88,81.88,10700.0,53.2696,53.2761,53.2566,53.2566,10700.0
2006-12-08 12:45:00,81.91,81.93,81.91,81.93,800.0,53.2761,53.2891,53.2761,53.2891,800.0
2006-12-08 12:50:00,81.94,81.95,81.94,81.94,5000.0,53.2956,53.3021,53.2956,53.2956,5000.0
2006-12-08 12:55:00,81.97,81.98,81.94,81.98,8200.0,53.3151,53.3216,53.2956,53.3216,8200.0
2006-12-08 13:00:00,81.98,81.98,81.93,81.96,6100.0,53.3216,53.3216,53.2891,53.3086,6100.0
2006-12-08 13:05:00,81.95,81.97,81.95,81.97,400.0,53.3021,53.3151,53.3021,53.3151,400.0
2006-12-08 13:10:00,81.97,81.97,81.93,81.95,1600.0,53.3151,53.3151,53.2891,53.3021,1600.0
2006-12-08 13:15:00,81.95,81.96,81.95,81.96,1500.0,53.3021,53.3086,53.3021,53.3086,1500.0
2006-12-08 13:20:00,81.99,81.99,81.94,81.94,1100.0,53.3281,53.3281,53.2956,53.2956,1100.0
2006-12-08 13:25:00,81.91,81.95,81.91,81.93,21400.0,53.2761,53.3021,53.2761,53.2891,21400.0
2006-12-08 13:30:00,81.94,81.95,81.93,81.93,4700.0,53.2956,53.3021,53.2891,53.2891,4700.0
2006-12-08 13:35:00,81.96,81.97,81.93,81.97,3300.0,53.3086,53.3151,53.2891,53.3151,3300.0
2006-12-08 13:40:00,81.94,81.94,81.93,81.93,1900.0,53.2956,53.2956,53.2891,53.2891,1900.0
2006-12-08 13:45:00,81.92,81.94,81.89,81.94,6100.0,53.2826,53.2956,53.2631,53.2956,6100.0
2006-12-08 13:50:00,81.91,81.91,81.88,81.89,6600.0,53.2761,53.2761,53.2566,53.2631,6600.0
2006-12-08 13:55:00,81.92,81.92,81.9,81.91,1400.0,53.2826,53.2826,53.2696,53.2761,1400.0
2006-12-08 14:00:00,81.9,81.9,81.9,81.9,600.0,53.2696,53.2696,53.2696,53.2696,600.0
2006-12-08 14:05:00,81.92,81.97,81.92,81.96,9900.0,53.2826,53.3151,53.2826,53.3086,9900.0
2006-12-08 14:10:00,81.94,81.96,81.93,81.96,4000.0,53.2956,53.3086,53.2891,53.3086,4000.0
2006-12-08 14:15:00,81.94,81.94,81.94,81.94,100.0,53.2956,53.2956,53.2956,53.2956,100.0
2006-12-08 14:20:00,81.91,81.94,81.89,81.9,21000.0,53.2761,53.2956,53.2631,53.2696,21000.0
2006-12-08 14:25:00,81.92,81.92,81.85,81.87,6500.0,53.2826,53.2826,53.2371,53.2501,6500.0
2006-12-08 14:30:00,81.86,81.89,81.84,81.87,1800.0,53.2436,53.2631,53.2306,53.2501,1800.0
2006-12-08 14:35:00,81.92,81.92,81.91,81.91,1000.0,53.2826,53.2826,53.2761,53.2761,1000.0
2006-12-08 14:40:00,81.87,81.98,81.87,81.98,2000.0,53.2501,53.3216,53.2501,53.3216,2000.0
2006-12-08 14:45:00,81.99,81.99,81.98,81.99,4900.0,53.3281,53.3281,53.3216,53.3281,4900.0
2006-12-08 14:50:00,81.98,82.04,81.98,82.0,7500.0,53.3216,53.3606,53.3216,53.3346,7500.0
2006-12-08 14:55:00,82.04,82.04,82.0,82.0,2900.0,53.3606,53.3606,53.3346,53.3346,2900.0
2006-12-08 15:00:00,82.0,82.01,81.95,81.95,13000.0,53.3346,53.3411,53.3021,53.3021,13000.0
2006-12-08 15:05:00,81.98,82.02,81.98,82.02,1500.0,53.3216,53.3476,53.3216,53.3476,1500.0
2006-12-08 15:10:00,82.04,82.06,82.0,82.01,19800.0,53.3606,53.3737,53.3346,53.3411,19800.0
2006-12-08 15:15:00,82.01,82.02,81.99,81.99,19500.0,53.3411,53.3476,53.3281,53.3281,19500.0
2006-12-08 15:20:00,81.99,82.04,81.97,82.04,58000.0,53.3281,53.3606,53.3151,53.3606,58000.0
2006-12-08 15:25:00,81.96,82.02,81.96,81.99,14100.0,53.3086,53.3476,53.3086,53.3281,14100.0
2006-12-08 15:30:00,82.0,82.0,82.0,82.0,3900.0,53.3346,53.3346,53.3346,53.3346,3900.0
2006-12-08 15:35:00,81.98,81.98,81.94,81.97,15000.0,53.3216,53.3216,53.2956,53.3151,15000.0
2006-12-08 15:40:00,81.92,81.93,81.92,81.93,7500.0,53.2826,53.2891,53.2826,53.2891,7500.0
2006-12-08 15:45:00,81.93,81.93,81.87,81.87,19900.0,53.2891,53.2891,53.2501,53.2501,19900.0
2006-12-08 15:50:00,81.89,81.92,81.89,81.9,3400.0,53.2631,53.2826,53.2631,53.2696,3400.0
2006-12-08 15:55:00,81.88,81.94,81.88,81.94,7900.0,53.2566,53.2956,53.2566,53.2956,7900.0
2006-12-08 16:00:00,81.9,81.9,81.88,81.88,3300.0,53.2696,53.2696,53.2566,53.2566,3300.0
2006-12-08 16:05:00,81.88,81.88,81.88,81.88,0.0,53.2566,53.2566,53.2566,53.2566,0.0
2006-12-08 16:10:00,81.88,81.88,81.88,81.88,0.0,53.2566,53.2566,53.2566,53.2566,0.0
2006-12-11 09:30:00,81.93,82.01,81.92,82.01,27900.0,53.2891,53.3411,53.2826,53.3411,27900.0
2006-12-11 09:35:00,82.04,82.05,81.94,81.94,5500.0,53.3606,53.3671,53.2956,53.2956,5500.0
2006-12-11 09:40:00,82.01,82.01,81.98,82.0,18000.0,53.3411,53.3411,53.3216,53.3346,18000.0
2006-12-11 09:45:00,82.0,82.05,82.0,82.02,99900.0,53.3346,53.3671,53.3346,53.3476,99900.0
2006-12-11 09:50:00,82.04,82.09,82.04,82.09,4100.0,53.3606,53.3932,53.3606,53.3932,4100.0
2006-12-11 09:55:00,82.11,82.15,82.11,82.15,5800.0,53.4062,53.4322,53.4062,53.4322,5800.0
2006-12-11 10:00:00,82.14,82.15,82.1,82.15,3400.0,53.4257,53.4322,53.3997,53.4322,3400.0
2006-12-11 10:05:00,82.15,82.16,82.12,82.16,14000.0,53.4322,53.4387,53.4127,53.4387,14000.0
2006-12-11 10:10:00,82.19,82.25,82.18,82.25,6500.0,53.4582,53.4972,53.4517,53.4972,6500.0
2006-12-11 10:15:00,82.24,82.31,82.2,82.27,8900.0,53.4907,53.5363,53.4647,53.5102,8900.0
2006-12-11 10:20:00,82.25,82.29,82.24,82.28,16400.0,53.4972,53.5232,53.4907,53.5167,16400.0
2006-12-11 10:25:00,82.28,82.28,82.22,82.24,27200.0,53.5167,53.5167,53.4777,53.4907,27200.0
2006-12-11 10:30:00,82.24,82.26,82.23,82.24,9300.0,53.4907,53.5037,53.4842,53.4907,9300.0
2006-12-11 10:35:00,82.23,82.27,82.22,82.26,7300.0,53.4842,53.5102,53.4777,53.5037,7300.0
2006-12-11 10:40:00,82.27,82.27,82.21,82.22,11600.0,53.5102,53.5102,53.4712,53.4777,11600.0
2006-12-11 10:45:00,82.22,82.24,82.21,82.24,3800.0,53.4777,53.4907,53.4712,53.4907,3800.0
2006-12-11 10:50:00,82.25,82.26,82.21,82.21,10900.0,53.4972,53.5037,53.4712,53.4712,10900.0
2006-12-11 10:55:00,82.21,82.23,82.21,82.22,2200.0,53.4712,53.4842,53.4712,53.4777,2200.0
2006-12-11 11:00:00,82.23,82.23,82.19,82.23,5100.0,53.4842,53.4842,53.4582,53.4842,5100.0
2006-12-11 11:05:00,82.2,82.24,82.19,82.22,8200.0,53.4647,53.4907,53.4582,53.4777,8200.0
2006-12-11 11:10:00,82.2,82.26,82.19,82.23,20400.0,53.4647,53.5037,53.4582,53.4842,20400.0
2006-12-11 11:15:00,82.22,82.25,82.21,82.25,17300.0,53.4777,53.4972,53.4712,53.4972,17300.0
2006-12-11 11:20:00,82.23,82.26,82.23,82.23,17700.0,53.4842,53.5037,53.4842,53.4842,17700.0
2006-12-11 11:25:00,82.27,82.27,82.23,82.25,7900.0,53.5102,53.5102,53.4842,53.4972,7900.0
2006-12-11 11:30:00,82.26,82.28,82.24,82.25,11900.0,53.5037,53.5167,53.4907,53.4972,11900.0
2006-12-11 11:35:00,82.24,82.26,82.22,82.24,6800.0,53.4907,53.5037,53.4777,53.4907,6800.0
2006-12-11 11:40:00,82.22,82.28,82.22,82.28,3500.0,53.4777,53.5167,53.4777,53.5167,3500.0
2006-12-11 11:45:00,82.24,82.27,82.24,82.27,10500.0,53.4907,53.5102,53.4907,53.5102,10500.0
2006-12-11 11:50:00,82.28,82.28,82.26,82.28,4600.0,53.5167,53.5167,53.5037,53.5167,4600.0
2006-12-11 11:55:00,82.25,82.3,82.25,82.3,17500.0,53.4972,53.5298,53.4972,53.5298,17500.0
2006-12-11 12:00:00,82.26,82.3,82.23,82.23,10200.0,53.5037,53.5298,53.4842,53.4842,10200.0
2006-12-11 12:05:00,82.23,82.25,82.21,82.22,5600.0,53.4842,53.4972,53.4712,53.4777,5600.0
2006-12-11 12:10:00,82.22,82.23,82.2,82.23,20000.0,53.4777,53.4842,53.4647,53.4842,20000.0
2006-12-11 12:15:00,82.21,82.21,82.15,82.18,40000.0,53.4712,53.4712,53.4322,53.4517,40000.0
2006-12-11 12:20:00,82.13,82.18,82.13,82.18,18900.0,53.4192,53.4517,53.4192,53.4517,18900.0
2006-12-11 12:25:00,82.19,82.19,82.14,82.15,6800.0,53.4582,53.4582,53.4257,53.4322,6800.0
2006-12-11 12:30:00,82.16,82.19,82.15,82.19,6000.0,53.4387,53.4582,53.4322,53.4582,6000.0
2006-12-11 12:35:00,82.17,82.17,82.14,82.15,10900.0,53.4452,53.4452,53.4257,53.4322,10900.0
2006-12-11 12:40:00,82.17,82.17,82.15,82.16,5100.0,53.4452,53.4452,53.4322,53.4387,5100.0
2006-12-11 12:45:00,82.18,82.21,82.16,82.2,4900.0,53.4517,53.4712,53.4387,53.4647,4900.0
2006-12-11 12:50:00,82.21,82.24,82.21,82.24,6300.0,53.4712,53.4907,53.4712,53.4907,6300.0
2006-12-11 12:55:00,82.23,82.24,82.15,82.22,10000.0,53.4842,53.4907,53.4322,53.4777,10000.0
2006-12-11 13:00:00,82.22,82.23,82.18,82.22,14800.0,53.4777,53.4842,53.4517,53.4777,14800.0
2006-12-11 13:05:00,82.21,82.22,82.21,82.22,3400.0,53.4712,53.4777,53.4712,53.4777,3400.0
2006-12-11 13:10:00,82.23,82.23,82.22,82.23,6300.0,53.4842,53.4842,53.4777,53.4842,6300.0
2006-12-11 13:15:00,82.24,82.28,82.24,82.28,1800.0,53.4907,53.5167,53.4907,53.5167,1800.0
2006-12-11 13:20:00,82.26,82.28,82.25,82.28,7200.0,53.5037,53.5167,53.4972,53.5167,7200.0
2006-12-11 13:25:00,82.27,82.28,82.27,82.28,7100.0,53.5102,53.5167,53.5102,53.5167,7100.0
2006-12-11 13:30:00,82.27,82.28,82.23,82.23,5100.0,53.5102,53.5167,53.4842,53.4842,5100.0
2006-12-11 13:35:00,82.26,82.27,82.26,82.27,7700.0,53.5037,53.5102,53.5037,53.5102,7700.0
2006-12-11 13:40:00,82.27,82.29,82.25,82.27,7400.0,53.5102,53.5232,53.4972,53.5102,7400.0
2006-12-11 13:45:00,82.27,82.29,82.27,82.29,5900.0,53.5102,53.5232,53.5102,53.5232,5900.0
2006-12-11 13:50:00,82.27,82.31,82.27,82.31,3200.0,53.5102,53.5363,53.5102,53.5363,3200.0
2006-12-11 13:55:00,82.28,82.31,82.27,82.31,5600.0,53.5167,53.5363,53.5102,53.5363,5600.0
2006-12-11 14:00:00,82.3,82.3,82.26,82.28,7500.0,53.5298,53.5298,53.5037,53.5167,7500.0
2006-12-11 14:05:00,82.28,82.29,82.28,82.29,2900.0,53.5167,53.5232,53.5167,53.5232,2900.0
2006-12-11 14:10:00,82.27,82.3,82.25,82.3,12000.0,53.5102,53.5298,53.4972,53.5298,12000.0
2006-12-11 14:15:00,82.29,82.3,82.25,82.29,12700.0,53.5232,53.5298,53.4972,53.5232,12700.0
2006-12-11 14:20:00,82.29,82.29,82.25,82.29,20200.0,53.5232,53.5232,53.4972,53.5232,20200.0
2006-12-11 14:25:00,82.28,82.29,82.27,82.28,11900.0,53.5167,53.5232,53.5102,53.5167,11900.0
2006-12-11 14:30:00,82.29,82.3,82.27,82.29,35100.0,53.5232,53.5298,53.5102,53.5232,35100.0
2006-12-11 14:35:00,82.27,82.29,82.24,82.27,15600.0,53.5102,53.5232,53.4907,53.5102,15600.0
2006-12-11 14:40:00,82.28,82.29,82.21,82.21,36500.0,53.5167,53.5232,53.4712,53.4712,36500.0
2006-12-11 14:45:00,82.26,82.26,82.23,82.25,7000.0,53.5037,53.5037,53.4842,53.4972,7000.0
2006-12-11 14:50:00,82.25,82.3,82.22,82.25,17700.0,53.4972,53.5298,53.4777,53.4972,17700.0
2006-12-11 14:55:00,82.25,82.27,82.23,82.24,13200.0,53.4972,53.5102,53.4842,53.4907,13200.0
2006-12-11 15:00:00,82.24,82.26,82.23,82.25,10800.0,53.4907,53.5037,53.4842,53.4972,10800.0
2006-12-11 15:05:00,82.27,82.27,82.24,82.25,17200.0,53.5102,53.5102,53.4907,53.4972,17200.0
2006-12-11 15:10:00,82.23,82.28,82.18,82.27,20600.0,53.4842,53.5167,53.4517,53.5102,20600.0
2006-12-11 15:15:00,82.27,82.28,82.25,82.28,5100.0,53.5102,53.5167,53.4972,53.5167,5100.0
2006-12-11 15:20:00,82.26,82.27,82.22,82.26,19100.0,53.5037,53.5102,53.4777,53.5037,19100.0
2006-12-11 15:25:00,82.25,82.25,82.2,82.2,6300.0,53.4972,53.4972,53.4647,53.4647,6300.0
2006-12-11 15:30:00,82.24,82.24,82.19,82.21,10300.0,53.4907,53.4907,53.4582,53.4712,10300.0
2006-12-11 15:35:00,82.21,82.26,82.19,82.24,11800.0,53.4712,53.5037,53.4582,53.4907,11800.0
2006-12-11 15:40:00,82.26,82.26,82.21,82.23,37900.0,53.5037,53.5037,53.4712,53.4842,37900.0
2006-12-11 15:45:00,82.24,82.26,82.22,82.25,39700.0,53.4907,53.5037,53.4777,53.4972,39700.0
2006-12-11 15:50:00,82.25,82.28,82.24,82.27,29900.0,53.4972,53.5167,53.4907,53.5102,29900.0
2006-12-11 15:55:00,82.27,82.27,82.25,82.27,29500.0,53.5102,53.5102,53.4972,53.5102,29500.0
2006-12-11 16:00:00,82.27,82.31,82.27,82.31,7600.0,53.5102,53.5363,53.5102,53.5363,7600.0
2006-12-11 16:05:00,82.29,82.31,82.29,82.31,300.0,53.5232,53.5363,53.5232,53.5363,300.0
2006-12-11 16:10:00,82.31,82.31,82.31,82.31,0.0,53.5363,53.5363,53.5363,53.5363,0.0
2006-12-12 09:30:00,82.23,82.23,82.14,82.21,23300.0,53.4842,53.4842,53.4257,53.4712,23300.0
2006-12-12 09:35:00,82.19,82.24,82.19,82.21,700.0,53.4582,53.4907,53.4582,53.4712,700.0
2006-12-12 09:40:00,82.27,82.27,82.23,82.23,4400.0,53.5102,53.5102,53.4842,53.4842,4400.0
2006-12-12 09:45:00,82.22,82.24,82.19,82.21,600.0,53.4777,53.4907,53.4582,53.4712,600.0
2006-12-12 09:50:00,82.26,82.26,82.22,82.24,1100.0,53.5037,53.5037,53.4777,53.4907,1100.0
2006-12-12 09:55:00,82.24,82.24,82.2,82.23,5500.0,53.4907,53.4907,53.4647,53.4842,5500.0
2006-12-12 10:00:00,82.23,82.23,82.2,82.21,7400.0,53.4842,53.4842,53.4647,53.4712,7400.0
2006-12-12 10:05:00,82.2,82.22,82.18,82.21,2900.0,53.4647,53.4777,53.4517,53.4712,2900.0
2006-12-12 10:10:00,82.2,82.23,82.2,82.23,11500.0,53.4647,53.4842,53.4647,53.4842,11500.0
2006-12-12 10:15:00,82.26,82.26,82.23,82.26,14200.0,53.5037,53.5037,53.4842,53.5037,14200.0
2006-12-12 10:20:00,82.27,82.29,82.25,82.28,2200.0,53.5102,53.5232,53.4972,53.5167,2200.0
2006-12-12 10:25:00,82.28,82.28,82.28,82.28,0.0,53.5167,53.5167,53.5167,53.5167,0.0
2006-12-12 10:30:00,82.3,82.34,82.29,82.34,9600.0,53.5298,53.5558,53.5232,53.5558,9600.0
2006-12-12 10:35:00,82.34,82.37,82.34,82.37,2300.0,53.5558,53.5753,53.5558,53.5753,2300.0
2006-12-12 10:40:00,82.32,82.34,82.31,82.32,2600.0,53.5428,53.5558,53.5363,53.5428,2600.0
2006-12-12 10:45:00,82.31,82.33,82.27,82.29,48000.0,53.5363,53.5493,53.5102,53.5232,48000.0
2006-12-12 10:50:00,82.29,82.29,82.26,82.28,20400.0,53.5232,53.5232,53.5037,53.5167,20400.0
2006-12-12 10:55:00,82.28,82.31,82.28,82.31,19900.0,53.5167,53.5363,53.5167,53.5363,19900.0
2006-12-12 11:00:00,82.28,82.3,82.27,82.28,6000.0,53.5167,53.5298,53.5102,53.5167,6000.0
2006-12-12 11:05:00,82.29,82.33,82.29,82.32,12100.0,53.5232,53.5493,53.5232,53.5428,12100.0
2006-12-12 11:10:00,82.34,82.35,82.3,82.3,800.0,53.5558,53.5623,53.5298,53.5298,800.0
2006-12-12 11:15:00,82.35,82.35,82.32,82.32,4300.0,53.5623,53.5623,53.5428,53.5428,4300.0
2006-12-12 11:20:00,82.35,82.35,82.32,82.32,2100.0,53.5623,53.5623,53.5428,53.5428,2100.0
2006-12-12 11:25:00,82.33,82.35,82.31,82.34,4200.0,53.5493,53.5623,53.5363,53.5558,4200.0
2006-12-12 11:30:00,82.34,82.34,82.3,82.3,5500.0,53.5558,53.5558,53.5298,53.5298,5500.0
2006-12-12 11:35:00,82.26,82.26,82.25,82.25,6700.0,53.5037,53.5037,53.4972,53.4972,6700.0
2006-12-12 11:40:00,82.27,82.27,82.22,82.23,3600.0,53.5102,53.5102,53.4777,53.4842,3600.0
2006-12-12 11:45:00,82.24,82.27,82.22,82.26,5400.0,53.4907,53.5102,53.4777,53.5037,5400.0
2006-12-12 11:50:00,82.23,82.26,82.23,82.25,3800.0,53.4842,53.5037,53.4842,53.4972,3800.0
2006-12-12 11:55:00,82.23,82.23,82.2,82.2,3400.0,53.4842,53.4842,53.4647,53.4647,3400.0
2006-12-12 12:00:00,82.2,82.2,82.19,82.2,21400.0,53.4647,53.4647,53.4582,53.4647,21400.0
2006-12-12 12:05:00,82.18,82.18,82.12,82.13,1800.0,53.4517,53.4517,53.4127,53.4192,1800.0
2006-12-12 12:10:00,82.03,82.03,82.0,82.03,10200.0,53.3541,53.3541,53.3346,53.3541,10200.0
2006-12-12 12:15:00,82.01,82.03,82.01,82.03,200.0,53.3411,53.3541,53.3411,53.3541,200.0
2006-12-12 12:20:00,81.98,81.98,81.9,81.92,1500.0,53.3216,53.3216,53.2696,53.2826,1500.0
2006-12-12 12:25:00,81.94,81.96,81.89,81.92,15500.0,53.2956,53.3086,53.2631,53.2826,15500.0
2006-12-12 12:30:00,81.95,81.95,81.91,81.94,10100.0,53.3021,53.3021,53.2761,53.2956,10100.0
2006-12-12 12:35:00,81.95,81.99,81.95,81.99,3600.0,53.3021,53.3281,53.3021,53.3281,3600.0
2006-12-12 12:40:00,82.02,82.03,81.96,81.96,7000.0,53.3476,53.3541,53.3086,53.3086,7000.0
2006-12-12 12:45:00,81.93,81.95,81.93,81.95,200.0,53.2891,53.3021,53.2891,53.3021,200.0
2006-12-12 12:50:00,81.98,81.98,81.98,81.98,800.0,53.3216,53.3216,53.3216,53.3216,800.0
2006-12-12 12:55:00,81.97,82.0,81.97,81.98,1400.0,53.3151,53.3346,53.3151,53.3216,1400.0
2006-12-12 13:00:00,82.0,82.0,81.96,81.96,2500.0,53.3346,53.3346,53.3086,53.3086,2500.0
2006-12-12 13:05:00,81.99,82.01,81.97,82.01,1700.0,53.3281,53.3411,53.3151,53.3411,1700.0
2006-12-12 13:10:00,82.01,82.04,81.99,82.04,53700.0,53.3411,53.3606,53.3281,53.3606,53700.0
2006-12-12 13:15:00,82.03,82.05,81.97,81.99,1800.0,53.3541,53.3671,53.3151,53.3281,1800.0
2006-12-12 13:20:00,81.99,82.0,81.99,81.99,1300.0,53.3281,53.3346,53.3281,53.3281,1300.0
2006-12-12 13:25:00,82.01,82.03,82.0,82.03,10700.0,53.3411,53.3541,53.3346,53.3541,10700.0
2006-12-12 13:30:00,82.04,82.08,82.04,82.06,11000.0,53.3606,53.3867,53.3606,53.3737,11000.0
2006-12-12 13:35:00,82.06,82.06,82.03,82.03,16700.0,53.3737,53.3737,53.3541,53.3541,16700.0
2006-12-12 13:40:00,82.03,82.04,82.03,82.04,3700.0,53.3541,53.3606,53.3541,53.3606,3700.0
2006-12-12 13:45:00,82.03,82.04,82.02,82.03,5800.0,53.3541,53.3606,53.3476,53.3541,5800.0
2006-12-12 13:50:00,82.03,82.05,82.03,82.05,25500.0,53.3541,53.3671,53.3541,53.3671,25500.0
2006-12-12 13:55:00,82.05,82.05,82.03,82.05,10500.0,53.3671,53.3671,53.3541,53.3671,10500.0
2006-12-12 14:00:00,82.05,82.05,82.05,82.05,14900.0,53.3671,53.3671,53.3671,53.3671,14900.0
2006-12-12 14:05:00,82.05,82.05,82.03,82.03,700.0,53.3671,53.3671,53.3541,53.3541,700.0
2006-12-12 14:10:00,82.05,82.07,81.98,82.07,15400.0,53.3671,53.3802,53.3216,53.3802,15400.0
2006-12-12 14:15:00,82.03,82.16,81.99,82.16,5900.0,53.3541,53.4387,53.3281,53.4387,5900.0
2006-12-12 14:20:00,82.11,82.28,82.11,82.24,13000.0,53.4062,53.5167,53.4062,53.4907,13000.0
2006-12-12 14:25:00,82.24,82.26,82.22,82.23,5800.0,53.4907,53.5037,53.4777,53.4842,5800.0
2006-12-12 14:30:00,82.27,82.33,82.26,82.29,22000.0,53.5102,53.5493,53.5037,53.5232,22000.0
2006-12-12 14:35:00,82.28,82.28,82.1,82.13,11700.0,53.5167,53.5167,53.3997,53.4192,11700.0
2006-12-12 14:40:00,82.15,82.18,82.13,82.16,3200.0,53.4322,53.4517,53.4192,53.4387,3200.0
2006-12-12 14:45:00,82.1,82.15,82.1,82.15,4200.0,53.3997,53.4322,53.3997,53.4322,4200.0
2006-12-12 14:50:00,82.18,82.25,82.18,82.23,9100.0,53.4517,53.4972,53.4517,53.4842,9100.0
2006-12-12 14:55:00,82.19,82.31,82.18,82.26,6600.0,53.4582,53.5363,53.4517,53.5037,6600.0
2006-12-12 15:00:00,82.26,82.27,82.26,82.27,700.0,53.5037,53.5102,53.5037,53.5102,700.0
2006-12-12 15:05:00,82.28,82.32,82.26,82.3,12900.0,53.5167,53.5428,53.5037,53.5298,12900.0
2006-12-12 15:10:00,82.3,82.32,82.27,82.3,18400.0,53.5298,53.5428,53.5102,53.5298,18400.0
2006-12-12 15:15:00,82.32,82.32,82.24,82.25,17400.0,53.5428,53.5428,53.4907,53.4972,17400.0
2006-12-12 15:20:00,82.24,82.26,82.2,82.24,7800.0,53.4907,53.5037,53.4647,53.4907,7800.0
2006-12-12 15:25:00,82.24,82.27,82.22,82.24,8800.0,53.4907,53.5102,53.4777,53.4907,8800.0
2006-12-12 15:30:00,82.24,82.28,82.2,82.2,13100.0,53.4907,53.5167,53.4647,53.4647,13100.0
2006-12-12 15:35:00,82.21,82.3,82.21,82.29,30200.0,53.4712,53.5298,53.4712,53.5232,30200.0
2006-12-12 15:40:00,82.29,82.3,82.26,82.28,13300.0,53.5232,53.5298,53.5037,53.5167,13300.0
2006-12-12 15:45:00,82.28,82.34,82.26,82.34,49200.0,53.5167,53.5558,53.5037,53.5558,49200.0
2006-12-12 15:50:00,82.34,82.34,82.28,82.32,16500.0,53.5558,53.5558,53.5167,53.5428,16500.0
2006-12-12 15:55:00,82.31,82.31,82.27,82.31,28100.0,53.5363,53.5363,53.5102,53.5363,28100.0
2006-12-12 16:00:00,82.31,82.31,82.28,82.31,5200.0,53.5363,53.5363,53.5167,53.5363,5200.0
2006-12-12 16:05:00,82.35,82.35,82.35,82.35,100.0,53.5623,53.5623,53.5623,53.5623,100.0
2006-12-12 16:10:00,82.35,82.35,82.35,82.35,26000.0,53.5623,53.5623,53.5623,53.5623,26000.0
2006-12-13 09:30:00,82.52,82.61,82.52,82.54,26500.0,53.6728,53.7314,53.6728,53.6859,26500.0
2006-12-13 09:35:00,82.52,82.56,82.52,82.53,3900.0,53.6728,53.6989,53.6728,53.6793,3900.0
2006-12-13 09:40:00,82.54,82.55,82.5,82.52,19100.0,53.6859,53.6924,53.6598,53.6728,19100.0
2006-12-13 09:45:00,82.52,82.52,82.47,82.47,47500.0,53.6728,53.6728,53.6403,53.6403,47500.0
2006-12-13 09:50:00,82.48,82.53,82.48,82.53,3900.0,53.6468,53.6793,53.6468,53.6793,3900.0
2006-12-13 09:55:00,82.49,82.52,82.49,82.5,4400.0,53.6533,53.6728,53.6533,53.6598,4400.0
2006-12-13 10:00:00,82.51,82.52,82.42,82.47,35100.0,53.6663,53.6728,53.6078,53.6403,35100.0
2006-12-13 10:05:00,82.46,82.46,82.42,82.42,60800.0,53.6338,53.6338,53.6078,53.6078,60800.0
2006-12-13 10:10:00,82.42,82.42,82.34,82.4,23600.0,53.6078,53.6078,53.5558,53.5948,23600.0
2006-12-13 10:15:00,82.4,82.4,82.36,82.38,21100.0,53.5948,53.5948,53.5688,53.5818,21100.0
2006-12-13 10:20:00,82.37,82.42,82.37,82.41,11200.0,53.5753,53.6078,53.5753,53.6013,11200.0
2006-12-13 10:25:00,82.4,82.42,82.39,82.39,1100.0,53.5948,53.6078,53.5883,53.5883,1100.0
2006-12-13 10:30:00,82.44,82.44,82.31,82.31,7800.0,53.6208,53.6208,53.5363,53.5363,7800.0
2006-12-13 10:35:00,82.32,82.37,82.32,82.37,4800.0,53.5428,53.5753,53.5428,53.5753,4800.0
2006-12-13 10:40:00,82.37,82.38,82.33,82.34,4500.0,53.5753,53.5818,53.5493,53.5558,4500.0
2006-12-13 10:45:00,82.35,82.36,82.31,82.36,8000.0,53.5623,53.5688,53.5363,53.5688,8000.0
2006-12-13 10:50:00,82.38,82.4,82.37,82.39,6100.0,53.5818,53.5948,53.5753,53.5883,6100.0
2006-12-13 10:55:00,82.37,82.43,82.37,82.4,1200.0,53.5753,53.6143,53.5753,53.5948,1200.0
2006-12-13 11:00:00,82.44,82.44,82.39,82.41,8000.0,53.6208,53.6208,53.5883,53.6013,8000.0
2006-12-13 11:05:00,82.42,82.42,82.41,82.41,600.0,53.6078,53.6078,53.6013,53.6013,600.0
2006-12-13 11:10:00,82.43,82.43,82.43,82.43,8500.0,53.6143,53.6143,53.6143,53.6143,8500.0
2006-12-13 11:15:00,82.42,82.45,82.42,82.45,9300.0,53.6078,53.6273,53.6078,53.6273,9300.0
2006-12-13 11:20:00,82.43,82.49,82.43,82.49,63900.0,53.6143,53.6533,53.6143,53.6533,63900.0
2006-12-13 11:25:00,82.51,82.52,82.5,82.52,2300.0,53.6663,53.6728,53.6598,53.6728,2300.0
2006-12-13 11:30:00,82.5,82.5,82.46,82.49,8900.0,53.6598,53.6598,53.6338,53.6533,8900.0
2006-12-13 11:35:00,82.46,82.48,82.46,82.48,26900.0,53.6338,53.6468,53.6338,53.6468,26900.0
2006-12-13 11:40:00,82.48,82.49,82.44,82.49,29800.0,53.6468,53.6533,53.6208,53.6533,29800.0
2006-12-13 11:45:00,82.53,82.53,82.52,82.52,27300.0,53.6793,53.6793,53.6728,53.6728,27300.0
2006-12-13 11:50:00,82.52,82.52,82.52,82.52,100.0,53.6728,53.6728,53.6728,53.6728,100.0
2006-12-13 11:55:00,82.54,82.54,82.5,82.53,7100.0,53.6859,53.6859,53.6598,53.6793,7100.0
2006-12-13 12:00:00,82.56,82.56,82.49,82.49,5500.0,53.6989,53.6989,53.6533,53.6533,5500.0
2006-12-13 12:05:00,82.51,82.51,82.48,82.5,4900.0,53.6663,53.6663,53.6468,53.6598,4900.0
2006-12-13 12:10:00,82.5,82.5,82.44,82.46,16100.0,53.6598,53.6598,53.6208,53.6338,16100.0
2006-12-13 12:15:00,82.46,82.47,82.45,82.47,10100.0,53.6338,53.6403,53.6273,53.6403,10100.0
2006-12-13 12:20:00,82.47,82.48,82.45,82.46,9400.0,53.6403,53.6468,53.6273,53.6338,9400.0
2006-12-13 12:25:00,82.44,82.47,82.42,82.45,21500.0,53.6208,53.6403,53.6078,53.6273,21500.0
2006-12-13 12:30:00,82.42,82.45,82.39,82.43,8300.0,53.6078,53.6273,53.5883,53.6143,8300.0
2006-12-13 12:35:00,82.44,82.44,82.4,82.43,1100.0,53.6208,53.6208,53.5948,53.6143,1100.0
2006-12-13 12:40:00,82.43,82.43,82.41,82.41,2700.0,53.6143,53.6143,53.6013,53.6013,2700.0
2006-12-13 12:45:00,82.42,82.43,82.41,82.43,6000.0,53.6078,53.6143,53.6013,53.6143,6000.0
2006-12-13 12:50:00,82.41,82.45,82.41,82.44,44800.0,53.6013,53.6273,53.6013,53.6208,44800.0
2006-12-13 12:55:00,82.46,82.47,82.46,82.47,5900.0,53.6338,53.6403,53.6338,53.6403,5900.0
2006-12-13 13:00:00,82.46,82.48,82.46,82.48,16700.0,53.6338,53.6468,53.6338,53.6468,16700.0
2006-12-13 13:05:00,82.48,82.52,82.46,82.5,22000.0,53.6468,53.6728,53.6338,53.6598,22000.0
2006-12-13 13:10:00,82.5,82.5,82.47,82.49,10800.0,53.6598,53.6598,53.6403,53.6533,10800.0
2006-12-13 13:15:00,82.5,82.5,82.46,82.48,2600.0,53.6598,53.6598,53.6338,53.6468,2600.0
2006-12-13 13:20:00,82.48,82.5,82.47,82.47,7900.0,53.6468,53.6598,53.6403,53.6403,7900.0
2006-12-13 13:25:00,82.48,82.5,82.46,82.48,28900.0,53.6468,53.6598,53.6338,53.6468,28900.0
2006-12-13 13:30:00,82.49,82.49,82.43,82.43,2700.0,53.6533,53.6533,53.6143,53.6143,2700.0
2006-12-13 13:35:00,82.43,82.43,82.39,82.39,3600.0,53.6143,53.6143,53.5883,53.5883,3600.0
2006-12-13 13:40:00,82.37,82.4,82.37,82.4,2100.0,53.5753,53.5948,53.5753,53.5948,2100.0
2006-12-13 13:45:00,82.39,82.4,82.37,82.4,6500.0,53.5883,53.5948,53.5753,53.5948,6500.0
2006-12-13 13:50:00,82.4,82.42,82.4,82.41,3400.0,53.5948,53.6078,53.5948,53.6013,3400.0
2006-12-13 13:55:00,82.37,82.41,82.37,82.4,5800.0,53.5753,53.6013,53.5753,53.5948,5800.0
2006-12-13 14:00:00,82.42,82.42,82.4,82.41,2500.0,53.6078,53.6078,53.5948,53.6013,2500.0
2006-12-13 14:05:00,82.41,82.44,82.39,82.42,59800.0,53.6013,53.6208,53.5883,53.6078,59800.0
2006-12-13 14:10:00,82.45,82.45,82.4,82.42,6400.0,53.6273,53.6273,53.5948,53.6078,6400.0
2006-12-13 14:15:00,82.42,82.42,82.41,82.41,9600.0,53.6078,53.6078,53.6013,53.6013,9600.0
2006-12-13 14:20:00,82.41,82.44,82.41,82.44,3000.0,53.6013,53.6208,53.6013,53.6208,3000.0
2006-12-13 14:25:00,82.41,82.42,82.39,82.42,7800.0,53.6013,53.6078,53.5883,53.6078,7800.0
2006-12-13 14:30:00,82.41,82.41,82.36,82.39,8900.0,53.6013,53.6013,53.5688,53.5883,8900.0
2006-12-13 14:35:00,82.4,82.4,82.39,82.4,1500.0,53.5948,53.5948,53.5883,53.5948,1500.0
2006-12-13 14:40:00,82.37,82.41,82.37,82.41,2600.0,53.5753,53.6013,53.5753,53.6013,2600.0
2006-12-13 14:45:00,82.4,82.4,82.38,82.4,2900.0,53.5948,53.5948,53.5818,53.5948,2900.0
2006-12-13 14:50:00,82.4,82.4,82.34,82.38,21500.0,53.5948,53.5948,53.5558,53.5818,21500.0
2006-12-13 14:55:00,82.39,82.39,82.37,82.37,1400.0,53.5883,53.5883,53.5753,53.5753,1400.0
2006-12-13 15:00:00,82.34,82.38,82.34,82.38,2500.0,53.5558,53.5818,53.5558,53.5818,2500.0
2006-12-13 15:05:00,82.43,82.45,82.42,82.45,15500.0,53.6143,53.6273,53.6078,53.6273,15500.0
2006-12-13 15:10:00,82.42,82.43,82.42,82.42,20600.0,53.6078,53.6143,53.6078,53.6078,20600.0
2006-12-13 15:15:00,82.42,82.42,82.37,82.37,6600.0,53.6078,53.6078,53.5753,53.5753,6600.0
2006-12-13 15:20:00,82.41,82.44,82.37,82.37,23700.0,53.6013,53.6208,53.5753,53.5753,23700.0
2006-12-13 15:25:00,82.39,82.42,82.39,82.42,14900.0,53.5883,53.6078,53.5883,53.6078,14900.0
2006-12-13 15:30:00,82.41,82.45,82.41,82.45,12900.0,53.6013,53.6273,53.6013,53.6273,12900.0
2006-12-13 15:35:00,82.46,82.51,82.46,82.5,32500.0,53.6338,53.6663,53.6338,53.6598,32500.0
2006-12-13 15:40:00,82.5,82.51,82.47,82.49,39500.0,53.6598,53.6663,53.6403,53.6533,39500.0
2006-12-13 15:45:00,82.47,82.5,82.46,82.47,14000.0,53.6403,53.6598,53.6338,53.6403,14000.0
2006-12-13 15:50:00,82.47,82.51,82.45,82.51,4800.0,53.6403,53.6663,53.6273,53.6663,4800.0
2006-12-13 15:55:00,82.51,82.52,82.46,82.46,15300.0,53.6663,53.6728,53.6338,53.6338,15300.0
2006-12-13 16:00:00,82.48,82.52,82.48,82.52,2800.0,53.6468,53.6728,53.6468,53.6728,2800.0
2006-12-13 16:05:00,82.48,82.48,82.45,82.45,1300.0,53.6468,53.6468,53.6273,53.6273,1300.0
2006-12-13 16:10:00,82.45,82.45,82.45,82.45,0.0,53.6273,53.6273,53.6273,53.6273,0.0
2006-12-14 09:30:00,82.51,82.51,82.43,82.5,13400.0,53.6663,53.6663,53.6143,53.6598,13400.0
2006-12-14 09:35:00,82.45,82.51,82.44,82.49,19100.0,53.6273,53.6663,53.6208,53.6533,19100.0
2006-12-14 09:40:00,82.55,82.58,82.55,82.56,4600.0,53.6924,53.7119,53.6924,53.6989,4600.0
2006-12-14 09:45:00,82.55,82.59,82.53,82.58,5000.0,53.6924,53.7184,53.6793,53.7119,5000.0
2006-12-14 09:50:00,82.6,82.71,82.6,82.67,15800.0,53.7249,53.7964,53.7249,53.7704,15800.0
2006-12-14 09:55:00,82.72,82.87,82.72,82.85,48900.0,53.8029,53.9005,53.8029,53.8875,48900.0
2006-12-14 10:00:00,82.87,82.97,82.86,82.97,62100.0,53.9005,53.9655,53.894,53.9655,62100.0
2006-12-14 10:05:00,82.98,83.07,82.97,82.97,6000.0,53.972,54.0306,53.9655,53.9655,6000.0
2006-12-14 10:10:00,82.94,82.97,82.89,82.89,15300.0,53.946,53.9655,53.9135,53.9135,15300.0
2006-12-14 10:15:00,82.89,82.89,82.85,82.86,10000.0,53.9135,53.9135,53.8875,53.894,10000.0
2006-12-14 10:20:00,82.82,82.85,82.82,82.85,5100.0,53.868,53.8875,53.868,53.8875,5100.0
2006-12-14 10:25:00,82.79,82.83,82.79,82.83,1600.0,53.8485,53.8745,53.8485,53.8745,1600.0
2006-12-14 10:30:00,82.82,82.82,82.75,82.75,10300.0,53.868,53.868,53.8224,53.8224,10300.0
2006-12-14 10:35:00,82.79,82.93,82.79,82.93,8600.0,53.8485,53.9395,53.8485,53.9395,8600.0
2006-12-14 10:40:00,82.85,82.86,82.84,82.84,1200.0,53.8875,53.894,53.881,53.881,1200.0
2006-12-14 10:45:00,82.83,82.85,82.81,82.81,4800.0,53.8745,53.8875,53.8615,53.8615,4800.0
2006-12-14 10:50:00,82.84,82.84,82.84,82.84,100.0,53.881,53.881,53.881,53.881,100.0
2006-12-14 10:55:00,82.82,82.89,82.82,82.82,1600.0,53.868,53.9135,53.868,53.868,1600.0
2006-12-14 11:00:00,82.83,82.87,82.81,82.87,11100.0,53.8745,53.9005,53.8615,53.9005,11100.0
2006-12-14 11:05:00,82.84,82.91,82.84,82.87,8000.0,53.881,53.9265,53.881,53.9005,8000.0
2006-12-14 11:10:00,82.9,82.9,82.88,82.88,1100.0,53.92,53.92,53.907,53.907,1100.0
2006-12-14 11:15:00,82.89,82.94,82.87,82.88,16300.0,53.9135,53.946,53.9005,53.907,16300.0
2006-12-14 11:20:00,82.89,82.89,82.84,82.87,11700.0,53.9135,53.9135,53.881,53.9005,11700.0
2006-12-14 11:25:00,82.88,82.89,82.86,82.86,9300.0,53.907,53.9135,53.894,53.894,9300.0
2006-12-14 11:30:00,82.87,82.87,82.84,82.86,10100.0,53.9005,53.9005,53.881,53.894,10100.0
2006-12-14 11:35:00,82.81,82.87,82.81,82.87,20000.0,53.8615,53.9005,53.8615,53.9005,20000.0
2006-12-14 11:40:00,82.86,82.87,82.81,82.81,7100.0,53.894,53.9005,53.8615,53.8615,7100.0
2006-12-14 11:45:00,82.83,82.86,82.82,82.85,4000.0,53.8745,53.894,53.868,53.8875,4000.0
2006-12-14 11:50:00,82.83,82.89,82.83,82.84,13400.0,53.8745,53.9135,53.8745,53.881,13400.0
2006-12-14 11:55:00,82.82,82.87,82.82,82.87,4500.0,53.868,53.9005,53.868,53.9005,4500.0
2006-12-14 12:00:00,82.89,82.91,82.88,82.88,4200.0,53.9135,53.9265,53.907,53.907,4200.0
2006-12-14 12:05:00,82.88,82.89,82.85,82.88,4000.0,53.907,53.9135,53.8875,53.907,4000.0
2006-12-14 12:10:00,82.87,82.89,82.87,82.89,7800.0,53.9005,53.9135,53.9005,53.9135,7800.0
2006-12-14 12:15:00,82.88,82.88,82.88,82.88,500.0,53.907,53.907,53.907,53.907,500.0
2006-12-14 12:20:00,82.86,82.89,82.85,82.89,39400.0,53.894,53.9135,53.8875,53.9135,39400.0
2006-12-14 12:25:00,82.86,82.87,82.86,82.86,1100.0,53.894,53.9005,53.894,53.894,1100.0
2006-12-14 12:30:00,82.89,82.94,82.89,82.93,19000.0,53.9135,53.946,53.9135,53.9395,19000.0
2006-12-14 12:35:00,82.95,82.97,82.95,82.96,1700.0,53.9525,53.9655,53.9525,53.959,1700.0
2006-12-14 12:40:00,82.93,82.96,82.93,82.94,2600.0,53.9395,53.959,53.9395,53.946,2600.0
2006-12-14 12:45:00,82.93,82.93,82.93,82.93,700.0,53.9395,53.9395,53.9395,53.9395,700.0
2006-12-14 12:50:00,82.94,82.94,82.91,82.92,10300.0,53.946,53.946,53.9265,53.933,10300.0
2006-12-14 12:55:00,82.92,82.95,82.91,82.95,8600.0,53.933,53.9525,53.9265,53.9525,8600.0
2006-12-14 13:00:00,82.95,82.95,82.94,82.94,500.0,53.9525,53.9525,53.946,53.946,500.0
2006-12-14 13:05:00,82.91,82.95,82.88,82.95,20200.0,53.9265,53.9525,53.907,53.9525,20200.0
2006-12-14 13:10:00,82.95,82.95,82.95,82.95,0.0,53.9525,53.9525,53.9525,53.9525,0.0
2006-12-14 13:15:00,82.95,82.98,82.94,82.98,4100.0,53.9525,53.972,53.946,53.972,4100.0
2006-12-14 13:20:00,82.95,82.96,82.95,82.96,500.0,53.9525,53.959,53.9525,53.959,500.0
2006-12-14 13:25:00,82.97,82.99,82.97,82.99,11400.0,53.9655,53.9785,53.9655,53.9785,11400.0
2006-12-14 13:30:00,83.0,83.0,82.98,82.99,5700.0,53.985,53.985,53.972,53.9785,5700.0
2006-12-14 13:35:00,83.01,83.03,82.97,82.97,21400.0,53.9916,54.0046,53.9655,53.9655,21400.0
2006-12-14 13:40:00,82.95,82.95,82.95,82.95,300.0,53.9525,53.9525,53.9525,53.9525,300.0
2006-12-14 13:45:00,82.94,83.02,82.94,82.98,1300.0,53.946,53.9981,53.946,53.972,1300.0
2006-12-14 13:50:00,82.95,83.01,82.95,82.98,8000.0,53.9525,53.9916,53.9525,53.972,8000.0
2006-12-14 13:55:00,82.98,82.99,82.97,82.99,52500.0,53.972,53.9785,53.9655,53.9785,52500.0
2006-12-14 14:00:00,83.01,83.01,82.97,83.0,12000.0,53.9916,53.9916,53.9655,53.985,12000.0
2006-12-14 14:05:00,82.99,83.0,82.99,83.0,6300.0,53.9785,53.985,53.9785,53.985,6300.0
2006-12-14 14:10:00,82.98,83.0,82.98,82.98,23800.0,53.972,53.985,53.972,53.972,23800.0
2006-12-14 14:15:00,83.0,83.04,82.99,83.04,9500.0,53.985,54.0111,53.9785,54.0111,9500.0
2006-12-14 14:20:00,83.03,83.04,83.01,83.04,8100.0,54.0046,54.0111,53.9916,54.0111,8100.0
2006-12-14 14:25:00,83.04,83.08,83.03,83.06,35100.0,54.0111,54.0371,54.0046,54.0241,35100.0
2006-12-14 14:30:00,83.06,83.1,83.03,83.1,37600.0,54.0241,54.0501,54.0046,54.0501,37600.0
2006-12-14 14:35:00,83.13,83.14,83.09,83.09,13300.0,54.0696,54.0761,54.0436,54.0436,13300.0
2006-12-14 14:40:00,83.09,83.15,83.09,83.13,4900.0,54.0436,54.0826,54.0436,54.0696,4900.0
2006-12-14 14:45:00,83.16,83.16,83.13,83.16,5700.0,54.0891,54.0891,54.0696,54.0891,5700.0
2006-12-14 14:50:00,83.16,83.16,83.13,83.13,3000.0,54.0891,54.0891,54.0696,54.0696,3000.0
2006-12-14 14:55:00,83.15,83.16,83.11,83.16,15900.0,54.0826,54.0891,54.0566,54.0891,15900.0
2006-12-14 15:00:00,83.14,83.14,83.07,83.12,8000.0,54.0761,54.0761,54.0306,54.0631,8000.0
2006-12-14 15:05:00,83.12,83.13,83.09,83.13,87600.0,54.0631,54.0696,54.0436,54.0696,87600.0
2006-12-14 15:10:00,83.12,83.12,83.09,83.12,5000.0,54.0631,54.0631,54.0436,54.0631,5000.0
2006-12-14 15:15:00,83.13,83.17,83.11,83.17,29600.0,54.0696,54.0956,54.0566,54.0956,29600.0
2006-12-14 15:20:00,83.16,83.2,83.14,83.18,29100.0,54.0891,54.1151,54.0761,54.1021,29100.0
2006-12-14 15:25:00,83.18,83.18,83.16,83.16,14500.0,54.1021,54.1021,54.0891,54.0891,14500.0
2006-12-14 15:30:00,83.16,83.18,83.16,83.17,13300.0,54.0891,54.1021,54.0891,54.0956,13300.0
2006-12-14 15:35:00,83.16,83.17,83.15,83.17,14100.0,54.0891,54.0956,54.0826,54.0956,14100.0
2006-12-14 15:40:00,83.17,83.23,83.15,83.21,26600.0,54.0956,54.1346,54.0826,54.1216,26600.0
2006-12-14 15:45:00,83.22,83.22,83.2,83.21,14600.0,54.1281,54.1281,54.1151,54.1216,14600.0
2006-12-14 15:50:00,83.21,83.21,83.16,83.16,24500.0,54.1216,54.1216,54.0891,54.0891,24500.0
2006-12-14 15:55:00,83.16,83.16,83.1,83.11,10400.0,54.0891,54.0891,54.0501,54.0566,10400.0
2006-12-14 16:00:00,83.14,83.14,83.14,83.14,200.0,54.0761,54.0761,54.0761,54.0761,200.0
2006-12-14 16:05:00,83.14,83.14,83.14,83.14,0.0,54.0761,54.0761,54.0761,54.0761,0.0
2006-12-14 16:10:00,83.14,83.14,83.14,83.14,0.0,54.0761,54.0761,54.0761,54.0761,0.0
2006-12-15 09:30:00,83.31,83.38,83.3,83.38,32600.0,54.1867,54.2322,54.1802,54.2322,32600.0
2006-12-15 09:35:00,83.3,83.31,83.23,83.23,76100.0,54.1802,54.1867,54.1346,54.1346,76100.0
2006-12-15 09:40:00,83.25,83.3,83.23,83.26,21200.0,54.1477,54.1802,54.1346,54.1542,21200.0
2006-12-15 09:45:00,83.27,83.28,83.26,83.26,17300.0,54.1607,54.1672,54.1542,54.1542,17300.0
2006-12-15 09:50:00,83.25,83.32,83.24,83.32,34700.0,54.1477,54.1932,54.1411,54.1932,34700.0
2006-12-15 09:55:00,83.32,83.38,83.31,83.38,17500.0,54.1932,54.2322,54.1867,54.2322,17500.0
2006-12-15 10:00:00,83.35,83.35,83.28,83.28,30300.0,54.2127,54.2127,54.1672,54.1672,30300.0
2006-12-15 10:05:00,83.31,83.33,83.26,83.26,12100.0,54.1867,54.1997,54.1542,54.1542,12100.0
2006-12-15 10:10:00,83.26,83.3,83.26,83.28,22900.0,54.1542,54.1802,54.1542,54.1672,22900.0
2006-12-15 10:15:00,83.29,83.31,83.28,83.3,11800.0,54.1737,54.1867,54.1672,54.1802,11800.0
2006-12-15 10:20:00,83.31,83.33,83.3,83.33,1000.0,54.1867,54.1997,54.1802,54.1997,1000.0
2006-12-15 10:25:00,83.31,83.34,83.31,83.31,60600.0,54.1867,54.2062,54.1867,54.1867,60600.0
2006-12-15 10:30:00,83.38,83.38,83.37,83.38,3300.0,54.2322,54.2322,54.2257,54.2322,3300.0
2006-12-15 10:35:00,83.38,83.38,83.35,83.35,4300.0,54.2322,54.2322,54.2127,54.2127,4300.0
2006-12-15 10:40:00,83.4,83.4,83.38,83.4,4100.0,54.2452,54.2452,54.2322,54.2452,4100.0
2006-12-15 10:45:00,83.35,83.35,83.35,83.35,1100.0,54.2127,54.2127,54.2127,54.2127,1100.0
2006-12-15 10:50:00,83.33,83.38,83.33,83.34,3600.0,54.1997,54.2322,54.1997,54.2062,3600.0
2006-12-15 10:55:00,83.35,83.43,83.35,83.43,8800.0,54.2127,54.2647,54.2127,54.2647,8800.0
2006-12-15 11:00:00,83.42,83.46,83.4,83.46,9300.0,54.2582,54.2842,54.2452,54.2842,9300.0
2006-12-15 11:05:00,83.45,83.45,83.42,83.43,9900.0,54.2777,54.2777,54.2582,54.2647,9900.0
2006-12-15 11:10:00,83.44,83.44,83.37,83.37,8100.0,54.2712,54.2712,54.2257,54.2257,8100.0
2006-12-15 11:15:00,83.38,83.4,83.37,83.37,6500.0,54.2322,54.2452,54.2257,54.2257,6500.0
2006-12-15 11:20:00,83.37,83.39,83.37,83.37,7200.0,54.2257,54.2387,54.2257,54.2257,7200.0
2006-12-15 11:25:00,83.38,83.39,83.35,83.35,10300.0,54.2322,54.2387,54.2127,54.2127,10300.0
2006-12-15 11:30:00,83.35,83.35,83.33,83.34,11000.0,54.2127,54.2127,54.1997,54.2062,11000.0
2006-12-15 11:35:00,83.33,83.37,83.31,83.36,8900.0,54.1997,54.2257,54.1867,54.2192,8900.0
2006-12-15 11:40:00,83.36,83.36,83.34,83.35,4300.0,54.2192,54.2192,54.2062,54.2127,4300.0
2006-12-15 11:45:00,83.31,83.35,83.31,83.35,11400.0,54.1867,54.2127,54.1867,54.2127,11400.0
2006-12-15 11:50:00,83.34,83.34,83.32,83.33,8700.0,54.2062,54.2062,54.1932,54.1997,8700.0
2006-12-15 11:55:00,83.32,83.34,83.31,83.33,13000.0,54.1932,54.2062,54.1867,54.1997,13000.0
2006-12-15 12:00:00,83.29,83.3,83.28,83.3,5200.0,54.1737,54.1802,54.1672,54.1802,5200.0
2006-12-15 12:05:00,83.27,83.27,83.22,83.22,3500.0,54.1607,54.1607,54.1281,54.1281,3500.0
2006-12-15 12:10:00,83.25,83.28,83.24,83.28,2600.0,54.1477,54.1672,54.1411,54.1672,2600.0
2006-12-15 12:15:00,83.26,83.28,83.26,83.28,3400.0,54.1542,54.1672,54.1542,54.1672,3400.0
2006-12-15 12:20:00,83.23,83.23,83.17,83.17,1000.0,54.1346,54.1346,54.0956,54.0956,1000.0
2006-12-15 12:25:00,83.16,83.21,83.16,83.2,1800.0,54.0891,54.1216,54.0891,54.1151,1800.0
2006-12-15 12:30:00,83.18,83.21,83.17,83.2,6500.0,54.1021,54.1216,54.0956,54.1151,6500.0
2006-12-15 12:35:00,83.2,83.23,83.18,83.22,1500.0,54.1151,54.1346,54.1021,54.1281,1500.0
2006-12-15 12:40:00,83.26,83.3,83.26,83.3,12000.0,54.1542,54.1802,54.1542,54.1802,12000.0
2006-12-15 12:45:00,83.32,83.32,83.28,83.28,200.0,54.1932,54.1932,54.1672,54.1672,200.0
2006-12-15 12:50:00,83.28,83.28,83.27,83.28,2400.0,54.1672,54.1672,54.1607,54.1672,2400.0
2006-12-15 12:55:00,83.26,83.26,83.23,83.23,1100.0,54.1542,54.1542,54.1346,54.1346,1100.0
2006-12-15 13:00:00,83.21,83.23,83.21,83.23,2500.0,54.1216,54.1346,54.1216,54.1346,2500.0
2006-12-15 13:05:00,83.21,83.25,83.21,83.25,2400.0,54.1216,54.1477,54.1216,54.1477,2400.0
2006-12-15 13:10:00,83.24,83.24,83.19,83.22,1500.0,54.1411,54.1411,54.1086,54.1281,1500.0
2006-12-15 13:15:00,83.23,83.23,83.21,83.21,3200.0,54.1346,54.1346,54.1216,54.1216,3200.0
2006-12-15 13:20:00,83.21,83.24,83.21,83.24,700.0,54.1216,54.1411,54.1216,54.1411,700.0
2006-12-15 13:25:00,83.24,83.25,83.2,83.2,800.0,54.1411,54.1477,54.1151,54.1151,800.0
2006-12-15 13:30:00,83.15,83.15,83.15,83.15,100.0,54.0826,54.0826,54.0826,54.0826,100.0
2006-12-15 13:35:00,83.16,83.16,83.06,83.12,2600.0,54.0891,54.0891,54.0241,54.0631,2600.0
2006-12-15 13:40:00,83.11,83.11,83.11,83.11,600.0,54.0566,54.0566,54.0566,54.0566,600.0
2006-12-15 13:45:00,83.14,83.16,83.14,83.16,40300.0,54.0761,54.0891,54.0761,54.0891,40300.0
2006-12-15 13:50:00,83.15,83.15,83.12,83.12,8700.0,54.0826,54.0826,54.0631,54.0631,8700.0
2006-12-15 13:55:00,83.14,83.2,83.13,83.17,9900.0,54.0761,54.1151,54.0696,54.0956,9900.0
2006-12-15 14:00:00,83.21,83.26,83.21,83.26,5800.0,54.1216,54.1542,54.1216,54.1542,5800.0
2006-12-15 14:05:00,83.23,83.26,83.21,83.23,6700.0,54.1346,54.1542,54.1216,54.1346,6700.0
2006-12-15 14:10:00,83.24,83.24,83.18,83.2,15900.0,54.1411,54.1411,54.1021,54.1151,15900.0
2006-12-15 14:15:00,83.17,83.23,83.17,83.23,4600.0,54.0956,54.1346,54.0956,54.1346,4600.0
2006-12-15 14:20:00,83.19,83.28,83.19,83.28,3800.0,54.1086,54.1672,54.1086,54.1672,3800.0
2006-12-15 14:25:00,83.25,83.27,83.23,83.24,23500.0,54.1477,54.1607,54.1346,54.1411,23500.0
2006-12-15 14:30:00,83.26,83.26,83.24,83.26,1200.0,54.1542,54.1542,54.1411,54.1542,1200.0
2006-12-15 14:35:00,83.21,83.24,83.21,83.24,1800.0,54.1216,54.1411,54.1216,54.1411,1800.0
2006-12-15 14:40:00,83.24,83.25,83.22,83.25,15300.0,54.1411,54.1477,54.1281,54.1477,15300.0
2006-12-15 14:45:00,83.23,83.24,83.21,83.24,3500.0,54.1346,54.1411,54.1216,54.1411,3500.0
2006-12-15 14:50:00,83.24,83.24,83.21,83.24,3800.0,54.1411,54.1411,54.1216,54.1411,3800.0
2006-12-15 14:55:00,83.22,83.24,83.2,83.24,5200.0,54.1281,54.1411,54.1151,54.1411,5200.0
2006-12-15 15:00:00,83.24,83.27,83.22,83.24,7900.0,54.1411,54.1607,54.1281,54.1411,7900.0
2006-12-15 15:05:00,83.23,83.26,83.22,83.23,48300.0,54.1346,54.1542,54.1281,54.1346,48300.0
2006-12-15 15:10:00,83.22,83.24,83.2,83.2,55400.0,54.1281,54.1411,54.1151,54.1151,55400.0
2006-12-15 15:15:00,83.24,83.27,83.19,83.27,15100.0,54.1411,54.1607,54.1086,54.1607,15100.0
2006-12-15 15:20:00,83.28,83.28,83.23,83.23,2700.0,54.1672,54.1672,54.1346,54.1346,2700.0
2006-12-15 15:25:00,83.27,83.27,83.2,83.22,7700.0,54.1607,54.1607,54.1151,54.1281,7700.0
2006-12-15 15:30:00,83.22,83.25,83.21,83.23,21400.0,54.1281,54.1477,54.1216,54.1346,21400.0
2006-12-15 15:35:00,83.23,83.23,83.21,83.23,3200.0,54.1346,54.1346,54.1216,54.1346,3200.0
2006-12-15 15:40:00,83.2,83.2,83.14,83.18,13600.0,54.1151,54.1151,54.0761,54.1021,13600.0
2006-12-15 15:45:00,83.18,83.21,83.15,83.19,51200.0,54.1021,54.1216,54.0826,54.1086,51200.0
2006-12-15 15:50:00,83.19,83.22,83.19,83.2,7300.0,54.1086,54.1281,54.1086,54.1151,7300.0
2006-12-15 15:55:00,83.2,83.23,83.18,83.22,10100.0,54.1151,54.1346,54.1021,54.1281,10100.0
2006-12-15 16:00:00,83.16,83.26,83.16,83.26,1800.0,54.0891,54.1542,54.0891,54.1542,1800.0
2006-12-15 16:05:00,83.21,83.21,83.21,83.21,200.0,54.1216,54.1216,54.1216,54.1216,200.0
2006-12-15 16:10:00,83.21,83.21,83.21,83.21,0.0,54.1216,54.1216,54.1216,54.1216,0.0
2006-12-18 09:30:00,83.32,83.32,83.24,83.24,20000.0,54.1932,54.1932,54.1411,54.1411,20000.0
2006-12-18 09:35:00,83.25,83.27,83.24,83.27,400.0,54.1477,54.1607,54.1411,54.1607,400.0
2006-12-18 09:40:00,83.29,83.3,83.22,83.3,1600.0,54.1737,54.1802,54.1281,54.1802,1600.0
2006-12-18 09:45:00,83.29,83.29,83.24,83.24,2700.0,54.1737,54.1737,54.1411,54.1411,2700.0
2006-12-18 09:50:00,83.3,83.38,83.3,83.34,11100.0,54.1802,54.2322,54.1802,54.2062,11100.0
2006-12-18 09:55:00,83.37,83.42,83.36,83.4,7200.0,54.2257,54.2582,54.2192,54.2452,7200.0
2006-12-18 10:00:00,83.42,83.43,83.38,83.38,6800.0,54.2582,54.2647,54.2322,54.2322,6800.0
2006-12-18 10:05:00,83.38,83.38,83.36,83.36,3600.0,54.2322,54.2322,54.2192,54.2192,3600.0
2006-12-18 10:10:00,83.37,83.38,83.36,83.38,1800.0,54.2257,54.2322,54.2192,54.2322,1800.0
2006-12-18 10:15:00,83.38,83.39,83.36,83.39,5400.0,54.2322,54.2387,54.2192,54.2387,5400.0
2006-12-18 10:20:00,83.38,83.38,83.36,83.38,1000.0,54.2322,54.2322,54.2192,54.2322,1000.0
2006-12-18 10:25:00,83.35,83.38,83.34,83.37,13900.0,54.2127,54.2322,54.2062,54.2257,13900.0
2006-12-18 10:30:00,83.35,83.36,83.3,83.31,35600.0,54.2127,54.2192,54.1802,54.1867,35600.0
2006-12-18 10:35:00,83.34,83.4,83.32,83.35,10300.0,54.2062,54.2452,54.1932,54.2127,10300.0
2006-12-18 10:40:00,83.35,83.35,83.29,83.29,700.0,54.2127,54.2127,54.1737,54.1737,700.0
2006-12-18 10:45:00,83.26,83.29,83.26,83.26,1700.0,54.1542,54.1737,54.1542,54.1542,1700.0
2006-12-18 10:50:00,83.28,83.28,83.27,83.27,3900.0,54.1672,54.1672,54.1607,54.1607,3900.0
2006-12-18 10:55:00,83.27,83.27,83.26,83.27,31100.0,54.1607,54.1607,54.1542,54.1607,31100.0
2006-12-18 11:00:00,83.27,83.28,83.22,83.22,10500.0,54.1607,54.1672,54.1281,54.1281,10500.0
2006-12-18 11:05:00,83.21,83.23,83.2,83.22,3100.0,54.1216,54.1346,54.1151,54.1281,3100.0
2006-12-18 11:10:00,83.21,83.23,83.18,83.23,3500.0,54.1216,54.1346,54.1021,54.1346,3500.0
2006-12-18 11:15:00,83.24,83.26,83.22,83.22,9400.0,54.1411,54.1542,54.1281,54.1281,9400.0
2006-12-18 11:20:00,83.23,83.24,83.21,83.24,15000.0,54.1346,54.1411,54.1216,54.1411,15000.0
2006-12-18 11:25:00,83.24,83.24,83.2,83.22,13900.0,54.1411,54.1411,54.1151,54.1281,13900.0
2006-12-18 11:30:00,83.23,83.26,83.22,83.26,9900.0,54.1346,54.1542,54.1281,54.1542,9900.0
2006-12-18 11:35:00,83.25,83.26,83.16,83.16,50800.0,54.1477,54.1542,54.0891,54.0891,50800.0
2006-12-18 11:40:00,83.16,83.17,83.1,83.13,25900.0,54.0891,54.0956,54.0501,54.0696,25900.0
2006-12-18 11:45:00,83.11,83.13,83.1,83.11,20100.0,54.0566,54.0696,54.0501,54.0566,20100.0
2006-12-18 11:50:00,83.12,83.14,83.12,83.14,25100.0,54.0631,54.0761,54.0631,54.0761,25100.0
2006-12-18 11:55:00,83.14,83.15,83.11,83.11,11600.0,54.0761,54.0826,54.0566,54.0566,11600.0
2006-12-18 12:00:00,83.1,83.1,83.04,83.04,22700.0,54.0501,54.0501,54.0111,54.0111,22700.0
2006-12-18 12:05:00,83.04,83.07,83.04,83.06,10200.0,54.0111,54.0306,54.0111,54.0241,10200.0
2006-12-18 12:10:00,83.02,83.04,82.98,83.03,80900.0,53.9981,54.0111,53.972,54.0046,80900.0
2006-12-18 12:15:00,83.04,83.05,83.02,83.02,72200.0,54.0111,54.0176,53.9981,53.9981,72200.0
2006-12-18 12:20:00,83.03,83.07,83.03,83.04,16500.0,54.0046,54.0306,54.0046,54.0111,16500.0
2006-12-18 12:25:00,83.03,83.1,83.03,83.09,4100.0,54.0046,54.0501,54.0046,54.0436,4100.0
2006-12-18 12:30:00,83.09,83.16,83.09,83.13,3800.0,54.0436,54.0891,54.0436,54.0696,3800.0
2006-12-18 12:35:00,83.14,83.15,83.13,83.14,5500.0,54.0761,54.0826,54.0696,54.0761,5500.0
2006-12-18 12:40:00,83.15,83.15,83.15,83.15,9400.0,54.0826,54.0826,54.0826,54.0826,9400.0
2006-12-18 12:45:00,83.14,83.16,83.09,83.16,12100.0,54.0761,54.0891,54.0436,54.0891,12100.0
2006-12-18 12:50:00,83.15,83.16,83.14,83.16,3100.0,54.0826,54.0891,54.0761,54.0891,3100.0
2006-12-18 12:55:00,83.14,83.17,83.14,83.15,3400.0,54.0761,54.0956,54.0761,54.0826,3400.0
2006-12-18 13:00:00,83.13,83.13,83.07,83.08,5400.0,54.0696,54.0696,54.0306,54.0371,5400.0
2006-12-18 13:05:00,83.09,83.09,83.06,83.08,1100.0,54.0436,54.0436,54.0241,54.0371,1100.0
2006-12-18 13:10:00,83.08,83.11,83.06,83.09,8200.0,54.0371,54.0566,54.0241,54.0436,8200.0
2006-12-18 13:15:00,83.09,83.12,83.09,83.11,2300.0,54.0436,54.0631,54.0436,54.0566,2300.0
2006-12-18 13:20:00,83.12,83.15,83.1,83.11,18800.0,54.0631,54.0826,54.0501,54.0566,18800.0
2006-12-18 13:25:00,83.12,83.13,83.11,83.12,2700.0,54.0631,54.0696,54.0566,54.0631,2700.0
2006-12-18 13:30:00,83.13,83.14,83.1,83.1,14300.0,54.0696,54.0761,54.0501,54.0501,14300.0
2006-12-18 13:35:00,83.1,83.15,83.1,83.15,31500.0,54.0501,54.0826,54.0501,54.0826,31500.0
2006-12-18 13:40:00,83.16,83.17,83.14,83.17,10100.0,54.0891,54.0956,54.0761,54.0956,10100.0
2006-12-18 13:45:00,83.19,83.22,83.18,83.22,5500.0,54.1086,54.1281,54.1021,54.1281,5500.0
2006-12-18 13:50:00,83.23,83.23,83.21,83.22,2500.0,54.1346,54.1346,54.1216,54.1281,2500.0
2006-12-18 13:55:00,83.23,83.23,83.18,83.19,2300.0,54.1346,54.1346,54.1021,54.1086,2300.0
2006-12-18 14:00:00,83.2,83.2,83.2,83.2,2500.0,54.1151,54.1151,54.1151,54.1151,2500.0
2006-12-18 14:05:00,83.2,83.2,83.16,83.17,4900.0,54.1151,54.1151,54.0891,54.0956,4900.0
2006-12-18 14:10:00,83.16,83.17,83.15,83.15,4900.0,54.0891,54.0956,54.0826,54.0826,4900.0
2006-12-18 14:15:00,83.15,83.16,83.07,83.15,25000.0,54.0826,54.0891,54.0306,54.0826,25000.0
2006-12-18 14:20:00,83.14,83.14,83.13,83.13,24700.0,54.0761,54.0761,54.0696,54.0696,24700.0
2006-12-18 14:25:00,83.14,83.14,83.09,83.09,900.0,54.0761,54.0761,54.0436,54.0436,900.0
2006-12-18 14:30:00,83.09,83.11,83.08,83.1,9700.0,54.0436,54.0566,54.0371,54.0501,9700.0
2006-12-18 14:35:00,83.1,83.11,83.09,83.11,7900.0,54.0501,54.0566,54.0436,54.0566,7900.0
2006-12-18 14:40:00,83.09,83.09,83.04,83.04,8000.0,54.0436,54.0436,54.0111,54.0111,8000.0
2006-12-18 14:45:00,83.04,83.04,82.97,82.99,20700.0,54.0111,54.0111,53.9655,53.9785,20700.0
2006-12-18 14:50:00,82.99,83.01,82.95,82.95,23100.0,53.9785,53.9916,53.9525,53.9525,23100.0
2006-12-18 14:55:00,82.95,82.99,82.94,82.99,9900.0,53.9525,53.9785,53.946,53.9785,9900.0
2006-12-18 15:00:00,82.96,82.98,82.94,82.96,32800.0,53.959,53.972,53.946,53.959,32800.0
2006-12-18 15:05:00,82.94,82.95,82.92,82.93,11400.0,53.946,53.9525,53.933,53.9395,11400.0
2006-12-18 15:10:00,82.94,82.95,82.9,82.9,17100.0,53.946,53.9525,53.92,53.92,17100.0
2006-12-18 15:15:00,82.93,82.94,82.89,82.89,13000.0,53.9395,53.946,53.9135,53.9135,13000.0
2006-12-18 15:20:00,82.9,82.93,82.88,82.92,3200.0,53.92,53.9395,53.907,53.933,3200.0
2006-12-18 15:25:00,82.94,82.97,82.94,82.96,31700.0,53.946,53.9655,53.946,53.959,31700.0
2006-12-18 15:30:00,82.93,83.01,82.93,82.95,17900.0,53.9395,53.9916,53.9395,53.9525,17900.0
2006-12-18 15:35:00,82.94,82.96,82.92,82.92,12100.0,53.946,53.959,53.933,53.933,12100.0
2006-12-18 15:40:00,82.93,82.97,82.9,82.91,36700.0,53.9395,53.9655,53.92,53.9265,36700.0
2006-12-18 15:45:00,82.91,82.95,82.91,82.93,12100.0,53.9265,53.9525,53.9265,53.9395,12100.0
2006-12-18 15:50:00,82.93,82.96,82.91,82.96,24100.0,53.9395,53.959,53.9265,53.959,24100.0
2006-12-18 15:55:00,82.96,82.98,82.94,82.96,17200.0,53.959,53.972,53.946,53.959,17200.0
2006-12-18 16:00:00,82.96,82.98,82.96,82.98,2100.0,53.959,53.972,53.959,53.972,2100.0
2006-12-18 16:05:00,82.98,82.98,82.98,82.98,0.0,53.972,53.972,53.972,53.972,0.0
2006-12-18 16:10:00,83.0,83.0,83.0,83.0,4000.0,53.985,53.985,53.985,53.985,4000.0
2006-12-19 09:30:00,82.78,82.79,82.74,82.76,29200.0,53.842,53.8485,53.8159,53.8289,29200.0
2006-12-19 09:35:00,82.78,82.78,82.66,82.66,10700.0,53.842,53.842,53.7639,53.7639,10700.0
2006-12-19 09:40:00,82.68,82.73,82.67,82.72,5600.0,53.7769,53.8094,53.7704,53.8029,5600.0
2006-12-19 09:45:00,82.72,82.77,82.72,82.75,5800.0,53.8029,53.8355,53.8029,53.8224,5800.0
2006-12-19 09:50:00,82.74,82.87,82.74,82.87,18100.0,53.8159,53.9005,53.8159,53.9005,18100.0
2006-12-19 09:55:00,82.87,82.88,82.83,82.83,16000.0,53.9005,53.907,53.8745,53.8745,16000.0
2006-12-19 10:00:00,82.83,82.83,82.8,82.81,6100.0,53.8745,53.8745,53.855,53.8615,6100.0
2006-12-19 10:05:00,82.8,82.85,82.8,82.83,9700.0,53.855,53.8875,53.855,53.8745,9700.0
2006-12-19 10:10:00,82.81,82.89,82.81,82.87,8000.0,53.8615,53.9135,53.8615,53.9005,8000.0
2006-12-19 10:15:00,82.93,82.95,82.9,82.9,1700.0,53.9395,53.9525,53.92,53.92,1700.0
2006-12-19 10:20:00,82.92,82.93,82.9,82.9,30000.0,53.933,53.9395,53.92,53.92,30000.0
2006-12-19 10:25:00,82.89,82.94,82.87,82.87,13300.0,53.9135,53.946,53.9005,53.9005,13300.0
2006-12-19 10:30:00,82.9,82.92,82.87,82.89,22200.0,53.92,53.933,53.9005,53.9135,22200.0
2006-12-19 10:35:00,82.91,82.96,82.91,82.94,1900.0,53.9265,53.959,53.9265,53.946,1900.0
2006-12-19 10:40:00,82.95,82.95,82.89,82.89,42900.0,53.9525,53.9525,53.9135,53.9135,42900.0
2006-12-19 10:45:00,82.9,82.93,82.9,82.92,3800.0,53.92,53.9395,53.92,53.933,3800.0
2006-12-19 10:50:00,82.92,82.98,82.89,82.98,11800.0,53.933,53.972,53.9135,53.972,11800.0
2006-12-19 10:55:00,82.99,83.01,82.99,83.0,3700.0,53.9785,53.9916,53.9785,53.985,3700.0
2006-12-19 11:00:00,83.0,83.06,83.0,83.05,2800.0,53.985,54.0241,53.985,54.0176,2800.0
2006-12-19 11:05:00,83.05,83.05,83.01,83.01,7800.0,54.0176,54.0176,53.9916,53.9916,7800.0
2006-12-19 11:10:00,83.02,83.02,82.98,83.0,4000.0,53.9981,53.9981,53.972,53.985,4000.0
2006-12-19 11:15:00,82.98,82.98,82.91,82.91,20300.0,53.972,53.972,53.9265,53.9265,20300.0
2006-12-19 11:20:00,82.92,82.95,82.92,82.94,4600.0,53.933,53.9525,53.933,53.946,4600.0
2006-12-19 11:25:00,82.92,82.94,82.88,82.9,3800.0,53.933,53.946,53.907,53.92,3800.0
2006-12-19 11:30:00,82.89,82.9,82.88,82.9,12000.0,53.9135,53.92,53.907,53.92,12000.0
2006-12-19 11:35:00,82.9,82.9,82.81,82.82,7300.0,53.92,53.92,53.8615,53.868,7300.0
2006-12-19 11:40:00,82.82,82.89,82.82,82.89,2400.0,53.868,53.9135,53.868,53.9135,2400.0
2006-12-19 11:45:00,82.89,82.89,82.86,82.87,5700.0,53.9135,53.9135,53.894,53.9005,5700.0
2006-12-19 11:50:00,82.91,82.91,82.83,82.84,7800.0,53.9265,53.9265,53.8745,53.881,7800.0
2006-12-19 11:55:00,82.84,82.86,82.82,82.83,26000.0,53.881,53.894,53.868,53.8745,26000.0
2006-12-19 12:00:00,82.85,82.91,82.83,82.91,7100.0,53.8875,53.9265,53.8745,53.9265,7100.0
2006-12-19 12:05:00,82.91,82.92,82.86,82.87,4800.0,53.9265,53.933,53.894,53.9005,4800.0
2006-12-19 12:10:00,82.86,82.87,82.86,82.87,1300.0,53.894,53.9005,53.894,53.9005,1300.0
2006-12-19 12:15:00,82.87,82.87,82.76,82.79,9600.0,53.9005,53.9005,53.8289,53.8485,9600.0
2006-12-19 12:20:00,82.79,82.83,82.79,82.82,5100.0,53.8485,53.8745,53.8485,53.868,5100.0
2006-12-19 12:25:00,82.81,82.83,82.81,82.82,8100.0,53.8615,53.8745,53.8615,53.868,8100.0
2006-12-19 12:30:00,82.81,82.93,82.81,82.92,29300.0,53.8615,53.9395,53.8615,53.933,29300.0
2006-12-19 12:35:00,82.92,82.94,82.88,82.88,8300.0,53.933,53.946,53.907,53.907,8300.0
2006-12-19 12:40:00,82.89,82.91,82.89,82.89,3500.0,53.9135,53.9265,53.9135,53.9135,3500.0
2006-12-19 12:45:00,82.89,82.92,82.88,82.89,4900.0,53.9135,53.933,53.907,53.9135,4900.0
2006-12-19 12:50:00,82.88,82.92,82.87,82.9,8100.0,53.907,53.933,53.9005,53.92,8100.0
2006-12-19 12:55:00,82.91,82.91,82.86,82.88,8800.0,53.9265,53.9265,53.894,53.907,8800.0
2006-12-19 13:00:00,82.88,82.91,82.88,82.91,1200.0,53.907,53.9265,53.907,53.9265,1200.0
2006-12-19 13:05:00,82.91,82.91,82.9,82.9,5700.0,53.9265,53.9265,53.92,53.92,5700.0
2006-12-19 13:10:00,82.9,82.92,82.9,82.91,6400.0,53.92,53.933,53.92,53.9265,6400.0
2006-12-19 13:15:00,82.92,82.92,82.9,82.9,1100.0,53.933,53.933,53.92,53.92,1100.0
2006-12-19 13:20:00,82.89,82.9,82.88,82.89,3200.0,53.9135,53.92,53.907,53.9135,3200.0
2006-12-19 13:25:00,82.89,82.89,82.87,82.87,4800.0,53.9135,53.9135,53.9005,53.9005,4800.0
2006-12-19 13:30:00,82.88,82.9,82.88,82.88,3300.0,53.907,53.92,53.907,53.907,3300.0
2006-12-19 13:35:00,82.9,82.92,82.9,82.91,3100.0,53.92,53.933,53.92,53.9265,3100.0
2006-12-19 13:40:00,82.91,83.01,82.91,83.0,6400.0,53.9265,53.9916,53.9265,53.985,6400.0
2006-12-19 13:45:00,83.0,83.07,83.0,83.04,3600.0,53.985,54.0306,53.985,54.0111,3600.0
2006-12-19 13:50:00,83.04,83.04,83.0,83.0,3500.0,54.0111,54.0111,53.985,53.985,3500.0
2006-12-19 13:55:00,83.0,83.02,82.99,83.01,26100.0,53.985,53.9981,53.9785,53.9916,26100.0
2006-12-19 14:00:00,83.02,83.1,83.0,83.08,162900.0,53.9981,54.0501,53.985,54.0371,162900.0
2006-12-19 14:05:00,83.09,83.23,83.09,83.18,26900.0,54.0436,54.1346,54.0436,54.1021,26900.0
2006-12-19 14:10:00,83.18,83.2,83.17,83.2,15700.0,54.1021,54.1151,54.0956,54.1151,15700.0
2006-12-19 14:15:00,83.22,83.22,83.15,83.15,21900.0,54.1281,54.1281,54.0826,54.0826,21900.0
2006-12-19 14:20:00,83.15,83.17,83.11,83.17,14200.0,54.0826,54.0956,54.0566,54.0956,14200.0
2006-12-19 14:25:00,83.16,83.16,83.13,83.13,6200.0,54.0891,54.0891,54.0696,54.0696,6200.0
2006-12-19 14:30:00,83.12,83.16,83.1,83.15,7400.0,54.0631,54.0891,54.0501,54.0826,7400.0
2006-12-19 14:35:00,83.15,83.16,83.14,83.14,4300.0,54.0826,54.0891,54.0761,54.0761,4300.0
2006-12-19 14:40:00,83.15,83.16,83.15,83.16,15400.0,54.0826,54.0891,54.0826,54.0891,15400.0
2006-12-19 14:45:00,83.15,83.15,83.1,83.11,16200.0,54.0826,54.0826,54.0501,54.0566,16200.0
2006-12-19 14:50:00,83.12,83.22,83.12,83.22,25800.0,54.0631,54.1281,54.0631,54.1281,25800.0
2006-12-19 14:55:00,83.18,83.21,83.16,83.21,15400.0,54.1021,54.1216,54.0891,54.1216,15400.0
2006-12-19 15:00:00,83.19,83.21,83.17,83.21,3400.0,54.1086,54.1216,54.0956,54.1216,3400.0
2006-12-19 15:05:00,83.19,83.27,83.19,83.27,8600.0,54.1086,54.1607,54.1086,54.1607,8600.0
2006-12-19 15:10:00,83.27,83.34,83.25,83.31,20200.0,54.1607,54.2062,54.1477,54.1867,20200.0
2006-12-19 15:15:00,83.3,83.3,83.25,83.29,14600.0,54.1802,54.1802,54.1477,54.1737,14600.0
2006-12-19 15:20:00,83.28,83.31,83.25,83.25,19900.0,54.1672,54.1867,54.1477,54.1477,19900.0
2006-12-19 15:25:00,83.26,83.3,83.25,83.25,5800.0,54.1542,54.1802,54.1477,54.1477,5800.0
2006-12-19 15:30:00,83.26,83.3,83.26,83.28,9100.0,54.1542,54.1802,54.1542,54.1672,9100.0
2006-12-19 15:35:00,83.28,83.28,83.22,83.26,15000.0,54.1672,54.1672,54.1281,54.1542,15000.0
2006-12-19 15:40:00,83.27,83.32,83.25,83.25,115200.0,54.1607,54.1932,54.1477,54.1477,115200.0
2006-12-19 15:45:00,83.26,83.28,83.23,83.25,38600.0,54.1542,54.1672,54.1346,54.1477,38600.0
2006-12-19 15:50:00,83.26,83.28,83.23,83.24,32100.0,54.1542,54.1672,54.1346,54.1411,32100.0
2006-12-19 15:55:00,83.24,83.28,83.21,83.27,50800.0,54.1411,54.1672,54.1216,54.1607,50800.0
2006-12-19 16:00:00,83.25,83.25,83.15,83.21,15700.0,54.1477,54.1477,54.0826,54.1216,15700.0
2006-12-19 16:05:00,83.21,83.22,83.2,83.2,300.0,54.1216,54.1281,54.1151,54.1151,300.0
2006-12-19 16:10:00,83.2,83.2,83.2,83.2,0.0,54.1151,54.1151,54.1151,54.1151,0.0
2006-12-20 09:30:00,82.76,82.8,82.71,82.76,24100.0,54.165,54.1912,54.1323,54.165,24100.0
2006-12-20 09:35:00,82.76,82.76,82.72,82.72,1000.0,54.165,54.165,54.1388,54.1388,1000.0
2006-12-20 09:40:00,82.78,82.79,82.77,82.77,5000.0,54.1781,54.1846,54.1715,54.1715,5000.0
2006-12-20 09:45:00,82.79,82.8,82.74,82.79,14200.0,54.1846,54.1912,54.1519,54.1846,14200.0
2006-12-20 09:50:00,82.77,82.81,82.77,82.79,5200.0,54.1715,54.1977,54.1715,54.1846,5200.0
2006-12-20 09:55:00,82.81,82.83,82.8,82.83,6200.0,54.1977,54.2108,54.1912,54.2108,6200.0
2006-12-20 10:00:00,82.86,82.91,82.85,82.91,6900.0,54.2305,54.2632,54.2239,54.2632,6900.0
2006-12-20 10:05:00,82.85,82.88,82.84,82.84,5500.0,54.2239,54.2435,54.2174,54.2174,5500.0
2006-12-20 10:10:00,82.83,82.86,82.83,82.83,5900.0,54.2108,54.2305,54.2108,54.2108,5900.0
2006-12-20 10:15:00,82.84,82.85,82.83,82.84,3800.0,54.2174,54.2239,54.2108,54.2174,3800.0
2006-12-20 10:20:00,82.82,82.82,82.8,82.8,2500.0,54.2043,54.2043,54.1912,54.1912,2500.0
2006-12-20 10:25:00,82.8,82.81,82.8,82.8,2200.0,54.1912,54.1977,54.1912,54.1912,2200.0
2006-12-20 10:30:00,82.81,82.86,82.8,82.8,17300.0,54.1977,54.2305,54.1912,54.1912,17300.0
2006-12-20 10:35:00,82.8,82.8,82.76,82.78,36400.0,54.1912,54.1912,54.165,54.1781,36400.0
2006-12-20 10:40:00,82.8,82.83,82.78,82.83,3600.0,54.1912,54.2108,54.1781,54.2108,3600.0
2006-12-20 10:45:00,82.84,82.84,82.8,82.82,8200.0,54.2174,54.2174,54.1912,54.2043,8200.0
2006-12-20 10:50:00,82.81,82.82,82.8,82.8,5000.0,54.1977,54.2043,54.1912,54.1912,5000.0
2006-12-20 10:55:00,82.8,82.81,82.8,82.81,2600.0,54.1912,54.1977,54.1912,54.1977,2600.0
2006-12-20 11:00:00,82.85,82.85,82.83,82.85,41700.0,54.2239,54.2239,54.2108,54.2239,41700.0
2006-12-20 11:05:00,82.87,82.87,82.86,82.86,2000.0,54.237,54.237,54.2305,54.2305,2000.0
2006-12-20 11:10:00,82.87,82.87,82.85,82.86,7700.0,54.237,54.237,54.2239,54.2305,7700.0
2006-12-20 11:15:00,82.86,82.86,82.84,82.84,10500.0,54.2305,54.2305,54.2174,54.2174,10500.0
2006-12-20 11:20:00,82.83,82.86,82.8,82.85,2600.0,54.2108,54.2305,54.1912,54.2239,2600.0
2006-12-20 11:25:00,82.84,82.84,82.83,82.83,3300.0,54.2174,54.2174,54.2108,54.2108,3300.0
2006-12-20 11:30:00,82.84,82.84,82.83,82.84,5300.0,54.2174,54.2174,54.2108,54.2174,5300.0
2006-12-20 11:35:00,82.84,82.84,82.81,82.82,4300.0,54.2174,54.2174,54.1977,54.2043,4300.0
2006-12-20 11:40:00,82.83,82.83,82.8,82.8,6000.0,54.2108,54.2108,54.1912,54.1912,6000.0
2006-12-20 11:45:00,82.81,82.82,82.8,82.82,3700.0,54.1977,54.2043,54.1912,54.2043,3700.0
2006-12-20 11:50:00,82.83,82.85,82.83,82.84,10600.0,54.2108,54.2239,54.2108,54.2174,10600.0
2006-12-20 11:55:00,82.85,82.85,82.84,82.85,4500.0,54.2239,54.2239,54.2174,54.2239,4500.0
2006-12-20 12:00:00,82.84,82.87,82.81,82.86,9600.0,54.2174,54.237,54.1977,54.2305,9600.0
2006-12-20 12:05:00,82.86,82.86,82.83,82.85,12700.0,54.2305,54.2305,54.2108,54.2239,12700.0
2006-12-20 12:10:00,82.85,82.87,82.84,82.85,9200.0,54.2239,54.237,54.2174,54.2239,9200.0
2006-12-20 12:15:00,82.88,82.88,82.86,82.87,2200.0,54.2435,54.2435,54.2305,54.237,2200.0
2006-12-20 12:20:00,82.87,82.89,82.86,82.89,7300.0,54.237,54.2501,54.2305,54.2501,7300.0
2006-12-20 12:25:00,82.89,82.89,82.88,82.89,6200.0,54.2501,54.2501,54.2435,54.2501,6200.0
2006-12-20 12:30:00,82.89,82.89,82.86,82.87,17200.0,54.2501,54.2501,54.2305,54.237,17200.0
2006-12-20 12:35:00,82.83,82.85,82.83,82.83,8200.0,54.2108,54.2239,54.2108,54.2108,8200.0
2006-12-20 12:40:00,82.83,82.85,82.82,82.84,55600.0,54.2108,54.2239,54.2043,54.2174,55600.0
2006-12-20 12:45:00,82.83,82.85,82.82,82.84,8900.0,54.2108,54.2239,54.2043,54.2174,8900.0
2006-12-20 12:50:00,82.84,82.84,82.82,82.84,6100.0,54.2174,54.2174,54.2043,54.2174,6100.0
2006-12-20 12:55:00,82.82,82.83,82.82,82.83,6000.0,54.2043,54.2108,54.2043,54.2108,6000.0
2006-12-20 13:00:00,82.83,82.84,82.83,82.84,1300.0,54.2108,54.2174,54.2108,54.2174,1300.0
2006-12-20 13:05:00,82.83,82.83,82.81,82.83,3200.0,54.2108,54.2108,54.1977,54.2108,3200.0
2006-12-20 13:10:00,82.8,82.81,82.74,82.74,3300.0,54.1912,54.1977,54.1519,54.1519,3300.0
2006-12-20 13:15:00,82.76,82.78,82.76,82.76,6100.0,54.165,54.1781,54.165,54.165,6100.0
2006-12-20 13:20:00,82.77,82.77,82.74,82.75,10600.0,54.1715,54.1715,54.1519,54.1585,10600.0
2006-12-20 13:25:00,82.74,82.75,82.71,82.73,18900.0,54.1519,54.1585,54.1323,54.1454,18900.0
2006-12-20 13:30:00,82.72,82.72,82.7,82.72,2800.0,54.1388,54.1388,54.1257,54.1388,2800.0
2006-12-20 13:35:00,82.7,82.7,82.64,82.67,12200.0,54.1257,54.1257,54.0865,54.1061,12200.0
2006-12-20 13:40:00,82.69,82.7,82.66,82.66,3300.0,54.1192,54.1257,54.0996,54.0996,3300.0
2006-12-20 13:45:00,82.67,82.68,82.67,82.67,3700.0,54.1061,54.1126,54.1061,54.1061,3700.0
2006-12-20 13:50:00,82.68,82.69,82.67,82.69,5300.0,54.1126,54.1192,54.1061,54.1192,5300.0
2006-12-20 13:55:00,82.7,82.7,82.68,82.68,8600.0,54.1257,54.1257,54.1126,54.1126,8600.0
2006-12-20 14:00:00,82.69,82.71,82.68,82.7,10000.0,54.1192,54.1323,54.1126,54.1257,10000.0
2006-12-20 14:05:00,82.71,82.72,82.68,82.7,10000.0,54.1323,54.1388,54.1126,54.1257,10000.0
2006-12-20 14:10:00,82.7,82.71,82.7,82.71,27400.0,54.1257,54.1323,54.1257,54.1323,27400.0
2006-12-20 14:15:00,82.69,82.72,82.69,82.72,3900.0,54.1192,54.1388,54.1192,54.1388,3900.0
2006-12-20 14:20:00,82.72,82.79,82.71,82.76,15400.0,54.1388,54.1846,54.1323,54.165,15400.0
2006-12-20 14:25:00,82.77,82.77,82.72,82.74,10900.0,54.1715,54.1715,54.1388,54.1519,10900.0
2006-12-20 14:30:00,82.73,82.77,82.67,82.67,28100.0,54.1454,54.1715,54.1061,54.1061,28100.0
2006-12-20 14:35:00,82.69,82.7,82.68,82.7,10300.0,54.1192,54.1257,54.1126,54.1257,10300.0
2006-12-20 14:40:00,82.7,82.72,82.7,82.72,11300.0,54.1257,54.1388,54.1257,54.1388,11300.0
2006-12-20 14:45:00,82.7,82.72,82.7,82.7,1800.0,54.1257,54.1388,54.1257,54.1257,1800.0
2006-12-20 14:50:00,82.7,82.71,82.68,82.71,9100.0,54.1257,54.1323,54.1126,54.1323,9100.0
2006-12-20 14:55:00,82.73,82.75,82.71,82.71,15100.0,54.1454,54.1585,54.1323,54.1323,15100.0
2006-12-20 15:00:00,82.7,82.7,82.68,82.69,5000.0,54.1257,54.1257,54.1126,54.1192,5000.0
2006-12-20 15:05:00,82.68,82.69,82.66,82.66,8100.0,54.1126,54.1192,54.0996,54.0996,8100.0
2006-12-20 15:10:00,82.69,82.71,82.68,82.7,9700.0,54.1192,54.1323,54.1126,54.1257,9700.0
2006-12-20 15:15:00,82.7,82.72,82.67,82.68,23400.0,54.1257,54.1388,54.1061,54.1126,23400.0
2006-12-20 15:20:00,82.69,82.7,82.65,82.67,14100.0,54.1192,54.1257,54.093,54.1061,14100.0
2006-12-20 15:25:00,82.67,82.69,82.67,82.68,6200.0,54.1061,54.1192,54.1061,54.1126,6200.0
2006-12-20 15:30:00,82.69,82.7,82.68,82.68,4800.0,54.1192,54.1257,54.1126,54.1126,4800.0
2006-12-20 15:35:00,82.68,82.7,82.67,82.7,11400.0,54.1126,54.1257,54.1061,54.1257,11400.0
2006-12-20 15:40:00,82.7,82.7,82.68,82.68,30500.0,54.1257,54.1257,54.1126,54.1126,30500.0
2006-12-20 15:45:00,82.68,82.68,82.65,82.68,11500.0,54.1126,54.1126,54.093,54.1126,11500.0
2006-12-20 15:50:00,82.68,82.68,82.64,82.66,22500.0,54.1126,54.1126,54.0865,54.0996,22500.0
2006-12-20 15:55:00,82.63,82.67,82.61,82.62,13700.0,54.0799,54.1061,54.0668,54.0734,13700.0
2006-12-20 16:00:00,82.62,82.62,82.62,82.62,0.0,54.0734,54.0734,54.0734,54.0734,0.0
2006-12-20 16:05:00,82.62,82.62,82.62,82.62,0.0,54.0734,54.0734,54.0734,54.0734,0.0
2006-12-20 16:10:00,82.61,82.62,82.6,82.62,7100.0,54.0668,54.0734,54.0603,54.0734,7100.0
2006-12-21 09:30:00,82.71,82.78,82.67,82.78,33200.0,54.1323,54.1781,54.1061,54.1781,33200.0
2006-12-21 09:35:00,82.78,82.81,82.78,82.81,1700.0,54.1781,54.1977,54.1781,54.1977,1700.0
2006-12-21 09:40:00,82.78,82.85,82.76,82.85,10300.0,54.1781,54.2239,54.165,54.2239,10300.0
2006-12-21 09:45:00,82.85,82.85,82.85,82.85,500.0,54.2239,54.2239,54.2239,54.2239,500.0
2006-12-21 09:50:00,82.87,82.87,82.85,82.87,6500.0,54.237,54.237,54.2239,54.237,6500.0
2006-12-21 09:55:00,82.83,82.83,82.78,82.79,4000.0,54.2108,54.2108,54.1781,54.1846,4000.0
2006-12-21 10:00:00,82.79,82.8,82.79,82.8,15600.0,54.1846,54.1912,54.1846,54.1912,15600.0
2006-12-21 10:05:00,82.81,82.83,82.79,82.83,3700.0,54.1977,54.2108,54.1846,54.2108,3700.0
2006-12-21 10:10:00,82.8,82.8,82.77,82.77,3100.0,54.1912,54.1912,54.1715,54.1715,3100.0
2006-12-21 10:15:00,82.78,82.78,82.72,82.72,31200.0,54.1781,54.1781,54.1388,54.1388,31200.0
2006-12-21 10:20:00,82.68,82.7,82.64,82.68,1600.0,54.1126,54.1257,54.0865,54.1126,1600.0
2006-12-21 10:25:00,82.69,82.71,82.66,82.67,5200.0,54.1192,54.1323,54.0996,54.1061,5200.0
2006-12-21 10:30:00,82.67,82.72,82.67,82.69,8200.0,54.1061,54.1388,54.1061,54.1192,8200.0
2006-12-21 10:35:00,82.69,82.7,82.67,82.67,15500.0,54.1192,54.1257,54.1061,54.1061,15500.0
2006-12-21 10:40:00,82.7,82.73,82.67,82.71,1700.0,54.1257,54.1454,54.1061,54.1323,1700.0
2006-12-21 10:45:00,82.73,82.74,82.7,82.7,2300.0,54.1454,54.1519,54.1257,54.1257,2300.0
2006-12-21 10:50:00,82.65,82.68,82.65,82.68,1000.0,54.093,54.1126,54.093,54.1126,1000.0
2006-12-21 10:55:00,82.67,82.67,82.64,82.64,22300.0,54.1061,54.1061,54.0865,54.0865,22300.0
2006-12-21 11:00:00,82.63,82.65,82.63,82.65,7200.0,54.0799,54.093,54.0799,54.093,7200.0
2006-12-21 11:05:00,82.64,82.69,82.64,82.69,1100.0,54.0865,54.1192,54.0865,54.1192,1100.0
2006-12-21 11:10:00,82.7,82.7,82.69,82.7,4400.0,54.1257,54.1257,54.1192,54.1257,4400.0
2006-12-21 11:15:00,82.7,82.7,82.67,82.69,2900.0,54.1257,54.1257,54.1061,54.1192,2900.0
2006-12-21 11:20:00,82.68,82.73,82.68,82.73,1800.0,54.1126,54.1454,54.1126,54.1454,1800.0
2006-12-21 11:25:00,82.72,82.72,82.66,82.68,7200.0,54.1388,54.1388,54.0996,54.1126,7200.0
2006-12-21 11:30:00,82.68,82.68,82.68,82.68,700.0,54.1126,54.1126,54.1126,54.1126,700.0
2006-12-21 11:35:00,82.68,82.7,82.67,82.7,100400.0,54.1126,54.1257,54.1061,54.1257,100400.0
2006-12-21 11:40:00,82.7,82.71,82.7,82.71,7000.0,54.1257,54.1323,54.1257,54.1323,7000.0
2006-12-21 11:45:00,82.73,82.73,82.7,82.7,3300.0,54.1454,54.1454,54.1257,54.1257,3300.0
2006-12-21 11:50:00,82.71,82.73,82.68,82.68,2500.0,54.1323,54.1454,54.1126,54.1126,2500.0
2006-12-21 11:55:00,82.66,82.66,82.65,82.66,2100.0,54.0996,54.0996,54.093,54.0996,2100.0
2006-12-21 12:00:00,82.6,82.64,82.57,82.64,18300.0,54.0603,54.0865,54.0407,54.0865,18300.0
2006-12-21 12:05:00,82.63,82.64,82.58,82.6,2900.0,54.0799,54.0865,54.0472,54.0603,2900.0
2006-12-21 12:10:00,82.63,82.63,82.59,82.62,1300.0,54.0799,54.0799,54.0537,54.0734,1300.0
2006-12-21 12:15:00,82.62,82.62,82.53,82.53,2000.0,54.0734,54.0734,54.0145,54.0145,2000.0
2006-12-21 12:20:00,82.52,82.52,82.46,82.49,12900.0,54.0079,54.0079,53.9687,53.9883,12900.0
2006-12-21 12:25:00,82.5,82.52,82.48,82.52,4000.0,53.9948,54.0079,53.9817,54.0079,4000.0
2006-12-21 12:30:00,82.49,82.5,82.43,82.43,1400.0,53.9883,53.9948,53.949,53.949,1400.0
2006-12-21 12:35:00,82.43,82.44,82.36,82.39,26700.0,53.949,53.9556,53.9032,53.9228,26700.0
2006-12-21 12:40:00,82.4,82.42,82.39,82.39,2600.0,53.9294,53.9425,53.9228,53.9228,2600.0
2006-12-21 12:45:00,82.38,82.43,82.38,82.42,21800.0,53.9163,53.949,53.9163,53.9425,21800.0
2006-12-21 12:50:00,82.43,82.46,82.43,82.46,700.0,53.949,53.9687,53.949,53.9687,700.0
2006-12-21 12:55:00,82.45,82.45,82.42,82.42,2300.0,53.9621,53.9621,53.9425,53.9425,2300.0
2006-12-21 13:00:00,82.4,82.4,82.32,82.32,359300.0,53.9294,53.9294,53.877,53.877,359300.0
2006-12-21 13:05:00,82.33,82.37,82.32,82.37,700.0,53.8836,53.9098,53.877,53.9098,700.0
2006-12-21 13:10:00,82.39,82.39,82.35,82.36,1900.0,53.9228,53.9228,53.8967,53.9032,1900.0
2006-12-21 13:15:00,82.35,82.38,82.34,82.34,8100.0,53.8967,53.9163,53.8901,53.8901,8100.0
2006-12-21 13:20:00,82.34,82.35,82.33,82.35,2200.0,53.8901,53.8967,53.8836,53.8967,2200.0
2006-12-21 13:25:00,82.4,82.41,82.4,82.41,300.0,53.9294,53.9359,53.9294,53.9359,300.0
2006-12-21 13:30:00,82.46,82.46,82.35,82.36,50800.0,53.9687,53.9687,53.8967,53.9032,50800.0
2006-12-21 13:35:00,82.4,82.43,82.38,82.42,4200.0,53.9294,53.949,53.9163,53.9425,4200.0
2006-12-21 13:40:00,82.42,82.42,82.38,82.4,13700.0,53.9425,53.9425,53.9163,53.9294,13700.0
2006-12-21 13:45:00,82.4,82.4,82.38,82.4,7800.0,53.9294,53.9294,53.9163,53.9294,7800.0
2006-12-21 13:50:00,82.39,82.41,82.33,82.35,16300.0,53.9228,53.9359,53.8836,53.8967,16300.0
2006-12-21 13:55:00,82.33,82.37,82.32,82.33,71800.0,53.8836,53.9098,53.877,53.8836,71800.0
2006-12-21 14:00:00,82.32,82.34,82.29,82.33,64200.0,53.877,53.8901,53.8574,53.8836,64200.0
2006-12-21 14:05:00,82.34,82.34,82.29,82.31,31500.0,53.8901,53.8901,53.8574,53.8705,31500.0
2006-12-21 14:10:00,82.31,82.35,82.3,82.32,13500.0,53.8705,53.8967,53.8639,53.877,13500.0
2006-12-21 14:15:00,82.34,82.34,82.32,82.32,5300.0,53.8901,53.8901,53.877,53.877,5300.0
2006-12-21 14:20:00,82.33,82.37,82.33,82.37,3000.0,53.8836,53.9098,53.8836,53.9098,3000.0
2006-12-21 14:25:00,82.41,82.41,82.4,82.4,39300.0,53.9359,53.9359,53.9294,53.9294,39300.0
2006-12-21 14:30:00,82.4,82.43,82.33,82.42,32600.0,53.9294,53.949,53.8836,53.9425,32600.0
2006-12-21 14:35:00,82.43,82.44,82.4,82.42,7200.0,53.949,53.9556,53.9294,53.9425,7200.0
2006-12-21 14:40:00,82.41,82.45,82.41,82.45,6300.0,53.9359,53.9621,53.9359,53.9621,6300.0
2006-12-21 14:45:00,82.43,82.43,82.35,82.35,8000.0,53.949,53.949,53.8967,53.8967,8000.0
2006-12-21 14:50:00,82.35,82.35,82.31,82.31,4400.0,53.8967,53.8967,53.8705,53.8705,4400.0
2006-12-21 14:55:00,82.33,82.39,82.33,82.37,22600.0,53.8836,53.9228,53.8836,53.9098,22600.0
2006-12-21 15:00:00,82.37,82.4,82.36,82.39,53400.0,53.9098,53.9294,53.9032,53.9228,53400.0
2006-12-21 15:05:00,82.35,82.39,82.35,82.38,27500.0,53.8967,53.9228,53.8967,53.9163,27500.0
2006-12-21 15:10:00,82.38,82.49,82.38,82.46,70400.0,53.9163,53.9883,53.9163,53.9687,70400.0
2006-12-21 15:15:00,82.45,82.46,82.42,82.44,82500.0,53.9621,53.9687,53.9425,53.9556,82500.0
2006-12-21 15:20:00,82.41,82.43,82.38,82.42,49100.0,53.9359,53.949,53.9163,53.9425,49100.0
2006-12-21 15:25:00,82.41,82.44,82.41,82.41,43800.0,53.9359,53.9556,53.9359,53.9359,43800.0
2006-12-21 15:30:00,82.43,82.45,82.42,82.44,60600.0,53.949,53.9621,53.9425,53.9556,60600.0
2006-12-21 15:35:00,82.45,82.45,82.4,82.43,70300.0,53.9621,53.9621,53.9294,53.949,70300.0
2006-12-21 15:40:00,82.43,82.43,82.39,82.4,59900.0,53.949,53.949,53.9228,53.9294,59900.0
2006-12-21 15:45:00,82.43,82.44,82.38,82.41,26300.0,53.949,53.9556,53.9163,53.9359,26300.0
2006-12-21 15:50:00,82.39,82.43,82.39,82.43,5300.0,53.9228,53.949,53.9228,53.949,5300.0
2006-12-21 15:55:00,82.43,82.44,82.39,82.42,24000.0,53.949,53.9556,53.9228,53.9425,24000.0
2006-12-21 16:00:00,82.42,82.43,82.42,82.43,1500.0,53.9425,53.949,53.9425,53.949,1500.0
2006-12-21 16:05:00,82.41,82.41,82.41,82.41,5000.0,53.9359,53.9359,53.9359,53.9359,5000.0
2006-12-21 16:10:00,82.41,82.43,82.39,82.43,132400.0,53.9359,53.949,53.9228,53.949,132400.0
2006-12-22 09:30:00,82.44,82.46,82.36,82.42,33500.0,53.9556,53.9687,53.9032,53.9425,33500.0
2006-12-22 09:35:00,82.31,82.31,82.24,82.3,6900.0,53.8705,53.8705,53.8247,53.8639,6900.0
2006-12-22 09:40:00,82.21,82.21,82.06,82.07,25400.0,53.805,53.805,53.7069,53.7134,25400.0
2006-12-22 09:45:00,82.08,82.15,82.08,82.13,5900.0,53.72,53.7658,53.72,53.7527,5900.0
2006-12-22 09:50:00,82.11,82.17,82.11,82.17,4700.0,53.7396,53.7789,53.7396,53.7789,4700.0
2006-12-22 09:55:00,82.16,82.17,82.13,82.14,3800.0,53.7723,53.7789,53.7527,53.7592,3800.0
2006-12-22 10:00:00,82.16,82.16,82.13,82.13,2100.0,53.7723,53.7723,53.7527,53.7527,2100.0
2006-12-22 10:05:00,82.09,82.16,82.09,82.14,2400.0,53.7265,53.7723,53.7265,53.7592,2400.0
2006-12-22 10:10:00,82.15,82.18,82.14,82.15,11800.0,53.7658,53.7854,53.7592,53.7658,11800.0
2006-12-22 10:15:00,82.15,82.19,82.15,82.18,1900.0,53.7658,53.7919,53.7658,53.7854,1900.0
2006-12-22 10:20:00,82.2,82.22,82.18,82.2,28800.0,53.7985,53.8116,53.7854,53.7985,28800.0
2006-12-22 10:25:00,82.2,82.31,82.18,82.31,22300.0,53.7985,53.8705,53.7854,53.8705,22300.0
2006-12-22 10:30:00,82.3,82.31,82.28,82.29,12200.0,53.8639,53.8705,53.8509,53.8574,12200.0
2006-12-22 10:35:00,82.3,82.31,82.27,82.3,23800.0,53.8639,53.8705,53.8443,53.8639,23800.0
2006-12-22 10:40:00,82.3,82.31,82.28,82.3,22900.0,53.8639,53.8705,53.8509,53.8639,22900.0
2006-12-22 10:45:00,82.32,82.33,82.3,82.3,2600.0,53.877,53.8836,53.8639,53.8639,2600.0
2006-12-22 10:50:00,82.31,82.31,82.3,82.3,2200.0,53.8705,53.8705,53.8639,53.8639,2200.0
2006-12-22 10:55:00,82.3,82.3,82.25,82.25,5000.0,53.8639,53.8639,53.8312,53.8312,5000.0
2006-12-22 11:00:00,82.25,82.27,82.25,82.27,3300.0,53.8312,53.8443,53.8312,53.8443,3300.0
2006-12-22 11:05:00,82.25,82.29,82.24,82.26,6900.0,53.8312,53.8574,53.8247,53.8378,6900.0
2006-12-22 11:10:00,82.26,82.26,82.21,82.21,13200.0,53.8378,53.8378,53.805,53.805,13200.0
2006-12-22 11:15:00,82.2,82.21,82.19,82.2,700.0,53.7985,53.805,53.7919,53.7985,700.0
2006-12-22 11:20:00,82.19,82.2,82.16,82.18,102400.0,53.7919,53.7985,53.7723,53.7854,102400.0
2006-12-22 11:25:00,82.16,82.16,82.11,82.14,5900.0,53.7723,53.7723,53.7396,53.7592,5900.0
2006-12-22 11:30:00,82.15,82.16,82.13,82.16,3700.0,53.7658,53.7723,53.7527,53.7723,3700.0
2006-12-22 11:35:00,82.15,82.23,82.12,82.17,92100.0,53.7658,53.8181,53.7461,53.7789,92100.0
2006-12-22 11:40:00,82.16,82.17,82.15,82.16,2800.0,53.7723,53.7789,53.7658,53.7723,2800.0
2006-12-22 11:45:00,82.15,82.16,82.06,82.06,13500.0,53.7658,53.7723,53.7069,53.7069,13500.0
2006-12-22 11:50:00,82.11,82.11,82.1,82.11,3600.0,53.7396,53.7396,53.733,53.7396,3600.0
2006-12-22 11:55:00,82.12,82.13,82.1,82.11,2700.0,53.7461,53.7527,53.733,53.7396,2700.0
2006-12-22 12:00:00,82.04,82.09,82.03,82.09,3300.0,53.6938,53.7265,53.6872,53.7265,3300.0
2006-12-22 12:05:00,82.07,82.09,82.07,82.08,7800.0,53.7134,53.7265,53.7134,53.72,7800.0
2006-12-22 12:10:00,82.06,82.06,81.98,81.98,9600.0,53.7069,53.7069,53.6545,53.6545,9600.0
2006-12-22 12:15:00,81.99,82.0,81.99,81.99,2400.0,53.6611,53.6676,53.6611,53.6611,2400.0
2006-12-22 12:20:00,81.98,82.02,81.98,82.02,3000.0,53.6545,53.6807,53.6545,53.6807,3000.0
2006-12-22 12:25:00,82.04,82.06,82.0,82.03,5100.0,53.6938,53.7069,53.6676,53.6872,5100.0
2006-12-22 12:30:00,82.02,82.04,82.02,82.04,3000.0,53.6807,53.6938,53.6807,53.6938,3000.0
2006-12-22 12:35:00,82.04,82.1,82.03,82.1,2500.0,53.6938,53.733,53.6872,53.733,2500.0
2006-12-22 12:40:00,82.09,82.14,82.08,82.14,12800.0,53.7265,53.7592,53.72,53.7592,12800.0
2006-12-22 12:45:00,82.14,82.14,82.13,82.13,4400.0,53.7592,53.7592,53.7527,53.7527,4400.0
2006-12-22 12:50:00,82.14,82.14,82.09,82.1,3100.0,53.7592,53.7592,53.7265,53.733,3100.0
2006-12-22 12:55:00,82.1,82.1,82.08,82.09,11800.0,53.733,53.733,53.72,53.7265,11800.0
2006-12-22 13:00:00,82.08,82.08,82.05,82.06,3400.0,53.72,53.72,53.7003,53.7069,3400.0
2006-12-22 13:05:00,82.03,82.03,82.02,82.02,1800.0,53.6872,53.6872,53.6807,53.6807,1800.0
2006-12-22 13:10:00,82.03,82.08,82.03,82.06,12900.0,53.6872,53.72,53.6872,53.7069,12900.0
2006-12-22 13:15:00,82.06,82.08,82.05,82.08,1600.0,53.7069,53.72,53.7003,53.72,1600.0
2006-12-22 13:20:00,82.08,82.08,82.05,82.05,10700.0,53.72,53.72,53.7003,53.7003,10700.0
2006-12-22 13:25:00,82.05,82.07,81.98,82.01,5900.0,53.7003,53.7134,53.6545,53.6741,5900.0
2006-12-22 13:30:00,82.01,82.02,82.0,82.02,8400.0,53.6741,53.6807,53.6676,53.6807,8400.0
2006-12-22 13:35:00,82.01,82.05,82.0,82.03,3400.0,53.6741,53.7003,53.6676,53.6872,3400.0
2006-12-22 13:40:00,82.04,82.05,82.02,82.02,13100.0,53.6938,53.7003,53.6807,53.6807,13100.0
2006-12-22 13:45:00,82.01,82.08,82.01,82.08,3600.0,53.6741,53.72,53.6741,53.72,3600.0
2006-12-22 13:50:00,82.06,82.14,82.06,82.13,7900.0,53.7069,53.7592,53.7069,53.7527,7900.0
2006-12-22 13:55:00,82.12,82.13,82.1,82.12,1400.0,53.7461,53.7527,53.733,53.7461,1400.0
2006-12-22 14:00:00,82.13,82.14,82.09,82.09,12000.0,53.7527,53.7592,53.7265,53.7265,12000.0
2006-12-22 14:05:00,82.09,82.12,82.09,82.12,2000.0,53.7265,53.7461,53.7265,53.7461,2000.0
2006-12-22 14:10:00,82.11,82.12,82.1,82.12,1300.0,53.7396,53.7461,53.733,53.7461,1300.0
2006-12-22 14:15:00,82.11,82.12,82.09,82.11,4100.0,53.7396,53.7461,53.7265,53.7396,4100.0
2006-12-22 14:20:00,82.1,82.15,82.1,82.12,6500.0,53.733,53.7658,53.733,53.7461,6500.0
2006-12-22 14:25:00,82.11,82.12,82.11,82.12,900.0,53.7396,53.7461,53.7396,53.7461,900.0
2006-12-22 14:30:00,82.1,82.1,82.06,82.1,3400.0,53.733,53.733,53.7069,53.733,3400.0
2006-12-22 14:35:00,82.1,82.12,82.1,82.1,11700.0,53.733,53.7461,53.733,53.733,11700.0
2006-12-22 14:40:00,82.09,82.09,82.08,82.08,2200.0,53.7265,53.7265,53.72,53.72,2200.0
2006-12-22 14:45:00,82.12,82.12,82.12,82.12,100.0,53.7461,53.7461,53.7461,53.7461,100.0
2006-12-22 14:50:00,82.12,82.15,82.12,82.15,1700.0,53.7461,53.7658,53.7461,53.7658,1700.0
2006-12-22 14:55:00,82.14,82.15,82.13,82.14,5800.0,53.7592,53.7658,53.7527,53.7592,5800.0
2006-12-22 15:00:00,82.12,82.13,82.12,82.13,13300.0,53.7461,53.7527,53.7461,53.7527,13300.0
2006-12-22 15:05:00,82.13,82.15,82.12,82.15,3700.0,53.7527,53.7658,53.7461,53.7658,3700.0
2006-12-22 15:10:00,82.15,82.19,82.14,82.19,8000.0,53.7658,53.7919,53.7592,53.7919,8000.0
2006-12-22 15:15:00,82.2,82.21,82.18,82.2,1800.0,53.7985,53.805,53.7854,53.7985,1800.0
2006-12-22 15:20:00,82.18,82.19,82.17,82.17,5600.0,53.7854,53.7919,53.7789,53.7789,5600.0
2006-12-22 15:25:00,82.17,82.2,82.14,82.17,12200.0,53.7789,53.7985,53.7592,53.7789,12200.0
2006-12-22 15:30:00,82.18,82.19,82.18,82.19,1600.0,53.7854,53.7919,53.7854,53.7919,1600.0
2006-12-22 15:35:00,82.18,82.2,82.17,82.18,10100.0,53.7854,53.7985,53.7789,53.7854,10100.0
2006-12-22 15:40:00,82.18,82.18,82.18,82.18,2400.0,53.7854,53.7854,53.7854,53.7854,2400.0
2006-12-22 15:45:00,82.18,82.19,82.08,82.15,13700.0,53.7854,53.7919,53.72,53.7658,13700.0
2006-12-22 15:50:00,82.14,82.14,82.07,82.1,4000.0,53.7592,53.7592,53.7134,53.733,4000.0
2006-12-22 15:55:00,82.07,82.09,82.03,82.05,19900.0,53.7134,53.7265,53.6872,53.7003,19900.0
2006-12-22 16:00:00,82.06,82.06,81.98,81.98,8000.0,53.7069,53.7069,53.6545,53.6545,8000.0
2006-12-22 16:05:00,81.98,81.98,81.98,81.98,1000.0,53.6545,53.6545,53.6545,53.6545,1000.0
2006-12-22 16:10:00,81.97,81.97,81.95,81.95,900.0,53.648,53.648,53.6349,53.6349,900.0
2006-12-26 09:30:00,82.08,82.14,82.07,82.12,77600.0,53.72,53.7592,53.7134,53.7461,77600.0
2006-12-26 09:35:00,82.12,82.15,82.09,82.15,54400.0,53.7461,53.7658,53.7265,53.7658,54400.0
2006-12-26 09:40:00,82.12,82.15,82.11,82.15,5400.0,53.7461,53.7658,53.7396,53.7658,5400.0
2006-12-26 09:45:00,82.18,82.22,82.18,82.22,32300.0,53.7854,53.8116,53.7854,53.8116,32300.0
2006-12-26 09:50:00,82.23,82.35,82.23,82.33,6500.0,53.8181,53.8967,53.8181,53.8836,6500.0
2006-12-26 09:55:00,82.36,82.41,82.34,82.34,11300.0,53.9032,53.9359,53.8901,53.8901,11300.0
2006-12-26 10:00:00,82.35,82.41,82.35,82.4,22000.0,53.8967,53.9359,53.8967,53.9294,22000.0
2006-12-26 10:05:00,82.38,82.4,82.36,82.36,1900.0,53.9163,53.9294,53.9032,53.9032,1900.0
2006-12-26 10:10:00,82.34,82.36,82.34,82.36,2200.0,53.8901,53.9032,53.8901,53.9032,2200.0
2006-12-26 10:15:00,82.36,82.36,82.34,82.34,1200.0,53.9032,53.9032,53.8901,53.8901,1200.0
2006-12-26 10:20:00,82.35,82.38,82.35,82.38,3200.0,53.8967,53.9163,53.8967,53.9163,3200.0
2006-12-26 10:25:00,82.37,82.42,82.37,82.42,7500.0,53.9098,53.9425,53.9098,53.9425,7500.0
2006-12-26 10:30:00,82.39,82.39,82.35,82.35,4400.0,53.9228,53.9228,53.8967,53.8967,4400.0
2006-12-26 10:35:00,82.34,82.35,82.33,82.34,2000.0,53.8901,53.8967,53.8836,53.8901,2000.0
2006-12-26 10:40:00,82.34,82.35,82.31,82.34,7600.0,53.8901,53.8967,53.8705,53.8901,7600.0
2006-12-26 10:45:00,82.34,82.35,82.34,82.35,900.0,53.8901,53.8967,53.8901,53.8967,900.0
2006-12-26 10:50:00,82.33,82.35,82.33,82.35,12600.0,53.8836,53.8967,53.8836,53.8967,12600.0
2006-12-26 10:55:00,82.34,82.35,82.3,82.3,13400.0,53.8901,53.8967,53.8639,53.8639,13400.0
2006-12-26 11:00:00,82.31,82.31,82.29,82.29,7200.0,53.8705,53.8705,53.8574,53.8574,7200.0
2006-12-26 11:05:00,82.3,82.33,82.29,82.33,10400.0,53.8639,53.8836,53.8574,53.8836,10400.0
2006-12-26 11:10:00,82.34,82.36,82.34,82.36,5200.0,53.8901,53.9032,53.8901,53.9032,5200.0
2006-12-26 11:15:00,82.35,82.36,82.34,82.36,4000.0,53.8967,53.9032,53.8901,53.9032,4000.0
2006-12-26 11:20:00,82.35,82.36,82.33,82.34,4100.0,53.8967,53.9032,53.8836,53.8901,4100.0
2006-12-26 11:25:00,82.34,82.38,82.33,82.38,4100.0,53.8901,53.9163,53.8836,53.9163,4100.0
2006-12-26 11:30:00,82.36,82.37,82.34,82.36,11700.0,53.9032,53.9098,53.8901,53.9032,11700.0
2006-12-26 11:35:00,82.35,82.36,82.34,82.35,10000.0,53.8967,53.9032,53.8901,53.8967,10000.0
2006-12-26 11:40:00,82.35,82.36,82.34,82.34,30800.0,53.8967,53.9032,53.8901,53.8901,30800.0
2006-12-26 11:45:00,82.34,82.35,82.33,82.33,18300.0,53.8901,53.8967,53.8836,53.8836,18300.0
2006-12-26 11:50:00,82.34,82.37,82.34,82.36,6100.0,53.8901,53.9098,53.8901,53.9032,6100.0
2006-12-26 11:55:00,82.36,82.36,82.34,82.36,4600.0,53.9032,53.9032,53.8901,53.9032,4600.0
2006-12-26 12:00:00,82.36,82.37,82.35,82.35,5000.0,53.9032,53.9098,53.8967,53.8967,5000.0
2006-12-26 12:05:00,82.35,82.35,82.33,82.35,3400.0,53.8967,53.8967,53.8836,53.8967,3400.0
2006-12-26 12:10:00,82.35,82.35,82.35,82.35,0.0,53.8967,53.8967,53.8967,53.8967,0.0
2006-12-26 12:15:00,82.34,82.35,82.34,82.34,1400.0,53.8901,53.8967,53.8901,53.8901,1400.0
2006-12-26 12:20:00,82.33,82.35,82.29,82.34,6300.0,53.8836,53.8967,53.8574,53.8901,6300.0
2006-12-26 12:25:00,82.34,82.34,82.32,82.33,9100.0,53.8901,53.8901,53.877,53.8836,9100.0
2006-12-26 12:30:00,82.33,82.33,82.31,82.33,3100.0,53.8836,53.8836,53.8705,53.8836,3100.0
2006-12-26 12:35:00,82.33,82.33,82.32,82.32,2200.0,53.8836,53.8836,53.877,53.877,2200.0
2006-12-26 12:40:00,82.31,82.34,82.31,82.34,3500.0,53.8705,53.8901,53.8705,53.8901,3500.0
2006-12-26 12:45:00,82.33,82.35,82.33,82.34,1100.0,53.8836,53.8967,53.8836,53.8901,1100.0
2006-12-26 12:50:00,82.34,82.35,82.33,82.34,1700.0,53.8901,53.8967,53.8836,53.8901,1700.0
2006-12-26 12:55:00,82.34,82.34,82.34,82.34,1100.0,53.8901,53.8901,53.8901,53.8901,1100.0
2006-12-26 13:00:00,82.34,82.34,82.34,82.34,1100.0,53.8901,53.8901,53.8901,53.8901,1100.0
2006-12-26 13:05:00,82.34,82.36,82.33,82.35,2900.0,53.8901,53.9032,53.8836,53.8967,2900.0
2006-12-26 13:10:00,82.33,82.35,82.33,82.35,2400.0,53.8836,53.8967,53.8836,53.8967,2400.0
2006-12-26 13:15:00,82.35,82.36,82.33,82.36,2000.0,53.8967,53.9032,53.8836,53.9032,2000.0
2006-12-26 13:20:00,82.37,82.38,82.36,82.38,15900.0,53.9098,53.9163,53.9032,53.9163,15900.0
2006-12-26 13:25:00,82.37,82.38,82.37,82.38,500.0,53.9098,53.9163,53.9098,53.9163,500.0
2006-12-26 13:30:00,82.38,82.38,82.37,82.37,1000.0,53.9163,53.9163,53.9098,53.9098,1000.0
2006-12-26 13:35:00,82.39,82.4,82.39,82.4,5200.0,53.9228,53.9294,53.9228,53.9294,5200.0
2006-12-26 13:40:00,82.38,82.39,82.34,82.39,14300.0,53.9163,53.9228,53.8901,53.9228,14300.0
2006-12-26 13:45:00,82.4,82.46,82.4,82.46,5600.0,53.9294,53.9687,53.9294,53.9687,5600.0
2006-12-26 13:50:00,82.45,82.47,82.45,82.45,4700.0,53.9621,53.9752,53.9621,53.9621,4700.0
2006-12-26 13:55:00,82.45,82.46,82.42,82.44,31200.0,53.9621,53.9687,53.9425,53.9556,31200.0
2006-12-26 14:00:00,82.44,82.44,82.42,82.44,12800.0,53.9556,53.9556,53.9425,53.9556,12800.0
2006-12-26 14:05:00,82.44,82.44,82.41,82.42,7400.0,53.9556,53.9556,53.9359,53.9425,7400.0
2006-12-26 14:10:00,82.43,82.45,82.42,82.45,4800.0,53.949,53.9621,53.9425,53.9621,4800.0
2006-12-26 14:15:00,82.44,82.45,82.39,82.43,12700.0,53.9556,53.9621,53.9228,53.949,12700.0
2006-12-26 14:20:00,82.38,82.45,82.38,82.44,5200.0,53.9163,53.9621,53.9163,53.9556,5200.0
2006-12-26 14:25:00,82.45,82.45,82.42,82.45,6200.0,53.9621,53.9621,53.9425,53.9621,6200.0
2006-12-26 14:30:00,82.44,82.46,82.43,82.45,35500.0,53.9556,53.9687,53.949,53.9621,35500.0
2006-12-26 14:35:00,82.45,82.46,82.44,82.46,11600.0,53.9621,53.9687,53.9556,53.9687,11600.0
2006-12-26 14:40:00,82.44,82.45,82.43,82.45,11900.0,53.9556,53.9621,53.949,53.9621,11900.0
2006-12-26 14:45:00,82.43,82.47,82.42,82.45,15900.0,53.949,53.9752,53.9425,53.9621,15900.0
2006-12-26 14:50:00,82.44,82.45,82.4,82.4,9300.0,53.9556,53.9621,53.9294,53.9294,9300.0
2006-12-26 14:55:00,82.38,82.39,82.38,82.39,300.0,53.9163,53.9228,53.9163,53.9228,300.0
2006-12-26 15:00:00,82.4,82.41,82.39,82.41,6400.0,53.9294,53.9359,53.9228,53.9359,6400.0
2006-12-26 15:05:00,82.39,82.42,82.39,82.42,3700.0,53.9228,53.9425,53.9228,53.9425,3700.0
2006-12-26 15:10:00,82.41,82.44,82.41,82.44,3400.0,53.9359,53.9556,53.9359,53.9556,3400.0
2006-12-26 15:15:00,82.44,82.44,82.42,82.42,8900.0,53.9556,53.9556,53.9425,53.9425,8900.0
2006-12-26 15:20:00,82.41,82.44,82.41,82.42,2200.0,53.9359,53.9556,53.9359,53.9425,2200.0
2006-12-26 15:25:00,82.43,82.44,82.42,82.44,4100.0,53.949,53.9556,53.9425,53.9556,4100.0
2006-12-26 15:30:00,82.44,82.46,82.43,82.43,9500.0,53.9556,53.9687,53.949,53.949,9500.0
2006-12-26 15:35:00,82.43,82.52,82.43,82.52,41500.0,53.949,54.0079,53.949,54.0079,41500.0
2006-12-26 15:40:00,82.52,82.53,82.5,82.53,11900.0,54.0079,54.0145,53.9948,54.0145,11900.0
2006-12-26 15:45:00,82.53,82.53,82.48,82.48,11800.0,54.0145,54.0145,53.9817,53.9817,11800.0
2006-12-26 15:50:00,82.52,82.57,82.52,82.56,6400.0,54.0079,54.0407,54.0079,54.0341,6400.0
2006-12-26 15:55:00,82.56,82.57,82.51,82.52,45700.0,54.0341,54.0407,54.0014,54.0079,45700.0
2006-12-26 16:00:00,82.5,82.55,82.5,82.52,9400.0,53.9948,54.0276,53.9948,54.0079,9400.0
2006-12-26 16:05:00,82.52,82.52,82.52,82.52,0.0,54.0079,54.0079,54.0079,54.0079,0.0
2006-12-26 16:10:00,82.52,82.52,82.52,82.52,0.0,54.0079,54.0079,54.0079,54.0079,0.0
2006-12-27 09:30:00,82.7,82.84,82.7,82.82,43900.0,54.1257,54.2174,54.1257,54.2043,43900.0
2006-12-27 09:35:00,82.85,82.85,82.79,82.82,13700.0,54.2239,54.2239,54.1846,54.2043,13700.0
2006-12-27 09:40:00,82.83,82.94,82.83,82.94,36700.0,54.2108,54.2828,54.2108,54.2828,36700.0
2006-12-27 09:45:00,82.95,82.95,82.92,82.93,6600.0,54.2894,54.2894,54.2697,54.2763,6600.0
2006-12-27 09:50:00,82.95,83.0,82.95,82.97,39900.0,54.2894,54.3221,54.2894,54.3024,39900.0
2006-12-27 09:55:00,82.97,82.98,82.91,82.91,4000.0,54.3024,54.309,54.2632,54.2632,4000.0
2006-12-27 10:00:00,82.94,82.94,82.89,82.89,15500.0,54.2828,54.2828,54.2501,54.2501,15500.0
2006-12-27 10:05:00,82.89,82.93,82.89,82.93,3200.0,54.2501,54.2763,54.2501,54.2763,3200.0
2006-12-27 10:10:00,82.92,82.92,82.88,82.89,2800.0,54.2697,54.2697,54.2435,54.2501,2800.0
2006-12-27 10:15:00,82.88,82.88,82.84,82.84,4500.0,54.2435,54.2435,54.2174,54.2174,4500.0
2006-12-27 10:20:00,82.83,82.83,82.83,82.83,2700.0,54.2108,54.2108,54.2108,54.2108,2700.0
2006-12-27 10:25:00,82.82,82.89,82.82,82.89,3200.0,54.2043,54.2501,54.2043,54.2501,3200.0
2006-12-27 10:30:00,82.88,82.88,82.86,82.86,3900.0,54.2435,54.2435,54.2305,54.2305,3900.0
2006-12-27 10:35:00,82.83,82.86,82.83,82.86,5800.0,54.2108,54.2305,54.2108,54.2305,5800.0
2006-12-27 10:40:00,82.85,82.89,82.83,82.89,10200.0,54.2239,54.2501,54.2108,54.2501,10200.0
2006-12-27 10:45:00,82.89,82.9,82.87,82.87,5300.0,54.2501,54.2566,54.237,54.237,5300.0
2006-12-27 10:50:00,82.89,82.9,82.88,82.89,7700.0,54.2501,54.2566,54.2435,54.2501,7700.0
2006-12-27 10:55:00,82.9,82.93,82.89,82.91,8400.0,54.2566,54.2763,54.2501,54.2632,8400.0
2006-12-27 11:00:00,82.91,82.96,82.91,82.95,12000.0,54.2632,54.2959,54.2632,54.2894,12000.0
2006-12-27 11:05:00,82.96,82.98,82.94,82.97,23300.0,54.2959,54.309,54.2828,54.3024,23300.0
2006-12-27 11:10:00,82.99,82.99,82.93,82.93,3500.0,54.3155,54.3155,54.2763,54.2763,3500.0
2006-12-27 11:15:00,82.91,82.98,82.91,82.98,1000.0,54.2632,54.309,54.2632,54.309,1000.0
2006-12-27 11:20:00,82.98,82.98,82.93,82.93,2600.0,54.309,54.309,54.2763,54.2763,2600.0
2006-12-27 11:25:00,82.95,82.95,82.95,82.95,1400.0,54.2894,54.2894,54.2894,54.2894,1400.0
2006-12-27 11:30:00,82.93,82.94,82.9,82.91,16100.0,54.2763,54.2828,54.2566,54.2632,16100.0
2006-12-27 11:35:00,82.93,82.95,82.93,82.94,9700.0,54.2763,54.2894,54.2763,54.2828,9700.0
2006-12-27 11:40:00,82.95,82.99,82.94,82.95,5300.0,54.2894,54.3155,54.2828,54.2894,5300.0
2006-12-27 11:45:00,82.96,82.96,82.95,82.95,900.0,54.2959,54.2959,54.2894,54.2894,900.0
2006-12-27 11:50:00,82.96,82.96,82.92,82.93,11600.0,54.2959,54.2959,54.2697,54.2763,11600.0
2006-12-27 11:55:00,82.93,82.94,82.92,82.94,2600.0,54.2763,54.2828,54.2697,54.2828,2600.0
2006-12-27 12:00:00,82.94,82.95,82.94,82.94,1100.0,54.2828,54.2894,54.2828,54.2828,1100.0
2006-12-27 12:05:00,82.95,82.95,82.95,82.95,200.0,54.2894,54.2894,54.2894,54.2894,200.0
2006-12-27 12:10:00,82.94,82.94,82.93,82.93,1300.0,54.2828,54.2828,54.2763,54.2763,1300.0
2006-12-27 12:15:00,82.94,82.97,82.94,82.97,8300.0,54.2828,54.3024,54.2828,54.3024,8300.0
2006-12-27 12:20:00,82.98,82.98,82.98,82.98,15100.0,54.309,54.309,54.309,54.309,15100.0
2006-12-27 12:25:00,82.98,82.99,82.97,82.97,22400.0,54.309,54.3155,54.3024,54.3024,22400.0
2006-12-27 12:30:00,82.97,82.97,82.96,82.96,1100.0,54.3024,54.3024,54.2959,54.2959,1100.0
2006-12-27 12:35:00,82.97,82.97,82.96,82.97,7900.0,54.3024,54.3024,54.2959,54.3024,7900.0
2006-12-27 12:40:00,82.98,82.99,82.97,82.99,18300.0,54.309,54.3155,54.3024,54.3155,18300.0
2006-12-27 12:45:00,82.98,82.98,82.97,82.98,2400.0,54.309,54.309,54.3024,54.309,2400.0
2006-12-27 12:50:00,82.98,82.98,82.96,82.96,3600.0,54.309,54.309,54.2959,54.2959,3600.0
2006-12-27 12:55:00,82.97,82.97,82.93,82.94,1100.0,54.3024,54.3024,54.2763,54.2828,1100.0
2006-12-27 13:00:00,82.94,82.95,82.94,82.95,400.0,54.2828,54.2894,54.2828,54.2894,400.0
2006-12-27 13:05:00,82.95,82.95,82.94,82.94,300.0,54.2894,54.2894,54.2828,54.2828,300.0
2006-12-27 13:10:00,82.95,82.95,82.95,82.95,800.0,54.2894,54.2894,54.2894,54.2894,800.0
2006-12-27 13:15:00,82.95,82.98,82.95,82.96,4200.0,54.2894,54.309,54.2894,54.2959,4200.0
2006-12-27 13:20:00,82.96,82.97,82.96,82.97,500.0,54.2959,54.3024,54.2959,54.3024,500.0
2006-12-27 13:25:00,82.96,82.96,82.93,82.95,700.0,54.2959,54.2959,54.2763,54.2894,700.0
2006-12-27 13:30:00,82.99,83.0,82.99,83.0,20500.0,54.3155,54.3221,54.3155,54.3221,20500.0
2006-12-27 13:35:00,83.0,83.0,82.95,82.98,18500.0,54.3221,54.3221,54.2894,54.309,18500.0
2006-12-27 13:40:00,82.97,82.99,82.97,82.99,900.0,54.3024,54.3155,54.3024,54.3155,900.0
2006-12-27 13:45:00,82.99,82.99,82.98,82.98,1700.0,54.3155,54.3155,54.309,54.309,1700.0
2006-12-27 13:50:00,82.98,83.0,82.96,82.99,1600.0,54.309,54.3221,54.2959,54.3155,1600.0
2006-12-27 13:55:00,82.99,83.02,82.98,83.02,10400.0,54.3155,54.3352,54.309,54.3352,10400.0
2006-12-27 14:00:00,83.04,83.06,83.03,83.03,4300.0,54.3483,54.3613,54.3417,54.3417,4300.0
2006-12-27 14:05:00,83.03,83.09,83.03,83.07,11300.0,54.3417,54.381,54.3417,54.3679,11300.0
2006-12-27 14:10:00,83.08,83.1,83.07,83.09,8400.0,54.3744,54.3875,54.3679,54.381,8400.0
2006-12-27 14:15:00,83.09,83.11,83.09,83.11,3200.0,54.381,54.3941,54.381,54.3941,3200.0
2006-12-27 14:20:00,83.11,83.11,83.08,83.08,9900.0,54.3941,54.3941,54.3744,54.3744,9900.0
2006-12-27 14:25:00,83.09,83.09,83.07,83.07,51500.0,54.381,54.381,54.3679,54.3679,51500.0
2006-12-27 14:30:00,83.07,83.09,83.07,83.08,10600.0,54.3679,54.381,54.3679,54.3744,10600.0
2006-12-27 14:35:00,83.08,83.09,83.07,83.07,66500.0,54.3744,54.381,54.3679,54.3679,66500.0
2006-12-27 14:40:00,83.08,83.09,83.07,83.08,16100.0,54.3744,54.381,54.3679,54.3744,16100.0
2006-12-27 14:45:00,83.08,83.12,83.07,83.12,12500.0,54.3744,54.4006,54.3679,54.4006,12500.0
2006-12-27 14:50:00,83.12,83.12,83.09,83.12,13000.0,54.4006,54.4006,54.381,54.4006,13000.0
2006-12-27 14:55:00,83.12,83.12,83.09,83.09,56100.0,54.4006,54.4006,54.381,54.381,56100.0
2006-12-27 15:00:00,83.12,83.15,83.1,83.13,13400.0,54.4006,54.4203,54.3875,54.4072,13400.0
2006-12-27 15:05:00,83.13,83.16,83.12,83.12,9500.0,54.4072,54.4268,54.4006,54.4006,9500.0
2006-12-27 15:10:00,83.16,83.17,83.13,83.17,12500.0,54.4268,54.4333,54.4072,54.4333,12500.0
2006-12-27 15:15:00,83.18,83.18,83.13,83.13,18800.0,54.4399,54.4399,54.4072,54.4072,18800.0
2006-12-27 15:20:00,83.14,83.16,83.14,83.15,9500.0,54.4137,54.4268,54.4137,54.4203,9500.0
2006-12-27 15:25:00,83.16,83.17,83.13,83.13,19000.0,54.4268,54.4333,54.4072,54.4072,19000.0
2006-12-27 15:30:00,83.13,83.14,83.12,83.13,11000.0,54.4072,54.4137,54.4006,54.4072,11000.0
2006-12-27 15:35:00,83.11,83.14,83.11,83.13,18900.0,54.3941,54.4137,54.3941,54.4072,18900.0
2006-12-27 15:40:00,83.12,83.12,83.09,83.09,37400.0,54.4006,54.4006,54.381,54.381,37400.0
2006-12-27 15:45:00,83.12,83.15,83.12,83.14,6000.0,54.4006,54.4203,54.4006,54.4137,6000.0
2006-12-27 15:50:00,83.12,83.14,83.12,83.13,37100.0,54.4006,54.4137,54.4006,54.4072,37100.0
2006-12-27 15:55:00,83.14,83.2,83.12,83.15,108300.0,54.4137,54.453,54.4006,54.4203,108300.0
2006-12-27 16:00:00,83.18,83.18,83.17,83.17,1100.0,54.4399,54.4399,54.4333,54.4333,1100.0
2006-12-27 16:05:00,83.17,83.17,83.17,83.17,0.0,54.4333,54.4333,54.4333,54.4333,0.0
2006-12-27 16:10:00,83.17,83.17,83.17,83.17,0.0,54.4333,54.4333,54.4333,54.4333,0.0
2006-12-28 09:30:00,83.12,83.12,83.11,83.12,41000.0,54.4006,54.4006,54.3941,54.4006,41000.0
2006-12-28 09:35:00,83.13,83.15,83.13,83.15,3400.0,54.4072,54.4203,54.4072,54.4203,3400.0
2006-12-28 09:40:00,83.12,83.12,83.12,83.12,100.0,54.4006,54.4006,54.4006,54.4006,100.0
2006-12-28 09:45:00,83.08,83.1,83.01,83.01,30200.0,54.3744,54.3875,54.3286,54.3286,30200.0
2006-12-28 09:50:00,83.0,83.0,82.93,82.93,4800.0,54.3221,54.3221,54.2763,54.2763,4800.0
2006-12-28 09:55:00,82.94,83.01,82.94,83.0,11200.0,54.2828,54.3286,54.2828,54.3221,11200.0
2006-12-28 10:00:00,83.07,83.15,83.02,83.02,16200.0,54.3679,54.4203,54.3352,54.3352,16200.0
2006-12-28 10:05:00,83.11,83.11,83.1,83.1,1700.0,54.3941,54.3941,54.3875,54.3875,1700.0
2006-12-28 10:10:00,83.08,83.08,83.05,83.05,2900.0,54.3744,54.3744,54.3548,54.3548,2900.0
2006-12-28 10:15:00,82.99,83.04,82.98,83.03,5300.0,54.3155,54.3483,54.309,54.3417,5300.0
2006-12-28 10:20:00,83.02,83.03,83.02,83.03,1400.0,54.3352,54.3417,54.3352,54.3417,1400.0
2006-12-28 10:25:00,83.03,83.03,82.97,82.97,2300.0,54.3417,54.3417,54.3024,54.3024,2300.0
2006-12-28 10:30:00,82.98,83.02,82.98,83.0,13500.0,54.309,54.3352,54.309,54.3221,13500.0
2006-12-28 10:35:00,83.03,83.03,82.96,82.96,2300.0,54.3417,54.3417,54.2959,54.2959,2300.0
2006-12-28 10:40:00,83.0,83.0,83.0,83.0,400.0,54.3221,54.3221,54.3221,54.3221,400.0
2006-12-28 10:45:00,83.0,83.02,82.99,82.99,700.0,54.3221,54.3352,54.3155,54.3155,700.0
2006-12-28 10:50:00,83.01,83.01,83.01,83.01,600.0,54.3286,54.3286,54.3286,54.3286,600.0
2006-12-28 10:55:00,83.01,83.01,82.97,82.97,1600.0,54.3286,54.3286,54.3024,54.3024,1600.0
2006-12-28 11:00:00,82.96,82.96,82.92,82.92,27000.0,54.2959,54.2959,54.2697,54.2697,27000.0
2006-12-28 11:05:00,82.94,82.97,82.94,82.96,11300.0,54.2828,54.3024,54.2828,54.2959,11300.0
2006-12-28 11:10:00,82.93,82.95,82.92,82.94,11300.0,54.2763,54.2894,54.2697,54.2828,11300.0
2006-12-28 11:15:00,82.93,82.95,82.89,82.94,8000.0,54.2763,54.2894,54.2501,54.2828,8000.0
2006-12-28 11:20:00,82.95,82.97,82.95,82.97,2000.0,54.2894,54.3024,54.2894,54.3024,2000.0
2006-12-28 11:25:00,82.99,82.99,82.96,82.98,7000.0,54.3155,54.3155,54.2959,54.309,7000.0
2006-12-28 11:30:00,83.0,83.0,83.0,83.0,1100.0,54.3221,54.3221,54.3221,54.3221,1100.0
2006-12-28 11:35:00,83.01,83.01,82.99,82.99,2300.0,54.3286,54.3286,54.3155,54.3155,2300.0
2006-12-28 11:40:00,82.99,82.99,82.97,82.99,7500.0,54.3155,54.3155,54.3024,54.3155,7500.0
2006-12-28 11:45:00,82.97,82.97,82.95,82.96,9900.0,54.3024,54.3024,54.2894,54.2959,9900.0
2006-12-28 11:50:00,82.95,82.95,82.94,82.94,5400.0,54.2894,54.2894,54.2828,54.2828,5400.0
2006-12-28 11:55:00,82.94,82.94,82.9,82.9,9800.0,54.2828,54.2828,54.2566,54.2566,9800.0
2006-12-28 12:00:00,82.91,82.93,82.91,82.93,1900.0,54.2632,54.2763,54.2632,54.2763,1900.0
2006-12-28 12:05:00,82.9,82.91,82.87,82.89,3200.0,54.2566,54.2632,54.237,54.2501,3200.0
2006-12-28 12:10:00,82.88,82.91,82.88,82.91,2900.0,54.2435,54.2632,54.2435,54.2632,2900.0
2006-12-28 12:15:00,82.91,82.93,82.91,82.92,1300.0,54.2632,54.2763,54.2632,54.2697,1300.0
2006-12-28 12:20:00,82.93,82.93,82.89,82.91,5100.0,54.2763,54.2763,54.2501,54.2632,5100.0
2006-12-28 12:25:00,82.91,82.94,82.91,82.94,2300.0,54.2632,54.2828,54.2632,54.2828,2300.0
2006-12-28 12:30:00,82.97,82.97,82.96,82.96,5100.0,54.3024,54.3024,54.2959,54.2959,5100.0
2006-12-28 12:35:00,82.97,82.98,82.91,82.91,6200.0,54.3024,54.309,54.2632,54.2632,6200.0
2006-12-28 12:40:00,82.98,82.98,82.97,82.98,15400.0,54.309,54.309,54.3024,54.309,15400.0
2006-12-28 12:45:00,82.98,82.98,82.96,82.97,10800.0,54.309,54.309,54.2959,54.3024,10800.0
2006-12-28 12:50:00,82.98,83.0,82.96,82.98,31100.0,54.309,54.3221,54.2959,54.309,31100.0
2006-12-28 12:55:00,82.98,82.98,82.98,82.98,1200.0,54.309,54.309,54.309,54.309,1200.0
2006-12-28 13:00:00,82.98,83.0,82.96,82.98,4600.0,54.309,54.3221,54.2959,54.309,4600.0
2006-12-28 13:05:00,82.98,82.99,82.98,82.99,5900.0,54.309,54.3155,54.309,54.3155,5900.0
2006-12-28 13:10:00,82.98,82.98,82.98,82.98,300.0,54.309,54.309,54.309,54.309,300.0
2006-12-28 13:15:00,82.98,82.98,82.96,82.96,1200.0,54.309,54.309,54.2959,54.2959,1200.0
2006-12-28 13:20:00,82.96,82.96,82.95,82.96,11100.0,54.2959,54.2959,54.2894,54.2959,11100.0
2006-12-28 13:25:00,82.96,82.96,82.94,82.94,4500.0,54.2959,54.2959,54.2828,54.2828,4500.0
2006-12-28 13:30:00,82.94,83.04,82.94,83.04,5100.0,54.2828,54.3483,54.2828,54.3483,5100.0
2006-12-28 13:35:00,83.02,83.03,83.02,83.02,5700.0,54.3352,54.3417,54.3352,54.3352,5700.0
2006-12-28 13:40:00,83.02,83.03,83.0,83.02,5700.0,54.3352,54.3417,54.3221,54.3352,5700.0
2006-12-28 13:45:00,83.02,83.02,83.0,83.0,25500.0,54.3352,54.3352,54.3221,54.3221,25500.0
2006-12-28 13:50:00,82.99,83.01,82.98,83.01,3900.0,54.3155,54.3286,54.309,54.3286,3900.0
2006-12-28 13:55:00,83.02,83.03,83.02,83.03,1700.0,54.3352,54.3417,54.3352,54.3417,1700.0
2006-12-28 14:00:00,83.02,83.03,83.01,83.03,4100.0,54.3352,54.3417,54.3286,54.3417,4100.0
2006-12-28 14:05:00,83.01,83.05,83.01,83.05,14100.0,54.3286,54.3548,54.3286,54.3548,14100.0
2006-12-28 14:10:00,83.03,83.11,83.03,83.1,4600.0,54.3417,54.3941,54.3417,54.3875,4600.0
2006-12-28 14:15:00,83.11,83.18,83.11,83.12,6900.0,54.3941,54.4399,54.3941,54.4006,6900.0
2006-12-28 14:20:00,83.09,83.11,83.08,83.1,22500.0,54.381,54.3941,54.3744,54.3875,22500.0
2006-12-28 14:25:00,83.1,83.12,83.1,83.12,1300.0,54.3875,54.4006,54.3875,54.4006,1300.0
2006-12-28 14:30:00,83.11,83.13,83.1,83.1,900.0,54.3941,54.4072,54.3875,54.3875,900.0
2006-12-28 14:35:00,83.12,83.12,83.09,83.11,14400.0,54.4006,54.4006,54.381,54.3941,14400.0
2006-12-28 14:40:00,83.11,83.12,83.09,83.09,20300.0,54.3941,54.4006,54.381,54.381,20300.0
2006-12-28 14:45:00,83.09,83.11,83.08,83.1,9300.0,54.381,54.3941,54.3744,54.3875,9300.0
2006-12-28 14:50:00,83.11,83.12,83.11,83.12,2000.0,54.3941,54.4006,54.3941,54.4006,2000.0
2006-12-28 14:55:00,83.12,83.15,83.12,83.15,2900.0,54.4006,54.4203,54.4006,54.4203,2900.0
2006-12-28 15:00:00,83.16,83.19,83.14,83.14,5300.0,54.4268,54.4464,54.4137,54.4137,5300.0
2006-12-28 15:05:00,83.15,83.18,83.15,83.16,5500.0,54.4203,54.4399,54.4203,54.4268,5500.0
2006-12-28 15:10:00,83.16,83.18,83.15,83.16,3900.0,54.4268,54.4399,54.4203,54.4268,3900.0
2006-12-28 15:15:00,83.17,83.17,83.14,83.14,4600.0,54.4333,54.4333,54.4137,54.4137,4600.0
2006-12-28 15:20:00,83.13,83.13,83.06,83.06,8800.0,54.4072,54.4072,54.3613,54.3613,8800.0
2006-12-28 15:25:00,83.08,83.09,83.06,83.08,3000.0,54.3744,54.381,54.3613,54.3744,3000.0
2006-12-28 15:30:00,83.07,83.08,83.06,83.07,2200.0,54.3679,54.3744,54.3613,54.3679,2200.0
2006-12-28 15:35:00,83.08,83.08,83.06,83.06,6800.0,54.3744,54.3744,54.3613,54.3613,6800.0
2006-12-28 15:40:00,83.08,83.11,83.06,83.11,9400.0,54.3744,54.3941,54.3613,54.3941,9400.0
2006-12-28 15:45:00,83.12,83.12,83.06,83.09,5300.0,54.4006,54.4006,54.3613,54.381,5300.0
2006-12-28 15:50:00,83.09,83.11,83.08,83.08,3000.0,54.381,54.3941,54.3744,54.3744,3000.0
2006-12-28 15:55:00,83.08,83.08,83.0,83.0,10500.0,54.3744,54.3744,54.3221,54.3221,10500.0
2006-12-28 16:00:00,82.95,82.96,82.94,82.94,52300.0,54.2894,54.2959,54.2828,54.2828,52300.0
2006-12-28 16:05:00,82.96,82.96,82.94,82.94,259900.0,54.2959,54.2959,54.2828,54.2828,259900.0
2006-12-28 16:10:00,82.93,82.95,82.93,82.95,600.0,54.2763,54.2894,54.2763,54.2894,600.0
2006-12-29 09:30:00,82.9,82.9,82.8,82.9,73200.0,54.2566,54.2566,54.1912,54.2566,73200.0
2006-12-29 09:35:00,82.89,82.98,82.89,82.92,1900.0,54.2501,54.309,54.2501,54.2697,1900.0
2006-12-29 09:40:00,82.96,82.98,82.94,82.96,3600.0,54.2959,54.309,54.2828,54.2959,3600.0
2006-12-29 09:45:00,82.99,83.03,82.99,83.03,15400.0,54.3155,54.3417,54.3155,54.3417,15400.0
2006-12-29 09:50:00,83.01,83.05,83.01,83.01,12200.0,54.3286,54.3548,54.3286,54.3286,12200.0
2006-12-29 09:55:00,83.02,83.05,83.01,83.01,3700.0,54.3352,54.3548,54.3286,54.3286,3700.0
2006-12-29 10:00:00,83.03,83.06,83.0,83.04,7200.0,54.3417,54.3613,54.3221,54.3483,7200.0
2006-12-29 10:05:00,83.01,83.06,83.01,83.06,8900.0,54.3286,54.3613,54.3286,54.3613,8900.0
2006-12-29 10:10:00,83.07,83.09,83.06,83.07,3900.0,54.3679,54.381,54.3613,54.3679,3900.0
2006-12-29 10:15:00,83.06,83.06,83.02,83.02,7400.0,54.3613,54.3613,54.3352,54.3352,7400.0
2006-12-29 10:20:00,83.02,83.02,83.0,83.0,1800.0,54.3352,54.3352,54.3221,54.3221,1800.0
2006-12-29 10:25:00,83.0,83.0,82.99,83.0,9900.0,54.3221,54.3221,54.3155,54.3221,9900.0
2006-12-29 10:30:00,83.01,83.03,83.01,83.03,1600.0,54.3286,54.3417,54.3286,54.3417,1600.0
2006-12-29 10:35:00,83.03,83.05,83.0,83.0,58800.0,54.3417,54.3548,54.3221,54.3221,58800.0
2006-12-29 10:40:00,83.0,83.0,82.95,82.98,5400.0,54.3221,54.3221,54.2894,54.309,5400.0
2006-12-29 10:45:00,82.96,82.96,82.96,82.96,1200.0,54.2959,54.2959,54.2959,54.2959,1200.0
2006-12-29 10:50:00,82.96,82.98,82.96,82.98,23200.0,54.2959,54.309,54.2959,54.309,23200.0
2006-12-29 10:55:00,82.98,82.98,82.96,82.96,3800.0,54.309,54.309,54.2959,54.2959,3800.0
2006-12-29 11:00:00,82.95,82.97,82.94,82.97,7000.0,54.2894,54.3024,54.2828,54.3024,7000.0
2006-12-29 11:05:00,82.97,82.97,82.95,82.95,1100.0,54.3024,54.3024,54.2894,54.2894,1100.0
2006-12-29 11:10:00,82.96,82.96,82.95,82.95,1400.0,54.2959,54.2959,54.2894,54.2894,1400.0
2006-12-29 11:15:00,82.91,82.93,82.9,82.91,25200.0,54.2632,54.2763,54.2566,54.2632,25200.0
2006-12-29 11:20:00,82.93,82.97,82.93,82.95,24700.0,54.2763,54.3024,54.2763,54.2894,24700.0
2006-12-29 11:25:00,82.92,82.93,82.9,82.91,39600.0,54.2697,54.2763,54.2566,54.2632,39600.0
2006-12-29 11:30:00,82.92,82.94,82.92,82.94,62100.0,54.2697,54.2828,54.2697,54.2828,62100.0
2006-12-29 11:35:00,82.93,82.93,82.92,82.92,4800.0,54.2763,54.2763,54.2697,54.2697,4800.0
2006-12-29 11:40:00,82.92,82.92,82.9,82.92,13200.0,54.2697,54.2697,54.2566,54.2697,13200.0
2006-12-29 11:45:00,82.91,82.94,82.91,82.93,52700.0,54.2632,54.2828,54.2632,54.2763,52700.0
2006-12-29 11:50:00,82.93,82.93,82.93,82.93,12500.0,54.2763,54.2763,54.2763,54.2763,12500.0
2006-12-29 11:55:00,82.94,82.96,82.94,82.94,17100.0,54.2828,54.2959,54.2828,54.2828,17100.0
2006-12-29 12:00:00,82.95,82.96,82.95,82.96,5100.0,54.2894,54.2959,54.2894,54.2959,5100.0
2006-12-29 12:05:00,82.96,82.97,82.95,82.95,2000.0,54.2959,54.3024,54.2894,54.2894,2000.0
2006-12-29 12:10:00,82.96,82.97,82.96,82.97,10000.0,54.2959,54.3024,54.2959,54.3024,10000.0
2006-12-29 12:15:00,82.97,82.98,82.94,82.97,12600.0,54.3024,54.309,54.2828,54.3024,12600.0
2006-12-29 12:20:00,82.97,82.97,82.96,82.97,2000.0,54.3024,54.3024,54.2959,54.3024,2000.0
2006-12-29 12:25:00,82.97,82.97,82.95,82.95,600.0,54.3024,54.3024,54.2894,54.2894,600.0
2006-12-29 12:30:00,82.94,82.94,82.92,82.92,5300.0,54.2828,54.2828,54.2697,54.2697,5300.0
2006-12-29 12:35:00,82.9,82.91,82.88,82.89,30300.0,54.2566,54.2632,54.2435,54.2501,30300.0
2006-12-29 12:40:00,82.89,82.9,82.88,82.9,3400.0,54.2501,54.2566,54.2435,54.2566,3400.0
2006-12-29 12:45:00,82.9,82.9,82.86,82.86,2000.0,54.2566,54.2566,54.2305,54.2305,2000.0
2006-12-29 12:50:00,82.88,82.88,82.86,82.86,300.0,54.2435,54.2435,54.2305,54.2305,300.0
2006-12-29 12:55:00,82.87,82.88,82.86,82.88,11800.0,54.237,54.2435,54.2305,54.2435,11800.0
2006-12-29 13:00:00,82.89,82.91,82.87,82.91,3600.0,54.2501,54.2632,54.237,54.2632,3600.0
2006-12-29 13:05:00,82.92,82.92,82.9,82.9,2300.0,54.2697,54.2697,54.2566,54.2566,2300.0
2006-12-29 13:10:00,82.89,82.91,82.89,82.91,2700.0,54.2501,54.2632,54.2501,54.2632,2700.0
2006-12-29 13:15:00,82.91,82.91,82.88,82.89,1800.0,54.2632,54.2632,54.2435,54.2501,1800.0
2006-12-29 13:20:00,82.9,82.9,82.88,82.88,2400.0,54.2566,54.2566,54.2435,54.2435,2400.0
2006-12-29 13:25:00,82.89,82.89,82.86,82.86,6000.0,54.2501,54.2501,54.2305,54.2305,6000.0
2006-12-29 13:30:00,82.85,82.88,82.85,82.85,8900.0,54.2239,54.2435,54.2239,54.2239,8900.0
2006-12-29 13:35:00,82.86,82.86,82.84,82.84,7900.0,54.2305,54.2305,54.2174,54.2174,7900.0
2006-12-29 13:40:00,82.86,82.9,82.86,82.9,8400.0,54.2305,54.2566,54.2305,54.2566,8400.0
2006-12-29 13:45:00,82.91,82.93,82.9,82.91,2400.0,54.2632,54.2763,54.2566,54.2632,2400.0
2006-12-29 13:50:00,82.92,82.93,82.92,82.92,2600.0,54.2697,54.2763,54.2697,54.2697,2600.0
2006-12-29 13:55:00,82.93,82.94,82.93,82.94,3200.0,54.2763,54.2828,54.2763,54.2828,3200.0
2006-12-29 14:00:00,82.94,82.94,82.9,82.9,6200.0,54.2828,54.2828,54.2566,54.2566,6200.0
2006-12-29 14:05:00,82.91,82.94,82.91,82.92,2500.0,54.2632,54.2828,54.2632,54.2697,2500.0
2006-12-29 14:10:00,82.92,82.93,82.9,82.92,2800.0,54.2697,54.2763,54.2566,54.2697,2800.0
2006-12-29 14:15:00,82.92,82.92,82.9,82.92,3500.0,54.2697,54.2697,54.2566,54.2697,3500.0
2006-12-29 14:20:00,82.91,82.91,82.87,82.87,5900.0,54.2632,54.2632,54.237,54.237,5900.0
2006-12-29 14:25:00,82.88,82.88,82.82,82.82,5400.0,54.2435,54.2435,54.2043,54.2043,5400.0
2006-12-29 14:30:00,82.83,82.83,82.79,82.8,5400.0,54.2108,54.2108,54.1846,54.1912,5400.0
2006-12-29 14:35:00,82.81,82.83,82.81,82.82,7300.0,54.1977,54.2108,54.1977,54.2043,7300.0
2006-12-29 14:40:00,82.83,82.83,82.81,82.81,7800.0,54.2108,54.2108,54.1977,54.1977,7800.0
2006-12-29 14:45:00,82.78,82.79,82.78,82.79,3400.0,54.1781,54.1846,54.1781,54.1846,3400.0
2006-12-29 14:50:00,82.79,82.8,82.78,82.8,3700.0,54.1846,54.1912,54.1781,54.1912,3700.0
2006-12-29 14:55:00,82.8,82.83,82.78,82.83,8400.0,54.1912,54.2108,54.1781,54.2108,8400.0
2006-12-29 15:00:00,82.83,82.85,82.83,82.84,5000.0,54.2108,54.2239,54.2108,54.2174,5000.0
2006-12-29 15:05:00,82.84,82.84,82.81,82.84,7400.0,54.2174,54.2174,54.1977,54.2174,7400.0
2006-12-29 15:10:00,82.85,82.87,82.84,82.85,9800.0,54.2239,54.237,54.2174,54.2239,9800.0
2006-12-29 15:15:00,82.84,82.84,82.79,82.8,14900.0,54.2174,54.2174,54.1846,54.1912,14900.0
2006-12-29 15:20:00,82.79,82.8,82.7,82.71,10400.0,54.1846,54.1912,54.1257,54.1323,10400.0
2006-12-29 15:25:00,82.72,82.74,82.54,82.55,34100.0,54.1388,54.1519,54.021,54.0276,34100.0
2006-12-29 15:30:00,82.55,82.65,82.55,82.64,52000.0,54.0276,54.093,54.0276,54.0865,52000.0
2006-12-29 15:35:00,82.65,82.66,82.6,82.64,10300.0,54.093,54.0996,54.0603,54.0865,10300.0
2006-12-29 15:40:00,82.72,82.77,82.71,82.77,38800.0,54.1388,54.1715,54.1323,54.1715,38800.0
2006-12-29 15:45:00,82.76,82.78,82.76,82.78,8200.0,54.165,54.1781,54.165,54.1781,8200.0
2006-12-29 15:50:00,82.78,82.83,82.76,82.78,12800.0,54.1781,54.2108,54.165,54.1781,12800.0
2006-12-29 15:55:00,82.74,82.74,82.55,82.55,14700.0,54.1519,54.1519,54.0276,54.0276,14700.0
2006-12-29 16:00:00,82.5,82.65,82.5,82.65,400.0,53.9948,54.093,53.9948,54.093,400.0
2006-12-29 16:05:00,82.65,82.65,82.65,82.65,0.0,54.093,54.093,54.093,54.093,0.0
2006-12-29 16:10:00,82.64,82.64,82.59,82.59,5400.0,54.0865,54.0865,54.0537,54.0537,5400.0
2007-01-03 09:30:00,82.93,82.93,82.7,82.71,33900.0,54.2763,54.2763,54.1257,54.1323,33900.0
2007-01-03 09:35:00,82.72,82.79,82.66,82.79,45000.0,54.1388,54.1846,54.0996,54.1846,45000.0
2007-01-03 09:40:00,82.77,82.87,82.74,82.84,63700.0,54.1715,54.237,54.1519,54.2174,63700.0
2007-01-03 09:45:00,82.86,82.86,82.78,82.79,166100.0,54.2305,54.2305,54.1781,54.1846,166100.0
2007-01-03 09:50:00,82.77,82.8,82.74,82.75,45600.0,54.1715,54.1912,54.1519,54.1585,45600.0
2007-01-03 09:55:00,82.73,82.77,82.65,82.65,70700.0,54.1454,54.1715,54.093,54.093,70700.0
2007-01-03 10:00:00,82.65,82.8,82.64,82.76,314800.0,54.093,54.1912,54.0865,54.165,314800.0
2007-01-03 10:05:00,82.75,82.81,82.72,82.74,157400.0,54.1585,54.1977,54.1388,54.1519,157400.0
2007-01-03 10:10:00,82.76,82.87,82.74,82.85,149200.0,54.165,54.237,54.1519,54.2239,149200.0
2007-01-03 10:15:00,82.87,82.97,82.86,82.96,39400.0,54.237,54.3024,54.2305,54.2959,39400.0
2007-01-03 10:20:00,82.96,83.03,82.93,83.01,239600.0,54.2959,54.3417,54.2763,54.3286,239600.0
2007-01-03 10:25:00,83.02,83.06,83.0,83.0,30500.0,54.3352,54.3613,54.3221,54.3221,30500.0
2007-01-03 10:30:00,83.0,83.04,83.0,83.02,37200.0,54.3221,54.3483,54.3221,54.3352,37200.0
2007-01-03 10:35:00,83.02,83.03,83.01,83.01,23000.0,54.3352,54.3417,54.3286,54.3286,23000.0
2007-01-03 10:40:00,83.01,83.02,83.0,83.01,20300.0,54.3286,54.3352,54.3221,54.3286,20300.0
2007-01-03 10:45:00,83.0,83.01,82.97,82.98,27500.0,54.3221,54.3286,54.3024,54.309,27500.0
2007-01-03 10:50:00,82.97,82.97,82.93,82.94,33600.0,54.3024,54.3024,54.2763,54.2828,33600.0
2007-01-03 10:55:00,82.93,82.96,82.89,82.89,116200.0,54.2763,54.2959,54.2501,54.2501,116200.0
2007-01-03 11:00:00,82.9,82.93,82.89,82.91,121300.0,54.2566,54.2763,54.2501,54.2632,121300.0
2007-01-03 11:05:00,82.93,82.93,82.91,82.91,7700.0,54.2763,54.2763,54.2632,54.2632,7700.0
2007-01-03 11:10:00,82.92,82.92,82.89,82.91,33900.0,54.2697,54.2697,54.2501,54.2632,33900.0
2007-01-03 11:15:00,82.9,82.93,82.9,82.92,5700.0,54.2566,54.2763,54.2566,54.2697,5700.0
2007-01-03 11:20:00,82.91,82.91,82.9,82.91,7300.0,54.2632,54.2632,54.2566,54.2632,7300.0
2007-01-03 11:25:00,82.91,82.91,82.86,82.87,12500.0,54.2632,54.2632,54.2305,54.237,12500.0
2007-01-03 11:30:00,82.87,82.9,82.86,82.9,11300.0,54.237,54.2566,54.2305,54.2566,11300.0
2007-01-03 11:35:00,82.89,82.9,82.89,82.9,5600.0,54.2501,54.2566,54.2501,54.2566,5600.0
2007-01-03 11:40:00,82.91,82.92,82.89,82.9,40200.0,54.2632,54.2697,54.2501,54.2566,40200.0
2007-01-03 11:45:00,82.91,82.93,82.88,82.92,27400.0,54.2632,54.2763,54.2435,54.2697,27400.0
2007-01-03 11:50:00,82.92,82.93,82.92,82.93,6500.0,54.2697,54.2763,54.2697,54.2763,6500.0
2007-01-03 11:55:00,82.92,82.95,82.91,82.94,30400.0,54.2697,54.2894,54.2632,54.2828,30400.0
2007-01-03 12:00:00,82.93,82.94,82.91,82.94,11200.0,54.2763,54.2828,54.2632,54.2828,11200.0
2007-01-03 12:05:00,82.92,82.92,82.86,82.86,6100.0,54.2697,54.2697,54.2305,54.2305,6100.0
2007-01-03 12:10:00,82.86,82.88,82.85,82.87,7300.0,54.2305,54.2435,54.2239,54.237,7300.0
2007-01-03 12:15:00,82.89,82.9,82.85,82.86,16500.0,54.2501,54.2566,54.2239,54.2305,16500.0
2007-01-03 12:20:00,82.87,82.88,82.81,82.84,26500.0,54.237,54.2435,54.1977,54.2174,26500.0
2007-01-03 12:25:00,82.84,82.84,82.78,82.83,22900.0,54.2174,54.2174,54.1781,54.2108,22900.0
2007-01-03 12:30:00,82.84,82.86,82.83,82.86,9300.0,54.2174,54.2305,54.2108,54.2305,9300.0
2007-01-03 12:35:00,82.85,82.85,82.83,82.85,11700.0,54.2239,54.2239,54.2108,54.2239,11700.0
2007-01-03 12:40:00,82.83,82.87,82.83,82.85,20000.0,54.2108,54.237,54.2108,54.2239,20000.0
2007-01-03 12:45:00,82.86,82.89,82.86,82.89,3400.0,54.2305,54.2501,54.2305,54.2501,3400.0
2007-01-03 12:50:00,82.89,82.91,82.89,82.91,3300.0,54.2501,54.2632,54.2501,54.2632,3300.0
2007-01-03 12:55:00,82.89,82.9,82.89,82.89,18500.0,54.2501,54.2566,54.2501,54.2501,18500.0
2007-01-03 13:00:00,82.9,82.9,82.86,82.87,17800.0,54.2566,54.2566,54.2305,54.237,17800.0
2007-01-03 13:05:00,82.86,82.86,82.83,82.85,8300.0,54.2305,54.2305,54.2108,54.2239,8300.0
2007-01-03 13:10:00,82.84,82.84,82.81,82.82,14500.0,54.2174,54.2174,54.1977,54.2043,14500.0
2007-01-03 13:15:00,82.81,82.83,82.77,82.77,12300.0,54.1977,54.2108,54.1715,54.1715,12300.0
2007-01-03 13:20:00,82.78,82.8,82.76,82.76,7200.0,54.1781,54.1912,54.165,54.165,7200.0
2007-01-03 13:25:00,82.75,82.75,82.61,82.67,18200.0,54.1585,54.1585,54.0668,54.1061,18200.0
2007-01-03 13:30:00,82.64,82.72,82.63,82.67,24700.0,54.0865,54.1388,54.0799,54.1061,24700.0
2007-01-03 13:35:00,82.65,82.65,82.61,82.65,7900.0,54.093,54.093,54.0668,54.093,7900.0
2007-01-03 13:40:00,82.64,82.7,82.64,82.66,14300.0,54.0865,54.1257,54.0865,54.0996,14300.0
2007-01-03 13:45:00,82.65,82.65,82.6,82.6,9700.0,54.093,54.093,54.0603,54.0603,9700.0
2007-01-03 13:50:00,82.64,82.65,82.61,82.62,1800.0,54.0865,54.093,54.0668,54.0734,1800.0
2007-01-03 13:55:00,82.62,82.65,82.61,82.65,11000.0,54.0734,54.093,54.0668,54.093,11000.0
2007-01-03 14:00:00,82.64,82.74,82.49,82.5,84900.0,54.0865,54.1519,53.9883,53.9948,84900.0
2007-01-03 14:05:00,82.52,82.52,82.44,82.46,30900.0,54.0079,54.0079,53.9556,53.9687,30900.0
2007-01-03 14:10:00,82.46,82.46,82.27,82.35,32200.0,53.9687,53.9687,53.8443,53.8967,32200.0
2007-01-03 14:15:00,82.34,82.34,82.24,82.28,99100.0,53.8901,53.8901,53.8247,53.8509,99100.0
2007-01-03 14:20:00,82.27,82.38,82.27,82.38,23300.0,53.8443,53.9163,53.8443,53.9163,23300.0
2007-01-03 14:25:00,82.37,82.42,82.35,82.38,26700.0,53.9098,53.9425,53.8967,53.9163,26700.0
2007-01-03 14:30:00,82.38,82.43,82.32,82.33,11400.0,53.9163,53.949,53.877,53.8836,11400.0
2007-01-03 14:35:00,82.34,82.36,82.3,82.32,24400.0,53.8901,53.9032,53.8639,53.877,24400.0
2007-01-03 14:40:00,82.35,82.37,82.19,82.2,20500.0,53.8967,53.9098,53.7919,53.7985,20500.0
2007-01-03 14:45:00,82.18,82.2,82.04,82.2,21300.0,53.7854,53.7985,53.6938,53.7985,21300.0
2007-01-03 14:50:00,82.19,82.2,82.14,82.16,27700.0,53.7919,53.7985,53.7592,53.7723,27700.0
2007-01-03 14:55:00,82.15,82.15,81.94,81.97,15200.0,53.7658,53.7658,53.6283,53.648,15200.0
2007-01-03 15:00:00,82.0,82.04,81.92,82.04,17000.0,53.6676,53.6938,53.6152,53.6938,17000.0
2007-01-03 15:05:00,82.04,82.14,82.04,82.13,23200.0,53.6938,53.7592,53.6938,53.7527,23200.0
2007-01-03 15:10:00,82.12,82.15,82.09,82.14,24700.0,53.7461,53.7658,53.7265,53.7592,24700.0
2007-01-03 15:15:00,82.1,82.14,82.1,82.11,12700.0,53.733,53.7592,53.733,53.7396,12700.0
2007-01-03 15:20:00,82.1,82.14,82.08,82.14,10300.0,53.733,53.7592,53.72,53.7592,10300.0
2007-01-03 15:25:00,82.17,82.21,82.13,82.15,17500.0,53.7789,53.805,53.7527,53.7658,17500.0
2007-01-03 15:30:00,82.17,82.22,82.15,82.22,6500.0,53.7789,53.8116,53.7658,53.8116,6500.0
2007-01-03 15:35:00,82.23,82.29,82.23,82.26,10200.0,53.8181,53.8574,53.8181,53.8378,10200.0
2007-01-03 15:40:00,82.26,82.33,82.26,82.29,13200.0,53.8378,53.8836,53.8378,53.8574,13200.0
2007-01-03 15:45:00,82.29,82.33,82.28,82.33,4200.0,53.8574,53.8836,53.8509,53.8836,4200.0
2007-01-03 15:50:00,82.34,82.4,82.34,82.37,5000.0,53.8901,53.9294,53.8901,53.9098,5000.0
2007-01-03 15:55:00,82.37,82.41,82.3,82.41,14900.0,53.9098,53.9359,53.8639,53.9359,14900.0
2007-01-03 16:00:00,82.38,82.42,82.38,82.42,1000.0,53.9163,53.9425,53.9163,53.9425,1000.0
2007-01-03 16:05:00,82.42,82.42,82.42,82.42,0.0,53.9425,53.9425,53.9425,53.9425,0.0
2007-01-03 16:10:00,82.42,82.42,82.42,82.42,0.0,53.9425,53.9425,53.9425,53.9425,0.0
2007-01-04 09:30:00,82.26,82.34,82.14,82.14,26600.0,53.8378,53.8901,53.7592,53.7592,26600.0
2007-01-04 09:35:00,82.1,82.1,82.03,82.08,12800.0,53.733,53.733,53.6872,53.72,12800.0
2007-01-04 09:40:00,82.06,82.07,81.95,82.0,26800.0,53.7069,53.7134,53.6349,53.6676,26800.0
2007-01-04 09:45:00,81.98,82.11,81.98,82.06,22100.0,53.6545,53.7396,53.6545,53.7069,22100.0
2007-01-04 09:50:00,82.1,82.11,82.06,82.06,15100.0,53.733,53.7396,53.7069,53.7069,15100.0
2007-01-04 09:55:00,82.06,82.08,82.05,82.05,10100.0,53.7069,53.72,53.7003,53.7003,10100.0
2007-01-04 10:00:00,82.11,82.11,81.89,81.94,19300.0,53.7396,53.7396,53.5956,53.6283,19300.0
2007-01-04 10:05:00,81.92,81.92,81.78,81.84,29800.0,53.6152,53.6152,53.5236,53.5629,29800.0
2007-01-04 10:10:00,81.83,81.92,81.83,81.88,23400.0,53.5563,53.6152,53.5563,53.5891,23400.0
2007-01-04 10:15:00,81.88,81.96,81.87,81.96,1500.0,53.5891,53.6414,53.5825,53.6414,1500.0
2007-01-04 10:20:00,81.96,81.96,81.89,81.9,3700.0,53.6414,53.6414,53.5956,53.6021,3700.0
2007-01-04 10:25:00,81.84,81.86,81.84,81.85,3400.0,53.5629,53.576,53.5629,53.5694,3400.0
2007-01-04 10:30:00,81.9,82.06,81.9,81.99,11300.0,53.6021,53.7069,53.6021,53.6611,11300.0
2007-01-04 10:35:00,81.99,82.01,81.92,81.93,13300.0,53.6611,53.6741,53.6152,53.6218,13300.0
2007-01-04 10:40:00,81.93,82.04,81.93,82.04,10800.0,53.6218,53.6938,53.6218,53.6938,10800.0
2007-01-04 10:45:00,82.04,82.07,81.98,82.03,36600.0,53.6938,53.7134,53.6545,53.6872,36600.0
2007-01-04 10:50:00,82.03,82.15,82.03,82.11,16000.0,53.6872,53.7658,53.6872,53.7396,16000.0
2007-01-04 10:55:00,82.13,82.13,82.11,82.12,4100.0,53.7527,53.7527,53.7396,53.7461,4100.0
2007-01-04 11:00:00,82.14,82.2,82.14,82.18,8800.0,53.7592,53.7985,53.7592,53.7854,8800.0
2007-01-04 11:05:00,82.19,82.23,82.18,82.18,33700.0,53.7919,53.8181,53.7854,53.7854,33700.0
2007-01-04 11:10:00,82.18,82.18,82.13,82.13,72200.0,53.7854,53.7854,53.7527,53.7527,72200.0
2007-01-04 11:15:00,82.15,82.19,82.14,82.14,12400.0,53.7658,53.7919,53.7592,53.7592,12400.0
2007-01-04 11:20:00,82.15,82.17,82.14,82.16,8100.0,53.7658,53.7789,53.7592,53.7723,8100.0
2007-01-04 11:25:00,82.14,82.15,82.14,82.15,1600.0,53.7592,53.7658,53.7592,53.7658,1600.0
2007-01-04 11:30:00,82.13,82.13,82.12,82.13,27700.0,53.7527,53.7527,53.7461,53.7527,27700.0
2007-01-04 11:35:00,82.12,82.17,82.11,82.16,3700.0,53.7461,53.7789,53.7396,53.7723,3700.0
2007-01-04 11:40:00,82.17,82.2,82.16,82.19,13000.0,53.7789,53.7985,53.7723,53.7919,13000.0
2007-01-04 11:45:00,82.19,82.25,82.19,82.25,5800.0,53.7919,53.8312,53.7919,53.8312,5800.0
2007-01-04 11:50:00,82.24,82.24,82.18,82.18,7400.0,53.8247,53.8247,53.7854,53.7854,7400.0
2007-01-04 11:55:00,82.19,82.19,82.15,82.15,6300.0,53.7919,53.7919,53.7658,53.7658,6300.0
2007-01-04 12:00:00,82.14,82.2,82.14,82.2,2600.0,53.7592,53.7985,53.7592,53.7985,2600.0
2007-01-04 12:05:00,82.19,82.21,82.17,82.19,8000.0,53.7919,53.805,53.7789,53.7919,8000.0
2007-01-04 12:10:00,82.19,82.19,82.12,82.12,18000.0,53.7919,53.7919,53.7461,53.7461,18000.0
2007-01-04 12:15:00,82.14,82.14,82.1,82.13,7400.0,53.7592,53.7592,53.733,53.7527,7400.0
2007-01-04 12:20:00,82.13,82.13,82.09,82.1,8000.0,53.7527,53.7527,53.7265,53.733,8000.0
2007-01-04 12:25:00,82.1,82.13,82.1,82.13,8500.0,53.733,53.7527,53.733,53.7527,8500.0
2007-01-04 12:30:00,82.13,82.16,82.12,82.16,4700.0,53.7527,53.7723,53.7461,53.7723,4700.0
2007-01-04 12:35:00,82.15,82.2,82.15,82.17,8600.0,53.7658,53.7985,53.7658,53.7789,8600.0
2007-01-04 12:40:00,82.16,82.16,82.11,82.13,27200.0,53.7723,53.7723,53.7396,53.7527,27200.0
2007-01-04 12:45:00,82.13,82.13,82.1,82.11,1900.0,53.7527,53.7527,53.733,53.7396,1900.0
2007-01-04 12:50:00,82.11,82.11,82.08,82.1,4700.0,53.7396,53.7396,53.72,53.733,4700.0
2007-01-04 12:55:00,82.09,82.12,82.09,82.12,2300.0,53.7265,53.7461,53.7265,53.7461,2300.0
2007-01-04 13:00:00,82.11,82.14,82.11,82.14,2000.0,53.7396,53.7592,53.7396,53.7592,2000.0
2007-01-04 13:05:00,82.13,82.13,82.11,82.13,7900.0,53.7527,53.7527,53.7396,53.7527,7900.0
2007-01-04 13:10:00,82.12,82.13,82.08,82.1,18400.0,53.7461,53.7527,53.72,53.733,18400.0
2007-01-04 13:15:00,82.12,82.12,82.09,82.1,14500.0,53.7461,53.7461,53.7265,53.733,14500.0
2007-01-04 13:20:00,82.1,82.1,81.99,82.02,11600.0,53.733,53.733,53.6611,53.6807,11600.0
2007-01-04 13:25:00,81.98,82.0,81.94,81.99,6300.0,53.6545,53.6676,53.6283,53.6611,6300.0
2007-01-04 13:30:00,82.0,82.04,82.0,82.04,2400.0,53.6676,53.6938,53.6676,53.6938,2400.0
2007-01-04 13:35:00,82.04,82.07,82.04,82.04,3700.0,53.6938,53.7134,53.6938,53.6938,3700.0
2007-01-04 13:40:00,82.06,82.06,81.98,81.98,1300.0,53.7069,53.7069,53.6545,53.6545,1300.0
2007-01-04 13:45:00,81.97,81.97,81.89,81.96,16700.0,53.648,53.648,53.5956,53.6414,16700.0
2007-01-04 13:50:00,81.95,81.99,81.94,81.98,13600.0,53.6349,53.6611,53.6283,53.6545,13600.0
2007-01-04 13:55:00,81.99,82.0,81.97,82.0,11400.0,53.6611,53.6676,53.648,53.6676,11400.0
2007-01-04 14:00:00,82.02,82.05,82.0,82.03,7700.0,53.6807,53.7003,53.6676,53.6872,7700.0
2007-01-04 14:05:00,82.01,82.01,81.98,81.98,5500.0,53.6741,53.6741,53.6545,53.6545,5500.0
2007-01-04 14:10:00,81.98,82.04,81.97,81.99,47700.0,53.6545,53.6938,53.648,53.6611,47700.0
2007-01-04 14:15:00,81.99,82.03,81.99,82.02,77600.0,53.6611,53.6872,53.6611,53.6807,77600.0
2007-01-04 14:20:00,82.01,82.01,81.93,81.94,12100.0,53.6741,53.6741,53.6218,53.6283,12100.0
2007-01-04 14:25:00,81.96,81.97,81.96,81.97,7400.0,53.6414,53.648,53.6414,53.648,7400.0
2007-01-04 14:30:00,81.99,82.08,81.98,82.04,88700.0,53.6611,53.72,53.6545,53.6938,88700.0
2007-01-04 14:35:00,82.04,82.04,81.97,81.97,8600.0,53.6938,53.6938,53.648,53.648,8600.0
2007-01-04 14:40:00,81.97,82.05,81.97,82.02,16100.0,53.648,53.7003,53.648,53.6807,16100.0
2007-01-04 14:45:00,82.02,82.06,82.0,82.06,17300.0,53.6807,53.7069,53.6676,53.7069,17300.0
2007-01-04 14:50:00,82.06,82.18,82.06,82.16,12800.0,53.7069,53.7854,53.7069,53.7723,12800.0
2007-01-04 14:55:00,82.15,82.2,82.14,82.19,9200.0,53.7658,53.7985,53.7592,53.7919,9200.0
2007-01-04 15:00:00,82.21,82.23,82.2,82.21,9300.0,53.805,53.8181,53.7985,53.805,9300.0
2007-01-04 15:05:00,82.21,82.24,82.2,82.21,23100.0,53.805,53.8247,53.7985,53.805,23100.0
2007-01-04 15:10:00,82.23,82.26,82.22,82.23,79300.0,53.8181,53.8378,53.8116,53.8181,79300.0
2007-01-04 15:15:00,82.22,82.26,82.2,82.22,118200.0,53.8116,53.8378,53.7985,53.8116,118200.0
2007-01-04 15:20:00,82.22,82.23,82.21,82.22,17600.0,53.8116,53.8181,53.805,53.8116,17600.0
2007-01-04 15:25:00,82.21,82.26,82.21,82.22,22800.0,53.805,53.8378,53.805,53.8116,22800.0
2007-01-04 15:30:00,82.22,82.27,82.22,82.25,16400.0,53.8116,53.8443,53.8116,53.8312,16400.0
2007-01-04 15:35:00,82.24,82.29,82.24,82.29,11500.0,53.8247,53.8574,53.8247,53.8574,11500.0
2007-01-04 15:40:00,82.3,82.37,82.3,82.33,19400.0,53.8639,53.9098,53.8639,53.8836,19400.0
2007-01-04 15:45:00,82.33,82.33,82.24,82.24,13900.0,53.8836,53.8836,53.8247,53.8247,13900.0
2007-01-04 15:50:00,82.24,82.25,82.21,82.23,8100.0,53.8247,53.8312,53.805,53.8181,8100.0
2007-01-04 15:55:00,82.21,82.22,82.14,82.2,50700.0,53.805,53.8116,53.7592,53.7985,50700.0
2007-01-04 16:00:00,82.2,82.2,82.14,82.14,2500.0,53.7985,53.7985,53.7592,53.7592,2500.0
2007-01-04 16:05:00,82.22,82.22,82.19,82.19,2200.0,53.8116,53.8116,53.7919,53.7919,2200.0
2007-01-04 16:10:00,82.17,82.17,82.17,82.17,300.0,53.7789,53.7789,53.7789,53.7789,300.0
2007-01-05 09:30:00,81.99,82.08,81.95,81.95,14400.0,53.6611,53.72,53.6349,53.6349,14400.0
2007-01-05 09:35:00,81.9,81.95,81.89,81.95,9000.0,53.6021,53.6349,53.5956,53.6349,9000.0
2007-01-05 09:40:00,81.92,81.93,81.82,81.84,5900.0,53.6152,53.6218,53.5498,53.5629,5900.0
2007-01-05 09:45:00,81.8,81.86,81.78,81.86,20600.0,53.5367,53.576,53.5236,53.576,20600.0
2007-01-05 09:50:00,81.83,81.83,81.79,81.83,12700.0,53.5563,53.5563,53.5302,53.5563,12700.0
2007-01-05 09:55:00,81.77,81.77,81.71,81.75,9100.0,53.5171,53.5171,53.4778,53.504,9100.0
2007-01-05 10:00:00,81.76,81.9,81.75,81.89,4200.0,53.5105,53.6021,53.504,53.5956,4200.0
2007-01-05 10:05:00,81.87,81.94,81.87,81.91,15600.0,53.5825,53.6283,53.5825,53.6087,15600.0
2007-01-05 10:10:00,81.91,81.92,81.82,81.89,15800.0,53.6087,53.6152,53.5498,53.5956,15800.0
2007-01-05 10:15:00,81.9,81.9,81.86,81.9,20100.0,53.6021,53.6021,53.576,53.6021,20100.0
2007-01-05 10:20:00,81.92,81.92,81.87,81.89,20100.0,53.6152,53.6152,53.5825,53.5956,20100.0
2007-01-05 10:25:00,81.89,81.91,81.85,81.91,27300.0,53.5956,53.6087,53.5694,53.6087,27300.0
2007-01-05 10:30:00,81.88,81.88,81.84,81.84,18100.0,53.5891,53.5891,53.5629,53.5629,18100.0
2007-01-05 10:35:00,81.86,81.9,81.85,81.9,18000.0,53.576,53.6021,53.5694,53.6021,18000.0
2007-01-05 10:40:00,81.92,81.94,81.89,81.89,11500.0,53.6152,53.6283,53.5956,53.5956,11500.0
2007-01-05 10:45:00,81.9,81.92,81.86,81.9,26500.0,53.6021,53.6152,53.576,53.6021,26500.0
2007-01-05 10:50:00,81.9,81.92,81.84,81.89,38000.0,53.6021,53.6152,53.5629,53.5956,38000.0
2007-01-05 10:55:00,81.9,81.91,81.82,81.82,14400.0,53.6021,53.6087,53.5498,53.5498,14400.0
2007-01-05 11:00:00,81.82,81.88,81.82,81.86,10200.0,53.5498,53.5891,53.5498,53.576,10200.0
2007-01-05 11:05:00,81.83,81.83,81.68,81.68,27600.0,53.5563,53.5563,53.4582,53.4582,27600.0
2007-01-05 11:10:00,81.66,81.66,81.57,81.65,18300.0,53.4451,53.4451,53.3862,53.4385,18300.0
2007-01-05 11:15:00,81.65,81.68,81.65,81.66,43600.0,53.4385,53.4582,53.4385,53.4451,43600.0
2007-01-05 11:20:00,81.67,81.68,81.67,81.67,8700.0,53.4516,53.4582,53.4516,53.4516,8700.0
2007-01-05 11:25:00,81.66,81.66,81.52,81.52,13300.0,53.4451,53.4451,53.3534,53.3534,13300.0
2007-01-05 11:30:00,81.52,81.56,81.47,81.55,80200.0,53.3534,53.3796,53.3207,53.3731,80200.0
2007-01-05 11:35:00,81.54,81.56,81.53,81.53,22200.0,53.3665,53.3796,53.36,53.36,22200.0
2007-01-05 11:40:00,81.53,81.58,81.5,81.58,20000.0,53.36,53.3927,53.3404,53.3927,20000.0
2007-01-05 11:45:00,81.59,81.61,81.58,81.59,7800.0,53.3993,53.4123,53.3927,53.3993,7800.0
2007-01-05 11:50:00,81.61,81.62,81.59,81.6,9100.0,53.4123,53.4189,53.3993,53.4058,9100.0
2007-01-05 11:55:00,81.6,81.63,81.6,81.63,14500.0,53.4058,53.4254,53.4058,53.4254,14500.0
2007-01-05 12:00:00,81.62,81.64,81.61,81.63,12100.0,53.4189,53.432,53.4123,53.4254,12100.0
2007-01-05 12:05:00,81.63,81.63,81.61,81.63,28600.0,53.4254,53.4254,53.4123,53.4254,28600.0
2007-01-05 12:10:00,81.63,81.67,81.63,81.67,43100.0,53.4254,53.4516,53.4254,53.4516,43100.0
2007-01-05 12:15:00,81.67,81.69,81.67,81.69,2700.0,53.4516,53.4647,53.4516,53.4647,2700.0
2007-01-05 12:20:00,81.68,81.69,81.61,81.64,21700.0,53.4582,53.4647,53.4123,53.432,21700.0
2007-01-05 12:25:00,81.63,81.68,81.63,81.67,5200.0,53.4254,53.4582,53.4254,53.4516,5200.0
2007-01-05 12:30:00,81.67,81.69,81.66,81.68,9000.0,53.4516,53.4647,53.4451,53.4582,9000.0
2007-01-05 12:35:00,81.69,81.72,81.68,81.72,10600.0,53.4647,53.4843,53.4582,53.4843,10600.0
2007-01-05 12:40:00,81.73,81.75,81.71,81.73,10500.0,53.4909,53.504,53.4778,53.4909,10500.0
2007-01-05 12:45:00,81.73,81.75,81.71,81.71,5700.0,53.4909,53.504,53.4778,53.4778,5700.0
2007-01-05 12:50:00,81.69,81.71,81.68,81.68,7500.0,53.4647,53.4778,53.4582,53.4582,7500.0
2007-01-05 12:55:00,81.67,81.68,81.65,81.68,7800.0,53.4516,53.4582,53.4385,53.4582,7800.0
2007-01-05 13:00:00,81.68,81.68,81.59,81.62,7800.0,53.4582,53.4582,53.3993,53.4189,7800.0
2007-01-05 13:05:00,81.62,81.62,81.55,81.55,11200.0,53.4189,53.4189,53.3731,53.3731,11200.0
2007-01-05 13:10:00,81.56,81.6,81.56,81.59,8500.0,53.3796,53.4058,53.3796,53.3993,8500.0
2007-01-05 13:15:00,81.59,81.6,81.56,81.58,14800.0,53.3993,53.4058,53.3796,53.3927,14800.0
2007-01-05 13:20:00,81.58,81.64,81.57,81.64,19100.0,53.3927,53.432,53.3862,53.432,19100.0
2007-01-05 13:25:00,81.7,81.7,81.66,81.67,4900.0,53.4713,53.4713,53.4451,53.4516,4900.0
2007-01-05 13:30:00,81.67,81.67,81.57,81.6,21200.0,53.4516,53.4516,53.3862,53.4058,21200.0
2007-01-05 13:35:00,81.58,81.65,81.58,81.64,21200.0,53.3927,53.4385,53.3927,53.432,21200.0
2007-01-05 13:40:00,81.64,81.67,81.62,81.64,35900.0,53.432,53.4516,53.4189,53.432,35900.0
2007-01-05 13:45:00,81.66,81.68,81.64,81.67,8900.0,53.4451,53.4582,53.432,53.4516,8900.0
2007-01-05 13:50:00,81.67,81.73,81.66,81.68,18700.0,53.4516,53.4909,53.4451,53.4582,18700.0
2007-01-05 13:55:00,81.7,81.71,81.68,81.68,12200.0,53.4713,53.4778,53.4582,53.4582,12200.0
2007-01-05 14:00:00,81.7,81.73,81.7,81.7,11700.0,53.4713,53.4909,53.4713,53.4713,11700.0
2007-01-05 14:05:00,81.71,81.71,81.58,81.59,13600.0,53.4778,53.4778,53.3927,53.3993,13600.0
2007-01-05 14:10:00,81.58,81.63,81.58,81.63,11000.0,53.3927,53.4254,53.3927,53.4254,11000.0
2007-01-05 14:15:00,81.66,81.66,81.62,81.65,15800.0,53.4451,53.4451,53.4189,53.4385,15800.0
2007-01-05 14:20:00,81.64,81.66,81.64,81.64,16900.0,53.432,53.4451,53.432,53.432,16900.0
2007-01-05 14:25:00,81.64,81.65,81.59,81.65,15200.0,53.432,53.4385,53.3993,53.4385,15200.0
2007-01-05 14:30:00,81.65,81.68,81.65,81.68,13900.0,53.4385,53.4582,53.4385,53.4582,13900.0
2007-01-05 14:35:00,81.68,81.68,81.64,81.65,19100.0,53.4582,53.4582,53.432,53.4385,19100.0
2007-01-05 14:40:00,81.65,81.65,81.59,81.6,15800.0,53.4385,53.4385,53.3993,53.4058,15800.0
2007-01-05 14:45:00,81.61,81.63,81.53,81.63,22000.0,53.4123,53.4254,53.36,53.4254,22000.0
2007-01-05 14:50:00,81.64,81.65,81.6,81.61,11300.0,53.432,53.4385,53.4058,53.4123,11300.0
2007-01-05 14:55:00,81.61,81.63,81.59,81.59,8600.0,53.4123,53.4254,53.3993,53.3993,8600.0
2007-01-05 15:00:00,81.58,81.58,81.5,81.53,134500.0,53.3927,53.3927,53.3404,53.36,134500.0
2007-01-05 15:05:00,81.52,81.6,81.51,81.57,36700.0,53.3534,53.4058,53.3469,53.3862,36700.0
2007-01-05 15:10:00,81.57,81.57,81.52,81.52,52900.0,53.3862,53.3862,53.3534,53.3534,52900.0
2007-01-05 15:15:00,81.53,81.56,81.53,81.56,44800.0,53.36,53.3796,53.36,53.3796,44800.0
2007-01-05 15:20:00,81.55,81.64,81.55,81.64,49300.0,53.3731,53.432,53.3731,53.432,49300.0
2007-01-05 15:25:00,81.63,81.67,81.61,81.66,80100.0,53.4254,53.4516,53.4123,53.4451,80100.0
2007-01-05 15:30:00,81.63,81.63,81.59,81.59,50900.0,53.4254,53.4254,53.3993,53.3993,50900.0
2007-01-05 15:35:00,81.58,81.61,81.56,81.59,80600.0,53.3927,53.4123,53.3796,53.3993,80600.0
2007-01-05 15:40:00,81.6,81.65,81.6,81.65,65900.0,53.4058,53.4385,53.4058,53.4385,65900.0
2007-01-05 15:45:00,81.65,81.67,81.63,81.63,25400.0,53.4385,53.4516,53.4254,53.4254,25400.0
2007-01-05 15:50:00,81.67,81.7,81.65,81.7,24700.0,53.4516,53.4713,53.4385,53.4713,24700.0
2007-01-05 15:55:00,81.71,81.72,81.64,81.64,7200.0,53.4778,53.4843,53.432,53.432,7200.0
2007-01-05 16:00:00,81.6,81.65,81.59,81.59,3900.0,53.4058,53.4385,53.3993,53.3993,3900.0
2007-01-05 16:05:00,81.59,81.59,81.59,81.59,0.0,53.3993,53.3993,53.3993,53.3993,0.0
2007-01-05 16:10:00,81.49,81.49,81.48,81.49,2400.0,53.3338,53.3338,53.3273,53.3338,2400.0
2007-01-08 09:30:00,81.66,81.7,81.54,81.54,14200.0,53.4451,53.4713,53.3665,53.3665,14200.0
2007-01-08 09:35:00,81.54,81.55,81.41,81.42,29200.0,53.3665,53.3731,53.2814,53.288,29200.0
2007-01-08 09:40:00,81.49,81.52,81.47,81.47,7400.0,53.3338,53.3534,53.3207,53.3207,7400.0
2007-01-08 09:45:00,81.57,81.6,81.55,81.58,3500.0,53.3862,53.4058,53.3731,53.3927,3500.0
2007-01-08 09:50:00,81.59,81.6,81.55,81.56,2800.0,53.3993,53.4058,53.3731,53.3796,2800.0
2007-01-08 09:55:00,81.54,81.54,81.37,81.39,33000.0,53.3665,53.3665,53.2553,53.2684,33000.0
2007-01-08 10:00:00,81.44,81.5,81.43,81.5,8800.0,53.3011,53.3404,53.2945,53.3404,8800.0
2007-01-08 10:05:00,81.53,81.53,81.45,81.47,10900.0,53.36,53.36,53.3076,53.3207,10900.0
2007-01-08 10:10:00,81.49,81.5,81.4,81.4,2800.0,53.3338,53.3404,53.2749,53.2749,2800.0
2007-01-08 10:15:00,81.37,81.37,81.29,81.32,2900.0,53.2553,53.2553,53.2029,53.2225,2900.0
2007-01-08 10:20:00,81.33,81.39,81.31,81.38,4500.0,53.2291,53.2684,53.216,53.2618,4500.0
2007-01-08 10:25:00,81.38,81.41,81.34,81.34,2000.0,53.2618,53.2814,53.2356,53.2356,2000.0
2007-01-08 10:30:00,81.35,81.4,81.35,81.39,7200.0,53.2422,53.2749,53.2422,53.2684,7200.0
2007-01-08 10:35:00,81.39,81.41,81.39,81.41,1700.0,53.2684,53.2814,53.2684,53.2814,1700.0
2007-01-08 10:40:00,81.41,81.53,81.41,81.53,7100.0,53.2814,53.36,53.2814,53.36,7100.0
2007-01-08 10:45:00,81.53,81.53,81.4,81.43,36100.0,53.36,53.36,53.2749,53.2945,36100.0
2007-01-08 10:50:00,81.47,81.47,81.44,81.44,2000.0,53.3207,53.3207,53.3011,53.3011,2000.0
2007-01-08 10:55:00,81.47,81.47,81.37,81.37,9900.0,53.3207,53.3207,53.2553,53.2553,9900.0
2007-01-08 11:00:00,81.32,81.38,81.32,81.35,16400.0,53.2225,53.2618,53.2225,53.2422,16400.0
2007-01-08 11:05:00,81.36,81.38,81.36,81.37,1100.0,53.2487,53.2618,53.2487,53.2553,1100.0
2007-01-08 11:10:00,81.34,81.36,81.29,81.29,14700.0,53.2356,53.2487,53.2029,53.2029,14700.0
2007-01-08 11:15:00,81.38,81.41,81.35,81.38,900.0,53.2618,53.2814,53.2422,53.2618,900.0
2007-01-08 11:20:00,81.42,81.53,81.42,81.49,21400.0,53.288,53.36,53.288,53.3338,21400.0
2007-01-08 11:25:00,81.48,81.49,81.45,81.47,6600.0,53.3273,53.3338,53.3076,53.3207,6600.0
2007-01-08 11:30:00,81.45,81.48,81.43,81.46,5400.0,53.3076,53.3273,53.2945,53.3142,5400.0
2007-01-08 11:35:00,81.46,81.49,81.45,81.45,1100.0,53.3142,53.3338,53.3076,53.3076,1100.0
2007-01-08 11:40:00,81.47,81.49,81.46,81.49,6800.0,53.3207,53.3338,53.3142,53.3338,6800.0
2007-01-08 11:45:00,81.53,81.57,81.52,81.53,5100.0,53.36,53.3862,53.3534,53.36,5100.0
2007-01-08 11:50:00,81.53,81.56,81.47,81.55,4200.0,53.36,53.3796,53.3207,53.3731,4200.0
2007-01-08 11:55:00,81.52,81.58,81.52,81.57,9700.0,53.3534,53.3927,53.3534,53.3862,9700.0
2007-01-08 12:00:00,81.56,81.56,81.48,81.51,27000.0,53.3796,53.3796,53.3273,53.3469,27000.0
2007-01-08 12:05:00,81.52,81.52,81.48,81.52,500.0,53.3534,53.3534,53.3273,53.3534,500.0
2007-01-08 12:10:00,81.53,81.55,81.53,81.54,3000.0,53.36,53.3731,53.36,53.3665,3000.0
2007-01-08 12:15:00,81.55,81.55,81.53,81.53,5000.0,53.3731,53.3731,53.36,53.36,5000.0
2007-01-08 12:20:00,81.53,81.53,81.49,81.52,17100.0,53.36,53.36,53.3338,53.3534,17100.0
2007-01-08 12:25:00,81.51,81.53,81.49,81.51,5100.0,53.3469,53.36,53.3338,53.3469,5100.0
2007-01-08 12:30:00,81.49,81.53,81.48,81.52,1900.0,53.3338,53.36,53.3273,53.3534,1900.0
2007-01-08 12:35:00,81.54,81.54,81.53,81.53,600.0,53.3665,53.3665,53.36,53.36,600.0
2007-01-08 12:40:00,81.49,81.5,81.48,81.5,500.0,53.3338,53.3404,53.3273,53.3404,500.0
2007-01-08 12:45:00,81.49,81.52,81.49,81.52,1500.0,53.3338,53.3534,53.3338,53.3534,1500.0
2007-01-08 12:50:00,81.52,81.54,81.52,81.52,2000.0,53.3534,53.3665,53.3534,53.3534,2000.0
2007-01-08 12:55:00,81.52,81.55,81.5,81.52,6200.0,53.3534,53.3731,53.3404,53.3534,6200.0
2007-01-08 13:00:00,81.51,81.51,81.46,81.47,4400.0,53.3469,53.3469,53.3142,53.3207,4400.0
2007-01-08 13:05:00,81.46,81.5,81.46,81.5,6400.0,53.3142,53.3404,53.3142,53.3404,6400.0
2007-01-08 13:10:00,81.5,81.51,81.48,81.49,13100.0,53.3404,53.3469,53.3273,53.3338,13100.0
2007-01-08 13:15:00,81.5,81.52,81.45,81.52,12800.0,53.3404,53.3534,53.3076,53.3534,12800.0
2007-01-08 13:20:00,81.48,81.5,81.48,81.48,2700.0,53.3273,53.3404,53.3273,53.3273,2700.0
2007-01-08 13:25:00,81.46,81.49,81.46,81.49,4800.0,53.3142,53.3338,53.3142,53.3338,4800.0
2007-01-08 13:30:00,81.5,81.56,81.5,81.56,8500.0,53.3404,53.3796,53.3404,53.3796,8500.0
2007-01-08 13:35:00,81.55,81.59,81.55,81.59,12000.0,53.3731,53.3993,53.3731,53.3993,12000.0
2007-01-08 13:40:00,81.59,81.65,81.59,81.63,11800.0,53.3993,53.4385,53.3993,53.4254,11800.0
2007-01-08 13:45:00,81.62,81.71,81.61,81.69,25500.0,53.4189,53.4778,53.4123,53.4647,25500.0
2007-01-08 13:50:00,81.7,81.72,81.69,81.7,13800.0,53.4713,53.4843,53.4647,53.4713,13800.0
2007-01-08 13:55:00,81.7,81.75,81.69,81.7,11900.0,53.4713,53.504,53.4647,53.4713,11900.0
2007-01-08 14:00:00,81.7,81.7,81.67,81.7,3600.0,53.4713,53.4713,53.4516,53.4713,3600.0
2007-01-08 14:05:00,81.69,81.76,81.69,81.74,4100.0,53.4647,53.5105,53.4647,53.4974,4100.0
2007-01-08 14:10:00,81.75,81.76,81.72,81.76,3600.0,53.504,53.5105,53.4843,53.5105,3600.0
2007-01-08 14:15:00,81.75,81.8,81.75,81.8,13700.0,53.504,53.5367,53.504,53.5367,13700.0
2007-01-08 14:20:00,81.76,81.78,81.76,81.78,2600.0,53.5105,53.5236,53.5105,53.5236,2600.0
2007-01-08 14:25:00,81.79,81.83,81.78,81.82,9100.0,53.5302,53.5563,53.5236,53.5498,9100.0
2007-01-08 14:30:00,81.83,81.83,81.78,81.8,18300.0,53.5563,53.5563,53.5236,53.5367,18300.0
2007-01-08 14:35:00,81.78,81.79,81.76,81.78,4300.0,53.5236,53.5302,53.5105,53.5236,4300.0
2007-01-08 14:40:00,81.77,81.79,81.74,81.74,38100.0,53.5171,53.5302,53.4974,53.4974,38100.0
2007-01-08 14:45:00,81.75,81.75,81.68,81.71,6500.0,53.504,53.504,53.4582,53.4778,6500.0
2007-01-08 14:50:00,81.71,81.74,81.71,81.72,4800.0,53.4778,53.4974,53.4778,53.4843,4800.0
2007-01-08 14:55:00,81.73,81.73,81.68,81.69,10200.0,53.4909,53.4909,53.4582,53.4647,10200.0
2007-01-08 15:00:00,81.69,81.75,81.69,81.75,900.0,53.4647,53.504,53.4647,53.504,900.0
2007-01-08 15:05:00,81.77,81.79,81.75,81.78,23600.0,53.5171,53.5302,53.504,53.5236,23600.0
2007-01-08 15:10:00,81.8,81.92,81.77,81.92,4200.0,53.5367,53.6152,53.5171,53.6152,4200.0
2007-01-08 15:15:00,81.92,81.92,81.86,81.86,4800.0,53.6152,53.6152,53.576,53.576,4800.0
2007-01-08 15:20:00,81.88,81.91,81.88,81.9,11700.0,53.5891,53.6087,53.5891,53.6021,11700.0
2007-01-08 15:25:00,81.89,81.9,81.83,81.86,11700.0,53.5956,53.6021,53.5563,53.576,11700.0
2007-01-08 15:30:00,81.85,81.89,81.84,81.89,17200.0,53.5694,53.5956,53.5629,53.5956,17200.0
2007-01-08 15:35:00,81.89,81.9,81.83,81.83,8200.0,53.5956,53.6021,53.5563,53.5563,8200.0
2007-01-08 15:40:00,81.83,81.86,81.82,81.85,9500.0,53.5563,53.576,53.5498,53.5694,9500.0
2007-01-08 15:45:00,81.89,81.89,81.83,81.84,1600.0,53.5956,53.5956,53.5563,53.5629,1600.0
2007-01-08 15:50:00,81.83,81.87,81.81,81.84,16400.0,53.5563,53.5825,53.5432,53.5629,16400.0
2007-01-08 15:55:00,81.84,81.86,81.79,81.8,3100.0,53.5629,53.576,53.5302,53.5367,3100.0
2007-01-08 16:00:00,81.84,81.84,81.74,81.74,6900.0,53.5629,53.5629,53.4974,53.4974,6900.0
2007-01-08 16:05:00,81.74,81.74,81.74,81.74,0.0,53.4974,53.4974,53.4974,53.4974,0.0
2007-01-08 16:10:00,81.74,81.74,81.74,81.74,0.0,53.4974,53.4974,53.4974,53.4974,0.0
2007-01-09 09:30:00,81.89,81.92,81.81,81.83,36100.0,53.5956,53.6152,53.5432,53.5563,36100.0
2007-01-09 09:35:00,81.8,81.84,81.76,81.84,2900.0,53.5367,53.5629,53.5105,53.5629,2900.0
2007-01-09 09:40:00,81.85,81.85,81.73,81.73,6100.0,53.5694,53.5694,53.4909,53.4909,6100.0
2007-01-09 09:45:00,81.69,81.72,81.65,81.72,5100.0,53.4647,53.4843,53.4385,53.4843,5100.0
2007-01-09 09:50:00,81.66,81.75,81.65,81.75,12500.0,53.4451,53.504,53.4385,53.504,12500.0
2007-01-09 09:55:00,81.76,81.77,81.7,81.7,2500.0,53.5105,53.5171,53.4713,53.4713,2500.0
2007-01-09 10:00:00,81.75,81.75,81.66,81.69,8200.0,53.504,53.504,53.4451,53.4647,8200.0
2007-01-09 10:05:00,81.69,81.71,81.68,81.71,700.0,53.4647,53.4778,53.4582,53.4778,700.0
2007-01-09 10:10:00,81.71,81.72,81.59,81.67,1200.0,53.4778,53.4843,53.3993,53.4516,1200.0
2007-01-09 10:15:00,81.71,81.73,81.71,81.73,2100.0,53.4778,53.4909,53.4778,53.4909,2100.0
2007-01-09 10:20:00,81.72,81.77,81.68,81.77,10300.0,53.4843,53.5171,53.4582,53.5171,10300.0
2007-01-09 10:25:00,81.8,81.86,81.8,81.85,20200.0,53.5367,53.576,53.5367,53.5694,20200.0
2007-01-09 10:30:00,81.83,81.84,81.77,81.81,20700.0,53.5563,53.5629,53.5171,53.5432,20700.0
2007-01-09 10:35:00,81.79,81.88,81.78,81.88,23200.0,53.5302,53.5891,53.5236,53.5891,23200.0
2007-01-09 10:40:00,81.86,81.88,81.8,81.8,15000.0,53.576,53.5891,53.5367,53.5367,15000.0
2007-01-09 10:45:00,81.82,81.82,81.79,81.79,4200.0,53.5498,53.5498,53.5302,53.5302,4200.0
2007-01-09 10:50:00,81.76,81.78,81.74,81.75,6300.0,53.5105,53.5236,53.4974,53.504,6300.0
2007-01-09 10:55:00,81.77,81.77,81.73,81.73,6800.0,53.5171,53.5171,53.4909,53.4909,6800.0
2007-01-09 11:00:00,81.76,81.78,81.74,81.77,8000.0,53.5105,53.5236,53.4974,53.5171,8000.0
2007-01-09 11:05:00,81.77,81.77,81.72,81.72,9900.0,53.5171,53.5171,53.4843,53.4843,9900.0
2007-01-09 11:10:00,81.71,81.71,81.63,81.67,28700.0,53.4778,53.4778,53.4254,53.4516,28700.0
2007-01-09 11:15:00,81.65,81.68,81.56,81.57,12400.0,53.4385,53.4582,53.3796,53.3862,12400.0
2007-01-09 11:20:00,81.6,81.6,81.53,81.56,6500.0,53.4058,53.4058,53.36,53.3796,6500.0
2007-01-09 11:25:00,81.54,81.54,81.45,81.45,2900.0,53.3665,53.3665,53.3076,53.3076,2900.0
2007-01-09 11:30:00,81.47,81.51,81.47,81.5,4000.0,53.3207,53.3469,53.3207,53.3404,4000.0
2007-01-09 11:35:00,81.48,81.51,81.46,81.48,14300.0,53.3273,53.3469,53.3142,53.3273,14300.0
2007-01-09 11:40:00,81.49,81.49,81.35,81.35,117000.0,53.3338,53.3338,53.2422,53.2422,117000.0
2007-01-09 11:45:00,81.35,81.38,81.34,81.38,5400.0,53.2422,53.2618,53.2356,53.2618,5400.0
2007-01-09 11:50:00,81.4,81.4,81.38,81.38,6200.0,53.2749,53.2749,53.2618,53.2618,6200.0
2007-01-09 11:55:00,81.33,81.33,81.28,81.3,8300.0,53.2291,53.2291,53.1964,53.2095,8300.0
2007-01-09 12:00:00,81.3,81.35,81.3,81.35,1600.0,53.2095,53.2422,53.2095,53.2422,1600.0
2007-01-09 12:05:00,81.33,81.33,81.27,81.33,108200.0,53.2291,53.2291,53.1898,53.2291,108200.0
2007-01-09 12:10:00,81.36,81.38,81.34,81.36,2600.0,53.2487,53.2618,53.2356,53.2487,2600.0
2007-01-09 12:15:00,81.37,81.39,81.37,81.39,8800.0,53.2553,53.2684,53.2553,53.2684,8800.0
2007-01-09 12:20:00,81.38,81.38,81.3,81.33,10100.0,53.2618,53.2618,53.2095,53.2291,10100.0
2007-01-09 12:25:00,81.29,81.3,81.26,81.28,2400.0,53.2029,53.2095,53.1833,53.1964,2400.0
2007-01-09 12:30:00,81.31,81.34,81.29,81.34,4600.0,53.216,53.2356,53.2029,53.2356,4600.0
2007-01-09 12:35:00,81.33,81.34,81.31,81.32,2900.0,53.2291,53.2356,53.216,53.2225,2900.0
2007-01-09 12:40:00,81.32,81.44,81.32,81.41,16500.0,53.2225,53.3011,53.2225,53.2814,16500.0
2007-01-09 12:45:00,81.41,81.47,81.39,81.4,2600.0,53.2814,53.3207,53.2684,53.2749,2600.0
2007-01-09 12:50:00,81.4,81.45,81.38,81.45,3300.0,53.2749,53.3076,53.2618,53.3076,3300.0
2007-01-09 12:55:00,81.43,81.43,81.42,81.42,400.0,53.2945,53.2945,53.288,53.288,400.0
2007-01-09 13:00:00,81.42,81.42,81.4,81.4,1200.0,53.288,53.288,53.2749,53.2749,1200.0
2007-01-09 13:05:00,81.42,81.43,81.39,81.43,3100.0,53.288,53.2945,53.2684,53.2945,3100.0
2007-01-09 13:10:00,81.43,81.5,81.43,81.5,6000.0,53.2945,53.3404,53.2945,53.3404,6000.0
2007-01-09 13:15:00,81.5,81.55,81.49,81.53,24800.0,53.3404,53.3731,53.3338,53.36,24800.0
2007-01-09 13:20:00,81.52,81.53,81.51,81.52,2800.0,53.3534,53.36,53.3469,53.3534,2800.0
2007-01-09 13:25:00,81.5,81.51,81.46,81.47,3200.0,53.3404,53.3469,53.3142,53.3207,3200.0
2007-01-09 13:30:00,81.49,81.54,81.48,81.54,4300.0,53.3338,53.3665,53.3273,53.3665,4300.0
2007-01-09 13:35:00,81.54,81.55,81.51,81.52,3900.0,53.3665,53.3731,53.3469,53.3534,3900.0
2007-01-09 13:40:00,81.51,81.52,81.47,81.52,53800.0,53.3469,53.3534,53.3207,53.3534,53800.0
2007-01-09 13:45:00,81.56,81.63,81.55,81.55,13800.0,53.3796,53.4254,53.3731,53.3731,13800.0
2007-01-09 13:50:00,81.56,81.56,81.52,81.56,5800.0,53.3796,53.3796,53.3534,53.3796,5800.0
2007-01-09 13:55:00,81.54,81.55,81.52,81.53,16500.0,53.3665,53.3731,53.3534,53.36,16500.0
2007-01-09 14:00:00,81.54,81.69,81.53,81.68,39400.0,53.3665,53.4647,53.36,53.4582,39400.0
2007-01-09 14:05:00,81.68,81.72,81.68,81.71,4300.0,53.4582,53.4843,53.4582,53.4778,4300.0
2007-01-09 14:10:00,81.71,81.71,81.64,81.64,7500.0,53.4778,53.4778,53.432,53.432,7500.0
2007-01-09 14:15:00,81.63,81.63,81.63,81.63,600.0,53.4254,53.4254,53.4254,53.4254,600.0
2007-01-09 14:20:00,81.67,81.68,81.61,81.61,1200.0,53.4516,53.4582,53.4123,53.4123,1200.0
2007-01-09 14:25:00,81.58,81.58,81.54,81.56,10700.0,53.3927,53.3927,53.3665,53.3796,10700.0
2007-01-09 14:30:00,81.53,81.55,81.5,81.51,6100.0,53.36,53.3731,53.3404,53.3469,6100.0
2007-01-09 14:35:00,81.51,81.57,81.51,81.57,10200.0,53.3469,53.3862,53.3469,53.3862,10200.0
2007-01-09 14:40:00,81.57,81.58,81.54,81.55,10800.0,53.3862,53.3927,53.3665,53.3731,10800.0
2007-01-09 14:45:00,81.55,81.57,81.51,81.56,19600.0,53.3731,53.3862,53.3469,53.3796,19600.0
2007-01-09 14:50:00,81.58,81.6,81.57,81.58,2800.0,53.3927,53.4058,53.3862,53.3927,2800.0
2007-01-09 14:55:00,81.59,81.65,81.58,81.6,3700.0,53.3993,53.4385,53.3927,53.4058,3700.0
2007-01-09 15:00:00,81.6,81.6,81.56,81.57,42300.0,53.4058,53.4058,53.3796,53.3862,42300.0
2007-01-09 15:05:00,81.6,81.64,81.59,81.61,36300.0,53.4058,53.432,53.3993,53.4123,36300.0
2007-01-09 15:10:00,81.61,81.65,81.61,81.63,34400.0,53.4123,53.4385,53.4123,53.4254,34400.0
2007-01-09 15:15:00,81.66,81.68,81.63,81.64,61800.0,53.4451,53.4582,53.4254,53.432,61800.0
2007-01-09 15:20:00,81.63,81.65,81.62,81.63,41000.0,53.4254,53.4385,53.4189,53.4254,41000.0
2007-01-09 15:25:00,81.63,81.71,81.61,81.7,26800.0,53.4254,53.4778,53.4123,53.4713,26800.0
2007-01-09 15:30:00,81.68,81.76,81.68,81.75,73000.0,53.4582,53.5105,53.4582,53.504,73000.0
2007-01-09 15:35:00,81.74,81.76,81.72,81.76,94900.0,53.4974,53.5105,53.4843,53.5105,94900.0
2007-01-09 15:40:00,81.74,81.78,81.74,81.76,35000.0,53.4974,53.5236,53.4974,53.5105,35000.0
2007-01-09 15:45:00,81.71,81.71,81.66,81.67,8400.0,53.4778,53.4778,53.4451,53.4516,8400.0
2007-01-09 15:50:00,81.67,81.71,81.65,81.68,12100.0,53.4516,53.4778,53.4385,53.4582,12100.0
2007-01-09 15:55:00,81.69,81.69,81.6,81.61,7100.0,53.4647,53.4647,53.4058,53.4123,7100.0
2007-01-09 16:00:00,81.65,81.65,81.6,81.6,10400.0,53.4385,53.4385,53.4058,53.4058,10400.0
2007-01-09 16:05:00,81.61,81.61,81.59,81.59,30000.0,53.4123,53.4123,53.3993,53.3993,30000.0
2007-01-09 16:10:00,81.61,81.61,81.61,81.61,100.0,53.4123,53.4123,53.4123,53.4123,100.0
2007-01-10 09:30:00,81.42,81.43,81.39,81.41,27000.0,53.288,53.2945,53.2684,53.2814,27000.0
2007-01-10 09:35:00,81.4,81.42,81.37,81.37,3000.0,53.2749,53.288,53.2553,53.2553,3000.0
2007-01-10 09:40:00,81.38,81.39,81.26,81.32,19700.0,53.2618,53.2684,53.1833,53.2225,19700.0
2007-01-10 09:45:00,81.28,81.38,81.28,81.33,4400.0,53.1964,53.2618,53.1964,53.2291,4400.0
2007-01-10 09:50:00,81.34,81.34,81.29,81.3,14200.0,53.2356,53.2356,53.2029,53.2095,14200.0
2007-01-10 09:55:00,81.31,81.37,81.31,81.36,2300.0,53.216,53.2553,53.216,53.2487,2300.0
2007-01-10 10:00:00,81.33,81.46,81.33,81.43,7200.0,53.2291,53.3142,53.2291,53.2945,7200.0
2007-01-10 10:05:00,81.42,81.43,81.39,81.42,9500.0,53.288,53.2945,53.2684,53.288,9500.0
2007-01-10 10:10:00,81.41,81.41,81.37,81.39,5600.0,53.2814,53.2814,53.2553,53.2684,5600.0
2007-01-10 10:15:00,81.38,81.57,81.38,81.57,2400.0,53.2618,53.3862,53.2618,53.3862,2400.0
2007-01-10 10:20:00,81.58,81.59,81.51,81.52,4600.0,53.3927,53.3993,53.3469,53.3534,4600.0
2007-01-10 10:25:00,81.52,81.53,81.45,81.47,5400.0,53.3534,53.36,53.3076,53.3207,5400.0
2007-01-10 10:30:00,81.47,81.47,81.37,81.43,17700.0,53.3207,53.3207,53.2553,53.2945,17700.0
2007-01-10 10:35:00,81.47,81.51,81.43,81.51,3700.0,53.3207,53.3469,53.2945,53.3469,3700.0
2007-01-10 10:40:00,81.51,81.57,81.51,81.54,6600.0,53.3469,53.3862,53.3469,53.3665,6600.0
2007-01-10 10:45:00,81.58,81.6,81.53,81.53,20100.0,53.3927,53.4058,53.36,53.36,20100.0
2007-01-10 10:50:00,81.54,81.58,81.49,81.5,36200.0,53.3665,53.3927,53.3338,53.3404,36200.0
2007-01-10 10:55:00,81.51,81.51,81.47,81.47,1700.0,53.3469,53.3469,53.3207,53.3207,1700.0
2007-01-10 11:00:00,81.48,81.48,81.41,81.45,10000.0,53.3273,53.3273,53.2814,53.3076,10000.0
2007-01-10 11:05:00,81.45,81.48,81.4,81.4,11000.0,53.3076,53.3273,53.2749,53.2749,11000.0
2007-01-10 11:10:00,81.4,81.41,81.37,81.41,11400.0,53.2749,53.2814,53.2553,53.2814,11400.0
2007-01-10 11:15:00,81.4,81.44,81.39,81.41,18500.0,53.2749,53.3011,53.2684,53.2814,18500.0
2007-01-10 11:20:00,81.4,81.41,81.34,81.34,19700.0,53.2749,53.2814,53.2356,53.2356,19700.0
2007-01-10 11:25:00,81.35,81.35,81.31,81.31,2500.0,53.2422,53.2422,53.216,53.216,2500.0
2007-01-10 11:30:00,81.31,81.32,81.28,81.29,9700.0,53.216,53.2225,53.1964,53.2029,9700.0
2007-01-10 11:35:00,81.31,81.31,81.29,81.31,6200.0,53.216,53.216,53.2029,53.216,6200.0
2007-01-10 11:40:00,81.33,81.33,81.3,81.32,4600.0,53.2291,53.2291,53.2095,53.2225,4600.0
2007-01-10 11:45:00,81.34,81.36,81.34,81.35,8700.0,53.2356,53.2487,53.2356,53.2422,8700.0
2007-01-10 11:50:00,81.38,81.42,81.38,81.41,6200.0,53.2618,53.288,53.2618,53.2814,6200.0
2007-01-10 11:55:00,81.4,81.43,81.39,81.41,14100.0,53.2749,53.2945,53.2684,53.2814,14100.0
2007-01-10 12:00:00,81.4,81.41,81.39,81.39,4800.0,53.2749,53.2814,53.2684,53.2684,4800.0
2007-01-10 12:05:00,81.38,81.39,81.33,81.36,3000.0,53.2618,53.2684,53.2291,53.2487,3000.0
2007-01-10 12:10:00,81.36,81.41,81.36,81.41,4300.0,53.2487,53.2814,53.2487,53.2814,4300.0
2007-01-10 12:15:00,81.44,81.45,81.43,81.45,3500.0,53.3011,53.3076,53.2945,53.3076,3500.0
2007-01-10 12:20:00,81.44,81.47,81.36,81.36,12000.0,53.3011,53.3207,53.2487,53.2487,12000.0
2007-01-10 12:25:00,81.4,81.4,81.35,81.35,4400.0,53.2749,53.2749,53.2422,53.2422,4400.0
2007-01-10 12:30:00,81.34,81.38,81.31,81.37,9300.0,53.2356,53.2618,53.216,53.2553,9300.0
2007-01-10 12:35:00,81.35,81.4,81.35,81.38,5600.0,53.2422,53.2749,53.2422,53.2618,5600.0
2007-01-10 12:40:00,81.43,81.44,81.4,81.44,3800.0,53.2945,53.3011,53.2749,53.3011,3800.0
2007-01-10 12:45:00,81.46,81.46,81.44,81.44,4600.0,53.3142,53.3142,53.3011,53.3011,4600.0
2007-01-10 12:50:00,81.44,81.49,81.43,81.49,3500.0,53.3011,53.3338,53.2945,53.3338,3500.0
2007-01-10 12:55:00,81.53,81.54,81.47,81.47,900.0,53.36,53.3665,53.3207,53.3207,900.0
2007-01-10 13:00:00,81.47,81.49,81.47,81.48,8200.0,53.3207,53.3338,53.3207,53.3273,8200.0
2007-01-10 13:05:00,81.51,81.55,81.51,81.51,3600.0,53.3469,53.3731,53.3469,53.3469,3600.0
2007-01-10 13:10:00,81.51,81.57,81.5,81.57,10600.0,53.3469,53.3862,53.3404,53.3862,10600.0
2007-01-10 13:15:00,81.52,81.54,81.51,81.53,2300.0,53.3534,53.3665,53.3469,53.36,2300.0
2007-01-10 13:20:00,81.5,81.52,81.49,81.51,10700.0,53.3404,53.3534,53.3338,53.3469,10700.0
2007-01-10 13:25:00,81.52,81.57,81.5,81.56,11500.0,53.3534,53.3862,53.3404,53.3796,11500.0
2007-01-10 13:30:00,81.56,81.56,81.47,81.49,8900.0,53.3796,53.3796,53.3207,53.3338,8900.0
2007-01-10 13:35:00,81.49,81.5,81.47,81.47,24000.0,53.3338,53.3404,53.3207,53.3207,24000.0
2007-01-10 13:40:00,81.54,81.66,81.54,81.66,26500.0,53.3665,53.4451,53.3665,53.4451,26500.0
2007-01-10 13:45:00,81.66,81.71,81.65,81.68,30100.0,53.4451,53.4778,53.4385,53.4582,30100.0
2007-01-10 13:50:00,81.68,81.72,81.67,81.67,6800.0,53.4582,53.4843,53.4516,53.4516,6800.0
2007-01-10 13:55:00,81.66,81.68,81.65,81.65,4000.0,53.4451,53.4582,53.4385,53.4385,4000.0
2007-01-10 14:00:00,81.65,81.67,81.65,81.66,4900.0,53.4385,53.4516,53.4385,53.4451,4900.0
2007-01-10 14:05:00,81.66,81.66,81.66,81.66,1400.0,53.4451,53.4451,53.4451,53.4451,1400.0
2007-01-10 14:10:00,81.67,81.69,81.67,81.68,3900.0,53.4516,53.4647,53.4516,53.4582,3900.0
2007-01-10 14:15:00,81.68,81.73,81.66,81.69,3900.0,53.4582,53.4909,53.4451,53.4647,3900.0
2007-01-10 14:20:00,81.64,81.64,81.62,81.63,2900.0,53.432,53.432,53.4189,53.4254,2900.0
2007-01-10 14:25:00,81.66,81.66,81.66,81.66,2200.0,53.4451,53.4451,53.4451,53.4451,2200.0
2007-01-10 14:30:00,81.61,81.65,81.6,81.64,6700.0,53.4123,53.4385,53.4058,53.432,6700.0
2007-01-10 14:35:00,81.64,81.64,81.59,81.6,10400.0,53.432,53.432,53.3993,53.4058,10400.0
2007-01-10 14:40:00,81.61,81.69,81.61,81.69,3700.0,53.4123,53.4647,53.4123,53.4647,3700.0
2007-01-10 14:45:00,81.71,81.74,81.7,81.73,16400.0,53.4778,53.4974,53.4713,53.4909,16400.0
2007-01-10 14:50:00,81.74,81.74,81.71,81.73,1400.0,53.4974,53.4974,53.4778,53.4909,1400.0
2007-01-10 14:55:00,81.73,81.73,81.67,81.67,4700.0,53.4909,53.4909,53.4516,53.4516,4700.0
2007-01-10 15:00:00,81.68,81.72,81.67,81.69,14000.0,53.4582,53.4843,53.4516,53.4647,14000.0
2007-01-10 15:05:00,81.7,81.7,81.67,81.69,2900.0,53.4713,53.4713,53.4516,53.4647,2900.0
2007-01-10 15:10:00,81.69,81.72,81.69,81.72,22000.0,53.4647,53.4843,53.4647,53.4843,22000.0
2007-01-10 15:15:00,81.71,81.72,81.69,81.72,2400.0,53.4778,53.4843,53.4647,53.4843,2400.0
2007-01-10 15:20:00,81.7,81.72,81.69,81.7,5500.0,53.4713,53.4843,53.4647,53.4713,5500.0
2007-01-10 15:25:00,81.68,81.72,81.67,81.72,6300.0,53.4582,53.4843,53.4516,53.4843,6300.0
2007-01-10 15:30:00,81.72,81.75,81.7,81.73,8500.0,53.4843,53.504,53.4713,53.4909,8500.0
2007-01-10 15:35:00,81.72,81.73,81.71,81.73,4200.0,53.4843,53.4909,53.4778,53.4909,4200.0
2007-01-10 15:40:00,81.72,81.77,81.72,81.74,9500.0,53.4843,53.5171,53.4843,53.4974,9500.0
2007-01-10 15:45:00,81.72,81.72,81.67,81.68,15100.0,53.4843,53.4843,53.4516,53.4582,15100.0
2007-01-10 15:50:00,81.68,81.71,81.63,81.63,28100.0,53.4582,53.4778,53.4254,53.4254,28100.0
2007-01-10 15:55:00,81.65,81.68,81.63,81.63,18500.0,53.4385,53.4582,53.4254,53.4254,18500.0
2007-01-10 16:00:00,81.67,81.75,81.67,81.75,2600.0,53.4516,53.504,53.4516,53.504,2600.0
2007-01-10 16:05:00,81.74,81.74,81.73,81.73,2700.0,53.4974,53.4974,53.4909,53.4909,2700.0
2007-01-10 16:10:00,81.7,81.7,81.7,81.7,200.0,53.4713,53.4713,53.4713,53.4713,200.0
2007-01-11 09:30:00,81.74,81.82,81.7,81.72,37100.0,53.4974,53.5498,53.4713,53.4843,37100.0
2007-01-11 09:35:00,81.8,81.87,81.8,81.84,1800.0,53.5367,53.5825,53.5367,53.5629,1800.0
2007-01-11 09:40:00,81.86,81.91,81.81,81.89,6100.0,53.576,53.6087,53.5432,53.5956,6100.0
2007-01-11 09:45:00,81.89,82.0,81.89,81.97,25700.0,53.5956,53.6676,53.5956,53.648,25700.0
2007-01-11 09:50:00,81.97,82.07,81.94,82.07,4100.0,53.648,53.7134,53.6283,53.7134,4100.0
2007-01-11 09:55:00,82.03,82.09,82.03,82.07,31500.0,53.6872,53.7265,53.6872,53.7134,31500.0
2007-01-11 10:00:00,82.07,82.07,82.02,82.03,600.0,53.7134,53.7134,53.6807,53.6872,600.0
2007-01-11 10:05:00,82.03,82.09,82.03,82.09,9500.0,53.6872,53.7265,53.6872,53.7265,9500.0
2007-01-11 10:10:00,82.08,82.19,82.08,82.12,11200.0,53.72,53.7919,53.72,53.7461,11200.0
2007-01-11 10:15:00,82.13,82.16,82.11,82.14,9300.0,53.7527,53.7723,53.7396,53.7592,9300.0
2007-01-11 10:20:00,82.12,82.13,82.09,82.13,8800.0,53.7461,53.7527,53.7265,53.7527,8800.0
2007-01-11 10:25:00,82.12,82.12,82.1,82.1,4200.0,53.7461,53.7461,53.733,53.733,4200.0
2007-01-11 10:30:00,82.09,82.14,82.09,82.13,2100.0,53.7265,53.7592,53.7265,53.7527,2100.0
2007-01-11 10:35:00,82.14,82.15,82.1,82.14,12500.0,53.7592,53.7658,53.733,53.7592,12500.0
2007-01-11 10:40:00,82.14,82.16,82.12,82.16,8300.0,53.7592,53.7723,53.7461,53.7723,8300.0
2007-01-11 10:45:00,82.19,82.23,82.18,82.23,3200.0,53.7919,53.8181,53.7854,53.8181,3200.0
2007-01-11 10:50:00,82.24,82.24,82.2,82.22,3200.0,53.8247,53.8247,53.7985,53.8116,3200.0
2007-01-11 10:55:00,82.22,82.23,82.2,82.23,8100.0,53.8116,53.8181,53.7985,53.8181,8100.0
2007-01-11 11:00:00,82.25,82.3,82.25,82.29,1800.0,53.8312,53.8639,53.8312,53.8574,1800.0
2007-01-11 11:05:00,82.32,82.34,82.3,82.33,20100.0,53.877,53.8901,53.8639,53.8836,20100.0
2007-01-11 11:10:00,82.32,82.33,82.31,82.32,10400.0,53.877,53.8836,53.8705,53.877,10400.0
2007-01-11 11:15:00,82.34,82.35,82.32,82.33,17200.0,53.8901,53.8967,53.877,53.8836,17200.0
2007-01-11 11:20:00,82.34,82.34,82.21,82.21,14100.0,53.8901,53.8901,53.805,53.805,14100.0
2007-01-11 11:25:00,82.22,82.25,82.21,82.24,7000.0,53.8116,53.8312,53.805,53.8247,7000.0
2007-01-11 11:30:00,82.21,82.23,82.21,82.21,600.0,53.805,53.8181,53.805,53.805,600.0
2007-01-11 11:35:00,82.21,82.29,82.21,82.27,17700.0,53.805,53.8574,53.805,53.8443,17700.0
2007-01-11 11:40:00,82.26,82.27,82.25,82.26,5700.0,53.8378,53.8443,53.8312,53.8378,5700.0
2007-01-11 11:45:00,82.25,82.25,82.23,82.23,2800.0,53.8312,53.8312,53.8181,53.8181,2800.0
2007-01-11 11:50:00,82.25,82.26,82.23,82.26,3700.0,53.8312,53.8378,53.8181,53.8378,3700.0
2007-01-11 11:55:00,82.24,82.26,82.23,82.23,5700.0,53.8247,53.8378,53.8181,53.8181,5700.0
2007-01-11 12:00:00,82.23,82.25,82.22,82.24,3700.0,53.8181,53.8312,53.8116,53.8247,3700.0
2007-01-11 12:05:00,82.23,82.26,82.23,82.26,1000.0,53.8181,53.8378,53.8181,53.8378,1000.0
2007-01-11 12:10:00,82.26,82.26,82.25,82.25,800.0,53.8378,53.8378,53.8312,53.8312,800.0
2007-01-11 12:15:00,82.26,82.3,82.26,82.3,2100.0,53.8378,53.8639,53.8378,53.8639,2100.0
2007-01-11 12:20:00,82.29,82.29,82.28,82.29,2600.0,53.8574,53.8574,53.8509,53.8574,2600.0
2007-01-11 12:25:00,82.25,82.26,82.24,82.24,700.0,53.8312,53.8378,53.8247,53.8247,700.0
2007-01-11 12:30:00,82.21,82.24,82.21,82.24,3300.0,53.805,53.8247,53.805,53.8247,3300.0
2007-01-11 12:35:00,82.25,82.26,82.23,82.24,3400.0,53.8312,53.8378,53.8181,53.8247,3400.0
2007-01-11 12:40:00,82.23,82.25,82.23,82.25,3000.0,53.8181,53.8312,53.8181,53.8312,3000.0
2007-01-11 12:45:00,82.23,82.26,82.23,82.25,14100.0,53.8181,53.8378,53.8181,53.8312,14100.0
2007-01-11 12:50:00,82.24,82.24,82.19,82.22,6400.0,53.8247,53.8247,53.7919,53.8116,6400.0
2007-01-11 12:55:00,82.21,82.25,82.2,82.24,16400.0,53.805,53.8312,53.7985,53.8247,16400.0
2007-01-11 13:00:00,82.23,82.24,82.23,82.23,2200.0,53.8181,53.8247,53.8181,53.8181,2200.0
2007-01-11 13:05:00,82.19,82.19,82.17,82.17,4200.0,53.7919,53.7919,53.7789,53.7789,4200.0
2007-01-11 13:10:00,82.16,82.16,82.13,82.14,3100.0,53.7723,53.7723,53.7527,53.7592,3100.0
2007-01-11 13:15:00,82.14,82.16,82.13,82.14,5400.0,53.7592,53.7723,53.7527,53.7592,5400.0
2007-01-11 13:20:00,82.14,82.14,82.09,82.09,18400.0,53.7592,53.7592,53.7265,53.7265,18400.0
2007-01-11 13:25:00,82.09,82.09,82.05,82.05,5900.0,53.7265,53.7265,53.7003,53.7003,5900.0
2007-01-11 13:30:00,82.07,82.12,82.07,82.09,2200.0,53.7134,53.7461,53.7134,53.7265,2200.0
2007-01-11 13:35:00,82.1,82.14,82.1,82.14,1400.0,53.733,53.7592,53.733,53.7592,1400.0
2007-01-11 13:40:00,82.12,82.13,82.09,82.12,39400.0,53.7461,53.7527,53.7265,53.7461,39400.0
2007-01-11 13:45:00,82.13,82.15,82.1,82.12,33000.0,53.7527,53.7658,53.733,53.7461,33000.0
2007-01-11 13:50:00,82.13,82.15,82.1,82.1,5900.0,53.7527,53.7658,53.733,53.733,5900.0
2007-01-11 13:55:00,82.1,82.11,82.1,82.1,6200.0,53.733,53.7396,53.733,53.733,6200.0
2007-01-11 14:00:00,82.07,82.08,82.0,82.01,19100.0,53.7134,53.72,53.6676,53.6741,19100.0
2007-01-11 14:05:00,82.01,82.02,81.97,81.98,18800.0,53.6741,53.6807,53.648,53.6545,18800.0
2007-01-11 14:10:00,81.97,81.97,81.92,81.96,17000.0,53.648,53.648,53.6152,53.6414,17000.0
2007-01-11 14:15:00,81.96,81.98,81.96,81.98,3700.0,53.6414,53.6545,53.6414,53.6545,3700.0
2007-01-11 14:20:00,81.98,81.98,81.93,81.93,3300.0,53.6545,53.6545,53.6218,53.6218,3300.0
2007-01-11 14:25:00,81.96,82.0,81.96,81.99,22900.0,53.6414,53.6676,53.6414,53.6611,22900.0
2007-01-11 14:30:00,82.0,82.09,82.0,82.05,30400.0,53.6676,53.7265,53.6676,53.7003,30400.0
2007-01-11 14:35:00,82.06,82.08,82.04,82.06,11000.0,53.7069,53.72,53.6938,53.7069,11000.0
2007-01-11 14:40:00,82.06,82.08,82.05,82.08,5200.0,53.7069,53.72,53.7003,53.72,5200.0
2007-01-11 14:45:00,82.08,82.12,82.07,82.12,8000.0,53.72,53.7461,53.7134,53.7461,8000.0
2007-01-11 14:50:00,82.14,82.15,82.13,82.13,6700.0,53.7592,53.7658,53.7527,53.7527,6700.0
2007-01-11 14:55:00,82.13,82.16,82.11,82.13,6900.0,53.7527,53.7723,53.7396,53.7527,6900.0
2007-01-11 15:00:00,82.13,82.13,82.1,82.1,14300.0,53.7527,53.7527,53.733,53.733,14300.0
2007-01-11 15:05:00,82.11,82.13,82.1,82.12,12700.0,53.7396,53.7527,53.733,53.7461,12700.0
2007-01-11 15:10:00,82.12,82.15,82.11,82.13,11100.0,53.7461,53.7658,53.7396,53.7527,11100.0
2007-01-11 15:15:00,82.13,82.13,82.1,82.1,38500.0,53.7527,53.7527,53.733,53.733,38500.0
2007-01-11 15:20:00,82.09,82.12,82.01,82.04,9300.0,53.7265,53.7461,53.6741,53.6938,9300.0
2007-01-11 15:25:00,82.02,82.04,81.96,82.04,8300.0,53.6807,53.6938,53.6414,53.6938,8300.0
2007-01-11 15:30:00,82.06,82.08,82.04,82.07,5800.0,53.7069,53.72,53.6938,53.7134,5800.0
2007-01-11 15:35:00,82.03,82.06,82.02,82.03,9900.0,53.6872,53.7069,53.6807,53.6872,9900.0
2007-01-11 15:40:00,82.05,82.08,82.02,82.08,22400.0,53.7003,53.72,53.6807,53.72,22400.0
2007-01-11 15:45:00,82.07,82.08,82.0,82.04,11000.0,53.7134,53.72,53.6676,53.6938,11000.0
2007-01-11 15:50:00,82.0,82.03,81.99,82.03,3200.0,53.6676,53.6872,53.6611,53.6872,3200.0
2007-01-11 15:55:00,82.02,82.07,81.99,82.07,38100.0,53.6807,53.7134,53.6611,53.7134,38100.0
2007-01-11 16:00:00,82.06,82.06,82.06,82.06,6900.0,53.7069,53.7069,53.7069,53.7069,6900.0
2007-01-11 16:05:00,82.06,82.06,82.06,82.06,200.0,53.7069,53.7069,53.7069,53.7069,200.0
2007-01-11 16:10:00,81.97,81.97,81.97,81.97,10000.0,53.648,53.648,53.648,53.648,10000.0
2007-01-12 09:30:00,82.01,82.12,82.01,82.12,10500.0,53.6741,53.7461,53.6741,53.7461,10500.0
2007-01-12 09:35:00,82.13,82.16,82.1,82.1,3900.0,53.7527,53.7723,53.733,53.733,3900.0
2007-01-12 09:40:00,82.14,82.18,82.13,82.15,8800.0,53.7592,53.7854,53.7527,53.7658,8800.0
2007-01-12 09:45:00,82.15,82.22,82.13,82.22,9000.0,53.7658,53.8116,53.7527,53.8116,9000.0
2007-01-12 09:50:00,82.25,82.25,82.2,82.22,11000.0,53.8312,53.8312,53.7985,53.8116,11000.0
2007-01-12 09:55:00,82.22,82.3,82.22,82.28,7800.0,53.8116,53.8639,53.8116,53.8509,7800.0
2007-01-12 10:00:00,82.29,82.29,82.21,82.27,66700.0,53.8574,53.8574,53.805,53.8443,66700.0
2007-01-12 10:05:00,82.3,82.3,82.22,82.23,39600.0,53.8639,53.8639,53.8116,53.8181,39600.0
2007-01-12 10:10:00,82.21,82.22,82.17,82.19,4200.0,53.805,53.8116,53.7789,53.7919,4200.0
2007-01-12 10:15:00,82.21,82.21,82.18,82.21,7100.0,53.805,53.805,53.7854,53.805,7100.0
2007-01-12 10:20:00,82.21,82.27,82.21,82.25,5800.0,53.805,53.8443,53.805,53.8312,5800.0
2007-01-12 10:25:00,82.24,82.24,82.18,82.18,2000.0,53.8247,53.8247,53.7854,53.7854,2000.0
2007-01-12 10:30:00,82.16,82.16,82.1,82.13,1300.0,53.7723,53.7723,53.733,53.7527,1300.0
2007-01-12 10:35:00,82.13,82.17,82.13,82.15,4000.0,53.7527,53.7789,53.7527,53.7658,4000.0
2007-01-12 10:40:00,82.12,82.12,82.07,82.09,8500.0,53.7461,53.7461,53.7134,53.7265,8500.0
2007-01-12 10:45:00,82.12,82.16,82.09,82.15,7500.0,53.7461,53.7723,53.7265,53.7658,7500.0
2007-01-12 10:50:00,82.15,82.15,82.07,82.09,4100.0,53.7658,53.7658,53.7134,53.7265,4100.0
2007-01-12 10:55:00,82.07,82.16,82.07,82.16,5000.0,53.7134,53.7723,53.7134,53.7723,5000.0
2007-01-12 11:00:00,82.14,82.15,82.09,82.14,16000.0,53.7592,53.7658,53.7265,53.7592,16000.0
2007-01-12 11:05:00,82.14,82.18,82.09,82.16,5300.0,53.7592,53.7854,53.7265,53.7723,5300.0
2007-01-12 11:10:00,82.16,82.18,82.15,82.18,2200.0,53.7723,53.7854,53.7658,53.7854,2200.0
2007-01-12 11:15:00,82.19,82.21,82.19,82.2,2100.0,53.7919,53.805,53.7919,53.7985,2100.0
2007-01-12 11:20:00,82.18,82.21,82.16,82.21,2300.0,53.7854,53.805,53.7723,53.805,2300.0
2007-01-12 11:25:00,82.2,82.21,82.18,82.2,4100.0,53.7985,53.805,53.7854,53.7985,4100.0
2007-01-12 11:30:00,82.2,82.2,82.13,82.2,8100.0,53.7985,53.7985,53.7527,53.7985,8100.0
2007-01-12 11:35:00,82.25,82.28,82.25,82.25,1800.0,53.8312,53.8509,53.8312,53.8312,1800.0
2007-01-12 11:40:00,82.23,82.25,82.22,82.25,1500.0,53.8181,53.8312,53.8116,53.8312,1500.0
2007-01-12 11:45:00,82.25,82.28,82.25,82.28,3800.0,53.8312,53.8509,53.8312,53.8509,3800.0
2007-01-12 11:50:00,82.31,82.35,82.3,82.31,7600.0,53.8705,53.8967,53.8639,53.8705,7600.0
2007-01-12 11:55:00,82.3,82.31,82.29,82.29,800.0,53.8639,53.8705,53.8574,53.8574,800.0
2007-01-12 12:00:00,82.32,82.32,82.29,82.29,10900.0,53.877,53.877,53.8574,53.8574,10900.0
2007-01-12 12:05:00,82.3,82.3,82.28,82.28,5700.0,53.8639,53.8639,53.8509,53.8509,5700.0
2007-01-12 12:10:00,82.28,82.3,82.28,82.29,3800.0,53.8509,53.8639,53.8509,53.8574,3800.0
2007-01-12 12:15:00,82.29,82.29,82.28,82.28,1500.0,53.8574,53.8574,53.8509,53.8509,1500.0
2007-01-12 12:20:00,82.3,82.35,82.3,82.34,5500.0,53.8639,53.8967,53.8639,53.8901,5500.0
2007-01-12 12:25:00,82.35,82.36,82.34,82.35,2500.0,53.8967,53.9032,53.8901,53.8967,2500.0
2007-01-12 12:30:00,82.35,82.35,82.31,82.32,20100.0,53.8967,53.8967,53.8705,53.877,20100.0
2007-01-12 12:35:00,82.32,82.34,82.31,82.34,7500.0,53.877,53.8901,53.8705,53.8901,7500.0
2007-01-12 12:40:00,82.34,82.36,82.33,82.34,25800.0,53.8901,53.9032,53.8836,53.8901,25800.0
2007-01-12 12:45:00,82.34,82.41,82.34,82.39,13000.0,53.8901,53.9359,53.8901,53.9228,13000.0
2007-01-12 12:50:00,82.39,82.45,82.39,82.43,14400.0,53.9228,53.9621,53.9228,53.949,14400.0
2007-01-12 12:55:00,82.44,82.49,82.44,82.48,16500.0,53.9556,53.9883,53.9556,53.9817,16500.0
2007-01-12 13:00:00,82.47,82.47,82.42,82.43,4000.0,53.9752,53.9752,53.9425,53.949,4000.0
2007-01-12 13:05:00,82.43,82.46,82.41,82.46,3500.0,53.949,53.9687,53.9359,53.9687,3500.0
2007-01-12 13:10:00,82.45,82.45,82.41,82.43,8300.0,53.9621,53.9621,53.9359,53.949,8300.0
2007-01-12 13:15:00,82.42,82.44,82.42,82.44,1800.0,53.9425,53.9556,53.9425,53.9556,1800.0
2007-01-12 13:20:00,82.43,82.44,82.43,82.43,4500.0,53.949,53.9556,53.949,53.949,4500.0
2007-01-12 13:25:00,82.44,82.45,82.39,82.41,14300.0,53.9556,53.9621,53.9228,53.9359,14300.0
2007-01-12 13:30:00,82.4,82.42,82.4,82.42,1100.0,53.9294,53.9425,53.9294,53.9425,1100.0
2007-01-12 13:35:00,82.42,82.44,82.4,82.4,4500.0,53.9425,53.9556,53.9294,53.9294,4500.0
2007-01-12 13:40:00,82.41,82.41,82.38,82.39,15400.0,53.9359,53.9359,53.9163,53.9228,15400.0
2007-01-12 13:45:00,82.39,82.42,82.39,82.42,4900.0,53.9228,53.9425,53.9228,53.9425,4900.0
2007-01-12 13:50:00,82.42,82.44,82.42,82.44,900.0,53.9425,53.9556,53.9425,53.9556,900.0
2007-01-12 13:55:00,82.44,82.46,82.43,82.43,21200.0,53.9556,53.9687,53.949,53.949,21200.0
2007-01-12 14:00:00,82.42,82.42,82.4,82.4,17400.0,53.9425,53.9425,53.9294,53.9294,17400.0
2007-01-12 14:05:00,82.39,82.4,82.38,82.4,1800.0,53.9228,53.9294,53.9163,53.9294,1800.0
2007-01-12 14:10:00,82.39,82.41,82.39,82.41,3500.0,53.9228,53.9359,53.9228,53.9359,3500.0
2007-01-12 14:15:00,82.4,82.41,82.34,82.35,6700.0,53.9294,53.9359,53.8901,53.8967,6700.0
2007-01-12 14:20:00,82.36,82.36,82.36,82.36,2100.0,53.9032,53.9032,53.9032,53.9032,2100.0
2007-01-12 14:25:00,82.34,82.39,82.33,82.39,5400.0,53.8901,53.9228,53.8836,53.9228,5400.0
2007-01-12 14:30:00,82.4,82.4,82.38,82.38,2200.0,53.9294,53.9294,53.9163,53.9163,2200.0
2007-01-12 14:35:00,82.37,82.39,82.36,82.37,3500.0,53.9098,53.9228,53.9032,53.9098,3500.0
2007-01-12 14:40:00,82.38,82.42,82.37,82.42,2600.0,53.9163,53.9425,53.9098,53.9425,2600.0
2007-01-12 14:45:00,82.41,82.42,82.39,82.39,8800.0,53.9359,53.9425,53.9228,53.9228,8800.0
2007-01-12 14:50:00,82.39,82.42,82.38,82.38,4800.0,53.9228,53.9425,53.9163,53.9163,4800.0
2007-01-12 14:55:00,82.37,82.39,82.36,82.38,13200.0,53.9098,53.9228,53.9032,53.9163,13200.0
2007-01-12 15:00:00,82.38,82.41,82.36,82.37,31100.0,53.9163,53.9359,53.9032,53.9098,31100.0
2007-01-12 15:05:00,82.38,82.45,82.38,82.44,27200.0,53.9163,53.9621,53.9163,53.9556,27200.0
2007-01-12 15:10:00,82.44,82.44,82.42,82.42,30000.0,53.9556,53.9556,53.9425,53.9425,30000.0
2007-01-12 15:15:00,82.43,82.49,82.42,82.42,53400.0,53.949,53.9883,53.9425,53.9425,53400.0
2007-01-12 15:20:00,82.43,82.43,82.39,82.42,47000.0,53.949,53.949,53.9228,53.9425,47000.0
2007-01-12 15:25:00,82.41,82.45,82.4,82.45,25700.0,53.9359,53.9621,53.9294,53.9621,25700.0
2007-01-12 15:30:00,82.43,82.45,82.42,82.45,82800.0,53.949,53.9621,53.9425,53.9621,82800.0
2007-01-12 15:35:00,82.46,82.47,82.44,82.46,53300.0,53.9687,53.9752,53.9556,53.9687,53300.0
2007-01-12 15:40:00,82.46,82.47,82.43,82.43,90400.0,53.9687,53.9752,53.949,53.949,90400.0
2007-01-12 15:45:00,82.42,82.45,82.41,82.44,9600.0,53.9425,53.9621,53.9359,53.9556,9600.0
2007-01-12 15:50:00,82.44,82.45,82.41,82.44,8700.0,53.9556,53.9621,53.9359,53.9556,8700.0
2007-01-12 15:55:00,82.45,82.45,82.41,82.43,47000.0,53.9621,53.9621,53.9359,53.949,47000.0
2007-01-12 16:00:00,82.43,82.43,82.43,82.43,0.0,53.949,53.949,53.949,53.949,0.0
2007-01-12 16:05:00,82.49,82.5,82.49,82.5,14000.0,53.9883,53.9948,53.9883,53.9948,14000.0
2007-01-12 16:10:00,82.52,82.52,82.52,82.52,5000.0,54.0079,54.0079,54.0079,54.0079,5000.0
2007-01-16 09:30:00,82.53,82.55,82.47,82.51,44400.0,54.0145,54.0276,53.9752,54.0014,44400.0
2007-01-16 09:35:00,82.54,82.55,82.49,82.5,44500.0,54.021,54.0276,53.9883,53.9948,44500.0
2007-01-16 09:40:00,82.5,82.59,82.5,82.59,1200.0,53.9948,54.0537,53.9948,54.0537,1200.0
2007-01-16 09:45:00,82.58,82.62,82.58,82.61,4300.0,54.0472,54.0734,54.0472,54.0668,4300.0
2007-01-16 09:50:00,82.58,82.62,82.58,82.61,44600.0,54.0472,54.0734,54.0472,54.0668,44600.0
2007-01-16 09:55:00,82.61,82.62,82.59,82.61,9100.0,54.0668,54.0734,54.0537,54.0668,9100.0
2007-01-16 10:00:00,82.59,82.6,82.5,82.5,38900.0,54.0537,54.0603,53.9948,53.9948,38900.0
2007-01-16 10:05:00,82.49,82.49,82.43,82.43,18000.0,53.9883,53.9883,53.949,53.949,18000.0
2007-01-16 10:10:00,82.41,82.49,82.4,82.44,16400.0,53.9359,53.9883,53.9294,53.9556,16400.0
2007-01-16 10:15:00,82.45,82.5,82.44,82.48,36300.0,53.9621,53.9948,53.9556,53.9817,36300.0
2007-01-16 10:20:00,82.49,82.5,82.41,82.43,4800.0,53.9883,53.9948,53.9359,53.949,4800.0
2007-01-16 10:25:00,82.43,82.49,82.43,82.45,21200.0,53.949,53.9883,53.949,53.9621,21200.0
2007-01-16 10:30:00,82.46,82.48,82.46,82.46,6500.0,53.9687,53.9817,53.9687,53.9687,6500.0
2007-01-16 10:35:00,82.41,82.43,82.37,82.37,18700.0,53.9359,53.949,53.9098,53.9098,18700.0
2007-01-16 10:40:00,82.39,82.42,82.39,82.41,7400.0,53.9228,53.9425,53.9228,53.9359,7400.0
2007-01-16 10:45:00,82.4,82.4,82.35,82.35,3500.0,53.9294,53.9294,53.8967,53.8967,3500.0
2007-01-16 10:50:00,82.37,82.42,82.36,82.42,11000.0,53.9098,53.9425,53.9032,53.9425,11000.0
2007-01-16 10:55:00,82.4,82.4,82.33,82.37,19100.0,53.9294,53.9294,53.8836,53.9098,19100.0
2007-01-16 11:00:00,82.36,82.42,82.36,82.41,9400.0,53.9032,53.9425,53.9032,53.9359,9400.0
2007-01-16 11:05:00,82.4,82.43,82.38,82.42,14000.0,53.9294,53.949,53.9163,53.9425,14000.0
2007-01-16 11:10:00,82.42,82.46,82.39,82.43,105500.0,53.9425,53.9687,53.9228,53.949,105500.0
2007-01-16 11:15:00,82.44,82.45,82.41,82.44,10600.0,53.9556,53.9621,53.9359,53.9556,10600.0
2007-01-16 11:20:00,82.42,82.42,82.36,82.36,4900.0,53.9425,53.9425,53.9032,53.9032,4900.0
2007-01-16 11:25:00,82.36,82.37,82.33,82.35,9900.0,53.9032,53.9098,53.8836,53.8967,9900.0
2007-01-16 11:30:00,82.35,82.41,82.35,82.41,5600.0,53.8967,53.9359,53.8967,53.9359,5600.0
2007-01-16 11:35:00,82.41,82.43,82.38,82.38,6600.0,53.9359,53.949,53.9163,53.9163,6600.0
2007-01-16 11:40:00,82.39,82.42,82.39,82.42,18500.0,53.9228,53.9425,53.9228,53.9425,18500.0
2007-01-16 11:45:00,82.41,82.43,82.41,82.41,3200.0,53.9359,53.949,53.9359,53.9359,3200.0
2007-01-16 11:50:00,82.42,82.43,82.37,82.43,18500.0,53.9425,53.949,53.9098,53.949,18500.0
2007-01-16 11:55:00,82.44,82.49,82.44,82.45,10000.0,53.9556,53.9883,53.9556,53.9621,10000.0
2007-01-16 12:00:00,82.44,82.48,82.44,82.47,6400.0,53.9556,53.9817,53.9556,53.9752,6400.0
2007-01-16 12:05:00,82.46,82.46,82.41,82.42,13500.0,53.9687,53.9687,53.9359,53.9425,13500.0
2007-01-16 12:10:00,82.43,82.46,82.42,82.45,6300.0,53.949,53.9687,53.9425,53.9621,6300.0
2007-01-16 12:15:00,82.46,82.46,82.41,82.41,12400.0,53.9687,53.9687,53.9359,53.9359,12400.0
2007-01-16 12:20:00,82.41,82.46,82.41,82.46,6200.0,53.9359,53.9687,53.9359,53.9687,6200.0
2007-01-16 12:25:00,82.46,82.47,82.45,82.46,6900.0,53.9687,53.9752,53.9621,53.9687,6900.0
2007-01-16 12:30:00,82.46,82.5,82.45,82.49,6700.0,53.9687,53.9948,53.9621,53.9883,6700.0
2007-01-16 12:35:00,82.47,82.48,82.42,82.42,11200.0,53.9752,53.9817,53.9425,53.9425,11200.0
2007-01-16 12:40:00,82.43,82.48,82.43,82.48,9200.0,53.949,53.9817,53.949,53.9817,9200.0
2007-01-16 12:45:00,82.47,82.48,82.41,82.42,11400.0,53.9752,53.9817,53.9359,53.9425,11400.0
2007-01-16 12:50:00,82.41,82.41,82.31,82.32,4300.0,53.9359,53.9359,53.8705,53.877,4300.0
2007-01-16 12:55:00,82.32,82.37,82.32,82.35,11200.0,53.877,53.9098,53.877,53.8967,11200.0
2007-01-16 13:00:00,82.35,82.37,82.35,82.36,4500.0,53.8967,53.9098,53.8967,53.9032,4500.0
2007-01-16 13:05:00,82.36,82.36,82.35,82.36,15700.0,53.9032,53.9032,53.8967,53.9032,15700.0
2007-01-16 13:10:00,82.36,82.37,82.29,82.29,7200.0,53.9032,53.9098,53.8574,53.8574,7200.0
2007-01-16 13:15:00,82.3,82.35,82.3,82.35,14400.0,53.8639,53.8967,53.8639,53.8967,14400.0
2007-01-16 13:20:00,82.36,82.36,82.31,82.31,3400.0,53.9032,53.9032,53.8705,53.8705,3400.0
2007-01-16 13:25:00,82.29,82.33,82.29,82.33,6600.0,53.8574,53.8836,53.8574,53.8836,6600.0
2007-01-16 13:30:00,82.34,82.35,82.33,82.34,6000.0,53.8901,53.8967,53.8836,53.8901,6000.0
2007-01-16 13:35:00,82.34,82.36,82.33,82.34,7000.0,53.8901,53.9032,53.8836,53.8901,7000.0
2007-01-16 13:40:00,82.33,82.34,82.3,82.3,5900.0,53.8836,53.8901,53.8639,53.8639,5900.0
2007-01-16 13:45:00,82.29,82.31,82.29,82.3,7700.0,53.8574,53.8705,53.8574,53.8639,7700.0
2007-01-16 13:50:00,82.3,82.32,82.29,82.32,12800.0,53.8639,53.877,53.8574,53.877,12800.0
2007-01-16 13:55:00,82.32,82.35,82.3,82.34,7700.0,53.877,53.8967,53.8639,53.8901,7700.0
2007-01-16 14:00:00,82.34,82.34,82.32,82.33,3400.0,53.8901,53.8901,53.877,53.8836,3400.0
2007-01-16 14:05:00,82.32,82.34,82.32,82.32,6100.0,53.877,53.8901,53.877,53.877,6100.0
2007-01-16 14:10:00,82.32,82.35,82.32,82.34,8200.0,53.877,53.8967,53.877,53.8901,8200.0
2007-01-16 14:15:00,82.35,82.4,82.32,82.39,7200.0,53.8967,53.9294,53.877,53.9228,7200.0
2007-01-16 14:20:00,82.38,82.4,82.38,82.4,8800.0,53.9163,53.9294,53.9163,53.9294,8800.0
2007-01-16 14:25:00,82.41,82.41,82.36,82.36,32600.0,53.9359,53.9359,53.9032,53.9032,32600.0
2007-01-16 14:30:00,82.37,82.44,82.37,82.42,14700.0,53.9098,53.9556,53.9098,53.9425,14700.0
2007-01-16 14:35:00,82.43,82.45,82.41,82.45,8500.0,53.949,53.9621,53.9359,53.9621,8500.0
2007-01-16 14:40:00,82.43,82.43,82.4,82.41,28300.0,53.949,53.949,53.9294,53.9359,28300.0
2007-01-16 14:45:00,82.41,82.45,82.41,82.42,9500.0,53.9359,53.9621,53.9359,53.9425,9500.0
2007-01-16 14:50:00,82.42,82.44,82.41,82.42,14500.0,53.9425,53.9556,53.9359,53.9425,14500.0
2007-01-16 14:55:00,82.42,82.43,82.38,82.38,11200.0,53.9425,53.949,53.9163,53.9163,11200.0
2007-01-16 15:00:00,82.39,82.4,82.38,82.4,4300.0,53.9228,53.9294,53.9163,53.9294,4300.0
2007-01-16 15:05:00,82.41,82.44,82.4,82.42,4200.0,53.9359,53.9556,53.9294,53.9425,4200.0
2007-01-16 15:10:00,82.41,82.42,82.36,82.36,11700.0,53.9359,53.9425,53.9032,53.9032,11700.0
2007-01-16 15:15:00,82.38,82.41,82.37,82.38,26200.0,53.9163,53.9359,53.9098,53.9163,26200.0
2007-01-16 15:20:00,82.38,82.39,82.37,82.38,12400.0,53.9163,53.9228,53.9098,53.9163,12400.0
2007-01-16 15:25:00,82.39,82.42,82.38,82.41,14400.0,53.9228,53.9425,53.9163,53.9359,14400.0
2007-01-16 15:30:00,82.39,82.4,82.37,82.4,2700.0,53.9228,53.9294,53.9098,53.9294,2700.0
2007-01-16 15:35:00,82.4,82.42,82.39,82.41,16700.0,53.9294,53.9425,53.9228,53.9359,16700.0
2007-01-16 15:40:00,82.41,82.46,82.41,82.46,9900.0,53.9359,53.9687,53.9359,53.9687,9900.0
2007-01-16 15:45:00,82.44,82.47,82.43,82.43,26000.0,53.9556,53.9752,53.949,53.949,26000.0
2007-01-16 15:50:00,82.43,82.43,82.4,82.42,17200.0,53.949,53.949,53.9294,53.9425,17200.0
2007-01-16 15:55:00,82.41,82.47,82.39,82.45,4200.0,53.9359,53.9752,53.9228,53.9621,4200.0
2007-01-16 16:00:00,82.44,82.44,82.44,82.44,200.0,53.9556,53.9556,53.9556,53.9556,200.0
2007-01-16 16:05:00,82.44,82.44,82.44,82.44,0.0,53.9556,53.9556,53.9556,53.9556,0.0
2007-01-16 16:10:00,82.44,82.44,82.44,82.44,0.0,53.9556,53.9556,53.9556,53.9556,0.0
2007-01-17 09:30:00,82.37,82.48,82.37,82.46,36600.0,53.9098,53.9817,53.9098,53.9687,36600.0
2007-01-17 09:35:00,82.47,82.49,82.47,82.49,9100.0,53.9752,53.9883,53.9752,53.9883,9100.0
2007-01-17 09:40:00,82.45,82.47,82.42,82.44,1000.0,53.9621,53.9752,53.9425,53.9556,1000.0
2007-01-17 09:45:00,82.43,82.43,82.37,82.37,8500.0,53.949,53.949,53.9098,53.9098,8500.0
2007-01-17 09:50:00,82.39,82.48,82.39,82.46,12900.0,53.9228,53.9817,53.9228,53.9687,12900.0
2007-01-17 09:55:00,82.52,82.54,82.51,82.53,3400.0,54.0079,54.021,54.0014,54.0145,3400.0
2007-01-17 10:00:00,82.44,82.44,82.37,82.42,21300.0,53.9556,53.9556,53.9098,53.9425,21300.0
2007-01-17 10:05:00,82.43,82.48,82.43,82.48,6200.0,53.949,53.9817,53.949,53.9817,6200.0
2007-01-17 10:10:00,82.48,82.5,82.45,82.45,6700.0,53.9817,53.9948,53.9621,53.9621,6700.0
2007-01-17 10:15:00,82.44,82.47,82.42,82.42,10200.0,53.9556,53.9752,53.9425,53.9425,10200.0
2007-01-17 10:20:00,82.46,82.46,82.4,82.43,9300.0,53.9687,53.9687,53.9294,53.949,9300.0
2007-01-17 10:25:00,82.41,82.42,82.41,82.42,2300.0,53.9359,53.9425,53.9359,53.9425,2300.0
2007-01-17 10:30:00,82.42,82.42,82.32,82.36,1600.0,53.9425,53.9425,53.877,53.9032,1600.0
2007-01-17 10:35:00,82.35,82.41,82.35,82.41,11700.0,53.8967,53.9359,53.8967,53.9359,11700.0
2007-01-17 10:40:00,82.39,82.44,82.39,82.43,8300.0,53.9228,53.9556,53.9228,53.949,8300.0
2007-01-17 10:45:00,82.45,82.46,82.44,82.44,8100.0,53.9621,53.9687,53.9556,53.9556,8100.0
2007-01-17 10:50:00,82.44,82.44,82.42,82.42,2200.0,53.9556,53.9556,53.9425,53.9425,2200.0
2007-01-17 10:55:00,82.44,82.44,82.39,82.4,5700.0,53.9556,53.9556,53.9228,53.9294,5700.0
2007-01-17 11:00:00,82.43,82.55,82.43,82.55,8900.0,53.949,54.0276,53.949,54.0276,8900.0
2007-01-17 11:05:00,82.54,82.54,82.5,82.54,4100.0,54.021,54.021,53.9948,54.021,4100.0
2007-01-17 11:10:00,82.53,82.54,82.51,82.54,4700.0,54.0145,54.021,54.0014,54.021,4700.0
2007-01-17 11:15:00,82.55,82.56,82.5,82.5,11000.0,54.0276,54.0341,53.9948,53.9948,11000.0
2007-01-17 11:20:00,82.51,82.51,82.47,82.5,54600.0,54.0014,54.0014,53.9752,53.9948,54600.0
2007-01-17 11:25:00,82.5,82.53,82.47,82.49,25400.0,53.9948,54.0145,53.9752,53.9883,25400.0
2007-01-17 11:30:00,82.49,82.54,82.49,82.52,14300.0,53.9883,54.021,53.9883,54.0079,14300.0
2007-01-17 11:35:00,82.53,82.55,82.53,82.53,9800.0,54.0145,54.0276,54.0145,54.0145,9800.0
2007-01-17 11:40:00,82.5,82.5,82.49,82.49,9100.0,53.9948,53.9948,53.9883,53.9883,9100.0
2007-01-17 11:45:00,82.48,82.49,82.46,82.49,5800.0,53.9817,53.9883,53.9687,53.9883,5800.0
2007-01-17 11:50:00,82.49,82.5,82.48,82.5,7600.0,53.9883,53.9948,53.9817,53.9948,7600.0
2007-01-17 11:55:00,82.51,82.6,82.51,82.59,21000.0,54.0014,54.0603,54.0014,54.0537,21000.0
2007-01-17 12:00:00,82.58,82.63,82.58,82.62,16100.0,54.0472,54.0799,54.0472,54.0734,16100.0
2007-01-17 12:05:00,82.62,82.66,82.62,82.66,12300.0,54.0734,54.0996,54.0734,54.0996,12300.0
2007-01-17 12:10:00,82.65,82.67,82.64,82.66,2000.0,54.093,54.1061,54.0865,54.0996,2000.0
2007-01-17 12:15:00,82.65,82.66,82.64,82.65,1800.0,54.093,54.0996,54.0865,54.093,1800.0
2007-01-17 12:20:00,82.66,82.66,82.63,82.63,3100.0,54.0996,54.0996,54.0799,54.0799,3100.0
2007-01-17 12:25:00,82.64,82.69,82.64,82.68,6700.0,54.0865,54.1192,54.0865,54.1126,6700.0
2007-01-17 12:30:00,82.67,82.69,82.66,82.66,6400.0,54.1061,54.1192,54.0996,54.0996,6400.0
2007-01-17 12:35:00,82.67,82.69,82.66,82.69,9900.0,54.1061,54.1192,54.0996,54.1192,9900.0
2007-01-17 12:40:00,82.68,82.69,82.62,82.68,215100.0,54.1126,54.1192,54.0734,54.1126,215100.0
2007-01-17 12:45:00,82.67,82.69,82.65,82.68,29700.0,54.1061,54.1192,54.093,54.1126,29700.0
2007-01-17 12:50:00,82.68,82.69,82.68,82.69,9000.0,54.1126,54.1192,54.1126,54.1192,9000.0
2007-01-17 12:55:00,82.67,82.69,82.66,82.68,11600.0,54.1061,54.1192,54.0996,54.1126,11600.0
2007-01-17 13:00:00,82.69,82.69,82.65,82.65,5500.0,54.1192,54.1192,54.093,54.093,5500.0
2007-01-17 13:05:00,82.65,82.66,82.6,82.62,15500.0,54.093,54.0996,54.0603,54.0734,15500.0
2007-01-17 13:10:00,82.61,82.63,82.6,82.62,10400.0,54.0668,54.0799,54.0603,54.0734,10400.0
2007-01-17 13:15:00,82.62,82.65,82.61,82.64,7900.0,54.0734,54.093,54.0668,54.0865,7900.0
2007-01-17 13:20:00,82.64,82.65,82.64,82.64,5900.0,54.0865,54.093,54.0865,54.0865,5900.0
2007-01-17 13:25:00,82.64,82.66,82.64,82.65,4000.0,54.0865,54.0996,54.0865,54.093,4000.0
2007-01-17 13:30:00,82.66,82.69,82.66,82.69,5900.0,54.0996,54.1192,54.0996,54.1192,5900.0
2007-01-17 13:35:00,82.68,82.69,82.67,82.69,2900.0,54.1126,54.1192,54.1061,54.1192,2900.0
2007-01-17 13:40:00,82.67,82.68,82.67,82.68,2200.0,54.1061,54.1126,54.1061,54.1126,2200.0
2007-01-17 13:45:00,82.67,82.68,82.67,82.68,1200.0,54.1061,54.1126,54.1061,54.1126,1200.0
2007-01-17 13:50:00,82.68,82.69,82.64,82.64,3800.0,54.1126,54.1192,54.0865,54.0865,3800.0
2007-01-17 13:55:00,82.62,82.67,82.62,82.67,3400.0,54.0734,54.1061,54.0734,54.1061,3400.0
2007-01-17 14:00:00,82.64,82.74,82.64,82.74,7100.0,54.0865,54.1519,54.0865,54.1519,7100.0
2007-01-17 14:05:00,82.73,82.74,82.7,82.7,10800.0,54.1454,54.1519,54.1257,54.1257,10800.0
2007-01-17 14:10:00,82.7,82.7,82.59,82.59,6300.0,54.1257,54.1257,54.0537,54.0537,6300.0
2007-01-17 14:15:00,82.54,82.59,82.54,82.58,30800.0,54.021,54.0537,54.021,54.0472,30800.0
2007-01-17 14:20:00,82.59,82.59,82.55,82.56,3400.0,54.0537,54.0537,54.0276,54.0341,3400.0
2007-01-17 14:25:00,82.56,82.59,82.55,82.59,14200.0,54.0341,54.0537,54.0276,54.0537,14200.0
2007-01-17 14:30:00,82.6,82.6,82.55,82.58,39600.0,54.0603,54.0603,54.0276,54.0472,39600.0
2007-01-17 14:35:00,82.57,82.59,82.57,82.59,9700.0,54.0407,54.0537,54.0407,54.0537,9700.0
2007-01-17 14:40:00,82.58,82.61,82.56,82.58,14300.0,54.0472,54.0668,54.0341,54.0472,14300.0
2007-01-17 14:45:00,82.58,82.58,82.53,82.55,27200.0,54.0472,54.0472,54.0145,54.0276,27200.0
2007-01-17 14:50:00,82.5,82.54,82.47,82.54,16100.0,53.9948,54.021,53.9752,54.021,16100.0
2007-01-17 14:55:00,82.55,82.58,82.55,82.58,1900.0,54.0276,54.0472,54.0276,54.0472,1900.0
2007-01-17 15:00:00,82.59,82.59,82.55,82.57,10900.0,54.0537,54.0537,54.0276,54.0407,10900.0
2007-01-17 15:05:00,82.58,82.58,82.46,82.47,24400.0,54.0472,54.0472,53.9687,53.9752,24400.0
2007-01-17 15:10:00,82.45,82.47,82.42,82.45,13100.0,53.9621,53.9752,53.9425,53.9621,13100.0
2007-01-17 15:15:00,82.47,82.5,82.46,82.5,3500.0,53.9752,53.9948,53.9687,53.9948,3500.0
2007-01-17 15:20:00,82.51,82.53,82.49,82.49,15200.0,54.0014,54.0145,53.9883,53.9883,15200.0
2007-01-17 15:25:00,82.47,82.49,82.47,82.48,5300.0,53.9752,53.9883,53.9752,53.9817,5300.0
2007-01-17 15:30:00,82.48,82.54,82.48,82.51,17500.0,53.9817,54.021,53.9817,54.0014,17500.0
2007-01-17 15:35:00,82.53,82.54,82.5,82.5,29500.0,54.0145,54.021,53.9948,53.9948,29500.0
2007-01-17 15:40:00,82.51,82.51,82.46,82.46,6900.0,54.0014,54.0014,53.9687,53.9687,6900.0
2007-01-17 15:45:00,82.46,82.52,82.46,82.49,45800.0,53.9687,54.0079,53.9687,53.9883,45800.0
2007-01-17 15:50:00,82.49,82.51,82.48,82.5,14200.0,53.9883,54.0014,53.9817,53.9948,14200.0
2007-01-17 15:55:00,82.52,82.52,82.45,82.46,85400.0,54.0079,54.0079,53.9621,53.9687,85400.0
2007-01-17 16:00:00,82.53,82.54,82.53,82.53,1800.0,54.0145,54.021,54.0145,54.0145,1800.0
2007-01-17 16:05:00,82.53,82.53,82.53,82.53,0.0,54.0145,54.0145,54.0145,54.0145,0.0
2007-01-17 16:10:00,82.53,82.53,82.53,82.53,0.0,54.0145,54.0145,54.0145,54.0145,0.0
2007-01-18 09:30:00,82.67,82.72,82.67,82.72,12100.0,54.1061,54.1388,54.1061,54.1388,12100.0
2007-01-18 09:35:00,82.75,82.75,82.71,82.71,2200.0,54.1585,54.1585,54.1323,54.1323,2200.0
2007-01-18 09:40:00,82.71,82.74,82.69,82.72,17000.0,54.1323,54.1519,54.1192,54.1388,17000.0
2007-01-18 09:45:00,82.77,82.77,82.73,82.74,6300.0,54.1715,54.1715,54.1454,54.1519,6300.0
2007-01-18 09:50:00,82.75,82.82,82.75,82.81,9500.0,54.1585,54.2043,54.1585,54.1977,9500.0
2007-01-18 09:55:00,82.83,82.83,82.75,82.75,7700.0,54.2108,54.2108,54.1585,54.1585,7700.0
2007-01-18 10:00:00,82.75,82.75,82.63,82.63,35200.0,54.1585,54.1585,54.0799,54.0799,35200.0
2007-01-18 10:05:00,82.61,82.61,82.54,82.57,24600.0,54.0668,54.0668,54.021,54.0407,24600.0
2007-01-18 10:10:00,82.55,82.55,82.45,82.46,5800.0,54.0276,54.0276,53.9621,53.9687,5800.0
2007-01-18 10:15:00,82.46,82.53,82.43,82.5,4000.0,53.9687,54.0145,53.949,53.9948,4000.0
2007-01-18 10:20:00,82.51,82.58,82.5,82.52,3800.0,54.0014,54.0472,53.9948,54.0079,3800.0
2007-01-18 10:25:00,82.52,82.55,82.52,82.54,1100.0,54.0079,54.0276,54.0079,54.021,1100.0
2007-01-18 10:30:00,82.51,82.53,82.45,82.45,6000.0,54.0014,54.0145,53.9621,53.9621,6000.0
2007-01-18 10:35:00,82.43,82.54,82.37,82.52,10900.0,53.949,54.021,53.9098,54.0079,10900.0
2007-01-18 10:40:00,82.51,82.55,82.5,82.5,1500.0,54.0014,54.0276,53.9948,53.9948,1500.0
2007-01-18 10:45:00,82.5,82.51,82.46,82.46,25400.0,53.9948,54.0014,53.9687,53.9687,25400.0
2007-01-18 10:50:00,82.41,82.49,82.38,82.49,1300.0,53.9359,53.9883,53.9163,53.9883,1300.0
2007-01-18 10:55:00,82.48,82.48,82.43,82.45,1500.0,53.9817,53.9817,53.949,53.9621,1500.0
2007-01-18 11:00:00,82.52,82.53,82.5,82.52,21600.0,54.0079,54.0145,53.9948,54.0079,21600.0
2007-01-18 11:05:00,82.53,82.64,82.53,82.6,26400.0,54.0145,54.0865,54.0145,54.0603,26400.0
2007-01-18 11:10:00,82.58,82.6,82.54,82.56,2600.0,54.0472,54.0603,54.021,54.0341,2600.0
2007-01-18 11:15:00,82.57,82.6,82.57,82.59,1300.0,54.0407,54.0603,54.0407,54.0537,1300.0
2007-01-18 11:20:00,82.57,82.58,82.53,82.53,6000.0,54.0407,54.0472,54.0145,54.0145,6000.0
2007-01-18 11:25:00,82.53,82.53,82.45,82.46,6400.0,54.0145,54.0145,53.9621,53.9687,6400.0
2007-01-18 11:30:00,82.46,82.49,82.46,82.47,900.0,53.9687,53.9883,53.9687,53.9752,900.0
2007-01-18 11:35:00,82.49,82.52,82.49,82.52,700.0,53.9883,54.0079,53.9883,54.0079,700.0
2007-01-18 11:40:00,82.52,82.57,82.52,82.56,3200.0,54.0079,54.0407,54.0079,54.0341,3200.0
2007-01-18 11:45:00,82.55,82.56,82.55,82.56,1200.0,54.0276,54.0341,54.0276,54.0341,1200.0
2007-01-18 11:50:00,82.57,82.6,82.57,82.6,4600.0,54.0407,54.0603,54.0407,54.0603,4600.0
2007-01-18 11:55:00,82.6,82.6,82.53,82.54,6400.0,54.0603,54.0603,54.0145,54.021,6400.0
2007-01-18 12:00:00,82.54,82.58,82.54,82.57,2700.0,54.021,54.0472,54.021,54.0407,2700.0
2007-01-18 12:05:00,82.57,82.66,82.57,82.62,6000.0,54.0407,54.0996,54.0407,54.0734,6000.0
2007-01-18 12:10:00,82.62,82.62,82.58,82.58,26200.0,54.0734,54.0734,54.0472,54.0472,26200.0
2007-01-18 12:15:00,82.58,82.58,82.54,82.54,1200.0,54.0472,54.0472,54.021,54.021,1200.0
2007-01-18 12:20:00,82.54,82.54,82.49,82.51,2200.0,54.021,54.021,53.9883,54.0014,2200.0
2007-01-18 12:25:00,82.52,82.53,82.52,82.53,4300.0,54.0079,54.0145,54.0079,54.0145,4300.0
2007-01-18 12:30:00,82.54,82.54,82.5,82.5,1700.0,54.021,54.021,53.9948,53.9948,1700.0
2007-01-18 12:35:00,82.52,82.52,82.51,82.51,600.0,54.0079,54.0079,54.0014,54.0014,600.0
2007-01-18 12:40:00,82.51,82.58,82.51,82.57,4800.0,54.0014,54.0472,54.0014,54.0407,4800.0
2007-01-18 12:45:00,82.58,82.59,82.54,82.58,11200.0,54.0472,54.0537,54.021,54.0472,11200.0
2007-01-18 12:50:00,82.59,82.59,82.57,82.57,3100.0,54.0537,54.0537,54.0407,54.0407,3100.0
2007-01-18 12:55:00,82.58,82.6,82.58,82.59,3300.0,54.0472,54.0603,54.0472,54.0537,3300.0
2007-01-18 13:00:00,82.58,82.58,82.57,82.58,7700.0,54.0472,54.0472,54.0407,54.0472,7700.0
2007-01-18 13:05:00,82.57,82.59,82.52,82.59,17000.0,54.0407,54.0537,54.0079,54.0537,17000.0
2007-01-18 13:10:00,82.58,82.59,82.58,82.59,700.0,54.0472,54.0537,54.0472,54.0537,700.0
2007-01-18 13:15:00,82.57,82.57,82.53,82.53,1300.0,54.0407,54.0407,54.0145,54.0145,1300.0
2007-01-18 13:20:00,82.53,82.54,82.52,82.53,4300.0,54.0145,54.021,54.0079,54.0145,4300.0
2007-01-18 13:25:00,82.54,82.56,82.54,82.56,1200.0,54.021,54.0341,54.021,54.0341,1200.0
2007-01-18 13:30:00,82.55,82.59,82.55,82.59,3900.0,54.0276,54.0537,54.0276,54.0537,3900.0
2007-01-18 13:35:00,82.58,82.59,82.58,82.59,4400.0,54.0472,54.0537,54.0472,54.0537,4400.0
2007-01-18 13:40:00,82.6,82.6,82.55,82.56,4700.0,54.0603,54.0603,54.0276,54.0341,4700.0
2007-01-18 13:45:00,82.56,82.57,82.54,82.54,3700.0,54.0341,54.0407,54.021,54.021,3700.0
2007-01-18 13:50:00,82.54,82.56,82.54,82.55,2100.0,54.021,54.0341,54.021,54.0276,2100.0
2007-01-18 13:55:00,82.54,82.54,82.51,82.51,1000.0,54.021,54.021,54.0014,54.0014,1000.0
2007-01-18 14:00:00,82.52,82.52,82.46,82.47,5800.0,54.0079,54.0079,53.9687,53.9752,5800.0
2007-01-18 14:05:00,82.47,82.51,82.46,82.51,4700.0,53.9752,54.0014,53.9687,54.0014,4700.0
2007-01-18 14:10:00,82.52,82.52,82.5,82.5,800.0,54.0079,54.0079,53.9948,53.9948,800.0
2007-01-18 14:15:00,82.5,82.55,82.5,82.55,3200.0,53.9948,54.0276,53.9948,54.0276,3200.0
2007-01-18 14:20:00,82.53,82.54,82.5,82.5,5800.0,54.0145,54.021,53.9948,53.9948,5800.0
2007-01-18 14:25:00,82.51,82.52,82.46,82.46,16500.0,54.0014,54.0079,53.9687,53.9687,16500.0
2007-01-18 14:30:00,82.46,82.46,82.41,82.44,17100.0,53.9687,53.9687,53.9359,53.9556,17100.0
2007-01-18 14:35:00,82.44,82.44,82.4,82.41,23400.0,53.9556,53.9556,53.9294,53.9359,23400.0
2007-01-18 14:40:00,82.4,82.43,82.39,82.42,22800.0,53.9294,53.949,53.9228,53.9425,22800.0
2007-01-18 14:45:00,82.44,82.46,82.39,82.4,9900.0,53.9556,53.9687,53.9228,53.9294,9900.0
2007-01-18 14:50:00,82.4,82.4,82.32,82.33,49300.0,53.9294,53.9294,53.877,53.8836,49300.0
2007-01-18 14:55:00,82.35,82.36,82.32,82.34,27800.0,53.8967,53.9032,53.877,53.8901,27800.0
2007-01-18 15:00:00,82.33,82.35,82.3,82.32,23600.0,53.8836,53.8967,53.8639,53.877,23600.0
2007-01-18 15:05:00,82.35,82.36,82.33,82.35,2300.0,53.8967,53.9032,53.8836,53.8967,2300.0
2007-01-18 15:10:00,82.36,82.38,82.32,82.38,53200.0,53.9032,53.9163,53.877,53.9163,53200.0
2007-01-18 15:15:00,82.35,82.43,82.33,82.35,33400.0,53.8967,53.949,53.8836,53.8967,33400.0
2007-01-18 15:20:00,82.33,82.4,82.33,82.4,4100.0,53.8836,53.9294,53.8836,53.9294,4100.0
2007-01-18 15:25:00,82.41,82.43,82.39,82.39,4000.0,53.9359,53.949,53.9228,53.9228,4000.0
2007-01-18 15:30:00,82.45,82.46,82.39,82.42,8700.0,53.9621,53.9687,53.9228,53.9425,8700.0
2007-01-18 15:35:00,82.43,82.47,82.42,82.45,9400.0,53.949,53.9752,53.9425,53.9621,9400.0
2007-01-18 15:40:00,82.44,82.48,82.41,82.42,16500.0,53.9556,53.9817,53.9359,53.9425,16500.0
2007-01-18 15:45:00,82.41,82.47,82.41,82.47,7000.0,53.9359,53.9752,53.9359,53.9752,7000.0
2007-01-18 15:50:00,82.48,82.49,82.43,82.44,19400.0,53.9817,53.9883,53.949,53.9556,19400.0
2007-01-18 15:55:00,82.43,82.43,82.41,82.41,1400.0,53.949,53.949,53.9359,53.9359,1400.0
2007-01-18 16:00:00,82.41,82.44,82.41,82.44,11000.0,53.9359,53.9556,53.9359,53.9556,11000.0
2007-01-18 16:05:00,82.44,82.44,82.44,82.44,6000.0,53.9556,53.9556,53.9556,53.9556,6000.0
2007-01-18 16:10:00,82.39,82.43,82.39,82.43,3200.0,53.9228,53.949,53.9228,53.949,3200.0
2007-01-19 09:30:00,82.55,82.55,82.47,82.54,24300.0,54.0276,54.0276,53.9752,54.021,24300.0
2007-01-19 09:35:00,82.57,82.59,82.54,82.59,22300.0,54.0407,54.0537,54.021,54.0537,22300.0
2007-01-19 09:40:00,82.61,82.61,82.54,82.54,3400.0,54.0668,54.0668,54.021,54.021,3400.0
2007-01-19 09:45:00,82.51,82.54,82.51,82.54,2700.0,54.0014,54.021,54.0014,54.021,2700.0
2007-01-19 09:50:00,82.54,82.56,82.5,82.5,20200.0,54.021,54.0341,53.9948,53.9948,20200.0
2007-01-19 09:55:00,82.54,82.54,82.52,82.54,9400.0,54.021,54.021,54.0079,54.021,9400.0
2007-01-19 10:00:00,82.56,82.66,82.53,82.53,8900.0,54.0341,54.0996,54.0145,54.0145,8900.0
2007-01-19 10:05:00,82.53,82.59,82.53,82.58,6100.0,54.0145,54.0537,54.0145,54.0472,6100.0
2007-01-19 10:10:00,82.57,82.63,82.56,82.57,9900.0,54.0407,54.0799,54.0341,54.0407,9900.0
2007-01-19 10:15:00,82.61,82.61,82.55,82.55,4800.0,54.0668,54.0668,54.0276,54.0276,4800.0
2007-01-19 10:20:00,82.55,82.59,82.55,82.58,4800.0,54.0276,54.0537,54.0276,54.0472,4800.0
2007-01-19 10:25:00,82.58,82.59,82.58,82.59,200.0,54.0472,54.0537,54.0472,54.0537,200.0
2007-01-19 10:30:00,82.6,82.64,82.57,82.57,5800.0,54.0603,54.0865,54.0407,54.0407,5800.0
2007-01-19 10:35:00,82.57,82.62,82.57,82.61,1500.0,54.0407,54.0734,54.0407,54.0668,1500.0
2007-01-19 10:40:00,82.61,82.7,82.61,82.7,4800.0,54.0668,54.1257,54.0668,54.1257,4800.0
2007-01-19 10:45:00,82.71,82.75,82.7,82.75,16300.0,54.1323,54.1585,54.1257,54.1585,16300.0
2007-01-19 10:50:00,82.72,82.74,82.72,82.74,1500.0,54.1388,54.1519,54.1388,54.1519,1500.0
2007-01-19 10:55:00,82.74,82.83,82.74,82.8,2800.0,54.1519,54.2108,54.1519,54.1912,2800.0
2007-01-19 11:00:00,82.76,82.77,82.75,82.76,10200.0,54.165,54.1715,54.1585,54.165,10200.0
2007-01-19 11:05:00,82.77,82.77,82.74,82.74,7700.0,54.1715,54.1715,54.1519,54.1519,7700.0
2007-01-19 11:10:00,82.75,82.76,82.73,82.76,27600.0,54.1585,54.165,54.1454,54.165,27600.0
2007-01-19 11:15:00,82.76,82.76,82.7,82.72,6000.0,54.165,54.165,54.1257,54.1388,6000.0
2007-01-19 11:20:00,82.72,82.73,82.71,82.72,3700.0,54.1388,54.1454,54.1323,54.1388,3700.0
2007-01-19 11:25:00,82.72,82.76,82.72,82.75,5200.0,54.1388,54.165,54.1388,54.1585,5200.0
2007-01-19 11:30:00,82.74,82.74,82.71,82.73,5500.0,54.1519,54.1519,54.1323,54.1454,5500.0
2007-01-19 11:35:00,82.72,82.72,82.7,82.7,1100.0,54.1388,54.1388,54.1257,54.1257,1100.0
2007-01-19 11:40:00,82.7,82.71,82.69,82.69,11600.0,54.1257,54.1323,54.1192,54.1192,11600.0
2007-01-19 11:45:00,82.68,82.69,82.66,82.67,8900.0,54.1126,54.1192,54.0996,54.1061,8900.0
2007-01-19 11:50:00,82.67,82.71,82.67,82.71,7600.0,54.1061,54.1323,54.1061,54.1323,7600.0
2007-01-19 11:55:00,82.71,82.72,82.7,82.72,30200.0,54.1323,54.1388,54.1257,54.1388,30200.0
2007-01-19 12:00:00,82.71,82.71,82.7,82.71,3400.0,54.1323,54.1323,54.1257,54.1323,3400.0
2007-01-19 12:05:00,82.71,82.74,82.67,82.67,7600.0,54.1323,54.1519,54.1061,54.1061,7600.0
2007-01-19 12:10:00,82.61,82.61,82.55,82.57,19300.0,54.0668,54.0668,54.0276,54.0407,19300.0
2007-01-19 12:15:00,82.59,82.62,82.58,82.59,3300.0,54.0537,54.0734,54.0472,54.0537,3300.0
2007-01-19 12:20:00,82.6,82.62,82.59,82.62,6300.0,54.0603,54.0734,54.0537,54.0734,6300.0
2007-01-19 12:25:00,82.62,82.62,82.61,82.61,3500.0,54.0734,54.0734,54.0668,54.0668,3500.0
2007-01-19 12:30:00,82.59,82.61,82.58,82.58,3400.0,54.0537,54.0668,54.0472,54.0472,3400.0
2007-01-19 12:35:00,82.55,82.59,82.55,82.59,12600.0,54.0276,54.0537,54.0276,54.0537,12600.0
2007-01-19 12:40:00,82.6,82.64,82.59,82.64,1200.0,54.0603,54.0865,54.0537,54.0865,1200.0
2007-01-19 12:45:00,82.65,82.68,82.64,82.64,7800.0,54.093,54.1126,54.0865,54.0865,7800.0
2007-01-19 12:50:00,82.65,82.66,82.65,82.65,1400.0,54.093,54.0996,54.093,54.093,1400.0
2007-01-19 12:55:00,82.64,82.66,82.61,82.61,5100.0,54.0865,54.0996,54.0668,54.0668,5100.0
2007-01-19 13:00:00,82.62,82.69,82.62,82.67,5300.0,54.0734,54.1192,54.0734,54.1061,5300.0
2007-01-19 13:05:00,82.65,82.66,82.63,82.65,2300.0,54.093,54.0996,54.0799,54.093,2300.0
2007-01-19 13:10:00,82.65,82.65,82.62,82.65,1000.0,54.093,54.093,54.0734,54.093,1000.0
2007-01-19 13:15:00,82.66,82.69,82.65,82.66,6600.0,54.0996,54.1192,54.093,54.0996,6600.0
2007-01-19 13:20:00,82.65,82.68,82.65,82.65,2200.0,54.093,54.1126,54.093,54.093,2200.0
2007-01-19 13:25:00,82.68,82.7,82.67,82.69,20800.0,54.1126,54.1257,54.1061,54.1192,20800.0
2007-01-19 13:30:00,82.69,82.72,82.69,82.69,23000.0,54.1192,54.1388,54.1192,54.1192,23000.0
2007-01-19 13:35:00,82.65,82.66,82.61,82.63,2700.0,54.093,54.0996,54.0668,54.0799,2700.0
2007-01-19 13:40:00,82.64,82.66,82.62,82.66,9100.0,54.0865,54.0996,54.0734,54.0996,9100.0
2007-01-19 13:45:00,82.64,82.69,82.64,82.69,6400.0,54.0865,54.1192,54.0865,54.1192,6400.0
2007-01-19 13:50:00,82.68,82.69,82.67,82.68,5900.0,54.1126,54.1192,54.1061,54.1126,5900.0
2007-01-19 13:55:00,82.67,82.71,82.67,82.69,3600.0,54.1061,54.1323,54.1061,54.1192,3600.0
2007-01-19 14:00:00,82.68,82.7,82.68,82.68,1000.0,54.1126,54.1257,54.1126,54.1126,1000.0
2007-01-19 14:05:00,82.71,82.72,82.69,82.69,13400.0,54.1323,54.1388,54.1192,54.1192,13400.0
2007-01-19 14:10:00,82.71,82.73,82.71,82.71,1600.0,54.1323,54.1454,54.1323,54.1323,1600.0
2007-01-19 14:15:00,82.74,82.78,82.74,82.78,10800.0,54.1519,54.1781,54.1519,54.1781,10800.0
2007-01-19 14:20:00,82.76,82.77,82.75,82.77,22500.0,54.165,54.1715,54.1585,54.1715,22500.0
2007-01-19 14:25:00,82.76,82.76,82.73,82.75,9000.0,54.165,54.165,54.1454,54.1585,9000.0
2007-01-19 14:30:00,82.74,82.77,82.74,82.77,3300.0,54.1519,54.1715,54.1519,54.1715,3300.0
2007-01-19 14:35:00,82.76,82.77,82.76,82.76,4900.0,54.165,54.1715,54.165,54.165,4900.0
2007-01-19 14:40:00,82.72,82.75,82.71,82.73,2400.0,54.1388,54.1585,54.1323,54.1454,2400.0
2007-01-19 14:45:00,82.73,82.74,82.73,82.74,2800.0,54.1454,54.1519,54.1454,54.1519,2800.0
2007-01-19 14:50:00,82.75,82.75,82.74,82.74,1500.0,54.1585,54.1585,54.1519,54.1519,1500.0
2007-01-19 14:55:00,82.75,82.79,82.74,82.79,13100.0,54.1585,54.1846,54.1519,54.1846,13100.0
2007-01-19 15:00:00,82.76,82.77,82.75,82.76,10500.0,54.165,54.1715,54.1585,54.165,10500.0
2007-01-19 15:05:00,82.77,82.8,82.77,82.8,5400.0,54.1715,54.1912,54.1715,54.1912,5400.0
2007-01-19 15:10:00,82.8,82.81,82.78,82.8,14800.0,54.1912,54.1977,54.1781,54.1912,14800.0
2007-01-19 15:15:00,82.79,82.8,82.76,82.76,3700.0,54.1846,54.1912,54.165,54.165,3700.0
2007-01-19 15:20:00,82.79,82.79,82.76,82.79,2600.0,54.1846,54.1846,54.165,54.1846,2600.0
2007-01-19 15:25:00,82.8,82.8,82.77,82.78,3700.0,54.1912,54.1912,54.1715,54.1781,3700.0
2007-01-19 15:30:00,82.77,82.81,82.76,82.8,23900.0,54.1715,54.1977,54.165,54.1912,23900.0
2007-01-19 15:35:00,82.8,82.82,82.78,82.8,3200.0,54.1912,54.2043,54.1781,54.1912,3200.0
2007-01-19 15:40:00,82.82,82.85,82.8,82.84,12600.0,54.2043,54.2239,54.1912,54.2174,12600.0
2007-01-19 15:45:00,82.84,82.84,82.81,82.81,2700.0,54.2174,54.2174,54.1977,54.1977,2700.0
2007-01-19 15:50:00,82.83,82.84,82.81,82.84,11100.0,54.2108,54.2174,54.1977,54.2174,11100.0
2007-01-19 15:55:00,82.83,82.84,82.83,82.84,6600.0,54.2108,54.2174,54.2108,54.2174,6600.0
2007-01-19 16:00:00,82.84,82.84,82.84,82.84,0.0,54.2174,54.2174,54.2174,54.2174,0.0
2007-01-19 16:05:00,82.84,82.84,82.84,82.84,0.0,54.2174,54.2174,54.2174,54.2174,0.0
2007-01-19 16:10:00,82.83,82.83,82.83,82.83,100.0,54.2108,54.2108,54.2108,54.2108,100.0
2007-01-22 09:30:00,82.94,82.95,82.83,82.87,48500.0,54.2828,54.2894,54.2108,54.237,48500.0
2007-01-22 09:35:00,82.85,82.89,82.85,82.85,3600.0,54.2239,54.2501,54.2239,54.2239,3600.0
2007-01-22 09:40:00,82.85,82.85,82.78,82.81,5100.0,54.2239,54.2239,54.1781,54.1977,5100.0
2007-01-22 09:45:00,82.81,82.81,82.79,82.81,8100.0,54.1977,54.1977,54.1846,54.1977,8100.0
2007-01-22 09:50:00,82.8,82.81,82.8,82.81,6600.0,54.1912,54.1977,54.1912,54.1977,6600.0
2007-01-22 09:55:00,82.84,82.85,82.82,82.85,5200.0,54.2174,54.2239,54.2043,54.2239,5200.0
2007-01-22 10:00:00,82.83,82.84,82.75,82.76,33600.0,54.2108,54.2174,54.1585,54.165,33600.0
2007-01-22 10:05:00,82.76,82.77,82.75,82.75,18800.0,54.165,54.1715,54.1585,54.1585,18800.0
2007-01-22 10:10:00,82.76,82.76,82.66,82.66,5500.0,54.165,54.165,54.0996,54.0996,5500.0
2007-01-22 10:15:00,82.67,82.69,82.65,82.67,6100.0,54.1061,54.1192,54.093,54.1061,6100.0
2007-01-22 10:20:00,82.7,82.72,82.65,82.65,10600.0,54.1257,54.1388,54.093,54.093,10600.0
2007-01-22 10:25:00,82.64,82.7,82.62,82.7,4800.0,54.0865,54.1257,54.0734,54.1257,4800.0
2007-01-22 10:30:00,82.71,82.71,82.67,82.67,3900.0,54.1323,54.1323,54.1061,54.1061,3900.0
2007-01-22 10:35:00,82.69,82.72,82.65,82.72,3200.0,54.1192,54.1388,54.093,54.1388,3200.0
2007-01-22 10:40:00,82.73,82.73,82.67,82.67,3800.0,54.1454,54.1454,54.1061,54.1061,3800.0
2007-01-22 10:45:00,82.67,82.68,82.57,82.59,3300.0,54.1061,54.1126,54.0407,54.0537,3300.0
2007-01-22 10:50:00,82.59,82.65,82.59,82.64,13900.0,54.0537,54.093,54.0537,54.0865,13900.0
2007-01-22 10:55:00,82.64,82.68,82.63,82.64,15500.0,54.0865,54.1126,54.0799,54.0865,15500.0
2007-01-22 11:00:00,82.65,82.65,82.62,82.62,15500.0,54.093,54.093,54.0734,54.0734,15500.0
2007-01-22 11:05:00,82.58,82.58,82.53,82.58,4800.0,54.0472,54.0472,54.0145,54.0472,4800.0
2007-01-22 11:10:00,82.59,82.6,82.59,82.6,3600.0,54.0537,54.0603,54.0537,54.0603,3600.0
2007-01-22 11:15:00,82.61,82.62,82.6,82.62,16800.0,54.0668,54.0734,54.0603,54.0734,16800.0
2007-01-22 11:20:00,82.61,82.61,82.58,82.59,3100.0,54.0668,54.0668,54.0472,54.0537,3100.0
2007-01-22 11:25:00,82.59,82.61,82.58,82.58,4400.0,54.0537,54.0668,54.0472,54.0472,4400.0
2007-01-22 11:30:00,82.59,82.61,82.58,82.58,7600.0,54.0537,54.0668,54.0472,54.0472,7600.0
2007-01-22 11:35:00,82.6,82.63,82.57,82.63,1100.0,54.0603,54.0799,54.0407,54.0799,1100.0
2007-01-22 11:40:00,82.64,82.65,82.55,82.57,8300.0,54.0865,54.093,54.0276,54.0407,8300.0
2007-01-22 11:45:00,82.59,82.59,82.57,82.59,3700.0,54.0537,54.0537,54.0407,54.0537,3700.0
2007-01-22 11:50:00,82.61,82.63,82.58,82.62,4800.0,54.0668,54.0799,54.0472,54.0734,4800.0
2007-01-22 11:55:00,82.62,82.62,82.56,82.56,800.0,54.0734,54.0734,54.0341,54.0341,800.0
2007-01-22 12:00:00,82.55,82.6,82.55,82.59,2800.0,54.0276,54.0603,54.0276,54.0537,2800.0
2007-01-22 12:05:00,82.59,82.6,82.56,82.58,2200.0,54.0537,54.0603,54.0341,54.0472,2200.0
2007-01-22 12:10:00,82.54,82.54,82.54,82.54,200.0,54.021,54.021,54.021,54.021,200.0
2007-01-22 12:15:00,82.52,82.54,82.47,82.54,5400.0,54.0079,54.021,53.9752,54.021,5400.0
2007-01-22 12:20:00,82.53,82.54,82.51,82.53,3100.0,54.0145,54.021,54.0014,54.0145,3100.0
2007-01-22 12:25:00,82.52,82.53,82.51,82.53,900.0,54.0079,54.0145,54.0014,54.0145,900.0
2007-01-22 12:30:00,82.53,82.54,82.48,82.49,14400.0,54.0145,54.021,53.9817,53.9883,14400.0
2007-01-22 12:35:00,82.5,82.5,82.47,82.47,2400.0,53.9948,53.9948,53.9752,53.9752,2400.0
2007-01-22 12:40:00,82.5,82.52,82.48,82.52,1200.0,53.9948,54.0079,53.9817,54.0079,1200.0
2007-01-22 12:45:00,82.5,82.5,82.43,82.45,12700.0,53.9948,53.9948,53.949,53.9621,12700.0
2007-01-22 12:50:00,82.44,82.46,82.44,82.44,9000.0,53.9556,53.9687,53.9556,53.9556,9000.0
2007-01-22 12:55:00,82.45,82.45,82.43,82.43,1700.0,53.9621,53.9621,53.949,53.949,1700.0
2007-01-22 13:00:00,82.46,82.48,82.46,82.47,1800.0,53.9687,53.9817,53.9687,53.9752,1800.0
2007-01-22 13:05:00,82.47,82.47,82.42,82.45,2800.0,53.9752,53.9752,53.9425,53.9621,2800.0
2007-01-22 13:10:00,82.45,82.5,82.45,82.46,5300.0,53.9621,53.9948,53.9621,53.9687,5300.0
2007-01-22 13:15:00,82.46,82.49,82.46,82.49,12100.0,53.9687,53.9883,53.9687,53.9883,12100.0
2007-01-22 13:20:00,82.48,82.48,82.47,82.48,3100.0,53.9817,53.9817,53.9752,53.9817,3100.0
2007-01-22 13:25:00,82.49,82.51,82.47,82.51,67800.0,53.9883,54.0014,53.9752,54.0014,67800.0
2007-01-22 13:30:00,82.51,82.51,82.49,82.5,9300.0,54.0014,54.0014,53.9883,53.9948,9300.0
2007-01-22 13:35:00,82.5,82.5,82.48,82.48,5000.0,53.9948,53.9948,53.9817,53.9817,5000.0
2007-01-22 13:40:00,82.49,82.5,82.49,82.5,2000.0,53.9883,53.9948,53.9883,53.9948,2000.0
2007-01-22 13:45:00,82.5,82.5,82.45,82.45,7900.0,53.9948,53.9948,53.9621,53.9621,7900.0
2007-01-22 13:50:00,82.46,82.5,82.45,82.5,12500.0,53.9687,53.9948,53.9621,53.9948,12500.0
2007-01-22 13:55:00,82.51,82.56,82.51,82.56,4300.0,54.0014,54.0341,54.0014,54.0341,4300.0
2007-01-22 14:00:00,82.56,82.63,82.54,82.63,10300.0,54.0341,54.0799,54.021,54.0799,10300.0
2007-01-22 14:05:00,82.54,82.64,82.54,82.63,12700.0,54.021,54.0865,54.021,54.0799,12700.0
2007-01-22 14:10:00,82.63,82.63,82.6,82.6,12500.0,54.0799,54.0799,54.0603,54.0603,12500.0
2007-01-22 14:15:00,82.58,82.59,82.56,82.57,8100.0,54.0472,54.0537,54.0341,54.0407,8100.0
2007-01-22 14:20:00,82.57,82.62,82.57,82.62,6500.0,54.0407,54.0734,54.0407,54.0734,6500.0
2007-01-22 14:25:00,82.61,82.64,82.6,82.64,9000.0,54.0668,54.0865,54.0603,54.0865,9000.0
2007-01-22 14:30:00,82.64,82.64,82.58,82.59,17900.0,54.0865,54.0865,54.0472,54.0537,17900.0
2007-01-22 14:35:00,82.6,82.62,82.58,82.59,40700.0,54.0603,54.0734,54.0472,54.0537,40700.0
2007-01-22 14:40:00,82.59,82.65,82.59,82.65,6300.0,54.0537,54.093,54.0537,54.093,6300.0
2007-01-22 14:45:00,82.64,82.66,82.57,82.57,55100.0,54.0865,54.0996,54.0407,54.0407,55100.0
2007-01-22 14:50:00,82.6,82.61,82.58,82.58,20000.0,54.0603,54.0668,54.0472,54.0472,20000.0
2007-01-22 14:55:00,82.55,82.63,82.55,82.6,34400.0,54.0276,54.0799,54.0276,54.0603,34400.0
2007-01-22 15:00:00,82.59,82.59,82.55,82.56,2100.0,54.0537,54.0537,54.0276,54.0341,2100.0
2007-01-22 15:05:00,82.59,82.6,82.57,82.6,6500.0,54.0537,54.0603,54.0407,54.0603,6500.0
2007-01-22 15:10:00,82.61,82.64,82.6,82.62,8000.0,54.0668,54.0865,54.0603,54.0734,8000.0
2007-01-22 15:15:00,82.6,82.61,82.53,82.53,22800.0,54.0603,54.0668,54.0145,54.0145,22800.0
2007-01-22 15:20:00,82.54,82.55,82.45,82.52,27600.0,54.021,54.0276,53.9621,54.0079,27600.0
2007-01-22 15:25:00,82.52,82.55,82.51,82.54,4300.0,54.0079,54.0276,54.0014,54.021,4300.0
2007-01-22 15:30:00,82.54,82.58,82.53,82.58,4200.0,54.021,54.0472,54.0145,54.0472,4200.0
2007-01-22 15:35:00,82.57,82.62,82.56,82.61,13100.0,54.0407,54.0734,54.0341,54.0668,13100.0
2007-01-22 15:40:00,82.61,82.63,82.58,82.63,39400.0,54.0668,54.0799,54.0472,54.0799,39400.0
2007-01-22 15:45:00,82.61,82.63,82.6,82.62,28200.0,54.0668,54.0799,54.0603,54.0734,28200.0
2007-01-22 15:50:00,82.61,82.63,82.59,82.6,13000.0,54.0668,54.0799,54.0537,54.0603,13000.0
2007-01-22 15:55:00,82.56,82.57,82.48,82.55,24300.0,54.0341,54.0407,53.9817,54.0276,24300.0
2007-01-22 16:00:00,82.53,82.55,82.51,82.51,14400.0,54.0145,54.0276,54.0014,54.0014,14400.0
2007-01-22 16:05:00,82.55,82.55,82.55,82.55,200.0,54.0276,54.0276,54.0276,54.0276,200.0
2007-01-22 16:10:00,82.55,82.55,82.55,82.55,0.0,54.0276,54.0276,54.0276,54.0276,0.0
2007-01-23 09:30:00,82.56,82.64,82.56,82.64,6800.0,54.0341,54.0865,54.0341,54.0865,6800.0
2007-01-23 09:35:00,82.65,82.65,82.58,82.58,41100.0,54.093,54.093,54.0472,54.0472,41100.0
2007-01-23 09:40:00,82.57,82.6,82.55,82.55,12400.0,54.0407,54.0603,54.0276,54.0276,12400.0
2007-01-23 09:45:00,82.54,82.6,82.53,82.59,19500.0,54.021,54.0603,54.0145,54.0537,19500.0
2007-01-23 09:50:00,82.62,82.63,82.61,82.61,3800.0,54.0734,54.0799,54.0668,54.0668,3800.0
2007-01-23 09:55:00,82.59,82.68,82.58,82.67,15400.0,54.0537,54.1126,54.0472,54.1061,15400.0
2007-01-23 10:00:00,82.65,82.65,82.61,82.61,7700.0,54.093,54.093,54.0668,54.0668,7700.0
2007-01-23 10:05:00,82.61,82.64,82.56,82.64,10600.0,54.0668,54.0865,54.0341,54.0865,10600.0
2007-01-23 10:10:00,82.63,82.67,82.58,82.58,7500.0,54.0799,54.1061,54.0472,54.0472,7500.0
2007-01-23 10:15:00,82.6,82.63,82.6,82.63,22200.0,54.0603,54.0799,54.0603,54.0799,22200.0
2007-01-23 10:20:00,82.64,82.64,82.58,82.58,6900.0,54.0865,54.0865,54.0472,54.0472,6900.0
2007-01-23 10:25:00,82.58,82.6,82.57,82.6,3800.0,54.0472,54.0603,54.0407,54.0603,3800.0
2007-01-23 10:30:00,82.62,82.63,82.6,82.61,5000.0,54.0734,54.0799,54.0603,54.0668,5000.0
2007-01-23 10:35:00,82.64,82.67,82.63,82.65,2100.0,54.0865,54.1061,54.0799,54.093,2100.0
2007-01-23 10:40:00,82.66,82.66,82.61,82.62,10700.0,54.0996,54.0996,54.0668,54.0734,10700.0
2007-01-23 10:45:00,82.61,82.65,82.61,82.63,8700.0,54.0668,54.093,54.0668,54.0799,8700.0
2007-01-23 10:50:00,82.63,82.67,82.63,82.67,27900.0,54.0799,54.1061,54.0799,54.1061,27900.0
2007-01-23 10:55:00,82.65,82.65,82.62,82.64,8300.0,54.093,54.093,54.0734,54.0865,8300.0
2007-01-23 11:00:00,82.61,82.68,82.61,82.68,2300.0,54.0668,54.1126,54.0668,54.1126,2300.0
2007-01-23 11:05:00,82.68,82.72,82.67,82.72,21600.0,54.1126,54.1388,54.1061,54.1388,21600.0
2007-01-23 11:10:00,82.74,82.78,82.71,82.78,12300.0,54.1519,54.1781,54.1323,54.1781,12300.0
2007-01-23 11:15:00,82.78,82.85,82.78,82.85,4400.0,54.1781,54.2239,54.1781,54.2239,4400.0
2007-01-23 11:20:00,82.83,82.84,82.82,82.84,2200.0,54.2108,54.2174,54.2043,54.2174,2200.0
2007-01-23 11:25:00,82.85,82.87,82.84,82.86,3700.0,54.2239,54.237,54.2174,54.2305,3700.0
2007-01-23 11:30:00,82.85,82.86,82.82,82.83,104100.0,54.2239,54.2305,54.2043,54.2108,104100.0
2007-01-23 11:35:00,82.82,82.83,82.8,82.82,6800.0,54.2043,54.2108,54.1912,54.2043,6800.0
2007-01-23 11:40:00,82.8,82.82,82.76,82.8,12200.0,54.1912,54.2043,54.165,54.1912,12200.0
2007-01-23 11:45:00,82.83,82.83,82.81,82.81,600.0,54.2108,54.2108,54.1977,54.1977,600.0
2007-01-23 11:50:00,82.81,82.82,82.81,82.82,1000.0,54.1977,54.2043,54.1977,54.2043,1000.0
2007-01-23 11:55:00,82.86,82.88,82.86,82.88,1000.0,54.2305,54.2435,54.2305,54.2435,1000.0
2007-01-23 12:00:00,82.88,82.88,82.83,82.85,7800.0,54.2435,54.2435,54.2108,54.2239,7800.0
2007-01-23 12:05:00,82.85,82.87,82.84,82.84,8100.0,54.2239,54.237,54.2174,54.2174,8100.0
2007-01-23 12:10:00,82.84,82.84,82.83,82.83,3800.0,54.2174,54.2174,54.2108,54.2108,3800.0
2007-01-23 12:15:00,82.83,82.85,82.83,82.83,6100.0,54.2108,54.2239,54.2108,54.2108,6100.0
2007-01-23 12:20:00,82.85,82.86,82.84,82.84,1000.0,54.2239,54.2305,54.2174,54.2174,1000.0
2007-01-23 12:25:00,82.85,82.89,82.83,82.88,7400.0,54.2239,54.2501,54.2108,54.2435,7400.0
2007-01-23 12:30:00,82.89,82.91,82.88,82.88,12100.0,54.2501,54.2632,54.2435,54.2435,12100.0
2007-01-23 12:35:00,82.89,82.9,82.87,82.88,5200.0,54.2501,54.2566,54.237,54.2435,5200.0
2007-01-23 12:40:00,82.85,82.88,82.85,82.88,5100.0,54.2239,54.2435,54.2239,54.2435,5100.0
2007-01-23 12:45:00,82.87,82.96,82.87,82.96,12700.0,54.237,54.2959,54.237,54.2959,12700.0
2007-01-23 12:50:00,82.96,83.02,82.96,83.01,8600.0,54.2959,54.3352,54.2959,54.3286,8600.0
2007-01-23 12:55:00,83.0,83.01,82.99,83.0,2200.0,54.3221,54.3286,54.3155,54.3221,2200.0
2007-01-23 13:00:00,83.02,83.02,83.02,83.02,7300.0,54.3352,54.3352,54.3352,54.3352,7300.0
2007-01-23 13:05:00,83.0,83.01,83.0,83.01,900.0,54.3221,54.3286,54.3221,54.3286,900.0
2007-01-23 13:10:00,83.0,83.04,83.0,83.04,2900.0,54.3221,54.3483,54.3221,54.3483,2900.0
2007-01-23 13:15:00,83.04,83.04,82.99,83.0,2500.0,54.3483,54.3483,54.3155,54.3221,2500.0
2007-01-23 13:20:00,83.01,83.05,83.01,83.05,1600.0,54.3286,54.3548,54.3286,54.3548,1600.0
2007-01-23 13:25:00,83.05,83.06,83.05,83.05,2200.0,54.3548,54.3613,54.3548,54.3548,2200.0
2007-01-23 13:30:00,83.05,83.05,83.04,83.04,300.0,54.3548,54.3548,54.3483,54.3483,300.0
2007-01-23 13:35:00,83.0,83.02,82.99,83.0,1600.0,54.3221,54.3352,54.3155,54.3221,1600.0
2007-01-23 13:40:00,83.0,83.0,82.98,82.98,2200.0,54.3221,54.3221,54.309,54.309,2200.0
2007-01-23 13:45:00,83.0,83.01,82.99,82.99,1900.0,54.3221,54.3286,54.3155,54.3155,1900.0
2007-01-23 13:50:00,82.99,83.02,82.98,83.0,21500.0,54.3155,54.3352,54.309,54.3221,21500.0
2007-01-23 13:55:00,83.01,83.05,83.0,83.02,39000.0,54.3286,54.3548,54.3221,54.3352,39000.0
2007-01-23 14:00:00,83.02,83.04,83.02,83.04,4200.0,54.3352,54.3483,54.3352,54.3483,4200.0
2007-01-23 14:05:00,83.03,83.03,82.98,83.01,4700.0,54.3417,54.3417,54.309,54.3286,4700.0
2007-01-23 14:10:00,83.02,83.02,82.94,82.94,5500.0,54.3352,54.3352,54.2828,54.2828,5500.0
2007-01-23 14:15:00,82.95,82.99,82.95,82.98,28200.0,54.2894,54.3155,54.2894,54.309,28200.0
2007-01-23 14:20:00,82.99,83.0,82.96,82.97,16800.0,54.3155,54.3221,54.2959,54.3024,16800.0
2007-01-23 14:25:00,82.98,83.02,82.98,83.0,2200.0,54.309,54.3352,54.309,54.3221,2200.0
2007-01-23 14:30:00,82.98,82.98,82.92,82.93,9300.0,54.309,54.309,54.2697,54.2763,9300.0
2007-01-23 14:35:00,82.89,82.95,82.88,82.94,11300.0,54.2501,54.2894,54.2435,54.2828,11300.0
2007-01-23 14:40:00,82.95,82.95,82.84,82.84,8200.0,54.2894,54.2894,54.2174,54.2174,8200.0
2007-01-23 14:45:00,82.82,82.9,82.81,82.87,31800.0,54.2043,54.2566,54.1977,54.237,31800.0
2007-01-23 14:50:00,82.88,82.89,82.85,82.85,2500.0,54.2435,54.2501,54.2239,54.2239,2500.0
2007-01-23 14:55:00,82.85,82.95,82.85,82.91,95400.0,54.2239,54.2894,54.2239,54.2632,95400.0
2007-01-23 15:00:00,82.92,82.96,82.92,82.94,36200.0,54.2697,54.2959,54.2697,54.2828,36200.0
2007-01-23 15:05:00,82.94,82.96,82.89,82.89,7700.0,54.2828,54.2959,54.2501,54.2501,7700.0
2007-01-23 15:10:00,82.91,82.94,82.9,82.93,30700.0,54.2632,54.2828,54.2566,54.2763,30700.0
2007-01-23 15:15:00,82.94,82.98,82.9,82.98,7900.0,54.2828,54.309,54.2566,54.309,7900.0
2007-01-23 15:20:00,82.96,82.96,82.89,82.9,1300.0,54.2959,54.2959,54.2501,54.2566,1300.0
2007-01-23 15:25:00,82.93,82.93,82.91,82.92,5600.0,54.2763,54.2763,54.2632,54.2697,5600.0
2007-01-23 15:30:00,82.91,82.92,82.89,82.92,37400.0,54.2632,54.2697,54.2501,54.2697,37400.0
2007-01-23 15:35:00,82.9,82.91,82.88,82.91,16600.0,54.2566,54.2632,54.2435,54.2632,16600.0
2007-01-23 15:40:00,82.91,82.94,82.85,82.86,10100.0,54.2632,54.2828,54.2239,54.2305,10100.0
2007-01-23 15:45:00,82.87,82.89,82.86,82.88,25800.0,54.237,54.2501,54.2305,54.2435,25800.0
2007-01-23 15:50:00,82.88,82.89,82.83,82.89,3800.0,54.2435,54.2501,54.2108,54.2501,3800.0
2007-01-23 15:55:00,82.9,82.96,82.9,82.92,7100.0,54.2566,54.2959,54.2566,54.2697,7100.0
2007-01-23 16:00:00,82.95,82.98,82.95,82.98,4800.0,54.2894,54.309,54.2894,54.309,4800.0
2007-01-23 16:05:00,82.98,82.98,82.98,82.98,0.0,54.309,54.309,54.309,54.309,0.0
2007-01-23 16:10:00,83.01,83.01,83.01,83.01,300.0,54.3286,54.3286,54.3286,54.3286,300.0
2007-01-24 09:30:00,83.09,83.15,83.04,83.15,24200.0,54.381,54.4203,54.3483,54.4203,24200.0
2007-01-24 09:35:00,83.08,83.08,82.99,83.07,4200.0,54.3744,54.3744,54.3155,54.3679,4200.0
2007-01-24 09:40:00,83.06,83.18,83.06,83.17,19000.0,54.3613,54.4399,54.3613,54.4333,19000.0
2007-01-24 09:45:00,83.17,83.18,83.1,83.18,97400.0,54.4333,54.4399,54.3875,54.4399,97400.0
2007-01-24 09:50:00,83.15,83.15,83.1,83.12,5800.0,54.4203,54.4203,54.3875,54.4006,5800.0
2007-01-24 09:55:00,83.14,83.14,83.07,83.14,14300.0,54.4137,54.4137,54.3679,54.4137,14300.0
2007-01-24 10:00:00,83.12,83.15,83.1,83.1,9200.0,54.4006,54.4203,54.3875,54.3875,9200.0
2007-01-24 10:05:00,83.09,83.12,83.06,83.12,7200.0,54.381,54.4006,54.3613,54.4006,7200.0
2007-01-24 10:10:00,83.12,83.14,83.09,83.1,23300.0,54.4006,54.4137,54.381,54.3875,23300.0
2007-01-24 10:15:00,83.11,83.16,83.11,83.13,10500.0,54.3941,54.4268,54.3941,54.4072,10500.0
2007-01-24 10:20:00,83.14,83.14,83.07,83.09,8300.0,54.4137,54.4137,54.3679,54.381,8300.0
2007-01-24 10:25:00,83.08,83.11,83.04,83.08,22600.0,54.3744,54.3941,54.3483,54.3744,22600.0
2007-01-24 10:30:00,83.09,83.12,83.07,83.12,8600.0,54.381,54.4006,54.3679,54.4006,8600.0
2007-01-24 10:35:00,83.13,83.16,83.08,83.08,10800.0,54.4072,54.4268,54.3744,54.3744,10800.0
2007-01-24 10:40:00,83.09,83.1,83.07,83.1,4700.0,54.381,54.3875,54.3679,54.3875,4700.0
2007-01-24 10:45:00,83.11,83.13,83.1,83.1,7300.0,54.3941,54.4072,54.3875,54.3875,7300.0
2007-01-24 10:50:00,83.1,83.14,83.1,83.14,4000.0,54.3875,54.4137,54.3875,54.4137,4000.0
2007-01-24 10:55:00,83.14,83.18,83.13,83.17,6200.0,54.4137,54.4399,54.4072,54.4333,6200.0
2007-01-24 11:00:00,83.16,83.27,83.15,83.24,6100.0,54.4268,54.4988,54.4203,54.4792,6100.0
2007-01-24 11:05:00,83.24,83.28,83.24,83.24,3900.0,54.4792,54.5053,54.4792,54.4792,3900.0
2007-01-24 11:10:00,83.24,83.25,83.22,83.22,4400.0,54.4792,54.4857,54.4661,54.4661,4400.0
2007-01-24 11:15:00,83.21,83.22,83.21,83.22,21700.0,54.4595,54.4661,54.4595,54.4661,21700.0
2007-01-24 11:20:00,83.22,83.23,83.21,83.21,2500.0,54.4661,54.4726,54.4595,54.4595,2500.0
2007-01-24 11:25:00,83.22,83.23,83.21,83.22,3900.0,54.4661,54.4726,54.4595,54.4661,3900.0
2007-01-24 11:30:00,83.21,83.3,83.21,83.22,3000.0,54.4595,54.5184,54.4595,54.4661,3000.0
2007-01-24 11:35:00,83.22,83.22,83.21,83.21,1100.0,54.4661,54.4661,54.4595,54.4595,1100.0
2007-01-24 11:40:00,83.22,83.22,83.21,83.22,2500.0,54.4661,54.4661,54.4595,54.4661,2500.0
2007-01-24 11:45:00,83.21,83.22,83.2,83.2,4800.0,54.4595,54.4661,54.453,54.453,4800.0
2007-01-24 11:50:00,83.21,83.28,83.19,83.19,11000.0,54.4595,54.5053,54.4464,54.4464,11000.0
2007-01-24 11:55:00,83.2,83.2,83.15,83.18,3100.0,54.453,54.453,54.4203,54.4399,3100.0
2007-01-24 12:00:00,83.18,83.19,83.14,83.17,7600.0,54.4399,54.4464,54.4137,54.4333,7600.0
2007-01-24 12:05:00,83.16,83.17,83.16,83.16,3000.0,54.4268,54.4333,54.4268,54.4268,3000.0
2007-01-24 12:10:00,83.16,83.18,83.16,83.18,8500.0,54.4268,54.4399,54.4268,54.4399,8500.0
2007-01-24 12:15:00,83.18,83.18,83.16,83.16,5100.0,54.4399,54.4399,54.4268,54.4268,5100.0
2007-01-24 12:20:00,83.16,83.16,83.15,83.16,1700.0,54.4268,54.4268,54.4203,54.4268,1700.0
2007-01-24 12:25:00,83.15,83.17,83.15,83.17,1500.0,54.4203,54.4333,54.4203,54.4333,1500.0
2007-01-24 12:30:00,83.17,83.2,83.17,83.2,3500.0,54.4333,54.453,54.4333,54.453,3500.0
2007-01-24 12:35:00,83.18,83.2,83.18,83.2,5200.0,54.4399,54.453,54.4399,54.453,5200.0
2007-01-24 12:40:00,83.19,83.25,83.17,83.18,1900.0,54.4464,54.4857,54.4333,54.4399,1900.0
2007-01-24 12:45:00,83.2,83.2,83.18,83.18,2400.0,54.453,54.453,54.4399,54.4399,2400.0
2007-01-24 12:50:00,83.18,83.18,83.15,83.16,16800.0,54.4399,54.4399,54.4203,54.4268,16800.0
2007-01-24 12:55:00,83.16,83.17,83.16,83.17,1600.0,54.4268,54.4333,54.4268,54.4333,1600.0
2007-01-24 13:00:00,83.18,83.18,83.16,83.16,42100.0,54.4399,54.4399,54.4268,54.4268,42100.0
2007-01-24 13:05:00,83.16,83.16,83.15,83.15,21800.0,54.4268,54.4268,54.4203,54.4203,21800.0
2007-01-24 13:10:00,83.16,83.17,83.15,83.17,1400.0,54.4268,54.4333,54.4203,54.4333,1400.0
2007-01-24 13:15:00,83.17,83.19,83.16,83.19,12100.0,54.4333,54.4464,54.4268,54.4464,12100.0
2007-01-24 13:20:00,83.19,83.2,83.19,83.19,6000.0,54.4464,54.453,54.4464,54.4464,6000.0
2007-01-24 13:25:00,83.19,83.21,83.19,83.21,2300.0,54.4464,54.4595,54.4464,54.4595,2300.0
2007-01-24 13:30:00,83.2,83.2,83.18,83.18,2400.0,54.453,54.453,54.4399,54.4399,2400.0
2007-01-24 13:35:00,83.19,83.25,83.19,83.25,6100.0,54.4464,54.4857,54.4464,54.4857,6100.0
2007-01-24 13:40:00,83.25,83.27,83.25,83.25,3700.0,54.4857,54.4988,54.4857,54.4857,3700.0
2007-01-24 13:45:00,83.26,83.26,83.26,83.26,400.0,54.4922,54.4922,54.4922,54.4922,400.0
2007-01-24 13:50:00,83.26,83.29,83.26,83.29,2100.0,54.4922,54.5119,54.4922,54.5119,2100.0
2007-01-24 13:55:00,83.29,83.41,83.29,83.38,21800.0,54.5119,54.5904,54.5119,54.5708,21800.0
2007-01-24 14:00:00,83.39,83.39,83.35,83.35,12400.0,54.5773,54.5773,54.5511,54.5511,12400.0
2007-01-24 14:05:00,83.36,83.36,83.31,83.31,2000.0,54.5577,54.5577,54.525,54.525,2000.0
2007-01-24 14:10:00,83.32,83.34,83.31,83.32,8900.0,54.5315,54.5446,54.525,54.5315,8900.0
2007-01-24 14:15:00,83.33,83.34,83.33,83.34,2500.0,54.5381,54.5446,54.5381,54.5446,2500.0
2007-01-24 14:20:00,83.34,83.37,83.34,83.37,800.0,54.5446,54.5642,54.5446,54.5642,800.0
2007-01-24 14:25:00,83.37,83.41,83.37,83.41,15000.0,54.5642,54.5904,54.5642,54.5904,15000.0
2007-01-24 14:30:00,83.43,83.44,83.4,83.41,35500.0,54.6035,54.6101,54.5839,54.5904,35500.0
2007-01-24 14:35:00,83.43,83.51,83.43,83.51,74200.0,54.6035,54.6559,54.6035,54.6559,74200.0
2007-01-24 14:40:00,83.51,83.53,83.5,83.5,9700.0,54.6559,54.669,54.6493,54.6493,9700.0
2007-01-24 14:45:00,83.51,83.52,83.49,83.49,15800.0,54.6559,54.6624,54.6428,54.6428,15800.0
2007-01-24 14:50:00,83.49,83.49,83.47,83.47,7200.0,54.6428,54.6428,54.6297,54.6297,7200.0
2007-01-24 14:55:00,83.47,83.49,83.41,83.47,14900.0,54.6297,54.6428,54.5904,54.6297,14900.0
2007-01-24 15:00:00,83.49,83.5,83.48,83.5,4200.0,54.6428,54.6493,54.6362,54.6493,4200.0
2007-01-24 15:05:00,83.5,83.54,83.48,83.54,44600.0,54.6493,54.6755,54.6362,54.6755,44600.0
2007-01-24 15:10:00,83.53,83.53,83.49,83.49,6000.0,54.669,54.669,54.6428,54.6428,6000.0
2007-01-24 15:15:00,83.49,83.53,83.46,83.48,15600.0,54.6428,54.669,54.6231,54.6362,15600.0
2007-01-24 15:20:00,83.47,83.52,83.41,83.48,7400.0,54.6297,54.6624,54.5904,54.6362,7400.0
2007-01-24 15:25:00,83.5,83.5,83.49,83.5,1800.0,54.6493,54.6493,54.6428,54.6493,1800.0
2007-01-24 15:30:00,83.51,83.56,83.51,83.52,4400.0,54.6559,54.6886,54.6559,54.6624,4400.0
2007-01-24 15:35:00,83.52,83.52,83.49,83.52,31600.0,54.6624,54.6624,54.6428,54.6624,31600.0
2007-01-24 15:40:00,83.53,83.57,83.52,83.56,15200.0,54.669,54.6951,54.6624,54.6886,15200.0
2007-01-24 15:45:00,83.55,83.59,83.55,83.57,15000.0,54.682,54.7082,54.682,54.6951,15000.0
2007-01-24 15:50:00,83.58,83.58,83.54,83.55,9400.0,54.7017,54.7017,54.6755,54.682,9400.0
2007-01-24 15:55:00,83.55,83.6,83.55,83.6,11200.0,54.682,54.7148,54.682,54.7148,11200.0
2007-01-24 16:00:00,83.58,83.6,83.56,83.56,14000.0,54.7017,54.7148,54.6886,54.6886,14000.0
2007-01-24 16:05:00,83.6,83.6,83.6,83.6,3200.0,54.7148,54.7148,54.7148,54.7148,3200.0
2007-01-24 16:10:00,83.6,83.6,83.6,83.6,0.0,54.7148,54.7148,54.7148,54.7148,0.0
2007-01-25 09:30:00,83.53,83.6,83.52,83.58,19000.0,54.669,54.7148,54.6624,54.7017,19000.0
2007-01-25 09:35:00,83.58,83.58,83.5,83.53,7000.0,54.7017,54.7017,54.6493,54.669,7000.0
2007-01-25 09:40:00,83.53,83.54,83.5,83.51,22800.0,54.669,54.6755,54.6493,54.6559,22800.0
2007-01-25 09:45:00,83.5,83.51,83.47,83.49,6300.0,54.6493,54.6559,54.6297,54.6428,6300.0
2007-01-25 09:50:00,83.49,83.5,83.43,83.43,9800.0,54.6428,54.6493,54.6035,54.6035,9800.0
2007-01-25 09:55:00,83.44,83.45,83.44,83.44,3600.0,54.6101,54.6166,54.6101,54.6101,3600.0
2007-01-25 10:00:00,83.43,83.43,83.39,83.39,3700.0,54.6035,54.6035,54.5773,54.5773,3700.0
2007-01-25 10:05:00,83.4,83.41,83.4,83.41,3800.0,54.5839,54.5904,54.5839,54.5904,3800.0
2007-01-25 10:10:00,83.41,83.41,83.39,83.39,4500.0,54.5904,54.5904,54.5773,54.5773,4500.0
2007-01-25 10:15:00,83.39,83.4,83.37,83.37,3200.0,54.5773,54.5839,54.5642,54.5642,3200.0
2007-01-25 10:20:00,83.36,83.38,83.36,83.36,11400.0,54.5577,54.5708,54.5577,54.5577,11400.0
2007-01-25 10:25:00,83.36,83.39,83.36,83.36,25400.0,54.5577,54.5773,54.5577,54.5577,25400.0
2007-01-25 10:30:00,83.37,83.44,83.37,83.42,6500.0,54.5642,54.6101,54.5642,54.597,6500.0
2007-01-25 10:35:00,83.42,83.43,83.35,83.35,6100.0,54.597,54.6035,54.5511,54.5511,6100.0
2007-01-25 10:40:00,83.35,83.35,83.3,83.32,10200.0,54.5511,54.5511,54.5184,54.5315,10200.0
2007-01-25 10:45:00,83.32,83.32,83.28,83.29,6600.0,54.5315,54.5315,54.5053,54.5119,6600.0
2007-01-25 10:50:00,83.3,83.36,83.3,83.36,7000.0,54.5184,54.5577,54.5184,54.5577,7000.0
2007-01-25 10:55:00,83.36,83.36,83.33,83.34,11800.0,54.5577,54.5577,54.5381,54.5446,11800.0
2007-01-25 11:00:00,83.33,83.37,83.33,83.37,1300.0,54.5381,54.5642,54.5381,54.5642,1300.0
2007-01-25 11:05:00,83.36,83.37,83.35,83.36,6000.0,54.5577,54.5642,54.5511,54.5577,6000.0
2007-01-25 11:10:00,83.34,83.36,83.34,83.36,2000.0,54.5446,54.5577,54.5446,54.5577,2000.0
2007-01-25 11:15:00,83.36,83.39,83.35,83.35,15900.0,54.5577,54.5773,54.5511,54.5511,15900.0
2007-01-25 11:20:00,83.34,83.34,83.32,83.32,6800.0,54.5446,54.5446,54.5315,54.5315,6800.0
2007-01-25 11:25:00,83.33,83.33,83.31,83.32,3900.0,54.5381,54.5381,54.525,54.5315,3900.0
2007-01-25 11:30:00,83.32,83.33,83.27,83.27,3000.0,54.5315,54.5381,54.4988,54.4988,3000.0
2007-01-25 11:35:00,83.24,83.26,83.21,83.23,6800.0,54.4792,54.4922,54.4595,54.4726,6800.0
2007-01-25 11:40:00,83.24,83.29,83.23,83.29,27000.0,54.4792,54.5119,54.4726,54.5119,27000.0
2007-01-25 11:45:00,83.28,83.31,83.28,83.29,7100.0,54.5053,54.525,54.5053,54.5119,7100.0
2007-01-25 11:50:00,83.29,83.3,83.27,83.28,14200.0,54.5119,54.5184,54.4988,54.5053,14200.0
2007-01-25 11:55:00,83.28,83.28,83.21,83.21,4400.0,54.5053,54.5053,54.4595,54.4595,4400.0
2007-01-25 12:00:00,83.21,83.21,83.19,83.21,3300.0,54.4595,54.4595,54.4464,54.4595,3300.0
2007-01-25 12:05:00,83.21,83.21,83.13,83.13,5500.0,54.4595,54.4595,54.4072,54.4072,5500.0
2007-01-25 12:10:00,83.12,83.13,83.09,83.09,3100.0,54.4006,54.4072,54.381,54.381,3100.0
2007-01-25 12:15:00,83.1,83.13,83.1,83.13,6100.0,54.3875,54.4072,54.3875,54.4072,6100.0
2007-01-25 12:20:00,83.13,83.14,83.11,83.13,7300.0,54.4072,54.4137,54.3941,54.4072,7300.0
2007-01-25 12:25:00,83.14,83.16,83.08,83.08,98100.0,54.4137,54.4268,54.3744,54.3744,98100.0
2007-01-25 12:30:00,83.1,83.14,83.09,83.12,6500.0,54.3875,54.4137,54.381,54.4006,6500.0
2007-01-25 12:35:00,83.13,83.14,83.12,83.12,3300.0,54.4072,54.4137,54.4006,54.4006,3300.0
2007-01-25 12:40:00,83.16,83.17,83.14,83.15,7400.0,54.4268,54.4333,54.4137,54.4203,7400.0
2007-01-25 12:45:00,83.16,83.18,83.15,83.17,3400.0,54.4268,54.4399,54.4203,54.4333,3400.0
2007-01-25 12:50:00,83.15,83.15,83.13,83.14,7400.0,54.4203,54.4203,54.4072,54.4137,7400.0
2007-01-25 12:55:00,83.14,83.14,83.09,83.1,2700.0,54.4137,54.4137,54.381,54.3875,2700.0
2007-01-25 13:00:00,83.11,83.12,83.09,83.12,2800.0,54.3941,54.4006,54.381,54.4006,2800.0
2007-01-25 13:05:00,83.11,83.13,83.11,83.13,1400.0,54.3941,54.4072,54.3941,54.4072,1400.0
2007-01-25 13:10:00,83.13,83.13,83.11,83.12,3100.0,54.4072,54.4072,54.3941,54.4006,3100.0
2007-01-25 13:15:00,83.12,83.15,83.12,83.14,6700.0,54.4006,54.4203,54.4006,54.4137,6700.0
2007-01-25 13:20:00,83.14,83.15,83.11,83.13,3600.0,54.4137,54.4203,54.3941,54.4072,3600.0
2007-01-25 13:25:00,83.13,83.14,83.07,83.14,15700.0,54.4072,54.4137,54.3679,54.4137,15700.0
2007-01-25 13:30:00,83.12,83.12,83.08,83.09,6100.0,54.4006,54.4006,54.3744,54.381,6100.0
2007-01-25 13:35:00,83.1,83.1,82.96,82.98,16700.0,54.3875,54.3875,54.2959,54.309,16700.0
2007-01-25 13:40:00,82.98,83.0,82.94,82.97,34300.0,54.309,54.3221,54.2828,54.3024,34300.0
2007-01-25 13:45:00,82.96,82.96,82.91,82.96,8700.0,54.2959,54.2959,54.2632,54.2959,8700.0
2007-01-25 13:50:00,82.96,82.96,82.94,82.94,1100.0,54.2959,54.2959,54.2828,54.2828,1100.0
2007-01-25 13:55:00,82.93,82.94,82.84,82.84,7900.0,54.2763,54.2828,54.2174,54.2174,7900.0
2007-01-25 14:00:00,82.8,82.81,82.75,82.75,9700.0,54.1912,54.1977,54.1585,54.1585,9700.0
2007-01-25 14:05:00,82.75,82.79,82.75,82.78,8100.0,54.1585,54.1846,54.1585,54.1781,8100.0
2007-01-25 14:10:00,82.78,82.81,82.78,82.81,7600.0,54.1781,54.1977,54.1781,54.1977,7600.0
2007-01-25 14:15:00,82.81,82.82,82.72,82.78,11200.0,54.1977,54.2043,54.1388,54.1781,11200.0
2007-01-25 14:20:00,82.77,82.79,82.74,82.75,4400.0,54.1715,54.1846,54.1519,54.1585,4400.0
2007-01-25 14:25:00,82.75,82.75,82.65,82.69,17600.0,54.1585,54.1585,54.093,54.1192,17600.0
2007-01-25 14:30:00,82.71,82.73,82.65,82.7,11300.0,54.1323,54.1454,54.093,54.1257,11300.0
2007-01-25 14:35:00,82.69,82.77,82.69,82.77,4800.0,54.1192,54.1715,54.1192,54.1715,4800.0
2007-01-25 14:40:00,82.77,82.77,82.67,82.75,3900.0,54.1715,54.1715,54.1061,54.1585,3900.0
2007-01-25 14:45:00,82.74,82.75,82.73,82.73,1500.0,54.1519,54.1585,54.1454,54.1454,1500.0
2007-01-25 14:50:00,82.73,82.75,82.73,82.75,29000.0,54.1454,54.1585,54.1454,54.1585,29000.0
2007-01-25 14:55:00,82.73,82.76,82.67,82.76,8200.0,54.1454,54.165,54.1061,54.165,8200.0
2007-01-25 15:00:00,82.75,82.76,82.67,82.67,10700.0,54.1585,54.165,54.1061,54.1061,10700.0
2007-01-25 15:05:00,82.64,82.64,82.56,82.57,10900.0,54.0865,54.0865,54.0341,54.0407,10900.0
2007-01-25 15:10:00,82.58,82.65,82.58,82.63,10500.0,54.0472,54.093,54.0472,54.0799,10500.0
2007-01-25 15:15:00,82.63,82.65,82.63,82.63,12700.0,54.0799,54.093,54.0799,54.0799,12700.0
2007-01-25 15:20:00,82.62,82.64,82.55,82.6,16700.0,54.0734,54.0865,54.0276,54.0603,16700.0
2007-01-25 15:25:00,82.59,82.65,82.58,82.64,30200.0,54.0537,54.093,54.0472,54.0865,30200.0
2007-01-25 15:30:00,82.65,82.65,82.6,82.62,22600.0,54.093,54.093,54.0603,54.0734,22600.0
2007-01-25 15:35:00,82.65,82.66,82.63,82.66,4400.0,54.093,54.0996,54.0799,54.0996,4400.0
2007-01-25 15:40:00,82.63,82.64,82.62,82.64,20700.0,54.0799,54.0865,54.0734,54.0865,20700.0
2007-01-25 15:45:00,82.62,82.67,82.62,82.67,2500.0,54.0734,54.1061,54.0734,54.1061,2500.0
2007-01-25 15:50:00,82.66,82.73,82.65,82.72,23300.0,54.0996,54.1454,54.093,54.1388,23300.0
2007-01-25 15:55:00,82.72,82.72,82.68,82.68,20300.0,54.1388,54.1388,54.1126,54.1126,20300.0
2007-01-25 16:00:00,82.68,82.68,82.63,82.63,300.0,54.1126,54.1126,54.0799,54.0799,300.0
2007-01-25 16:05:00,82.67,82.67,82.67,82.67,12000.0,54.1061,54.1061,54.1061,54.1061,12000.0
2007-01-25 16:10:00,82.6,82.64,82.6,82.64,6900.0,54.0603,54.0865,54.0603,54.0865,6900.0
2007-01-26 09:30:00,82.77,82.86,82.75,82.86,138800.0,54.1715,54.2305,54.1585,54.2305,138800.0
2007-01-26 09:35:00,82.85,82.86,82.79,82.82,26300.0,54.2239,54.2305,54.1846,54.2043,26300.0
2007-01-26 09:40:00,82.76,82.77,82.7,82.73,21000.0,54.165,54.1715,54.1257,54.1454,21000.0
2007-01-26 09:45:00,82.72,82.72,82.65,82.66,11900.0,54.1388,54.1388,54.093,54.0996,11900.0
2007-01-26 09:50:00,82.65,82.74,82.65,82.68,9800.0,54.093,54.1519,54.093,54.1126,9800.0
2007-01-26 09:55:00,82.68,82.68,82.63,82.67,5800.0,54.1126,54.1126,54.0799,54.1061,5800.0
2007-01-26 10:00:00,82.68,82.69,82.35,82.35,19500.0,54.1126,54.1192,53.8967,53.8967,19500.0
2007-01-26 10:05:00,82.35,82.42,82.3,82.4,11400.0,53.8967,53.9425,53.8639,53.9294,11400.0
2007-01-26 10:10:00,82.39,82.45,82.39,82.45,2800.0,53.9228,53.9621,53.9228,53.9621,2800.0
2007-01-26 10:15:00,82.48,82.48,82.37,82.45,7200.0,53.9817,53.9817,53.9098,53.9621,7200.0
2007-01-26 10:20:00,82.39,82.46,82.37,82.45,34800.0,53.9228,53.9687,53.9098,53.9621,34800.0
2007-01-26 10:25:00,82.48,82.49,82.46,82.49,4100.0,53.9817,53.9883,53.9687,53.9883,4100.0
2007-01-26 10:30:00,82.5,82.51,82.49,82.49,3800.0,53.9948,54.0014,53.9883,53.9883,3800.0
2007-01-26 10:35:00,82.48,82.52,82.45,82.52,15600.0,53.9817,54.0079,53.9621,54.0079,15600.0
2007-01-26 10:40:00,82.53,82.53,82.49,82.49,3600.0,54.0145,54.0145,53.9883,53.9883,3600.0
2007-01-26 10:45:00,82.5,82.52,82.49,82.52,700.0,53.9948,54.0079,53.9883,54.0079,700.0
2007-01-26 10:50:00,82.51,82.51,82.4,82.4,5700.0,54.0014,54.0014,53.9294,53.9294,5700.0
2007-01-26 10:55:00,82.46,82.48,82.46,82.48,1800.0,53.9687,53.9817,53.9687,53.9817,1800.0
2007-01-26 11:00:00,82.44,82.45,82.41,82.41,22200.0,53.9556,53.9621,53.9359,53.9359,22200.0
2007-01-26 11:05:00,82.43,82.43,82.35,82.36,3300.0,53.949,53.949,53.8967,53.9032,3300.0
2007-01-26 11:10:00,82.37,82.42,82.34,82.42,4300.0,53.9098,53.9425,53.8901,53.9425,4300.0
2007-01-26 11:15:00,82.38,82.45,82.38,82.45,4400.0,53.9163,53.9621,53.9163,53.9621,4400.0
2007-01-26 11:20:00,82.44,82.45,82.42,82.44,4300.0,53.9556,53.9621,53.9425,53.9556,4300.0
2007-01-26 11:25:00,82.44,82.44,82.39,82.42,5000.0,53.9556,53.9556,53.9228,53.9425,5000.0
2007-01-26 11:30:00,82.41,82.41,82.33,82.35,10700.0,53.9359,53.9359,53.8836,53.8967,10700.0
2007-01-26 11:35:00,82.35,82.35,82.31,82.31,4500.0,53.8967,53.8967,53.8705,53.8705,4500.0
2007-01-26 11:40:00,82.3,82.3,82.28,82.3,2500.0,53.8639,53.8639,53.8509,53.8639,2500.0
2007-01-26 11:45:00,82.3,82.35,82.3,82.32,1900.0,53.8639,53.8967,53.8639,53.877,1900.0
2007-01-26 11:50:00,82.33,82.35,82.32,82.32,5400.0,53.8836,53.8967,53.877,53.877,5400.0
2007-01-26 11:55:00,82.34,82.4,82.34,82.39,1500.0,53.8901,53.9294,53.8901,53.9228,1500.0
2007-01-26 12:00:00,82.42,82.46,82.42,82.46,2400.0,53.9425,53.9687,53.9425,53.9687,2400.0
2007-01-26 12:05:00,82.44,82.47,82.43,82.46,31700.0,53.9556,53.9752,53.949,53.9687,31700.0
2007-01-26 12:10:00,82.45,82.48,82.43,82.48,9400.0,53.9621,53.9817,53.949,53.9817,9400.0
2007-01-26 12:15:00,82.5,82.56,82.5,82.55,15100.0,53.9948,54.0341,53.9948,54.0276,15100.0
2007-01-26 12:20:00,82.55,82.56,82.53,82.55,7200.0,54.0276,54.0341,54.0145,54.0276,7200.0
2007-01-26 12:25:00,82.55,82.57,82.53,82.54,20300.0,54.0276,54.0407,54.0145,54.021,20300.0
2007-01-26 12:30:00,82.54,82.56,82.54,82.55,2200.0,54.021,54.0341,54.021,54.0276,2200.0
2007-01-26 12:35:00,82.54,82.54,82.48,82.48,5600.0,54.021,54.021,53.9817,53.9817,5600.0
2007-01-26 12:40:00,82.49,82.49,82.46,82.47,5800.0,53.9883,53.9883,53.9687,53.9752,5800.0
2007-01-26 12:45:00,82.49,82.5,82.49,82.49,800.0,53.9883,53.9948,53.9883,53.9883,800.0
2007-01-26 12:50:00,82.49,82.5,82.42,82.43,4400.0,53.9883,53.9948,53.9425,53.949,4400.0
2007-01-26 12:55:00,82.42,82.45,82.42,82.43,2000.0,53.9425,53.9621,53.9425,53.949,2000.0
2007-01-26 13:00:00,82.46,82.48,82.46,82.46,2400.0,53.9687,53.9817,53.9687,53.9687,2400.0
2007-01-26 13:05:00,82.46,82.46,82.37,82.37,9900.0,53.9687,53.9687,53.9098,53.9098,9900.0
2007-01-26 13:10:00,82.39,82.41,82.31,82.32,3500.0,53.9228,53.9359,53.8705,53.877,3500.0
2007-01-26 13:15:00,82.33,82.39,82.32,82.39,2200.0,53.8836,53.9228,53.877,53.9228,2200.0
2007-01-26 13:20:00,82.43,82.43,82.36,82.39,4000.0,53.949,53.949,53.9032,53.9228,4000.0
2007-01-26 13:25:00,82.39,82.39,82.38,82.38,500.0,53.9228,53.9228,53.9163,53.9163,500.0
2007-01-26 13:30:00,82.38,82.45,82.37,82.43,25600.0,53.9163,53.9621,53.9098,53.949,25600.0
2007-01-26 13:35:00,82.44,82.44,82.38,82.4,2800.0,53.9556,53.9556,53.9163,53.9294,2800.0
2007-01-26 13:40:00,82.41,82.44,82.4,82.44,700.0,53.9359,53.9556,53.9294,53.9556,700.0
2007-01-26 13:45:00,82.44,82.44,82.38,82.4,3200.0,53.9556,53.9556,53.9163,53.9294,3200.0
2007-01-26 13:50:00,82.41,82.42,82.4,82.41,13200.0,53.9359,53.9425,53.9294,53.9359,13200.0
2007-01-26 13:55:00,82.43,82.45,82.4,82.43,2500.0,53.949,53.9621,53.9294,53.949,2500.0
2007-01-26 14:00:00,82.42,82.42,82.37,82.38,3300.0,53.9425,53.9425,53.9098,53.9163,3300.0
2007-01-26 14:05:00,82.36,83.0,82.33,82.38,45200.0,53.9032,54.3221,53.8836,53.9163,45200.0
2007-01-26 14:10:00,82.38,82.44,82.38,82.42,13000.0,53.9163,53.9556,53.9163,53.9425,13000.0
2007-01-26 14:15:00,82.4,82.59,82.4,82.53,12400.0,53.9294,54.0537,53.9294,54.0145,12400.0
2007-01-26 14:20:00,82.56,82.61,82.54,82.59,4100.0,54.0341,54.0668,54.021,54.0537,4100.0
2007-01-26 14:25:00,82.57,82.58,82.54,82.54,1900.0,54.0407,54.0472,54.021,54.021,1900.0
2007-01-26 14:30:00,82.52,82.54,82.48,82.49,9400.0,54.0079,54.021,53.9817,53.9883,9400.0
2007-01-26 14:35:00,82.5,82.51,82.45,82.45,20300.0,53.9948,54.0014,53.9621,53.9621,20300.0
2007-01-26 14:40:00,82.45,82.53,82.44,82.49,16500.0,53.9621,54.0145,53.9556,53.9883,16500.0
2007-01-26 14:45:00,82.52,82.59,82.5,82.56,10800.0,54.0079,54.0537,53.9948,54.0341,10800.0
2007-01-26 14:50:00,82.54,82.57,82.54,82.55,6400.0,54.021,54.0407,54.021,54.0276,6400.0
2007-01-26 14:55:00,82.55,82.56,82.51,82.54,6100.0,54.0276,54.0341,54.0014,54.021,6100.0
2007-01-26 15:00:00,82.56,82.64,82.56,82.61,35900.0,54.0341,54.0865,54.0341,54.0668,35900.0
2007-01-26 15:05:00,82.61,82.69,82.61,82.67,37700.0,54.0668,54.1192,54.0668,54.1061,37700.0
2007-01-26 15:10:00,82.72,82.74,82.71,82.74,54900.0,54.1388,54.1519,54.1323,54.1519,54900.0
2007-01-26 15:15:00,82.73,82.78,82.73,82.75,51900.0,54.1454,54.1781,54.1454,54.1585,51900.0
2007-01-26 15:20:00,82.73,82.73,82.68,82.72,30200.0,54.1454,54.1454,54.1126,54.1388,30200.0
2007-01-26 15:25:00,82.72,82.78,82.72,82.74,36200.0,54.1388,54.1781,54.1388,54.1519,36200.0
2007-01-26 15:30:00,82.74,82.75,82.67,82.73,73200.0,54.1519,54.1585,54.1061,54.1454,73200.0
2007-01-26 15:35:00,82.72,82.76,82.72,82.75,43500.0,54.1388,54.165,54.1388,54.1585,43500.0
2007-01-26 15:40:00,82.76,82.78,82.69,82.74,61100.0,54.165,54.1781,54.1192,54.1519,61100.0
2007-01-26 15:45:00,82.71,82.77,82.71,82.73,16900.0,54.1323,54.1715,54.1323,54.1454,16900.0
2007-01-26 15:50:00,82.72,82.75,82.7,82.7,19500.0,54.1388,54.1585,54.1257,54.1257,19500.0
2007-01-26 15:55:00,82.69,82.71,82.65,82.67,8100.0,54.1192,54.1323,54.093,54.1061,8100.0
2007-01-26 16:00:00,82.67,82.67,82.67,82.67,0.0,54.1061,54.1061,54.1061,54.1061,0.0
2007-01-26 16:05:00,82.67,82.67,82.67,82.67,0.0,54.1061,54.1061,54.1061,54.1061,0.0
2007-01-26 16:10:00,82.67,82.67,82.63,82.63,1100.0,54.1061,54.1061,54.0799,54.0799,1100.0
2007-01-29 09:30:00,82.72,82.75,82.65,82.65,9600.0,54.1388,54.1585,54.093,54.093,9600.0
2007-01-29 09:35:00,82.64,82.7,82.64,82.7,5600.0,54.0865,54.1257,54.0865,54.1257,5600.0
2007-01-29 09:40:00,82.74,82.82,82.74,82.82,4100.0,54.1519,54.2043,54.1519,54.2043,4100.0
2007-01-29 09:45:00,82.79,82.79,82.78,82.78,6300.0,54.1846,54.1846,54.1781,54.1781,6300.0
2007-01-29 09:50:00,82.86,82.9,82.8,82.86,21000.0,54.2305,54.2566,54.1912,54.2305,21000.0
2007-01-29 09:55:00,82.86,82.88,82.81,82.84,4000.0,54.2305,54.2435,54.1977,54.2174,4000.0
2007-01-29 10:00:00,82.88,82.88,82.85,82.86,3100.0,54.2435,54.2435,54.2239,54.2305,3100.0
2007-01-29 10:05:00,82.87,82.92,82.87,82.91,27100.0,54.237,54.2697,54.237,54.2632,27100.0
2007-01-29 10:10:00,82.9,82.9,82.88,82.88,8600.0,54.2566,54.2566,54.2435,54.2435,8600.0
2007-01-29 10:15:00,82.88,82.88,82.83,82.83,18100.0,54.2435,54.2435,54.2108,54.2108,18100.0
2007-01-29 10:20:00,82.84,82.84,82.8,82.82,4700.0,54.2174,54.2174,54.1912,54.2043,4700.0
2007-01-29 10:25:00,82.81,82.85,82.79,82.8,7800.0,54.1977,54.2239,54.1846,54.1912,7800.0
2007-01-29 10:30:00,82.78,82.78,82.75,82.75,1800.0,54.1781,54.1781,54.1585,54.1585,1800.0
2007-01-29 10:35:00,82.76,82.79,82.76,82.77,1800.0,54.165,54.1846,54.165,54.1715,1800.0
2007-01-29 10:40:00,82.78,82.84,82.78,82.82,8500.0,54.1781,54.2174,54.1781,54.2043,8500.0
2007-01-29 10:45:00,82.81,82.83,82.8,82.81,13100.0,54.1977,54.2108,54.1912,54.1977,13100.0
2007-01-29 10:50:00,82.79,82.8,82.77,82.78,42000.0,54.1846,54.1912,54.1715,54.1781,42000.0
2007-01-29 10:55:00,82.79,82.8,82.78,82.79,9900.0,54.1846,54.1912,54.1781,54.1846,9900.0
2007-01-29 11:00:00,82.79,82.8,82.75,82.79,14700.0,54.1846,54.1912,54.1585,54.1846,14700.0
2007-01-29 11:05:00,82.8,82.89,82.78,82.88,7000.0,54.1912,54.2501,54.1781,54.2435,7000.0
2007-01-29 11:10:00,82.89,82.92,82.87,82.91,10700.0,54.2501,54.2697,54.237,54.2632,10700.0
2007-01-29 11:15:00,82.91,82.93,82.9,82.9,2800.0,54.2632,54.2763,54.2566,54.2566,2800.0
2007-01-29 11:20:00,82.9,82.9,82.85,82.85,10700.0,54.2566,54.2566,54.2239,54.2239,10700.0
2007-01-29 11:25:00,82.87,82.87,82.83,82.86,7100.0,54.237,54.237,54.2108,54.2305,7100.0
2007-01-29 11:30:00,82.85,82.85,82.79,82.8,11800.0,54.2239,54.2239,54.1846,54.1912,11800.0
2007-01-29 11:35:00,82.79,82.81,82.78,82.79,8800.0,54.1846,54.1977,54.1781,54.1846,8800.0
2007-01-29 11:40:00,82.78,82.79,82.74,82.77,3400.0,54.1781,54.1846,54.1519,54.1715,3400.0
2007-01-29 11:45:00,82.77,82.8,82.77,82.78,3800.0,54.1715,54.1912,54.1715,54.1781,3800.0
2007-01-29 11:50:00,82.77,82.78,82.72,82.74,2200.0,54.1715,54.1781,54.1388,54.1519,2200.0
2007-01-29 11:55:00,82.73,82.78,82.73,82.76,4500.0,54.1454,54.1781,54.1454,54.165,4500.0
2007-01-29 12:00:00,82.78,82.78,82.76,82.77,1400.0,54.1781,54.1781,54.165,54.1715,1400.0
2007-01-29 12:05:00,82.8,82.85,82.79,82.8,6400.0,54.1912,54.2239,54.1846,54.1912,6400.0
2007-01-29 12:10:00,82.8,82.87,82.8,82.85,2800.0,54.1912,54.237,54.1912,54.2239,2800.0
2007-01-29 12:15:00,82.83,82.9,82.82,82.88,5100.0,54.2108,54.2566,54.2043,54.2435,5100.0
2007-01-29 12:20:00,82.87,82.9,82.85,82.86,3900.0,54.237,54.2566,54.2239,54.2305,3900.0
2007-01-29 12:25:00,82.87,82.87,82.82,82.82,6800.0,54.237,54.237,54.2043,54.2043,6800.0
2007-01-29 12:30:00,82.83,82.87,82.82,82.87,4700.0,54.2108,54.237,54.2043,54.237,4700.0
2007-01-29 12:35:00,82.86,82.87,82.83,82.83,15400.0,54.2305,54.237,54.2108,54.2108,15400.0
2007-01-29 12:40:00,82.83,82.87,82.81,82.84,20200.0,54.2108,54.237,54.1977,54.2174,20200.0
2007-01-29 12:45:00,82.83,82.89,82.83,82.88,11200.0,54.2108,54.2501,54.2108,54.2435,11200.0
2007-01-29 12:50:00,82.87,82.91,82.86,82.87,8700.0,54.237,54.2632,54.2305,54.237,8700.0
2007-01-29 12:55:00,82.83,82.87,82.83,82.85,1300.0,54.2108,54.237,54.2108,54.2239,1300.0
2007-01-29 13:00:00,82.87,82.91,82.87,82.87,5900.0,54.237,54.2632,54.237,54.237,5900.0
2007-01-29 13:05:00,82.87,82.88,82.85,82.85,8000.0,54.237,54.2435,54.2239,54.2239,8000.0
2007-01-29 13:10:00,82.86,82.88,82.85,82.88,3000.0,54.2305,54.2435,54.2239,54.2435,3000.0
2007-01-29 13:15:00,82.88,82.88,82.85,82.86,8600.0,54.2435,54.2435,54.2239,54.2305,8600.0
2007-01-29 13:20:00,82.85,82.86,82.83,82.83,3500.0,54.2239,54.2305,54.2108,54.2108,3500.0
2007-01-29 13:25:00,82.84,82.86,82.84,82.85,5700.0,54.2174,54.2305,54.2174,54.2239,5700.0
2007-01-29 13:30:00,82.84,82.85,82.82,82.84,4200.0,54.2174,54.2239,54.2043,54.2174,4200.0
2007-01-29 13:35:00,82.82,82.86,82.82,82.82,12700.0,54.2043,54.2305,54.2043,54.2043,12700.0
2007-01-29 13:40:00,82.82,82.83,82.78,82.78,9100.0,54.2043,54.2108,54.1781,54.1781,9100.0
2007-01-29 13:45:00,82.78,82.79,82.69,82.73,23200.0,54.1781,54.1846,54.1192,54.1454,23200.0
2007-01-29 13:50:00,82.73,82.75,82.66,82.66,15700.0,54.1454,54.1585,54.0996,54.0996,15700.0
2007-01-29 13:55:00,82.65,82.66,82.62,82.64,17200.0,54.093,54.0996,54.0734,54.0865,17200.0
2007-01-29 14:00:00,82.63,82.63,82.52,82.53,11500.0,54.0799,54.0799,54.0079,54.0145,11500.0
2007-01-29 14:05:00,82.55,82.6,82.54,82.57,11700.0,54.0276,54.0603,54.021,54.0407,11700.0
2007-01-29 14:10:00,82.56,82.56,82.48,82.48,26900.0,54.0341,54.0341,53.9817,53.9817,26900.0
2007-01-29 14:15:00,82.49,82.54,82.49,82.53,14100.0,53.9883,54.021,53.9883,54.0145,14100.0
2007-01-29 14:20:00,82.54,82.58,82.53,82.56,3600.0,54.021,54.0472,54.0145,54.0341,3600.0
2007-01-29 14:25:00,82.56,82.59,82.53,82.53,33000.0,54.0341,54.0537,54.0145,54.0145,33000.0
2007-01-29 14:30:00,82.53,82.58,82.53,82.56,17800.0,54.0145,54.0472,54.0145,54.0341,17800.0
2007-01-29 14:35:00,82.56,82.57,82.52,82.53,1200.0,54.0341,54.0407,54.0079,54.0145,1200.0
2007-01-29 14:40:00,82.53,82.61,82.52,82.59,4500.0,54.0145,54.0668,54.0079,54.0537,4500.0
2007-01-29 14:45:00,82.58,82.6,82.56,82.57,4500.0,54.0472,54.0603,54.0341,54.0407,4500.0
2007-01-29 14:50:00,82.57,82.59,82.54,82.55,37100.0,54.0407,54.0537,54.021,54.0276,37100.0
2007-01-29 14:55:00,82.55,82.57,82.52,82.52,22400.0,54.0276,54.0407,54.0079,54.0079,22400.0
2007-01-29 15:00:00,82.53,82.61,82.53,82.61,9900.0,54.0145,54.0668,54.0145,54.0668,9900.0
2007-01-29 15:05:00,82.6,82.6,82.52,82.52,11100.0,54.0603,54.0603,54.0079,54.0079,11100.0
2007-01-29 15:10:00,82.52,82.57,82.52,82.55,10200.0,54.0079,54.0407,54.0079,54.0276,10200.0
2007-01-29 15:15:00,82.56,82.59,82.53,82.59,12800.0,54.0341,54.0537,54.0145,54.0537,12800.0
2007-01-29 15:20:00,82.58,82.63,82.55,82.58,37300.0,54.0472,54.0799,54.0276,54.0472,37300.0
2007-01-29 15:25:00,82.58,82.65,82.55,82.6,38800.0,54.0472,54.093,54.0276,54.0603,38800.0
2007-01-29 15:30:00,82.61,82.63,82.58,82.6,27500.0,54.0668,54.0799,54.0472,54.0603,27500.0
2007-01-29 15:35:00,82.6,82.61,82.59,82.59,6400.0,54.0603,54.0668,54.0537,54.0537,6400.0
2007-01-29 15:40:00,82.59,82.6,82.56,82.6,13200.0,54.0537,54.0603,54.0341,54.0603,13200.0
2007-01-29 15:45:00,82.6,82.62,82.58,82.6,10500.0,54.0603,54.0734,54.0472,54.0603,10500.0
2007-01-29 15:50:00,82.61,82.62,82.57,82.59,7900.0,54.0668,54.0734,54.0407,54.0537,7900.0
2007-01-29 15:55:00,82.58,82.63,82.57,82.59,17400.0,54.0472,54.0799,54.0407,54.0537,17400.0
2007-01-29 16:00:00,82.59,82.59,82.59,82.59,0.0,54.0537,54.0537,54.0537,54.0537,0.0
2007-01-29 16:05:00,82.6,82.6,82.58,82.58,900.0,54.0603,54.0603,54.0472,54.0472,900.0
2007-01-29 16:10:00,82.58,82.58,82.58,82.58,0.0,54.0472,54.0472,54.0472,54.0472,0.0
2007-01-30 09:30:00,82.8,82.82,82.73,82.81,15500.0,54.1912,54.2043,54.1454,54.1977,15500.0
2007-01-30 09:35:00,82.81,82.84,82.8,82.8,3800.0,54.1977,54.2174,54.1912,54.1912,3800.0
2007-01-30 09:40:00,82.74,82.8,82.72,82.77,29900.0,54.1519,54.1912,54.1388,54.1715,29900.0
2007-01-30 09:45:00,82.79,82.82,82.79,82.82,4100.0,54.1846,54.2043,54.1846,54.2043,4100.0
2007-01-30 09:50:00,82.83,82.83,82.79,82.79,4400.0,54.2108,54.2108,54.1846,54.1846,4400.0
2007-01-30 09:55:00,82.77,82.77,82.67,82.69,6300.0,54.1715,54.1715,54.1061,54.1192,6300.0
2007-01-30 10:00:00,82.7,82.82,82.7,82.79,3900.0,54.1257,54.2043,54.1257,54.1846,3900.0
2007-01-30 10:05:00,82.79,82.8,82.75,82.76,3600.0,54.1846,54.1912,54.1585,54.165,3600.0
2007-01-30 10:10:00,82.76,82.76,82.71,82.72,800.0,54.165,54.165,54.1323,54.1388,800.0
2007-01-30 10:15:00,82.76,82.86,82.76,82.86,3100.0,54.165,54.2305,54.165,54.2305,3100.0
2007-01-30 10:20:00,82.84,82.85,82.83,82.83,4900.0,54.2174,54.2239,54.2108,54.2108,4900.0
2007-01-30 10:25:00,82.79,82.82,82.79,82.82,1300.0,54.1846,54.2043,54.1846,54.2043,1300.0
2007-01-30 10:30:00,82.84,82.87,82.83,82.85,9000.0,54.2174,54.237,54.2108,54.2239,9000.0
2007-01-30 10:35:00,82.86,82.86,82.83,82.86,4000.0,54.2305,54.2305,54.2108,54.2305,4000.0
2007-01-30 10:40:00,82.86,82.86,82.82,82.82,16300.0,54.2305,54.2305,54.2043,54.2043,16300.0
2007-01-30 10:45:00,82.81,82.84,82.8,82.8,9700.0,54.1977,54.2174,54.1912,54.1912,9700.0
2007-01-30 10:50:00,82.81,82.81,82.76,82.78,6600.0,54.1977,54.1977,54.165,54.1781,6600.0
2007-01-30 10:55:00,82.79,82.83,82.78,82.82,5800.0,54.1846,54.2108,54.1781,54.2043,5800.0
2007-01-30 11:00:00,82.83,82.84,82.81,82.81,19200.0,54.2108,54.2174,54.1977,54.1977,19200.0
2007-01-30 11:05:00,82.84,82.85,82.83,82.85,3700.0,54.2174,54.2239,54.2108,54.2239,3700.0
2007-01-30 11:10:00,82.87,82.92,82.87,82.92,8000.0,54.237,54.2697,54.237,54.2697,8000.0
2007-01-30 11:15:00,82.93,82.99,82.92,82.99,7500.0,54.2763,54.3155,54.2697,54.3155,7500.0
2007-01-30 11:20:00,83.0,83.05,83.0,83.04,10100.0,54.3221,54.3548,54.3221,54.3483,10100.0
2007-01-30 11:25:00,83.03,83.04,82.99,82.99,29300.0,54.3417,54.3483,54.3155,54.3155,29300.0
2007-01-30 11:30:00,82.98,83.0,82.98,82.99,2000.0,54.309,54.3221,54.309,54.3155,2000.0
2007-01-30 11:35:00,82.98,83.0,82.97,83.0,9800.0,54.309,54.3221,54.3024,54.3221,9800.0
2007-01-30 11:40:00,82.99,83.01,82.99,83.0,2100.0,54.3155,54.3286,54.3155,54.3221,2100.0
2007-01-30 11:45:00,83.01,83.05,83.01,83.02,1900.0,54.3286,54.3548,54.3286,54.3352,1900.0
2007-01-30 11:50:00,83.02,83.02,82.97,82.98,3700.0,54.3352,54.3352,54.3024,54.309,3700.0
2007-01-30 11:55:00,82.99,83.0,82.96,82.97,16500.0,54.3155,54.3221,54.2959,54.3024,16500.0
2007-01-30 12:00:00,82.97,82.99,82.94,82.99,2600.0,54.3024,54.3155,54.2828,54.3155,2600.0
2007-01-30 12:05:00,82.99,83.0,82.96,83.0,10000.0,54.3155,54.3221,54.2959,54.3221,10000.0
2007-01-30 12:10:00,82.99,83.02,82.99,83.0,2200.0,54.3155,54.3352,54.3155,54.3221,2200.0
2007-01-30 12:15:00,83.0,83.0,82.96,82.96,4900.0,54.3221,54.3221,54.2959,54.2959,4900.0
2007-01-30 12:20:00,82.95,82.97,82.93,82.96,4400.0,54.2894,54.3024,54.2763,54.2959,4400.0
2007-01-30 12:25:00,82.94,82.97,82.94,82.97,6000.0,54.2828,54.3024,54.2828,54.3024,6000.0
2007-01-30 12:30:00,82.96,82.97,82.94,82.97,5300.0,54.2959,54.3024,54.2828,54.3024,5300.0
2007-01-30 12:35:00,82.96,82.99,82.96,82.98,4500.0,54.2959,54.3155,54.2959,54.309,4500.0
2007-01-30 12:40:00,83.0,83.0,82.96,82.98,2100.0,54.3221,54.3221,54.2959,54.309,2100.0
2007-01-30 12:45:00,82.97,82.97,82.94,82.97,3100.0,54.3024,54.3024,54.2828,54.3024,3100.0
2007-01-30 12:50:00,82.98,82.98,82.94,82.96,31100.0,54.309,54.309,54.2828,54.2959,31100.0
2007-01-30 12:55:00,82.96,82.99,82.96,82.99,1100.0,54.2959,54.3155,54.2959,54.3155,1100.0
2007-01-30 13:00:00,83.0,83.0,82.96,82.98,1200.0,54.3221,54.3221,54.2959,54.309,1200.0
2007-01-30 13:05:00,82.98,82.98,82.9,82.9,1400.0,54.309,54.309,54.2566,54.2566,1400.0
2007-01-30 13:10:00,82.9,82.95,82.9,82.95,2000.0,54.2566,54.2894,54.2566,54.2894,2000.0
2007-01-30 13:15:00,82.95,82.96,82.95,82.96,800.0,54.2894,54.2959,54.2894,54.2959,800.0
2007-01-30 13:20:00,82.95,83.01,82.95,82.99,9500.0,54.2894,54.3286,54.2894,54.3155,9500.0
2007-01-30 13:25:00,83.0,83.0,83.0,83.0,3700.0,54.3221,54.3221,54.3221,54.3221,3700.0
2007-01-30 13:30:00,83.0,83.03,82.98,82.98,1200.0,54.3221,54.3417,54.309,54.309,1200.0
2007-01-30 13:35:00,82.96,82.96,82.96,82.96,600.0,54.2959,54.2959,54.2959,54.2959,600.0
2007-01-30 13:40:00,82.96,83.0,82.96,82.99,3700.0,54.2959,54.3221,54.2959,54.3155,3700.0
2007-01-30 13:45:00,83.0,83.06,83.0,83.05,4100.0,54.3221,54.3613,54.3221,54.3548,4100.0
2007-01-30 13:50:00,83.06,83.06,83.05,83.05,1100.0,54.3613,54.3613,54.3548,54.3548,1100.0
2007-01-30 13:55:00,83.01,83.05,83.01,83.03,1700.0,54.3286,54.3548,54.3286,54.3417,1700.0
2007-01-30 14:00:00,83.05,83.05,83.02,83.03,1400.0,54.3548,54.3548,54.3352,54.3417,1400.0
2007-01-30 14:05:00,83.01,83.02,82.95,82.98,5800.0,54.3286,54.3352,54.2894,54.309,5800.0
2007-01-30 14:10:00,82.97,83.04,82.97,83.04,5800.0,54.3024,54.3483,54.3024,54.3483,5800.0
2007-01-30 14:15:00,83.01,83.01,83.01,83.01,500.0,54.3286,54.3286,54.3286,54.3286,500.0
2007-01-30 14:20:00,83.03,83.06,82.98,83.05,4800.0,54.3417,54.3613,54.309,54.3548,4800.0
2007-01-30 14:25:00,83.04,83.05,83.03,83.03,5200.0,54.3483,54.3548,54.3417,54.3417,5200.0
2007-01-30 14:30:00,83.04,83.04,83.01,83.04,3000.0,54.3483,54.3483,54.3286,54.3483,3000.0
2007-01-30 14:35:00,83.02,83.04,82.99,83.03,4100.0,54.3352,54.3483,54.3155,54.3417,4100.0
2007-01-30 14:40:00,83.03,83.06,83.01,83.06,37500.0,54.3417,54.3613,54.3286,54.3613,37500.0
2007-01-30 14:45:00,83.06,83.07,83.05,83.05,10200.0,54.3613,54.3679,54.3548,54.3548,10200.0
2007-01-30 14:50:00,83.05,83.1,83.05,83.09,25500.0,54.3548,54.3875,54.3548,54.381,25500.0
2007-01-30 14:55:00,83.07,83.09,83.03,83.08,23000.0,54.3679,54.381,54.3417,54.3744,23000.0
2007-01-30 15:00:00,83.09,83.1,83.06,83.07,9100.0,54.381,54.3875,54.3613,54.3679,9100.0
2007-01-30 15:05:00,83.07,83.1,83.04,83.1,30300.0,54.3679,54.3875,54.3483,54.3875,30300.0
2007-01-30 15:10:00,83.09,83.12,83.09,83.1,12200.0,54.381,54.4006,54.381,54.3875,12200.0
2007-01-30 15:15:00,83.1,83.1,83.07,83.08,11500.0,54.3875,54.3875,54.3679,54.3744,11500.0
2007-01-30 15:20:00,83.08,83.13,83.08,83.12,16200.0,54.3744,54.4072,54.3744,54.4006,16200.0
2007-01-30 15:25:00,83.13,83.14,83.09,83.11,6300.0,54.4072,54.4137,54.381,54.3941,6300.0
2007-01-30 15:30:00,83.11,83.11,83.08,83.1,11300.0,54.3941,54.3941,54.3744,54.3875,11300.0
2007-01-30 15:35:00,83.11,83.15,83.09,83.13,14100.0,54.3941,54.4203,54.381,54.4072,14100.0
2007-01-30 15:40:00,83.12,83.14,83.1,83.12,2700.0,54.4006,54.4137,54.3875,54.4006,2700.0
2007-01-30 15:45:00,83.11,83.13,83.06,83.09,25900.0,54.3941,54.4072,54.3613,54.381,25900.0
2007-01-30 15:50:00,83.1,83.15,83.1,83.15,3500.0,54.3875,54.4203,54.3875,54.4203,3500.0
2007-01-30 15:55:00,83.13,83.15,83.11,83.15,34200.0,54.4072,54.4203,54.3941,54.4203,34200.0
2007-01-30 16:00:00,83.15,83.15,83.15,83.15,0.0,54.4203,54.4203,54.4203,54.4203,0.0
2007-01-30 16:05:00,83.15,83.15,83.15,83.15,0.0,54.4203,54.4203,54.4203,54.4203,0.0
2007-01-30 16:10:00,83.15,83.15,83.15,83.15,0.0,54.4203,54.4203,54.4203,54.4203,0.0
2007-01-31 09:30:00,83.0,83.06,83.0,83.04,23800.0,54.3221,54.3613,54.3221,54.3483,23800.0
2007-01-31 09:35:00,83.02,83.03,82.99,83.02,62100.0,54.3352,54.3417,54.3155,54.3352,62100.0
2007-01-31 09:40:00,83.05,83.05,83.01,83.01,5600.0,54.3548,54.3548,54.3286,54.3286,5600.0
2007-01-31 09:45:00,83.01,83.07,83.01,83.03,10100.0,54.3286,54.3679,54.3286,54.3417,10100.0
2007-01-31 09:50:00,82.98,82.98,82.94,82.94,52500.0,54.309,54.309,54.2828,54.2828,52500.0
2007-01-31 09:55:00,82.96,82.98,82.92,82.95,4800.0,54.2959,54.309,54.2697,54.2894,4800.0
2007-01-31 10:00:00,82.96,82.98,82.94,82.96,16200.0,54.2959,54.309,54.2828,54.2959,16200.0
2007-01-31 10:05:00,82.97,83.0,82.95,83.0,7900.0,54.3024,54.3221,54.2894,54.3221,7900.0
2007-01-31 10:10:00,83.01,83.05,83.01,83.03,6000.0,54.3286,54.3548,54.3286,54.3417,6000.0
2007-01-31 10:15:00,83.04,83.08,83.04,83.08,400.0,54.3483,54.3744,54.3483,54.3744,400.0
2007-01-31 10:20:00,83.08,83.11,83.08,83.1,3500.0,54.3744,54.3941,54.3744,54.3875,3500.0
2007-01-31 10:25:00,83.09,83.12,83.09,83.11,6500.0,54.381,54.4006,54.381,54.3941,6500.0
2007-01-31 10:30:00,83.11,83.16,83.11,83.16,7300.0,54.3941,54.4268,54.3941,54.4268,7300.0
2007-01-31 10:35:00,83.19,83.19,83.15,83.19,5700.0,54.4464,54.4464,54.4203,54.4464,5700.0
2007-01-31 10:40:00,83.14,83.14,83.12,83.12,1500.0,54.4137,54.4137,54.4006,54.4006,1500.0
2007-01-31 10:45:00,83.13,83.16,83.13,83.14,8500.0,54.4072,54.4268,54.4072,54.4137,8500.0
2007-01-31 10:50:00,83.16,83.16,83.14,83.16,4300.0,54.4268,54.4268,54.4137,54.4268,4300.0
2007-01-31 10:55:00,83.15,83.21,83.14,83.2,2500.0,54.4203,54.4595,54.4137,54.453,2500.0
2007-01-31 11:00:00,83.19,83.19,83.14,83.16,7300.0,54.4464,54.4464,54.4137,54.4268,7300.0
2007-01-31 11:05:00,83.15,83.16,83.15,83.16,700.0,54.4203,54.4268,54.4203,54.4268,700.0
2007-01-31 11:10:00,83.15,83.16,83.14,83.15,9100.0,54.4203,54.4268,54.4137,54.4203,9100.0
2007-01-31 11:15:00,83.16,83.16,83.14,83.15,2100.0,54.4268,54.4268,54.4137,54.4203,2100.0
2007-01-31 11:20:00,83.16,83.16,83.14,83.14,15700.0,54.4268,54.4268,54.4137,54.4137,15700.0
2007-01-31 11:25:00,83.15,83.17,83.14,83.16,3300.0,54.4203,54.4333,54.4137,54.4268,3300.0
2007-01-31 11:30:00,83.15,83.17,83.13,83.14,18200.0,54.4203,54.4333,54.4072,54.4137,18200.0
2007-01-31 11:35:00,83.15,83.18,83.15,83.17,7800.0,54.4203,54.4399,54.4203,54.4333,7800.0
2007-01-31 11:40:00,83.17,83.17,83.14,83.15,20000.0,54.4333,54.4333,54.4137,54.4203,20000.0
2007-01-31 11:45:00,83.19,83.19,83.18,83.19,2100.0,54.4464,54.4464,54.4399,54.4464,2100.0
2007-01-31 11:50:00,83.19,83.2,83.19,83.2,1100.0,54.4464,54.453,54.4464,54.453,1100.0
2007-01-31 11:55:00,83.2,83.2,83.19,83.19,3000.0,54.453,54.453,54.4464,54.4464,3000.0
2007-01-31 12:00:00,83.18,83.21,83.18,83.18,23700.0,54.4399,54.4595,54.4399,54.4399,23700.0
2007-01-31 12:05:00,83.18,83.18,83.13,83.14,5100.0,54.4399,54.4399,54.4072,54.4137,5100.0
2007-01-31 12:10:00,83.13,83.15,83.12,83.15,40500.0,54.4072,54.4203,54.4006,54.4203,40500.0
2007-01-31 12:15:00,83.14,83.14,83.14,83.14,400.0,54.4137,54.4137,54.4137,54.4137,400.0
2007-01-31 12:20:00,83.14,83.15,83.14,83.15,26100.0,54.4137,54.4203,54.4137,54.4203,26100.0
2007-01-31 12:25:00,83.15,83.15,83.14,83.14,5800.0,54.4203,54.4203,54.4137,54.4137,5800.0
2007-01-31 12:30:00,83.15,83.16,83.15,83.15,50900.0,54.4203,54.4268,54.4203,54.4203,50900.0
2007-01-31 12:35:00,83.14,83.14,83.1,83.1,4700.0,54.4137,54.4137,54.3875,54.3875,4700.0
2007-01-31 12:40:00,83.1,83.1,83.09,83.1,800.0,54.3875,54.3875,54.381,54.3875,800.0
2007-01-31 12:45:00,83.1,83.1,83.06,83.07,3800.0,54.3875,54.3875,54.3613,54.3679,3800.0
2007-01-31 12:50:00,83.08,83.08,83.08,83.08,2200.0,54.3744,54.3744,54.3744,54.3744,2200.0
2007-01-31 12:55:00,83.11,83.16,83.11,83.16,2700.0,54.3941,54.4268,54.3941,54.4268,2700.0
2007-01-31 13:00:00,83.15,83.15,83.13,83.13,3200.0,54.4203,54.4203,54.4072,54.4072,3200.0
2007-01-31 13:05:00,83.13,83.13,83.11,83.11,1200.0,54.4072,54.4072,54.3941,54.3941,1200.0
2007-01-31 13:10:00,83.12,83.17,83.12,83.17,7200.0,54.4006,54.4333,54.4006,54.4333,7200.0
2007-01-31 13:15:00,83.16,83.17,83.14,83.14,1600.0,54.4268,54.4333,54.4137,54.4137,1600.0
2007-01-31 13:20:00,83.14,83.14,83.14,83.14,0.0,54.4137,54.4137,54.4137,54.4137,0.0
2007-01-31 13:25:00,83.15,83.17,83.15,83.17,1100.0,54.4203,54.4333,54.4203,54.4333,1100.0
2007-01-31 13:30:00,83.15,83.19,83.15,83.17,26900.0,54.4203,54.4464,54.4203,54.4333,26900.0
2007-01-31 13:35:00,83.17,83.2,83.17,83.19,2400.0,54.4333,54.453,54.4333,54.4464,2400.0
2007-01-31 13:40:00,83.18,83.19,83.15,83.15,2400.0,54.4399,54.4464,54.4203,54.4203,2400.0
2007-01-31 13:45:00,83.15,83.16,83.15,83.15,900.0,54.4203,54.4268,54.4203,54.4203,900.0
2007-01-31 13:50:00,83.14,83.18,83.14,83.18,500.0,54.4137,54.4399,54.4137,54.4399,500.0
2007-01-31 13:55:00,83.15,83.18,83.15,83.18,2000.0,54.4203,54.4399,54.4203,54.4399,2000.0
2007-01-31 14:00:00,83.18,83.18,83.15,83.15,5900.0,54.4399,54.4399,54.4203,54.4203,5900.0
2007-01-31 14:05:00,83.16,83.2,83.13,83.16,10200.0,54.4268,54.453,54.4072,54.4268,10200.0
2007-01-31 14:10:00,83.16,83.17,83.08,83.15,7300.0,54.4268,54.4333,54.3744,54.4203,7300.0
2007-01-31 14:15:00,83.2,83.44,83.19,83.44,33800.0,54.453,54.6101,54.4464,54.6101,33800.0
2007-01-31 14:20:00,83.4,83.5,83.39,83.43,16900.0,54.5839,54.6493,54.5773,54.6035,16900.0
2007-01-31 14:25:00,83.41,83.42,83.37,83.39,4100.0,54.5904,54.597,54.5642,54.5773,4100.0
2007-01-31 14:30:00,83.39,83.5,83.39,83.5,16300.0,54.5773,54.6493,54.5773,54.6493,16300.0
2007-01-31 14:35:00,83.58,83.72,83.58,83.66,18200.0,54.7017,54.7933,54.7017,54.754,18200.0
2007-01-31 14:40:00,83.64,83.7,83.6,83.65,44700.0,54.7409,54.7802,54.7148,54.7475,44700.0
2007-01-31 14:45:00,83.7,83.73,83.69,83.71,6900.0,54.7802,54.7999,54.7737,54.7868,6900.0
2007-01-31 14:50:00,83.7,83.7,83.65,83.66,2400.0,54.7802,54.7802,54.7475,54.754,2400.0
2007-01-31 14:55:00,83.66,83.72,83.66,83.72,29100.0,54.754,54.7933,54.754,54.7933,29100.0
2007-01-31 15:00:00,83.72,83.73,83.7,83.7,7200.0,54.7933,54.7999,54.7802,54.7802,7200.0
2007-01-31 15:05:00,83.71,83.8,83.71,83.78,25500.0,54.7868,54.8457,54.7868,54.8326,25500.0
2007-01-31 15:10:00,83.77,83.78,83.74,83.76,15400.0,54.826,54.8326,54.8064,54.8195,15400.0
2007-01-31 15:15:00,83.74,83.75,83.72,83.73,3700.0,54.8064,54.8129,54.7933,54.7999,3700.0
2007-01-31 15:20:00,83.76,83.78,83.72,83.78,5300.0,54.8195,54.8326,54.7933,54.8326,5300.0
2007-01-31 15:25:00,83.78,83.83,83.78,83.8,10300.0,54.8326,54.8653,54.8326,54.8457,10300.0
2007-01-31 15:30:00,83.81,83.82,83.76,83.82,10500.0,54.8522,54.8588,54.8195,54.8588,10500.0
2007-01-31 15:35:00,83.8,83.81,83.74,83.74,11700.0,54.8457,54.8522,54.8064,54.8064,11700.0
2007-01-31 15:40:00,83.75,83.75,83.71,83.73,7400.0,54.8129,54.8129,54.7868,54.7999,7400.0
2007-01-31 15:45:00,83.72,83.73,83.69,83.72,9100.0,54.7933,54.7999,54.7737,54.7933,9100.0
2007-01-31 15:50:00,83.69,83.75,83.69,83.74,15300.0,54.7737,54.8129,54.7737,54.8064,15300.0
2007-01-31 15:55:00,83.74,83.74,83.63,83.7,26300.0,54.8064,54.8064,54.7344,54.7802,26300.0
2007-01-31 16:00:00,83.7,83.7,83.64,83.64,26600.0,54.7802,54.7802,54.7409,54.7409,26600.0
2007-01-31 16:05:00,83.64,83.64,83.64,83.64,0.0,54.7409,54.7409,54.7409,54.7409,0.0
2007-01-31 16:10:00,83.64,83.64,83.64,83.64,0.0,54.7409,54.7409,54.7409,54.7409,0.0
2007-02-01 09:30:00,83.86,83.9,83.81,83.88,39800.0,54.8849,54.9111,54.8522,54.898,39800.0
2007-02-01 09:35:00,83.86,83.98,83.84,83.9,84800.0,54.8849,54.9635,54.8718,54.9111,84800.0
2007-02-01 09:40:00,83.87,83.9,83.85,83.9,3600.0,54.8915,54.9111,54.8784,54.9111,3600.0
2007-02-01 09:45:00,83.91,83.94,83.9,83.9,4100.0,54.9177,54.9373,54.9111,54.9111,4100.0
2007-02-01 09:50:00,83.9,83.92,83.87,83.9,70500.0,54.9111,54.9242,54.8915,54.9111,70500.0
2007-02-01 09:55:00,83.9,83.94,83.9,83.91,11900.0,54.9111,54.9373,54.9111,54.9177,11900.0
2007-02-01 10:00:00,83.9,83.97,83.85,83.92,24800.0,54.9111,54.9569,54.8784,54.9242,24800.0
2007-02-01 10:05:00,83.91,83.93,83.87,83.87,5400.0,54.9177,54.9307,54.8915,54.8915,5400.0
2007-02-01 10:10:00,83.87,83.88,83.78,83.81,29600.0,54.8915,54.898,54.8326,54.8522,29600.0
2007-02-01 10:15:00,83.8,83.89,83.78,83.87,16200.0,54.8457,54.9046,54.8326,54.8915,16200.0
2007-02-01 10:20:00,83.87,83.89,83.84,83.86,7300.0,54.8915,54.9046,54.8718,54.8849,7300.0
2007-02-01 10:25:00,83.85,83.89,83.85,83.86,8200.0,54.8784,54.9046,54.8784,54.8849,8200.0
2007-02-01 10:30:00,83.86,83.91,83.82,83.91,7300.0,54.8849,54.9177,54.8588,54.9177,7300.0
2007-02-01 10:35:00,83.92,83.95,83.9,83.92,5400.0,54.9242,54.9438,54.9111,54.9242,5400.0
2007-02-01 10:40:00,83.92,84.03,83.92,84.02,10500.0,54.9242,54.9962,54.9242,54.9897,10500.0
2007-02-01 10:45:00,84.03,84.03,83.95,83.96,17900.0,54.9962,54.9962,54.9438,54.9504,17900.0
2007-02-01 10:50:00,83.96,83.97,83.89,83.9,17700.0,54.9504,54.9569,54.9046,54.9111,17700.0
2007-02-01 10:55:00,83.9,83.94,83.88,83.93,15300.0,54.9111,54.9373,54.898,54.9307,15300.0
2007-02-01 11:00:00,83.93,83.93,83.81,83.82,9300.0,54.9307,54.9307,54.8522,54.8588,9300.0
2007-02-01 11:05:00,83.82,83.85,83.82,83.85,56900.0,54.8588,54.8784,54.8588,54.8784,56900.0
2007-02-01 11:10:00,83.85,83.89,83.84,83.88,26500.0,54.8784,54.9046,54.8718,54.898,26500.0
2007-02-01 11:15:00,83.88,83.89,83.82,83.86,53700.0,54.898,54.9046,54.8588,54.8849,53700.0
2007-02-01 11:20:00,83.86,83.88,83.83,83.83,12900.0,54.8849,54.898,54.8653,54.8653,12900.0
2007-02-01 11:25:00,83.84,83.88,83.83,83.87,10400.0,54.8718,54.898,54.8653,54.8915,10400.0
2007-02-01 11:30:00,83.88,83.97,83.88,83.94,10800.0,54.898,54.9569,54.898,54.9373,10800.0
2007-02-01 11:35:00,83.94,83.94,83.88,83.93,3200.0,54.9373,54.9373,54.898,54.9307,3200.0
2007-02-01 11:40:00,83.94,83.94,83.91,83.92,5300.0,54.9373,54.9373,54.9177,54.9242,5300.0
2007-02-01 11:45:00,83.94,83.95,83.93,83.95,9200.0,54.9373,54.9438,54.9307,54.9438,9200.0
2007-02-01 11:50:00,83.93,83.95,83.93,83.95,3600.0,54.9307,54.9438,54.9307,54.9438,3600.0
2007-02-01 11:55:00,83.95,83.98,83.93,83.95,8400.0,54.9438,54.9635,54.9307,54.9438,8400.0
2007-02-01 12:00:00,83.96,83.99,83.96,83.97,6200.0,54.9504,54.97,54.9504,54.9569,6200.0
2007-02-01 12:05:00,83.98,83.99,83.95,83.96,10500.0,54.9635,54.97,54.9438,54.9504,10500.0
2007-02-01 12:10:00,83.97,83.99,83.97,83.99,7700.0,54.9569,54.97,54.9569,54.97,7700.0
2007-02-01 12:15:00,84.0,84.0,83.99,83.99,1100.0,54.9766,54.9766,54.97,54.97,1100.0
2007-02-01 12:20:00,83.98,83.99,83.96,83.98,3400.0,54.9635,54.97,54.9504,54.9635,3400.0
2007-02-01 12:25:00,83.98,83.98,83.98,83.98,1400.0,54.9635,54.9635,54.9635,54.9635,1400.0
2007-02-01 12:30:00,83.96,83.96,83.96,83.96,500.0,54.9504,54.9504,54.9504,54.9504,500.0
2007-02-01 12:35:00,83.95,83.98,83.95,83.98,4600.0,54.9438,54.9635,54.9438,54.9635,4600.0
2007-02-01 12:40:00,83.98,83.99,83.96,83.99,13100.0,54.9635,54.97,54.9504,54.97,13100.0
2007-02-01 12:45:00,83.99,90.14,83.97,84.02,52300.0,54.97,58.9951,54.9569,54.9897,52300.0
2007-02-01 12:50:00,84.0,84.01,83.98,84.0,2200.0,54.9766,54.9831,54.9635,54.9766,2200.0
2007-02-01 12:55:00,83.99,84.0,83.97,83.99,5800.0,54.97,54.9766,54.9569,54.97,5800.0
2007-02-01 13:00:00,83.99,83.99,83.96,83.97,2600.0,54.97,54.97,54.9504,54.9569,2600.0
2007-02-01 13:05:00,84.0,84.0,83.98,83.98,3100.0,54.9766,54.9766,54.9635,54.9635,3100.0
2007-02-01 13:10:00,83.99,84.01,83.97,83.97,2900.0,54.97,54.9831,54.9569,54.9569,2900.0
2007-02-01 13:15:00,83.99,84.0,83.96,84.0,4400.0,54.97,54.9766,54.9504,54.9766,4400.0
2007-02-01 13:20:00,83.99,83.99,83.99,83.99,200.0,54.97,54.97,54.97,54.97,200.0
2007-02-01 13:25:00,84.01,84.04,83.99,83.99,6500.0,54.9831,55.0027,54.97,54.97,6500.0
2007-02-01 13:30:00,83.99,84.03,83.95,84.02,4600.0,54.97,54.9962,54.9438,54.9897,4600.0
2007-02-01 13:35:00,84.01,84.03,83.98,84.0,10800.0,54.9831,54.9962,54.9635,54.9766,10800.0
2007-02-01 13:40:00,84.02,84.07,84.02,84.06,4800.0,54.9897,55.0224,54.9897,55.0158,4800.0
2007-02-01 13:45:00,84.07,84.12,84.07,84.1,8900.0,55.0224,55.0551,55.0224,55.042,8900.0
2007-02-01 13:50:00,84.08,84.09,84.08,84.09,2300.0,55.0289,55.0355,55.0289,55.0355,2300.0
2007-02-01 13:55:00,84.09,84.12,84.06,84.09,3600.0,55.0355,55.0551,55.0158,55.0355,3600.0
2007-02-01 14:00:00,84.09,84.09,84.04,84.05,32000.0,55.0355,55.0355,55.0027,55.0093,32000.0
2007-02-01 14:05:00,84.07,84.08,84.06,84.08,14000.0,55.0224,55.0289,55.0158,55.0289,14000.0
2007-02-01 14:10:00,84.09,84.11,84.05,84.05,1900.0,55.0355,55.0486,55.0093,55.0093,1900.0
2007-02-01 14:15:00,84.04,84.06,84.03,84.04,14700.0,55.0027,55.0158,54.9962,55.0027,14700.0
2007-02-01 14:20:00,84.03,84.06,84.03,84.03,4100.0,54.9962,55.0158,54.9962,54.9962,4100.0
2007-02-01 14:25:00,84.03,84.11,84.03,84.1,5600.0,54.9962,55.0486,54.9962,55.042,5600.0
2007-02-01 14:30:00,84.09,84.13,84.08,84.1,3300.0,55.0355,55.0616,55.0289,55.042,3300.0
2007-02-01 14:35:00,84.11,84.12,84.07,84.11,12700.0,55.0486,55.0551,55.0224,55.0486,12700.0
2007-02-01 14:40:00,84.1,84.13,84.1,84.13,4900.0,55.042,55.0616,55.042,55.0616,4900.0
2007-02-01 14:45:00,84.13,84.13,84.08,84.08,7900.0,55.0616,55.0616,55.0289,55.0289,7900.0
2007-02-01 14:50:00,84.09,84.16,84.09,84.15,31700.0,55.0355,55.0813,55.0355,55.0747,31700.0
2007-02-01 14:55:00,84.15,84.19,84.15,84.19,16600.0,55.0747,55.1009,55.0747,55.1009,16600.0
2007-02-01 15:00:00,84.2,84.25,84.2,84.22,27800.0,55.1075,55.1402,55.1075,55.1205,27800.0
2007-02-01 15:05:00,84.22,84.24,84.19,84.24,7600.0,55.1205,55.1336,55.1009,55.1336,7600.0
2007-02-01 15:10:00,84.21,84.26,84.21,84.23,6100.0,55.114,55.1467,55.114,55.1271,6100.0
2007-02-01 15:15:00,84.24,84.27,84.17,84.19,18800.0,55.1336,55.1533,55.0878,55.1009,18800.0
2007-02-01 15:20:00,84.18,84.2,84.18,84.18,8800.0,55.0944,55.1075,55.0944,55.0944,8800.0
2007-02-01 15:25:00,84.19,84.21,84.19,84.19,2500.0,55.1009,55.114,55.1009,55.1009,2500.0
2007-02-01 15:30:00,84.21,84.21,84.17,84.2,9500.0,55.114,55.114,55.0878,55.1075,9500.0
2007-02-01 15:35:00,84.18,84.2,84.18,84.19,6100.0,55.0944,55.1075,55.0944,55.1009,6100.0
2007-02-01 15:40:00,84.22,84.25,84.22,84.25,3600.0,55.1205,55.1402,55.1205,55.1402,3600.0
2007-02-01 15:45:00,84.25,84.26,84.23,84.25,2700.0,55.1402,55.1467,55.1271,55.1402,2700.0
2007-02-01 15:50:00,84.25,84.27,84.23,84.25,79600.0,55.1402,55.1533,55.1271,55.1402,79600.0
2007-02-01 15:55:00,84.25,84.28,84.23,84.27,289100.0,55.1402,55.1598,55.1271,55.1533,289100.0
2007-02-01 16:00:00,84.27,84.27,84.27,84.27,0.0,55.1533,55.1533,55.1533,55.1533,0.0
2007-02-01 16:05:00,84.27,84.27,84.27,84.27,0.0,55.1533,55.1533,55.1533,55.1533,0.0
2007-02-01 16:10:00,84.3,84.3,84.3,84.3,300.0,55.1729,55.1729,55.1729,55.1729,300.0
2007-02-02 09:30:00,84.29,84.34,84.25,84.32,21400.0,55.1664,55.1991,55.1402,55.186,21400.0
2007-02-02 09:35:00,84.31,84.31,84.26,84.28,13800.0,55.1795,55.1795,55.1467,55.1598,13800.0
2007-02-02 09:40:00,84.28,84.28,84.24,84.28,27200.0,55.1598,55.1598,55.1336,55.1598,27200.0
2007-02-02 09:45:00,84.3,84.32,84.27,84.29,41200.0,55.1729,55.186,55.1533,55.1664,41200.0
2007-02-02 09:50:00,84.25,84.25,84.21,84.21,53600.0,55.1402,55.1402,55.114,55.114,53600.0
2007-02-02 09:55:00,84.2,84.2,84.13,84.15,128900.0,55.1075,55.1075,55.0616,55.0747,128900.0
2007-02-02 10:00:00,84.14,84.21,84.14,84.21,14100.0,55.0682,55.114,55.0682,55.114,14100.0
2007-02-02 10:05:00,84.22,84.28,84.22,84.26,44500.0,55.1205,55.1598,55.1205,55.1467,44500.0
2007-02-02 10:10:00,84.28,84.36,84.28,84.36,31500.0,55.1598,55.2122,55.1598,55.2122,31500.0
2007-02-02 10:15:00,84.35,84.36,84.34,84.34,900.0,55.2056,55.2122,55.1991,55.1991,900.0
2007-02-02 10:20:00,84.34,84.35,84.33,84.34,2100.0,55.1991,55.2056,55.1925,55.1991,2100.0
2007-02-02 10:25:00,84.35,84.35,84.34,84.34,1700.0,55.2056,55.2056,55.1991,55.1991,1700.0
2007-02-02 10:30:00,84.35,84.36,84.34,84.36,1600.0,55.2056,55.2122,55.1991,55.2122,1600.0
2007-02-02 10:35:00,84.38,84.39,84.36,84.37,5600.0,55.2253,55.2318,55.2122,55.2187,5600.0
2007-02-02 10:40:00,84.38,84.39,84.32,84.32,8400.0,55.2253,55.2318,55.186,55.186,8400.0
2007-02-02 10:45:00,84.33,84.37,84.33,84.37,7400.0,55.1925,55.2187,55.1925,55.2187,7400.0
2007-02-02 10:50:00,84.37,84.37,84.36,84.36,2200.0,55.2187,55.2187,55.2122,55.2122,2200.0
2007-02-02 10:55:00,84.36,84.36,84.35,84.36,1600.0,55.2122,55.2122,55.2056,55.2122,1600.0
2007-02-02 11:00:00,84.35,84.35,84.31,84.32,1000.0,55.2056,55.2056,55.1795,55.186,1000.0
2007-02-02 11:05:00,84.33,84.33,84.3,84.3,5300.0,55.1925,55.1925,55.1729,55.1729,5300.0
2007-02-02 11:10:00,84.32,84.33,84.31,84.32,11300.0,55.186,55.1925,55.1795,55.186,11300.0
2007-02-02 11:15:00,84.32,84.33,84.29,84.31,10500.0,55.186,55.1925,55.1664,55.1795,10500.0
2007-02-02 11:20:00,84.31,84.31,84.27,84.27,1500.0,55.1795,55.1795,55.1533,55.1533,1500.0
2007-02-02 11:25:00,84.23,84.26,84.23,84.25,3900.0,55.1271,55.1467,55.1271,55.1402,3900.0
2007-02-02 11:30:00,84.27,84.27,84.23,84.25,43400.0,55.1533,55.1533,55.1271,55.1402,43400.0
2007-02-02 11:35:00,84.25,84.25,84.21,84.22,21900.0,55.1402,55.1402,55.114,55.1205,21900.0
2007-02-02 11:40:00,84.22,84.24,84.2,84.24,5800.0,55.1205,55.1336,55.1075,55.1336,5800.0
2007-02-02 11:45:00,84.24,84.29,84.24,84.28,3400.0,55.1336,55.1664,55.1336,55.1598,3400.0
2007-02-02 11:50:00,84.28,84.33,84.28,84.32,8600.0,55.1598,55.1925,55.1598,55.186,8600.0
2007-02-02 11:55:00,84.32,84.34,84.32,84.34,2100.0,55.186,55.1991,55.186,55.1991,2100.0
2007-02-02 12:00:00,84.33,84.33,84.29,84.31,13700.0,55.1925,55.1925,55.1664,55.1795,13700.0
2007-02-02 12:05:00,84.32,84.33,84.32,84.33,2100.0,55.186,55.1925,55.186,55.1925,2100.0
2007-02-02 12:10:00,84.33,84.38,84.33,84.38,900.0,55.1925,55.2253,55.1925,55.2253,900.0
2007-02-02 12:15:00,84.4,84.42,84.39,84.4,1700.0,55.2384,55.2514,55.2318,55.2384,1700.0
2007-02-02 12:20:00,84.4,84.42,84.4,84.42,1700.0,55.2384,55.2514,55.2384,55.2514,1700.0
2007-02-02 12:25:00,84.41,84.41,84.36,84.36,1700.0,55.2449,55.2449,55.2122,55.2122,1700.0
2007-02-02 12:30:00,84.37,84.37,84.36,84.36,4400.0,55.2187,55.2187,55.2122,55.2122,4400.0
2007-02-02 12:35:00,84.39,84.39,84.39,84.39,200.0,55.2318,55.2318,55.2318,55.2318,200.0
2007-02-02 12:40:00,84.39,84.39,84.36,84.38,2100.0,55.2318,55.2318,55.2122,55.2253,2100.0
2007-02-02 12:45:00,84.38,84.38,84.38,84.38,12500.0,55.2253,55.2253,55.2253,55.2253,12500.0
2007-02-02 12:50:00,84.38,84.39,84.35,84.38,12400.0,55.2253,55.2318,55.2056,55.2253,12400.0
2007-02-02 12:55:00,84.38,84.39,84.38,84.39,2300.0,55.2253,55.2318,55.2253,55.2318,2300.0
2007-02-02 13:00:00,84.41,84.42,84.41,84.42,4100.0,55.2449,55.2514,55.2449,55.2514,4100.0
2007-02-02 13:05:00,84.42,84.44,84.41,84.44,4300.0,55.2514,55.2645,55.2449,55.2645,4300.0
2007-02-02 13:10:00,84.44,84.44,84.42,84.43,4300.0,55.2645,55.2645,55.2514,55.258,4300.0
2007-02-02 13:15:00,84.42,84.44,84.42,84.43,5400.0,55.2514,55.2645,55.2514,55.258,5400.0
2007-02-02 13:20:00,84.44,84.45,84.42,84.42,2500.0,55.2645,55.2711,55.2514,55.2514,2500.0
2007-02-02 13:25:00,84.43,84.43,84.41,84.42,1900.0,55.258,55.258,55.2449,55.2514,1900.0
2007-02-02 13:30:00,84.43,84.43,84.41,84.42,2100.0,55.258,55.258,55.2449,55.2514,2100.0
2007-02-02 13:35:00,84.42,84.42,84.4,84.42,22000.0,55.2514,55.2514,55.2384,55.2514,22000.0
2007-02-02 13:40:00,84.42,84.44,84.42,84.44,2900.0,55.2514,55.2645,55.2514,55.2645,2900.0
2007-02-02 13:45:00,84.44,84.45,84.43,84.43,3500.0,55.2645,55.2711,55.258,55.258,3500.0
2007-02-02 13:50:00,84.45,84.45,84.45,84.45,2700.0,55.2711,55.2711,55.2711,55.2711,2700.0
2007-02-02 13:55:00,84.45,84.45,84.43,84.43,3600.0,55.2711,55.2711,55.258,55.258,3600.0
2007-02-02 14:00:00,84.43,84.43,84.43,84.43,800.0,55.258,55.258,55.258,55.258,800.0
2007-02-02 14:05:00,84.46,84.47,84.46,84.47,1000.0,55.2776,55.2842,55.2776,55.2842,1000.0
2007-02-02 14:10:00,84.47,84.47,84.42,84.42,3800.0,55.2842,55.2842,55.2514,55.2514,3800.0
2007-02-02 14:15:00,84.41,84.43,84.4,84.4,1600.0,55.2449,55.258,55.2384,55.2384,1600.0
2007-02-02 14:20:00,84.4,84.44,84.37,84.37,5400.0,55.2384,55.2645,55.2187,55.2187,5400.0
2007-02-02 14:25:00,84.38,84.44,84.37,84.38,4600.0,55.2253,55.2645,55.2187,55.2253,4600.0
2007-02-02 14:30:00,84.38,84.43,84.38,84.41,1100.0,55.2253,55.258,55.2253,55.2449,1100.0
2007-02-02 14:35:00,84.42,84.43,84.41,84.42,4700.0,55.2514,55.258,55.2449,55.2514,4700.0
2007-02-02 14:40:00,84.43,84.45,84.43,84.44,23900.0,55.258,55.2711,55.258,55.2645,23900.0
2007-02-02 14:45:00,84.42,84.45,84.36,84.45,5100.0,55.2514,55.2711,55.2122,55.2711,5100.0
2007-02-02 14:50:00,84.44,84.44,84.41,84.43,3300.0,55.2645,55.2645,55.2449,55.258,3300.0
2007-02-02 14:55:00,84.43,84.45,84.42,84.42,7500.0,55.258,55.2711,55.2514,55.2514,7500.0
2007-02-02 15:00:00,84.43,84.43,84.41,84.41,8300.0,55.258,55.258,55.2449,55.2449,8300.0
2007-02-02 15:05:00,84.4,84.41,84.37,84.4,14500.0,55.2384,55.2449,55.2187,55.2384,14500.0
2007-02-02 15:10:00,84.4,84.44,84.39,84.44,28400.0,55.2384,55.2645,55.2318,55.2645,28400.0
2007-02-02 15:15:00,84.44,84.46,84.43,84.45,7800.0,55.2645,55.2776,55.258,55.2711,7800.0
2007-02-02 15:20:00,84.44,84.45,84.42,84.42,4800.0,55.2645,55.2711,55.2514,55.2514,4800.0
2007-02-02 15:25:00,84.42,84.43,84.42,84.43,900.0,55.2514,55.258,55.2514,55.258,900.0
2007-02-02 15:30:00,84.41,84.43,84.4,84.4,2700.0,55.2449,55.258,55.2384,55.2384,2700.0
2007-02-02 15:35:00,84.41,84.44,84.4,84.43,11700.0,55.2449,55.2645,55.2384,55.258,11700.0
2007-02-02 15:40:00,84.42,84.45,84.42,84.45,6200.0,55.2514,55.2711,55.2514,55.2711,6200.0
2007-02-02 15:45:00,84.44,84.46,84.42,84.44,13300.0,55.2645,55.2776,55.2514,55.2645,13300.0
2007-02-02 15:50:00,84.47,84.49,84.46,84.48,44300.0,55.2842,55.2973,55.2776,55.2907,44300.0
2007-02-02 15:55:00,84.49,84.5,84.47,84.49,36100.0,55.2973,55.3038,55.2842,55.2973,36100.0
2007-02-02 16:00:00,84.49,84.49,84.49,84.49,0.0,55.2973,55.2973,55.2973,55.2973,0.0
2007-02-02 16:05:00,84.49,84.49,84.49,84.49,0.0,55.2973,55.2973,55.2973,55.2973,0.0
2007-02-02 16:10:00,84.49,84.49,84.49,84.49,0.0,55.2973,55.2973,55.2973,55.2973,0.0
2007-02-05 09:30:00,84.39,84.39,84.3,84.35,18000.0,55.2318,55.2318,55.1729,55.2056,18000.0
2007-02-05 09:35:00,84.31,84.35,84.3,84.35,9400.0,55.1795,55.2056,55.1729,55.2056,9400.0
2007-02-05 09:40:00,84.38,84.42,84.37,84.42,1700.0,55.2253,55.2514,55.2187,55.2514,1700.0
2007-02-05 09:45:00,84.39,84.4,84.39,84.4,300.0,55.2318,55.2384,55.2318,55.2384,300.0
2007-02-05 09:50:00,84.38,84.38,84.33,84.33,12200.0,55.2253,55.2253,55.1925,55.1925,12200.0
2007-02-05 09:55:00,84.32,84.32,84.25,84.26,6600.0,55.186,55.186,55.1402,55.1467,6600.0
2007-02-05 10:00:00,84.27,84.27,84.22,84.24,5400.0,55.1533,55.1533,55.1205,55.1336,5400.0
2007-02-05 10:05:00,84.26,84.26,84.21,84.24,18800.0,55.1467,55.1467,55.114,55.1336,18800.0
2007-02-05 10:10:00,84.24,84.24,84.23,84.24,4600.0,55.1336,55.1336,55.1271,55.1336,4600.0
2007-02-05 10:15:00,84.24,84.26,84.21,84.26,8800.0,55.1336,55.1467,55.114,55.1467,8800.0
2007-02-05 10:20:00,84.25,84.27,84.24,84.27,8800.0,55.1402,55.1533,55.1336,55.1533,8800.0
2007-02-05 10:25:00,84.29,84.33,84.29,84.33,15900.0,55.1664,55.1925,55.1664,55.1925,15900.0
2007-02-05 10:30:00,84.33,84.45,84.32,84.41,21100.0,55.1925,55.2711,55.186,55.2449,21100.0
2007-02-05 10:35:00,84.42,84.44,84.4,84.41,8000.0,55.2514,55.2645,55.2384,55.2449,8000.0
2007-02-05 10:40:00,84.39,84.39,84.35,84.38,3000.0,55.2318,55.2318,55.2056,55.2253,3000.0
2007-02-05 10:45:00,84.38,84.43,84.38,84.42,2200.0,55.2253,55.258,55.2253,55.2514,2200.0
2007-02-05 10:50:00,84.41,84.42,84.4,84.4,11400.0,55.2449,55.2514,55.2384,55.2384,11400.0
2007-02-05 10:55:00,84.41,84.46,84.4,84.4,5600.0,55.2449,55.2776,55.2384,55.2384,5600.0
2007-02-05 11:00:00,84.36,84.41,84.36,84.41,2700.0,55.2122,55.2449,55.2122,55.2449,2700.0
2007-02-05 11:05:00,84.41,84.44,84.36,84.39,13000.0,55.2449,55.2645,55.2122,55.2318,13000.0
2007-02-05 11:10:00,84.39,84.41,84.36,84.36,6700.0,55.2318,55.2449,55.2122,55.2122,6700.0
2007-02-05 11:15:00,84.36,84.38,84.36,84.38,2300.0,55.2122,55.2253,55.2122,55.2253,2300.0
2007-02-05 11:20:00,84.37,84.39,84.36,84.38,2700.0,55.2187,55.2318,55.2122,55.2253,2700.0
2007-02-05 11:25:00,84.39,84.4,84.37,84.4,24800.0,55.2318,55.2384,55.2187,55.2384,24800.0
2007-02-05 11:30:00,84.4,84.44,84.4,84.41,6900.0,55.2384,55.2645,55.2384,55.2449,6900.0
2007-02-05 11:35:00,84.41,84.43,84.4,84.41,7400.0,55.2449,55.258,55.2384,55.2449,7400.0
2007-02-05 11:40:00,84.42,84.45,84.42,84.44,3200.0,55.2514,55.2711,55.2514,55.2645,3200.0
2007-02-05 11:45:00,84.45,84.45,84.39,84.39,6600.0,55.2711,55.2711,55.2318,55.2318,6600.0
2007-02-05 11:50:00,84.4,84.4,84.39,84.39,2500.0,55.2384,55.2384,55.2318,55.2318,2500.0
2007-02-05 11:55:00,84.41,84.42,84.41,84.41,5200.0,55.2449,55.2514,55.2449,55.2449,5200.0
2007-02-05 12:00:00,84.41,84.41,84.39,84.39,2900.0,55.2449,55.2449,55.2318,55.2318,2900.0
2007-02-05 12:05:00,84.4,84.4,84.39,84.4,5400.0,55.2384,55.2384,55.2318,55.2384,5400.0
2007-02-05 12:10:00,84.4,84.4,84.4,84.4,6200.0,55.2384,55.2384,55.2384,55.2384,6200.0
2007-02-05 12:15:00,84.4,84.4,84.39,84.4,1200.0,55.2384,55.2384,55.2318,55.2384,1200.0
2007-02-05 12:20:00,84.39,84.4,84.38,84.4,1000.0,55.2318,55.2384,55.2253,55.2384,1000.0
2007-02-05 12:25:00,84.4,84.4,84.39,84.39,1600.0,55.2384,55.2384,55.2318,55.2318,1600.0
2007-02-05 12:30:00,84.4,84.41,84.4,84.41,600.0,55.2384,55.2449,55.2384,55.2449,600.0
2007-02-05 12:35:00,84.41,84.44,84.4,84.44,2200.0,55.2449,55.2645,55.2384,55.2645,2200.0
2007-02-05 12:40:00,84.42,84.43,84.41,84.43,1200.0,55.2514,55.258,55.2449,55.258,1200.0
2007-02-05 12:45:00,84.42,84.42,84.39,84.39,4200.0,55.2514,55.2514,55.2318,55.2318,4200.0
2007-02-05 12:50:00,84.38,84.4,84.38,84.4,2100.0,55.2253,55.2384,55.2253,55.2384,2100.0
2007-02-05 12:55:00,84.4,84.4,84.4,84.4,900.0,55.2384,55.2384,55.2384,55.2384,900.0
2007-02-05 13:00:00,84.43,84.47,84.43,84.47,8200.0,55.258,55.2842,55.258,55.2842,8200.0
2007-02-05 13:05:00,84.47,84.47,84.45,84.45,800.0,55.2842,55.2842,55.2711,55.2711,800.0
2007-02-05 13:10:00,84.46,84.47,84.46,84.47,1700.0,55.2776,55.2842,55.2776,55.2842,1700.0
2007-02-05 13:15:00,84.47,84.47,84.46,84.46,1500.0,55.2842,55.2842,55.2776,55.2776,1500.0
2007-02-05 13:20:00,84.46,84.47,84.4,84.42,9700.0,55.2776,55.2842,55.2384,55.2514,9700.0
2007-02-05 13:25:00,84.44,84.44,84.4,84.41,8000.0,55.2645,55.2645,55.2384,55.2449,8000.0
2007-02-05 13:30:00,84.41,84.41,84.4,84.4,3800.0,55.2449,55.2449,55.2384,55.2384,3800.0
2007-02-05 13:35:00,84.42,84.46,84.41,84.43,2800.0,55.2514,55.2776,55.2449,55.258,2800.0
2007-02-05 13:40:00,84.41,84.43,84.41,84.43,1800.0,55.2449,55.258,55.2449,55.258,1800.0
2007-02-05 13:45:00,84.41,84.41,84.39,84.4,2700.0,55.2449,55.2449,55.2318,55.2384,2700.0
2007-02-05 13:50:00,84.42,84.44,84.42,84.44,900.0,55.2514,55.2645,55.2514,55.2645,900.0
2007-02-05 13:55:00,84.43,84.43,84.42,84.43,3900.0,55.258,55.258,55.2514,55.258,3900.0
2007-02-05 14:00:00,84.44,84.44,84.44,84.44,400.0,55.2645,55.2645,55.2645,55.2645,400.0
2007-02-05 14:05:00,84.48,84.49,84.45,84.47,2200.0,55.2907,55.2973,55.2711,55.2842,2200.0
2007-02-05 14:10:00,84.47,84.51,84.47,84.49,6500.0,55.2842,55.3103,55.2842,55.2973,6500.0
2007-02-05 14:15:00,84.5,84.5,84.47,84.48,8900.0,55.3038,55.3038,55.2842,55.2907,8900.0
2007-02-05 14:20:00,84.47,84.47,84.47,84.47,3000.0,55.2842,55.2842,55.2842,55.2842,3000.0
2007-02-05 14:25:00,84.47,84.5,84.47,84.49,36600.0,55.2842,55.3038,55.2842,55.2973,36600.0
2007-02-05 14:30:00,84.5,84.51,84.47,84.47,4700.0,55.3038,55.3103,55.2842,55.2842,4700.0
2007-02-05 14:35:00,84.48,84.51,84.48,84.51,3100.0,55.2907,55.3103,55.2907,55.3103,3100.0
2007-02-05 14:40:00,84.55,84.55,84.52,84.52,11700.0,55.3365,55.3365,55.3169,55.3169,11700.0
2007-02-05 14:45:00,84.52,84.54,84.52,84.54,2500.0,55.3169,55.33,55.3169,55.33,2500.0
2007-02-05 14:50:00,84.54,84.54,84.53,84.54,1100.0,55.33,55.33,55.3234,55.33,1100.0
2007-02-05 14:55:00,84.56,84.57,84.55,84.56,4200.0,55.3431,55.3496,55.3365,55.3431,4200.0
2007-02-05 15:00:00,84.53,84.53,84.48,84.48,13300.0,55.3234,55.3234,55.2907,55.2907,13300.0
2007-02-05 15:05:00,84.47,84.49,84.44,84.44,40200.0,55.2842,55.2973,55.2645,55.2645,40200.0
2007-02-05 15:10:00,84.45,84.47,84.44,84.45,42400.0,55.2711,55.2842,55.2645,55.2711,42400.0
2007-02-05 15:15:00,84.45,84.48,84.45,84.47,40100.0,55.2711,55.2907,55.2711,55.2842,40100.0
2007-02-05 15:20:00,84.48,84.54,84.45,84.47,41600.0,55.2907,55.33,55.2711,55.2842,41600.0
2007-02-05 15:25:00,84.47,84.47,84.42,84.44,25800.0,55.2842,55.2842,55.2514,55.2645,25800.0
2007-02-05 15:30:00,84.43,84.46,84.43,84.46,41100.0,55.258,55.2776,55.258,55.2776,41100.0
2007-02-05 15:35:00,84.43,84.44,84.42,84.42,41100.0,55.258,55.2645,55.2514,55.2514,41100.0
2007-02-05 15:40:00,84.42,84.42,84.36,84.37,69200.0,55.2514,55.2514,55.2122,55.2187,69200.0
2007-02-05 15:45:00,84.38,84.42,84.38,84.41,5500.0,55.2253,55.2514,55.2253,55.2449,5500.0
2007-02-05 15:50:00,84.41,84.41,84.39,84.41,7300.0,55.2449,55.2449,55.2318,55.2449,7300.0
2007-02-05 15:55:00,84.38,84.44,84.37,84.39,11100.0,55.2253,55.2645,55.2187,55.2318,11100.0
2007-02-05 16:00:00,84.39,84.39,84.39,84.39,0.0,55.2318,55.2318,55.2318,55.2318,0.0
2007-02-05 16:05:00,84.39,84.39,84.39,84.39,0.0,55.2318,55.2318,55.2318,55.2318,0.0
2007-02-05 16:10:00,84.39,84.39,84.39,84.39,0.0,55.2318,55.2318,55.2318,55.2318,0.0
2007-02-06 09:30:00,84.58,84.59,84.54,84.54,42900.0,55.3562,55.3627,55.33,55.33,42900.0
2007-02-06 09:35:00,84.56,84.6,84.55,84.6,26600.0,55.3431,55.3693,55.3365,55.3693,26600.0
2007-02-06 09:40:00,84.61,84.63,84.57,84.57,75100.0,55.3758,55.3889,55.3496,55.3496,75100.0
2007-02-06 09:45:00,84.61,84.61,84.57,84.61,2000.0,55.3758,55.3758,55.3496,55.3758,2000.0
2007-02-06 09:50:00,84.63,84.66,84.63,84.66,20800.0,55.3889,55.4085,55.3889,55.4085,20800.0
2007-02-06 09:55:00,84.64,84.66,84.56,84.58,18900.0,55.3954,55.4085,55.3431,55.3562,18900.0
2007-02-06 10:00:00,84.57,84.59,84.53,84.57,2900.0,55.3496,55.3627,55.3234,55.3496,2900.0
2007-02-06 10:05:00,84.58,84.6,84.54,84.54,2800.0,55.3562,55.3693,55.33,55.33,2800.0
2007-02-06 10:10:00,84.53,84.56,84.52,84.55,3300.0,55.3234,55.3431,55.3169,55.3365,3300.0
2007-02-06 10:15:00,84.55,84.58,84.53,84.56,5400.0,55.3365,55.3562,55.3234,55.3431,5400.0
2007-02-06 10:20:00,84.56,84.63,84.56,84.63,2300.0,55.3431,55.3889,55.3431,55.3889,2300.0
2007-02-06 10:25:00,84.62,84.62,84.59,84.61,2600.0,55.3823,55.3823,55.3627,55.3758,2600.0
2007-02-06 10:30:00,84.62,84.62,84.61,84.62,2500.0,55.3823,55.3823,55.3758,55.3823,2500.0
2007-02-06 10:35:00,84.61,84.61,84.55,84.57,12700.0,55.3758,55.3758,55.3365,55.3496,12700.0
2007-02-06 10:40:00,84.57,84.6,84.54,84.54,17600.0,55.3496,55.3693,55.33,55.33,17600.0
2007-02-06 10:45:00,84.51,84.55,84.51,84.55,2900.0,55.3103,55.3365,55.3103,55.3365,2900.0
2007-02-06 10:50:00,84.56,84.56,84.5,84.5,39600.0,55.3431,55.3431,55.3038,55.3038,39600.0
2007-02-06 10:55:00,84.49,84.51,84.47,84.47,27700.0,55.2973,55.3103,55.2842,55.2842,27700.0
2007-02-06 11:00:00,84.47,84.51,84.47,84.5,3400.0,55.2842,55.3103,55.2842,55.3038,3400.0
2007-02-06 11:05:00,84.5,84.52,84.5,84.51,1800.0,55.3038,55.3169,55.3038,55.3103,1800.0
2007-02-06 11:10:00,84.48,84.52,84.48,84.52,1700.0,55.2907,55.3169,55.2907,55.3169,1700.0
2007-02-06 11:15:00,84.5,84.5,84.47,84.47,600.0,55.3038,55.3038,55.2842,55.2842,600.0
2007-02-06 11:20:00,84.48,84.51,84.48,84.49,10700.0,55.2907,55.3103,55.2907,55.2973,10700.0
2007-02-06 11:25:00,84.5,84.5,84.44,84.47,10300.0,55.3038,55.3038,55.2645,55.2842,10300.0
2007-02-06 11:30:00,84.5,84.5,84.48,84.49,2500.0,55.3038,55.3038,55.2907,55.2973,2500.0
2007-02-06 11:35:00,84.49,84.51,84.47,84.48,4700.0,55.2973,55.3103,55.2842,55.2907,4700.0
2007-02-06 11:40:00,84.49,84.49,84.46,84.48,5200.0,55.2973,55.2973,55.2776,55.2907,5200.0
2007-02-06 11:45:00,84.47,84.47,84.42,84.42,6300.0,55.2842,55.2842,55.2514,55.2514,6300.0
2007-02-06 11:50:00,84.42,84.46,84.42,84.46,5600.0,55.2514,55.2776,55.2514,55.2776,5600.0
2007-02-06 11:55:00,84.45,84.45,84.36,84.36,5100.0,55.2711,55.2711,55.2122,55.2122,5100.0
2007-02-06 12:00:00,84.34,84.4,84.34,84.38,19200.0,55.1991,55.2384,55.1991,55.2253,19200.0
2007-02-06 12:05:00,84.38,84.42,84.38,84.42,10000.0,55.2253,55.2514,55.2253,55.2514,10000.0
2007-02-06 12:10:00,84.42,84.45,84.4,84.44,3100.0,55.2514,55.2711,55.2384,55.2645,3100.0
2007-02-06 12:15:00,84.44,84.44,84.42,84.42,900.0,55.2645,55.2645,55.2514,55.2514,900.0
2007-02-06 12:20:00,84.42,84.43,84.41,84.42,1000.0,55.2514,55.258,55.2449,55.2514,1000.0
2007-02-06 12:25:00,84.41,84.42,84.41,84.42,700.0,55.2449,55.2514,55.2449,55.2514,700.0
2007-02-06 12:30:00,84.4,84.4,84.37,84.39,2800.0,55.2384,55.2384,55.2187,55.2318,2800.0
2007-02-06 12:35:00,84.38,84.41,84.38,84.39,1900.0,55.2253,55.2449,55.2253,55.2318,1900.0
2007-02-06 12:40:00,84.39,84.4,84.39,84.4,400.0,55.2318,55.2384,55.2318,55.2384,400.0
2007-02-06 12:45:00,84.39,84.41,84.39,84.4,2400.0,55.2318,55.2449,55.2318,55.2384,2400.0
2007-02-06 12:50:00,84.41,84.43,84.41,84.43,6000.0,55.2449,55.258,55.2449,55.258,6000.0
2007-02-06 12:55:00,84.43,84.44,84.38,84.39,9700.0,55.258,55.2645,55.2253,55.2318,9700.0
2007-02-06 13:00:00,84.4,84.45,84.4,84.45,4800.0,55.2384,55.2711,55.2384,55.2711,4800.0
2007-02-06 13:05:00,84.46,84.5,84.45,84.5,5700.0,55.2776,55.3038,55.2711,55.3038,5700.0
2007-02-06 13:10:00,84.5,84.5,84.49,84.5,3100.0,55.3038,55.3038,55.2973,55.3038,3100.0
2007-02-06 13:15:00,84.5,84.52,84.49,84.5,12000.0,55.3038,55.3169,55.2973,55.3038,12000.0
2007-02-06 13:20:00,84.5,84.5,84.49,84.49,5600.0,55.3038,55.3038,55.2973,55.2973,5600.0
2007-02-06 13:25:00,84.47,84.48,84.47,84.47,1000.0,55.2842,55.2907,55.2842,55.2842,1000.0
2007-02-06 13:30:00,84.48,84.52,84.48,84.51,2700.0,55.2907,55.3169,55.2907,55.3103,2700.0
2007-02-06 13:35:00,84.5,84.53,84.5,84.52,4200.0,55.3038,55.3234,55.3038,55.3169,4200.0
2007-02-06 13:40:00,84.53,84.53,84.5,84.5,4900.0,55.3234,55.3234,55.3038,55.3038,4900.0
2007-02-06 13:45:00,84.5,84.51,84.44,84.49,9600.0,55.3038,55.3103,55.2645,55.2973,9600.0
2007-02-06 13:50:00,84.49,84.5,84.49,84.49,11900.0,55.2973,55.3038,55.2973,55.2973,11900.0
2007-02-06 13:55:00,84.5,84.52,84.5,84.51,2900.0,55.3038,55.3169,55.3038,55.3103,2900.0
2007-02-06 14:00:00,84.51,84.54,84.48,84.48,9700.0,55.3103,55.33,55.2907,55.2907,9700.0
2007-02-06 14:05:00,84.47,84.47,84.46,84.46,800.0,55.2842,55.2842,55.2776,55.2776,800.0
2007-02-06 14:10:00,84.46,84.49,84.46,84.47,3500.0,55.2776,55.2973,55.2776,55.2842,3500.0
2007-02-06 14:15:00,84.48,84.51,84.48,84.49,4700.0,55.2907,55.3103,55.2907,55.2973,4700.0
2007-02-06 14:20:00,84.48,84.49,84.48,84.48,1900.0,55.2907,55.2973,55.2907,55.2907,1900.0
2007-02-06 14:25:00,84.48,84.52,84.48,84.52,2300.0,55.2907,55.3169,55.2907,55.3169,2300.0
2007-02-06 14:30:00,84.51,84.51,84.5,84.5,1100.0,55.3103,55.3103,55.3038,55.3038,1100.0
2007-02-06 14:35:00,84.5,84.53,84.5,84.5,7100.0,55.3038,55.3234,55.3038,55.3038,7100.0
2007-02-06 14:40:00,84.5,84.5,84.49,84.49,1300.0,55.3038,55.3038,55.2973,55.2973,1300.0
2007-02-06 14:45:00,84.5,84.53,84.5,84.52,1100.0,55.3038,55.3234,55.3038,55.3169,1100.0
2007-02-06 14:50:00,84.52,84.53,84.52,84.53,600.0,55.3169,55.3234,55.3169,55.3234,600.0
2007-02-06 14:55:00,84.56,84.56,84.55,84.56,6100.0,55.3431,55.3431,55.3365,55.3431,6100.0
2007-02-06 15:00:00,84.56,84.59,84.55,84.56,9900.0,55.3431,55.3627,55.3365,55.3431,9900.0
2007-02-06 15:05:00,84.55,84.61,84.54,84.55,46600.0,55.3365,55.3758,55.33,55.3365,46600.0
2007-02-06 15:10:00,84.55,84.56,84.52,84.55,24200.0,55.3365,55.3431,55.3169,55.3365,24200.0
2007-02-06 15:15:00,84.54,84.57,84.53,84.57,19000.0,55.33,55.3496,55.3234,55.3496,19000.0
2007-02-06 15:20:00,84.58,84.58,84.54,84.55,26100.0,55.3562,55.3562,55.33,55.3365,26100.0
2007-02-06 15:25:00,84.54,84.58,84.54,84.55,10100.0,55.33,55.3562,55.33,55.3365,10100.0
2007-02-06 15:30:00,84.53,84.55,84.52,84.52,8400.0,55.3234,55.3365,55.3169,55.3169,8400.0
2007-02-06 15:35:00,84.52,84.53,84.5,84.5,25800.0,55.3169,55.3234,55.3038,55.3038,25800.0
2007-02-06 15:40:00,84.51,84.53,84.5,84.5,37700.0,55.3103,55.3234,55.3038,55.3038,37700.0
2007-02-06 15:45:00,84.51,84.53,84.51,84.53,27800.0,55.3103,55.3234,55.3103,55.3234,27800.0
2007-02-06 15:50:00,84.53,84.54,84.52,84.54,44000.0,55.3234,55.33,55.3169,55.33,44000.0
2007-02-06 15:55:00,84.53,84.56,84.5,84.52,38800.0,55.3234,55.3431,55.3038,55.3169,38800.0
2007-02-06 16:00:00,84.52,84.54,84.51,84.54,41900.0,55.3169,55.33,55.3103,55.33,41900.0
2007-02-06 16:05:00,84.54,84.54,84.54,84.54,0.0,55.33,55.33,55.33,55.33,0.0
2007-02-06 16:10:00,84.54,84.54,84.54,84.54,0.0,55.33,55.33,55.33,55.33,0.0
2007-02-07 09:30:00,84.65,84.74,84.63,84.64,19500.0,55.402,55.4609,55.3889,55.3954,19500.0
2007-02-07 09:35:00,84.64,84.65,84.6,84.62,3800.0,55.3954,55.402,55.3693,55.3823,3800.0
2007-02-07 09:40:00,84.62,84.67,84.58,84.67,2000.0,55.3823,55.4151,55.3562,55.4151,2000.0
2007-02-07 09:45:00,84.66,84.66,84.64,84.64,200.0,55.4085,55.4085,55.3954,55.3954,200.0
2007-02-07 09:50:00,84.62,84.66,84.62,84.66,3400.0,55.3823,55.4085,55.3823,55.4085,3400.0
2007-02-07 09:55:00,84.66,84.66,84.61,84.63,6200.0,55.4085,55.4085,55.3758,55.3889,6200.0
2007-02-07 10:00:00,84.65,84.66,84.63,84.66,5400.0,55.402,55.4085,55.3889,55.4085,5400.0
2007-02-07 10:05:00,84.65,84.65,84.63,84.65,9000.0,55.402,55.402,55.3889,55.402,9000.0
2007-02-07 10:10:00,84.63,84.68,84.63,84.67,9300.0,55.3889,55.4216,55.3889,55.4151,9300.0
2007-02-07 10:15:00,84.67,84.72,84.67,84.71,3000.0,55.4151,55.4478,55.4151,55.4412,3000.0
2007-02-07 10:20:00,84.69,84.75,84.69,84.72,26400.0,55.4282,55.4674,55.4282,55.4478,26400.0
2007-02-07 10:25:00,84.73,84.75,84.71,84.71,16000.0,55.4543,55.4674,55.4412,55.4412,16000.0
2007-02-07 10:30:00,84.73,84.75,84.7,84.74,4700.0,55.4543,55.4674,55.4347,55.4609,4700.0
2007-02-07 10:35:00,84.75,84.78,84.72,84.78,4600.0,55.4674,55.4871,55.4478,55.4871,4600.0
2007-02-07 10:40:00,84.79,84.8,84.76,84.79,10900.0,55.4936,55.5001,55.474,55.4936,10900.0
2007-02-07 10:45:00,84.79,84.8,84.77,84.8,4100.0,55.4936,55.5001,55.4805,55.5001,4100.0
2007-02-07 10:50:00,84.8,84.8,84.75,84.77,38200.0,55.5001,55.5001,55.4674,55.4805,38200.0
2007-02-07 10:55:00,84.77,84.8,84.77,84.78,20700.0,55.4805,55.5001,55.4805,55.4871,20700.0
2007-02-07 11:00:00,84.79,84.8,84.77,84.79,19700.0,55.4936,55.5001,55.4805,55.4936,19700.0
2007-02-07 11:05:00,84.79,84.83,84.79,84.81,88500.0,55.4936,55.5198,55.4936,55.5067,88500.0
2007-02-07 11:10:00,84.8,84.8,84.74,84.78,28400.0,55.5001,55.5001,55.4609,55.4871,28400.0
2007-02-07 11:15:00,84.78,84.79,84.76,84.77,17600.0,55.4871,55.4936,55.474,55.4805,17600.0
2007-02-07 11:20:00,84.77,84.79,84.77,84.78,49800.0,55.4805,55.4936,55.4805,55.4871,49800.0
2007-02-07 11:25:00,84.79,84.8,84.77,84.78,21600.0,55.4936,55.5001,55.4805,55.4871,21600.0
2007-02-07 11:30:00,84.78,84.81,84.78,84.81,31400.0,55.4871,55.5067,55.4871,55.5067,31400.0
2007-02-07 11:35:00,84.81,84.81,84.79,84.8,24000.0,55.5067,55.5067,55.4936,55.5001,24000.0
2007-02-07 11:40:00,84.79,84.85,84.79,84.82,38900.0,55.4936,55.5329,55.4936,55.5132,38900.0
2007-02-07 11:45:00,84.82,84.82,84.79,84.79,32800.0,55.5132,55.5132,55.4936,55.4936,32800.0
2007-02-07 11:50:00,84.8,84.8,84.77,84.78,29700.0,55.5001,55.5001,55.4805,55.4871,29700.0
2007-02-07 11:55:00,84.78,84.8,84.77,84.8,20300.0,55.4871,55.5001,55.4805,55.5001,20300.0
2007-02-07 12:00:00,84.81,84.83,84.8,84.81,23400.0,55.5067,55.5198,55.5001,55.5067,23400.0
2007-02-07 12:05:00,84.81,84.81,84.8,84.81,5300.0,55.5067,55.5067,55.5001,55.5067,5300.0
2007-02-07 12:10:00,84.82,84.83,84.81,84.82,12300.0,55.5132,55.5198,55.5067,55.5132,12300.0
2007-02-07 12:15:00,84.81,84.81,84.8,84.81,9700.0,55.5067,55.5067,55.5001,55.5067,9700.0
2007-02-07 12:20:00,84.81,84.81,84.79,84.8,5800.0,55.5067,55.5067,55.4936,55.5001,5800.0
2007-02-07 12:25:00,84.79,84.81,84.79,84.81,3200.0,55.4936,55.5067,55.4936,55.5067,3200.0
2007-02-07 12:30:00,84.81,84.82,84.8,84.81,24800.0,55.5067,55.5132,55.5001,55.5067,24800.0
2007-02-07 12:35:00,84.81,84.82,84.79,84.8,12400.0,55.5067,55.5132,55.4936,55.5001,12400.0
2007-02-07 12:40:00,84.8,84.8,84.78,84.78,26400.0,55.5001,55.5001,55.4871,55.4871,26400.0
2007-02-07 12:45:00,84.79,84.79,84.78,84.78,10900.0,55.4936,55.4936,55.4871,55.4871,10900.0
2007-02-07 12:50:00,84.79,84.82,84.79,84.8,29300.0,55.4936,55.5132,55.4936,55.5001,29300.0
2007-02-07 12:55:00,84.79,84.79,84.76,84.78,125500.0,55.4936,55.4936,55.474,55.4871,125500.0
2007-02-07 13:00:00,84.78,84.81,84.77,84.79,67900.0,55.4871,55.5067,55.4805,55.4936,67900.0
2007-02-07 13:05:00,84.79,84.8,84.78,84.79,24300.0,55.4936,55.5001,55.4871,55.4936,24300.0
2007-02-07 13:10:00,84.79,84.8,84.79,84.8,8300.0,55.4936,55.5001,55.4936,55.5001,8300.0
2007-02-07 13:15:00,84.79,84.8,84.78,84.79,21000.0,55.4936,55.5001,55.4871,55.4936,21000.0
2007-02-07 13:20:00,84.79,84.79,84.77,84.77,22500.0,55.4936,55.4936,55.4805,55.4805,22500.0
2007-02-07 13:25:00,84.77,84.78,84.76,84.78,8700.0,55.4805,55.4871,55.474,55.4871,8700.0
2007-02-07 13:30:00,84.79,84.79,84.78,84.79,4100.0,55.4936,55.4936,55.4871,55.4936,4100.0
2007-02-07 13:35:00,84.79,84.79,84.75,84.76,7500.0,55.4936,55.4936,55.4674,55.474,7500.0
2007-02-07 13:40:00,84.76,84.76,84.74,84.75,1800.0,55.474,55.474,55.4609,55.4674,1800.0
2007-02-07 13:45:00,84.76,84.76,84.73,84.74,7300.0,55.474,55.474,55.4543,55.4609,7300.0
2007-02-07 13:50:00,84.74,84.74,84.74,84.74,1100.0,55.4609,55.4609,55.4609,55.4609,1100.0
2007-02-07 13:55:00,84.74,84.74,84.72,84.73,31000.0,55.4609,55.4609,55.4478,55.4543,31000.0
2007-02-07 14:00:00,84.73,84.75,84.73,84.73,12500.0,55.4543,55.4674,55.4543,55.4543,12500.0
2007-02-07 14:05:00,84.72,84.73,84.65,84.65,30700.0,55.4478,55.4543,55.402,55.402,30700.0
2007-02-07 14:10:00,84.64,84.65,84.63,84.63,7400.0,55.3954,55.402,55.3889,55.3889,7400.0
2007-02-07 14:15:00,84.61,84.63,84.6,84.62,28100.0,55.3758,55.3889,55.3693,55.3823,28100.0
2007-02-07 14:20:00,84.64,84.65,84.64,84.65,6200.0,55.3954,55.402,55.3954,55.402,6200.0
2007-02-07 14:25:00,84.65,84.66,84.62,84.64,17300.0,55.402,55.4085,55.3823,55.3954,17300.0
2007-02-07 14:30:00,84.65,84.65,84.59,84.6,14000.0,55.402,55.402,55.3627,55.3693,14000.0
2007-02-07 14:35:00,84.6,84.6,84.52,84.52,19100.0,55.3693,55.3693,55.3169,55.3169,19100.0
2007-02-07 14:40:00,84.55,84.55,84.49,84.51,6400.0,55.3365,55.3365,55.2973,55.3103,6400.0
2007-02-07 14:45:00,84.5,84.51,84.46,84.48,19100.0,55.3038,55.3103,55.2776,55.2907,19100.0
2007-02-07 14:50:00,84.51,84.53,84.5,84.51,40500.0,55.3103,55.3234,55.3038,55.3103,40500.0
2007-02-07 14:55:00,84.5,84.55,84.49,84.52,37900.0,55.3038,55.3365,55.2973,55.3169,37900.0
2007-02-07 15:00:00,84.52,84.57,84.52,84.56,16300.0,55.3169,55.3496,55.3169,55.3431,16300.0
2007-02-07 15:05:00,84.55,84.56,84.54,84.54,7500.0,55.3365,55.3431,55.33,55.33,7500.0
2007-02-07 15:10:00,84.54,84.58,84.53,84.58,59300.0,55.33,55.3562,55.3234,55.3562,59300.0
2007-02-07 15:15:00,84.58,84.62,84.57,84.58,37300.0,55.3562,55.3823,55.3496,55.3562,37300.0
2007-02-07 15:20:00,84.56,84.6,84.55,84.6,29800.0,55.3431,55.3693,55.3365,55.3693,29800.0
2007-02-07 15:25:00,84.63,84.63,84.57,84.57,27100.0,55.3889,55.3889,55.3496,55.3496,27100.0
2007-02-07 15:30:00,84.58,84.58,84.55,84.58,62900.0,55.3562,55.3562,55.3365,55.3562,62900.0
2007-02-07 15:35:00,84.59,84.59,84.55,84.55,13300.0,55.3627,55.3627,55.3365,55.3365,13300.0
2007-02-07 15:40:00,84.56,84.58,84.55,84.56,48400.0,55.3431,55.3562,55.3365,55.3431,48400.0
2007-02-07 15:45:00,84.59,84.62,84.58,84.62,75400.0,55.3627,55.3823,55.3562,55.3823,75400.0
2007-02-07 15:50:00,84.62,84.67,84.61,84.65,27500.0,55.3823,55.4151,55.3758,55.402,27500.0
2007-02-07 15:55:00,84.64,84.65,84.59,84.62,63500.0,55.3954,55.402,55.3627,55.3823,63500.0
2007-02-07 16:00:00,84.62,84.62,84.62,84.62,0.0,55.3823,55.3823,55.3823,55.3823,0.0
2007-02-07 16:05:00,84.62,84.62,84.62,84.62,0.0,55.3823,55.3823,55.3823,55.3823,0.0
2007-02-07 16:10:00,84.67,84.67,84.67,84.67,100.0,55.4151,55.4151,55.4151,55.4151,100.0
2007-02-08 09:30:00,84.5,84.54,84.38,84.4,90400.0,55.3038,55.33,55.2253,55.2384,90400.0
2007-02-08 09:35:00,84.39,84.45,84.39,84.44,1500.0,55.2318,55.2711,55.2318,55.2645,1500.0
2007-02-08 09:40:00,84.45,84.46,84.36,84.36,2900.0,55.2711,55.2776,55.2122,55.2122,2900.0
2007-02-08 09:45:00,84.35,84.36,84.27,84.27,27500.0,55.2056,55.2122,55.1533,55.1533,27500.0
2007-02-08 09:50:00,84.31,84.34,84.29,84.34,1000.0,55.1795,55.1991,55.1664,55.1991,1000.0
2007-02-08 09:55:00,84.35,84.36,84.34,84.35,1800.0,55.2056,55.2122,55.1991,55.2056,1800.0
2007-02-08 10:00:00,84.33,84.39,84.33,84.39,17000.0,55.1925,55.2318,55.1925,55.2318,17000.0
2007-02-08 10:05:00,84.39,84.39,84.37,84.38,4900.0,55.2318,55.2318,55.2187,55.2253,4900.0
2007-02-08 10:10:00,84.37,84.38,84.34,84.34,16200.0,55.2187,55.2253,55.1991,55.1991,16200.0
2007-02-08 10:15:00,84.33,84.33,84.27,84.3,15900.0,55.1925,55.1925,55.1533,55.1729,15900.0
2007-02-08 10:20:00,84.3,84.35,84.3,84.34,1200.0,55.1729,55.2056,55.1729,55.1991,1200.0
2007-02-08 10:25:00,84.33,84.35,84.32,84.34,4300.0,55.1925,55.2056,55.186,55.1991,4300.0
2007-02-08 10:30:00,84.35,84.39,84.35,84.39,7800.0,55.2056,55.2318,55.2056,55.2318,7800.0
2007-02-08 10:35:00,84.38,84.38,84.34,84.38,8400.0,55.2253,55.2253,55.1991,55.2253,8400.0
2007-02-08 10:40:00,84.38,84.38,84.31,84.31,5000.0,55.2253,55.2253,55.1795,55.1795,5000.0
2007-02-08 10:45:00,84.32,84.32,84.27,84.28,14000.0,55.186,55.186,55.1533,55.1598,14000.0
2007-02-08 10:50:00,84.24,84.25,84.23,84.25,900.0,55.1336,55.1402,55.1271,55.1402,900.0
2007-02-08 10:55:00,84.27,84.28,84.24,84.27,2500.0,55.1533,55.1598,55.1336,55.1533,2500.0
2007-02-08 11:00:00,84.26,84.26,84.19,84.21,1300.0,55.1467,55.1467,55.1009,55.114,1300.0
2007-02-08 11:05:00,84.21,84.27,84.21,84.27,600.0,55.114,55.1533,55.114,55.1533,600.0
2007-02-08 11:10:00,84.28,84.28,84.25,84.26,2100.0,55.1598,55.1598,55.1402,55.1467,2100.0
2007-02-08 11:15:00,84.28,84.29,84.23,84.23,8000.0,55.1598,55.1664,55.1271,55.1271,8000.0
2007-02-08 11:20:00,84.24,84.29,84.24,84.28,4200.0,55.1336,55.1664,55.1336,55.1598,4200.0
2007-02-08 11:25:00,84.29,84.31,84.25,84.27,12800.0,55.1664,55.1795,55.1402,55.1533,12800.0
2007-02-08 11:30:00,84.27,84.29,84.26,84.28,7000.0,55.1533,55.1664,55.1467,55.1598,7000.0
2007-02-08 11:35:00,84.26,84.27,84.23,84.23,3500.0,55.1467,55.1533,55.1271,55.1271,3500.0
2007-02-08 11:40:00,84.23,84.23,84.22,84.23,2500.0,55.1271,55.1271,55.1205,55.1271,2500.0
2007-02-08 11:45:00,84.24,84.27,84.24,84.25,5200.0,55.1336,55.1533,55.1336,55.1402,5200.0
2007-02-08 11:50:00,84.26,84.26,84.22,84.25,4400.0,55.1467,55.1467,55.1205,55.1402,4400.0
2007-02-08 11:55:00,84.25,84.28,84.24,84.26,5000.0,55.1402,55.1598,55.1336,55.1467,5000.0
2007-02-08 12:00:00,84.25,84.25,84.23,84.24,500.0,55.1402,55.1402,55.1271,55.1336,500.0
2007-02-08 12:05:00,84.24,84.26,84.22,84.26,4900.0,55.1336,55.1467,55.1205,55.1467,4900.0
2007-02-08 12:10:00,84.26,84.27,84.26,84.27,2700.0,55.1467,55.1533,55.1467,55.1533,2700.0
2007-02-08 12:15:00,84.28,84.29,84.27,84.29,10000.0,55.1598,55.1664,55.1533,55.1664,10000.0
2007-02-08 12:20:00,84.34,84.38,84.34,84.36,7500.0,55.1991,55.2253,55.1991,55.2122,7500.0
2007-02-08 12:25:00,84.35,84.35,84.33,84.33,1200.0,55.2056,55.2056,55.1925,55.1925,1200.0
2007-02-08 12:30:00,84.34,84.34,84.34,84.34,100.0,55.1991,55.1991,55.1991,55.1991,100.0
2007-02-08 12:35:00,84.36,84.38,84.36,84.38,300.0,55.2122,55.2253,55.2122,55.2253,300.0
2007-02-08 12:40:00,84.37,84.38,84.37,84.38,1500.0,55.2187,55.2253,55.2187,55.2253,1500.0
2007-02-08 12:45:00,84.38,84.41,84.38,84.41,3300.0,55.2253,55.2449,55.2253,55.2449,3300.0
2007-02-08 12:50:00,84.45,84.46,84.41,84.42,36800.0,55.2711,55.2776,55.2449,55.2514,36800.0
2007-02-08 12:55:00,84.42,84.42,84.39,84.39,1600.0,55.2514,55.2514,55.2318,55.2318,1600.0
2007-02-08 13:00:00,84.4,84.43,84.4,84.43,6800.0,55.2384,55.258,55.2384,55.258,6800.0
2007-02-08 13:05:00,84.48,84.5,84.48,84.5,900.0,55.2907,55.3038,55.2907,55.3038,900.0
2007-02-08 13:10:00,84.47,84.47,84.47,84.47,800.0,55.2842,55.2842,55.2842,55.2842,800.0
2007-02-08 13:15:00,84.47,84.48,84.43,84.43,5000.0,55.2842,55.2907,55.258,55.258,5000.0
2007-02-08 13:20:00,84.43,84.46,84.41,84.41,6600.0,55.258,55.2776,55.2449,55.2449,6600.0
2007-02-08 13:25:00,84.42,84.43,84.42,84.43,2200.0,55.2514,55.258,55.2514,55.258,2200.0
2007-02-08 13:30:00,84.42,84.44,84.42,84.44,4000.0,55.2514,55.2645,55.2514,55.2645,4000.0
2007-02-08 13:35:00,84.44,84.49,84.43,84.44,6600.0,55.2645,55.2973,55.258,55.2645,6600.0
2007-02-08 13:40:00,84.45,84.48,84.45,84.46,7500.0,55.2711,55.2907,55.2711,55.2776,7500.0
2007-02-08 13:45:00,84.45,84.45,84.43,84.43,2400.0,55.2711,55.2711,55.258,55.258,2400.0
2007-02-08 13:50:00,84.42,84.43,84.41,84.43,800.0,55.2514,55.258,55.2449,55.258,800.0
2007-02-08 13:55:00,84.42,84.44,84.42,84.43,3300.0,55.2514,55.2645,55.2514,55.258,3300.0
2007-02-08 14:00:00,84.44,84.45,84.43,84.45,4200.0,55.2645,55.2711,55.258,55.2711,4200.0
2007-02-08 14:05:00,84.48,84.48,84.43,84.43,1400.0,55.2907,55.2907,55.258,55.258,1400.0
2007-02-08 14:10:00,84.43,84.46,84.43,84.45,1600.0,55.258,55.2776,55.258,55.2711,1600.0
2007-02-08 14:15:00,84.44,84.44,84.38,84.39,3200.0,55.2645,55.2645,55.2253,55.2318,3200.0
2007-02-08 14:20:00,84.4,84.46,84.4,84.46,3000.0,55.2384,55.2776,55.2384,55.2776,3000.0
2007-02-08 14:25:00,84.46,84.49,84.44,84.49,4200.0,55.2776,55.2973,55.2645,55.2973,4200.0
2007-02-08 14:30:00,84.49,84.49,84.44,84.44,6000.0,55.2973,55.2973,55.2645,55.2645,6000.0
2007-02-08 14:35:00,84.46,84.5,84.45,84.5,4900.0,55.2776,55.3038,55.2711,55.3038,4900.0
2007-02-08 14:40:00,84.46,84.47,84.44,84.47,6900.0,55.2776,55.2842,55.2645,55.2842,6900.0
2007-02-08 14:45:00,84.47,84.47,84.46,84.47,1200.0,55.2842,55.2842,55.2776,55.2842,1200.0
2007-02-08 14:50:00,84.49,84.59,84.48,84.57,11900.0,55.2973,55.3627,55.2907,55.3496,11900.0
2007-02-08 14:55:00,84.63,84.63,84.59,84.59,1400.0,55.3889,55.3889,55.3627,55.3627,1400.0
2007-02-08 15:00:00,84.59,84.59,84.58,84.58,3000.0,55.3627,55.3627,55.3562,55.3562,3000.0
2007-02-08 15:05:00,84.58,84.59,84.55,84.58,7000.0,55.3562,55.3627,55.3365,55.3562,7000.0
2007-02-08 15:10:00,84.58,84.59,84.56,84.58,11300.0,55.3562,55.3627,55.3431,55.3562,11300.0
2007-02-08 15:15:00,84.59,84.6,84.57,84.58,23100.0,55.3627,55.3693,55.3496,55.3562,23100.0
2007-02-08 15:20:00,84.57,84.6,84.53,84.6,5400.0,55.3496,55.3693,55.3234,55.3693,5400.0
2007-02-08 15:25:00,84.61,84.61,84.52,84.55,27000.0,55.3758,55.3758,55.3169,55.3365,27000.0
2007-02-08 15:30:00,84.57,84.59,84.56,84.59,4100.0,55.3496,55.3627,55.3431,55.3627,4100.0
2007-02-08 15:35:00,84.59,84.59,84.57,84.57,2800.0,55.3627,55.3627,55.3496,55.3496,2800.0
2007-02-08 15:40:00,84.52,84.52,84.49,84.51,2700.0,55.3169,55.3169,55.2973,55.3103,2700.0
2007-02-08 15:45:00,84.51,84.51,84.5,84.51,1900.0,55.3103,55.3103,55.3038,55.3103,1900.0
2007-02-08 15:50:00,84.51,84.52,84.49,84.52,4500.0,55.3103,55.3169,55.2973,55.3169,4500.0
2007-02-08 15:55:00,84.53,84.57,84.52,84.54,11300.0,55.3234,55.3496,55.3169,55.33,11300.0
2007-02-08 16:00:00,84.59,84.59,84.59,84.59,100.0,55.3627,55.3627,55.3627,55.3627,100.0
2007-02-08 16:05:00,84.6,84.6,84.6,84.6,200.0,55.3693,55.3693,55.3693,55.3693,200.0
2007-02-08 16:10:00,84.6,84.6,84.6,84.6,0.0,55.3693,55.3693,55.3693,55.3693,0.0
2007-02-09 09:30:00,84.63,84.7,84.63,84.7,19800.0,55.3889,55.4347,55.3889,55.4347,19800.0
2007-02-09 09:35:00,84.72,84.8,84.72,84.74,4300.0,55.4478,55.5001,55.4478,55.4609,4300.0
2007-02-09 09:40:00,84.74,84.75,84.73,84.75,2100.0,55.4609,55.4674,55.4543,55.4674,2100.0
2007-02-09 09:45:00,84.76,84.78,84.7,84.7,2900.0,55.474,55.4871,55.4347,55.4347,2900.0
2007-02-09 09:50:00,84.72,84.75,84.71,84.75,3600.0,55.4478,55.4674,55.4412,55.4674,3600.0
2007-02-09 09:55:00,84.71,84.72,84.68,84.68,1700.0,55.4412,55.4478,55.4216,55.4216,1700.0
2007-02-09 10:00:00,84.68,84.7,84.65,84.67,3600.0,55.4216,55.4347,55.402,55.4151,3600.0
2007-02-09 10:05:00,84.67,84.73,84.67,84.73,7900.0,55.4151,55.4543,55.4151,55.4543,7900.0
2007-02-09 10:10:00,84.72,84.72,84.69,84.7,4900.0,55.4478,55.4478,55.4282,55.4347,4900.0
2007-02-09 10:15:00,84.71,84.72,84.68,84.69,9000.0,55.4412,55.4478,55.4216,55.4282,9000.0
2007-02-09 10:20:00,84.67,84.68,84.62,84.68,8900.0,55.4151,55.4216,55.3823,55.4216,8900.0
2007-02-09 10:25:00,84.65,84.65,84.6,84.6,7500.0,55.402,55.402,55.3693,55.3693,7500.0
2007-02-09 10:30:00,84.62,84.62,84.58,84.58,6000.0,55.3823,55.3823,55.3562,55.3562,6000.0
2007-02-09 10:35:00,84.59,84.6,84.57,84.58,4500.0,55.3627,55.3693,55.3496,55.3562,4500.0
2007-02-09 10:40:00,84.58,84.61,84.58,84.61,6500.0,55.3562,55.3758,55.3562,55.3758,6500.0
2007-02-09 10:45:00,84.62,84.62,84.6,84.6,12500.0,55.3823,55.3823,55.3693,55.3693,12500.0
2007-02-09 10:50:00,84.6,84.62,84.6,84.6,1800.0,55.3693,55.3823,55.3693,55.3693,1800.0
2007-02-09 10:55:00,84.59,84.59,84.54,84.58,4600.0,55.3627,55.3627,55.33,55.3562,4600.0
2007-02-09 11:00:00,84.57,84.63,84.57,84.63,36500.0,55.3496,55.3889,55.3496,55.3889,36500.0
2007-02-09 11:05:00,84.62,84.63,84.62,84.63,16100.0,55.3823,55.3889,55.3823,55.3889,16100.0
2007-02-09 11:10:00,84.65,84.65,84.64,84.65,45900.0,55.402,55.402,55.3954,55.402,45900.0
2007-02-09 11:15:00,84.65,84.67,84.65,84.66,5500.0,55.402,55.4151,55.402,55.4085,5500.0
2007-02-09 11:20:00,84.64,84.65,84.62,84.65,5300.0,55.3954,55.402,55.3823,55.402,5300.0
2007-02-09 11:25:00,84.66,84.66,84.61,84.61,8800.0,55.4085,55.4085,55.3758,55.3758,8800.0
2007-02-09 11:30:00,84.6,84.61,84.58,84.6,5200.0,55.3693,55.3758,55.3562,55.3693,5200.0
2007-02-09 11:35:00,84.6,84.63,84.58,84.6,56300.0,55.3693,55.3889,55.3562,55.3693,56300.0
2007-02-09 11:40:00,84.59,84.65,84.59,84.64,1700.0,55.3627,55.402,55.3627,55.3954,1700.0
2007-02-09 11:45:00,84.65,84.67,84.64,84.67,6100.0,55.402,55.4151,55.3954,55.4151,6100.0
2007-02-09 11:50:00,84.68,84.68,84.66,84.67,900.0,55.4216,55.4216,55.4085,55.4151,900.0
2007-02-09 11:55:00,84.67,84.67,84.64,84.64,2400.0,55.4151,55.4151,55.3954,55.3954,2400.0
2007-02-09 12:00:00,84.64,84.66,84.63,84.65,2500.0,55.3954,55.4085,55.3889,55.402,2500.0
2007-02-09 12:05:00,84.64,84.65,84.64,84.65,3000.0,55.3954,55.402,55.3954,55.402,3000.0
2007-02-09 12:10:00,84.64,84.64,84.62,84.62,1400.0,55.3954,55.3954,55.3823,55.3823,1400.0
2007-02-09 12:15:00,84.63,84.66,84.62,84.64,6000.0,55.3889,55.4085,55.3823,55.3954,6000.0
2007-02-09 12:20:00,84.64,84.65,84.64,84.64,6000.0,55.3954,55.402,55.3954,55.3954,6000.0
2007-02-09 12:25:00,84.63,84.63,84.6,84.6,1000.0,55.3889,55.3889,55.3693,55.3693,1000.0
2007-02-09 12:30:00,84.59,84.59,84.47,84.47,2500.0,55.3627,55.3627,55.2842,55.2842,2500.0
2007-02-09 12:35:00,84.45,84.5,84.45,84.5,25200.0,55.2711,55.3038,55.2711,55.3038,25200.0
2007-02-09 12:40:00,84.51,84.52,84.47,84.5,20300.0,55.3103,55.3169,55.2842,55.3038,20300.0
2007-02-09 12:45:00,84.5,84.5,84.46,84.47,6900.0,55.3038,55.3038,55.2776,55.2842,6900.0
2007-02-09 12:50:00,84.46,84.46,84.37,84.37,10800.0,55.2776,55.2776,55.2187,55.2187,10800.0
2007-02-09 12:55:00,84.39,84.39,84.35,84.37,6900.0,55.2318,55.2318,55.2056,55.2187,6900.0
2007-02-09 13:00:00,84.37,84.37,84.31,84.31,15100.0,55.2187,55.2187,55.1795,55.1795,15100.0
2007-02-09 13:05:00,84.32,84.37,84.31,84.35,6600.0,55.186,55.2187,55.1795,55.2056,6600.0
2007-02-09 13:10:00,84.35,84.36,84.34,84.35,7300.0,55.2056,55.2122,55.1991,55.2056,7300.0
2007-02-09 13:15:00,84.35,84.35,84.28,84.29,3800.0,55.2056,55.2056,55.1598,55.1664,3800.0
2007-02-09 13:20:00,84.28,84.33,84.28,84.31,7900.0,55.1598,55.1925,55.1598,55.1795,7900.0
2007-02-09 13:25:00,84.31,84.31,84.31,84.31,0.0,55.1795,55.1795,55.1795,55.1795,0.0
2007-02-09 13:30:00,84.32,84.32,84.23,84.23,7800.0,55.186,55.186,55.1271,55.1271,7800.0
2007-02-09 13:35:00,84.18,84.18,84.09,84.11,5600.0,55.0944,55.0944,55.0355,55.0486,5600.0
2007-02-09 13:40:00,84.11,84.14,84.11,84.13,1700.0,55.0486,55.0682,55.0486,55.0616,1700.0
2007-02-09 13:45:00,84.13,84.14,84.02,84.02,4000.0,55.0616,55.0682,54.9897,54.9897,4000.0
2007-02-09 13:50:00,84.02,84.05,83.94,84.02,19800.0,54.9897,55.0093,54.9373,54.9897,19800.0
2007-02-09 13:55:00,84.03,84.06,84.02,84.04,15400.0,54.9962,55.0158,54.9897,55.0027,15400.0
2007-02-09 14:00:00,84.04,84.05,84.01,84.04,8600.0,55.0027,55.0093,54.9831,55.0027,8600.0
2007-02-09 14:05:00,84.05,84.05,83.95,83.96,13100.0,55.0093,55.0093,54.9438,54.9504,13100.0
2007-02-09 14:10:00,83.97,83.97,83.89,83.9,8400.0,54.9569,54.9569,54.9046,54.9111,8400.0
2007-02-09 14:15:00,83.89,83.91,83.82,83.9,10100.0,54.9046,54.9177,54.8588,54.9111,10100.0
2007-02-09 14:20:00,83.88,83.92,83.85,83.92,11400.0,54.898,54.9242,54.8784,54.9242,11400.0
2007-02-09 14:25:00,83.91,83.92,83.89,83.91,15900.0,54.9177,54.9242,54.9046,54.9177,15900.0
2007-02-09 14:30:00,83.92,83.92,83.81,83.81,6800.0,54.9242,54.9242,54.8522,54.8522,6800.0
2007-02-09 14:35:00,83.76,83.83,83.74,83.82,52700.0,54.8195,54.8653,54.8064,54.8588,52700.0
2007-02-09 14:40:00,83.84,83.84,83.82,83.82,6200.0,54.8718,54.8718,54.8588,54.8588,6200.0
2007-02-09 14:45:00,83.82,83.82,83.76,83.78,6700.0,54.8588,54.8588,54.8195,54.8326,6700.0
2007-02-09 14:50:00,83.79,83.8,83.71,83.71,56800.0,54.8391,54.8457,54.7868,54.7868,56800.0
2007-02-09 14:55:00,83.69,83.73,83.69,83.7,14500.0,54.7737,54.7999,54.7737,54.7802,14500.0
2007-02-09 15:00:00,83.76,83.84,83.76,83.84,2400.0,54.8195,54.8718,54.8195,54.8718,2400.0
2007-02-09 15:05:00,83.83,83.86,83.83,83.85,7300.0,54.8653,54.8849,54.8653,54.8784,7300.0
2007-02-09 15:10:00,83.88,83.95,83.88,83.95,31700.0,54.898,54.9438,54.898,54.9438,31700.0
2007-02-09 15:15:00,83.94,83.94,83.92,83.93,4600.0,54.9373,54.9373,54.9242,54.9307,4600.0
2007-02-09 15:20:00,83.91,83.92,83.88,83.92,4600.0,54.9177,54.9242,54.898,54.9242,4600.0
2007-02-09 15:25:00,83.93,84.05,83.93,84.02,5900.0,54.9307,55.0093,54.9307,54.9897,5900.0
2007-02-09 15:30:00,83.99,83.99,83.94,83.97,2800.0,54.97,54.97,54.9373,54.9569,2800.0
2007-02-09 15:35:00,83.98,84.01,83.98,84.01,2800.0,54.9635,54.9831,54.9635,54.9831,2800.0
2007-02-09 15:40:00,84.01,84.03,83.97,83.97,11400.0,54.9831,54.9962,54.9569,54.9569,11400.0
2007-02-09 15:45:00,83.98,83.99,83.95,83.96,2900.0,54.9635,54.97,54.9438,54.9504,2900.0
2007-02-09 15:50:00,83.96,84.03,83.96,84.02,1400.0,54.9504,54.9962,54.9504,54.9897,1400.0
2007-02-09 15:55:00,84.0,84.08,84.0,84.06,34000.0,54.9766,55.0289,54.9766,55.0158,34000.0
2007-02-09 16:00:00,84.06,84.06,84.04,84.06,56000.0,55.0158,55.0158,55.0027,55.0158,56000.0
2007-02-09 16:05:00,84.06,84.06,84.06,84.06,14000.0,55.0158,55.0158,55.0158,55.0158,14000.0
2007-02-09 16:10:00,84.06,84.06,84.06,84.06,0.0,55.0158,55.0158,55.0158,55.0158,0.0
2007-02-12 09:30:00,84.05,84.1,84.04,84.1,21000.0,55.0093,55.042,55.0027,55.042,21000.0
2007-02-12 09:35:00,84.09,84.09,84.03,84.03,18800.0,55.0355,55.0355,54.9962,54.9962,18800.0
2007-02-12 09:40:00,84.03,85.0,84.0,84.0,8700.0,54.9962,55.631,54.9766,54.9766,8700.0
2007-02-12 09:45:00,83.99,84.0,83.88,83.91,2500.0,54.97,54.9766,54.898,54.9177,2500.0
2007-02-12 09:50:00,83.92,83.95,83.92,83.95,6700.0,54.9242,54.9438,54.9242,54.9438,6700.0
2007-02-12 09:55:00,83.95,83.95,83.9,83.91,900.0,54.9438,54.9438,54.9111,54.9177,900.0
2007-02-12 10:00:00,83.87,83.87,83.82,83.87,4600.0,54.8915,54.8915,54.8588,54.8915,4600.0
2007-02-12 10:05:00,83.86,83.89,83.86,83.88,4000.0,54.8849,54.9046,54.8849,54.898,4000.0
2007-02-12 10:10:00,83.89,83.89,83.84,83.86,1200.0,54.9046,54.9046,54.8718,54.8849,1200.0
2007-02-12 10:15:00,83.86,83.89,83.86,83.88,4300.0,54.8849,54.9046,54.8849,54.898,4300.0
2007-02-12 10:20:00,83.87,83.88,83.87,83.88,4400.0,54.8915,54.898,54.8915,54.898,4400.0
2007-02-12 10:25:00,83.87,83.88,83.85,83.87,8500.0,54.8915,54.898,54.8784,54.8915,8500.0
2007-02-12 10:30:00,83.86,83.89,83.86,83.89,4900.0,54.8849,54.9046,54.8849,54.9046,4900.0
2007-02-12 10:35:00,83.88,83.89,83.84,83.84,3400.0,54.898,54.9046,54.8718,54.8718,3400.0
2007-02-12 10:40:00,83.86,83.92,83.86,83.92,1400.0,54.8849,54.9242,54.8849,54.9242,1400.0
2007-02-12 10:45:00,83.89,83.9,83.87,83.89,33000.0,54.9046,54.9111,54.8915,54.9046,33000.0
2007-02-12 10:50:00,83.89,83.92,83.89,83.89,3500.0,54.9046,54.9242,54.9046,54.9046,3500.0
2007-02-12 10:55:00,83.87,83.87,83.82,83.82,1100.0,54.8915,54.8915,54.8588,54.8588,1100.0
2007-02-12 11:00:00,83.85,83.88,83.84,83.87,16900.0,54.8784,54.898,54.8718,54.8915,16900.0
2007-02-12 11:05:00,83.88,83.88,83.85,83.88,900.0,54.898,54.898,54.8784,54.898,900.0
2007-02-12 11:10:00,83.89,83.89,83.88,83.88,400.0,54.9046,54.9046,54.898,54.898,400.0
2007-02-12 11:15:00,83.87,83.87,83.85,83.85,3300.0,54.8915,54.8915,54.8784,54.8784,3300.0
2007-02-12 11:20:00,83.86,83.87,83.82,83.82,16500.0,54.8849,54.8915,54.8588,54.8588,16500.0
2007-02-12 11:25:00,83.82,83.83,83.81,83.81,2500.0,54.8588,54.8653,54.8522,54.8522,2500.0
2007-02-12 11:30:00,83.81,83.84,83.81,83.82,2100.0,54.8522,54.8718,54.8522,54.8588,2100.0
2007-02-12 11:35:00,83.79,83.81,83.78,83.81,2400.0,54.8391,54.8522,54.8326,54.8522,2400.0
2007-02-12 11:40:00,83.82,83.87,83.82,83.87,3800.0,54.8588,54.8915,54.8588,54.8915,3800.0
2007-02-12 11:45:00,83.88,83.92,83.88,83.92,2700.0,54.898,54.9242,54.898,54.9242,2700.0
2007-02-12 11:50:00,83.91,83.91,83.9,83.9,900.0,54.9177,54.9177,54.9111,54.9111,900.0
2007-02-12 11:55:00,83.91,83.92,83.9,83.9,2100.0,54.9177,54.9242,54.9111,54.9111,2100.0
2007-02-12 12:00:00,83.9,83.92,83.89,83.91,3300.0,54.9111,54.9242,54.9046,54.9177,3300.0
2007-02-12 12:05:00,83.91,83.91,83.88,83.89,7400.0,54.9177,54.9177,54.898,54.9046,7400.0
2007-02-12 12:10:00,83.89,83.9,83.87,83.87,3100.0,54.9046,54.9111,54.8915,54.8915,3100.0
2007-02-12 12:15:00,83.86,83.88,83.86,83.87,2700.0,54.8849,54.898,54.8849,54.8915,2700.0
2007-02-12 12:20:00,83.87,83.87,83.87,83.87,0.0,54.8915,54.8915,54.8915,54.8915,0.0
2007-02-12 12:25:00,83.86,83.89,83.86,83.89,900.0,54.8849,54.9046,54.8849,54.9046,900.0
2007-02-12 12:30:00,83.89,83.9,83.89,83.9,600.0,54.9046,54.9111,54.9046,54.9111,600.0
2007-02-12 12:35:00,83.89,83.89,83.88,83.88,2100.0,54.9046,54.9046,54.898,54.898,2100.0
2007-02-12 12:40:00,83.88,83.92,83.88,83.9,13200.0,54.898,54.9242,54.898,54.9111,13200.0
2007-02-12 12:45:00,83.9,83.95,83.89,83.93,39100.0,54.9111,54.9438,54.9046,54.9307,39100.0
2007-02-12 12:50:00,83.94,83.94,83.93,83.93,1500.0,54.9373,54.9373,54.9307,54.9307,1500.0
2007-02-12 12:55:00,83.88,83.88,83.88,83.88,700.0,54.898,54.898,54.898,54.898,700.0
2007-02-12 13:00:00,83.86,83.88,83.86,83.88,900.0,54.8849,54.898,54.8849,54.898,900.0
2007-02-12 13:05:00,83.85,83.85,83.83,83.83,4200.0,54.8784,54.8784,54.8653,54.8653,4200.0
2007-02-12 13:10:00,83.83,83.86,83.82,83.85,3800.0,54.8653,54.8849,54.8588,54.8784,3800.0
2007-02-12 13:15:00,83.86,83.87,83.83,83.86,3100.0,54.8849,54.8915,54.8653,54.8849,3100.0
2007-02-12 13:20:00,83.86,83.86,83.85,83.85,1100.0,54.8849,54.8849,54.8784,54.8784,1100.0
2007-02-12 13:25:00,83.84,83.87,83.84,83.87,2400.0,54.8718,54.8915,54.8718,54.8915,2400.0
2007-02-12 13:30:00,83.88,83.88,83.86,83.86,1400.0,54.898,54.898,54.8849,54.8849,1400.0
2007-02-12 13:35:00,83.83,83.83,83.82,83.82,900.0,54.8653,54.8653,54.8588,54.8588,900.0
2007-02-12 13:40:00,83.81,83.83,83.77,83.77,2000.0,54.8522,54.8653,54.826,54.826,2000.0
2007-02-12 13:45:00,83.77,83.78,83.73,83.74,2000.0,54.826,54.8326,54.7999,54.8064,2000.0
2007-02-12 13:50:00,83.73,83.73,83.68,83.68,3400.0,54.7999,54.7999,54.7671,54.7671,3400.0
2007-02-12 13:55:00,83.68,83.72,83.67,83.72,3800.0,54.7671,54.7933,54.7606,54.7933,3800.0
2007-02-12 14:00:00,83.7,83.72,83.7,83.72,1400.0,54.7802,54.7933,54.7802,54.7933,1400.0
2007-02-12 14:05:00,83.73,83.74,83.71,83.72,2100.0,54.7999,54.8064,54.7868,54.7933,2100.0
2007-02-12 14:10:00,83.72,83.75,83.71,83.72,5000.0,54.7933,54.8129,54.7868,54.7933,5000.0
2007-02-12 14:15:00,83.71,83.72,83.7,83.7,25000.0,54.7868,54.7933,54.7802,54.7802,25000.0
2007-02-12 14:20:00,83.7,83.72,83.7,83.7,13500.0,54.7802,54.7933,54.7802,54.7802,13500.0
2007-02-12 14:25:00,83.71,83.74,83.67,83.67,26700.0,54.7868,54.8064,54.7606,54.7606,26700.0
2007-02-12 14:30:00,83.67,83.67,83.63,83.64,7000.0,54.7606,54.7606,54.7344,54.7409,7000.0
2007-02-12 14:35:00,83.64,83.64,83.62,83.62,2300.0,54.7409,54.7409,54.7279,54.7279,2300.0
2007-02-12 14:40:00,83.62,83.67,83.61,83.67,6500.0,54.7279,54.7606,54.7213,54.7606,6500.0
2007-02-12 14:45:00,83.67,83.68,83.62,83.63,16600.0,54.7606,54.7671,54.7279,54.7344,16600.0
2007-02-12 14:50:00,83.63,83.67,83.63,83.67,4600.0,54.7344,54.7606,54.7344,54.7606,4600.0
2007-02-12 14:55:00,83.67,83.71,83.65,83.7,1500.0,54.7606,54.7868,54.7475,54.7802,1500.0
2007-02-12 15:00:00,83.7,83.71,83.69,83.7,2700.0,54.7802,54.7868,54.7737,54.7802,2700.0
2007-02-12 15:05:00,83.7,83.7,83.67,83.68,2800.0,54.7802,54.7802,54.7606,54.7671,2800.0
2007-02-12 15:10:00,83.68,83.75,83.66,83.74,15400.0,54.7671,54.8129,54.754,54.8064,15400.0
2007-02-12 15:15:00,83.73,83.75,83.73,83.74,3300.0,54.7999,54.8129,54.7999,54.8064,3300.0
2007-02-12 15:20:00,83.76,83.78,83.73,83.77,10600.0,54.8195,54.8326,54.7999,54.826,10600.0
2007-02-12 15:25:00,83.78,83.78,83.74,83.74,17900.0,54.8326,54.8326,54.8064,54.8064,17900.0
2007-02-12 15:30:00,83.74,83.76,83.74,83.74,7200.0,54.8064,54.8195,54.8064,54.8064,7200.0
2007-02-12 15:35:00,83.77,83.77,83.75,83.75,2500.0,54.826,54.826,54.8129,54.8129,2500.0
2007-02-12 15:40:00,83.77,83.77,83.74,83.75,16700.0,54.826,54.826,54.8064,54.8129,16700.0
2007-02-12 15:45:00,83.75,83.76,83.74,83.75,19300.0,54.8129,54.8195,54.8064,54.8129,19300.0
2007-02-12 15:50:00,83.74,83.76,83.71,83.74,4900.0,54.8064,54.8195,54.7868,54.8064,4900.0
2007-02-12 15:55:00,83.74,83.79,83.73,83.78,22700.0,54.8064,54.8391,54.7999,54.8326,22700.0
2007-02-12 16:00:00,83.76,83.79,83.76,83.79,34000.0,54.8195,54.8391,54.8195,54.8391,34000.0
2007-02-12 16:05:00,83.79,83.79,83.79,83.79,0.0,54.8391,54.8391,54.8391,54.8391,0.0
2007-02-12 16:10:00,83.79,83.79,83.79,83.79,0.0,54.8391,54.8391,54.8391,54.8391,0.0
2007-02-13 09:30:00,83.94,84.05,83.91,84.05,12400.0,54.9373,55.0093,54.9177,55.0093,12400.0
2007-02-13 09:35:00,84.08,84.1,84.03,84.1,3400.0,55.0289,55.042,54.9962,55.042,3400.0
2007-02-13 09:40:00,84.08,84.13,84.07,84.09,2500.0,55.0289,55.0616,55.0224,55.0355,2500.0
2007-02-13 09:45:00,84.09,84.11,84.05,84.05,9800.0,55.0355,55.0486,55.0093,55.0093,9800.0
2007-02-13 09:50:00,84.07,84.09,84.05,84.08,43600.0,55.0224,55.0355,55.0093,55.0289,43600.0
2007-02-13 09:55:00,84.07,84.17,84.07,84.17,6000.0,55.0224,55.0878,55.0224,55.0878,6000.0
2007-02-13 10:00:00,84.16,84.17,84.11,84.11,2300.0,55.0813,55.0878,55.0486,55.0486,2300.0
2007-02-13 10:05:00,84.11,84.16,84.11,84.15,4600.0,55.0486,55.0813,55.0486,55.0747,4600.0
2007-02-13 10:10:00,84.15,84.2,84.15,84.17,6500.0,55.0747,55.1075,55.0747,55.0878,6500.0
2007-02-13 10:15:00,84.17,84.17,84.17,84.17,1000.0,55.0878,55.0878,55.0878,55.0878,1000.0
2007-02-13 10:20:00,84.18,84.18,84.15,84.17,3300.0,55.0944,55.0944,55.0747,55.0878,3300.0
2007-02-13 10:25:00,84.18,84.19,84.17,84.19,2900.0,55.0944,55.1009,55.0878,55.1009,2900.0
2007-02-13 10:30:00,84.22,84.22,84.18,84.18,7200.0,55.1205,55.1205,55.0944,55.0944,7200.0
2007-02-13 10:35:00,84.19,84.23,84.15,84.18,11300.0,55.1009,55.1271,55.0747,55.0944,11300.0
2007-02-13 10:40:00,84.18,84.18,84.16,84.18,2900.0,55.0944,55.0944,55.0813,55.0944,2900.0
2007-02-13 10:45:00,84.18,84.2,84.18,84.2,3200.0,55.0944,55.1075,55.0944,55.1075,3200.0
2007-02-13 10:50:00,84.2,84.2,84.14,84.14,6100.0,55.1075,55.1075,55.0682,55.0682,6100.0
2007-02-13 10:55:00,84.14,84.16,84.13,84.14,27000.0,55.0682,55.0813,55.0616,55.0682,27000.0
2007-02-13 11:00:00,84.13,84.16,84.13,84.14,6700.0,55.0616,55.0813,55.0616,55.0682,6700.0
2007-02-13 11:05:00,84.15,84.18,84.14,84.17,1300.0,55.0747,55.0944,55.0682,55.0878,1300.0
2007-02-13 11:10:00,84.18,84.18,84.18,84.18,1500.0,55.0944,55.0944,55.0944,55.0944,1500.0
2007-02-13 11:15:00,84.16,84.18,84.16,84.17,7200.0,55.0813,55.0944,55.0813,55.0878,7200.0
2007-02-13 11:20:00,84.16,84.21,84.15,84.2,7200.0,55.0813,55.114,55.0747,55.1075,7200.0
2007-02-13 11:25:00,84.2,84.24,84.2,84.23,3900.0,55.1075,55.1336,55.1075,55.1271,3900.0
2007-02-13 11:30:00,84.25,84.37,84.25,84.35,4800.0,55.1402,55.2187,55.1402,55.2056,4800.0
2007-02-13 11:35:00,84.36,84.37,84.34,84.35,11100.0,55.2122,55.2187,55.1991,55.2056,11100.0
2007-02-13 11:40:00,84.35,84.37,84.33,84.36,10200.0,55.2056,55.2187,55.1925,55.2122,10200.0
2007-02-13 11:45:00,84.36,84.41,84.36,84.4,7400.0,55.2122,55.2449,55.2122,55.2384,7400.0
2007-02-13 11:50:00,84.38,84.38,84.37,84.38,13100.0,55.2253,55.2253,55.2187,55.2253,13100.0
2007-02-13 11:55:00,84.4,84.4,84.35,84.35,5400.0,55.2384,55.2384,55.2056,55.2056,5400.0
2007-02-13 12:00:00,84.35,84.37,84.35,84.37,2900.0,55.2056,55.2187,55.2056,55.2187,2900.0
2007-02-13 12:05:00,84.37,84.43,84.36,84.4,7300.0,55.2187,55.258,55.2122,55.2384,7300.0
2007-02-13 12:10:00,84.39,84.42,84.37,84.39,10300.0,55.2318,55.2514,55.2187,55.2318,10300.0
2007-02-13 12:15:00,84.39,84.4,84.38,84.39,8000.0,55.2318,55.2384,55.2253,55.2318,8000.0
2007-02-13 12:20:00,84.39,84.46,84.39,84.46,5100.0,55.2318,55.2776,55.2318,55.2776,5100.0
2007-02-13 12:25:00,84.47,84.47,84.43,84.44,8300.0,55.2842,55.2842,55.258,55.2645,8300.0
2007-02-13 12:30:00,84.44,84.44,84.42,84.43,2600.0,55.2645,55.2645,55.2514,55.258,2600.0
2007-02-13 12:35:00,84.44,84.46,84.43,84.44,5900.0,55.2645,55.2776,55.258,55.2645,5900.0
2007-02-13 12:40:00,84.44,84.47,84.44,84.45,5200.0,55.2645,55.2842,55.2645,55.2711,5200.0
2007-02-13 12:45:00,84.43,84.43,84.41,84.43,3600.0,55.258,55.258,55.2449,55.258,3600.0
2007-02-13 12:50:00,84.43,84.43,84.4,84.42,23800.0,55.258,55.258,55.2384,55.2514,23800.0
2007-02-13 12:55:00,84.42,84.43,84.41,84.43,4900.0,55.2514,55.258,55.2449,55.258,4900.0
2007-02-13 13:00:00,84.43,84.45,84.42,84.45,3300.0,55.258,55.2711,55.2514,55.2711,3300.0
2007-02-13 13:05:00,84.44,84.48,84.43,84.48,2900.0,55.2645,55.2907,55.258,55.2907,2900.0
2007-02-13 13:10:00,84.48,84.48,84.44,84.45,4700.0,55.2907,55.2907,55.2645,55.2711,4700.0
2007-02-13 13:15:00,84.45,84.48,84.44,84.48,5900.0,55.2711,55.2907,55.2645,55.2907,5900.0
2007-02-13 13:20:00,84.48,84.49,84.47,84.48,2800.0,55.2907,55.2973,55.2842,55.2907,2800.0
2007-02-13 13:25:00,84.49,84.49,84.44,84.47,3800.0,55.2973,55.2973,55.2645,55.2842,3800.0
2007-02-13 13:30:00,84.45,84.48,84.45,84.48,2700.0,55.2711,55.2907,55.2711,55.2907,2700.0
2007-02-13 13:35:00,84.46,84.46,84.41,84.42,2600.0,55.2776,55.2776,55.2449,55.2514,2600.0
2007-02-13 13:40:00,84.41,84.42,84.41,84.41,4500.0,55.2449,55.2514,55.2449,55.2449,4500.0
2007-02-13 13:45:00,84.41,84.42,84.39,84.39,37400.0,55.2449,55.2514,55.2318,55.2318,37400.0
2007-02-13 13:50:00,84.41,84.42,84.41,84.41,1300.0,55.2449,55.2514,55.2449,55.2449,1300.0
2007-02-13 13:55:00,84.44,84.44,84.41,84.42,2300.0,55.2645,55.2645,55.2449,55.2514,2300.0
2007-02-13 14:00:00,84.41,84.46,84.41,84.44,6100.0,55.2449,55.2776,55.2449,55.2645,6100.0
2007-02-13 14:05:00,84.46,84.48,84.46,84.47,3800.0,55.2776,55.2907,55.2776,55.2842,3800.0
2007-02-13 14:10:00,84.47,84.49,84.45,84.48,4700.0,55.2842,55.2973,55.2711,55.2907,4700.0
2007-02-13 14:15:00,84.47,84.49,84.47,84.48,2500.0,55.2842,55.2973,55.2842,55.2907,2500.0
2007-02-13 14:20:00,84.48,84.49,84.46,84.48,6200.0,55.2907,55.2973,55.2776,55.2907,6200.0
2007-02-13 14:25:00,84.48,84.48,84.45,84.46,10100.0,55.2907,55.2907,55.2711,55.2776,10100.0
2007-02-13 14:30:00,84.44,84.45,84.42,84.45,22300.0,55.2645,55.2711,55.2514,55.2711,22300.0
2007-02-13 14:35:00,84.43,84.44,84.42,84.42,3500.0,55.258,55.2645,55.2514,55.2514,3500.0
2007-02-13 14:40:00,84.42,84.42,84.39,84.4,1900.0,55.2514,55.2514,55.2318,55.2384,1900.0
2007-02-13 14:45:00,84.4,84.42,84.38,84.42,10500.0,55.2384,55.2514,55.2253,55.2514,10500.0
2007-02-13 14:50:00,84.41,84.42,84.41,84.41,2600.0,55.2449,55.2514,55.2449,55.2449,2600.0
2007-02-13 14:55:00,84.42,84.45,84.42,84.45,2000.0,55.2514,55.2711,55.2514,55.2711,2000.0
2007-02-13 15:00:00,84.45,84.49,84.45,84.49,22100.0,55.2711,55.2973,55.2711,55.2973,22100.0
2007-02-13 15:05:00,84.49,84.5,84.47,84.48,11900.0,55.2973,55.3038,55.2842,55.2907,11900.0
2007-02-13 15:10:00,84.48,84.48,84.41,84.44,26500.0,55.2907,55.2907,55.2449,55.2645,26500.0
2007-02-13 15:15:00,84.43,84.45,84.41,84.44,63400.0,55.258,55.2711,55.2449,55.2645,63400.0
2007-02-13 15:20:00,84.45,84.5,84.44,84.5,49200.0,55.2711,55.3038,55.2645,55.3038,49200.0
2007-02-13 15:25:00,84.5,84.51,84.49,84.49,36700.0,55.3038,55.3103,55.2973,55.2973,36700.0
2007-02-13 15:30:00,84.5,84.51,84.49,84.5,64300.0,55.3038,55.3103,55.2973,55.3038,64300.0
2007-02-13 15:35:00,84.5,84.55,84.49,84.54,26400.0,55.3038,55.3365,55.2973,55.33,26400.0
2007-02-13 15:40:00,84.55,84.61,84.55,84.59,57200.0,55.3365,55.3758,55.3365,55.3627,57200.0
2007-02-13 15:45:00,84.59,84.61,84.56,84.56,24400.0,55.3627,55.3758,55.3431,55.3431,24400.0
2007-02-13 15:50:00,84.53,84.57,84.53,84.55,6900.0,55.3234,55.3496,55.3234,55.3365,6900.0
2007-02-13 15:55:00,84.55,84.6,84.55,84.56,19900.0,55.3365,55.3693,55.3365,55.3431,19900.0
2007-02-13 16:00:00,84.6,84.6,84.6,84.6,100.0,55.3693,55.3693,55.3693,55.3693,100.0
2007-02-13 16:05:00,84.6,84.6,84.6,84.6,0.0,55.3693,55.3693,55.3693,55.3693,0.0
2007-02-13 16:10:00,84.6,84.6,84.6,84.6,0.0,55.3693,55.3693,55.3693,55.3693,0.0
2007-02-14 09:30:00,84.74,84.78,84.7,84.7,140300.0,55.4609,55.4871,55.4347,55.4347,140300.0
2007-02-14 09:35:00,84.76,84.76,84.72,84.72,2400.0,55.474,55.474,55.4478,55.4478,2400.0
2007-02-14 09:40:00,84.73,84.76,84.73,84.74,5000.0,55.4543,55.474,55.4543,55.4609,5000.0
2007-02-14 09:45:00,84.77,84.77,84.7,84.7,1000.0,55.4805,55.4805,55.4347,55.4347,1000.0
2007-02-14 09:50:00,84.77,84.77,84.75,84.77,6400.0,55.4805,55.4805,55.4674,55.4805,6400.0
2007-02-14 09:55:00,84.74,84.77,84.72,84.74,3800.0,55.4609,55.4805,55.4478,55.4609,3800.0
2007-02-14 10:00:00,84.79,85.05,84.79,85.03,27100.0,55.4936,55.6638,55.4936,55.6507,27100.0
2007-02-14 10:05:00,85.02,85.06,85.01,85.06,1900.0,55.6441,55.6703,55.6376,55.6703,1900.0
2007-02-14 10:10:00,85.17,85.17,85.11,85.13,16000.0,55.7423,55.7423,55.703,55.7161,16000.0
2007-02-14 10:15:00,85.11,85.15,85.07,85.11,13200.0,55.703,55.7292,55.6769,55.703,13200.0
2007-02-14 10:20:00,85.1,85.11,85.1,85.11,4200.0,55.6965,55.703,55.6965,55.703,4200.0
2007-02-14 10:25:00,85.12,85.12,85.07,85.08,30800.0,55.7096,55.7096,55.6769,55.6834,30800.0
2007-02-14 10:30:00,85.1,85.1,85.06,85.06,4900.0,55.6965,55.6965,55.6703,55.6703,4900.0
2007-02-14 10:35:00,85.08,85.08,85.05,85.07,2600.0,55.6834,55.6834,55.6638,55.6769,2600.0
2007-02-14 10:40:00,85.06,85.1,85.06,85.09,3300.0,55.6703,55.6965,55.6703,55.6899,3300.0
2007-02-14 10:45:00,85.09,85.09,85.07,85.08,1300.0,55.6899,55.6899,55.6769,55.6834,1300.0
2007-02-14 10:50:00,85.07,85.08,85.04,85.05,3400.0,55.6769,55.6834,55.6572,55.6638,3400.0
2007-02-14 10:55:00,85.05,85.08,85.05,85.07,4700.0,55.6638,55.6834,55.6638,55.6769,4700.0
2007-02-14 11:00:00,85.09,85.09,85.06,85.07,2500.0,55.6899,55.6899,55.6703,55.6769,2500.0
2007-02-14 11:05:00,85.07,85.1,85.05,85.09,28500.0,55.6769,55.6965,55.6638,55.6899,28500.0
2007-02-14 11:10:00,85.08,85.18,85.08,85.13,5200.0,55.6834,55.7489,55.6834,55.7161,5200.0
2007-02-14 11:15:00,85.14,85.16,85.13,85.16,2100.0,55.7227,55.7358,55.7161,55.7358,2100.0
2007-02-14 11:20:00,85.17,85.17,85.14,85.15,5000.0,55.7423,55.7423,55.7227,55.7292,5000.0
2007-02-14 11:25:00,85.14,85.14,85.11,85.11,6100.0,55.7227,55.7227,55.703,55.703,6100.0
2007-02-14 11:30:00,85.1,85.12,85.1,85.1,1500.0,55.6965,55.7096,55.6965,55.6965,1500.0
2007-02-14 11:35:00,85.12,85.14,85.12,85.14,6400.0,55.7096,55.7227,55.7096,55.7227,6400.0
2007-02-14 11:40:00,85.14,85.16,85.13,85.15,3600.0,55.7227,55.7358,55.7161,55.7292,3600.0
2007-02-14 11:45:00,85.14,85.14,85.1,85.11,16100.0,55.7227,55.7227,55.6965,55.703,16100.0
2007-02-14 11:50:00,85.08,85.1,85.08,85.1,1600.0,55.6834,55.6965,55.6834,55.6965,1600.0
2007-02-14 11:55:00,85.11,85.11,85.09,85.1,3200.0,55.703,55.703,55.6899,55.6965,3200.0
2007-02-14 12:00:00,85.1,85.12,85.08,85.12,17800.0,55.6965,55.7096,55.6834,55.7096,17800.0
2007-02-14 12:05:00,85.12,85.13,85.11,85.11,86900.0,55.7096,55.7161,55.703,55.703,86900.0
2007-02-14 12:10:00,85.1,85.11,85.08,85.08,5800.0,55.6965,55.703,55.6834,55.6834,5800.0
2007-02-14 12:15:00,85.07,85.07,85.05,85.06,4900.0,55.6769,55.6769,55.6638,55.6703,4900.0
2007-02-14 12:20:00,85.07,85.07,85.06,85.07,3300.0,55.6769,55.6769,55.6703,55.6769,3300.0
2007-02-14 12:25:00,85.05,85.06,85.0,85.0,3800.0,55.6638,55.6703,55.631,55.631,3800.0
2007-02-14 12:30:00,85.01,85.03,85.01,85.02,3300.0,55.6376,55.6507,55.6376,55.6441,3300.0
2007-02-14 12:35:00,85.03,85.03,85.02,85.03,3100.0,55.6507,55.6507,55.6441,55.6507,3100.0
2007-02-14 12:40:00,85.01,85.02,85.01,85.02,1700.0,55.6376,55.6441,55.6376,55.6441,1700.0
2007-02-14 12:45:00,85.02,85.03,85.01,85.02,3500.0,55.6441,55.6507,55.6376,55.6441,3500.0
2007-02-14 12:50:00,85.02,85.05,85.01,85.04,25700.0,55.6441,55.6638,55.6376,55.6572,25700.0
2007-02-14 12:55:00,85.04,85.06,85.04,85.06,3500.0,55.6572,55.6703,55.6572,55.6703,3500.0
2007-02-14 13:00:00,85.06,85.09,85.06,85.09,11900.0,55.6703,55.6899,55.6703,55.6899,11900.0
2007-02-14 13:05:00,85.08,85.11,85.08,85.11,8400.0,55.6834,55.703,55.6834,55.703,8400.0
2007-02-14 13:10:00,85.11,85.12,85.09,85.1,8000.0,55.703,55.7096,55.6899,55.6965,8000.0
2007-02-14 13:15:00,85.09,85.11,85.09,85.09,1300.0,55.6899,55.703,55.6899,55.6899,1300.0
2007-02-14 13:20:00,85.07,85.08,85.06,85.07,3300.0,55.6769,55.6834,55.6703,55.6769,3300.0
2007-02-14 13:25:00,85.06,85.09,85.05,85.09,6900.0,55.6703,55.6899,55.6638,55.6899,6900.0
2007-02-14 13:30:00,85.08,85.1,85.08,85.09,2500.0,55.6834,55.6965,55.6834,55.6899,2500.0
2007-02-14 13:35:00,85.09,85.13,85.09,85.13,3300.0,55.6899,55.7161,55.6899,55.7161,3300.0
2007-02-14 13:40:00,85.13,85.15,85.13,85.14,1500.0,55.7161,55.7292,55.7161,55.7227,1500.0
2007-02-14 13:45:00,85.13,85.19,85.13,85.19,1500.0,55.7161,55.7554,55.7161,55.7554,1500.0
2007-02-14 13:50:00,85.17,85.21,85.16,85.18,5100.0,55.7423,55.7685,55.7358,55.7489,5100.0
2007-02-14 13:55:00,85.18,85.19,85.16,85.18,3800.0,55.7489,55.7554,55.7358,55.7489,3800.0
2007-02-14 14:00:00,85.18,85.19,85.17,85.19,1500.0,55.7489,55.7554,55.7423,55.7554,1500.0
2007-02-14 14:05:00,85.19,85.2,85.19,85.2,2400.0,55.7554,55.7619,55.7554,55.7619,2400.0
2007-02-14 14:10:00,85.2,85.25,85.2,85.25,1900.0,55.7619,55.7947,55.7619,55.7947,1900.0
2007-02-14 14:15:00,85.26,85.27,85.24,85.25,3400.0,55.8012,55.8078,55.7881,55.7947,3400.0
2007-02-14 14:20:00,85.25,85.25,85.22,85.23,2400.0,55.7947,55.7947,55.775,55.7816,2400.0
2007-02-14 14:25:00,85.2,85.2,85.16,85.16,5900.0,55.7619,55.7619,55.7358,55.7358,5900.0
2007-02-14 14:30:00,85.18,85.2,85.18,85.19,4100.0,55.7489,55.7619,55.7489,55.7554,4100.0
2007-02-14 14:35:00,85.18,85.23,85.18,85.22,2200.0,55.7489,55.7816,55.7489,55.775,2200.0
2007-02-14 14:40:00,85.23,85.23,85.2,85.2,3500.0,55.7816,55.7816,55.7619,55.7619,3500.0
2007-02-14 14:45:00,85.21,85.21,85.19,85.2,1600.0,55.7685,55.7685,55.7554,55.7619,1600.0
2007-02-14 14:50:00,85.21,85.21,85.18,85.19,3400.0,55.7685,55.7685,55.7489,55.7554,3400.0
2007-02-14 14:55:00,85.18,85.2,85.18,85.2,3100.0,55.7489,55.7619,55.7489,55.7619,3100.0
2007-02-14 15:00:00,85.22,85.23,85.2,85.23,8100.0,55.775,55.7816,55.7619,55.7816,8100.0
2007-02-14 15:05:00,85.24,85.25,85.22,85.23,2000.0,55.7881,55.7947,55.775,55.7816,2000.0
2007-02-14 15:10:00,85.22,85.22,85.18,85.21,66900.0,55.775,55.775,55.7489,55.7685,66900.0
2007-02-14 15:15:00,85.22,85.22,85.2,85.2,4000.0,55.775,55.775,55.7619,55.7619,4000.0
2007-02-14 15:20:00,85.19,85.21,85.18,85.19,6200.0,55.7554,55.7685,55.7489,55.7554,6200.0
2007-02-14 15:25:00,85.18,85.19,85.18,85.19,4300.0,55.7489,55.7554,55.7489,55.7554,4300.0
2007-02-14 15:30:00,85.2,85.2,85.18,85.19,6000.0,55.7619,55.7619,55.7489,55.7554,6000.0
2007-02-14 15:35:00,85.19,85.19,85.16,85.17,7300.0,55.7554,55.7554,55.7358,55.7423,7300.0
2007-02-14 15:40:00,85.19,85.21,85.17,85.18,10700.0,55.7554,55.7685,55.7423,55.7489,10700.0
2007-02-14 15:45:00,85.18,85.19,85.14,85.14,4700.0,55.7489,55.7554,55.7227,55.7227,4700.0
2007-02-14 15:50:00,85.11,85.14,85.11,85.14,43800.0,55.703,55.7227,55.703,55.7227,43800.0
2007-02-14 15:55:00,85.14,85.14,85.1,85.11,1400.0,55.7227,55.7227,55.6965,55.703,1400.0
2007-02-14 16:00:00,85.11,85.15,85.11,85.15,16600.0,55.703,55.7292,55.703,55.7292,16600.0
2007-02-14 16:05:00,85.15,85.15,85.15,85.15,0.0,55.7292,55.7292,55.7292,55.7292,0.0
2007-02-14 16:10:00,85.14,85.14,85.14,85.14,300.0,55.7227,55.7227,55.7227,55.7227,300.0
2007-02-15 09:30:00,85.09,85.13,85.04,85.09,35300.0,55.6899,55.7161,55.6572,55.6899,35300.0
2007-02-15 09:35:00,85.1,85.1,85.0,85.0,14000.0,55.6965,55.6965,55.631,55.631,14000.0
2007-02-15 09:40:00,85.01,85.02,84.99,85.01,3500.0,55.6376,55.6441,55.6245,55.6376,3500.0
2007-02-15 09:45:00,85.02,85.02,84.97,84.97,12000.0,55.6441,55.6441,55.6114,55.6114,12000.0
2007-02-15 09:50:00,84.96,84.99,84.96,84.98,44300.0,55.6049,55.6245,55.6049,55.618,44300.0
2007-02-15 09:55:00,84.99,85.04,84.97,85.04,4500.0,55.6245,55.6572,55.6114,55.6572,4500.0
2007-02-15 10:00:00,85.05,85.09,85.03,85.09,4700.0,55.6638,55.6899,55.6507,55.6899,4700.0
2007-02-15 10:05:00,85.11,85.11,85.09,85.1,5100.0,55.703,55.703,55.6899,55.6965,5100.0
2007-02-15 10:10:00,85.09,85.1,85.06,85.08,7800.0,55.6899,55.6965,55.6703,55.6834,7800.0
2007-02-15 10:15:00,85.1,85.11,85.09,85.09,1100.0,55.6965,55.703,55.6899,55.6899,1100.0
2007-02-15 10:20:00,85.09,85.09,85.07,85.07,3500.0,55.6899,55.6899,55.6769,55.6769,3500.0
2007-02-15 10:25:00,85.05,85.06,85.03,85.04,2100.0,55.6638,55.6703,55.6507,55.6572,2100.0
2007-02-15 10:30:00,85.02,85.09,85.02,85.06,4900.0,55.6441,55.6899,55.6441,55.6703,4900.0
2007-02-15 10:35:00,85.06,85.07,85.04,85.07,3800.0,55.6703,55.6769,55.6572,55.6769,3800.0
2007-02-15 10:40:00,85.04,85.05,85.02,85.02,1500.0,55.6572,55.6638,55.6441,55.6441,1500.0
2007-02-15 10:45:00,85.0,85.0,84.93,84.93,5800.0,55.631,55.631,55.5852,55.5852,5800.0
2007-02-15 10:50:00,84.91,84.98,84.91,84.96,7100.0,55.5721,55.618,55.5721,55.6049,7100.0
2007-02-15 10:55:00,84.96,84.97,84.93,84.93,18500.0,55.6049,55.6114,55.5852,55.5852,18500.0
2007-02-15 11:00:00,84.95,85.01,84.93,85.01,2200.0,55.5983,55.6376,55.5852,55.6376,2200.0
2007-02-15 11:05:00,85.0,85.03,84.98,84.98,4900.0,55.631,55.6507,55.618,55.618,4900.0
2007-02-15 11:10:00,84.97,85.03,84.97,85.02,8300.0,55.6114,55.6507,55.6114,55.6441,8300.0
2007-02-15 11:15:00,85.01,85.02,84.99,85.0,2400.0,55.6376,55.6441,55.6245,55.631,2400.0
2007-02-15 11:20:00,84.99,85.02,84.98,85.02,2100.0,55.6245,55.6441,55.618,55.6441,2100.0
2007-02-15 11:25:00,85.01,85.06,85.0,85.06,2300.0,55.6376,55.6703,55.631,55.6703,2300.0
2007-02-15 11:30:00,85.05,85.07,85.05,85.05,2500.0,55.6638,55.6769,55.6638,55.6638,2500.0
2007-02-15 11:35:00,85.03,85.06,85.02,85.04,4900.0,55.6507,55.6703,55.6441,55.6572,4900.0
2007-02-15 11:40:00,85.04,85.09,85.04,85.06,3400.0,55.6572,55.6899,55.6572,55.6703,3400.0
2007-02-15 11:45:00,85.05,85.06,85.04,85.06,45700.0,55.6638,55.6703,55.6572,55.6703,45700.0
2007-02-15 11:50:00,85.04,85.09,85.04,85.08,7000.0,55.6572,55.6899,55.6572,55.6834,7000.0
2007-02-15 11:55:00,85.07,85.09,85.07,85.09,2000.0,55.6769,55.6899,55.6769,55.6899,2000.0
2007-02-15 12:00:00,85.08,85.08,85.01,85.04,3600.0,55.6834,55.6834,55.6376,55.6572,3600.0
2007-02-15 12:05:00,85.04,85.04,85.0,85.0,2200.0,55.6572,55.6572,55.631,55.631,2200.0
2007-02-15 12:10:00,84.96,84.99,84.96,84.99,3100.0,55.6049,55.6245,55.6049,55.6245,3100.0
2007-02-15 12:15:00,84.98,84.99,84.96,84.99,1500.0,55.618,55.6245,55.6049,55.6245,1500.0
2007-02-15 12:20:00,85.01,85.05,85.01,85.05,2900.0,55.6376,55.6638,55.6376,55.6638,2900.0
2007-02-15 12:25:00,85.04,85.06,85.04,85.06,2100.0,55.6572,55.6703,55.6572,55.6703,2100.0
2007-02-15 12:30:00,85.05,85.05,85.03,85.03,4700.0,55.6638,55.6638,55.6507,55.6507,4700.0
2007-02-15 12:35:00,85.01,85.03,85.01,85.01,5700.0,55.6376,55.6507,55.6376,55.6376,5700.0
2007-02-15 12:40:00,85.02,85.06,85.02,85.05,15200.0,55.6441,55.6703,55.6441,55.6638,15200.0
2007-02-15 12:45:00,85.05,85.05,85.03,85.05,6900.0,55.6638,55.6638,55.6507,55.6638,6900.0
2007-02-15 12:50:00,85.04,85.05,85.04,85.05,4000.0,55.6572,55.6638,55.6572,55.6638,4000.0
2007-02-15 12:55:00,85.04,85.05,85.04,85.04,3600.0,55.6572,55.6638,55.6572,55.6572,3600.0
2007-02-15 13:00:00,85.04,85.07,85.04,85.06,4200.0,55.6572,55.6769,55.6572,55.6703,4200.0
2007-02-15 13:05:00,85.04,85.04,85.04,85.04,2800.0,55.6572,55.6572,55.6572,55.6572,2800.0
2007-02-15 13:10:00,85.04,85.04,85.02,85.02,6100.0,55.6572,55.6572,55.6441,55.6441,6100.0
2007-02-15 13:15:00,85.02,85.04,85.02,85.04,1300.0,55.6441,55.6572,55.6441,55.6572,1300.0
2007-02-15 13:20:00,85.03,85.04,85.03,85.03,1500.0,55.6507,55.6572,55.6507,55.6507,1500.0
2007-02-15 13:25:00,85.03,85.04,85.01,85.04,3500.0,55.6507,55.6572,55.6376,55.6572,3500.0
2007-02-15 13:30:00,85.03,85.06,85.03,85.06,7700.0,55.6507,55.6703,55.6507,55.6703,7700.0
2007-02-15 13:35:00,85.06,85.09,85.06,85.08,2700.0,55.6703,55.6899,55.6703,55.6834,2700.0
2007-02-15 13:40:00,85.07,85.08,85.07,85.08,1900.0,55.6769,55.6834,55.6769,55.6834,1900.0
2007-02-15 13:45:00,85.07,85.1,85.07,85.08,1800.0,55.6769,55.6965,55.6769,55.6834,1800.0
2007-02-15 13:50:00,85.09,85.09,85.07,85.08,5900.0,55.6899,55.6899,55.6769,55.6834,5900.0
2007-02-15 13:55:00,85.07,85.11,85.07,85.1,3100.0,55.6769,55.703,55.6769,55.6965,3100.0
2007-02-15 14:00:00,85.09,85.1,85.09,85.09,5900.0,55.6899,55.6965,55.6899,55.6899,5900.0
2007-02-15 14:05:00,85.09,85.09,85.07,85.07,14000.0,55.6899,55.6899,55.6769,55.6769,14000.0
2007-02-15 14:10:00,85.08,85.09,85.08,85.09,6300.0,55.6834,55.6899,55.6834,55.6899,6300.0
2007-02-15 14:15:00,85.09,85.14,85.09,85.13,11000.0,55.6899,55.7227,55.6899,55.7161,11000.0
2007-02-15 14:20:00,85.11,85.11,85.09,85.1,11100.0,55.703,55.703,55.6899,55.6965,11100.0
2007-02-15 14:25:00,85.08,85.1,85.08,85.1,4200.0,55.6834,55.6965,55.6834,55.6965,4200.0
2007-02-15 14:30:00,85.1,85.11,85.08,85.08,12900.0,55.6965,55.703,55.6834,55.6834,12900.0
2007-02-15 14:35:00,85.09,85.13,85.06,85.06,37000.0,55.6899,55.7161,55.6703,55.6703,37000.0
2007-02-15 14:40:00,85.05,85.07,85.05,85.07,4600.0,55.6638,55.6769,55.6638,55.6769,4600.0
2007-02-15 14:45:00,85.09,85.1,85.08,85.1,1000.0,55.6899,55.6965,55.6834,55.6965,1000.0
2007-02-15 14:50:00,85.1,85.11,85.1,85.1,10400.0,55.6965,55.703,55.6965,55.6965,10400.0
2007-02-15 14:55:00,85.12,85.15,85.12,85.13,6700.0,55.7096,55.7292,55.7096,55.7161,6700.0
2007-02-15 15:00:00,85.12,85.12,85.03,85.06,3400.0,55.7096,55.7096,55.6507,55.6703,3400.0
2007-02-15 15:05:00,85.06,85.08,85.05,85.05,3200.0,55.6703,55.6834,55.6638,55.6638,3200.0
2007-02-15 15:10:00,85.05,85.1,85.05,85.08,2300.0,55.6638,55.6965,55.6638,55.6834,2300.0
2007-02-15 15:15:00,85.09,85.09,85.04,85.08,4100.0,55.6899,55.6899,55.6572,55.6834,4100.0
2007-02-15 15:20:00,85.08,85.1,85.07,85.08,221000.0,55.6834,55.6965,55.6769,55.6834,221000.0
2007-02-15 15:25:00,85.1,85.12,85.09,85.1,2700.0,55.6965,55.7096,55.6899,55.6965,2700.0
2007-02-15 15:30:00,85.12,85.13,85.1,85.13,16400.0,55.7096,55.7161,55.6965,55.7161,16400.0
2007-02-15 15:35:00,85.11,85.15,85.11,85.14,27700.0,55.703,55.7292,55.703,55.7227,27700.0
2007-02-15 15:40:00,85.14,85.16,85.12,85.16,7700.0,55.7227,55.7358,55.7096,55.7358,7700.0
2007-02-15 15:45:00,85.16,85.18,85.15,85.16,218400.0,55.7358,55.7489,55.7292,55.7358,218400.0
2007-02-15 15:50:00,85.16,85.16,85.07,85.13,6700.0,55.7358,55.7358,55.6769,55.7161,6700.0
2007-02-15 15:55:00,85.13,85.13,85.07,85.1,14500.0,55.7161,55.7161,55.6769,55.6965,14500.0
2007-02-15 16:00:00,85.11,85.13,85.11,85.12,4300.0,55.703,55.7161,55.703,55.7096,4300.0
2007-02-15 16:05:00,85.09,85.12,85.09,85.09,6200.0,55.6899,55.7096,55.6899,55.6899,6200.0
2007-02-15 16:10:00,85.09,85.09,85.09,85.09,0.0,55.6899,55.6899,55.6899,55.6899,0.0
2007-02-16 09:30:00,84.9,84.98,84.86,84.98,50600.0,55.5656,55.618,55.5394,55.618,50600.0
2007-02-16 09:35:00,84.97,85.04,84.97,85.0,38100.0,55.6114,55.6572,55.6114,55.631,38100.0
2007-02-16 09:40:00,85.01,85.01,84.99,85.01,14500.0,55.6376,55.6376,55.6245,55.6376,14500.0
2007-02-16 09:45:00,84.98,85.0,84.92,84.92,13600.0,55.618,55.631,55.5787,55.5787,13600.0
2007-02-16 09:50:00,84.94,84.97,84.94,84.94,22800.0,55.5918,55.6114,55.5918,55.5918,22800.0
2007-02-16 09:55:00,84.94,84.96,84.94,84.94,13700.0,55.5918,55.6049,55.5918,55.5918,13700.0
2007-02-16 10:00:00,84.95,84.95,84.88,84.88,15700.0,55.5983,55.5983,55.5525,55.5525,15700.0
2007-02-16 10:05:00,84.88,84.91,84.88,84.91,21600.0,55.5525,55.5721,55.5525,55.5721,21600.0
2007-02-16 10:10:00,84.92,84.94,84.91,84.94,13600.0,55.5787,55.5918,55.5721,55.5918,13600.0
2007-02-16 10:15:00,84.95,84.95,84.91,84.92,16200.0,55.5983,55.5983,55.5721,55.5787,16200.0
2007-02-16 10:20:00,84.94,84.95,84.91,84.91,18200.0,55.5918,55.5983,55.5721,55.5721,18200.0
2007-02-16 10:25:00,84.93,84.99,84.93,84.97,10800.0,55.5852,55.6245,55.5852,55.6114,10800.0
2007-02-16 10:30:00,84.97,84.97,84.95,84.96,11700.0,55.6114,55.6114,55.5983,55.6049,11700.0
2007-02-16 10:35:00,84.96,84.98,84.95,84.96,14000.0,55.6049,55.618,55.5983,55.6049,14000.0
2007-02-16 10:40:00,84.96,84.97,84.93,84.94,10800.0,55.6049,55.6114,55.5852,55.5918,10800.0
2007-02-16 10:45:00,84.93,85.02,84.92,85.01,10500.0,55.5852,55.6441,55.5787,55.6376,10500.0
2007-02-16 10:50:00,85.0,85.02,85.0,85.02,13100.0,55.631,55.6441,55.631,55.6441,13100.0
2007-02-16 10:55:00,85.01,85.02,85.0,85.02,9300.0,55.6376,55.6441,55.631,55.6441,9300.0
2007-02-16 11:00:00,85.01,85.04,85.0,85.03,11700.0,55.6376,55.6572,55.631,55.6507,11700.0
2007-02-16 11:05:00,85.02,85.03,85.0,85.02,10400.0,55.6441,55.6507,55.631,55.6441,10400.0
2007-02-16 11:10:00,85.0,85.01,84.99,85.01,19000.0,55.631,55.6376,55.6245,55.6376,19000.0
2007-02-16 11:15:00,85.0,85.01,84.99,84.99,11600.0,55.631,55.6376,55.6245,55.6245,11600.0
2007-02-16 11:20:00,84.98,85.0,84.97,84.99,15400.0,55.618,55.631,55.6114,55.6245,15400.0
2007-02-16 11:25:00,84.98,85.0,84.98,84.99,9700.0,55.618,55.631,55.618,55.6245,9700.0
2007-02-16 11:30:00,84.98,84.99,84.98,84.98,14200.0,55.618,55.6245,55.618,55.618,14200.0
2007-02-16 11:35:00,84.98,84.98,84.93,84.95,36000.0,55.618,55.618,55.5852,55.5983,36000.0
2007-02-16 11:40:00,84.93,84.97,84.93,84.97,40100.0,55.5852,55.6114,55.5852,55.6114,40100.0
2007-02-16 11:45:00,84.95,84.97,84.95,84.97,13900.0,55.5983,55.6114,55.5983,55.6114,13900.0
2007-02-16 11:50:00,84.96,84.97,84.95,84.95,13500.0,55.6049,55.6114,55.5983,55.5983,13500.0
2007-02-16 11:55:00,84.95,84.98,84.95,84.98,24300.0,55.5983,55.618,55.5983,55.618,24300.0
2007-02-16 12:00:00,84.97,85.0,84.97,84.99,14900.0,55.6114,55.631,55.6114,55.6245,14900.0
2007-02-16 12:05:00,84.99,84.99,84.96,84.97,9700.0,55.6245,55.6245,55.6049,55.6114,9700.0
2007-02-16 12:10:00,84.96,84.96,84.94,84.95,12100.0,55.6049,55.6049,55.5918,55.5983,12100.0
2007-02-16 12:15:00,84.96,84.96,84.94,84.96,10500.0,55.6049,55.6049,55.5918,55.6049,10500.0
2007-02-16 12:20:00,84.95,84.98,84.95,84.97,14700.0,55.5983,55.618,55.5983,55.6114,14700.0
2007-02-16 12:25:00,84.97,84.98,84.96,84.98,8300.0,55.6114,55.618,55.6049,55.618,8300.0
2007-02-16 12:30:00,84.98,84.99,84.96,84.97,10400.0,55.618,55.6245,55.6049,55.6114,10400.0
2007-02-16 12:35:00,84.96,84.96,84.93,84.94,16000.0,55.6049,55.6049,55.5852,55.5918,16000.0
2007-02-16 12:40:00,84.95,84.96,84.92,84.94,15300.0,55.5983,55.6049,55.5787,55.5918,15300.0
2007-02-16 12:45:00,84.95,84.96,84.94,84.96,13400.0,55.5983,55.6049,55.5918,55.6049,13400.0
2007-02-16 12:50:00,84.97,84.98,84.96,84.97,8800.0,55.6114,55.618,55.6049,55.6114,8800.0
2007-02-16 12:55:00,84.99,84.99,84.97,84.99,9900.0,55.6245,55.6245,55.6114,55.6245,9900.0
2007-02-16 13:00:00,84.99,85.0,84.98,85.0,209300.0,55.6245,55.631,55.618,55.631,209300.0
2007-02-16 13:05:00,85.0,85.01,84.99,84.99,22800.0,55.631,55.6376,55.6245,55.6245,22800.0
2007-02-16 13:10:00,84.99,85.0,84.95,84.95,7700.0,55.6245,55.631,55.5983,55.5983,7700.0
2007-02-16 13:15:00,84.95,84.98,84.95,84.98,6000.0,55.5983,55.618,55.5983,55.618,6000.0
2007-02-16 13:20:00,84.97,84.97,84.96,84.96,3800.0,55.6114,55.6114,55.6049,55.6049,3800.0
2007-02-16 13:25:00,84.96,84.97,84.93,84.94,13400.0,55.6049,55.6114,55.5852,55.5918,13400.0
2007-02-16 13:30:00,84.95,84.95,84.92,84.92,8000.0,55.5983,55.5983,55.5787,55.5787,8000.0
2007-02-16 13:35:00,84.93,84.94,84.92,84.94,7100.0,55.5852,55.5918,55.5787,55.5918,7100.0
2007-02-16 13:40:00,84.93,84.95,84.93,84.95,10100.0,55.5852,55.5983,55.5852,55.5983,10100.0
2007-02-16 13:45:00,84.95,84.96,84.94,84.96,20000.0,55.5983,55.6049,55.5918,55.6049,20000.0
2007-02-16 13:50:00,84.97,84.97,84.95,84.97,16000.0,55.6114,55.6114,55.5983,55.6114,16000.0
2007-02-16 13:55:00,84.97,84.98,84.96,84.97,8000.0,55.6114,55.618,55.6049,55.6114,8000.0
2007-02-16 14:00:00,84.97,84.98,84.96,84.97,8400.0,55.6114,55.618,55.6049,55.6114,8400.0
2007-02-16 14:05:00,84.97,85.01,84.97,85.01,12300.0,55.6114,55.6376,55.6114,55.6376,12300.0
2007-02-16 14:10:00,85.0,85.01,84.99,84.99,34600.0,55.631,55.6376,55.6245,55.6245,34600.0
2007-02-16 14:15:00,84.99,85.03,84.99,85.03,9000.0,55.6245,55.6507,55.6245,55.6507,9000.0
2007-02-16 14:20:00,85.01,85.03,85.01,85.01,10600.0,55.6376,55.6507,55.6376,55.6376,10600.0
2007-02-16 14:25:00,85.01,85.02,85.0,85.02,13600.0,55.6376,55.6441,55.631,55.6441,13600.0
2007-02-16 14:30:00,85.01,85.02,85.01,85.02,10600.0,55.6376,55.6441,55.6376,55.6441,10600.0
2007-02-16 14:35:00,85.01,85.02,85.01,85.02,10500.0,55.6376,55.6441,55.6376,55.6441,10500.0
2007-02-16 14:40:00,85.01,85.03,85.0,85.03,13900.0,55.6376,55.6507,55.631,55.6507,13900.0
2007-02-16 14:45:00,85.01,85.02,85.01,85.02,9400.0,55.6376,55.6441,55.6376,55.6441,9400.0
2007-02-16 14:50:00,85.02,85.03,85.01,85.03,14500.0,55.6441,55.6507,55.6376,55.6507,14500.0
2007-02-16 14:55:00,85.02,85.03,85.0,85.01,15800.0,55.6441,55.6507,55.631,55.6376,15800.0
2007-02-16 15:00:00,85.0,85.02,84.99,85.02,27500.0,55.631,55.6441,55.6245,55.6441,27500.0
2007-02-16 15:05:00,85.02,85.02,85.01,85.02,9100.0,55.6441,55.6441,55.6376,55.6441,9100.0
2007-02-16 15:10:00,85.01,85.02,85.0,85.01,24300.0,55.6376,55.6441,55.631,55.6376,24300.0
2007-02-16 15:15:00,85.01,85.05,85.01,85.02,30300.0,55.6376,55.6638,55.6376,55.6441,30300.0
2007-02-16 15:20:00,85.02,85.08,85.01,85.08,18500.0,55.6441,55.6834,55.6376,55.6834,18500.0
2007-02-16 15:25:00,85.07,85.12,85.06,85.1,16800.0,55.6769,55.7096,55.6703,55.6965,16800.0
2007-02-16 15:30:00,85.1,85.11,85.09,85.1,26400.0,55.6965,55.703,55.6899,55.6965,26400.0
2007-02-16 15:35:00,85.09,85.1,85.08,85.08,77000.0,55.6899,55.6965,55.6834,55.6834,77000.0
2007-02-16 15:40:00,85.07,85.1,85.07,85.09,21700.0,55.6769,55.6965,55.6769,55.6899,21700.0
2007-02-16 15:45:00,85.08,85.15,85.08,85.15,27900.0,55.6834,55.7292,55.6834,55.7292,27900.0
2007-02-16 15:50:00,85.13,85.13,85.11,85.13,22700.0,55.7161,55.7161,55.703,55.7161,22700.0
2007-02-16 15:55:00,85.13,85.19,85.13,85.18,30500.0,55.7161,55.7554,55.7161,55.7489,30500.0
2007-02-16 16:00:00,85.18,85.18,85.18,85.18,100.0,55.7489,55.7489,55.7489,55.7489,100.0
2007-02-16 16:05:00,85.13,85.13,85.13,85.13,500.0,55.7161,55.7161,55.7161,55.7161,500.0
2007-02-16 16:10:00,85.13,85.13,85.13,85.13,0.0,55.7161,55.7161,55.7161,55.7161,0.0
2007-02-20 09:30:00,85.08,85.13,85.01,85.07,41000.0,55.6834,55.7161,55.6376,55.6769,41000.0
2007-02-20 09:35:00,85.05,85.05,84.99,84.99,9100.0,55.6638,55.6638,55.6245,55.6245,9100.0
2007-02-20 09:40:00,84.96,84.98,84.92,84.97,5700.0,55.6049,55.618,55.5787,55.6114,5700.0
2007-02-20 09:45:00,84.97,84.99,84.96,84.96,1200.0,55.6114,55.6245,55.6049,55.6049,1200.0
2007-02-20 09:50:00,84.98,84.98,84.88,84.88,5300.0,55.618,55.618,55.5525,55.5525,5300.0
2007-02-20 09:55:00,84.86,84.88,84.85,84.88,4000.0,55.5394,55.5525,55.5329,55.5525,4000.0
2007-02-20 10:00:00,84.82,84.83,84.78,84.78,1500.0,55.5132,55.5198,55.4871,55.4871,1500.0
2007-02-20 10:05:00,84.79,84.84,84.79,84.84,7200.0,55.4936,55.5263,55.4936,55.5263,7200.0
2007-02-20 10:10:00,84.85,84.85,84.83,84.83,41800.0,55.5329,55.5329,55.5198,55.5198,41800.0
2007-02-20 10:15:00,84.83,84.87,84.83,84.87,3900.0,55.5198,55.546,55.5198,55.546,3900.0
2007-02-20 10:20:00,84.88,84.89,84.86,84.89,5300.0,55.5525,55.5591,55.5394,55.5591,5300.0
2007-02-20 10:25:00,84.89,84.92,84.87,84.91,9400.0,55.5591,55.5787,55.546,55.5721,9400.0
2007-02-20 10:30:00,84.92,84.92,84.88,84.88,11700.0,55.5787,55.5787,55.5525,55.5525,11700.0
2007-02-20 10:35:00,84.89,84.91,84.88,84.9,7900.0,55.5591,55.5721,55.5525,55.5656,7900.0
2007-02-20 10:40:00,84.89,84.89,84.83,84.87,7300.0,55.5591,55.5591,55.5198,55.546,7300.0
2007-02-20 10:45:00,84.88,84.99,84.88,84.96,21400.0,55.5525,55.6245,55.5525,55.6049,21400.0
2007-02-20 10:50:00,84.96,84.96,84.96,84.96,3500.0,55.6049,55.6049,55.6049,55.6049,3500.0
2007-02-20 10:55:00,84.94,84.96,84.92,84.93,3100.0,55.5918,55.6049,55.5787,55.5852,3100.0
2007-02-20 11:00:00,84.94,84.99,84.94,84.99,6200.0,55.5918,55.6245,55.5918,55.6245,6200.0
2007-02-20 11:05:00,84.98,85.01,84.96,84.96,3900.0,55.618,55.6376,55.6049,55.6049,3900.0
2007-02-20 11:10:00,84.96,84.97,84.95,84.97,6200.0,55.6049,55.6114,55.5983,55.6114,6200.0
2007-02-20 11:15:00,84.99,85.1,84.99,85.1,9700.0,55.6245,55.6965,55.6245,55.6965,9700.0
2007-02-20 11:20:00,85.09,85.1,85.08,85.09,10200.0,55.6899,55.6965,55.6834,55.6899,10200.0
2007-02-20 11:25:00,85.06,85.16,85.04,85.16,24800.0,55.6703,55.7358,55.6572,55.7358,24800.0
2007-02-20 11:30:00,85.17,85.23,85.17,85.21,9000.0,55.7423,55.7816,55.7423,55.7685,9000.0
2007-02-20 11:35:00,85.22,85.23,85.18,85.21,4800.0,55.775,55.7816,55.7489,55.7685,4800.0
2007-02-20 11:40:00,85.2,85.2,85.18,85.2,2300.0,55.7619,55.7619,55.7489,55.7619,2300.0
2007-02-20 11:45:00,85.18,85.24,85.18,85.24,6100.0,55.7489,55.7881,55.7489,55.7881,6100.0
2007-02-20 11:50:00,85.26,85.26,85.25,85.25,9700.0,55.8012,55.8012,55.7947,55.7947,9700.0
2007-02-20 11:55:00,85.24,85.26,85.24,85.25,11200.0,55.7881,55.8012,55.7881,55.7947,11200.0
2007-02-20 12:00:00,85.24,85.26,85.24,85.26,3000.0,55.7881,55.8012,55.7881,55.8012,3000.0
2007-02-20 12:05:00,85.27,85.29,85.25,85.28,14300.0,55.8078,55.8208,55.7947,55.8143,14300.0
2007-02-20 12:10:00,85.27,85.27,85.21,85.26,11100.0,55.8078,55.8078,55.7685,55.8012,11100.0
2007-02-20 12:15:00,85.26,85.26,85.25,85.26,4200.0,55.8012,55.8012,55.7947,55.8012,4200.0
2007-02-20 12:20:00,85.25,85.26,85.24,85.25,1300.0,55.7947,55.8012,55.7881,55.7947,1300.0
2007-02-20 12:25:00,85.26,85.26,85.25,85.26,1300.0,55.8012,55.8012,55.7947,55.8012,1300.0
2007-02-20 12:30:00,85.25,85.25,85.22,85.22,1000.0,55.7947,55.7947,55.775,55.775,1000.0
2007-02-20 12:35:00,85.22,85.22,85.18,85.19,2300.0,55.775,55.775,55.7489,55.7554,2300.0
2007-02-20 12:40:00,85.2,85.24,85.2,85.24,5800.0,55.7619,55.7881,55.7619,55.7881,5800.0
2007-02-20 12:45:00,85.24,85.24,85.22,85.23,2300.0,55.7881,55.7881,55.775,55.7816,2300.0
2007-02-20 12:50:00,85.23,85.24,85.23,85.23,1300.0,55.7816,55.7881,55.7816,55.7816,1300.0
2007-02-20 12:55:00,85.25,85.25,85.24,85.25,9200.0,55.7947,55.7947,55.7881,55.7947,9200.0
2007-02-20 13:00:00,85.25,85.3,85.24,85.24,3800.0,55.7947,55.8274,55.7881,55.7881,3800.0
2007-02-20 13:05:00,85.24,85.25,85.23,85.24,6000.0,55.7881,55.7947,55.7816,55.7881,6000.0
2007-02-20 13:10:00,85.24,85.24,85.19,85.2,8100.0,55.7881,55.7881,55.7554,55.7619,8100.0
2007-02-20 13:15:00,85.2,85.2,85.18,85.18,9500.0,55.7619,55.7619,55.7489,55.7489,9500.0
2007-02-20 13:20:00,85.17,85.19,85.17,85.17,800.0,55.7423,55.7554,55.7423,55.7423,800.0
2007-02-20 13:25:00,85.18,85.18,85.17,85.17,1700.0,55.7489,55.7489,55.7423,55.7423,1700.0
2007-02-20 13:30:00,85.17,85.2,85.16,85.18,15400.0,55.7423,55.7619,55.7358,55.7489,15400.0
2007-02-20 13:35:00,85.2,85.24,85.2,85.23,16900.0,55.7619,55.7881,55.7619,55.7816,16900.0
2007-02-20 13:40:00,85.23,85.23,85.22,85.22,200.0,55.7816,55.7816,55.775,55.775,200.0
2007-02-20 13:45:00,85.21,85.23,85.19,85.2,6500.0,55.7685,55.7816,55.7554,55.7619,6500.0
2007-02-20 13:50:00,85.2,85.2,85.19,85.2,5600.0,55.7619,55.7619,55.7554,55.7619,5600.0
2007-02-20 13:55:00,85.21,85.22,85.2,85.22,79100.0,55.7685,55.775,55.7619,55.775,79100.0
2007-02-20 14:00:00,85.22,85.23,85.19,85.2,18100.0,55.775,55.7816,55.7554,55.7619,18100.0
2007-02-20 14:05:00,85.21,85.21,85.19,85.19,12700.0,55.7685,55.7685,55.7554,55.7554,12700.0
2007-02-20 14:10:00,85.19,85.23,85.19,85.21,122400.0,55.7554,55.7816,55.7554,55.7685,122400.0
2007-02-20 14:15:00,85.22,85.24,85.19,85.24,56800.0,55.775,55.7881,55.7554,55.7881,56800.0
2007-02-20 14:20:00,85.24,85.25,85.18,85.19,30700.0,55.7881,55.7947,55.7489,55.7554,30700.0
2007-02-20 14:25:00,85.21,85.25,85.19,85.25,13800.0,55.7685,55.7947,55.7554,55.7947,13800.0
2007-02-20 14:30:00,85.25,85.25,85.24,85.24,3600.0,55.7947,55.7947,55.7881,55.7881,3600.0
2007-02-20 14:35:00,85.24,85.26,85.22,85.26,2500.0,55.7881,55.8012,55.775,55.8012,2500.0
2007-02-20 14:40:00,85.25,85.26,85.24,85.26,4000.0,55.7947,55.8012,55.7881,55.8012,4000.0
2007-02-20 14:45:00,85.26,85.3,85.26,85.27,3500.0,55.8012,55.8274,55.8012,55.8078,3500.0
2007-02-20 14:50:00,85.28,85.28,85.26,85.28,3700.0,55.8143,55.8143,55.8012,55.8143,3700.0
2007-02-20 14:55:00,85.28,85.33,85.27,85.33,4600.0,55.8143,55.847,55.8078,55.847,4600.0
2007-02-20 15:00:00,85.31,85.36,85.31,85.33,3800.0,55.8339,55.8667,55.8339,55.847,3800.0
2007-02-20 15:05:00,85.34,85.38,85.33,85.36,9600.0,55.8536,55.8797,55.847,55.8667,9600.0
2007-02-20 15:10:00,85.36,85.37,85.34,85.34,3500.0,55.8667,55.8732,55.8536,55.8536,3500.0
2007-02-20 15:15:00,85.33,85.35,85.33,85.35,5000.0,55.847,55.8601,55.847,55.8601,5000.0
2007-02-20 15:20:00,85.35,85.36,85.34,85.36,4200.0,55.8601,55.8667,55.8536,55.8667,4200.0
2007-02-20 15:25:00,85.35,85.36,85.34,85.35,5300.0,55.8601,55.8667,55.8536,55.8601,5300.0
2007-02-20 15:30:00,85.36,85.36,85.33,85.33,6100.0,55.8667,55.8667,55.847,55.847,6100.0
2007-02-20 15:35:00,85.33,85.33,85.32,85.32,9300.0,55.847,55.847,55.8405,55.8405,9300.0
2007-02-20 15:40:00,85.31,85.36,85.31,85.36,5500.0,55.8339,55.8667,55.8339,55.8667,5500.0
2007-02-20 15:45:00,85.36,85.36,85.33,85.34,5600.0,55.8667,55.8667,55.847,55.8536,5600.0
2007-02-20 15:50:00,85.34,85.34,85.29,85.31,31800.0,55.8536,55.8536,55.8208,55.8339,31800.0
2007-02-20 15:55:00,85.31,85.33,85.25,85.3,34300.0,55.8339,55.847,55.7947,55.8274,34300.0
2007-02-20 16:00:00,85.25,85.25,85.25,85.25,1100.0,55.7947,55.7947,55.7947,55.7947,1100.0
2007-02-20 16:05:00,85.25,85.25,85.25,85.25,0.0,55.7947,55.7947,55.7947,55.7947,0.0
2007-02-20 16:10:00,85.28,85.29,85.28,85.29,400.0,55.8143,55.8208,55.8143,55.8208,400.0
2007-02-21 09:30:00,85.05,85.06,85.01,85.06,28700.0,55.6638,55.6703,55.6376,55.6703,28700.0
2007-02-21 09:35:00,85.06,85.09,85.05,85.07,19200.0,55.6703,55.6899,55.6638,55.6769,19200.0
2007-02-21 09:40:00,85.12,85.12,85.05,85.09,13700.0,55.7096,55.7096,55.6638,55.6899,13700.0
2007-02-21 09:45:00,85.08,85.08,84.97,84.97,10100.0,55.6834,55.6834,55.6114,55.6114,10100.0
2007-02-21 09:50:00,85.01,85.04,84.97,84.99,11900.0,55.6376,55.6572,55.6114,55.6245,11900.0
2007-02-21 09:55:00,85.0,85.05,85.0,85.04,9500.0,55.631,55.6638,55.631,55.6572,9500.0
2007-02-21 10:00:00,85.05,85.1,85.04,85.04,16600.0,55.6638,55.6965,55.6572,55.6572,16600.0
2007-02-21 10:05:00,85.04,85.04,85.01,85.03,17700.0,55.6572,55.6572,55.6376,55.6507,17700.0
2007-02-21 10:10:00,85.03,85.11,85.02,85.11,10800.0,55.6507,55.703,55.6441,55.703,10800.0
2007-02-21 10:15:00,85.09,85.12,85.07,85.12,12500.0,55.6899,55.7096,55.6769,55.7096,12500.0
2007-02-21 10:20:00,85.1,85.11,85.05,85.05,14800.0,55.6965,55.703,55.6638,55.6638,14800.0
2007-02-21 10:25:00,85.08,85.08,85.03,85.05,7200.0,55.6834,55.6834,55.6507,55.6638,7200.0
2007-02-21 10:30:00,85.06,85.07,84.99,85.0,19800.0,55.6703,55.6769,55.6245,55.631,19800.0
2007-02-21 10:35:00,85.0,85.0,84.89,84.89,17500.0,55.631,55.631,55.5591,55.5591,17500.0
2007-02-21 10:40:00,84.87,84.88,84.81,84.88,16400.0,55.546,55.5525,55.5067,55.5525,16400.0
2007-02-21 10:45:00,84.87,84.93,84.87,84.93,4800.0,55.546,55.5852,55.546,55.5852,4800.0
2007-02-21 10:50:00,84.94,84.94,84.91,84.92,5600.0,55.5918,55.5918,55.5721,55.5787,5600.0
2007-02-21 10:55:00,84.94,85.0,84.94,85.0,13400.0,55.5918,55.631,55.5918,55.631,13400.0
2007-02-21 11:00:00,84.98,84.98,84.95,84.95,13500.0,55.618,55.618,55.5983,55.5983,13500.0
2007-02-21 11:05:00,84.94,84.97,84.93,84.97,80500.0,55.5918,55.6114,55.5852,55.6114,80500.0
2007-02-21 11:10:00,84.97,85.02,84.97,85.02,9200.0,55.6114,55.6441,55.6114,55.6441,9200.0
2007-02-21 11:15:00,85.01,85.05,85.01,85.04,3300.0,55.6376,55.6638,55.6376,55.6572,3300.0
2007-02-21 11:20:00,85.07,85.09,85.07,85.07,3600.0,55.6769,55.6899,55.6769,55.6769,3600.0
2007-02-21 11:25:00,85.05,85.05,85.02,85.02,1000.0,55.6638,55.6638,55.6441,55.6441,1000.0
2007-02-21 11:30:00,85.02,85.05,84.97,85.05,7800.0,55.6441,55.6638,55.6114,55.6638,7800.0
2007-02-21 11:35:00,85.04,85.08,85.04,85.08,7200.0,55.6572,55.6834,55.6572,55.6834,7200.0
2007-02-21 11:40:00,85.09,85.1,85.04,85.05,11000.0,55.6899,55.6965,55.6572,55.6638,11000.0
2007-02-21 11:45:00,85.05,85.08,85.02,85.06,8600.0,55.6638,55.6834,55.6441,55.6703,8600.0
2007-02-21 11:50:00,85.05,85.08,85.04,85.08,2500.0,55.6638,55.6834,55.6572,55.6834,2500.0
2007-02-21 11:55:00,85.07,85.09,85.07,85.08,1600.0,55.6769,55.6899,55.6769,55.6834,1600.0
2007-02-21 12:00:00,85.07,85.07,85.03,85.03,1400.0,55.6769,55.6769,55.6507,55.6507,1400.0
2007-02-21 12:05:00,85.1,85.1,85.1,85.1,300.0,55.6965,55.6965,55.6965,55.6965,300.0
2007-02-21 12:10:00,85.1,85.1,85.1,85.1,300.0,55.6965,55.6965,55.6965,55.6965,300.0
2007-02-21 12:15:00,85.11,85.17,85.11,85.16,4400.0,55.703,55.7423,55.703,55.7358,4400.0
2007-02-21 12:20:00,85.17,85.18,85.12,85.17,4600.0,55.7423,55.7489,55.7096,55.7423,4600.0
2007-02-21 12:25:00,85.16,85.18,85.15,85.17,8600.0,55.7358,55.7489,55.7292,55.7423,8600.0
2007-02-21 12:30:00,85.17,85.17,85.14,85.14,2700.0,55.7423,55.7423,55.7227,55.7227,2700.0
2007-02-21 12:35:00,85.14,85.15,85.14,85.14,4200.0,55.7227,55.7292,55.7227,55.7227,4200.0
2007-02-21 12:40:00,85.13,85.13,85.11,85.11,6100.0,55.7161,55.7161,55.703,55.703,6100.0
2007-02-21 12:45:00,85.11,85.15,85.11,85.14,50900.0,55.703,55.7292,55.703,55.7227,50900.0
2007-02-21 12:50:00,85.16,85.25,85.16,85.23,3600.0,55.7358,55.7947,55.7358,55.7816,3600.0
2007-02-21 12:55:00,85.24,85.25,85.22,85.24,1900.0,55.7881,55.7947,55.775,55.7881,1900.0
2007-02-21 13:00:00,85.23,85.23,85.21,85.22,5700.0,55.7816,55.7816,55.7685,55.775,5700.0
2007-02-21 13:05:00,85.24,85.25,85.24,85.24,4200.0,55.7881,55.7947,55.7881,55.7881,4200.0
2007-02-21 13:10:00,85.24,85.24,85.2,85.21,4200.0,55.7881,55.7881,55.7619,55.7685,4200.0
2007-02-21 13:15:00,85.2,85.21,85.19,85.19,800.0,55.7619,55.7685,55.7554,55.7554,800.0
2007-02-21 13:20:00,85.21,85.23,85.21,85.22,2700.0,55.7685,55.7816,55.7685,55.775,2700.0
2007-02-21 13:25:00,85.21,85.22,85.2,85.2,1900.0,55.7685,55.775,55.7619,55.7619,1900.0
2007-02-21 13:30:00,85.22,85.23,85.2,85.2,5000.0,55.775,55.7816,55.7619,55.7619,5000.0
2007-02-21 13:35:00,85.2,85.2,85.19,85.19,1100.0,55.7619,55.7619,55.7554,55.7554,1100.0
2007-02-21 13:40:00,85.18,85.18,85.13,85.14,15600.0,55.7489,55.7489,55.7161,55.7227,15600.0
2007-02-21 13:45:00,85.15,85.15,85.07,85.07,7400.0,55.7292,55.7292,55.6769,55.6769,7400.0
2007-02-21 13:50:00,85.07,85.1,85.07,85.1,3200.0,55.6769,55.6965,55.6769,55.6965,3200.0
2007-02-21 13:55:00,85.12,85.13,85.11,85.12,18400.0,55.7096,55.7161,55.703,55.7096,18400.0
2007-02-21 14:00:00,85.1,85.1,85.03,85.07,45700.0,55.6965,55.6965,55.6507,55.6769,45700.0
2007-02-21 14:05:00,85.08,85.2,85.08,85.17,15600.0,55.6834,55.7619,55.6834,55.7423,15600.0
2007-02-21 14:10:00,85.2,85.22,85.17,85.22,5100.0,55.7619,55.775,55.7423,55.775,5100.0
2007-02-21 14:15:00,85.22,85.23,85.17,85.18,10800.0,55.775,55.7816,55.7423,55.7489,10800.0
2007-02-21 14:20:00,85.16,85.19,85.15,85.16,12100.0,55.7358,55.7554,55.7292,55.7358,12100.0
2007-02-21 14:25:00,85.17,85.17,85.13,85.15,3400.0,55.7423,55.7423,55.7161,55.7292,3400.0
2007-02-21 14:30:00,85.15,85.17,85.13,85.17,3200.0,55.7292,55.7423,55.7161,55.7423,3200.0
2007-02-21 14:35:00,85.16,85.17,85.13,85.16,2300.0,55.7358,55.7423,55.7161,55.7358,2300.0
2007-02-21 14:40:00,85.12,85.17,85.1,85.16,3900.0,55.7096,55.7423,55.6965,55.7358,3900.0
2007-02-21 14:45:00,85.17,85.19,85.16,85.16,8500.0,55.7423,55.7554,55.7358,55.7358,8500.0
2007-02-21 14:50:00,85.17,85.2,85.17,85.2,3200.0,55.7423,55.7619,55.7423,55.7619,3200.0
2007-02-21 14:55:00,85.2,85.2,85.18,85.19,4400.0,55.7619,55.7619,55.7489,55.7554,4400.0
2007-02-21 15:00:00,85.19,85.19,85.13,85.15,13900.0,55.7554,55.7554,55.7161,55.7292,13900.0
2007-02-21 15:05:00,85.15,85.19,85.13,85.17,7600.0,55.7292,55.7554,55.7161,55.7423,7600.0
2007-02-21 15:10:00,85.16,85.19,85.14,85.15,8500.0,55.7358,55.7554,55.7227,55.7292,8500.0
2007-02-21 15:15:00,85.16,85.16,85.14,85.15,13800.0,55.7358,55.7358,55.7227,55.7292,13800.0
2007-02-21 15:20:00,85.14,85.15,85.11,85.15,15900.0,55.7227,55.7292,55.703,55.7292,15900.0
2007-02-21 15:25:00,85.15,85.15,85.11,85.12,10200.0,55.7292,55.7292,55.703,55.7096,10200.0
2007-02-21 15:30:00,85.12,85.18,85.11,85.16,14600.0,55.7096,55.7489,55.703,55.7358,14600.0
2007-02-21 15:35:00,85.14,85.19,85.14,85.15,14400.0,55.7227,55.7554,55.7227,55.7292,14400.0
2007-02-21 15:40:00,85.14,85.18,85.13,85.13,15300.0,55.7227,55.7489,55.7161,55.7161,15300.0
2007-02-21 15:45:00,85.14,85.18,85.14,85.17,16500.0,55.7227,55.7489,55.7227,55.7423,16500.0
2007-02-21 15:50:00,85.16,85.19,85.14,85.16,20000.0,55.7358,55.7554,55.7227,55.7358,20000.0
2007-02-21 15:55:00,85.14,85.17,85.11,85.12,35900.0,55.7227,55.7423,55.703,55.7096,35900.0
2007-02-21 16:00:00,85.12,85.12,85.12,85.12,300.0,55.7096,55.7096,55.7096,55.7096,300.0
2007-02-21 16:05:00,85.12,85.15,85.12,85.15,2100.0,55.7096,55.7292,55.7096,55.7292,2100.0
2007-02-21 16:10:00,85.15,85.15,85.15,85.15,0.0,55.7292,55.7292,55.7292,55.7292,0.0
2007-02-22 09:30:00,85.17,85.34,85.17,85.3,36400.0,55.7423,55.8536,55.7423,55.8274,36400.0
2007-02-22 09:35:00,85.25,85.29,85.22,85.24,1500.0,55.7947,55.8208,55.775,55.7881,1500.0
2007-02-22 09:40:00,85.23,85.26,85.23,85.26,2400.0,55.7816,55.8012,55.7816,55.8012,2400.0
2007-02-22 09:45:00,85.27,85.31,85.27,85.31,1900.0,55.8078,55.8339,55.8078,55.8339,1900.0
2007-02-22 09:50:00,85.31,85.39,85.31,85.38,1900.0,55.8339,55.8863,55.8339,55.8797,1900.0
2007-02-22 09:55:00,85.37,85.37,85.33,85.33,2000.0,55.8732,55.8732,55.847,55.847,2000.0
2007-02-22 10:00:00,85.33,85.35,85.29,85.29,8400.0,55.847,55.8601,55.8208,55.8208,8400.0
2007-02-22 10:05:00,85.28,85.32,85.27,85.28,7800.0,55.8143,55.8405,55.8078,55.8143,7800.0
2007-02-22 10:10:00,85.28,85.28,85.26,85.26,3800.0,55.8143,55.8143,55.8012,55.8012,3800.0
2007-02-22 10:15:00,85.23,85.24,85.1,85.14,5700.0,55.7816,55.7881,55.6965,55.7227,5700.0
2007-02-22 10:20:00,85.12,85.15,85.09,85.13,12600.0,55.7096,55.7292,55.6899,55.7161,12600.0
2007-02-22 10:25:00,85.13,85.14,85.1,85.14,4500.0,55.7161,55.7227,55.6965,55.7227,4500.0
2007-02-22 10:30:00,85.14,85.17,85.09,85.09,59100.0,55.7227,55.7423,55.6899,55.6899,59100.0
2007-02-22 10:35:00,85.09,85.17,85.09,85.15,4600.0,55.6899,55.7423,55.6899,55.7292,4600.0
2007-02-22 10:40:00,85.14,85.18,85.13,85.18,12600.0,55.7227,55.7489,55.7161,55.7489,12600.0
2007-02-22 10:45:00,85.17,85.18,85.13,85.13,4300.0,55.7423,55.7489,55.7161,55.7161,4300.0
2007-02-22 10:50:00,85.13,85.18,85.12,85.17,6500.0,55.7161,55.7489,55.7096,55.7423,6500.0
2007-02-22 10:55:00,85.17,85.19,85.16,85.18,4100.0,55.7423,55.7554,55.7358,55.7489,4100.0
2007-02-22 11:00:00,85.17,85.17,85.09,85.1,22100.0,55.7423,55.7423,55.6899,55.6965,22100.0
2007-02-22 11:05:00,85.1,85.1,85.07,85.09,2400.0,55.6965,55.6965,55.6769,55.6899,2400.0
2007-02-22 11:10:00,85.08,85.08,85.02,85.02,1800.0,55.6834,55.6834,55.6441,55.6441,1800.0
2007-02-22 11:15:00,85.03,85.04,84.92,84.92,42800.0,55.6507,55.6572,55.5787,55.5787,42800.0
2007-02-22 11:20:00,84.86,84.86,84.68,84.83,113300.0,55.5394,55.5394,55.4216,55.5198,113300.0
2007-02-22 11:25:00,84.87,84.89,84.87,84.89,5400.0,55.546,55.5591,55.546,55.5591,5400.0
2007-02-22 11:30:00,84.89,84.89,84.72,84.72,11100.0,55.5591,55.5591,55.4478,55.4478,11100.0
2007-02-22 11:35:00,84.72,84.86,84.72,84.84,4600.0,55.4478,55.5394,55.4478,55.5263,4600.0
2007-02-22 11:40:00,84.86,84.89,84.86,84.86,9000.0,55.5394,55.5591,55.5394,55.5394,9000.0
2007-02-22 11:45:00,84.86,84.87,84.79,84.81,8500.0,55.5394,55.546,55.4936,55.5067,8500.0
2007-02-22 11:50:00,84.81,84.89,84.81,84.88,4900.0,55.5067,55.5591,55.5067,55.5525,4900.0
2007-02-22 11:55:00,84.87,84.93,84.84,84.9,9400.0,55.546,55.5852,55.5263,55.5656,9400.0
2007-02-22 12:00:00,84.91,84.97,84.91,84.97,11900.0,55.5721,55.6114,55.5721,55.6114,11900.0
2007-02-22 12:05:00,84.96,84.99,84.96,84.97,10600.0,55.6049,55.6245,55.6049,55.6114,10600.0
2007-02-22 12:10:00,84.96,84.97,84.93,84.93,2400.0,55.6049,55.6114,55.5852,55.5852,2400.0
2007-02-22 12:15:00,84.91,84.95,84.91,84.95,4000.0,55.5721,55.5983,55.5721,55.5983,4000.0
2007-02-22 12:20:00,84.93,84.93,84.91,84.91,4000.0,55.5852,55.5852,55.5721,55.5721,4000.0
2007-02-22 12:25:00,84.92,84.93,84.92,84.93,6800.0,55.5787,55.5852,55.5787,55.5852,6800.0
2007-02-22 12:30:00,84.95,85.0,84.95,84.95,2300.0,55.5983,55.631,55.5983,55.5983,2300.0
2007-02-22 12:35:00,84.94,84.97,84.93,84.93,3600.0,55.5918,55.6114,55.5852,55.5852,3600.0
2007-02-22 12:40:00,84.94,84.95,84.93,84.95,900.0,55.5918,55.5983,55.5852,55.5983,900.0
2007-02-22 12:45:00,84.94,84.97,84.94,84.97,400.0,55.5918,55.6114,55.5918,55.6114,400.0
2007-02-22 12:50:00,84.98,84.98,84.97,84.98,600.0,55.618,55.618,55.6114,55.618,600.0
2007-02-22 12:55:00,84.97,84.98,84.94,84.94,3600.0,55.6114,55.618,55.5918,55.5918,3600.0
2007-02-22 13:00:00,84.94,84.95,84.92,84.95,1600.0,55.5918,55.5983,55.5787,55.5983,1600.0
2007-02-22 13:05:00,84.94,84.95,84.89,84.95,6900.0,55.5918,55.5983,55.5591,55.5983,6900.0
2007-02-22 13:10:00,84.94,84.98,84.93,84.96,3800.0,55.5918,55.618,55.5852,55.6049,3800.0
2007-02-22 13:15:00,84.97,84.99,84.96,84.98,2600.0,55.6114,55.6245,55.6049,55.618,2600.0
2007-02-22 13:20:00,84.98,85.04,84.98,85.03,11600.0,55.618,55.6572,55.618,55.6507,11600.0
2007-02-22 13:25:00,85.01,85.02,84.98,84.98,2400.0,55.6376,55.6441,55.618,55.618,2400.0
2007-02-22 13:30:00,84.99,84.99,84.97,84.99,1200.0,55.6245,55.6245,55.6114,55.6245,1200.0
2007-02-22 13:35:00,84.99,85.0,84.99,84.99,600.0,55.6245,55.631,55.6245,55.6245,600.0
2007-02-22 13:40:00,85.0,85.0,84.95,84.95,800.0,55.631,55.631,55.5983,55.5983,800.0
2007-02-22 13:45:00,84.94,84.96,84.94,84.96,14800.0,55.5918,55.6049,55.5918,55.6049,14800.0
2007-02-22 13:50:00,84.96,85.0,84.96,84.99,11800.0,55.6049,55.631,55.6049,55.6245,11800.0
2007-02-22 13:55:00,84.99,84.99,84.98,84.98,400.0,55.6245,55.6245,55.618,55.618,400.0
2007-02-22 14:00:00,85.0,85.01,84.99,84.99,1200.0,55.631,55.6376,55.6245,55.6245,1200.0
2007-02-22 14:05:00,84.99,85.01,84.99,85.01,3700.0,55.6245,55.6376,55.6245,55.6376,3700.0
2007-02-22 14:10:00,85.02,85.02,85.01,85.01,2600.0,55.6441,55.6441,55.6376,55.6376,2600.0
2007-02-22 14:15:00,85.0,85.0,84.96,84.98,2200.0,55.631,55.631,55.6049,55.618,2200.0
2007-02-22 14:20:00,84.97,84.97,84.97,84.97,600.0,55.6114,55.6114,55.6114,55.6114,600.0
2007-02-22 14:25:00,84.98,85.0,84.98,85.0,3800.0,55.618,55.631,55.618,55.631,3800.0
2007-02-22 14:30:00,84.99,85.0,84.88,84.89,18300.0,55.6245,55.631,55.5525,55.5591,18300.0
2007-02-22 14:35:00,84.89,84.89,84.88,84.88,5400.0,55.5591,55.5591,55.5525,55.5525,5400.0
2007-02-22 14:40:00,84.88,84.89,84.85,84.87,6200.0,55.5525,55.5591,55.5329,55.546,6200.0
2007-02-22 14:45:00,84.87,84.9,84.84,84.9,19300.0,55.546,55.5656,55.5263,55.5656,19300.0
2007-02-22 14:50:00,84.9,84.93,84.89,84.92,6400.0,55.5656,55.5852,55.5591,55.5787,6400.0
2007-02-22 14:55:00,84.91,84.93,84.88,84.88,3000.0,55.5721,55.5852,55.5525,55.5525,3000.0
2007-02-22 15:00:00,84.87,84.9,84.87,84.9,8500.0,55.546,55.5656,55.546,55.5656,8500.0
2007-02-22 15:05:00,84.91,84.95,84.91,84.94,3700.0,55.5721,55.5983,55.5721,55.5918,3700.0
2007-02-22 15:10:00,84.94,84.95,84.94,84.95,3000.0,55.5918,55.5983,55.5918,55.5983,3000.0
2007-02-22 15:15:00,84.95,84.95,84.91,84.92,9700.0,55.5983,55.5983,55.5721,55.5787,9700.0
2007-02-22 15:20:00,84.94,84.97,84.92,84.96,41800.0,55.5918,55.6114,55.5787,55.6049,41800.0
2007-02-22 15:25:00,84.96,84.98,84.95,84.95,29900.0,55.6049,55.618,55.5983,55.5983,29900.0
2007-02-22 15:30:00,84.99,85.03,84.99,85.01,5500.0,55.6245,55.6507,55.6245,55.6376,5500.0
2007-02-22 15:35:00,85.03,85.04,85.0,85.02,2900.0,55.6507,55.6572,55.631,55.6441,2900.0
2007-02-22 15:40:00,85.02,85.02,85.0,85.0,4000.0,55.6441,55.6441,55.631,55.631,4000.0
2007-02-22 15:45:00,85.01,85.05,85.01,85.02,4300.0,55.6376,55.6638,55.6376,55.6441,4300.0
2007-02-22 15:50:00,85.03,85.07,85.02,85.04,8800.0,55.6507,55.6769,55.6441,55.6572,8800.0
2007-02-22 15:55:00,85.04,85.06,85.03,85.03,12800.0,55.6572,55.6703,55.6507,55.6507,12800.0
2007-02-22 16:00:00,85.03,85.03,85.03,85.03,0.0,55.6507,55.6507,55.6507,55.6507,0.0
2007-02-22 16:05:00,85.09,85.09,85.06,85.06,1800.0,55.6899,55.6899,55.6703,55.6703,1800.0
2007-02-22 16:10:00,85.09,85.09,85.09,85.09,500.0,55.6899,55.6899,55.6899,55.6899,500.0
2007-02-23 09:30:00,85.01,85.02,84.96,84.97,25000.0,55.6376,55.6441,55.6049,55.6114,25000.0
2007-02-23 09:35:00,84.96,84.96,84.91,84.93,17700.0,55.6049,55.6049,55.5721,55.5852,17700.0
2007-02-23 09:40:00,84.94,84.94,84.84,84.85,5100.0,55.5918,55.5918,55.5263,55.5329,5100.0
2007-02-23 09:45:00,84.89,84.89,84.82,84.85,4300.0,55.5591,55.5591,55.5132,55.5329,4300.0
2007-02-23 09:50:00,84.82,84.87,84.81,84.87,7200.0,55.5132,55.546,55.5067,55.546,7200.0
2007-02-23 09:55:00,84.87,84.89,84.83,84.83,3600.0,55.546,55.5591,55.5198,55.5198,3600.0
2007-02-23 10:00:00,84.81,84.82,84.76,84.8,13900.0,55.5067,55.5132,55.474,55.5001,13900.0
2007-02-23 10:05:00,84.79,84.85,84.79,84.83,4000.0,55.4936,55.5329,55.4936,55.5198,4000.0
2007-02-23 10:10:00,84.82,84.85,84.82,84.82,6900.0,55.5132,55.5329,55.5132,55.5132,6900.0
2007-02-23 10:15:00,84.81,84.86,84.79,84.85,11400.0,55.5067,55.5394,55.4936,55.5329,11400.0
2007-02-23 10:20:00,84.82,84.82,84.71,84.78,25200.0,55.5132,55.5132,55.4412,55.4871,25200.0
2007-02-23 10:25:00,84.76,84.76,84.65,84.65,11600.0,55.474,55.474,55.402,55.402,11600.0
2007-02-23 10:30:00,84.67,84.69,84.64,84.65,10300.0,55.4151,55.4282,55.3954,55.402,10300.0
2007-02-23 10:35:00,84.68,84.73,84.68,84.7,4200.0,55.4216,55.4543,55.4216,55.4347,4200.0
2007-02-23 10:40:00,84.69,84.69,84.59,84.63,5600.0,55.4282,55.4282,55.3627,55.3889,5600.0
2007-02-23 10:45:00,84.62,84.62,84.53,84.58,6900.0,55.3823,55.3823,55.3234,55.3562,6900.0
2007-02-23 10:50:00,84.59,84.6,84.56,84.57,14300.0,55.3627,55.3693,55.3431,55.3496,14300.0
2007-02-23 10:55:00,84.57,84.59,84.56,84.58,5200.0,55.3496,55.3627,55.3431,55.3562,5200.0
2007-02-23 11:00:00,84.58,84.6,84.58,84.59,7300.0,55.3562,55.3693,55.3562,55.3627,7300.0
2007-02-23 11:05:00,84.59,84.61,84.55,84.58,13600.0,55.3627,55.3758,55.3365,55.3562,13600.0
2007-02-23 11:10:00,84.59,84.59,84.54,84.58,11900.0,55.3627,55.3627,55.33,55.3562,11900.0
2007-02-23 11:15:00,84.58,84.64,84.56,84.64,11000.0,55.3562,55.3954,55.3431,55.3954,11000.0
2007-02-23 11:20:00,84.63,84.64,84.59,84.59,12600.0,55.3889,55.3954,55.3627,55.3627,12600.0
2007-02-23 11:25:00,84.59,84.61,84.58,84.58,7300.0,55.3627,55.3758,55.3562,55.3562,7300.0
2007-02-23 11:30:00,84.59,84.62,84.58,84.62,13200.0,55.3627,55.3823,55.3562,55.3823,13200.0
2007-02-23 11:35:00,84.63,84.68,84.63,84.67,5900.0,55.3889,55.4216,55.3889,55.4151,5900.0
2007-02-23 11:40:00,84.67,84.68,84.64,84.64,1500.0,55.4151,55.4216,55.3954,55.3954,1500.0
2007-02-23 11:45:00,84.65,84.67,84.63,84.67,10800.0,55.402,55.4151,55.3889,55.4151,10800.0
2007-02-23 11:50:00,84.69,84.73,84.68,84.72,12300.0,55.4282,55.4543,55.4216,55.4478,12300.0
2007-02-23 11:55:00,84.73,84.73,84.71,84.73,6900.0,55.4543,55.4543,55.4412,55.4543,6900.0
2007-02-23 12:00:00,84.72,84.72,84.69,84.69,6600.0,55.4478,55.4478,55.4282,55.4282,6600.0
2007-02-23 12:05:00,84.69,84.69,84.6,84.61,14900.0,55.4282,55.4282,55.3693,55.3758,14900.0
2007-02-23 12:10:00,84.62,84.62,84.55,84.55,4800.0,55.3823,55.3823,55.3365,55.3365,4800.0
2007-02-23 12:15:00,84.55,84.6,84.54,84.6,6100.0,55.3365,55.3693,55.33,55.3693,6100.0
2007-02-23 12:20:00,84.6,84.6,84.6,84.6,200.0,55.3693,55.3693,55.3693,55.3693,200.0
2007-02-23 12:25:00,84.59,84.63,84.58,84.63,12300.0,55.3627,55.3889,55.3562,55.3889,12300.0
2007-02-23 12:30:00,84.64,84.64,84.62,84.63,57900.0,55.3954,55.3954,55.3823,55.3889,57900.0
2007-02-23 12:35:00,84.62,84.63,84.6,84.61,22600.0,55.3823,55.3889,55.3693,55.3758,22600.0
2007-02-23 12:40:00,84.61,84.63,84.61,84.62,11700.0,55.3758,55.3889,55.3758,55.3823,11700.0
2007-02-23 12:45:00,84.6,84.6,84.52,84.55,13300.0,55.3693,55.3693,55.3169,55.3365,13300.0
2007-02-23 12:50:00,84.55,84.58,84.55,84.55,5200.0,55.3365,55.3562,55.3365,55.3365,5200.0
2007-02-23 12:55:00,84.55,84.6,84.55,84.6,4700.0,55.3365,55.3693,55.3365,55.3693,4700.0
2007-02-23 13:00:00,84.61,84.61,84.6,84.61,9200.0,55.3758,55.3758,55.3693,55.3758,9200.0
2007-02-23 13:05:00,84.6,84.61,84.57,84.58,10300.0,55.3693,55.3758,55.3496,55.3562,10300.0
2007-02-23 13:10:00,84.61,84.64,84.61,84.64,9400.0,55.3758,55.3954,55.3758,55.3954,9400.0
2007-02-23 13:15:00,84.63,84.63,84.6,84.61,3900.0,55.3889,55.3889,55.3693,55.3758,3900.0
2007-02-23 13:20:00,84.61,84.66,84.61,84.66,22200.0,55.3758,55.4085,55.3758,55.4085,22200.0
2007-02-23 13:25:00,84.66,84.67,84.65,84.66,1900.0,55.4085,55.4151,55.402,55.4085,1900.0
2007-02-23 13:30:00,84.65,84.65,84.65,84.65,100.0,55.402,55.402,55.402,55.402,100.0
2007-02-23 13:35:00,84.65,84.66,84.61,84.63,9000.0,55.402,55.4085,55.3758,55.3889,9000.0
2007-02-23 13:40:00,84.63,84.65,84.63,84.64,1100.0,55.3889,55.402,55.3889,55.3954,1100.0
2007-02-23 13:45:00,84.65,84.68,84.65,84.65,28400.0,55.402,55.4216,55.402,55.402,28400.0
2007-02-23 13:50:00,84.65,84.67,84.65,84.67,3600.0,55.402,55.4151,55.402,55.4151,3600.0
2007-02-23 13:55:00,84.67,84.67,84.63,84.64,2100.0,55.4151,55.4151,55.3889,55.3954,2100.0
2007-02-23 14:00:00,84.62,84.63,84.59,84.59,2100.0,55.3823,55.3889,55.3627,55.3627,2100.0
2007-02-23 14:05:00,84.61,84.62,84.61,84.62,1000.0,55.3758,55.3823,55.3758,55.3823,1000.0
2007-02-23 14:10:00,84.66,84.68,84.66,84.67,9700.0,55.4085,55.4216,55.4085,55.4151,9700.0
2007-02-23 14:15:00,84.68,84.73,84.66,84.72,15600.0,55.4216,55.4543,55.4085,55.4478,15600.0
2007-02-23 14:20:00,84.72,84.75,84.72,84.75,23700.0,55.4478,55.4674,55.4478,55.4674,23700.0
2007-02-23 14:25:00,84.75,84.75,84.72,84.74,7100.0,55.4674,55.4674,55.4478,55.4609,7100.0
2007-02-23 14:30:00,84.73,84.8,84.73,84.79,79800.0,55.4543,55.5001,55.4543,55.4936,79800.0
2007-02-23 14:35:00,84.78,84.79,84.74,84.74,2500.0,55.4871,55.4936,55.4609,55.4609,2500.0
2007-02-23 14:40:00,84.72,84.74,84.72,84.73,1000.0,55.4478,55.4609,55.4478,55.4543,1000.0
2007-02-23 14:45:00,84.73,84.74,84.69,84.7,6000.0,55.4543,55.4609,55.4282,55.4347,6000.0
2007-02-23 14:50:00,84.71,84.72,84.7,84.72,3700.0,55.4412,55.4478,55.4347,55.4478,3700.0
2007-02-23 14:55:00,84.72,84.75,84.72,84.72,1600.0,55.4478,55.4674,55.4478,55.4478,1600.0
2007-02-23 15:00:00,84.72,84.72,84.68,84.7,5300.0,55.4478,55.4478,55.4216,55.4347,5300.0
2007-02-23 15:05:00,84.7,84.73,84.7,84.72,3800.0,55.4347,55.4543,55.4347,55.4478,3800.0
2007-02-23 15:10:00,84.72,84.77,84.72,84.77,6100.0,55.4478,55.4805,55.4478,55.4805,6100.0
2007-02-23 15:15:00,84.78,84.78,84.75,84.77,5900.0,55.4871,55.4871,55.4674,55.4805,5900.0
2007-02-23 15:20:00,84.78,84.79,84.75,84.77,6600.0,55.4871,55.4936,55.4674,55.4805,6600.0
2007-02-23 15:25:00,84.76,84.79,84.75,84.78,6000.0,55.474,55.4936,55.4674,55.4871,6000.0
2007-02-23 15:30:00,84.78,84.78,84.76,84.76,8000.0,55.4871,55.4871,55.474,55.474,8000.0
2007-02-23 15:35:00,84.75,84.76,84.75,84.75,5200.0,55.4674,55.474,55.4674,55.4674,5200.0
2007-02-23 15:40:00,84.75,84.75,84.74,84.75,9800.0,55.4674,55.4674,55.4609,55.4674,9800.0
2007-02-23 15:45:00,84.76,84.77,84.76,84.77,2700.0,55.474,55.4805,55.474,55.4805,2700.0
2007-02-23 15:50:00,84.75,84.8,84.75,84.76,60000.0,55.4674,55.5001,55.4674,55.474,60000.0
2007-02-23 15:55:00,84.75,84.78,84.72,84.75,78900.0,55.4674,55.4871,55.4478,55.4674,78900.0
2007-02-23 16:00:00,84.77,84.77,84.74,84.75,1000.0,55.4805,55.4805,55.4609,55.4674,1000.0
2007-02-23 16:05:00,84.73,84.73,84.73,84.73,900.0,55.4543,55.4543,55.4543,55.4543,900.0
2007-02-23 16:10:00,84.71,84.71,84.71,84.71,1400.0,55.4412,55.4412,55.4412,55.4412,1400.0
2007-02-26 09:30:00,85.04,85.08,85.0,85.07,31100.0,55.6572,55.6834,55.631,55.6769,31100.0
2007-02-26 09:35:00,85.04,85.17,85.04,85.15,57300.0,55.6572,55.7423,55.6572,55.7292,57300.0
2007-02-26 09:40:00,85.16,85.16,85.11,85.11,51400.0,55.7358,55.7358,55.703,55.703,51400.0
2007-02-26 09:45:00,85.13,85.18,85.13,85.15,13000.0,55.7161,55.7489,55.7161,55.7292,13000.0
2007-02-26 09:50:00,85.13,85.13,85.06,85.08,121800.0,55.7161,55.7161,55.6703,55.6834,121800.0
2007-02-26 09:55:00,85.08,85.12,85.08,85.11,1700.0,55.6834,55.7096,55.6834,55.703,1700.0
2007-02-26 10:00:00,85.07,85.09,85.06,85.06,8400.0,55.6769,55.6899,55.6703,55.6703,8400.0
2007-02-26 10:05:00,85.03,85.08,85.03,85.07,10100.0,55.6507,55.6834,55.6507,55.6769,10100.0
2007-02-26 10:10:00,85.06,85.12,85.06,85.12,11300.0,55.6703,55.7096,55.6703,55.7096,11300.0
2007-02-26 10:15:00,85.1,85.1,85.06,85.07,16100.0,55.6965,55.6965,55.6703,55.6769,16100.0
2007-02-26 10:20:00,85.06,85.06,85.03,85.03,11800.0,55.6703,55.6703,55.6507,55.6507,11800.0
2007-02-26 10:25:00,85.05,85.07,84.96,84.96,17400.0,55.6638,55.6769,55.6049,55.6049,17400.0
2007-02-26 10:30:00,84.93,84.96,84.93,84.95,3400.0,55.5852,55.6049,55.5852,55.5983,3400.0
2007-02-26 10:35:00,84.94,84.94,84.9,84.92,4000.0,55.5918,55.5918,55.5656,55.5787,4000.0
2007-02-26 10:40:00,84.92,84.92,84.88,84.88,26600.0,55.5787,55.5787,55.5525,55.5525,26600.0
2007-02-26 10:45:00,84.89,84.93,84.89,84.92,10600.0,55.5591,55.5852,55.5591,55.5787,10600.0
2007-02-26 10:50:00,84.93,84.95,84.93,84.94,1900.0,55.5852,55.5983,55.5852,55.5918,1900.0
2007-02-26 10:55:00,84.93,85.0,84.92,85.0,25700.0,55.5852,55.631,55.5787,55.631,25700.0
2007-02-26 11:00:00,85.02,85.02,85.01,85.01,1900.0,55.6441,55.6441,55.6376,55.6376,1900.0
2007-02-26 11:05:00,85.0,85.02,85.0,85.02,1200.0,55.631,55.6441,55.631,55.6441,1200.0
2007-02-26 11:10:00,85.03,85.04,85.03,85.03,8400.0,55.6507,55.6572,55.6507,55.6507,8400.0
2007-02-26 11:15:00,85.02,85.02,84.98,84.99,2700.0,55.6441,55.6441,55.618,55.6245,2700.0
2007-02-26 11:20:00,84.99,85.03,84.99,85.02,6400.0,55.6245,55.6507,55.6245,55.6441,6400.0
2007-02-26 11:25:00,85.03,85.06,85.03,85.03,4800.0,55.6507,55.6703,55.6507,55.6507,4800.0
2007-02-26 11:30:00,85.02,85.02,84.98,84.99,15700.0,55.6441,55.6441,55.618,55.6245,15700.0
2007-02-26 11:35:00,84.97,85.0,84.97,84.99,5400.0,55.6114,55.631,55.6114,55.6245,5400.0
2007-02-26 11:40:00,84.99,85.01,84.94,84.94,17200.0,55.6245,55.6376,55.5918,55.5918,17200.0
2007-02-26 11:45:00,84.95,84.95,84.92,84.94,5300.0,55.5983,55.5983,55.5787,55.5918,5300.0
2007-02-26 11:50:00,84.94,84.97,84.93,84.93,9100.0,55.5918,55.6114,55.5852,55.5852,9100.0
2007-02-26 11:55:00,84.91,84.93,84.91,84.93,8500.0,55.5721,55.5852,55.5721,55.5852,8500.0
2007-02-26 12:00:00,84.92,84.92,84.84,84.84,6300.0,55.5787,55.5787,55.5263,55.5263,6300.0
2007-02-26 12:05:00,84.85,84.88,84.84,84.87,6800.0,55.5329,55.5525,55.5263,55.546,6800.0
2007-02-26 12:10:00,84.86,84.86,84.79,84.82,12000.0,55.5394,55.5394,55.4936,55.5132,12000.0
2007-02-26 12:15:00,84.8,84.8,84.75,84.78,15400.0,55.5001,55.5001,55.4674,55.4871,15400.0
2007-02-26 12:20:00,84.77,84.8,84.77,84.78,6900.0,55.4805,55.5001,55.4805,55.4871,6900.0
2007-02-26 12:25:00,84.78,84.78,84.77,84.77,2000.0,55.4871,55.4871,55.4805,55.4805,2000.0
2007-02-26 12:30:00,84.79,84.79,84.75,84.75,6800.0,55.4936,55.4936,55.4674,55.4674,6800.0
2007-02-26 12:35:00,84.74,84.75,84.7,84.74,4700.0,55.4609,55.4674,55.4347,55.4609,4700.0
2007-02-26 12:40:00,84.73,84.74,84.67,84.68,60000.0,55.4543,55.4609,55.4151,55.4216,60000.0
2007-02-26 12:45:00,84.65,84.65,84.56,84.59,9400.0,55.402,55.402,55.3431,55.3627,9400.0
2007-02-26 12:50:00,84.6,84.6,84.57,84.57,8100.0,55.3693,55.3693,55.3496,55.3496,8100.0
2007-02-26 12:55:00,84.57,84.58,84.51,84.52,6500.0,55.3496,55.3562,55.3103,55.3169,6500.0
2007-02-26 13:00:00,84.53,84.56,84.53,84.55,2900.0,55.3234,55.3431,55.3234,55.3365,2900.0
2007-02-26 13:05:00,84.59,84.59,84.59,84.59,200.0,55.3627,55.3627,55.3627,55.3627,200.0
2007-02-26 13:10:00,84.59,84.59,84.59,84.59,500.0,55.3627,55.3627,55.3627,55.3627,500.0
2007-02-26 13:15:00,84.59,84.59,84.55,84.56,3800.0,55.3627,55.3627,55.3365,55.3431,3800.0
2007-02-26 13:20:00,84.55,84.58,84.54,84.58,2400.0,55.3365,55.3562,55.33,55.3562,2400.0
2007-02-26 13:25:00,84.56,84.58,84.56,84.58,5600.0,55.3431,55.3562,55.3431,55.3562,5600.0
2007-02-26 13:30:00,84.6,84.61,84.6,84.6,1100.0,55.3693,55.3758,55.3693,55.3693,1100.0
2007-02-26 13:35:00,84.57,84.57,84.56,84.56,1900.0,55.3496,55.3496,55.3431,55.3431,1900.0
2007-02-26 13:40:00,84.57,84.58,84.53,84.53,65400.0,55.3496,55.3562,55.3234,55.3234,65400.0
2007-02-26 13:45:00,84.54,84.57,84.54,84.54,30300.0,55.33,55.3496,55.33,55.33,30300.0
2007-02-26 13:50:00,84.54,84.56,84.54,84.55,8600.0,55.33,55.3431,55.33,55.3365,8600.0
2007-02-26 13:55:00,84.57,84.59,84.57,84.59,18600.0,55.3496,55.3627,55.3496,55.3627,18600.0
2007-02-26 14:00:00,84.6,84.6,84.57,84.57,700.0,55.3693,55.3693,55.3496,55.3496,700.0
2007-02-26 14:05:00,84.59,84.63,84.58,84.62,2900.0,55.3627,55.3889,55.3562,55.3823,2900.0
2007-02-26 14:10:00,84.6,84.63,84.6,84.61,1900.0,55.3693,55.3889,55.3693,55.3758,1900.0
2007-02-26 14:15:00,84.61,84.67,84.59,84.67,1500.0,55.3758,55.4151,55.3627,55.4151,1500.0
2007-02-26 14:20:00,84.7,84.72,84.68,84.68,2300.0,55.4347,55.4478,55.4216,55.4216,2300.0
2007-02-26 14:25:00,84.69,84.7,84.69,84.7,12200.0,55.4282,55.4347,55.4282,55.4347,12200.0
2007-02-26 14:30:00,84.7,84.7,84.66,84.67,102900.0,55.4347,55.4347,55.4085,55.4151,102900.0
2007-02-26 14:35:00,84.68,84.75,84.68,84.73,39600.0,55.4216,55.4674,55.4216,55.4543,39600.0
2007-02-26 14:40:00,84.73,84.73,84.71,84.71,5900.0,55.4543,55.4543,55.4412,55.4412,5900.0
2007-02-26 14:45:00,84.7,84.72,84.7,84.72,1500.0,55.4347,55.4478,55.4347,55.4478,1500.0
2007-02-26 14:50:00,84.71,84.74,84.68,84.71,96300.0,55.4412,55.4609,55.4216,55.4412,96300.0
2007-02-26 14:55:00,84.7,84.72,84.69,84.72,5000.0,55.4347,55.4478,55.4282,55.4478,5000.0
2007-02-26 15:00:00,84.76,84.76,84.73,84.73,2500.0,55.474,55.474,55.4543,55.4543,2500.0
2007-02-26 15:05:00,84.75,84.75,84.68,84.68,3000.0,55.4674,55.4674,55.4216,55.4216,3000.0
2007-02-26 15:10:00,84.69,84.69,84.68,84.69,2100.0,55.4282,55.4282,55.4216,55.4282,2100.0
2007-02-26 15:15:00,84.69,84.69,84.68,84.69,600.0,55.4282,55.4282,55.4216,55.4282,600.0
2007-02-26 15:20:00,84.69,84.69,84.64,84.66,8900.0,55.4282,55.4282,55.3954,55.4085,8900.0
2007-02-26 15:25:00,84.65,84.67,84.65,84.65,23200.0,55.402,55.4151,55.402,55.402,23200.0
2007-02-26 15:30:00,84.64,84.68,84.64,84.66,13700.0,55.3954,55.4216,55.3954,55.4085,13700.0
2007-02-26 15:35:00,84.67,84.69,84.65,84.69,1800.0,55.4151,55.4282,55.402,55.4282,1800.0
2007-02-26 15:40:00,84.69,84.69,84.63,84.64,6000.0,55.4282,55.4282,55.3889,55.3954,6000.0
2007-02-26 15:45:00,84.69,84.74,84.69,84.74,7600.0,55.4282,55.4609,55.4282,55.4609,7600.0
2007-02-26 15:50:00,84.72,84.72,84.67,84.7,8100.0,55.4478,55.4478,55.4151,55.4347,8100.0
2007-02-26 15:55:00,84.7,84.73,84.68,84.73,17000.0,55.4347,55.4543,55.4216,55.4543,17000.0
2007-02-27 09:30:00,84.12,84.16,83.88,83.91,44600.0,55.0551,55.0813,54.898,54.9177,44600.0
2007-02-27 09:35:00,83.88,83.9,83.72,83.79,18700.0,54.898,54.9111,54.7933,54.8391,18700.0
2007-02-27 09:40:00,83.83,83.88,83.77,83.77,17400.0,54.8653,54.898,54.826,54.826,17400.0
2007-02-27 09:45:00,83.81,83.91,83.77,83.8,6400.0,54.8522,54.9177,54.826,54.8457,6400.0
2007-02-27 09:50:00,83.82,83.9,83.78,83.81,52800.0,54.8588,54.9111,54.8326,54.8522,52800.0
2007-02-27 09:55:00,83.82,83.86,83.71,83.72,102500.0,54.8588,54.8849,54.7868,54.7933,102500.0
2007-02-27 10:00:00,83.75,84.04,83.75,83.93,31700.0,54.8129,55.0027,54.8129,54.9307,31700.0
2007-02-27 10:05:00,83.9,83.94,83.78,83.94,69800.0,54.9111,54.9373,54.8326,54.9373,69800.0
2007-02-27 10:10:00,83.93,83.93,83.8,83.86,10400.0,54.9307,54.9307,54.8457,54.8849,10400.0
2007-02-27 10:15:00,83.87,83.92,83.75,83.87,22100.0,54.8915,54.9242,54.8129,54.8915,22100.0
2007-02-27 10:20:00,83.77,83.88,83.77,83.83,12900.0,54.826,54.898,54.826,54.8653,12900.0
2007-02-27 10:25:00,83.86,83.87,83.76,83.85,9000.0,54.8849,54.8915,54.8195,54.8784,9000.0
2007-02-27 10:30:00,83.84,83.92,83.81,83.87,25100.0,54.8718,54.9242,54.8522,54.8915,25100.0
2007-02-27 10:35:00,83.9,83.94,83.87,83.9,15900.0,54.9111,54.9373,54.8915,54.9111,15900.0
2007-02-27 10:40:00,83.87,83.94,83.84,83.91,13000.0,54.8915,54.9373,54.8718,54.9177,13000.0
2007-02-27 10:45:00,83.89,83.94,83.88,83.9,12600.0,54.9046,54.9373,54.898,54.9111,12600.0
2007-02-27 10:50:00,83.88,83.91,83.88,83.9,10000.0,54.898,54.9177,54.898,54.9111,10000.0
2007-02-27 10:55:00,83.92,83.92,83.77,83.77,16600.0,54.9242,54.9242,54.826,54.826,16600.0
2007-02-27 11:00:00,83.76,83.78,83.69,83.77,13400.0,54.8195,54.8326,54.7737,54.826,13400.0
2007-02-27 11:05:00,83.78,83.78,83.74,83.76,13800.0,54.8326,54.8326,54.8064,54.8195,13800.0
2007-02-27 11:10:00,83.77,83.78,83.76,83.77,8800.0,54.826,54.8326,54.8195,54.826,8800.0
2007-02-27 11:15:00,83.77,83.79,83.75,83.77,16500.0,54.826,54.8391,54.8129,54.826,16500.0
2007-02-27 11:20:00,83.77,83.78,83.7,83.7,24100.0,54.826,54.8326,54.7802,54.7802,24100.0
2007-02-27 11:25:00,83.7,83.74,83.7,83.73,10700.0,54.7802,54.8064,54.7802,54.7999,10700.0
2007-02-27 11:30:00,83.74,83.74,83.71,83.73,13100.0,54.8064,54.8064,54.7868,54.7999,13100.0
2007-02-27 11:35:00,83.73,83.83,83.72,83.83,18700.0,54.7999,54.8653,54.7933,54.8653,18700.0
2007-02-27 11:40:00,83.83,83.87,83.83,83.83,11600.0,54.8653,54.8915,54.8653,54.8653,11600.0
2007-02-27 11:45:00,83.83,83.84,83.81,83.84,6500.0,54.8653,54.8718,54.8522,54.8718,6500.0
2007-02-27 11:50:00,83.84,83.86,83.84,83.86,11300.0,54.8718,54.8849,54.8718,54.8849,11300.0
2007-02-27 11:55:00,83.84,83.84,83.63,83.63,49000.0,54.8718,54.8718,54.7344,54.7344,49000.0
2007-02-27 12:00:00,83.64,83.65,83.57,83.61,8000.0,54.7409,54.7475,54.6951,54.7213,8000.0
2007-02-27 12:05:00,83.61,83.64,83.6,83.6,12300.0,54.7213,54.7409,54.7148,54.7148,12300.0
2007-02-27 12:10:00,83.59,83.59,83.41,83.44,16300.0,54.7082,54.7082,54.5904,54.6101,16300.0
2007-02-27 12:15:00,83.46,83.53,83.46,83.49,12200.0,54.6231,54.669,54.6231,54.6428,12200.0
2007-02-27 12:20:00,83.51,83.52,83.46,83.52,39500.0,54.6559,54.6624,54.6231,54.6624,39500.0
2007-02-27 12:25:00,83.51,83.51,83.43,83.48,6500.0,54.6559,54.6559,54.6035,54.6362,6500.0
2007-02-27 12:30:00,83.5,83.54,83.5,83.51,9100.0,54.6493,54.6755,54.6493,54.6559,9100.0
2007-02-27 12:35:00,83.52,83.56,83.52,83.54,15300.0,54.6624,54.6886,54.6624,54.6755,15300.0
2007-02-27 12:40:00,83.55,83.56,83.48,83.48,8300.0,54.682,54.6886,54.6362,54.6362,8300.0
2007-02-27 12:45:00,83.47,83.51,83.47,83.51,13300.0,54.6297,54.6559,54.6297,54.6559,13300.0
2007-02-27 12:50:00,83.54,83.57,83.52,83.54,13800.0,54.6755,54.6951,54.6624,54.6755,13800.0
2007-02-27 12:55:00,83.54,83.55,83.48,83.5,7600.0,54.6755,54.682,54.6362,54.6493,7600.0
2007-02-27 13:00:00,83.51,83.54,83.5,83.53,10000.0,54.6559,54.6755,54.6493,54.669,10000.0
2007-02-27 13:05:00,83.54,83.54,83.5,83.52,8300.0,54.6755,54.6755,54.6493,54.6624,8300.0
2007-02-27 13:10:00,83.52,83.52,83.35,83.4,20200.0,54.6624,54.6624,54.5511,54.5839,20200.0
2007-02-27 13:15:00,83.39,83.43,83.39,83.43,4100.0,54.5773,54.6035,54.5773,54.6035,4100.0
2007-02-27 13:20:00,83.42,83.44,83.37,83.44,23800.0,54.597,54.6101,54.5642,54.6101,23800.0
2007-02-27 13:25:00,83.42,83.44,83.37,83.37,8200.0,54.597,54.6101,54.5642,54.5642,8200.0
2007-02-27 13:30:00,83.34,83.36,83.32,83.35,9600.0,54.5446,54.5577,54.5315,54.5511,9600.0
2007-02-27 13:35:00,83.33,83.33,83.24,83.26,11600.0,54.5381,54.5381,54.4792,54.4922,11600.0
2007-02-27 13:40:00,83.26,83.27,83.21,83.22,18100.0,54.4922,54.4988,54.4595,54.4661,18100.0
2007-02-27 13:45:00,83.21,83.21,83.16,83.21,9300.0,54.4595,54.4595,54.4268,54.4595,9300.0
2007-02-27 13:50:00,83.23,83.24,83.13,83.15,15500.0,54.4726,54.4792,54.4072,54.4203,15500.0
2007-02-27 13:55:00,83.14,83.21,83.14,83.17,9900.0,54.4137,54.4595,54.4137,54.4333,9900.0
2007-02-27 14:00:00,83.18,83.19,83.09,83.09,11000.0,54.4399,54.4464,54.381,54.381,11000.0
2007-02-27 14:05:00,83.08,83.08,82.81,82.81,23600.0,54.3744,54.3744,54.1977,54.1977,23600.0
2007-02-27 14:10:00,82.75,82.87,82.7,82.85,42400.0,54.1585,54.237,54.1257,54.2239,42400.0
2007-02-27 14:15:00,82.82,82.89,82.76,82.76,14900.0,54.2043,54.2501,54.165,54.165,14900.0
2007-02-27 14:20:00,82.76,82.89,82.72,82.73,22500.0,54.165,54.2501,54.1388,54.1454,22500.0
2007-02-27 14:25:00,82.72,82.81,82.42,82.42,118000.0,54.1388,54.1977,53.9425,53.9425,118000.0
2007-02-27 14:30:00,82.41,82.63,82.37,82.58,39700.0,53.9359,54.0799,53.9098,54.0472,39700.0
2007-02-27 14:35:00,82.43,82.61,82.43,82.61,40600.0,53.949,54.0668,53.949,54.0668,40600.0
2007-02-27 14:40:00,82.62,82.62,82.51,82.61,14500.0,54.0734,54.0734,54.0014,54.0668,14500.0
2007-02-27 14:45:00,82.55,83.78,82.33,82.34,23900.0,54.0276,54.8326,53.8836,53.8901,23900.0
2007-02-27 14:50:00,82.35,82.46,81.8,81.98,30600.0,53.8967,53.9687,53.5367,53.6545,30600.0
2007-02-27 14:55:00,81.93,82.34,81.67,81.73,19100.0,53.6218,53.8901,53.4516,53.4909,19100.0
2007-02-27 15:00:00,81.77,82.0,80.98,81.32,54300.0,53.5171,53.6676,53.0,53.2225,54300.0
2007-02-27 15:05:00,81.7,81.89,81.16,81.66,31000.0,53.4713,53.5956,53.1178,53.4451,31000.0
2007-02-27 15:10:00,81.69,82.1,81.44,82.0,60300.0,53.4647,53.733,53.3011,53.6676,60300.0
2007-02-27 15:15:00,81.99,82.33,81.93,82.27,10500.0,53.6611,53.8836,53.6218,53.8443,10500.0
2007-02-27 15:20:00,82.25,82.52,82.2,82.47,21100.0,53.8312,54.0079,53.7985,53.9752,21100.0
2007-02-27 15:25:00,82.46,82.46,82.09,82.09,17700.0,53.9687,53.9687,53.7265,53.7265,17700.0
2007-02-27 15:30:00,82.08,82.08,81.78,81.89,7500.0,53.72,53.72,53.5236,53.5956,7500.0
2007-02-27 15:35:00,81.9,82.15,81.8,82.11,18300.0,53.6021,53.7658,53.5367,53.7396,18300.0
2007-02-27 15:40:00,82.11,82.11,81.85,82.06,9800.0,53.7396,53.7396,53.5694,53.7069,9800.0
2007-02-27 15:45:00,82.05,82.05,81.99,82.03,11800.0,53.7003,53.7003,53.6611,53.6872,11800.0
2007-02-27 15:50:00,82.04,82.15,81.91,82.04,6100.0,53.6938,53.7658,53.6087,53.6938,6100.0
2007-02-27 15:55:00,82.04,82.04,81.75,81.82,39000.0,53.6938,53.6938,53.504,53.5498,39000.0
2007-02-27 16:00:00,81.73,81.73,81.65,81.7,18500.0,53.4909,53.4909,53.4385,53.4713,18500.0
2007-02-27 16:05:00,81.6,81.6,81.6,81.6,5300.0,53.4058,53.4058,53.4058,53.4058,5300.0
2007-02-27 16:10:00,81.6,81.6,81.6,81.6,0.0,53.4058,53.4058,53.4058,53.4058,0.0
2007-02-28 09:30:00,82.07,82.4,82.06,82.25,77800.0,53.7134,53.9294,53.7069,53.8312,77800.0
2007-02-28 09:35:00,82.16,82.4,82.16,82.4,20900.0,53.7723,53.9294,53.7723,53.9294,20900.0
2007-02-28 09:40:00,82.33,82.37,82.07,82.07,13600.0,53.8836,53.9098,53.7134,53.7134,13600.0
2007-02-28 09:45:00,82.07,82.15,81.75,81.93,36200.0,53.7134,53.7658,53.504,53.6218,36200.0
2007-02-28 09:50:00,81.85,82.07,81.67,81.89,29800.0,53.5694,53.7134,53.4516,53.5956,29800.0
2007-02-28 09:55:00,81.93,82.25,81.88,82.25,11800.0,53.6218,53.8312,53.5891,53.8312,11800.0
2007-02-28 10:00:00,82.19,82.19,81.91,82.09,42300.0,53.7919,53.7919,53.6087,53.7265,42300.0
2007-02-28 10:05:00,82.12,82.26,81.97,82.04,9900.0,53.7461,53.8378,53.648,53.6938,9900.0
2007-02-28 10:10:00,82.04,82.18,81.97,82.15,35300.0,53.6938,53.7854,53.648,53.7658,35300.0
2007-02-28 10:15:00,82.1,82.3,82.01,82.05,31900.0,53.733,53.8639,53.6741,53.7003,31900.0
2007-02-28 10:20:00,82.34,82.42,81.97,82.09,11300.0,53.8901,53.9425,53.648,53.7265,11300.0
2007-02-28 10:25:00,82.1,82.51,82.07,82.49,10700.0,53.733,54.0014,53.7134,53.9883,10700.0
2007-02-28 10:30:00,82.53,82.63,82.25,82.48,14700.0,54.0145,54.0799,53.8312,53.9817,14700.0
2007-02-28 10:35:00,82.45,82.53,82.13,82.3,9400.0,53.9621,54.0145,53.7527,53.8639,9400.0
2007-02-28 10:40:00,82.52,82.72,82.26,82.72,13700.0,54.0079,54.1388,53.8378,54.1388,13700.0
2007-02-28 10:45:00,82.74,82.91,82.53,82.84,22800.0,54.1519,54.2632,54.0145,54.2174,22800.0
2007-02-28 10:50:00,82.8,82.8,82.44,82.67,14400.0,54.1912,54.1912,53.9556,54.1061,14400.0
2007-02-28 10:55:00,82.66,82.66,82.52,82.59,5300.0,54.0996,54.0996,54.0079,54.0537,5300.0
2007-02-28 11:00:00,82.59,82.73,82.56,82.71,6100.0,54.0537,54.1454,54.0341,54.1323,6100.0
2007-02-28 11:05:00,82.71,82.88,82.62,82.69,53600.0,54.1323,54.2435,54.0734,54.1192,53600.0
2007-02-28 11:10:00,82.8,82.81,82.6,82.62,23800.0,54.1912,54.1977,54.0603,54.0734,23800.0
2007-02-28 11:15:00,82.63,82.75,82.63,82.73,15000.0,54.0799,54.1585,54.0799,54.1454,15000.0
2007-02-28 11:20:00,82.73,82.74,82.57,82.69,23700.0,54.1454,54.1519,54.0407,54.1192,23700.0
2007-02-28 11:25:00,82.67,82.73,82.66,82.71,14000.0,54.1061,54.1454,54.0996,54.1323,14000.0
2007-02-28 11:30:00,82.64,82.73,82.59,82.64,38000.0,54.0865,54.1454,54.0537,54.0865,38000.0
2007-02-28 11:35:00,82.63,82.75,82.59,82.62,14700.0,54.0799,54.1585,54.0537,54.0734,14700.0
2007-02-28 11:40:00,82.73,82.74,82.47,82.53,43700.0,54.1454,54.1519,53.9752,54.0145,43700.0
2007-02-28 11:45:00,82.67,82.73,82.45,82.46,11700.0,54.1061,54.1454,53.9621,53.9687,11700.0
2007-02-28 11:50:00,82.43,82.68,82.36,82.39,21300.0,53.949,54.1126,53.9032,53.9228,21300.0
2007-02-28 11:55:00,82.36,82.55,82.36,82.52,10000.0,53.9032,54.0276,53.9032,54.0079,10000.0
2007-02-28 12:00:00,82.56,82.56,82.25,82.29,5500.0,54.0341,54.0341,53.8312,53.8574,5500.0
2007-02-28 12:05:00,82.39,82.42,82.14,82.37,6200.0,53.9228,53.9425,53.7592,53.9098,6200.0
2007-02-28 12:10:00,82.37,82.45,82.27,82.3,12300.0,53.9098,53.9621,53.8443,53.8639,12300.0
2007-02-28 12:15:00,82.42,82.45,82.25,82.42,4600.0,53.9425,53.9621,53.8312,53.9425,4600.0
2007-02-28 12:20:00,82.44,82.53,82.37,82.38,2700.0,53.9556,54.0145,53.9098,53.9163,2700.0
2007-02-28 12:25:00,82.55,82.55,82.49,82.5,5600.0,54.0276,54.0276,53.9883,53.9948,5600.0
2007-02-28 12:30:00,82.43,82.47,82.42,82.43,2700.0,53.949,53.9752,53.9425,53.949,2700.0
2007-02-28 12:35:00,82.43,82.46,82.36,82.36,11300.0,53.949,53.9687,53.9032,53.9032,11300.0
2007-02-28 12:40:00,82.43,82.57,82.43,82.57,4900.0,53.949,54.0407,53.949,54.0407,4900.0
2007-02-28 12:45:00,82.58,82.65,82.57,82.62,4000.0,54.0472,54.093,54.0407,54.0734,4000.0
2007-02-28 12:50:00,82.62,82.69,82.61,82.69,5800.0,54.0734,54.1192,54.0668,54.1192,5800.0
2007-02-28 12:55:00,82.68,82.69,82.63,82.65,4300.0,54.1126,54.1192,54.0799,54.093,4300.0
2007-02-28 13:00:00,82.63,82.63,82.56,82.56,1700.0,54.0799,54.0799,54.0341,54.0341,1700.0
2007-02-28 13:05:00,82.58,82.58,82.53,82.54,3000.0,54.0472,54.0472,54.0145,54.021,3000.0
2007-02-28 13:10:00,82.53,82.53,82.38,82.44,8200.0,54.0145,54.0145,53.9163,53.9556,8200.0
2007-02-28 13:15:00,82.46,82.46,82.43,82.45,1600.0,53.9687,53.9687,53.949,53.9621,1600.0
2007-02-28 13:20:00,82.47,82.5,82.46,82.48,2600.0,53.9752,53.9948,53.9687,53.9817,2600.0
2007-02-28 13:25:00,82.58,82.72,82.57,82.67,5800.0,54.0472,54.1388,54.0407,54.1061,5800.0
2007-02-28 13:30:00,82.66,82.7,82.65,82.68,13400.0,54.0996,54.1257,54.093,54.1126,13400.0
2007-02-28 13:35:00,82.68,82.7,82.6,82.6,3000.0,54.1126,54.1257,54.0603,54.0603,3000.0
2007-02-28 13:40:00,82.59,82.62,82.51,82.53,5800.0,54.0537,54.0734,54.0014,54.0145,5800.0
2007-02-28 13:45:00,82.55,82.6,82.46,82.46,5200.0,54.0276,54.0603,53.9687,53.9687,5200.0
2007-02-28 13:50:00,82.44,82.49,82.43,82.44,5800.0,53.9556,53.9883,53.949,53.9556,5800.0
2007-02-28 13:55:00,82.41,82.41,82.29,82.35,17400.0,53.9359,53.9359,53.8574,53.8967,17400.0
2007-02-28 14:00:00,82.38,82.51,82.35,82.5,15000.0,53.9163,54.0014,53.8967,53.9948,15000.0
2007-02-28 14:05:00,82.47,82.51,82.45,82.46,4500.0,53.9752,54.0014,53.9621,53.9687,4500.0
2007-02-28 14:10:00,82.46,82.47,82.38,82.38,5000.0,53.9687,53.9752,53.9163,53.9163,5000.0
2007-02-28 14:15:00,82.38,82.39,82.31,82.31,7300.0,53.9163,53.9228,53.8705,53.8705,7300.0
2007-02-28 14:20:00,82.28,82.34,82.26,82.26,19400.0,53.8509,53.8901,53.8378,53.8378,19400.0
2007-02-28 14:25:00,82.25,82.27,82.22,82.27,5600.0,53.8312,53.8443,53.8116,53.8443,5600.0
2007-02-28 14:30:00,82.31,82.37,82.31,82.35,8200.0,53.8705,53.9098,53.8705,53.8967,8200.0
2007-02-28 14:35:00,82.39,82.43,82.34,82.34,2900.0,53.9228,53.949,53.8901,53.8901,2900.0
2007-02-28 14:40:00,82.37,82.41,82.37,82.4,5600.0,53.9098,53.9359,53.9098,53.9294,5600.0
2007-02-28 14:45:00,82.41,82.47,82.34,82.45,10400.0,53.9359,53.9752,53.8901,53.9621,10400.0
2007-02-28 14:50:00,82.44,82.45,82.3,82.31,5600.0,53.9556,53.9621,53.8639,53.8705,5600.0
2007-02-28 14:55:00,82.32,82.37,82.31,82.37,6900.0,53.877,53.9098,53.8705,53.9098,6900.0
2007-02-28 15:00:00,82.37,82.39,82.35,82.35,3100.0,53.9098,53.9228,53.8967,53.8967,3100.0
2007-02-28 15:05:00,82.36,82.43,82.36,82.41,10000.0,53.9032,53.949,53.9032,53.9359,10000.0
2007-02-28 15:10:00,82.47,82.56,82.47,82.54,7100.0,53.9752,54.0341,53.9752,54.021,7100.0
2007-02-28 15:15:00,82.5,82.63,82.5,82.62,17900.0,53.9948,54.0799,53.9948,54.0734,17900.0
2007-02-28 15:20:00,82.62,82.62,82.54,82.55,10400.0,54.0734,54.0734,54.021,54.0276,10400.0
2007-02-28 15:25:00,82.56,82.59,82.55,82.55,14200.0,54.0341,54.0537,54.0276,54.0276,14200.0
2007-02-28 15:30:00,82.55,82.56,82.5,82.51,17300.0,54.0276,54.0341,53.9948,54.0014,17300.0
2007-02-28 15:35:00,82.51,82.59,82.51,82.57,22100.0,54.0014,54.0537,54.0014,54.0407,22100.0
2007-02-28 15:40:00,82.57,82.57,82.43,82.43,10600.0,54.0407,54.0407,53.949,53.949,10600.0
2007-02-28 15:45:00,82.43,82.51,82.39,82.4,13500.0,53.949,54.0014,53.9228,53.9294,13500.0
2007-02-28 15:50:00,82.46,82.46,82.39,82.39,34600.0,53.9687,53.9687,53.9228,53.9228,34600.0
2007-02-28 15:55:00,82.39,82.42,82.33,82.35,18000.0,53.9228,53.9425,53.8836,53.8967,18000.0
2007-02-28 16:00:00,82.38,82.42,82.36,82.36,28800.0,53.9163,53.9425,53.9032,53.9032,28800.0
2007-02-28 16:05:00,82.36,82.36,82.33,82.36,4200.0,53.9032,53.9032,53.8836,53.9032,4200.0
2007-02-28 16:10:00,82.36,82.36,82.36,82.36,0.0,53.9032,53.9032,53.9032,53.9032,0.0
2007-03-01 09:30:00,81.55,81.55,80.89,81.01,71600.0,53.3731,53.3731,52.9411,53.0197,71600.0
2007-03-01 09:35:00,81.08,81.24,81.0,81.17,30000.0,53.0655,53.1702,53.0131,53.1244,30000.0
2007-03-01 09:40:00,81.15,81.19,80.96,80.96,11800.0,53.1113,53.1375,52.9869,52.9869,11800.0
2007-03-01 09:45:00,80.9,81.01,80.79,80.93,12700.0,52.9477,53.0197,52.8757,52.9673,12700.0
2007-03-01 09:50:00,80.94,81.11,80.88,80.91,3800.0,52.9738,53.0851,52.9346,52.9542,3800.0
2007-03-01 09:55:00,81.11,81.41,80.9,81.41,20900.0,53.0851,53.2814,52.9477,53.2814,20900.0
2007-03-01 10:00:00,81.38,81.94,80.98,81.68,42000.0,53.2618,53.6283,53.0,53.4582,42000.0
2007-03-01 10:05:00,81.67,81.8,81.32,81.41,17900.0,53.4516,53.5367,53.2225,53.2814,17900.0
2007-03-01 10:10:00,81.41,81.93,81.41,81.86,12900.0,53.2814,53.6218,53.2814,53.576,12900.0
2007-03-01 10:15:00,81.75,82.13,81.61,82.06,14800.0,53.504,53.7527,53.4123,53.7069,14800.0
2007-03-01 10:20:00,81.58,82.09,81.53,81.76,22100.0,53.3927,53.7265,53.36,53.5105,22100.0
2007-03-01 10:25:00,81.82,82.07,81.54,82.0,24300.0,53.5498,53.7134,53.3665,53.6676,24300.0
2007-03-01 10:30:00,82.0,82.16,81.73,81.95,14000.0,53.6676,53.7723,53.4909,53.6349,14000.0
2007-03-01 10:35:00,81.86,82.11,81.81,81.88,11900.0,53.576,53.7396,53.5432,53.5891,11900.0
2007-03-01 10:40:00,81.9,82.07,81.78,82.07,12900.0,53.6021,53.7134,53.5236,53.7134,12900.0
2007-03-01 10:45:00,82.05,82.08,81.79,82.08,7700.0,53.7003,53.72,53.5302,53.72,7700.0
2007-03-01 10:50:00,82.05,82.17,81.88,82.16,6600.0,53.7003,53.7789,53.5891,53.7723,6600.0
2007-03-01 10:55:00,82.24,82.28,81.82,82.18,8300.0,53.8247,53.8509,53.5498,53.7854,8300.0
2007-03-01 11:00:00,81.79,82.18,81.79,82.14,9100.0,53.5302,53.7854,53.5302,53.7592,9100.0
2007-03-01 11:05:00,82.1,82.1,81.91,81.99,7600.0,53.733,53.733,53.6087,53.6611,7600.0
2007-03-01 11:10:00,81.9,82.11,81.89,82.11,7700.0,53.6021,53.7396,53.5956,53.7396,7700.0
2007-03-01 11:15:00,82.16,82.28,82.05,82.2,15800.0,53.7723,53.8509,53.7003,53.7985,15800.0
2007-03-01 11:20:00,82.28,82.35,82.12,82.34,7300.0,53.8509,53.8967,53.7461,53.8901,7300.0
2007-03-01 11:25:00,82.34,82.37,82.0,82.07,21100.0,53.8901,53.9098,53.6676,53.7134,21100.0
2007-03-01 11:30:00,82.31,82.44,81.95,82.36,15400.0,53.8705,53.9556,53.6349,53.9032,15400.0
2007-03-01 11:35:00,82.35,82.35,82.09,82.24,15600.0,53.8967,53.8967,53.7265,53.8247,15600.0
2007-03-01 11:40:00,82.27,82.37,82.15,82.21,8900.0,53.8443,53.9098,53.7658,53.805,8900.0
2007-03-01 11:45:00,82.28,82.39,82.17,82.17,6500.0,53.8509,53.9228,53.7789,53.7789,6500.0
2007-03-01 11:50:00,82.43,82.44,82.13,82.13,12100.0,53.949,53.9556,53.7527,53.7527,12100.0
2007-03-01 11:55:00,82.14,82.26,82.04,82.24,33100.0,53.7592,53.8378,53.6938,53.8247,33100.0
2007-03-01 12:00:00,82.07,82.26,82.07,82.14,25300.0,53.7134,53.8378,53.7134,53.7592,25300.0
2007-03-01 12:05:00,82.11,82.16,82.04,82.09,8000.0,53.7396,53.7723,53.6938,53.7265,8000.0
2007-03-01 12:10:00,82.1,82.2,82.07,82.13,7900.0,53.733,53.7985,53.7134,53.7527,7900.0
2007-03-01 12:15:00,82.15,82.17,81.98,81.98,26800.0,53.7658,53.7789,53.6545,53.6545,26800.0
2007-03-01 12:20:00,81.98,82.15,81.96,82.15,28300.0,53.6545,53.7658,53.6414,53.7658,28300.0
2007-03-01 12:25:00,82.15,82.15,82.07,82.1,8200.0,53.7658,53.7658,53.7134,53.733,8200.0
2007-03-01 12:30:00,82.08,82.12,82.05,82.07,13100.0,53.72,53.7461,53.7003,53.7134,13100.0
2007-03-01 12:35:00,82.07,82.1,82.05,82.05,1600.0,53.7134,53.733,53.7003,53.7003,1600.0
2007-03-01 12:40:00,82.07,82.13,82.06,82.12,6000.0,53.7134,53.7527,53.7069,53.7461,6000.0
2007-03-01 12:45:00,82.11,82.24,82.11,82.24,16200.0,53.7396,53.8247,53.7396,53.8247,16200.0
2007-03-01 12:50:00,82.24,82.25,82.2,82.21,7500.0,53.8247,53.8312,53.7985,53.805,7500.0
2007-03-01 12:55:00,82.22,82.25,82.22,82.25,800.0,53.8116,53.8312,53.8116,53.8312,800.0
2007-03-01 13:00:00,82.23,82.25,82.2,82.24,6200.0,53.8181,53.8312,53.7985,53.8247,6200.0
2007-03-01 13:05:00,82.27,82.27,82.18,82.18,6200.0,53.8443,53.8443,53.7854,53.7854,6200.0
2007-03-01 13:10:00,82.17,82.18,82.14,82.14,12200.0,53.7789,53.7854,53.7592,53.7592,12200.0
2007-03-01 13:15:00,82.15,82.16,82.14,82.15,3700.0,53.7658,53.7723,53.7592,53.7658,3700.0
2007-03-01 13:20:00,82.16,82.16,82.1,82.14,7300.0,53.7723,53.7723,53.733,53.7592,7300.0
2007-03-01 13:25:00,82.13,82.16,82.13,82.16,9100.0,53.7527,53.7723,53.7527,53.7723,9100.0
2007-03-01 13:30:00,82.16,82.21,82.15,82.15,45100.0,53.7723,53.805,53.7658,53.7658,45100.0
2007-03-01 13:35:00,82.15,82.16,82.07,82.09,8700.0,53.7658,53.7723,53.7134,53.7265,8700.0
2007-03-01 13:40:00,82.08,82.12,82.07,82.11,57700.0,53.72,53.7461,53.7134,53.7396,57700.0
2007-03-01 13:45:00,82.11,82.25,82.1,82.24,6600.0,53.7396,53.8312,53.733,53.8247,6600.0
2007-03-01 13:50:00,82.25,82.29,82.24,82.27,6900.0,53.8312,53.8574,53.8247,53.8443,6900.0
2007-03-01 13:55:00,82.28,82.33,82.23,82.33,55100.0,53.8509,53.8836,53.8181,53.8836,55100.0
2007-03-01 14:00:00,82.36,82.5,82.34,82.5,9500.0,53.9032,53.9948,53.8901,53.9948,9500.0
2007-03-01 14:05:00,82.52,82.52,82.37,82.41,8900.0,54.0079,54.0079,53.9098,53.9359,8900.0
2007-03-01 14:10:00,82.38,82.38,82.35,82.37,2200.0,53.9163,53.9163,53.8967,53.9098,2200.0
2007-03-01 14:15:00,82.4,82.45,82.34,82.34,8200.0,53.9294,53.9621,53.8901,53.8901,8200.0
2007-03-01 14:20:00,82.36,82.39,82.31,82.38,6100.0,53.9032,53.9228,53.8705,53.9163,6100.0
2007-03-01 14:25:00,82.38,82.39,82.28,82.28,7600.0,53.9163,53.9228,53.8509,53.8509,7600.0
2007-03-01 14:30:00,82.28,82.36,82.28,82.36,4800.0,53.8509,53.9032,53.8509,53.9032,4800.0
2007-03-01 14:35:00,82.38,82.45,82.38,82.43,4400.0,53.9163,53.9621,53.9163,53.949,4400.0
2007-03-01 14:40:00,82.44,82.46,82.38,82.4,10400.0,53.9556,53.9687,53.9163,53.9294,10400.0
2007-03-01 14:45:00,82.41,82.54,82.41,82.53,22900.0,53.9359,54.021,53.9359,54.0145,22900.0
2007-03-01 14:50:00,82.52,82.56,82.48,82.52,21300.0,54.0079,54.0341,53.9817,54.0079,21300.0
2007-03-01 14:55:00,82.48,82.52,82.48,82.49,12900.0,53.9817,54.0079,53.9817,53.9883,12900.0
2007-03-01 15:00:00,82.52,82.52,82.4,82.44,10900.0,54.0079,54.0079,53.9294,53.9556,10900.0
2007-03-01 15:05:00,82.43,82.5,82.39,82.44,16300.0,53.949,53.9948,53.9228,53.9556,16300.0
2007-03-01 15:10:00,82.43,82.46,82.42,82.46,11200.0,53.949,53.9687,53.9425,53.9687,11200.0
2007-03-01 15:15:00,82.46,82.47,82.4,82.43,19000.0,53.9687,53.9752,53.9294,53.949,19000.0
2007-03-01 15:20:00,82.41,82.41,82.16,82.16,45600.0,53.9359,53.9359,53.7723,53.7723,45600.0
2007-03-01 15:25:00,82.16,82.17,82.04,82.17,40100.0,53.7723,53.7789,53.6938,53.7789,40100.0
2007-03-01 15:30:00,82.17,82.27,82.15,82.2,67700.0,53.7789,53.8443,53.7658,53.7985,67700.0
2007-03-01 15:35:00,82.22,82.23,82.13,82.23,94500.0,53.8116,53.8181,53.7527,53.8181,94500.0
2007-03-01 15:40:00,82.23,82.26,82.2,82.26,22100.0,53.8181,53.8378,53.7985,53.8378,22100.0
2007-03-01 15:45:00,82.25,82.25,82.18,82.18,16500.0,53.8312,53.8312,53.7854,53.7854,16500.0
2007-03-01 15:50:00,82.19,82.19,82.14,82.15,7500.0,53.7919,53.7919,53.7592,53.7658,7500.0
2007-03-01 15:55:00,82.15,82.24,82.15,82.21,17900.0,53.7658,53.8247,53.7658,53.805,17900.0
2007-03-01 16:00:00,82.22,82.31,82.22,82.22,2300.0,53.8116,53.8705,53.8116,53.8116,2300.0
2007-03-01 16:05:00,82.17,82.17,82.17,82.17,400.0,53.7789,53.7789,53.7789,53.7789,400.0
2007-03-01 16:10:00,82.22,82.22,82.22,82.22,1000.0,53.8116,53.8116,53.8116,53.8116,1000.0
2007-03-02 09:30:00,81.93,82.0,81.83,81.83,36500.0,53.6218,53.6676,53.5563,53.5563,36500.0
2007-03-02 09:35:00,81.8,81.99,81.8,81.83,6800.0,53.5367,53.6611,53.5367,53.5563,6800.0
2007-03-02 09:40:00,81.93,82.07,81.92,81.96,5700.0,53.6218,53.7134,53.6152,53.6414,5700.0
2007-03-02 09:45:00,81.94,81.98,81.88,81.93,11500.0,53.6283,53.6545,53.5891,53.6218,11500.0
2007-03-02 09:50:00,81.93,81.94,81.87,81.87,900.0,53.6218,53.6283,53.5825,53.5825,900.0
2007-03-02 09:55:00,81.82,81.84,81.78,81.78,6800.0,53.5498,53.5629,53.5236,53.5236,6800.0
2007-03-02 10:00:00,81.84,81.89,81.74,81.89,5800.0,53.5629,53.5956,53.4974,53.5956,5800.0
2007-03-02 10:05:00,81.95,81.95,81.88,81.92,5400.0,53.6349,53.6349,53.5891,53.6152,5400.0
2007-03-02 10:10:00,81.9,82.07,81.9,82.03,2700.0,53.6021,53.7134,53.6021,53.6872,2700.0
2007-03-02 10:15:00,81.98,82.03,81.97,81.97,6600.0,53.6545,53.6872,53.648,53.648,6600.0
2007-03-02 10:20:00,81.97,81.97,81.86,81.89,3900.0,53.648,53.648,53.576,53.5956,3900.0
2007-03-02 10:25:00,81.88,81.89,81.79,81.86,5300.0,53.5891,53.5956,53.5302,53.576,5300.0
2007-03-02 10:30:00,81.81,81.91,81.81,81.91,10900.0,53.5432,53.6087,53.5432,53.6087,10900.0
2007-03-02 10:35:00,81.95,81.96,81.9,81.91,8100.0,53.6349,53.6414,53.6021,53.6087,8100.0
2007-03-02 10:40:00,81.86,81.99,81.85,81.99,6600.0,53.576,53.6611,53.5694,53.6611,6600.0
2007-03-02 10:45:00,81.98,82.1,81.96,82.07,49500.0,53.6545,53.733,53.6414,53.7134,49500.0
2007-03-02 10:50:00,82.06,82.12,82.04,82.05,4000.0,53.7069,53.7461,53.6938,53.7003,4000.0
2007-03-02 10:55:00,82.02,82.07,82.02,82.07,1900.0,53.6807,53.7134,53.6807,53.7134,1900.0
2007-03-02 11:00:00,82.05,82.06,81.96,81.98,15500.0,53.7003,53.7069,53.6414,53.6545,15500.0
2007-03-02 11:05:00,81.99,82.06,81.97,82.03,7300.0,53.6611,53.7069,53.648,53.6872,7300.0
2007-03-02 11:10:00,82.02,82.04,81.99,82.04,6500.0,53.6807,53.6938,53.6611,53.6938,6500.0
2007-03-02 11:15:00,82.08,82.15,82.08,82.14,9100.0,53.72,53.7658,53.72,53.7592,9100.0
2007-03-02 11:20:00,82.19,82.19,82.09,82.1,5000.0,53.7919,53.7919,53.7265,53.733,5000.0
2007-03-02 11:25:00,82.1,82.11,82.07,82.08,4400.0,53.733,53.7396,53.7134,53.72,4400.0
2007-03-02 11:30:00,82.05,82.06,81.99,81.99,9500.0,53.7003,53.7069,53.6611,53.6611,9500.0
2007-03-02 11:35:00,81.99,82.02,81.95,81.99,8600.0,53.6611,53.6807,53.6349,53.6611,8600.0
2007-03-02 11:40:00,81.97,81.99,81.95,81.97,3400.0,53.648,53.6611,53.6349,53.648,3400.0
2007-03-02 11:45:00,81.97,82.01,81.97,81.99,1800.0,53.648,53.6741,53.648,53.6611,1800.0
2007-03-02 11:50:00,81.94,81.94,81.85,81.86,5800.0,53.6283,53.6283,53.5694,53.576,5800.0
2007-03-02 11:55:00,81.85,81.88,81.85,81.87,1200.0,53.5694,53.5891,53.5694,53.5825,1200.0
2007-03-02 12:00:00,81.87,81.93,81.87,81.93,2600.0,53.5825,53.6218,53.5825,53.6218,2600.0
2007-03-02 12:05:00,81.94,81.95,81.91,81.94,8600.0,53.6283,53.6349,53.6087,53.6283,8600.0
2007-03-02 12:10:00,81.94,81.94,81.88,81.89,3900.0,53.6283,53.6283,53.5891,53.5956,3900.0
2007-03-02 12:15:00,81.77,81.77,81.74,81.74,3000.0,53.5171,53.5171,53.4974,53.4974,3000.0
2007-03-02 12:20:00,81.72,81.79,81.7,81.78,3700.0,53.4843,53.5302,53.4713,53.5236,3700.0
2007-03-02 12:25:00,81.8,81.8,81.67,81.68,19000.0,53.5367,53.5367,53.4516,53.4582,19000.0
2007-03-02 12:30:00,81.66,81.7,81.54,81.64,28000.0,53.4451,53.4713,53.3665,53.432,28000.0
2007-03-02 12:35:00,81.65,81.68,81.62,81.63,2400.0,53.4385,53.4582,53.4189,53.4254,2400.0
2007-03-02 12:40:00,81.63,81.64,81.48,81.5,2700.0,53.4254,53.432,53.3273,53.3404,2700.0
2007-03-02 12:45:00,81.51,81.62,81.51,81.55,5300.0,53.3469,53.4189,53.3469,53.3731,5300.0
2007-03-02 12:50:00,81.58,81.69,81.57,81.69,7900.0,53.3927,53.4647,53.3862,53.4647,7900.0
2007-03-02 12:55:00,81.69,81.74,81.66,81.74,1500.0,53.4647,53.4974,53.4451,53.4974,1500.0
2007-03-02 13:00:00,81.72,81.72,81.69,81.71,43600.0,53.4843,53.4843,53.4647,53.4778,43600.0
2007-03-02 13:05:00,81.71,81.71,81.64,81.66,23100.0,53.4778,53.4778,53.432,53.4451,23100.0
2007-03-02 13:10:00,81.67,81.67,81.58,81.63,3100.0,53.4516,53.4516,53.3927,53.4254,3100.0
2007-03-02 13:15:00,81.63,81.67,81.59,81.59,4400.0,53.4254,53.4516,53.3993,53.3993,4400.0
2007-03-02 13:20:00,81.61,81.63,81.53,81.54,9600.0,53.4123,53.4254,53.36,53.3665,9600.0
2007-03-02 13:25:00,81.59,81.59,81.35,81.36,42600.0,53.3993,53.3993,53.2422,53.2487,42600.0
2007-03-02 13:30:00,81.39,81.42,81.26,81.41,19100.0,53.2684,53.288,53.1833,53.2814,19100.0
2007-03-02 13:35:00,81.48,81.5,81.43,81.47,3400.0,53.3273,53.3404,53.2945,53.3207,3400.0
2007-03-02 13:40:00,81.39,81.53,81.38,81.49,10500.0,53.2684,53.36,53.2618,53.3338,10500.0
2007-03-02 13:45:00,81.48,81.49,81.43,81.43,31000.0,53.3273,53.3338,53.2945,53.2945,31000.0
2007-03-02 13:50:00,81.5,81.5,81.38,81.38,11300.0,53.3404,53.3404,53.2618,53.2618,11300.0
2007-03-02 13:55:00,81.36,81.41,81.32,81.4,70700.0,53.2487,53.2814,53.2225,53.2749,70700.0
2007-03-02 14:00:00,81.41,81.41,81.34,81.35,19200.0,53.2814,53.2814,53.2356,53.2422,19200.0
2007-03-02 14:05:00,81.34,81.35,81.31,81.35,8900.0,53.2356,53.2422,53.216,53.2422,8900.0
2007-03-02 14:10:00,81.38,81.41,81.34,81.35,10600.0,53.2618,53.2814,53.2356,53.2422,10600.0
2007-03-02 14:15:00,81.35,81.35,81.23,81.31,8800.0,53.2422,53.2422,53.1636,53.216,8800.0
2007-03-02 14:20:00,81.33,81.34,81.28,81.34,4900.0,53.2291,53.2356,53.1964,53.2356,4900.0
2007-03-02 14:25:00,81.3,81.34,81.28,81.34,3100.0,53.2095,53.2356,53.1964,53.2356,3100.0
2007-03-02 14:30:00,81.32,81.39,81.32,81.35,7600.0,53.2225,53.2684,53.2225,53.2422,7600.0
2007-03-02 14:35:00,81.33,81.48,81.29,81.48,11400.0,53.2291,53.3273,53.2029,53.3273,11400.0
2007-03-02 14:40:00,81.54,81.61,81.51,81.61,5300.0,53.3665,53.4123,53.3469,53.4123,5300.0
2007-03-02 14:45:00,81.56,81.56,81.52,81.56,2800.0,53.3796,53.3796,53.3534,53.3796,2800.0
2007-03-02 14:50:00,81.57,81.58,81.56,81.57,6900.0,53.3862,53.3927,53.3796,53.3862,6900.0
2007-03-02 14:55:00,81.57,81.57,81.43,81.46,7300.0,53.3862,53.3862,53.2945,53.3142,7300.0
2007-03-02 15:00:00,81.53,81.58,81.53,81.55,5000.0,53.36,53.3927,53.36,53.3731,5000.0
2007-03-02 15:05:00,81.52,81.54,81.48,81.51,3800.0,53.3534,53.3665,53.3273,53.3469,3800.0
2007-03-02 15:10:00,81.47,81.6,81.47,81.6,4700.0,53.3207,53.4058,53.3207,53.4058,4700.0
2007-03-02 15:15:00,81.56,81.65,81.56,81.56,9100.0,53.3796,53.4385,53.3796,53.3796,9100.0
2007-03-02 15:20:00,81.57,81.61,81.56,81.59,53800.0,53.3862,53.4123,53.3796,53.3993,53800.0
2007-03-02 15:25:00,81.59,81.6,81.57,81.59,149200.0,53.3993,53.4058,53.3862,53.3993,149200.0
2007-03-02 15:30:00,81.61,81.61,81.48,81.53,12900.0,53.4123,53.4123,53.3273,53.36,12900.0
2007-03-02 15:35:00,81.54,81.59,81.54,81.58,31300.0,53.3665,53.3993,53.3665,53.3927,31300.0
2007-03-02 15:40:00,81.59,81.61,81.46,81.49,8100.0,53.3993,53.4123,53.3142,53.3338,8100.0
2007-03-02 15:45:00,81.45,81.48,81.45,81.48,5100.0,53.3076,53.3273,53.3076,53.3273,5100.0
2007-03-02 15:50:00,81.47,81.48,81.34,81.34,5600.0,53.3207,53.3273,53.2356,53.2356,5600.0
2007-03-02 15:55:00,81.35,81.35,81.18,81.2,72700.0,53.2422,53.2422,53.1309,53.144,72700.0
2007-03-02 16:00:00,81.24,81.29,81.22,81.29,9000.0,53.1702,53.2029,53.1571,53.2029,9000.0
2007-03-02 16:05:00,81.29,81.29,81.29,81.29,0.0,53.2029,53.2029,53.2029,53.2029,0.0
2007-03-02 16:10:00,81.29,81.29,81.29,81.29,0.0,53.2029,53.2029,53.2029,53.2029,0.0
2007-03-05 09:30:00,80.63,80.69,80.53,80.55,85500.0,52.771,52.8102,52.7055,52.7186,85500.0
2007-03-05 09:35:00,80.59,80.8,80.58,80.76,31300.0,52.7448,52.8822,52.7382,52.856,31300.0
2007-03-05 09:40:00,80.69,80.77,80.65,80.72,15200.0,52.8102,52.8626,52.784,52.8299,15200.0
2007-03-05 09:45:00,80.73,80.73,80.57,80.69,15300.0,52.8364,52.8364,52.7317,52.8102,15300.0
2007-03-05 09:50:00,80.69,80.9,80.64,80.89,22600.0,52.8102,52.9477,52.7775,52.9411,22600.0
2007-03-05 09:55:00,80.89,81.02,80.84,81.02,4100.0,52.9411,53.0262,52.9084,53.0262,4100.0
2007-03-05 10:00:00,81.02,81.02,80.76,80.79,14700.0,53.0262,53.0262,52.856,52.8757,14700.0
2007-03-05 10:05:00,80.77,80.87,80.74,80.87,3700.0,52.8626,52.928,52.8429,52.928,3700.0
2007-03-05 10:10:00,80.86,81.26,80.85,81.26,10800.0,52.9215,53.1833,52.9149,53.1833,10800.0
2007-03-05 10:15:00,81.21,81.25,81.15,81.17,11700.0,53.1506,53.1767,53.1113,53.1244,11700.0
2007-03-05 10:20:00,81.18,81.18,81.08,81.1,2900.0,53.1309,53.1309,53.0655,53.0786,2900.0
2007-03-05 10:25:00,81.11,81.11,81.01,81.07,8500.0,53.0851,53.0851,53.0197,53.0589,8500.0
2007-03-05 10:30:00,81.09,81.1,80.96,80.98,3600.0,53.072,53.0786,52.9869,53.0,3600.0
2007-03-05 10:35:00,80.96,80.96,80.9,80.94,5100.0,52.9869,52.9869,52.9477,52.9738,5100.0
2007-03-05 10:40:00,80.91,81.07,80.91,81.03,6000.0,52.9542,53.0589,52.9542,53.0327,6000.0
2007-03-05 10:45:00,80.98,81.06,80.98,81.02,5700.0,53.0,53.0524,53.0,53.0262,5700.0
2007-03-05 10:50:00,81.04,81.07,80.98,81.07,2900.0,53.0393,53.0589,53.0,53.0589,2900.0
2007-03-05 10:55:00,81.06,81.14,81.03,81.14,30500.0,53.0524,53.1047,53.0327,53.1047,30500.0
2007-03-05 11:00:00,81.11,81.16,81.03,81.03,42100.0,53.0851,53.1178,53.0327,53.0327,42100.0
2007-03-05 11:05:00,81.1,81.27,81.08,81.27,6900.0,53.0786,53.1898,53.0655,53.1898,6900.0
2007-03-05 11:10:00,81.29,81.29,81.22,81.22,7000.0,53.2029,53.2029,53.1571,53.1571,7000.0
2007-03-05 11:15:00,81.21,81.35,81.19,81.35,11400.0,53.1506,53.2422,53.1375,53.2422,11400.0
2007-03-05 11:20:00,81.37,81.37,81.25,81.25,5800.0,53.2553,53.2553,53.1767,53.1767,5800.0
2007-03-05 11:25:00,81.24,81.25,81.19,81.23,6500.0,53.1702,53.1767,53.1375,53.1636,6500.0
2007-03-05 11:30:00,81.23,81.24,81.14,81.18,14800.0,53.1636,53.1702,53.1047,53.1309,14800.0
2007-03-05 11:35:00,81.19,81.19,81.09,81.1,6700.0,53.1375,53.1375,53.072,53.0786,6700.0
2007-03-05 11:40:00,81.1,81.11,80.98,81.01,14300.0,53.0786,53.0851,53.0,53.0197,14300.0
2007-03-05 11:45:00,81.03,81.1,81.01,81.07,13200.0,53.0327,53.0786,53.0197,53.0589,13200.0
2007-03-05 11:50:00,81.07,81.1,80.98,80.99,10700.0,53.0589,53.0786,53.0,53.0066,10700.0
2007-03-05 11:55:00,80.99,81.0,80.85,80.86,5400.0,53.0066,53.0131,52.9149,52.9215,5400.0
2007-03-05 12:00:00,80.86,80.86,80.81,80.83,4600.0,52.9215,52.9215,52.8888,52.9018,4600.0
2007-03-05 12:05:00,80.78,80.84,80.78,80.81,8100.0,52.8691,52.9084,52.8691,52.8888,8100.0
2007-03-05 12:10:00,80.83,80.88,80.83,80.85,4100.0,52.9018,52.9346,52.9018,52.9149,4100.0
2007-03-05 12:15:00,80.87,80.87,80.75,80.76,3900.0,52.928,52.928,52.8495,52.856,3900.0
2007-03-05 12:20:00,80.76,80.85,80.76,80.85,2600.0,52.856,52.9149,52.856,52.9149,2600.0
2007-03-05 12:25:00,80.79,80.83,80.79,80.79,2100.0,52.8757,52.9018,52.8757,52.8757,2100.0
2007-03-05 12:30:00,80.78,80.78,80.71,80.71,2300.0,52.8691,52.8691,52.8233,52.8233,2300.0
2007-03-05 12:35:00,80.71,80.76,80.69,80.71,10600.0,52.8233,52.856,52.8102,52.8233,10600.0
2007-03-05 12:40:00,80.73,80.88,80.73,80.88,1600.0,52.8364,52.9346,52.8364,52.9346,1600.0
2007-03-05 12:45:00,80.92,80.92,80.87,80.88,3600.0,52.9608,52.9608,52.928,52.9346,3600.0
2007-03-05 12:50:00,80.88,80.88,80.81,80.84,13700.0,52.9346,52.9346,52.8888,52.9084,13700.0
2007-03-05 12:55:00,80.84,80.84,80.7,80.73,14300.0,52.9084,52.9084,52.8168,52.8364,14300.0
2007-03-05 13:00:00,80.74,80.77,80.71,80.72,15700.0,52.8429,52.8626,52.8233,52.8299,15700.0
2007-03-05 13:05:00,80.71,80.72,80.68,80.68,5000.0,52.8233,52.8299,52.8037,52.8037,5000.0
2007-03-05 13:10:00,80.68,80.79,80.68,80.79,26300.0,52.8037,52.8757,52.8037,52.8757,26300.0
2007-03-05 13:15:00,80.79,80.84,80.77,80.77,27600.0,52.8757,52.9084,52.8626,52.8626,27600.0
2007-03-05 13:20:00,80.78,80.78,80.75,80.75,3100.0,52.8691,52.8691,52.8495,52.8495,3100.0
2007-03-05 13:25:00,80.68,80.73,80.68,80.72,4700.0,52.8037,52.8364,52.8037,52.8299,4700.0
2007-03-05 13:30:00,80.78,80.78,80.74,80.78,18500.0,52.8691,52.8691,52.8429,52.8691,18500.0
2007-03-05 13:35:00,80.82,80.86,80.77,80.86,4300.0,52.8953,52.9215,52.8626,52.9215,4300.0
2007-03-05 13:40:00,80.82,80.98,80.82,80.98,2200.0,52.8953,53.0,52.8953,53.0,2200.0
2007-03-05 13:45:00,80.99,80.99,80.95,80.99,5500.0,53.0066,53.0066,52.9804,53.0066,5500.0
2007-03-05 13:50:00,81.02,81.05,80.97,80.97,7700.0,53.0262,53.0458,52.9935,52.9935,7700.0
2007-03-05 13:55:00,80.94,80.95,80.92,80.95,3100.0,52.9738,52.9804,52.9608,52.9804,3100.0
2007-03-05 14:00:00,80.98,81.11,80.98,81.05,22400.0,53.0,53.0851,53.0,53.0458,22400.0
2007-03-05 14:05:00,81.04,81.1,81.04,81.05,7500.0,53.0393,53.0786,53.0393,53.0458,7500.0
2007-03-05 14:10:00,81.05,81.05,80.95,80.95,1500.0,53.0458,53.0458,52.9804,52.9804,1500.0
2007-03-05 14:15:00,80.89,80.9,80.82,80.9,6500.0,52.9411,52.9477,52.8953,52.9477,6500.0
2007-03-05 14:20:00,80.88,80.93,80.88,80.9,1600.0,52.9346,52.9673,52.9346,52.9477,1600.0
2007-03-05 14:25:00,80.91,80.96,80.85,80.85,2200.0,52.9542,52.9869,52.9149,52.9149,2200.0
2007-03-05 14:30:00,80.83,80.87,80.83,80.86,2800.0,52.9018,52.928,52.9018,52.9215,2800.0
2007-03-05 14:35:00,80.85,80.89,80.85,80.88,10800.0,52.9149,52.9411,52.9149,52.9346,10800.0
2007-03-05 14:40:00,80.84,80.89,80.84,80.85,3300.0,52.9084,52.9411,52.9084,52.9149,3300.0
2007-03-05 14:45:00,80.85,80.93,80.81,80.93,4500.0,52.9149,52.9673,52.8888,52.9673,4500.0
2007-03-05 14:50:00,80.94,80.96,80.84,80.88,17200.0,52.9738,52.9869,52.9084,52.9346,17200.0
2007-03-05 14:55:00,80.87,80.89,80.85,80.86,20500.0,52.928,52.9411,52.9149,52.9215,20500.0
2007-03-05 15:00:00,80.88,80.88,80.7,80.74,14700.0,52.9346,52.9346,52.8168,52.8429,14700.0
2007-03-05 15:05:00,80.73,80.73,80.58,80.58,30500.0,52.8364,52.8364,52.7382,52.7382,30500.0
2007-03-05 15:10:00,80.58,80.58,80.45,80.57,25200.0,52.7382,52.7382,52.6531,52.7317,25200.0
2007-03-05 15:15:00,80.6,80.6,80.56,80.57,9100.0,52.7513,52.7513,52.7251,52.7317,9100.0
2007-03-05 15:20:00,80.58,80.74,80.52,80.69,48000.0,52.7382,52.8429,52.699,52.8102,48000.0
2007-03-05 15:25:00,80.7,80.79,80.69,80.75,16800.0,52.8168,52.8757,52.8102,52.8495,16800.0
2007-03-05 15:30:00,80.76,80.77,80.67,80.67,12500.0,52.856,52.8626,52.7971,52.7971,12500.0
2007-03-05 15:35:00,80.69,80.7,80.62,80.62,40000.0,52.8102,52.8168,52.7644,52.7644,40000.0
2007-03-05 15:40:00,80.59,80.59,80.5,80.53,20600.0,52.7448,52.7448,52.6859,52.7055,20600.0
2007-03-05 15:45:00,80.53,80.64,80.53,80.56,5300.0,52.7055,52.7775,52.7055,52.7251,5300.0
2007-03-05 15:50:00,80.56,80.56,80.35,80.35,12500.0,52.7251,52.7251,52.5877,52.5877,12500.0
2007-03-05 15:55:00,80.42,80.43,80.22,80.31,23700.0,52.6335,52.6401,52.5026,52.5615,23700.0
2007-03-05 16:00:00,80.24,80.24,80.13,80.17,3100.0,52.5157,52.5157,52.4437,52.4699,3100.0
2007-03-05 16:05:00,80.14,80.14,80.07,80.07,1300.0,52.4503,52.4503,52.4044,52.4044,1300.0
2007-03-05 16:10:00,80.07,80.12,80.07,80.12,1900.0,52.4044,52.4372,52.4044,52.4372,1900.0
2007-03-06 09:30:00,80.89,80.96,80.82,80.94,30100.0,52.9411,52.9869,52.8953,52.9738,30100.0
2007-03-06 09:35:00,81.0,81.13,80.99,81.06,17600.0,53.0131,53.0982,53.0066,53.0524,17600.0
2007-03-06 09:40:00,81.13,81.18,81.01,81.02,7900.0,53.0982,53.1309,53.0197,53.0262,7900.0
2007-03-06 09:45:00,81.03,81.05,80.92,80.97,11000.0,53.0327,53.0458,52.9608,52.9935,11000.0
2007-03-06 09:50:00,80.97,80.97,80.86,80.93,3800.0,52.9935,52.9935,52.9215,52.9673,3800.0
2007-03-06 09:55:00,80.94,81.08,80.94,81.06,9900.0,52.9738,53.0655,52.9738,53.0524,9900.0
2007-03-06 10:00:00,81.05,81.08,80.92,80.93,29600.0,53.0458,53.0655,52.9608,52.9673,29600.0
2007-03-06 10:05:00,80.95,81.01,80.88,80.88,10000.0,52.9804,53.0197,52.9346,52.9346,10000.0
2007-03-06 10:10:00,80.87,80.96,80.82,80.95,12600.0,52.928,52.9869,52.8953,52.9804,12600.0
2007-03-06 10:15:00,80.97,80.97,80.88,80.93,5900.0,52.9935,52.9935,52.9346,52.9673,5900.0
2007-03-06 10:20:00,80.94,80.94,80.89,80.9,8100.0,52.9738,52.9738,52.9411,52.9477,8100.0
2007-03-06 10:25:00,80.97,81.03,80.96,81.03,10900.0,52.9935,53.0327,52.9869,53.0327,10900.0
2007-03-06 10:30:00,81.05,81.08,80.95,80.96,6700.0,53.0458,53.0655,52.9804,52.9869,6700.0
2007-03-06 10:35:00,80.98,81.01,80.95,80.96,16600.0,53.0,53.0197,52.9804,52.9869,16600.0
2007-03-06 10:40:00,80.91,80.96,80.91,80.94,4300.0,52.9542,52.9869,52.9542,52.9738,4300.0
2007-03-06 10:45:00,80.87,80.88,80.78,80.8,6000.0,52.928,52.9346,52.8691,52.8822,6000.0
2007-03-06 10:50:00,80.82,80.84,80.81,80.83,18400.0,52.8953,52.9084,52.8888,52.9018,18400.0
2007-03-06 10:55:00,80.86,80.86,80.71,80.73,7600.0,52.9215,52.9215,52.8233,52.8364,7600.0
2007-03-06 11:00:00,80.76,80.83,80.76,80.83,7100.0,52.856,52.9018,52.856,52.9018,7100.0
2007-03-06 11:05:00,80.83,80.88,80.81,80.85,4500.0,52.9018,52.9346,52.8888,52.9149,4500.0
2007-03-06 11:10:00,80.83,80.91,80.83,80.91,7300.0,52.9018,52.9542,52.9018,52.9542,7300.0
2007-03-06 11:15:00,80.91,80.91,80.87,80.91,1800.0,52.9542,52.9542,52.928,52.9542,1800.0
2007-03-06 11:20:00,80.88,80.95,80.87,80.95,7500.0,52.9346,52.9804,52.928,52.9804,7500.0
2007-03-06 11:25:00,80.93,81.01,80.93,80.99,20400.0,52.9673,53.0197,52.9673,53.0066,20400.0
2007-03-06 11:30:00,81.03,81.03,80.98,81.01,10300.0,53.0327,53.0327,53.0,53.0197,10300.0
2007-03-06 11:35:00,80.98,80.99,80.93,80.95,9200.0,53.0,53.0066,52.9673,52.9804,9200.0
2007-03-06 11:40:00,80.98,81.11,80.98,81.11,12900.0,53.0,53.0851,53.0,53.0851,12900.0
2007-03-06 11:45:00,81.11,81.14,81.05,81.05,4000.0,53.0851,53.1047,53.0458,53.0458,4000.0
2007-03-06 11:50:00,81.1,81.1,81.04,81.06,3100.0,53.0786,53.0786,53.0393,53.0524,3100.0
2007-03-06 11:55:00,81.07,81.14,81.06,81.07,6600.0,53.0589,53.1047,53.0524,53.0589,6600.0
2007-03-06 12:00:00,81.12,81.15,81.1,81.13,31900.0,53.0916,53.1113,53.0786,53.0982,31900.0
2007-03-06 12:05:00,81.1,81.1,81.06,81.09,600.0,53.0786,53.0786,53.0524,53.072,600.0
2007-03-06 12:10:00,81.09,81.11,81.05,81.05,3200.0,53.072,53.0851,53.0458,53.0458,3200.0
2007-03-06 12:15:00,81.06,81.08,81.02,81.07,5900.0,53.0524,53.0655,53.0262,53.0589,5900.0
2007-03-06 12:20:00,81.06,81.06,81.0,81.0,1400.0,53.0524,53.0524,53.0131,53.0131,1400.0
2007-03-06 12:25:00,81.01,81.07,81.01,81.07,1600.0,53.0197,53.0589,53.0197,53.0589,1600.0
2007-03-06 12:30:00,81.07,81.21,81.07,81.21,13900.0,53.0589,53.1506,53.0589,53.1506,13900.0
2007-03-06 12:35:00,81.2,81.21,81.15,81.15,9800.0,53.144,53.1506,53.1113,53.1113,9800.0
2007-03-06 12:40:00,81.14,81.15,81.11,81.15,4500.0,53.1047,53.1113,53.0851,53.1113,4500.0
2007-03-06 12:45:00,81.15,81.21,81.15,81.21,3000.0,53.1113,53.1506,53.1113,53.1506,3000.0
2007-03-06 12:50:00,81.22,81.24,81.2,81.24,6900.0,53.1571,53.1702,53.144,53.1702,6900.0
2007-03-06 12:55:00,81.24,81.25,81.18,81.25,9200.0,53.1702,53.1767,53.1309,53.1767,9200.0
2007-03-06 13:00:00,81.25,81.26,81.23,81.26,3400.0,53.1767,53.1833,53.1636,53.1833,3400.0
2007-03-06 13:05:00,81.25,81.25,81.21,81.25,5500.0,53.1767,53.1767,53.1506,53.1767,5500.0
2007-03-06 13:10:00,81.26,81.26,81.24,81.25,700.0,53.1833,53.1833,53.1702,53.1767,700.0
2007-03-06 13:15:00,81.24,81.26,81.22,81.24,41700.0,53.1702,53.1833,53.1571,53.1702,41700.0
2007-03-06 13:20:00,81.23,81.23,81.18,81.22,19900.0,53.1636,53.1636,53.1309,53.1571,19900.0
2007-03-06 13:25:00,81.23,81.24,81.21,81.22,5300.0,53.1636,53.1702,53.1506,53.1571,5300.0
2007-03-06 13:30:00,81.21,81.31,81.18,81.31,8500.0,53.1506,53.216,53.1309,53.216,8500.0
2007-03-06 13:35:00,81.31,81.32,81.25,81.32,6700.0,53.216,53.2225,53.1767,53.2225,6700.0
2007-03-06 13:40:00,81.32,81.41,81.32,81.41,16700.0,53.2225,53.2814,53.2225,53.2814,16700.0
2007-03-06 13:45:00,81.4,81.43,81.39,81.43,9200.0,53.2749,53.2945,53.2684,53.2945,9200.0
2007-03-06 13:50:00,81.39,81.4,81.39,81.39,1000.0,53.2684,53.2749,53.2684,53.2684,1000.0
2007-03-06 13:55:00,81.4,81.4,81.38,81.38,19200.0,53.2749,53.2749,53.2618,53.2618,19200.0
2007-03-06 14:00:00,81.39,81.45,81.39,81.45,7300.0,53.2684,53.3076,53.2684,53.3076,7300.0
2007-03-06 14:05:00,81.44,81.45,81.38,81.38,28000.0,53.3011,53.3076,53.2618,53.2618,28000.0
2007-03-06 14:10:00,81.37,81.37,81.34,81.35,7700.0,53.2553,53.2553,53.2356,53.2422,7700.0
2007-03-06 14:15:00,81.35,81.36,81.34,81.36,10000.0,53.2422,53.2487,53.2356,53.2487,10000.0
2007-03-06 14:20:00,81.37,81.44,81.36,81.44,4500.0,53.2553,53.3011,53.2487,53.3011,4500.0
2007-03-06 14:25:00,81.46,81.52,81.42,81.43,19400.0,53.3142,53.3534,53.288,53.2945,19400.0
2007-03-06 14:30:00,81.47,81.47,81.43,81.46,7800.0,53.3207,53.3207,53.2945,53.3142,7800.0
2007-03-06 14:35:00,81.45,81.47,81.41,81.45,4800.0,53.3076,53.3207,53.2814,53.3076,4800.0
2007-03-06 14:40:00,81.45,81.48,81.45,81.48,7600.0,53.3076,53.3273,53.3076,53.3273,7600.0
2007-03-06 14:45:00,81.48,81.51,81.47,81.49,4900.0,53.3273,53.3469,53.3207,53.3338,4900.0
2007-03-06 14:50:00,81.49,81.49,81.47,81.49,5100.0,53.3338,53.3338,53.3207,53.3338,5100.0
2007-03-06 14:55:00,81.47,81.58,81.47,81.58,4400.0,53.3207,53.3927,53.3207,53.3927,4400.0
2007-03-06 15:00:00,81.59,81.6,81.55,81.57,43500.0,53.3993,53.4058,53.3731,53.3862,43500.0
2007-03-06 15:05:00,81.56,81.66,81.55,81.66,6800.0,53.3796,53.4451,53.3731,53.4451,6800.0
2007-03-06 15:10:00,81.66,81.73,81.66,81.73,14300.0,53.4451,53.4909,53.4451,53.4909,14300.0
2007-03-06 15:15:00,81.72,81.72,81.64,81.66,18000.0,53.4843,53.4843,53.432,53.4451,18000.0
2007-03-06 15:20:00,81.69,81.69,81.61,81.61,1000.0,53.4647,53.4647,53.4123,53.4123,1000.0
2007-03-06 15:25:00,81.61,81.7,81.61,81.68,9400.0,53.4123,53.4713,53.4123,53.4582,9400.0
2007-03-06 15:30:00,81.67,81.68,81.61,81.61,7100.0,53.4516,53.4582,53.4123,53.4123,7100.0
2007-03-06 15:35:00,81.62,81.62,81.54,81.55,23200.0,53.4189,53.4189,53.3665,53.3731,23200.0
2007-03-06 15:40:00,81.57,81.61,81.55,81.55,8100.0,53.3862,53.4123,53.3731,53.3731,8100.0
2007-03-06 15:45:00,81.54,81.57,81.52,81.55,9800.0,53.3665,53.3862,53.3534,53.3731,9800.0
2007-03-06 15:50:00,81.55,81.58,81.55,81.56,9500.0,53.3731,53.3927,53.3731,53.3796,9500.0
2007-03-06 15:55:00,81.55,81.57,81.55,81.57,5900.0,53.3731,53.3862,53.3731,53.3862,5900.0
2007-03-06 16:00:00,81.54,81.54,81.54,81.54,500.0,53.3665,53.3665,53.3665,53.3665,500.0
2007-03-06 16:05:00,81.55,81.55,81.55,81.55,3100.0,53.3731,53.3731,53.3731,53.3731,3100.0
2007-03-06 16:10:00,81.54,81.54,81.54,81.54,60700.0,53.3665,53.3665,53.3665,53.3665,60700.0
2007-03-07 09:30:00,81.58,81.58,81.42,81.49,32200.0,53.3927,53.3927,53.288,53.3338,32200.0
2007-03-07 09:35:00,81.55,81.56,81.48,81.5,11100.0,53.3731,53.3796,53.3273,53.3404,11100.0
2007-03-07 09:40:00,81.51,81.59,81.51,81.56,3600.0,53.3469,53.3993,53.3469,53.3796,3600.0
2007-03-07 09:45:00,81.54,81.68,81.54,81.63,13100.0,53.3665,53.4582,53.3665,53.4254,13100.0
2007-03-07 09:50:00,81.61,81.65,81.6,81.62,2400.0,53.4123,53.4385,53.4058,53.4189,2400.0
2007-03-07 09:55:00,81.59,81.6,81.47,81.53,10000.0,53.3993,53.4058,53.3207,53.36,10000.0
2007-03-07 10:00:00,81.51,81.53,81.48,81.52,8200.0,53.3469,53.36,53.3273,53.3534,8200.0
2007-03-07 10:05:00,81.52,81.56,81.46,81.54,32000.0,53.3534,53.3796,53.3142,53.3665,32000.0
2007-03-07 10:10:00,81.54,81.58,81.51,81.54,9200.0,53.3665,53.3927,53.3469,53.3665,9200.0
2007-03-07 10:15:00,81.53,81.58,81.53,81.57,3600.0,53.36,53.3927,53.36,53.3862,3600.0
2007-03-07 10:20:00,81.56,81.66,81.56,81.64,7200.0,53.3796,53.4451,53.3796,53.432,7200.0
2007-03-07 10:25:00,81.54,81.69,81.54,81.66,5700.0,53.3665,53.4647,53.3665,53.4451,5700.0
2007-03-07 10:30:00,81.66,81.78,81.64,81.75,22300.0,53.4451,53.5236,53.432,53.504,22300.0
2007-03-07 10:35:00,81.74,81.79,81.73,81.73,6300.0,53.4974,53.5302,53.4909,53.4909,6300.0
2007-03-07 10:40:00,81.75,81.77,81.72,81.74,29000.0,53.504,53.5171,53.4843,53.4974,29000.0
2007-03-07 10:45:00,81.74,81.74,81.62,81.62,8700.0,53.4974,53.4974,53.4189,53.4189,8700.0
2007-03-07 10:50:00,81.6,81.66,81.59,81.6,14300.0,53.4058,53.4451,53.3993,53.4058,14300.0
2007-03-07 10:55:00,81.59,81.62,81.55,81.55,8800.0,53.3993,53.4189,53.3731,53.3731,8800.0
2007-03-07 11:00:00,81.54,81.73,81.48,81.51,14800.0,53.3665,53.4909,53.3273,53.3469,14800.0
2007-03-07 11:05:00,81.5,81.52,81.47,81.47,5000.0,53.3404,53.3534,53.3207,53.3207,5000.0
2007-03-07 11:10:00,81.46,81.49,81.38,81.42,20600.0,53.3142,53.3338,53.2618,53.288,20600.0
2007-03-07 11:15:00,81.43,81.51,81.43,81.5,7200.0,53.2945,53.3469,53.2945,53.3404,7200.0
2007-03-07 11:20:00,81.51,81.53,81.45,81.45,4200.0,53.3469,53.36,53.3076,53.3076,4200.0
2007-03-07 11:25:00,81.48,81.52,81.45,81.45,3500.0,53.3273,53.3534,53.3076,53.3076,3500.0
2007-03-07 11:30:00,81.45,81.45,81.35,81.37,14200.0,53.3076,53.3076,53.2422,53.2553,14200.0
2007-03-07 11:35:00,81.35,81.44,81.35,81.42,6200.0,53.2422,53.3011,53.2422,53.288,6200.0
2007-03-07 11:40:00,81.44,81.48,81.44,81.44,1800.0,53.3011,53.3273,53.3011,53.3011,1800.0
2007-03-07 11:45:00,81.44,81.44,81.39,81.39,4200.0,53.3011,53.3011,53.2684,53.2684,4200.0
2007-03-07 11:50:00,81.43,81.49,81.43,81.46,4200.0,53.2945,53.3338,53.2945,53.3142,4200.0
2007-03-07 11:55:00,81.47,81.54,81.47,81.51,9800.0,53.3207,53.3665,53.3207,53.3469,9800.0
2007-03-07 12:00:00,81.5,81.53,81.49,81.51,9000.0,53.3404,53.36,53.3338,53.3469,9000.0
2007-03-07 12:05:00,81.51,81.61,81.5,81.61,6200.0,53.3469,53.4123,53.3404,53.4123,6200.0
2007-03-07 12:10:00,81.6,81.6,81.58,81.6,800.0,53.4058,53.4058,53.3927,53.4058,800.0
2007-03-07 12:15:00,81.57,81.58,81.53,81.54,3200.0,53.3862,53.3927,53.36,53.3665,3200.0
2007-03-07 12:20:00,81.55,81.56,81.52,81.52,4900.0,53.3731,53.3796,53.3534,53.3534,4900.0
2007-03-07 12:25:00,81.53,81.61,81.5,81.59,14300.0,53.36,53.4123,53.3404,53.3993,14300.0
2007-03-07 12:30:00,81.63,81.63,81.58,81.6,3300.0,53.4254,53.4254,53.3927,53.4058,3300.0
2007-03-07 12:35:00,81.59,81.62,81.57,81.62,2300.0,53.3993,53.4189,53.3862,53.4189,2300.0
2007-03-07 12:40:00,81.62,81.63,81.61,81.61,1800.0,53.4189,53.4254,53.4123,53.4123,1800.0
2007-03-07 12:45:00,81.65,81.73,81.65,81.7,11500.0,53.4385,53.4909,53.4385,53.4713,11500.0
2007-03-07 12:50:00,81.7,81.71,81.67,81.67,8300.0,53.4713,53.4778,53.4516,53.4516,8300.0
2007-03-07 12:55:00,81.7,81.71,81.68,81.71,4100.0,53.4713,53.4778,53.4582,53.4778,4100.0
2007-03-07 13:00:00,81.66,81.69,81.64,81.69,12100.0,53.4451,53.4647,53.432,53.4647,12100.0
2007-03-07 13:05:00,81.69,81.75,81.69,81.75,4200.0,53.4647,53.504,53.4647,53.504,4200.0
2007-03-07 13:10:00,81.76,81.79,81.75,81.77,14000.0,53.5105,53.5302,53.504,53.5171,14000.0
2007-03-07 13:15:00,81.76,81.8,81.74,81.8,3200.0,53.5105,53.5367,53.4974,53.5367,3200.0
2007-03-07 13:20:00,81.79,81.84,81.78,81.84,3200.0,53.5302,53.5629,53.5236,53.5629,3200.0
2007-03-07 13:25:00,81.84,81.87,81.53,81.79,5400.0,53.5629,53.5825,53.36,53.5302,5400.0
2007-03-07 13:30:00,81.8,81.83,81.8,81.83,10100.0,53.5367,53.5563,53.5367,53.5563,10100.0
2007-03-07 13:35:00,81.85,81.96,81.84,81.93,18900.0,53.5694,53.6414,53.5629,53.6218,18900.0
2007-03-07 13:40:00,81.92,81.95,81.91,81.93,20500.0,53.6152,53.6349,53.6087,53.6218,20500.0
2007-03-07 13:45:00,81.95,82.01,81.95,81.99,2800.0,53.6349,53.6741,53.6349,53.6611,2800.0
2007-03-07 13:50:00,82.0,82.02,81.95,81.95,6300.0,53.6676,53.6807,53.6349,53.6349,6300.0
2007-03-07 13:55:00,81.97,81.97,81.53,81.97,4400.0,53.648,53.648,53.36,53.648,4400.0
2007-03-07 14:00:00,81.92,81.96,81.82,81.83,10000.0,53.6152,53.6414,53.5498,53.5563,10000.0
2007-03-07 14:05:00,81.84,81.91,81.84,81.89,8500.0,53.5629,53.6087,53.5629,53.5956,8500.0
2007-03-07 14:10:00,81.85,81.85,81.75,81.82,10100.0,53.5694,53.5694,53.504,53.5498,10100.0
2007-03-07 14:15:00,81.81,81.89,81.78,81.89,2600.0,53.5432,53.5956,53.5236,53.5956,2600.0
2007-03-07 14:20:00,81.89,81.94,81.84,81.84,9800.0,53.5956,53.6283,53.5629,53.5629,9800.0
2007-03-07 14:25:00,81.81,81.84,81.81,81.84,8500.0,53.5432,53.5629,53.5432,53.5629,8500.0
2007-03-07 14:30:00,81.84,81.94,81.84,81.91,16900.0,53.5629,53.6283,53.5629,53.6087,16900.0
2007-03-07 14:35:00,81.92,81.92,81.85,81.85,19700.0,53.6152,53.6152,53.5694,53.5694,19700.0
2007-03-07 14:40:00,81.87,81.91,81.87,81.89,39900.0,53.5825,53.6087,53.5825,53.5956,39900.0
2007-03-07 14:45:00,81.89,81.9,81.87,81.9,4200.0,53.5956,53.6021,53.5825,53.6021,4200.0
2007-03-07 14:50:00,81.91,81.93,81.85,81.87,12100.0,53.6087,53.6218,53.5694,53.5825,12100.0
2007-03-07 14:55:00,81.87,81.88,81.81,81.81,15800.0,53.5825,53.5891,53.5432,53.5432,15800.0
2007-03-07 15:00:00,81.83,81.91,81.83,81.91,16400.0,53.5563,53.6087,53.5563,53.6087,16400.0
2007-03-07 15:05:00,81.91,81.95,81.9,81.9,13700.0,53.6087,53.6349,53.6021,53.6021,13700.0
2007-03-07 15:10:00,81.9,81.92,81.88,81.89,14500.0,53.6021,53.6152,53.5891,53.5956,14500.0
2007-03-07 15:15:00,81.89,81.92,81.53,81.89,8800.0,53.5956,53.6152,53.36,53.5956,8800.0
2007-03-07 15:20:00,81.89,81.89,81.73,81.76,10900.0,53.5956,53.5956,53.4909,53.5105,10900.0
2007-03-07 15:25:00,81.76,81.82,81.73,81.73,14000.0,53.5105,53.5498,53.4909,53.4909,14000.0
2007-03-07 15:30:00,81.72,81.74,81.65,81.65,24200.0,53.4843,53.4974,53.4385,53.4385,24200.0
2007-03-07 15:35:00,81.68,81.78,81.67,81.72,20500.0,53.4582,53.5236,53.4516,53.4843,20500.0
2007-03-07 15:40:00,81.72,81.74,81.53,81.62,52700.0,53.4843,53.4974,53.36,53.4189,52700.0
2007-03-07 15:45:00,81.62,81.63,81.49,81.55,37700.0,53.4189,53.4254,53.3338,53.3731,37700.0
2007-03-07 15:50:00,81.56,81.57,81.47,81.47,11900.0,53.3796,53.3862,53.3207,53.3207,11900.0
2007-03-07 15:55:00,81.45,81.47,81.33,81.43,24400.0,53.3076,53.3207,53.2291,53.2945,24400.0
2007-03-07 16:00:00,81.43,81.43,81.43,81.43,0.0,53.2945,53.2945,53.2945,53.2945,0.0
2007-03-07 16:05:00,81.43,81.43,81.43,81.43,0.0,53.2945,53.2945,53.2945,53.2945,0.0
2007-03-07 16:10:00,81.43,81.43,81.43,81.43,0.0,53.2945,53.2945,53.2945,53.2945,0.0
2007-03-08 09:30:00,81.99,82.06,81.95,82.02,59800.0,53.6611,53.7069,53.6349,53.6807,59800.0
2007-03-08 09:35:00,82.0,82.14,82.0,82.13,4000.0,53.6676,53.7592,53.6676,53.7527,4000.0
2007-03-08 09:40:00,82.12,82.21,82.12,82.18,7900.0,53.7461,53.805,53.7461,53.7854,7900.0
2007-03-08 09:45:00,82.17,82.17,81.91,82.07,8000.0,53.7789,53.7789,53.6087,53.7134,8000.0
2007-03-08 09:50:00,82.11,82.12,82.11,82.11,900.0,53.7396,53.7461,53.7396,53.7396,900.0
2007-03-08 09:55:00,82.12,82.13,82.07,82.09,7700.0,53.7461,53.7527,53.7134,53.7265,7700.0
2007-03-08 10:00:00,82.07,82.13,82.05,82.12,4900.0,53.7134,53.7527,53.7003,53.7461,4900.0
2007-03-08 10:05:00,82.13,82.18,82.09,82.11,3300.0,53.7527,53.7854,53.7265,53.7396,3300.0
2007-03-08 10:10:00,82.14,82.18,82.12,82.16,9100.0,53.7592,53.7854,53.7461,53.7723,9100.0
2007-03-08 10:15:00,82.18,82.25,82.15,82.25,12700.0,53.7854,53.8312,53.7658,53.8312,12700.0
2007-03-08 10:20:00,82.25,82.32,82.25,82.3,18900.0,53.8312,53.877,53.8312,53.8639,18900.0
2007-03-08 10:25:00,82.28,82.33,82.27,82.32,3200.0,53.8509,53.8836,53.8443,53.877,3200.0
2007-03-08 10:30:00,82.33,82.35,82.28,82.33,11300.0,53.8836,53.8967,53.8509,53.8836,11300.0
2007-03-08 10:35:00,82.35,82.37,82.31,82.34,23000.0,53.8967,53.9098,53.8705,53.8901,23000.0
2007-03-08 10:40:00,82.34,82.34,82.25,82.27,11800.0,53.8901,53.8901,53.8312,53.8443,11800.0
2007-03-08 10:45:00,82.26,82.26,82.21,82.21,24600.0,53.8378,53.8378,53.805,53.805,24600.0
2007-03-08 10:50:00,82.25,82.26,82.2,82.2,4300.0,53.8312,53.8378,53.7985,53.7985,4300.0
2007-03-08 10:55:00,82.2,82.21,82.17,82.17,23900.0,53.7985,53.805,53.7789,53.7789,23900.0
2007-03-08 11:00:00,82.18,82.21,82.17,82.19,33500.0,53.7854,53.805,53.7789,53.7919,33500.0
2007-03-08 11:05:00,82.2,82.21,82.18,82.18,21000.0,53.7985,53.805,53.7854,53.7854,21000.0
2007-03-08 11:10:00,82.18,82.18,82.14,82.15,30100.0,53.7854,53.7854,53.7592,53.7658,30100.0
2007-03-08 11:15:00,82.15,82.16,82.12,82.12,17800.0,53.7658,53.7723,53.7461,53.7461,17800.0
2007-03-08 11:20:00,82.11,82.12,82.08,82.12,6800.0,53.7396,53.7461,53.72,53.7461,6800.0
2007-03-08 11:25:00,82.11,82.17,82.11,82.17,9500.0,53.7396,53.7789,53.7396,53.7789,9500.0
2007-03-08 11:30:00,82.17,82.22,82.16,82.22,4300.0,53.7789,53.8116,53.7723,53.8116,4300.0
2007-03-08 11:35:00,82.24,82.25,82.22,82.24,8000.0,53.8247,53.8312,53.8116,53.8247,8000.0
2007-03-08 11:40:00,82.25,82.33,82.24,82.33,11800.0,53.8312,53.8836,53.8247,53.8836,11800.0
2007-03-08 11:45:00,82.33,82.37,82.31,82.35,18800.0,53.8836,53.9098,53.8705,53.8967,18800.0
2007-03-08 11:50:00,82.35,82.35,82.28,82.28,19000.0,53.8967,53.8967,53.8509,53.8509,19000.0
2007-03-08 11:55:00,82.28,82.28,82.25,82.27,10800.0,53.8509,53.8509,53.8312,53.8443,10800.0
2007-03-08 12:00:00,82.26,82.3,82.26,82.3,9100.0,53.8378,53.8639,53.8378,53.8639,9100.0
2007-03-08 12:05:00,82.3,82.3,82.26,82.27,18600.0,53.8639,53.8639,53.8378,53.8443,18600.0
2007-03-08 12:10:00,82.26,82.27,82.25,82.27,11700.0,53.8378,53.8443,53.8312,53.8443,11700.0
2007-03-08 12:15:00,82.27,82.3,82.27,82.3,14100.0,53.8443,53.8639,53.8443,53.8639,14100.0
2007-03-08 12:20:00,82.29,82.32,82.29,82.29,13000.0,53.8574,53.877,53.8574,53.8574,13000.0
2007-03-08 12:25:00,82.3,82.31,82.28,82.3,11000.0,53.8639,53.8705,53.8509,53.8639,11000.0
2007-03-08 12:30:00,82.3,82.34,82.29,82.33,19400.0,53.8639,53.8901,53.8574,53.8836,19400.0
2007-03-08 12:35:00,82.31,82.31,82.26,82.26,3300.0,53.8705,53.8705,53.8378,53.8378,3300.0
2007-03-08 12:40:00,82.24,82.25,82.23,82.25,4900.0,53.8247,53.8312,53.8181,53.8312,4900.0
2007-03-08 12:45:00,82.23,82.23,82.18,82.21,9000.0,53.8181,53.8181,53.7854,53.805,9000.0
2007-03-08 12:50:00,82.22,82.25,82.21,82.23,5900.0,53.8116,53.8312,53.805,53.8181,5900.0
2007-03-08 12:55:00,82.22,82.29,82.22,82.29,2400.0,53.8116,53.8574,53.8116,53.8574,2400.0
2007-03-08 13:00:00,82.28,82.3,82.27,82.28,5000.0,53.8509,53.8639,53.8443,53.8509,5000.0
2007-03-08 13:05:00,82.27,82.27,82.26,82.27,1100.0,53.8443,53.8443,53.8378,53.8443,1100.0
2007-03-08 13:10:00,82.27,82.28,82.25,82.28,3800.0,53.8443,53.8509,53.8312,53.8509,3800.0
2007-03-08 13:15:00,82.28,82.32,82.27,82.28,15400.0,53.8509,53.877,53.8443,53.8509,15400.0
2007-03-08 13:20:00,82.28,82.31,82.28,82.29,4200.0,53.8509,53.8705,53.8509,53.8574,4200.0
2007-03-08 13:25:00,82.29,82.37,82.29,82.36,3100.0,53.8574,53.9098,53.8574,53.9032,3100.0
2007-03-08 13:30:00,82.35,82.35,82.32,82.33,5100.0,53.8967,53.8967,53.877,53.8836,5100.0
2007-03-08 13:35:00,82.32,82.33,82.29,82.32,2700.0,53.877,53.8836,53.8574,53.877,2700.0
2007-03-08 13:40:00,82.33,82.33,82.31,82.32,2900.0,53.8836,53.8836,53.8705,53.877,2900.0
2007-03-08 13:45:00,82.32,82.41,82.32,82.38,4500.0,53.877,53.9359,53.877,53.9163,4500.0
2007-03-08 13:50:00,82.4,82.4,82.36,82.36,10600.0,53.9294,53.9294,53.9032,53.9032,10600.0
2007-03-08 13:55:00,82.36,82.39,82.33,82.33,14900.0,53.9032,53.9228,53.8836,53.8836,14900.0
2007-03-08 14:00:00,82.32,82.33,82.23,82.23,4300.0,53.877,53.8836,53.8181,53.8181,4300.0
2007-03-08 14:05:00,82.24,82.3,82.24,82.3,10900.0,53.8247,53.8639,53.8247,53.8639,10900.0
2007-03-08 14:10:00,82.27,82.29,82.13,82.13,18200.0,53.8443,53.8574,53.7527,53.7527,18200.0
2007-03-08 14:15:00,82.13,82.17,82.13,82.16,18700.0,53.7527,53.7789,53.7527,53.7723,18700.0
2007-03-08 14:20:00,82.16,82.2,82.14,82.18,13800.0,53.7723,53.7985,53.7592,53.7854,13800.0
2007-03-08 14:25:00,82.18,82.2,82.08,82.08,12000.0,53.7854,53.7985,53.72,53.72,12000.0
2007-03-08 14:30:00,82.08,82.08,81.97,81.97,24100.0,53.72,53.72,53.648,53.648,24100.0
2007-03-08 14:35:00,81.97,81.99,81.81,81.89,15800.0,53.648,53.6611,53.5432,53.5956,15800.0
2007-03-08 14:40:00,81.92,82.01,81.91,81.96,16000.0,53.6152,53.6741,53.6087,53.6414,16000.0
2007-03-08 14:45:00,81.97,82.06,81.97,82.06,14100.0,53.648,53.7069,53.648,53.7069,14100.0
2007-03-08 14:50:00,82.05,82.07,82.02,82.07,19600.0,53.7003,53.7134,53.6807,53.7134,19600.0
2007-03-08 14:55:00,82.05,82.13,82.03,82.06,18900.0,53.7003,53.7527,53.6872,53.7069,18900.0
2007-03-08 15:00:00,82.06,82.14,82.06,82.11,4400.0,53.7069,53.7592,53.7069,53.7396,4400.0
2007-03-08 15:05:00,82.11,82.11,82.03,82.06,77100.0,53.7396,53.7396,53.6872,53.7069,77100.0
2007-03-08 15:10:00,82.06,82.11,82.03,82.07,26800.0,53.7069,53.7396,53.6872,53.7134,26800.0
2007-03-08 15:15:00,82.06,82.12,82.04,82.06,8300.0,53.7069,53.7461,53.6938,53.7069,8300.0
2007-03-08 15:20:00,82.05,82.1,82.04,82.06,45600.0,53.7003,53.733,53.6938,53.7069,45600.0
2007-03-08 15:25:00,82.06,82.15,82.05,82.09,16900.0,53.7069,53.7658,53.7003,53.7265,16900.0
2007-03-08 15:30:00,82.08,82.17,82.08,82.17,5800.0,53.72,53.7789,53.72,53.7789,5800.0
2007-03-08 15:35:00,82.18,82.18,82.1,82.12,4800.0,53.7854,53.7854,53.733,53.7461,4800.0
2007-03-08 15:40:00,82.12,82.15,82.11,82.11,3500.0,53.7461,53.7658,53.7396,53.7396,3500.0
2007-03-08 15:45:00,82.08,82.09,81.98,82.0,5400.0,53.72,53.7265,53.6545,53.6676,5400.0
2007-03-08 15:50:00,82.0,82.04,81.94,81.94,7400.0,53.6676,53.6938,53.6283,53.6283,7400.0
2007-03-08 15:55:00,81.9,82.01,81.9,82.0,13700.0,53.6021,53.6741,53.6021,53.6676,13700.0
2007-03-08 16:00:00,82.06,82.06,82.02,82.02,4900.0,53.7069,53.7069,53.6807,53.6807,4900.0
2007-03-08 16:05:00,82.02,82.02,82.02,82.02,0.0,53.6807,53.6807,53.6807,53.6807,0.0
2007-03-08 16:10:00,82.09,82.09,82.09,82.09,200.0,53.7265,53.7265,53.7265,53.7265,200.0
2007-03-09 09:30:00,82.49,82.52,82.48,82.51,38500.0,53.9883,54.0079,53.9817,54.0014,38500.0
2007-03-09 09:35:00,82.5,82.51,82.41,82.41,11100.0,53.9948,54.0014,53.9359,53.9359,11100.0
2007-03-09 09:40:00,82.4,82.47,82.38,82.42,14300.0,53.9294,53.9752,53.9163,53.9425,14300.0
2007-03-09 09:45:00,82.42,82.48,82.41,82.46,15000.0,53.9425,53.9817,53.9359,53.9687,15000.0
2007-03-09 09:50:00,82.45,82.45,82.31,82.31,12600.0,53.9621,53.9621,53.8705,53.8705,12600.0
2007-03-09 09:55:00,82.35,82.39,82.24,82.26,7200.0,53.8967,53.9228,53.8247,53.8378,7200.0
2007-03-09 10:00:00,82.29,82.3,82.12,82.13,11300.0,53.8574,53.8639,53.7461,53.7527,11300.0
2007-03-09 10:05:00,82.13,82.39,82.01,82.07,26000.0,53.7527,53.9228,53.6741,53.7134,26000.0
2007-03-09 10:10:00,82.06,82.21,82.03,82.09,11700.0,53.7069,53.805,53.6872,53.7265,11700.0
2007-03-09 10:15:00,82.06,82.08,81.9,81.95,14500.0,53.7069,53.72,53.6021,53.6349,14500.0
2007-03-09 10:20:00,81.95,82.08,81.95,82.08,8100.0,53.6349,53.72,53.6349,53.72,8100.0
2007-03-09 10:25:00,82.1,82.15,82.07,82.15,6900.0,53.733,53.7658,53.7134,53.7658,6900.0
2007-03-09 10:30:00,82.15,82.16,82.07,82.07,5900.0,53.7658,53.7723,53.7134,53.7134,5900.0
2007-03-09 10:35:00,82.07,82.16,82.07,82.15,8200.0,53.7134,53.7723,53.7134,53.7658,8200.0
2007-03-09 10:40:00,82.18,82.2,82.14,82.15,6400.0,53.7854,53.7985,53.7592,53.7658,6400.0
2007-03-09 10:45:00,82.13,82.39,82.09,82.17,9600.0,53.7527,53.9228,53.7265,53.7789,9600.0
2007-03-09 10:50:00,82.18,82.27,82.18,82.25,5400.0,53.7854,53.8443,53.7854,53.8312,5400.0
2007-03-09 10:55:00,82.23,82.23,82.2,82.2,3000.0,53.8181,53.8181,53.7985,53.7985,3000.0
2007-03-09 11:00:00,82.14,82.18,82.12,82.18,5900.0,53.7592,53.7854,53.7461,53.7854,5900.0
2007-03-09 11:05:00,82.15,82.2,82.13,82.14,8100.0,53.7658,53.7985,53.7527,53.7592,8100.0
2007-03-09 11:10:00,82.13,82.39,82.13,82.22,7900.0,53.7527,53.9228,53.7527,53.8116,7900.0
2007-03-09 11:15:00,82.23,82.23,82.16,82.17,2900.0,53.8181,53.8181,53.7723,53.7789,2900.0
2007-03-09 11:20:00,82.17,82.17,82.11,82.12,4200.0,53.7789,53.7789,53.7396,53.7461,4200.0
2007-03-09 11:25:00,82.16,82.21,82.16,82.2,3700.0,53.7723,53.805,53.7723,53.7985,3700.0
2007-03-09 11:30:00,82.2,82.29,82.2,82.27,6200.0,53.7985,53.8574,53.7985,53.8443,6200.0
2007-03-09 11:35:00,82.29,82.35,82.29,82.35,6500.0,53.8574,53.8967,53.8574,53.8967,6500.0
2007-03-09 11:40:00,82.3,82.3,82.3,82.3,2500.0,53.8639,53.8639,53.8639,53.8639,2500.0
2007-03-09 11:45:00,82.31,82.33,82.3,82.32,10000.0,53.8705,53.8836,53.8639,53.877,10000.0
2007-03-09 11:50:00,82.3,82.33,82.28,82.32,5000.0,53.8639,53.8836,53.8509,53.877,5000.0
2007-03-09 11:55:00,82.3,82.33,82.24,82.28,9300.0,53.8639,53.8836,53.8247,53.8509,9300.0
2007-03-09 12:00:00,82.27,82.31,82.27,82.3,3900.0,53.8443,53.8705,53.8443,53.8639,3900.0
2007-03-09 12:05:00,82.29,82.35,82.29,82.3,8200.0,53.8574,53.8967,53.8574,53.8639,8200.0
2007-03-09 12:10:00,82.3,82.3,82.28,82.29,400.0,53.8639,53.8639,53.8509,53.8574,400.0
2007-03-09 12:15:00,82.3,82.3,82.28,82.29,1800.0,53.8639,53.8639,53.8509,53.8574,1800.0
2007-03-09 12:20:00,82.29,82.35,82.29,82.31,5200.0,53.8574,53.8967,53.8574,53.8705,5200.0
2007-03-09 12:25:00,82.31,82.38,82.31,82.38,7400.0,53.8705,53.9163,53.8705,53.9163,7400.0
2007-03-09 12:30:00,82.36,82.36,82.36,82.36,200.0,53.9032,53.9032,53.9032,53.9032,200.0
2007-03-09 12:35:00,82.35,82.36,82.29,82.33,15900.0,53.8967,53.9032,53.8574,53.8836,15900.0
2007-03-09 12:40:00,82.33,82.33,82.29,82.29,500.0,53.8836,53.8836,53.8574,53.8574,500.0
2007-03-09 12:45:00,82.23,82.26,82.2,82.24,2700.0,53.8181,53.8378,53.7985,53.8247,2700.0
2007-03-09 12:50:00,82.2,82.22,82.19,82.21,3300.0,53.7985,53.8116,53.7919,53.805,3300.0
2007-03-09 12:55:00,82.23,82.23,82.14,82.19,10500.0,53.8181,53.8181,53.7592,53.7919,10500.0
2007-03-09 13:00:00,82.18,82.25,82.18,82.25,1500.0,53.7854,53.8312,53.7854,53.8312,1500.0
2007-03-09 13:05:00,82.26,82.27,82.23,82.23,6600.0,53.8378,53.8443,53.8181,53.8181,6600.0
2007-03-09 13:10:00,82.24,82.25,82.17,82.19,7200.0,53.8247,53.8312,53.7789,53.7919,7200.0
2007-03-09 13:15:00,82.13,82.13,82.09,82.09,1500.0,53.7527,53.7527,53.7265,53.7265,1500.0
2007-03-09 13:20:00,82.12,82.14,82.12,82.13,3800.0,53.7461,53.7592,53.7461,53.7527,3800.0
2007-03-09 13:25:00,82.15,82.21,82.15,82.2,4100.0,53.7658,53.805,53.7658,53.7985,4100.0
2007-03-09 13:30:00,82.21,82.39,82.16,82.16,4900.0,53.805,53.9228,53.7723,53.7723,4900.0
2007-03-09 13:35:00,82.16,82.16,82.07,82.12,8900.0,53.7723,53.7723,53.7134,53.7461,8900.0
2007-03-09 13:40:00,82.13,82.17,82.13,82.15,3200.0,53.7527,53.7789,53.7527,53.7658,3200.0
2007-03-09 13:45:00,82.16,82.39,82.14,82.15,3200.0,53.7723,53.9228,53.7592,53.7658,3200.0
2007-03-09 13:50:00,82.15,82.15,82.03,82.04,4100.0,53.7658,53.7658,53.6872,53.6938,4100.0
2007-03-09 13:55:00,82.05,82.05,81.98,82.0,8100.0,53.7003,53.7003,53.6545,53.6676,8100.0
2007-03-09 14:00:00,81.96,82.0,81.89,81.98,17600.0,53.6414,53.6676,53.5956,53.6545,17600.0
2007-03-09 14:05:00,81.99,81.99,81.92,81.98,3700.0,53.6611,53.6611,53.6152,53.6545,3700.0
2007-03-09 14:10:00,82.01,82.02,81.99,81.99,5000.0,53.6741,53.6807,53.6611,53.6611,5000.0
2007-03-09 14:15:00,82.01,82.02,81.98,82.02,2500.0,53.6741,53.6807,53.6545,53.6807,2500.0
2007-03-09 14:20:00,82.03,82.04,81.99,82.0,12900.0,53.6872,53.6938,53.6611,53.6676,12900.0
2007-03-09 14:25:00,82.0,82.0,81.88,81.93,11300.0,53.6676,53.6676,53.5891,53.6218,11300.0
2007-03-09 14:30:00,81.96,81.97,81.83,81.84,23800.0,53.6414,53.648,53.5563,53.5629,23800.0
2007-03-09 14:35:00,81.84,82.05,81.84,82.02,11100.0,53.5629,53.7003,53.5629,53.6807,11100.0
2007-03-09 14:40:00,82.02,82.04,81.97,81.98,15200.0,53.6807,53.6938,53.648,53.6545,15200.0
2007-03-09 14:45:00,81.99,82.04,81.97,82.01,5300.0,53.6611,53.6938,53.648,53.6741,5300.0
2007-03-09 14:50:00,82.0,82.02,81.99,81.99,2600.0,53.6676,53.6807,53.6611,53.6611,2600.0
2007-03-09 14:55:00,81.97,82.04,81.97,82.0,4500.0,53.648,53.6938,53.648,53.6676,4500.0
2007-03-09 15:00:00,82.06,82.06,82.02,82.05,3900.0,53.7069,53.7069,53.6807,53.7003,3900.0
2007-03-09 15:05:00,82.05,82.05,81.99,82.04,4000.0,53.7003,53.7003,53.6611,53.6938,4000.0
2007-03-09 15:10:00,82.04,82.07,82.0,82.03,3700.0,53.6938,53.7134,53.6676,53.6872,3700.0
2007-03-09 15:15:00,82.07,82.12,82.05,82.1,1400.0,53.7134,53.7461,53.7003,53.733,1400.0
2007-03-09 15:20:00,82.09,82.14,82.06,82.08,4600.0,53.7265,53.7592,53.7069,53.72,4600.0
2007-03-09 15:25:00,82.08,82.12,82.08,82.12,4000.0,53.72,53.7461,53.72,53.7461,4000.0
2007-03-09 15:30:00,82.12,82.12,82.08,82.09,2100.0,53.7461,53.7461,53.72,53.7265,2100.0
2007-03-09 15:35:00,82.09,82.18,82.09,82.15,5300.0,53.7265,53.7854,53.7265,53.7658,5300.0
2007-03-09 15:40:00,82.15,82.18,82.15,82.18,14200.0,53.7658,53.7854,53.7658,53.7854,14200.0
2007-03-09 15:45:00,82.18,82.26,82.18,82.23,11400.0,53.7854,53.8378,53.7854,53.8181,11400.0
2007-03-09 15:50:00,82.24,82.24,82.18,82.21,8200.0,53.8247,53.8247,53.7854,53.805,8200.0
2007-03-09 15:55:00,82.22,82.22,82.11,82.11,18800.0,53.8116,53.8116,53.7396,53.7396,18800.0
2007-03-09 16:00:00,82.21,82.22,82.21,82.22,2000.0,53.805,53.8116,53.805,53.8116,2000.0
2007-03-09 16:05:00,82.14,82.15,82.13,82.15,58300.0,53.7592,53.7658,53.7527,53.7658,58300.0
2007-03-09 16:10:00,82.15,82.15,82.15,82.15,0.0,53.7658,53.7658,53.7658,53.7658,0.0
2007-03-12 09:30:00,81.89,82.39,81.89,82.1,27300.0,53.5956,53.9228,53.5956,53.733,27300.0
2007-03-12 09:35:00,82.1,82.1,82.05,82.05,56800.0,53.733,53.733,53.7003,53.7003,56800.0
2007-03-12 09:40:00,82.05,82.08,82.01,82.03,39000.0,53.7003,53.72,53.6741,53.6872,39000.0
2007-03-12 09:45:00,82.03,82.09,81.89,81.9,21300.0,53.6872,53.7265,53.5956,53.6021,21300.0
2007-03-12 09:50:00,81.88,81.96,81.88,81.9,8800.0,53.5891,53.6414,53.5891,53.6021,8800.0
2007-03-12 09:55:00,81.9,81.98,81.81,81.87,88400.0,53.6021,53.6545,53.5432,53.5825,88400.0
2007-03-12 10:00:00,81.84,81.96,81.84,81.93,3700.0,53.5629,53.6414,53.5629,53.6218,3700.0
2007-03-12 10:05:00,81.96,81.96,81.88,81.89,17800.0,53.6414,53.6414,53.5891,53.5956,17800.0
2007-03-12 10:10:00,81.91,82.0,81.91,81.98,11100.0,53.6087,53.6676,53.6087,53.6545,11100.0
2007-03-12 10:15:00,81.99,82.06,81.95,82.02,17300.0,53.6611,53.7069,53.6349,53.6807,17300.0
2007-03-12 10:20:00,82.03,82.12,82.02,82.11,5000.0,53.6872,53.7461,53.6807,53.7396,5000.0
2007-03-12 10:25:00,82.11,82.11,82.11,82.11,0.0,53.7396,53.7396,53.7396,53.7396,0.0
2007-03-12 10:30:00,82.0,82.03,82.0,82.03,2100.0,53.6676,53.6872,53.6676,53.6872,2100.0
2007-03-12 10:35:00,82.0,82.04,82.0,82.02,7700.0,53.6676,53.6938,53.6676,53.6807,7700.0
2007-03-12 10:40:00,82.03,82.03,81.93,81.94,3200.0,53.6872,53.6872,53.6218,53.6283,3200.0
2007-03-12 10:45:00,81.94,81.94,81.9,81.92,12700.0,53.6283,53.6283,53.6021,53.6152,12700.0
2007-03-12 10:50:00,81.95,82.01,81.93,82.01,28700.0,53.6349,53.6741,53.6218,53.6741,28700.0
2007-03-12 10:55:00,82.0,82.01,81.96,81.97,45200.0,53.6676,53.6741,53.6414,53.648,45200.0
2007-03-12 11:00:00,81.96,82.03,81.96,81.97,15700.0,53.6414,53.6872,53.6414,53.648,15700.0
2007-03-12 11:05:00,81.98,81.98,81.95,81.95,4500.0,53.6545,53.6545,53.6349,53.6349,4500.0
2007-03-12 11:10:00,81.95,81.97,81.91,81.93,18300.0,53.6349,53.648,53.6087,53.6218,18300.0
2007-03-12 11:15:00,81.93,81.95,81.91,81.94,4600.0,53.6218,53.6349,53.6087,53.6283,4600.0
2007-03-12 11:20:00,81.96,81.97,81.91,81.91,35300.0,53.6414,53.648,53.6087,53.6087,35300.0
2007-03-12 11:25:00,81.91,81.92,81.87,81.87,14200.0,53.6087,53.6152,53.5825,53.5825,14200.0
2007-03-12 11:30:00,81.88,81.88,81.88,81.88,100.0,53.5891,53.5891,53.5891,53.5891,100.0
2007-03-12 11:35:00,81.89,81.93,81.88,81.93,7200.0,53.5956,53.6218,53.5891,53.6218,7200.0
2007-03-12 11:40:00,81.92,81.95,81.92,81.95,6700.0,53.6152,53.6349,53.6152,53.6349,6700.0
2007-03-12 11:45:00,81.94,81.94,81.91,81.94,1600.0,53.6283,53.6283,53.6087,53.6283,1600.0
2007-03-12 11:50:00,81.95,82.0,81.95,82.0,5000.0,53.6349,53.6676,53.6349,53.6676,5000.0
2007-03-12 11:55:00,81.99,82.0,81.98,81.99,3100.0,53.6611,53.6676,53.6545,53.6611,3100.0
2007-03-12 12:00:00,81.99,82.0,81.98,81.98,55000.0,53.6611,53.6676,53.6545,53.6545,55000.0
2007-03-12 12:05:00,81.99,82.07,81.99,82.07,5200.0,53.6611,53.7134,53.6611,53.7134,5200.0
2007-03-12 12:10:00,82.07,82.16,82.07,82.14,9600.0,53.7134,53.7723,53.7134,53.7592,9600.0
2007-03-12 12:15:00,82.13,82.18,82.13,82.17,6800.0,53.7527,53.7854,53.7527,53.7789,6800.0
2007-03-12 12:20:00,82.15,82.15,82.1,82.1,600.0,53.7658,53.7658,53.733,53.733,600.0
2007-03-12 12:25:00,82.06,82.08,82.06,82.07,5900.0,53.7069,53.72,53.7069,53.7134,5900.0
2007-03-12 12:30:00,82.05,82.06,82.04,82.05,1100.0,53.7003,53.7069,53.6938,53.7003,1100.0
2007-03-12 12:35:00,82.07,82.07,82.04,82.04,9300.0,53.7134,53.7134,53.6938,53.6938,9300.0
2007-03-12 12:40:00,82.04,82.04,82.02,82.03,6400.0,53.6938,53.6938,53.6807,53.6872,6400.0
2007-03-12 12:45:00,82.04,82.07,82.01,82.03,7800.0,53.6938,53.7134,53.6741,53.6872,7800.0
2007-03-12 12:50:00,82.03,82.07,82.03,82.06,8300.0,53.6872,53.7134,53.6872,53.7069,8300.0
2007-03-12 12:55:00,82.06,82.12,82.06,82.12,12800.0,53.7069,53.7461,53.7069,53.7461,12800.0
2007-03-12 13:00:00,82.14,82.14,82.11,82.11,400.0,53.7592,53.7592,53.7396,53.7396,400.0
2007-03-12 13:05:00,82.14,82.14,82.07,82.09,15200.0,53.7592,53.7592,53.7134,53.7265,15200.0
2007-03-12 13:10:00,82.11,82.11,82.05,82.05,13400.0,53.7396,53.7396,53.7003,53.7003,13400.0
2007-03-12 13:15:00,82.06,82.07,82.06,82.07,3200.0,53.7069,53.7134,53.7069,53.7134,3200.0
2007-03-12 13:20:00,82.06,82.11,82.06,82.11,21800.0,53.7069,53.7396,53.7069,53.7396,21800.0
2007-03-12 13:25:00,82.11,82.12,82.06,82.06,4600.0,53.7396,53.7461,53.7069,53.7069,4600.0
2007-03-12 13:30:00,82.09,82.09,82.06,82.06,7800.0,53.7265,53.7265,53.7069,53.7069,7800.0
2007-03-12 13:35:00,82.07,82.11,82.07,82.08,19400.0,53.7134,53.7396,53.7134,53.72,19400.0
2007-03-12 13:40:00,82.07,82.1,82.07,82.07,2900.0,53.7134,53.733,53.7134,53.7134,2900.0
2007-03-12 13:45:00,82.07,82.09,82.07,82.07,3100.0,53.7134,53.7265,53.7134,53.7134,3100.0
2007-03-12 13:50:00,82.08,82.13,82.07,82.13,24000.0,53.72,53.7527,53.7134,53.7527,24000.0
2007-03-12 13:55:00,82.15,82.15,82.13,82.15,5900.0,53.7658,53.7658,53.7527,53.7658,5900.0
2007-03-12 14:00:00,82.14,82.14,82.11,82.11,3400.0,53.7592,53.7592,53.7396,53.7396,3400.0
2007-03-12 14:05:00,82.11,82.11,82.1,82.1,5300.0,53.7396,53.7396,53.733,53.733,5300.0
2007-03-12 14:10:00,82.1,82.17,82.08,82.17,6800.0,53.733,53.7789,53.72,53.7789,6800.0
2007-03-12 14:15:00,82.11,82.23,82.11,82.21,22600.0,53.7396,53.8181,53.7396,53.805,22600.0
2007-03-12 14:20:00,82.22,82.29,82.22,82.27,30200.0,53.8116,53.8574,53.8116,53.8443,30200.0
2007-03-12 14:25:00,82.3,82.3,82.27,82.29,12800.0,53.8639,53.8639,53.8443,53.8574,12800.0
2007-03-12 14:30:00,82.3,82.36,82.29,82.31,12700.0,53.8639,53.9032,53.8574,53.8705,12700.0
2007-03-12 14:35:00,82.33,82.42,82.33,82.42,50300.0,53.8836,53.9425,53.8836,53.9425,50300.0
2007-03-12 14:40:00,82.43,82.51,82.41,82.42,59600.0,53.949,54.0014,53.9359,53.9425,59600.0
2007-03-12 14:45:00,82.43,82.43,82.39,82.4,14500.0,53.949,53.949,53.9228,53.9294,14500.0
2007-03-12 14:50:00,82.4,82.42,82.39,82.39,3200.0,53.9294,53.9425,53.9228,53.9228,3200.0
2007-03-12 14:55:00,82.4,82.42,82.38,82.39,5700.0,53.9294,53.9425,53.9163,53.9228,5700.0
2007-03-12 15:00:00,82.39,82.39,82.36,82.37,1900.0,53.9228,53.9228,53.9032,53.9098,1900.0
2007-03-12 15:05:00,82.37,82.38,82.36,82.38,7100.0,53.9098,53.9163,53.9032,53.9163,7100.0
2007-03-12 15:10:00,82.38,82.4,82.36,82.39,22900.0,53.9163,53.9294,53.9032,53.9228,22900.0
2007-03-12 15:15:00,82.39,82.45,82.38,82.4,6000.0,53.9228,53.9621,53.9163,53.9294,6000.0
2007-03-12 15:20:00,82.4,82.4,82.35,82.36,2600.0,53.9294,53.9294,53.8967,53.9032,2600.0
2007-03-12 15:25:00,82.36,82.36,82.32,82.32,1600.0,53.9032,53.9032,53.877,53.877,1600.0
2007-03-12 15:30:00,82.32,82.32,82.28,82.29,129300.0,53.877,53.877,53.8509,53.8574,129300.0
2007-03-12 15:35:00,82.28,82.29,82.15,82.17,90900.0,53.8509,53.8574,53.7658,53.7789,90900.0
2007-03-12 15:40:00,82.17,82.25,82.17,82.21,36500.0,53.7789,53.8312,53.7789,53.805,36500.0
2007-03-12 15:45:00,82.22,82.29,82.21,82.26,13700.0,53.8116,53.8574,53.805,53.8378,13700.0
2007-03-12 15:50:00,82.27,82.27,82.24,82.26,3100.0,53.8443,53.8443,53.8247,53.8378,3100.0
2007-03-12 15:55:00,82.26,82.28,82.23,82.23,3800.0,53.8378,53.8509,53.8181,53.8181,3800.0
2007-03-12 16:00:00,82.26,82.27,82.26,82.27,300.0,53.8378,53.8443,53.8378,53.8443,300.0
2007-03-12 16:05:00,82.27,82.27,82.27,82.27,0.0,53.8443,53.8443,53.8443,53.8443,0.0
2007-03-12 16:10:00,82.24,82.24,82.24,82.24,500.0,53.8247,53.8247,53.8247,53.8247,500.0
2007-03-13 09:30:00,81.81,81.98,81.75,81.86,106700.0,53.5432,53.6545,53.504,53.576,106700.0
2007-03-13 09:35:00,81.84,81.91,81.78,81.83,22900.0,53.5629,53.6087,53.5236,53.5563,22900.0
2007-03-13 09:40:00,81.87,81.91,81.83,81.9,5200.0,53.5825,53.6087,53.5563,53.6021,5200.0
2007-03-13 09:45:00,81.89,81.89,81.81,81.82,9400.0,53.5956,53.5956,53.5432,53.5498,9400.0
2007-03-13 09:50:00,81.84,81.93,81.84,81.93,6700.0,53.5629,53.6218,53.5629,53.6218,6700.0
2007-03-13 09:55:00,81.94,81.94,81.84,81.87,62000.0,53.6283,53.6283,53.5629,53.5825,62000.0
2007-03-13 10:00:00,81.86,81.89,81.83,81.88,5700.0,53.576,53.5956,53.5563,53.5891,5700.0
2007-03-13 10:05:00,81.86,81.87,81.76,81.8,11600.0,53.576,53.5825,53.5105,53.5367,11600.0
2007-03-13 10:10:00,81.8,81.89,81.8,81.88,11100.0,53.5367,53.5956,53.5367,53.5891,11100.0
2007-03-13 10:15:00,81.88,82.0,81.88,82.0,4100.0,53.5891,53.6676,53.5891,53.6676,4100.0
2007-03-13 10:20:00,81.98,81.98,81.96,81.97,1200.0,53.6545,53.6545,53.6414,53.648,1200.0
2007-03-13 10:25:00,81.98,82.02,81.94,82.02,1400.0,53.6545,53.6807,53.6283,53.6807,1400.0
2007-03-13 10:30:00,82.03,82.06,81.94,82.0,7300.0,53.6872,53.7069,53.6283,53.6676,7300.0
2007-03-13 10:35:00,81.94,81.98,81.9,81.92,23500.0,53.6283,53.6545,53.6021,53.6152,23500.0
2007-03-13 10:40:00,81.93,81.98,81.93,81.96,6400.0,53.6218,53.6545,53.6218,53.6414,6400.0
2007-03-13 10:45:00,81.98,82.01,81.97,82.01,3000.0,53.6545,53.6741,53.648,53.6741,3000.0
2007-03-13 10:50:00,82.04,82.09,82.04,82.05,4700.0,53.6938,53.7265,53.6938,53.7003,4700.0
2007-03-13 10:55:00,82.05,82.05,82.02,82.02,3800.0,53.7003,53.7003,53.6807,53.6807,3800.0
2007-03-13 11:00:00,82.01,82.05,82.0,82.05,2900.0,53.6741,53.7003,53.6676,53.7003,2900.0
2007-03-13 11:05:00,82.03,82.05,82.01,82.04,5600.0,53.6872,53.7003,53.6741,53.6938,5600.0
2007-03-13 11:10:00,82.06,82.11,82.05,82.06,19700.0,53.7069,53.7396,53.7003,53.7069,19700.0
2007-03-13 11:15:00,82.07,82.09,81.99,82.0,72100.0,53.7134,53.7265,53.6611,53.6676,72100.0
2007-03-13 11:20:00,82.0,82.01,81.96,81.97,29300.0,53.6676,53.6741,53.6414,53.648,29300.0
2007-03-13 11:25:00,81.98,81.98,81.93,81.95,14400.0,53.6545,53.6545,53.6218,53.6349,14400.0
2007-03-13 11:30:00,81.93,81.96,81.93,81.93,14900.0,53.6218,53.6414,53.6218,53.6218,14900.0
2007-03-13 11:35:00,81.96,81.98,81.92,81.98,11100.0,53.6414,53.6545,53.6152,53.6545,11100.0
2007-03-13 11:40:00,81.96,81.99,81.96,81.99,5800.0,53.6414,53.6611,53.6414,53.6611,5800.0
2007-03-13 11:45:00,81.96,81.99,81.91,81.91,5200.0,53.6414,53.6611,53.6087,53.6087,5200.0
2007-03-13 11:50:00,81.88,81.91,81.87,81.88,12200.0,53.5891,53.6087,53.5825,53.5891,12200.0
2007-03-13 11:55:00,81.9,81.91,81.9,81.9,2300.0,53.6021,53.6087,53.6021,53.6021,2300.0
2007-03-13 12:00:00,81.87,81.93,81.83,81.93,6500.0,53.5825,53.6218,53.5563,53.6218,6500.0
2007-03-13 12:05:00,81.9,81.94,81.89,81.89,3200.0,53.6021,53.6283,53.5956,53.5956,3200.0
2007-03-13 12:10:00,81.85,81.85,81.73,81.73,5600.0,53.5694,53.5694,53.4909,53.4909,5600.0
2007-03-13 12:15:00,81.73,81.73,81.63,81.69,16000.0,53.4909,53.4909,53.4254,53.4647,16000.0
2007-03-13 12:20:00,81.68,81.68,81.49,81.57,9200.0,53.4582,53.4582,53.3338,53.3862,9200.0
2007-03-13 12:25:00,81.57,81.63,81.47,81.47,7900.0,53.3862,53.4254,53.3207,53.3207,7900.0
2007-03-13 12:30:00,81.46,81.46,81.3,81.43,14000.0,53.3142,53.3142,53.2095,53.2945,14000.0
2007-03-13 12:35:00,81.39,81.52,81.39,81.51,12200.0,53.2684,53.3534,53.2684,53.3469,12200.0
2007-03-13 12:40:00,81.49,81.57,81.4,81.55,4100.0,53.3338,53.3862,53.2749,53.3731,4100.0
2007-03-13 12:45:00,81.56,81.59,81.53,81.54,9900.0,53.3796,53.3993,53.36,53.3665,9900.0
2007-03-13 12:50:00,81.55,81.55,81.45,81.49,6500.0,53.3731,53.3731,53.3076,53.3338,6500.0
2007-03-13 12:55:00,81.44,81.45,81.35,81.4,7800.0,53.3011,53.3076,53.2422,53.2749,7800.0
2007-03-13 13:00:00,81.4,81.48,81.39,81.45,12300.0,53.2749,53.3273,53.2684,53.3076,12300.0
2007-03-13 13:05:00,81.44,81.49,81.44,81.45,4200.0,53.3011,53.3338,53.3011,53.3076,4200.0
2007-03-13 13:10:00,81.47,81.47,81.38,81.44,6900.0,53.3207,53.3207,53.2618,53.3011,6900.0
2007-03-13 13:15:00,81.4,81.44,81.39,81.43,2700.0,53.2749,53.3011,53.2684,53.2945,2700.0
2007-03-13 13:20:00,81.43,81.43,81.34,81.36,2200.0,53.2945,53.2945,53.2356,53.2487,2200.0
2007-03-13 13:25:00,81.38,81.42,81.31,81.34,7000.0,53.2618,53.288,53.216,53.2356,7000.0
2007-03-13 13:30:00,81.33,81.34,81.2,81.2,12500.0,53.2291,53.2356,53.144,53.144,12500.0
2007-03-13 13:35:00,81.2,81.22,81.14,81.19,9900.0,53.144,53.1571,53.1047,53.1375,9900.0
2007-03-13 13:40:00,81.19,81.23,81.1,81.18,37300.0,53.1375,53.1636,53.0786,53.1309,37300.0
2007-03-13 13:45:00,81.19,81.22,81.07,81.07,19000.0,53.1375,53.1571,53.0589,53.0589,19000.0
2007-03-13 13:50:00,81.05,81.1,81.03,81.09,11800.0,53.0458,53.0786,53.0327,53.072,11800.0
2007-03-13 13:55:00,81.09,81.21,81.07,81.17,13800.0,53.072,53.1506,53.0589,53.1244,13800.0
2007-03-13 14:00:00,81.18,81.21,81.08,81.09,14000.0,53.1309,53.1506,53.0655,53.072,14000.0
2007-03-13 14:05:00,81.09,81.09,80.91,80.92,27600.0,53.072,53.072,52.9542,52.9608,27600.0
2007-03-13 14:10:00,80.92,80.94,80.71,80.74,70000.0,52.9608,52.9738,52.8233,52.8429,70000.0
2007-03-13 14:15:00,80.73,80.84,80.72,80.84,11500.0,52.8364,52.9084,52.8299,52.9084,11500.0
2007-03-13 14:20:00,80.86,80.87,80.78,80.81,5400.0,52.9215,52.928,52.8691,52.8888,5400.0
2007-03-13 14:25:00,80.81,80.89,80.81,80.85,29900.0,52.8888,52.9411,52.8888,52.9149,29900.0
2007-03-13 14:30:00,80.84,80.96,80.84,80.94,13700.0,52.9084,52.9869,52.9084,52.9738,13700.0
2007-03-13 14:35:00,80.96,80.96,80.85,80.86,6700.0,52.9869,52.9869,52.9149,52.9215,6700.0
2007-03-13 14:40:00,80.87,80.98,80.85,80.97,18400.0,52.928,53.0,52.9149,52.9935,18400.0
2007-03-13 14:45:00,81.0,81.0,80.94,80.94,19700.0,53.0131,53.0131,52.9738,52.9738,19700.0
2007-03-13 14:50:00,80.94,81.0,80.93,80.93,18300.0,52.9738,53.0131,52.9673,52.9673,18300.0
2007-03-13 14:55:00,80.93,80.93,80.78,80.8,5400.0,52.9673,52.9673,52.8691,52.8822,5400.0
2007-03-13 15:00:00,80.78,80.79,80.68,80.68,14500.0,52.8691,52.8757,52.8037,52.8037,14500.0
2007-03-13 15:05:00,80.64,80.8,80.6,80.77,14900.0,52.7775,52.8822,52.7513,52.8626,14900.0
2007-03-13 15:10:00,80.76,80.78,80.67,80.67,22300.0,52.856,52.8691,52.7971,52.7971,22300.0
2007-03-13 15:15:00,80.68,80.77,80.65,80.77,19200.0,52.8037,52.8626,52.784,52.8626,19200.0
2007-03-13 15:20:00,80.75,80.85,80.71,80.85,24600.0,52.8495,52.9149,52.8233,52.9149,24600.0
2007-03-13 15:25:00,80.84,81.0,80.84,80.85,25000.0,52.9084,53.0131,52.9084,52.9149,25000.0
2007-03-13 15:30:00,80.84,80.88,80.81,80.87,47400.0,52.9084,52.9346,52.8888,52.928,47400.0
2007-03-13 15:35:00,80.9,80.9,80.77,80.82,11800.0,52.9477,52.9477,52.8626,52.8953,11800.0
2007-03-13 15:40:00,80.83,80.83,80.66,80.72,83700.0,52.9018,52.9018,52.7906,52.8299,83700.0
2007-03-13 15:45:00,80.72,80.73,80.67,80.68,81500.0,52.8299,52.8364,52.7971,52.8037,81500.0
2007-03-13 15:50:00,80.69,80.71,80.57,80.57,8900.0,52.8102,52.8233,52.7317,52.7317,8900.0
2007-03-13 15:55:00,80.58,80.62,80.54,80.56,7700.0,52.7382,52.7644,52.712,52.7251,7700.0
2007-03-13 16:00:00,80.56,80.56,80.56,80.56,0.0,52.7251,52.7251,52.7251,52.7251,0.0
2007-03-13 16:05:00,80.56,80.56,80.56,80.56,0.0,52.7251,52.7251,52.7251,52.7251,0.0
2007-03-13 16:10:00,80.56,80.56,80.56,80.56,0.0,52.7251,52.7251,52.7251,52.7251,0.0
2007-03-14 09:30:00,80.73,80.93,80.73,80.9,36600.0,52.8364,52.9673,52.8364,52.9477,36600.0
2007-03-14 09:35:00,80.93,80.94,80.83,80.94,15900.0,52.9673,52.9738,52.9018,52.9738,15900.0
2007-03-14 09:40:00,80.95,81.01,80.86,80.96,13700.0,52.9804,53.0197,52.9215,52.9869,13700.0
2007-03-14 09:45:00,80.9,80.9,80.69,80.69,11600.0,52.9477,52.9477,52.8102,52.8102,11600.0
2007-03-14 09:50:00,80.69,80.69,80.57,80.64,9900.0,52.8102,52.8102,52.7317,52.7775,9900.0
2007-03-14 09:55:00,80.62,80.74,80.62,80.66,13900.0,52.7644,52.8429,52.7644,52.7906,13900.0
2007-03-14 10:00:00,80.64,80.64,80.48,80.49,12400.0,52.7775,52.7775,52.6728,52.6793,12400.0
2007-03-14 10:05:00,80.41,80.49,80.34,80.44,23700.0,52.627,52.6793,52.5812,52.6466,23700.0
2007-03-14 10:10:00,80.44,80.65,80.42,80.65,12800.0,52.6466,52.784,52.6335,52.784,12800.0
2007-03-14 10:15:00,80.66,80.66,80.53,80.58,4400.0,52.7906,52.7906,52.7055,52.7382,4400.0
2007-03-14 10:20:00,80.58,80.7,80.52,80.7,16000.0,52.7382,52.8168,52.699,52.8168,16000.0
2007-03-14 10:25:00,80.65,80.65,80.51,80.55,4100.0,52.784,52.784,52.6924,52.7186,4100.0
2007-03-14 10:30:00,80.54,80.77,80.54,80.74,12100.0,52.712,52.8626,52.712,52.8429,12100.0
2007-03-14 10:35:00,80.74,80.88,80.74,80.8,7400.0,52.8429,52.9346,52.8429,52.8822,7400.0
2007-03-14 10:40:00,80.8,80.84,80.78,80.78,5000.0,52.8822,52.9084,52.8691,52.8691,5000.0
2007-03-14 10:45:00,80.76,80.78,80.65,80.71,12000.0,52.856,52.8691,52.784,52.8233,12000.0
2007-03-14 10:50:00,80.73,80.83,80.7,80.8,2800.0,52.8364,52.9018,52.8168,52.8822,2800.0
2007-03-14 10:55:00,80.81,80.81,80.7,80.71,2400.0,52.8888,52.8888,52.8168,52.8233,2400.0
2007-03-14 11:00:00,80.7,80.76,80.64,80.64,25600.0,52.8168,52.856,52.7775,52.7775,25600.0
2007-03-14 11:05:00,80.63,80.72,80.58,80.7,6400.0,52.771,52.8299,52.7382,52.8168,6400.0
2007-03-14 11:10:00,80.72,80.72,80.65,80.69,2400.0,52.8299,52.8299,52.784,52.8102,2400.0
2007-03-14 11:15:00,80.69,80.71,80.63,80.68,2300.0,52.8102,52.8233,52.771,52.8037,2300.0
2007-03-14 11:20:00,80.66,80.68,80.6,80.66,1900.0,52.7906,52.8037,52.7513,52.7906,1900.0
2007-03-14 11:25:00,80.65,80.66,80.59,80.59,2700.0,52.784,52.7906,52.7448,52.7448,2700.0
2007-03-14 11:30:00,80.59,80.59,80.4,80.41,52700.0,52.7448,52.7448,52.6204,52.627,52700.0
2007-03-14 11:35:00,80.41,80.55,80.39,80.54,12200.0,52.627,52.7186,52.6139,52.712,12200.0
2007-03-14 11:40:00,80.56,80.59,80.48,80.51,104800.0,52.7251,52.7448,52.6728,52.6924,104800.0
2007-03-14 11:45:00,80.52,80.56,80.48,80.52,14100.0,52.699,52.7251,52.6728,52.699,14100.0
2007-03-14 11:50:00,80.52,80.52,80.4,80.43,12000.0,52.699,52.699,52.6204,52.6401,12000.0
2007-03-14 11:55:00,80.44,80.47,80.42,80.44,2600.0,52.6466,52.6662,52.6335,52.6466,2600.0
2007-03-14 12:00:00,80.44,80.44,80.18,80.19,6600.0,52.6466,52.6466,52.4764,52.483,6600.0
2007-03-14 12:05:00,80.18,80.26,80.17,80.21,3800.0,52.4764,52.5288,52.4699,52.4961,3800.0
2007-03-14 12:10:00,80.2,80.25,80.02,80.02,10500.0,52.4895,52.5222,52.3717,52.3717,10500.0
2007-03-14 12:15:00,80.01,80.13,80.01,80.09,10900.0,52.3652,52.4437,52.3652,52.4175,10900.0
2007-03-14 12:20:00,80.07,80.1,79.75,79.78,52100.0,52.4044,52.4241,52.195,52.2146,52100.0
2007-03-14 12:25:00,79.91,79.97,79.85,79.95,19700.0,52.2997,52.339,52.2605,52.3259,19700.0
2007-03-14 12:30:00,79.97,79.97,79.91,79.97,2400.0,52.339,52.339,52.2997,52.339,2400.0
2007-03-14 12:35:00,79.96,80.03,79.93,80.02,7300.0,52.3324,52.3783,52.3128,52.3717,7300.0
2007-03-14 12:40:00,80.04,80.04,79.94,79.96,3300.0,52.3848,52.3848,52.3194,52.3324,3300.0
2007-03-14 12:45:00,79.99,79.99,79.88,79.88,11500.0,52.3521,52.3521,52.2801,52.2801,11500.0
2007-03-14 12:50:00,79.88,79.88,79.63,79.65,24600.0,52.2801,52.2801,52.1165,52.1296,24600.0
2007-03-14 12:55:00,79.68,80.69,79.68,79.73,17400.0,52.1492,52.8102,52.1492,52.1819,17400.0
2007-03-14 13:00:00,79.72,79.92,79.71,79.89,15900.0,52.1754,52.3063,52.1688,52.2866,15900.0
2007-03-14 13:05:00,79.91,80.04,79.91,80.03,6500.0,52.2997,52.3848,52.2997,52.3783,6500.0
2007-03-14 13:10:00,80.02,80.26,79.97,80.11,20500.0,52.3717,52.5288,52.339,52.4306,20500.0
2007-03-14 13:15:00,80.11,80.2,80.11,80.2,9600.0,52.4306,52.4895,52.4306,52.4895,9600.0
2007-03-14 13:20:00,80.29,80.33,80.19,80.33,9400.0,52.5484,52.5746,52.483,52.5746,9400.0
2007-03-14 13:25:00,80.33,80.46,80.25,80.26,24200.0,52.5746,52.6597,52.5222,52.5288,24200.0
2007-03-14 13:30:00,80.29,80.36,80.2,80.24,16200.0,52.5484,52.5942,52.4895,52.5157,16200.0
2007-03-14 13:35:00,80.26,80.37,80.21,80.34,16100.0,52.5288,52.6008,52.4961,52.5812,16100.0
2007-03-14 13:40:00,80.33,80.66,80.33,80.66,22800.0,52.5746,52.7906,52.5746,52.7906,22800.0
2007-03-14 13:45:00,80.65,80.65,80.43,80.43,49900.0,52.784,52.784,52.6401,52.6401,49900.0
2007-03-14 13:50:00,80.43,80.47,80.33,80.33,12600.0,52.6401,52.6662,52.5746,52.5746,12600.0
2007-03-14 13:55:00,80.35,80.69,80.27,80.69,21800.0,52.5877,52.8102,52.5353,52.8102,21800.0
2007-03-14 14:00:00,80.37,80.69,80.3,80.4,18100.0,52.6008,52.8102,52.555,52.6204,18100.0
2007-03-14 14:05:00,80.36,80.47,80.36,80.42,5900.0,52.5942,52.6662,52.5942,52.6335,5900.0
2007-03-14 14:10:00,80.43,80.52,80.42,80.46,21000.0,52.6401,52.699,52.6335,52.6597,21000.0
2007-03-14 14:15:00,80.46,80.6,80.46,80.59,5400.0,52.6597,52.7513,52.6597,52.7448,5400.0
2007-03-14 14:20:00,80.67,80.74,80.57,80.6,11800.0,52.7971,52.8429,52.7317,52.7513,11800.0
2007-03-14 14:25:00,80.62,80.73,80.62,80.73,5300.0,52.7644,52.8364,52.7644,52.8364,5300.0
2007-03-14 14:30:00,80.71,80.86,80.71,80.77,9100.0,52.8233,52.9215,52.8233,52.8626,9100.0
2007-03-14 14:35:00,80.8,80.97,80.8,80.97,12200.0,52.8822,52.9935,52.8822,52.9935,12200.0
2007-03-14 14:40:00,80.94,81.0,80.87,80.87,18700.0,52.9738,53.0131,52.928,52.928,18700.0
2007-03-14 14:45:00,80.83,80.86,80.75,80.75,7600.0,52.9018,52.9215,52.8495,52.8495,7600.0
2007-03-14 14:50:00,80.77,80.85,80.73,80.81,4600.0,52.8626,52.9149,52.8364,52.8888,4600.0
2007-03-14 14:55:00,80.76,80.84,80.74,80.78,3200.0,52.856,52.9084,52.8429,52.8691,3200.0
2007-03-14 15:00:00,80.82,80.93,80.81,80.87,23000.0,52.8953,52.9673,52.8888,52.928,23000.0
2007-03-14 15:05:00,80.86,80.9,80.8,80.9,4300.0,52.9215,52.9477,52.8822,52.9477,4300.0
2007-03-14 15:10:00,80.94,80.96,80.87,80.91,36500.0,52.9738,52.9869,52.928,52.9542,36500.0
2007-03-14 15:15:00,80.89,81.09,80.89,81.06,9600.0,52.9411,53.072,52.9411,53.0524,9600.0
2007-03-14 15:20:00,81.04,81.04,80.98,81.04,8300.0,53.0393,53.0393,53.0,53.0393,8300.0
2007-03-14 15:25:00,81.09,81.12,81.03,81.05,33200.0,53.072,53.0916,53.0327,53.0458,33200.0
2007-03-14 15:30:00,81.01,81.04,80.86,80.87,7700.0,53.0197,53.0393,52.9215,52.928,7700.0
2007-03-14 15:35:00,80.89,80.95,80.85,80.93,6600.0,52.9411,52.9804,52.9149,52.9673,6600.0
2007-03-14 15:40:00,80.93,80.93,80.83,80.86,11500.0,52.9673,52.9673,52.9018,52.9215,11500.0
2007-03-14 15:45:00,80.89,80.96,80.88,80.96,5200.0,52.9411,52.9869,52.9346,52.9869,5200.0
2007-03-14 15:50:00,80.96,81.0,80.96,80.97,6200.0,52.9869,53.0131,52.9869,52.9935,6200.0
2007-03-14 15:55:00,80.97,81.09,80.97,81.09,72100.0,52.9935,53.072,52.9935,53.072,72100.0
2007-03-14 16:00:00,81.1,81.1,81.1,81.1,4700.0,53.0786,53.0786,53.0786,53.0786,4700.0
2007-03-14 16:05:00,81.08,81.08,81.08,81.08,20100.0,53.0655,53.0655,53.0655,53.0655,20100.0
2007-03-14 16:10:00,81.07,81.2,81.07,81.2,41200.0,53.0589,53.144,53.0589,53.144,41200.0
2007-03-15 09:30:00,81.03,81.06,80.95,81.05,12100.0,53.0327,53.0524,52.9804,53.0458,12100.0
2007-03-15 09:35:00,81.09,81.23,81.09,81.16,7400.0,53.072,53.1636,53.072,53.1178,7400.0
2007-03-15 09:40:00,81.14,81.14,80.97,81.05,9800.0,53.1047,53.1047,52.9935,53.0458,9800.0
2007-03-15 09:45:00,81.06,81.13,81.04,81.11,35900.0,53.0524,53.0982,53.0393,53.0851,35900.0
2007-03-15 09:50:00,81.12,81.17,81.11,81.16,62200.0,53.0916,53.1244,53.0851,53.1178,62200.0
2007-03-15 09:55:00,81.17,81.41,81.14,81.41,34000.0,53.1244,53.2814,53.1047,53.2814,34000.0
2007-03-15 10:00:00,81.4,81.42,81.33,81.35,4500.0,53.2749,53.288,53.2291,53.2422,4500.0
2007-03-15 10:05:00,81.36,81.37,81.33,81.34,42300.0,53.2487,53.2553,53.2291,53.2356,42300.0
2007-03-15 10:10:00,81.36,81.38,81.32,81.32,10600.0,53.2487,53.2618,53.2225,53.2225,10600.0
2007-03-15 10:15:00,81.31,81.37,81.3,81.36,5300.0,53.216,53.2553,53.2095,53.2487,5300.0
2007-03-15 10:20:00,81.38,81.45,81.33,81.43,25200.0,53.2618,53.3076,53.2291,53.2945,25200.0
2007-03-15 10:25:00,81.43,81.54,81.42,81.54,8800.0,53.2945,53.3665,53.288,53.3665,8800.0
2007-03-15 10:30:00,81.56,81.63,81.47,81.61,8200.0,53.3796,53.4254,53.3207,53.4123,8200.0
2007-03-15 10:35:00,81.63,81.66,81.58,81.66,28100.0,53.4254,53.4451,53.3927,53.4451,28100.0
2007-03-15 10:40:00,81.7,81.7,81.61,81.62,15100.0,53.4713,53.4713,53.4123,53.4189,15100.0
2007-03-15 10:45:00,81.63,81.66,81.6,81.64,3300.0,53.4254,53.4451,53.4058,53.432,3300.0
2007-03-15 10:50:00,81.66,81.66,81.53,81.55,4300.0,53.4451,53.4451,53.36,53.3731,4300.0
2007-03-15 10:55:00,81.55,81.55,81.5,81.55,11300.0,53.3731,53.3731,53.3404,53.3731,11300.0
2007-03-15 11:00:00,81.55,81.57,81.51,81.57,105100.0,53.3731,53.3862,53.3469,53.3862,105100.0
2007-03-15 11:05:00,81.57,81.62,81.55,81.57,15300.0,53.3862,53.4189,53.3731,53.3862,15300.0
2007-03-15 11:10:00,81.56,81.57,81.5,81.5,5400.0,53.3796,53.3862,53.3404,53.3404,5400.0
2007-03-15 11:15:00,81.5,81.51,81.46,81.48,6300.0,53.3404,53.3469,53.3142,53.3273,6300.0
2007-03-15 11:20:00,81.48,81.54,81.46,81.53,3000.0,53.3273,53.3665,53.3142,53.36,3000.0
2007-03-15 11:25:00,81.53,81.6,81.5,81.5,7900.0,53.36,53.4058,53.3404,53.3404,7900.0
2007-03-15 11:30:00,81.59,81.61,81.58,81.58,5700.0,53.3993,53.4123,53.3927,53.3927,5700.0
2007-03-15 11:35:00,81.57,81.57,81.54,81.54,4000.0,53.3862,53.3862,53.3665,53.3665,4000.0
2007-03-15 11:40:00,81.55,81.55,81.53,81.55,2400.0,53.3731,53.3731,53.36,53.3731,2400.0
2007-03-15 11:45:00,81.5,81.51,81.39,81.42,5300.0,53.3404,53.3469,53.2684,53.288,5300.0
2007-03-15 11:50:00,81.4,81.44,81.35,81.43,11300.0,53.2749,53.3011,53.2422,53.2945,11300.0
2007-03-15 11:55:00,81.44,81.45,81.38,81.39,4500.0,53.3011,53.3076,53.2618,53.2684,4500.0
2007-03-15 12:00:00,81.39,81.51,81.36,81.49,17100.0,53.2684,53.3469,53.2487,53.3338,17100.0
2007-03-15 12:05:00,81.5,81.56,81.49,81.49,7800.0,53.3404,53.3796,53.3338,53.3338,7800.0
2007-03-15 12:10:00,81.48,81.53,81.47,81.51,4900.0,53.3273,53.36,53.3207,53.3469,4900.0
2007-03-15 12:15:00,81.58,81.58,81.53,81.53,1400.0,53.3927,53.3927,53.36,53.36,1400.0
2007-03-15 12:20:00,81.53,81.57,81.53,81.57,4700.0,53.36,53.3862,53.36,53.3862,4700.0
2007-03-15 12:25:00,81.61,81.61,81.57,81.58,7900.0,53.4123,53.4123,53.3862,53.3927,7900.0
2007-03-15 12:30:00,81.59,81.66,81.59,81.65,3100.0,53.3993,53.4451,53.3993,53.4385,3100.0
2007-03-15 12:35:00,81.64,81.64,81.61,81.63,2000.0,53.432,53.432,53.4123,53.4254,2000.0
2007-03-15 12:40:00,81.63,81.67,81.63,81.66,4400.0,53.4254,53.4516,53.4254,53.4451,4400.0
2007-03-15 12:45:00,81.65,81.66,81.58,81.6,4200.0,53.4385,53.4451,53.3927,53.4058,4200.0
2007-03-15 12:50:00,81.6,81.6,81.56,81.59,11300.0,53.4058,53.4058,53.3796,53.3993,11300.0
2007-03-15 12:55:00,81.62,81.62,81.58,81.58,2400.0,53.4189,53.4189,53.3927,53.3927,2400.0
2007-03-15 13:00:00,81.58,81.58,81.54,81.57,3400.0,53.3927,53.3927,53.3665,53.3862,3400.0
2007-03-15 13:05:00,81.56,81.68,81.56,81.67,3400.0,53.3796,53.4582,53.3796,53.4516,3400.0
2007-03-15 13:10:00,81.68,81.68,81.63,81.63,4000.0,53.4582,53.4582,53.4254,53.4254,4000.0
2007-03-15 13:15:00,81.63,81.63,81.56,81.56,900.0,53.4254,53.4254,53.3796,53.3796,900.0
2007-03-15 13:20:00,81.57,81.57,81.47,81.48,2300.0,53.3862,53.3862,53.3207,53.3273,2300.0
2007-03-15 13:25:00,81.48,81.49,81.47,81.49,1800.0,53.3273,53.3338,53.3207,53.3338,1800.0
2007-03-15 13:30:00,81.5,81.5,81.41,81.43,13700.0,53.3404,53.3404,53.2814,53.2945,13700.0
2007-03-15 13:35:00,81.41,81.44,81.27,81.27,5500.0,53.2814,53.3011,53.1898,53.1898,5500.0
2007-03-15 13:40:00,81.26,81.32,81.21,81.31,27800.0,53.1833,53.2225,53.1506,53.216,27800.0
2007-03-15 13:45:00,81.3,81.35,81.25,81.35,3900.0,53.2095,53.2422,53.1767,53.2422,3900.0
2007-03-15 13:50:00,81.36,81.56,81.36,81.49,5000.0,53.2487,53.3796,53.2487,53.3338,5000.0
2007-03-15 13:55:00,81.47,81.5,81.41,81.46,83200.0,53.3207,53.3404,53.2814,53.3142,83200.0
2007-03-15 14:00:00,81.47,81.47,81.41,81.45,2200.0,53.3207,53.3207,53.2814,53.3076,2200.0
2007-03-15 14:05:00,81.44,81.5,81.42,81.43,4400.0,53.3011,53.3404,53.288,53.2945,4400.0
2007-03-15 14:10:00,81.43,81.43,81.34,81.38,16700.0,53.2945,53.2945,53.2356,53.2618,16700.0
2007-03-15 14:15:00,81.39,81.4,81.31,81.4,4300.0,53.2684,53.2749,53.216,53.2749,4300.0
2007-03-15 14:20:00,81.41,81.41,81.37,81.39,3300.0,53.2814,53.2814,53.2553,53.2684,3300.0
2007-03-15 14:25:00,81.39,81.43,81.38,81.38,2000.0,53.2684,53.2945,53.2618,53.2618,2000.0
2007-03-15 14:30:00,81.39,81.43,81.38,81.41,6000.0,53.2684,53.2945,53.2618,53.2814,6000.0
2007-03-15 14:35:00,81.42,81.48,81.42,81.43,5800.0,53.288,53.3273,53.288,53.2945,5800.0
2007-03-15 14:40:00,81.47,81.59,81.47,81.57,12200.0,53.3207,53.3993,53.3207,53.3862,12200.0
2007-03-15 14:45:00,81.56,81.56,81.51,81.51,2300.0,53.3796,53.3796,53.3469,53.3469,2300.0
2007-03-15 14:50:00,81.52,81.55,81.48,81.5,13600.0,53.3534,53.3731,53.3273,53.3404,13600.0
2007-03-15 14:55:00,81.52,81.54,81.51,81.51,2700.0,53.3534,53.3665,53.3469,53.3469,2700.0
2007-03-15 15:00:00,81.52,81.54,81.5,81.53,3200.0,53.3534,53.3665,53.3404,53.36,3200.0
2007-03-15 15:05:00,81.54,81.55,81.52,81.55,1200.0,53.3665,53.3731,53.3534,53.3731,1200.0
2007-03-15 15:10:00,81.54,81.54,81.45,81.47,8000.0,53.3665,53.3665,53.3076,53.3207,8000.0
2007-03-15 15:15:00,81.49,81.52,81.47,81.5,8000.0,53.3338,53.3534,53.3207,53.3404,8000.0
2007-03-15 15:20:00,81.47,81.56,81.47,81.53,5900.0,53.3207,53.3796,53.3207,53.36,5900.0
2007-03-15 15:25:00,81.51,81.51,81.39,81.43,10600.0,53.3469,53.3469,53.2684,53.2945,10600.0
2007-03-15 15:30:00,81.4,81.49,81.4,81.48,4400.0,53.2749,53.3338,53.2749,53.3273,4400.0
2007-03-15 15:35:00,81.5,81.5,81.46,81.48,2500.0,53.3404,53.3404,53.3142,53.3273,2500.0
2007-03-15 15:40:00,81.49,81.49,81.46,81.48,23400.0,53.3338,53.3338,53.3142,53.3273,23400.0
2007-03-15 15:45:00,81.48,81.49,81.43,81.46,85500.0,53.3273,53.3338,53.2945,53.3142,85500.0
2007-03-15 15:50:00,81.45,81.49,81.45,81.47,14000.0,53.3076,53.3338,53.3076,53.3207,14000.0
2007-03-15 15:55:00,81.46,81.52,81.46,81.48,6200.0,53.3142,53.3534,53.3142,53.3273,6200.0
2007-03-15 16:00:00,81.48,81.48,81.48,81.48,0.0,53.3273,53.3273,53.3273,53.3273,0.0
2007-03-15 16:05:00,81.45,81.45,81.45,81.45,300.0,53.3076,53.3076,53.3076,53.3076,300.0
2007-03-15 16:10:00,81.45,81.45,81.45,81.45,0.0,53.3076,53.3076,53.3076,53.3076,0.0
2007-03-16 09:30:00,81.64,81.66,81.51,81.51,14200.0,53.432,53.4451,53.3469,53.3469,14200.0
2007-03-16 09:35:00,81.51,81.55,81.45,81.5,26900.0,53.3469,53.3731,53.3076,53.3404,26900.0
2007-03-16 09:40:00,81.51,81.58,81.47,81.55,5100.0,53.3469,53.3927,53.3207,53.3731,5100.0
2007-03-16 09:45:00,81.56,81.67,81.54,81.67,3400.0,53.3796,53.4516,53.3665,53.4516,3400.0
2007-03-16 09:50:00,81.65,81.78,81.63,81.77,12900.0,53.4385,53.5236,53.4254,53.5171,12900.0
2007-03-16 09:55:00,81.76,81.8,81.72,81.74,9000.0,53.5105,53.5367,53.4843,53.4974,9000.0
2007-03-16 10:00:00,81.71,81.8,81.67,81.71,14400.0,53.4778,53.5367,53.4516,53.4778,14400.0
2007-03-16 10:05:00,81.7,81.74,81.69,81.7,10300.0,53.4713,53.4974,53.4647,53.4713,10300.0
2007-03-16 10:10:00,81.73,81.76,81.7,81.74,7700.0,53.4909,53.5105,53.4713,53.4974,7700.0
2007-03-16 10:15:00,81.75,81.77,81.74,81.75,9800.0,53.504,53.5171,53.4974,53.504,9800.0
2007-03-16 10:20:00,81.71,81.72,81.68,81.69,4900.0,53.4778,53.4843,53.4582,53.4647,4900.0
2007-03-16 10:25:00,81.68,81.73,81.68,81.71,4700.0,53.4582,53.4909,53.4582,53.4778,4700.0
2007-03-16 10:30:00,81.72,81.73,81.71,81.71,9600.0,53.4843,53.4909,53.4778,53.4778,9600.0
2007-03-16 10:35:00,81.68,81.68,81.65,81.66,1100.0,53.4582,53.4582,53.4385,53.4451,1100.0
2007-03-16 10:40:00,81.66,81.67,81.6,81.67,12300.0,53.4451,53.4516,53.4058,53.4516,12300.0
2007-03-16 10:45:00,81.67,81.67,81.65,81.65,600.0,53.4516,53.4516,53.4385,53.4385,600.0
2007-03-16 10:50:00,81.6,81.6,81.51,81.56,6200.0,53.4058,53.4058,53.3469,53.3796,6200.0
2007-03-16 10:55:00,81.55,81.55,81.48,81.49,121800.0,53.3731,53.3731,53.3273,53.3338,121800.0
2007-03-16 11:00:00,81.49,81.5,81.45,81.5,11400.0,53.3338,53.3404,53.3076,53.3404,11400.0
2007-03-16 11:05:00,81.49,81.53,81.49,81.49,6600.0,53.3338,53.36,53.3338,53.3338,6600.0
2007-03-16 11:10:00,81.46,81.46,81.37,81.43,10900.0,53.3142,53.3142,53.2553,53.2945,10900.0
2007-03-16 11:15:00,81.42,81.45,81.35,81.4,34400.0,53.288,53.3076,53.2422,53.2749,34400.0
2007-03-16 11:20:00,81.41,81.45,81.41,81.44,9300.0,53.2814,53.3076,53.2814,53.3011,9300.0
2007-03-16 11:25:00,81.43,81.44,81.31,81.35,16300.0,53.2945,53.3011,53.216,53.2422,16300.0
2007-03-16 11:30:00,81.36,81.36,81.23,81.24,6300.0,53.2487,53.2487,53.1636,53.1702,6300.0
2007-03-16 11:35:00,81.24,81.27,81.17,81.22,19600.0,53.1702,53.1898,53.1244,53.1571,19600.0
2007-03-16 11:40:00,81.24,81.25,81.2,81.22,13900.0,53.1702,53.1767,53.144,53.1571,13900.0
2007-03-16 11:45:00,81.24,81.33,81.23,81.28,25800.0,53.1702,53.2291,53.1636,53.1964,25800.0
2007-03-16 11:50:00,81.29,81.29,81.2,81.2,36200.0,53.2029,53.2029,53.144,53.144,36200.0
2007-03-16 11:55:00,81.23,81.26,81.21,81.23,36800.0,53.1636,53.1833,53.1506,53.1636,36800.0
2007-03-16 12:00:00,81.22,81.26,81.2,81.26,36300.0,53.1571,53.1833,53.144,53.1833,36300.0
2007-03-16 12:05:00,81.26,81.27,81.24,81.26,10100.0,53.1833,53.1898,53.1702,53.1833,10100.0
2007-03-16 12:10:00,81.26,81.27,81.23,81.26,9200.0,53.1833,53.1898,53.1636,53.1833,9200.0
2007-03-16 12:15:00,81.26,81.3,81.26,81.27,9500.0,53.1833,53.2095,53.1833,53.1898,9500.0
2007-03-16 12:20:00,81.26,81.28,81.24,81.24,18300.0,53.1833,53.1964,53.1702,53.1702,18300.0
2007-03-16 12:25:00,81.25,81.26,81.24,81.24,7100.0,53.1767,53.1833,53.1702,53.1702,7100.0
2007-03-16 12:30:00,81.22,81.22,81.18,81.2,20000.0,53.1571,53.1571,53.1309,53.144,20000.0
2007-03-16 12:35:00,81.2,81.21,81.2,81.21,600.0,53.144,53.1506,53.144,53.1506,600.0
2007-03-16 12:40:00,81.2,81.28,81.2,81.28,6000.0,53.144,53.1964,53.144,53.1964,6000.0
2007-03-16 12:45:00,81.27,81.27,81.24,81.25,5100.0,53.1898,53.1898,53.1702,53.1767,5100.0
2007-03-16 12:50:00,81.23,81.24,81.21,81.21,2000.0,53.1636,53.1702,53.1506,53.1506,2000.0
2007-03-16 12:55:00,81.25,81.26,81.23,81.23,3100.0,53.1767,53.1833,53.1636,53.1636,3100.0
2007-03-16 13:00:00,81.24,81.25,81.17,81.17,1800.0,53.1702,53.1767,53.1244,53.1244,1800.0
2007-03-16 13:05:00,81.19,81.19,81.15,81.17,1900.0,53.1375,53.1375,53.1113,53.1244,1900.0
2007-03-16 13:10:00,81.16,81.23,81.16,81.23,5800.0,53.1178,53.1636,53.1178,53.1636,5800.0
2007-03-16 13:15:00,81.23,81.29,81.22,81.29,5200.0,53.1636,53.2029,53.1571,53.2029,5200.0
2007-03-16 13:20:00,81.3,81.37,81.3,81.33,26800.0,53.2095,53.2553,53.2095,53.2291,26800.0
2007-03-16 13:25:00,81.32,81.33,81.3,81.3,900.0,53.2225,53.2291,53.2095,53.2095,900.0
2007-03-16 13:30:00,81.3,81.34,81.3,81.34,3900.0,53.2095,53.2356,53.2095,53.2356,3900.0
2007-03-16 13:35:00,81.35,81.35,81.25,81.26,2900.0,53.2422,53.2422,53.1767,53.1833,2900.0
2007-03-16 13:40:00,81.22,81.24,81.21,81.22,25900.0,53.1571,53.1702,53.1506,53.1571,25900.0
2007-03-16 13:45:00,81.23,81.24,81.16,81.16,6600.0,53.1636,53.1702,53.1178,53.1178,6600.0
2007-03-16 13:50:00,81.23,81.25,81.21,81.23,2400.0,53.1636,53.1767,53.1506,53.1636,2400.0
2007-03-16 13:55:00,81.24,81.24,81.21,81.21,2800.0,53.1702,53.1702,53.1506,53.1506,2800.0
2007-03-16 14:00:00,81.2,81.2,81.15,81.15,2800.0,53.144,53.144,53.1113,53.1113,2800.0
2007-03-16 14:05:00,81.16,81.16,81.1,81.12,12600.0,53.1178,53.1178,53.0786,53.0916,12600.0
2007-03-16 14:10:00,81.1,81.11,80.97,81.04,9300.0,53.0786,53.0851,52.9935,53.0393,9300.0
2007-03-16 14:15:00,81.04,81.05,81.01,81.04,4100.0,53.0393,53.0458,53.0197,53.0393,4100.0
2007-03-16 14:20:00,81.04,81.04,80.94,80.96,7200.0,53.0393,53.0393,52.9738,52.9869,7200.0
2007-03-16 14:25:00,80.97,81.06,80.97,81.04,2500.0,52.9935,53.0524,52.9935,53.0393,2500.0
2007-03-16 14:30:00,81.06,81.06,80.98,80.98,1800.0,53.0524,53.0524,53.0,53.0,1800.0
2007-03-16 14:35:00,80.97,81.04,80.96,81.02,4000.0,52.9935,53.0393,52.9869,53.0262,4000.0
2007-03-16 14:40:00,81.03,81.03,80.93,80.95,8700.0,53.0327,53.0327,52.9673,52.9804,8700.0
2007-03-16 14:45:00,80.94,81.01,80.88,81.01,4100.0,52.9738,53.0197,52.9346,53.0197,4100.0
2007-03-16 14:50:00,81.0,81.01,80.93,80.93,4000.0,53.0131,53.0197,52.9673,52.9673,4000.0
2007-03-16 14:55:00,80.94,81.02,80.94,81.02,7400.0,52.9738,53.0262,52.9738,53.0262,7400.0
2007-03-16 15:00:00,81.01,81.01,80.94,80.95,6400.0,53.0197,53.0197,52.9738,52.9804,6400.0
2007-03-16 15:05:00,80.96,80.97,80.94,80.96,6900.0,52.9869,52.9935,52.9738,52.9869,6900.0
2007-03-16 15:10:00,80.97,81.06,80.97,81.06,13000.0,52.9935,53.0524,52.9935,53.0524,13000.0
2007-03-16 15:15:00,81.05,81.09,81.05,81.05,6000.0,53.0458,53.072,53.0458,53.0458,6000.0
2007-03-16 15:20:00,81.04,81.06,81.0,81.05,8500.0,53.0393,53.0524,53.0131,53.0458,8500.0
2007-03-16 15:25:00,81.06,81.07,81.04,81.07,1800.0,53.0524,53.0589,53.0393,53.0589,1800.0
2007-03-16 15:30:00,81.07,81.12,81.05,81.05,7000.0,53.0589,53.0916,53.0458,53.0458,7000.0
2007-03-16 15:35:00,81.06,81.15,81.06,81.14,2800.0,53.0524,53.1113,53.0524,53.1047,2800.0
2007-03-16 15:40:00,81.12,81.12,81.06,81.09,2700.0,53.0916,53.0916,53.0524,53.072,2700.0
2007-03-16 15:45:00,81.1,81.12,81.1,81.1,14800.0,53.0786,53.0916,53.0786,53.0786,14800.0
2007-03-16 15:50:00,81.11,81.11,81.09,81.1,4800.0,53.0851,53.0851,53.072,53.0786,4800.0
2007-03-16 15:55:00,81.08,81.1,81.0,81.0,122100.0,53.0655,53.0786,53.0131,53.0131,122100.0
2007-03-16 16:00:00,81.0,81.0,80.99,81.0,8000.0,53.0131,53.0131,53.0066,53.0131,8000.0
2007-03-16 16:05:00,81.0,81.0,81.0,81.0,0.0,53.0131,53.0131,53.0131,53.0131,0.0
2007-03-16 16:10:00,81.0,81.0,81.0,81.0,0.0,53.0131,53.0131,53.0131,53.0131,0.0
2007-03-19 09:30:00,81.77,81.85,81.51,81.58,24100.0,53.5171,53.5694,53.3469,53.3927,24100.0
2007-03-19 09:35:00,81.61,81.7,81.6,81.6,10100.0,53.4123,53.4713,53.4058,53.4058,10100.0
2007-03-19 09:40:00,81.61,81.61,81.56,81.61,4800.0,53.4123,53.4123,53.3796,53.4123,4800.0
2007-03-19 09:45:00,81.61,81.64,81.57,81.61,14100.0,53.4123,53.432,53.3862,53.4123,14100.0
2007-03-19 09:50:00,81.62,81.62,81.56,81.57,600.0,53.4189,53.4189,53.3796,53.3862,600.0
2007-03-19 09:55:00,81.61,81.61,81.56,81.57,2100.0,53.4123,53.4123,53.3796,53.3862,2100.0
2007-03-19 10:00:00,81.57,81.58,81.5,81.5,31100.0,53.3862,53.3927,53.3404,53.3404,31100.0
2007-03-19 10:05:00,81.49,81.54,81.44,81.45,8500.0,53.3338,53.3665,53.3011,53.3076,8500.0
2007-03-19 10:10:00,81.44,81.49,81.39,81.49,5300.0,53.3011,53.3338,53.2684,53.3338,5300.0
2007-03-19 10:15:00,81.48,81.51,81.48,81.5,900.0,53.3273,53.3469,53.3273,53.3404,900.0
2007-03-19 10:20:00,81.49,81.55,81.48,81.54,9700.0,53.3338,53.3731,53.3273,53.3665,9700.0
2007-03-19 10:25:00,81.54,81.58,81.54,81.57,11200.0,53.3665,53.3927,53.3665,53.3862,11200.0
2007-03-19 10:30:00,81.56,81.58,81.55,81.56,28700.0,53.3796,53.3927,53.3731,53.3796,28700.0
2007-03-19 10:35:00,81.57,81.65,81.55,81.63,17700.0,53.3862,53.4385,53.3731,53.4254,17700.0
2007-03-19 10:40:00,81.64,81.66,81.63,81.65,7500.0,53.432,53.4451,53.4254,53.4385,7500.0
2007-03-19 10:45:00,81.65,81.66,81.64,81.64,2100.0,53.4385,53.4451,53.432,53.432,2100.0
2007-03-19 10:50:00,81.67,81.87,81.67,81.87,12200.0,53.4516,53.5825,53.4516,53.5825,12200.0
2007-03-19 10:55:00,81.86,81.87,81.81,81.82,9100.0,53.576,53.5825,53.5432,53.5498,9100.0
2007-03-19 11:00:00,81.82,81.87,81.82,81.82,7600.0,53.5498,53.5825,53.5498,53.5498,7600.0
2007-03-19 11:05:00,81.8,81.82,81.78,81.82,3000.0,53.5367,53.5498,53.5236,53.5498,3000.0
2007-03-19 11:10:00,81.82,81.83,81.79,81.79,2000.0,53.5498,53.5563,53.5302,53.5302,2000.0
2007-03-19 11:15:00,81.79,81.82,81.79,81.81,1400.0,53.5302,53.5498,53.5302,53.5432,1400.0
2007-03-19 11:20:00,81.79,81.85,81.79,81.85,3100.0,53.5302,53.5694,53.5302,53.5694,3100.0
2007-03-19 11:25:00,81.87,81.92,81.87,81.89,2500.0,53.5825,53.6152,53.5825,53.5956,2500.0
2007-03-19 11:30:00,81.88,81.89,81.85,81.87,1900.0,53.5891,53.5956,53.5694,53.5825,1900.0
2007-03-19 11:35:00,81.89,81.95,81.89,81.95,9000.0,53.5956,53.6349,53.5956,53.6349,9000.0
2007-03-19 11:40:00,81.97,82.0,81.97,81.98,1700.0,53.648,53.6676,53.648,53.6545,1700.0
2007-03-19 11:45:00,82.0,82.0,81.97,81.99,2900.0,53.6676,53.6676,53.648,53.6611,2900.0
2007-03-19 11:50:00,81.98,82.02,81.98,82.01,1400.0,53.6545,53.6807,53.6545,53.6741,1400.0
2007-03-19 11:55:00,82.0,82.01,81.98,81.98,2100.0,53.6676,53.6741,53.6545,53.6545,2100.0
2007-03-19 12:00:00,81.99,81.99,81.98,81.99,900.0,53.6611,53.6611,53.6545,53.6611,900.0
2007-03-19 12:05:00,81.99,82.02,81.98,81.98,3100.0,53.6611,53.6807,53.6545,53.6545,3100.0
2007-03-19 12:10:00,81.98,82.01,81.96,82.01,2400.0,53.6545,53.6741,53.6414,53.6741,2400.0
2007-03-19 12:15:00,82.02,82.06,82.0,82.0,3600.0,53.6807,53.7069,53.6676,53.6676,3600.0
2007-03-19 12:20:00,81.99,82.03,81.98,81.98,16200.0,53.6611,53.6872,53.6545,53.6545,16200.0
2007-03-19 12:25:00,81.98,82.02,81.98,82.0,10300.0,53.6545,53.6807,53.6545,53.6676,10300.0
2007-03-19 12:30:00,81.97,81.97,81.92,81.92,11900.0,53.648,53.648,53.6152,53.6152,11900.0
2007-03-19 12:35:00,81.95,81.95,81.95,81.95,2200.0,53.6349,53.6349,53.6349,53.6349,2200.0
2007-03-19 12:40:00,81.92,81.95,81.92,81.95,2400.0,53.6152,53.6349,53.6152,53.6349,2400.0
2007-03-19 12:45:00,81.95,81.95,81.94,81.95,4000.0,53.6349,53.6349,53.6283,53.6349,4000.0
2007-03-19 12:50:00,81.94,81.94,81.89,81.89,12000.0,53.6283,53.6283,53.5956,53.5956,12000.0
2007-03-19 12:55:00,81.89,81.9,81.83,81.9,2700.0,53.5956,53.6021,53.5563,53.6021,2700.0
2007-03-19 13:00:00,81.89,81.89,81.83,81.83,5700.0,53.5956,53.5956,53.5563,53.5563,5700.0
2007-03-19 13:05:00,81.85,81.9,81.85,81.9,2100.0,53.5694,53.6021,53.5694,53.6021,2100.0
2007-03-19 13:10:00,81.89,81.89,81.88,81.88,4900.0,53.5956,53.5956,53.5891,53.5891,4900.0
2007-03-19 13:15:00,81.89,81.92,81.87,81.92,2600.0,53.5956,53.6152,53.5825,53.6152,2600.0
2007-03-19 13:20:00,81.92,81.93,81.92,81.93,1200.0,53.6152,53.6218,53.6152,53.6218,1200.0
2007-03-19 13:25:00,81.94,81.94,81.88,81.88,4600.0,53.6283,53.6283,53.5891,53.5891,4600.0
2007-03-19 13:30:00,81.91,81.91,81.89,81.9,3000.0,53.6087,53.6087,53.5956,53.6021,3000.0
2007-03-19 13:35:00,81.9,81.94,81.89,81.94,1300.0,53.6021,53.6283,53.5956,53.6283,1300.0
2007-03-19 13:40:00,81.96,82.0,81.96,81.99,2200.0,53.6414,53.6676,53.6414,53.6611,2200.0
2007-03-19 13:45:00,81.99,81.99,81.97,81.97,2400.0,53.6611,53.6611,53.648,53.648,2400.0
2007-03-19 13:50:00,81.96,81.98,81.96,81.96,1300.0,53.6414,53.6545,53.6414,53.6414,1300.0
2007-03-19 13:55:00,81.98,82.0,81.97,81.99,3700.0,53.6545,53.6676,53.648,53.6611,3700.0
2007-03-19 14:00:00,82.0,82.01,81.96,81.96,30400.0,53.6676,53.6741,53.6414,53.6414,30400.0
2007-03-19 14:05:00,81.96,81.98,81.96,81.98,17700.0,53.6414,53.6545,53.6414,53.6545,17700.0
2007-03-19 14:10:00,81.97,81.99,81.96,81.96,2200.0,53.648,53.6611,53.6414,53.6414,2200.0
2007-03-19 14:15:00,81.93,81.95,81.93,81.95,1700.0,53.6218,53.6349,53.6218,53.6349,1700.0
2007-03-19 14:20:00,81.97,81.97,81.91,81.95,4300.0,53.648,53.648,53.6087,53.6349,4300.0
2007-03-19 14:25:00,81.94,81.94,81.89,81.9,2200.0,53.6283,53.6283,53.5956,53.6021,2200.0
2007-03-19 14:30:00,81.89,81.94,81.88,81.88,2300.0,53.5956,53.6283,53.5891,53.5891,2300.0
2007-03-19 14:35:00,81.91,81.99,81.91,81.99,15600.0,53.6087,53.6611,53.6087,53.6611,15600.0
2007-03-19 14:40:00,82.0,82.01,81.96,81.96,6200.0,53.6676,53.6741,53.6414,53.6414,6200.0
2007-03-19 14:45:00,81.97,82.01,81.97,82.0,3500.0,53.648,53.6741,53.648,53.6676,3500.0
2007-03-19 14:50:00,82.0,82.0,81.99,81.99,31800.0,53.6676,53.6676,53.6611,53.6611,31800.0
2007-03-19 14:55:00,81.97,81.99,81.95,81.99,600.0,53.648,53.6611,53.6349,53.6611,600.0
2007-03-19 15:00:00,81.99,81.99,81.94,81.94,1200.0,53.6611,53.6611,53.6283,53.6283,1200.0
2007-03-19 15:05:00,81.94,81.94,81.87,81.87,6900.0,53.6283,53.6283,53.5825,53.5825,6900.0
2007-03-19 15:10:00,81.87,81.91,81.86,81.91,2900.0,53.5825,53.6087,53.576,53.6087,2900.0
2007-03-19 15:15:00,81.89,81.9,81.88,81.9,2000.0,53.5956,53.6021,53.5891,53.6021,2000.0
2007-03-19 15:20:00,81.91,81.94,81.89,81.89,3400.0,53.6087,53.6283,53.5956,53.5956,3400.0
2007-03-19 15:25:00,81.87,81.87,81.84,81.86,11900.0,53.5825,53.5825,53.5629,53.576,11900.0
2007-03-19 15:30:00,81.85,81.91,81.85,81.9,11000.0,53.5694,53.6087,53.5694,53.6021,11000.0
2007-03-19 15:35:00,81.88,81.89,81.86,81.89,7400.0,53.5891,53.5956,53.576,53.5956,7400.0
2007-03-19 15:40:00,81.91,81.97,81.91,81.96,7800.0,53.6087,53.648,53.6087,53.6414,7800.0
2007-03-19 15:45:00,81.95,82.0,81.94,81.99,7200.0,53.6349,53.6676,53.6283,53.6611,7200.0
2007-03-19 15:50:00,81.98,81.98,81.91,81.91,2400.0,53.6545,53.6545,53.6087,53.6087,2400.0
2007-03-19 15:55:00,81.91,81.98,81.9,81.98,56600.0,53.6087,53.6545,53.6021,53.6545,56600.0
2007-03-19 16:00:00,82.01,82.04,82.0,82.04,24200.0,53.6741,53.6938,53.6676,53.6938,24200.0
2007-03-19 16:05:00,81.93,81.93,81.93,81.93,75000.0,53.6218,53.6218,53.6218,53.6218,75000.0
2007-03-19 16:10:00,82.07,82.07,82.07,82.07,200.0,53.7134,53.7134,53.7134,53.7134,200.0
2007-03-20 09:30:00,82.01,82.01,81.92,82.0,14200.0,53.6741,53.6741,53.6152,53.6676,14200.0
2007-03-20 09:35:00,81.99,82.04,81.99,82.0,6000.0,53.6611,53.6938,53.6611,53.6676,6000.0
2007-03-20 09:40:00,82.0,82.02,81.96,82.02,4600.0,53.6676,53.6807,53.6414,53.6807,4600.0
2007-03-20 09:45:00,82.05,82.12,82.05,82.09,17000.0,53.7003,53.7461,53.7003,53.7265,17000.0
2007-03-20 09:50:00,82.08,82.09,82.03,82.04,20600.0,53.72,53.7265,53.6872,53.6938,20600.0
2007-03-20 09:55:00,82.05,82.07,81.98,81.98,4400.0,53.7003,53.7134,53.6545,53.6545,4400.0
2007-03-20 10:00:00,81.98,82.02,81.92,81.95,3800.0,53.6545,53.6807,53.6152,53.6349,3800.0
2007-03-20 10:05:00,81.99,82.04,81.99,82.04,5500.0,53.6611,53.6938,53.6611,53.6938,5500.0
2007-03-20 10:10:00,82.08,82.12,82.06,82.09,2700.0,53.72,53.7461,53.7069,53.7265,2700.0
2007-03-20 10:15:00,82.01,82.01,81.98,81.98,1200.0,53.6741,53.6741,53.6545,53.6545,1200.0
2007-03-20 10:20:00,81.98,82.04,81.95,82.02,13700.0,53.6545,53.6938,53.6349,53.6807,13700.0
2007-03-20 10:25:00,82.03,82.09,82.03,82.09,3800.0,53.6872,53.7265,53.6872,53.7265,3800.0
2007-03-20 10:30:00,82.09,82.11,82.05,82.06,7500.0,53.7265,53.7396,53.7003,53.7069,7500.0
2007-03-20 10:35:00,82.06,82.1,82.06,82.07,15300.0,53.7069,53.733,53.7069,53.7134,15300.0
2007-03-20 10:40:00,82.08,82.18,82.08,82.18,12400.0,53.72,53.7854,53.72,53.7854,12400.0
2007-03-20 10:45:00,82.15,82.16,82.13,82.14,3900.0,53.7658,53.7723,53.7527,53.7592,3900.0
2007-03-20 10:50:00,82.14,82.2,82.13,82.14,11000.0,53.7592,53.7985,53.7527,53.7592,11000.0
2007-03-20 10:55:00,82.14,82.18,82.14,82.18,2200.0,53.7592,53.7854,53.7592,53.7854,2200.0
2007-03-20 11:00:00,82.17,82.2,82.17,82.17,4400.0,53.7789,53.7985,53.7789,53.7789,4400.0
2007-03-20 11:05:00,82.2,82.25,82.2,82.22,19700.0,53.7985,53.8312,53.7985,53.8116,19700.0
2007-03-20 11:10:00,82.22,82.27,82.21,82.27,26400.0,53.8116,53.8443,53.805,53.8443,26400.0
2007-03-20 11:15:00,82.26,82.27,82.23,82.27,13100.0,53.8378,53.8443,53.8181,53.8443,13100.0
2007-03-20 11:20:00,82.25,82.26,82.23,82.23,6300.0,53.8312,53.8378,53.8181,53.8181,6300.0
2007-03-20 11:25:00,82.24,82.24,82.22,82.24,4700.0,53.8247,53.8247,53.8116,53.8247,4700.0
2007-03-20 11:30:00,82.25,82.25,82.24,82.24,3200.0,53.8312,53.8312,53.8247,53.8247,3200.0
2007-03-20 11:35:00,82.23,82.23,82.18,82.18,6100.0,53.8181,53.8181,53.7854,53.7854,6100.0
2007-03-20 11:40:00,82.18,82.26,82.18,82.25,7900.0,53.7854,53.8378,53.7854,53.8312,7900.0
2007-03-20 11:45:00,82.25,82.26,82.22,82.23,14300.0,53.8312,53.8378,53.8116,53.8181,14300.0
2007-03-20 11:50:00,82.24,82.26,82.24,82.25,7500.0,53.8247,53.8378,53.8247,53.8312,7500.0
2007-03-20 11:55:00,82.26,82.32,82.26,82.32,7900.0,53.8378,53.877,53.8378,53.877,7900.0
2007-03-20 12:00:00,82.33,82.34,82.31,82.31,7700.0,53.8836,53.8901,53.8705,53.8705,7700.0
2007-03-20 12:05:00,82.34,82.39,82.34,82.36,2900.0,53.8901,53.9228,53.8901,53.9032,2900.0
2007-03-20 12:10:00,82.34,82.36,82.33,82.36,3700.0,53.8901,53.9032,53.8836,53.9032,3700.0
2007-03-20 12:15:00,82.37,82.37,82.35,82.37,2600.0,53.9098,53.9098,53.8967,53.9098,2600.0
2007-03-20 12:20:00,82.37,82.46,82.37,82.46,9900.0,53.9098,53.9687,53.9098,53.9687,9900.0
2007-03-20 12:25:00,82.45,82.53,82.45,82.53,11600.0,53.9621,54.0145,53.9621,54.0145,11600.0
2007-03-20 12:30:00,82.54,82.57,82.51,82.51,11300.0,54.021,54.0407,54.0014,54.0014,11300.0
2007-03-20 12:35:00,82.51,82.51,82.47,82.47,22100.0,54.0014,54.0014,53.9752,53.9752,22100.0
2007-03-20 12:40:00,82.48,82.5,82.47,82.49,7500.0,53.9817,53.9948,53.9752,53.9883,7500.0
2007-03-20 12:45:00,82.49,82.51,82.48,82.48,11500.0,53.9883,54.0014,53.9817,53.9817,11500.0
2007-03-20 12:50:00,82.47,82.51,82.47,82.5,10300.0,53.9752,54.0014,53.9752,53.9948,10300.0
2007-03-20 12:55:00,82.48,82.52,82.48,82.51,5000.0,53.9817,54.0079,53.9817,54.0014,5000.0
2007-03-20 13:00:00,82.5,82.55,82.5,82.53,14000.0,53.9948,54.0276,53.9948,54.0145,14000.0
2007-03-20 13:05:00,82.54,82.62,82.54,82.56,19400.0,54.021,54.0734,54.021,54.0341,19400.0
2007-03-20 13:10:00,82.56,82.57,82.52,82.52,17300.0,54.0341,54.0407,54.0079,54.0079,17300.0
2007-03-20 13:15:00,82.52,82.52,82.47,82.47,7700.0,54.0079,54.0079,53.9752,53.9752,7700.0
2007-03-20 13:20:00,82.46,82.49,82.46,82.47,8600.0,53.9687,53.9883,53.9687,53.9752,8600.0
2007-03-20 13:25:00,82.47,82.49,82.46,82.47,4300.0,53.9752,53.9883,53.9687,53.9752,4300.0
2007-03-20 13:30:00,82.49,82.49,82.43,82.43,1100.0,53.9883,53.9883,53.949,53.949,1100.0
2007-03-20 13:35:00,82.42,82.42,82.37,82.37,13400.0,53.9425,53.9425,53.9098,53.9098,13400.0
2007-03-20 13:40:00,82.4,82.42,82.4,82.42,14900.0,53.9294,53.9425,53.9294,53.9425,14900.0
2007-03-20 13:45:00,82.42,82.46,82.41,82.45,12400.0,53.9425,53.9687,53.9359,53.9621,12400.0
2007-03-20 13:50:00,82.44,82.44,82.39,82.39,6000.0,53.9556,53.9556,53.9228,53.9228,6000.0
2007-03-20 13:55:00,82.36,82.42,82.36,82.42,5100.0,53.9032,53.9425,53.9032,53.9425,5100.0
2007-03-20 14:00:00,82.42,82.44,82.4,82.4,4500.0,53.9425,53.9556,53.9294,53.9294,4500.0
2007-03-20 14:05:00,82.4,82.46,82.4,82.45,27900.0,53.9294,53.9687,53.9294,53.9621,27900.0
2007-03-20 14:10:00,82.46,82.49,82.46,82.48,13500.0,53.9687,53.9883,53.9687,53.9817,13500.0
2007-03-20 14:15:00,82.48,82.49,82.47,82.47,2400.0,53.9817,53.9883,53.9752,53.9752,2400.0
2007-03-20 14:20:00,82.46,82.49,82.46,82.48,2500.0,53.9687,53.9883,53.9687,53.9817,2500.0
2007-03-20 14:25:00,82.48,82.5,82.44,82.45,16600.0,53.9817,53.9948,53.9556,53.9621,16600.0
2007-03-20 14:30:00,82.45,82.45,82.4,82.41,5600.0,53.9621,53.9621,53.9294,53.9359,5600.0
2007-03-20 14:35:00,82.41,82.43,82.39,82.42,5500.0,53.9359,53.949,53.9228,53.9425,5500.0
2007-03-20 14:40:00,82.43,82.45,82.37,82.45,8500.0,53.949,53.9621,53.9098,53.9621,8500.0
2007-03-20 14:45:00,82.46,82.46,82.43,82.44,7200.0,53.9687,53.9687,53.949,53.9556,7200.0
2007-03-20 14:50:00,82.44,82.48,82.44,82.46,5800.0,53.9556,53.9817,53.9556,53.9687,5800.0
2007-03-20 14:55:00,82.47,82.47,82.43,82.44,3400.0,53.9752,53.9752,53.949,53.9556,3400.0
2007-03-20 15:00:00,82.44,82.54,82.44,82.54,14300.0,53.9556,54.021,53.9556,54.021,14300.0
2007-03-20 15:05:00,82.54,82.56,82.54,82.56,9200.0,54.021,54.0341,54.021,54.0341,9200.0
2007-03-20 15:10:00,82.55,82.59,82.54,82.57,4700.0,54.0276,54.0537,54.021,54.0407,4700.0
2007-03-20 15:15:00,82.56,82.56,82.51,82.52,13600.0,54.0341,54.0341,54.0014,54.0079,13600.0
2007-03-20 15:20:00,82.53,82.55,82.52,82.54,16700.0,54.0145,54.0276,54.0079,54.021,16700.0
2007-03-20 15:25:00,82.54,82.55,82.51,82.55,11900.0,54.021,54.0276,54.0014,54.0276,11900.0
2007-03-20 15:30:00,82.55,82.59,82.54,82.56,8700.0,54.0276,54.0537,54.021,54.0341,8700.0
2007-03-20 15:35:00,82.56,82.64,82.56,82.63,5900.0,54.0341,54.0865,54.0341,54.0799,5900.0
2007-03-20 15:40:00,82.6,82.6,82.55,82.57,9100.0,54.0603,54.0603,54.0276,54.0407,9100.0
2007-03-20 15:45:00,82.57,82.62,82.57,82.62,22300.0,54.0407,54.0734,54.0407,54.0734,22300.0
2007-03-20 15:50:00,82.63,82.67,82.56,82.57,48100.0,54.0799,54.1061,54.0341,54.0407,48100.0
2007-03-20 15:55:00,82.57,82.6,82.57,82.59,7700.0,54.0407,54.0603,54.0407,54.0537,7700.0
2007-03-20 16:00:00,82.59,82.59,82.59,82.59,0.0,54.0537,54.0537,54.0537,54.0537,0.0
2007-03-20 16:05:00,82.59,82.59,82.59,82.59,0.0,54.0537,54.0537,54.0537,54.0537,0.0
2007-03-20 16:10:00,82.66,82.66,82.66,82.66,300.0,54.0996,54.0996,54.0996,54.0996,300.0
2007-03-21 09:30:00,82.72,82.75,82.66,82.73,47000.0,54.1388,54.1585,54.0996,54.1454,47000.0
2007-03-21 09:35:00,82.69,82.71,82.65,82.66,8000.0,54.1192,54.1323,54.093,54.0996,8000.0
2007-03-21 09:40:00,82.65,82.7,82.61,82.61,11600.0,54.093,54.1257,54.0668,54.0668,11600.0
2007-03-21 09:45:00,82.62,82.65,82.62,82.64,5100.0,54.0734,54.093,54.0734,54.0865,5100.0
2007-03-21 09:50:00,82.65,82.67,82.63,82.67,4900.0,54.093,54.1061,54.0799,54.1061,4900.0
2007-03-21 09:55:00,82.66,82.66,82.6,82.62,7800.0,54.0996,54.0996,54.0603,54.0734,7800.0
2007-03-21 10:00:00,82.6,82.64,82.6,82.64,4800.0,54.0603,54.0865,54.0603,54.0865,4800.0
2007-03-21 10:05:00,82.64,82.67,82.63,82.65,5500.0,54.0865,54.1061,54.0799,54.093,5500.0
2007-03-21 10:10:00,82.67,82.73,82.67,82.72,3600.0,54.1061,54.1454,54.1061,54.1388,3600.0
2007-03-21 10:15:00,82.72,82.74,82.7,82.7,2400.0,54.1388,54.1519,54.1257,54.1257,2400.0
2007-03-21 10:20:00,82.7,82.7,82.68,82.68,1700.0,54.1257,54.1257,54.1126,54.1126,1700.0
2007-03-21 10:25:00,82.68,82.74,82.68,82.74,6100.0,54.1126,54.1519,54.1126,54.1519,6100.0
2007-03-21 10:30:00,82.73,82.74,82.67,82.67,8100.0,54.1454,54.1519,54.1061,54.1061,8100.0
2007-03-21 10:35:00,82.66,82.71,82.61,82.62,9600.0,54.0996,54.1323,54.0668,54.0734,9600.0
2007-03-21 10:40:00,82.62,82.66,82.61,82.66,67600.0,54.0734,54.0996,54.0668,54.0996,67600.0
2007-03-21 10:45:00,82.67,82.69,82.67,82.67,3000.0,54.1061,54.1192,54.1061,54.1061,3000.0
2007-03-21 10:50:00,82.67,82.74,82.67,82.74,9800.0,54.1061,54.1519,54.1061,54.1519,9800.0
2007-03-21 10:55:00,82.74,82.76,82.73,82.75,11300.0,54.1519,54.165,54.1454,54.1585,11300.0
2007-03-21 11:00:00,82.75,82.76,82.72,82.75,7000.0,54.1585,54.165,54.1388,54.1585,7000.0
2007-03-21 11:05:00,82.75,82.77,82.71,82.71,5000.0,54.1585,54.1715,54.1323,54.1323,5000.0
2007-03-21 11:10:00,82.72,82.72,82.7,82.71,8300.0,54.1388,54.1388,54.1257,54.1323,8300.0
2007-03-21 11:15:00,82.71,82.75,82.71,82.74,2800.0,54.1323,54.1585,54.1323,54.1519,2800.0
2007-03-21 11:20:00,82.74,82.75,82.74,82.75,2200.0,54.1519,54.1585,54.1519,54.1585,2200.0
2007-03-21 11:25:00,82.75,82.75,82.74,82.74,1000.0,54.1585,54.1585,54.1519,54.1519,1000.0
2007-03-21 11:30:00,82.75,82.75,82.73,82.74,2800.0,54.1585,54.1585,54.1454,54.1519,2800.0
2007-03-21 11:35:00,82.75,82.77,82.75,82.75,3300.0,54.1585,54.1715,54.1585,54.1585,3300.0
2007-03-21 11:40:00,82.75,82.77,82.75,82.76,3800.0,54.1585,54.1715,54.1585,54.165,3800.0
2007-03-21 11:45:00,82.76,82.76,82.75,82.75,1300.0,54.165,54.165,54.1585,54.1585,1300.0
2007-03-21 11:50:00,82.73,82.77,82.73,82.76,5800.0,54.1454,54.1715,54.1454,54.165,5800.0
2007-03-21 11:55:00,82.76,82.76,82.72,82.73,13500.0,54.165,54.165,54.1388,54.1454,13500.0
2007-03-21 12:00:00,82.72,82.74,82.72,82.73,7200.0,54.1388,54.1519,54.1388,54.1454,7200.0
2007-03-21 12:05:00,82.74,82.74,82.73,82.73,4000.0,54.1519,54.1519,54.1454,54.1454,4000.0
2007-03-21 12:10:00,82.73,82.74,82.72,82.74,700.0,54.1454,54.1519,54.1388,54.1519,700.0
2007-03-21 12:15:00,82.74,82.74,82.73,82.74,800.0,54.1519,54.1519,54.1454,54.1519,800.0
2007-03-21 12:20:00,82.73,82.74,82.73,82.74,1800.0,54.1454,54.1519,54.1454,54.1519,1800.0
2007-03-21 12:25:00,82.74,82.75,82.73,82.75,4500.0,54.1519,54.1585,54.1454,54.1585,4500.0
2007-03-21 12:30:00,82.75,82.76,82.73,82.73,4600.0,54.1585,54.165,54.1454,54.1454,4600.0
2007-03-21 12:35:00,82.74,82.78,82.74,82.77,9200.0,54.1519,54.1781,54.1519,54.1715,9200.0
2007-03-21 12:40:00,82.77,82.79,82.74,82.79,7400.0,54.1715,54.1846,54.1519,54.1846,7400.0
2007-03-21 12:45:00,82.78,82.8,82.78,82.79,4500.0,54.1781,54.1912,54.1781,54.1846,4500.0
2007-03-21 12:50:00,82.79,82.79,82.78,82.78,1600.0,54.1846,54.1846,54.1781,54.1781,1600.0
2007-03-21 12:55:00,82.78,82.8,82.78,82.8,13900.0,54.1781,54.1912,54.1781,54.1912,13900.0
2007-03-21 13:00:00,82.81,82.81,82.79,82.81,2500.0,54.1977,54.1977,54.1846,54.1977,2500.0
2007-03-21 13:05:00,82.8,82.8,82.79,82.8,800.0,54.1912,54.1912,54.1846,54.1912,800.0
2007-03-21 13:10:00,82.81,82.83,82.81,82.83,1700.0,54.1977,54.2108,54.1977,54.2108,1700.0
2007-03-21 13:15:00,82.83,82.83,82.82,82.83,3100.0,54.2108,54.2108,54.2043,54.2108,3100.0
2007-03-21 13:20:00,82.83,82.83,82.82,82.82,5400.0,54.2108,54.2108,54.2043,54.2043,5400.0
2007-03-21 13:25:00,82.81,82.86,82.81,82.84,4500.0,54.1977,54.2305,54.1977,54.2174,4500.0
2007-03-21 13:30:00,82.84,82.86,82.83,82.86,4200.0,54.2174,54.2305,54.2108,54.2305,4200.0
2007-03-21 13:35:00,82.85,82.87,82.84,82.87,1000.0,54.2239,54.237,54.2174,54.237,1000.0
2007-03-21 13:40:00,82.86,82.9,82.85,82.9,10900.0,54.2305,54.2566,54.2239,54.2566,10900.0
2007-03-21 13:45:00,82.89,82.89,82.88,82.89,800.0,54.2501,54.2501,54.2435,54.2501,800.0
2007-03-21 13:50:00,82.9,82.9,82.84,82.85,4900.0,54.2566,54.2566,54.2174,54.2239,4900.0
2007-03-21 13:55:00,82.87,82.87,82.86,82.86,4700.0,54.237,54.237,54.2305,54.2305,4700.0
2007-03-21 14:00:00,82.87,82.88,82.85,82.86,15100.0,54.237,54.2435,54.2239,54.2305,15100.0
2007-03-21 14:05:00,82.88,82.89,82.85,82.89,8900.0,54.2435,54.2501,54.2239,54.2501,8900.0
2007-03-21 14:10:00,82.88,82.9,82.82,82.83,16300.0,54.2435,54.2566,54.2043,54.2108,16300.0
2007-03-21 14:15:00,82.83,83.26,82.8,83.04,72300.0,54.2108,54.4922,54.1912,54.3483,72300.0
2007-03-21 14:20:00,83.02,83.45,83.02,83.44,45100.0,54.3352,54.6166,54.3352,54.6101,45100.0
2007-03-21 14:25:00,83.5,83.62,83.47,83.55,17400.0,54.6493,54.7279,54.6297,54.682,17400.0
2007-03-21 14:30:00,83.55,83.69,83.55,83.67,6900.0,54.682,54.7737,54.682,54.7606,6900.0
2007-03-21 14:35:00,83.69,83.77,83.55,83.64,16800.0,54.7737,54.826,54.682,54.7409,16800.0
2007-03-21 14:40:00,83.64,83.87,83.64,83.87,2500.0,54.7409,54.8915,54.7409,54.8915,2500.0
2007-03-21 14:45:00,83.91,83.91,83.74,83.8,21300.0,54.9177,54.9177,54.8064,54.8457,21300.0
2007-03-21 14:50:00,83.81,83.96,83.81,83.94,25500.0,54.8522,54.9504,54.8522,54.9373,25500.0
2007-03-21 14:55:00,83.96,84.22,83.94,84.17,9200.0,54.9504,55.1205,54.9373,55.0878,9200.0
2007-03-21 15:00:00,84.14,84.27,84.14,84.17,4700.0,55.0682,55.1533,55.0682,55.0878,4700.0
2007-03-21 15:05:00,84.11,84.13,84.05,84.05,7100.0,55.0486,55.0616,55.0093,55.0093,7100.0
2007-03-21 15:10:00,84.06,84.06,83.89,83.98,61000.0,55.0158,55.0158,54.9046,54.9635,61000.0
2007-03-21 15:15:00,83.96,83.99,83.82,83.82,7100.0,54.9504,54.97,54.8588,54.8588,7100.0
2007-03-21 15:20:00,83.83,83.97,83.82,83.87,15000.0,54.8653,54.9569,54.8588,54.8915,15000.0
2007-03-21 15:25:00,83.9,83.93,83.81,83.88,5700.0,54.9111,54.9307,54.8522,54.898,5700.0
2007-03-21 15:30:00,83.89,84.02,83.86,83.99,11200.0,54.9046,54.9897,54.8849,54.97,11200.0
2007-03-21 15:35:00,84.0,84.05,83.96,83.96,11800.0,54.9766,55.0093,54.9504,54.9504,11800.0
2007-03-21 15:40:00,83.99,84.04,83.96,84.03,12200.0,54.97,55.0027,54.9504,54.9962,12200.0
2007-03-21 15:45:00,84.02,84.1,84.02,84.07,281900.0,54.9897,55.042,54.9897,55.0224,281900.0
2007-03-21 15:50:00,84.07,84.08,83.97,84.0,46200.0,55.0224,55.0289,54.9569,54.9766,46200.0
2007-03-21 15:55:00,84.03,84.05,83.99,84.02,9100.0,54.9962,55.0093,54.97,54.9897,9100.0
2007-03-21 16:00:00,84.02,84.02,84.02,84.02,0.0,54.9897,54.9897,54.9897,54.9897,0.0
2007-03-21 16:05:00,84.02,84.02,84.02,84.02,0.0,54.9897,54.9897,54.9897,54.9897,0.0
2007-03-21 16:10:00,84.02,84.02,84.02,84.02,0.0,54.9897,54.9897,54.9897,54.9897,0.0
2007-03-22 09:30:00,84.19,84.2,84.12,84.18,104000.0,55.1009,55.1075,55.0551,55.0944,104000.0
2007-03-22 09:35:00,84.15,84.21,84.13,84.21,26300.0,55.0747,55.114,55.0616,55.114,26300.0
2007-03-22 09:40:00,84.2,84.29,84.18,84.18,8000.0,55.1075,55.1664,55.0944,55.0944,8000.0
2007-03-22 09:45:00,84.16,84.18,84.12,84.14,12400.0,55.0813,55.0944,55.0551,55.0682,12400.0
2007-03-22 09:50:00,84.16,84.16,84.06,84.15,6000.0,55.0813,55.0813,55.0158,55.0747,6000.0
2007-03-22 09:55:00,84.08,84.09,84.03,84.04,2900.0,55.0289,55.0355,54.9962,55.0027,2900.0
2007-03-22 10:00:00,84.02,84.08,83.99,84.04,8900.0,54.9897,55.0289,54.97,55.0027,8900.0
2007-03-22 10:05:00,84.02,84.05,83.99,84.02,6300.0,54.9897,55.0093,54.97,54.9897,6300.0
2007-03-22 10:10:00,84.11,84.15,84.11,84.14,2300.0,55.0486,55.0747,55.0486,55.0682,2300.0
2007-03-22 10:15:00,84.18,84.18,84.1,84.12,12000.0,55.0944,55.0944,55.042,55.0551,12000.0
2007-03-22 10:20:00,84.12,84.15,84.11,84.11,1400.0,55.0551,55.0747,55.0486,55.0486,1400.0
2007-03-22 10:25:00,84.08,84.08,84.02,84.04,7300.0,55.0289,55.0289,54.9897,55.0027,7300.0
2007-03-22 10:30:00,84.03,84.06,84.01,84.06,6600.0,54.9962,55.0158,54.9831,55.0158,6600.0
2007-03-22 10:35:00,84.0,84.03,83.95,84.0,13100.0,54.9766,54.9962,54.9438,54.9766,13100.0
2007-03-22 10:40:00,83.99,84.13,83.99,84.08,8800.0,54.97,55.0616,54.97,55.0289,8800.0
2007-03-22 10:45:00,84.08,84.15,84.03,84.03,6300.0,55.0289,55.0747,54.9962,54.9962,6300.0
2007-03-22 10:50:00,84.04,84.04,83.95,83.97,22300.0,55.0027,55.0027,54.9438,54.9569,22300.0
2007-03-22 10:55:00,83.97,84.06,83.97,83.97,9000.0,54.9569,55.0158,54.9569,54.9569,9000.0
2007-03-22 11:00:00,83.92,84.03,83.91,83.93,9600.0,54.9242,54.9962,54.9177,54.9307,9600.0
2007-03-22 11:05:00,83.92,83.95,83.89,83.95,5400.0,54.9242,54.9438,54.9046,54.9438,5400.0
2007-03-22 11:10:00,83.93,83.97,83.93,83.93,6500.0,54.9307,54.9569,54.9307,54.9307,6500.0
2007-03-22 11:15:00,83.96,83.96,83.95,83.95,400.0,54.9504,54.9504,54.9438,54.9438,400.0
2007-03-22 11:20:00,83.98,84.08,83.98,84.08,2400.0,54.9635,55.0289,54.9635,55.0289,2400.0
2007-03-22 11:25:00,84.06,84.06,84.02,84.05,3900.0,55.0158,55.0158,54.9897,55.0093,3900.0
2007-03-22 11:30:00,84.07,84.12,84.06,84.11,1900.0,55.0224,55.0551,55.0158,55.0486,1900.0
2007-03-22 11:35:00,84.11,84.11,84.06,84.09,9500.0,55.0486,55.0486,55.0158,55.0355,9500.0
2007-03-22 11:40:00,84.08,84.08,84.04,84.08,3700.0,55.0289,55.0289,55.0027,55.0289,3700.0
2007-03-22 11:45:00,84.08,84.08,84.04,84.06,2600.0,55.0289,55.0289,55.0027,55.0158,2600.0
2007-03-22 11:50:00,84.07,84.08,84.04,84.08,4100.0,55.0224,55.0289,55.0027,55.0289,4100.0
2007-03-22 11:55:00,84.06,84.21,84.05,84.2,6400.0,55.0158,55.114,55.0093,55.1075,6400.0
2007-03-22 12:00:00,84.21,84.21,84.16,84.19,1800.0,55.114,55.114,55.0813,55.1009,1800.0
2007-03-22 12:05:00,84.21,84.27,84.2,84.27,4100.0,55.114,55.1533,55.1075,55.1533,4100.0
2007-03-22 12:10:00,84.26,84.34,84.26,84.28,2400.0,55.1467,55.1991,55.1467,55.1598,2400.0
2007-03-22 12:15:00,84.29,84.33,84.28,84.33,3200.0,55.1664,55.1925,55.1598,55.1925,3200.0
2007-03-22 12:20:00,84.33,84.33,84.29,84.32,15500.0,55.1925,55.1925,55.1664,55.186,15500.0
2007-03-22 12:25:00,84.31,84.33,84.31,84.31,15600.0,55.1795,55.1925,55.1795,55.1795,15600.0
2007-03-22 12:30:00,84.31,84.37,84.27,84.27,6600.0,55.1795,55.2187,55.1533,55.1533,6600.0
2007-03-22 12:35:00,84.28,84.28,84.26,84.26,4900.0,55.1598,55.1598,55.1467,55.1467,4900.0
2007-03-22 12:40:00,84.27,84.32,84.23,84.3,4100.0,55.1533,55.186,55.1271,55.1729,4100.0
2007-03-22 12:45:00,84.27,84.29,84.25,84.27,3000.0,55.1533,55.1664,55.1402,55.1533,3000.0
2007-03-22 12:50:00,84.27,84.27,84.25,84.25,2400.0,55.1533,55.1533,55.1402,55.1402,2400.0
2007-03-22 12:55:00,84.26,84.26,84.22,84.23,4600.0,55.1467,55.1467,55.1205,55.1271,4600.0
2007-03-22 13:00:00,84.22,84.22,84.19,84.19,1300.0,55.1205,55.1205,55.1009,55.1009,1300.0
2007-03-22 13:05:00,84.14,84.2,84.14,84.2,3800.0,55.0682,55.1075,55.0682,55.1075,3800.0
2007-03-22 13:10:00,84.16,84.19,84.16,84.19,4100.0,55.0813,55.1009,55.0813,55.1009,4100.0
2007-03-22 13:15:00,84.19,84.19,84.11,84.18,4200.0,55.1009,55.1009,55.0486,55.0944,4200.0
2007-03-22 13:20:00,84.16,84.18,84.16,84.18,800.0,55.0813,55.0944,55.0813,55.0944,800.0
2007-03-22 13:25:00,84.18,84.25,84.18,84.18,2900.0,55.0944,55.1402,55.0944,55.0944,2900.0
2007-03-22 13:30:00,84.19,84.19,84.1,84.11,4400.0,55.1009,55.1009,55.042,55.0486,4400.0
2007-03-22 13:35:00,84.12,84.12,84.06,84.07,5500.0,55.0551,55.0551,55.0158,55.0224,5500.0
2007-03-22 13:40:00,84.12,84.17,84.11,84.15,12700.0,55.0551,55.0878,55.0486,55.0747,12700.0
2007-03-22 13:45:00,84.15,84.16,84.12,84.12,2300.0,55.0747,55.0813,55.0551,55.0551,2300.0
2007-03-22 13:50:00,84.11,84.15,84.11,84.11,3800.0,55.0486,55.0747,55.0486,55.0486,3800.0
2007-03-22 13:55:00,84.13,84.15,84.13,84.14,1300.0,55.0616,55.0747,55.0616,55.0682,1300.0
2007-03-22 14:00:00,84.15,84.2,84.15,84.2,5600.0,55.0747,55.1075,55.0747,55.1075,5600.0
2007-03-22 14:05:00,84.2,84.24,84.2,84.24,4200.0,55.1075,55.1336,55.1075,55.1336,4200.0
2007-03-22 14:10:00,84.22,84.22,84.19,84.2,4100.0,55.1205,55.1205,55.1009,55.1075,4100.0
2007-03-22 14:15:00,84.21,84.25,84.21,84.23,6300.0,55.114,55.1402,55.114,55.1271,6300.0
2007-03-22 14:20:00,84.21,84.21,84.2,84.2,1000.0,55.114,55.114,55.1075,55.1075,1000.0
2007-03-22 14:25:00,84.2,84.21,84.16,84.16,9500.0,55.1075,55.114,55.0813,55.0813,9500.0
2007-03-22 14:30:00,84.16,84.25,84.16,84.19,2700.0,55.0813,55.1402,55.0813,55.1009,2700.0
2007-03-22 14:35:00,84.19,84.19,84.15,84.19,4700.0,55.1009,55.1009,55.0747,55.1009,4700.0
2007-03-22 14:40:00,84.22,84.25,84.21,84.23,3500.0,55.1205,55.1402,55.114,55.1271,3500.0
2007-03-22 14:45:00,84.25,84.28,84.21,84.28,3000.0,55.1402,55.1598,55.114,55.1598,3000.0
2007-03-22 14:50:00,84.3,84.3,84.22,84.22,5000.0,55.1729,55.1729,55.1205,55.1205,5000.0
2007-03-22 14:55:00,84.22,84.24,84.2,84.24,2200.0,55.1205,55.1336,55.1075,55.1336,2200.0
2007-03-22 15:00:00,84.23,84.23,84.16,84.19,17100.0,55.1271,55.1271,55.0813,55.1009,17100.0
2007-03-22 15:05:00,84.17,84.19,84.1,84.1,6900.0,55.0878,55.1009,55.042,55.042,6900.0
2007-03-22 15:10:00,84.06,84.08,84.04,84.05,12100.0,55.0158,55.0289,55.0027,55.0093,12100.0
2007-03-22 15:15:00,84.1,84.1,84.01,84.06,3200.0,55.042,55.042,54.9831,55.0158,3200.0
2007-03-22 15:20:00,84.07,84.09,84.02,84.03,5300.0,55.0224,55.0355,54.9897,54.9962,5300.0
2007-03-22 15:25:00,84.02,84.1,83.99,84.09,11200.0,54.9897,55.042,54.97,55.0355,11200.0
2007-03-22 15:30:00,84.09,84.13,84.04,84.09,15100.0,55.0355,55.0616,55.0027,55.0355,15100.0
2007-03-22 15:35:00,84.09,84.09,84.06,84.06,21900.0,55.0355,55.0355,55.0158,55.0158,21900.0
2007-03-22 15:40:00,84.05,84.07,84.02,84.05,11500.0,55.0093,55.0224,54.9897,55.0093,11500.0
2007-03-22 15:45:00,84.07,84.09,84.04,84.06,8700.0,55.0224,55.0355,55.0027,55.0158,8700.0
2007-03-22 15:50:00,84.07,84.14,84.07,84.12,16900.0,55.0224,55.0682,55.0224,55.0551,16900.0
2007-03-22 15:55:00,84.13,84.13,84.08,84.12,18300.0,55.0616,55.0616,55.0289,55.0551,18300.0
2007-03-22 16:00:00,84.17,84.17,84.17,84.17,200.0,55.0878,55.0878,55.0878,55.0878,200.0
2007-03-22 16:05:00,84.17,84.17,84.17,84.17,0.0,55.0878,55.0878,55.0878,55.0878,0.0
2007-03-22 16:10:00,84.11,84.11,84.11,84.11,200.0,55.0486,55.0486,55.0486,55.0486,200.0
2007-03-23 09:30:00,83.72,83.73,83.6,83.63,68900.0,55.0914,55.098,55.0124,55.0322,68900.0
2007-03-23 09:35:00,83.71,83.81,83.71,83.76,29800.0,55.0848,55.1506,55.0848,55.1177,29800.0
2007-03-23 09:40:00,83.72,83.81,83.66,83.73,32500.0,55.0914,55.1506,55.0519,55.098,32500.0
2007-03-23 09:45:00,83.76,83.76,83.69,83.71,4700.0,55.1177,55.1177,55.0717,55.0848,4700.0
2007-03-23 09:50:00,83.69,83.75,83.68,83.68,3800.0,55.0717,55.1112,55.0651,55.0651,3800.0
2007-03-23 09:55:00,83.68,83.71,83.65,83.69,6200.0,55.0651,55.0848,55.0453,55.0717,6200.0
2007-03-23 10:00:00,83.69,84.01,83.69,83.95,30300.0,55.0717,55.2822,55.0717,55.2428,30300.0
2007-03-23 10:05:00,83.95,83.95,83.85,83.93,10000.0,55.2428,55.2428,55.177,55.2296,10000.0
2007-03-23 10:10:00,83.92,83.96,83.89,83.89,1000.0,55.223,55.2493,55.2033,55.2033,1000.0
2007-03-23 10:15:00,83.91,83.94,83.86,83.88,6200.0,55.2164,55.2362,55.1835,55.1967,6200.0
2007-03-23 10:20:00,83.9,83.9,83.72,83.78,13000.0,55.2099,55.2099,55.0914,55.1309,13000.0
2007-03-23 10:25:00,83.77,83.84,83.73,83.78,23200.0,55.1243,55.1704,55.098,55.1309,23200.0
2007-03-23 10:30:00,83.79,83.81,83.76,83.77,13700.0,55.1375,55.1506,55.1177,55.1243,13700.0
2007-03-23 10:35:00,83.78,83.86,83.77,83.84,6500.0,55.1309,55.1835,55.1243,55.1704,6500.0
2007-03-23 10:40:00,83.83,83.83,83.76,83.78,7100.0,55.1638,55.1638,55.1177,55.1309,7100.0
2007-03-23 10:45:00,83.79,83.83,83.78,83.83,3300.0,55.1375,55.1638,55.1309,55.1638,3300.0
2007-03-23 10:50:00,83.84,83.87,83.84,83.86,2400.0,55.1704,55.1901,55.1704,55.1835,2400.0
2007-03-23 10:55:00,83.85,83.9,83.78,83.89,13400.0,55.177,55.2099,55.1309,55.2033,13400.0
2007-03-23 11:00:00,83.85,83.88,83.85,83.88,900.0,55.177,55.1967,55.177,55.1967,900.0
2007-03-23 11:05:00,83.84,83.88,83.84,83.88,2000.0,55.1704,55.1967,55.1704,55.1967,2000.0
2007-03-23 11:10:00,83.88,83.89,83.83,83.87,4100.0,55.1967,55.2033,55.1638,55.1901,4100.0
2007-03-23 11:15:00,83.91,83.96,83.89,83.94,18000.0,55.2164,55.2493,55.2033,55.2362,18000.0
2007-03-23 11:20:00,83.93,83.93,83.9,83.9,1400.0,55.2296,55.2296,55.2099,55.2099,1400.0
2007-03-23 11:25:00,83.91,83.91,83.86,83.89,4400.0,55.2164,55.2164,55.1835,55.2033,4400.0
2007-03-23 11:30:00,83.89,83.92,83.89,83.92,1600.0,55.2033,55.223,55.2033,55.223,1600.0
2007-03-23 11:35:00,83.92,83.96,83.9,83.94,17700.0,55.223,55.2493,55.2099,55.2362,17700.0
2007-03-23 11:40:00,83.92,83.92,83.92,83.92,2000.0,55.223,55.223,55.223,55.223,2000.0
2007-03-23 11:45:00,83.86,83.9,83.86,83.9,9600.0,55.1835,55.2099,55.1835,55.2099,9600.0
2007-03-23 11:50:00,83.93,83.93,83.89,83.89,7000.0,55.2296,55.2296,55.2033,55.2033,7000.0
2007-03-23 11:55:00,83.9,83.93,83.9,83.91,8200.0,55.2099,55.2296,55.2099,55.2164,8200.0
2007-03-23 12:00:00,83.92,83.95,83.91,83.94,8100.0,55.223,55.2428,55.2164,55.2362,8100.0
2007-03-23 12:05:00,83.94,83.98,83.94,83.96,4700.0,55.2362,55.2625,55.2362,55.2493,4700.0
2007-03-23 12:10:00,83.97,83.99,83.92,83.92,4800.0,55.2559,55.2691,55.223,55.223,4800.0
2007-03-23 12:15:00,83.93,83.93,83.9,83.93,3300.0,55.2296,55.2296,55.2099,55.2296,3300.0
2007-03-23 12:20:00,83.93,83.95,83.92,83.92,4100.0,55.2296,55.2428,55.223,55.223,4100.0
2007-03-23 12:25:00,83.93,83.93,83.92,83.92,3200.0,55.2296,55.2296,55.223,55.223,3200.0
2007-03-23 12:30:00,83.91,83.91,83.91,83.91,3900.0,55.2164,55.2164,55.2164,55.2164,3900.0
2007-03-23 12:35:00,83.91,83.91,83.86,83.88,7900.0,55.2164,55.2164,55.1835,55.1967,7900.0
2007-03-23 12:40:00,83.89,83.91,83.88,83.88,6900.0,55.2033,55.2164,55.1967,55.1967,6900.0
2007-03-23 12:45:00,83.88,83.91,83.84,83.88,22000.0,55.1967,55.2164,55.1704,55.1967,22000.0
2007-03-23 12:50:00,83.87,83.87,83.81,83.84,7500.0,55.1901,55.1901,55.1506,55.1704,7500.0
2007-03-23 12:55:00,83.86,83.88,83.85,83.87,4100.0,55.1835,55.1967,55.177,55.1901,4100.0
2007-03-23 13:00:00,83.89,83.9,83.86,83.86,2000.0,55.2033,55.2099,55.1835,55.1835,2000.0
2007-03-23 13:05:00,83.85,83.88,83.85,83.85,2700.0,55.177,55.1967,55.177,55.177,2700.0
2007-03-23 13:10:00,83.84,83.85,83.73,83.73,3400.0,55.1704,55.177,55.098,55.098,3400.0
2007-03-23 13:15:00,83.75,83.81,83.75,83.79,10600.0,55.1112,55.1506,55.1112,55.1375,10600.0
2007-03-23 13:20:00,83.8,83.81,83.76,83.76,29700.0,55.1441,55.1506,55.1177,55.1177,29700.0
2007-03-23 13:25:00,83.78,83.85,83.78,83.83,5900.0,55.1309,55.177,55.1309,55.1638,5900.0
2007-03-23 13:30:00,83.81,83.86,83.81,83.84,10800.0,55.1506,55.1835,55.1506,55.1704,10800.0
2007-03-23 13:35:00,83.84,83.84,83.76,83.77,4200.0,55.1704,55.1704,55.1177,55.1243,4200.0
2007-03-23 13:40:00,83.8,83.81,83.78,83.78,4200.0,55.1441,55.1506,55.1309,55.1309,4200.0
2007-03-23 13:45:00,83.79,83.83,83.79,83.8,4000.0,55.1375,55.1638,55.1375,55.1441,4000.0
2007-03-23 13:50:00,83.81,83.84,83.81,83.83,1300.0,55.1506,55.1704,55.1506,55.1638,1300.0
2007-03-23 13:55:00,83.83,83.83,83.81,83.81,3500.0,55.1638,55.1638,55.1506,55.1506,3500.0
2007-03-23 14:00:00,83.81,83.83,83.77,83.77,4900.0,55.1506,55.1638,55.1243,55.1243,4900.0
2007-03-23 14:05:00,83.77,83.79,83.77,83.77,4000.0,55.1243,55.1375,55.1243,55.1243,4000.0
2007-03-23 14:10:00,83.79,83.82,83.78,83.79,12700.0,55.1375,55.1572,55.1309,55.1375,12700.0
2007-03-23 14:15:00,83.8,83.81,83.74,83.74,8500.0,55.1441,55.1506,55.1046,55.1046,8500.0
2007-03-23 14:20:00,83.72,83.76,83.7,83.76,5000.0,55.0914,55.1177,55.0783,55.1177,5000.0
2007-03-23 14:25:00,83.78,83.79,83.76,83.78,1400.0,55.1309,55.1375,55.1177,55.1309,1400.0
2007-03-23 14:30:00,83.77,83.84,83.77,83.81,3300.0,55.1243,55.1704,55.1243,55.1506,3300.0
2007-03-23 14:35:00,83.8,83.82,83.79,83.81,9900.0,55.1441,55.1572,55.1375,55.1506,9900.0
2007-03-23 14:40:00,83.83,83.84,83.8,83.84,7300.0,55.1638,55.1704,55.1441,55.1704,7300.0
2007-03-23 14:45:00,83.84,83.86,83.83,83.84,2100.0,55.1704,55.1835,55.1638,55.1704,2100.0
2007-03-23 14:50:00,83.84,83.88,83.84,83.88,3500.0,55.1704,55.1967,55.1704,55.1967,3500.0
2007-03-23 14:55:00,83.88,83.89,83.87,83.88,24300.0,55.1967,55.2033,55.1901,55.1967,24300.0
2007-03-23 15:00:00,83.88,83.88,83.84,83.88,17700.0,55.1967,55.1967,55.1704,55.1967,17700.0
2007-03-23 15:05:00,83.88,83.88,83.86,83.87,15700.0,55.1967,55.1967,55.1835,55.1901,15700.0
2007-03-23 15:10:00,83.87,83.89,83.86,83.87,22900.0,55.1901,55.2033,55.1835,55.1901,22900.0
2007-03-23 15:15:00,83.9,83.94,83.89,83.93,6300.0,55.2099,55.2362,55.2033,55.2296,6300.0
2007-03-23 15:20:00,83.93,83.97,83.91,83.92,43300.0,55.2296,55.2559,55.2164,55.223,43300.0
2007-03-23 15:25:00,83.92,83.92,83.85,83.88,37600.0,55.223,55.223,55.177,55.1967,37600.0
2007-03-23 15:30:00,83.9,83.91,83.88,83.91,12300.0,55.2099,55.2164,55.1967,55.2164,12300.0
2007-03-23 15:35:00,83.91,83.91,83.87,83.89,5100.0,55.2164,55.2164,55.1901,55.2033,5100.0
2007-03-23 15:40:00,83.87,83.87,83.84,83.85,10600.0,55.1901,55.1901,55.1704,55.177,10600.0
2007-03-23 15:45:00,83.84,83.86,83.82,83.86,23200.0,55.1704,55.1835,55.1572,55.1835,23200.0
2007-03-23 15:50:00,83.86,83.87,83.84,83.85,4900.0,55.1835,55.1901,55.1704,55.177,4900.0
2007-03-23 15:55:00,83.85,83.91,83.79,83.85,13300.0,55.177,55.2164,55.1375,55.177,13300.0
2007-03-23 16:00:00,83.85,83.85,83.85,83.85,0.0,55.177,55.177,55.177,55.177,0.0
2007-03-23 16:05:00,83.86,83.86,83.86,83.86,100.0,55.1835,55.1835,55.1835,55.1835,100.0
2007-03-23 16:10:00,83.86,83.86,83.86,83.86,0.0,55.1835,55.1835,55.1835,55.1835,0.0
2007-03-26 09:30:00,83.85,83.9,83.81,83.81,56600.0,55.177,55.2099,55.1506,55.1506,56600.0
2007-03-26 09:35:00,83.81,83.85,83.78,83.78,16200.0,55.1506,55.177,55.1309,55.1309,16200.0
2007-03-26 09:40:00,83.78,83.82,83.73,83.78,7200.0,55.1309,55.1572,55.098,55.1309,7200.0
2007-03-26 09:45:00,83.8,83.84,83.8,83.84,3800.0,55.1441,55.1704,55.1441,55.1704,3800.0
2007-03-26 09:50:00,83.84,83.84,83.78,83.81,7200.0,55.1704,55.1704,55.1309,55.1506,7200.0
2007-03-26 09:55:00,83.83,83.84,83.82,83.84,2100.0,55.1638,55.1704,55.1572,55.1704,2100.0
2007-03-26 10:00:00,83.85,83.85,83.46,83.56,26800.0,55.177,55.177,54.9203,54.9861,26800.0
2007-03-26 10:05:00,83.51,83.52,83.23,83.32,14800.0,54.9532,54.9598,54.769,54.8282,14800.0
2007-03-26 10:10:00,83.35,83.41,83.31,83.41,5200.0,54.8479,54.8874,54.8216,54.8874,5200.0
2007-03-26 10:15:00,83.38,83.4,83.29,83.38,10100.0,54.8677,54.8808,54.8085,54.8677,10100.0
2007-03-26 10:20:00,83.34,83.35,83.17,83.17,11800.0,54.8414,54.8479,54.7295,54.7295,11800.0
2007-03-26 10:25:00,83.12,83.27,83.11,83.13,34400.0,54.6966,54.7953,54.69,54.7032,34400.0
2007-03-26 10:30:00,83.14,83.23,83.08,83.14,22600.0,54.7097,54.769,54.6703,54.7097,22600.0
2007-03-26 10:35:00,83.18,83.22,83.18,83.2,3600.0,54.7361,54.7624,54.7361,54.7492,3600.0
2007-03-26 10:40:00,83.25,83.33,83.23,83.28,4200.0,54.7821,54.8348,54.769,54.8019,4200.0
2007-03-26 10:45:00,83.26,83.29,83.23,83.29,9300.0,54.7887,54.8085,54.769,54.8085,9300.0
2007-03-26 10:50:00,83.29,83.33,83.27,83.3,16000.0,54.8085,54.8348,54.7953,54.815,16000.0
2007-03-26 10:55:00,83.31,83.33,83.28,83.3,2700.0,54.8216,54.8348,54.8019,54.815,2700.0
2007-03-26 11:00:00,83.29,83.29,83.11,83.12,8900.0,54.8085,54.8085,54.69,54.6966,8900.0
2007-03-26 11:05:00,83.14,83.2,83.14,83.19,3400.0,54.7097,54.7492,54.7097,54.7426,3400.0
2007-03-26 11:10:00,83.2,83.2,83.13,83.15,6800.0,54.7492,54.7492,54.7032,54.7163,6800.0
2007-03-26 11:15:00,83.13,83.23,83.12,83.22,6000.0,54.7032,54.769,54.6966,54.7624,6000.0
2007-03-26 11:20:00,83.23,83.33,83.23,83.28,9300.0,54.769,54.8348,54.769,54.8019,9300.0
2007-03-26 11:25:00,83.29,83.31,83.25,83.26,12200.0,54.8085,54.8216,54.7821,54.7887,12200.0
2007-03-26 11:30:00,83.31,83.31,83.28,83.3,3100.0,54.8216,54.8216,54.8019,54.815,3100.0
2007-03-26 11:35:00,83.31,83.44,83.31,83.44,13900.0,54.8216,54.9072,54.8216,54.9072,13900.0
2007-03-26 11:40:00,83.45,83.45,83.42,83.42,6500.0,54.9137,54.9137,54.894,54.894,6500.0
2007-03-26 11:45:00,83.43,83.43,83.35,83.35,6400.0,54.9006,54.9006,54.8479,54.8479,6400.0
2007-03-26 11:50:00,83.35,83.37,83.34,83.36,9000.0,54.8479,54.8611,54.8414,54.8545,9000.0
2007-03-26 11:55:00,83.34,83.38,83.34,83.35,3500.0,54.8414,54.8677,54.8414,54.8479,3500.0
2007-03-26 12:00:00,83.37,83.38,83.35,83.38,4000.0,54.8611,54.8677,54.8479,54.8677,4000.0
2007-03-26 12:05:00,83.39,83.42,83.36,83.38,3500.0,54.8743,54.894,54.8545,54.8677,3500.0
2007-03-26 12:10:00,83.38,83.43,83.37,83.43,2800.0,54.8677,54.9006,54.8611,54.9006,2800.0
2007-03-26 12:15:00,83.42,83.45,83.4,83.43,4600.0,54.894,54.9137,54.8808,54.9006,4600.0
2007-03-26 12:20:00,83.46,83.55,83.46,83.55,10000.0,54.9203,54.9795,54.9203,54.9795,10000.0
2007-03-26 12:25:00,83.6,83.61,83.54,83.54,7700.0,55.0124,55.019,54.973,54.973,7700.0
2007-03-26 12:30:00,83.54,83.57,83.54,83.54,3200.0,54.973,54.9927,54.973,54.973,3200.0
2007-03-26 12:35:00,83.54,83.55,83.5,83.5,3300.0,54.973,54.9795,54.9466,54.9466,3300.0
2007-03-26 12:40:00,83.48,83.52,83.48,83.52,4000.0,54.9335,54.9598,54.9335,54.9598,4000.0
2007-03-26 12:45:00,83.56,83.61,83.56,83.56,2900.0,54.9861,55.019,54.9861,54.9861,2900.0
2007-03-26 12:50:00,83.56,83.57,83.51,83.51,3200.0,54.9861,54.9927,54.9532,54.9532,3200.0
2007-03-26 12:55:00,83.52,83.52,83.5,83.5,900.0,54.9598,54.9598,54.9466,54.9466,900.0
2007-03-26 13:00:00,83.45,83.48,83.45,83.48,3100.0,54.9137,54.9335,54.9137,54.9335,3100.0
2007-03-26 13:05:00,83.47,83.48,83.45,83.46,1300.0,54.9269,54.9335,54.9137,54.9203,1300.0
2007-03-26 13:10:00,83.46,83.49,83.46,83.47,900.0,54.9203,54.9401,54.9203,54.9269,900.0
2007-03-26 13:15:00,83.48,83.48,83.46,83.47,1800.0,54.9335,54.9335,54.9203,54.9269,1800.0
2007-03-26 13:20:00,83.47,83.53,83.46,83.52,3600.0,54.9269,54.9664,54.9203,54.9598,3600.0
2007-03-26 13:25:00,83.52,83.52,83.47,83.47,1200.0,54.9598,54.9598,54.9269,54.9269,1200.0
2007-03-26 13:30:00,83.49,83.58,83.49,83.57,5200.0,54.9401,54.9993,54.9401,54.9927,5200.0
2007-03-26 13:35:00,83.55,83.58,83.55,83.56,800.0,54.9795,54.9993,54.9795,54.9861,800.0
2007-03-26 13:40:00,83.57,83.59,83.55,83.57,7700.0,54.9927,55.0059,54.9795,54.9927,7700.0
2007-03-26 13:45:00,83.55,83.58,83.52,83.54,4600.0,54.9795,54.9993,54.9598,54.973,4600.0
2007-03-26 13:50:00,83.54,83.55,83.52,83.52,12700.0,54.973,54.9795,54.9598,54.9598,12700.0
2007-03-26 13:55:00,83.52,83.57,83.52,83.57,2100.0,54.9598,54.9927,54.9598,54.9927,2100.0
2007-03-26 14:00:00,83.57,83.67,83.56,83.66,17600.0,54.9927,55.0585,54.9861,55.0519,17600.0
2007-03-26 14:05:00,83.65,83.65,83.6,83.6,18000.0,55.0453,55.0453,55.0124,55.0124,18000.0
2007-03-26 14:10:00,83.62,83.64,83.61,83.63,1500.0,55.0256,55.0388,55.019,55.0322,1500.0
2007-03-26 14:15:00,83.64,83.67,83.64,83.66,4100.0,55.0388,55.0585,55.0388,55.0519,4100.0
2007-03-26 14:20:00,83.66,83.66,83.61,83.62,12700.0,55.0519,55.0519,55.019,55.0256,12700.0
2007-03-26 14:25:00,83.61,83.64,83.61,83.64,1900.0,55.019,55.0388,55.019,55.0388,1900.0
2007-03-26 14:30:00,83.66,83.66,83.61,83.61,1000.0,55.0519,55.0519,55.019,55.019,1000.0
2007-03-26 14:35:00,83.58,83.61,83.58,83.59,5100.0,54.9993,55.019,54.9993,55.0059,5100.0
2007-03-26 14:40:00,83.58,83.62,83.57,83.62,3700.0,54.9993,55.0256,54.9927,55.0256,3700.0
2007-03-26 14:45:00,83.62,83.63,83.52,83.6,5200.0,55.0256,55.0322,54.9598,55.0124,5200.0
2007-03-26 14:50:00,83.6,83.64,83.6,83.63,4900.0,55.0124,55.0388,55.0124,55.0322,4900.0
2007-03-26 14:55:00,83.63,83.64,83.62,83.64,8400.0,55.0322,55.0388,55.0256,55.0388,8400.0
2007-03-26 15:00:00,83.66,83.7,83.65,83.7,10100.0,55.0519,55.0783,55.0453,55.0783,10100.0
2007-03-26 15:05:00,83.69,83.69,83.63,83.63,5400.0,55.0717,55.0717,55.0322,55.0322,5400.0
2007-03-26 15:10:00,83.62,83.68,83.6,83.68,9200.0,55.0256,55.0651,55.0124,55.0651,9200.0
2007-03-26 15:15:00,83.62,83.66,83.62,83.62,3300.0,55.0256,55.0519,55.0256,55.0256,3300.0
2007-03-26 15:20:00,83.63,83.66,83.62,83.66,3200.0,55.0322,55.0519,55.0256,55.0519,3200.0
2007-03-26 15:25:00,83.66,83.75,83.66,83.74,3600.0,55.0519,55.1112,55.0519,55.1046,3600.0
2007-03-26 15:30:00,83.76,83.85,83.74,83.82,4300.0,55.1177,55.177,55.1046,55.1572,4300.0
2007-03-26 15:35:00,83.81,83.81,83.76,83.77,7200.0,55.1506,55.1506,55.1177,55.1243,7200.0
2007-03-26 15:40:00,83.78,83.82,83.78,83.82,2100.0,55.1309,55.1572,55.1309,55.1572,2100.0
2007-03-26 15:45:00,83.86,83.93,83.81,83.9,8100.0,55.1835,55.2296,55.1506,55.2099,8100.0
2007-03-26 15:50:00,83.89,83.89,83.86,83.88,2100.0,55.2033,55.2033,55.1835,55.1967,2100.0
2007-03-26 15:55:00,83.88,83.9,83.86,83.89,6200.0,55.1967,55.2099,55.1835,55.2033,6200.0
2007-03-26 16:00:00,83.85,83.85,83.85,83.85,1000.0,55.177,55.177,55.177,55.177,1000.0
2007-03-26 16:05:00,83.61,83.81,83.61,83.81,200.0,55.019,55.1506,55.019,55.1506,200.0
2007-03-26 16:10:00,83.67,83.79,83.63,83.79,600.0,55.0585,55.1375,55.0322,55.1375,600.0
2007-03-27 09:30:00,83.64,83.68,83.51,83.54,40900.0,55.0388,55.0651,54.9532,54.973,40900.0
2007-03-27 09:35:00,83.55,83.58,83.52,83.58,6000.0,54.9795,54.9993,54.9598,54.9993,6000.0
2007-03-27 09:40:00,83.57,83.59,83.5,83.58,9100.0,54.9927,55.0059,54.9466,54.9993,9100.0
2007-03-27 09:45:00,83.58,83.64,83.55,83.62,15200.0,54.9993,55.0388,54.9795,55.0256,15200.0
2007-03-27 09:50:00,83.64,83.71,83.6,83.6,19900.0,55.0388,55.0848,55.0124,55.0124,19900.0
2007-03-27 09:55:00,83.55,83.57,83.52,83.52,2400.0,54.9795,54.9927,54.9598,54.9598,2400.0
2007-03-27 10:00:00,83.51,83.61,83.45,83.57,17200.0,54.9532,55.019,54.9137,54.9927,17200.0
2007-03-27 10:05:00,83.53,83.57,83.41,83.43,5700.0,54.9664,54.9927,54.8874,54.9006,5700.0
2007-03-27 10:10:00,83.42,83.47,83.39,83.4,6700.0,54.894,54.9269,54.8743,54.8808,6700.0
2007-03-27 10:15:00,83.42,83.49,83.42,83.48,11600.0,54.894,54.9401,54.894,54.9335,11600.0
2007-03-27 10:20:00,83.48,83.5,83.4,83.5,8300.0,54.9335,54.9466,54.8808,54.9466,8300.0
2007-03-27 10:25:00,83.51,83.52,83.45,83.46,9400.0,54.9532,54.9598,54.9137,54.9203,9400.0
2007-03-27 10:30:00,83.46,83.46,83.37,83.44,33900.0,54.9203,54.9203,54.8611,54.9072,33900.0
2007-03-27 10:35:00,83.44,83.54,83.42,83.52,6200.0,54.9072,54.973,54.894,54.9598,6200.0
2007-03-27 10:40:00,83.51,83.53,83.49,83.51,12500.0,54.9532,54.9664,54.9401,54.9532,12500.0
2007-03-27 10:45:00,83.52,83.53,83.49,83.51,16000.0,54.9598,54.9664,54.9401,54.9532,16000.0
2007-03-27 10:50:00,83.51,83.6,83.5,83.6,11700.0,54.9532,55.0124,54.9466,55.0124,11700.0
2007-03-27 10:55:00,83.6,83.6,83.54,83.56,29200.0,55.0124,55.0124,54.973,54.9861,29200.0
2007-03-27 11:00:00,83.56,83.57,83.47,83.5,52400.0,54.9861,54.9927,54.9269,54.9466,52400.0
2007-03-27 11:05:00,83.51,83.52,83.47,83.47,31000.0,54.9532,54.9598,54.9269,54.9269,31000.0
2007-03-27 11:10:00,83.46,83.47,83.42,83.45,20900.0,54.9203,54.9269,54.894,54.9137,20900.0
2007-03-27 11:15:00,83.45,83.46,83.42,83.45,15500.0,54.9137,54.9203,54.894,54.9137,15500.0
2007-03-27 11:20:00,83.44,83.44,83.35,83.35,11400.0,54.9072,54.9072,54.8479,54.8479,11400.0
2007-03-27 11:25:00,83.33,83.35,83.32,83.34,5500.0,54.8348,54.8479,54.8282,54.8414,5500.0
2007-03-27 11:30:00,83.3,83.37,83.3,83.36,16100.0,54.815,54.8611,54.815,54.8545,16100.0
2007-03-27 11:35:00,83.36,83.45,83.33,83.41,2400.0,54.8545,54.9137,54.8348,54.8874,2400.0
2007-03-27 11:40:00,83.41,83.46,83.4,83.46,3400.0,54.8874,54.9203,54.8808,54.9203,3400.0
2007-03-27 11:45:00,83.45,83.49,83.45,83.48,4900.0,54.9137,54.9401,54.9137,54.9335,4900.0
2007-03-27 11:50:00,83.48,83.49,83.42,83.42,10200.0,54.9335,54.9401,54.894,54.894,10200.0
2007-03-27 11:55:00,83.43,83.45,83.43,83.44,4200.0,54.9006,54.9137,54.9006,54.9072,4200.0
2007-03-27 12:00:00,83.45,83.45,83.4,83.42,5300.0,54.9137,54.9137,54.8808,54.894,5300.0
2007-03-27 12:05:00,83.42,83.55,83.42,83.55,8600.0,54.894,54.9795,54.894,54.9795,8600.0
2007-03-27 12:10:00,83.55,83.56,83.5,83.52,14200.0,54.9795,54.9861,54.9466,54.9598,14200.0
2007-03-27 12:15:00,83.52,83.53,83.48,83.48,4300.0,54.9598,54.9664,54.9335,54.9335,4300.0
2007-03-27 12:20:00,83.49,83.49,83.46,83.47,1400.0,54.9401,54.9401,54.9203,54.9269,1400.0
2007-03-27 12:25:00,83.47,83.52,83.47,83.5,2200.0,54.9269,54.9598,54.9269,54.9466,2200.0
2007-03-27 12:30:00,83.51,83.6,83.51,83.57,14400.0,54.9532,55.0124,54.9532,54.9927,14400.0
2007-03-27 12:35:00,83.59,83.6,83.58,83.6,4100.0,55.0059,55.0124,54.9993,55.0124,4100.0
2007-03-27 12:40:00,83.6,83.6,83.55,83.55,2200.0,55.0124,55.0124,54.9795,54.9795,2200.0
2007-03-27 12:45:00,83.56,83.57,83.55,83.57,4500.0,54.9861,54.9927,54.9795,54.9927,4500.0
2007-03-27 12:50:00,83.57,83.58,83.55,83.56,4200.0,54.9927,54.9993,54.9795,54.9861,4200.0
2007-03-27 12:55:00,83.54,83.55,83.54,83.55,3800.0,54.973,54.9795,54.973,54.9795,3800.0
2007-03-27 13:00:00,83.54,83.55,83.51,83.55,6700.0,54.973,54.9795,54.9532,54.9795,6700.0
2007-03-27 13:05:00,83.59,83.62,83.59,83.6,2600.0,55.0059,55.0256,55.0059,55.0124,2600.0
2007-03-27 13:10:00,83.61,83.61,83.6,83.6,2000.0,55.019,55.019,55.0124,55.0124,2000.0
2007-03-27 13:15:00,83.59,83.6,83.57,83.59,2200.0,55.0059,55.0124,54.9927,55.0059,2200.0
2007-03-27 13:20:00,83.59,83.59,83.59,83.59,0.0,55.0059,55.0059,55.0059,55.0059,0.0
2007-03-27 13:25:00,83.58,83.6,83.58,83.58,2600.0,54.9993,55.0124,54.9993,54.9993,2600.0
2007-03-27 13:30:00,83.56,83.58,83.5,83.53,2100.0,54.9861,54.9993,54.9466,54.9664,2100.0
2007-03-27 13:35:00,83.54,83.55,83.53,83.54,8000.0,54.973,54.9795,54.9664,54.973,8000.0
2007-03-27 13:40:00,83.54,83.56,83.52,83.56,33800.0,54.973,54.9861,54.9598,54.9861,33800.0
2007-03-27 13:45:00,83.59,83.61,83.57,83.61,4400.0,55.0059,55.019,54.9927,55.019,4400.0
2007-03-27 13:50:00,83.61,83.61,83.59,83.59,2500.0,55.019,55.019,55.0059,55.0059,2500.0
2007-03-27 13:55:00,83.58,83.59,83.54,83.55,2700.0,54.9993,55.0059,54.973,54.9795,2700.0
2007-03-27 14:00:00,83.55,83.56,83.5,83.5,8900.0,54.9795,54.9861,54.9466,54.9466,8900.0
2007-03-27 14:05:00,83.48,83.53,83.46,83.46,6200.0,54.9335,54.9664,54.9203,54.9203,6200.0
2007-03-27 14:10:00,83.48,83.53,83.48,83.53,3400.0,54.9335,54.9664,54.9335,54.9664,3400.0
2007-03-27 14:15:00,83.53,83.55,83.51,83.52,4700.0,54.9664,54.9795,54.9532,54.9598,4700.0
2007-03-27 14:20:00,83.53,83.53,83.47,83.49,6100.0,54.9664,54.9664,54.9269,54.9401,6100.0
2007-03-27 14:25:00,83.47,83.47,83.43,83.44,8400.0,54.9269,54.9269,54.9006,54.9072,8400.0
2007-03-27 14:30:00,83.43,83.5,83.42,83.5,12600.0,54.9006,54.9466,54.894,54.9466,12600.0
2007-03-27 14:35:00,83.49,83.49,83.47,83.47,2400.0,54.9401,54.9401,54.9269,54.9269,2400.0
2007-03-27 14:40:00,83.47,83.48,83.47,83.48,2600.0,54.9269,54.9335,54.9269,54.9335,2600.0
2007-03-27 14:45:00,83.47,83.47,83.45,83.47,2300.0,54.9269,54.9269,54.9137,54.9269,2300.0
2007-03-27 14:50:00,83.47,83.49,83.47,83.49,17600.0,54.9269,54.9401,54.9269,54.9401,17600.0
2007-03-27 14:55:00,83.48,83.54,83.48,83.53,17700.0,54.9335,54.973,54.9335,54.9664,17700.0
2007-03-27 15:00:00,83.54,83.54,83.51,83.53,26100.0,54.973,54.973,54.9532,54.9664,26100.0
2007-03-27 15:05:00,83.51,83.57,83.51,83.56,16700.0,54.9532,54.9927,54.9532,54.9861,16700.0
2007-03-27 15:10:00,83.58,83.6,83.57,83.58,3300.0,54.9993,55.0124,54.9927,54.9993,3300.0
2007-03-27 15:15:00,83.57,83.58,83.57,83.57,2000.0,54.9927,54.9993,54.9927,54.9927,2000.0
2007-03-27 15:20:00,83.56,83.56,83.54,83.56,2400.0,54.9861,54.9861,54.973,54.9861,2400.0
2007-03-27 15:25:00,83.56,83.6,83.56,83.58,3700.0,54.9861,55.0124,54.9861,54.9993,3700.0
2007-03-27 15:30:00,83.58,83.64,83.58,83.6,6400.0,54.9993,55.0388,54.9993,55.0124,6400.0
2007-03-27 15:35:00,83.62,83.63,83.61,83.61,7200.0,55.0256,55.0322,55.019,55.019,7200.0
2007-03-27 15:40:00,83.6,83.6,83.56,83.57,5500.0,55.0124,55.0124,54.9861,54.9927,5500.0
2007-03-27 15:45:00,83.56,83.57,83.52,83.52,9300.0,54.9861,54.9927,54.9598,54.9598,9300.0
2007-03-27 15:50:00,83.51,83.54,83.51,83.52,16300.0,54.9532,54.973,54.9532,54.9598,16300.0
2007-03-27 15:55:00,83.52,83.55,83.44,83.5,6100.0,54.9598,54.9795,54.9072,54.9466,6100.0
2007-03-27 16:00:00,83.51,83.51,83.51,83.51,100.0,54.9532,54.9532,54.9532,54.9532,100.0
2007-03-27 16:05:00,83.51,83.51,83.51,83.51,0.0,54.9532,54.9532,54.9532,54.9532,0.0
2007-03-27 16:10:00,83.51,83.51,83.51,83.51,0.0,54.9532,54.9532,54.9532,54.9532,0.0
2007-03-28 09:30:00,83.34,83.34,83.23,83.25,25900.0,54.8414,54.8414,54.769,54.7821,25900.0
2007-03-28 09:35:00,83.25,83.25,83.18,83.21,5100.0,54.7821,54.7821,54.7361,54.7558,5100.0
2007-03-28 09:40:00,83.21,83.21,83.14,83.21,4400.0,54.7558,54.7558,54.7097,54.7558,4400.0
2007-03-28 09:45:00,83.2,83.26,83.19,83.26,2900.0,54.7492,54.7887,54.7426,54.7887,2900.0
2007-03-28 09:50:00,83.26,83.26,83.2,83.2,3000.0,54.7887,54.7887,54.7492,54.7492,3000.0
2007-03-28 09:55:00,83.2,83.23,83.15,83.15,2700.0,54.7492,54.769,54.7163,54.7163,2700.0
2007-03-28 10:00:00,83.17,83.21,83.15,83.18,3500.0,54.7295,54.7558,54.7163,54.7361,3500.0
2007-03-28 10:05:00,83.24,83.25,83.22,83.22,1300.0,54.7755,54.7821,54.7624,54.7624,1300.0
2007-03-28 10:10:00,83.22,83.23,83.15,83.15,3300.0,54.7624,54.769,54.7163,54.7163,3300.0
2007-03-28 10:15:00,83.14,83.21,83.14,83.2,4400.0,54.7097,54.7558,54.7097,54.7492,4400.0
2007-03-28 10:20:00,83.22,83.22,83.17,83.19,8400.0,54.7624,54.7624,54.7295,54.7426,8400.0
2007-03-28 10:25:00,83.19,83.19,83.17,83.17,1600.0,54.7426,54.7426,54.7295,54.7295,1600.0
2007-03-28 10:30:00,83.15,83.15,82.83,82.84,36300.0,54.7163,54.7163,54.5058,54.5123,36300.0
2007-03-28 10:35:00,82.8,82.95,82.77,82.94,21900.0,54.486,54.5847,54.4663,54.5781,21900.0
2007-03-28 10:40:00,82.92,82.92,82.79,82.79,5700.0,54.565,54.565,54.4794,54.4794,5700.0
2007-03-28 10:45:00,82.74,82.78,82.65,82.78,5700.0,54.4465,54.4728,54.3873,54.4728,5700.0
2007-03-28 10:50:00,82.82,82.86,82.82,82.83,20300.0,54.4992,54.5255,54.4992,54.5058,20300.0
2007-03-28 10:55:00,82.86,83.03,82.85,82.99,11400.0,54.5255,54.6374,54.5189,54.611,11400.0
2007-03-28 11:00:00,82.95,82.97,82.92,82.97,3600.0,54.5847,54.5979,54.565,54.5979,3600.0
2007-03-28 11:05:00,82.99,83.09,82.98,83.06,10000.0,54.611,54.6768,54.6045,54.6571,10000.0
2007-03-28 11:10:00,83.07,83.07,82.99,83.02,10400.0,54.6637,54.6637,54.611,54.6308,10400.0
2007-03-28 11:15:00,82.98,83.06,82.98,83.01,4500.0,54.6045,54.6571,54.6045,54.6242,4500.0
2007-03-28 11:20:00,83.04,83.05,82.9,82.91,7600.0,54.6439,54.6505,54.5518,54.5584,7600.0
2007-03-28 11:25:00,82.91,82.95,82.82,82.85,11400.0,54.5584,54.5847,54.4992,54.5189,11400.0
2007-03-28 11:30:00,82.88,82.89,82.84,82.89,3400.0,54.5387,54.5452,54.5123,54.5452,3400.0
2007-03-28 11:35:00,82.91,82.94,82.91,82.94,1500.0,54.5584,54.5781,54.5584,54.5781,1500.0
2007-03-28 11:40:00,82.95,82.95,82.93,82.93,2300.0,54.5847,54.5847,54.5716,54.5716,2300.0
2007-03-28 11:45:00,82.91,82.92,82.9,82.9,3000.0,54.5584,54.565,54.5518,54.5518,3000.0
2007-03-28 11:50:00,82.89,82.89,82.86,82.89,4900.0,54.5452,54.5452,54.5255,54.5452,4900.0
2007-03-28 11:55:00,82.9,82.94,82.9,82.94,5400.0,54.5518,54.5781,54.5518,54.5781,5400.0
2007-03-28 12:00:00,82.93,83.04,82.93,83.03,6900.0,54.5716,54.6439,54.5716,54.6374,6900.0
2007-03-28 12:05:00,83.12,83.2,83.09,83.09,9000.0,54.6966,54.7492,54.6768,54.6768,9000.0
2007-03-28 12:10:00,83.11,83.13,83.04,83.13,7100.0,54.69,54.7032,54.6439,54.7032,7100.0
2007-03-28 12:15:00,83.15,83.28,83.11,83.28,15900.0,54.7163,54.8019,54.69,54.8019,15900.0
2007-03-28 12:20:00,83.32,83.35,83.25,83.28,8600.0,54.8282,54.8479,54.7821,54.8019,8600.0
2007-03-28 12:25:00,83.28,83.35,83.23,83.23,6300.0,54.8019,54.8479,54.769,54.769,6300.0
2007-03-28 12:30:00,83.23,83.27,83.22,83.27,1700.0,54.769,54.7953,54.7624,54.7953,1700.0
2007-03-28 12:35:00,83.2,83.25,83.2,83.25,2100.0,54.7492,54.7821,54.7492,54.7821,2100.0
2007-03-28 12:40:00,83.26,83.27,83.23,83.26,9500.0,54.7887,54.7953,54.769,54.7887,9500.0
2007-03-28 12:45:00,83.27,83.29,83.24,83.26,5100.0,54.7953,54.8085,54.7755,54.7887,5100.0
2007-03-28 12:50:00,83.22,83.22,83.16,83.19,4600.0,54.7624,54.7624,54.7229,54.7426,4600.0
2007-03-28 12:55:00,83.19,83.22,83.18,83.22,2500.0,54.7426,54.7624,54.7361,54.7624,2500.0
2007-03-28 13:00:00,83.2,83.2,83.13,83.13,4000.0,54.7492,54.7492,54.7032,54.7032,4000.0
2007-03-28 13:05:00,83.13,83.17,83.13,83.17,2300.0,54.7032,54.7295,54.7032,54.7295,2300.0
2007-03-28 13:10:00,83.17,83.19,83.07,83.1,10500.0,54.7295,54.7426,54.6637,54.6834,10500.0
2007-03-28 13:15:00,83.1,83.14,83.1,83.12,8000.0,54.6834,54.7097,54.6834,54.6966,8000.0
2007-03-28 13:20:00,83.13,83.17,83.12,83.17,3300.0,54.7032,54.7295,54.6966,54.7295,3300.0
2007-03-28 13:25:00,83.15,83.15,83.14,83.14,500.0,54.7163,54.7163,54.7097,54.7097,500.0
2007-03-28 13:30:00,83.13,83.18,83.12,83.18,7500.0,54.7032,54.7361,54.6966,54.7361,7500.0
2007-03-28 13:35:00,83.15,83.25,83.15,83.23,2000.0,54.7163,54.7821,54.7163,54.769,2000.0
2007-03-28 13:40:00,83.24,83.3,83.22,83.28,3100.0,54.7755,54.815,54.7624,54.8019,3100.0
2007-03-28 13:45:00,83.28,83.28,83.22,83.23,3600.0,54.8019,54.8019,54.7624,54.769,3600.0
2007-03-28 13:50:00,83.23,83.23,83.08,83.11,33900.0,54.769,54.769,54.6703,54.69,33900.0
2007-03-28 13:55:00,83.09,83.14,83.07,83.13,3000.0,54.6768,54.7097,54.6637,54.7032,3000.0
2007-03-28 14:00:00,83.13,83.19,83.12,83.12,14100.0,54.7032,54.7426,54.6966,54.6966,14100.0
2007-03-28 14:05:00,83.1,83.12,83.0,83.0,10900.0,54.6834,54.6966,54.6176,54.6176,10900.0
2007-03-28 14:10:00,83.0,83.02,82.91,82.93,6900.0,54.6176,54.6308,54.5584,54.5716,6900.0
2007-03-28 14:15:00,82.96,82.96,82.87,82.95,19100.0,54.5913,54.5913,54.5321,54.5847,19100.0
2007-03-28 14:20:00,82.95,82.95,82.87,82.91,10400.0,54.5847,54.5847,54.5321,54.5584,10400.0
2007-03-28 14:25:00,82.93,82.96,82.92,82.92,4800.0,54.5716,54.5913,54.565,54.565,4800.0
2007-03-28 14:30:00,82.9,82.95,82.9,82.95,9900.0,54.5518,54.5847,54.5518,54.5847,9900.0
2007-03-28 14:35:00,82.93,82.95,82.93,82.93,1200.0,54.5716,54.5847,54.5716,54.5716,1200.0
2007-03-28 14:40:00,82.94,82.98,82.92,82.95,5900.0,54.5781,54.6045,54.565,54.5847,5900.0
2007-03-28 14:45:00,82.92,82.92,82.87,82.88,12400.0,54.565,54.565,54.5321,54.5387,12400.0
2007-03-28 14:50:00,82.89,82.89,82.82,82.84,36800.0,54.5452,54.5452,54.4992,54.5123,36800.0
2007-03-28 14:55:00,82.85,82.9,82.85,82.89,16900.0,54.5189,54.5518,54.5189,54.5452,16900.0
2007-03-28 15:00:00,82.89,82.96,82.89,82.95,16600.0,54.5452,54.5913,54.5452,54.5847,16600.0
2007-03-28 15:05:00,82.95,82.95,82.92,82.93,21400.0,54.5847,54.5847,54.565,54.5716,21400.0
2007-03-28 15:10:00,82.94,82.95,82.93,82.94,12600.0,54.5781,54.5847,54.5716,54.5781,12600.0
2007-03-28 15:15:00,82.94,82.95,82.89,82.9,21700.0,54.5781,54.5847,54.5452,54.5518,21700.0
2007-03-28 15:20:00,82.9,82.99,82.87,82.96,30300.0,54.5518,54.611,54.5321,54.5913,30300.0
2007-03-28 15:25:00,82.96,83.08,82.95,83.03,35400.0,54.5913,54.6703,54.5847,54.6374,35400.0
2007-03-28 15:30:00,83.03,83.04,83.0,83.0,21100.0,54.6374,54.6439,54.6176,54.6176,21100.0
2007-03-28 15:35:00,83.01,83.04,82.99,83.04,19200.0,54.6242,54.6439,54.611,54.6439,19200.0
2007-03-28 15:40:00,83.03,83.04,82.98,83.04,60300.0,54.6374,54.6439,54.6045,54.6439,60300.0
2007-03-28 15:45:00,82.98,82.98,82.92,82.94,6900.0,54.6045,54.6045,54.565,54.5781,6900.0
2007-03-28 15:50:00,82.95,82.96,82.91,82.91,20000.0,54.5847,54.5913,54.5584,54.5584,20000.0
2007-03-28 15:55:00,82.87,82.89,82.86,82.87,11600.0,54.5321,54.5452,54.5255,54.5321,11600.0
2007-03-28 16:00:00,82.92,82.92,82.87,82.9,3600.0,54.565,54.565,54.5321,54.5518,3600.0
2007-03-28 16:05:00,82.9,82.9,82.9,82.9,0.0,54.5518,54.5518,54.5518,54.5518,0.0
2007-03-28 16:10:00,82.9,82.9,82.9,82.9,0.0,54.5518,54.5518,54.5518,54.5518,0.0
2007-03-29 09:30:00,83.41,83.47,83.38,83.44,60600.0,54.8874,54.9269,54.8677,54.9072,60600.0
2007-03-29 09:35:00,83.43,83.54,83.38,83.42,6600.0,54.9006,54.973,54.8677,54.894,6600.0
2007-03-29 09:40:00,83.38,83.41,83.38,83.4,1200.0,54.8677,54.8874,54.8677,54.8808,1200.0
2007-03-29 09:45:00,83.37,83.39,83.37,83.39,1400.0,54.8611,54.8743,54.8611,54.8743,1400.0
2007-03-29 09:50:00,83.39,83.41,83.32,83.32,6000.0,54.8743,54.8874,54.8282,54.8282,6000.0
2007-03-29 09:55:00,83.34,83.38,83.32,83.36,4100.0,54.8414,54.8677,54.8282,54.8545,4100.0
2007-03-29 10:00:00,83.35,83.36,83.32,83.33,10800.0,54.8479,54.8545,54.8282,54.8348,10800.0
2007-03-29 10:05:00,83.34,83.4,83.33,83.37,5500.0,54.8414,54.8808,54.8348,54.8611,5500.0
2007-03-29 10:10:00,83.34,83.38,83.34,83.38,3600.0,54.8414,54.8677,54.8414,54.8677,3600.0
2007-03-29 10:15:00,83.38,83.45,83.37,83.45,4400.0,54.8677,54.9137,54.8611,54.9137,4400.0
2007-03-29 10:20:00,83.44,83.48,83.44,83.45,2200.0,54.9072,54.9335,54.9072,54.9137,2200.0
2007-03-29 10:25:00,83.44,83.44,83.38,83.39,6800.0,54.9072,54.9072,54.8677,54.8743,6800.0
2007-03-29 10:30:00,83.41,83.41,83.31,83.33,15000.0,54.8874,54.8874,54.8216,54.8348,15000.0
2007-03-29 10:35:00,83.34,83.39,83.34,83.38,5000.0,54.8414,54.8743,54.8414,54.8677,5000.0
2007-03-29 10:40:00,83.37,83.37,83.2,83.21,10100.0,54.8611,54.8611,54.7492,54.7558,10100.0
2007-03-29 10:45:00,83.21,83.24,83.17,83.18,10700.0,54.7558,54.7755,54.7295,54.7361,10700.0
2007-03-29 10:50:00,83.17,83.25,83.15,83.22,9300.0,54.7295,54.7821,54.7163,54.7624,9300.0
2007-03-29 10:55:00,83.22,83.22,83.18,83.19,5300.0,54.7624,54.7624,54.7361,54.7426,5300.0
2007-03-29 11:00:00,83.19,83.23,83.19,83.21,3900.0,54.7426,54.769,54.7426,54.7558,3900.0
2007-03-29 11:05:00,83.22,83.27,83.22,83.25,8600.0,54.7624,54.7953,54.7624,54.7821,8600.0
2007-03-29 11:10:00,83.24,83.27,83.2,83.27,6800.0,54.7755,54.7953,54.7492,54.7953,6800.0
2007-03-29 11:15:00,83.28,83.34,83.25,83.34,4400.0,54.8019,54.8414,54.7821,54.8414,4400.0
2007-03-29 11:20:00,83.32,83.4,83.32,83.35,5600.0,54.8282,54.8808,54.8282,54.8479,5600.0
2007-03-29 11:25:00,83.33,83.38,83.32,83.35,10800.0,54.8348,54.8677,54.8282,54.8479,10800.0
2007-03-29 11:30:00,83.34,83.39,83.34,83.37,2900.0,54.8414,54.8743,54.8414,54.8611,2900.0
2007-03-29 11:35:00,83.32,83.32,83.31,83.32,3400.0,54.8282,54.8282,54.8216,54.8282,3400.0
2007-03-29 11:40:00,83.32,83.33,83.3,83.3,21700.0,54.8282,54.8348,54.815,54.815,21700.0
2007-03-29 11:45:00,83.3,83.31,83.19,83.2,11500.0,54.815,54.8216,54.7426,54.7492,11500.0
2007-03-29 11:50:00,83.21,83.21,83.12,83.15,5100.0,54.7558,54.7558,54.6966,54.7163,5100.0
2007-03-29 11:55:00,83.16,83.19,83.0,83.02,6100.0,54.7229,54.7426,54.6176,54.6308,6100.0
2007-03-29 12:00:00,82.99,83.14,82.99,83.13,11100.0,54.611,54.7097,54.611,54.7032,11100.0
2007-03-29 12:05:00,83.13,83.24,83.13,83.22,7500.0,54.7032,54.7755,54.7032,54.7624,7500.0
2007-03-29 12:10:00,83.19,83.22,83.17,83.18,3800.0,54.7426,54.7624,54.7295,54.7361,3800.0
2007-03-29 12:15:00,83.19,83.22,83.16,83.22,3300.0,54.7426,54.7624,54.7229,54.7624,3300.0
2007-03-29 12:20:00,83.24,83.24,83.16,83.18,5600.0,54.7755,54.7755,54.7229,54.7361,5600.0
2007-03-29 12:25:00,83.19,83.19,83.12,83.12,8600.0,54.7426,54.7426,54.6966,54.6966,8600.0
2007-03-29 12:30:00,83.11,83.11,83.04,83.05,7700.0,54.69,54.69,54.6439,54.6505,7700.0
2007-03-29 12:35:00,83.05,83.11,83.05,83.11,3700.0,54.6505,54.69,54.6505,54.69,3700.0
2007-03-29 12:40:00,83.08,83.15,83.08,83.14,8500.0,54.6703,54.7163,54.6703,54.7097,8500.0
2007-03-29 12:45:00,83.14,83.19,83.13,83.17,2700.0,54.7097,54.7426,54.7032,54.7295,2700.0
2007-03-29 12:50:00,83.22,83.23,83.16,83.16,7100.0,54.7624,54.769,54.7229,54.7229,7100.0
2007-03-29 12:55:00,83.13,83.16,83.13,83.16,4500.0,54.7032,54.7229,54.7032,54.7229,4500.0
2007-03-29 13:00:00,83.08,83.11,83.08,83.09,4300.0,54.6703,54.69,54.6703,54.6768,4300.0
2007-03-29 13:05:00,83.08,83.14,83.08,83.14,4500.0,54.6703,54.7097,54.6703,54.7097,4500.0
2007-03-29 13:10:00,83.17,83.22,83.17,83.18,1500.0,54.7295,54.7624,54.7295,54.7361,1500.0
2007-03-29 13:15:00,83.16,83.16,83.0,83.01,7400.0,54.7229,54.7229,54.6176,54.6242,7400.0
2007-03-29 13:20:00,83.01,83.04,82.91,82.95,7800.0,54.6242,54.6439,54.5584,54.5847,7800.0
2007-03-29 13:25:00,82.99,82.99,82.96,82.99,1300.0,54.611,54.611,54.5913,54.611,1300.0
2007-03-29 13:30:00,83.05,83.05,83.01,83.04,1800.0,54.6505,54.6505,54.6242,54.6439,1800.0
2007-03-29 13:35:00,83.05,83.1,83.05,83.08,3700.0,54.6505,54.6834,54.6505,54.6703,3700.0
2007-03-29 13:40:00,83.06,83.1,83.04,83.1,4700.0,54.6571,54.6834,54.6439,54.6834,4700.0
2007-03-29 13:45:00,83.06,83.06,82.98,82.98,2500.0,54.6571,54.6571,54.6045,54.6045,2500.0
2007-03-29 13:50:00,82.99,83.02,82.98,83.01,4600.0,54.611,54.6308,54.6045,54.6242,4600.0
2007-03-29 13:55:00,82.99,83.01,82.89,82.94,3800.0,54.611,54.6242,54.5452,54.5781,3800.0
2007-03-29 14:00:00,82.94,82.96,82.85,82.93,4700.0,54.5781,54.5913,54.5189,54.5716,4700.0
2007-03-29 14:05:00,82.91,82.91,82.79,82.87,15300.0,54.5584,54.5584,54.4794,54.5321,15300.0
2007-03-29 14:10:00,82.87,82.89,82.82,82.82,8800.0,54.5321,54.5452,54.4992,54.4992,8800.0
2007-03-29 14:15:00,82.83,82.88,82.77,82.86,18300.0,54.5058,54.5387,54.4663,54.5255,18300.0
2007-03-29 14:20:00,82.89,82.89,82.85,82.89,4700.0,54.5452,54.5452,54.5189,54.5452,4700.0
2007-03-29 14:25:00,82.9,82.97,82.9,82.91,4800.0,54.5518,54.5979,54.5518,54.5584,4800.0
2007-03-29 14:30:00,82.91,82.91,82.81,82.82,10000.0,54.5584,54.5584,54.4926,54.4992,10000.0
2007-03-29 14:35:00,82.82,82.91,82.78,82.91,10900.0,54.4992,54.5584,54.4728,54.5584,10900.0
2007-03-29 14:40:00,82.93,83.04,82.93,83.03,3700.0,54.5716,54.6439,54.5716,54.6374,3700.0
2007-03-29 14:45:00,83.05,83.05,82.98,82.98,4100.0,54.6505,54.6505,54.6045,54.6045,4100.0
2007-03-29 14:50:00,82.98,83.06,82.98,83.02,6600.0,54.6045,54.6571,54.6045,54.6308,6600.0
2007-03-29 14:55:00,83.0,83.05,83.0,83.05,3500.0,54.6176,54.6505,54.6176,54.6505,3500.0
2007-03-29 15:00:00,83.06,83.09,83.03,83.03,3700.0,54.6571,54.6768,54.6374,54.6374,3700.0
2007-03-29 15:05:00,83.02,83.13,83.02,83.05,13300.0,54.6308,54.7032,54.6308,54.6505,13300.0
2007-03-29 15:10:00,83.07,83.16,83.07,83.15,4900.0,54.6637,54.7229,54.6637,54.7163,4900.0
2007-03-29 15:15:00,83.18,83.24,83.15,83.15,4900.0,54.7361,54.7755,54.7163,54.7163,4900.0
2007-03-29 15:20:00,83.16,83.19,83.16,83.18,4800.0,54.7229,54.7426,54.7229,54.7361,4800.0
2007-03-29 15:25:00,83.19,83.23,83.19,83.19,1600.0,54.7426,54.769,54.7426,54.7426,1600.0
2007-03-29 15:30:00,83.19,83.24,83.19,83.22,4800.0,54.7426,54.7755,54.7426,54.7624,4800.0
2007-03-29 15:35:00,83.21,83.28,83.2,83.26,55100.0,54.7558,54.8019,54.7492,54.7887,55100.0
2007-03-29 15:40:00,83.24,83.36,83.24,83.36,37100.0,54.7755,54.8545,54.7755,54.8545,37100.0
2007-03-29 15:45:00,83.36,83.4,83.35,83.4,19700.0,54.8545,54.8808,54.8479,54.8808,19700.0
2007-03-29 15:50:00,83.38,83.38,83.27,83.27,7700.0,54.8677,54.8677,54.7953,54.7953,7700.0
2007-03-29 15:55:00,83.29,83.31,83.27,83.28,6900.0,54.8085,54.8216,54.7953,54.8019,6900.0
2007-03-29 16:00:00,83.29,83.29,83.29,83.29,800.0,54.8085,54.8085,54.8085,54.8085,800.0
2007-03-29 16:05:00,83.29,83.29,83.29,83.29,1000.0,54.8085,54.8085,54.8085,54.8085,1000.0
2007-03-29 16:10:00,83.26,83.26,83.26,83.26,1600.0,54.7887,54.7887,54.7887,54.7887,1600.0
2007-03-30 09:30:00,83.37,83.45,83.31,83.35,41600.0,54.8611,54.9137,54.8216,54.8479,41600.0
2007-03-30 09:35:00,83.33,83.34,83.31,83.33,4400.0,54.8348,54.8414,54.8216,54.8348,4400.0
2007-03-30 09:40:00,83.37,83.49,83.37,83.48,19500.0,54.8611,54.9401,54.8611,54.9335,19500.0
2007-03-30 09:45:00,83.58,83.66,83.54,83.55,7900.0,54.9993,55.0519,54.973,54.9795,7900.0
2007-03-30 09:50:00,83.55,83.58,83.53,83.53,3900.0,54.9795,54.9993,54.9664,54.9664,3900.0
2007-03-30 09:55:00,83.51,83.52,83.45,83.51,8900.0,54.9532,54.9598,54.9137,54.9532,8900.0
2007-03-30 10:00:00,83.57,83.67,83.56,83.61,31100.0,54.9927,55.0585,54.9861,55.019,31100.0
2007-03-30 10:05:00,83.58,83.58,83.47,83.51,3800.0,54.9993,54.9993,54.9269,54.9532,3800.0
2007-03-30 10:10:00,83.5,83.57,83.47,83.53,5800.0,54.9466,54.9927,54.9269,54.9664,5800.0
2007-03-30 10:15:00,83.53,83.53,83.47,83.47,1700.0,54.9664,54.9664,54.9269,54.9269,1700.0
2007-03-30 10:20:00,83.45,83.46,83.43,83.45,3900.0,54.9137,54.9203,54.9006,54.9137,3900.0
2007-03-30 10:25:00,83.45,83.49,83.4,83.4,80600.0,54.9137,54.9401,54.8808,54.8808,80600.0
2007-03-30 10:30:00,83.42,83.42,83.32,83.38,5800.0,54.894,54.894,54.8282,54.8677,5800.0
2007-03-30 10:35:00,83.42,83.46,83.42,83.42,4600.0,54.894,54.9203,54.894,54.894,4600.0
2007-03-30 10:40:00,83.39,83.42,83.37,83.37,4800.0,54.8743,54.894,54.8611,54.8611,4800.0
2007-03-30 10:45:00,83.35,83.38,83.33,83.37,3400.0,54.8479,54.8677,54.8348,54.8611,3400.0
2007-03-30 10:50:00,83.37,83.4,83.37,83.37,2400.0,54.8611,54.8808,54.8611,54.8611,2400.0
2007-03-30 10:55:00,83.38,83.42,83.37,83.42,1600.0,54.8677,54.894,54.8611,54.894,1600.0
2007-03-30 11:00:00,83.41,83.45,83.41,83.43,11100.0,54.8874,54.9137,54.8874,54.9006,11100.0
2007-03-30 11:05:00,83.42,83.46,83.42,83.46,4100.0,54.894,54.9203,54.894,54.9203,4100.0
2007-03-30 11:10:00,83.43,83.43,83.34,83.34,4500.0,54.9006,54.9006,54.8414,54.8414,4500.0
2007-03-30 11:15:00,83.3,83.32,83.27,83.29,6100.0,54.815,54.8282,54.7953,54.8085,6100.0
2007-03-30 11:20:00,83.29,83.3,83.21,83.22,6700.0,54.8085,54.815,54.7558,54.7624,6700.0
2007-03-30 11:25:00,83.19,83.19,82.97,83.0,21500.0,54.7426,54.7426,54.5979,54.6176,21500.0
2007-03-30 11:30:00,82.99,83.08,82.99,83.07,8400.0,54.611,54.6703,54.611,54.6637,8400.0
2007-03-30 11:35:00,83.07,83.14,83.07,83.09,3900.0,54.6637,54.7097,54.6637,54.6768,3900.0
2007-03-30 11:40:00,83.09,83.12,82.78,82.87,13400.0,54.6768,54.6966,54.4728,54.5321,13400.0
2007-03-30 11:45:00,82.89,82.89,82.46,82.71,21000.0,54.5452,54.5452,54.2623,54.4268,21000.0
2007-03-30 11:50:00,82.68,82.84,82.67,82.76,16600.0,54.407,54.5123,54.4005,54.4597,16600.0
2007-03-30 11:55:00,82.82,82.99,82.8,82.89,14400.0,54.4992,54.611,54.486,54.5452,14400.0
2007-03-30 12:00:00,82.88,82.88,82.74,82.8,6400.0,54.5387,54.5387,54.4465,54.486,6400.0
2007-03-30 12:05:00,82.82,82.93,82.8,82.87,17400.0,54.4992,54.5716,54.486,54.5321,17400.0
2007-03-30 12:10:00,82.9,82.9,82.81,82.85,4500.0,54.5518,54.5518,54.4926,54.5189,4500.0
2007-03-30 12:15:00,82.81,82.88,82.78,82.86,21300.0,54.4926,54.5387,54.4728,54.5255,21300.0
2007-03-30 12:20:00,82.86,82.89,82.82,82.82,3000.0,54.5255,54.5452,54.4992,54.4992,3000.0
2007-03-30 12:25:00,82.82,82.87,82.81,82.83,5700.0,54.4992,54.5321,54.4926,54.5058,5700.0
2007-03-30 12:30:00,82.85,82.97,82.84,82.97,4400.0,54.5189,54.5979,54.5123,54.5979,4400.0
2007-03-30 12:35:00,82.96,83.0,82.96,82.97,2200.0,54.5913,54.6176,54.5913,54.5979,2200.0
2007-03-30 12:40:00,82.98,82.98,82.94,82.98,1600.0,54.6045,54.6045,54.5781,54.6045,1600.0
2007-03-30 12:45:00,82.93,82.93,82.87,82.93,32400.0,54.5716,54.5716,54.5321,54.5716,32400.0
2007-03-30 12:50:00,82.91,82.91,82.85,82.85,3200.0,54.5584,54.5584,54.5189,54.5189,3200.0
2007-03-30 12:55:00,82.85,82.85,82.85,82.85,1100.0,54.5189,54.5189,54.5189,54.5189,1100.0
2007-03-30 13:00:00,82.89,82.89,82.89,82.89,2300.0,54.5452,54.5452,54.5452,54.5452,2300.0
2007-03-30 13:05:00,82.89,83.0,82.87,83.0,4800.0,54.5452,54.6176,54.5321,54.6176,4800.0
2007-03-30 13:10:00,82.96,82.97,82.94,82.94,42500.0,54.5913,54.5979,54.5781,54.5781,42500.0
2007-03-30 13:15:00,82.92,82.96,82.92,82.96,1400.0,54.565,54.5913,54.565,54.5913,1400.0
2007-03-30 13:20:00,82.94,82.94,82.93,82.93,3000.0,54.5781,54.5781,54.5716,54.5716,3000.0
2007-03-30 13:25:00,83.0,83.0,83.0,83.0,200.0,54.6176,54.6176,54.6176,54.6176,200.0
2007-03-30 13:30:00,83.07,83.07,82.96,82.96,2900.0,54.6637,54.6637,54.5913,54.5913,2900.0
2007-03-30 13:35:00,82.99,83.02,82.99,83.02,800.0,54.611,54.6308,54.611,54.6308,800.0
2007-03-30 13:40:00,83.01,83.06,82.98,82.99,4900.0,54.6242,54.6571,54.6045,54.611,4900.0
2007-03-30 13:45:00,83.0,83.0,82.93,82.94,5300.0,54.6176,54.6176,54.5716,54.5781,5300.0
2007-03-30 13:50:00,82.98,83.0,82.95,82.99,1000.0,54.6045,54.6176,54.5847,54.611,1000.0
2007-03-30 13:55:00,83.02,83.03,83.0,83.02,2200.0,54.6308,54.6374,54.6176,54.6308,2200.0
2007-03-30 14:00:00,83.03,83.06,83.0,83.02,3000.0,54.6374,54.6571,54.6176,54.6308,3000.0
2007-03-30 14:05:00,83.01,83.05,83.01,83.05,1700.0,54.6242,54.6505,54.6242,54.6505,1700.0
2007-03-30 14:10:00,83.06,83.1,83.01,83.09,2900.0,54.6571,54.6834,54.6242,54.6768,2900.0
2007-03-30 14:15:00,83.11,83.11,83.07,83.08,900.0,54.69,54.69,54.6637,54.6703,900.0
2007-03-30 14:20:00,83.09,83.11,83.09,83.11,2000.0,54.6768,54.69,54.6768,54.69,2000.0
2007-03-30 14:25:00,83.09,83.21,83.09,83.19,2100.0,54.6768,54.7558,54.6768,54.7426,2100.0
2007-03-30 14:30:00,83.16,83.16,83.16,83.16,800.0,54.7229,54.7229,54.7229,54.7229,800.0
2007-03-30 14:35:00,83.17,83.29,83.17,83.26,5700.0,54.7295,54.8085,54.7295,54.7887,5700.0
2007-03-30 14:40:00,83.29,83.29,83.17,83.2,3500.0,54.8085,54.8085,54.7295,54.7492,3500.0
2007-03-30 14:45:00,83.21,83.3,83.21,83.24,5200.0,54.7558,54.815,54.7558,54.7755,5200.0
2007-03-30 14:50:00,83.24,83.25,83.16,83.17,3000.0,54.7755,54.7821,54.7229,54.7295,3000.0
2007-03-30 14:55:00,83.17,83.2,83.13,83.18,11100.0,54.7295,54.7492,54.7032,54.7361,11100.0
2007-03-30 15:00:00,83.19,83.19,83.17,83.17,3800.0,54.7426,54.7426,54.7295,54.7295,3800.0
2007-03-30 15:05:00,83.17,83.19,83.14,83.16,7100.0,54.7295,54.7426,54.7097,54.7229,7100.0
2007-03-30 15:10:00,83.14,83.15,83.09,83.15,4500.0,54.7097,54.7163,54.6768,54.7163,4500.0
2007-03-30 15:15:00,83.15,83.19,83.15,83.17,7600.0,54.7163,54.7426,54.7163,54.7295,7600.0
2007-03-30 15:20:00,83.17,83.2,83.17,83.18,3900.0,54.7295,54.7492,54.7295,54.7361,3900.0
2007-03-30 15:25:00,83.18,83.2,83.16,83.19,16900.0,54.7361,54.7492,54.7229,54.7426,16900.0
2007-03-30 15:30:00,83.17,83.18,83.11,83.11,11500.0,54.7295,54.7361,54.69,54.69,11500.0
2007-03-30 15:35:00,83.1,83.13,83.05,83.06,11200.0,54.6834,54.7032,54.6505,54.6571,11200.0
2007-03-30 15:40:00,83.06,83.19,83.06,83.12,7500.0,54.6571,54.7426,54.6571,54.6966,7500.0
2007-03-30 15:45:00,83.12,83.22,83.12,83.19,23800.0,54.6966,54.7624,54.6966,54.7426,23800.0
2007-03-30 15:50:00,83.19,83.2,83.07,83.07,6500.0,54.7426,54.7492,54.6637,54.6637,6500.0
2007-03-30 15:55:00,83.07,83.11,83.03,83.09,14100.0,54.6637,54.69,54.6374,54.6768,14100.0
2007-03-30 16:00:00,83.14,83.14,83.14,83.14,100.0,54.7097,54.7097,54.7097,54.7097,100.0
2007-03-30 16:05:00,83.14,83.14,83.14,83.14,0.0,54.7097,54.7097,54.7097,54.7097,0.0
2007-03-30 16:10:00,83.14,83.14,83.14,83.14,0.0,54.7097,54.7097,54.7097,54.7097,0.0
2007-04-02 09:30:00,83.23,83.25,83.19,83.23,29900.0,54.769,54.7821,54.7426,54.769,29900.0
2007-04-02 09:35:00,83.27,83.29,83.21,83.21,5500.0,54.7953,54.8085,54.7558,54.7558,5500.0
2007-04-02 09:40:00,83.21,83.23,83.16,83.23,16000.0,54.7558,54.769,54.7229,54.769,16000.0
2007-04-02 09:45:00,83.25,83.25,83.2,83.25,2500.0,54.7821,54.7821,54.7492,54.7821,2500.0
2007-04-02 09:50:00,83.23,83.27,83.2,83.21,1900.0,54.769,54.7953,54.7492,54.7558,1900.0
2007-04-02 09:55:00,83.22,83.23,83.15,83.17,3000.0,54.7624,54.769,54.7163,54.7295,3000.0
2007-04-02 10:00:00,83.15,83.15,82.99,83.03,14300.0,54.7163,54.7163,54.611,54.6374,14300.0
2007-04-02 10:05:00,83.01,83.01,82.85,82.94,8300.0,54.6242,54.6242,54.5189,54.5781,8300.0
2007-04-02 10:10:00,82.95,82.96,82.83,82.91,8900.0,54.5847,54.5913,54.5058,54.5584,8900.0
2007-04-02 10:15:00,82.93,82.93,82.8,82.9,10800.0,54.5716,54.5716,54.486,54.5518,10800.0
2007-04-02 10:20:00,82.88,82.93,82.84,82.87,6300.0,54.5387,54.5716,54.5123,54.5321,6300.0
2007-04-02 10:25:00,82.9,82.92,82.86,82.92,15500.0,54.5518,54.565,54.5255,54.565,15500.0
2007-04-02 10:30:00,82.95,83.04,82.94,82.97,22900.0,54.5847,54.6439,54.5781,54.5979,22900.0
2007-04-02 10:35:00,82.98,82.98,82.94,82.94,7800.0,54.6045,54.6045,54.5781,54.5781,7800.0
2007-04-02 10:40:00,83.0,83.02,82.92,82.93,4600.0,54.6176,54.6308,54.565,54.5716,4600.0
2007-04-02 10:45:00,82.93,82.95,82.9,82.94,5300.0,54.5716,54.5847,54.5518,54.5781,5300.0
2007-04-02 10:50:00,82.96,83.03,82.92,83.03,6300.0,54.5913,54.6374,54.565,54.6374,6300.0
2007-04-02 10:55:00,83.07,83.18,83.07,83.13,9400.0,54.6637,54.7361,54.6637,54.7032,9400.0
2007-04-02 11:00:00,83.15,83.29,83.14,83.27,16600.0,54.7163,54.8085,54.7097,54.7953,16600.0
2007-04-02 11:05:00,83.25,83.28,83.25,83.26,1700.0,54.7821,54.8019,54.7821,54.7887,1700.0
2007-04-02 11:10:00,83.22,83.27,83.21,83.27,3100.0,54.7624,54.7953,54.7558,54.7953,3100.0
2007-04-02 11:15:00,83.25,83.27,83.2,83.26,6300.0,54.7821,54.7953,54.7492,54.7887,6300.0
2007-04-02 11:20:00,83.22,83.23,83.21,83.21,2300.0,54.7624,54.769,54.7558,54.7558,2300.0
2007-04-02 11:25:00,83.23,83.26,83.2,83.22,3100.0,54.769,54.7887,54.7492,54.7624,3100.0
2007-04-02 11:30:00,83.23,83.25,83.21,83.24,3200.0,54.769,54.7821,54.7558,54.7755,3200.0
2007-04-02 11:35:00,83.22,83.26,83.21,83.25,5800.0,54.7624,54.7887,54.7558,54.7821,5800.0
2007-04-02 11:40:00,83.24,83.25,83.22,83.24,2700.0,54.7755,54.7821,54.7624,54.7755,2700.0
2007-04-02 11:45:00,83.22,83.22,83.13,83.13,3900.0,54.7624,54.7624,54.7032,54.7032,3900.0
2007-04-02 11:50:00,83.11,83.14,83.1,83.14,8200.0,54.69,54.7097,54.6834,54.7097,8200.0
2007-04-02 11:55:00,83.13,83.15,83.12,83.13,8700.0,54.7032,54.7163,54.6966,54.7032,8700.0
2007-04-02 12:00:00,83.1,83.18,83.1,83.18,12800.0,54.6834,54.7361,54.6834,54.7361,12800.0
2007-04-02 12:05:00,83.17,83.19,83.15,83.15,800.0,54.7295,54.7426,54.7163,54.7163,800.0
2007-04-02 12:10:00,83.14,83.17,83.14,83.15,1800.0,54.7097,54.7295,54.7097,54.7163,1800.0
2007-04-02 12:15:00,83.17,83.21,83.17,83.2,2300.0,54.7295,54.7558,54.7295,54.7492,2300.0
2007-04-02 12:20:00,83.19,83.23,83.19,83.19,2100.0,54.7426,54.769,54.7426,54.7426,2100.0
2007-04-02 12:25:00,83.19,83.19,83.18,83.18,500.0,54.7426,54.7426,54.7361,54.7361,500.0
2007-04-02 12:30:00,83.18,83.18,83.15,83.15,1300.0,54.7361,54.7361,54.7163,54.7163,1300.0
2007-04-02 12:35:00,83.17,83.17,83.17,83.17,200.0,54.7295,54.7295,54.7295,54.7295,200.0
2007-04-02 12:40:00,83.17,83.17,83.17,83.17,0.0,54.7295,54.7295,54.7295,54.7295,0.0
2007-04-02 12:45:00,83.22,83.25,83.19,83.19,3200.0,54.7624,54.7821,54.7426,54.7426,3200.0
2007-04-02 12:50:00,83.2,83.2,83.15,83.15,2700.0,54.7492,54.7492,54.7163,54.7163,2700.0
2007-04-02 12:55:00,83.11,83.13,83.08,83.13,1600.0,54.69,54.7032,54.6703,54.7032,1600.0
2007-04-02 13:00:00,83.14,83.19,83.14,83.17,2500.0,54.7097,54.7426,54.7097,54.7295,2500.0
2007-04-02 13:05:00,83.16,83.16,83.11,83.13,2400.0,54.7229,54.7229,54.69,54.7032,2400.0
2007-04-02 13:10:00,83.11,83.15,83.08,83.14,3900.0,54.69,54.7163,54.6703,54.7097,3900.0
2007-04-02 13:15:00,83.11,83.12,83.06,83.1,2300.0,54.69,54.6966,54.6571,54.6834,2300.0
2007-04-02 13:20:00,83.11,83.14,83.1,83.14,2200.0,54.69,54.7097,54.6834,54.7097,2200.0
2007-04-02 13:25:00,83.15,83.19,83.15,83.15,1900.0,54.7163,54.7426,54.7163,54.7163,1900.0
2007-04-02 13:30:00,83.13,83.21,83.11,83.11,4100.0,54.7032,54.7558,54.69,54.69,4100.0
2007-04-02 13:35:00,83.11,83.13,83.11,83.13,2700.0,54.69,54.7032,54.69,54.7032,2700.0
2007-04-02 13:40:00,83.14,83.14,83.1,83.1,2400.0,54.7097,54.7097,54.6834,54.6834,2400.0
2007-04-02 13:45:00,83.1,83.12,83.1,83.1,3500.0,54.6834,54.6966,54.6834,54.6834,3500.0
2007-04-02 13:50:00,83.13,83.15,83.13,83.13,3000.0,54.7032,54.7163,54.7032,54.7032,3000.0
2007-04-02 13:55:00,83.14,83.14,83.1,83.1,4800.0,54.7097,54.7097,54.6834,54.6834,4800.0
2007-04-02 14:00:00,83.11,83.11,83.0,83.03,4700.0,54.69,54.69,54.6176,54.6374,4700.0
2007-04-02 14:05:00,83.03,83.03,83.0,83.03,2900.0,54.6374,54.6374,54.6176,54.6374,2900.0
2007-04-02 14:10:00,83.03,83.03,82.99,83.03,2500.0,54.6374,54.6374,54.611,54.6374,2500.0
2007-04-02 14:15:00,83.03,83.09,83.03,83.07,1000.0,54.6374,54.6768,54.6374,54.6637,1000.0
2007-04-02 14:20:00,83.11,83.17,83.11,83.17,5800.0,54.69,54.7295,54.69,54.7295,5800.0
2007-04-02 14:25:00,83.18,83.18,83.13,83.13,5000.0,54.7361,54.7361,54.7032,54.7032,5000.0
2007-04-02 14:30:00,83.14,83.2,83.14,83.18,6800.0,54.7097,54.7492,54.7097,54.7361,6800.0
2007-04-02 14:35:00,83.18,83.19,83.15,83.16,3600.0,54.7361,54.7426,54.7163,54.7229,3600.0
2007-04-02 14:40:00,83.17,83.18,83.17,83.18,3400.0,54.7295,54.7361,54.7295,54.7361,3400.0
2007-04-02 14:45:00,83.21,83.22,83.14,83.15,7700.0,54.7558,54.7624,54.7097,54.7163,7700.0
2007-04-02 14:50:00,83.13,83.18,83.13,83.18,1900.0,54.7032,54.7361,54.7032,54.7361,1900.0
2007-04-02 14:55:00,83.18,83.18,83.16,83.16,12900.0,54.7361,54.7361,54.7229,54.7229,12900.0
2007-04-02 15:00:00,83.18,83.21,83.18,83.21,1000.0,54.7361,54.7558,54.7361,54.7558,1000.0
2007-04-02 15:05:00,83.21,83.29,83.21,83.26,9900.0,54.7558,54.8085,54.7558,54.7887,9900.0
2007-04-02 15:10:00,83.26,83.35,83.26,83.31,3500.0,54.7887,54.8479,54.7887,54.8216,3500.0
2007-04-02 15:15:00,83.34,83.38,83.34,83.35,2100.0,54.8414,54.8677,54.8414,54.8479,2100.0
2007-04-02 15:20:00,83.31,83.35,83.3,83.32,4200.0,54.8216,54.8479,54.815,54.8282,4200.0
2007-04-02 15:25:00,83.31,83.35,83.31,83.33,11900.0,54.8216,54.8479,54.8216,54.8348,11900.0
2007-04-02 15:30:00,83.34,83.35,83.29,83.3,7700.0,54.8414,54.8479,54.8085,54.815,7700.0
2007-04-02 15:35:00,83.29,83.3,83.25,83.3,12600.0,54.8085,54.815,54.7821,54.815,12600.0
2007-04-02 15:40:00,83.3,83.33,83.25,83.33,3600.0,54.815,54.8348,54.7821,54.8348,3600.0
2007-04-02 15:45:00,83.3,83.31,83.29,83.29,6700.0,54.815,54.8216,54.8085,54.8085,6700.0
2007-04-02 15:50:00,83.3,83.31,83.27,83.27,4700.0,54.815,54.8216,54.7953,54.7953,4700.0
2007-04-02 15:55:00,83.28,83.31,83.27,83.31,3000.0,54.8019,54.8216,54.7953,54.8216,3000.0
2007-04-02 16:00:00,83.31,83.31,83.31,83.31,0.0,54.8216,54.8216,54.8216,54.8216,0.0
2007-04-02 16:05:00,83.26,83.26,83.26,83.26,100.0,54.7887,54.7887,54.7887,54.7887,100.0
2007-04-02 16:10:00,83.26,83.26,83.26,83.26,0.0,54.7887,54.7887,54.7887,54.7887,0.0
2007-04-03 09:30:00,83.58,83.65,83.55,83.64,10600.0,54.9993,55.0453,54.9795,55.0388,10600.0
2007-04-03 09:35:00,83.66,83.66,83.6,83.62,12400.0,55.0519,55.0519,55.0124,55.0256,12400.0
2007-04-03 09:40:00,83.62,83.67,83.62,83.65,9300.0,55.0256,55.0585,55.0256,55.0453,9300.0
2007-04-03 09:45:00,83.62,83.66,83.61,83.64,37700.0,55.0256,55.0519,55.019,55.0388,37700.0
2007-04-03 09:50:00,83.64,83.64,83.61,83.63,15500.0,55.0388,55.0388,55.019,55.0322,15500.0
2007-04-03 09:55:00,83.63,83.63,83.58,83.58,13700.0,55.0322,55.0322,54.9993,54.9993,13700.0
2007-04-03 10:00:00,83.58,83.85,83.58,83.85,87100.0,54.9993,55.177,54.9993,55.177,87100.0
2007-04-03 10:05:00,83.87,83.88,83.8,83.81,6100.0,55.1901,55.1967,55.1441,55.1506,6100.0
2007-04-03 10:10:00,83.8,83.83,83.78,83.81,15700.0,55.1441,55.1638,55.1309,55.1506,15700.0
2007-04-03 10:15:00,83.78,83.84,83.78,83.84,2800.0,55.1309,55.1704,55.1309,55.1704,2800.0
2007-04-03 10:20:00,83.83,83.86,83.8,83.8,5500.0,55.1638,55.1835,55.1441,55.1441,5500.0
2007-04-03 10:25:00,83.78,83.79,83.77,83.77,1100.0,55.1309,55.1375,55.1243,55.1243,1100.0
2007-04-03 10:30:00,83.76,83.82,83.76,83.81,4200.0,55.1177,55.1572,55.1177,55.1506,4200.0
2007-04-03 10:35:00,83.82,83.86,83.81,83.84,28900.0,55.1572,55.1835,55.1506,55.1704,28900.0
2007-04-03 10:40:00,83.84,83.92,83.84,83.92,6000.0,55.1704,55.223,55.1704,55.223,6000.0
2007-04-03 10:45:00,83.91,83.96,83.91,83.95,2200.0,55.2164,55.2493,55.2164,55.2428,2200.0
2007-04-03 10:50:00,83.96,83.96,83.9,83.91,900.0,55.2493,55.2493,55.2099,55.2164,900.0
2007-04-03 10:55:00,83.91,83.95,83.9,83.95,13600.0,55.2164,55.2428,55.2099,55.2428,13600.0
2007-04-03 11:00:00,83.94,84.0,83.92,83.93,9600.0,55.2362,55.2757,55.223,55.2296,9600.0
2007-04-03 11:05:00,83.94,83.96,83.92,83.94,10400.0,55.2362,55.2493,55.223,55.2362,10400.0
2007-04-03 11:10:00,83.95,83.96,83.94,83.94,30200.0,55.2428,55.2493,55.2362,55.2362,30200.0
2007-04-03 11:15:00,83.92,83.94,83.91,83.91,7200.0,55.223,55.2362,55.2164,55.2164,7200.0
2007-04-03 11:20:00,83.91,83.93,83.89,83.91,3800.0,55.2164,55.2296,55.2033,55.2164,3800.0
2007-04-03 11:25:00,83.9,83.92,83.9,83.91,3700.0,55.2099,55.223,55.2099,55.2164,3700.0
2007-04-03 11:30:00,83.9,83.91,83.88,83.9,5300.0,55.2099,55.2164,55.1967,55.2099,5300.0
2007-04-03 11:35:00,83.92,83.97,83.92,83.96,5100.0,55.223,55.2559,55.223,55.2493,5100.0
2007-04-03 11:40:00,83.95,83.97,83.93,83.93,5500.0,55.2428,55.2559,55.2296,55.2296,5500.0
2007-04-03 11:45:00,83.93,83.94,83.92,83.93,9000.0,55.2296,55.2362,55.223,55.2296,9000.0
2007-04-03 11:50:00,83.94,84.04,83.94,83.96,7200.0,55.2362,55.302,55.2362,55.2493,7200.0
2007-04-03 11:55:00,83.98,83.98,83.95,83.98,12400.0,55.2625,55.2625,55.2428,55.2625,12400.0
2007-04-03 12:00:00,83.98,83.99,83.95,83.97,7100.0,55.2625,55.2691,55.2428,55.2559,7100.0
2007-04-03 12:05:00,83.96,84.02,83.94,83.95,5900.0,55.2493,55.2888,55.2362,55.2428,5900.0
2007-04-03 12:10:00,83.93,83.95,83.93,83.94,4300.0,55.2296,55.2428,55.2296,55.2362,4300.0
2007-04-03 12:15:00,83.95,83.96,83.95,83.96,3700.0,55.2428,55.2493,55.2428,55.2493,3700.0
2007-04-03 12:20:00,83.95,83.96,83.93,83.93,2900.0,55.2428,55.2493,55.2296,55.2296,2900.0
2007-04-03 12:25:00,83.92,83.92,83.92,83.92,1300.0,55.223,55.223,55.223,55.223,1300.0
2007-04-03 12:30:00,83.92,83.94,83.91,83.92,4300.0,55.223,55.2362,55.2164,55.223,4300.0
2007-04-03 12:35:00,83.93,83.97,83.93,83.97,1800.0,55.2296,55.2559,55.2296,55.2559,1800.0
2007-04-03 12:40:00,83.96,83.97,83.95,83.95,2000.0,55.2493,55.2559,55.2428,55.2428,2000.0
2007-04-03 12:45:00,83.97,83.97,83.94,83.95,3700.0,55.2559,55.2559,55.2362,55.2428,3700.0
2007-04-03 12:50:00,83.94,83.94,83.93,83.94,3100.0,55.2362,55.2362,55.2296,55.2362,3100.0
2007-04-03 12:55:00,83.95,83.97,83.94,83.94,4400.0,55.2428,55.2559,55.2362,55.2362,4400.0
2007-04-03 13:00:00,83.93,83.97,83.91,83.96,6000.0,55.2296,55.2559,55.2164,55.2493,6000.0
2007-04-03 13:05:00,83.96,84.0,83.96,83.98,10100.0,55.2493,55.2757,55.2493,55.2625,10100.0
2007-04-03 13:10:00,84.0,84.0,83.98,83.98,5500.0,55.2757,55.2757,55.2625,55.2625,5500.0
2007-04-03 13:15:00,83.98,84.02,83.97,84.02,4900.0,55.2625,55.2888,55.2559,55.2888,4900.0
2007-04-03 13:20:00,84.03,84.07,84.01,84.07,16700.0,55.2954,55.3217,55.2822,55.3217,16700.0
2007-04-03 13:25:00,84.1,84.1,84.08,84.1,3200.0,55.3415,55.3415,55.3283,55.3415,3200.0
2007-04-03 13:30:00,84.1,84.1,84.08,84.08,12600.0,55.3415,55.3415,55.3283,55.3283,12600.0
2007-04-03 13:35:00,84.08,84.09,84.07,84.07,3200.0,55.3283,55.3349,55.3217,55.3217,3200.0
2007-04-03 13:40:00,84.07,84.14,84.07,84.14,7500.0,55.3217,55.3678,55.3217,55.3678,7500.0
2007-04-03 13:45:00,84.15,84.17,84.11,84.14,8600.0,55.3744,55.3875,55.348,55.3678,8600.0
2007-04-03 13:50:00,84.14,84.14,84.12,84.13,3600.0,55.3678,55.3678,55.3546,55.3612,3600.0
2007-04-03 13:55:00,84.12,84.13,84.07,84.07,7100.0,55.3546,55.3612,55.3217,55.3217,7100.0
2007-04-03 14:00:00,84.07,84.12,84.06,84.11,5800.0,55.3217,55.3546,55.3151,55.348,5800.0
2007-04-03 14:05:00,84.09,84.09,84.07,84.07,3200.0,55.3349,55.3349,55.3217,55.3217,3200.0
2007-04-03 14:10:00,84.08,84.08,83.97,83.99,6800.0,55.3283,55.3283,55.2559,55.2691,6800.0
2007-04-03 14:15:00,83.98,83.99,83.96,83.98,11400.0,55.2625,55.2691,55.2493,55.2625,11400.0
2007-04-03 14:20:00,83.98,83.98,83.96,83.97,5000.0,55.2625,55.2625,55.2493,55.2559,5000.0
2007-04-03 14:25:00,83.97,84.0,83.97,83.99,9100.0,55.2559,55.2757,55.2559,55.2691,9100.0
2007-04-03 14:30:00,84.0,84.03,84.0,84.0,14800.0,55.2757,55.2954,55.2757,55.2757,14800.0
2007-04-03 14:35:00,84.0,84.03,84.0,84.02,17300.0,55.2757,55.2954,55.2757,55.2888,17300.0
2007-04-03 14:40:00,84.02,84.06,84.02,84.02,11700.0,55.2888,55.3151,55.2888,55.2888,11700.0
2007-04-03 14:45:00,84.02,84.04,84.0,84.01,54600.0,55.2888,55.302,55.2757,55.2822,54600.0
2007-04-03 14:50:00,84.01,84.03,84.01,84.02,7500.0,55.2822,55.2954,55.2822,55.2888,7500.0
2007-04-03 14:55:00,84.02,84.02,83.98,83.98,6400.0,55.2888,55.2888,55.2625,55.2625,6400.0
2007-04-03 15:00:00,83.97,84.0,83.97,83.99,4900.0,55.2559,55.2757,55.2559,55.2691,4900.0
2007-04-03 15:05:00,83.99,84.03,83.99,84.03,4900.0,55.2691,55.2954,55.2691,55.2954,4900.0
2007-04-03 15:10:00,84.02,84.03,83.96,83.96,8500.0,55.2888,55.2954,55.2493,55.2493,8500.0
2007-04-03 15:15:00,83.96,83.97,83.95,83.95,6900.0,55.2493,55.2559,55.2428,55.2428,6900.0
2007-04-03 15:20:00,83.95,84.02,83.95,83.99,14400.0,55.2428,55.2888,55.2428,55.2691,14400.0
2007-04-03 15:25:00,83.99,83.99,83.98,83.99,3900.0,55.2691,55.2691,55.2625,55.2691,3900.0
2007-04-03 15:30:00,84.0,84.01,83.93,83.98,13700.0,55.2757,55.2822,55.2296,55.2625,13700.0
2007-04-03 15:35:00,83.98,84.01,83.98,84.0,7800.0,55.2625,55.2822,55.2625,55.2757,7800.0
2007-04-03 15:40:00,84.0,84.04,84.0,84.04,8700.0,55.2757,55.302,55.2757,55.302,8700.0
2007-04-03 15:45:00,84.03,84.04,83.96,83.97,14600.0,55.2954,55.302,55.2493,55.2559,14600.0
2007-04-03 15:50:00,83.97,84.0,83.96,83.98,13400.0,55.2559,55.2757,55.2493,55.2625,13400.0
2007-04-03 15:55:00,83.98,84.0,83.96,83.96,4100.0,55.2625,55.2757,55.2493,55.2493,4100.0
2007-04-03 16:00:00,84.02,84.02,84.02,84.02,5000.0,55.2888,55.2888,55.2888,55.2888,5000.0
2007-04-03 16:05:00,84.01,84.01,84.01,84.01,200.0,55.2822,55.2822,55.2822,55.2822,200.0
2007-04-03 16:10:00,84.01,84.01,84.01,84.01,0.0,55.2822,55.2822,55.2822,55.2822,0.0
2007-04-04 09:30:00,83.95,84.0,83.8,83.92,49700.0,55.2428,55.2757,55.1441,55.223,49700.0
2007-04-04 09:35:00,83.92,84.03,83.92,84.03,20300.0,55.223,55.2954,55.223,55.2954,20300.0
2007-04-04 09:40:00,83.95,83.98,83.93,83.95,10500.0,55.2428,55.2625,55.2296,55.2428,10500.0
2007-04-04 09:45:00,83.97,83.97,83.92,83.97,9700.0,55.2559,55.2559,55.223,55.2559,9700.0
2007-04-04 09:50:00,83.97,83.99,83.96,83.96,4300.0,55.2559,55.2691,55.2493,55.2493,4300.0
2007-04-04 09:55:00,83.96,83.97,83.9,83.9,4700.0,55.2493,55.2559,55.2099,55.2099,4700.0
2007-04-04 10:00:00,83.91,83.91,83.77,83.84,25700.0,55.2164,55.2164,55.1243,55.1704,25700.0
2007-04-04 10:05:00,83.81,83.87,83.78,83.82,4200.0,55.1506,55.1901,55.1309,55.1572,4200.0
2007-04-04 10:10:00,83.84,83.86,83.84,83.84,600.0,55.1704,55.1835,55.1704,55.1704,600.0
2007-04-04 10:15:00,83.86,83.87,83.84,83.86,4100.0,55.1835,55.1901,55.1704,55.1835,4100.0
2007-04-04 10:20:00,83.82,83.94,83.82,83.94,8900.0,55.1572,55.2362,55.1572,55.2362,8900.0
2007-04-04 10:25:00,83.93,83.95,83.91,83.94,4100.0,55.2296,55.2428,55.2164,55.2362,4100.0
2007-04-04 10:30:00,83.91,83.96,83.86,83.91,7300.0,55.2164,55.2493,55.1835,55.2164,7300.0
2007-04-04 10:35:00,83.91,83.95,83.91,83.93,14900.0,55.2164,55.2428,55.2164,55.2296,14900.0
2007-04-04 10:40:00,83.93,83.95,83.91,83.94,4200.0,55.2296,55.2428,55.2164,55.2362,4200.0
2007-04-04 10:45:00,83.92,83.92,83.84,83.86,7500.0,55.223,55.223,55.1704,55.1835,7500.0
2007-04-04 10:50:00,83.88,83.88,83.87,83.87,1800.0,55.1967,55.1967,55.1901,55.1901,1800.0
2007-04-04 10:55:00,83.88,83.92,83.88,83.92,2800.0,55.1967,55.223,55.1967,55.223,2800.0
2007-04-04 11:00:00,83.91,83.93,83.9,83.91,8300.0,55.2164,55.2296,55.2099,55.2164,8300.0
2007-04-04 11:05:00,83.9,83.96,83.9,83.94,8500.0,55.2099,55.2493,55.2099,55.2362,8500.0
2007-04-04 11:10:00,84.0,84.0,83.98,83.98,16300.0,55.2757,55.2757,55.2625,55.2625,16300.0
2007-04-04 11:15:00,83.97,83.99,83.97,83.98,2500.0,55.2559,55.2691,55.2559,55.2625,2500.0
2007-04-04 11:20:00,84.0,84.01,83.98,83.98,3400.0,55.2757,55.2822,55.2625,55.2625,3400.0
2007-04-04 11:25:00,83.96,83.96,83.95,83.96,1300.0,55.2493,55.2493,55.2428,55.2493,1300.0
2007-04-04 11:30:00,83.95,83.95,83.91,83.93,10000.0,55.2428,55.2428,55.2164,55.2296,10000.0
2007-04-04 11:35:00,83.93,83.95,83.92,83.93,4000.0,55.2296,55.2428,55.223,55.2296,4000.0
2007-04-04 11:40:00,83.93,83.94,83.92,83.94,2700.0,55.2296,55.2362,55.223,55.2362,2700.0
2007-04-04 11:45:00,83.94,83.94,83.9,83.91,1900.0,55.2362,55.2362,55.2099,55.2164,1900.0
2007-04-04 11:50:00,83.91,83.92,83.89,83.91,3300.0,55.2164,55.223,55.2033,55.2164,3300.0
2007-04-04 11:55:00,83.95,83.97,83.95,83.95,2700.0,55.2428,55.2559,55.2428,55.2428,2700.0
2007-04-04 12:00:00,83.94,84.04,83.93,84.04,12800.0,55.2362,55.302,55.2296,55.302,12800.0
2007-04-04 12:05:00,84.02,84.03,83.97,83.97,10700.0,55.2888,55.2954,55.2559,55.2559,10700.0
2007-04-04 12:10:00,83.98,83.99,83.95,83.95,11500.0,55.2625,55.2691,55.2428,55.2428,11500.0
2007-04-04 12:15:00,83.95,83.98,83.95,83.95,3500.0,55.2428,55.2625,55.2428,55.2428,3500.0
2007-04-04 12:20:00,83.98,83.98,83.97,83.98,3200.0,55.2625,55.2625,55.2559,55.2625,3200.0
2007-04-04 12:25:00,83.96,83.96,83.94,83.95,3600.0,55.2493,55.2493,55.2362,55.2428,3600.0
2007-04-04 12:30:00,83.96,83.96,83.94,83.94,7400.0,55.2493,55.2493,55.2362,55.2362,7400.0
2007-04-04 12:35:00,83.95,83.96,83.93,83.93,1000.0,55.2428,55.2493,55.2296,55.2296,1000.0
2007-04-04 12:40:00,83.92,83.94,83.92,83.94,1600.0,55.223,55.2362,55.223,55.2362,1600.0
2007-04-04 12:45:00,83.93,83.95,83.93,83.93,2800.0,55.2296,55.2428,55.2296,55.2296,2800.0
2007-04-04 12:50:00,83.95,83.97,83.95,83.95,2600.0,55.2428,55.2559,55.2428,55.2428,2600.0
2007-04-04 12:55:00,83.97,83.99,83.97,83.99,600.0,55.2559,55.2691,55.2559,55.2691,600.0
2007-04-04 13:00:00,83.98,83.98,83.87,83.87,4400.0,55.2625,55.2625,55.1901,55.1901,4400.0
2007-04-04 13:05:00,83.86,83.88,83.85,83.87,6100.0,55.1835,55.1967,55.177,55.1901,6100.0
2007-04-04 13:10:00,83.88,83.94,83.87,83.89,5900.0,55.1967,55.2362,55.1901,55.2033,5900.0
2007-04-04 13:15:00,83.89,83.9,83.88,83.9,2200.0,55.2033,55.2099,55.1967,55.2099,2200.0
2007-04-04 13:20:00,83.9,83.92,83.88,83.92,3000.0,55.2099,55.223,55.1967,55.223,3000.0
2007-04-04 13:25:00,83.91,83.91,83.89,83.89,18300.0,55.2164,55.2164,55.2033,55.2033,18300.0
2007-04-04 13:30:00,83.9,83.91,83.89,83.91,1700.0,55.2099,55.2164,55.2033,55.2164,1700.0
2007-04-04 13:35:00,83.9,83.91,83.88,83.89,3300.0,55.2099,55.2164,55.1967,55.2033,3300.0
2007-04-04 13:40:00,83.89,83.89,83.82,83.87,3900.0,55.2033,55.2033,55.1572,55.1901,3900.0
2007-04-04 13:45:00,83.87,83.9,83.86,83.89,4600.0,55.1901,55.2099,55.1835,55.2033,4600.0
2007-04-04 13:50:00,83.89,83.91,83.89,83.91,3200.0,55.2033,55.2164,55.2033,55.2164,3200.0
2007-04-04 13:55:00,83.89,83.9,83.89,83.9,1400.0,55.2033,55.2099,55.2033,55.2099,1400.0
2007-04-04 14:00:00,83.9,83.92,83.87,83.88,59400.0,55.2099,55.223,55.1901,55.1967,59400.0
2007-04-04 14:05:00,83.89,83.91,83.85,83.91,5800.0,55.2033,55.2164,55.177,55.2164,5800.0
2007-04-04 14:10:00,83.91,83.93,83.91,83.93,6700.0,55.2164,55.2296,55.2164,55.2296,6700.0
2007-04-04 14:15:00,83.93,83.95,83.93,83.94,4500.0,55.2296,55.2428,55.2296,55.2362,4500.0
2007-04-04 14:20:00,83.93,83.94,83.91,83.94,1700.0,55.2296,55.2362,55.2164,55.2362,1700.0
2007-04-04 14:25:00,83.93,83.95,83.93,83.94,1600.0,55.2296,55.2428,55.2296,55.2362,1600.0
2007-04-04 14:30:00,83.94,83.97,83.94,83.96,1300.0,55.2362,55.2559,55.2362,55.2493,1300.0
2007-04-04 14:35:00,83.97,83.97,83.94,83.94,2600.0,55.2559,55.2559,55.2362,55.2362,2600.0
2007-04-04 14:40:00,83.95,83.95,83.9,83.9,3100.0,55.2428,55.2428,55.2099,55.2099,3100.0
2007-04-04 14:45:00,83.91,83.93,83.9,83.93,2300.0,55.2164,55.2296,55.2099,55.2296,2300.0
2007-04-04 14:50:00,83.93,83.94,83.93,83.94,5300.0,55.2296,55.2362,55.2296,55.2362,5300.0
2007-04-04 14:55:00,83.95,83.97,83.93,83.95,4900.0,55.2428,55.2559,55.2296,55.2428,4900.0
2007-04-04 15:00:00,83.96,83.96,83.92,83.93,3300.0,55.2493,55.2493,55.223,55.2296,3300.0
2007-04-04 15:05:00,83.94,83.95,83.93,83.93,6000.0,55.2362,55.2428,55.2296,55.2296,6000.0
2007-04-04 15:10:00,83.96,83.98,83.96,83.98,1900.0,55.2493,55.2625,55.2493,55.2625,1900.0
2007-04-04 15:15:00,83.98,84.03,83.98,84.03,4700.0,55.2625,55.2954,55.2625,55.2954,4700.0
2007-04-04 15:20:00,84.04,84.05,84.03,84.05,106400.0,55.302,55.3086,55.2954,55.3086,106400.0
2007-04-04 15:25:00,84.04,84.04,84.01,84.02,11400.0,55.302,55.302,55.2822,55.2888,11400.0
2007-04-04 15:30:00,84.02,84.05,84.01,84.01,68700.0,55.2888,55.3086,55.2822,55.2822,68700.0
2007-04-04 15:35:00,84.01,84.03,84.0,84.01,4500.0,55.2822,55.2954,55.2757,55.2822,4500.0
2007-04-04 15:40:00,84.01,84.05,84.01,84.02,96700.0,55.2822,55.3086,55.2822,55.2888,96700.0
2007-04-04 15:45:00,84.01,84.02,83.98,83.98,8700.0,55.2822,55.2888,55.2625,55.2625,8700.0
2007-04-04 15:50:00,83.98,84.01,83.97,84.0,111400.0,55.2625,55.2822,55.2559,55.2757,111400.0
2007-04-04 15:55:00,83.99,84.0,83.98,84.0,8900.0,55.2691,55.2757,55.2625,55.2757,8900.0
2007-04-04 16:00:00,84.0,84.02,83.93,83.93,64500.0,55.2757,55.2888,55.2296,55.2296,64500.0
2007-04-04 16:05:00,83.93,83.93,83.93,83.93,0.0,55.2296,55.2296,55.2296,55.2296,0.0
2007-04-04 16:10:00,83.93,83.93,83.93,83.93,0.0,55.2296,55.2296,55.2296,55.2296,0.0
2007-04-05 09:30:00,83.95,83.95,83.9,83.9,14400.0,55.2428,55.2428,55.2099,55.2099,14400.0
2007-04-05 09:35:00,83.92,83.92,83.88,83.88,8300.0,55.223,55.223,55.1967,55.1967,8300.0
2007-04-05 09:40:00,83.92,83.92,83.91,83.92,12800.0,55.223,55.223,55.2164,55.223,12800.0
2007-04-05 09:45:00,83.93,83.98,83.93,83.94,2900.0,55.2296,55.2625,55.2296,55.2362,2900.0
2007-04-05 09:50:00,83.96,83.97,83.94,83.96,7000.0,55.2493,55.2559,55.2362,55.2493,7000.0
2007-04-05 09:55:00,83.95,83.96,83.91,83.91,2700.0,55.2428,55.2493,55.2164,55.2164,2700.0
2007-04-05 10:00:00,83.93,83.93,83.89,83.9,9400.0,55.2296,55.2296,55.2033,55.2099,9400.0
2007-04-05 10:05:00,83.91,83.99,83.91,83.98,3000.0,55.2164,55.2691,55.2164,55.2625,3000.0
2007-04-05 10:10:00,83.99,83.99,83.96,83.96,6300.0,55.2691,55.2691,55.2493,55.2493,6300.0
2007-04-05 10:15:00,83.97,84.0,83.96,83.99,9200.0,55.2559,55.2757,55.2493,55.2691,9200.0
2007-04-05 10:20:00,83.99,84.0,83.99,83.99,6600.0,55.2691,55.2757,55.2691,55.2691,6600.0
2007-04-05 10:25:00,83.99,84.0,83.98,83.98,8700.0,55.2691,55.2757,55.2625,55.2625,8700.0
2007-04-05 10:30:00,83.99,84.02,83.99,84.02,7500.0,55.2691,55.2888,55.2691,55.2888,7500.0
2007-04-05 10:35:00,84.0,84.0,83.96,83.97,13000.0,55.2757,55.2757,55.2493,55.2559,13000.0
2007-04-05 10:40:00,83.96,84.0,83.96,84.0,7600.0,55.2493,55.2757,55.2493,55.2757,7600.0
2007-04-05 10:45:00,84.0,84.03,83.99,84.03,18800.0,55.2757,55.2954,55.2691,55.2954,18800.0
2007-04-05 10:50:00,84.02,84.04,84.01,84.02,13500.0,55.2888,55.302,55.2822,55.2888,13500.0
2007-04-05 10:55:00,84.02,84.02,84.01,84.02,7000.0,55.2888,55.2888,55.2822,55.2888,7000.0
2007-04-05 11:00:00,84.01,84.02,83.99,84.02,7000.0,55.2822,55.2888,55.2691,55.2888,7000.0
2007-04-05 11:05:00,84.02,84.03,84.0,84.03,10900.0,55.2888,55.2954,55.2757,55.2954,10900.0
2007-04-05 11:10:00,84.02,84.02,84.0,84.01,6500.0,55.2888,55.2888,55.2757,55.2822,6500.0
2007-04-05 11:15:00,84.0,84.02,84.0,84.0,20200.0,55.2757,55.2888,55.2757,55.2757,20200.0
2007-04-05 11:20:00,84.0,84.01,83.98,83.99,9100.0,55.2757,55.2822,55.2625,55.2691,9100.0
2007-04-05 11:25:00,84.0,84.02,84.0,84.01,31600.0,55.2757,55.2888,55.2757,55.2822,31600.0
2007-04-05 11:30:00,84.0,84.02,83.99,84.02,7000.0,55.2757,55.2888,55.2691,55.2888,7000.0
2007-04-05 11:35:00,84.02,84.04,84.0,84.0,7000.0,55.2888,55.302,55.2757,55.2757,7000.0
2007-04-05 11:40:00,84.0,84.02,83.99,84.02,8700.0,55.2757,55.2888,55.2691,55.2888,8700.0
2007-04-05 11:45:00,84.01,84.03,84.0,84.03,8500.0,55.2822,55.2954,55.2757,55.2954,8500.0
2007-04-05 11:50:00,84.02,84.04,84.01,84.03,5000.0,55.2888,55.302,55.2822,55.2954,5000.0
2007-04-05 11:55:00,84.02,84.12,84.02,84.12,12000.0,55.2888,55.3546,55.2888,55.3546,12000.0
2007-04-05 12:00:00,84.12,84.19,84.12,84.16,7100.0,55.3546,55.4007,55.3546,55.381,7100.0
2007-04-05 12:05:00,84.16,84.18,84.14,84.16,7500.0,55.381,55.3941,55.3678,55.381,7500.0
2007-04-05 12:10:00,84.16,84.17,84.15,84.15,5400.0,55.381,55.3875,55.3744,55.3744,5400.0
2007-04-05 12:15:00,84.15,84.16,84.13,84.13,5600.0,55.3744,55.381,55.3612,55.3612,5600.0
2007-04-05 12:20:00,84.12,84.13,84.11,84.12,4400.0,55.3546,55.3612,55.348,55.3546,4400.0
2007-04-05 12:25:00,84.13,84.15,84.13,84.13,4500.0,55.3612,55.3744,55.3612,55.3612,4500.0
2007-04-05 12:30:00,84.12,84.14,84.12,84.12,4200.0,55.3546,55.3678,55.3546,55.3546,4200.0
2007-04-05 12:35:00,84.12,84.13,84.11,84.12,4400.0,55.3546,55.3612,55.348,55.3546,4400.0
2007-04-05 12:40:00,84.12,84.15,84.12,84.13,6800.0,55.3546,55.3744,55.3546,55.3612,6800.0
2007-04-05 12:45:00,84.12,84.13,84.11,84.11,5800.0,55.3546,55.3612,55.348,55.348,5800.0
2007-04-05 12:50:00,84.13,84.13,84.1,84.11,7800.0,55.3612,55.3612,55.3415,55.348,7800.0
2007-04-05 12:55:00,84.12,84.14,84.12,84.14,3700.0,55.3546,55.3678,55.3546,55.3678,3700.0
2007-04-05 13:00:00,84.13,84.19,84.13,84.19,31000.0,55.3612,55.4007,55.3612,55.4007,31000.0
2007-04-05 13:05:00,84.17,84.19,84.14,84.16,12900.0,55.3875,55.4007,55.3678,55.381,12900.0
2007-04-05 13:10:00,84.16,84.18,84.16,84.17,3100.0,55.381,55.3941,55.381,55.3875,3100.0
2007-04-05 13:15:00,84.16,84.21,84.16,84.2,4300.0,55.381,55.4139,55.381,55.4073,4300.0
2007-04-05 13:20:00,84.21,84.23,84.2,84.21,3400.0,55.4139,55.427,55.4073,55.4139,3400.0
2007-04-05 13:25:00,84.22,84.22,84.18,84.19,6700.0,55.4204,55.4204,55.3941,55.4007,6700.0
2007-04-05 13:30:00,84.18,84.22,84.18,84.2,4800.0,55.3941,55.4204,55.3941,55.4073,4800.0
2007-04-05 13:35:00,84.21,84.21,84.19,84.2,4700.0,55.4139,55.4139,55.4007,55.4073,4700.0
2007-04-05 13:40:00,84.21,84.23,84.2,84.22,8800.0,55.4139,55.427,55.4073,55.4204,8800.0
2007-04-05 13:45:00,84.22,84.28,84.22,84.28,7600.0,55.4204,55.4599,55.4204,55.4599,7600.0
2007-04-05 13:50:00,84.27,84.28,84.24,84.24,6100.0,55.4533,55.4599,55.4336,55.4336,6100.0
2007-04-05 13:55:00,84.24,84.24,84.21,84.21,5400.0,55.4336,55.4336,55.4139,55.4139,5400.0
2007-04-05 14:00:00,84.22,84.24,84.22,84.23,9300.0,55.4204,55.4336,55.4204,55.427,9300.0
2007-04-05 14:05:00,84.22,84.24,84.22,84.24,4700.0,55.4204,55.4336,55.4204,55.4336,4700.0
2007-04-05 14:10:00,84.23,84.25,84.22,84.24,7800.0,55.427,55.4402,55.4204,55.4336,7800.0
2007-04-05 14:15:00,84.23,84.25,84.23,84.25,5500.0,55.427,55.4402,55.427,55.4402,5500.0
2007-04-05 14:20:00,84.26,84.31,84.24,84.31,10500.0,55.4468,55.4797,55.4336,55.4797,10500.0
2007-04-05 14:25:00,84.31,84.34,84.3,84.34,10600.0,55.4797,55.4994,55.4731,55.4994,10600.0
2007-04-05 14:30:00,84.34,84.34,84.32,84.33,35200.0,55.4994,55.4994,55.4862,55.4928,35200.0
2007-04-05 14:35:00,84.34,84.34,84.29,84.29,15900.0,55.4994,55.4994,55.4665,55.4665,15900.0
2007-04-05 14:40:00,84.3,84.3,84.28,84.28,2600.0,55.4731,55.4731,55.4599,55.4599,2600.0
2007-04-05 14:45:00,84.28,84.28,84.26,84.28,8600.0,55.4599,55.4599,55.4468,55.4599,8600.0
2007-04-05 14:50:00,84.29,84.3,84.28,84.3,5900.0,55.4665,55.4731,55.4599,55.4731,5900.0
2007-04-05 14:55:00,84.3,84.3,84.28,84.3,7700.0,55.4731,55.4731,55.4599,55.4731,7700.0
2007-04-05 15:00:00,84.31,84.32,84.3,84.32,7300.0,55.4797,55.4862,55.4731,55.4862,7300.0
2007-04-05 15:05:00,84.34,84.34,84.28,84.29,7900.0,55.4994,55.4994,55.4599,55.4665,7900.0
2007-04-05 15:10:00,84.28,84.28,84.25,84.25,49900.0,55.4599,55.4599,55.4402,55.4402,49900.0
2007-04-05 15:15:00,84.27,84.27,84.26,84.26,6600.0,55.4533,55.4533,55.4468,55.4468,6600.0
2007-04-05 15:20:00,84.28,84.29,84.26,84.26,28900.0,55.4599,55.4665,55.4468,55.4468,28900.0
2007-04-05 15:25:00,84.27,84.28,84.26,84.28,5700.0,55.4533,55.4599,55.4468,55.4599,5700.0
2007-04-05 15:30:00,84.28,84.28,84.23,84.25,9500.0,55.4599,55.4599,55.427,55.4402,9500.0
2007-04-05 15:35:00,84.25,84.26,84.23,84.24,8800.0,55.4402,55.4468,55.427,55.4336,8800.0
2007-04-05 15:40:00,84.24,84.24,84.22,84.23,6500.0,55.4336,55.4336,55.4204,55.427,6500.0
2007-04-05 15:45:00,84.23,84.26,84.23,84.24,14300.0,55.427,55.4468,55.427,55.4336,14300.0
2007-04-05 15:50:00,84.25,84.27,84.25,84.26,27900.0,55.4402,55.4533,55.4402,55.4468,27900.0
2007-04-05 15:55:00,84.27,84.27,84.24,84.25,39600.0,55.4533,55.4533,55.4336,55.4402,39600.0
2007-04-05 16:00:00,84.25,84.25,84.25,84.25,0.0,55.4402,55.4402,55.4402,55.4402,0.0
2007-04-05 16:05:00,84.25,84.25,84.25,84.25,0.0,55.4402,55.4402,55.4402,55.4402,0.0
2007-04-05 16:10:00,84.23,84.23,84.23,84.23,200.0,55.427,55.427,55.427,55.427,200.0
2007-04-09 09:30:00,84.4,84.42,84.32,84.39,54900.0,55.5389,55.552,55.4862,55.5323,54900.0
2007-04-09 09:35:00,84.39,84.43,84.38,84.41,10500.0,55.5323,55.5586,55.5257,55.5455,10500.0
2007-04-09 09:40:00,84.42,84.42,84.32,84.37,8000.0,55.552,55.552,55.4862,55.5191,8000.0
2007-04-09 09:45:00,84.36,84.36,84.32,84.33,31500.0,55.5126,55.5126,55.4862,55.4928,31500.0
2007-04-09 09:50:00,84.34,84.43,84.34,84.43,11000.0,55.4994,55.5586,55.4994,55.5586,11000.0
2007-04-09 09:55:00,84.41,84.43,84.39,84.42,7600.0,55.5455,55.5586,55.5323,55.552,7600.0
2007-04-09 10:00:00,84.42,84.44,84.41,84.41,5900.0,55.552,55.5652,55.5455,55.5455,5900.0
2007-04-09 10:05:00,84.42,84.42,84.32,84.35,36400.0,55.552,55.552,55.4862,55.506,36400.0
2007-04-09 10:10:00,84.36,84.37,84.3,84.32,20800.0,55.5126,55.5191,55.4731,55.4862,20800.0
2007-04-09 10:15:00,84.3,84.31,84.29,84.31,14900.0,55.4731,55.4797,55.4665,55.4797,14900.0
2007-04-09 10:20:00,84.31,84.35,84.31,84.35,6000.0,55.4797,55.506,55.4797,55.506,6000.0
2007-04-09 10:25:00,84.33,84.35,84.32,84.35,3500.0,55.4928,55.506,55.4862,55.506,3500.0
2007-04-09 10:30:00,84.35,84.36,84.34,84.35,4200.0,55.506,55.5126,55.4994,55.506,4200.0
2007-04-09 10:35:00,84.34,84.37,84.34,84.35,4700.0,55.4994,55.5191,55.4994,55.506,4700.0
2007-04-09 10:40:00,84.36,84.39,84.34,84.34,5200.0,55.5126,55.5323,55.4994,55.4994,5200.0
2007-04-09 10:45:00,84.34,84.35,84.33,84.35,5400.0,55.4994,55.506,55.4928,55.506,5400.0
2007-04-09 10:50:00,84.36,84.37,84.35,84.36,5300.0,55.5126,55.5191,55.506,55.5126,5300.0
2007-04-09 10:55:00,84.37,84.38,84.36,84.37,2100.0,55.5191,55.5257,55.5126,55.5191,2100.0
2007-04-09 11:00:00,84.37,84.44,84.37,84.43,9300.0,55.5191,55.5652,55.5191,55.5586,9300.0
2007-04-09 11:05:00,84.44,84.44,84.41,84.41,1300.0,55.5652,55.5652,55.5455,55.5455,1300.0
2007-04-09 11:10:00,84.44,84.44,84.43,84.43,3200.0,55.5652,55.5652,55.5586,55.5586,3200.0
2007-04-09 11:15:00,84.42,84.44,84.41,84.41,2500.0,55.552,55.5652,55.5455,55.5455,2500.0
2007-04-09 11:20:00,84.42,84.43,84.42,84.43,3400.0,55.552,55.5586,55.552,55.5586,3400.0
2007-04-09 11:25:00,84.43,84.43,84.43,84.43,3300.0,55.5586,55.5586,55.5586,55.5586,3300.0
2007-04-09 11:30:00,84.42,84.45,84.42,84.44,10300.0,55.552,55.5718,55.552,55.5652,10300.0
2007-04-09 11:35:00,84.44,84.45,84.43,84.44,8000.0,55.5652,55.5718,55.5586,55.5652,8000.0
2007-04-09 11:40:00,84.44,84.46,84.44,84.44,13300.0,55.5652,55.5784,55.5652,55.5652,13300.0
2007-04-09 11:45:00,84.45,84.45,84.34,84.4,24500.0,55.5718,55.5718,55.4994,55.5389,24500.0
2007-04-09 11:50:00,84.38,84.41,84.36,84.4,19600.0,55.5257,55.5455,55.5126,55.5389,19600.0
2007-04-09 11:55:00,84.4,84.41,84.39,84.39,6300.0,55.5389,55.5455,55.5323,55.5323,6300.0
2007-04-09 12:00:00,84.38,84.4,84.3,84.39,15000.0,55.5257,55.5389,55.4731,55.5323,15000.0
2007-04-09 12:05:00,84.39,84.41,84.39,84.4,3300.0,55.5323,55.5455,55.5323,55.5389,3300.0
2007-04-09 12:10:00,84.41,84.42,84.41,84.41,8100.0,55.5455,55.552,55.5455,55.5455,8100.0
2007-04-09 12:15:00,84.42,84.42,84.41,84.42,3900.0,55.552,55.552,55.5455,55.552,3900.0
2007-04-09 12:20:00,84.42,84.42,84.42,84.42,2400.0,55.552,55.552,55.552,55.552,2400.0
2007-04-09 12:25:00,84.41,84.43,84.41,84.43,2000.0,55.5455,55.5586,55.5455,55.5586,2000.0
2007-04-09 12:30:00,84.44,84.48,84.44,84.47,8900.0,55.5652,55.5915,55.5652,55.5849,8900.0
2007-04-09 12:35:00,84.46,84.53,84.46,84.53,1600.0,55.5784,55.6244,55.5784,55.6244,1600.0
2007-04-09 12:40:00,84.54,84.54,84.51,84.52,4700.0,55.631,55.631,55.6113,55.6178,4700.0
2007-04-09 12:45:00,84.52,84.55,84.52,84.54,4000.0,55.6178,55.6376,55.6178,55.631,4000.0
2007-04-09 12:50:00,84.52,84.52,84.51,84.52,5000.0,55.6178,55.6178,55.6113,55.6178,5000.0
2007-04-09 12:55:00,84.51,84.51,84.51,84.51,700.0,55.6113,55.6113,55.6113,55.6113,700.0
2007-04-09 13:00:00,84.49,84.49,84.48,84.48,3300.0,55.5981,55.5981,55.5915,55.5915,3300.0
2007-04-09 13:05:00,84.49,84.5,84.49,84.5,3000.0,55.5981,55.6047,55.5981,55.6047,3000.0
2007-04-09 13:10:00,84.49,84.5,84.47,84.48,3600.0,55.5981,55.6047,55.5849,55.5915,3600.0
2007-04-09 13:15:00,84.5,84.53,84.5,84.53,3000.0,55.6047,55.6244,55.6047,55.6244,3000.0
2007-04-09 13:20:00,84.51,84.56,84.51,84.56,6800.0,55.6113,55.6442,55.6113,55.6442,6800.0
2007-04-09 13:25:00,84.54,84.55,84.54,84.55,1300.0,55.631,55.6376,55.631,55.6376,1300.0
2007-04-09 13:30:00,84.54,84.54,84.49,84.49,10400.0,55.631,55.631,55.5981,55.5981,10400.0
2007-04-09 13:35:00,84.5,84.5,84.48,84.49,6100.0,55.6047,55.6047,55.5915,55.5981,6100.0
2007-04-09 13:40:00,84.49,84.52,84.49,84.51,2700.0,55.5981,55.6178,55.5981,55.6113,2700.0
2007-04-09 13:45:00,84.51,84.51,84.51,84.51,1100.0,55.6113,55.6113,55.6113,55.6113,1100.0
2007-04-09 13:50:00,84.5,84.5,84.45,84.45,8200.0,55.6047,55.6047,55.5718,55.5718,8200.0
2007-04-09 13:55:00,84.46,84.46,84.4,84.4,2700.0,55.5784,55.5784,55.5389,55.5389,2700.0
2007-04-09 14:00:00,84.39,84.41,84.34,84.35,3600.0,55.5323,55.5455,55.4994,55.506,3600.0
2007-04-09 14:05:00,84.33,84.37,84.32,84.34,8700.0,55.4928,55.5191,55.4862,55.4994,8700.0
2007-04-09 14:10:00,84.32,84.35,84.32,84.35,13000.0,55.4862,55.506,55.4862,55.506,13000.0
2007-04-09 14:15:00,84.35,84.36,84.3,84.3,5200.0,55.506,55.5126,55.4731,55.4731,5200.0
2007-04-09 14:20:00,84.3,84.31,84.29,84.3,17500.0,55.4731,55.4797,55.4665,55.4731,17500.0
2007-04-09 14:25:00,84.3,84.31,84.3,84.31,2300.0,55.4731,55.4797,55.4731,55.4797,2300.0
2007-04-09 14:30:00,84.3,84.32,84.29,84.32,8600.0,55.4731,55.4862,55.4665,55.4862,8600.0
2007-04-09 14:35:00,84.31,84.34,84.31,84.33,4600.0,55.4797,55.4994,55.4797,55.4928,4600.0
2007-04-09 14:40:00,84.32,84.34,84.31,84.31,12800.0,55.4862,55.4994,55.4797,55.4797,12800.0
2007-04-09 14:45:00,84.32,84.32,84.29,84.29,2900.0,55.4862,55.4862,55.4665,55.4665,2900.0
2007-04-09 14:50:00,84.29,84.3,84.28,84.29,3800.0,55.4665,55.4731,55.4599,55.4665,3800.0
2007-04-09 14:55:00,84.3,84.38,84.29,84.37,6600.0,55.4731,55.5257,55.4665,55.5191,6600.0
2007-04-09 15:00:00,84.37,84.37,84.34,84.34,8800.0,55.5191,55.5191,55.4994,55.4994,8800.0
2007-04-09 15:05:00,84.34,84.36,84.34,84.35,3200.0,55.4994,55.5126,55.4994,55.506,3200.0
2007-04-09 15:10:00,84.34,84.38,84.34,84.38,3900.0,55.4994,55.5257,55.4994,55.5257,3900.0
2007-04-09 15:15:00,84.38,84.42,84.38,84.41,1700.0,55.5257,55.552,55.5257,55.5455,1700.0
2007-04-09 15:20:00,84.4,84.4,84.37,84.38,1600.0,55.5389,55.5389,55.5191,55.5257,1600.0
2007-04-09 15:25:00,84.38,84.39,84.37,84.39,21000.0,55.5257,55.5323,55.5191,55.5323,21000.0
2007-04-09 15:30:00,84.38,84.42,84.38,84.41,4900.0,55.5257,55.552,55.5257,55.5455,4900.0
2007-04-09 15:35:00,84.41,84.42,84.39,84.42,4100.0,55.5455,55.552,55.5323,55.552,4100.0
2007-04-09 15:40:00,84.4,84.42,84.4,84.41,48400.0,55.5389,55.552,55.5389,55.5455,48400.0
2007-04-09 15:45:00,84.41,84.41,84.37,84.38,3400.0,55.5455,55.5455,55.5191,55.5257,3400.0
2007-04-09 15:50:00,84.38,84.38,84.35,84.35,5800.0,55.5257,55.5257,55.506,55.506,5800.0
2007-04-09 15:55:00,84.35,84.35,84.32,84.33,5100.0,55.506,55.506,55.4862,55.4928,5100.0
2007-04-09 16:00:00,84.36,84.36,84.36,84.36,100.0,55.5126,55.5126,55.5126,55.5126,100.0
2007-04-09 16:05:00,84.35,84.35,84.35,84.35,7100.0,55.506,55.506,55.506,55.506,7100.0
2007-04-09 16:10:00,84.4,84.4,84.4,84.4,800.0,55.5389,55.5389,55.5389,55.5389,800.0
2007-04-10 09:30:00,84.31,84.38,84.27,84.31,36300.0,55.4797,55.5257,55.4533,55.4797,36300.0
2007-04-10 09:35:00,84.33,84.5,84.33,84.46,7900.0,55.4928,55.6047,55.4928,55.5784,7900.0
2007-04-10 09:40:00,84.48,84.51,84.46,84.51,400.0,55.5915,55.6113,55.5784,55.6113,400.0
2007-04-10 09:45:00,84.46,84.47,84.4,84.41,12500.0,55.5784,55.5849,55.5389,55.5455,12500.0
2007-04-10 09:50:00,84.41,84.43,84.4,84.43,12300.0,55.5455,55.5586,55.5389,55.5586,12300.0
2007-04-10 09:55:00,84.45,84.51,84.45,84.51,8000.0,55.5718,55.6113,55.5718,55.6113,8000.0
2007-04-10 10:00:00,84.51,84.51,84.46,84.5,39400.0,55.6113,55.6113,55.5784,55.6047,39400.0
2007-04-10 10:05:00,84.5,84.5,84.43,84.44,8800.0,55.6047,55.6047,55.5586,55.5652,8800.0
2007-04-10 10:10:00,84.46,84.54,84.43,84.54,27000.0,55.5784,55.631,55.5586,55.631,27000.0
2007-04-10 10:15:00,84.53,84.65,84.53,84.57,14800.0,55.6244,55.7034,55.6244,55.6507,14800.0
2007-04-10 10:20:00,84.55,84.58,84.55,84.57,1000.0,55.6376,55.6573,55.6376,55.6507,1000.0
2007-04-10 10:25:00,84.56,84.56,84.55,84.55,2800.0,55.6442,55.6442,55.6376,55.6376,2800.0
2007-04-10 10:30:00,84.56,84.58,84.54,84.54,1900.0,55.6442,55.6573,55.631,55.631,1900.0
2007-04-10 10:35:00,84.53,84.56,84.51,84.55,13500.0,55.6244,55.6442,55.6113,55.6376,13500.0
2007-04-10 10:40:00,84.54,84.56,84.51,84.51,15500.0,55.631,55.6442,55.6113,55.6113,15500.0
2007-04-10 10:45:00,84.54,84.56,84.54,84.56,1600.0,55.631,55.6442,55.631,55.6442,1600.0
2007-04-10 10:50:00,84.56,84.59,84.55,84.58,10700.0,55.6442,55.6639,55.6376,55.6573,10700.0
2007-04-10 10:55:00,84.55,84.56,84.51,84.51,2600.0,55.6376,55.6442,55.6113,55.6113,2600.0
2007-04-10 11:00:00,84.5,84.51,84.49,84.49,9900.0,55.6047,55.6113,55.5981,55.5981,9900.0
2007-04-10 11:05:00,84.47,84.48,84.45,84.48,9800.0,55.5849,55.5915,55.5718,55.5915,9800.0
2007-04-10 11:10:00,84.47,84.47,84.43,84.44,8100.0,55.5849,55.5849,55.5586,55.5652,8100.0
2007-04-10 11:15:00,84.45,84.49,84.45,84.49,8700.0,55.5718,55.5981,55.5718,55.5981,8700.0
2007-04-10 11:20:00,84.49,84.49,84.47,84.49,900.0,55.5981,55.5981,55.5849,55.5981,900.0
2007-04-10 11:25:00,84.48,84.48,84.44,84.45,13600.0,55.5915,55.5915,55.5652,55.5718,13600.0
2007-04-10 11:30:00,84.45,84.49,84.45,84.49,35700.0,55.5718,55.5981,55.5718,55.5981,35700.0
2007-04-10 11:35:00,84.47,84.47,84.39,84.4,60700.0,55.5849,55.5849,55.5323,55.5389,60700.0
2007-04-10 11:40:00,84.4,84.41,84.36,84.4,115200.0,55.5389,55.5455,55.5126,55.5389,115200.0
2007-04-10 11:45:00,84.39,84.41,84.38,84.39,50400.0,55.5323,55.5455,55.5257,55.5323,50400.0
2007-04-10 11:50:00,84.39,84.41,84.38,84.41,133800.0,55.5323,55.5455,55.5257,55.5455,133800.0
2007-04-10 11:55:00,84.4,84.41,84.37,84.38,22600.0,55.5389,55.5455,55.5191,55.5257,22600.0
2007-04-10 12:00:00,84.38,84.38,84.37,84.37,1000.0,55.5257,55.5257,55.5191,55.5191,1000.0
2007-04-10 12:05:00,84.38,84.44,84.37,84.42,81700.0,55.5257,55.5652,55.5191,55.552,81700.0
2007-04-10 12:10:00,84.42,84.42,84.38,84.4,3700.0,55.552,55.552,55.5257,55.5389,3700.0
2007-04-10 12:15:00,84.39,84.4,84.36,84.4,3800.0,55.5323,55.5389,55.5126,55.5389,3800.0
2007-04-10 12:20:00,84.42,84.46,84.41,84.46,105500.0,55.552,55.5784,55.5455,55.5784,105500.0
2007-04-10 12:25:00,84.44,84.44,84.43,84.43,1400.0,55.5652,55.5652,55.5586,55.5586,1400.0
2007-04-10 12:30:00,84.45,84.45,84.43,84.44,2500.0,55.5718,55.5718,55.5586,55.5652,2500.0
2007-04-10 12:35:00,84.45,84.45,84.45,84.45,3100.0,55.5718,55.5718,55.5718,55.5718,3100.0
2007-04-10 12:40:00,84.46,84.47,84.45,84.46,2200.0,55.5784,55.5849,55.5718,55.5784,2200.0
2007-04-10 12:45:00,84.46,84.46,84.44,84.45,3000.0,55.5784,55.5784,55.5652,55.5718,3000.0
2007-04-10 12:50:00,84.45,84.46,84.41,84.42,30100.0,55.5718,55.5784,55.5455,55.552,30100.0
2007-04-10 12:55:00,84.42,84.42,84.41,84.42,4700.0,55.552,55.552,55.5455,55.552,4700.0
2007-04-10 13:00:00,84.41,84.47,84.41,84.47,8600.0,55.5455,55.5849,55.5455,55.5849,8600.0
2007-04-10 13:05:00,84.47,84.49,84.47,84.48,3400.0,55.5849,55.5981,55.5849,55.5915,3400.0
2007-04-10 13:10:00,84.5,84.5,84.47,84.47,3800.0,55.6047,55.6047,55.5849,55.5849,3800.0
2007-04-10 13:15:00,84.48,84.48,84.47,84.48,5300.0,55.5915,55.5915,55.5849,55.5915,5300.0
2007-04-10 13:20:00,84.47,84.56,84.47,84.55,19900.0,55.5849,55.6442,55.5849,55.6376,19900.0
2007-04-10 13:25:00,84.56,84.57,84.54,84.55,96700.0,55.6442,55.6507,55.631,55.6376,96700.0
2007-04-10 13:30:00,84.5,84.54,84.5,84.54,2000.0,55.6047,55.631,55.6047,55.631,2000.0
2007-04-10 13:35:00,84.57,84.59,84.56,84.59,4300.0,55.6507,55.6639,55.6442,55.6639,4300.0
2007-04-10 13:40:00,84.61,84.61,84.6,84.6,5600.0,55.6771,55.6771,55.6705,55.6705,5600.0
2007-04-10 13:45:00,84.59,84.6,84.58,84.6,2600.0,55.6639,55.6705,55.6573,55.6705,2600.0
2007-04-10 13:50:00,84.6,84.6,84.58,84.59,1900.0,55.6705,55.6705,55.6573,55.6639,1900.0
2007-04-10 13:55:00,84.58,84.58,84.55,84.55,3800.0,55.6573,55.6573,55.6376,55.6376,3800.0
2007-04-10 14:00:00,84.59,84.6,84.58,84.58,3600.0,55.6639,55.6705,55.6573,55.6573,3600.0
2007-04-10 14:05:00,84.59,84.61,84.59,84.61,2100.0,55.6639,55.6771,55.6639,55.6771,2100.0
2007-04-10 14:10:00,84.6,84.62,84.6,84.6,1400.0,55.6705,55.6837,55.6705,55.6705,1400.0
2007-04-10 14:15:00,84.59,84.63,84.59,84.63,1600.0,55.6639,55.6902,55.6639,55.6902,1600.0
2007-04-10 14:20:00,84.62,84.63,84.59,84.62,2800.0,55.6837,55.6902,55.6639,55.6837,2800.0
2007-04-10 14:25:00,84.61,84.63,84.58,84.58,3900.0,55.6771,55.6902,55.6573,55.6573,3900.0
2007-04-10 14:30:00,84.58,84.58,84.54,84.56,800.0,55.6573,55.6573,55.631,55.6442,800.0
2007-04-10 14:35:00,84.56,84.6,84.56,84.59,3800.0,55.6442,55.6705,55.6442,55.6639,3800.0
2007-04-10 14:40:00,84.6,84.63,84.58,84.62,21000.0,55.6705,55.6902,55.6573,55.6837,21000.0
2007-04-10 14:45:00,84.61,84.61,84.58,84.6,6800.0,55.6771,55.6771,55.6573,55.6705,6800.0
2007-04-10 14:50:00,84.6,84.61,84.6,84.6,4300.0,55.6705,55.6771,55.6705,55.6705,4300.0
2007-04-10 14:55:00,84.6,84.61,84.6,84.61,200.0,55.6705,55.6771,55.6705,55.6771,200.0
2007-04-10 15:00:00,84.6,84.63,84.6,84.61,17700.0,55.6705,55.6902,55.6705,55.6771,17700.0
2007-04-10 15:05:00,84.61,84.63,84.61,84.63,16500.0,55.6771,55.6902,55.6771,55.6902,16500.0
2007-04-10 15:10:00,84.62,84.64,84.6,84.6,233400.0,55.6837,55.6968,55.6705,55.6705,233400.0
2007-04-10 15:15:00,84.6,84.6,84.59,84.59,8000.0,55.6705,55.6705,55.6639,55.6639,8000.0
2007-04-10 15:20:00,84.59,84.62,84.59,84.62,26900.0,55.6639,55.6837,55.6639,55.6837,26900.0
2007-04-10 15:25:00,84.62,84.64,84.61,84.61,15600.0,55.6837,55.6968,55.6771,55.6771,15600.0
2007-04-10 15:30:00,84.62,84.64,84.61,84.64,13300.0,55.6837,55.6968,55.6771,55.6968,13300.0
2007-04-10 15:35:00,84.64,84.65,84.63,84.63,6200.0,55.6968,55.7034,55.6902,55.6902,6200.0
2007-04-10 15:40:00,84.63,84.64,84.62,84.64,13300.0,55.6902,55.6968,55.6837,55.6968,13300.0
2007-04-10 15:45:00,84.63,84.64,84.6,84.62,8700.0,55.6902,55.6968,55.6705,55.6837,8700.0
2007-04-10 15:50:00,84.6,84.64,84.58,84.64,11800.0,55.6705,55.6968,55.6573,55.6968,11800.0
2007-04-10 15:55:00,84.62,84.63,84.6,84.6,19900.0,55.6837,55.6902,55.6705,55.6705,19900.0
2007-04-10 16:00:00,84.6,84.6,84.6,84.6,0.0,55.6705,55.6705,55.6705,55.6705,0.0
2007-04-10 16:05:00,84.59,84.59,84.59,84.59,100.0,55.6639,55.6639,55.6639,55.6639,100.0
2007-04-10 16:10:00,84.56,84.56,84.56,84.56,100.0,55.6442,55.6442,55.6442,55.6442,100.0
2007-04-11 09:30:00,84.65,84.66,84.55,84.56,24500.0,55.7034,55.71,55.6376,55.6442,24500.0
2007-04-11 09:35:00,84.56,84.56,84.5,84.5,9800.0,55.6442,55.6442,55.6047,55.6047,9800.0
2007-04-11 09:40:00,84.5,84.52,84.48,84.51,22500.0,55.6047,55.6178,55.5915,55.6113,22500.0
2007-04-11 09:45:00,84.5,84.5,84.4,84.45,6100.0,55.6047,55.6047,55.5389,55.5718,6100.0
2007-04-11 09:50:00,84.45,84.45,84.41,84.43,17100.0,55.5718,55.5718,55.5455,55.5586,17100.0
2007-04-11 09:55:00,84.45,84.45,84.42,84.43,16400.0,55.5718,55.5718,55.552,55.5586,16400.0
2007-04-11 10:00:00,84.45,84.48,84.45,84.45,22900.0,55.5718,55.5915,55.5718,55.5718,22900.0
2007-04-11 10:05:00,84.45,84.49,84.43,84.47,47100.0,55.5718,55.5981,55.5586,55.5849,47100.0
2007-04-11 10:10:00,84.45,84.47,84.44,84.45,5100.0,55.5718,55.5849,55.5652,55.5718,5100.0
2007-04-11 10:15:00,84.45,84.45,84.4,84.4,5700.0,55.5718,55.5718,55.5389,55.5389,5700.0
2007-04-11 10:20:00,84.37,84.38,84.33,84.36,12100.0,55.5191,55.5257,55.4928,55.5126,12100.0
2007-04-11 10:25:00,84.39,84.41,84.38,84.4,3900.0,55.5323,55.5455,55.5257,55.5389,3900.0
2007-04-11 10:30:00,84.4,84.43,84.38,84.43,16100.0,55.5389,55.5586,55.5257,55.5586,16100.0
2007-04-11 10:35:00,84.41,84.43,84.41,84.43,900.0,55.5455,55.5586,55.5455,55.5586,900.0
2007-04-11 10:40:00,84.41,84.41,84.3,84.3,10500.0,55.5455,55.5455,55.4731,55.4731,10500.0
2007-04-11 10:45:00,84.29,84.3,84.2,84.24,36000.0,55.4665,55.4731,55.4073,55.4336,36000.0
2007-04-11 10:50:00,84.25,84.25,84.13,84.16,5100.0,55.4402,55.4402,55.3612,55.381,5100.0
2007-04-11 10:55:00,84.15,84.15,84.1,84.15,2700.0,55.3744,55.3744,55.3415,55.3744,2700.0
2007-04-11 11:00:00,84.16,84.23,84.16,84.23,8900.0,55.381,55.427,55.381,55.427,8900.0
2007-04-11 11:05:00,84.21,84.21,84.15,84.15,7500.0,55.4139,55.4139,55.3744,55.3744,7500.0
2007-04-11 11:10:00,84.17,84.19,84.15,84.18,14700.0,55.3875,55.4007,55.3744,55.3941,14700.0
2007-04-11 11:15:00,84.19,84.2,84.18,84.2,1600.0,55.4007,55.4073,55.3941,55.4073,1600.0
2007-04-11 11:20:00,84.2,84.24,84.2,84.24,4500.0,55.4073,55.4336,55.4073,55.4336,4500.0
2007-04-11 11:25:00,84.24,84.24,84.2,84.2,2400.0,55.4336,55.4336,55.4073,55.4073,2400.0
2007-04-11 11:30:00,84.23,84.24,84.17,84.18,6200.0,55.427,55.4336,55.3875,55.3941,6200.0
2007-04-11 11:35:00,84.15,84.16,84.15,84.16,1400.0,55.3744,55.381,55.3744,55.381,1400.0
2007-04-11 11:40:00,84.16,84.18,84.15,84.17,1200.0,55.381,55.3941,55.3744,55.3875,1200.0
2007-04-11 11:45:00,84.18,84.24,84.18,84.23,2800.0,55.3941,55.4336,55.3941,55.427,2800.0
2007-04-11 11:50:00,84.23,84.24,84.22,84.22,7900.0,55.427,55.4336,55.4204,55.4204,7900.0
2007-04-11 11:55:00,84.21,84.23,84.21,84.22,15500.0,55.4139,55.427,55.4139,55.4204,15500.0
2007-04-11 12:00:00,84.23,84.3,84.23,84.3,11200.0,55.427,55.4731,55.427,55.4731,11200.0
2007-04-11 12:05:00,84.3,84.3,84.27,84.28,9600.0,55.4731,55.4731,55.4533,55.4599,9600.0
2007-04-11 12:10:00,84.28,84.3,84.25,84.26,3100.0,55.4599,55.4731,55.4402,55.4468,3100.0
2007-04-11 12:15:00,84.27,84.27,84.26,84.26,3000.0,55.4533,55.4533,55.4468,55.4468,3000.0
2007-04-11 12:20:00,84.26,84.27,84.26,84.27,300.0,55.4468,55.4533,55.4468,55.4533,300.0
2007-04-11 12:25:00,84.27,84.28,84.26,84.28,1500.0,55.4533,55.4599,55.4468,55.4599,1500.0
2007-04-11 12:30:00,84.26,84.31,84.21,84.21,3400.0,55.4468,55.4797,55.4139,55.4139,3400.0
2007-04-11 12:35:00,84.23,84.3,84.21,84.21,14100.0,55.427,55.4731,55.4139,55.4139,14100.0
2007-04-11 12:40:00,84.23,84.25,84.22,84.25,4700.0,55.427,55.4402,55.4204,55.4402,4700.0
2007-04-11 12:45:00,84.25,84.26,84.24,84.26,1400.0,55.4402,55.4468,55.4336,55.4468,1400.0
2007-04-11 12:50:00,84.26,84.28,84.26,84.28,400.0,55.4468,55.4599,55.4468,55.4599,400.0
2007-04-11 12:55:00,84.29,84.29,84.28,84.29,2800.0,55.4665,55.4665,55.4599,55.4665,2800.0
2007-04-11 13:00:00,84.27,84.28,84.25,84.28,2000.0,55.4533,55.4599,55.4402,55.4599,2000.0
2007-04-11 13:05:00,84.28,84.38,84.28,84.38,2200.0,55.4599,55.5257,55.4599,55.5257,2200.0
2007-04-11 13:10:00,84.42,84.42,84.37,84.37,3400.0,55.552,55.552,55.5191,55.5191,3400.0
2007-04-11 13:15:00,84.38,84.39,84.37,84.38,3300.0,55.5257,55.5323,55.5191,55.5257,3300.0
2007-04-11 13:20:00,84.37,84.37,84.31,84.34,12400.0,55.5191,55.5191,55.4797,55.4994,12400.0
2007-04-11 13:25:00,84.35,84.37,84.35,84.37,900.0,55.506,55.5191,55.506,55.5191,900.0
2007-04-11 13:30:00,84.38,84.41,84.38,84.41,1000.0,55.5257,55.5455,55.5257,55.5455,1000.0
2007-04-11 13:35:00,84.4,84.42,84.39,84.39,1200.0,55.5389,55.552,55.5323,55.5323,1200.0
2007-04-11 13:40:00,84.39,84.4,84.38,84.39,2700.0,55.5323,55.5389,55.5257,55.5323,2700.0
2007-04-11 13:45:00,84.39,84.42,84.36,84.36,4200.0,55.5323,55.552,55.5126,55.5126,4200.0
2007-04-11 13:50:00,84.38,84.38,84.33,84.33,5800.0,55.5257,55.5257,55.4928,55.4928,5800.0
2007-04-11 13:55:00,84.33,84.33,84.29,84.29,1700.0,55.4928,55.4928,55.4665,55.4665,1700.0
2007-04-11 14:00:00,84.25,84.25,84.1,84.16,45300.0,55.4402,55.4402,55.3415,55.381,45300.0
2007-04-11 14:05:00,84.16,84.19,84.05,84.11,13600.0,55.381,55.4007,55.3086,55.348,13600.0
2007-04-11 14:10:00,84.1,84.15,84.03,84.15,6000.0,55.3415,55.3744,55.2954,55.3744,6000.0
2007-04-11 14:15:00,84.16,84.16,84.06,84.13,7900.0,55.381,55.381,55.3151,55.3612,7900.0
2007-04-11 14:20:00,84.11,84.18,84.1,84.16,12200.0,55.348,55.3941,55.3415,55.381,12200.0
2007-04-11 14:25:00,84.16,84.19,84.11,84.13,12200.0,55.381,55.4007,55.348,55.3612,12200.0
2007-04-11 14:30:00,84.08,84.09,84.03,84.03,6200.0,55.3283,55.3349,55.2954,55.2954,6200.0
2007-04-11 14:35:00,84.03,84.06,83.96,84.04,14800.0,55.2954,55.3151,55.2493,55.302,14800.0
2007-04-11 14:40:00,84.01,84.03,83.96,83.96,5000.0,55.2822,55.2954,55.2493,55.2493,5000.0
2007-04-11 14:45:00,83.96,84.01,83.93,84.01,2400.0,55.2493,55.2822,55.2296,55.2822,2400.0
2007-04-11 14:50:00,84.02,84.06,84.02,84.03,1600.0,55.2888,55.3151,55.2888,55.2954,1600.0
2007-04-11 14:55:00,84.02,84.07,84.02,84.05,4000.0,55.2888,55.3217,55.2888,55.3086,4000.0
2007-04-11 15:00:00,84.04,84.1,84.0,84.09,3700.0,55.302,55.3415,55.2757,55.3349,3700.0
2007-04-11 15:05:00,84.06,84.06,84.04,84.06,1100.0,55.3151,55.3151,55.302,55.3151,1100.0
2007-04-11 15:10:00,84.02,84.1,84.01,84.06,7400.0,55.2888,55.3415,55.2822,55.3151,7400.0
2007-04-11 15:15:00,84.06,84.07,84.03,84.07,39400.0,55.3151,55.3217,55.2954,55.3217,39400.0
2007-04-11 15:20:00,84.08,84.16,84.08,84.14,13800.0,55.3283,55.381,55.3283,55.3678,13800.0
2007-04-11 15:25:00,84.13,84.13,84.08,84.09,7000.0,55.3612,55.3612,55.3283,55.3349,7000.0
2007-04-11 15:30:00,84.07,84.1,84.05,84.1,35300.0,55.3217,55.3415,55.3086,55.3415,35300.0
2007-04-11 15:35:00,84.09,84.14,84.09,84.11,26700.0,55.3349,55.3678,55.3349,55.348,26700.0
2007-04-11 15:40:00,84.11,84.12,84.09,84.12,10200.0,55.348,55.3546,55.3349,55.3546,10200.0
2007-04-11 15:45:00,84.12,84.2,84.12,84.16,11900.0,55.3546,55.4073,55.3546,55.381,11900.0
2007-04-11 15:50:00,84.17,84.22,84.14,84.15,48800.0,55.3875,55.4204,55.3678,55.3744,48800.0
2007-04-11 15:55:00,84.14,84.14,84.08,84.12,18800.0,55.3678,55.3678,55.3283,55.3546,18800.0
2007-04-11 16:00:00,84.12,84.13,84.12,84.13,200.0,55.3546,55.3612,55.3546,55.3612,200.0
2007-04-11 16:05:00,84.13,84.13,84.13,84.13,0.0,55.3612,55.3612,55.3612,55.3612,0.0
2007-04-11 16:10:00,84.13,84.13,84.13,84.13,0.0,55.3612,55.3612,55.3612,55.3612,0.0
2007-04-12 09:30:00,84.07,84.1,84.0,84.02,44600.0,55.3217,55.3415,55.2757,55.2888,44600.0
2007-04-12 09:35:00,84.03,84.03,83.95,83.96,54700.0,55.2954,55.2954,55.2428,55.2493,54700.0
2007-04-12 09:40:00,83.97,83.98,83.89,83.89,14900.0,55.2559,55.2625,55.2033,55.2033,14900.0
2007-04-12 09:45:00,83.84,83.91,83.83,83.91,4800.0,55.1704,55.2164,55.1638,55.2164,4800.0
2007-04-12 09:50:00,83.91,83.91,83.85,83.85,9500.0,55.2164,55.2164,55.177,55.177,9500.0
2007-04-12 09:55:00,83.8,83.87,83.8,83.86,7100.0,55.1441,55.1901,55.1441,55.1835,7100.0
2007-04-12 10:00:00,83.86,83.95,83.86,83.95,16700.0,55.1835,55.2428,55.1835,55.2428,16700.0
2007-04-12 10:05:00,83.95,83.97,83.92,83.93,8900.0,55.2428,55.2559,55.223,55.2296,8900.0
2007-04-12 10:10:00,83.9,83.9,83.87,83.89,7600.0,55.2099,55.2099,55.1901,55.2033,7600.0
2007-04-12 10:15:00,83.9,83.94,83.85,83.94,9200.0,55.2099,55.2362,55.177,55.2362,9200.0
2007-04-12 10:20:00,83.94,84.05,83.92,84.01,4700.0,55.2362,55.3086,55.223,55.2822,4700.0
2007-04-12 10:25:00,84.02,84.1,83.99,84.08,6900.0,55.2888,55.3415,55.2691,55.3283,6900.0
2007-04-12 10:30:00,84.1,84.11,84.04,84.04,4900.0,55.3415,55.348,55.302,55.302,4900.0
2007-04-12 10:35:00,84.07,84.07,84.0,84.0,23300.0,55.3217,55.3217,55.2757,55.2757,23300.0
2007-04-12 10:40:00,83.97,83.99,83.94,83.97,4100.0,55.2559,55.2691,55.2362,55.2559,4100.0
2007-04-12 10:45:00,83.99,84.14,83.99,84.1,16500.0,55.2691,55.3678,55.2691,55.3415,16500.0
2007-04-12 10:50:00,84.07,84.17,84.07,84.16,6200.0,55.3217,55.3875,55.3217,55.381,6200.0
2007-04-12 10:55:00,84.15,84.16,84.12,84.12,5000.0,55.3744,55.381,55.3546,55.3546,5000.0
2007-04-12 11:00:00,84.12,84.14,84.12,84.14,10500.0,55.3546,55.3678,55.3546,55.3678,10500.0
2007-04-12 11:05:00,84.16,84.18,84.12,84.17,5200.0,55.381,55.3941,55.3546,55.3875,5200.0
2007-04-12 11:10:00,84.18,84.2,84.12,84.12,3400.0,55.3941,55.4073,55.3546,55.3546,3400.0
2007-04-12 11:15:00,84.12,84.13,84.09,84.1,19200.0,55.3546,55.3612,55.3349,55.3415,19200.0
2007-04-12 11:20:00,84.11,84.12,84.02,84.02,4400.0,55.348,55.3546,55.2888,55.2888,4400.0
2007-04-12 11:25:00,84.02,84.04,84.0,84.04,3900.0,55.2888,55.302,55.2757,55.302,3900.0
2007-04-12 11:30:00,84.02,84.04,83.98,84.02,5000.0,55.2888,55.302,55.2625,55.2888,5000.0
2007-04-12 11:35:00,84.02,84.03,83.99,84.02,3200.0,55.2888,55.2954,55.2691,55.2888,3200.0
2007-04-12 11:40:00,84.01,84.01,83.96,84.01,7500.0,55.2822,55.2822,55.2493,55.2822,7500.0
2007-04-12 11:45:00,84.0,84.0,83.99,83.99,52400.0,55.2757,55.2757,55.2691,55.2691,52400.0
2007-04-12 11:50:00,83.98,84.0,83.98,83.99,73700.0,55.2625,55.2757,55.2625,55.2691,73700.0
2007-04-12 11:55:00,83.99,84.04,83.99,84.03,157100.0,55.2691,55.302,55.2691,55.2954,157100.0
2007-04-12 12:00:00,84.03,84.2,84.03,84.18,25400.0,55.2954,55.4073,55.2954,55.3941,25400.0
2007-04-12 12:05:00,84.2,84.21,84.18,84.21,3200.0,55.4073,55.4139,55.3941,55.4139,3200.0
2007-04-12 12:10:00,84.21,84.21,84.17,84.18,1600.0,55.4139,55.4139,55.3875,55.3941,1600.0
2007-04-12 12:15:00,84.2,84.21,84.18,84.19,4400.0,55.4073,55.4139,55.3941,55.4007,4400.0
2007-04-12 12:20:00,84.15,84.17,84.14,84.16,3000.0,55.3744,55.3875,55.3678,55.381,3000.0
2007-04-12 12:25:00,84.18,84.18,84.13,84.17,2700.0,55.3941,55.3941,55.3612,55.3875,2700.0
2007-04-12 12:30:00,84.12,84.13,84.12,84.13,3900.0,55.3546,55.3612,55.3546,55.3612,3900.0
2007-04-12 12:35:00,84.12,84.15,84.12,84.14,2900.0,55.3546,55.3744,55.3546,55.3678,2900.0
2007-04-12 12:40:00,84.15,84.17,84.15,84.17,10700.0,55.3744,55.3875,55.3744,55.3875,10700.0
2007-04-12 12:45:00,84.17,84.17,84.13,84.13,2100.0,55.3875,55.3875,55.3612,55.3612,2100.0
2007-04-12 12:50:00,84.13,84.14,84.13,84.14,900.0,55.3612,55.3678,55.3612,55.3678,900.0
2007-04-12 12:55:00,84.14,84.16,84.14,84.16,2100.0,55.3678,55.381,55.3678,55.381,2100.0
2007-04-12 13:00:00,84.16,84.21,84.16,84.21,500.0,55.381,55.4139,55.381,55.4139,500.0
2007-04-12 13:05:00,84.21,84.23,84.2,84.23,2000.0,55.4139,55.427,55.4073,55.427,2000.0
2007-04-12 13:10:00,84.21,84.23,84.19,84.22,1100.0,55.4139,55.427,55.4007,55.4204,1100.0
2007-04-12 13:15:00,84.19,84.19,84.18,84.18,700.0,55.4007,55.4007,55.3941,55.3941,700.0
2007-04-12 13:20:00,84.22,84.27,84.21,84.27,1700.0,55.4204,55.4533,55.4139,55.4533,1700.0
2007-04-12 13:25:00,84.27,84.29,84.25,84.28,2800.0,55.4533,55.4665,55.4402,55.4599,2800.0
2007-04-12 13:30:00,84.33,84.35,84.29,84.35,2400.0,55.4928,55.506,55.4665,55.506,2400.0
2007-04-12 13:35:00,84.35,84.35,84.3,84.32,1800.0,55.506,55.506,55.4731,55.4862,1800.0
2007-04-12 13:40:00,84.31,84.32,84.29,84.29,3400.0,55.4797,55.4862,55.4665,55.4665,3400.0
2007-04-12 13:45:00,84.29,84.31,84.28,84.3,1100.0,55.4665,55.4797,55.4599,55.4731,1100.0
2007-04-12 13:50:00,84.3,84.31,84.28,84.3,1100.0,55.4731,55.4797,55.4599,55.4731,1100.0
2007-04-12 13:55:00,84.3,84.3,84.28,84.28,1800.0,55.4731,55.4731,55.4599,55.4599,1800.0
2007-04-12 14:00:00,84.28,84.29,84.28,84.29,800.0,55.4599,55.4665,55.4599,55.4665,800.0
2007-04-12 14:05:00,84.27,84.29,84.27,84.28,2100.0,55.4533,55.4665,55.4533,55.4599,2100.0
2007-04-12 14:10:00,84.29,84.31,84.29,84.31,3600.0,55.4665,55.4797,55.4665,55.4797,3600.0
2007-04-12 14:15:00,84.32,84.32,84.3,84.32,3300.0,55.4862,55.4862,55.4731,55.4862,3300.0
2007-04-12 14:20:00,84.31,84.32,84.29,84.32,3600.0,55.4797,55.4862,55.4665,55.4862,3600.0
2007-04-12 14:25:00,84.32,84.32,84.29,84.31,5000.0,55.4862,55.4862,55.4665,55.4797,5000.0
2007-04-12 14:30:00,84.3,84.31,84.3,84.31,200.0,55.4731,55.4797,55.4731,55.4797,200.0
2007-04-12 14:35:00,84.32,84.34,84.32,84.34,1500.0,55.4862,55.4994,55.4862,55.4994,1500.0
2007-04-12 14:40:00,84.36,84.39,84.34,84.39,19800.0,55.5126,55.5323,55.4994,55.5323,19800.0
2007-04-12 14:45:00,84.38,84.39,84.38,84.39,10200.0,55.5257,55.5323,55.5257,55.5323,10200.0
2007-04-12 14:50:00,84.39,84.44,84.39,84.42,17800.0,55.5323,55.5652,55.5323,55.552,17800.0
2007-04-12 14:55:00,84.41,84.42,84.37,84.37,10100.0,55.5455,55.552,55.5191,55.5191,10100.0
2007-04-12 15:00:00,84.38,84.39,84.38,84.39,6800.0,55.5257,55.5323,55.5257,55.5323,6800.0
2007-04-12 15:05:00,84.38,84.39,84.38,84.39,11800.0,55.5257,55.5323,55.5257,55.5323,11800.0
2007-04-12 15:10:00,84.38,84.39,84.37,84.37,7500.0,55.5257,55.5323,55.5191,55.5191,7500.0
2007-04-12 15:15:00,84.37,84.39,84.36,84.36,4300.0,55.5191,55.5323,55.5126,55.5126,4300.0
2007-04-12 15:20:00,84.37,84.39,84.37,84.38,3200.0,55.5191,55.5323,55.5191,55.5257,3200.0
2007-04-12 15:25:00,84.39,84.43,84.35,84.42,17000.0,55.5323,55.5586,55.506,55.552,17000.0
2007-04-12 15:30:00,84.42,84.43,84.4,84.43,3400.0,55.552,55.5586,55.5389,55.5586,3400.0
2007-04-12 15:35:00,84.42,84.43,84.41,84.43,4600.0,55.552,55.5586,55.5455,55.5586,4600.0
2007-04-12 15:40:00,84.41,84.41,84.39,84.4,4300.0,55.5455,55.5455,55.5323,55.5389,4300.0
2007-04-12 15:45:00,84.4,84.42,84.4,84.42,4600.0,55.5389,55.552,55.5389,55.552,4600.0
2007-04-12 15:50:00,84.41,84.47,84.41,84.46,93000.0,55.5455,55.5849,55.5455,55.5784,93000.0
2007-04-12 15:55:00,84.45,84.48,84.42,84.45,209200.0,55.5718,55.5915,55.552,55.5718,209200.0
2007-04-12 16:00:00,84.48,84.5,84.48,84.5,1200.0,55.5915,55.6047,55.5915,55.6047,1200.0
2007-04-12 16:05:00,84.5,84.5,84.5,84.5,0.0,55.6047,55.6047,55.6047,55.6047,0.0
2007-04-12 16:10:00,84.5,84.5,84.5,84.5,0.0,55.6047,55.6047,55.6047,55.6047,0.0
2007-04-13 09:30:00,84.61,84.61,84.5,84.58,14500.0,55.6771,55.6771,55.6047,55.6573,14500.0
2007-04-13 09:35:00,84.59,84.62,84.53,84.53,19200.0,55.6639,55.6837,55.6244,55.6244,19200.0
2007-04-13 09:40:00,84.54,84.6,84.51,84.56,12300.0,55.631,55.6705,55.6113,55.6442,12300.0
2007-04-13 09:45:00,84.6,84.6,84.57,84.6,6000.0,55.6705,55.6705,55.6507,55.6705,6000.0
2007-04-13 09:50:00,84.61,84.63,84.57,84.57,9700.0,55.6771,55.6902,55.6507,55.6507,9700.0
2007-04-13 09:55:00,84.57,84.63,84.56,84.63,18800.0,55.6507,55.6902,55.6442,55.6902,18800.0
2007-04-13 10:00:00,84.6,84.6,84.47,84.54,24100.0,55.6705,55.6705,55.5849,55.631,24100.0
2007-04-13 10:05:00,84.58,84.58,84.41,84.42,11500.0,55.6573,55.6573,55.5455,55.552,11500.0
2007-04-13 10:10:00,84.43,84.47,84.39,84.4,3300.0,55.5586,55.5849,55.5323,55.5389,3300.0
2007-04-13 10:15:00,84.42,84.45,84.36,84.36,10800.0,55.552,55.5718,55.5126,55.5126,10800.0
2007-04-13 10:20:00,84.4,84.46,84.4,84.46,4000.0,55.5389,55.5784,55.5389,55.5784,4000.0
2007-04-13 10:25:00,84.44,84.44,84.39,84.39,3300.0,55.5652,55.5652,55.5323,55.5323,3300.0
2007-04-13 10:30:00,84.44,84.46,84.43,84.44,2500.0,55.5652,55.5784,55.5586,55.5652,2500.0
2007-04-13 10:35:00,84.44,84.64,84.44,84.62,4400.0,55.5652,55.6968,55.5652,55.6837,4400.0
2007-04-13 10:40:00,84.62,84.66,84.61,84.62,3200.0,55.6837,55.71,55.6771,55.6837,3200.0
2007-04-13 10:45:00,84.61,84.63,84.58,84.59,4200.0,55.6771,55.6902,55.6573,55.6639,4200.0
2007-04-13 10:50:00,84.58,84.62,84.55,84.55,2500.0,55.6573,55.6837,55.6376,55.6376,2500.0
2007-04-13 10:55:00,84.54,84.56,84.54,84.56,1600.0,55.631,55.6442,55.631,55.6442,1600.0
2007-04-13 11:00:00,84.58,84.63,84.58,84.63,8300.0,55.6573,55.6902,55.6573,55.6902,8300.0
2007-04-13 11:05:00,84.64,84.67,84.62,84.63,5100.0,55.6968,55.7166,55.6837,55.6902,5100.0
2007-04-13 11:10:00,84.61,84.63,84.58,84.63,8600.0,55.6771,55.6902,55.6573,55.6902,8600.0
2007-04-13 11:15:00,84.61,84.65,84.56,84.56,11300.0,55.6771,55.7034,55.6442,55.6442,11300.0
2007-04-13 11:20:00,84.57,84.59,84.57,84.59,1100.0,55.6507,55.6639,55.6507,55.6639,1100.0
2007-04-13 11:25:00,84.62,84.63,84.6,84.6,2400.0,55.6837,55.6902,55.6705,55.6705,2400.0
2007-04-13 11:30:00,84.58,84.63,84.57,84.61,2400.0,55.6573,55.6902,55.6507,55.6771,2400.0
2007-04-13 11:35:00,84.64,84.66,84.62,84.64,4300.0,55.6968,55.71,55.6837,55.6968,4300.0
2007-04-13 11:40:00,84.64,84.65,84.63,84.64,2300.0,55.6968,55.7034,55.6902,55.6968,2300.0
2007-04-13 11:45:00,84.65,84.7,84.65,84.69,2900.0,55.7034,55.7363,55.7034,55.7297,2900.0
2007-04-13 11:50:00,84.68,84.7,84.66,84.68,3600.0,55.7231,55.7363,55.71,55.7231,3600.0
2007-04-13 11:55:00,84.67,84.67,84.63,84.66,6100.0,55.7166,55.7166,55.6902,55.71,6100.0
2007-04-13 12:00:00,84.66,84.66,84.65,84.65,3200.0,55.71,55.71,55.7034,55.7034,3200.0
2007-04-13 12:05:00,84.66,84.68,84.66,84.68,3200.0,55.71,55.7231,55.71,55.7231,3200.0
2007-04-13 12:10:00,84.67,84.67,84.65,84.65,6100.0,55.7166,55.7166,55.7034,55.7034,6100.0
2007-04-13 12:15:00,84.67,84.67,84.61,84.61,5100.0,55.7166,55.7166,55.6771,55.6771,5100.0
2007-04-13 12:20:00,84.63,84.67,84.61,84.66,3200.0,55.6902,55.7166,55.6771,55.71,3200.0
2007-04-13 12:25:00,84.65,84.66,84.63,84.66,3100.0,55.7034,55.71,55.6902,55.71,3100.0
2007-04-13 12:30:00,84.65,84.66,84.63,84.64,16800.0,55.7034,55.71,55.6902,55.6968,16800.0
2007-04-13 12:35:00,84.64,84.7,84.63,84.66,6200.0,55.6968,55.7363,55.6902,55.71,6200.0
2007-04-13 12:40:00,84.65,84.67,84.65,84.66,1900.0,55.7034,55.7166,55.7034,55.71,1900.0
2007-04-13 12:45:00,84.66,84.67,84.66,84.67,2700.0,55.71,55.7166,55.71,55.7166,2700.0
2007-04-13 12:50:00,84.66,84.67,84.66,84.67,5700.0,55.71,55.7166,55.71,55.7166,5700.0
2007-04-13 12:55:00,84.67,84.71,84.67,84.68,3100.0,55.7166,55.7429,55.7166,55.7231,3100.0
2007-04-13 13:00:00,84.68,84.68,84.65,84.67,1000.0,55.7231,55.7231,55.7034,55.7166,1000.0
2007-04-13 13:05:00,84.68,84.7,84.65,84.7,2300.0,55.7231,55.7363,55.7034,55.7363,2300.0
2007-04-13 13:10:00,84.66,84.69,84.63,84.63,4000.0,55.71,55.7297,55.6902,55.6902,4000.0
2007-04-13 13:15:00,84.62,84.63,84.61,84.63,4000.0,55.6837,55.6902,55.6771,55.6902,4000.0
2007-04-13 13:20:00,84.64,84.64,84.63,84.64,1400.0,55.6968,55.6968,55.6902,55.6968,1400.0
2007-04-13 13:25:00,84.64,84.67,84.64,84.65,1800.0,55.6968,55.7166,55.6968,55.7034,1800.0
2007-04-13 13:30:00,84.65,84.72,84.65,84.71,2700.0,55.7034,55.7495,55.7034,55.7429,2700.0
2007-04-13 13:35:00,84.69,84.7,84.68,84.7,1800.0,55.7297,55.7363,55.7231,55.7363,1800.0
2007-04-13 13:40:00,84.72,84.73,84.71,84.73,9600.0,55.7495,55.756,55.7429,55.756,9600.0
2007-04-13 13:45:00,84.74,84.74,84.73,84.73,2300.0,55.7626,55.7626,55.756,55.756,2300.0
2007-04-13 13:50:00,84.74,84.74,84.71,84.73,1400.0,55.7626,55.7626,55.7429,55.756,1400.0
2007-04-13 13:55:00,84.7,84.74,84.7,84.74,1500.0,55.7363,55.7626,55.7363,55.7626,1500.0
2007-04-13 14:00:00,84.74,84.74,84.72,84.72,2000.0,55.7626,55.7626,55.7495,55.7495,2000.0
2007-04-13 14:05:00,84.72,84.72,84.67,84.68,3400.0,55.7495,55.7495,55.7166,55.7231,3400.0
2007-04-13 14:10:00,84.71,84.72,84.69,84.72,1900.0,55.7429,55.7495,55.7297,55.7495,1900.0
2007-04-13 14:15:00,84.72,84.72,84.7,84.72,1900.0,55.7495,55.7495,55.7363,55.7495,1900.0
2007-04-13 14:20:00,84.73,84.73,84.73,84.73,300.0,55.756,55.756,55.756,55.756,300.0
2007-04-13 14:25:00,84.73,84.75,84.7,84.75,51700.0,55.756,55.7692,55.7363,55.7692,51700.0
2007-04-13 14:30:00,84.74,84.74,84.7,84.71,18800.0,55.7626,55.7626,55.7363,55.7429,18800.0
2007-04-13 14:35:00,84.71,84.74,84.71,84.73,1200.0,55.7429,55.7626,55.7429,55.756,1200.0
2007-04-13 14:40:00,84.73,84.77,84.73,84.77,14900.0,55.756,55.7824,55.756,55.7824,14900.0
2007-04-13 14:45:00,84.76,84.78,84.75,84.75,29800.0,55.7758,55.7889,55.7692,55.7692,29800.0
2007-04-13 14:50:00,84.74,84.76,84.71,84.71,19200.0,55.7626,55.7758,55.7429,55.7429,19200.0
2007-04-13 14:55:00,84.69,84.73,84.69,84.73,8400.0,55.7297,55.756,55.7297,55.756,8400.0
2007-04-13 15:00:00,84.73,84.73,84.68,84.71,3500.0,55.756,55.756,55.7231,55.7429,3500.0
2007-04-13 15:05:00,84.72,84.74,84.72,84.73,3000.0,55.7495,55.7626,55.7495,55.756,3000.0
2007-04-13 15:10:00,84.74,84.79,84.74,84.79,14600.0,55.7626,55.7955,55.7626,55.7955,14600.0
2007-04-13 15:15:00,84.77,84.78,84.74,84.78,2800.0,55.7824,55.7889,55.7626,55.7889,2800.0
2007-04-13 15:20:00,84.78,84.8,84.75,84.75,8000.0,55.7889,55.8021,55.7692,55.7692,8000.0
2007-04-13 15:25:00,84.75,84.76,84.75,84.75,4000.0,55.7692,55.7758,55.7692,55.7692,4000.0
2007-04-13 15:30:00,84.73,84.75,84.73,84.73,5300.0,55.756,55.7692,55.756,55.756,5300.0
2007-04-13 15:35:00,84.73,84.73,84.72,84.73,1900.0,55.756,55.756,55.7495,55.756,1900.0
2007-04-13 15:40:00,84.73,84.76,84.73,84.76,5000.0,55.756,55.7758,55.756,55.7758,5000.0
2007-04-13 15:45:00,84.76,84.76,84.73,84.75,2800.0,55.7758,55.7758,55.756,55.7692,2800.0
2007-04-13 15:50:00,84.76,84.81,84.74,84.77,12800.0,55.7758,55.8087,55.7626,55.7824,12800.0
2007-04-13 15:55:00,84.77,84.78,84.75,84.75,5200.0,55.7824,55.7889,55.7692,55.7692,5200.0
2007-04-13 16:00:00,84.79,84.79,84.79,84.79,700.0,55.7955,55.7955,55.7955,55.7955,700.0
2007-04-13 16:05:00,84.79,84.79,84.79,84.79,0.0,55.7955,55.7955,55.7955,55.7955,0.0
2007-04-13 16:10:00,84.79,84.79,84.79,84.79,0.0,55.7955,55.7955,55.7955,55.7955,0.0
2007-04-16 09:30:00,85.18,85.53,85.1,85.26,46600.0,56.0522,56.2825,55.9995,56.1048,46600.0
2007-04-16 09:35:00,85.28,85.31,85.23,85.3,15200.0,56.118,56.1377,56.0851,56.1311,15200.0
2007-04-16 09:40:00,85.29,85.47,85.29,85.44,12700.0,56.1245,56.243,56.1245,56.2232,12700.0
2007-04-16 09:45:00,85.46,85.46,85.38,85.4,27900.0,56.2364,56.2364,56.1838,56.1969,27900.0
2007-04-16 09:50:00,85.43,85.43,85.35,85.36,4000.0,56.2167,56.2167,56.164,56.1706,4000.0
2007-04-16 09:55:00,85.36,85.38,85.36,85.37,4200.0,56.1706,56.1838,56.1706,56.1772,4200.0
2007-04-16 10:00:00,85.36,85.45,85.36,85.44,13400.0,56.1706,56.2298,56.1706,56.2232,13400.0
2007-04-16 10:05:00,85.44,85.44,85.42,85.43,1800.0,56.2232,56.2232,56.2101,56.2167,1800.0
2007-04-16 10:10:00,85.45,85.5,85.44,85.46,18900.0,56.2298,56.2627,56.2232,56.2364,18900.0
2007-04-16 10:15:00,85.48,85.49,85.43,85.43,12000.0,56.2496,56.2561,56.2167,56.2167,12000.0
2007-04-16 10:20:00,85.43,85.45,85.4,85.41,15600.0,56.2167,56.2298,56.1969,56.2035,15600.0
2007-04-16 10:25:00,85.39,85.41,85.37,85.38,4400.0,56.1903,56.2035,56.1772,56.1838,4400.0
2007-04-16 10:30:00,85.4,85.41,85.39,85.4,10000.0,56.1969,56.2035,56.1903,56.1969,10000.0
2007-04-16 10:35:00,85.4,85.49,85.4,85.46,19900.0,56.1969,56.2561,56.1969,56.2364,19900.0
2007-04-16 10:40:00,85.46,85.54,85.45,85.54,4600.0,56.2364,56.2891,56.2298,56.2891,4600.0
2007-04-16 10:45:00,85.53,85.54,85.52,85.54,1200.0,56.2825,56.2891,56.2759,56.2891,1200.0
2007-04-16 10:50:00,85.56,85.56,85.53,85.55,6200.0,56.3022,56.3022,56.2825,56.2956,6200.0
2007-04-16 10:55:00,85.56,85.56,85.5,85.51,9500.0,56.3022,56.3022,56.2627,56.2693,9500.0
2007-04-16 11:00:00,85.51,85.53,85.5,85.53,10700.0,56.2693,56.2825,56.2627,56.2825,10700.0
2007-04-16 11:05:00,85.53,85.55,85.52,85.54,3400.0,56.2825,56.2956,56.2759,56.2891,3400.0
2007-04-16 11:10:00,85.54,85.54,85.52,85.54,5600.0,56.2891,56.2891,56.2759,56.2891,5600.0
2007-04-16 11:15:00,85.52,85.53,85.5,85.51,4500.0,56.2759,56.2825,56.2627,56.2693,4500.0
2007-04-16 11:20:00,85.52,85.52,85.49,85.49,15900.0,56.2759,56.2759,56.2561,56.2561,15900.0
2007-04-16 11:25:00,85.49,85.5,85.49,85.5,8300.0,56.2561,56.2627,56.2561,56.2627,8300.0
2007-04-16 11:30:00,85.49,85.55,85.49,85.55,2200.0,56.2561,56.2956,56.2561,56.2956,2200.0
2007-04-16 11:35:00,85.55,85.63,85.55,85.62,14300.0,56.2956,56.3483,56.2956,56.3417,14300.0
2007-04-16 11:40:00,85.63,85.64,85.61,85.63,4700.0,56.3483,56.3549,56.3351,56.3483,4700.0
2007-04-16 11:45:00,85.63,85.69,85.63,85.67,1800.0,56.3483,56.3878,56.3483,56.3746,1800.0
2007-04-16 11:50:00,85.7,85.71,85.67,85.67,2900.0,56.3943,56.4009,56.3746,56.3746,2900.0
2007-04-16 11:55:00,85.67,85.68,85.61,85.65,9400.0,56.3746,56.3812,56.3351,56.3614,9400.0
2007-04-16 12:00:00,85.65,85.65,85.64,85.64,3100.0,56.3614,56.3614,56.3549,56.3549,3100.0
2007-04-16 12:05:00,85.64,85.64,85.61,85.63,3800.0,56.3549,56.3549,56.3351,56.3483,3800.0
2007-04-16 12:10:00,85.63,85.65,85.62,85.62,6700.0,56.3483,56.3614,56.3417,56.3417,6700.0
2007-04-16 12:15:00,85.62,85.62,85.6,85.6,3000.0,56.3417,56.3417,56.3285,56.3285,3000.0
2007-04-16 12:20:00,85.61,85.62,85.59,85.59,2700.0,56.3351,56.3417,56.322,56.322,2700.0
2007-04-16 12:25:00,85.59,85.59,85.59,85.59,600.0,56.322,56.322,56.322,56.322,600.0
2007-04-16 12:30:00,85.61,85.61,85.6,85.61,1000.0,56.3351,56.3351,56.3285,56.3351,1000.0
2007-04-16 12:35:00,85.59,85.6,85.59,85.59,3100.0,56.322,56.3285,56.322,56.322,3100.0
2007-04-16 12:40:00,85.59,85.6,85.59,85.6,1800.0,56.322,56.3285,56.322,56.3285,1800.0
2007-04-16 12:45:00,85.59,85.59,85.58,85.58,500.0,56.322,56.322,56.3154,56.3154,500.0
2007-04-16 12:50:00,85.57,85.57,85.55,85.55,1600.0,56.3088,56.3088,56.2956,56.2956,1600.0
2007-04-16 12:55:00,85.57,85.58,85.55,85.57,7400.0,56.3088,56.3154,56.2956,56.3088,7400.0
2007-04-16 13:00:00,85.57,85.59,85.55,85.59,23000.0,56.3088,56.322,56.2956,56.322,23000.0
2007-04-16 13:05:00,85.58,85.59,85.57,85.59,2900.0,56.3154,56.322,56.3088,56.322,2900.0
2007-04-16 13:10:00,85.59,85.59,85.58,85.59,3100.0,56.322,56.322,56.3154,56.322,3100.0
2007-04-16 13:15:00,85.6,85.6,85.6,85.6,500.0,56.3285,56.3285,56.3285,56.3285,500.0
2007-04-16 13:20:00,85.6,85.61,85.59,85.61,1800.0,56.3285,56.3351,56.322,56.3351,1800.0
2007-04-16 13:25:00,85.61,85.61,85.6,85.6,9800.0,56.3351,56.3351,56.3285,56.3285,9800.0
2007-04-16 13:30:00,85.6,85.6,85.6,85.6,1000.0,56.3285,56.3285,56.3285,56.3285,1000.0
2007-04-16 13:35:00,85.63,85.63,85.62,85.62,600.0,56.3483,56.3483,56.3417,56.3417,600.0
2007-04-16 13:40:00,85.62,85.62,85.6,85.6,5800.0,56.3417,56.3417,56.3285,56.3285,5800.0
2007-04-16 13:45:00,85.59,85.6,85.59,85.6,1500.0,56.322,56.3285,56.322,56.3285,1500.0
2007-04-16 13:50:00,85.6,85.6,85.56,85.57,1200.0,56.3285,56.3285,56.3022,56.3088,1200.0
2007-04-16 13:55:00,85.57,85.57,85.53,85.53,1000.0,56.3088,56.3088,56.2825,56.2825,1000.0
2007-04-16 14:00:00,85.51,85.52,85.5,85.51,1800.0,56.2693,56.2759,56.2627,56.2693,1800.0
2007-04-16 14:05:00,85.51,85.51,85.5,85.5,5000.0,56.2693,56.2693,56.2627,56.2627,5000.0
2007-04-16 14:10:00,85.49,85.5,85.48,85.48,3100.0,56.2561,56.2627,56.2496,56.2496,3100.0
2007-04-16 14:15:00,85.49,85.54,85.48,85.54,5500.0,56.2561,56.2891,56.2496,56.2891,5500.0
2007-04-16 14:20:00,85.54,85.54,85.51,85.51,3500.0,56.2891,56.2891,56.2693,56.2693,3500.0
2007-04-16 14:25:00,85.51,85.52,85.51,85.52,1200.0,56.2693,56.2759,56.2693,56.2759,1200.0
2007-04-16 14:30:00,85.51,85.51,85.51,85.51,100.0,56.2693,56.2693,56.2693,56.2693,100.0
2007-04-16 14:35:00,85.52,85.58,85.52,85.56,5300.0,56.2759,56.3154,56.2759,56.3022,5300.0
2007-04-16 14:40:00,85.56,85.57,85.55,85.57,1600.0,56.3022,56.3088,56.2956,56.3088,1600.0
2007-04-16 14:45:00,85.58,85.58,85.58,85.58,400.0,56.3154,56.3154,56.3154,56.3154,400.0
2007-04-16 14:50:00,85.59,85.62,85.59,85.6,3000.0,56.322,56.3417,56.322,56.3285,3000.0
2007-04-16 14:55:00,85.59,85.6,85.57,85.59,700.0,56.322,56.3285,56.3088,56.322,700.0
2007-04-16 15:00:00,85.61,85.61,85.59,85.59,500.0,56.3351,56.3351,56.322,56.322,500.0
2007-04-16 15:05:00,85.6,85.61,85.58,85.61,1100.0,56.3285,56.3351,56.3154,56.3351,1100.0
2007-04-16 15:10:00,85.61,85.63,85.57,85.63,15600.0,56.3351,56.3483,56.3088,56.3483,15600.0
2007-04-16 15:15:00,85.63,85.65,85.63,85.65,33300.0,56.3483,56.3614,56.3483,56.3614,33300.0
2007-04-16 15:20:00,85.64,85.66,85.64,85.65,1600.0,56.3549,56.368,56.3549,56.3614,1600.0
2007-04-16 15:25:00,85.66,85.67,85.66,85.67,8100.0,56.368,56.3746,56.368,56.3746,8100.0
2007-04-16 15:30:00,85.66,85.67,85.65,85.67,5300.0,56.368,56.3746,56.3614,56.3746,5300.0
2007-04-16 15:35:00,85.67,85.7,85.67,85.68,2500.0,56.3746,56.3943,56.3746,56.3812,2500.0
2007-04-16 15:40:00,85.67,85.7,85.67,85.7,2500.0,56.3746,56.3943,56.3746,56.3943,2500.0
2007-04-16 15:45:00,85.68,85.68,85.67,85.68,1800.0,56.3812,56.3812,56.3746,56.3812,1800.0
2007-04-16 15:50:00,85.68,85.68,85.64,85.66,9500.0,56.3812,56.3812,56.3549,56.368,9500.0
2007-04-16 15:55:00,85.66,85.71,85.65,85.71,10900.0,56.368,56.4009,56.3614,56.4009,10900.0
2007-04-16 16:00:00,85.69,85.69,85.66,85.66,400.0,56.3878,56.3878,56.368,56.368,400.0
2007-04-16 16:05:00,85.66,85.66,85.66,85.66,0.0,56.368,56.368,56.368,56.368,0.0
2007-04-16 16:10:00,85.66,85.66,85.66,85.66,0.0,56.368,56.368,56.368,56.368,0.0
2007-04-17 09:30:00,85.73,85.75,85.65,85.66,30300.0,56.4141,56.4272,56.3614,56.368,30300.0
2007-04-17 09:35:00,85.72,85.74,85.69,85.69,4400.0,56.4075,56.4207,56.3878,56.3878,4400.0
2007-04-17 09:40:00,85.63,85.63,85.56,85.59,24400.0,56.3483,56.3483,56.3022,56.322,24400.0
2007-04-17 09:45:00,85.58,85.59,85.55,85.57,3200.0,56.3154,56.322,56.2956,56.3088,3200.0
2007-04-17 09:50:00,85.6,85.64,85.56,85.64,6300.0,56.3285,56.3549,56.3022,56.3549,6300.0
2007-04-17 09:55:00,85.65,85.67,85.64,85.66,3600.0,56.3614,56.3746,56.3549,56.368,3600.0
2007-04-17 10:00:00,85.66,85.74,85.66,85.72,5600.0,56.368,56.4207,56.368,56.4075,5600.0
2007-04-17 10:05:00,85.7,85.77,85.7,85.74,13300.0,56.3943,56.4404,56.3943,56.4207,13300.0
2007-04-17 10:10:00,85.75,85.8,85.75,85.76,15400.0,56.4272,56.4601,56.4272,56.4338,15400.0
2007-04-17 10:15:00,85.79,85.88,85.78,85.88,40600.0,56.4536,56.5128,56.447,56.5128,40600.0
2007-04-17 10:20:00,85.89,85.89,85.85,85.85,2400.0,56.5194,56.5194,56.493,56.493,2400.0
2007-04-17 10:25:00,85.85,85.85,85.81,85.83,6100.0,56.493,56.493,56.4667,56.4799,6100.0
2007-04-17 10:30:00,85.83,85.85,85.83,85.83,1200.0,56.4799,56.493,56.4799,56.4799,1200.0
2007-04-17 10:35:00,85.83,85.85,85.81,85.81,3700.0,56.4799,56.493,56.4667,56.4667,3700.0
2007-04-17 10:40:00,85.81,85.86,85.8,85.86,7200.0,56.4667,56.4996,56.4601,56.4996,7200.0
2007-04-17 10:45:00,85.85,85.91,85.85,85.9,2000.0,56.493,56.5325,56.493,56.5259,2000.0
2007-04-17 10:50:00,85.91,85.94,85.9,85.93,5000.0,56.5325,56.5523,56.5259,56.5457,5000.0
2007-04-17 10:55:00,85.94,85.94,85.89,85.89,900.0,56.5523,56.5523,56.5194,56.5194,900.0
2007-04-17 11:00:00,85.88,85.9,85.88,85.9,3900.0,56.5128,56.5259,56.5128,56.5259,3900.0
2007-04-17 11:05:00,85.88,85.88,85.87,85.88,2100.0,56.5128,56.5128,56.5062,56.5128,2100.0
2007-04-17 11:10:00,85.88,85.89,85.85,85.87,3200.0,56.5128,56.5194,56.493,56.5062,3200.0
2007-04-17 11:15:00,85.88,85.91,85.88,85.88,3900.0,56.5128,56.5325,56.5128,56.5128,3900.0
2007-04-17 11:20:00,85.87,85.89,85.86,85.89,1600.0,56.5062,56.5194,56.4996,56.5194,1600.0
2007-04-17 11:25:00,85.87,85.88,85.86,85.88,3200.0,56.5062,56.5128,56.4996,56.5128,3200.0
2007-04-17 11:30:00,85.88,85.89,85.88,85.89,2700.0,56.5128,56.5194,56.5128,56.5194,2700.0
2007-04-17 11:35:00,85.89,85.93,85.89,85.93,9100.0,56.5194,56.5457,56.5194,56.5457,9100.0
2007-04-17 11:40:00,85.93,85.93,85.87,85.91,9700.0,56.5457,56.5457,56.5062,56.5325,9700.0
2007-04-17 11:45:00,85.94,85.96,85.9,85.9,4600.0,56.5523,56.5654,56.5259,56.5259,4600.0
2007-04-17 11:50:00,85.9,85.9,85.88,85.9,8900.0,56.5259,56.5259,56.5128,56.5259,8900.0
2007-04-17 11:55:00,85.9,85.91,85.84,85.88,19100.0,56.5259,56.5325,56.4865,56.5128,19100.0
2007-04-17 12:00:00,85.89,85.91,85.88,85.89,5600.0,56.5194,56.5325,56.5128,56.5194,5600.0
2007-04-17 12:05:00,85.89,85.95,85.86,85.86,7300.0,56.5194,56.5588,56.4996,56.4996,7300.0
2007-04-17 12:10:00,85.87,85.87,85.84,85.85,2900.0,56.5062,56.5062,56.4865,56.493,2900.0
2007-04-17 12:15:00,85.82,85.85,85.8,85.85,8400.0,56.4733,56.493,56.4601,56.493,8400.0
2007-04-17 12:20:00,85.85,85.87,85.84,85.86,34100.0,56.493,56.5062,56.4865,56.4996,34100.0
2007-04-17 12:25:00,85.85,85.89,85.83,85.83,7700.0,56.493,56.5194,56.4799,56.4799,7700.0
2007-04-17 12:30:00,85.84,85.84,85.83,85.84,9500.0,56.4865,56.4865,56.4799,56.4865,9500.0
2007-04-17 12:35:00,85.84,85.85,85.82,85.83,6900.0,56.4865,56.493,56.4733,56.4799,6900.0
2007-04-17 12:40:00,85.83,85.83,85.77,85.77,11200.0,56.4799,56.4799,56.4404,56.4404,11200.0
2007-04-17 12:45:00,85.75,85.75,85.7,85.71,10700.0,56.4272,56.4272,56.3943,56.4009,10700.0
2007-04-17 12:50:00,85.7,85.72,85.69,85.71,53700.0,56.3943,56.4075,56.3878,56.4009,53700.0
2007-04-17 12:55:00,85.72,85.72,85.7,85.7,6900.0,56.4075,56.4075,56.3943,56.3943,6900.0
2007-04-17 13:00:00,85.71,85.73,85.66,85.73,9100.0,56.4009,56.4141,56.368,56.4141,9100.0
2007-04-17 13:05:00,85.73,85.74,85.68,85.68,8900.0,56.4141,56.4207,56.3812,56.3812,8900.0
2007-04-17 13:10:00,85.68,85.68,85.6,85.6,10800.0,56.3812,56.3812,56.3285,56.3285,10800.0
2007-04-17 13:15:00,85.58,85.63,85.58,85.63,5900.0,56.3154,56.3483,56.3154,56.3483,5900.0
2007-04-17 13:20:00,85.61,85.62,85.59,85.59,2300.0,56.3351,56.3417,56.322,56.322,2300.0
2007-04-17 13:25:00,85.6,85.62,85.58,85.62,6200.0,56.3285,56.3417,56.3154,56.3417,6200.0
2007-04-17 13:30:00,85.6,85.63,85.6,85.62,4200.0,56.3285,56.3483,56.3285,56.3417,4200.0
2007-04-17 13:35:00,85.61,85.66,85.61,85.66,5900.0,56.3351,56.368,56.3351,56.368,5900.0
2007-04-17 13:40:00,85.66,85.67,85.66,85.66,4900.0,56.368,56.3746,56.368,56.368,4900.0
2007-04-17 13:45:00,85.64,85.66,85.61,85.66,18400.0,56.3549,56.368,56.3351,56.368,18400.0
2007-04-17 13:50:00,85.66,85.67,85.66,85.66,3800.0,56.368,56.3746,56.368,56.368,3800.0
2007-04-17 13:55:00,85.67,85.68,85.65,85.65,4400.0,56.3746,56.3812,56.3614,56.3614,4400.0
2007-04-17 14:00:00,85.64,85.66,85.63,85.66,5000.0,56.3549,56.368,56.3483,56.368,5000.0
2007-04-17 14:05:00,85.65,85.65,85.62,85.63,5200.0,56.3614,56.3614,56.3417,56.3483,5200.0
2007-04-17 14:10:00,85.63,85.65,85.62,85.64,4700.0,56.3483,56.3614,56.3417,56.3549,4700.0
2007-04-17 14:15:00,85.68,85.7,85.65,85.7,6600.0,56.3812,56.3943,56.3614,56.3943,6600.0
2007-04-17 14:20:00,85.69,85.78,85.69,85.76,5600.0,56.3878,56.447,56.3878,56.4338,5600.0
2007-04-17 14:25:00,85.77,85.77,85.74,85.74,5300.0,56.4404,56.4404,56.4207,56.4207,5300.0
2007-04-17 14:30:00,85.75,85.78,85.71,85.72,6800.0,56.4272,56.447,56.4009,56.4075,6800.0
2007-04-17 14:35:00,85.74,85.74,85.7,85.7,3500.0,56.4207,56.4207,56.3943,56.3943,3500.0
2007-04-17 14:40:00,85.71,85.74,85.7,85.74,6800.0,56.4009,56.4207,56.3943,56.4207,6800.0
2007-04-17 14:45:00,85.72,85.77,85.71,85.75,7300.0,56.4075,56.4404,56.4009,56.4272,7300.0
2007-04-17 14:50:00,85.75,85.77,85.75,85.76,6500.0,56.4272,56.4404,56.4272,56.4338,6500.0
2007-04-17 14:55:00,85.77,85.77,85.75,85.77,6000.0,56.4404,56.4404,56.4272,56.4404,6000.0
2007-04-17 15:00:00,85.76,85.8,85.74,85.78,23800.0,56.4338,56.4601,56.4207,56.447,23800.0
2007-04-17 15:05:00,85.78,85.79,85.74,85.74,5100.0,56.447,56.4536,56.4207,56.4207,5100.0
2007-04-17 15:10:00,85.76,85.76,85.64,85.66,3500.0,56.4338,56.4338,56.3549,56.368,3500.0
2007-04-17 15:15:00,85.67,85.67,85.67,85.67,600.0,56.3746,56.3746,56.3746,56.3746,600.0
2007-04-17 15:20:00,85.68,85.71,85.68,85.7,3400.0,56.3812,56.4009,56.3812,56.3943,3400.0
2007-04-17 15:25:00,85.68,85.68,85.65,85.67,7100.0,56.3812,56.3812,56.3614,56.3746,7100.0
2007-04-17 15:30:00,85.69,85.7,85.67,85.68,3500.0,56.3878,56.3943,56.3746,56.3812,3500.0
2007-04-17 15:35:00,85.71,85.78,85.71,85.76,14500.0,56.4009,56.447,56.4009,56.4338,14500.0
2007-04-17 15:40:00,85.76,85.76,85.72,85.72,3900.0,56.4338,56.4338,56.4075,56.4075,3900.0
2007-04-17 15:45:00,85.75,85.76,85.72,85.72,14600.0,56.4272,56.4338,56.4075,56.4075,14600.0
2007-04-17 15:50:00,85.72,85.73,85.7,85.7,8400.0,56.4075,56.4141,56.3943,56.3943,8400.0
2007-04-17 15:55:00,85.7,85.71,85.67,85.69,83600.0,56.3943,56.4009,56.3746,56.3878,83600.0
2007-04-17 16:00:00,85.73,85.73,85.73,85.73,2000.0,56.4141,56.4141,56.4141,56.4141,2000.0
2007-04-17 16:05:00,85.69,85.69,85.69,85.69,100.0,56.3878,56.3878,56.3878,56.3878,100.0
2007-04-17 16:10:00,85.69,85.69,85.69,85.69,0.0,56.3878,56.3878,56.3878,56.3878,0.0
2007-04-18 09:30:00,85.58,85.66,85.53,85.66,46900.0,56.3154,56.368,56.2825,56.368,46900.0
2007-04-18 09:35:00,85.64,85.7,85.64,85.66,7200.0,56.3549,56.3943,56.3549,56.368,7200.0
2007-04-18 09:40:00,85.67,85.68,85.64,85.66,12600.0,56.3746,56.3812,56.3549,56.368,12600.0
2007-04-18 09:45:00,85.67,85.7,85.63,85.67,19600.0,56.3746,56.3943,56.3483,56.3746,19600.0
2007-04-18 09:50:00,85.69,85.77,85.66,85.74,42500.0,56.3878,56.4404,56.368,56.4207,42500.0
2007-04-18 09:55:00,85.74,85.77,85.71,85.77,6900.0,56.4207,56.4404,56.4009,56.4404,6900.0
2007-04-18 10:00:00,85.78,85.78,85.7,85.76,21900.0,56.447,56.447,56.3943,56.4338,21900.0
2007-04-18 10:05:00,85.75,85.75,85.68,85.71,8600.0,56.4272,56.4272,56.3812,56.4009,8600.0
2007-04-18 10:10:00,85.72,85.73,85.65,85.73,26500.0,56.4075,56.4141,56.3614,56.4141,26500.0
2007-04-18 10:15:00,85.72,85.82,85.72,85.82,4200.0,56.4075,56.4733,56.4075,56.4733,4200.0
2007-04-18 10:20:00,85.89,85.89,85.83,85.89,5700.0,56.5194,56.5194,56.4799,56.5194,5700.0
2007-04-18 10:25:00,85.89,85.89,85.85,85.85,4100.0,56.5194,56.5194,56.493,56.493,4100.0
2007-04-18 10:30:00,85.87,85.91,85.78,85.8,14300.0,56.5062,56.5325,56.447,56.4601,14300.0
2007-04-18 10:35:00,85.8,85.87,85.8,85.85,22200.0,56.4601,56.5062,56.4601,56.493,22200.0
2007-04-18 10:40:00,85.87,85.93,85.87,85.88,9400.0,56.5062,56.5457,56.5062,56.5128,9400.0
2007-04-18 10:45:00,85.86,85.89,85.84,85.86,6600.0,56.4996,56.5194,56.4865,56.4996,6600.0
2007-04-18 10:50:00,85.87,85.87,85.8,85.8,4800.0,56.5062,56.5062,56.4601,56.4601,4800.0
2007-04-18 10:55:00,85.81,85.87,85.81,85.87,6000.0,56.4667,56.5062,56.4667,56.5062,6000.0
2007-04-18 11:00:00,85.87,85.92,85.87,85.92,6300.0,56.5062,56.5391,56.5062,56.5391,6300.0
2007-04-18 11:05:00,85.92,86.04,85.92,86.0,5400.0,56.5391,56.6181,56.5391,56.5918,5400.0
2007-04-18 11:10:00,86.01,86.01,85.97,86.01,3700.0,56.5983,56.5983,56.572,56.5983,3700.0
2007-04-18 11:15:00,86.01,86.01,85.97,85.97,3600.0,56.5983,56.5983,56.572,56.572,3600.0
2007-04-18 11:20:00,85.96,85.96,85.94,85.94,2800.0,56.5654,56.5654,56.5523,56.5523,2800.0
2007-04-18 11:25:00,85.95,85.96,85.94,85.94,1200.0,56.5588,56.5654,56.5523,56.5523,1200.0
2007-04-18 11:30:00,85.96,86.01,85.96,85.96,6000.0,56.5654,56.5983,56.5654,56.5654,6000.0
2007-04-18 11:35:00,85.97,85.98,85.93,85.93,3100.0,56.572,56.5786,56.5457,56.5457,3100.0
2007-04-18 11:40:00,85.93,85.94,85.93,85.94,800.0,56.5457,56.5523,56.5457,56.5523,800.0
2007-04-18 11:45:00,85.94,85.96,85.93,85.96,3000.0,56.5523,56.5654,56.5457,56.5654,3000.0
2007-04-18 11:50:00,85.96,85.98,85.96,85.96,1500.0,56.5654,56.5786,56.5654,56.5654,1500.0
2007-04-18 11:55:00,85.95,85.95,85.94,85.94,900.0,56.5588,56.5588,56.5523,56.5523,900.0
2007-04-18 12:00:00,85.93,85.93,85.91,85.92,4700.0,56.5457,56.5457,56.5325,56.5391,4700.0
2007-04-18 12:05:00,85.92,85.93,85.92,85.93,1000.0,56.5391,56.5457,56.5391,56.5457,1000.0
2007-04-18 12:10:00,85.91,85.91,85.9,85.9,1800.0,56.5325,56.5325,56.5259,56.5259,1800.0
2007-04-18 12:15:00,85.92,85.92,85.92,85.92,200.0,56.5391,56.5391,56.5391,56.5391,200.0
2007-04-18 12:20:00,85.92,85.95,85.92,85.95,1100.0,56.5391,56.5588,56.5391,56.5588,1100.0
2007-04-18 12:25:00,85.94,85.99,85.94,85.99,13300.0,56.5523,56.5852,56.5523,56.5852,13300.0
2007-04-18 12:30:00,85.99,86.0,85.95,85.95,2900.0,56.5852,56.5918,56.5588,56.5588,2900.0
2007-04-18 12:35:00,85.94,85.94,85.91,85.92,1900.0,56.5523,56.5523,56.5325,56.5391,1900.0
2007-04-18 12:40:00,85.9,85.9,85.88,85.88,1600.0,56.5259,56.5259,56.5128,56.5128,1600.0
2007-04-18 12:45:00,85.87,85.89,85.87,85.88,2700.0,56.5062,56.5194,56.5062,56.5128,2700.0
2007-04-18 12:50:00,85.88,85.91,85.88,85.91,4800.0,56.5128,56.5325,56.5128,56.5325,4800.0
2007-04-18 12:55:00,85.92,85.92,85.87,85.87,3900.0,56.5391,56.5391,56.5062,56.5062,3900.0
2007-04-18 13:00:00,85.87,85.9,85.87,85.89,900.0,56.5062,56.5259,56.5062,56.5194,900.0
2007-04-18 13:05:00,85.89,85.91,85.89,85.89,3100.0,56.5194,56.5325,56.5194,56.5194,3100.0
2007-04-18 13:10:00,85.9,85.93,85.89,85.92,2300.0,56.5259,56.5457,56.5194,56.5391,2300.0
2007-04-18 13:15:00,85.93,85.95,85.93,85.95,900.0,56.5457,56.5588,56.5457,56.5588,900.0
2007-04-18 13:20:00,85.96,85.96,85.94,85.94,5600.0,56.5654,56.5654,56.5523,56.5523,5600.0
2007-04-18 13:25:00,85.93,85.94,85.93,85.94,1400.0,56.5457,56.5523,56.5457,56.5523,1400.0
2007-04-18 13:30:00,85.95,85.95,85.91,85.93,26900.0,56.5588,56.5588,56.5325,56.5457,26900.0
2007-04-18 13:35:00,85.94,85.98,85.92,85.97,4800.0,56.5523,56.5786,56.5391,56.572,4800.0
2007-04-18 13:40:00,85.97,86.01,85.97,86.01,1800.0,56.572,56.5983,56.572,56.5983,1800.0
2007-04-18 13:45:00,86.02,86.04,86.0,86.04,2100.0,56.6049,56.6181,56.5918,56.6181,2100.0
2007-04-18 13:50:00,86.03,86.04,86.01,86.02,1800.0,56.6115,56.6181,56.5983,56.6049,1800.0
2007-04-18 13:55:00,86.01,86.01,85.99,85.99,900.0,56.5983,56.5983,56.5852,56.5852,900.0
2007-04-18 14:00:00,85.98,86.04,85.98,86.03,7100.0,56.5786,56.6181,56.5786,56.6115,7100.0
2007-04-18 14:05:00,86.03,86.04,85.99,85.99,5700.0,56.6115,56.6181,56.5852,56.5852,5700.0
2007-04-18 14:10:00,85.99,86.03,85.99,86.01,2700.0,56.5852,56.6115,56.5852,56.5983,2700.0
2007-04-18 14:15:00,86.0,86.04,86.0,86.04,2100.0,56.5918,56.6181,56.5918,56.6181,2100.0
2007-04-18 14:20:00,86.07,86.08,86.06,86.06,5800.0,56.6378,56.6444,56.6312,56.6312,5800.0
2007-04-18 14:25:00,86.07,86.1,86.07,86.08,2500.0,56.6378,56.6576,56.6378,56.6444,2500.0
2007-04-18 14:30:00,86.08,86.09,86.08,86.09,2000.0,56.6444,56.651,56.6444,56.651,2000.0
2007-04-18 14:35:00,86.09,86.1,86.09,86.09,13700.0,56.651,56.6576,56.651,56.651,13700.0
2007-04-18 14:40:00,86.09,86.09,86.08,86.08,6200.0,56.651,56.651,56.6444,56.6444,6200.0
2007-04-18 14:45:00,86.08,86.08,86.06,86.06,3600.0,56.6444,56.6444,56.6312,56.6312,3600.0
2007-04-18 14:50:00,86.04,86.05,86.02,86.04,3600.0,56.6181,56.6247,56.6049,56.6181,3600.0
2007-04-18 14:55:00,86.06,86.08,86.04,86.08,3700.0,56.6312,56.6444,56.6181,56.6444,3700.0
2007-04-18 15:00:00,86.08,86.09,86.06,86.06,14000.0,56.6444,56.651,56.6312,56.6312,14000.0
2007-04-18 15:05:00,86.07,86.09,86.05,86.09,10200.0,56.6378,56.651,56.6247,56.651,10200.0
2007-04-18 15:10:00,86.1,86.11,86.1,86.11,6400.0,56.6576,56.6641,56.6576,56.6641,6400.0
2007-04-18 15:15:00,86.09,86.11,86.07,86.1,5900.0,56.651,56.6641,56.6378,56.6576,5900.0
2007-04-18 15:20:00,86.1,86.11,86.1,86.11,2900.0,56.6576,56.6641,56.6576,56.6641,2900.0
2007-04-18 15:25:00,86.13,86.23,86.13,86.2,7200.0,56.6773,56.7431,56.6773,56.7234,7200.0
2007-04-18 15:30:00,86.19,86.19,86.15,86.16,77700.0,56.7168,56.7168,56.6905,56.697,77700.0
2007-04-18 15:35:00,86.15,86.17,86.14,86.14,6500.0,56.6905,56.7036,56.6839,56.6839,6500.0
2007-04-18 15:40:00,86.16,86.16,86.12,86.12,2400.0,56.697,56.697,56.6707,56.6707,2400.0
2007-04-18 15:45:00,86.09,86.1,86.07,86.08,2500.0,56.651,56.6576,56.6378,56.6444,2500.0
2007-04-18 15:50:00,86.07,86.1,86.03,86.05,2500.0,56.6378,56.6576,56.6115,56.6247,2500.0
2007-04-18 15:55:00,86.04,86.04,85.96,85.96,38400.0,56.6181,56.6181,56.5654,56.5654,38400.0
2007-04-18 16:00:00,85.95,85.95,85.95,85.95,1100.0,56.5588,56.5588,56.5588,56.5588,1100.0
2007-04-18 16:05:00,85.95,85.95,85.95,85.95,0.0,56.5588,56.5588,56.5588,56.5588,0.0
2007-04-18 16:10:00,85.95,85.95,85.95,85.95,0.0,56.5588,56.5588,56.5588,56.5588,0.0
2007-04-19 09:30:00,85.61,85.62,85.45,85.49,23100.0,56.3351,56.3417,56.2298,56.2561,23100.0
2007-04-19 09:35:00,85.47,85.55,85.44,85.5,14200.0,56.243,56.2956,56.2232,56.2627,14200.0
2007-04-19 09:40:00,85.48,85.56,85.46,85.52,20000.0,56.2496,56.3022,56.2364,56.2759,20000.0
2007-04-19 09:45:00,85.48,85.64,85.47,85.64,89200.0,56.2496,56.3549,56.243,56.3549,89200.0
2007-04-19 09:50:00,85.6,85.65,85.56,85.58,15600.0,56.3285,56.3614,56.3022,56.3154,15600.0
2007-04-19 09:55:00,85.57,85.64,85.55,85.58,18300.0,56.3088,56.3549,56.2956,56.3154,18300.0
2007-04-19 10:00:00,85.58,85.69,85.53,85.68,25500.0,56.3154,56.3878,56.2825,56.3812,25500.0
2007-04-19 10:05:00,85.67,85.71,85.65,85.66,47900.0,56.3746,56.4009,56.3614,56.368,47900.0
2007-04-19 10:10:00,85.67,85.68,85.61,85.61,17500.0,56.3746,56.3812,56.3351,56.3351,17500.0
2007-04-19 10:15:00,85.63,85.68,85.62,85.68,10000.0,56.3483,56.3812,56.3417,56.3812,10000.0
2007-04-19 10:20:00,85.7,85.75,85.7,85.72,2500.0,56.3943,56.4272,56.3943,56.4075,2500.0
2007-04-19 10:25:00,85.78,85.81,85.78,85.79,8700.0,56.447,56.4667,56.447,56.4536,8700.0
2007-04-19 10:30:00,85.78,85.81,85.76,85.77,13600.0,56.447,56.4667,56.4338,56.4404,13600.0
2007-04-19 10:35:00,85.77,85.81,85.77,85.79,10900.0,56.4404,56.4667,56.4404,56.4536,10900.0
2007-04-19 10:40:00,85.8,85.8,85.74,85.77,8100.0,56.4601,56.4601,56.4207,56.4404,8100.0
2007-04-19 10:45:00,85.78,85.78,85.71,85.71,3300.0,56.447,56.447,56.4009,56.4009,3300.0
2007-04-19 10:50:00,85.68,85.69,85.65,85.68,8100.0,56.3812,56.3878,56.3614,56.3812,8100.0
2007-04-19 10:55:00,85.69,85.72,85.69,85.72,15300.0,56.3878,56.4075,56.3878,56.4075,15300.0
2007-04-19 11:00:00,85.7,85.71,85.62,85.65,15500.0,56.3943,56.4009,56.3417,56.3614,15500.0
2007-04-19 11:05:00,85.66,85.67,85.64,85.64,600.0,56.368,56.3746,56.3549,56.3549,600.0
2007-04-19 11:10:00,85.67,85.74,85.67,85.74,33300.0,56.3746,56.4207,56.3746,56.4207,33300.0
2007-04-19 11:15:00,85.75,85.81,85.74,85.77,6200.0,56.4272,56.4667,56.4207,56.4404,6200.0
2007-04-19 11:20:00,85.74,85.77,85.74,85.74,4800.0,56.4207,56.4404,56.4207,56.4207,4800.0
2007-04-19 11:25:00,85.76,85.76,85.7,85.72,6600.0,56.4338,56.4338,56.3943,56.4075,6600.0
2007-04-19 11:30:00,85.73,85.74,85.71,85.72,2000.0,56.4141,56.4207,56.4009,56.4075,2000.0
2007-04-19 11:35:00,85.74,85.77,85.74,85.76,1800.0,56.4207,56.4404,56.4207,56.4338,1800.0
2007-04-19 11:40:00,85.78,85.83,85.77,85.8,4600.0,56.447,56.4799,56.4404,56.4601,4600.0
2007-04-19 11:45:00,85.8,85.82,85.8,85.8,10300.0,56.4601,56.4733,56.4601,56.4601,10300.0
2007-04-19 11:50:00,85.81,85.88,85.81,85.88,6000.0,56.4667,56.5128,56.4667,56.5128,6000.0
2007-04-19 11:55:00,85.88,85.89,85.82,85.83,2800.0,56.5128,56.5194,56.4733,56.4799,2800.0
2007-04-19 12:00:00,85.82,85.83,85.78,85.79,8300.0,56.4733,56.4799,56.447,56.4536,8300.0
2007-04-19 12:05:00,85.78,85.83,85.78,85.82,7100.0,56.447,56.4799,56.447,56.4733,7100.0
2007-04-19 12:10:00,85.82,85.85,85.8,85.85,2400.0,56.4733,56.493,56.4601,56.493,2400.0
2007-04-19 12:15:00,85.9,85.94,85.87,85.91,8800.0,56.5259,56.5523,56.5062,56.5325,8800.0
2007-04-19 12:20:00,85.9,85.92,85.9,85.92,4400.0,56.5259,56.5391,56.5259,56.5391,4400.0
2007-04-19 12:25:00,85.91,85.93,85.9,85.9,2800.0,56.5325,56.5457,56.5259,56.5259,2800.0
2007-04-19 12:30:00,85.91,85.91,85.86,85.88,21500.0,56.5325,56.5325,56.4996,56.5128,21500.0
2007-04-19 12:35:00,85.89,85.89,85.86,85.87,2800.0,56.5194,56.5194,56.4996,56.5062,2800.0
2007-04-19 12:40:00,85.88,85.9,85.86,85.88,2400.0,56.5128,56.5259,56.4996,56.5128,2400.0
2007-04-19 12:45:00,85.9,85.93,85.9,85.93,700.0,56.5259,56.5457,56.5259,56.5457,700.0
2007-04-19 12:50:00,85.97,85.98,85.94,85.94,1000.0,56.572,56.5786,56.5523,56.5523,1000.0
2007-04-19 12:55:00,85.96,85.96,85.93,85.93,2900.0,56.5654,56.5654,56.5457,56.5457,2900.0
2007-04-19 13:00:00,85.94,85.97,85.93,85.97,3400.0,56.5523,56.572,56.5457,56.572,3400.0
2007-04-19 13:05:00,85.96,85.97,85.92,85.94,39200.0,56.5654,56.572,56.5391,56.5523,39200.0
2007-04-19 13:10:00,85.94,85.99,85.94,85.98,31700.0,56.5523,56.5852,56.5523,56.5786,31700.0
2007-04-19 13:15:00,85.98,85.98,85.95,85.97,46100.0,56.5786,56.5786,56.5588,56.572,46100.0
2007-04-19 13:20:00,85.95,85.97,85.95,85.97,2600.0,56.5588,56.572,56.5588,56.572,2600.0
2007-04-19 13:25:00,85.97,85.98,85.97,85.97,1400.0,56.572,56.5786,56.572,56.572,1400.0
2007-04-19 13:30:00,85.98,85.98,85.96,85.96,2000.0,56.5786,56.5786,56.5654,56.5654,2000.0
2007-04-19 13:35:00,85.95,85.95,85.93,85.94,1700.0,56.5588,56.5588,56.5457,56.5523,1700.0
2007-04-19 13:40:00,85.93,85.94,85.92,85.93,4500.0,56.5457,56.5523,56.5391,56.5457,4500.0
2007-04-19 13:45:00,85.92,85.95,85.92,85.95,3200.0,56.5391,56.5588,56.5391,56.5588,3200.0
2007-04-19 13:50:00,85.97,85.99,85.97,85.99,1600.0,56.572,56.5852,56.572,56.5852,1600.0
2007-04-19 13:55:00,86.0,86.0,85.96,85.96,3000.0,56.5918,56.5918,56.5654,56.5654,3000.0
2007-04-19 14:00:00,85.95,85.95,85.93,85.95,3900.0,56.5588,56.5588,56.5457,56.5588,3900.0
2007-04-19 14:05:00,85.95,85.96,85.95,85.95,1200.0,56.5588,56.5654,56.5588,56.5588,1200.0
2007-04-19 14:10:00,85.94,85.95,85.92,85.93,21900.0,56.5523,56.5588,56.5391,56.5457,21900.0
2007-04-19 14:15:00,85.88,85.88,85.82,85.84,3200.0,56.5128,56.5128,56.4733,56.4865,3200.0
2007-04-19 14:20:00,85.84,85.84,85.78,85.8,8000.0,56.4865,56.4865,56.447,56.4601,8000.0
2007-04-19 14:25:00,85.79,85.82,85.79,85.82,6100.0,56.4536,56.4733,56.4536,56.4733,6100.0
2007-04-19 14:30:00,85.81,85.82,85.76,85.8,3700.0,56.4667,56.4733,56.4338,56.4601,3700.0
2007-04-19 14:35:00,85.8,85.81,85.8,85.81,3100.0,56.4601,56.4667,56.4601,56.4667,3100.0
2007-04-19 14:40:00,85.8,85.86,85.8,85.85,10100.0,56.4601,56.4996,56.4601,56.493,10100.0
2007-04-19 14:45:00,85.85,85.89,85.85,85.86,33700.0,56.493,56.5194,56.493,56.4996,33700.0
2007-04-19 14:50:00,85.85,85.85,85.82,85.82,5800.0,56.493,56.493,56.4733,56.4733,5800.0
2007-04-19 14:55:00,85.83,85.85,85.82,85.82,4500.0,56.4799,56.493,56.4733,56.4733,4500.0
2007-04-19 15:00:00,85.82,85.83,85.81,85.83,3200.0,56.4733,56.4799,56.4667,56.4799,3200.0
2007-04-19 15:05:00,85.83,85.88,85.8,85.88,15500.0,56.4799,56.5128,56.4601,56.5128,15500.0
2007-04-19 15:10:00,85.88,85.89,85.86,85.86,2200.0,56.5128,56.5194,56.4996,56.4996,2200.0
2007-04-19 15:15:00,85.85,85.86,85.84,85.84,4900.0,56.493,56.4996,56.4865,56.4865,4900.0
2007-04-19 15:20:00,85.85,85.89,85.84,85.89,1300.0,56.493,56.5194,56.4865,56.5194,1300.0
2007-04-19 15:25:00,85.87,85.87,85.85,85.87,5300.0,56.5062,56.5062,56.493,56.5062,5300.0
2007-04-19 15:30:00,85.89,85.89,85.84,85.84,7600.0,56.5194,56.5194,56.4865,56.4865,7600.0
2007-04-19 15:35:00,85.84,85.84,85.71,85.74,4900.0,56.4865,56.4865,56.4009,56.4207,4900.0
2007-04-19 15:40:00,85.77,85.81,85.74,85.81,11100.0,56.4404,56.4667,56.4207,56.4667,11100.0
2007-04-19 15:45:00,85.81,85.82,85.76,85.8,5000.0,56.4667,56.4733,56.4338,56.4601,5000.0
2007-04-19 15:50:00,85.79,85.79,85.71,85.71,8000.0,56.4536,56.4536,56.4009,56.4009,8000.0
2007-04-19 15:55:00,85.74,85.83,85.72,85.83,9400.0,56.4207,56.4799,56.4075,56.4799,9400.0
2007-04-19 16:00:00,85.81,85.81,85.75,85.75,2600.0,56.4667,56.4667,56.4272,56.4272,2600.0
2007-04-19 16:05:00,85.75,85.75,85.75,85.75,0.0,56.4272,56.4272,56.4272,56.4272,0.0
2007-04-19 16:10:00,85.89,85.89,85.89,85.89,100.0,56.5194,56.5194,56.5194,56.5194,100.0
2007-04-20 09:30:00,86.36,86.46,86.31,86.46,46500.0,56.8286,56.8945,56.7957,56.8945,46500.0
2007-04-20 09:35:00,86.51,86.51,86.38,86.38,6800.0,56.9274,56.9274,56.8418,56.8418,6800.0
2007-04-20 09:40:00,86.36,86.45,86.36,86.43,3500.0,56.8286,56.8879,56.8286,56.8747,3500.0
2007-04-20 09:45:00,86.45,86.49,86.4,86.49,5600.0,56.8879,56.9142,56.855,56.9142,5600.0
2007-04-20 09:50:00,86.49,86.49,86.36,86.38,29100.0,56.9142,56.9142,56.8286,56.8418,29100.0
2007-04-20 09:55:00,86.38,86.44,86.38,86.4,8200.0,56.8418,56.8813,56.8418,56.855,8200.0
2007-04-20 10:00:00,86.39,86.43,86.32,86.43,11500.0,56.8484,56.8747,56.8023,56.8747,11500.0
2007-04-20 10:05:00,86.43,86.43,86.33,86.38,6300.0,56.8747,56.8747,56.8089,56.8418,6300.0
2007-04-20 10:10:00,86.38,86.44,86.36,86.43,12400.0,56.8418,56.8813,56.8286,56.8747,12400.0
2007-04-20 10:15:00,86.43,86.44,86.37,86.39,32900.0,56.8747,56.8813,56.8352,56.8484,32900.0
2007-04-20 10:20:00,86.39,86.43,86.39,86.42,1300.0,56.8484,56.8747,56.8484,56.8681,1300.0
2007-04-20 10:25:00,86.4,86.44,86.4,86.44,8000.0,56.855,56.8813,56.855,56.8813,8000.0
2007-04-20 10:30:00,86.44,86.46,86.42,86.44,6000.0,56.8813,56.8945,56.8681,56.8813,6000.0
2007-04-20 10:35:00,86.4,86.42,86.38,86.38,4200.0,56.855,56.8681,56.8418,56.8418,4200.0
2007-04-20 10:40:00,86.38,86.41,86.35,86.36,17500.0,56.8418,56.8615,56.8221,56.8286,17500.0
2007-04-20 10:45:00,86.37,86.38,86.34,86.38,14800.0,56.8352,56.8418,56.8155,56.8418,14800.0
2007-04-20 10:50:00,86.38,86.38,86.34,86.38,11100.0,56.8418,56.8418,56.8155,56.8418,11100.0
2007-04-20 10:55:00,86.36,86.36,86.32,86.35,7800.0,56.8286,56.8286,56.8023,56.8221,7800.0
2007-04-20 11:00:00,86.34,86.37,86.34,86.35,2300.0,56.8155,56.8352,56.8155,56.8221,2300.0
2007-04-20 11:05:00,86.37,86.37,86.34,86.34,14300.0,56.8352,56.8352,56.8155,56.8155,14300.0
2007-04-20 11:10:00,86.34,86.41,86.33,86.33,20400.0,56.8155,56.8615,56.8089,56.8089,20400.0
2007-04-20 11:15:00,86.33,86.35,86.31,86.33,10300.0,56.8089,56.8221,56.7957,56.8089,10300.0
2007-04-20 11:20:00,86.32,86.33,86.27,86.29,3600.0,56.8023,56.8089,56.7694,56.7826,3600.0
2007-04-20 11:25:00,86.3,86.33,86.3,86.3,4000.0,56.7892,56.8089,56.7892,56.7892,4000.0
2007-04-20 11:30:00,86.32,86.32,86.29,86.29,9000.0,56.8023,56.8023,56.7826,56.7826,9000.0
2007-04-20 11:35:00,86.29,86.3,86.24,86.26,3300.0,56.7826,56.7892,56.7497,56.7628,3300.0
2007-04-20 11:40:00,86.24,86.26,86.24,86.26,3100.0,56.7497,56.7628,56.7497,56.7628,3100.0
2007-04-20 11:45:00,86.27,86.27,86.24,86.26,6000.0,56.7694,56.7694,56.7497,56.7628,6000.0
2007-04-20 11:50:00,86.26,86.28,86.26,86.27,27100.0,56.7628,56.776,56.7628,56.7694,27100.0
2007-04-20 11:55:00,86.28,86.3,86.27,86.27,2600.0,56.776,56.7892,56.7694,56.7694,2600.0
2007-04-20 12:00:00,86.26,86.26,86.22,86.25,5900.0,56.7628,56.7628,56.7365,56.7563,5900.0
2007-04-20 12:05:00,86.26,86.27,86.26,86.27,1400.0,56.7628,56.7694,56.7628,56.7694,1400.0
2007-04-20 12:10:00,86.26,86.32,86.26,86.32,40100.0,56.7628,56.8023,56.7628,56.8023,40100.0
2007-04-20 12:15:00,86.3,86.31,86.29,86.3,2300.0,56.7892,56.7957,56.7826,56.7892,2300.0
2007-04-20 12:20:00,86.29,86.29,86.26,86.29,5400.0,56.7826,56.7826,56.7628,56.7826,5400.0
2007-04-20 12:25:00,86.28,86.28,86.26,86.28,2700.0,56.776,56.776,56.7628,56.776,2700.0
2007-04-20 12:30:00,86.28,86.29,86.26,86.28,2300.0,56.776,56.7826,56.7628,56.776,2300.0
2007-04-20 12:35:00,86.28,86.28,86.19,86.21,6300.0,56.776,56.776,56.7168,56.7299,6300.0
2007-04-20 12:40:00,86.2,86.3,86.19,86.24,19200.0,56.7234,56.7892,56.7168,56.7497,19200.0
2007-04-20 12:45:00,86.24,86.27,86.24,86.25,1000.0,56.7497,56.7694,56.7497,56.7563,1000.0
2007-04-20 12:50:00,86.26,86.27,86.24,86.24,2100.0,56.7628,56.7694,56.7497,56.7497,2100.0
2007-04-20 12:55:00,86.24,86.27,86.24,86.25,3500.0,56.7497,56.7694,56.7497,56.7563,3500.0
2007-04-20 13:00:00,86.24,86.25,86.23,86.23,3300.0,56.7497,56.7563,56.7431,56.7431,3300.0
2007-04-20 13:05:00,86.23,86.23,86.22,86.22,1400.0,56.7431,56.7431,56.7365,56.7365,1400.0
2007-04-20 13:10:00,86.22,86.25,86.22,86.25,3300.0,56.7365,56.7563,56.7365,56.7563,3300.0
2007-04-20 13:15:00,86.27,86.32,86.27,86.32,12800.0,56.7694,56.8023,56.7694,56.8023,12800.0
2007-04-20 13:20:00,86.32,86.36,86.32,86.32,29100.0,56.8023,56.8286,56.8023,56.8023,29100.0
2007-04-20 13:25:00,86.32,86.32,86.3,86.32,9000.0,56.8023,56.8023,56.7892,56.8023,9000.0
2007-04-20 13:30:00,86.33,86.35,86.32,86.32,4200.0,56.8089,56.8221,56.8023,56.8023,4200.0
2007-04-20 13:35:00,86.32,86.33,86.31,86.32,1200.0,56.8023,56.8089,56.7957,56.8023,1200.0
2007-04-20 13:40:00,86.32,86.34,86.31,86.31,76700.0,56.8023,56.8155,56.7957,56.7957,76700.0
2007-04-20 13:45:00,86.32,86.33,86.32,86.33,1000.0,56.8023,56.8089,56.8023,56.8089,1000.0
2007-04-20 13:50:00,86.32,86.33,86.32,86.33,1900.0,56.8023,56.8089,56.8023,56.8089,1900.0
2007-04-20 13:55:00,86.34,86.34,86.33,86.33,24000.0,56.8155,56.8155,56.8089,56.8089,24000.0
2007-04-20 14:00:00,86.29,86.33,86.29,86.33,1800.0,56.7826,56.8089,56.7826,56.8089,1800.0
2007-04-20 14:05:00,86.33,86.37,86.33,86.35,5800.0,56.8089,56.8352,56.8089,56.8221,5800.0
2007-04-20 14:10:00,86.37,86.38,86.34,86.38,6400.0,56.8352,56.8418,56.8155,56.8418,6400.0
2007-04-20 14:15:00,86.38,86.4,86.38,86.4,2900.0,56.8418,56.855,56.8418,56.855,2900.0
2007-04-20 14:20:00,86.41,86.41,86.39,86.39,3200.0,56.8615,56.8615,56.8484,56.8484,3200.0
2007-04-20 14:25:00,86.38,86.39,86.37,86.39,19800.0,56.8418,56.8484,56.8352,56.8484,19800.0
2007-04-20 14:30:00,86.38,86.39,86.37,86.39,1000.0,56.8418,56.8484,56.8352,56.8484,1000.0
2007-04-20 14:35:00,86.41,86.41,86.4,86.4,3600.0,56.8615,56.8615,56.855,56.855,3600.0
2007-04-20 14:40:00,86.39,86.4,86.39,86.39,1500.0,56.8484,56.855,56.8484,56.8484,1500.0
2007-04-20 14:45:00,86.39,86.4,86.38,86.4,3800.0,56.8484,56.855,56.8418,56.855,3800.0
2007-04-20 14:50:00,86.4,86.42,86.4,86.42,2900.0,56.855,56.8681,56.855,56.8681,2900.0
2007-04-20 14:55:00,86.41,86.42,86.41,86.42,2600.0,56.8615,56.8681,56.8615,56.8681,2600.0
2007-04-20 15:00:00,86.41,86.41,86.39,86.39,1500.0,56.8615,56.8615,56.8484,56.8484,1500.0
2007-04-20 15:05:00,86.39,86.4,86.38,86.4,73300.0,56.8484,56.855,56.8418,56.855,73300.0
2007-04-20 15:10:00,86.39,86.42,86.39,86.42,7200.0,56.8484,56.8681,56.8484,56.8681,7200.0
2007-04-20 15:15:00,86.41,86.41,86.36,86.37,4000.0,56.8615,56.8615,56.8286,56.8352,4000.0
2007-04-20 15:20:00,86.36,86.39,86.35,86.37,3400.0,56.8286,56.8484,56.8221,56.8352,3400.0
2007-04-20 15:25:00,86.37,86.38,86.35,86.36,2000.0,56.8352,56.8418,56.8221,56.8286,2000.0
2007-04-20 15:30:00,86.37,86.4,86.36,86.38,5200.0,56.8352,56.855,56.8286,56.8418,5200.0
2007-04-20 15:35:00,86.38,86.41,86.37,86.41,3000.0,56.8418,56.8615,56.8352,56.8615,3000.0
2007-04-20 15:40:00,86.41,86.49,86.4,86.46,8900.0,56.8615,56.9142,56.855,56.8945,8900.0
2007-04-20 15:45:00,86.46,86.55,86.46,86.46,2000.0,56.8945,56.9537,56.8945,56.8945,2000.0
2007-04-20 15:50:00,86.46,86.49,86.45,86.49,8600.0,56.8945,56.9142,56.8879,56.9142,8600.0
2007-04-20 15:55:00,86.5,86.61,86.5,86.61,20100.0,56.9208,56.9932,56.9208,56.9932,20100.0
2007-04-20 16:00:00,86.61,86.64,86.61,86.64,4400.0,56.9932,57.0129,56.9932,57.0129,4400.0
2007-04-20 16:05:00,86.64,86.64,86.61,86.61,72700.0,57.0129,57.0129,56.9932,56.9932,72700.0
2007-04-20 16:10:00,86.61,86.61,86.61,86.61,0.0,56.9932,56.9932,56.9932,56.9932,0.0
2007-04-23 09:30:00,86.53,86.6,86.47,86.48,66100.0,56.9405,56.9866,56.901,56.9076,66100.0
2007-04-23 09:35:00,86.47,86.55,86.46,86.55,7300.0,56.901,56.9537,56.8945,56.9537,7300.0
2007-04-23 09:40:00,86.55,86.65,86.55,86.63,6500.0,56.9537,57.0195,56.9537,57.0063,6500.0
2007-04-23 09:45:00,86.64,86.68,86.64,86.68,4500.0,57.0129,57.0392,57.0129,57.0392,4500.0
2007-04-23 09:50:00,86.73,86.75,86.66,86.67,1700.0,57.0721,57.0853,57.0261,57.0326,1700.0
2007-04-23 09:55:00,86.69,86.72,86.69,86.7,2400.0,57.0458,57.0655,57.0458,57.0524,2400.0
2007-04-23 10:00:00,86.69,86.69,86.6,86.61,17000.0,57.0458,57.0458,56.9866,56.9932,17000.0
2007-04-23 10:05:00,86.63,86.69,86.63,86.69,20100.0,57.0063,57.0458,57.0063,57.0458,20100.0
2007-04-23 10:10:00,86.67,86.68,86.64,86.64,800.0,57.0326,57.0392,57.0129,57.0129,800.0
2007-04-23 10:15:00,86.67,86.72,86.67,86.7,3300.0,57.0326,57.0655,57.0326,57.0524,3300.0
2007-04-23 10:20:00,86.69,86.71,86.67,86.68,4000.0,57.0458,57.059,57.0326,57.0392,4000.0
2007-04-23 10:25:00,86.65,86.65,86.63,86.65,2700.0,57.0195,57.0195,57.0063,57.0195,2700.0
2007-04-23 10:30:00,86.68,86.7,86.64,86.67,3500.0,57.0392,57.0524,57.0129,57.0326,3500.0
2007-04-23 10:35:00,86.67,86.68,86.66,86.67,2200.0,57.0326,57.0392,57.0261,57.0326,2200.0
2007-04-23 10:40:00,86.67,86.68,86.66,86.66,2100.0,57.0326,57.0392,57.0261,57.0261,2100.0
2007-04-23 10:45:00,86.64,86.69,86.63,86.69,2700.0,57.0129,57.0458,57.0063,57.0458,2700.0
2007-04-23 10:50:00,86.71,86.71,86.65,86.65,3400.0,57.059,57.059,57.0195,57.0195,3400.0
2007-04-23 10:55:00,86.65,86.67,86.63,86.65,60900.0,57.0195,57.0326,57.0063,57.0195,60900.0
2007-04-23 11:00:00,86.64,86.64,86.62,86.63,15200.0,57.0129,57.0129,56.9997,57.0063,15200.0
2007-04-23 11:05:00,86.64,86.64,86.52,86.52,79900.0,57.0129,57.0129,56.9339,56.9339,79900.0
2007-04-23 11:10:00,86.52,86.57,86.51,86.57,42000.0,56.9339,56.9668,56.9274,56.9668,42000.0
2007-04-23 11:15:00,86.56,86.61,86.56,86.61,6000.0,56.9603,56.9932,56.9603,56.9932,6000.0
2007-04-23 11:20:00,86.63,86.63,86.58,86.6,22600.0,57.0063,57.0063,56.9734,56.9866,22600.0
2007-04-23 11:25:00,86.59,86.63,86.59,86.63,4300.0,56.98,57.0063,56.98,57.0063,4300.0
2007-04-23 11:30:00,86.61,86.63,86.57,86.57,2600.0,56.9932,57.0063,56.9668,56.9668,2600.0
2007-04-23 11:35:00,86.58,86.59,86.55,86.56,6300.0,56.9734,56.98,56.9537,56.9603,6300.0
2007-04-23 11:40:00,86.55,86.56,86.51,86.51,5600.0,56.9537,56.9603,56.9274,56.9274,5600.0
2007-04-23 11:45:00,86.52,86.52,86.5,86.51,7500.0,56.9339,56.9339,56.9208,56.9274,7500.0
2007-04-23 11:50:00,86.5,86.53,86.5,86.52,13300.0,56.9208,56.9405,56.9208,56.9339,13300.0
2007-04-23 11:55:00,86.51,86.56,86.51,86.56,2900.0,56.9274,56.9603,56.9274,56.9603,2900.0
2007-04-23 12:00:00,86.56,86.56,86.55,86.56,900.0,56.9603,56.9603,56.9537,56.9603,900.0
2007-04-23 12:05:00,86.55,86.55,86.52,86.52,2300.0,56.9537,56.9537,56.9339,56.9339,2300.0
2007-04-23 12:10:00,86.52,86.53,86.51,86.51,6600.0,56.9339,56.9405,56.9274,56.9274,6600.0
2007-04-23 12:15:00,86.51,86.51,86.47,86.48,23900.0,56.9274,56.9274,56.901,56.9076,23900.0
2007-04-23 12:20:00,86.49,86.53,86.49,86.52,1200.0,56.9142,56.9405,56.9142,56.9339,1200.0
2007-04-23 12:25:00,86.53,86.54,86.52,86.52,1700.0,56.9405,56.9471,56.9339,56.9339,1700.0
2007-04-23 12:30:00,86.52,86.52,86.52,86.52,0.0,56.9339,56.9339,56.9339,56.9339,0.0
2007-04-23 12:35:00,86.51,86.53,86.5,86.5,2500.0,56.9274,56.9405,56.9208,56.9208,2500.0
2007-04-23 12:40:00,86.49,86.52,86.49,86.5,1400.0,56.9142,56.9339,56.9142,56.9208,1400.0
2007-04-23 12:45:00,86.53,86.53,86.51,86.51,1500.0,56.9405,56.9405,56.9274,56.9274,1500.0
2007-04-23 12:50:00,86.53,86.53,86.52,86.52,300.0,56.9405,56.9405,56.9339,56.9339,300.0
2007-04-23 12:55:00,86.52,86.52,86.5,86.5,2700.0,56.9339,56.9339,56.9208,56.9208,2700.0
2007-04-23 13:00:00,86.52,86.52,86.51,86.52,1300.0,56.9339,56.9339,56.9274,56.9339,1300.0
2007-04-23 13:05:00,86.5,86.51,86.5,86.51,800.0,56.9208,56.9274,56.9208,56.9274,800.0
2007-04-23 13:10:00,86.54,86.56,86.54,86.56,1000.0,56.9471,56.9603,56.9471,56.9603,1000.0
2007-04-23 13:15:00,86.55,86.56,86.54,86.56,2200.0,56.9537,56.9603,56.9471,56.9603,2200.0
2007-04-23 13:20:00,86.59,86.59,86.56,86.56,3600.0,56.98,56.98,56.9603,56.9603,3600.0
2007-04-23 13:25:00,86.55,86.56,86.55,86.55,5800.0,56.9537,56.9603,56.9537,56.9537,5800.0
2007-04-23 13:30:00,86.54,86.54,86.51,86.54,17400.0,56.9471,56.9471,56.9274,56.9471,17400.0
2007-04-23 13:35:00,86.54,86.54,86.52,86.52,2300.0,56.9471,56.9471,56.9339,56.9339,2300.0
2007-04-23 13:40:00,86.52,86.52,86.44,86.45,3400.0,56.9339,56.9339,56.8813,56.8879,3400.0
2007-04-23 13:45:00,86.45,86.48,86.45,86.48,5200.0,56.8879,56.9076,56.8879,56.9076,5200.0
2007-04-23 13:50:00,86.48,86.48,86.4,86.4,26200.0,56.9076,56.9076,56.855,56.855,26200.0
2007-04-23 13:55:00,86.4,86.41,86.39,86.39,10900.0,56.855,56.8615,56.8484,56.8484,10900.0
2007-04-23 14:00:00,86.37,86.37,86.3,86.33,10600.0,56.8352,56.8352,56.7892,56.8089,10600.0
2007-04-23 14:05:00,86.35,86.38,86.35,86.37,8700.0,56.8221,56.8418,56.8221,56.8352,8700.0
2007-04-23 14:10:00,86.36,86.38,86.34,86.34,4800.0,56.8286,56.8418,56.8155,56.8155,4800.0
2007-04-23 14:15:00,86.34,86.34,86.31,86.33,1400.0,56.8155,56.8155,56.7957,56.8089,1400.0
2007-04-23 14:20:00,86.33,86.34,86.3,86.31,16100.0,56.8089,56.8155,56.7892,56.7957,16100.0
2007-04-23 14:25:00,86.31,86.32,86.3,86.32,6400.0,56.7957,56.8023,56.7892,56.8023,6400.0
2007-04-23 14:30:00,86.31,86.36,86.31,86.36,8400.0,56.7957,56.8286,56.7957,56.8286,8400.0
2007-04-23 14:35:00,86.36,86.4,86.36,86.4,14700.0,56.8286,56.855,56.8286,56.855,14700.0
2007-04-23 14:40:00,86.39,86.39,86.38,86.39,2700.0,56.8484,56.8484,56.8418,56.8484,2700.0
2007-04-23 14:45:00,86.39,86.43,86.39,86.43,7300.0,56.8484,56.8747,56.8484,56.8747,7300.0
2007-04-23 14:50:00,86.42,86.43,86.35,86.4,32300.0,56.8681,56.8747,56.8221,56.855,32300.0
2007-04-23 14:55:00,86.41,86.42,86.41,86.41,1500.0,56.8615,56.8681,56.8615,56.8615,1500.0
2007-04-23 15:00:00,86.41,86.41,86.36,86.37,13000.0,56.8615,56.8615,56.8286,56.8352,13000.0
2007-04-23 15:05:00,86.37,86.43,86.37,86.43,3700.0,56.8352,56.8747,56.8352,56.8747,3700.0
2007-04-23 15:10:00,86.41,86.41,86.39,86.4,1200.0,56.8615,56.8615,56.8484,56.855,1200.0
2007-04-23 15:15:00,86.42,86.42,86.37,86.37,2200.0,56.8681,56.8681,56.8352,56.8352,2200.0
2007-04-23 15:20:00,86.38,86.41,86.37,86.4,7100.0,56.8418,56.8615,56.8352,56.855,7100.0
2007-04-23 15:25:00,86.4,86.46,86.4,86.45,6600.0,56.855,56.8945,56.855,56.8879,6600.0
2007-04-23 15:30:00,86.45,86.49,86.42,86.42,9800.0,56.8879,56.9142,56.8681,56.8681,9800.0
2007-04-23 15:35:00,86.44,86.46,86.43,86.46,2200.0,56.8813,56.8945,56.8747,56.8945,2200.0
2007-04-23 15:40:00,86.46,86.47,86.41,86.42,11000.0,56.8945,56.901,56.8615,56.8681,11000.0
2007-04-23 15:45:00,86.42,86.42,86.38,86.39,10700.0,56.8681,56.8681,56.8418,56.8484,10700.0
2007-04-23 15:50:00,86.39,86.4,86.37,86.37,9800.0,56.8484,56.855,56.8352,56.8352,9800.0
2007-04-23 15:55:00,86.38,86.38,86.34,86.37,10100.0,56.8418,56.8418,56.8155,56.8352,10100.0
2007-04-23 16:00:00,86.37,86.37,86.37,86.37,0.0,56.8352,56.8352,56.8352,56.8352,0.0
2007-04-23 16:05:00,86.37,86.37,86.37,86.37,0.0,56.8352,56.8352,56.8352,56.8352,0.0
2007-04-23 16:10:00,86.37,86.37,86.37,86.37,0.0,56.8352,56.8352,56.8352,56.8352,0.0
2007-04-24 09:30:00,86.38,86.4,86.31,86.31,39200.0,56.8418,56.855,56.7957,56.7957,39200.0
2007-04-24 09:35:00,86.33,86.38,86.26,86.26,17500.0,56.8089,56.8418,56.7628,56.7628,17500.0
2007-04-24 09:40:00,86.28,86.28,86.19,86.21,4600.0,56.776,56.776,56.7168,56.7299,4600.0
2007-04-24 09:45:00,86.2,86.21,86.18,86.19,2900.0,56.7234,56.7299,56.7102,56.7168,2900.0
2007-04-24 09:50:00,86.18,86.18,86.16,86.16,700.0,56.7102,56.7102,56.697,56.697,700.0
2007-04-24 09:55:00,86.16,86.18,86.09,86.18,9200.0,56.697,56.7102,56.651,56.7102,9200.0
2007-04-24 10:00:00,86.2,86.2,85.96,86.0,28000.0,56.7234,56.7234,56.5654,56.5918,28000.0
2007-04-24 10:05:00,85.98,86.04,85.95,85.95,19000.0,56.5786,56.6181,56.5588,56.5588,19000.0
2007-04-24 10:10:00,85.98,86.07,85.96,86.02,4800.0,56.5786,56.6378,56.5654,56.6049,4800.0
2007-04-24 10:15:00,86.03,86.07,86.02,86.06,28100.0,56.6115,56.6378,56.6049,56.6312,28100.0
2007-04-24 10:20:00,86.03,86.05,85.85,85.85,10900.0,56.6115,56.6247,56.493,56.493,10900.0
2007-04-24 10:25:00,85.85,85.89,85.84,85.89,5400.0,56.493,56.5194,56.4865,56.5194,5400.0
2007-04-24 10:30:00,85.88,85.89,85.8,85.8,5100.0,56.5128,56.5194,56.4601,56.4601,5100.0
2007-04-24 10:35:00,85.85,85.94,85.82,85.92,5800.0,56.493,56.5523,56.4733,56.5391,5800.0
2007-04-24 10:40:00,85.91,85.93,85.9,85.93,4000.0,56.5325,56.5457,56.5259,56.5457,4000.0
2007-04-24 10:45:00,85.91,85.97,85.85,85.94,33600.0,56.5325,56.572,56.493,56.5523,33600.0
2007-04-24 10:50:00,85.95,85.95,85.92,85.95,38900.0,56.5588,56.5588,56.5391,56.5588,38900.0
2007-04-24 10:55:00,85.96,85.96,85.9,85.9,26700.0,56.5654,56.5654,56.5259,56.5259,26700.0
2007-04-24 11:00:00,85.91,85.96,85.89,85.96,16300.0,56.5325,56.5654,56.5194,56.5654,16300.0
2007-04-24 11:05:00,85.96,86.04,85.96,86.02,4000.0,56.5654,56.6181,56.5654,56.6049,4000.0
2007-04-24 11:10:00,86.0,86.06,86.0,86.05,9400.0,56.5918,56.6312,56.5918,56.6247,9400.0
2007-04-24 11:15:00,86.06,86.06,85.99,85.99,11400.0,56.6312,56.6312,56.5852,56.5852,11400.0
2007-04-24 11:20:00,85.99,86.02,85.99,85.99,15100.0,56.5852,56.6049,56.5852,56.5852,15100.0
2007-04-24 11:25:00,86.01,86.07,86.01,86.07,6700.0,56.5983,56.6378,56.5983,56.6378,6700.0
2007-04-24 11:30:00,86.1,86.11,86.08,86.09,5700.0,56.6576,56.6641,56.6444,56.651,5700.0
2007-04-24 11:35:00,86.1,86.1,86.05,86.05,2900.0,56.6576,56.6576,56.6247,56.6247,2900.0
2007-04-24 11:40:00,86.05,86.17,86.05,86.13,52000.0,56.6247,56.7036,56.6247,56.6773,52000.0
2007-04-24 11:45:00,86.13,86.13,86.09,86.1,11000.0,56.6773,56.6773,56.651,56.6576,11000.0
2007-04-24 11:50:00,86.1,86.11,86.07,86.08,6500.0,56.6576,56.6641,56.6378,56.6444,6500.0
2007-04-24 11:55:00,86.08,86.12,86.07,86.09,14500.0,56.6444,56.6707,56.6378,56.651,14500.0
2007-04-24 12:00:00,86.07,86.14,86.06,86.1,1600.0,56.6378,56.6839,56.6312,56.6576,1600.0
2007-04-24 12:05:00,86.12,86.21,86.11,86.18,7600.0,56.6707,56.7299,56.6641,56.7102,7600.0
2007-04-24 12:10:00,86.19,86.24,86.18,86.2,3500.0,56.7168,56.7497,56.7102,56.7234,3500.0
2007-04-24 12:15:00,86.19,86.21,86.18,86.19,12500.0,56.7168,56.7299,56.7102,56.7168,12500.0
2007-04-24 12:20:00,86.21,86.22,86.19,86.21,7600.0,56.7299,56.7365,56.7168,56.7299,7600.0
2007-04-24 12:25:00,86.21,86.29,86.21,86.22,14300.0,56.7299,56.7826,56.7299,56.7365,14300.0
2007-04-24 12:30:00,86.23,86.23,86.2,86.23,3400.0,56.7431,56.7431,56.7234,56.7431,3400.0
2007-04-24 12:35:00,86.21,86.21,86.2,86.2,5800.0,56.7299,56.7299,56.7234,56.7234,5800.0
2007-04-24 12:40:00,86.18,86.18,86.14,86.14,6000.0,56.7102,56.7102,56.6839,56.6839,6000.0
2007-04-24 12:45:00,86.15,86.15,86.1,86.1,7400.0,56.6905,56.6905,56.6576,56.6576,7400.0
2007-04-24 12:50:00,86.09,86.14,86.09,86.14,5900.0,56.651,56.6839,56.651,56.6839,5900.0
2007-04-24 12:55:00,86.14,86.14,86.12,86.13,800.0,56.6839,56.6839,56.6707,56.6773,800.0
2007-04-24 13:00:00,86.15,86.15,86.08,86.08,3000.0,56.6905,56.6905,56.6444,56.6444,3000.0
2007-04-24 13:05:00,86.07,86.09,86.06,86.08,1200.0,56.6378,56.651,56.6312,56.6444,1200.0
2007-04-24 13:10:00,86.1,86.11,86.06,86.07,2700.0,56.6576,56.6641,56.6312,56.6378,2700.0
2007-04-24 13:15:00,86.07,86.07,86.03,86.07,2600.0,56.6378,56.6378,56.6115,56.6378,2600.0
2007-04-24 13:20:00,86.05,86.05,86.0,86.03,1700.0,56.6247,56.6247,56.5918,56.6115,1700.0
2007-04-24 13:25:00,86.04,86.09,86.04,86.08,4500.0,56.6181,56.651,56.6181,56.6444,4500.0
2007-04-24 13:30:00,86.08,86.14,86.08,86.14,4600.0,56.6444,56.6839,56.6444,56.6839,4600.0
2007-04-24 13:35:00,86.13,86.2,86.13,86.15,9000.0,56.6773,56.7234,56.6773,56.6905,9000.0
2007-04-24 13:40:00,86.16,86.18,86.13,86.13,5500.0,56.697,56.7102,56.6773,56.6773,5500.0
2007-04-24 13:45:00,86.12,86.16,86.12,86.14,10600.0,56.6707,56.697,56.6707,56.6839,10600.0
2007-04-24 13:50:00,86.15,86.16,86.1,86.13,5400.0,56.6905,56.697,56.6576,56.6773,5400.0
2007-04-24 13:55:00,86.14,86.17,86.14,86.17,2500.0,56.6839,56.7036,56.6839,56.7036,2500.0
2007-04-24 14:00:00,86.18,86.19,86.14,86.17,10900.0,56.7102,56.7168,56.6839,56.7036,10900.0
2007-04-24 14:05:00,86.2,86.25,86.2,86.25,3700.0,56.7234,56.7563,56.7234,56.7563,3700.0
2007-04-24 14:10:00,86.26,86.34,86.26,86.34,6700.0,56.7628,56.8155,56.7628,56.8155,6700.0
2007-04-24 14:15:00,86.29,86.36,86.28,86.28,11500.0,56.7826,56.8286,56.776,56.776,11500.0
2007-04-24 14:20:00,86.29,86.29,86.25,86.27,10300.0,56.7826,56.7826,56.7563,56.7694,10300.0
2007-04-24 14:25:00,86.26,86.29,86.26,86.28,2100.0,56.7628,56.7826,56.7628,56.776,2100.0
2007-04-24 14:30:00,86.29,86.29,86.26,86.27,3200.0,56.7826,56.7826,56.7628,56.7694,3200.0
2007-04-24 14:35:00,86.28,86.31,86.27,86.31,1600.0,56.776,56.7957,56.7694,56.7957,1600.0
2007-04-24 14:40:00,86.32,86.32,86.22,86.23,2900.0,56.8023,56.8023,56.7365,56.7431,2900.0
2007-04-24 14:45:00,86.23,86.23,86.2,86.21,3200.0,56.7431,56.7431,56.7234,56.7299,3200.0
2007-04-24 14:50:00,86.2,86.22,86.14,86.14,3600.0,56.7234,56.7365,56.6839,56.6839,3600.0
2007-04-24 14:55:00,86.21,86.22,86.2,86.21,4500.0,56.7299,56.7365,56.7234,56.7299,4500.0
2007-04-24 15:00:00,86.22,86.25,86.2,86.25,800.0,56.7365,56.7563,56.7234,56.7563,800.0
2007-04-24 15:05:00,86.24,86.27,86.24,86.27,3700.0,56.7497,56.7694,56.7497,56.7694,3700.0
2007-04-24 15:10:00,86.25,86.27,86.24,86.25,23500.0,56.7563,56.7694,56.7497,56.7563,23500.0
2007-04-24 15:15:00,86.24,86.25,86.19,86.19,8300.0,56.7497,56.7563,56.7168,56.7168,8300.0
2007-04-24 15:20:00,86.2,86.2,86.19,86.19,11700.0,56.7234,56.7234,56.7168,56.7168,11700.0
2007-04-24 15:25:00,86.19,86.22,86.18,86.2,90600.0,56.7168,56.7365,56.7102,56.7234,90600.0
2007-04-24 15:30:00,86.19,86.24,86.19,86.24,4500.0,56.7168,56.7497,56.7168,56.7497,4500.0
2007-04-24 15:35:00,86.23,86.23,86.2,86.23,12400.0,56.7431,56.7431,56.7234,56.7431,12400.0
2007-04-24 15:40:00,86.22,86.23,86.14,86.14,18100.0,56.7365,56.7431,56.6839,56.6839,18100.0
2007-04-24 15:45:00,86.17,86.17,86.1,86.1,25700.0,56.7036,56.7036,56.6576,56.6576,25700.0
2007-04-24 15:50:00,86.09,86.12,86.07,86.1,8200.0,56.651,56.6707,56.6378,56.6576,8200.0
2007-04-24 15:55:00,86.1,86.13,86.09,86.13,3800.0,56.6576,56.6773,56.651,56.6773,3800.0
2007-04-24 16:00:00,86.15,86.19,86.15,86.19,5600.0,56.6905,56.7168,56.6905,56.7168,5600.0
2007-04-24 16:05:00,86.19,86.19,86.19,86.19,0.0,56.7168,56.7168,56.7168,56.7168,0.0
2007-04-24 16:10:00,86.19,86.19,86.19,86.19,0.0,56.7168,56.7168,56.7168,56.7168,0.0
2007-04-25 09:30:00,86.49,86.6,86.46,86.59,47500.0,56.9142,56.9866,56.8945,56.98,47500.0
2007-04-25 09:35:00,86.63,86.7,86.51,86.52,9700.0,57.0063,57.0524,56.9274,56.9339,9700.0
2007-04-25 09:40:00,86.51,86.58,86.51,86.55,8600.0,56.9274,56.9734,56.9274,56.9537,8600.0
2007-04-25 09:45:00,86.5,86.54,86.47,86.47,16000.0,56.9208,56.9471,56.901,56.901,16000.0
2007-04-25 09:50:00,86.5,86.5,86.45,86.47,10200.0,56.9208,56.9208,56.8879,56.901,10200.0
2007-04-25 09:55:00,86.47,86.54,86.46,86.46,5000.0,56.901,56.9471,56.8945,56.8945,5000.0
2007-04-25 10:00:00,86.46,86.5,86.35,86.49,13400.0,56.8945,56.9208,56.8221,56.9142,13400.0
2007-04-25 10:05:00,86.47,86.47,86.39,86.42,8500.0,56.901,56.901,56.8484,56.8681,8500.0
2007-04-25 10:10:00,86.42,86.42,86.31,86.34,12600.0,56.8681,56.8681,56.7957,56.8155,12600.0
2007-04-25 10:15:00,86.33,86.37,86.27,86.35,11200.0,56.8089,56.8352,56.7694,56.8221,11200.0
2007-04-25 10:20:00,86.35,86.39,86.33,86.38,7900.0,56.8221,56.8484,56.8089,56.8418,7900.0
2007-04-25 10:25:00,86.38,86.38,86.33,86.38,14900.0,56.8418,56.8418,56.8089,56.8418,14900.0
2007-04-25 10:30:00,86.36,86.44,86.36,86.44,7800.0,56.8286,56.8813,56.8286,56.8813,7800.0
2007-04-25 10:35:00,86.45,86.46,86.41,86.44,7100.0,56.8879,56.8945,56.8615,56.8813,7100.0
2007-04-25 10:40:00,86.42,86.42,86.35,86.39,6400.0,56.8681,56.8681,56.8221,56.8484,6400.0
2007-04-25 10:45:00,86.4,86.45,86.4,86.45,5500.0,56.855,56.8879,56.855,56.8879,5500.0
2007-04-25 10:50:00,86.45,86.48,86.41,86.42,5000.0,56.8879,56.9076,56.8615,56.8681,5000.0
2007-04-25 10:55:00,86.42,86.45,86.4,86.41,4000.0,56.8681,56.8879,56.855,56.8615,4000.0
2007-04-25 11:00:00,86.42,86.49,86.41,86.49,16600.0,56.8681,56.9142,56.8615,56.9142,16600.0
2007-04-25 11:05:00,86.5,86.56,86.5,86.55,5200.0,56.9208,56.9603,56.9208,56.9537,5200.0
2007-04-25 11:10:00,86.54,86.55,86.51,86.53,5300.0,56.9471,56.9537,56.9274,56.9405,5300.0
2007-04-25 11:15:00,86.52,86.52,86.47,86.49,26500.0,56.9339,56.9339,56.901,56.9142,26500.0
2007-04-25 11:20:00,86.49,86.5,86.48,86.5,6100.0,56.9142,56.9208,56.9076,56.9208,6100.0
2007-04-25 11:25:00,86.51,86.53,86.5,86.5,10900.0,56.9274,56.9405,56.9208,56.9208,10900.0
2007-04-25 11:30:00,86.5,86.54,86.5,86.54,6200.0,56.9208,56.9471,56.9208,56.9471,6200.0
2007-04-25 11:35:00,86.53,86.53,86.45,86.45,16900.0,56.9405,56.9405,56.8879,56.8879,16900.0
2007-04-25 11:40:00,86.45,86.48,86.44,86.47,6500.0,56.8879,56.9076,56.8813,56.901,6500.0
2007-04-25 11:45:00,86.48,86.54,86.48,86.54,11400.0,56.9076,56.9471,56.9076,56.9471,11400.0
2007-04-25 11:50:00,86.54,86.63,86.54,86.63,19000.0,56.9471,57.0063,56.9471,57.0063,19000.0
2007-04-25 11:55:00,86.64,86.68,86.61,86.68,35600.0,57.0129,57.0392,56.9932,57.0392,35600.0
2007-04-25 12:00:00,86.67,86.68,86.63,86.63,15800.0,57.0326,57.0392,57.0063,57.0063,15800.0
2007-04-25 12:05:00,86.61,86.63,86.6,86.6,4200.0,56.9932,57.0063,56.9866,56.9866,4200.0
2007-04-25 12:10:00,86.59,86.62,86.58,86.61,1900.0,56.98,56.9997,56.9734,56.9932,1900.0
2007-04-25 12:15:00,86.63,86.64,86.62,86.62,3500.0,57.0063,57.0129,56.9997,56.9997,3500.0
2007-04-25 12:20:00,86.63,86.64,86.62,86.63,2600.0,57.0063,57.0129,56.9997,57.0063,2600.0
2007-04-25 12:25:00,86.61,86.62,86.61,86.62,1100.0,56.9932,56.9997,56.9932,56.9997,1100.0
2007-04-25 12:30:00,86.62,86.64,86.6,86.64,10100.0,56.9997,57.0129,56.9866,57.0129,10100.0
2007-04-25 12:35:00,86.61,86.61,86.6,86.61,1100.0,56.9932,56.9932,56.9866,56.9932,1100.0
2007-04-25 12:40:00,86.61,86.64,86.61,86.62,6300.0,56.9932,57.0129,56.9932,56.9997,6300.0
2007-04-25 12:45:00,86.64,86.65,86.63,86.63,2000.0,57.0129,57.0195,57.0063,57.0063,2000.0
2007-04-25 12:50:00,86.63,86.64,86.62,86.62,2400.0,57.0063,57.0129,56.9997,56.9997,2400.0
2007-04-25 12:55:00,86.63,86.64,86.63,86.64,1600.0,57.0063,57.0129,57.0063,57.0129,1600.0
2007-04-25 13:00:00,86.65,86.65,86.63,86.65,2000.0,57.0195,57.0195,57.0063,57.0195,2000.0
2007-04-25 13:05:00,86.64,86.65,86.64,86.65,2000.0,57.0129,57.0195,57.0129,57.0195,2000.0
2007-04-25 13:10:00,86.65,86.67,86.65,86.66,2400.0,57.0195,57.0326,57.0195,57.0261,2400.0
2007-04-25 13:15:00,86.66,86.72,86.66,86.72,6200.0,57.0261,57.0655,57.0261,57.0655,6200.0
2007-04-25 13:20:00,86.73,86.74,86.7,86.72,6300.0,57.0721,57.0787,57.0524,57.0655,6300.0
2007-04-25 13:25:00,86.73,86.74,86.68,86.68,5000.0,57.0721,57.0787,57.0392,57.0392,5000.0
2007-04-25 13:30:00,86.69,86.7,86.68,86.7,5300.0,57.0458,57.0524,57.0392,57.0524,5300.0
2007-04-25 13:35:00,86.7,86.71,86.69,86.7,8100.0,57.0524,57.059,57.0458,57.0524,8100.0
2007-04-25 13:40:00,86.69,86.7,86.65,86.69,8700.0,57.0458,57.0524,57.0195,57.0458,8700.0
2007-04-25 13:45:00,86.75,86.75,86.7,86.73,9200.0,57.0853,57.0853,57.0524,57.0721,9200.0
2007-04-25 13:50:00,86.73,86.74,86.72,86.72,4400.0,57.0721,57.0787,57.0655,57.0655,4400.0
2007-04-25 13:55:00,86.73,86.79,86.73,86.76,8100.0,57.0721,57.1116,57.0721,57.0919,8100.0
2007-04-25 14:00:00,86.76,86.8,86.7,86.78,11600.0,57.0919,57.1182,57.0524,57.105,11600.0
2007-04-25 14:05:00,86.8,86.87,86.79,86.86,4000.0,57.1182,57.1642,57.1116,57.1577,4000.0
2007-04-25 14:10:00,86.85,86.85,86.83,86.85,4800.0,57.1511,57.1511,57.1379,57.1511,4800.0
2007-04-25 14:15:00,86.84,86.85,86.82,86.82,6800.0,57.1445,57.1511,57.1313,57.1313,6800.0
2007-04-25 14:20:00,86.82,86.83,86.8,86.83,7600.0,57.1313,57.1379,57.1182,57.1379,7600.0
2007-04-25 14:25:00,86.83,86.85,86.82,86.84,3400.0,57.1379,57.1511,57.1313,57.1445,3400.0
2007-04-25 14:30:00,86.87,86.92,86.87,86.92,2000.0,57.1642,57.1972,57.1642,57.1972,2000.0
2007-04-25 14:35:00,86.92,86.92,86.87,86.87,3100.0,57.1972,57.1972,57.1642,57.1642,3100.0
2007-04-25 14:40:00,86.87,86.92,86.86,86.92,2900.0,57.1642,57.1972,57.1577,57.1972,2900.0
2007-04-25 14:45:00,86.93,86.93,86.92,86.93,9500.0,57.2037,57.2037,57.1972,57.2037,9500.0
2007-04-25 14:50:00,86.93,86.93,86.9,86.92,4100.0,57.2037,57.2037,57.184,57.1972,4100.0
2007-04-25 14:55:00,86.93,86.97,86.93,86.93,4700.0,57.2037,57.2301,57.2037,57.2037,4700.0
2007-04-25 15:00:00,86.93,87.0,86.93,87.0,8300.0,57.2037,57.2498,57.2037,57.2498,8300.0
2007-04-25 15:05:00,87.01,87.05,86.99,87.05,4300.0,57.2564,57.2827,57.2432,57.2827,4300.0
2007-04-25 15:10:00,87.04,87.05,86.97,87.0,6500.0,57.2761,57.2827,57.2301,57.2498,6500.0
2007-04-25 15:15:00,87.0,87.02,86.99,86.99,7900.0,57.2498,57.263,57.2432,57.2432,7900.0
2007-04-25 15:20:00,86.99,87.05,86.99,87.03,9300.0,57.2432,57.2827,57.2432,57.2695,9300.0
2007-04-25 15:25:00,87.01,87.05,87.0,87.05,13400.0,57.2564,57.2827,57.2498,57.2827,13400.0
2007-04-25 15:30:00,87.06,87.11,87.05,87.11,10700.0,57.2893,57.3222,57.2827,57.3222,10700.0
2007-04-25 15:35:00,87.11,87.12,87.07,87.11,7700.0,57.3222,57.3288,57.2959,57.3222,7700.0
2007-04-25 15:40:00,87.13,87.14,87.08,87.1,7500.0,57.3353,57.3419,57.3024,57.3156,7500.0
2007-04-25 15:45:00,87.1,87.1,87.06,87.06,6700.0,57.3156,57.3156,57.2893,57.2893,6700.0
2007-04-25 15:50:00,87.06,87.06,87.01,87.03,10700.0,57.2893,57.2893,57.2564,57.2695,10700.0
2007-04-25 15:55:00,87.03,87.1,87.03,87.07,15600.0,57.2695,57.3156,57.2695,57.2959,15600.0
2007-04-25 16:00:00,86.99,86.99,86.99,86.99,100.0,57.2432,57.2432,57.2432,57.2432,100.0
2007-04-25 16:05:00,86.99,86.99,86.99,86.99,0.0,57.2432,57.2432,57.2432,57.2432,0.0
2007-04-25 16:10:00,86.99,86.99,86.99,86.99,0.0,57.2432,57.2432,57.2432,57.2432,0.0
2007-04-26 09:30:00,87.04,87.06,86.91,86.96,47700.0,57.2761,57.2893,57.1906,57.2235,47700.0
2007-04-26 09:35:00,86.95,87.0,86.93,86.98,6300.0,57.2169,57.2498,57.2037,57.2366,6300.0
2007-04-26 09:40:00,87.0,87.05,87.0,87.01,5500.0,57.2498,57.2827,57.2498,57.2564,5500.0
2007-04-26 09:45:00,86.95,86.95,86.89,86.91,9500.0,57.2169,57.2169,57.1774,57.1906,9500.0
2007-04-26 09:50:00,86.9,86.91,86.83,86.84,16100.0,57.184,57.1906,57.1379,57.1445,16100.0
2007-04-26 09:55:00,86.85,86.85,86.74,86.74,12200.0,57.1511,57.1511,57.0787,57.0787,12200.0
2007-04-26 10:00:00,86.76,86.76,86.71,86.72,14000.0,57.0919,57.0919,57.059,57.0655,14000.0
2007-04-26 10:05:00,86.74,86.81,86.73,86.8,9900.0,57.0787,57.1248,57.0721,57.1182,9900.0
2007-04-26 10:10:00,86.8,86.83,86.78,86.83,5200.0,57.1182,57.1379,57.105,57.1379,5200.0
2007-04-26 10:15:00,86.77,86.78,86.75,86.78,4200.0,57.0984,57.105,57.0853,57.105,4200.0
2007-04-26 10:20:00,86.78,86.82,86.7,86.82,9900.0,57.105,57.1313,57.0524,57.1313,9900.0
2007-04-26 10:25:00,86.82,86.82,86.8,86.8,700.0,57.1313,57.1313,57.1182,57.1182,700.0
2007-04-26 10:30:00,86.85,86.92,86.85,86.9,2300.0,57.1511,57.1972,57.1511,57.184,2300.0
2007-04-26 10:35:00,86.9,86.96,86.9,86.95,11900.0,57.184,57.2235,57.184,57.2169,11900.0
2007-04-26 10:40:00,86.95,86.95,86.92,86.94,21200.0,57.2169,57.2169,57.1972,57.2103,21200.0
2007-04-26 10:45:00,86.95,86.98,86.93,86.93,15700.0,57.2169,57.2366,57.2037,57.2037,15700.0
2007-04-26 10:50:00,86.92,86.94,86.91,86.91,4000.0,57.1972,57.2103,57.1906,57.1906,4000.0
2007-04-26 10:55:00,86.91,86.98,86.91,86.96,1700.0,57.1906,57.2366,57.1906,57.2235,1700.0
2007-04-26 11:00:00,86.99,86.99,86.92,86.92,2200.0,57.2432,57.2432,57.1972,57.1972,2200.0
2007-04-26 11:05:00,86.97,86.97,86.97,86.97,800.0,57.2301,57.2301,57.2301,57.2301,800.0
2007-04-26 11:10:00,86.94,87.05,86.94,87.03,5100.0,57.2103,57.2827,57.2103,57.2695,5100.0
2007-04-26 11:15:00,87.01,87.01,86.96,86.98,4500.0,57.2564,57.2564,57.2235,57.2366,4500.0
2007-04-26 11:20:00,86.98,86.98,86.93,86.93,21100.0,57.2366,57.2366,57.2037,57.2037,21100.0
2007-04-26 11:25:00,86.94,86.94,86.89,86.89,2000.0,57.2103,57.2103,57.1774,57.1774,2000.0
2007-04-26 11:30:00,86.9,86.9,86.86,86.87,1500.0,57.184,57.184,57.1577,57.1642,1500.0
2007-04-26 11:35:00,86.88,86.94,86.88,86.94,4900.0,57.1708,57.2103,57.1708,57.2103,4900.0
2007-04-26 11:40:00,86.95,86.98,86.92,86.98,7500.0,57.2169,57.2366,57.1972,57.2366,7500.0
2007-04-26 11:45:00,86.93,86.96,86.93,86.94,2600.0,57.2037,57.2235,57.2037,57.2103,2600.0
2007-04-26 11:50:00,86.94,86.96,86.91,86.91,4800.0,57.2103,57.2235,57.1906,57.1906,4800.0
2007-04-26 11:55:00,86.9,86.9,86.82,86.86,4300.0,57.184,57.184,57.1313,57.1577,4300.0
2007-04-26 12:00:00,86.86,86.92,86.86,86.89,16800.0,57.1577,57.1972,57.1577,57.1774,16800.0
2007-04-26 12:05:00,86.89,86.92,86.88,86.92,6600.0,57.1774,57.1972,57.1708,57.1972,6600.0
2007-04-26 12:10:00,86.94,86.94,86.92,86.93,1600.0,57.2103,57.2103,57.1972,57.2037,1600.0
2007-04-26 12:15:00,86.93,86.94,86.93,86.93,1500.0,57.2037,57.2103,57.2037,57.2037,1500.0
2007-04-26 12:20:00,86.95,86.95,86.95,86.95,1600.0,57.2169,57.2169,57.2169,57.2169,1600.0
2007-04-26 12:25:00,86.94,86.94,86.92,86.92,1600.0,57.2103,57.2103,57.1972,57.1972,1600.0
2007-04-26 12:30:00,86.94,86.94,86.93,86.93,400.0,57.2103,57.2103,57.2037,57.2037,400.0
2007-04-26 12:35:00,86.95,86.98,86.95,86.97,15900.0,57.2169,57.2366,57.2169,57.2301,15900.0
2007-04-26 12:40:00,86.98,86.98,86.95,86.95,1700.0,57.2366,57.2366,57.2169,57.2169,1700.0
2007-04-26 12:45:00,86.94,86.96,86.94,86.95,10000.0,57.2103,57.2235,57.2103,57.2169,10000.0
2007-04-26 12:50:00,86.96,86.97,86.93,86.93,3200.0,57.2235,57.2301,57.2037,57.2037,3200.0
2007-04-26 12:55:00,86.92,86.94,86.92,86.94,4300.0,57.1972,57.2103,57.1972,57.2103,4300.0
2007-04-26 13:00:00,86.93,86.95,86.92,86.95,10300.0,57.2037,57.2169,57.1972,57.2169,10300.0
2007-04-26 13:05:00,86.93,86.94,86.91,86.94,2900.0,57.2037,57.2103,57.1906,57.2103,2900.0
2007-04-26 13:10:00,86.93,86.94,86.92,86.94,20100.0,57.2037,57.2103,57.1972,57.2103,20100.0
2007-04-26 13:15:00,86.93,86.95,86.93,86.95,47900.0,57.2037,57.2169,57.2037,57.2169,47900.0
2007-04-26 13:20:00,86.94,86.95,86.86,86.86,6200.0,57.2103,57.2169,57.1577,57.1577,6200.0
2007-04-26 13:25:00,86.85,86.87,86.85,86.87,2100.0,57.1511,57.1642,57.1511,57.1642,2100.0
2007-04-26 13:30:00,86.83,86.86,86.83,86.86,2100.0,57.1379,57.1577,57.1379,57.1577,2100.0
2007-04-26 13:35:00,86.87,86.88,86.84,86.88,1600.0,57.1642,57.1708,57.1445,57.1708,1600.0
2007-04-26 13:40:00,86.84,86.84,86.78,86.78,1400.0,57.1445,57.1445,57.105,57.105,1400.0
2007-04-26 13:45:00,86.79,86.83,86.79,86.82,5000.0,57.1116,57.1379,57.1116,57.1313,5000.0
2007-04-26 13:50:00,86.86,86.9,86.85,86.86,2300.0,57.1577,57.184,57.1511,57.1577,2300.0
2007-04-26 13:55:00,86.87,86.89,86.85,86.86,17100.0,57.1642,57.1774,57.1511,57.1577,17100.0
2007-04-26 14:00:00,86.85,86.86,86.84,86.85,5200.0,57.1511,57.1577,57.1445,57.1511,5200.0
2007-04-26 14:05:00,86.84,86.91,86.84,86.9,3700.0,57.1445,57.1906,57.1445,57.184,3700.0
2007-04-26 14:10:00,86.93,86.95,86.91,86.95,12500.0,57.2037,57.2169,57.1906,57.2169,12500.0
2007-04-26 14:15:00,86.98,86.98,86.91,86.96,25900.0,57.2366,57.2366,57.1906,57.2235,25900.0
2007-04-26 14:20:00,86.98,87.03,86.98,87.02,38100.0,57.2366,57.2695,57.2366,57.263,38100.0
2007-04-26 14:25:00,87.02,87.05,87.01,87.02,3100.0,57.263,57.2827,57.2564,57.263,3100.0
2007-04-26 14:30:00,87.02,87.02,86.97,86.99,10100.0,57.263,57.263,57.2301,57.2432,10100.0
2007-04-26 14:35:00,86.99,87.05,86.99,87.05,7100.0,57.2432,57.2827,57.2432,57.2827,7100.0
2007-04-26 14:40:00,87.05,87.09,87.05,87.09,8600.0,57.2827,57.309,57.2827,57.309,8600.0
2007-04-26 14:45:00,87.09,87.14,87.09,87.14,3300.0,57.309,57.3419,57.309,57.3419,3300.0
2007-04-26 14:50:00,87.14,87.14,87.09,87.09,4200.0,57.3419,57.3419,57.309,57.309,4200.0
2007-04-26 14:55:00,87.07,87.07,87.05,87.07,7900.0,57.2959,57.2959,57.2827,57.2959,7900.0
2007-04-26 15:00:00,87.08,87.08,87.06,87.07,6800.0,57.3024,57.3024,57.2893,57.2959,6800.0
2007-04-26 15:05:00,87.08,87.08,87.08,87.08,9300.0,57.3024,57.3024,57.3024,57.3024,9300.0
2007-04-26 15:10:00,87.07,87.15,87.07,87.11,9100.0,57.2959,57.3485,57.2959,57.3222,9100.0
2007-04-26 15:15:00,87.12,87.12,87.1,87.11,4500.0,57.3288,57.3288,57.3156,57.3222,4500.0
2007-04-26 15:20:00,87.1,87.11,87.04,87.09,3900.0,57.3156,57.3222,57.2761,57.309,3900.0
2007-04-26 15:25:00,87.07,87.1,87.07,87.09,4800.0,57.2959,57.3156,57.2959,57.309,4800.0
2007-04-26 15:30:00,87.11,87.11,87.08,87.09,4700.0,57.3222,57.3222,57.3024,57.309,4700.0
2007-04-26 15:35:00,87.09,87.13,87.05,87.05,8700.0,57.309,57.3353,57.2827,57.2827,8700.0
2007-04-26 15:40:00,87.0,87.02,86.99,87.01,7900.0,57.2498,57.263,57.2432,57.2564,7900.0
2007-04-26 15:45:00,87.01,87.03,87.01,87.03,9300.0,57.2564,57.2695,57.2564,57.2695,9300.0
2007-04-26 15:50:00,87.02,87.03,86.96,86.97,5900.0,57.263,57.2695,57.2235,57.2301,5900.0
2007-04-26 15:55:00,86.97,86.99,86.93,86.93,72600.0,57.2301,57.2432,57.2037,57.2037,72600.0
2007-04-26 16:00:00,86.93,86.93,86.93,86.93,0.0,57.2037,57.2037,57.2037,57.2037,0.0
2007-04-26 16:05:00,86.93,86.93,86.93,86.93,0.0,57.2037,57.2037,57.2037,57.2037,0.0
2007-04-26 16:10:00,86.94,87.04,86.94,87.04,49200.0,57.2103,57.2761,57.2103,57.2761,49200.0
2007-04-27 09:30:00,86.68,86.71,86.62,86.71,25500.0,57.0392,57.059,56.9997,57.059,25500.0
2007-04-27 09:35:00,86.68,86.68,86.58,86.61,12700.0,57.0392,57.0392,56.9734,56.9932,12700.0
2007-04-27 09:40:00,86.59,86.67,86.56,86.67,6300.0,56.98,57.0326,56.9603,57.0326,6300.0
2007-04-27 09:45:00,86.67,86.67,86.52,86.52,10700.0,57.0326,57.0326,56.9339,56.9339,10700.0
2007-04-27 09:50:00,86.52,86.61,86.52,86.57,13800.0,56.9339,56.9932,56.9339,56.9668,13800.0
2007-04-27 09:55:00,86.59,86.6,86.57,86.57,800.0,56.98,56.9866,56.9668,56.9668,800.0
2007-04-27 10:00:00,86.6,86.71,86.6,86.68,5400.0,56.9866,57.059,56.9866,57.0392,5400.0
2007-04-27 10:05:00,86.7,86.77,86.7,86.72,3400.0,57.0524,57.0984,57.0524,57.0655,3400.0
2007-04-27 10:10:00,86.63,86.69,86.63,86.68,700.0,57.0063,57.0458,57.0063,57.0392,700.0
2007-04-27 10:15:00,86.66,86.7,86.64,86.65,6900.0,57.0261,57.0524,57.0129,57.0195,6900.0
2007-04-27 10:20:00,86.65,86.69,86.64,86.66,4600.0,57.0195,57.0458,57.0129,57.0261,4600.0
2007-04-27 10:25:00,86.62,86.68,86.62,86.68,5500.0,56.9997,57.0392,56.9997,57.0392,5500.0
2007-04-27 10:30:00,86.71,86.71,86.58,86.6,75900.0,57.059,57.059,56.9734,56.9866,75900.0
2007-04-27 10:35:00,86.59,86.6,86.55,86.58,34600.0,56.98,56.9866,56.9537,56.9734,34600.0
2007-04-27 10:40:00,86.58,86.59,86.54,86.57,39200.0,56.9734,56.98,56.9471,56.9668,39200.0
2007-04-27 10:45:00,86.55,86.55,86.45,86.52,31400.0,56.9537,56.9537,56.8879,56.9339,31400.0
2007-04-27 10:50:00,86.53,86.56,86.52,86.56,8300.0,56.9405,56.9603,56.9339,56.9603,8300.0
2007-04-27 10:55:00,86.56,86.59,86.54,86.54,13600.0,56.9603,56.98,56.9471,56.9471,13600.0
2007-04-27 11:00:00,86.53,86.57,86.51,86.57,6400.0,56.9405,56.9668,56.9274,56.9668,6400.0
2007-04-27 11:05:00,86.58,86.62,86.56,86.6,16700.0,56.9734,56.9997,56.9603,56.9866,16700.0
2007-04-27 11:10:00,86.58,86.61,86.56,86.6,8700.0,56.9734,56.9932,56.9603,56.9866,8700.0
2007-04-27 11:15:00,86.59,86.59,86.58,86.59,3400.0,56.98,56.98,56.9734,56.98,3400.0
2007-04-27 11:20:00,86.6,86.64,86.6,86.61,3000.0,56.9866,57.0129,56.9866,56.9932,3000.0
2007-04-27 11:25:00,86.6,86.64,86.58,86.59,4800.0,56.9866,57.0129,56.9734,56.98,4800.0
2007-04-27 11:30:00,86.57,86.6,86.55,86.57,1900.0,56.9668,56.9866,56.9537,56.9668,1900.0
2007-04-27 11:35:00,86.57,86.57,86.55,86.55,7500.0,56.9668,56.9668,56.9537,56.9537,7500.0
2007-04-27 11:40:00,86.55,86.57,86.55,86.57,2800.0,56.9537,56.9668,56.9537,56.9668,2800.0
2007-04-27 11:45:00,86.57,86.59,86.57,86.59,8300.0,56.9668,56.98,56.9668,56.98,8300.0
2007-04-27 11:50:00,86.6,86.64,86.6,86.64,3500.0,56.9866,57.0129,56.9866,57.0129,3500.0
2007-04-27 11:55:00,86.65,86.7,86.65,86.7,3600.0,57.0195,57.0524,57.0195,57.0524,3600.0
2007-04-27 12:00:00,86.72,86.72,86.69,86.72,8300.0,57.0655,57.0655,57.0458,57.0655,8300.0
2007-04-27 12:05:00,86.72,86.72,86.69,86.69,1600.0,57.0655,57.0655,57.0458,57.0458,1600.0
2007-04-27 12:10:00,86.69,86.73,86.69,86.72,2600.0,57.0458,57.0721,57.0458,57.0655,2600.0
2007-04-27 12:15:00,86.67,86.67,86.66,86.67,2700.0,57.0326,57.0326,57.0261,57.0326,2700.0
2007-04-27 12:20:00,86.66,86.66,86.65,86.66,1200.0,57.0261,57.0261,57.0195,57.0261,1200.0
2007-04-27 12:25:00,86.67,86.69,86.67,86.68,3400.0,57.0326,57.0458,57.0326,57.0392,3400.0
2007-04-27 12:30:00,86.67,86.69,86.67,86.68,1900.0,57.0326,57.0458,57.0326,57.0392,1900.0
2007-04-27 12:35:00,86.67,86.69,86.66,86.69,2500.0,57.0326,57.0458,57.0261,57.0458,2500.0
2007-04-27 12:40:00,86.71,86.79,86.69,86.76,7800.0,57.059,57.1116,57.0458,57.0919,7800.0
2007-04-27 12:45:00,86.74,86.74,86.72,86.73,900.0,57.0787,57.0787,57.0655,57.0721,900.0
2007-04-27 12:50:00,86.73,86.73,86.72,86.72,1000.0,57.0721,57.0721,57.0655,57.0655,1000.0
2007-04-27 12:55:00,86.71,86.72,86.71,86.72,3200.0,57.059,57.0655,57.059,57.0655,3200.0
2007-04-27 13:00:00,86.72,86.77,86.71,86.77,1100.0,57.0655,57.0984,57.059,57.0984,1100.0
2007-04-27 13:05:00,86.76,86.76,86.72,86.75,5000.0,57.0919,57.0919,57.0655,57.0853,5000.0
2007-04-27 13:10:00,86.74,86.74,86.71,86.74,3000.0,57.0787,57.0787,57.059,57.0787,3000.0
2007-04-27 13:15:00,86.75,86.75,86.73,86.74,2900.0,57.0853,57.0853,57.0721,57.0787,2900.0
2007-04-27 13:20:00,86.74,86.77,86.74,86.75,2900.0,57.0787,57.0984,57.0787,57.0853,2900.0
2007-04-27 13:25:00,86.75,86.8,86.75,86.8,400.0,57.0853,57.1182,57.0853,57.1182,400.0
2007-04-27 13:30:00,86.8,86.85,86.8,86.84,5700.0,57.1182,57.1511,57.1182,57.1445,5700.0
2007-04-27 13:35:00,86.84,86.87,86.84,86.84,3300.0,57.1445,57.1642,57.1445,57.1445,3300.0
2007-04-27 13:40:00,86.86,86.92,86.86,86.92,5600.0,57.1577,57.1972,57.1577,57.1972,5600.0
2007-04-27 13:45:00,86.91,86.91,86.87,86.87,3200.0,57.1906,57.1906,57.1642,57.1642,3200.0
2007-04-27 13:50:00,86.86,86.86,86.83,86.86,4100.0,57.1577,57.1577,57.1379,57.1577,4100.0
2007-04-27 13:55:00,86.86,86.86,86.79,86.84,5700.0,57.1577,57.1577,57.1116,57.1445,5700.0
2007-04-27 14:00:00,86.83,86.85,86.81,86.83,3200.0,57.1379,57.1511,57.1248,57.1379,3200.0
2007-04-27 14:05:00,86.83,86.85,86.83,86.84,3000.0,57.1379,57.1511,57.1379,57.1445,3000.0
2007-04-27 14:10:00,86.85,86.85,86.82,86.85,4800.0,57.1511,57.1511,57.1313,57.1511,4800.0
2007-04-27 14:15:00,86.84,86.9,86.84,86.86,5200.0,57.1445,57.184,57.1445,57.1577,5200.0
2007-04-27 14:20:00,86.87,86.93,86.87,86.91,4900.0,57.1642,57.2037,57.1642,57.1906,4900.0
2007-04-27 14:25:00,86.89,86.89,86.86,86.86,4500.0,57.1774,57.1774,57.1577,57.1577,4500.0
2007-04-27 14:30:00,86.86,86.87,86.83,86.84,6400.0,57.1577,57.1642,57.1379,57.1445,6400.0
2007-04-27 14:35:00,86.86,86.87,86.85,86.86,1600.0,57.1577,57.1642,57.1511,57.1577,1600.0
2007-04-27 14:40:00,86.87,86.92,86.87,86.91,5800.0,57.1642,57.1972,57.1642,57.1906,5800.0
2007-04-27 14:45:00,86.88,86.92,86.88,86.92,2600.0,57.1708,57.1972,57.1708,57.1972,2600.0
2007-04-27 14:50:00,86.92,86.92,86.87,86.88,5300.0,57.1972,57.1972,57.1642,57.1708,5300.0
2007-04-27 14:55:00,86.88,86.9,86.86,86.89,1800.0,57.1708,57.184,57.1577,57.1774,1800.0
2007-04-27 15:00:00,86.89,86.9,86.88,86.88,3100.0,57.1774,57.184,57.1708,57.1708,3100.0
2007-04-27 15:05:00,86.88,86.88,86.79,86.79,3800.0,57.1708,57.1708,57.1116,57.1116,3800.0
2007-04-27 15:10:00,86.78,86.81,86.78,86.81,1500.0,57.105,57.1248,57.105,57.1248,1500.0
2007-04-27 15:15:00,86.81,86.83,86.81,86.82,3100.0,57.1248,57.1379,57.1248,57.1313,3100.0
2007-04-27 15:20:00,86.79,86.81,86.77,86.81,1800.0,57.1116,57.1248,57.0984,57.1248,1800.0
2007-04-27 15:25:00,86.79,86.79,86.76,86.78,1500.0,57.1116,57.1116,57.0919,57.105,1500.0
2007-04-27 15:30:00,86.78,86.83,86.78,86.83,4200.0,57.105,57.1379,57.105,57.1379,4200.0
2007-04-27 15:35:00,86.82,86.84,86.81,86.82,800.0,57.1313,57.1445,57.1248,57.1313,800.0
2007-04-27 15:40:00,86.81,86.81,86.67,86.68,8100.0,57.1248,57.1248,57.0326,57.0392,8100.0
2007-04-27 15:45:00,86.67,86.73,86.65,86.73,8800.0,57.0326,57.0721,57.0195,57.0721,8800.0
2007-04-27 15:50:00,86.75,86.78,86.74,86.78,14500.0,57.0853,57.105,57.0787,57.105,14500.0
2007-04-27 15:55:00,86.75,86.79,86.72,86.79,3700.0,57.0853,57.1116,57.0655,57.1116,3700.0
2007-04-27 16:00:00,86.79,86.79,86.79,86.79,0.0,57.1116,57.1116,57.1116,57.1116,0.0
2007-04-27 16:05:00,86.79,86.79,86.79,86.79,0.0,57.1116,57.1116,57.1116,57.1116,0.0
2007-04-27 16:10:00,86.88,86.88,86.88,86.88,100.0,57.1708,57.1708,57.1708,57.1708,100.0
2007-04-30 09:30:00,86.88,86.92,86.86,86.86,38500.0,57.1708,57.1972,57.1577,57.1577,38500.0
2007-04-30 09:35:00,86.87,86.87,86.79,86.79,10400.0,57.1642,57.1642,57.1116,57.1116,10400.0
2007-04-30 09:40:00,86.76,86.81,86.7,86.75,12200.0,57.0919,57.1248,57.0524,57.0853,12200.0
2007-04-30 09:45:00,86.76,86.76,86.71,86.71,4300.0,57.0919,57.0919,57.059,57.059,4300.0
2007-04-30 09:50:00,86.72,86.79,86.7,86.79,16800.0,57.0655,57.1116,57.0524,57.1116,16800.0
2007-04-30 09:55:00,86.79,86.83,86.75,86.78,7400.0,57.1116,57.1379,57.0853,57.105,7400.0
2007-04-30 10:00:00,86.8,86.85,86.8,86.84,24400.0,57.1182,57.1511,57.1182,57.1445,24400.0
2007-04-30 10:05:00,86.8,86.8,86.75,86.76,13100.0,57.1182,57.1182,57.0853,57.0919,13100.0
2007-04-30 10:10:00,86.77,86.84,86.77,86.84,10800.0,57.0984,57.1445,57.0984,57.1445,10800.0
2007-04-30 10:15:00,86.83,87.0,86.83,86.98,16600.0,57.1379,57.2498,57.1379,57.2366,16600.0
2007-04-30 10:20:00,86.98,86.98,86.95,86.98,6800.0,57.2366,57.2366,57.2169,57.2366,6800.0
2007-04-30 10:25:00,86.98,86.98,86.93,86.95,2900.0,57.2366,57.2366,57.2037,57.2169,2900.0
2007-04-30 10:30:00,86.95,86.96,86.91,86.93,4900.0,57.2169,57.2235,57.1906,57.2037,4900.0
2007-04-30 10:35:00,86.96,87.03,86.94,87.02,5100.0,57.2235,57.2695,57.2103,57.263,5100.0
2007-04-30 10:40:00,87.01,87.01,87.0,87.01,6900.0,57.2564,57.2564,57.2498,57.2564,6900.0
2007-04-30 10:45:00,87.02,87.02,86.95,86.98,2600.0,57.263,57.263,57.2169,57.2366,2600.0
2007-04-30 10:50:00,86.95,87.02,86.93,87.02,25800.0,57.2169,57.263,57.2037,57.263,25800.0
2007-04-30 10:55:00,87.02,87.06,87.01,87.06,4500.0,57.263,57.2893,57.2564,57.2893,4500.0
2007-04-30 11:00:00,87.05,87.05,86.98,86.98,2300.0,57.2827,57.2827,57.2366,57.2366,2300.0
2007-04-30 11:05:00,86.99,87.04,86.99,87.02,2500.0,57.2432,57.2761,57.2432,57.263,2500.0
2007-04-30 11:10:00,87.01,87.03,86.98,86.98,3500.0,57.2564,57.2695,57.2366,57.2366,3500.0
2007-04-30 11:15:00,86.99,87.02,86.99,87.02,3600.0,57.2432,57.263,57.2432,57.263,3600.0
2007-04-30 11:20:00,87.02,87.04,87.0,87.02,8500.0,57.263,57.2761,57.2498,57.263,8500.0
2007-04-30 11:25:00,87.03,87.04,87.03,87.03,3600.0,57.2695,57.2761,57.2695,57.2695,3600.0
2007-04-30 11:30:00,87.04,87.04,87.01,87.03,3600.0,57.2761,57.2761,57.2564,57.2695,3600.0
2007-04-30 11:35:00,87.01,87.01,86.97,86.99,3900.0,57.2564,57.2564,57.2301,57.2432,3900.0
2007-04-30 11:40:00,86.96,86.96,86.9,86.9,3700.0,57.2235,57.2235,57.184,57.184,3700.0
2007-04-30 11:45:00,86.9,86.92,86.9,86.91,600.0,57.184,57.1972,57.184,57.1906,600.0
2007-04-30 11:50:00,86.92,86.92,86.91,86.92,600.0,57.1972,57.1972,57.1906,57.1972,600.0
2007-04-30 11:55:00,86.92,86.92,86.9,86.92,3100.0,57.1972,57.1972,57.184,57.1972,3100.0
2007-04-30 12:00:00,86.91,86.91,86.86,86.89,4000.0,57.1906,57.1906,57.1577,57.1774,4000.0
2007-04-30 12:05:00,86.9,86.94,86.9,86.94,2000.0,57.184,57.2103,57.184,57.2103,2000.0
2007-04-30 12:10:00,86.92,86.95,86.92,86.95,2200.0,57.1972,57.2169,57.1972,57.2169,2200.0
2007-04-30 12:15:00,86.95,86.97,86.95,86.96,6800.0,57.2169,57.2301,57.2169,57.2235,6800.0
2007-04-30 12:20:00,86.96,86.98,86.93,86.93,1800.0,57.2235,57.2366,57.2037,57.2037,1800.0
2007-04-30 12:25:00,86.94,87.0,86.93,87.0,5200.0,57.2103,57.2498,57.2037,57.2498,5200.0
2007-04-30 12:30:00,87.0,87.08,87.0,87.08,2500.0,57.2498,57.3024,57.2498,57.3024,2500.0
2007-04-30 12:35:00,87.07,87.07,87.0,87.01,8800.0,57.2959,57.2959,57.2498,57.2564,8800.0
2007-04-30 12:40:00,87.01,87.03,87.0,87.0,6800.0,57.2564,57.2695,57.2498,57.2498,6800.0
2007-04-30 12:45:00,87.0,87.01,86.99,87.01,7500.0,57.2498,57.2564,57.2432,57.2564,7500.0
2007-04-30 12:50:00,87.01,87.01,86.99,87.0,9800.0,57.2564,57.2564,57.2432,57.2498,9800.0
2007-04-30 12:55:00,87.01,87.02,86.98,86.98,7300.0,57.2564,57.263,57.2366,57.2366,7300.0
2007-04-30 13:00:00,86.98,87.02,86.96,87.02,8200.0,57.2366,57.263,57.2235,57.263,8200.0
2007-04-30 13:05:00,87.02,87.05,87.02,87.03,10500.0,57.263,57.2827,57.263,57.2695,10500.0
2007-04-30 13:10:00,87.03,87.03,87.0,87.02,6500.0,57.2695,57.2695,57.2498,57.263,6500.0
2007-04-30 13:15:00,87.02,87.05,87.02,87.04,6100.0,57.263,57.2827,57.263,57.2761,6100.0
2007-04-30 13:20:00,87.04,87.07,87.03,87.03,9000.0,57.2761,57.2959,57.2695,57.2695,9000.0
2007-04-30 13:25:00,87.04,87.05,86.98,86.99,12800.0,57.2761,57.2827,57.2366,57.2432,12800.0
2007-04-30 13:30:00,86.99,87.02,86.98,87.01,6900.0,57.2432,57.263,57.2366,57.2564,6900.0
2007-04-30 13:35:00,87.01,87.01,86.98,86.99,4500.0,57.2564,57.2564,57.2366,57.2432,4500.0
2007-04-30 13:40:00,86.99,87.0,86.98,86.99,6600.0,57.2432,57.2498,57.2366,57.2432,6600.0
2007-04-30 13:45:00,86.99,87.04,86.99,87.04,7400.0,57.2432,57.2761,57.2432,57.2761,7400.0
2007-04-30 13:50:00,87.03,87.03,86.98,87.0,8000.0,57.2695,57.2695,57.2366,57.2498,8000.0
2007-04-30 13:55:00,86.98,86.98,86.93,86.97,7100.0,57.2366,57.2366,57.2037,57.2301,7100.0
2007-04-30 14:00:00,86.98,86.98,86.95,86.96,6500.0,57.2366,57.2366,57.2169,57.2235,6500.0
2007-04-30 14:05:00,86.96,87.01,86.94,86.97,8100.0,57.2235,57.2564,57.2103,57.2301,8100.0
2007-04-30 14:10:00,86.98,86.98,86.94,86.96,9700.0,57.2366,57.2366,57.2103,57.2235,9700.0
2007-04-30 14:15:00,86.96,86.98,86.93,86.94,7300.0,57.2235,57.2366,57.2037,57.2103,7300.0
2007-04-30 14:20:00,86.92,86.94,86.89,86.91,6000.0,57.1972,57.2103,57.1774,57.1906,6000.0
2007-04-30 14:25:00,86.88,86.88,86.84,86.84,7300.0,57.1708,57.1708,57.1445,57.1445,7300.0
2007-04-30 14:30:00,86.84,86.87,86.81,86.86,9600.0,57.1445,57.1642,57.1248,57.1577,9600.0
2007-04-30 14:35:00,86.87,86.88,86.73,86.73,17400.0,57.1642,57.1708,57.0721,57.0721,17400.0
2007-04-30 14:40:00,86.73,86.76,86.7,86.71,10200.0,57.0721,57.0919,57.0524,57.059,10200.0
2007-04-30 14:45:00,86.71,86.75,86.65,86.65,48000.0,57.059,57.0853,57.0195,57.0195,48000.0
2007-04-30 14:50:00,86.64,86.67,86.6,86.67,32500.0,57.0129,57.0326,56.9866,57.0326,32500.0
2007-04-30 14:55:00,86.67,86.68,86.6,86.65,8300.0,57.0326,57.0392,56.9866,57.0195,8300.0
2007-04-30 15:00:00,86.67,86.69,86.62,86.64,8600.0,57.0326,57.0458,56.9997,57.0129,8600.0
2007-04-30 15:05:00,86.61,86.64,86.59,86.63,6500.0,56.9932,57.0129,56.98,57.0063,6500.0
2007-04-30 15:10:00,86.61,86.61,86.51,86.51,7700.0,56.9932,56.9932,56.9274,56.9274,7700.0
2007-04-30 15:15:00,86.52,86.57,86.52,86.54,9200.0,56.9339,56.9668,56.9339,56.9471,9200.0
2007-04-30 15:20:00,86.53,86.55,86.53,86.54,3900.0,56.9405,56.9537,56.9405,56.9471,3900.0
2007-04-30 15:25:00,86.55,86.55,86.51,86.52,5400.0,56.9537,56.9537,56.9274,56.9339,5400.0
2007-04-30 15:30:00,86.5,86.52,86.5,86.5,3900.0,56.9208,56.9339,56.9208,56.9208,3900.0
2007-04-30 15:35:00,86.5,86.53,86.41,86.42,4000.0,56.9208,56.9405,56.8615,56.8681,4000.0
2007-04-30 15:40:00,86.44,86.44,86.26,86.34,6800.0,56.8813,56.8813,56.7628,56.8155,6800.0
2007-04-30 15:45:00,86.33,86.34,86.31,86.34,3400.0,56.8089,56.8155,56.7957,56.8155,3400.0
2007-04-30 15:50:00,86.33,86.33,86.28,86.31,4500.0,56.8089,56.8089,56.776,56.7957,4500.0
2007-04-30 15:55:00,86.34,86.35,86.18,86.18,22400.0,56.8155,56.8221,56.7102,56.7102,22400.0
2007-04-30 16:00:00,86.2,86.2,86.2,86.2,200.0,56.7234,56.7234,56.7234,56.7234,200.0
2007-04-30 16:05:00,86.2,86.2,86.2,86.2,0.0,56.7234,56.7234,56.7234,56.7234,0.0
2007-04-30 16:10:00,86.21,86.21,86.21,86.21,100.0,56.7299,56.7299,56.7299,56.7299,100.0
2007-05-01 09:30:00,86.39,86.52,86.26,86.4,114300.0,56.8484,56.9339,56.7628,56.855,114300.0
2007-05-01 09:35:00,86.37,86.37,86.3,86.3,4800.0,56.8352,56.8352,56.7892,56.7892,4800.0
2007-05-01 09:40:00,86.3,86.33,86.27,86.27,3500.0,56.7892,56.8089,56.7694,56.7694,3500.0
2007-05-01 09:45:00,86.27,86.35,86.27,86.33,10100.0,56.7694,56.8221,56.7694,56.8089,10100.0
2007-05-01 09:50:00,86.3,86.31,86.2,86.2,6300.0,56.7892,56.7957,56.7234,56.7234,6300.0
2007-05-01 09:55:00,86.22,86.28,86.2,86.2,2400.0,56.7365,56.776,56.7234,56.7234,2400.0
2007-05-01 10:00:00,86.22,86.32,86.03,86.04,31700.0,56.7365,56.8023,56.6115,56.6181,31700.0
2007-05-01 10:05:00,86.05,86.06,85.99,86.0,9800.0,56.6247,56.6312,56.5852,56.5918,9800.0
2007-05-01 10:10:00,86.05,86.12,86.05,86.1,2200.0,56.6247,56.6707,56.6247,56.6576,2200.0
2007-05-01 10:15:00,86.07,86.07,85.97,86.0,166300.0,56.6378,56.6378,56.572,56.5918,166300.0
2007-05-01 10:20:00,86.0,86.02,85.87,85.87,13000.0,56.5918,56.6049,56.5062,56.5062,13000.0
2007-05-01 10:25:00,85.84,85.91,85.84,85.9,28800.0,56.4865,56.5325,56.4865,56.5259,28800.0
2007-05-01 10:30:00,85.87,85.94,85.87,85.93,3500.0,56.5062,56.5523,56.5062,56.5457,3500.0
2007-05-01 10:35:00,85.92,86.07,85.91,86.05,4800.0,56.5391,56.6378,56.5325,56.6247,4800.0
2007-05-01 10:40:00,86.05,86.05,85.98,85.99,6900.0,56.6247,56.6247,56.5786,56.5852,6900.0
2007-05-01 10:45:00,85.99,86.03,85.98,86.03,1500.0,56.5852,56.6115,56.5786,56.6115,1500.0
2007-05-01 10:50:00,86.03,86.03,86.0,86.02,6800.0,56.6115,56.6115,56.5918,56.6049,6800.0
2007-05-01 10:55:00,86.04,86.13,86.04,86.12,6500.0,56.6181,56.6773,56.6181,56.6707,6500.0
2007-05-01 11:00:00,86.14,86.14,86.07,86.07,3700.0,56.6839,56.6839,56.6378,56.6378,3700.0
2007-05-01 11:05:00,86.05,86.07,86.03,86.07,9100.0,56.6247,56.6378,56.6115,56.6378,9100.0
2007-05-01 11:10:00,86.07,86.09,86.04,86.05,8000.0,56.6378,56.651,56.6181,56.6247,8000.0
2007-05-01 11:15:00,86.07,86.1,86.05,86.09,2700.0,56.6378,56.6576,56.6247,56.651,2700.0
2007-05-01 11:20:00,86.13,86.18,86.05,86.06,46000.0,56.6773,56.7102,56.6247,56.6312,46000.0
2007-05-01 11:25:00,86.06,86.13,86.06,86.13,4700.0,56.6312,56.6773,56.6312,56.6773,4700.0
2007-05-01 11:30:00,86.12,86.23,86.1,86.23,13500.0,56.6707,56.7431,56.6576,56.7431,13500.0
2007-05-01 11:35:00,86.23,86.25,86.2,86.2,6300.0,56.7431,56.7563,56.7234,56.7234,6300.0
2007-05-01 11:40:00,86.19,86.21,86.18,86.18,3500.0,56.7168,56.7299,56.7102,56.7102,3500.0
2007-05-01 11:45:00,86.16,86.18,86.13,86.13,1700.0,56.697,56.7102,56.6773,56.6773,1700.0
2007-05-01 11:50:00,86.13,86.13,86.05,86.08,5900.0,56.6773,56.6773,56.6247,56.6444,5900.0
2007-05-01 11:55:00,86.06,86.07,86.03,86.03,1000.0,56.6312,56.6378,56.6115,56.6115,1000.0
2007-05-01 12:00:00,86.04,86.07,86.02,86.07,1500.0,56.6181,56.6378,56.6049,56.6378,1500.0
2007-05-01 12:05:00,86.08,86.11,86.08,86.11,2200.0,56.6444,56.6641,56.6444,56.6641,2200.0
2007-05-01 12:10:00,86.04,86.1,86.04,86.1,6600.0,56.6181,56.6576,56.6181,56.6576,6600.0
2007-05-01 12:15:00,86.11,86.16,86.09,86.14,6900.0,56.6641,56.697,56.651,56.6839,6900.0
2007-05-01 12:20:00,86.16,86.16,86.09,86.1,5900.0,56.697,56.697,56.651,56.6576,5900.0
2007-05-01 12:25:00,86.1,86.11,86.07,86.07,1900.0,56.6576,56.6641,56.6378,56.6378,1900.0
2007-05-01 12:30:00,86.06,86.08,86.06,86.08,400.0,56.6312,56.6444,56.6312,56.6444,400.0
2007-05-01 12:35:00,86.12,86.13,86.08,86.09,1500.0,56.6707,56.6773,56.6444,56.651,1500.0
2007-05-01 12:40:00,86.1,86.15,86.1,86.12,3200.0,56.6576,56.6905,56.6576,56.6707,3200.0
2007-05-01 12:45:00,86.1,86.12,86.07,86.07,1500.0,56.6576,56.6707,56.6378,56.6378,1500.0
2007-05-01 12:50:00,86.08,86.09,86.05,86.05,8000.0,56.6444,56.651,56.6247,56.6247,8000.0
2007-05-01 12:55:00,86.07,86.09,86.02,86.02,19700.0,56.6378,56.651,56.6049,56.6049,19700.0
2007-05-01 13:00:00,86.03,86.03,85.94,85.99,1700.0,56.6115,56.6115,56.5523,56.5852,1700.0
2007-05-01 13:05:00,86.05,86.05,86.04,86.04,500.0,56.6247,56.6247,56.6181,56.6181,500.0
2007-05-01 13:10:00,86.01,86.02,85.93,85.94,4700.0,56.5983,56.6049,56.5457,56.5523,4700.0
2007-05-01 13:15:00,85.93,85.98,85.9,85.98,3700.0,56.5457,56.5786,56.5259,56.5786,3700.0
2007-05-01 13:20:00,85.98,85.98,85.91,85.93,1800.0,56.5786,56.5786,56.5325,56.5457,1800.0
2007-05-01 13:25:00,85.93,86.03,85.93,86.01,10600.0,56.5457,56.6115,56.5457,56.5983,10600.0
2007-05-01 13:30:00,86.02,86.03,86.02,86.03,700.0,56.6049,56.6115,56.6049,56.6115,700.0
2007-05-01 13:35:00,86.04,86.09,86.03,86.08,8500.0,56.6181,56.651,56.6115,56.6444,8500.0
2007-05-01 13:40:00,86.08,86.18,86.07,86.15,4700.0,56.6444,56.7102,56.6378,56.6905,4700.0
2007-05-01 13:45:00,86.15,86.15,86.13,86.15,1000.0,56.6905,56.6905,56.6773,56.6905,1000.0
2007-05-01 13:50:00,86.15,86.21,86.14,86.21,8500.0,56.6905,56.7299,56.6839,56.7299,8500.0
2007-05-01 13:55:00,86.2,86.24,86.18,86.2,35300.0,56.7234,56.7497,56.7102,56.7234,35300.0
2007-05-01 14:00:00,86.21,86.23,86.14,86.14,35700.0,56.7299,56.7431,56.6839,56.6839,35700.0
2007-05-01 14:05:00,86.14,86.16,86.14,86.15,5200.0,56.6839,56.697,56.6839,56.6905,5200.0
2007-05-01 14:10:00,86.14,86.15,86.13,86.14,12000.0,56.6839,56.6905,56.6773,56.6839,12000.0
2007-05-01 14:15:00,86.15,86.2,86.14,86.15,18300.0,56.6905,56.7234,56.6839,56.6905,18300.0
2007-05-01 14:20:00,86.15,86.31,86.15,86.29,43700.0,56.6905,56.7957,56.6905,56.7826,43700.0
2007-05-01 14:25:00,86.26,86.28,86.24,86.27,2400.0,56.7628,56.776,56.7497,56.7694,2400.0
2007-05-01 14:30:00,86.28,86.3,86.25,86.29,2800.0,56.776,56.7892,56.7563,56.7826,2800.0
2007-05-01 14:35:00,86.33,86.39,86.3,86.36,7800.0,56.8089,56.8484,56.7892,56.8286,7800.0
2007-05-01 14:40:00,86.35,86.43,86.35,86.42,3100.0,56.8221,56.8747,56.8221,56.8681,3100.0
2007-05-01 14:45:00,86.39,86.41,86.37,86.4,4000.0,56.8484,56.8615,56.8352,56.855,4000.0
2007-05-01 14:50:00,86.4,86.4,86.35,86.37,2300.0,56.855,56.855,56.8221,56.8352,2300.0
2007-05-01 14:55:00,86.37,86.4,86.37,86.4,2000.0,56.8352,56.855,56.8352,56.855,2000.0
2007-05-01 15:00:00,86.39,86.44,86.37,86.39,2500.0,56.8484,56.8813,56.8352,56.8484,2500.0
2007-05-01 15:05:00,86.38,86.38,86.32,86.32,4000.0,56.8418,56.8418,56.8023,56.8023,4000.0
2007-05-01 15:10:00,86.32,86.35,86.32,86.34,1900.0,56.8023,56.8221,56.8023,56.8155,1900.0
2007-05-01 15:15:00,86.33,86.35,86.31,86.34,4300.0,56.8089,56.8221,56.7957,56.8155,4300.0
2007-05-01 15:20:00,86.35,86.41,86.33,86.33,11300.0,56.8221,56.8615,56.8089,56.8089,11300.0
2007-05-01 15:25:00,86.34,86.34,86.27,86.27,4500.0,56.8155,56.8155,56.7694,56.7694,4500.0
2007-05-01 15:30:00,86.26,86.34,86.26,86.34,6800.0,56.7628,56.8155,56.7628,56.8155,6800.0
2007-05-01 15:35:00,86.3,86.33,86.28,86.3,2800.0,56.7892,56.8089,56.776,56.7892,2800.0
2007-05-01 15:40:00,86.3,86.39,86.3,86.39,1400.0,56.7892,56.8484,56.7892,56.8484,1400.0
2007-05-01 15:45:00,86.39,86.41,86.37,86.39,7000.0,56.8484,56.8615,56.8352,56.8484,7000.0
2007-05-01 15:50:00,86.39,86.39,86.3,86.3,5100.0,56.8484,56.8484,56.7892,56.7892,5100.0
2007-05-01 15:55:00,86.32,86.39,86.31,86.39,26700.0,56.8023,56.8484,56.7957,56.8484,26700.0
2007-05-01 16:00:00,86.37,86.37,86.37,86.37,105500.0,56.8352,56.8352,56.8352,56.8352,105500.0
2007-05-01 16:05:00,86.37,86.37,86.37,86.37,0.0,56.8352,56.8352,56.8352,56.8352,0.0
2007-05-01 16:10:00,86.37,86.37,86.37,86.37,0.0,56.8352,56.8352,56.8352,56.8352,0.0
2007-05-02 09:30:00,86.48,86.54,86.44,86.52,31900.0,56.9076,56.9471,56.8813,56.9339,31900.0
2007-05-02 09:35:00,86.57,86.6,86.57,86.58,1600.0,56.9668,56.9866,56.9668,56.9734,1600.0
2007-05-02 09:40:00,86.58,86.62,86.57,86.6,6200.0,56.9734,56.9997,56.9668,56.9866,6200.0
2007-05-02 09:45:00,86.62,86.67,86.62,86.66,2100.0,56.9997,57.0326,56.9997,57.0261,2100.0
2007-05-02 09:50:00,86.64,86.65,86.61,86.63,3100.0,57.0129,57.0195,56.9932,57.0063,3100.0
2007-05-02 09:55:00,86.63,86.69,86.63,86.67,8200.0,57.0063,57.0458,57.0063,57.0326,8200.0
2007-05-02 10:00:00,86.68,86.82,86.68,86.82,12400.0,57.0392,57.1313,57.0392,57.1313,12400.0
2007-05-02 10:05:00,86.82,86.83,86.8,86.8,19900.0,57.1313,57.1379,57.1182,57.1182,19900.0
2007-05-02 10:10:00,86.76,86.83,86.76,86.83,3200.0,57.0919,57.1379,57.0919,57.1379,3200.0
2007-05-02 10:15:00,86.84,86.84,86.77,86.77,4800.0,57.1445,57.1445,57.0984,57.0984,4800.0
2007-05-02 10:20:00,86.79,86.82,86.78,86.81,4600.0,57.1116,57.1313,57.105,57.1248,4600.0
2007-05-02 10:25:00,86.81,86.82,86.8,86.8,13500.0,57.1248,57.1313,57.1182,57.1182,13500.0
2007-05-02 10:30:00,86.8,86.91,86.79,86.91,6100.0,57.1182,57.1906,57.1116,57.1906,6100.0
2007-05-02 10:35:00,86.94,86.99,86.94,86.95,6000.0,57.2103,57.2432,57.2103,57.2169,6000.0
2007-05-02 10:40:00,87.0,87.03,86.98,87.01,3500.0,57.2498,57.2695,57.2366,57.2564,3500.0
2007-05-02 10:45:00,87.01,87.03,86.99,87.02,11900.0,57.2564,57.2695,57.2432,57.263,11900.0
2007-05-02 10:50:00,87.05,87.05,86.97,86.97,4900.0,57.2827,57.2827,57.2301,57.2301,4900.0
2007-05-02 10:55:00,86.97,87.0,86.97,86.99,7100.0,57.2301,57.2498,57.2301,57.2432,7100.0
2007-05-02 11:00:00,87.0,87.0,86.93,86.93,25500.0,57.2498,57.2498,57.2037,57.2037,25500.0
2007-05-02 11:05:00,86.93,86.93,86.91,86.91,10400.0,57.2037,57.2037,57.1906,57.1906,10400.0
2007-05-02 11:10:00,86.92,86.93,86.91,86.91,3500.0,57.1972,57.2037,57.1906,57.1906,3500.0
2007-05-02 11:15:00,86.9,86.98,86.9,86.98,11000.0,57.184,57.2366,57.184,57.2366,11000.0
2007-05-02 11:20:00,86.97,86.97,86.94,86.96,7000.0,57.2301,57.2301,57.2103,57.2235,7000.0
2007-05-02 11:25:00,86.96,86.97,86.93,86.93,1200.0,57.2235,57.2301,57.2037,57.2037,1200.0
2007-05-02 11:30:00,86.93,86.94,86.92,86.92,1800.0,57.2037,57.2103,57.1972,57.1972,1800.0
2007-05-02 11:35:00,86.94,86.94,86.91,86.91,4500.0,57.2103,57.2103,57.1906,57.1906,4500.0
2007-05-02 11:40:00,86.9,86.9,86.88,86.88,4900.0,57.184,57.184,57.1708,57.1708,4900.0
2007-05-02 11:45:00,86.88,86.9,86.87,86.9,7100.0,57.1708,57.184,57.1642,57.184,7100.0
2007-05-02 11:50:00,86.89,86.92,86.88,86.9,20800.0,57.1774,57.1972,57.1708,57.184,20800.0
2007-05-02 11:55:00,86.91,86.91,86.88,86.89,4800.0,57.1906,57.1906,57.1708,57.1774,4800.0
2007-05-02 12:00:00,86.9,86.96,86.88,86.93,11600.0,57.184,57.2235,57.1708,57.2037,11600.0
2007-05-02 12:05:00,86.92,86.92,86.91,86.91,1600.0,57.1972,57.1972,57.1906,57.1906,1600.0
2007-05-02 12:10:00,86.89,86.92,86.89,86.92,2300.0,57.1774,57.1972,57.1774,57.1972,2300.0
2007-05-02 12:15:00,86.91,86.94,86.91,86.93,4700.0,57.1906,57.2103,57.1906,57.2037,4700.0
2007-05-02 12:20:00,86.93,86.98,86.93,86.97,8300.0,57.2037,57.2366,57.2037,57.2301,8300.0
2007-05-02 12:25:00,86.97,86.98,86.95,86.96,3500.0,57.2301,57.2366,57.2169,57.2235,3500.0
2007-05-02 12:30:00,86.97,86.99,86.95,86.95,6300.0,57.2301,57.2432,57.2169,57.2169,6300.0
2007-05-02 12:35:00,86.95,86.96,86.9,86.9,5900.0,57.2169,57.2235,57.184,57.184,5900.0
2007-05-02 12:40:00,86.9,86.92,86.88,86.89,9100.0,57.184,57.1972,57.1708,57.1774,9100.0
2007-05-02 12:45:00,86.9,86.94,86.89,86.94,2200.0,57.184,57.2103,57.1774,57.2103,2200.0
2007-05-02 12:50:00,86.95,86.96,86.94,86.94,13200.0,57.2169,57.2235,57.2103,57.2103,13200.0
2007-05-02 12:55:00,86.95,86.96,86.94,86.94,2500.0,57.2169,57.2235,57.2103,57.2103,2500.0
2007-05-02 13:00:00,86.96,87.0,86.96,86.99,19100.0,57.2235,57.2498,57.2235,57.2432,19100.0
2007-05-02 13:05:00,86.97,86.99,86.95,86.99,4100.0,57.2301,57.2432,57.2169,57.2432,4100.0
2007-05-02 13:10:00,87.01,87.01,86.99,86.99,2100.0,57.2564,57.2564,57.2432,57.2432,2100.0
2007-05-02 13:15:00,86.99,87.02,86.99,87.01,2400.0,57.2432,57.263,57.2432,57.2564,2400.0
2007-05-02 13:20:00,87.01,87.08,87.01,87.05,10300.0,57.2564,57.3024,57.2564,57.2827,10300.0
2007-05-02 13:25:00,87.03,87.05,87.01,87.01,3400.0,57.2695,57.2827,57.2564,57.2564,3400.0
2007-05-02 13:30:00,87.0,87.03,87.0,87.02,4000.0,57.2498,57.2695,57.2498,57.263,4000.0
2007-05-02 13:35:00,87.03,87.06,87.03,87.05,11100.0,57.2695,57.2893,57.2695,57.2827,11100.0
2007-05-02 13:40:00,87.05,87.06,87.0,87.05,2400.0,57.2827,57.2893,57.2498,57.2827,2400.0
2007-05-02 13:45:00,87.01,87.04,87.01,87.03,3100.0,57.2564,57.2761,57.2564,57.2695,3100.0
2007-05-02 13:50:00,87.02,87.05,87.02,87.05,2100.0,57.263,57.2827,57.263,57.2827,2100.0
2007-05-02 13:55:00,87.05,87.05,86.99,86.99,5800.0,57.2827,57.2827,57.2432,57.2432,5800.0
2007-05-02 14:00:00,86.99,87.01,86.97,86.97,3100.0,57.2432,57.2564,57.2301,57.2301,3100.0
2007-05-02 14:05:00,86.95,87.01,86.95,87.01,1900.0,57.2169,57.2564,57.2169,57.2564,1900.0
2007-05-02 14:10:00,87.0,87.02,87.0,87.01,1800.0,57.2498,57.263,57.2498,57.2564,1800.0
2007-05-02 14:15:00,87.01,87.05,87.0,87.04,8000.0,57.2564,57.2827,57.2498,57.2761,8000.0
2007-05-02 14:20:00,87.05,87.09,87.05,87.07,2700.0,57.2827,57.309,57.2827,57.2959,2700.0
2007-05-02 14:25:00,87.07,87.07,87.05,87.06,5900.0,57.2959,57.2959,57.2827,57.2893,5900.0
2007-05-02 14:30:00,87.07,87.07,87.04,87.05,7700.0,57.2959,57.2959,57.2761,57.2827,7700.0
2007-05-02 14:35:00,87.05,87.06,87.03,87.03,3400.0,57.2827,57.2893,57.2695,57.2695,3400.0
2007-05-02 14:40:00,87.03,87.05,87.03,87.05,2700.0,57.2695,57.2827,57.2695,57.2827,2700.0
2007-05-02 14:45:00,87.06,87.06,87.01,87.03,4500.0,57.2893,57.2893,57.2564,57.2695,4500.0
2007-05-02 14:50:00,87.02,87.02,87.0,87.0,3700.0,57.263,57.263,57.2498,57.2498,3700.0
2007-05-02 14:55:00,87.0,87.01,87.0,87.0,4500.0,57.2498,57.2564,57.2498,57.2498,4500.0
2007-05-02 15:00:00,87.01,87.01,86.95,86.95,14700.0,57.2564,57.2564,57.2169,57.2169,14700.0
2007-05-02 15:05:00,86.94,86.96,86.9,86.92,8000.0,57.2103,57.2235,57.184,57.1972,8000.0
2007-05-02 15:10:00,86.92,86.96,86.92,86.94,1900.0,57.1972,57.2235,57.1972,57.2103,1900.0
2007-05-02 15:15:00,86.93,86.94,86.91,86.93,4700.0,57.2037,57.2103,57.1906,57.2037,4700.0
2007-05-02 15:20:00,86.92,86.94,86.9,86.93,12400.0,57.1972,57.2103,57.184,57.2037,12400.0
2007-05-02 15:25:00,86.93,86.99,86.93,86.97,5300.0,57.2037,57.2432,57.2037,57.2301,5300.0
2007-05-02 15:30:00,86.97,86.98,86.93,86.93,3300.0,57.2301,57.2366,57.2037,57.2037,3300.0
2007-05-02 15:35:00,86.95,86.96,86.92,86.93,5000.0,57.2169,57.2235,57.1972,57.2037,5000.0
2007-05-02 15:40:00,86.91,86.96,86.87,86.88,16200.0,57.1906,57.2235,57.1642,57.1708,16200.0
2007-05-02 15:45:00,86.88,86.9,86.87,86.9,12800.0,57.1708,57.184,57.1642,57.184,12800.0
2007-05-02 15:50:00,86.89,86.9,86.85,86.85,22600.0,57.1774,57.184,57.1511,57.1511,22600.0
2007-05-02 15:55:00,86.85,86.96,86.85,86.87,36300.0,57.1511,57.2235,57.1511,57.1642,36300.0
2007-05-02 16:00:00,86.92,86.94,86.92,86.94,19700.0,57.1972,57.2103,57.1972,57.2103,19700.0
2007-05-02 16:05:00,86.88,86.88,86.88,86.88,100.0,57.1708,57.1708,57.1708,57.1708,100.0
2007-05-02 16:10:00,86.88,86.88,86.88,86.88,0.0,57.1708,57.1708,57.1708,57.1708,0.0
2007-05-03 09:30:00,87.14,87.2,87.09,87.15,27800.0,57.3419,57.3814,57.309,57.3485,27800.0
2007-05-03 09:35:00,87.13,87.17,87.09,87.1,2200.0,57.3353,57.3617,57.309,57.3156,2200.0
2007-05-03 09:40:00,87.11,87.12,87.03,87.07,6700.0,57.3222,57.3288,57.2695,57.2959,6700.0
2007-05-03 09:45:00,87.04,87.08,87.03,87.05,6600.0,57.2761,57.3024,57.2695,57.2827,6600.0
2007-05-03 09:50:00,87.06,87.16,87.03,87.16,9200.0,57.2893,57.3551,57.2695,57.3551,9200.0
2007-05-03 09:55:00,87.13,87.15,87.12,87.15,8200.0,57.3353,57.3485,57.3288,57.3485,8200.0
2007-05-03 10:00:00,87.19,87.24,87.11,87.11,23300.0,57.3748,57.4077,57.3222,57.3222,23300.0
2007-05-03 10:05:00,87.12,87.19,87.12,87.17,2400.0,57.3288,57.3748,57.3288,57.3617,2400.0
2007-05-03 10:10:00,87.14,87.14,87.04,87.04,8600.0,57.3419,57.3419,57.2761,57.2761,8600.0
2007-05-03 10:15:00,87.04,87.11,87.04,87.1,5200.0,57.2761,57.3222,57.2761,57.3156,5200.0
2007-05-03 10:20:00,87.1,87.13,87.07,87.12,6800.0,57.3156,57.3353,57.2959,57.3288,6800.0
2007-05-03 10:25:00,87.11,87.2,87.1,87.17,23600.0,57.3222,57.3814,57.3156,57.3617,23600.0
2007-05-03 10:30:00,87.17,87.19,87.14,87.15,37000.0,57.3617,57.3748,57.3419,57.3485,37000.0
2007-05-03 10:35:00,87.15,87.2,87.12,87.15,24200.0,57.3485,57.3814,57.3288,57.3485,24200.0
2007-05-03 10:40:00,87.15,87.29,87.15,87.29,11700.0,57.3485,57.4406,57.3485,57.4406,11700.0
2007-05-03 10:45:00,87.32,87.34,87.29,87.29,9800.0,57.4604,57.4735,57.4406,57.4406,9800.0
2007-05-03 10:50:00,87.3,87.37,87.3,87.35,7800.0,57.4472,57.4933,57.4472,57.4801,7800.0
2007-05-03 10:55:00,87.35,87.39,87.34,87.37,11500.0,57.4801,57.5064,57.4735,57.4933,11500.0
2007-05-03 11:00:00,87.4,87.41,87.32,87.33,6800.0,57.513,57.5196,57.4604,57.4669,6800.0
2007-05-03 11:05:00,87.32,87.35,87.31,87.34,7400.0,57.4604,57.4801,57.4538,57.4735,7400.0
2007-05-03 11:10:00,87.31,87.36,87.31,87.36,11400.0,57.4538,57.4867,57.4538,57.4867,11400.0
2007-05-03 11:15:00,87.34,87.36,87.32,87.32,2700.0,57.4735,57.4867,57.4604,57.4604,2700.0
2007-05-03 11:20:00,87.34,87.4,87.33,87.36,10200.0,57.4735,57.513,57.4669,57.4867,10200.0
2007-05-03 11:25:00,87.36,87.41,87.33,87.34,13300.0,57.4867,57.5196,57.4669,57.4735,13300.0
2007-05-03 11:30:00,87.34,87.34,87.31,87.32,8200.0,57.4735,57.4735,57.4538,57.4604,8200.0
2007-05-03 11:35:00,87.31,87.32,87.31,87.32,1900.0,57.4538,57.4604,57.4538,57.4604,1900.0
2007-05-03 11:40:00,87.3,87.3,87.27,87.3,2900.0,57.4472,57.4472,57.4275,57.4472,2900.0
2007-05-03 11:45:00,87.31,87.31,87.29,87.31,3800.0,57.4538,57.4538,57.4406,57.4538,3800.0
2007-05-03 11:50:00,87.32,87.34,87.3,87.32,3800.0,57.4604,57.4735,57.4472,57.4604,3800.0
2007-05-03 11:55:00,87.31,87.34,87.28,87.34,3500.0,57.4538,57.4735,57.434,57.4735,3500.0
2007-05-03 12:00:00,87.37,87.39,87.26,87.26,5800.0,57.4933,57.5064,57.4209,57.4209,5800.0
2007-05-03 12:05:00,87.27,87.29,87.26,87.27,3700.0,57.4275,57.4406,57.4209,57.4275,3700.0
2007-05-03 12:10:00,87.25,87.26,87.25,87.25,2400.0,57.4143,57.4209,57.4143,57.4143,2400.0
2007-05-03 12:15:00,87.26,87.27,87.25,87.27,600.0,57.4209,57.4275,57.4143,57.4275,600.0
2007-05-03 12:20:00,87.3,87.3,87.27,87.27,6500.0,57.4472,57.4472,57.4275,57.4275,6500.0
2007-05-03 12:25:00,87.29,87.29,87.19,87.2,3600.0,57.4406,57.4406,57.3748,57.3814,3600.0
2007-05-03 12:30:00,87.19,87.23,87.18,87.23,1300.0,57.3748,57.4011,57.3682,57.4011,1300.0
2007-05-03 12:35:00,87.21,87.24,87.21,87.22,1000.0,57.388,57.4077,57.388,57.3946,1000.0
2007-05-03 12:40:00,87.22,87.22,87.22,87.22,0.0,57.3946,57.3946,57.3946,57.3946,0.0
2007-05-03 12:45:00,87.25,87.25,87.25,87.25,3100.0,57.4143,57.4143,57.4143,57.4143,3100.0
2007-05-03 12:50:00,87.25,87.31,87.25,87.31,16700.0,57.4143,57.4538,57.4143,57.4538,16700.0
2007-05-03 12:55:00,87.32,87.33,87.32,87.32,2100.0,57.4604,57.4669,57.4604,57.4604,2100.0
2007-05-03 13:00:00,87.29,87.35,87.29,87.32,2100.0,57.4406,57.4801,57.4406,57.4604,2100.0
2007-05-03 13:05:00,87.32,87.32,87.3,87.3,1900.0,57.4604,57.4604,57.4472,57.4472,1900.0
2007-05-03 13:10:00,87.3,87.32,87.3,87.3,900.0,57.4472,57.4604,57.4472,57.4472,900.0
2007-05-03 13:15:00,87.29,87.29,87.28,87.29,1400.0,57.4406,57.4406,57.434,57.4406,1400.0
2007-05-03 13:20:00,87.28,87.28,87.28,87.28,400.0,57.434,57.434,57.434,57.434,400.0
2007-05-03 13:25:00,87.23,87.24,87.22,87.24,5000.0,57.4011,57.4077,57.3946,57.4077,5000.0
2007-05-03 13:30:00,87.28,87.28,87.25,87.25,1400.0,57.434,57.434,57.4143,57.4143,1400.0
2007-05-03 13:35:00,87.25,87.26,87.25,87.25,1900.0,57.4143,57.4209,57.4143,57.4143,1900.0
2007-05-03 13:40:00,87.31,87.35,87.3,87.35,900.0,57.4538,57.4801,57.4472,57.4801,900.0
2007-05-03 13:45:00,87.34,87.37,87.33,87.37,6300.0,57.4735,57.4933,57.4669,57.4933,6300.0
2007-05-03 13:50:00,87.37,87.38,87.36,87.38,5000.0,57.4933,57.4999,57.4867,57.4999,5000.0
2007-05-03 13:55:00,87.37,87.38,87.3,87.33,36900.0,57.4933,57.4999,57.4472,57.4669,36900.0
2007-05-03 14:00:00,87.34,87.34,87.32,87.34,3400.0,57.4735,57.4735,57.4604,57.4735,3400.0
2007-05-03 14:05:00,87.36,87.36,87.33,87.33,2800.0,57.4867,57.4867,57.4669,57.4669,2800.0
2007-05-03 14:10:00,87.35,87.41,87.35,87.38,12700.0,57.4801,57.5196,57.4801,57.4999,12700.0
2007-05-03 14:15:00,87.39,87.42,87.38,87.42,6900.0,57.5064,57.5262,57.4999,57.5262,6900.0
2007-05-03 14:20:00,87.41,87.41,87.36,87.37,7300.0,57.5196,57.5196,57.4867,57.4933,7300.0
2007-05-03 14:25:00,87.38,87.42,87.38,87.42,8100.0,57.4999,57.5262,57.4999,57.5262,8100.0
2007-05-03 14:30:00,87.42,87.45,87.39,87.39,3000.0,57.5262,57.5459,57.5064,57.5064,3000.0
2007-05-03 14:35:00,87.4,87.41,87.33,87.34,5500.0,57.513,57.5196,57.4669,57.4735,5500.0
2007-05-03 14:40:00,87.34,87.38,87.34,87.37,2400.0,57.4735,57.4999,57.4735,57.4933,2400.0
2007-05-03 14:45:00,87.36,87.39,87.33,87.39,6900.0,57.4867,57.5064,57.4669,57.5064,6900.0
2007-05-03 14:50:00,87.4,87.4,87.4,87.4,1000.0,57.513,57.513,57.513,57.513,1000.0
2007-05-03 14:55:00,87.42,87.44,87.42,87.43,5000.0,57.5262,57.5393,57.5262,57.5328,5000.0
2007-05-03 15:00:00,87.46,87.48,87.44,87.44,4600.0,57.5525,57.5657,57.5393,57.5393,4600.0
2007-05-03 15:05:00,87.46,87.48,87.43,87.43,36700.0,57.5525,57.5657,57.5328,57.5328,36700.0
2007-05-03 15:10:00,87.44,87.44,87.42,87.44,4000.0,57.5393,57.5393,57.5262,57.5393,4000.0
2007-05-03 15:15:00,87.44,87.45,87.4,87.44,24800.0,57.5393,57.5459,57.513,57.5393,24800.0
2007-05-03 15:20:00,87.45,87.5,87.44,87.5,6500.0,57.5459,57.5788,57.5393,57.5788,6500.0
2007-05-03 15:25:00,87.46,87.46,87.44,87.45,13600.0,57.5525,57.5525,57.5393,57.5459,13600.0
2007-05-03 15:30:00,87.45,87.51,87.43,87.45,8100.0,57.5459,57.5854,57.5328,57.5459,8100.0
2007-05-03 15:35:00,87.44,87.45,87.38,87.38,9100.0,57.5393,57.5459,57.4999,57.4999,9100.0
2007-05-03 15:40:00,87.37,87.39,87.36,87.36,6300.0,57.4933,57.5064,57.4867,57.4867,6300.0
2007-05-03 15:45:00,87.37,87.38,87.33,87.33,12500.0,57.4933,57.4999,57.4669,57.4669,12500.0
2007-05-03 15:50:00,87.34,87.35,87.32,87.35,11100.0,57.4735,57.4801,57.4604,57.4801,11100.0
2007-05-03 15:55:00,87.35,87.43,87.35,87.43,14600.0,57.4801,57.5328,57.4801,57.5328,14600.0
2007-05-03 16:00:00,87.43,87.43,87.43,87.43,100.0,57.5328,57.5328,57.5328,57.5328,100.0
2007-05-03 16:05:00,87.43,87.43,87.43,87.43,0.0,57.5328,57.5328,57.5328,57.5328,0.0
2007-05-03 16:10:00,87.43,87.43,87.43,87.43,0.0,57.5328,57.5328,57.5328,57.5328,0.0
2007-05-04 09:30:00,87.67,87.75,87.58,87.61,18400.0,57.6907,57.7433,57.6315,57.6512,18400.0
2007-05-04 09:35:00,87.61,87.63,87.52,87.52,4300.0,57.6512,57.6644,57.592,57.592,4300.0
2007-05-04 09:40:00,87.54,87.65,87.54,87.65,1700.0,57.6051,57.6775,57.6051,57.6775,1700.0
2007-05-04 09:45:00,87.63,87.67,87.6,87.62,4200.0,57.6644,57.6907,57.6446,57.6578,4200.0
2007-05-04 09:50:00,87.68,87.72,87.68,87.71,3700.0,57.6973,57.7236,57.6973,57.717,3700.0
2007-05-04 09:55:00,87.71,87.76,87.7,87.75,9000.0,57.717,57.7499,57.7104,57.7433,9000.0
2007-05-04 10:00:00,87.77,87.8,87.69,87.69,7900.0,57.7565,57.7762,57.7038,57.7038,7900.0
2007-05-04 10:05:00,87.72,87.73,87.69,87.69,5200.0,57.7236,57.7302,57.7038,57.7038,5200.0
2007-05-04 10:10:00,87.71,87.76,87.71,87.73,8400.0,57.717,57.7499,57.717,57.7302,8400.0
2007-05-04 10:15:00,87.73,87.85,87.73,87.83,4700.0,57.7302,57.8091,57.7302,57.796,4700.0
2007-05-04 10:20:00,87.82,87.87,87.82,87.85,5300.0,57.7894,57.8223,57.7894,57.8091,5300.0
2007-05-04 10:25:00,87.84,87.9,87.83,87.86,4500.0,57.8026,57.842,57.796,57.8157,4500.0
2007-05-04 10:30:00,87.86,87.86,87.81,87.81,11500.0,57.8157,57.8157,57.7828,57.7828,11500.0
2007-05-04 10:35:00,87.8,87.82,87.78,87.81,2500.0,57.7762,57.7894,57.7631,57.7828,2500.0
2007-05-04 10:40:00,87.8,87.8,87.74,87.79,5300.0,57.7762,57.7762,57.7367,57.7696,5300.0
2007-05-04 10:45:00,87.81,87.86,87.8,87.86,9600.0,57.7828,57.8157,57.7762,57.8157,9600.0
2007-05-04 10:50:00,87.84,87.86,87.82,87.84,2400.0,57.8026,57.8157,57.7894,57.8026,2400.0
2007-05-04 10:55:00,87.86,87.89,87.84,87.85,13100.0,57.8157,57.8355,57.8026,57.8091,13100.0
2007-05-04 11:00:00,87.83,87.87,87.83,87.84,4200.0,57.796,57.8223,57.796,57.8026,4200.0
2007-05-04 11:05:00,87.84,87.84,87.76,87.77,4600.0,57.8026,57.8026,57.7499,57.7565,4600.0
2007-05-04 11:10:00,87.78,87.79,87.73,87.79,11700.0,57.7631,57.7696,57.7302,57.7696,11700.0
2007-05-04 11:15:00,87.72,87.77,87.72,87.75,3200.0,57.7236,57.7565,57.7236,57.7433,3200.0
2007-05-04 11:20:00,87.73,87.73,87.71,87.72,11100.0,57.7302,57.7302,57.717,57.7236,11100.0
2007-05-04 11:25:00,87.72,87.72,87.67,87.69,2800.0,57.7236,57.7236,57.6907,57.7038,2800.0
2007-05-04 11:30:00,87.73,87.73,87.69,87.69,5700.0,57.7302,57.7302,57.7038,57.7038,5700.0
2007-05-04 11:35:00,87.69,87.73,87.69,87.73,4200.0,57.7038,57.7302,57.7038,57.7302,4200.0
2007-05-04 11:40:00,87.73,87.73,87.73,87.73,1100.0,57.7302,57.7302,57.7302,57.7302,1100.0
2007-05-04 11:45:00,87.73,87.75,87.69,87.72,3900.0,57.7302,57.7433,57.7038,57.7236,3900.0
2007-05-04 11:50:00,87.74,87.74,87.72,87.73,1700.0,57.7367,57.7367,57.7236,57.7302,1700.0
2007-05-04 11:55:00,87.74,87.74,87.68,87.68,2400.0,57.7367,57.7367,57.6973,57.6973,2400.0
2007-05-04 12:00:00,87.69,87.7,87.64,87.64,4100.0,57.7038,57.7104,57.6709,57.6709,4100.0
2007-05-04 12:05:00,87.64,87.68,87.63,87.67,2300.0,57.6709,57.6973,57.6644,57.6907,2300.0
2007-05-04 12:10:00,87.66,87.66,87.63,87.65,1900.0,57.6841,57.6841,57.6644,57.6775,1900.0
2007-05-04 12:15:00,87.65,87.65,87.6,87.6,1500.0,57.6775,57.6775,57.6446,57.6446,1500.0
2007-05-04 12:20:00,87.6,87.6,87.48,87.48,6800.0,57.6446,57.6446,57.5657,57.5657,6800.0
2007-05-04 12:25:00,87.48,87.51,87.42,87.5,12700.0,57.5657,57.5854,57.5262,57.5788,12700.0
2007-05-04 12:30:00,87.48,87.49,87.41,87.49,11000.0,57.5657,57.5722,57.5196,57.5722,11000.0
2007-05-04 12:35:00,87.48,87.5,87.46,87.47,5300.0,57.5657,57.5788,57.5525,57.5591,5300.0
2007-05-04 12:40:00,87.47,87.53,87.47,87.53,600.0,57.5591,57.5986,57.5591,57.5986,600.0
2007-05-04 12:45:00,87.51,87.52,87.49,87.52,2700.0,57.5854,57.592,57.5722,57.592,2700.0
2007-05-04 12:50:00,87.52,87.52,87.51,87.51,200.0,57.592,57.592,57.5854,57.5854,200.0
2007-05-04 12:55:00,87.58,87.58,87.56,87.56,900.0,57.6315,57.6315,57.6183,57.6183,900.0
2007-05-04 13:00:00,87.57,87.57,87.55,87.56,900.0,57.6249,57.6249,57.6117,57.6183,900.0
2007-05-04 13:05:00,87.54,87.54,87.51,87.51,4800.0,57.6051,57.6051,57.5854,57.5854,4800.0
2007-05-04 13:10:00,87.53,87.55,87.53,87.55,2100.0,57.5986,57.6117,57.5986,57.6117,2100.0
2007-05-04 13:15:00,87.57,87.58,87.54,87.56,1500.0,57.6249,57.6315,57.6051,57.6183,1500.0
2007-05-04 13:20:00,87.58,87.64,87.55,87.63,2800.0,57.6315,57.6709,57.6117,57.6644,2800.0
2007-05-04 13:25:00,87.62,87.62,87.58,87.58,2800.0,57.6578,57.6578,57.6315,57.6315,2800.0
2007-05-04 13:30:00,87.57,87.62,87.57,87.62,4400.0,57.6249,57.6578,57.6249,57.6578,4400.0
2007-05-04 13:35:00,87.6,87.61,87.56,87.58,5400.0,57.6446,57.6512,57.6183,57.6315,5400.0
2007-05-04 13:40:00,87.58,87.63,87.57,87.63,4400.0,57.6315,57.6644,57.6249,57.6644,4400.0
2007-05-04 13:45:00,87.66,87.66,87.65,87.65,3800.0,57.6841,57.6841,57.6775,57.6775,3800.0
2007-05-04 13:50:00,87.65,87.65,87.62,87.63,4800.0,57.6775,57.6775,57.6578,57.6644,4800.0
2007-05-04 13:55:00,87.58,87.58,87.52,87.52,2500.0,57.6315,57.6315,57.592,57.592,2500.0
2007-05-04 14:00:00,87.51,87.56,87.5,87.56,3200.0,57.5854,57.6183,57.5788,57.6183,3200.0
2007-05-04 14:05:00,87.53,87.53,87.47,87.48,11000.0,57.5986,57.5986,57.5591,57.5657,11000.0
2007-05-04 14:10:00,87.47,87.51,87.47,87.51,3600.0,57.5591,57.5854,57.5591,57.5854,3600.0
2007-05-04 14:15:00,87.54,87.58,87.53,87.58,59400.0,57.6051,57.6315,57.5986,57.6315,59400.0
2007-05-04 14:20:00,87.57,87.57,87.55,87.55,1800.0,57.6249,57.6249,57.6117,57.6117,1800.0
2007-05-04 14:25:00,87.54,87.54,87.5,87.52,17800.0,57.6051,57.6051,57.5788,57.592,17800.0
2007-05-04 14:30:00,87.52,87.56,87.52,87.56,5000.0,57.592,57.6183,57.592,57.6183,5000.0
2007-05-04 14:35:00,87.56,87.56,87.49,87.5,6100.0,57.6183,57.6183,57.5722,57.5788,6100.0
2007-05-04 14:40:00,87.52,87.54,87.51,87.52,2900.0,57.592,57.6051,57.5854,57.592,2900.0
2007-05-04 14:45:00,87.51,87.53,87.47,87.53,8100.0,57.5854,57.5986,57.5591,57.5986,8100.0
2007-05-04 14:50:00,87.54,87.54,87.52,87.52,1200.0,57.6051,57.6051,57.592,57.592,1200.0
2007-05-04 14:55:00,87.53,87.55,87.53,87.55,900.0,57.5986,57.6117,57.5986,57.6117,900.0
2007-05-04 15:00:00,87.55,87.61,87.52,87.6,8400.0,57.6117,57.6512,57.592,57.6446,8400.0
2007-05-04 15:05:00,87.58,87.6,87.58,87.58,2400.0,57.6315,57.6446,57.6315,57.6315,2400.0
2007-05-04 15:10:00,87.6,87.64,87.6,87.62,5200.0,57.6446,57.6709,57.6446,57.6578,5200.0
2007-05-04 15:15:00,87.63,87.63,87.6,87.61,1300.0,57.6644,57.6644,57.6446,57.6512,1300.0
2007-05-04 15:20:00,87.63,87.64,87.61,87.62,12800.0,57.6644,57.6709,57.6512,57.6578,12800.0
2007-05-04 15:25:00,87.62,87.66,87.62,87.65,4300.0,57.6578,57.6841,57.6578,57.6775,4300.0
2007-05-04 15:30:00,87.65,87.65,87.63,87.63,4800.0,57.6775,57.6775,57.6644,57.6644,4800.0
2007-05-04 15:35:00,87.62,87.62,87.58,87.58,2000.0,57.6578,57.6578,57.6315,57.6315,2000.0
2007-05-04 15:40:00,87.58,87.62,87.51,87.51,7800.0,57.6315,57.6578,57.5854,57.5854,7800.0
2007-05-04 15:45:00,87.52,87.53,87.47,87.51,15300.0,57.592,57.5986,57.5591,57.5854,15300.0
2007-05-04 15:50:00,87.53,87.56,87.52,87.56,11500.0,57.5986,57.6183,57.592,57.6183,11500.0
2007-05-04 15:55:00,87.55,87.58,87.54,87.57,12100.0,57.6117,57.6315,57.6051,57.6249,12100.0
2007-05-04 16:00:00,87.63,87.7,87.59,87.7,2400.0,57.6644,57.7104,57.638,57.7104,2400.0
2007-05-04 16:05:00,87.71,87.73,87.71,87.73,8900.0,57.717,57.7302,57.717,57.7302,8900.0
2007-05-04 16:10:00,87.73,87.79,87.73,87.79,6500.0,57.7302,57.7696,57.7302,57.7696,6500.0
2007-05-07 09:30:00,87.76,87.8,87.7,87.8,54200.0,57.7499,57.7762,57.7104,57.7762,54200.0
2007-05-07 09:35:00,87.8,87.89,87.76,87.83,29000.0,57.7762,57.8355,57.7499,57.796,29000.0
2007-05-07 09:40:00,87.84,87.93,87.84,87.9,8500.0,57.8026,57.8618,57.8026,57.842,8500.0
2007-05-07 09:45:00,87.9,87.92,87.82,87.88,2600.0,57.842,57.8552,57.7894,57.8289,2600.0
2007-05-07 09:50:00,87.87,87.91,87.85,87.91,4800.0,57.8223,57.8486,57.8091,57.8486,4800.0
2007-05-07 09:55:00,87.91,87.93,87.87,87.88,4500.0,57.8486,57.8618,57.8223,57.8289,4500.0
2007-05-07 10:00:00,87.88,87.9,87.84,87.85,21300.0,57.8289,57.842,57.8026,57.8091,21300.0
2007-05-07 10:05:00,87.86,87.86,87.81,87.83,2800.0,57.8157,57.8157,57.7828,57.796,2800.0
2007-05-07 10:10:00,87.81,87.82,87.79,87.8,1500.0,57.7828,57.7894,57.7696,57.7762,1500.0
2007-05-07 10:15:00,87.8,87.84,87.79,87.83,4700.0,57.7762,57.8026,57.7696,57.796,4700.0
2007-05-07 10:20:00,87.82,87.92,87.82,87.91,2000.0,57.7894,57.8552,57.7894,57.8486,2000.0
2007-05-07 10:25:00,87.9,87.9,87.87,87.88,4000.0,57.842,57.842,57.8223,57.8289,4000.0
2007-05-07 10:30:00,87.86,87.87,87.77,87.78,2400.0,57.8157,57.8223,57.7565,57.7631,2400.0
2007-05-07 10:35:00,87.78,87.84,87.78,87.81,15500.0,57.7631,57.8026,57.7631,57.7828,15500.0
2007-05-07 10:40:00,87.81,87.84,87.8,87.83,12200.0,57.7828,57.8026,57.7762,57.796,12200.0
2007-05-07 10:45:00,87.82,87.82,87.78,87.81,2300.0,57.7894,57.7894,57.7631,57.7828,2300.0
2007-05-07 10:50:00,87.83,87.85,87.82,87.83,3500.0,57.796,57.8091,57.7894,57.796,3500.0
2007-05-07 10:55:00,87.82,87.85,87.8,87.84,9900.0,57.7894,57.8091,57.7762,57.8026,9900.0
2007-05-07 11:00:00,87.84,87.86,87.84,87.86,2000.0,57.8026,57.8157,57.8026,57.8157,2000.0
2007-05-07 11:05:00,87.85,87.85,87.79,87.79,2800.0,57.8091,57.8091,57.7696,57.7696,2800.0
2007-05-07 11:10:00,87.79,87.82,87.79,87.82,1800.0,57.7696,57.7894,57.7696,57.7894,1800.0
2007-05-07 11:15:00,87.83,87.84,87.82,87.82,800.0,57.796,57.8026,57.7894,57.7894,800.0
2007-05-07 11:20:00,87.84,87.84,87.84,87.84,1500.0,57.8026,57.8026,57.8026,57.8026,1500.0
2007-05-07 11:25:00,87.85,87.85,87.79,87.81,11300.0,57.8091,57.8091,57.7696,57.7828,11300.0
2007-05-07 11:30:00,87.8,87.84,87.8,87.82,9600.0,57.7762,57.8026,57.7762,57.7894,9600.0
2007-05-07 11:35:00,87.84,87.87,87.82,87.84,7400.0,57.8026,57.8223,57.7894,57.8026,7400.0
2007-05-07 11:40:00,87.84,87.85,87.83,87.85,4200.0,57.8026,57.8091,57.796,57.8091,4200.0
2007-05-07 11:45:00,87.86,87.87,87.85,87.85,3500.0,57.8157,57.8223,57.8091,57.8091,3500.0
2007-05-07 11:50:00,87.86,87.86,87.84,87.84,3100.0,57.8157,57.8157,57.8026,57.8026,3100.0
2007-05-07 11:55:00,87.84,87.84,87.81,87.83,3800.0,57.8026,57.8026,57.7828,57.796,3800.0
2007-05-07 12:00:00,87.84,87.89,87.84,87.86,14600.0,57.8026,57.8355,57.8026,57.8157,14600.0
2007-05-07 12:05:00,87.86,87.86,87.85,87.86,1500.0,57.8157,57.8157,57.8091,57.8157,1500.0
2007-05-07 12:10:00,87.85,87.88,87.84,87.88,2800.0,57.8091,57.8289,57.8026,57.8289,2800.0
2007-05-07 12:15:00,87.89,87.89,87.84,87.85,3500.0,57.8355,57.8355,57.8026,57.8091,3500.0
2007-05-07 12:20:00,87.85,87.88,87.84,87.87,5100.0,57.8091,57.8289,57.8026,57.8223,5100.0
2007-05-07 12:25:00,87.86,87.86,87.85,87.85,7600.0,57.8157,57.8157,57.8091,57.8091,7600.0
2007-05-07 12:30:00,87.86,87.86,87.85,87.85,1300.0,57.8157,57.8157,57.8091,57.8091,1300.0
2007-05-07 12:35:00,87.85,87.86,87.84,87.84,2300.0,57.8091,57.8157,57.8026,57.8026,2300.0
2007-05-07 12:40:00,87.84,87.84,87.79,87.8,16000.0,57.8026,57.8026,57.7696,57.7762,16000.0
2007-05-07 12:45:00,87.79,87.84,87.79,87.82,38200.0,57.7696,57.8026,57.7696,57.7894,38200.0
2007-05-07 12:50:00,87.82,87.84,87.82,87.82,800.0,57.7894,57.8026,57.7894,57.7894,800.0
2007-05-07 12:55:00,87.83,87.84,87.83,87.84,1900.0,57.796,57.8026,57.796,57.8026,1900.0
2007-05-07 13:00:00,87.84,87.85,87.84,87.85,4600.0,57.8026,57.8091,57.8026,57.8091,4600.0
2007-05-07 13:05:00,87.84,87.84,87.8,87.8,34500.0,57.8026,57.8026,57.7762,57.7762,34500.0
2007-05-07 13:10:00,87.79,87.84,87.79,87.83,4300.0,57.7696,57.8026,57.7696,57.796,4300.0
2007-05-07 13:15:00,87.84,87.84,87.82,87.82,1500.0,57.8026,57.8026,57.7894,57.7894,1500.0
2007-05-07 13:20:00,87.8,87.8,87.78,87.79,2800.0,57.7762,57.7762,57.7631,57.7696,2800.0
2007-05-07 13:25:00,87.79,87.82,87.79,87.82,7300.0,57.7696,57.7894,57.7696,57.7894,7300.0
2007-05-07 13:30:00,87.82,87.83,87.81,87.83,1800.0,57.7894,57.796,57.7828,57.796,1800.0
2007-05-07 13:35:00,87.83,87.84,87.82,87.82,2600.0,57.796,57.8026,57.7894,57.7894,2600.0
2007-05-07 13:40:00,87.84,87.86,87.84,87.86,8000.0,57.8026,57.8157,57.8026,57.8157,8000.0
2007-05-07 13:45:00,87.86,87.87,87.84,87.86,2800.0,57.8157,57.8223,57.8026,57.8157,2800.0
2007-05-07 13:50:00,87.85,87.87,87.84,87.87,6800.0,57.8091,57.8223,57.8026,57.8223,6800.0
2007-05-07 13:55:00,87.86,87.87,87.86,87.87,500.0,57.8157,57.8223,57.8157,57.8223,500.0
2007-05-07 14:00:00,87.85,87.85,87.84,87.85,3400.0,57.8091,57.8091,57.8026,57.8091,3400.0
2007-05-07 14:05:00,87.83,87.85,87.83,87.85,2100.0,57.796,57.8091,57.796,57.8091,2100.0
2007-05-07 14:10:00,87.86,87.86,87.85,87.86,600.0,57.8157,57.8157,57.8091,57.8157,600.0
2007-05-07 14:15:00,87.87,87.88,87.84,87.86,5100.0,57.8223,57.8289,57.8026,57.8157,5100.0
2007-05-07 14:20:00,87.87,87.88,87.87,87.88,3000.0,57.8223,57.8289,57.8223,57.8289,3000.0
2007-05-07 14:25:00,87.87,87.88,87.87,87.88,400.0,57.8223,57.8289,57.8223,57.8289,400.0
2007-05-07 14:30:00,87.88,87.88,87.87,87.88,700.0,57.8289,57.8289,57.8223,57.8289,700.0
2007-05-07 14:35:00,87.87,87.88,87.87,87.88,1200.0,57.8223,57.8289,57.8223,57.8289,1200.0
2007-05-07 14:40:00,87.87,87.88,87.87,87.88,2900.0,57.8223,57.8289,57.8223,57.8289,2900.0
2007-05-07 14:45:00,87.88,87.89,87.86,87.86,35300.0,57.8289,57.8355,57.8157,57.8157,35300.0
2007-05-07 14:50:00,87.87,87.87,87.86,87.86,2600.0,57.8223,57.8223,57.8157,57.8157,2600.0
2007-05-07 14:55:00,87.85,87.88,87.85,87.87,4300.0,57.8091,57.8289,57.8091,57.8223,4300.0
2007-05-07 15:00:00,87.86,87.86,87.83,87.84,4100.0,57.8157,57.8157,57.796,57.8026,4100.0
2007-05-07 15:05:00,87.84,87.84,87.8,87.81,1300.0,57.8026,57.8026,57.7762,57.7828,1300.0
2007-05-07 15:10:00,87.81,87.83,87.8,87.82,6300.0,57.7828,57.796,57.7762,57.7894,6300.0
2007-05-07 15:15:00,87.81,87.82,87.8,87.81,5300.0,57.7828,57.7894,57.7762,57.7828,5300.0
2007-05-07 15:20:00,87.81,87.86,87.81,87.85,12300.0,57.7828,57.8157,57.7828,57.8091,12300.0
2007-05-07 15:25:00,87.85,87.85,87.85,87.85,3200.0,57.8091,57.8091,57.8091,57.8091,3200.0
2007-05-07 15:30:00,87.85,87.85,87.83,87.85,5900.0,57.8091,57.8091,57.796,57.8091,5900.0
2007-05-07 15:35:00,87.84,87.86,87.82,87.84,4400.0,57.8026,57.8157,57.7894,57.8026,4400.0
2007-05-07 15:40:00,87.84,87.89,87.84,87.87,127400.0,57.8026,57.8355,57.8026,57.8223,127400.0
2007-05-07 15:45:00,87.87,87.87,87.85,87.86,3000.0,57.8223,57.8223,57.8091,57.8157,3000.0
2007-05-07 15:50:00,87.86,87.86,87.85,87.86,7200.0,57.8157,57.8157,57.8091,57.8157,7200.0
2007-05-07 15:55:00,87.85,87.89,87.81,87.85,7400.0,57.8091,57.8355,57.7828,57.8091,7400.0
2007-05-07 16:00:00,87.83,87.83,87.83,87.83,2400.0,57.796,57.796,57.796,57.796,2400.0
2007-05-07 16:05:00,87.87,87.87,87.86,87.86,300.0,57.8223,57.8223,57.8157,57.8157,300.0
2007-05-07 16:10:00,87.82,87.82,87.82,87.82,100.0,57.7894,57.7894,57.7894,57.7894,100.0
2007-05-08 09:30:00,87.6,87.7,87.55,87.56,36200.0,57.6446,57.7104,57.6117,57.6183,36200.0
2007-05-08 09:35:00,87.53,87.62,87.53,87.61,16700.0,57.5986,57.6578,57.5986,57.6512,16700.0
2007-05-08 09:40:00,87.58,87.63,87.52,87.55,16800.0,57.6315,57.6644,57.592,57.6117,16800.0
2007-05-08 09:45:00,87.53,87.53,87.44,87.47,8300.0,57.5986,57.5986,57.5393,57.5591,8300.0
2007-05-08 09:50:00,87.48,87.52,87.47,87.47,4100.0,57.5657,57.592,57.5591,57.5591,4100.0
2007-05-08 09:55:00,87.49,87.51,87.45,87.51,6600.0,57.5722,57.5854,57.5459,57.5854,6600.0
2007-05-08 10:00:00,87.47,87.51,87.47,87.5,5600.0,57.5591,57.5854,57.5591,57.5788,5600.0
2007-05-08 10:05:00,87.5,87.51,87.38,87.39,20300.0,57.5788,57.5854,57.4999,57.5064,20300.0
2007-05-08 10:10:00,87.4,87.42,87.39,87.39,3500.0,57.513,57.5262,57.5064,57.5064,3500.0
2007-05-08 10:15:00,87.4,87.42,87.37,87.39,5300.0,57.513,57.5262,57.4933,57.5064,5300.0
2007-05-08 10:20:00,87.39,87.39,87.35,87.37,27200.0,57.5064,57.5064,57.4801,57.4933,27200.0
2007-05-08 10:25:00,87.39,87.45,87.39,87.44,31200.0,57.5064,57.5459,57.5064,57.5393,31200.0
2007-05-08 10:30:00,87.45,87.53,87.43,87.43,10200.0,57.5459,57.5986,57.5328,57.5328,10200.0
2007-05-08 10:35:00,87.45,87.49,87.43,87.46,6000.0,57.5459,57.5722,57.5328,57.5525,6000.0
2007-05-08 10:40:00,87.46,87.46,87.41,87.42,7900.0,57.5525,57.5525,57.5196,57.5262,7900.0
2007-05-08 10:45:00,87.43,87.46,87.43,87.44,7900.0,57.5328,57.5525,57.5328,57.5393,7900.0
2007-05-08 10:50:00,87.43,87.5,87.43,87.5,12600.0,57.5328,57.5788,57.5328,57.5788,12600.0
2007-05-08 10:55:00,87.51,87.52,87.49,87.52,9500.0,57.5854,57.592,57.5722,57.592,9500.0
2007-05-08 11:00:00,87.51,87.51,87.49,87.5,6400.0,57.5854,57.5854,57.5722,57.5788,6400.0
2007-05-08 11:05:00,87.49,87.5,87.46,87.46,3800.0,57.5722,57.5788,57.5525,57.5525,3800.0
2007-05-08 11:10:00,87.47,87.47,87.42,87.42,3400.0,57.5591,57.5591,57.5262,57.5262,3400.0
2007-05-08 11:15:00,87.43,87.48,87.42,87.47,13200.0,57.5328,57.5657,57.5262,57.5591,13200.0
2007-05-08 11:20:00,87.47,87.48,87.45,87.47,10600.0,57.5591,57.5657,57.5459,57.5591,10600.0
2007-05-08 11:25:00,87.48,87.49,87.45,87.45,1600.0,57.5657,57.5722,57.5459,57.5459,1600.0
2007-05-08 11:30:00,87.46,87.5,87.46,87.49,5200.0,57.5525,57.5788,57.5525,57.5722,5200.0
2007-05-08 11:35:00,87.49,87.49,87.43,87.45,3200.0,57.5722,57.5722,57.5328,57.5459,3200.0
2007-05-08 11:40:00,87.46,87.46,87.43,87.43,4400.0,57.5525,57.5525,57.5328,57.5328,4400.0
2007-05-08 11:45:00,87.45,87.45,87.42,87.45,3400.0,57.5459,57.5459,57.5262,57.5459,3400.0
2007-05-08 11:50:00,87.44,87.5,87.44,87.5,1100.0,57.5393,57.5788,57.5393,57.5788,1100.0
2007-05-08 11:55:00,87.49,87.52,87.49,87.5,3500.0,57.5722,57.592,57.5722,57.5788,3500.0
2007-05-08 12:00:00,87.48,87.5,87.44,87.47,5100.0,57.5657,57.5788,57.5393,57.5591,5100.0
2007-05-08 12:05:00,87.47,87.49,87.47,87.47,1700.0,57.5591,57.5722,57.5591,57.5591,1700.0
2007-05-08 12:10:00,87.48,87.53,87.48,87.53,1300.0,57.5657,57.5986,57.5657,57.5986,1300.0
2007-05-08 12:15:00,87.54,87.58,87.53,87.56,5000.0,57.6051,57.6315,57.5986,57.6183,5000.0
2007-05-08 12:20:00,87.54,87.54,87.48,87.49,3500.0,57.6051,57.6051,57.5657,57.5722,3500.0
2007-05-08 12:25:00,87.5,87.52,87.49,87.51,3700.0,57.5788,57.592,57.5722,57.5854,3700.0
2007-05-08 12:30:00,87.52,87.55,87.52,87.55,1600.0,57.592,57.6117,57.592,57.6117,1600.0
2007-05-08 12:35:00,87.53,87.56,87.53,87.56,1100.0,57.5986,57.6183,57.5986,57.6183,1100.0
2007-05-08 12:40:00,87.59,87.61,87.58,87.6,5500.0,57.638,57.6512,57.6315,57.6446,5500.0
2007-05-08 12:45:00,87.61,87.63,87.6,87.63,2200.0,57.6512,57.6644,57.6446,57.6644,2200.0
2007-05-08 12:50:00,87.69,87.74,87.69,87.74,2300.0,57.7038,57.7367,57.7038,57.7367,2300.0
2007-05-08 12:55:00,87.75,87.75,87.72,87.72,1300.0,57.7433,57.7433,57.7236,57.7236,1300.0
2007-05-08 13:00:00,87.72,87.72,87.69,87.72,7800.0,57.7236,57.7236,57.7038,57.7236,7800.0
2007-05-08 13:05:00,87.71,87.74,87.7,87.74,2200.0,57.717,57.7367,57.7104,57.7367,2200.0
2007-05-08 13:10:00,87.74,87.77,87.74,87.75,3400.0,57.7367,57.7565,57.7367,57.7433,3400.0
2007-05-08 13:15:00,87.74,87.74,87.73,87.73,7500.0,57.7367,57.7367,57.7302,57.7302,7500.0
2007-05-08 13:20:00,87.74,87.74,87.7,87.7,2700.0,57.7367,57.7367,57.7104,57.7104,2700.0
2007-05-08 13:25:00,87.71,87.73,87.71,87.72,2800.0,57.717,57.7302,57.717,57.7236,2800.0
2007-05-08 13:30:00,87.7,87.7,87.69,87.69,1000.0,57.7104,57.7104,57.7038,57.7038,1000.0
2007-05-08 13:35:00,87.68,87.7,87.66,87.7,3800.0,57.6973,57.7104,57.6841,57.7104,3800.0
2007-05-08 13:40:00,87.69,87.7,87.68,87.7,7200.0,57.7038,57.7104,57.6973,57.7104,7200.0
2007-05-08 13:45:00,87.69,87.71,87.68,87.71,7800.0,57.7038,57.717,57.6973,57.717,7800.0
2007-05-08 13:50:00,87.7,87.7,87.65,87.67,9100.0,57.7104,57.7104,57.6775,57.6907,9100.0
2007-05-08 13:55:00,87.68,87.69,87.67,87.68,3200.0,57.6973,57.7038,57.6907,57.6973,3200.0
2007-05-08 14:00:00,87.67,87.7,87.64,87.66,2400.0,57.6907,57.7104,57.6709,57.6841,2400.0
2007-05-08 14:05:00,87.64,87.76,87.64,87.76,7000.0,57.6709,57.7499,57.6709,57.7499,7000.0
2007-05-08 14:10:00,87.72,87.76,87.72,87.73,1900.0,57.7236,57.7499,57.7236,57.7302,1900.0
2007-05-08 14:15:00,87.72,87.77,87.72,87.75,5600.0,57.7236,57.7565,57.7236,57.7433,5600.0
2007-05-08 14:20:00,87.76,87.79,87.74,87.74,7800.0,57.7499,57.7696,57.7367,57.7367,7800.0
2007-05-08 14:25:00,87.75,87.8,87.75,87.78,46500.0,57.7433,57.7762,57.7433,57.7631,46500.0
2007-05-08 14:30:00,87.78,87.79,87.71,87.71,8200.0,57.7631,57.7696,57.717,57.717,8200.0
2007-05-08 14:35:00,87.73,87.77,87.73,87.75,11500.0,57.7302,57.7565,57.7302,57.7433,11500.0
2007-05-08 14:40:00,87.75,87.79,87.75,87.75,11300.0,57.7433,57.7696,57.7433,57.7433,11300.0
2007-05-08 14:45:00,87.76,87.78,87.75,87.75,5900.0,57.7499,57.7631,57.7433,57.7433,5900.0
2007-05-08 14:50:00,87.72,87.75,87.7,87.7,5700.0,57.7236,57.7433,57.7104,57.7104,5700.0
2007-05-08 14:55:00,87.7,87.72,87.7,87.7,21600.0,57.7104,57.7236,57.7104,57.7104,21600.0
2007-05-08 15:00:00,87.7,87.76,87.7,87.76,13400.0,57.7104,57.7499,57.7104,57.7499,13400.0
2007-05-08 15:05:00,87.75,87.77,87.74,87.75,14000.0,57.7433,57.7565,57.7367,57.7433,14000.0
2007-05-08 15:10:00,87.76,87.78,87.74,87.76,11100.0,57.7499,57.7631,57.7367,57.7499,11100.0
2007-05-08 15:15:00,87.75,87.81,87.75,87.79,6100.0,57.7433,57.7828,57.7433,57.7696,6100.0
2007-05-08 15:20:00,87.8,87.8,87.77,87.79,2400.0,57.7762,57.7762,57.7565,57.7696,2400.0
2007-05-08 15:25:00,87.78,87.83,87.78,87.81,6800.0,57.7631,57.796,57.7631,57.7828,6800.0
2007-05-08 15:30:00,87.81,87.81,87.78,87.79,7900.0,57.7828,57.7828,57.7631,57.7696,7900.0
2007-05-08 15:35:00,87.78,87.79,87.75,87.78,1300.0,57.7631,57.7696,57.7433,57.7631,1300.0
2007-05-08 15:40:00,87.78,87.81,87.76,87.79,4300.0,57.7631,57.7828,57.7499,57.7696,4300.0
2007-05-08 15:45:00,87.79,87.81,87.78,87.79,6100.0,57.7696,57.7828,57.7631,57.7696,6100.0
2007-05-08 15:50:00,87.8,87.8,87.75,87.75,4400.0,57.7762,57.7762,57.7433,57.7433,4400.0
2007-05-08 15:55:00,87.75,87.82,87.75,87.79,7700.0,57.7433,57.7894,57.7433,57.7696,7700.0
2007-05-08 16:00:00,87.82,87.84,87.82,87.84,900.0,57.7894,57.8026,57.7894,57.8026,900.0
2007-05-08 16:05:00,87.81,87.81,87.81,87.81,600.0,57.7828,57.7828,57.7828,57.7828,600.0
2007-05-08 16:10:00,87.81,87.81,87.81,87.81,0.0,57.7828,57.7828,57.7828,57.7828,0.0
2007-05-09 09:30:00,87.71,87.77,87.66,87.71,23200.0,57.717,57.7565,57.6841,57.717,23200.0
2007-05-09 09:35:00,87.73,87.76,87.7,87.7,3200.0,57.7302,57.7499,57.7104,57.7104,3200.0
2007-05-09 09:40:00,87.68,87.7,87.67,87.7,2500.0,57.6973,57.7104,57.6907,57.7104,2500.0
2007-05-09 09:45:00,87.71,87.77,87.7,87.7,3200.0,57.717,57.7565,57.7104,57.7104,3200.0
2007-05-09 09:50:00,87.72,87.74,87.7,87.72,3400.0,57.7236,57.7367,57.7104,57.7236,3400.0
2007-05-09 09:55:00,87.72,87.72,87.7,87.71,20300.0,57.7236,57.7236,57.7104,57.717,20300.0
2007-05-09 10:00:00,87.71,87.81,87.71,87.8,13600.0,57.717,57.7828,57.717,57.7762,13600.0
2007-05-09 10:05:00,87.8,87.85,87.8,87.82,4500.0,57.7762,57.8091,57.7762,57.7894,4500.0
2007-05-09 10:10:00,87.82,87.82,87.76,87.76,9200.0,57.7894,57.7894,57.7499,57.7499,9200.0
2007-05-09 10:15:00,87.76,87.83,87.76,87.78,6000.0,57.7499,57.796,57.7499,57.7631,6000.0
2007-05-09 10:20:00,87.77,87.83,87.75,87.78,15000.0,57.7565,57.796,57.7433,57.7631,15000.0
2007-05-09 10:25:00,87.81,87.84,87.8,87.82,6800.0,57.7828,57.8026,57.7762,57.7894,6800.0
2007-05-09 10:30:00,87.81,87.81,87.77,87.78,6900.0,57.7828,57.7828,57.7565,57.7631,6900.0
2007-05-09 10:35:00,87.77,87.77,87.72,87.75,2000.0,57.7565,57.7565,57.7236,57.7433,2000.0
2007-05-09 10:40:00,87.74,87.82,87.74,87.76,4200.0,57.7367,57.7894,57.7367,57.7499,4200.0
2007-05-09 10:45:00,87.74,87.75,87.73,87.75,700.0,57.7367,57.7433,57.7302,57.7433,700.0
2007-05-09 10:50:00,87.76,87.78,87.76,87.76,3000.0,57.7499,57.7631,57.7499,57.7499,3000.0
2007-05-09 10:55:00,87.76,87.76,87.74,87.76,900.0,57.7499,57.7499,57.7367,57.7499,900.0
2007-05-09 11:00:00,87.77,87.83,87.76,87.83,3000.0,57.7565,57.796,57.7499,57.796,3000.0
2007-05-09 11:05:00,87.83,87.83,87.81,87.81,13500.0,57.796,57.796,57.7828,57.7828,13500.0
2007-05-09 11:10:00,87.83,87.89,87.83,87.88,3200.0,57.796,57.8355,57.796,57.8289,3200.0
2007-05-09 11:15:00,87.88,87.89,87.85,87.85,4200.0,57.8289,57.8355,57.8091,57.8091,4200.0
2007-05-09 11:20:00,87.85,87.85,87.84,87.84,1500.0,57.8091,57.8091,57.8026,57.8026,1500.0
2007-05-09 11:25:00,87.85,87.85,87.82,87.85,1000.0,57.8091,57.8091,57.7894,57.8091,1000.0
2007-05-09 11:30:00,87.85,87.86,87.84,87.84,2600.0,57.8091,57.8157,57.8026,57.8026,2600.0
2007-05-09 11:35:00,87.84,87.86,87.83,87.86,33900.0,57.8026,57.8157,57.796,57.8157,33900.0
2007-05-09 11:40:00,87.84,87.84,87.82,87.82,6400.0,57.8026,57.8026,57.7894,57.7894,6400.0
2007-05-09 11:45:00,87.82,87.85,87.82,87.85,1800.0,57.7894,57.8091,57.7894,57.8091,1800.0
2007-05-09 11:50:00,87.87,87.87,87.8,87.8,1900.0,57.8223,57.8223,57.7762,57.7762,1900.0
2007-05-09 11:55:00,87.79,87.8,87.79,87.8,2100.0,57.7696,57.7762,57.7696,57.7762,2100.0
2007-05-09 12:00:00,87.8,87.85,87.8,87.85,1900.0,57.7762,57.8091,57.7762,57.8091,1900.0
2007-05-09 12:05:00,87.87,87.87,87.85,87.85,1400.0,57.8223,57.8223,57.8091,57.8091,1400.0
2007-05-09 12:10:00,87.86,87.87,87.84,87.84,3800.0,57.8157,57.8223,57.8026,57.8026,3800.0
2007-05-09 12:15:00,87.84,87.86,87.84,87.85,1600.0,57.8026,57.8157,57.8026,57.8091,1600.0
2007-05-09 12:20:00,87.86,87.9,87.86,87.88,4700.0,57.8157,57.842,57.8157,57.8289,4700.0
2007-05-09 12:25:00,87.87,87.94,87.87,87.94,6100.0,57.8223,57.8684,57.8223,57.8684,6100.0
2007-05-09 12:30:00,87.94,87.94,87.9,87.9,3700.0,57.8684,57.8684,57.842,57.842,3700.0
2007-05-09 12:35:00,87.93,88.02,87.93,88.01,8900.0,57.8618,57.921,57.8618,57.9144,8900.0
2007-05-09 12:40:00,88.03,88.05,88.0,88.01,1500.0,57.9276,57.9407,57.9078,57.9144,1500.0
2007-05-09 12:45:00,88.01,88.04,88.01,88.01,1200.0,57.9144,57.9342,57.9144,57.9144,1200.0
2007-05-09 12:50:00,88.0,88.01,88.0,88.01,600.0,57.9078,57.9144,57.9078,57.9144,600.0
2007-05-09 12:55:00,87.98,87.98,87.98,87.98,100.0,57.8947,57.8947,57.8947,57.8947,100.0
2007-05-09 13:00:00,88.0,88.0,87.97,87.99,1500.0,57.9078,57.9078,57.8881,57.9013,1500.0
2007-05-09 13:05:00,88.0,88.0,87.96,87.96,1300.0,57.9078,57.9078,57.8815,57.8815,1300.0
2007-05-09 13:10:00,87.99,87.99,87.97,87.97,1500.0,57.9013,57.9013,57.8881,57.8881,1500.0
2007-05-09 13:15:00,87.97,87.97,87.96,87.97,9600.0,57.8881,57.8881,57.8815,57.8881,9600.0
2007-05-09 13:20:00,87.98,87.98,87.97,87.98,300.0,57.8947,57.8947,57.8881,57.8947,300.0
2007-05-09 13:25:00,87.97,87.99,87.97,87.99,1900.0,57.8881,57.9013,57.8881,57.9013,1900.0
2007-05-09 13:30:00,87.98,88.0,87.97,87.99,5000.0,57.8947,57.9078,57.8881,57.9013,5000.0
2007-05-09 13:35:00,87.98,87.99,87.92,87.93,6600.0,57.8947,57.9013,57.8552,57.8618,6600.0
2007-05-09 13:40:00,87.94,87.96,87.93,87.96,1100.0,57.8684,57.8815,57.8618,57.8815,1100.0
2007-05-09 13:45:00,87.96,87.96,87.94,87.94,1300.0,57.8815,57.8815,57.8684,57.8684,1300.0
2007-05-09 13:50:00,87.94,87.95,87.94,87.95,2000.0,57.8684,57.8749,57.8684,57.8749,2000.0
2007-05-09 13:55:00,87.94,87.94,87.94,87.94,300.0,57.8684,57.8684,57.8684,57.8684,300.0
2007-05-09 14:00:00,87.93,88.01,87.93,88.0,4200.0,57.8618,57.9144,57.8618,57.9078,4200.0
2007-05-09 14:05:00,88.0,88.05,88.0,88.05,9800.0,57.9078,57.9407,57.9078,57.9407,9800.0
2007-05-09 14:10:00,88.04,88.04,88.02,88.03,3000.0,57.9342,57.9342,57.921,57.9276,3000.0
2007-05-09 14:15:00,87.95,87.95,87.65,87.84,64700.0,57.8749,57.8749,57.6775,57.8026,64700.0
2007-05-09 14:20:00,87.88,88.05,87.75,87.82,37900.0,57.8289,57.9407,57.7433,57.7894,37900.0
2007-05-09 14:25:00,87.82,87.9,87.82,87.88,34700.0,57.7894,57.842,57.7894,57.8289,34700.0
2007-05-09 14:30:00,87.86,87.88,87.8,87.86,11500.0,57.8157,57.8289,57.7762,57.8157,11500.0
2007-05-09 14:35:00,87.81,87.96,87.81,87.93,1700.0,57.7828,57.8815,57.7828,57.8618,1700.0
2007-05-09 14:40:00,87.94,88.14,87.94,88.14,7900.0,57.8684,58.0,57.8684,58.0,7900.0
2007-05-09 14:45:00,88.09,88.21,88.09,88.17,10300.0,57.9671,58.046,57.9671,58.0197,10300.0
2007-05-09 14:50:00,88.15,88.19,88.14,88.14,2500.0,58.0065,58.0329,58.0,58.0,2500.0
2007-05-09 14:55:00,88.2,88.21,88.18,88.18,700.0,58.0394,58.046,58.0263,58.0263,700.0
2007-05-09 15:00:00,88.09,88.15,88.08,88.15,2800.0,57.9671,58.0065,57.9605,58.0065,2800.0
2007-05-09 15:05:00,88.13,88.13,88.06,88.06,24900.0,57.9934,57.9934,57.9473,57.9473,24900.0
2007-05-09 15:10:00,88.05,88.12,88.05,88.09,7900.0,57.9407,57.9868,57.9407,57.9671,7900.0
2007-05-09 15:15:00,88.13,88.15,88.05,88.06,14400.0,57.9934,58.0065,57.9407,57.9473,14400.0
2007-05-09 15:20:00,88.06,88.13,88.06,88.12,7600.0,57.9473,57.9934,57.9473,57.9868,7600.0
2007-05-09 15:25:00,88.12,88.21,88.1,88.2,12200.0,57.9868,58.046,57.9736,58.0394,12200.0
2007-05-09 15:30:00,88.2,88.2,88.14,88.19,7300.0,58.0394,58.0394,58.0,58.0329,7300.0
2007-05-09 15:35:00,88.17,88.17,88.15,88.16,4100.0,58.0197,58.0197,58.0065,58.0131,4100.0
2007-05-09 15:40:00,88.16,88.16,88.12,88.15,3800.0,58.0131,58.0131,57.9868,58.0065,3800.0
2007-05-09 15:45:00,88.15,88.19,88.14,88.15,4000.0,58.0065,58.0329,58.0,58.0065,4000.0
2007-05-09 15:50:00,88.19,88.19,88.15,88.17,16300.0,58.0329,58.0329,58.0065,58.0197,16300.0
2007-05-09 15:55:00,88.16,88.17,88.07,88.15,16200.0,58.0131,58.0197,57.9539,58.0065,16200.0
2007-05-09 16:00:00,88.12,88.12,88.12,88.12,100.0,57.9868,57.9868,57.9868,57.9868,100.0
2007-05-09 16:05:00,88.12,88.12,88.12,88.12,0.0,57.9868,57.9868,57.9868,57.9868,0.0
2007-05-09 16:10:00,88.12,88.12,88.12,88.12,0.0,57.9868,57.9868,57.9868,57.9868,0.0
2007-05-10 09:30:00,87.87,87.9,87.78,87.82,27500.0,57.8223,57.842,57.7631,57.7894,27500.0
2007-05-10 09:35:00,87.81,87.85,87.75,87.79,7500.0,57.7828,57.8091,57.7433,57.7696,7500.0
2007-05-10 09:40:00,87.78,87.78,87.68,87.72,7300.0,57.7631,57.7631,57.6973,57.7236,7300.0
2007-05-10 09:45:00,87.68,87.77,87.66,87.71,17600.0,57.6973,57.7565,57.6841,57.717,17600.0
2007-05-10 09:50:00,87.71,87.78,87.71,87.77,3800.0,57.717,57.7631,57.717,57.7565,3800.0
2007-05-10 09:55:00,87.75,87.8,87.71,87.78,7600.0,57.7433,57.7762,57.717,57.7631,7600.0
2007-05-10 10:00:00,87.77,87.78,87.72,87.75,7300.0,57.7565,57.7631,57.7236,57.7433,7300.0
2007-05-10 10:05:00,87.75,87.79,87.73,87.76,21800.0,57.7433,57.7696,57.7302,57.7499,21800.0
2007-05-10 10:10:00,87.74,87.76,87.7,87.76,7600.0,57.7367,57.7499,57.7104,57.7499,7600.0
2007-05-10 10:15:00,87.75,87.87,87.73,87.86,3000.0,57.7433,57.8223,57.7302,57.8157,3000.0
2007-05-10 10:20:00,87.84,87.88,87.84,87.88,4100.0,57.8026,57.8289,57.8026,57.8289,4100.0
2007-05-10 10:25:00,87.84,87.84,87.82,87.82,700.0,57.8026,57.8026,57.7894,57.7894,700.0
2007-05-10 10:30:00,87.8,87.83,87.8,87.81,5300.0,57.7762,57.796,57.7762,57.7828,5300.0
2007-05-10 10:35:00,87.82,87.82,87.78,87.79,6000.0,57.7894,57.7894,57.7631,57.7696,6000.0
2007-05-10 10:40:00,87.86,87.89,87.84,87.89,32900.0,57.8157,57.8355,57.8026,57.8355,32900.0
2007-05-10 10:45:00,87.88,87.88,87.83,87.85,3900.0,57.8289,57.8289,57.796,57.8091,3900.0
2007-05-10 10:50:00,87.84,87.86,87.82,87.86,2300.0,57.8026,57.8157,57.7894,57.8157,2300.0
2007-05-10 10:55:00,87.86,87.86,87.82,87.84,22000.0,57.8157,57.8157,57.7894,57.8026,22000.0
2007-05-10 11:00:00,87.84,87.84,87.78,87.78,1600.0,57.8026,57.8026,57.7631,57.7631,1600.0
2007-05-10 11:05:00,87.79,87.81,87.72,87.75,2000.0,57.7696,57.7828,57.7236,57.7433,2000.0
2007-05-10 11:10:00,87.7,87.7,87.66,87.66,1300.0,57.7104,57.7104,57.6841,57.6841,1300.0
2007-05-10 11:15:00,87.67,87.68,87.57,87.63,6600.0,57.6907,57.6973,57.6249,57.6644,6600.0
2007-05-10 11:20:00,87.6,87.6,87.54,87.54,700.0,57.6446,57.6446,57.6051,57.6051,700.0
2007-05-10 11:25:00,87.51,87.53,87.48,87.53,4100.0,57.5854,57.5986,57.5657,57.5986,4100.0
2007-05-10 11:30:00,87.5,87.57,87.5,87.57,9100.0,57.5788,57.6249,57.5788,57.6249,9100.0
2007-05-10 11:35:00,87.55,87.61,87.54,87.61,1900.0,57.6117,57.6512,57.6051,57.6512,1900.0
2007-05-10 11:40:00,87.6,87.63,87.59,87.59,6100.0,57.6446,57.6644,57.638,57.638,6100.0
2007-05-10 11:45:00,87.55,87.57,87.51,87.51,4600.0,57.6117,57.6249,57.5854,57.5854,4600.0
2007-05-10 11:50:00,87.54,87.56,87.41,87.41,12900.0,57.6051,57.6183,57.5196,57.5196,12900.0
2007-05-10 11:55:00,87.42,87.42,87.37,87.39,15800.0,57.5262,57.5262,57.4933,57.5064,15800.0
2007-05-10 12:00:00,87.32,87.33,87.23,87.28,14000.0,57.4604,57.4669,57.4011,57.434,14000.0
2007-05-10 12:05:00,87.28,87.32,87.27,87.32,14500.0,57.434,57.4604,57.4275,57.4604,14500.0
2007-05-10 12:10:00,87.31,87.34,87.3,87.34,4300.0,57.4538,57.4735,57.4472,57.4735,4300.0
2007-05-10 12:15:00,87.35,87.36,87.35,87.36,8500.0,57.4801,57.4867,57.4801,57.4867,8500.0
2007-05-10 12:20:00,87.35,87.39,87.31,87.39,3100.0,57.4801,57.5064,57.4538,57.5064,3100.0
2007-05-10 12:25:00,87.42,87.42,87.4,87.41,500.0,57.5262,57.5262,57.513,57.5196,500.0
2007-05-10 12:30:00,87.38,87.38,87.34,87.38,2300.0,57.4999,57.4999,57.4735,57.4999,2300.0
2007-05-10 12:35:00,87.37,87.37,87.34,87.36,1800.0,57.4933,57.4933,57.4735,57.4867,1800.0
2007-05-10 12:40:00,87.37,87.43,87.37,87.39,3800.0,57.4933,57.5328,57.4933,57.5064,3800.0
2007-05-10 12:45:00,87.4,87.41,87.34,87.36,8300.0,57.513,57.5196,57.4735,57.4867,8300.0
2007-05-10 12:50:00,87.36,87.42,87.35,87.39,5400.0,57.4867,57.5262,57.4801,57.5064,5400.0
2007-05-10 12:55:00,87.39,87.39,87.35,87.35,6300.0,57.5064,57.5064,57.4801,57.4801,6300.0
2007-05-10 13:00:00,87.36,87.36,87.28,87.29,9500.0,57.4867,57.4867,57.434,57.4406,9500.0
2007-05-10 13:05:00,87.28,87.31,87.28,87.29,2600.0,57.434,57.4538,57.434,57.4406,2600.0
2007-05-10 13:10:00,87.29,87.29,87.19,87.2,3000.0,57.4406,57.4406,57.3748,57.3814,3000.0
2007-05-10 13:15:00,87.2,87.29,87.19,87.29,12100.0,57.3814,57.4406,57.3748,57.4406,12100.0
2007-05-10 13:20:00,87.28,87.28,87.24,87.24,15300.0,57.434,57.434,57.4077,57.4077,15300.0
2007-05-10 13:25:00,87.22,87.27,87.22,87.26,13900.0,57.3946,57.4275,57.3946,57.4209,13900.0
2007-05-10 13:30:00,87.25,87.26,87.04,87.06,9200.0,57.4143,57.4209,57.2761,57.2893,9200.0
2007-05-10 13:35:00,87.12,87.12,87.06,87.11,9200.0,57.3288,57.3288,57.2893,57.3222,9200.0
2007-05-10 13:40:00,87.16,87.17,87.13,87.16,2300.0,57.3551,57.3617,57.3353,57.3551,2300.0
2007-05-10 13:45:00,87.14,87.21,87.14,87.21,1300.0,57.3419,57.388,57.3419,57.388,1300.0
2007-05-10 13:50:00,87.21,87.28,87.21,87.28,4600.0,57.388,57.434,57.388,57.434,4600.0
2007-05-10 13:55:00,87.25,87.27,87.22,87.23,3500.0,57.4143,57.4275,57.3946,57.4011,3500.0
2007-05-10 14:00:00,87.23,87.35,87.23,87.35,3600.0,57.4011,57.4801,57.4011,57.4801,3600.0
2007-05-10 14:05:00,87.33,87.33,87.3,87.3,4200.0,57.4669,57.4669,57.4472,57.4472,4200.0
2007-05-10 14:10:00,87.33,87.33,87.24,87.26,1100.0,57.4669,57.4669,57.4077,57.4209,1100.0
2007-05-10 14:15:00,87.26,87.33,87.26,87.32,1500.0,57.4209,57.4669,57.4209,57.4604,1500.0
2007-05-10 14:20:00,87.32,87.33,87.31,87.31,5800.0,57.4604,57.4669,57.4538,57.4538,5800.0
2007-05-10 14:25:00,87.32,87.42,87.29,87.37,6500.0,57.4604,57.5262,57.4406,57.4933,6500.0
2007-05-10 14:30:00,87.35,87.38,87.35,87.36,4200.0,57.4801,57.4999,57.4801,57.4867,4200.0
2007-05-10 14:35:00,87.36,87.36,87.29,87.3,23300.0,57.4867,57.4867,57.4406,57.4472,23300.0
2007-05-10 14:40:00,87.28,87.33,87.28,87.31,5400.0,57.434,57.4669,57.434,57.4538,5400.0
2007-05-10 14:45:00,87.33,87.34,87.3,87.34,3200.0,57.4669,57.4735,57.4472,57.4735,3200.0
2007-05-10 14:50:00,87.34,87.34,87.26,87.27,4100.0,57.4735,57.4735,57.4209,57.4275,4100.0
2007-05-10 14:55:00,87.28,87.28,87.24,87.24,6100.0,57.434,57.434,57.4077,57.4077,6100.0
2007-05-10 15:00:00,87.24,87.24,87.14,87.18,20400.0,57.4077,57.4077,57.3419,57.3682,20400.0
2007-05-10 15:05:00,87.18,87.18,87.1,87.11,8400.0,57.3682,57.3682,57.3156,57.3222,8400.0
2007-05-10 15:10:00,87.11,87.26,87.09,87.25,11500.0,57.3222,57.4209,57.309,57.4143,11500.0
2007-05-10 15:15:00,87.25,87.26,87.2,87.2,8400.0,57.4143,57.4209,57.3814,57.3814,8400.0
2007-05-10 15:20:00,87.2,87.24,87.17,87.19,8600.0,57.3814,57.4077,57.3617,57.3748,8600.0
2007-05-10 15:25:00,87.19,87.19,87.12,87.13,8600.0,57.3748,57.3748,57.3288,57.3353,8600.0
2007-05-10 15:30:00,87.15,87.17,87.1,87.15,10100.0,57.3485,57.3617,57.3156,57.3485,10100.0
2007-05-10 15:35:00,87.14,87.18,87.12,87.12,4300.0,57.3419,57.3682,57.3288,57.3288,4300.0
2007-05-10 15:40:00,87.1,87.11,87.01,87.01,3600.0,57.3156,57.3222,57.2564,57.2564,3600.0
2007-05-10 15:45:00,87.05,87.11,87.05,87.06,5000.0,57.2827,57.3222,57.2827,57.2893,5000.0
2007-05-10 15:50:00,87.07,87.07,87.0,87.03,2500.0,57.2959,57.2959,57.2498,57.2695,2500.0
2007-05-10 15:55:00,87.01,87.01,86.94,86.94,6300.0,57.2564,57.2564,57.2103,57.2103,6300.0
2007-05-10 16:00:00,87.01,87.07,87.01,87.06,2500.0,57.2564,57.2959,57.2564,57.2893,2500.0
2007-05-10 16:05:00,87.09,87.09,87.03,87.03,1400.0,57.309,57.309,57.2695,57.2695,1400.0
2007-05-10 16:10:00,87.03,87.03,87.03,87.03,0.0,57.2695,57.2695,57.2695,57.2695,0.0
2007-05-11 09:30:00,87.26,87.36,87.26,87.36,15700.0,57.4209,57.4867,57.4209,57.4867,15700.0
2007-05-11 09:35:00,87.4,87.41,87.26,87.39,3200.0,57.513,57.5196,57.4209,57.5064,3200.0
2007-05-11 09:40:00,87.4,87.42,87.26,87.36,13100.0,57.513,57.5262,57.4209,57.4867,13100.0
2007-05-11 09:45:00,87.38,87.48,87.38,87.47,4300.0,57.4999,57.5657,57.4999,57.5591,4300.0
2007-05-11 09:50:00,87.46,87.46,87.41,87.41,3600.0,57.5525,57.5525,57.5196,57.5196,3600.0
2007-05-11 09:55:00,87.41,87.44,87.38,87.38,9400.0,57.5196,57.5393,57.4999,57.4999,9400.0
2007-05-11 10:00:00,87.4,87.44,87.37,87.39,14200.0,57.513,57.5393,57.4933,57.5064,14200.0
2007-05-11 10:05:00,87.39,87.41,87.35,87.39,49000.0,57.5064,57.5196,57.4801,57.5064,49000.0
2007-05-11 10:10:00,87.37,87.48,87.37,87.47,2700.0,57.4933,57.5657,57.4933,57.5591,2700.0
2007-05-11 10:15:00,87.48,87.57,87.47,87.55,2700.0,57.5657,57.6249,57.5591,57.6117,2700.0
2007-05-11 10:20:00,87.53,87.58,87.5,87.58,4400.0,57.5986,57.6315,57.5788,57.6315,4400.0
2007-05-11 10:25:00,87.57,87.59,87.55,87.55,3600.0,57.6249,57.638,57.6117,57.6117,3600.0
2007-05-11 10:30:00,87.55,87.61,87.55,87.58,3400.0,57.6117,57.6512,57.6117,57.6315,3400.0
2007-05-11 10:35:00,87.56,87.63,87.54,87.61,5300.0,57.6183,57.6644,57.6051,57.6512,5300.0
2007-05-11 10:40:00,87.6,87.63,87.59,87.63,4500.0,57.6446,57.6644,57.638,57.6644,4500.0
2007-05-11 10:45:00,87.62,87.67,87.6,87.65,18600.0,57.6578,57.6907,57.6446,57.6775,18600.0
2007-05-11 10:50:00,87.66,87.83,87.66,87.79,29100.0,57.6841,57.796,57.6841,57.7696,29100.0
2007-05-11 10:55:00,87.79,87.82,87.76,87.78,9000.0,57.7696,57.7894,57.7499,57.7631,9000.0
2007-05-11 11:00:00,87.79,87.85,87.79,87.83,24800.0,57.7696,57.8091,57.7696,57.796,24800.0
2007-05-11 11:05:00,87.83,87.83,87.78,87.79,20300.0,57.796,57.796,57.7631,57.7696,20300.0
2007-05-11 11:10:00,87.79,87.81,87.78,87.79,18700.0,57.7696,57.7828,57.7631,57.7696,18700.0
2007-05-11 11:15:00,87.79,87.79,87.77,87.77,3900.0,57.7696,57.7696,57.7565,57.7565,3900.0
2007-05-11 11:20:00,87.76,87.76,87.72,87.74,18100.0,57.7499,57.7499,57.7236,57.7367,18100.0
2007-05-11 11:25:00,87.73,87.75,87.73,87.75,1800.0,57.7302,57.7433,57.7302,57.7433,1800.0
2007-05-11 11:30:00,87.76,87.78,87.73,87.74,14100.0,57.7499,57.7631,57.7302,57.7367,14100.0
2007-05-11 11:35:00,87.72,87.75,87.71,87.71,2100.0,57.7236,57.7433,57.717,57.717,2100.0
2007-05-11 11:40:00,87.71,87.74,87.68,87.68,16800.0,57.717,57.7367,57.6973,57.6973,16800.0
2007-05-11 11:45:00,87.65,87.7,87.65,87.7,10000.0,57.6775,57.7104,57.6775,57.7104,10000.0
2007-05-11 11:50:00,87.67,87.67,87.64,87.67,18200.0,57.6907,57.6907,57.6709,57.6907,18200.0
2007-05-11 11:55:00,87.67,87.73,87.67,87.72,11400.0,57.6907,57.7302,57.6907,57.7236,11400.0
2007-05-11 12:00:00,87.71,87.72,87.69,87.69,3900.0,57.717,57.7236,57.7038,57.7038,3900.0
2007-05-11 12:05:00,87.69,87.69,87.62,87.62,16100.0,57.7038,57.7038,57.6578,57.6578,16100.0
2007-05-11 12:10:00,87.62,87.64,87.61,87.61,7500.0,57.6578,57.6709,57.6512,57.6512,7500.0
2007-05-11 12:15:00,87.6,87.66,87.6,87.65,3000.0,57.6446,57.6841,57.6446,57.6775,3000.0
2007-05-11 12:20:00,87.66,87.69,87.64,87.69,3400.0,57.6841,57.7038,57.6709,57.7038,3400.0
2007-05-11 12:25:00,87.7,87.7,87.64,87.64,4300.0,57.7104,57.7104,57.6709,57.6709,4300.0
2007-05-11 12:30:00,87.63,87.67,87.63,87.67,7400.0,57.6644,57.6907,57.6644,57.6907,7400.0
2007-05-11 12:35:00,87.66,87.66,87.61,87.63,35700.0,57.6841,57.6841,57.6512,57.6644,35700.0
2007-05-11 12:40:00,87.63,87.66,87.63,87.65,3300.0,57.6644,57.6841,57.6644,57.6775,3300.0
2007-05-11 12:45:00,87.69,87.69,87.58,87.6,16800.0,57.7038,57.7038,57.6315,57.6446,16800.0
2007-05-11 12:50:00,87.59,87.64,87.58,87.62,8300.0,57.638,57.6709,57.6315,57.6578,8300.0
2007-05-11 12:55:00,87.64,87.69,87.61,87.69,2100.0,57.6709,57.7038,57.6512,57.7038,2100.0
2007-05-11 13:00:00,87.68,87.71,87.68,87.69,7700.0,57.6973,57.717,57.6973,57.7038,7700.0
2007-05-11 13:05:00,87.7,87.7,87.68,87.69,2600.0,57.7104,57.7104,57.6973,57.7038,2600.0
2007-05-11 13:10:00,87.7,87.7,87.68,87.68,1000.0,57.7104,57.7104,57.6973,57.6973,1000.0
2007-05-11 13:15:00,87.7,87.7,87.67,87.67,11500.0,57.7104,57.7104,57.6907,57.6907,11500.0
2007-05-11 13:20:00,87.68,87.7,87.68,87.7,1100.0,57.6973,57.7104,57.6973,57.7104,1100.0
2007-05-11 13:25:00,87.76,87.76,87.75,87.75,2100.0,57.7499,57.7499,57.7433,57.7433,2100.0
2007-05-11 13:30:00,87.74,87.76,87.73,87.73,1000.0,57.7367,57.7499,57.7302,57.7302,1000.0
2007-05-11 13:35:00,87.73,87.75,87.73,87.75,1100.0,57.7302,57.7433,57.7302,57.7433,1100.0
2007-05-11 13:40:00,87.74,87.76,87.71,87.71,5600.0,57.7367,57.7499,57.717,57.717,5600.0
2007-05-11 13:45:00,87.7,87.71,87.69,87.69,6200.0,57.7104,57.717,57.7038,57.7038,6200.0
2007-05-11 13:50:00,87.66,87.68,87.66,87.68,2300.0,57.6841,57.6973,57.6841,57.6973,2300.0
2007-05-11 13:55:00,87.67,87.68,87.62,87.64,1800.0,57.6907,57.6973,57.6578,57.6709,1800.0
2007-05-11 14:00:00,87.66,87.66,87.63,87.64,4200.0,57.6841,57.6841,57.6644,57.6709,4200.0
2007-05-11 14:05:00,87.63,87.64,87.63,87.64,1100.0,57.6644,57.6709,57.6644,57.6709,1100.0
2007-05-11 14:10:00,87.67,87.68,87.64,87.67,2100.0,57.6907,57.6973,57.6709,57.6907,2100.0
2007-05-11 14:15:00,87.69,87.69,87.64,87.64,3700.0,57.7038,57.7038,57.6709,57.6709,3700.0
2007-05-11 14:20:00,87.63,87.64,87.63,87.63,1600.0,57.6644,57.6709,57.6644,57.6644,1600.0
2007-05-11 14:25:00,87.65,87.65,87.63,87.64,3300.0,57.6775,57.6775,57.6644,57.6709,3300.0
2007-05-11 14:30:00,87.64,87.64,87.59,87.62,2400.0,57.6709,57.6709,57.638,57.6578,2400.0
2007-05-11 14:35:00,87.61,87.63,87.6,87.63,3400.0,57.6512,57.6644,57.6446,57.6644,3400.0
2007-05-11 14:40:00,87.61,87.69,87.61,87.69,3200.0,57.6512,57.7038,57.6512,57.7038,3200.0
2007-05-11 14:45:00,87.68,87.69,87.67,87.69,2400.0,57.6973,57.7038,57.6907,57.7038,2400.0
2007-05-11 14:50:00,87.68,87.69,87.68,87.68,7400.0,57.6973,57.7038,57.6973,57.6973,7400.0
2007-05-11 14:55:00,87.68,87.69,87.65,87.65,8800.0,57.6973,57.7038,57.6775,57.6775,8800.0
2007-05-11 15:00:00,87.65,87.69,87.64,87.66,30000.0,57.6775,57.7038,57.6709,57.6841,30000.0
2007-05-11 15:05:00,87.67,87.68,87.62,87.67,15300.0,57.6907,57.6973,57.6578,57.6907,15300.0
2007-05-11 15:10:00,87.67,87.7,87.65,87.69,7700.0,57.6907,57.7104,57.6775,57.7038,7700.0
2007-05-11 15:15:00,87.68,87.72,87.68,87.72,1500.0,57.6973,57.7236,57.6973,57.7236,1500.0
2007-05-11 15:20:00,87.7,87.73,87.7,87.72,8900.0,57.7104,57.7302,57.7104,57.7236,8900.0
2007-05-11 15:25:00,87.73,87.76,87.71,87.74,1400.0,57.7302,57.7499,57.717,57.7367,1400.0
2007-05-11 15:30:00,87.76,87.84,87.76,87.82,6100.0,57.7499,57.8026,57.7499,57.7894,6100.0
2007-05-11 15:35:00,87.82,87.84,87.8,87.8,18400.0,57.7894,57.8026,57.7762,57.7762,18400.0
2007-05-11 15:40:00,87.79,87.83,87.78,87.8,6500.0,57.7696,57.796,57.7631,57.7762,6500.0
2007-05-11 15:45:00,87.8,87.81,87.75,87.77,6200.0,57.7762,57.7828,57.7433,57.7565,6200.0
2007-05-11 15:50:00,87.78,87.82,87.78,87.82,1800.0,57.7631,57.7894,57.7631,57.7894,1800.0
2007-05-11 15:55:00,87.8,87.95,87.8,87.95,3100.0,57.7762,57.8749,57.7762,57.8749,3100.0
2007-05-11 16:00:00,87.9,87.9,87.9,87.9,100.0,57.842,57.842,57.842,57.842,100.0
2007-05-11 16:05:00,87.93,87.93,87.93,87.93,300.0,57.8618,57.8618,57.8618,57.8618,300.0
2007-05-11 16:10:00,87.93,87.93,87.93,87.93,0.0,57.8618,57.8618,57.8618,57.8618,0.0
2007-05-14 09:30:00,87.9,88.07,87.9,88.02,39600.0,57.842,57.9539,57.842,57.921,39600.0
2007-05-14 09:35:00,88.07,88.16,88.05,88.12,4700.0,57.9539,58.0131,57.9407,57.9868,4700.0
2007-05-14 09:40:00,88.13,88.14,88.11,88.11,2700.0,57.9934,58.0,57.9802,57.9802,2700.0
2007-05-14 09:45:00,88.1,88.12,88.1,88.12,1400.0,57.9736,57.9868,57.9736,57.9868,1400.0
2007-05-14 09:50:00,88.08,88.1,88.08,88.09,4300.0,57.9605,57.9736,57.9605,57.9671,4300.0
2007-05-14 09:55:00,88.11,88.14,88.1,88.12,6800.0,57.9802,58.0,57.9736,57.9868,6800.0
2007-05-14 10:00:00,88.1,88.1,88.01,88.02,6200.0,57.9736,57.9736,57.9144,57.921,6200.0
2007-05-14 10:05:00,88.0,88.04,88.0,88.03,2700.0,57.9078,57.9342,57.9078,57.9276,2700.0
2007-05-14 10:10:00,88.07,88.07,88.0,88.0,2000.0,57.9539,57.9539,57.9078,57.9078,2000.0
2007-05-14 10:15:00,88.03,88.04,87.96,87.96,4900.0,57.9276,57.9342,57.8815,57.8815,4900.0
2007-05-14 10:20:00,87.96,87.96,87.92,87.93,22800.0,57.8815,57.8815,57.8552,57.8618,22800.0
2007-05-14 10:25:00,87.95,87.96,87.88,87.93,8900.0,57.8749,57.8815,57.8289,57.8618,8900.0
2007-05-14 10:30:00,87.92,87.97,87.91,87.97,9000.0,57.8552,57.8881,57.8486,57.8881,9000.0
2007-05-14 10:35:00,87.97,88.0,87.95,88.0,2400.0,57.8881,57.9078,57.8749,57.9078,2400.0
2007-05-14 10:40:00,88.02,88.02,88.0,88.0,1400.0,57.921,57.921,57.9078,57.9078,1400.0
2007-05-14 10:45:00,88.02,88.07,88.02,88.07,400.0,57.921,57.9539,57.921,57.9539,400.0
2007-05-14 10:50:00,88.06,88.07,88.03,88.06,3900.0,57.9473,57.9539,57.9276,57.9473,3900.0
2007-05-14 10:55:00,88.06,88.09,88.03,88.03,2300.0,57.9473,57.9671,57.9276,57.9276,2300.0
2007-05-14 11:00:00,88.04,88.04,87.94,87.95,4300.0,57.9342,57.9342,57.8684,57.8749,4300.0
2007-05-14 11:05:00,87.98,88.0,87.94,87.94,5600.0,57.8947,57.9078,57.8684,57.8684,5600.0
2007-05-14 11:10:00,87.92,87.97,87.92,87.95,3500.0,57.8552,57.8881,57.8552,57.8749,3500.0
2007-05-14 11:15:00,88.0,88.0,87.97,88.0,2800.0,57.9078,57.9078,57.8881,57.9078,2800.0
2007-05-14 11:20:00,87.98,88.0,87.97,87.99,3200.0,57.8947,57.9078,57.8881,57.9013,3200.0
2007-05-14 11:25:00,87.98,88.02,87.98,88.01,12300.0,57.8947,57.921,57.8947,57.9144,12300.0
2007-05-14 11:30:00,87.92,87.94,87.92,87.94,2400.0,57.8552,57.8684,57.8552,57.8684,2400.0
2007-05-14 11:35:00,87.92,87.99,87.92,87.99,3200.0,57.8552,57.9013,57.8552,57.9013,3200.0
2007-05-14 11:40:00,87.99,87.99,87.96,87.97,4100.0,57.9013,57.9013,57.8815,57.8881,4100.0
2007-05-14 11:45:00,87.97,88.0,87.96,88.0,3800.0,57.8881,57.9078,57.8815,57.9078,3800.0
2007-05-14 11:50:00,87.96,87.96,87.94,87.94,4600.0,57.8815,57.8815,57.8684,57.8684,4600.0
2007-05-14 11:55:00,87.94,87.95,87.91,87.95,3100.0,57.8684,57.8749,57.8486,57.8749,3100.0
2007-05-14 12:00:00,87.97,88.01,87.97,88.0,4800.0,57.8881,57.9144,57.8881,57.9078,4800.0
2007-05-14 12:05:00,87.99,88.0,87.98,88.0,2300.0,57.9013,57.9078,57.8947,57.9078,2300.0
2007-05-14 12:10:00,88.0,88.05,88.0,88.02,3000.0,57.9078,57.9407,57.9078,57.921,3000.0
2007-05-14 12:15:00,88.0,88.01,88.0,88.01,2700.0,57.9078,57.9144,57.9078,57.9144,2700.0
2007-05-14 12:20:00,88.02,88.02,87.98,87.98,800.0,57.921,57.921,57.8947,57.8947,800.0
2007-05-14 12:25:00,87.99,87.99,87.97,87.98,3300.0,57.9013,57.9013,57.8881,57.8947,3300.0
2007-05-14 12:30:00,87.97,88.03,87.97,88.0,4900.0,57.8881,57.9276,57.8881,57.9078,4900.0
2007-05-14 12:35:00,88.0,88.01,87.97,87.97,1800.0,57.9078,57.9144,57.8881,57.8881,1800.0
2007-05-14 12:40:00,87.99,88.0,87.99,88.0,1600.0,57.9013,57.9078,57.9013,57.9078,1600.0
2007-05-14 12:45:00,88.03,88.03,88.01,88.01,9700.0,57.9276,57.9276,57.9144,57.9144,9700.0
2007-05-14 12:50:00,88.02,88.04,88.02,88.04,600.0,57.921,57.9342,57.921,57.9342,600.0
2007-05-14 12:55:00,88.01,88.02,88.01,88.02,1400.0,57.9144,57.921,57.9144,57.921,1400.0
2007-05-14 13:00:00,88.03,88.03,87.98,88.0,4300.0,57.9276,57.9276,57.8947,57.9078,4300.0
2007-05-14 13:05:00,88.0,88.02,88.0,88.02,300.0,57.9078,57.921,57.9078,57.921,300.0
2007-05-14 13:10:00,88.02,88.03,88.01,88.01,4300.0,57.921,57.9276,57.9144,57.9144,4300.0
2007-05-14 13:15:00,87.96,87.98,87.9,87.91,7300.0,57.8815,57.8947,57.842,57.8486,7300.0
2007-05-14 13:20:00,87.93,87.98,87.92,87.95,7500.0,57.8618,57.8947,57.8552,57.8749,7500.0
2007-05-14 13:25:00,87.96,87.97,87.95,87.96,6100.0,57.8815,57.8881,57.8749,57.8815,6100.0
2007-05-14 13:30:00,87.96,87.97,87.95,87.96,3000.0,57.8815,57.8881,57.8749,57.8815,3000.0
2007-05-14 13:35:00,87.94,87.94,87.82,87.86,9400.0,57.8684,57.8684,57.7894,57.8157,9400.0
2007-05-14 13:40:00,87.87,87.89,87.79,87.8,8200.0,57.8223,57.8355,57.7696,57.7762,8200.0
2007-05-14 13:45:00,87.79,87.8,87.77,87.8,6400.0,57.7696,57.7762,57.7565,57.7762,6400.0
2007-05-14 13:50:00,87.77,87.78,87.73,87.75,13700.0,57.7565,57.7631,57.7302,57.7433,13700.0
2007-05-14 13:55:00,87.77,87.77,87.7,87.72,7100.0,57.7565,57.7565,57.7104,57.7236,7100.0
2007-05-14 14:00:00,87.67,87.68,87.53,87.54,7600.0,57.6907,57.6973,57.5986,57.6051,7600.0
2007-05-14 14:05:00,87.55,87.62,87.55,87.62,5100.0,57.6117,57.6578,57.6117,57.6578,5100.0
2007-05-14 14:10:00,87.6,87.62,87.57,87.59,4500.0,57.6446,57.6578,57.6249,57.638,4500.0
2007-05-14 14:15:00,87.6,87.6,87.52,87.59,10000.0,57.6446,57.6446,57.592,57.638,10000.0
2007-05-14 14:20:00,87.58,87.65,87.57,87.65,10700.0,57.6315,57.6775,57.6249,57.6775,10700.0
2007-05-14 14:25:00,87.65,87.7,87.63,87.7,14800.0,57.6775,57.7104,57.6644,57.7104,14800.0
2007-05-14 14:30:00,87.69,87.73,87.67,87.67,11800.0,57.7038,57.7302,57.6907,57.6907,11800.0
2007-05-14 14:35:00,87.65,87.66,87.6,87.63,11300.0,57.6775,57.6841,57.6446,57.6644,11300.0
2007-05-14 14:40:00,87.63,87.66,87.6,87.61,12200.0,57.6644,57.6841,57.6446,57.6512,12200.0
2007-05-14 14:45:00,87.63,87.69,87.63,87.67,5200.0,57.6644,57.7038,57.6644,57.6907,5200.0
2007-05-14 14:50:00,87.67,87.73,87.64,87.64,3000.0,57.6907,57.7302,57.6709,57.6709,3000.0
2007-05-14 14:55:00,87.64,87.66,87.6,87.63,44700.0,57.6709,57.6841,57.6446,57.6644,44700.0
2007-05-14 15:00:00,87.64,87.76,87.61,87.76,4700.0,57.6709,57.7499,57.6512,57.7499,4700.0
2007-05-14 15:05:00,87.72,87.73,87.67,87.73,2600.0,57.7236,57.7302,57.6907,57.7302,2600.0
2007-05-14 15:10:00,87.73,87.73,87.73,87.73,500.0,57.7302,57.7302,57.7302,57.7302,500.0
2007-05-14 15:15:00,87.78,87.8,87.76,87.78,7500.0,57.7631,57.7762,57.7499,57.7631,7500.0
2007-05-14 15:20:00,87.78,87.81,87.78,87.81,7200.0,57.7631,57.7828,57.7631,57.7828,7200.0
2007-05-14 15:25:00,87.73,87.75,87.69,87.75,3100.0,57.7302,57.7433,57.7038,57.7433,3100.0
2007-05-14 15:30:00,87.75,87.77,87.74,87.76,900.0,57.7433,57.7565,57.7367,57.7499,900.0
2007-05-14 15:35:00,87.81,87.82,87.76,87.76,1200.0,57.7828,57.7894,57.7499,57.7499,1200.0
2007-05-14 15:40:00,87.73,87.8,87.73,87.76,6800.0,57.7302,57.7762,57.7302,57.7499,6800.0
2007-05-14 15:45:00,87.79,87.83,87.79,87.81,5400.0,57.7696,57.796,57.7696,57.7828,5400.0
2007-05-14 15:50:00,87.79,87.8,87.75,87.75,12700.0,57.7696,57.7762,57.7433,57.7433,12700.0
2007-05-14 15:55:00,87.75,87.79,87.71,87.77,5200.0,57.7433,57.7696,57.717,57.7565,5200.0
2007-05-14 16:00:00,87.77,87.77,87.77,87.77,0.0,57.7565,57.7565,57.7565,57.7565,0.0
2007-05-14 16:05:00,87.77,87.77,87.77,87.77,0.0,57.7565,57.7565,57.7565,57.7565,0.0
2007-05-14 16:10:00,87.86,87.86,87.86,87.86,900.0,57.8157,57.8157,57.8157,57.8157,900.0
2007-05-15 09:30:00,87.97,88.05,87.93,88.05,20900.0,57.8881,57.9407,57.8618,57.9407,20900.0
2007-05-15 09:35:00,88.11,88.13,88.0,88.03,12100.0,57.9802,57.9934,57.9078,57.9276,12100.0
2007-05-15 09:40:00,88.04,88.13,88.03,88.07,9000.0,57.9342,57.9934,57.9276,57.9539,9000.0
2007-05-15 09:45:00,88.01,88.01,87.92,87.94,6100.0,57.9144,57.9144,57.8552,57.8684,6100.0
2007-05-15 09:50:00,87.89,87.95,87.88,87.94,4700.0,57.8355,57.8749,57.8289,57.8684,4700.0
2007-05-15 09:55:00,87.94,88.06,87.94,88.05,6100.0,57.8684,57.9473,57.8684,57.9407,6100.0
2007-05-15 10:00:00,88.07,88.22,88.04,88.21,12000.0,57.9539,58.0526,57.9342,58.046,12000.0
2007-05-15 10:05:00,88.21,88.3,88.2,88.29,9700.0,58.046,58.1053,58.0394,58.0987,9700.0
2007-05-15 10:10:00,88.31,88.4,88.31,88.37,12500.0,58.1118,58.1711,58.1118,58.1513,12500.0
2007-05-15 10:15:00,88.37,88.46,88.37,88.46,5200.0,58.1513,58.2105,58.1513,58.2105,5200.0
2007-05-15 10:20:00,88.4,88.46,88.37,88.41,10800.0,58.1711,58.2105,58.1513,58.1776,10800.0
2007-05-15 10:25:00,88.4,88.43,88.4,88.4,3700.0,58.1711,58.1908,58.1711,58.1711,3700.0
2007-05-15 10:30:00,88.39,88.4,88.32,88.33,10800.0,58.1645,58.1711,58.1184,58.125,10800.0
2007-05-15 10:35:00,88.34,88.35,88.29,88.29,5800.0,58.1316,58.1382,58.0987,58.0987,5800.0
2007-05-15 10:40:00,88.29,88.33,88.27,88.31,5000.0,58.0987,58.125,58.0855,58.1118,5000.0
2007-05-15 10:45:00,88.32,88.39,88.32,88.33,15000.0,58.1184,58.1645,58.1184,58.125,15000.0
2007-05-15 10:50:00,88.32,88.39,88.32,88.34,10800.0,58.1184,58.1645,58.1184,58.1316,10800.0
2007-05-15 10:55:00,88.34,88.35,88.18,88.22,12400.0,58.1316,58.1382,58.0263,58.0526,12400.0
2007-05-15 11:00:00,88.19,88.23,88.12,88.22,15600.0,58.0329,58.0592,57.9868,58.0526,15600.0
2007-05-15 11:05:00,88.22,88.22,88.17,88.18,7100.0,58.0526,58.0526,58.0197,58.0263,7100.0
2007-05-15 11:10:00,88.16,88.19,88.11,88.19,6200.0,58.0131,58.0329,57.9802,58.0329,6200.0
2007-05-15 11:15:00,88.18,88.27,88.18,88.25,5000.0,58.0263,58.0855,58.0263,58.0723,5000.0
2007-05-15 11:20:00,88.23,88.27,88.2,88.25,12800.0,58.0592,58.0855,58.0394,58.0723,12800.0
2007-05-15 11:25:00,88.26,88.28,88.22,88.26,10700.0,58.0789,58.0921,58.0526,58.0789,10700.0
2007-05-15 11:30:00,88.26,88.28,88.26,88.28,3300.0,58.0789,58.0921,58.0789,58.0921,3300.0
2007-05-15 11:35:00,88.28,88.39,88.25,88.39,8300.0,58.0921,58.1645,58.0723,58.1645,8300.0
2007-05-15 11:40:00,88.41,88.44,88.39,88.44,13100.0,58.1776,58.1974,58.1645,58.1974,13100.0
2007-05-15 11:45:00,88.44,88.47,88.41,88.46,21100.0,58.1974,58.2171,58.1776,58.2105,21100.0
2007-05-15 11:50:00,88.49,88.53,88.38,88.41,8600.0,58.2303,58.2566,58.1579,58.1776,8600.0
2007-05-15 11:55:00,88.42,88.43,88.38,88.4,4500.0,58.1842,58.1908,58.1579,58.1711,4500.0
2007-05-15 12:00:00,88.41,88.41,88.37,88.38,3900.0,58.1776,58.1776,58.1513,58.1579,3900.0
2007-05-15 12:05:00,88.37,88.43,88.37,88.4,4700.0,58.1513,58.1908,58.1513,58.1711,4700.0
2007-05-15 12:10:00,88.43,88.48,88.43,88.48,3400.0,58.1908,58.2237,58.1908,58.2237,3400.0
2007-05-15 12:15:00,88.48,88.48,88.38,88.38,2000.0,58.2237,58.2237,58.1579,58.1579,2000.0
2007-05-15 12:20:00,88.4,88.4,88.35,88.37,4800.0,58.1711,58.1711,58.1382,58.1513,4800.0
2007-05-15 12:25:00,88.36,88.41,88.36,88.41,600.0,58.1447,58.1776,58.1447,58.1776,600.0
2007-05-15 12:30:00,88.41,88.41,88.41,88.41,600.0,58.1776,58.1776,58.1776,58.1776,600.0
2007-05-15 12:35:00,88.44,88.45,88.43,88.45,1400.0,58.1974,58.204,58.1908,58.204,1400.0
2007-05-15 12:40:00,88.48,88.53,88.48,88.5,2400.0,58.2237,58.2566,58.2237,58.2369,2400.0
2007-05-15 12:45:00,88.4,88.44,88.4,88.4,5000.0,58.1711,58.1974,58.1711,58.1711,5000.0
2007-05-15 12:50:00,88.4,88.42,88.37,88.38,3200.0,58.1711,58.1842,58.1513,58.1579,3200.0
2007-05-15 12:55:00,88.39,88.39,88.33,88.35,4600.0,58.1645,58.1645,58.125,58.1382,4600.0
2007-05-15 13:00:00,88.35,88.35,88.25,88.29,4900.0,58.1382,58.1382,58.0723,58.0987,4900.0
2007-05-15 13:05:00,88.31,88.34,88.3,88.34,2400.0,58.1118,58.1316,58.1053,58.1316,2400.0
2007-05-15 13:10:00,88.35,88.4,88.35,88.38,1300.0,58.1382,58.1711,58.1382,58.1579,1300.0
2007-05-15 13:15:00,88.39,88.41,88.38,88.38,2900.0,58.1645,58.1776,58.1579,58.1579,2900.0
2007-05-15 13:20:00,88.41,88.42,88.37,88.37,8000.0,58.1776,58.1842,58.1513,58.1513,8000.0
2007-05-15 13:25:00,88.37,88.39,88.36,88.37,4100.0,58.1513,58.1645,58.1447,58.1513,4100.0
2007-05-15 13:30:00,88.38,88.39,88.31,88.37,6000.0,58.1579,58.1645,58.1118,58.1513,6000.0
2007-05-15 13:35:00,88.38,88.38,88.34,88.35,2100.0,58.1579,58.1579,58.1316,58.1382,2100.0
2007-05-15 13:40:00,88.31,88.31,88.23,88.29,15200.0,58.1118,58.1118,58.0592,58.0987,15200.0
2007-05-15 13:45:00,88.27,88.27,88.1,88.13,8100.0,58.0855,58.0855,57.9736,57.9934,8100.0
2007-05-15 13:50:00,88.11,88.23,88.11,88.12,14600.0,57.9802,58.0592,57.9802,57.9868,14600.0
2007-05-15 13:55:00,88.12,88.21,88.12,88.21,7800.0,57.9868,58.046,57.9868,58.046,7800.0
2007-05-15 14:00:00,88.18,88.18,88.13,88.14,4700.0,58.0263,58.0263,57.9934,58.0,4700.0
2007-05-15 14:05:00,88.19,88.25,88.18,88.25,7600.0,58.0329,58.0723,58.0263,58.0723,7600.0
2007-05-15 14:10:00,88.24,88.24,88.15,88.19,11900.0,58.0658,58.0658,58.0065,58.0329,11900.0
2007-05-15 14:15:00,88.16,88.16,88.04,88.07,6200.0,58.0131,58.0131,57.9342,57.9539,6200.0
2007-05-15 14:20:00,88.08,88.16,88.06,88.15,76900.0,57.9605,58.0131,57.9473,58.0065,76900.0
2007-05-15 14:25:00,88.13,88.14,88.09,88.12,253400.0,57.9934,58.0,57.9671,57.9868,253400.0
2007-05-15 14:30:00,88.12,88.17,88.12,88.12,14200.0,57.9868,58.0197,57.9868,57.9868,14200.0
2007-05-15 14:35:00,88.12,88.13,87.93,87.95,37600.0,57.9868,57.9934,57.8618,57.8749,37600.0
2007-05-15 14:40:00,87.96,88.0,87.83,87.87,9300.0,57.8815,57.9078,57.796,57.8223,9300.0
2007-05-15 14:45:00,87.85,87.87,87.77,87.78,13700.0,57.8091,57.8223,57.7565,57.7631,13700.0
2007-05-15 14:50:00,87.8,87.91,87.8,87.9,59200.0,57.7762,57.8486,57.7762,57.842,59200.0
2007-05-15 14:55:00,87.89,87.91,87.85,87.91,30900.0,57.8355,57.8486,57.8091,57.8486,30900.0
2007-05-15 15:00:00,87.92,87.97,87.91,87.95,4200.0,57.8552,57.8881,57.8486,57.8749,4200.0
2007-05-15 15:05:00,87.94,87.94,87.89,87.89,4300.0,57.8684,57.8684,57.8355,57.8355,4300.0
2007-05-15 15:10:00,87.91,87.96,87.89,87.93,8400.0,57.8486,57.8815,57.8355,57.8618,8400.0
2007-05-15 15:15:00,87.92,87.94,87.86,87.89,9600.0,57.8552,57.8684,57.8157,57.8355,9600.0
2007-05-15 15:20:00,87.87,87.87,87.78,87.82,5900.0,57.8223,57.8223,57.7631,57.7894,5900.0
2007-05-15 15:25:00,87.8,87.9,87.8,87.9,7900.0,57.7762,57.842,57.7762,57.842,7900.0
2007-05-15 15:30:00,87.91,87.91,87.85,87.87,8300.0,57.8486,57.8486,57.8091,57.8223,8300.0
2007-05-15 15:35:00,87.87,87.93,87.87,87.93,3700.0,57.8223,57.8618,57.8223,57.8618,3700.0
2007-05-15 15:40:00,87.97,87.97,87.86,87.87,8900.0,57.8881,57.8881,57.8157,57.8223,8900.0
2007-05-15 15:45:00,87.87,87.87,87.78,87.8,11100.0,57.8223,57.8223,57.7631,57.7762,11100.0
2007-05-15 15:50:00,87.81,87.83,87.74,87.74,8900.0,57.7828,57.796,57.7367,57.7367,8900.0
2007-05-15 15:55:00,87.75,87.83,87.75,87.83,69500.0,57.7433,57.796,57.7433,57.796,69500.0
2007-05-15 16:00:00,87.86,87.86,87.86,87.86,85000.0,57.8157,57.8157,57.8157,57.8157,85000.0
2007-05-15 16:05:00,87.86,87.86,87.86,87.86,84900.0,57.8157,57.8157,57.8157,57.8157,84900.0
2007-05-15 16:10:00,87.88,87.92,87.88,87.92,4000.0,57.8289,57.8552,57.8289,57.8552,4000.0
2007-05-16 09:30:00,88.04,88.15,88.04,88.13,34300.0,57.9342,58.0065,57.9342,57.9934,34300.0
2007-05-16 09:35:00,88.1,88.26,88.1,88.22,22500.0,57.9736,58.0789,57.9736,58.0526,22500.0
2007-05-16 09:40:00,88.21,88.23,88.17,88.17,14800.0,58.046,58.0592,58.0197,58.0197,14800.0
2007-05-16 09:45:00,88.18,88.21,88.15,88.15,4700.0,58.0263,58.046,58.0065,58.0065,4700.0
2007-05-16 09:50:00,88.18,88.21,88.15,88.19,6700.0,58.0263,58.046,58.0065,58.0329,6700.0
2007-05-16 09:55:00,88.19,88.19,88.13,88.16,4900.0,58.0329,58.0329,57.9934,58.0131,4900.0
2007-05-16 10:00:00,88.14,88.18,88.12,88.15,3800.0,58.0,58.0263,57.9868,58.0065,3800.0
2007-05-16 10:05:00,88.15,88.19,88.15,88.19,10000.0,58.0065,58.0329,58.0065,58.0329,10000.0
2007-05-16 10:10:00,88.18,88.32,88.17,88.3,37300.0,58.0263,58.1184,58.0197,58.1053,37300.0
2007-05-16 10:15:00,88.29,88.29,88.23,88.23,13400.0,58.0987,58.0987,58.0592,58.0592,13400.0
2007-05-16 10:20:00,88.24,88.26,88.22,88.23,16200.0,58.0658,58.0789,58.0526,58.0592,16200.0
2007-05-16 10:25:00,88.2,88.22,88.2,88.21,3700.0,58.0394,58.0526,58.0394,58.046,3700.0
2007-05-16 10:30:00,88.2,88.2,88.15,88.16,6000.0,58.0394,58.0394,58.0065,58.0131,6000.0
2007-05-16 10:35:00,88.14,88.16,88.09,88.13,14300.0,58.0,58.0131,57.9671,57.9934,14300.0
2007-05-16 10:40:00,88.12,88.2,88.11,88.18,7000.0,57.9868,58.0394,57.9802,58.0263,7000.0
2007-05-16 10:45:00,88.17,88.17,88.09,88.11,8300.0,58.0197,58.0197,57.9671,57.9802,8300.0
2007-05-16 10:50:00,88.12,88.12,88.03,88.05,10200.0,57.9868,57.9868,57.9276,57.9407,10200.0
2007-05-16 10:55:00,88.03,88.08,88.01,88.05,30100.0,57.9276,57.9605,57.9144,57.9407,30100.0
2007-05-16 11:00:00,88.06,88.06,88.02,88.06,14700.0,57.9473,57.9473,57.921,57.9473,14700.0
2007-05-16 11:05:00,88.06,88.06,87.98,87.98,34100.0,57.9473,57.9473,57.8947,57.8947,34100.0
2007-05-16 11:10:00,87.98,87.98,87.92,87.93,14500.0,57.8947,57.8947,57.8552,57.8618,14500.0
2007-05-16 11:15:00,87.94,87.99,87.94,87.99,22300.0,57.8684,57.9013,57.8684,57.9013,22300.0
2007-05-16 11:20:00,87.99,88.02,87.98,87.98,15500.0,57.9013,57.921,57.8947,57.8947,15500.0
2007-05-16 11:25:00,87.98,88.04,87.96,88.03,10700.0,57.8947,57.9342,57.8815,57.9276,10700.0
2007-05-16 11:30:00,88.01,88.07,88.01,88.05,9100.0,57.9144,57.9539,57.9144,57.9407,9100.0
2007-05-16 11:35:00,88.05,88.19,88.05,88.18,17000.0,57.9407,58.0329,57.9407,58.0263,17000.0
2007-05-16 11:40:00,88.16,88.16,88.11,88.12,15600.0,58.0131,58.0131,57.9802,57.9868,15600.0
2007-05-16 11:45:00,88.12,88.14,88.12,88.13,3000.0,57.9868,58.0,57.9868,57.9934,3000.0
2007-05-16 11:50:00,88.11,88.17,88.11,88.17,6200.0,57.9802,58.0197,57.9802,58.0197,6200.0
2007-05-16 11:55:00,88.17,88.18,88.14,88.16,8700.0,58.0197,58.0263,58.0,58.0131,8700.0
2007-05-16 12:00:00,88.16,88.17,88.11,88.14,7600.0,58.0131,58.0197,57.9802,58.0,7600.0
2007-05-16 12:05:00,88.13,88.13,88.05,88.05,8900.0,57.9934,57.9934,57.9407,57.9407,8900.0
2007-05-16 12:10:00,88.04,88.08,88.03,88.06,5800.0,57.9342,57.9605,57.9276,57.9473,5800.0
2007-05-16 12:15:00,88.06,88.1,88.06,88.08,15100.0,57.9473,57.9736,57.9473,57.9605,15100.0
2007-05-16 12:20:00,88.08,88.08,88.0,88.01,8500.0,57.9605,57.9605,57.9078,57.9144,8500.0
2007-05-16 12:25:00,88.0,88.06,88.0,88.06,5800.0,57.9078,57.9473,57.9078,57.9473,5800.0
2007-05-16 12:30:00,88.06,88.07,88.05,88.06,2100.0,57.9473,57.9539,57.9407,57.9473,2100.0
2007-05-16 12:35:00,88.07,88.07,88.02,88.02,3300.0,57.9539,57.9539,57.921,57.921,3300.0
2007-05-16 12:40:00,88.02,88.02,87.95,87.97,9800.0,57.921,57.921,57.8749,57.8881,9800.0
2007-05-16 12:45:00,87.96,88.02,87.96,88.0,3100.0,57.8815,57.921,57.8815,57.9078,3100.0
2007-05-16 12:50:00,88.01,88.07,88.01,88.07,4500.0,57.9144,57.9539,57.9144,57.9539,4500.0
2007-05-16 12:55:00,88.07,88.11,88.05,88.1,6400.0,57.9539,57.9802,57.9407,57.9736,6400.0
2007-05-16 13:00:00,88.13,88.13,88.09,88.11,5600.0,57.9934,57.9934,57.9671,57.9802,5600.0
2007-05-16 13:05:00,88.14,88.14,88.06,88.09,7000.0,58.0,58.0,57.9473,57.9671,7000.0
2007-05-16 13:10:00,88.07,88.07,88.03,88.05,8700.0,57.9539,57.9539,57.9276,57.9407,8700.0
2007-05-16 13:15:00,88.06,88.09,88.06,88.06,3700.0,57.9473,57.9671,57.9473,57.9473,3700.0
2007-05-16 13:20:00,88.07,88.14,88.07,88.11,30200.0,57.9539,58.0,57.9539,57.9802,30200.0
2007-05-16 13:25:00,88.13,88.13,88.06,88.07,4500.0,57.9934,57.9934,57.9473,57.9539,4500.0
2007-05-16 13:30:00,88.1,88.14,88.09,88.14,3900.0,57.9736,58.0,57.9671,58.0,3900.0
2007-05-16 13:35:00,88.15,88.18,88.15,88.18,300.0,58.0065,58.0263,58.0065,58.0263,300.0
2007-05-16 13:40:00,88.2,88.28,88.17,88.28,6700.0,58.0394,58.0921,58.0197,58.0921,6700.0
2007-05-16 13:45:00,88.28,88.32,88.26,88.26,6500.0,58.0921,58.1184,58.0789,58.0789,6500.0
2007-05-16 13:50:00,88.26,88.3,88.24,88.26,14400.0,58.0789,58.1053,58.0658,58.0789,14400.0
2007-05-16 13:55:00,88.26,88.26,88.22,88.22,4100.0,58.0789,58.0789,58.0526,58.0526,4100.0
2007-05-16 14:00:00,88.21,88.27,88.21,88.27,1700.0,58.046,58.0855,58.046,58.0855,1700.0
2007-05-16 14:05:00,88.27,88.38,88.27,88.38,10900.0,58.0855,58.1579,58.0855,58.1579,10900.0
2007-05-16 14:10:00,88.38,88.4,88.37,88.39,5800.0,58.1579,58.1711,58.1513,58.1645,5800.0
2007-05-16 14:15:00,88.39,88.45,88.37,88.39,1000.0,58.1645,58.204,58.1513,58.1645,1000.0
2007-05-16 14:20:00,88.38,88.38,88.36,88.36,2800.0,58.1579,58.1579,58.1447,58.1447,2800.0
2007-05-16 14:25:00,88.33,88.41,88.31,88.35,8900.0,58.125,58.1776,58.1118,58.1382,8900.0
2007-05-16 14:30:00,88.37,88.4,88.33,88.34,3600.0,58.1513,58.1711,58.125,58.1316,3600.0
2007-05-16 14:35:00,88.35,88.36,88.31,88.31,3800.0,58.1382,58.1447,58.1118,58.1118,3800.0
2007-05-16 14:40:00,88.31,88.35,88.31,88.34,6500.0,58.1118,58.1382,58.1118,58.1316,6500.0
2007-05-16 14:45:00,88.35,88.38,88.3,88.35,26300.0,58.1382,58.1579,58.1053,58.1382,26300.0
2007-05-16 14:50:00,88.32,88.35,88.32,88.33,1700.0,58.1184,58.1382,58.1184,58.125,1700.0
2007-05-16 14:55:00,88.37,88.37,88.36,88.36,1500.0,58.1513,58.1513,58.1447,58.1447,1500.0
2007-05-16 15:00:00,88.37,88.38,88.31,88.31,6800.0,58.1513,58.1579,58.1118,58.1118,6800.0
2007-05-16 15:05:00,88.32,88.33,88.27,88.33,24600.0,58.1184,58.125,58.0855,58.125,24600.0
2007-05-16 15:10:00,88.32,88.36,88.29,88.32,53700.0,58.1184,58.1447,58.0987,58.1184,53700.0
2007-05-16 15:15:00,88.33,88.39,88.33,88.34,20100.0,58.125,58.1645,58.125,58.1316,20100.0
2007-05-16 15:20:00,88.33,88.36,88.33,88.35,2100.0,58.125,58.1447,58.125,58.1382,2100.0
2007-05-16 15:25:00,88.34,88.4,88.34,88.35,3700.0,58.1316,58.1711,58.1316,58.1382,3700.0
2007-05-16 15:30:00,88.37,88.45,88.37,88.45,14800.0,58.1513,58.204,58.1513,58.204,14800.0
2007-05-16 15:35:00,88.45,88.49,88.44,88.44,13900.0,58.204,58.2303,58.1974,58.1974,13900.0
2007-05-16 15:40:00,88.45,88.51,88.45,88.48,11800.0,58.204,58.2434,58.204,58.2237,11800.0
2007-05-16 15:45:00,88.47,88.49,88.47,88.48,8900.0,58.2171,58.2303,58.2171,58.2237,8900.0
2007-05-16 15:50:00,88.48,88.49,88.46,88.46,10600.0,58.2237,58.2303,58.2105,58.2105,10600.0
2007-05-16 15:55:00,88.47,88.54,88.46,88.54,2400.0,58.2171,58.2632,58.2105,58.2632,2400.0
2007-05-16 16:00:00,88.54,88.54,88.54,88.54,100.0,58.2632,58.2632,58.2632,58.2632,100.0
2007-05-16 16:05:00,88.54,88.54,88.54,88.54,0.0,58.2632,58.2632,58.2632,58.2632,0.0
2007-05-16 16:10:00,88.54,88.54,88.54,88.54,0.0,58.2632,58.2632,58.2632,58.2632,0.0
2007-05-17 09:30:00,88.37,88.42,88.33,88.35,12700.0,58.1513,58.1842,58.125,58.1382,12700.0
2007-05-17 09:35:00,88.36,88.42,88.36,88.36,5400.0,58.1447,58.1842,58.1447,58.1447,5400.0
2007-05-17 09:40:00,88.37,88.4,88.3,88.3,30200.0,58.1513,58.1711,58.1053,58.1053,30200.0
2007-05-17 09:45:00,88.3,88.36,88.3,88.3,12400.0,58.1053,58.1447,58.1053,58.1053,12400.0
2007-05-17 09:50:00,88.31,88.32,88.18,88.2,14000.0,58.1118,58.1184,58.0263,58.0394,14000.0
2007-05-17 09:55:00,88.25,88.28,88.23,88.27,8400.0,58.0723,58.0921,58.0592,58.0855,8400.0
2007-05-17 10:00:00,88.25,88.35,88.2,88.35,22800.0,58.0723,58.1382,58.0394,58.1382,22800.0
2007-05-17 10:05:00,88.35,88.46,88.35,88.42,67600.0,58.1382,58.2105,58.1382,58.1842,67600.0
2007-05-17 10:10:00,88.4,88.42,88.39,88.4,4300.0,58.1711,58.1842,58.1645,58.1711,4300.0
2007-05-17 10:15:00,88.44,88.46,88.39,88.39,7900.0,58.1974,58.2105,58.1645,58.1645,7900.0
2007-05-17 10:20:00,88.38,88.45,88.38,88.43,13600.0,58.1579,58.204,58.1579,58.1908,13600.0
2007-05-17 10:25:00,88.43,88.47,88.43,88.46,4500.0,58.1908,58.2171,58.1908,58.2105,4500.0
2007-05-17 10:30:00,88.45,88.46,88.44,88.44,6400.0,58.204,58.2105,58.1974,58.1974,6400.0
2007-05-17 10:35:00,88.43,88.44,88.37,88.38,7500.0,58.1908,58.1974,58.1513,58.1579,7500.0
2007-05-17 10:40:00,88.39,88.42,88.34,88.34,8900.0,58.1645,58.1842,58.1316,58.1316,8900.0
2007-05-17 10:45:00,88.35,88.39,88.31,88.38,6100.0,58.1382,58.1645,58.1118,58.1579,6100.0
2007-05-17 10:50:00,88.4,88.42,88.4,88.4,4500.0,58.1711,58.1842,58.1711,58.1711,4500.0
2007-05-17 10:55:00,88.4,88.48,88.4,88.46,2900.0,58.1711,58.2237,58.1711,58.2105,2900.0
2007-05-17 11:00:00,88.47,88.5,88.47,88.48,2700.0,58.2171,58.2369,58.2171,58.2237,2700.0
2007-05-17 11:05:00,88.47,88.51,88.45,88.48,6400.0,58.2171,58.2434,58.204,58.2237,6400.0
2007-05-17 11:10:00,88.48,88.5,88.47,88.5,3300.0,58.2237,58.2369,58.2171,58.2369,3300.0
2007-05-17 11:15:00,88.49,88.49,88.47,88.47,2200.0,58.2303,58.2303,58.2171,58.2171,2200.0
2007-05-17 11:20:00,88.47,88.5,88.44,88.48,5700.0,58.2171,58.2369,58.1974,58.2237,5700.0
2007-05-17 11:25:00,88.5,88.51,88.48,88.49,15900.0,58.2369,58.2434,58.2237,58.2303,15900.0
2007-05-17 11:30:00,88.49,88.54,88.49,88.52,3600.0,58.2303,58.2632,58.2303,58.25,3600.0
2007-05-17 11:35:00,88.52,88.55,88.51,88.52,2500.0,58.25,58.2698,58.2434,58.25,2500.0
2007-05-17 11:40:00,88.52,88.54,88.52,88.53,9700.0,58.25,58.2632,58.25,58.2566,9700.0
2007-05-17 11:45:00,88.54,88.63,88.51,88.6,9500.0,58.2632,58.3224,58.2434,58.3027,9500.0
2007-05-17 11:50:00,88.6,88.6,88.5,88.5,3100.0,58.3027,58.3027,58.2369,58.2369,3100.0
2007-05-17 11:55:00,88.51,88.51,88.5,88.51,8500.0,58.2434,58.2434,58.2369,58.2434,8500.0
2007-05-17 12:00:00,88.52,88.55,88.49,88.49,4900.0,58.25,58.2698,58.2303,58.2303,4900.0
2007-05-17 12:05:00,88.49,88.52,88.49,88.5,4400.0,58.2303,58.25,58.2303,58.2369,4400.0
2007-05-17 12:10:00,88.51,88.52,88.48,88.52,22300.0,58.2434,58.25,58.2237,58.25,22300.0
2007-05-17 12:15:00,88.5,88.55,88.48,88.51,9400.0,58.2369,58.2698,58.2237,58.2434,9400.0
2007-05-17 12:20:00,88.49,88.49,88.43,88.48,6600.0,58.2303,58.2303,58.1908,58.2237,6600.0
2007-05-17 12:25:00,88.48,88.51,88.48,88.5,7500.0,58.2237,58.2434,58.2237,58.2369,7500.0
2007-05-17 12:30:00,88.51,88.54,88.48,88.48,4900.0,58.2434,58.2632,58.2237,58.2237,4900.0
2007-05-17 12:35:00,88.48,88.48,88.41,88.47,5800.0,58.2237,58.2237,58.1776,58.2171,5800.0
2007-05-17 12:40:00,88.46,88.46,88.43,88.43,1700.0,58.2105,58.2105,58.1908,58.1908,1700.0
2007-05-17 12:45:00,88.42,88.49,88.42,88.47,8400.0,58.1842,58.2303,58.1842,58.2171,8400.0
2007-05-17 12:50:00,88.47,88.48,88.44,88.47,7000.0,58.2171,58.2237,58.1974,58.2171,7000.0
2007-05-17 12:55:00,88.47,88.47,88.44,88.44,3800.0,58.2171,58.2171,58.1974,58.1974,3800.0
2007-05-17 13:00:00,88.43,88.43,88.38,88.43,13300.0,58.1908,58.1908,58.1579,58.1908,13300.0
2007-05-17 13:05:00,88.43,88.45,88.42,88.45,12400.0,58.1908,58.204,58.1842,58.204,12400.0
2007-05-17 13:10:00,88.46,88.46,88.44,88.44,3100.0,58.2105,58.2105,58.1974,58.1974,3100.0
2007-05-17 13:15:00,88.42,88.44,88.42,88.44,2500.0,58.1842,58.1974,58.1842,58.1974,2500.0
2007-05-17 13:20:00,88.51,88.51,88.46,88.46,4500.0,58.2434,58.2434,58.2105,58.2105,4500.0
2007-05-17 13:25:00,88.49,88.5,88.47,88.5,1000.0,58.2303,58.2369,58.2171,58.2369,1000.0
2007-05-17 13:30:00,88.5,88.54,88.5,88.54,4700.0,58.2369,58.2632,58.2369,58.2632,4700.0
2007-05-17 13:35:00,88.54,88.55,88.49,88.49,4700.0,58.2632,58.2698,58.2303,58.2303,4700.0
2007-05-17 13:40:00,88.48,88.5,88.47,88.47,3300.0,58.2237,58.2369,58.2171,58.2171,3300.0
2007-05-17 13:45:00,88.49,88.5,88.46,88.46,2500.0,58.2303,58.2369,58.2105,58.2105,2500.0
2007-05-17 13:50:00,88.47,88.47,88.42,88.44,3700.0,58.2171,58.2171,58.1842,58.1974,3700.0
2007-05-17 13:55:00,88.46,88.49,88.44,88.49,600.0,58.2105,58.2303,58.1974,58.2303,600.0
2007-05-17 14:00:00,88.5,88.5,88.45,88.48,900.0,58.2369,58.2369,58.204,58.2237,900.0
2007-05-17 14:05:00,88.49,88.52,88.47,88.52,4300.0,58.2303,58.25,58.2171,58.25,4300.0
2007-05-17 14:10:00,88.51,88.51,88.48,88.49,3000.0,58.2434,58.2434,58.2237,58.2303,3000.0
2007-05-17 14:15:00,88.53,88.59,88.53,88.56,8700.0,58.2566,58.2961,58.2566,58.2763,8700.0
2007-05-17 14:20:00,88.58,88.58,88.55,88.55,1400.0,58.2895,58.2895,58.2698,58.2698,1400.0
2007-05-17 14:25:00,88.56,88.59,88.54,88.59,21000.0,58.2763,58.2961,58.2632,58.2961,21000.0
2007-05-17 14:30:00,88.58,88.59,88.54,88.56,14200.0,58.2895,58.2961,58.2632,58.2763,14200.0
2007-05-17 14:35:00,88.56,88.56,88.53,88.55,10100.0,58.2763,58.2763,58.2566,58.2698,10100.0
2007-05-17 14:40:00,88.56,88.57,88.56,88.56,2400.0,58.2763,58.2829,58.2763,58.2763,2400.0
2007-05-17 14:45:00,88.57,88.62,88.57,88.59,6400.0,58.2829,58.3158,58.2829,58.2961,6400.0
2007-05-17 14:50:00,88.59,88.69,88.59,88.68,5900.0,58.2961,58.3619,58.2961,58.3553,5900.0
2007-05-17 14:55:00,88.67,88.73,88.65,88.71,7500.0,58.3487,58.3882,58.3356,58.375,7500.0
2007-05-17 15:00:00,88.7,88.79,88.69,88.79,15600.0,58.3685,58.4277,58.3619,58.4277,15600.0
2007-05-17 15:05:00,88.78,88.79,88.73,88.73,6800.0,58.4211,58.4277,58.3882,58.3882,6800.0
2007-05-17 15:10:00,88.71,88.76,88.7,88.75,11200.0,58.375,58.408,58.3685,58.4014,11200.0
2007-05-17 15:15:00,88.75,88.77,88.74,88.77,4400.0,58.4014,58.4145,58.3948,58.4145,4400.0
2007-05-17 15:20:00,88.77,88.77,88.7,88.7,22400.0,58.4145,58.4145,58.3685,58.3685,22400.0
2007-05-17 15:25:00,88.71,88.72,88.66,88.66,7700.0,58.375,58.3816,58.3421,58.3421,7700.0
2007-05-17 15:30:00,88.66,88.67,88.62,88.64,17500.0,58.3421,58.3487,58.3158,58.329,17500.0
2007-05-17 15:35:00,88.64,88.64,88.55,88.6,12300.0,58.329,58.329,58.2698,58.3027,12300.0
2007-05-17 15:40:00,88.6,88.62,88.56,88.57,6100.0,58.3027,58.3158,58.2763,58.2829,6100.0
2007-05-17 15:45:00,88.58,88.63,88.55,88.58,15600.0,58.2895,58.3224,58.2698,58.2895,15600.0
2007-05-17 15:50:00,88.58,88.61,88.57,88.61,5700.0,58.2895,58.3092,58.2829,58.3092,5700.0
2007-05-17 15:55:00,88.6,88.6,88.5,88.51,21500.0,58.3027,58.3027,58.2369,58.2434,21500.0
2007-05-17 16:00:00,88.51,88.51,88.5,88.5,9200.0,58.2434,58.2434,58.2369,58.2369,9200.0
2007-05-17 16:05:00,88.5,88.5,88.43,88.43,1500.0,58.2369,58.2369,58.1908,58.1908,1500.0
2007-05-17 16:10:00,88.43,88.43,88.43,88.43,0.0,58.1908,58.1908,58.1908,58.1908,0.0
2007-05-18 09:30:00,88.75,88.84,88.75,88.82,27100.0,58.4014,58.4606,58.4014,58.4474,27100.0
2007-05-18 09:35:00,88.84,88.85,88.75,88.76,9800.0,58.4606,58.4672,58.4014,58.408,9800.0
2007-05-18 09:40:00,88.75,88.75,88.67,88.74,30400.0,58.4014,58.4014,58.3487,58.3948,30400.0
2007-05-18 09:45:00,88.73,88.73,88.7,88.71,8200.0,58.3882,58.3882,58.3685,58.375,8200.0
2007-05-18 09:50:00,88.72,88.76,88.7,88.75,2100.0,58.3816,58.408,58.3685,58.4014,2100.0
2007-05-18 09:55:00,88.75,88.79,88.75,88.77,20700.0,58.4014,58.4277,58.4014,58.4145,20700.0
2007-05-18 10:00:00,88.77,88.88,88.73,88.76,32200.0,58.4145,58.4869,58.3882,58.408,32200.0
2007-05-18 10:05:00,88.75,88.84,88.74,88.83,10700.0,58.4014,58.4606,58.3948,58.454,10700.0
2007-05-18 10:10:00,88.82,88.94,88.82,88.92,15500.0,58.4474,58.5264,58.4474,58.5132,15500.0
2007-05-18 10:15:00,88.92,88.95,88.87,88.87,4100.0,58.5132,58.533,58.4803,58.4803,4100.0
2007-05-18 10:20:00,88.9,88.97,88.9,88.92,7000.0,58.5001,58.5461,58.5001,58.5132,7000.0
2007-05-18 10:25:00,88.92,88.96,88.91,88.93,10200.0,58.5132,58.5396,58.5067,58.5198,10200.0
2007-05-18 10:30:00,88.94,88.95,88.88,88.9,7500.0,58.5264,58.533,58.4869,58.5001,7500.0
2007-05-18 10:35:00,88.89,88.9,88.87,88.87,3500.0,58.4935,58.5001,58.4803,58.4803,3500.0
2007-05-18 10:40:00,88.87,88.87,88.84,88.85,10100.0,58.4803,58.4803,58.4606,58.4672,10100.0
2007-05-18 10:45:00,88.85,88.88,88.84,88.87,20700.0,58.4672,58.4869,58.4606,58.4803,20700.0
2007-05-18 10:50:00,88.87,88.89,88.84,88.87,9100.0,58.4803,58.4935,58.4606,58.4803,9100.0
2007-05-18 10:55:00,88.87,88.89,88.83,88.86,7300.0,58.4803,58.4935,58.454,58.4738,7300.0
2007-05-18 11:00:00,88.85,88.85,88.79,88.82,8400.0,58.4672,58.4672,58.4277,58.4474,8400.0
2007-05-18 11:05:00,88.82,88.85,88.81,88.84,7100.0,58.4474,58.4672,58.4409,58.4606,7100.0
2007-05-18 11:10:00,88.84,88.87,88.84,88.87,5900.0,58.4606,58.4803,58.4606,58.4803,5900.0
2007-05-18 11:15:00,88.87,88.87,88.83,88.85,3300.0,58.4803,58.4803,58.454,58.4672,3300.0
2007-05-18 11:20:00,88.86,88.88,88.84,88.87,3200.0,58.4738,58.4869,58.4606,58.4803,3200.0
2007-05-18 11:25:00,88.87,88.87,88.85,88.85,5300.0,58.4803,58.4803,58.4672,58.4672,5300.0
2007-05-18 11:30:00,88.84,88.88,88.83,88.83,5500.0,58.4606,58.4869,58.454,58.454,5500.0
2007-05-18 11:35:00,88.83,88.83,88.8,88.82,5100.0,58.454,58.454,58.4343,58.4474,5100.0
2007-05-18 11:40:00,88.82,88.83,88.74,88.8,5500.0,58.4474,58.454,58.3948,58.4343,5500.0
2007-05-18 11:45:00,88.8,88.8,88.77,88.78,8700.0,58.4343,58.4343,58.4145,58.4211,8700.0
2007-05-18 11:50:00,88.77,88.8,88.74,88.79,7800.0,58.4145,58.4343,58.3948,58.4277,7800.0
2007-05-18 11:55:00,88.79,88.82,88.79,88.81,2000.0,58.4277,58.4474,58.4277,58.4409,2000.0
2007-05-18 12:00:00,88.81,88.82,88.8,88.8,13600.0,58.4409,58.4474,58.4343,58.4343,13600.0
2007-05-18 12:05:00,88.8,88.81,88.79,88.79,1800.0,58.4343,58.4409,58.4277,58.4277,1800.0
2007-05-18 12:10:00,88.8,88.84,88.8,88.84,2600.0,58.4343,58.4606,58.4343,58.4606,2600.0
2007-05-18 12:15:00,88.83,88.84,88.82,88.84,4700.0,58.454,58.4606,58.4474,58.4606,4700.0
2007-05-18 12:20:00,88.84,88.91,88.84,88.91,4900.0,58.4606,58.5067,58.4606,58.5067,4900.0
2007-05-18 12:25:00,88.91,88.94,88.89,88.89,3300.0,58.5067,58.5264,58.4935,58.4935,3300.0
2007-05-18 12:30:00,88.92,88.92,88.83,88.91,9700.0,58.5132,58.5132,58.454,58.5067,9700.0
2007-05-18 12:35:00,88.91,88.99,88.91,88.95,11500.0,58.5067,58.5593,58.5067,58.533,11500.0
2007-05-18 12:40:00,88.98,89.02,88.98,88.99,6100.0,58.5527,58.579,58.5527,58.5593,6100.0
2007-05-18 12:45:00,88.98,89.0,88.93,88.93,5400.0,58.5527,58.5659,58.5198,58.5198,5400.0
2007-05-18 12:50:00,88.94,88.95,88.94,88.95,10700.0,58.5264,58.533,58.5264,58.533,10700.0
2007-05-18 12:55:00,88.95,88.99,88.95,88.97,3800.0,58.533,58.5593,58.533,58.5461,3800.0
2007-05-18 13:00:00,88.97,88.97,88.94,88.95,4700.0,58.5461,58.5461,58.5264,58.533,4700.0
2007-05-18 13:05:00,88.95,88.98,88.95,88.98,7500.0,58.533,58.5527,58.533,58.5527,7500.0
2007-05-18 13:10:00,88.97,88.97,88.94,88.94,6900.0,58.5461,58.5461,58.5264,58.5264,6900.0
2007-05-18 13:15:00,88.93,88.97,88.92,88.94,10300.0,58.5198,58.5461,58.5132,58.5264,10300.0
2007-05-18 13:20:00,88.93,88.93,88.9,88.9,4300.0,58.5198,58.5198,58.5001,58.5001,4300.0
2007-05-18 13:25:00,88.91,88.92,88.9,88.92,1100.0,58.5067,58.5132,58.5001,58.5132,1100.0
2007-05-18 13:30:00,88.92,88.92,88.9,88.9,1700.0,58.5132,58.5132,58.5001,58.5001,1700.0
2007-05-18 13:35:00,88.91,88.91,88.86,88.86,7600.0,58.5067,58.5067,58.4738,58.4738,7600.0
2007-05-18 13:40:00,88.87,88.93,88.87,88.93,6700.0,58.4803,58.5198,58.4803,58.5198,6700.0
2007-05-18 13:45:00,88.96,88.96,88.92,88.92,6900.0,58.5396,58.5396,58.5132,58.5132,6900.0
2007-05-18 13:50:00,88.92,88.93,88.92,88.93,1500.0,58.5132,58.5198,58.5132,58.5198,1500.0
2007-05-18 13:55:00,88.95,88.95,88.92,88.93,2200.0,58.533,58.533,58.5132,58.5198,2200.0
2007-05-18 14:00:00,88.91,88.94,88.9,88.94,13600.0,58.5067,58.5264,58.5001,58.5264,13600.0
2007-05-18 14:05:00,88.92,88.96,88.92,88.96,4200.0,58.5132,58.5396,58.5132,58.5396,4200.0
2007-05-18 14:10:00,88.96,88.97,88.94,88.95,2400.0,58.5396,58.5461,58.5264,58.533,2400.0
2007-05-18 14:15:00,88.96,89.03,88.96,89.03,11100.0,58.5396,58.5856,58.5396,58.5856,11100.0
2007-05-18 14:20:00,89.01,89.04,89.01,89.02,4600.0,58.5725,58.5922,58.5725,58.579,4600.0
2007-05-18 14:25:00,89.02,89.04,88.95,88.96,6200.0,58.579,58.5922,58.533,58.5396,6200.0
2007-05-18 14:30:00,88.95,88.95,88.89,88.92,5000.0,58.533,58.533,58.4935,58.5132,5000.0
2007-05-18 14:35:00,88.92,88.92,88.89,88.9,4900.0,58.5132,58.5132,58.4935,58.5001,4900.0
2007-05-18 14:40:00,88.9,88.9,88.82,88.86,3600.0,58.5001,58.5001,58.4474,58.4738,3600.0
2007-05-18 14:45:00,88.86,88.9,88.86,88.89,7500.0,58.4738,58.5001,58.4738,58.4935,7500.0
2007-05-18 14:50:00,88.89,88.9,88.88,88.88,2500.0,58.4935,58.5001,58.4869,58.4869,2500.0
2007-05-18 14:55:00,88.89,88.92,88.85,88.86,39300.0,58.4935,58.5132,58.4672,58.4738,39300.0
2007-05-18 15:00:00,88.85,88.89,88.85,88.86,8200.0,58.4672,58.4935,58.4672,58.4738,8200.0
2007-05-18 15:05:00,88.87,88.87,88.81,88.82,26100.0,58.4803,58.4803,58.4409,58.4474,26100.0
2007-05-18 15:10:00,88.81,88.86,88.81,88.85,21200.0,58.4409,58.4738,58.4409,58.4672,21200.0
2007-05-18 15:15:00,88.85,88.89,88.83,88.89,8400.0,58.4672,58.4935,58.454,58.4935,8400.0
2007-05-18 15:20:00,88.9,88.94,88.88,88.88,5800.0,58.5001,58.5264,58.4869,58.4869,5800.0
2007-05-18 15:25:00,88.88,88.91,88.88,88.88,6600.0,58.4869,58.5067,58.4869,58.4869,6600.0
2007-05-18 15:30:00,88.87,88.95,88.87,88.93,7600.0,58.4803,58.533,58.4803,58.5198,7600.0
2007-05-18 15:35:00,88.92,88.93,88.91,88.92,13200.0,58.5132,58.5198,58.5067,58.5132,13200.0
2007-05-18 15:40:00,88.93,89.0,88.93,88.99,39700.0,58.5198,58.5659,58.5198,58.5593,39700.0
2007-05-18 15:45:00,89.0,89.0,88.93,88.95,4900.0,58.5659,58.5659,58.5198,58.533,4900.0
2007-05-18 15:50:00,88.95,89.01,88.95,89.01,4600.0,58.533,58.5725,58.533,58.5725,4600.0
2007-05-18 15:55:00,89.0,89.0,88.96,88.98,23500.0,58.5659,58.5659,58.5396,58.5527,23500.0
2007-05-18 16:00:00,88.97,89.0,88.97,89.0,2200.0,58.5461,58.5659,58.5461,58.5659,2200.0
2007-05-18 16:05:00,89.0,89.0,89.0,89.0,0.0,58.5659,58.5659,58.5659,58.5659,0.0
2007-05-18 16:10:00,89.09,89.09,89.08,89.09,6900.0,58.6251,58.6251,58.6185,58.6251,6900.0
2007-05-21 09:30:00,89.08,89.15,89.04,89.09,13300.0,58.6185,58.6646,58.5922,58.6251,13300.0
2007-05-21 09:35:00,89.1,89.17,89.08,89.15,4000.0,58.6317,58.6777,58.6185,58.6646,4000.0
2007-05-21 09:40:00,89.14,89.17,89.14,89.17,5700.0,58.658,58.6777,58.658,58.6777,5700.0
2007-05-21 09:45:00,89.17,89.19,89.17,89.18,3100.0,58.6777,58.6909,58.6777,58.6843,3100.0
2007-05-21 09:50:00,89.17,89.17,89.13,89.15,3100.0,58.6777,58.6777,58.6514,58.6646,3100.0
2007-05-21 09:55:00,89.14,89.16,89.13,89.16,4800.0,58.658,58.6712,58.6514,58.6712,4800.0
2007-05-21 10:00:00,89.16,89.22,89.16,89.22,16700.0,58.6712,58.7107,58.6712,58.7107,16700.0
2007-05-21 10:05:00,89.22,89.25,89.2,89.24,10300.0,58.7107,58.7304,58.6975,58.7238,10300.0
2007-05-21 10:10:00,89.25,89.26,89.18,89.18,18000.0,58.7304,58.737,58.6843,58.6843,18000.0
2007-05-21 10:15:00,89.18,89.21,89.17,89.2,11500.0,58.6843,58.7041,58.6777,58.6975,11500.0
2007-05-21 10:20:00,89.2,89.23,89.18,89.21,16600.0,58.6975,58.7172,58.6843,58.7041,16600.0
2007-05-21 10:25:00,89.2,89.2,89.15,89.16,4400.0,58.6975,58.6975,58.6646,58.6712,4400.0
2007-05-21 10:30:00,89.17,89.2,89.17,89.2,6400.0,58.6777,58.6975,58.6777,58.6975,6400.0
2007-05-21 10:35:00,89.18,89.23,89.18,89.2,1800.0,58.6843,58.7172,58.6843,58.6975,1800.0
2007-05-21 10:40:00,89.2,89.21,89.16,89.21,12500.0,58.6975,58.7041,58.6712,58.7041,12500.0
2007-05-21 10:45:00,89.22,89.23,89.2,89.23,12400.0,58.7107,58.7172,58.6975,58.7172,12400.0
2007-05-21 10:50:00,89.24,89.3,89.22,89.28,7900.0,58.7238,58.7633,58.7107,58.7501,7900.0
2007-05-21 10:55:00,89.29,89.3,89.26,89.28,9600.0,58.7567,58.7633,58.737,58.7501,9600.0
2007-05-21 11:00:00,89.28,89.28,89.24,89.25,3500.0,58.7501,58.7501,58.7238,58.7304,3500.0
2007-05-21 11:05:00,89.25,89.27,89.24,89.25,1700.0,58.7304,58.7436,58.7238,58.7304,1700.0
2007-05-21 11:10:00,89.26,89.29,89.26,89.27,4200.0,58.737,58.7567,58.737,58.7436,4200.0
2007-05-21 11:15:00,89.25,89.26,89.25,89.25,4500.0,58.7304,58.737,58.7304,58.7304,4500.0
2007-05-21 11:20:00,89.26,89.28,89.25,89.28,7200.0,58.737,58.7501,58.7304,58.7501,7200.0
2007-05-21 11:25:00,89.28,89.29,89.25,89.27,6500.0,58.7501,58.7567,58.7304,58.7436,6500.0
2007-05-21 11:30:00,89.28,89.28,89.22,89.23,12900.0,58.7501,58.7501,58.7107,58.7172,12900.0
2007-05-21 11:35:00,89.24,89.24,89.23,89.23,17600.0,58.7238,58.7238,58.7172,58.7172,17600.0
2007-05-21 11:40:00,89.23,89.23,89.21,89.22,4800.0,58.7172,58.7172,58.7041,58.7107,4800.0
2007-05-21 11:45:00,89.23,89.25,89.23,89.25,7200.0,58.7172,58.7304,58.7172,58.7304,7200.0
2007-05-21 11:50:00,89.27,89.27,89.25,89.25,1800.0,58.7436,58.7436,58.7304,58.7304,1800.0
2007-05-21 11:55:00,89.3,89.3,89.27,89.28,5300.0,58.7633,58.7633,58.7436,58.7501,5300.0
2007-05-21 12:00:00,89.28,89.31,89.28,89.29,1500.0,58.7501,58.7699,58.7501,58.7567,1500.0
2007-05-21 12:05:00,89.31,89.4,89.31,89.4,5900.0,58.7699,58.8291,58.7699,58.8291,5900.0
2007-05-21 12:10:00,89.41,89.45,89.41,89.42,3400.0,58.8357,58.862,58.8357,58.8423,3400.0
2007-05-21 12:15:00,89.43,89.44,89.43,89.44,4400.0,58.8488,58.8554,58.8488,58.8554,4400.0
2007-05-21 12:20:00,89.45,89.48,89.44,89.46,2900.0,58.862,58.8817,58.8554,58.8686,2900.0
2007-05-21 12:25:00,89.43,89.43,89.42,89.43,1200.0,58.8488,58.8488,58.8423,58.8488,1200.0
2007-05-21 12:30:00,89.43,89.46,89.42,89.46,2100.0,58.8488,58.8686,58.8423,58.8686,2100.0
2007-05-21 12:35:00,89.44,89.49,89.44,89.46,1800.0,58.8554,58.8883,58.8554,58.8686,1800.0
2007-05-21 12:40:00,89.42,89.43,89.41,89.41,5700.0,58.8423,58.8488,58.8357,58.8357,5700.0
2007-05-21 12:45:00,89.38,89.39,89.37,89.39,2400.0,58.8159,58.8225,58.8094,58.8225,2400.0
2007-05-21 12:50:00,89.42,89.42,89.4,89.4,1100.0,58.8423,58.8423,58.8291,58.8291,1100.0
2007-05-21 12:55:00,89.4,89.41,89.39,89.39,900.0,58.8291,58.8357,58.8225,58.8225,900.0
2007-05-21 13:00:00,89.39,89.43,89.39,89.42,4700.0,58.8225,58.8488,58.8225,58.8423,4700.0
2007-05-21 13:05:00,89.42,89.43,89.4,89.4,800.0,58.8423,58.8488,58.8291,58.8291,800.0
2007-05-21 13:10:00,89.4,89.4,89.38,89.4,7100.0,58.8291,58.8291,58.8159,58.8291,7100.0
2007-05-21 13:15:00,89.39,89.45,89.39,89.44,3900.0,58.8225,58.862,58.8225,58.8554,3900.0
2007-05-21 13:20:00,89.45,89.47,89.43,89.47,1300.0,58.862,58.8752,58.8488,58.8752,1300.0
2007-05-21 13:25:00,89.47,89.49,89.45,89.45,5100.0,58.8752,58.8883,58.862,58.862,5100.0
2007-05-21 13:30:00,89.45,89.45,89.39,89.41,1200.0,58.862,58.862,58.8225,58.8357,1200.0
2007-05-21 13:35:00,89.38,89.38,89.36,89.38,1100.0,58.8159,58.8159,58.8028,58.8159,1100.0
2007-05-21 13:40:00,89.39,89.39,89.33,89.33,5800.0,58.8225,58.8225,58.783,58.783,5800.0
2007-05-21 13:45:00,89.34,89.37,89.34,89.37,1400.0,58.7896,58.8094,58.7896,58.8094,1400.0
2007-05-21 13:50:00,89.38,89.4,89.37,89.38,5500.0,58.8159,58.8291,58.8094,58.8159,5500.0
2007-05-21 13:55:00,89.38,89.38,89.38,89.38,1800.0,58.8159,58.8159,58.8159,58.8159,1800.0
2007-05-21 14:00:00,89.38,89.38,89.36,89.36,3100.0,58.8159,58.8159,58.8028,58.8028,3100.0
2007-05-21 14:05:00,89.38,89.39,89.38,89.38,1800.0,58.8159,58.8225,58.8159,58.8159,1800.0
2007-05-21 14:10:00,89.38,89.4,89.38,89.38,4900.0,58.8159,58.8291,58.8159,58.8159,4900.0
2007-05-21 14:15:00,89.4,89.41,89.4,89.41,1000.0,58.8291,58.8357,58.8291,58.8357,1000.0
2007-05-21 14:20:00,89.42,89.44,89.42,89.43,2400.0,58.8423,58.8554,58.8423,58.8488,2400.0
2007-05-21 14:25:00,89.42,89.42,89.4,89.4,3000.0,58.8423,58.8423,58.8291,58.8291,3000.0
2007-05-21 14:30:00,89.4,89.41,89.39,89.41,2900.0,58.8291,58.8357,58.8225,58.8357,2900.0
2007-05-21 14:35:00,89.41,89.42,89.4,89.42,1200.0,58.8357,58.8423,58.8291,58.8423,1200.0
2007-05-21 14:40:00,89.44,89.48,89.43,89.47,11200.0,58.8554,58.8817,58.8488,58.8752,11200.0
2007-05-21 14:45:00,89.48,89.5,89.47,89.47,8000.0,58.8817,58.8949,58.8752,58.8752,8000.0
2007-05-21 14:50:00,89.47,89.51,89.47,89.49,10000.0,58.8752,58.9015,58.8752,58.8883,10000.0
2007-05-21 14:55:00,89.48,89.48,89.38,89.4,5200.0,58.8817,58.8817,58.8159,58.8291,5200.0
2007-05-21 15:00:00,89.39,89.39,89.31,89.31,13500.0,58.8225,58.8225,58.7699,58.7699,13500.0
2007-05-21 15:05:00,89.29,89.29,89.22,89.22,15600.0,58.7567,58.7567,58.7107,58.7107,15600.0
2007-05-21 15:10:00,89.22,89.31,89.22,89.31,7700.0,58.7107,58.7699,58.7107,58.7699,7700.0
2007-05-21 15:15:00,89.3,89.3,89.26,89.27,11500.0,58.7633,58.7633,58.737,58.7436,11500.0
2007-05-21 15:20:00,89.28,89.29,89.21,89.26,28900.0,58.7501,58.7567,58.7041,58.737,28900.0
2007-05-21 15:25:00,89.26,89.27,89.12,89.12,17300.0,58.737,58.7436,58.6448,58.6448,17300.0
2007-05-21 15:30:00,89.13,89.17,89.13,89.16,11700.0,58.6514,58.6777,58.6514,58.6712,11700.0
2007-05-21 15:35:00,89.16,89.19,89.14,89.16,15600.0,58.6712,58.6909,58.658,58.6712,15600.0
2007-05-21 15:40:00,89.22,89.23,89.22,89.22,4000.0,58.7107,58.7172,58.7107,58.7107,4000.0
2007-05-21 15:45:00,89.23,89.23,89.2,89.22,11800.0,58.7172,58.7172,58.6975,58.7107,11800.0
2007-05-21 15:50:00,89.19,89.2,89.17,89.18,5200.0,58.6909,58.6975,58.6777,58.6843,5200.0
2007-05-21 15:55:00,89.18,89.18,89.15,89.16,2800.0,58.6843,58.6843,58.6646,58.6712,2800.0
2007-05-21 16:00:00,89.18,89.18,89.18,89.18,100.0,58.6843,58.6843,58.6843,58.6843,100.0
2007-05-21 16:05:00,89.18,89.18,89.18,89.18,0.0,58.6843,58.6843,58.6843,58.6843,0.0
2007-05-21 16:10:00,89.18,89.18,89.18,89.18,0.0,58.6843,58.6843,58.6843,58.6843,0.0
2007-05-22 09:30:00,89.2,89.22,89.16,89.19,23700.0,58.6975,58.7107,58.6712,58.6909,23700.0
2007-05-22 09:35:00,89.19,89.21,89.14,89.16,29500.0,58.6909,58.7041,58.658,58.6712,29500.0
2007-05-22 09:40:00,89.15,89.22,89.14,89.19,10100.0,58.6646,58.7107,58.658,58.6909,10100.0
2007-05-22 09:45:00,89.21,89.22,89.14,89.15,16900.0,58.7041,58.7107,58.658,58.6646,16900.0
2007-05-22 09:50:00,89.08,89.13,89.08,89.12,6200.0,58.6185,58.6514,58.6185,58.6448,6200.0
2007-05-22 09:55:00,89.15,89.19,89.14,89.17,12200.0,58.6646,58.6909,58.658,58.6777,12200.0
2007-05-22 10:00:00,89.16,89.27,89.16,89.27,12300.0,58.6712,58.7436,58.6712,58.7436,12300.0
2007-05-22 10:05:00,89.29,89.3,89.21,89.23,10500.0,58.7567,58.7633,58.7041,58.7172,10500.0
2007-05-22 10:10:00,89.26,89.3,89.22,89.29,9700.0,58.737,58.7633,58.7107,58.7567,9700.0
2007-05-22 10:15:00,89.25,89.27,89.16,89.16,13500.0,58.7304,58.7436,58.6712,58.6712,13500.0
2007-05-22 10:20:00,89.16,89.19,89.13,89.16,9400.0,58.6712,58.6909,58.6514,58.6712,9400.0
2007-05-22 10:25:00,89.17,89.3,89.17,89.3,11700.0,58.6777,58.7633,58.6777,58.7633,11700.0
2007-05-22 10:30:00,89.29,89.32,89.29,89.32,2200.0,58.7567,58.7765,58.7567,58.7765,2200.0
2007-05-22 10:35:00,89.32,89.33,89.24,89.24,8900.0,58.7765,58.783,58.7238,58.7238,8900.0
2007-05-22 10:40:00,89.27,89.32,89.27,89.31,4600.0,58.7436,58.7765,58.7436,58.7699,4600.0
2007-05-22 10:45:00,89.27,89.29,89.25,89.26,13300.0,58.7436,58.7567,58.7304,58.737,13300.0
2007-05-22 10:50:00,89.27,89.27,89.19,89.2,11900.0,58.7436,58.7436,58.6909,58.6975,11900.0
2007-05-22 10:55:00,89.22,89.28,89.21,89.26,4000.0,58.7107,58.7501,58.7041,58.737,4000.0
2007-05-22 11:00:00,89.27,89.27,89.21,89.23,11400.0,58.7436,58.7436,58.7041,58.7172,11400.0
2007-05-22 11:05:00,89.23,89.25,89.23,89.25,2000.0,58.7172,58.7304,58.7172,58.7304,2000.0
2007-05-22 11:10:00,89.24,89.25,89.18,89.22,8600.0,58.7238,58.7304,58.6843,58.7107,8600.0
2007-05-22 11:15:00,89.22,89.24,89.19,89.19,1600.0,58.7107,58.7238,58.6909,58.6909,1600.0
2007-05-22 11:20:00,89.19,89.22,89.19,89.22,1200.0,58.6909,58.7107,58.6909,58.7107,1200.0
2007-05-22 11:25:00,89.24,89.27,89.24,89.27,6500.0,58.7238,58.7436,58.7238,58.7436,6500.0
2007-05-22 11:30:00,89.28,89.31,89.25,89.25,31800.0,58.7501,58.7699,58.7304,58.7304,31800.0
2007-05-22 11:35:00,89.25,89.26,89.24,89.25,5600.0,58.7304,58.737,58.7238,58.7304,5600.0
2007-05-22 11:40:00,89.26,89.26,89.21,89.22,5400.0,58.737,58.737,58.7041,58.7107,5400.0
2007-05-22 11:45:00,89.21,89.24,89.2,89.23,6300.0,58.7041,58.7238,58.6975,58.7172,6300.0
2007-05-22 11:50:00,89.2,89.22,89.16,89.16,7100.0,58.6975,58.7107,58.6712,58.6712,7100.0
2007-05-22 11:55:00,89.16,89.18,89.11,89.15,7200.0,58.6712,58.6843,58.6383,58.6646,7200.0
2007-05-22 12:00:00,89.16,89.18,89.15,89.16,35900.0,58.6712,58.6843,58.6646,58.6712,35900.0
2007-05-22 12:05:00,89.16,89.2,89.14,89.19,64600.0,58.6712,58.6975,58.658,58.6909,64600.0
2007-05-22 12:10:00,89.19,89.22,89.19,89.21,19900.0,58.6909,58.7107,58.6909,58.7041,19900.0
2007-05-22 12:15:00,89.2,89.23,89.19,89.21,49700.0,58.6975,58.7172,58.6909,58.7041,49700.0
2007-05-22 12:20:00,89.21,89.27,89.21,89.27,3200.0,58.7041,58.7436,58.7041,58.7436,3200.0
2007-05-22 12:25:00,89.27,89.28,89.25,89.27,3400.0,58.7436,58.7501,58.7304,58.7436,3400.0
2007-05-22 12:30:00,89.26,89.29,89.26,89.28,6000.0,58.737,58.7567,58.737,58.7501,6000.0
2007-05-22 12:35:00,89.29,89.3,89.25,89.26,2700.0,58.7567,58.7633,58.7304,58.737,2700.0
2007-05-22 12:40:00,89.27,89.28,89.26,89.28,4600.0,58.7436,58.7501,58.737,58.7501,4600.0
2007-05-22 12:45:00,89.28,89.28,89.26,89.28,4200.0,58.7501,58.7501,58.737,58.7501,4200.0
2007-05-22 12:50:00,89.29,89.35,89.29,89.35,7400.0,58.7567,58.7962,58.7567,58.7962,7400.0
2007-05-22 12:55:00,89.36,89.44,89.36,89.42,7400.0,58.8028,58.8554,58.8028,58.8423,7400.0
2007-05-22 13:00:00,89.41,89.41,89.38,89.39,7300.0,58.8357,58.8357,58.8159,58.8225,7300.0
2007-05-22 13:05:00,89.4,89.46,89.4,89.44,6200.0,58.8291,58.8686,58.8291,58.8554,6200.0
2007-05-22 13:10:00,89.44,89.45,89.4,89.42,5000.0,58.8554,58.862,58.8291,58.8423,5000.0
2007-05-22 13:15:00,89.42,89.43,89.37,89.37,3200.0,58.8423,58.8488,58.8094,58.8094,3200.0
2007-05-22 13:20:00,89.38,89.38,89.36,89.37,4600.0,58.8159,58.8159,58.8028,58.8094,4600.0
2007-05-22 13:25:00,89.37,89.39,89.36,89.39,5500.0,58.8094,58.8225,58.8028,58.8225,5500.0
2007-05-22 13:30:00,89.4,89.44,89.4,89.44,9400.0,58.8291,58.8554,58.8291,58.8554,9400.0
2007-05-22 13:35:00,89.44,89.44,89.39,89.39,2700.0,58.8554,58.8554,58.8225,58.8225,2700.0
2007-05-22 13:40:00,89.39,89.41,89.39,89.4,4200.0,58.8225,58.8357,58.8225,58.8291,4200.0
2007-05-22 13:45:00,89.41,89.46,89.4,89.41,2400.0,58.8357,58.8686,58.8291,58.8357,2400.0
2007-05-22 13:50:00,89.41,89.51,89.41,89.47,13600.0,58.8357,58.9015,58.8357,58.8752,13600.0
2007-05-22 13:55:00,89.45,89.45,89.43,89.43,700.0,58.862,58.862,58.8488,58.8488,700.0
2007-05-22 14:00:00,89.42,89.47,89.4,89.44,5900.0,58.8423,58.8752,58.8291,58.8554,5900.0
2007-05-22 14:05:00,89.45,89.48,89.44,89.48,2300.0,58.862,58.8817,58.8554,58.8817,2300.0
2007-05-22 14:10:00,89.48,89.53,89.48,89.51,16100.0,58.8817,58.9146,58.8817,58.9015,16100.0
2007-05-22 14:15:00,89.51,89.51,89.46,89.47,14700.0,58.9015,58.9015,58.8686,58.8752,14700.0
2007-05-22 14:20:00,89.48,89.48,89.43,89.43,5900.0,58.8817,58.8817,58.8488,58.8488,5900.0
2007-05-22 14:25:00,89.44,89.45,89.43,89.44,16400.0,58.8554,58.862,58.8488,58.8554,16400.0
2007-05-22 14:30:00,89.44,89.48,89.42,89.48,11300.0,58.8554,58.8817,58.8423,58.8817,11300.0
2007-05-22 14:35:00,89.48,89.48,89.34,89.35,31200.0,58.8817,58.8817,58.7896,58.7962,31200.0
2007-05-22 14:40:00,89.35,89.37,89.34,89.36,38900.0,58.7962,58.8094,58.7896,58.8028,38900.0
2007-05-22 14:45:00,89.37,89.38,89.34,89.34,13100.0,58.8094,58.8159,58.7896,58.7896,13100.0
2007-05-22 14:50:00,89.34,89.4,89.34,89.39,3100.0,58.7896,58.8291,58.7896,58.8225,3100.0
2007-05-22 14:55:00,89.38,89.4,89.37,89.4,6700.0,58.8159,58.8291,58.8094,58.8291,6700.0
2007-05-22 15:00:00,89.38,89.39,89.36,89.37,15000.0,58.8159,58.8225,58.8028,58.8094,15000.0
2007-05-22 15:05:00,89.37,89.43,89.37,89.43,3000.0,58.8094,58.8488,58.8094,58.8488,3000.0
2007-05-22 15:10:00,89.41,89.41,89.33,89.33,23500.0,58.8357,58.8357,58.783,58.783,23500.0
2007-05-22 15:15:00,89.33,89.35,89.29,89.31,16200.0,58.783,58.7962,58.7567,58.7699,16200.0
2007-05-22 15:20:00,89.29,89.36,89.29,89.31,11400.0,58.7567,58.8028,58.7567,58.7699,11400.0
2007-05-22 15:25:00,89.3,89.32,89.29,89.3,4100.0,58.7633,58.7765,58.7567,58.7633,4100.0
2007-05-22 15:30:00,89.31,89.32,89.3,89.3,16600.0,58.7699,58.7765,58.7633,58.7633,16600.0
2007-05-22 15:35:00,89.29,89.29,89.27,89.28,13900.0,58.7567,58.7567,58.7436,58.7501,13900.0
2007-05-22 15:40:00,89.29,89.34,89.29,89.31,12300.0,58.7567,58.7896,58.7567,58.7699,12300.0
2007-05-22 15:45:00,89.3,89.31,89.23,89.23,9400.0,58.7633,58.7699,58.7172,58.7172,9400.0
2007-05-22 15:50:00,89.2,89.23,89.2,89.22,6200.0,58.6975,58.7172,58.6975,58.7107,6200.0
2007-05-22 15:55:00,89.19,89.19,89.12,89.13,5300.0,58.6909,58.6909,58.6448,58.6514,5300.0
2007-05-22 16:00:00,89.12,89.13,89.12,89.13,6700.0,58.6448,58.6514,58.6448,58.6514,6700.0
2007-05-22 16:05:00,89.13,89.13,89.13,89.13,0.0,58.6514,58.6514,58.6514,58.6514,0.0
2007-05-22 16:10:00,89.13,89.13,89.13,89.13,0.0,58.6514,58.6514,58.6514,58.6514,0.0
2007-05-23 09:30:00,89.3,89.36,89.25,89.32,14600.0,58.7633,58.8028,58.7304,58.7765,14600.0
2007-05-23 09:35:00,89.37,89.37,89.29,89.3,5000.0,58.8094,58.8094,58.7567,58.7633,5000.0
2007-05-23 09:40:00,89.3,89.33,89.25,89.33,19700.0,58.7633,58.783,58.7304,58.783,19700.0
2007-05-23 09:45:00,89.35,89.35,89.29,89.35,10200.0,58.7962,58.7962,58.7567,58.7962,10200.0
2007-05-23 09:50:00,89.38,89.4,89.34,89.4,11100.0,58.8159,58.8291,58.7896,58.8291,11100.0
2007-05-23 09:55:00,89.41,89.46,89.4,89.4,5800.0,58.8357,58.8686,58.8291,58.8291,5800.0
2007-05-23 10:00:00,89.41,89.58,89.4,89.56,8900.0,58.8357,58.9475,58.8291,58.9344,8900.0
2007-05-23 10:05:00,89.58,89.58,89.52,89.55,2800.0,58.9475,58.9475,58.9081,58.9278,2800.0
2007-05-23 10:10:00,89.55,89.55,89.5,89.5,6200.0,58.9278,58.9278,58.8949,58.8949,6200.0
2007-05-23 10:15:00,89.51,89.55,89.49,89.55,5200.0,58.9015,58.9278,58.8883,58.9278,5200.0
2007-05-23 10:20:00,89.52,89.52,89.49,89.5,38600.0,58.9081,58.9081,58.8883,58.8949,38600.0
2007-05-23 10:25:00,89.51,89.52,89.49,89.49,9900.0,58.9015,58.9081,58.8883,58.8883,9900.0
2007-05-23 10:30:00,89.49,89.55,89.48,89.51,36900.0,58.8883,58.9278,58.8817,58.9015,36900.0
2007-05-23 10:35:00,89.49,89.49,89.46,89.49,16700.0,58.8883,58.8883,58.8686,58.8883,16700.0
2007-05-23 10:40:00,89.49,89.6,89.47,89.57,13400.0,58.8883,58.9607,58.8752,58.941,13400.0
2007-05-23 10:45:00,89.53,89.57,89.53,89.55,8300.0,58.9146,58.941,58.9146,58.9278,8300.0
2007-05-23 10:50:00,89.54,89.59,89.49,89.52,8500.0,58.9212,58.9541,58.8883,58.9081,8500.0
2007-05-23 10:55:00,89.53,89.55,89.52,89.54,3400.0,58.9146,58.9278,58.9081,58.9212,3400.0
2007-05-23 11:00:00,89.53,89.55,89.53,89.54,3000.0,58.9146,58.9278,58.9146,58.9212,3000.0
2007-05-23 11:05:00,89.54,89.56,89.54,89.55,2000.0,58.9212,58.9344,58.9212,58.9278,2000.0
2007-05-23 11:10:00,89.55,89.55,89.42,89.45,51700.0,58.9278,58.9278,58.8423,58.862,51700.0
2007-05-23 11:15:00,89.43,89.46,89.42,89.44,3900.0,58.8488,58.8686,58.8423,58.8554,3900.0
2007-05-23 11:20:00,89.45,89.48,89.44,89.48,3400.0,58.862,58.8817,58.8554,58.8817,3400.0
2007-05-23 11:25:00,89.47,89.49,89.46,89.47,3800.0,58.8752,58.8883,58.8686,58.8752,3800.0
2007-05-23 11:30:00,89.46,89.46,89.39,89.42,3000.0,58.8686,58.8686,58.8225,58.8423,3000.0
2007-05-23 11:35:00,89.42,89.46,89.42,89.43,700.0,58.8423,58.8686,58.8423,58.8488,700.0
2007-05-23 11:40:00,89.43,89.44,89.42,89.44,7100.0,58.8488,58.8554,58.8423,58.8554,7100.0
2007-05-23 11:45:00,89.44,89.51,89.44,89.49,13800.0,58.8554,58.9015,58.8554,58.8883,13800.0
2007-05-23 11:50:00,89.49,89.49,89.47,89.49,2900.0,58.8883,58.8883,58.8752,58.8883,2900.0
2007-05-23 11:55:00,89.49,89.49,89.42,89.44,6300.0,58.8883,58.8883,58.8423,58.8554,6300.0
2007-05-23 12:00:00,89.41,89.43,89.39,89.42,2600.0,58.8357,58.8488,58.8225,58.8423,2600.0
2007-05-23 12:05:00,89.43,89.45,89.42,89.42,2700.0,58.8488,58.862,58.8423,58.8423,2700.0
2007-05-23 12:10:00,89.44,89.45,89.41,89.42,5400.0,58.8554,58.862,58.8357,58.8423,5400.0
2007-05-23 12:15:00,89.41,89.47,89.41,89.47,8200.0,58.8357,58.8752,58.8357,58.8752,8200.0
2007-05-23 12:20:00,89.45,89.48,89.45,89.46,3500.0,58.862,58.8817,58.862,58.8686,3500.0
2007-05-23 12:25:00,89.45,89.48,89.43,89.48,3700.0,58.862,58.8817,58.8488,58.8817,3700.0
2007-05-23 12:30:00,89.48,89.49,89.46,89.47,3300.0,58.8817,58.8883,58.8686,58.8752,3300.0
2007-05-23 12:35:00,89.46,89.47,89.45,89.45,2000.0,58.8686,58.8752,58.862,58.862,2000.0
2007-05-23 12:40:00,89.46,89.49,89.46,89.46,2000.0,58.8686,58.8883,58.8686,58.8686,2000.0
2007-05-23 12:45:00,89.46,89.47,89.43,89.45,13200.0,58.8686,58.8752,58.8488,58.862,13200.0
2007-05-23 12:50:00,89.45,89.46,89.42,89.44,66600.0,58.862,58.8686,58.8423,58.8554,66600.0
2007-05-23 12:55:00,89.44,89.46,89.42,89.45,39700.0,58.8554,58.8686,58.8423,58.862,39700.0
2007-05-23 13:00:00,89.44,89.48,89.43,89.45,39100.0,58.8554,58.8817,58.8488,58.862,39100.0
2007-05-23 13:05:00,89.45,89.56,89.45,89.52,21100.0,58.862,58.9344,58.862,58.9081,21100.0
2007-05-23 13:10:00,89.54,89.55,89.5,89.51,15700.0,58.9212,58.9278,58.8949,58.9015,15700.0
2007-05-23 13:15:00,89.53,89.53,89.47,89.48,9200.0,58.9146,58.9146,58.8752,58.8817,9200.0
2007-05-23 13:20:00,89.48,89.51,89.45,89.51,4200.0,58.8817,58.9015,58.862,58.9015,4200.0
2007-05-23 13:25:00,89.51,89.51,89.46,89.5,10800.0,58.9015,58.9015,58.8686,58.8949,10800.0
2007-05-23 13:30:00,89.49,89.53,89.47,89.49,20400.0,58.8883,58.9146,58.8752,58.8883,20400.0
2007-05-23 13:35:00,89.5,89.59,89.5,89.5,8900.0,58.8949,58.9541,58.8949,58.8949,8900.0
2007-05-23 13:40:00,89.47,89.51,89.47,89.5,3600.0,58.8752,58.9015,58.8752,58.8949,3600.0
2007-05-23 13:45:00,89.5,89.5,89.47,89.47,2400.0,58.8949,58.8949,58.8752,58.8752,2400.0
2007-05-23 13:50:00,89.48,89.48,89.47,89.48,2700.0,58.8817,58.8817,58.8752,58.8817,2700.0
2007-05-23 13:55:00,89.49,89.49,89.39,89.41,5500.0,58.8883,58.8883,58.8225,58.8357,5500.0
2007-05-23 14:00:00,89.4,89.43,89.28,89.28,15800.0,58.8291,58.8488,58.7501,58.7501,15800.0
2007-05-23 14:05:00,89.3,89.34,89.28,89.34,6600.0,58.7633,58.7896,58.7501,58.7896,6600.0
2007-05-23 14:10:00,89.32,89.36,89.31,89.34,4300.0,58.7765,58.8028,58.7699,58.7896,4300.0
2007-05-23 14:15:00,89.35,89.35,89.2,89.2,7300.0,58.7962,58.7962,58.6975,58.6975,7300.0
2007-05-23 14:20:00,89.18,89.18,89.09,89.15,7400.0,58.6843,58.6843,58.6251,58.6646,7400.0
2007-05-23 14:25:00,89.12,89.14,88.99,89.03,13600.0,58.6448,58.658,58.5593,58.5856,13600.0
2007-05-23 14:30:00,89.05,89.13,89.05,89.13,5300.0,58.5988,58.6514,58.5988,58.6514,5300.0
2007-05-23 14:35:00,89.11,89.13,89.08,89.12,2500.0,58.6383,58.6514,58.6185,58.6448,2500.0
2007-05-23 14:40:00,89.1,89.12,89.03,89.03,5700.0,58.6317,58.6448,58.5856,58.5856,5700.0
2007-05-23 14:45:00,89.05,89.2,89.05,89.17,9900.0,58.5988,58.6975,58.5988,58.6777,9900.0
2007-05-23 14:50:00,89.16,89.19,89.16,89.19,3900.0,58.6712,58.6909,58.6712,58.6909,3900.0
2007-05-23 14:55:00,89.2,89.27,89.2,89.22,4100.0,58.6975,58.7436,58.6975,58.7107,4100.0
2007-05-23 15:00:00,89.22,89.24,89.2,89.23,5500.0,58.7107,58.7238,58.6975,58.7172,5500.0
2007-05-23 15:05:00,89.22,89.25,89.17,89.18,3200.0,58.7107,58.7304,58.6777,58.6843,3200.0
2007-05-23 15:10:00,89.14,89.15,89.09,89.14,4900.0,58.658,58.6646,58.6251,58.658,4900.0
2007-05-23 15:15:00,89.13,89.22,89.13,89.2,21600.0,58.6514,58.7107,58.6514,58.6975,21600.0
2007-05-23 15:20:00,89.19,89.27,89.13,89.26,21300.0,58.6909,58.7436,58.6514,58.737,21300.0
2007-05-23 15:25:00,89.26,89.26,89.18,89.18,4700.0,58.737,58.737,58.6843,58.6843,4700.0
2007-05-23 15:30:00,89.19,89.2,89.06,89.16,15600.0,58.6909,58.6975,58.6054,58.6712,15600.0
2007-05-23 15:35:00,89.15,89.19,89.15,89.17,5400.0,58.6646,58.6909,58.6646,58.6777,5400.0
2007-05-23 15:40:00,89.17,89.18,89.1,89.15,4700.0,58.6777,58.6843,58.6317,58.6646,4700.0
2007-05-23 15:45:00,89.16,89.16,89.05,89.07,6900.0,58.6712,58.6712,58.5988,58.6119,6900.0
2007-05-23 15:50:00,89.06,89.07,89.04,89.05,8000.0,58.6054,58.6119,58.5922,58.5988,8000.0
2007-05-23 15:55:00,89.05,89.06,88.98,88.99,7300.0,58.5988,58.6054,58.5527,58.5593,7300.0
2007-05-23 16:00:00,88.99,88.99,88.99,88.99,0.0,58.5593,58.5593,58.5593,58.5593,0.0
2007-05-23 16:05:00,89.07,89.07,89.03,89.03,300.0,58.6119,58.6119,58.5856,58.5856,300.0
2007-05-23 16:10:00,89.03,89.03,89.03,89.03,0.0,58.5856,58.5856,58.5856,58.5856,0.0
2007-05-24 09:30:00,89.13,89.19,88.75,89.02,17200.0,58.6514,58.6909,58.4014,58.579,17200.0
2007-05-24 09:35:00,89.04,89.07,88.87,88.89,11400.0,58.5922,58.6119,58.4803,58.4935,11400.0
2007-05-24 09:40:00,88.88,88.94,88.87,88.94,7000.0,58.4869,58.5264,58.4803,58.5264,7000.0
2007-05-24 09:45:00,88.99,89.01,88.93,89.01,9400.0,58.5593,58.5725,58.5198,58.5725,9400.0
2007-05-24 09:50:00,89.01,89.1,89.01,89.08,14900.0,58.5725,58.6317,58.5725,58.6185,14900.0
2007-05-24 09:55:00,89.08,89.1,89.02,89.06,16900.0,58.6185,58.6317,58.579,58.6054,16900.0
2007-05-24 10:00:00,89.05,89.32,89.05,89.25,28200.0,58.5988,58.7765,58.5988,58.7304,28200.0
2007-05-24 10:05:00,89.23,89.31,89.21,89.25,22400.0,58.7172,58.7699,58.7041,58.7304,22400.0
2007-05-24 10:10:00,89.24,89.25,89.17,89.18,14000.0,58.7238,58.7304,58.6777,58.6843,14000.0
2007-05-24 10:15:00,89.2,89.22,89.17,89.2,4800.0,58.6975,58.7107,58.6777,58.6975,4800.0
2007-05-24 10:20:00,89.16,89.18,89.11,89.17,20100.0,58.6712,58.6843,58.6383,58.6777,20100.0
2007-05-24 10:25:00,89.14,89.16,89.11,89.13,21100.0,58.658,58.6712,58.6383,58.6514,21100.0
2007-05-24 10:30:00,89.16,89.16,89.05,89.08,17900.0,58.6712,58.6712,58.5988,58.6185,17900.0
2007-05-24 10:35:00,89.07,89.11,88.98,88.98,12800.0,58.6119,58.6383,58.5527,58.5527,12800.0
2007-05-24 10:40:00,88.94,89.0,88.86,88.86,6900.0,58.5264,58.5659,58.4738,58.4738,6900.0
2007-05-24 10:45:00,88.86,88.88,88.8,88.85,2500.0,58.4738,58.4869,58.4343,58.4672,2500.0
2007-05-24 10:50:00,88.81,88.87,88.8,88.8,1600.0,58.4409,58.4803,58.4343,58.4343,1600.0
2007-05-24 10:55:00,88.81,88.81,88.61,88.68,8900.0,58.4409,58.4409,58.3092,58.3553,8900.0
2007-05-24 11:00:00,88.66,88.74,88.64,88.74,17600.0,58.3421,58.3948,58.329,58.3948,17600.0
2007-05-24 11:05:00,88.72,88.84,88.72,88.84,5300.0,58.3816,58.4606,58.3816,58.4606,5300.0
2007-05-24 11:10:00,88.84,88.85,88.78,88.8,23900.0,58.4606,58.4672,58.4211,58.4343,23900.0
2007-05-24 11:15:00,88.8,88.81,88.59,88.61,19900.0,58.4343,58.4409,58.2961,58.3092,19900.0
2007-05-24 11:20:00,88.61,88.68,88.61,88.64,4200.0,58.3092,58.3553,58.3092,58.329,4200.0
2007-05-24 11:25:00,88.65,88.69,88.49,88.51,50100.0,58.3356,58.3619,58.2303,58.2434,50100.0
2007-05-24 11:30:00,88.52,88.6,88.48,88.58,22500.0,58.25,58.3027,58.2237,58.2895,22500.0
2007-05-24 11:35:00,88.59,88.61,88.58,88.58,16900.0,58.2961,58.3092,58.2895,58.2895,16900.0
2007-05-24 11:40:00,88.57,88.57,88.48,88.53,16200.0,58.2829,58.2829,58.2237,58.2566,16200.0
2007-05-24 11:45:00,88.53,88.58,88.53,88.58,6900.0,58.2566,58.2895,58.2566,58.2895,6900.0
2007-05-24 11:50:00,88.63,88.63,88.61,88.62,2700.0,58.3224,58.3224,58.3092,58.3158,2700.0
2007-05-24 11:55:00,88.62,88.69,88.62,88.69,3200.0,58.3158,58.3619,58.3158,58.3619,3200.0
2007-05-24 12:00:00,88.68,88.69,88.64,88.69,1900.0,58.3553,58.3619,58.329,58.3619,1900.0
2007-05-24 12:05:00,88.68,88.69,88.63,88.66,6200.0,58.3553,58.3619,58.3224,58.3421,6200.0
2007-05-24 12:10:00,88.6,88.63,88.56,88.6,4200.0,58.3027,58.3224,58.2763,58.3027,4200.0
2007-05-24 12:15:00,88.59,88.65,88.55,88.55,1000.0,58.2961,58.3356,58.2698,58.2698,1000.0
2007-05-24 12:20:00,88.51,88.58,88.49,88.57,6900.0,58.2434,58.2895,58.2303,58.2829,6900.0
2007-05-24 12:25:00,88.56,88.6,88.5,88.55,6700.0,58.2763,58.3027,58.2369,58.2698,6700.0
2007-05-24 12:30:00,88.54,88.59,88.35,88.37,10000.0,58.2632,58.2961,58.1382,58.1513,10000.0
2007-05-24 12:35:00,88.4,88.41,88.31,88.35,6000.0,58.1711,58.1776,58.1118,58.1382,6000.0
2007-05-24 12:40:00,88.38,88.38,88.28,88.36,7900.0,58.1579,58.1579,58.0921,58.1447,7900.0
2007-05-24 12:45:00,88.35,88.44,88.35,88.43,5100.0,58.1382,58.1974,58.1382,58.1908,5100.0
2007-05-24 12:50:00,88.4,88.41,88.37,88.41,800.0,58.1711,58.1776,58.1513,58.1776,800.0
2007-05-24 12:55:00,88.42,88.47,88.42,88.47,6700.0,58.1842,58.2171,58.1842,58.2171,6700.0
2007-05-24 13:00:00,88.46,88.48,88.45,88.47,1500.0,58.2105,58.2237,58.204,58.2171,1500.0
2007-05-24 13:05:00,88.48,88.48,88.38,88.39,2100.0,58.2237,58.2237,58.1579,58.1645,2100.0
2007-05-24 13:10:00,88.39,88.47,88.39,88.43,4800.0,58.1645,58.2171,58.1645,58.1908,4800.0
2007-05-24 13:15:00,88.4,88.52,88.4,88.49,10800.0,58.1711,58.25,58.1711,58.2303,10800.0
2007-05-24 13:20:00,88.49,88.54,88.47,88.51,8500.0,58.2303,58.2632,58.2171,58.2434,8500.0
2007-05-24 13:25:00,88.51,88.51,88.46,88.48,7200.0,58.2434,58.2434,58.2105,58.2237,7200.0
2007-05-24 13:30:00,88.48,88.48,88.38,88.39,5200.0,58.2237,58.2237,58.1579,58.1645,5200.0
2007-05-24 13:35:00,88.4,88.42,88.33,88.33,6900.0,58.1711,58.1842,58.125,58.125,6900.0
2007-05-24 13:40:00,88.35,88.42,88.35,88.42,7600.0,58.1382,58.1842,58.1382,58.1842,7600.0
2007-05-24 13:45:00,88.45,88.48,88.42,88.43,2900.0,58.204,58.2237,58.1842,58.1908,2900.0
2007-05-24 13:50:00,88.42,88.47,88.37,88.45,12700.0,58.1842,58.2171,58.1513,58.204,12700.0
2007-05-24 13:55:00,88.43,88.51,88.43,88.51,3100.0,58.1908,58.2434,58.1908,58.2434,3100.0
2007-05-24 14:00:00,88.5,88.51,88.42,88.42,5700.0,58.2369,58.2434,58.1842,58.1842,5700.0
2007-05-24 14:05:00,88.43,88.44,88.35,88.37,7200.0,58.1908,58.1974,58.1382,58.1513,7200.0
2007-05-24 14:10:00,88.38,88.43,88.24,88.25,6700.0,58.1579,58.1908,58.0658,58.0723,6700.0
2007-05-24 14:15:00,88.27,88.3,88.24,88.26,7100.0,58.0855,58.1053,58.0658,58.0789,7100.0
2007-05-24 14:20:00,88.28,88.37,88.28,88.34,4700.0,58.0921,58.1513,58.0921,58.1316,4700.0
2007-05-24 14:25:00,88.32,88.34,88.26,88.32,6400.0,58.1184,58.1316,58.0789,58.1184,6400.0
2007-05-24 14:30:00,88.3,88.32,88.27,88.3,5400.0,58.1053,58.1184,58.0855,58.1053,5400.0
2007-05-24 14:35:00,88.28,88.28,88.1,88.12,17300.0,58.0921,58.0921,57.9736,57.9868,17300.0
2007-05-24 14:40:00,88.12,88.2,88.1,88.2,10700.0,57.9868,58.0394,57.9736,58.0394,10700.0
2007-05-24 14:45:00,88.18,88.2,88.09,88.17,24400.0,58.0263,58.0394,57.9671,58.0197,24400.0
2007-05-24 14:50:00,88.14,88.25,88.11,88.2,10600.0,58.0,58.0723,57.9802,58.0394,10600.0
2007-05-24 14:55:00,88.2,88.21,88.09,88.12,48000.0,58.0394,58.046,57.9671,57.9868,48000.0
2007-05-24 15:00:00,88.13,88.23,88.13,88.16,22100.0,57.9934,58.0592,57.9934,58.0131,22100.0
2007-05-24 15:05:00,88.16,88.22,88.13,88.18,44600.0,58.0131,58.0526,57.9934,58.0263,44600.0
2007-05-24 15:10:00,88.21,88.21,88.1,88.14,35500.0,58.046,58.046,57.9736,58.0,35500.0
2007-05-24 15:15:00,88.16,88.16,88.09,88.09,27100.0,58.0131,58.0131,57.9671,57.9671,27100.0
2007-05-24 15:20:00,88.1,88.14,88.09,88.12,37300.0,57.9736,58.0,57.9671,57.9868,37300.0
2007-05-24 15:25:00,88.13,88.13,88.06,88.1,29700.0,57.9934,57.9934,57.9473,57.9736,29700.0
2007-05-24 15:30:00,88.09,88.13,88.03,88.04,32600.0,57.9671,57.9934,57.9276,57.9342,32600.0
2007-05-24 15:35:00,88.03,88.03,87.96,87.97,33500.0,57.9276,57.9276,57.8815,57.8881,33500.0
2007-05-24 15:40:00,87.96,88.02,87.96,88.02,48500.0,57.8815,57.921,57.8815,57.921,48500.0
2007-05-24 15:45:00,88.03,88.04,88.01,88.04,6700.0,57.9276,57.9342,57.9144,57.9342,6700.0
2007-05-24 15:50:00,88.05,88.07,88.04,88.06,4900.0,57.9407,57.9539,57.9342,57.9473,4900.0
2007-05-24 15:55:00,88.06,88.11,88.03,88.11,15300.0,57.9473,57.9802,57.9276,57.9802,15300.0
2007-05-24 16:00:00,88.14,88.14,88.06,88.06,600.0,58.0,58.0,57.9473,57.9473,600.0
2007-05-24 16:05:00,88.06,88.06,88.06,88.06,0.0,57.9473,57.9473,57.9473,57.9473,0.0
2007-05-24 16:10:00,88.14,88.14,88.14,88.14,5000.0,58.0,58.0,58.0,58.0,5000.0
2007-05-25 09:30:00,88.3,88.43,88.29,88.41,10800.0,58.1053,58.1908,58.0987,58.1776,10800.0
2007-05-25 09:35:00,88.42,88.42,88.31,88.37,23500.0,58.1842,58.1842,58.1118,58.1513,23500.0
2007-05-25 09:40:00,88.38,88.4,88.31,88.36,38000.0,58.1579,58.1711,58.1118,58.1447,38000.0
2007-05-25 09:45:00,88.38,88.4,88.35,88.38,2100.0,58.1579,58.1711,58.1382,58.1579,2100.0
2007-05-25 09:50:00,88.4,88.43,88.33,88.38,13500.0,58.1711,58.1908,58.125,58.1579,13500.0
2007-05-25 09:55:00,88.36,88.37,88.35,88.35,1500.0,58.1447,58.1513,58.1382,58.1382,1500.0
2007-05-25 10:00:00,88.34,88.36,88.26,88.34,25000.0,58.1316,58.1447,58.0789,58.1316,25000.0
2007-05-25 10:05:00,88.34,88.37,88.29,88.35,11500.0,58.1316,58.1513,58.0987,58.1382,11500.0
2007-05-25 10:10:00,88.39,88.49,88.39,88.47,8800.0,58.1645,58.2303,58.1645,58.2171,8800.0
2007-05-25 10:15:00,88.45,88.51,88.43,88.44,20400.0,58.204,58.2434,58.1908,58.1974,20400.0
2007-05-25 10:20:00,88.44,88.47,88.38,88.39,4300.0,58.1974,58.2171,58.1579,58.1645,4300.0
2007-05-25 10:25:00,88.4,88.47,88.4,88.44,8100.0,58.1711,58.2171,58.1711,58.1974,8100.0
2007-05-25 10:30:00,88.45,88.52,88.45,88.5,4200.0,58.204,58.25,58.204,58.2369,4200.0
2007-05-25 10:35:00,88.48,88.61,88.48,88.61,17300.0,58.2237,58.3092,58.2237,58.3092,17300.0
2007-05-25 10:40:00,88.61,88.64,88.59,88.63,18000.0,58.3092,58.329,58.2961,58.3224,18000.0
2007-05-25 10:45:00,88.64,88.64,88.58,88.58,9500.0,58.329,58.329,58.2895,58.2895,9500.0
2007-05-25 10:50:00,88.58,88.61,88.55,88.58,7800.0,58.2895,58.3092,58.2698,58.2895,7800.0
2007-05-25 10:55:00,88.58,88.58,88.54,88.57,13200.0,58.2895,58.2895,58.2632,58.2829,13200.0
2007-05-25 11:00:00,88.57,88.58,88.55,88.56,85700.0,58.2829,58.2895,58.2698,58.2763,85700.0
2007-05-25 11:05:00,88.5,88.5,88.48,88.5,3800.0,58.2369,58.2369,58.2237,58.2369,3800.0
2007-05-25 11:10:00,88.48,88.53,88.48,88.52,17900.0,58.2237,58.2566,58.2237,58.25,17900.0
2007-05-25 11:15:00,88.5,88.55,88.49,88.55,18900.0,58.2369,58.2698,58.2303,58.2698,18900.0
2007-05-25 11:20:00,88.53,88.54,88.48,88.48,5600.0,58.2566,58.2632,58.2237,58.2237,5600.0
2007-05-25 11:25:00,88.47,88.49,88.46,88.47,5900.0,58.2171,58.2303,58.2105,58.2171,5900.0
2007-05-25 11:30:00,88.47,88.52,88.47,88.52,8400.0,58.2171,58.25,58.2171,58.25,8400.0
2007-05-25 11:35:00,88.52,88.59,88.52,88.59,3500.0,58.25,58.2961,58.25,58.2961,3500.0
2007-05-25 11:40:00,88.59,88.59,88.51,88.51,9400.0,58.2961,58.2961,58.2434,58.2434,9400.0
2007-05-25 11:45:00,88.49,88.53,88.49,88.53,5700.0,58.2303,58.2566,58.2303,58.2566,5700.0
2007-05-25 11:50:00,88.55,88.55,88.5,88.51,9300.0,58.2698,58.2698,58.2369,58.2434,9300.0
2007-05-25 11:55:00,88.51,88.52,88.47,88.5,15500.0,58.2434,58.25,58.2171,58.2369,15500.0
2007-05-25 12:00:00,88.51,88.51,88.43,88.43,14200.0,58.2434,58.2434,58.1908,58.1908,14200.0
2007-05-25 12:05:00,88.41,88.41,88.37,88.38,2800.0,58.1776,58.1776,58.1513,58.1579,2800.0
2007-05-25 12:10:00,88.36,88.36,88.23,88.27,5400.0,58.1447,58.1447,58.0592,58.0855,5400.0
2007-05-25 12:15:00,88.25,88.29,88.25,88.27,4000.0,58.0723,58.0987,58.0723,58.0855,4000.0
2007-05-25 12:20:00,88.28,88.29,88.24,88.29,109800.0,58.0921,58.0987,58.0658,58.0987,109800.0
2007-05-25 12:25:00,88.28,88.29,88.17,88.17,5000.0,58.0921,58.0987,58.0197,58.0197,5000.0
2007-05-25 12:30:00,88.19,88.27,88.19,88.25,5000.0,58.0329,58.0855,58.0329,58.0723,5000.0
2007-05-25 12:35:00,88.25,88.33,88.25,88.33,2600.0,58.0723,58.125,58.0723,58.125,2600.0
2007-05-25 12:40:00,88.3,88.3,88.27,88.27,14500.0,58.1053,58.1053,58.0855,58.0855,14500.0
2007-05-25 12:45:00,88.28,88.28,88.28,88.28,400.0,58.0921,58.0921,58.0921,58.0921,400.0
2007-05-25 12:50:00,88.26,88.26,88.25,88.26,4300.0,58.0789,58.0789,58.0723,58.0789,4300.0
2007-05-25 12:55:00,88.29,88.29,88.25,88.25,700.0,58.0987,58.0987,58.0723,58.0723,700.0
2007-05-25 13:00:00,88.25,88.3,88.25,88.3,2600.0,58.0723,58.1053,58.0723,58.1053,2600.0
2007-05-25 13:05:00,88.35,88.35,88.35,88.35,3100.0,58.1382,58.1382,58.1382,58.1382,3100.0
2007-05-25 13:10:00,88.37,88.42,88.37,88.4,5300.0,58.1513,58.1842,58.1513,58.1711,5300.0
2007-05-25 13:15:00,88.42,88.47,88.42,88.47,13700.0,58.1842,58.2171,58.1842,58.2171,13700.0
2007-05-25 13:20:00,88.42,88.44,88.41,88.44,3200.0,58.1842,58.1974,58.1776,58.1974,3200.0
2007-05-25 13:25:00,88.46,88.46,88.43,88.43,400.0,58.2105,58.2105,58.1908,58.1908,400.0
2007-05-25 13:30:00,88.42,88.43,88.4,88.4,1100.0,58.1842,58.1908,58.1711,58.1711,1100.0
2007-05-25 13:35:00,88.42,88.42,88.37,88.38,1300.0,58.1842,58.1842,58.1513,58.1579,1300.0
2007-05-25 13:40:00,88.39,88.39,88.37,88.37,21700.0,58.1645,58.1645,58.1513,58.1513,21700.0
2007-05-25 13:45:00,88.35,88.37,88.35,88.35,1900.0,58.1382,58.1513,58.1382,58.1382,1900.0
2007-05-25 13:50:00,88.33,88.35,88.32,88.34,5200.0,58.125,58.1382,58.1184,58.1316,5200.0
2007-05-25 13:55:00,88.35,88.35,88.33,88.33,14500.0,58.1382,58.1382,58.125,58.125,14500.0
2007-05-25 14:00:00,88.34,88.44,88.34,88.43,30100.0,58.1316,58.1974,58.1316,58.1908,30100.0
2007-05-25 14:05:00,88.41,88.41,88.34,88.36,3700.0,58.1776,58.1776,58.1316,58.1447,3700.0
2007-05-25 14:10:00,88.34,88.39,88.34,88.36,4400.0,58.1316,58.1645,58.1316,58.1447,4400.0
2007-05-25 14:15:00,88.35,88.35,88.31,88.33,9200.0,58.1382,58.1382,58.1118,58.125,9200.0
2007-05-25 14:20:00,88.33,88.39,88.33,88.39,2700.0,58.125,58.1645,58.125,58.1645,2700.0
2007-05-25 14:25:00,88.38,88.38,88.32,88.34,2200.0,58.1579,58.1579,58.1184,58.1316,2200.0
2007-05-25 14:30:00,88.33,88.37,88.33,88.35,1300.0,58.125,58.1513,58.125,58.1382,1300.0
2007-05-25 14:35:00,88.37,88.38,88.37,88.37,700.0,58.1513,58.1579,58.1513,58.1513,700.0
2007-05-25 14:40:00,88.39,88.47,88.39,88.47,5300.0,58.1645,58.2171,58.1645,58.2171,5300.0
2007-05-25 14:45:00,88.51,88.51,88.48,88.48,1700.0,58.2434,58.2434,58.2237,58.2237,1700.0
2007-05-25 14:50:00,88.49,88.49,88.41,88.44,9400.0,58.2303,58.2303,58.1776,58.1974,9400.0
2007-05-25 14:55:00,88.44,88.5,88.44,88.47,8300.0,58.1974,58.2369,58.1974,58.2171,8300.0
2007-05-25 15:00:00,88.47,88.49,88.46,88.47,1900.0,58.2171,58.2303,58.2105,58.2171,1900.0
2007-05-25 15:05:00,88.47,88.49,88.46,88.49,2300.0,58.2171,58.2303,58.2105,58.2303,2300.0
2007-05-25 15:10:00,88.48,88.53,88.47,88.47,11200.0,58.2237,58.2566,58.2171,58.2171,11200.0
2007-05-25 15:15:00,88.46,88.49,88.46,88.46,7900.0,58.2105,58.2303,58.2105,58.2105,7900.0
2007-05-25 15:20:00,88.46,88.48,88.43,88.48,6600.0,58.2105,58.2237,58.1908,58.2237,6600.0
2007-05-25 15:25:00,88.48,88.5,88.47,88.47,15000.0,58.2237,58.2369,58.2171,58.2171,15000.0
2007-05-25 15:30:00,88.48,88.49,88.46,88.49,11300.0,58.2237,58.2303,58.2105,58.2303,11300.0
2007-05-25 15:35:00,88.5,88.5,88.49,88.49,8400.0,58.2369,58.2369,58.2303,58.2303,8400.0
2007-05-25 15:40:00,88.49,88.51,88.49,88.49,18800.0,58.2303,58.2434,58.2303,58.2303,18800.0
2007-05-25 15:45:00,88.5,88.51,88.47,88.51,15600.0,58.2369,58.2434,58.2171,58.2434,15600.0
2007-05-25 15:50:00,88.52,88.58,88.52,88.56,12900.0,58.25,58.2895,58.25,58.2763,12900.0
2007-05-25 15:55:00,88.56,88.6,88.56,88.6,9000.0,58.2763,58.3027,58.2763,58.3027,9000.0
2007-05-25 16:00:00,88.56,88.56,88.55,88.55,300.0,58.2763,58.2763,58.2698,58.2698,300.0
2007-05-25 16:05:00,88.55,88.55,88.55,88.55,0.0,58.2698,58.2698,58.2698,58.2698,0.0
2007-05-25 16:10:00,88.54,88.57,88.54,88.57,9400.0,58.2632,58.2829,58.2632,58.2829,9400.0
2007-05-29 09:30:00,88.61,88.7,88.55,88.7,53400.0,58.3092,58.3685,58.2698,58.3685,53400.0
2007-05-29 09:35:00,88.71,88.79,88.71,88.77,23000.0,58.375,58.4277,58.375,58.4145,23000.0
2007-05-29 09:40:00,88.71,88.74,88.66,88.73,6400.0,58.375,58.3948,58.3421,58.3882,6400.0
2007-05-29 09:45:00,88.74,88.86,88.7,88.86,20200.0,58.3948,58.4738,58.3685,58.4738,20200.0
2007-05-29 09:50:00,88.83,88.85,88.8,88.83,4500.0,58.454,58.4672,58.4343,58.454,4500.0
2007-05-29 09:55:00,88.8,88.9,88.8,88.9,10400.0,58.4343,58.5001,58.4343,58.5001,10400.0
2007-05-29 10:00:00,88.9,88.93,88.84,88.87,16200.0,58.5001,58.5198,58.4606,58.4803,16200.0
2007-05-29 10:05:00,88.86,88.89,88.71,88.78,25300.0,58.4738,58.4935,58.375,58.4211,25300.0
2007-05-29 10:10:00,88.78,88.78,88.71,88.77,7700.0,58.4211,58.4211,58.375,58.4145,7700.0
2007-05-29 10:15:00,88.77,88.79,88.73,88.77,5200.0,58.4145,58.4277,58.3882,58.4145,5200.0
2007-05-29 10:20:00,88.76,88.77,88.7,88.7,11800.0,58.408,58.4145,58.3685,58.3685,11800.0
2007-05-29 10:25:00,88.7,88.75,88.69,88.75,6700.0,58.3685,58.4014,58.3619,58.4014,6700.0
2007-05-29 10:30:00,88.74,88.79,88.73,88.73,8700.0,58.3948,58.4277,58.3882,58.3882,8700.0
2007-05-29 10:35:00,88.7,88.8,88.7,88.78,13700.0,58.3685,58.4343,58.3685,58.4211,13700.0
2007-05-29 10:40:00,88.79,88.83,88.76,88.77,254000.0,58.4277,58.454,58.408,58.4145,254000.0
2007-05-29 10:45:00,88.78,88.83,88.78,88.82,19300.0,58.4211,58.454,58.4211,58.4474,19300.0
2007-05-29 10:50:00,88.82,88.85,88.81,88.85,700.0,58.4474,58.4672,58.4409,58.4672,700.0
2007-05-29 10:55:00,88.82,88.82,88.76,88.81,3800.0,58.4474,58.4474,58.408,58.4409,3800.0
2007-05-29 11:00:00,88.81,88.81,88.75,88.8,11500.0,58.4409,58.4409,58.4014,58.4343,11500.0
2007-05-29 11:05:00,88.77,88.77,88.74,88.74,11700.0,58.4145,58.4145,58.3948,58.3948,11700.0
2007-05-29 11:10:00,88.74,88.83,88.74,88.82,3300.0,58.3948,58.454,58.3948,58.4474,3300.0
2007-05-29 11:15:00,88.78,88.8,88.77,88.79,1900.0,58.4211,58.4343,58.4145,58.4277,1900.0
2007-05-29 11:20:00,88.81,88.81,88.77,88.81,2200.0,58.4409,58.4409,58.4145,58.4409,2200.0
2007-05-29 11:25:00,88.8,88.85,88.8,88.83,4500.0,58.4343,58.4672,58.4343,58.454,4500.0
2007-05-29 11:30:00,88.86,88.88,88.83,88.88,12500.0,58.4738,58.4869,58.454,58.4869,12500.0
2007-05-29 11:35:00,88.88,88.88,88.82,88.85,3500.0,58.4869,58.4869,58.4474,58.4672,3500.0
2007-05-29 11:40:00,88.84,88.86,88.82,88.83,6400.0,58.4606,58.4738,58.4474,58.454,6400.0
2007-05-29 11:45:00,88.84,88.85,88.81,88.81,7800.0,58.4606,58.4672,58.4409,58.4409,7800.0
2007-05-29 11:50:00,88.79,88.81,88.77,88.77,1800.0,58.4277,58.4409,58.4145,58.4145,1800.0
2007-05-29 11:55:00,88.75,88.77,88.65,88.65,15000.0,58.4014,58.4145,58.3356,58.3356,15000.0
2007-05-29 12:00:00,88.6,88.66,88.6,88.63,24100.0,58.3027,58.3421,58.3027,58.3224,24100.0
2007-05-29 12:05:00,88.64,88.68,88.64,88.67,13900.0,58.329,58.3553,58.329,58.3487,13900.0
2007-05-29 12:10:00,88.65,88.67,88.62,88.62,20400.0,58.3356,58.3487,58.3158,58.3158,20400.0
2007-05-29 12:15:00,88.59,88.61,88.58,88.58,58200.0,58.2961,58.3092,58.2895,58.2895,58200.0
2007-05-29 12:20:00,88.6,88.62,88.57,88.6,73400.0,58.3027,58.3158,58.2829,58.3027,73400.0
2007-05-29 12:25:00,88.6,88.61,88.55,88.55,139600.0,58.3027,58.3092,58.2698,58.2698,139600.0
2007-05-29 12:30:00,88.53,88.58,88.52,88.56,28400.0,58.2566,58.2895,58.25,58.2763,28400.0
2007-05-29 12:35:00,88.57,88.59,88.55,88.57,13700.0,58.2829,58.2961,58.2698,58.2829,13700.0
2007-05-29 12:40:00,88.55,88.59,88.55,88.59,10500.0,58.2698,58.2961,58.2698,58.2961,10500.0
2007-05-29 12:45:00,88.61,88.61,88.59,88.6,11900.0,58.3092,58.3092,58.2961,58.3027,11900.0
2007-05-29 12:50:00,88.6,88.64,88.6,88.63,1800.0,58.3027,58.329,58.3027,58.3224,1800.0
2007-05-29 12:55:00,88.64,88.67,88.64,88.64,15700.0,58.329,58.3487,58.329,58.329,15700.0
2007-05-29 13:00:00,88.66,88.67,88.62,88.63,3900.0,58.3421,58.3487,58.3158,58.3224,3900.0
2007-05-29 13:05:00,88.67,88.67,88.67,88.67,8200.0,58.3487,58.3487,58.3487,58.3487,8200.0
2007-05-29 13:10:00,88.66,88.7,88.66,88.66,34100.0,58.3421,58.3685,58.3421,58.3421,34100.0
2007-05-29 13:15:00,88.66,88.66,88.58,88.58,15700.0,58.3421,58.3421,58.2895,58.2895,15700.0
2007-05-29 13:20:00,88.59,88.59,88.44,88.44,22700.0,58.2961,58.2961,58.1974,58.1974,22700.0
2007-05-29 13:25:00,88.42,88.47,88.4,88.45,7200.0,58.1842,58.2171,58.1711,58.204,7200.0
2007-05-29 13:30:00,88.48,88.48,88.45,88.48,1700.0,58.2237,58.2237,58.204,58.2237,1700.0
2007-05-29 13:35:00,88.46,88.46,88.36,88.38,3500.0,58.2105,58.2105,58.1447,58.1579,3500.0
2007-05-29 13:40:00,88.38,88.43,88.38,88.43,12500.0,58.1579,58.1908,58.1579,58.1908,12500.0
2007-05-29 13:45:00,88.42,88.42,88.38,88.38,23200.0,58.1842,58.1842,58.1579,58.1579,23200.0
2007-05-29 13:50:00,88.39,88.49,88.39,88.49,10300.0,58.1645,58.2303,58.1645,58.2303,10300.0
2007-05-29 13:55:00,88.46,88.47,88.46,88.47,800.0,58.2105,58.2171,58.2105,58.2171,800.0
2007-05-29 14:00:00,88.49,88.49,88.39,88.45,15600.0,58.2303,58.2303,58.1645,58.204,15600.0
2007-05-29 14:05:00,88.46,88.52,88.46,88.51,5900.0,58.2105,58.25,58.2105,58.2434,5900.0
2007-05-29 14:10:00,88.51,88.51,88.44,88.48,11900.0,58.2434,58.2434,58.1974,58.2237,11900.0
2007-05-29 14:15:00,88.47,88.47,88.4,88.43,17100.0,58.2171,58.2171,58.1711,58.1908,17100.0
2007-05-29 14:20:00,88.45,88.47,88.45,88.47,2100.0,58.204,58.2171,58.204,58.2171,2100.0
2007-05-29 14:25:00,88.42,88.45,88.4,88.45,4200.0,58.1842,58.204,58.1711,58.204,4200.0
2007-05-29 14:30:00,88.43,88.43,88.37,88.4,8300.0,58.1908,58.1908,58.1513,58.1711,8300.0
2007-05-29 14:35:00,88.39,88.44,88.39,88.43,2000.0,58.1645,58.1974,58.1645,58.1908,2000.0
2007-05-29 14:40:00,88.47,88.49,88.45,88.47,1200.0,58.2171,58.2303,58.204,58.2171,1200.0
2007-05-29 14:45:00,88.47,88.47,88.44,88.47,4900.0,58.2171,58.2171,58.1974,58.2171,4900.0
2007-05-29 14:50:00,88.53,88.53,88.49,88.5,5000.0,58.2566,58.2566,58.2303,58.2369,5000.0
2007-05-29 14:55:00,88.47,88.53,88.47,88.49,12900.0,58.2171,58.2566,58.2171,58.2303,12900.0
2007-05-29 15:00:00,88.49,88.54,88.49,88.54,2000.0,58.2303,58.2632,58.2303,58.2632,2000.0
2007-05-29 15:05:00,88.54,88.55,88.52,88.52,1600.0,58.2632,58.2698,58.25,58.25,1600.0
2007-05-29 15:10:00,88.53,88.58,88.53,88.58,30700.0,58.2566,58.2895,58.2566,58.2895,30700.0
2007-05-29 15:15:00,88.59,88.66,88.58,88.61,74000.0,58.2961,58.3421,58.2895,58.3092,74000.0
2007-05-29 15:20:00,88.61,88.63,88.55,88.59,372700.0,58.3092,58.3224,58.2698,58.2961,372700.0
2007-05-29 15:25:00,88.6,88.61,88.56,88.61,6700.0,58.3027,58.3092,58.2763,58.3092,6700.0
2007-05-29 15:30:00,88.59,88.61,88.54,88.57,158000.0,58.2961,58.3092,58.2632,58.2829,158000.0
2007-05-29 15:35:00,88.58,88.61,88.58,88.58,5900.0,58.2895,58.3092,58.2895,58.2895,5900.0
2007-05-29 15:40:00,88.58,88.71,88.58,88.7,9200.0,58.2895,58.375,58.2895,58.3685,9200.0
2007-05-29 15:45:00,88.69,88.74,88.68,88.7,134800.0,58.3619,58.3948,58.3553,58.3685,134800.0
2007-05-29 15:50:00,88.7,88.71,88.66,88.7,10500.0,58.3685,58.375,58.3421,58.3685,10500.0
2007-05-29 15:55:00,88.69,88.72,88.64,88.72,24200.0,58.3619,58.3816,58.329,58.3816,24200.0
2007-05-29 16:00:00,88.72,88.72,88.72,88.72,0.0,58.3816,58.3816,58.3816,58.3816,0.0
2007-05-29 16:05:00,88.77,88.77,88.77,88.77,5000.0,58.4145,58.4145,58.4145,58.4145,5000.0
2007-05-29 16:10:00,88.77,88.77,88.77,88.77,0.0,58.4145,58.4145,58.4145,58.4145,0.0
2007-05-30 09:30:00,88.36,88.44,88.28,88.32,58500.0,58.1447,58.1974,58.0921,58.1184,58500.0
2007-05-30 09:35:00,88.32,88.43,88.31,88.37,14500.0,58.1184,58.1908,58.1118,58.1513,14500.0
2007-05-30 09:40:00,88.37,88.43,88.36,88.41,9000.0,58.1513,58.1908,58.1447,58.1776,9000.0
2007-05-30 09:45:00,88.37,88.44,88.37,88.39,12000.0,58.1513,58.1974,58.1513,58.1645,12000.0
2007-05-30 09:50:00,88.36,88.51,88.36,88.51,12800.0,58.1447,58.2434,58.1447,58.2434,12800.0
2007-05-30 09:55:00,88.51,88.58,88.47,88.55,18100.0,58.2434,58.2895,58.2171,58.2698,18100.0
2007-05-30 10:00:00,88.54,88.55,88.49,88.49,8900.0,58.2632,58.2698,58.2303,58.2303,8900.0
2007-05-30 10:05:00,88.5,88.59,88.49,88.59,9400.0,58.2369,58.2961,58.2303,58.2961,9400.0
2007-05-30 10:10:00,88.59,88.62,88.56,88.6,5300.0,58.2961,58.3158,58.2763,58.3027,5300.0
2007-05-30 10:15:00,88.6,88.71,88.6,88.66,11000.0,58.3027,58.375,58.3027,58.3421,11000.0
2007-05-30 10:20:00,88.66,88.68,88.6,88.65,8600.0,58.3421,58.3553,58.3027,58.3356,8600.0
2007-05-30 10:25:00,88.61,88.63,88.59,88.61,10300.0,58.3092,58.3224,58.2961,58.3092,10300.0
2007-05-30 10:30:00,88.6,88.65,88.49,88.5,11800.0,58.3027,58.3356,58.2303,58.2369,11800.0
2007-05-30 10:35:00,88.51,88.56,88.5,88.55,26500.0,58.2434,58.2763,58.2369,58.2698,26500.0
2007-05-30 10:40:00,88.51,88.55,88.49,88.54,7500.0,58.2434,58.2698,58.2303,58.2632,7500.0
2007-05-30 10:45:00,88.56,88.64,88.51,88.59,5300.0,58.2763,58.329,58.2434,58.2961,5300.0
2007-05-30 10:50:00,88.6,88.61,88.56,88.6,5900.0,58.3027,58.3092,58.2763,58.3027,5900.0
2007-05-30 10:55:00,88.61,88.63,88.58,88.61,3100.0,58.3092,58.3224,58.2895,58.3092,3100.0
2007-05-30 11:00:00,88.59,88.62,88.57,88.57,3500.0,58.2961,58.3158,58.2829,58.2829,3500.0
2007-05-30 11:05:00,88.57,88.64,88.57,88.64,5300.0,58.2829,58.329,58.2829,58.329,5300.0
2007-05-30 11:10:00,88.62,88.62,88.55,88.55,3700.0,58.3158,58.3158,58.2698,58.2698,3700.0
2007-05-30 11:15:00,88.54,88.61,88.53,88.61,8300.0,58.2632,58.3092,58.2566,58.3092,8300.0
2007-05-30 11:20:00,88.6,88.76,88.58,88.76,28400.0,58.3027,58.408,58.2895,58.408,28400.0
2007-05-30 11:25:00,88.73,88.78,88.71,88.76,4500.0,58.3882,58.4211,58.375,58.408,4500.0
2007-05-30 11:30:00,88.75,88.77,88.71,88.72,4400.0,58.4014,58.4145,58.375,58.3816,4400.0
2007-05-30 11:35:00,88.72,88.73,88.71,88.73,4400.0,58.3816,58.3882,58.375,58.3882,4400.0
2007-05-30 11:40:00,88.73,88.74,88.71,88.74,11100.0,58.3882,58.3948,58.375,58.3948,11100.0
2007-05-30 11:45:00,88.75,88.75,88.67,88.69,4200.0,58.4014,58.4014,58.3487,58.3619,4200.0
2007-05-30 11:50:00,88.69,88.72,88.67,88.71,3500.0,58.3619,58.3816,58.3487,58.375,3500.0
2007-05-30 11:55:00,88.73,88.73,88.7,88.72,4500.0,58.3882,58.3882,58.3685,58.3816,4500.0
2007-05-30 12:00:00,88.71,88.73,88.7,88.72,3100.0,58.375,58.3882,58.3685,58.3816,3100.0
2007-05-30 12:05:00,88.73,88.78,88.73,88.74,147600.0,58.3882,58.4211,58.3882,58.3948,147600.0
2007-05-30 12:10:00,88.75,88.76,88.73,88.74,5000.0,58.4014,58.408,58.3882,58.3948,5000.0
2007-05-30 12:15:00,88.75,88.8,88.75,88.79,12400.0,58.4014,58.4343,58.4014,58.4277,12400.0
2007-05-30 12:20:00,88.8,88.87,88.79,88.87,5100.0,58.4343,58.4803,58.4277,58.4803,5100.0
2007-05-30 12:25:00,88.86,88.94,88.85,88.94,6900.0,58.4738,58.5264,58.4672,58.5264,6900.0
2007-05-30 12:30:00,88.95,88.98,88.93,88.93,4400.0,58.533,58.5527,58.5198,58.5198,4400.0
2007-05-30 12:35:00,88.93,88.93,88.89,88.89,1700.0,58.5198,58.5198,58.4935,58.4935,1700.0
2007-05-30 12:40:00,88.93,88.93,88.91,88.93,1100.0,58.5198,58.5198,58.5067,58.5198,1100.0
2007-05-30 12:45:00,88.93,88.94,88.93,88.94,1500.0,58.5198,58.5264,58.5198,58.5264,1500.0
2007-05-30 12:50:00,88.93,88.93,88.87,88.87,900.0,58.5198,58.5198,58.4803,58.4803,900.0
2007-05-30 12:55:00,88.87,88.88,88.86,88.88,6300.0,58.4803,58.4869,58.4738,58.4869,6300.0
2007-05-30 13:00:00,88.88,88.88,88.84,88.84,2000.0,58.4869,58.4869,58.4606,58.4606,2000.0
2007-05-30 13:05:00,88.86,88.89,88.86,88.89,400.0,58.4738,58.4935,58.4738,58.4935,400.0
2007-05-30 13:10:00,88.88,88.9,88.87,88.87,4500.0,58.4869,58.5001,58.4803,58.4803,4500.0
2007-05-30 13:15:00,88.87,88.89,88.87,88.89,500.0,58.4803,58.4935,58.4803,58.4935,500.0
2007-05-30 13:20:00,88.92,88.92,88.9,88.91,1100.0,58.5132,58.5132,58.5001,58.5067,1100.0
2007-05-30 13:25:00,88.92,88.93,88.91,88.91,3200.0,58.5132,58.5198,58.5067,58.5067,3200.0
2007-05-30 13:30:00,88.93,88.96,88.92,88.96,5100.0,58.5198,58.5396,58.5132,58.5396,5100.0
2007-05-30 13:35:00,88.95,88.95,88.87,88.87,9200.0,58.533,58.533,58.4803,58.4803,9200.0
2007-05-30 13:40:00,88.84,88.87,88.83,88.83,17500.0,58.4606,58.4803,58.454,58.454,17500.0
2007-05-30 13:45:00,88.79,88.86,88.79,88.86,1700.0,58.4277,58.4738,58.4277,58.4738,1700.0
2007-05-30 13:50:00,88.85,88.85,88.83,88.83,1300.0,58.4672,58.4672,58.454,58.454,1300.0
2007-05-30 13:55:00,88.85,88.91,88.84,88.9,5900.0,58.4672,58.5067,58.4606,58.5001,5900.0
2007-05-30 14:00:00,88.9,88.92,88.76,88.76,75000.0,58.5001,58.5132,58.408,58.408,75000.0
2007-05-30 14:05:00,88.77,88.87,88.66,88.81,20400.0,58.4145,58.4803,58.3421,58.4409,20400.0
2007-05-30 14:10:00,88.84,88.99,88.82,88.91,28300.0,58.4606,58.5593,58.4474,58.5067,28300.0
2007-05-30 14:15:00,88.93,88.99,88.88,88.93,4400.0,58.5198,58.5593,58.4869,58.5198,4400.0
2007-05-30 14:20:00,88.85,88.93,88.83,88.93,3600.0,58.4672,58.5198,58.454,58.5198,3600.0
2007-05-30 14:25:00,88.92,89.07,88.89,89.05,26500.0,58.5132,58.6119,58.4935,58.5988,26500.0
2007-05-30 14:30:00,89.07,89.13,89.0,89.1,33500.0,58.6119,58.6514,58.5659,58.6317,33500.0
2007-05-30 14:35:00,89.11,89.21,89.1,89.13,8100.0,58.6383,58.7041,58.6317,58.6514,8100.0
2007-05-30 14:40:00,89.15,89.26,89.15,89.26,32000.0,58.6646,58.737,58.6646,58.737,32000.0
2007-05-30 14:45:00,89.26,89.27,89.2,89.27,8800.0,58.737,58.7436,58.6975,58.7436,8800.0
2007-05-30 14:50:00,89.23,89.23,89.2,89.22,4700.0,58.7172,58.7172,58.6975,58.7107,4700.0
2007-05-30 14:55:00,89.24,89.29,89.2,89.28,5000.0,58.7238,58.7567,58.6975,58.7501,5000.0
2007-05-30 15:00:00,89.32,89.33,89.26,89.32,7200.0,58.7765,58.783,58.737,58.7765,7200.0
2007-05-30 15:05:00,89.29,89.29,89.25,89.27,5600.0,58.7567,58.7567,58.7304,58.7436,5600.0
2007-05-30 15:10:00,89.26,89.27,89.21,89.21,2700.0,58.737,58.7436,58.7041,58.7041,2700.0
2007-05-30 15:15:00,89.23,89.26,89.23,89.25,3100.0,58.7172,58.737,58.7172,58.7304,3100.0
2007-05-30 15:20:00,89.25,89.25,89.21,89.24,1000.0,58.7304,58.7304,58.7041,58.7238,1000.0
2007-05-30 15:25:00,89.26,89.26,89.23,89.25,6200.0,58.737,58.737,58.7172,58.7304,6200.0
2007-05-30 15:30:00,89.27,89.31,89.24,89.31,5100.0,58.7436,58.7699,58.7238,58.7699,5100.0
2007-05-30 15:35:00,89.3,89.32,89.28,89.29,1700.0,58.7633,58.7765,58.7501,58.7567,1700.0
2007-05-30 15:40:00,89.31,89.39,89.31,89.39,5700.0,58.7699,58.8225,58.7699,58.8225,5700.0
2007-05-30 15:45:00,89.39,89.45,89.37,89.39,8700.0,58.8225,58.862,58.8094,58.8225,8700.0
2007-05-30 15:50:00,89.39,89.41,89.37,89.39,8300.0,58.8225,58.8357,58.8094,58.8225,8300.0
2007-05-30 15:55:00,89.39,89.48,89.37,89.46,19300.0,58.8225,58.8817,58.8094,58.8686,19300.0
2007-05-30 16:00:00,89.5,89.5,89.45,89.47,4900.0,58.8949,58.8949,58.862,58.8752,4900.0
2007-05-30 16:05:00,89.47,89.47,89.47,89.47,0.0,58.8752,58.8752,58.8752,58.8752,0.0
2007-05-30 16:10:00,89.5,89.57,89.5,89.57,2000.0,58.8949,58.941,58.8949,58.941,2000.0
2007-05-31 09:30:00,89.6,89.64,89.6,89.61,31500.0,58.9607,58.987,58.9607,58.9673,31500.0
2007-05-31 09:35:00,89.61,89.65,89.59,89.62,6100.0,58.9673,58.9936,58.9541,58.9739,6100.0
2007-05-31 09:40:00,89.64,89.72,89.64,89.7,9900.0,58.987,59.0397,58.987,59.0265,9900.0
2007-05-31 09:45:00,89.71,89.71,89.6,89.65,15100.0,59.0331,59.0331,58.9607,58.9936,15100.0
2007-05-31 09:50:00,89.62,89.67,89.62,89.64,15900.0,58.9739,59.0068,58.9739,58.987,15900.0
2007-05-31 09:55:00,89.66,89.66,89.61,89.63,11200.0,59.0002,59.0002,58.9673,58.9804,11200.0
2007-05-31 10:00:00,89.64,89.7,89.6,89.6,19300.0,58.987,59.0265,58.9607,58.9607,19300.0
2007-05-31 10:05:00,89.63,89.67,89.61,89.61,22500.0,58.9804,59.0068,58.9673,58.9673,22500.0
2007-05-31 10:10:00,89.62,89.62,89.5,89.52,24000.0,58.9739,58.9739,58.8949,58.9081,24000.0
2007-05-31 10:15:00,89.52,89.55,89.49,89.49,7100.0,58.9081,58.9278,58.8883,58.8883,7100.0
2007-05-31 10:20:00,89.5,89.53,89.45,89.45,5600.0,58.8949,58.9146,58.862,58.862,5600.0
2007-05-31 10:25:00,89.4,89.48,89.4,89.48,6300.0,58.8291,58.8817,58.8291,58.8817,6300.0
2007-05-31 10:30:00,89.48,89.53,89.47,89.52,6600.0,58.8817,58.9146,58.8752,58.9081,6600.0
2007-05-31 10:35:00,89.55,89.56,89.52,89.52,5900.0,58.9278,58.9344,58.9081,58.9081,5900.0
2007-05-31 10:40:00,89.52,89.55,89.52,89.55,1400.0,58.9081,58.9278,58.9081,58.9278,1400.0
2007-05-31 10:45:00,89.55,89.58,89.53,89.53,72200.0,58.9278,58.9475,58.9146,58.9146,72200.0
2007-05-31 10:50:00,89.51,89.55,89.51,89.55,7600.0,58.9015,58.9278,58.9015,58.9278,7600.0
2007-05-31 10:55:00,89.55,89.57,89.5,89.51,10900.0,58.9278,58.941,58.8949,58.9015,10900.0
2007-05-31 11:00:00,89.53,89.53,89.43,89.43,72400.0,58.9146,58.9146,58.8488,58.8488,72400.0
2007-05-31 11:05:00,89.42,89.45,89.4,89.45,9400.0,58.8423,58.862,58.8291,58.862,9400.0
2007-05-31 11:10:00,89.46,89.48,89.39,89.4,16300.0,58.8686,58.8817,58.8225,58.8291,16300.0
2007-05-31 11:15:00,89.4,89.4,89.32,89.36,16600.0,58.8291,58.8291,58.7765,58.8028,16600.0
2007-05-31 11:20:00,89.36,89.39,89.3,89.37,4700.0,58.8028,58.8225,58.7633,58.8094,4700.0
2007-05-31 11:25:00,89.36,89.4,89.31,89.31,14400.0,58.8028,58.8291,58.7699,58.7699,14400.0
2007-05-31 11:30:00,89.33,89.4,89.33,89.4,26300.0,58.783,58.8291,58.783,58.8291,26300.0
2007-05-31 11:35:00,89.41,89.41,89.38,89.41,19000.0,58.8357,58.8357,58.8159,58.8357,19000.0
2007-05-31 11:40:00,89.4,89.44,89.4,89.4,4300.0,58.8291,58.8554,58.8291,58.8291,4300.0
2007-05-31 11:45:00,89.38,89.43,89.38,89.4,10300.0,58.8159,58.8488,58.8159,58.8291,10300.0
2007-05-31 11:50:00,89.39,89.43,89.39,89.43,21700.0,58.8225,58.8488,58.8225,58.8488,21700.0
2007-05-31 11:55:00,89.42,89.42,89.37,89.38,4700.0,58.8423,58.8423,58.8094,58.8159,4700.0
2007-05-31 12:00:00,89.37,89.39,89.32,89.36,9400.0,58.8094,58.8225,58.7765,58.8028,9400.0
2007-05-31 12:05:00,89.35,89.41,89.35,89.4,5300.0,58.7962,58.8357,58.7962,58.8291,5300.0
2007-05-31 12:10:00,89.4,89.43,89.37,89.43,3300.0,58.8291,58.8488,58.8094,58.8488,3300.0
2007-05-31 12:15:00,89.44,89.48,89.43,89.48,6300.0,58.8554,58.8817,58.8488,58.8817,6300.0
2007-05-31 12:20:00,89.47,89.47,89.43,89.46,7500.0,58.8752,58.8752,58.8488,58.8686,7500.0
2007-05-31 12:25:00,89.44,89.46,89.44,89.46,400.0,58.8554,58.8686,58.8554,58.8686,400.0
2007-05-31 12:30:00,89.48,89.48,89.43,89.43,11800.0,58.8817,58.8817,58.8488,58.8488,11800.0
2007-05-31 12:35:00,89.42,89.47,89.42,89.47,4000.0,58.8423,58.8752,58.8423,58.8752,4000.0
2007-05-31 12:40:00,89.47,89.5,89.45,89.47,1000.0,58.8752,58.8949,58.862,58.8752,1000.0
2007-05-31 12:45:00,89.48,89.48,89.44,89.45,5400.0,58.8817,58.8817,58.8554,58.862,5400.0
2007-05-31 12:50:00,89.45,89.46,89.41,89.41,2100.0,58.862,58.8686,58.8357,58.8357,2100.0
2007-05-31 12:55:00,89.41,89.45,89.41,89.45,8400.0,58.8357,58.862,58.8357,58.862,8400.0
2007-05-31 13:00:00,89.45,89.45,89.43,89.43,9000.0,58.862,58.862,58.8488,58.8488,9000.0
2007-05-31 13:05:00,89.43,89.43,89.33,89.33,8200.0,58.8488,58.8488,58.783,58.783,8200.0
2007-05-31 13:10:00,89.34,89.36,89.32,89.35,9500.0,58.7896,58.8028,58.7765,58.7962,9500.0
2007-05-31 13:15:00,89.34,89.34,89.27,89.32,14700.0,58.7896,58.7896,58.7436,58.7765,14700.0
2007-05-31 13:20:00,89.32,89.33,89.28,89.28,7500.0,58.7765,58.783,58.7501,58.7501,7500.0
2007-05-31 13:25:00,89.25,89.26,89.17,89.24,22500.0,58.7304,58.737,58.6777,58.7238,22500.0
2007-05-31 13:30:00,89.22,89.22,89.17,89.22,6700.0,58.7107,58.7107,58.6777,58.7107,6700.0
2007-05-31 13:35:00,89.23,89.23,89.19,89.21,4500.0,58.7172,58.7172,58.6909,58.7041,4500.0
2007-05-31 13:40:00,89.21,89.24,89.21,89.24,7200.0,58.7041,58.7238,58.7041,58.7238,7200.0
2007-05-31 13:45:00,89.24,89.29,89.23,89.29,5300.0,58.7238,58.7567,58.7172,58.7567,5300.0
2007-05-31 13:50:00,89.31,89.34,89.31,89.34,10200.0,58.7699,58.7896,58.7699,58.7896,10200.0
2007-05-31 13:55:00,89.33,89.37,89.33,89.36,7300.0,58.783,58.8094,58.783,58.8028,7300.0
2007-05-31 14:00:00,89.35,89.37,89.33,89.36,3100.0,58.7962,58.8094,58.783,58.8028,3100.0
2007-05-31 14:05:00,89.36,89.42,89.35,89.4,15100.0,58.8028,58.8423,58.7962,58.8291,15100.0
2007-05-31 14:10:00,89.41,89.41,89.39,89.4,10300.0,58.8357,58.8357,58.8225,58.8291,10300.0
2007-05-31 14:15:00,89.41,89.41,89.35,89.37,14400.0,58.8357,58.8357,58.7962,58.8094,14400.0
2007-05-31 14:20:00,89.37,89.42,89.37,89.42,14000.0,58.8094,58.8423,58.8094,58.8423,14000.0
2007-05-31 14:25:00,89.43,89.48,89.41,89.41,22400.0,58.8488,58.8817,58.8357,58.8357,22400.0
2007-05-31 14:30:00,89.41,89.48,89.41,89.44,17600.0,58.8357,58.8817,58.8357,58.8554,17600.0
2007-05-31 14:35:00,89.43,89.46,89.41,89.44,31200.0,58.8488,58.8686,58.8357,58.8554,31200.0
2007-05-31 14:40:00,89.44,89.44,89.4,89.41,6300.0,58.8554,58.8554,58.8291,58.8357,6300.0
2007-05-31 14:45:00,89.42,89.45,89.41,89.43,16700.0,58.8423,58.862,58.8357,58.8488,16700.0
2007-05-31 14:50:00,89.42,89.48,89.42,89.47,56700.0,58.8423,58.8817,58.8423,58.8752,56700.0
2007-05-31 14:55:00,89.47,89.48,89.38,89.38,9800.0,58.8752,58.8817,58.8159,58.8159,9800.0
2007-05-31 15:00:00,89.35,89.37,89.32,89.33,32600.0,58.7962,58.8094,58.7765,58.783,32600.0
2007-05-31 15:05:00,89.34,89.38,89.31,89.31,9600.0,58.7896,58.8159,58.7699,58.7699,9600.0
2007-05-31 15:10:00,89.32,89.37,89.32,89.35,14100.0,58.7765,58.8094,58.7765,58.7962,14100.0
2007-05-31 15:15:00,89.36,89.37,89.34,89.36,13000.0,58.8028,58.8094,58.7896,58.8028,13000.0
2007-05-31 15:20:00,89.37,89.38,89.31,89.34,8500.0,58.8094,58.8159,58.7699,58.7896,8500.0
2007-05-31 15:25:00,89.35,89.36,89.29,89.3,24300.0,58.7962,58.8028,58.7567,58.7633,24300.0
2007-05-31 15:30:00,89.32,89.32,89.28,89.3,16300.0,58.7765,58.7765,58.7501,58.7633,16300.0
2007-05-31 15:35:00,89.29,89.33,89.29,89.29,21900.0,58.7567,58.783,58.7567,58.7567,21900.0
2007-05-31 15:40:00,89.28,89.31,89.26,89.3,4600.0,58.7501,58.7699,58.737,58.7633,4600.0
2007-05-31 15:45:00,89.3,89.34,89.3,89.33,5900.0,58.7633,58.7896,58.7633,58.783,5900.0
2007-05-31 15:50:00,89.34,89.35,89.3,89.31,11800.0,58.7896,58.7962,58.7633,58.7699,11800.0
2007-05-31 15:55:00,89.31,89.37,89.21,89.22,41600.0,58.7699,58.8094,58.7041,58.7107,41600.0
2007-05-31 16:00:00,89.23,89.28,89.15,89.28,64700.0,58.7172,58.7501,58.6646,58.7501,64700.0
2007-05-31 16:05:00,89.29,89.29,89.29,89.29,600.0,58.7567,58.7567,58.7567,58.7567,600.0
2007-05-31 16:10:00,89.29,89.29,89.29,89.29,0.0,58.7567,58.7567,58.7567,58.7567,0.0
2007-06-01 09:30:00,89.5,89.68,89.5,89.65,18800.0,58.8949,59.0134,58.8949,58.9936,18800.0
2007-06-01 09:35:00,89.65,89.74,89.63,89.68,9700.0,58.9936,59.0528,58.9804,59.0134,9700.0
2007-06-01 09:40:00,89.69,89.7,89.64,89.67,12300.0,59.0199,59.0265,58.987,59.0068,12300.0
2007-06-01 09:45:00,89.65,89.67,89.61,89.64,6900.0,58.9936,59.0068,58.9673,58.987,6900.0
2007-06-01 09:50:00,89.63,89.66,89.63,89.66,2600.0,58.9804,59.0002,58.9804,59.0002,2600.0
2007-06-01 09:55:00,89.64,89.68,89.64,89.68,5600.0,58.987,59.0134,58.987,59.0134,5600.0
2007-06-01 10:00:00,89.66,89.85,89.63,89.78,32600.0,59.0002,59.1252,58.9804,59.0792,32600.0
2007-06-01 10:05:00,89.81,89.84,89.78,89.79,11000.0,59.0989,59.1186,59.0792,59.0857,11000.0
2007-06-01 10:10:00,89.78,89.78,89.69,89.72,2300.0,59.0792,59.0792,59.0199,59.0397,2300.0
2007-06-01 10:15:00,89.74,89.8,89.73,89.8,9500.0,59.0528,59.0923,59.0463,59.0923,9500.0
2007-06-01 10:20:00,89.81,89.81,89.73,89.73,4800.0,59.0989,59.0989,59.0463,59.0463,4800.0
2007-06-01 10:25:00,89.7,89.7,89.62,89.65,9600.0,59.0265,59.0265,58.9739,58.9936,9600.0
2007-06-01 10:30:00,89.64,89.7,89.6,89.67,7300.0,58.987,59.0265,58.9607,59.0068,7300.0
2007-06-01 10:35:00,89.67,89.69,89.66,89.68,3200.0,59.0068,59.0199,59.0002,59.0134,3200.0
2007-06-01 10:40:00,89.66,89.7,89.63,89.67,8700.0,59.0002,59.0265,58.9804,59.0068,8700.0
2007-06-01 10:45:00,89.67,89.69,89.65,89.66,6900.0,59.0068,59.0199,58.9936,59.0002,6900.0
2007-06-01 10:50:00,89.67,89.67,89.53,89.56,43300.0,59.0068,59.0068,58.9146,58.9344,43300.0
2007-06-01 10:55:00,89.55,89.58,89.52,89.57,58200.0,58.9278,58.9475,58.9081,58.941,58200.0
2007-06-01 11:00:00,89.59,89.62,89.55,89.58,25100.0,58.9541,58.9739,58.9278,58.9475,25100.0
2007-06-01 11:05:00,89.59,89.61,89.56,89.61,19200.0,58.9541,58.9673,58.9344,58.9673,19200.0
2007-06-01 11:10:00,89.6,89.62,89.57,89.6,12800.0,58.9607,58.9739,58.941,58.9607,12800.0
2007-06-01 11:15:00,89.6,89.64,89.59,89.6,4900.0,58.9607,58.987,58.9541,58.9607,4900.0
2007-06-01 11:20:00,89.63,89.63,89.57,89.57,26900.0,58.9804,58.9804,58.941,58.941,26900.0
2007-06-01 11:25:00,89.57,89.63,89.57,89.63,14900.0,58.941,58.9804,58.941,58.9804,14900.0
2007-06-01 11:30:00,89.64,89.64,89.6,89.61,3700.0,58.987,58.987,58.9607,58.9673,3700.0
2007-06-01 11:35:00,89.61,89.63,89.61,89.63,1100.0,58.9673,58.9804,58.9673,58.9804,1100.0
2007-06-01 11:40:00,89.63,89.69,89.6,89.67,8500.0,58.9804,59.0199,58.9607,59.0068,8500.0
2007-06-01 11:45:00,89.69,89.7,89.65,89.65,3900.0,59.0199,59.0265,58.9936,58.9936,3900.0
2007-06-01 11:50:00,89.67,89.68,89.65,89.68,1900.0,59.0068,59.0134,58.9936,59.0134,1900.0
2007-06-01 11:55:00,89.69,89.69,89.62,89.62,4800.0,59.0199,59.0199,58.9739,58.9739,4800.0
2007-06-01 12:00:00,89.62,89.63,89.57,89.57,26200.0,58.9739,58.9804,58.941,58.941,26200.0
2007-06-01 12:05:00,89.58,89.58,89.51,89.52,17600.0,58.9475,58.9475,58.9015,58.9081,17600.0
2007-06-01 12:10:00,89.53,89.56,89.51,89.54,9500.0,58.9146,58.9344,58.9015,58.9212,9500.0
2007-06-01 12:15:00,89.53,89.57,89.53,89.54,3200.0,58.9146,58.941,58.9146,58.9212,3200.0
2007-06-01 12:20:00,89.55,89.55,89.44,89.46,32200.0,58.9278,58.9278,58.8554,58.8686,32200.0
2007-06-01 12:25:00,89.44,89.47,89.4,89.46,10200.0,58.8554,58.8752,58.8291,58.8686,10200.0
2007-06-01 12:30:00,89.46,89.49,89.45,89.46,8100.0,58.8686,58.8883,58.862,58.8686,8100.0
2007-06-01 12:35:00,89.45,89.46,89.43,89.43,2400.0,58.862,58.8686,58.8488,58.8488,2400.0
2007-06-01 12:40:00,89.47,89.5,89.44,89.46,6900.0,58.8752,58.8949,58.8554,58.8686,6900.0
2007-06-01 12:45:00,89.45,89.45,89.38,89.39,29100.0,58.862,58.862,58.8159,58.8225,29100.0
2007-06-01 12:50:00,89.41,89.44,89.38,89.44,7200.0,58.8357,58.8554,58.8159,58.8554,7200.0
2007-06-01 12:55:00,89.43,89.49,89.43,89.49,2100.0,58.8488,58.8883,58.8488,58.8883,2100.0
2007-06-01 13:00:00,89.51,89.52,89.48,89.49,8700.0,58.9015,58.9081,58.8817,58.8883,8700.0
2007-06-01 13:05:00,89.48,89.5,89.45,89.5,4400.0,58.8817,58.8949,58.862,58.8949,4400.0
2007-06-01 13:10:00,89.48,89.5,89.48,89.5,2500.0,58.8817,58.8949,58.8817,58.8949,2500.0
2007-06-01 13:15:00,89.48,89.64,89.48,89.64,13000.0,58.8817,58.987,58.8817,58.987,13000.0
2007-06-01 13:20:00,89.61,89.61,89.54,89.56,9100.0,58.9673,58.9673,58.9212,58.9344,9100.0
2007-06-01 13:25:00,89.55,89.62,89.55,89.62,1900.0,58.9278,58.9739,58.9278,58.9739,1900.0
2007-06-01 13:30:00,89.62,89.64,89.61,89.63,2200.0,58.9739,58.987,58.9673,58.9804,2200.0
2007-06-01 13:35:00,89.64,89.64,89.59,89.6,1600.0,58.987,58.987,58.9541,58.9607,1600.0
2007-06-01 13:40:00,89.62,89.63,89.61,89.63,1700.0,58.9739,58.9804,58.9673,58.9804,1700.0
2007-06-01 13:45:00,89.62,89.63,89.6,89.63,6800.0,58.9739,58.9804,58.9607,58.9804,6800.0
2007-06-01 13:50:00,89.62,89.62,89.6,89.62,1800.0,58.9739,58.9739,58.9607,58.9739,1800.0
2007-06-01 13:55:00,89.64,89.64,89.62,89.62,5200.0,58.987,58.987,58.9739,58.9739,5200.0
2007-06-01 14:00:00,89.61,89.64,89.61,89.62,4600.0,58.9673,58.987,58.9673,58.9739,4600.0
2007-06-01 14:05:00,89.61,89.62,89.59,89.6,6600.0,58.9673,58.9739,58.9541,58.9607,6600.0
2007-06-01 14:10:00,89.59,89.61,89.58,89.58,5400.0,58.9541,58.9673,58.9475,58.9475,5400.0
2007-06-01 14:15:00,89.61,89.61,89.59,89.6,2100.0,58.9673,58.9673,58.9541,58.9607,2100.0
2007-06-01 14:20:00,89.59,89.6,89.53,89.53,12300.0,58.9541,58.9607,58.9146,58.9146,12300.0
2007-06-01 14:25:00,89.54,89.59,89.54,89.59,22500.0,58.9212,58.9541,58.9212,58.9541,22500.0
2007-06-01 14:30:00,89.59,89.59,89.56,89.56,1900.0,58.9541,58.9541,58.9344,58.9344,1900.0
2007-06-01 14:35:00,89.58,89.58,89.54,89.54,12700.0,58.9475,58.9475,58.9212,58.9212,12700.0
2007-06-01 14:40:00,89.56,89.58,89.55,89.55,6500.0,58.9344,58.9475,58.9278,58.9278,6500.0
2007-06-01 14:45:00,89.55,89.56,89.47,89.56,18300.0,58.9278,58.9344,58.8752,58.9344,18300.0
2007-06-01 14:50:00,89.54,89.57,89.54,89.56,7100.0,58.9212,58.941,58.9212,58.9344,7100.0
2007-06-01 14:55:00,89.56,89.57,89.54,89.55,8200.0,58.9344,58.941,58.9212,58.9278,8200.0
2007-06-01 15:00:00,89.54,89.55,89.47,89.47,12800.0,58.9212,58.9278,58.8752,58.8752,12800.0
2007-06-01 15:05:00,89.47,89.51,89.47,89.5,13700.0,58.8752,58.9015,58.8752,58.8949,13700.0
2007-06-01 15:10:00,89.48,89.49,89.46,89.48,16000.0,58.8817,58.8883,58.8686,58.8817,16000.0
2007-06-01 15:15:00,89.51,89.52,89.49,89.52,1800.0,58.9015,58.9081,58.8883,58.9081,1800.0
2007-06-01 15:20:00,89.54,89.54,89.5,89.5,3100.0,58.9212,58.9212,58.8949,58.8949,3100.0
2007-06-01 15:25:00,89.52,89.53,89.51,89.52,4100.0,58.9081,58.9146,58.9015,58.9081,4100.0
2007-06-01 15:30:00,89.52,89.53,89.5,89.5,39100.0,58.9081,58.9146,58.8949,58.8949,39100.0
2007-06-01 15:35:00,89.51,89.52,89.5,89.52,9900.0,58.9015,58.9081,58.8949,58.9081,9900.0
2007-06-01 15:40:00,89.56,89.58,89.55,89.57,11800.0,58.9344,58.9475,58.9278,58.941,11800.0
2007-06-01 15:45:00,89.58,89.63,89.58,89.61,19500.0,58.9475,58.9804,58.9475,58.9673,19500.0
2007-06-01 15:50:00,89.61,89.63,89.6,89.62,12600.0,58.9673,58.9804,58.9607,58.9739,12600.0
2007-06-01 15:55:00,89.62,89.68,89.62,89.67,13900.0,58.9739,59.0134,58.9739,59.0068,13900.0
2007-06-01 16:00:00,89.69,89.69,89.69,89.69,300.0,59.0199,59.0199,59.0199,59.0199,300.0
2007-06-01 16:05:00,89.73,89.76,89.73,89.76,5100.0,59.0463,59.066,59.0463,59.066,5100.0
2007-06-01 16:10:00,89.8,89.81,89.79,89.79,800.0,59.0923,59.0989,59.0857,59.0857,800.0
2007-06-04 09:30:00,89.49,89.54,89.42,89.49,13300.0,58.8883,58.9212,58.8423,58.8883,13300.0
2007-06-04 09:35:00,89.5,89.53,89.48,89.53,6700.0,58.8949,58.9146,58.8817,58.9146,6700.0
2007-06-04 09:40:00,89.54,89.59,89.53,89.56,17500.0,58.9212,58.9541,58.9146,58.9344,17500.0
2007-06-04 09:45:00,89.58,89.62,89.57,89.58,4300.0,58.9475,58.9739,58.941,58.9475,4300.0
2007-06-04 09:50:00,89.58,89.62,89.58,89.6,10100.0,58.9475,58.9739,58.9475,58.9607,10100.0
2007-06-04 09:55:00,89.6,89.6,89.55,89.55,1700.0,58.9607,58.9607,58.9278,58.9278,1700.0
2007-06-04 10:00:00,89.53,89.6,89.53,89.54,26200.0,58.9146,58.9607,58.9146,58.9212,26200.0
2007-06-04 10:05:00,89.52,89.63,89.52,89.63,5100.0,58.9081,58.9804,58.9081,58.9804,5100.0
2007-06-04 10:10:00,89.6,89.65,89.6,89.62,6100.0,58.9607,58.9936,58.9607,58.9739,6100.0
2007-06-04 10:15:00,89.61,89.61,89.59,89.59,900.0,58.9673,58.9673,58.9541,58.9541,900.0
2007-06-04 10:20:00,89.57,89.59,89.54,89.57,3700.0,58.941,58.9541,58.9212,58.941,3700.0
2007-06-04 10:25:00,89.54,89.64,89.54,89.61,7100.0,58.9212,58.987,58.9212,58.9673,7100.0
2007-06-04 10:30:00,89.62,89.62,89.58,89.61,2900.0,58.9739,58.9739,58.9475,58.9673,2900.0
2007-06-04 10:35:00,89.58,89.6,89.52,89.52,8300.0,58.9475,58.9607,58.9081,58.9081,8300.0
2007-06-04 10:40:00,89.52,89.55,89.51,89.55,6300.0,58.9081,58.9278,58.9015,58.9278,6300.0
2007-06-04 10:45:00,89.56,89.56,89.51,89.53,32200.0,58.9344,58.9344,58.9015,58.9146,32200.0
2007-06-04 10:50:00,89.5,89.54,89.48,89.52,31700.0,58.8949,58.9212,58.8817,58.9081,31700.0
2007-06-04 10:55:00,89.52,89.55,89.51,89.53,29600.0,58.9081,58.9278,58.9015,58.9146,29600.0
2007-06-04 11:00:00,89.54,89.54,89.5,89.52,49000.0,58.9212,58.9212,58.8949,58.9081,49000.0
2007-06-04 11:05:00,89.54,89.58,89.53,89.57,30600.0,58.9212,58.9475,58.9146,58.941,30600.0
2007-06-04 11:10:00,89.57,89.6,89.56,89.6,44600.0,58.941,58.9607,58.9344,58.9607,44600.0
2007-06-04 11:15:00,89.61,89.61,89.56,89.59,23700.0,58.9673,58.9673,58.9344,58.9541,23700.0
2007-06-04 11:20:00,89.58,89.59,89.57,89.59,6100.0,58.9475,58.9541,58.941,58.9541,6100.0
2007-06-04 11:25:00,89.59,89.63,89.59,89.6,4400.0,58.9541,58.9804,58.9541,58.9607,4400.0
2007-06-04 11:30:00,89.6,89.66,89.6,89.66,10700.0,58.9607,59.0002,58.9607,59.0002,10700.0
2007-06-04 11:35:00,89.64,89.68,89.64,89.67,3000.0,58.987,59.0134,58.987,59.0068,3000.0
2007-06-04 11:40:00,89.66,89.67,89.61,89.61,5400.0,59.0002,59.0068,58.9673,58.9673,5400.0
2007-06-04 11:45:00,89.61,89.67,89.61,89.66,22900.0,58.9673,59.0068,58.9673,59.0002,22900.0
2007-06-04 11:50:00,89.65,89.65,89.61,89.61,15500.0,58.9936,58.9936,58.9673,58.9673,15500.0
2007-06-04 11:55:00,89.61,89.63,89.61,89.63,4200.0,58.9673,58.9804,58.9673,58.9804,4200.0
2007-06-04 12:00:00,89.63,89.64,89.62,89.64,32100.0,58.9804,58.987,58.9739,58.987,32100.0
2007-06-04 12:05:00,89.65,89.67,89.64,89.66,12400.0,58.9936,59.0068,58.987,59.0002,12400.0
2007-06-04 12:10:00,89.66,89.66,89.61,89.61,10900.0,59.0002,59.0002,58.9673,58.9673,10900.0
2007-06-04 12:15:00,89.61,89.63,89.6,89.63,4700.0,58.9673,58.9804,58.9607,58.9804,4700.0
2007-06-04 12:20:00,89.63,89.71,89.63,89.67,10400.0,58.9804,59.0331,58.9804,59.0068,10400.0
2007-06-04 12:25:00,89.67,89.7,89.67,89.7,1100.0,59.0068,59.0265,59.0068,59.0265,1100.0
2007-06-04 12:30:00,89.66,89.67,89.66,89.67,300.0,59.0002,59.0068,59.0002,59.0068,300.0
2007-06-04 12:35:00,89.69,89.75,89.68,89.72,4300.0,59.0199,59.0594,59.0134,59.0397,4300.0
2007-06-04 12:40:00,89.74,89.74,89.71,89.71,2200.0,59.0528,59.0528,59.0331,59.0331,2200.0
2007-06-04 12:45:00,89.7,89.71,89.67,89.67,2400.0,59.0265,59.0331,59.0068,59.0068,2400.0
2007-06-04 12:50:00,89.68,89.71,89.68,89.69,12500.0,59.0134,59.0331,59.0134,59.0199,12500.0
2007-06-04 12:55:00,89.69,89.72,89.69,89.7,1800.0,59.0199,59.0397,59.0199,59.0265,1800.0
2007-06-04 13:00:00,89.72,89.72,89.72,89.72,400.0,59.0397,59.0397,59.0397,59.0397,400.0
2007-06-04 13:05:00,89.72,89.72,89.69,89.69,1100.0,59.0397,59.0397,59.0199,59.0199,1100.0
2007-06-04 13:10:00,89.71,89.71,89.68,89.69,2700.0,59.0331,59.0331,59.0134,59.0199,2700.0
2007-06-04 13:15:00,89.69,89.69,89.66,89.66,700.0,59.0199,59.0199,59.0002,59.0002,700.0
2007-06-04 13:20:00,89.62,89.63,89.6,89.63,23000.0,58.9739,58.9804,58.9607,58.9804,23000.0
2007-06-04 13:25:00,89.62,89.64,89.62,89.64,5300.0,58.9739,58.987,58.9739,58.987,5300.0
2007-06-04 13:30:00,89.65,89.67,89.64,89.64,2800.0,58.9936,59.0068,58.987,58.987,2800.0
2007-06-04 13:35:00,89.65,89.67,89.62,89.62,4100.0,58.9936,59.0068,58.9739,58.9739,4100.0
2007-06-04 13:40:00,89.62,89.65,89.61,89.63,11100.0,58.9739,58.9936,58.9673,58.9804,11100.0
2007-06-04 13:45:00,89.64,89.66,89.56,89.66,18300.0,58.987,59.0002,58.9344,59.0002,18300.0
2007-06-04 13:50:00,89.66,89.66,89.62,89.63,7500.0,59.0002,59.0002,58.9739,58.9804,7500.0
2007-06-04 13:55:00,89.62,89.65,89.62,89.62,2400.0,58.9739,58.9936,58.9739,58.9739,2400.0
2007-06-04 14:00:00,89.62,89.67,89.62,89.67,6200.0,58.9739,59.0068,58.9739,59.0068,6200.0
2007-06-04 14:05:00,89.69,89.71,89.66,89.67,11300.0,59.0199,59.0331,59.0002,59.0068,11300.0
2007-06-04 14:10:00,89.67,89.68,89.65,89.65,9400.0,59.0068,59.0134,58.9936,58.9936,9400.0
2007-06-04 14:15:00,89.63,89.65,89.62,89.65,16300.0,58.9804,58.9936,58.9739,58.9936,16300.0
2007-06-04 14:20:00,89.65,89.66,89.62,89.62,1600.0,58.9936,59.0002,58.9739,58.9739,1600.0
2007-06-04 14:25:00,89.64,89.65,89.62,89.65,3900.0,58.987,58.9936,58.9739,58.9936,3900.0
2007-06-04 14:30:00,89.63,89.63,89.56,89.61,26800.0,58.9804,58.9804,58.9344,58.9673,26800.0
2007-06-04 14:35:00,89.6,89.64,89.6,89.64,3900.0,58.9607,58.987,58.9607,58.987,3900.0
2007-06-04 14:40:00,89.65,89.66,89.64,89.65,2800.0,58.9936,59.0002,58.987,58.9936,2800.0
2007-06-04 14:45:00,89.65,89.66,89.64,89.66,1300.0,58.9936,59.0002,58.987,59.0002,1300.0
2007-06-04 14:50:00,89.68,89.7,89.63,89.64,3400.0,59.0134,59.0265,58.9804,58.987,3400.0
2007-06-04 14:55:00,89.67,89.67,89.64,89.65,6200.0,59.0068,59.0068,58.987,58.9936,6200.0
2007-06-04 15:00:00,89.65,89.71,89.64,89.66,23100.0,58.9936,59.0331,58.987,59.0002,23100.0
2007-06-04 15:05:00,89.67,89.73,89.67,89.69,8000.0,59.0068,59.0463,59.0068,59.0199,8000.0
2007-06-04 15:10:00,89.7,89.7,89.67,89.69,36900.0,59.0265,59.0265,59.0068,59.0199,36900.0
2007-06-04 15:15:00,89.7,89.73,89.7,89.7,9100.0,59.0265,59.0463,59.0265,59.0265,9100.0
2007-06-04 15:20:00,89.72,89.81,89.72,89.77,6200.0,59.0397,59.0989,59.0397,59.0726,6200.0
2007-06-04 15:25:00,89.76,89.79,89.76,89.77,2700.0,59.066,59.0857,59.066,59.0726,2700.0
2007-06-04 15:30:00,89.76,89.79,89.75,89.75,6700.0,59.066,59.0857,59.0594,59.0594,6700.0
2007-06-04 15:35:00,89.76,89.78,89.76,89.78,12400.0,59.066,59.0792,59.066,59.0792,12400.0
2007-06-04 15:40:00,89.79,89.8,89.77,89.78,3500.0,59.0857,59.0923,59.0726,59.0792,3500.0
2007-06-04 15:45:00,89.79,89.86,89.77,89.85,12200.0,59.0857,59.1318,59.0726,59.1252,12200.0
2007-06-04 15:50:00,89.85,89.85,89.8,89.8,9700.0,59.1252,59.1252,59.0923,59.0923,9700.0
2007-06-04 15:55:00,89.8,89.8,89.76,89.78,10300.0,59.0923,59.0923,59.066,59.0792,10300.0
2007-06-04 16:00:00,89.75,89.75,89.75,89.75,2600.0,59.0594,59.0594,59.0594,59.0594,2600.0
2007-06-04 16:05:00,89.75,89.75,89.75,89.75,0.0,59.0594,59.0594,59.0594,59.0594,0.0
2007-06-04 16:10:00,89.75,89.75,89.75,89.75,0.0,59.0594,59.0594,59.0594,59.0594,0.0
2007-06-05 09:30:00,89.53,89.55,89.43,89.51,19700.0,58.9146,58.9278,58.8488,58.9015,19700.0
2007-06-05 09:35:00,89.46,89.46,89.4,89.4,4100.0,58.8686,58.8686,58.8291,58.8291,4100.0
2007-06-05 09:40:00,89.38,89.47,89.38,89.45,3800.0,58.8159,58.8752,58.8159,58.862,3800.0
2007-06-05 09:45:00,89.47,89.48,89.43,89.44,10900.0,58.8752,58.8817,58.8488,58.8554,10900.0
2007-06-05 09:50:00,89.43,89.46,89.4,89.42,10100.0,58.8488,58.8686,58.8291,58.8423,10100.0
2007-06-05 09:55:00,89.4,89.42,89.34,89.4,20300.0,58.8291,58.8423,58.7896,58.8291,20300.0
2007-06-05 10:00:00,89.41,89.47,89.32,89.37,49000.0,58.8357,58.8752,58.7765,58.8094,49000.0
2007-06-05 10:05:00,89.41,89.51,89.35,89.51,15100.0,58.8357,58.9015,58.7962,58.9015,15100.0
2007-06-05 10:10:00,89.46,89.5,89.44,89.48,19800.0,58.8686,58.8949,58.8554,58.8817,19800.0
2007-06-05 10:15:00,89.5,89.53,89.38,89.41,121800.0,58.8949,58.9146,58.8159,58.8357,121800.0
2007-06-05 10:20:00,89.39,89.39,89.25,89.28,21900.0,58.8225,58.8225,58.7304,58.7501,21900.0
2007-06-05 10:25:00,89.27,89.33,89.27,89.33,12900.0,58.7436,58.783,58.7436,58.783,12900.0
2007-06-05 10:30:00,89.36,89.37,89.32,89.35,9800.0,58.8028,58.8094,58.7765,58.7962,9800.0
2007-06-05 10:35:00,89.34,89.35,89.34,89.34,700.0,58.7896,58.7962,58.7896,58.7896,700.0
2007-06-05 10:40:00,89.34,89.34,89.28,89.32,48500.0,58.7896,58.7896,58.7501,58.7765,48500.0
2007-06-05 10:45:00,89.33,89.43,89.33,89.43,3700.0,58.783,58.8488,58.783,58.8488,3700.0
2007-06-05 10:50:00,89.41,89.54,89.41,89.53,4800.0,58.8357,58.9212,58.8357,58.9146,4800.0
2007-06-05 10:55:00,89.52,89.57,89.5,89.54,5700.0,58.9081,58.941,58.8949,58.9212,5700.0
2007-06-05 11:00:00,89.5,89.51,89.47,89.51,4400.0,58.8949,58.9015,58.8752,58.9015,4400.0
2007-06-05 11:05:00,89.51,89.51,89.49,89.51,8100.0,58.9015,58.9015,58.8883,58.9015,8100.0
2007-06-05 11:10:00,89.51,89.55,89.5,89.51,3700.0,58.9015,58.9278,58.8949,58.9015,3700.0
2007-06-05 11:15:00,89.45,89.47,89.44,89.47,2300.0,58.862,58.8752,58.8554,58.8752,2300.0
2007-06-05 11:20:00,89.47,89.48,89.43,89.45,10200.0,58.8752,58.8817,58.8488,58.862,10200.0
2007-06-05 11:25:00,89.44,89.47,89.43,89.45,7600.0,58.8554,58.8752,58.8488,58.862,7600.0
2007-06-05 11:30:00,89.45,89.45,89.36,89.36,6900.0,58.862,58.862,58.8028,58.8028,6900.0
2007-06-05 11:35:00,89.38,89.4,89.33,89.33,2100.0,58.8159,58.8291,58.783,58.783,2100.0
2007-06-05 11:40:00,89.33,89.34,89.29,89.29,3700.0,58.783,58.7896,58.7567,58.7567,3700.0
2007-06-05 11:45:00,89.26,89.27,89.23,89.26,3600.0,58.737,58.7436,58.7172,58.737,3600.0
2007-06-05 11:50:00,89.25,89.26,89.21,89.26,3300.0,58.7304,58.737,58.7041,58.737,3300.0
2007-06-05 11:55:00,89.25,89.25,89.17,89.17,7900.0,58.7304,58.7304,58.6777,58.6777,7900.0
2007-06-05 12:00:00,89.16,89.21,89.13,89.15,10200.0,58.6712,58.7041,58.6514,58.6646,10200.0
2007-06-05 12:05:00,89.15,89.16,89.11,89.11,10300.0,58.6646,58.6712,58.6383,58.6383,10300.0
2007-06-05 12:10:00,89.09,89.11,89.01,89.09,8900.0,58.6251,58.6383,58.5725,58.6251,8900.0
2007-06-05 12:15:00,89.1,89.1,88.98,89.02,5600.0,58.6317,58.6317,58.5527,58.579,5600.0
2007-06-05 12:20:00,89.03,89.07,89.03,89.04,94700.0,58.5856,58.6119,58.5856,58.5922,94700.0
2007-06-05 12:25:00,89.03,89.05,88.99,89.02,23700.0,58.5856,58.5988,58.5593,58.579,23700.0
2007-06-05 12:30:00,89.04,89.13,89.03,89.13,15500.0,58.5922,58.6514,58.5856,58.6514,15500.0
2007-06-05 12:35:00,89.11,89.17,89.1,89.12,5500.0,58.6383,58.6777,58.6317,58.6448,5500.0
2007-06-05 12:40:00,89.13,89.2,89.12,89.13,5700.0,58.6514,58.6975,58.6448,58.6514,5700.0
2007-06-05 12:45:00,89.13,89.18,89.11,89.15,3600.0,58.6514,58.6843,58.6383,58.6646,3600.0
2007-06-05 12:50:00,89.15,89.19,89.15,89.17,10400.0,58.6646,58.6909,58.6646,58.6777,10400.0
2007-06-05 12:55:00,89.19,89.2,89.18,89.18,1300.0,58.6909,58.6975,58.6843,58.6843,1300.0
2007-06-05 13:00:00,89.18,89.18,89.13,89.14,1700.0,58.6843,58.6843,58.6514,58.658,1700.0
2007-06-05 13:05:00,89.15,89.19,89.15,89.18,7000.0,58.6646,58.6909,58.6646,58.6843,7000.0
2007-06-05 13:10:00,89.19,89.22,89.18,89.18,12900.0,58.6909,58.7107,58.6843,58.6843,12900.0
2007-06-05 13:15:00,89.17,89.17,89.14,89.14,6000.0,58.6777,58.6777,58.658,58.658,6000.0
2007-06-05 13:20:00,89.14,89.14,89.11,89.13,5700.0,58.658,58.658,58.6383,58.6514,5700.0
2007-06-05 13:25:00,89.14,89.14,89.08,89.08,700.0,58.658,58.658,58.6185,58.6185,700.0
2007-06-05 13:30:00,89.08,89.08,89.08,89.08,500.0,58.6185,58.6185,58.6185,58.6185,500.0
2007-06-05 13:35:00,89.08,89.14,89.08,89.14,1300.0,58.6185,58.658,58.6185,58.658,1300.0
2007-06-05 13:40:00,89.14,89.15,89.05,89.05,3500.0,58.658,58.6646,58.5988,58.5988,3500.0
2007-06-05 13:45:00,89.07,89.11,89.07,89.11,1200.0,58.6119,58.6383,58.6119,58.6383,1200.0
2007-06-05 13:50:00,89.13,89.15,89.12,89.14,2200.0,58.6514,58.6646,58.6448,58.658,2200.0
2007-06-05 13:55:00,89.15,89.21,89.15,89.19,9400.0,58.6646,58.7041,58.6646,58.6909,9400.0
2007-06-05 14:00:00,89.19,89.22,89.19,89.22,2500.0,58.6909,58.7107,58.6909,58.7107,2500.0
2007-06-05 14:05:00,89.22,89.22,89.14,89.15,17600.0,58.7107,58.7107,58.658,58.6646,17600.0
2007-06-05 14:10:00,89.14,89.17,89.14,89.15,5000.0,58.658,58.6777,58.658,58.6646,5000.0
2007-06-05 14:15:00,89.16,89.21,89.16,89.21,7300.0,58.6712,58.7041,58.6712,58.7041,7300.0
2007-06-05 14:20:00,89.23,89.28,89.23,89.25,16200.0,58.7172,58.7501,58.7172,58.7304,16200.0
2007-06-05 14:25:00,89.24,89.28,89.2,89.2,10900.0,58.7238,58.7501,58.6975,58.6975,10900.0
2007-06-05 14:30:00,89.2,89.21,89.13,89.13,6800.0,58.6975,58.7041,58.6514,58.6514,6800.0
2007-06-05 14:35:00,89.13,89.15,89.08,89.13,10400.0,58.6514,58.6646,58.6185,58.6514,10400.0
2007-06-05 14:40:00,89.11,89.15,89.1,89.13,6200.0,58.6383,58.6646,58.6317,58.6514,6200.0
2007-06-05 14:45:00,89.14,89.2,89.11,89.2,4100.0,58.658,58.6975,58.6383,58.6975,4100.0
2007-06-05 14:50:00,89.19,89.2,89.13,89.16,20900.0,58.6909,58.6975,58.6514,58.6712,20900.0
2007-06-05 14:55:00,89.19,89.19,89.11,89.13,3400.0,58.6909,58.6909,58.6383,58.6514,3400.0
2007-06-05 15:00:00,89.11,89.17,89.09,89.14,23200.0,58.6383,58.6777,58.6251,58.658,23200.0
2007-06-05 15:05:00,89.13,89.18,89.13,89.17,34800.0,58.6514,58.6843,58.6514,58.6777,34800.0
2007-06-05 15:10:00,89.17,89.26,89.15,89.21,42000.0,58.6777,58.737,58.6646,58.7041,42000.0
2007-06-05 15:15:00,89.19,89.22,89.18,89.18,38200.0,58.6909,58.7107,58.6843,58.6843,38200.0
2007-06-05 15:20:00,89.18,89.25,89.18,89.25,32000.0,58.6843,58.7304,58.6843,58.7304,32000.0
2007-06-05 15:25:00,89.25,89.27,89.2,89.25,46400.0,58.7304,58.7436,58.6975,58.7304,46400.0
2007-06-05 15:30:00,89.24,89.31,89.23,89.29,47000.0,58.7238,58.7699,58.7172,58.7567,47000.0
2007-06-05 15:35:00,89.27,89.3,89.25,89.3,39000.0,58.7436,58.7633,58.7304,58.7633,39000.0
2007-06-05 15:40:00,89.31,89.32,89.25,89.28,44100.0,58.7699,58.7765,58.7304,58.7501,44100.0
2007-06-05 15:45:00,89.29,89.33,89.29,89.33,6500.0,58.7567,58.783,58.7567,58.783,6500.0
2007-06-05 15:50:00,89.31,89.31,89.27,89.29,5900.0,58.7699,58.7699,58.7436,58.7567,5900.0
2007-06-05 15:55:00,89.29,89.29,89.25,89.26,23900.0,58.7567,58.7567,58.7304,58.737,23900.0
2007-06-05 16:00:00,89.28,89.3,89.28,89.3,10300.0,58.7501,58.7633,58.7501,58.7633,10300.0
2007-06-05 16:05:00,89.3,89.3,89.3,89.3,0.0,58.7633,58.7633,58.7633,58.7633,0.0
2007-06-05 16:10:00,89.29,89.29,89.29,89.29,5000.0,58.7567,58.7567,58.7567,58.7567,5000.0
2007-06-06 09:30:00,88.96,89.01,88.93,88.93,7100.0,58.5396,58.5725,58.5198,58.5198,7100.0
2007-06-06 09:35:00,88.89,88.9,88.85,88.86,1700.0,58.4935,58.5001,58.4672,58.4738,1700.0
2007-06-06 09:40:00,88.92,88.95,88.89,88.92,6000.0,58.5132,58.533,58.4935,58.5132,6000.0
2007-06-06 09:45:00,88.88,88.88,88.73,88.73,7200.0,58.4869,58.4869,58.3882,58.3882,7200.0
2007-06-06 09:50:00,88.75,88.77,88.72,88.72,8000.0,58.4014,58.4145,58.3816,58.3816,8000.0
2007-06-06 09:55:00,88.74,88.81,88.74,88.78,8100.0,58.3948,58.4409,58.3948,58.4211,8100.0
2007-06-06 10:00:00,88.74,88.79,88.72,88.73,25700.0,58.3948,58.4277,58.3816,58.3882,25700.0
2007-06-06 10:05:00,88.72,88.72,88.65,88.67,9800.0,58.3816,58.3816,58.3356,58.3487,9800.0
2007-06-06 10:10:00,88.66,88.72,88.63,88.69,15700.0,58.3421,58.3816,58.3224,58.3619,15700.0
2007-06-06 10:15:00,88.68,88.71,88.67,88.71,1900.0,58.3553,58.375,58.3487,58.375,1900.0
2007-06-06 10:20:00,88.7,88.74,88.69,88.69,12700.0,58.3685,58.3948,58.3619,58.3619,12700.0
2007-06-06 10:25:00,88.72,88.73,88.66,88.71,14600.0,58.3816,58.3882,58.3421,58.375,14600.0
2007-06-06 10:30:00,88.72,88.72,88.55,88.6,20600.0,58.3816,58.3816,58.2698,58.3027,20600.0
2007-06-06 10:35:00,88.59,88.59,88.49,88.52,20600.0,58.2961,58.2961,58.2303,58.25,20600.0
2007-06-06 10:40:00,88.57,88.6,88.56,88.6,26400.0,58.2829,58.3027,58.2763,58.3027,26400.0
2007-06-06 10:45:00,88.59,88.6,88.56,88.56,3600.0,58.2961,58.3027,58.2763,58.2763,3600.0
2007-06-06 10:50:00,88.57,88.57,88.43,88.52,8100.0,58.2829,58.2829,58.1908,58.25,8100.0
2007-06-06 10:55:00,88.53,88.53,88.48,88.49,10100.0,58.2566,58.2566,58.2237,58.2303,10100.0
2007-06-06 11:00:00,88.49,88.6,88.46,88.48,31500.0,58.2303,58.3027,58.2105,58.2237,31500.0
2007-06-06 11:05:00,88.51,88.53,88.51,88.53,18200.0,58.2434,58.2566,58.2434,58.2566,18200.0
2007-06-06 11:10:00,88.54,88.59,88.54,88.57,7300.0,58.2632,58.2961,58.2632,58.2829,7300.0
2007-06-06 11:15:00,88.56,88.59,88.54,88.59,1200.0,58.2763,58.2961,58.2632,58.2961,1200.0
2007-06-06 11:20:00,88.6,88.64,88.57,88.57,8500.0,58.3027,58.329,58.2829,58.2829,8500.0
2007-06-06 11:25:00,88.59,88.59,88.57,88.58,2100.0,58.2961,58.2961,58.2829,58.2895,2100.0
2007-06-06 11:30:00,88.57,88.58,88.54,88.54,2400.0,58.2829,58.2895,58.2632,58.2632,2400.0
2007-06-06 11:35:00,88.57,88.57,88.52,88.52,2300.0,58.2829,58.2829,58.25,58.25,2300.0
2007-06-06 11:40:00,88.51,88.53,88.51,88.53,2200.0,58.2434,58.2566,58.2434,58.2566,2200.0
2007-06-06 11:45:00,88.56,88.57,88.44,88.44,22600.0,58.2763,58.2829,58.1974,58.1974,22600.0
2007-06-06 11:50:00,88.44,88.49,88.41,88.49,5900.0,58.1974,58.2303,58.1776,58.2303,5900.0
2007-06-06 11:55:00,88.46,88.49,88.46,88.49,1900.0,58.2105,58.2303,58.2105,58.2303,1900.0
2007-06-06 12:00:00,88.46,88.55,88.46,88.51,9500.0,58.2105,58.2698,58.2105,58.2434,9500.0
2007-06-06 12:05:00,88.49,88.57,88.49,88.54,13800.0,58.2303,58.2829,58.2303,58.2632,13800.0
2007-06-06 12:10:00,88.55,88.55,88.5,88.5,2400.0,58.2698,58.2698,58.2369,58.2369,2400.0
2007-06-06 12:15:00,88.49,88.62,88.49,88.62,16300.0,58.2303,58.3158,58.2303,58.3158,16300.0
2007-06-06 12:20:00,88.61,88.66,88.61,88.63,3900.0,58.3092,58.3421,58.3092,58.3224,3900.0
2007-06-06 12:25:00,88.62,88.64,88.58,88.58,1800.0,58.3158,58.329,58.2895,58.2895,1800.0
2007-06-06 12:30:00,88.57,88.61,88.57,88.59,4200.0,58.2829,58.3092,58.2829,58.2961,4200.0
2007-06-06 12:35:00,88.6,88.6,88.53,88.53,8300.0,58.3027,58.3027,58.2566,58.2566,8300.0
2007-06-06 12:40:00,88.54,88.54,88.51,88.51,700.0,58.2632,58.2632,58.2434,58.2434,700.0
2007-06-06 12:45:00,88.52,88.52,88.49,88.49,2000.0,58.25,58.25,58.2303,58.2303,2000.0
2007-06-06 12:50:00,88.48,88.51,88.48,88.49,4200.0,58.2237,58.2434,58.2237,58.2303,4200.0
2007-06-06 12:55:00,88.49,88.49,88.42,88.44,4300.0,58.2303,58.2303,58.1842,58.1974,4300.0
2007-06-06 13:00:00,88.46,88.49,88.41,88.43,4200.0,58.2105,58.2303,58.1776,58.1908,4200.0
2007-06-06 13:05:00,88.42,88.46,88.42,88.46,2400.0,58.1842,58.2105,58.1842,58.2105,2400.0
2007-06-06 13:10:00,88.43,88.43,88.35,88.38,5600.0,58.1908,58.1908,58.1382,58.1579,5600.0
2007-06-06 13:15:00,88.36,88.4,88.34,88.36,6700.0,58.1447,58.1711,58.1316,58.1447,6700.0
2007-06-06 13:20:00,88.34,88.34,88.25,88.29,19500.0,58.1316,58.1316,58.0723,58.0987,19500.0
2007-06-06 13:25:00,88.32,88.33,88.25,88.3,268400.0,58.1184,58.125,58.0723,58.1053,268400.0
2007-06-06 13:30:00,88.32,88.35,88.32,88.34,6500.0,58.1184,58.1382,58.1184,58.1316,6500.0
2007-06-06 13:35:00,88.33,88.35,88.31,88.32,10000.0,58.125,58.1382,58.1118,58.1184,10000.0
2007-06-06 13:40:00,88.33,88.34,88.32,88.34,4700.0,58.125,58.1316,58.1184,58.1316,4700.0
2007-06-06 13:45:00,88.35,88.38,88.35,88.37,5000.0,58.1382,58.1579,58.1382,58.1513,5000.0
2007-06-06 13:50:00,88.33,88.35,88.29,88.32,6200.0,58.125,58.1382,58.0987,58.1184,6200.0
2007-06-06 13:55:00,88.35,88.38,88.35,88.38,6600.0,58.1382,58.1579,58.1382,58.1579,6600.0
2007-06-06 14:00:00,88.38,88.38,88.36,88.36,7200.0,58.1579,58.1579,58.1447,58.1447,7200.0
2007-06-06 14:05:00,88.36,88.38,88.35,88.38,8500.0,58.1447,58.1579,58.1382,58.1579,8500.0
2007-06-06 14:10:00,88.38,88.41,88.32,88.32,10000.0,58.1579,58.1776,58.1184,58.1184,10000.0
2007-06-06 14:15:00,88.32,88.34,88.32,88.34,5300.0,58.1184,58.1316,58.1184,58.1316,5300.0
2007-06-06 14:20:00,88.32,88.33,88.27,88.33,15900.0,58.1184,58.125,58.0855,58.125,15900.0
2007-06-06 14:25:00,88.33,88.45,88.32,88.41,52500.0,58.125,58.204,58.1184,58.1776,52500.0
2007-06-06 14:30:00,88.38,88.41,88.37,88.39,25400.0,58.1579,58.1776,58.1513,58.1645,25400.0
2007-06-06 14:35:00,88.39,88.42,88.37,88.42,15100.0,58.1645,58.1842,58.1513,58.1842,15100.0
2007-06-06 14:40:00,88.42,88.5,88.42,88.5,11300.0,58.1842,58.2369,58.1842,58.2369,11300.0
2007-06-06 14:45:00,88.51,88.52,88.46,88.46,12800.0,58.2434,58.25,58.2105,58.2105,12800.0
2007-06-06 14:50:00,88.45,88.46,88.42,88.44,11700.0,58.204,58.2105,58.1842,58.1974,11700.0
2007-06-06 14:55:00,88.44,88.46,88.42,88.46,7800.0,58.1974,58.2105,58.1842,58.2105,7800.0
2007-06-06 15:00:00,88.44,88.44,88.37,88.39,20300.0,58.1974,58.1974,58.1513,58.1645,20300.0
2007-06-06 15:05:00,88.38,88.43,88.35,88.43,23700.0,58.1579,58.1908,58.1382,58.1908,23700.0
2007-06-06 15:10:00,88.42,88.44,88.39,88.39,12600.0,58.1842,58.1974,58.1645,58.1645,12600.0
2007-06-06 15:15:00,88.42,88.49,88.42,88.48,6700.0,58.1842,58.2303,58.1842,58.2237,6700.0
2007-06-06 15:20:00,88.53,88.57,88.52,88.55,10500.0,58.2566,58.2829,58.25,58.2698,10500.0
2007-06-06 15:25:00,88.57,88.57,88.53,88.53,2700.0,58.2829,58.2829,58.2566,58.2566,2700.0
2007-06-06 15:30:00,88.5,88.52,88.48,88.52,13500.0,58.2369,58.25,58.2237,58.25,13500.0
2007-06-06 15:35:00,88.55,88.58,88.53,88.56,8700.0,58.2698,58.2895,58.2566,58.2763,8700.0
2007-06-06 15:40:00,88.55,88.59,88.53,88.58,12900.0,58.2698,58.2961,58.2566,58.2895,12900.0
2007-06-06 15:45:00,88.59,88.59,88.55,88.55,9000.0,58.2961,58.2961,58.2698,58.2698,9000.0
2007-06-06 15:50:00,88.56,88.57,88.54,88.54,9400.0,58.2763,58.2829,58.2632,58.2632,9400.0
2007-06-06 15:55:00,88.52,88.54,88.48,88.48,30700.0,58.25,58.2632,58.2237,58.2237,30700.0
2007-06-06 16:00:00,88.44,88.44,88.41,88.41,300.0,58.1974,58.1974,58.1776,58.1776,300.0
2007-06-06 16:05:00,88.41,88.41,88.41,88.41,0.0,58.1776,58.1776,58.1776,58.1776,0.0
2007-06-06 16:10:00,88.33,88.33,88.29,88.29,6000.0,58.125,58.125,58.0987,58.0987,6000.0
2007-06-07 09:30:00,88.21,88.22,88.11,88.17,11400.0,58.046,58.0526,57.9802,58.0197,11400.0
2007-06-07 09:35:00,88.17,88.17,88.08,88.13,12700.0,58.0197,58.0197,57.9605,57.9934,12700.0
2007-06-07 09:40:00,88.12,88.26,88.08,88.26,9200.0,57.9868,58.0789,57.9605,58.0789,9200.0
2007-06-07 09:45:00,88.26,88.35,88.25,88.3,17000.0,58.0789,58.1382,58.0723,58.1053,17000.0
2007-06-07 09:50:00,88.28,88.35,88.28,88.34,35700.0,58.0921,58.1382,58.0921,58.1316,35700.0
2007-06-07 09:55:00,88.35,88.38,88.32,88.37,7000.0,58.1382,58.1579,58.1184,58.1513,7000.0
2007-06-07 10:00:00,88.39,88.42,88.35,88.35,10200.0,58.1645,58.1842,58.1382,58.1382,10200.0
2007-06-07 10:05:00,88.32,88.33,88.19,88.25,9500.0,58.1184,58.125,58.0329,58.0723,9500.0
2007-06-07 10:10:00,88.24,88.3,88.22,88.25,9200.0,58.0658,58.1053,58.0526,58.0723,9200.0
2007-06-07 10:15:00,88.26,88.27,88.12,88.13,11700.0,58.0789,58.0855,57.9868,57.9934,11700.0
2007-06-07 10:20:00,88.13,88.22,88.11,88.22,21300.0,57.9934,58.0526,57.9802,58.0526,21300.0
2007-06-07 10:25:00,88.21,88.21,88.1,88.13,7300.0,58.046,58.046,57.9736,57.9934,7300.0
2007-06-07 10:30:00,88.11,88.29,88.11,88.27,22500.0,57.9802,58.0987,57.9802,58.0855,22500.0
2007-06-07 10:35:00,88.26,88.27,88.02,88.03,35800.0,58.0789,58.0855,57.921,57.9276,35800.0
2007-06-07 10:40:00,88.04,88.05,87.95,88.02,21400.0,57.9342,57.9407,57.8749,57.921,21400.0
2007-06-07 10:45:00,88.05,88.06,88.0,88.02,6500.0,57.9407,57.9473,57.9078,57.921,6500.0
2007-06-07 10:50:00,88.0,88.0,87.93,87.97,6400.0,57.9078,57.9078,57.8618,57.8881,6400.0
2007-06-07 10:55:00,87.97,88.03,87.95,88.03,14600.0,57.8881,57.9276,57.8749,57.9276,14600.0
2007-06-07 11:00:00,88.01,88.03,87.97,88.01,18000.0,57.9144,57.9276,57.8881,57.9144,18000.0
2007-06-07 11:05:00,88.01,88.01,87.73,87.73,13600.0,57.9144,57.9144,57.7302,57.7302,13600.0
2007-06-07 11:10:00,87.72,87.75,87.62,87.68,25700.0,57.7236,57.7433,57.6578,57.6973,25700.0
2007-06-07 11:15:00,87.65,87.72,87.64,87.72,17500.0,57.6775,57.7236,57.6709,57.7236,17500.0
2007-06-07 11:20:00,87.74,87.81,87.73,87.81,7700.0,57.7367,57.7828,57.7302,57.7828,7700.0
2007-06-07 11:25:00,87.81,87.86,87.77,87.78,17000.0,57.7828,57.8157,57.7565,57.7631,17000.0
2007-06-07 11:30:00,87.77,87.81,87.77,87.81,8700.0,57.7565,57.7828,57.7565,57.7828,8700.0
2007-06-07 11:35:00,87.81,87.91,87.81,87.85,23300.0,57.7828,57.8486,57.7828,57.8091,23300.0
2007-06-07 11:40:00,87.87,87.87,87.8,87.83,6700.0,57.8223,57.8223,57.7762,57.796,6700.0
2007-06-07 11:45:00,87.84,87.87,87.83,87.84,8400.0,57.8026,57.8223,57.796,57.8026,8400.0
2007-06-07 11:50:00,87.82,87.83,87.8,87.83,26300.0,57.7894,57.796,57.7762,57.796,26300.0
2007-06-07 11:55:00,87.84,87.84,87.74,87.75,19700.0,57.8026,57.8026,57.7367,57.7433,19700.0
2007-06-07 12:00:00,87.74,87.76,87.67,87.7,25900.0,57.7367,57.7499,57.6907,57.7104,25900.0
2007-06-07 12:05:00,87.7,87.71,87.63,87.63,12700.0,57.7104,57.717,57.6644,57.6644,12700.0
2007-06-07 12:10:00,87.64,87.71,87.64,87.7,13400.0,57.6709,57.717,57.6709,57.7104,13400.0
2007-06-07 12:15:00,87.73,87.85,87.73,87.79,36800.0,57.7302,57.8091,57.7302,57.7696,36800.0
2007-06-07 12:20:00,87.79,87.79,87.75,87.75,7000.0,57.7696,57.7696,57.7433,57.7433,7000.0
2007-06-07 12:25:00,87.76,87.77,87.74,87.76,4000.0,57.7499,57.7565,57.7367,57.7499,4000.0
2007-06-07 12:30:00,87.77,87.8,87.68,87.69,18600.0,57.7565,57.7762,57.6973,57.7038,18600.0
2007-06-07 12:35:00,87.67,87.67,87.54,87.54,19200.0,57.6907,57.6907,57.6051,57.6051,19200.0
2007-06-07 12:40:00,87.52,87.53,87.45,87.45,16500.0,57.592,57.5986,57.5459,57.5459,16500.0
2007-06-07 12:45:00,87.43,87.46,87.38,87.38,9800.0,57.5328,57.5525,57.4999,57.4999,9800.0
2007-06-07 12:50:00,87.38,87.46,87.3,87.44,19600.0,57.4999,57.5525,57.4472,57.5393,19600.0
2007-06-07 12:55:00,87.44,87.49,87.41,87.48,8500.0,57.5393,57.5722,57.5196,57.5657,8500.0
2007-06-07 13:00:00,87.49,87.51,87.47,87.48,8900.0,57.5722,57.5854,57.5591,57.5657,8900.0
2007-06-07 13:05:00,87.47,87.51,87.47,87.48,10800.0,57.5591,57.5854,57.5591,57.5657,10800.0
2007-06-07 13:10:00,87.46,87.47,87.41,87.47,7400.0,57.5525,57.5591,57.5196,57.5591,7400.0
2007-06-07 13:15:00,87.43,87.43,87.21,87.22,9700.0,57.5328,57.5328,57.388,57.3946,9700.0
2007-06-07 13:20:00,87.22,87.3,87.22,87.28,9900.0,57.3946,57.4472,57.3946,57.434,9900.0
2007-06-07 13:25:00,87.31,87.34,87.28,87.29,5000.0,57.4538,57.4735,57.434,57.4406,5000.0
2007-06-07 13:30:00,87.28,87.28,87.12,87.16,22600.0,57.434,57.434,57.3288,57.3551,22600.0
2007-06-07 13:35:00,87.15,87.18,87.09,87.09,19000.0,57.3485,57.3682,57.309,57.309,19000.0
2007-06-07 13:40:00,87.07,87.1,86.98,87.07,17600.0,57.2959,57.3156,57.2366,57.2959,17600.0
2007-06-07 13:45:00,87.12,87.17,87.06,87.12,18800.0,57.3288,57.3617,57.2893,57.3288,18800.0
2007-06-07 13:50:00,87.1,87.15,87.08,87.13,8300.0,57.3156,57.3485,57.3024,57.3353,8300.0
2007-06-07 13:55:00,87.12,87.23,87.12,87.23,17900.0,57.3288,57.4011,57.3288,57.4011,17900.0
2007-06-07 14:00:00,87.22,87.23,87.18,87.23,9800.0,57.3946,57.4011,57.3682,57.4011,9800.0
2007-06-07 14:05:00,87.2,87.23,87.14,87.16,18700.0,57.3814,57.4011,57.3419,57.3551,18700.0
2007-06-07 14:10:00,87.11,87.15,87.08,87.13,31300.0,57.3222,57.3485,57.3024,57.3353,31300.0
2007-06-07 14:15:00,87.12,87.12,86.98,87.09,60300.0,57.3288,57.3288,57.2366,57.309,60300.0
2007-06-07 14:20:00,87.08,87.12,87.03,87.08,18900.0,57.3024,57.3288,57.2695,57.3024,18900.0
2007-06-07 14:25:00,87.03,87.16,87.03,87.11,12500.0,57.2695,57.3551,57.2695,57.3222,12500.0
2007-06-07 14:30:00,87.08,87.14,87.07,87.07,10900.0,57.3024,57.3419,57.2959,57.2959,10900.0
2007-06-07 14:35:00,87.09,87.13,87.0,87.12,12800.0,57.309,57.3353,57.2498,57.3288,12800.0
2007-06-07 14:40:00,87.12,87.28,87.1,87.28,10600.0,57.3288,57.434,57.3156,57.434,10600.0
2007-06-07 14:45:00,87.32,87.38,87.31,87.33,12500.0,57.4604,57.4999,57.4538,57.4669,12500.0
2007-06-07 14:50:00,87.32,87.35,87.25,87.3,23200.0,57.4604,57.4801,57.4143,57.4472,23200.0
2007-06-07 14:55:00,87.33,87.33,87.27,87.29,28900.0,57.4669,57.4669,57.4275,57.4406,28900.0
2007-06-07 15:00:00,87.28,87.33,87.24,87.32,9400.0,57.434,57.4669,57.4077,57.4604,9400.0
2007-06-07 15:05:00,87.34,87.36,87.25,87.35,11400.0,57.4735,57.4867,57.4143,57.4801,11400.0
2007-06-07 15:10:00,87.36,87.46,87.36,87.46,10500.0,57.4867,57.5525,57.4867,57.5525,10500.0
2007-06-07 15:15:00,87.46,87.51,87.37,87.41,33000.0,57.5525,57.5854,57.4933,57.5196,33000.0
2007-06-07 15:20:00,87.39,87.46,87.33,87.34,17200.0,57.5064,57.5525,57.4669,57.4735,17200.0
2007-06-07 15:25:00,87.34,87.36,87.24,87.29,19000.0,57.4735,57.4867,57.4077,57.4406,19000.0
2007-06-07 15:30:00,87.3,87.43,87.3,87.38,8600.0,57.4472,57.5328,57.4472,57.4999,8600.0
2007-06-07 15:35:00,87.38,87.4,87.27,87.27,4300.0,57.4999,57.513,57.4275,57.4275,4300.0
2007-06-07 15:40:00,87.24,87.24,87.09,87.12,16500.0,57.4077,57.4077,57.309,57.3288,16500.0
2007-06-07 15:45:00,87.14,87.15,87.02,87.02,19000.0,57.3419,57.3485,57.263,57.263,19000.0
2007-06-07 15:50:00,87.01,87.05,86.95,86.96,36400.0,57.2564,57.2827,57.2169,57.2235,36400.0
2007-06-07 15:55:00,86.97,86.98,86.87,86.87,61900.0,57.2301,57.2366,57.1642,57.1642,61900.0
2007-06-07 16:00:00,86.86,86.9,86.68,86.68,43700.0,57.1577,57.184,57.0392,57.0392,43700.0
2007-06-07 16:05:00,86.77,86.77,86.72,86.72,200.0,57.0984,57.0984,57.0655,57.0655,200.0
2007-06-07 16:10:00,86.72,86.72,86.7,86.7,6200.0,57.0655,57.0655,57.0524,57.0524,6200.0
2007-06-08 09:30:00,86.79,87.0,86.79,86.9,18700.0,57.1116,57.2498,57.1116,57.184,18700.0
2007-06-08 09:35:00,86.87,86.88,86.77,86.79,8700.0,57.1642,57.1708,57.0984,57.1116,8700.0
2007-06-08 09:40:00,86.77,86.79,86.63,86.68,7300.0,57.0984,57.1116,57.0063,57.0392,7300.0
2007-06-08 09:45:00,86.68,86.92,86.68,86.92,12000.0,57.0392,57.1972,57.0392,57.1972,12000.0
2007-06-08 09:50:00,86.92,87.16,86.92,87.1,7900.0,57.1972,57.3551,57.1972,57.3156,7900.0
2007-06-08 09:55:00,87.1,87.15,87.04,87.09,22500.0,57.3156,57.3485,57.2761,57.309,22500.0
2007-06-08 10:00:00,87.09,87.09,86.91,87.02,28400.0,57.309,57.309,57.1906,57.263,28400.0
2007-06-08 10:05:00,87.01,87.08,86.99,87.04,9900.0,57.2564,57.3024,57.2432,57.2761,9900.0
2007-06-08 10:10:00,87.06,87.17,87.06,87.16,16300.0,57.2893,57.3617,57.2893,57.3551,16300.0
2007-06-08 10:15:00,87.16,87.17,87.01,87.05,11300.0,57.3551,57.3617,57.2564,57.2827,11300.0
2007-06-08 10:20:00,87.08,87.09,86.98,87.03,10300.0,57.3024,57.309,57.2366,57.2695,10300.0
2007-06-08 10:25:00,87.04,87.1,87.0,87.03,20700.0,57.2761,57.3156,57.2498,57.2695,20700.0
2007-06-08 10:30:00,87.04,87.04,86.91,86.94,12000.0,57.2761,57.2761,57.1906,57.2103,12000.0
2007-06-08 10:35:00,86.94,87.07,86.94,87.02,7800.0,57.2103,57.2959,57.2103,57.263,7800.0
2007-06-08 10:40:00,87.05,87.15,87.04,87.09,5900.0,57.2827,57.3485,57.2761,57.309,5900.0
2007-06-08 10:45:00,87.1,87.12,87.04,87.07,17300.0,57.3156,57.3288,57.2761,57.2959,17300.0
2007-06-08 10:50:00,87.07,87.08,86.99,87.05,15800.0,57.2959,57.3024,57.2432,57.2827,15800.0
2007-06-08 10:55:00,87.05,87.13,87.02,87.02,7600.0,57.2827,57.3353,57.263,57.263,7600.0
2007-06-08 11:00:00,86.96,86.96,86.92,86.93,4300.0,57.2235,57.2235,57.1972,57.2037,4300.0
2007-06-08 11:05:00,86.88,86.91,86.83,86.91,6500.0,57.1708,57.1906,57.1379,57.1906,6500.0
2007-06-08 11:10:00,86.89,86.89,86.77,86.79,7500.0,57.1774,57.1774,57.0984,57.1116,7500.0
2007-06-08 11:15:00,86.81,86.95,86.81,86.95,7100.0,57.1248,57.2169,57.1248,57.2169,7100.0
2007-06-08 11:20:00,86.97,87.02,86.97,86.99,10300.0,57.2301,57.263,57.2301,57.2432,10300.0
2007-06-08 11:25:00,86.96,86.98,86.95,86.96,9000.0,57.2235,57.2366,57.2169,57.2235,9000.0
2007-06-08 11:30:00,86.97,86.98,86.92,86.98,4500.0,57.2301,57.2366,57.1972,57.2366,4500.0
2007-06-08 11:35:00,86.98,87.02,86.97,87.0,23500.0,57.2366,57.263,57.2301,57.2498,23500.0
2007-06-08 11:40:00,87.0,87.11,86.98,87.1,20500.0,57.2498,57.3222,57.2366,57.3156,20500.0
2007-06-08 11:45:00,87.12,87.12,87.06,87.07,4200.0,57.3288,57.3288,57.2893,57.2959,4200.0
2007-06-08 11:50:00,87.05,87.14,87.05,87.11,10100.0,57.2827,57.3419,57.2827,57.3222,10100.0
2007-06-08 11:55:00,87.12,87.13,87.07,87.09,9100.0,57.3288,57.3353,57.2959,57.309,9100.0
2007-06-08 12:00:00,87.08,87.11,87.07,87.09,8400.0,57.3024,57.3222,57.2959,57.309,8400.0
2007-06-08 12:05:00,87.11,87.11,87.01,87.05,5100.0,57.3222,57.3222,57.2564,57.2827,5100.0
2007-06-08 12:10:00,87.05,87.05,87.01,87.01,2900.0,57.2827,57.2827,57.2564,57.2564,2900.0
2007-06-08 12:15:00,87.0,87.04,87.0,87.02,11000.0,57.2498,57.2761,57.2498,57.263,11000.0
2007-06-08 12:20:00,87.05,87.08,87.05,87.06,10300.0,57.2827,57.3024,57.2827,57.2893,10300.0
2007-06-08 12:25:00,87.07,87.07,87.06,87.06,3700.0,57.2959,57.2959,57.2893,57.2893,3700.0
2007-06-08 12:30:00,86.99,87.01,86.98,87.0,12600.0,57.2432,57.2564,57.2366,57.2498,12600.0
2007-06-08 12:35:00,86.98,86.98,86.89,86.91,4200.0,57.2366,57.2366,57.1774,57.1906,4200.0
2007-06-08 12:40:00,86.94,86.95,86.91,86.93,1600.0,57.2103,57.2169,57.1906,57.2037,1600.0
2007-06-08 12:45:00,86.89,86.91,86.89,86.89,7200.0,57.1774,57.1906,57.1774,57.1774,7200.0
2007-06-08 12:50:00,86.94,86.94,86.9,86.9,1400.0,57.2103,57.2103,57.184,57.184,1400.0
2007-06-08 12:55:00,86.92,86.99,86.92,86.99,2500.0,57.1972,57.2432,57.1972,57.2432,2500.0
2007-06-08 13:00:00,86.99,86.99,86.95,86.97,24100.0,57.2432,57.2432,57.2169,57.2301,24100.0
2007-06-08 13:05:00,86.95,86.95,86.92,86.94,4400.0,57.2169,57.2169,57.1972,57.2103,4400.0
2007-06-08 13:10:00,86.94,86.94,86.91,86.91,1300.0,57.2103,57.2103,57.1906,57.1906,1300.0
2007-06-08 13:15:00,86.91,86.94,86.91,86.93,1700.0,57.1906,57.2103,57.1906,57.2037,1700.0
2007-06-08 13:20:00,86.92,86.98,86.92,86.95,10000.0,57.1972,57.2366,57.1972,57.2169,10000.0
2007-06-08 13:25:00,86.99,87.05,86.99,87.05,6600.0,57.2432,57.2827,57.2432,57.2827,6600.0
2007-06-08 13:30:00,87.05,87.05,87.01,87.04,5400.0,57.2827,57.2827,57.2564,57.2761,5400.0
2007-06-08 13:35:00,87.06,87.18,87.06,87.16,7600.0,57.2893,57.3682,57.2893,57.3551,7600.0
2007-06-08 13:40:00,87.16,87.25,87.14,87.25,7600.0,57.3551,57.4143,57.3419,57.4143,7600.0
2007-06-08 13:45:00,87.3,87.3,87.23,87.28,25600.0,57.4472,57.4472,57.4011,57.434,25600.0
2007-06-08 13:50:00,87.27,87.27,87.22,87.22,3300.0,57.4275,57.4275,57.3946,57.3946,3300.0
2007-06-08 13:55:00,87.23,87.25,87.21,87.22,7700.0,57.4011,57.4143,57.388,57.3946,7700.0
2007-06-08 14:00:00,87.19,87.27,87.19,87.27,5500.0,57.3748,57.4275,57.3748,57.4275,5500.0
2007-06-08 14:05:00,87.27,87.4,87.27,87.4,3700.0,57.4275,57.513,57.4275,57.513,3700.0
2007-06-08 14:10:00,87.46,87.48,87.43,87.43,1500.0,57.5525,57.5657,57.5328,57.5328,1500.0
2007-06-08 14:15:00,87.42,87.42,87.38,87.4,3800.0,57.5262,57.5262,57.4999,57.513,3800.0
2007-06-08 14:20:00,87.41,87.44,87.41,87.42,1800.0,57.5196,57.5393,57.5196,57.5262,1800.0
2007-06-08 14:25:00,87.43,87.48,87.41,87.43,4600.0,57.5328,57.5657,57.5196,57.5328,4600.0
2007-06-08 14:30:00,87.33,87.35,87.3,87.32,2400.0,57.4669,57.4801,57.4472,57.4604,2400.0
2007-06-08 14:35:00,87.37,87.4,87.37,87.39,2700.0,57.4933,57.513,57.4933,57.5064,2700.0
2007-06-08 14:40:00,87.37,87.4,87.32,87.38,5600.0,57.4933,57.513,57.4604,57.4999,5600.0
2007-06-08 14:45:00,87.33,87.38,87.33,87.36,2300.0,57.4669,57.4999,57.4669,57.4867,2300.0
2007-06-08 14:50:00,87.37,87.42,87.37,87.38,1100.0,57.4933,57.5262,57.4933,57.4999,1100.0
2007-06-08 14:55:00,87.38,87.51,87.38,87.43,7500.0,57.4999,57.5854,57.4999,57.5328,7500.0
2007-06-08 15:00:00,87.45,87.59,87.43,87.55,4000.0,57.5459,57.638,57.5328,57.6117,4000.0
2007-06-08 15:05:00,87.56,87.57,87.5,87.5,2000.0,57.6183,57.6249,57.5788,57.5788,2000.0
2007-06-08 15:10:00,87.51,87.59,87.51,87.57,4900.0,57.5854,57.638,57.5854,57.6249,4900.0
2007-06-08 15:15:00,87.63,87.63,87.52,87.52,5900.0,57.6644,57.6644,57.592,57.592,5900.0
2007-06-08 15:20:00,87.56,87.56,87.49,87.53,7800.0,57.6183,57.6183,57.5722,57.5986,7800.0
2007-06-08 15:25:00,87.54,87.55,87.5,87.5,3000.0,57.6051,57.6117,57.5788,57.5788,3000.0
2007-06-08 15:30:00,87.51,87.59,87.5,87.56,29200.0,57.5854,57.638,57.5788,57.6183,29200.0
2007-06-08 15:35:00,87.56,87.64,87.53,87.64,41500.0,57.6183,57.6709,57.5986,57.6709,41500.0
2007-06-08 15:40:00,87.64,87.78,87.64,87.76,17700.0,57.6709,57.7631,57.6709,57.7499,17700.0
2007-06-08 15:45:00,87.75,87.78,87.74,87.76,12200.0,57.7433,57.7631,57.7367,57.7499,12200.0
2007-06-08 15:50:00,87.75,87.76,87.74,87.74,3600.0,57.7433,57.7499,57.7367,57.7367,3600.0
2007-06-08 15:55:00,87.73,87.82,87.73,87.78,11500.0,57.7302,57.7894,57.7302,57.7631,11500.0
2007-06-08 16:00:00,87.78,87.78,87.78,87.78,0.0,57.7631,57.7631,57.7631,57.7631,0.0
2007-06-08 16:05:00,87.78,87.78,87.78,87.78,100.0,57.7631,57.7631,57.7631,57.7631,100.0
2007-06-08 16:10:00,87.78,87.78,87.78,87.78,0.0,57.7631,57.7631,57.7631,57.7631,0.0
2007-06-11 09:30:00,87.73,87.73,87.55,87.57,12500.0,57.7302,57.7302,57.6117,57.6249,12500.0
2007-06-11 09:35:00,87.55,87.65,87.53,87.65,2700.0,57.6117,57.6775,57.5986,57.6775,2700.0
2007-06-11 09:40:00,87.65,87.79,87.65,87.75,2300.0,57.6775,57.7696,57.6775,57.7433,2300.0
2007-06-11 09:45:00,87.79,87.93,87.78,87.87,9900.0,57.7696,57.8618,57.7631,57.8223,9900.0
2007-06-11 09:50:00,87.86,87.93,87.86,87.86,29400.0,57.8157,57.8618,57.8157,57.8157,29400.0
2007-06-11 09:55:00,87.86,87.89,87.83,87.87,3400.0,57.8157,57.8355,57.796,57.8223,3400.0
2007-06-11 10:00:00,87.86,87.89,87.82,87.82,7300.0,57.8157,57.8355,57.7894,57.7894,7300.0
2007-06-11 10:05:00,87.81,87.88,87.81,87.84,17900.0,57.7828,57.8289,57.7828,57.8026,17900.0
2007-06-11 10:10:00,87.83,87.84,87.72,87.74,32200.0,57.796,57.8026,57.7236,57.7367,32200.0
2007-06-11 10:15:00,87.75,87.75,87.68,87.73,7700.0,57.7433,57.7433,57.6973,57.7302,7700.0
2007-06-11 10:20:00,87.75,87.75,87.61,87.61,20200.0,57.7433,57.7433,57.6512,57.6512,20200.0
2007-06-11 10:25:00,87.6,87.69,87.59,87.65,4000.0,57.6446,57.7038,57.638,57.6775,4000.0
2007-06-11 10:30:00,87.62,87.65,87.59,87.63,18700.0,57.6578,57.6775,57.638,57.6644,18700.0
2007-06-11 10:35:00,87.66,87.68,87.65,87.68,7500.0,57.6841,57.6973,57.6775,57.6973,7500.0
2007-06-11 10:40:00,87.68,87.7,87.63,87.66,18400.0,57.6973,57.7104,57.6644,57.6841,18400.0
2007-06-11 10:45:00,87.65,87.66,87.59,87.62,19500.0,57.6775,57.6841,57.638,57.6578,19500.0
2007-06-11 10:50:00,87.66,87.72,87.66,87.71,4400.0,57.6841,57.7236,57.6841,57.717,4400.0
2007-06-11 10:55:00,87.73,87.75,87.73,87.75,2400.0,57.7302,57.7433,57.7302,57.7433,2400.0
2007-06-11 11:00:00,87.77,87.8,87.75,87.77,7700.0,57.7565,57.7762,57.7433,57.7565,7700.0
2007-06-11 11:05:00,87.79,87.81,87.77,87.8,21000.0,57.7696,57.7828,57.7565,57.7762,21000.0
2007-06-11 11:10:00,87.8,87.82,87.8,87.8,5800.0,57.7762,57.7894,57.7762,57.7762,5800.0
2007-06-11 11:15:00,87.77,87.78,87.73,87.74,6200.0,57.7565,57.7631,57.7302,57.7367,6200.0
2007-06-11 11:20:00,87.76,87.76,87.74,87.76,15000.0,57.7499,57.7499,57.7367,57.7499,15000.0
2007-06-11 11:25:00,87.77,87.87,87.77,87.82,22800.0,57.7565,57.8223,57.7565,57.7894,22800.0
2007-06-11 11:30:00,87.8,87.88,87.8,87.84,6800.0,57.7762,57.8289,57.7762,57.8026,6800.0
2007-06-11 11:35:00,87.85,87.89,87.84,87.88,1400.0,57.8091,57.8355,57.8026,57.8289,1400.0
2007-06-11 11:40:00,87.89,87.99,87.87,87.97,20500.0,57.8355,57.9013,57.8223,57.8881,20500.0
2007-06-11 11:45:00,87.96,88.08,87.96,88.05,9100.0,57.8815,57.9605,57.8815,57.9407,9100.0
2007-06-11 11:50:00,88.04,88.05,88.03,88.05,22400.0,57.9342,57.9407,57.9276,57.9407,22400.0
2007-06-11 11:55:00,88.05,88.08,88.02,88.06,12000.0,57.9407,57.9605,57.921,57.9473,12000.0
2007-06-11 12:00:00,88.07,88.1,88.07,88.1,4900.0,57.9539,57.9736,57.9539,57.9736,4900.0
2007-06-11 12:05:00,88.07,88.1,88.05,88.05,4900.0,57.9539,57.9736,57.9407,57.9407,4900.0
2007-06-11 12:10:00,88.06,88.06,88.03,88.03,2200.0,57.9473,57.9473,57.9276,57.9276,2200.0
2007-06-11 12:15:00,88.03,88.03,88.01,88.03,4800.0,57.9276,57.9276,57.9144,57.9276,4800.0
2007-06-11 12:20:00,88.02,88.03,88.02,88.03,2100.0,57.921,57.9276,57.921,57.9276,2100.0
2007-06-11 12:25:00,88.03,88.05,88.02,88.04,1800.0,57.9276,57.9407,57.921,57.9342,1800.0
2007-06-11 12:30:00,88.05,88.06,88.05,88.05,1600.0,57.9407,57.9473,57.9407,57.9407,1600.0
2007-06-11 12:35:00,88.05,88.07,88.05,88.07,600.0,57.9407,57.9539,57.9407,57.9539,600.0
2007-06-11 12:40:00,88.07,88.1,88.07,88.09,7700.0,57.9539,57.9736,57.9539,57.9671,7700.0
2007-06-11 12:45:00,88.1,88.16,88.07,88.15,9500.0,57.9736,58.0131,57.9539,58.0065,9500.0
2007-06-11 12:50:00,88.14,88.2,88.14,88.19,10200.0,58.0,58.0394,58.0,58.0329,10200.0
2007-06-11 12:55:00,88.19,88.19,88.12,88.13,71600.0,58.0329,58.0329,57.9868,57.9934,71600.0
2007-06-11 13:00:00,88.14,88.16,88.11,88.15,4400.0,58.0,58.0131,57.9802,58.0065,4400.0
2007-06-11 13:05:00,88.15,88.22,88.13,88.22,5500.0,58.0065,58.0526,57.9934,58.0526,5500.0
2007-06-11 13:10:00,88.22,88.28,88.22,88.26,2500.0,58.0526,58.0921,58.0526,58.0789,2500.0
2007-06-11 13:15:00,88.25,88.32,88.24,88.29,5900.0,58.0723,58.1184,58.0658,58.0987,5900.0
2007-06-11 13:20:00,88.31,88.33,88.29,88.29,5700.0,58.1118,58.125,58.0987,58.0987,5700.0
2007-06-11 13:25:00,88.3,88.3,88.27,88.3,2500.0,58.1053,58.1053,58.0855,58.1053,2500.0
2007-06-11 13:30:00,88.31,88.31,88.26,88.27,14400.0,58.1118,58.1118,58.0789,58.0855,14400.0
2007-06-11 13:35:00,88.27,88.29,88.27,88.28,38400.0,58.0855,58.0987,58.0855,58.0921,38400.0
2007-06-11 13:40:00,88.28,88.29,88.25,88.27,20600.0,58.0921,58.0987,58.0723,58.0855,20600.0
2007-06-11 13:45:00,88.27,88.28,88.23,88.25,18100.0,58.0855,58.0921,58.0592,58.0723,18100.0
2007-06-11 13:50:00,88.24,88.24,88.2,88.21,1900.0,58.0658,58.0658,58.0394,58.046,1900.0
2007-06-11 13:55:00,88.22,88.22,88.15,88.16,7500.0,58.0526,58.0526,58.0065,58.0131,7500.0
2007-06-11 14:00:00,88.15,88.21,88.15,88.2,4000.0,58.0065,58.046,58.0065,58.0394,4000.0
2007-06-11 14:05:00,88.2,88.29,88.19,88.28,11100.0,58.0394,58.0987,58.0329,58.0921,11100.0
2007-06-11 14:10:00,88.3,88.34,88.21,88.21,11000.0,58.1053,58.1316,58.046,58.046,11000.0
2007-06-11 14:15:00,88.21,88.26,88.2,88.26,5300.0,58.046,58.0789,58.0394,58.0789,5300.0
2007-06-11 14:20:00,88.26,88.28,88.26,88.28,1100.0,58.0789,58.0921,58.0789,58.0921,1100.0
2007-06-11 14:25:00,88.3,88.3,88.24,88.27,5200.0,58.1053,58.1053,58.0658,58.0855,5200.0
2007-06-11 14:30:00,88.22,88.22,88.2,88.21,1600.0,58.0526,58.0526,58.0394,58.046,1600.0
2007-06-11 14:35:00,88.2,88.22,88.19,88.22,1700.0,58.0394,58.0526,58.0329,58.0526,1700.0
2007-06-11 14:40:00,88.18,88.18,88.17,88.18,900.0,58.0263,58.0263,58.0197,58.0263,900.0
2007-06-11 14:45:00,88.2,88.21,88.15,88.15,3700.0,58.0394,58.046,58.0065,58.0065,3700.0
2007-06-11 14:50:00,88.17,88.25,88.16,88.22,4600.0,58.0197,58.0723,58.0131,58.0526,4600.0
2007-06-11 14:55:00,88.22,88.24,88.21,88.21,4000.0,58.0526,58.0658,58.046,58.046,4000.0
2007-06-11 15:00:00,88.19,88.19,88.11,88.13,5400.0,58.0329,58.0329,57.9802,57.9934,5400.0
2007-06-11 15:05:00,88.14,88.21,88.12,88.18,6600.0,58.0,58.046,57.9868,58.0263,6600.0
2007-06-11 15:10:00,88.17,88.21,88.17,88.2,62300.0,58.0197,58.046,58.0197,58.0394,62300.0
2007-06-11 15:15:00,88.21,88.25,88.21,88.25,67700.0,58.046,58.0723,58.046,58.0723,67700.0
2007-06-11 15:20:00,88.24,88.26,88.2,88.2,14700.0,58.0658,58.0789,58.0394,58.0394,14700.0
2007-06-11 15:25:00,88.2,88.22,88.19,88.2,11100.0,58.0394,58.0526,58.0329,58.0394,11100.0
2007-06-11 15:30:00,88.2,88.2,88.12,88.12,33300.0,58.0394,58.0394,57.9868,57.9868,33300.0
2007-06-11 15:35:00,88.1,88.11,88.08,88.08,7700.0,57.9736,57.9802,57.9605,57.9605,7700.0
2007-06-11 15:40:00,88.1,88.12,88.09,88.09,7100.0,57.9736,57.9868,57.9671,57.9671,7100.0
2007-06-11 15:45:00,88.01,88.07,88.01,88.02,14900.0,57.9144,57.9539,57.9144,57.921,14900.0
2007-06-11 15:50:00,87.98,87.98,87.91,87.94,7100.0,57.8947,57.8947,57.8486,57.8684,7100.0
2007-06-11 15:55:00,87.96,88.0,87.95,88.0,16900.0,57.8815,57.9078,57.8749,57.9078,16900.0
2007-06-11 16:00:00,87.97,88.0,87.97,88.0,400.0,57.8881,57.9078,57.8881,57.9078,400.0
2007-06-11 16:05:00,88.0,88.0,88.0,88.0,0.0,57.9078,57.9078,57.9078,57.9078,0.0
2007-06-11 16:10:00,88.0,88.0,88.0,88.0,0.0,57.9078,57.9078,57.9078,57.9078,0.0
2007-06-12 09:30:00,87.67,87.69,87.57,87.64,59800.0,57.6907,57.7038,57.6249,57.6709,59800.0
2007-06-12 09:35:00,87.68,87.73,87.64,87.7,3400.0,57.6973,57.7302,57.6709,57.7104,3400.0
2007-06-12 09:40:00,87.7,87.72,87.64,87.72,5000.0,57.7104,57.7236,57.6709,57.7236,5000.0
2007-06-12 09:45:00,87.75,87.81,87.74,87.76,7500.0,57.7433,57.7828,57.7367,57.7499,7500.0
2007-06-12 09:50:00,87.76,87.76,87.64,87.64,19900.0,57.7499,57.7499,57.6709,57.6709,19900.0
2007-06-12 09:55:00,87.64,87.69,87.61,87.61,19500.0,57.6709,57.7038,57.6512,57.6512,19500.0
2007-06-12 10:00:00,87.6,87.64,87.52,87.53,10800.0,57.6446,57.6709,57.592,57.5986,10800.0
2007-06-12 10:05:00,87.55,87.62,87.55,87.59,4600.0,57.6117,57.6578,57.6117,57.638,4600.0
2007-06-12 10:10:00,87.56,87.62,87.47,87.49,3400.0,57.6183,57.6578,57.5591,57.5722,3400.0
2007-06-12 10:15:00,87.48,87.48,87.34,87.38,2700.0,57.5657,57.5657,57.4735,57.4999,2700.0
2007-06-12 10:20:00,87.37,87.37,87.26,87.26,3600.0,57.4933,57.4933,57.4209,57.4209,3600.0
2007-06-12 10:25:00,87.27,87.33,87.27,87.29,3500.0,57.4275,57.4669,57.4275,57.4406,3500.0
2007-06-12 10:30:00,87.31,87.4,87.31,87.4,1700.0,57.4538,57.513,57.4538,57.513,1700.0
2007-06-12 10:35:00,87.34,87.43,87.34,87.41,1900.0,57.4735,57.5328,57.4735,57.5196,1900.0
2007-06-12 10:40:00,87.4,87.4,87.35,87.37,5800.0,57.513,57.513,57.4801,57.4933,5800.0
2007-06-12 10:45:00,87.38,87.42,87.37,87.42,4200.0,57.4999,57.5262,57.4933,57.5262,4200.0
2007-06-12 10:50:00,87.45,87.45,87.39,87.39,3500.0,57.5459,57.5459,57.5064,57.5064,3500.0
2007-06-12 10:55:00,87.38,87.44,87.38,87.38,3300.0,57.4999,57.5393,57.4999,57.4999,3300.0
2007-06-12 11:00:00,87.38,87.43,87.34,87.34,15000.0,57.4999,57.5328,57.4735,57.4735,15000.0
2007-06-12 11:05:00,87.31,87.33,87.29,87.32,18500.0,57.4538,57.4669,57.4406,57.4604,18500.0
2007-06-12 11:10:00,87.32,87.39,87.32,87.39,9600.0,57.4604,57.5064,57.4604,57.5064,9600.0
2007-06-12 11:15:00,87.4,87.46,87.4,87.44,3900.0,57.513,57.5525,57.513,57.5393,3900.0
2007-06-12 11:20:00,87.45,87.53,87.45,87.53,15100.0,57.5459,57.5986,57.5459,57.5986,15100.0
2007-06-12 11:25:00,87.55,87.58,87.52,87.52,3600.0,57.6117,57.6315,57.592,57.592,3600.0
2007-06-12 11:30:00,87.53,87.56,87.51,87.52,2400.0,57.5986,57.6183,57.5854,57.592,2400.0
2007-06-12 11:35:00,87.51,87.61,87.51,87.6,7600.0,57.5854,57.6512,57.5854,57.6446,7600.0
2007-06-12 11:40:00,87.66,87.71,87.66,87.67,3000.0,57.6841,57.717,57.6841,57.6907,3000.0
2007-06-12 11:45:00,87.68,87.75,87.68,87.69,32500.0,57.6973,57.7433,57.6973,57.7038,32500.0
2007-06-12 11:50:00,87.68,87.69,87.66,87.68,3200.0,57.6973,57.7038,57.6841,57.6973,3200.0
2007-06-12 11:55:00,87.7,87.76,87.69,87.69,5600.0,57.7104,57.7499,57.7038,57.7038,5600.0
2007-06-12 12:00:00,87.7,87.7,87.62,87.63,3900.0,57.7104,57.7104,57.6578,57.6644,3900.0
2007-06-12 12:05:00,87.64,87.65,87.62,87.64,2600.0,57.6709,57.6775,57.6578,57.6709,2600.0
2007-06-12 12:10:00,87.66,87.66,87.62,87.62,1300.0,57.6841,57.6841,57.6578,57.6578,1300.0
2007-06-12 12:15:00,87.63,87.63,87.56,87.59,21700.0,57.6644,57.6644,57.6183,57.638,21700.0
2007-06-12 12:20:00,87.61,87.65,87.6,87.61,2700.0,57.6512,57.6775,57.6446,57.6512,2700.0
2007-06-12 12:25:00,87.66,87.66,87.63,87.63,1900.0,57.6841,57.6841,57.6644,57.6644,1900.0
2007-06-12 12:30:00,87.6,87.6,87.55,87.55,8400.0,57.6446,57.6446,57.6117,57.6117,8400.0
2007-06-12 12:35:00,87.58,87.61,87.58,87.61,1500.0,57.6315,57.6512,57.6315,57.6512,1500.0
2007-06-12 12:40:00,87.62,87.63,87.6,87.61,2900.0,57.6578,57.6644,57.6446,57.6512,2900.0
2007-06-12 12:45:00,87.61,87.63,87.6,87.61,11900.0,57.6512,57.6644,57.6446,57.6512,11900.0
2007-06-12 12:50:00,87.61,87.61,87.55,87.55,1900.0,57.6512,57.6512,57.6117,57.6117,1900.0
2007-06-12 12:55:00,87.54,87.57,87.54,87.57,600.0,57.6051,57.6249,57.6051,57.6249,600.0
2007-06-12 13:00:00,87.55,87.57,87.49,87.56,42000.0,57.6117,57.6249,57.5722,57.6183,42000.0
2007-06-12 13:05:00,87.54,87.56,87.49,87.53,7500.0,57.6051,57.6183,57.5722,57.5986,7500.0
2007-06-12 13:10:00,87.51,87.56,87.51,87.54,4400.0,57.5854,57.6183,57.5854,57.6051,4400.0
2007-06-12 13:15:00,87.54,87.7,87.54,87.68,17500.0,57.6051,57.7104,57.6051,57.6973,17500.0
2007-06-12 13:20:00,87.69,87.75,87.69,87.7,23100.0,57.7038,57.7433,57.7038,57.7104,23100.0
2007-06-12 13:25:00,87.69,87.71,87.63,87.66,2900.0,57.7038,57.717,57.6644,57.6841,2900.0
2007-06-12 13:30:00,87.69,87.7,87.64,87.7,3900.0,57.7038,57.7104,57.6709,57.7104,3900.0
2007-06-12 13:35:00,87.72,87.77,87.7,87.77,6300.0,57.7236,57.7565,57.7104,57.7565,6300.0
2007-06-12 13:40:00,87.76,87.76,87.71,87.76,10000.0,57.7499,57.7499,57.717,57.7499,10000.0
2007-06-12 13:45:00,87.78,87.92,87.75,87.88,20500.0,57.7631,57.8552,57.7433,57.8289,20500.0
2007-06-12 13:50:00,87.9,87.9,87.84,87.84,11100.0,57.842,57.842,57.8026,57.8026,11100.0
2007-06-12 13:55:00,87.9,87.98,87.9,87.94,5200.0,57.842,57.8947,57.842,57.8684,5200.0
2007-06-12 14:00:00,87.96,88.09,87.95,88.07,6900.0,57.8815,57.9671,57.8749,57.9539,6900.0
2007-06-12 14:05:00,88.1,88.1,87.96,87.96,8500.0,57.9736,57.9736,57.8815,57.8815,8500.0
2007-06-12 14:10:00,87.98,88.0,87.94,87.96,6100.0,57.8947,57.9078,57.8684,57.8815,6100.0
2007-06-12 14:15:00,87.93,87.94,87.84,87.87,12300.0,57.8618,57.8684,57.8026,57.8223,12300.0
2007-06-12 14:20:00,87.86,87.86,87.76,87.81,9900.0,57.8157,57.8157,57.7499,57.7828,9900.0
2007-06-12 14:25:00,87.81,87.86,87.73,87.78,22400.0,57.7828,57.8157,57.7302,57.7631,22400.0
2007-06-12 14:30:00,87.76,87.82,87.76,87.8,36900.0,57.7499,57.7894,57.7499,57.7762,36900.0
2007-06-12 14:35:00,87.79,87.83,87.56,87.59,44900.0,57.7696,57.796,57.6183,57.638,44900.0
2007-06-12 14:40:00,87.58,87.58,87.49,87.49,5400.0,57.6315,57.6315,57.5722,57.5722,5400.0
2007-06-12 14:45:00,87.49,87.49,87.37,87.39,16300.0,57.5722,57.5722,57.4933,57.5064,16300.0
2007-06-12 14:50:00,87.43,87.58,87.43,87.58,5100.0,57.5328,57.6315,57.5328,57.6315,5100.0
2007-06-12 14:55:00,87.58,87.59,87.49,87.54,3600.0,57.6315,57.638,57.5722,57.6051,3600.0
2007-06-12 15:00:00,87.59,87.62,87.53,87.53,49100.0,57.638,57.6578,57.5986,57.5986,49100.0
2007-06-12 15:05:00,87.44,87.44,87.27,87.28,29100.0,57.5393,57.5393,57.4275,57.434,29100.0
2007-06-12 15:10:00,87.25,87.29,87.15,87.15,8200.0,57.4143,57.4406,57.3485,57.3485,8200.0
2007-06-12 15:15:00,87.14,87.22,87.08,87.19,9700.0,57.3419,57.3946,57.3024,57.3748,9700.0
2007-06-12 15:20:00,87.23,87.3,87.19,87.26,14900.0,57.4011,57.4472,57.3748,57.4209,14900.0
2007-06-12 15:25:00,87.24,87.26,87.19,87.21,7700.0,57.4077,57.4209,57.3748,57.388,7700.0
2007-06-12 15:30:00,87.22,87.29,87.19,87.2,22100.0,57.3946,57.4406,57.3748,57.3814,22100.0
2007-06-12 15:35:00,87.2,87.24,87.1,87.1,14300.0,57.3814,57.4077,57.3156,57.3156,14300.0
2007-06-12 15:40:00,87.1,87.13,87.01,87.01,23800.0,57.3156,57.3353,57.2564,57.2564,23800.0
2007-06-12 15:45:00,87.0,87.09,86.99,87.03,49300.0,57.2498,57.309,57.2432,57.2695,49300.0
2007-06-12 15:50:00,87.05,87.09,87.03,87.04,5800.0,57.2827,57.309,57.2695,57.2761,5800.0
2007-06-12 15:55:00,87.04,87.09,86.97,86.97,10300.0,57.2761,57.309,57.2301,57.2301,10300.0
2007-06-12 16:00:00,87.0,87.01,87.0,87.01,1100.0,57.2498,57.2564,57.2498,57.2564,1100.0
2007-06-12 16:05:00,86.96,86.97,86.96,86.97,200.0,57.2235,57.2301,57.2235,57.2301,200.0
2007-06-12 16:10:00,86.97,86.97,86.97,86.97,0.0,57.2301,57.2301,57.2301,57.2301,0.0
2007-06-13 09:30:00,87.41,87.41,87.36,87.36,10100.0,57.5196,57.5196,57.4867,57.4867,10100.0
2007-06-13 09:35:00,87.52,87.52,87.47,87.49,2000.0,57.592,57.592,57.5591,57.5722,2000.0
2007-06-13 09:40:00,87.48,87.49,87.38,87.4,17400.0,57.5657,57.5722,57.4999,57.513,17400.0
2007-06-13 09:45:00,87.42,87.47,87.4,87.47,4400.0,57.5262,57.5591,57.513,57.5591,4400.0
2007-06-13 09:50:00,87.46,87.48,87.37,87.44,29600.0,57.5525,57.5657,57.4933,57.5393,29600.0
2007-06-13 09:55:00,87.46,87.51,87.45,87.46,41900.0,57.5525,57.5854,57.5459,57.5525,41900.0
2007-06-13 10:00:00,87.47,87.52,87.39,87.42,76700.0,57.5591,57.592,57.5064,57.5262,76700.0
2007-06-13 10:05:00,87.44,87.48,87.37,87.38,14300.0,57.5393,57.5657,57.4933,57.4999,14300.0
2007-06-13 10:10:00,87.37,87.43,87.34,87.37,15000.0,57.4933,57.5328,57.4735,57.4933,15000.0
2007-06-13 10:15:00,87.39,87.59,87.38,87.59,20500.0,57.5064,57.638,57.4999,57.638,20500.0
2007-06-13 10:20:00,87.61,87.76,87.61,87.74,25600.0,57.6512,57.7499,57.6512,57.7367,25600.0
2007-06-13 10:25:00,87.72,87.72,87.68,87.71,15100.0,57.7236,57.7236,57.6973,57.717,15100.0
2007-06-13 10:30:00,87.68,87.71,87.65,87.7,26200.0,57.6973,57.717,57.6775,57.7104,26200.0
2007-06-13 10:35:00,87.71,87.75,87.62,87.62,17800.0,57.717,57.7433,57.6578,57.6578,17800.0
2007-06-13 10:40:00,87.65,87.69,87.63,87.66,19600.0,57.6775,57.7038,57.6644,57.6841,19600.0
2007-06-13 10:45:00,87.68,87.76,87.68,87.76,18100.0,57.6973,57.7499,57.6973,57.7499,18100.0
2007-06-13 10:50:00,87.78,87.8,87.68,87.68,14600.0,57.7631,57.7762,57.6973,57.6973,14600.0
2007-06-13 10:55:00,87.71,87.72,87.67,87.67,3100.0,57.717,57.7236,57.6907,57.6907,3100.0
2007-06-13 11:00:00,87.66,87.7,87.63,87.69,15900.0,57.6841,57.7104,57.6644,57.7038,15900.0
2007-06-13 11:05:00,87.71,87.71,87.65,87.65,6700.0,57.717,57.717,57.6775,57.6775,6700.0
2007-06-13 11:10:00,87.63,87.63,87.56,87.57,18200.0,57.6644,57.6644,57.6183,57.6249,18200.0
2007-06-13 11:15:00,87.56,87.61,87.56,87.61,16600.0,57.6183,57.6512,57.6183,57.6512,16600.0
2007-06-13 11:20:00,87.61,87.61,87.46,87.49,12700.0,57.6512,57.6512,57.5525,57.5722,12700.0
2007-06-13 11:25:00,87.49,87.53,87.48,87.49,3600.0,57.5722,57.5986,57.5657,57.5722,3600.0
2007-06-13 11:30:00,87.49,87.53,87.49,87.53,3800.0,57.5722,57.5986,57.5722,57.5986,3800.0
2007-06-13 11:35:00,87.53,87.57,87.5,87.53,7300.0,57.5986,57.6249,57.5788,57.5986,7300.0
2007-06-13 11:40:00,87.54,87.56,87.52,87.56,2300.0,57.6051,57.6183,57.592,57.6183,2300.0
2007-06-13 11:45:00,87.54,87.61,87.54,87.61,3200.0,57.6051,57.6512,57.6051,57.6512,3200.0
2007-06-13 11:50:00,87.59,87.61,87.58,87.6,7900.0,57.638,57.6512,57.6315,57.6446,7900.0
2007-06-13 11:55:00,87.59,87.59,87.54,87.58,12400.0,57.638,57.638,57.6051,57.6315,12400.0
2007-06-13 12:00:00,87.57,87.6,87.52,87.53,5600.0,57.6249,57.6446,57.592,57.5986,5600.0
2007-06-13 12:05:00,87.53,87.55,87.5,87.54,3800.0,57.5986,57.6117,57.5788,57.6051,3800.0
2007-06-13 12:10:00,87.54,87.54,87.51,87.53,5900.0,57.6051,57.6051,57.5854,57.5986,5900.0
2007-06-13 12:15:00,87.56,87.59,87.54,87.56,10600.0,57.6183,57.638,57.6051,57.6183,10600.0
2007-06-13 12:20:00,87.57,87.57,87.54,87.56,1700.0,57.6249,57.6249,57.6051,57.6183,1700.0
2007-06-13 12:25:00,87.55,87.55,87.48,87.48,12400.0,57.6117,57.6117,57.5657,57.5657,12400.0
2007-06-13 12:30:00,87.49,87.56,87.47,87.55,10700.0,57.5722,57.6183,57.5591,57.6117,10700.0
2007-06-13 12:35:00,87.58,87.65,87.56,87.64,14100.0,57.6315,57.6775,57.6183,57.6709,14100.0
2007-06-13 12:40:00,87.63,87.69,87.63,87.63,20100.0,57.6644,57.7038,57.6644,57.6644,20100.0
2007-06-13 12:45:00,87.62,87.62,87.58,87.61,4300.0,57.6578,57.6578,57.6315,57.6512,4300.0
2007-06-13 12:50:00,87.62,87.63,87.6,87.62,4500.0,57.6578,57.6644,57.6446,57.6578,4500.0
2007-06-13 12:55:00,87.61,87.62,87.44,87.46,26400.0,57.6512,57.6578,57.5393,57.5525,26400.0
2007-06-13 13:00:00,87.46,87.53,87.46,87.52,4900.0,57.5525,57.5986,57.5525,57.592,4900.0
2007-06-13 13:05:00,87.49,87.51,87.39,87.41,10400.0,57.5722,57.5854,57.5064,57.5196,10400.0
2007-06-13 13:10:00,87.42,87.5,87.41,87.46,22700.0,57.5262,57.5788,57.5196,57.5525,22700.0
2007-06-13 13:15:00,87.47,87.47,87.31,87.41,36000.0,57.5591,57.5591,57.4538,57.5196,36000.0
2007-06-13 13:20:00,87.37,87.45,87.37,87.42,14600.0,57.4933,57.5459,57.4933,57.5262,14600.0
2007-06-13 13:25:00,87.39,87.41,87.37,87.39,5200.0,57.5064,57.5196,57.4933,57.5064,5200.0
2007-06-13 13:30:00,87.36,87.39,87.34,87.39,11300.0,57.4867,57.5064,57.4735,57.5064,11300.0
2007-06-13 13:35:00,87.39,87.54,87.38,87.54,9800.0,57.5064,57.6051,57.4999,57.6051,9800.0
2007-06-13 13:40:00,87.52,87.55,87.46,87.5,9900.0,57.592,57.6117,57.5525,57.5788,9900.0
2007-06-13 13:45:00,87.49,87.55,87.49,87.53,12400.0,57.5722,57.6117,57.5722,57.5986,12400.0
2007-06-13 13:50:00,87.54,87.54,87.46,87.46,23600.0,57.6051,57.6051,57.5525,57.5525,23600.0
2007-06-13 13:55:00,87.44,87.53,87.44,87.52,19800.0,57.5393,57.5986,57.5393,57.592,19800.0
2007-06-13 14:00:00,87.52,87.75,87.52,87.68,53100.0,57.592,57.7433,57.592,57.6973,53100.0
2007-06-13 14:05:00,87.66,87.7,87.62,87.68,13800.0,57.6841,57.7104,57.6578,57.6973,13800.0
2007-06-13 14:10:00,87.67,87.88,87.67,87.82,38900.0,57.6907,57.8289,57.6907,57.7894,38900.0
2007-06-13 14:15:00,87.83,87.93,87.83,87.84,11300.0,57.796,57.8618,57.796,57.8026,11300.0
2007-06-13 14:20:00,87.81,87.94,87.81,87.9,6700.0,57.7828,57.8684,57.7828,57.842,6700.0
2007-06-13 14:25:00,87.94,87.94,87.8,87.8,20900.0,57.8684,57.8684,57.7762,57.7762,20900.0
2007-06-13 14:30:00,87.85,87.86,87.81,87.82,17200.0,57.8091,57.8157,57.7828,57.7894,17200.0
2007-06-13 14:35:00,87.83,87.92,87.82,87.92,5300.0,57.796,57.8552,57.7894,57.8552,5300.0
2007-06-13 14:40:00,87.94,87.94,87.87,87.92,7300.0,57.8684,57.8684,57.8223,57.8552,7300.0
2007-06-13 14:45:00,87.94,88.05,87.94,88.0,23400.0,57.8684,57.9407,57.8684,57.9078,23400.0
2007-06-13 14:50:00,88.0,88.01,87.96,88.01,2000.0,57.9078,57.9144,57.8815,57.9144,2000.0
2007-06-13 14:55:00,88.01,88.15,88.0,88.15,10500.0,57.9144,58.0065,57.9078,58.0065,10500.0
2007-06-13 15:00:00,88.13,88.17,88.09,88.11,15300.0,57.9934,58.0197,57.9671,57.9802,15300.0
2007-06-13 15:05:00,88.09,88.1,88.05,88.1,12900.0,57.9671,57.9736,57.9407,57.9736,12900.0
2007-06-13 15:10:00,88.08,88.1,88.02,88.03,11300.0,57.9605,57.9736,57.921,57.9276,11300.0
2007-06-13 15:15:00,88.01,88.03,87.99,87.99,13700.0,57.9144,57.9276,57.9013,57.9013,13700.0
2007-06-13 15:20:00,87.99,88.01,87.94,87.96,25700.0,57.9013,57.9144,57.8684,57.8815,25700.0
2007-06-13 15:25:00,87.96,88.03,87.96,88.02,2600.0,57.8815,57.9276,57.8815,57.921,2600.0
2007-06-13 15:30:00,88.0,88.08,88.0,88.05,6500.0,57.9078,57.9605,57.9078,57.9407,6500.0
2007-06-13 15:35:00,88.04,88.09,88.02,88.09,7100.0,57.9342,57.9671,57.921,57.9671,7100.0
2007-06-13 15:40:00,88.11,88.21,88.11,88.16,29000.0,57.9802,58.046,57.9802,58.0131,29000.0
2007-06-13 15:45:00,88.15,88.16,88.13,88.16,10500.0,58.0065,58.0131,57.9934,58.0131,10500.0
2007-06-13 15:50:00,88.16,88.22,88.16,88.21,6200.0,58.0131,58.0526,58.0131,58.046,6200.0
2007-06-13 15:55:00,88.24,88.3,88.24,88.3,8600.0,58.0658,58.1053,58.0658,58.1053,8600.0
2007-06-13 16:00:00,88.28,88.28,88.28,88.28,200.0,58.0921,58.0921,58.0921,58.0921,200.0
2007-06-13 16:05:00,88.28,88.28,88.28,88.28,0.0,58.0921,58.0921,58.0921,58.0921,0.0
2007-06-13 16:10:00,88.28,88.28,88.28,88.28,300.0,58.0921,58.0921,58.0921,58.0921,300.0
2007-06-14 09:30:00,88.38,88.46,88.3,88.46,19700.0,58.1579,58.2105,58.1053,58.2105,19700.0
2007-06-14 09:35:00,88.48,88.59,88.48,88.53,18600.0,58.2237,58.2961,58.2237,58.2566,18600.0
2007-06-14 09:40:00,88.51,88.59,88.51,88.56,7000.0,58.2434,58.2961,58.2434,58.2763,7000.0
2007-06-14 09:45:00,88.55,88.68,88.55,88.68,6400.0,58.2698,58.3553,58.2698,58.3553,6400.0
2007-06-14 09:50:00,88.69,88.71,88.67,88.71,17200.0,58.3619,58.375,58.3487,58.375,17200.0
2007-06-14 09:55:00,88.72,88.8,88.69,88.78,8500.0,58.3816,58.4343,58.3619,58.4211,8500.0
2007-06-14 10:00:00,88.78,88.78,88.74,88.77,9500.0,58.4211,58.4211,58.3948,58.4145,9500.0
2007-06-14 10:05:00,88.76,88.77,88.74,88.77,7400.0,58.408,58.4145,58.3948,58.4145,7400.0
2007-06-14 10:10:00,88.76,88.76,88.73,88.75,3000.0,58.408,58.408,58.3882,58.4014,3000.0
2007-06-14 10:15:00,88.74,88.78,88.71,88.71,2700.0,58.3948,58.4211,58.375,58.375,2700.0
2007-06-14 10:20:00,88.7,88.77,88.7,88.75,7200.0,58.3685,58.4145,58.3685,58.4014,7200.0
2007-06-14 10:25:00,88.71,88.75,88.7,88.74,3700.0,58.375,58.4014,58.3685,58.3948,3700.0
2007-06-14 10:30:00,88.8,88.92,88.8,88.92,16700.0,58.4343,58.5132,58.4343,58.5132,16700.0
2007-06-14 10:35:00,88.89,88.92,88.84,88.87,25700.0,58.4935,58.5132,58.4606,58.4803,25700.0
2007-06-14 10:40:00,88.87,89.01,88.87,88.93,23900.0,58.4803,58.5725,58.4803,58.5198,23900.0
2007-06-14 10:45:00,88.93,88.95,88.84,88.84,8100.0,58.5198,58.533,58.4606,58.4606,8100.0
2007-06-14 10:50:00,88.84,88.85,88.79,88.82,27900.0,58.4606,58.4672,58.4277,58.4474,27900.0
2007-06-14 10:55:00,88.83,88.84,88.8,88.81,16300.0,58.454,58.4606,58.4343,58.4409,16300.0
2007-06-14 11:00:00,88.82,88.84,88.75,88.75,6600.0,58.4474,58.4606,58.4014,58.4014,6600.0
2007-06-14 11:05:00,88.77,88.79,88.68,88.68,7000.0,58.4145,58.4277,58.3553,58.3553,7000.0
2007-06-14 11:10:00,88.68,88.7,88.6,88.6,13500.0,58.3553,58.3685,58.3027,58.3027,13500.0
2007-06-14 11:15:00,88.63,88.69,88.63,88.69,3700.0,58.3224,58.3619,58.3224,58.3619,3700.0
2007-06-14 11:20:00,88.7,88.7,88.63,88.66,2900.0,58.3685,58.3685,58.3224,58.3421,2900.0
2007-06-14 11:25:00,88.65,88.71,88.64,88.68,7000.0,58.3356,58.375,58.329,58.3553,7000.0
2007-06-14 11:30:00,88.69,88.78,88.69,88.72,5300.0,58.3619,58.4211,58.3619,58.3816,5300.0
2007-06-14 11:35:00,88.73,88.73,88.66,88.67,2600.0,58.3882,58.3882,58.3421,58.3487,2600.0
2007-06-14 11:40:00,88.67,88.74,88.67,88.71,2000.0,58.3487,58.3948,58.3487,58.375,2000.0
2007-06-14 11:45:00,88.7,88.72,88.6,88.6,22700.0,58.3685,58.3816,58.3027,58.3027,22700.0
2007-06-14 11:50:00,88.59,88.6,88.5,88.55,18900.0,58.2961,58.3027,58.2369,58.2698,18900.0
2007-06-14 11:55:00,88.56,88.6,88.56,88.59,26600.0,58.2763,58.3027,58.2763,58.2961,26600.0
2007-06-14 12:00:00,88.6,88.64,88.6,88.62,5100.0,58.3027,58.329,58.3027,58.3158,5100.0
2007-06-14 12:05:00,88.63,88.65,88.59,88.63,22900.0,58.3224,58.3356,58.2961,58.3224,22900.0
2007-06-14 12:10:00,88.62,88.72,88.62,88.69,15000.0,58.3158,58.3816,58.3158,58.3619,15000.0
2007-06-14 12:15:00,88.69,88.71,88.66,88.69,14100.0,58.3619,58.375,58.3421,58.3619,14100.0
2007-06-14 12:20:00,88.71,88.8,88.71,88.78,9400.0,58.375,58.4343,58.375,58.4211,9400.0
2007-06-14 12:25:00,88.78,88.78,88.74,88.74,900.0,58.4211,58.4211,58.3948,58.3948,900.0
2007-06-14 12:30:00,88.74,88.77,88.74,88.76,2800.0,58.3948,58.4145,58.3948,58.408,2800.0
2007-06-14 12:35:00,88.77,88.79,88.75,88.76,3000.0,58.4145,58.4277,58.4014,58.408,3000.0
2007-06-14 12:40:00,88.74,88.77,88.73,88.77,3000.0,58.3948,58.4145,58.3882,58.4145,3000.0
2007-06-14 12:45:00,88.77,88.79,88.77,88.79,1400.0,58.4145,58.4277,58.4145,58.4277,1400.0
2007-06-14 12:50:00,88.78,88.78,88.75,88.76,3700.0,58.4211,58.4211,58.4014,58.408,3700.0
2007-06-14 12:55:00,88.77,88.78,88.72,88.72,3900.0,58.4145,58.4211,58.3816,58.3816,3900.0
2007-06-14 13:00:00,88.73,88.75,88.73,88.74,2400.0,58.3882,58.4014,58.3882,58.3948,2400.0
2007-06-14 13:05:00,88.77,88.82,88.77,88.77,2300.0,58.4145,58.4474,58.4145,58.4145,2300.0
2007-06-14 13:10:00,88.77,88.78,88.76,88.76,8500.0,58.4145,58.4211,58.408,58.408,8500.0
2007-06-14 13:15:00,88.78,88.8,88.78,88.8,2300.0,58.4211,58.4343,58.4211,58.4343,2300.0
2007-06-14 13:20:00,88.79,88.8,88.73,88.73,1200.0,58.4277,58.4343,58.3882,58.3882,1200.0
2007-06-14 13:25:00,88.69,88.73,88.68,88.7,4200.0,58.3619,58.3882,58.3553,58.3685,4200.0
2007-06-14 13:30:00,88.69,88.71,88.66,88.67,5200.0,58.3619,58.375,58.3421,58.3487,5200.0
2007-06-14 13:35:00,88.64,88.67,88.62,88.67,10400.0,58.329,58.3487,58.3158,58.3487,10400.0
2007-06-14 13:40:00,88.67,88.67,88.65,88.66,4500.0,58.3487,58.3487,58.3356,58.3421,4500.0
2007-06-14 13:45:00,88.65,88.72,88.65,88.7,54000.0,58.3356,58.3816,58.3356,58.3685,54000.0
2007-06-14 13:50:00,88.7,88.73,88.66,88.66,20000.0,58.3685,58.3882,58.3421,58.3421,20000.0
2007-06-14 13:55:00,88.65,88.68,88.65,88.68,4300.0,58.3356,58.3553,58.3356,58.3553,4300.0
2007-06-14 14:00:00,88.71,88.71,88.62,88.62,4500.0,58.375,58.375,58.3158,58.3158,4500.0
2007-06-14 14:05:00,88.63,88.67,88.61,88.64,9800.0,58.3224,58.3487,58.3092,58.329,9800.0
2007-06-14 14:10:00,88.65,88.7,88.62,88.67,7800.0,58.3356,58.3685,58.3158,58.3487,7800.0
2007-06-14 14:15:00,88.66,88.7,88.64,88.69,30500.0,58.3421,58.3685,58.329,58.3619,30500.0
2007-06-14 14:20:00,88.69,88.71,88.67,88.71,47200.0,58.3619,58.375,58.3487,58.375,47200.0
2007-06-14 14:25:00,88.71,88.72,88.67,88.69,22500.0,58.375,58.3816,58.3487,58.3619,22500.0
2007-06-14 14:30:00,88.7,88.75,88.67,88.75,9600.0,58.3685,58.4014,58.3487,58.4014,9600.0
2007-06-14 14:35:00,88.76,88.78,88.73,88.78,27100.0,58.408,58.4211,58.3882,58.4211,27100.0
2007-06-14 14:40:00,88.77,88.77,88.73,88.74,3300.0,58.4145,58.4145,58.3882,58.3948,3300.0
2007-06-14 14:45:00,88.75,88.78,88.74,88.76,5800.0,58.4014,58.4211,58.3948,58.408,5800.0
2007-06-14 14:50:00,88.75,88.76,88.69,88.69,23800.0,58.4014,58.408,58.3619,58.3619,23800.0
2007-06-14 14:55:00,88.69,88.73,88.68,88.73,11200.0,58.3619,58.3882,58.3553,58.3882,11200.0
2007-06-14 15:00:00,88.72,88.74,88.7,88.71,2500.0,58.3816,58.3948,58.3685,58.375,2500.0
2007-06-14 15:05:00,88.7,88.74,88.69,88.73,6000.0,58.3685,58.3948,58.3619,58.3882,6000.0
2007-06-14 15:10:00,88.74,88.78,88.74,88.77,4900.0,58.3948,58.4211,58.3948,58.4145,4900.0
2007-06-14 15:15:00,88.77,88.78,88.75,88.77,8600.0,58.4145,58.4211,58.4014,58.4145,8600.0
2007-06-14 15:20:00,88.78,88.84,88.78,88.82,8900.0,58.4211,58.4606,58.4211,58.4474,8900.0
2007-06-14 15:25:00,88.82,88.83,88.75,88.75,7800.0,58.4474,58.454,58.4014,58.4014,7800.0
2007-06-14 15:30:00,88.76,88.78,88.76,88.78,9300.0,58.408,58.4211,58.408,58.4211,9300.0
2007-06-14 15:35:00,88.76,88.8,88.75,88.8,4900.0,58.408,58.4343,58.4014,58.4343,4900.0
2007-06-14 15:40:00,88.82,88.84,88.78,88.82,25200.0,58.4474,58.4606,58.4211,58.4474,25200.0
2007-06-14 15:45:00,88.83,88.83,88.78,88.79,24800.0,58.454,58.454,58.4211,58.4277,24800.0
2007-06-14 15:50:00,88.8,88.8,88.74,88.75,18600.0,58.4343,58.4343,58.3948,58.4014,18600.0
2007-06-14 15:55:00,88.7,88.71,88.67,88.7,15400.0,58.3685,58.375,58.3487,58.3685,15400.0
2007-06-14 16:00:00,88.71,88.81,88.71,88.81,5900.0,58.375,58.4409,58.375,58.4409,5900.0
2007-06-14 16:05:00,88.81,88.81,88.79,88.79,300.0,58.4409,58.4409,58.4277,58.4277,300.0
2007-06-14 16:10:00,88.79,88.79,88.79,88.79,0.0,58.4277,58.4277,58.4277,58.4277,0.0
2007-06-15 09:30:00,89.31,89.43,89.31,89.43,37800.0,58.7699,58.8488,58.7699,58.8488,37800.0
2007-06-15 09:35:00,89.43,89.5,89.43,89.5,15200.0,58.8488,58.8949,58.8488,58.8949,15200.0
2007-06-15 09:40:00,89.46,89.46,89.35,89.46,5000.0,58.8686,58.8686,58.7962,58.8686,5000.0
2007-06-15 09:45:00,89.46,89.46,89.4,89.42,16700.0,58.8686,58.8686,58.8291,58.8423,16700.0
2007-06-15 09:50:00,89.41,89.43,89.39,89.39,1700.0,58.8357,58.8488,58.8225,58.8225,1700.0
2007-06-15 09:55:00,89.39,89.39,89.39,89.39,3100.0,58.8225,58.8225,58.8225,58.8225,3100.0
2007-06-15 10:00:00,89.37,89.46,89.35,89.46,10700.0,58.8094,58.8686,58.7962,58.8686,10700.0
2007-06-15 10:05:00,89.45,89.45,89.39,89.41,6900.0,58.862,58.862,58.8225,58.8357,6900.0
2007-06-15 10:10:00,89.42,89.45,89.4,89.45,4400.0,58.8423,58.862,58.8291,58.862,4400.0
2007-06-15 10:15:00,89.42,89.45,89.42,89.45,1800.0,58.8423,58.862,58.8423,58.862,1800.0
2007-06-15 10:20:00,89.43,89.48,89.43,89.46,8100.0,58.8488,58.8817,58.8488,58.8686,8100.0
2007-06-15 10:25:00,89.47,89.47,89.42,89.43,5300.0,58.8752,58.8752,58.8423,58.8488,5300.0
2007-06-15 10:30:00,89.46,89.57,89.46,89.5,9700.0,58.8686,58.941,58.8686,58.8949,9700.0
2007-06-15 10:35:00,89.48,89.61,89.48,89.58,6400.0,58.8817,58.9673,58.8817,58.9475,6400.0
2007-06-15 10:40:00,89.58,89.58,89.55,89.57,800.0,58.9475,58.9475,58.9278,58.941,800.0
2007-06-15 10:45:00,89.64,89.65,89.6,89.6,6100.0,58.987,58.9936,58.9607,58.9607,6100.0
2007-06-15 10:50:00,89.59,89.61,89.58,89.58,3300.0,58.9541,58.9673,58.9475,58.9475,3300.0
2007-06-15 10:55:00,89.59,89.59,89.56,89.57,2000.0,58.9541,58.9541,58.9344,58.941,2000.0
2007-06-15 11:00:00,89.58,89.59,89.56,89.57,20600.0,58.9475,58.9541,58.9344,58.941,20600.0
2007-06-15 11:05:00,89.55,89.55,89.52,89.52,5500.0,58.9278,58.9278,58.9081,58.9081,5500.0
2007-06-15 11:10:00,89.52,89.52,89.45,89.49,15800.0,58.9081,58.9081,58.862,58.8883,15800.0
2007-06-15 11:15:00,89.48,89.51,89.46,89.46,2200.0,58.8817,58.9015,58.8686,58.8686,2200.0
2007-06-15 11:20:00,89.46,89.48,89.44,89.44,1900.0,58.8686,58.8817,58.8554,58.8554,1900.0
2007-06-15 11:25:00,89.58,89.58,89.38,89.39,26400.0,58.9475,58.9475,58.8159,58.8225,26400.0
2007-06-15 11:30:00,89.38,89.4,89.34,89.4,15000.0,58.8159,58.8291,58.7896,58.8291,15000.0
2007-06-15 11:35:00,89.39,89.41,89.39,89.4,2500.0,58.8225,58.8357,58.8225,58.8291,2500.0
2007-06-15 11:40:00,89.4,89.42,89.4,89.41,2500.0,58.8291,58.8423,58.8291,58.8357,2500.0
2007-06-15 11:45:00,89.41,89.5,89.39,89.5,30800.0,58.8357,58.8949,58.8225,58.8949,30800.0
2007-06-15 11:50:00,89.51,89.52,89.45,89.45,40600.0,58.9015,58.9081,58.862,58.862,40600.0
2007-06-15 11:55:00,89.44,89.44,89.4,89.4,1600.0,58.8554,58.8554,58.8291,58.8291,1600.0
2007-06-15 12:00:00,89.4,89.4,89.39,89.4,900.0,58.8291,58.8291,58.8225,58.8291,900.0
2007-06-15 12:05:00,89.43,89.46,89.41,89.46,900.0,58.8488,58.8686,58.8357,58.8686,900.0
2007-06-15 12:10:00,89.47,89.47,89.39,89.41,9000.0,58.8752,58.8752,58.8225,58.8357,9000.0
2007-06-15 12:15:00,89.41,89.42,89.41,89.42,1400.0,58.8357,58.8423,58.8357,58.8423,1400.0
2007-06-15 12:20:00,89.41,89.42,89.39,89.42,800.0,58.8357,58.8423,58.8225,58.8423,800.0
2007-06-15 12:25:00,89.42,89.42,89.35,89.35,7000.0,58.8423,58.8423,58.7962,58.7962,7000.0
2007-06-15 12:30:00,89.34,89.4,89.34,89.39,2700.0,58.7896,58.8291,58.7896,58.8225,2700.0
2007-06-15 12:35:00,89.39,89.4,89.39,89.4,1500.0,58.8225,58.8291,58.8225,58.8291,1500.0
2007-06-15 12:40:00,89.4,89.42,89.4,89.42,4200.0,58.8291,58.8423,58.8291,58.8423,4200.0
2007-06-15 12:45:00,89.42,89.42,89.4,89.41,1100.0,58.8423,58.8423,58.8291,58.8357,1100.0
2007-06-15 12:50:00,89.39,89.39,89.3,89.31,4700.0,58.8225,58.8225,58.7633,58.7699,4700.0
2007-06-15 12:55:00,89.34,89.37,89.33,89.34,2800.0,58.7896,58.8094,58.783,58.7896,2800.0
2007-06-15 13:00:00,89.34,89.36,89.25,89.26,2900.0,58.7896,58.8028,58.7304,58.737,2900.0
2007-06-15 13:05:00,89.26,89.31,89.22,89.23,10500.0,58.737,58.7699,58.7107,58.7172,10500.0
2007-06-15 13:10:00,89.24,89.27,89.24,89.27,8600.0,58.7238,58.7436,58.7238,58.7436,8600.0
2007-06-15 13:15:00,89.27,89.27,89.25,89.25,2500.0,58.7436,58.7436,58.7304,58.7304,2500.0
2007-06-15 13:20:00,89.25,89.32,89.25,89.32,17500.0,58.7304,58.7765,58.7304,58.7765,17500.0
2007-06-15 13:25:00,89.33,89.35,89.31,89.32,6800.0,58.783,58.7962,58.7699,58.7765,6800.0
2007-06-15 13:30:00,89.34,89.34,89.3,89.31,3400.0,58.7896,58.7896,58.7633,58.7699,3400.0
2007-06-15 13:35:00,89.29,89.31,89.29,89.31,500.0,58.7567,58.7699,58.7567,58.7699,500.0
2007-06-15 13:40:00,89.3,89.3,89.3,89.3,100.0,58.7633,58.7633,58.7633,58.7633,100.0
2007-06-15 13:45:00,89.32,89.36,89.32,89.34,5800.0,58.7765,58.8028,58.7765,58.7896,5800.0
2007-06-15 13:50:00,89.35,89.39,89.34,89.38,2700.0,58.7962,58.8225,58.7896,58.8159,2700.0
2007-06-15 13:55:00,89.38,89.38,89.36,89.37,1600.0,58.8159,58.8159,58.8028,58.8094,1600.0
2007-06-15 14:00:00,89.36,89.37,89.34,89.34,1500.0,58.8028,58.8094,58.7896,58.7896,1500.0
2007-06-15 14:05:00,89.34,89.34,89.23,89.23,2300.0,58.7896,58.7896,58.7172,58.7172,2300.0
2007-06-15 14:10:00,89.23,89.28,89.19,89.26,5800.0,58.7172,58.7501,58.6909,58.737,5800.0
2007-06-15 14:15:00,89.26,89.27,89.23,89.23,1900.0,58.737,58.7436,58.7172,58.7172,1900.0
2007-06-15 14:20:00,89.25,89.27,89.24,89.27,900.0,58.7304,58.7436,58.7238,58.7436,900.0
2007-06-15 14:25:00,89.25,89.28,89.24,89.28,19800.0,58.7304,58.7501,58.7238,58.7501,19800.0
2007-06-15 14:30:00,89.27,89.32,89.26,89.31,20500.0,58.7436,58.7765,58.737,58.7699,20500.0
2007-06-15 14:35:00,89.3,89.3,89.26,89.26,60700.0,58.7633,58.7633,58.737,58.737,60700.0
2007-06-15 14:40:00,89.24,89.3,89.22,89.28,8800.0,58.7238,58.7633,58.7107,58.7501,8800.0
2007-06-15 14:45:00,89.27,89.33,89.26,89.31,5800.0,58.7436,58.783,58.737,58.7699,5800.0
2007-06-15 14:50:00,89.32,89.32,89.28,89.32,22500.0,58.7765,58.7765,58.7501,58.7765,22500.0
2007-06-15 14:55:00,89.33,89.4,89.33,89.4,16100.0,58.783,58.8291,58.783,58.8291,16100.0
2007-06-15 15:00:00,89.39,89.39,89.37,89.37,2500.0,58.8225,58.8225,58.8094,58.8094,2500.0
2007-06-15 15:05:00,89.37,89.39,89.37,89.37,2900.0,58.8094,58.8225,58.8094,58.8094,2900.0
2007-06-15 15:10:00,89.41,89.42,89.41,89.42,1500.0,58.8357,58.8423,58.8357,58.8423,1500.0
2007-06-15 15:15:00,89.43,89.45,89.39,89.41,4900.0,58.8488,58.862,58.8225,58.8357,4900.0
2007-06-15 15:20:00,89.4,89.41,89.37,89.41,16200.0,58.8291,58.8357,58.8094,58.8357,16200.0
2007-06-15 15:25:00,89.41,89.41,89.35,89.35,7100.0,58.8357,58.8357,58.7962,58.7962,7100.0
2007-06-15 15:30:00,89.37,89.39,89.36,89.37,8600.0,58.8094,58.8225,58.8028,58.8094,8600.0
2007-06-15 15:35:00,89.36,89.36,89.3,89.3,3400.0,58.8028,58.8028,58.7633,58.7633,3400.0
2007-06-15 15:40:00,89.31,89.31,89.23,89.26,3100.0,58.7699,58.7699,58.7172,58.737,3100.0
2007-06-15 15:45:00,89.29,89.3,89.26,89.29,18100.0,58.7567,58.7633,58.737,58.7567,18100.0
2007-06-15 15:50:00,89.29,89.29,89.27,89.29,8900.0,58.7567,58.7567,58.7436,58.7567,8900.0
2007-06-15 15:55:00,89.29,89.29,89.23,89.28,17400.0,58.7567,58.7567,58.7172,58.7501,17400.0
2007-06-15 16:00:00,89.26,89.26,89.26,89.26,100.0,58.737,58.737,58.737,58.737,100.0
2007-06-15 16:05:00,89.28,89.28,89.28,89.28,100.0,58.7501,58.7501,58.7501,58.7501,100.0
2007-06-15 16:10:00,89.28,89.28,89.28,89.28,0.0,58.7501,58.7501,58.7501,58.7501,0.0
2007-06-18 09:30:00,89.45,89.5,89.35,89.43,19900.0,58.862,58.8949,58.7962,58.8488,19900.0
2007-06-18 09:35:00,89.44,89.45,89.42,89.42,1600.0,58.8554,58.862,58.8423,58.8423,1600.0
2007-06-18 09:40:00,89.38,89.44,89.38,89.42,12600.0,58.8159,58.8554,58.8159,58.8423,12600.0
2007-06-18 09:45:00,89.41,89.41,89.33,89.35,6500.0,58.8357,58.8357,58.783,58.7962,6500.0
2007-06-18 09:50:00,89.37,89.39,89.34,89.37,7300.0,58.8094,58.8225,58.7896,58.8094,7300.0
2007-06-18 09:55:00,89.36,89.4,89.36,89.4,1000.0,58.8028,58.8291,58.8028,58.8291,1000.0
2007-06-18 10:00:00,89.35,89.35,89.15,89.17,25900.0,58.7962,58.7962,58.6646,58.6777,25900.0
2007-06-18 10:05:00,89.18,89.22,89.16,89.21,10100.0,58.6843,58.7107,58.6712,58.7041,10100.0
2007-06-18 10:10:00,89.21,89.24,89.21,89.24,900.0,58.7041,58.7238,58.7041,58.7238,900.0
2007-06-18 10:15:00,89.21,89.21,89.12,89.13,24400.0,58.7041,58.7041,58.6448,58.6514,24400.0
2007-06-18 10:20:00,89.13,89.15,89.09,89.15,31200.0,58.6514,58.6646,58.6251,58.6646,31200.0
2007-06-18 10:25:00,89.16,89.18,89.13,89.16,9200.0,58.6712,58.6843,58.6514,58.6712,9200.0
2007-06-18 10:30:00,89.16,89.22,89.15,89.22,2600.0,58.6712,58.7107,58.6646,58.7107,2600.0
2007-06-18 10:35:00,89.2,89.24,89.17,89.17,4500.0,58.6975,58.7238,58.6777,58.6777,4500.0
2007-06-18 10:40:00,89.19,89.23,89.18,89.23,60500.0,58.6909,58.7172,58.6843,58.7172,60500.0
2007-06-18 10:45:00,89.2,89.24,89.16,89.16,36600.0,58.6975,58.7238,58.6712,58.6712,36600.0
2007-06-18 10:50:00,89.15,89.21,89.14,89.2,3800.0,58.6646,58.7041,58.658,58.6975,3800.0
2007-06-18 10:55:00,89.23,89.23,89.17,89.2,17200.0,58.7172,58.7172,58.6777,58.6975,17200.0
2007-06-18 11:00:00,89.17,89.17,89.12,89.14,5500.0,58.6777,58.6777,58.6448,58.658,5500.0
2007-06-18 11:05:00,89.14,89.19,89.14,89.17,6300.0,58.658,58.6909,58.658,58.6777,6300.0
2007-06-18 11:10:00,89.19,89.19,89.12,89.15,17400.0,58.6909,58.6909,58.6448,58.6646,17400.0
2007-06-18 11:15:00,89.15,89.25,89.15,89.2,16300.0,58.6646,58.7304,58.6646,58.6975,16300.0
2007-06-18 11:20:00,89.26,89.3,89.26,89.26,16900.0,58.737,58.7633,58.737,58.737,16900.0
2007-06-18 11:25:00,89.27,89.27,89.26,89.26,2400.0,58.7436,58.7436,58.737,58.737,2400.0
2007-06-18 11:30:00,89.27,89.28,89.24,89.28,3100.0,58.7436,58.7501,58.7238,58.7501,3100.0
2007-06-18 11:35:00,89.28,89.29,89.26,89.28,10200.0,58.7501,58.7567,58.737,58.7501,10200.0
2007-06-18 11:40:00,89.29,89.33,89.29,89.32,7500.0,58.7567,58.783,58.7567,58.7765,7500.0
2007-06-18 11:45:00,89.32,89.32,89.25,89.25,5800.0,58.7765,58.7765,58.7304,58.7304,5800.0
2007-06-18 11:50:00,89.27,89.29,89.27,89.29,1100.0,58.7436,58.7567,58.7436,58.7567,1100.0
2007-06-18 11:55:00,89.28,89.32,89.28,89.3,4700.0,58.7501,58.7765,58.7501,58.7633,4700.0
2007-06-18 12:00:00,89.3,89.3,89.26,89.27,1900.0,58.7633,58.7633,58.737,58.7436,1900.0
2007-06-18 12:05:00,89.27,89.29,89.26,89.27,15200.0,58.7436,58.7567,58.737,58.7436,15200.0
2007-06-18 12:10:00,89.25,89.28,89.25,89.28,500.0,58.7304,58.7501,58.7304,58.7501,500.0
2007-06-18 12:15:00,89.29,89.29,89.28,89.28,5000.0,58.7567,58.7567,58.7501,58.7501,5000.0
2007-06-18 12:20:00,89.27,89.3,89.25,89.25,4700.0,58.7436,58.7633,58.7304,58.7304,4700.0
2007-06-18 12:25:00,89.25,89.26,89.21,89.22,2400.0,58.7304,58.737,58.7041,58.7107,2400.0
2007-06-18 12:30:00,89.22,89.26,89.22,89.26,6400.0,58.7107,58.737,58.7107,58.737,6400.0
2007-06-18 12:35:00,89.25,89.26,89.25,89.26,2100.0,58.7304,58.737,58.7304,58.737,2100.0
2007-06-18 12:40:00,89.28,89.31,89.28,89.31,4900.0,58.7501,58.7699,58.7501,58.7699,4900.0
2007-06-18 12:45:00,89.32,89.33,89.31,89.33,2200.0,58.7765,58.783,58.7699,58.783,2200.0
2007-06-18 12:50:00,89.32,89.34,89.32,89.34,700.0,58.7765,58.7896,58.7765,58.7896,700.0
2007-06-18 12:55:00,89.35,89.35,89.32,89.32,14900.0,58.7962,58.7962,58.7765,58.7765,14900.0
2007-06-18 13:00:00,89.32,89.32,89.23,89.27,5300.0,58.7765,58.7765,58.7172,58.7436,5300.0
2007-06-18 13:05:00,89.28,89.3,89.28,89.3,900.0,58.7501,58.7633,58.7501,58.7633,900.0
2007-06-18 13:10:00,89.29,89.34,89.28,89.34,19300.0,58.7567,58.7896,58.7501,58.7896,19300.0
2007-06-18 13:15:00,89.35,89.36,89.31,89.33,13700.0,58.7962,58.8028,58.7699,58.783,13700.0
2007-06-18 13:20:00,89.33,89.33,89.28,89.31,7900.0,58.783,58.783,58.7501,58.7699,7900.0
2007-06-18 13:25:00,89.31,89.31,89.28,89.28,1200.0,58.7699,58.7699,58.7501,58.7501,1200.0
2007-06-18 13:30:00,89.32,89.33,89.28,89.28,11600.0,58.7765,58.783,58.7501,58.7501,11600.0
2007-06-18 13:35:00,89.3,89.3,89.26,89.26,4100.0,58.7633,58.7633,58.737,58.737,4100.0
2007-06-18 13:40:00,89.25,89.25,89.2,89.22,12200.0,58.7304,58.7304,58.6975,58.7107,12200.0
2007-06-18 13:45:00,89.2,89.2,89.16,89.18,3200.0,58.6975,58.6975,58.6712,58.6843,3200.0
2007-06-18 13:50:00,89.17,89.19,89.15,89.19,24700.0,58.6777,58.6909,58.6646,58.6909,24700.0
2007-06-18 13:55:00,89.19,89.26,89.19,89.23,8400.0,58.6909,58.737,58.6909,58.7172,8400.0
2007-06-18 14:00:00,89.24,89.24,89.17,89.18,26100.0,58.7238,58.7238,58.6777,58.6843,26100.0
2007-06-18 14:05:00,89.18,89.21,89.13,89.18,70800.0,58.6843,58.7041,58.6514,58.6843,70800.0
2007-06-18 14:10:00,89.2,89.2,89.18,89.19,3700.0,58.6975,58.6975,58.6843,58.6909,3700.0
2007-06-18 14:15:00,89.19,89.22,89.19,89.22,27300.0,58.6909,58.7107,58.6909,58.7107,27300.0
2007-06-18 14:20:00,89.21,89.22,89.2,89.21,4800.0,58.7041,58.7107,58.6975,58.7041,4800.0
2007-06-18 14:25:00,89.22,89.29,89.21,89.27,15000.0,58.7107,58.7567,58.7041,58.7436,15000.0
2007-06-18 14:30:00,89.27,89.27,89.22,89.22,19800.0,58.7436,58.7436,58.7107,58.7107,19800.0
2007-06-18 14:35:00,89.23,89.27,89.23,89.27,21500.0,58.7172,58.7436,58.7172,58.7436,21500.0
2007-06-18 14:40:00,89.27,89.3,89.22,89.24,34700.0,58.7436,58.7633,58.7107,58.7238,34700.0
2007-06-18 14:45:00,89.24,89.28,89.24,89.28,2800.0,58.7238,58.7501,58.7238,58.7501,2800.0
2007-06-18 14:50:00,89.25,89.25,89.21,89.22,18800.0,58.7304,58.7304,58.7041,58.7107,18800.0
2007-06-18 14:55:00,89.19,89.25,89.18,89.24,18900.0,58.6909,58.7304,58.6843,58.7238,18900.0
2007-06-18 15:00:00,89.26,89.27,89.23,89.27,37900.0,58.737,58.7436,58.7172,58.7436,37900.0
2007-06-18 15:05:00,89.27,89.27,89.23,89.24,22000.0,58.7436,58.7436,58.7172,58.7238,22000.0
2007-06-18 15:10:00,89.23,89.24,89.2,89.21,97700.0,58.7172,58.7238,58.6975,58.7041,97700.0
2007-06-18 15:15:00,89.2,89.2,89.19,89.2,3800.0,58.6975,58.6975,58.6909,58.6975,3800.0
2007-06-18 15:20:00,89.19,89.2,89.19,89.2,15600.0,58.6909,58.6975,58.6909,58.6975,15600.0
2007-06-18 15:25:00,89.19,89.19,89.13,89.17,30000.0,58.6909,58.6909,58.6514,58.6777,30000.0
2007-06-18 15:30:00,89.15,89.17,89.15,89.16,10700.0,58.6646,58.6777,58.6646,58.6712,10700.0
2007-06-18 15:35:00,89.16,89.19,89.16,89.18,21900.0,58.6712,58.6909,58.6712,58.6843,21900.0
2007-06-18 15:40:00,89.18,89.19,89.17,89.18,31600.0,58.6843,58.6909,58.6777,58.6843,31600.0
2007-06-18 15:45:00,89.19,89.19,89.15,89.15,51000.0,58.6909,58.6909,58.6646,58.6646,51000.0
2007-06-18 15:50:00,89.15,89.15,89.08,89.08,98400.0,58.6646,58.6646,58.6185,58.6185,98400.0
2007-06-18 15:55:00,89.08,89.08,89.06,89.08,159600.0,58.6185,58.6185,58.6054,58.6185,159600.0
2007-06-18 16:00:00,89.15,89.15,89.08,89.08,400.0,58.6646,58.6646,58.6185,58.6185,400.0
2007-06-18 16:05:00,89.08,89.08,89.08,89.08,0.0,58.6185,58.6185,58.6185,58.6185,0.0
2007-06-18 16:10:00,89.08,89.08,89.08,89.08,0.0,58.6185,58.6185,58.6185,58.6185,0.0
2007-06-19 09:30:00,88.97,89.16,88.97,89.06,42500.0,58.5461,58.6712,58.5461,58.6054,42500.0
2007-06-19 09:35:00,89.03,89.03,89.0,89.0,2800.0,58.5856,58.5856,58.5659,58.5659,2800.0
2007-06-19 09:40:00,88.99,89.05,88.96,89.01,10600.0,58.5593,58.5988,58.5396,58.5725,10600.0
2007-06-19 09:45:00,89.03,89.03,88.94,88.94,5400.0,58.5856,58.5856,58.5264,58.5264,5400.0
2007-06-19 09:50:00,88.96,88.96,88.87,88.96,6600.0,58.5396,58.5396,58.4803,58.5396,6600.0
2007-06-19 09:55:00,88.97,88.98,88.91,88.98,6400.0,58.5461,58.5527,58.5067,58.5527,6400.0
2007-06-19 10:00:00,88.99,89.01,88.94,89.01,7600.0,58.5593,58.5725,58.5264,58.5725,7600.0
2007-06-19 10:05:00,89.0,89.02,88.96,88.96,11600.0,58.5659,58.579,58.5396,58.5396,11600.0
2007-06-19 10:10:00,88.96,89.0,88.95,88.95,6800.0,58.5396,58.5659,58.533,58.533,6800.0
2007-06-19 10:15:00,88.96,89.05,88.96,89.04,10300.0,58.5396,58.5988,58.5396,58.5922,10300.0
2007-06-19 10:20:00,89.05,89.15,89.05,89.11,13400.0,58.5988,58.6646,58.5988,58.6383,13400.0
2007-06-19 10:25:00,89.09,89.11,89.08,89.11,2000.0,58.6251,58.6383,58.6185,58.6383,2000.0
2007-06-19 10:30:00,89.12,89.21,89.12,89.18,6200.0,58.6448,58.7041,58.6448,58.6843,6200.0
2007-06-19 10:35:00,89.19,89.22,89.15,89.17,5500.0,58.6909,58.7107,58.6646,58.6777,5500.0
2007-06-19 10:40:00,89.16,89.17,89.13,89.15,4500.0,58.6712,58.6777,58.6514,58.6646,4500.0
2007-06-19 10:45:00,89.17,89.21,89.13,89.16,8000.0,58.6777,58.7041,58.6514,58.6712,8000.0
2007-06-19 10:50:00,89.16,89.2,89.15,89.15,9800.0,58.6712,58.6975,58.6646,58.6646,9800.0
2007-06-19 10:55:00,89.15,89.22,89.15,89.18,29100.0,58.6646,58.7107,58.6646,58.6843,29100.0
2007-06-19 11:00:00,89.18,89.2,89.14,89.14,35400.0,58.6843,58.6975,58.658,58.658,35400.0
2007-06-19 11:05:00,89.12,89.15,89.09,89.14,71500.0,58.6448,58.6646,58.6251,58.658,71500.0
2007-06-19 11:10:00,89.12,89.18,89.12,89.12,38900.0,58.6448,58.6843,58.6448,58.6448,38900.0
2007-06-19 11:15:00,89.13,89.17,89.11,89.13,6000.0,58.6514,58.6777,58.6383,58.6514,6000.0
2007-06-19 11:20:00,89.15,89.16,89.13,89.13,41200.0,58.6646,58.6712,58.6514,58.6514,41200.0
2007-06-19 11:25:00,89.13,89.13,89.03,89.04,26800.0,58.6514,58.6514,58.5856,58.5922,26800.0
2007-06-19 11:30:00,89.04,89.05,88.96,88.99,10800.0,58.5922,58.5988,58.5396,58.5593,10800.0
2007-06-19 11:35:00,88.99,89.01,88.96,89.01,3500.0,58.5593,58.5725,58.5396,58.5725,3500.0
2007-06-19 11:40:00,89.0,89.0,88.98,88.99,6200.0,58.5659,58.5659,58.5527,58.5593,6200.0
2007-06-19 11:45:00,89.0,89.01,88.99,89.0,5000.0,58.5659,58.5725,58.5593,58.5659,5000.0
2007-06-19 11:50:00,89.0,89.07,89.0,89.06,5400.0,58.5659,58.6119,58.5659,58.6054,5400.0
2007-06-19 11:55:00,89.05,89.09,89.05,89.09,11800.0,58.5988,58.6251,58.5988,58.6251,11800.0
2007-06-19 12:00:00,89.08,89.19,89.08,89.19,15100.0,58.6185,58.6909,58.6185,58.6909,15100.0
2007-06-19 12:05:00,89.2,89.28,89.2,89.25,22200.0,58.6975,58.7501,58.6975,58.7304,22200.0
2007-06-19 12:10:00,89.25,89.34,89.21,89.34,37700.0,58.7304,58.7896,58.7041,58.7896,37700.0
2007-06-19 12:15:00,89.34,89.34,89.25,89.25,45200.0,58.7896,58.7896,58.7304,58.7304,45200.0
2007-06-19 12:20:00,89.25,89.28,89.25,89.27,5600.0,58.7304,58.7501,58.7304,58.7436,5600.0
2007-06-19 12:25:00,89.26,89.26,89.24,89.25,3900.0,58.737,58.737,58.7238,58.7304,3900.0
2007-06-19 12:30:00,89.24,89.24,89.23,89.24,8500.0,58.7238,58.7238,58.7172,58.7238,8500.0
2007-06-19 12:35:00,89.25,89.29,89.25,89.27,15300.0,58.7304,58.7567,58.7304,58.7436,15300.0
2007-06-19 12:40:00,89.27,89.27,89.26,89.26,300.0,58.7436,58.7436,58.737,58.737,300.0
2007-06-19 12:45:00,89.26,89.32,89.26,89.3,5000.0,58.737,58.7765,58.737,58.7633,5000.0
2007-06-19 12:50:00,89.31,89.36,89.31,89.32,17300.0,58.7699,58.8028,58.7699,58.7765,17300.0
2007-06-19 12:55:00,89.33,89.34,89.32,89.34,3300.0,58.783,58.7896,58.7765,58.7896,3300.0
2007-06-19 13:00:00,89.33,89.33,89.29,89.29,2100.0,58.783,58.783,58.7567,58.7567,2100.0
2007-06-19 13:05:00,89.28,89.3,89.28,89.29,9200.0,58.7501,58.7633,58.7501,58.7567,9200.0
2007-06-19 13:10:00,89.29,89.29,89.28,89.28,11200.0,58.7567,58.7567,58.7501,58.7501,11200.0
2007-06-19 13:15:00,89.32,89.32,89.3,89.3,400.0,58.7765,58.7765,58.7633,58.7633,400.0
2007-06-19 13:20:00,89.34,89.43,89.31,89.31,24100.0,58.7896,58.8488,58.7699,58.7699,24100.0
2007-06-19 13:25:00,89.33,89.34,89.27,89.29,18500.0,58.783,58.7896,58.7436,58.7567,18500.0
2007-06-19 13:30:00,89.3,89.31,89.26,89.27,1900.0,58.7633,58.7699,58.737,58.7436,1900.0
2007-06-19 13:35:00,89.22,89.24,89.21,89.24,10800.0,58.7107,58.7238,58.7041,58.7238,10800.0
2007-06-19 13:40:00,89.28,89.28,89.26,89.26,700.0,58.7501,58.7501,58.737,58.737,700.0
2007-06-19 13:45:00,89.27,89.27,89.22,89.25,2700.0,58.7436,58.7436,58.7107,58.7304,2700.0
2007-06-19 13:50:00,89.25,89.25,89.19,89.19,5500.0,58.7304,58.7304,58.6909,58.6909,5500.0
2007-06-19 13:55:00,89.22,89.24,89.2,89.21,6900.0,58.7107,58.7238,58.6975,58.7041,6900.0
2007-06-19 14:00:00,89.2,89.21,89.1,89.11,8100.0,58.6975,58.7041,58.6317,58.6383,8100.0
2007-06-19 14:05:00,89.13,89.15,89.1,89.13,29900.0,58.6514,58.6646,58.6317,58.6514,29900.0
2007-06-19 14:10:00,89.15,89.23,89.15,89.21,24100.0,58.6646,58.7172,58.6646,58.7041,24100.0
2007-06-19 14:15:00,89.2,89.21,89.18,89.18,1900.0,58.6975,58.7041,58.6843,58.6843,1900.0
2007-06-19 14:20:00,89.16,89.18,89.12,89.17,4600.0,58.6712,58.6843,58.6448,58.6777,4600.0
2007-06-19 14:25:00,89.16,89.19,89.13,89.15,21200.0,58.6712,58.6909,58.6514,58.6646,21200.0
2007-06-19 14:30:00,89.15,89.15,89.04,89.12,33800.0,58.6646,58.6646,58.5922,58.6448,33800.0
2007-06-19 14:35:00,89.11,89.15,89.08,89.15,22000.0,58.6383,58.6646,58.6185,58.6646,22000.0
2007-06-19 14:40:00,89.14,89.14,89.1,89.1,7900.0,58.658,58.658,58.6317,58.6317,7900.0
2007-06-19 14:45:00,89.12,89.15,89.11,89.12,3100.0,58.6448,58.6646,58.6383,58.6448,3100.0
2007-06-19 14:50:00,89.13,89.15,89.09,89.15,9900.0,58.6514,58.6646,58.6251,58.6646,9900.0
2007-06-19 14:55:00,89.15,89.17,89.13,89.13,8900.0,58.6646,58.6777,58.6514,58.6514,8900.0
2007-06-19 15:00:00,89.13,89.18,89.09,89.15,38300.0,58.6514,58.6843,58.6251,58.6646,38300.0
2007-06-19 15:05:00,89.1,89.26,89.1,89.26,5700.0,58.6317,58.737,58.6317,58.737,5700.0
2007-06-19 15:10:00,89.24,89.24,89.21,89.23,5100.0,58.7238,58.7238,58.7041,58.7172,5100.0
2007-06-19 15:15:00,89.24,89.26,89.21,89.26,17600.0,58.7238,58.737,58.7041,58.737,17600.0
2007-06-19 15:20:00,89.26,89.3,89.23,89.28,26200.0,58.737,58.7633,58.7172,58.7501,26200.0
2007-06-19 15:25:00,89.27,89.29,89.22,89.28,12900.0,58.7436,58.7567,58.7107,58.7501,12900.0
2007-06-19 15:30:00,89.26,89.32,89.24,89.3,11700.0,58.737,58.7765,58.7238,58.7633,11700.0
2007-06-19 15:35:00,89.3,89.33,89.26,89.31,13400.0,58.7633,58.783,58.737,58.7699,13400.0
2007-06-19 15:40:00,89.33,89.37,89.32,89.36,7900.0,58.783,58.8094,58.7765,58.8028,7900.0
2007-06-19 15:45:00,89.34,89.37,89.34,89.35,19000.0,58.7896,58.8094,58.7896,58.7962,19000.0
2007-06-19 15:50:00,89.36,89.36,89.3,89.33,4200.0,58.8028,58.8028,58.7633,58.783,4200.0
2007-06-19 15:55:00,89.34,89.34,89.26,89.32,8900.0,58.7896,58.7896,58.737,58.7765,8900.0
2007-06-19 16:00:00,89.32,89.32,89.32,89.32,0.0,58.7765,58.7765,58.7765,58.7765,0.0
2007-06-19 16:05:00,89.32,89.32,89.32,89.32,0.0,58.7765,58.7765,58.7765,58.7765,0.0
2007-06-19 16:10:00,89.32,89.35,89.32,89.35,300.0,58.7765,58.7962,58.7765,58.7962,300.0
2007-06-20 09:30:00,89.57,89.57,89.37,89.47,19700.0,58.941,58.941,58.8094,58.8752,19700.0
2007-06-20 09:35:00,89.49,89.49,89.39,89.4,8300.0,58.8883,58.8883,58.8225,58.8291,8300.0
2007-06-20 09:40:00,89.4,89.44,89.4,89.41,5700.0,58.8291,58.8554,58.8291,58.8357,5700.0
2007-06-20 09:45:00,89.38,89.38,89.2,89.21,27100.0,58.8159,58.8159,58.6975,58.7041,27100.0
2007-06-20 09:50:00,89.21,89.25,89.17,89.24,21100.0,58.7041,58.7304,58.6777,58.7238,21100.0
2007-06-20 09:55:00,89.25,89.29,89.14,89.15,8800.0,58.7304,58.7567,58.658,58.6646,8800.0
2007-06-20 10:00:00,89.1,89.1,88.99,89.04,14400.0,58.6317,58.6317,58.5593,58.5922,14400.0
2007-06-20 10:05:00,89.04,89.12,89.04,89.12,20300.0,58.5922,58.6448,58.5922,58.6448,20300.0
2007-06-20 10:10:00,89.11,89.11,89.07,89.08,4800.0,58.6383,58.6383,58.6119,58.6185,4800.0
2007-06-20 10:15:00,89.13,89.16,89.11,89.16,1200.0,58.6514,58.6712,58.6383,58.6712,1200.0
2007-06-20 10:20:00,89.16,89.17,89.12,89.12,5800.0,58.6712,58.6777,58.6448,58.6448,5800.0
2007-06-20 10:25:00,89.12,89.21,89.1,89.2,4600.0,58.6448,58.7041,58.6317,58.6975,4600.0
2007-06-20 10:30:00,89.21,89.35,89.21,89.33,36700.0,58.7041,58.7962,58.7041,58.783,36700.0
2007-06-20 10:35:00,89.34,89.34,89.27,89.29,19700.0,58.7896,58.7896,58.7436,58.7567,19700.0
2007-06-20 10:40:00,89.28,89.39,89.28,89.33,21600.0,58.7501,58.8225,58.7501,58.783,21600.0
2007-06-20 10:45:00,89.31,89.31,89.28,89.29,3100.0,58.7699,58.7699,58.7501,58.7567,3100.0
2007-06-20 10:50:00,89.28,89.28,89.23,89.24,2000.0,58.7501,58.7501,58.7172,58.7238,2000.0
2007-06-20 10:55:00,89.25,89.29,89.25,89.27,700.0,58.7304,58.7567,58.7304,58.7436,700.0
2007-06-20 11:00:00,89.29,89.29,89.22,89.25,8900.0,58.7567,58.7567,58.7107,58.7304,8900.0
2007-06-20 11:05:00,89.24,89.26,89.18,89.19,35000.0,58.7238,58.737,58.6843,58.6909,35000.0
2007-06-20 11:10:00,89.19,89.2,89.06,89.08,23100.0,58.6909,58.6975,58.6054,58.6185,23100.0
2007-06-20 11:15:00,89.1,89.14,89.09,89.13,20300.0,58.6317,58.658,58.6251,58.6514,20300.0
2007-06-20 11:20:00,89.12,89.15,89.12,89.13,1500.0,58.6448,58.6646,58.6448,58.6514,1500.0
2007-06-20 11:25:00,89.1,89.2,89.08,89.17,13100.0,58.6317,58.6975,58.6185,58.6777,13100.0
2007-06-20 11:30:00,89.17,89.17,89.07,89.07,43700.0,58.6777,58.6777,58.6119,58.6119,43700.0
2007-06-20 11:35:00,89.07,89.1,88.97,88.99,24900.0,58.6119,58.6317,58.5461,58.5593,24900.0
2007-06-20 11:40:00,88.98,89.0,88.94,89.0,4300.0,58.5527,58.5659,58.5264,58.5659,4300.0
2007-06-20 11:45:00,88.99,89.06,88.99,89.06,18900.0,58.5593,58.6054,58.5593,58.6054,18900.0
2007-06-20 11:50:00,89.04,89.05,89.04,89.04,800.0,58.5922,58.5988,58.5922,58.5922,800.0
2007-06-20 11:55:00,89.04,89.04,88.9,88.99,18600.0,58.5922,58.5922,58.5001,58.5593,18600.0
2007-06-20 12:00:00,88.99,89.0,88.87,88.87,6500.0,58.5593,58.5659,58.4803,58.4803,6500.0
2007-06-20 12:05:00,88.89,88.91,88.81,88.86,30300.0,58.4935,58.5067,58.4409,58.4738,30300.0
2007-06-20 12:10:00,88.87,88.93,88.84,88.93,8100.0,58.4803,58.5198,58.4606,58.5198,8100.0
2007-06-20 12:15:00,88.93,88.99,88.93,88.96,9700.0,58.5198,58.5593,58.5198,58.5396,9700.0
2007-06-20 12:20:00,88.99,89.0,88.95,88.95,18600.0,58.5593,58.5659,58.533,58.533,18600.0
2007-06-20 12:25:00,88.96,88.97,88.95,88.95,600.0,58.5396,58.5461,58.533,58.533,600.0
2007-06-20 12:30:00,88.96,88.98,88.94,88.98,600.0,58.5396,58.5527,58.5264,58.5527,600.0
2007-06-20 12:35:00,88.99,89.01,88.99,88.99,2700.0,58.5593,58.5725,58.5593,58.5593,2700.0
2007-06-20 12:40:00,88.99,88.99,88.96,88.97,3100.0,58.5593,58.5593,58.5396,58.5461,3100.0
2007-06-20 12:45:00,88.97,88.99,88.95,88.99,1500.0,58.5461,58.5593,58.533,58.5593,1500.0
2007-06-20 12:50:00,89.01,89.01,88.98,88.99,2400.0,58.5725,58.5725,58.5527,58.5593,2400.0
2007-06-20 12:55:00,88.98,89.0,88.97,88.98,32500.0,58.5527,58.5659,58.5461,58.5527,32500.0
2007-06-20 13:00:00,88.97,88.97,88.93,88.97,33300.0,58.5461,58.5461,58.5198,58.5461,33300.0
2007-06-20 13:05:00,88.97,88.98,88.86,88.86,17700.0,58.5461,58.5527,58.4738,58.4738,17700.0
2007-06-20 13:10:00,88.83,88.88,88.69,88.71,25300.0,58.454,58.4869,58.3619,58.375,25300.0
2007-06-20 13:15:00,88.72,88.79,88.72,88.74,40400.0,58.3816,58.4277,58.3816,58.3948,40400.0
2007-06-20 13:20:00,88.74,88.78,88.58,88.65,31500.0,58.3948,58.4211,58.2895,58.3356,31500.0
2007-06-20 13:25:00,88.67,88.7,88.62,88.7,22200.0,58.3487,58.3685,58.3158,58.3685,22200.0
2007-06-20 13:30:00,88.69,88.75,88.68,88.74,9100.0,58.3619,58.4014,58.3553,58.3948,9100.0
2007-06-20 13:35:00,88.72,88.77,88.72,88.75,6600.0,58.3816,58.4145,58.3816,58.4014,6600.0
2007-06-20 13:40:00,88.73,88.74,88.65,88.7,3300.0,58.3882,58.3948,58.3356,58.3685,3300.0
2007-06-20 13:45:00,88.69,88.74,88.68,88.73,18200.0,58.3619,58.3948,58.3553,58.3882,18200.0
2007-06-20 13:50:00,88.72,88.76,88.71,88.71,2400.0,58.3816,58.408,58.375,58.375,2400.0
2007-06-20 13:55:00,88.72,88.75,88.69,88.73,27200.0,58.3816,58.4014,58.3619,58.3882,27200.0
2007-06-20 14:00:00,88.71,88.76,88.68,88.74,30500.0,58.375,58.408,58.3553,58.3948,30500.0
2007-06-20 14:05:00,88.74,88.85,88.73,88.85,18900.0,58.3948,58.4672,58.3882,58.4672,18900.0
2007-06-20 14:10:00,88.88,88.88,88.77,88.77,23300.0,58.4869,58.4869,58.4145,58.4145,23300.0
2007-06-20 14:15:00,88.77,88.82,88.74,88.76,11900.0,58.4145,58.4474,58.3948,58.408,11900.0
2007-06-20 14:20:00,88.74,88.74,88.59,88.63,65000.0,58.3948,58.3948,58.2961,58.3224,65000.0
2007-06-20 14:25:00,88.62,88.63,88.5,88.6,31200.0,58.3158,58.3224,58.2369,58.3027,31200.0
2007-06-20 14:30:00,88.62,88.64,88.58,88.63,12000.0,58.3158,58.329,58.2895,58.3224,12000.0
2007-06-20 14:35:00,88.62,88.62,88.43,88.51,35600.0,58.3158,58.3158,58.1908,58.2434,35600.0
2007-06-20 14:40:00,88.51,88.55,88.46,88.5,51600.0,58.2434,58.2698,58.2105,58.2369,51600.0
2007-06-20 14:45:00,88.46,88.6,88.46,88.55,17400.0,58.2105,58.3027,58.2105,58.2698,17400.0
2007-06-20 14:50:00,88.56,88.61,88.55,88.61,35600.0,58.2763,58.3092,58.2698,58.3092,35600.0
2007-06-20 14:55:00,88.61,88.61,88.51,88.57,49400.0,58.3092,58.3092,58.2434,58.2829,49400.0
2007-06-20 15:00:00,88.57,88.58,88.38,88.44,46700.0,58.2829,58.2895,58.1579,58.1974,46700.0
2007-06-20 15:05:00,88.44,88.48,88.37,88.42,42600.0,58.1974,58.2237,58.1513,58.1842,42600.0
2007-06-20 15:10:00,88.43,88.46,88.36,88.4,46000.0,58.1908,58.2105,58.1447,58.1711,46000.0
2007-06-20 15:15:00,88.41,88.43,88.35,88.35,34800.0,58.1776,58.1908,58.1382,58.1382,34800.0
2007-06-20 15:20:00,88.33,88.4,88.26,88.28,36600.0,58.125,58.1711,58.0789,58.0921,36600.0
2007-06-20 15:25:00,88.28,88.39,88.27,88.3,39000.0,58.0921,58.1645,58.0855,58.1053,39000.0
2007-06-20 15:30:00,88.29,88.31,88.18,88.22,42000.0,58.0987,58.1118,58.0263,58.0526,42000.0
2007-06-20 15:35:00,88.21,88.21,88.01,88.07,31900.0,58.046,58.046,57.9144,57.9539,31900.0
2007-06-20 15:40:00,88.06,88.12,88.02,88.12,39800.0,57.9473,57.9868,57.921,57.9868,39800.0
2007-06-20 15:45:00,88.13,88.13,88.0,88.0,46900.0,57.9934,57.9934,57.9078,57.9078,46900.0
2007-06-20 15:50:00,87.97,88.04,87.93,87.95,15500.0,57.8881,57.9342,57.8618,57.8749,15500.0
2007-06-20 15:55:00,87.94,87.94,87.84,87.86,42800.0,57.8684,57.8684,57.8026,57.8157,42800.0
2007-06-20 16:00:00,87.84,87.87,87.84,87.87,1200.0,57.8026,57.8223,57.8026,57.8223,1200.0
2007-06-20 16:05:00,87.89,87.9,87.89,87.9,1000.0,57.8355,57.842,57.8355,57.842,1000.0
2007-06-20 16:10:00,87.89,87.93,87.89,87.93,300.0,57.8355,57.8618,57.8355,57.8618,300.0
2007-06-21 09:30:00,87.83,88.0,87.83,87.98,5800.0,57.796,57.9078,57.796,57.8947,5800.0
2007-06-21 09:35:00,87.96,87.97,87.77,87.8,29700.0,57.8815,57.8881,57.7565,57.7762,29700.0
2007-06-21 09:40:00,87.8,87.82,87.69,87.69,16000.0,57.7762,57.7894,57.7038,57.7038,16000.0
2007-06-21 09:45:00,87.67,87.72,87.64,87.67,17200.0,57.6907,57.7236,57.6709,57.6907,17200.0
2007-06-21 09:50:00,87.68,87.75,87.66,87.72,21500.0,57.6973,57.7433,57.6841,57.7236,21500.0
2007-06-21 09:55:00,87.72,87.72,87.45,87.46,29000.0,57.7236,57.7236,57.5459,57.5525,29000.0
2007-06-21 10:00:00,87.45,87.59,87.37,87.47,53000.0,57.5459,57.638,57.4933,57.5591,53000.0
2007-06-21 10:05:00,87.49,87.6,87.49,87.55,20000.0,57.5722,57.6446,57.5722,57.6117,20000.0
2007-06-21 10:10:00,87.61,87.66,87.57,87.59,30800.0,57.6512,57.6841,57.6249,57.638,30800.0
2007-06-21 10:15:00,87.6,87.94,87.6,87.93,62900.0,57.6446,57.8684,57.6446,57.8618,62900.0
2007-06-21 10:20:00,87.93,88.04,87.86,87.94,51700.0,57.8618,57.9342,57.8157,57.8684,51700.0
2007-06-21 10:25:00,87.96,88.1,87.94,87.96,35500.0,57.8815,57.9736,57.8684,57.8815,35500.0
2007-06-21 10:30:00,87.95,88.04,87.82,87.88,19300.0,57.8749,57.9342,57.7894,57.8289,19300.0
2007-06-21 10:35:00,87.87,87.95,87.84,87.95,30900.0,57.8223,57.8749,57.8026,57.8749,30900.0
2007-06-21 10:40:00,87.94,88.12,87.91,87.94,60600.0,57.8684,57.9868,57.8486,57.8684,60600.0
2007-06-21 10:45:00,87.93,88.08,87.9,88.03,26600.0,57.8618,57.9605,57.842,57.9276,26600.0
2007-06-21 10:50:00,88.04,88.19,88.03,88.11,22600.0,57.9342,58.0329,57.9276,57.9802,22600.0
2007-06-21 10:55:00,88.16,88.26,88.15,88.18,27600.0,58.0131,58.0789,58.0065,58.0263,27600.0
2007-06-21 11:00:00,88.19,88.28,88.19,88.22,13900.0,58.0329,58.0921,58.0329,58.0526,13900.0
2007-06-21 11:05:00,88.22,88.24,88.1,88.1,10800.0,58.0526,58.0658,57.9736,57.9736,10800.0
2007-06-21 11:10:00,88.05,88.13,88.05,88.07,14900.0,57.9407,57.9934,57.9407,57.9539,14900.0
2007-06-21 11:15:00,88.06,88.19,88.05,88.19,24600.0,57.9473,58.0329,57.9407,58.0329,24600.0
2007-06-21 11:20:00,88.2,88.2,88.07,88.07,8200.0,58.0394,58.0394,57.9539,57.9539,8200.0
2007-06-21 11:25:00,88.08,88.11,88.02,88.07,11200.0,57.9605,57.9802,57.921,57.9539,11200.0
2007-06-21 11:30:00,88.06,88.06,88.01,88.03,4000.0,57.9473,57.9473,57.9144,57.9276,4000.0
2007-06-21 11:35:00,88.02,88.02,87.87,87.89,17400.0,57.921,57.921,57.8223,57.8355,17400.0
2007-06-21 11:40:00,87.88,87.9,87.84,87.87,18500.0,57.8289,57.842,57.8026,57.8223,18500.0
2007-06-21 11:45:00,87.87,87.92,87.87,87.9,10500.0,57.8223,57.8552,57.8223,57.842,10500.0
2007-06-21 11:50:00,87.85,87.85,87.74,87.78,25900.0,57.8091,57.8091,57.7367,57.7631,25900.0
2007-06-21 11:55:00,87.79,87.82,87.79,87.82,1800.0,57.7696,57.7894,57.7696,57.7894,1800.0
2007-06-21 12:00:00,87.86,88.02,87.85,87.95,28000.0,57.8157,57.921,57.8091,57.8749,28000.0
2007-06-21 12:05:00,87.97,87.97,87.83,87.85,26100.0,57.8881,57.8881,57.796,57.8091,26100.0
2007-06-21 12:10:00,87.88,87.95,87.81,87.92,9000.0,57.8289,57.8749,57.7828,57.8552,9000.0
2007-06-21 12:15:00,87.77,87.82,87.72,87.72,15000.0,57.7565,57.7894,57.7236,57.7236,15000.0
2007-06-21 12:20:00,87.72,87.77,87.65,87.76,44200.0,57.7236,57.7565,57.6775,57.7499,44200.0
2007-06-21 12:25:00,87.78,87.8,87.73,87.78,6000.0,57.7631,57.7762,57.7302,57.7631,6000.0
2007-06-21 12:30:00,87.78,87.8,87.69,87.79,18900.0,57.7631,57.7762,57.7038,57.7696,18900.0
2007-06-21 12:35:00,87.75,87.86,87.73,87.86,16000.0,57.7433,57.8157,57.7302,57.8157,16000.0
2007-06-21 12:40:00,87.86,87.96,87.76,87.96,34600.0,57.8157,57.8815,57.7499,57.8815,34600.0
2007-06-21 12:45:00,87.92,87.99,87.92,87.98,21000.0,57.8552,57.9013,57.8552,57.8947,21000.0
2007-06-21 12:50:00,87.94,87.97,87.9,87.9,3000.0,57.8684,57.8881,57.842,57.842,3000.0
2007-06-21 12:55:00,87.85,87.91,87.85,87.86,15900.0,57.8091,57.8486,57.8091,57.8157,15900.0
2007-06-21 13:00:00,87.92,87.98,87.91,87.94,13200.0,57.8552,57.8947,57.8486,57.8684,13200.0
2007-06-21 13:05:00,87.94,88.12,87.94,88.12,18700.0,57.8684,57.9868,57.8684,57.9868,18700.0
2007-06-21 13:10:00,88.14,88.15,88.06,88.11,28000.0,58.0,58.0065,57.9473,57.9802,28000.0
2007-06-21 13:15:00,88.12,88.26,88.12,88.21,14800.0,57.9868,58.0789,57.9868,58.046,14800.0
2007-06-21 13:20:00,88.19,88.21,88.1,88.12,7900.0,58.0329,58.046,57.9736,57.9868,7900.0
2007-06-21 13:25:00,88.13,88.25,88.13,88.25,3500.0,57.9934,58.0723,57.9934,58.0723,3500.0
2007-06-21 13:30:00,88.27,88.34,88.27,88.33,17100.0,58.0855,58.1316,58.0855,58.125,17100.0
2007-06-21 13:35:00,88.35,88.38,88.31,88.31,3700.0,58.1382,58.1579,58.1118,58.1118,3700.0
2007-06-21 13:40:00,88.35,88.42,88.35,88.42,3100.0,58.1382,58.1842,58.1382,58.1842,3100.0
2007-06-21 13:45:00,88.44,88.45,88.37,88.37,10400.0,58.1974,58.204,58.1513,58.1513,10400.0
2007-06-21 13:50:00,88.38,88.38,88.32,88.36,23100.0,58.1579,58.1579,58.1184,58.1447,23100.0
2007-06-21 13:55:00,88.4,88.47,88.37,88.45,38100.0,58.1711,58.2171,58.1513,58.204,38100.0
2007-06-21 14:00:00,88.45,88.5,88.34,88.38,20800.0,58.204,58.2369,58.1316,58.1579,20800.0
2007-06-21 14:05:00,88.34,88.39,88.34,88.35,12500.0,58.1316,58.1645,58.1316,58.1382,12500.0
2007-06-21 14:10:00,88.33,88.35,88.29,88.34,3400.0,58.125,58.1382,58.0987,58.1316,3400.0
2007-06-21 14:15:00,88.33,88.42,88.33,88.42,3900.0,58.125,58.1842,58.125,58.1842,3900.0
2007-06-21 14:20:00,88.42,88.42,88.36,88.37,11000.0,58.1842,58.1842,58.1447,58.1513,11000.0
2007-06-21 14:25:00,88.37,88.39,88.26,88.27,21400.0,58.1513,58.1645,58.0789,58.0855,21400.0
2007-06-21 14:30:00,88.27,88.27,88.15,88.17,27500.0,58.0855,58.0855,58.0065,58.0197,27500.0
2007-06-21 14:35:00,88.2,88.26,88.12,88.12,18900.0,58.0394,58.0789,57.9868,57.9868,18900.0
2007-06-21 14:40:00,88.12,88.22,88.12,88.19,9300.0,57.9868,58.0526,57.9868,58.0329,9300.0
2007-06-21 14:45:00,88.19,88.19,88.03,88.04,10800.0,58.0329,58.0329,57.9276,57.9342,10800.0
2007-06-21 14:50:00,88.05,88.23,88.05,88.14,23600.0,57.9407,58.0592,57.9407,58.0,23600.0
2007-06-21 14:55:00,88.13,88.23,88.13,88.16,15900.0,57.9934,58.0592,57.9934,58.0131,15900.0
2007-06-21 15:00:00,88.21,88.29,88.2,88.25,17900.0,58.046,58.0987,58.0394,58.0723,17900.0
2007-06-21 15:05:00,88.24,88.26,88.19,88.26,10300.0,58.0658,58.0789,58.0329,58.0789,10300.0
2007-06-21 15:10:00,88.24,88.24,88.15,88.2,17000.0,58.0658,58.0658,58.0065,58.0394,17000.0
2007-06-21 15:15:00,88.21,88.31,88.21,88.21,52600.0,58.046,58.1118,58.046,58.046,52600.0
2007-06-21 15:20:00,88.2,88.29,88.2,88.29,31300.0,58.0394,58.0987,58.0394,58.0987,31300.0
2007-06-21 15:25:00,88.29,88.31,88.27,88.3,5100.0,58.0987,58.1118,58.0855,58.1053,5100.0
2007-06-21 15:30:00,88.31,88.37,88.29,88.3,20700.0,58.1118,58.1513,58.0987,58.1053,20700.0
2007-06-21 15:35:00,88.33,88.4,88.32,88.39,20100.0,58.125,58.1711,58.1184,58.1645,20100.0
2007-06-21 15:40:00,88.37,88.4,88.34,88.34,6000.0,58.1513,58.1711,58.1316,58.1316,6000.0
2007-06-21 15:45:00,88.32,88.33,88.29,88.31,10600.0,58.1184,58.125,58.0987,58.1118,10600.0
2007-06-21 15:50:00,88.3,88.38,88.3,88.35,16900.0,58.1053,58.1579,58.1053,58.1382,16900.0
2007-06-21 15:55:00,88.35,88.41,88.33,88.39,10700.0,58.1382,58.1776,58.125,58.1645,10700.0
2007-06-21 16:00:00,88.36,88.44,88.36,88.44,300.0,58.1447,58.1974,58.1447,58.1974,300.0
2007-06-21 16:05:00,88.55,88.55,88.55,88.55,200.0,58.2698,58.2698,58.2698,58.2698,200.0
2007-06-21 16:10:00,88.55,88.55,88.55,88.55,0.0,58.2698,58.2698,58.2698,58.2698,0.0
2007-06-22 09:30:00,88.17,88.18,88.04,88.12,29400.0,58.0197,58.0263,57.9342,57.9868,29400.0
2007-06-22 09:35:00,88.09,88.22,88.03,88.18,23500.0,57.9671,58.0526,57.9276,58.0263,23500.0
2007-06-22 09:40:00,88.14,88.16,87.94,87.98,6700.0,58.0,58.0131,57.8684,57.8947,6700.0
2007-06-22 09:45:00,87.98,87.98,87.79,87.85,19600.0,57.8947,57.8947,57.7696,57.8091,19600.0
2007-06-22 09:50:00,87.87,87.98,87.87,87.96,31500.0,57.8223,57.8947,57.8223,57.8815,31500.0
2007-06-22 09:55:00,87.96,88.07,87.93,88.04,20600.0,57.8815,57.9539,57.8618,57.9342,20600.0
2007-06-22 10:00:00,87.98,87.98,87.82,87.9,52700.0,57.8947,57.8947,57.7894,57.842,52700.0
2007-06-22 10:05:00,87.89,87.92,87.79,87.89,38200.0,57.8355,57.8552,57.7696,57.8355,38200.0
2007-06-22 10:10:00,87.89,87.9,87.78,87.83,26700.0,57.8355,57.842,57.7631,57.796,26700.0
2007-06-22 10:15:00,87.83,87.88,87.83,87.85,30700.0,57.796,57.8289,57.796,57.8091,30700.0
2007-06-22 10:20:00,87.86,87.91,87.86,87.91,32500.0,57.8157,57.8486,57.8157,57.8486,32500.0
2007-06-22 10:25:00,87.9,87.91,87.78,87.78,16000.0,57.842,57.8486,57.7631,57.7631,16000.0
2007-06-22 10:30:00,87.77,87.83,87.68,87.76,54400.0,57.7565,57.796,57.6973,57.7499,54400.0
2007-06-22 10:35:00,87.77,87.83,87.74,87.82,17200.0,57.7565,57.796,57.7367,57.7894,17200.0
2007-06-22 10:40:00,87.82,87.87,87.8,87.84,21500.0,57.7894,57.8223,57.7762,57.8026,21500.0
2007-06-22 10:45:00,87.83,87.9,87.82,87.85,93200.0,57.796,57.842,57.7894,57.8091,93200.0
2007-06-22 10:50:00,87.84,87.92,87.82,87.89,49900.0,57.8026,57.8552,57.7894,57.8355,49900.0
2007-06-22 10:55:00,87.89,87.92,87.8,87.8,20300.0,57.8355,57.8552,57.7762,57.7762,20300.0
2007-06-22 11:00:00,87.8,87.82,87.74,87.75,23800.0,57.7762,57.7894,57.7367,57.7433,23800.0
2007-06-22 11:05:00,87.77,87.81,87.76,87.81,5900.0,57.7565,57.7828,57.7499,57.7828,5900.0
2007-06-22 11:10:00,87.81,87.86,87.81,87.86,17800.0,57.7828,57.8157,57.7828,57.8157,17800.0
2007-06-22 11:15:00,87.86,87.86,87.77,87.79,8500.0,57.8157,57.8157,57.7565,57.7696,8500.0
2007-06-22 11:20:00,87.78,87.82,87.77,87.82,3400.0,57.7631,57.7894,57.7565,57.7894,3400.0
2007-06-22 11:25:00,87.83,87.9,87.83,87.86,16300.0,57.796,57.842,57.796,57.8157,16300.0
2007-06-22 11:30:00,87.87,87.95,87.87,87.93,13300.0,57.8223,57.8749,57.8223,57.8618,13300.0
2007-06-22 11:35:00,87.92,87.92,87.88,87.89,2200.0,57.8552,57.8552,57.8289,57.8355,2200.0
2007-06-22 11:40:00,87.88,87.89,87.76,87.79,37000.0,57.8289,57.8355,57.7499,57.7696,37000.0
2007-06-22 11:45:00,87.79,87.8,87.68,87.74,20800.0,57.7696,57.7762,57.6973,57.7367,20800.0
2007-06-22 11:50:00,87.74,87.78,87.7,87.77,12400.0,57.7367,57.7631,57.7104,57.7565,12400.0
2007-06-22 11:55:00,87.77,87.84,87.77,87.84,4600.0,57.7565,57.8026,57.7565,57.8026,4600.0
2007-06-22 12:00:00,87.82,87.85,87.82,87.85,5600.0,57.7894,57.8091,57.7894,57.8091,5600.0
2007-06-22 12:05:00,87.82,87.82,87.74,87.76,25500.0,57.7894,57.7894,57.7367,57.7499,25500.0
2007-06-22 12:10:00,87.75,87.75,87.59,87.6,32200.0,57.7433,57.7433,57.638,57.6446,32200.0
2007-06-22 12:15:00,87.6,87.66,87.51,87.52,12600.0,57.6446,57.6841,57.5854,57.592,12600.0
2007-06-22 12:20:00,87.56,87.56,87.42,87.46,36300.0,57.6183,57.6183,57.5262,57.5525,36300.0
2007-06-22 12:25:00,87.51,87.54,87.24,87.25,92500.0,57.5854,57.6051,57.4077,57.4143,92500.0
2007-06-22 12:30:00,87.27,87.32,87.09,87.29,45200.0,57.4275,57.4604,57.309,57.4406,45200.0
2007-06-22 12:35:00,87.32,87.4,87.27,87.38,78100.0,57.4604,57.513,57.4275,57.4999,78100.0
2007-06-22 12:40:00,87.37,87.43,87.32,87.39,22000.0,57.4933,57.5328,57.4604,57.5064,22000.0
2007-06-22 12:45:00,87.4,87.49,87.29,87.45,25200.0,57.513,57.5722,57.4406,57.5459,25200.0
2007-06-22 12:50:00,87.43,87.49,87.32,87.32,26300.0,57.5328,57.5722,57.4604,57.4604,26300.0
2007-06-22 12:55:00,87.35,87.37,87.31,87.33,8200.0,57.4801,57.4933,57.4538,57.4669,8200.0
2007-06-22 13:00:00,87.32,87.33,87.19,87.27,88600.0,57.4604,57.4669,57.3748,57.4275,88600.0
2007-06-22 13:05:00,87.25,87.29,87.1,87.22,48100.0,57.4143,57.4406,57.3156,57.3946,48100.0
2007-06-22 13:10:00,87.22,87.29,87.22,87.23,5400.0,57.3946,57.4406,57.3946,57.4011,5400.0
2007-06-22 13:15:00,87.24,87.35,87.24,87.35,1800.0,57.4077,57.4801,57.4077,57.4801,1800.0
2007-06-22 13:20:00,87.34,87.48,87.33,87.48,10500.0,57.4735,57.5657,57.4669,57.5657,10500.0
2007-06-22 13:25:00,87.48,87.57,87.45,87.54,31400.0,57.5657,57.6249,57.5459,57.6051,31400.0
2007-06-22 13:30:00,87.56,87.59,87.46,87.56,15400.0,57.6183,57.638,57.5525,57.6183,15400.0
2007-06-22 13:35:00,87.52,87.56,87.51,87.56,2500.0,57.592,57.6183,57.5854,57.6183,2500.0
2007-06-22 13:40:00,87.6,87.63,87.52,87.52,19500.0,57.6446,57.6644,57.592,57.592,19500.0
2007-06-22 13:45:00,87.5,87.56,87.5,87.52,16700.0,57.5788,57.6183,57.5788,57.592,16700.0
2007-06-22 13:50:00,87.51,87.55,87.39,87.41,29300.0,57.5854,57.6117,57.5064,57.5196,29300.0
2007-06-22 13:55:00,87.44,87.46,87.37,87.44,30500.0,57.5393,57.5525,57.4933,57.5393,30500.0
2007-06-22 14:00:00,87.41,87.42,87.25,87.27,9700.0,57.5196,57.5262,57.4143,57.4275,9700.0
2007-06-22 14:05:00,87.28,87.3,87.18,87.24,15200.0,57.434,57.4472,57.3682,57.4077,15200.0
2007-06-22 14:10:00,87.27,87.36,87.27,87.35,16000.0,57.4275,57.4867,57.4275,57.4801,16000.0
2007-06-22 14:15:00,87.33,87.35,87.33,87.35,2400.0,57.4669,57.4801,57.4669,57.4801,2400.0
2007-06-22 14:20:00,87.36,87.4,87.24,87.24,15400.0,57.4867,57.513,57.4077,57.4077,15400.0
2007-06-22 14:25:00,87.31,87.52,87.3,87.52,61100.0,57.4538,57.592,57.4472,57.592,61100.0
2007-06-22 14:30:00,87.54,87.55,87.31,87.36,31800.0,57.6051,57.6117,57.4538,57.4867,31800.0
2007-06-22 14:35:00,87.37,87.52,87.37,87.45,16100.0,57.4933,57.592,57.4933,57.5459,16100.0
2007-06-22 14:40:00,87.47,87.52,87.47,87.48,4700.0,57.5591,57.592,57.5591,57.5657,4700.0
2007-06-22 14:45:00,87.48,87.52,87.46,87.47,8300.0,57.5657,57.592,57.5525,57.5591,8300.0
2007-06-22 14:50:00,87.53,87.57,87.53,87.53,16300.0,57.5986,57.6249,57.5986,57.5986,16300.0
2007-06-22 14:55:00,87.51,87.51,87.39,87.42,85400.0,57.5854,57.5854,57.5064,57.5262,85400.0
2007-06-22 15:00:00,87.48,87.49,87.39,87.45,118500.0,57.5657,57.5722,57.5064,57.5459,118500.0
2007-06-22 15:05:00,87.45,87.45,87.39,87.42,30400.0,57.5459,57.5459,57.5064,57.5262,30400.0
2007-06-22 15:10:00,87.42,87.46,87.41,87.43,44900.0,57.5262,57.5525,57.5196,57.5328,44900.0
2007-06-22 15:15:00,87.41,87.45,87.41,87.45,32800.0,57.5196,57.5459,57.5196,57.5459,32800.0
2007-06-22 15:20:00,87.47,87.49,87.45,87.48,33900.0,57.5591,57.5722,57.5459,57.5657,33900.0
2007-06-22 15:25:00,87.5,87.51,87.28,87.28,76700.0,57.5788,57.5854,57.434,57.434,76700.0
2007-06-22 15:30:00,87.28,87.33,87.28,87.31,46200.0,57.434,57.4669,57.434,57.4538,46200.0
2007-06-22 15:35:00,87.31,87.32,87.15,87.25,49200.0,57.4538,57.4604,57.3485,57.4143,49200.0
2007-06-22 15:40:00,87.25,87.26,87.02,87.02,37000.0,57.4143,57.4209,57.263,57.263,37000.0
2007-06-22 15:45:00,87.01,87.2,87.0,87.2,13000.0,57.2564,57.3814,57.2498,57.3814,13000.0
2007-06-22 15:50:00,87.21,87.26,87.18,87.19,16700.0,57.388,57.4209,57.3682,57.3748,16700.0
2007-06-22 15:55:00,87.18,87.25,87.15,87.17,86100.0,57.3682,57.4143,57.3485,57.3617,86100.0
2007-06-22 16:00:00,87.16,87.48,87.16,87.48,93300.0,57.3551,57.5657,57.3551,57.5657,93300.0
2007-06-22 16:05:00,87.48,87.48,87.48,87.48,0.0,57.5657,57.5657,57.5657,57.5657,0.0
2007-06-22 16:10:00,87.48,87.48,87.48,87.48,0.0,57.5657,57.5657,57.5657,57.5657,0.0
2007-06-25 09:30:00,87.17,87.34,87.17,87.31,19000.0,57.3617,57.4735,57.3617,57.4538,19000.0
2007-06-25 09:35:00,87.31,87.35,87.15,87.17,8000.0,57.4538,57.4801,57.3485,57.3617,8000.0
2007-06-25 09:40:00,87.19,87.21,86.82,86.84,31800.0,57.3748,57.388,57.1313,57.1445,31800.0
2007-06-25 09:45:00,86.88,87.01,86.88,86.96,7700.0,57.1708,57.2564,57.1708,57.2235,7700.0
2007-06-25 09:50:00,86.95,86.98,86.84,86.98,19900.0,57.2169,57.2366,57.1445,57.2366,19900.0
2007-06-25 09:55:00,86.96,87.1,86.96,87.1,10200.0,57.2235,57.3156,57.2235,57.3156,10200.0
2007-06-25 10:00:00,87.06,87.21,87.06,87.18,13000.0,57.2893,57.388,57.2893,57.3682,13000.0
2007-06-25 10:05:00,87.18,87.18,87.06,87.12,16600.0,57.3682,57.3682,57.2893,57.3288,16600.0
2007-06-25 10:10:00,87.13,87.36,87.08,87.35,19000.0,57.3353,57.4867,57.3024,57.4801,19000.0
2007-06-25 10:15:00,87.35,87.48,87.3,87.44,26600.0,57.4801,57.5657,57.4472,57.5393,26600.0
2007-06-25 10:20:00,87.44,87.5,87.44,87.44,24500.0,57.5393,57.5788,57.5393,57.5393,24500.0
2007-06-25 10:25:00,87.44,87.5,87.41,87.46,26400.0,57.5393,57.5788,57.5196,57.5525,26400.0
2007-06-25 10:30:00,87.45,87.53,87.45,87.45,8600.0,57.5459,57.5986,57.5459,57.5459,8600.0
2007-06-25 10:35:00,87.46,87.47,87.32,87.32,11800.0,57.5525,57.5591,57.4604,57.4604,11800.0
2007-06-25 10:40:00,87.33,87.37,87.27,87.34,16700.0,57.4669,57.4933,57.4275,57.4735,16700.0
2007-06-25 10:45:00,87.35,87.45,87.33,87.36,6500.0,57.4801,57.5459,57.4669,57.4867,6500.0
2007-06-25 10:50:00,87.39,87.43,87.32,87.43,10500.0,57.5064,57.5328,57.4604,57.5328,10500.0
2007-06-25 10:55:00,87.43,87.62,87.43,87.62,14400.0,57.5328,57.6578,57.5328,57.6578,14400.0
2007-06-25 11:00:00,87.61,87.73,87.61,87.67,34300.0,57.6512,57.7302,57.6512,57.6907,34300.0
2007-06-25 11:05:00,87.72,87.73,87.65,87.65,13900.0,57.7236,57.7302,57.6775,57.6775,13900.0
2007-06-25 11:10:00,87.65,87.74,87.65,87.74,10100.0,57.6775,57.7367,57.6775,57.7367,10100.0
2007-06-25 11:15:00,87.72,87.79,87.72,87.73,14000.0,57.7236,57.7696,57.7236,57.7302,14000.0
2007-06-25 11:20:00,87.72,87.73,87.67,87.69,6500.0,57.7236,57.7302,57.6907,57.7038,6500.0
2007-06-25 11:25:00,87.68,87.71,87.66,87.71,9100.0,57.6973,57.717,57.6841,57.717,9100.0
2007-06-25 11:30:00,87.73,87.77,87.7,87.7,16000.0,57.7302,57.7565,57.7104,57.7104,16000.0
2007-06-25 11:35:00,87.65,87.65,87.62,87.63,10500.0,57.6775,57.6775,57.6578,57.6644,10500.0
2007-06-25 11:40:00,87.63,87.63,87.53,87.55,9900.0,57.6644,57.6644,57.5986,57.6117,9900.0
2007-06-25 11:45:00,87.53,87.62,87.53,87.62,9600.0,57.5986,57.6578,57.5986,57.6578,9600.0
2007-06-25 11:50:00,87.59,87.62,87.59,87.6,4400.0,57.638,57.6578,57.638,57.6446,4400.0
2007-06-25 11:55:00,87.59,87.62,87.58,87.58,16600.0,57.638,57.6578,57.6315,57.6315,16600.0
2007-06-25 12:00:00,87.58,87.69,87.58,87.69,10700.0,57.6315,57.7038,57.6315,57.7038,10700.0
2007-06-25 12:05:00,87.68,87.77,87.68,87.77,6900.0,57.6973,57.7565,57.6973,57.7565,6900.0
2007-06-25 12:10:00,87.76,87.82,87.73,87.82,10400.0,57.7499,57.7894,57.7302,57.7894,10400.0
2007-06-25 12:15:00,87.81,87.82,87.73,87.77,5700.0,57.7828,57.7894,57.7302,57.7565,5700.0
2007-06-25 12:20:00,87.75,87.75,87.74,87.75,5100.0,57.7433,57.7433,57.7367,57.7433,5100.0
2007-06-25 12:25:00,87.75,87.76,87.69,87.69,8100.0,57.7433,57.7499,57.7038,57.7038,8100.0
2007-06-25 12:30:00,87.68,87.71,87.68,87.68,8500.0,57.6973,57.717,57.6973,57.6973,8500.0
2007-06-25 12:35:00,87.68,87.72,87.68,87.72,4700.0,57.6973,57.7236,57.6973,57.7236,4700.0
2007-06-25 12:40:00,87.73,87.75,87.7,87.71,6600.0,57.7302,57.7433,57.7104,57.717,6600.0
2007-06-25 12:45:00,87.71,87.72,87.68,87.68,6200.0,57.717,57.7236,57.6973,57.6973,6200.0
2007-06-25 12:50:00,87.69,87.72,87.69,87.72,3500.0,57.7038,57.7236,57.7038,57.7236,3500.0
2007-06-25 12:55:00,87.74,87.74,87.63,87.63,31500.0,57.7367,57.7367,57.6644,57.6644,31500.0
2007-06-25 13:00:00,87.64,87.69,87.61,87.61,11300.0,57.6709,57.7038,57.6512,57.6512,11300.0
2007-06-25 13:05:00,87.6,87.67,87.6,87.62,16800.0,57.6446,57.6907,57.6446,57.6578,16800.0
2007-06-25 13:10:00,87.64,87.67,87.64,87.67,1600.0,57.6709,57.6907,57.6709,57.6907,1600.0
2007-06-25 13:15:00,87.67,87.69,87.59,87.6,40300.0,57.6907,57.7038,57.638,57.6446,40300.0
2007-06-25 13:20:00,87.59,87.68,87.59,87.66,39200.0,57.638,57.6973,57.638,57.6841,39200.0
2007-06-25 13:25:00,87.67,87.67,87.62,87.63,12600.0,57.6907,57.6907,57.6578,57.6644,12600.0
2007-06-25 13:30:00,87.6,87.71,87.6,87.69,12000.0,57.6446,57.717,57.6446,57.7038,12000.0
2007-06-25 13:35:00,87.7,87.7,87.65,87.68,18200.0,57.7104,57.7104,57.6775,57.6973,18200.0
2007-06-25 13:40:00,87.68,87.69,87.61,87.67,20900.0,57.6973,57.7038,57.6512,57.6907,20900.0
2007-06-25 13:45:00,87.66,87.67,87.61,87.65,35800.0,57.6841,57.6907,57.6512,57.6775,35800.0
2007-06-25 13:50:00,87.64,87.64,87.61,87.61,18300.0,57.6709,57.6709,57.6512,57.6512,18300.0
2007-06-25 13:55:00,87.58,87.58,87.53,87.55,30500.0,57.6315,57.6315,57.5986,57.6117,30500.0
2007-06-25 14:00:00,87.51,87.57,87.49,87.56,11900.0,57.5854,57.6249,57.5722,57.6183,11900.0
2007-06-25 14:05:00,87.54,87.56,87.4,87.4,26200.0,57.6051,57.6183,57.513,57.513,26200.0
2007-06-25 14:10:00,87.4,87.4,87.24,87.3,43600.0,57.513,57.513,57.4077,57.4472,43600.0
2007-06-25 14:15:00,87.29,87.29,87.16,87.2,55200.0,57.4406,57.4406,57.3551,57.3814,55200.0
2007-06-25 14:20:00,87.2,87.3,87.2,87.27,7900.0,57.3814,57.4472,57.3814,57.4275,7900.0
2007-06-25 14:25:00,87.26,87.26,87.17,87.18,35400.0,57.4209,57.4209,57.3617,57.3682,35400.0
2007-06-25 14:30:00,87.12,87.12,86.73,86.76,61700.0,57.3288,57.3288,57.0721,57.0919,61700.0
2007-06-25 14:35:00,86.77,86.92,86.77,86.87,83300.0,57.0984,57.1972,57.0984,57.1642,83300.0
2007-06-25 14:40:00,86.86,86.92,86.71,86.72,62500.0,57.1577,57.1972,57.059,57.0655,62500.0
2007-06-25 14:45:00,86.74,86.88,86.62,86.62,43900.0,57.0787,57.1708,56.9997,56.9997,43900.0
2007-06-25 14:50:00,86.62,86.82,86.59,86.61,69200.0,56.9997,57.1313,56.98,56.9932,69200.0
2007-06-25 14:55:00,86.64,86.77,86.64,86.71,52300.0,57.0129,57.0984,57.0129,57.059,52300.0
2007-06-25 15:00:00,86.7,86.72,86.53,86.72,72800.0,57.0524,57.0655,56.9405,57.0655,72800.0
2007-06-25 15:05:00,86.73,86.76,86.51,86.6,77400.0,57.0721,57.0919,56.9274,56.9866,77400.0
2007-06-25 15:10:00,86.58,86.67,86.55,86.65,28100.0,56.9734,57.0326,56.9537,57.0195,28100.0
2007-06-25 15:15:00,86.67,86.76,86.59,86.65,47200.0,57.0326,57.0919,56.98,57.0195,47200.0
2007-06-25 15:20:00,86.65,86.94,86.65,86.93,22700.0,57.0195,57.2103,57.0195,57.2037,22700.0
2007-06-25 15:25:00,86.92,86.92,86.81,86.84,20800.0,57.1972,57.1972,57.1248,57.1445,20800.0
2007-06-25 15:30:00,86.82,86.99,86.82,86.99,21600.0,57.1313,57.2432,57.1313,57.2432,21600.0
2007-06-25 15:35:00,87.0,87.03,86.9,87.0,16400.0,57.2498,57.2695,57.184,57.2498,16400.0
2007-06-25 15:40:00,87.0,87.0,86.77,86.81,28600.0,57.2498,57.2498,57.0984,57.1248,28600.0
2007-06-25 15:45:00,86.81,86.87,86.72,86.84,33400.0,57.1248,57.1642,57.0655,57.1445,33400.0
2007-06-25 15:50:00,86.76,86.84,86.74,86.8,33200.0,57.0919,57.1445,57.0787,57.1182,33200.0
2007-06-25 15:55:00,86.8,86.85,86.75,86.82,40000.0,57.1182,57.1511,57.0853,57.1313,40000.0
2007-06-25 16:00:00,86.78,86.86,86.78,86.86,7500.0,57.105,57.1577,57.105,57.1577,7500.0
2007-06-25 16:05:00,86.86,86.86,86.86,86.86,900.0,57.1577,57.1577,57.1577,57.1577,900.0
2007-06-25 16:10:00,86.86,86.89,86.86,86.89,500.0,57.1577,57.1774,57.1577,57.1774,500.0
2007-06-26 09:30:00,87.16,87.3,87.1,87.15,110700.0,57.3551,57.4472,57.3156,57.3485,110700.0
2007-06-26 09:35:00,87.1,87.25,87.1,87.21,10400.0,57.3156,57.4143,57.3156,57.388,10400.0
2007-06-26 09:40:00,87.21,87.24,87.21,87.24,1500.0,57.388,57.4077,57.388,57.4077,1500.0
2007-06-26 09:45:00,87.2,87.2,87.07,87.18,33300.0,57.3814,57.3814,57.2959,57.3682,33300.0
2007-06-26 09:50:00,87.12,87.13,87.06,87.1,12000.0,57.3288,57.3353,57.2893,57.3156,12000.0
2007-06-26 09:55:00,87.11,87.19,87.06,87.1,22800.0,57.3222,57.3748,57.2893,57.3156,22800.0
2007-06-26 10:00:00,87.1,87.28,86.99,87.12,31700.0,57.3156,57.434,57.2432,57.3288,31700.0
2007-06-26 10:05:00,87.12,87.16,87.01,87.07,15800.0,57.3288,57.3551,57.2564,57.2959,15800.0
2007-06-26 10:10:00,87.06,87.07,86.91,87.06,49000.0,57.2893,57.2959,57.1906,57.2893,49000.0
2007-06-26 10:15:00,87.06,87.07,86.94,86.94,8100.0,57.2893,57.2959,57.2103,57.2103,8100.0
2007-06-26 10:20:00,86.95,86.96,86.87,86.95,18500.0,57.2169,57.2235,57.1642,57.2169,18500.0
2007-06-26 10:25:00,86.93,86.93,86.78,86.8,26900.0,57.2037,57.2037,57.105,57.1182,26900.0
2007-06-26 10:30:00,86.81,86.89,86.81,86.89,18100.0,57.1248,57.1774,57.1248,57.1774,18100.0
2007-06-26 10:35:00,86.84,87.05,86.84,87.05,23000.0,57.1445,57.2827,57.1445,57.2827,23000.0
2007-06-26 10:40:00,87.04,87.04,86.99,87.0,22600.0,57.2761,57.2761,57.2432,57.2498,22600.0
2007-06-26 10:45:00,86.98,86.98,86.8,86.84,55000.0,57.2366,57.2366,57.1182,57.1445,55000.0
2007-06-26 10:50:00,86.83,86.87,86.7,86.82,31900.0,57.1379,57.1642,57.0524,57.1313,31900.0
2007-06-26 10:55:00,86.82,86.83,86.57,86.61,43800.0,57.1313,57.1379,56.9668,56.9932,43800.0
2007-06-26 11:00:00,86.63,86.76,86.59,86.76,28100.0,57.0063,57.0919,56.98,57.0919,28100.0
2007-06-26 11:05:00,86.77,86.83,86.76,86.77,7400.0,57.0984,57.1379,57.0919,57.0984,7400.0
2007-06-26 11:10:00,86.75,86.91,86.75,86.89,17400.0,57.0853,57.1906,57.0853,57.1774,17400.0
2007-06-26 11:15:00,86.92,86.96,86.87,86.91,12900.0,57.1972,57.2235,57.1642,57.1906,12900.0
2007-06-26 11:20:00,86.89,87.0,86.89,86.9,35700.0,57.1774,57.2498,57.1774,57.184,35700.0
2007-06-26 11:25:00,86.9,86.9,86.88,86.89,8600.0,57.184,57.184,57.1708,57.1774,8600.0
2007-06-26 11:30:00,86.87,86.97,86.83,86.97,7500.0,57.1642,57.2301,57.1379,57.2301,7500.0
2007-06-26 11:35:00,86.97,87.06,86.97,87.03,7500.0,57.2301,57.2893,57.2301,57.2695,7500.0
2007-06-26 11:40:00,87.01,87.09,87.0,87.08,6200.0,57.2564,57.309,57.2498,57.3024,6200.0
2007-06-26 11:45:00,87.06,87.18,87.06,87.16,4400.0,57.2893,57.3682,57.2893,57.3551,4400.0
2007-06-26 11:50:00,87.17,87.17,87.1,87.1,900.0,57.3617,57.3617,57.3156,57.3156,900.0
2007-06-26 11:55:00,87.11,87.25,87.1,87.23,6300.0,57.3222,57.4143,57.3156,57.4011,6300.0
2007-06-26 12:00:00,87.24,87.31,87.23,87.23,11200.0,57.4077,57.4538,57.4011,57.4011,11200.0
2007-06-26 12:05:00,87.24,87.24,87.17,87.17,7500.0,57.4077,57.4077,57.3617,57.3617,7500.0
2007-06-26 12:10:00,87.15,87.15,87.09,87.1,18400.0,57.3485,57.3485,57.309,57.3156,18400.0
2007-06-26 12:15:00,87.11,87.18,87.11,87.15,15800.0,57.3222,57.3682,57.3222,57.3485,15800.0
2007-06-26 12:20:00,87.14,87.15,87.11,87.14,13700.0,57.3419,57.3485,57.3222,57.3419,13700.0
2007-06-26 12:25:00,87.15,87.21,87.13,87.18,12500.0,57.3485,57.388,57.3353,57.3682,12500.0
2007-06-26 12:30:00,87.2,87.21,87.1,87.11,17100.0,57.3814,57.388,57.3156,57.3222,17100.0
2007-06-26 12:35:00,87.09,87.09,86.99,87.0,10000.0,57.309,57.309,57.2432,57.2498,10000.0
2007-06-26 12:40:00,87.02,87.06,87.01,87.03,21500.0,57.263,57.2893,57.2564,57.2695,21500.0
2007-06-26 12:45:00,87.04,87.08,87.01,87.08,39200.0,57.2761,57.3024,57.2564,57.3024,39200.0
2007-06-26 12:50:00,87.07,87.07,87.03,87.04,60200.0,57.2959,57.2959,57.2695,57.2761,60200.0
2007-06-26 12:55:00,87.04,87.04,86.97,86.99,6800.0,57.2761,57.2761,57.2301,57.2432,6800.0
2007-06-26 13:00:00,87.01,87.06,86.97,87.04,27500.0,57.2564,57.2893,57.2301,57.2761,27500.0
2007-06-26 13:05:00,87.05,87.07,87.01,87.07,16000.0,57.2827,57.2959,57.2564,57.2959,16000.0
2007-06-26 13:10:00,87.06,87.19,87.06,87.11,25300.0,57.2893,57.3748,57.2893,57.3222,25300.0
2007-06-26 13:15:00,87.13,87.16,87.12,87.14,3200.0,57.3353,57.3551,57.3288,57.3419,3200.0
2007-06-26 13:20:00,87.11,87.12,87.03,87.05,3500.0,57.3222,57.3288,57.2695,57.2827,3500.0
2007-06-26 13:25:00,87.05,87.06,87.01,87.06,9500.0,57.2827,57.2893,57.2564,57.2893,9500.0
2007-06-26 13:30:00,87.05,87.09,86.92,86.97,6600.0,57.2827,57.309,57.1972,57.2301,6600.0
2007-06-26 13:35:00,86.97,87.02,86.97,86.97,24800.0,57.2301,57.263,57.2301,57.2301,24800.0
2007-06-26 13:40:00,86.98,87.06,86.97,87.05,6100.0,57.2366,57.2893,57.2301,57.2827,6100.0
2007-06-26 13:45:00,87.04,87.07,86.81,86.85,87800.0,57.2761,57.2959,57.1248,57.1511,87800.0
2007-06-26 13:50:00,86.85,86.87,86.8,86.83,17000.0,57.1511,57.1642,57.1182,57.1379,17000.0
2007-06-26 13:55:00,86.84,86.89,86.84,86.88,10500.0,57.1445,57.1774,57.1445,57.1708,10500.0
2007-06-26 14:00:00,86.88,86.94,86.85,86.89,9800.0,57.1708,57.2103,57.1511,57.1774,9800.0
2007-06-26 14:05:00,86.86,86.98,86.83,86.87,15300.0,57.1577,57.2366,57.1379,57.1642,15300.0
2007-06-26 14:10:00,86.88,86.9,86.79,86.86,13100.0,57.1708,57.184,57.1116,57.1577,13100.0
2007-06-26 14:15:00,86.8,86.88,86.75,86.86,68700.0,57.1182,57.1708,57.0853,57.1577,68700.0
2007-06-26 14:20:00,86.86,86.86,86.63,86.69,285100.0,57.1577,57.1577,57.0063,57.0458,285100.0
2007-06-26 14:25:00,86.67,86.72,86.62,86.68,72300.0,57.0326,57.0655,56.9997,57.0392,72300.0
2007-06-26 14:30:00,86.68,86.76,86.61,86.7,15000.0,57.0392,57.0919,56.9932,57.0524,15000.0
2007-06-26 14:35:00,86.64,86.64,86.48,86.48,28400.0,57.0129,57.0129,56.9076,56.9076,28400.0
2007-06-26 14:40:00,86.47,86.64,86.43,86.64,30200.0,56.901,57.0129,56.8747,57.0129,30200.0
2007-06-26 14:45:00,86.63,86.63,86.53,86.62,12300.0,57.0063,57.0063,56.9405,56.9997,12300.0
2007-06-26 14:50:00,86.65,86.7,86.6,86.6,15800.0,57.0195,57.0524,56.9866,56.9866,15800.0
2007-06-26 14:55:00,86.58,86.66,86.5,86.5,16100.0,56.9734,57.0261,56.9208,56.9208,16100.0
2007-06-26 15:00:00,86.49,86.53,86.36,86.51,31200.0,56.9142,56.9405,56.8286,56.9274,31200.0
2007-06-26 15:05:00,86.5,86.55,86.45,86.45,18600.0,56.9208,56.9537,56.8879,56.8879,18600.0
2007-06-26 15:10:00,86.47,86.66,86.47,86.66,93000.0,56.901,57.0261,56.901,57.0261,93000.0
2007-06-26 15:15:00,86.65,86.71,86.62,86.63,50800.0,57.0195,57.059,56.9997,57.0063,50800.0
2007-06-26 15:20:00,86.61,86.65,86.56,86.65,19400.0,56.9932,57.0195,56.9603,57.0195,19400.0
2007-06-26 15:25:00,86.62,86.67,86.55,86.59,22800.0,56.9997,57.0326,56.9537,56.98,22800.0
2007-06-26 15:30:00,86.59,86.72,86.59,86.69,3200.0,56.98,57.0655,56.98,57.0458,3200.0
2007-06-26 15:35:00,86.69,86.69,86.59,86.63,12000.0,57.0458,57.0458,56.98,57.0063,12000.0
2007-06-26 15:40:00,86.62,86.62,86.51,86.52,21900.0,56.9997,56.9997,56.9274,56.9339,21900.0
2007-06-26 15:45:00,86.5,86.58,86.48,86.57,24000.0,56.9208,56.9734,56.9076,56.9668,24000.0
2007-06-26 15:50:00,86.58,86.6,86.51,86.55,50500.0,56.9734,56.9866,56.9274,56.9537,50500.0
2007-06-26 15:55:00,86.54,86.54,86.49,86.51,62000.0,56.9471,56.9471,56.9142,56.9274,62000.0
2007-06-26 16:00:00,86.32,86.33,86.32,86.32,10200.0,56.8023,56.8089,56.8023,56.8023,10200.0
2007-06-26 16:05:00,86.2,86.2,86.1,86.18,6100.0,56.7234,56.7234,56.6576,56.7102,6100.0
2007-06-26 16:10:00,86.14,86.14,86.14,86.14,100.0,56.6839,56.6839,56.6839,56.6839,100.0
2007-06-27 09:30:00,86.01,86.08,85.85,85.88,62700.0,56.5983,56.6444,56.493,56.5128,62700.0
2007-06-27 09:35:00,85.88,86.04,85.86,86.01,38700.0,56.5128,56.6181,56.4996,56.5983,38700.0
2007-06-27 09:40:00,86.06,86.06,85.97,86.01,10400.0,56.6312,56.6312,56.572,56.5983,10400.0
2007-06-27 09:45:00,85.95,86.01,85.91,86.01,5100.0,56.5588,56.5983,56.5325,56.5983,5100.0
2007-06-27 09:50:00,86.03,86.23,86.03,86.18,4300.0,56.6115,56.7431,56.6115,56.7102,4300.0
2007-06-27 09:55:00,86.17,86.19,86.08,86.08,22800.0,56.7036,56.7168,56.6444,56.6444,22800.0
2007-06-27 10:00:00,86.08,86.08,85.97,86.03,21900.0,56.6444,56.6444,56.572,56.6115,21900.0
2007-06-27 10:05:00,86.04,86.2,86.04,86.15,27200.0,56.6181,56.7234,56.6181,56.6905,27200.0
2007-06-27 10:10:00,86.13,86.14,86.04,86.05,36500.0,56.6773,56.6839,56.6181,56.6247,36500.0
2007-06-27 10:15:00,86.09,86.13,86.04,86.09,22500.0,56.651,56.6773,56.6181,56.651,22500.0
2007-06-27 10:20:00,86.06,86.13,86.03,86.11,9700.0,56.6312,56.6773,56.6115,56.6641,9700.0
2007-06-27 10:25:00,86.11,86.2,86.07,86.19,43700.0,56.6641,56.7234,56.6378,56.7168,43700.0
2007-06-27 10:30:00,86.17,86.41,86.17,86.4,25600.0,56.7036,56.8615,56.7036,56.855,25600.0
2007-06-27 10:35:00,86.42,86.42,86.33,86.33,48100.0,56.8681,56.8681,56.8089,56.8089,48100.0
2007-06-27 10:40:00,86.33,86.37,86.28,86.34,6300.0,56.8089,56.8352,56.776,56.8155,6300.0
2007-06-27 10:45:00,86.31,86.31,86.18,86.19,77000.0,56.7957,56.7957,56.7102,56.7168,77000.0
2007-06-27 10:50:00,86.22,86.27,86.2,86.22,45200.0,56.7365,56.7694,56.7234,56.7365,45200.0
2007-06-27 10:55:00,86.21,86.26,86.2,86.23,42300.0,56.7299,56.7628,56.7234,56.7431,42300.0
2007-06-27 11:00:00,86.22,86.26,86.13,86.24,50900.0,56.7365,56.7628,56.6773,56.7497,50900.0
2007-06-27 11:05:00,86.21,86.28,86.21,86.25,18700.0,56.7299,56.776,56.7299,56.7563,18700.0
2007-06-27 11:10:00,86.25,86.37,86.25,86.35,12100.0,56.7563,56.8352,56.7563,56.8221,12100.0
2007-06-27 11:15:00,86.38,86.53,86.35,86.47,51500.0,56.8418,56.9405,56.8221,56.901,51500.0
2007-06-27 11:20:00,86.49,86.49,86.44,86.45,14600.0,56.9142,56.9142,56.8813,56.8879,14600.0
2007-06-27 11:25:00,86.45,86.46,86.43,86.45,6400.0,56.8879,56.8945,56.8747,56.8879,6400.0
2007-06-27 11:30:00,86.44,86.46,86.41,86.43,1400.0,56.8813,56.8945,56.8615,56.8747,1400.0
2007-06-27 11:35:00,86.44,86.44,86.35,86.37,16200.0,56.8813,56.8813,56.8221,56.8352,16200.0
2007-06-27 11:40:00,86.37,86.37,86.28,86.28,25400.0,56.8352,56.8352,56.776,56.776,25400.0
2007-06-27 11:45:00,86.3,86.36,86.3,86.33,19600.0,56.7892,56.8286,56.7892,56.8089,19600.0
2007-06-27 11:50:00,86.32,86.4,86.31,86.4,23700.0,56.8023,56.855,56.7957,56.855,23700.0
2007-06-27 11:55:00,86.38,86.44,86.36,86.37,15200.0,56.8418,56.8813,56.8286,56.8352,15200.0
2007-06-27 12:00:00,86.37,86.52,86.37,86.5,44200.0,56.8352,56.9339,56.8352,56.9208,44200.0
2007-06-27 12:05:00,86.5,86.57,86.5,86.55,5700.0,56.9208,56.9668,56.9208,56.9537,5700.0
2007-06-27 12:10:00,86.52,86.52,86.47,86.49,38800.0,56.9339,56.9339,56.901,56.9142,38800.0
2007-06-27 12:15:00,86.5,86.5,86.45,86.46,28400.0,56.9208,56.9208,56.8879,56.8945,28400.0
2007-06-27 12:20:00,86.46,86.54,86.46,86.52,13400.0,56.8945,56.9471,56.8945,56.9339,13400.0
2007-06-27 12:25:00,86.52,86.55,86.43,86.52,46300.0,56.9339,56.9537,56.8747,56.9339,46300.0
2007-06-27 12:30:00,86.48,86.55,86.48,86.55,4300.0,56.9076,56.9537,56.9076,56.9537,4300.0
2007-06-27 12:35:00,86.53,86.66,86.53,86.61,31300.0,56.9405,57.0261,56.9405,56.9932,31300.0
2007-06-27 12:40:00,86.61,86.61,86.55,86.57,5100.0,56.9932,56.9932,56.9537,56.9668,5100.0
2007-06-27 12:45:00,86.63,86.63,86.54,86.54,9700.0,57.0063,57.0063,56.9471,56.9471,9700.0
2007-06-27 12:50:00,86.5,86.55,86.5,86.55,6500.0,56.9208,56.9537,56.9208,56.9537,6500.0
2007-06-27 12:55:00,86.56,86.6,86.56,86.57,10100.0,56.9603,56.9866,56.9603,56.9668,10100.0
2007-06-27 13:00:00,86.58,86.61,86.57,86.6,9500.0,56.9734,56.9932,56.9668,56.9866,9500.0
2007-06-27 13:05:00,86.6,86.6,86.53,86.53,8800.0,56.9866,56.9866,56.9405,56.9405,8800.0
2007-06-27 13:10:00,86.53,86.53,86.39,86.4,21300.0,56.9405,56.9405,56.8484,56.855,21300.0
2007-06-27 13:15:00,86.38,86.39,86.32,86.38,28900.0,56.8418,56.8484,56.8023,56.8418,28900.0
2007-06-27 13:20:00,86.39,86.44,86.39,86.42,14000.0,56.8484,56.8813,56.8484,56.8681,14000.0
2007-06-27 13:25:00,86.41,86.46,86.41,86.43,5300.0,56.8615,56.8945,56.8615,56.8747,5300.0
2007-06-27 13:30:00,86.38,86.4,86.3,86.3,4700.0,56.8418,56.855,56.7892,56.7892,4700.0
2007-06-27 13:35:00,86.29,86.33,86.26,86.31,8400.0,56.7826,56.8089,56.7628,56.7957,8400.0
2007-06-27 13:40:00,86.32,86.37,86.29,86.37,5800.0,56.8023,56.8352,56.7826,56.8352,5800.0
2007-06-27 13:45:00,86.37,86.45,86.36,86.43,17900.0,56.8352,56.8879,56.8286,56.8747,17900.0
2007-06-27 13:50:00,86.43,86.56,86.43,86.52,12100.0,56.8747,56.9603,56.8747,56.9339,12100.0
2007-06-27 13:55:00,86.52,86.58,86.49,86.51,10300.0,56.9339,56.9734,56.9142,56.9274,10300.0
2007-06-27 14:00:00,86.56,86.66,86.56,86.64,25800.0,56.9603,57.0261,56.9603,57.0129,25800.0
2007-06-27 14:05:00,86.57,86.6,86.53,86.58,13400.0,56.9668,56.9866,56.9405,56.9734,13400.0
2007-06-27 14:10:00,86.63,86.81,86.6,86.81,28600.0,57.0063,57.1248,56.9866,57.1248,28600.0
2007-06-27 14:15:00,86.8,86.8,86.71,86.73,41000.0,57.1182,57.1182,57.059,57.0721,41000.0
2007-06-27 14:20:00,86.72,86.79,86.71,86.74,14900.0,57.0655,57.1116,57.059,57.0787,14900.0
2007-06-27 14:25:00,86.75,86.88,86.75,86.82,50200.0,57.0853,57.1708,57.0853,57.1313,50200.0
2007-06-27 14:30:00,86.82,86.82,86.78,86.79,31000.0,57.1313,57.1313,57.105,57.1116,31000.0
2007-06-27 14:35:00,86.8,86.92,86.79,86.9,53000.0,57.1182,57.1972,57.1116,57.184,53000.0
2007-06-27 14:40:00,86.89,86.9,86.85,86.87,11200.0,57.1774,57.184,57.1511,57.1642,11200.0
2007-06-27 14:45:00,86.86,86.98,86.86,86.9,19200.0,57.1577,57.2366,57.1577,57.184,19200.0
2007-06-27 14:50:00,86.95,86.95,86.87,86.9,6300.0,57.2169,57.2169,57.1642,57.184,6300.0
2007-06-27 14:55:00,86.91,86.91,86.88,86.89,2800.0,57.1906,57.1906,57.1708,57.1774,2800.0
2007-06-27 15:00:00,86.89,86.96,86.87,86.95,18300.0,57.1774,57.2235,57.1642,57.2169,18300.0
2007-06-27 15:05:00,86.98,87.05,86.97,86.97,20500.0,57.2366,57.2827,57.2301,57.2301,20500.0
2007-06-27 15:10:00,87.0,87.0,86.95,86.95,13000.0,57.2498,57.2498,57.2169,57.2169,13000.0
2007-06-27 15:15:00,86.95,87.0,86.94,86.97,9600.0,57.2169,57.2498,57.2103,57.2301,9600.0
2007-06-27 15:20:00,86.99,86.99,86.89,86.97,16100.0,57.2432,57.2432,57.1774,57.2301,16100.0
2007-06-27 15:25:00,86.98,87.07,86.97,87.04,18000.0,57.2366,57.2959,57.2301,57.2761,18000.0
2007-06-27 15:30:00,87.04,87.13,87.02,87.13,6200.0,57.2761,57.3353,57.263,57.3353,6200.0
2007-06-27 15:35:00,87.11,87.13,87.07,87.11,12600.0,57.3222,57.3353,57.2959,57.3222,12600.0
2007-06-27 15:40:00,87.09,87.2,87.09,87.2,11500.0,57.309,57.3814,57.309,57.3814,11500.0
2007-06-27 15:45:00,87.22,87.24,87.16,87.21,9400.0,57.3946,57.4077,57.3551,57.388,9400.0
2007-06-27 15:50:00,87.2,87.28,87.2,87.27,4900.0,57.3814,57.434,57.3814,57.4275,4900.0
2007-06-27 15:55:00,87.28,87.29,87.25,87.26,22600.0,57.434,57.4406,57.4143,57.4209,22600.0
2007-06-27 16:00:00,87.23,87.23,87.23,87.23,200.0,57.4011,57.4011,57.4011,57.4011,200.0
2007-06-27 16:05:00,87.23,87.23,87.23,87.23,0.0,57.4011,57.4011,57.4011,57.4011,0.0
2007-06-27 16:10:00,87.24,87.24,87.24,87.24,300.0,57.4077,57.4077,57.4077,57.4077,300.0
2007-06-28 09:30:00,86.75,86.8,86.7,86.76,14000.0,57.3873,57.4204,57.3542,57.3939,14000.0
2007-06-28 09:35:00,86.79,86.85,86.72,86.81,85600.0,57.4137,57.4534,57.3674,57.427,85600.0
2007-06-28 09:40:00,86.81,86.83,86.74,86.75,57200.0,57.427,57.4402,57.3807,57.3873,57200.0
2007-06-28 09:45:00,86.75,86.84,86.69,86.78,67000.0,57.3873,57.4468,57.3476,57.4071,67000.0
2007-06-28 09:50:00,86.82,86.85,86.8,86.82,17000.0,57.4336,57.4534,57.4204,57.4336,17000.0
2007-06-28 09:55:00,86.82,86.83,86.75,86.78,5900.0,57.4336,57.4402,57.3873,57.4071,5900.0
2007-06-28 10:00:00,86.8,86.91,86.75,86.88,11300.0,57.4204,57.4931,57.3873,57.4733,11300.0
2007-06-28 10:05:00,86.86,86.86,86.8,86.8,6100.0,57.4601,57.4601,57.4204,57.4204,6100.0
2007-06-28 10:10:00,86.81,86.88,86.79,86.84,40000.0,57.427,57.4733,57.4137,57.4468,40000.0
2007-06-28 10:15:00,86.83,86.88,86.81,86.86,18200.0,57.4402,57.4733,57.427,57.4601,18200.0
2007-06-28 10:20:00,86.87,86.92,86.67,86.67,48900.0,57.4667,57.4997,57.3344,57.3344,48900.0
2007-06-28 10:25:00,86.7,86.79,86.68,86.79,4000.0,57.3542,57.4137,57.341,57.4137,4000.0
2007-06-28 10:30:00,86.76,86.78,86.74,86.77,4800.0,57.3939,57.4071,57.3807,57.4005,4800.0
2007-06-28 10:35:00,86.75,86.77,86.68,86.7,7900.0,57.3873,57.4005,57.341,57.3542,7900.0
2007-06-28 10:40:00,86.69,86.74,86.68,86.74,11000.0,57.3476,57.3807,57.341,57.3807,11000.0
2007-06-28 10:45:00,86.74,86.81,86.74,86.77,9000.0,57.3807,57.427,57.3807,57.4005,9000.0
2007-06-28 10:50:00,86.77,86.77,86.73,86.76,9800.0,57.4005,57.4005,57.3741,57.3939,9800.0
2007-06-28 10:55:00,86.77,86.8,86.73,86.76,9700.0,57.4005,57.4204,57.3741,57.3939,9700.0
2007-06-28 11:00:00,86.76,86.76,86.72,86.75,5000.0,57.3939,57.3939,57.3674,57.3873,5000.0
2007-06-28 11:05:00,86.75,86.75,86.7,86.71,1900.0,57.3873,57.3873,57.3542,57.3608,1900.0
2007-06-28 11:10:00,86.73,86.77,86.73,86.77,3000.0,57.3741,57.4005,57.3741,57.4005,3000.0
2007-06-28 11:15:00,86.77,86.8,86.77,86.79,2100.0,57.4005,57.4204,57.4005,57.4137,2100.0
2007-06-28 11:20:00,86.8,86.8,86.77,86.78,8800.0,57.4204,57.4204,57.4005,57.4071,8800.0
2007-06-28 11:25:00,86.79,86.82,86.77,86.79,4300.0,57.4137,57.4336,57.4005,57.4137,4300.0
2007-06-28 11:30:00,86.78,86.82,86.77,86.8,8400.0,57.4071,57.4336,57.4005,57.4204,8400.0
2007-06-28 11:35:00,86.81,86.81,86.78,86.79,49500.0,57.427,57.427,57.4071,57.4137,49500.0
2007-06-28 11:40:00,86.8,86.82,86.79,86.82,12500.0,57.4204,57.4336,57.4137,57.4336,12500.0
2007-06-28 11:45:00,86.82,86.83,86.81,86.83,6600.0,57.4336,57.4402,57.427,57.4402,6600.0
2007-06-28 11:50:00,86.82,86.85,86.82,86.85,4100.0,57.4336,57.4534,57.4336,57.4534,4100.0
2007-06-28 11:55:00,86.88,87.01,86.85,87.0,21500.0,57.4733,57.5593,57.4534,57.5527,21500.0
2007-06-28 12:00:00,86.99,87.03,86.98,87.0,10600.0,57.5461,57.5725,57.5394,57.5527,10600.0
2007-06-28 12:05:00,86.99,87.06,86.98,87.04,3700.0,57.5461,57.5924,57.5394,57.5791,3700.0
2007-06-28 12:10:00,87.04,87.05,87.0,87.0,4700.0,57.5791,57.5857,57.5527,57.5527,4700.0
2007-06-28 12:15:00,87.0,87.06,87.0,87.03,7400.0,57.5527,57.5924,57.5527,57.5725,7400.0
2007-06-28 12:20:00,87.03,87.05,86.99,86.99,4700.0,57.5725,57.5857,57.5461,57.5461,4700.0
2007-06-28 12:25:00,87.01,87.05,87.0,87.02,14300.0,57.5593,57.5857,57.5527,57.5659,14300.0
2007-06-28 12:30:00,87.02,87.05,87.02,87.05,13500.0,57.5659,57.5857,57.5659,57.5857,13500.0
2007-06-28 12:35:00,87.06,87.11,87.05,87.09,23600.0,57.5924,57.6254,57.5857,57.6122,23600.0
2007-06-28 12:40:00,87.08,87.08,87.07,87.07,2800.0,57.6056,57.6056,57.599,57.599,2800.0
2007-06-28 12:45:00,87.07,87.1,87.07,87.09,1900.0,57.599,57.6188,57.599,57.6122,1900.0
2007-06-28 12:50:00,87.08,87.1,87.07,87.08,4600.0,57.6056,57.6188,57.599,57.6056,4600.0
2007-06-28 12:55:00,87.09,87.09,87.07,87.07,6300.0,57.6122,57.6122,57.599,57.599,6300.0
2007-06-28 13:00:00,87.07,87.07,87.03,87.03,7400.0,57.599,57.599,57.5725,57.5725,7400.0
2007-06-28 13:05:00,87.04,87.06,87.03,87.04,5100.0,57.5791,57.5924,57.5725,57.5791,5100.0
2007-06-28 13:10:00,87.04,87.04,86.99,86.99,5800.0,57.5791,57.5791,57.5461,57.5461,5800.0
2007-06-28 13:15:00,87.0,87.04,87.0,87.01,5000.0,57.5527,57.5791,57.5527,57.5593,5000.0
2007-06-28 13:20:00,87.0,87.02,86.99,87.02,2600.0,57.5527,57.5659,57.5461,57.5659,2600.0
2007-06-28 13:25:00,87.02,87.08,87.02,87.07,4500.0,57.5659,57.6056,57.5659,57.599,4500.0
2007-06-28 13:30:00,87.08,87.09,87.06,87.08,5200.0,57.6056,57.6122,57.5924,57.6056,5200.0
2007-06-28 13:35:00,87.08,87.12,87.08,87.11,5400.0,57.6056,57.6321,57.6056,57.6254,5400.0
2007-06-28 13:40:00,87.1,87.12,87.08,87.09,3000.0,57.6188,57.6321,57.6056,57.6122,3000.0
2007-06-28 13:45:00,87.08,87.12,87.08,87.12,4900.0,57.6056,57.6321,57.6056,57.6321,4900.0
2007-06-28 13:50:00,87.12,87.24,87.12,87.23,7400.0,57.6321,57.7114,57.6321,57.7048,7400.0
2007-06-28 13:55:00,87.22,87.22,87.15,87.15,12000.0,57.6982,57.6982,57.6519,57.6519,12000.0
2007-06-28 14:00:00,87.15,87.15,87.11,87.11,8500.0,57.6519,57.6519,57.6254,57.6254,8500.0
2007-06-28 14:05:00,87.11,87.14,87.09,87.13,8400.0,57.6254,57.6453,57.6122,57.6387,8400.0
2007-06-28 14:10:00,87.14,87.18,87.06,87.06,11600.0,57.6453,57.6717,57.5924,57.5924,11600.0
2007-06-28 14:15:00,87.05,87.58,86.95,87.32,69400.0,57.5857,57.9364,57.5196,57.7644,69400.0
2007-06-28 14:20:00,87.33,87.46,87.23,87.27,33500.0,57.771,57.857,57.7048,57.7313,33500.0
2007-06-28 14:25:00,87.25,87.31,87.11,87.17,40800.0,57.7181,57.7577,57.6254,57.6651,40800.0
2007-06-28 14:30:00,87.16,87.16,86.78,86.79,43900.0,57.6585,57.6585,57.4071,57.4137,43900.0
2007-06-28 14:35:00,86.8,86.97,86.78,86.81,51300.0,57.4204,57.5328,57.4071,57.427,51300.0
2007-06-28 14:40:00,86.81,87.18,86.81,87.13,43100.0,57.427,57.6717,57.427,57.6387,43100.0
2007-06-28 14:45:00,87.15,87.25,87.09,87.11,54600.0,57.6519,57.7181,57.6122,57.6254,54600.0
2007-06-28 14:50:00,87.11,87.17,87.05,87.08,21200.0,57.6254,57.6651,57.5857,57.6056,21200.0
2007-06-28 14:55:00,87.07,87.14,87.03,87.11,22500.0,57.599,57.6453,57.5725,57.6254,22500.0
2007-06-28 15:00:00,87.08,87.1,86.92,86.97,47100.0,57.6056,57.6188,57.4997,57.5328,47100.0
2007-06-28 15:05:00,86.94,87.07,86.88,87.07,32000.0,57.513,57.599,57.4733,57.599,32000.0
2007-06-28 15:10:00,87.04,87.06,86.97,87.01,16500.0,57.5791,57.5924,57.5328,57.5593,16500.0
2007-06-28 15:15:00,87.02,87.13,87.02,87.05,47900.0,57.5659,57.6387,57.5659,57.5857,47900.0
2007-06-28 15:20:00,87.06,87.11,87.03,87.1,181700.0,57.5924,57.6254,57.5725,57.6188,181700.0
2007-06-28 15:25:00,87.11,87.12,87.06,87.09,95400.0,57.6254,57.6321,57.5924,57.6122,95400.0
2007-06-28 15:30:00,87.09,87.2,87.06,87.14,207100.0,57.6122,57.685,57.5924,57.6453,207100.0
2007-06-28 15:35:00,87.13,87.17,87.09,87.1,9400.0,57.6387,57.6651,57.6122,57.6188,9400.0
2007-06-28 15:40:00,87.1,87.1,86.88,86.94,22500.0,57.6188,57.6188,57.4733,57.513,22500.0
2007-06-28 15:45:00,86.94,86.97,86.84,86.88,32100.0,57.513,57.5328,57.4468,57.4733,32100.0
2007-06-28 15:50:00,86.87,86.97,86.85,86.9,13700.0,57.4667,57.5328,57.4534,57.4865,13700.0
2007-06-28 15:55:00,86.89,86.92,86.82,86.86,16400.0,57.4799,57.4997,57.4336,57.4601,16400.0
2007-06-28 16:00:00,86.86,86.86,86.86,86.86,0.0,57.4601,57.4601,57.4601,57.4601,0.0
2007-06-28 16:05:00,86.86,86.86,86.86,86.86,1400.0,57.4601,57.4601,57.4601,57.4601,1400.0
2007-06-28 16:10:00,86.86,86.86,86.86,86.86,0.0,57.4601,57.4601,57.4601,57.4601,0.0
2007-06-29 09:30:00,87.06,87.18,87.05,87.11,22100.0,57.5924,57.6717,57.5857,57.6254,22100.0
2007-06-29 09:35:00,87.13,87.15,87.08,87.14,15600.0,57.6387,57.6519,57.6056,57.6453,15600.0
2007-06-29 09:40:00,87.13,87.28,87.13,87.23,8200.0,57.6387,57.7379,57.6387,57.7048,8200.0
2007-06-29 09:45:00,87.27,87.35,87.23,87.33,8000.0,57.7313,57.7842,57.7048,57.771,8000.0
2007-06-29 09:50:00,87.34,87.45,87.31,87.44,12800.0,57.7776,57.8504,57.7577,57.8437,12800.0
2007-06-29 09:55:00,87.46,87.48,87.35,87.35,22900.0,57.857,57.8702,57.7842,57.7842,22900.0
2007-06-29 10:00:00,87.38,87.57,87.36,87.54,26100.0,57.804,57.9297,57.7908,57.9099,26100.0
2007-06-29 10:05:00,87.52,87.52,87.47,87.51,14500.0,57.8967,57.8967,57.8636,57.89,14500.0
2007-06-29 10:10:00,87.52,87.52,87.38,87.42,8300.0,57.8967,57.8967,57.804,57.8305,8300.0
2007-06-29 10:15:00,87.41,87.41,87.32,87.32,7000.0,57.8239,57.8239,57.7644,57.7644,7000.0
2007-06-29 10:20:00,87.35,87.35,87.24,87.26,10600.0,57.7842,57.7842,57.7114,57.7247,10600.0
2007-06-29 10:25:00,87.26,87.34,87.26,87.33,9100.0,57.7247,57.7776,57.7247,57.771,9100.0
2007-06-29 10:30:00,87.34,87.35,87.29,87.32,13000.0,57.7776,57.7842,57.7445,57.7644,13000.0
2007-06-29 10:35:00,87.32,87.33,87.29,87.32,4600.0,57.7644,57.771,57.7445,57.7644,4600.0
2007-06-29 10:40:00,87.36,87.38,87.32,87.36,5100.0,57.7908,57.804,57.7644,57.7908,5100.0
2007-06-29 10:45:00,87.34,87.35,87.34,87.35,5500.0,57.7776,57.7842,57.7776,57.7842,5500.0
2007-06-29 10:50:00,87.32,87.32,87.3,87.3,4200.0,57.7644,57.7644,57.7511,57.7511,4200.0
2007-06-29 10:55:00,87.32,87.33,87.3,87.3,3000.0,57.7644,57.771,57.7511,57.7511,3000.0
2007-06-29 11:00:00,87.31,87.31,87.24,87.24,2000.0,57.7577,57.7577,57.7114,57.7114,2000.0
2007-06-29 11:05:00,87.23,87.23,87.11,87.21,14000.0,57.7048,57.7048,57.6254,57.6916,14000.0
2007-06-29 11:10:00,87.2,87.23,87.19,87.19,3300.0,57.685,57.7048,57.6784,57.6784,3300.0
2007-06-29 11:15:00,87.2,87.25,87.2,87.23,1300.0,57.685,57.7181,57.685,57.7048,1300.0
2007-06-29 11:20:00,87.26,87.3,87.26,87.28,13200.0,57.7247,57.7511,57.7247,57.7379,13200.0
2007-06-29 11:25:00,87.25,87.3,87.24,87.29,193100.0,57.7181,57.7511,57.7114,57.7445,193100.0
2007-06-29 11:30:00,87.3,87.31,87.24,87.3,16300.0,57.7511,57.7577,57.7114,57.7511,16300.0
2007-06-29 11:35:00,87.31,87.31,87.28,87.29,2400.0,57.7577,57.7577,57.7379,57.7445,2400.0
2007-06-29 11:40:00,87.31,87.36,87.31,87.33,2100.0,57.7577,57.7908,57.7577,57.771,2100.0
2007-06-29 11:45:00,87.32,87.32,87.27,87.29,6900.0,57.7644,57.7644,57.7313,57.7445,6900.0
2007-06-29 11:50:00,87.3,87.3,87.25,87.26,16500.0,57.7511,57.7511,57.7181,57.7247,16500.0
2007-06-29 11:55:00,87.25,87.25,87.2,87.2,2400.0,57.7181,57.7181,57.685,57.685,2400.0
2007-06-29 12:00:00,87.21,87.25,87.16,87.16,6800.0,57.6916,57.7181,57.6585,57.6585,6800.0
2007-06-29 12:05:00,87.17,87.21,87.17,87.2,7000.0,57.6651,57.6916,57.6651,57.685,7000.0
2007-06-29 12:10:00,87.2,87.2,87.06,87.08,16300.0,57.685,57.685,57.5924,57.6056,16300.0
2007-06-29 12:15:00,87.1,87.1,86.98,87.0,22900.0,57.6188,57.6188,57.5394,57.5527,22900.0
2007-06-29 12:20:00,87.0,87.04,86.93,86.98,30800.0,57.5527,57.5791,57.5064,57.5394,30800.0
2007-06-29 12:25:00,87.0,87.04,86.99,86.99,4000.0,57.5527,57.5791,57.5461,57.5461,4000.0
2007-06-29 12:30:00,86.98,86.98,86.87,86.88,34000.0,57.5394,57.5394,57.4667,57.4733,34000.0
2007-06-29 12:35:00,86.83,86.9,86.76,86.88,26900.0,57.4402,57.4865,57.3939,57.4733,26900.0
2007-06-29 12:40:00,86.88,86.97,86.88,86.97,11400.0,57.4733,57.5328,57.4733,57.5328,11400.0
2007-06-29 12:45:00,86.97,86.97,86.92,86.92,3900.0,57.5328,57.5328,57.4997,57.4997,3900.0
2007-06-29 12:50:00,86.92,86.95,86.92,86.95,1800.0,57.4997,57.5196,57.4997,57.5196,1800.0
2007-06-29 12:55:00,86.95,86.96,86.91,86.91,3600.0,57.5196,57.5262,57.4931,57.4931,3600.0
2007-06-29 13:00:00,86.86,86.94,86.86,86.91,14300.0,57.4601,57.513,57.4601,57.4931,14300.0
2007-06-29 13:05:00,86.91,86.91,86.82,86.82,24000.0,57.4931,57.4931,57.4336,57.4336,24000.0
2007-06-29 13:10:00,86.81,86.89,86.81,86.82,29200.0,57.427,57.4799,57.427,57.4336,29200.0
2007-06-29 13:15:00,86.85,86.86,86.77,86.85,24200.0,57.4534,57.4601,57.4005,57.4534,24200.0
2007-06-29 13:20:00,86.87,86.94,86.84,86.94,8900.0,57.4667,57.513,57.4468,57.513,8900.0
2007-06-29 13:25:00,86.94,86.97,86.9,86.9,14800.0,57.513,57.5328,57.4865,57.4865,14800.0
2007-06-29 13:30:00,86.91,86.92,86.82,86.88,27000.0,57.4931,57.4997,57.4336,57.4733,27000.0
2007-06-29 13:35:00,86.9,86.96,86.86,86.91,30300.0,57.4865,57.5262,57.4601,57.4931,30300.0
2007-06-29 13:40:00,86.9,86.97,86.88,86.91,7100.0,57.4865,57.5328,57.4733,57.4931,7100.0
2007-06-29 13:45:00,86.95,87.08,86.9,87.08,11200.0,57.5196,57.6056,57.4865,57.6056,11200.0
2007-06-29 13:50:00,87.07,87.07,86.99,87.02,3400.0,57.599,57.599,57.5461,57.5659,3400.0
2007-06-29 13:55:00,87.04,87.11,87.0,87.0,6500.0,57.5791,57.6254,57.5527,57.5527,6500.0
2007-06-29 14:00:00,87.0,87.02,86.89,86.94,79800.0,57.5527,57.5659,57.4799,57.513,79800.0
2007-06-29 14:05:00,86.94,86.95,86.66,86.75,40800.0,57.513,57.5196,57.3278,57.3873,40800.0
2007-06-29 14:10:00,86.74,86.77,86.61,86.73,41300.0,57.3807,57.4005,57.2947,57.3741,41300.0
2007-06-29 14:15:00,86.72,86.79,86.69,86.75,27800.0,57.3674,57.4137,57.3476,57.3873,27800.0
2007-06-29 14:20:00,86.73,86.76,86.67,86.76,16900.0,57.3741,57.3939,57.3344,57.3939,16900.0
2007-06-29 14:25:00,86.77,86.8,86.65,86.72,10700.0,57.4005,57.4204,57.3211,57.3674,10700.0
2007-06-29 14:30:00,86.71,86.75,86.61,86.73,11900.0,57.3608,57.3873,57.2947,57.3741,11900.0
2007-06-29 14:35:00,86.73,86.85,86.73,86.81,6900.0,57.3741,57.4534,57.3741,57.427,6900.0
2007-06-29 14:40:00,86.82,86.94,86.82,86.89,10100.0,57.4336,57.513,57.4336,57.4799,10100.0
2007-06-29 14:45:00,86.9,86.91,86.81,86.84,8500.0,57.4865,57.4931,57.427,57.4468,8500.0
2007-06-29 14:50:00,86.85,86.86,86.8,86.84,28500.0,57.4534,57.4601,57.4204,57.4468,28500.0
2007-06-29 14:55:00,86.83,86.85,86.78,86.82,23100.0,57.4402,57.4534,57.4071,57.4336,23100.0
2007-06-29 15:00:00,86.83,86.86,86.63,86.63,24400.0,57.4402,57.4601,57.3079,57.3079,24400.0
2007-06-29 15:05:00,86.61,86.64,86.43,86.57,59100.0,57.2947,57.3145,57.1756,57.2682,59100.0
2007-06-29 15:10:00,86.57,86.57,86.18,86.27,50600.0,57.2682,57.2682,57.0102,57.0698,50600.0
2007-06-29 15:15:00,86.24,86.43,86.24,86.39,60300.0,57.0499,57.1756,57.0499,57.1491,60300.0
2007-06-29 15:20:00,86.39,86.41,86.31,86.36,15300.0,57.1491,57.1624,57.0962,57.1293,15300.0
2007-06-29 15:25:00,86.35,86.35,86.18,86.18,57900.0,57.1227,57.1227,57.0102,57.0102,57900.0
2007-06-29 15:30:00,86.16,86.28,86.16,86.28,32000.0,56.997,57.0764,56.997,57.0764,32000.0
2007-06-29 15:35:00,86.3,86.5,86.27,86.47,49000.0,57.0896,57.2219,57.0698,57.2021,49000.0
2007-06-29 15:40:00,86.46,86.74,86.46,86.67,87600.0,57.1954,57.3807,57.1954,57.3344,87600.0
2007-06-29 15:45:00,86.66,86.7,86.57,86.7,30400.0,57.3278,57.3542,57.2682,57.3542,30400.0
2007-06-29 15:50:00,86.7,86.81,86.65,86.66,43200.0,57.3542,57.427,57.3211,57.3278,43200.0
2007-06-29 15:55:00,86.68,86.74,86.62,86.73,18600.0,57.341,57.3807,57.3013,57.3741,18600.0
2007-06-29 16:00:00,86.69,86.81,86.69,86.8,6700.0,57.3476,57.427,57.3476,57.4204,6700.0
2007-06-29 16:05:00,86.8,86.8,86.8,86.8,0.0,57.4204,57.4204,57.4204,57.4204,0.0
2007-06-29 16:10:00,86.8,86.8,86.8,86.8,0.0,57.4204,57.4204,57.4204,57.4204,0.0
2007-07-03 09:30:00,87.99,88.02,87.93,87.99,25200.0,58.2076,58.2274,58.1679,58.2076,25200.0
2007-07-03 09:35:00,87.96,87.97,87.9,87.97,36700.0,58.1877,58.1943,58.148,58.1943,36700.0
2007-07-03 09:40:00,87.98,88.09,87.98,88.07,7200.0,58.201,58.2737,58.201,58.2605,7200.0
2007-07-03 09:45:00,88.09,88.09,88.04,88.04,2700.0,58.2737,58.2737,58.2407,58.2407,2700.0
2007-07-03 09:50:00,88.07,88.07,88.03,88.06,3600.0,58.2605,58.2605,58.234,58.2539,3600.0
2007-07-03 09:55:00,88.06,88.11,88.05,88.11,2700.0,58.2539,58.287,58.2473,58.287,2700.0
2007-07-03 10:00:00,88.11,88.17,88.04,88.06,26100.0,58.287,58.3267,58.2407,58.2539,26100.0
2007-07-03 10:05:00,88.06,88.1,88.04,88.1,8700.0,58.2539,58.2803,58.2407,58.2803,8700.0
2007-07-03 10:10:00,88.09,88.09,88.05,88.07,1800.0,58.2737,58.2737,58.2473,58.2605,1800.0
2007-07-03 10:15:00,88.09,88.11,88.05,88.11,8000.0,58.2737,58.287,58.2473,58.287,8000.0
2007-07-03 10:20:00,88.12,88.14,88.12,88.12,5000.0,58.2936,58.3068,58.2936,58.2936,5000.0
2007-07-03 10:25:00,88.11,88.2,88.11,88.2,8300.0,58.287,58.3465,58.287,58.3465,8300.0
2007-07-03 10:30:00,88.18,88.19,88.14,88.17,5800.0,58.3333,58.3399,58.3068,58.3267,5800.0
2007-07-03 10:35:00,88.14,88.14,88.1,88.13,13300.0,58.3068,58.3068,58.2803,58.3002,13300.0
2007-07-03 10:40:00,88.12,88.14,88.1,88.12,6200.0,58.2936,58.3068,58.2803,58.2936,6200.0
2007-07-03 10:45:00,88.12,88.12,88.09,88.11,12700.0,58.2936,58.2936,58.2737,58.287,12700.0
2007-07-03 10:50:00,88.11,88.11,88.08,88.11,13700.0,58.287,58.287,58.2671,58.287,13700.0
2007-07-03 10:55:00,88.11,88.12,88.07,88.09,36900.0,58.287,58.2936,58.2605,58.2737,36900.0
2007-07-03 11:00:00,88.08,88.1,88.01,88.01,133900.0,58.2671,58.2803,58.2208,58.2208,133900.0
2007-07-03 11:05:00,88.01,88.03,88.0,88.03,5200.0,58.2208,58.234,58.2142,58.234,5200.0
2007-07-03 11:10:00,88.01,88.01,87.95,87.95,10900.0,58.2208,58.2208,58.1811,58.1811,10900.0
2007-07-03 11:15:00,87.95,87.98,87.95,87.97,19500.0,58.1811,58.201,58.1811,58.1943,19500.0
2007-07-03 11:20:00,87.96,87.98,87.94,87.98,17300.0,58.1877,58.201,58.1745,58.201,17300.0
2007-07-03 11:25:00,87.98,87.98,87.94,87.96,18400.0,58.201,58.201,58.1745,58.1877,18400.0
2007-07-03 11:30:00,87.96,87.98,87.96,87.97,10800.0,58.1877,58.201,58.1877,58.1943,10800.0
2007-07-03 11:35:00,87.97,87.97,87.9,87.95,48200.0,58.1943,58.1943,58.148,58.1811,48200.0
2007-07-03 11:40:00,87.95,88.0,87.95,87.95,25900.0,58.1811,58.2142,58.1811,58.1811,25900.0
2007-07-03 11:45:00,87.94,87.96,87.92,87.93,8400.0,58.1745,58.1877,58.1613,58.1679,8400.0
2007-07-03 11:50:00,87.93,87.95,87.92,87.94,15300.0,58.1679,58.1811,58.1613,58.1745,15300.0
2007-07-03 11:55:00,87.93,87.97,87.92,87.96,13600.0,58.1679,58.1943,58.1613,58.1877,13600.0
2007-07-03 12:00:00,87.96,87.99,87.96,87.97,2100.0,58.1877,58.2076,58.1877,58.1943,2100.0
2007-07-03 12:05:00,87.96,88.01,87.96,88.01,5900.0,58.1877,58.2208,58.1877,58.2208,5900.0
2007-07-03 12:10:00,88.0,88.0,87.96,87.99,12200.0,58.2142,58.2142,58.1877,58.2076,12200.0
2007-07-03 12:15:00,88.0,88.02,88.0,88.02,2300.0,58.2142,58.2274,58.2142,58.2274,2300.0
2007-07-03 12:20:00,88.02,88.08,88.02,88.06,9400.0,58.2274,58.2671,58.2274,58.2539,9400.0
2007-07-03 12:25:00,88.07,88.08,88.03,88.05,25900.0,58.2605,58.2671,58.234,58.2473,25900.0
2007-07-03 12:30:00,88.09,88.09,88.05,88.07,8900.0,58.2737,58.2737,58.2473,58.2605,8900.0
2007-07-03 12:35:00,88.05,88.07,88.04,88.07,10300.0,58.2473,58.2605,58.2407,58.2605,10300.0
2007-07-03 12:40:00,88.07,88.11,88.07,88.11,2500.0,58.2605,58.287,58.2605,58.287,2500.0
2007-07-03 12:45:00,88.11,88.12,88.06,88.06,10400.0,58.287,58.2936,58.2539,58.2539,10400.0
2007-07-03 12:50:00,88.07,88.08,88.01,88.03,8300.0,58.2605,58.2671,58.2208,58.234,8300.0
2007-07-03 12:55:00,88.01,88.06,88.01,88.02,9300.0,58.2208,58.2539,58.2208,58.2274,9300.0
2007-07-03 13:00:00,88.04,88.11,88.04,88.11,500.0,58.2407,58.287,58.2407,58.287,500.0
2007-07-03 13:05:00,88.1,88.1,88.1,88.1,100.0,58.2803,58.2803,58.2803,58.2803,100.0
2007-07-03 13:10:00,88.1,88.1,88.1,88.1,0.0,58.2803,58.2803,58.2803,58.2803,0.0
2007-07-05 09:30:00,88.07,88.07,87.85,87.94,67000.0,58.2605,58.2605,58.115,58.1745,67000.0
2007-07-05 09:35:00,87.95,87.99,87.93,87.95,19600.0,58.1811,58.2076,58.1679,58.1811,19600.0
2007-07-05 09:40:00,87.95,87.95,87.91,87.93,64600.0,58.1811,58.1811,58.1547,58.1679,64600.0
2007-07-05 09:45:00,87.91,88.04,87.91,88.02,86200.0,58.1547,58.2407,58.1547,58.2274,86200.0
2007-07-05 09:50:00,88.04,88.1,88.04,88.06,6400.0,58.2407,58.2803,58.2407,58.2539,6400.0
2007-07-05 09:55:00,88.08,88.1,88.04,88.04,4400.0,58.2671,58.2803,58.2407,58.2407,4400.0
2007-07-05 10:00:00,88.05,88.09,88.01,88.03,25600.0,58.2473,58.2737,58.2208,58.234,25600.0
2007-07-05 10:05:00,88.06,88.06,87.97,88.04,9300.0,58.2539,58.2539,58.1943,58.2407,9300.0
2007-07-05 10:10:00,88.05,88.09,88.0,88.0,8200.0,58.2473,58.2737,58.2142,58.2142,8200.0
2007-07-05 10:15:00,88.0,88.03,87.96,87.99,17500.0,58.2142,58.234,58.1877,58.2076,17500.0
2007-07-05 10:20:00,87.99,88.02,87.96,87.98,3100.0,58.2076,58.2274,58.1877,58.201,3100.0
2007-07-05 10:25:00,87.97,88.01,87.97,88.0,9400.0,58.1943,58.2208,58.1943,58.2142,9400.0
2007-07-05 10:30:00,88.01,88.05,87.97,88.03,36000.0,58.2208,58.2473,58.1943,58.234,36000.0
2007-07-05 10:35:00,88.03,88.09,88.01,88.02,5600.0,58.234,58.2737,58.2208,58.2274,5600.0
2007-07-05 10:40:00,88.03,88.03,87.96,88.0,13100.0,58.234,58.234,58.1877,58.2142,13100.0
2007-07-05 10:45:00,87.99,87.99,87.91,87.91,5300.0,58.2076,58.2076,58.1547,58.1547,5300.0
2007-07-05 10:50:00,87.88,87.88,87.83,87.87,7700.0,58.1348,58.1348,58.1017,58.1282,7700.0
2007-07-05 10:55:00,87.88,87.91,87.88,87.9,5700.0,58.1348,58.1547,58.1348,58.148,5700.0
2007-07-05 11:00:00,87.87,87.87,87.73,87.76,49200.0,58.1282,58.1282,58.0356,58.0554,49200.0
2007-07-05 11:05:00,87.78,87.81,87.76,87.77,12900.0,58.0687,58.0885,58.0554,58.062,12900.0
2007-07-05 11:10:00,87.78,87.8,87.73,87.76,8600.0,58.0687,58.0819,58.0356,58.0554,8600.0
2007-07-05 11:15:00,87.77,87.8,87.75,87.76,18700.0,58.062,58.0819,58.0488,58.0554,18700.0
2007-07-05 11:20:00,87.79,87.89,87.78,87.84,10400.0,58.0753,58.1414,58.0687,58.1083,10400.0
2007-07-05 11:25:00,87.84,87.86,87.83,87.85,5400.0,58.1083,58.1216,58.1017,58.115,5400.0
2007-07-05 11:30:00,87.83,87.84,87.8,87.82,12700.0,58.1017,58.1083,58.0819,58.0951,12700.0
2007-07-05 11:35:00,87.82,87.85,87.81,87.82,3100.0,58.0951,58.115,58.0885,58.0951,3100.0
2007-07-05 11:40:00,87.82,87.87,87.78,87.78,9200.0,58.0951,58.1282,58.0687,58.0687,9200.0
2007-07-05 11:45:00,87.78,87.78,87.73,87.76,9600.0,58.0687,58.0687,58.0356,58.0554,9600.0
2007-07-05 11:50:00,87.76,87.79,87.75,87.76,5400.0,58.0554,58.0753,58.0488,58.0554,5400.0
2007-07-05 11:55:00,87.76,87.76,87.72,87.73,4500.0,58.0554,58.0554,58.029,58.0356,4500.0
2007-07-05 12:00:00,87.75,87.83,87.74,87.8,17500.0,58.0488,58.1017,58.0422,58.0819,17500.0
2007-07-05 12:05:00,87.8,87.8,87.7,87.73,6300.0,58.0819,58.0819,58.0157,58.0356,6300.0
2007-07-05 12:10:00,87.73,87.73,87.64,87.68,12100.0,58.0356,58.0356,57.976,58.0025,12100.0
2007-07-05 12:15:00,87.68,87.74,87.68,87.7,8300.0,58.0025,58.0422,58.0025,58.0157,8300.0
2007-07-05 12:20:00,87.68,87.71,87.65,87.65,12700.0,58.0025,58.0224,57.9827,57.9827,12700.0
2007-07-05 12:25:00,87.64,87.64,87.58,87.58,7700.0,57.976,57.976,57.9364,57.9364,7700.0
2007-07-05 12:30:00,87.59,87.6,87.49,87.49,9600.0,57.943,57.9496,57.8768,57.8768,9600.0
2007-07-05 12:35:00,87.49,87.53,87.48,87.48,29200.0,57.8768,57.9033,57.8702,57.8702,29200.0
2007-07-05 12:40:00,87.49,87.52,87.48,87.51,3300.0,57.8768,57.8967,57.8702,57.89,3300.0
2007-07-05 12:45:00,87.51,87.55,87.47,87.47,3400.0,57.89,57.9165,57.8636,57.8636,3400.0
2007-07-05 12:50:00,87.49,87.54,87.49,87.53,5800.0,57.8768,57.9099,57.8768,57.9033,5800.0
2007-07-05 12:55:00,87.53,87.55,87.5,87.52,3900.0,57.9033,57.9165,57.8834,57.8967,3900.0
2007-07-05 13:00:00,87.5,87.57,87.5,87.57,2300.0,57.8834,57.9297,57.8834,57.9297,2300.0
2007-07-05 13:05:00,87.57,87.57,87.56,87.56,4400.0,57.9297,57.9297,57.9231,57.9231,4400.0
2007-07-05 13:10:00,87.55,87.66,87.55,87.62,11800.0,57.9165,57.9893,57.9165,57.9628,11800.0
2007-07-05 13:15:00,87.63,87.65,87.61,87.64,11100.0,57.9694,57.9827,57.9562,57.976,11100.0
2007-07-05 13:20:00,87.62,87.65,87.61,87.63,15800.0,57.9628,57.9827,57.9562,57.9694,15800.0
2007-07-05 13:25:00,87.64,87.66,87.63,87.66,84900.0,57.976,57.9893,57.9694,57.9893,84900.0
2007-07-05 13:30:00,87.66,87.7,87.65,87.68,60100.0,57.9893,58.0157,57.9827,58.0025,60100.0
2007-07-05 13:35:00,87.67,87.74,87.67,87.7,4900.0,57.9959,58.0422,57.9959,58.0157,4900.0
2007-07-05 13:40:00,87.68,87.68,87.63,87.65,2300.0,58.0025,58.0025,57.9694,57.9827,2300.0
2007-07-05 13:45:00,87.64,87.66,87.64,87.64,4600.0,57.976,57.9893,57.976,57.976,4600.0
2007-07-05 13:50:00,87.65,87.66,87.64,87.64,1400.0,57.9827,57.9893,57.976,57.976,1400.0
2007-07-05 13:55:00,87.64,87.64,87.6,87.6,17500.0,57.976,57.976,57.9496,57.9496,17500.0
2007-07-05 14:00:00,87.59,87.6,87.57,87.58,4400.0,57.943,57.9496,57.9297,57.9364,4400.0
2007-07-05 14:05:00,87.6,87.65,87.6,87.63,24300.0,57.9496,57.9827,57.9496,57.9694,24300.0
2007-07-05 14:10:00,87.63,87.66,87.62,87.66,8800.0,57.9694,57.9893,57.9628,57.9893,8800.0
2007-07-05 14:15:00,87.65,87.79,87.65,87.71,9300.0,57.9827,58.0753,57.9827,58.0224,9300.0
2007-07-05 14:20:00,87.74,87.76,87.74,87.75,3200.0,58.0422,58.0554,58.0422,58.0488,3200.0
2007-07-05 14:25:00,87.76,87.76,87.72,87.76,3500.0,58.0554,58.0554,58.029,58.0554,3500.0
2007-07-05 14:30:00,87.76,87.84,87.75,87.84,19100.0,58.0554,58.1083,58.0488,58.1083,19100.0
2007-07-05 14:35:00,87.83,87.83,87.78,87.8,17400.0,58.1017,58.1017,58.0687,58.0819,17400.0
2007-07-05 14:40:00,87.78,87.78,87.74,87.75,3400.0,58.0687,58.0687,58.0422,58.0488,3400.0
2007-07-05 14:45:00,87.75,87.81,87.75,87.81,1700.0,58.0488,58.0885,58.0488,58.0885,1700.0
2007-07-05 14:50:00,87.82,87.82,87.78,87.79,10600.0,58.0951,58.0951,58.0687,58.0753,10600.0
2007-07-05 14:55:00,87.79,87.8,87.74,87.8,5900.0,58.0753,58.0819,58.0422,58.0819,5900.0
2007-07-05 15:00:00,87.8,87.8,87.72,87.74,27000.0,58.0819,58.0819,58.029,58.0422,27000.0
2007-07-05 15:05:00,87.73,87.81,87.73,87.81,51000.0,58.0356,58.0885,58.0356,58.0885,51000.0
2007-07-05 15:10:00,87.8,87.81,87.77,87.79,29900.0,58.0819,58.0885,58.062,58.0753,29900.0
2007-07-05 15:15:00,87.78,87.79,87.72,87.72,18300.0,58.0687,58.0753,58.029,58.029,18300.0
2007-07-05 15:20:00,87.73,87.77,87.73,87.77,38500.0,58.0356,58.062,58.0356,58.062,38500.0
2007-07-05 15:25:00,87.77,87.81,87.77,87.81,38700.0,58.062,58.0885,58.062,58.0885,38700.0
2007-07-05 15:30:00,87.8,87.82,87.76,87.8,35000.0,58.0819,58.0951,58.0554,58.0819,35000.0
2007-07-05 15:35:00,87.8,87.86,87.79,87.85,16800.0,58.0819,58.1216,58.0753,58.115,16800.0
2007-07-05 15:40:00,87.85,87.86,87.81,87.84,27700.0,58.115,58.1216,58.0885,58.1083,27700.0
2007-07-05 15:45:00,87.83,87.91,87.83,87.9,12100.0,58.1017,58.1547,58.1017,58.148,12100.0
2007-07-05 15:50:00,87.9,87.92,87.86,87.87,26300.0,58.148,58.1613,58.1216,58.1282,26300.0
2007-07-05 15:55:00,87.87,87.87,87.83,87.85,16400.0,58.1282,58.1282,58.1017,58.115,16400.0
2007-07-05 16:00:00,87.85,87.86,87.85,87.86,5300.0,58.115,58.1216,58.115,58.1216,5300.0
2007-07-05 16:05:00,87.75,87.75,87.75,87.75,300.0,58.0488,58.0488,58.0488,58.0488,300.0
2007-07-05 16:10:00,87.75,87.75,87.75,87.75,0.0,58.0488,58.0488,58.0488,58.0488,0.0
2007-07-06 09:30:00,87.89,87.93,87.81,87.81,37200.0,58.1414,58.1679,58.0885,58.0885,37200.0
2007-07-06 09:35:00,87.81,87.82,87.74,87.76,58100.0,58.0885,58.0951,58.0422,58.0554,58100.0
2007-07-06 09:40:00,87.75,87.79,87.7,87.71,24400.0,58.0488,58.0753,58.0157,58.0224,24400.0
2007-07-06 09:45:00,87.7,87.7,87.62,87.68,36700.0,58.0157,58.0157,57.9628,58.0025,36700.0
2007-07-06 09:50:00,87.68,87.69,87.63,87.64,35400.0,58.0025,58.0091,57.9694,57.976,35400.0
2007-07-06 09:55:00,87.62,87.71,87.58,87.68,13200.0,57.9628,58.0224,57.9364,58.0025,13200.0
2007-07-06 10:00:00,87.68,87.82,87.68,87.76,75900.0,58.0025,58.0951,58.0025,58.0554,75900.0
2007-07-06 10:05:00,87.75,87.86,87.75,87.81,51900.0,58.0488,58.1216,58.0488,58.0885,51900.0
2007-07-06 10:10:00,87.8,87.82,87.78,87.8,21900.0,58.0819,58.0951,58.0687,58.0819,21900.0
2007-07-06 10:15:00,87.82,87.89,87.82,87.89,1800.0,58.0951,58.1414,58.0951,58.1414,1800.0
2007-07-06 10:20:00,87.88,87.88,87.79,87.86,6900.0,58.1348,58.1348,58.0753,58.1216,6900.0
2007-07-06 10:25:00,87.86,87.89,87.84,87.89,5300.0,58.1216,58.1414,58.1083,58.1414,5300.0
2007-07-06 10:30:00,87.96,87.96,87.88,87.91,14000.0,58.1877,58.1877,58.1348,58.1547,14000.0
2007-07-06 10:35:00,87.9,87.9,87.83,87.86,16400.0,58.148,58.148,58.1017,58.1216,16400.0
2007-07-06 10:40:00,87.83,87.84,87.78,87.84,35200.0,58.1017,58.1083,58.0687,58.1083,35200.0
2007-07-06 10:45:00,87.87,87.91,87.87,87.89,16900.0,58.1282,58.1547,58.1282,58.1414,16900.0
2007-07-06 10:50:00,87.89,87.92,87.89,87.92,5200.0,58.1414,58.1613,58.1414,58.1613,5200.0
2007-07-06 10:55:00,87.9,87.9,87.8,87.84,6400.0,58.148,58.148,58.0819,58.1083,6400.0
2007-07-06 11:00:00,87.84,87.9,87.81,87.9,11600.0,58.1083,58.148,58.0885,58.148,11600.0
2007-07-06 11:05:00,87.91,87.97,87.91,87.96,14400.0,58.1547,58.1943,58.1547,58.1877,14400.0
2007-07-06 11:10:00,87.94,88.01,87.94,87.94,9600.0,58.1745,58.2208,58.1745,58.1745,9600.0
2007-07-06 11:15:00,87.95,87.97,87.94,87.95,13800.0,58.1811,58.1943,58.1745,58.1811,13800.0
2007-07-06 11:20:00,87.95,87.99,87.94,87.97,10300.0,58.1811,58.2076,58.1745,58.1943,10300.0
2007-07-06 11:25:00,87.98,87.99,87.97,87.97,2300.0,58.201,58.2076,58.1943,58.1943,2300.0
2007-07-06 11:30:00,88.02,88.08,88.02,88.08,9700.0,58.2274,58.2671,58.2274,58.2671,9700.0
2007-07-06 11:35:00,88.07,88.08,88.03,88.04,13400.0,58.2605,58.2671,58.234,58.2407,13400.0
2007-07-06 11:40:00,88.04,88.05,88.02,88.04,4000.0,58.2407,58.2473,58.2274,58.2407,4000.0
2007-07-06 11:45:00,88.05,88.05,87.97,87.97,3900.0,58.2473,58.2473,58.1943,58.1943,3900.0
2007-07-06 11:50:00,87.97,87.98,87.96,87.96,1500.0,58.1943,58.201,58.1877,58.1877,1500.0
2007-07-06 11:55:00,87.97,87.98,87.97,87.97,1200.0,58.1943,58.201,58.1943,58.1943,1200.0
2007-07-06 12:00:00,87.98,87.99,87.98,87.99,2400.0,58.201,58.2076,58.201,58.2076,2400.0
2007-07-06 12:05:00,87.99,88.01,87.99,87.99,1700.0,58.2076,58.2208,58.2076,58.2076,1700.0
2007-07-06 12:10:00,87.99,88.0,87.94,87.94,4700.0,58.2076,58.2142,58.1745,58.1745,4700.0
2007-07-06 12:15:00,87.93,87.93,87.86,87.87,6300.0,58.1679,58.1679,58.1216,58.1282,6300.0
2007-07-06 12:20:00,87.88,87.91,87.84,87.87,15400.0,58.1348,58.1547,58.1083,58.1282,15400.0
2007-07-06 12:25:00,87.87,87.9,87.81,87.88,35600.0,58.1282,58.148,58.0885,58.1348,35600.0
2007-07-06 12:30:00,87.88,87.89,87.84,87.86,17100.0,58.1348,58.1414,58.1083,58.1216,17100.0
2007-07-06 12:35:00,87.87,87.91,87.87,87.88,4100.0,58.1282,58.1547,58.1282,58.1348,4100.0
2007-07-06 12:40:00,87.93,87.93,87.91,87.91,1400.0,58.1679,58.1679,58.1547,58.1547,1400.0
2007-07-06 12:45:00,87.91,87.94,87.91,87.93,1000.0,58.1547,58.1745,58.1547,58.1679,1000.0
2007-07-06 12:50:00,87.91,87.94,87.89,87.94,3800.0,58.1547,58.1745,58.1414,58.1745,3800.0
2007-07-06 12:55:00,87.94,87.96,87.93,87.94,900.0,58.1745,58.1877,58.1679,58.1745,900.0
2007-07-06 13:00:00,87.95,87.95,87.89,87.89,2800.0,58.1811,58.1811,58.1414,58.1414,2800.0
2007-07-06 13:05:00,87.9,87.91,87.9,87.9,800.0,58.148,58.1547,58.148,58.148,800.0
2007-07-06 13:10:00,87.93,87.95,87.91,87.95,1100.0,58.1679,58.1811,58.1547,58.1811,1100.0
2007-07-06 13:15:00,87.95,87.97,87.92,87.92,5100.0,58.1811,58.1943,58.1613,58.1613,5100.0
2007-07-06 13:20:00,87.92,87.96,87.92,87.96,3500.0,58.1613,58.1877,58.1613,58.1877,3500.0
2007-07-06 13:25:00,87.96,87.96,87.94,87.95,1400.0,58.1877,58.1877,58.1745,58.1811,1400.0
2007-07-06 13:30:00,87.94,87.96,87.91,87.96,7000.0,58.1745,58.1877,58.1547,58.1877,7000.0
2007-07-06 13:35:00,87.93,87.94,87.92,87.94,8600.0,58.1679,58.1745,58.1613,58.1745,8600.0
2007-07-06 13:40:00,87.93,87.96,87.87,87.87,20700.0,58.1679,58.1877,58.1282,58.1282,20700.0
2007-07-06 13:45:00,87.92,87.93,87.89,87.92,12500.0,58.1613,58.1679,58.1414,58.1613,12500.0
2007-07-06 13:50:00,87.92,87.97,87.91,87.97,2800.0,58.1613,58.1943,58.1547,58.1943,2800.0
2007-07-06 13:55:00,87.98,88.01,87.97,87.98,17900.0,58.201,58.2208,58.1943,58.201,17900.0
2007-07-06 14:00:00,87.99,88.0,87.93,87.95,18300.0,58.2076,58.2142,58.1679,58.1811,18300.0
2007-07-06 14:05:00,87.95,88.0,87.95,88.0,5500.0,58.1811,58.2142,58.1811,58.2142,5500.0
2007-07-06 14:10:00,88.01,88.11,88.01,88.09,30400.0,58.2208,58.287,58.2208,58.2737,30400.0
2007-07-06 14:15:00,88.09,88.1,88.01,88.05,5700.0,58.2737,58.2803,58.2208,58.2473,5700.0
2007-07-06 14:20:00,88.04,88.06,88.01,88.02,4400.0,58.2407,58.2539,58.2208,58.2274,4400.0
2007-07-06 14:25:00,88.0,88.05,88.0,88.04,2200.0,58.2142,58.2473,58.2142,58.2407,2200.0
2007-07-06 14:30:00,88.04,88.1,88.04,88.1,1700.0,58.2407,58.2803,58.2407,58.2803,1700.0
2007-07-06 14:35:00,88.11,88.16,88.11,88.15,3800.0,58.287,58.32,58.287,58.3134,3800.0
2007-07-06 14:40:00,88.14,88.15,88.12,88.15,1300.0,58.3068,58.3134,58.2936,58.3134,1300.0
2007-07-06 14:45:00,88.15,88.16,88.08,88.08,6600.0,58.3134,58.32,58.2671,58.2671,6600.0
2007-07-06 14:50:00,88.08,88.08,88.07,88.08,1100.0,58.2671,58.2671,58.2605,58.2671,1100.0
2007-07-06 14:55:00,88.08,88.12,88.07,88.12,6000.0,58.2671,58.2936,58.2605,58.2936,6000.0
2007-07-06 15:00:00,88.12,88.14,88.12,88.14,1300.0,58.2936,58.3068,58.2936,58.3068,1300.0
2007-07-06 15:05:00,88.17,88.2,88.16,88.19,2100.0,58.3267,58.3465,58.32,58.3399,2100.0
2007-07-06 15:10:00,88.19,88.2,88.15,88.15,14800.0,58.3399,58.3465,58.3134,58.3134,14800.0
2007-07-06 15:15:00,88.16,88.16,88.15,88.16,13100.0,58.32,58.32,58.3134,58.32,13100.0
2007-07-06 15:20:00,88.16,88.17,88.14,88.16,7200.0,58.32,58.3267,58.3068,58.32,7200.0
2007-07-06 15:25:00,88.16,88.21,88.15,88.21,5600.0,58.32,58.3531,58.3134,58.3531,5600.0
2007-07-06 15:30:00,88.19,88.24,88.19,88.2,26200.0,58.3399,58.373,58.3399,58.3465,26200.0
2007-07-06 15:35:00,88.22,88.23,88.18,88.2,5600.0,58.3597,58.3663,58.3333,58.3465,5600.0
2007-07-06 15:40:00,88.2,88.21,88.18,88.18,8000.0,58.3465,58.3531,58.3333,58.3333,8000.0
2007-07-06 15:45:00,88.17,88.17,88.08,88.1,34500.0,58.3267,58.3267,58.2671,58.2803,34500.0
2007-07-06 15:50:00,88.1,88.11,88.03,88.04,11200.0,58.2803,58.287,58.234,58.2407,11200.0
2007-07-06 15:55:00,88.04,88.12,88.03,88.1,24900.0,58.2407,58.2936,58.234,58.2803,24900.0
2007-07-06 16:00:00,88.1,88.19,88.1,88.19,5100.0,58.2803,58.3399,58.2803,58.3399,5100.0
2007-07-06 16:05:00,88.19,88.19,88.19,88.19,0.0,58.3399,58.3399,58.3399,58.3399,0.0
2007-07-06 16:10:00,88.19,88.19,88.19,88.19,0.0,58.3399,58.3399,58.3399,58.3399,0.0
2007-07-09 09:30:00,88.25,88.27,88.1,88.26,11800.0,58.3796,58.3928,58.2803,58.3862,11800.0
2007-07-09 09:35:00,88.26,88.26,88.22,88.24,16200.0,58.3862,58.3862,58.3597,58.373,16200.0
2007-07-09 09:40:00,88.26,88.31,88.26,88.27,5600.0,58.3862,58.4193,58.3862,58.3928,5600.0
2007-07-09 09:45:00,88.27,88.27,88.2,88.22,13600.0,58.3928,58.3928,58.3465,58.3597,13600.0
2007-07-09 09:50:00,88.22,88.24,88.21,88.22,8700.0,58.3597,58.373,58.3531,58.3597,8700.0
2007-07-09 09:55:00,88.22,88.22,88.16,88.2,13100.0,58.3597,58.3597,58.32,58.3465,13100.0
2007-07-09 10:00:00,88.24,88.24,88.21,88.24,11500.0,58.373,58.373,58.3531,58.373,11500.0
2007-07-09 10:05:00,88.24,88.28,88.21,88.28,21500.0,58.373,58.3994,58.3531,58.3994,21500.0
2007-07-09 10:10:00,88.29,88.31,88.26,88.31,21000.0,58.406,58.4193,58.3862,58.4193,21000.0
2007-07-09 10:15:00,88.29,88.29,88.23,88.27,4700.0,58.406,58.406,58.3663,58.3928,4700.0
2007-07-09 10:20:00,88.28,88.28,88.25,88.25,20800.0,58.3994,58.3994,58.3796,58.3796,20800.0
2007-07-09 10:25:00,88.21,88.21,88.19,88.2,3200.0,58.3531,58.3531,58.3399,58.3465,3200.0
2007-07-09 10:30:00,88.19,88.22,88.18,88.19,2600.0,58.3399,58.3597,58.3333,58.3399,2600.0
2007-07-09 10:35:00,88.16,88.16,88.05,88.07,19400.0,58.32,58.32,58.2473,58.2605,19400.0
2007-07-09 10:40:00,88.07,88.07,87.96,87.98,11900.0,58.2605,58.2605,58.1877,58.201,11900.0
2007-07-09 10:45:00,88.0,88.01,87.96,87.97,13600.0,58.2142,58.2208,58.1877,58.1943,13600.0
2007-07-09 10:50:00,87.99,88.04,87.96,88.02,28200.0,58.2076,58.2407,58.1877,58.2274,28200.0
2007-07-09 10:55:00,88.03,88.03,87.93,87.94,6800.0,58.234,58.234,58.1679,58.1745,6800.0
2007-07-09 11:00:00,87.92,88.07,87.92,88.07,31700.0,58.1613,58.2605,58.1613,58.2605,31700.0
2007-07-09 11:05:00,88.08,88.09,88.06,88.06,9700.0,58.2671,58.2737,58.2539,58.2539,9700.0
2007-07-09 11:10:00,88.07,88.08,88.02,88.02,8600.0,58.2605,58.2671,58.2274,58.2274,8600.0
2007-07-09 11:15:00,88.03,88.05,88.02,88.05,3900.0,58.234,58.2473,58.2274,58.2473,3900.0
2007-07-09 11:20:00,88.07,88.07,88.01,88.07,3500.0,58.2605,58.2605,58.2208,58.2605,3500.0
2007-07-09 11:25:00,88.07,88.13,88.06,88.1,4000.0,58.2605,58.3002,58.2539,58.2803,4000.0
2007-07-09 11:30:00,88.1,88.1,88.08,88.08,2400.0,58.2803,58.2803,58.2671,58.2671,2400.0
2007-07-09 11:35:00,88.07,88.07,88.05,88.06,21100.0,58.2605,58.2605,58.2473,58.2539,21100.0
2007-07-09 11:40:00,88.06,88.08,88.04,88.07,2900.0,58.2539,58.2671,58.2407,58.2605,2900.0
2007-07-09 11:45:00,88.08,88.08,88.02,88.05,6700.0,58.2671,58.2671,58.2274,58.2473,6700.0
2007-07-09 11:50:00,88.05,88.1,88.04,88.08,20600.0,58.2473,58.2803,58.2407,58.2671,20600.0
2007-07-09 11:55:00,88.09,88.1,88.08,88.08,13900.0,58.2737,58.2803,58.2671,58.2671,13900.0
2007-07-09 12:00:00,88.06,88.08,88.06,88.06,2100.0,58.2539,58.2671,58.2539,58.2539,2100.0
2007-07-09 12:05:00,88.07,88.07,88.03,88.03,3400.0,58.2605,58.2605,58.234,58.234,3400.0
2007-07-09 12:10:00,88.05,88.05,88.01,88.02,8700.0,58.2473,58.2473,58.2208,58.2274,8700.0
2007-07-09 12:15:00,88.02,88.09,88.02,88.09,8800.0,58.2274,58.2737,58.2274,58.2737,8800.0
2007-07-09 12:20:00,88.09,88.09,88.05,88.06,16700.0,58.2737,58.2737,58.2473,58.2539,16700.0
2007-07-09 12:25:00,88.04,88.09,88.04,88.09,9400.0,58.2407,58.2737,58.2407,58.2737,9400.0
2007-07-09 12:30:00,88.09,88.19,88.09,88.16,24200.0,58.2737,58.3399,58.2737,58.32,24200.0
2007-07-09 12:35:00,88.17,88.17,88.11,88.12,18900.0,58.3267,58.3267,58.287,58.2936,18900.0
2007-07-09 12:40:00,88.12,88.12,88.09,88.09,4800.0,58.2936,58.2936,58.2737,58.2737,4800.0
2007-07-09 12:45:00,88.1,88.11,88.06,88.09,17600.0,58.2803,58.287,58.2539,58.2737,17600.0
2007-07-09 12:50:00,88.09,88.19,88.09,88.19,7100.0,58.2737,58.3399,58.2737,58.3399,7100.0
2007-07-09 12:55:00,88.19,88.19,88.13,88.17,34600.0,58.3399,58.3399,58.3002,58.3267,34600.0
2007-07-09 13:00:00,88.13,88.19,88.13,88.16,16000.0,58.3002,58.3399,58.3002,58.32,16000.0
2007-07-09 13:05:00,88.16,88.16,88.07,88.09,6000.0,58.32,58.32,58.2605,58.2737,6000.0
2007-07-09 13:10:00,88.09,88.13,88.06,88.08,19200.0,58.2737,58.3002,58.2539,58.2671,19200.0
2007-07-09 13:15:00,88.1,88.14,88.08,88.14,20100.0,58.2803,58.3068,58.2671,58.3068,20100.0
2007-07-09 13:20:00,88.14,88.14,88.11,88.14,3800.0,58.3068,58.3068,58.287,58.3068,3800.0
2007-07-09 13:25:00,88.16,88.18,88.15,88.15,3800.0,58.32,58.3333,58.3134,58.3134,3800.0
2007-07-09 13:30:00,88.14,88.16,88.12,88.12,2200.0,58.3068,58.32,58.2936,58.2936,2200.0
2007-07-09 13:35:00,88.12,88.18,88.12,88.15,1400.0,58.2936,58.3333,58.2936,58.3134,1400.0
2007-07-09 13:40:00,88.16,88.17,88.15,88.15,2900.0,58.32,58.3267,58.3134,58.3134,2900.0
2007-07-09 13:45:00,88.15,88.16,88.14,88.14,1200.0,58.3134,58.32,58.3068,58.3068,1200.0
2007-07-09 13:50:00,88.14,88.21,88.14,88.2,17400.0,58.3068,58.3531,58.3068,58.3465,17400.0
2007-07-09 13:55:00,88.19,88.21,88.19,88.21,1300.0,58.3399,58.3531,58.3399,58.3531,1300.0
2007-07-09 14:00:00,88.21,88.21,88.16,88.16,3000.0,58.3531,58.3531,58.32,58.32,3000.0
2007-07-09 14:05:00,88.15,88.16,88.14,88.16,1000.0,58.3134,58.32,58.3068,58.32,1000.0
2007-07-09 14:10:00,88.16,88.18,88.13,88.15,8300.0,58.32,58.3333,58.3002,58.3134,8300.0
2007-07-09 14:15:00,88.14,88.14,88.07,88.09,33200.0,58.3068,58.3068,58.2605,58.2737,33200.0
2007-07-09 14:20:00,88.11,88.13,88.09,88.11,9600.0,58.287,58.3002,58.2737,58.287,9600.0
2007-07-09 14:25:00,88.1,88.1,88.04,88.07,19400.0,58.2803,58.2803,58.2407,58.2605,19400.0
2007-07-09 14:30:00,88.07,88.14,88.07,88.12,16800.0,58.2605,58.3068,58.2605,58.2936,16800.0
2007-07-09 14:35:00,88.12,88.21,88.12,88.16,20500.0,58.2936,58.3531,58.2936,58.32,20500.0
2007-07-09 14:40:00,88.17,88.19,88.16,88.18,4000.0,58.3267,58.3399,58.32,58.3333,4000.0
2007-07-09 14:45:00,88.19,88.32,88.19,88.28,8200.0,58.3399,58.4259,58.3399,58.3994,8200.0
2007-07-09 14:50:00,88.28,88.32,88.27,88.29,4900.0,58.3994,58.4259,58.3928,58.406,4900.0
2007-07-09 14:55:00,88.28,88.34,88.28,88.3,6700.0,58.3994,58.4391,58.3994,58.4127,6700.0
2007-07-09 15:00:00,88.31,88.38,88.3,88.33,41600.0,58.4193,58.4656,58.4127,58.4325,41600.0
2007-07-09 15:05:00,88.33,88.33,88.3,88.31,14700.0,58.4325,58.4325,58.4127,58.4193,14700.0
2007-07-09 15:10:00,88.31,88.32,88.3,88.32,4000.0,58.4193,58.4259,58.4127,58.4259,4000.0
2007-07-09 15:15:00,88.32,88.36,88.32,88.36,9500.0,58.4259,58.4523,58.4259,58.4523,9500.0
2007-07-09 15:20:00,88.35,88.35,88.28,88.28,17800.0,58.4457,58.4457,58.3994,58.3994,17800.0
2007-07-09 15:25:00,88.29,88.31,88.25,88.29,34100.0,58.406,58.4193,58.3796,58.406,34100.0
2007-07-09 15:30:00,88.28,88.3,88.25,88.3,25200.0,58.3994,58.4127,58.3796,58.4127,25200.0
2007-07-09 15:35:00,88.3,88.31,88.28,88.3,13800.0,58.4127,58.4193,58.3994,58.4127,13800.0
2007-07-09 15:40:00,88.29,88.3,88.27,88.29,25200.0,58.406,58.4127,58.3928,58.406,25200.0
2007-07-09 15:45:00,88.28,88.32,88.28,88.31,7100.0,58.3994,58.4259,58.3994,58.4193,7100.0
2007-07-09 15:50:00,88.3,88.3,88.26,88.26,32800.0,58.4127,58.4127,58.3862,58.3862,32800.0
2007-07-09 15:55:00,88.26,88.28,88.23,88.27,38000.0,58.3862,58.3994,58.3663,58.3928,38000.0
2007-07-09 16:00:00,88.23,88.23,88.23,88.23,1100.0,58.3663,58.3663,58.3663,58.3663,1100.0
2007-07-09 16:05:00,88.24,88.24,88.24,88.24,300.0,58.373,58.373,58.373,58.373,300.0
2007-07-09 16:10:00,88.23,88.23,88.2,88.2,200.0,58.3663,58.3663,58.3465,58.3465,200.0
2007-07-10 09:30:00,87.78,87.86,87.6,87.69,22100.0,58.0687,58.1216,57.9496,58.0091,22100.0
2007-07-10 09:35:00,87.73,87.75,87.66,87.66,12900.0,58.0356,58.0488,57.9893,57.9893,12900.0
2007-07-10 09:40:00,87.62,87.64,87.46,87.53,29700.0,57.9628,57.976,57.857,57.9033,29700.0
2007-07-10 09:45:00,87.47,87.5,87.44,87.47,41100.0,57.8636,57.8834,57.8437,57.8636,41100.0
2007-07-10 09:50:00,87.47,87.59,87.45,87.57,5900.0,57.8636,57.943,57.8504,57.9297,5900.0
2007-07-10 09:55:00,87.56,87.61,87.48,87.53,43100.0,57.9231,57.9562,57.8702,57.9033,43100.0
2007-07-10 10:00:00,87.52,87.54,87.44,87.53,26500.0,57.8967,57.9099,57.8437,57.9033,26500.0
2007-07-10 10:05:00,87.54,87.63,87.48,87.63,45600.0,57.9099,57.9694,57.8702,57.9694,45600.0
2007-07-10 10:10:00,87.64,87.68,87.59,87.66,18400.0,57.976,58.0025,57.943,57.9893,18400.0
2007-07-10 10:15:00,87.63,87.69,87.63,87.63,4200.0,57.9694,58.0091,57.9694,57.9694,4200.0
2007-07-10 10:20:00,87.65,87.67,87.61,87.65,9400.0,57.9827,57.9959,57.9562,57.9827,9400.0
2007-07-10 10:25:00,87.64,87.64,87.57,87.62,15600.0,57.976,57.976,57.9297,57.9628,15600.0
2007-07-10 10:30:00,87.62,87.62,87.51,87.54,63000.0,57.9628,57.9628,57.89,57.9099,63000.0
2007-07-10 10:35:00,87.52,87.64,87.52,87.6,34600.0,57.8967,57.976,57.8967,57.9496,34600.0
2007-07-10 10:40:00,87.6,87.64,87.55,87.55,16100.0,57.9496,57.976,57.9165,57.9165,16100.0
2007-07-10 10:45:00,87.56,87.57,87.47,87.49,25100.0,57.9231,57.9297,57.8636,57.8768,25100.0
2007-07-10 10:50:00,87.47,87.58,87.47,87.58,20100.0,57.8636,57.9364,57.8636,57.9364,20100.0
2007-07-10 10:55:00,87.59,87.65,87.55,87.57,101600.0,57.943,57.9827,57.9165,57.9297,101600.0
2007-07-10 11:00:00,87.58,87.66,87.58,87.62,73500.0,57.9364,57.9893,57.9364,57.9628,73500.0
2007-07-10 11:05:00,87.63,87.65,87.59,87.64,44300.0,57.9694,57.9827,57.943,57.976,44300.0
2007-07-10 11:10:00,87.64,87.66,87.6,87.66,26000.0,57.976,57.9893,57.9496,57.9893,26000.0
2007-07-10 11:15:00,87.66,87.83,87.65,87.78,45100.0,57.9893,58.1017,57.9827,58.0687,45100.0
2007-07-10 11:20:00,87.78,87.8,87.71,87.71,26700.0,58.0687,58.0819,58.0224,58.0224,26700.0
2007-07-10 11:25:00,87.72,87.73,87.67,87.67,17900.0,58.029,58.0356,57.9959,57.9959,17900.0
2007-07-10 11:30:00,87.67,87.72,87.67,87.71,2600.0,57.9959,58.029,57.9959,58.0224,2600.0
2007-07-10 11:35:00,87.72,87.73,87.7,87.73,5700.0,58.029,58.0356,58.0157,58.0356,5700.0
2007-07-10 11:40:00,87.73,87.78,87.71,87.73,14600.0,58.0356,58.0687,58.0224,58.0356,14600.0
2007-07-10 11:45:00,87.74,87.74,87.68,87.68,5500.0,58.0422,58.0422,58.0025,58.0025,5500.0
2007-07-10 11:50:00,87.69,87.74,87.69,87.72,6900.0,58.0091,58.0422,58.0091,58.029,6900.0
2007-07-10 11:55:00,87.72,87.76,87.71,87.72,6200.0,58.029,58.0554,58.0224,58.029,6200.0
2007-07-10 12:00:00,87.74,87.79,87.74,87.75,31200.0,58.0422,58.0753,58.0422,58.0488,31200.0
2007-07-10 12:05:00,87.73,87.74,87.7,87.7,1200.0,58.0356,58.0422,58.0157,58.0157,1200.0
2007-07-10 12:10:00,87.68,87.68,87.55,87.55,12800.0,58.0025,58.0025,57.9165,57.9165,12800.0
2007-07-10 12:15:00,87.58,87.61,87.56,87.6,2800.0,57.9364,57.9562,57.9231,57.9496,2800.0
2007-07-10 12:20:00,87.61,87.64,87.61,87.63,11400.0,57.9562,57.976,57.9562,57.9694,11400.0
2007-07-10 12:25:00,87.62,87.65,87.58,87.58,1300.0,57.9628,57.9827,57.9364,57.9364,1300.0
2007-07-10 12:30:00,87.58,87.63,87.58,87.61,16400.0,57.9364,57.9694,57.9364,57.9562,16400.0
2007-07-10 12:35:00,87.61,87.74,87.61,87.74,21800.0,57.9562,58.0422,57.9562,58.0422,21800.0
2007-07-10 12:40:00,87.72,87.72,87.66,87.66,19500.0,58.029,58.029,57.9893,57.9893,19500.0
2007-07-10 12:45:00,87.66,87.68,87.58,87.63,24000.0,57.9893,58.0025,57.9364,57.9694,24000.0
2007-07-10 12:50:00,87.63,87.67,87.6,87.66,18500.0,57.9694,57.9959,57.9496,57.9893,18500.0
2007-07-10 12:55:00,87.68,87.68,87.66,87.68,14100.0,58.0025,58.0025,57.9893,58.0025,14100.0
2007-07-10 13:00:00,87.68,87.78,87.61,87.66,48600.0,58.0025,58.0687,57.9562,57.9893,48600.0
2007-07-10 13:05:00,87.6,87.68,87.55,87.63,34100.0,57.9496,58.0025,57.9165,57.9694,34100.0
2007-07-10 13:10:00,87.66,87.76,87.66,87.72,37600.0,57.9893,58.0554,57.9893,58.029,37600.0
2007-07-10 13:15:00,87.72,87.72,87.56,87.63,29000.0,58.029,58.029,57.9231,57.9694,29000.0
2007-07-10 13:20:00,87.62,87.62,87.43,87.55,77000.0,57.9628,57.9628,57.8371,57.9165,77000.0
2007-07-10 13:25:00,87.54,87.56,87.48,87.51,27900.0,57.9099,57.9231,57.8702,57.89,27900.0
2007-07-10 13:30:00,87.49,87.55,87.47,87.53,19300.0,57.8768,57.9165,57.8636,57.9033,19300.0
2007-07-10 13:35:00,87.53,87.6,87.49,87.5,22700.0,57.9033,57.9496,57.8768,57.8834,22700.0
2007-07-10 13:40:00,87.51,87.52,87.47,87.52,19100.0,57.89,57.8967,57.8636,57.8967,19100.0
2007-07-10 13:45:00,87.5,87.5,87.16,87.22,82400.0,57.8834,57.8834,57.6585,57.6982,82400.0
2007-07-10 13:50:00,87.26,87.29,87.11,87.27,60300.0,57.7247,57.7445,57.6254,57.7313,60300.0
2007-07-10 13:55:00,87.26,87.27,87.18,87.23,86000.0,57.7247,57.7313,57.6717,57.7048,86000.0
2007-07-10 14:00:00,87.24,87.28,87.04,87.19,54900.0,57.7114,57.7379,57.5791,57.6784,54900.0
2007-07-10 14:05:00,87.2,87.27,87.15,87.17,67400.0,57.685,57.7313,57.6519,57.6651,67400.0
2007-07-10 14:10:00,87.19,87.23,87.13,87.16,20400.0,57.6784,57.7048,57.6387,57.6585,20400.0
2007-07-10 14:15:00,87.18,87.37,87.15,87.35,45300.0,57.6717,57.7974,57.6519,57.7842,45300.0
2007-07-10 14:20:00,87.35,87.37,87.3,87.36,33000.0,57.7842,57.7974,57.7511,57.7908,33000.0
2007-07-10 14:25:00,87.36,87.36,87.27,87.3,32000.0,57.7908,57.7908,57.7313,57.7511,32000.0
2007-07-10 14:30:00,87.31,87.33,87.26,87.33,12400.0,57.7577,57.771,57.7247,57.771,12400.0
2007-07-10 14:35:00,87.34,87.38,87.28,87.28,7000.0,57.7776,57.804,57.7379,57.7379,7000.0
2007-07-10 14:40:00,87.25,87.33,87.25,87.3,19400.0,57.7181,57.771,57.7181,57.7511,19400.0
2007-07-10 14:45:00,87.27,87.32,87.16,87.16,18900.0,57.7313,57.7644,57.6585,57.6585,18900.0
2007-07-10 14:50:00,87.18,87.28,87.18,87.28,13900.0,57.6717,57.7379,57.6717,57.7379,13900.0
2007-07-10 14:55:00,87.28,87.28,87.17,87.21,15600.0,57.7379,57.7379,57.6651,57.6916,15600.0
2007-07-10 15:00:00,87.21,87.27,87.18,87.2,15500.0,57.6916,57.7313,57.6717,57.685,15500.0
2007-07-10 15:05:00,87.18,87.18,87.06,87.15,21700.0,57.6717,57.6717,57.5924,57.6519,21700.0
2007-07-10 15:10:00,87.15,87.19,87.05,87.07,41100.0,57.6519,57.6784,57.5857,57.599,41100.0
2007-07-10 15:15:00,87.08,87.19,87.08,87.16,29500.0,57.6056,57.6784,57.6056,57.6585,29500.0
2007-07-10 15:20:00,87.15,87.25,87.13,87.2,8500.0,57.6519,57.7181,57.6387,57.685,8500.0
2007-07-10 15:25:00,87.2,87.21,87.09,87.16,48700.0,57.685,57.6916,57.6122,57.6585,48700.0
2007-07-10 15:30:00,87.11,87.11,86.97,87.02,28400.0,57.6254,57.6254,57.5328,57.5659,28400.0
2007-07-10 15:35:00,87.04,87.05,86.98,86.99,56600.0,57.5791,57.5857,57.5394,57.5461,56600.0
2007-07-10 15:40:00,86.97,86.97,86.85,86.85,29000.0,57.5328,57.5328,57.4534,57.4534,29000.0
2007-07-10 15:45:00,86.85,86.89,86.82,86.89,16800.0,57.4534,57.4799,57.4336,57.4799,16800.0
2007-07-10 15:50:00,86.89,86.95,86.89,86.93,4800.0,57.4799,57.5196,57.4799,57.5064,4800.0
2007-07-10 15:55:00,86.89,86.9,86.8,86.81,10100.0,57.4799,57.4865,57.4204,57.427,10100.0
2007-07-10 16:00:00,86.79,86.79,86.79,86.79,200.0,57.4137,57.4137,57.4137,57.4137,200.0
2007-07-10 16:05:00,86.81,86.81,86.79,86.79,200.0,57.427,57.427,57.4137,57.4137,200.0
2007-07-10 16:10:00,86.77,86.77,86.77,86.77,200.0,57.4005,57.4005,57.4005,57.4005,200.0
2007-07-11 09:30:00,86.75,86.86,86.74,86.84,43100.0,57.3873,57.4601,57.3807,57.4468,43100.0
2007-07-11 09:35:00,86.84,86.93,86.81,86.82,34100.0,57.4468,57.5064,57.427,57.4336,34100.0
2007-07-11 09:40:00,86.83,86.86,86.81,86.84,20200.0,57.4402,57.4601,57.427,57.4468,20200.0
2007-07-11 09:45:00,86.82,86.96,86.82,86.9,17600.0,57.4336,57.5262,57.4336,57.4865,17600.0
2007-07-11 09:50:00,86.9,86.9,86.62,86.62,26400.0,57.4865,57.4865,57.3013,57.3013,26400.0
2007-07-11 09:55:00,86.62,86.72,86.57,86.72,25900.0,57.3013,57.3674,57.2682,57.3674,25900.0
2007-07-11 10:00:00,86.69,86.85,86.57,86.85,41300.0,57.3476,57.4534,57.2682,57.4534,41300.0
2007-07-11 10:05:00,86.85,86.85,86.75,86.84,12800.0,57.4534,57.4534,57.3873,57.4468,12800.0
2007-07-11 10:10:00,86.85,86.92,86.84,86.92,6000.0,57.4534,57.4997,57.4468,57.4997,6000.0
2007-07-11 10:15:00,86.9,87.08,86.9,87.04,27600.0,57.4865,57.6056,57.4865,57.5791,27600.0
2007-07-11 10:20:00,87.04,87.1,87.01,87.03,26500.0,57.5791,57.6188,57.5593,57.5725,26500.0
2007-07-11 10:25:00,87.04,87.06,86.95,87.02,9900.0,57.5791,57.5924,57.5196,57.5659,9900.0
2007-07-11 10:30:00,87.06,87.12,86.92,86.93,22700.0,57.5924,57.6321,57.4997,57.5064,22700.0
2007-07-11 10:35:00,86.94,87.0,86.87,86.88,10800.0,57.513,57.5527,57.4667,57.4733,10800.0
2007-07-11 10:40:00,86.89,86.97,86.89,86.93,13500.0,57.4799,57.5328,57.4799,57.5064,13500.0
2007-07-11 10:45:00,86.94,86.95,86.84,86.86,28100.0,57.513,57.5196,57.4468,57.4601,28100.0
2007-07-11 10:50:00,86.88,86.98,86.88,86.98,33000.0,57.4733,57.5394,57.4733,57.5394,33000.0
2007-07-11 10:55:00,86.98,87.05,86.98,87.04,27900.0,57.5394,57.5857,57.5394,57.5791,27900.0
2007-07-11 11:00:00,87.07,87.19,87.07,87.18,8300.0,57.599,57.6784,57.599,57.6717,8300.0
2007-07-11 11:05:00,87.18,87.25,87.15,87.23,14500.0,57.6717,57.7181,57.6519,57.7048,14500.0
2007-07-11 11:10:00,87.23,87.23,87.18,87.21,19600.0,57.7048,57.7048,57.6717,57.6916,19600.0
2007-07-11 11:15:00,87.21,87.27,87.19,87.27,36300.0,57.6916,57.7313,57.6784,57.7313,36300.0
2007-07-11 11:20:00,87.23,87.31,87.23,87.31,14500.0,57.7048,57.7577,57.7048,57.7577,14500.0
2007-07-11 11:25:00,87.36,87.36,87.27,87.3,9800.0,57.7908,57.7908,57.7313,57.7511,9800.0
2007-07-11 11:30:00,87.26,87.28,87.24,87.24,15200.0,57.7247,57.7379,57.7114,57.7114,15200.0
2007-07-11 11:35:00,87.26,87.3,87.25,87.27,29400.0,57.7247,57.7511,57.7181,57.7313,29400.0
2007-07-11 11:40:00,87.27,87.28,87.23,87.26,2300.0,57.7313,57.7379,57.7048,57.7247,2300.0
2007-07-11 11:45:00,87.22,87.23,87.21,87.23,6100.0,57.6982,57.7048,57.6916,57.7048,6100.0
2007-07-11 11:50:00,87.22,87.22,87.13,87.13,24000.0,57.6982,57.6982,57.6387,57.6387,24000.0
2007-07-11 11:55:00,87.14,87.25,87.14,87.25,16200.0,57.6453,57.7181,57.6453,57.7181,16200.0
2007-07-11 12:00:00,87.26,87.31,87.26,87.29,40700.0,57.7247,57.7577,57.7247,57.7445,40700.0
2007-07-11 12:05:00,87.29,87.3,87.19,87.21,10300.0,57.7445,57.7511,57.6784,57.6916,10300.0
2007-07-11 12:10:00,87.21,87.27,87.2,87.22,16500.0,57.6916,57.7313,57.685,57.6982,16500.0
2007-07-11 12:15:00,87.22,87.24,87.09,87.13,21500.0,57.6982,57.7114,57.6122,57.6387,21500.0
2007-07-11 12:20:00,87.12,87.18,87.1,87.18,8200.0,57.6321,57.6717,57.6188,57.6717,8200.0
2007-07-11 12:25:00,87.17,87.17,87.15,87.17,1600.0,57.6651,57.6651,57.6519,57.6651,1600.0
2007-07-11 12:30:00,87.18,87.2,87.17,87.19,17200.0,57.6717,57.685,57.6651,57.6784,17200.0
2007-07-11 12:35:00,87.2,87.24,87.2,87.24,28100.0,57.685,57.7114,57.685,57.7114,28100.0
2007-07-11 12:40:00,87.24,87.25,87.18,87.18,10900.0,57.7114,57.7181,57.6717,57.6717,10900.0
2007-07-11 12:45:00,87.17,87.18,87.11,87.11,13500.0,57.6651,57.6717,57.6254,57.6254,13500.0
2007-07-11 12:50:00,87.09,87.1,87.07,87.09,12300.0,57.6122,57.6188,57.599,57.6122,12300.0
2007-07-11 12:55:00,87.09,87.14,87.09,87.12,10700.0,57.6122,57.6453,57.6122,57.6321,10700.0
2007-07-11 13:00:00,87.12,87.18,87.12,87.18,8600.0,57.6321,57.6717,57.6321,57.6717,8600.0
2007-07-11 13:05:00,87.19,87.2,87.17,87.17,6500.0,57.6784,57.685,57.6651,57.6651,6500.0
2007-07-11 13:10:00,87.19,87.2,87.14,87.2,32000.0,57.6784,57.685,57.6453,57.685,32000.0
2007-07-11 13:15:00,87.19,87.2,87.19,87.2,1900.0,57.6784,57.685,57.6784,57.685,1900.0
2007-07-11 13:20:00,87.19,87.21,87.16,87.16,11900.0,57.6784,57.6916,57.6585,57.6585,11900.0
2007-07-11 13:25:00,87.15,87.2,87.12,87.2,6500.0,57.6519,57.685,57.6321,57.685,6500.0
2007-07-11 13:30:00,87.2,87.25,87.2,87.24,8700.0,57.685,57.7181,57.685,57.7114,8700.0
2007-07-11 13:35:00,87.22,87.34,87.19,87.31,25500.0,57.6982,57.7776,57.6784,57.7577,25500.0
2007-07-11 13:40:00,87.32,87.32,87.25,87.28,17700.0,57.7644,57.7644,57.7181,57.7379,17700.0
2007-07-11 13:45:00,87.33,87.37,87.32,87.33,5400.0,57.771,57.7974,57.7644,57.771,5400.0
2007-07-11 13:50:00,87.32,87.34,87.25,87.27,17900.0,57.7644,57.7776,57.7181,57.7313,17900.0
2007-07-11 13:55:00,87.26,87.26,87.09,87.09,10300.0,57.7247,57.7247,57.6122,57.6122,10300.0
2007-07-11 14:00:00,87.09,87.17,87.06,87.1,36800.0,57.6122,57.6651,57.5924,57.6188,36800.0
2007-07-11 14:05:00,87.09,87.09,86.96,87.06,80600.0,57.6122,57.6122,57.5262,57.5924,80600.0
2007-07-11 14:10:00,87.05,87.13,87.01,87.11,25500.0,57.5857,57.6387,57.5593,57.6254,25500.0
2007-07-11 14:15:00,87.1,87.19,87.08,87.19,27000.0,57.6188,57.6784,57.6056,57.6784,27000.0
2007-07-11 14:20:00,87.21,87.21,87.14,87.14,35600.0,57.6916,57.6916,57.6453,57.6453,35600.0
2007-07-11 14:25:00,87.15,87.23,87.13,87.2,15400.0,57.6519,57.7048,57.6387,57.685,15400.0
2007-07-11 14:30:00,87.19,87.21,87.08,87.13,54600.0,57.6784,57.6916,57.6056,57.6387,54600.0
2007-07-11 14:35:00,87.14,87.2,87.14,87.18,8800.0,57.6453,57.685,57.6453,57.6717,8800.0
2007-07-11 14:40:00,87.15,87.18,87.03,87.08,15000.0,57.6519,57.6717,57.5725,57.6056,15000.0
2007-07-11 14:45:00,87.07,87.13,87.01,87.01,34300.0,57.599,57.6387,57.5593,57.5593,34300.0
2007-07-11 14:50:00,87.01,87.06,86.89,86.89,9900.0,57.5593,57.5924,57.4799,57.4799,9900.0
2007-07-11 14:55:00,86.9,87.0,86.9,86.98,15100.0,57.4865,57.5527,57.4865,57.5394,15100.0
2007-07-11 15:00:00,86.98,86.99,86.93,86.97,23600.0,57.5394,57.5461,57.5064,57.5328,23600.0
2007-07-11 15:05:00,86.99,87.07,86.99,87.07,21200.0,57.5461,57.599,57.5461,57.599,21200.0
2007-07-11 15:10:00,87.05,87.05,87.01,87.03,24300.0,57.5857,57.5857,57.5593,57.5725,24300.0
2007-07-11 15:15:00,87.0,87.08,86.98,87.08,26100.0,57.5527,57.6056,57.5394,57.6056,26100.0
2007-07-11 15:20:00,87.07,87.07,87.03,87.07,23100.0,57.599,57.599,57.5725,57.599,23100.0
2007-07-11 15:25:00,87.08,87.18,87.08,87.17,27000.0,57.6056,57.6717,57.6056,57.6651,27000.0
2007-07-11 15:30:00,87.19,87.22,87.13,87.18,22900.0,57.6784,57.6982,57.6387,57.6717,22900.0
2007-07-11 15:35:00,87.18,87.18,87.13,87.16,31200.0,57.6717,57.6717,57.6387,57.6585,31200.0
2007-07-11 15:40:00,87.19,87.24,87.19,87.2,21100.0,57.6784,57.7114,57.6784,57.685,21100.0
2007-07-11 15:45:00,87.2,87.23,87.18,87.22,23100.0,57.685,57.7048,57.6717,57.6982,23100.0
2007-07-11 15:50:00,87.21,87.24,87.2,87.22,40500.0,57.6916,57.7114,57.685,57.6982,40500.0
2007-07-11 15:55:00,87.22,87.34,87.21,87.34,16100.0,57.6982,57.7776,57.6916,57.7776,16100.0
2007-07-11 16:00:00,87.34,87.37,87.32,87.32,5500.0,57.7776,57.7974,57.7644,57.7644,5500.0
2007-07-11 16:05:00,87.32,87.32,87.32,87.32,500.0,57.7644,57.7644,57.7644,57.7644,500.0
2007-07-11 16:10:00,87.41,87.41,87.41,87.41,300.0,57.8239,57.8239,57.8239,57.8239,300.0
2007-07-12 09:30:00,87.63,87.86,87.59,87.85,27000.0,57.9694,58.1216,57.943,58.115,27000.0
2007-07-12 09:35:00,87.85,87.85,87.79,87.81,16200.0,58.115,58.115,58.0753,58.0885,16200.0
2007-07-12 09:40:00,87.82,87.96,87.8,87.92,28400.0,58.0951,58.1877,58.0819,58.1613,28400.0
2007-07-12 09:45:00,87.92,88.05,87.92,88.03,25500.0,58.1613,58.2473,58.1613,58.234,25500.0
2007-07-12 09:50:00,88.06,88.06,88.0,88.0,11900.0,58.2539,58.2539,58.2142,58.2142,11900.0
2007-07-12 09:55:00,88.03,88.09,88.02,88.02,26700.0,58.234,58.2737,58.2274,58.2274,26700.0
2007-07-12 10:00:00,88.03,88.07,87.98,87.98,14300.0,58.234,58.2605,58.201,58.201,14300.0
2007-07-12 10:05:00,87.97,87.99,87.95,87.95,14000.0,58.1943,58.2076,58.1811,58.1811,14000.0
2007-07-12 10:10:00,87.94,88.0,87.94,88.0,5900.0,58.1745,58.2142,58.1745,58.2142,5900.0
2007-07-12 10:15:00,87.99,87.99,87.95,87.96,6500.0,58.2076,58.2076,58.1811,58.1877,6500.0
2007-07-12 10:20:00,87.95,87.98,87.89,87.91,18900.0,58.1811,58.201,58.1414,58.1547,18900.0
2007-07-12 10:25:00,87.87,87.96,87.87,87.95,17900.0,58.1282,58.1877,58.1282,58.1811,17900.0
2007-07-12 10:30:00,87.95,88.04,87.95,88.03,21300.0,58.1811,58.2407,58.1811,58.234,21300.0
2007-07-12 10:35:00,88.04,88.04,87.98,88.03,45400.0,58.2407,58.2407,58.201,58.234,45400.0
2007-07-12 10:40:00,88.03,88.03,87.99,88.02,11900.0,58.234,58.234,58.2076,58.2274,11900.0
2007-07-12 10:45:00,88.03,88.05,88.02,88.04,11600.0,58.234,58.2473,58.2274,58.2407,11600.0
2007-07-12 10:50:00,88.05,88.12,88.04,88.1,30500.0,58.2473,58.2936,58.2407,58.2803,30500.0
2007-07-12 10:55:00,88.1,88.1,88.07,88.08,10600.0,58.2803,58.2803,58.2605,58.2671,10600.0
2007-07-12 11:00:00,88.08,88.11,88.01,88.01,3500.0,58.2671,58.287,58.2208,58.2208,3500.0
2007-07-12 11:05:00,88.03,88.05,88.02,88.04,6500.0,58.234,58.2473,58.2274,58.2407,6500.0
2007-07-12 11:10:00,88.04,88.06,88.02,88.04,11700.0,58.2407,58.2539,58.2274,58.2407,11700.0
2007-07-12 11:15:00,88.02,88.09,88.02,88.06,17800.0,58.2274,58.2737,58.2274,58.2539,17800.0
2007-07-12 11:20:00,88.06,88.07,88.03,88.03,8400.0,58.2539,58.2605,58.234,58.234,8400.0
2007-07-12 11:25:00,88.04,88.06,88.0,88.05,18800.0,58.2407,58.2539,58.2142,58.2473,18800.0
2007-07-12 11:30:00,88.04,88.16,88.03,88.15,29100.0,58.2407,58.32,58.234,58.3134,29100.0
2007-07-12 11:35:00,88.14,88.14,88.1,88.13,21200.0,58.3068,58.3068,58.2803,58.3002,21200.0
2007-07-12 11:40:00,88.15,88.18,88.13,88.13,17000.0,58.3134,58.3333,58.3002,58.3002,17000.0
2007-07-12 11:45:00,88.14,88.16,88.11,88.16,11800.0,58.3068,58.32,58.287,58.32,11800.0
2007-07-12 11:50:00,88.15,88.15,88.12,88.12,9300.0,58.3134,58.3134,58.2936,58.2936,9300.0
2007-07-12 11:55:00,88.13,88.13,88.09,88.09,1000.0,58.3002,58.3002,58.2737,58.2737,1000.0
2007-07-12 12:00:00,88.13,88.2,88.11,88.19,15700.0,58.3002,58.3465,58.287,58.3399,15700.0
2007-07-12 12:05:00,88.19,88.22,88.15,88.18,13600.0,58.3399,58.3597,58.3134,58.3333,13600.0
2007-07-12 12:10:00,88.18,88.32,88.16,88.3,41800.0,58.3333,58.4259,58.32,58.4127,41800.0
2007-07-12 12:15:00,88.29,88.3,88.27,88.27,25600.0,58.406,58.4127,58.3928,58.3928,25600.0
2007-07-12 12:20:00,88.27,88.27,88.24,88.25,30400.0,58.3928,58.3928,58.373,58.3796,30400.0
2007-07-12 12:25:00,88.24,88.28,88.24,88.28,4700.0,58.373,58.3994,58.373,58.3994,4700.0
2007-07-12 12:30:00,88.28,88.28,88.25,88.28,15000.0,58.3994,58.3994,58.3796,58.3994,15000.0
2007-07-12 12:35:00,88.28,88.28,88.24,88.24,2800.0,58.3994,58.3994,58.373,58.373,2800.0
2007-07-12 12:40:00,88.24,88.26,88.24,88.24,4500.0,58.373,58.3862,58.373,58.373,4500.0
2007-07-12 12:45:00,88.25,88.28,88.25,88.25,9300.0,58.3796,58.3994,58.3796,58.3796,9300.0
2007-07-12 12:50:00,88.28,88.29,88.28,88.28,600.0,58.3994,58.406,58.3994,58.3994,600.0
2007-07-12 12:55:00,88.26,88.27,88.24,88.25,11100.0,58.3862,58.3928,58.373,58.3796,11100.0
2007-07-12 13:00:00,88.25,88.3,88.25,88.27,3100.0,58.3796,58.4127,58.3796,58.3928,3100.0
2007-07-12 13:05:00,88.26,88.28,88.24,88.24,13800.0,58.3862,58.3994,58.373,58.373,13800.0
2007-07-12 13:10:00,88.25,88.28,88.25,88.27,11400.0,58.3796,58.3994,58.3796,58.3928,11400.0
2007-07-12 13:15:00,88.3,88.32,88.29,88.29,2800.0,58.4127,58.4259,58.406,58.406,2800.0
2007-07-12 13:20:00,88.28,88.28,88.24,88.24,600.0,58.3994,58.3994,58.373,58.373,600.0
2007-07-12 13:25:00,88.27,88.31,88.27,88.3,4300.0,58.3928,58.4193,58.3928,58.4127,4300.0
2007-07-12 13:30:00,88.3,88.31,88.27,88.31,2500.0,58.4127,58.4193,58.3928,58.4193,2500.0
2007-07-12 13:35:00,88.32,88.32,88.29,88.3,1600.0,58.4259,58.4259,58.406,58.4127,1600.0
2007-07-12 13:40:00,88.3,88.39,88.3,88.36,20400.0,58.4127,58.4722,58.4127,58.4523,20400.0
2007-07-12 13:45:00,88.36,88.36,88.34,88.35,3100.0,58.4523,58.4523,58.4391,58.4457,3100.0
2007-07-12 13:50:00,88.34,88.35,88.32,88.33,3500.0,58.4391,58.4457,58.4259,58.4325,3500.0
2007-07-12 13:55:00,88.32,88.32,88.29,88.3,4600.0,58.4259,58.4259,58.406,58.4127,4600.0
2007-07-12 14:00:00,88.31,88.32,88.23,88.23,14300.0,58.4193,58.4259,58.3663,58.3663,14300.0
2007-07-12 14:05:00,88.23,88.24,88.19,88.2,7500.0,58.3663,58.373,58.3399,58.3465,7500.0
2007-07-12 14:10:00,88.22,88.23,88.18,88.18,4800.0,58.3597,58.3663,58.3333,58.3333,4800.0
2007-07-12 14:15:00,88.19,88.2,88.13,88.14,6900.0,58.3399,58.3465,58.3002,58.3068,6900.0
2007-07-12 14:20:00,88.14,88.16,88.12,88.14,2000.0,58.3068,58.32,58.2936,58.3068,2000.0
2007-07-12 14:25:00,88.14,88.23,88.14,88.23,5700.0,58.3068,58.3663,58.3068,58.3663,5700.0
2007-07-12 14:30:00,88.22,88.25,88.22,88.25,2400.0,58.3597,58.3796,58.3597,58.3796,2400.0
2007-07-12 14:35:00,88.23,88.23,88.19,88.22,6700.0,58.3663,58.3663,58.3399,58.3597,6700.0
2007-07-12 14:40:00,88.23,88.3,88.23,88.29,11800.0,58.3663,58.4127,58.3663,58.406,11800.0
2007-07-12 14:45:00,88.28,88.31,88.26,88.3,5100.0,58.3994,58.4193,58.3862,58.4127,5100.0
2007-07-12 14:50:00,88.29,88.32,88.28,88.32,3600.0,58.406,58.4259,58.3994,58.4259,3600.0
2007-07-12 14:55:00,88.34,88.4,88.34,88.38,4900.0,58.4391,58.4788,58.4391,58.4656,4900.0
2007-07-12 15:00:00,88.37,88.37,88.33,88.36,8200.0,58.459,58.459,58.4325,58.4523,8200.0
2007-07-12 15:05:00,88.36,88.38,88.34,88.38,5600.0,58.4523,58.4656,58.4391,58.4656,5600.0
2007-07-12 15:10:00,88.37,88.44,88.37,88.43,6500.0,58.459,58.5053,58.459,58.4986,6500.0
2007-07-12 15:15:00,88.42,88.49,88.42,88.43,29700.0,58.492,58.5383,58.492,58.4986,29700.0
2007-07-12 15:20:00,88.45,88.49,88.44,88.49,13300.0,58.5119,58.5383,58.5053,58.5383,13300.0
2007-07-12 15:25:00,88.49,88.56,88.46,88.56,7800.0,58.5383,58.5846,58.5185,58.5846,7800.0
2007-07-12 15:30:00,88.56,88.66,88.56,88.59,25900.0,58.5846,58.6508,58.5846,58.6045,25900.0
2007-07-12 15:35:00,88.6,88.72,88.6,88.7,40700.0,58.6111,58.6905,58.6111,58.6773,40700.0
2007-07-12 15:40:00,88.7,88.83,88.7,88.77,34600.0,58.6773,58.7633,58.6773,58.7236,34600.0
2007-07-12 15:45:00,88.77,88.77,88.73,88.77,20900.0,58.7236,58.7236,58.6971,58.7236,20900.0
2007-07-12 15:50:00,88.8,88.8,88.74,88.75,56100.0,58.7434,58.7434,58.7037,58.7103,56100.0
2007-07-12 15:55:00,88.74,88.9,88.71,88.9,58000.0,58.7037,58.8096,58.6839,58.8096,58000.0
2007-07-12 16:00:00,88.9,88.93,88.9,88.93,300.0,58.8096,58.8294,58.8096,58.8294,300.0
2007-07-12 16:05:00,88.87,88.87,88.87,88.87,1000.0,58.7897,58.7897,58.7897,58.7897,1000.0
2007-07-12 16:10:00,88.8,88.82,88.8,88.82,1900.0,58.7434,58.7566,58.7434,58.7566,1900.0
2007-07-13 09:30:00,88.92,88.95,88.85,88.88,29400.0,58.8228,58.8426,58.7765,58.7963,29400.0
2007-07-13 09:35:00,88.87,88.89,88.83,88.89,20400.0,58.7897,58.803,58.7633,58.803,20400.0
2007-07-13 09:40:00,88.89,89.02,88.89,89.02,16100.0,58.803,58.8889,58.803,58.8889,16100.0
2007-07-13 09:45:00,89.01,89.1,89.01,89.09,32000.0,58.8823,58.9419,58.8823,58.9353,32000.0
2007-07-13 09:50:00,89.07,89.09,88.98,88.98,16000.0,58.922,58.9353,58.8625,58.8625,16000.0
2007-07-13 09:55:00,88.92,88.98,88.92,88.98,51000.0,58.8228,58.8625,58.8228,58.8625,51000.0
2007-07-13 10:00:00,88.99,89.17,88.99,89.13,83600.0,58.8691,58.9882,58.8691,58.9617,83600.0
2007-07-13 10:05:00,89.13,89.15,89.06,89.08,52700.0,58.9617,58.9749,58.9154,58.9286,52700.0
2007-07-13 10:10:00,89.1,89.14,89.05,89.08,40500.0,58.9419,58.9683,58.9088,58.9286,40500.0
2007-07-13 10:15:00,89.11,89.17,89.05,89.05,29700.0,58.9485,58.9882,58.9088,58.9088,29700.0
2007-07-13 10:20:00,89.05,89.1,89.02,89.07,17400.0,58.9088,58.9419,58.8889,58.922,17400.0
2007-07-13 10:25:00,89.05,89.11,89.05,89.07,11300.0,58.9088,58.9485,58.9088,58.922,11300.0
2007-07-13 10:30:00,89.07,89.13,89.07,89.1,29600.0,58.922,58.9617,58.922,58.9419,29600.0
2007-07-13 10:35:00,89.1,89.17,89.08,89.16,11000.0,58.9419,58.9882,58.9286,58.9816,11000.0
2007-07-13 10:40:00,89.16,89.3,89.16,89.26,14400.0,58.9816,59.0742,58.9816,59.0477,14400.0
2007-07-13 10:45:00,89.29,89.36,89.29,89.36,12900.0,59.0676,59.1139,59.0676,59.1139,12900.0
2007-07-13 10:50:00,89.35,89.38,89.32,89.32,6100.0,59.1073,59.1271,59.0874,59.0874,6100.0
2007-07-13 10:55:00,89.33,89.35,89.3,89.34,38900.0,59.094,59.1073,59.0742,59.1006,38900.0
2007-07-13 11:00:00,89.34,89.35,89.3,89.32,15400.0,59.1006,59.1073,59.0742,59.0874,15400.0
2007-07-13 11:05:00,89.32,89.32,89.28,89.3,17000.0,59.0874,59.0874,59.0609,59.0742,17000.0
2007-07-13 11:10:00,89.3,89.3,89.22,89.22,26800.0,59.0742,59.0742,59.0213,59.0213,26800.0
2007-07-13 11:15:00,89.22,89.25,89.21,89.25,12200.0,59.0213,59.0411,59.0146,59.0411,12200.0
2007-07-13 11:20:00,89.26,89.28,89.24,89.26,49700.0,59.0477,59.0609,59.0345,59.0477,49700.0
2007-07-13 11:25:00,89.25,89.28,89.22,89.22,11800.0,59.0411,59.0609,59.0213,59.0213,11800.0
2007-07-13 11:30:00,89.21,89.22,89.14,89.16,30200.0,59.0146,59.0213,58.9683,58.9816,30200.0
2007-07-13 11:35:00,89.16,89.19,89.13,89.14,17700.0,58.9816,59.0014,58.9617,58.9683,17700.0
2007-07-13 11:40:00,89.14,89.16,89.11,89.13,10100.0,58.9683,58.9816,58.9485,58.9617,10100.0
2007-07-13 11:45:00,89.12,89.18,89.12,89.17,7200.0,58.9551,58.9948,58.9551,58.9882,7200.0
2007-07-13 11:50:00,89.17,89.18,89.17,89.17,8800.0,58.9882,58.9948,58.9882,58.9882,8800.0
2007-07-13 11:55:00,89.18,89.18,89.12,89.13,6300.0,58.9948,58.9948,58.9551,58.9617,6300.0
2007-07-13 12:00:00,89.13,89.14,89.09,89.12,19000.0,58.9617,58.9683,58.9353,58.9551,19000.0
2007-07-13 12:05:00,89.13,89.13,89.1,89.13,6300.0,58.9617,58.9617,58.9419,58.9617,6300.0
2007-07-13 12:10:00,89.12,89.17,89.12,89.17,30700.0,58.9551,58.9882,58.9551,58.9882,30700.0
2007-07-13 12:15:00,89.18,89.18,89.17,89.17,9600.0,58.9948,58.9948,58.9882,58.9882,9600.0
2007-07-13 12:20:00,89.15,89.17,89.12,89.17,21600.0,58.9749,58.9882,58.9551,58.9882,21600.0
2007-07-13 12:25:00,89.17,89.18,89.14,89.17,4700.0,58.9882,58.9948,58.9683,58.9882,4700.0
2007-07-13 12:30:00,89.17,89.17,89.16,89.17,3300.0,58.9882,58.9882,58.9816,58.9882,3300.0
2007-07-13 12:35:00,89.17,89.17,89.13,89.16,6400.0,58.9882,58.9882,58.9617,58.9816,6400.0
2007-07-13 12:40:00,89.16,89.19,89.16,89.17,12000.0,58.9816,59.0014,58.9816,58.9882,12000.0
2007-07-13 12:45:00,89.17,89.18,89.16,89.18,2700.0,58.9882,58.9948,58.9816,58.9948,2700.0
2007-07-13 12:50:00,89.17,89.19,89.17,89.19,8200.0,58.9882,59.0014,58.9882,59.0014,8200.0
2007-07-13 12:55:00,89.18,89.23,89.18,89.21,4000.0,58.9948,59.0279,58.9948,59.0146,4000.0
2007-07-13 13:00:00,89.22,89.22,89.18,89.19,18300.0,59.0213,59.0213,58.9948,59.0014,18300.0
2007-07-13 13:05:00,89.19,89.19,89.15,89.16,14900.0,59.0014,59.0014,58.9749,58.9816,14900.0
2007-07-13 13:10:00,89.16,89.18,89.16,89.18,4300.0,58.9816,58.9948,58.9816,58.9948,4300.0
2007-07-13 13:15:00,89.17,89.2,89.17,89.19,27700.0,58.9882,59.008,58.9882,59.0014,27700.0
2007-07-13 13:20:00,89.18,89.25,89.18,89.25,7800.0,58.9948,59.0411,58.9948,59.0411,7800.0
2007-07-13 13:25:00,89.26,89.26,89.23,89.23,9900.0,59.0477,59.0477,59.0279,59.0279,9900.0
2007-07-13 13:30:00,89.22,89.26,89.22,89.26,7400.0,59.0213,59.0477,59.0213,59.0477,7400.0
2007-07-13 13:35:00,89.26,89.3,89.26,89.3,9300.0,59.0477,59.0742,59.0477,59.0742,9300.0
2007-07-13 13:40:00,89.29,89.3,89.25,89.29,8700.0,59.0676,59.0742,59.0411,59.0676,8700.0
2007-07-13 13:45:00,89.3,89.31,89.29,89.31,5500.0,59.0742,59.0808,59.0676,59.0808,5500.0
2007-07-13 13:50:00,89.31,89.31,89.23,89.23,11300.0,59.0808,59.0808,59.0279,59.0279,11300.0
2007-07-13 13:55:00,89.23,89.24,89.23,89.24,2000.0,59.0279,59.0345,59.0279,59.0345,2000.0
2007-07-13 14:00:00,89.26,89.26,89.23,89.24,38000.0,59.0477,59.0477,59.0279,59.0345,38000.0
2007-07-13 14:05:00,89.24,89.28,89.24,89.28,6600.0,59.0345,59.0609,59.0345,59.0609,6600.0
2007-07-13 14:10:00,89.27,89.34,89.27,89.31,53500.0,59.0543,59.1006,59.0543,59.0808,53500.0
2007-07-13 14:15:00,89.3,89.34,89.26,89.27,27300.0,59.0742,59.1006,59.0477,59.0543,27300.0
2007-07-13 14:20:00,89.29,89.32,89.28,89.31,29100.0,59.0676,59.0874,59.0609,59.0808,29100.0
2007-07-13 14:25:00,89.3,89.3,89.24,89.27,17900.0,59.0742,59.0742,59.0345,59.0543,17900.0
2007-07-13 14:30:00,89.27,89.33,89.23,89.31,15800.0,59.0543,59.094,59.0279,59.0808,15800.0
2007-07-13 14:35:00,89.31,89.38,89.31,89.33,17800.0,59.0808,59.1271,59.0808,59.094,17800.0
2007-07-13 14:40:00,89.33,89.45,89.33,89.45,32600.0,59.094,59.1734,59.094,59.1734,32600.0
2007-07-13 14:45:00,89.44,89.45,89.41,89.42,12000.0,59.1668,59.1734,59.1469,59.1536,12000.0
2007-07-13 14:50:00,89.42,89.51,89.42,89.48,23400.0,59.1536,59.2131,59.1536,59.1933,23400.0
2007-07-13 14:55:00,89.46,89.48,89.44,89.48,11900.0,59.18,59.1933,59.1668,59.1933,11900.0
2007-07-13 15:00:00,89.46,89.47,89.41,89.42,6700.0,59.18,59.1866,59.1469,59.1536,6700.0
2007-07-13 15:05:00,89.41,89.46,89.4,89.44,16300.0,59.1469,59.18,59.1403,59.1668,16300.0
2007-07-13 15:10:00,89.44,89.44,89.35,89.38,5800.0,59.1668,59.1668,59.1073,59.1271,5800.0
2007-07-13 15:15:00,89.37,89.41,89.35,89.41,5000.0,59.1205,59.1469,59.1073,59.1469,5000.0
2007-07-13 15:20:00,89.4,89.46,89.4,89.44,13100.0,59.1403,59.18,59.1403,59.1668,13100.0
2007-07-13 15:25:00,89.44,89.47,89.44,89.47,9000.0,59.1668,59.1866,59.1668,59.1866,9000.0
2007-07-13 15:30:00,89.47,89.48,89.43,89.43,14500.0,59.1866,59.1933,59.1602,59.1602,14500.0
2007-07-13 15:35:00,89.43,89.43,89.41,89.41,13200.0,59.1602,59.1602,59.1469,59.1469,13200.0
2007-07-13 15:40:00,89.42,89.46,89.42,89.46,9300.0,59.1536,59.18,59.1536,59.18,9300.0
2007-07-13 15:45:00,89.45,89.51,89.4,89.44,56000.0,59.1734,59.2131,59.1403,59.1668,56000.0
2007-07-13 15:50:00,89.45,89.45,89.42,89.42,20700.0,59.1734,59.1734,59.1536,59.1536,20700.0
2007-07-13 15:55:00,89.42,89.42,89.29,89.29,11200.0,59.1536,59.1536,59.0676,59.0676,11200.0
2007-07-13 16:00:00,89.26,89.26,89.16,89.16,3700.0,59.0477,59.0477,58.9816,58.9816,3700.0
2007-07-13 16:05:00,89.16,89.16,89.16,89.16,0.0,58.9816,58.9816,58.9816,58.9816,0.0
2007-07-13 16:10:00,89.16,89.16,89.16,89.16,0.0,58.9816,58.9816,58.9816,58.9816,0.0
2007-07-16 09:30:00,89.23,89.24,89.16,89.24,23000.0,59.0279,59.0345,58.9816,59.0345,23000.0
2007-07-16 09:35:00,89.26,89.26,89.2,89.2,9500.0,59.0477,59.0477,59.008,59.008,9500.0
2007-07-16 09:40:00,89.23,89.31,89.21,89.3,10400.0,59.0279,59.0808,59.0146,59.0742,10400.0
2007-07-16 09:45:00,89.33,89.33,89.22,89.25,8000.0,59.094,59.094,59.0213,59.0411,8000.0
2007-07-16 09:50:00,89.25,89.27,89.14,89.15,11200.0,59.0411,59.0543,58.9683,58.9749,11200.0
2007-07-16 09:55:00,89.15,89.25,89.14,89.23,6600.0,58.9749,59.0411,58.9683,59.0279,6600.0
2007-07-16 10:00:00,89.23,89.23,89.13,89.17,7200.0,59.0279,59.0279,58.9617,58.9882,7200.0
2007-07-16 10:05:00,89.17,89.24,89.14,89.24,10200.0,58.9882,59.0345,58.9683,59.0345,10200.0
2007-07-16 10:10:00,89.24,89.25,89.22,89.25,9400.0,59.0345,59.0411,59.0213,59.0411,9400.0
2007-07-16 10:15:00,89.28,89.32,89.25,89.31,12300.0,59.0609,59.0874,59.0411,59.0808,12300.0
2007-07-16 10:20:00,89.32,89.35,89.29,89.31,12400.0,59.0874,59.1073,59.0676,59.0808,12400.0
2007-07-16 10:25:00,89.32,89.36,89.31,89.36,9400.0,59.0874,59.1139,59.0808,59.1139,9400.0
2007-07-16 10:30:00,89.37,89.41,89.36,89.38,8400.0,59.1205,59.1469,59.1139,59.1271,8400.0
2007-07-16 10:35:00,89.39,89.42,89.38,89.4,12600.0,59.1337,59.1536,59.1271,59.1403,12600.0
2007-07-16 10:40:00,89.4,89.43,89.38,89.43,5400.0,59.1403,59.1602,59.1271,59.1602,5400.0
2007-07-16 10:45:00,89.43,89.43,89.38,89.38,4600.0,59.1602,59.1602,59.1271,59.1271,4600.0
2007-07-16 10:50:00,89.37,89.38,89.35,89.38,4500.0,59.1205,59.1271,59.1073,59.1271,4500.0
2007-07-16 10:55:00,89.39,89.42,89.39,89.4,3900.0,59.1337,59.1536,59.1337,59.1403,3900.0
2007-07-16 11:00:00,89.39,89.39,89.34,89.38,11500.0,59.1337,59.1337,59.1006,59.1271,11500.0
2007-07-16 11:05:00,89.38,89.41,89.38,89.39,2500.0,59.1271,59.1469,59.1271,59.1337,2500.0
2007-07-16 11:10:00,89.4,89.41,89.37,89.38,4700.0,59.1403,59.1469,59.1205,59.1271,4700.0
2007-07-16 11:15:00,89.4,89.45,89.4,89.44,3600.0,59.1403,59.1734,59.1403,59.1668,3600.0
2007-07-16 11:20:00,89.45,89.46,89.45,89.46,1600.0,59.1734,59.18,59.1734,59.18,1600.0
2007-07-16 11:25:00,89.45,89.45,89.41,89.44,1500.0,59.1734,59.1734,59.1469,59.1668,1500.0
2007-07-16 11:30:00,89.43,89.47,89.43,89.47,2100.0,59.1602,59.1866,59.1602,59.1866,2100.0
2007-07-16 11:35:00,89.45,89.49,89.45,89.46,1200.0,59.1734,59.1999,59.1734,59.18,1200.0
2007-07-16 11:40:00,89.45,89.45,89.43,89.45,1200.0,59.1734,59.1734,59.1602,59.1734,1200.0
2007-07-16 11:45:00,89.46,89.47,89.46,89.46,7400.0,59.18,59.1866,59.18,59.18,7400.0
2007-07-16 11:50:00,89.46,89.49,89.46,89.46,9600.0,59.18,59.1999,59.18,59.18,9600.0
2007-07-16 11:55:00,89.46,89.46,89.42,89.45,5000.0,59.18,59.18,59.1536,59.1734,5000.0
2007-07-16 12:00:00,89.44,89.44,89.4,89.41,5300.0,59.1668,59.1668,59.1403,59.1469,5300.0
2007-07-16 12:05:00,89.42,89.42,89.4,89.4,1300.0,59.1536,59.1536,59.1403,59.1403,1300.0
2007-07-16 12:10:00,89.4,89.41,89.38,89.38,800.0,59.1403,59.1469,59.1271,59.1271,800.0
2007-07-16 12:15:00,89.37,89.38,89.32,89.32,2600.0,59.1205,59.1271,59.0874,59.0874,2600.0
2007-07-16 12:20:00,89.34,89.34,89.33,89.33,5100.0,59.1006,59.1006,59.094,59.094,5100.0
2007-07-16 12:25:00,89.33,89.33,89.29,89.31,6400.0,59.094,59.094,59.0676,59.0808,6400.0
2007-07-16 12:30:00,89.31,89.33,89.31,89.31,1500.0,59.0808,59.094,59.0808,59.0808,1500.0
2007-07-16 12:35:00,89.32,89.34,89.32,89.33,5600.0,59.0874,59.1006,59.0874,59.094,5600.0
2007-07-16 12:40:00,89.34,89.34,89.3,89.33,4200.0,59.1006,59.1006,59.0742,59.094,4200.0
2007-07-16 12:45:00,89.34,89.37,89.34,89.36,9900.0,59.1006,59.1205,59.1006,59.1139,9900.0
2007-07-16 12:50:00,89.35,89.4,89.35,89.4,47200.0,59.1073,59.1403,59.1073,59.1403,47200.0
2007-07-16 12:55:00,89.39,89.39,89.36,89.38,2000.0,59.1337,59.1337,59.1139,59.1271,2000.0
2007-07-16 13:00:00,89.38,89.4,89.38,89.39,11100.0,59.1271,59.1403,59.1271,59.1337,11100.0
2007-07-16 13:05:00,89.39,89.39,89.26,89.26,5300.0,59.1337,59.1337,59.0477,59.0477,5300.0
2007-07-16 13:10:00,89.23,89.26,89.22,89.24,3700.0,59.0279,59.0477,59.0213,59.0345,3700.0
2007-07-16 13:15:00,89.22,89.24,89.2,89.21,5100.0,59.0213,59.0345,59.008,59.0146,5100.0
2007-07-16 13:20:00,89.21,89.24,89.21,89.24,10000.0,59.0146,59.0345,59.0146,59.0345,10000.0
2007-07-16 13:25:00,89.25,89.25,89.2,89.21,2100.0,59.0411,59.0411,59.008,59.0146,2100.0
2007-07-16 13:30:00,89.19,89.19,89.12,89.12,10100.0,59.0014,59.0014,58.9551,58.9551,10100.0
2007-07-16 13:35:00,89.09,89.11,89.04,89.09,20900.0,58.9353,58.9485,58.9022,58.9353,20900.0
2007-07-16 13:40:00,89.1,89.1,89.08,89.1,3100.0,58.9419,58.9419,58.9286,58.9419,3100.0
2007-07-16 13:45:00,89.13,89.14,89.13,89.14,2800.0,58.9617,58.9683,58.9617,58.9683,2800.0
2007-07-16 13:50:00,89.11,89.11,89.02,89.04,3400.0,58.9485,58.9485,58.8889,58.9022,3400.0
2007-07-16 13:55:00,89.02,89.02,88.94,88.98,30600.0,58.8889,58.8889,58.836,58.8625,30600.0
2007-07-16 14:00:00,88.97,88.97,88.9,88.93,11100.0,58.8559,58.8559,58.8096,58.8294,11100.0
2007-07-16 14:05:00,88.92,89.04,88.92,89.03,6200.0,58.8228,58.9022,58.8228,58.8956,6200.0
2007-07-16 14:10:00,89.02,89.03,89.0,89.0,7500.0,58.8889,58.8956,58.8757,58.8757,7500.0
2007-07-16 14:15:00,89.02,89.02,88.93,88.93,4500.0,58.8889,58.8889,58.8294,58.8294,4500.0
2007-07-16 14:20:00,88.96,89.03,88.96,89.03,6700.0,58.8493,58.8956,58.8493,58.8956,6700.0
2007-07-16 14:25:00,89.03,89.08,89.02,89.06,15700.0,58.8956,58.9286,58.8889,58.9154,15700.0
2007-07-16 14:30:00,89.04,89.08,89.04,89.08,13900.0,58.9022,58.9286,58.9022,58.9286,13900.0
2007-07-16 14:35:00,89.08,89.09,89.02,89.02,2600.0,58.9286,58.9353,58.8889,58.8889,2600.0
2007-07-16 14:40:00,89.03,89.15,89.03,89.13,10600.0,58.8956,58.9749,58.8956,58.9617,10600.0
2007-07-16 14:45:00,89.1,89.13,89.09,89.13,8900.0,58.9419,58.9617,58.9353,58.9617,8900.0
2007-07-16 14:50:00,89.12,89.12,89.04,89.06,7100.0,58.9551,58.9551,58.9022,58.9154,7100.0
2007-07-16 14:55:00,89.06,89.11,89.05,89.11,5200.0,58.9154,58.9485,58.9088,58.9485,5200.0
2007-07-16 15:00:00,89.1,89.1,89.02,89.05,73400.0,58.9419,58.9419,58.8889,58.9088,73400.0
2007-07-16 15:05:00,89.04,89.1,89.01,89.09,29500.0,58.9022,58.9419,58.8823,58.9353,29500.0
2007-07-16 15:10:00,89.09,89.12,89.09,89.11,15600.0,58.9353,58.9551,58.9353,58.9485,15600.0
2007-07-16 15:15:00,89.1,89.17,89.1,89.13,18200.0,58.9419,58.9882,58.9419,58.9617,18200.0
2007-07-16 15:20:00,89.14,89.2,89.14,89.17,14500.0,58.9683,59.008,58.9683,58.9882,14500.0
2007-07-16 15:25:00,89.18,89.2,89.15,89.17,15200.0,58.9948,59.008,58.9749,58.9882,15200.0
2007-07-16 15:30:00,89.17,89.17,89.1,89.13,29900.0,58.9882,58.9882,58.9419,58.9617,29900.0
2007-07-16 15:35:00,89.13,89.13,89.01,89.02,9700.0,58.9617,58.9617,58.8823,58.8889,9700.0
2007-07-16 15:40:00,89.02,89.03,88.95,88.99,44900.0,58.8889,58.8956,58.8426,58.8691,44900.0
2007-07-16 15:45:00,88.99,89.03,88.99,89.01,46900.0,58.8691,58.8956,58.8691,58.8823,46900.0
2007-07-16 15:50:00,89.05,89.07,89.0,89.05,15700.0,58.9088,58.922,58.8757,58.9088,15700.0
2007-07-16 15:55:00,89.05,89.06,89.0,89.01,19700.0,58.9088,58.9154,58.8757,58.8823,19700.0
2007-07-16 16:00:00,89.04,89.04,89.04,89.04,800.0,58.9022,58.9022,58.9022,58.9022,800.0
2007-07-16 16:05:00,88.94,88.94,88.94,88.94,2200.0,58.836,58.836,58.836,58.836,2200.0
2007-07-16 16:10:00,88.99,89.04,88.99,89.04,4200.0,58.8691,58.9022,58.8691,58.9022,4200.0
2007-07-17 09:30:00,89.0,89.1,89.0,89.08,10500.0,58.8757,58.9419,58.8757,58.9286,10500.0
2007-07-17 09:35:00,89.12,89.3,89.12,89.3,10400.0,58.9551,59.0742,58.9551,59.0742,10400.0
2007-07-17 09:40:00,89.3,89.37,89.29,89.37,2500.0,59.0742,59.1205,59.0676,59.1205,2500.0
2007-07-17 09:45:00,89.39,89.39,89.32,89.35,6100.0,59.1337,59.1337,59.0874,59.1073,6100.0
2007-07-17 09:50:00,89.32,89.37,89.32,89.35,8500.0,59.0874,59.1205,59.0874,59.1073,8500.0
2007-07-17 09:55:00,89.35,89.39,89.3,89.3,11600.0,59.1073,59.1337,59.0742,59.0742,11600.0
2007-07-17 10:00:00,89.31,89.33,89.19,89.23,9000.0,59.0808,59.094,59.0014,59.0279,9000.0
2007-07-17 10:05:00,89.24,89.29,89.22,89.27,11800.0,59.0345,59.0676,59.0213,59.0543,11800.0
2007-07-17 10:10:00,89.27,89.27,89.19,89.19,4000.0,59.0543,59.0543,59.0014,59.0014,4000.0
2007-07-17 10:15:00,89.14,89.22,89.13,89.21,15700.0,58.9683,59.0213,58.9617,59.0146,15700.0
2007-07-17 10:20:00,89.21,89.25,89.19,89.25,6200.0,59.0146,59.0411,59.0014,59.0411,6200.0
2007-07-17 10:25:00,89.24,89.33,89.24,89.32,13100.0,59.0345,59.094,59.0345,59.0874,13100.0
2007-07-17 10:30:00,89.31,89.32,89.26,89.32,5500.0,59.0808,59.0874,59.0477,59.0874,5500.0
2007-07-17 10:35:00,89.34,89.34,89.23,89.23,8700.0,59.1006,59.1006,59.0279,59.0279,8700.0
2007-07-17 10:40:00,89.25,89.28,89.24,89.28,12600.0,59.0411,59.0609,59.0345,59.0609,12600.0
2007-07-17 10:45:00,89.29,89.34,89.28,89.3,58600.0,59.0676,59.1006,59.0609,59.0742,58600.0
2007-07-17 10:50:00,89.27,89.28,89.25,89.28,5000.0,59.0543,59.0609,59.0411,59.0609,5000.0
2007-07-17 10:55:00,89.28,89.31,89.24,89.26,6000.0,59.0609,59.0808,59.0345,59.0477,6000.0
2007-07-17 11:00:00,89.27,89.27,89.16,89.23,36800.0,59.0543,59.0543,58.9816,59.0279,36800.0
2007-07-17 11:05:00,89.23,89.31,89.22,89.31,12200.0,59.0279,59.0808,59.0213,59.0808,12200.0
2007-07-17 11:10:00,89.32,89.32,89.16,89.22,54100.0,59.0874,59.0874,58.9816,59.0213,54100.0
2007-07-17 11:15:00,89.22,89.22,89.13,89.16,17700.0,59.0213,59.0213,58.9617,58.9816,17700.0
2007-07-17 11:20:00,89.15,89.17,89.09,89.14,30300.0,58.9749,58.9882,58.9353,58.9683,30300.0
2007-07-17 11:25:00,89.13,89.2,89.12,89.19,8200.0,58.9617,59.008,58.9551,59.0014,8200.0
2007-07-17 11:30:00,89.18,89.25,89.17,89.23,57700.0,58.9948,59.0411,58.9882,59.0279,57700.0
2007-07-17 11:35:00,89.24,89.24,89.18,89.18,4400.0,59.0345,59.0345,58.9948,58.9948,4400.0
2007-07-17 11:40:00,89.18,89.22,89.18,89.22,68300.0,58.9948,59.0213,58.9948,59.0213,68300.0
2007-07-17 11:45:00,89.21,89.21,89.17,89.17,4300.0,59.0146,59.0146,58.9882,58.9882,4300.0
2007-07-17 11:50:00,89.17,89.19,89.15,89.16,4400.0,58.9882,59.0014,58.9749,58.9816,4400.0
2007-07-17 11:55:00,89.2,89.2,89.15,89.18,15500.0,59.008,59.008,58.9749,58.9948,15500.0
2007-07-17 12:00:00,89.2,89.2,89.13,89.16,5300.0,59.008,59.008,58.9617,58.9816,5300.0
2007-07-17 12:05:00,89.15,89.18,89.14,89.18,600.0,58.9749,58.9948,58.9683,58.9948,600.0
2007-07-17 12:10:00,89.19,89.19,89.12,89.12,1800.0,59.0014,59.0014,58.9551,58.9551,1800.0
2007-07-17 12:15:00,89.09,89.1,89.06,89.06,6400.0,58.9353,58.9419,58.9154,58.9154,6400.0
2007-07-17 12:20:00,89.03,89.07,89.02,89.06,11400.0,58.8956,58.922,58.8889,58.9154,11400.0
2007-07-17 12:25:00,89.05,89.06,89.0,89.0,5300.0,58.9088,58.9154,58.8757,58.8757,5300.0
2007-07-17 12:30:00,89.0,89.0,88.94,88.95,27400.0,58.8757,58.8757,58.836,58.8426,27400.0
2007-07-17 12:35:00,88.96,88.97,88.91,88.95,13400.0,58.8493,58.8559,58.8162,58.8426,13400.0
2007-07-17 12:40:00,88.93,89.0,88.93,89.0,2200.0,58.8294,58.8757,58.8294,58.8757,2200.0
2007-07-17 12:45:00,88.98,88.98,88.95,88.95,4000.0,58.8625,58.8625,58.8426,58.8426,4000.0
2007-07-17 12:50:00,88.93,88.98,88.93,88.98,3900.0,58.8294,58.8625,58.8294,58.8625,3900.0
2007-07-17 12:55:00,88.97,88.98,88.95,88.97,6300.0,58.8559,58.8625,58.8426,58.8559,6300.0
2007-07-17 13:00:00,88.97,89.02,88.9,89.02,47800.0,58.8559,58.8889,58.8096,58.8889,47800.0
2007-07-17 13:05:00,89.01,89.03,89.01,89.02,2400.0,58.8823,58.8956,58.8823,58.8889,2400.0
2007-07-17 13:10:00,89.02,89.07,88.99,89.01,7100.0,58.8889,58.922,58.8691,58.8823,7100.0
2007-07-17 13:15:00,89.01,89.04,89.01,89.04,4600.0,58.8823,58.9022,58.8823,58.9022,4600.0
2007-07-17 13:20:00,89.05,89.06,88.99,88.99,2900.0,58.9088,58.9154,58.8691,58.8691,2900.0
2007-07-17 13:25:00,88.98,89.01,88.96,88.97,4400.0,58.8625,58.8823,58.8493,58.8559,4400.0
2007-07-17 13:30:00,88.96,88.98,88.95,88.98,900.0,58.8493,58.8625,58.8426,58.8625,900.0
2007-07-17 13:35:00,88.99,89.11,88.99,89.11,20100.0,58.8691,58.9485,58.8691,58.9485,20100.0
2007-07-17 13:40:00,89.06,89.14,89.06,89.1,8100.0,58.9154,58.9683,58.9154,58.9419,8100.0
2007-07-17 13:45:00,89.11,89.14,89.08,89.14,5400.0,58.9485,58.9683,58.9286,58.9683,5400.0
2007-07-17 13:50:00,89.14,89.2,89.12,89.16,13200.0,58.9683,59.008,58.9551,58.9816,13200.0
2007-07-17 13:55:00,89.15,89.15,89.06,89.1,19100.0,58.9749,58.9749,58.9154,58.9419,19100.0
2007-07-17 14:00:00,89.11,89.15,89.1,89.15,22100.0,58.9485,58.9749,58.9419,58.9749,22100.0
2007-07-17 14:05:00,89.17,89.17,89.12,89.12,2700.0,58.9882,58.9882,58.9551,58.9551,2700.0
2007-07-17 14:10:00,89.12,89.19,89.11,89.19,14800.0,58.9551,59.0014,58.9485,59.0014,14800.0
2007-07-17 14:15:00,89.19,89.23,89.16,89.2,38700.0,59.0014,59.0279,58.9816,59.008,38700.0
2007-07-17 14:20:00,89.2,89.21,89.16,89.21,37400.0,59.008,59.0146,58.9816,59.0146,37400.0
2007-07-17 14:25:00,89.22,89.23,89.17,89.23,15600.0,59.0213,59.0279,58.9882,59.0279,15600.0
2007-07-17 14:30:00,89.24,89.27,89.21,89.27,5500.0,59.0345,59.0543,59.0146,59.0543,5500.0
2007-07-17 14:35:00,89.27,89.28,89.26,89.28,10200.0,59.0543,59.0609,59.0477,59.0609,10200.0
2007-07-17 14:40:00,89.29,89.29,89.24,89.25,18200.0,59.0676,59.0676,59.0345,59.0411,18200.0
2007-07-17 14:45:00,89.25,89.25,89.22,89.22,6700.0,59.0411,59.0411,59.0213,59.0213,6700.0
2007-07-17 14:50:00,89.23,89.23,89.18,89.19,3800.0,59.0279,59.0279,58.9948,59.0014,3800.0
2007-07-17 14:55:00,89.19,89.24,89.18,89.24,8000.0,59.0014,59.0345,58.9948,59.0345,8000.0
2007-07-17 15:00:00,89.23,89.23,89.18,89.19,23000.0,59.0279,59.0279,58.9948,59.0014,23000.0
2007-07-17 15:05:00,89.19,89.23,89.18,89.22,8300.0,59.0014,59.0279,58.9948,59.0213,8300.0
2007-07-17 15:10:00,89.21,89.22,89.19,89.22,6700.0,59.0146,59.0213,59.0014,59.0213,6700.0
2007-07-17 15:15:00,89.22,89.23,89.2,89.22,67400.0,59.0213,59.0279,59.008,59.0213,67400.0
2007-07-17 15:20:00,89.21,89.21,89.13,89.15,13000.0,59.0146,59.0146,58.9617,58.9749,13000.0
2007-07-17 15:25:00,89.14,89.16,89.1,89.15,20200.0,58.9683,58.9816,58.9419,58.9749,20200.0
2007-07-17 15:30:00,89.14,89.15,89.08,89.11,33800.0,58.9683,58.9749,58.9286,58.9485,33800.0
2007-07-17 15:35:00,89.1,89.1,89.08,89.09,10900.0,58.9419,58.9419,58.9286,58.9353,10900.0
2007-07-17 15:40:00,89.09,89.09,88.98,88.99,9500.0,58.9353,58.9353,58.8625,58.8691,9500.0
2007-07-17 15:45:00,88.98,89.01,88.98,89.01,8700.0,58.8625,58.8823,58.8625,58.8823,8700.0
2007-07-17 15:50:00,88.99,88.99,88.92,88.92,18700.0,58.8691,58.8691,58.8228,58.8228,18700.0
2007-07-17 15:55:00,88.93,88.97,88.9,88.9,14300.0,58.8294,58.8559,58.8096,58.8096,14300.0
2007-07-17 16:00:00,88.87,88.87,88.82,88.83,9200.0,58.7897,58.7897,58.7566,58.7633,9200.0
2007-07-17 16:05:00,88.83,88.83,88.83,88.83,0.0,58.7633,58.7633,58.7633,58.7633,0.0
2007-07-17 16:10:00,88.83,88.83,88.83,88.83,0.0,58.7633,58.7633,58.7633,58.7633,0.0
2007-07-18 09:30:00,88.65,88.65,88.45,88.46,15000.0,58.6442,58.6442,58.5119,58.5185,15000.0
2007-07-18 09:35:00,88.46,88.5,88.39,88.5,3700.0,58.5185,58.545,58.4722,58.545,3700.0
2007-07-18 09:40:00,88.5,88.65,88.5,88.62,3200.0,58.545,58.6442,58.545,58.6243,3200.0
2007-07-18 09:45:00,88.62,88.8,88.61,88.74,17500.0,58.6243,58.7434,58.6177,58.7037,17500.0
2007-07-18 09:50:00,88.74,88.74,88.61,88.61,12500.0,58.7037,58.7037,58.6177,58.6177,12500.0
2007-07-18 09:55:00,88.63,88.71,88.55,88.63,23600.0,58.631,58.6839,58.578,58.631,23600.0
2007-07-18 10:00:00,88.67,88.8,88.57,88.57,60200.0,58.6574,58.7434,58.5913,58.5913,60200.0
2007-07-18 10:05:00,88.6,88.64,88.47,88.5,38600.0,58.6111,58.6376,58.5251,58.545,38600.0
2007-07-18 10:10:00,88.46,88.51,88.35,88.48,54200.0,58.5185,58.5516,58.4457,58.5317,54200.0
2007-07-18 10:15:00,88.46,88.5,88.41,88.5,10700.0,58.5185,58.545,58.4854,58.545,10700.0
2007-07-18 10:20:00,88.51,88.51,88.44,88.46,16700.0,58.5516,58.5516,58.5053,58.5185,16700.0
2007-07-18 10:25:00,88.46,88.57,88.45,88.56,20900.0,58.5185,58.5913,58.5119,58.5846,20900.0
2007-07-18 10:30:00,88.53,88.56,88.46,88.48,34600.0,58.5648,58.5846,58.5185,58.5317,34600.0
2007-07-18 10:35:00,88.48,88.55,88.46,88.48,24700.0,58.5317,58.578,58.5185,58.5317,24700.0
2007-07-18 10:40:00,88.48,88.48,88.4,88.44,34300.0,58.5317,58.5317,58.4788,58.5053,34300.0
2007-07-18 10:45:00,88.41,88.41,88.12,88.15,83400.0,58.4854,58.4854,58.2936,58.3134,83400.0
2007-07-18 10:50:00,88.16,88.23,88.1,88.22,48000.0,58.32,58.3663,58.2803,58.3597,48000.0
2007-07-18 10:55:00,88.23,88.32,88.23,88.28,27700.0,58.3663,58.4259,58.3663,58.3994,27700.0
2007-07-18 11:00:00,88.26,88.3,88.25,88.3,8400.0,58.3862,58.4127,58.3796,58.4127,8400.0
2007-07-18 11:05:00,88.29,88.38,88.29,88.35,17400.0,58.406,58.4656,58.406,58.4457,17400.0
2007-07-18 11:10:00,88.38,88.51,88.35,88.42,40300.0,58.4656,58.5516,58.4457,58.492,40300.0
2007-07-18 11:15:00,88.42,88.44,88.29,88.29,8100.0,58.492,58.5053,58.406,58.406,8100.0
2007-07-18 11:20:00,88.3,88.35,88.3,88.35,15300.0,58.4127,58.4457,58.4127,58.4457,15300.0
2007-07-18 11:25:00,88.34,88.38,88.24,88.3,62400.0,58.4391,58.4656,58.373,58.4127,62400.0
2007-07-18 11:30:00,88.3,88.31,88.12,88.16,43800.0,58.4127,58.4193,58.2936,58.32,43800.0
2007-07-18 11:35:00,88.16,88.2,88.04,88.15,39400.0,58.32,58.3465,58.2407,58.3134,39400.0
2007-07-18 11:40:00,88.13,88.23,88.09,88.21,12700.0,58.3002,58.3663,58.2737,58.3531,12700.0
2007-07-18 11:45:00,88.23,88.27,88.22,88.25,17500.0,58.3663,58.3928,58.3597,58.3796,17500.0
2007-07-18 11:50:00,88.26,88.27,88.19,88.2,4100.0,58.3862,58.3928,58.3399,58.3465,4100.0
2007-07-18 11:55:00,88.21,88.24,88.17,88.17,9800.0,58.3531,58.373,58.3267,58.3267,9800.0
2007-07-18 12:00:00,88.19,88.23,88.11,88.2,25700.0,58.3399,58.3663,58.287,58.3465,25700.0
2007-07-18 12:05:00,88.21,88.27,88.15,88.15,27500.0,58.3531,58.3928,58.3134,58.3134,27500.0
2007-07-18 12:10:00,88.16,88.3,88.16,88.25,40500.0,58.32,58.4127,58.32,58.3796,40500.0
2007-07-18 12:15:00,88.25,88.25,87.96,87.96,43800.0,58.3796,58.3796,58.1877,58.1877,43800.0
2007-07-18 12:20:00,87.97,88.08,87.95,87.99,61100.0,58.1943,58.2671,58.1811,58.2076,61100.0
2007-07-18 12:25:00,87.99,88.09,87.99,88.08,22000.0,58.2076,58.2737,58.2076,58.2671,22000.0
2007-07-18 12:30:00,88.08,88.12,88.0,88.11,9200.0,58.2671,58.2936,58.2142,58.287,9200.0
2007-07-18 12:35:00,88.12,88.15,88.08,88.08,5700.0,58.2936,58.3134,58.2671,58.2671,5700.0
2007-07-18 12:40:00,88.11,88.11,88.09,88.11,2200.0,58.287,58.287,58.2737,58.287,2200.0
2007-07-18 12:45:00,88.1,88.31,88.1,88.31,6800.0,58.2803,58.4193,58.2803,58.4193,6800.0
2007-07-18 12:50:00,88.32,88.32,88.25,88.25,5500.0,58.4259,58.4259,58.3796,58.3796,5500.0
2007-07-18 12:55:00,88.26,88.26,88.21,88.21,2700.0,58.3862,58.3862,58.3531,58.3531,2700.0
2007-07-18 13:00:00,88.26,88.27,88.18,88.23,5200.0,58.3862,58.3928,58.3333,58.3663,5200.0
2007-07-18 13:05:00,88.24,88.24,88.13,88.18,10400.0,58.373,58.373,58.3002,58.3333,10400.0
2007-07-18 13:10:00,88.17,88.17,88.09,88.16,2100.0,58.3267,58.3267,58.2737,58.32,2100.0
2007-07-18 13:15:00,88.15,88.19,88.14,88.18,4700.0,58.3134,58.3399,58.3068,58.3333,4700.0
2007-07-18 13:20:00,88.17,88.27,88.16,88.22,7300.0,58.3267,58.3928,58.32,58.3597,7300.0
2007-07-18 13:25:00,88.23,88.28,88.17,88.17,18600.0,58.3663,58.3994,58.3267,58.3267,18600.0
2007-07-18 13:30:00,88.2,88.25,88.16,88.25,10200.0,58.3465,58.3796,58.32,58.3796,10200.0
2007-07-18 13:35:00,88.22,88.36,88.22,88.36,6700.0,58.3597,58.4523,58.3597,58.4523,6700.0
2007-07-18 13:40:00,88.33,88.42,88.3,88.42,7800.0,58.4325,58.492,58.4127,58.492,7800.0
2007-07-18 13:45:00,88.46,88.47,88.41,88.41,6400.0,58.5185,58.5251,58.4854,58.4854,6400.0
2007-07-18 13:50:00,88.43,88.45,88.25,88.31,27800.0,58.4986,58.5119,58.3796,58.4193,27800.0
2007-07-18 13:55:00,88.3,88.32,88.23,88.28,28000.0,58.4127,58.4259,58.3663,58.3994,28000.0
2007-07-18 14:00:00,88.3,88.34,88.27,88.34,12000.0,58.4127,58.4391,58.3928,58.4391,12000.0
2007-07-18 14:05:00,88.33,88.33,88.29,88.32,3500.0,58.4325,58.4325,58.406,58.4259,3500.0
2007-07-18 14:10:00,88.33,88.37,88.28,88.28,33000.0,58.4325,58.459,58.3994,58.3994,33000.0
2007-07-18 14:15:00,88.27,88.27,88.15,88.19,26200.0,58.3928,58.3928,58.3134,58.3399,26200.0
2007-07-18 14:20:00,88.2,88.21,88.12,88.16,18000.0,58.3465,58.3531,58.2936,58.32,18000.0
2007-07-18 14:25:00,88.17,88.17,88.06,88.13,44200.0,58.3267,58.3267,58.2539,58.3002,44200.0
2007-07-18 14:30:00,88.11,88.17,88.1,88.17,5900.0,58.287,58.3267,58.2803,58.3267,5900.0
2007-07-18 14:35:00,88.19,88.25,88.18,88.18,15400.0,58.3399,58.3796,58.3333,58.3333,15400.0
2007-07-18 14:40:00,88.18,88.19,88.05,88.07,38300.0,58.3333,58.3399,58.2473,58.2605,38300.0
2007-07-18 14:45:00,88.06,88.19,88.06,88.13,29700.0,58.2539,58.3399,58.2539,58.3002,29700.0
2007-07-18 14:50:00,88.12,88.23,88.1,88.18,50900.0,58.2936,58.3663,58.2803,58.3333,50900.0
2007-07-18 14:55:00,88.19,88.27,88.14,88.19,43400.0,58.3399,58.3928,58.3068,58.3399,43400.0
2007-07-18 15:00:00,88.21,88.22,88.1,88.12,20200.0,58.3531,58.3597,58.2803,58.2936,20200.0
2007-07-18 15:05:00,88.14,88.23,88.12,88.23,10500.0,58.3068,58.3663,58.2936,58.3663,10500.0
2007-07-18 15:10:00,88.22,88.27,88.19,88.2,23400.0,58.3597,58.3928,58.3399,58.3465,23400.0
2007-07-18 15:15:00,88.24,88.26,88.21,88.25,10600.0,58.373,58.3862,58.3531,58.3796,10600.0
2007-07-18 15:20:00,88.21,88.3,88.16,88.3,67200.0,58.3531,58.4127,58.32,58.4127,67200.0
2007-07-18 15:25:00,88.29,88.36,88.25,88.27,32400.0,58.406,58.4523,58.3796,58.3928,32400.0
2007-07-18 15:30:00,88.27,88.35,88.22,88.35,25600.0,58.3928,58.4457,58.3597,58.4457,25600.0
2007-07-18 15:35:00,88.36,88.48,88.36,88.43,48700.0,58.4523,58.5317,58.4523,58.4986,48700.0
2007-07-18 15:40:00,88.43,88.43,88.32,88.41,44300.0,58.4986,58.4986,58.4259,58.4854,44300.0
2007-07-18 15:45:00,88.4,88.63,88.38,88.63,84200.0,58.4788,58.631,58.4656,58.631,84200.0
2007-07-18 15:50:00,88.62,88.72,88.62,88.69,18400.0,58.6243,58.6905,58.6243,58.6706,18400.0
2007-07-18 15:55:00,88.74,88.77,88.66,88.71,18400.0,58.7037,58.7236,58.6508,58.6839,18400.0
2007-07-18 16:00:00,88.63,88.63,88.63,88.63,100.0,58.631,58.631,58.631,58.631,100.0
2007-07-18 16:05:00,88.63,88.63,88.63,88.63,0.0,58.631,58.631,58.631,58.631,0.0
2007-07-18 16:10:00,88.71,88.71,88.63,88.63,800.0,58.6839,58.6839,58.631,58.631,800.0
2007-07-19 09:30:00,89.04,89.12,88.97,89.06,9500.0,58.9022,58.9551,58.8559,58.9154,9500.0
2007-07-19 09:35:00,89.11,89.2,89.1,89.17,30600.0,58.9485,59.008,58.9419,58.9882,30600.0
2007-07-19 09:40:00,89.2,89.22,89.15,89.16,10000.0,59.008,59.0213,58.9749,58.9816,10000.0
2007-07-19 09:45:00,89.14,89.15,89.09,89.12,3400.0,58.9683,58.9749,58.9353,58.9551,3400.0
2007-07-19 09:50:00,89.1,89.12,89.1,89.12,3700.0,58.9419,58.9551,58.9419,58.9551,3700.0
2007-07-19 09:55:00,89.1,89.11,89.06,89.07,10800.0,58.9419,58.9485,58.9154,58.922,10800.0
2007-07-19 10:00:00,89.07,89.08,89.0,89.04,11200.0,58.922,58.9286,58.8757,58.9022,11200.0
2007-07-19 10:05:00,89.04,89.06,89.03,89.05,10300.0,58.9022,58.9154,58.8956,58.9088,10300.0
2007-07-19 10:10:00,89.07,89.07,88.97,88.97,15400.0,58.922,58.922,58.8559,58.8559,15400.0
2007-07-19 10:15:00,88.97,89.01,88.97,88.98,11400.0,58.8559,58.8823,58.8559,58.8625,11400.0
2007-07-19 10:20:00,88.97,88.98,88.86,88.91,9900.0,58.8559,58.8625,58.7831,58.8162,9900.0
2007-07-19 10:25:00,88.91,88.98,88.91,88.95,2800.0,58.8162,58.8625,58.8162,58.8426,2800.0
2007-07-19 10:30:00,88.97,88.98,88.92,88.96,2500.0,58.8559,58.8625,58.8228,58.8493,2500.0
2007-07-19 10:35:00,88.96,88.99,88.9,88.9,18200.0,58.8493,58.8691,58.8096,58.8096,18200.0
2007-07-19 10:40:00,88.92,88.94,88.89,88.89,7100.0,58.8228,58.836,58.803,58.803,7100.0
2007-07-19 10:45:00,88.88,88.88,88.72,88.77,16500.0,58.7963,58.7963,58.6905,58.7236,16500.0
2007-07-19 10:50:00,88.76,88.8,88.75,88.78,3600.0,58.717,58.7434,58.7103,58.7302,3600.0
2007-07-19 10:55:00,88.76,88.76,88.68,88.73,11800.0,58.717,58.717,58.664,58.6971,11800.0
2007-07-19 11:00:00,88.74,88.86,88.74,88.85,19800.0,58.7037,58.7831,58.7037,58.7765,19800.0
2007-07-19 11:05:00,88.86,88.87,88.83,88.84,2200.0,58.7831,58.7897,58.7633,58.7699,2200.0
2007-07-19 11:10:00,88.82,88.88,88.82,88.88,2300.0,58.7566,58.7963,58.7566,58.7963,2300.0
2007-07-19 11:15:00,88.85,88.9,88.85,88.9,8300.0,58.7765,58.8096,58.7765,58.8096,8300.0
2007-07-19 11:20:00,88.88,88.95,88.88,88.89,18100.0,58.7963,58.8426,58.7963,58.803,18100.0
2007-07-19 11:25:00,88.9,88.9,88.85,88.85,4100.0,58.8096,58.8096,58.7765,58.7765,4100.0
2007-07-19 11:30:00,88.85,88.9,88.85,88.89,800.0,58.7765,58.8096,58.7765,58.803,800.0
2007-07-19 11:35:00,88.86,88.86,88.85,88.86,2400.0,58.7831,58.7831,58.7765,58.7831,2400.0
2007-07-19 11:40:00,88.87,88.87,88.82,88.83,2100.0,58.7897,58.7897,58.7566,58.7633,2100.0
2007-07-19 11:45:00,88.82,88.82,88.8,88.8,1700.0,58.7566,58.7566,58.7434,58.7434,1700.0
2007-07-19 11:50:00,88.83,88.84,88.82,88.83,2200.0,58.7633,58.7699,58.7566,58.7633,2200.0
2007-07-19 11:55:00,88.84,88.84,88.81,88.83,1000.0,58.7699,58.7699,58.75,58.7633,1000.0
2007-07-19 12:00:00,88.81,88.81,88.73,88.79,3000.0,58.75,58.75,58.6971,58.7368,3000.0
2007-07-19 12:05:00,88.8,88.9,88.8,88.9,1800.0,58.7434,58.8096,58.7434,58.8096,1800.0
2007-07-19 12:10:00,88.88,88.95,88.88,88.95,1200.0,58.7963,58.8426,58.7963,58.8426,1200.0
2007-07-19 12:15:00,88.94,88.94,88.92,88.93,600.0,58.836,58.836,58.8228,58.8294,600.0
2007-07-19 12:20:00,88.94,88.94,88.93,88.93,400.0,58.836,58.836,58.8294,58.8294,400.0
2007-07-19 12:25:00,88.93,88.96,88.91,88.91,28900.0,58.8294,58.8493,58.8162,58.8162,28900.0
2007-07-19 12:30:00,88.89,88.89,88.85,88.88,10800.0,58.803,58.803,58.7765,58.7963,10800.0
2007-07-19 12:35:00,88.87,88.91,88.87,88.89,3000.0,58.7897,58.8162,58.7897,58.803,3000.0
2007-07-19 12:40:00,88.9,88.9,88.88,88.89,10900.0,58.8096,58.8096,58.7963,58.803,10900.0
2007-07-19 12:45:00,88.91,88.91,88.88,88.88,2000.0,58.8162,58.8162,58.7963,58.7963,2000.0
2007-07-19 12:50:00,88.97,89.0,88.96,88.96,2500.0,58.8559,58.8757,58.8493,58.8493,2500.0
2007-07-19 12:55:00,88.94,88.94,88.92,88.92,3000.0,58.836,58.836,58.8228,58.8228,3000.0
2007-07-19 13:00:00,88.91,88.92,88.91,88.92,400.0,58.8162,58.8228,58.8162,58.8228,400.0
2007-07-19 13:05:00,88.87,88.87,88.83,88.87,2500.0,58.7897,58.7897,58.7633,58.7897,2500.0
2007-07-19 13:10:00,88.89,88.9,88.86,88.86,1100.0,58.803,58.8096,58.7831,58.7831,1100.0
2007-07-19 13:15:00,88.84,88.85,88.81,88.83,7700.0,58.7699,58.7765,58.75,58.7633,7700.0
2007-07-19 13:20:00,88.84,88.88,88.84,88.88,2400.0,58.7699,58.7963,58.7699,58.7963,2400.0
2007-07-19 13:25:00,88.85,88.88,88.84,88.84,9900.0,58.7765,58.7963,58.7699,58.7699,9900.0
2007-07-19 13:30:00,88.83,88.83,88.81,88.83,4700.0,58.7633,58.7633,58.75,58.7633,4700.0
2007-07-19 13:35:00,88.82,88.86,88.82,88.86,500.0,58.7566,58.7831,58.7566,58.7831,500.0
2007-07-19 13:40:00,88.85,88.86,88.84,88.84,3500.0,58.7765,58.7831,58.7699,58.7699,3500.0
2007-07-19 13:45:00,88.85,88.91,88.83,88.91,2900.0,58.7765,58.8162,58.7633,58.8162,2900.0
2007-07-19 13:50:00,88.9,88.93,88.88,88.88,2500.0,58.8096,58.8294,58.7963,58.7963,2500.0
2007-07-19 13:55:00,88.88,88.88,88.87,88.87,800.0,58.7963,58.7963,58.7897,58.7897,800.0
2007-07-19 14:00:00,88.87,88.87,88.72,88.8,4600.0,58.7897,58.7897,58.6905,58.7434,4600.0
2007-07-19 14:05:00,88.79,88.83,88.73,88.82,9200.0,58.7368,58.7633,58.6971,58.7566,9200.0
2007-07-19 14:10:00,88.81,88.83,88.62,88.7,21300.0,58.75,58.7633,58.6243,58.6773,21300.0
2007-07-19 14:15:00,88.7,88.72,88.64,88.72,8300.0,58.6773,58.6905,58.6376,58.6905,8300.0
2007-07-19 14:20:00,88.7,88.75,88.65,88.7,12200.0,58.6773,58.7103,58.6442,58.6773,12200.0
2007-07-19 14:25:00,88.71,88.71,88.68,88.68,7400.0,58.6839,58.6839,58.664,58.664,7400.0
2007-07-19 14:30:00,88.69,88.71,88.67,88.69,8600.0,58.6706,58.6839,58.6574,58.6706,8600.0
2007-07-19 14:35:00,88.7,88.72,88.68,88.69,8200.0,58.6773,58.6905,58.664,58.6706,8200.0
2007-07-19 14:40:00,88.67,88.71,88.66,88.7,6400.0,58.6574,58.6839,58.6508,58.6773,6400.0
2007-07-19 14:45:00,88.69,88.79,88.68,88.77,6600.0,58.6706,58.7368,58.664,58.7236,6600.0
2007-07-19 14:50:00,88.74,88.77,88.72,88.75,34900.0,58.7037,58.7236,58.6905,58.7103,34900.0
2007-07-19 14:55:00,88.75,88.77,88.73,88.76,4800.0,58.7103,58.7236,58.6971,58.717,4800.0
2007-07-19 15:00:00,88.76,88.82,88.76,88.81,16300.0,58.717,58.7566,58.717,58.75,16300.0
2007-07-19 15:05:00,88.83,88.93,88.83,88.89,15700.0,58.7633,58.8294,58.7633,58.803,15700.0
2007-07-19 15:10:00,88.89,88.9,88.88,88.9,3000.0,58.803,58.8096,58.7963,58.8096,3000.0
2007-07-19 15:15:00,88.88,88.88,88.83,88.85,5800.0,58.7963,58.7963,58.7633,58.7765,5800.0
2007-07-19 15:20:00,88.84,88.89,88.82,88.89,21000.0,58.7699,58.803,58.7566,58.803,21000.0
2007-07-19 15:25:00,88.88,88.89,88.88,88.89,7800.0,58.7963,58.803,58.7963,58.803,7800.0
2007-07-19 15:30:00,88.91,88.94,88.88,88.93,8600.0,58.8162,58.836,58.7963,58.8294,8600.0
2007-07-19 15:35:00,88.92,88.92,88.88,88.91,4400.0,58.8228,58.8228,58.7963,58.8162,4400.0
2007-07-19 15:40:00,88.92,88.95,88.91,88.91,29900.0,58.8228,58.8426,58.8162,58.8162,29900.0
2007-07-19 15:45:00,88.92,88.94,88.87,88.87,31300.0,58.8228,58.836,58.7897,58.7897,31300.0
2007-07-19 15:50:00,88.9,88.96,88.9,88.94,24400.0,58.8096,58.8493,58.8096,58.836,24400.0
2007-07-19 15:55:00,88.95,89.0,88.92,88.92,14300.0,58.8426,58.8757,58.8228,58.8228,14300.0
2007-07-19 16:00:00,88.94,88.96,88.86,88.86,10800.0,58.836,58.8493,58.7831,58.7831,10800.0
2007-07-19 16:05:00,88.79,88.79,88.75,88.75,200.0,58.7368,58.7368,58.7103,58.7103,200.0
2007-07-19 16:10:00,88.78,88.81,88.78,88.81,500.0,58.7302,58.75,58.7302,58.75,500.0
2007-07-20 09:30:00,88.8,88.86,88.73,88.83,11600.0,58.7434,58.7831,58.6971,58.7633,11600.0
2007-07-20 09:35:00,88.83,88.89,88.77,88.8,4900.0,58.7633,58.803,58.7236,58.7434,4900.0
2007-07-20 09:40:00,88.81,88.84,88.73,88.73,6000.0,58.75,58.7699,58.6971,58.6971,6000.0
2007-07-20 09:45:00,88.69,88.73,88.68,88.7,7700.0,58.6706,58.6971,58.664,58.6773,7700.0
2007-07-20 09:50:00,88.68,88.74,88.6,88.6,19900.0,58.664,58.7037,58.6111,58.6111,19900.0
2007-07-20 09:55:00,88.58,88.58,88.36,88.46,19300.0,58.5979,58.5979,58.4523,58.5185,19300.0
2007-07-20 10:00:00,88.45,88.45,88.33,88.39,7000.0,58.5119,58.5119,58.4325,58.4722,7000.0
2007-07-20 10:05:00,88.38,88.44,88.38,88.4,2300.0,58.4656,58.5053,58.4656,58.4788,2300.0
2007-07-20 10:10:00,88.43,88.49,88.4,88.47,23000.0,58.4986,58.5383,58.4788,58.5251,23000.0
2007-07-20 10:15:00,88.46,88.46,88.39,88.42,47600.0,58.5185,58.5185,58.4722,58.492,47600.0
2007-07-20 10:20:00,88.41,88.48,88.39,88.4,14800.0,58.4854,58.5317,58.4722,58.4788,14800.0
2007-07-20 10:25:00,88.41,88.46,88.41,88.44,35800.0,58.4854,58.5185,58.4854,58.5053,35800.0
2007-07-20 10:30:00,88.45,88.5,88.39,88.39,37900.0,58.5119,58.545,58.4722,58.4722,37900.0
2007-07-20 10:35:00,88.39,88.4,88.28,88.33,41200.0,58.4722,58.4788,58.3994,58.4325,41200.0
2007-07-20 10:40:00,88.34,88.35,88.23,88.23,18000.0,58.4391,58.4457,58.3663,58.3663,18000.0
2007-07-20 10:45:00,88.22,88.22,88.11,88.14,36900.0,58.3597,58.3597,58.287,58.3068,36900.0
2007-07-20 10:50:00,88.15,88.23,88.14,88.2,32200.0,58.3134,58.3663,58.3068,58.3465,32200.0
2007-07-20 10:55:00,88.2,88.28,88.2,88.24,30300.0,58.3465,58.3994,58.3465,58.373,30300.0
2007-07-20 11:00:00,88.23,88.25,88.2,88.24,22400.0,58.3663,58.3796,58.3465,58.373,22400.0
2007-07-20 11:05:00,88.24,88.3,88.21,88.3,49500.0,58.373,58.4127,58.3531,58.4127,49500.0
2007-07-20 11:10:00,88.29,88.33,88.27,88.28,34700.0,58.406,58.4325,58.3928,58.3994,34700.0
2007-07-20 11:15:00,88.28,88.28,88.24,88.24,16400.0,58.3994,58.3994,58.373,58.373,16400.0
2007-07-20 11:20:00,88.17,88.17,88.05,88.06,20500.0,58.3267,58.3267,58.2473,58.2539,20500.0
2007-07-20 11:25:00,88.05,88.08,87.96,88.01,49100.0,58.2473,58.2671,58.1877,58.2208,49100.0
2007-07-20 11:30:00,88.01,88.06,87.98,88.05,15400.0,58.2208,58.2539,58.201,58.2473,15400.0
2007-07-20 11:35:00,88.03,88.03,87.85,87.87,17700.0,58.234,58.234,58.115,58.1282,17700.0
2007-07-20 11:40:00,87.88,87.93,87.84,87.84,81700.0,58.1348,58.1679,58.1083,58.1083,81700.0
2007-07-20 11:45:00,87.83,87.87,87.82,87.87,18400.0,58.1017,58.1282,58.0951,58.1282,18400.0
2007-07-20 11:50:00,87.88,87.88,87.79,87.83,13300.0,58.1348,58.1348,58.0753,58.1017,13300.0
2007-07-20 11:55:00,87.84,87.85,87.78,87.79,15800.0,58.1083,58.115,58.0687,58.0753,15800.0
2007-07-20 12:00:00,87.77,87.77,87.6,87.6,19400.0,58.062,58.062,57.9496,57.9496,19400.0
2007-07-20 12:05:00,87.6,87.75,87.6,87.71,17900.0,57.9496,58.0488,57.9496,58.0224,17900.0
2007-07-20 12:10:00,87.73,87.75,87.72,87.74,1600.0,58.0356,58.0488,58.029,58.0422,1600.0
2007-07-20 12:15:00,87.73,87.73,87.62,87.64,14000.0,58.0356,58.0356,57.9628,57.976,14000.0
2007-07-20 12:20:00,87.67,87.75,87.66,87.73,18000.0,57.9959,58.0488,57.9893,58.0356,18000.0
2007-07-20 12:25:00,87.75,87.91,87.75,87.91,32300.0,58.0488,58.1547,58.0488,58.1547,32300.0
2007-07-20 12:30:00,87.92,87.93,87.87,87.88,13700.0,58.1613,58.1679,58.1282,58.1348,13700.0
2007-07-20 12:35:00,87.83,87.84,87.79,87.83,49400.0,58.1017,58.1083,58.0753,58.1017,49400.0
2007-07-20 12:40:00,87.83,87.87,87.81,87.82,11100.0,58.1017,58.1282,58.0885,58.0951,11100.0
2007-07-20 12:45:00,87.8,87.84,87.71,87.71,19900.0,58.0819,58.1083,58.0224,58.0224,19900.0
2007-07-20 12:50:00,87.72,87.78,87.67,87.68,9900.0,58.029,58.0687,57.9959,58.0025,9900.0
2007-07-20 12:55:00,87.67,87.67,87.49,87.54,54100.0,57.9959,57.9959,57.8768,57.9099,54100.0
2007-07-20 13:00:00,87.56,87.67,87.55,87.62,40000.0,57.9231,57.9959,57.9165,57.9628,40000.0
2007-07-20 13:05:00,87.64,87.71,87.64,87.7,6000.0,57.976,58.0224,57.976,58.0157,6000.0
2007-07-20 13:10:00,87.7,87.76,87.69,87.69,10600.0,58.0157,58.0554,58.0091,58.0091,10600.0
2007-07-20 13:15:00,87.7,87.88,87.7,87.88,10300.0,58.0157,58.1348,58.0157,58.1348,10300.0
2007-07-20 13:20:00,87.86,87.9,87.82,87.9,9100.0,58.1216,58.148,58.0951,58.148,9100.0
2007-07-20 13:25:00,87.92,87.92,87.83,87.84,19100.0,58.1613,58.1613,58.1017,58.1083,19100.0
2007-07-20 13:30:00,87.82,87.84,87.8,87.81,9300.0,58.0951,58.1083,58.0819,58.0885,9300.0
2007-07-20 13:35:00,87.81,87.92,87.79,87.91,21300.0,58.0885,58.1613,58.0753,58.1547,21300.0
2007-07-20 13:40:00,87.95,88.01,87.94,87.96,18500.0,58.1811,58.2208,58.1745,58.1877,18500.0
2007-07-20 13:45:00,87.95,87.97,87.92,87.96,30300.0,58.1811,58.1943,58.1613,58.1877,30300.0
2007-07-20 13:50:00,87.98,88.07,87.97,87.98,28400.0,58.201,58.2605,58.1943,58.201,28400.0
2007-07-20 13:55:00,87.99,88.04,87.92,87.93,4000.0,58.2076,58.2407,58.1613,58.1679,4000.0
2007-07-20 14:00:00,87.97,87.97,87.84,87.87,3200.0,58.1943,58.1943,58.1083,58.1282,3200.0
2007-07-20 14:05:00,87.93,88.21,87.93,88.15,48300.0,58.1679,58.3531,58.1679,58.3134,48300.0
2007-07-20 14:10:00,88.17,88.17,88.1,88.12,24100.0,58.3267,58.3267,58.2803,58.2936,24100.0
2007-07-20 14:15:00,88.08,88.21,88.07,88.1,26900.0,58.2671,58.3531,58.2605,58.2803,26900.0
2007-07-20 14:20:00,88.11,88.21,88.07,88.17,17900.0,58.287,58.3531,58.2605,58.3267,17900.0
2007-07-20 14:25:00,88.17,88.17,88.0,88.01,14200.0,58.3267,58.3267,58.2142,58.2208,14200.0
2007-07-20 14:30:00,87.97,88.1,87.96,88.07,11600.0,58.1943,58.2803,58.1877,58.2605,11600.0
2007-07-20 14:35:00,88.06,88.06,87.96,87.98,4400.0,58.2539,58.2539,58.1877,58.201,4400.0
2007-07-20 14:40:00,87.99,88.04,87.95,87.98,11300.0,58.2076,58.2407,58.1811,58.201,11300.0
2007-07-20 14:45:00,87.97,88.08,87.96,88.07,32800.0,58.1943,58.2671,58.1877,58.2605,32800.0
2007-07-20 14:50:00,88.06,88.07,87.97,87.99,5300.0,58.2539,58.2605,58.1943,58.2076,5300.0
2007-07-20 14:55:00,88.01,88.12,87.99,88.11,6300.0,58.2208,58.2936,58.2076,58.287,6300.0
2007-07-20 15:00:00,88.11,88.2,88.09,88.2,12200.0,58.287,58.3465,58.2737,58.3465,12200.0
2007-07-20 15:05:00,88.19,88.19,87.96,87.98,14200.0,58.3399,58.3399,58.1877,58.201,14200.0
2007-07-20 15:10:00,87.99,87.99,87.88,87.91,20000.0,58.2076,58.2076,58.1348,58.1547,20000.0
2007-07-20 15:15:00,87.92,87.98,87.92,87.97,2300.0,58.1613,58.201,58.1613,58.1943,2300.0
2007-07-20 15:20:00,87.98,88.06,87.94,88.01,13400.0,58.201,58.2539,58.1745,58.2208,13400.0
2007-07-20 15:25:00,88.0,88.0,87.96,88.0,3800.0,58.2142,58.2142,58.1877,58.2142,3800.0
2007-07-20 15:30:00,87.97,87.98,87.73,87.73,25600.0,58.1943,58.201,58.0356,58.0356,25600.0
2007-07-20 15:35:00,87.72,87.77,87.64,87.67,18600.0,58.029,58.062,57.976,57.9959,18600.0
2007-07-20 15:40:00,87.71,87.74,87.66,87.74,20000.0,58.0224,58.0422,57.9893,58.0422,20000.0
2007-07-20 15:45:00,87.73,87.73,87.69,87.71,21600.0,58.0356,58.0356,58.0091,58.0224,21600.0
2007-07-20 15:50:00,87.7,87.7,87.59,87.62,109400.0,58.0157,58.0157,57.943,57.9628,109400.0
2007-07-20 15:55:00,87.62,87.75,87.62,87.67,23900.0,57.9628,58.0488,57.9628,57.9959,23900.0
2007-07-20 16:00:00,87.67,87.67,87.67,87.67,0.0,57.9959,57.9959,57.9959,57.9959,0.0
2007-07-20 16:05:00,87.67,87.67,87.67,87.67,0.0,57.9959,57.9959,57.9959,57.9959,0.0
2007-07-20 16:10:00,87.67,87.67,87.67,87.67,0.0,57.9959,57.9959,57.9959,57.9959,0.0
2007-07-23 09:30:00,88.22,88.26,88.12,88.12,12500.0,58.3597,58.3862,58.2936,58.2936,12500.0
2007-07-23 09:35:00,88.15,88.22,88.06,88.07,5700.0,58.3134,58.3597,58.2539,58.2605,5700.0
2007-07-23 09:40:00,88.19,88.2,88.04,88.11,5500.0,58.3399,58.3465,58.2407,58.287,5500.0
2007-07-23 09:45:00,88.1,88.11,88.06,88.09,2400.0,58.2803,58.287,58.2539,58.2737,2400.0
2007-07-23 09:50:00,88.1,88.15,88.09,88.12,4500.0,58.2803,58.3134,58.2737,58.2936,4500.0
2007-07-23 09:55:00,88.14,88.14,88.05,88.08,8800.0,58.3068,58.3068,58.2473,58.2671,8800.0
2007-07-23 10:00:00,88.08,88.17,88.06,88.06,26500.0,58.2671,58.3267,58.2539,58.2539,26500.0
2007-07-23 10:05:00,88.06,88.06,87.95,87.95,14200.0,58.2539,58.2539,58.1811,58.1811,14200.0
2007-07-23 10:10:00,88.01,88.02,87.94,87.94,12500.0,58.2208,58.2274,58.1745,58.1745,12500.0
2007-07-23 10:15:00,87.95,88.04,87.94,88.02,11300.0,58.1811,58.2407,58.1745,58.2274,11300.0
2007-07-23 10:20:00,88.01,88.06,87.97,88.06,13700.0,58.2208,58.2539,58.1943,58.2539,13700.0
2007-07-23 10:25:00,88.07,88.07,88.01,88.05,7000.0,58.2605,58.2605,58.2208,58.2473,7000.0
2007-07-23 10:30:00,88.05,88.07,88.0,88.05,11800.0,58.2473,58.2605,58.2142,58.2473,11800.0
2007-07-23 10:35:00,88.05,88.06,88.02,88.05,3700.0,58.2473,58.2539,58.2274,58.2473,3700.0
2007-07-23 10:40:00,88.06,88.06,88.02,88.04,4900.0,58.2539,58.2539,58.2274,58.2407,4900.0
2007-07-23 10:45:00,88.05,88.07,88.04,88.05,13500.0,58.2473,58.2605,58.2407,58.2473,13500.0
2007-07-23 10:50:00,88.04,88.11,88.04,88.11,5500.0,58.2407,58.287,58.2407,58.287,5500.0
2007-07-23 10:55:00,88.12,88.22,88.12,88.22,30500.0,58.2936,58.3597,58.2936,58.3597,30500.0
2007-07-23 11:00:00,88.22,88.27,88.18,88.18,14200.0,58.3597,58.3928,58.3333,58.3333,14200.0
2007-07-23 11:05:00,88.18,88.22,88.18,88.2,17700.0,58.3333,58.3597,58.3333,58.3465,17700.0
2007-07-23 11:10:00,88.19,88.2,88.17,88.18,2500.0,58.3399,58.3465,58.3267,58.3333,2500.0
2007-07-23 11:15:00,88.18,88.21,88.18,88.2,2300.0,58.3333,58.3531,58.3333,58.3465,2300.0
2007-07-23 11:20:00,88.2,88.26,88.2,88.21,5800.0,58.3465,58.3862,58.3465,58.3531,5800.0
2007-07-23 11:25:00,88.17,88.24,88.17,88.23,1000.0,58.3267,58.373,58.3267,58.3663,1000.0
2007-07-23 11:30:00,88.28,88.35,88.27,88.29,3600.0,58.3994,58.4457,58.3928,58.406,3600.0
2007-07-23 11:35:00,88.28,88.3,88.25,88.25,6400.0,58.3994,58.4127,58.3796,58.3796,6400.0
2007-07-23 11:40:00,88.23,88.24,88.21,88.21,1900.0,58.3663,58.373,58.3531,58.3531,1900.0
2007-07-23 11:45:00,88.21,88.21,88.14,88.16,4800.0,58.3531,58.3531,58.3068,58.32,4800.0
2007-07-23 11:50:00,88.16,88.23,88.15,88.22,10500.0,58.32,58.3663,58.3134,58.3597,10500.0
2007-07-23 11:55:00,88.21,88.22,88.19,88.19,3100.0,58.3531,58.3597,58.3399,58.3399,3100.0
2007-07-23 12:00:00,88.19,88.21,88.18,88.21,4300.0,58.3399,58.3531,58.3333,58.3531,4300.0
2007-07-23 12:05:00,88.23,88.23,88.19,88.2,12700.0,58.3663,58.3663,58.3399,58.3465,12700.0
2007-07-23 12:10:00,88.19,88.29,88.19,88.29,2300.0,58.3399,58.406,58.3399,58.406,2300.0
2007-07-23 12:15:00,88.27,88.29,88.27,88.28,64000.0,58.3928,58.406,58.3928,58.3994,64000.0
2007-07-23 12:20:00,88.28,88.28,88.2,88.2,10900.0,58.3994,58.3994,58.3465,58.3465,10900.0
2007-07-23 12:25:00,88.19,88.23,88.18,88.23,4000.0,58.3399,58.3663,58.3333,58.3663,4000.0
2007-07-23 12:30:00,88.22,88.25,88.21,88.25,23600.0,58.3597,58.3796,58.3531,58.3796,23600.0
2007-07-23 12:35:00,88.23,88.27,88.23,88.27,2900.0,58.3663,58.3928,58.3663,58.3928,2900.0
2007-07-23 12:40:00,88.25,88.29,88.25,88.29,1000.0,58.3796,58.406,58.3796,58.406,1000.0
2007-07-23 12:45:00,88.24,88.26,88.23,88.26,3000.0,58.373,58.3862,58.3663,58.3862,3000.0
2007-07-23 12:50:00,88.27,88.29,88.27,88.27,1700.0,58.3928,58.406,58.3928,58.3928,1700.0
2007-07-23 12:55:00,88.28,88.28,88.17,88.19,36400.0,58.3994,58.3994,58.3267,58.3399,36400.0
2007-07-23 13:00:00,88.21,88.21,88.17,88.18,2500.0,58.3531,58.3531,58.3267,58.3333,2500.0
2007-07-23 13:05:00,88.18,88.21,88.13,88.13,13500.0,58.3333,58.3531,58.3002,58.3002,13500.0
2007-07-23 13:10:00,88.12,88.18,88.12,88.14,1700.0,58.2936,58.3333,58.2936,58.3068,1700.0
2007-07-23 13:15:00,88.14,88.16,88.14,88.15,1000.0,58.3068,58.32,58.3068,58.3134,1000.0
2007-07-23 13:20:00,88.13,88.18,88.13,88.13,1700.0,58.3002,58.3333,58.3002,58.3002,1700.0
2007-07-23 13:25:00,88.13,88.14,88.1,88.11,8900.0,58.3002,58.3068,58.2803,58.287,8900.0
2007-07-23 13:30:00,88.11,88.15,88.1,88.14,5900.0,58.287,58.3134,58.2803,58.3068,5900.0
2007-07-23 13:35:00,88.13,88.16,88.13,88.16,3100.0,58.3002,58.32,58.3002,58.32,3100.0
2007-07-23 13:40:00,88.16,88.17,88.13,88.14,1000.0,58.32,58.3267,58.3002,58.3068,1000.0
2007-07-23 13:45:00,88.14,88.16,88.14,88.15,1000.0,58.3068,58.32,58.3068,58.3134,1000.0
2007-07-23 13:50:00,88.13,88.14,88.13,88.14,700.0,58.3002,58.3068,58.3002,58.3068,700.0
2007-07-23 13:55:00,88.12,88.12,88.09,88.12,3300.0,58.2936,58.2936,58.2737,58.2936,3300.0
2007-07-23 14:00:00,88.12,88.14,88.03,88.08,9600.0,58.2936,58.3068,58.234,58.2671,9600.0
2007-07-23 14:05:00,88.07,88.07,87.94,88.02,16300.0,58.2605,58.2605,58.1745,58.2274,16300.0
2007-07-23 14:10:00,88.0,88.01,87.95,87.98,50100.0,58.2142,58.2208,58.1811,58.201,50100.0
2007-07-23 14:15:00,87.99,88.05,87.94,88.05,11800.0,58.2076,58.2473,58.1745,58.2473,11800.0
2007-07-23 14:20:00,88.04,88.05,87.97,88.03,8900.0,58.2407,58.2473,58.1943,58.234,8900.0
2007-07-23 14:25:00,88.0,88.09,87.97,88.03,44800.0,58.2142,58.2737,58.1943,58.234,44800.0
2007-07-23 14:30:00,88.04,88.12,88.04,88.1,32500.0,58.2407,58.2936,58.2407,58.2803,32500.0
2007-07-23 14:35:00,88.1,88.14,88.1,88.11,1500.0,58.2803,58.3068,58.2803,58.287,1500.0
2007-07-23 14:40:00,88.09,88.18,88.07,88.17,8100.0,58.2737,58.3333,58.2605,58.3267,8100.0
2007-07-23 14:45:00,88.17,88.27,88.17,88.26,7700.0,58.3267,58.3928,58.3267,58.3862,7700.0
2007-07-23 14:50:00,88.23,88.25,88.18,88.18,3000.0,58.3663,58.3796,58.3333,58.3333,3000.0
2007-07-23 14:55:00,88.2,88.22,88.16,88.16,2700.0,58.3465,58.3597,58.32,58.32,2700.0
2007-07-23 15:00:00,88.17,88.19,88.1,88.12,12700.0,58.3267,58.3399,58.2803,58.2936,12700.0
2007-07-23 15:05:00,88.1,88.15,88.09,88.15,4800.0,58.2803,58.3134,58.2737,58.3134,4800.0
2007-07-23 15:10:00,88.14,88.15,88.09,88.14,7700.0,58.3068,58.3134,58.2737,58.3068,7700.0
2007-07-23 15:15:00,88.12,88.18,88.09,88.13,9900.0,58.2936,58.3333,58.2737,58.3002,9900.0
2007-07-23 15:20:00,88.12,88.18,88.11,88.18,3100.0,58.2936,58.3333,58.287,58.3333,3100.0
2007-07-23 15:25:00,88.16,88.23,88.16,88.18,8800.0,58.32,58.3663,58.32,58.3333,8800.0
2007-07-23 15:30:00,88.19,88.19,88.12,88.17,14500.0,58.3399,58.3399,58.2936,58.3267,14500.0
2007-07-23 15:35:00,88.16,88.16,88.02,88.04,13000.0,58.32,58.32,58.2274,58.2407,13000.0
2007-07-23 15:40:00,88.04,88.14,88.04,88.08,21600.0,58.2407,58.3068,58.2407,58.2671,21600.0
2007-07-23 15:45:00,88.07,88.08,87.97,87.98,31100.0,58.2605,58.2671,58.1943,58.201,31100.0
2007-07-23 15:50:00,87.99,88.06,87.99,87.99,11200.0,58.2076,58.2539,58.2076,58.2076,11200.0
2007-07-23 15:55:00,88.03,88.06,87.99,88.05,23200.0,58.234,58.2539,58.2076,58.2473,23200.0
2007-07-23 16:00:00,88.05,88.05,88.05,88.05,1100.0,58.2473,58.2473,58.2473,58.2473,1100.0
2007-07-23 16:05:00,88.05,88.05,88.05,88.05,500.0,58.2473,58.2473,58.2473,58.2473,500.0
2007-07-23 16:10:00,88.05,88.05,88.05,88.05,5000.0,58.2473,58.2473,58.2473,58.2473,5000.0
2007-07-24 09:30:00,87.49,87.49,87.32,87.32,15200.0,57.8768,57.8768,57.7644,57.7644,15200.0
2007-07-24 09:35:00,87.39,87.39,87.17,87.17,10300.0,57.8107,57.8107,57.6651,57.6651,10300.0
2007-07-24 09:40:00,87.16,87.21,87.14,87.19,25400.0,57.6585,57.6916,57.6453,57.6784,25400.0
2007-07-24 09:45:00,87.17,87.24,87.09,87.11,13800.0,57.6651,57.7114,57.6122,57.6254,13800.0
2007-07-24 09:50:00,87.12,87.24,87.12,87.18,10600.0,57.6321,57.7114,57.6321,57.6717,10600.0
2007-07-24 09:55:00,87.19,87.29,87.18,87.27,29400.0,57.6784,57.7445,57.6717,57.7313,29400.0
2007-07-24 10:00:00,87.28,87.33,87.23,87.3,17300.0,57.7379,57.771,57.7048,57.7511,17300.0
2007-07-24 10:05:00,87.28,87.28,87.01,87.08,31800.0,57.7379,57.7379,57.5593,57.6056,31800.0
2007-07-24 10:10:00,87.09,87.18,87.09,87.16,30300.0,57.6122,57.6717,57.6122,57.6585,30300.0
2007-07-24 10:15:00,87.16,87.29,87.16,87.29,29300.0,57.6585,57.7445,57.6585,57.7445,29300.0
2007-07-24 10:20:00,87.28,87.31,87.23,87.25,18700.0,57.7379,57.7577,57.7048,57.7181,18700.0
2007-07-24 10:25:00,87.25,87.28,87.24,87.26,2800.0,57.7181,57.7379,57.7114,57.7247,2800.0
2007-07-24 10:30:00,87.27,87.27,87.18,87.2,5700.0,57.7313,57.7313,57.6717,57.685,5700.0
2007-07-24 10:35:00,87.21,87.38,87.21,87.38,25100.0,57.6916,57.804,57.6916,57.804,25100.0
2007-07-24 10:40:00,87.4,87.5,87.36,87.47,18200.0,57.8173,57.8834,57.7908,57.8636,18200.0
2007-07-24 10:45:00,87.47,87.47,87.39,87.41,3700.0,57.8636,57.8636,57.8107,57.8239,3700.0
2007-07-24 10:50:00,87.42,87.44,87.4,87.43,26600.0,57.8305,57.8437,57.8173,57.8371,26600.0
2007-07-24 10:55:00,87.47,87.55,87.47,87.54,37000.0,57.8636,57.9165,57.8636,57.9099,37000.0
2007-07-24 11:00:00,87.49,87.49,87.44,87.46,10100.0,57.8768,57.8768,57.8437,57.857,10100.0
2007-07-24 11:05:00,87.44,87.47,87.43,87.46,14000.0,57.8437,57.8636,57.8371,57.857,14000.0
2007-07-24 11:10:00,87.46,87.46,87.4,87.42,9400.0,57.857,57.857,57.8173,57.8305,9400.0
2007-07-24 11:15:00,87.43,87.48,87.4,87.41,19600.0,57.8371,57.8702,57.8173,57.8239,19600.0
2007-07-24 11:20:00,87.39,87.39,87.26,87.31,28400.0,57.8107,57.8107,57.7247,57.7577,28400.0
2007-07-24 11:25:00,87.34,87.34,87.21,87.25,28200.0,57.7776,57.7776,57.6916,57.7181,28200.0
2007-07-24 11:30:00,87.23,87.23,87.12,87.15,23400.0,57.7048,57.7048,57.6321,57.6519,23400.0
2007-07-24 11:35:00,87.16,87.22,87.12,87.17,31400.0,57.6585,57.6982,57.6321,57.6651,31400.0
2007-07-24 11:40:00,87.16,87.2,87.12,87.2,41600.0,57.6585,57.685,57.6321,57.685,41600.0
2007-07-24 11:45:00,87.19,87.19,87.02,87.05,24700.0,57.6784,57.6784,57.5659,57.5857,24700.0
2007-07-24 11:50:00,87.06,87.12,87.03,87.11,8800.0,57.5924,57.6321,57.5725,57.6254,8800.0
2007-07-24 11:55:00,87.1,87.2,87.1,87.2,15100.0,57.6188,57.685,57.6188,57.685,15100.0
2007-07-24 12:00:00,87.21,87.21,87.13,87.13,6900.0,57.6916,57.6916,57.6387,57.6387,6900.0
2007-07-24 12:05:00,87.13,87.13,87.07,87.1,22400.0,57.6387,57.6387,57.599,57.6188,22400.0
2007-07-24 12:10:00,87.09,87.13,86.99,87.13,45900.0,57.6122,57.6387,57.5461,57.6387,45900.0
2007-07-24 12:15:00,87.13,87.16,87.13,87.16,14800.0,57.6387,57.6585,57.6387,57.6585,14800.0
2007-07-24 12:20:00,87.18,87.24,87.18,87.24,22300.0,57.6717,57.7114,57.6717,57.7114,22300.0
2007-07-24 12:25:00,87.26,87.34,87.26,87.29,13500.0,57.7247,57.7776,57.7247,57.7445,13500.0
2007-07-24 12:30:00,87.3,87.41,87.29,87.4,33500.0,57.7511,57.8239,57.7445,57.8173,33500.0
2007-07-24 12:35:00,87.41,87.42,87.3,87.31,18000.0,57.8239,57.8305,57.7511,57.7577,18000.0
2007-07-24 12:40:00,87.28,87.31,87.28,87.31,1700.0,57.7379,57.7577,57.7379,57.7577,1700.0
2007-07-24 12:45:00,87.3,87.3,87.21,87.21,15800.0,57.7511,57.7511,57.6916,57.6916,15800.0
2007-07-24 12:50:00,87.22,87.33,87.22,87.33,3900.0,57.6982,57.771,57.6982,57.771,3900.0
2007-07-24 12:55:00,87.32,87.32,87.26,87.28,3300.0,57.7644,57.7644,57.7247,57.7379,3300.0
2007-07-24 13:00:00,87.3,87.39,87.27,87.29,21300.0,57.7511,57.8107,57.7313,57.7445,21300.0
2007-07-24 13:05:00,87.31,87.31,87.17,87.26,34100.0,57.7577,57.7577,57.6651,57.7247,34100.0
2007-07-24 13:10:00,87.28,87.32,87.18,87.2,13800.0,57.7379,57.7644,57.6717,57.685,13800.0
2007-07-24 13:15:00,87.16,87.21,87.12,87.18,29600.0,57.6585,57.6916,57.6321,57.6717,29600.0
2007-07-24 13:20:00,87.16,87.22,87.12,87.21,2700.0,57.6585,57.6982,57.6321,57.6916,2700.0
2007-07-24 13:25:00,87.22,87.25,87.11,87.12,13200.0,57.6982,57.7181,57.6254,57.6321,13200.0
2007-07-24 13:30:00,87.13,87.15,87.07,87.15,47300.0,57.6387,57.6519,57.599,57.6519,47300.0
2007-07-24 13:35:00,87.15,87.19,87.15,87.16,20100.0,57.6519,57.6784,57.6519,57.6585,20100.0
2007-07-24 13:40:00,87.15,87.19,87.1,87.1,13000.0,57.6519,57.6784,57.6188,57.6188,13000.0
2007-07-24 13:45:00,87.1,87.1,87.02,87.07,8500.0,57.6188,57.6188,57.5659,57.599,8500.0
2007-07-24 13:50:00,87.02,87.02,86.86,86.93,29700.0,57.5659,57.5659,57.4601,57.5064,29700.0
2007-07-24 13:55:00,86.93,86.99,86.89,86.97,61800.0,57.5064,57.5461,57.4799,57.5328,61800.0
2007-07-24 14:00:00,86.93,86.93,86.83,86.87,56100.0,57.5064,57.5064,57.4402,57.4667,56100.0
2007-07-24 14:05:00,86.81,86.91,86.8,86.87,52800.0,57.427,57.4931,57.4204,57.4667,52800.0
2007-07-24 14:10:00,86.85,86.88,86.85,86.85,7700.0,57.4534,57.4733,57.4534,57.4534,7700.0
2007-07-24 14:15:00,86.84,86.86,86.7,86.75,21100.0,57.4468,57.4601,57.3542,57.3873,21100.0
2007-07-24 14:20:00,86.76,86.85,86.76,86.82,21500.0,57.3939,57.4534,57.3939,57.4336,21500.0
2007-07-24 14:25:00,86.78,86.88,86.78,86.87,12100.0,57.4071,57.4733,57.4071,57.4667,12100.0
2007-07-24 14:30:00,86.85,86.87,86.73,86.76,14900.0,57.4534,57.4667,57.3741,57.3939,14900.0
2007-07-24 14:35:00,86.77,86.83,86.69,86.69,22300.0,57.4005,57.4402,57.3476,57.3476,22300.0
2007-07-24 14:40:00,86.68,86.77,86.62,86.74,24300.0,57.341,57.4005,57.3013,57.3807,24300.0
2007-07-24 14:45:00,86.74,86.8,86.68,86.78,17600.0,57.3807,57.4204,57.341,57.4071,17600.0
2007-07-24 14:50:00,86.76,86.8,86.71,86.77,40100.0,57.3939,57.4204,57.3608,57.4005,40100.0
2007-07-24 14:55:00,86.77,86.77,86.57,86.58,34600.0,57.4005,57.4005,57.2682,57.2748,34600.0
2007-07-24 15:00:00,86.59,86.59,86.42,86.48,28800.0,57.2814,57.2814,57.169,57.2087,28800.0
2007-07-24 15:05:00,86.47,86.56,86.3,86.36,26700.0,57.2021,57.2616,57.0896,57.1293,26700.0
2007-07-24 15:10:00,86.34,86.47,86.28,86.45,48300.0,57.1161,57.2021,57.0764,57.1888,48300.0
2007-07-24 15:15:00,86.43,86.51,86.32,86.48,16900.0,57.1756,57.2285,57.1028,57.2087,16900.0
2007-07-24 15:20:00,86.45,86.49,86.27,86.37,31600.0,57.1888,57.2153,57.0698,57.1359,31600.0
2007-07-24 15:25:00,86.35,86.35,86.18,86.26,23300.0,57.1227,57.1227,57.0102,57.0631,23300.0
2007-07-24 15:30:00,86.17,86.25,86.15,86.2,32000.0,57.0036,57.0565,56.9904,57.0234,32000.0
2007-07-24 15:35:00,86.19,86.22,86.07,86.07,49700.0,57.0168,57.0367,56.9375,56.9375,49700.0
2007-07-24 15:40:00,86.08,86.08,85.89,85.91,66100.0,56.9441,56.9441,56.8184,56.8316,66100.0
2007-07-24 15:45:00,85.91,86.12,85.91,86.1,148300.0,56.8316,56.9705,56.8316,56.9573,148300.0
2007-07-24 15:50:00,86.08,86.08,85.96,86.06,62000.0,56.9441,56.9441,56.8647,56.9308,62000.0
2007-07-24 15:55:00,86.06,86.15,86.05,86.12,90400.0,56.9308,56.9904,56.9242,56.9705,90400.0
2007-07-24 16:00:00,86.09,86.15,86.06,86.15,7700.0,56.9507,56.9904,56.9308,56.9904,7700.0
2007-07-24 16:05:00,86.17,86.17,86.17,86.17,100.0,57.0036,57.0036,57.0036,57.0036,100.0
2007-07-24 16:10:00,86.24,86.24,86.22,86.22,5100.0,57.0499,57.0499,57.0367,57.0367,5100.0
2007-07-25 09:30:00,86.5,86.78,86.5,86.76,15900.0,57.2219,57.4071,57.2219,57.3939,15900.0
2007-07-25 09:35:00,86.74,86.74,86.69,86.71,2900.0,57.3807,57.3807,57.3476,57.3608,2900.0
2007-07-25 09:40:00,86.77,86.86,86.74,86.83,19600.0,57.4005,57.4601,57.3807,57.4402,19600.0
2007-07-25 09:45:00,86.84,86.86,86.83,86.83,5300.0,57.4468,57.4601,57.4402,57.4402,5300.0
2007-07-25 09:50:00,86.85,86.94,86.85,86.91,10500.0,57.4534,57.513,57.4534,57.4931,10500.0
2007-07-25 09:55:00,86.91,86.91,86.81,86.81,9500.0,57.4931,57.4931,57.427,57.427,9500.0
2007-07-25 10:00:00,86.8,86.86,86.71,86.74,19600.0,57.4204,57.4601,57.3608,57.3807,19600.0
2007-07-25 10:05:00,86.7,86.78,86.67,86.71,43400.0,57.3542,57.4071,57.3344,57.3608,43400.0
2007-07-25 10:10:00,86.71,86.75,86.66,86.66,16800.0,57.3608,57.3873,57.3278,57.3278,16800.0
2007-07-25 10:15:00,86.63,86.68,86.62,86.67,13100.0,57.3079,57.341,57.3013,57.3344,13100.0
2007-07-25 10:20:00,86.66,86.67,86.5,86.5,21100.0,57.3278,57.3344,57.2219,57.2219,21100.0
2007-07-25 10:25:00,86.5,86.51,86.43,86.47,9100.0,57.2219,57.2285,57.1756,57.2021,9100.0
2007-07-25 10:30:00,86.48,86.5,86.2,86.3,23800.0,57.2087,57.2219,57.0234,57.0896,23800.0
2007-07-25 10:35:00,86.3,86.33,86.15,86.21,19400.0,57.0896,57.1094,56.9904,57.0301,19400.0
2007-07-25 10:40:00,86.21,86.24,86.01,86.02,20200.0,57.0301,57.0499,56.8978,56.9044,20200.0
2007-07-25 10:45:00,85.98,85.98,85.57,85.65,61900.0,56.8779,56.8779,56.6067,56.6596,61900.0
2007-07-25 10:50:00,85.63,85.85,85.63,85.79,52200.0,56.6464,56.7919,56.6464,56.7522,52200.0
2007-07-25 10:55:00,85.79,86.02,85.79,86.01,61500.0,56.7522,56.9044,56.7522,56.8978,61500.0
2007-07-25 11:00:00,86.03,86.26,85.94,86.25,19900.0,56.911,57.0631,56.8515,57.0565,19900.0
2007-07-25 11:05:00,86.23,86.32,86.19,86.23,25400.0,57.0433,57.1028,57.0168,57.0433,25400.0
2007-07-25 11:10:00,86.26,86.31,86.16,86.16,12800.0,57.0631,57.0962,56.997,56.997,12800.0
2007-07-25 11:15:00,86.16,86.16,85.87,85.99,38400.0,56.997,56.997,56.8051,56.8845,38400.0
2007-07-25 11:20:00,85.98,86.08,85.93,86.07,52100.0,56.8779,56.9441,56.8448,56.9375,52100.0
2007-07-25 11:25:00,86.09,86.34,86.09,86.21,40000.0,56.9507,57.1161,56.9507,57.0301,40000.0
2007-07-25 11:30:00,86.35,86.39,86.25,86.25,27800.0,57.1227,57.1491,57.0565,57.0565,27800.0
2007-07-25 11:35:00,86.24,86.33,86.14,86.33,46700.0,57.0499,57.1094,56.9838,57.1094,46700.0
2007-07-25 11:40:00,86.31,86.47,86.31,86.47,13900.0,57.0962,57.2021,57.0962,57.2021,13900.0
2007-07-25 11:45:00,86.46,86.46,86.36,86.38,18300.0,57.1954,57.1954,57.1293,57.1425,18300.0
2007-07-25 11:50:00,86.37,86.47,86.32,86.47,53900.0,57.1359,57.2021,57.1028,57.2021,53900.0
2007-07-25 11:55:00,86.47,86.47,86.27,86.27,8200.0,57.2021,57.2021,57.0698,57.0698,8200.0
2007-07-25 12:00:00,86.29,86.37,86.25,86.28,9200.0,57.083,57.1359,57.0565,57.0764,9200.0
2007-07-25 12:05:00,86.28,86.29,86.08,86.16,17500.0,57.0764,57.083,56.9441,56.997,17500.0
2007-07-25 12:10:00,86.16,86.27,86.13,86.23,14200.0,56.997,57.0698,56.9771,57.0433,14200.0
2007-07-25 12:15:00,86.24,86.33,86.21,86.26,6200.0,57.0499,57.1094,57.0301,57.0631,6200.0
2007-07-25 12:20:00,86.28,86.35,86.28,86.32,2800.0,57.0764,57.1227,57.0764,57.1028,2800.0
2007-07-25 12:25:00,86.32,86.38,86.28,86.29,5400.0,57.1028,57.1425,57.0764,57.083,5400.0
2007-07-25 12:30:00,86.32,86.37,86.3,86.31,4600.0,57.1028,57.1359,57.0896,57.0962,4600.0
2007-07-25 12:35:00,86.31,86.31,86.29,86.29,1500.0,57.0962,57.0962,57.083,57.083,1500.0
2007-07-25 12:40:00,86.29,86.29,86.2,86.22,10300.0,57.083,57.083,57.0234,57.0367,10300.0
2007-07-25 12:45:00,86.2,86.24,86.19,86.19,4000.0,57.0234,57.0499,57.0168,57.0168,4000.0
2007-07-25 12:50:00,86.18,86.18,86.0,86.11,27700.0,57.0102,57.0102,56.8911,56.9639,27700.0
2007-07-25 12:55:00,86.11,86.2,86.11,86.18,10500.0,56.9639,57.0234,56.9639,57.0102,10500.0
2007-07-25 13:00:00,86.17,86.25,86.16,86.21,7700.0,57.0036,57.0565,56.997,57.0301,7700.0
2007-07-25 13:05:00,86.24,86.24,86.12,86.12,18400.0,57.0499,57.0499,56.9705,56.9705,18400.0
2007-07-25 13:10:00,86.12,86.15,85.84,85.97,60400.0,56.9705,56.9904,56.7853,56.8713,60400.0
2007-07-25 13:15:00,85.95,86.02,85.83,85.89,38000.0,56.8581,56.9044,56.7787,56.8184,38000.0
2007-07-25 13:20:00,85.93,85.94,85.8,85.81,56000.0,56.8448,56.8515,56.7588,56.7655,56000.0
2007-07-25 13:25:00,85.84,85.91,85.78,85.78,21500.0,56.7853,56.8316,56.7456,56.7456,21500.0
2007-07-25 13:30:00,85.76,85.84,85.65,85.82,28100.0,56.7324,56.7853,56.6596,56.7721,28100.0
2007-07-25 13:35:00,85.81,85.83,85.74,85.77,8600.0,56.7655,56.7787,56.7191,56.739,8600.0
2007-07-25 13:40:00,85.77,85.95,85.77,85.91,11800.0,56.739,56.8581,56.739,56.8316,11800.0
2007-07-25 13:45:00,85.91,85.99,85.9,85.96,8000.0,56.8316,56.8845,56.825,56.8647,8000.0
2007-07-25 13:50:00,85.9,85.9,85.75,85.82,5800.0,56.825,56.825,56.7258,56.7721,5800.0
2007-07-25 13:55:00,85.86,85.92,85.75,85.76,11000.0,56.7985,56.8382,56.7258,56.7324,11000.0
2007-07-25 14:00:00,85.75,85.93,85.69,85.7,69800.0,56.7258,56.8448,56.6861,56.6927,69800.0
2007-07-25 14:05:00,85.64,85.88,85.63,85.8,51900.0,56.653,56.8118,56.6464,56.7588,51900.0
2007-07-25 14:10:00,85.79,86.03,85.78,85.99,26500.0,56.7522,56.911,56.7456,56.8845,26500.0
2007-07-25 14:15:00,85.98,86.06,85.95,85.98,44800.0,56.8779,56.9308,56.8581,56.8779,44800.0
2007-07-25 14:20:00,86.0,86.18,86.0,86.14,27300.0,56.8911,57.0102,56.8911,56.9838,27300.0
2007-07-25 14:25:00,86.11,86.15,86.03,86.07,13500.0,56.9639,56.9904,56.911,56.9375,13500.0
2007-07-25 14:30:00,86.06,86.07,85.96,86.05,26900.0,56.9308,56.9375,56.8647,56.9242,26900.0
2007-07-25 14:35:00,86.0,86.02,85.92,85.99,41100.0,56.8911,56.9044,56.8382,56.8845,41100.0
2007-07-25 14:40:00,86.0,86.05,85.94,86.02,15100.0,56.8911,56.9242,56.8515,56.9044,15100.0
2007-07-25 14:45:00,86.04,86.2,86.04,86.15,26900.0,56.9176,57.0234,56.9176,56.9904,26900.0
2007-07-25 14:50:00,86.12,86.17,86.04,86.04,20300.0,56.9705,57.0036,56.9176,56.9176,20300.0
2007-07-25 14:55:00,86.02,86.17,86.01,86.17,18800.0,56.9044,57.0036,56.8978,57.0036,18800.0
2007-07-25 15:00:00,86.17,86.56,86.14,86.42,58400.0,57.0036,57.2616,56.9838,57.169,58400.0
2007-07-25 15:05:00,86.41,86.5,86.39,86.49,19000.0,57.1624,57.2219,57.1491,57.2153,19000.0
2007-07-25 15:10:00,86.49,86.74,86.49,86.74,38300.0,57.2153,57.3807,57.2153,57.3807,38300.0
2007-07-25 15:15:00,86.74,86.74,86.54,86.57,36700.0,57.3807,57.3807,57.2484,57.2682,36700.0
2007-07-25 15:20:00,86.58,86.67,86.54,86.62,47300.0,57.2748,57.3344,57.2484,57.3013,47300.0
2007-07-25 15:25:00,86.59,86.6,86.53,86.53,15500.0,57.2814,57.2881,57.2418,57.2418,15500.0
2007-07-25 15:30:00,86.51,86.54,86.44,86.49,18600.0,57.2285,57.2484,57.1822,57.2153,18600.0
2007-07-25 15:35:00,86.5,86.52,86.33,86.36,14400.0,57.2219,57.2351,57.1094,57.1293,14400.0
2007-07-25 15:40:00,86.35,86.47,86.34,86.47,18300.0,57.1227,57.2021,57.1161,57.2021,18300.0
2007-07-25 15:45:00,86.48,86.49,86.39,86.47,13900.0,57.2087,57.2153,57.1491,57.2021,13900.0
2007-07-25 15:50:00,86.52,86.55,86.49,86.55,15200.0,57.2351,57.255,57.2153,57.255,15200.0
2007-07-25 15:55:00,86.53,86.57,86.51,86.51,6800.0,57.2418,57.2682,57.2285,57.2285,6800.0
2007-07-25 16:00:00,86.52,86.52,86.49,86.49,400.0,57.2351,57.2351,57.2153,57.2153,400.0
2007-07-25 16:05:00,86.44,86.44,86.38,86.38,400.0,57.1822,57.1822,57.1425,57.1425,400.0
2007-07-25 16:10:00,86.42,86.45,86.42,86.45,200.0,57.169,57.1888,57.169,57.1888,200.0
2007-07-26 09:30:00,85.38,85.63,85.38,85.39,12800.0,56.481,56.6464,56.481,56.4876,12800.0
2007-07-26 09:35:00,85.38,85.4,85.15,85.24,31200.0,56.481,56.4942,56.3288,56.3884,31200.0
2007-07-26 09:40:00,85.23,85.23,85.04,85.18,15200.0,56.3818,56.3818,56.2561,56.3487,15200.0
2007-07-26 09:45:00,85.22,85.38,85.19,85.33,11100.0,56.3752,56.481,56.3553,56.4479,11100.0
2007-07-26 09:50:00,85.33,85.45,85.27,85.29,15700.0,56.4479,56.5273,56.4082,56.4215,15700.0
2007-07-26 09:55:00,85.31,85.45,85.3,85.38,22200.0,56.4347,56.5273,56.4281,56.481,22200.0
2007-07-26 10:00:00,85.38,85.4,85.21,85.33,48500.0,56.481,56.4942,56.3685,56.4479,48500.0
2007-07-26 10:05:00,85.32,85.56,85.26,85.56,17900.0,56.4413,56.6001,56.4016,56.6001,17900.0
2007-07-26 10:10:00,85.57,85.69,85.52,85.56,28700.0,56.6067,56.6861,56.5736,56.6001,28700.0
2007-07-26 10:15:00,85.55,85.59,85.25,85.27,14200.0,56.5935,56.6199,56.395,56.4082,14200.0
2007-07-26 10:20:00,85.28,85.4,85.28,85.31,39500.0,56.4148,56.4942,56.4148,56.4347,39500.0
2007-07-26 10:25:00,85.28,85.34,85.23,85.32,38100.0,56.4148,56.4545,56.3818,56.4413,38100.0
2007-07-26 10:30:00,85.35,85.45,85.3,85.32,56200.0,56.4612,56.5273,56.4281,56.4413,56200.0
2007-07-26 10:35:00,85.34,85.34,85.15,85.2,16200.0,56.4545,56.4545,56.3288,56.3619,16200.0
2007-07-26 10:40:00,85.24,85.27,85.11,85.2,64800.0,56.3884,56.4082,56.3024,56.3619,64800.0
2007-07-26 10:45:00,85.18,85.3,85.13,85.24,30500.0,56.3487,56.4281,56.3156,56.3884,30500.0
2007-07-26 10:50:00,85.26,85.34,85.23,85.24,11400.0,56.4016,56.4545,56.3818,56.3884,11400.0
2007-07-26 10:55:00,85.27,85.33,85.26,85.27,12900.0,56.4082,56.4479,56.4016,56.4082,12900.0
2007-07-26 11:00:00,85.27,85.27,85.06,85.09,17600.0,56.4082,56.4082,56.2693,56.2892,17600.0
2007-07-26 11:05:00,85.05,85.06,84.77,84.87,34600.0,56.2627,56.2693,56.0775,56.1436,34600.0
2007-07-26 11:10:00,84.91,84.97,84.82,84.86,10400.0,56.1701,56.2098,56.1105,56.137,10400.0
2007-07-26 11:15:00,84.86,84.86,84.55,84.61,27500.0,56.137,56.137,55.9319,55.9716,27500.0
2007-07-26 11:20:00,84.64,84.76,84.64,84.72,18900.0,55.9915,56.0709,55.9915,56.0444,18900.0
2007-07-26 11:25:00,84.7,84.74,84.62,84.65,8400.0,56.0312,56.0576,55.9782,55.9981,8400.0
2007-07-26 11:30:00,84.65,84.66,84.32,84.44,97200.0,55.9981,56.0047,55.7798,55.8592,97200.0
2007-07-26 11:35:00,84.43,84.68,84.43,84.64,23600.0,55.8525,56.0179,55.8525,55.9915,23600.0
2007-07-26 11:40:00,84.62,84.77,84.59,84.72,12300.0,55.9782,56.0775,55.9584,56.0444,12300.0
2007-07-26 11:45:00,84.72,84.72,84.49,84.5,31100.0,56.0444,56.0444,55.8922,55.8989,31100.0
2007-07-26 11:50:00,84.52,84.67,84.52,84.66,20500.0,55.9121,56.0113,55.9121,56.0047,20500.0
2007-07-26 11:55:00,84.65,84.89,84.65,84.83,56300.0,55.9981,56.1569,55.9981,56.1172,56300.0
2007-07-26 12:00:00,84.8,84.89,84.7,84.7,36000.0,56.0973,56.1569,56.0312,56.0312,36000.0
2007-07-26 12:05:00,84.7,84.77,84.61,84.72,39300.0,56.0312,56.0775,55.9716,56.0444,39300.0
2007-07-26 12:10:00,84.73,84.74,84.47,84.55,40900.0,56.051,56.0576,55.879,55.9319,40900.0
2007-07-26 12:15:00,84.54,84.75,84.54,84.75,9900.0,55.9253,56.0642,55.9253,56.0642,9900.0
2007-07-26 12:20:00,84.72,84.74,84.43,84.48,38800.0,56.0444,56.0576,55.8525,55.8856,38800.0
2007-07-26 12:25:00,84.49,84.63,84.48,84.49,33700.0,55.8922,55.9849,55.8856,55.8922,33700.0
2007-07-26 12:30:00,84.49,84.56,84.34,84.35,24100.0,55.8922,55.9385,55.793,55.7996,24100.0
2007-07-26 12:35:00,84.34,84.35,84.14,84.3,58700.0,55.793,55.7996,55.6607,55.7666,58700.0
2007-07-26 12:40:00,84.29,84.3,83.97,83.98,31100.0,55.7599,55.7666,55.5482,55.5549,31100.0
2007-07-26 12:45:00,84.04,84.17,83.92,84.12,39400.0,55.5946,55.6806,55.5152,55.6475,39400.0
2007-07-26 12:50:00,84.15,84.25,84.14,84.21,12800.0,55.6673,55.7335,55.6607,55.707,12800.0
2007-07-26 12:55:00,84.23,84.52,84.22,84.4,47300.0,55.7202,55.9121,55.7136,55.8327,47300.0
2007-07-26 13:00:00,84.41,84.43,84.21,84.32,38000.0,55.8393,55.8525,55.707,55.7798,38000.0
2007-07-26 13:05:00,84.33,84.42,84.24,84.31,43400.0,55.7864,55.8459,55.7269,55.7732,43400.0
2007-07-26 13:10:00,84.28,84.63,84.28,84.63,32200.0,55.7533,55.9849,55.7533,55.9849,32200.0
2007-07-26 13:15:00,84.57,84.7,84.48,84.49,34700.0,55.9452,56.0312,55.8856,55.8922,34700.0
2007-07-26 13:20:00,84.47,84.53,84.32,84.39,70700.0,55.879,55.9187,55.7798,55.8261,70700.0
2007-07-26 13:25:00,84.38,84.39,84.15,84.23,48100.0,55.8195,55.8261,55.6673,55.7202,48100.0
2007-07-26 13:30:00,84.2,84.38,84.15,84.23,35200.0,55.7004,55.8195,55.6673,55.7202,35200.0
2007-07-26 13:35:00,84.27,84.34,84.15,84.2,26600.0,55.7467,55.793,55.6673,55.7004,26600.0
2007-07-26 13:40:00,84.21,84.26,84.06,84.25,26900.0,55.707,55.7401,55.6078,55.7335,26900.0
2007-07-26 13:45:00,84.3,84.48,84.12,84.12,18900.0,55.7666,55.8856,55.6475,55.6475,18900.0
2007-07-26 13:50:00,84.11,84.24,83.93,84.0,45100.0,55.6409,55.7269,55.5218,55.5681,45100.0
2007-07-26 13:55:00,83.98,84.03,83.84,83.94,26400.0,55.5549,55.5879,55.4623,55.5284,26400.0
2007-07-26 14:00:00,83.96,84.17,83.96,84.06,19600.0,55.5416,55.6806,55.5416,55.6078,19600.0
2007-07-26 14:05:00,84.07,84.08,83.77,83.94,33200.0,55.6144,55.621,55.4159,55.5284,33200.0
2007-07-26 14:10:00,83.86,83.94,83.8,83.81,13100.0,55.4755,55.5284,55.4358,55.4424,13100.0
2007-07-26 14:15:00,83.76,83.86,83.62,83.62,10700.0,55.4093,55.4755,55.3167,55.3167,10700.0
2007-07-26 14:20:00,83.73,83.77,83.33,83.33,48700.0,55.3895,55.4159,55.1249,55.1249,48700.0
2007-07-26 14:25:00,83.32,83.63,83.32,83.56,23400.0,55.1183,55.3233,55.1183,55.277,23400.0
2007-07-26 14:30:00,83.6,83.79,83.59,83.74,11900.0,55.3035,55.4292,55.2969,55.3961,11900.0
2007-07-26 14:35:00,83.73,83.74,83.52,83.62,21000.0,55.3895,55.3961,55.2506,55.3167,21000.0
2007-07-26 14:40:00,83.65,83.79,83.57,83.59,13100.0,55.3366,55.4292,55.2836,55.2969,13100.0
2007-07-26 14:45:00,83.55,83.64,83.29,83.29,11600.0,55.2704,55.3299,55.0984,55.0984,11600.0
2007-07-26 14:50:00,83.24,83.5,83.19,83.49,25700.0,55.0653,55.2373,55.0323,55.2307,25700.0
2007-07-26 14:55:00,83.48,83.85,83.48,83.64,68100.0,55.2241,55.4689,55.2241,55.3299,68100.0
2007-07-26 15:00:00,83.64,83.96,83.62,83.8,37900.0,55.3299,55.5416,55.3167,55.4358,37900.0
2007-07-26 15:05:00,83.86,83.98,83.6,83.89,23700.0,55.4755,55.5549,55.3035,55.4953,23700.0
2007-07-26 15:10:00,83.83,84.0,83.77,83.99,26900.0,55.4556,55.5681,55.4159,55.5615,26900.0
2007-07-26 15:15:00,83.97,84.3,83.97,84.3,16000.0,55.5482,55.7666,55.5482,55.7666,16000.0
2007-07-26 15:20:00,84.27,84.54,84.2,84.54,21700.0,55.7467,55.9253,55.7004,55.9253,21700.0
2007-07-26 15:25:00,84.49,84.49,84.1,84.1,68900.0,55.8922,55.8922,55.6342,55.6342,68900.0
2007-07-26 15:30:00,84.12,84.27,84.03,84.05,28300.0,55.6475,55.7467,55.5879,55.6012,28300.0
2007-07-26 15:35:00,84.03,84.05,83.9,84.0,10700.0,55.5879,55.6012,55.5019,55.5681,10700.0
2007-07-26 15:40:00,84.01,84.1,83.85,84.08,47900.0,55.5747,55.6342,55.4689,55.621,47900.0
2007-07-26 15:45:00,84.09,84.49,84.09,84.49,25000.0,55.6276,55.8922,55.6276,55.8922,25000.0
2007-07-26 15:50:00,84.48,84.5,84.27,84.44,43800.0,55.8856,55.8989,55.7467,55.8592,43800.0
2007-07-26 15:55:00,84.45,84.52,84.35,84.45,26100.0,55.8658,55.9121,55.7996,55.8658,26100.0
2007-07-26 16:00:00,84.36,84.36,84.15,84.15,1000.0,55.8062,55.8062,55.6673,55.6673,1000.0
2007-07-26 16:05:00,84.15,84.15,84.15,84.15,0.0,55.6673,55.6673,55.6673,55.6673,0.0
2007-07-26 16:10:00,84.15,84.15,84.15,84.15,0.0,55.6673,55.6673,55.6673,55.6673,0.0
2007-07-27 09:30:00,84.28,84.36,84.09,84.19,21100.0,55.7533,55.8062,55.6276,55.6938,21100.0
2007-07-27 09:35:00,84.19,84.36,83.88,83.92,16500.0,55.6938,55.8062,55.4887,55.5152,16500.0
2007-07-27 09:40:00,83.87,83.87,83.63,83.72,56100.0,55.4821,55.4821,55.3233,55.3829,56100.0
2007-07-27 09:45:00,83.79,84.36,83.67,83.85,15500.0,55.4292,55.8062,55.3498,55.4689,15500.0
2007-07-27 09:50:00,83.9,84.36,83.84,84.03,6000.0,55.5019,55.8062,55.4623,55.5879,6000.0
2007-07-27 09:55:00,84.01,84.21,84.01,84.14,7200.0,55.5747,55.707,55.5747,55.6607,7200.0
2007-07-27 10:00:00,84.11,84.21,84.0,84.21,41700.0,55.6409,55.707,55.5681,55.707,41700.0
2007-07-27 10:05:00,84.23,84.34,84.17,84.26,26600.0,55.7202,55.793,55.6806,55.7401,26600.0
2007-07-27 10:10:00,84.28,84.56,84.28,84.51,52300.0,55.7533,55.9385,55.7533,55.9055,52300.0
2007-07-27 10:15:00,84.5,84.64,84.37,84.56,60700.0,55.8989,55.9915,55.8129,55.9385,60700.0
2007-07-27 10:20:00,84.56,84.65,84.46,84.49,50900.0,55.9385,55.9981,55.8724,55.8922,50900.0
2007-07-27 10:25:00,84.51,84.53,84.3,84.36,31000.0,55.9055,55.9187,55.7666,55.8062,31000.0
2007-07-27 10:30:00,84.36,84.53,84.26,84.27,38600.0,55.8062,55.9187,55.7401,55.7467,38600.0
2007-07-27 10:35:00,84.31,84.32,84.1,84.11,20600.0,55.7732,55.7798,55.6342,55.6409,20600.0
2007-07-27 10:40:00,84.14,84.26,84.08,84.2,49800.0,55.6607,55.7401,55.621,55.7004,49800.0
2007-07-27 10:45:00,84.21,84.21,84.05,84.08,28600.0,55.707,55.707,55.6012,55.621,28600.0
2007-07-27 10:50:00,84.06,84.06,83.66,83.84,130800.0,55.6078,55.6078,55.3432,55.4623,130800.0
2007-07-27 10:55:00,83.84,83.84,83.68,83.82,52800.0,55.4623,55.4623,55.3564,55.449,52800.0
2007-07-27 11:00:00,83.82,83.89,83.67,83.79,41100.0,55.449,55.4953,55.3498,55.4292,41100.0
2007-07-27 11:05:00,83.77,83.95,83.74,83.92,32300.0,55.4159,55.535,55.3961,55.5152,32300.0
2007-07-27 11:10:00,83.94,84.01,83.86,83.88,11900.0,55.5284,55.5747,55.4755,55.4887,11900.0
2007-07-27 11:15:00,83.88,83.92,83.74,83.88,24300.0,55.4887,55.5152,55.3961,55.4887,24300.0
2007-07-27 11:20:00,83.89,83.91,83.72,83.79,43500.0,55.4953,55.5086,55.3829,55.4292,43500.0
2007-07-27 11:25:00,83.8,83.86,83.66,83.73,23300.0,55.4358,55.4755,55.3432,55.3895,23300.0
2007-07-27 11:30:00,83.73,83.8,83.7,83.76,12400.0,55.3895,55.4358,55.3696,55.4093,12400.0
2007-07-27 11:35:00,83.78,83.78,83.5,83.63,106400.0,55.4226,55.4226,55.2373,55.3233,106400.0
2007-07-27 11:40:00,83.63,83.76,83.57,83.7,23400.0,55.3233,55.4093,55.2836,55.3696,23400.0
2007-07-27 11:45:00,83.67,83.68,83.58,83.62,8700.0,55.3498,55.3564,55.2903,55.3167,8700.0
2007-07-27 11:50:00,83.54,83.55,83.3,83.31,9400.0,55.2638,55.2704,55.105,55.1116,9400.0
2007-07-27 11:55:00,83.32,83.38,83.24,83.28,20100.0,55.1183,55.1579,55.0653,55.0918,20100.0
2007-07-27 12:00:00,83.28,83.36,83.19,83.19,12600.0,55.0918,55.1447,55.0323,55.0323,12600.0
2007-07-27 12:05:00,83.22,83.32,83.16,83.27,26000.0,55.0521,55.1183,55.0124,55.0852,26000.0
2007-07-27 12:10:00,83.27,83.33,83.16,83.16,19900.0,55.0852,55.1249,55.0124,55.0124,19900.0
2007-07-27 12:15:00,83.16,83.39,83.05,83.39,14600.0,55.0124,55.1646,54.9396,55.1646,14600.0
2007-07-27 12:20:00,83.34,83.38,83.24,83.28,25000.0,55.1315,55.1579,55.0653,55.0918,25000.0
2007-07-27 12:25:00,83.28,83.4,83.19,83.39,68900.0,55.0918,55.1712,55.0323,55.1646,68900.0
2007-07-27 12:30:00,83.4,83.42,83.05,83.08,41300.0,55.1712,55.1844,54.9396,54.9595,41300.0
2007-07-27 12:35:00,83.07,83.24,83.0,83.19,53800.0,54.9529,55.0653,54.9066,55.0323,53800.0
2007-07-27 12:40:00,83.17,83.59,83.17,83.57,45400.0,55.019,55.2969,55.019,55.2836,45400.0
2007-07-27 12:45:00,83.54,83.54,83.36,83.53,38500.0,55.2638,55.2638,55.1447,55.2572,38500.0
2007-07-27 12:50:00,83.5,83.58,83.36,83.36,52000.0,55.2373,55.2903,55.1447,55.1447,52000.0
2007-07-27 12:55:00,83.39,83.43,83.29,83.39,25700.0,55.1646,55.191,55.0984,55.1646,25700.0
2007-07-27 13:00:00,83.38,83.49,83.26,83.49,24400.0,55.1579,55.2307,55.0786,55.2307,24400.0
2007-07-27 13:05:00,83.5,83.65,83.41,83.56,45300.0,55.2373,55.3366,55.1778,55.277,45300.0
2007-07-27 13:10:00,83.57,83.58,83.4,83.55,30700.0,55.2836,55.2903,55.1712,55.2704,30700.0
2007-07-27 13:15:00,83.54,83.83,83.54,83.83,23800.0,55.2638,55.4556,55.2638,55.4556,23800.0
2007-07-27 13:20:00,83.83,83.85,83.69,83.77,23000.0,55.4556,55.4689,55.363,55.4159,23000.0
2007-07-27 13:25:00,83.77,83.77,83.64,83.67,20900.0,55.4159,55.4159,55.3299,55.3498,20900.0
2007-07-27 13:30:00,83.67,83.67,83.47,83.5,28300.0,55.3498,55.3498,55.2175,55.2373,28300.0
2007-07-27 13:35:00,83.49,83.67,83.49,83.64,19300.0,55.2307,55.3498,55.2307,55.3299,19300.0
2007-07-27 13:40:00,83.65,83.83,83.63,83.77,28000.0,55.3366,55.4556,55.3233,55.4159,28000.0
2007-07-27 13:45:00,83.79,83.95,83.73,83.9,31800.0,55.4292,55.535,55.3895,55.5019,31800.0
2007-07-27 13:50:00,83.88,84.02,83.83,83.93,25100.0,55.4887,55.5813,55.4556,55.5218,25100.0
2007-07-27 13:55:00,83.92,84.1,83.91,83.99,11600.0,55.5152,55.6342,55.5086,55.5615,11600.0
2007-07-27 14:00:00,83.96,83.96,83.8,83.91,57900.0,55.5416,55.5416,55.4358,55.5086,57900.0
2007-07-27 14:05:00,83.96,84.03,83.89,83.94,17000.0,55.5416,55.5879,55.4953,55.5284,17000.0
2007-07-27 14:10:00,83.94,83.97,83.69,83.78,19700.0,55.5284,55.5482,55.363,55.4226,19700.0
2007-07-27 14:15:00,83.79,83.85,83.73,83.82,19200.0,55.4292,55.4689,55.3895,55.449,19200.0
2007-07-27 14:20:00,83.8,83.83,83.68,83.72,13600.0,55.4358,55.4556,55.3564,55.3829,13600.0
2007-07-27 14:25:00,83.68,83.71,83.49,83.55,13300.0,55.3564,55.3763,55.2307,55.2704,13300.0
2007-07-27 14:30:00,83.53,83.65,83.49,83.59,30800.0,55.2572,55.3366,55.2307,55.2969,30800.0
2007-07-27 14:35:00,83.62,83.78,83.62,83.78,22000.0,55.3167,55.4226,55.3167,55.4226,22000.0
2007-07-27 14:40:00,83.76,84.01,83.76,83.88,28600.0,55.4093,55.5747,55.4093,55.4887,28600.0
2007-07-27 14:45:00,83.88,84.08,83.85,83.9,32000.0,55.4887,55.621,55.4689,55.5019,32000.0
2007-07-27 14:50:00,83.88,84.17,83.8,84.16,35300.0,55.4887,55.6806,55.4358,55.6739,35300.0
2007-07-27 14:55:00,84.12,84.17,84.0,84.05,21300.0,55.6475,55.6806,55.5681,55.6012,21300.0
2007-07-27 15:00:00,84.03,84.06,83.87,83.95,66300.0,55.5879,55.6078,55.4821,55.535,66300.0
2007-07-27 15:05:00,83.93,84.07,83.89,83.97,74300.0,55.5218,55.6144,55.4953,55.5482,74300.0
2007-07-27 15:10:00,83.97,84.04,83.88,84.03,56700.0,55.5482,55.5946,55.4887,55.5879,56700.0
2007-07-27 15:15:00,84.01,84.01,83.71,83.9,71300.0,55.5747,55.5747,55.3763,55.5019,71300.0
2007-07-27 15:20:00,83.89,83.91,83.71,83.86,40000.0,55.4953,55.5086,55.3763,55.4755,40000.0
2007-07-27 15:25:00,83.87,83.93,83.81,83.82,27300.0,55.4821,55.5218,55.4424,55.449,27300.0
2007-07-27 15:30:00,83.82,83.91,83.78,83.83,26600.0,55.449,55.5086,55.4226,55.4556,26600.0
2007-07-27 15:35:00,83.85,83.86,83.65,83.72,61200.0,55.4689,55.4755,55.3366,55.3829,61200.0
2007-07-27 15:40:00,83.71,83.75,83.47,83.47,66200.0,55.3763,55.4027,55.2175,55.2175,66200.0
2007-07-27 15:45:00,83.47,83.47,83.21,83.21,90300.0,55.2175,55.2175,55.0455,55.0455,90300.0
2007-07-27 15:50:00,83.21,83.34,83.12,83.15,85100.0,55.0455,55.1315,54.986,55.0058,85100.0
2007-07-27 15:55:00,83.18,83.23,82.81,82.83,65000.0,55.0256,55.0587,54.7809,54.7941,65000.0
2007-07-27 16:00:00,82.83,82.89,82.81,82.84,8700.0,54.7941,54.8338,54.7809,54.8007,8700.0
2007-07-27 16:05:00,82.76,82.76,82.67,82.68,2300.0,54.7478,54.7478,54.6883,54.6949,2300.0
2007-07-27 16:10:00,82.52,82.53,82.43,82.45,52500.0,54.589,54.5957,54.5295,54.5427,52500.0
2007-07-30 09:30:00,82.87,83.14,82.84,83.09,28000.0,54.8206,54.9992,54.8007,54.9661,28000.0
2007-07-30 09:35:00,83.04,83.11,82.71,82.72,4600.0,54.933,54.9793,54.7147,54.7213,4600.0
2007-07-30 09:40:00,82.71,82.77,82.53,82.7,78200.0,54.7147,54.7544,54.5957,54.7081,78200.0
2007-07-30 09:45:00,82.7,82.9,82.67,82.81,44400.0,54.7081,54.8404,54.6883,54.7809,44400.0
2007-07-30 09:50:00,82.84,82.84,82.62,82.62,23700.0,54.8007,54.8007,54.6552,54.6552,23700.0
2007-07-30 09:55:00,82.67,82.98,82.64,82.87,70500.0,54.6883,54.8933,54.6684,54.8206,70500.0
2007-07-30 10:00:00,82.92,83.0,82.89,82.95,12700.0,54.8536,54.9066,54.8338,54.8735,12700.0
2007-07-30 10:05:00,82.97,83.08,82.81,83.08,11100.0,54.8867,54.9595,54.7809,54.9595,11100.0
2007-07-30 10:10:00,83.1,83.17,83.02,83.09,10700.0,54.9727,55.019,54.9198,54.9661,10700.0
2007-07-30 10:15:00,83.03,83.19,83.0,83.14,10500.0,54.9264,55.0323,54.9066,54.9992,10500.0
2007-07-30 10:20:00,83.11,83.25,83.11,83.25,1200.0,54.9793,55.072,54.9793,55.072,1200.0
2007-07-30 10:25:00,83.25,83.25,83.17,83.19,11100.0,55.072,55.072,55.019,55.0323,11100.0
2007-07-30 10:30:00,83.18,83.18,83.05,83.09,13200.0,55.0256,55.0256,54.9396,54.9661,13200.0
2007-07-30 10:35:00,83.11,83.15,82.91,82.97,20000.0,54.9793,55.0058,54.847,54.8867,20000.0
2007-07-30 10:40:00,82.95,82.99,82.83,82.87,17600.0,54.8735,54.9,54.7941,54.8206,17600.0
2007-07-30 10:45:00,82.88,83.01,82.87,83.0,8000.0,54.8272,54.9132,54.8206,54.9066,8000.0
2007-07-30 10:50:00,83.0,83.05,82.9,83.05,22700.0,54.9066,54.9396,54.8404,54.9396,22700.0
2007-07-30 10:55:00,83.07,83.09,82.88,82.88,23700.0,54.9529,54.9661,54.8272,54.8272,23700.0
2007-07-30 11:00:00,82.88,83.09,82.88,83.02,41100.0,54.8272,54.9661,54.8272,54.9198,41100.0
2007-07-30 11:05:00,83.0,83.05,82.79,82.86,48000.0,54.9066,54.9396,54.7676,54.814,48000.0
2007-07-30 11:10:00,82.86,82.86,82.66,82.79,29100.0,54.814,54.814,54.6817,54.7676,29100.0
2007-07-30 11:15:00,82.79,82.88,82.75,82.83,27700.0,54.7676,54.8272,54.7412,54.7941,27700.0
2007-07-30 11:20:00,82.82,82.85,82.63,82.72,32900.0,54.7875,54.8073,54.6618,54.7213,32900.0
2007-07-30 11:25:00,82.68,82.86,82.68,82.86,25000.0,54.6949,54.814,54.6949,54.814,25000.0
2007-07-30 11:30:00,82.82,82.82,82.66,82.67,32500.0,54.7875,54.7875,54.6817,54.6883,32500.0
2007-07-30 11:35:00,82.69,82.82,82.67,82.7,22000.0,54.7015,54.7875,54.6883,54.7081,22000.0
2007-07-30 11:40:00,82.7,82.7,82.51,82.54,22600.0,54.7081,54.7081,54.5824,54.6023,22600.0
2007-07-30 11:45:00,82.6,82.84,82.58,82.79,13000.0,54.642,54.8007,54.6287,54.7676,13000.0
2007-07-30 11:50:00,82.79,82.86,82.72,82.86,11600.0,54.7676,54.814,54.7213,54.814,11600.0
2007-07-30 11:55:00,82.85,82.85,82.76,82.77,7600.0,54.8073,54.8073,54.7478,54.7544,7600.0
2007-07-30 12:00:00,82.77,82.78,82.65,82.69,9000.0,54.7544,54.761,54.675,54.7015,9000.0
2007-07-30 12:05:00,82.7,82.81,82.7,82.74,11000.0,54.7081,54.7809,54.7081,54.7346,11000.0
2007-07-30 12:10:00,82.75,82.81,82.67,82.71,43000.0,54.7412,54.7809,54.6883,54.7147,43000.0
2007-07-30 12:15:00,82.68,82.8,82.68,82.75,21600.0,54.6949,54.7743,54.6949,54.7412,21600.0
2007-07-30 12:20:00,82.76,82.78,82.65,82.68,15600.0,54.7478,54.761,54.675,54.6949,15600.0
2007-07-30 12:25:00,82.69,82.73,82.67,82.71,4300.0,54.7015,54.728,54.6883,54.7147,4300.0
2007-07-30 12:30:00,82.71,82.83,82.71,82.77,20200.0,54.7147,54.7941,54.7147,54.7544,20200.0
2007-07-30 12:35:00,82.75,82.89,82.75,82.89,7900.0,54.7412,54.8338,54.7412,54.8338,7900.0
2007-07-30 12:40:00,82.92,83.0,82.86,82.87,32400.0,54.8536,54.9066,54.814,54.8206,32400.0
2007-07-30 12:45:00,82.88,82.97,82.87,82.97,6500.0,54.8272,54.8867,54.8206,54.8867,6500.0
2007-07-30 12:50:00,83.0,83.24,83.0,83.16,23000.0,54.9066,55.0653,54.9066,55.0124,23000.0
2007-07-30 12:55:00,83.19,83.31,83.12,83.17,22300.0,55.0323,55.1116,54.986,55.019,22300.0
2007-07-30 13:00:00,83.19,83.26,83.19,83.24,7300.0,55.0323,55.0786,55.0323,55.0653,7300.0
2007-07-30 13:05:00,83.26,83.35,83.24,83.26,21500.0,55.0786,55.1381,55.0653,55.0786,21500.0
2007-07-30 13:10:00,83.26,83.29,83.13,83.13,24700.0,55.0786,55.0984,54.9926,54.9926,24700.0
2007-07-30 13:15:00,83.13,83.21,83.13,83.17,9400.0,54.9926,55.0455,54.9926,55.019,9400.0
2007-07-30 13:20:00,83.19,83.27,83.19,83.27,3400.0,55.0323,55.0852,55.0323,55.0852,3400.0
2007-07-30 13:25:00,83.27,83.27,83.16,83.2,10400.0,55.0852,55.0852,55.0124,55.0389,10400.0
2007-07-30 13:30:00,83.2,83.2,83.0,83.02,12900.0,55.0389,55.0389,54.9066,54.9198,12900.0
2007-07-30 13:35:00,83.05,83.15,83.05,83.15,3000.0,54.9396,55.0058,54.9396,55.0058,3000.0
2007-07-30 13:40:00,83.09,83.39,83.09,83.39,13600.0,54.9661,55.1646,54.9661,55.1646,13600.0
2007-07-30 13:45:00,83.37,83.57,83.34,83.57,9500.0,55.1513,55.2836,55.1315,55.2836,9500.0
2007-07-30 13:50:00,83.59,83.59,83.45,83.52,24200.0,55.2969,55.2969,55.2043,55.2506,24200.0
2007-07-30 13:55:00,83.51,83.59,83.48,83.5,38800.0,55.2439,55.2969,55.2241,55.2373,38800.0
2007-07-30 14:00:00,83.5,83.64,83.48,83.64,21900.0,55.2373,55.3299,55.2241,55.3299,21900.0
2007-07-30 14:05:00,83.64,83.66,83.46,83.58,43400.0,55.3299,55.3432,55.2109,55.2903,43400.0
2007-07-30 14:10:00,83.59,83.63,83.51,83.6,14600.0,55.2969,55.3233,55.2439,55.3035,14600.0
2007-07-30 14:15:00,83.6,83.64,83.49,83.52,22200.0,55.3035,55.3299,55.2307,55.2506,22200.0
2007-07-30 14:20:00,83.52,83.59,83.5,83.55,13600.0,55.2506,55.2969,55.2373,55.2704,13600.0
2007-07-30 14:25:00,83.54,83.54,83.48,83.48,45800.0,55.2638,55.2638,55.2241,55.2241,45800.0
2007-07-30 14:30:00,83.48,83.52,83.39,83.41,30600.0,55.2241,55.2506,55.1646,55.1778,30600.0
2007-07-30 14:35:00,83.47,83.48,83.43,83.46,20300.0,55.2175,55.2241,55.191,55.2109,20300.0
2007-07-30 14:40:00,83.49,83.67,83.49,83.6,16000.0,55.2307,55.3498,55.2307,55.3035,16000.0
2007-07-30 14:45:00,83.59,83.59,83.49,83.56,22900.0,55.2969,55.2969,55.2307,55.277,22900.0
2007-07-30 14:50:00,83.54,83.61,83.49,83.61,40000.0,55.2638,55.3101,55.2307,55.3101,40000.0
2007-07-30 14:55:00,83.6,83.62,83.53,83.6,17200.0,55.3035,55.3167,55.2572,55.3035,17200.0
2007-07-30 15:00:00,83.6,83.78,83.54,83.77,43700.0,55.3035,55.4226,55.2638,55.4159,43700.0
2007-07-30 15:05:00,83.77,83.89,83.77,83.85,46700.0,55.4159,55.4953,55.4159,55.4689,46700.0
2007-07-30 15:10:00,83.87,83.92,83.81,83.86,103600.0,55.4821,55.5152,55.4424,55.4755,103600.0
2007-07-30 15:15:00,83.83,83.87,83.79,83.8,29600.0,55.4556,55.4821,55.4292,55.4358,29600.0
2007-07-30 15:20:00,83.8,83.93,83.79,83.93,39200.0,55.4358,55.5218,55.4292,55.5218,39200.0
2007-07-30 15:25:00,83.97,83.97,83.86,83.86,48100.0,55.5482,55.5482,55.4755,55.4755,48100.0
2007-07-30 15:30:00,83.86,83.88,83.82,83.84,71200.0,55.4755,55.4887,55.449,55.4623,71200.0
2007-07-30 15:35:00,83.85,83.87,83.81,83.85,89300.0,55.4689,55.4821,55.4424,55.4689,89300.0
2007-07-30 15:40:00,83.85,83.94,83.74,83.79,65500.0,55.4689,55.5284,55.3961,55.4292,65500.0
2007-07-30 15:45:00,83.82,83.82,83.72,83.73,8900.0,55.449,55.449,55.3829,55.3895,8900.0
2007-07-30 15:50:00,83.73,83.76,83.56,83.61,30000.0,55.3895,55.4093,55.277,55.3101,30000.0
2007-07-30 15:55:00,83.61,83.72,83.58,83.65,26700.0,55.3101,55.3829,55.2903,55.3366,26700.0
2007-07-30 16:00:00,83.71,83.71,83.69,83.69,1000.0,55.3763,55.3763,55.363,55.363,1000.0
2007-07-30 16:05:00,83.72,83.84,83.72,83.84,1500.0,55.3829,55.4623,55.3829,55.4623,1500.0
2007-07-30 16:10:00,83.75,83.77,83.75,83.75,8400.0,55.4027,55.4159,55.4027,55.4027,8400.0
2007-07-31 09:30:00,84.25,84.52,84.23,84.41,38700.0,55.7335,55.9121,55.7202,55.8393,38700.0
2007-07-31 09:35:00,84.4,84.51,84.3,84.38,39800.0,55.8327,55.9055,55.7666,55.8195,39800.0
2007-07-31 09:40:00,84.4,84.55,84.37,84.37,9400.0,55.8327,55.9319,55.8129,55.8129,9400.0
2007-07-31 09:45:00,84.37,84.45,84.3,84.38,23000.0,55.8129,55.8658,55.7666,55.8195,23000.0
2007-07-31 09:50:00,84.4,84.48,84.35,84.45,9000.0,55.8327,55.8856,55.7996,55.8658,9000.0
2007-07-31 09:55:00,84.45,84.48,84.4,84.44,9800.0,55.8658,55.8856,55.8327,55.8592,9800.0
2007-07-31 10:00:00,84.46,84.65,84.46,84.56,67000.0,55.8724,55.9981,55.8724,55.9385,67000.0
2007-07-31 10:05:00,84.59,84.59,84.51,84.57,13600.0,55.9584,55.9584,55.9055,55.9452,13600.0
2007-07-31 10:10:00,84.57,84.61,84.46,84.46,15600.0,55.9452,55.9716,55.8724,55.8724,15600.0
2007-07-31 10:15:00,84.47,84.49,84.31,84.37,35200.0,55.879,55.8922,55.7732,55.8129,35200.0
2007-07-31 10:20:00,84.37,84.4,84.23,84.3,65900.0,55.8129,55.8327,55.7202,55.7666,65900.0
2007-07-31 10:25:00,84.3,84.32,84.14,84.14,22300.0,55.7666,55.7798,55.6607,55.6607,22300.0
2007-07-31 10:30:00,84.16,84.28,84.16,84.26,19400.0,55.6739,55.7533,55.6739,55.7401,19400.0
2007-07-31 10:35:00,84.25,84.27,84.18,84.18,16000.0,55.7335,55.7467,55.6872,55.6872,16000.0
2007-07-31 10:40:00,84.17,84.18,84.1,84.12,16900.0,55.6806,55.6872,55.6342,55.6475,16900.0
2007-07-31 10:45:00,84.11,84.11,83.93,83.97,10900.0,55.6409,55.6409,55.5218,55.5482,10900.0
2007-07-31 10:50:00,83.88,83.92,83.77,83.81,11900.0,55.4887,55.5152,55.4159,55.4424,11900.0
2007-07-31 10:55:00,83.83,83.97,83.83,83.91,17500.0,55.4556,55.5482,55.4556,55.5086,17500.0
2007-07-31 11:00:00,83.9,83.99,83.81,83.97,32800.0,55.5019,55.5615,55.4424,55.5482,32800.0
2007-07-31 11:05:00,83.97,84.08,83.97,84.07,29800.0,55.5482,55.621,55.5482,55.6144,29800.0
2007-07-31 11:10:00,84.11,84.14,84.03,84.04,7400.0,55.6409,55.6607,55.5879,55.5946,7400.0
2007-07-31 11:15:00,84.07,84.09,84.02,84.09,4600.0,55.6144,55.6276,55.5813,55.6276,4600.0
2007-07-31 11:20:00,84.08,84.08,83.98,83.98,8700.0,55.621,55.621,55.5549,55.5549,8700.0
2007-07-31 11:25:00,83.97,84.17,83.97,84.15,21500.0,55.5482,55.6806,55.5482,55.6673,21500.0
2007-07-31 11:30:00,84.17,84.24,84.16,84.22,7200.0,55.6806,55.7269,55.6739,55.7136,7200.0
2007-07-31 11:35:00,84.21,84.23,84.19,84.2,4100.0,55.707,55.7202,55.6938,55.7004,4100.0
2007-07-31 11:40:00,84.17,84.19,84.14,84.16,2000.0,55.6806,55.6938,55.6607,55.6739,2000.0
2007-07-31 11:45:00,84.17,84.31,84.13,84.29,7600.0,55.6806,55.7732,55.6541,55.7599,7600.0
2007-07-31 11:50:00,84.33,84.34,84.3,84.31,5000.0,55.7864,55.793,55.7666,55.7732,5000.0
2007-07-31 11:55:00,84.3,84.32,84.24,84.25,10600.0,55.7666,55.7798,55.7269,55.7335,10600.0
2007-07-31 12:00:00,84.26,84.36,84.22,84.22,22800.0,55.7401,55.8062,55.7136,55.7136,22800.0
2007-07-31 12:05:00,84.21,84.29,84.21,84.25,12900.0,55.707,55.7599,55.707,55.7335,12900.0
2007-07-31 12:10:00,84.27,84.27,84.19,84.21,6600.0,55.7467,55.7467,55.6938,55.707,6600.0
2007-07-31 12:15:00,84.19,84.24,84.19,84.22,4100.0,55.6938,55.7269,55.6938,55.7136,4100.0
2007-07-31 12:20:00,84.23,84.35,84.23,84.35,4600.0,55.7202,55.7996,55.7202,55.7996,4600.0
2007-07-31 12:25:00,84.36,84.36,84.3,84.3,10300.0,55.8062,55.8062,55.7666,55.7666,10300.0
2007-07-31 12:30:00,84.4,84.44,84.24,84.3,75400.0,55.8327,55.8592,55.7269,55.7666,75400.0
2007-07-31 12:35:00,84.31,84.33,84.24,84.24,32800.0,55.7732,55.7864,55.7269,55.7269,32800.0
2007-07-31 12:40:00,84.26,84.36,84.24,84.29,14900.0,55.7401,55.8062,55.7269,55.7599,14900.0
2007-07-31 12:45:00,84.29,84.37,84.29,84.36,3100.0,55.7599,55.8129,55.7599,55.8062,3100.0
2007-07-31 12:50:00,84.37,84.37,84.29,84.29,3300.0,55.8129,55.8129,55.7599,55.7599,3300.0
2007-07-31 12:55:00,84.29,84.36,84.29,84.35,2600.0,55.7599,55.8062,55.7599,55.7996,2600.0
2007-07-31 13:00:00,84.35,84.37,84.31,84.34,1300.0,55.7996,55.8129,55.7732,55.793,1300.0
2007-07-31 13:05:00,84.32,84.33,84.22,84.27,24500.0,55.7798,55.7864,55.7136,55.7467,24500.0
2007-07-31 13:10:00,84.29,84.47,84.29,84.4,29600.0,55.7599,55.879,55.7599,55.8327,29600.0
2007-07-31 13:15:00,84.4,84.41,84.3,84.34,8600.0,55.8327,55.8393,55.7666,55.793,8600.0
2007-07-31 13:20:00,84.33,84.37,84.26,84.29,5300.0,55.7864,55.8129,55.7401,55.7599,5300.0
2007-07-31 13:25:00,84.28,84.29,84.18,84.18,8000.0,55.7533,55.7599,55.6872,55.6872,8000.0
2007-07-31 13:30:00,84.2,84.23,84.14,84.19,7900.0,55.7004,55.7202,55.6607,55.6938,7900.0
2007-07-31 13:35:00,84.16,84.24,84.14,84.14,6900.0,55.6739,55.7269,55.6607,55.6607,6900.0
2007-07-31 13:40:00,84.14,84.16,83.98,84.02,12900.0,55.6607,55.6739,55.5549,55.5813,12900.0
2007-07-31 13:45:00,83.96,84.06,83.95,83.98,24700.0,55.5416,55.6078,55.535,55.5549,24700.0
2007-07-31 13:50:00,83.98,84.0,83.78,83.92,15100.0,55.5549,55.5681,55.4226,55.5152,15100.0
2007-07-31 13:55:00,83.9,84.04,83.9,84.03,27400.0,55.5019,55.5946,55.5019,55.5879,27400.0
2007-07-31 14:00:00,84.08,84.13,84.02,84.08,14100.0,55.621,55.6541,55.5813,55.621,14100.0
2007-07-31 14:05:00,84.06,84.08,83.95,83.95,23900.0,55.6078,55.621,55.535,55.535,23900.0
2007-07-31 14:10:00,83.92,84.04,83.91,84.04,15900.0,55.5152,55.5946,55.5086,55.5946,15900.0
2007-07-31 14:15:00,84.03,84.11,83.99,84.04,14300.0,55.5879,55.6409,55.5615,55.5946,14300.0
2007-07-31 14:20:00,84.01,84.01,83.81,83.85,24800.0,55.5747,55.5747,55.4424,55.4689,24800.0
2007-07-31 14:25:00,83.82,83.9,83.74,83.77,21400.0,55.449,55.5019,55.3961,55.4159,21400.0
2007-07-31 14:30:00,83.8,83.8,83.52,83.57,31400.0,55.4358,55.4358,55.2506,55.2836,31400.0
2007-07-31 14:35:00,83.5,83.5,83.21,83.33,19300.0,55.2373,55.2373,55.0455,55.1249,19300.0
2007-07-31 14:40:00,83.36,83.46,83.33,83.44,8500.0,55.1447,55.2109,55.1249,55.1976,8500.0
2007-07-31 14:45:00,83.42,83.63,83.26,83.53,33900.0,55.1844,55.3233,55.0786,55.2572,33900.0
2007-07-31 14:50:00,83.54,83.54,83.32,83.52,16700.0,55.2638,55.2638,55.1183,55.2506,16700.0
2007-07-31 14:55:00,83.53,83.55,83.38,83.53,28400.0,55.2572,55.2704,55.1579,55.2572,28400.0
2007-07-31 15:00:00,83.5,83.75,83.5,83.62,29500.0,55.2373,55.4027,55.2373,55.3167,29500.0
2007-07-31 15:05:00,83.58,83.66,83.51,83.62,12700.0,55.2903,55.3432,55.2439,55.3167,12700.0
2007-07-31 15:10:00,83.6,83.66,83.53,83.6,8100.0,55.3035,55.3432,55.2572,55.3035,8100.0
2007-07-31 15:15:00,83.56,83.6,83.47,83.6,31900.0,55.277,55.3035,55.2175,55.3035,31900.0
2007-07-31 15:20:00,83.6,83.76,83.57,83.64,22300.0,55.3035,55.4093,55.2836,55.3299,22300.0
2007-07-31 15:25:00,83.62,83.64,83.55,83.55,27900.0,55.3167,55.3299,55.2704,55.2704,27900.0
2007-07-31 15:30:00,83.5,83.63,83.3,83.33,37100.0,55.2373,55.3233,55.105,55.1249,37100.0
2007-07-31 15:35:00,83.36,83.46,83.24,83.24,17200.0,55.1447,55.2109,55.0653,55.0653,17200.0
2007-07-31 15:40:00,83.24,83.34,83.08,83.09,31200.0,55.0653,55.1315,54.9595,54.9661,31200.0
2007-07-31 15:45:00,83.14,83.14,82.83,82.99,47900.0,54.9992,54.9992,54.7941,54.9,47900.0
2007-07-31 15:50:00,82.99,83.14,82.93,82.94,27800.0,54.9,54.9992,54.8603,54.8669,27800.0
2007-07-31 15:55:00,82.9,83.06,82.63,82.63,38800.0,54.8404,54.9463,54.6618,54.6618,38800.0
2007-07-31 16:00:00,82.59,82.59,82.43,82.43,2400.0,54.6353,54.6353,54.5295,54.5295,2400.0
2007-07-31 16:05:00,82.43,82.43,82.43,82.43,0.0,54.5295,54.5295,54.5295,54.5295,0.0
2007-07-31 16:10:00,82.63,82.63,82.63,82.63,7100.0,54.6618,54.6618,54.6618,54.6618,7100.0
2007-08-01 09:30:00,82.58,82.87,82.49,82.84,23600.0,54.6287,54.8206,54.5692,54.8007,23600.0
2007-08-01 09:35:00,82.88,83.09,82.83,82.85,47300.0,54.8272,54.9661,54.7941,54.8073,47300.0
2007-08-01 09:40:00,82.88,82.89,82.53,82.6,27000.0,54.8272,54.8338,54.5957,54.642,27000.0
2007-08-01 09:45:00,82.56,82.6,82.11,82.2,57400.0,54.6155,54.642,54.3178,54.3773,57400.0
2007-08-01 09:50:00,82.19,82.51,82.19,82.51,40600.0,54.3707,54.5824,54.3707,54.5824,40600.0
2007-08-01 09:55:00,82.55,82.55,82.28,82.39,66700.0,54.6089,54.6089,54.4303,54.503,66700.0
2007-08-01 10:00:00,82.39,82.84,82.37,82.51,87500.0,54.503,54.8007,54.4898,54.5824,87500.0
2007-08-01 10:05:00,82.54,82.72,82.4,82.57,88300.0,54.6023,54.7213,54.5097,54.6221,88300.0
2007-08-01 10:10:00,82.63,83.03,82.63,82.92,22000.0,54.6618,54.9264,54.6618,54.8536,22000.0
2007-08-01 10:15:00,82.9,83.02,82.82,82.99,39800.0,54.8404,54.9198,54.7875,54.9,39800.0
2007-08-01 10:20:00,82.98,83.09,82.82,82.86,18000.0,54.8933,54.9661,54.7875,54.814,18000.0
2007-08-01 10:25:00,82.89,82.91,82.6,82.66,63800.0,54.8338,54.847,54.642,54.6817,63800.0
2007-08-01 10:30:00,82.64,82.74,82.6,82.63,48000.0,54.6684,54.7346,54.642,54.6618,48000.0
2007-08-01 10:35:00,82.63,82.64,82.37,82.42,66700.0,54.6618,54.6684,54.4898,54.5229,66700.0
2007-08-01 10:40:00,82.44,82.55,82.31,82.33,26300.0,54.5361,54.6089,54.4501,54.4633,26300.0
2007-08-01 10:45:00,82.27,82.31,82.04,82.22,24200.0,54.4237,54.4501,54.2715,54.3906,24200.0
2007-08-01 10:50:00,82.27,82.38,82.13,82.21,49300.0,54.4237,54.4964,54.331,54.384,49300.0
2007-08-01 10:55:00,82.23,82.31,82.11,82.12,20900.0,54.3972,54.4501,54.3178,54.3244,20900.0
2007-08-01 11:00:00,82.06,82.06,81.86,81.96,67600.0,54.2847,54.2847,54.1524,54.2186,67600.0
2007-08-01 11:05:00,82.02,82.25,82.02,82.13,58000.0,54.2583,54.4104,54.2583,54.331,58000.0
2007-08-01 11:10:00,82.16,82.53,82.15,82.42,56700.0,54.3509,54.5957,54.3443,54.5229,56700.0
2007-08-01 11:15:00,82.41,82.7,82.32,82.62,30500.0,54.5163,54.7081,54.4567,54.6552,30500.0
2007-08-01 11:20:00,82.64,82.67,82.52,82.52,129100.0,54.6684,54.6883,54.589,54.589,129100.0
2007-08-01 11:25:00,82.51,82.55,82.34,82.34,44000.0,54.5824,54.6089,54.47,54.47,44000.0
2007-08-01 11:30:00,82.35,82.61,82.33,82.6,30600.0,54.4766,54.6486,54.4633,54.642,30600.0
2007-08-01 11:35:00,82.6,82.67,82.49,82.63,21300.0,54.642,54.6883,54.5692,54.6618,21300.0
2007-08-01 11:40:00,82.69,82.69,82.48,82.61,21000.0,54.7015,54.7015,54.5626,54.6486,21000.0
2007-08-01 11:45:00,82.54,82.61,82.46,82.48,10300.0,54.6023,54.6486,54.5493,54.5626,10300.0
2007-08-01 11:50:00,82.48,82.54,82.4,82.54,20200.0,54.5626,54.6023,54.5097,54.6023,20200.0
2007-08-01 11:55:00,82.57,82.84,82.57,82.81,17000.0,54.6221,54.8007,54.6221,54.7809,17000.0
2007-08-01 12:00:00,82.78,82.85,82.6,82.6,31900.0,54.761,54.8073,54.642,54.642,31900.0
2007-08-01 12:05:00,82.57,82.82,82.55,82.82,14200.0,54.6221,54.7875,54.6089,54.7875,14200.0
2007-08-01 12:10:00,82.78,82.92,82.78,82.92,4900.0,54.761,54.8536,54.761,54.8536,4900.0
2007-08-01 12:15:00,82.92,83.17,82.9,83.08,9500.0,54.8536,55.019,54.8404,54.9595,9500.0
2007-08-01 12:20:00,83.09,83.09,82.96,82.96,9400.0,54.9661,54.9661,54.8801,54.8801,9400.0
2007-08-01 12:25:00,82.93,83.03,82.9,83.02,30700.0,54.8603,54.9264,54.8404,54.9198,30700.0
2007-08-01 12:30:00,83.06,83.1,82.97,83.07,149300.0,54.9463,54.9727,54.8867,54.9529,149300.0
2007-08-01 12:35:00,83.07,83.11,82.98,83.0,118600.0,54.9529,54.9793,54.8933,54.9066,118600.0
2007-08-01 12:40:00,83.0,83.0,82.85,82.85,18000.0,54.9066,54.9066,54.8073,54.8073,18000.0
2007-08-01 12:45:00,82.87,82.96,82.85,82.89,11100.0,54.8206,54.8801,54.8073,54.8338,11100.0
2007-08-01 12:50:00,82.9,82.9,82.63,82.71,27600.0,54.8404,54.8404,54.6618,54.7147,27600.0
2007-08-01 12:55:00,82.74,82.75,82.72,82.75,3000.0,54.7346,54.7412,54.7213,54.7412,3000.0
2007-08-01 13:00:00,82.71,82.71,82.49,82.5,19300.0,54.7147,54.7147,54.5692,54.5758,19300.0
2007-08-01 13:05:00,82.5,82.52,82.38,82.47,25200.0,54.5758,54.589,54.4964,54.556,25200.0
2007-08-01 13:10:00,82.47,82.5,82.39,82.39,16000.0,54.556,54.5758,54.503,54.503,16000.0
2007-08-01 13:15:00,82.38,82.5,82.3,82.36,37700.0,54.4964,54.5758,54.4435,54.4832,37700.0
2007-08-01 13:20:00,82.35,82.42,82.08,82.18,15700.0,54.4766,54.5229,54.298,54.3641,15700.0
2007-08-01 13:25:00,82.19,82.32,82.17,82.28,16000.0,54.3707,54.4567,54.3575,54.4303,16000.0
2007-08-01 13:30:00,82.3,82.43,82.3,82.4,14800.0,54.4435,54.5295,54.4435,54.5097,14800.0
2007-08-01 13:35:00,82.41,82.47,82.34,82.36,19900.0,54.5163,54.556,54.47,54.4832,19900.0
2007-08-01 13:40:00,82.4,82.6,82.3,82.3,16400.0,54.5097,54.642,54.4435,54.4435,16400.0
2007-08-01 13:45:00,82.28,82.36,82.2,82.28,16700.0,54.4303,54.4832,54.3773,54.4303,16700.0
2007-08-01 13:50:00,82.29,82.44,82.22,82.43,15900.0,54.4369,54.5361,54.3906,54.5295,15900.0
2007-08-01 13:55:00,82.39,82.48,82.29,82.35,18300.0,54.503,54.5626,54.4369,54.4766,18300.0
2007-08-01 14:00:00,82.32,82.36,82.21,82.36,27300.0,54.4567,54.4832,54.384,54.4832,27300.0
2007-08-01 14:05:00,82.46,82.49,82.3,82.37,25500.0,54.5493,54.5692,54.4435,54.4898,25500.0
2007-08-01 14:10:00,82.37,82.41,82.25,82.33,20900.0,54.4898,54.5163,54.4104,54.4633,20900.0
2007-08-01 14:15:00,82.35,82.35,82.15,82.2,49300.0,54.4766,54.4766,54.3443,54.3773,49300.0
2007-08-01 14:20:00,82.23,82.32,82.21,82.25,22300.0,54.3972,54.4567,54.384,54.4104,22300.0
2007-08-01 14:25:00,82.26,82.29,82.1,82.19,14500.0,54.417,54.4369,54.3112,54.3707,14500.0
2007-08-01 14:30:00,82.19,82.43,82.19,82.32,20400.0,54.3707,54.5295,54.3707,54.4567,20400.0
2007-08-01 14:35:00,82.32,82.43,82.15,82.17,17300.0,54.4567,54.5295,54.3443,54.3575,17300.0
2007-08-01 14:40:00,82.22,82.27,81.98,81.98,10800.0,54.3906,54.4237,54.2318,54.2318,10800.0
2007-08-01 14:45:00,81.99,82.18,81.94,82.15,63100.0,54.2384,54.3641,54.2054,54.3443,63100.0
2007-08-01 14:50:00,82.14,82.24,82.02,82.1,33500.0,54.3377,54.4038,54.2583,54.3112,33500.0
2007-08-01 14:55:00,82.1,82.12,81.71,82.01,50500.0,54.3112,54.3244,54.0532,54.2517,50500.0
2007-08-01 15:00:00,81.97,82.1,81.92,81.99,42100.0,54.2252,54.3112,54.1921,54.2384,42100.0
2007-08-01 15:05:00,81.98,82.05,81.73,81.85,41100.0,54.2318,54.2781,54.0664,54.1458,41100.0
2007-08-01 15:10:00,81.84,81.95,81.71,81.95,51500.0,54.1392,54.212,54.0532,54.212,51500.0
2007-08-01 15:15:00,81.95,81.97,81.76,81.87,53800.0,54.212,54.2252,54.0863,54.159,53800.0
2007-08-01 15:20:00,81.84,81.89,81.76,81.8,15800.0,54.1392,54.1723,54.0863,54.1127,15800.0
2007-08-01 15:25:00,81.83,82.08,81.69,82.0,30000.0,54.1326,54.298,54.04,54.245,30000.0
2007-08-01 15:30:00,82.01,82.18,81.9,81.94,34000.0,54.2517,54.3641,54.1789,54.2054,34000.0
2007-08-01 15:35:00,81.94,82.32,81.91,82.32,39100.0,54.2054,54.4567,54.1855,54.4567,39100.0
2007-08-01 15:40:00,82.38,82.65,82.19,82.64,48600.0,54.4964,54.675,54.3707,54.6684,48600.0
2007-08-01 15:45:00,82.63,82.64,82.47,82.64,186700.0,54.6618,54.6684,54.556,54.6684,186700.0
2007-08-01 15:50:00,82.65,83.2,82.65,83.13,25200.0,54.675,55.0389,54.675,54.9926,25200.0
2007-08-01 15:55:00,83.12,83.44,83.12,83.27,14300.0,54.986,55.1976,54.986,55.0852,14300.0
2007-08-01 16:00:00,83.27,83.37,83.12,83.14,8600.0,55.0852,55.1513,54.986,54.9992,8600.0
2007-08-01 16:05:00,83.15,83.15,83.15,83.15,100.0,55.0058,55.0058,55.0058,55.0058,100.0
2007-08-01 16:10:00,83.27,83.27,83.27,83.27,7300.0,55.0852,55.0852,55.0852,55.0852,7300.0
2007-08-02 09:30:00,83.39,83.51,83.31,83.5,26400.0,55.1646,55.2439,55.1116,55.2373,26400.0
2007-08-02 09:35:00,83.52,83.55,83.45,83.51,45700.0,55.2506,55.2704,55.2043,55.2439,45700.0
2007-08-02 09:40:00,83.58,83.75,83.56,83.63,10800.0,55.2903,55.4027,55.277,55.3233,10800.0
2007-08-02 09:45:00,83.62,83.74,83.59,83.67,25300.0,55.3167,55.3961,55.2969,55.3498,25300.0
2007-08-02 09:50:00,83.66,83.77,83.66,83.66,16400.0,55.3432,55.4159,55.3432,55.3432,16400.0
2007-08-02 09:55:00,83.63,83.77,83.57,83.75,28500.0,55.3233,55.4159,55.2836,55.4027,28500.0
2007-08-02 10:00:00,83.68,83.71,83.58,83.59,68100.0,55.3564,55.3763,55.2903,55.2969,68100.0
2007-08-02 10:05:00,83.53,83.53,83.32,83.39,32900.0,55.2572,55.2572,55.1183,55.1646,32900.0
2007-08-02 10:10:00,83.37,83.43,83.31,83.41,22900.0,55.1513,55.191,55.1116,55.1778,22900.0
2007-08-02 10:15:00,83.42,83.48,83.29,83.31,37100.0,55.1844,55.2241,55.0984,55.1116,37100.0
2007-08-02 10:20:00,83.32,83.44,83.25,83.33,42100.0,55.1183,55.1976,55.072,55.1249,42100.0
2007-08-02 10:25:00,83.32,83.41,83.26,83.38,77400.0,55.1183,55.1778,55.0786,55.1579,77400.0
2007-08-02 10:30:00,83.34,83.47,83.27,83.39,9800.0,55.1315,55.2175,55.0852,55.1646,9800.0
2007-08-02 10:35:00,83.35,83.46,83.35,83.42,6800.0,55.1381,55.2109,55.1381,55.1844,6800.0
2007-08-02 10:40:00,83.43,83.44,83.35,83.37,5900.0,55.191,55.1976,55.1381,55.1513,5900.0
2007-08-02 10:45:00,83.35,83.37,83.25,83.33,10100.0,55.1381,55.1513,55.072,55.1249,10100.0
2007-08-02 10:50:00,83.33,83.35,83.29,83.33,63100.0,55.1249,55.1381,55.0984,55.1249,63100.0
2007-08-02 10:55:00,83.32,83.32,83.16,83.16,5100.0,55.1183,55.1183,55.0124,55.0124,5100.0
2007-08-02 11:00:00,83.2,83.2,83.0,83.05,16200.0,55.0389,55.0389,54.9066,54.9396,16200.0
2007-08-02 11:05:00,83.02,83.13,83.0,83.0,76400.0,54.9198,54.9926,54.9066,54.9066,76400.0
2007-08-02 11:10:00,82.95,83.06,82.94,83.01,13700.0,54.8735,54.9463,54.8669,54.9132,13700.0
2007-08-02 11:15:00,83.03,83.11,82.98,83.08,25000.0,54.9264,54.9793,54.8933,54.9595,25000.0
2007-08-02 11:20:00,83.08,83.22,83.06,83.19,12400.0,54.9595,55.0521,54.9463,55.0323,12400.0
2007-08-02 11:25:00,83.2,83.29,83.15,83.29,49400.0,55.0389,55.0984,55.0058,55.0984,49400.0
2007-08-02 11:30:00,83.28,83.33,83.22,83.25,14300.0,55.0918,55.1249,55.0521,55.072,14300.0
2007-08-02 11:35:00,83.27,83.27,83.18,83.19,13300.0,55.0852,55.0852,55.0256,55.0323,13300.0
2007-08-02 11:40:00,83.17,83.21,83.15,83.19,14900.0,55.019,55.0455,55.0058,55.0323,14900.0
2007-08-02 11:45:00,83.19,83.28,83.18,83.28,9900.0,55.0323,55.0918,55.0256,55.0918,9900.0
2007-08-02 11:50:00,83.25,83.36,83.25,83.33,9600.0,55.072,55.1447,55.072,55.1249,9600.0
2007-08-02 11:55:00,83.32,83.5,83.32,83.5,29300.0,55.1183,55.2373,55.1183,55.2373,29300.0
2007-08-02 12:00:00,83.5,83.51,83.4,83.45,20100.0,55.2373,55.2439,55.1712,55.2043,20100.0
2007-08-02 12:05:00,83.46,83.57,83.44,83.56,11100.0,55.2109,55.2836,55.1976,55.277,11100.0
2007-08-02 12:10:00,83.56,83.64,83.48,83.59,38500.0,55.277,55.3299,55.2241,55.2969,38500.0
2007-08-02 12:15:00,83.59,83.6,83.45,83.45,31800.0,55.2969,55.3035,55.2043,55.2043,31800.0
2007-08-02 12:20:00,83.44,83.48,83.43,83.47,36500.0,55.1976,55.2241,55.191,55.2175,36500.0
2007-08-02 12:25:00,83.48,83.48,83.4,83.42,8900.0,55.2241,55.2241,55.1712,55.1844,8900.0
2007-08-02 12:30:00,83.42,83.42,83.34,83.41,37700.0,55.1844,55.1844,55.1315,55.1778,37700.0
2007-08-02 12:35:00,83.38,83.45,83.37,83.44,12800.0,55.1579,55.2043,55.1513,55.1976,12800.0
2007-08-02 12:40:00,83.42,83.43,83.34,83.37,12900.0,55.1844,55.191,55.1315,55.1513,12900.0
2007-08-02 12:45:00,83.33,83.41,83.33,83.35,14000.0,55.1249,55.1778,55.1249,55.1381,14000.0
2007-08-02 12:50:00,83.36,83.39,83.31,83.39,24600.0,55.1447,55.1646,55.1116,55.1646,24600.0
2007-08-02 12:55:00,83.38,83.4,83.3,83.3,25000.0,55.1579,55.1712,55.105,55.105,25000.0
2007-08-02 13:00:00,83.3,83.31,83.17,83.18,108700.0,55.105,55.1116,55.019,55.0256,108700.0
2007-08-02 13:05:00,83.18,83.19,83.01,83.15,102700.0,55.0256,55.0323,54.9132,55.0058,102700.0
2007-08-02 13:10:00,83.13,83.21,83.09,83.13,34200.0,54.9926,55.0455,54.9661,54.9926,34200.0
2007-08-02 13:15:00,83.13,83.16,83.01,83.14,69100.0,54.9926,55.0124,54.9132,54.9992,69100.0
2007-08-02 13:20:00,83.14,83.14,83.01,83.01,90800.0,54.9992,54.9992,54.9132,54.9132,90800.0
2007-08-02 13:25:00,83.0,83.06,82.91,83.03,60400.0,54.9066,54.9463,54.847,54.9264,60400.0
2007-08-02 13:30:00,83.05,83.29,83.0,83.26,20400.0,54.9396,55.0984,54.9066,55.0786,20400.0
2007-08-02 13:35:00,83.28,83.28,83.12,83.15,61900.0,55.0918,55.0918,54.986,55.0058,61900.0
2007-08-02 13:40:00,83.16,83.25,83.16,83.24,21500.0,55.0124,55.072,55.0124,55.0653,21500.0
2007-08-02 13:45:00,83.22,83.22,83.05,83.05,27300.0,55.0521,55.0521,54.9396,54.9396,27300.0
2007-08-02 13:50:00,83.03,83.25,83.03,83.21,32000.0,54.9264,55.072,54.9264,55.0455,32000.0
2007-08-02 13:55:00,83.19,83.28,83.16,83.2,11600.0,55.0323,55.0918,55.0124,55.0389,11600.0
2007-08-02 14:00:00,83.21,83.41,83.21,83.36,19100.0,55.0455,55.1778,55.0455,55.1447,19100.0
2007-08-02 14:05:00,83.35,83.38,83.26,83.31,19600.0,55.1381,55.1579,55.0786,55.1116,19600.0
2007-08-02 14:10:00,83.32,83.34,83.21,83.29,16200.0,55.1183,55.1315,55.0455,55.0984,16200.0
2007-08-02 14:15:00,83.28,83.28,83.15,83.23,23800.0,55.0918,55.0918,55.0058,55.0587,23800.0
2007-08-02 14:20:00,83.23,83.27,83.2,83.2,30500.0,55.0587,55.0852,55.0389,55.0389,30500.0
2007-08-02 14:25:00,83.15,83.16,83.02,83.09,82100.0,55.0058,55.0124,54.9198,54.9661,82100.0
2007-08-02 14:30:00,83.09,83.28,83.08,83.09,108800.0,54.9661,55.0918,54.9595,54.9661,108800.0
2007-08-02 14:35:00,83.06,83.09,82.88,82.9,71500.0,54.9463,54.9661,54.8272,54.8404,71500.0
2007-08-02 14:40:00,82.87,83.05,82.87,82.98,48300.0,54.8206,54.9396,54.8206,54.8933,48300.0
2007-08-02 14:45:00,82.98,83.08,82.91,83.04,49100.0,54.8933,54.9595,54.847,54.933,49100.0
2007-08-02 14:50:00,83.06,83.12,82.99,82.99,30500.0,54.9463,54.986,54.9,54.9,30500.0
2007-08-02 14:55:00,82.98,82.98,82.85,82.95,52800.0,54.8933,54.8933,54.8073,54.8735,52800.0
2007-08-02 15:00:00,82.95,83.09,82.83,83.05,56800.0,54.8735,54.9661,54.7941,54.9396,56800.0
2007-08-02 15:05:00,83.05,83.2,83.01,83.19,17800.0,54.9396,55.0389,54.9132,55.0323,17800.0
2007-08-02 15:10:00,83.22,83.23,83.13,83.15,14000.0,55.0521,55.0587,54.9926,55.0058,14000.0
2007-08-02 15:15:00,83.15,83.23,83.15,83.16,17900.0,55.0058,55.0587,55.0058,55.0124,17900.0
2007-08-02 15:20:00,83.2,83.33,83.2,83.33,30200.0,55.0389,55.1249,55.0389,55.1249,30200.0
2007-08-02 15:25:00,83.3,83.72,83.27,83.69,81500.0,55.105,55.3829,55.0852,55.363,81500.0
2007-08-02 15:30:00,83.68,83.78,83.54,83.57,57800.0,55.3564,55.4226,55.2638,55.2836,57800.0
2007-08-02 15:35:00,83.57,83.59,83.41,83.5,210100.0,55.2836,55.2969,55.1778,55.2373,210100.0
2007-08-02 15:40:00,83.53,83.53,83.39,83.43,55100.0,55.2572,55.2572,55.1646,55.191,55100.0
2007-08-02 15:45:00,83.41,83.55,83.36,83.55,88900.0,55.1778,55.2704,55.1447,55.2704,88900.0
2007-08-02 15:50:00,83.56,83.61,83.4,83.4,70300.0,55.277,55.3101,55.1712,55.1712,70300.0
2007-08-02 15:55:00,83.39,83.62,83.38,83.47,205100.0,55.1646,55.3167,55.1579,55.2175,205100.0
2007-08-02 16:00:00,83.57,83.57,83.47,83.47,12100.0,55.2836,55.2836,55.2175,55.2175,12100.0
2007-08-02 16:05:00,83.28,83.28,83.28,83.28,350000.0,55.0918,55.0918,55.0918,55.0918,350000.0
2007-08-02 16:10:00,83.28,83.28,83.28,83.28,0.0,55.0918,55.0918,55.0918,55.0918,0.0
2007-08-03 09:30:00,83.46,83.51,83.33,83.42,52000.0,55.2109,55.2439,55.1249,55.1844,52000.0
2007-08-03 09:35:00,83.42,83.55,83.39,83.55,14000.0,55.1844,55.2704,55.1646,55.2704,14000.0
2007-08-03 09:40:00,83.6,83.6,83.49,83.54,10700.0,55.3035,55.3035,55.2307,55.2638,10700.0
2007-08-03 09:45:00,83.54,83.54,83.34,83.34,8900.0,55.2638,55.2638,55.1315,55.1315,8900.0
2007-08-03 09:50:00,83.36,83.36,83.25,83.31,13300.0,55.1447,55.1447,55.072,55.1116,13300.0
2007-08-03 09:55:00,83.31,83.31,82.91,82.98,101000.0,55.1116,55.1116,54.847,54.8933,101000.0
2007-08-03 10:00:00,82.98,83.0,82.76,82.85,85400.0,54.8933,54.9066,54.7478,54.8073,85400.0
2007-08-03 10:05:00,82.81,82.82,82.62,82.82,26100.0,54.7809,54.7875,54.6552,54.7875,26100.0
2007-08-03 10:10:00,82.82,82.91,82.79,82.91,5700.0,54.7875,54.847,54.7676,54.847,5700.0
2007-08-03 10:15:00,82.84,82.92,82.77,82.83,15100.0,54.8007,54.8536,54.7544,54.7941,15100.0
2007-08-03 10:20:00,82.89,82.92,82.69,82.92,16900.0,54.8338,54.8536,54.7015,54.8536,16900.0
2007-08-03 10:25:00,82.94,82.98,82.79,82.85,30000.0,54.8669,54.8933,54.7676,54.8073,30000.0
2007-08-03 10:30:00,82.87,82.93,82.64,82.64,20300.0,54.8206,54.8603,54.6684,54.6684,20300.0
2007-08-03 10:35:00,82.63,82.72,82.54,82.61,15800.0,54.6618,54.7213,54.6023,54.6486,15800.0
2007-08-03 10:40:00,82.59,82.68,82.48,82.48,5900.0,54.6353,54.6949,54.5626,54.5626,5900.0
2007-08-03 10:45:00,82.52,82.54,82.43,82.52,12200.0,54.589,54.6023,54.5295,54.589,12200.0
2007-08-03 10:50:00,82.52,82.64,82.51,82.64,7200.0,54.589,54.6684,54.5824,54.6684,7200.0
2007-08-03 10:55:00,82.7,82.75,82.59,82.65,9800.0,54.7081,54.7412,54.6353,54.675,9800.0
2007-08-03 11:00:00,82.66,82.87,82.64,82.8,12600.0,54.6817,54.8206,54.6684,54.7743,12600.0
2007-08-03 11:05:00,82.87,82.87,82.75,82.77,9900.0,54.8206,54.8206,54.7412,54.7544,9900.0
2007-08-03 11:10:00,82.73,82.95,82.7,82.78,31100.0,54.728,54.8735,54.7081,54.761,31100.0
2007-08-03 11:15:00,82.78,82.79,82.64,82.69,13500.0,54.761,54.7676,54.6684,54.7015,13500.0
2007-08-03 11:20:00,82.71,82.76,82.65,82.67,13800.0,54.7147,54.7478,54.675,54.6883,13800.0
2007-08-03 11:25:00,82.67,82.84,82.63,82.82,18200.0,54.6883,54.8007,54.6618,54.7875,18200.0
2007-08-03 11:30:00,82.83,82.83,82.69,82.82,12000.0,54.7941,54.7941,54.7015,54.7875,12000.0
2007-08-03 11:35:00,82.81,82.87,82.72,82.87,7600.0,54.7809,54.8206,54.7213,54.8206,7600.0
2007-08-03 11:40:00,82.88,82.94,82.8,82.87,7000.0,54.8272,54.8669,54.7743,54.8206,7000.0
2007-08-03 11:45:00,82.9,83.1,82.9,83.01,12000.0,54.8404,54.9727,54.8404,54.9132,12000.0
2007-08-03 11:50:00,83.01,83.01,82.86,82.95,27900.0,54.9132,54.9132,54.814,54.8735,27900.0
2007-08-03 11:55:00,82.98,83.06,82.88,82.92,22000.0,54.8933,54.9463,54.8272,54.8536,22000.0
2007-08-03 12:00:00,82.94,83.05,82.91,83.03,19500.0,54.8669,54.9396,54.847,54.9264,19500.0
2007-08-03 12:05:00,83.02,83.07,82.85,83.06,30300.0,54.9198,54.9529,54.8073,54.9463,30300.0
2007-08-03 12:10:00,83.06,83.21,82.96,83.07,40300.0,54.9463,55.0455,54.8801,54.9529,40300.0
2007-08-03 12:15:00,83.03,83.12,82.99,83.01,5300.0,54.9264,54.986,54.9,54.9132,5300.0
2007-08-03 12:20:00,83.04,83.04,82.89,82.89,12600.0,54.933,54.933,54.8338,54.8338,12600.0
2007-08-03 12:25:00,82.91,82.91,82.78,82.83,5800.0,54.847,54.847,54.761,54.7941,5800.0
2007-08-03 12:30:00,82.81,82.9,82.81,82.86,4000.0,54.7809,54.8404,54.7809,54.814,4000.0
2007-08-03 12:35:00,82.88,82.92,82.81,82.91,7200.0,54.8272,54.8536,54.7809,54.847,7200.0
2007-08-03 12:40:00,82.85,82.9,82.84,82.9,2300.0,54.8073,54.8404,54.8007,54.8404,2300.0
2007-08-03 12:45:00,82.87,82.87,82.69,82.75,5900.0,54.8206,54.8206,54.7015,54.7412,5900.0
2007-08-03 12:50:00,82.75,82.79,82.64,82.64,7700.0,54.7412,54.7676,54.6684,54.6684,7700.0
2007-08-03 12:55:00,82.65,82.71,82.6,82.62,28200.0,54.675,54.7147,54.642,54.6552,28200.0
2007-08-03 13:00:00,82.61,82.63,82.57,82.58,7400.0,54.6486,54.6618,54.6221,54.6287,7400.0
2007-08-03 13:05:00,82.59,82.71,82.55,82.69,10200.0,54.6353,54.7147,54.6089,54.7015,10200.0
2007-08-03 13:10:00,82.69,82.74,82.68,82.69,5000.0,54.7015,54.7346,54.6949,54.7015,5000.0
2007-08-03 13:15:00,82.72,82.79,82.64,82.68,14200.0,54.7213,54.7676,54.6684,54.6949,14200.0
2007-08-03 13:20:00,82.73,82.77,82.73,82.76,2400.0,54.728,54.7544,54.728,54.7478,2400.0
2007-08-03 13:25:00,82.79,82.83,82.76,82.79,11200.0,54.7676,54.7941,54.7478,54.7676,11200.0
2007-08-03 13:30:00,82.78,82.8,82.73,82.74,16300.0,54.761,54.7743,54.728,54.7346,16300.0
2007-08-03 13:35:00,82.71,82.71,82.61,82.67,7800.0,54.7147,54.7147,54.6486,54.6883,7800.0
2007-08-03 13:40:00,82.66,82.8,82.65,82.78,8100.0,54.6817,54.7743,54.675,54.761,8100.0
2007-08-03 13:45:00,82.74,82.74,82.68,82.7,2300.0,54.7346,54.7346,54.6949,54.7081,2300.0
2007-08-03 13:50:00,82.72,82.78,82.72,82.75,9500.0,54.7213,54.761,54.7213,54.7412,9500.0
2007-08-03 13:55:00,82.81,82.91,82.81,82.83,14300.0,54.7809,54.847,54.7809,54.7941,14300.0
2007-08-03 14:00:00,82.83,83.05,82.83,83.01,8600.0,54.7941,54.9396,54.7941,54.9132,8600.0
2007-08-03 14:05:00,82.97,82.97,82.84,82.86,8900.0,54.8867,54.8867,54.8007,54.814,8900.0
2007-08-03 14:10:00,82.88,82.89,82.62,82.65,15300.0,54.8272,54.8338,54.6552,54.675,15300.0
2007-08-03 14:15:00,82.65,82.66,82.46,82.59,14100.0,54.675,54.6817,54.5493,54.6353,14100.0
2007-08-03 14:20:00,82.57,82.59,82.43,82.43,63400.0,54.6221,54.6353,54.5295,54.5295,63400.0
2007-08-03 14:25:00,82.4,82.4,82.04,82.04,24000.0,54.5097,54.5097,54.2715,54.2715,24000.0
2007-08-03 14:30:00,82.06,82.29,82.06,82.21,21700.0,54.2847,54.4369,54.2847,54.384,21700.0
2007-08-03 14:35:00,82.23,82.35,82.13,82.19,19300.0,54.3972,54.4766,54.331,54.3707,19300.0
2007-08-03 14:40:00,82.2,82.29,82.17,82.19,19200.0,54.3773,54.4369,54.3575,54.3707,19200.0
2007-08-03 14:45:00,82.18,82.27,82.0,82.03,26800.0,54.3641,54.4237,54.245,54.2649,26800.0
2007-08-03 14:50:00,82.0,82.3,82.0,82.13,77400.0,54.245,54.4435,54.245,54.331,77400.0
2007-08-03 14:55:00,82.12,82.23,82.07,82.13,28000.0,54.3244,54.3972,54.2914,54.331,28000.0
2007-08-03 15:00:00,82.14,82.14,81.83,81.88,71400.0,54.3377,54.3377,54.1326,54.1657,71400.0
2007-08-03 15:05:00,81.95,82.03,81.86,81.89,64900.0,54.212,54.2649,54.1524,54.1723,64900.0
2007-08-03 15:10:00,81.87,82.14,81.87,81.96,56000.0,54.159,54.3377,54.159,54.2186,56000.0
2007-08-03 15:15:00,82.03,82.03,81.82,81.98,29400.0,54.2649,54.2649,54.126,54.2318,29400.0
2007-08-03 15:20:00,82.02,82.03,81.76,81.83,26600.0,54.2583,54.2649,54.0863,54.1326,26600.0
2007-08-03 15:25:00,81.89,81.97,81.59,81.59,31900.0,54.1723,54.2252,53.9738,53.9738,31900.0
2007-08-03 15:30:00,81.59,81.85,81.57,81.79,25700.0,53.9738,54.1458,53.9606,54.1061,25700.0
2007-08-03 15:35:00,81.85,81.85,81.48,81.55,34000.0,54.1458,54.1458,53.9011,53.9474,34000.0
2007-08-03 15:40:00,81.55,81.64,81.39,81.61,26700.0,53.9474,54.0069,53.8415,53.987,26700.0
2007-08-03 15:45:00,81.59,81.64,81.42,81.47,12900.0,53.9738,54.0069,53.8614,53.8944,12900.0
2007-08-03 15:50:00,81.45,81.45,81.22,81.26,26800.0,53.8812,53.8812,53.7291,53.7555,26800.0
2007-08-03 15:55:00,81.27,81.39,80.93,81.02,49300.0,53.7621,53.8415,53.5372,53.5967,49300.0
2007-08-03 16:00:00,81.1,81.1,81.1,81.1,200.0,53.6497,53.6497,53.6497,53.6497,200.0
2007-08-03 16:05:00,81.16,81.16,81.16,81.16,1000.0,53.6894,53.6894,53.6894,53.6894,1000.0
2007-08-03 16:10:00,81.11,81.14,81.11,81.14,2200.0,53.6563,53.6761,53.6563,53.6761,2200.0
2007-08-06 09:30:00,81.47,81.63,81.41,81.51,34500.0,53.8944,54.0003,53.8547,53.9209,34500.0
2007-08-06 09:35:00,81.51,81.55,81.37,81.51,6300.0,53.9209,53.9474,53.8283,53.9209,6300.0
2007-08-06 09:40:00,81.46,81.54,81.21,81.21,12600.0,53.8878,53.9407,53.7224,53.7224,12600.0
2007-08-06 09:45:00,81.16,81.16,80.95,80.99,24500.0,53.6894,53.6894,53.5504,53.5769,24500.0
2007-08-06 09:50:00,80.89,80.89,80.7,80.86,37300.0,53.5108,53.5108,53.3851,53.4909,37300.0
2007-08-06 09:55:00,80.93,81.39,80.93,81.38,30700.0,53.5372,53.8415,53.5372,53.8349,30700.0
2007-08-06 10:00:00,81.4,81.41,81.18,81.18,25300.0,53.8481,53.8547,53.7026,53.7026,25300.0
2007-08-06 10:05:00,81.18,81.33,81.11,81.19,26600.0,53.7026,53.8018,53.6563,53.7092,26600.0
2007-08-06 10:10:00,81.17,81.17,80.95,81.09,19000.0,53.696,53.696,53.5504,53.6431,19000.0
2007-08-06 10:15:00,81.1,81.25,80.96,80.98,29500.0,53.6497,53.7489,53.5571,53.5703,29500.0
2007-08-06 10:20:00,80.97,81.08,80.85,80.85,18500.0,53.5637,53.6364,53.4843,53.4843,18500.0
2007-08-06 10:25:00,80.86,80.88,80.68,80.78,22300.0,53.4909,53.5041,53.3718,53.438,22300.0
2007-08-06 10:30:00,80.72,80.89,80.68,80.74,35900.0,53.3983,53.5108,53.3718,53.4115,35900.0
2007-08-06 10:35:00,80.66,80.92,80.66,80.87,11500.0,53.3586,53.5306,53.3586,53.4975,11500.0
2007-08-06 10:40:00,80.83,80.93,80.58,80.72,24300.0,53.4711,53.5372,53.3057,53.3983,24300.0
2007-08-06 10:45:00,80.76,80.83,80.74,80.79,16600.0,53.4248,53.4711,53.4115,53.4446,16600.0
2007-08-06 10:50:00,80.74,80.78,80.49,80.59,34900.0,53.4115,53.438,53.2461,53.3123,34900.0
2007-08-06 10:55:00,80.57,80.8,80.5,80.76,25600.0,53.2991,53.4512,53.2528,53.4248,25600.0
2007-08-06 11:00:00,80.77,80.82,80.59,80.64,24100.0,53.4314,53.4644,53.3123,53.3454,24100.0
2007-08-06 11:05:00,80.65,80.79,80.63,80.7,29800.0,53.352,53.4446,53.3388,53.3851,29800.0
2007-08-06 11:10:00,80.69,80.94,80.69,80.88,32000.0,53.3784,53.5438,53.3784,53.5041,32000.0
2007-08-06 11:15:00,80.87,81.1,80.87,81.09,34300.0,53.4975,53.6497,53.4975,53.6431,34300.0
2007-08-06 11:20:00,81.04,81.22,80.99,81.18,29700.0,53.61,53.7291,53.5769,53.7026,29700.0
2007-08-06 11:25:00,81.17,81.25,81.11,81.22,31000.0,53.696,53.7489,53.6563,53.7291,31000.0
2007-08-06 11:30:00,81.23,81.29,81.11,81.13,24000.0,53.7357,53.7754,53.6563,53.6695,24000.0
2007-08-06 11:35:00,81.15,81.2,81.07,81.12,32300.0,53.6827,53.7158,53.6298,53.6629,32300.0
2007-08-06 11:40:00,81.12,81.16,81.08,81.15,32800.0,53.6629,53.6894,53.6364,53.6827,32800.0
2007-08-06 11:45:00,81.17,81.54,81.17,81.5,65000.0,53.696,53.9407,53.696,53.9143,65000.0
2007-08-06 11:50:00,81.51,81.7,81.51,81.58,81900.0,53.9209,54.0466,53.9209,53.9672,81900.0
2007-08-06 11:55:00,81.59,81.64,81.54,81.59,38500.0,53.9738,54.0069,53.9407,53.9738,38500.0
2007-08-06 12:00:00,81.54,81.54,81.39,81.43,40800.0,53.9407,53.9407,53.8415,53.868,40800.0
2007-08-06 12:05:00,81.44,81.48,81.33,81.44,66300.0,53.8746,53.9011,53.8018,53.8746,66300.0
2007-08-06 12:10:00,81.44,81.5,81.39,81.43,31100.0,53.8746,53.9143,53.8415,53.868,31100.0
2007-08-06 12:15:00,81.42,81.43,81.29,81.33,34400.0,53.8614,53.868,53.7754,53.8018,34400.0
2007-08-06 12:20:00,81.35,81.37,81.3,81.33,35800.0,53.8151,53.8283,53.782,53.8018,35800.0
2007-08-06 12:25:00,81.34,81.5,81.33,81.48,15200.0,53.8084,53.9143,53.8018,53.9011,15200.0
2007-08-06 12:30:00,81.51,81.6,81.49,81.53,29400.0,53.9209,53.9804,53.9077,53.9341,29400.0
2007-08-06 12:35:00,81.54,81.78,81.52,81.78,42300.0,53.9407,54.0995,53.9275,54.0995,42300.0
2007-08-06 12:40:00,81.79,81.83,81.75,81.81,28600.0,54.1061,54.1326,54.0797,54.1194,28600.0
2007-08-06 12:45:00,81.83,82.01,81.83,81.99,33000.0,54.1326,54.2517,54.1326,54.2384,33000.0
2007-08-06 12:50:00,81.99,82.07,81.95,81.98,32900.0,54.2384,54.2914,54.212,54.2318,32900.0
2007-08-06 12:55:00,81.96,81.97,81.9,81.9,13000.0,54.2186,54.2252,54.1789,54.1789,13000.0
2007-08-06 13:00:00,81.9,81.9,81.83,81.86,21000.0,54.1789,54.1789,54.1326,54.1524,21000.0
2007-08-06 13:05:00,81.86,81.86,81.59,81.59,50600.0,54.1524,54.1524,53.9738,53.9738,50600.0
2007-08-06 13:10:00,81.59,81.63,81.5,81.62,91300.0,53.9738,54.0003,53.9143,53.9937,91300.0
2007-08-06 13:15:00,81.64,81.69,81.57,81.67,27700.0,54.0069,54.04,53.9606,54.0267,27700.0
2007-08-06 13:20:00,81.67,81.74,81.58,81.74,68800.0,54.0267,54.073,53.9672,54.073,68800.0
2007-08-06 13:25:00,81.76,81.77,81.66,81.71,34600.0,54.0863,54.0929,54.0201,54.0532,34600.0
2007-08-06 13:30:00,81.68,81.7,81.63,81.66,36300.0,54.0334,54.0466,54.0003,54.0201,36300.0
2007-08-06 13:35:00,81.62,81.69,81.61,81.62,14600.0,53.9937,54.04,53.987,53.9937,14600.0
2007-08-06 13:40:00,81.63,81.66,81.55,81.57,19200.0,54.0003,54.0201,53.9474,53.9606,19200.0
2007-08-06 13:45:00,81.53,81.55,81.41,81.42,72300.0,53.9341,53.9474,53.8547,53.8614,72300.0
2007-08-06 13:50:00,81.41,81.6,81.41,81.58,27500.0,53.8547,53.9804,53.8547,53.9672,27500.0
2007-08-06 13:55:00,81.51,81.51,81.41,81.42,15800.0,53.9209,53.9209,53.8547,53.8614,15800.0
2007-08-06 14:00:00,81.43,81.5,81.43,81.46,36300.0,53.868,53.9143,53.868,53.8878,36300.0
2007-08-06 14:05:00,81.46,81.73,81.45,81.7,38900.0,53.8878,54.0664,53.8812,54.0466,38900.0
2007-08-06 14:10:00,81.67,81.7,81.56,81.69,45700.0,54.0267,54.0466,53.954,54.04,45700.0
2007-08-06 14:15:00,81.68,81.93,81.66,81.89,59200.0,54.0334,54.1987,54.0201,54.1723,59200.0
2007-08-06 14:20:00,81.91,81.95,81.78,81.8,42100.0,54.1855,54.212,54.0995,54.1127,42100.0
2007-08-06 14:25:00,81.82,81.87,81.69,81.72,48700.0,54.126,54.159,54.04,54.0598,48700.0
2007-08-06 14:30:00,81.77,81.89,81.76,81.8,22800.0,54.0929,54.1723,54.0863,54.1127,22800.0
2007-08-06 14:35:00,81.8,82.02,81.8,82.01,48000.0,54.1127,54.2583,54.1127,54.2517,48000.0
2007-08-06 14:40:00,82.07,82.38,82.07,82.3,51900.0,54.2914,54.4964,54.2914,54.4435,51900.0
2007-08-06 14:45:00,82.29,82.34,82.17,82.21,12700.0,54.4369,54.47,54.3575,54.384,12700.0
2007-08-06 14:50:00,82.22,82.31,82.19,82.19,11700.0,54.3906,54.4501,54.3707,54.3707,11700.0
2007-08-06 14:55:00,82.19,82.2,82.03,82.18,23000.0,54.3707,54.3773,54.2649,54.3641,23000.0
2007-08-06 15:00:00,82.18,82.34,82.15,82.18,34400.0,54.3641,54.47,54.3443,54.3641,34400.0
2007-08-06 15:05:00,82.18,82.54,82.17,82.54,45100.0,54.3641,54.6023,54.3575,54.6023,45100.0
2007-08-06 15:10:00,82.54,82.58,82.43,82.54,42800.0,54.6023,54.6287,54.5295,54.6023,42800.0
2007-08-06 15:15:00,82.54,82.66,82.54,82.61,19100.0,54.6023,54.6817,54.6023,54.6486,19100.0
2007-08-06 15:20:00,82.59,82.63,82.48,82.53,64700.0,54.6353,54.6618,54.5626,54.5957,64700.0
2007-08-06 15:25:00,82.51,82.61,82.47,82.6,109200.0,54.5824,54.6486,54.556,54.642,109200.0
2007-08-06 15:30:00,82.63,82.7,82.45,82.47,51300.0,54.6618,54.7081,54.5427,54.556,51300.0
2007-08-06 15:35:00,82.46,82.67,82.45,82.6,19200.0,54.5493,54.6883,54.5427,54.642,19200.0
2007-08-06 15:40:00,82.63,82.83,82.63,82.77,13800.0,54.6618,54.7941,54.6618,54.7544,13800.0
2007-08-06 15:45:00,82.77,83.16,82.77,83.01,48400.0,54.7544,55.0124,54.7544,54.9132,48400.0
2007-08-06 15:50:00,83.01,83.05,82.98,83.03,24000.0,54.9132,54.9396,54.8933,54.9264,24000.0
2007-08-06 15:55:00,83.03,83.21,83.03,83.13,26500.0,54.9264,55.0455,54.9264,54.9926,26500.0
2007-08-06 16:00:00,83.08,83.08,82.97,82.97,43200.0,54.9595,54.9595,54.8867,54.8867,43200.0
2007-08-06 16:05:00,82.97,82.97,82.97,82.97,0.0,54.8867,54.8867,54.8867,54.8867,0.0
2007-08-06 16:10:00,82.87,82.87,82.87,82.87,5000.0,54.8206,54.8206,54.8206,54.8206,5000.0
2007-08-07 09:30:00,82.52,82.62,82.51,82.62,16300.0,54.589,54.6552,54.5824,54.6552,16300.0
2007-08-07 09:35:00,82.58,82.62,82.49,82.54,7700.0,54.6287,54.6552,54.5692,54.6023,7700.0
2007-08-07 09:40:00,82.52,82.6,82.52,82.57,12000.0,54.589,54.642,54.589,54.6221,12000.0
2007-08-07 09:45:00,82.58,82.7,82.58,82.64,24500.0,54.6287,54.7081,54.6287,54.6684,24500.0
2007-08-07 09:50:00,82.67,82.76,82.64,82.74,26700.0,54.6883,54.7478,54.6684,54.7346,26700.0
2007-08-07 09:55:00,82.75,82.86,82.75,82.86,39200.0,54.7412,54.814,54.7412,54.814,39200.0
2007-08-07 10:00:00,82.87,83.09,82.87,83.05,8300.0,54.8206,54.9661,54.8206,54.9396,8300.0
2007-08-07 10:05:00,83.08,83.24,83.08,83.24,22300.0,54.9595,55.0653,54.9595,55.0653,22300.0
2007-08-07 10:10:00,83.21,83.21,83.1,83.1,49100.0,55.0455,55.0455,54.9727,54.9727,49100.0
2007-08-07 10:15:00,83.13,83.28,83.13,83.16,14900.0,54.9926,55.0918,54.9926,55.0124,14900.0
2007-08-07 10:20:00,83.15,83.2,83.06,83.06,7700.0,55.0058,55.0389,54.9463,54.9463,7700.0
2007-08-07 10:25:00,83.06,83.11,83.05,83.09,6900.0,54.9463,54.9793,54.9396,54.9661,6900.0
2007-08-07 10:30:00,83.07,83.09,83.02,83.08,14900.0,54.9529,54.9661,54.9198,54.9595,14900.0
2007-08-07 10:35:00,83.07,83.09,82.97,82.97,8000.0,54.9529,54.9661,54.8867,54.8867,8000.0
2007-08-07 10:40:00,82.98,82.98,82.92,82.96,3100.0,54.8933,54.8933,54.8536,54.8801,3100.0
2007-08-07 10:45:00,82.98,83.11,82.98,83.11,253600.0,54.8933,54.9793,54.8933,54.9793,253600.0
2007-08-07 10:50:00,83.11,83.13,83.08,83.08,7700.0,54.9793,54.9926,54.9595,54.9595,7700.0
2007-08-07 10:55:00,83.07,83.07,83.03,83.05,5700.0,54.9529,54.9529,54.9264,54.9396,5700.0
2007-08-07 11:00:00,83.06,83.14,82.97,83.14,28000.0,54.9463,54.9992,54.8867,54.9992,28000.0
2007-08-07 11:05:00,83.13,83.13,82.98,83.01,9500.0,54.9926,54.9926,54.8933,54.9132,9500.0
2007-08-07 11:10:00,83.01,83.06,83.0,83.01,8800.0,54.9132,54.9463,54.9066,54.9132,8800.0
2007-08-07 11:15:00,83.01,83.13,82.99,83.11,8100.0,54.9132,54.9926,54.9,54.9793,8100.0
2007-08-07 11:20:00,83.12,83.14,83.08,83.14,12800.0,54.986,54.9992,54.9595,54.9992,12800.0
2007-08-07 11:25:00,83.12,83.14,83.07,83.14,188000.0,54.986,54.9992,54.9529,54.9992,188000.0
2007-08-07 11:30:00,83.14,83.25,83.14,83.2,54500.0,54.9992,55.072,54.9992,55.0389,54500.0
2007-08-07 11:35:00,83.19,83.19,83.13,83.17,9700.0,55.0323,55.0323,54.9926,55.019,9700.0
2007-08-07 11:40:00,83.19,83.32,83.18,83.31,85700.0,55.0323,55.1183,55.0256,55.1116,85700.0
2007-08-07 11:45:00,83.29,83.45,83.29,83.4,26200.0,55.0984,55.2043,55.0984,55.1712,26200.0
2007-08-07 11:50:00,83.4,83.51,83.39,83.5,33700.0,55.1712,55.2439,55.1646,55.2373,33700.0
2007-08-07 11:55:00,83.48,83.55,83.47,83.54,35900.0,55.2241,55.2704,55.2175,55.2638,35900.0
2007-08-07 12:00:00,83.57,83.67,83.53,83.67,44000.0,55.2836,55.3498,55.2572,55.3498,44000.0
2007-08-07 12:05:00,83.68,83.86,83.68,83.8,68400.0,55.3564,55.4755,55.3564,55.4358,68400.0
2007-08-07 12:10:00,83.82,83.83,83.76,83.78,330400.0,55.449,55.4556,55.4093,55.4226,330400.0
2007-08-07 12:15:00,83.78,83.78,83.72,83.73,12100.0,55.4226,55.4226,55.3829,55.3895,12100.0
2007-08-07 12:20:00,83.74,83.74,83.7,83.7,8000.0,55.3961,55.3961,55.3696,55.3696,8000.0
2007-08-07 12:25:00,83.72,83.73,83.66,83.68,15100.0,55.3829,55.3895,55.3432,55.3564,15100.0
2007-08-07 12:30:00,83.69,83.82,83.68,83.79,12100.0,55.363,55.449,55.3564,55.4292,12100.0
2007-08-07 12:35:00,83.78,83.8,83.68,83.73,10100.0,55.4226,55.4358,55.3564,55.3895,10100.0
2007-08-07 12:40:00,83.74,83.74,83.57,83.57,7100.0,55.3961,55.3961,55.2836,55.2836,7100.0
2007-08-07 12:45:00,83.56,83.58,83.52,83.58,12700.0,55.277,55.2903,55.2506,55.2903,12700.0
2007-08-07 12:50:00,83.55,83.61,83.53,83.56,15500.0,55.2704,55.3101,55.2572,55.277,15500.0
2007-08-07 12:55:00,83.55,83.55,83.48,83.51,29100.0,55.2704,55.2704,55.2241,55.2439,29100.0
2007-08-07 13:00:00,83.5,83.62,83.48,83.62,16100.0,55.2373,55.3167,55.2241,55.3167,16100.0
2007-08-07 13:05:00,83.6,83.74,83.6,83.72,42600.0,55.3035,55.3961,55.3035,55.3829,42600.0
2007-08-07 13:10:00,83.73,83.77,83.57,83.6,19700.0,55.3895,55.4159,55.2836,55.3035,19700.0
2007-08-07 13:15:00,83.58,83.67,83.57,83.61,38000.0,55.2903,55.3498,55.2836,55.3101,38000.0
2007-08-07 13:20:00,83.65,83.78,83.65,83.67,19300.0,55.3366,55.4226,55.3366,55.3498,19300.0
2007-08-07 13:25:00,83.68,83.72,83.66,83.71,28400.0,55.3564,55.3829,55.3432,55.3763,28400.0
2007-08-07 13:30:00,83.7,83.73,83.65,83.65,40100.0,55.3696,55.3895,55.3366,55.3366,40100.0
2007-08-07 13:35:00,83.65,83.69,83.61,83.67,33500.0,55.3366,55.363,55.3101,55.3498,33500.0
2007-08-07 13:40:00,83.68,83.77,83.67,83.72,68000.0,55.3564,55.4159,55.3498,55.3829,68000.0
2007-08-07 13:45:00,83.73,83.92,83.72,83.92,40000.0,55.3895,55.5152,55.3829,55.5152,40000.0
2007-08-07 13:50:00,83.89,83.89,83.83,83.84,43900.0,55.4953,55.4953,55.4556,55.4623,43900.0
2007-08-07 13:55:00,83.86,83.89,83.83,83.87,60000.0,55.4755,55.4953,55.4556,55.4821,60000.0
2007-08-07 14:00:00,83.88,83.9,83.79,83.79,22900.0,55.4887,55.5019,55.4292,55.4292,22900.0
2007-08-07 14:05:00,83.79,83.84,83.78,83.8,34400.0,55.4292,55.4623,55.4226,55.4358,34400.0
2007-08-07 14:10:00,83.82,83.98,83.41,83.43,39800.0,55.449,55.5549,55.1778,55.191,39800.0
2007-08-07 14:15:00,83.37,83.6,82.91,82.99,99000.0,55.1513,55.3035,54.847,54.9,99000.0
2007-08-07 14:20:00,83.01,83.31,82.93,83.07,114400.0,54.9132,55.1116,54.8603,54.9529,114400.0
2007-08-07 14:25:00,83.08,83.26,82.88,82.88,29200.0,54.9595,55.0786,54.8272,54.8272,29200.0
2007-08-07 14:30:00,82.85,82.9,82.62,82.7,47900.0,54.8073,54.8404,54.6552,54.7081,47900.0
2007-08-07 14:35:00,82.69,82.86,82.53,82.84,116300.0,54.7015,54.814,54.5957,54.8007,116300.0
2007-08-07 14:40:00,82.85,83.2,82.67,83.04,113200.0,54.8073,55.0389,54.6883,54.933,113200.0
2007-08-07 14:45:00,83.05,83.3,82.92,83.25,91100.0,54.9396,55.105,54.8536,55.072,91100.0
2007-08-07 14:50:00,83.22,83.46,83.19,83.3,106100.0,55.0521,55.2109,55.0323,55.105,106100.0
2007-08-07 14:55:00,83.31,83.82,83.29,83.82,133900.0,55.1116,55.449,55.0984,55.449,133900.0
2007-08-07 15:00:00,83.82,84.31,83.82,84.14,79700.0,55.449,55.7732,55.449,55.6607,79700.0
2007-08-07 15:05:00,84.12,84.21,83.91,83.91,80300.0,55.6475,55.707,55.5086,55.5086,80300.0
2007-08-07 15:10:00,83.9,83.98,83.71,83.8,38300.0,55.5019,55.5549,55.3763,55.4358,38300.0
2007-08-07 15:15:00,83.83,84.08,83.73,83.88,64900.0,55.4556,55.621,55.3895,55.4887,64900.0
2007-08-07 15:20:00,83.98,84.0,83.7,83.86,34600.0,55.5549,55.5681,55.3696,55.4755,34600.0
2007-08-07 15:25:00,83.86,84.04,83.81,84.01,44000.0,55.4755,55.5946,55.4424,55.5747,44000.0
2007-08-07 15:30:00,84.03,84.33,84.01,84.31,26800.0,55.5879,55.7864,55.5747,55.7732,26800.0
2007-08-07 15:35:00,84.38,84.46,84.3,84.34,38800.0,55.8195,55.8724,55.7666,55.793,38800.0
2007-08-07 15:40:00,84.24,84.29,84.14,84.2,32800.0,55.7269,55.7599,55.6607,55.7004,32800.0
2007-08-07 15:45:00,84.19,84.19,83.73,83.73,29500.0,55.6938,55.6938,55.3895,55.3895,29500.0
2007-08-07 15:50:00,83.76,83.94,83.67,83.67,35600.0,55.4093,55.5284,55.3498,55.3498,35600.0
2007-08-07 15:55:00,83.63,83.95,83.61,83.84,42800.0,55.3233,55.535,55.3101,55.4623,42800.0
2007-08-07 16:00:00,83.78,83.84,83.78,83.84,500.0,55.4226,55.4623,55.4226,55.4623,500.0
2007-08-07 16:05:00,83.97,83.97,83.97,83.97,200.0,55.5482,55.5482,55.5482,55.5482,200.0
2007-08-07 16:10:00,83.97,83.97,83.97,83.97,0.0,55.5482,55.5482,55.5482,55.5482,0.0
2007-08-08 09:30:00,84.24,84.28,84.22,84.28,1900.0,55.7269,55.7533,55.7136,55.7533,1900.0
2007-08-08 09:35:00,84.3,84.56,84.3,84.37,23700.0,55.7666,55.9385,55.7666,55.8129,23700.0
2007-08-08 09:40:00,84.36,84.57,84.36,84.52,17700.0,55.8062,55.9452,55.8062,55.9121,17700.0
2007-08-08 09:45:00,84.54,84.54,84.5,84.52,8400.0,55.9253,55.9253,55.8989,55.9121,8400.0
2007-08-08 09:50:00,84.53,84.61,84.53,84.57,20700.0,55.9187,55.9716,55.9187,55.9452,20700.0
2007-08-08 09:55:00,84.58,84.59,84.47,84.52,7200.0,55.9518,55.9584,55.879,55.9121,7200.0
2007-08-08 10:00:00,84.51,84.6,84.48,84.57,20500.0,55.9055,55.965,55.8856,55.9452,20500.0
2007-08-08 10:05:00,84.56,84.56,84.43,84.46,24400.0,55.9385,55.9385,55.8525,55.8724,24400.0
2007-08-08 10:10:00,84.49,84.56,84.44,84.54,83600.0,55.8922,55.9385,55.8592,55.9253,83600.0
2007-08-08 10:15:00,84.53,84.75,84.51,84.7,70400.0,55.9187,56.0642,55.9055,56.0312,70400.0
2007-08-08 10:20:00,84.71,84.86,84.68,84.86,59800.0,56.0378,56.137,56.0179,56.137,59800.0
2007-08-08 10:25:00,84.8,84.88,84.77,84.79,18700.0,56.0973,56.1502,56.0775,56.0907,18700.0
2007-08-08 10:30:00,84.79,84.92,84.78,84.85,64700.0,56.0907,56.1767,56.0841,56.1304,64700.0
2007-08-08 10:35:00,84.83,84.93,84.78,84.9,19900.0,56.1172,56.1833,56.0841,56.1635,19900.0
2007-08-08 10:40:00,84.84,84.99,84.82,84.99,10800.0,56.1238,56.223,56.1105,56.223,10800.0
2007-08-08 10:45:00,84.98,85.12,84.98,85.02,16800.0,56.2164,56.309,56.2164,56.2428,16800.0
2007-08-08 10:50:00,85.05,85.05,84.96,84.96,8100.0,56.2627,56.2627,56.2032,56.2032,8100.0
2007-08-08 10:55:00,84.98,85.01,84.88,84.99,13300.0,56.2164,56.2362,56.1502,56.223,13300.0
2007-08-08 11:00:00,84.96,85.0,84.85,84.88,10200.0,56.2032,56.2296,56.1304,56.1502,10200.0
2007-08-08 11:05:00,84.81,84.83,84.75,84.76,5000.0,56.1039,56.1172,56.0642,56.0709,5000.0
2007-08-08 11:10:00,84.77,84.83,84.76,84.77,19400.0,56.0775,56.1172,56.0709,56.0775,19400.0
2007-08-08 11:15:00,84.77,84.78,84.66,84.66,13300.0,56.0775,56.0841,56.0047,56.0047,13300.0
2007-08-08 11:20:00,84.66,84.7,84.6,84.7,8300.0,56.0047,56.0312,55.965,56.0312,8300.0
2007-08-08 11:25:00,84.73,84.75,84.68,84.68,7900.0,56.051,56.0642,56.0179,56.0179,7900.0
2007-08-08 11:30:00,84.66,84.67,84.57,84.67,9900.0,56.0047,56.0113,55.9452,56.0113,9900.0
2007-08-08 11:35:00,84.68,84.81,84.68,84.8,12100.0,56.0179,56.1039,56.0179,56.0973,12100.0
2007-08-08 11:40:00,84.79,84.79,84.77,84.77,5100.0,56.0907,56.0907,56.0775,56.0775,5100.0
2007-08-08 11:45:00,84.76,84.79,84.69,84.75,12800.0,56.0709,56.0907,56.0245,56.0642,12800.0
2007-08-08 11:50:00,84.73,84.75,84.61,84.66,21000.0,56.051,56.0642,55.9716,56.0047,21000.0
2007-08-08 11:55:00,84.63,84.66,84.57,84.61,14700.0,55.9849,56.0047,55.9452,55.9716,14700.0
2007-08-08 12:00:00,84.59,84.63,84.54,84.56,23600.0,55.9584,55.9849,55.9253,55.9385,23600.0
2007-08-08 12:05:00,84.56,84.63,84.56,84.63,13200.0,55.9385,55.9849,55.9385,55.9849,13200.0
2007-08-08 12:10:00,84.61,84.63,84.49,84.61,13500.0,55.9716,55.9849,55.8922,55.9716,13500.0
2007-08-08 12:15:00,84.6,84.62,84.54,84.58,6000.0,55.965,55.9782,55.9253,55.9518,6000.0
2007-08-08 12:20:00,84.64,84.73,84.64,84.67,11500.0,55.9915,56.051,55.9915,56.0113,11500.0
2007-08-08 12:25:00,84.62,84.69,84.6,84.67,3000.0,55.9782,56.0245,55.965,56.0113,3000.0
2007-08-08 12:30:00,84.7,84.78,84.67,84.67,13800.0,56.0312,56.0841,56.0113,56.0113,13800.0
2007-08-08 12:35:00,84.68,84.82,84.68,84.81,11000.0,56.0179,56.1105,56.0179,56.1039,11000.0
2007-08-08 12:40:00,84.8,84.8,84.76,84.76,9400.0,56.0973,56.0973,56.0709,56.0709,9400.0
2007-08-08 12:45:00,84.82,84.89,84.81,84.88,14400.0,56.1105,56.1569,56.1039,56.1502,14400.0
2007-08-08 12:50:00,84.87,84.87,84.74,84.74,10300.0,56.1436,56.1436,56.0576,56.0576,10300.0
2007-08-08 12:55:00,84.75,84.79,84.73,84.75,6500.0,56.0642,56.0907,56.051,56.0642,6500.0
2007-08-08 13:00:00,84.74,84.77,84.73,84.75,13200.0,56.0576,56.0775,56.051,56.0642,13200.0
2007-08-08 13:05:00,84.76,84.82,84.76,84.76,10300.0,56.0709,56.1105,56.0709,56.0709,10300.0
2007-08-08 13:10:00,84.76,84.95,84.73,84.91,16200.0,56.0709,56.1965,56.051,56.1701,16200.0
2007-08-08 13:15:00,84.91,84.92,84.88,84.9,3600.0,56.1701,56.1767,56.1502,56.1635,3600.0
2007-08-08 13:20:00,84.88,84.89,84.86,84.88,5100.0,56.1502,56.1569,56.137,56.1502,5100.0
2007-08-08 13:25:00,84.88,84.98,84.88,84.88,21400.0,56.1502,56.2164,56.1502,56.1502,21400.0
2007-08-08 13:30:00,84.93,85.06,84.92,85.05,37800.0,56.1833,56.2693,56.1767,56.2627,37800.0
2007-08-08 13:35:00,85.05,85.09,84.99,85.02,21500.0,56.2627,56.2892,56.223,56.2428,21500.0
2007-08-08 13:40:00,85.02,85.06,85.0,85.02,12800.0,56.2428,56.2693,56.2296,56.2428,12800.0
2007-08-08 13:45:00,85.01,85.16,85.01,85.09,12500.0,56.2362,56.3355,56.2362,56.2892,12500.0
2007-08-08 13:50:00,85.09,85.11,85.01,85.08,16800.0,56.2892,56.3024,56.2362,56.2825,16800.0
2007-08-08 13:55:00,85.07,85.08,85.03,85.05,4300.0,56.2759,56.2825,56.2495,56.2627,4300.0
2007-08-08 14:00:00,85.11,85.11,85.02,85.05,7800.0,56.3024,56.3024,56.2428,56.2627,7800.0
2007-08-08 14:05:00,85.05,85.11,84.96,85.07,14100.0,56.2627,56.3024,56.2032,56.2759,14100.0
2007-08-08 14:10:00,85.06,85.29,85.01,85.29,20200.0,56.2693,56.4215,56.2362,56.4215,20200.0
2007-08-08 14:15:00,85.27,85.28,85.22,85.23,11300.0,56.4082,56.4148,56.3752,56.3818,11300.0
2007-08-08 14:20:00,85.23,85.28,85.2,85.28,7800.0,56.3818,56.4148,56.3619,56.4148,7800.0
2007-08-08 14:25:00,85.27,85.45,85.26,85.36,14900.0,56.4082,56.5273,56.4016,56.4678,14900.0
2007-08-08 14:30:00,85.34,85.38,85.22,85.23,14300.0,56.4545,56.481,56.3752,56.3818,14300.0
2007-08-08 14:35:00,85.21,85.27,85.07,85.09,28000.0,56.3685,56.4082,56.2759,56.2892,28000.0
2007-08-08 14:40:00,85.05,85.12,84.98,85.07,41000.0,56.2627,56.309,56.2164,56.2759,41000.0
2007-08-08 14:45:00,85.09,85.13,84.94,84.96,38700.0,56.2892,56.3156,56.1899,56.2032,38700.0
2007-08-08 14:50:00,84.96,85.01,84.82,84.93,28600.0,56.2032,56.2362,56.1105,56.1833,28600.0
2007-08-08 14:55:00,84.93,84.96,84.72,84.81,28700.0,56.1833,56.2032,56.0444,56.1039,28700.0
2007-08-08 15:00:00,84.85,84.89,84.66,84.66,73800.0,56.1304,56.1569,56.0047,56.0047,73800.0
2007-08-08 15:05:00,84.67,84.78,84.36,84.36,64400.0,56.0113,56.0841,55.8062,55.8062,64400.0
2007-08-08 15:10:00,84.35,84.55,84.32,84.43,83800.0,55.7996,55.9319,55.7798,55.8525,83800.0
2007-08-08 15:15:00,84.42,84.55,84.17,84.33,35800.0,55.8459,55.9319,55.6806,55.7864,35800.0
2007-08-08 15:20:00,84.33,84.51,84.01,84.02,31900.0,55.7864,55.9055,55.5747,55.5813,31900.0
2007-08-08 15:25:00,84.05,84.15,83.73,83.98,50800.0,55.6012,55.6673,55.3895,55.5549,50800.0
2007-08-08 15:30:00,83.98,84.07,83.73,83.98,61200.0,55.5549,55.6144,55.3895,55.5549,61200.0
2007-08-08 15:35:00,83.97,84.23,83.83,84.15,32900.0,55.5482,55.7202,55.4556,55.6673,32900.0
2007-08-08 15:40:00,84.14,84.14,83.89,84.04,26900.0,55.6607,55.6607,55.4953,55.5946,26900.0
2007-08-08 15:45:00,84.07,84.37,84.07,84.2,26700.0,55.6144,55.8129,55.6144,55.7004,26700.0
2007-08-08 15:50:00,84.2,84.85,84.15,84.6,38900.0,55.7004,56.1304,55.6673,55.965,38900.0
2007-08-08 15:55:00,84.59,84.91,84.57,84.9,28100.0,55.9584,56.1701,55.9452,56.1635,28100.0
2007-08-08 16:00:00,85.16,85.16,85.16,85.16,100.0,56.3355,56.3355,56.3355,56.3355,100.0
2007-08-08 16:05:00,85.16,85.16,85.16,85.16,0.0,56.3355,56.3355,56.3355,56.3355,0.0
2007-08-08 16:10:00,85.1,85.1,85.1,85.1,200.0,56.2958,56.2958,56.2958,56.2958,200.0
2007-08-09 09:30:00,83.31,83.34,83.07,83.07,35100.0,55.1116,55.1315,54.9529,54.9529,35100.0
2007-08-09 09:35:00,83.12,83.33,83.06,83.3,33700.0,54.986,55.1249,54.9463,55.105,33700.0
2007-08-09 09:40:00,83.33,83.63,83.3,83.53,39400.0,55.1249,55.3233,55.105,55.2572,39400.0
2007-08-09 09:45:00,83.44,83.46,83.33,83.46,6700.0,55.1976,55.2109,55.1249,55.2109,6700.0
2007-08-09 09:50:00,83.42,83.56,83.39,83.53,13600.0,55.1844,55.277,55.1646,55.2572,13600.0
2007-08-09 09:55:00,83.53,83.53,83.31,83.47,20000.0,55.2572,55.2572,55.1116,55.2175,20000.0
2007-08-09 10:00:00,83.48,83.63,83.43,83.57,11600.0,55.2241,55.3233,55.191,55.2836,11600.0
2007-08-09 10:05:00,83.57,83.61,83.49,83.54,39300.0,55.2836,55.3101,55.2307,55.2638,39300.0
2007-08-09 10:10:00,83.51,83.73,83.51,83.73,16600.0,55.2439,55.3895,55.2439,55.3895,16600.0
2007-08-09 10:15:00,83.72,83.97,83.7,83.95,79300.0,55.3829,55.5482,55.3696,55.535,79300.0
2007-08-09 10:20:00,83.9,83.91,83.59,83.79,81300.0,55.5019,55.5086,55.2969,55.4292,81300.0
2007-08-09 10:25:00,83.82,83.91,83.75,83.85,12900.0,55.449,55.5086,55.4027,55.4689,12900.0
2007-08-09 10:30:00,83.87,84.28,83.86,84.21,33700.0,55.4821,55.7533,55.4755,55.707,33700.0
2007-08-09 10:35:00,84.19,84.21,83.75,83.83,74200.0,55.6938,55.707,55.4027,55.4556,74200.0
2007-08-09 10:40:00,83.83,83.95,83.8,83.86,15200.0,55.4556,55.535,55.4358,55.4755,15200.0
2007-08-09 10:45:00,83.86,83.86,83.63,83.77,14500.0,55.4755,55.4755,55.3233,55.4159,14500.0
2007-08-09 10:50:00,83.69,83.79,83.64,83.79,16800.0,55.363,55.4292,55.3299,55.4292,16800.0
2007-08-09 10:55:00,83.81,83.84,83.72,83.78,3600.0,55.4424,55.4623,55.3829,55.4226,3600.0
2007-08-09 11:00:00,83.78,83.92,83.66,83.77,127800.0,55.4226,55.5152,55.3432,55.4159,127800.0
2007-08-09 11:05:00,83.8,84.04,83.79,83.93,19900.0,55.4358,55.5946,55.4292,55.5218,19900.0
2007-08-09 11:10:00,83.88,84.14,83.86,84.07,9100.0,55.4887,55.6607,55.4755,55.6144,9100.0
2007-08-09 11:15:00,84.04,84.04,83.84,83.84,27900.0,55.5946,55.5946,55.4623,55.4623,27900.0
2007-08-09 11:20:00,83.87,83.89,83.79,83.82,7100.0,55.4821,55.4953,55.4292,55.449,7100.0
2007-08-09 11:25:00,83.82,83.88,83.73,83.76,25900.0,55.449,55.4887,55.3895,55.4093,25900.0
2007-08-09 11:30:00,83.81,83.92,83.76,83.91,21000.0,55.4424,55.5152,55.4093,55.5086,21000.0
2007-08-09 11:35:00,83.89,83.89,83.76,83.76,6000.0,55.4953,55.4953,55.4093,55.4093,6000.0
2007-08-09 11:40:00,83.74,83.83,83.73,83.79,4900.0,55.3961,55.4556,55.3895,55.4292,4900.0
2007-08-09 11:45:00,83.71,83.82,83.64,83.65,13000.0,55.3763,55.449,55.3299,55.3366,13000.0
2007-08-09 11:50:00,83.65,83.66,83.51,83.63,16300.0,55.3366,55.3432,55.2439,55.3233,16300.0
2007-08-09 11:55:00,83.63,83.77,83.58,83.77,8600.0,55.3233,55.4159,55.2903,55.4159,8600.0
2007-08-09 12:00:00,83.77,83.89,83.69,83.74,12500.0,55.4159,55.4953,55.363,55.3961,12500.0
2007-08-09 12:05:00,83.74,83.75,83.5,83.63,21200.0,55.3961,55.4027,55.2373,55.3233,21200.0
2007-08-09 12:10:00,83.57,83.69,83.54,83.68,17300.0,55.2836,55.363,55.2638,55.3564,17300.0
2007-08-09 12:15:00,83.66,83.8,83.62,83.72,78300.0,55.3432,55.4358,55.3167,55.3829,78300.0
2007-08-09 12:20:00,83.71,83.75,83.6,83.68,36900.0,55.3763,55.4027,55.3035,55.3564,36900.0
2007-08-09 12:25:00,83.7,83.83,83.64,83.8,43200.0,55.3696,55.4556,55.3299,55.4358,43200.0
2007-08-09 12:30:00,83.77,83.78,83.56,83.62,35800.0,55.4159,55.4226,55.277,55.3167,35800.0
2007-08-09 12:35:00,83.61,83.62,83.38,83.43,25400.0,55.3101,55.3167,55.1579,55.191,25400.0
2007-08-09 12:40:00,83.44,83.47,83.32,83.47,16600.0,55.1976,55.2175,55.1183,55.2175,16600.0
2007-08-09 12:45:00,83.43,83.49,83.42,83.43,7300.0,55.191,55.2307,55.1844,55.191,7300.0
2007-08-09 12:50:00,83.36,83.43,83.3,83.34,24400.0,55.1447,55.191,55.105,55.1315,24400.0
2007-08-09 12:55:00,83.36,83.53,83.36,83.47,6200.0,55.1447,55.2572,55.1447,55.2175,6200.0
2007-08-09 13:00:00,83.47,83.48,83.22,83.22,27700.0,55.2175,55.2241,55.0521,55.0521,27700.0
2007-08-09 13:05:00,83.2,83.4,83.2,83.28,28400.0,55.0389,55.1712,55.0389,55.0918,28400.0
2007-08-09 13:10:00,83.35,83.35,83.12,83.14,35700.0,55.1381,55.1381,54.986,54.9992,35700.0
2007-08-09 13:15:00,83.14,83.32,83.07,83.08,25500.0,54.9992,55.1183,54.9529,54.9595,25500.0
2007-08-09 13:20:00,83.1,83.25,83.06,83.25,13100.0,54.9727,55.072,54.9463,55.072,13100.0
2007-08-09 13:25:00,83.19,83.24,83.15,83.24,22600.0,55.0323,55.0653,55.0058,55.0653,22600.0
2007-08-09 13:30:00,83.34,83.46,83.32,83.42,28400.0,55.1315,55.2109,55.1183,55.1844,28400.0
2007-08-09 13:35:00,83.41,83.43,83.32,83.4,11200.0,55.1778,55.191,55.1183,55.1712,11200.0
2007-08-09 13:40:00,83.36,83.4,83.29,83.36,4700.0,55.1447,55.1712,55.0984,55.1447,4700.0
2007-08-09 13:45:00,83.44,83.61,83.38,83.58,10900.0,55.1976,55.3101,55.1579,55.2903,10900.0
2007-08-09 13:50:00,83.55,83.57,83.49,83.53,7100.0,55.2704,55.2836,55.2307,55.2572,7100.0
2007-08-09 13:55:00,83.54,83.59,83.53,83.53,1300.0,55.2638,55.2969,55.2572,55.2572,1300.0
2007-08-09 14:00:00,83.49,83.51,83.31,83.38,22300.0,55.2307,55.2439,55.1116,55.1579,22300.0
2007-08-09 14:05:00,83.37,83.37,83.23,83.24,16500.0,55.1513,55.1513,55.0587,55.0653,16500.0
2007-08-09 14:10:00,83.22,83.33,83.22,83.32,18500.0,55.0521,55.1249,55.0521,55.1183,18500.0
2007-08-09 14:15:00,83.31,83.35,83.11,83.35,23900.0,55.1116,55.1381,54.9793,55.1381,23900.0
2007-08-09 14:20:00,83.42,83.45,83.36,83.36,31800.0,55.1844,55.2043,55.1447,55.1447,31800.0
2007-08-09 14:25:00,83.35,83.35,83.04,83.1,36000.0,55.1381,55.1381,54.933,54.9727,36000.0
2007-08-09 14:30:00,83.09,83.18,82.8,82.88,48100.0,54.9661,55.0256,54.7743,54.8272,48100.0
2007-08-09 14:35:00,82.93,83.04,82.88,83.01,34800.0,54.8603,54.933,54.8272,54.9132,34800.0
2007-08-09 14:40:00,83.0,83.3,82.92,83.23,45600.0,54.9066,55.105,54.8536,55.0587,45600.0
2007-08-09 14:45:00,83.24,83.25,83.01,83.01,49900.0,55.0653,55.072,54.9132,54.9132,49900.0
2007-08-09 14:50:00,83.02,83.03,82.85,82.87,55400.0,54.9198,54.9264,54.8073,54.8206,55400.0
2007-08-09 14:55:00,82.84,82.98,82.78,82.82,37000.0,54.8007,54.8933,54.761,54.7875,37000.0
2007-08-09 15:00:00,82.77,82.97,82.56,82.56,65700.0,54.7544,54.8867,54.6155,54.6155,65700.0
2007-08-09 15:05:00,82.57,82.76,82.39,82.71,88500.0,54.6221,54.7478,54.503,54.7147,88500.0
2007-08-09 15:10:00,82.68,82.94,82.68,82.92,59700.0,54.6949,54.8669,54.6949,54.8536,59700.0
2007-08-09 15:15:00,82.97,83.2,82.93,83.04,18300.0,54.8867,55.0389,54.8603,54.933,18300.0
2007-08-09 15:20:00,83.05,83.13,82.77,82.88,30000.0,54.9396,54.9926,54.7544,54.8272,30000.0
2007-08-09 15:25:00,82.87,83.12,82.87,82.93,11000.0,54.8206,54.986,54.8206,54.8603,11000.0
2007-08-09 15:30:00,82.96,83.12,82.91,82.94,34100.0,54.8801,54.986,54.847,54.8669,34100.0
2007-08-09 15:35:00,82.91,82.93,82.57,82.69,48500.0,54.847,54.8603,54.6221,54.7015,48500.0
2007-08-09 15:40:00,82.67,82.95,82.52,82.93,18100.0,54.6883,54.8735,54.589,54.8603,18100.0
2007-08-09 15:45:00,82.93,83.11,82.74,83.07,58700.0,54.8603,54.9793,54.7346,54.9529,58700.0
2007-08-09 15:50:00,83.06,83.08,82.5,82.67,41400.0,54.9463,54.9595,54.5758,54.6883,41400.0
2007-08-09 15:55:00,82.67,82.71,82.4,82.4,108200.0,54.6883,54.7147,54.5097,54.5097,108200.0
2007-08-09 16:00:00,82.38,82.55,82.38,82.55,1400.0,54.4964,54.6089,54.4964,54.6089,1400.0
2007-08-09 16:05:00,82.35,82.35,82.18,82.35,700.0,54.4766,54.4766,54.3641,54.4766,700.0
2007-08-09 16:10:00,82.35,82.35,82.35,82.35,0.0,54.4766,54.4766,54.4766,54.4766,0.0
2007-08-10 09:30:00,81.4,81.82,81.3,81.4,26700.0,53.8481,54.126,53.782,53.8481,26700.0
2007-08-10 09:35:00,81.35,81.39,81.15,81.26,189700.0,53.8151,53.8415,53.6827,53.7555,189700.0
2007-08-10 09:40:00,81.28,81.31,81.05,81.08,33000.0,53.7687,53.7886,53.6166,53.6364,33000.0
2007-08-10 09:45:00,81.06,81.28,81.05,81.26,31100.0,53.6232,53.7687,53.6166,53.7555,31100.0
2007-08-10 09:50:00,81.19,81.57,81.18,81.56,61400.0,53.7092,53.9606,53.7026,53.954,61400.0
2007-08-10 09:55:00,81.54,81.64,81.48,81.53,28900.0,53.9407,54.0069,53.9011,53.9341,28900.0
2007-08-10 10:00:00,81.52,81.64,81.43,81.43,30000.0,53.9275,54.0069,53.868,53.868,30000.0
2007-08-10 10:05:00,81.42,81.47,81.3,81.42,34800.0,53.8614,53.8944,53.782,53.8614,34800.0
2007-08-10 10:10:00,81.39,81.61,81.39,81.61,34200.0,53.8415,53.987,53.8415,53.987,34200.0
2007-08-10 10:15:00,81.6,81.62,81.45,81.47,31500.0,53.9804,53.9937,53.8812,53.8944,31500.0
2007-08-10 10:20:00,81.45,81.55,81.32,81.32,69700.0,53.8812,53.9474,53.7952,53.7952,69700.0
2007-08-10 10:25:00,81.32,81.34,81.09,81.22,99100.0,53.7952,53.8084,53.6431,53.7291,99100.0
2007-08-10 10:30:00,81.22,81.3,81.07,81.07,59300.0,53.7291,53.782,53.6298,53.6298,59300.0
2007-08-10 10:35:00,81.09,81.17,80.94,80.98,40500.0,53.6431,53.696,53.5438,53.5703,40500.0
2007-08-10 10:40:00,81.0,81.23,80.98,81.2,33700.0,53.5835,53.7357,53.5703,53.7158,33700.0
2007-08-10 10:45:00,81.22,81.29,81.06,81.07,82700.0,53.7291,53.7754,53.6232,53.6298,82700.0
2007-08-10 10:50:00,81.08,81.29,81.01,81.2,49200.0,53.6364,53.7754,53.5901,53.7158,49200.0
2007-08-10 10:55:00,81.22,81.34,81.11,81.24,60000.0,53.7291,53.8084,53.6563,53.7423,60000.0
2007-08-10 11:00:00,81.25,81.6,81.2,81.6,28100.0,53.7489,53.9804,53.7158,53.9804,28100.0
2007-08-10 11:05:00,81.59,81.94,81.59,81.7,22800.0,53.9738,54.2054,53.9738,54.0466,22800.0
2007-08-10 11:10:00,81.71,81.82,81.62,81.82,36900.0,54.0532,54.126,53.9937,54.126,36900.0
2007-08-10 11:15:00,81.83,81.93,81.69,81.77,59900.0,54.1326,54.1987,54.04,54.0929,59900.0
2007-08-10 11:20:00,81.76,81.9,81.57,81.71,32000.0,54.0863,54.1789,53.9606,54.0532,32000.0
2007-08-10 11:25:00,81.71,81.77,81.57,81.6,21400.0,54.0532,54.0929,53.9606,53.9804,21400.0
2007-08-10 11:30:00,81.57,81.58,81.41,81.56,25700.0,53.9606,53.9672,53.8547,53.954,25700.0
2007-08-10 11:35:00,81.55,81.56,81.36,81.37,18700.0,53.9474,53.954,53.8217,53.8283,18700.0
2007-08-10 11:40:00,81.38,81.58,81.38,81.5,16000.0,53.8349,53.9672,53.8349,53.9143,16000.0
2007-08-10 11:45:00,81.5,81.69,81.46,81.54,21500.0,53.9143,54.04,53.8878,53.9407,21500.0
2007-08-10 11:50:00,81.56,81.57,81.5,81.56,12000.0,53.954,53.9606,53.9143,53.954,12000.0
2007-08-10 11:55:00,81.58,82.0,81.51,82.0,16900.0,53.9672,54.245,53.9209,54.245,16900.0
2007-08-10 12:00:00,82.01,82.06,81.86,81.93,19300.0,54.2517,54.2847,54.1524,54.1987,19300.0
2007-08-10 12:05:00,81.97,82.34,81.95,82.22,23300.0,54.2252,54.47,54.212,54.3906,23300.0
2007-08-10 12:10:00,82.15,82.17,82.0,82.08,14500.0,54.3443,54.3575,54.245,54.298,14500.0
2007-08-10 12:15:00,82.11,82.6,82.07,82.58,30400.0,54.3178,54.642,54.2914,54.6287,30400.0
2007-08-10 12:20:00,82.55,82.94,82.45,82.88,41300.0,54.6089,54.8669,54.5427,54.8272,41300.0
2007-08-10 12:25:00,82.89,82.98,82.49,82.53,119000.0,54.8338,54.8933,54.5692,54.5957,119000.0
2007-08-10 12:30:00,82.55,82.73,82.43,82.43,21200.0,54.6089,54.728,54.5295,54.5295,21200.0
2007-08-10 12:35:00,82.42,82.48,82.22,82.46,44100.0,54.5229,54.5626,54.3906,54.5493,44100.0
2007-08-10 12:40:00,82.44,82.44,82.13,82.22,22900.0,54.5361,54.5361,54.331,54.3906,22900.0
2007-08-10 12:45:00,82.23,82.3,81.96,82.07,9700.0,54.3972,54.4435,54.2186,54.2914,9700.0
2007-08-10 12:50:00,82.08,82.26,82.02,82.13,17500.0,54.298,54.417,54.2583,54.331,17500.0
2007-08-10 12:55:00,82.16,82.16,81.86,81.9,319300.0,54.3509,54.3509,54.1524,54.1789,319300.0
2007-08-10 13:00:00,81.94,82.04,81.94,82.01,26200.0,54.2054,54.2715,54.2054,54.2517,26200.0
2007-08-10 13:05:00,82.0,82.15,81.98,82.13,35800.0,54.245,54.3443,54.2318,54.331,35800.0
2007-08-10 13:10:00,82.13,82.21,82.01,82.08,5800.0,54.331,54.384,54.2517,54.298,5800.0
2007-08-10 13:15:00,82.07,82.2,82.02,82.13,42300.0,54.2914,54.3773,54.2583,54.331,42300.0
2007-08-10 13:20:00,82.2,82.42,82.16,82.34,17400.0,54.3773,54.5229,54.3509,54.47,17400.0
2007-08-10 13:25:00,82.36,82.36,82.07,82.11,10100.0,54.4832,54.4832,54.2914,54.3178,10100.0
2007-08-10 13:30:00,82.1,82.1,81.93,81.93,19500.0,54.3112,54.3112,54.1987,54.1987,19500.0
2007-08-10 13:35:00,81.95,82.17,81.95,82.01,64700.0,54.212,54.3575,54.212,54.2517,64700.0
2007-08-10 13:40:00,82.0,82.08,81.99,82.02,24100.0,54.245,54.298,54.2384,54.2583,24100.0
2007-08-10 13:45:00,82.0,82.02,81.54,81.56,33700.0,54.245,54.2583,53.9407,53.954,33700.0
2007-08-10 13:50:00,81.54,81.79,81.51,81.62,66600.0,53.9407,54.1061,53.9209,53.9937,66600.0
2007-08-10 13:55:00,81.65,81.82,81.65,81.82,19200.0,54.0135,54.126,54.0135,54.126,19200.0
2007-08-10 14:00:00,81.85,81.98,81.7,81.77,40100.0,54.1458,54.2318,54.0466,54.0929,40100.0
2007-08-10 14:05:00,81.82,82.02,81.82,81.99,2000.0,54.126,54.2583,54.126,54.2384,2000.0
2007-08-10 14:10:00,81.98,82.01,81.68,81.92,38400.0,54.2318,54.2517,54.0334,54.1921,38400.0
2007-08-10 14:15:00,81.86,82.05,81.85,82.0,44100.0,54.1524,54.2781,54.1458,54.245,44100.0
2007-08-10 14:20:00,81.97,82.08,81.96,82.0,17400.0,54.2252,54.298,54.2186,54.245,17400.0
2007-08-10 14:25:00,82.03,82.14,81.9,81.9,8900.0,54.2649,54.3377,54.1789,54.1789,8900.0
2007-08-10 14:30:00,81.91,81.91,81.72,81.79,19500.0,54.1855,54.1855,54.0598,54.1061,19500.0
2007-08-10 14:35:00,81.79,81.85,81.68,81.7,14500.0,54.1061,54.1458,54.0334,54.0466,14500.0
2007-08-10 14:40:00,81.66,81.94,81.66,81.82,32200.0,54.0201,54.2054,54.0201,54.126,32200.0
2007-08-10 14:45:00,81.79,82.02,81.78,81.84,36900.0,54.1061,54.2583,54.0995,54.1392,36900.0
2007-08-10 14:50:00,81.85,81.89,81.58,81.66,43900.0,54.1458,54.1723,53.9672,54.0201,43900.0
2007-08-10 14:55:00,81.64,81.77,81.56,81.71,14900.0,54.0069,54.0929,53.954,54.0532,14900.0
2007-08-10 15:00:00,81.72,81.78,81.63,81.71,24300.0,54.0598,54.0995,54.0003,54.0532,24300.0
2007-08-10 15:05:00,81.69,82.05,81.66,82.0,14600.0,54.04,54.2781,54.0201,54.245,14600.0
2007-08-10 15:10:00,81.97,82.03,81.91,82.01,26000.0,54.2252,54.2649,54.1855,54.2517,26000.0
2007-08-10 15:15:00,82.02,82.08,81.82,81.83,37200.0,54.2583,54.298,54.126,54.1326,37200.0
2007-08-10 15:20:00,81.83,82.12,81.79,82.0,39500.0,54.1326,54.3244,54.1061,54.245,39500.0
2007-08-10 15:25:00,82.06,82.57,82.03,82.36,38200.0,54.2847,54.6221,54.2649,54.4832,38200.0
2007-08-10 15:30:00,82.37,82.79,82.31,82.6,58000.0,54.4898,54.7676,54.4501,54.642,58000.0
2007-08-10 15:35:00,82.55,82.84,82.46,82.54,28800.0,54.6089,54.8007,54.5493,54.6023,28800.0
2007-08-10 15:40:00,82.52,82.64,82.39,82.41,37100.0,54.589,54.6684,54.503,54.5163,37100.0
2007-08-10 15:45:00,82.38,82.58,82.38,82.55,26900.0,54.4964,54.6287,54.4964,54.6089,26900.0
2007-08-10 15:50:00,82.51,82.75,82.49,82.72,35400.0,54.5824,54.7412,54.5692,54.7213,35400.0
2007-08-10 15:55:00,82.74,82.74,82.35,82.47,45800.0,54.7346,54.7346,54.4766,54.556,45800.0
2007-08-10 16:00:00,82.43,82.52,82.27,82.27,8500.0,54.5295,54.589,54.4237,54.4237,8500.0
2007-08-10 16:05:00,82.06,82.06,82.06,82.06,100.0,54.2847,54.2847,54.2847,54.2847,100.0
2007-08-10 16:10:00,82.06,82.06,82.06,82.06,0.0,54.2847,54.2847,54.2847,54.2847,0.0
2007-08-13 09:30:00,83.06,83.22,83.05,83.21,19200.0,54.9463,55.0521,54.9396,55.0455,19200.0
2007-08-13 09:35:00,83.1,83.26,83.06,83.06,10200.0,54.9727,55.0786,54.9463,54.9463,10200.0
2007-08-13 09:40:00,83.09,83.09,82.98,83.04,3900.0,54.9661,54.9661,54.8933,54.933,3900.0
2007-08-13 09:45:00,83.1,83.1,83.03,83.08,6900.0,54.9727,54.9727,54.9264,54.9595,6900.0
2007-08-13 09:50:00,83.08,83.1,82.92,82.92,14000.0,54.9595,54.9727,54.8536,54.8536,14000.0
2007-08-13 09:55:00,82.9,82.9,82.81,82.89,7000.0,54.8404,54.8404,54.7809,54.8338,7000.0
2007-08-13 10:00:00,82.9,82.98,82.88,82.91,7900.0,54.8404,54.8933,54.8272,54.847,7900.0
2007-08-13 10:05:00,82.93,82.93,82.84,82.86,11000.0,54.8603,54.8603,54.8007,54.814,11000.0
2007-08-13 10:10:00,82.9,82.98,82.89,82.92,16500.0,54.8404,54.8933,54.8338,54.8536,16500.0
2007-08-13 10:15:00,82.91,83.07,82.91,82.93,38700.0,54.847,54.9529,54.847,54.8603,38700.0
2007-08-13 10:20:00,82.95,83.07,82.88,82.92,32400.0,54.8735,54.9529,54.8272,54.8536,32400.0
2007-08-13 10:25:00,82.91,83.05,82.91,83.01,24300.0,54.847,54.9396,54.847,54.9132,24300.0
2007-08-13 10:30:00,83.04,83.09,82.97,83.0,23500.0,54.933,54.9661,54.8867,54.9066,23500.0
2007-08-13 10:35:00,82.98,83.06,82.97,83.06,8100.0,54.8933,54.9463,54.8867,54.9463,8100.0
2007-08-13 10:40:00,83.04,83.04,82.91,82.93,8600.0,54.933,54.933,54.847,54.8603,8600.0
2007-08-13 10:45:00,82.93,83.03,82.93,83.02,7000.0,54.8603,54.9264,54.8603,54.9198,7000.0
2007-08-13 10:50:00,83.06,83.07,82.84,82.84,39200.0,54.9463,54.9529,54.8007,54.8007,39200.0
2007-08-13 10:55:00,82.84,82.96,82.74,82.96,20200.0,54.8007,54.8801,54.7346,54.8801,20200.0
2007-08-13 11:00:00,82.98,82.98,82.85,82.87,6900.0,54.8933,54.8933,54.8073,54.8206,6900.0
2007-08-13 11:05:00,82.82,82.82,82.69,82.69,12300.0,54.7875,54.7875,54.7015,54.7015,12300.0
2007-08-13 11:10:00,82.74,82.89,82.73,82.85,6900.0,54.7346,54.8338,54.728,54.8073,6900.0
2007-08-13 11:15:00,82.84,82.88,82.83,82.88,5900.0,54.8007,54.8272,54.7941,54.8272,5900.0
2007-08-13 11:20:00,82.88,82.99,82.88,82.98,2200.0,54.8272,54.9,54.8272,54.8933,2200.0
2007-08-13 11:25:00,82.99,83.04,82.91,83.04,6200.0,54.9,54.933,54.847,54.933,6200.0
2007-08-13 11:30:00,83.01,83.21,83.01,83.12,9700.0,54.9132,55.0455,54.9132,54.986,9700.0
2007-08-13 11:35:00,83.16,83.19,83.07,83.13,5800.0,55.0124,55.0323,54.9529,54.9926,5800.0
2007-08-13 11:40:00,83.15,83.15,83.09,83.11,17500.0,55.0058,55.0058,54.9661,54.9793,17500.0
2007-08-13 11:45:00,83.12,83.13,82.96,82.98,15800.0,54.986,54.9926,54.8801,54.8933,15800.0
2007-08-13 11:50:00,82.99,83.02,82.95,83.01,5000.0,54.9,54.9198,54.8735,54.9132,5000.0
2007-08-13 11:55:00,82.95,83.06,82.91,83.03,48200.0,54.8735,54.9463,54.847,54.9264,48200.0
2007-08-13 12:00:00,83.02,83.06,82.93,83.02,15000.0,54.9198,54.9463,54.8603,54.9198,15000.0
2007-08-13 12:05:00,83.0,83.05,82.96,83.05,9100.0,54.9066,54.9396,54.8801,54.9396,9100.0
2007-08-13 12:10:00,83.06,83.06,82.96,82.98,7500.0,54.9463,54.9463,54.8801,54.8933,7500.0
2007-08-13 12:15:00,82.96,83.0,82.88,82.88,26200.0,54.8801,54.9066,54.8272,54.8272,26200.0
2007-08-13 12:20:00,82.89,82.89,82.81,82.83,17300.0,54.8338,54.8338,54.7809,54.7941,17300.0
2007-08-13 12:25:00,82.83,82.84,82.79,82.81,24200.0,54.7941,54.8007,54.7676,54.7809,24200.0
2007-08-13 12:30:00,82.81,82.82,82.76,82.76,7000.0,54.7809,54.7875,54.7478,54.7478,7000.0
2007-08-13 12:35:00,82.76,82.87,82.71,82.8,11900.0,54.7478,54.8206,54.7147,54.7743,11900.0
2007-08-13 12:40:00,82.81,82.81,82.69,82.75,8300.0,54.7809,54.7809,54.7015,54.7412,8300.0
2007-08-13 12:45:00,82.75,82.75,82.66,82.74,17600.0,54.7412,54.7412,54.6817,54.7346,17600.0
2007-08-13 12:50:00,82.74,82.79,82.73,82.79,9900.0,54.7346,54.7676,54.728,54.7676,9900.0
2007-08-13 12:55:00,82.78,82.86,82.77,82.79,4100.0,54.761,54.814,54.7544,54.7676,4100.0
2007-08-13 13:00:00,82.83,82.87,82.71,82.71,5000.0,54.7941,54.8206,54.7147,54.7147,5000.0
2007-08-13 13:05:00,82.68,82.71,82.68,82.7,7500.0,54.6949,54.7147,54.6949,54.7081,7500.0
2007-08-13 13:10:00,82.69,82.71,82.61,82.61,9800.0,54.7015,54.7147,54.6486,54.6486,9800.0
2007-08-13 13:15:00,82.61,82.68,82.6,82.67,10900.0,54.6486,54.6949,54.642,54.6883,10900.0
2007-08-13 13:20:00,82.64,82.64,82.45,82.53,43200.0,54.6684,54.6684,54.5427,54.5957,43200.0
2007-08-13 13:25:00,82.53,82.63,82.53,82.57,24200.0,54.5957,54.6618,54.5957,54.6221,24200.0
2007-08-13 13:30:00,82.59,82.66,82.49,82.62,11700.0,54.6353,54.6817,54.5692,54.6552,11700.0
2007-08-13 13:35:00,82.68,82.68,82.65,82.68,1100.0,54.6949,54.6949,54.675,54.6949,1100.0
2007-08-13 13:40:00,82.69,82.69,82.59,82.6,9000.0,54.7015,54.7015,54.6353,54.642,9000.0
2007-08-13 13:45:00,82.63,82.63,82.55,82.55,1700.0,54.6618,54.6618,54.6089,54.6089,1700.0
2007-08-13 13:50:00,82.55,82.61,82.55,82.57,9200.0,54.6089,54.6486,54.6089,54.6221,9200.0
2007-08-13 13:55:00,82.59,82.77,82.59,82.77,3000.0,54.6353,54.7544,54.6353,54.7544,3000.0
2007-08-13 14:00:00,82.74,82.84,82.68,82.82,7800.0,54.7346,54.8007,54.6949,54.7875,7800.0
2007-08-13 14:05:00,82.77,82.79,82.66,82.72,21400.0,54.7544,54.7676,54.6817,54.7213,21400.0
2007-08-13 14:10:00,82.71,82.71,82.67,82.67,6100.0,54.7147,54.7147,54.6883,54.6883,6100.0
2007-08-13 14:15:00,82.66,82.66,82.61,82.62,20900.0,54.6817,54.6817,54.6486,54.6552,20900.0
2007-08-13 14:20:00,82.62,82.88,82.62,82.85,64000.0,54.6552,54.8272,54.6552,54.8073,64000.0
2007-08-13 14:25:00,82.87,82.88,82.82,82.85,22800.0,54.8206,54.8272,54.7875,54.8073,22800.0
2007-08-13 14:30:00,82.82,82.82,82.75,82.76,7600.0,54.7875,54.7875,54.7412,54.7478,7600.0
2007-08-13 14:35:00,82.78,82.84,82.77,82.84,5300.0,54.761,54.8007,54.7544,54.8007,5300.0
2007-08-13 14:40:00,82.87,82.87,82.74,82.75,53900.0,54.8206,54.8206,54.7346,54.7412,53900.0
2007-08-13 14:45:00,82.74,82.8,82.68,82.7,17700.0,54.7346,54.7743,54.6949,54.7081,17700.0
2007-08-13 14:50:00,82.73,82.82,82.71,82.82,16900.0,54.728,54.7875,54.7147,54.7875,16900.0
2007-08-13 14:55:00,82.79,82.8,82.67,82.67,20500.0,54.7676,54.7743,54.6883,54.6883,20500.0
2007-08-13 15:00:00,82.64,82.73,82.57,82.63,33900.0,54.6684,54.728,54.6221,54.6618,33900.0
2007-08-13 15:05:00,82.62,82.68,82.61,82.68,14900.0,54.6552,54.6949,54.6486,54.6949,14900.0
2007-08-13 15:10:00,82.66,82.75,82.59,82.63,25800.0,54.6817,54.7412,54.6353,54.6618,25800.0
2007-08-13 15:15:00,82.57,82.57,82.46,82.55,30100.0,54.6221,54.6221,54.5493,54.6089,30100.0
2007-08-13 15:20:00,82.52,82.57,82.38,82.44,20900.0,54.589,54.6221,54.4964,54.5361,20900.0
2007-08-13 15:25:00,82.44,82.66,82.43,82.66,72100.0,54.5361,54.6817,54.5295,54.6817,72100.0
2007-08-13 15:30:00,82.66,82.72,82.56,82.58,32400.0,54.6817,54.7213,54.6155,54.6287,32400.0
2007-08-13 15:35:00,82.6,82.76,82.58,82.72,43600.0,54.642,54.7478,54.6287,54.7213,43600.0
2007-08-13 15:40:00,82.71,82.75,82.58,82.66,52900.0,54.7147,54.7412,54.6287,54.6817,52900.0
2007-08-13 15:45:00,82.66,82.66,82.45,82.48,44700.0,54.6817,54.6817,54.5427,54.5626,44700.0
2007-08-13 15:50:00,82.5,82.51,82.2,82.33,41200.0,54.5758,54.5824,54.3773,54.4633,41200.0
2007-08-13 15:55:00,82.32,82.37,82.21,82.37,9000.0,54.4567,54.4898,54.384,54.4898,9000.0
2007-08-13 16:00:00,82.3,82.34,82.25,82.25,35400.0,54.4435,54.47,54.4104,54.4104,35400.0
2007-08-13 16:05:00,82.25,82.25,82.25,82.25,0.0,54.4104,54.4104,54.4104,54.4104,0.0
2007-08-13 16:10:00,82.25,82.25,82.25,82.25,0.0,54.4104,54.4104,54.4104,54.4104,0.0
2007-08-14 09:30:00,82.37,82.55,82.33,82.41,40300.0,54.4898,54.6089,54.4633,54.5163,40300.0
2007-08-14 09:35:00,82.34,82.34,82.21,82.22,8400.0,54.47,54.47,54.384,54.3906,8400.0
2007-08-14 09:40:00,82.32,82.47,82.3,82.35,5600.0,54.4567,54.556,54.4435,54.4766,5600.0
2007-08-14 09:45:00,82.3,82.3,82.12,82.2,26600.0,54.4435,54.4435,54.3244,54.3773,26600.0
2007-08-14 09:50:00,82.2,82.25,82.14,82.18,17400.0,54.3773,54.4104,54.3377,54.3641,17400.0
2007-08-14 09:55:00,82.16,82.35,82.15,82.3,24800.0,54.3509,54.4766,54.3443,54.4435,24800.0
2007-08-14 10:00:00,82.32,82.32,82.17,82.2,13000.0,54.4567,54.4567,54.3575,54.3773,13000.0
2007-08-14 10:05:00,82.19,82.2,81.91,81.93,13600.0,54.3707,54.3773,54.1855,54.1987,13600.0
2007-08-14 10:10:00,81.96,82.04,81.79,81.81,12400.0,54.2186,54.2715,54.1061,54.1194,12400.0
2007-08-14 10:15:00,81.83,82.0,81.83,82.0,11700.0,54.1326,54.245,54.1326,54.245,11700.0
2007-08-14 10:20:00,82.0,82.01,81.85,81.86,8400.0,54.245,54.2517,54.1458,54.1524,8400.0
2007-08-14 10:25:00,81.84,81.84,81.62,81.71,25500.0,54.1392,54.1392,53.9937,54.0532,25500.0
2007-08-14 10:30:00,81.67,81.82,81.63,81.78,12600.0,54.0267,54.126,54.0003,54.0995,12600.0
2007-08-14 10:35:00,81.76,81.79,81.73,81.78,5800.0,54.0863,54.1061,54.0664,54.0995,5800.0
2007-08-14 10:40:00,81.73,81.73,81.63,81.68,5200.0,54.0664,54.0664,54.0003,54.0334,5200.0
2007-08-14 10:45:00,81.69,81.71,81.65,81.71,13200.0,54.04,54.0532,54.0135,54.0532,13200.0
2007-08-14 10:50:00,81.74,81.74,81.35,81.37,8200.0,54.073,54.073,53.8151,53.8283,8200.0
2007-08-14 10:55:00,81.37,81.47,81.33,81.43,6200.0,53.8283,53.8944,53.8018,53.868,6200.0
2007-08-14 11:00:00,81.4,81.4,81.21,81.27,10500.0,53.8481,53.8481,53.7224,53.7621,10500.0
2007-08-14 11:05:00,81.27,81.3,81.05,81.06,34400.0,53.7621,53.782,53.6166,53.6232,34400.0
2007-08-14 11:10:00,81.09,81.21,81.09,81.16,25600.0,53.6431,53.7224,53.6431,53.6894,25600.0
2007-08-14 11:15:00,81.16,81.34,81.16,81.31,29800.0,53.6894,53.8084,53.6894,53.7886,29800.0
2007-08-14 11:20:00,81.35,81.4,81.32,81.34,21600.0,53.8151,53.8481,53.7952,53.8084,21600.0
2007-08-14 11:25:00,81.33,81.36,81.1,81.24,29800.0,53.8018,53.8217,53.6497,53.7423,29800.0
2007-08-14 11:30:00,81.33,81.33,81.24,81.31,5200.0,53.8018,53.8018,53.7423,53.7886,5200.0
2007-08-14 11:35:00,81.34,81.4,81.3,81.34,6400.0,53.8084,53.8481,53.782,53.8084,6400.0
2007-08-14 11:40:00,81.3,81.39,81.26,81.3,6700.0,53.782,53.8415,53.7555,53.782,6700.0
2007-08-14 11:45:00,81.3,81.45,81.26,81.4,11800.0,53.782,53.8812,53.7555,53.8481,11800.0
2007-08-14 11:50:00,81.43,81.63,81.41,81.63,7800.0,53.868,54.0003,53.8547,54.0003,7800.0
2007-08-14 11:55:00,81.63,81.89,81.62,81.75,10700.0,54.0003,54.1723,53.9937,54.0797,10700.0
2007-08-14 12:00:00,81.75,81.77,81.65,81.68,10300.0,54.0797,54.0929,54.0135,54.0334,10300.0
2007-08-14 12:05:00,81.71,81.75,81.63,81.66,12600.0,54.0532,54.0797,54.0003,54.0201,12600.0
2007-08-14 12:10:00,81.66,81.67,81.61,81.66,4400.0,54.0201,54.0267,53.987,54.0201,4400.0
2007-08-14 12:15:00,81.68,81.77,81.68,81.77,5300.0,54.0334,54.0929,54.0334,54.0929,5300.0
2007-08-14 12:20:00,81.75,81.8,81.72,81.72,3100.0,54.0797,54.1127,54.0598,54.0598,3100.0
2007-08-14 12:25:00,81.7,81.7,81.55,81.68,11700.0,54.0466,54.0466,53.9474,54.0334,11700.0
2007-08-14 12:30:00,81.64,81.69,81.59,81.6,5300.0,54.0069,54.04,53.9738,53.9804,5300.0
2007-08-14 12:35:00,81.59,81.72,81.59,81.67,3200.0,53.9738,54.0598,53.9738,54.0267,3200.0
2007-08-14 12:40:00,81.66,81.66,81.5,81.58,3900.0,54.0201,54.0201,53.9143,53.9672,3900.0
2007-08-14 12:45:00,81.61,81.74,81.54,81.63,4600.0,53.987,54.073,53.9407,54.0003,4600.0
2007-08-14 12:50:00,81.68,81.68,81.55,81.63,5400.0,54.0334,54.0334,53.9474,54.0003,5400.0
2007-08-14 12:55:00,81.62,81.8,81.62,81.74,1700.0,53.9937,54.1127,53.9937,54.073,1700.0
2007-08-14 13:00:00,81.71,81.71,81.63,81.69,700.0,54.0532,54.0532,54.0003,54.04,700.0
2007-08-14 13:05:00,81.65,81.72,81.65,81.67,1200.0,54.0135,54.0598,54.0135,54.0267,1200.0
2007-08-14 13:10:00,81.68,81.68,81.53,81.56,2700.0,54.0334,54.0334,53.9341,53.954,2700.0
2007-08-14 13:15:00,81.51,81.53,81.4,81.53,4200.0,53.9209,53.9341,53.8481,53.9341,4200.0
2007-08-14 13:20:00,81.52,81.52,81.41,81.47,4600.0,53.9275,53.9275,53.8547,53.8944,4600.0
2007-08-14 13:25:00,81.54,81.54,81.4,81.4,8200.0,53.9407,53.9407,53.8481,53.8481,8200.0
2007-08-14 13:30:00,81.4,81.59,81.4,81.53,8700.0,53.8481,53.9738,53.8481,53.9341,8700.0
2007-08-14 13:35:00,81.57,81.7,81.54,81.65,9700.0,53.9606,54.0466,53.9407,54.0135,9700.0
2007-08-14 13:40:00,81.62,81.62,81.53,81.53,10400.0,53.9937,53.9937,53.9341,53.9341,10400.0
2007-08-14 13:45:00,81.56,81.56,81.35,81.35,15500.0,53.954,53.954,53.8151,53.8151,15500.0
2007-08-14 13:50:00,81.41,81.44,81.3,81.36,11000.0,53.8547,53.8746,53.782,53.8217,11000.0
2007-08-14 13:55:00,81.31,81.34,81.23,81.28,29000.0,53.7886,53.8084,53.7357,53.7687,29000.0
2007-08-14 14:00:00,81.22,81.26,81.05,81.17,31900.0,53.7291,53.7555,53.6166,53.696,31900.0
2007-08-14 14:05:00,81.17,81.27,81.06,81.06,10900.0,53.696,53.7621,53.6232,53.6232,10900.0
2007-08-14 14:10:00,81.08,81.39,81.05,81.19,20800.0,53.6364,53.8415,53.6166,53.7092,20800.0
2007-08-14 14:15:00,81.21,81.33,81.08,81.28,56100.0,53.7224,53.8018,53.6364,53.7687,56100.0
2007-08-14 14:20:00,81.3,81.38,81.26,81.33,15700.0,53.782,53.8349,53.7555,53.8018,15700.0
2007-08-14 14:25:00,81.34,81.36,81.22,81.3,20800.0,53.8084,53.8217,53.7291,53.782,20800.0
2007-08-14 14:30:00,81.23,81.25,80.96,80.96,21900.0,53.7357,53.7489,53.5571,53.5571,21900.0
2007-08-14 14:35:00,81.0,81.18,80.99,81.18,15300.0,53.5835,53.7026,53.5769,53.7026,15300.0
2007-08-14 14:40:00,81.16,81.18,81.05,81.1,9900.0,53.6894,53.7026,53.6166,53.6497,9900.0
2007-08-14 14:45:00,81.04,81.18,80.95,81.14,42100.0,53.61,53.7026,53.5504,53.6761,42100.0
2007-08-14 14:50:00,81.18,81.18,80.95,81.06,24200.0,53.7026,53.7026,53.5504,53.6232,24200.0
2007-08-14 14:55:00,81.05,81.16,81.01,81.11,25500.0,53.6166,53.6894,53.5901,53.6563,25500.0
2007-08-14 15:00:00,81.15,81.39,81.15,81.33,27300.0,53.6827,53.8415,53.6827,53.8018,27300.0
2007-08-14 15:05:00,81.35,81.4,81.19,81.19,48900.0,53.8151,53.8481,53.7092,53.7092,48900.0
2007-08-14 15:10:00,81.16,81.27,81.13,81.13,20800.0,53.6894,53.7621,53.6695,53.6695,20800.0
2007-08-14 15:15:00,81.09,81.32,81.08,81.28,16600.0,53.6431,53.7952,53.6364,53.7687,16600.0
2007-08-14 15:20:00,81.28,81.58,81.2,81.41,42800.0,53.7687,53.9672,53.7158,53.8547,42800.0
2007-08-14 15:25:00,81.44,81.61,81.29,81.35,36600.0,53.8746,53.987,53.7754,53.8151,36600.0
2007-08-14 15:30:00,81.3,81.37,81.03,81.03,30200.0,53.782,53.8283,53.6034,53.6034,30200.0
2007-08-14 15:35:00,81.01,81.17,81.01,81.13,26600.0,53.5901,53.696,53.5901,53.6695,26600.0
2007-08-14 15:40:00,81.07,81.16,80.98,81.05,18200.0,53.6298,53.6894,53.5703,53.6166,18200.0
2007-08-14 15:45:00,81.07,81.18,81.03,81.11,12400.0,53.6298,53.7026,53.6034,53.6563,12400.0
2007-08-14 15:50:00,81.07,81.07,80.86,80.86,17900.0,53.6298,53.6298,53.4909,53.4909,17900.0
2007-08-14 15:55:00,80.89,81.05,80.77,80.77,33200.0,53.5108,53.6166,53.4314,53.4314,33200.0
2007-08-14 16:00:00,80.74,80.88,80.73,80.75,5800.0,53.4115,53.5041,53.4049,53.4181,5800.0
2007-08-14 16:05:00,80.75,80.86,80.75,80.86,4000.0,53.4181,53.4909,53.4181,53.4909,4000.0
2007-08-14 16:10:00,80.83,80.88,80.83,80.88,5900.0,53.4711,53.5041,53.4711,53.5041,5900.0
2007-08-15 09:30:00,80.87,80.92,80.68,80.7,12000.0,53.4975,53.5306,53.3718,53.3851,12000.0
2007-08-15 09:35:00,80.68,80.76,80.59,80.6,46100.0,53.3718,53.4248,53.3123,53.3189,46100.0
2007-08-15 09:40:00,80.55,80.55,80.36,80.55,20100.0,53.2858,53.2858,53.1601,53.2858,20100.0
2007-08-15 09:45:00,80.61,80.94,80.61,80.83,15500.0,53.3255,53.5438,53.3255,53.4711,15500.0
2007-08-15 09:50:00,80.87,81.28,80.81,81.28,17700.0,53.4975,53.7687,53.4578,53.7687,17700.0
2007-08-15 09:55:00,81.27,81.53,81.08,81.18,34700.0,53.7621,53.9341,53.6364,53.7026,34700.0
2007-08-15 10:00:00,81.22,81.37,80.99,81.0,46800.0,53.7291,53.8283,53.5769,53.5835,46800.0
2007-08-15 10:05:00,81.05,81.17,80.92,81.12,22100.0,53.6166,53.696,53.5306,53.6629,22100.0
2007-08-15 10:10:00,81.13,81.36,81.0,81.33,7900.0,53.6695,53.8217,53.5835,53.8018,7900.0
2007-08-15 10:15:00,81.38,81.41,81.26,81.31,10500.0,53.8349,53.8547,53.7555,53.7886,10500.0
2007-08-15 10:20:00,81.3,81.52,81.26,81.46,2500.0,53.782,53.9275,53.7555,53.8878,2500.0
2007-08-15 10:25:00,81.48,81.9,81.44,81.87,10200.0,53.9011,54.1789,53.8746,54.159,10200.0
2007-08-15 10:30:00,81.88,81.9,81.62,81.62,20500.0,54.1657,54.1789,53.9937,53.9937,20500.0
2007-08-15 10:35:00,81.62,81.62,81.44,81.44,9600.0,53.9937,53.9937,53.8746,53.8746,9600.0
2007-08-15 10:40:00,81.45,81.56,81.32,81.44,20000.0,53.8812,53.954,53.7952,53.8746,20000.0
2007-08-15 10:45:00,81.42,81.47,81.27,81.44,9400.0,53.8614,53.8944,53.7621,53.8746,9400.0
2007-08-15 10:50:00,81.47,81.47,81.31,81.35,11800.0,53.8944,53.8944,53.7886,53.8151,11800.0
2007-08-15 10:55:00,81.36,81.44,81.29,81.42,21000.0,53.8217,53.8746,53.7754,53.8614,21000.0
2007-08-15 11:00:00,81.46,81.55,81.42,81.47,8900.0,53.8878,53.9474,53.8614,53.8944,8900.0
2007-08-15 11:05:00,81.45,81.45,81.27,81.3,5900.0,53.8812,53.8812,53.7621,53.782,5900.0
2007-08-15 11:10:00,81.33,81.46,81.31,81.43,9500.0,53.8018,53.8878,53.7886,53.868,9500.0
2007-08-15 11:15:00,81.42,81.42,81.31,81.33,40100.0,53.8614,53.8614,53.7886,53.8018,40100.0
2007-08-15 11:20:00,81.36,81.38,81.31,81.35,33300.0,53.8217,53.8349,53.7886,53.8151,33300.0
2007-08-15 11:25:00,81.37,81.57,81.37,81.53,7400.0,53.8283,53.9606,53.8283,53.9341,7400.0
2007-08-15 11:30:00,81.48,81.48,81.37,81.39,42000.0,53.9011,53.9011,53.8283,53.8415,42000.0
2007-08-15 11:35:00,81.36,81.36,81.2,81.22,3400.0,53.8217,53.8217,53.7158,53.7291,3400.0
2007-08-15 11:40:00,81.23,81.31,81.19,81.26,7300.0,53.7357,53.7886,53.7092,53.7555,7300.0
2007-08-15 11:45:00,81.28,81.29,81.04,81.05,15300.0,53.7687,53.7754,53.61,53.6166,15300.0
2007-08-15 11:50:00,81.09,81.1,80.92,80.99,11800.0,53.6431,53.6497,53.5306,53.5769,11800.0
2007-08-15 11:55:00,80.98,81.03,80.89,80.99,14400.0,53.5703,53.6034,53.5108,53.5769,14400.0
2007-08-15 12:00:00,80.99,81.09,80.96,81.08,9000.0,53.5769,53.6431,53.5571,53.6364,9000.0
2007-08-15 12:05:00,81.07,81.18,81.03,81.1,7400.0,53.6298,53.7026,53.6034,53.6497,7400.0
2007-08-15 12:10:00,81.11,81.15,81.06,81.11,8000.0,53.6563,53.6827,53.6232,53.6563,8000.0
2007-08-15 12:15:00,81.14,81.25,81.14,81.23,4000.0,53.6761,53.7489,53.6761,53.7357,4000.0
2007-08-15 12:20:00,81.18,81.18,81.09,81.16,10900.0,53.7026,53.7026,53.6431,53.6894,10900.0
2007-08-15 12:25:00,81.18,81.2,81.08,81.1,27100.0,53.7026,53.7158,53.6364,53.6497,27100.0
2007-08-15 12:30:00,81.06,81.07,80.97,81.07,16900.0,53.6232,53.6298,53.5637,53.6298,16900.0
2007-08-15 12:35:00,81.06,81.08,80.98,81.05,10600.0,53.6232,53.6364,53.5703,53.6166,10600.0
2007-08-15 12:40:00,81.15,81.16,81.05,81.09,5400.0,53.6827,53.6894,53.6166,53.6431,5400.0
2007-08-15 12:45:00,81.07,81.29,81.07,81.27,10100.0,53.6298,53.7754,53.6298,53.7621,10100.0
2007-08-15 12:50:00,81.28,81.3,81.18,81.21,5000.0,53.7687,53.782,53.7026,53.7224,5000.0
2007-08-15 12:55:00,81.25,81.25,81.13,81.13,8600.0,53.7489,53.7489,53.6695,53.6695,8600.0
2007-08-15 13:00:00,81.11,81.13,81.01,81.05,2900.0,53.6563,53.6695,53.5901,53.6166,2900.0
2007-08-15 13:05:00,81.04,81.11,81.03,81.04,3600.0,53.61,53.6563,53.6034,53.61,3600.0
2007-08-15 13:10:00,81.06,81.11,81.02,81.09,7400.0,53.6232,53.6563,53.5967,53.6431,7400.0
2007-08-15 13:15:00,81.1,81.25,81.09,81.24,7200.0,53.6497,53.7489,53.6431,53.7423,7200.0
2007-08-15 13:20:00,81.25,81.33,81.24,81.33,29000.0,53.7489,53.8018,53.7423,53.8018,29000.0
2007-08-15 13:25:00,81.34,81.38,81.28,81.31,4000.0,53.8084,53.8349,53.7687,53.7886,4000.0
2007-08-15 13:30:00,81.34,81.53,81.34,81.52,8600.0,53.8084,53.9341,53.8084,53.9275,8600.0
2007-08-15 13:35:00,81.54,81.6,81.51,81.58,12400.0,53.9407,53.9804,53.9209,53.9672,12400.0
2007-08-15 13:40:00,81.56,81.78,81.49,81.74,5800.0,53.954,54.0995,53.9077,54.073,5800.0
2007-08-15 13:45:00,81.66,81.7,81.61,81.61,10400.0,54.0201,54.0466,53.987,53.987,10400.0
2007-08-15 13:50:00,81.6,81.66,81.53,81.66,8200.0,53.9804,54.0201,53.9341,54.0201,8200.0
2007-08-15 13:55:00,81.64,81.66,81.34,81.55,90400.0,54.0069,54.0201,53.8084,53.9474,90400.0
2007-08-15 14:00:00,81.56,81.57,81.49,81.55,10700.0,53.954,53.9606,53.9077,53.9474,10700.0
2007-08-15 14:05:00,81.53,81.53,81.36,81.36,5000.0,53.9341,53.9341,53.8217,53.8217,5000.0
2007-08-15 14:10:00,81.38,81.39,81.17,81.17,32600.0,53.8349,53.8415,53.696,53.696,32600.0
2007-08-15 14:15:00,81.18,81.28,81.09,81.28,39200.0,53.7026,53.7687,53.6431,53.7687,39200.0
2007-08-15 14:20:00,81.29,81.29,81.09,81.09,15000.0,53.7754,53.7754,53.6431,53.6431,15000.0
2007-08-15 14:25:00,81.09,81.21,81.03,81.07,16000.0,53.6431,53.7224,53.6034,53.6298,16000.0
2007-08-15 14:30:00,81.09,81.14,80.96,80.98,20100.0,53.6431,53.6761,53.5571,53.5703,20100.0
2007-08-15 14:35:00,80.96,80.96,80.84,80.93,10800.0,53.5571,53.5571,53.4777,53.5372,10800.0
2007-08-15 14:40:00,81.0,81.02,80.91,80.95,11700.0,53.5835,53.5967,53.524,53.5504,11700.0
2007-08-15 14:45:00,81.01,81.01,80.59,80.59,14600.0,53.5901,53.5901,53.3123,53.3123,14600.0
2007-08-15 14:50:00,80.53,80.76,80.51,80.67,18900.0,53.2726,53.4248,53.2594,53.3652,18900.0
2007-08-15 14:55:00,80.67,80.76,80.57,80.62,16400.0,53.3652,53.4248,53.2991,53.3321,16400.0
2007-08-15 15:00:00,80.64,80.79,80.52,80.57,21600.0,53.3454,53.4446,53.266,53.2991,21600.0
2007-08-15 15:05:00,80.59,80.67,80.47,80.47,28100.0,53.3123,53.3652,53.2329,53.2329,28100.0
2007-08-15 15:10:00,80.48,80.57,80.27,80.37,27500.0,53.2395,53.2991,53.1006,53.1668,27500.0
2007-08-15 15:15:00,80.37,80.42,80.16,80.4,31100.0,53.1668,53.1998,53.0278,53.1866,31100.0
2007-08-15 15:20:00,80.4,80.42,80.29,80.34,27500.0,53.1866,53.1998,53.1138,53.1469,27500.0
2007-08-15 15:25:00,80.32,80.36,80.11,80.13,30200.0,53.1337,53.1601,52.9948,53.008,30200.0
2007-08-15 15:30:00,80.18,80.3,79.95,79.97,63500.0,53.0411,53.1205,52.8889,52.9021,63500.0
2007-08-15 15:35:00,79.99,80.14,79.94,80.04,199000.0,52.9154,53.0146,52.8823,52.9485,199000.0
2007-08-15 15:40:00,80.05,80.26,80.02,80.15,39800.0,52.9551,53.094,52.9352,53.0212,39800.0
2007-08-15 15:45:00,80.16,80.21,80.02,80.09,33300.0,53.0278,53.0609,52.9352,52.9815,33300.0
2007-08-15 15:50:00,80.15,80.16,79.75,79.75,53600.0,53.0212,53.0278,52.7566,52.7566,53600.0
2007-08-15 15:55:00,79.75,79.8,79.6,79.8,24800.0,52.7566,52.7897,52.6574,52.7897,24800.0
2007-08-15 16:00:00,79.86,79.86,79.86,79.86,800.0,52.8294,52.8294,52.8294,52.8294,800.0
2007-08-15 16:05:00,79.86,79.86,79.86,79.86,0.0,52.8294,52.8294,52.8294,52.8294,0.0
2007-08-15 16:10:00,79.85,79.85,79.85,79.85,200.0,52.8228,52.8228,52.8228,52.8228,200.0
2007-08-16 09:30:00,78.98,79.11,78.77,79.09,106900.0,52.2472,52.3332,52.1083,52.32,106900.0
2007-08-16 09:35:00,79.12,79.34,79.12,79.29,57600.0,52.3399,52.4854,52.3399,52.4523,57600.0
2007-08-16 09:40:00,79.26,79.53,79.21,79.48,90500.0,52.4325,52.6111,52.3994,52.578,90500.0
2007-08-16 09:45:00,79.52,79.7,79.29,79.5,40600.0,52.6045,52.7235,52.4523,52.5912,40600.0
2007-08-16 09:50:00,79.49,79.49,79.29,79.3,13200.0,52.5846,52.5846,52.4523,52.4589,13200.0
2007-08-16 09:55:00,79.32,79.4,79.17,79.18,64100.0,52.4722,52.5251,52.3729,52.3795,64100.0
2007-08-16 10:00:00,79.16,79.23,78.85,79.05,55200.0,52.3663,52.4126,52.1612,52.2935,55200.0
2007-08-16 10:05:00,79.02,79.3,79.02,79.24,50100.0,52.2737,52.4589,52.2737,52.4192,50100.0
2007-08-16 10:10:00,79.24,79.28,79.08,79.19,22300.0,52.4192,52.4457,52.3134,52.3862,22300.0
2007-08-16 10:15:00,79.2,79.22,79.09,79.17,14400.0,52.3928,52.406,52.32,52.3729,14400.0
2007-08-16 10:20:00,79.15,79.15,78.77,78.87,25600.0,52.3597,52.3597,52.1083,52.1745,25600.0
2007-08-16 10:25:00,78.88,78.92,78.75,78.75,16200.0,52.1811,52.2075,52.0951,52.0951,16200.0
2007-08-16 10:30:00,78.76,78.92,78.69,78.9,30000.0,52.1017,52.2075,52.0554,52.1943,30000.0
2007-08-16 10:35:00,78.93,79.09,78.84,79.06,27200.0,52.2142,52.32,52.1546,52.3002,27200.0
2007-08-16 10:40:00,79.13,79.25,79.04,79.25,19200.0,52.3465,52.4259,52.2869,52.4259,19200.0
2007-08-16 10:45:00,79.21,79.48,79.18,79.21,37900.0,52.3994,52.578,52.3795,52.3994,37900.0
2007-08-16 10:50:00,79.14,79.43,79.13,79.32,20300.0,52.3531,52.5449,52.3465,52.4722,20300.0
2007-08-16 10:55:00,79.32,79.36,79.17,79.22,15500.0,52.4722,52.4986,52.3729,52.406,15500.0
2007-08-16 11:00:00,79.25,79.55,79.21,79.55,14500.0,52.4259,52.6243,52.3994,52.6243,14500.0
2007-08-16 11:05:00,79.58,79.64,79.44,79.6,17600.0,52.6442,52.6838,52.5515,52.6574,17600.0
2007-08-16 11:10:00,79.6,79.78,79.52,79.58,12200.0,52.6574,52.7765,52.6045,52.6442,12200.0
2007-08-16 11:15:00,79.56,79.56,79.21,79.21,11300.0,52.6309,52.6309,52.3994,52.3994,11300.0
2007-08-16 11:20:00,79.18,79.3,79.01,79.1,34300.0,52.3795,52.4589,52.2671,52.3266,34300.0
2007-08-16 11:25:00,79.11,79.27,79.09,79.14,7000.0,52.3332,52.4391,52.32,52.3531,7000.0
2007-08-16 11:30:00,79.19,79.21,78.74,78.88,174700.0,52.3862,52.3994,52.0885,52.1811,174700.0
2007-08-16 11:35:00,78.88,79.01,78.75,78.95,64100.0,52.1811,52.2671,52.0951,52.2274,64100.0
2007-08-16 11:40:00,78.95,79.09,78.95,79.06,9900.0,52.2274,52.32,52.2274,52.3002,9900.0
2007-08-16 11:45:00,79.02,79.02,78.89,78.89,20400.0,52.2737,52.2737,52.1877,52.1877,20400.0
2007-08-16 11:50:00,78.9,78.98,78.78,78.91,11500.0,52.1943,52.2472,52.1149,52.2009,11500.0
2007-08-16 11:55:00,78.93,79.06,78.89,78.89,6100.0,52.2142,52.3002,52.1877,52.1877,6100.0
2007-08-16 12:00:00,78.9,78.9,78.51,78.73,68100.0,52.1943,52.1943,51.9363,52.0819,68100.0
2007-08-16 12:05:00,78.73,78.74,78.23,78.28,58700.0,52.0819,52.0885,51.7511,51.7842,58700.0
2007-08-16 12:10:00,78.3,78.58,78.18,78.52,50900.0,51.7974,51.9826,51.718,51.9429,50900.0
2007-08-16 12:15:00,78.47,78.62,78.34,78.59,21800.0,51.9099,52.0091,51.8239,51.9892,21800.0
2007-08-16 12:20:00,78.58,78.71,78.44,78.55,26600.0,51.9826,52.0686,51.89,51.9628,26600.0
2007-08-16 12:25:00,78.56,78.68,78.48,78.57,25200.0,51.9694,52.0488,51.9165,51.976,25200.0
2007-08-16 12:30:00,78.54,78.73,78.51,78.7,12900.0,51.9562,52.0819,51.9363,52.062,12900.0
2007-08-16 12:35:00,78.7,78.73,78.42,78.44,20200.0,52.062,52.0819,51.8768,51.89,20200.0
2007-08-16 12:40:00,78.46,78.51,78.06,78.17,42800.0,51.9032,51.9363,51.6386,51.7114,42800.0
2007-08-16 12:45:00,78.16,78.25,77.97,78.23,45700.0,51.7048,51.7643,51.5791,51.7511,45700.0
2007-08-16 12:50:00,78.22,78.45,78.11,78.41,20200.0,51.7445,51.8966,51.6717,51.8702,20200.0
2007-08-16 12:55:00,78.44,78.45,78.06,78.16,21400.0,51.89,51.8966,51.6386,51.7048,21400.0
2007-08-16 13:00:00,78.12,78.23,77.88,78.22,36100.0,51.6783,51.7511,51.5196,51.7445,36100.0
2007-08-16 13:05:00,78.2,78.31,78.06,78.18,43100.0,51.7312,51.804,51.6386,51.718,43100.0
2007-08-16 13:10:00,78.19,78.48,78.19,78.46,10700.0,51.7246,51.9165,51.7246,51.9032,10700.0
2007-08-16 13:15:00,78.59,78.98,78.5,78.98,10900.0,51.9892,52.2472,51.9297,52.2472,10900.0
2007-08-16 13:20:00,78.99,78.99,78.65,78.69,11800.0,52.2539,52.2539,52.0289,52.0554,11800.0
2007-08-16 13:25:00,78.69,78.78,78.56,78.69,12900.0,52.0554,52.1149,51.9694,52.0554,12900.0
2007-08-16 13:30:00,78.73,78.84,78.64,78.77,18400.0,52.0819,52.1546,52.0223,52.1083,18400.0
2007-08-16 13:35:00,78.78,79.15,78.78,79.11,17400.0,52.1149,52.3597,52.1149,52.3332,17400.0
2007-08-16 13:40:00,79.11,79.22,79.04,79.04,7800.0,52.3332,52.406,52.2869,52.2869,7800.0
2007-08-16 13:45:00,78.99,79.02,78.83,78.89,50000.0,52.2539,52.2737,52.148,52.1877,50000.0
2007-08-16 13:50:00,78.92,79.33,78.88,79.31,8000.0,52.2075,52.4788,52.1811,52.4655,8000.0
2007-08-16 13:55:00,79.4,79.4,79.19,79.23,10600.0,52.5251,52.5251,52.3862,52.4126,10600.0
2007-08-16 14:00:00,79.23,79.7,79.02,79.7,17800.0,52.4126,52.7235,52.2737,52.7235,17800.0
2007-08-16 14:05:00,79.74,79.79,79.44,79.47,16900.0,52.75,52.7831,52.5515,52.5714,16900.0
2007-08-16 14:10:00,79.5,79.82,79.24,79.82,64900.0,52.5912,52.8029,52.4192,52.8029,64900.0
2007-08-16 14:15:00,79.81,80.04,79.7,79.92,81000.0,52.7963,52.9485,52.7235,52.8691,81000.0
2007-08-16 14:20:00,79.96,80.0,79.58,79.63,27700.0,52.8955,52.922,52.6442,52.6772,27700.0
2007-08-16 14:25:00,79.62,79.87,79.51,79.69,21700.0,52.6706,52.836,52.5978,52.7169,21700.0
2007-08-16 14:30:00,79.71,79.71,79.13,79.55,143400.0,52.7302,52.7302,52.3465,52.6243,143400.0
2007-08-16 14:35:00,79.58,79.68,79.42,79.52,36800.0,52.6442,52.7103,52.5383,52.6045,36800.0
2007-08-16 14:40:00,79.51,79.65,79.39,79.44,13400.0,52.5978,52.6905,52.5185,52.5515,13400.0
2007-08-16 14:45:00,79.44,79.78,79.38,79.4,23800.0,52.5515,52.7765,52.5118,52.5251,23800.0
2007-08-16 14:50:00,79.38,79.66,79.36,79.6,10300.0,52.5118,52.6971,52.4986,52.6574,10300.0
2007-08-16 14:55:00,79.65,79.68,79.37,79.54,14800.0,52.6905,52.7103,52.5052,52.6177,14800.0
2007-08-16 15:00:00,79.54,79.54,79.03,79.05,15100.0,52.6177,52.6177,52.2803,52.2935,15100.0
2007-08-16 15:05:00,79.07,79.16,78.77,78.77,16400.0,52.3068,52.3663,52.1083,52.1083,16400.0
2007-08-16 15:10:00,78.66,78.9,78.48,78.87,10200.0,52.0356,52.1943,51.9165,52.1745,10200.0
2007-08-16 15:15:00,79.03,79.19,78.94,79.14,27800.0,52.2803,52.3862,52.2208,52.3531,27800.0
2007-08-16 15:20:00,79.16,79.32,79.02,79.04,14000.0,52.3663,52.4722,52.2737,52.2869,14000.0
2007-08-16 15:25:00,79.12,79.56,79.09,79.52,32600.0,52.3399,52.6309,52.32,52.6045,32600.0
2007-08-16 15:30:00,79.53,79.77,79.47,79.67,15700.0,52.6111,52.7698,52.5714,52.7037,15700.0
2007-08-16 15:35:00,79.82,80.06,79.78,79.93,7700.0,52.8029,52.9617,52.7765,52.8757,7700.0
2007-08-16 15:40:00,79.93,80.48,79.78,80.31,21400.0,52.8757,53.2395,52.7765,53.1271,21400.0
2007-08-16 15:45:00,80.32,80.5,80.02,80.37,33400.0,53.1337,53.2528,52.9352,53.1668,33400.0
2007-08-16 15:50:00,80.33,80.73,80.31,80.71,15300.0,53.1403,53.4049,53.1271,53.3917,15300.0
2007-08-16 15:55:00,80.69,80.85,80.65,80.82,29000.0,53.3784,53.4843,53.352,53.4644,29000.0
2007-08-16 16:00:00,80.98,80.98,80.98,80.98,100.0,53.5703,53.5703,53.5703,53.5703,100.0
2007-08-16 16:05:00,80.98,80.98,80.98,80.98,0.0,53.5703,53.5703,53.5703,53.5703,0.0
2007-08-16 16:10:00,81.04,81.11,81.04,81.11,5600.0,53.61,53.6563,53.61,53.6563,5600.0
2007-08-17 09:30:00,83.51,83.51,82.85,82.94,19700.0,55.2439,55.2439,54.8073,54.8669,19700.0
2007-08-17 09:35:00,83.19,83.34,83.19,83.29,2400.0,55.0323,55.1315,55.0323,55.0984,2400.0
2007-08-17 09:40:00,83.3,83.36,83.06,83.08,24900.0,55.105,55.1447,54.9463,54.9595,24900.0
2007-08-17 09:45:00,83.02,83.03,82.62,82.98,6800.0,54.9198,54.9264,54.6552,54.8933,6800.0
2007-08-17 09:50:00,82.86,82.88,82.44,82.48,23900.0,54.814,54.8272,54.5361,54.5626,23900.0
2007-08-17 09:55:00,82.42,82.5,82.29,82.37,21300.0,54.5229,54.5758,54.4369,54.4898,21300.0
2007-08-17 10:00:00,82.32,82.58,80.85,82.55,43200.0,54.4567,54.6287,53.4843,54.6089,43200.0
2007-08-17 10:05:00,82.52,82.76,82.48,82.7,10000.0,54.589,54.7478,54.5626,54.7081,10000.0
2007-08-17 10:10:00,82.58,82.67,82.47,82.52,7900.0,54.6287,54.6883,54.556,54.589,7900.0
2007-08-17 10:15:00,82.44,82.48,82.02,82.12,10200.0,54.5361,54.5626,54.2583,54.3244,10200.0
2007-08-17 10:20:00,82.07,82.25,82.03,82.12,11800.0,54.2914,54.4104,54.2649,54.3244,11800.0
2007-08-17 10:25:00,82.1,82.21,81.8,81.82,6900.0,54.3112,54.384,54.1127,54.126,6900.0
2007-08-17 10:30:00,81.85,82.07,81.72,81.83,11600.0,54.1458,54.2914,54.0598,54.1326,11600.0
2007-08-17 10:35:00,81.89,82.15,81.82,81.9,40500.0,54.1723,54.3443,54.126,54.1789,40500.0
2007-08-17 10:40:00,81.92,81.92,81.39,81.53,25300.0,54.1921,54.1921,53.8415,53.9341,25300.0
2007-08-17 10:45:00,81.57,81.6,81.35,81.38,4400.0,53.9606,53.9804,53.8151,53.8349,4400.0
2007-08-17 10:50:00,81.28,81.86,81.28,81.58,14400.0,53.7687,54.1524,53.7687,53.9672,14400.0
2007-08-17 10:55:00,81.61,81.83,81.54,81.75,8400.0,53.987,54.1326,53.9407,54.0797,8400.0
2007-08-17 11:00:00,81.7,82.06,81.7,81.97,9100.0,54.0466,54.2847,54.0466,54.2252,9100.0
2007-08-17 11:05:00,81.9,81.97,81.59,81.59,6400.0,54.1789,54.2252,53.9738,53.9738,6400.0
2007-08-17 11:10:00,81.7,81.82,81.52,81.78,7600.0,54.0466,54.126,53.9275,54.0995,7600.0
2007-08-17 11:15:00,81.87,81.9,81.76,81.81,16500.0,54.159,54.1789,54.0863,54.1194,16500.0
2007-08-17 11:20:00,81.81,81.9,81.75,81.79,8700.0,54.1194,54.1789,54.0797,54.1061,8700.0
2007-08-17 11:25:00,81.82,81.88,81.81,81.81,2300.0,54.126,54.1657,54.1194,54.1194,2300.0
2007-08-17 11:30:00,81.89,81.92,81.76,81.84,7400.0,54.1723,54.1921,54.0863,54.1392,7400.0
2007-08-17 11:35:00,81.89,82.2,81.11,82.18,17800.0,54.1723,54.3773,53.6563,54.3641,17800.0
2007-08-17 11:40:00,82.19,82.22,81.99,82.08,27400.0,54.3707,54.3906,54.2384,54.298,27400.0
2007-08-17 11:45:00,82.12,82.19,82.1,82.1,1400.0,54.3244,54.3707,54.3112,54.3112,1400.0
2007-08-17 11:50:00,82.14,82.17,82.1,82.1,600.0,54.3377,54.3575,54.3112,54.3112,600.0
2007-08-17 11:55:00,82.09,82.09,81.91,81.95,4100.0,54.3046,54.3046,54.1855,54.212,4100.0
2007-08-17 12:00:00,81.93,82.0,81.8,81.9,12800.0,54.1987,54.245,54.1127,54.1789,12800.0
2007-08-17 12:05:00,81.84,81.94,81.79,81.85,10500.0,54.1392,54.2054,54.1061,54.1458,10500.0
2007-08-17 12:10:00,81.84,81.95,81.84,81.95,5500.0,54.1392,54.212,54.1392,54.212,5500.0
2007-08-17 12:15:00,82.0,82.08,81.98,82.04,22900.0,54.245,54.298,54.2318,54.2715,22900.0
2007-08-17 12:20:00,82.06,82.21,82.01,82.17,28100.0,54.2847,54.384,54.2517,54.3575,28100.0
2007-08-17 12:25:00,82.17,82.17,82.04,82.07,5500.0,54.3575,54.3575,54.2715,54.2914,5500.0
2007-08-17 12:30:00,82.11,82.3,82.11,82.29,9100.0,54.3178,54.4435,54.3178,54.4369,9100.0
2007-08-17 12:35:00,82.29,82.37,82.12,82.12,18900.0,54.4369,54.4898,54.3244,54.3244,18900.0
2007-08-17 12:40:00,82.1,82.27,82.09,82.23,21600.0,54.3112,54.4237,54.3046,54.3972,21600.0
2007-08-17 12:45:00,82.24,82.3,82.18,82.2,11200.0,54.4038,54.4435,54.3641,54.3773,11200.0
2007-08-17 12:50:00,82.21,82.25,82.13,82.2,9600.0,54.384,54.4104,54.331,54.3773,9600.0
2007-08-17 12:55:00,82.17,82.21,82.06,82.18,12700.0,54.3575,54.384,54.2847,54.3641,12700.0
2007-08-17 13:00:00,82.17,82.37,82.15,82.31,23800.0,54.3575,54.4898,54.3443,54.4501,23800.0
2007-08-17 13:05:00,82.38,82.44,82.31,82.42,13000.0,54.4964,54.5361,54.4501,54.5229,13000.0
2007-08-17 13:10:00,82.42,82.62,82.42,82.57,12200.0,54.5229,54.6552,54.5229,54.6221,12200.0
2007-08-17 13:15:00,82.59,82.72,82.59,82.66,4800.0,54.6353,54.7213,54.6353,54.6817,4800.0
2007-08-17 13:20:00,82.64,82.75,82.62,82.62,3000.0,54.6684,54.7412,54.6552,54.6552,3000.0
2007-08-17 13:25:00,82.56,82.63,82.53,82.53,3900.0,54.6155,54.6618,54.5957,54.5957,3900.0
2007-08-17 13:30:00,82.54,82.6,82.47,82.58,5200.0,54.6023,54.642,54.556,54.6287,5200.0
2007-08-17 13:35:00,82.6,82.66,82.57,82.61,5900.0,54.642,54.6817,54.6221,54.6486,5900.0
2007-08-17 13:40:00,82.57,82.61,82.44,82.59,6700.0,54.6221,54.6486,54.5361,54.6353,6700.0
2007-08-17 13:45:00,82.59,82.64,82.52,82.55,8400.0,54.6353,54.6684,54.589,54.6089,8400.0
2007-08-17 13:50:00,82.54,82.54,82.4,82.4,12100.0,54.6023,54.6023,54.5097,54.5097,12100.0
2007-08-17 13:55:00,82.35,82.39,82.3,82.37,14800.0,54.4766,54.503,54.4435,54.4898,14800.0
2007-08-17 14:00:00,82.35,82.35,82.16,82.26,18700.0,54.4766,54.4766,54.3509,54.417,18700.0
2007-08-17 14:05:00,82.29,82.35,82.23,82.26,20300.0,54.4369,54.4766,54.3972,54.417,20300.0
2007-08-17 14:10:00,82.27,82.37,82.23,82.23,24900.0,54.4237,54.4898,54.3972,54.3972,24900.0
2007-08-17 14:15:00,82.28,82.39,82.27,82.37,14100.0,54.4303,54.503,54.4237,54.4898,14100.0
2007-08-17 14:20:00,82.36,82.36,82.31,82.35,6100.0,54.4832,54.4832,54.4501,54.4766,6100.0
2007-08-17 14:25:00,82.44,82.44,82.25,82.29,12400.0,54.5361,54.5361,54.4104,54.4369,12400.0
2007-08-17 14:30:00,82.28,82.3,82.16,82.23,15400.0,54.4303,54.4435,54.3509,54.3972,15400.0
2007-08-17 14:35:00,82.26,82.32,82.21,82.22,37300.0,54.417,54.4567,54.384,54.3906,37300.0
2007-08-17 14:40:00,82.24,82.37,82.24,82.36,7800.0,54.4038,54.4898,54.4038,54.4832,7800.0
2007-08-17 14:45:00,82.42,82.43,82.29,82.41,20900.0,54.5229,54.5295,54.4369,54.5163,20900.0
2007-08-17 14:50:00,82.38,82.42,82.34,82.38,9000.0,54.4964,54.5229,54.47,54.4964,9000.0
2007-08-17 14:55:00,82.41,82.42,82.37,82.4,3900.0,54.5163,54.5229,54.4898,54.5097,3900.0
2007-08-17 15:00:00,82.34,82.55,82.33,82.54,11200.0,54.47,54.6089,54.4633,54.6023,11200.0
2007-08-17 15:05:00,82.56,82.73,82.56,82.73,9400.0,54.6155,54.728,54.6155,54.728,9400.0
2007-08-17 15:10:00,82.76,82.88,82.69,82.87,11700.0,54.7478,54.8272,54.7015,54.8206,11700.0
2007-08-17 15:15:00,82.88,82.96,82.79,82.95,12100.0,54.8272,54.8801,54.7676,54.8735,12100.0
2007-08-17 15:20:00,82.9,82.9,82.74,82.74,28100.0,54.8404,54.8404,54.7346,54.7346,28100.0
2007-08-17 15:25:00,82.75,82.75,82.55,82.6,21400.0,54.7412,54.7412,54.6089,54.642,21400.0
2007-08-17 15:30:00,82.62,82.78,82.62,82.64,6700.0,54.6552,54.761,54.6552,54.6684,6700.0
2007-08-17 15:35:00,82.75,82.91,82.75,82.91,13100.0,54.7412,54.847,54.7412,54.847,13100.0
2007-08-17 15:40:00,82.95,83.0,82.72,82.87,28900.0,54.8735,54.9066,54.7213,54.8206,28900.0
2007-08-17 15:45:00,82.8,82.85,82.71,82.82,18300.0,54.7743,54.8073,54.7147,54.7875,18300.0
2007-08-17 15:50:00,82.77,82.82,82.77,82.8,21400.0,54.7544,54.7875,54.7544,54.7743,21400.0
2007-08-17 15:55:00,82.81,82.83,82.67,82.8,72300.0,54.7809,54.7941,54.6883,54.7743,72300.0
2007-08-17 16:00:00,82.8,82.8,82.63,82.63,11900.0,54.7743,54.7743,54.6618,54.6618,11900.0
2007-08-17 16:05:00,82.89,82.89,82.89,82.89,200.0,54.8338,54.8338,54.8338,54.8338,200.0
2007-08-17 16:10:00,82.89,82.89,82.89,82.89,0.0,54.8338,54.8338,54.8338,54.8338,0.0
2007-08-20 09:30:00,83.03,83.05,82.92,82.98,18200.0,54.9264,54.9396,54.8536,54.8933,18200.0
2007-08-20 09:35:00,82.82,83.03,82.78,82.78,12800.0,54.7875,54.9264,54.761,54.761,12800.0
2007-08-20 09:40:00,82.79,82.81,82.6,82.66,21800.0,54.7676,54.7809,54.642,54.6817,21800.0
2007-08-20 09:45:00,82.66,82.66,82.47,82.47,18000.0,54.6817,54.6817,54.556,54.556,18000.0
2007-08-20 09:50:00,82.46,82.54,82.44,82.54,14300.0,54.5493,54.6023,54.5361,54.6023,14300.0
2007-08-20 09:55:00,82.44,82.64,82.44,82.6,10200.0,54.5361,54.6684,54.5361,54.642,10200.0
2007-08-20 10:00:00,82.67,82.7,82.43,82.48,27600.0,54.6883,54.7081,54.5295,54.5626,27600.0
2007-08-20 10:05:00,82.49,82.74,82.49,82.72,42000.0,54.5692,54.7346,54.5692,54.7213,42000.0
2007-08-20 10:10:00,82.69,82.78,82.6,82.67,12600.0,54.7015,54.761,54.642,54.6883,12600.0
2007-08-20 10:15:00,82.64,82.8,82.59,82.75,41900.0,54.6684,54.7743,54.6353,54.7412,41900.0
2007-08-20 10:20:00,82.73,82.77,82.55,82.55,21200.0,54.728,54.7544,54.6089,54.6089,21200.0
2007-08-20 10:25:00,82.53,82.61,82.48,82.5,44500.0,54.5957,54.6486,54.5626,54.5758,44500.0
2007-08-20 10:30:00,82.49,82.49,82.34,82.46,18100.0,54.5692,54.5692,54.47,54.5493,18100.0
2007-08-20 10:35:00,82.46,82.57,82.45,82.5,87100.0,54.5493,54.6221,54.5427,54.5758,87100.0
2007-08-20 10:40:00,82.48,82.71,82.45,82.62,17800.0,54.5626,54.7147,54.5427,54.6552,17800.0
2007-08-20 10:45:00,82.64,82.73,82.52,82.53,7800.0,54.6684,54.728,54.589,54.5957,7800.0
2007-08-20 10:50:00,82.57,82.7,82.55,82.65,9000.0,54.6221,54.7081,54.6089,54.675,9000.0
2007-08-20 10:55:00,82.64,82.7,82.61,82.67,6300.0,54.6684,54.7081,54.6486,54.6883,6300.0
2007-08-20 11:00:00,82.71,82.71,82.49,82.54,9500.0,54.7147,54.7147,54.5692,54.6023,9500.0
2007-08-20 11:05:00,82.53,82.58,82.47,82.56,20300.0,54.5957,54.6287,54.556,54.6155,20300.0
2007-08-20 11:10:00,82.55,82.69,82.55,82.66,7400.0,54.6089,54.7015,54.6089,54.6817,7400.0
2007-08-20 11:15:00,82.67,82.69,82.57,82.6,5000.0,54.6883,54.7015,54.6221,54.642,5000.0
2007-08-20 11:20:00,82.59,82.65,82.52,82.56,7800.0,54.6353,54.675,54.589,54.6155,7800.0
2007-08-20 11:25:00,82.58,82.58,82.45,82.55,25700.0,54.6287,54.6287,54.5427,54.6089,25700.0
2007-08-20 11:30:00,82.5,82.5,82.44,82.48,17400.0,54.5758,54.5758,54.5361,54.5626,17400.0
2007-08-20 11:35:00,82.51,82.59,82.51,82.54,10700.0,54.5824,54.6353,54.5824,54.6023,10700.0
2007-08-20 11:40:00,82.54,82.59,82.52,82.58,3300.0,54.6023,54.6353,54.589,54.6287,3300.0
2007-08-20 11:45:00,82.46,82.52,82.42,82.45,1600.0,54.5493,54.589,54.5229,54.5427,1600.0
2007-08-20 11:50:00,82.42,82.42,82.22,82.33,20000.0,54.5229,54.5229,54.3906,54.4633,20000.0
2007-08-20 11:55:00,82.28,82.31,82.12,82.13,27000.0,54.4303,54.4501,54.3244,54.331,27000.0
2007-08-20 12:00:00,82.11,82.25,82.1,82.16,22800.0,54.3178,54.4104,54.3112,54.3509,22800.0
2007-08-20 12:05:00,82.15,82.27,82.12,82.16,8800.0,54.3443,54.4237,54.3244,54.3509,8800.0
2007-08-20 12:10:00,82.12,82.12,81.89,81.98,14300.0,54.3244,54.3244,54.1723,54.2318,14300.0
2007-08-20 12:15:00,81.99,82.06,81.96,82.05,14800.0,54.2384,54.2847,54.2186,54.2781,14800.0
2007-08-20 12:20:00,82.03,82.06,81.96,82.06,10800.0,54.2649,54.2847,54.2186,54.2847,10800.0
2007-08-20 12:25:00,82.1,82.22,82.08,82.1,7500.0,54.3112,54.3906,54.298,54.3112,7500.0
2007-08-20 12:30:00,82.12,82.17,82.03,82.17,14500.0,54.3244,54.3575,54.2649,54.3575,14500.0
2007-08-20 12:35:00,82.18,82.18,82.11,82.14,4500.0,54.3641,54.3641,54.3178,54.3377,4500.0
2007-08-20 12:40:00,82.06,82.08,81.95,81.99,8800.0,54.2847,54.298,54.212,54.2384,8800.0
2007-08-20 12:45:00,82.06,82.13,82.04,82.07,5500.0,54.2847,54.331,54.2715,54.2914,5500.0
2007-08-20 12:50:00,82.03,82.08,81.95,82.02,15000.0,54.2649,54.298,54.212,54.2583,15000.0
2007-08-20 12:55:00,82.01,82.02,81.86,81.86,8800.0,54.2517,54.2583,54.1524,54.1524,8800.0
2007-08-20 13:00:00,81.86,81.96,81.8,81.95,16000.0,54.1524,54.2186,54.1127,54.212,16000.0
2007-08-20 13:05:00,81.96,82.02,81.88,82.02,10900.0,54.2186,54.2583,54.1657,54.2583,10900.0
2007-08-20 13:10:00,82.03,82.03,81.88,82.01,14800.0,54.2649,54.2649,54.1657,54.2517,14800.0
2007-08-20 13:15:00,81.99,82.04,81.91,81.91,19000.0,54.2384,54.2715,54.1855,54.1855,19000.0
2007-08-20 13:20:00,81.93,81.94,81.75,81.83,12200.0,54.1987,54.2054,54.0797,54.1326,12200.0
2007-08-20 13:25:00,81.83,81.89,81.82,81.86,3600.0,54.1326,54.1723,54.126,54.1524,3600.0
2007-08-20 13:30:00,81.84,81.85,81.7,81.73,95900.0,54.1392,54.1458,54.0466,54.0664,95900.0
2007-08-20 13:35:00,81.73,81.82,81.67,81.82,292000.0,54.0664,54.126,54.0267,54.126,292000.0
2007-08-20 13:40:00,81.8,82.01,81.78,81.99,31200.0,54.1127,54.2517,54.0995,54.2384,31200.0
2007-08-20 13:45:00,81.96,82.14,81.93,82.14,14900.0,54.2186,54.3377,54.1987,54.3377,14900.0
2007-08-20 13:50:00,82.11,82.12,82.0,82.03,6800.0,54.3178,54.3244,54.245,54.2649,6800.0
2007-08-20 13:55:00,82.06,82.06,81.88,81.88,11800.0,54.2847,54.2847,54.1657,54.1657,11800.0
2007-08-20 14:00:00,81.86,81.92,81.78,81.88,19600.0,54.1524,54.1921,54.0995,54.1657,19600.0
2007-08-20 14:05:00,81.87,81.87,81.74,81.81,17500.0,54.159,54.159,54.073,54.1194,17500.0
2007-08-20 14:10:00,81.82,81.93,81.8,81.81,21900.0,54.126,54.1987,54.1127,54.1194,21900.0
2007-08-20 14:15:00,81.81,81.86,81.75,81.83,17200.0,54.1194,54.1524,54.0797,54.1326,17200.0
2007-08-20 14:20:00,81.87,82.03,81.81,81.98,27000.0,54.159,54.2649,54.1194,54.2318,27000.0
2007-08-20 14:25:00,81.94,82.08,81.91,82.08,14500.0,54.2054,54.298,54.1855,54.298,14500.0
2007-08-20 14:30:00,82.06,82.25,82.06,82.21,14200.0,54.2847,54.4104,54.2847,54.384,14200.0
2007-08-20 14:35:00,82.24,82.29,82.2,82.28,10900.0,54.4038,54.4369,54.3773,54.4303,10900.0
2007-08-20 14:40:00,82.27,82.28,82.14,82.19,31400.0,54.4237,54.4303,54.3377,54.3707,31400.0
2007-08-20 14:45:00,82.14,82.29,82.14,82.14,14200.0,54.3377,54.4369,54.3377,54.3377,14200.0
2007-08-20 14:50:00,82.17,82.28,82.17,82.22,6900.0,54.3575,54.4303,54.3575,54.3906,6900.0
2007-08-20 14:55:00,82.21,82.44,82.21,82.44,18800.0,54.384,54.5361,54.384,54.5361,18800.0
2007-08-20 15:00:00,82.44,82.55,82.43,82.5,14500.0,54.5361,54.6089,54.5295,54.5758,14500.0
2007-08-20 15:05:00,82.47,82.65,82.44,82.64,9200.0,54.556,54.675,54.5361,54.6684,9200.0
2007-08-20 15:10:00,82.64,82.91,82.6,82.81,10500.0,54.6684,54.847,54.642,54.7809,10500.0
2007-08-20 15:15:00,82.79,82.93,82.77,82.83,18800.0,54.7676,54.8603,54.7544,54.7941,18800.0
2007-08-20 15:20:00,82.78,83.0,82.73,83.0,37300.0,54.761,54.9066,54.728,54.9066,37300.0
2007-08-20 15:25:00,82.98,83.0,82.9,82.91,20300.0,54.8933,54.9066,54.8404,54.847,20300.0
2007-08-20 15:30:00,82.86,82.86,82.55,82.62,36900.0,54.814,54.814,54.6089,54.6552,36900.0
2007-08-20 15:35:00,82.64,82.64,82.5,82.6,23400.0,54.6684,54.6684,54.5758,54.642,23400.0
2007-08-20 15:40:00,82.59,82.84,82.59,82.79,23700.0,54.6353,54.8007,54.6353,54.7676,23700.0
2007-08-20 15:45:00,82.78,82.88,82.75,82.86,11200.0,54.761,54.8272,54.7412,54.814,11200.0
2007-08-20 15:50:00,82.82,82.86,82.65,82.72,20100.0,54.7875,54.814,54.675,54.7213,20100.0
2007-08-20 15:55:00,82.7,82.72,82.66,82.7,17100.0,54.7081,54.7213,54.6817,54.7081,17100.0
2007-08-20 16:00:00,82.7,82.7,82.7,82.7,0.0,54.7081,54.7081,54.7081,54.7081,0.0
2007-08-20 16:05:00,82.7,82.7,82.7,82.7,0.0,54.7081,54.7081,54.7081,54.7081,0.0
2007-08-20 16:10:00,82.7,82.7,82.7,82.7,0.0,54.7081,54.7081,54.7081,54.7081,0.0
2007-08-21 09:30:00,82.62,82.62,82.27,82.42,7700.0,54.6552,54.6552,54.4237,54.5229,7700.0
2007-08-21 09:35:00,82.38,82.5,82.29,82.5,4500.0,54.4964,54.5758,54.4369,54.5758,4500.0
2007-08-21 09:40:00,82.52,82.7,82.52,82.63,11200.0,54.589,54.7081,54.589,54.6618,11200.0
2007-08-21 09:45:00,82.69,82.8,82.59,82.6,17300.0,54.7015,54.7743,54.6353,54.642,17300.0
2007-08-21 09:50:00,82.62,82.82,82.61,82.76,11900.0,54.6552,54.7875,54.6486,54.7478,11900.0
2007-08-21 09:55:00,82.77,82.94,82.74,82.79,21500.0,54.7544,54.8669,54.7346,54.7676,21500.0
2007-08-21 10:00:00,82.78,82.85,82.63,82.7,27300.0,54.761,54.8073,54.6618,54.7081,27300.0
2007-08-21 10:05:00,82.68,82.74,82.56,82.61,18000.0,54.6949,54.7346,54.6155,54.6486,18000.0
2007-08-21 10:10:00,82.62,82.62,82.45,82.45,17700.0,54.6552,54.6552,54.5427,54.5427,17700.0
2007-08-21 10:15:00,82.52,82.6,82.42,82.51,28000.0,54.589,54.642,54.5229,54.5824,28000.0
2007-08-21 10:20:00,82.51,82.56,82.38,82.39,20600.0,54.5824,54.6155,54.4964,54.503,20600.0
2007-08-21 10:25:00,82.4,82.6,82.4,82.58,43900.0,54.5097,54.642,54.5097,54.6287,43900.0
2007-08-21 10:30:00,82.58,82.72,82.58,82.71,51900.0,54.6287,54.7213,54.6287,54.7147,51900.0
2007-08-21 10:35:00,82.7,82.73,82.57,82.73,34600.0,54.7081,54.728,54.6221,54.728,34600.0
2007-08-21 10:40:00,82.73,82.79,82.6,82.74,22900.0,54.728,54.7676,54.642,54.7346,22900.0
2007-08-21 10:45:00,82.69,82.75,82.64,82.66,29200.0,54.7015,54.7412,54.6684,54.6817,29200.0
2007-08-21 10:50:00,82.66,82.72,82.64,82.65,11300.0,54.6817,54.7213,54.6684,54.675,11300.0
2007-08-21 10:55:00,82.66,82.79,82.66,82.78,4300.0,54.6817,54.7676,54.6817,54.761,4300.0
2007-08-21 11:00:00,82.74,82.95,82.74,82.82,20100.0,54.7346,54.8735,54.7346,54.7875,20100.0
2007-08-21 11:05:00,82.84,82.89,82.61,82.61,23200.0,54.8007,54.8338,54.6486,54.6486,23200.0
2007-08-21 11:10:00,82.61,82.68,82.58,82.58,27900.0,54.6486,54.6949,54.6287,54.6287,27900.0
2007-08-21 11:15:00,82.57,82.74,82.57,82.74,7300.0,54.6221,54.7346,54.6221,54.7346,7300.0
2007-08-21 11:20:00,82.78,82.79,82.65,82.68,9300.0,54.761,54.7676,54.675,54.6949,9300.0
2007-08-21 11:25:00,82.68,82.84,82.62,82.84,36600.0,54.6949,54.8007,54.6552,54.8007,36600.0
2007-08-21 11:30:00,82.95,83.06,82.92,83.04,99700.0,54.8735,54.9463,54.8536,54.933,99700.0
2007-08-21 11:35:00,83.04,83.08,82.88,82.91,70000.0,54.933,54.9595,54.8272,54.847,70000.0
2007-08-21 11:40:00,82.93,83.09,82.92,83.07,101000.0,54.8603,54.9661,54.8536,54.9529,101000.0
2007-08-21 11:45:00,83.09,83.24,83.07,83.18,89700.0,54.9661,55.0653,54.9529,55.0256,89700.0
2007-08-21 11:50:00,83.2,83.22,83.1,83.13,110900.0,55.0389,55.0521,54.9727,54.9926,110900.0
2007-08-21 11:55:00,83.13,83.18,83.12,83.18,80000.0,54.9926,55.0256,54.986,55.0256,80000.0
2007-08-21 12:00:00,83.2,83.2,83.1,83.15,37300.0,55.0389,55.0389,54.9727,55.0058,37300.0
2007-08-21 12:05:00,83.16,83.18,83.07,83.13,13600.0,55.0124,55.0256,54.9529,54.9926,13600.0
2007-08-21 12:10:00,83.13,83.27,83.13,83.26,11500.0,54.9926,55.0852,54.9926,55.0786,11500.0
2007-08-21 12:15:00,83.24,83.26,83.17,83.19,10500.0,55.0653,55.0786,55.019,55.0323,10500.0
2007-08-21 12:20:00,83.26,83.34,83.23,83.27,44900.0,55.0786,55.1315,55.0587,55.0852,44900.0
2007-08-21 12:25:00,83.29,83.3,83.21,83.22,12000.0,55.0984,55.105,55.0455,55.0521,12000.0
2007-08-21 12:30:00,83.22,83.22,82.92,83.01,90300.0,55.0521,55.0521,54.8536,54.9132,90300.0
2007-08-21 12:35:00,83.0,83.02,82.84,82.87,24900.0,54.9066,54.9198,54.8007,54.8206,24900.0
2007-08-21 12:40:00,82.88,83.0,82.86,82.89,13300.0,54.8272,54.9066,54.814,54.8338,13300.0
2007-08-21 12:45:00,82.94,82.97,82.78,82.82,14800.0,54.8669,54.8867,54.761,54.7875,14800.0
2007-08-21 12:50:00,82.84,82.95,82.83,82.94,2900.0,54.8007,54.8735,54.7941,54.8669,2900.0
2007-08-21 12:55:00,83.01,83.02,82.95,82.98,9600.0,54.9132,54.9198,54.8735,54.8933,9600.0
2007-08-21 13:00:00,82.99,83.07,82.9,82.98,18400.0,54.9,54.9529,54.8404,54.8933,18400.0
2007-08-21 13:05:00,82.97,82.97,82.9,82.96,4900.0,54.8867,54.8867,54.8404,54.8801,4900.0
2007-08-21 13:10:00,82.96,82.96,82.86,82.9,4000.0,54.8801,54.8801,54.814,54.8404,4000.0
2007-08-21 13:15:00,82.93,83.04,82.93,83.02,14500.0,54.8603,54.933,54.8603,54.9198,14500.0
2007-08-21 13:20:00,83.03,83.07,82.99,83.0,5000.0,54.9264,54.9529,54.9,54.9066,5000.0
2007-08-21 13:25:00,83.0,83.12,82.94,83.03,12700.0,54.9066,54.986,54.8669,54.9264,12700.0
2007-08-21 13:30:00,83.06,83.09,82.93,83.03,7100.0,54.9463,54.9661,54.8603,54.9264,7100.0
2007-08-21 13:35:00,83.05,83.15,83.04,83.05,2800.0,54.9396,55.0058,54.933,54.9396,2800.0
2007-08-21 13:40:00,83.04,83.07,83.01,83.02,3500.0,54.933,54.9529,54.9132,54.9198,3500.0
2007-08-21 13:45:00,83.02,83.11,83.02,83.04,5200.0,54.9198,54.9793,54.9198,54.933,5200.0
2007-08-21 13:50:00,83.06,83.06,82.99,83.0,1100.0,54.9463,54.9463,54.9,54.9066,1100.0
2007-08-21 13:55:00,82.97,82.97,82.9,82.93,37400.0,54.8867,54.8867,54.8404,54.8603,37400.0
2007-08-21 14:00:00,82.94,83.06,82.92,83.03,12800.0,54.8669,54.9463,54.8536,54.9264,12800.0
2007-08-21 14:05:00,83.04,83.07,82.95,82.95,14000.0,54.933,54.9529,54.8735,54.8735,14000.0
2007-08-21 14:10:00,82.99,83.05,82.99,83.0,4800.0,54.9,54.9396,54.9,54.9066,4800.0
2007-08-21 14:15:00,82.97,82.97,82.83,82.83,15000.0,54.8867,54.8867,54.7941,54.7941,15000.0
2007-08-21 14:20:00,82.83,82.9,82.83,82.88,3000.0,54.7941,54.8404,54.7941,54.8272,3000.0
2007-08-21 14:25:00,82.91,82.98,82.9,82.94,8000.0,54.847,54.8933,54.8404,54.8669,8000.0
2007-08-21 14:30:00,82.9,82.91,82.72,82.76,23400.0,54.8404,54.847,54.7213,54.7478,23400.0
2007-08-21 14:35:00,82.74,82.87,82.74,82.77,25100.0,54.7346,54.8206,54.7346,54.7544,25100.0
2007-08-21 14:40:00,82.75,82.82,82.64,82.66,25700.0,54.7412,54.7875,54.6684,54.6817,25700.0
2007-08-21 14:45:00,82.62,82.75,82.55,82.75,41700.0,54.6552,54.7412,54.6089,54.7412,41700.0
2007-08-21 14:50:00,82.73,82.73,82.48,82.64,36800.0,54.728,54.728,54.5626,54.6684,36800.0
2007-08-21 14:55:00,82.66,82.76,82.66,82.76,14000.0,54.6817,54.7478,54.6817,54.7478,14000.0
2007-08-21 15:00:00,82.81,82.87,82.79,82.82,28000.0,54.7809,54.8206,54.7676,54.7875,28000.0
2007-08-21 15:05:00,82.82,82.88,82.77,82.77,22900.0,54.7875,54.8272,54.7544,54.7544,22900.0
2007-08-21 15:10:00,82.78,82.84,82.78,82.81,9800.0,54.761,54.8007,54.761,54.7809,9800.0
2007-08-21 15:15:00,82.78,82.78,82.66,82.76,18600.0,54.761,54.761,54.6817,54.7478,18600.0
2007-08-21 15:20:00,82.77,82.85,82.75,82.85,6800.0,54.7544,54.8073,54.7412,54.8073,6800.0
2007-08-21 15:25:00,82.87,82.88,82.79,82.83,13100.0,54.8206,54.8272,54.7676,54.7941,13100.0
2007-08-21 15:30:00,82.86,83.04,82.86,83.0,20100.0,54.814,54.933,54.814,54.9066,20100.0
2007-08-21 15:35:00,82.99,83.01,82.92,82.94,6300.0,54.9,54.9132,54.8536,54.8669,6300.0
2007-08-21 15:40:00,82.9,82.92,82.82,82.86,16300.0,54.8404,54.8536,54.7875,54.814,16300.0
2007-08-21 15:45:00,82.87,82.96,82.83,82.87,27900.0,54.8206,54.8801,54.7941,54.8206,27900.0
2007-08-21 15:50:00,82.86,82.87,82.77,82.77,23200.0,54.814,54.8206,54.7544,54.7544,23200.0
2007-08-21 15:55:00,82.8,82.83,82.74,82.79,11000.0,54.7743,54.7941,54.7346,54.7676,11000.0
2007-08-21 16:00:00,82.78,82.78,82.78,82.78,900.0,54.761,54.761,54.761,54.761,900.0
2007-08-21 16:05:00,82.78,82.78,82.78,82.78,0.0,54.761,54.761,54.761,54.761,0.0
2007-08-21 16:10:00,82.78,82.78,82.78,82.78,0.0,54.761,54.761,54.761,54.761,0.0
2007-08-22 09:30:00,83.47,83.6,83.47,83.58,14700.0,55.2175,55.3035,55.2175,55.2903,14700.0
2007-08-22 09:35:00,83.59,83.77,83.59,83.72,9700.0,55.2969,55.4159,55.2969,55.3829,9700.0
2007-08-22 09:40:00,83.74,83.8,83.63,83.68,8000.0,55.3961,55.4358,55.3233,55.3564,8000.0
2007-08-22 09:45:00,83.68,83.68,83.56,83.59,4500.0,55.3564,55.3564,55.277,55.2969,4500.0
2007-08-22 09:50:00,83.59,83.62,83.55,83.61,4200.0,55.2969,55.3167,55.2704,55.3101,4200.0
2007-08-22 09:55:00,83.6,83.61,83.52,83.56,4100.0,55.3035,55.3101,55.2506,55.277,4100.0
2007-08-22 10:00:00,83.54,83.58,83.5,83.53,34900.0,55.2638,55.2903,55.2373,55.2572,34900.0
2007-08-22 10:05:00,83.52,83.63,83.51,83.57,14600.0,55.2506,55.3233,55.2439,55.2836,14600.0
2007-08-22 10:10:00,83.61,83.66,83.58,83.62,9500.0,55.3101,55.3432,55.2903,55.3167,9500.0
2007-08-22 10:15:00,83.61,83.61,83.52,83.52,8500.0,55.3101,55.3101,55.2506,55.2506,8500.0
2007-08-22 10:20:00,83.53,83.55,83.49,83.55,3500.0,55.2572,55.2704,55.2307,55.2704,3500.0
2007-08-22 10:25:00,83.54,83.63,83.51,83.6,4000.0,55.2638,55.3233,55.2439,55.3035,4000.0
2007-08-22 10:30:00,83.59,83.59,83.48,83.51,7500.0,55.2969,55.2969,55.2241,55.2439,7500.0
2007-08-22 10:35:00,83.51,83.6,83.49,83.6,12300.0,55.2439,55.3035,55.2307,55.3035,12300.0
2007-08-22 10:40:00,83.6,83.61,83.51,83.51,4900.0,55.3035,55.3101,55.2439,55.2439,4900.0
2007-08-22 10:45:00,83.58,83.67,83.58,83.64,23600.0,55.2903,55.3498,55.2903,55.3299,23600.0
2007-08-22 10:50:00,83.64,83.74,83.62,83.65,64400.0,55.3299,55.3961,55.3167,55.3366,64400.0
2007-08-22 10:55:00,83.63,83.65,83.55,83.55,15200.0,55.3233,55.3366,55.2704,55.2704,15200.0
2007-08-22 11:00:00,83.55,83.56,83.31,83.36,40100.0,55.2704,55.277,55.1116,55.1447,40100.0
2007-08-22 11:05:00,83.29,83.32,83.26,83.28,28000.0,55.0984,55.1183,55.0786,55.0918,28000.0
2007-08-22 11:10:00,83.3,83.37,83.27,83.36,37900.0,55.105,55.1513,55.0852,55.1447,37900.0
2007-08-22 11:15:00,83.33,83.43,83.33,83.43,32600.0,55.1249,55.191,55.1249,55.191,32600.0
2007-08-22 11:20:00,83.42,83.46,83.39,83.44,27800.0,55.1844,55.2109,55.1646,55.1976,27800.0
2007-08-22 11:25:00,83.43,83.47,83.35,83.36,47100.0,55.191,55.2175,55.1381,55.1447,47100.0
2007-08-22 11:30:00,83.36,83.44,83.34,83.44,15700.0,55.1447,55.1976,55.1315,55.1976,15700.0
2007-08-22 11:35:00,83.45,83.56,83.43,83.54,20600.0,55.2043,55.277,55.191,55.2638,20600.0
2007-08-22 11:40:00,83.51,83.51,83.42,83.46,10100.0,55.2439,55.2439,55.1844,55.2109,10100.0
2007-08-22 11:45:00,83.46,83.6,83.45,83.47,5800.0,55.2109,55.3035,55.2043,55.2175,5800.0
2007-08-22 11:50:00,83.46,83.47,83.42,83.42,2600.0,55.2109,55.2175,55.1844,55.1844,2600.0
2007-08-22 11:55:00,83.49,83.49,83.41,83.41,1600.0,55.2307,55.2307,55.1778,55.1778,1600.0
2007-08-22 12:00:00,83.42,83.44,83.33,83.41,7400.0,55.1844,55.1976,55.1249,55.1778,7400.0
2007-08-22 12:05:00,83.42,83.55,83.41,83.55,33000.0,55.1844,55.2704,55.1778,55.2704,33000.0
2007-08-22 12:10:00,83.54,83.57,83.48,83.52,37600.0,55.2638,55.2836,55.2241,55.2506,37600.0
2007-08-22 12:15:00,83.52,83.56,83.5,83.53,97200.0,55.2506,55.277,55.2373,55.2572,97200.0
2007-08-22 12:20:00,83.52,83.54,83.37,83.38,77300.0,55.2506,55.2638,55.1513,55.1579,77300.0
2007-08-22 12:25:00,83.38,83.4,83.21,83.25,19300.0,55.1579,55.1712,55.0455,55.072,19300.0
2007-08-22 12:30:00,83.25,83.25,82.99,83.13,44500.0,55.072,55.072,54.9,54.9926,44500.0
2007-08-22 12:35:00,83.13,83.21,83.02,83.18,22500.0,54.9926,55.0455,54.9198,55.0256,22500.0
2007-08-22 12:40:00,83.15,83.24,83.11,83.19,59500.0,55.0058,55.0653,54.9793,55.0323,59500.0
2007-08-22 12:45:00,83.23,83.29,83.21,83.22,7700.0,55.0587,55.0984,55.0455,55.0521,7700.0
2007-08-22 12:50:00,83.22,83.23,83.13,83.2,7800.0,55.0521,55.0587,54.9926,55.0389,7800.0
2007-08-22 12:55:00,83.21,83.22,83.15,83.15,6500.0,55.0455,55.0521,55.0058,55.0058,6500.0
2007-08-22 13:00:00,83.17,83.21,83.05,83.07,8400.0,55.019,55.0455,54.9396,54.9529,8400.0
2007-08-22 13:05:00,83.11,83.12,82.99,83.02,17800.0,54.9793,54.986,54.9,54.9198,17800.0
2007-08-22 13:10:00,83.07,83.08,83.03,83.03,4000.0,54.9529,54.9595,54.9264,54.9264,4000.0
2007-08-22 13:15:00,83.0,83.09,82.92,83.08,8900.0,54.9066,54.9661,54.8536,54.9595,8900.0
2007-08-22 13:20:00,83.09,83.18,83.09,83.14,6200.0,54.9661,55.0256,54.9661,54.9992,6200.0
2007-08-22 13:25:00,83.14,83.18,83.1,83.11,2600.0,54.9992,55.0256,54.9727,54.9793,2600.0
2007-08-22 13:30:00,83.11,83.16,83.11,83.14,16000.0,54.9793,55.0124,54.9793,54.9992,16000.0
2007-08-22 13:35:00,83.16,83.24,83.13,83.22,6100.0,55.0124,55.0653,54.9926,55.0521,6100.0
2007-08-22 13:40:00,83.23,83.35,83.23,83.32,7300.0,55.0587,55.1381,55.0587,55.1183,7300.0
2007-08-22 13:45:00,83.29,83.34,83.25,83.25,6900.0,55.0984,55.1315,55.072,55.072,6900.0
2007-08-22 13:50:00,83.26,83.27,83.24,83.25,25200.0,55.0786,55.0852,55.0653,55.072,25200.0
2007-08-22 13:55:00,83.27,83.43,83.27,83.41,7000.0,55.0852,55.191,55.0852,55.1778,7000.0
2007-08-22 14:00:00,83.39,83.41,83.3,83.32,6300.0,55.1646,55.1778,55.105,55.1183,6300.0
2007-08-22 14:05:00,83.32,83.34,83.29,83.34,5400.0,55.1183,55.1315,55.0984,55.1315,5400.0
2007-08-22 14:10:00,83.35,83.37,83.24,83.24,7700.0,55.1381,55.1513,55.0653,55.0653,7700.0
2007-08-22 14:15:00,83.22,83.3,83.2,83.3,8000.0,55.0521,55.105,55.0389,55.105,8000.0
2007-08-22 14:20:00,83.27,83.3,83.12,83.15,10300.0,55.0852,55.105,54.986,55.0058,10300.0
2007-08-22 14:25:00,83.16,83.18,82.7,83.1,10400.0,55.0124,55.0256,54.7081,54.9727,10400.0
2007-08-22 14:30:00,83.08,83.2,83.08,83.16,31600.0,54.9595,55.0389,54.9595,55.0124,31600.0
2007-08-22 14:35:00,83.14,83.19,83.05,83.13,19300.0,54.9992,55.0323,54.9396,54.9926,19300.0
2007-08-22 14:40:00,83.11,83.27,83.11,83.2,15800.0,54.9793,55.0852,54.9793,55.0389,15800.0
2007-08-22 14:45:00,83.2,83.24,83.12,83.2,20600.0,55.0389,55.0653,54.986,55.0389,20600.0
2007-08-22 14:50:00,83.2,83.35,83.2,83.26,21400.0,55.0389,55.1381,55.0389,55.0786,21400.0
2007-08-22 14:55:00,83.26,83.32,83.23,83.32,12900.0,55.0786,55.1183,55.0587,55.1183,12900.0
2007-08-22 15:00:00,83.31,83.32,83.22,83.28,10700.0,55.1116,55.1183,55.0521,55.0918,10700.0
2007-08-22 15:05:00,83.26,83.27,83.23,83.23,9600.0,55.0786,55.0852,55.0587,55.0587,9600.0
2007-08-22 15:10:00,83.27,83.31,83.27,83.28,6800.0,55.0852,55.1116,55.0852,55.0918,6800.0
2007-08-22 15:15:00,83.33,83.53,83.33,83.53,16200.0,55.1249,55.2572,55.1249,55.2572,16200.0
2007-08-22 15:20:00,83.6,83.62,83.55,83.55,5300.0,55.3035,55.3167,55.2704,55.2704,5300.0
2007-08-22 15:25:00,83.53,83.61,83.49,83.52,32300.0,55.2572,55.3101,55.2307,55.2506,32300.0
2007-08-22 15:30:00,83.56,83.78,83.56,83.78,29300.0,55.277,55.4226,55.277,55.4226,29300.0
2007-08-22 15:35:00,83.76,83.77,83.69,83.75,17900.0,55.4093,55.4159,55.363,55.4027,17900.0
2007-08-22 15:40:00,83.77,83.81,83.68,83.69,14700.0,55.4159,55.4424,55.3564,55.363,14700.0
2007-08-22 15:45:00,83.68,83.74,83.67,83.68,11500.0,55.3564,55.3961,55.3498,55.3564,11500.0
2007-08-22 15:50:00,83.68,83.7,83.55,83.64,19100.0,55.3564,55.3696,55.2704,55.3299,19100.0
2007-08-22 15:55:00,83.59,83.75,83.59,83.75,14600.0,55.2969,55.4027,55.2969,55.4027,14600.0
2007-08-22 16:00:00,83.75,83.75,83.75,83.75,0.0,55.4027,55.4027,55.4027,55.4027,0.0
2007-08-22 16:05:00,83.81,83.81,83.81,83.81,400.0,55.4424,55.4424,55.4424,55.4424,400.0
2007-08-22 16:10:00,83.81,83.81,83.81,83.81,0.0,55.4424,55.4424,55.4424,55.4424,0.0
2007-08-23 09:30:00,84.03,84.3,84.03,84.2,34100.0,55.5879,55.7666,55.5879,55.7004,34100.0
2007-08-23 09:35:00,84.15,84.26,84.04,84.18,36400.0,55.6673,55.7401,55.5946,55.6872,36400.0
2007-08-23 09:40:00,84.15,84.17,83.98,84.0,16900.0,55.6673,55.6806,55.5549,55.5681,16900.0
2007-08-23 09:45:00,83.9,83.94,83.86,83.88,27100.0,55.5019,55.5284,55.4755,55.4887,27100.0
2007-08-23 09:50:00,83.87,83.93,83.73,83.76,40100.0,55.4821,55.5218,55.3895,55.4093,40100.0
2007-08-23 09:55:00,83.75,83.77,83.63,83.74,36900.0,55.4027,55.4159,55.3233,55.3961,36900.0
2007-08-23 10:00:00,83.72,83.8,83.67,83.77,35700.0,55.3829,55.4358,55.3498,55.4159,35700.0
2007-08-23 10:05:00,83.8,83.92,83.8,83.81,14500.0,55.4358,55.5152,55.4358,55.4424,14500.0
2007-08-23 10:10:00,83.77,83.83,83.72,83.74,25000.0,55.4159,55.4556,55.3829,55.3961,25000.0
2007-08-23 10:15:00,83.72,83.77,83.62,83.7,26000.0,55.3829,55.4159,55.3167,55.3696,26000.0
2007-08-23 10:20:00,83.69,83.77,83.62,83.7,32100.0,55.363,55.4159,55.3167,55.3696,32100.0
2007-08-23 10:25:00,83.71,83.76,83.61,83.73,52400.0,55.3763,55.4093,55.3101,55.3895,52400.0
2007-08-23 10:30:00,83.68,83.86,83.67,83.85,31300.0,55.3564,55.4755,55.3498,55.4689,31300.0
2007-08-23 10:35:00,83.86,83.87,83.75,83.86,17100.0,55.4755,55.4821,55.4027,55.4755,17100.0
2007-08-23 10:40:00,83.91,83.92,83.78,83.78,5700.0,55.5086,55.5152,55.4226,55.4226,5700.0
2007-08-23 10:45:00,83.77,83.89,83.77,83.85,16600.0,55.4159,55.4953,55.4159,55.4689,16600.0
2007-08-23 10:50:00,83.86,83.91,83.83,83.86,8600.0,55.4755,55.5086,55.4556,55.4755,8600.0
2007-08-23 10:55:00,83.84,83.88,83.82,83.83,11900.0,55.4623,55.4887,55.449,55.4556,11900.0
2007-08-23 11:00:00,83.89,83.9,83.67,83.71,23400.0,55.4953,55.5019,55.3498,55.3763,23400.0
2007-08-23 11:05:00,83.69,83.77,83.69,83.76,16000.0,55.363,55.4159,55.363,55.4093,16000.0
2007-08-23 11:10:00,83.71,83.71,83.59,83.61,10100.0,55.3763,55.3763,55.2969,55.3101,10100.0
2007-08-23 11:15:00,83.59,83.65,83.57,83.65,18200.0,55.2969,55.3366,55.2836,55.3366,18200.0
2007-08-23 11:20:00,83.64,83.71,83.58,83.68,11900.0,55.3299,55.3763,55.2903,55.3564,11900.0
2007-08-23 11:25:00,83.71,83.71,83.53,83.56,16900.0,55.3763,55.3763,55.2572,55.277,16900.0
2007-08-23 11:30:00,83.56,83.56,83.42,83.46,18400.0,55.277,55.277,55.1844,55.2109,18400.0
2007-08-23 11:35:00,83.47,83.53,83.42,83.52,8200.0,55.2175,55.2572,55.1844,55.2506,8200.0
2007-08-23 11:40:00,83.52,83.56,83.46,83.46,14600.0,55.2506,55.277,55.2109,55.2109,14600.0
2007-08-23 11:45:00,83.46,83.49,83.39,83.39,10800.0,55.2109,55.2307,55.1646,55.1646,10800.0
2007-08-23 11:50:00,83.34,83.41,83.3,83.39,11300.0,55.1315,55.1778,55.105,55.1646,11300.0
2007-08-23 11:55:00,83.39,83.4,83.23,83.25,26600.0,55.1646,55.1712,55.0587,55.072,26600.0
2007-08-23 12:00:00,83.29,83.36,83.29,83.36,14200.0,55.0984,55.1447,55.0984,55.1447,14200.0
2007-08-23 12:05:00,83.35,83.41,83.3,83.3,7000.0,55.1381,55.1778,55.105,55.105,7000.0
2007-08-23 12:10:00,83.29,83.43,83.29,83.36,39000.0,55.0984,55.191,55.0984,55.1447,39000.0
2007-08-23 12:15:00,83.37,83.44,83.37,83.44,29500.0,55.1513,55.1976,55.1513,55.1976,29500.0
2007-08-23 12:20:00,83.44,83.47,83.35,83.42,12900.0,55.1976,55.2175,55.1381,55.1844,12900.0
2007-08-23 12:25:00,83.42,83.42,83.28,83.38,12600.0,55.1844,55.1844,55.0918,55.1579,12600.0
2007-08-23 12:30:00,83.39,83.44,83.37,83.37,7100.0,55.1646,55.1976,55.1513,55.1513,7100.0
2007-08-23 12:35:00,83.37,83.47,83.37,83.46,26100.0,55.1513,55.2175,55.1513,55.2109,26100.0
2007-08-23 12:40:00,83.48,83.5,83.33,83.33,22500.0,55.2241,55.2373,55.1249,55.1249,22500.0
2007-08-23 12:45:00,83.34,83.39,83.29,83.37,12800.0,55.1315,55.1646,55.0984,55.1513,12800.0
2007-08-23 12:50:00,83.38,83.38,83.12,83.24,21000.0,55.1579,55.1579,54.986,55.0653,21000.0
2007-08-23 12:55:00,83.23,83.23,83.12,83.21,14800.0,55.0587,55.0587,54.986,55.0455,14800.0
2007-08-23 13:00:00,83.22,83.24,83.12,83.17,11900.0,55.0521,55.0653,54.986,55.019,11900.0
2007-08-23 13:05:00,83.18,83.28,83.16,83.25,3600.0,55.0256,55.0918,55.0124,55.072,3600.0
2007-08-23 13:10:00,83.28,83.4,83.21,83.28,21600.0,55.0918,55.1712,55.0455,55.0918,21600.0
2007-08-23 13:15:00,83.25,83.31,83.23,83.24,18200.0,55.072,55.1116,55.0587,55.0653,18200.0
2007-08-23 13:20:00,83.22,83.25,83.17,83.18,11300.0,55.0521,55.072,55.019,55.0256,11300.0
2007-08-23 13:25:00,83.2,83.2,83.13,83.2,5400.0,55.0389,55.0389,54.9926,55.0389,5400.0
2007-08-23 13:30:00,83.2,83.26,83.17,83.2,7600.0,55.0389,55.0786,55.019,55.0389,7600.0
2007-08-23 13:35:00,83.22,83.38,83.22,83.28,24800.0,55.0521,55.1579,55.0521,55.0918,24800.0
2007-08-23 13:40:00,83.32,83.48,83.32,83.44,12000.0,55.1183,55.2241,55.1183,55.1976,12000.0
2007-08-23 13:45:00,83.41,83.42,83.37,83.4,7100.0,55.1778,55.1844,55.1513,55.1712,7100.0
2007-08-23 13:50:00,83.4,83.48,83.4,83.44,10200.0,55.1712,55.2241,55.1712,55.1976,10200.0
2007-08-23 13:55:00,83.46,83.53,83.43,83.53,8700.0,55.2109,55.2572,55.191,55.2572,8700.0
2007-08-23 14:00:00,83.56,83.56,83.45,83.54,24800.0,55.277,55.277,55.2043,55.2638,24800.0
2007-08-23 14:05:00,83.55,83.69,83.52,83.69,7600.0,55.2704,55.363,55.2506,55.363,7600.0
2007-08-23 14:10:00,83.7,83.73,83.65,83.7,5900.0,55.3696,55.3895,55.3366,55.3696,5900.0
2007-08-23 14:15:00,83.7,83.7,83.62,83.67,11500.0,55.3696,55.3696,55.3167,55.3498,11500.0
2007-08-23 14:20:00,83.67,83.7,83.54,83.56,30400.0,55.3498,55.3696,55.2638,55.277,30400.0
2007-08-23 14:25:00,83.56,83.64,83.56,83.59,2400.0,55.277,55.3299,55.277,55.2969,2400.0
2007-08-23 14:30:00,83.59,83.68,83.57,83.68,4900.0,55.2969,55.3564,55.2836,55.3564,4900.0
2007-08-23 14:35:00,83.69,83.7,83.52,83.52,9200.0,55.363,55.3696,55.2506,55.2506,9200.0
2007-08-23 14:40:00,83.5,83.51,83.34,83.38,28000.0,55.2373,55.2439,55.1315,55.1579,28000.0
2007-08-23 14:45:00,83.41,83.42,83.29,83.36,14700.0,55.1778,55.1844,55.0984,55.1447,14700.0
2007-08-23 14:50:00,83.39,83.46,83.36,83.45,5700.0,55.1646,55.2109,55.1447,55.2043,5700.0
2007-08-23 14:55:00,83.44,83.44,83.35,83.38,4200.0,55.1976,55.1976,55.1381,55.1579,4200.0
2007-08-23 15:00:00,83.41,83.52,83.35,83.41,11700.0,55.1778,55.2506,55.1381,55.1778,11700.0
2007-08-23 15:05:00,83.4,83.42,83.29,83.34,22700.0,55.1712,55.1844,55.0984,55.1315,22700.0
2007-08-23 15:10:00,83.33,83.41,83.3,83.31,11700.0,55.1249,55.1778,55.105,55.1116,11700.0
2007-08-23 15:15:00,83.29,83.55,83.25,83.53,40300.0,55.0984,55.2704,55.072,55.2572,40300.0
2007-08-23 15:20:00,83.53,83.77,83.53,83.72,57500.0,55.2572,55.4159,55.2572,55.3829,57500.0
2007-08-23 15:25:00,83.7,83.71,83.59,83.6,21900.0,55.3696,55.3763,55.2969,55.3035,21900.0
2007-08-23 15:30:00,83.6,83.65,83.56,83.58,12300.0,55.3035,55.3366,55.277,55.2903,12300.0
2007-08-23 15:35:00,83.58,83.59,83.37,83.44,22800.0,55.2903,55.2969,55.1513,55.1976,22800.0
2007-08-23 15:40:00,83.46,83.55,83.42,83.52,17000.0,55.2109,55.2704,55.1844,55.2506,17000.0
2007-08-23 15:45:00,83.52,83.7,83.51,83.64,43900.0,55.2506,55.3696,55.2439,55.3299,43900.0
2007-08-23 15:50:00,83.63,83.69,83.51,83.59,31400.0,55.3233,55.363,55.2439,55.2969,31400.0
2007-08-23 15:55:00,83.57,83.65,83.55,83.63,11600.0,55.2836,55.3366,55.2704,55.3233,11600.0
2007-08-23 16:00:00,83.61,83.72,83.6,83.72,1100.0,55.3101,55.3829,55.3035,55.3829,1100.0
2007-08-23 16:05:00,83.72,83.72,83.72,83.72,0.0,55.3829,55.3829,55.3829,55.3829,0.0
2007-08-23 16:10:00,83.72,83.72,83.72,83.72,0.0,55.3829,55.3829,55.3829,55.3829,0.0
2007-08-24 09:30:00,83.67,83.68,83.57,83.59,15700.0,55.3498,55.3564,55.2836,55.2969,15700.0
2007-08-24 09:35:00,83.59,83.64,83.46,83.49,5600.0,55.2969,55.3299,55.2109,55.2307,5600.0
2007-08-24 09:40:00,83.52,83.57,83.47,83.47,3900.0,55.2506,55.2836,55.2175,55.2175,3900.0
2007-08-24 09:45:00,83.47,83.64,83.47,83.56,11200.0,55.2175,55.3299,55.2175,55.277,11200.0
2007-08-24 09:50:00,83.56,83.65,83.56,83.57,8100.0,55.277,55.3366,55.277,55.2836,8100.0
2007-08-24 09:55:00,83.58,83.59,83.5,83.51,7300.0,55.2903,55.2969,55.2373,55.2439,7300.0
2007-08-24 10:00:00,83.52,83.9,83.52,83.74,46700.0,55.2506,55.5019,55.2506,55.3961,46700.0
2007-08-24 10:05:00,83.73,83.9,83.67,83.8,24000.0,55.3895,55.5019,55.3498,55.4358,24000.0
2007-08-24 10:10:00,83.84,83.86,83.68,83.7,16800.0,55.4623,55.4755,55.3564,55.3696,16800.0
2007-08-24 10:15:00,83.68,83.77,83.68,83.7,5500.0,55.3564,55.4159,55.3564,55.3696,5500.0
2007-08-24 10:20:00,83.68,83.74,83.64,83.7,7500.0,55.3564,55.3961,55.3299,55.3696,7500.0
2007-08-24 10:25:00,83.67,83.76,83.66,83.69,7100.0,55.3498,55.4093,55.3432,55.363,7100.0
2007-08-24 10:30:00,83.66,83.84,83.6,83.61,15900.0,55.3432,55.4623,55.3035,55.3101,15900.0
2007-08-24 10:35:00,83.61,83.63,83.55,83.59,25800.0,55.3101,55.3233,55.2704,55.2969,25800.0
2007-08-24 10:40:00,83.58,83.64,83.58,83.6,3400.0,55.2903,55.3299,55.2903,55.3035,3400.0
2007-08-24 10:45:00,83.55,83.58,83.51,83.51,22400.0,55.2704,55.2903,55.2439,55.2439,22400.0
2007-08-24 10:50:00,83.5,83.6,83.43,83.6,113800.0,55.2373,55.3035,55.191,55.3035,113800.0
2007-08-24 10:55:00,83.59,83.62,83.57,83.57,8700.0,55.2969,55.3167,55.2836,55.2836,8700.0
2007-08-24 11:00:00,83.57,83.65,83.57,83.65,17300.0,55.2836,55.3366,55.2836,55.3366,17300.0
2007-08-24 11:05:00,83.66,83.71,83.66,83.71,16600.0,55.3432,55.3763,55.3432,55.3763,16600.0
2007-08-24 11:10:00,83.71,83.71,83.6,83.64,24700.0,55.3763,55.3763,55.3035,55.3299,24700.0
2007-08-24 11:15:00,83.63,83.68,83.6,83.62,24900.0,55.3233,55.3564,55.3035,55.3167,24900.0
2007-08-24 11:20:00,83.61,83.66,83.6,83.65,26300.0,55.3101,55.3432,55.3035,55.3366,26300.0
2007-08-24 11:25:00,83.66,83.67,83.62,83.63,4300.0,55.3432,55.3498,55.3167,55.3233,4300.0
2007-08-24 11:30:00,83.65,83.68,83.61,83.62,5400.0,55.3366,55.3564,55.3101,55.3167,5400.0
2007-08-24 11:35:00,83.62,83.63,83.55,83.55,1600.0,55.3167,55.3233,55.2704,55.2704,1600.0
2007-08-24 11:40:00,83.55,83.61,83.54,83.6,6200.0,55.2704,55.3101,55.2638,55.3035,6200.0
2007-08-24 11:45:00,83.61,83.67,83.61,83.67,4300.0,55.3101,55.3498,55.3101,55.3498,4300.0
2007-08-24 11:50:00,83.72,83.74,83.68,83.73,32400.0,55.3829,55.3961,55.3564,55.3895,32400.0
2007-08-24 11:55:00,83.73,83.76,83.7,83.76,10700.0,55.3895,55.4093,55.3696,55.4093,10700.0
2007-08-24 12:00:00,83.78,83.78,83.7,83.73,11300.0,55.4226,55.4226,55.3696,55.3895,11300.0
2007-08-24 12:05:00,83.72,83.77,83.71,83.73,17600.0,55.3829,55.4159,55.3763,55.3895,17600.0
2007-08-24 12:10:00,83.72,83.75,83.67,83.75,9200.0,55.3829,55.4027,55.3498,55.4027,9200.0
2007-08-24 12:15:00,83.72,83.88,83.72,83.88,16100.0,55.3829,55.4887,55.3829,55.4887,16100.0
2007-08-24 12:20:00,83.92,84.06,83.92,83.98,16400.0,55.5152,55.6078,55.5152,55.5549,16400.0
2007-08-24 12:25:00,83.94,83.98,83.93,83.94,5600.0,55.5284,55.5549,55.5218,55.5284,5600.0
2007-08-24 12:30:00,83.92,83.95,83.91,83.92,3200.0,55.5152,55.535,55.5086,55.5152,3200.0
2007-08-24 12:35:00,83.95,83.98,83.92,83.97,14100.0,55.535,55.5549,55.5152,55.5482,14100.0
2007-08-24 12:40:00,83.98,83.98,83.92,83.95,13300.0,55.5549,55.5549,55.5152,55.535,13300.0
2007-08-24 12:45:00,83.94,83.95,83.9,83.94,12300.0,55.5284,55.535,55.5019,55.5284,12300.0
2007-08-24 12:50:00,83.94,83.98,83.92,83.94,3200.0,55.5284,55.5549,55.5152,55.5284,3200.0
2007-08-24 12:55:00,83.94,83.96,83.91,83.93,13200.0,55.5284,55.5416,55.5086,55.5218,13200.0
2007-08-24 13:00:00,83.92,83.97,83.88,83.94,12500.0,55.5152,55.5482,55.4887,55.5284,12500.0
2007-08-24 13:05:00,83.95,83.97,83.93,83.97,13600.0,55.535,55.5482,55.5218,55.5482,13600.0
2007-08-24 13:10:00,83.95,84.06,83.95,84.01,21200.0,55.535,55.6078,55.535,55.5747,21200.0
2007-08-24 13:15:00,84.03,84.06,84.01,84.01,2800.0,55.5879,55.6078,55.5747,55.5747,2800.0
2007-08-24 13:20:00,84.0,84.02,83.99,84.02,2400.0,55.5681,55.5813,55.5615,55.5813,2400.0
2007-08-24 13:25:00,84.04,84.05,83.97,84.01,25800.0,55.5946,55.6012,55.5482,55.5747,25800.0
2007-08-24 13:30:00,83.99,84.08,83.91,83.91,11500.0,55.5615,55.621,55.5086,55.5086,11500.0
2007-08-24 13:35:00,83.94,83.98,83.94,83.98,2600.0,55.5284,55.5549,55.5284,55.5549,2600.0
2007-08-24 13:40:00,83.97,84.02,83.97,84.0,700.0,55.5482,55.5813,55.5482,55.5681,700.0
2007-08-24 13:45:00,84.01,84.01,83.94,83.95,10300.0,55.5747,55.5747,55.5284,55.535,10300.0
2007-08-24 13:50:00,83.95,83.98,83.95,83.97,6700.0,55.535,55.5549,55.535,55.5482,6700.0
2007-08-24 13:55:00,83.96,84.01,83.96,83.99,8300.0,55.5416,55.5747,55.5416,55.5615,8300.0
2007-08-24 14:00:00,84.0,84.03,83.97,84.03,4000.0,55.5681,55.5879,55.5482,55.5879,4000.0
2007-08-24 14:05:00,84.05,84.14,84.05,84.08,12500.0,55.6012,55.6607,55.6012,55.621,12500.0
2007-08-24 14:10:00,84.08,84.12,84.04,84.07,22100.0,55.621,55.6475,55.5946,55.6144,22100.0
2007-08-24 14:15:00,84.09,84.14,84.05,84.05,23900.0,55.6276,55.6607,55.6012,55.6012,23900.0
2007-08-24 14:20:00,84.04,84.08,84.04,84.07,4200.0,55.5946,55.621,55.5946,55.6144,4200.0
2007-08-24 14:25:00,84.08,84.08,83.98,84.04,9500.0,55.621,55.621,55.5549,55.5946,9500.0
2007-08-24 14:30:00,84.04,84.04,83.99,84.0,4300.0,55.5946,55.5946,55.5615,55.5681,4300.0
2007-08-24 14:35:00,84.01,84.02,83.97,83.99,9700.0,55.5747,55.5813,55.5482,55.5615,9700.0
2007-08-24 14:40:00,83.98,84.04,83.98,84.01,20500.0,55.5549,55.5946,55.5549,55.5747,20500.0
2007-08-24 14:45:00,84.02,84.1,83.99,84.09,10100.0,55.5813,55.6342,55.5615,55.6276,10100.0
2007-08-24 14:50:00,84.13,84.22,84.09,84.21,43500.0,55.6541,55.7136,55.6276,55.707,43500.0
2007-08-24 14:55:00,84.22,84.26,84.19,84.26,7800.0,55.7136,55.7401,55.6938,55.7401,7800.0
2007-08-24 15:00:00,84.29,84.29,84.2,84.2,17100.0,55.7599,55.7599,55.7004,55.7004,17100.0
2007-08-24 15:05:00,84.21,84.22,84.13,84.14,7600.0,55.707,55.7136,55.6541,55.6607,7600.0
2007-08-24 15:10:00,84.14,84.18,84.14,84.18,18000.0,55.6607,55.6872,55.6607,55.6872,18000.0
2007-08-24 15:15:00,84.18,84.23,84.17,84.17,20500.0,55.6872,55.7202,55.6806,55.6806,20500.0
2007-08-24 15:20:00,84.18,84.18,84.08,84.11,72200.0,55.6872,55.6872,55.621,55.6409,72200.0
2007-08-24 15:25:00,84.1,84.21,84.1,84.19,24300.0,55.6342,55.707,55.6342,55.6938,24300.0
2007-08-24 15:30:00,84.2,84.42,84.2,84.32,68400.0,55.7004,55.8459,55.7004,55.7798,68400.0
2007-08-24 15:35:00,84.31,84.4,84.28,84.38,13300.0,55.7732,55.8327,55.7533,55.8195,13300.0
2007-08-24 15:40:00,84.4,84.49,84.38,84.45,20900.0,55.8327,55.8922,55.8195,55.8658,20900.0
2007-08-24 15:45:00,84.44,84.49,84.4,84.46,19600.0,55.8592,55.8922,55.8327,55.8724,19600.0
2007-08-24 15:50:00,84.47,84.5,84.47,84.47,19000.0,55.879,55.8989,55.879,55.879,19000.0
2007-08-24 15:55:00,84.45,84.5,84.43,84.47,65100.0,55.8658,55.8989,55.8525,55.879,65100.0
2007-08-24 16:00:00,84.51,84.53,84.42,84.42,36400.0,55.9055,55.9187,55.8459,55.8459,36400.0
2007-08-24 16:05:00,84.51,84.51,84.51,84.51,300.0,55.9055,55.9055,55.9055,55.9055,300.0
2007-08-24 16:10:00,84.51,84.51,84.51,84.51,0.0,55.9055,55.9055,55.9055,55.9055,0.0
2007-08-27 09:30:00,84.31,84.31,84.13,84.17,20500.0,55.7732,55.7732,55.6541,55.6806,20500.0
2007-08-27 09:35:00,84.16,84.25,84.15,84.19,7600.0,55.6739,55.7335,55.6673,55.6938,7600.0
2007-08-27 09:40:00,84.15,84.15,84.06,84.1,7000.0,55.6673,55.6673,55.6078,55.6342,7000.0
2007-08-27 09:45:00,84.07,84.09,84.0,84.08,16300.0,55.6144,55.6276,55.5681,55.621,16300.0
2007-08-27 09:50:00,84.04,84.09,83.97,84.07,12400.0,55.5946,55.6276,55.5482,55.6144,12400.0
2007-08-27 09:55:00,84.07,84.12,84.05,84.11,12200.0,55.6144,55.6475,55.6012,55.6409,12200.0
2007-08-27 10:00:00,84.13,84.22,83.91,84.02,51700.0,55.6541,55.7136,55.5086,55.5813,51700.0
2007-08-27 10:05:00,84.01,84.05,83.9,83.95,15500.0,55.5747,55.6012,55.5019,55.535,15500.0
2007-08-27 10:10:00,83.91,83.99,83.91,83.95,7600.0,55.5086,55.5615,55.5086,55.535,7600.0
2007-08-27 10:15:00,83.95,84.01,83.94,84.0,2600.0,55.535,55.5747,55.5284,55.5681,2600.0
2007-08-27 10:20:00,83.98,84.0,83.93,83.98,5200.0,55.5549,55.5681,55.5218,55.5549,5200.0
2007-08-27 10:25:00,83.95,83.96,83.89,83.96,7000.0,55.535,55.5416,55.4953,55.5416,7000.0
2007-08-27 10:30:00,83.97,83.97,83.91,83.93,2900.0,55.5482,55.5482,55.5086,55.5218,2900.0
2007-08-27 10:35:00,83.92,83.92,83.84,83.92,5200.0,55.5152,55.5152,55.4623,55.5152,5200.0
2007-08-27 10:40:00,83.9,83.92,83.82,83.87,6600.0,55.5019,55.5152,55.449,55.4821,6600.0
2007-08-27 10:45:00,83.87,83.89,83.82,83.88,7200.0,55.4821,55.4953,55.449,55.4887,7200.0
2007-08-27 10:50:00,83.89,83.94,83.86,83.9,4000.0,55.4953,55.5284,55.4755,55.5019,4000.0
2007-08-27 10:55:00,83.91,83.97,83.89,83.94,2900.0,55.5086,55.5482,55.4953,55.5284,2900.0
2007-08-27 11:00:00,83.91,83.91,83.85,83.86,3000.0,55.5086,55.5086,55.4689,55.4755,3000.0
2007-08-27 11:05:00,83.81,83.84,83.79,83.83,16500.0,55.4424,55.4623,55.4292,55.4556,16500.0
2007-08-27 11:10:00,83.82,83.85,83.81,83.83,4800.0,55.449,55.4689,55.4424,55.4556,4800.0
2007-08-27 11:15:00,83.79,83.81,83.72,83.74,4000.0,55.4292,55.4424,55.3829,55.3961,4000.0
2007-08-27 11:20:00,83.73,83.78,83.66,83.73,10200.0,55.3895,55.4226,55.3432,55.3895,10200.0
2007-08-27 11:25:00,83.74,83.81,83.74,83.81,12900.0,55.3961,55.4424,55.3961,55.4424,12900.0
2007-08-27 11:30:00,83.81,83.82,83.76,83.8,7100.0,55.4424,55.449,55.4093,55.4358,7100.0
2007-08-27 11:35:00,83.8,83.87,83.8,83.85,3300.0,55.4358,55.4821,55.4358,55.4689,3300.0
2007-08-27 11:40:00,83.83,83.87,83.83,83.85,2600.0,55.4556,55.4821,55.4556,55.4689,2600.0
2007-08-27 11:45:00,83.86,83.92,83.86,83.88,4600.0,55.4755,55.5152,55.4755,55.4887,4600.0
2007-08-27 11:50:00,83.89,83.9,83.88,83.88,1300.0,55.4953,55.5019,55.4887,55.4887,1300.0
2007-08-27 11:55:00,83.91,83.91,83.87,83.87,3000.0,55.5086,55.5086,55.4821,55.4821,3000.0
2007-08-27 12:00:00,83.88,83.88,83.77,83.77,700.0,55.4887,55.4887,55.4159,55.4159,700.0
2007-08-27 12:05:00,83.78,83.8,83.78,83.79,5300.0,55.4226,55.4358,55.4226,55.4292,5300.0
2007-08-27 12:10:00,83.79,83.88,83.79,83.88,1800.0,55.4292,55.4887,55.4292,55.4887,1800.0
2007-08-27 12:15:00,83.9,83.93,83.89,83.93,6000.0,55.5019,55.5218,55.4953,55.5218,6000.0
2007-08-27 12:20:00,83.92,83.94,83.89,83.9,14700.0,55.5152,55.5284,55.4953,55.5019,14700.0
2007-08-27 12:25:00,83.9,83.91,83.88,83.89,6200.0,55.5019,55.5086,55.4887,55.4953,6200.0
2007-08-27 12:30:00,83.88,83.89,83.87,83.89,2100.0,55.4887,55.4953,55.4821,55.4953,2100.0
2007-08-27 12:35:00,83.9,83.97,83.9,83.94,7000.0,55.5019,55.5482,55.5019,55.5284,7000.0
2007-08-27 12:40:00,83.94,83.97,83.94,83.97,1900.0,55.5284,55.5482,55.5284,55.5482,1900.0
2007-08-27 12:45:00,83.96,83.97,83.89,83.89,5300.0,55.5416,55.5482,55.4953,55.4953,5300.0
2007-08-27 12:50:00,83.9,83.9,83.85,83.86,12400.0,55.5019,55.5019,55.4689,55.4755,12400.0
2007-08-27 12:55:00,83.85,83.87,83.82,83.83,15300.0,55.4689,55.4821,55.449,55.4556,15300.0
2007-08-27 13:00:00,83.84,83.95,83.84,83.91,48300.0,55.4623,55.535,55.4623,55.5086,48300.0
2007-08-27 13:05:00,83.91,84.45,83.9,84.04,59500.0,55.5086,55.8658,55.5019,55.5946,59500.0
2007-08-27 13:10:00,84.03,84.04,83.96,83.96,25400.0,55.5879,55.5946,55.5416,55.5416,25400.0
2007-08-27 13:15:00,83.94,83.96,83.92,83.94,21200.0,55.5284,55.5416,55.5152,55.5284,21200.0
2007-08-27 13:20:00,83.94,83.94,83.88,83.89,38300.0,55.5284,55.5284,55.4887,55.4953,38300.0
2007-08-27 13:25:00,83.89,83.94,83.87,83.94,2800.0,55.4953,55.5284,55.4821,55.5284,2800.0
2007-08-27 13:30:00,83.95,83.95,83.92,83.93,1600.0,55.535,55.535,55.5152,55.5218,1600.0
2007-08-27 13:35:00,83.92,83.92,83.77,83.77,15700.0,55.5152,55.5152,55.4159,55.4159,15700.0
2007-08-27 13:40:00,83.76,83.82,83.76,83.8,6400.0,55.4093,55.449,55.4093,55.4358,6400.0
2007-08-27 13:45:00,83.79,83.86,83.79,83.86,7500.0,55.4292,55.4755,55.4292,55.4755,7500.0
2007-08-27 13:50:00,83.83,83.86,83.69,83.74,19600.0,55.4556,55.4755,55.363,55.3961,19600.0
2007-08-27 13:55:00,83.72,83.8,83.72,83.8,5000.0,55.3829,55.4358,55.3829,55.4358,5000.0
2007-08-27 14:00:00,83.78,83.87,83.77,83.86,7700.0,55.4226,55.4821,55.4159,55.4755,7700.0
2007-08-27 14:05:00,83.84,83.89,83.8,83.82,6100.0,55.4623,55.4953,55.4358,55.449,6100.0
2007-08-27 14:10:00,83.83,83.93,83.82,83.92,23500.0,55.4556,55.5218,55.449,55.5152,23500.0
2007-08-27 14:15:00,83.92,83.92,83.86,83.89,20700.0,55.5152,55.5152,55.4755,55.4953,20700.0
2007-08-27 14:20:00,83.9,83.92,83.88,83.88,14300.0,55.5019,55.5152,55.4887,55.4887,14300.0
2007-08-27 14:25:00,83.89,83.9,83.88,83.9,15200.0,55.4953,55.5019,55.4887,55.5019,15200.0
2007-08-27 14:30:00,83.91,84.04,83.89,84.02,26100.0,55.5086,55.5946,55.4953,55.5813,26100.0
2007-08-27 14:35:00,84.0,84.07,83.97,84.03,13000.0,55.5681,55.6144,55.5482,55.5879,13000.0
2007-08-27 14:40:00,84.02,84.04,84.01,84.02,8800.0,55.5813,55.5946,55.5747,55.5813,8800.0
2007-08-27 14:45:00,84.02,84.02,83.93,83.94,11800.0,55.5813,55.5813,55.5218,55.5284,11800.0
2007-08-27 14:50:00,83.94,83.94,83.92,83.92,2300.0,55.5284,55.5284,55.5152,55.5152,2300.0
2007-08-27 14:55:00,83.93,83.94,83.79,83.85,35400.0,55.5218,55.5284,55.4292,55.4689,35400.0
2007-08-27 15:00:00,83.86,83.87,83.8,83.86,23500.0,55.4755,55.4821,55.4358,55.4755,23500.0
2007-08-27 15:05:00,83.83,83.87,83.81,83.84,5500.0,55.4556,55.4821,55.4424,55.4623,5500.0
2007-08-27 15:10:00,83.82,83.9,83.82,83.87,9800.0,55.449,55.5019,55.449,55.4821,9800.0
2007-08-27 15:15:00,83.89,83.9,83.73,83.81,20100.0,55.4953,55.5019,55.3895,55.4424,20100.0
2007-08-27 15:20:00,83.79,83.82,83.75,83.8,12900.0,55.4292,55.449,55.4027,55.4358,12900.0
2007-08-27 15:25:00,83.8,83.86,83.79,83.79,7600.0,55.4358,55.4755,55.4292,55.4292,7600.0
2007-08-27 15:30:00,83.79,83.91,83.79,83.85,35600.0,55.4292,55.5086,55.4292,55.4689,35600.0
2007-08-27 15:35:00,83.85,83.86,83.78,83.8,4300.0,55.4689,55.4755,55.4226,55.4358,4300.0
2007-08-27 15:40:00,83.84,83.92,83.84,83.88,5800.0,55.4623,55.5152,55.4623,55.4887,5800.0
2007-08-27 15:45:00,83.87,83.89,83.82,83.82,8400.0,55.4821,55.4953,55.449,55.449,8400.0
2007-08-27 15:50:00,83.82,83.82,83.65,83.69,29700.0,55.449,55.449,55.3366,55.363,29700.0
2007-08-27 15:55:00,83.66,83.71,83.55,83.59,29000.0,55.3432,55.3763,55.2704,55.2969,29000.0
2007-08-27 16:00:00,83.6,83.6,83.52,83.52,700.0,55.3035,55.3035,55.2506,55.2506,700.0
2007-08-27 16:05:00,83.5,83.5,83.5,83.5,200.0,55.2373,55.2373,55.2373,55.2373,200.0
2007-08-27 16:10:00,83.5,83.5,83.5,83.5,0.0,55.2373,55.2373,55.2373,55.2373,0.0
2007-08-28 09:30:00,83.18,83.22,83.09,83.13,5800.0,55.0256,55.0521,54.9661,54.9926,5800.0
2007-08-28 09:35:00,83.15,83.15,83.06,83.08,23400.0,55.0058,55.0058,54.9463,54.9595,23400.0
2007-08-28 09:40:00,83.07,83.07,82.9,82.92,8000.0,54.9529,54.9529,54.8404,54.8536,8000.0
2007-08-28 09:45:00,82.9,82.94,82.88,82.92,9600.0,54.8404,54.8669,54.8272,54.8536,9600.0
2007-08-28 09:50:00,82.92,82.92,82.8,82.81,9200.0,54.8536,54.8536,54.7743,54.7809,9200.0
2007-08-28 09:55:00,82.82,82.86,82.78,82.84,5200.0,54.7875,54.814,54.761,54.8007,5200.0
2007-08-28 10:00:00,82.85,82.96,82.85,82.89,13700.0,54.8073,54.8801,54.8073,54.8338,13700.0
2007-08-28 10:05:00,82.85,82.87,82.7,82.72,24100.0,54.8073,54.8206,54.7081,54.7213,24100.0
2007-08-28 10:10:00,82.74,82.84,82.74,82.82,10200.0,54.7346,54.8007,54.7346,54.7875,10200.0
2007-08-28 10:15:00,82.85,82.88,82.83,82.86,7500.0,54.8073,54.8272,54.7941,54.814,7500.0
2007-08-28 10:20:00,82.88,82.95,82.87,82.89,16100.0,54.8272,54.8735,54.8206,54.8338,16100.0
2007-08-28 10:25:00,82.88,82.9,82.81,82.81,21000.0,54.8272,54.8404,54.7809,54.7809,21000.0
2007-08-28 10:30:00,82.78,82.86,82.78,82.84,16200.0,54.761,54.814,54.761,54.8007,16200.0
2007-08-28 10:35:00,82.84,82.85,82.77,82.85,13200.0,54.8007,54.8073,54.7544,54.8073,13200.0
2007-08-28 10:40:00,82.82,82.88,82.77,82.77,7200.0,54.7875,54.8272,54.7544,54.7544,7200.0
2007-08-28 10:45:00,82.78,82.78,82.64,82.69,8300.0,54.761,54.761,54.6684,54.7015,8300.0
2007-08-28 10:50:00,82.66,82.66,82.57,82.59,4200.0,54.6817,54.6817,54.6221,54.6353,4200.0
2007-08-28 10:55:00,82.61,82.69,82.61,82.66,18500.0,54.6486,54.7015,54.6486,54.6817,18500.0
2007-08-28 11:00:00,82.67,82.67,82.59,82.61,11100.0,54.6883,54.6883,54.6353,54.6486,11100.0
2007-08-28 11:05:00,82.6,82.7,82.6,82.62,20500.0,54.642,54.7081,54.642,54.6552,20500.0
2007-08-28 11:10:00,82.58,82.58,82.52,82.56,3500.0,54.6287,54.6287,54.589,54.6155,3500.0
2007-08-28 11:15:00,82.54,82.61,82.54,82.56,7200.0,54.6023,54.6486,54.6023,54.6155,7200.0
2007-08-28 11:20:00,82.55,82.55,82.48,82.52,12400.0,54.6089,54.6089,54.5626,54.589,12400.0
2007-08-28 11:25:00,82.53,82.58,82.49,82.56,7800.0,54.5957,54.6287,54.5692,54.6155,7800.0
2007-08-28 11:30:00,82.59,82.62,82.54,82.58,40700.0,54.6353,54.6552,54.6023,54.6287,40700.0
2007-08-28 11:35:00,82.56,82.56,82.42,82.42,6400.0,54.6155,54.6155,54.5229,54.5229,6400.0
2007-08-28 11:40:00,82.42,82.48,82.36,82.38,14900.0,54.5229,54.5626,54.4832,54.4964,14900.0
2007-08-28 11:45:00,82.38,82.4,82.34,82.37,23200.0,54.4964,54.5097,54.47,54.4898,23200.0
2007-08-28 11:50:00,82.35,82.42,82.34,82.39,12000.0,54.4766,54.5229,54.47,54.503,12000.0
2007-08-28 11:55:00,82.4,82.42,82.38,82.4,17600.0,54.5097,54.5229,54.4964,54.5097,17600.0
2007-08-28 12:00:00,82.42,82.46,82.41,82.46,15000.0,54.5229,54.5493,54.5163,54.5493,15000.0
2007-08-28 12:05:00,82.47,82.51,82.46,82.47,9300.0,54.556,54.5824,54.5493,54.556,9300.0
2007-08-28 12:10:00,82.46,82.49,82.43,82.49,4300.0,54.5493,54.5692,54.5295,54.5692,4300.0
2007-08-28 12:15:00,82.48,82.55,82.47,82.53,16400.0,54.5626,54.6089,54.556,54.5957,16400.0
2007-08-28 12:20:00,82.53,82.53,82.43,82.48,6200.0,54.5957,54.5957,54.5295,54.5626,6200.0
2007-08-28 12:25:00,82.49,82.5,82.47,82.49,7400.0,54.5692,54.5758,54.556,54.5692,7400.0
2007-08-28 12:30:00,82.52,82.58,82.52,82.56,19200.0,54.589,54.6287,54.589,54.6155,19200.0
2007-08-28 12:35:00,82.57,82.6,82.56,82.58,7300.0,54.6221,54.642,54.6155,54.6287,7300.0
2007-08-28 12:40:00,82.57,82.59,82.53,82.57,7100.0,54.6221,54.6353,54.5957,54.6221,7100.0
2007-08-28 12:45:00,82.57,82.57,82.55,82.57,4700.0,54.6221,54.6221,54.6089,54.6221,4700.0
2007-08-28 12:50:00,82.57,82.67,82.57,82.65,8700.0,54.6221,54.6883,54.6221,54.675,8700.0
2007-08-28 12:55:00,82.64,82.64,82.57,82.59,6000.0,54.6684,54.6684,54.6221,54.6353,6000.0
2007-08-28 13:00:00,82.59,82.59,82.55,82.56,6400.0,54.6353,54.6353,54.6089,54.6155,6400.0
2007-08-28 13:05:00,82.57,82.58,82.49,82.49,6200.0,54.6221,54.6287,54.5692,54.5692,6200.0
2007-08-28 13:10:00,82.49,82.53,82.48,82.48,9600.0,54.5692,54.5957,54.5626,54.5626,9600.0
2007-08-28 13:15:00,82.47,82.5,82.45,82.5,4900.0,54.556,54.5758,54.5427,54.5758,4900.0
2007-08-28 13:20:00,82.48,82.52,82.47,82.48,10600.0,54.5626,54.589,54.556,54.5626,10600.0
2007-08-28 13:25:00,82.5,82.55,82.49,82.53,14400.0,54.5758,54.6089,54.5692,54.5957,14400.0
2007-08-28 13:30:00,82.52,82.54,82.49,82.49,2000.0,54.589,54.6023,54.5692,54.5692,2000.0
2007-08-28 13:35:00,82.5,82.62,82.5,82.62,20000.0,54.5758,54.6552,54.5758,54.6552,20000.0
2007-08-28 13:40:00,82.6,82.62,82.59,82.62,8500.0,54.642,54.6552,54.6353,54.6552,8500.0
2007-08-28 13:45:00,82.63,82.63,82.58,82.6,3500.0,54.6618,54.6618,54.6287,54.642,3500.0
2007-08-28 13:50:00,82.61,82.61,82.58,82.6,3500.0,54.6486,54.6486,54.6287,54.642,3500.0
2007-08-28 13:55:00,82.61,82.63,82.59,82.63,1100.0,54.6486,54.6618,54.6353,54.6618,1100.0
2007-08-28 14:00:00,82.64,82.66,82.46,82.46,42600.0,54.6684,54.6817,54.5493,54.5493,42600.0
2007-08-28 14:05:00,82.44,82.55,82.39,82.46,34600.0,54.5361,54.6089,54.503,54.5493,34600.0
2007-08-28 14:10:00,82.48,82.51,82.36,82.38,12100.0,54.5626,54.5824,54.4832,54.4964,12100.0
2007-08-28 14:15:00,82.4,82.42,82.33,82.33,15800.0,54.5097,54.5229,54.4633,54.4633,15800.0
2007-08-28 14:20:00,82.34,82.47,82.31,82.43,22600.0,54.47,54.556,54.4501,54.5295,22600.0
2007-08-28 14:25:00,82.39,82.47,82.39,82.47,6500.0,54.503,54.556,54.503,54.556,6500.0
2007-08-28 14:30:00,82.44,82.48,82.33,82.36,31200.0,54.5361,54.5626,54.4633,54.4832,31200.0
2007-08-28 14:35:00,82.37,82.37,82.25,82.25,21900.0,54.4898,54.4898,54.4104,54.4104,21900.0
2007-08-28 14:40:00,82.24,82.25,82.13,82.21,29900.0,54.4038,54.4104,54.331,54.384,29900.0
2007-08-28 14:45:00,82.22,82.25,82.17,82.17,3900.0,54.3906,54.4104,54.3575,54.3575,3900.0
2007-08-28 14:50:00,82.17,82.2,82.1,82.11,16200.0,54.3575,54.3773,54.3112,54.3178,16200.0
2007-08-28 14:55:00,82.12,82.16,82.07,82.16,10600.0,54.3244,54.3509,54.2914,54.3509,10600.0
2007-08-28 15:00:00,82.18,82.2,82.13,82.18,28300.0,54.3641,54.3773,54.331,54.3641,28300.0
2007-08-28 15:05:00,82.18,82.18,82.05,82.12,31300.0,54.3641,54.3641,54.2781,54.3244,31300.0
2007-08-28 15:10:00,82.1,82.16,82.08,82.14,22400.0,54.3112,54.3509,54.298,54.3377,22400.0
2007-08-28 15:15:00,82.11,82.16,82.09,82.12,6600.0,54.3178,54.3509,54.3046,54.3244,6600.0
2007-08-28 15:20:00,82.07,82.11,81.97,81.97,4700.0,54.2914,54.3178,54.2252,54.2252,4700.0
2007-08-28 15:25:00,81.99,82.0,81.91,81.91,15300.0,54.2384,54.245,54.1855,54.1855,15300.0
2007-08-28 15:30:00,81.89,81.89,81.82,81.83,14400.0,54.1723,54.1723,54.126,54.1326,14400.0
2007-08-28 15:35:00,81.82,81.83,81.76,81.79,6400.0,54.126,54.1326,54.0863,54.1061,6400.0
2007-08-28 15:40:00,81.79,81.79,81.65,81.71,26800.0,54.1061,54.1061,54.0135,54.0532,26800.0
2007-08-28 15:45:00,81.7,81.7,81.58,81.61,43000.0,54.0466,54.0466,53.9672,53.987,43000.0
2007-08-28 15:50:00,81.64,81.64,81.51,81.52,27700.0,54.0069,54.0069,53.9209,53.9275,27700.0
2007-08-28 15:55:00,81.52,81.65,81.51,81.65,26500.0,53.9275,54.0135,53.9209,54.0135,26500.0
2007-08-28 16:00:00,81.65,81.73,81.65,81.65,2100.0,54.0135,54.0664,54.0135,54.0135,2100.0
2007-08-28 16:05:00,81.65,81.65,81.65,81.65,0.0,54.0135,54.0135,54.0135,54.0135,0.0
2007-08-28 16:10:00,81.68,81.7,81.68,81.7,700.0,54.0334,54.0466,54.0334,54.0466,700.0
2007-08-29 09:30:00,82.04,82.23,81.94,82.19,17200.0,54.2715,54.3972,54.2054,54.3707,17200.0
2007-08-29 09:35:00,82.29,82.29,82.12,82.17,5800.0,54.4369,54.4369,54.3244,54.3575,5800.0
2007-08-29 09:40:00,82.19,82.2,82.06,82.06,24000.0,54.3707,54.3773,54.2847,54.2847,24000.0
2007-08-29 09:45:00,82.07,82.11,81.95,82.07,19200.0,54.2914,54.3178,54.212,54.2914,19200.0
2007-08-29 09:50:00,82.08,82.11,81.94,81.95,58800.0,54.298,54.3178,54.2054,54.212,58800.0
2007-08-29 09:55:00,81.95,81.97,81.88,81.93,19700.0,54.212,54.2252,54.1657,54.1987,19700.0
2007-08-29 10:00:00,81.89,81.92,81.82,81.83,14500.0,54.1723,54.1921,54.126,54.1326,14500.0
2007-08-29 10:05:00,81.82,81.87,81.78,81.8,6700.0,54.126,54.159,54.0995,54.1127,6700.0
2007-08-29 10:10:00,81.81,81.83,81.7,81.71,6800.0,54.1194,54.1326,54.0466,54.0532,6800.0
2007-08-29 10:15:00,81.74,81.83,81.73,81.79,19000.0,54.073,54.1326,54.0664,54.1061,19000.0
2007-08-29 10:20:00,81.81,82.0,81.81,81.98,21900.0,54.1194,54.245,54.1194,54.2318,21900.0
2007-08-29 10:25:00,81.93,81.93,81.75,81.87,15900.0,54.1987,54.1987,54.0797,54.159,15900.0
2007-08-29 10:30:00,81.88,81.96,81.81,81.81,21700.0,54.1657,54.2186,54.1194,54.1194,21700.0
2007-08-29 10:35:00,81.84,81.84,81.75,81.83,2500.0,54.1392,54.1392,54.0797,54.1326,2500.0
2007-08-29 10:40:00,81.79,81.93,81.78,81.9,7800.0,54.1061,54.1987,54.0995,54.1789,7800.0
2007-08-29 10:45:00,81.91,81.96,81.85,81.9,17900.0,54.1855,54.2186,54.1458,54.1789,17900.0
2007-08-29 10:50:00,81.87,82.04,81.87,82.04,11700.0,54.159,54.2715,54.159,54.2715,11700.0
2007-08-29 10:55:00,82.05,82.17,82.0,82.14,8700.0,54.2781,54.3575,54.245,54.3377,8700.0
2007-08-29 11:00:00,82.14,82.3,82.13,82.3,5600.0,54.3377,54.4435,54.331,54.4435,5600.0
2007-08-29 11:05:00,82.28,82.33,82.25,82.29,13000.0,54.4303,54.4633,54.4104,54.4369,13000.0
2007-08-29 11:10:00,82.3,82.32,82.27,82.3,6300.0,54.4435,54.4567,54.4237,54.4435,6300.0
2007-08-29 11:15:00,82.25,82.3,82.23,82.28,62200.0,54.4104,54.4435,54.3972,54.4303,62200.0
2007-08-29 11:20:00,82.28,82.29,82.18,82.2,31600.0,54.4303,54.4369,54.3641,54.3773,31600.0
2007-08-29 11:25:00,82.19,82.25,82.17,82.22,12400.0,54.3707,54.4104,54.3575,54.3906,12400.0
2007-08-29 11:30:00,82.2,82.24,82.2,82.23,6500.0,54.3773,54.4038,54.3773,54.3972,6500.0
2007-08-29 11:35:00,82.25,82.44,82.24,82.38,14800.0,54.4104,54.5361,54.4038,54.4964,14800.0
2007-08-29 11:40:00,82.4,82.43,82.37,82.37,72800.0,54.5097,54.5295,54.4898,54.4898,72800.0
2007-08-29 11:45:00,82.37,82.5,82.37,82.46,27500.0,54.4898,54.5758,54.4898,54.5493,27500.0
2007-08-29 11:50:00,82.45,82.46,82.42,82.45,2500.0,54.5427,54.5493,54.5229,54.5427,2500.0
2007-08-29 11:55:00,82.43,82.58,82.43,82.48,24500.0,54.5295,54.6287,54.5295,54.5626,24500.0
2007-08-29 12:00:00,82.51,82.52,82.43,82.43,13600.0,54.5824,54.589,54.5295,54.5295,13600.0
2007-08-29 12:05:00,82.42,82.43,82.35,82.35,25000.0,54.5229,54.5295,54.4766,54.4766,25000.0
2007-08-29 12:10:00,82.36,82.43,82.36,82.41,33600.0,54.4832,54.5295,54.4832,54.5163,33600.0
2007-08-29 12:15:00,82.4,82.44,82.37,82.44,14800.0,54.5097,54.5361,54.4898,54.5361,14800.0
2007-08-29 12:20:00,82.44,82.48,82.43,82.45,2600.0,54.5361,54.5626,54.5295,54.5427,2600.0
2007-08-29 12:25:00,82.43,82.43,82.33,82.36,22900.0,54.5295,54.5295,54.4633,54.4832,22900.0
2007-08-29 12:30:00,82.33,82.37,82.33,82.34,30200.0,54.4633,54.4898,54.4633,54.47,30200.0
2007-08-29 12:35:00,82.34,82.39,82.27,82.32,23400.0,54.47,54.503,54.4237,54.4567,23400.0
2007-08-29 12:40:00,82.32,82.38,82.32,82.37,8200.0,54.4567,54.4964,54.4567,54.4898,8200.0
2007-08-29 12:45:00,82.36,82.36,82.29,82.33,16400.0,54.4832,54.4832,54.4369,54.4633,16400.0
2007-08-29 12:50:00,82.33,82.34,82.21,82.23,8400.0,54.4633,54.47,54.384,54.3972,8400.0
2007-08-29 12:55:00,82.23,82.23,82.14,82.19,2600.0,54.3972,54.3972,54.3377,54.3707,2600.0
2007-08-29 13:00:00,82.23,82.28,82.2,82.25,16200.0,54.3972,54.4303,54.3773,54.4104,16200.0
2007-08-29 13:05:00,82.25,82.31,82.25,82.25,9500.0,54.4104,54.4501,54.4104,54.4104,9500.0
2007-08-29 13:10:00,82.26,82.26,82.16,82.18,12100.0,54.417,54.417,54.3509,54.3641,12100.0
2007-08-29 13:15:00,82.18,82.22,82.09,82.09,11200.0,54.3641,54.3906,54.3046,54.3046,11200.0
2007-08-29 13:20:00,82.08,82.1,81.98,82.02,11900.0,54.298,54.3112,54.2318,54.2583,11900.0
2007-08-29 13:25:00,81.99,82.05,81.98,82.05,7100.0,54.2384,54.2781,54.2318,54.2781,7100.0
2007-08-29 13:30:00,82.03,82.13,82.03,82.08,9200.0,54.2649,54.331,54.2649,54.298,9200.0
2007-08-29 13:35:00,82.08,82.18,82.05,82.15,4600.0,54.298,54.3641,54.2781,54.3443,4600.0
2007-08-29 13:40:00,82.13,82.19,82.11,82.16,10600.0,54.331,54.3707,54.3178,54.3509,10600.0
2007-08-29 13:45:00,82.15,82.15,81.99,82.07,11400.0,54.3443,54.3443,54.2384,54.2914,11400.0
2007-08-29 13:50:00,82.08,82.12,82.05,82.1,4800.0,54.298,54.3244,54.2781,54.3112,4800.0
2007-08-29 13:55:00,82.1,82.22,82.1,82.18,10400.0,54.3112,54.3906,54.3112,54.3641,10400.0
2007-08-29 14:00:00,82.2,82.4,82.2,82.36,25900.0,54.3773,54.5097,54.3773,54.4832,25900.0
2007-08-29 14:05:00,82.35,82.45,82.35,82.39,17200.0,54.4766,54.5427,54.4766,54.503,17200.0
2007-08-29 14:10:00,82.37,82.49,82.36,82.39,15700.0,54.4898,54.5692,54.4832,54.503,15700.0
2007-08-29 14:15:00,82.41,82.45,82.34,82.34,85400.0,54.5163,54.5427,54.47,54.47,85400.0
2007-08-29 14:20:00,82.35,82.44,82.35,82.44,26500.0,54.4766,54.5361,54.4766,54.5361,26500.0
2007-08-29 14:25:00,82.44,82.44,82.39,82.41,11700.0,54.5361,54.5361,54.503,54.5163,11700.0
2007-08-29 14:30:00,82.4,82.67,82.38,82.61,31100.0,54.5097,54.6883,54.4964,54.6486,31100.0
2007-08-29 14:35:00,82.6,82.69,82.6,82.67,15300.0,54.642,54.7015,54.642,54.6883,15300.0
2007-08-29 14:40:00,82.63,82.64,82.56,82.58,25500.0,54.6618,54.6684,54.6155,54.6287,25500.0
2007-08-29 14:45:00,82.57,82.6,82.52,82.6,10700.0,54.6221,54.642,54.589,54.642,10700.0
2007-08-29 14:50:00,82.59,82.61,82.49,82.51,13500.0,54.6353,54.6486,54.5692,54.5824,13500.0
2007-08-29 14:55:00,82.52,82.59,82.5,82.53,25700.0,54.589,54.6353,54.5758,54.5957,25700.0
2007-08-29 15:00:00,82.53,82.69,82.53,82.6,37300.0,54.5957,54.7015,54.5957,54.642,37300.0
2007-08-29 15:05:00,82.62,82.81,82.58,82.79,56300.0,54.6552,54.7809,54.6287,54.7676,56300.0
2007-08-29 15:10:00,82.78,82.95,82.77,82.89,44100.0,54.761,54.8735,54.7544,54.8338,44100.0
2007-08-29 15:15:00,82.88,82.91,82.83,82.88,5400.0,54.8272,54.847,54.7941,54.8272,5400.0
2007-08-29 15:20:00,82.87,82.89,82.79,82.88,35700.0,54.8206,54.8338,54.7676,54.8272,35700.0
2007-08-29 15:25:00,82.86,82.92,82.83,82.92,7800.0,54.814,54.8536,54.7941,54.8536,7800.0
2007-08-29 15:30:00,82.96,83.01,82.93,82.99,11700.0,54.8801,54.9132,54.8603,54.9,11700.0
2007-08-29 15:35:00,82.98,83.12,82.97,83.1,25700.0,54.8933,54.986,54.8867,54.9727,25700.0
2007-08-29 15:40:00,83.11,83.17,83.06,83.06,20800.0,54.9793,55.019,54.9463,54.9463,20800.0
2007-08-29 15:45:00,83.08,83.15,83.06,83.09,21100.0,54.9595,55.0058,54.9463,54.9661,21100.0
2007-08-29 15:50:00,83.09,83.28,83.09,83.28,9800.0,54.9661,55.0918,54.9661,55.0918,9800.0
2007-08-29 15:55:00,83.29,83.29,83.23,83.26,16800.0,55.0984,55.0984,55.0587,55.0786,16800.0
2007-08-29 16:00:00,83.22,83.22,83.21,83.21,500.0,55.0521,55.0521,55.0455,55.0455,500.0
2007-08-29 16:05:00,83.21,83.21,83.21,83.21,0.0,55.0455,55.0455,55.0455,55.0455,0.0
2007-08-29 16:10:00,83.21,83.21,83.21,83.21,0.0,55.0455,55.0455,55.0455,55.0455,0.0
2007-08-30 09:30:00,82.52,82.57,82.48,82.57,9200.0,54.589,54.6221,54.5626,54.6221,9200.0
2007-08-30 09:35:00,82.53,82.67,82.49,82.67,12900.0,54.5957,54.6883,54.5692,54.6883,12900.0
2007-08-30 09:40:00,82.65,82.68,82.6,82.61,5300.0,54.675,54.6949,54.642,54.6486,5300.0
2007-08-30 09:45:00,82.66,82.77,82.63,82.75,9100.0,54.6817,54.7544,54.6618,54.7412,9100.0
2007-08-30 09:50:00,82.74,82.95,82.7,82.84,9800.0,54.7346,54.8735,54.7081,54.8007,9800.0
2007-08-30 09:55:00,82.86,82.93,82.75,82.77,15100.0,54.814,54.8603,54.7412,54.7544,15100.0
2007-08-30 10:00:00,82.76,82.85,82.64,82.71,18600.0,54.7478,54.8073,54.6684,54.7147,18600.0
2007-08-30 10:05:00,82.72,82.97,82.72,82.86,14500.0,54.7213,54.8867,54.7213,54.814,14500.0
2007-08-30 10:10:00,82.87,82.92,82.7,82.75,20500.0,54.8206,54.8536,54.7081,54.7412,20500.0
2007-08-30 10:15:00,82.74,82.8,82.71,82.79,4800.0,54.7346,54.7743,54.7147,54.7676,4800.0
2007-08-30 10:20:00,82.79,82.89,82.73,82.76,18300.0,54.7676,54.8338,54.728,54.7478,18300.0
2007-08-30 10:25:00,82.8,82.89,82.8,82.89,15200.0,54.7743,54.8338,54.7743,54.8338,15200.0
2007-08-30 10:30:00,82.86,82.95,82.82,82.82,9300.0,54.814,54.8735,54.7875,54.7875,9300.0
2007-08-30 10:35:00,82.84,82.87,82.72,82.72,7100.0,54.8007,54.8206,54.7213,54.7213,7100.0
2007-08-30 10:40:00,82.74,82.82,82.73,82.82,17800.0,54.7346,54.7875,54.728,54.7875,17800.0
2007-08-30 10:45:00,82.81,82.85,82.74,82.85,5200.0,54.7809,54.8073,54.7346,54.8073,5200.0
2007-08-30 10:50:00,82.84,82.99,82.84,82.92,10600.0,54.8007,54.9,54.8007,54.8536,10600.0
2007-08-30 10:55:00,82.89,82.91,82.85,82.88,19300.0,54.8338,54.847,54.8073,54.8272,19300.0
2007-08-30 11:00:00,82.91,83.05,82.89,83.0,13000.0,54.847,54.9396,54.8338,54.9066,13000.0
2007-08-30 11:05:00,82.98,83.0,82.95,82.99,11200.0,54.8933,54.9066,54.8735,54.9,11200.0
2007-08-30 11:10:00,82.98,83.19,82.97,83.15,17900.0,54.8933,55.0323,54.8867,55.0058,17900.0
2007-08-30 11:15:00,83.18,83.27,83.11,83.27,12400.0,55.0256,55.0852,54.9793,55.0852,12400.0
2007-08-30 11:20:00,83.28,83.37,83.24,83.29,19400.0,55.0918,55.1513,55.0653,55.0984,19400.0
2007-08-30 11:25:00,83.28,83.28,83.2,83.25,10100.0,55.0918,55.0918,55.0389,55.072,10100.0
2007-08-30 11:30:00,83.25,83.25,83.17,83.19,5800.0,55.072,55.072,55.019,55.0323,5800.0
2007-08-30 11:35:00,83.19,83.32,83.19,83.29,3200.0,55.0323,55.1183,55.0323,55.0984,3200.0
2007-08-30 11:40:00,83.3,83.36,83.25,83.36,6100.0,55.105,55.1447,55.072,55.1447,6100.0
2007-08-30 11:45:00,83.33,83.35,83.28,83.31,9700.0,55.1249,55.1381,55.0918,55.1116,9700.0
2007-08-30 11:50:00,83.31,83.31,83.18,83.2,11000.0,55.1116,55.1116,55.0256,55.0389,11000.0
2007-08-30 11:55:00,83.19,83.21,83.16,83.17,14300.0,55.0323,55.0455,55.0124,55.019,14300.0
2007-08-30 12:00:00,83.16,83.17,83.03,83.03,10200.0,55.0124,55.019,54.9264,54.9264,10200.0
2007-08-30 12:05:00,83.04,83.04,82.91,82.95,66700.0,54.933,54.933,54.847,54.8735,66700.0
2007-08-30 12:10:00,82.95,82.98,82.93,82.93,37800.0,54.8735,54.8933,54.8603,54.8603,37800.0
2007-08-30 12:15:00,82.9,82.98,82.7,82.73,26800.0,54.8404,54.8933,54.7081,54.728,26800.0
2007-08-30 12:20:00,82.69,82.94,82.6,82.82,37200.0,54.7015,54.8669,54.642,54.7875,37200.0
2007-08-30 12:25:00,82.79,82.91,82.74,82.83,24000.0,54.7676,54.847,54.7346,54.7941,24000.0
2007-08-30 12:30:00,82.83,83.02,82.77,83.0,23200.0,54.7941,54.9198,54.7544,54.9066,23200.0
2007-08-30 12:35:00,82.99,83.07,82.96,83.05,37400.0,54.9,54.9529,54.8801,54.9396,37400.0
2007-08-30 12:40:00,83.06,83.07,82.99,83.05,3000.0,54.9463,54.9529,54.9,54.9396,3000.0
2007-08-30 12:45:00,83.08,83.1,83.07,83.08,1500.0,54.9595,54.9727,54.9529,54.9595,1500.0
2007-08-30 12:50:00,83.07,83.1,83.05,83.1,14100.0,54.9529,54.9727,54.9396,54.9727,14100.0
2007-08-30 12:55:00,83.13,83.23,83.12,83.17,13700.0,54.9926,55.0587,54.986,55.019,13700.0
2007-08-30 13:00:00,83.16,83.2,83.13,83.15,15100.0,55.0124,55.0389,54.9926,55.0058,15100.0
2007-08-30 13:05:00,83.19,83.2,83.14,83.17,2900.0,55.0323,55.0389,54.9992,55.019,2900.0
2007-08-30 13:10:00,83.16,83.16,83.11,83.12,2200.0,55.0124,55.0124,54.9793,54.986,2200.0
2007-08-30 13:15:00,83.13,83.14,83.07,83.1,3800.0,54.9926,54.9992,54.9529,54.9727,3800.0
2007-08-30 13:20:00,83.11,83.11,83.05,83.05,2000.0,54.9793,54.9793,54.9396,54.9396,2000.0
2007-08-30 13:25:00,83.03,83.03,82.9,82.97,24900.0,54.9264,54.9264,54.8404,54.8867,24900.0
2007-08-30 13:30:00,82.96,82.96,82.83,82.83,5600.0,54.8801,54.8801,54.7941,54.7941,5600.0
2007-08-30 13:35:00,82.86,82.93,82.86,82.92,4700.0,54.814,54.8603,54.814,54.8536,4700.0
2007-08-30 13:40:00,82.93,82.93,82.81,82.9,13200.0,54.8603,54.8603,54.7809,54.8404,13200.0
2007-08-30 13:45:00,82.84,82.84,82.82,82.82,2500.0,54.8007,54.8007,54.7875,54.7875,2500.0
2007-08-30 13:50:00,82.8,82.91,82.73,82.86,19000.0,54.7743,54.847,54.728,54.814,19000.0
2007-08-30 13:55:00,82.86,82.98,82.85,82.98,7800.0,54.814,54.8933,54.8073,54.8933,7800.0
2007-08-30 14:00:00,83.01,83.04,83.01,83.04,700.0,54.9132,54.933,54.9132,54.933,700.0
2007-08-30 14:05:00,82.99,83.0,82.86,82.86,3400.0,54.9,54.9066,54.814,54.814,3400.0
2007-08-30 14:10:00,82.89,82.95,82.87,82.88,5900.0,54.8338,54.8735,54.8206,54.8272,5900.0
2007-08-30 14:15:00,82.92,82.94,82.83,82.83,8300.0,54.8536,54.8669,54.7941,54.7941,8300.0
2007-08-30 14:20:00,82.79,82.88,82.79,82.85,17800.0,54.7676,54.8272,54.7676,54.8073,17800.0
2007-08-30 14:25:00,82.86,82.88,82.72,82.72,47900.0,54.814,54.8272,54.7213,54.7213,47900.0
2007-08-30 14:30:00,82.71,82.77,82.64,82.65,17100.0,54.7147,54.7544,54.6684,54.675,17100.0
2007-08-30 14:35:00,82.68,82.79,82.68,82.7,16900.0,54.6949,54.7676,54.6949,54.7081,16900.0
2007-08-30 14:40:00,82.72,82.76,82.58,82.58,8100.0,54.7213,54.7478,54.6287,54.6287,8100.0
2007-08-30 14:45:00,82.58,82.64,82.44,82.53,8600.0,54.6287,54.6684,54.5361,54.5957,8600.0
2007-08-30 14:50:00,82.48,82.57,82.44,82.55,15800.0,54.5626,54.6221,54.5361,54.6089,15800.0
2007-08-30 14:55:00,82.55,82.6,82.46,82.58,13400.0,54.6089,54.642,54.5493,54.6287,13400.0
2007-08-30 15:00:00,82.55,82.68,82.55,82.66,6200.0,54.6089,54.6949,54.6089,54.6817,6200.0
2007-08-30 15:05:00,82.66,82.83,82.6,82.8,14600.0,54.6817,54.7941,54.642,54.7743,14600.0
2007-08-30 15:10:00,82.79,82.88,82.73,82.76,26500.0,54.7676,54.8272,54.728,54.7478,26500.0
2007-08-30 15:15:00,82.8,82.86,82.73,82.84,22400.0,54.7743,54.814,54.728,54.8007,22400.0
2007-08-30 15:20:00,82.85,82.97,82.78,82.95,24100.0,54.8073,54.8867,54.761,54.8735,24100.0
2007-08-30 15:25:00,82.92,82.97,82.77,82.83,21800.0,54.8536,54.8867,54.7544,54.7941,21800.0
2007-08-30 15:30:00,82.82,82.88,82.78,82.85,10400.0,54.7875,54.8272,54.761,54.8073,10400.0
2007-08-30 15:35:00,82.85,82.86,82.7,82.74,30400.0,54.8073,54.814,54.7081,54.7346,30400.0
2007-08-30 15:40:00,82.73,82.77,82.63,82.64,49400.0,54.728,54.7544,54.6618,54.6684,49400.0
2007-08-30 15:45:00,82.64,82.74,82.63,82.69,27300.0,54.6684,54.7346,54.6618,54.7015,27300.0
2007-08-30 15:50:00,82.68,82.81,82.65,82.8,25800.0,54.6949,54.7809,54.675,54.7743,25800.0
2007-08-30 15:55:00,82.76,82.83,82.71,82.78,46500.0,54.7478,54.7941,54.7147,54.761,46500.0
2007-08-30 16:00:00,82.77,82.77,82.75,82.75,7900.0,54.7544,54.7544,54.7412,54.7412,7900.0
2007-08-30 16:05:00,82.69,82.76,82.69,82.69,4200.0,54.7015,54.7478,54.7015,54.7015,4200.0
2007-08-30 16:10:00,82.74,82.8,82.74,82.78,3600.0,54.7346,54.7743,54.7346,54.761,3600.0
2007-08-31 09:30:00,83.76,83.8,83.65,83.74,15900.0,55.4093,55.4358,55.3366,55.3961,15900.0
2007-08-31 09:35:00,83.68,83.73,83.62,83.66,6800.0,55.3564,55.3895,55.3167,55.3432,6800.0
2007-08-31 09:40:00,83.65,83.68,83.59,83.59,13400.0,55.3366,55.3564,55.2969,55.2969,13400.0
2007-08-31 09:45:00,83.59,83.67,83.55,83.66,20600.0,55.2969,55.3498,55.2704,55.3432,20600.0
2007-08-31 09:50:00,83.66,83.78,83.66,83.69,7400.0,55.3432,55.4226,55.3432,55.363,7400.0
2007-08-31 09:55:00,83.67,83.73,83.63,83.71,31600.0,55.3498,55.3895,55.3233,55.3763,31600.0
2007-08-31 10:00:00,83.77,83.9,83.26,83.37,130500.0,55.4159,55.5019,55.0786,55.1513,130500.0
2007-08-31 10:05:00,83.37,83.57,83.37,83.39,38500.0,55.1513,55.2836,55.1513,55.1646,38500.0
2007-08-31 10:10:00,83.38,83.47,83.26,83.32,16700.0,55.1579,55.2175,55.0786,55.1183,16700.0
2007-08-31 10:15:00,83.27,83.47,83.26,83.44,28200.0,55.0852,55.2175,55.0786,55.1976,28200.0
2007-08-31 10:20:00,83.45,83.52,83.37,83.44,5900.0,55.2043,55.2506,55.1513,55.1976,5900.0
2007-08-31 10:25:00,83.45,83.51,83.32,83.46,9600.0,55.2043,55.2439,55.1183,55.2109,9600.0
2007-08-31 10:30:00,83.47,83.61,83.4,83.59,11300.0,55.2175,55.3101,55.1712,55.2969,11300.0
2007-08-31 10:35:00,83.58,83.66,83.57,83.59,6800.0,55.2903,55.3432,55.2836,55.2969,6800.0
2007-08-31 10:40:00,83.55,83.6,83.5,83.51,14900.0,55.2704,55.3035,55.2373,55.2439,14900.0
2007-08-31 10:45:00,83.48,83.53,83.46,83.48,3500.0,55.2241,55.2572,55.2109,55.2241,3500.0
2007-08-31 10:50:00,83.47,83.58,83.42,83.58,5600.0,55.2175,55.2903,55.1844,55.2903,5600.0
2007-08-31 10:55:00,83.56,83.56,83.41,83.41,5400.0,55.277,55.277,55.1778,55.1778,5400.0
2007-08-31 11:00:00,83.43,83.53,83.34,83.42,9200.0,55.191,55.2572,55.1315,55.1844,9200.0
2007-08-31 11:05:00,83.41,83.43,83.17,83.19,9000.0,55.1778,55.191,55.019,55.0323,9000.0
2007-08-31 11:10:00,83.16,83.35,83.12,83.34,11600.0,55.0124,55.1381,54.986,55.1315,11600.0
2007-08-31 11:15:00,83.36,83.42,83.16,83.3,15600.0,55.1447,55.1844,55.0124,55.105,15600.0
2007-08-31 11:20:00,83.26,83.26,83.15,83.19,12500.0,55.0786,55.0786,55.0058,55.0323,12500.0
2007-08-31 11:25:00,83.21,83.3,83.19,83.3,22000.0,55.0455,55.105,55.0323,55.105,22000.0
2007-08-31 11:30:00,83.33,83.45,83.31,83.45,19700.0,55.1249,55.2043,55.1116,55.2043,19700.0
2007-08-31 11:35:00,83.45,83.5,83.39,83.5,43500.0,55.2043,55.2373,55.1646,55.2373,43500.0
2007-08-31 11:40:00,83.5,83.53,83.44,83.45,19400.0,55.2373,55.2572,55.1976,55.2043,19400.0
2007-08-31 11:45:00,83.48,83.55,83.42,83.55,4500.0,55.2241,55.2704,55.1844,55.2704,4500.0
2007-08-31 11:50:00,83.53,83.62,83.52,83.59,17700.0,55.2572,55.3167,55.2506,55.2969,17700.0
2007-08-31 11:55:00,83.58,83.73,83.57,83.63,23200.0,55.2903,55.3895,55.2836,55.3233,23200.0
2007-08-31 12:00:00,83.64,83.64,83.59,83.59,2400.0,55.3299,55.3299,55.2969,55.2969,2400.0
2007-08-31 12:05:00,83.61,83.62,83.57,83.6,4100.0,55.3101,55.3167,55.2836,55.3035,4100.0
2007-08-31 12:10:00,83.6,83.64,83.6,83.64,600.0,55.3035,55.3299,55.3035,55.3299,600.0
2007-08-31 12:15:00,83.59,83.67,83.57,83.67,800.0,55.2969,55.3498,55.2836,55.3498,800.0
2007-08-31 12:20:00,83.7,83.8,83.7,83.78,2300.0,55.3696,55.4358,55.3696,55.4226,2300.0
2007-08-31 12:25:00,83.78,83.78,83.74,83.77,8000.0,55.4226,55.4226,55.3961,55.4159,8000.0
2007-08-31 12:30:00,83.77,83.96,83.77,83.94,19500.0,55.4159,55.5416,55.4159,55.5284,19500.0
2007-08-31 12:35:00,83.95,84.01,83.92,83.98,7900.0,55.535,55.5747,55.5152,55.5549,7900.0
2007-08-31 12:40:00,84.01,84.04,83.98,83.99,5900.0,55.5747,55.5946,55.5549,55.5615,5900.0
2007-08-31 12:45:00,84.0,84.02,83.97,83.99,3500.0,55.5681,55.5813,55.5482,55.5615,3500.0
2007-08-31 12:50:00,83.99,84.0,83.88,83.9,5300.0,55.5615,55.5681,55.4887,55.5019,5300.0
2007-08-31 12:55:00,83.88,83.94,83.86,83.88,3800.0,55.4887,55.5284,55.4755,55.4887,3800.0
2007-08-31 13:00:00,83.91,83.91,83.8,83.83,6600.0,55.5086,55.5086,55.4358,55.4556,6600.0
2007-08-31 13:05:00,83.84,83.85,83.79,83.84,2300.0,55.4623,55.4689,55.4292,55.4623,2300.0
2007-08-31 13:10:00,83.84,83.86,83.84,83.86,900.0,55.4623,55.4755,55.4623,55.4755,900.0
2007-08-31 13:15:00,83.86,83.86,83.8,83.81,5100.0,55.4755,55.4755,55.4358,55.4424,5100.0
2007-08-31 13:20:00,83.78,83.81,83.76,83.78,5300.0,55.4226,55.4424,55.4093,55.4226,5300.0
2007-08-31 13:25:00,83.78,83.85,83.78,83.85,9600.0,55.4226,55.4689,55.4226,55.4689,9600.0
2007-08-31 13:30:00,83.85,83.86,83.7,83.74,4700.0,55.4689,55.4755,55.3696,55.3961,4700.0
2007-08-31 13:35:00,83.75,83.81,83.75,83.8,4300.0,55.4027,55.4424,55.4027,55.4358,4300.0
2007-08-31 13:40:00,83.79,83.81,83.75,83.75,5300.0,55.4292,55.4424,55.4027,55.4027,5300.0
2007-08-31 13:45:00,83.68,83.7,83.66,83.66,3100.0,55.3564,55.3696,55.3432,55.3432,3100.0
2007-08-31 13:50:00,83.65,83.72,83.62,83.71,1800.0,55.3366,55.3829,55.3167,55.3763,1800.0
2007-08-31 13:55:00,83.76,83.76,83.7,83.7,3000.0,55.4093,55.4093,55.3696,55.3696,3000.0
2007-08-31 14:00:00,83.79,83.8,83.74,83.75,99200.0,55.4292,55.4358,55.3961,55.4027,99200.0
2007-08-31 14:05:00,83.75,83.85,83.72,83.85,40100.0,55.4027,55.4689,55.3829,55.4689,40100.0
2007-08-31 14:10:00,83.86,83.86,83.77,83.77,2300.0,55.4755,55.4755,55.4159,55.4159,2300.0
2007-08-31 14:15:00,83.79,83.82,83.78,83.8,3100.0,55.4292,55.449,55.4226,55.4358,3100.0
2007-08-31 14:20:00,83.78,83.78,83.63,83.67,26800.0,55.4226,55.4226,55.3233,55.3498,26800.0
2007-08-31 14:25:00,83.67,83.7,83.64,83.7,5300.0,55.3498,55.3696,55.3299,55.3696,5300.0
2007-08-31 14:30:00,83.67,83.75,83.67,83.74,7800.0,55.3498,55.4027,55.3498,55.3961,7800.0
2007-08-31 14:35:00,83.73,83.76,83.67,83.71,25800.0,55.3895,55.4093,55.3498,55.3763,25800.0
2007-08-31 14:40:00,83.73,83.77,83.72,83.77,8600.0,55.3895,55.4159,55.3829,55.4159,8600.0
2007-08-31 14:45:00,83.76,83.78,83.72,83.76,17700.0,55.4093,55.4226,55.3829,55.4093,17700.0
2007-08-31 14:50:00,83.75,83.75,83.61,83.7,4300.0,55.4027,55.4027,55.3101,55.3696,4300.0
2007-08-31 14:55:00,83.7,83.7,83.67,83.67,2400.0,55.3696,55.3696,55.3498,55.3498,2400.0
2007-08-31 15:00:00,83.66,83.76,83.66,83.76,7000.0,55.3432,55.4093,55.3432,55.4093,7000.0
2007-08-31 15:05:00,83.77,83.83,83.77,83.82,5300.0,55.4159,55.4556,55.4159,55.449,5300.0
2007-08-31 15:10:00,83.81,83.88,83.81,83.83,21000.0,55.4424,55.4887,55.4424,55.4556,21000.0
2007-08-31 15:15:00,83.88,83.92,83.87,83.89,26300.0,55.4887,55.5152,55.4821,55.4953,26300.0
2007-08-31 15:20:00,83.89,83.9,83.76,83.78,7600.0,55.4953,55.5019,55.4093,55.4226,7600.0
2007-08-31 15:25:00,83.82,83.88,83.82,83.84,10000.0,55.449,55.4887,55.449,55.4623,10000.0
2007-08-31 15:30:00,83.89,83.95,83.88,83.93,10100.0,55.4953,55.535,55.4887,55.5218,10100.0
2007-08-31 15:35:00,83.94,84.07,83.94,84.01,20800.0,55.5284,55.6144,55.5284,55.5747,20800.0
2007-08-31 15:40:00,83.99,84.13,83.99,84.13,7200.0,55.5615,55.6541,55.5615,55.6541,7200.0
2007-08-31 15:45:00,84.11,84.11,83.93,83.93,29900.0,55.6409,55.6409,55.5218,55.5218,29900.0
2007-08-31 15:50:00,83.93,83.95,83.75,83.8,17500.0,55.5218,55.535,55.4027,55.4358,17500.0
2007-08-31 15:55:00,83.81,83.81,83.53,83.56,28500.0,55.4424,55.4424,55.2572,55.277,28500.0
2007-08-31 16:00:00,83.55,83.63,83.45,83.63,900.0,55.2704,55.3233,55.2043,55.3233,900.0
2007-08-31 16:05:00,83.63,83.68,83.61,83.66,7900.0,55.3233,55.3564,55.3101,55.3432,7900.0
2007-08-31 16:10:00,83.66,83.66,83.66,83.66,4600.0,55.3432,55.3432,55.3432,55.3432,4600.0
2007-09-04 09:30:00,83.45,83.57,83.43,83.5,135700.0,55.2043,55.2836,55.191,55.2373,135700.0
2007-09-04 09:35:00,83.55,83.6,83.53,83.59,71200.0,55.2704,55.3035,55.2572,55.2969,71200.0
2007-09-04 09:40:00,83.58,83.72,83.55,83.72,68100.0,55.2903,55.3829,55.2704,55.3829,68100.0
2007-09-04 09:45:00,83.73,83.82,83.68,83.76,53400.0,55.3895,55.449,55.3564,55.4093,53400.0
2007-09-04 09:50:00,83.76,83.79,83.73,83.74,117700.0,55.4093,55.4292,55.3895,55.3961,117700.0
2007-09-04 09:55:00,83.75,83.87,83.73,83.85,61900.0,55.4027,55.4821,55.3895,55.4689,61900.0
2007-09-04 10:00:00,83.85,84.02,83.79,83.97,136500.0,55.4689,55.5813,55.4292,55.5482,136500.0
2007-09-04 10:05:00,84.0,84.06,83.96,83.96,70500.0,55.5681,55.6078,55.5416,55.5416,70500.0
2007-09-04 10:10:00,83.98,84.0,83.94,84.0,95600.0,55.5549,55.5681,55.5284,55.5681,95600.0
2007-09-04 10:15:00,84.01,84.02,83.94,83.96,58500.0,55.5747,55.5813,55.5284,55.5416,58500.0
2007-09-04 10:20:00,83.97,84.05,83.91,83.94,51200.0,55.5482,55.6012,55.5086,55.5284,51200.0
2007-09-04 10:25:00,83.96,84.04,83.95,84.0,57100.0,55.5416,55.5946,55.535,55.5681,57100.0
2007-09-04 10:30:00,84.05,84.08,84.0,84.07,26300.0,55.6012,55.621,55.5681,55.6144,26300.0
2007-09-04 10:35:00,84.07,84.2,84.07,84.18,84100.0,55.6144,55.7004,55.6144,55.6872,84100.0
2007-09-04 10:40:00,84.17,84.21,84.11,84.11,54700.0,55.6806,55.707,55.6409,55.6409,54700.0
2007-09-04 10:45:00,84.12,84.25,84.12,84.21,213400.0,55.6475,55.7335,55.6475,55.707,213400.0
2007-09-04 10:50:00,84.22,84.24,84.19,84.22,94800.0,55.7136,55.7269,55.6938,55.7136,94800.0
2007-09-04 10:55:00,84.21,84.21,84.13,84.15,80300.0,55.707,55.707,55.6541,55.6673,80300.0
2007-09-04 11:00:00,84.15,84.15,84.07,84.07,122000.0,55.6673,55.6673,55.6144,55.6144,122000.0
2007-09-04 11:05:00,84.07,84.15,84.07,84.11,36400.0,55.6144,55.6673,55.6144,55.6409,36400.0
2007-09-04 11:10:00,84.11,84.12,84.06,84.09,47000.0,55.6409,55.6475,55.6078,55.6276,47000.0
2007-09-04 11:15:00,84.1,84.18,84.1,84.15,43100.0,55.6342,55.6872,55.6342,55.6673,43100.0
2007-09-04 11:20:00,84.17,84.29,84.13,84.26,39100.0,55.6806,55.7599,55.6541,55.7401,39100.0
2007-09-04 11:25:00,84.24,84.24,84.14,84.18,53100.0,55.7269,55.7269,55.6607,55.6872,53100.0
2007-09-04 11:30:00,84.18,84.21,84.16,84.21,21800.0,55.6872,55.707,55.6739,55.707,21800.0
2007-09-04 11:35:00,84.2,84.25,84.18,84.25,22300.0,55.7004,55.7335,55.6872,55.7335,22300.0
2007-09-04 11:40:00,84.22,84.23,84.17,84.21,112400.0,55.7136,55.7202,55.6806,55.707,112400.0
2007-09-04 11:45:00,84.19,84.22,84.17,84.17,3900.0,55.6938,55.7136,55.6806,55.6806,3900.0
2007-09-04 11:50:00,84.18,84.2,84.16,84.18,44900.0,55.6872,55.7004,55.6739,55.6872,44900.0
2007-09-04 11:55:00,84.18,84.18,84.12,84.12,16800.0,55.6872,55.6872,55.6475,55.6475,16800.0
2007-09-04 12:00:00,84.14,84.17,84.07,84.08,11100.0,55.6607,55.6806,55.6144,55.621,11100.0
2007-09-04 12:05:00,84.09,84.13,84.08,84.12,9300.0,55.6276,55.6541,55.621,55.6475,9300.0
2007-09-04 12:10:00,84.14,84.15,84.11,84.13,18000.0,55.6607,55.6673,55.6409,55.6541,18000.0
2007-09-04 12:15:00,84.11,84.12,84.07,84.12,24400.0,55.6409,55.6475,55.6144,55.6475,24400.0
2007-09-04 12:20:00,84.11,84.16,84.09,84.13,22100.0,55.6409,55.6739,55.6276,55.6541,22100.0
2007-09-04 12:25:00,84.14,84.17,84.14,84.17,6200.0,55.6607,55.6806,55.6607,55.6806,6200.0
2007-09-04 12:30:00,84.16,84.2,84.16,84.2,3500.0,55.6739,55.7004,55.6739,55.7004,3500.0
2007-09-04 12:35:00,84.19,84.23,84.15,84.15,23400.0,55.6938,55.7202,55.6673,55.6673,23400.0
2007-09-04 12:40:00,84.16,84.23,84.16,84.23,5300.0,55.6739,55.7202,55.6739,55.7202,5300.0
2007-09-04 12:45:00,84.22,84.26,84.18,84.18,26800.0,55.7136,55.7401,55.6872,55.6872,26800.0
2007-09-04 12:50:00,84.22,84.22,84.18,84.19,2600.0,55.7136,55.7136,55.6872,55.6938,2600.0
2007-09-04 12:55:00,84.19,84.22,84.14,84.15,13300.0,55.6938,55.7136,55.6607,55.6673,13300.0
2007-09-04 13:00:00,84.16,84.19,84.1,84.16,24000.0,55.6739,55.6938,55.6342,55.6739,24000.0
2007-09-04 13:05:00,84.16,84.18,84.15,84.18,8500.0,55.6739,55.6872,55.6673,55.6872,8500.0
2007-09-04 13:10:00,84.16,84.39,84.16,84.34,24000.0,55.6739,55.8261,55.6739,55.793,24000.0
2007-09-04 13:15:00,84.34,84.37,84.32,84.32,33300.0,55.793,55.8129,55.7798,55.7798,33300.0
2007-09-04 13:20:00,84.32,84.38,84.32,84.34,51200.0,55.7798,55.8195,55.7798,55.793,51200.0
2007-09-04 13:25:00,84.34,84.34,84.28,84.29,13900.0,55.793,55.793,55.7533,55.7599,13900.0
2007-09-04 13:30:00,84.3,84.3,84.28,84.29,12600.0,55.7666,55.7666,55.7533,55.7599,12600.0
2007-09-04 13:35:00,84.28,84.28,84.22,84.23,42100.0,55.7533,55.7533,55.7136,55.7202,42100.0
2007-09-04 13:40:00,84.24,84.25,84.22,84.24,12100.0,55.7269,55.7335,55.7136,55.7269,12100.0
2007-09-04 13:45:00,84.25,84.35,84.25,84.31,123900.0,55.7335,55.7996,55.7335,55.7732,123900.0
2007-09-04 13:50:00,84.31,84.36,84.28,84.29,38900.0,55.7732,55.8062,55.7533,55.7599,38900.0
2007-09-04 13:55:00,84.31,84.33,84.27,84.27,69500.0,55.7732,55.7864,55.7467,55.7467,69500.0
2007-09-04 14:00:00,84.29,84.29,84.25,84.27,18800.0,55.7599,55.7599,55.7335,55.7467,18800.0
2007-09-04 14:05:00,84.27,84.3,84.23,84.24,38200.0,55.7467,55.7666,55.7202,55.7269,38200.0
2007-09-04 14:10:00,84.26,84.3,84.25,84.29,65400.0,55.7401,55.7666,55.7335,55.7599,65400.0
2007-09-04 14:15:00,84.29,84.34,84.27,84.33,95000.0,55.7599,55.793,55.7467,55.7864,95000.0
2007-09-04 14:20:00,84.35,84.39,84.32,84.35,41900.0,55.7996,55.8261,55.7798,55.7996,41900.0
2007-09-04 14:25:00,84.36,84.4,84.35,84.39,83700.0,55.8062,55.8327,55.7996,55.8261,83700.0
2007-09-04 14:30:00,84.39,84.48,84.39,84.45,82800.0,55.8261,55.8856,55.8261,55.8658,82800.0
2007-09-04 14:35:00,84.46,84.49,84.46,84.49,29800.0,55.8724,55.8922,55.8724,55.8922,29800.0
2007-09-04 14:40:00,84.49,84.51,84.46,84.51,34200.0,55.8922,55.9055,55.8724,55.9055,34200.0
2007-09-04 14:45:00,84.51,84.52,84.47,84.49,55400.0,55.9055,55.9121,55.879,55.8922,55400.0
2007-09-04 14:50:00,84.51,84.52,84.5,84.5,49700.0,55.9055,55.9121,55.8989,55.8989,49700.0
2007-09-04 14:55:00,84.5,84.54,84.49,84.54,76800.0,55.8989,55.9253,55.8922,55.9253,76800.0
2007-09-04 15:00:00,84.54,84.59,84.54,84.56,22400.0,55.9253,55.9584,55.9253,55.9385,22400.0
2007-09-04 15:05:00,84.55,84.64,84.54,84.62,20700.0,55.9319,55.9915,55.9253,55.9782,20700.0
2007-09-04 15:10:00,84.62,84.67,84.61,84.61,33000.0,55.9782,56.0113,55.9716,55.9716,33000.0
2007-09-04 15:15:00,84.63,84.7,84.62,84.68,41800.0,55.9849,56.0312,55.9782,56.0179,41800.0
2007-09-04 15:20:00,84.68,84.77,84.67,84.74,36300.0,56.0179,56.0775,56.0113,56.0576,36300.0
2007-09-04 15:25:00,84.75,84.83,84.74,84.83,34700.0,56.0642,56.1172,56.0576,56.1172,34700.0
2007-09-04 15:30:00,84.83,84.88,84.8,84.87,57300.0,56.1172,56.1502,56.0973,56.1436,57300.0
2007-09-04 15:35:00,84.86,84.86,84.74,84.76,46500.0,56.137,56.137,56.0576,56.0709,46500.0
2007-09-04 15:40:00,84.76,84.77,84.54,84.56,74300.0,56.0709,56.0775,55.9253,55.9385,74300.0
2007-09-04 15:45:00,84.55,84.57,84.5,84.52,187000.0,55.9319,55.9452,55.8989,55.9121,187000.0
2007-09-04 15:50:00,84.52,84.53,84.47,84.48,199000.0,55.9121,55.9187,55.879,55.8856,199000.0
2007-09-04 15:55:00,84.47,84.55,84.42,84.5,53600.0,55.879,55.9319,55.8459,55.8989,53600.0
2007-09-04 16:00:00,84.48,84.55,84.36,84.49,19100.0,55.8856,55.9319,55.8062,55.8922,19100.0
2007-09-04 16:05:00,84.44,84.44,84.44,84.44,2900.0,55.8592,55.8592,55.8592,55.8592,2900.0
2007-09-04 16:10:00,84.42,84.42,84.42,84.42,100.0,55.8459,55.8459,55.8459,55.8459,100.0
2007-09-05 09:30:00,84.01,84.01,83.85,83.91,20200.0,55.5747,55.5747,55.4689,55.5086,20200.0
2007-09-05 09:35:00,83.85,84.01,83.85,83.86,13200.0,55.4689,55.5747,55.4689,55.4755,13200.0
2007-09-05 09:40:00,83.88,83.89,83.71,83.75,10500.0,55.4887,55.4953,55.3763,55.4027,10500.0
2007-09-05 09:45:00,83.76,83.89,83.75,83.82,40300.0,55.4093,55.4953,55.4027,55.449,40300.0
2007-09-05 09:50:00,83.83,83.86,83.77,83.84,11700.0,55.4556,55.4755,55.4159,55.4623,11700.0
2007-09-05 09:55:00,83.84,83.84,83.69,83.7,11800.0,55.4623,55.4623,55.363,55.3696,11800.0
2007-09-05 10:00:00,83.69,83.69,83.39,83.55,48700.0,55.363,55.363,55.1646,55.2704,48700.0
2007-09-05 10:05:00,83.53,83.58,83.41,83.45,22300.0,55.2572,55.2903,55.1778,55.2043,22300.0
2007-09-05 10:10:00,83.45,83.5,83.29,83.37,8800.0,55.2043,55.2373,55.0984,55.1513,8800.0
2007-09-05 10:15:00,83.33,83.43,83.27,83.43,7600.0,55.1249,55.191,55.0852,55.191,7600.0
2007-09-05 10:20:00,83.41,83.46,83.35,83.44,6300.0,55.1778,55.2109,55.1381,55.1976,6300.0
2007-09-05 10:25:00,83.43,83.48,83.41,83.46,2600.0,55.191,55.2241,55.1778,55.2109,2600.0
2007-09-05 10:30:00,83.47,83.47,83.38,83.45,5200.0,55.2175,55.2175,55.1579,55.2043,5200.0
2007-09-05 10:35:00,83.46,83.59,83.41,83.56,23400.0,55.2109,55.2969,55.1778,55.277,23400.0
2007-09-05 10:40:00,83.56,83.56,83.48,83.53,8500.0,55.277,55.277,55.2241,55.2572,8500.0
2007-09-05 10:45:00,83.54,83.62,83.51,83.54,9700.0,55.2638,55.3167,55.2439,55.2638,9700.0
2007-09-05 10:50:00,83.56,83.63,83.54,83.6,15100.0,55.277,55.3233,55.2638,55.3035,15100.0
2007-09-05 10:55:00,83.61,83.61,83.53,83.54,6100.0,55.3101,55.3101,55.2572,55.2638,6100.0
2007-09-05 11:00:00,83.53,83.53,83.42,83.42,4600.0,55.2572,55.2572,55.1844,55.1844,4600.0
2007-09-05 11:05:00,83.41,83.5,83.34,83.43,35400.0,55.1778,55.2373,55.1315,55.191,35400.0
2007-09-05 11:10:00,83.42,83.45,83.36,83.45,12700.0,55.1844,55.2043,55.1447,55.2043,12700.0
2007-09-05 11:15:00,83.44,83.49,83.42,83.49,6200.0,55.1976,55.2307,55.1844,55.2307,6200.0
2007-09-05 11:20:00,83.5,83.5,83.38,83.38,2300.0,55.2373,55.2373,55.1579,55.1579,2300.0
2007-09-05 11:25:00,83.38,83.41,83.34,83.39,20100.0,55.1579,55.1778,55.1315,55.1646,20100.0
2007-09-05 11:30:00,83.38,83.38,83.28,83.28,3100.0,55.1579,55.1579,55.0918,55.0918,3100.0
2007-09-05 11:35:00,83.28,83.31,83.23,83.24,4400.0,55.0918,55.1116,55.0587,55.0653,4400.0
2007-09-05 11:40:00,83.23,83.3,83.2,83.27,10400.0,55.0587,55.105,55.0389,55.0852,10400.0
2007-09-05 11:45:00,83.26,83.26,83.22,83.26,4000.0,55.0786,55.0786,55.0521,55.0786,4000.0
2007-09-05 11:50:00,83.26,83.29,83.23,83.29,4000.0,55.0786,55.0984,55.0587,55.0984,4000.0
2007-09-05 11:55:00,83.32,83.41,83.32,83.41,5000.0,55.1183,55.1778,55.1183,55.1778,5000.0
2007-09-05 12:00:00,83.39,83.42,83.37,83.41,22400.0,55.1646,55.1844,55.1513,55.1778,22400.0
2007-09-05 12:05:00,83.4,83.4,83.37,83.4,7200.0,55.1712,55.1712,55.1513,55.1712,7200.0
2007-09-05 12:10:00,83.41,83.49,83.41,83.49,9600.0,55.1778,55.2307,55.1778,55.2307,9600.0
2007-09-05 12:15:00,83.5,83.5,83.43,83.43,3900.0,55.2373,55.2373,55.191,55.191,3900.0
2007-09-05 12:20:00,83.46,83.5,83.46,83.5,3300.0,55.2109,55.2373,55.2109,55.2373,3300.0
2007-09-05 12:25:00,83.51,83.59,83.51,83.56,1600.0,55.2439,55.2969,55.2439,55.277,1600.0
2007-09-05 12:30:00,83.53,83.53,83.48,83.5,5100.0,55.2572,55.2572,55.2241,55.2373,5100.0
2007-09-05 12:35:00,83.49,83.55,83.49,83.55,6600.0,55.2307,55.2704,55.2307,55.2704,6600.0
2007-09-05 12:40:00,83.54,83.54,83.5,83.51,2000.0,55.2638,55.2638,55.2373,55.2439,2000.0
2007-09-05 12:45:00,83.55,83.55,83.44,83.52,7800.0,55.2704,55.2704,55.1976,55.2506,7800.0
2007-09-05 12:50:00,83.52,83.52,83.46,83.46,600.0,55.2506,55.2506,55.2109,55.2109,600.0
2007-09-05 12:55:00,83.5,83.56,83.49,83.56,3100.0,55.2373,55.277,55.2307,55.277,3100.0
2007-09-05 13:00:00,83.54,83.64,83.54,83.58,6500.0,55.2638,55.3299,55.2638,55.2903,6500.0
2007-09-05 13:05:00,83.53,83.58,83.53,83.57,8600.0,55.2572,55.2903,55.2572,55.2836,8600.0
2007-09-05 13:10:00,83.56,83.63,83.55,83.57,12200.0,55.277,55.3233,55.2704,55.2836,12200.0
2007-09-05 13:15:00,83.57,83.64,83.57,83.58,3700.0,55.2836,55.3299,55.2836,55.2903,3700.0
2007-09-05 13:20:00,83.56,83.56,83.45,83.48,11100.0,55.277,55.277,55.2043,55.2241,11100.0
2007-09-05 13:25:00,83.48,83.52,83.46,83.46,4600.0,55.2241,55.2506,55.2109,55.2109,4600.0
2007-09-05 13:30:00,83.44,83.47,83.35,83.39,8400.0,55.1976,55.2175,55.1381,55.1646,8400.0
2007-09-05 13:35:00,83.37,83.47,83.34,83.45,6100.0,55.1513,55.2175,55.1315,55.2043,6100.0
2007-09-05 13:40:00,83.48,83.48,83.39,83.39,4400.0,55.2241,55.2241,55.1646,55.1646,4400.0
2007-09-05 13:45:00,83.39,83.49,83.39,83.47,10000.0,55.1646,55.2307,55.1646,55.2175,10000.0
2007-09-05 13:50:00,83.48,83.49,83.47,83.49,3200.0,55.2241,55.2307,55.2175,55.2307,3200.0
2007-09-05 13:55:00,83.45,83.47,83.41,83.47,3500.0,55.2043,55.2175,55.1778,55.2175,3500.0
2007-09-05 14:00:00,83.48,83.58,83.25,83.28,42700.0,55.2241,55.2903,55.072,55.0918,42700.0
2007-09-05 14:05:00,83.29,83.4,83.25,83.35,25000.0,55.0984,55.1712,55.072,55.1381,25000.0
2007-09-05 14:10:00,83.35,83.35,83.28,83.3,8800.0,55.1381,55.1381,55.0918,55.105,8800.0
2007-09-05 14:15:00,83.32,83.4,83.24,83.26,17800.0,55.1183,55.1712,55.0653,55.0786,17800.0
2007-09-05 14:20:00,83.26,83.26,83.13,83.13,15300.0,55.0786,55.0786,54.9926,54.9926,15300.0
2007-09-05 14:25:00,83.17,83.21,83.15,83.2,20100.0,55.019,55.0455,55.0058,55.0389,20100.0
2007-09-05 14:30:00,83.21,83.34,83.2,83.27,40400.0,55.0455,55.1315,55.0389,55.0852,40400.0
2007-09-05 14:35:00,83.3,83.39,83.27,83.39,19700.0,55.105,55.1646,55.0852,55.1646,19700.0
2007-09-05 14:40:00,83.36,83.38,83.22,83.3,10300.0,55.1447,55.1579,55.0521,55.105,10300.0
2007-09-05 14:45:00,83.26,83.26,83.17,83.26,16500.0,55.0786,55.0786,55.019,55.0786,16500.0
2007-09-05 14:50:00,83.26,83.34,83.15,83.33,56400.0,55.0786,55.1315,55.0058,55.1249,56400.0
2007-09-05 14:55:00,83.33,83.47,83.33,83.44,53500.0,55.1249,55.2175,55.1249,55.1976,53500.0
2007-09-05 15:00:00,83.43,83.43,83.35,83.41,12600.0,55.191,55.191,55.1381,55.1778,12600.0
2007-09-05 15:05:00,83.38,83.52,83.38,83.48,16600.0,55.1579,55.2506,55.1579,55.2241,16600.0
2007-09-05 15:10:00,83.48,83.5,83.39,83.49,16000.0,55.2241,55.2373,55.1646,55.2307,16000.0
2007-09-05 15:15:00,83.48,83.56,83.44,83.52,31800.0,55.2241,55.277,55.1976,55.2506,31800.0
2007-09-05 15:20:00,83.53,83.56,83.4,83.48,60300.0,55.2572,55.277,55.1712,55.2241,60300.0
2007-09-05 15:25:00,83.44,83.45,83.4,83.42,11400.0,55.1976,55.2043,55.1712,55.1844,11400.0
2007-09-05 15:30:00,83.43,83.49,83.35,83.38,27800.0,55.191,55.2307,55.1381,55.1579,27800.0
2007-09-05 15:35:00,83.4,83.41,83.28,83.32,52800.0,55.1712,55.1778,55.0918,55.1183,52800.0
2007-09-05 15:40:00,83.31,83.5,83.31,83.48,65700.0,55.1116,55.2373,55.1116,55.2241,65700.0
2007-09-05 15:45:00,83.49,83.69,83.49,83.61,22600.0,55.2307,55.363,55.2307,55.3101,22600.0
2007-09-05 15:50:00,83.63,83.67,83.51,83.53,29400.0,55.3233,55.3498,55.2439,55.2572,29400.0
2007-09-05 15:55:00,83.56,83.56,83.43,83.48,27700.0,55.277,55.277,55.191,55.2241,27700.0
2007-09-05 16:00:00,83.49,83.54,83.45,83.45,15800.0,55.2307,55.2638,55.2043,55.2043,15800.0
2007-09-05 16:05:00,83.33,83.52,83.33,83.37,8000.0,55.1249,55.2506,55.1249,55.1513,8000.0
2007-09-05 16:10:00,83.46,83.46,83.46,83.46,3300.0,55.2109,55.2109,55.2109,55.2109,3300.0
2007-09-06 09:30:00,83.69,83.84,83.67,83.73,16300.0,55.363,55.4623,55.3498,55.3895,16300.0
2007-09-06 09:35:00,83.73,83.76,83.67,83.67,9800.0,55.3895,55.4093,55.3498,55.3498,9800.0
2007-09-06 09:40:00,83.66,83.72,83.63,83.68,4500.0,55.3432,55.3829,55.3233,55.3564,4500.0
2007-09-06 09:45:00,83.68,83.68,83.58,83.59,11800.0,55.3564,55.3564,55.2903,55.2969,11800.0
2007-09-06 09:50:00,83.59,83.62,83.42,83.42,19200.0,55.2969,55.3167,55.1844,55.1844,19200.0
2007-09-06 09:55:00,83.41,83.5,83.39,83.43,36900.0,55.1778,55.2373,55.1646,55.191,36900.0
2007-09-06 10:00:00,83.45,83.49,83.3,83.31,84100.0,55.2043,55.2307,55.105,55.1116,84100.0
2007-09-06 10:05:00,83.32,83.42,83.29,83.4,22900.0,55.1183,55.1844,55.0984,55.1712,22900.0
2007-09-06 10:10:00,83.41,83.45,83.38,83.39,12300.0,55.1778,55.2043,55.1579,55.1646,12300.0
2007-09-06 10:15:00,83.37,83.37,83.24,83.28,24900.0,55.1513,55.1513,55.0653,55.0918,24900.0
2007-09-06 10:20:00,83.29,83.29,83.18,83.28,18000.0,55.0984,55.0984,55.0256,55.0918,18000.0
2007-09-06 10:25:00,83.28,83.33,83.27,83.28,9900.0,55.0918,55.1249,55.0852,55.0918,9900.0
2007-09-06 10:30:00,83.26,83.37,83.24,83.37,23100.0,55.0786,55.1513,55.0653,55.1513,23100.0
2007-09-06 10:35:00,83.34,83.48,83.33,83.45,7900.0,55.1315,55.2241,55.1249,55.2043,7900.0
2007-09-06 10:40:00,83.46,83.5,83.43,83.43,14600.0,55.2109,55.2373,55.191,55.191,14600.0
2007-09-06 10:45:00,83.44,83.5,83.42,83.44,5000.0,55.1976,55.2373,55.1844,55.1976,5000.0
2007-09-06 10:50:00,83.45,83.58,83.45,83.52,8000.0,55.2043,55.2903,55.2043,55.2506,8000.0
2007-09-06 10:55:00,83.51,83.59,83.51,83.52,11100.0,55.2439,55.2969,55.2439,55.2506,11100.0
2007-09-06 11:00:00,83.52,83.52,83.44,83.45,3000.0,55.2506,55.2506,55.1976,55.2043,3000.0
2007-09-06 11:05:00,83.45,83.45,83.33,83.34,8800.0,55.2043,55.2043,55.1249,55.1315,8800.0
2007-09-06 11:10:00,83.34,83.43,83.34,83.43,4000.0,55.1315,55.191,55.1315,55.191,4000.0
2007-09-06 11:15:00,83.39,83.5,83.38,83.5,7800.0,55.1646,55.2373,55.1579,55.2373,7800.0
2007-09-06 11:20:00,83.51,83.67,83.51,83.63,57800.0,55.2439,55.3498,55.2439,55.3233,57800.0
2007-09-06 11:25:00,83.64,83.68,83.64,83.66,10300.0,55.3299,55.3564,55.3299,55.3432,10300.0
2007-09-06 11:30:00,83.69,83.82,83.69,83.73,13000.0,55.363,55.449,55.363,55.3895,13000.0
2007-09-06 11:35:00,83.76,83.77,83.69,83.69,11900.0,55.4093,55.4159,55.363,55.363,11900.0
2007-09-06 11:40:00,83.67,83.77,83.67,83.76,9900.0,55.3498,55.4159,55.3498,55.4093,9900.0
2007-09-06 11:45:00,83.75,83.86,83.75,83.79,8700.0,55.4027,55.4755,55.4027,55.4292,8700.0
2007-09-06 11:50:00,83.79,83.81,83.72,83.74,14700.0,55.4292,55.4424,55.3829,55.3961,14700.0
2007-09-06 11:55:00,83.71,83.76,83.71,83.73,13700.0,55.3763,55.4093,55.3763,55.3895,13700.0
2007-09-06 12:00:00,83.72,83.73,83.65,83.67,8000.0,55.3829,55.3895,55.3366,55.3498,8000.0
2007-09-06 12:05:00,83.65,83.68,83.64,83.64,11500.0,55.3366,55.3564,55.3299,55.3299,11500.0
2007-09-06 12:10:00,83.64,83.78,83.64,83.78,15200.0,55.3299,55.4226,55.3299,55.4226,15200.0
2007-09-06 12:15:00,83.83,83.95,83.83,83.91,13700.0,55.4556,55.535,55.4556,55.5086,13700.0
2007-09-06 12:20:00,83.91,83.91,83.84,83.87,10600.0,55.5086,55.5086,55.4623,55.4821,10600.0
2007-09-06 12:25:00,83.87,83.88,83.83,83.88,11000.0,55.4821,55.4887,55.4556,55.4887,11000.0
2007-09-06 12:30:00,83.89,83.89,83.8,83.83,9200.0,55.4953,55.4953,55.4358,55.4556,9200.0
2007-09-06 12:35:00,83.84,83.9,83.84,83.9,62200.0,55.4623,55.5019,55.4623,55.5019,62200.0
2007-09-06 12:40:00,83.88,83.88,83.7,83.7,7500.0,55.4887,55.4887,55.3696,55.3696,7500.0
2007-09-06 12:45:00,83.7,83.72,83.6,83.65,25200.0,55.3696,55.3829,55.3035,55.3366,25200.0
2007-09-06 12:50:00,83.66,83.73,83.63,83.69,30200.0,55.3432,55.3895,55.3233,55.363,30200.0
2007-09-06 12:55:00,83.69,83.77,83.67,83.76,23100.0,55.363,55.4159,55.3498,55.4093,23100.0
2007-09-06 13:00:00,83.74,83.76,83.72,83.74,17600.0,55.3961,55.4093,55.3829,55.3961,17600.0
2007-09-06 13:05:00,83.74,83.74,83.57,83.59,10800.0,55.3961,55.3961,55.2836,55.2969,10800.0
2007-09-06 13:10:00,83.6,83.62,83.49,83.5,4500.0,55.3035,55.3167,55.2307,55.2373,4500.0
2007-09-06 13:15:00,83.52,83.58,83.51,83.56,3900.0,55.2506,55.2903,55.2439,55.277,3900.0
2007-09-06 13:20:00,83.56,83.64,83.54,83.58,9800.0,55.277,55.3299,55.2638,55.2903,9800.0
2007-09-06 13:25:00,83.59,83.59,83.54,83.56,3200.0,55.2969,55.2969,55.2638,55.277,3200.0
2007-09-06 13:30:00,83.54,83.54,83.47,83.49,13800.0,55.2638,55.2638,55.2175,55.2307,13800.0
2007-09-06 13:35:00,83.51,83.58,83.49,83.49,22300.0,55.2439,55.2903,55.2307,55.2307,22300.0
2007-09-06 13:40:00,83.49,83.56,83.49,83.56,9200.0,55.2307,55.277,55.2307,55.277,9200.0
2007-09-06 13:45:00,83.59,83.66,83.59,83.6,14600.0,55.2969,55.3432,55.2969,55.3035,14600.0
2007-09-06 13:50:00,83.6,83.62,83.57,83.62,10700.0,55.3035,55.3167,55.2836,55.3167,10700.0
2007-09-06 13:55:00,83.61,83.66,83.6,83.66,38700.0,55.3101,55.3432,55.3035,55.3432,38700.0
2007-09-06 14:00:00,83.66,83.66,83.55,83.55,3100.0,55.3432,55.3432,55.2704,55.2704,3100.0
2007-09-06 14:05:00,83.55,83.62,83.53,83.59,25600.0,55.2704,55.3167,55.2572,55.2969,25600.0
2007-09-06 14:10:00,83.6,83.7,83.6,83.67,9900.0,55.3035,55.3696,55.3035,55.3498,9900.0
2007-09-06 14:15:00,83.69,83.74,83.68,83.72,9900.0,55.363,55.3961,55.3564,55.3829,9900.0
2007-09-06 14:20:00,83.72,83.72,83.66,83.7,7400.0,55.3829,55.3829,55.3432,55.3696,7400.0
2007-09-06 14:25:00,83.73,83.75,83.62,83.63,10800.0,55.3895,55.4027,55.3167,55.3233,10800.0
2007-09-06 14:30:00,83.63,83.67,83.6,83.66,14300.0,55.3233,55.3498,55.3035,55.3432,14300.0
2007-09-06 14:35:00,83.68,83.75,83.68,83.71,13300.0,55.3564,55.4027,55.3564,55.3763,13300.0
2007-09-06 14:40:00,83.69,83.7,83.64,83.66,11800.0,55.363,55.3696,55.3299,55.3432,11800.0
2007-09-06 14:45:00,83.67,83.7,83.63,83.64,7900.0,55.3498,55.3696,55.3233,55.3299,7900.0
2007-09-06 14:50:00,83.65,83.65,83.59,83.6,6100.0,55.3366,55.3366,55.2969,55.3035,6100.0
2007-09-06 14:55:00,83.61,83.69,83.59,83.69,10300.0,55.3101,55.363,55.2969,55.363,10300.0
2007-09-06 15:00:00,83.71,83.79,83.71,83.72,16200.0,55.3763,55.4292,55.3763,55.3829,16200.0
2007-09-06 15:05:00,83.75,83.8,83.71,83.71,59500.0,55.4027,55.4358,55.3763,55.3763,59500.0
2007-09-06 15:10:00,83.71,83.73,83.66,83.7,21200.0,55.3763,55.3895,55.3432,55.3696,21200.0
2007-09-06 15:15:00,83.7,83.73,83.63,83.68,42200.0,55.3696,55.3895,55.3233,55.3564,42200.0
2007-09-06 15:20:00,83.68,83.69,83.61,83.69,15500.0,55.3564,55.363,55.3101,55.363,15500.0
2007-09-06 15:25:00,83.69,83.7,83.66,83.69,12500.0,55.363,55.3696,55.3432,55.363,12500.0
2007-09-06 15:30:00,83.68,83.74,83.68,83.74,13600.0,55.3564,55.3961,55.3564,55.3961,13600.0
2007-09-06 15:35:00,83.75,83.76,83.73,83.73,9600.0,55.4027,55.4093,55.3895,55.3895,9600.0
2007-09-06 15:40:00,83.7,83.75,83.64,83.75,22800.0,55.3696,55.4027,55.3299,55.4027,22800.0
2007-09-06 15:45:00,83.77,83.82,83.74,83.8,18100.0,55.4159,55.449,55.3961,55.4358,18100.0
2007-09-06 15:50:00,83.78,83.84,83.76,83.83,13300.0,55.4226,55.4623,55.4093,55.4556,13300.0
2007-09-06 15:55:00,83.82,83.82,83.76,83.77,7100.0,55.449,55.449,55.4093,55.4159,7100.0
2007-09-06 16:00:00,83.85,83.85,83.85,83.85,4200.0,55.4689,55.4689,55.4689,55.4689,4200.0
2007-09-06 16:05:00,83.85,83.85,83.85,83.85,0.0,55.4689,55.4689,55.4689,55.4689,0.0
2007-09-06 16:10:00,83.85,83.85,83.85,83.85,0.0,55.4689,55.4689,55.4689,55.4689,0.0
2007-09-07 09:30:00,82.7,82.88,82.65,82.74,36400.0,54.7081,54.8272,54.675,54.7346,36400.0
2007-09-07 09:35:00,82.72,82.79,82.64,82.67,27300.0,54.7213,54.7676,54.6684,54.6883,27300.0
2007-09-07 09:40:00,82.7,82.94,82.68,82.94,14500.0,54.7081,54.8669,54.6949,54.8669,14500.0
2007-09-07 09:45:00,82.87,82.87,82.78,82.85,12900.0,54.8206,54.8206,54.761,54.8073,12900.0
2007-09-07 09:50:00,82.86,82.89,82.8,82.86,42500.0,54.814,54.8338,54.7743,54.814,42500.0
2007-09-07 09:55:00,82.83,82.92,82.83,82.83,14500.0,54.7941,54.8536,54.7941,54.7941,14500.0
2007-09-07 10:00:00,82.79,82.96,82.79,82.92,13200.0,54.7676,54.8801,54.7676,54.8536,13200.0
2007-09-07 10:05:00,82.93,83.03,82.89,82.89,20200.0,54.8603,54.9264,54.8338,54.8338,20200.0
2007-09-07 10:10:00,82.9,82.93,82.77,82.81,21700.0,54.8404,54.8603,54.7544,54.7809,21700.0
2007-09-07 10:15:00,82.8,82.87,82.73,82.82,23300.0,54.7743,54.8206,54.728,54.7875,23300.0
2007-09-07 10:20:00,82.85,82.95,82.85,82.93,45800.0,54.8073,54.8735,54.8073,54.8603,45800.0
2007-09-07 10:25:00,82.92,82.96,82.85,82.92,21100.0,54.8536,54.8801,54.8073,54.8536,21100.0
2007-09-07 10:30:00,82.9,82.91,82.63,82.64,14200.0,54.8404,54.847,54.6618,54.6684,14200.0
2007-09-07 10:35:00,82.62,82.7,82.59,82.61,7600.0,54.6552,54.7081,54.6353,54.6486,7600.0
2007-09-07 10:40:00,82.65,82.76,82.61,82.76,36000.0,54.675,54.7478,54.6486,54.7478,36000.0
2007-09-07 10:45:00,82.74,82.77,82.59,82.61,24600.0,54.7346,54.7544,54.6353,54.6486,24600.0
2007-09-07 10:50:00,82.61,82.65,82.56,82.56,16300.0,54.6486,54.675,54.6155,54.6155,16300.0
2007-09-07 10:55:00,82.6,82.65,82.58,82.61,6100.0,54.642,54.675,54.6287,54.6486,6100.0
2007-09-07 11:00:00,82.63,82.66,82.58,82.64,10800.0,54.6618,54.6817,54.6287,54.6684,10800.0
2007-09-07 11:05:00,82.67,82.67,82.58,82.61,56200.0,54.6883,54.6883,54.6287,54.6486,56200.0
2007-09-07 11:10:00,82.6,82.61,82.46,82.49,32900.0,54.642,54.6486,54.5493,54.5692,32900.0
2007-09-07 11:15:00,82.49,82.56,82.47,82.5,15700.0,54.5692,54.6155,54.556,54.5758,15700.0
2007-09-07 11:20:00,82.5,82.52,82.44,82.44,13100.0,54.5758,54.589,54.5361,54.5361,13100.0
2007-09-07 11:25:00,82.45,82.51,82.43,82.44,2900.0,54.5427,54.5824,54.5295,54.5361,2900.0
2007-09-07 11:30:00,82.46,82.56,82.45,82.56,3500.0,54.5493,54.6155,54.5427,54.6155,3500.0
2007-09-07 11:35:00,82.59,82.68,82.59,82.66,5300.0,54.6353,54.6949,54.6353,54.6817,5300.0
2007-09-07 11:40:00,82.7,82.7,82.61,82.66,7100.0,54.7081,54.7081,54.6486,54.6817,7100.0
2007-09-07 11:45:00,82.69,82.76,82.65,82.75,6600.0,54.7015,54.7478,54.675,54.7412,6600.0
2007-09-07 11:50:00,82.76,82.81,82.71,82.73,6200.0,54.7478,54.7809,54.7147,54.728,6200.0
2007-09-07 11:55:00,82.74,82.9,82.74,82.87,16600.0,54.7346,54.8404,54.7346,54.8206,16600.0
2007-09-07 12:00:00,82.88,82.88,82.78,82.78,2400.0,54.8272,54.8272,54.761,54.761,2400.0
2007-09-07 12:05:00,82.77,82.8,82.73,82.79,7200.0,54.7544,54.7743,54.728,54.7676,7200.0
2007-09-07 12:10:00,82.8,82.84,82.73,82.78,8400.0,54.7743,54.8007,54.728,54.761,8400.0
2007-09-07 12:15:00,82.78,82.78,82.71,82.74,3300.0,54.761,54.761,54.7147,54.7346,3300.0
2007-09-07 12:20:00,82.72,82.83,82.71,82.82,7200.0,54.7213,54.7941,54.7147,54.7875,7200.0
2007-09-07 12:25:00,82.84,82.92,82.84,82.92,6600.0,54.8007,54.8536,54.8007,54.8536,6600.0
2007-09-07 12:30:00,82.94,83.02,82.94,83.01,18400.0,54.8669,54.9198,54.8669,54.9132,18400.0
2007-09-07 12:35:00,83.04,83.04,82.94,82.99,7300.0,54.933,54.933,54.8669,54.9,7300.0
2007-09-07 12:40:00,82.96,83.03,82.92,82.93,4300.0,54.8801,54.9264,54.8536,54.8603,4300.0
2007-09-07 12:45:00,82.89,82.91,82.84,82.85,3400.0,54.8338,54.847,54.8007,54.8073,3400.0
2007-09-07 12:50:00,82.87,82.9,82.85,82.9,2100.0,54.8206,54.8404,54.8073,54.8404,2100.0
2007-09-07 12:55:00,82.87,82.93,82.83,82.91,8000.0,54.8206,54.8603,54.7941,54.847,8000.0
2007-09-07 13:00:00,82.92,82.97,82.9,82.92,17900.0,54.8536,54.8867,54.8404,54.8536,17900.0
2007-09-07 13:05:00,82.93,83.16,82.9,83.16,12900.0,54.8603,55.0124,54.8404,55.0124,12900.0
2007-09-07 13:10:00,83.19,83.2,83.1,83.1,3600.0,55.0323,55.0389,54.9727,54.9727,3600.0
2007-09-07 13:15:00,83.13,83.13,83.05,83.06,1100.0,54.9926,54.9926,54.9396,54.9463,1100.0
2007-09-07 13:20:00,83.05,83.11,82.98,83.01,3400.0,54.9396,54.9793,54.8933,54.9132,3400.0
2007-09-07 13:25:00,83.02,83.06,83.02,83.03,2400.0,54.9198,54.9463,54.9198,54.9264,2400.0
2007-09-07 13:30:00,83.03,83.11,83.03,83.07,22100.0,54.9264,54.9793,54.9264,54.9529,22100.0
2007-09-07 13:35:00,83.01,83.01,82.83,82.84,4700.0,54.9132,54.9132,54.7941,54.8007,4700.0
2007-09-07 13:40:00,82.85,82.88,82.73,82.73,13900.0,54.8073,54.8272,54.728,54.728,13900.0
2007-09-07 13:45:00,82.68,82.79,82.68,82.79,3600.0,54.6949,54.7676,54.6949,54.7676,3600.0
2007-09-07 13:50:00,82.8,82.83,82.75,82.8,6100.0,54.7743,54.7941,54.7412,54.7743,6100.0
2007-09-07 13:55:00,82.76,82.83,82.74,82.75,25400.0,54.7478,54.7941,54.7346,54.7412,25400.0
2007-09-07 14:00:00,82.75,82.77,82.64,82.67,61300.0,54.7412,54.7544,54.6684,54.6883,61300.0
2007-09-07 14:05:00,82.73,82.76,82.7,82.7,10700.0,54.728,54.7478,54.7081,54.7081,10700.0
2007-09-07 14:10:00,82.69,82.83,82.64,82.83,13300.0,54.7015,54.7941,54.6684,54.7941,13300.0
2007-09-07 14:15:00,82.84,82.85,82.72,82.75,14900.0,54.8007,54.8073,54.7213,54.7412,14900.0
2007-09-07 14:20:00,82.76,82.78,82.67,82.74,8900.0,54.7478,54.761,54.6883,54.7346,8900.0
2007-09-07 14:25:00,82.74,82.76,82.67,82.72,10900.0,54.7346,54.7478,54.6883,54.7213,10900.0
2007-09-07 14:30:00,82.71,82.73,82.64,82.69,24700.0,54.7147,54.728,54.6684,54.7015,24700.0
2007-09-07 14:35:00,82.7,82.75,82.67,82.75,11300.0,54.7081,54.7412,54.6883,54.7412,11300.0
2007-09-07 14:40:00,82.74,82.74,82.68,82.7,9600.0,54.7346,54.7346,54.6949,54.7081,9600.0
2007-09-07 14:45:00,82.71,82.74,82.58,82.6,14800.0,54.7147,54.7346,54.6287,54.642,14800.0
2007-09-07 14:50:00,82.61,82.62,82.47,82.47,101300.0,54.6486,54.6552,54.556,54.556,101300.0
2007-09-07 14:55:00,82.47,82.49,82.35,82.38,69100.0,54.556,54.5692,54.4766,54.4964,69100.0
2007-09-07 15:00:00,82.37,82.61,82.37,82.61,23000.0,54.4898,54.6486,54.4898,54.6486,23000.0
2007-09-07 15:05:00,82.59,82.64,82.54,82.64,9800.0,54.6353,54.6684,54.6023,54.6684,9800.0
2007-09-07 15:10:00,82.55,82.65,82.53,82.64,7600.0,54.6089,54.675,54.5957,54.6684,7600.0
2007-09-07 15:15:00,82.63,82.77,82.59,82.62,26000.0,54.6618,54.7544,54.6353,54.6552,26000.0
2007-09-07 15:20:00,82.62,82.62,82.37,82.39,14900.0,54.6552,54.6552,54.4898,54.503,14900.0
2007-09-07 15:25:00,82.39,82.43,82.27,82.34,7000.0,54.503,54.5295,54.4237,54.47,7000.0
2007-09-07 15:30:00,82.36,82.45,82.28,82.3,13700.0,54.4832,54.5427,54.4303,54.4435,13700.0
2007-09-07 15:35:00,82.28,82.4,82.28,82.33,15000.0,54.4303,54.5097,54.4303,54.4633,15000.0
2007-09-07 15:40:00,82.31,82.42,82.21,82.39,22300.0,54.4501,54.5229,54.384,54.503,22300.0
2007-09-07 15:45:00,82.35,82.54,82.33,82.46,28400.0,54.4766,54.6023,54.4633,54.5493,28400.0
2007-09-07 15:50:00,82.48,82.65,82.4,82.63,31700.0,54.5626,54.675,54.5097,54.6618,31700.0
2007-09-07 15:55:00,82.69,82.71,82.5,82.51,29000.0,54.7015,54.7147,54.5758,54.5824,29000.0
2007-09-07 16:00:00,82.51,82.56,82.51,82.56,1500.0,54.5824,54.6155,54.5824,54.6155,1500.0
2007-09-07 16:05:00,82.56,82.56,82.56,82.56,0.0,54.6155,54.6155,54.6155,54.6155,0.0
2007-09-07 16:10:00,82.56,82.56,82.56,82.56,0.0,54.6155,54.6155,54.6155,54.6155,0.0
2007-09-10 09:30:00,82.81,82.96,82.78,82.84,27000.0,54.7809,54.8801,54.761,54.8007,27000.0
2007-09-10 09:35:00,82.83,82.83,82.72,82.74,4700.0,54.7941,54.7941,54.7213,54.7346,4700.0
2007-09-10 09:40:00,82.73,82.73,82.64,82.66,4600.0,54.728,54.728,54.6684,54.6817,4600.0
2007-09-10 09:45:00,82.67,82.73,82.59,82.73,5400.0,54.6883,54.728,54.6353,54.728,5400.0
2007-09-10 09:50:00,82.74,82.74,82.59,82.61,3000.0,54.7346,54.7346,54.6353,54.6486,3000.0
2007-09-10 09:55:00,82.6,82.66,82.55,82.55,5000.0,54.642,54.6817,54.6089,54.6089,5000.0
2007-09-10 10:00:00,82.55,82.58,82.48,82.48,13100.0,54.6089,54.6287,54.5626,54.5626,13100.0
2007-09-10 10:05:00,82.5,82.59,82.5,82.52,13300.0,54.5758,54.6353,54.5758,54.589,13300.0
2007-09-10 10:10:00,82.51,82.51,82.39,82.44,15400.0,54.5824,54.5824,54.503,54.5361,15400.0
2007-09-10 10:15:00,82.42,82.46,82.36,82.44,14300.0,54.5229,54.5493,54.4832,54.5361,14300.0
2007-09-10 10:20:00,82.45,82.51,82.43,82.51,16200.0,54.5427,54.5824,54.5295,54.5824,16200.0
2007-09-10 10:25:00,82.53,82.53,82.28,82.28,14200.0,54.5957,54.5957,54.4303,54.4303,14200.0
2007-09-10 10:30:00,82.25,82.32,82.2,82.24,12900.0,54.4104,54.4567,54.3773,54.4038,12900.0
2007-09-10 10:35:00,82.25,82.26,82.09,82.12,20000.0,54.4104,54.417,54.3046,54.3244,20000.0
2007-09-10 10:40:00,82.14,82.17,81.92,81.94,24700.0,54.3377,54.3575,54.1921,54.2054,24700.0
2007-09-10 10:45:00,81.94,81.99,81.85,81.95,29200.0,54.2054,54.2384,54.1458,54.212,29200.0
2007-09-10 10:50:00,81.95,82.0,81.9,81.9,7600.0,54.212,54.245,54.1789,54.1789,7600.0
2007-09-10 10:55:00,81.9,82.04,81.88,82.04,27300.0,54.1789,54.2715,54.1657,54.2715,27300.0
2007-09-10 11:00:00,82.03,82.04,81.9,81.94,13300.0,54.2649,54.2715,54.1789,54.2054,13300.0
2007-09-10 11:05:00,81.96,82.04,81.93,81.93,25600.0,54.2186,54.2715,54.1987,54.1987,25600.0
2007-09-10 11:10:00,81.95,81.96,81.71,81.71,17500.0,54.212,54.2186,54.0532,54.0532,17500.0
2007-09-10 11:15:00,81.75,81.76,81.62,81.68,18700.0,54.0797,54.0863,53.9937,54.0334,18700.0
2007-09-10 11:20:00,81.65,81.76,81.65,81.76,10300.0,54.0135,54.0863,54.0135,54.0863,10300.0
2007-09-10 11:25:00,81.74,81.76,81.7,81.7,11300.0,54.073,54.0863,54.0466,54.0466,11300.0
2007-09-10 11:30:00,81.68,81.72,81.64,81.69,17300.0,54.0334,54.0598,54.0069,54.04,17300.0
2007-09-10 11:35:00,81.65,81.79,81.59,81.76,23600.0,54.0135,54.1061,53.9738,54.0863,23600.0
2007-09-10 11:40:00,81.77,81.86,81.77,81.84,22400.0,54.0929,54.1524,54.0929,54.1392,22400.0
2007-09-10 11:45:00,81.83,81.85,81.76,81.85,28500.0,54.1326,54.1458,54.0863,54.1458,28500.0
2007-09-10 11:50:00,81.84,81.88,81.82,81.84,24000.0,54.1392,54.1657,54.126,54.1392,24000.0
2007-09-10 11:55:00,81.84,81.85,81.82,81.84,13400.0,54.1392,54.1458,54.126,54.1392,13400.0
2007-09-10 12:00:00,81.86,81.86,81.82,81.84,11400.0,54.1524,54.1524,54.126,54.1392,11400.0
2007-09-10 12:05:00,81.83,81.87,81.83,81.84,12000.0,54.1326,54.159,54.1326,54.1392,12000.0
2007-09-10 12:10:00,81.85,81.86,81.8,81.82,17300.0,54.1458,54.1524,54.1127,54.126,17300.0
2007-09-10 12:15:00,81.81,81.84,81.77,81.8,18200.0,54.1194,54.1392,54.0929,54.1127,18200.0
2007-09-10 12:20:00,81.81,81.98,81.81,81.97,21000.0,54.1194,54.2318,54.1194,54.2252,21000.0
2007-09-10 12:25:00,81.97,81.98,81.93,81.93,10400.0,54.2252,54.2318,54.1987,54.1987,10400.0
2007-09-10 12:30:00,81.92,81.98,81.87,81.89,16000.0,54.1921,54.2318,54.159,54.1723,16000.0
2007-09-10 12:35:00,81.9,81.93,81.82,81.83,10100.0,54.1789,54.1987,54.126,54.1326,10100.0
2007-09-10 12:40:00,81.84,81.86,81.82,81.84,6200.0,54.1392,54.1524,54.126,54.1392,6200.0
2007-09-10 12:45:00,81.82,81.86,81.79,81.83,9800.0,54.126,54.1524,54.1061,54.1326,9800.0
2007-09-10 12:50:00,81.83,81.83,81.78,81.83,12500.0,54.1326,54.1326,54.0995,54.1326,12500.0
2007-09-10 12:55:00,81.84,81.9,81.84,81.89,5900.0,54.1392,54.1789,54.1392,54.1723,5900.0
2007-09-10 13:00:00,81.89,81.89,81.81,81.85,25700.0,54.1723,54.1723,54.1194,54.1458,25700.0
2007-09-10 13:05:00,81.83,81.96,81.83,81.93,8700.0,54.1326,54.2186,54.1326,54.1987,8700.0
2007-09-10 13:10:00,81.92,81.94,81.88,81.94,7400.0,54.1921,54.2054,54.1657,54.2054,7400.0
2007-09-10 13:15:00,81.96,82.04,81.96,82.03,3800.0,54.2186,54.2715,54.2186,54.2649,3800.0
2007-09-10 13:20:00,82.06,82.06,82.01,82.02,19300.0,54.2847,54.2847,54.2517,54.2583,19300.0
2007-09-10 13:25:00,82.01,82.09,81.97,82.07,7100.0,54.2517,54.3046,54.2252,54.2914,7100.0
2007-09-10 13:30:00,82.07,82.16,82.02,82.16,4700.0,54.2914,54.3509,54.2583,54.3509,4700.0
2007-09-10 13:35:00,82.18,82.2,82.12,82.12,17000.0,54.3641,54.3773,54.3244,54.3244,17000.0
2007-09-10 13:40:00,82.11,82.16,82.08,82.14,6200.0,54.3178,54.3509,54.298,54.3377,6200.0
2007-09-10 13:45:00,82.13,82.14,82.02,82.03,6000.0,54.331,54.3377,54.2583,54.2649,6000.0
2007-09-10 13:50:00,82.05,82.1,81.97,81.98,9300.0,54.2781,54.3112,54.2252,54.2318,9300.0
2007-09-10 13:55:00,82.01,82.01,81.91,81.93,12700.0,54.2517,54.2517,54.1855,54.1987,12700.0
2007-09-10 14:00:00,81.95,82.04,81.88,81.89,10100.0,54.212,54.2715,54.1657,54.1723,10100.0
2007-09-10 14:05:00,81.88,81.89,81.84,81.87,5800.0,54.1657,54.1723,54.1392,54.159,5800.0
2007-09-10 14:10:00,81.88,82.03,81.88,82.03,7400.0,54.1657,54.2649,54.1657,54.2649,7400.0
2007-09-10 14:15:00,82.03,82.05,82.0,82.0,14400.0,54.2649,54.2781,54.245,54.245,14400.0
2007-09-10 14:20:00,81.99,82.14,81.98,82.13,7900.0,54.2384,54.3377,54.2318,54.331,7900.0
2007-09-10 14:25:00,82.11,82.31,82.09,82.3,23900.0,54.3178,54.4501,54.3046,54.4435,23900.0
2007-09-10 14:30:00,82.28,82.37,82.24,82.37,20000.0,54.4303,54.4898,54.4038,54.4898,20000.0
2007-09-10 14:35:00,82.37,82.37,82.27,82.3,20600.0,54.4898,54.4898,54.4237,54.4435,20600.0
2007-09-10 14:40:00,82.32,82.32,82.21,82.25,19300.0,54.4567,54.4567,54.384,54.4104,19300.0
2007-09-10 14:45:00,82.26,82.42,82.26,82.32,28700.0,54.417,54.5229,54.417,54.4567,28700.0
2007-09-10 14:50:00,82.34,82.37,82.23,82.27,31500.0,54.47,54.4898,54.3972,54.4237,31500.0
2007-09-10 14:55:00,82.26,82.4,82.26,82.4,19800.0,54.417,54.5097,54.417,54.5097,19800.0
2007-09-10 15:00:00,82.4,82.4,82.26,82.27,108700.0,54.5097,54.5097,54.417,54.4237,108700.0
2007-09-10 15:05:00,82.29,82.67,82.29,82.67,38200.0,54.4369,54.6883,54.4369,54.6883,38200.0
2007-09-10 15:10:00,82.68,82.69,82.57,82.6,21400.0,54.6949,54.7015,54.6221,54.642,21400.0
2007-09-10 15:15:00,82.58,82.76,82.58,82.68,21300.0,54.6287,54.7478,54.6287,54.6949,21300.0
2007-09-10 15:20:00,82.68,82.9,82.68,82.85,33200.0,54.6949,54.8404,54.6949,54.8073,33200.0
2007-09-10 15:25:00,82.8,82.85,82.69,82.69,21400.0,54.7743,54.8073,54.7015,54.7015,21400.0
2007-09-10 15:30:00,82.69,82.76,82.66,82.7,34200.0,54.7015,54.7478,54.6817,54.7081,34200.0
2007-09-10 15:35:00,82.72,82.73,82.65,82.65,6200.0,54.7213,54.728,54.675,54.675,6200.0
2007-09-10 15:40:00,82.66,82.66,82.51,82.54,14700.0,54.6817,54.6817,54.5824,54.6023,14700.0
2007-09-10 15:45:00,82.53,82.58,82.47,82.48,36900.0,54.5957,54.6287,54.556,54.5626,36900.0
2007-09-10 15:50:00,82.48,82.53,82.39,82.39,38000.0,54.5626,54.5957,54.503,54.503,38000.0
2007-09-10 15:55:00,82.39,82.45,82.24,82.3,27000.0,54.503,54.5427,54.4038,54.4435,27000.0
2007-09-10 16:00:00,82.3,82.3,82.3,82.3,0.0,54.4435,54.4435,54.4435,54.4435,0.0
2007-09-10 16:05:00,82.26,82.26,82.26,82.26,500.0,54.417,54.417,54.417,54.417,500.0
2007-09-10 16:10:00,82.26,82.26,82.26,82.26,0.0,54.417,54.417,54.417,54.417,0.0
2007-09-11 09:30:00,82.65,82.68,82.56,82.68,34700.0,54.675,54.6949,54.6155,54.6949,34700.0
2007-09-11 09:35:00,82.64,82.7,82.61,82.61,8800.0,54.6684,54.7081,54.6486,54.6486,8800.0
2007-09-11 09:40:00,82.64,82.91,82.62,82.86,13700.0,54.6684,54.847,54.6552,54.814,13700.0
2007-09-11 09:45:00,82.91,82.99,82.88,82.94,9500.0,54.847,54.9,54.8272,54.8669,9500.0
2007-09-11 09:50:00,82.92,82.99,82.88,82.89,2400.0,54.8536,54.9,54.8272,54.8338,2400.0
2007-09-11 09:55:00,82.89,82.96,82.86,82.94,6500.0,54.8338,54.8801,54.814,54.8669,6500.0
2007-09-11 10:00:00,82.93,83.04,82.88,82.92,30500.0,54.8603,54.933,54.8272,54.8536,30500.0
2007-09-11 10:05:00,82.91,82.94,82.83,82.87,8100.0,54.847,54.8669,54.7941,54.8206,8100.0
2007-09-11 10:10:00,82.82,82.83,82.73,82.75,6600.0,54.7875,54.7941,54.728,54.7412,6600.0
2007-09-11 10:15:00,82.72,82.79,82.71,82.75,5300.0,54.7213,54.7676,54.7147,54.7412,5300.0
2007-09-11 10:20:00,82.79,82.88,82.77,82.84,10300.0,54.7676,54.8272,54.7544,54.8007,10300.0
2007-09-11 10:25:00,82.86,83.07,82.86,83.03,18900.0,54.814,54.9529,54.814,54.9264,18900.0
2007-09-11 10:30:00,83.06,83.06,82.98,83.01,7600.0,54.9463,54.9463,54.8933,54.9132,7600.0
2007-09-11 10:35:00,83.01,83.1,83.01,83.05,14200.0,54.9132,54.9727,54.9132,54.9396,14200.0
2007-09-11 10:40:00,83.05,83.09,83.02,83.08,14200.0,54.9396,54.9661,54.9198,54.9595,14200.0
2007-09-11 10:45:00,83.08,83.1,83.0,83.02,8700.0,54.9595,54.9727,54.9066,54.9198,8700.0
2007-09-11 10:50:00,83.02,83.07,83.0,83.0,4800.0,54.9198,54.9529,54.9066,54.9066,4800.0
2007-09-11 10:55:00,83.01,83.04,83.01,83.04,2700.0,54.9132,54.933,54.9132,54.933,2700.0
2007-09-11 11:00:00,83.03,83.03,82.91,82.98,18400.0,54.9264,54.9264,54.847,54.8933,18400.0
2007-09-11 11:05:00,82.97,82.97,82.84,82.86,8000.0,54.8867,54.8867,54.8007,54.814,8000.0
2007-09-11 11:10:00,82.92,83.03,82.83,82.9,35000.0,54.8536,54.9264,54.7941,54.8404,35000.0
2007-09-11 11:15:00,82.91,82.91,82.8,82.86,15000.0,54.847,54.847,54.7743,54.814,15000.0
2007-09-11 11:20:00,82.87,82.95,82.87,82.93,9600.0,54.8206,54.8735,54.8206,54.8603,9600.0
2007-09-11 11:25:00,82.91,83.0,82.88,83.0,4300.0,54.847,54.9066,54.8272,54.9066,4300.0
2007-09-11 11:30:00,82.99,83.01,82.89,82.93,16000.0,54.9,54.9132,54.8338,54.8603,16000.0
2007-09-11 11:35:00,82.92,82.94,82.81,82.84,14300.0,54.8536,54.8669,54.7809,54.8007,14300.0
2007-09-11 11:40:00,82.86,82.88,82.81,82.81,6900.0,54.814,54.8272,54.7809,54.7809,6900.0
2007-09-11 11:45:00,82.81,82.86,82.78,82.83,8200.0,54.7809,54.814,54.761,54.7941,8200.0
2007-09-11 11:50:00,82.85,82.9,82.82,82.82,10800.0,54.8073,54.8404,54.7875,54.7875,10800.0
2007-09-11 11:55:00,82.78,82.82,82.77,82.78,3700.0,54.761,54.7875,54.7544,54.761,3700.0
2007-09-11 12:00:00,82.79,82.79,82.68,82.71,5200.0,54.7676,54.7676,54.6949,54.7147,5200.0
2007-09-11 12:05:00,82.71,82.75,82.69,82.73,4800.0,54.7147,54.7412,54.7015,54.728,4800.0
2007-09-11 12:10:00,82.75,82.76,82.68,82.68,3700.0,54.7412,54.7478,54.6949,54.6949,3700.0
2007-09-11 12:15:00,82.69,82.8,82.69,82.8,1800.0,54.7015,54.7743,54.7015,54.7743,1800.0
2007-09-11 12:20:00,82.81,82.85,82.79,82.81,5800.0,54.7809,54.8073,54.7676,54.7809,5800.0
2007-09-11 12:25:00,82.82,82.84,82.81,82.81,3500.0,54.7875,54.8007,54.7809,54.7809,3500.0
2007-09-11 12:30:00,82.81,82.82,82.77,82.82,2300.0,54.7809,54.7875,54.7544,54.7875,2300.0
2007-09-11 12:35:00,82.84,82.9,82.84,82.9,6800.0,54.8007,54.8404,54.8007,54.8404,6800.0
2007-09-11 12:40:00,82.93,83.0,82.93,82.96,15300.0,54.8603,54.9066,54.8603,54.8801,15300.0
2007-09-11 12:45:00,82.99,82.99,82.92,82.92,6700.0,54.9,54.9,54.8536,54.8536,6700.0
2007-09-11 12:50:00,82.91,82.91,82.83,82.85,4800.0,54.847,54.847,54.7941,54.8073,4800.0
2007-09-11 12:55:00,82.85,82.93,82.83,82.91,4600.0,54.8073,54.8603,54.7941,54.847,4600.0
2007-09-11 13:00:00,82.91,82.96,82.86,82.88,6400.0,54.847,54.8801,54.814,54.8272,6400.0
2007-09-11 13:05:00,82.9,82.92,82.88,82.89,1800.0,54.8404,54.8536,54.8272,54.8338,1800.0
2007-09-11 13:10:00,82.85,82.88,82.83,82.83,1300.0,54.8073,54.8272,54.7941,54.7941,1300.0
2007-09-11 13:15:00,82.79,82.82,82.75,82.75,7400.0,54.7676,54.7875,54.7412,54.7412,7400.0
2007-09-11 13:20:00,82.78,82.83,82.77,82.83,4800.0,54.761,54.7941,54.7544,54.7941,4800.0
2007-09-11 13:25:00,82.83,82.93,82.78,82.93,7100.0,54.7941,54.8603,54.761,54.8603,7100.0
2007-09-11 13:30:00,82.9,83.01,82.89,82.98,13700.0,54.8404,54.9132,54.8338,54.8933,13700.0
2007-09-11 13:35:00,82.98,83.0,82.93,82.95,12700.0,54.8933,54.9066,54.8603,54.8735,12700.0
2007-09-11 13:40:00,82.92,82.93,82.83,82.87,13600.0,54.8536,54.8603,54.7941,54.8206,13600.0
2007-09-11 13:45:00,82.87,83.05,82.87,82.98,23900.0,54.8206,54.9396,54.8206,54.8933,23900.0
2007-09-11 13:50:00,82.96,83.03,82.95,82.97,7100.0,54.8801,54.9264,54.8735,54.8867,7100.0
2007-09-11 13:55:00,82.97,82.99,82.95,82.95,3600.0,54.8867,54.9,54.8735,54.8735,3600.0
2007-09-11 14:00:00,82.96,83.16,82.96,83.16,8700.0,54.8801,55.0124,54.8801,55.0124,8700.0
2007-09-11 14:05:00,83.14,83.2,83.12,83.2,17700.0,54.9992,55.0389,54.986,55.0389,17700.0
2007-09-11 14:10:00,83.2,83.23,83.16,83.2,8600.0,55.0389,55.0587,55.0124,55.0389,8600.0
2007-09-11 14:15:00,83.21,83.29,83.2,83.27,14800.0,55.0455,55.0984,55.0389,55.0852,14800.0
2007-09-11 14:20:00,83.28,83.28,83.25,83.27,1400.0,55.0918,55.0918,55.072,55.0852,1400.0
2007-09-11 14:25:00,83.28,83.37,83.26,83.37,14300.0,55.0918,55.1513,55.0786,55.1513,14300.0
2007-09-11 14:30:00,83.36,83.37,83.26,83.26,5100.0,55.1447,55.1513,55.0786,55.0786,5100.0
2007-09-11 14:35:00,83.27,83.27,83.22,83.26,1800.0,55.0852,55.0852,55.0521,55.0786,1800.0
2007-09-11 14:40:00,83.26,83.28,83.21,83.27,4800.0,55.0786,55.0918,55.0455,55.0852,4800.0
2007-09-11 14:45:00,83.3,83.31,83.17,83.19,19700.0,55.105,55.1116,55.019,55.0323,19700.0
2007-09-11 14:50:00,83.2,83.24,83.16,83.21,51600.0,55.0389,55.0653,55.0124,55.0455,51600.0
2007-09-11 14:55:00,83.2,83.27,83.16,83.25,16300.0,55.0389,55.0852,55.0124,55.072,16300.0
2007-09-11 15:00:00,83.23,83.3,83.17,83.2,22200.0,55.0587,55.105,55.019,55.0389,22200.0
2007-09-11 15:05:00,83.21,83.27,83.21,83.26,9200.0,55.0455,55.0852,55.0455,55.0786,9200.0
2007-09-11 15:10:00,83.28,83.38,83.27,83.38,59600.0,55.0918,55.1579,55.0852,55.1579,59600.0
2007-09-11 15:15:00,83.37,83.46,83.37,83.44,41000.0,55.1513,55.2109,55.1513,55.1976,41000.0
2007-09-11 15:20:00,83.41,83.41,83.29,83.31,19100.0,55.1778,55.1778,55.0984,55.1116,19100.0
2007-09-11 15:25:00,83.31,83.38,83.29,83.35,12800.0,55.1116,55.1579,55.0984,55.1381,12800.0
2007-09-11 15:30:00,83.33,83.45,83.33,83.38,30400.0,55.1249,55.2043,55.1249,55.1579,30400.0
2007-09-11 15:35:00,83.39,83.39,83.17,83.21,20000.0,55.1646,55.1646,55.019,55.0455,20000.0
2007-09-11 15:40:00,83.2,83.24,83.06,83.09,20500.0,55.0389,55.0653,54.9463,54.9661,20500.0
2007-09-11 15:45:00,83.1,83.11,82.99,83.03,23500.0,54.9727,54.9793,54.9,54.9264,23500.0
2007-09-11 15:50:00,83.02,83.26,83.02,83.22,65200.0,54.9198,55.0786,54.9198,55.0521,65200.0
2007-09-11 15:55:00,83.2,83.39,83.2,83.35,18900.0,55.0389,55.1646,55.0389,55.1381,18900.0
2007-09-11 16:00:00,83.38,83.38,83.38,83.38,900.0,55.1579,55.1579,55.1579,55.1579,900.0
2007-09-11 16:05:00,83.38,83.38,83.38,83.38,0.0,55.1579,55.1579,55.1579,55.1579,0.0
2007-09-11 16:10:00,83.38,83.38,83.38,83.38,0.0,55.1579,55.1579,55.1579,55.1579,0.0
2007-09-12 09:30:00,83.24,83.25,83.09,83.1,12200.0,55.0653,55.072,54.9661,54.9727,12200.0
2007-09-12 09:35:00,83.14,83.17,83.04,83.12,7400.0,54.9992,55.019,54.933,54.986,7400.0
2007-09-12 09:40:00,83.13,83.17,83.13,83.16,2000.0,54.9926,55.019,54.9926,55.0124,2000.0
2007-09-12 09:45:00,83.2,83.37,83.2,83.37,2400.0,55.0389,55.1513,55.0389,55.1513,2400.0
2007-09-12 09:50:00,83.4,83.49,83.4,83.41,6000.0,55.1712,55.2307,55.1712,55.1778,6000.0
2007-09-12 09:55:00,83.38,83.44,83.38,83.44,16300.0,55.1579,55.1976,55.1579,55.1976,16300.0
2007-09-12 10:00:00,83.42,83.42,83.29,83.32,4200.0,55.1844,55.1844,55.0984,55.1183,4200.0
2007-09-12 10:05:00,83.34,83.42,83.32,83.34,7200.0,55.1315,55.1844,55.1183,55.1315,7200.0
2007-09-12 10:10:00,83.32,83.41,83.32,83.33,12900.0,55.1183,55.1778,55.1183,55.1249,12900.0
2007-09-12 10:15:00,83.34,83.34,83.24,83.26,10100.0,55.1315,55.1315,55.0653,55.0786,10100.0
2007-09-12 10:20:00,83.27,83.4,83.26,83.36,21000.0,55.0852,55.1712,55.0786,55.1447,21000.0
2007-09-12 10:25:00,83.36,83.48,83.36,83.42,17700.0,55.1447,55.2241,55.1447,55.1844,17700.0
2007-09-12 10:30:00,83.44,83.55,83.4,83.48,29100.0,55.1976,55.2704,55.1712,55.2241,29100.0
2007-09-12 10:35:00,83.46,83.57,83.44,83.57,31200.0,55.2109,55.2836,55.1976,55.2836,31200.0
2007-09-12 10:40:00,83.56,83.62,83.54,83.54,5400.0,55.277,55.3167,55.2638,55.2638,5400.0
2007-09-12 10:45:00,83.53,83.56,83.45,83.45,10500.0,55.2572,55.277,55.2043,55.2043,10500.0
2007-09-12 10:50:00,83.47,83.47,83.43,83.44,7800.0,55.2175,55.2175,55.191,55.1976,7800.0
2007-09-12 10:55:00,83.46,83.48,83.38,83.43,5400.0,55.2109,55.2241,55.1579,55.191,5400.0
2007-09-12 11:00:00,83.42,83.44,83.36,83.39,20800.0,55.1844,55.1976,55.1447,55.1646,20800.0
2007-09-12 11:05:00,83.39,83.45,83.39,83.43,10100.0,55.1646,55.2043,55.1646,55.191,10100.0
2007-09-12 11:10:00,83.48,83.5,83.45,83.5,4600.0,55.2241,55.2373,55.2043,55.2373,4600.0
2007-09-12 11:15:00,83.54,83.71,83.54,83.64,9500.0,55.2638,55.3763,55.2638,55.3299,9500.0
2007-09-12 11:20:00,83.64,83.72,83.64,83.71,12000.0,55.3299,55.3829,55.3299,55.3763,12000.0
2007-09-12 11:25:00,83.7,83.7,83.63,83.66,9500.0,55.3696,55.3696,55.3233,55.3432,9500.0
2007-09-12 11:30:00,83.68,83.69,83.64,83.66,4100.0,55.3564,55.363,55.3299,55.3432,4100.0
2007-09-12 11:35:00,83.64,83.67,83.6,83.63,24400.0,55.3299,55.3498,55.3035,55.3233,24400.0
2007-09-12 11:40:00,83.63,83.63,83.58,83.6,4400.0,55.3233,55.3233,55.2903,55.3035,4400.0
2007-09-12 11:45:00,83.6,83.63,83.58,83.59,6800.0,55.3035,55.3233,55.2903,55.2969,6800.0
2007-09-12 11:50:00,83.6,83.6,83.55,83.6,3800.0,55.3035,55.3035,55.2704,55.3035,3800.0
2007-09-12 11:55:00,83.64,83.64,83.54,83.59,4300.0,55.3299,55.3299,55.2638,55.2969,4300.0
2007-09-12 12:00:00,83.59,83.59,83.56,83.57,4900.0,55.2969,55.2969,55.277,55.2836,4900.0
2007-09-12 12:05:00,83.57,83.65,83.56,83.63,7400.0,55.2836,55.3366,55.277,55.3233,7400.0
2007-09-12 12:10:00,83.64,83.7,83.61,83.67,13900.0,55.3299,55.3696,55.3101,55.3498,13900.0
2007-09-12 12:15:00,83.71,83.71,83.57,83.57,7700.0,55.3763,55.3763,55.2836,55.2836,7700.0
2007-09-12 12:20:00,83.56,83.56,83.44,83.46,12000.0,55.277,55.277,55.1976,55.2109,12000.0
2007-09-12 12:25:00,83.44,83.49,83.41,83.44,33100.0,55.1976,55.2307,55.1778,55.1976,33100.0
2007-09-12 12:30:00,83.44,83.49,83.39,83.44,12200.0,55.1976,55.2307,55.1646,55.1976,12200.0
2007-09-12 12:35:00,83.45,83.51,83.45,83.49,2900.0,55.2043,55.2439,55.2043,55.2307,2900.0
2007-09-12 12:40:00,83.49,83.49,83.37,83.46,3400.0,55.2307,55.2307,55.1513,55.2109,3400.0
2007-09-12 12:45:00,83.47,83.57,83.46,83.51,4600.0,55.2175,55.2836,55.2109,55.2439,4600.0
2007-09-12 12:50:00,83.51,83.56,83.46,83.48,11500.0,55.2439,55.277,55.2109,55.2241,11500.0
2007-09-12 12:55:00,83.48,83.51,83.48,83.51,5600.0,55.2241,55.2439,55.2241,55.2439,5600.0
2007-09-12 13:00:00,83.49,83.49,83.42,83.42,4200.0,55.2307,55.2307,55.1844,55.1844,4200.0
2007-09-12 13:05:00,83.41,83.41,83.3,83.36,8300.0,55.1778,55.1778,55.105,55.1447,8300.0
2007-09-12 13:10:00,83.35,83.4,83.32,83.39,9900.0,55.1381,55.1712,55.1183,55.1646,9900.0
2007-09-12 13:15:00,83.4,83.45,83.38,83.39,5200.0,55.1712,55.2043,55.1579,55.1646,5200.0
2007-09-12 13:20:00,83.38,83.47,83.37,83.39,10900.0,55.1579,55.2175,55.1513,55.1646,10900.0
2007-09-12 13:25:00,83.39,83.43,83.37,83.41,5500.0,55.1646,55.191,55.1513,55.1778,5500.0
2007-09-12 13:30:00,83.41,83.41,83.33,83.35,2800.0,55.1778,55.1778,55.1249,55.1381,2800.0
2007-09-12 13:35:00,83.35,83.5,83.32,83.5,13400.0,55.1381,55.2373,55.1183,55.2373,13400.0
2007-09-12 13:40:00,83.5,83.57,83.46,83.53,10500.0,55.2373,55.2836,55.2109,55.2572,10500.0
2007-09-12 13:45:00,83.51,83.62,83.51,83.59,40000.0,55.2439,55.3167,55.2439,55.2969,40000.0
2007-09-12 13:50:00,83.6,83.71,83.57,83.67,13700.0,55.3035,55.3763,55.2836,55.3498,13700.0
2007-09-12 13:55:00,83.63,83.68,83.59,83.61,10600.0,55.3233,55.3564,55.2969,55.3101,10600.0
2007-09-12 14:00:00,83.65,83.65,83.58,83.59,3000.0,55.3366,55.3366,55.2903,55.2969,3000.0
2007-09-12 14:05:00,83.55,83.75,83.52,83.75,21400.0,55.2704,55.4027,55.2506,55.4027,21400.0
2007-09-12 14:10:00,83.81,83.89,83.76,83.79,14000.0,55.4424,55.4953,55.4093,55.4292,14000.0
2007-09-12 14:15:00,83.79,83.85,83.76,83.79,8600.0,55.4292,55.4689,55.4093,55.4292,8600.0
2007-09-12 14:20:00,83.78,83.84,83.75,83.79,8500.0,55.4226,55.4623,55.4027,55.4292,8500.0
2007-09-12 14:25:00,83.79,83.81,83.69,83.72,14900.0,55.4292,55.4424,55.363,55.3829,14900.0
2007-09-12 14:30:00,83.73,83.78,83.72,83.78,3300.0,55.3895,55.4226,55.3829,55.4226,3300.0
2007-09-12 14:35:00,83.79,83.82,83.65,83.67,14100.0,55.4292,55.449,55.3366,55.3498,14100.0
2007-09-12 14:40:00,83.68,83.79,83.68,83.74,24200.0,55.3564,55.4292,55.3564,55.3961,24200.0
2007-09-12 14:45:00,83.75,83.78,83.72,83.78,7200.0,55.4027,55.4226,55.3829,55.4226,7200.0
2007-09-12 14:50:00,83.76,83.8,83.73,83.73,13600.0,55.4093,55.4358,55.3895,55.3895,13600.0
2007-09-12 14:55:00,83.76,83.85,83.74,83.8,26100.0,55.4093,55.4689,55.3961,55.4358,26100.0
2007-09-12 15:00:00,83.82,83.82,83.72,83.72,70800.0,55.449,55.449,55.3829,55.3829,70800.0
2007-09-12 15:05:00,83.72,83.73,83.58,83.58,12300.0,55.3829,55.3895,55.2903,55.2903,12300.0
2007-09-12 15:10:00,83.6,83.65,83.56,83.61,11600.0,55.3035,55.3366,55.277,55.3101,11600.0
2007-09-12 15:15:00,83.58,83.59,83.51,83.59,21600.0,55.2903,55.2969,55.2439,55.2969,21600.0
2007-09-12 15:20:00,83.63,83.65,83.57,83.63,10900.0,55.3233,55.3366,55.2836,55.3233,10900.0
2007-09-12 15:25:00,83.64,83.66,83.52,83.53,19000.0,55.3299,55.3432,55.2506,55.2572,19000.0
2007-09-12 15:30:00,83.48,83.56,83.43,83.52,17200.0,55.2241,55.277,55.191,55.2506,17200.0
2007-09-12 15:35:00,83.51,83.53,83.44,83.51,17200.0,55.2439,55.2572,55.1976,55.2439,17200.0
2007-09-12 15:40:00,83.55,83.67,83.55,83.59,14900.0,55.2704,55.3498,55.2704,55.2969,14900.0
2007-09-12 15:45:00,83.61,83.7,83.58,83.61,19400.0,55.3101,55.3696,55.2903,55.3101,19400.0
2007-09-12 15:50:00,83.64,83.64,83.45,83.47,14700.0,55.3299,55.3299,55.2043,55.2175,14700.0
2007-09-12 15:55:00,83.49,83.52,83.44,83.47,40000.0,55.2307,55.2506,55.1976,55.2175,40000.0
2007-09-12 16:00:00,83.47,83.47,83.47,83.47,0.0,55.2175,55.2175,55.2175,55.2175,0.0
2007-09-12 16:05:00,83.55,83.6,83.55,83.6,900.0,55.2704,55.3035,55.2704,55.3035,900.0
2007-09-12 16:10:00,83.61,83.63,83.53,83.53,500.0,55.3101,55.3233,55.2572,55.2572,500.0
2007-09-13 09:30:00,84.06,84.08,83.98,84.0,34800.0,55.6078,55.621,55.5549,55.5681,34800.0
2007-09-13 09:35:00,84.01,84.04,83.97,84.04,3800.0,55.5747,55.5946,55.5482,55.5946,3800.0
2007-09-13 09:40:00,84.02,84.06,83.99,84.04,12200.0,55.5813,55.6078,55.5615,55.5946,12200.0
2007-09-13 09:45:00,84.0,84.0,83.92,83.92,26500.0,55.5681,55.5681,55.5152,55.5152,26500.0
2007-09-13 09:50:00,83.96,84.09,83.95,84.05,5600.0,55.5416,55.6276,55.535,55.6012,5600.0
2007-09-13 09:55:00,84.05,84.13,84.04,84.04,7300.0,55.6012,55.6541,55.5946,55.5946,7300.0
2007-09-13 10:00:00,84.05,84.12,83.96,83.98,14900.0,55.6012,55.6475,55.5416,55.5549,14900.0
2007-09-13 10:05:00,83.98,84.1,83.98,83.99,9500.0,55.5549,55.6342,55.5549,55.5615,9500.0
2007-09-13 10:10:00,83.98,84.03,83.95,84.01,5600.0,55.5549,55.5879,55.535,55.5747,5600.0
2007-09-13 10:15:00,84.0,84.14,84.0,84.14,6000.0,55.5681,55.6607,55.5681,55.6607,6000.0
2007-09-13 10:20:00,84.13,84.24,84.07,84.2,11400.0,55.6541,55.7269,55.6144,55.7004,11400.0
2007-09-13 10:25:00,84.21,84.22,84.15,84.15,4500.0,55.707,55.7136,55.6673,55.6673,4500.0
2007-09-13 10:30:00,84.15,84.29,84.14,84.25,10300.0,55.6673,55.7599,55.6607,55.7335,10300.0
2007-09-13 10:35:00,84.27,84.3,84.22,84.23,5700.0,55.7467,55.7666,55.7136,55.7202,5700.0
2007-09-13 10:40:00,84.25,84.25,84.22,84.24,3500.0,55.7335,55.7335,55.7136,55.7269,3500.0
2007-09-13 10:45:00,84.24,84.32,84.24,84.25,18000.0,55.7269,55.7798,55.7269,55.7335,18000.0
2007-09-13 10:50:00,84.26,84.36,84.26,84.36,6900.0,55.7401,55.8062,55.7401,55.8062,6900.0
2007-09-13 10:55:00,84.34,84.39,84.33,84.35,5900.0,55.793,55.8261,55.7864,55.7996,5900.0
2007-09-13 11:00:00,84.37,84.4,84.31,84.32,23400.0,55.8129,55.8327,55.7732,55.7798,23400.0
2007-09-13 11:05:00,84.34,84.34,84.27,84.3,8300.0,55.793,55.793,55.7467,55.7666,8300.0
2007-09-13 11:10:00,84.29,84.38,84.29,84.37,6900.0,55.7599,55.8195,55.7599,55.8129,6900.0
2007-09-13 11:15:00,84.37,84.45,84.37,84.38,5300.0,55.8129,55.8658,55.8129,55.8195,5300.0
2007-09-13 11:20:00,84.4,84.48,84.4,84.47,2900.0,55.8327,55.8856,55.8327,55.879,2900.0
2007-09-13 11:25:00,84.47,84.48,84.45,84.47,3100.0,55.879,55.8856,55.8658,55.879,3100.0
2007-09-13 11:30:00,84.46,84.5,84.42,84.42,14600.0,55.8724,55.8989,55.8459,55.8459,14600.0
2007-09-13 11:35:00,84.43,84.46,84.35,84.35,5600.0,55.8525,55.8724,55.7996,55.7996,5600.0
2007-09-13 11:40:00,84.34,84.36,84.33,84.33,4500.0,55.793,55.8062,55.7864,55.7864,4500.0
2007-09-13 11:45:00,84.34,84.39,84.33,84.33,5000.0,55.793,55.8261,55.7864,55.7864,5000.0
2007-09-13 11:50:00,84.33,84.35,84.32,84.32,9200.0,55.7864,55.7996,55.7798,55.7798,9200.0
2007-09-13 11:55:00,84.34,84.45,84.34,84.44,7500.0,55.793,55.8658,55.793,55.8592,7500.0
2007-09-13 12:00:00,84.43,84.46,84.38,84.38,8300.0,55.8525,55.8724,55.8195,55.8195,8300.0
2007-09-13 12:05:00,84.39,84.41,84.36,84.36,2000.0,55.8261,55.8393,55.8062,55.8062,2000.0
2007-09-13 12:10:00,84.35,84.37,84.32,84.35,4000.0,55.7996,55.8129,55.7798,55.7996,4000.0
2007-09-13 12:15:00,84.35,84.41,84.35,84.4,2900.0,55.7996,55.8393,55.7996,55.8327,2900.0
2007-09-13 12:20:00,84.41,84.5,84.4,84.47,3200.0,55.8393,55.8989,55.8327,55.879,3200.0
2007-09-13 12:25:00,84.46,84.47,84.41,84.41,2100.0,55.8724,55.879,55.8393,55.8393,2100.0
2007-09-13 12:30:00,84.42,84.43,84.39,84.4,8100.0,55.8459,55.8525,55.8261,55.8327,8100.0
2007-09-13 12:35:00,84.41,84.43,84.39,84.4,4200.0,55.8393,55.8525,55.8261,55.8327,4200.0
2007-09-13 12:40:00,84.4,84.43,84.39,84.41,22700.0,55.8327,55.8525,55.8261,55.8393,22700.0
2007-09-13 12:45:00,84.4,84.42,84.37,84.37,1900.0,55.8327,55.8459,55.8129,55.8129,1900.0
2007-09-13 12:50:00,84.36,84.37,84.36,84.37,3800.0,55.8062,55.8129,55.8062,55.8129,3800.0
2007-09-13 12:55:00,84.37,84.42,84.37,84.42,4300.0,55.8129,55.8459,55.8129,55.8459,4300.0
2007-09-13 13:00:00,84.43,84.5,84.41,84.48,10200.0,55.8525,55.8989,55.8393,55.8856,10200.0
2007-09-13 13:05:00,84.51,84.54,84.47,84.49,19300.0,55.9055,55.9253,55.879,55.8922,19300.0
2007-09-13 13:10:00,84.51,84.51,84.46,84.46,3000.0,55.9055,55.9055,55.8724,55.8724,3000.0
2007-09-13 13:15:00,84.48,84.54,84.47,84.53,5100.0,55.8856,55.9253,55.879,55.9187,5100.0
2007-09-13 13:20:00,84.55,84.66,84.55,84.66,17500.0,55.9319,56.0047,55.9319,56.0047,17500.0
2007-09-13 13:25:00,84.66,84.68,84.58,84.6,7000.0,56.0047,56.0179,55.9518,55.965,7000.0
2007-09-13 13:30:00,84.59,84.62,84.59,84.61,3100.0,55.9584,55.9782,55.9584,55.9716,3100.0
2007-09-13 13:35:00,84.6,84.63,84.59,84.6,2400.0,55.965,55.9849,55.9584,55.965,2400.0
2007-09-13 13:40:00,84.61,84.61,84.56,84.6,15200.0,55.9716,55.9716,55.9385,55.965,15200.0
2007-09-13 13:45:00,84.6,84.61,84.58,84.58,29500.0,55.965,55.9716,55.9518,55.9518,29500.0
2007-09-13 13:50:00,84.58,84.59,84.54,84.55,32800.0,55.9518,55.9584,55.9253,55.9319,32800.0
2007-09-13 13:55:00,84.57,84.57,84.47,84.47,10000.0,55.9452,55.9452,55.879,55.879,10000.0
2007-09-13 14:00:00,84.47,84.51,84.47,84.51,13000.0,55.879,55.9055,55.879,55.9055,13000.0
2007-09-13 14:05:00,84.5,84.5,84.47,84.49,2900.0,55.8989,55.8989,55.879,55.8922,2900.0
2007-09-13 14:10:00,84.48,84.54,84.48,84.49,16500.0,55.8856,55.9253,55.8856,55.8922,16500.0
2007-09-13 14:15:00,84.49,84.49,84.39,84.39,6800.0,55.8922,55.8922,55.8261,55.8261,6800.0
2007-09-13 14:20:00,84.41,84.43,84.37,84.41,10900.0,55.8393,55.8525,55.8129,55.8393,10900.0
2007-09-13 14:25:00,84.42,84.45,84.31,84.34,7000.0,55.8459,55.8658,55.7732,55.793,7000.0
2007-09-13 14:30:00,84.35,84.43,84.32,84.39,19800.0,55.7996,55.8525,55.7798,55.8261,19800.0
2007-09-13 14:35:00,84.41,84.48,84.41,84.44,9500.0,55.8393,55.8856,55.8393,55.8592,9500.0
2007-09-13 14:40:00,84.44,84.48,84.42,84.48,14100.0,55.8592,55.8856,55.8459,55.8856,14100.0
2007-09-13 14:45:00,84.49,84.49,84.43,84.43,13500.0,55.8922,55.8922,55.8525,55.8525,13500.0
2007-09-13 14:50:00,84.42,84.47,84.42,84.47,17800.0,55.8459,55.879,55.8459,55.879,17800.0
2007-09-13 14:55:00,84.47,84.47,84.36,84.46,21200.0,55.879,55.879,55.8062,55.8724,21200.0
2007-09-13 15:00:00,84.46,84.56,84.46,84.53,23500.0,55.8724,55.9385,55.8724,55.9187,23500.0
2007-09-13 15:05:00,84.53,84.58,84.48,84.48,40700.0,55.9187,55.9518,55.8856,55.8856,40700.0
2007-09-13 15:10:00,84.48,84.54,84.41,84.44,50700.0,55.8856,55.9253,55.8393,55.8592,50700.0
2007-09-13 15:15:00,84.42,84.52,84.34,84.36,9500.0,55.8459,55.9121,55.793,55.8062,9500.0
2007-09-13 15:20:00,84.35,84.49,84.29,84.41,193300.0,55.7996,55.8922,55.7599,55.8393,193300.0
2007-09-13 15:25:00,84.41,84.45,84.38,84.43,25500.0,55.8393,55.8658,55.8195,55.8525,25500.0
2007-09-13 15:30:00,84.43,84.45,84.38,84.43,43700.0,55.8525,55.8658,55.8195,55.8525,43700.0
2007-09-13 15:35:00,84.44,84.49,84.43,84.46,33300.0,55.8592,55.8922,55.8525,55.8724,33300.0
2007-09-13 15:40:00,84.47,84.5,84.36,84.4,29400.0,55.879,55.8989,55.8062,55.8327,29400.0
2007-09-13 15:45:00,84.4,84.4,84.13,84.19,55500.0,55.8327,55.8327,55.6541,55.6938,55500.0
2007-09-13 15:50:00,84.19,84.3,84.19,84.28,16300.0,55.6938,55.7666,55.6938,55.7533,16300.0
2007-09-13 15:55:00,84.27,84.41,84.25,84.41,75900.0,55.7467,55.8393,55.7335,55.8393,75900.0
2007-09-13 16:00:00,84.39,84.39,84.39,84.39,2100.0,55.8261,55.8261,55.8261,55.8261,2100.0
2007-09-13 16:05:00,84.39,84.39,84.39,84.39,0.0,55.8261,55.8261,55.8261,55.8261,0.0
2007-09-13 16:10:00,84.39,84.39,84.39,84.39,0.0,55.8261,55.8261,55.8261,55.8261,0.0
2007-09-14 09:30:00,83.81,83.92,83.77,83.78,32200.0,55.4424,55.5152,55.4159,55.4226,32200.0
2007-09-14 09:35:00,83.76,83.92,83.72,83.9,5100.0,55.4093,55.5152,55.3829,55.5019,5100.0
2007-09-14 09:40:00,83.92,83.92,83.88,83.89,8500.0,55.5152,55.5152,55.4887,55.4953,8500.0
2007-09-14 09:45:00,83.9,83.92,83.8,83.82,8800.0,55.5019,55.5152,55.4358,55.449,8800.0
2007-09-14 09:50:00,83.84,84.01,83.83,83.98,15300.0,55.4623,55.5747,55.4556,55.5549,15300.0
2007-09-14 09:55:00,84.0,84.02,83.91,83.91,2700.0,55.5681,55.5813,55.5086,55.5086,2700.0
2007-09-14 10:00:00,83.93,84.11,83.93,84.02,30700.0,55.5218,55.6409,55.5218,55.5813,30700.0
2007-09-14 10:05:00,84.05,84.19,84.05,84.1,21600.0,55.6012,55.6938,55.6012,55.6342,21600.0
2007-09-14 10:10:00,84.1,84.17,84.07,84.13,13600.0,55.6342,55.6806,55.6144,55.6541,13600.0
2007-09-14 10:15:00,84.13,84.29,84.12,84.17,32900.0,55.6541,55.7599,55.6475,55.6806,32900.0
2007-09-14 10:20:00,84.18,84.26,84.16,84.16,14000.0,55.6872,55.7401,55.6739,55.6739,14000.0
2007-09-14 10:25:00,84.16,84.23,84.16,84.21,2300.0,55.6739,55.7202,55.6739,55.707,2300.0
2007-09-14 10:30:00,84.22,84.26,84.2,84.25,10300.0,55.7136,55.7401,55.7004,55.7335,10300.0
2007-09-14 10:35:00,84.26,84.32,84.26,84.28,1800.0,55.7401,55.7798,55.7401,55.7533,1800.0
2007-09-14 10:40:00,84.25,84.32,84.24,84.27,6100.0,55.7335,55.7798,55.7269,55.7467,6100.0
2007-09-14 10:45:00,84.26,84.38,84.26,84.34,6100.0,55.7401,55.8195,55.7401,55.793,6100.0
2007-09-14 10:50:00,84.33,84.33,84.25,84.25,16300.0,55.7864,55.7864,55.7335,55.7335,16300.0
2007-09-14 10:55:00,84.2,84.26,84.19,84.22,13300.0,55.7004,55.7401,55.6938,55.7136,13300.0
2007-09-14 11:00:00,84.22,84.29,84.22,84.28,8500.0,55.7136,55.7599,55.7136,55.7533,8500.0
2007-09-14 11:05:00,84.27,84.27,84.13,84.13,21300.0,55.7467,55.7467,55.6541,55.6541,21300.0
2007-09-14 11:10:00,84.13,84.15,84.07,84.14,24400.0,55.6541,55.6673,55.6144,55.6607,24400.0
2007-09-14 11:15:00,84.13,84.17,84.1,84.14,4000.0,55.6541,55.6806,55.6342,55.6607,4000.0
2007-09-14 11:20:00,84.17,84.17,84.07,84.09,19900.0,55.6806,55.6806,55.6144,55.6276,19900.0
2007-09-14 11:25:00,84.08,84.17,84.07,84.16,16100.0,55.621,55.6806,55.6144,55.6739,16100.0
2007-09-14 11:30:00,84.16,84.21,84.15,84.16,8600.0,55.6739,55.707,55.6673,55.6739,8600.0
2007-09-14 11:35:00,84.18,84.23,84.18,84.18,4000.0,55.6872,55.7202,55.6872,55.6872,4000.0
2007-09-14 11:40:00,84.17,84.3,84.15,84.27,31300.0,55.6806,55.7666,55.6673,55.7467,31300.0
2007-09-14 11:45:00,84.3,84.31,84.25,84.28,11000.0,55.7666,55.7732,55.7335,55.7533,11000.0
2007-09-14 11:50:00,84.26,84.37,84.26,84.35,4000.0,55.7401,55.8129,55.7401,55.7996,4000.0
2007-09-14 11:55:00,84.38,84.41,84.31,84.34,4000.0,55.8195,55.8393,55.7732,55.793,4000.0
2007-09-14 12:00:00,84.35,84.49,84.35,84.44,10300.0,55.7996,55.8922,55.7996,55.8592,10300.0
2007-09-14 12:05:00,84.42,84.43,84.37,84.43,3800.0,55.8459,55.8525,55.8129,55.8525,3800.0
2007-09-14 12:10:00,84.42,84.43,84.33,84.33,3000.0,55.8459,55.8525,55.7864,55.7864,3000.0
2007-09-14 12:15:00,84.32,84.33,84.27,84.32,42300.0,55.7798,55.7864,55.7467,55.7798,42300.0
2007-09-14 12:20:00,84.32,84.35,84.32,84.34,3500.0,55.7798,55.7996,55.7798,55.793,3500.0
2007-09-14 12:25:00,84.34,84.35,84.3,84.34,13000.0,55.793,55.7996,55.7666,55.793,13000.0
2007-09-14 12:30:00,84.34,84.37,84.29,84.29,5300.0,55.793,55.8129,55.7599,55.7599,5300.0
2007-09-14 12:35:00,84.3,84.32,84.3,84.32,1200.0,55.7666,55.7798,55.7666,55.7798,1200.0
2007-09-14 12:40:00,84.31,84.34,84.31,84.33,1500.0,55.7732,55.793,55.7732,55.7864,1500.0
2007-09-14 12:45:00,84.32,84.32,84.22,84.22,1800.0,55.7798,55.7798,55.7136,55.7136,1800.0
2007-09-14 12:50:00,84.22,84.25,84.22,84.25,13700.0,55.7136,55.7335,55.7136,55.7335,13700.0
2007-09-14 12:55:00,84.28,84.28,84.21,84.23,104700.0,55.7533,55.7533,55.707,55.7202,104700.0
2007-09-14 13:00:00,84.22,84.26,84.2,84.25,27500.0,55.7136,55.7401,55.7004,55.7335,27500.0
2007-09-14 13:05:00,84.23,84.29,84.19,84.21,30100.0,55.7202,55.7599,55.6938,55.707,30100.0
2007-09-14 13:10:00,84.21,84.38,84.2,84.37,22800.0,55.707,55.8195,55.7004,55.8129,22800.0
2007-09-14 13:15:00,84.33,84.35,84.3,84.32,7200.0,55.7864,55.7996,55.7666,55.7798,7200.0
2007-09-14 13:20:00,84.31,84.43,84.31,84.39,14300.0,55.7732,55.8525,55.7732,55.8261,14300.0
2007-09-14 13:25:00,84.4,84.49,84.38,84.48,20700.0,55.8327,55.8922,55.8195,55.8856,20700.0
2007-09-14 13:30:00,84.48,84.48,84.38,84.44,21500.0,55.8856,55.8856,55.8195,55.8592,21500.0
2007-09-14 13:35:00,84.44,84.44,84.33,84.34,18000.0,55.8592,55.8592,55.7864,55.793,18000.0
2007-09-14 13:40:00,84.34,84.37,84.33,84.37,5500.0,55.793,55.8129,55.7864,55.8129,5500.0
2007-09-14 13:45:00,84.38,84.4,84.32,84.4,2500.0,55.8195,55.8327,55.7798,55.8327,2500.0
2007-09-14 13:50:00,84.48,84.5,84.43,84.44,4400.0,55.8856,55.8989,55.8525,55.8592,4400.0
2007-09-14 13:55:00,84.44,84.49,84.44,84.49,12800.0,55.8592,55.8922,55.8592,55.8922,12800.0
2007-09-14 14:00:00,84.5,84.5,84.46,84.47,7200.0,55.8989,55.8989,55.8724,55.879,7200.0
2007-09-14 14:05:00,84.47,84.47,84.33,84.33,8300.0,55.879,55.879,55.7864,55.7864,8300.0
2007-09-14 14:10:00,84.34,84.36,84.33,84.36,3400.0,55.793,55.8062,55.7864,55.8062,3400.0
2007-09-14 14:15:00,84.35,84.35,84.27,84.34,9100.0,55.7996,55.7996,55.7467,55.793,9100.0
2007-09-14 14:20:00,84.33,84.34,84.3,84.34,8000.0,55.7864,55.793,55.7666,55.793,8000.0
2007-09-14 14:25:00,84.34,84.34,84.3,84.32,6900.0,55.793,55.793,55.7666,55.7798,6900.0
2007-09-14 14:30:00,84.3,84.35,84.27,84.35,6500.0,55.7666,55.7996,55.7467,55.7996,6500.0
2007-09-14 14:35:00,84.36,84.36,84.27,84.3,15000.0,55.8062,55.8062,55.7467,55.7666,15000.0
2007-09-14 14:40:00,84.31,84.31,84.2,84.23,5500.0,55.7732,55.7732,55.7004,55.7202,5500.0
2007-09-14 14:45:00,84.23,84.27,84.22,84.22,4700.0,55.7202,55.7467,55.7136,55.7136,4700.0
2007-09-14 14:50:00,84.23,84.3,84.18,84.18,76200.0,55.7202,55.7666,55.6872,55.6872,76200.0
2007-09-14 14:55:00,84.17,84.21,84.08,84.19,28500.0,55.6806,55.707,55.621,55.6938,28500.0
2007-09-14 15:00:00,84.21,84.27,84.17,84.27,13500.0,55.707,55.7467,55.6806,55.7467,13500.0
2007-09-14 15:05:00,84.28,84.28,84.2,84.23,13200.0,55.7533,55.7533,55.7004,55.7202,13200.0
2007-09-14 15:10:00,84.23,84.26,84.18,84.26,17900.0,55.7202,55.7401,55.6872,55.7401,17900.0
2007-09-14 15:15:00,84.24,84.32,84.24,84.29,12100.0,55.7269,55.7798,55.7269,55.7599,12100.0
2007-09-14 15:20:00,84.29,84.37,84.29,84.36,4300.0,55.7599,55.8129,55.7599,55.8062,4300.0
2007-09-14 15:25:00,84.34,84.39,84.33,84.34,17100.0,55.793,55.8261,55.7864,55.793,17100.0
2007-09-14 15:30:00,84.33,84.39,84.31,84.36,35000.0,55.7864,55.8261,55.7732,55.8062,35000.0
2007-09-14 15:35:00,84.36,84.42,84.33,84.42,12600.0,55.8062,55.8459,55.7864,55.8459,12600.0
2007-09-14 15:40:00,84.42,84.51,84.4,84.44,34400.0,55.8459,55.9055,55.8327,55.8592,34400.0
2007-09-14 15:45:00,84.44,84.53,84.43,84.43,14800.0,55.8592,55.9187,55.8525,55.8525,14800.0
2007-09-14 15:50:00,84.44,84.5,84.37,84.43,20700.0,55.8592,55.8989,55.8129,55.8525,20700.0
2007-09-14 15:55:00,84.43,84.46,84.38,84.44,37100.0,55.8525,55.8724,55.8195,55.8592,37100.0
2007-09-14 16:00:00,84.44,84.44,84.44,84.44,0.0,55.8592,55.8592,55.8592,55.8592,0.0
2007-09-14 16:05:00,84.44,84.44,84.44,84.44,0.0,55.8592,55.8592,55.8592,55.8592,0.0
2007-09-14 16:10:00,84.44,84.44,84.44,84.44,0.0,55.8592,55.8592,55.8592,55.8592,0.0
2007-09-17 09:30:00,84.17,84.22,84.1,84.22,10400.0,55.6806,55.7136,55.6342,55.7136,10400.0
2007-09-17 09:35:00,84.23,84.27,84.18,84.21,10400.0,55.7202,55.7467,55.6872,55.707,10400.0
2007-09-17 09:40:00,84.17,84.17,84.12,84.12,900.0,55.6806,55.6806,55.6475,55.6475,900.0
2007-09-17 09:45:00,84.13,84.21,84.12,84.21,2600.0,55.6541,55.707,55.6475,55.707,2600.0
2007-09-17 09:50:00,84.17,84.21,84.13,84.16,20700.0,55.6806,55.707,55.6541,55.6739,20700.0
2007-09-17 09:55:00,84.17,84.19,84.11,84.16,21100.0,55.6806,55.6938,55.6409,55.6739,21100.0
2007-09-17 10:00:00,84.16,84.2,84.15,84.18,3300.0,55.6739,55.7004,55.6673,55.6872,3300.0
2007-09-17 10:05:00,84.2,84.23,84.13,84.15,2200.0,55.7004,55.7202,55.6541,55.6673,2200.0
2007-09-17 10:10:00,84.14,84.21,84.14,84.18,6900.0,55.6607,55.707,55.6607,55.6872,6900.0
2007-09-17 10:15:00,84.22,84.32,84.22,84.28,12100.0,55.7136,55.7798,55.7136,55.7533,12100.0
2007-09-17 10:20:00,84.27,84.27,84.22,84.23,8700.0,55.7467,55.7467,55.7136,55.7202,8700.0
2007-09-17 10:25:00,84.22,84.22,84.14,84.14,14500.0,55.7136,55.7136,55.6607,55.6607,14500.0
2007-09-17 10:30:00,84.15,84.15,83.96,84.01,34500.0,55.6673,55.6673,55.5416,55.5747,34500.0
2007-09-17 10:35:00,84.03,84.05,83.95,84.04,14200.0,55.5879,55.6012,55.535,55.5946,14200.0
2007-09-17 10:40:00,84.02,84.06,83.99,84.06,2000.0,55.5813,55.6078,55.5615,55.6078,2000.0
2007-09-17 10:45:00,84.03,84.04,83.96,84.0,3300.0,55.5879,55.5946,55.5416,55.5681,3300.0
2007-09-17 10:50:00,83.99,83.99,83.89,83.91,6100.0,55.5615,55.5615,55.4953,55.5086,6100.0
2007-09-17 10:55:00,83.93,83.96,83.93,83.96,7600.0,55.5218,55.5416,55.5218,55.5416,7600.0
2007-09-17 11:00:00,84.0,84.06,83.98,84.05,16900.0,55.5681,55.6078,55.5549,55.6012,16900.0
2007-09-17 11:05:00,84.06,84.09,84.02,84.02,2700.0,55.6078,55.6276,55.5813,55.5813,2700.0
2007-09-17 11:10:00,84.01,84.04,84.01,84.02,4800.0,55.5747,55.5946,55.5747,55.5813,4800.0
2007-09-17 11:15:00,84.02,84.02,83.99,84.0,2700.0,55.5813,55.5813,55.5615,55.5681,2700.0
2007-09-17 11:20:00,84.04,84.04,83.96,83.98,3200.0,55.5946,55.5946,55.5416,55.5549,3200.0
2007-09-17 11:25:00,83.99,83.99,83.91,83.95,8700.0,55.5615,55.5615,55.5086,55.535,8700.0
2007-09-17 11:30:00,83.93,83.93,83.86,83.88,3300.0,55.5218,55.5218,55.4755,55.4887,3300.0
2007-09-17 11:35:00,83.94,83.97,83.91,83.91,8600.0,55.5284,55.5482,55.5086,55.5086,8600.0
2007-09-17 11:40:00,83.92,83.97,83.89,83.97,8400.0,55.5152,55.5482,55.4953,55.5482,8400.0
2007-09-17 11:45:00,83.94,83.95,83.92,83.93,7400.0,55.5284,55.535,55.5152,55.5218,7400.0
2007-09-17 11:50:00,83.9,83.9,83.84,83.88,8000.0,55.5019,55.5019,55.4623,55.4887,8000.0
2007-09-17 11:55:00,83.87,83.89,83.81,83.84,4700.0,55.4821,55.4953,55.4424,55.4623,4700.0
2007-09-17 12:00:00,83.87,83.89,83.84,83.84,2300.0,55.4821,55.4953,55.4623,55.4623,2300.0
2007-09-17 12:05:00,83.85,83.86,83.79,83.84,15200.0,55.4689,55.4755,55.4292,55.4623,15200.0
2007-09-17 12:10:00,83.85,83.91,83.85,83.9,17600.0,55.4689,55.5086,55.4689,55.5019,17600.0
2007-09-17 12:15:00,83.91,83.94,83.89,83.91,8400.0,55.5086,55.5284,55.4953,55.5086,8400.0
2007-09-17 12:20:00,83.88,83.9,83.87,83.89,2100.0,55.4887,55.5019,55.4821,55.4953,2100.0
2007-09-17 12:25:00,83.89,83.97,83.89,83.97,3900.0,55.4953,55.5482,55.4953,55.5482,3900.0
2007-09-17 12:30:00,83.97,83.98,83.96,83.96,2100.0,55.5482,55.5549,55.5416,55.5416,2100.0
2007-09-17 12:35:00,84.0,84.09,84.0,84.09,9500.0,55.5681,55.6276,55.5681,55.6276,9500.0
2007-09-17 12:40:00,84.09,84.09,84.06,84.07,5800.0,55.6276,55.6276,55.6078,55.6144,5800.0
2007-09-17 12:45:00,84.07,84.13,84.03,84.11,27000.0,55.6144,55.6541,55.5879,55.6409,27000.0
2007-09-17 12:50:00,84.09,84.09,84.06,84.07,15100.0,55.6276,55.6276,55.6078,55.6144,15100.0
2007-09-17 12:55:00,84.07,84.18,84.07,84.18,10800.0,55.6144,55.6872,55.6144,55.6872,10800.0
2007-09-17 13:00:00,84.2,84.2,84.11,84.15,8700.0,55.7004,55.7004,55.6409,55.6673,8700.0
2007-09-17 13:05:00,84.16,84.16,84.1,84.11,6700.0,55.6739,55.6739,55.6342,55.6409,6700.0
2007-09-17 13:10:00,84.11,84.16,84.11,84.15,3800.0,55.6409,55.6739,55.6409,55.6673,3800.0
2007-09-17 13:15:00,84.17,84.17,84.15,84.17,8800.0,55.6806,55.6806,55.6673,55.6806,8800.0
2007-09-17 13:20:00,84.17,84.17,84.1,84.1,9000.0,55.6806,55.6806,55.6342,55.6342,9000.0
2007-09-17 13:25:00,84.1,84.13,84.1,84.13,11500.0,55.6342,55.6541,55.6342,55.6541,11500.0
2007-09-17 13:30:00,84.11,84.11,84.05,84.08,9500.0,55.6409,55.6409,55.6012,55.621,9500.0
2007-09-17 13:35:00,84.03,84.07,84.02,84.06,4000.0,55.5879,55.6144,55.5813,55.6078,4000.0
2007-09-17 13:40:00,84.05,84.08,84.04,84.07,4500.0,55.6012,55.621,55.5946,55.6144,4500.0
2007-09-17 13:45:00,84.1,84.15,84.1,84.13,15800.0,55.6342,55.6673,55.6342,55.6541,15800.0
2007-09-17 13:50:00,84.13,84.13,84.08,84.08,12100.0,55.6541,55.6541,55.621,55.621,12100.0
2007-09-17 13:55:00,84.08,84.08,84.02,84.03,8200.0,55.621,55.621,55.5813,55.5879,8200.0
2007-09-17 14:00:00,84.0,84.06,83.98,84.06,7900.0,55.5681,55.6078,55.5549,55.6078,7900.0
2007-09-17 14:05:00,84.04,84.04,84.01,84.03,1600.0,55.5946,55.5946,55.5747,55.5879,1600.0
2007-09-17 14:10:00,83.97,84.01,83.96,83.98,15300.0,55.5482,55.5747,55.5416,55.5549,15300.0
2007-09-17 14:15:00,84.0,84.0,83.93,83.99,8100.0,55.5681,55.5681,55.5218,55.5615,8100.0
2007-09-17 14:20:00,83.99,84.02,83.93,84.0,8200.0,55.5615,55.5813,55.5218,55.5681,8200.0
2007-09-17 14:25:00,84.01,84.13,84.01,84.08,9600.0,55.5747,55.6541,55.5747,55.621,9600.0
2007-09-17 14:30:00,84.09,84.17,84.09,84.13,8300.0,55.6276,55.6806,55.6276,55.6541,8300.0
2007-09-17 14:35:00,84.13,84.13,84.1,84.1,4000.0,55.6541,55.6541,55.6342,55.6342,4000.0
2007-09-17 14:40:00,84.1,84.14,84.09,84.14,7100.0,55.6342,55.6607,55.6276,55.6607,7100.0
2007-09-17 14:45:00,84.14,84.17,84.06,84.11,12400.0,55.6607,55.6806,55.6078,55.6409,12400.0
2007-09-17 14:50:00,84.09,84.1,84.06,84.07,14300.0,55.6276,55.6342,55.6078,55.6144,14300.0
2007-09-17 14:55:00,84.07,84.14,84.07,84.11,29700.0,55.6144,55.6607,55.6144,55.6409,29700.0
2007-09-17 15:00:00,84.1,84.11,84.06,84.09,14100.0,55.6342,55.6409,55.6078,55.6276,14100.0
2007-09-17 15:05:00,84.08,84.13,84.05,84.13,5300.0,55.621,55.6541,55.6012,55.6541,5300.0
2007-09-17 15:10:00,84.13,84.29,84.13,84.29,16800.0,55.6541,55.7599,55.6541,55.7599,16800.0
2007-09-17 15:15:00,84.28,84.28,84.21,84.28,19500.0,55.7533,55.7533,55.707,55.7533,19500.0
2007-09-17 15:20:00,84.29,84.29,84.19,84.24,35200.0,55.7599,55.7599,55.6938,55.7269,35200.0
2007-09-17 15:25:00,84.24,84.25,84.15,84.17,17600.0,55.7269,55.7335,55.6673,55.6806,17600.0
2007-09-17 15:30:00,84.15,84.15,84.11,84.13,14800.0,55.6673,55.6673,55.6409,55.6541,14800.0
2007-09-17 15:35:00,84.13,84.13,84.02,84.04,41900.0,55.6541,55.6541,55.5813,55.5946,41900.0
2007-09-17 15:40:00,84.04,84.07,84.01,84.03,92200.0,55.5946,55.6144,55.5747,55.5879,92200.0
2007-09-17 15:45:00,84.04,84.07,84.01,84.06,24700.0,55.5946,55.6144,55.5747,55.6078,24700.0
2007-09-17 15:50:00,84.07,84.14,84.07,84.13,11100.0,55.6144,55.6607,55.6144,55.6541,11100.0
2007-09-17 15:55:00,84.13,84.13,84.02,84.02,8200.0,55.6541,55.6541,55.5813,55.5813,8200.0
2007-09-17 16:00:00,84.02,84.02,84.02,84.02,0.0,55.5813,55.5813,55.5813,55.5813,0.0
2007-09-17 16:05:00,84.02,84.02,84.02,84.02,0.0,55.5813,55.5813,55.5813,55.5813,0.0
2007-09-17 16:10:00,84.02,84.02,84.02,84.02,0.0,55.5813,55.5813,55.5813,55.5813,0.0
2007-09-18 09:30:00,84.51,84.53,84.43,84.53,14700.0,55.9055,55.9187,55.8525,55.9187,14700.0
2007-09-18 09:35:00,84.48,84.52,84.36,84.39,21000.0,55.8856,55.9121,55.8062,55.8261,21000.0
2007-09-18 09:40:00,84.4,84.42,84.34,84.36,11400.0,55.8327,55.8459,55.793,55.8062,11400.0
2007-09-18 09:45:00,84.36,84.37,84.31,84.31,2300.0,55.8062,55.8129,55.7732,55.7732,2300.0
2007-09-18 09:50:00,84.3,84.3,84.17,84.25,7900.0,55.7666,55.7666,55.6806,55.7335,7900.0
2007-09-18 09:55:00,84.28,84.32,84.16,84.31,17600.0,55.7533,55.7798,55.6739,55.7732,17600.0
2007-09-18 10:00:00,84.3,84.37,84.29,84.37,1500.0,55.7666,55.8129,55.7599,55.8129,1500.0
2007-09-18 10:05:00,84.37,84.37,84.33,84.37,4100.0,55.8129,55.8129,55.7864,55.8129,4100.0
2007-09-18 10:10:00,84.38,84.43,84.37,84.41,6400.0,55.8195,55.8525,55.8129,55.8393,6400.0
2007-09-18 10:15:00,84.41,84.41,84.39,84.39,3000.0,55.8393,55.8393,55.8261,55.8261,3000.0
2007-09-18 10:20:00,84.4,84.43,84.37,84.38,22000.0,55.8327,55.8525,55.8129,55.8195,22000.0
2007-09-18 10:25:00,84.38,84.47,84.36,84.45,172200.0,55.8195,55.879,55.8062,55.8658,172200.0
2007-09-18 10:30:00,84.44,84.52,84.44,84.51,71000.0,55.8592,55.9121,55.8592,55.9055,71000.0
2007-09-18 10:35:00,84.53,84.53,84.43,84.43,58500.0,55.9187,55.9187,55.8525,55.8525,58500.0
2007-09-18 10:40:00,84.44,84.49,84.43,84.45,98800.0,55.8592,55.8922,55.8525,55.8658,98800.0
2007-09-18 10:45:00,84.46,84.52,84.43,84.51,90800.0,55.8724,55.9121,55.8525,55.9055,90800.0
2007-09-18 10:50:00,84.53,84.58,84.49,84.58,5400.0,55.9187,55.9518,55.8922,55.9518,5400.0
2007-09-18 10:55:00,84.6,84.7,84.6,84.7,14100.0,55.965,56.0312,55.965,56.0312,14100.0
2007-09-18 11:00:00,84.65,84.72,84.59,84.72,24100.0,55.9981,56.0444,55.9584,56.0444,24100.0
2007-09-18 11:05:00,84.74,84.79,84.69,84.77,9200.0,56.0576,56.0907,56.0245,56.0775,9200.0
2007-09-18 11:10:00,84.8,84.88,84.77,84.88,24400.0,56.0973,56.1502,56.0775,56.1502,24400.0
2007-09-18 11:15:00,84.88,84.89,84.82,84.84,7400.0,56.1502,56.1569,56.1105,56.1238,7400.0
2007-09-18 11:20:00,84.83,84.85,84.82,84.83,15600.0,56.1172,56.1304,56.1105,56.1172,15600.0
2007-09-18 11:25:00,84.83,84.85,84.76,84.76,7100.0,56.1172,56.1304,56.0709,56.0709,7100.0
2007-09-18 11:30:00,84.75,84.77,84.74,84.76,13100.0,56.0642,56.0775,56.0576,56.0709,13100.0
2007-09-18 11:35:00,84.75,84.77,84.71,84.71,13400.0,56.0642,56.0775,56.0378,56.0378,13400.0
2007-09-18 11:40:00,84.71,84.75,84.71,84.73,3400.0,56.0378,56.0642,56.0378,56.051,3400.0
2007-09-18 11:45:00,84.73,84.8,84.73,84.8,3700.0,56.051,56.0973,56.051,56.0973,3700.0
2007-09-18 11:50:00,84.79,84.8,84.76,84.79,12400.0,56.0907,56.0973,56.0709,56.0907,12400.0
2007-09-18 11:55:00,84.79,84.79,84.73,84.74,4000.0,56.0907,56.0907,56.051,56.0576,4000.0
2007-09-18 12:00:00,84.74,84.76,84.73,84.73,7600.0,56.0576,56.0709,56.051,56.051,7600.0
2007-09-18 12:05:00,84.7,84.71,84.68,84.69,7100.0,56.0312,56.0378,56.0179,56.0245,7100.0
2007-09-18 12:10:00,84.7,84.7,84.66,84.67,9000.0,56.0312,56.0312,56.0047,56.0113,9000.0
2007-09-18 12:15:00,84.67,84.68,84.64,84.68,16700.0,56.0113,56.0179,55.9915,56.0179,16700.0
2007-09-18 12:20:00,84.68,84.71,84.68,84.71,4900.0,56.0179,56.0378,56.0179,56.0378,4900.0
2007-09-18 12:25:00,84.7,84.71,84.68,84.71,3200.0,56.0312,56.0378,56.0179,56.0378,3200.0
2007-09-18 12:30:00,84.7,84.71,84.66,84.68,26500.0,56.0312,56.0378,56.0047,56.0179,26500.0
2007-09-18 12:35:00,84.71,84.72,84.69,84.69,18200.0,56.0378,56.0444,56.0245,56.0245,18200.0
2007-09-18 12:40:00,84.67,84.68,84.67,84.68,9100.0,56.0113,56.0179,56.0113,56.0179,9100.0
2007-09-18 12:45:00,84.69,84.69,84.66,84.66,10700.0,56.0245,56.0245,56.0047,56.0047,10700.0
2007-09-18 12:50:00,84.67,84.7,84.66,84.69,5200.0,56.0113,56.0312,56.0047,56.0245,5200.0
2007-09-18 12:55:00,84.7,84.71,84.66,84.66,1700.0,56.0312,56.0378,56.0047,56.0047,1700.0
2007-09-18 13:00:00,84.69,84.7,84.65,84.65,3500.0,56.0245,56.0312,55.9981,55.9981,3500.0
2007-09-18 13:05:00,84.65,84.65,84.56,84.56,4700.0,55.9981,55.9981,55.9385,55.9385,4700.0
2007-09-18 13:10:00,84.58,84.63,84.58,84.62,2700.0,55.9518,55.9849,55.9518,55.9782,2700.0
2007-09-18 13:15:00,84.63,84.71,84.61,84.69,6400.0,55.9849,56.0378,55.9716,56.0245,6400.0
2007-09-18 13:20:00,84.69,84.69,84.67,84.67,3100.0,56.0245,56.0245,56.0113,56.0113,3100.0
2007-09-18 13:25:00,84.69,84.71,84.66,84.68,5500.0,56.0245,56.0378,56.0047,56.0179,5500.0
2007-09-18 13:30:00,84.68,84.72,84.68,84.7,2600.0,56.0179,56.0444,56.0179,56.0312,2600.0
2007-09-18 13:35:00,84.71,84.71,84.69,84.71,2400.0,56.0378,56.0378,56.0245,56.0378,2400.0
2007-09-18 13:40:00,84.71,84.72,84.67,84.67,1500.0,56.0378,56.0444,56.0113,56.0113,1500.0
2007-09-18 13:45:00,84.67,84.69,84.64,84.65,9300.0,56.0113,56.0245,55.9915,55.9981,9300.0
2007-09-18 13:50:00,84.64,84.71,84.64,84.68,5300.0,55.9915,56.0378,55.9915,56.0179,5300.0
2007-09-18 13:55:00,84.69,84.74,84.69,84.71,22300.0,56.0245,56.0576,56.0245,56.0378,22300.0
2007-09-18 14:00:00,84.73,84.75,84.66,84.66,10600.0,56.051,56.0642,56.0047,56.0047,10600.0
2007-09-18 14:05:00,84.66,84.66,84.56,84.59,28300.0,56.0047,56.0047,55.9385,55.9584,28300.0
2007-09-18 14:10:00,84.58,84.67,84.48,84.57,52100.0,55.9518,56.0113,55.8856,55.9452,52100.0
2007-09-18 14:15:00,84.56,85.8,84.54,85.52,159200.0,55.9385,56.7588,55.9253,56.5736,159200.0
2007-09-18 14:20:00,85.52,85.68,85.39,85.62,44200.0,56.5736,56.6795,56.4876,56.6398,44200.0
2007-09-18 14:25:00,85.46,85.63,85.31,85.45,68800.0,56.5339,56.6464,56.4347,56.5273,68800.0
2007-09-18 14:30:00,85.49,85.84,85.49,85.84,18700.0,56.5538,56.7853,56.5538,56.7853,18700.0
2007-09-18 14:35:00,85.86,86.11,85.81,86.11,30500.0,56.7985,56.9639,56.7655,56.9639,30500.0
2007-09-18 14:40:00,86.1,86.16,85.99,86.05,27300.0,56.9573,56.997,56.8845,56.9242,27300.0
2007-09-18 14:45:00,86.05,86.13,85.94,85.99,34600.0,56.9242,56.9771,56.8515,56.8845,34600.0
2007-09-18 14:50:00,85.97,86.03,85.81,85.84,29700.0,56.8713,56.911,56.7655,56.7853,29700.0
2007-09-18 14:55:00,85.85,85.94,85.8,85.94,45000.0,56.7919,56.8515,56.7588,56.8515,45000.0
2007-09-18 15:00:00,85.95,85.95,85.76,85.78,17100.0,56.8581,56.8581,56.7324,56.7456,17100.0
2007-09-18 15:05:00,85.82,85.97,85.82,85.94,16800.0,56.7721,56.8713,56.7721,56.8515,16800.0
2007-09-18 15:10:00,85.97,86.33,85.97,86.27,18100.0,56.8713,57.1094,56.8713,57.0698,18100.0
2007-09-18 15:15:00,86.26,86.3,86.19,86.21,9800.0,57.0631,57.0896,57.0168,57.0301,9800.0
2007-09-18 15:20:00,86.23,86.25,86.15,86.25,34000.0,57.0433,57.0565,56.9904,57.0565,34000.0
2007-09-18 15:25:00,86.24,86.41,86.24,86.37,53300.0,57.0499,57.1624,57.0499,57.1359,53300.0
2007-09-18 15:30:00,86.37,86.45,86.34,86.42,19200.0,57.1359,57.1888,57.1161,57.169,19200.0
2007-09-18 15:35:00,86.46,86.55,86.43,86.52,20600.0,57.1954,57.255,57.1756,57.2351,20600.0
2007-09-18 15:40:00,86.52,86.68,86.51,86.52,22300.0,57.2351,57.341,57.2285,57.2351,22300.0
2007-09-18 15:45:00,86.52,86.56,86.49,86.53,8900.0,57.2351,57.2616,57.2153,57.2418,8900.0
2007-09-18 15:50:00,86.53,86.57,86.39,86.39,18200.0,57.2418,57.2682,57.1491,57.1491,18200.0
2007-09-18 15:55:00,86.36,86.61,86.36,86.56,29300.0,57.1293,57.2947,57.1293,57.2616,29300.0
2007-09-18 16:00:00,86.59,86.59,86.59,86.59,200.0,57.2814,57.2814,57.2814,57.2814,200.0
2007-09-18 16:05:00,86.62,86.65,86.62,86.65,4000.0,57.3013,57.3211,57.3013,57.3211,4000.0
2007-09-18 16:10:00,86.65,86.65,86.65,86.65,0.0,57.3211,57.3211,57.3211,57.3211,0.0
2007-09-19 09:30:00,87.5,87.59,87.05,87.35,24100.0,57.8834,57.943,57.5857,57.7842,24100.0
2007-09-19 09:35:00,87.27,87.32,87.11,87.28,58500.0,57.7313,57.7644,57.6254,57.7379,58500.0
2007-09-19 09:40:00,87.24,87.44,87.24,87.41,11600.0,57.7114,57.8437,57.7114,57.8239,11600.0
2007-09-19 09:45:00,87.42,87.56,87.42,87.52,10500.0,57.8305,57.9231,57.8305,57.8967,10500.0
2007-09-19 09:50:00,87.52,87.57,87.51,87.55,18800.0,57.8967,57.9297,57.89,57.9165,18800.0
2007-09-19 09:55:00,87.54,87.54,87.5,87.52,5100.0,57.9099,57.9099,57.8834,57.8967,5100.0
2007-09-19 10:00:00,87.52,87.53,87.48,87.51,16800.0,57.8967,57.9033,57.8702,57.89,16800.0
2007-09-19 10:05:00,87.52,87.55,87.48,87.55,67400.0,57.8967,57.9165,57.8702,57.9165,67400.0
2007-09-19 10:10:00,87.56,87.59,87.52,87.55,35700.0,57.9231,57.943,57.8967,57.9165,35700.0
2007-09-19 10:15:00,87.58,87.58,87.53,87.55,36300.0,57.9364,57.9364,57.9033,57.9165,36300.0
2007-09-19 10:20:00,87.54,87.56,87.5,87.54,9300.0,57.9099,57.9231,57.8834,57.9099,9300.0
2007-09-19 10:25:00,87.55,87.62,87.53,87.57,8200.0,57.9165,57.9628,57.9033,57.9297,8200.0
2007-09-19 10:30:00,87.55,87.57,87.48,87.55,44100.0,57.9165,57.9297,57.8702,57.9165,44100.0
2007-09-19 10:35:00,87.55,87.56,87.45,87.45,13800.0,57.9165,57.9231,57.8504,57.8504,13800.0
2007-09-19 10:40:00,87.46,87.51,87.45,87.51,31700.0,57.857,57.89,57.8504,57.89,31700.0
2007-09-19 10:45:00,87.52,87.55,87.47,87.47,11300.0,57.8967,57.9165,57.8636,57.8636,11300.0
2007-09-19 10:50:00,87.48,87.64,87.48,87.63,6900.0,57.8702,57.976,57.8702,57.9694,6900.0
2007-09-19 10:55:00,87.64,87.66,87.62,87.66,5100.0,57.976,57.9893,57.9628,57.9893,5100.0
2007-09-19 11:00:00,87.65,87.72,87.65,87.65,27800.0,57.9827,58.029,57.9827,57.9827,27800.0
2007-09-19 11:05:00,87.68,87.7,87.65,87.69,5400.0,58.0025,58.0157,57.9827,58.0091,5400.0
2007-09-19 11:10:00,87.69,87.7,87.65,87.69,10300.0,58.0091,58.0157,57.9827,58.0091,10300.0
2007-09-19 11:15:00,87.71,87.83,87.71,87.81,16700.0,58.0224,58.1017,58.0224,58.0885,16700.0
2007-09-19 11:20:00,87.79,87.79,87.74,87.77,7400.0,58.0753,58.0753,58.0422,58.062,7400.0
2007-09-19 11:25:00,87.75,87.75,87.68,87.69,6900.0,58.0488,58.0488,58.0025,58.0091,6900.0
2007-09-19 11:30:00,87.7,87.7,87.62,87.66,7700.0,58.0157,58.0157,57.9628,57.9893,7700.0
2007-09-19 11:35:00,87.63,87.63,87.47,87.48,29500.0,57.9694,57.9694,57.8636,57.8702,29500.0
2007-09-19 11:40:00,87.47,87.47,87.42,87.44,12900.0,57.8636,57.8636,57.8305,57.8437,12900.0
2007-09-19 11:45:00,87.44,87.47,87.36,87.37,14000.0,57.8437,57.8636,57.7908,57.7974,14000.0
2007-09-19 11:50:00,87.36,87.41,87.35,87.41,14500.0,57.7908,57.8239,57.7842,57.8239,14500.0
2007-09-19 11:55:00,87.4,87.49,87.4,87.49,12000.0,57.8173,57.8768,57.8173,57.8768,12000.0
2007-09-19 12:00:00,87.49,87.6,87.41,87.43,42400.0,57.8768,57.9496,57.8239,57.8371,42400.0
2007-09-19 12:05:00,87.42,87.5,87.41,87.48,11100.0,57.8305,57.8834,57.8239,57.8702,11100.0
2007-09-19 12:10:00,87.49,87.49,87.39,87.42,5800.0,57.8768,57.8768,57.8107,57.8305,5800.0
2007-09-19 12:15:00,87.41,87.45,87.4,87.43,8000.0,57.8239,57.8504,57.8173,57.8371,8000.0
2007-09-19 12:20:00,87.38,87.39,87.36,87.36,1100.0,57.804,57.8107,57.7908,57.7908,1100.0
2007-09-19 12:25:00,87.4,87.42,87.38,87.41,7800.0,57.8173,57.8305,57.804,57.8239,7800.0
2007-09-19 12:30:00,87.4,87.43,87.3,87.31,7700.0,57.8173,57.8371,57.7511,57.7577,7700.0
2007-09-19 12:35:00,87.32,87.32,87.28,87.28,3500.0,57.7644,57.7644,57.7379,57.7379,3500.0
2007-09-19 12:40:00,87.28,87.34,87.28,87.34,7100.0,57.7379,57.7776,57.7379,57.7776,7100.0
2007-09-19 12:45:00,87.34,87.41,87.32,87.4,6500.0,57.7776,57.8239,57.7644,57.8173,6500.0
2007-09-19 12:50:00,87.39,87.39,87.34,87.37,12100.0,57.8107,57.8107,57.7776,57.7974,12100.0
2007-09-19 12:55:00,87.37,87.46,87.35,87.42,9500.0,57.7974,57.857,57.7842,57.8305,9500.0
2007-09-19 13:00:00,87.41,87.42,87.22,87.27,19400.0,57.8239,57.8305,57.6982,57.7313,19400.0
2007-09-19 13:05:00,87.25,87.28,87.19,87.23,7500.0,57.7181,57.7379,57.6784,57.7048,7500.0
2007-09-19 13:10:00,87.24,87.29,87.19,87.19,18700.0,57.7114,57.7445,57.6784,57.6784,18700.0
2007-09-19 13:15:00,87.18,87.29,87.17,87.23,13900.0,57.6717,57.7445,57.6651,57.7048,13900.0
2007-09-19 13:20:00,87.22,87.27,87.2,87.21,9900.0,57.6982,57.7313,57.685,57.6916,9900.0
2007-09-19 13:25:00,87.21,87.24,87.2,87.22,5500.0,57.6916,57.7114,57.685,57.6982,5500.0
2007-09-19 13:30:00,87.22,87.22,87.15,87.21,3500.0,57.6982,57.6982,57.6519,57.6916,3500.0
2007-09-19 13:35:00,87.21,87.28,87.21,87.23,12000.0,57.6916,57.7379,57.6916,57.7048,12000.0
2007-09-19 13:40:00,87.19,87.35,87.17,87.32,20200.0,57.6784,57.7842,57.6651,57.7644,20200.0
2007-09-19 13:45:00,87.32,87.37,87.25,87.27,26100.0,57.7644,57.7974,57.7181,57.7313,26100.0
2007-09-19 13:50:00,87.29,87.33,87.28,87.3,4500.0,57.7445,57.771,57.7379,57.7511,4500.0
2007-09-19 13:55:00,87.31,87.35,87.27,87.27,7500.0,57.7577,57.7842,57.7313,57.7313,7500.0
2007-09-19 14:00:00,87.26,87.32,87.12,87.12,24200.0,57.7247,57.7644,57.6321,57.6321,24200.0
2007-09-19 14:05:00,87.1,87.18,87.1,87.11,29900.0,57.6188,57.6717,57.6188,57.6254,29900.0
2007-09-19 14:10:00,87.12,87.16,87.06,87.08,11400.0,57.6321,57.6585,57.5924,57.6056,11400.0
2007-09-19 14:15:00,87.07,87.09,86.85,86.96,68400.0,57.599,57.6122,57.4534,57.5262,68400.0
2007-09-19 14:20:00,86.97,87.01,86.9,86.93,40600.0,57.5328,57.5593,57.4865,57.5064,40600.0
2007-09-19 14:25:00,86.92,87.09,86.92,87.05,11700.0,57.4997,57.6122,57.4997,57.5857,11700.0
2007-09-19 14:30:00,87.05,87.18,87.04,87.11,12200.0,57.5857,57.6717,57.5791,57.6254,12200.0
2007-09-19 14:35:00,87.12,87.12,87.01,87.03,2900.0,57.6321,57.6321,57.5593,57.5725,2900.0
2007-09-19 14:40:00,87.03,87.07,87.0,87.05,9300.0,57.5725,57.599,57.5527,57.5857,9300.0
2007-09-19 14:45:00,87.05,87.1,87.02,87.04,18200.0,57.5857,57.6188,57.5659,57.5791,18200.0
2007-09-19 14:50:00,87.04,87.2,87.04,87.2,8300.0,57.5791,57.685,57.5791,57.685,8300.0
2007-09-19 14:55:00,87.23,87.31,87.23,87.25,6800.0,57.7048,57.7577,57.7048,57.7181,6800.0
2007-09-19 15:00:00,87.23,87.25,87.2,87.22,8300.0,57.7048,57.7181,57.685,57.6982,8300.0
2007-09-19 15:05:00,87.21,87.3,87.17,87.26,5800.0,57.6916,57.7511,57.6651,57.7247,5800.0
2007-09-19 15:10:00,87.27,87.3,87.22,87.28,10300.0,57.7313,57.7511,57.6982,57.7379,10300.0
2007-09-19 15:15:00,87.33,87.46,87.33,87.38,8200.0,57.771,57.857,57.771,57.804,8200.0
2007-09-19 15:20:00,87.37,87.39,87.33,87.37,2900.0,57.7974,57.8107,57.771,57.7974,2900.0
2007-09-19 15:25:00,87.37,87.41,87.3,87.31,7000.0,57.7974,57.8239,57.7511,57.7577,7000.0
2007-09-19 15:30:00,87.31,87.32,87.26,87.32,13500.0,57.7577,57.7644,57.7247,57.7644,13500.0
2007-09-19 15:35:00,87.32,87.32,87.23,87.24,19100.0,57.7644,57.7644,57.7048,57.7114,19100.0
2007-09-19 15:40:00,87.24,87.3,87.23,87.29,5600.0,57.7114,57.7511,57.7048,57.7445,5600.0
2007-09-19 15:45:00,87.26,87.28,87.11,87.11,46000.0,57.7247,57.7379,57.6254,57.6254,46000.0
2007-09-19 15:50:00,87.12,87.12,87.03,87.11,35000.0,57.6321,57.6321,57.5725,57.6254,35000.0
2007-09-19 15:55:00,87.13,87.23,87.13,87.23,34800.0,57.6387,57.7048,57.6387,57.7048,34800.0
2007-09-19 16:00:00,87.21,87.21,87.21,87.21,100.0,57.6916,57.6916,57.6916,57.6916,100.0
2007-09-19 16:05:00,87.28,87.37,87.22,87.37,500.0,57.7379,57.7974,57.6982,57.7974,500.0
2007-09-19 16:10:00,87.37,87.37,87.37,87.37,0.0,57.7974,57.7974,57.7974,57.7974,0.0
2007-09-20 09:30:00,87.28,87.28,87.05,87.06,89900.0,57.7379,57.7379,57.5857,57.5924,89900.0
2007-09-20 09:35:00,87.07,87.11,87.02,87.03,7200.0,57.599,57.6254,57.5659,57.5725,7200.0
2007-09-20 09:40:00,87.01,87.01,86.85,86.87,13200.0,57.5593,57.5593,57.4534,57.4667,13200.0
2007-09-20 09:45:00,86.85,86.95,86.85,86.87,33400.0,57.4534,57.5196,57.4534,57.4667,33400.0
2007-09-20 09:50:00,86.88,87.04,86.88,87.03,21200.0,57.4733,57.5791,57.4733,57.5725,21200.0
2007-09-20 09:55:00,87.01,87.02,86.94,86.95,7600.0,57.5593,57.5659,57.513,57.5196,7600.0
2007-09-20 10:00:00,86.93,87.1,86.91,87.09,7900.0,57.5064,57.6188,57.4931,57.6122,7900.0
2007-09-20 10:05:00,87.09,87.17,87.06,87.13,11400.0,57.6122,57.6651,57.5924,57.6387,11400.0
2007-09-20 10:10:00,87.12,87.18,87.08,87.17,6900.0,57.6321,57.6717,57.6056,57.6651,6900.0
2007-09-20 10:15:00,87.15,87.15,87.05,87.05,4800.0,57.6519,57.6519,57.5857,57.5857,4800.0
2007-09-20 10:20:00,87.04,87.11,87.03,87.04,12500.0,57.5791,57.6254,57.5725,57.5791,12500.0
2007-09-20 10:25:00,87.08,87.09,86.99,86.99,38000.0,57.6056,57.6122,57.5461,57.5461,38000.0
2007-09-20 10:30:00,86.98,86.99,86.94,86.96,68800.0,57.5394,57.5461,57.513,57.5262,68800.0
2007-09-20 10:35:00,86.96,86.98,86.9,86.92,34000.0,57.5262,57.5394,57.4865,57.4997,34000.0
2007-09-20 10:40:00,86.93,87.03,86.93,86.98,15500.0,57.5064,57.5725,57.5064,57.5394,15500.0
2007-09-20 10:45:00,86.98,87.04,86.93,86.97,5700.0,57.5394,57.5791,57.5064,57.5328,5700.0
2007-09-20 10:50:00,86.99,87.09,86.99,87.08,4000.0,57.5461,57.6122,57.5461,57.6056,4000.0
2007-09-20 10:55:00,87.07,87.07,86.95,86.96,11800.0,57.599,57.599,57.5196,57.5262,11800.0
2007-09-20 11:00:00,86.95,87.01,86.94,86.96,9300.0,57.5196,57.5593,57.513,57.5262,9300.0
2007-09-20 11:05:00,86.97,87.11,86.97,87.07,8400.0,57.5328,57.6254,57.5328,57.599,8400.0
2007-09-20 11:10:00,87.05,87.1,86.95,86.98,18800.0,57.5857,57.6188,57.5196,57.5394,18800.0
2007-09-20 11:15:00,86.97,87.03,86.94,86.95,12600.0,57.5328,57.5725,57.513,57.5196,12600.0
2007-09-20 11:20:00,86.96,86.97,86.91,86.95,3500.0,57.5262,57.5328,57.4931,57.5196,3500.0
2007-09-20 11:25:00,86.96,87.0,86.93,86.96,6700.0,57.5262,57.5527,57.5064,57.5262,6700.0
2007-09-20 11:30:00,86.98,87.0,86.93,86.93,7300.0,57.5394,57.5527,57.5064,57.5064,7300.0
2007-09-20 11:35:00,86.94,86.97,86.9,86.92,7700.0,57.513,57.5328,57.4865,57.4997,7700.0
2007-09-20 11:40:00,86.93,86.96,86.93,86.94,6800.0,57.5064,57.5262,57.5064,57.513,6800.0
2007-09-20 11:45:00,86.95,86.96,86.86,86.89,12000.0,57.5196,57.5262,57.4601,57.4799,12000.0
2007-09-20 11:50:00,86.88,86.98,86.87,86.95,19600.0,57.4733,57.5394,57.4667,57.5196,19600.0
2007-09-20 11:55:00,86.98,86.98,86.96,86.96,2100.0,57.5394,57.5394,57.5262,57.5262,2100.0
2007-09-20 12:00:00,87.0,87.11,86.99,87.1,10100.0,57.5527,57.6254,57.5461,57.6188,10100.0
2007-09-20 12:05:00,87.07,87.08,87.03,87.08,3900.0,57.599,57.6056,57.5725,57.6056,3900.0
2007-09-20 12:10:00,87.08,87.09,87.01,87.07,7400.0,57.6056,57.6122,57.5593,57.599,7400.0
2007-09-20 12:15:00,87.08,87.08,87.02,87.03,5600.0,57.6056,57.6056,57.5659,57.5725,5600.0
2007-09-20 12:20:00,87.06,87.09,87.03,87.06,10900.0,57.5924,57.6122,57.5725,57.5924,10900.0
2007-09-20 12:25:00,87.07,87.07,86.91,86.92,19000.0,57.599,57.599,57.4931,57.4997,19000.0
2007-09-20 12:30:00,86.9,86.91,86.84,86.84,6700.0,57.4865,57.4931,57.4468,57.4468,6700.0
2007-09-20 12:35:00,86.83,86.88,86.83,86.83,12300.0,57.4402,57.4733,57.4402,57.4402,12300.0
2007-09-20 12:40:00,86.84,86.88,86.83,86.83,12200.0,57.4468,57.4733,57.4402,57.4402,12200.0
2007-09-20 12:45:00,86.82,86.87,86.79,86.86,58400.0,57.4336,57.4667,57.4137,57.4601,58400.0
2007-09-20 12:50:00,86.86,86.88,86.84,86.88,11300.0,57.4601,57.4733,57.4468,57.4733,11300.0
2007-09-20 12:55:00,86.89,86.91,86.88,86.91,34700.0,57.4799,57.4931,57.4733,57.4931,34700.0
2007-09-20 13:00:00,86.88,86.93,86.86,86.93,11700.0,57.4733,57.5064,57.4601,57.5064,11700.0
2007-09-20 13:05:00,86.94,86.94,86.86,86.86,7700.0,57.513,57.513,57.4601,57.4601,7700.0
2007-09-20 13:10:00,86.86,86.89,86.83,86.89,3200.0,57.4601,57.4799,57.4402,57.4799,3200.0
2007-09-20 13:15:00,86.89,86.89,86.83,86.86,71600.0,57.4799,57.4799,57.4402,57.4601,71600.0
2007-09-20 13:20:00,86.83,86.83,86.73,86.73,31100.0,57.4402,57.4402,57.3741,57.3741,31100.0
2007-09-20 13:25:00,86.74,86.75,86.68,86.75,19400.0,57.3807,57.3873,57.341,57.3873,19400.0
2007-09-20 13:30:00,86.75,86.8,86.75,86.78,5500.0,57.3873,57.4204,57.3873,57.4071,5500.0
2007-09-20 13:35:00,86.78,86.79,86.65,86.75,17900.0,57.4071,57.4137,57.3211,57.3873,17900.0
2007-09-20 13:40:00,86.75,86.78,86.74,86.78,700.0,57.3873,57.4071,57.3807,57.4071,700.0
2007-09-20 13:45:00,86.8,86.84,86.78,86.8,9300.0,57.4204,57.4468,57.4071,57.4204,9300.0
2007-09-20 13:50:00,86.79,86.83,86.78,86.81,11500.0,57.4137,57.4402,57.4071,57.427,11500.0
2007-09-20 13:55:00,86.8,86.81,86.73,86.79,5400.0,57.4204,57.427,57.3741,57.4137,5400.0
2007-09-20 14:00:00,86.79,86.82,86.75,86.77,5500.0,57.4137,57.4336,57.3873,57.4005,5500.0
2007-09-20 14:05:00,86.77,86.8,86.68,86.69,8000.0,57.4005,57.4204,57.341,57.3476,8000.0
2007-09-20 14:10:00,86.7,86.77,86.7,86.74,7500.0,57.3542,57.4005,57.3542,57.3807,7500.0
2007-09-20 14:15:00,86.75,86.77,86.73,86.76,8200.0,57.3873,57.4005,57.3741,57.3939,8200.0
2007-09-20 14:20:00,86.77,86.77,86.68,86.7,9200.0,57.4005,57.4005,57.341,57.3542,9200.0
2007-09-20 14:25:00,86.67,86.67,86.6,86.62,18200.0,57.3344,57.3344,57.2881,57.3013,18200.0
2007-09-20 14:30:00,86.58,86.61,86.54,86.56,10700.0,57.2748,57.2947,57.2484,57.2616,10700.0
2007-09-20 14:35:00,86.53,86.59,86.48,86.57,19600.0,57.2418,57.2814,57.2087,57.2682,19600.0
2007-09-20 14:40:00,86.58,86.62,86.52,86.52,10600.0,57.2748,57.3013,57.2351,57.2351,10600.0
2007-09-20 14:45:00,86.51,86.51,86.37,86.37,28500.0,57.2285,57.2285,57.1359,57.1359,28500.0
2007-09-20 14:50:00,86.37,86.49,86.37,86.45,12800.0,57.1359,57.2153,57.1359,57.1888,12800.0
2007-09-20 14:55:00,86.46,86.49,86.44,86.44,12400.0,57.1954,57.2153,57.1822,57.1822,12400.0
2007-09-20 15:00:00,86.44,86.45,86.29,86.31,27600.0,57.1822,57.1888,57.083,57.0962,27600.0
2007-09-20 15:05:00,86.33,86.36,86.28,86.34,13900.0,57.1094,57.1293,57.0764,57.1161,13900.0
2007-09-20 15:10:00,86.34,86.52,86.34,86.48,13800.0,57.1161,57.2351,57.1161,57.2087,13800.0
2007-09-20 15:15:00,86.5,86.57,86.5,86.57,11800.0,57.2219,57.2682,57.2219,57.2682,11800.0
2007-09-20 15:20:00,86.57,86.59,86.52,86.54,15300.0,57.2682,57.2814,57.2351,57.2484,15300.0
2007-09-20 15:25:00,86.52,86.56,86.5,86.5,5400.0,57.2351,57.2616,57.2219,57.2219,5400.0
2007-09-20 15:30:00,86.49,86.51,86.42,86.45,29600.0,57.2153,57.2285,57.169,57.1888,29600.0
2007-09-20 15:35:00,86.46,86.48,86.4,86.48,16500.0,57.1954,57.2087,57.1558,57.2087,16500.0
2007-09-20 15:40:00,86.49,86.63,86.48,86.56,13000.0,57.2153,57.3079,57.2087,57.2616,13000.0
2007-09-20 15:45:00,86.56,86.56,86.48,86.51,10100.0,57.2616,57.2616,57.2087,57.2285,10100.0
2007-09-20 15:50:00,86.53,86.58,86.47,86.55,16000.0,57.2418,57.2748,57.2021,57.255,16000.0
2007-09-20 15:55:00,86.52,86.52,86.42,86.44,28000.0,57.2351,57.2351,57.169,57.1822,28000.0
2007-09-20 16:00:00,86.44,86.44,86.36,86.38,600.0,57.1822,57.1822,57.1293,57.1425,600.0
2007-09-20 16:05:00,86.42,86.42,86.42,86.42,200.0,57.169,57.169,57.169,57.169,200.0
2007-09-20 16:10:00,86.34,86.4,86.34,86.4,1600.0,57.1161,57.1558,57.1161,57.1558,1600.0
2007-09-21 09:30:00,87.28,87.28,86.91,87.02,110900.0,57.7379,57.7379,57.4931,57.5659,110900.0
2007-09-21 09:35:00,87.02,87.1,87.0,87.08,8000.0,57.5659,57.6188,57.5527,57.6056,8000.0
2007-09-21 09:40:00,87.05,87.05,86.9,86.91,9300.0,57.5857,57.5857,57.4865,57.4931,9300.0
2007-09-21 09:45:00,86.91,86.95,86.84,86.85,31700.0,57.4931,57.5196,57.4468,57.4534,31700.0
2007-09-21 09:50:00,86.87,86.91,86.84,86.88,3200.0,57.4667,57.4931,57.4468,57.4733,3200.0
2007-09-21 09:55:00,86.9,86.9,86.73,86.73,8200.0,57.4865,57.4865,57.3741,57.3741,8200.0
2007-09-21 10:00:00,86.75,86.82,86.75,86.81,2000.0,57.3873,57.4336,57.3873,57.427,2000.0
2007-09-21 10:05:00,86.84,86.92,86.8,86.9,5000.0,57.4468,57.4997,57.4204,57.4865,5000.0
2007-09-21 10:10:00,86.9,86.94,86.87,86.91,9500.0,57.4865,57.513,57.4667,57.4931,9500.0
2007-09-21 10:15:00,86.91,86.92,86.83,86.83,4700.0,57.4931,57.4997,57.4402,57.4402,4700.0
2007-09-21 10:20:00,86.82,86.88,86.81,86.86,7500.0,57.4336,57.4733,57.427,57.4601,7500.0
2007-09-21 10:25:00,86.87,86.89,86.76,86.76,7600.0,57.4667,57.4799,57.3939,57.3939,7600.0
2007-09-21 10:30:00,86.77,86.8,86.76,86.77,4500.0,57.4005,57.4204,57.3939,57.4005,4500.0
2007-09-21 10:35:00,86.77,86.78,86.72,86.77,9100.0,57.4005,57.4071,57.3674,57.4005,9100.0
2007-09-21 10:40:00,86.79,86.8,86.77,86.77,1200.0,57.4137,57.4204,57.4005,57.4005,1200.0
2007-09-21 10:45:00,86.75,86.77,86.72,86.73,2500.0,57.3873,57.4005,57.3674,57.3741,2500.0
2007-09-21 10:50:00,86.72,86.74,86.68,86.74,26100.0,57.3674,57.3807,57.341,57.3807,26100.0
2007-09-21 10:55:00,86.74,86.79,86.74,86.78,13800.0,57.3807,57.4137,57.3807,57.4071,13800.0
2007-09-21 11:00:00,86.78,86.86,86.78,86.84,11500.0,57.4071,57.4601,57.4071,57.4468,11500.0
2007-09-21 11:05:00,86.86,86.92,86.83,86.88,7700.0,57.4601,57.4997,57.4402,57.4733,7700.0
2007-09-21 11:10:00,86.89,86.89,86.86,86.86,3000.0,57.4799,57.4799,57.4601,57.4601,3000.0
2007-09-21 11:15:00,86.87,86.87,86.84,86.84,2900.0,57.4667,57.4667,57.4468,57.4468,2900.0
2007-09-21 11:20:00,86.85,86.9,86.85,86.86,11000.0,57.4534,57.4865,57.4534,57.4601,11000.0
2007-09-21 11:25:00,86.87,86.94,86.87,86.92,13300.0,57.4667,57.513,57.4667,57.4997,13300.0
2007-09-21 11:30:00,86.92,86.92,86.87,86.89,9600.0,57.4997,57.4997,57.4667,57.4799,9600.0
2007-09-21 11:35:00,86.89,86.97,86.89,86.92,13300.0,57.4799,57.5328,57.4799,57.4997,13300.0
2007-09-21 11:40:00,86.91,86.94,86.91,86.92,9800.0,57.4931,57.513,57.4931,57.4997,9800.0
2007-09-21 11:45:00,86.92,86.94,86.92,86.93,16300.0,57.4997,57.513,57.4997,57.5064,16300.0
2007-09-21 11:50:00,86.94,86.96,86.92,86.93,10000.0,57.513,57.5262,57.4997,57.5064,10000.0
2007-09-21 11:55:00,86.95,86.96,86.95,86.96,3000.0,57.5196,57.5262,57.5196,57.5262,3000.0
2007-09-21 12:00:00,86.94,86.95,86.9,86.91,8200.0,57.513,57.5196,57.4865,57.4931,8200.0
2007-09-21 12:05:00,86.92,86.96,86.92,86.96,9000.0,57.4997,57.5262,57.4997,57.5262,9000.0
2007-09-21 12:10:00,86.95,86.98,86.95,86.95,3700.0,57.5196,57.5394,57.5196,57.5196,3700.0
2007-09-21 12:15:00,86.96,86.98,86.94,86.96,5100.0,57.5262,57.5394,57.513,57.5262,5100.0
2007-09-21 12:20:00,86.97,86.97,86.92,86.92,7400.0,57.5328,57.5328,57.4997,57.4997,7400.0
2007-09-21 12:25:00,86.93,86.95,86.91,86.95,11100.0,57.5064,57.5196,57.4931,57.5196,11100.0
2007-09-21 12:30:00,86.98,87.05,86.97,87.04,22000.0,57.5394,57.5857,57.5328,57.5791,22000.0
2007-09-21 12:35:00,87.04,87.04,86.99,87.02,15900.0,57.5791,57.5791,57.5461,57.5659,15900.0
2007-09-21 12:40:00,87.03,87.03,86.99,87.01,3000.0,57.5725,57.5725,57.5461,57.5593,3000.0
2007-09-21 12:45:00,87.0,87.03,87.0,87.0,3100.0,57.5527,57.5725,57.5527,57.5527,3100.0
2007-09-21 12:50:00,87.01,87.01,86.95,86.95,1400.0,57.5593,57.5593,57.5196,57.5196,1400.0
2007-09-21 12:55:00,86.96,86.98,86.96,86.97,8700.0,57.5262,57.5394,57.5262,57.5328,8700.0
2007-09-21 13:00:00,86.96,86.98,86.96,86.98,3400.0,57.5262,57.5394,57.5262,57.5394,3400.0
2007-09-21 13:05:00,86.97,86.98,86.97,86.97,3600.0,57.5328,57.5394,57.5328,57.5328,3600.0
2007-09-21 13:10:00,86.98,86.98,86.96,86.97,4800.0,57.5394,57.5394,57.5262,57.5328,4800.0
2007-09-21 13:15:00,86.97,86.98,86.94,86.96,4000.0,57.5328,57.5394,57.513,57.5262,4000.0
2007-09-21 13:20:00,86.96,86.97,86.94,86.96,6400.0,57.5262,57.5328,57.513,57.5262,6400.0
2007-09-21 13:25:00,86.96,86.99,86.96,86.99,6600.0,57.5262,57.5461,57.5262,57.5461,6600.0
2007-09-21 13:30:00,87.0,87.01,86.96,86.96,10300.0,57.5527,57.5593,57.5262,57.5262,10300.0
2007-09-21 13:35:00,86.96,86.99,86.95,86.98,9500.0,57.5262,57.5461,57.5196,57.5394,9500.0
2007-09-21 13:40:00,86.97,86.97,86.95,86.95,5200.0,57.5328,57.5328,57.5196,57.5196,5200.0
2007-09-21 13:45:00,86.97,86.97,86.91,86.92,3400.0,57.5328,57.5328,57.4931,57.4997,3400.0
2007-09-21 13:50:00,86.92,86.92,86.88,86.9,4900.0,57.4997,57.4997,57.4733,57.4865,4900.0
2007-09-21 13:55:00,86.89,86.89,86.83,86.83,4600.0,57.4799,57.4799,57.4402,57.4402,4600.0
2007-09-21 14:00:00,86.84,86.86,86.79,86.85,4900.0,57.4468,57.4601,57.4137,57.4534,4900.0
2007-09-21 14:05:00,86.86,86.86,86.84,86.84,3300.0,57.4601,57.4601,57.4468,57.4468,3300.0
2007-09-21 14:10:00,86.83,86.84,86.77,86.81,32400.0,57.4402,57.4468,57.4005,57.427,32400.0
2007-09-21 14:15:00,86.81,86.86,86.79,86.82,53500.0,57.427,57.4601,57.4137,57.4336,53500.0
2007-09-21 14:20:00,86.83,86.83,86.81,86.81,3400.0,57.4402,57.4402,57.427,57.427,3400.0
2007-09-21 14:25:00,86.83,86.85,86.81,86.84,3300.0,57.4402,57.4534,57.427,57.4468,3300.0
2007-09-21 14:30:00,86.85,86.9,86.85,86.89,16200.0,57.4534,57.4865,57.4534,57.4799,16200.0
2007-09-21 14:35:00,86.89,86.9,86.8,86.8,63500.0,57.4799,57.4865,57.4204,57.4204,63500.0
2007-09-21 14:40:00,86.74,86.75,86.71,86.73,26300.0,57.3807,57.3873,57.3608,57.3741,26300.0
2007-09-21 14:45:00,86.75,86.87,86.75,86.83,14400.0,57.3873,57.4667,57.3873,57.4402,14400.0
2007-09-21 14:50:00,86.83,86.85,86.8,86.83,35800.0,57.4402,57.4534,57.4204,57.4402,35800.0
2007-09-21 14:55:00,86.84,86.84,86.74,86.74,95600.0,57.4468,57.4468,57.3807,57.3807,95600.0
2007-09-21 15:00:00,86.73,86.88,86.72,86.88,11800.0,57.3741,57.4733,57.3674,57.4733,11800.0
2007-09-21 15:05:00,86.88,86.88,86.82,86.86,16500.0,57.4733,57.4733,57.4336,57.4601,16500.0
2007-09-21 15:10:00,86.84,86.91,86.84,86.91,5100.0,57.4468,57.4931,57.4468,57.4931,5100.0
2007-09-21 15:15:00,86.93,86.94,86.9,86.91,21900.0,57.5064,57.513,57.4865,57.4931,21900.0
2007-09-21 15:20:00,86.91,86.91,86.84,86.88,11200.0,57.4931,57.4931,57.4468,57.4733,11200.0
2007-09-21 15:25:00,86.9,86.91,86.82,86.85,6000.0,57.4865,57.4931,57.4336,57.4534,6000.0
2007-09-21 15:30:00,86.85,86.86,86.82,86.85,32200.0,57.4534,57.4601,57.4336,57.4534,32200.0
2007-09-21 15:35:00,86.82,86.86,86.8,86.83,34700.0,57.4336,57.4601,57.4204,57.4402,34700.0
2007-09-21 15:40:00,86.84,86.88,86.79,86.83,13400.0,57.4468,57.4733,57.4137,57.4402,13400.0
2007-09-21 15:45:00,86.83,86.85,86.75,86.77,26100.0,57.4402,57.4534,57.3873,57.4005,26100.0
2007-09-21 15:50:00,86.78,86.8,86.76,86.76,41300.0,57.4071,57.4204,57.3939,57.3939,41300.0
2007-09-21 15:55:00,86.75,86.79,86.7,86.7,61100.0,57.3873,57.4137,57.3542,57.3542,61100.0
2007-09-21 16:00:00,86.7,86.7,86.7,86.7,0.0,57.3542,57.3542,57.3542,57.3542,0.0
2007-09-21 16:05:00,86.66,86.7,86.66,86.69,400.0,57.3278,57.3542,57.3278,57.3476,400.0
2007-09-21 16:10:00,86.66,86.66,86.66,86.66,100.0,57.3278,57.3278,57.3278,57.3278,100.0
2007-09-24 09:30:00,86.7,86.83,86.66,86.71,25100.0,57.3542,57.4402,57.3278,57.3608,25100.0
2007-09-24 09:35:00,86.74,86.75,86.57,86.58,47400.0,57.3807,57.3873,57.2682,57.2748,47400.0
2007-09-24 09:40:00,86.6,86.66,86.58,86.62,25500.0,57.2881,57.3278,57.2748,57.3013,25500.0
2007-09-24 09:45:00,86.6,86.61,86.54,86.58,12000.0,57.2881,57.2947,57.2484,57.2748,12000.0
2007-09-24 09:50:00,86.57,86.57,86.43,86.45,19000.0,57.2682,57.2682,57.1756,57.1888,19000.0
2007-09-24 09:55:00,86.44,86.48,86.43,86.48,5700.0,57.1822,57.2087,57.1756,57.2087,5700.0
2007-09-24 10:00:00,86.46,86.53,86.45,86.53,11500.0,57.1954,57.2418,57.1888,57.2418,11500.0
2007-09-24 10:05:00,86.53,86.53,86.42,86.43,18000.0,57.2418,57.2418,57.169,57.1756,18000.0
2007-09-24 10:10:00,86.43,86.46,86.33,86.43,23800.0,57.1756,57.1954,57.1094,57.1756,23800.0
2007-09-24 10:15:00,86.43,86.52,86.42,86.49,11100.0,57.1756,57.2351,57.169,57.2153,11100.0
2007-09-24 10:20:00,86.5,86.63,86.48,86.63,12000.0,57.2219,57.3079,57.2087,57.3079,12000.0
2007-09-24 10:25:00,86.64,86.83,86.63,86.82,17500.0,57.3145,57.4402,57.3079,57.4336,17500.0
2007-09-24 10:30:00,86.81,86.82,86.72,86.74,27600.0,57.427,57.4336,57.3674,57.3807,27600.0
2007-09-24 10:35:00,86.79,86.8,86.7,86.71,8800.0,57.4137,57.4204,57.3542,57.3608,8800.0
2007-09-24 10:40:00,86.7,86.76,86.68,86.74,6700.0,57.3542,57.3939,57.341,57.3807,6700.0
2007-09-24 10:45:00,86.74,86.76,86.68,86.68,5900.0,57.3807,57.3939,57.341,57.341,5900.0
2007-09-24 10:50:00,86.7,86.71,86.65,86.66,2100.0,57.3542,57.3608,57.3211,57.3278,2100.0
2007-09-24 10:55:00,86.67,86.75,86.67,86.75,5100.0,57.3344,57.3873,57.3344,57.3873,5100.0
2007-09-24 11:00:00,86.75,86.75,86.65,86.65,3200.0,57.3873,57.3873,57.3211,57.3211,3200.0
2007-09-24 11:05:00,86.64,86.67,86.63,86.66,8400.0,57.3145,57.3344,57.3079,57.3278,8400.0
2007-09-24 11:10:00,86.64,86.7,86.64,86.68,6000.0,57.3145,57.3542,57.3145,57.341,6000.0
2007-09-24 11:15:00,86.67,86.71,86.67,86.7,20400.0,57.3344,57.3608,57.3344,57.3542,20400.0
2007-09-24 11:20:00,86.7,86.85,86.7,86.82,28500.0,57.3542,57.4534,57.3542,57.4336,28500.0
2007-09-24 11:25:00,86.81,86.81,86.76,86.77,6100.0,57.427,57.427,57.3939,57.4005,6100.0
2007-09-24 11:30:00,86.77,86.78,86.68,86.69,15600.0,57.4005,57.4071,57.341,57.3476,15600.0
2007-09-24 11:35:00,86.68,86.7,86.67,86.68,3100.0,57.341,57.3542,57.3344,57.341,3100.0
2007-09-24 11:40:00,86.66,86.68,86.62,86.68,22700.0,57.3278,57.341,57.3013,57.341,22700.0
2007-09-24 11:45:00,86.67,86.68,86.66,86.68,6900.0,57.3344,57.341,57.3278,57.341,6900.0
2007-09-24 11:50:00,86.67,86.74,86.67,86.72,4600.0,57.3344,57.3807,57.3344,57.3674,4600.0
2007-09-24 11:55:00,86.72,86.72,86.66,86.67,4100.0,57.3674,57.3674,57.3278,57.3344,4100.0
2007-09-24 12:00:00,86.67,86.7,86.67,86.67,1700.0,57.3344,57.3542,57.3344,57.3344,1700.0
2007-09-24 12:05:00,86.67,86.73,86.66,86.68,8400.0,57.3344,57.3741,57.3278,57.341,8400.0
2007-09-24 12:10:00,86.68,86.7,86.63,86.67,20900.0,57.341,57.3542,57.3079,57.3344,20900.0
2007-09-24 12:15:00,86.66,86.66,86.62,86.63,12100.0,57.3278,57.3278,57.3013,57.3079,12100.0
2007-09-24 12:20:00,86.62,86.62,86.59,86.6,5700.0,57.3013,57.3013,57.2814,57.2881,5700.0
2007-09-24 12:25:00,86.61,86.68,86.58,86.67,11200.0,57.2947,57.341,57.2748,57.3344,11200.0
2007-09-24 12:30:00,86.69,86.69,86.59,86.62,9600.0,57.3476,57.3476,57.2814,57.3013,9600.0
2007-09-24 12:35:00,86.63,86.67,86.61,86.64,5400.0,57.3079,57.3344,57.2947,57.3145,5400.0
2007-09-24 12:40:00,86.63,86.64,86.62,86.64,1100.0,57.3079,57.3145,57.3013,57.3145,1100.0
2007-09-24 12:45:00,86.62,86.67,86.62,86.64,12600.0,57.3013,57.3344,57.3013,57.3145,12600.0
2007-09-24 12:50:00,86.62,86.62,86.54,86.56,6900.0,57.3013,57.3013,57.2484,57.2616,6900.0
2007-09-24 12:55:00,86.57,86.6,86.55,86.6,2800.0,57.2682,57.2881,57.255,57.2881,2800.0
2007-09-24 13:00:00,86.6,86.63,86.59,86.63,9500.0,57.2881,57.3079,57.2814,57.3079,9500.0
2007-09-24 13:05:00,86.61,86.61,86.58,86.6,1100.0,57.2947,57.2947,57.2748,57.2881,1100.0
2007-09-24 13:10:00,86.6,86.6,86.53,86.56,6400.0,57.2881,57.2881,57.2418,57.2616,6400.0
2007-09-24 13:15:00,86.55,86.55,86.47,86.51,13600.0,57.255,57.255,57.2021,57.2285,13600.0
2007-09-24 13:20:00,86.5,86.5,86.38,86.4,15500.0,57.2219,57.2219,57.1425,57.1558,15500.0
2007-09-24 13:25:00,86.39,86.44,86.39,86.44,1400.0,57.1491,57.1822,57.1491,57.1822,1400.0
2007-09-24 13:30:00,86.43,86.44,86.26,86.32,12600.0,57.1756,57.1822,57.0631,57.1028,12600.0
2007-09-24 13:35:00,86.31,86.4,86.3,86.37,15000.0,57.0962,57.1558,57.0896,57.1359,15000.0
2007-09-24 13:40:00,86.39,86.42,86.37,86.41,7400.0,57.1491,57.169,57.1359,57.1624,7400.0
2007-09-24 13:45:00,86.33,86.35,86.24,86.24,9200.0,57.1094,57.1227,57.0499,57.0499,9200.0
2007-09-24 13:50:00,86.28,86.32,86.27,86.3,6200.0,57.0764,57.1028,57.0698,57.0896,6200.0
2007-09-24 13:55:00,86.32,86.36,86.26,86.3,17600.0,57.1028,57.1293,57.0631,57.0896,17600.0
2007-09-24 14:00:00,86.31,86.35,86.29,86.29,12800.0,57.0962,57.1227,57.083,57.083,12800.0
2007-09-24 14:05:00,86.28,86.39,86.27,86.37,4400.0,57.0764,57.1491,57.0698,57.1359,4400.0
2007-09-24 14:10:00,86.39,86.39,86.29,86.29,17500.0,57.1491,57.1491,57.083,57.083,17500.0
2007-09-24 14:15:00,86.3,86.35,86.29,86.33,13400.0,57.0896,57.1227,57.083,57.1094,13400.0
2007-09-24 14:20:00,86.34,86.35,86.25,86.26,8900.0,57.1161,57.1227,57.0565,57.0631,8900.0
2007-09-24 14:25:00,86.24,86.24,86.17,86.19,12000.0,57.0499,57.0499,57.0036,57.0168,12000.0
2007-09-24 14:30:00,86.14,86.19,86.12,86.16,50900.0,56.9838,57.0168,56.9705,56.997,50900.0
2007-09-24 14:35:00,86.16,86.26,86.09,86.26,27700.0,56.997,57.0631,56.9507,57.0631,27700.0
2007-09-24 14:40:00,86.22,86.28,86.22,86.23,56100.0,57.0367,57.0764,57.0367,57.0433,56100.0
2007-09-24 14:45:00,86.21,86.23,86.13,86.18,12200.0,57.0301,57.0433,56.9771,57.0102,12200.0
2007-09-24 14:50:00,86.21,86.25,86.21,86.23,15700.0,57.0301,57.0565,57.0301,57.0433,15700.0
2007-09-24 14:55:00,86.23,86.24,86.17,86.23,17600.0,57.0433,57.0499,57.0036,57.0433,17600.0
2007-09-24 15:00:00,86.22,86.22,86.06,86.16,25300.0,57.0367,57.0367,56.9308,56.997,25300.0
2007-09-24 15:05:00,86.15,86.22,86.15,86.18,14400.0,56.9904,57.0367,56.9904,57.0102,14400.0
2007-09-24 15:10:00,86.16,86.17,86.06,86.07,9800.0,56.997,57.0036,56.9308,56.9375,9800.0
2007-09-24 15:15:00,86.07,86.13,86.03,86.09,10400.0,56.9375,56.9771,56.911,56.9507,10400.0
2007-09-24 15:20:00,86.11,86.27,86.11,86.24,18800.0,56.9639,57.0698,56.9639,57.0499,18800.0
2007-09-24 15:25:00,86.23,86.26,86.19,86.26,10400.0,57.0433,57.0631,57.0168,57.0631,10400.0
2007-09-24 15:30:00,86.27,86.27,86.16,86.17,19800.0,57.0698,57.0698,56.997,57.0036,19800.0
2007-09-24 15:35:00,86.17,86.17,86.08,86.13,13600.0,57.0036,57.0036,56.9441,56.9771,13600.0
2007-09-24 15:40:00,86.13,86.23,86.13,86.14,31200.0,56.9771,57.0433,56.9771,56.9838,31200.0
2007-09-24 15:45:00,86.14,86.21,86.13,86.18,69000.0,56.9838,57.0301,56.9771,57.0102,69000.0
2007-09-24 15:50:00,86.17,86.19,86.13,86.14,31100.0,57.0036,57.0168,56.9771,56.9838,31100.0
2007-09-24 15:55:00,86.13,86.18,86.08,86.18,37100.0,56.9771,57.0102,56.9441,57.0102,37100.0
2007-09-24 16:00:00,86.18,86.24,86.18,86.2,37600.0,57.0102,57.0499,57.0102,57.0234,37600.0
2007-09-24 16:05:00,86.23,86.25,86.18,86.24,29000.0,57.0433,57.0565,57.0102,57.0499,29000.0
2007-09-24 16:10:00,86.25,86.32,86.25,86.32,9600.0,57.0565,57.1028,57.0565,57.1028,9600.0
2007-09-25 09:30:00,85.2,85.32,85.08,85.13,65200.0,56.7082,56.7881,56.6284,56.6616,65200.0
2007-09-25 09:35:00,85.1,85.15,85.05,85.07,54100.0,56.6417,56.675,56.6084,56.6217,54100.0
2007-09-25 09:40:00,85.06,85.09,84.99,85.02,22400.0,56.615,56.635,56.5685,56.5884,22400.0
2007-09-25 09:45:00,85.02,85.09,85.01,85.07,12800.0,56.5884,56.635,56.5818,56.6217,12800.0
2007-09-25 09:50:00,85.09,85.14,85.08,85.08,27800.0,56.635,56.6683,56.6284,56.6284,27800.0
2007-09-25 09:55:00,85.07,85.08,85.02,85.08,63800.0,56.6217,56.6284,56.5884,56.6284,63800.0
2007-09-25 10:00:00,85.06,85.09,84.97,85.07,290200.0,56.615,56.635,56.5551,56.6217,290200.0
2007-09-25 10:05:00,85.06,85.17,85.04,85.15,43100.0,56.615,56.6883,56.6017,56.675,43100.0
2007-09-25 10:10:00,85.16,85.31,85.13,85.28,70900.0,56.6816,56.7814,56.6616,56.7615,70900.0
2007-09-25 10:15:00,85.26,85.36,85.24,85.34,29200.0,56.7482,56.8147,56.7349,56.8014,29200.0
2007-09-25 10:20:00,85.33,85.37,85.25,85.26,23500.0,56.7948,56.8214,56.7415,56.7482,23500.0
2007-09-25 10:25:00,85.26,85.31,85.2,85.23,27500.0,56.7482,56.7814,56.7082,56.7282,27500.0
2007-09-25 10:30:00,85.24,85.27,85.19,85.26,17100.0,56.7349,56.7548,56.7016,56.7482,17100.0
2007-09-25 10:35:00,85.26,85.45,85.26,85.4,22700.0,56.7482,56.8746,56.7482,56.8414,22700.0
2007-09-25 10:40:00,85.4,85.46,85.36,85.44,32200.0,56.8414,56.8813,56.8147,56.868,32200.0
2007-09-25 10:45:00,85.42,85.42,85.32,85.32,21400.0,56.8547,56.8547,56.7881,56.7881,21400.0
2007-09-25 10:50:00,85.32,85.35,85.31,85.32,8800.0,56.7881,56.8081,56.7814,56.7881,8800.0
2007-09-25 10:55:00,85.33,85.37,85.26,85.29,19400.0,56.7948,56.8214,56.7482,56.7681,19400.0
2007-09-25 11:00:00,85.29,85.33,85.29,85.33,15300.0,56.7681,56.7948,56.7681,56.7948,15300.0
2007-09-25 11:05:00,85.33,85.47,85.33,85.41,30900.0,56.7948,56.8879,56.7948,56.848,30900.0
2007-09-25 11:10:00,85.41,85.48,85.41,85.43,42400.0,56.848,56.8946,56.848,56.8613,42400.0
2007-09-25 11:15:00,85.4,85.4,85.35,85.39,9900.0,56.8414,56.8414,56.8081,56.8347,9900.0
2007-09-25 11:20:00,85.36,85.36,85.3,85.31,19400.0,56.8147,56.8147,56.7748,56.7814,19400.0
2007-09-25 11:25:00,85.31,85.31,85.25,85.26,61400.0,56.7814,56.7814,56.7415,56.7482,61400.0
2007-09-25 11:30:00,85.25,85.3,85.24,85.28,16300.0,56.7415,56.7748,56.7349,56.7615,16300.0
2007-09-25 11:35:00,85.29,85.31,85.18,85.19,32500.0,56.7681,56.7814,56.6949,56.7016,32500.0
2007-09-25 11:40:00,85.2,85.22,85.15,85.16,68100.0,56.7082,56.7215,56.675,56.6816,68100.0
2007-09-25 11:45:00,85.16,85.19,85.15,85.19,6300.0,56.6816,56.7016,56.675,56.7016,6300.0
2007-09-25 11:50:00,85.18,85.2,85.13,85.15,11700.0,56.6949,56.7082,56.6616,56.675,11700.0
2007-09-25 11:55:00,85.14,85.24,85.13,85.22,12400.0,56.6683,56.7349,56.6616,56.7215,12400.0
2007-09-25 12:00:00,85.22,85.22,85.14,85.15,12500.0,56.7215,56.7215,56.6683,56.675,12500.0
2007-09-25 12:05:00,85.15,85.2,85.14,85.14,16700.0,56.675,56.7082,56.6683,56.6683,16700.0
2007-09-25 12:10:00,85.15,85.16,85.09,85.1,29300.0,56.675,56.6816,56.635,56.6417,29300.0
2007-09-25 12:15:00,85.09,85.18,85.09,85.13,15300.0,56.635,56.6949,56.635,56.6616,15300.0
2007-09-25 12:20:00,85.15,85.17,85.11,85.16,14500.0,56.675,56.6883,56.6483,56.6816,14500.0
2007-09-25 12:25:00,85.19,85.21,85.18,85.19,8100.0,56.7016,56.7149,56.6949,56.7016,8100.0
2007-09-25 12:30:00,85.15,85.16,85.12,85.14,7000.0,56.675,56.6816,56.655,56.6683,7000.0
2007-09-25 12:35:00,85.14,85.17,85.08,85.09,13300.0,56.6683,56.6883,56.6284,56.635,13300.0
2007-09-25 12:40:00,85.09,85.14,85.08,85.14,11700.0,56.635,56.6683,56.6284,56.6683,11700.0
2007-09-25 12:45:00,85.13,85.26,85.13,85.23,23900.0,56.6616,56.7482,56.6616,56.7282,23900.0
2007-09-25 12:50:00,85.21,85.24,85.19,85.19,7900.0,56.7149,56.7349,56.7016,56.7016,7900.0
2007-09-25 12:55:00,85.21,85.21,85.16,85.21,15100.0,56.7149,56.7149,56.6816,56.7149,15100.0
2007-09-25 13:00:00,85.19,85.19,85.15,85.17,24500.0,56.7016,56.7016,56.675,56.6883,24500.0
2007-09-25 13:05:00,85.17,85.24,85.17,85.22,12900.0,56.6883,56.7349,56.6883,56.7215,12900.0
2007-09-25 13:10:00,85.22,85.26,85.22,85.26,10400.0,56.7215,56.7482,56.7215,56.7482,10400.0
2007-09-25 13:15:00,85.26,85.36,85.26,85.26,19200.0,56.7482,56.8147,56.7482,56.7482,19200.0
2007-09-25 13:20:00,85.26,85.31,85.26,85.29,17200.0,56.7482,56.7814,56.7482,56.7681,17200.0
2007-09-25 13:25:00,85.29,85.35,85.29,85.35,10900.0,56.7681,56.8081,56.7681,56.8081,10900.0
2007-09-25 13:30:00,85.35,85.37,85.29,85.31,6900.0,56.8081,56.8214,56.7681,56.7814,6900.0
2007-09-25 13:35:00,85.31,85.37,85.3,85.32,10500.0,56.7814,56.8214,56.7748,56.7881,10500.0
2007-09-25 13:40:00,85.32,85.32,85.23,85.24,8800.0,56.7881,56.7881,56.7282,56.7349,8800.0
2007-09-25 13:45:00,85.2,85.24,85.2,85.24,4900.0,56.7082,56.7349,56.7082,56.7349,4900.0
2007-09-25 13:50:00,85.24,85.24,85.2,85.21,15200.0,56.7349,56.7349,56.7082,56.7149,15200.0
2007-09-25 13:55:00,85.22,85.31,85.21,85.3,11000.0,56.7215,56.7814,56.7149,56.7748,11000.0
2007-09-25 14:00:00,85.29,85.29,85.22,85.24,11800.0,56.7681,56.7681,56.7215,56.7349,11800.0
2007-09-25 14:05:00,85.26,85.28,85.17,85.19,61400.0,56.7482,56.7615,56.6883,56.7016,61400.0
2007-09-25 14:10:00,85.2,85.26,85.2,85.24,51100.0,56.7082,56.7482,56.7082,56.7349,51100.0
2007-09-25 14:15:00,85.23,85.25,85.2,85.23,45500.0,56.7282,56.7415,56.7082,56.7282,45500.0
2007-09-25 14:20:00,85.24,85.24,85.21,85.22,14500.0,56.7349,56.7349,56.7149,56.7215,14500.0
2007-09-25 14:25:00,85.23,85.3,85.23,85.27,45100.0,56.7282,56.7748,56.7282,56.7548,45100.0
2007-09-25 14:30:00,85.27,85.28,85.23,85.23,45000.0,56.7548,56.7615,56.7282,56.7282,45000.0
2007-09-25 14:35:00,85.23,85.25,85.21,85.23,17300.0,56.7282,56.7415,56.7149,56.7282,17300.0
2007-09-25 14:40:00,85.23,85.24,85.19,85.24,66200.0,56.7282,56.7349,56.7016,56.7349,66200.0
2007-09-25 14:45:00,85.25,85.36,85.25,85.32,72300.0,56.7415,56.8147,56.7415,56.7881,72300.0
2007-09-25 14:50:00,85.32,85.36,85.29,85.29,36600.0,56.7881,56.8147,56.7681,56.7681,36600.0
2007-09-25 14:55:00,85.3,85.37,85.28,85.35,42000.0,56.7748,56.8214,56.7615,56.8081,42000.0
2007-09-25 15:00:00,85.35,85.41,85.33,85.34,45600.0,56.8081,56.848,56.7948,56.8014,45600.0
2007-09-25 15:05:00,85.33,85.39,85.3,85.31,34500.0,56.7948,56.8347,56.7748,56.7814,34500.0
2007-09-25 15:10:00,85.33,85.36,85.27,85.31,71400.0,56.7948,56.8147,56.7548,56.7814,71400.0
2007-09-25 15:15:00,85.3,85.31,85.26,85.27,27500.0,56.7748,56.7814,56.7482,56.7548,27500.0
2007-09-25 15:20:00,85.27,85.29,85.23,85.24,65000.0,56.7548,56.7681,56.7282,56.7349,65000.0
2007-09-25 15:25:00,85.24,85.33,85.24,85.28,75200.0,56.7349,56.7948,56.7349,56.7615,75200.0
2007-09-25 15:30:00,85.28,85.3,85.24,85.24,35400.0,56.7615,56.7748,56.7349,56.7349,35400.0
2007-09-25 15:35:00,85.24,85.28,85.24,85.27,45700.0,56.7349,56.7615,56.7349,56.7548,45700.0
2007-09-25 15:40:00,85.27,85.27,85.21,85.25,67300.0,56.7548,56.7548,56.7149,56.7415,67300.0
2007-09-25 15:45:00,85.24,85.25,85.19,85.2,65300.0,56.7349,56.7415,56.7016,56.7082,65300.0
2007-09-25 15:50:00,85.2,85.3,85.2,85.3,47800.0,56.7082,56.7748,56.7082,56.7748,47800.0
2007-09-25 15:55:00,85.32,85.43,85.3,85.4,35300.0,56.7881,56.8613,56.7748,56.8414,35300.0
2007-09-25 16:00:00,85.45,85.45,85.45,85.45,200.0,56.8746,56.8746,56.8746,56.8746,200.0
2007-09-25 16:05:00,85.39,85.39,85.39,85.39,100.0,56.8347,56.8347,56.8347,56.8347,100.0
2007-09-25 16:10:00,85.4,85.4,85.3,85.3,1100.0,56.8414,56.8414,56.7748,56.7748,1100.0
2007-09-26 09:30:00,85.76,85.9,85.69,85.71,68300.0,57.081,57.1741,57.0344,57.0477,68300.0
2007-09-26 09:35:00,85.72,85.84,85.26,85.82,32100.0,57.0543,57.1342,56.7482,57.1209,32100.0
2007-09-26 09:40:00,85.82,85.82,85.7,85.72,28300.0,57.1209,57.1209,57.041,57.0543,28300.0
2007-09-26 09:45:00,85.73,85.73,85.63,85.65,131700.0,57.061,57.061,56.9944,57.0077,131700.0
2007-09-26 09:50:00,85.63,85.65,85.59,85.65,1200.0,56.9944,57.0077,56.9678,57.0077,1200.0
2007-09-26 09:55:00,85.68,85.71,85.6,85.68,2600.0,57.0277,57.0477,56.9745,57.0277,2600.0
2007-09-26 10:00:00,85.68,85.73,85.68,85.73,2300.0,57.0277,57.061,57.0277,57.061,2300.0
2007-09-26 10:05:00,85.73,85.73,85.61,85.66,3900.0,57.061,57.061,56.9811,57.0144,3900.0
2007-09-26 10:10:00,85.65,85.73,85.65,85.69,6400.0,57.0077,57.061,57.0077,57.0344,6400.0
2007-09-26 10:15:00,85.65,85.69,85.63,85.68,7300.0,57.0077,57.0344,56.9944,57.0277,7300.0
2007-09-26 10:20:00,85.7,85.71,85.67,85.68,3700.0,57.041,57.0477,57.0211,57.0277,3700.0
2007-09-26 10:25:00,85.66,85.72,85.64,85.67,4900.0,57.0144,57.0543,57.0011,57.0211,4900.0
2007-09-26 10:30:00,85.67,85.68,85.61,85.66,14200.0,57.0211,57.0277,56.9811,57.0144,14200.0
2007-09-26 10:35:00,85.67,85.67,85.58,85.64,10200.0,57.0211,57.0211,56.9612,57.0011,10200.0
2007-09-26 10:40:00,85.64,85.65,85.59,85.63,7600.0,57.0011,57.0077,56.9678,56.9944,7600.0
2007-09-26 10:45:00,85.65,85.67,85.63,85.65,7300.0,57.0077,57.0211,56.9944,57.0077,7300.0
2007-09-26 10:50:00,85.65,85.75,85.65,85.73,3600.0,57.0077,57.0743,57.0077,57.061,3600.0
2007-09-26 10:55:00,85.72,85.83,85.72,85.77,23500.0,57.0543,57.1276,57.0543,57.0876,23500.0
2007-09-26 11:00:00,85.79,85.84,85.76,85.84,32900.0,57.1009,57.1342,57.081,57.1342,32900.0
2007-09-26 11:05:00,85.84,85.99,85.84,85.94,11400.0,57.1342,57.234,57.1342,57.2008,11400.0
2007-09-26 11:10:00,85.93,86.03,85.93,86.01,10900.0,57.1941,57.2607,57.1941,57.2474,10900.0
2007-09-26 11:15:00,86.02,86.11,86.01,86.05,93800.0,57.254,57.3139,57.2474,57.274,93800.0
2007-09-26 11:20:00,86.02,86.04,85.97,85.98,6600.0,57.254,57.2673,57.2207,57.2274,6600.0
2007-09-26 11:25:00,85.98,86.03,85.98,86.02,6500.0,57.2274,57.2607,57.2274,57.254,6500.0
2007-09-26 11:30:00,85.98,85.98,85.96,85.97,1900.0,57.2274,57.2274,57.2141,57.2207,1900.0
2007-09-26 11:35:00,85.98,86.0,85.96,85.96,6700.0,57.2274,57.2407,57.2141,57.2141,6700.0
2007-09-26 11:40:00,85.97,86.03,85.97,86.03,6100.0,57.2207,57.2607,57.2207,57.2607,6100.0
2007-09-26 11:45:00,86.04,86.08,86.01,86.01,2600.0,57.2673,57.294,57.2474,57.2474,2600.0
2007-09-26 11:50:00,86.03,86.04,85.97,85.97,5400.0,57.2607,57.2673,57.2207,57.2207,5400.0
2007-09-26 11:55:00,85.98,86.01,85.97,86.01,11200.0,57.2274,57.2474,57.2207,57.2474,11200.0
2007-09-26 12:00:00,85.99,86.02,85.99,86.02,1600.0,57.234,57.254,57.234,57.254,1600.0
2007-09-26 12:05:00,86.03,86.05,85.93,85.93,4900.0,57.2607,57.274,57.1941,57.1941,4900.0
2007-09-26 12:10:00,85.95,85.95,85.94,85.94,600.0,57.2074,57.2074,57.2008,57.2008,600.0
2007-09-26 12:15:00,85.94,85.94,85.92,85.94,3100.0,57.2008,57.2008,57.1875,57.2008,3100.0
2007-09-26 12:20:00,85.95,85.96,85.94,85.94,600.0,57.2074,57.2141,57.2008,57.2008,600.0
2007-09-26 12:25:00,85.96,85.96,85.95,85.95,700.0,57.2141,57.2141,57.2074,57.2074,700.0
2007-09-26 12:30:00,85.97,85.97,85.95,85.96,1500.0,57.2207,57.2207,57.2074,57.2141,1500.0
2007-09-26 12:35:00,85.96,85.96,85.94,85.96,4800.0,57.2141,57.2141,57.2008,57.2141,4800.0
2007-09-26 12:40:00,85.96,85.96,85.9,85.9,1000.0,57.2141,57.2141,57.1741,57.1741,1000.0
2007-09-26 12:45:00,85.92,85.93,85.88,85.88,3700.0,57.1875,57.1941,57.1608,57.1608,3700.0
2007-09-26 12:50:00,85.87,85.88,85.86,85.87,4000.0,57.1542,57.1608,57.1475,57.1542,4000.0
2007-09-26 12:55:00,85.88,85.88,85.85,85.86,2100.0,57.1608,57.1608,57.1409,57.1475,2100.0
2007-09-26 13:00:00,85.86,85.89,85.86,85.89,7800.0,57.1475,57.1675,57.1475,57.1675,7800.0
2007-09-26 13:05:00,85.88,85.93,85.87,85.88,7300.0,57.1608,57.1941,57.1542,57.1608,7300.0
2007-09-26 13:10:00,85.9,85.92,85.88,85.89,8300.0,57.1741,57.1875,57.1608,57.1675,8300.0
2007-09-26 13:15:00,85.91,85.91,85.88,85.88,2900.0,57.1808,57.1808,57.1608,57.1608,2900.0
2007-09-26 13:20:00,85.89,85.9,85.87,85.87,3400.0,57.1675,57.1741,57.1542,57.1542,3400.0
2007-09-26 13:25:00,85.89,85.89,85.86,85.88,20100.0,57.1675,57.1675,57.1475,57.1608,20100.0
2007-09-26 13:30:00,85.88,85.88,85.73,85.75,15200.0,57.1608,57.1608,57.061,57.0743,15200.0
2007-09-26 13:35:00,85.72,85.74,85.67,85.74,10000.0,57.0543,57.0677,57.0211,57.0677,10000.0
2007-09-26 13:40:00,85.71,85.72,85.61,85.62,12800.0,57.0477,57.0543,56.9811,56.9878,12800.0
2007-09-26 13:45:00,85.59,85.67,85.56,85.64,15800.0,56.9678,57.0211,56.9478,57.0011,15800.0
2007-09-26 13:50:00,85.64,85.64,85.58,85.59,20900.0,57.0011,57.0011,56.9612,56.9678,20900.0
2007-09-26 13:55:00,85.57,85.57,85.48,85.57,23000.0,56.9545,56.9545,56.8946,56.9545,23000.0
2007-09-26 14:00:00,85.56,85.62,85.56,85.59,1900.0,56.9478,56.9878,56.9478,56.9678,1900.0
2007-09-26 14:05:00,85.61,85.65,85.61,85.63,3000.0,56.9811,57.0077,56.9811,56.9944,3000.0
2007-09-26 14:10:00,85.6,85.65,85.57,85.64,15400.0,56.9745,57.0077,56.9545,57.0011,15400.0
2007-09-26 14:15:00,85.63,85.72,85.63,85.67,27000.0,56.9944,57.0543,56.9944,57.0211,27000.0
2007-09-26 14:20:00,85.68,85.72,85.66,85.69,19200.0,57.0277,57.0543,57.0144,57.0344,19200.0
2007-09-26 14:25:00,85.69,85.69,85.63,85.66,8500.0,57.0344,57.0344,56.9944,57.0144,8500.0
2007-09-26 14:30:00,85.66,85.75,85.66,85.72,9400.0,57.0144,57.0743,57.0144,57.0543,9400.0
2007-09-26 14:35:00,85.7,85.71,85.67,85.67,49000.0,57.041,57.0477,57.0211,57.0211,49000.0
2007-09-26 14:40:00,85.69,85.7,85.62,85.69,13200.0,57.0344,57.041,56.9878,57.0344,13200.0
2007-09-26 14:45:00,85.69,85.7,85.65,85.65,12700.0,57.0344,57.041,57.0077,57.0077,12700.0
2007-09-26 14:50:00,85.65,85.74,85.65,85.69,24000.0,57.0077,57.0677,57.0077,57.0344,24000.0
2007-09-26 14:55:00,85.69,85.78,85.69,85.71,15100.0,57.0344,57.0943,57.0344,57.0477,15100.0
2007-09-26 15:00:00,85.72,85.74,85.7,85.7,3700.0,57.0543,57.0677,57.041,57.041,3700.0
2007-09-26 15:05:00,85.71,85.89,85.67,85.89,7700.0,57.0477,57.1675,57.0211,57.1675,7700.0
2007-09-26 15:10:00,85.92,85.99,85.89,85.97,15100.0,57.1875,57.234,57.1675,57.2207,15100.0
2007-09-26 15:15:00,86.01,86.14,85.96,86.12,12500.0,57.2474,57.3339,57.2141,57.3206,12500.0
2007-09-26 15:20:00,86.13,86.17,86.08,86.1,22600.0,57.3272,57.3539,57.294,57.3073,22600.0
2007-09-26 15:25:00,86.08,86.16,86.06,86.13,15800.0,57.294,57.3472,57.2806,57.3272,15800.0
2007-09-26 15:30:00,86.14,86.14,86.0,86.01,11700.0,57.3339,57.3339,57.2407,57.2474,11700.0
2007-09-26 15:35:00,86.04,86.05,85.93,85.98,20100.0,57.2673,57.274,57.1941,57.2274,20100.0
2007-09-26 15:40:00,85.96,85.99,85.92,85.93,10800.0,57.2141,57.234,57.1875,57.1941,10800.0
2007-09-26 15:45:00,85.92,85.97,85.87,85.91,10100.0,57.1875,57.2207,57.1542,57.1808,10100.0
2007-09-26 15:50:00,85.93,85.95,85.89,85.9,8600.0,57.1941,57.2074,57.1675,57.1741,8600.0
2007-09-26 15:55:00,85.9,85.93,85.8,85.93,25400.0,57.1741,57.1941,57.1076,57.1941,25400.0
2007-09-26 16:00:00,85.95,85.98,85.95,85.98,10100.0,57.2074,57.2274,57.2074,57.2274,10100.0
2007-09-26 16:05:00,85.77,85.77,85.77,85.77,200.0,57.0876,57.0876,57.0876,57.0876,200.0
2007-09-26 16:10:00,85.95,85.95,85.95,85.95,17000.0,57.2074,57.2074,57.2074,57.2074,17000.0
2007-09-27 09:30:00,86.16,86.25,86.12,86.14,16300.0,57.3472,57.4071,57.3206,57.3339,16300.0
2007-09-27 09:35:00,86.12,86.22,86.09,86.15,26200.0,57.3206,57.3871,57.3006,57.3405,26200.0
2007-09-27 09:40:00,86.15,86.18,86.06,86.08,123100.0,57.3405,57.3605,57.2806,57.294,123100.0
2007-09-27 09:45:00,86.07,86.11,86.05,86.07,30200.0,57.2873,57.3139,57.274,57.2873,30200.0
2007-09-27 09:50:00,86.07,86.09,86.04,86.09,79300.0,57.2873,57.3006,57.2673,57.3006,79300.0
2007-09-27 09:55:00,86.1,86.18,86.03,86.04,86600.0,57.3073,57.3605,57.2607,57.2673,86600.0
2007-09-27 10:00:00,86.04,86.28,85.99,86.09,59000.0,57.2673,57.4271,57.234,57.3006,59000.0
2007-09-27 10:05:00,86.09,86.12,86.01,86.08,14900.0,57.3006,57.3206,57.2474,57.294,14900.0
2007-09-27 10:10:00,86.07,86.07,85.95,85.98,58600.0,57.2873,57.2873,57.2074,57.2274,58600.0
2007-09-27 10:15:00,85.96,86.06,85.95,86.05,35900.0,57.2141,57.2806,57.2074,57.274,35900.0
2007-09-27 10:20:00,86.09,86.1,86.05,86.07,12600.0,57.3006,57.3073,57.274,57.2873,12600.0
2007-09-27 10:25:00,86.08,86.16,86.07,86.08,29100.0,57.294,57.3472,57.2873,57.294,29100.0
2007-09-27 10:30:00,86.09,86.12,86.03,86.06,7400.0,57.3006,57.3206,57.2607,57.2806,7400.0
2007-09-27 10:35:00,86.07,86.19,86.05,86.18,28400.0,57.2873,57.3672,57.274,57.3605,28400.0
2007-09-27 10:40:00,86.2,86.2,86.09,86.16,22000.0,57.3738,57.3738,57.3006,57.3472,22000.0
2007-09-27 10:45:00,86.16,86.19,86.09,86.12,18900.0,57.3472,57.3672,57.3006,57.3206,18900.0
2007-09-27 10:50:00,86.12,86.12,86.03,86.08,9200.0,57.3206,57.3206,57.2607,57.294,9200.0
2007-09-27 10:55:00,86.08,86.16,86.07,86.13,10100.0,57.294,57.3472,57.2873,57.3272,10100.0
2007-09-27 11:00:00,86.15,86.16,86.11,86.14,3200.0,57.3405,57.3472,57.3139,57.3339,3200.0
2007-09-27 11:05:00,86.14,86.18,86.1,86.16,10500.0,57.3339,57.3605,57.3073,57.3472,10500.0
2007-09-27 11:10:00,86.16,86.16,86.09,86.11,4900.0,57.3472,57.3472,57.3006,57.3139,4900.0
2007-09-27 11:15:00,86.11,86.15,86.07,86.08,2300.0,57.3139,57.3405,57.2873,57.294,2300.0
2007-09-27 11:20:00,86.09,86.1,85.96,85.98,5400.0,57.3006,57.3073,57.2141,57.2274,5400.0
2007-09-27 11:25:00,85.97,86.0,85.9,85.93,19300.0,57.2207,57.2407,57.1741,57.1941,19300.0
2007-09-27 11:30:00,85.91,85.99,85.89,85.96,6100.0,57.1808,57.234,57.1675,57.2141,6100.0
2007-09-27 11:35:00,85.94,86.0,85.94,85.98,14700.0,57.2008,57.2407,57.2008,57.2274,14700.0
2007-09-27 11:40:00,86.03,86.05,86.0,86.01,8500.0,57.2607,57.274,57.2407,57.2474,8500.0
2007-09-27 11:45:00,86.01,86.01,85.97,85.98,14100.0,57.2474,57.2474,57.2207,57.2274,14100.0
2007-09-27 11:50:00,85.99,86.01,85.95,86.01,11600.0,57.234,57.2474,57.2074,57.2474,11600.0
2007-09-27 11:55:00,86.0,86.01,85.96,85.99,18700.0,57.2407,57.2474,57.2141,57.234,18700.0
2007-09-27 12:00:00,85.99,86.1,85.99,86.1,3400.0,57.234,57.3073,57.234,57.3073,3400.0
2007-09-27 12:05:00,86.1,86.1,86.0,86.02,6700.0,57.3073,57.3073,57.2407,57.254,6700.0
2007-09-27 12:10:00,86.02,86.03,86.0,86.02,1200.0,57.254,57.2607,57.2407,57.254,1200.0
2007-09-27 12:15:00,86.01,86.02,85.95,85.99,10300.0,57.2474,57.254,57.2074,57.234,10300.0
2007-09-27 12:20:00,85.98,86.02,85.96,86.0,2700.0,57.2274,57.254,57.2141,57.2407,2700.0
2007-09-27 12:25:00,86.02,86.06,85.94,86.03,32100.0,57.254,57.2806,57.2008,57.2607,32100.0
2007-09-27 12:30:00,86.03,86.11,86.03,86.07,28800.0,57.2607,57.3139,57.2607,57.2873,28800.0
2007-09-27 12:35:00,86.07,86.08,86.05,86.07,26500.0,57.2873,57.294,57.274,57.2873,26500.0
2007-09-27 12:40:00,86.08,86.09,86.06,86.07,25600.0,57.294,57.3006,57.2806,57.2873,25600.0
2007-09-27 12:45:00,86.05,86.1,86.05,86.08,18100.0,57.274,57.3073,57.274,57.294,18100.0
2007-09-27 12:50:00,86.1,86.12,86.07,86.11,23800.0,57.3073,57.3206,57.2873,57.3139,23800.0
2007-09-27 12:55:00,86.11,86.11,86.07,86.08,2800.0,57.3139,57.3139,57.2873,57.294,2800.0
2007-09-27 13:00:00,86.09,86.18,86.05,86.12,8500.0,57.3006,57.3605,57.274,57.3206,8500.0
2007-09-27 13:05:00,86.12,86.15,86.05,86.12,14900.0,57.3206,57.3405,57.274,57.3206,14900.0
2007-09-27 13:10:00,86.14,86.14,86.09,86.12,10100.0,57.3339,57.3339,57.3006,57.3206,10100.0
2007-09-27 13:15:00,86.11,86.13,86.1,86.1,5600.0,57.3139,57.3272,57.3073,57.3073,5600.0
2007-09-27 13:20:00,86.11,86.11,86.08,86.1,1600.0,57.3139,57.3139,57.294,57.3073,1600.0
2007-09-27 13:25:00,86.08,86.11,86.06,86.1,2200.0,57.294,57.3139,57.2806,57.3073,2200.0
2007-09-27 13:30:00,86.12,86.12,86.08,86.11,1500.0,57.3206,57.3206,57.294,57.3139,1500.0
2007-09-27 13:35:00,86.1,86.12,86.04,86.07,15300.0,57.3073,57.3206,57.2673,57.2873,15300.0
2007-09-27 13:40:00,86.03,86.09,86.02,86.08,11400.0,57.2607,57.3006,57.254,57.294,11400.0
2007-09-27 13:45:00,86.06,86.07,86.01,86.05,2700.0,57.2806,57.2873,57.2474,57.274,2700.0
2007-09-27 13:50:00,86.04,86.06,86.01,86.06,32800.0,57.2673,57.2806,57.2474,57.2806,32800.0
2007-09-27 13:55:00,86.08,86.13,86.08,86.13,15700.0,57.294,57.3272,57.294,57.3272,15700.0
2007-09-27 14:00:00,86.11,86.15,86.1,86.15,1900.0,57.3139,57.3405,57.3073,57.3405,1900.0
2007-09-27 14:05:00,86.15,86.26,86.15,86.18,22100.0,57.3405,57.4138,57.3405,57.3605,22100.0
2007-09-27 14:10:00,86.22,86.26,86.21,86.21,6800.0,57.3871,57.4138,57.3805,57.3805,6800.0
2007-09-27 14:15:00,86.21,86.24,86.16,86.16,4500.0,57.3805,57.4004,57.3472,57.3472,4500.0
2007-09-27 14:20:00,86.18,86.23,86.18,86.21,6600.0,57.3605,57.3938,57.3605,57.3805,6600.0
2007-09-27 14:25:00,86.2,86.29,86.19,86.26,26100.0,57.3738,57.4337,57.3672,57.4138,26100.0
2007-09-27 14:30:00,86.26,86.28,86.2,86.24,9100.0,57.4138,57.4271,57.3738,57.4004,9100.0
2007-09-27 14:35:00,86.24,86.25,86.13,86.13,3200.0,57.4004,57.4071,57.3272,57.3272,3200.0
2007-09-27 14:40:00,86.1,86.12,86.06,86.06,5500.0,57.3073,57.3206,57.2806,57.2806,5500.0
2007-09-27 14:45:00,86.03,86.1,86.03,86.1,3100.0,57.2607,57.3073,57.2607,57.3073,3100.0
2007-09-27 14:50:00,86.1,86.14,86.09,86.12,9200.0,57.3073,57.3339,57.3006,57.3206,9200.0
2007-09-27 14:55:00,86.1,86.14,86.1,86.14,4000.0,57.3073,57.3339,57.3073,57.3339,4000.0
2007-09-27 15:00:00,86.14,86.2,86.14,86.19,9800.0,57.3339,57.3738,57.3339,57.3672,9800.0
2007-09-27 15:05:00,86.18,86.25,86.18,86.21,7100.0,57.3605,57.4071,57.3605,57.3805,7100.0
2007-09-27 15:10:00,86.21,86.28,86.21,86.27,15300.0,57.3805,57.4271,57.3805,57.4204,15300.0
2007-09-27 15:15:00,86.27,86.3,86.27,86.3,12100.0,57.4204,57.4404,57.4204,57.4404,12100.0
2007-09-27 15:20:00,86.32,86.36,86.3,86.34,8800.0,57.4537,57.4803,57.4404,57.467,8800.0
2007-09-27 15:25:00,86.35,86.38,86.32,86.33,119200.0,57.4737,57.4936,57.4537,57.4603,119200.0
2007-09-27 15:30:00,86.34,86.34,86.27,86.27,5600.0,57.467,57.467,57.4204,57.4204,5600.0
2007-09-27 15:35:00,86.28,86.28,86.24,86.24,11900.0,57.4271,57.4271,57.4004,57.4004,11900.0
2007-09-27 15:40:00,86.23,86.27,86.21,86.25,4400.0,57.3938,57.4204,57.3805,57.4071,4400.0
2007-09-27 15:45:00,86.25,86.3,86.25,86.28,4200.0,57.4071,57.4404,57.4071,57.4271,4200.0
2007-09-27 15:50:00,86.26,86.3,86.21,86.3,20500.0,57.4138,57.4404,57.3805,57.4404,20500.0
2007-09-27 15:55:00,86.3,86.35,86.3,86.33,23900.0,57.4404,57.4737,57.4404,57.4603,23900.0
2007-09-27 16:00:00,86.26,86.37,86.26,86.37,1300.0,57.4138,57.487,57.4138,57.487,1300.0
2007-09-27 16:05:00,86.38,86.38,86.38,86.38,600.0,57.4936,57.4936,57.4936,57.4936,600.0
2007-09-27 16:10:00,86.41,86.41,86.41,86.41,100.0,57.5136,57.5136,57.5136,57.5136,100.0
2007-09-28 09:30:00,86.18,86.3,86.18,86.2,15200.0,57.3605,57.4404,57.3605,57.3738,15200.0
2007-09-28 09:35:00,86.15,86.25,86.15,86.21,7400.0,57.3405,57.4071,57.3405,57.3805,7400.0
2007-09-28 09:40:00,86.23,86.31,86.22,86.3,5800.0,57.3938,57.447,57.3871,57.4404,5800.0
2007-09-28 09:45:00,86.31,86.38,86.25,86.25,13700.0,57.447,57.4936,57.4071,57.4071,13700.0
2007-09-28 09:50:00,86.26,86.28,86.23,86.27,7100.0,57.4138,57.4271,57.3938,57.4204,7100.0
2007-09-28 09:55:00,86.28,86.3,86.24,86.24,18800.0,57.4271,57.4404,57.4004,57.4004,18800.0
2007-09-28 10:00:00,86.24,86.36,86.23,86.26,13900.0,57.4004,57.4803,57.3938,57.4138,13900.0
2007-09-28 10:05:00,86.21,86.24,86.2,86.2,5500.0,57.3805,57.4004,57.3738,57.3738,5500.0
2007-09-28 10:10:00,86.18,86.22,86.17,86.17,13900.0,57.3605,57.3871,57.3539,57.3539,13900.0
2007-09-28 10:15:00,86.17,86.17,86.07,86.11,9100.0,57.3539,57.3539,57.2873,57.3139,9100.0
2007-09-28 10:20:00,86.08,86.14,86.08,86.08,3200.0,57.294,57.3339,57.294,57.294,3200.0
2007-09-28 10:25:00,86.05,86.05,85.98,86.0,14900.0,57.274,57.274,57.2274,57.2407,14900.0
2007-09-28 10:30:00,85.95,85.96,85.85,85.91,21200.0,57.2074,57.2141,57.1409,57.1808,21200.0
2007-09-28 10:35:00,85.92,85.96,85.9,85.93,7500.0,57.1875,57.2141,57.1741,57.1941,7500.0
2007-09-28 10:40:00,85.91,85.96,85.9,85.94,1100.0,57.1808,57.2141,57.1741,57.2008,1100.0
2007-09-28 10:45:00,85.9,85.92,85.85,85.87,12100.0,57.1741,57.1875,57.1409,57.1542,12100.0
2007-09-28 10:50:00,85.91,85.97,85.91,85.97,1500.0,57.1808,57.2207,57.1808,57.2207,1500.0
2007-09-28 10:55:00,86.0,86.02,85.97,85.98,3800.0,57.2407,57.254,57.2207,57.2274,3800.0
2007-09-28 11:00:00,86.02,86.02,86.01,86.01,300.0,57.254,57.254,57.2474,57.2474,300.0
2007-09-28 11:05:00,85.96,86.01,85.96,85.96,12600.0,57.2141,57.2474,57.2141,57.2141,12600.0
2007-09-28 11:10:00,85.96,86.0,85.93,86.0,6800.0,57.2141,57.2407,57.1941,57.2407,6800.0
2007-09-28 11:15:00,86.01,86.02,85.98,86.02,2800.0,57.2474,57.254,57.2274,57.254,2800.0
2007-09-28 11:20:00,86.03,86.14,86.02,86.11,26900.0,57.2607,57.3339,57.254,57.3139,26900.0
2007-09-28 11:25:00,86.12,86.13,86.03,86.04,19600.0,57.3206,57.3272,57.2607,57.2673,19600.0
2007-09-28 11:30:00,86.04,86.08,86.01,86.03,14200.0,57.2673,57.294,57.2474,57.2607,14200.0
2007-09-28 11:35:00,86.02,86.04,85.98,86.01,6600.0,57.254,57.2673,57.2274,57.2474,6600.0
2007-09-28 11:40:00,86.0,86.07,86.0,86.07,4800.0,57.2407,57.2873,57.2407,57.2873,4800.0
2007-09-28 11:45:00,86.07,86.11,86.03,86.03,11700.0,57.2873,57.3139,57.2607,57.2607,11700.0
2007-09-28 11:50:00,86.02,86.03,86.0,86.02,8500.0,57.254,57.2607,57.2407,57.254,8500.0
2007-09-28 11:55:00,86.02,86.03,85.98,85.98,8400.0,57.254,57.2607,57.2274,57.2274,8400.0
2007-09-28 12:00:00,85.99,86.01,85.98,86.01,3000.0,57.234,57.2474,57.2274,57.2474,3000.0
2007-09-28 12:05:00,86.0,86.0,85.95,85.95,11900.0,57.2407,57.2407,57.2074,57.2074,11900.0
2007-09-28 12:10:00,85.95,85.95,85.91,85.91,15400.0,57.2074,57.2074,57.1808,57.1808,15400.0
2007-09-28 12:15:00,85.91,85.93,85.9,85.9,5400.0,57.1808,57.1941,57.1741,57.1741,5400.0
2007-09-28 12:20:00,85.91,85.93,85.9,85.93,2700.0,57.1808,57.1941,57.1741,57.1941,2700.0
2007-09-28 12:25:00,85.95,85.97,85.93,85.97,4300.0,57.2074,57.2207,57.1941,57.2207,4300.0
2007-09-28 12:30:00,86.0,86.04,86.0,86.04,2500.0,57.2407,57.2673,57.2407,57.2673,2500.0
2007-09-28 12:35:00,86.05,86.05,86.02,86.02,1600.0,57.274,57.274,57.254,57.254,1600.0
2007-09-28 12:40:00,86.01,86.01,86.01,86.01,1600.0,57.2474,57.2474,57.2474,57.2474,1600.0
2007-09-28 12:45:00,85.99,85.99,85.95,85.96,5200.0,57.234,57.234,57.2074,57.2141,5200.0
2007-09-28 12:50:00,85.96,86.01,85.96,86.01,14100.0,57.2141,57.2474,57.2141,57.2474,14100.0
2007-09-28 12:55:00,86.01,86.02,85.99,86.0,23100.0,57.2474,57.254,57.234,57.2407,23100.0
2007-09-28 13:00:00,86.01,86.02,86.01,86.02,2300.0,57.2474,57.254,57.2474,57.254,2300.0
2007-09-28 13:05:00,86.02,86.04,86.0,86.04,5600.0,57.254,57.2673,57.2407,57.2673,5600.0
2007-09-28 13:10:00,86.04,86.04,86.01,86.04,2300.0,57.2673,57.2673,57.2474,57.2673,2300.0
2007-09-28 13:15:00,86.05,86.15,86.05,86.15,12400.0,57.274,57.3405,57.274,57.3405,12400.0
2007-09-28 13:20:00,86.13,86.14,86.08,86.08,12400.0,57.3272,57.3339,57.294,57.294,12400.0
2007-09-28 13:25:00,86.07,86.09,86.06,86.08,2500.0,57.2873,57.3006,57.2806,57.294,2500.0
2007-09-28 13:30:00,86.08,86.16,86.08,86.13,9600.0,57.294,57.3472,57.294,57.3272,9600.0
2007-09-28 13:35:00,86.13,86.17,86.07,86.12,6100.0,57.3272,57.3539,57.2873,57.3206,6100.0
2007-09-28 13:40:00,86.11,86.14,86.1,86.13,1400.0,57.3139,57.3339,57.3073,57.3272,1400.0
2007-09-28 13:45:00,86.11,86.13,86.1,86.1,15000.0,57.3139,57.3272,57.3073,57.3073,15000.0
2007-09-28 13:50:00,86.1,86.13,86.1,86.12,4100.0,57.3073,57.3272,57.3073,57.3206,4100.0
2007-09-28 13:55:00,86.13,86.18,86.13,86.18,2500.0,57.3272,57.3605,57.3272,57.3605,2500.0
2007-09-28 14:00:00,86.19,86.25,86.19,86.19,26200.0,57.3672,57.4071,57.3672,57.3672,26200.0
2007-09-28 14:05:00,86.18,86.19,86.16,86.17,4700.0,57.3605,57.3672,57.3472,57.3539,4700.0
2007-09-28 14:10:00,86.18,86.18,86.06,86.06,18400.0,57.3605,57.3605,57.2806,57.2806,18400.0
2007-09-28 14:15:00,86.05,86.11,86.05,86.06,11500.0,57.274,57.3139,57.274,57.2806,11500.0
2007-09-28 14:20:00,86.06,86.11,86.06,86.07,9800.0,57.2806,57.3139,57.2806,57.2873,9800.0
2007-09-28 14:25:00,86.07,86.08,85.98,85.99,15200.0,57.2873,57.294,57.2274,57.234,15200.0
2007-09-28 14:30:00,85.98,86.0,85.93,85.97,9200.0,57.2274,57.2407,57.1941,57.2207,9200.0
2007-09-28 14:35:00,85.96,86.0,85.96,85.98,9900.0,57.2141,57.2407,57.2141,57.2274,9900.0
2007-09-28 14:40:00,85.99,86.03,85.97,86.01,13100.0,57.234,57.2607,57.2207,57.2474,13100.0
2007-09-28 14:45:00,86.01,86.03,85.96,85.96,31700.0,57.2474,57.2607,57.2141,57.2141,31700.0
2007-09-28 14:50:00,85.96,85.99,85.93,85.93,15100.0,57.2141,57.234,57.1941,57.1941,15100.0
2007-09-28 14:55:00,85.93,85.98,85.88,85.96,24200.0,57.1941,57.2274,57.1608,57.2141,24200.0
2007-09-28 15:00:00,85.97,85.99,85.88,85.89,25500.0,57.2207,57.234,57.1608,57.1675,25500.0
2007-09-28 15:05:00,85.89,85.94,85.83,85.84,24500.0,57.1675,57.2008,57.1276,57.1342,24500.0
2007-09-28 15:10:00,85.85,85.86,85.72,85.74,25900.0,57.1409,57.1475,57.0543,57.0677,25900.0
2007-09-28 15:15:00,85.74,85.81,85.73,85.79,17300.0,57.0677,57.1142,57.061,57.1009,17300.0
2007-09-28 15:20:00,85.8,85.88,85.8,85.87,11000.0,57.1076,57.1608,57.1076,57.1542,11000.0
2007-09-28 15:25:00,85.88,85.88,85.84,85.87,19300.0,57.1608,57.1608,57.1342,57.1542,19300.0
2007-09-28 15:30:00,85.87,85.96,85.87,85.96,4600.0,57.1542,57.2141,57.1542,57.2141,4600.0
2007-09-28 15:35:00,85.94,85.95,85.86,85.88,13100.0,57.2008,57.2074,57.1475,57.1608,13100.0
2007-09-28 15:40:00,85.87,85.96,85.85,85.87,20000.0,57.1542,57.2141,57.1409,57.1542,20000.0
2007-09-28 15:45:00,85.88,85.97,85.88,85.94,6000.0,57.1608,57.2207,57.1608,57.2008,6000.0
2007-09-28 15:50:00,86.01,86.01,85.94,85.97,3500.0,57.2474,57.2474,57.2008,57.2207,3500.0
2007-09-28 15:55:00,85.97,86.01,85.91,85.99,9400.0,57.2207,57.2474,57.1808,57.234,9400.0
2007-09-28 16:00:00,85.98,86.0,85.97,86.0,4300.0,57.2274,57.2407,57.2207,57.2407,4300.0
2007-09-28 16:05:00,86.12,86.12,86.1,86.1,3500.0,57.3206,57.3206,57.3073,57.3073,3500.0
2007-09-28 16:10:00,86.1,86.12,86.1,86.1,10300.0,57.3073,57.3206,57.3073,57.3073,10300.0
2007-10-01 09:30:00,86.08,86.12,86.0,86.09,16200.0,57.294,57.3206,57.2407,57.3006,16200.0
2007-10-01 09:35:00,86.1,86.31,86.07,86.3,19900.0,57.3073,57.447,57.2873,57.4404,19900.0
2007-10-01 09:40:00,86.28,86.3,86.25,86.3,16500.0,57.4271,57.4404,57.4071,57.4404,16500.0
2007-10-01 09:45:00,86.34,86.46,86.34,86.46,8600.0,57.467,57.5469,57.467,57.5469,8600.0
2007-10-01 09:50:00,86.44,86.46,86.34,86.36,155400.0,57.5336,57.5469,57.467,57.4803,155400.0
2007-10-01 09:55:00,86.35,86.42,86.35,86.39,26700.0,57.4737,57.5203,57.4737,57.5003,26700.0
2007-10-01 10:00:00,86.38,86.53,86.36,86.44,118800.0,57.4936,57.5935,57.4803,57.5336,118800.0
2007-10-01 10:05:00,86.42,86.59,86.42,86.57,19400.0,57.5203,57.6334,57.5203,57.6201,19400.0
2007-10-01 10:10:00,86.59,86.6,86.51,86.55,43000.0,57.6334,57.6401,57.5802,57.6068,43000.0
2007-10-01 10:15:00,86.55,86.57,86.49,86.49,36300.0,57.6068,57.6201,57.5668,57.5668,36300.0
2007-10-01 10:20:00,86.49,86.55,86.48,86.52,159200.0,57.5668,57.6068,57.5602,57.5868,159200.0
2007-10-01 10:25:00,86.53,86.55,86.49,86.5,31200.0,57.5935,57.6068,57.5668,57.5735,31200.0
2007-10-01 10:30:00,86.5,86.52,86.46,86.49,13000.0,57.5735,57.5868,57.5469,57.5668,13000.0
2007-10-01 10:35:00,86.52,86.6,86.52,86.6,7100.0,57.5868,57.6401,57.5868,57.6401,7100.0
2007-10-01 10:40:00,86.6,86.6,86.5,86.5,32300.0,57.6401,57.6401,57.5735,57.5735,32300.0
2007-10-01 10:45:00,86.5,86.61,86.49,86.57,119300.0,57.5735,57.6467,57.5668,57.6201,119300.0
2007-10-01 10:50:00,86.57,86.59,86.55,86.57,28400.0,57.6201,57.6334,57.6068,57.6201,28400.0
2007-10-01 10:55:00,86.58,86.6,86.51,86.54,72900.0,57.6267,57.6401,57.5802,57.6001,72900.0
2007-10-01 11:00:00,86.55,86.58,86.49,86.49,22800.0,57.6068,57.6267,57.5668,57.5668,22800.0
2007-10-01 11:05:00,86.51,86.56,86.48,86.52,22400.0,57.5802,57.6134,57.5602,57.5868,22400.0
2007-10-01 11:10:00,86.53,86.58,86.51,86.54,19600.0,57.5935,57.6267,57.5802,57.6001,19600.0
2007-10-01 11:15:00,86.54,86.65,86.54,86.61,38200.0,57.6001,57.6733,57.6001,57.6467,38200.0
2007-10-01 11:20:00,86.62,86.63,86.56,86.6,46000.0,57.6534,57.66,57.6134,57.6401,46000.0
2007-10-01 11:25:00,86.6,86.6,86.57,86.58,53400.0,57.6401,57.6401,57.6201,57.6267,53400.0
2007-10-01 11:30:00,86.57,86.74,86.56,86.72,39200.0,57.6201,57.7332,57.6134,57.7199,39200.0
2007-10-01 11:35:00,86.72,86.73,86.66,86.71,11000.0,57.7199,57.7266,57.68,57.7133,11000.0
2007-10-01 11:40:00,86.7,86.72,86.67,86.7,30800.0,57.7066,57.7199,57.6866,57.7066,30800.0
2007-10-01 11:45:00,86.75,86.83,86.75,86.81,18700.0,57.7399,57.7931,57.7399,57.7798,18700.0
2007-10-01 11:50:00,86.81,86.91,86.78,86.91,66500.0,57.7798,57.8464,57.7599,57.8464,66500.0
2007-10-01 11:55:00,86.91,86.91,86.87,86.9,24600.0,57.8464,57.8464,57.8198,57.8397,24600.0
2007-10-01 12:00:00,86.9,86.93,86.88,86.91,80200.0,57.8397,57.8597,57.8264,57.8464,80200.0
2007-10-01 12:05:00,86.91,86.96,86.87,86.9,54300.0,57.8464,57.8797,57.8198,57.8397,54300.0
2007-10-01 12:10:00,86.89,86.9,86.86,86.88,55000.0,57.8331,57.8397,57.8131,57.8264,55000.0
2007-10-01 12:15:00,86.88,86.93,86.87,86.9,51900.0,57.8264,57.8597,57.8198,57.8397,51900.0
2007-10-01 12:20:00,86.93,86.99,86.91,86.95,32000.0,57.8597,57.8996,57.8464,57.873,32000.0
2007-10-01 12:25:00,86.95,86.95,86.92,86.93,25600.0,57.873,57.873,57.853,57.8597,25600.0
2007-10-01 12:30:00,86.92,86.94,86.9,86.91,14200.0,57.853,57.8664,57.8397,57.8464,14200.0
2007-10-01 12:35:00,86.9,86.92,86.87,86.87,56200.0,57.8397,57.853,57.8198,57.8198,56200.0
2007-10-01 12:40:00,86.87,86.9,86.87,86.9,9800.0,57.8198,57.8397,57.8198,57.8397,9800.0
2007-10-01 12:45:00,86.9,86.92,86.88,86.89,7800.0,57.8397,57.853,57.8264,57.8331,7800.0
2007-10-01 12:50:00,86.88,86.89,86.85,86.86,9300.0,57.8264,57.8331,57.8065,57.8131,9300.0
2007-10-01 12:55:00,86.87,86.87,86.84,86.85,4500.0,57.8198,57.8198,57.7998,57.8065,4500.0
2007-10-01 13:00:00,86.87,86.9,86.87,86.88,4200.0,57.8198,57.8397,57.8198,57.8264,4200.0
2007-10-01 13:05:00,86.89,86.9,86.88,86.89,900.0,57.8331,57.8397,57.8264,57.8331,900.0
2007-10-01 13:10:00,86.9,86.96,86.9,86.94,4700.0,57.8397,57.8797,57.8397,57.8664,4700.0
2007-10-01 13:15:00,86.95,87.04,86.94,87.0,91000.0,57.873,57.9329,57.8664,57.9063,91000.0
2007-10-01 13:20:00,87.0,87.01,86.96,87.01,12200.0,57.9063,57.9129,57.8797,57.9129,12200.0
2007-10-01 13:25:00,87.0,87.13,86.98,87.07,13300.0,57.9063,57.9928,57.893,57.9529,13300.0
2007-10-01 13:30:00,87.07,87.1,87.06,87.07,10300.0,57.9529,57.9729,57.9462,57.9529,10300.0
2007-10-01 13:35:00,87.05,87.13,87.05,87.13,5100.0,57.9396,57.9928,57.9396,57.9928,5100.0
2007-10-01 13:40:00,87.16,87.19,87.12,87.14,11000.0,58.0128,58.0328,57.9862,57.9995,11000.0
2007-10-01 13:45:00,87.12,87.14,87.06,87.1,34900.0,57.9862,57.9995,57.9462,57.9729,34900.0
2007-10-01 13:50:00,87.11,87.11,87.07,87.1,1800.0,57.9795,57.9795,57.9529,57.9729,1800.0
2007-10-01 13:55:00,87.08,87.1,87.07,87.07,6300.0,57.9595,57.9729,57.9529,57.9529,6300.0
2007-10-01 14:00:00,87.13,87.13,87.12,87.13,800.0,57.9928,57.9928,57.9862,57.9928,800.0
2007-10-01 14:05:00,87.1,87.17,87.1,87.14,4900.0,57.9729,58.0194,57.9729,57.9995,4900.0
2007-10-01 14:10:00,87.18,87.18,87.09,87.13,13900.0,58.0261,58.0261,57.9662,57.9928,13900.0
2007-10-01 14:15:00,87.13,87.18,87.11,87.16,6500.0,57.9928,58.0261,57.9795,58.0128,6500.0
2007-10-01 14:20:00,87.17,87.17,87.11,87.12,2000.0,58.0194,58.0194,57.9795,57.9862,2000.0
2007-10-01 14:25:00,87.13,87.13,87.07,87.07,21600.0,57.9928,57.9928,57.9529,57.9529,21600.0
2007-10-01 14:30:00,87.06,87.11,87.06,87.07,32300.0,57.9462,57.9795,57.9462,57.9529,32300.0
2007-10-01 14:35:00,87.08,87.09,87.07,87.09,7800.0,57.9595,57.9662,57.9529,57.9662,7800.0
2007-10-01 14:40:00,87.1,87.2,87.1,87.15,22200.0,57.9729,58.0394,57.9729,58.0061,22200.0
2007-10-01 14:45:00,87.13,87.21,87.12,87.21,10300.0,57.9928,58.0461,57.9862,58.0461,10300.0
2007-10-01 14:50:00,87.21,87.24,87.19,87.19,8500.0,58.0461,58.066,58.0328,58.0328,8500.0
2007-10-01 14:55:00,87.19,87.23,87.18,87.21,8400.0,58.0328,58.0594,58.0261,58.0461,8400.0
2007-10-01 15:00:00,87.21,87.29,87.18,87.25,18700.0,58.0461,58.0993,58.0261,58.0727,18700.0
2007-10-01 15:05:00,87.25,87.26,87.21,87.23,17600.0,58.0727,58.0793,58.0461,58.0594,17600.0
2007-10-01 15:10:00,87.23,87.25,87.2,87.21,11300.0,58.0594,58.0727,58.0394,58.0461,11300.0
2007-10-01 15:15:00,87.18,87.2,87.16,87.16,12300.0,58.0261,58.0394,58.0128,58.0128,12300.0
2007-10-01 15:20:00,87.17,87.19,87.13,87.16,11300.0,58.0194,58.0328,57.9928,58.0128,11300.0
2007-10-01 15:25:00,87.18,87.2,87.15,87.17,11400.0,58.0261,58.0394,58.0061,58.0194,11400.0
2007-10-01 15:30:00,87.19,87.19,87.1,87.12,10100.0,58.0328,58.0328,57.9729,57.9862,10100.0
2007-10-01 15:35:00,87.12,87.12,87.01,87.01,13700.0,57.9862,57.9862,57.9129,57.9129,13700.0
2007-10-01 15:40:00,87.01,87.06,86.98,87.0,24800.0,57.9129,57.9462,57.893,57.9063,24800.0
2007-10-01 15:45:00,87.01,87.14,87.0,87.09,15800.0,57.9129,57.9995,57.9063,57.9662,15800.0
2007-10-01 15:50:00,87.1,87.16,87.08,87.16,10000.0,57.9729,58.0128,57.9595,58.0128,10000.0
2007-10-01 15:55:00,87.16,87.18,87.1,87.14,17900.0,58.0128,58.0261,57.9729,57.9995,17900.0
2007-10-01 16:00:00,87.14,87.2,87.14,87.19,4000.0,57.9995,58.0394,57.9995,58.0328,4000.0
2007-10-01 16:05:00,87.19,87.19,87.19,87.19,200.0,58.0328,58.0328,58.0328,58.0328,200.0
2007-10-01 16:10:00,87.19,87.19,87.19,87.19,0.0,58.0328,58.0328,58.0328,58.0328,0.0
2007-10-02 09:30:00,87.29,87.32,87.18,87.24,27600.0,58.0993,58.1193,58.0261,58.066,27600.0
2007-10-02 09:35:00,87.25,87.27,87.18,87.22,34500.0,58.0727,58.086,58.0261,58.0527,34500.0
2007-10-02 09:40:00,87.24,87.24,87.18,87.2,20600.0,58.066,58.066,58.0261,58.0394,20600.0
2007-10-02 09:45:00,87.2,87.2,87.11,87.11,27100.0,58.0394,58.0394,57.9795,57.9795,27100.0
2007-10-02 09:50:00,87.12,87.16,87.11,87.15,15000.0,57.9862,58.0128,57.9795,58.0061,15000.0
2007-10-02 09:55:00,87.15,87.16,87.08,87.11,24900.0,58.0061,58.0128,57.9595,57.9795,24900.0
2007-10-02 10:00:00,87.1,87.19,87.07,87.16,100000.0,57.9729,58.0328,57.9529,58.0128,100000.0
2007-10-02 10:05:00,87.15,87.19,87.11,87.15,49000.0,58.0061,58.0328,57.9795,58.0061,49000.0
2007-10-02 10:10:00,87.17,87.23,87.16,87.23,46500.0,58.0194,58.0594,58.0128,58.0594,46500.0
2007-10-02 10:15:00,87.22,87.26,87.2,87.22,61300.0,58.0527,58.0793,58.0394,58.0527,61300.0
2007-10-02 10:20:00,87.22,87.22,87.07,87.1,65000.0,58.0527,58.0527,57.9529,57.9729,65000.0
2007-10-02 10:25:00,87.11,87.16,87.09,87.1,91300.0,57.9795,58.0128,57.9662,57.9729,91300.0
2007-10-02 10:30:00,87.1,87.11,87.03,87.1,26500.0,57.9729,57.9795,57.9263,57.9729,26500.0
2007-10-02 10:35:00,87.09,87.1,87.0,87.06,15000.0,57.9662,57.9729,57.9063,57.9462,15000.0
2007-10-02 10:40:00,87.05,87.05,86.99,87.0,46600.0,57.9396,57.9396,57.8996,57.9063,46600.0
2007-10-02 10:45:00,86.99,87.01,86.98,86.98,9000.0,57.8996,57.9129,57.893,57.893,9000.0
2007-10-02 10:50:00,86.99,87.04,86.99,87.01,8700.0,57.8996,57.9329,57.8996,57.9129,8700.0
2007-10-02 10:55:00,87.02,87.06,87.02,87.06,44800.0,57.9196,57.9462,57.9196,57.9462,44800.0
2007-10-02 11:00:00,87.06,87.08,87.02,87.03,18200.0,57.9462,57.9595,57.9196,57.9263,18200.0
2007-10-02 11:05:00,87.02,87.03,87.0,87.02,38400.0,57.9196,57.9263,57.9063,57.9196,38400.0
2007-10-02 11:10:00,87.01,87.07,87.01,87.04,22100.0,57.9129,57.9529,57.9129,57.9329,22100.0
2007-10-02 11:15:00,87.04,87.06,87.04,87.06,15500.0,57.9329,57.9462,57.9329,57.9462,15500.0
2007-10-02 11:20:00,87.05,87.1,87.03,87.03,12300.0,57.9396,57.9729,57.9263,57.9263,12300.0
2007-10-02 11:25:00,87.04,87.11,87.04,87.11,4100.0,57.9329,57.9795,57.9329,57.9795,4100.0
2007-10-02 11:30:00,87.1,87.12,87.09,87.09,15600.0,57.9729,57.9862,57.9662,57.9662,15600.0
2007-10-02 11:35:00,87.08,87.11,87.07,87.11,14000.0,57.9595,57.9795,57.9529,57.9795,14000.0
2007-10-02 11:40:00,87.1,87.15,87.1,87.11,5900.0,57.9729,58.0061,57.9729,57.9795,5900.0
2007-10-02 11:45:00,87.11,87.12,87.08,87.08,28300.0,57.9795,57.9862,57.9595,57.9595,28300.0
2007-10-02 11:50:00,87.07,87.09,87.05,87.08,28200.0,57.9529,57.9662,57.9396,57.9595,28200.0
2007-10-02 11:55:00,87.08,87.12,87.07,87.12,4800.0,57.9595,57.9862,57.9529,57.9862,4800.0
2007-10-02 12:00:00,87.12,87.13,87.06,87.12,9000.0,57.9862,57.9928,57.9462,57.9862,9000.0
2007-10-02 12:05:00,87.11,87.11,87.06,87.07,67000.0,57.9795,57.9795,57.9462,57.9529,67000.0
2007-10-02 12:10:00,87.06,87.08,87.03,87.03,19500.0,57.9462,57.9595,57.9263,57.9263,19500.0
2007-10-02 12:15:00,87.03,87.07,87.03,87.05,5300.0,57.9263,57.9529,57.9263,57.9396,5300.0
2007-10-02 12:20:00,87.07,87.07,87.05,87.07,4400.0,57.9529,57.9529,57.9396,57.9529,4400.0
2007-10-02 12:25:00,87.05,87.05,87.03,87.05,5300.0,57.9396,57.9396,57.9263,57.9396,5300.0
2007-10-02 12:30:00,87.06,87.06,86.91,86.95,14100.0,57.9462,57.9462,57.8464,57.873,14100.0
2007-10-02 12:35:00,86.94,86.96,86.94,86.94,8600.0,57.8664,57.8797,57.8664,57.8664,8600.0
2007-10-02 12:40:00,86.94,86.95,86.9,86.92,13900.0,57.8664,57.873,57.8397,57.853,13900.0
2007-10-02 12:45:00,86.91,86.98,86.9,86.98,13300.0,57.8464,57.893,57.8397,57.893,13300.0
2007-10-02 12:50:00,86.97,86.99,86.91,86.95,19600.0,57.8863,57.8996,57.8464,57.873,19600.0
2007-10-02 12:55:00,86.95,86.98,86.93,86.97,41000.0,57.873,57.893,57.8597,57.8863,41000.0
2007-10-02 13:00:00,86.98,87.01,86.97,87.01,3700.0,57.893,57.9129,57.8863,57.9129,3700.0
2007-10-02 13:05:00,87.0,87.02,86.97,87.01,14400.0,57.9063,57.9196,57.8863,57.9129,14400.0
2007-10-02 13:10:00,87.01,87.02,86.98,87.02,46000.0,57.9129,57.9196,57.893,57.9196,46000.0
2007-10-02 13:15:00,87.02,87.02,86.94,86.96,51000.0,57.9196,57.9196,57.8664,57.8797,51000.0
2007-10-02 13:20:00,86.95,86.99,86.95,86.95,6800.0,57.873,57.8996,57.873,57.873,6800.0
2007-10-02 13:25:00,86.95,86.95,86.86,86.87,7300.0,57.873,57.873,57.8131,57.8198,7300.0
2007-10-02 13:30:00,86.86,86.91,86.86,86.89,8700.0,57.8131,57.8464,57.8131,57.8331,8700.0
2007-10-02 13:35:00,86.91,86.91,86.85,86.88,3200.0,57.8464,57.8464,57.8065,57.8264,3200.0
2007-10-02 13:40:00,86.87,86.94,86.87,86.92,10800.0,57.8198,57.8664,57.8198,57.853,10800.0
2007-10-02 13:45:00,86.92,86.96,86.88,86.95,19300.0,57.853,57.8797,57.8264,57.873,19300.0
2007-10-02 13:50:00,86.97,87.03,86.95,87.01,6700.0,57.8863,57.9263,57.873,57.9129,6700.0
2007-10-02 13:55:00,87.02,87.03,87.0,87.01,12000.0,57.9196,57.9263,57.9063,57.9129,12000.0
2007-10-02 14:00:00,87.01,87.04,86.99,86.99,12000.0,57.9129,57.9329,57.8996,57.8996,12000.0
2007-10-02 14:05:00,87.0,87.01,86.97,86.98,2600.0,57.9063,57.9129,57.8863,57.893,2600.0
2007-10-02 14:10:00,86.99,87.1,86.99,87.1,17500.0,57.8996,57.9729,57.8996,57.9729,17500.0
2007-10-02 14:15:00,87.09,87.14,87.06,87.14,11400.0,57.9662,57.9995,57.9462,57.9995,11400.0
2007-10-02 14:20:00,87.13,87.13,87.1,87.11,16600.0,57.9928,57.9928,57.9729,57.9795,16600.0
2007-10-02 14:25:00,87.1,87.17,87.1,87.16,9500.0,57.9729,58.0194,57.9729,58.0128,9500.0
2007-10-02 14:30:00,87.16,87.19,87.12,87.12,5000.0,58.0128,58.0328,57.9862,57.9862,5000.0
2007-10-02 14:35:00,87.12,87.14,87.1,87.14,10700.0,57.9862,57.9995,57.9729,57.9995,10700.0
2007-10-02 14:40:00,87.15,87.19,87.14,87.17,15800.0,58.0061,58.0328,57.9995,58.0194,15800.0
2007-10-02 14:45:00,87.19,87.23,87.18,87.22,20700.0,58.0328,58.0594,58.0261,58.0527,20700.0
2007-10-02 14:50:00,87.21,87.21,87.16,87.19,48300.0,58.0461,58.0461,58.0128,58.0328,48300.0
2007-10-02 14:55:00,87.19,87.22,87.19,87.22,22100.0,58.0328,58.0527,58.0328,58.0527,22100.0
2007-10-02 15:00:00,87.21,87.23,87.17,87.19,54700.0,58.0461,58.0594,58.0194,58.0328,54700.0
2007-10-02 15:05:00,87.19,87.21,87.16,87.2,40800.0,58.0328,58.0461,58.0128,58.0394,40800.0
2007-10-02 15:10:00,87.19,87.2,87.1,87.11,42800.0,58.0328,58.0394,57.9729,57.9795,42800.0
2007-10-02 15:15:00,87.13,87.15,87.11,87.11,20300.0,57.9928,58.0061,57.9795,57.9795,20300.0
2007-10-02 15:20:00,87.13,87.17,87.12,87.13,40500.0,57.9928,58.0194,57.9862,57.9928,40500.0
2007-10-02 15:25:00,87.13,87.15,87.1,87.13,30900.0,57.9928,58.0061,57.9729,57.9928,30900.0
2007-10-02 15:30:00,87.13,87.13,87.11,87.13,6700.0,57.9928,57.9928,57.9795,57.9928,6700.0
2007-10-02 15:35:00,87.14,87.2,87.14,87.16,37700.0,57.9995,58.0394,57.9995,58.0128,37700.0
2007-10-02 15:40:00,87.17,87.23,87.15,87.23,109000.0,58.0194,58.0594,58.0061,58.0594,109000.0
2007-10-02 15:45:00,87.23,87.26,87.23,87.26,20200.0,58.0594,58.0793,58.0594,58.0793,20200.0
2007-10-02 15:50:00,87.27,87.27,87.18,87.2,11300.0,58.086,58.086,58.0261,58.0394,11300.0
2007-10-02 15:55:00,87.2,87.26,87.19,87.26,21300.0,58.0394,58.0793,58.0328,58.0793,21300.0
2007-10-02 16:00:00,87.22,87.28,87.22,87.27,1300.0,58.0527,58.0927,58.0527,58.086,1300.0
2007-10-02 16:05:00,87.26,87.26,87.26,87.26,152000.0,58.0793,58.0793,58.0793,58.0793,152000.0
2007-10-02 16:10:00,87.16,87.16,87.16,87.16,1000.0,58.0128,58.0128,58.0128,58.0128,1000.0
2007-10-03 09:30:00,86.96,86.97,86.87,86.92,11200.0,57.8797,57.8863,57.8198,57.853,11200.0
2007-10-03 09:35:00,86.93,86.97,86.93,86.97,3700.0,57.8597,57.8863,57.8597,57.8863,3700.0
2007-10-03 09:40:00,86.93,86.93,86.81,86.86,6300.0,57.8597,57.8597,57.7798,57.8131,6300.0
2007-10-03 09:45:00,86.84,86.86,86.81,86.83,2100.0,57.7998,57.8131,57.7798,57.7931,2100.0
2007-10-03 09:50:00,86.85,86.88,86.81,86.86,3300.0,57.8065,57.8264,57.7798,57.8131,3300.0
2007-10-03 09:55:00,86.85,86.85,86.75,86.75,4400.0,57.8065,57.8065,57.7399,57.7399,4400.0
2007-10-03 10:00:00,86.79,86.91,86.78,86.86,11100.0,57.7665,57.8464,57.7599,57.8131,11100.0
2007-10-03 10:05:00,86.86,86.95,86.83,86.91,24000.0,57.8131,57.873,57.7931,57.8464,24000.0
2007-10-03 10:10:00,86.92,87.0,86.9,86.98,11200.0,57.853,57.9063,57.8397,57.893,11200.0
2007-10-03 10:15:00,87.01,87.01,86.93,86.96,2200.0,57.9129,57.9129,57.8597,57.8797,2200.0
2007-10-03 10:20:00,86.97,87.09,86.96,87.05,5400.0,57.8863,57.9662,57.8797,57.9396,5400.0
2007-10-03 10:25:00,87.04,87.05,87.01,87.05,2500.0,57.9329,57.9396,57.9129,57.9396,2500.0
2007-10-03 10:30:00,87.07,87.08,87.0,87.08,6300.0,57.9529,57.9595,57.9063,57.9595,6300.0
2007-10-03 10:35:00,87.08,87.08,86.98,86.98,9300.0,57.9595,57.9595,57.893,57.893,9300.0
2007-10-03 10:40:00,86.97,86.98,86.93,86.95,8400.0,57.8863,57.893,57.8597,57.873,8400.0
2007-10-03 10:45:00,86.93,86.99,86.93,86.99,1500.0,57.8597,57.8996,57.8597,57.8996,1500.0
2007-10-03 10:50:00,87.03,87.12,87.03,87.12,9700.0,57.9263,57.9862,57.9263,57.9862,9700.0
2007-10-03 10:55:00,87.1,87.13,87.07,87.1,37500.0,57.9729,57.9928,57.9529,57.9729,37500.0
2007-10-03 11:00:00,87.11,87.12,87.06,87.07,11800.0,57.9795,57.9862,57.9462,57.9529,11800.0
2007-10-03 11:05:00,87.1,87.16,87.1,87.1,9800.0,57.9729,58.0128,57.9729,57.9729,9800.0
2007-10-03 11:10:00,87.12,87.13,87.07,87.11,8400.0,57.9862,57.9928,57.9529,57.9795,8400.0
2007-10-03 11:15:00,87.12,87.21,87.12,87.18,14100.0,57.9862,58.0461,57.9862,58.0261,14100.0
2007-10-03 11:20:00,87.18,87.21,87.13,87.13,4300.0,58.0261,58.0461,57.9928,57.9928,4300.0
2007-10-03 11:25:00,87.13,87.15,87.11,87.14,2800.0,57.9928,58.0061,57.9795,57.9995,2800.0
2007-10-03 11:30:00,87.14,87.19,87.12,87.17,5600.0,57.9995,58.0328,57.9862,58.0194,5600.0
2007-10-03 11:35:00,87.15,87.18,87.14,87.18,6600.0,58.0061,58.0261,57.9995,58.0261,6600.0
2007-10-03 11:40:00,87.18,87.21,87.12,87.14,5000.0,58.0261,58.0461,57.9862,57.9995,5000.0
2007-10-03 11:45:00,87.11,87.18,87.11,87.18,16500.0,57.9795,58.0261,57.9795,58.0261,16500.0
2007-10-03 11:50:00,87.19,87.25,87.19,87.22,6200.0,58.0328,58.0727,58.0328,58.0527,6200.0
2007-10-03 11:55:00,87.23,87.25,87.22,87.22,2700.0,58.0594,58.0727,58.0527,58.0527,2700.0
2007-10-03 12:00:00,87.24,87.24,87.21,87.22,12200.0,58.066,58.066,58.0461,58.0527,12200.0
2007-10-03 12:05:00,87.2,87.26,87.2,87.22,6700.0,58.0394,58.0793,58.0394,58.0527,6700.0
2007-10-03 12:10:00,87.22,87.24,87.17,87.17,5900.0,58.0527,58.066,58.0194,58.0194,5900.0
2007-10-03 12:15:00,87.16,87.18,87.16,87.17,5700.0,58.0128,58.0261,58.0128,58.0194,5700.0
2007-10-03 12:20:00,87.19,87.2,87.13,87.14,10300.0,58.0328,58.0394,57.9928,57.9995,10300.0
2007-10-03 12:25:00,87.15,87.17,87.13,87.16,4900.0,58.0061,58.0194,57.9928,58.0128,4900.0
2007-10-03 12:30:00,87.13,87.13,87.1,87.11,14700.0,57.9928,57.9928,57.9729,57.9795,14700.0
2007-10-03 12:35:00,87.11,87.14,87.11,87.14,1800.0,57.9795,57.9995,57.9795,57.9995,1800.0
2007-10-03 12:40:00,87.14,87.14,87.12,87.12,1000.0,57.9995,57.9995,57.9862,57.9862,1000.0
2007-10-03 12:45:00,87.13,87.14,87.13,87.14,1400.0,57.9928,57.9995,57.9928,57.9995,1400.0
2007-10-03 12:50:00,87.13,87.13,87.13,87.13,600.0,57.9928,57.9928,57.9928,57.9928,600.0
2007-10-03 12:55:00,87.14,87.15,87.13,87.14,7700.0,57.9995,58.0061,57.9928,57.9995,7700.0
2007-10-03 13:00:00,87.16,87.18,87.14,87.18,26200.0,58.0128,58.0261,57.9995,58.0261,26200.0
2007-10-03 13:05:00,87.18,87.2,87.08,87.08,38200.0,58.0261,58.0394,57.9595,57.9595,38200.0
2007-10-03 13:10:00,87.07,87.07,87.01,87.02,3800.0,57.9529,57.9529,57.9129,57.9196,3800.0
2007-10-03 13:15:00,87.03,87.03,87.0,87.0,7200.0,57.9263,57.9263,57.9063,57.9063,7200.0
2007-10-03 13:20:00,87.01,87.01,86.95,86.97,2800.0,57.9129,57.9129,57.873,57.8863,2800.0
2007-10-03 13:25:00,86.98,86.99,86.96,86.96,1900.0,57.893,57.8996,57.8797,57.8797,1900.0
2007-10-03 13:30:00,86.96,87.0,86.96,86.98,1800.0,57.8797,57.9063,57.8797,57.893,1800.0
2007-10-03 13:35:00,86.98,86.99,86.97,86.97,8500.0,57.893,57.8996,57.8863,57.8863,8500.0
2007-10-03 13:40:00,87.0,87.01,86.9,86.9,3600.0,57.9063,57.9129,57.8397,57.8397,3600.0
2007-10-03 13:45:00,86.9,86.92,86.84,86.91,13600.0,57.8397,57.853,57.7998,57.8464,13600.0
2007-10-03 13:50:00,86.92,86.95,86.87,86.89,5000.0,57.853,57.873,57.8198,57.8331,5000.0
2007-10-03 13:55:00,86.88,86.92,86.86,86.92,1300.0,57.8264,57.853,57.8131,57.853,1300.0
2007-10-03 14:00:00,86.92,86.92,86.79,86.86,5400.0,57.853,57.853,57.7665,57.8131,5400.0
2007-10-03 14:05:00,86.86,86.86,86.76,86.8,9500.0,57.8131,57.8131,57.7466,57.7732,9500.0
2007-10-03 14:10:00,86.78,86.85,86.76,86.84,14600.0,57.7599,57.8065,57.7466,57.7998,14600.0
2007-10-03 14:15:00,86.85,86.88,86.81,86.83,10100.0,57.8065,57.8264,57.7798,57.7931,10100.0
2007-10-03 14:20:00,86.83,86.88,86.83,86.87,3900.0,57.7931,57.8264,57.7931,57.8198,3900.0
2007-10-03 14:25:00,86.86,86.9,86.82,86.86,25400.0,57.8131,57.8397,57.7865,57.8131,25400.0
2007-10-03 14:30:00,86.86,86.89,86.84,86.84,3000.0,57.8131,57.8331,57.7998,57.7998,3000.0
2007-10-03 14:35:00,86.83,86.88,86.78,86.88,12100.0,57.7931,57.8264,57.7599,57.8264,12100.0
2007-10-03 14:40:00,86.85,86.89,86.84,86.88,5400.0,57.8065,57.8331,57.7998,57.8264,5400.0
2007-10-03 14:45:00,86.86,86.86,86.76,86.81,8300.0,57.8131,57.8131,57.7466,57.7798,8300.0
2007-10-03 14:50:00,86.83,86.83,86.79,86.81,80700.0,57.7931,57.7931,57.7665,57.7798,80700.0
2007-10-03 14:55:00,86.8,86.89,86.8,86.89,7100.0,57.7732,57.8331,57.7732,57.8331,7100.0
2007-10-03 15:00:00,86.79,86.86,86.79,86.86,1000.0,57.7665,57.8131,57.7665,57.8131,1000.0
2007-10-03 15:05:00,86.87,86.97,86.84,86.95,68900.0,57.8198,57.8863,57.7998,57.873,68900.0
2007-10-03 15:10:00,86.94,87.01,86.93,87.01,5300.0,57.8664,57.9129,57.8597,57.9129,5300.0
2007-10-03 15:15:00,87.01,87.01,86.97,86.97,4000.0,57.9129,57.9129,57.8863,57.8863,4000.0
2007-10-03 15:20:00,86.97,86.97,86.94,86.95,8500.0,57.8863,57.8863,57.8664,57.873,8500.0
2007-10-03 15:25:00,86.93,86.95,86.89,86.89,3900.0,57.8597,57.873,57.8331,57.8331,3900.0
2007-10-03 15:30:00,86.89,86.9,86.86,86.86,34800.0,57.8331,57.8397,57.8131,57.8131,34800.0
2007-10-03 15:35:00,86.86,86.96,86.86,86.92,61400.0,57.8131,57.8797,57.8131,57.853,61400.0
2007-10-03 15:40:00,86.91,86.91,86.82,86.85,15700.0,57.8464,57.8464,57.7865,57.8065,15700.0
2007-10-03 15:45:00,86.84,86.92,86.84,86.9,6900.0,57.7998,57.853,57.7998,57.8397,6900.0
2007-10-03 15:50:00,86.88,86.93,86.87,86.92,26300.0,57.8264,57.8597,57.8198,57.853,26300.0
2007-10-03 15:55:00,86.93,86.97,86.89,86.97,8000.0,57.8597,57.8863,57.8331,57.8863,8000.0
2007-10-03 16:00:00,86.92,86.92,86.92,86.92,100.0,57.853,57.853,57.853,57.853,100.0
2007-10-03 16:05:00,86.92,86.92,86.92,86.92,0.0,57.853,57.853,57.853,57.853,0.0
2007-10-03 16:10:00,87.0,87.0,87.0,87.0,1800.0,57.9063,57.9063,57.9063,57.9063,1800.0
2007-10-04 09:30:00,87.16,87.31,87.09,87.16,19900.0,58.0128,58.1126,57.9662,58.0128,19900.0
2007-10-04 09:35:00,87.14,87.19,87.13,87.16,10100.0,57.9995,58.0328,57.9928,58.0128,10100.0
2007-10-04 09:40:00,87.16,87.17,87.11,87.11,7700.0,58.0128,58.0194,57.9795,57.9795,7700.0
2007-10-04 09:45:00,87.07,87.08,87.0,87.02,8200.0,57.9529,57.9595,57.9063,57.9196,8200.0
2007-10-04 09:50:00,87.03,87.05,87.02,87.04,9400.0,57.9263,57.9396,57.9196,57.9329,9400.0
2007-10-04 09:55:00,87.02,87.03,86.98,87.03,4000.0,57.9196,57.9263,57.893,57.9263,4000.0
2007-10-04 10:00:00,87.02,87.04,86.94,87.02,12600.0,57.9196,57.9329,57.8664,57.9196,12600.0
2007-10-04 10:05:00,87.02,87.03,86.99,86.99,6300.0,57.9196,57.9263,57.8996,57.8996,6300.0
2007-10-04 10:10:00,87.03,87.07,87.02,87.07,37600.0,57.9263,57.9529,57.9196,57.9529,37600.0
2007-10-04 10:15:00,87.07,87.09,87.04,87.05,15100.0,57.9529,57.9662,57.9329,57.9396,15100.0
2007-10-04 10:20:00,87.05,87.07,87.04,87.06,17600.0,57.9396,57.9529,57.9329,57.9462,17600.0
2007-10-04 10:25:00,87.06,87.09,87.02,87.03,9600.0,57.9462,57.9662,57.9196,57.9263,9600.0
2007-10-04 10:30:00,87.03,87.15,87.02,87.1,8400.0,57.9263,58.0061,57.9196,57.9729,8400.0
2007-10-04 10:35:00,87.1,87.13,87.06,87.06,6300.0,57.9729,57.9928,57.9462,57.9462,6300.0
2007-10-04 10:40:00,87.04,87.11,87.02,87.11,11500.0,57.9329,57.9795,57.9196,57.9795,11500.0
2007-10-04 10:45:00,87.11,87.17,87.11,87.14,7600.0,57.9795,58.0194,57.9795,57.9995,7600.0
2007-10-04 10:50:00,87.15,87.24,87.13,87.23,18900.0,58.0061,58.066,57.9928,58.0594,18900.0
2007-10-04 10:55:00,87.24,87.24,87.18,87.2,5700.0,58.066,58.066,58.0261,58.0394,5700.0
2007-10-04 11:00:00,87.21,87.25,87.18,87.21,10300.0,58.0461,58.0727,58.0261,58.0461,10300.0
2007-10-04 11:05:00,87.21,87.25,87.21,87.24,4900.0,58.0461,58.0727,58.0461,58.066,4900.0
2007-10-04 11:10:00,87.23,87.23,87.14,87.18,10800.0,58.0594,58.0594,57.9995,58.0261,10800.0
2007-10-04 11:15:00,87.17,87.2,87.17,87.2,1500.0,58.0194,58.0394,58.0194,58.0394,1500.0
2007-10-04 11:20:00,87.19,87.2,87.19,87.2,4100.0,58.0328,58.0394,58.0328,58.0394,4100.0
2007-10-04 11:25:00,87.2,87.21,87.14,87.14,7900.0,58.0394,58.0461,57.9995,57.9995,7900.0
2007-10-04 11:30:00,87.13,87.15,87.13,87.14,5200.0,57.9928,58.0061,57.9928,57.9995,5200.0
2007-10-04 11:35:00,87.15,87.17,87.14,87.14,9000.0,58.0061,58.0194,57.9995,57.9995,9000.0
2007-10-04 11:40:00,87.14,87.14,87.12,87.14,6200.0,57.9995,57.9995,57.9862,57.9995,6200.0
2007-10-04 11:45:00,87.14,87.15,87.12,87.12,2600.0,57.9995,58.0061,57.9862,57.9862,2600.0
2007-10-04 11:50:00,87.11,87.11,87.07,87.09,7200.0,57.9795,57.9795,57.9529,57.9662,7200.0
2007-10-04 11:55:00,87.1,87.1,87.08,87.08,13000.0,57.9729,57.9729,57.9595,57.9595,13000.0
2007-10-04 12:00:00,87.08,87.08,87.05,87.05,11800.0,57.9595,57.9595,57.9396,57.9396,11800.0
2007-10-04 12:05:00,87.06,87.08,87.03,87.06,25700.0,57.9462,57.9595,57.9263,57.9462,25700.0
2007-10-04 12:10:00,87.07,87.07,87.04,87.05,5600.0,57.9529,57.9529,57.9329,57.9396,5600.0
2007-10-04 12:15:00,87.03,87.12,87.03,87.12,6700.0,57.9263,57.9862,57.9263,57.9862,6700.0
2007-10-04 12:20:00,87.1,87.1,87.08,87.08,13500.0,57.9729,57.9729,57.9595,57.9595,13500.0
2007-10-04 12:25:00,87.07,87.09,87.07,87.08,2800.0,57.9529,57.9662,57.9529,57.9595,2800.0
2007-10-04 12:30:00,87.08,87.15,87.08,87.15,3700.0,57.9595,58.0061,57.9595,58.0061,3700.0
2007-10-04 12:35:00,87.15,87.15,87.11,87.14,5300.0,58.0061,58.0061,57.9795,57.9995,5300.0
2007-10-04 12:40:00,87.12,87.13,87.1,87.13,5500.0,57.9862,57.9928,57.9729,57.9928,5500.0
2007-10-04 12:45:00,87.13,87.13,87.08,87.13,6400.0,57.9928,57.9928,57.9595,57.9928,6400.0
2007-10-04 12:50:00,87.12,87.15,87.11,87.14,9200.0,57.9862,58.0061,57.9795,57.9995,9200.0
2007-10-04 12:55:00,87.14,87.14,87.11,87.11,3100.0,57.9995,57.9995,57.9795,57.9795,3100.0
2007-10-04 13:00:00,87.12,87.13,87.1,87.11,7500.0,57.9862,57.9928,57.9729,57.9795,7500.0
2007-10-04 13:05:00,87.09,87.1,87.01,87.05,12500.0,57.9662,57.9729,57.9129,57.9396,12500.0
2007-10-04 13:10:00,87.07,87.08,87.04,87.05,3800.0,57.9529,57.9595,57.9329,57.9396,3800.0
2007-10-04 13:15:00,87.05,87.07,87.02,87.07,4200.0,57.9396,57.9529,57.9196,57.9529,4200.0
2007-10-04 13:20:00,87.06,87.08,86.99,87.07,6600.0,57.9462,57.9595,57.8996,57.9529,6600.0
2007-10-04 13:25:00,87.09,87.13,87.09,87.11,17800.0,57.9662,57.9928,57.9662,57.9795,17800.0
2007-10-04 13:30:00,87.11,87.14,87.1,87.11,6800.0,57.9795,57.9995,57.9729,57.9795,6800.0
2007-10-04 13:35:00,87.1,87.17,87.1,87.15,12700.0,57.9729,58.0194,57.9729,58.0061,12700.0
2007-10-04 13:40:00,87.15,87.17,87.13,87.15,6100.0,58.0061,58.0194,57.9928,58.0061,6100.0
2007-10-04 13:45:00,87.14,87.14,87.11,87.11,14100.0,57.9995,57.9995,57.9795,57.9795,14100.0
2007-10-04 13:50:00,87.12,87.13,87.1,87.1,6200.0,57.9862,57.9928,57.9729,57.9729,6200.0
2007-10-04 13:55:00,87.11,87.11,87.07,87.08,5700.0,57.9795,57.9795,57.9529,57.9595,5700.0
2007-10-04 14:00:00,87.07,87.1,87.07,87.1,3900.0,57.9529,57.9729,57.9529,57.9729,3900.0
2007-10-04 14:05:00,87.11,87.14,87.09,87.14,3400.0,57.9795,57.9995,57.9662,57.9995,3400.0
2007-10-04 14:10:00,87.13,87.14,87.12,87.12,4700.0,57.9928,57.9995,57.9862,57.9862,4700.0
2007-10-04 14:15:00,87.1,87.11,87.07,87.09,15500.0,57.9729,57.9795,57.9529,57.9662,15500.0
2007-10-04 14:20:00,87.09,87.12,87.08,87.1,15800.0,57.9662,57.9862,57.9595,57.9729,15800.0
2007-10-04 14:25:00,87.1,87.13,87.1,87.12,8900.0,57.9729,57.9928,57.9729,57.9862,8900.0
2007-10-04 14:30:00,87.13,87.14,87.12,87.13,3600.0,57.9928,57.9995,57.9862,57.9928,3600.0
2007-10-04 14:35:00,87.16,87.16,87.11,87.12,5700.0,58.0128,58.0128,57.9795,57.9862,5700.0
2007-10-04 14:40:00,87.12,87.12,87.06,87.06,5100.0,57.9862,57.9862,57.9462,57.9462,5100.0
2007-10-04 14:45:00,87.05,87.09,87.05,87.08,10100.0,57.9396,57.9662,57.9396,57.9595,10100.0
2007-10-04 14:50:00,87.08,87.11,87.08,87.11,11200.0,57.9595,57.9795,57.9595,57.9795,11200.0
2007-10-04 14:55:00,87.11,87.14,87.09,87.1,21500.0,57.9795,57.9995,57.9662,57.9729,21500.0
2007-10-04 15:00:00,87.1,87.12,87.09,87.12,6800.0,57.9729,57.9862,57.9662,57.9862,6800.0
2007-10-04 15:05:00,87.11,87.12,87.09,87.1,12400.0,57.9795,57.9862,57.9662,57.9729,12400.0
2007-10-04 15:10:00,87.1,87.13,87.09,87.09,29200.0,57.9729,57.9928,57.9662,57.9662,29200.0
2007-10-04 15:15:00,87.07,87.09,87.05,87.09,21000.0,57.9529,57.9662,57.9396,57.9662,21000.0
2007-10-04 15:20:00,87.08,87.11,87.06,87.11,24700.0,57.9595,57.9795,57.9462,57.9795,24700.0
2007-10-04 15:25:00,87.11,87.12,87.07,87.08,10500.0,57.9795,57.9862,57.9529,57.9595,10500.0
2007-10-04 15:30:00,87.09,87.18,87.09,87.18,12300.0,57.9662,58.0261,57.9662,58.0261,12300.0
2007-10-04 15:35:00,87.19,87.19,87.16,87.17,11300.0,58.0328,58.0328,58.0128,58.0194,11300.0
2007-10-04 15:40:00,87.16,87.19,87.16,87.18,24500.0,58.0128,58.0328,58.0128,58.0261,24500.0
2007-10-04 15:45:00,87.19,87.22,87.17,87.19,12500.0,58.0328,58.0527,58.0194,58.0328,12500.0
2007-10-04 15:50:00,87.19,87.19,87.15,87.16,8400.0,58.0328,58.0328,58.0061,58.0128,8400.0
2007-10-04 15:55:00,87.16,87.21,87.15,87.17,16000.0,58.0128,58.0461,58.0061,58.0194,16000.0
2007-10-04 16:00:00,87.17,87.21,87.17,87.2,6600.0,58.0194,58.0461,58.0194,58.0394,6600.0
2007-10-04 16:05:00,87.2,87.2,87.2,87.2,0.0,58.0394,58.0394,58.0394,58.0394,0.0
2007-10-04 16:10:00,87.2,87.2,87.2,87.2,0.0,58.0394,58.0394,58.0394,58.0394,0.0
2007-10-05 09:30:00,87.79,87.79,87.64,87.79,6300.0,58.4321,58.4321,58.3323,58.4321,6300.0
2007-10-05 09:35:00,87.74,87.88,87.72,87.77,17600.0,58.3988,58.492,58.3855,58.4188,17600.0
2007-10-05 09:40:00,87.79,87.81,87.6,87.64,8500.0,58.4321,58.4454,58.3056,58.3323,8500.0
2007-10-05 09:45:00,87.62,87.63,87.57,87.59,6800.0,58.319,58.3256,58.2857,58.299,6800.0
2007-10-05 09:50:00,87.6,87.65,87.57,87.65,10000.0,58.3056,58.3389,58.2857,58.3389,10000.0
2007-10-05 09:55:00,87.66,87.69,87.62,87.69,117100.0,58.3456,58.3656,58.319,58.3656,117100.0
2007-10-05 10:00:00,87.66,87.67,87.63,87.65,22500.0,58.3456,58.3522,58.3256,58.3389,22500.0
2007-10-05 10:05:00,87.65,87.71,87.62,87.71,23500.0,58.3389,58.3789,58.319,58.3789,23500.0
2007-10-05 10:10:00,87.71,87.72,87.65,87.67,14900.0,58.3789,58.3855,58.3389,58.3522,14900.0
2007-10-05 10:15:00,87.68,87.7,87.63,87.65,17400.0,58.3589,58.3722,58.3256,58.3389,17400.0
2007-10-05 10:20:00,87.64,87.69,87.64,87.66,4100.0,58.3323,58.3656,58.3323,58.3456,4100.0
2007-10-05 10:25:00,87.65,87.66,87.55,87.55,19400.0,58.3389,58.3456,58.2724,58.2724,19400.0
2007-10-05 10:30:00,87.55,87.58,87.5,87.56,5600.0,58.2724,58.2923,58.2391,58.279,5600.0
2007-10-05 10:35:00,87.56,87.61,87.55,87.58,7400.0,58.279,58.3123,58.2724,58.2923,7400.0
2007-10-05 10:40:00,87.57,87.6,87.53,87.59,3800.0,58.2857,58.3056,58.2591,58.299,3800.0
2007-10-05 10:45:00,87.61,87.71,87.6,87.68,20000.0,58.3123,58.3789,58.3056,58.3589,20000.0
2007-10-05 10:50:00,87.68,87.68,87.63,87.65,15800.0,58.3589,58.3589,58.3256,58.3389,15800.0
2007-10-05 10:55:00,87.64,87.69,87.6,87.66,14700.0,58.3323,58.3656,58.3056,58.3456,14700.0
2007-10-05 11:00:00,87.68,87.8,87.68,87.77,37000.0,58.3589,58.4388,58.3589,58.4188,37000.0
2007-10-05 11:05:00,87.77,87.79,87.74,87.74,18200.0,58.4188,58.4321,58.3988,58.3988,18200.0
2007-10-05 11:10:00,87.73,87.76,87.73,87.74,5800.0,58.3922,58.4121,58.3922,58.3988,5800.0
2007-10-05 11:15:00,87.75,87.85,87.75,87.84,6900.0,58.4055,58.472,58.4055,58.4654,6900.0
2007-10-05 11:20:00,87.85,87.87,87.81,87.81,6600.0,58.472,58.4854,58.4454,58.4454,6600.0
2007-10-05 11:25:00,87.8,87.82,87.77,87.77,4200.0,58.4388,58.4521,58.4188,58.4188,4200.0
2007-10-05 11:30:00,87.78,87.82,87.77,87.82,2200.0,58.4255,58.4521,58.4188,58.4521,2200.0
2007-10-05 11:35:00,87.85,87.89,87.84,87.86,6800.0,58.472,58.4987,58.4654,58.4787,6800.0
2007-10-05 11:40:00,87.87,87.91,87.85,87.9,11500.0,58.4854,58.512,58.472,58.5053,11500.0
2007-10-05 11:45:00,87.9,87.9,87.86,87.86,4500.0,58.5053,58.5053,58.4787,58.4787,4500.0
2007-10-05 11:50:00,87.84,87.92,87.84,87.9,55100.0,58.4654,58.5186,58.4654,58.5053,55100.0
2007-10-05 11:55:00,87.89,87.95,87.89,87.95,14100.0,58.4987,58.5386,58.4987,58.5386,14100.0
2007-10-05 12:00:00,87.94,87.95,87.89,87.89,9500.0,58.5319,58.5386,58.4987,58.4987,9500.0
2007-10-05 12:05:00,87.88,87.88,87.84,87.86,4200.0,58.492,58.492,58.4654,58.4787,4200.0
2007-10-05 12:10:00,87.87,87.87,87.84,87.85,23600.0,58.4854,58.4854,58.4654,58.472,23600.0
2007-10-05 12:15:00,87.87,87.87,87.85,87.86,20900.0,58.4854,58.4854,58.472,58.4787,20900.0
2007-10-05 12:20:00,87.86,87.88,87.85,87.86,2200.0,58.4787,58.492,58.472,58.4787,2200.0
2007-10-05 12:25:00,87.86,87.87,87.85,87.85,4100.0,58.4787,58.4854,58.472,58.472,4100.0
2007-10-05 12:30:00,87.84,87.87,87.82,87.87,26500.0,58.4654,58.4854,58.4521,58.4854,26500.0
2007-10-05 12:35:00,87.87,87.88,87.86,87.87,2100.0,58.4854,58.492,58.4787,58.4854,2100.0
2007-10-05 12:40:00,87.87,87.89,87.86,87.87,25400.0,58.4854,58.4987,58.4787,58.4854,25400.0
2007-10-05 12:45:00,87.87,87.87,87.83,87.83,28800.0,58.4854,58.4854,58.4587,58.4587,28800.0
2007-10-05 12:50:00,87.84,87.84,87.82,87.83,7800.0,58.4654,58.4654,58.4521,58.4587,7800.0
2007-10-05 12:55:00,87.84,87.89,87.84,87.85,8200.0,58.4654,58.4987,58.4654,58.472,8200.0
2007-10-05 13:00:00,87.84,87.9,87.83,87.9,20100.0,58.4654,58.5053,58.4587,58.5053,20100.0
2007-10-05 13:05:00,87.88,87.88,87.83,87.83,7400.0,58.492,58.492,58.4587,58.4587,7400.0
2007-10-05 13:10:00,87.83,87.85,87.82,87.85,1200.0,58.4587,58.472,58.4521,58.472,1200.0
2007-10-05 13:15:00,87.85,87.86,87.84,87.84,30600.0,58.472,58.4787,58.4654,58.4654,30600.0
2007-10-05 13:20:00,87.84,87.85,87.77,87.77,26800.0,58.4654,58.472,58.4188,58.4188,26800.0
2007-10-05 13:25:00,87.84,87.85,87.82,87.84,17400.0,58.4654,58.472,58.4521,58.4654,17400.0
2007-10-05 13:30:00,87.84,87.9,87.83,87.87,29300.0,58.4654,58.5053,58.4587,58.4854,29300.0
2007-10-05 13:35:00,87.88,87.9,87.86,87.89,3800.0,58.492,58.5053,58.4787,58.4987,3800.0
2007-10-05 13:40:00,87.91,88.02,87.9,88.01,67200.0,58.512,58.5852,58.5053,58.5785,67200.0
2007-10-05 13:45:00,88.0,88.04,88.0,88.02,12200.0,58.5719,58.5985,58.5719,58.5852,12200.0
2007-10-05 13:50:00,88.0,88.04,88.0,88.04,8800.0,58.5719,58.5985,58.5719,58.5985,8800.0
2007-10-05 13:55:00,88.07,88.07,88.0,88.0,3300.0,58.6185,58.6185,58.5719,58.5719,3300.0
2007-10-05 14:00:00,88.01,88.09,88.01,88.08,37500.0,58.5785,58.6318,58.5785,58.6251,37500.0
2007-10-05 14:05:00,88.07,88.08,88.04,88.06,3100.0,58.6185,58.6251,58.5985,58.6118,3100.0
2007-10-05 14:10:00,88.05,88.07,88.04,88.06,2200.0,58.6052,58.6185,58.5985,58.6118,2200.0
2007-10-05 14:15:00,88.06,88.1,88.06,88.09,22800.0,58.6118,58.6384,58.6118,58.6318,22800.0
2007-10-05 14:20:00,88.1,88.21,88.1,88.16,17300.0,58.6384,58.7117,58.6384,58.6784,17300.0
2007-10-05 14:25:00,88.16,88.2,88.14,88.19,115600.0,58.6784,58.705,58.6651,58.6983,115600.0
2007-10-05 14:30:00,88.19,88.23,88.14,88.16,113900.0,58.6983,58.725,58.6651,58.6784,113900.0
2007-10-05 14:35:00,88.16,88.16,88.11,88.16,46300.0,58.6784,58.6784,58.6451,58.6784,46300.0
2007-10-05 14:40:00,88.17,88.23,88.17,88.21,3900.0,58.685,58.725,58.685,58.7117,3900.0
2007-10-05 14:45:00,88.19,88.19,88.12,88.13,41800.0,58.6983,58.6983,58.6518,58.6584,41800.0
2007-10-05 14:50:00,88.14,88.17,88.09,88.12,21000.0,58.6651,58.685,58.6318,58.6518,21000.0
2007-10-05 14:55:00,88.12,88.22,88.11,88.22,6800.0,58.6518,58.7183,58.6451,58.7183,6800.0
2007-10-05 15:00:00,88.22,88.27,88.22,88.27,8900.0,58.7183,58.7516,58.7183,58.7516,8900.0
2007-10-05 15:05:00,88.24,88.26,88.23,88.23,4800.0,58.7316,58.7449,58.725,58.725,4800.0
2007-10-05 15:10:00,88.21,88.22,88.17,88.18,3700.0,58.7117,58.7183,58.685,58.6917,3700.0
2007-10-05 15:15:00,88.18,88.19,88.12,88.15,10500.0,58.6917,58.6983,58.6518,58.6717,10500.0
2007-10-05 15:20:00,88.15,88.15,88.09,88.09,3800.0,58.6717,58.6717,58.6318,58.6318,3800.0
2007-10-05 15:25:00,88.1,88.13,88.09,88.12,7400.0,58.6384,58.6584,58.6318,58.6518,7400.0
2007-10-05 15:30:00,88.13,88.15,88.1,88.12,4900.0,58.6584,58.6717,58.6384,58.6518,4900.0
2007-10-05 15:35:00,88.13,88.15,88.11,88.15,6700.0,58.6584,58.6717,58.6451,58.6717,6700.0
2007-10-05 15:40:00,88.16,88.16,87.94,87.97,14000.0,58.6784,58.6784,58.5319,58.5519,14000.0
2007-10-05 15:45:00,87.96,88.05,87.96,88.0,9900.0,58.5453,58.6052,58.5453,58.5719,9900.0
2007-10-05 15:50:00,87.99,88.02,87.98,88.01,12600.0,58.5652,58.5852,58.5586,58.5785,12600.0
2007-10-05 15:55:00,88.01,88.01,87.92,87.93,59600.0,58.5785,58.5785,58.5186,58.5253,59600.0
2007-10-05 16:00:00,87.93,87.99,87.93,87.99,300.0,58.5253,58.5652,58.5253,58.5652,300.0
2007-10-05 16:05:00,87.99,87.99,87.99,87.99,0.0,58.5652,58.5652,58.5652,58.5652,0.0
2007-10-05 16:10:00,87.99,87.99,87.99,87.99,0.0,58.5652,58.5652,58.5652,58.5652,0.0
2007-10-08 09:30:00,87.94,87.96,87.7,87.78,20700.0,58.5319,58.5453,58.3722,58.4255,20700.0
2007-10-08 09:35:00,87.76,87.76,87.67,87.71,17000.0,58.4121,58.4121,58.3522,58.3789,17000.0
2007-10-08 09:40:00,87.72,87.75,87.7,87.75,7100.0,58.3855,58.4055,58.3722,58.4055,7100.0
2007-10-08 09:45:00,87.74,87.74,87.67,87.67,6800.0,58.3988,58.3988,58.3522,58.3522,6800.0
2007-10-08 09:50:00,87.66,87.66,87.63,87.63,12100.0,58.3456,58.3456,58.3256,58.3256,12100.0
2007-10-08 09:55:00,87.62,87.7,87.62,87.7,24500.0,58.319,58.3722,58.319,58.3722,24500.0
2007-10-08 10:00:00,87.71,87.76,87.7,87.74,11200.0,58.3789,58.4121,58.3722,58.3988,11200.0
2007-10-08 10:05:00,87.74,87.86,87.74,87.82,21500.0,58.3988,58.4787,58.3988,58.4521,21500.0
2007-10-08 10:10:00,87.78,87.78,87.72,87.73,1900.0,58.4255,58.4255,58.3855,58.3922,1900.0
2007-10-08 10:15:00,87.71,87.72,87.68,87.71,8600.0,58.3789,58.3855,58.3589,58.3789,8600.0
2007-10-08 10:20:00,87.71,87.72,87.68,87.7,12000.0,58.3789,58.3855,58.3589,58.3722,12000.0
2007-10-08 10:25:00,87.7,87.71,87.65,87.65,1900.0,58.3722,58.3789,58.3389,58.3389,1900.0
2007-10-08 10:30:00,87.66,87.69,87.65,87.69,2000.0,58.3456,58.3656,58.3389,58.3656,2000.0
2007-10-08 10:35:00,87.69,87.69,87.65,87.65,900.0,58.3656,58.3656,58.3389,58.3389,900.0
2007-10-08 10:40:00,87.67,87.67,87.65,87.66,1800.0,58.3522,58.3522,58.3389,58.3456,1800.0
2007-10-08 10:45:00,87.66,87.67,87.65,87.65,5100.0,58.3456,58.3522,58.3389,58.3389,5100.0
2007-10-08 10:50:00,87.65,87.67,87.65,87.67,5000.0,58.3389,58.3522,58.3389,58.3522,5000.0
2007-10-08 10:55:00,87.66,87.67,87.62,87.64,1900.0,58.3456,58.3522,58.319,58.3323,1900.0
2007-10-08 11:00:00,87.64,87.64,87.53,87.54,2600.0,58.3323,58.3323,58.2591,58.2657,2600.0
2007-10-08 11:05:00,87.53,87.54,87.48,87.53,3400.0,58.2591,58.2657,58.2258,58.2591,3400.0
2007-10-08 11:10:00,87.51,87.58,87.51,87.56,3100.0,58.2457,58.2923,58.2457,58.279,3100.0
2007-10-08 11:15:00,87.56,87.56,87.54,87.55,3900.0,58.279,58.279,58.2657,58.2724,3900.0
2007-10-08 11:20:00,87.54,87.55,87.53,87.53,1900.0,58.2657,58.2724,58.2591,58.2591,1900.0
2007-10-08 11:25:00,87.54,87.54,87.51,87.51,2300.0,58.2657,58.2657,58.2457,58.2457,2300.0
2007-10-08 11:30:00,87.48,87.49,87.44,87.44,7000.0,58.2258,58.2324,58.1992,58.1992,7000.0
2007-10-08 11:35:00,87.45,87.45,87.42,87.45,2700.0,58.2058,58.2058,58.1858,58.2058,2700.0
2007-10-08 11:40:00,87.46,87.46,87.43,87.45,3500.0,58.2125,58.2125,58.1925,58.2058,3500.0
2007-10-08 11:45:00,87.44,87.46,87.43,87.44,1200.0,58.1992,58.2125,58.1925,58.1992,1200.0
2007-10-08 11:50:00,87.41,87.41,87.41,87.41,200.0,58.1792,58.1792,58.1792,58.1792,200.0
2007-10-08 11:55:00,87.44,87.5,87.44,87.49,2800.0,58.1992,58.2391,58.1992,58.2324,2800.0
2007-10-08 12:00:00,87.5,87.53,87.48,87.49,19800.0,58.2391,58.2591,58.2258,58.2324,19800.0
2007-10-08 12:05:00,87.51,87.54,87.5,87.51,7200.0,58.2457,58.2657,58.2391,58.2457,7200.0
2007-10-08 12:10:00,87.51,87.51,87.44,87.45,2700.0,58.2457,58.2457,58.1992,58.2058,2700.0
2007-10-08 12:15:00,87.42,87.45,87.42,87.45,6100.0,58.1858,58.2058,58.1858,58.2058,6100.0
2007-10-08 12:20:00,87.45,87.45,87.43,87.45,1200.0,58.2058,58.2058,58.1925,58.2058,1200.0
2007-10-08 12:25:00,87.46,87.48,87.45,87.48,2000.0,58.2125,58.2258,58.2058,58.2258,2000.0
2007-10-08 12:30:00,87.48,87.48,87.45,87.45,1200.0,58.2258,58.2258,58.2058,58.2058,1200.0
2007-10-08 12:35:00,87.47,87.47,87.43,87.43,11700.0,58.2191,58.2191,58.1925,58.1925,11700.0
2007-10-08 12:40:00,87.43,87.47,87.42,87.47,6500.0,58.1925,58.2191,58.1858,58.2191,6500.0
2007-10-08 12:45:00,87.48,87.48,87.45,87.48,5500.0,58.2258,58.2258,58.2058,58.2258,5500.0
2007-10-08 12:50:00,87.47,87.5,87.46,87.48,4100.0,58.2191,58.2391,58.2125,58.2258,4100.0
2007-10-08 12:55:00,87.49,87.51,87.49,87.51,5400.0,58.2324,58.2457,58.2324,58.2457,5400.0
2007-10-08 13:00:00,87.51,87.54,87.5,87.51,65500.0,58.2457,58.2657,58.2391,58.2457,65500.0
2007-10-08 13:05:00,87.5,87.5,87.49,87.5,2600.0,58.2391,58.2391,58.2324,58.2391,2600.0
2007-10-08 13:10:00,87.5,87.52,87.49,87.52,9700.0,58.2391,58.2524,58.2324,58.2524,9700.0
2007-10-08 13:15:00,87.51,87.54,87.5,87.53,17400.0,58.2457,58.2657,58.2391,58.2591,17400.0
2007-10-08 13:20:00,87.52,87.52,87.51,87.51,6500.0,58.2524,58.2524,58.2457,58.2457,6500.0
2007-10-08 13:25:00,87.51,87.52,87.51,87.52,1600.0,58.2457,58.2524,58.2457,58.2524,1600.0
2007-10-08 13:30:00,87.52,87.55,87.52,87.55,8800.0,58.2524,58.2724,58.2524,58.2724,8800.0
2007-10-08 13:35:00,87.56,87.57,87.53,87.53,39600.0,58.279,58.2857,58.2591,58.2591,39600.0
2007-10-08 13:40:00,87.52,87.53,87.47,87.49,39200.0,58.2524,58.2591,58.2191,58.2324,39200.0
2007-10-08 13:45:00,87.49,87.49,87.47,87.48,11900.0,58.2324,58.2324,58.2191,58.2258,11900.0
2007-10-08 13:50:00,87.49,87.49,87.43,87.43,10000.0,58.2324,58.2324,58.1925,58.1925,10000.0
2007-10-08 13:55:00,87.44,87.47,87.44,87.47,18100.0,58.1992,58.2191,58.1992,58.2191,18100.0
2007-10-08 14:00:00,87.44,87.45,87.43,87.45,700.0,58.1992,58.2058,58.1925,58.2058,700.0
2007-10-08 14:05:00,87.46,87.46,87.44,87.45,2000.0,58.2125,58.2125,58.1992,58.2058,2000.0
2007-10-08 14:10:00,87.45,87.45,87.38,87.4,12100.0,58.2058,58.2058,58.1592,58.1725,12100.0
2007-10-08 14:15:00,87.42,87.51,87.42,87.5,43300.0,58.1858,58.2457,58.1858,58.2391,43300.0
2007-10-08 14:20:00,87.51,87.54,87.5,87.51,23000.0,58.2457,58.2657,58.2391,58.2457,23000.0
2007-10-08 14:25:00,87.52,87.52,87.49,87.52,16200.0,58.2524,58.2524,58.2324,58.2524,16200.0
2007-10-08 14:30:00,87.51,87.53,87.48,87.53,23500.0,58.2457,58.2591,58.2258,58.2591,23500.0
2007-10-08 14:35:00,87.54,87.55,87.49,87.5,11600.0,58.2657,58.2724,58.2324,58.2391,11600.0
2007-10-08 14:40:00,87.49,87.51,87.48,87.49,7800.0,58.2324,58.2457,58.2258,58.2324,7800.0
2007-10-08 14:45:00,87.49,87.49,87.46,87.48,14000.0,58.2324,58.2324,58.2125,58.2258,14000.0
2007-10-08 14:50:00,87.49,87.51,87.46,87.47,25400.0,58.2324,58.2457,58.2125,58.2191,25400.0
2007-10-08 14:55:00,87.47,87.47,87.4,87.42,19900.0,58.2191,58.2191,58.1725,58.1858,19900.0
2007-10-08 15:00:00,87.43,87.43,87.42,87.43,20300.0,58.1925,58.1925,58.1858,58.1925,20300.0
2007-10-08 15:05:00,87.43,87.46,87.43,87.46,18700.0,58.1925,58.2125,58.1925,58.2125,18700.0
2007-10-08 15:10:00,87.46,87.48,87.45,87.47,8700.0,58.2125,58.2258,58.2058,58.2191,8700.0
2007-10-08 15:15:00,87.48,87.49,87.46,87.48,49600.0,58.2258,58.2324,58.2125,58.2258,49600.0
2007-10-08 15:20:00,87.47,87.49,87.45,87.49,56600.0,58.2191,58.2324,58.2058,58.2324,56600.0
2007-10-08 15:25:00,87.5,87.5,87.44,87.44,36700.0,58.2391,58.2391,58.1992,58.1992,36700.0
2007-10-08 15:30:00,87.43,87.47,87.43,87.45,33200.0,58.1925,58.2191,58.1925,58.2058,33200.0
2007-10-08 15:35:00,87.47,87.48,87.44,87.48,54300.0,58.2191,58.2258,58.1992,58.2258,54300.0
2007-10-08 15:40:00,87.47,87.5,87.46,87.5,24200.0,58.2191,58.2391,58.2125,58.2391,24200.0
2007-10-08 15:45:00,87.53,87.54,87.5,87.54,34500.0,58.2591,58.2657,58.2391,58.2657,34500.0
2007-10-08 15:50:00,87.54,87.56,87.53,87.53,5300.0,58.2657,58.279,58.2591,58.2591,5300.0
2007-10-08 15:55:00,87.52,87.56,87.48,87.48,69700.0,58.2524,58.279,58.2258,58.2258,69700.0
2007-10-08 16:00:00,87.52,87.52,87.52,87.52,300.0,58.2524,58.2524,58.2524,58.2524,300.0
2007-10-08 16:05:00,87.53,87.53,87.53,87.53,800.0,58.2591,58.2591,58.2591,58.2591,800.0
2007-10-08 16:10:00,87.52,87.52,87.52,87.52,1000.0,58.2524,58.2524,58.2524,58.2524,1000.0
2007-10-09 09:30:00,87.82,87.82,87.67,87.73,16800.0,58.4521,58.4521,58.3522,58.3922,16800.0
2007-10-09 09:35:00,87.71,87.76,87.71,87.75,15200.0,58.3789,58.4121,58.3789,58.4055,15200.0
2007-10-09 09:40:00,87.75,87.76,87.7,87.7,13700.0,58.4055,58.4121,58.3722,58.3722,13700.0
2007-10-09 09:45:00,87.72,87.8,87.7,87.73,107600.0,58.3855,58.4388,58.3722,58.3922,107600.0
2007-10-09 09:50:00,87.72,87.73,87.68,87.69,2600.0,58.3855,58.3922,58.3589,58.3656,2600.0
2007-10-09 09:55:00,87.69,87.71,87.65,87.66,12000.0,58.3656,58.3789,58.3389,58.3456,12000.0
2007-10-09 10:00:00,87.67,87.69,87.62,87.63,10500.0,58.3522,58.3656,58.319,58.3256,10500.0
2007-10-09 10:05:00,87.64,87.64,87.59,87.61,21800.0,58.3323,58.3323,58.299,58.3123,21800.0
2007-10-09 10:10:00,87.61,87.61,87.58,87.59,17600.0,58.3123,58.3123,58.2923,58.299,17600.0
2007-10-09 10:15:00,87.6,87.63,87.6,87.6,3700.0,58.3056,58.3256,58.3056,58.3056,3700.0
2007-10-09 10:20:00,87.62,87.63,87.6,87.62,8200.0,58.319,58.3256,58.3056,58.319,8200.0
2007-10-09 10:25:00,87.62,87.62,87.57,87.57,14700.0,58.319,58.319,58.2857,58.2857,14700.0
2007-10-09 10:30:00,87.56,87.57,87.5,87.56,27300.0,58.279,58.2857,58.2391,58.279,27300.0
2007-10-09 10:35:00,87.56,87.58,87.54,87.54,8600.0,58.279,58.2923,58.2657,58.2657,8600.0
2007-10-09 10:40:00,87.53,87.6,87.53,87.59,9100.0,58.2591,58.3056,58.2591,58.299,9100.0
2007-10-09 10:45:00,87.6,87.6,87.58,87.59,3000.0,58.3056,58.3056,58.2923,58.299,3000.0
2007-10-09 10:50:00,87.59,87.63,87.58,87.62,18500.0,58.299,58.3256,58.2923,58.319,18500.0
2007-10-09 10:55:00,87.62,87.7,87.61,87.7,8100.0,58.319,58.3722,58.3123,58.3722,8100.0
2007-10-09 11:00:00,87.7,87.76,87.7,87.75,16900.0,58.3722,58.4121,58.3722,58.4055,16900.0
2007-10-09 11:05:00,87.73,87.74,87.71,87.73,13200.0,58.3922,58.3988,58.3789,58.3922,13200.0
2007-10-09 11:10:00,87.71,87.73,87.67,87.72,15000.0,58.3789,58.3922,58.3522,58.3855,15000.0
2007-10-09 11:15:00,87.71,87.71,87.67,87.7,9600.0,58.3789,58.3789,58.3522,58.3722,9600.0
2007-10-09 11:20:00,87.69,87.71,87.68,87.69,25100.0,58.3656,58.3789,58.3589,58.3656,25100.0
2007-10-09 11:25:00,87.69,87.71,87.67,87.69,3200.0,58.3656,58.3789,58.3522,58.3656,3200.0
2007-10-09 11:30:00,87.69,87.71,87.68,87.7,11200.0,58.3656,58.3789,58.3589,58.3722,11200.0
2007-10-09 11:35:00,87.71,87.73,87.66,87.69,5100.0,58.3789,58.3922,58.3456,58.3656,5100.0
2007-10-09 11:40:00,87.68,87.68,87.65,87.67,1400.0,58.3589,58.3589,58.3389,58.3522,1400.0
2007-10-09 11:45:00,87.67,87.69,87.67,87.68,1800.0,58.3522,58.3656,58.3522,58.3589,1800.0
2007-10-09 11:50:00,87.68,87.7,87.68,87.7,1500.0,58.3589,58.3722,58.3589,58.3722,1500.0
2007-10-09 11:55:00,87.68,87.74,87.68,87.73,3900.0,58.3589,58.3988,58.3589,58.3922,3900.0
2007-10-09 12:00:00,87.73,87.75,87.71,87.71,6700.0,58.3922,58.4055,58.3789,58.3789,6700.0
2007-10-09 12:05:00,87.71,87.74,87.71,87.73,15700.0,58.3789,58.3988,58.3789,58.3922,15700.0
2007-10-09 12:10:00,87.72,87.72,87.7,87.71,16400.0,58.3855,58.3855,58.3722,58.3789,16400.0
2007-10-09 12:15:00,87.71,87.72,87.69,87.71,2400.0,58.3789,58.3855,58.3656,58.3789,2400.0
2007-10-09 12:20:00,87.71,87.71,87.69,87.71,4800.0,58.3789,58.3789,58.3656,58.3789,4800.0
2007-10-09 12:25:00,87.7,87.7,87.66,87.67,4600.0,58.3722,58.3722,58.3456,58.3522,4600.0
2007-10-09 12:30:00,87.67,87.67,87.64,87.66,16400.0,58.3522,58.3522,58.3323,58.3456,16400.0
2007-10-09 12:35:00,87.66,87.69,87.65,87.65,11600.0,58.3456,58.3656,58.3389,58.3389,11600.0
2007-10-09 12:40:00,87.65,87.65,87.59,87.59,5500.0,58.3389,58.3389,58.299,58.299,5500.0
2007-10-09 12:45:00,87.59,87.59,87.57,87.59,1600.0,58.299,58.299,58.2857,58.299,1600.0
2007-10-09 12:50:00,87.61,87.61,87.57,87.58,8700.0,58.3123,58.3123,58.2857,58.2923,8700.0
2007-10-09 12:55:00,87.58,87.63,87.58,87.63,9800.0,58.2923,58.3256,58.2923,58.3256,9800.0
2007-10-09 13:00:00,87.62,87.62,87.6,87.6,3900.0,58.319,58.319,58.3056,58.3056,3900.0
2007-10-09 13:05:00,87.6,87.62,87.57,87.6,16500.0,58.3056,58.319,58.2857,58.3056,16500.0
2007-10-09 13:10:00,87.61,87.64,87.61,87.64,3200.0,58.3123,58.3323,58.3123,58.3323,3200.0
2007-10-09 13:15:00,87.64,87.64,87.62,87.63,4600.0,58.3323,58.3323,58.319,58.3256,4600.0
2007-10-09 13:20:00,87.64,87.64,87.49,87.53,15400.0,58.3323,58.3323,58.2324,58.2591,15400.0
2007-10-09 13:25:00,87.53,87.55,87.47,87.48,2500.0,58.2591,58.2724,58.2191,58.2258,2500.0
2007-10-09 13:30:00,87.47,87.49,87.46,87.48,2800.0,58.2191,58.2324,58.2125,58.2258,2800.0
2007-10-09 13:35:00,87.49,87.51,87.47,87.48,9000.0,58.2324,58.2457,58.2191,58.2258,9000.0
2007-10-09 13:40:00,87.5,87.5,87.43,87.44,36700.0,58.2391,58.2391,58.1925,58.1992,36700.0
2007-10-09 13:45:00,87.45,87.63,87.43,87.59,24900.0,58.2058,58.3256,58.1925,58.299,24900.0
2007-10-09 13:50:00,87.6,87.61,87.57,87.6,2300.0,58.3056,58.3123,58.2857,58.3056,2300.0
2007-10-09 13:55:00,87.59,87.6,87.56,87.57,9000.0,58.299,58.3056,58.279,58.2857,9000.0
2007-10-09 14:00:00,87.55,87.75,87.44,87.71,58800.0,58.2724,58.4055,58.1992,58.3789,58800.0
2007-10-09 14:05:00,87.73,87.77,87.61,87.63,13400.0,58.3922,58.4188,58.3123,58.3256,13400.0
2007-10-09 14:10:00,87.63,87.68,87.57,87.68,12900.0,58.3256,58.3589,58.2857,58.3589,12900.0
2007-10-09 14:15:00,87.66,87.67,87.55,87.55,29900.0,58.3456,58.3522,58.2724,58.2724,29900.0
2007-10-09 14:20:00,87.56,87.63,87.56,87.61,5800.0,58.279,58.3256,58.279,58.3123,5800.0
2007-10-09 14:25:00,87.62,87.81,87.59,87.81,6900.0,58.319,58.4454,58.299,58.4454,6900.0
2007-10-09 14:30:00,87.8,87.88,87.8,87.87,17100.0,58.4388,58.492,58.4388,58.4854,17100.0
2007-10-09 14:35:00,87.89,87.92,87.87,87.87,8800.0,58.4987,58.5186,58.4854,58.4854,8800.0
2007-10-09 14:40:00,87.88,87.91,87.85,87.9,15000.0,58.492,58.512,58.472,58.5053,15000.0
2007-10-09 14:45:00,87.88,87.98,87.88,87.97,8900.0,58.492,58.5586,58.492,58.5519,8900.0
2007-10-09 14:50:00,87.95,88.01,87.95,87.95,10400.0,58.5386,58.5785,58.5386,58.5386,10400.0
2007-10-09 14:55:00,87.97,88.0,87.93,88.0,6500.0,58.5519,58.5719,58.5253,58.5719,6500.0
2007-10-09 15:00:00,88.0,88.0,87.9,87.93,5700.0,58.5719,58.5719,58.5053,58.5253,5700.0
2007-10-09 15:05:00,87.89,87.95,87.89,87.95,7700.0,58.4987,58.5386,58.4987,58.5386,7700.0
2007-10-09 15:10:00,87.97,88.02,87.96,87.99,24000.0,58.5519,58.5852,58.5453,58.5652,24000.0
2007-10-09 15:15:00,88.03,88.15,88.03,88.14,11200.0,58.5919,58.6717,58.5919,58.6651,11200.0
2007-10-09 15:20:00,88.12,88.17,88.12,88.15,22300.0,58.6518,58.685,58.6518,58.6717,22300.0
2007-10-09 15:25:00,88.12,88.14,88.07,88.09,34700.0,58.6518,58.6651,58.6185,58.6318,34700.0
2007-10-09 15:30:00,88.09,88.1,88.05,88.08,94700.0,58.6318,58.6384,58.6052,58.6251,94700.0
2007-10-09 15:35:00,88.11,88.13,88.09,88.13,5400.0,58.6451,58.6584,58.6318,58.6584,5400.0
2007-10-09 15:40:00,88.14,88.19,88.07,88.07,4500.0,58.6651,58.6983,58.6185,58.6185,4500.0
2007-10-09 15:45:00,88.07,88.09,88.06,88.09,2300.0,58.6185,58.6318,58.6118,58.6318,2300.0
2007-10-09 15:50:00,88.1,88.17,88.1,88.17,3800.0,58.6384,58.685,58.6384,58.685,3800.0
2007-10-09 15:55:00,88.18,88.22,88.17,88.21,10700.0,58.6917,58.7183,58.685,58.7117,10700.0
2007-10-09 16:00:00,88.21,88.32,88.21,88.32,5300.0,58.7117,58.7849,58.7117,58.7849,5300.0
2007-10-09 16:05:00,88.3,88.3,88.3,88.3,3000.0,58.7716,58.7716,58.7716,58.7716,3000.0
2007-10-09 16:10:00,88.3,88.3,88.3,88.3,0.0,58.7716,58.7716,58.7716,58.7716,0.0
2007-10-10 09:30:00,88.04,88.04,87.92,87.98,54200.0,58.5985,58.5985,58.5186,58.5586,54200.0
2007-10-10 09:35:00,88.0,88.01,87.96,87.98,7900.0,58.5719,58.5785,58.5453,58.5586,7900.0
2007-10-10 09:40:00,87.98,87.99,87.83,87.83,3500.0,58.5586,58.5652,58.4587,58.4587,3500.0
2007-10-10 09:45:00,87.85,87.87,87.83,87.84,5000.0,58.472,58.4854,58.4587,58.4654,5000.0
2007-10-10 09:50:00,87.85,87.85,87.79,87.79,4600.0,58.472,58.472,58.4321,58.4321,4600.0
2007-10-10 09:55:00,87.78,87.78,87.72,87.72,8800.0,58.4255,58.4255,58.3855,58.3855,8800.0
2007-10-10 10:00:00,87.7,87.76,87.7,87.75,4500.0,58.3722,58.4121,58.3722,58.4055,4500.0
2007-10-10 10:05:00,87.74,87.74,87.64,87.69,8800.0,58.3988,58.3988,58.3323,58.3656,8800.0
2007-10-10 10:10:00,87.68,87.7,87.65,87.66,10100.0,58.3589,58.3722,58.3389,58.3456,10100.0
2007-10-10 10:15:00,87.65,87.7,87.65,87.69,10200.0,58.3389,58.3722,58.3389,58.3656,10200.0
2007-10-10 10:20:00,87.69,87.72,87.64,87.72,7900.0,58.3656,58.3855,58.3323,58.3855,7900.0
2007-10-10 10:25:00,87.71,87.72,87.67,87.72,2500.0,58.3789,58.3855,58.3522,58.3855,2500.0
2007-10-10 10:30:00,87.73,87.77,87.72,87.73,4700.0,58.3922,58.4188,58.3855,58.3922,4700.0
2007-10-10 10:35:00,87.72,87.73,87.64,87.64,12300.0,58.3855,58.3922,58.3323,58.3323,12300.0
2007-10-10 10:40:00,87.66,87.7,87.61,87.63,13900.0,58.3456,58.3722,58.3123,58.3256,13900.0
2007-10-10 10:45:00,87.63,87.7,87.62,87.69,125700.0,58.3256,58.3722,58.319,58.3656,125700.0
2007-10-10 10:50:00,87.68,87.69,87.67,87.67,11500.0,58.3589,58.3656,58.3522,58.3522,11500.0
2007-10-10 10:55:00,87.65,87.68,87.63,87.65,5300.0,58.3389,58.3589,58.3256,58.3389,5300.0
2007-10-10 11:00:00,87.66,87.71,87.66,87.71,6900.0,58.3456,58.3789,58.3456,58.3789,6900.0
2007-10-10 11:05:00,87.69,87.75,87.69,87.74,8200.0,58.3656,58.4055,58.3656,58.3988,8200.0
2007-10-10 11:10:00,87.73,87.78,87.72,87.77,29800.0,58.3922,58.4255,58.3855,58.4188,29800.0
2007-10-10 11:15:00,87.77,87.8,87.76,87.79,7100.0,58.4188,58.4388,58.4121,58.4321,7100.0
2007-10-10 11:20:00,87.78,87.83,87.77,87.82,6700.0,58.4255,58.4587,58.4188,58.4521,6700.0
2007-10-10 11:25:00,87.82,87.84,87.79,87.8,6100.0,58.4521,58.4654,58.4321,58.4388,6100.0
2007-10-10 11:30:00,87.79,87.8,87.77,87.8,4500.0,58.4321,58.4388,58.4188,58.4388,4500.0
2007-10-10 11:35:00,87.81,87.87,87.81,87.85,32100.0,58.4454,58.4854,58.4454,58.472,32100.0
2007-10-10 11:40:00,87.86,87.87,87.85,87.87,11600.0,58.4787,58.4854,58.472,58.4854,11600.0
2007-10-10 11:45:00,87.86,87.87,87.82,87.82,16600.0,58.4787,58.4854,58.4521,58.4521,16600.0
2007-10-10 11:50:00,87.81,87.82,87.71,87.72,27700.0,58.4454,58.4521,58.3789,58.3855,27700.0
2007-10-10 11:55:00,87.73,87.75,87.68,87.69,13100.0,58.3922,58.4055,58.3589,58.3656,13100.0
2007-10-10 12:00:00,87.69,87.74,87.68,87.73,23500.0,58.3656,58.3988,58.3589,58.3922,23500.0
2007-10-10 12:05:00,87.72,87.75,87.69,87.74,14800.0,58.3855,58.4055,58.3656,58.3988,14800.0
2007-10-10 12:10:00,87.73,87.73,87.68,87.69,7300.0,58.3922,58.3922,58.3589,58.3656,7300.0
2007-10-10 12:15:00,87.69,87.7,87.64,87.68,9900.0,58.3656,58.3722,58.3323,58.3589,9900.0
2007-10-10 12:20:00,87.68,87.73,87.68,87.7,3600.0,58.3589,58.3922,58.3589,58.3722,3600.0
2007-10-10 12:25:00,87.71,87.74,87.71,87.73,5400.0,58.3789,58.3988,58.3789,58.3922,5400.0
2007-10-10 12:30:00,87.73,87.75,87.72,87.75,7700.0,58.3922,58.4055,58.3855,58.4055,7700.0
2007-10-10 12:35:00,87.74,87.78,87.74,87.75,5800.0,58.3988,58.4255,58.3988,58.4055,5800.0
2007-10-10 12:40:00,87.75,87.77,87.74,87.76,7500.0,58.4055,58.4188,58.3988,58.4121,7500.0
2007-10-10 12:45:00,87.76,87.81,87.73,87.74,9300.0,58.4121,58.4454,58.3922,58.3988,9300.0
2007-10-10 12:50:00,87.73,87.73,87.65,87.73,9900.0,58.3922,58.3922,58.3389,58.3922,9900.0
2007-10-10 12:55:00,87.73,87.74,87.71,87.72,4200.0,58.3922,58.3988,58.3789,58.3855,4200.0
2007-10-10 13:00:00,87.7,87.7,87.62,87.63,15900.0,58.3722,58.3722,58.319,58.3256,15900.0
2007-10-10 13:05:00,87.62,87.65,87.6,87.62,7300.0,58.319,58.3389,58.3056,58.319,7300.0
2007-10-10 13:10:00,87.62,87.65,87.57,87.6,12900.0,58.319,58.3389,58.2857,58.3056,12900.0
2007-10-10 13:15:00,87.58,87.6,87.53,87.53,11300.0,58.2923,58.3056,58.2591,58.2591,11300.0
2007-10-10 13:20:00,87.54,87.56,87.52,87.55,8800.0,58.2657,58.279,58.2524,58.2724,8800.0
2007-10-10 13:25:00,87.53,87.55,87.48,87.48,5600.0,58.2591,58.2724,58.2258,58.2258,5600.0
2007-10-10 13:30:00,87.51,87.58,87.5,87.56,7400.0,58.2457,58.2923,58.2391,58.279,7400.0
2007-10-10 13:35:00,87.55,87.58,87.55,87.56,12200.0,58.2724,58.2923,58.2724,58.279,12200.0
2007-10-10 13:40:00,87.55,87.59,87.54,87.59,15800.0,58.2724,58.299,58.2657,58.299,15800.0
2007-10-10 13:45:00,87.58,87.6,87.57,87.58,12200.0,58.2923,58.3056,58.2857,58.2923,12200.0
2007-10-10 13:50:00,87.58,87.59,87.55,87.55,10400.0,58.2923,58.299,58.2724,58.2724,10400.0
2007-10-10 13:55:00,87.55,87.59,87.54,87.59,6000.0,58.2724,58.299,58.2657,58.299,6000.0
2007-10-10 14:00:00,87.59,87.63,87.59,87.62,9000.0,58.299,58.3256,58.299,58.319,9000.0
2007-10-10 14:05:00,87.63,87.63,87.55,87.59,6000.0,58.3256,58.3256,58.2724,58.299,6000.0
2007-10-10 14:10:00,87.58,87.59,87.57,87.58,16600.0,58.2923,58.299,58.2857,58.2923,16600.0
2007-10-10 14:15:00,87.58,87.68,87.58,87.68,19900.0,58.2923,58.3589,58.2923,58.3589,19900.0
2007-10-10 14:20:00,87.68,87.69,87.65,87.68,8600.0,58.3589,58.3656,58.3389,58.3589,8600.0
2007-10-10 14:25:00,87.67,87.74,87.65,87.74,9100.0,58.3522,58.3988,58.3389,58.3988,9100.0
2007-10-10 14:30:00,87.75,87.79,87.74,87.78,8700.0,58.4055,58.4321,58.3988,58.4255,8700.0
2007-10-10 14:35:00,87.78,87.8,87.74,87.77,29200.0,58.4255,58.4388,58.3988,58.4188,29200.0
2007-10-10 14:40:00,87.75,87.87,87.74,87.87,37100.0,58.4055,58.4854,58.3988,58.4854,37100.0
2007-10-10 14:45:00,87.86,87.88,87.84,87.86,23300.0,58.4787,58.492,58.4654,58.4787,23300.0
2007-10-10 14:50:00,87.88,87.88,87.81,87.81,19800.0,58.492,58.492,58.4454,58.4454,19800.0
2007-10-10 14:55:00,87.82,87.91,87.82,87.88,26400.0,58.4521,58.512,58.4521,58.492,26400.0
2007-10-10 15:00:00,87.87,88.01,87.87,88.0,9400.0,58.4854,58.5785,58.4854,58.5719,9400.0
2007-10-10 15:05:00,88.0,88.01,87.91,87.91,6700.0,58.5719,58.5785,58.512,58.512,6700.0
2007-10-10 15:10:00,87.92,87.96,87.92,87.92,14000.0,58.5186,58.5453,58.5186,58.5186,14000.0
2007-10-10 15:15:00,87.93,87.97,87.93,87.97,6800.0,58.5253,58.5519,58.5253,58.5519,6800.0
2007-10-10 15:20:00,87.97,88.05,87.97,88.04,15000.0,58.5519,58.6052,58.5519,58.5985,15000.0
2007-10-10 15:25:00,88.02,88.03,87.95,87.95,15000.0,58.5852,58.5919,58.5386,58.5386,15000.0
2007-10-10 15:30:00,87.95,87.98,87.93,87.97,7300.0,58.5386,58.5586,58.5253,58.5519,7300.0
2007-10-10 15:35:00,87.96,87.97,87.88,87.89,11600.0,58.5453,58.5519,58.492,58.4987,11600.0
2007-10-10 15:40:00,87.9,87.92,87.89,87.91,8400.0,58.5053,58.5186,58.4987,58.512,8400.0
2007-10-10 15:45:00,87.89,87.96,87.89,87.96,5800.0,58.4987,58.5453,58.4987,58.5453,5800.0
2007-10-10 15:50:00,87.95,87.95,87.84,87.84,11700.0,58.5386,58.5386,58.4654,58.4654,11700.0
2007-10-10 15:55:00,87.83,87.87,87.78,87.84,24900.0,58.4587,58.4854,58.4255,58.4654,24900.0
2007-10-10 16:00:00,87.81,87.81,87.81,87.81,200.0,58.4454,58.4454,58.4454,58.4454,200.0
2007-10-10 16:05:00,87.92,87.92,87.92,87.92,1200.0,58.5186,58.5186,58.5186,58.5186,1200.0
2007-10-10 16:10:00,87.92,87.92,87.92,87.92,0.0,58.5186,58.5186,58.5186,58.5186,0.0
2007-10-11 09:30:00,88.02,88.4,88.02,88.3,22000.0,58.5852,58.8381,58.5852,58.7716,22000.0
2007-10-11 09:35:00,88.31,88.36,88.23,88.32,11500.0,58.7782,58.8115,58.725,58.7849,11500.0
2007-10-11 09:40:00,88.32,88.39,88.31,88.32,15700.0,58.7849,58.8315,58.7782,58.7849,15700.0
2007-10-11 09:45:00,88.33,88.33,88.22,88.27,37200.0,58.7915,58.7915,58.7183,58.7516,37200.0
2007-10-11 09:50:00,88.29,88.3,88.2,88.21,13800.0,58.7649,58.7716,58.705,58.7117,13800.0
2007-10-11 09:55:00,88.2,88.3,88.19,88.3,45000.0,58.705,58.7716,58.6983,58.7716,45000.0
2007-10-11 10:00:00,88.3,88.41,88.3,88.34,17700.0,58.7716,58.8448,58.7716,58.7982,17700.0
2007-10-11 10:05:00,88.34,88.34,88.27,88.28,13300.0,58.7982,58.7982,58.7516,58.7582,13300.0
2007-10-11 10:10:00,88.3,88.33,88.28,88.31,7700.0,58.7716,58.7915,58.7582,58.7782,7700.0
2007-10-11 10:15:00,88.32,88.33,88.28,88.29,11900.0,58.7849,58.7915,58.7582,58.7649,11900.0
2007-10-11 10:20:00,88.31,88.32,88.29,88.31,39500.0,58.7782,58.7849,58.7649,58.7782,39500.0
2007-10-11 10:25:00,88.32,88.39,88.32,88.36,19200.0,58.7849,58.8315,58.7849,58.8115,19200.0
2007-10-11 10:30:00,88.37,88.46,88.37,88.38,26300.0,58.8182,58.8781,58.8182,58.8248,26300.0
2007-10-11 10:35:00,88.38,88.4,88.35,88.35,22900.0,58.8248,58.8381,58.8048,58.8048,22900.0
2007-10-11 10:40:00,88.36,88.49,88.36,88.48,9200.0,58.8115,58.898,58.8115,58.8914,9200.0
2007-10-11 10:45:00,88.47,88.54,88.45,88.47,10800.0,58.8847,58.9313,58.8714,58.8847,10800.0
2007-10-11 10:50:00,88.48,88.5,88.42,88.44,6200.0,58.8914,58.9047,58.8514,58.8647,6200.0
2007-10-11 10:55:00,88.43,88.47,88.42,88.47,6300.0,58.8581,58.8847,58.8514,58.8847,6300.0
2007-10-11 11:00:00,88.47,88.48,88.42,88.42,3400.0,58.8847,58.8914,58.8514,58.8514,3400.0
2007-10-11 11:05:00,88.41,88.42,88.36,88.36,5700.0,58.8448,58.8514,58.8115,58.8115,5700.0
2007-10-11 11:10:00,88.36,88.38,88.3,88.3,10200.0,58.8115,58.8248,58.7716,58.7716,10200.0
2007-10-11 11:15:00,88.31,88.37,88.31,88.37,6800.0,58.7782,58.8182,58.7782,58.8182,6800.0
2007-10-11 11:20:00,88.37,88.41,88.37,88.4,4700.0,58.8182,58.8448,58.8182,58.8381,4700.0
2007-10-11 11:25:00,88.39,88.4,88.37,88.39,8300.0,58.8315,58.8381,58.8182,58.8315,8300.0
2007-10-11 11:30:00,88.38,88.39,88.36,88.37,7900.0,58.8248,58.8315,58.8115,58.8182,7900.0
2007-10-11 11:35:00,88.37,88.43,88.37,88.43,16200.0,58.8182,58.8581,58.8182,58.8581,16200.0
2007-10-11 11:40:00,88.43,88.48,88.43,88.45,25200.0,58.8581,58.8914,58.8581,58.8714,25200.0
2007-10-11 11:45:00,88.46,88.46,88.42,88.42,6600.0,58.8781,58.8781,58.8514,58.8514,6600.0
2007-10-11 11:50:00,88.43,88.44,88.41,88.44,4100.0,58.8581,58.8647,58.8448,58.8647,4100.0
2007-10-11 11:55:00,88.44,88.47,88.42,88.42,4400.0,58.8647,58.8847,58.8514,58.8514,4400.0
2007-10-11 12:00:00,88.43,88.53,88.43,88.46,16900.0,58.8581,58.9246,58.8581,58.8781,16900.0
2007-10-11 12:05:00,88.45,88.47,88.43,88.43,5000.0,58.8714,58.8847,58.8581,58.8581,5000.0
2007-10-11 12:10:00,88.44,88.44,88.38,88.44,12000.0,58.8647,58.8647,58.8248,58.8647,12000.0
2007-10-11 12:15:00,88.44,88.48,88.42,88.48,6600.0,58.8647,58.8914,58.8514,58.8914,6600.0
2007-10-11 12:20:00,88.47,88.55,88.47,88.49,25000.0,58.8847,58.938,58.8847,58.898,25000.0
2007-10-11 12:25:00,88.52,88.54,88.48,88.53,38200.0,58.918,58.9313,58.8914,58.9246,38200.0
2007-10-11 12:30:00,88.53,88.59,88.53,88.59,14200.0,58.9246,58.9646,58.9246,58.9646,14200.0
2007-10-11 12:35:00,88.6,88.61,88.56,88.59,2800.0,58.9712,58.9779,58.9446,58.9646,2800.0
2007-10-11 12:40:00,88.58,88.62,88.58,88.59,4500.0,58.9579,58.9845,58.9579,58.9646,4500.0
2007-10-11 12:45:00,88.59,88.62,88.59,88.6,3900.0,58.9646,58.9845,58.9646,58.9712,3900.0
2007-10-11 12:50:00,88.59,88.61,88.56,88.58,3900.0,58.9646,58.9779,58.9446,58.9579,3900.0
2007-10-11 12:55:00,88.58,88.6,88.58,88.6,15100.0,58.9579,58.9712,58.9579,58.9712,15100.0
2007-10-11 13:00:00,88.61,88.61,88.59,88.59,2700.0,58.9779,58.9779,58.9646,58.9646,2700.0
2007-10-11 13:05:00,88.58,88.61,88.57,88.61,12400.0,58.9579,58.9779,58.9513,58.9779,12400.0
2007-10-11 13:10:00,88.61,88.69,88.61,88.68,7000.0,58.9779,59.0311,58.9779,59.0245,7000.0
2007-10-11 13:15:00,88.68,88.69,88.64,88.64,4000.0,59.0245,59.0311,58.9979,58.9979,4000.0
2007-10-11 13:20:00,88.64,88.66,88.6,88.62,5200.0,58.9979,59.0112,58.9712,58.9845,5200.0
2007-10-11 13:25:00,88.61,88.62,88.59,88.62,9100.0,58.9779,58.9845,58.9646,58.9845,9100.0
2007-10-11 13:30:00,88.6,88.6,88.54,88.54,2800.0,58.9712,58.9712,58.9313,58.9313,2800.0
2007-10-11 13:35:00,88.55,88.58,88.55,88.58,3700.0,58.938,58.9579,58.938,58.9579,3700.0
2007-10-11 13:40:00,88.59,88.61,88.57,88.59,5900.0,58.9646,58.9779,58.9513,58.9646,5900.0
2007-10-11 13:45:00,88.59,88.63,88.59,88.59,11400.0,58.9646,58.9912,58.9646,58.9646,11400.0
2007-10-11 13:50:00,88.59,88.61,88.49,88.5,19200.0,58.9646,58.9779,58.898,58.9047,19200.0
2007-10-11 13:55:00,88.5,88.5,88.42,88.45,70500.0,58.9047,58.9047,58.8514,58.8714,70500.0
2007-10-11 14:00:00,88.44,88.44,88.32,88.38,15100.0,58.8647,58.8647,58.7849,58.8248,15100.0
2007-10-11 14:05:00,88.38,88.39,88.21,88.27,18000.0,58.8248,58.8315,58.7117,58.7516,18000.0
2007-10-11 14:10:00,88.28,88.29,88.09,88.15,19200.0,58.7582,58.7649,58.6318,58.6717,19200.0
2007-10-11 14:15:00,88.16,88.21,87.9,87.96,54200.0,58.6784,58.7117,58.5053,58.5453,54200.0
2007-10-11 14:20:00,87.95,88.18,87.86,88.06,67900.0,58.5386,58.6917,58.4787,58.6118,67900.0
2007-10-11 14:25:00,88.04,88.08,87.78,87.86,106500.0,58.5985,58.6251,58.4255,58.4787,106500.0
2007-10-11 14:30:00,87.87,88.12,87.65,88.03,96700.0,58.4854,58.6518,58.3389,58.5919,96700.0
2007-10-11 14:35:00,88.05,88.09,87.84,88.02,64200.0,58.6052,58.6318,58.4654,58.5852,64200.0
2007-10-11 14:40:00,88.05,88.19,87.96,88.09,37600.0,58.6052,58.6983,58.5453,58.6318,37600.0
2007-10-11 14:45:00,88.07,88.24,88.03,88.11,42600.0,58.6185,58.7316,58.5919,58.6451,42600.0
2007-10-11 14:50:00,88.14,88.14,87.9,87.91,31400.0,58.6651,58.6651,58.5053,58.512,31400.0
2007-10-11 14:55:00,87.93,87.99,87.82,87.96,31600.0,58.5253,58.5652,58.4521,58.5453,31600.0
2007-10-11 15:00:00,87.97,87.99,87.81,87.84,28800.0,58.5519,58.5652,58.4454,58.4654,28800.0
2007-10-11 15:05:00,87.78,87.78,87.52,87.59,23200.0,58.4255,58.4255,58.2524,58.299,23200.0
2007-10-11 15:10:00,87.59,87.71,87.48,87.54,47700.0,58.299,58.3789,58.2258,58.2657,47700.0
2007-10-11 15:15:00,87.54,87.65,87.4,87.48,31600.0,58.2657,58.3389,58.1725,58.2258,31600.0
2007-10-11 15:20:00,87.45,87.52,87.32,87.34,42800.0,58.2058,58.2524,58.1193,58.1326,42800.0
2007-10-11 15:25:00,87.32,87.49,87.28,87.34,35600.0,58.1193,58.2324,58.0927,58.1326,35600.0
2007-10-11 15:30:00,87.33,87.51,87.23,87.49,39200.0,58.1259,58.2457,58.0594,58.2324,39200.0
2007-10-11 15:35:00,87.48,87.6,87.41,87.54,19900.0,58.2258,58.3056,58.1792,58.2657,19900.0
2007-10-11 15:40:00,87.54,87.7,87.46,87.65,26400.0,58.2657,58.3722,58.2125,58.3389,26400.0
2007-10-11 15:45:00,87.66,87.75,87.6,87.65,23700.0,58.3456,58.4055,58.3056,58.3389,23700.0
2007-10-11 15:50:00,87.65,87.69,87.57,87.69,66000.0,58.3389,58.3656,58.2857,58.3656,66000.0
2007-10-11 15:55:00,87.69,87.75,87.67,87.72,69800.0,58.3656,58.4055,58.3522,58.3855,69800.0
2007-10-11 16:00:00,87.72,87.72,87.72,87.72,100.0,58.3855,58.3855,58.3855,58.3855,100.0
2007-10-11 16:05:00,87.72,87.72,87.72,87.72,0.0,58.3855,58.3855,58.3855,58.3855,0.0
2007-10-11 16:10:00,87.65,87.68,87.62,87.68,300.0,58.3389,58.3589,58.319,58.3589,300.0
2007-10-12 09:30:00,87.72,87.72,87.59,87.68,7600.0,58.3855,58.3855,58.299,58.3589,7600.0
2007-10-12 09:35:00,87.68,87.69,87.6,87.66,7600.0,58.3589,58.3656,58.3056,58.3456,7600.0
2007-10-12 09:40:00,87.69,87.83,87.69,87.8,11800.0,58.3656,58.4587,58.3656,58.4388,11800.0
2007-10-12 09:45:00,87.77,87.8,87.72,87.76,17300.0,58.4188,58.4388,58.3855,58.4121,17300.0
2007-10-12 09:50:00,87.77,87.81,87.67,87.71,7200.0,58.4188,58.4454,58.3522,58.3789,7200.0
2007-10-12 09:55:00,87.69,87.75,87.68,87.73,14600.0,58.3656,58.4055,58.3589,58.3922,14600.0
2007-10-12 10:00:00,87.7,87.75,87.6,87.74,20600.0,58.3722,58.4055,58.3056,58.3988,20600.0
2007-10-12 10:05:00,87.74,87.85,87.74,87.82,15600.0,58.3988,58.472,58.3988,58.4521,15600.0
2007-10-12 10:10:00,87.83,87.88,87.79,87.83,10800.0,58.4587,58.492,58.4321,58.4587,10800.0
2007-10-12 10:15:00,87.83,87.9,87.83,87.89,3200.0,58.4587,58.5053,58.4587,58.4987,3200.0
2007-10-12 10:20:00,87.86,87.89,87.86,87.89,3000.0,58.4787,58.4987,58.4787,58.4987,3000.0
2007-10-12 10:25:00,87.89,87.91,87.83,87.87,6800.0,58.4987,58.512,58.4587,58.4854,6800.0
2007-10-12 10:30:00,87.9,87.9,87.81,87.83,3400.0,58.5053,58.5053,58.4454,58.4587,3400.0
2007-10-12 10:35:00,87.81,87.83,87.77,87.81,2500.0,58.4454,58.4587,58.4188,58.4454,2500.0
2007-10-12 10:40:00,87.77,87.8,87.72,87.74,8700.0,58.4188,58.4388,58.3855,58.3988,8700.0
2007-10-12 10:45:00,87.73,87.77,87.73,87.77,9900.0,58.3922,58.4188,58.3922,58.4188,9900.0
2007-10-12 10:50:00,87.72,87.76,87.7,87.72,13200.0,58.3855,58.4121,58.3722,58.3855,13200.0
2007-10-12 10:55:00,87.73,87.79,87.71,87.79,8400.0,58.3922,58.4321,58.3789,58.4321,8400.0
2007-10-12 11:00:00,87.81,87.89,87.76,87.84,14900.0,58.4454,58.4987,58.4121,58.4654,14900.0
2007-10-12 11:05:00,87.86,87.9,87.84,87.87,4800.0,58.4787,58.5053,58.4654,58.4854,4800.0
2007-10-12 11:10:00,87.86,87.86,87.82,87.84,3100.0,58.4787,58.4787,58.4521,58.4654,3100.0
2007-10-12 11:15:00,87.83,87.85,87.8,87.83,2900.0,58.4587,58.472,58.4388,58.4587,2900.0
2007-10-12 11:20:00,87.84,87.94,87.83,87.94,5600.0,58.4654,58.5319,58.4587,58.5319,5600.0
2007-10-12 11:25:00,87.96,87.96,87.92,87.95,2200.0,58.5453,58.5453,58.5186,58.5386,2200.0
2007-10-12 11:30:00,87.97,87.98,87.92,87.92,2200.0,58.5519,58.5586,58.5186,58.5186,2200.0
2007-10-12 11:35:00,87.92,87.96,87.9,87.93,4100.0,58.5186,58.5453,58.5053,58.5253,4100.0
2007-10-12 11:40:00,87.93,87.95,87.87,87.89,2800.0,58.5253,58.5386,58.4854,58.4987,2800.0
2007-10-12 11:45:00,87.9,87.93,87.88,87.9,3300.0,58.5053,58.5253,58.492,58.5053,3300.0
2007-10-12 11:50:00,87.89,87.92,87.87,87.92,5800.0,58.4987,58.5186,58.4854,58.5186,5800.0
2007-10-12 11:55:00,87.92,87.94,87.82,87.83,6500.0,58.5186,58.5319,58.4521,58.4587,6500.0
2007-10-12 12:00:00,87.82,87.84,87.8,87.82,8200.0,58.4521,58.4654,58.4388,58.4521,8200.0
2007-10-12 12:05:00,87.82,87.85,87.79,87.79,5200.0,58.4521,58.472,58.4321,58.4321,5200.0
2007-10-12 12:10:00,87.8,87.89,87.77,87.87,7200.0,58.4388,58.4987,58.4188,58.4854,7200.0
2007-10-12 12:15:00,87.87,87.88,87.82,87.86,4800.0,58.4854,58.492,58.4521,58.4787,4800.0
2007-10-12 12:20:00,87.86,87.99,87.86,87.96,4400.0,58.4787,58.5652,58.4787,58.5453,4400.0
2007-10-12 12:25:00,87.94,87.96,87.92,87.92,3600.0,58.5319,58.5453,58.5186,58.5186,3600.0
2007-10-12 12:30:00,87.91,87.91,87.79,87.81,18200.0,58.512,58.512,58.4321,58.4454,18200.0
2007-10-12 12:35:00,87.8,87.83,87.79,87.81,6000.0,58.4388,58.4587,58.4321,58.4454,6000.0
2007-10-12 12:40:00,87.81,87.89,87.81,87.83,9000.0,58.4454,58.4987,58.4454,58.4587,9000.0
2007-10-12 12:45:00,87.83,87.87,87.83,87.87,5100.0,58.4587,58.4854,58.4587,58.4854,5100.0
2007-10-12 12:50:00,87.85,87.91,87.83,87.91,7900.0,58.472,58.512,58.4587,58.512,7900.0
2007-10-12 12:55:00,87.94,87.95,87.87,87.92,7900.0,58.5319,58.5386,58.4854,58.5186,7900.0
2007-10-12 13:00:00,87.9,87.92,87.85,87.85,7100.0,58.5053,58.5186,58.472,58.472,7100.0
2007-10-12 13:05:00,87.88,87.88,87.8,87.81,3800.0,58.492,58.492,58.4388,58.4454,3800.0
2007-10-12 13:10:00,87.8,87.8,87.73,87.77,4300.0,58.4388,58.4388,58.3922,58.4188,4300.0
2007-10-12 13:15:00,87.77,87.79,87.7,87.72,3600.0,58.4188,58.4321,58.3722,58.3855,3600.0
2007-10-12 13:20:00,87.73,87.76,87.71,87.71,85300.0,58.3922,58.4121,58.3789,58.3789,85300.0
2007-10-12 13:25:00,87.72,87.76,87.66,87.75,3300.0,58.3855,58.4121,58.3456,58.4055,3300.0
2007-10-12 13:30:00,87.75,87.78,87.73,87.75,5800.0,58.4055,58.4255,58.3922,58.4055,5800.0
2007-10-12 13:35:00,87.73,87.85,87.73,87.84,8200.0,58.3922,58.472,58.3922,58.4654,8200.0
2007-10-12 13:40:00,87.84,87.85,87.81,87.85,5800.0,58.4654,58.472,58.4454,58.472,5800.0
2007-10-12 13:45:00,87.89,87.92,87.84,87.87,4500.0,58.4987,58.5186,58.4654,58.4854,4500.0
2007-10-12 13:50:00,87.85,87.85,87.77,87.79,4700.0,58.472,58.472,58.4188,58.4321,4700.0
2007-10-12 13:55:00,87.81,87.84,87.76,87.78,4600.0,58.4454,58.4654,58.4121,58.4255,4600.0
2007-10-12 14:00:00,87.79,87.95,87.79,87.95,7100.0,58.4321,58.5386,58.4321,58.5386,7100.0
2007-10-12 14:05:00,87.91,87.95,87.83,87.83,5600.0,58.512,58.5386,58.4587,58.4587,5600.0
2007-10-12 14:10:00,87.79,87.87,87.79,87.81,8300.0,58.4321,58.4854,58.4321,58.4454,8300.0
2007-10-12 14:15:00,87.8,87.87,87.76,87.87,10500.0,58.4388,58.4854,58.4121,58.4854,10500.0
2007-10-12 14:20:00,87.87,87.87,87.78,87.83,11900.0,58.4854,58.4854,58.4255,58.4587,11900.0
2007-10-12 14:25:00,87.85,87.86,87.76,87.77,7000.0,58.472,58.4787,58.4121,58.4188,7000.0
2007-10-12 14:30:00,87.78,87.85,87.78,87.83,14800.0,58.4255,58.472,58.4255,58.4587,14800.0
2007-10-12 14:35:00,87.83,87.93,87.8,87.86,19100.0,58.4587,58.5253,58.4388,58.4787,19100.0
2007-10-12 14:40:00,87.87,87.88,87.8,87.84,19000.0,58.4854,58.492,58.4388,58.4654,19000.0
2007-10-12 14:45:00,87.85,87.85,87.79,87.81,7600.0,58.472,58.472,58.4321,58.4454,7600.0
2007-10-12 14:50:00,87.82,87.84,87.81,87.83,5500.0,58.4521,58.4654,58.4454,58.4587,5500.0
2007-10-12 14:55:00,87.81,87.81,87.76,87.77,2200.0,58.4454,58.4454,58.4121,58.4188,2200.0
2007-10-12 15:00:00,87.79,87.82,87.62,87.66,5400.0,58.4321,58.4521,58.319,58.3456,5400.0
2007-10-12 15:05:00,87.63,87.76,87.62,87.76,9300.0,58.3256,58.4121,58.319,58.4121,9300.0
2007-10-12 15:10:00,87.73,87.77,87.73,87.76,7200.0,58.3922,58.4188,58.3922,58.4121,7200.0
2007-10-12 15:15:00,87.76,87.77,87.65,87.65,11200.0,58.4121,58.4188,58.3389,58.3389,11200.0
2007-10-12 15:20:00,87.64,87.72,87.64,87.66,26900.0,58.3323,58.3855,58.3323,58.3456,26900.0
2007-10-12 15:25:00,87.67,87.67,87.59,87.63,38500.0,58.3522,58.3522,58.299,58.3256,38500.0
2007-10-12 15:30:00,87.61,87.72,87.6,87.68,15400.0,58.3123,58.3855,58.3056,58.3589,15400.0
2007-10-12 15:35:00,87.7,87.77,87.69,87.77,9300.0,58.3722,58.4188,58.3656,58.4188,9300.0
2007-10-12 15:40:00,87.8,87.8,87.75,87.76,5300.0,58.4388,58.4388,58.4055,58.4121,5300.0
2007-10-12 15:45:00,87.74,87.75,87.69,87.73,7300.0,58.3988,58.4055,58.3656,58.3922,7300.0
2007-10-12 15:50:00,87.71,87.77,87.71,87.76,7200.0,58.3789,58.4188,58.3789,58.4121,7200.0
2007-10-12 15:55:00,87.74,87.85,87.74,87.84,7900.0,58.3988,58.472,58.3988,58.4654,7900.0
2007-10-12 16:00:00,87.78,87.87,87.78,87.87,1400.0,58.4255,58.4854,58.4255,58.4854,1400.0
2007-10-12 16:05:00,87.87,87.87,87.87,87.87,0.0,58.4854,58.4854,58.4854,58.4854,0.0
2007-10-12 16:10:00,87.87,87.87,87.87,87.87,0.0,58.4854,58.4854,58.4854,58.4854,0.0
2007-10-15 09:30:00,88.05,88.12,87.95,87.99,32700.0,58.6052,58.6518,58.5386,58.5652,32700.0
2007-10-15 09:35:00,88.0,88.03,87.83,87.83,7200.0,58.5719,58.5919,58.4587,58.4587,7200.0
2007-10-15 09:40:00,87.86,87.9,87.85,87.85,1200.0,58.4787,58.5053,58.472,58.472,1200.0
2007-10-15 09:45:00,87.82,87.82,87.73,87.77,8500.0,58.4521,58.4521,58.3922,58.4188,8500.0
2007-10-15 09:50:00,87.77,87.78,87.72,87.73,5000.0,58.4188,58.4255,58.3855,58.3922,5000.0
2007-10-15 09:55:00,87.72,87.72,87.67,87.71,4400.0,58.3855,58.3855,58.3522,58.3789,4400.0
2007-10-15 10:00:00,87.64,87.66,87.61,87.65,3600.0,58.3323,58.3456,58.3123,58.3389,3600.0
2007-10-15 10:05:00,87.62,87.65,87.58,87.65,7900.0,58.319,58.3389,58.2923,58.3389,7900.0
2007-10-15 10:10:00,87.67,87.68,87.59,87.64,5300.0,58.3522,58.3589,58.299,58.3323,5300.0
2007-10-15 10:15:00,87.64,87.69,87.64,87.69,4000.0,58.3323,58.3656,58.3323,58.3656,4000.0
2007-10-15 10:20:00,87.7,87.74,87.7,87.71,3900.0,58.3722,58.3988,58.3722,58.3789,3900.0
2007-10-15 10:25:00,87.7,87.73,87.67,87.67,2300.0,58.3722,58.3922,58.3522,58.3522,2300.0
2007-10-15 10:30:00,87.68,87.74,87.65,87.72,3100.0,58.3589,58.3988,58.3389,58.3855,3100.0
2007-10-15 10:35:00,87.72,87.75,87.63,87.67,14400.0,58.3855,58.4055,58.3256,58.3522,14400.0
2007-10-15 10:40:00,87.66,87.7,87.54,87.55,10200.0,58.3456,58.3722,58.2657,58.2724,10200.0
2007-10-15 10:45:00,87.57,87.62,87.55,87.58,7200.0,58.2857,58.319,58.2724,58.2923,7200.0
2007-10-15 10:50:00,87.59,87.61,87.51,87.53,7800.0,58.299,58.3123,58.2457,58.2591,7800.0
2007-10-15 10:55:00,87.53,87.53,87.43,87.45,7600.0,58.2591,58.2591,58.1925,58.2058,7600.0
2007-10-15 11:00:00,87.45,87.45,87.35,87.35,4500.0,58.2058,58.2058,58.1393,58.1393,4500.0
2007-10-15 11:05:00,87.41,87.41,87.26,87.34,5700.0,58.1792,58.1792,58.0793,58.1326,5700.0
2007-10-15 11:10:00,87.35,87.4,87.3,87.4,5400.0,58.1393,58.1725,58.106,58.1725,5400.0
2007-10-15 11:15:00,87.42,87.42,87.33,87.33,9400.0,58.1858,58.1858,58.1259,58.1259,9400.0
2007-10-15 11:20:00,87.32,87.33,87.11,87.17,37700.0,58.1193,58.1259,57.9795,58.0194,37700.0
2007-10-15 11:25:00,87.16,87.21,87.11,87.2,21800.0,58.0128,58.0461,57.9795,58.0394,21800.0
2007-10-15 11:30:00,87.2,87.21,87.1,87.17,15700.0,58.0394,58.0461,57.9729,58.0194,15700.0
2007-10-15 11:35:00,87.16,87.27,87.14,87.27,9700.0,58.0128,58.086,57.9995,58.086,9700.0
2007-10-15 11:40:00,87.25,87.26,87.21,87.21,39100.0,58.0727,58.0793,58.0461,58.0461,39100.0
2007-10-15 11:45:00,87.23,87.23,87.16,87.16,5000.0,58.0594,58.0594,58.0128,58.0128,5000.0
2007-10-15 11:50:00,87.15,87.22,87.15,87.19,8300.0,58.0061,58.0527,58.0061,58.0328,8300.0
2007-10-15 11:55:00,87.22,87.29,87.22,87.29,2700.0,58.0527,58.0993,58.0527,58.0993,2700.0
2007-10-15 12:00:00,87.29,87.29,87.18,87.22,13600.0,58.0993,58.0993,58.0261,58.0527,13600.0
2007-10-15 12:05:00,87.26,87.29,87.23,87.26,2600.0,58.0793,58.0993,58.0594,58.0793,2600.0
2007-10-15 12:10:00,87.24,87.35,87.24,87.35,7300.0,58.066,58.1393,58.066,58.1393,7300.0
2007-10-15 12:15:00,87.36,87.36,87.26,87.27,4800.0,58.1459,58.1459,58.0793,58.086,4800.0
2007-10-15 12:20:00,87.28,87.29,87.24,87.25,4900.0,58.0927,58.0993,58.066,58.0727,4900.0
2007-10-15 12:25:00,87.26,87.29,87.17,87.18,7200.0,58.0793,58.0993,58.0194,58.0261,7200.0
2007-10-15 12:30:00,87.2,87.2,87.12,87.18,6700.0,58.0394,58.0394,57.9862,58.0261,6700.0
2007-10-15 12:35:00,87.19,87.25,87.19,87.23,5700.0,58.0328,58.0727,58.0328,58.0594,5700.0
2007-10-15 12:40:00,87.2,87.2,87.07,87.12,9600.0,58.0394,58.0394,57.9529,57.9862,9600.0
2007-10-15 12:45:00,87.13,87.13,86.99,86.99,18800.0,57.9928,57.9928,57.8996,57.8996,18800.0
2007-10-15 12:50:00,87.03,87.08,87.03,87.05,10300.0,57.9263,57.9595,57.9263,57.9396,10300.0
2007-10-15 12:55:00,87.05,87.08,87.0,87.04,7000.0,57.9396,57.9595,57.9063,57.9329,7000.0
2007-10-15 13:00:00,87.05,87.06,86.89,86.92,14600.0,57.9396,57.9462,57.8331,57.853,14600.0
2007-10-15 13:05:00,86.89,86.94,86.87,86.89,11300.0,57.8331,57.8664,57.8198,57.8331,11300.0
2007-10-15 13:10:00,86.9,86.96,86.87,86.9,9500.0,57.8397,57.8797,57.8198,57.8397,9500.0
2007-10-15 13:15:00,86.89,87.0,86.89,87.0,5200.0,57.8331,57.9063,57.8331,57.9063,5200.0
2007-10-15 13:20:00,86.99,87.04,86.97,86.97,24400.0,57.8996,57.9329,57.8863,57.8863,24400.0
2007-10-15 13:25:00,86.98,87.04,86.98,87.04,13100.0,57.893,57.9329,57.893,57.9329,13100.0
2007-10-15 13:30:00,87.06,87.07,87.02,87.03,7600.0,57.9462,57.9529,57.9196,57.9263,7600.0
2007-10-15 13:35:00,87.03,87.1,86.99,87.08,19200.0,57.9263,57.9729,57.8996,57.9595,19200.0
2007-10-15 13:40:00,87.08,87.08,86.96,86.97,10900.0,57.9595,57.9595,57.8797,57.8863,10900.0
2007-10-15 13:45:00,86.97,87.0,86.93,86.97,4300.0,57.8863,57.9063,57.8597,57.8863,4300.0
2007-10-15 13:50:00,86.95,87.05,86.95,86.98,10000.0,57.873,57.9396,57.873,57.893,10000.0
2007-10-15 13:55:00,86.97,87.06,86.95,87.06,17000.0,57.8863,57.9462,57.873,57.9462,17000.0
2007-10-15 14:00:00,87.02,87.02,86.95,86.98,5500.0,57.9196,57.9196,57.873,57.893,5500.0
2007-10-15 14:05:00,86.95,86.96,86.85,86.86,9700.0,57.873,57.8797,57.8065,57.8131,9700.0
2007-10-15 14:10:00,86.86,86.9,86.82,86.87,6100.0,57.8131,57.8397,57.7865,57.8198,6100.0
2007-10-15 14:15:00,86.88,86.99,86.87,86.94,7200.0,57.8264,57.8996,57.8198,57.8664,7200.0
2007-10-15 14:20:00,86.89,86.91,86.84,86.87,9300.0,57.8331,57.8464,57.7998,57.8198,9300.0
2007-10-15 14:25:00,86.88,86.98,86.85,86.97,6300.0,57.8264,57.893,57.8065,57.8863,6300.0
2007-10-15 14:30:00,86.98,87.0,86.91,86.93,11100.0,57.893,57.9063,57.8464,57.8597,11100.0
2007-10-15 14:35:00,86.96,87.04,86.94,87.03,22000.0,57.8797,57.9329,57.8664,57.9263,22000.0
2007-10-15 14:40:00,87.03,87.06,87.02,87.04,16100.0,57.9263,57.9462,57.9196,57.9329,16100.0
2007-10-15 14:45:00,87.02,87.04,86.95,86.96,6600.0,57.9196,57.9329,57.873,57.8797,6600.0
2007-10-15 14:50:00,86.98,87.02,86.93,86.94,8600.0,57.893,57.9196,57.8597,57.8664,8600.0
2007-10-15 14:55:00,86.95,86.98,86.9,86.98,5400.0,57.873,57.893,57.8397,57.893,5400.0
2007-10-15 15:00:00,86.98,87.19,86.95,87.11,28700.0,57.893,58.0328,57.873,57.9795,28700.0
2007-10-15 15:05:00,87.12,87.13,87.02,87.04,7300.0,57.9862,57.9928,57.9196,57.9329,7300.0
2007-10-15 15:10:00,87.04,87.05,86.88,86.9,17700.0,57.9329,57.9396,57.8264,57.8397,17700.0
2007-10-15 15:15:00,86.91,86.98,86.85,86.96,10000.0,57.8464,57.893,57.8065,57.8797,10000.0
2007-10-15 15:20:00,86.95,87.01,86.78,86.79,27600.0,57.873,57.9129,57.7599,57.7665,27600.0
2007-10-15 15:25:00,86.78,86.84,86.7,86.84,18100.0,57.7599,57.7998,57.7066,57.7998,18100.0
2007-10-15 15:30:00,86.85,86.89,86.8,86.86,10200.0,57.8065,57.8331,57.7732,57.8131,10200.0
2007-10-15 15:35:00,86.82,86.95,86.78,86.93,32500.0,57.7865,57.873,57.7599,57.8597,32500.0
2007-10-15 15:40:00,86.91,87.11,86.85,87.07,20200.0,57.8464,57.9795,57.8065,57.9529,20200.0
2007-10-15 15:45:00,87.11,87.23,87.1,87.16,19600.0,57.9795,58.0594,57.9729,58.0128,19600.0
2007-10-15 15:50:00,87.16,87.17,87.06,87.12,18500.0,58.0128,58.0194,57.9462,57.9862,18500.0
2007-10-15 15:55:00,87.1,87.2,87.1,87.19,13600.0,57.9729,58.0394,57.9729,58.0328,13600.0
2007-10-15 16:00:00,87.19,87.26,87.19,87.19,300.0,58.0328,58.0793,58.0328,58.0328,300.0
2007-10-15 16:05:00,87.19,87.19,87.19,87.19,0.0,58.0328,58.0328,58.0328,58.0328,0.0
2007-10-15 16:10:00,87.19,87.19,87.19,87.19,0.0,58.0328,58.0328,58.0328,58.0328,0.0
2007-10-16 09:30:00,87.01,87.01,86.85,86.9,6700.0,57.9129,57.9129,57.8065,57.8397,6700.0
2007-10-16 09:35:00,86.88,86.88,86.7,86.7,5600.0,57.8264,57.8264,57.7066,57.7066,5600.0
2007-10-16 09:40:00,86.71,88.18,86.63,86.71,70100.0,57.7133,58.6917,57.66,57.7133,70100.0
2007-10-16 09:45:00,86.71,86.71,86.65,86.68,4300.0,57.7133,57.7133,57.6733,57.6933,4300.0
2007-10-16 09:50:00,86.65,86.7,86.64,86.67,4200.0,57.6733,57.7066,57.6667,57.6866,4200.0
2007-10-16 09:55:00,86.65,86.76,86.65,86.72,5400.0,57.6733,57.7466,57.6733,57.7199,5400.0
2007-10-16 10:00:00,86.71,86.71,86.62,86.7,7200.0,57.7133,57.7133,57.6534,57.7066,7200.0
2007-10-16 10:05:00,86.68,86.78,86.66,86.75,12000.0,57.6933,57.7599,57.68,57.7399,12000.0
2007-10-16 10:10:00,86.74,86.76,86.53,86.53,46300.0,57.7332,57.7466,57.5935,57.5935,46300.0
2007-10-16 10:15:00,86.53,86.53,86.35,86.45,19900.0,57.5935,57.5935,57.4737,57.5402,19900.0
2007-10-16 10:20:00,86.43,86.5,86.39,86.46,16000.0,57.5269,57.5735,57.5003,57.5469,16000.0
2007-10-16 10:25:00,86.44,86.46,86.34,86.46,11800.0,57.5336,57.5469,57.467,57.5469,11800.0
2007-10-16 10:30:00,86.45,86.5,86.43,86.5,21500.0,57.5402,57.5735,57.5269,57.5735,21500.0
2007-10-16 10:35:00,86.51,86.51,86.4,86.41,8000.0,57.5802,57.5802,57.5069,57.5136,8000.0
2007-10-16 10:40:00,86.4,86.46,86.34,86.38,12000.0,57.5069,57.5469,57.467,57.4936,12000.0
2007-10-16 10:45:00,86.39,86.56,86.39,86.55,27200.0,57.5003,57.6134,57.5003,57.6068,27200.0
2007-10-16 10:50:00,86.54,86.54,86.44,86.51,13100.0,57.6001,57.6001,57.5336,57.5802,13100.0
2007-10-16 10:55:00,86.53,86.64,86.52,86.62,7100.0,57.5935,57.6667,57.5868,57.6534,7100.0
2007-10-16 11:00:00,86.6,86.68,86.58,86.68,12100.0,57.6401,57.6933,57.6267,57.6933,12100.0
2007-10-16 11:05:00,86.65,86.67,86.58,86.61,6700.0,57.6733,57.6866,57.6267,57.6467,6700.0
2007-10-16 11:10:00,86.6,86.61,86.57,86.57,2000.0,57.6401,57.6467,57.6201,57.6201,2000.0
2007-10-16 11:15:00,86.59,86.6,86.52,86.55,9500.0,57.6334,57.6401,57.5868,57.6068,9500.0
2007-10-16 11:20:00,86.56,86.65,86.56,86.61,8000.0,57.6134,57.6733,57.6134,57.6467,8000.0
2007-10-16 11:25:00,86.62,86.66,86.57,86.65,26700.0,57.6534,57.68,57.6201,57.6733,26700.0
2007-10-16 11:30:00,86.68,86.78,86.68,86.76,9700.0,57.6933,57.7599,57.6933,57.7466,9700.0
2007-10-16 11:35:00,86.74,86.81,86.72,86.8,9900.0,57.7332,57.7798,57.7199,57.7732,9900.0
2007-10-16 11:40:00,86.77,86.77,86.7,86.75,8400.0,57.7532,57.7532,57.7066,57.7399,8400.0
2007-10-16 11:45:00,86.76,86.76,86.65,86.66,6600.0,57.7466,57.7466,57.6733,57.68,6600.0
2007-10-16 11:50:00,86.65,86.68,86.64,86.65,3700.0,57.6733,57.6933,57.6667,57.6733,3700.0
2007-10-16 11:55:00,86.65,86.67,86.56,86.57,6500.0,57.6733,57.6866,57.6134,57.6201,6500.0
2007-10-16 12:00:00,86.56,86.64,86.41,86.63,414200.0,57.6134,57.6667,57.5136,57.66,414200.0
2007-10-16 12:05:00,86.64,86.66,86.61,86.66,5200.0,57.6667,57.68,57.6467,57.68,5200.0
2007-10-16 12:10:00,86.65,86.65,86.52,86.56,15400.0,57.6733,57.6733,57.5868,57.6134,15400.0
2007-10-16 12:15:00,86.54,86.6,86.54,86.59,5400.0,57.6001,57.6401,57.6001,57.6334,5400.0
2007-10-16 12:20:00,86.58,86.59,86.5,86.59,7400.0,57.6267,57.6334,57.5735,57.6334,7400.0
2007-10-16 12:25:00,86.58,86.63,86.57,86.63,5600.0,57.6267,57.66,57.6201,57.66,5600.0
2007-10-16 12:30:00,86.64,86.66,86.57,86.64,6500.0,57.6667,57.68,57.6201,57.6667,6500.0
2007-10-16 12:35:00,86.65,86.65,86.57,86.6,3000.0,57.6733,57.6733,57.6201,57.6401,3000.0
2007-10-16 12:40:00,86.58,86.66,86.58,86.63,4500.0,57.6267,57.68,57.6267,57.66,4500.0
2007-10-16 12:45:00,86.63,86.7,86.63,86.7,7300.0,57.66,57.7066,57.66,57.7066,7300.0
2007-10-16 12:50:00,86.7,86.73,86.69,86.7,6900.0,57.7066,57.7266,57.7,57.7066,6900.0
2007-10-16 12:55:00,86.71,86.72,86.7,86.7,15100.0,57.7133,57.7199,57.7066,57.7066,15100.0
2007-10-16 13:00:00,86.69,86.69,86.55,86.57,5400.0,57.7,57.7,57.6068,57.6201,5400.0
2007-10-16 13:05:00,86.57,86.58,86.47,86.51,8700.0,57.6201,57.6267,57.5535,57.5802,8700.0
2007-10-16 13:10:00,86.53,86.53,86.42,86.45,3500.0,57.5935,57.5935,57.5203,57.5402,3500.0
2007-10-16 13:15:00,86.48,86.53,86.43,86.53,5400.0,57.5602,57.5935,57.5269,57.5935,5400.0
2007-10-16 13:20:00,86.51,86.54,86.48,86.53,5300.0,57.5802,57.6001,57.5602,57.5935,5300.0
2007-10-16 13:25:00,86.52,86.6,86.52,86.53,8800.0,57.5868,57.6401,57.5868,57.5935,8800.0
2007-10-16 13:30:00,86.48,86.54,86.44,86.54,7000.0,57.5602,57.6001,57.5336,57.6001,7000.0
2007-10-16 13:35:00,86.54,86.62,86.54,86.57,5100.0,57.6001,57.6534,57.6001,57.6201,5100.0
2007-10-16 13:40:00,86.57,86.61,86.52,86.61,6900.0,57.6201,57.6467,57.5868,57.6467,6900.0
2007-10-16 13:45:00,86.62,86.65,86.46,86.54,15900.0,57.6534,57.6733,57.5469,57.6001,15900.0
2007-10-16 13:50:00,86.54,86.54,86.45,86.53,7700.0,57.6001,57.6001,57.5402,57.5935,7700.0
2007-10-16 13:55:00,86.51,86.58,86.5,86.56,7000.0,57.5802,57.6267,57.5735,57.6134,7000.0
2007-10-16 14:00:00,86.56,86.61,86.46,86.6,13200.0,57.6134,57.6467,57.5469,57.6401,13200.0
2007-10-16 14:05:00,86.6,86.62,86.54,86.55,8300.0,57.6401,57.6534,57.6001,57.6068,8300.0
2007-10-16 14:10:00,86.53,86.63,86.52,86.6,9700.0,57.5935,57.66,57.5868,57.6401,9700.0
2007-10-16 14:15:00,86.6,86.65,86.51,86.52,9600.0,57.6401,57.6733,57.5802,57.5868,9600.0
2007-10-16 14:20:00,86.52,86.55,86.49,86.51,19700.0,57.5868,57.6068,57.5668,57.5802,19700.0
2007-10-16 14:25:00,86.51,86.58,86.46,86.47,11400.0,57.5802,57.6267,57.5469,57.5535,11400.0
2007-10-16 14:30:00,86.47,86.47,86.38,86.42,28200.0,57.5535,57.5535,57.4936,57.5203,28200.0
2007-10-16 14:35:00,86.42,86.47,86.33,86.4,19900.0,57.5203,57.5535,57.4603,57.5069,19900.0
2007-10-16 14:40:00,86.4,86.49,86.38,86.43,9400.0,57.5069,57.5668,57.4936,57.5269,9400.0
2007-10-16 14:45:00,86.43,86.55,86.43,86.51,7200.0,57.5269,57.6068,57.5269,57.5802,7200.0
2007-10-16 14:50:00,86.51,86.56,86.45,86.47,7800.0,57.5802,57.6134,57.5402,57.5535,7800.0
2007-10-16 14:55:00,86.47,86.5,86.42,86.45,16800.0,57.5535,57.5735,57.5203,57.5402,16800.0
2007-10-16 15:00:00,86.45,86.5,86.42,86.42,14200.0,57.5402,57.5735,57.5203,57.5203,14200.0
2007-10-16 15:05:00,86.4,86.4,86.25,86.33,17600.0,57.5069,57.5069,57.4071,57.4603,17600.0
2007-10-16 15:10:00,86.34,86.38,86.28,86.37,21600.0,57.467,57.4936,57.4271,57.487,21600.0
2007-10-16 15:15:00,86.38,86.42,86.25,86.37,19000.0,57.4936,57.5203,57.4071,57.487,19000.0
2007-10-16 15:20:00,86.39,86.4,86.32,86.4,21500.0,57.5003,57.5069,57.4537,57.5069,21500.0
2007-10-16 15:25:00,86.41,86.42,86.33,86.33,12900.0,57.5136,57.5203,57.4603,57.4603,12900.0
2007-10-16 15:30:00,86.32,86.37,86.26,86.34,40300.0,57.4537,57.487,57.4138,57.467,40300.0
2007-10-16 15:35:00,86.37,86.57,86.33,86.47,56300.0,57.487,57.6201,57.4603,57.5535,56300.0
2007-10-16 15:40:00,86.48,86.51,86.41,86.49,11600.0,57.5602,57.5802,57.5136,57.5668,11600.0
2007-10-16 15:45:00,86.5,86.5,86.36,86.36,30600.0,57.5735,57.5735,57.4803,57.4803,30600.0
2007-10-16 15:50:00,86.36,86.46,86.35,86.42,41800.0,57.4803,57.5469,57.4737,57.5203,41800.0
2007-10-16 15:55:00,86.41,86.43,86.36,86.38,62200.0,57.5136,57.5269,57.4803,57.4936,62200.0
2007-10-16 16:00:00,86.38,86.4,86.38,86.4,4500.0,57.4936,57.5069,57.4936,57.5069,4500.0
2007-10-16 16:05:00,86.37,86.38,86.36,86.38,7200.0,57.487,57.4936,57.4803,57.4936,7200.0
2007-10-16 16:10:00,86.33,86.33,86.32,86.32,15200.0,57.4603,57.4603,57.4537,57.4537,15200.0
2007-10-17 09:30:00,87.0,87.07,86.9,86.93,24000.0,57.9063,57.9529,57.8397,57.8597,24000.0
2007-10-17 09:35:00,86.97,86.97,86.84,86.89,4100.0,57.8863,57.8863,57.7998,57.8331,4100.0
2007-10-17 09:40:00,86.89,86.91,86.78,86.78,6100.0,57.8331,57.8464,57.7599,57.7599,6100.0
2007-10-17 09:45:00,86.78,86.8,86.67,86.79,11300.0,57.7599,57.7732,57.6866,57.7665,11300.0
2007-10-17 09:50:00,86.76,86.77,86.71,86.71,4400.0,57.7466,57.7532,57.7133,57.7133,4400.0
2007-10-17 09:55:00,86.74,86.82,86.68,86.75,4700.0,57.7332,57.7865,57.6933,57.7399,4700.0
2007-10-17 10:00:00,86.74,86.74,86.66,86.68,8300.0,57.7332,57.7332,57.68,57.6933,8300.0
2007-10-17 10:05:00,86.71,86.78,86.65,86.76,5900.0,57.7133,57.7599,57.6733,57.7466,5900.0
2007-10-17 10:10:00,86.75,86.76,86.7,86.71,3400.0,57.7399,57.7466,57.7066,57.7133,3400.0
2007-10-17 10:15:00,86.73,86.73,86.66,86.71,22100.0,57.7266,57.7266,57.68,57.7133,22100.0
2007-10-17 10:20:00,86.72,86.83,86.68,86.76,8100.0,57.7199,57.7931,57.6933,57.7466,8100.0
2007-10-17 10:25:00,86.75,86.75,86.65,86.68,11900.0,57.7399,57.7399,57.6733,57.6933,11900.0
2007-10-17 10:30:00,86.69,86.77,86.69,86.75,11900.0,57.7,57.7532,57.7,57.7399,11900.0
2007-10-17 10:35:00,86.74,86.77,86.53,86.55,11600.0,57.7332,57.7532,57.5935,57.6068,11600.0
2007-10-17 10:40:00,86.54,86.59,86.51,86.57,10600.0,57.6001,57.6334,57.5802,57.6201,10600.0
2007-10-17 10:45:00,86.56,86.58,86.52,86.56,11200.0,57.6134,57.6267,57.5868,57.6134,11200.0
2007-10-17 10:50:00,86.54,86.6,86.54,86.55,4700.0,57.6001,57.6401,57.6001,57.6068,4700.0
2007-10-17 10:55:00,86.55,86.56,86.48,86.49,8900.0,57.6068,57.6134,57.5602,57.5668,8900.0
2007-10-17 11:00:00,86.48,86.48,86.38,86.41,27100.0,57.5602,57.5602,57.4936,57.5136,27100.0
2007-10-17 11:05:00,86.41,86.44,86.37,86.37,12200.0,57.5136,57.5336,57.487,57.487,12200.0
2007-10-17 11:10:00,86.38,86.5,86.37,86.47,24000.0,57.4936,57.5735,57.487,57.5535,24000.0
2007-10-17 11:15:00,86.47,86.53,86.46,86.52,2300.0,57.5535,57.5935,57.5469,57.5868,2300.0
2007-10-17 11:20:00,86.51,86.51,86.42,86.49,8600.0,57.5802,57.5802,57.5203,57.5668,8600.0
2007-10-17 11:25:00,86.46,86.49,86.41,86.49,8300.0,57.5469,57.5668,57.5136,57.5668,8300.0
2007-10-17 11:30:00,86.5,86.58,86.47,86.57,6300.0,57.5735,57.6267,57.5535,57.6201,6300.0
2007-10-17 11:35:00,86.57,86.59,86.5,86.53,11200.0,57.6201,57.6334,57.5735,57.5935,11200.0
2007-10-17 11:40:00,86.53,86.6,86.52,86.55,7500.0,57.5935,57.6401,57.5868,57.6068,7500.0
2007-10-17 11:45:00,86.55,86.55,86.52,86.54,3800.0,57.6068,57.6068,57.5868,57.6001,3800.0
2007-10-17 11:50:00,86.54,86.63,86.54,86.59,29200.0,57.6001,57.66,57.6001,57.6334,29200.0
2007-10-17 11:55:00,86.59,86.59,86.54,86.54,3600.0,57.6334,57.6334,57.6001,57.6001,3600.0
2007-10-17 12:00:00,86.56,86.57,86.54,86.56,6800.0,57.6134,57.6201,57.6001,57.6134,6800.0
2007-10-17 12:05:00,86.55,86.57,86.54,86.57,4000.0,57.6068,57.6201,57.6001,57.6201,4000.0
2007-10-17 12:10:00,86.57,86.57,86.48,86.48,9000.0,57.6201,57.6201,57.5602,57.5602,9000.0
2007-10-17 12:15:00,86.51,86.52,86.46,86.48,4200.0,57.5802,57.5868,57.5469,57.5602,4200.0
2007-10-17 12:20:00,86.49,86.49,86.38,86.38,10900.0,57.5668,57.5668,57.4936,57.4936,10900.0
2007-10-17 12:25:00,86.39,86.39,86.19,86.22,16500.0,57.5003,57.5003,57.3672,57.3871,16500.0
2007-10-17 12:30:00,86.23,86.29,86.15,86.19,16700.0,57.3938,57.4337,57.3405,57.3672,16700.0
2007-10-17 12:35:00,86.24,86.24,86.15,86.17,5100.0,57.4004,57.4004,57.3405,57.3539,5100.0
2007-10-17 12:40:00,86.18,86.26,86.18,86.23,8800.0,57.3605,57.4138,57.3605,57.3938,8800.0
2007-10-17 12:45:00,86.23,86.27,86.17,86.27,8000.0,57.3938,57.4204,57.3539,57.4204,8000.0
2007-10-17 12:50:00,86.27,86.3,86.21,86.21,3300.0,57.4204,57.4404,57.3805,57.3805,3300.0
2007-10-17 12:55:00,86.2,86.2,85.99,86.01,28000.0,57.3738,57.3738,57.234,57.2474,28000.0
2007-10-17 13:00:00,86.02,86.06,85.98,86.04,10300.0,57.254,57.2806,57.2274,57.2673,10300.0
2007-10-17 13:05:00,86.03,86.08,85.79,85.82,49300.0,57.2607,57.294,57.1009,57.1209,49300.0
2007-10-17 13:10:00,85.82,85.86,85.69,85.86,28900.0,57.1209,57.1475,57.0344,57.1475,28900.0
2007-10-17 13:15:00,85.87,85.93,85.83,85.91,18600.0,57.1542,57.1941,57.1276,57.1808,18600.0
2007-10-17 13:20:00,85.87,85.88,85.81,85.86,10500.0,57.1542,57.1608,57.1142,57.1475,10500.0
2007-10-17 13:25:00,85.87,85.88,85.71,85.77,16500.0,57.1542,57.1608,57.0477,57.0876,16500.0
2007-10-17 13:30:00,85.8,85.89,85.79,85.87,11500.0,57.1076,57.1675,57.1009,57.1542,11500.0
2007-10-17 13:35:00,85.89,86.01,85.85,85.92,17800.0,57.1675,57.2474,57.1409,57.1875,17800.0
2007-10-17 13:40:00,85.92,85.94,85.8,85.86,10400.0,57.1875,57.2008,57.1076,57.1475,10400.0
2007-10-17 13:45:00,85.88,85.89,85.71,85.71,14000.0,57.1608,57.1675,57.0477,57.0477,14000.0
2007-10-17 13:50:00,85.73,85.77,85.47,85.58,29300.0,57.061,57.0876,56.8879,56.9612,29300.0
2007-10-17 13:55:00,85.58,85.65,85.51,85.6,36800.0,56.9612,57.0077,56.9146,56.9745,36800.0
2007-10-17 14:00:00,85.6,85.64,85.5,85.56,64200.0,56.9745,57.0011,56.9079,56.9478,64200.0
2007-10-17 14:05:00,85.55,85.74,85.52,85.73,18800.0,56.9412,57.0677,56.9212,57.061,18800.0
2007-10-17 14:10:00,85.75,85.75,85.61,85.7,43800.0,57.0743,57.0743,56.9811,57.041,43800.0
2007-10-17 14:15:00,85.7,85.74,85.58,85.73,15200.0,57.041,57.0677,56.9612,57.061,15200.0
2007-10-17 14:20:00,85.74,85.74,85.63,85.67,30200.0,57.0677,57.0677,56.9944,57.0211,30200.0
2007-10-17 14:25:00,85.67,85.72,85.61,85.71,6200.0,57.0211,57.0543,56.9811,57.0477,6200.0
2007-10-17 14:30:00,85.73,85.73,85.54,85.6,12100.0,57.061,57.061,56.9345,56.9745,12100.0
2007-10-17 14:35:00,85.6,85.68,85.55,85.62,12700.0,56.9745,57.0277,56.9412,56.9878,12700.0
2007-10-17 14:40:00,85.63,85.83,85.63,85.83,11000.0,56.9944,57.1276,56.9944,57.1276,11000.0
2007-10-17 14:45:00,85.8,85.87,85.72,85.75,10700.0,57.1076,57.1542,57.0543,57.0743,10700.0
2007-10-17 14:50:00,85.76,85.8,85.64,85.73,22400.0,57.081,57.1076,57.0011,57.061,22400.0
2007-10-17 14:55:00,85.72,85.89,85.69,85.83,12600.0,57.0543,57.1675,57.0344,57.1276,12600.0
2007-10-17 15:00:00,85.86,86.03,85.84,85.88,17300.0,57.1475,57.2607,57.1342,57.1608,17300.0
2007-10-17 15:05:00,85.88,86.13,85.88,86.03,23300.0,57.1608,57.3272,57.1608,57.2607,23300.0
2007-10-17 15:10:00,86.03,86.08,85.94,86.08,15400.0,57.2607,57.294,57.2008,57.294,15400.0
2007-10-17 15:15:00,86.09,86.23,86.07,86.09,35900.0,57.3006,57.3938,57.2873,57.3006,35900.0
2007-10-17 15:20:00,86.08,86.16,86.03,86.06,16300.0,57.294,57.3472,57.2607,57.2806,16300.0
2007-10-17 15:25:00,86.01,86.08,86.0,86.05,13100.0,57.2474,57.294,57.2407,57.274,13100.0
2007-10-17 15:30:00,86.04,86.1,85.89,85.94,27000.0,57.2673,57.3073,57.1675,57.2008,27000.0
2007-10-17 15:35:00,85.94,86.03,85.83,85.83,17800.0,57.2008,57.2607,57.1276,57.1276,17800.0
2007-10-17 15:40:00,85.84,86.14,85.84,86.1,135900.0,57.1342,57.3339,57.1342,57.3073,135900.0
2007-10-17 15:45:00,86.1,86.22,86.09,86.18,70100.0,57.3073,57.3871,57.3006,57.3605,70100.0
2007-10-17 15:50:00,86.17,86.22,86.12,86.21,19200.0,57.3539,57.3871,57.3206,57.3805,19200.0
2007-10-17 15:55:00,86.22,86.39,86.22,86.39,148000.0,57.3871,57.5003,57.3871,57.5003,148000.0
2007-10-17 16:00:00,86.37,86.46,86.37,86.42,1300.0,57.487,57.5469,57.487,57.5203,1300.0
2007-10-17 16:05:00,86.42,86.47,86.42,86.47,200.0,57.5203,57.5535,57.5203,57.5535,200.0
2007-10-17 16:10:00,86.47,86.47,86.47,86.47,0.0,57.5535,57.5535,57.5535,57.5535,0.0
2007-10-18 09:30:00,85.97,85.97,85.87,85.93,36000.0,57.2207,57.2207,57.1542,57.1941,36000.0
2007-10-18 09:35:00,85.91,85.94,85.88,85.89,5500.0,57.1808,57.2008,57.1608,57.1675,5500.0
2007-10-18 09:40:00,85.92,85.93,85.82,85.88,5600.0,57.1875,57.1941,57.1209,57.1608,5600.0
2007-10-18 09:45:00,85.87,85.88,85.78,85.79,11100.0,57.1542,57.1608,57.0943,57.1009,11100.0
2007-10-18 09:50:00,85.81,85.84,85.76,85.79,9600.0,57.1142,57.1342,57.081,57.1009,9600.0
2007-10-18 09:55:00,85.83,85.91,85.83,85.87,6800.0,57.1276,57.1808,57.1276,57.1542,6800.0
2007-10-18 10:00:00,85.85,85.85,85.68,85.69,18200.0,57.1409,57.1409,57.0277,57.0344,18200.0
2007-10-18 10:05:00,85.68,85.82,85.68,85.81,16100.0,57.0277,57.1209,57.0277,57.1142,16100.0
2007-10-18 10:10:00,85.82,85.88,85.79,85.81,14900.0,57.1209,57.1608,57.1009,57.1142,14900.0
2007-10-18 10:15:00,85.83,85.91,85.82,85.91,9400.0,57.1276,57.1808,57.1209,57.1808,9400.0
2007-10-18 10:20:00,85.92,85.97,85.9,85.92,12300.0,57.1875,57.2207,57.1741,57.1875,12300.0
2007-10-18 10:25:00,85.89,86.09,85.89,86.09,8800.0,57.1675,57.3006,57.1675,57.3006,8800.0
2007-10-18 10:30:00,86.05,86.05,85.98,85.98,7800.0,57.274,57.274,57.2274,57.2274,7800.0
2007-10-18 10:35:00,86.0,86.04,85.93,85.96,8800.0,57.2407,57.2673,57.1941,57.2141,8800.0
2007-10-18 10:40:00,85.95,86.01,85.88,85.89,6900.0,57.2074,57.2474,57.1608,57.1675,6900.0
2007-10-18 10:45:00,85.9,85.94,85.87,85.89,5400.0,57.1741,57.2008,57.1542,57.1675,5400.0
2007-10-18 10:50:00,85.9,85.95,85.87,85.93,6800.0,57.1741,57.2074,57.1542,57.1941,6800.0
2007-10-18 10:55:00,85.93,85.95,85.91,85.94,6600.0,57.1941,57.2074,57.1808,57.2008,6600.0
2007-10-18 11:00:00,85.93,86.03,85.89,85.94,9000.0,57.1941,57.2607,57.1675,57.2008,9000.0
2007-10-18 11:05:00,85.95,86.05,85.94,85.96,7500.0,57.2074,57.274,57.2008,57.2141,7500.0
2007-10-18 11:10:00,85.9,85.93,85.81,85.81,7000.0,57.1741,57.1941,57.1142,57.1142,7000.0
2007-10-18 11:15:00,85.84,85.84,85.77,85.81,4600.0,57.1342,57.1342,57.0876,57.1142,4600.0
2007-10-18 11:20:00,85.78,85.86,85.73,85.82,34000.0,57.0943,57.1475,57.061,57.1209,34000.0
2007-10-18 11:25:00,85.78,85.84,85.74,85.83,15000.0,57.0943,57.1342,57.0677,57.1276,15000.0
2007-10-18 11:30:00,85.83,85.89,85.83,85.86,5100.0,57.1276,57.1675,57.1276,57.1475,5100.0
2007-10-18 11:35:00,85.87,85.93,85.84,85.9,6000.0,57.1542,57.1941,57.1342,57.1741,6000.0
2007-10-18 11:40:00,85.92,85.95,85.78,85.81,20700.0,57.1875,57.2074,57.0943,57.1142,20700.0
2007-10-18 11:45:00,85.8,85.83,85.78,85.82,4700.0,57.1076,57.1276,57.0943,57.1209,4700.0
2007-10-18 11:50:00,85.81,85.87,85.79,85.84,8400.0,57.1142,57.1542,57.1009,57.1342,8400.0
2007-10-18 11:55:00,85.83,85.88,85.82,85.88,8900.0,57.1276,57.1608,57.1209,57.1608,8900.0
2007-10-18 12:00:00,85.87,85.91,85.78,85.78,16600.0,57.1542,57.1808,57.0943,57.0943,16600.0
2007-10-18 12:05:00,85.77,85.82,85.74,85.76,10000.0,57.0876,57.1209,57.0677,57.081,10000.0
2007-10-18 12:10:00,85.75,85.81,85.75,85.79,19900.0,57.0743,57.1142,57.0743,57.1009,19900.0
2007-10-18 12:15:00,85.74,85.79,85.71,85.77,16300.0,57.0677,57.1009,57.0477,57.0876,16300.0
2007-10-18 12:20:00,85.74,85.85,85.74,85.82,11500.0,57.0677,57.1409,57.0677,57.1209,11500.0
2007-10-18 12:25:00,85.82,85.85,85.79,85.79,10700.0,57.1209,57.1409,57.1009,57.1009,10700.0
2007-10-18 12:30:00,85.82,85.84,85.79,85.83,3800.0,57.1209,57.1342,57.1009,57.1276,3800.0
2007-10-18 12:35:00,85.81,85.89,85.8,85.82,6800.0,57.1142,57.1675,57.1076,57.1209,6800.0
2007-10-18 12:40:00,85.81,85.87,85.8,85.82,13400.0,57.1142,57.1542,57.1076,57.1209,13400.0
2007-10-18 12:45:00,85.83,85.88,85.83,85.87,14200.0,57.1276,57.1608,57.1276,57.1542,14200.0
2007-10-18 12:50:00,85.88,85.96,85.86,85.86,7400.0,57.1608,57.2141,57.1475,57.1475,7400.0
2007-10-18 12:55:00,85.85,85.85,85.8,85.81,6600.0,57.1409,57.1409,57.1076,57.1142,6600.0
2007-10-18 13:00:00,85.81,85.81,85.75,85.75,3100.0,57.1142,57.1142,57.0743,57.0743,3100.0
2007-10-18 13:05:00,85.75,85.78,85.75,85.75,10100.0,57.0743,57.0943,57.0743,57.0743,10100.0
2007-10-18 13:10:00,85.76,85.77,85.69,85.73,20200.0,57.081,57.0876,57.0344,57.061,20200.0
2007-10-18 13:15:00,85.73,85.88,85.7,85.86,30300.0,57.061,57.1608,57.041,57.1475,30300.0
2007-10-18 13:20:00,85.86,85.88,85.84,85.85,7800.0,57.1475,57.1608,57.1342,57.1409,7800.0
2007-10-18 13:25:00,85.84,85.88,85.82,85.87,14100.0,57.1342,57.1608,57.1209,57.1542,14100.0
2007-10-18 13:30:00,85.86,86.05,85.86,86.04,27900.0,57.1475,57.274,57.1475,57.2673,27900.0
2007-10-18 13:35:00,86.04,86.06,86.0,86.0,38300.0,57.2673,57.2806,57.2407,57.2407,38300.0
2007-10-18 13:40:00,86.0,86.03,85.96,85.98,11700.0,57.2407,57.2607,57.2141,57.2274,11700.0
2007-10-18 13:45:00,85.98,85.99,85.93,85.97,15000.0,57.2274,57.234,57.1941,57.2207,15000.0
2007-10-18 13:50:00,85.97,86.03,85.96,86.02,43000.0,57.2207,57.2607,57.2141,57.254,43000.0
2007-10-18 13:55:00,86.03,86.12,86.02,86.11,11500.0,57.2607,57.3206,57.254,57.3139,11500.0
2007-10-18 14:00:00,86.1,86.2,86.05,86.2,15500.0,57.3073,57.3738,57.274,57.3738,15500.0
2007-10-18 14:05:00,86.2,86.2,86.14,86.15,9700.0,57.3738,57.3738,57.3339,57.3405,9700.0
2007-10-18 14:10:00,86.14,86.17,86.1,86.11,4000.0,57.3339,57.3539,57.3073,57.3139,4000.0
2007-10-18 14:15:00,86.11,86.13,86.03,86.04,5100.0,57.3139,57.3272,57.2607,57.2673,5100.0
2007-10-18 14:20:00,86.06,86.08,86.04,86.08,37700.0,57.2806,57.294,57.2673,57.294,37700.0
2007-10-18 14:25:00,86.06,86.06,86.01,86.04,5200.0,57.2806,57.2806,57.2474,57.2673,5200.0
2007-10-18 14:30:00,85.99,86.03,85.93,85.98,7100.0,57.234,57.2607,57.1941,57.2274,7100.0
2007-10-18 14:35:00,85.98,86.06,85.96,86.03,22800.0,57.2274,57.2806,57.2141,57.2607,22800.0
2007-10-18 14:40:00,86.02,86.1,86.02,86.03,12200.0,57.254,57.3073,57.254,57.2607,12200.0
2007-10-18 14:45:00,86.0,86.0,85.85,85.85,9500.0,57.2407,57.2407,57.1409,57.1409,9500.0
2007-10-18 14:50:00,85.86,85.95,85.84,85.9,5500.0,57.1475,57.2074,57.1342,57.1741,5500.0
2007-10-18 14:55:00,85.9,85.96,85.87,85.89,5900.0,57.1741,57.2141,57.1542,57.1675,5900.0
2007-10-18 15:00:00,85.91,86.07,85.9,86.07,12900.0,57.1808,57.2873,57.1741,57.2873,12900.0
2007-10-18 15:05:00,86.05,86.05,85.96,85.96,11800.0,57.274,57.274,57.2141,57.2141,11800.0
2007-10-18 15:10:00,85.99,86.14,85.99,86.07,13200.0,57.234,57.3339,57.234,57.2873,13200.0
2007-10-18 15:15:00,86.08,86.1,86.0,86.05,19300.0,57.294,57.3073,57.2407,57.274,19300.0
2007-10-18 15:20:00,86.05,86.06,85.97,86.0,11700.0,57.274,57.2806,57.2207,57.2407,11700.0
2007-10-18 15:25:00,86.01,86.02,85.94,85.95,13400.0,57.2474,57.254,57.2008,57.2074,13400.0
2007-10-18 15:30:00,85.96,85.98,85.92,85.96,9500.0,57.2141,57.2274,57.1875,57.2141,9500.0
2007-10-18 15:35:00,85.97,86.04,85.96,85.99,4400.0,57.2207,57.2673,57.2141,57.234,4400.0
2007-10-18 15:40:00,85.97,86.06,85.97,86.0,16000.0,57.2207,57.2806,57.2207,57.2407,16000.0
2007-10-18 15:45:00,86.0,86.04,85.96,86.04,43300.0,57.2407,57.2673,57.2141,57.2673,43300.0
2007-10-18 15:50:00,86.03,86.12,86.02,86.12,8400.0,57.2607,57.3206,57.254,57.3206,8400.0
2007-10-18 15:55:00,86.09,86.12,85.97,86.02,10800.0,57.3006,57.3206,57.2207,57.254,10800.0
2007-10-18 16:00:00,86.03,86.03,85.98,85.98,1300.0,57.2607,57.2607,57.2274,57.2274,1300.0
2007-10-18 16:05:00,86.03,86.05,86.03,86.05,5900.0,57.2607,57.274,57.2607,57.274,5900.0
2007-10-18 16:10:00,86.05,86.05,86.05,86.05,0.0,57.274,57.274,57.274,57.274,0.0
2007-10-19 09:30:00,85.68,85.98,85.58,85.59,19000.0,57.0277,57.2274,56.9612,56.9678,19000.0
2007-10-19 09:35:00,85.58,85.61,85.49,85.49,25100.0,56.9612,56.9811,56.9013,56.9013,25100.0
2007-10-19 09:40:00,85.47,85.59,85.44,85.59,8600.0,56.8879,56.9678,56.868,56.9678,8600.0
2007-10-19 09:45:00,85.52,85.68,85.52,85.59,8700.0,56.9212,57.0277,56.9212,56.9678,8700.0
2007-10-19 09:50:00,85.6,85.61,85.54,85.56,8600.0,56.9745,56.9811,56.9345,56.9478,8600.0
2007-10-19 09:55:00,85.56,85.57,85.49,85.54,12500.0,56.9478,56.9545,56.9013,56.9345,12500.0
2007-10-19 10:00:00,85.54,85.57,85.35,85.36,46900.0,56.9345,56.9545,56.8081,56.8147,46900.0
2007-10-19 10:05:00,85.37,85.41,85.28,85.41,36700.0,56.8214,56.848,56.7615,56.848,36700.0
2007-10-19 10:10:00,85.41,85.46,85.36,85.45,6500.0,56.848,56.8813,56.8147,56.8746,6500.0
2007-10-19 10:15:00,85.45,85.46,85.4,85.41,18300.0,56.8746,56.8813,56.8414,56.848,18300.0
2007-10-19 10:20:00,85.42,85.5,85.42,85.47,16200.0,56.8547,56.9079,56.8547,56.8879,16200.0
2007-10-19 10:25:00,85.47,85.49,85.41,85.45,9900.0,56.8879,56.9013,56.848,56.8746,9900.0
2007-10-19 10:30:00,85.41,85.41,85.27,85.27,39400.0,56.848,56.848,56.7548,56.7548,39400.0
2007-10-19 10:35:00,85.3,85.35,85.23,85.3,21800.0,56.7748,56.8081,56.7282,56.7748,21800.0
2007-10-19 10:40:00,85.29,85.29,85.18,85.18,29700.0,56.7681,56.7681,56.6949,56.6949,29700.0
2007-10-19 10:45:00,85.19,85.27,85.13,85.23,15700.0,56.7016,56.7548,56.6616,56.7282,15700.0
2007-10-19 10:50:00,85.24,85.24,85.13,85.19,30600.0,56.7349,56.7349,56.6616,56.7016,30600.0
2007-10-19 10:55:00,85.19,85.19,84.92,84.95,43400.0,56.7016,56.7016,56.5219,56.5418,43400.0
2007-10-19 11:00:00,84.95,85.07,84.95,85.04,11400.0,56.5418,56.6217,56.5418,56.6017,11400.0
2007-10-19 11:05:00,85.06,85.12,84.99,85.06,35100.0,56.615,56.655,56.5685,56.615,35100.0
2007-10-19 11:10:00,85.05,85.13,85.04,85.08,5800.0,56.6084,56.6616,56.6017,56.6284,5800.0
2007-10-19 11:15:00,85.04,85.1,85.02,85.07,16200.0,56.6017,56.6417,56.5884,56.6217,16200.0
2007-10-19 11:20:00,85.05,85.05,84.96,85.0,26300.0,56.6084,56.6084,56.5485,56.5751,26300.0
2007-10-19 11:25:00,84.98,85.05,84.98,85.02,4400.0,56.5618,56.6084,56.5618,56.5884,4400.0
2007-10-19 11:30:00,85.03,85.04,84.78,84.81,25600.0,56.5951,56.6017,56.4287,56.4487,25600.0
2007-10-19 11:35:00,84.82,85.02,84.81,84.94,16900.0,56.4553,56.5884,56.4487,56.5352,16900.0
2007-10-19 11:40:00,84.92,85.05,84.92,85.05,20700.0,56.5219,56.6084,56.5219,56.6084,20700.0
2007-10-19 11:45:00,85.03,85.1,84.97,85.09,8700.0,56.5951,56.6417,56.5551,56.635,8700.0
2007-10-19 11:50:00,85.12,85.2,85.07,85.17,7600.0,56.655,56.7082,56.6217,56.6883,7600.0
2007-10-19 11:55:00,85.2,85.24,85.16,85.18,6400.0,56.7082,56.7349,56.6816,56.6949,6400.0
2007-10-19 12:00:00,85.17,85.17,85.04,85.06,12200.0,56.6883,56.6883,56.6017,56.615,12200.0
2007-10-19 12:05:00,85.05,85.17,85.05,85.17,11000.0,56.6084,56.6883,56.6084,56.6883,11000.0
2007-10-19 12:10:00,85.19,85.22,85.12,85.13,6900.0,56.7016,56.7215,56.655,56.6616,6900.0
2007-10-19 12:15:00,85.14,85.24,85.13,85.18,8900.0,56.6683,56.7349,56.6616,56.6949,8900.0
2007-10-19 12:20:00,85.19,85.19,85.12,85.12,12700.0,56.7016,56.7016,56.655,56.655,12700.0
2007-10-19 12:25:00,85.09,85.15,85.04,85.05,64800.0,56.635,56.675,56.6017,56.6084,64800.0
2007-10-19 12:30:00,85.04,85.13,84.98,85.07,66000.0,56.6017,56.6616,56.5618,56.6217,66000.0
2007-10-19 12:35:00,85.05,85.11,85.03,85.11,13800.0,56.6084,56.6483,56.5951,56.6483,13800.0
2007-10-19 12:40:00,85.13,85.22,85.08,85.1,19100.0,56.6616,56.7215,56.6284,56.6417,19100.0
2007-10-19 12:45:00,85.1,85.14,85.05,85.1,32400.0,56.6417,56.6683,56.6084,56.6417,32400.0
2007-10-19 12:50:00,85.1,85.11,85.02,85.03,15100.0,56.6417,56.6483,56.5884,56.5951,15100.0
2007-10-19 12:55:00,85.02,85.06,84.98,84.99,17100.0,56.5884,56.615,56.5618,56.5685,17100.0
2007-10-19 13:00:00,85.01,85.01,84.9,84.93,11800.0,56.5818,56.5818,56.5086,56.5285,11800.0
2007-10-19 13:05:00,84.92,84.97,84.9,84.95,13400.0,56.5219,56.5551,56.5086,56.5418,13400.0
2007-10-19 13:10:00,84.95,84.98,84.91,84.95,10200.0,56.5418,56.5618,56.5152,56.5418,10200.0
2007-10-19 13:15:00,84.95,84.96,84.85,84.9,24900.0,56.5418,56.5485,56.4753,56.5086,24900.0
2007-10-19 13:20:00,84.88,84.91,84.76,84.81,23400.0,56.4952,56.5152,56.4154,56.4487,23400.0
2007-10-19 13:25:00,84.82,84.88,84.75,84.82,26400.0,56.4553,56.4952,56.4087,56.4553,26400.0
2007-10-19 13:30:00,84.82,84.91,84.81,84.83,22100.0,56.4553,56.5152,56.4487,56.462,22100.0
2007-10-19 13:35:00,84.83,84.88,84.79,84.81,15400.0,56.462,56.4952,56.4353,56.4487,15400.0
2007-10-19 13:40:00,84.82,84.91,84.79,84.9,17600.0,56.4553,56.5152,56.4353,56.5086,17600.0
2007-10-19 13:45:00,84.86,84.98,84.86,84.92,18300.0,56.4819,56.5618,56.4819,56.5219,18300.0
2007-10-19 13:50:00,84.93,84.98,84.93,84.97,18900.0,56.5285,56.5618,56.5285,56.5551,18900.0
2007-10-19 13:55:00,84.97,85.0,84.88,84.89,24600.0,56.5551,56.5751,56.4952,56.5019,24600.0
2007-10-19 14:00:00,84.9,84.9,84.76,84.79,41700.0,56.5086,56.5086,56.4154,56.4353,41700.0
2007-10-19 14:05:00,84.8,84.86,84.75,84.77,41800.0,56.442,56.4819,56.4087,56.422,41800.0
2007-10-19 14:10:00,84.77,84.86,84.66,84.66,18500.0,56.422,56.4819,56.3488,56.3488,18500.0
2007-10-19 14:15:00,84.65,84.73,84.61,84.7,42900.0,56.3422,56.3954,56.3155,56.3754,42900.0
2007-10-19 14:20:00,84.69,84.73,84.54,84.71,28400.0,56.3688,56.3954,56.2689,56.3821,28400.0
2007-10-19 14:25:00,84.71,84.79,84.64,84.7,33700.0,56.3821,56.4353,56.3355,56.3754,33700.0
2007-10-19 14:30:00,84.7,84.77,84.7,84.75,47500.0,56.3754,56.422,56.3754,56.4087,47500.0
2007-10-19 14:35:00,84.75,84.76,84.56,84.67,29400.0,56.4087,56.4154,56.2823,56.3555,29400.0
2007-10-19 14:40:00,84.68,84.71,84.59,84.61,38100.0,56.3621,56.3821,56.3022,56.3155,38100.0
2007-10-19 14:45:00,84.64,84.72,84.59,84.7,19200.0,56.3355,56.3887,56.3022,56.3754,19200.0
2007-10-19 14:50:00,84.7,84.7,84.46,84.46,24500.0,56.3754,56.3754,56.2157,56.2157,24500.0
2007-10-19 14:55:00,84.46,84.49,84.35,84.4,36600.0,56.2157,56.2357,56.1425,56.1758,36600.0
2007-10-19 15:00:00,84.41,84.48,84.34,84.38,67400.0,56.1824,56.229,56.1358,56.1624,67400.0
2007-10-19 15:05:00,84.38,84.49,84.36,84.49,36200.0,56.1624,56.2357,56.1491,56.2357,36200.0
2007-10-19 15:10:00,84.46,84.49,84.34,84.41,21100.0,56.2157,56.2357,56.1358,56.1824,21100.0
2007-10-19 15:15:00,84.42,84.44,84.29,84.29,34300.0,56.1891,56.2024,56.1025,56.1025,34300.0
2007-10-19 15:20:00,84.28,84.29,84.11,84.18,38800.0,56.0959,56.1025,55.9827,56.0293,38800.0
2007-10-19 15:25:00,84.17,84.26,84.15,84.15,24200.0,56.0227,56.0826,56.0094,56.0094,24200.0
2007-10-19 15:30:00,84.14,84.21,84.07,84.18,32400.0,56.0027,56.0493,55.9561,56.0293,32400.0
2007-10-19 15:35:00,84.2,84.39,84.1,84.32,37100.0,56.0426,56.1691,55.9761,56.1225,37100.0
2007-10-19 15:40:00,84.33,84.34,84.13,84.18,39100.0,56.1292,56.1358,55.9961,56.0293,39100.0
2007-10-19 15:45:00,84.19,84.21,83.98,84.02,35500.0,56.036,56.0493,55.8962,55.9228,35500.0
2007-10-19 15:50:00,84.01,84.12,83.97,84.12,42900.0,55.9162,55.9894,55.8896,55.9894,42900.0
2007-10-19 15:55:00,84.08,84.11,83.93,83.96,30000.0,55.9628,55.9827,55.8629,55.8829,30000.0
2007-10-19 16:00:00,83.96,84.01,83.85,83.85,15700.0,55.8829,55.9162,55.8097,55.8097,15700.0
2007-10-19 16:05:00,83.83,83.83,83.83,83.83,100.0,55.7964,55.7964,55.7964,55.7964,100.0
2007-10-19 16:10:00,83.8,83.8,83.73,83.73,5600.0,55.7764,55.7764,55.7298,55.7298,5600.0
2007-10-22 09:30:00,83.22,83.43,83.22,83.24,34300.0,55.3904,55.5301,55.3904,55.4037,34300.0
2007-10-22 09:35:00,83.27,83.55,83.25,83.54,66900.0,55.4236,55.61,55.4103,55.6034,66900.0
2007-10-22 09:40:00,83.53,83.71,83.52,83.57,9600.0,55.5967,55.7165,55.59,55.6233,9600.0
2007-10-22 09:45:00,83.58,83.67,83.45,83.67,18200.0,55.63,55.6899,55.5435,55.6899,18200.0
2007-10-22 09:50:00,83.68,83.78,83.62,83.76,14900.0,55.6965,55.7631,55.6566,55.7498,14900.0
2007-10-22 09:55:00,83.79,83.86,83.72,83.74,9600.0,55.7698,55.8163,55.7232,55.7365,9600.0
2007-10-22 10:00:00,83.75,83.8,83.59,83.59,13000.0,55.7431,55.7764,55.6366,55.6366,13000.0
2007-10-22 10:05:00,83.59,83.77,83.59,83.77,10000.0,55.6366,55.7564,55.6366,55.7564,10000.0
2007-10-22 10:10:00,83.72,84.0,83.71,84.0,13000.0,55.7232,55.9095,55.7165,55.9095,13000.0
2007-10-22 10:15:00,83.98,84.04,83.82,83.89,10100.0,55.8962,55.9361,55.7897,55.8363,10100.0
2007-10-22 10:20:00,83.89,83.92,83.83,83.85,5800.0,55.8363,55.8563,55.7964,55.8097,5800.0
2007-10-22 10:25:00,83.85,83.89,83.79,83.89,5200.0,55.8097,55.8363,55.7698,55.8363,5200.0
2007-10-22 10:30:00,83.88,83.92,83.79,83.81,18200.0,55.8297,55.8563,55.7698,55.7831,18200.0
2007-10-22 10:35:00,83.83,83.86,83.76,83.76,7800.0,55.7964,55.8163,55.7498,55.7498,7800.0
2007-10-22 10:40:00,83.77,83.87,83.74,83.81,13100.0,55.7564,55.823,55.7365,55.7831,13100.0
2007-10-22 10:45:00,83.82,83.82,83.62,83.62,10300.0,55.7897,55.7897,55.6566,55.6566,10300.0
2007-10-22 10:50:00,83.6,83.6,83.44,83.44,9400.0,55.6433,55.6433,55.5368,55.5368,9400.0
2007-10-22 10:55:00,83.42,83.47,83.33,83.47,18900.0,55.5235,55.5568,55.4636,55.5568,18900.0
2007-10-22 11:00:00,83.48,83.54,83.43,83.45,20700.0,55.5634,55.6034,55.5301,55.5435,20700.0
2007-10-22 11:05:00,83.46,83.54,83.43,83.49,27700.0,55.5501,55.6034,55.5301,55.5701,27700.0
2007-10-22 11:10:00,83.47,83.53,83.4,83.47,13500.0,55.5568,55.5967,55.5102,55.5568,13500.0
2007-10-22 11:15:00,83.46,83.47,83.41,83.43,5100.0,55.5501,55.5568,55.5168,55.5301,5100.0
2007-10-22 11:20:00,83.43,83.59,83.43,83.59,82800.0,55.5301,55.6366,55.5301,55.6366,82800.0
2007-10-22 11:25:00,83.6,83.73,83.59,83.73,12300.0,55.6433,55.7298,55.6366,55.7298,12300.0
2007-10-22 11:30:00,83.72,83.81,83.72,83.77,10500.0,55.7232,55.7831,55.7232,55.7564,10500.0
2007-10-22 11:35:00,83.79,83.8,83.7,83.71,7000.0,55.7698,55.7764,55.7098,55.7165,7000.0
2007-10-22 11:40:00,83.73,83.77,83.7,83.7,6300.0,55.7298,55.7564,55.7098,55.7098,6300.0
2007-10-22 11:45:00,83.71,83.81,83.63,83.8,14100.0,55.7165,55.7831,55.6633,55.7764,14100.0
2007-10-22 11:50:00,83.79,83.84,83.72,83.78,22000.0,55.7698,55.803,55.7232,55.7631,22000.0
2007-10-22 11:55:00,83.8,83.89,83.8,83.88,38000.0,55.7764,55.8363,55.7764,55.8297,38000.0
2007-10-22 12:00:00,83.87,83.87,83.75,83.75,19900.0,55.823,55.823,55.7431,55.7431,19900.0
2007-10-22 12:05:00,83.74,83.76,83.72,83.72,16300.0,55.7365,55.7498,55.7232,55.7232,16300.0
2007-10-22 12:10:00,83.7,83.7,83.58,83.61,9800.0,55.7098,55.7098,55.63,55.6499,9800.0
2007-10-22 12:15:00,83.6,83.62,83.57,83.57,7200.0,55.6433,55.6566,55.6233,55.6233,7200.0
2007-10-22 12:20:00,83.58,83.63,83.55,83.62,7500.0,55.63,55.6633,55.61,55.6566,7500.0
2007-10-22 12:25:00,83.6,83.72,83.6,83.68,5100.0,55.6433,55.7232,55.6433,55.6965,5100.0
2007-10-22 12:30:00,83.69,83.73,83.68,83.69,16600.0,55.7032,55.7298,55.6965,55.7032,16600.0
2007-10-22 12:35:00,83.7,83.7,83.57,83.57,18000.0,55.7098,55.7098,55.6233,55.6233,18000.0
2007-10-22 12:40:00,83.58,83.65,83.56,83.65,4400.0,55.63,55.6766,55.6167,55.6766,4400.0
2007-10-22 12:45:00,83.68,83.81,83.68,83.81,8400.0,55.6965,55.7831,55.6965,55.7831,8400.0
2007-10-22 12:50:00,83.81,83.96,83.76,83.92,26600.0,55.7831,55.8829,55.7498,55.8563,26600.0
2007-10-22 12:55:00,83.95,84.07,83.95,84.02,21300.0,55.8762,55.9561,55.8762,55.9228,21300.0
2007-10-22 13:00:00,84.01,84.15,83.98,84.13,61700.0,55.9162,56.0094,55.8962,55.9961,61700.0
2007-10-22 13:05:00,84.15,84.19,84.08,84.14,19900.0,56.0094,56.036,55.9628,56.0027,19900.0
2007-10-22 13:10:00,84.15,84.19,84.06,84.1,28800.0,56.0094,56.036,55.9495,55.9761,28800.0
2007-10-22 13:15:00,84.11,84.24,84.07,84.24,29300.0,55.9827,56.0693,55.9561,56.0693,29300.0
2007-10-22 13:20:00,84.24,84.25,84.18,84.19,18200.0,56.0693,56.0759,56.0293,56.036,18200.0
2007-10-22 13:25:00,84.19,84.34,84.19,84.34,25700.0,56.036,56.1358,56.036,56.1358,25700.0
2007-10-22 13:30:00,84.34,84.37,84.3,84.31,22300.0,56.1358,56.1558,56.1092,56.1159,22300.0
2007-10-22 13:35:00,84.3,84.3,84.19,84.21,36500.0,56.1092,56.1092,56.036,56.0493,36500.0
2007-10-22 13:40:00,84.24,84.24,84.16,84.19,42600.0,56.0693,56.0693,56.016,56.036,42600.0
2007-10-22 13:45:00,84.19,84.31,84.19,84.31,10300.0,56.036,56.1159,56.036,56.1159,10300.0
2007-10-22 13:50:00,84.32,84.34,84.1,84.15,17500.0,56.1225,56.1358,55.9761,56.0094,17500.0
2007-10-22 13:55:00,84.13,84.17,84.05,84.06,39000.0,55.9961,56.0227,55.9428,55.9495,39000.0
2007-10-22 14:00:00,84.06,84.11,84.04,84.11,17000.0,55.9495,55.9827,55.9361,55.9827,17000.0
2007-10-22 14:05:00,84.11,84.21,84.1,84.11,17100.0,55.9827,56.0493,55.9761,55.9827,17100.0
2007-10-22 14:10:00,84.13,84.16,84.07,84.07,22400.0,55.9961,56.016,55.9561,55.9561,22400.0
2007-10-22 14:15:00,84.07,84.19,84.07,84.17,121700.0,55.9561,56.036,55.9561,56.0227,121700.0
2007-10-22 14:20:00,84.16,84.19,84.04,84.13,137600.0,56.016,56.036,55.9361,55.9961,137600.0
2007-10-22 14:25:00,84.16,84.21,84.0,84.0,36000.0,56.016,56.0493,55.9095,55.9095,36000.0
2007-10-22 14:30:00,83.98,84.08,83.98,84.03,14700.0,55.8962,55.9628,55.8962,55.9295,14700.0
2007-10-22 14:35:00,84.03,84.04,83.84,83.89,30200.0,55.9295,55.9361,55.803,55.8363,30200.0
2007-10-22 14:40:00,83.92,84.04,83.88,84.02,15700.0,55.8563,55.9361,55.8297,55.9228,15700.0
2007-10-22 14:45:00,84.01,84.04,83.95,84.0,203500.0,55.9162,55.9361,55.8762,55.9095,203500.0
2007-10-22 14:50:00,83.98,83.98,83.84,83.89,16300.0,55.8962,55.8962,55.803,55.8363,16300.0
2007-10-22 14:55:00,83.9,83.91,83.78,83.81,31900.0,55.843,55.8496,55.7631,55.7831,31900.0
2007-10-22 15:00:00,83.79,83.9,83.69,83.72,42800.0,55.7698,55.843,55.7032,55.7232,42800.0
2007-10-22 15:05:00,83.72,83.8,83.69,83.76,62400.0,55.7232,55.7764,55.7032,55.7498,62400.0
2007-10-22 15:10:00,83.74,83.77,83.64,83.75,55100.0,55.7365,55.7564,55.6699,55.7431,55100.0
2007-10-22 15:15:00,83.74,83.89,83.72,83.72,48500.0,55.7365,55.8363,55.7232,55.7232,48500.0
2007-10-22 15:20:00,83.75,83.78,83.68,83.71,50800.0,55.7431,55.7631,55.6965,55.7165,50800.0
2007-10-22 15:25:00,83.71,83.8,83.61,83.78,66900.0,55.7165,55.7764,55.6499,55.7631,66900.0
2007-10-22 15:30:00,83.82,83.9,83.8,83.87,18100.0,55.7897,55.843,55.7764,55.823,18100.0
2007-10-22 15:35:00,83.89,83.91,83.82,83.84,46400.0,55.8363,55.8496,55.7897,55.803,46400.0
2007-10-22 15:40:00,83.84,84.01,83.84,84.01,32900.0,55.803,55.9162,55.803,55.9162,32900.0
2007-10-22 15:45:00,84.01,84.11,83.97,84.1,66400.0,55.9162,55.9827,55.8896,55.9761,66400.0
2007-10-22 15:50:00,84.08,84.24,84.06,84.21,86300.0,55.9628,56.0693,55.9495,56.0493,86300.0
2007-10-22 15:55:00,84.2,84.26,84.13,84.16,51800.0,56.0426,56.0826,55.9961,56.016,51800.0
2007-10-22 16:00:00,84.15,84.2,84.15,84.19,300.0,56.0094,56.0426,56.0094,56.036,300.0
2007-10-22 16:05:00,84.19,84.19,84.19,84.19,0.0,56.036,56.036,56.036,56.036,0.0
2007-10-22 16:10:00,84.19,84.19,84.19,84.19,0.0,56.036,56.036,56.036,56.036,0.0
2007-10-23 09:30:00,84.66,84.68,84.54,84.64,20400.0,56.3488,56.3621,56.2689,56.3355,20400.0
2007-10-23 09:35:00,84.62,84.68,84.59,84.64,9600.0,56.3222,56.3621,56.3022,56.3355,9600.0
2007-10-23 09:40:00,84.62,84.62,84.55,84.58,12100.0,56.3222,56.3222,56.2756,56.2956,12100.0
2007-10-23 09:45:00,84.57,84.57,84.49,84.49,22600.0,56.2889,56.2889,56.2357,56.2357,22600.0
2007-10-23 09:50:00,84.49,84.56,84.48,84.51,16700.0,56.2357,56.2823,56.229,56.249,16700.0
2007-10-23 09:55:00,84.52,84.52,84.43,84.5,17400.0,56.2556,56.2556,56.1957,56.2423,17400.0
2007-10-23 10:00:00,84.51,84.61,84.48,84.58,11800.0,56.249,56.3155,56.229,56.2956,11800.0
2007-10-23 10:05:00,84.57,84.69,84.55,84.6,13900.0,56.2889,56.3688,56.2756,56.3089,13900.0
2007-10-23 10:10:00,84.6,84.63,84.57,84.59,8400.0,56.3089,56.3288,56.2889,56.3022,8400.0
2007-10-23 10:15:00,84.58,84.58,84.49,84.52,190700.0,56.2956,56.2956,56.2357,56.2556,190700.0
2007-10-23 10:20:00,84.5,84.5,84.43,84.49,16600.0,56.2423,56.2423,56.1957,56.2357,16600.0
2007-10-23 10:25:00,84.48,84.57,84.44,84.53,13800.0,56.229,56.2889,56.2024,56.2623,13800.0
2007-10-23 10:30:00,84.53,84.6,84.53,84.6,10100.0,56.2623,56.3089,56.2623,56.3089,10100.0
2007-10-23 10:35:00,84.59,84.59,84.45,84.5,10400.0,56.3022,56.3022,56.209,56.2423,10400.0
2007-10-23 10:40:00,84.5,84.54,84.4,84.41,11600.0,56.2423,56.2689,56.1758,56.1824,11600.0
2007-10-23 10:45:00,84.39,84.47,84.36,84.47,8400.0,56.1691,56.2224,56.1491,56.2224,8400.0
2007-10-23 10:50:00,84.47,84.47,84.37,84.39,4500.0,56.2224,56.2224,56.1558,56.1691,4500.0
2007-10-23 10:55:00,84.36,84.36,84.28,84.3,6400.0,56.1491,56.1491,56.0959,56.1092,6400.0
2007-10-23 11:00:00,84.28,84.3,84.22,84.22,9300.0,56.0959,56.1092,56.056,56.056,9300.0
2007-10-23 11:05:00,84.21,84.23,84.11,84.15,10000.0,56.0493,56.0626,55.9827,56.0094,10000.0
2007-10-23 11:10:00,84.16,84.22,83.99,83.99,23400.0,56.016,56.056,55.9029,55.9029,23400.0
2007-10-23 11:15:00,84.03,84.09,83.99,84.02,9700.0,55.9295,55.9694,55.9029,55.9228,9700.0
2007-10-23 11:20:00,84.04,84.07,83.87,83.94,11600.0,55.9361,55.9561,55.823,55.8696,11600.0
2007-10-23 11:25:00,83.94,83.99,83.87,83.97,6400.0,55.8696,55.9029,55.823,55.8896,6400.0
2007-10-23 11:30:00,83.97,84.03,83.88,83.97,12000.0,55.8896,55.9295,55.8297,55.8896,12000.0
2007-10-23 11:35:00,83.98,84.1,83.98,84.07,6200.0,55.8962,55.9761,55.8962,55.9561,6200.0
2007-10-23 11:40:00,84.08,84.13,84.04,84.13,9400.0,55.9628,55.9961,55.9361,55.9961,9400.0
2007-10-23 11:45:00,84.14,84.22,84.13,84.15,9900.0,56.0027,56.056,55.9961,56.0094,9900.0
2007-10-23 11:50:00,84.15,84.23,84.15,84.2,11300.0,56.0094,56.0626,56.0094,56.0426,11300.0
2007-10-23 11:55:00,84.2,84.2,84.13,84.17,28200.0,56.0426,56.0426,55.9961,56.0227,28200.0
2007-10-23 12:00:00,84.17,84.27,84.17,84.23,13600.0,56.0227,56.0892,56.0227,56.0626,13600.0
2007-10-23 12:05:00,84.21,84.21,84.09,84.09,12300.0,56.0493,56.0493,55.9694,55.9694,12300.0
2007-10-23 12:10:00,84.1,84.14,84.1,84.12,20000.0,55.9761,56.0027,55.9761,55.9894,20000.0
2007-10-23 12:15:00,84.11,84.15,84.06,84.12,20100.0,55.9827,56.0094,55.9495,55.9894,20100.0
2007-10-23 12:20:00,84.13,84.22,84.13,84.19,18800.0,55.9961,56.056,55.9961,56.036,18800.0
2007-10-23 12:25:00,84.19,84.2,84.12,84.12,20700.0,56.036,56.0426,55.9894,55.9894,20700.0
2007-10-23 12:30:00,84.13,84.17,84.12,84.16,6900.0,55.9961,56.0227,55.9894,56.016,6900.0
2007-10-23 12:35:00,84.16,84.18,84.08,84.14,8500.0,56.016,56.0293,55.9628,56.0027,8500.0
2007-10-23 12:40:00,84.14,84.21,84.11,84.19,9100.0,56.0027,56.0493,55.9827,56.036,9100.0
2007-10-23 12:45:00,84.2,84.22,84.18,84.19,9800.0,56.0426,56.056,56.0293,56.036,9800.0
2007-10-23 12:50:00,84.18,84.19,84.15,84.16,11900.0,56.0293,56.036,56.0094,56.016,11900.0
2007-10-23 12:55:00,84.16,84.16,84.06,84.06,9200.0,56.016,56.016,55.9495,55.9495,9200.0
2007-10-23 13:00:00,84.03,84.06,84.0,84.02,14900.0,55.9295,55.9495,55.9095,55.9228,14900.0
2007-10-23 13:05:00,84.04,84.17,84.02,84.17,17300.0,55.9361,56.0227,55.9228,56.0227,17300.0
2007-10-23 13:10:00,84.17,84.19,84.15,84.18,9900.0,56.0227,56.036,56.0094,56.0293,9900.0
2007-10-23 13:15:00,84.19,84.3,84.18,84.28,9200.0,56.036,56.1092,56.0293,56.0959,9200.0
2007-10-23 13:20:00,84.28,84.28,84.23,84.23,6400.0,56.0959,56.0959,56.0626,56.0626,6400.0
2007-10-23 13:25:00,84.23,84.24,84.15,84.15,6000.0,56.0626,56.0693,56.0094,56.0094,6000.0
2007-10-23 13:30:00,84.15,84.2,84.09,84.19,28100.0,56.0094,56.0426,55.9694,56.036,28100.0
2007-10-23 13:35:00,84.19,84.24,84.17,84.21,9600.0,56.036,56.0693,56.0227,56.0493,9600.0
2007-10-23 13:40:00,84.2,84.21,84.16,84.2,12600.0,56.0426,56.0493,56.016,56.0426,12600.0
2007-10-23 13:45:00,84.22,84.25,84.12,84.12,7000.0,56.056,56.0759,55.9894,55.9894,7000.0
2007-10-23 13:50:00,84.12,84.14,84.1,84.14,23400.0,55.9894,56.0027,55.9761,56.0027,23400.0
2007-10-23 13:55:00,84.13,84.22,84.12,84.19,7700.0,55.9961,56.056,55.9894,56.036,7700.0
2007-10-23 14:00:00,84.2,84.35,84.17,84.3,12400.0,56.0426,56.1425,56.0227,56.1092,12400.0
2007-10-23 14:05:00,84.32,84.37,84.29,84.37,13100.0,56.1225,56.1558,56.1025,56.1558,13100.0
2007-10-23 14:10:00,84.43,84.44,84.36,84.38,8300.0,56.1957,56.2024,56.1491,56.1624,8300.0
2007-10-23 14:15:00,84.38,84.47,84.38,84.42,23800.0,56.1624,56.2224,56.1624,56.1891,23800.0
2007-10-23 14:20:00,84.41,84.51,84.41,84.48,3700.0,56.1824,56.249,56.1824,56.229,3700.0
2007-10-23 14:25:00,84.46,84.5,84.37,84.39,23400.0,56.2157,56.2423,56.1558,56.1691,23400.0
2007-10-23 14:30:00,84.41,84.5,84.37,84.37,21600.0,56.1824,56.2423,56.1558,56.1558,21600.0
2007-10-23 14:35:00,84.36,84.38,84.3,84.35,8500.0,56.1491,56.1624,56.1092,56.1425,8500.0
2007-10-23 14:40:00,84.33,84.39,84.29,84.38,10600.0,56.1292,56.1691,56.1025,56.1624,10600.0
2007-10-23 14:45:00,84.39,84.39,84.19,84.26,37100.0,56.1691,56.1691,56.036,56.0826,37100.0
2007-10-23 14:50:00,84.26,84.29,84.25,84.29,32100.0,56.0826,56.1025,56.0759,56.1025,32100.0
2007-10-23 14:55:00,84.29,84.35,84.23,84.23,15800.0,56.1025,56.1425,56.0626,56.0626,15800.0
2007-10-23 15:00:00,84.23,84.32,84.18,84.32,16500.0,56.0626,56.1225,56.0293,56.1225,16500.0
2007-10-23 15:05:00,84.31,84.34,84.2,84.24,18600.0,56.1159,56.1358,56.0426,56.0693,18600.0
2007-10-23 15:10:00,84.23,84.23,84.1,84.1,13000.0,56.0626,56.0626,55.9761,55.9761,13000.0
2007-10-23 15:15:00,84.11,84.2,84.11,84.11,23400.0,55.9827,56.0426,55.9827,55.9827,23400.0
2007-10-23 15:20:00,84.11,84.18,84.08,84.13,14500.0,55.9827,56.0293,55.9628,55.9961,14500.0
2007-10-23 15:25:00,84.14,84.31,84.09,84.29,26100.0,56.0027,56.1159,55.9694,56.1025,26100.0
2007-10-23 15:30:00,84.28,84.41,84.28,84.32,12800.0,56.0959,56.1824,56.0959,56.1225,12800.0
2007-10-23 15:35:00,84.31,84.34,84.27,84.34,17400.0,56.1159,56.1358,56.0892,56.1358,17400.0
2007-10-23 15:40:00,84.36,84.57,84.36,84.57,25500.0,56.1491,56.2889,56.1491,56.2889,25500.0
2007-10-23 15:45:00,84.56,84.57,84.49,84.5,12700.0,56.2823,56.2889,56.2357,56.2423,12700.0
2007-10-23 15:50:00,84.5,84.64,84.5,84.63,17500.0,56.2423,56.3355,56.2423,56.3288,17500.0
2007-10-23 15:55:00,84.63,84.68,84.6,84.68,19300.0,56.3288,56.3621,56.3089,56.3621,19300.0
2007-10-23 16:00:00,84.66,84.66,84.66,84.66,100.0,56.3488,56.3488,56.3488,56.3488,100.0
2007-10-23 16:05:00,84.65,84.65,84.65,84.65,37000.0,56.3422,56.3422,56.3422,56.3422,37000.0
2007-10-23 16:10:00,84.65,84.65,84.65,84.65,0.0,56.3422,56.3422,56.3422,56.3422,0.0
2007-10-24 09:30:00,84.27,84.43,84.16,84.19,35000.0,56.0892,56.1957,56.016,56.036,35000.0
2007-10-24 09:35:00,84.22,84.24,84.16,84.21,7800.0,56.056,56.0693,56.016,56.0493,7800.0
2007-10-24 09:40:00,84.25,84.52,84.25,84.48,25600.0,56.0759,56.2556,56.0759,56.229,25600.0
2007-10-24 09:45:00,84.48,84.49,84.38,84.38,13000.0,56.229,56.2357,56.1624,56.1624,13000.0
2007-10-24 09:50:00,84.37,84.46,84.35,84.42,6400.0,56.1558,56.2157,56.1425,56.1891,6400.0
2007-10-24 09:55:00,84.4,84.4,84.32,84.37,8600.0,56.1758,56.1758,56.1225,56.1558,8600.0
2007-10-24 10:00:00,84.35,84.35,84.02,84.15,70100.0,56.1425,56.1425,55.9228,56.0094,70100.0
2007-10-24 10:05:00,84.16,84.2,84.04,84.06,24500.0,56.016,56.0426,55.9361,55.9495,24500.0
2007-10-24 10:10:00,84.05,84.08,83.87,83.92,12600.0,55.9428,55.9628,55.823,55.8563,12600.0
2007-10-24 10:15:00,83.95,83.99,83.93,83.98,7100.0,55.8762,55.9029,55.8629,55.8962,7100.0
2007-10-24 10:20:00,83.95,84.06,83.94,84.05,8000.0,55.8762,55.9495,55.8696,55.9428,8000.0
2007-10-24 10:25:00,84.06,84.11,83.97,84.05,11900.0,55.9495,55.9827,55.8896,55.9428,11900.0
2007-10-24 10:30:00,84.03,84.14,83.99,84.07,15400.0,55.9295,56.0027,55.9029,55.9561,15400.0
2007-10-24 10:35:00,84.07,84.12,83.96,83.96,10200.0,55.9561,55.9894,55.8829,55.8829,10200.0
2007-10-24 10:40:00,83.95,83.95,83.78,83.83,17400.0,55.8762,55.8762,55.7631,55.7964,17400.0
2007-10-24 10:45:00,83.82,83.85,83.54,83.58,29200.0,55.7897,55.8097,55.6034,55.63,29200.0
2007-10-24 10:50:00,83.55,83.61,83.43,83.43,14000.0,55.61,55.6499,55.5301,55.5301,14000.0
2007-10-24 10:55:00,83.46,83.58,83.44,83.56,9600.0,55.5501,55.63,55.5368,55.6167,9600.0
2007-10-24 11:00:00,83.55,83.57,83.46,83.53,14600.0,55.61,55.6233,55.5501,55.5967,14600.0
2007-10-24 11:05:00,83.55,83.56,83.3,83.3,64800.0,55.61,55.6167,55.4436,55.4436,64800.0
2007-10-24 11:10:00,83.3,83.36,83.1,83.23,14700.0,55.4436,55.4835,55.3105,55.397,14700.0
2007-10-24 11:15:00,83.23,83.31,82.95,82.97,44000.0,55.397,55.4503,55.2107,55.224,44000.0
2007-10-24 11:20:00,82.98,83.12,82.92,83.12,53800.0,55.2306,55.3238,55.1907,55.3238,53800.0
2007-10-24 11:25:00,83.11,83.32,83.11,83.32,19500.0,55.3172,55.4569,55.3172,55.4569,19500.0
2007-10-24 11:30:00,83.31,83.34,83.2,83.25,33500.0,55.4503,55.4702,55.3771,55.4103,33500.0
2007-10-24 11:35:00,83.24,83.44,83.24,83.43,15700.0,55.4037,55.5368,55.4037,55.5301,15700.0
2007-10-24 11:40:00,83.42,83.43,83.35,83.38,15900.0,55.5235,55.5301,55.4769,55.4969,15900.0
2007-10-24 11:45:00,83.39,83.41,83.31,83.37,9100.0,55.5035,55.5168,55.4503,55.4902,9100.0
2007-10-24 11:50:00,83.39,83.5,83.37,83.45,5600.0,55.5035,55.5767,55.4902,55.5435,5600.0
2007-10-24 11:55:00,83.47,83.47,83.34,83.36,12500.0,55.5568,55.5568,55.4702,55.4835,12500.0
2007-10-24 12:00:00,83.33,83.33,83.25,83.31,14200.0,55.4636,55.4636,55.4103,55.4503,14200.0
2007-10-24 12:05:00,83.31,83.52,83.31,83.51,10100.0,55.4503,55.59,55.4503,55.5834,10100.0
2007-10-24 12:10:00,83.5,83.55,83.45,83.48,27400.0,55.5767,55.61,55.5435,55.5634,27400.0
2007-10-24 12:15:00,83.48,83.53,83.45,83.45,12300.0,55.5634,55.5967,55.5435,55.5435,12300.0
2007-10-24 12:20:00,83.47,83.49,83.41,83.43,7600.0,55.5568,55.5701,55.5168,55.5301,7600.0
2007-10-24 12:25:00,83.44,83.56,83.44,83.54,16700.0,55.5368,55.6167,55.5368,55.6034,16700.0
2007-10-24 12:30:00,83.51,83.63,83.51,83.56,75800.0,55.5834,55.6633,55.5834,55.6167,75800.0
2007-10-24 12:35:00,83.54,83.56,83.43,83.47,6300.0,55.6034,55.6167,55.5301,55.5568,6300.0
2007-10-24 12:40:00,83.49,83.59,83.44,83.58,19300.0,55.5701,55.6366,55.5368,55.63,19300.0
2007-10-24 12:45:00,83.58,83.58,83.49,83.52,11300.0,55.63,55.63,55.5701,55.59,11300.0
2007-10-24 12:50:00,83.51,83.54,83.32,83.32,5000.0,55.5834,55.6034,55.4569,55.4569,5000.0
2007-10-24 12:55:00,83.31,83.4,83.27,83.39,4300.0,55.4503,55.5102,55.4236,55.5035,4300.0
2007-10-24 13:00:00,83.44,83.44,83.29,83.32,6500.0,55.5368,55.5368,55.437,55.4569,6500.0
2007-10-24 13:05:00,83.33,83.5,83.32,83.49,17500.0,55.4636,55.5767,55.4569,55.5701,17500.0
2007-10-24 13:10:00,83.49,83.54,83.46,83.47,15900.0,55.5701,55.6034,55.5501,55.5568,15900.0
2007-10-24 13:15:00,83.47,83.47,83.31,83.39,41400.0,55.5568,55.5568,55.4503,55.5035,41400.0
2007-10-24 13:20:00,83.37,83.38,83.27,83.38,22400.0,55.4902,55.4969,55.4236,55.4969,22400.0
2007-10-24 13:25:00,83.39,83.51,83.35,83.5,28800.0,55.5035,55.5834,55.4769,55.5767,28800.0
2007-10-24 13:30:00,83.48,83.51,83.44,83.48,6000.0,55.5634,55.5834,55.5368,55.5634,6000.0
2007-10-24 13:35:00,83.46,83.46,83.33,83.34,7800.0,55.5501,55.5501,55.4636,55.4702,7800.0
2007-10-24 13:40:00,83.31,83.4,83.24,83.28,17000.0,55.4503,55.5102,55.4037,55.4303,17000.0
2007-10-24 13:45:00,83.27,83.43,83.27,83.38,6700.0,55.4236,55.5301,55.4236,55.4969,6700.0
2007-10-24 13:50:00,83.35,83.41,83.33,83.33,4800.0,55.4769,55.5168,55.4636,55.4636,4800.0
2007-10-24 13:55:00,83.32,83.36,83.23,83.36,6500.0,55.4569,55.4835,55.397,55.4835,6500.0
2007-10-24 14:00:00,83.36,83.36,83.08,83.09,18100.0,55.4835,55.4835,55.2972,55.3038,18100.0
2007-10-24 14:05:00,83.09,83.18,83.09,83.12,13400.0,55.3038,55.3637,55.3038,55.3238,13400.0
2007-10-24 14:10:00,83.12,83.15,83.04,83.05,21400.0,55.3238,55.3438,55.2706,55.2772,21400.0
2007-10-24 14:15:00,83.05,83.18,83.02,83.11,8000.0,55.2772,55.3637,55.2572,55.3172,8000.0
2007-10-24 14:20:00,83.11,83.43,83.11,83.43,43200.0,55.3172,55.5301,55.3172,55.5301,43200.0
2007-10-24 14:25:00,83.4,83.68,83.31,83.62,62400.0,55.5102,55.6965,55.4503,55.6566,62400.0
2007-10-24 14:30:00,83.59,83.85,83.58,83.84,53600.0,55.6366,55.8097,55.63,55.803,53600.0
2007-10-24 14:35:00,83.82,83.82,83.66,83.8,28400.0,55.7897,55.7897,55.6832,55.7764,28400.0
2007-10-24 14:40:00,83.78,83.79,83.61,83.62,48100.0,55.7631,55.7698,55.6499,55.6566,48100.0
2007-10-24 14:45:00,83.63,83.73,83.62,83.67,20600.0,55.6633,55.7298,55.6566,55.6899,20600.0
2007-10-24 14:50:00,83.67,83.81,83.62,83.74,58600.0,55.6899,55.7831,55.6566,55.7365,58600.0
2007-10-24 14:55:00,83.74,84.0,83.66,83.97,31200.0,55.7365,55.9095,55.6832,55.8896,31200.0
2007-10-24 15:00:00,83.96,84.1,83.9,84.06,15200.0,55.8829,55.9761,55.843,55.9495,15200.0
2007-10-24 15:05:00,84.08,84.17,84.0,84.16,38500.0,55.9628,56.0227,55.9095,56.016,38500.0
2007-10-24 15:10:00,84.2,84.44,84.12,84.37,36100.0,56.0426,56.2024,55.9894,56.1558,36100.0
2007-10-24 15:15:00,84.37,84.41,84.21,84.24,77000.0,56.1558,56.1824,56.0493,56.0693,77000.0
2007-10-24 15:20:00,84.23,84.34,84.17,84.26,43100.0,56.0626,56.1358,56.0227,56.0826,43100.0
2007-10-24 15:25:00,84.25,84.54,84.2,84.53,26200.0,56.0759,56.2689,56.0426,56.2623,26200.0
2007-10-24 15:30:00,84.5,84.52,84.17,84.19,30300.0,56.2423,56.2556,56.0227,56.036,30300.0
2007-10-24 15:35:00,84.2,84.24,84.06,84.12,51400.0,56.0426,56.0693,55.9495,55.9894,51400.0
2007-10-24 15:40:00,84.12,84.25,84.06,84.06,57800.0,55.9894,56.0759,55.9495,55.9495,57800.0
2007-10-24 15:45:00,84.04,84.12,83.99,84.08,43100.0,55.9361,55.9894,55.9029,55.9628,43100.0
2007-10-24 15:50:00,84.07,84.31,84.01,84.31,21000.0,55.9561,56.1159,55.9162,56.1159,21000.0
2007-10-24 15:55:00,84.32,84.45,84.3,84.45,29500.0,56.1225,56.209,56.1092,56.209,29500.0
2007-10-24 16:00:00,84.45,84.45,84.45,84.45,300.0,56.209,56.209,56.209,56.209,300.0
2007-10-24 16:05:00,84.43,84.62,84.43,84.62,400.0,56.1957,56.3222,56.1957,56.3222,400.0
2007-10-24 16:10:00,84.62,84.62,84.62,84.62,0.0,56.3222,56.3222,56.3222,56.3222,0.0
2007-10-25 09:30:00,84.5,84.52,84.36,84.45,35500.0,56.2423,56.2556,56.1491,56.209,35500.0
2007-10-25 09:35:00,84.45,84.45,84.18,84.18,19900.0,56.209,56.209,56.0293,56.0293,19900.0
2007-10-25 09:40:00,84.16,84.4,84.16,84.34,5200.0,56.016,56.1758,56.016,56.1358,5200.0
2007-10-25 09:45:00,84.35,84.36,84.26,84.3,21100.0,56.1425,56.1491,56.0826,56.1092,21100.0
2007-10-25 09:50:00,84.3,84.31,84.19,84.23,14300.0,56.1092,56.1159,56.036,56.0626,14300.0
2007-10-25 09:55:00,84.18,84.18,84.0,84.0,7600.0,56.0293,56.0293,55.9095,55.9095,7600.0
2007-10-25 10:00:00,83.98,84.29,83.98,84.29,30100.0,55.8962,56.1025,55.8962,56.1025,30100.0
2007-10-25 10:05:00,84.25,84.34,84.24,84.28,28100.0,56.0759,56.1358,56.0693,56.0959,28100.0
2007-10-25 10:10:00,84.3,84.56,84.3,84.56,8400.0,56.1092,56.2823,56.1092,56.2823,8400.0
2007-10-25 10:15:00,84.56,84.71,84.5,84.71,13100.0,56.2823,56.3821,56.2423,56.3821,13100.0
2007-10-25 10:20:00,84.72,84.73,84.61,84.62,22100.0,56.3887,56.3954,56.3155,56.3222,22100.0
2007-10-25 10:25:00,84.63,84.69,84.59,84.69,5100.0,56.3288,56.3688,56.3022,56.3688,5100.0
2007-10-25 10:30:00,84.69,84.7,84.58,84.59,13800.0,56.3688,56.3754,56.2956,56.3022,13800.0
2007-10-25 10:35:00,84.59,84.64,84.51,84.55,25500.0,56.3022,56.3355,56.249,56.2756,25500.0
2007-10-25 10:40:00,84.53,84.54,84.46,84.51,8200.0,56.2623,56.2689,56.2157,56.249,8200.0
2007-10-25 10:45:00,84.5,84.5,84.42,84.48,12700.0,56.2423,56.2423,56.1891,56.229,12700.0
2007-10-25 10:50:00,84.49,84.58,84.49,84.55,9400.0,56.2357,56.2956,56.2357,56.2756,9400.0
2007-10-25 10:55:00,84.54,84.61,84.54,84.56,5100.0,56.2689,56.3155,56.2689,56.2823,5100.0
2007-10-25 11:00:00,84.57,84.63,84.43,84.45,6800.0,56.2889,56.3288,56.1957,56.209,6800.0
2007-10-25 11:05:00,84.44,84.47,84.38,84.43,32100.0,56.2024,56.2224,56.1624,56.1957,32100.0
2007-10-25 11:10:00,84.43,84.47,84.42,84.43,9000.0,56.1957,56.2224,56.1891,56.1957,9000.0
2007-10-25 11:15:00,84.44,84.44,84.3,84.35,9400.0,56.2024,56.2024,56.1092,56.1425,9400.0
2007-10-25 11:20:00,84.36,84.4,84.35,84.4,5500.0,56.1491,56.1758,56.1425,56.1758,5500.0
2007-10-25 11:25:00,84.43,84.43,84.35,84.41,6300.0,56.1957,56.1957,56.1425,56.1824,6300.0
2007-10-25 11:30:00,84.44,84.56,84.44,84.55,4500.0,56.2024,56.2823,56.2024,56.2756,4500.0
2007-10-25 11:35:00,84.51,84.52,84.33,84.33,7200.0,56.249,56.2556,56.1292,56.1292,7200.0
2007-10-25 11:40:00,84.34,84.37,84.33,84.35,17300.0,56.1358,56.1558,56.1292,56.1425,17300.0
2007-10-25 11:45:00,84.37,84.38,84.33,84.35,18500.0,56.1558,56.1624,56.1292,56.1425,18500.0
2007-10-25 11:50:00,84.37,84.37,84.24,84.31,5400.0,56.1558,56.1558,56.0693,56.1159,5400.0
2007-10-25 11:55:00,84.3,84.3,84.03,84.05,10500.0,56.1092,56.1092,55.9295,55.9428,10500.0
2007-10-25 12:00:00,84.05,84.1,83.95,84.09,10600.0,55.9428,55.9761,55.8762,55.9694,10600.0
2007-10-25 12:05:00,84.08,84.11,84.01,84.08,31700.0,55.9628,55.9827,55.9162,55.9628,31700.0
2007-10-25 12:10:00,84.05,84.07,83.92,84.01,20600.0,55.9428,55.9561,55.8563,55.9162,20600.0
2007-10-25 12:15:00,84.0,84.05,83.98,84.02,17800.0,55.9095,55.9428,55.8962,55.9228,17800.0
2007-10-25 12:20:00,84.0,84.08,83.95,84.08,22000.0,55.9095,55.9628,55.8762,55.9628,22000.0
2007-10-25 12:25:00,84.07,84.17,84.04,84.14,30300.0,55.9561,56.0227,55.9361,56.0027,30300.0
2007-10-25 12:30:00,84.15,84.15,84.01,84.04,18100.0,56.0094,56.0094,55.9162,55.9361,18100.0
2007-10-25 12:35:00,84.03,84.04,83.99,84.03,15500.0,55.9295,55.9361,55.9029,55.9295,15500.0
2007-10-25 12:40:00,84.06,84.08,84.02,84.03,17200.0,55.9495,55.9628,55.9228,55.9295,17200.0
2007-10-25 12:45:00,84.02,84.06,83.92,83.94,18200.0,55.9228,55.9495,55.8563,55.8696,18200.0
2007-10-25 12:50:00,83.94,84.05,83.94,84.03,8700.0,55.8696,55.9428,55.8696,55.9295,8700.0
2007-10-25 12:55:00,84.01,84.03,83.94,83.94,10100.0,55.9162,55.9295,55.8696,55.8696,10100.0
2007-10-25 13:00:00,83.95,84.04,83.93,83.95,20100.0,55.8762,55.9361,55.8629,55.8762,20100.0
2007-10-25 13:05:00,83.95,84.0,83.74,83.76,28500.0,55.8762,55.9095,55.7365,55.7498,28500.0
2007-10-25 13:10:00,83.74,83.82,83.74,83.75,10400.0,55.7365,55.7897,55.7365,55.7431,10400.0
2007-10-25 13:15:00,83.73,83.84,83.67,83.7,25000.0,55.7298,55.803,55.6899,55.7098,25000.0
2007-10-25 13:20:00,83.69,83.79,83.41,83.52,48700.0,55.7032,55.7698,55.5168,55.59,48700.0
2007-10-25 13:25:00,83.51,83.56,83.49,83.52,7900.0,55.5834,55.6167,55.5701,55.59,7900.0
2007-10-25 13:30:00,83.56,83.68,83.56,83.64,12800.0,55.6167,55.6965,55.6167,55.6699,12800.0
2007-10-25 13:35:00,83.66,83.71,83.52,83.56,14000.0,55.6832,55.7165,55.59,55.6167,14000.0
2007-10-25 13:40:00,83.56,83.64,83.49,83.63,22100.0,55.6167,55.6699,55.5701,55.6633,22100.0
2007-10-25 13:45:00,83.61,83.69,83.56,83.68,17700.0,55.6499,55.7032,55.6167,55.6965,17700.0
2007-10-25 13:50:00,83.67,83.68,83.55,83.55,17100.0,55.6899,55.6965,55.61,55.61,17100.0
2007-10-25 13:55:00,83.55,83.55,83.46,83.52,29200.0,55.61,55.61,55.5501,55.59,29200.0
2007-10-25 14:00:00,83.52,83.52,83.29,83.41,34900.0,55.59,55.59,55.437,55.5168,34900.0
2007-10-25 14:05:00,83.41,83.42,83.35,83.38,10400.0,55.5168,55.5235,55.4769,55.4969,10400.0
2007-10-25 14:10:00,83.37,83.57,83.36,83.55,62600.0,55.4902,55.6233,55.4835,55.61,62600.0
2007-10-25 14:15:00,83.55,83.58,83.51,83.57,50600.0,55.61,55.63,55.5834,55.6233,50600.0
2007-10-25 14:20:00,83.55,83.73,83.5,83.73,23800.0,55.61,55.7298,55.5767,55.7298,23800.0
2007-10-25 14:25:00,83.74,83.84,83.72,83.81,11300.0,55.7365,55.803,55.7232,55.7831,11300.0
2007-10-25 14:30:00,83.82,83.89,83.6,83.71,19100.0,55.7897,55.8363,55.6433,55.7165,19100.0
2007-10-25 14:35:00,83.71,83.89,83.65,83.84,23300.0,55.7165,55.8363,55.6766,55.803,23300.0
2007-10-25 14:40:00,83.83,83.94,83.74,83.74,28300.0,55.7964,55.8696,55.7365,55.7365,28300.0
2007-10-25 14:45:00,83.71,83.83,83.71,83.72,51100.0,55.7165,55.7964,55.7165,55.7232,51100.0
2007-10-25 14:50:00,83.72,84.0,83.72,83.88,188000.0,55.7232,55.9095,55.7232,55.8297,188000.0
2007-10-25 14:55:00,83.9,84.2,83.79,84.16,83100.0,55.843,56.0426,55.7698,56.016,83100.0
2007-10-25 15:00:00,84.17,84.21,84.03,84.06,75400.0,56.0227,56.0493,55.9295,55.9495,75400.0
2007-10-25 15:05:00,84.06,84.1,83.95,84.0,103600.0,55.9495,55.9761,55.8762,55.9095,103600.0
2007-10-25 15:10:00,84.01,84.11,83.98,84.03,39100.0,55.9162,55.9827,55.8962,55.9295,39100.0
2007-10-25 15:15:00,84.03,84.18,84.01,84.18,44500.0,55.9295,56.0293,55.9162,56.0293,44500.0
2007-10-25 15:20:00,84.18,84.2,84.05,84.11,94400.0,56.0293,56.0426,55.9428,55.9827,94400.0
2007-10-25 15:25:00,84.11,84.19,84.1,84.14,45700.0,55.9827,56.036,55.9761,56.0027,45700.0
2007-10-25 15:30:00,84.13,84.18,84.01,84.04,44900.0,55.9961,56.0293,55.9162,55.9361,44900.0
2007-10-25 15:35:00,84.04,84.13,84.04,84.1,61000.0,55.9361,55.9961,55.9361,55.9761,61000.0
2007-10-25 15:40:00,84.13,84.42,84.13,84.39,54800.0,55.9961,56.1891,55.9961,56.1691,54800.0
2007-10-25 15:45:00,84.38,84.39,84.26,84.26,65700.0,56.1624,56.1691,56.0826,56.0826,65700.0
2007-10-25 15:50:00,84.27,84.35,84.25,84.35,18300.0,56.0892,56.1425,56.0759,56.1425,18300.0
2007-10-25 15:55:00,84.35,84.35,84.2,84.22,30400.0,56.1425,56.1425,56.0426,56.056,30400.0
2007-10-25 16:00:00,84.24,84.3,84.21,84.3,500.0,56.0693,56.1092,56.0493,56.1092,500.0
2007-10-25 16:05:00,84.35,84.35,84.35,84.35,100.0,56.1425,56.1425,56.1425,56.1425,100.0
2007-10-25 16:10:00,84.38,84.43,84.38,84.43,5200.0,56.1624,56.1957,56.1624,56.1957,5200.0
2007-10-26 09:30:00,85.0,85.15,83.61,85.15,20000.0,56.5751,56.675,55.6499,56.675,20000.0
2007-10-26 09:35:00,85.15,85.17,84.89,85.02,53600.0,56.675,56.6883,56.5019,56.5884,53600.0
2007-10-26 09:40:00,85.03,85.05,84.91,84.94,15800.0,56.5951,56.6084,56.5152,56.5352,15800.0
2007-10-26 09:45:00,84.93,84.94,84.86,84.87,15000.0,56.5285,56.5352,56.4819,56.4886,15000.0
2007-10-26 09:50:00,84.86,84.93,84.86,84.91,11800.0,56.4819,56.5285,56.4819,56.5152,11800.0
2007-10-26 09:55:00,84.9,84.9,84.83,84.86,32200.0,56.5086,56.5086,56.462,56.4819,32200.0
2007-10-26 10:00:00,84.87,84.95,84.73,84.88,31000.0,56.4886,56.5418,56.3954,56.4952,31000.0
2007-10-26 10:05:00,84.9,84.94,84.83,84.9,20400.0,56.5086,56.5352,56.462,56.5086,20400.0
2007-10-26 10:10:00,84.87,85.02,84.83,84.98,31500.0,56.4886,56.5884,56.462,56.5618,31500.0
2007-10-26 10:15:00,84.99,85.03,84.93,84.95,28200.0,56.5685,56.5951,56.5285,56.5418,28200.0
2007-10-26 10:20:00,84.98,84.98,84.83,84.93,14000.0,56.5618,56.5618,56.462,56.5285,14000.0
2007-10-26 10:25:00,84.95,84.97,84.84,84.86,9800.0,56.5418,56.5551,56.4686,56.4819,9800.0
2007-10-26 10:30:00,84.89,84.89,84.79,84.79,10700.0,56.5019,56.5019,56.4353,56.4353,10700.0
2007-10-26 10:35:00,84.79,84.87,84.74,84.74,14000.0,56.4353,56.4886,56.4021,56.4021,14000.0
2007-10-26 10:40:00,84.76,84.76,84.65,84.65,5000.0,56.4154,56.4154,56.3422,56.3422,5000.0
2007-10-26 10:45:00,84.64,84.71,84.6,84.7,11800.0,56.3355,56.3821,56.3089,56.3754,11800.0
2007-10-26 10:50:00,84.72,84.73,84.63,84.64,7300.0,56.3887,56.3954,56.3288,56.3355,7300.0
2007-10-26 10:55:00,84.65,84.8,84.64,84.77,4600.0,56.3422,56.442,56.3355,56.422,4600.0
2007-10-26 11:00:00,84.78,84.84,84.77,84.8,14600.0,56.4287,56.4686,56.422,56.442,14600.0
2007-10-26 11:05:00,84.79,84.82,84.76,84.76,6300.0,56.4353,56.4553,56.4154,56.4154,6300.0
2007-10-26 11:10:00,84.76,84.86,84.75,84.81,5100.0,56.4154,56.4819,56.4087,56.4487,5100.0
2007-10-26 11:15:00,84.81,84.83,84.69,84.69,11900.0,56.4487,56.462,56.3688,56.3688,11900.0
2007-10-26 11:20:00,84.65,84.72,84.56,84.63,41300.0,56.3422,56.3887,56.2823,56.3288,41300.0
2007-10-26 11:25:00,84.63,84.66,84.56,84.61,36800.0,56.3288,56.3488,56.2823,56.3155,36800.0
2007-10-26 11:30:00,84.6,84.67,84.6,84.6,10800.0,56.3089,56.3555,56.3089,56.3089,10800.0
2007-10-26 11:35:00,84.6,84.62,84.51,84.54,25000.0,56.3089,56.3222,56.249,56.2689,25000.0
2007-10-26 11:40:00,84.55,84.59,84.53,84.56,9200.0,56.2756,56.3022,56.2623,56.2823,9200.0
2007-10-26 11:45:00,84.53,84.65,84.53,84.63,7300.0,56.2623,56.3422,56.2623,56.3288,7300.0
2007-10-26 11:50:00,84.64,84.68,84.62,84.63,8000.0,56.3355,56.3621,56.3222,56.3288,8000.0
2007-10-26 11:55:00,84.64,84.68,84.51,84.52,12400.0,56.3355,56.3621,56.249,56.2556,12400.0
2007-10-26 12:00:00,84.51,84.53,84.4,84.47,9800.0,56.249,56.2623,56.1758,56.2224,9800.0
2007-10-26 12:05:00,84.48,84.48,84.42,84.45,6900.0,56.229,56.229,56.1891,56.209,6900.0
2007-10-26 12:10:00,84.51,84.58,84.48,84.55,7900.0,56.249,56.2956,56.229,56.2756,7900.0
2007-10-26 12:15:00,84.56,84.58,84.51,84.54,7800.0,56.2823,56.2956,56.249,56.2689,7800.0
2007-10-26 12:20:00,84.55,84.58,84.5,84.58,8600.0,56.2756,56.2956,56.2423,56.2956,8600.0
2007-10-26 12:25:00,84.58,84.72,84.57,84.7,15100.0,56.2956,56.3887,56.2889,56.3754,15100.0
2007-10-26 12:30:00,84.71,84.75,84.7,84.73,8500.0,56.3821,56.4087,56.3754,56.3954,8500.0
2007-10-26 12:35:00,84.72,84.78,84.69,84.77,4800.0,56.3887,56.4287,56.3688,56.422,4800.0
2007-10-26 12:40:00,84.77,84.85,84.77,84.79,6100.0,56.422,56.4753,56.422,56.4353,6100.0
2007-10-26 12:45:00,84.8,84.81,84.74,84.77,8800.0,56.442,56.4487,56.4021,56.422,8800.0
2007-10-26 12:50:00,84.77,84.79,84.74,84.79,10200.0,56.422,56.4353,56.4021,56.4353,10200.0
2007-10-26 12:55:00,84.82,84.82,84.78,84.78,9400.0,56.4553,56.4553,56.4287,56.4287,9400.0
2007-10-26 13:00:00,84.78,84.82,84.69,84.7,19500.0,56.4287,56.4553,56.3688,56.3754,19500.0
2007-10-26 13:05:00,84.7,84.78,84.69,84.74,14900.0,56.3754,56.4287,56.3688,56.4021,14900.0
2007-10-26 13:10:00,84.75,84.8,84.73,84.8,18700.0,56.4087,56.442,56.3954,56.442,18700.0
2007-10-26 13:15:00,84.81,84.88,84.79,84.87,14400.0,56.4487,56.4952,56.4353,56.4886,14400.0
2007-10-26 13:20:00,84.88,84.99,84.87,84.93,19200.0,56.4952,56.5685,56.4886,56.5285,19200.0
2007-10-26 13:25:00,84.95,84.95,84.93,84.93,9800.0,56.5418,56.5418,56.5285,56.5285,9800.0
2007-10-26 13:30:00,84.93,84.95,84.88,84.94,14100.0,56.5285,56.5418,56.4952,56.5352,14100.0
2007-10-26 13:35:00,84.95,84.96,84.78,84.9,26000.0,56.5418,56.5485,56.4287,56.5086,26000.0
2007-10-26 13:40:00,84.89,84.9,84.85,84.88,24200.0,56.5019,56.5086,56.4753,56.4952,24200.0
2007-10-26 13:45:00,84.91,84.96,84.86,84.94,8900.0,56.5152,56.5485,56.4819,56.5352,8900.0
2007-10-26 13:50:00,84.93,84.99,84.9,84.97,15400.0,56.5285,56.5685,56.5086,56.5551,15400.0
2007-10-26 13:55:00,84.95,85.0,84.94,84.98,37500.0,56.5418,56.5751,56.5352,56.5618,37500.0
2007-10-26 14:00:00,84.98,85.13,84.98,85.11,9400.0,56.5618,56.6616,56.5618,56.6483,9400.0
2007-10-26 14:05:00,85.11,85.23,85.11,85.22,11900.0,56.6483,56.7282,56.6483,56.7215,11900.0
2007-10-26 14:10:00,85.23,85.27,85.17,85.19,59300.0,56.7282,56.7548,56.6883,56.7016,59300.0
2007-10-26 14:15:00,85.19,85.41,85.18,85.36,22100.0,56.7016,56.848,56.6949,56.8147,22100.0
2007-10-26 14:20:00,85.39,85.39,85.3,85.33,12500.0,56.8347,56.8347,56.7748,56.7948,12500.0
2007-10-26 14:25:00,85.33,85.37,85.25,85.26,18600.0,56.7948,56.8214,56.7415,56.7482,18600.0
2007-10-26 14:30:00,85.26,85.33,85.26,85.29,8000.0,56.7482,56.7948,56.7482,56.7681,8000.0
2007-10-26 14:35:00,85.29,85.39,85.25,85.39,5500.0,56.7681,56.8347,56.7415,56.8347,5500.0
2007-10-26 14:40:00,85.4,85.47,85.4,85.44,9500.0,56.8414,56.8879,56.8414,56.868,9500.0
2007-10-26 14:45:00,85.44,85.47,85.3,85.31,17100.0,56.868,56.8879,56.7748,56.7814,17100.0
2007-10-26 14:50:00,85.32,85.38,85.27,85.38,15700.0,56.7881,56.828,56.7548,56.828,15700.0
2007-10-26 14:55:00,85.38,85.39,85.36,85.36,32600.0,56.828,56.8347,56.8147,56.8147,32600.0
2007-10-26 15:00:00,85.36,85.45,85.29,85.32,16900.0,56.8147,56.8746,56.7681,56.7881,16900.0
2007-10-26 15:05:00,85.32,85.34,85.22,85.22,13600.0,56.7881,56.8014,56.7215,56.7215,13600.0
2007-10-26 15:10:00,85.24,85.26,85.16,85.16,9300.0,56.7349,56.7482,56.6816,56.6816,9300.0
2007-10-26 15:15:00,85.17,85.27,85.16,85.23,8400.0,56.6883,56.7548,56.6816,56.7282,8400.0
2007-10-26 15:20:00,85.24,85.24,85.13,85.18,14400.0,56.7349,56.7349,56.6616,56.6949,14400.0
2007-10-26 15:25:00,85.18,85.23,85.15,85.22,9100.0,56.6949,56.7282,56.675,56.7215,9100.0
2007-10-26 15:30:00,85.23,85.36,85.23,85.29,16600.0,56.7282,56.8147,56.7282,56.7681,16600.0
2007-10-26 15:35:00,85.29,85.42,85.29,85.35,11600.0,56.7681,56.8547,56.7681,56.8081,11600.0
2007-10-26 15:40:00,85.36,85.5,85.35,85.47,22600.0,56.8147,56.9079,56.8081,56.8879,22600.0
2007-10-26 15:45:00,85.46,85.47,85.4,85.41,35300.0,56.8813,56.8879,56.8414,56.848,35300.0
2007-10-26 15:50:00,85.41,85.45,85.37,85.37,40500.0,56.848,56.8746,56.8214,56.8214,40500.0
2007-10-26 15:55:00,85.38,85.44,85.35,85.43,172500.0,56.828,56.868,56.8081,56.8613,172500.0
2007-10-26 16:00:00,85.41,85.47,85.41,85.46,1000.0,56.848,56.8879,56.848,56.8813,1000.0
2007-10-26 16:05:00,85.46,85.46,85.46,85.46,0.0,56.8813,56.8813,56.8813,56.8813,0.0
2007-10-26 16:10:00,85.45,85.45,85.45,85.45,92000.0,56.8746,56.8746,56.8746,56.8746,92000.0
2007-10-29 09:30:00,85.89,85.89,85.61,85.7,20700.0,57.1675,57.1675,56.9811,57.041,20700.0
2007-10-29 09:35:00,85.76,85.79,85.7,85.77,20300.0,57.081,57.1009,57.041,57.0876,20300.0
2007-10-29 09:40:00,85.8,85.89,85.79,85.89,14900.0,57.1076,57.1675,57.1009,57.1675,14900.0
2007-10-29 09:45:00,85.89,85.93,85.85,85.91,10500.0,57.1675,57.1941,57.1409,57.1808,10500.0
2007-10-29 09:50:00,85.91,86.0,85.91,85.92,27200.0,57.1808,57.2407,57.1808,57.1875,27200.0
2007-10-29 09:55:00,85.94,85.94,85.84,85.87,14000.0,57.2008,57.2008,57.1342,57.1542,14000.0
2007-10-29 10:00:00,85.88,85.88,85.75,85.75,12500.0,57.1608,57.1608,57.0743,57.0743,12500.0
2007-10-29 10:05:00,85.76,85.79,85.72,85.76,13700.0,57.081,57.1009,57.0543,57.081,13700.0
2007-10-29 10:10:00,85.78,85.8,85.69,85.76,7100.0,57.0943,57.1076,57.0344,57.081,7100.0
2007-10-29 10:15:00,85.75,85.77,85.63,85.65,15300.0,57.0743,57.0876,56.9944,57.0077,15300.0
2007-10-29 10:20:00,85.65,85.75,85.63,85.71,6500.0,57.0077,57.0743,56.9944,57.0477,6500.0
2007-10-29 10:25:00,85.72,85.74,85.65,85.74,8700.0,57.0543,57.0677,57.0077,57.0677,8700.0
2007-10-29 10:30:00,85.74,85.74,85.61,85.7,14200.0,57.0677,57.0677,56.9811,57.041,14200.0
2007-10-29 10:35:00,85.7,85.72,85.58,85.63,9000.0,57.041,57.0543,56.9612,56.9944,9000.0
2007-10-29 10:40:00,85.61,85.69,85.61,85.69,10100.0,56.9811,57.0344,56.9811,57.0344,10100.0
2007-10-29 10:45:00,85.68,85.76,85.65,85.71,7000.0,57.0277,57.081,57.0077,57.0477,7000.0
2007-10-29 10:50:00,85.69,85.7,85.56,85.57,31400.0,57.0344,57.041,56.9478,56.9545,31400.0
2007-10-29 10:55:00,85.57,85.66,85.55,85.65,12800.0,56.9545,57.0144,56.9412,57.0077,12800.0
2007-10-29 11:00:00,85.64,85.65,85.56,85.6,11000.0,57.0011,57.0077,56.9478,56.9745,11000.0
2007-10-29 11:05:00,85.6,85.68,85.6,85.66,60100.0,56.9745,57.0277,56.9745,57.0144,60100.0
2007-10-29 11:10:00,85.67,85.76,85.67,85.76,9600.0,57.0211,57.081,57.0211,57.081,9600.0
2007-10-29 11:15:00,85.74,85.78,85.67,85.67,7400.0,57.0677,57.0943,57.0211,57.0211,7400.0
2007-10-29 11:20:00,85.67,85.73,85.66,85.69,16900.0,57.0211,57.061,57.0144,57.0344,16900.0
2007-10-29 11:25:00,85.7,85.71,85.68,85.7,31200.0,57.041,57.0477,57.0277,57.041,31200.0
2007-10-29 11:30:00,85.69,85.76,85.69,85.76,12700.0,57.0344,57.081,57.0344,57.081,12700.0
2007-10-29 11:35:00,85.74,85.76,85.73,85.75,40400.0,57.0677,57.081,57.061,57.0743,40400.0
2007-10-29 11:40:00,85.73,85.74,85.68,85.69,10200.0,57.061,57.0677,57.0277,57.0344,10200.0
2007-10-29 11:45:00,85.68,85.68,85.63,85.63,4400.0,57.0277,57.0277,56.9944,56.9944,4400.0
2007-10-29 11:50:00,85.65,85.65,85.62,85.63,2400.0,57.0077,57.0077,56.9878,56.9944,2400.0
2007-10-29 11:55:00,85.64,85.65,85.61,85.64,4500.0,57.0011,57.0077,56.9811,57.0011,4500.0
2007-10-29 12:00:00,85.63,85.7,85.61,85.66,10700.0,56.9944,57.041,56.9811,57.0144,10700.0
2007-10-29 12:05:00,85.67,85.75,85.64,85.75,8400.0,57.0211,57.0743,57.0011,57.0743,8400.0
2007-10-29 12:10:00,85.74,85.76,85.71,85.73,9000.0,57.0677,57.081,57.0477,57.061,9000.0
2007-10-29 12:15:00,85.72,85.82,85.72,85.79,43700.0,57.0543,57.1209,57.0543,57.1009,43700.0
2007-10-29 12:20:00,85.8,85.82,85.78,85.78,8000.0,57.1076,57.1209,57.0943,57.0943,8000.0
2007-10-29 12:25:00,85.78,85.79,85.76,85.77,8600.0,57.0943,57.1009,57.081,57.0876,8600.0
2007-10-29 12:30:00,85.76,85.79,85.73,85.74,3100.0,57.081,57.1009,57.061,57.0677,3100.0
2007-10-29 12:35:00,85.73,85.73,85.62,85.63,4700.0,57.061,57.061,56.9878,56.9944,4700.0
2007-10-29 12:40:00,85.64,85.66,85.63,85.66,3800.0,57.0011,57.0144,56.9944,57.0144,3800.0
2007-10-29 12:45:00,85.65,85.68,85.65,85.68,5400.0,57.0077,57.0277,57.0077,57.0277,5400.0
2007-10-29 12:50:00,85.67,85.72,85.67,85.68,10200.0,57.0211,57.0543,57.0211,57.0277,10200.0
2007-10-29 12:55:00,85.68,85.7,85.65,85.65,2100.0,57.0277,57.041,57.0077,57.0077,2100.0
2007-10-29 13:00:00,85.65,85.65,85.62,85.63,3400.0,57.0077,57.0077,56.9878,56.9944,3400.0
2007-10-29 13:05:00,85.64,85.68,85.64,85.65,2300.0,57.0011,57.0277,57.0011,57.0077,2300.0
2007-10-29 13:10:00,85.66,85.73,85.66,85.72,7800.0,57.0144,57.061,57.0144,57.0543,7800.0
2007-10-29 13:15:00,85.72,85.73,85.67,85.69,10100.0,57.0543,57.061,57.0211,57.0344,10100.0
2007-10-29 13:20:00,85.69,85.75,85.68,85.71,14700.0,57.0344,57.0743,57.0277,57.0477,14700.0
2007-10-29 13:25:00,85.72,85.76,85.71,85.71,5800.0,57.0543,57.081,57.0477,57.0477,5800.0
2007-10-29 13:30:00,85.71,85.78,85.7,85.78,5800.0,57.0477,57.0943,57.041,57.0943,5800.0
2007-10-29 13:35:00,85.77,85.8,85.77,85.78,2800.0,57.0876,57.1076,57.0876,57.0943,2800.0
2007-10-29 13:40:00,85.8,85.8,85.76,85.76,1900.0,57.1076,57.1076,57.081,57.081,1900.0
2007-10-29 13:45:00,85.78,85.85,85.78,85.82,4600.0,57.0943,57.1409,57.0943,57.1209,4600.0
2007-10-29 13:50:00,85.82,85.82,85.77,85.78,4900.0,57.1209,57.1209,57.0876,57.0943,4900.0
2007-10-29 13:55:00,85.8,85.85,85.8,85.83,5600.0,57.1076,57.1409,57.1076,57.1276,5600.0
2007-10-29 14:00:00,85.84,85.88,85.82,85.84,12100.0,57.1342,57.1608,57.1209,57.1342,12100.0
2007-10-29 14:05:00,85.86,85.88,85.82,85.82,6900.0,57.1475,57.1608,57.1209,57.1209,6900.0
2007-10-29 14:10:00,85.82,85.82,85.69,85.72,10700.0,57.1209,57.1209,57.0344,57.0543,10700.0
2007-10-29 14:15:00,85.71,85.75,85.71,85.74,9100.0,57.0477,57.0743,57.0477,57.0677,9100.0
2007-10-29 14:20:00,85.74,85.79,85.74,85.78,5500.0,57.0677,57.1009,57.0677,57.0943,5500.0
2007-10-29 14:25:00,85.78,85.8,85.76,85.77,3800.0,57.0943,57.1076,57.081,57.0876,3800.0
2007-10-29 14:30:00,85.72,85.72,85.65,85.71,12900.0,57.0543,57.0543,57.0077,57.0477,12900.0
2007-10-29 14:35:00,85.7,85.71,85.64,85.71,5000.0,57.041,57.0477,57.0011,57.0477,5000.0
2007-10-29 14:40:00,85.71,85.73,85.69,85.73,9800.0,57.0477,57.061,57.0344,57.061,9800.0
2007-10-29 14:45:00,85.72,85.79,85.71,85.77,33100.0,57.0543,57.1009,57.0477,57.0876,33100.0
2007-10-29 14:50:00,85.77,85.81,85.76,85.81,3700.0,57.0876,57.1142,57.081,57.1142,3700.0
2007-10-29 14:55:00,85.81,85.88,85.79,85.84,19700.0,57.1142,57.1608,57.1009,57.1342,19700.0
2007-10-29 15:00:00,85.83,85.87,85.77,85.78,11300.0,57.1276,57.1542,57.0876,57.0943,11300.0
2007-10-29 15:05:00,85.79,85.87,85.79,85.87,2700.0,57.1009,57.1542,57.1009,57.1542,2700.0
2007-10-29 15:10:00,85.86,85.88,85.8,85.84,46100.0,57.1475,57.1608,57.1076,57.1342,46100.0
2007-10-29 15:15:00,85.84,85.87,85.82,85.87,8000.0,57.1342,57.1542,57.1209,57.1542,8000.0
2007-10-29 15:20:00,85.85,85.88,85.84,85.87,13800.0,57.1409,57.1608,57.1342,57.1542,13800.0
2007-10-29 15:25:00,85.88,85.93,85.86,85.92,5000.0,57.1608,57.1941,57.1475,57.1875,5000.0
2007-10-29 15:30:00,85.95,85.95,85.88,85.92,32500.0,57.2074,57.2074,57.1608,57.1875,32500.0
2007-10-29 15:35:00,85.94,85.95,85.9,85.92,12600.0,57.2008,57.2074,57.1741,57.1875,12600.0
2007-10-29 15:40:00,85.91,85.94,85.81,85.83,17400.0,57.1808,57.2008,57.1142,57.1276,17400.0
2007-10-29 15:45:00,85.83,85.84,85.79,85.8,11700.0,57.1276,57.1342,57.1009,57.1076,11700.0
2007-10-29 15:50:00,85.81,85.81,85.73,85.75,6400.0,57.1142,57.1142,57.061,57.0743,6400.0
2007-10-29 15:55:00,85.78,85.82,85.77,85.79,8900.0,57.0943,57.1209,57.0876,57.1009,8900.0
2007-10-29 16:00:00,85.81,85.81,85.81,85.81,100.0,57.1142,57.1142,57.1142,57.1142,100.0
2007-10-29 16:05:00,85.72,85.73,85.71,85.73,19800.0,57.0543,57.061,57.0477,57.061,19800.0
2007-10-29 16:10:00,85.73,85.73,85.73,85.73,0.0,57.061,57.061,57.061,57.061,0.0
2007-10-30 09:30:00,85.56,85.62,85.24,85.44,26000.0,56.9478,56.9878,56.7349,56.868,26000.0
2007-10-30 09:35:00,85.48,85.53,85.47,85.5,7700.0,56.8946,56.9279,56.8879,56.9079,7700.0
2007-10-30 09:40:00,85.48,85.52,85.46,85.48,5200.0,56.8946,56.9212,56.8813,56.8946,5200.0
2007-10-30 09:45:00,85.47,85.51,85.39,85.51,7200.0,56.8879,56.9146,56.8347,56.9146,7200.0
2007-10-30 09:50:00,85.5,85.54,85.46,85.47,13200.0,56.9079,56.9345,56.8813,56.8879,13200.0
2007-10-30 09:55:00,85.47,85.5,85.42,85.47,4300.0,56.8879,56.9079,56.8547,56.8879,4300.0
2007-10-30 10:00:00,85.39,85.45,85.33,85.33,20900.0,56.8347,56.8746,56.7948,56.7948,20900.0
2007-10-30 10:05:00,85.33,85.34,85.2,85.2,11700.0,56.7948,56.8014,56.7082,56.7082,11700.0
2007-10-30 10:10:00,85.21,85.31,85.17,85.29,8600.0,56.7149,56.7814,56.6883,56.7681,8600.0
2007-10-30 10:15:00,85.3,85.31,85.25,85.31,5500.0,56.7748,56.7814,56.7415,56.7814,5500.0
2007-10-30 10:20:00,85.27,85.34,85.24,85.29,5200.0,56.7548,56.8014,56.7349,56.7681,5200.0
2007-10-30 10:25:00,85.29,85.35,85.25,85.33,4600.0,56.7681,56.8081,56.7415,56.7948,4600.0
2007-10-30 10:30:00,85.32,85.34,85.3,85.3,3400.0,56.7881,56.8014,56.7748,56.7748,3400.0
2007-10-30 10:35:00,85.33,85.39,85.33,85.35,6800.0,56.7948,56.8347,56.7948,56.8081,6800.0
2007-10-30 10:40:00,85.3,85.34,85.3,85.33,1600.0,56.7748,56.8014,56.7748,56.7948,1600.0
2007-10-30 10:45:00,85.35,85.35,85.27,85.31,5800.0,56.8081,56.8081,56.7548,56.7814,5800.0
2007-10-30 10:50:00,85.33,85.33,85.3,85.3,1900.0,56.7948,56.7948,56.7748,56.7748,1900.0
2007-10-30 10:55:00,85.31,85.37,85.31,85.34,7800.0,56.7814,56.8214,56.7814,56.8014,7800.0
2007-10-30 11:00:00,85.33,85.33,85.25,85.29,8200.0,56.7948,56.7948,56.7415,56.7681,8200.0
2007-10-30 11:05:00,85.3,85.3,85.21,85.21,4400.0,56.7748,56.7748,56.7149,56.7149,4400.0
2007-10-30 11:10:00,85.21,85.22,85.17,85.19,3600.0,56.7149,56.7215,56.6883,56.7016,3600.0
2007-10-30 11:15:00,85.21,85.21,85.19,85.21,1700.0,56.7149,56.7149,56.7016,56.7149,1700.0
2007-10-30 11:20:00,85.22,85.28,85.22,85.27,4100.0,56.7215,56.7615,56.7215,56.7548,4100.0
2007-10-30 11:25:00,85.26,85.26,85.15,85.17,5700.0,56.7482,56.7482,56.675,56.6883,5700.0
2007-10-30 11:30:00,85.17,85.21,85.13,85.2,8400.0,56.6883,56.7149,56.6616,56.7082,8400.0
2007-10-30 11:35:00,85.2,85.2,85.14,85.14,9300.0,56.7082,56.7082,56.6683,56.6683,9300.0
2007-10-30 11:40:00,85.14,85.17,85.14,85.16,5200.0,56.6683,56.6883,56.6683,56.6816,5200.0
2007-10-30 11:45:00,85.16,85.16,85.13,85.13,9200.0,56.6816,56.6816,56.6616,56.6616,9200.0
2007-10-30 11:50:00,85.09,85.13,85.02,85.13,8900.0,56.635,56.6616,56.5884,56.6616,8900.0
2007-10-30 11:55:00,85.15,85.18,85.14,85.18,2100.0,56.675,56.6949,56.6683,56.6949,2100.0
2007-10-30 12:00:00,85.17,85.22,85.14,85.2,4600.0,56.6883,56.7215,56.6683,56.7082,4600.0
2007-10-30 12:05:00,85.21,85.23,85.18,85.2,30600.0,56.7149,56.7282,56.6949,56.7082,30600.0
2007-10-30 12:10:00,85.19,85.23,85.16,85.22,5600.0,56.7016,56.7282,56.6816,56.7215,5600.0
2007-10-30 12:15:00,85.23,85.24,85.21,85.22,4400.0,56.7282,56.7349,56.7149,56.7215,4400.0
2007-10-30 12:20:00,85.21,85.21,85.16,85.17,12200.0,56.7149,56.7149,56.6816,56.6883,12200.0
2007-10-30 12:25:00,85.2,85.21,85.16,85.17,7000.0,56.7082,56.7149,56.6816,56.6883,7000.0
2007-10-30 12:30:00,85.17,85.22,85.16,85.22,2800.0,56.6883,56.7215,56.6816,56.7215,2800.0
2007-10-30 12:35:00,85.22,85.24,85.17,85.19,16900.0,56.7215,56.7349,56.6883,56.7016,16900.0
2007-10-30 12:40:00,85.17,85.17,85.12,85.14,4600.0,56.6883,56.6883,56.655,56.6683,4600.0
2007-10-30 12:45:00,85.14,85.18,85.14,85.15,6500.0,56.6683,56.6949,56.6683,56.675,6500.0
2007-10-30 12:50:00,85.17,85.23,85.17,85.22,2400.0,56.6883,56.7282,56.6883,56.7215,2400.0
2007-10-30 12:55:00,85.23,85.27,85.22,85.22,8100.0,56.7282,56.7548,56.7215,56.7215,8100.0
2007-10-30 13:00:00,85.24,85.28,85.24,85.27,3300.0,56.7349,56.7615,56.7349,56.7548,3300.0
2007-10-30 13:05:00,85.27,85.28,85.22,85.26,13500.0,56.7548,56.7615,56.7215,56.7482,13500.0
2007-10-30 13:10:00,85.27,85.28,85.22,85.26,70300.0,56.7548,56.7615,56.7215,56.7482,70300.0
2007-10-30 13:15:00,85.27,85.41,85.27,85.33,51200.0,56.7548,56.848,56.7548,56.7948,51200.0
2007-10-30 13:20:00,85.34,85.35,85.3,85.31,7200.0,56.8014,56.8081,56.7748,56.7814,7200.0
2007-10-30 13:25:00,85.29,85.32,85.27,85.32,3900.0,56.7681,56.7881,56.7548,56.7881,3900.0
2007-10-30 13:30:00,85.32,85.35,85.32,85.35,4200.0,56.7881,56.8081,56.7881,56.8081,4200.0
2007-10-30 13:35:00,85.31,85.39,85.27,85.39,16400.0,56.7814,56.8347,56.7548,56.8347,16400.0
2007-10-30 13:40:00,85.39,85.42,85.35,85.39,8100.0,56.8347,56.8547,56.8081,56.8347,8100.0
2007-10-30 13:45:00,85.41,85.45,85.39,85.41,22500.0,56.848,56.8746,56.8347,56.848,22500.0
2007-10-30 13:50:00,85.43,85.44,85.43,85.44,3700.0,56.8613,56.868,56.8613,56.868,3700.0
2007-10-30 13:55:00,85.44,85.44,85.35,85.39,11000.0,56.868,56.868,56.8081,56.8347,11000.0
2007-10-30 14:00:00,85.38,85.42,85.36,85.42,4500.0,56.828,56.8547,56.8147,56.8547,4500.0
2007-10-30 14:05:00,85.4,85.44,85.38,85.4,36800.0,56.8414,56.868,56.828,56.8414,36800.0
2007-10-30 14:10:00,85.4,85.43,85.37,85.43,21100.0,56.8414,56.8613,56.8214,56.8613,21100.0
2007-10-30 14:15:00,85.43,85.45,85.35,85.36,17900.0,56.8613,56.8746,56.8081,56.8147,17900.0
2007-10-30 14:20:00,85.35,85.38,85.31,85.32,6000.0,56.8081,56.828,56.7814,56.7881,6000.0
2007-10-30 14:25:00,85.31,85.33,85.3,85.3,34300.0,56.7814,56.7948,56.7748,56.7748,34300.0
2007-10-30 14:30:00,85.3,85.31,85.25,85.26,6300.0,56.7748,56.7814,56.7415,56.7482,6300.0
2007-10-30 14:35:00,85.27,85.38,85.27,85.36,24700.0,56.7548,56.828,56.7548,56.8147,24700.0
2007-10-30 14:40:00,85.36,85.37,85.31,85.35,16200.0,56.8147,56.8214,56.7814,56.8081,16200.0
2007-10-30 14:45:00,85.33,85.35,85.33,85.34,9100.0,56.7948,56.8081,56.7948,56.8014,9100.0
2007-10-30 14:50:00,85.34,85.34,85.29,85.31,41000.0,56.8014,56.8014,56.7681,56.7814,41000.0
2007-10-30 14:55:00,85.32,85.35,85.32,85.32,28300.0,56.7881,56.8081,56.7881,56.7881,28300.0
2007-10-30 15:00:00,85.33,85.33,85.31,85.31,12800.0,56.7948,56.7948,56.7814,56.7814,12800.0
2007-10-30 15:05:00,85.31,85.32,85.28,85.28,3200.0,56.7814,56.7881,56.7615,56.7615,3200.0
2007-10-30 15:10:00,85.29,85.32,85.28,85.3,9400.0,56.7681,56.7881,56.7615,56.7748,9400.0
2007-10-30 15:15:00,85.31,85.35,85.31,85.33,12100.0,56.7814,56.8081,56.7814,56.7948,12100.0
2007-10-30 15:20:00,85.34,85.34,85.27,85.27,50300.0,56.8014,56.8014,56.7548,56.7548,50300.0
2007-10-30 15:25:00,85.27,85.29,85.2,85.2,16100.0,56.7548,56.7681,56.7082,56.7082,16100.0
2007-10-30 15:30:00,85.21,85.24,85.2,85.2,22300.0,56.7149,56.7349,56.7082,56.7082,22300.0
2007-10-30 15:35:00,85.2,85.2,85.11,85.15,25600.0,56.7082,56.7082,56.6483,56.675,25600.0
2007-10-30 15:40:00,85.14,85.14,84.98,85.07,24700.0,56.6683,56.6683,56.5618,56.6217,24700.0
2007-10-30 15:45:00,85.07,85.09,85.02,85.09,8300.0,56.6217,56.635,56.5884,56.635,8300.0
2007-10-30 15:50:00,85.08,85.13,85.08,85.08,5100.0,56.6284,56.6616,56.6284,56.6284,5100.0
2007-10-30 15:55:00,85.06,85.07,84.95,85.04,29900.0,56.615,56.6217,56.5418,56.6017,29900.0
2007-10-30 16:00:00,85.04,85.1,85.04,85.1,1000.0,56.6017,56.6417,56.6017,56.6417,1000.0
2007-10-30 16:05:00,85.06,85.06,85.06,85.06,100.0,56.615,56.615,56.615,56.615,100.0
2007-10-30 16:10:00,85.0,85.0,85.0,85.0,100.0,56.5751,56.5751,56.5751,56.5751,100.0
2007-10-31 09:30:00,85.59,85.59,85.4,85.5,28100.0,56.9678,56.9678,56.8414,56.9079,28100.0
2007-10-31 09:35:00,85.49,85.53,85.44,85.49,9900.0,56.9013,56.9279,56.868,56.9013,9900.0
2007-10-31 09:40:00,85.49,85.52,85.38,85.4,10200.0,56.9013,56.9212,56.828,56.8414,10200.0
2007-10-31 09:45:00,85.43,85.5,85.39,85.39,7600.0,56.8613,56.9079,56.8347,56.8347,7600.0
2007-10-31 09:50:00,85.4,85.42,85.29,85.29,16300.0,56.8414,56.8547,56.7681,56.7681,16300.0
2007-10-31 09:55:00,85.29,85.36,85.28,85.36,5900.0,56.7681,56.8147,56.7615,56.8147,5900.0
2007-10-31 10:00:00,85.37,85.41,85.36,85.37,12700.0,56.8214,56.848,56.8147,56.8214,12700.0
2007-10-31 10:05:00,85.41,85.43,85.36,85.41,8000.0,56.848,56.8613,56.8147,56.848,8000.0
2007-10-31 10:10:00,85.4,85.48,85.4,85.45,15800.0,56.8414,56.8946,56.8414,56.8746,15800.0
2007-10-31 10:15:00,85.46,85.47,85.43,85.45,6000.0,56.8813,56.8879,56.8613,56.8746,6000.0
2007-10-31 10:20:00,85.43,85.5,85.43,85.47,4800.0,56.8613,56.9079,56.8613,56.8879,4800.0
2007-10-31 10:25:00,85.5,85.53,85.5,85.51,3800.0,56.9079,56.9279,56.9079,56.9146,3800.0
2007-10-31 10:30:00,85.52,85.54,85.46,85.52,10700.0,56.9212,56.9345,56.8813,56.9212,10700.0
2007-10-31 10:35:00,85.5,85.62,85.5,85.6,10500.0,56.9079,56.9878,56.9079,56.9745,10500.0
2007-10-31 10:40:00,85.6,85.67,85.6,85.66,20800.0,56.9745,57.0211,56.9745,57.0144,20800.0
2007-10-31 10:45:00,85.65,85.69,85.63,85.67,19800.0,57.0077,57.0344,56.9944,57.0211,19800.0
2007-10-31 10:50:00,85.65,85.65,85.59,85.59,11000.0,57.0077,57.0077,56.9678,56.9678,11000.0
2007-10-31 10:55:00,85.58,85.62,85.56,85.56,29400.0,56.9612,56.9878,56.9478,56.9478,29400.0
2007-10-31 11:00:00,85.56,85.59,85.55,85.59,7100.0,56.9478,56.9678,56.9412,56.9678,7100.0
2007-10-31 11:05:00,85.59,85.6,85.55,85.56,8900.0,56.9678,56.9745,56.9412,56.9478,8900.0
2007-10-31 11:10:00,85.55,85.59,85.53,85.56,7400.0,56.9412,56.9678,56.9279,56.9478,7400.0
2007-10-31 11:15:00,85.56,85.57,85.53,85.54,10000.0,56.9478,56.9545,56.9279,56.9345,10000.0
2007-10-31 11:20:00,85.55,85.6,85.54,85.59,3600.0,56.9412,56.9745,56.9345,56.9678,3600.0
2007-10-31 11:25:00,85.59,85.59,85.57,85.58,3800.0,56.9678,56.9678,56.9545,56.9612,3800.0
2007-10-31 11:30:00,85.57,85.65,85.56,85.61,11300.0,56.9545,57.0077,56.9478,56.9811,11300.0
2007-10-31 11:35:00,85.6,85.62,85.59,85.61,3900.0,56.9745,56.9878,56.9678,56.9811,3900.0
2007-10-31 11:40:00,85.6,85.67,85.59,85.64,20100.0,56.9745,57.0211,56.9678,57.0011,20100.0
2007-10-31 11:45:00,85.64,85.67,85.59,85.65,7100.0,57.0011,57.0211,56.9678,57.0077,7100.0
2007-10-31 11:50:00,85.66,85.66,85.61,85.61,3100.0,57.0144,57.0144,56.9811,56.9811,3100.0
2007-10-31 11:55:00,85.61,85.67,85.61,85.65,5500.0,56.9811,57.0211,56.9811,57.0077,5500.0
2007-10-31 12:00:00,85.68,85.74,85.66,85.74,9400.0,57.0277,57.0677,57.0144,57.0677,9400.0
2007-10-31 12:05:00,85.73,85.77,85.73,85.73,4200.0,57.061,57.0876,57.061,57.061,4200.0
2007-10-31 12:10:00,85.73,85.78,85.72,85.78,8400.0,57.061,57.0943,57.0543,57.0943,8400.0
2007-10-31 12:15:00,85.77,85.77,85.73,85.73,2200.0,57.0876,57.0876,57.061,57.061,2200.0
2007-10-31 12:20:00,85.74,85.78,85.74,85.74,8300.0,57.0677,57.0943,57.0677,57.0677,8300.0
2007-10-31 12:25:00,85.76,85.76,85.68,85.7,1300.0,57.081,57.081,57.0277,57.041,1300.0
2007-10-31 12:30:00,85.71,85.73,85.68,85.7,5100.0,57.0477,57.061,57.0277,57.041,5100.0
2007-10-31 12:35:00,85.7,85.71,85.67,85.67,3000.0,57.041,57.0477,57.0211,57.0211,3000.0
2007-10-31 12:40:00,85.68,85.69,85.67,85.69,800.0,57.0277,57.0344,57.0211,57.0344,800.0
2007-10-31 12:45:00,85.68,85.68,85.67,85.68,1100.0,57.0277,57.0277,57.0211,57.0277,1100.0
2007-10-31 12:50:00,85.67,85.69,85.65,85.67,4400.0,57.0211,57.0344,57.0077,57.0211,4400.0
2007-10-31 12:55:00,85.67,85.7,85.67,85.69,7900.0,57.0211,57.041,57.0211,57.0344,7900.0
2007-10-31 13:00:00,85.68,85.7,85.68,85.7,4900.0,57.0277,57.041,57.0277,57.041,4900.0
2007-10-31 13:05:00,85.72,85.72,85.7,85.71,600.0,57.0543,57.0543,57.041,57.0477,600.0
2007-10-31 13:10:00,85.71,85.74,85.69,85.74,2600.0,57.0477,57.0677,57.0344,57.0677,2600.0
2007-10-31 13:15:00,85.74,85.76,85.74,85.75,2100.0,57.0677,57.081,57.0677,57.0743,2100.0
2007-10-31 13:20:00,85.75,85.76,85.71,85.75,14100.0,57.0743,57.081,57.0477,57.0743,14100.0
2007-10-31 13:25:00,85.76,85.78,85.73,85.73,2700.0,57.081,57.0943,57.061,57.061,2700.0
2007-10-31 13:30:00,85.76,85.78,85.73,85.76,7100.0,57.081,57.0943,57.061,57.081,7100.0
2007-10-31 13:35:00,85.75,85.76,85.74,85.76,5100.0,57.0743,57.081,57.0677,57.081,5100.0
2007-10-31 13:40:00,85.77,85.79,85.77,85.79,2300.0,57.0876,57.1009,57.0876,57.1009,2300.0
2007-10-31 13:45:00,85.78,85.81,85.76,85.76,10000.0,57.0943,57.1142,57.081,57.081,10000.0
2007-10-31 13:50:00,85.76,85.77,85.65,85.67,26500.0,57.081,57.0876,57.0077,57.0211,26500.0
2007-10-31 13:55:00,85.66,85.73,85.66,85.73,27100.0,57.0144,57.061,57.0144,57.061,27100.0
2007-10-31 14:00:00,85.74,85.76,85.7,85.76,4700.0,57.0677,57.081,57.041,57.081,4700.0
2007-10-31 14:05:00,85.75,85.76,85.48,85.66,36800.0,57.0743,57.081,56.8946,57.0144,36800.0
2007-10-31 14:10:00,85.7,85.76,85.42,85.46,36800.0,57.041,57.081,56.8547,56.8813,36800.0
2007-10-31 14:15:00,85.73,85.79,84.95,85.43,21900.0,57.061,57.1009,56.5418,56.8613,21900.0
2007-10-31 14:20:00,85.39,85.47,84.99,85.06,79000.0,56.8347,56.8879,56.5685,56.615,79000.0
2007-10-31 14:25:00,84.94,85.18,84.94,85.12,4800.0,56.5352,56.6949,56.5352,56.655,4800.0
2007-10-31 14:30:00,85.14,85.38,85.14,85.29,9900.0,56.6683,56.828,56.6683,56.7681,9900.0
2007-10-31 14:35:00,85.26,85.27,85.06,85.14,21700.0,56.7482,56.7548,56.615,56.6683,21700.0
2007-10-31 14:40:00,85.29,85.53,85.28,85.47,17000.0,56.7681,56.9279,56.7615,56.8879,17000.0
2007-10-31 14:45:00,85.55,85.69,85.49,85.6,25300.0,56.9412,57.0344,56.9013,56.9745,25300.0
2007-10-31 14:50:00,85.6,85.99,85.56,85.98,9700.0,56.9745,57.234,56.9478,57.2274,9700.0
2007-10-31 14:55:00,86.0,86.26,85.99,86.1,70600.0,57.2407,57.4138,57.234,57.3073,70600.0
2007-10-31 15:00:00,86.05,86.11,85.89,85.98,24200.0,57.274,57.3139,57.1675,57.2274,24200.0
2007-10-31 15:05:00,85.64,86.0,85.64,85.94,8200.0,57.0011,57.2407,57.0011,57.2008,8200.0
2007-10-31 15:10:00,85.95,86.0,85.75,85.8,14700.0,57.2074,57.2407,57.0743,57.1076,14700.0
2007-10-31 15:15:00,85.75,85.8,85.67,85.72,15500.0,57.0743,57.1076,57.0211,57.0543,15500.0
2007-10-31 15:20:00,85.73,85.75,85.56,85.6,18900.0,57.061,57.0743,56.9478,56.9745,18900.0
2007-10-31 15:25:00,85.59,86.06,85.54,85.66,14700.0,56.9678,57.2806,56.9345,57.0144,14700.0
2007-10-31 15:30:00,85.62,85.75,85.59,85.72,22500.0,56.9878,57.0743,56.9678,57.0543,22500.0
2007-10-31 15:35:00,85.75,85.76,85.64,85.64,16800.0,57.0743,57.081,57.0011,57.0011,16800.0
2007-10-31 15:40:00,85.65,85.87,85.65,85.85,26400.0,57.0077,57.1542,57.0077,57.1409,26400.0
2007-10-31 15:45:00,85.86,85.88,85.73,85.73,18100.0,57.1475,57.1608,57.061,57.061,18100.0
2007-10-31 15:50:00,85.75,85.9,85.73,85.9,26700.0,57.0743,57.1741,57.061,57.1741,26700.0
2007-10-31 15:55:00,85.9,86.0,85.88,85.94,42600.0,57.1741,57.2407,57.1608,57.2008,42600.0
2007-10-31 16:00:00,85.94,85.95,85.94,85.94,20400.0,57.2008,57.2074,57.2008,57.2008,20400.0
2007-10-31 16:05:00,85.93,85.93,85.93,85.93,100.0,57.1941,57.1941,57.1941,57.1941,100.0
2007-10-31 16:10:00,85.99,85.99,85.9,85.9,284200.0,57.234,57.234,57.1741,57.1741,284200.0
2007-11-01 09:30:00,84.82,84.9,84.66,84.66,10900.0,56.4553,56.5086,56.3488,56.3488,10900.0
2007-11-01 09:35:00,84.74,84.74,84.15,84.15,14700.0,56.4021,56.4021,56.0094,56.0094,14700.0
2007-11-01 09:40:00,84.16,84.34,84.15,84.3,14500.0,56.016,56.1358,56.0094,56.1092,14500.0
2007-11-01 09:45:00,84.25,84.25,83.97,84.15,34100.0,56.0759,56.0759,55.8896,56.0094,34100.0
2007-11-01 09:50:00,84.18,84.37,84.18,84.36,7400.0,56.0293,56.1558,56.0293,56.1491,7400.0
2007-11-01 09:55:00,84.34,84.4,84.29,84.36,17800.0,56.1358,56.1758,56.1025,56.1491,17800.0
2007-11-01 10:00:00,84.32,84.4,84.16,84.21,28600.0,56.1225,56.1758,56.016,56.0493,28600.0
2007-11-01 10:05:00,84.21,84.25,84.03,84.09,22200.0,56.0493,56.0759,55.9295,55.9694,22200.0
2007-11-01 10:10:00,84.07,84.14,83.87,84.1,24200.0,55.9561,56.0027,55.823,55.9761,24200.0
2007-11-01 10:15:00,84.09,84.09,83.89,84.01,19800.0,55.9694,55.9694,55.8363,55.9162,19800.0
2007-11-01 10:20:00,84.01,84.22,84.0,84.17,16700.0,55.9162,56.056,55.9095,56.0227,16700.0
2007-11-01 10:25:00,84.16,84.31,84.06,84.1,39900.0,56.016,56.1159,55.9495,55.9761,39900.0
2007-11-01 10:30:00,84.12,84.27,84.05,84.19,16200.0,55.9894,56.0892,55.9428,56.036,16200.0
2007-11-01 10:35:00,84.21,84.46,84.21,84.43,14700.0,56.0493,56.2157,56.0493,56.1957,14700.0
2007-11-01 10:40:00,84.43,84.54,84.39,84.47,18100.0,56.1957,56.2689,56.1691,56.2224,18100.0
2007-11-01 10:45:00,84.48,84.52,84.41,84.42,15600.0,56.229,56.2556,56.1824,56.1891,15600.0
2007-11-01 10:50:00,84.42,84.44,84.37,84.39,14800.0,56.1891,56.2024,56.1558,56.1691,14800.0
2007-11-01 10:55:00,84.39,84.49,84.39,84.48,18400.0,56.1691,56.2357,56.1691,56.229,18400.0
2007-11-01 11:00:00,84.47,84.47,84.36,84.39,11900.0,56.2224,56.2224,56.1491,56.1691,11900.0
2007-11-01 11:05:00,84.39,84.39,84.28,84.32,11900.0,56.1691,56.1691,56.0959,56.1225,11900.0
2007-11-01 11:10:00,84.32,84.35,84.28,84.33,11800.0,56.1225,56.1425,56.0959,56.1292,11800.0
2007-11-01 11:15:00,84.3,84.36,84.22,84.36,8200.0,56.1092,56.1491,56.056,56.1491,8200.0
2007-11-01 11:20:00,84.37,84.42,84.34,84.37,6800.0,56.1558,56.1891,56.1358,56.1558,6800.0
2007-11-01 11:25:00,84.39,84.44,84.32,84.39,9600.0,56.1691,56.2024,56.1225,56.1691,9600.0
2007-11-01 11:30:00,84.4,84.4,84.21,84.25,36900.0,56.1758,56.1758,56.0493,56.0759,36900.0
2007-11-01 11:35:00,84.23,84.27,84.14,84.16,19400.0,56.0626,56.0892,56.0027,56.016,19400.0
2007-11-01 11:40:00,84.14,84.16,84.03,84.1,15500.0,56.0027,56.016,55.9295,55.9761,15500.0
2007-11-01 11:45:00,84.11,84.2,84.06,84.17,9100.0,55.9827,56.0426,55.9495,56.0227,9100.0
2007-11-01 11:50:00,84.17,84.25,84.15,84.25,8000.0,56.0227,56.0759,56.0094,56.0759,8000.0
2007-11-01 11:55:00,84.24,84.28,84.18,84.28,6300.0,56.0693,56.0959,56.0293,56.0959,6300.0
2007-11-01 12:00:00,84.29,84.31,84.26,84.31,4700.0,56.1025,56.1159,56.0826,56.1159,4700.0
2007-11-01 12:05:00,84.39,84.47,84.37,84.43,8400.0,56.1691,56.2224,56.1558,56.1957,8400.0
2007-11-01 12:10:00,84.42,84.46,84.4,84.4,8200.0,56.1891,56.2157,56.1758,56.1758,8200.0
2007-11-01 12:15:00,84.42,84.55,84.42,84.54,13100.0,56.1891,56.2756,56.1891,56.2689,13100.0
2007-11-01 12:20:00,84.54,84.6,84.47,84.56,5200.0,56.2689,56.3089,56.2224,56.2823,5200.0
2007-11-01 12:25:00,84.56,84.56,84.4,84.41,10100.0,56.2823,56.2823,56.1758,56.1824,10100.0
2007-11-01 12:30:00,84.4,84.42,84.36,84.37,3900.0,56.1758,56.1891,56.1491,56.1558,3900.0
2007-11-01 12:35:00,84.34,84.37,84.31,84.36,4700.0,56.1358,56.1558,56.1159,56.1491,4700.0
2007-11-01 12:40:00,84.37,84.39,84.28,84.32,5100.0,56.1558,56.1691,56.0959,56.1225,5100.0
2007-11-01 12:45:00,84.31,84.31,84.17,84.25,5500.0,56.1159,56.1159,56.0227,56.0759,5500.0
2007-11-01 12:50:00,84.25,84.33,84.24,84.33,6000.0,56.0759,56.1292,56.0693,56.1292,6000.0
2007-11-01 12:55:00,84.33,84.36,84.3,84.34,2000.0,56.1292,56.1491,56.1092,56.1358,2000.0
2007-11-01 13:00:00,84.33,84.34,84.25,84.29,4500.0,56.1292,56.1358,56.0759,56.1025,4500.0
2007-11-01 13:05:00,84.28,84.42,84.28,84.41,6600.0,56.0959,56.1891,56.0959,56.1824,6600.0
2007-11-01 13:10:00,84.41,84.43,84.33,84.4,5900.0,56.1824,56.1957,56.1292,56.1758,5900.0
2007-11-01 13:15:00,84.39,84.41,84.37,84.4,3600.0,56.1691,56.1824,56.1558,56.1758,3600.0
2007-11-01 13:20:00,84.39,84.45,84.3,84.33,6700.0,56.1691,56.209,56.1092,56.1292,6700.0
2007-11-01 13:25:00,84.28,84.31,84.23,84.23,4500.0,56.0959,56.1159,56.0626,56.0626,4500.0
2007-11-01 13:30:00,84.19,84.26,84.12,84.13,13300.0,56.036,56.0826,55.9894,55.9961,13300.0
2007-11-01 13:35:00,84.12,84.21,84.1,84.2,9500.0,55.9894,56.0493,55.9761,56.0426,9500.0
2007-11-01 13:40:00,84.21,84.23,84.03,84.07,12200.0,56.0493,56.0626,55.9295,55.9561,12200.0
2007-11-01 13:45:00,84.06,84.18,84.04,84.18,11100.0,55.9495,56.0293,55.9361,56.0293,11100.0
2007-11-01 13:50:00,84.18,84.18,84.0,84.01,16900.0,56.0293,56.0293,55.9095,55.9162,16900.0
2007-11-01 13:55:00,84.01,84.06,83.85,83.89,19300.0,55.9162,55.9495,55.8097,55.8363,19300.0
2007-11-01 14:00:00,83.87,84.05,83.86,83.96,11700.0,55.823,55.9428,55.8163,55.8829,11700.0
2007-11-01 14:05:00,83.95,84.06,83.91,84.05,10500.0,55.8762,55.9495,55.8496,55.9428,10500.0
2007-11-01 14:10:00,84.05,84.08,83.98,84.05,15500.0,55.9428,55.9628,55.8962,55.9428,15500.0
2007-11-01 14:15:00,84.03,84.07,83.96,84.03,19700.0,55.9295,55.9561,55.8829,55.9295,19700.0
2007-11-01 14:20:00,84.03,84.04,83.92,83.94,14300.0,55.9295,55.9361,55.8563,55.8696,14300.0
2007-11-01 14:25:00,83.95,84.01,83.88,83.89,8500.0,55.8762,55.9162,55.8297,55.8363,8500.0
2007-11-01 14:30:00,83.89,84.02,83.89,83.97,8800.0,55.8363,55.9228,55.8363,55.8896,8800.0
2007-11-01 14:35:00,83.98,84.16,83.98,84.11,14300.0,55.8962,56.016,55.8962,55.9827,14300.0
2007-11-01 14:40:00,84.11,84.17,84.04,84.07,9700.0,55.9827,56.0227,55.9361,55.9561,9700.0
2007-11-01 14:45:00,84.07,84.23,84.07,84.22,16200.0,55.9561,56.0626,55.9561,56.056,16200.0
2007-11-01 14:50:00,84.24,84.26,84.13,84.2,8800.0,56.0693,56.0826,55.9961,56.0426,8800.0
2007-11-01 14:55:00,84.19,84.21,84.12,84.14,24900.0,56.036,56.0493,55.9894,56.0027,24900.0
2007-11-01 15:00:00,84.14,84.17,84.11,84.14,15900.0,56.0027,56.0227,55.9827,56.0027,15900.0
2007-11-01 15:05:00,84.15,84.25,84.13,84.25,22900.0,56.0094,56.0759,55.9961,56.0759,22900.0
2007-11-01 15:10:00,84.24,84.24,84.02,84.02,19500.0,56.0693,56.0693,55.9228,55.9228,19500.0
2007-11-01 15:15:00,84.03,84.09,83.83,83.91,60800.0,55.9295,55.9694,55.7964,55.8496,60800.0
2007-11-01 15:20:00,83.87,83.87,83.56,83.66,101100.0,55.823,55.823,55.6167,55.6832,101100.0
2007-11-01 15:25:00,83.68,83.68,83.5,83.5,40400.0,55.6965,55.6965,55.5767,55.5767,40400.0
2007-11-01 15:30:00,83.5,83.58,83.44,83.56,127000.0,55.5767,55.63,55.5368,55.6167,127000.0
2007-11-01 15:35:00,83.61,83.69,83.57,83.6,23200.0,55.6499,55.7032,55.6233,55.6433,23200.0
2007-11-01 15:40:00,83.59,83.65,83.58,83.64,16400.0,55.6366,55.6766,55.63,55.6699,16400.0
2007-11-01 15:45:00,83.62,83.64,83.4,83.52,14600.0,55.6566,55.6699,55.5102,55.59,14600.0
2007-11-01 15:50:00,83.49,83.51,83.21,83.29,18200.0,55.5701,55.5834,55.3837,55.437,18200.0
2007-11-01 15:55:00,83.28,83.37,83.25,83.26,20100.0,55.4303,55.4902,55.4103,55.417,20100.0
2007-11-01 16:00:00,83.26,83.37,83.26,83.37,700.0,55.417,55.4902,55.417,55.4902,700.0
2007-11-01 16:05:00,83.38,83.38,83.38,83.38,300.0,55.4969,55.4969,55.4969,55.4969,300.0
2007-11-01 16:10:00,83.49,83.49,83.49,83.49,100.0,55.5701,55.5701,55.5701,55.5701,100.0
2007-11-02 09:30:00,84.02,84.02,83.42,83.42,50000.0,55.9228,55.9228,55.5235,55.5235,50000.0
2007-11-02 09:35:00,83.46,83.46,83.13,83.24,29100.0,55.5501,55.5501,55.3305,55.4037,29100.0
2007-11-02 09:40:00,83.29,83.44,83.27,83.41,11300.0,55.437,55.5368,55.4236,55.5168,11300.0
2007-11-02 09:45:00,83.4,83.4,82.85,82.87,14300.0,55.5102,55.5102,55.1441,55.1574,14300.0
2007-11-02 09:50:00,82.85,82.91,82.47,82.47,31800.0,55.1441,55.184,54.8912,54.8912,31800.0
2007-11-02 09:55:00,82.47,82.67,82.42,82.64,27700.0,54.8912,55.0243,54.8579,55.0043,27700.0
2007-11-02 10:00:00,82.63,82.71,82.44,82.52,14000.0,54.9977,55.0509,54.8712,54.9245,14000.0
2007-11-02 10:05:00,82.54,82.62,82.29,82.56,40300.0,54.9378,54.991,54.7714,54.9511,40300.0
2007-11-02 10:10:00,82.61,82.69,82.5,82.58,22300.0,54.9844,55.0376,54.9111,54.9644,22300.0
2007-11-02 10:15:00,82.54,82.65,82.31,82.33,8900.0,54.9378,55.011,54.7847,54.798,8900.0
2007-11-02 10:20:00,82.31,82.56,82.27,82.56,10000.0,54.7847,54.9511,54.7581,54.9511,10000.0
2007-11-02 10:25:00,82.56,82.64,82.49,82.64,15800.0,54.9511,55.0043,54.9045,55.0043,15800.0
2007-11-02 10:30:00,82.66,82.8,82.65,82.75,8900.0,55.0176,55.1108,55.011,55.0775,8900.0
2007-11-02 10:35:00,82.74,82.79,82.62,82.66,18100.0,55.0709,55.1042,54.991,55.0176,18100.0
2007-11-02 10:40:00,82.69,82.71,82.5,82.58,9600.0,55.0376,55.0509,54.9111,54.9644,9600.0
2007-11-02 10:45:00,82.57,82.64,82.44,82.45,7500.0,54.9577,55.0043,54.8712,54.8779,7500.0
2007-11-02 10:50:00,82.41,82.54,82.41,82.48,13500.0,54.8512,54.9378,54.8512,54.8978,13500.0
2007-11-02 10:55:00,82.5,82.69,82.48,82.63,16100.0,54.9111,55.0376,54.8978,54.9977,16100.0
2007-11-02 11:00:00,82.63,82.73,82.63,82.73,7600.0,54.9977,55.0642,54.9977,55.0642,7600.0
2007-11-02 11:05:00,82.76,82.76,82.51,82.51,8100.0,55.0842,55.0842,54.9178,54.9178,8100.0
2007-11-02 11:10:00,82.57,82.59,82.52,82.58,6600.0,54.9577,54.971,54.9245,54.9644,6600.0
2007-11-02 11:15:00,82.58,82.64,82.5,82.55,14000.0,54.9644,55.0043,54.9111,54.9444,14000.0
2007-11-02 11:20:00,82.51,82.51,82.34,82.41,18700.0,54.9178,54.9178,54.8046,54.8512,18700.0
2007-11-02 11:25:00,82.39,82.4,82.13,82.17,10500.0,54.8379,54.8446,54.6649,54.6915,10500.0
2007-11-02 11:30:00,82.17,82.29,82.15,82.28,9900.0,54.6915,54.7714,54.6782,54.7647,9900.0
2007-11-02 11:35:00,82.27,82.28,82.11,82.2,44800.0,54.7581,54.7647,54.6516,54.7115,44800.0
2007-11-02 11:40:00,82.18,82.26,82.04,82.26,17200.0,54.6982,54.7514,54.605,54.7514,17200.0
2007-11-02 11:45:00,82.28,82.38,82.25,82.31,13200.0,54.7647,54.8313,54.7447,54.7847,13200.0
2007-11-02 11:50:00,82.29,82.63,82.26,82.48,12100.0,54.7714,54.9977,54.7514,54.8978,12100.0
2007-11-02 11:55:00,82.5,82.56,82.34,82.45,13100.0,54.9111,54.9511,54.8046,54.8779,13100.0
2007-11-02 12:00:00,82.46,82.56,82.4,82.47,14500.0,54.8845,54.9511,54.8446,54.8912,14500.0
2007-11-02 12:05:00,82.47,82.58,82.42,82.49,24200.0,54.8912,54.9644,54.8579,54.9045,24200.0
2007-11-02 12:10:00,82.47,82.72,82.47,82.59,19000.0,54.8912,55.0576,54.8912,54.971,19000.0
2007-11-02 12:15:00,82.56,82.62,82.5,82.58,9600.0,54.9511,54.991,54.9111,54.9644,9600.0
2007-11-02 12:20:00,82.57,82.76,82.52,82.73,25900.0,54.9577,55.0842,54.9245,55.0642,25900.0
2007-11-02 12:25:00,82.74,82.74,82.6,82.7,32000.0,55.0709,55.0709,54.9777,55.0443,32000.0
2007-11-02 12:30:00,82.7,82.84,82.63,82.65,11800.0,55.0443,55.1374,54.9977,55.011,11800.0
2007-11-02 12:35:00,82.65,82.87,82.63,82.84,39800.0,55.011,55.1574,54.9977,55.1374,39800.0
2007-11-02 12:40:00,82.78,83.05,82.74,83.03,8800.0,55.0975,55.2772,55.0709,55.2639,8800.0
2007-11-02 12:45:00,83.04,83.11,82.9,82.96,14000.0,55.2706,55.3172,55.1774,55.2173,14000.0
2007-11-02 12:50:00,82.93,83.03,82.86,82.88,14600.0,55.1973,55.2639,55.1508,55.1641,14600.0
2007-11-02 12:55:00,82.94,83.11,82.93,83.11,8200.0,55.204,55.3172,55.1973,55.3172,8200.0
2007-11-02 13:00:00,83.1,83.25,83.08,83.18,12000.0,55.3105,55.4103,55.2972,55.3637,12000.0
2007-11-02 13:05:00,83.17,83.21,83.05,83.07,13000.0,55.3571,55.3837,55.2772,55.2905,13000.0
2007-11-02 13:10:00,83.03,83.1,82.95,82.96,10700.0,55.2639,55.3105,55.2107,55.2173,10700.0
2007-11-02 13:15:00,82.95,83.08,82.95,83.08,12500.0,55.2107,55.2972,55.2107,55.2972,12500.0
2007-11-02 13:20:00,83.05,83.05,82.78,82.8,13800.0,55.2772,55.2772,55.0975,55.1108,13800.0
2007-11-02 13:25:00,82.77,82.84,82.73,82.78,7900.0,55.0908,55.1374,55.0642,55.0975,7900.0
2007-11-02 13:30:00,82.8,82.86,82.77,82.8,9100.0,55.1108,55.1508,55.0908,55.1108,9100.0
2007-11-02 13:35:00,82.8,82.88,82.79,82.85,8300.0,55.1108,55.1641,55.1042,55.1441,8300.0
2007-11-02 13:40:00,82.86,82.89,82.66,82.66,7000.0,55.1508,55.1707,55.0176,55.0176,7000.0
2007-11-02 13:45:00,82.66,82.81,82.63,82.79,10000.0,55.0176,55.1175,54.9977,55.1042,10000.0
2007-11-02 13:50:00,82.79,82.85,82.74,82.77,9600.0,55.1042,55.1441,55.0709,55.0908,9600.0
2007-11-02 13:55:00,82.77,82.79,82.69,82.77,8100.0,55.0908,55.1042,55.0376,55.0908,8100.0
2007-11-02 14:00:00,82.78,82.81,82.72,82.79,4600.0,55.0975,55.1175,55.0576,55.1042,4600.0
2007-11-02 14:05:00,82.78,82.78,82.61,82.68,9700.0,55.0975,55.0975,54.9844,55.0309,9700.0
2007-11-02 14:10:00,82.69,82.71,82.64,82.7,19300.0,55.0376,55.0509,55.0043,55.0443,19300.0
2007-11-02 14:15:00,82.69,82.7,82.52,82.54,28700.0,55.0376,55.0443,54.9245,54.9378,28700.0
2007-11-02 14:20:00,82.54,82.68,82.54,82.62,94300.0,54.9378,55.0309,54.9378,54.991,94300.0
2007-11-02 14:25:00,82.62,82.77,82.59,82.74,48400.0,54.991,55.0908,54.971,55.0709,48400.0
2007-11-02 14:30:00,82.73,82.73,82.61,82.63,7900.0,55.0642,55.0642,54.9844,54.9977,7900.0
2007-11-02 14:35:00,82.65,82.65,82.44,82.44,10000.0,55.011,55.011,54.8712,54.8712,10000.0
2007-11-02 14:40:00,82.4,82.54,82.4,82.54,12300.0,54.8446,54.9378,54.8446,54.9378,12300.0
2007-11-02 14:45:00,82.51,82.51,82.4,82.46,6000.0,54.9178,54.9178,54.8446,54.8845,6000.0
2007-11-02 14:50:00,82.46,82.54,82.31,82.33,14100.0,54.8845,54.9378,54.7847,54.798,14100.0
2007-11-02 14:55:00,82.35,82.39,82.25,82.32,13000.0,54.8113,54.8379,54.7447,54.7913,13000.0
2007-11-02 15:00:00,82.33,82.47,82.33,82.39,14800.0,54.798,54.8912,54.798,54.8379,14800.0
2007-11-02 15:05:00,82.37,82.5,82.35,82.44,10200.0,54.8246,54.9111,54.8113,54.8712,10200.0
2007-11-02 15:10:00,82.45,82.47,82.25,82.33,13100.0,54.8779,54.8912,54.7447,54.798,13100.0
2007-11-02 15:15:00,82.35,82.55,82.26,82.53,28200.0,54.8113,54.9444,54.7514,54.9311,28200.0
2007-11-02 15:20:00,82.53,82.67,82.53,82.6,17700.0,54.9311,55.0243,54.9311,54.9777,17700.0
2007-11-02 15:25:00,82.63,82.67,82.53,82.53,15400.0,54.9977,55.0243,54.9311,54.9311,15400.0
2007-11-02 15:30:00,82.55,82.64,82.49,82.55,21300.0,54.9444,55.0043,54.9045,54.9444,21300.0
2007-11-02 15:35:00,82.53,82.64,82.53,82.55,15600.0,54.9311,55.0043,54.9311,54.9444,15600.0
2007-11-02 15:40:00,82.56,82.97,82.56,82.94,28400.0,54.9511,55.224,54.9511,55.204,28400.0
2007-11-02 15:45:00,82.94,83.03,82.92,82.93,18000.0,55.204,55.2639,55.1907,55.1973,18000.0
2007-11-02 15:50:00,82.92,83.05,82.92,83.05,23300.0,55.1907,55.2772,55.1907,55.2772,23300.0
2007-11-02 15:55:00,83.05,83.13,83.02,83.11,34500.0,55.2772,55.3305,55.2572,55.3172,34500.0
2007-11-02 16:00:00,83.1,83.25,83.04,83.2,1300.0,55.3105,55.4103,55.2706,55.3771,1300.0
2007-11-02 16:05:00,83.2,83.2,83.2,83.2,0.0,55.3771,55.3771,55.3771,55.3771,0.0
2007-11-02 16:10:00,83.19,83.26,83.19,83.26,200.0,55.3704,55.417,55.3704,55.417,200.0
2007-11-05 09:30:00,82.4,82.4,82.0,82.15,32300.0,54.8446,54.8446,54.5783,54.6782,32300.0
2007-11-05 09:35:00,82.15,82.26,82.13,82.25,15500.0,54.6782,54.7514,54.6649,54.7447,15500.0
2007-11-05 09:40:00,82.25,82.44,82.25,82.3,18700.0,54.7447,54.8712,54.7447,54.778,18700.0
2007-11-05 09:45:00,82.3,82.4,82.29,82.4,13000.0,54.778,54.8446,54.7714,54.8446,13000.0
2007-11-05 09:50:00,82.42,82.42,82.24,82.35,11000.0,54.8579,54.8579,54.7381,54.8113,11000.0
2007-11-05 09:55:00,82.34,82.64,82.34,82.6,10400.0,54.8046,55.0043,54.8046,54.9777,10400.0
2007-11-05 10:00:00,82.66,82.85,82.64,82.75,14900.0,55.0176,55.1441,55.0043,55.0775,14900.0
2007-11-05 10:05:00,82.71,82.72,82.52,82.52,5800.0,55.0509,55.0576,54.9245,54.9245,5800.0
2007-11-05 10:10:00,82.54,82.65,82.5,82.65,9300.0,54.9378,55.011,54.9111,55.011,9300.0
2007-11-05 10:15:00,82.6,82.6,82.4,82.44,7800.0,54.9777,54.9777,54.8446,54.8712,7800.0
2007-11-05 10:20:00,82.45,82.57,82.45,82.57,9400.0,54.8779,54.9577,54.8779,54.9577,9400.0
2007-11-05 10:25:00,82.57,82.65,82.49,82.5,5800.0,54.9577,55.011,54.9045,54.9111,5800.0
2007-11-05 10:30:00,82.48,82.63,82.48,82.6,13100.0,54.8978,54.9977,54.8978,54.9777,13100.0
2007-11-05 10:35:00,82.59,82.76,82.59,82.71,7700.0,54.971,55.0842,54.971,55.0509,7700.0
2007-11-05 10:40:00,82.72,82.87,82.65,82.82,7600.0,55.0576,55.1574,55.011,55.1241,7600.0
2007-11-05 10:45:00,82.82,82.87,82.78,82.8,4700.0,55.1241,55.1574,55.0975,55.1108,4700.0
2007-11-05 10:50:00,82.79,82.79,82.68,82.75,5400.0,55.1042,55.1042,55.0309,55.0775,5400.0
2007-11-05 10:55:00,82.74,82.79,82.63,82.65,2600.0,55.0709,55.1042,54.9977,55.011,2600.0
2007-11-05 11:00:00,82.66,82.72,82.65,82.68,5500.0,55.0176,55.0576,55.011,55.0309,5500.0
2007-11-05 11:05:00,82.66,82.8,82.66,82.75,8100.0,55.0176,55.1108,55.0176,55.0775,8100.0
2007-11-05 11:10:00,82.71,82.71,82.59,82.66,14700.0,55.0509,55.0509,54.971,55.0176,14700.0
2007-11-05 11:15:00,82.65,82.65,82.55,82.59,5300.0,55.011,55.011,54.9444,54.971,5300.0
2007-11-05 11:20:00,82.59,82.7,82.59,82.61,14000.0,54.971,55.0443,54.971,54.9844,14000.0
2007-11-05 11:25:00,82.61,82.63,82.57,82.57,7400.0,54.9844,54.9977,54.9577,54.9577,7400.0
2007-11-05 11:30:00,82.59,82.62,82.55,82.59,19800.0,54.971,54.991,54.9444,54.971,19800.0
2007-11-05 11:35:00,82.6,82.61,82.54,82.54,6000.0,54.9777,54.9844,54.9378,54.9378,6000.0
2007-11-05 11:40:00,82.54,82.76,82.54,82.73,5900.0,54.9378,55.0842,54.9378,55.0642,5900.0
2007-11-05 11:45:00,82.73,82.87,82.73,82.82,8100.0,55.0642,55.1574,55.0642,55.1241,8100.0
2007-11-05 11:50:00,82.82,82.82,82.74,82.77,2400.0,55.1241,55.1241,55.0709,55.0908,2400.0
2007-11-05 11:55:00,82.75,82.77,82.7,82.73,5100.0,55.0775,55.0908,55.0443,55.0642,5100.0
2007-11-05 12:00:00,82.74,82.79,82.65,82.67,16600.0,55.0709,55.1042,55.011,55.0243,16600.0
2007-11-05 12:05:00,82.68,82.69,82.54,82.61,15900.0,55.0309,55.0376,54.9378,54.9844,15900.0
2007-11-05 12:10:00,82.59,82.59,82.51,82.54,4800.0,54.971,54.971,54.9178,54.9378,4800.0
2007-11-05 12:15:00,82.53,82.62,82.53,82.61,3200.0,54.9311,54.991,54.9311,54.9844,3200.0
2007-11-05 12:20:00,82.58,82.61,82.47,82.48,5100.0,54.9644,54.9844,54.8912,54.8978,5100.0
2007-11-05 12:25:00,82.49,82.58,82.45,82.56,10400.0,54.9045,54.9644,54.8779,54.9511,10400.0
2007-11-05 12:30:00,82.55,82.56,82.48,82.55,5100.0,54.9444,54.9511,54.8978,54.9444,5100.0
2007-11-05 12:35:00,82.57,82.7,82.57,82.69,12200.0,54.9577,55.0443,54.9577,55.0376,12200.0
2007-11-05 12:40:00,82.69,82.69,82.63,82.63,3400.0,55.0376,55.0376,54.9977,54.9977,3400.0
2007-11-05 12:45:00,82.65,82.68,82.64,82.65,4800.0,55.011,55.0309,55.0043,55.011,4800.0
2007-11-05 12:50:00,82.67,82.67,82.5,82.51,6900.0,55.0243,55.0243,54.9111,54.9178,6900.0
2007-11-05 12:55:00,82.54,82.59,82.51,82.58,2700.0,54.9378,54.971,54.9178,54.9644,2700.0
2007-11-05 13:00:00,82.58,82.66,82.54,82.58,6800.0,54.9644,55.0176,54.9378,54.9644,6800.0
2007-11-05 13:05:00,82.61,82.63,82.51,82.51,8700.0,54.9844,54.9977,54.9178,54.9178,8700.0
2007-11-05 13:10:00,82.52,82.54,82.48,82.49,7200.0,54.9245,54.9378,54.8978,54.9045,7200.0
2007-11-05 13:15:00,82.49,82.51,82.35,82.4,7400.0,54.9045,54.9178,54.8113,54.8446,7400.0
2007-11-05 13:20:00,82.41,82.41,82.33,82.37,10600.0,54.8512,54.8512,54.798,54.8246,10600.0
2007-11-05 13:25:00,82.4,82.45,82.34,82.38,12400.0,54.8446,54.8779,54.8046,54.8313,12400.0
2007-11-05 13:30:00,82.37,82.41,82.34,82.35,11800.0,54.8246,54.8512,54.8046,54.8113,11800.0
2007-11-05 13:35:00,82.37,82.37,82.23,82.31,18000.0,54.8246,54.8246,54.7314,54.7847,18000.0
2007-11-05 13:40:00,82.31,82.35,82.21,82.24,7800.0,54.7847,54.8113,54.7181,54.7381,7800.0
2007-11-05 13:45:00,82.22,82.25,82.09,82.11,48100.0,54.7248,54.7447,54.6382,54.6516,48100.0
2007-11-05 13:50:00,82.08,82.13,81.97,81.98,16600.0,54.6316,54.6649,54.5584,54.565,16600.0
2007-11-05 13:55:00,81.99,82.06,81.95,82.0,13900.0,54.5717,54.6183,54.5451,54.5783,13900.0
2007-11-05 14:00:00,82.07,82.16,82.02,82.15,8800.0,54.6249,54.6848,54.5917,54.6782,8800.0
2007-11-05 14:05:00,82.15,82.16,82.09,82.15,10000.0,54.6782,54.6848,54.6382,54.6782,10000.0
2007-11-05 14:10:00,82.15,82.24,82.13,82.16,15700.0,54.6782,54.7381,54.6649,54.6848,15700.0
2007-11-05 14:15:00,82.14,82.23,82.08,82.09,11000.0,54.6715,54.7314,54.6316,54.6382,11000.0
2007-11-05 14:20:00,82.07,82.1,82.02,82.05,16900.0,54.6249,54.6449,54.5917,54.6116,16900.0
2007-11-05 14:25:00,82.06,82.08,81.91,82.01,18300.0,54.6183,54.6316,54.5184,54.585,18300.0
2007-11-05 14:30:00,82.01,82.03,81.79,81.81,20300.0,54.585,54.5983,54.4386,54.4519,20300.0
2007-11-05 14:35:00,81.84,82.03,81.81,82.03,23900.0,54.4719,54.5983,54.4519,54.5983,23900.0
2007-11-05 14:40:00,82.0,82.06,81.95,82.06,14800.0,54.5783,54.6183,54.5451,54.6183,14800.0
2007-11-05 14:45:00,82.05,82.19,82.05,82.16,6700.0,54.6116,54.7048,54.6116,54.6848,6700.0
2007-11-05 14:50:00,82.16,82.28,82.16,82.25,8100.0,54.6848,54.7647,54.6848,54.7447,8100.0
2007-11-05 14:55:00,82.24,82.28,82.17,82.18,158700.0,54.7381,54.7647,54.6915,54.6982,158700.0
2007-11-05 15:00:00,82.14,82.25,82.12,82.22,12100.0,54.6715,54.7447,54.6582,54.7248,12100.0
2007-11-05 15:05:00,82.24,82.75,82.24,82.52,37500.0,54.7381,55.0775,54.7381,54.9245,37500.0
2007-11-05 15:10:00,82.48,82.54,82.42,82.45,50500.0,54.8978,54.9378,54.8579,54.8779,50500.0
2007-11-05 15:15:00,82.46,82.56,82.41,82.56,10100.0,54.8845,54.9511,54.8512,54.9511,10100.0
2007-11-05 15:20:00,82.53,82.98,82.53,82.98,42600.0,54.9311,55.2306,54.9311,55.2306,42600.0
2007-11-05 15:25:00,82.91,82.94,82.77,82.81,24400.0,55.184,55.204,55.0908,55.1175,24400.0
2007-11-05 15:30:00,82.87,82.88,82.75,82.82,15500.0,55.1574,55.1641,55.0775,55.1241,15500.0
2007-11-05 15:35:00,82.84,83.02,82.74,82.81,30300.0,55.1374,55.2572,55.0709,55.1175,30300.0
2007-11-05 15:40:00,82.84,82.84,82.52,82.54,39700.0,55.1374,55.1374,54.9245,54.9378,39700.0
2007-11-05 15:45:00,82.54,82.64,82.51,82.6,39500.0,54.9378,55.0043,54.9178,54.9777,39500.0
2007-11-05 15:50:00,82.54,82.65,82.53,82.64,49700.0,54.9378,55.011,54.9311,55.0043,49700.0
2007-11-05 15:55:00,82.64,82.64,82.48,82.48,10700.0,55.0043,55.0043,54.8978,54.8978,10700.0
2007-11-05 16:00:00,82.48,82.48,82.46,82.46,1000.0,54.8978,54.8978,54.8845,54.8845,1000.0
2007-11-05 16:05:00,82.48,82.48,82.48,82.48,700.0,54.8978,54.8978,54.8978,54.8978,700.0
2007-11-05 16:10:00,82.48,82.48,82.48,82.48,0.0,54.8978,54.8978,54.8978,54.8978,0.0
2007-11-06 09:30:00,82.97,83.06,82.93,83.06,4400.0,55.224,55.2839,55.1973,55.2839,4400.0
2007-11-06 09:35:00,83.0,83.03,82.98,83.0,10600.0,55.2439,55.2639,55.2306,55.2439,10600.0
2007-11-06 09:40:00,82.95,83.09,82.95,83.02,3700.0,55.2107,55.3038,55.2107,55.2572,3700.0
2007-11-06 09:45:00,82.9,82.97,82.81,82.97,5200.0,55.1774,55.224,55.1175,55.224,5200.0
2007-11-06 09:50:00,82.96,82.96,82.8,82.81,5100.0,55.2173,55.2173,55.1108,55.1175,5100.0
2007-11-06 09:55:00,82.81,82.98,82.79,82.93,9500.0,55.1175,55.2306,55.1042,55.1973,9500.0
2007-11-06 10:00:00,82.93,83.04,82.9,83.0,6800.0,55.1973,55.2706,55.1774,55.2439,6800.0
2007-11-06 10:05:00,83.0,83.04,82.96,82.97,25600.0,55.2439,55.2706,55.2173,55.224,25600.0
2007-11-06 10:10:00,82.98,83.0,82.89,82.89,26400.0,55.2306,55.2439,55.1707,55.1707,26400.0
2007-11-06 10:15:00,82.92,82.99,82.89,82.97,25100.0,55.1907,55.2373,55.1707,55.224,25100.0
2007-11-06 10:20:00,82.99,82.99,82.8,82.86,22900.0,55.2373,55.2373,55.1108,55.1508,22900.0
2007-11-06 10:25:00,82.84,82.93,82.79,82.87,12700.0,55.1374,55.1973,55.1042,55.1574,12700.0
2007-11-06 10:30:00,82.86,82.87,82.72,82.76,11400.0,55.1508,55.1574,55.0576,55.0842,11400.0
2007-11-06 10:35:00,82.75,82.78,82.7,82.78,21700.0,55.0775,55.0975,55.0443,55.0975,21700.0
2007-11-06 10:40:00,82.78,82.8,82.68,82.75,17100.0,55.0975,55.1108,55.0309,55.0775,17100.0
2007-11-06 10:45:00,82.76,82.77,82.53,82.53,14000.0,55.0842,55.0908,54.9311,54.9311,14000.0
2007-11-06 10:50:00,82.55,82.55,82.33,82.47,17500.0,54.9444,54.9444,54.798,54.8912,17500.0
2007-11-06 10:55:00,82.46,82.5,82.39,82.5,20000.0,54.8845,54.9111,54.8379,54.9111,20000.0
2007-11-06 11:00:00,82.5,82.58,82.45,82.55,10800.0,54.9111,54.9644,54.8779,54.9444,10800.0
2007-11-06 11:05:00,82.54,82.63,82.5,82.62,16900.0,54.9378,54.9977,54.9111,54.991,16900.0
2007-11-06 11:10:00,82.63,82.63,82.54,82.57,13600.0,54.9977,54.9977,54.9378,54.9577,13600.0
2007-11-06 11:15:00,82.56,82.65,82.5,82.61,6600.0,54.9511,55.011,54.9111,54.9844,6600.0
2007-11-06 11:20:00,82.62,82.67,82.62,82.64,5800.0,54.991,55.0243,54.991,55.0043,5800.0
2007-11-06 11:25:00,82.64,82.68,82.57,82.66,34300.0,55.0043,55.0309,54.9577,55.0176,34300.0
2007-11-06 11:30:00,82.68,82.68,82.56,82.61,30000.0,55.0309,55.0309,54.9511,54.9844,30000.0
2007-11-06 11:35:00,82.55,82.66,82.55,82.66,40100.0,54.9444,55.0176,54.9444,55.0176,40100.0
2007-11-06 11:40:00,82.69,82.69,82.6,82.61,49200.0,55.0376,55.0376,54.9777,54.9844,49200.0
2007-11-06 11:45:00,82.62,82.63,82.56,82.56,47600.0,54.991,54.9977,54.9511,54.9511,47600.0
2007-11-06 11:50:00,82.55,82.77,82.54,82.74,16600.0,54.9444,55.0908,54.9378,55.0709,16600.0
2007-11-06 11:55:00,82.78,82.83,82.69,82.72,12500.0,55.0975,55.1308,55.0376,55.0576,12500.0
2007-11-06 12:00:00,82.7,82.7,82.6,82.61,8100.0,55.0443,55.0443,54.9777,54.9844,8100.0
2007-11-06 12:05:00,82.61,82.68,82.59,82.66,5900.0,54.9844,55.0309,54.971,55.0176,5900.0
2007-11-06 12:10:00,82.64,82.76,82.63,82.75,9900.0,55.0043,55.0842,54.9977,55.0775,9900.0
2007-11-06 12:15:00,82.76,82.89,82.72,82.89,16200.0,55.0842,55.1707,55.0576,55.1707,16200.0
2007-11-06 12:20:00,82.9,82.91,82.84,82.9,9600.0,55.1774,55.184,55.1374,55.1774,9600.0
2007-11-06 12:25:00,82.89,82.9,82.78,82.8,32900.0,55.1707,55.1774,55.0975,55.1108,32900.0
2007-11-06 12:30:00,82.83,82.85,82.75,82.75,2500.0,55.1308,55.1441,55.0775,55.0775,2500.0
2007-11-06 12:35:00,82.77,82.83,82.75,82.82,13200.0,55.0908,55.1308,55.0775,55.1241,13200.0
2007-11-06 12:40:00,82.82,82.82,82.78,82.81,4500.0,55.1241,55.1241,55.0975,55.1175,4500.0
2007-11-06 12:45:00,82.81,82.84,82.76,82.78,15000.0,55.1175,55.1374,55.0842,55.0975,15000.0
2007-11-06 12:50:00,82.78,82.84,82.78,82.84,34900.0,55.0975,55.1374,55.0975,55.1374,34900.0
2007-11-06 12:55:00,82.85,82.9,82.85,82.89,14100.0,55.1441,55.1774,55.1441,55.1707,14100.0
2007-11-06 13:00:00,82.89,82.94,82.88,82.91,5800.0,55.1707,55.204,55.1641,55.184,5800.0
2007-11-06 13:05:00,82.92,82.99,82.92,82.94,2200.0,55.1907,55.2373,55.1907,55.204,2200.0
2007-11-06 13:10:00,82.97,83.03,82.95,82.96,7700.0,55.224,55.2639,55.2107,55.2173,7700.0
2007-11-06 13:15:00,82.96,82.99,82.91,82.97,4300.0,55.2173,55.2373,55.184,55.224,4300.0
2007-11-06 13:20:00,82.92,82.99,82.92,82.99,11700.0,55.1907,55.2373,55.1907,55.2373,11700.0
2007-11-06 13:25:00,83.0,83.01,82.9,82.93,10700.0,55.2439,55.2506,55.1774,55.1973,10700.0
2007-11-06 13:30:00,82.92,82.98,82.9,82.97,3700.0,55.1907,55.2306,55.1774,55.224,3700.0
2007-11-06 13:35:00,82.99,83.09,82.99,83.06,8200.0,55.2373,55.3038,55.2373,55.2839,8200.0
2007-11-06 13:40:00,83.06,83.11,83.02,83.08,7900.0,55.2839,55.3172,55.2572,55.2972,7900.0
2007-11-06 13:45:00,83.05,83.07,83.0,83.05,2500.0,55.2772,55.2905,55.2439,55.2772,2500.0
2007-11-06 13:50:00,83.13,83.15,83.09,83.14,4500.0,55.3305,55.3438,55.3038,55.3371,4500.0
2007-11-06 13:55:00,83.14,83.15,83.01,83.02,7200.0,55.3371,55.3438,55.2506,55.2572,7200.0
2007-11-06 14:00:00,82.95,83.07,82.95,83.04,16300.0,55.2107,55.2905,55.2107,55.2706,16300.0
2007-11-06 14:05:00,83.07,83.07,82.93,82.98,12800.0,55.2905,55.2905,55.1973,55.2306,12800.0
2007-11-06 14:10:00,82.99,83.1,82.96,83.07,13800.0,55.2373,55.3105,55.2173,55.2905,13800.0
2007-11-06 14:15:00,83.06,83.08,83.02,83.08,11100.0,55.2839,55.2972,55.2572,55.2972,11100.0
2007-11-06 14:20:00,83.07,83.07,82.94,83.03,8900.0,55.2905,55.2905,55.204,55.2639,8900.0
2007-11-06 14:25:00,83.02,83.02,82.96,82.96,7700.0,55.2572,55.2572,55.2173,55.2173,7700.0
2007-11-06 14:30:00,82.94,83.01,82.91,83.01,12600.0,55.204,55.2506,55.184,55.2506,12600.0
2007-11-06 14:35:00,83.0,83.02,82.91,82.94,8900.0,55.2439,55.2572,55.184,55.204,8900.0
2007-11-06 14:40:00,82.93,82.98,82.89,82.97,7000.0,55.1973,55.2306,55.1707,55.224,7000.0
2007-11-06 14:45:00,82.98,82.99,82.89,82.9,44600.0,55.2306,55.2373,55.1707,55.1774,44600.0
2007-11-06 14:50:00,82.92,82.95,82.86,82.92,17000.0,55.1907,55.2107,55.1508,55.1907,17000.0
2007-11-06 14:55:00,82.91,83.03,82.91,82.98,13300.0,55.184,55.2639,55.184,55.2306,13300.0
2007-11-06 15:00:00,82.98,83.05,82.96,82.98,14200.0,55.2306,55.2772,55.2173,55.2306,14200.0
2007-11-06 15:05:00,82.97,83.02,82.92,82.99,18300.0,55.224,55.2572,55.1907,55.2373,18300.0
2007-11-06 15:10:00,82.99,83.02,82.99,83.01,8500.0,55.2373,55.2572,55.2373,55.2506,8500.0
2007-11-06 15:15:00,83.0,83.18,82.99,83.14,12900.0,55.2439,55.3637,55.2373,55.3371,12900.0
2007-11-06 15:20:00,83.17,83.22,83.14,83.19,8900.0,55.3571,55.3904,55.3371,55.3704,8900.0
2007-11-06 15:25:00,83.18,83.26,83.17,83.22,18300.0,55.3637,55.417,55.3571,55.3904,18300.0
2007-11-06 15:30:00,83.23,83.25,83.17,83.17,10900.0,55.397,55.4103,55.3571,55.3571,10900.0
2007-11-06 15:35:00,83.16,83.17,83.12,83.15,10200.0,55.3504,55.3571,55.3238,55.3438,10200.0
2007-11-06 15:40:00,83.19,83.33,83.18,83.3,10700.0,55.3704,55.4636,55.3637,55.4436,10700.0
2007-11-06 15:45:00,83.29,83.35,83.27,83.32,7400.0,55.437,55.4769,55.4236,55.4569,7400.0
2007-11-06 15:50:00,83.33,83.43,83.32,83.41,9900.0,55.4636,55.5301,55.4569,55.5168,9900.0
2007-11-06 15:55:00,83.42,83.52,83.42,83.52,9300.0,55.5235,55.59,55.5235,55.59,9300.0
2007-11-06 16:00:00,83.49,83.55,83.46,83.55,4400.0,55.5701,55.61,55.5501,55.61,4400.0
2007-11-06 16:05:00,83.55,83.55,83.55,83.55,0.0,55.61,55.61,55.61,55.61,0.0
2007-11-06 16:10:00,83.55,83.55,83.55,83.55,0.0,55.61,55.61,55.61,55.61,0.0
2007-11-07 09:30:00,82.62,82.67,82.59,82.65,23200.0,54.991,55.0243,54.971,55.011,23200.0
2007-11-07 09:35:00,82.64,82.79,82.64,82.79,14200.0,55.0043,55.1042,55.0043,55.1042,14200.0
2007-11-07 09:40:00,82.76,82.88,82.67,82.84,12100.0,55.0842,55.1641,55.0243,55.1374,12100.0
2007-11-07 09:45:00,82.84,82.85,82.67,82.83,13100.0,55.1374,55.1441,55.0243,55.1308,13100.0
2007-11-07 09:50:00,82.84,82.89,82.71,82.74,9000.0,55.1374,55.1707,55.0509,55.0709,9000.0
2007-11-07 09:55:00,82.74,82.74,82.62,82.7,6000.0,55.0709,55.0709,54.991,55.0443,6000.0
2007-11-07 10:00:00,82.66,82.76,82.64,82.75,10400.0,55.0176,55.0842,55.0043,55.0775,10400.0
2007-11-07 10:05:00,82.75,82.9,82.75,82.86,12200.0,55.0775,55.1774,55.0775,55.1508,12200.0
2007-11-07 10:10:00,82.86,82.91,82.77,82.79,16800.0,55.1508,55.184,55.0908,55.1042,16800.0
2007-11-07 10:15:00,82.79,82.83,82.77,82.82,6300.0,55.1042,55.1308,55.0908,55.1241,6300.0
2007-11-07 10:20:00,82.81,82.82,82.75,82.79,9400.0,55.1175,55.1241,55.0775,55.1042,9400.0
2007-11-07 10:25:00,82.79,82.83,82.69,82.73,32400.0,55.1042,55.1308,55.0376,55.0642,32400.0
2007-11-07 10:30:00,82.73,82.75,82.53,82.53,50100.0,55.0642,55.0775,54.9311,54.9311,50100.0
2007-11-07 10:35:00,82.55,82.59,82.3,82.36,88900.0,54.9444,54.971,54.778,54.818,88900.0
2007-11-07 10:40:00,82.37,82.44,82.34,82.44,41500.0,54.8246,54.8712,54.8046,54.8712,41500.0
2007-11-07 10:45:00,82.44,82.48,82.34,82.43,7300.0,54.8712,54.8978,54.8046,54.8645,7300.0
2007-11-07 10:50:00,82.45,82.53,82.36,82.42,24300.0,54.8779,54.9311,54.818,54.8579,24300.0
2007-11-07 10:55:00,82.42,82.5,82.35,82.37,13500.0,54.8579,54.9111,54.8113,54.8246,13500.0
2007-11-07 11:00:00,82.36,82.39,82.29,82.29,9800.0,54.818,54.8379,54.7714,54.7714,9800.0
2007-11-07 11:05:00,82.29,82.49,82.29,82.46,6500.0,54.7714,54.9045,54.7714,54.8845,6500.0
2007-11-07 11:10:00,82.47,82.53,82.41,82.44,10000.0,54.8912,54.9311,54.8512,54.8712,10000.0
2007-11-07 11:15:00,82.43,82.56,82.43,82.56,16500.0,54.8645,54.9511,54.8645,54.9511,16500.0
2007-11-07 11:20:00,82.55,82.55,82.45,82.45,12100.0,54.9444,54.9444,54.8779,54.8779,12100.0
2007-11-07 11:25:00,82.48,82.51,82.43,82.49,21400.0,54.8978,54.9178,54.8645,54.9045,21400.0
2007-11-07 11:30:00,82.51,82.53,82.42,82.47,9200.0,54.9178,54.9311,54.8579,54.8912,9200.0
2007-11-07 11:35:00,82.48,82.5,82.37,82.43,6200.0,54.8978,54.9111,54.8246,54.8645,6200.0
2007-11-07 11:40:00,82.4,82.45,82.39,82.41,5900.0,54.8446,54.8779,54.8379,54.8512,5900.0
2007-11-07 11:45:00,82.38,82.43,82.37,82.39,11600.0,54.8313,54.8645,54.8246,54.8379,11600.0
2007-11-07 11:50:00,82.38,82.47,82.38,82.43,10500.0,54.8313,54.8912,54.8313,54.8645,10500.0
2007-11-07 11:55:00,82.43,82.53,82.42,82.49,16500.0,54.8645,54.9311,54.8579,54.9045,16500.0
2007-11-07 12:00:00,82.49,82.49,82.31,82.36,108800.0,54.9045,54.9045,54.7847,54.818,108800.0
2007-11-07 12:05:00,82.36,82.39,82.26,82.26,12900.0,54.818,54.8379,54.7514,54.7514,12900.0
2007-11-07 12:10:00,82.24,82.24,82.12,82.18,10100.0,54.7381,54.7381,54.6582,54.6982,10100.0
2007-11-07 12:15:00,82.15,82.18,82.02,82.02,12200.0,54.6782,54.6982,54.5917,54.5917,12200.0
2007-11-07 12:20:00,82.02,82.11,82.0,82.05,10000.0,54.5917,54.6516,54.5783,54.6116,10000.0
2007-11-07 12:25:00,82.05,82.23,82.04,82.19,12800.0,54.6116,54.7314,54.605,54.7048,12800.0
2007-11-07 12:30:00,82.18,82.31,82.17,82.17,6900.0,54.6982,54.7847,54.6915,54.6915,6900.0
2007-11-07 12:35:00,82.21,82.24,82.15,82.2,17200.0,54.7181,54.7381,54.6782,54.7115,17200.0
2007-11-07 12:40:00,82.2,82.2,82.12,82.14,5500.0,54.7115,54.7115,54.6582,54.6715,5500.0
2007-11-07 12:45:00,82.15,82.17,81.87,81.88,9000.0,54.6782,54.6915,54.4918,54.4985,9000.0
2007-11-07 12:50:00,81.91,82.0,81.82,82.0,12100.0,54.5184,54.5783,54.4585,54.5783,12100.0
2007-11-07 12:55:00,82.0,82.06,81.92,81.92,10500.0,54.5783,54.6183,54.5251,54.5251,10500.0
2007-11-07 13:00:00,81.92,81.94,81.83,81.93,8100.0,54.5251,54.5384,54.4652,54.5318,8100.0
2007-11-07 13:05:00,81.93,82.02,81.89,81.93,6200.0,54.5318,54.5917,54.5051,54.5318,6200.0
2007-11-07 13:10:00,81.93,81.94,81.75,81.76,39900.0,54.5318,54.5384,54.4119,54.4186,39900.0
2007-11-07 13:15:00,81.75,81.77,81.28,81.29,43100.0,54.4119,54.4253,54.0991,54.1058,43100.0
2007-11-07 13:20:00,81.38,81.54,81.38,81.41,8400.0,54.1657,54.2722,54.1657,54.1856,8400.0
2007-11-07 13:25:00,81.37,81.55,81.37,81.5,11100.0,54.159,54.2788,54.159,54.2456,11100.0
2007-11-07 13:30:00,81.53,81.69,81.53,81.69,17200.0,54.2655,54.372,54.2655,54.372,17200.0
2007-11-07 13:35:00,81.68,81.71,81.58,81.61,8500.0,54.3654,54.3853,54.2988,54.3188,8500.0
2007-11-07 13:40:00,81.56,81.75,81.55,81.68,22300.0,54.2855,54.4119,54.2788,54.3654,22300.0
2007-11-07 13:45:00,81.7,81.7,81.6,81.7,4900.0,54.3787,54.3787,54.3121,54.3787,4900.0
2007-11-07 13:50:00,81.72,81.82,81.62,81.64,8100.0,54.392,54.4585,54.3254,54.3387,8100.0
2007-11-07 13:55:00,81.58,81.75,81.58,81.68,23000.0,54.2988,54.4119,54.2988,54.3654,23000.0
2007-11-07 14:00:00,81.63,81.68,81.55,81.58,40500.0,54.3321,54.3654,54.2788,54.2988,40500.0
2007-11-07 14:05:00,81.58,81.74,81.52,81.73,45900.0,54.2988,54.4053,54.2589,54.3986,45900.0
2007-11-07 14:10:00,81.67,81.84,81.6,81.84,30700.0,54.3587,54.4719,54.3121,54.4719,30700.0
2007-11-07 14:15:00,81.84,81.88,81.74,81.82,107100.0,54.4719,54.4985,54.4053,54.4585,107100.0
2007-11-07 14:20:00,81.81,81.81,81.71,81.76,43900.0,54.4519,54.4519,54.3853,54.4186,43900.0
2007-11-07 14:25:00,81.78,81.97,81.76,81.93,68400.0,54.4319,54.5584,54.4186,54.5318,68400.0
2007-11-07 14:30:00,81.9,81.97,81.86,81.89,28300.0,54.5118,54.5584,54.4852,54.5051,28300.0
2007-11-07 14:35:00,81.9,81.96,81.82,81.88,23900.0,54.5118,54.5517,54.4585,54.4985,23900.0
2007-11-07 14:40:00,81.9,82.05,81.85,81.99,20000.0,54.5118,54.6116,54.4785,54.5717,20000.0
2007-11-07 14:45:00,82.02,82.02,81.79,81.84,36700.0,54.5917,54.5917,54.4386,54.4719,36700.0
2007-11-07 14:50:00,81.84,81.89,81.62,81.62,15900.0,54.4719,54.5051,54.3254,54.3254,15900.0
2007-11-07 14:55:00,81.63,81.67,81.5,81.62,33500.0,54.3321,54.3587,54.2456,54.3254,33500.0
2007-11-07 15:00:00,81.62,81.7,81.55,81.55,14900.0,54.3254,54.3787,54.2788,54.2788,14900.0
2007-11-07 15:05:00,81.57,81.81,81.57,81.79,13900.0,54.2921,54.4519,54.2921,54.4386,13900.0
2007-11-07 15:10:00,81.77,81.87,81.75,81.8,14400.0,54.4253,54.4918,54.4119,54.4452,14400.0
2007-11-07 15:15:00,81.77,81.86,81.7,81.7,22500.0,54.4253,54.4852,54.3787,54.3787,22500.0
2007-11-07 15:20:00,81.69,81.82,81.63,81.65,19900.0,54.372,54.4585,54.3321,54.3454,19900.0
2007-11-07 15:25:00,81.64,81.64,81.29,81.37,37000.0,54.3387,54.3387,54.1058,54.159,37000.0
2007-11-07 15:30:00,81.37,81.48,81.31,81.33,17700.0,54.159,54.2322,54.1191,54.1324,17700.0
2007-11-07 15:35:00,81.35,81.4,81.07,81.09,36200.0,54.1457,54.179,53.9593,53.9727,36200.0
2007-11-07 15:40:00,81.14,81.42,81.12,81.39,62600.0,54.0059,54.1923,53.9926,54.1723,62600.0
2007-11-07 15:45:00,81.39,81.46,81.26,81.26,73000.0,54.1723,54.2189,54.0858,54.0858,73000.0
2007-11-07 15:50:00,81.22,81.22,80.93,80.93,83300.0,54.0592,54.0592,53.8662,53.8662,83300.0
2007-11-07 15:55:00,80.92,81.0,80.79,80.86,60000.0,53.8595,53.9128,53.773,53.8196,60000.0
2007-11-07 16:00:00,80.86,80.86,80.85,80.85,500.0,53.8196,53.8196,53.8129,53.8129,500.0
2007-11-07 16:05:00,80.85,80.85,80.85,80.85,0.0,53.8129,53.8129,53.8129,53.8129,0.0
2007-11-07 16:10:00,80.85,80.85,80.85,80.85,0.0,53.8129,53.8129,53.8129,53.8129,0.0
2007-11-08 09:30:00,81.23,81.45,80.92,81.39,39000.0,54.0658,54.2123,53.8595,54.1723,39000.0
2007-11-08 09:35:00,81.44,81.55,81.38,81.39,16700.0,54.2056,54.2788,54.1657,54.1723,16700.0
2007-11-08 09:40:00,81.37,81.37,81.14,81.18,8400.0,54.159,54.159,54.0059,54.0326,8400.0
2007-11-08 09:45:00,81.14,81.14,80.92,80.97,15000.0,54.0059,54.0059,53.8595,53.8928,15000.0
2007-11-08 09:50:00,80.97,81.14,80.94,81.14,12200.0,53.8928,54.0059,53.8728,54.0059,12200.0
2007-11-08 09:55:00,81.12,81.34,81.06,81.34,14700.0,53.9926,54.1391,53.9527,54.1391,14700.0
2007-11-08 10:00:00,81.32,81.36,81.0,81.07,103200.0,54.1257,54.1524,53.9128,53.9593,103200.0
2007-11-08 10:05:00,81.06,81.16,80.88,81.11,46000.0,53.9527,54.0193,53.8329,53.986,46000.0
2007-11-08 10:10:00,81.1,81.18,81.04,81.07,13700.0,53.9793,54.0326,53.9394,53.9593,13700.0
2007-11-08 10:15:00,81.07,81.45,81.04,81.43,29900.0,53.9593,54.2123,53.9394,54.199,29900.0
2007-11-08 10:20:00,81.43,81.69,81.38,81.5,25400.0,54.199,54.372,54.1657,54.2456,25400.0
2007-11-08 10:25:00,81.53,81.53,81.38,81.45,21100.0,54.2655,54.2655,54.1657,54.2123,21100.0
2007-11-08 10:30:00,81.45,81.45,81.23,81.36,13400.0,54.2123,54.2123,54.0658,54.1524,13400.0
2007-11-08 10:35:00,81.32,81.42,81.12,81.13,25700.0,54.1257,54.1923,53.9926,53.9993,25700.0
2007-11-08 10:40:00,81.15,81.29,81.14,81.24,16300.0,54.0126,54.1058,54.0059,54.0725,16300.0
2007-11-08 10:45:00,81.21,81.26,81.06,81.22,11500.0,54.0525,54.0858,53.9527,54.0592,11500.0
2007-11-08 10:50:00,81.26,81.38,81.21,81.37,40500.0,54.0858,54.1657,54.0525,54.159,40500.0
2007-11-08 10:55:00,81.35,81.52,81.35,81.44,19500.0,54.1457,54.2589,54.1457,54.2056,19500.0
2007-11-08 11:00:00,81.45,81.59,81.44,81.46,24000.0,54.2123,54.3055,54.2056,54.2189,24000.0
2007-11-08 11:05:00,81.45,81.45,81.29,81.4,12800.0,54.2123,54.2123,54.1058,54.179,12800.0
2007-11-08 11:10:00,81.37,81.48,81.34,81.42,13700.0,54.159,54.2322,54.1391,54.1923,13700.0
2007-11-08 11:15:00,81.42,81.57,81.37,81.37,13300.0,54.1923,54.2921,54.159,54.159,13300.0
2007-11-08 11:20:00,81.35,81.36,81.15,81.23,11700.0,54.1457,54.1524,54.0126,54.0658,11700.0
2007-11-08 11:25:00,81.21,81.27,81.16,81.22,10300.0,54.0525,54.0925,54.0193,54.0592,10300.0
2007-11-08 11:30:00,81.2,81.28,81.08,81.11,10200.0,54.0459,54.0991,53.966,53.986,10200.0
2007-11-08 11:35:00,81.09,81.2,81.03,81.12,31300.0,53.9727,54.0459,53.9327,53.9926,31300.0
2007-11-08 11:40:00,81.14,81.19,81.02,81.15,17700.0,54.0059,54.0392,53.9261,54.0126,17700.0
2007-11-08 11:45:00,81.13,81.21,80.9,80.9,20400.0,53.9993,54.0525,53.8462,53.8462,20400.0
2007-11-08 11:50:00,80.88,81.04,80.84,80.99,12200.0,53.8329,53.9394,53.8063,53.9061,12200.0
2007-11-08 11:55:00,80.97,81.05,80.91,81.03,28700.0,53.8928,53.946,53.8529,53.9327,28700.0
2007-11-08 12:00:00,81.03,81.1,80.97,81.03,19500.0,53.9327,53.9793,53.8928,53.9327,19500.0
2007-11-08 12:05:00,81.0,81.05,80.81,80.89,108500.0,53.9128,53.946,53.7863,53.8395,108500.0
2007-11-08 12:10:00,80.89,81.02,80.88,80.99,17800.0,53.8395,53.9261,53.8329,53.9061,17800.0
2007-11-08 12:15:00,81.0,81.06,80.67,80.72,22700.0,53.9128,53.9527,53.6931,53.7264,22700.0
2007-11-08 12:20:00,80.7,80.85,80.61,80.77,14900.0,53.7131,53.8129,53.6532,53.7597,14900.0
2007-11-08 12:25:00,80.78,80.92,80.71,80.85,8800.0,53.7663,53.8595,53.7197,53.8129,8800.0
2007-11-08 12:30:00,80.87,80.93,80.76,80.89,18000.0,53.8262,53.8662,53.753,53.8395,18000.0
2007-11-08 12:35:00,80.9,80.92,80.5,80.69,31300.0,53.8462,53.8595,53.58,53.7064,31300.0
2007-11-08 12:40:00,80.7,80.7,80.41,80.59,42000.0,53.7131,53.7131,53.5201,53.6399,42000.0
2007-11-08 12:45:00,80.59,80.6,80.27,80.28,64000.0,53.6399,53.6465,53.4269,53.4335,64000.0
2007-11-08 12:50:00,80.18,80.37,80.09,80.29,25700.0,53.367,53.4934,53.3071,53.4402,25700.0
2007-11-08 12:55:00,80.32,80.47,80.24,80.35,41800.0,53.4602,53.56,53.4069,53.4801,41800.0
2007-11-08 13:00:00,80.37,80.42,80.16,80.3,22900.0,53.4934,53.5267,53.3537,53.4468,22900.0
2007-11-08 13:05:00,80.33,80.33,79.95,80.05,33300.0,53.4668,53.4668,53.2139,53.2804,33300.0
2007-11-08 13:10:00,80.04,80.23,80.01,80.11,27800.0,53.2738,53.4003,53.2538,53.3204,27800.0
2007-11-08 13:15:00,80.08,80.45,79.99,80.31,43600.0,53.3004,53.5467,53.2405,53.4535,43600.0
2007-11-08 13:20:00,80.29,80.41,80.22,80.32,43000.0,53.4402,53.5201,53.3936,53.4602,43000.0
2007-11-08 13:25:00,80.31,80.59,80.19,80.49,39600.0,53.4535,53.6399,53.3736,53.5733,39600.0
2007-11-08 13:30:00,80.44,80.7,80.41,80.52,34700.0,53.54,53.7131,53.5201,53.5933,34700.0
2007-11-08 13:35:00,80.51,80.63,80.36,80.58,32800.0,53.5866,53.6665,53.4868,53.6332,32800.0
2007-11-08 13:40:00,80.59,80.65,80.3,80.5,39600.0,53.6399,53.6798,53.4468,53.58,39600.0
2007-11-08 13:45:00,80.47,80.57,80.37,80.41,21800.0,53.56,53.6266,53.4934,53.5201,21800.0
2007-11-08 13:50:00,80.44,80.52,80.38,80.44,20000.0,53.54,53.5933,53.5001,53.54,20000.0
2007-11-08 13:55:00,80.45,80.74,80.38,80.73,14400.0,53.5467,53.7397,53.5001,53.733,14400.0
2007-11-08 14:00:00,80.7,80.77,80.53,80.62,38200.0,53.7131,53.7597,53.5999,53.6598,38200.0
2007-11-08 14:05:00,80.64,80.66,80.36,80.37,30900.0,53.6731,53.6865,53.4868,53.4934,30900.0
2007-11-08 14:10:00,80.33,80.47,80.3,80.36,9400.0,53.4668,53.56,53.4468,53.4868,9400.0
2007-11-08 14:15:00,80.37,80.42,80.26,80.35,24400.0,53.4934,53.5267,53.4202,53.4801,24400.0
2007-11-08 14:20:00,80.35,80.44,80.3,80.44,24500.0,53.4801,53.54,53.4468,53.54,24500.0
2007-11-08 14:25:00,80.4,80.45,80.3,80.33,20200.0,53.5134,53.5467,53.4468,53.4668,20200.0
2007-11-08 14:30:00,80.31,80.57,80.31,80.53,20700.0,53.4535,53.6266,53.4535,53.5999,20700.0
2007-11-08 14:35:00,80.51,80.51,80.14,80.17,29200.0,53.5866,53.5866,53.3403,53.3603,29200.0
2007-11-08 14:40:00,80.15,80.26,80.14,80.24,21400.0,53.347,53.4202,53.3403,53.4069,21400.0
2007-11-08 14:45:00,80.2,80.4,80.16,80.34,26700.0,53.3803,53.5134,53.3537,53.4735,26700.0
2007-11-08 14:50:00,80.33,80.39,80.15,80.23,31100.0,53.4668,53.5067,53.347,53.4003,31100.0
2007-11-08 14:55:00,80.19,80.74,80.18,80.72,40700.0,53.3736,53.7397,53.367,53.7264,40700.0
2007-11-08 15:00:00,80.73,80.84,80.54,80.77,36900.0,53.733,53.8063,53.6066,53.7597,36900.0
2007-11-08 15:05:00,80.79,80.97,80.71,80.76,41600.0,53.773,53.8928,53.7197,53.753,41600.0
2007-11-08 15:10:00,80.74,80.84,80.59,80.67,27000.0,53.7397,53.8063,53.6399,53.6931,27000.0
2007-11-08 15:15:00,80.71,81.02,80.69,81.02,32500.0,53.7197,53.9261,53.7064,53.9261,32500.0
2007-11-08 15:20:00,81.05,81.4,81.05,81.37,27700.0,53.946,54.179,53.946,54.159,27700.0
2007-11-08 15:25:00,81.32,81.49,81.24,81.32,48000.0,54.1257,54.2389,54.0725,54.1257,48000.0
2007-11-08 15:30:00,81.33,81.43,81.19,81.29,32700.0,54.1324,54.199,54.0392,54.1058,32700.0
2007-11-08 15:35:00,81.25,81.32,81.09,81.24,15100.0,54.0792,54.1257,53.9727,54.0725,15100.0
2007-11-08 15:40:00,81.25,81.72,81.25,81.61,42800.0,54.0792,54.392,54.0792,54.3188,42800.0
2007-11-08 15:45:00,81.6,81.62,81.46,81.53,26900.0,54.3121,54.3254,54.2189,54.2655,26900.0
2007-11-08 15:50:00,81.56,81.7,81.56,81.68,39200.0,54.2855,54.3787,54.2855,54.3654,39200.0
2007-11-08 15:55:00,81.66,81.69,81.36,81.36,50700.0,54.352,54.372,54.1524,54.1524,50700.0
2007-11-08 16:00:00,81.46,81.46,81.26,81.26,1100.0,54.2189,54.2189,54.0858,54.0858,1100.0
2007-11-08 16:05:00,81.26,81.26,81.26,81.26,0.0,54.0858,54.0858,54.0858,54.0858,0.0
2007-11-08 16:10:00,81.26,81.26,81.26,81.26,0.0,54.0858,54.0858,54.0858,54.0858,0.0
2007-11-09 09:30:00,80.41,80.64,79.81,80.59,80300.0,53.5201,53.6731,53.1207,53.6399,80300.0
2007-11-09 09:35:00,80.53,80.53,80.14,80.29,11300.0,53.5999,53.5999,53.3403,53.4402,11300.0
2007-11-09 09:40:00,80.29,80.41,80.23,80.39,10000.0,53.4402,53.5201,53.4003,53.5067,10000.0
2007-11-09 09:45:00,80.39,80.59,80.29,80.58,17300.0,53.5067,53.6399,53.4402,53.6332,17300.0
2007-11-09 09:50:00,80.5,80.52,80.16,80.2,17400.0,53.58,53.5933,53.3537,53.3803,17400.0
2007-11-09 09:55:00,80.16,80.48,80.1,80.32,28700.0,53.3537,53.5666,53.3137,53.4602,28700.0
2007-11-09 10:00:00,80.31,80.61,80.15,80.53,39900.0,53.4535,53.6532,53.347,53.5999,39900.0
2007-11-09 10:05:00,80.55,80.77,80.49,80.62,24600.0,53.6132,53.7597,53.5733,53.6598,24600.0
2007-11-09 10:10:00,80.66,80.83,80.63,80.64,36100.0,53.6865,53.7996,53.6665,53.6731,36100.0
2007-11-09 10:15:00,80.69,81.06,80.65,81.05,20500.0,53.7064,53.9527,53.6798,53.946,20500.0
2007-11-09 10:20:00,80.99,81.05,80.81,80.89,15200.0,53.9061,53.946,53.7863,53.8395,15200.0
2007-11-09 10:25:00,80.94,80.94,80.72,80.79,17300.0,53.8728,53.8728,53.7264,53.773,17300.0
2007-11-09 10:30:00,80.81,80.89,80.71,80.71,7600.0,53.7863,53.8395,53.7197,53.7197,7600.0
2007-11-09 10:35:00,80.75,80.97,80.7,80.97,6000.0,53.7464,53.8928,53.7131,53.8928,6000.0
2007-11-09 10:40:00,80.93,80.99,80.78,80.85,14400.0,53.8662,53.9061,53.7663,53.8129,14400.0
2007-11-09 10:45:00,80.85,80.85,80.53,80.66,9200.0,53.8129,53.8129,53.5999,53.6865,9200.0
2007-11-09 10:50:00,80.64,80.71,80.53,80.53,10200.0,53.6731,53.7197,53.5999,53.5999,10200.0
2007-11-09 10:55:00,80.54,80.59,80.43,80.57,194400.0,53.6066,53.6399,53.5334,53.6266,194400.0
2007-11-09 11:00:00,80.65,80.65,80.35,80.46,15800.0,53.6798,53.6798,53.4801,53.5533,15800.0
2007-11-09 11:05:00,80.45,80.54,80.28,80.34,10600.0,53.5467,53.6066,53.4335,53.4735,10600.0
2007-11-09 11:10:00,80.33,80.38,80.16,80.38,13400.0,53.4668,53.5001,53.3537,53.5001,13400.0
2007-11-09 11:15:00,80.38,80.51,80.38,80.45,19400.0,53.5001,53.5866,53.5001,53.5467,19400.0
2007-11-09 11:20:00,80.42,80.72,80.42,80.65,12600.0,53.5267,53.7264,53.5267,53.6798,12600.0
2007-11-09 11:25:00,80.67,80.78,80.58,80.6,9300.0,53.6931,53.7663,53.6332,53.6465,9300.0
2007-11-09 11:30:00,80.64,80.85,80.6,80.61,19700.0,53.6731,53.8129,53.6465,53.6532,19700.0
2007-11-09 11:35:00,80.61,80.67,80.53,80.56,12100.0,53.6532,53.6931,53.5999,53.6199,12100.0
2007-11-09 11:40:00,80.58,80.77,80.58,80.77,9300.0,53.6332,53.7597,53.6332,53.7597,9300.0
2007-11-09 11:45:00,80.78,81.1,80.74,80.97,38200.0,53.7663,53.9793,53.7397,53.8928,38200.0
2007-11-09 11:50:00,80.95,81.0,80.84,80.95,14900.0,53.8795,53.9128,53.8063,53.8795,14900.0
2007-11-09 11:55:00,80.95,81.09,80.89,81.08,9000.0,53.8795,53.9727,53.8395,53.966,9000.0
2007-11-09 12:00:00,81.06,81.06,80.74,80.85,14600.0,53.9527,53.9527,53.7397,53.8129,14600.0
2007-11-09 12:05:00,80.87,80.89,80.74,80.88,9800.0,53.8262,53.8395,53.7397,53.8329,9800.0
2007-11-09 12:10:00,80.87,80.93,80.79,80.79,8400.0,53.8262,53.8662,53.773,53.773,8400.0
2007-11-09 12:15:00,80.8,80.84,80.69,80.84,12200.0,53.7796,53.8063,53.7064,53.8063,12200.0
2007-11-09 12:20:00,80.92,80.94,80.81,80.85,15200.0,53.8595,53.8728,53.7863,53.8129,15200.0
2007-11-09 12:25:00,80.84,81.01,80.82,80.96,21200.0,53.8063,53.9194,53.793,53.8861,21200.0
2007-11-09 12:30:00,80.95,81.04,80.9,80.97,7900.0,53.8795,53.9394,53.8462,53.8928,7900.0
2007-11-09 12:35:00,81.0,81.28,81.0,81.14,19900.0,53.9128,54.0991,53.9128,54.0059,19900.0
2007-11-09 12:40:00,81.14,81.32,81.05,81.07,16500.0,54.0059,54.1257,53.946,53.9593,16500.0
2007-11-09 12:45:00,81.08,81.26,81.03,81.06,16500.0,53.966,54.0858,53.9327,53.9527,16500.0
2007-11-09 12:50:00,81.04,81.05,80.94,81.01,17300.0,53.9394,53.946,53.8728,53.9194,17300.0
2007-11-09 12:55:00,81.01,81.02,80.93,80.97,11100.0,53.9194,53.9261,53.8662,53.8928,11100.0
2007-11-09 13:00:00,80.97,80.99,80.83,80.98,15700.0,53.8928,53.9061,53.7996,53.8994,15700.0
2007-11-09 13:05:00,81.01,81.01,80.73,80.77,7000.0,53.9194,53.9194,53.733,53.7597,7000.0
2007-11-09 13:10:00,80.79,80.89,80.72,80.77,17000.0,53.773,53.8395,53.7264,53.7597,17000.0
2007-11-09 13:15:00,80.77,81.05,80.77,81.05,6800.0,53.7597,53.946,53.7597,53.946,6800.0
2007-11-09 13:20:00,81.04,81.06,80.89,81.02,58100.0,53.9394,53.9527,53.8395,53.9261,58100.0
2007-11-09 13:25:00,81.06,81.07,80.86,80.97,11500.0,53.9527,53.9593,53.8196,53.8928,11500.0
2007-11-09 13:30:00,81.0,81.1,80.88,80.96,5500.0,53.9128,53.9793,53.8329,53.8861,5500.0
2007-11-09 13:35:00,80.96,80.96,80.78,80.88,9700.0,53.8861,53.8861,53.7663,53.8329,9700.0
2007-11-09 13:40:00,80.88,80.97,80.86,80.94,17100.0,53.8329,53.8928,53.8196,53.8728,17100.0
2007-11-09 13:45:00,80.92,81.03,80.89,80.97,6000.0,53.8595,53.9327,53.8395,53.8928,6000.0
2007-11-09 13:50:00,81.01,81.03,80.95,80.95,10400.0,53.9194,53.9327,53.8795,53.8795,10400.0
2007-11-09 13:55:00,80.98,80.98,80.86,80.86,13600.0,53.8994,53.8994,53.8196,53.8196,13600.0
2007-11-09 14:00:00,80.85,81.09,80.8,81.09,27600.0,53.8129,53.9727,53.7796,53.9727,27600.0
2007-11-09 14:05:00,81.09,81.21,81.05,81.11,9300.0,53.9727,54.0525,53.946,53.986,9300.0
2007-11-09 14:10:00,81.1,81.23,81.04,81.19,22700.0,53.9793,54.0658,53.9394,54.0392,22700.0
2007-11-09 14:15:00,81.17,81.39,81.16,81.39,66800.0,54.0259,54.1723,54.0193,54.1723,66800.0
2007-11-09 14:20:00,81.4,81.54,81.34,81.53,126500.0,54.179,54.2722,54.1391,54.2655,126500.0
2007-11-09 14:25:00,81.54,81.64,81.48,81.53,25300.0,54.2722,54.3387,54.2322,54.2655,25300.0
2007-11-09 14:30:00,81.53,81.59,81.36,81.38,7200.0,54.2655,54.3055,54.1524,54.1657,7200.0
2007-11-09 14:35:00,81.42,81.48,81.3,81.48,5800.0,54.1923,54.2322,54.1124,54.2322,5800.0
2007-11-09 14:40:00,81.47,81.78,81.47,81.69,32300.0,54.2256,54.4319,54.2256,54.372,32300.0
2007-11-09 14:45:00,81.7,81.71,81.6,81.65,15500.0,54.3787,54.3853,54.3121,54.3454,15500.0
2007-11-09 14:50:00,81.65,81.65,81.56,81.59,36700.0,54.3454,54.3454,54.2855,54.3055,36700.0
2007-11-09 14:55:00,81.55,81.6,81.49,81.52,11800.0,54.2788,54.3121,54.2389,54.2589,11800.0
2007-11-09 15:00:00,81.53,81.79,81.46,81.54,23800.0,54.2655,54.4386,54.2189,54.2722,23800.0
2007-11-09 15:05:00,81.56,81.7,81.43,81.59,53000.0,54.2855,54.3787,54.199,54.3055,53000.0
2007-11-09 15:10:00,81.59,81.64,81.51,81.58,26200.0,54.3055,54.3387,54.2522,54.2988,26200.0
2007-11-09 15:15:00,81.58,81.69,81.49,81.66,42100.0,54.2988,54.372,54.2389,54.352,42100.0
2007-11-09 15:20:00,81.64,81.81,81.55,81.77,38800.0,54.3387,54.4519,54.2788,54.4253,38800.0
2007-11-09 15:25:00,81.77,81.77,81.6,81.71,55400.0,54.4253,54.4253,54.3121,54.3853,55400.0
2007-11-09 15:30:00,81.7,81.72,81.52,81.53,54900.0,54.3787,54.392,54.2589,54.2655,54900.0
2007-11-09 15:35:00,81.54,81.54,81.2,81.3,55900.0,54.2722,54.2722,54.0459,54.1124,55900.0
2007-11-09 15:40:00,81.28,81.32,80.99,81.11,49300.0,54.0991,54.1257,53.9061,53.986,49300.0
2007-11-09 15:45:00,81.13,81.2,80.97,80.99,82400.0,53.9993,54.0459,53.8928,53.9061,82400.0
2007-11-09 15:50:00,80.96,81.08,80.75,80.77,89900.0,53.8861,53.966,53.7464,53.7597,89900.0
2007-11-09 15:55:00,80.77,80.86,80.67,80.77,33100.0,53.7597,53.8196,53.6931,53.7597,33100.0
2007-11-09 16:00:00,80.75,80.75,80.63,80.63,300.0,53.7464,53.7464,53.6665,53.6665,300.0
2007-11-09 16:05:00,80.72,80.72,80.65,80.65,188400.0,53.7264,53.7264,53.6798,53.6798,188400.0
2007-11-09 16:10:00,80.65,80.65,80.65,80.65,0.0,53.6798,53.6798,53.6798,53.6798,0.0
2007-11-12 09:30:00,80.43,80.58,80.01,80.34,24200.0,53.5334,53.6332,53.2538,53.4735,24200.0
2007-11-12 09:35:00,80.35,80.8,80.3,80.73,18400.0,53.4801,53.7796,53.4468,53.733,18400.0
2007-11-12 09:40:00,80.7,80.9,80.69,80.83,9600.0,53.7131,53.8462,53.7064,53.7996,9600.0
2007-11-12 09:45:00,80.83,81.05,80.81,80.97,52000.0,53.7996,53.946,53.7863,53.8928,52000.0
2007-11-12 09:50:00,80.97,81.03,80.86,80.93,94800.0,53.8928,53.9327,53.8196,53.8662,94800.0
2007-11-12 09:55:00,80.96,81.01,80.88,80.92,37500.0,53.8861,53.9194,53.8329,53.8595,37500.0
2007-11-12 10:00:00,80.92,80.92,80.69,80.73,28600.0,53.8595,53.8595,53.7064,53.733,28600.0
2007-11-12 10:05:00,80.72,80.81,80.57,80.59,34400.0,53.7264,53.7863,53.6266,53.6399,34400.0
2007-11-12 10:10:00,80.58,80.79,80.58,80.63,31400.0,53.6332,53.773,53.6332,53.6665,31400.0
2007-11-12 10:15:00,80.58,80.77,80.57,80.76,22800.0,53.6332,53.7597,53.6266,53.753,22800.0
2007-11-12 10:20:00,80.75,80.88,80.68,80.87,37700.0,53.7464,53.8329,53.6998,53.8262,37700.0
2007-11-12 10:25:00,80.9,80.93,80.81,80.88,21400.0,53.8462,53.8662,53.7863,53.8329,21400.0
2007-11-12 10:30:00,80.86,81.02,80.84,80.94,35300.0,53.8196,53.9261,53.8063,53.8728,35300.0
2007-11-12 10:35:00,80.91,80.96,80.84,80.86,31300.0,53.8529,53.8861,53.8063,53.8196,31300.0
2007-11-12 10:40:00,80.87,81.16,80.87,81.12,25400.0,53.8262,54.0193,53.8262,53.9926,25400.0
2007-11-12 10:45:00,81.08,81.17,81.05,81.05,15400.0,53.966,54.0259,53.946,53.946,15400.0
2007-11-12 10:50:00,81.06,81.11,81.03,81.04,9300.0,53.9527,53.986,53.9327,53.9394,9300.0
2007-11-12 10:55:00,81.03,81.18,81.02,81.13,9000.0,53.9327,54.0326,53.9261,53.9993,9000.0
2007-11-12 11:00:00,81.12,81.22,81.05,81.15,14400.0,53.9926,54.0592,53.946,54.0126,14400.0
2007-11-12 11:05:00,81.16,81.34,81.16,81.29,42200.0,54.0193,54.1391,54.0193,54.1058,42200.0
2007-11-12 11:10:00,81.27,81.4,81.27,81.31,10800.0,54.0925,54.179,54.0925,54.1191,10800.0
2007-11-12 11:15:00,81.32,81.35,81.24,81.28,7300.0,54.1257,54.1457,54.0725,54.0991,7300.0
2007-11-12 11:20:00,81.28,81.3,81.2,81.22,32200.0,54.0991,54.1124,54.0459,54.0592,32200.0
2007-11-12 11:25:00,81.24,81.37,81.2,81.37,32200.0,54.0725,54.159,54.0459,54.159,32200.0
2007-11-12 11:30:00,81.36,81.39,81.22,81.32,14600.0,54.1524,54.1723,54.0592,54.1257,14600.0
2007-11-12 11:35:00,81.31,81.33,81.14,81.26,25600.0,54.1191,54.1324,54.0059,54.0858,25600.0
2007-11-12 11:40:00,81.24,81.27,81.14,81.22,64600.0,54.0725,54.0925,54.0059,54.0592,64600.0
2007-11-12 11:45:00,81.22,81.27,81.15,81.16,43000.0,54.0592,54.0925,54.0126,54.0193,43000.0
2007-11-12 11:50:00,81.14,81.15,81.0,81.05,29900.0,54.0059,54.0126,53.9128,53.946,29900.0
2007-11-12 11:55:00,81.03,81.08,80.98,81.04,34000.0,53.9327,53.966,53.8994,53.9394,34000.0
2007-11-12 12:00:00,81.05,81.15,81.03,81.14,12200.0,53.946,54.0126,53.9327,54.0059,12200.0
2007-11-12 12:05:00,81.16,81.19,81.09,81.17,8400.0,54.0193,54.0392,53.9727,54.0259,8400.0
2007-11-12 12:10:00,81.15,81.15,81.06,81.1,13400.0,54.0126,54.0126,53.9527,53.9793,13400.0
2007-11-12 12:15:00,81.08,81.22,81.01,81.16,10800.0,53.966,54.0592,53.9194,54.0193,10800.0
2007-11-12 12:20:00,81.16,81.32,81.16,81.25,20300.0,54.0193,54.1257,54.0193,54.0792,20300.0
2007-11-12 12:25:00,81.24,81.3,81.19,81.27,9000.0,54.0725,54.1124,54.0392,54.0925,9000.0
2007-11-12 12:30:00,81.29,81.39,81.29,81.39,21300.0,54.1058,54.1723,54.1058,54.1723,21300.0
2007-11-12 12:35:00,81.36,81.43,81.35,81.37,17500.0,54.1524,54.199,54.1457,54.159,17500.0
2007-11-12 12:40:00,81.38,81.4,81.32,81.32,11000.0,54.1657,54.179,54.1257,54.1257,11000.0
2007-11-12 12:45:00,81.33,81.37,81.29,81.31,52900.0,54.1324,54.159,54.1058,54.1191,52900.0
2007-11-12 12:50:00,81.31,81.31,81.16,81.25,35300.0,54.1191,54.1191,54.0193,54.0792,35300.0
2007-11-12 12:55:00,81.25,81.25,81.15,81.17,57100.0,54.0792,54.0792,54.0126,54.0259,57100.0
2007-11-12 13:00:00,81.18,81.24,81.13,81.22,63600.0,54.0326,54.0725,53.9993,54.0592,63600.0
2007-11-12 13:05:00,81.21,81.22,81.08,81.08,7300.0,54.0525,54.0592,53.966,53.966,7300.0
2007-11-12 13:10:00,81.05,81.11,81.01,81.1,17100.0,53.946,53.986,53.9194,53.9793,17100.0
2007-11-12 13:15:00,81.04,81.12,80.97,81.11,30300.0,53.9394,53.9926,53.8928,53.986,30300.0
2007-11-12 13:20:00,81.12,81.21,81.09,81.21,32400.0,53.9926,54.0525,53.9727,54.0525,32400.0
2007-11-12 13:25:00,81.21,81.25,81.19,81.22,23700.0,54.0525,54.0792,54.0392,54.0592,23700.0
2007-11-12 13:30:00,81.21,81.22,81.11,81.13,51500.0,54.0525,54.0592,53.986,53.9993,51500.0
2007-11-12 13:35:00,81.13,81.14,80.84,80.84,43700.0,53.9993,54.0059,53.8063,53.8063,43700.0
2007-11-12 13:40:00,80.84,80.9,80.73,80.89,56700.0,53.8063,53.8462,53.733,53.8395,56700.0
2007-11-12 13:45:00,80.9,80.9,80.78,80.84,13300.0,53.8462,53.8462,53.7663,53.8063,13300.0
2007-11-12 13:50:00,80.87,80.87,80.68,80.75,15400.0,53.8262,53.8262,53.6998,53.7464,15400.0
2007-11-12 13:55:00,80.75,80.9,80.73,80.88,47400.0,53.7464,53.8462,53.733,53.8329,47400.0
2007-11-12 14:00:00,80.83,80.91,80.82,80.9,83900.0,53.7996,53.8529,53.793,53.8462,83900.0
2007-11-12 14:05:00,80.87,80.93,80.82,80.86,33800.0,53.8262,53.8662,53.793,53.8196,33800.0
2007-11-12 14:10:00,80.82,80.84,80.76,80.76,28700.0,53.793,53.8063,53.753,53.753,28700.0
2007-11-12 14:15:00,80.76,80.84,80.64,80.74,38200.0,53.753,53.8063,53.6731,53.7397,38200.0
2007-11-12 14:20:00,80.74,80.94,80.72,80.86,16700.0,53.7397,53.8728,53.7264,53.8196,16700.0
2007-11-12 14:25:00,80.88,81.01,80.7,80.92,19900.0,53.8329,53.9194,53.7131,53.8595,19900.0
2007-11-12 14:30:00,80.91,81.09,80.9,81.09,25200.0,53.8529,53.9727,53.8462,53.9727,25200.0
2007-11-12 14:35:00,81.09,81.14,81.03,81.06,19300.0,53.9727,54.0059,53.9327,53.9527,19300.0
2007-11-12 14:40:00,81.09,81.24,81.09,81.11,28400.0,53.9727,54.0725,53.9727,53.986,28400.0
2007-11-12 14:45:00,81.1,81.17,81.07,81.07,56700.0,53.9793,54.0259,53.9593,53.9593,56700.0
2007-11-12 14:50:00,81.04,81.12,80.97,80.97,18400.0,53.9394,53.9926,53.8928,53.8928,18400.0
2007-11-12 14:55:00,80.96,81.07,80.96,81.01,91200.0,53.8861,53.9593,53.8861,53.9194,91200.0
2007-11-12 15:00:00,80.99,80.99,80.73,80.83,33500.0,53.9061,53.9061,53.733,53.7996,33500.0
2007-11-12 15:05:00,80.85,80.87,80.68,80.87,16200.0,53.8129,53.8262,53.6998,53.8262,16200.0
2007-11-12 15:10:00,80.87,80.95,80.79,80.89,90700.0,53.8262,53.8795,53.773,53.8395,90700.0
2007-11-12 15:15:00,80.87,80.87,80.71,80.77,20800.0,53.8262,53.8262,53.7197,53.7597,20800.0
2007-11-12 15:20:00,80.79,80.82,80.64,80.69,12700.0,53.773,53.793,53.6731,53.7064,12700.0
2007-11-12 15:25:00,80.69,80.74,80.45,80.45,25500.0,53.7064,53.7397,53.5467,53.5467,25500.0
2007-11-12 15:30:00,80.44,80.64,80.43,80.61,17800.0,53.54,53.6731,53.5334,53.6532,17800.0
2007-11-12 15:35:00,80.61,80.64,80.53,80.58,79500.0,53.6532,53.6731,53.5999,53.6332,79500.0
2007-11-12 15:40:00,80.58,80.58,80.33,80.34,54800.0,53.6332,53.6332,53.4668,53.4735,54800.0
2007-11-12 15:45:00,80.34,80.37,80.05,80.06,47600.0,53.4735,53.4934,53.2804,53.2871,47600.0
2007-11-12 15:50:00,80.06,80.16,79.96,80.14,54900.0,53.2871,53.3537,53.2205,53.3403,54900.0
2007-11-12 15:55:00,80.13,80.17,80.01,80.04,22700.0,53.3337,53.3603,53.2538,53.2738,22700.0
2007-11-12 16:00:00,80.03,80.03,80.03,80.03,100.0,53.2671,53.2671,53.2671,53.2671,100.0
2007-11-12 16:05:00,79.96,79.96,79.96,79.96,500.0,53.2205,53.2205,53.2205,53.2205,500.0
2007-11-12 16:10:00,79.96,79.96,79.96,79.96,0.0,53.2205,53.2205,53.2205,53.2205,0.0
2007-11-13 09:30:00,80.62,80.75,80.12,80.67,39700.0,53.6598,53.7464,53.327,53.6931,39700.0
2007-11-13 09:35:00,80.68,81.03,80.68,81.03,52500.0,53.6998,53.9327,53.6998,53.9327,52500.0
2007-11-13 09:40:00,81.05,81.16,80.94,80.95,7500.0,53.946,54.0193,53.8728,53.8795,7500.0
2007-11-13 09:45:00,80.98,80.98,80.9,80.95,6700.0,53.8994,53.8994,53.8462,53.8795,6700.0
2007-11-13 09:50:00,80.92,80.92,80.72,80.79,19600.0,53.8595,53.8595,53.7264,53.773,19600.0
2007-11-13 09:55:00,80.78,80.87,80.73,80.84,12700.0,53.7663,53.8262,53.733,53.8063,12700.0
2007-11-13 10:00:00,80.85,81.01,80.78,80.94,11500.0,53.8129,53.9194,53.7663,53.8728,11500.0
2007-11-13 10:05:00,80.97,81.06,80.9,81.02,21200.0,53.8928,53.9527,53.8462,53.9261,21200.0
2007-11-13 10:10:00,81.01,81.09,80.94,81.09,8300.0,53.9194,53.9727,53.8728,53.9727,8300.0
2007-11-13 10:15:00,81.05,81.05,80.84,80.87,9900.0,53.946,53.946,53.8063,53.8262,9900.0
2007-11-13 10:20:00,80.83,80.87,80.8,80.87,12300.0,53.7996,53.8262,53.7796,53.8262,12300.0
2007-11-13 10:25:00,80.86,80.97,80.84,80.95,24400.0,53.8196,53.8928,53.8063,53.8795,24400.0
2007-11-13 10:30:00,80.95,80.96,80.72,80.72,15000.0,53.8795,53.8861,53.7264,53.7264,15000.0
2007-11-13 10:35:00,80.69,80.79,80.65,80.67,11100.0,53.7064,53.773,53.6798,53.6931,11100.0
2007-11-13 10:40:00,80.65,80.74,80.62,80.74,12000.0,53.6798,53.7397,53.6598,53.7397,12000.0
2007-11-13 10:45:00,80.75,80.78,80.69,80.69,11500.0,53.7464,53.7663,53.7064,53.7064,11500.0
2007-11-13 10:50:00,80.66,80.86,80.59,80.8,14800.0,53.6865,53.8196,53.6399,53.7796,14800.0
2007-11-13 10:55:00,80.79,80.82,80.65,80.67,11800.0,53.773,53.793,53.6798,53.6931,11800.0
2007-11-13 11:00:00,80.7,80.79,80.65,80.78,21300.0,53.7131,53.773,53.6798,53.7663,21300.0
2007-11-13 11:05:00,80.82,80.88,80.8,80.87,16000.0,53.793,53.8329,53.7796,53.8262,16000.0
2007-11-13 11:10:00,80.84,80.86,80.72,80.77,28700.0,53.8063,53.8196,53.7264,53.7597,28700.0
2007-11-13 11:15:00,80.78,80.86,80.76,80.82,10800.0,53.7663,53.8196,53.753,53.793,10800.0
2007-11-13 11:20:00,80.81,80.93,80.79,80.93,8400.0,53.7863,53.8662,53.773,53.8662,8400.0
2007-11-13 11:25:00,80.93,81.07,80.93,81.04,15100.0,53.8662,53.9593,53.8662,53.9394,15100.0
2007-11-13 11:30:00,81.05,81.1,81.01,81.1,7100.0,53.946,53.9793,53.9194,53.9793,7100.0
2007-11-13 11:35:00,81.09,81.18,81.07,81.11,7300.0,53.9727,54.0326,53.9593,53.986,7300.0
2007-11-13 11:40:00,81.11,81.12,81.04,81.06,7800.0,53.986,53.9926,53.9394,53.9527,7800.0
2007-11-13 11:45:00,81.06,81.06,80.94,80.95,17600.0,53.9527,53.9527,53.8728,53.8795,17600.0
2007-11-13 11:50:00,80.95,81.02,80.9,80.91,8100.0,53.8795,53.9261,53.8462,53.8529,8100.0
2007-11-13 11:55:00,80.9,80.97,80.86,80.96,13100.0,53.8462,53.8928,53.8196,53.8861,13100.0
2007-11-13 12:00:00,80.96,80.98,80.91,80.95,13300.0,53.8861,53.8994,53.8529,53.8795,13300.0
2007-11-13 12:05:00,80.94,81.05,80.94,81.03,12500.0,53.8728,53.946,53.8728,53.9327,12500.0
2007-11-13 12:10:00,81.03,81.04,80.96,80.96,14800.0,53.9327,53.9394,53.8861,53.8861,14800.0
2007-11-13 12:15:00,80.96,81.01,80.93,80.97,11700.0,53.8861,53.9194,53.8662,53.8928,11700.0
2007-11-13 12:20:00,80.97,81.03,80.94,81.02,12600.0,53.8928,53.9327,53.8728,53.9261,12600.0
2007-11-13 12:25:00,81.03,81.05,80.95,81.02,10800.0,53.9327,53.946,53.8795,53.9261,10800.0
2007-11-13 12:30:00,81.01,81.01,80.9,80.93,11200.0,53.9194,53.9194,53.8462,53.8662,11200.0
2007-11-13 12:35:00,80.9,81.06,80.9,81.0,11700.0,53.8462,53.9527,53.8462,53.9128,11700.0
2007-11-13 12:40:00,81.02,81.09,81.01,81.05,11800.0,53.9261,53.9727,53.9194,53.946,11800.0
2007-11-13 12:45:00,81.07,81.08,81.01,81.03,8500.0,53.9593,53.966,53.9194,53.9327,8500.0
2007-11-13 12:50:00,81.03,81.09,80.98,81.08,103900.0,53.9327,53.9727,53.8994,53.966,103900.0
2007-11-13 12:55:00,81.08,81.08,80.93,81.03,11600.0,53.966,53.966,53.8662,53.9327,11600.0
2007-11-13 13:00:00,81.06,81.06,80.97,81.0,18900.0,53.9527,53.9527,53.8928,53.9128,18900.0
2007-11-13 13:05:00,81.0,81.0,80.9,80.95,14100.0,53.9128,53.9128,53.8462,53.8795,14100.0
2007-11-13 13:10:00,80.95,80.95,80.89,80.93,11200.0,53.8795,53.8795,53.8395,53.8662,11200.0
2007-11-13 13:15:00,80.94,81.05,80.93,81.01,10100.0,53.8728,53.946,53.8662,53.9194,10100.0
2007-11-13 13:20:00,81.01,81.13,80.96,81.07,19000.0,53.9194,53.9993,53.8861,53.9593,19000.0
2007-11-13 13:25:00,81.07,81.18,81.05,81.14,19300.0,53.9593,54.0326,53.946,54.0059,19300.0
2007-11-13 13:30:00,81.13,81.18,81.1,81.13,17800.0,53.9993,54.0326,53.9793,53.9993,17800.0
2007-11-13 13:35:00,81.13,81.18,81.08,81.15,8400.0,53.9993,54.0326,53.966,54.0126,8400.0
2007-11-13 13:40:00,81.19,81.38,81.17,81.34,19500.0,54.0392,54.1657,54.0259,54.1391,19500.0
2007-11-13 13:45:00,81.34,81.39,81.3,81.32,9900.0,54.1391,54.1723,54.1124,54.1257,9900.0
2007-11-13 13:50:00,81.31,81.42,81.3,81.31,17200.0,54.1191,54.1923,54.1124,54.1191,17200.0
2007-11-13 13:55:00,81.31,81.34,81.25,81.27,34600.0,54.1191,54.1391,54.0792,54.0925,34600.0
2007-11-13 14:00:00,81.27,81.31,81.24,81.31,8600.0,54.0925,54.1191,54.0725,54.1191,8600.0
2007-11-13 14:05:00,81.29,81.32,81.26,81.27,50700.0,54.1058,54.1257,54.0858,54.0925,50700.0
2007-11-13 14:10:00,81.27,81.43,81.27,81.34,54300.0,54.0925,54.199,54.0925,54.1391,54300.0
2007-11-13 14:15:00,81.36,81.46,81.34,81.42,52800.0,54.1524,54.2189,54.1391,54.1923,52800.0
2007-11-13 14:20:00,81.47,81.52,81.42,81.46,4500.0,54.2256,54.2589,54.1923,54.2189,4500.0
2007-11-13 14:25:00,81.48,81.52,81.42,81.43,14600.0,54.2322,54.2589,54.1923,54.199,14600.0
2007-11-13 14:30:00,81.44,81.48,81.4,81.46,11800.0,54.2056,54.2322,54.179,54.2189,11800.0
2007-11-13 14:35:00,81.46,81.6,81.45,81.53,26700.0,54.2189,54.3121,54.2123,54.2655,26700.0
2007-11-13 14:40:00,81.54,81.59,81.54,81.56,80700.0,54.2722,54.3055,54.2722,54.2855,80700.0
2007-11-13 14:45:00,81.56,81.66,81.56,81.65,34600.0,54.2855,54.352,54.2855,54.3454,34600.0
2007-11-13 14:50:00,81.69,81.73,81.65,81.65,46900.0,54.372,54.3986,54.3454,54.3454,46900.0
2007-11-13 14:55:00,81.64,81.68,81.59,81.62,21300.0,54.3387,54.3654,54.3055,54.3254,21300.0
2007-11-13 15:00:00,81.65,81.88,81.65,81.86,51000.0,54.3454,54.4985,54.3454,54.4852,51000.0
2007-11-13 15:05:00,81.86,81.89,81.79,81.83,33500.0,54.4852,54.5051,54.4386,54.4652,33500.0
2007-11-13 15:10:00,81.82,81.96,81.81,81.86,47900.0,54.4585,54.5517,54.4519,54.4852,47900.0
2007-11-13 15:15:00,81.84,81.93,81.83,81.88,18300.0,54.4719,54.5318,54.4652,54.4985,18300.0
2007-11-13 15:20:00,81.87,81.9,81.84,81.87,18400.0,54.4918,54.5118,54.4719,54.4918,18400.0
2007-11-13 15:25:00,81.85,81.96,81.85,81.94,38000.0,54.4785,54.5517,54.4785,54.5384,38000.0
2007-11-13 15:30:00,81.94,82.03,81.89,82.02,65800.0,54.5384,54.5983,54.5051,54.5917,65800.0
2007-11-13 15:35:00,82.0,82.01,81.92,82.01,43400.0,54.5783,54.585,54.5251,54.585,43400.0
2007-11-13 15:40:00,82.01,82.18,82.01,82.1,30100.0,54.585,54.6982,54.585,54.6449,30100.0
2007-11-13 15:45:00,82.1,82.19,82.09,82.13,24600.0,54.6449,54.7048,54.6382,54.6649,24600.0
2007-11-13 15:50:00,82.13,82.2,82.13,82.2,12200.0,54.6649,54.7115,54.6649,54.7115,12200.0
2007-11-13 15:55:00,82.22,82.32,82.21,82.23,17600.0,54.7248,54.7913,54.7181,54.7314,17600.0
2007-11-13 16:00:00,82.23,82.23,82.23,82.23,100.0,54.7314,54.7314,54.7314,54.7314,100.0
2007-11-13 16:05:00,82.15,82.15,82.15,82.15,100.0,54.6782,54.6782,54.6782,54.6782,100.0
2007-11-13 16:10:00,82.15,82.15,82.15,82.15,0.0,54.6782,54.6782,54.6782,54.6782,0.0
2007-11-14 09:30:00,83.08,83.08,82.66,82.81,38200.0,55.2972,55.2972,55.0176,55.1175,38200.0
2007-11-14 09:35:00,82.8,83.08,82.76,83.08,15400.0,55.1108,55.2972,55.0842,55.2972,15400.0
2007-11-14 09:40:00,83.11,83.11,82.91,82.96,9700.0,55.3172,55.3172,55.184,55.2173,9700.0
2007-11-14 09:45:00,82.95,83.02,82.82,82.82,7500.0,55.2107,55.2572,55.1241,55.1241,7500.0
2007-11-14 09:50:00,82.77,82.77,82.65,82.69,9100.0,55.0908,55.0908,55.011,55.0376,9100.0
2007-11-14 09:55:00,82.66,82.7,82.58,82.66,4700.0,55.0176,55.0443,54.9644,55.0176,4700.0
2007-11-14 10:00:00,82.66,82.79,82.66,82.7,18900.0,55.0176,55.1042,55.0176,55.0443,18900.0
2007-11-14 10:05:00,82.68,82.74,82.5,82.52,3700.0,55.0309,55.0709,54.9111,54.9245,3700.0
2007-11-14 10:10:00,82.52,82.69,82.43,82.69,13600.0,54.9245,55.0376,54.8645,55.0376,13600.0
2007-11-14 10:15:00,82.68,82.76,82.62,82.7,23500.0,55.0309,55.0842,54.991,55.0443,23500.0
2007-11-14 10:20:00,82.7,82.76,82.65,82.65,7700.0,55.0443,55.0842,55.011,55.011,7700.0
2007-11-14 10:25:00,82.63,82.66,82.52,82.59,19700.0,54.9977,55.0176,54.9245,54.971,19700.0
2007-11-14 10:30:00,82.56,82.56,82.37,82.47,9900.0,54.9511,54.9511,54.8246,54.8912,9900.0
2007-11-14 10:35:00,82.47,82.54,82.39,82.54,9200.0,54.8912,54.9378,54.8379,54.9378,9200.0
2007-11-14 10:40:00,82.51,82.6,82.49,82.55,9900.0,54.9178,54.9777,54.9045,54.9444,9900.0
2007-11-14 10:45:00,82.58,82.72,82.57,82.71,10100.0,54.9644,55.0576,54.9577,55.0509,10100.0
2007-11-14 10:50:00,82.7,82.77,82.67,82.73,8900.0,55.0443,55.0908,55.0243,55.0642,8900.0
2007-11-14 10:55:00,82.73,82.74,82.58,82.58,19600.0,55.0642,55.0709,54.9644,54.9644,19600.0
2007-11-14 11:00:00,82.57,82.66,82.53,82.66,41600.0,54.9577,55.0176,54.9311,55.0176,41600.0
2007-11-14 11:05:00,82.66,82.68,82.5,82.51,8400.0,55.0176,55.0309,54.9111,54.9178,8400.0
2007-11-14 11:10:00,82.49,82.52,82.43,82.51,8500.0,54.9045,54.9245,54.8645,54.9178,8500.0
2007-11-14 11:15:00,82.49,82.56,82.41,82.56,3200.0,54.9045,54.9511,54.8512,54.9511,3200.0
2007-11-14 11:20:00,82.54,82.66,82.54,82.58,5400.0,54.9378,55.0176,54.9378,54.9644,5400.0
2007-11-14 11:25:00,82.61,82.66,82.55,82.55,3500.0,54.9844,55.0176,54.9444,54.9444,3500.0
2007-11-14 11:30:00,82.56,82.61,82.52,82.59,7100.0,54.9511,54.9844,54.9245,54.971,7100.0
2007-11-14 11:35:00,82.57,82.57,82.47,82.53,3900.0,54.9577,54.9577,54.8912,54.9311,3900.0
2007-11-14 11:40:00,82.52,82.61,82.52,82.61,6900.0,54.9245,54.9844,54.9245,54.9844,6900.0
2007-11-14 11:45:00,82.59,82.72,82.53,82.71,18200.0,54.971,55.0576,54.9311,55.0509,18200.0
2007-11-14 11:50:00,82.74,82.79,82.74,82.74,3400.0,55.0709,55.1042,55.0709,55.0709,3400.0
2007-11-14 11:55:00,82.76,82.79,82.7,82.7,1800.0,55.0842,55.1042,55.0443,55.0443,1800.0
2007-11-14 12:00:00,82.73,82.75,82.69,82.71,3100.0,55.0642,55.0775,55.0376,55.0509,3100.0
2007-11-14 12:05:00,82.7,82.71,82.62,82.71,4500.0,55.0443,55.0509,54.991,55.0509,4500.0
2007-11-14 12:10:00,82.71,82.86,82.71,82.83,25600.0,55.0509,55.1508,55.0509,55.1308,25600.0
2007-11-14 12:15:00,82.84,82.85,82.73,82.74,7800.0,55.1374,55.1441,55.0642,55.0709,7800.0
2007-11-14 12:20:00,82.73,82.81,82.69,82.81,8500.0,55.0642,55.1175,55.0376,55.1175,8500.0
2007-11-14 12:25:00,82.81,82.94,82.8,82.87,12700.0,55.1175,55.204,55.1108,55.1574,12700.0
2007-11-14 12:30:00,82.85,82.85,82.79,82.79,6200.0,55.1441,55.1441,55.1042,55.1042,6200.0
2007-11-14 12:35:00,82.78,82.84,82.76,82.84,8500.0,55.0975,55.1374,55.0842,55.1374,8500.0
2007-11-14 12:40:00,82.84,82.86,82.74,82.76,16100.0,55.1374,55.1508,55.0709,55.0842,16100.0
2007-11-14 12:45:00,82.74,82.74,82.66,82.68,16000.0,55.0709,55.0709,55.0176,55.0309,16000.0
2007-11-14 12:50:00,82.67,82.71,82.61,82.67,14000.0,55.0243,55.0509,54.9844,55.0243,14000.0
2007-11-14 12:55:00,82.67,82.7,82.55,82.57,6700.0,55.0243,55.0443,54.9444,54.9577,6700.0
2007-11-14 13:00:00,82.57,82.66,82.57,82.58,7000.0,54.9577,55.0176,54.9577,54.9644,7000.0
2007-11-14 13:05:00,82.6,82.64,82.52,82.56,24000.0,54.9777,55.0043,54.9245,54.9511,24000.0
2007-11-14 13:10:00,82.57,82.71,82.57,82.71,14200.0,54.9577,55.0509,54.9577,55.0509,14200.0
2007-11-14 13:15:00,82.7,82.72,82.65,82.69,2500.0,55.0443,55.0576,55.011,55.0376,2500.0
2007-11-14 13:20:00,82.68,82.81,82.66,82.78,11900.0,55.0309,55.1175,55.0176,55.0975,11900.0
2007-11-14 13:25:00,82.77,82.8,82.72,82.75,9500.0,55.0908,55.1108,55.0576,55.0775,9500.0
2007-11-14 13:30:00,82.73,82.76,82.67,82.74,5300.0,55.0642,55.0842,55.0243,55.0709,5300.0
2007-11-14 13:35:00,82.73,82.73,82.55,82.58,46200.0,55.0642,55.0642,54.9444,54.9644,46200.0
2007-11-14 13:40:00,82.57,82.61,82.55,82.6,4900.0,54.9577,54.9844,54.9444,54.9777,4900.0
2007-11-14 13:45:00,82.59,82.59,82.48,82.56,20400.0,54.971,54.971,54.8978,54.9511,20400.0
2007-11-14 13:50:00,82.59,82.6,82.48,82.55,12400.0,54.971,54.9777,54.8978,54.9444,12400.0
2007-11-14 13:55:00,82.52,82.58,82.41,82.41,24700.0,54.9245,54.9644,54.8512,54.8512,24700.0
2007-11-14 14:00:00,82.38,82.45,82.34,82.39,24000.0,54.8313,54.8779,54.8046,54.8379,24000.0
2007-11-14 14:05:00,82.42,82.49,82.41,82.47,34700.0,54.8579,54.9045,54.8512,54.8912,34700.0
2007-11-14 14:10:00,82.47,82.57,82.43,82.57,10600.0,54.8912,54.9577,54.8645,54.9577,10600.0
2007-11-14 14:15:00,82.57,82.6,82.5,82.59,10600.0,54.9577,54.9777,54.9111,54.971,10600.0
2007-11-14 14:20:00,82.58,82.65,82.57,82.62,14400.0,54.9644,55.011,54.9577,54.991,14400.0
2007-11-14 14:25:00,82.61,82.71,82.6,82.6,18000.0,54.9844,55.0509,54.9777,54.9777,18000.0
2007-11-14 14:30:00,82.6,82.62,82.54,82.59,9900.0,54.9777,54.991,54.9378,54.971,9900.0
2007-11-14 14:35:00,82.58,82.69,82.58,82.64,15400.0,54.9644,55.0376,54.9644,55.0043,15400.0
2007-11-14 14:40:00,82.69,82.72,82.58,82.6,36100.0,55.0376,55.0576,54.9644,54.9777,36100.0
2007-11-14 14:45:00,82.61,82.65,82.42,82.5,47400.0,54.9844,55.011,54.8579,54.9111,47400.0
2007-11-14 14:50:00,82.49,82.57,82.49,82.53,42100.0,54.9045,54.9577,54.9045,54.9311,42100.0
2007-11-14 14:55:00,82.53,82.55,82.43,82.43,70600.0,54.9311,54.9444,54.8645,54.8645,70600.0
2007-11-14 15:00:00,82.42,82.47,82.37,82.39,47900.0,54.8579,54.8912,54.8246,54.8379,47900.0
2007-11-14 15:05:00,82.41,82.55,82.38,82.53,28400.0,54.8512,54.9444,54.8313,54.9311,28400.0
2007-11-14 15:10:00,82.51,82.57,82.46,82.5,42000.0,54.9178,54.9577,54.8845,54.9111,42000.0
2007-11-14 15:15:00,82.51,82.57,82.5,82.53,11800.0,54.9178,54.9577,54.9111,54.9311,11800.0
2007-11-14 15:20:00,82.47,82.69,82.47,82.69,20600.0,54.8912,55.0376,54.8912,55.0376,20600.0
2007-11-14 15:25:00,82.67,82.68,82.55,82.6,38000.0,55.0243,55.0309,54.9444,54.9777,38000.0
2007-11-14 15:30:00,82.58,82.58,82.4,82.45,27500.0,54.9644,54.9644,54.8446,54.8779,27500.0
2007-11-14 15:35:00,82.44,82.44,82.16,82.19,45400.0,54.8712,54.8712,54.6848,54.7048,45400.0
2007-11-14 15:40:00,82.16,82.16,81.93,82.1,22500.0,54.6848,54.6848,54.5318,54.6449,22500.0
2007-11-14 15:45:00,82.11,82.11,81.96,82.03,42100.0,54.6516,54.6516,54.5517,54.5983,42100.0
2007-11-14 15:50:00,82.02,82.02,81.55,81.67,39600.0,54.5917,54.5917,54.2788,54.3587,39600.0
2007-11-14 15:55:00,81.67,81.84,81.62,81.66,45200.0,54.3587,54.4719,54.3254,54.352,45200.0
2007-11-14 16:00:00,81.65,81.71,81.65,81.71,900.0,54.3454,54.3853,54.3454,54.3853,900.0
2007-11-14 16:05:00,81.95,81.95,81.95,81.95,100.0,54.5451,54.5451,54.5451,54.5451,100.0
2007-11-14 16:10:00,81.95,81.95,81.95,81.95,0.0,54.5451,54.5451,54.5451,54.5451,0.0
2007-11-15 09:30:00,81.6,81.6,81.28,81.44,85300.0,54.3121,54.3121,54.0991,54.2056,85300.0
2007-11-15 09:35:00,81.41,81.44,81.24,81.28,15300.0,54.1856,54.2056,54.0725,54.0991,15300.0
2007-11-15 09:40:00,81.37,81.54,81.37,81.49,5900.0,54.159,54.2722,54.159,54.2389,5900.0
2007-11-15 09:45:00,81.39,81.39,81.24,81.24,3800.0,54.1723,54.1723,54.0725,54.0725,3800.0
2007-11-15 09:50:00,81.26,81.33,81.26,81.29,1100.0,54.0858,54.1324,54.0858,54.1058,1100.0
2007-11-15 09:55:00,81.27,81.45,81.27,81.4,20600.0,54.0925,54.2123,54.0925,54.179,20600.0
2007-11-15 10:00:00,81.38,81.38,81.29,81.31,3200.0,54.1657,54.1657,54.1058,54.1191,3200.0
2007-11-15 10:05:00,81.35,81.4,81.2,81.38,11700.0,54.1457,54.179,54.0459,54.1657,11700.0
2007-11-15 10:10:00,81.41,81.51,81.39,81.49,11100.0,54.1856,54.2522,54.1723,54.2389,11100.0
2007-11-15 10:15:00,81.49,81.62,81.47,81.62,22300.0,54.2389,54.3254,54.2256,54.3254,22300.0
2007-11-15 10:20:00,81.57,81.6,81.51,81.54,10700.0,54.2921,54.3121,54.2522,54.2722,10700.0
2007-11-15 10:25:00,81.52,81.6,81.5,81.54,5000.0,54.2589,54.3121,54.2456,54.2722,5000.0
2007-11-15 10:30:00,81.5,81.53,81.38,81.51,21600.0,54.2456,54.2655,54.1657,54.2522,21600.0
2007-11-15 10:35:00,81.56,81.78,81.56,81.73,16700.0,54.2855,54.4319,54.2855,54.3986,16700.0
2007-11-15 10:40:00,81.72,81.72,81.6,81.6,16300.0,54.392,54.392,54.3121,54.3121,16300.0
2007-11-15 10:45:00,81.6,81.64,81.56,81.63,19700.0,54.3121,54.3387,54.2855,54.3321,19700.0
2007-11-15 10:50:00,81.64,81.66,81.57,81.58,12800.0,54.3387,54.352,54.2921,54.2988,12800.0
2007-11-15 10:55:00,81.59,81.59,81.49,81.51,7000.0,54.3055,54.3055,54.2389,54.2522,7000.0
2007-11-15 11:00:00,81.53,81.64,81.45,81.59,8400.0,54.2655,54.3387,54.2123,54.3055,8400.0
2007-11-15 11:05:00,81.58,81.66,81.58,81.65,5800.0,54.2988,54.352,54.2988,54.3454,5800.0
2007-11-15 11:10:00,81.65,81.66,81.57,81.6,3300.0,54.3454,54.352,54.2921,54.3121,3300.0
2007-11-15 11:15:00,81.56,81.6,81.53,81.56,5600.0,54.2855,54.3121,54.2655,54.2855,5600.0
2007-11-15 11:20:00,81.55,81.56,81.47,81.5,11900.0,54.2788,54.2855,54.2256,54.2456,11900.0
2007-11-15 11:25:00,81.5,81.53,81.43,81.44,7700.0,54.2456,54.2655,54.199,54.2056,7700.0
2007-11-15 11:30:00,81.46,81.46,81.24,81.33,8700.0,54.2189,54.2189,54.0725,54.1324,8700.0
2007-11-15 11:35:00,81.34,81.38,81.32,81.35,11600.0,54.1391,54.1657,54.1257,54.1457,11600.0
2007-11-15 11:40:00,81.36,81.37,81.26,81.34,10000.0,54.1524,54.159,54.0858,54.1391,10000.0
2007-11-15 11:45:00,81.39,81.41,81.35,81.39,7000.0,54.1723,54.1856,54.1457,54.1723,7000.0
2007-11-15 11:50:00,81.4,81.41,81.18,81.22,7300.0,54.179,54.1856,54.0326,54.0592,7300.0
2007-11-15 11:55:00,81.24,81.32,81.19,81.25,8600.0,54.0725,54.1257,54.0392,54.0792,8600.0
2007-11-15 12:00:00,81.3,81.4,81.29,81.29,19400.0,54.1124,54.179,54.1058,54.1058,19400.0
2007-11-15 12:05:00,81.27,81.35,81.21,81.28,7800.0,54.0925,54.1457,54.0525,54.0991,7800.0
2007-11-15 12:10:00,81.33,81.33,81.24,81.24,8600.0,54.1324,54.1324,54.0725,54.0725,8600.0
2007-11-15 12:15:00,81.23,81.37,81.2,81.23,10100.0,54.0658,54.159,54.0459,54.0658,10100.0
2007-11-15 12:20:00,81.16,81.22,81.12,81.22,22300.0,54.0193,54.0592,53.9926,54.0592,22300.0
2007-11-15 12:25:00,81.2,81.21,81.02,81.02,11500.0,54.0459,54.0525,53.9261,53.9261,11500.0
2007-11-15 12:30:00,81.01,81.03,80.89,80.94,35700.0,53.9194,53.9327,53.8395,53.8728,35700.0
2007-11-15 12:35:00,80.95,81.09,80.93,81.02,44700.0,53.8795,53.9727,53.8662,53.9261,44700.0
2007-11-15 12:40:00,81.05,81.05,80.85,80.87,20400.0,53.946,53.946,53.8129,53.8262,20400.0
2007-11-15 12:45:00,80.87,81.0,80.85,80.96,18900.0,53.8262,53.9128,53.8129,53.8861,18900.0
2007-11-15 12:50:00,80.98,81.1,80.97,80.98,16200.0,53.8994,53.9793,53.8928,53.8994,16200.0
2007-11-15 12:55:00,80.98,81.09,80.96,81.02,14100.0,53.8994,53.9727,53.8861,53.9261,14100.0
2007-11-15 13:00:00,81.01,81.12,80.98,81.12,11500.0,53.9194,53.9926,53.8994,53.9926,11500.0
2007-11-15 13:05:00,81.1,81.14,81.07,81.08,6600.0,53.9793,54.0059,53.9593,53.966,6600.0
2007-11-15 13:10:00,81.09,81.2,81.03,81.13,12200.0,53.9727,54.0459,53.9327,53.9993,12200.0
2007-11-15 13:15:00,81.13,81.13,80.97,81.0,18700.0,53.9993,53.9993,53.8928,53.9128,18700.0
2007-11-15 13:20:00,81.0,81.04,80.94,81.02,12000.0,53.9128,53.9394,53.8728,53.9261,12000.0
2007-11-15 13:25:00,80.99,81.12,80.97,81.07,2600.0,53.9061,53.9926,53.8928,53.9593,2600.0
2007-11-15 13:30:00,81.08,81.27,81.08,81.22,5700.0,53.966,54.0925,53.966,54.0592,5700.0
2007-11-15 13:35:00,81.21,81.21,81.08,81.1,14500.0,54.0525,54.0525,53.966,53.9793,14500.0
2007-11-15 13:40:00,81.09,81.16,81.02,81.11,9200.0,53.9727,54.0193,53.9261,53.986,9200.0
2007-11-15 13:45:00,81.12,81.18,81.08,81.13,4800.0,53.9926,54.0326,53.966,53.9993,4800.0
2007-11-15 13:50:00,81.09,81.13,80.97,80.97,6200.0,53.9727,53.9993,53.8928,53.8928,6200.0
2007-11-15 13:55:00,80.99,81.02,80.91,80.97,15700.0,53.9061,53.9261,53.8529,53.8928,15700.0
2007-11-15 14:00:00,80.96,80.97,80.79,80.85,18500.0,53.8861,53.8928,53.773,53.8129,18500.0
2007-11-15 14:05:00,80.88,80.92,80.77,80.86,27000.0,53.8329,53.8595,53.7597,53.8196,27000.0
2007-11-15 14:10:00,80.86,80.91,80.73,80.78,8500.0,53.8196,53.8529,53.733,53.7663,8500.0
2007-11-15 14:15:00,80.77,80.9,80.74,80.86,37100.0,53.7597,53.8462,53.7397,53.8196,37100.0
2007-11-15 14:20:00,80.82,80.94,80.77,80.79,17500.0,53.793,53.8728,53.7597,53.773,17500.0
2007-11-15 14:25:00,80.78,80.94,80.77,80.85,16400.0,53.7663,53.8728,53.7597,53.8129,16400.0
2007-11-15 14:30:00,80.83,80.97,80.78,80.93,24400.0,53.7996,53.8928,53.7663,53.8662,24400.0
2007-11-15 14:35:00,80.93,80.98,80.85,80.85,15800.0,53.8662,53.8994,53.8129,53.8129,15800.0
2007-11-15 14:40:00,80.87,80.87,80.5,80.54,13100.0,53.8262,53.8262,53.58,53.6066,13100.0
2007-11-15 14:45:00,80.54,80.6,80.5,80.6,15500.0,53.6066,53.6465,53.58,53.6465,15500.0
2007-11-15 14:50:00,80.59,80.59,80.42,80.43,14800.0,53.6399,53.6399,53.5267,53.5334,14800.0
2007-11-15 14:55:00,80.43,80.5,80.37,80.37,30800.0,53.5334,53.58,53.4934,53.4934,30800.0
2007-11-15 15:00:00,80.37,80.47,80.37,80.43,52600.0,53.4934,53.56,53.4934,53.5334,52600.0
2007-11-15 15:05:00,80.42,80.44,80.25,80.34,37500.0,53.5267,53.54,53.4136,53.4735,37500.0
2007-11-15 15:10:00,80.33,80.38,80.2,80.33,105900.0,53.4668,53.5001,53.3803,53.4668,105900.0
2007-11-15 15:15:00,80.33,80.44,80.31,80.43,51100.0,53.4668,53.54,53.4535,53.5334,51100.0
2007-11-15 15:20:00,80.44,80.56,80.42,80.52,17600.0,53.54,53.6199,53.5267,53.5933,17600.0
2007-11-15 15:25:00,80.56,80.71,80.54,80.56,38900.0,53.6199,53.7197,53.6066,53.6199,38900.0
2007-11-15 15:30:00,80.53,80.53,80.15,80.15,81500.0,53.5999,53.5999,53.347,53.347,81500.0
2007-11-15 15:35:00,80.12,80.2,80.03,80.04,30900.0,53.327,53.3803,53.2671,53.2738,30900.0
2007-11-15 15:40:00,80.02,80.26,79.99,80.25,41200.0,53.2605,53.4202,53.2405,53.4136,41200.0
2007-11-15 15:45:00,80.3,80.67,80.28,80.5,52100.0,53.4468,53.6931,53.4335,53.58,52100.0
2007-11-15 15:50:00,80.46,80.53,80.29,80.37,17400.0,53.5533,53.5999,53.4402,53.4934,17400.0
2007-11-15 15:55:00,80.34,80.56,80.34,80.51,12000.0,53.4735,53.6199,53.4735,53.5866,12000.0
2007-11-15 16:00:00,80.48,80.51,80.48,80.51,1500.0,53.5666,53.5866,53.5666,53.5866,1500.0
2007-11-15 16:05:00,80.53,80.53,80.44,80.44,62000.0,53.5999,53.5999,53.54,53.54,62000.0
2007-11-15 16:10:00,80.55,80.55,80.53,80.53,3800.0,53.6132,53.6132,53.5999,53.5999,3800.0
2007-11-16 09:30:00,80.92,81.02,80.62,80.94,22700.0,53.8595,53.9261,53.6598,53.8728,22700.0
2007-11-16 09:35:00,80.91,80.91,80.72,80.72,15300.0,53.8529,53.8529,53.7264,53.7264,15300.0
2007-11-16 09:40:00,80.71,80.81,80.66,80.66,7000.0,53.7197,53.7863,53.6865,53.6865,7000.0
2007-11-16 09:45:00,80.64,80.64,80.53,80.59,5700.0,53.6731,53.6731,53.5999,53.6399,5700.0
2007-11-16 09:50:00,80.65,80.65,80.52,80.53,13400.0,53.6798,53.6798,53.5933,53.5999,13400.0
2007-11-16 09:55:00,80.53,80.6,80.37,80.37,15800.0,53.5999,53.6465,53.4934,53.4934,15800.0
2007-11-16 10:00:00,80.35,80.37,80.06,80.14,19900.0,53.4801,53.4934,53.2871,53.3403,19900.0
2007-11-16 10:05:00,80.14,80.19,80.02,80.17,15100.0,53.3403,53.3736,53.2605,53.3603,15100.0
2007-11-16 10:10:00,80.17,80.26,80.15,80.2,8000.0,53.3603,53.4202,53.347,53.3803,8000.0
2007-11-16 10:15:00,80.15,80.32,80.12,80.29,12700.0,53.347,53.4602,53.327,53.4402,12700.0
2007-11-16 10:20:00,80.29,80.32,80.17,80.21,15600.0,53.4402,53.4602,53.3603,53.3869,15600.0
2007-11-16 10:25:00,80.22,80.22,80.0,80.0,19400.0,53.3936,53.3936,53.2472,53.2472,19400.0
2007-11-16 10:30:00,79.99,80.13,79.97,80.1,10700.0,53.2405,53.3337,53.2272,53.3137,10700.0
2007-11-16 10:35:00,80.1,80.11,79.9,79.98,22300.0,53.3137,53.3204,53.1806,53.2339,22300.0
2007-11-16 10:40:00,80.01,80.15,80.0,80.1,17700.0,53.2538,53.347,53.2472,53.3137,17700.0
2007-11-16 10:45:00,80.1,80.13,79.95,80.1,20300.0,53.3137,53.3337,53.2139,53.3137,20300.0
2007-11-16 10:50:00,80.1,80.19,80.09,80.1,13700.0,53.3137,53.3736,53.3071,53.3137,13700.0
2007-11-16 10:55:00,80.12,80.28,80.06,80.24,52700.0,53.327,53.4335,53.2871,53.4069,52700.0
2007-11-16 11:00:00,80.18,80.5,80.18,80.46,34900.0,53.367,53.58,53.367,53.5533,34900.0
2007-11-16 11:05:00,80.46,80.48,80.35,80.4,16600.0,53.5533,53.5666,53.4801,53.5134,16600.0
2007-11-16 11:10:00,80.37,80.4,80.3,80.34,8200.0,53.4934,53.5134,53.4468,53.4735,8200.0
2007-11-16 11:15:00,80.34,80.44,80.32,80.43,7800.0,53.4735,53.54,53.4602,53.5334,7800.0
2007-11-16 11:20:00,80.41,80.42,80.35,80.38,2400.0,53.5201,53.5267,53.4801,53.5001,2400.0
2007-11-16 11:25:00,80.35,80.35,80.12,80.15,5900.0,53.4801,53.4801,53.327,53.347,5900.0
2007-11-16 11:30:00,80.13,80.27,80.13,80.23,18000.0,53.3337,53.4269,53.3337,53.4003,18000.0
2007-11-16 11:35:00,80.23,80.36,80.23,80.3,62300.0,53.4003,53.4868,53.4003,53.4468,62300.0
2007-11-16 11:40:00,80.31,80.43,80.31,80.33,15000.0,53.4535,53.5334,53.4535,53.4668,15000.0
2007-11-16 11:45:00,80.32,80.39,80.25,80.39,14100.0,53.4602,53.5067,53.4136,53.5067,14100.0
2007-11-16 11:50:00,80.37,80.64,80.36,80.6,12900.0,53.4934,53.6731,53.4868,53.6465,12900.0
2007-11-16 11:55:00,80.61,80.61,80.49,80.51,4900.0,53.6532,53.6532,53.5733,53.5866,4900.0
2007-11-16 12:00:00,80.49,80.55,80.47,80.51,15200.0,53.5733,53.6132,53.56,53.5866,15200.0
2007-11-16 12:05:00,80.49,80.76,80.49,80.76,41600.0,53.5733,53.753,53.5733,53.753,41600.0
2007-11-16 12:10:00,80.77,80.82,80.72,80.77,51900.0,53.7597,53.793,53.7264,53.7597,51900.0
2007-11-16 12:15:00,80.83,81.0,80.83,80.89,25900.0,53.7996,53.9128,53.7996,53.8395,25900.0
2007-11-16 12:20:00,80.88,80.88,80.78,80.82,6400.0,53.8329,53.8329,53.7663,53.793,6400.0
2007-11-16 12:25:00,80.81,80.82,80.77,80.77,3000.0,53.7863,53.793,53.7597,53.7597,3000.0
2007-11-16 12:30:00,80.75,80.76,80.67,80.75,9700.0,53.7464,53.753,53.6931,53.7464,9700.0
2007-11-16 12:35:00,80.75,80.83,80.67,80.71,20300.0,53.7464,53.7996,53.6931,53.7197,20300.0
2007-11-16 12:40:00,80.73,80.75,80.59,80.61,60900.0,53.733,53.7464,53.6399,53.6532,60900.0
2007-11-16 12:45:00,80.6,80.6,80.5,80.54,8900.0,53.6465,53.6465,53.58,53.6066,8900.0
2007-11-16 12:50:00,80.55,80.62,80.5,80.6,9500.0,53.6132,53.6598,53.58,53.6465,9500.0
2007-11-16 12:55:00,80.59,80.59,80.45,80.5,10700.0,53.6399,53.6399,53.5467,53.58,10700.0
2007-11-16 13:00:00,80.5,80.6,80.49,80.54,43000.0,53.58,53.6465,53.5733,53.6066,43000.0
2007-11-16 13:05:00,80.54,80.65,80.51,80.64,12800.0,53.6066,53.6798,53.5866,53.6731,12800.0
2007-11-16 13:10:00,80.62,80.64,80.53,80.58,19300.0,53.6598,53.6731,53.5999,53.6332,19300.0
2007-11-16 13:15:00,80.59,80.74,80.58,80.68,9800.0,53.6399,53.7397,53.6332,53.6998,9800.0
2007-11-16 13:20:00,80.7,80.72,80.58,80.59,8800.0,53.7131,53.7264,53.6332,53.6399,8800.0
2007-11-16 13:25:00,80.56,80.58,80.5,80.54,12900.0,53.6199,53.6332,53.58,53.6066,12900.0
2007-11-16 13:30:00,80.53,80.7,80.5,80.68,21500.0,53.5999,53.7131,53.58,53.6998,21500.0
2007-11-16 13:35:00,80.65,80.67,80.57,80.59,15700.0,53.6798,53.6931,53.6266,53.6399,15700.0
2007-11-16 13:40:00,80.58,80.82,80.58,80.75,27300.0,53.6332,53.793,53.6332,53.7464,27300.0
2007-11-16 13:45:00,80.78,80.85,80.73,80.78,16400.0,53.7663,53.8129,53.733,53.7663,16400.0
2007-11-16 13:50:00,80.78,80.79,80.66,80.66,21900.0,53.7663,53.773,53.6865,53.6865,21900.0
2007-11-16 13:55:00,80.64,80.64,80.53,80.59,24000.0,53.6731,53.6731,53.5999,53.6399,24000.0
2007-11-16 14:00:00,80.58,80.58,80.4,80.45,20800.0,53.6332,53.6332,53.5134,53.5467,20800.0
2007-11-16 14:05:00,80.49,80.49,80.33,80.41,35100.0,53.5733,53.5733,53.4668,53.5201,35100.0
2007-11-16 14:10:00,80.41,80.43,80.23,80.26,28300.0,53.5201,53.5334,53.4003,53.4202,28300.0
2007-11-16 14:15:00,80.23,80.25,80.16,80.2,22200.0,53.4003,53.4136,53.3537,53.3803,22200.0
2007-11-16 14:20:00,80.19,80.27,80.1,80.14,18500.0,53.3736,53.4269,53.3137,53.3403,18500.0
2007-11-16 14:25:00,80.2,80.38,80.1,80.35,36000.0,53.3803,53.5001,53.3137,53.4801,36000.0
2007-11-16 14:30:00,80.36,80.4,80.14,80.14,17400.0,53.4868,53.5134,53.3403,53.3403,17400.0
2007-11-16 14:35:00,80.18,80.19,79.91,79.96,48600.0,53.367,53.3736,53.1873,53.2205,48600.0
2007-11-16 14:40:00,79.96,80.08,79.92,80.04,23100.0,53.2205,53.3004,53.1939,53.2738,23100.0
2007-11-16 14:45:00,80.05,80.16,80.01,80.1,34700.0,53.2804,53.3537,53.2538,53.3137,34700.0
2007-11-16 14:50:00,80.11,80.15,79.98,80.01,13400.0,53.3204,53.347,53.2339,53.2538,13400.0
2007-11-16 14:55:00,80.03,80.2,79.97,80.2,5500.0,53.2671,53.3803,53.2272,53.3803,5500.0
2007-11-16 15:00:00,80.18,80.27,80.03,80.09,10200.0,53.367,53.4269,53.2671,53.3071,10200.0
2007-11-16 15:05:00,80.06,80.28,80.06,80.19,67100.0,53.2871,53.4335,53.2871,53.3736,67100.0
2007-11-16 15:10:00,80.18,80.24,80.07,80.13,126500.0,53.367,53.4069,53.2938,53.3337,126500.0
2007-11-16 15:15:00,80.12,80.18,80.03,80.16,171100.0,53.327,53.367,53.2671,53.3537,171100.0
2007-11-16 15:20:00,80.19,80.21,80.09,80.16,34600.0,53.3736,53.3869,53.3071,53.3537,34600.0
2007-11-16 15:25:00,80.1,80.25,80.05,80.13,17900.0,53.3137,53.4136,53.2804,53.3337,17900.0
2007-11-16 15:30:00,80.16,80.16,80.02,80.02,20700.0,53.3537,53.3537,53.2605,53.2605,20700.0
2007-11-16 15:35:00,80.03,80.06,79.94,79.99,106600.0,53.2671,53.2871,53.2072,53.2405,106600.0
2007-11-16 15:40:00,80.04,80.28,80.02,80.23,41200.0,53.2738,53.4335,53.2605,53.4003,41200.0
2007-11-16 15:45:00,80.23,80.54,80.15,80.54,34700.0,53.4003,53.6066,53.347,53.6066,34700.0
2007-11-16 15:50:00,80.57,80.65,80.45,80.63,54600.0,53.6266,53.6798,53.5467,53.6665,54600.0
2007-11-16 15:55:00,80.63,80.76,80.51,80.6,70600.0,53.6665,53.753,53.5866,53.6465,70600.0
2007-11-16 16:00:00,80.58,80.59,80.58,80.59,4100.0,53.6332,53.6399,53.6332,53.6399,4100.0
2007-11-16 16:05:00,80.63,80.63,80.59,80.59,13500.0,53.6665,53.6665,53.6399,53.6399,13500.0
2007-11-16 16:10:00,80.6,80.6,80.54,80.54,58200.0,53.6465,53.6465,53.6066,53.6066,58200.0
2007-11-19 09:30:00,80.12,80.19,80.0,80.0,52300.0,53.327,53.3736,53.2472,53.2472,52300.0
2007-11-19 09:35:00,79.98,80.01,79.83,79.9,17100.0,53.2339,53.2538,53.134,53.1806,17100.0
2007-11-19 09:40:00,79.88,79.88,79.67,79.84,22100.0,53.1673,53.1673,53.0275,53.1407,22100.0
2007-11-19 09:45:00,79.83,79.89,79.83,79.89,1700.0,53.134,53.174,53.134,53.174,1700.0
2007-11-19 09:50:00,79.88,79.96,79.83,79.93,10600.0,53.1673,53.2205,53.134,53.2006,10600.0
2007-11-19 09:55:00,79.95,79.95,79.8,79.8,8500.0,53.2139,53.2139,53.114,53.114,8500.0
2007-11-19 10:00:00,79.76,79.87,79.7,79.83,8000.0,53.0874,53.1606,53.0475,53.134,8000.0
2007-11-19 10:05:00,79.81,79.83,79.64,79.72,36900.0,53.1207,53.134,53.0076,53.0608,36900.0
2007-11-19 10:10:00,79.72,79.74,79.61,79.62,18900.0,53.0608,53.0741,52.9876,52.9942,18900.0
2007-11-19 10:15:00,79.61,79.67,79.54,79.62,11600.0,52.9876,53.0275,52.941,52.9942,11600.0
2007-11-19 10:20:00,79.66,79.7,79.6,79.64,12200.0,53.0209,53.0475,52.9809,53.0076,12200.0
2007-11-19 10:25:00,79.63,79.73,79.6,79.61,7700.0,53.0009,53.0675,52.9809,52.9876,7700.0
2007-11-19 10:30:00,79.61,79.61,79.41,79.51,15600.0,52.9876,52.9876,52.8545,52.921,15600.0
2007-11-19 10:35:00,79.49,79.49,79.3,79.34,11700.0,52.9077,52.9077,52.7813,52.8079,11700.0
2007-11-19 10:40:00,79.32,79.4,79.28,79.28,13000.0,52.7946,52.8478,52.7679,52.7679,13000.0
2007-11-19 10:45:00,79.31,79.38,79.29,79.37,6200.0,52.7879,52.8345,52.7746,52.8278,6200.0
2007-11-19 10:50:00,79.35,79.35,79.22,79.27,9500.0,52.8145,52.8145,52.728,52.7613,9500.0
2007-11-19 10:55:00,79.26,79.3,79.19,79.26,17000.0,52.7546,52.7813,52.708,52.7546,17000.0
2007-11-19 11:00:00,79.23,79.28,79.17,79.21,11700.0,52.7347,52.7679,52.6947,52.7214,11700.0
2007-11-19 11:05:00,79.22,79.23,79.12,79.12,9400.0,52.728,52.7347,52.6614,52.6614,9400.0
2007-11-19 11:10:00,79.12,79.17,78.96,79.06,52300.0,52.6614,52.6947,52.555,52.6215,52300.0
2007-11-19 11:15:00,79.07,79.17,79.05,79.17,34600.0,52.6282,52.6947,52.6149,52.6947,34600.0
2007-11-19 11:20:00,79.17,79.24,79.15,79.22,23300.0,52.6947,52.7413,52.6814,52.728,23300.0
2007-11-19 11:25:00,79.22,79.29,79.13,79.14,34800.0,52.728,52.7746,52.6681,52.6748,34800.0
2007-11-19 11:30:00,79.14,79.25,79.14,79.17,17700.0,52.6748,52.748,52.6748,52.6947,17700.0
2007-11-19 11:35:00,79.18,79.27,79.15,79.27,19800.0,52.7014,52.7613,52.6814,52.7613,19800.0
2007-11-19 11:40:00,79.27,79.33,79.26,79.3,26000.0,52.7613,52.8012,52.7546,52.7813,26000.0
2007-11-19 11:45:00,79.29,79.4,79.19,79.22,45000.0,52.7746,52.8478,52.708,52.728,45000.0
2007-11-19 11:50:00,79.23,79.29,79.23,79.26,58100.0,52.7347,52.7746,52.7347,52.7546,58100.0
2007-11-19 11:55:00,79.23,79.25,79.1,79.11,20100.0,52.7347,52.748,52.6481,52.6548,20100.0
2007-11-19 12:00:00,79.09,79.3,79.09,79.29,59700.0,52.6415,52.7813,52.6415,52.7746,59700.0
2007-11-19 12:05:00,79.26,79.37,79.24,79.32,13200.0,52.7546,52.8278,52.7413,52.7946,13200.0
2007-11-19 12:10:00,79.34,79.37,79.26,79.27,31500.0,52.8079,52.8278,52.7546,52.7613,31500.0
2007-11-19 12:15:00,79.26,79.41,79.26,79.33,27700.0,52.7546,52.8545,52.7546,52.8012,27700.0
2007-11-19 12:20:00,79.33,79.39,79.29,79.39,10300.0,52.8012,52.8412,52.7746,52.8412,10300.0
2007-11-19 12:25:00,79.39,79.39,79.31,79.34,17900.0,52.8412,52.8412,52.7879,52.8079,17900.0
2007-11-19 12:30:00,79.35,79.35,79.21,79.25,4000.0,52.8145,52.8145,52.7214,52.748,4000.0
2007-11-19 12:35:00,79.25,79.34,79.25,79.27,5500.0,52.748,52.8079,52.748,52.7613,5500.0
2007-11-19 12:40:00,79.27,79.32,79.27,79.3,4900.0,52.7613,52.7946,52.7613,52.7813,4900.0
2007-11-19 12:45:00,79.3,79.33,79.22,79.28,19500.0,52.7813,52.8012,52.728,52.7679,19500.0
2007-11-19 12:50:00,79.28,79.28,79.08,79.1,18900.0,52.7679,52.7679,52.6348,52.6481,18900.0
2007-11-19 12:55:00,79.09,79.19,79.06,79.17,36900.0,52.6415,52.708,52.6215,52.6947,36900.0
2007-11-19 13:00:00,79.17,79.27,79.01,79.01,26400.0,52.6947,52.7613,52.5882,52.5882,26400.0
2007-11-19 13:05:00,79.02,79.09,78.96,79.04,13200.0,52.5949,52.6415,52.555,52.6082,13200.0
2007-11-19 13:10:00,79.01,79.04,78.82,78.93,49600.0,52.5882,52.6082,52.4618,52.535,49600.0
2007-11-19 13:15:00,78.91,78.94,78.81,78.89,10700.0,52.5217,52.5416,52.4551,52.5084,10700.0
2007-11-19 13:20:00,78.86,78.97,78.84,78.96,18100.0,52.4884,52.5616,52.4751,52.555,18100.0
2007-11-19 13:25:00,79.0,79.13,78.97,79.11,27000.0,52.5816,52.6681,52.5616,52.6548,27000.0
2007-11-19 13:30:00,79.08,79.15,79.05,79.09,15600.0,52.6348,52.6814,52.6149,52.6415,15600.0
2007-11-19 13:35:00,79.09,79.16,79.03,79.16,7300.0,52.6415,52.6881,52.6015,52.6881,7300.0
2007-11-19 13:40:00,79.18,79.18,79.01,79.02,17400.0,52.7014,52.7014,52.5882,52.5949,17400.0
2007-11-19 13:45:00,79.03,79.12,79.03,79.04,16300.0,52.6015,52.6614,52.6015,52.6082,16300.0
2007-11-19 13:50:00,79.05,79.13,78.99,79.0,42100.0,52.6149,52.6681,52.5749,52.5816,42100.0
2007-11-19 13:55:00,78.99,79.03,78.86,78.91,24000.0,52.5749,52.6015,52.4884,52.5217,24000.0
2007-11-19 14:00:00,78.89,79.04,78.88,79.03,15800.0,52.5084,52.6082,52.5017,52.6015,15800.0
2007-11-19 14:05:00,79.0,79.16,78.92,79.15,25600.0,52.5816,52.6881,52.5283,52.6814,25600.0
2007-11-19 14:10:00,79.18,79.3,79.15,79.26,74100.0,52.7014,52.7813,52.6814,52.7546,74100.0
2007-11-19 14:15:00,79.19,79.36,79.09,79.35,14100.0,52.708,52.8212,52.6415,52.8145,14100.0
2007-11-19 14:20:00,79.32,79.38,79.21,79.31,17100.0,52.7946,52.8345,52.7214,52.7879,17100.0
2007-11-19 14:25:00,79.3,79.43,79.27,79.42,22500.0,52.7813,52.8678,52.7613,52.8611,22500.0
2007-11-19 14:30:00,79.43,79.45,79.27,79.3,11100.0,52.8678,52.8811,52.7613,52.7813,11100.0
2007-11-19 14:35:00,79.33,79.41,79.3,79.4,152400.0,52.8012,52.8545,52.7813,52.8478,152400.0
2007-11-19 14:40:00,79.43,79.63,79.38,79.53,116700.0,52.8678,53.0009,52.8345,52.9343,116700.0
2007-11-19 14:45:00,79.55,79.55,79.46,79.54,17500.0,52.9477,52.9477,52.8877,52.941,17500.0
2007-11-19 14:50:00,79.51,79.51,79.3,79.32,47000.0,52.921,52.921,52.7813,52.7946,47000.0
2007-11-19 14:55:00,79.32,79.34,79.25,79.31,44500.0,52.7946,52.8079,52.748,52.7879,44500.0
2007-11-19 15:00:00,79.28,79.28,79.13,79.14,24300.0,52.7679,52.7679,52.6681,52.6748,24300.0
2007-11-19 15:05:00,79.15,79.24,79.12,79.13,14700.0,52.6814,52.7413,52.6614,52.6681,14700.0
2007-11-19 15:10:00,79.08,79.17,79.02,79.06,22600.0,52.6348,52.6947,52.5949,52.6215,22600.0
2007-11-19 15:15:00,79.07,79.24,79.07,79.13,38900.0,52.6282,52.7413,52.6282,52.6681,38900.0
2007-11-19 15:20:00,79.12,79.46,79.11,79.42,75300.0,52.6614,52.8877,52.6548,52.8611,75300.0
2007-11-19 15:25:00,79.33,79.43,79.27,79.31,22600.0,52.8012,52.8678,52.7613,52.7879,22600.0
2007-11-19 15:30:00,79.29,79.38,79.13,79.15,36900.0,52.7746,52.8345,52.6681,52.6814,36900.0
2007-11-19 15:35:00,79.13,79.21,79.06,79.14,151300.0,52.6681,52.7214,52.6215,52.6748,151300.0
2007-11-19 15:40:00,79.14,79.14,78.97,79.0,118900.0,52.6748,52.6748,52.5616,52.5816,118900.0
2007-11-19 15:45:00,78.99,79.05,78.93,78.99,38700.0,52.5749,52.6149,52.535,52.5749,38700.0
2007-11-19 15:50:00,78.95,79.12,78.94,79.06,30500.0,52.5483,52.6614,52.5416,52.6215,30500.0
2007-11-19 15:55:00,79.1,79.14,79.0,79.05,20100.0,52.6481,52.6748,52.5816,52.6149,20100.0
2007-11-19 16:00:00,79.03,79.05,79.03,79.05,300.0,52.6015,52.6149,52.6015,52.6149,300.0
2007-11-19 16:05:00,78.96,78.96,78.96,78.96,55000.0,52.555,52.555,52.555,52.555,55000.0
2007-11-19 16:10:00,78.99,78.99,78.99,78.99,100.0,52.5749,52.5749,52.5749,52.5749,100.0
2007-11-20 09:30:00,79.07,79.19,78.89,79.01,34700.0,52.6282,52.708,52.5084,52.5882,34700.0
2007-11-20 09:35:00,79.08,79.18,79.07,79.12,8200.0,52.6348,52.7014,52.6282,52.6614,8200.0
2007-11-20 09:40:00,79.13,79.16,79.03,79.07,16300.0,52.6681,52.6881,52.6015,52.6282,16300.0
2007-11-20 09:45:00,79.08,79.26,79.04,79.26,8700.0,52.6348,52.7546,52.6082,52.7546,8700.0
2007-11-20 09:50:00,79.24,79.51,79.21,79.5,13300.0,52.7413,52.921,52.7214,52.9144,13300.0
2007-11-20 09:55:00,79.49,79.61,79.46,79.57,9400.0,52.9077,52.9876,52.8877,52.961,9400.0
2007-11-20 10:00:00,79.56,79.85,79.56,79.83,17600.0,52.9543,53.1473,52.9543,53.134,17600.0
2007-11-20 10:05:00,79.83,79.85,79.65,79.79,17900.0,53.134,53.1473,53.0142,53.1074,17900.0
2007-11-20 10:10:00,79.75,79.75,79.63,79.65,13800.0,53.0808,53.0808,53.0009,53.0142,13800.0
2007-11-20 10:15:00,79.6,79.6,79.52,79.59,44500.0,52.9809,52.9809,52.9277,52.9743,44500.0
2007-11-20 10:20:00,79.6,79.64,79.49,79.49,15700.0,52.9809,53.0076,52.9077,52.9077,15700.0
2007-11-20 10:25:00,79.49,79.55,79.45,79.54,12400.0,52.9077,52.9477,52.8811,52.941,12400.0
2007-11-20 10:30:00,79.52,79.57,79.45,79.57,21200.0,52.9277,52.961,52.8811,52.961,21200.0
2007-11-20 10:35:00,79.54,79.67,79.49,79.6,25900.0,52.941,53.0275,52.9077,52.9809,25900.0
2007-11-20 10:40:00,79.6,79.78,79.57,79.75,32200.0,52.9809,53.1007,52.961,53.0808,32200.0
2007-11-20 10:45:00,79.71,79.86,79.71,79.78,15300.0,53.0541,53.154,53.0541,53.1007,15300.0
2007-11-20 10:50:00,79.75,79.78,79.71,79.73,7700.0,53.0808,53.1007,53.0541,53.0675,7700.0
2007-11-20 10:55:00,79.74,79.75,79.69,79.74,11100.0,53.0741,53.0808,53.0408,53.0741,11100.0
2007-11-20 11:00:00,79.74,79.87,79.7,79.87,33800.0,53.0741,53.1606,53.0475,53.1606,33800.0
2007-11-20 11:05:00,79.88,79.89,79.69,79.77,25300.0,53.1673,53.174,53.0408,53.0941,25300.0
2007-11-20 11:10:00,79.77,79.77,79.6,79.6,10000.0,53.0941,53.0941,52.9809,52.9809,10000.0
2007-11-20 11:15:00,79.62,79.67,79.61,79.66,16200.0,52.9942,53.0275,52.9876,53.0209,16200.0
2007-11-20 11:20:00,79.66,79.67,79.52,79.52,47700.0,53.0209,53.0275,52.9277,52.9277,47700.0
2007-11-20 11:25:00,79.52,79.59,79.52,79.58,45800.0,52.9277,52.9743,52.9277,52.9676,45800.0
2007-11-20 11:30:00,79.58,79.66,79.55,79.61,10900.0,52.9676,53.0209,52.9477,52.9876,10900.0
2007-11-20 11:35:00,79.61,79.63,79.57,79.6,5900.0,52.9876,53.0009,52.961,52.9809,5900.0
2007-11-20 11:40:00,79.59,79.63,79.49,79.49,17100.0,52.9743,53.0009,52.9077,52.9077,17100.0
2007-11-20 11:45:00,79.48,79.55,79.47,79.53,11000.0,52.9011,52.9477,52.8944,52.9343,11000.0
2007-11-20 11:50:00,79.53,79.57,79.47,79.47,16400.0,52.9343,52.961,52.8944,52.8944,16400.0
2007-11-20 11:55:00,79.48,79.48,79.39,79.39,10900.0,52.9011,52.9011,52.8412,52.8412,10900.0
2007-11-20 12:00:00,79.38,79.41,79.23,79.23,13100.0,52.8345,52.8545,52.7347,52.7347,13100.0
2007-11-20 12:05:00,79.23,79.29,79.15,79.15,15300.0,52.7347,52.7746,52.6814,52.6814,15300.0
2007-11-20 12:10:00,79.16,79.19,79.03,79.15,11200.0,52.6881,52.708,52.6015,52.6814,11200.0
2007-11-20 12:15:00,79.15,79.17,79.12,79.13,6500.0,52.6814,52.6947,52.6614,52.6681,6500.0
2007-11-20 12:20:00,79.15,79.2,79.14,79.2,6700.0,52.6814,52.7147,52.6748,52.7147,6700.0
2007-11-20 12:25:00,79.22,79.27,79.17,79.17,21200.0,52.728,52.7613,52.6947,52.6947,21200.0
2007-11-20 12:30:00,79.16,79.17,78.89,78.95,40700.0,52.6881,52.6947,52.5084,52.5483,40700.0
2007-11-20 12:35:00,78.93,79.04,78.89,78.99,32700.0,52.535,52.6082,52.5084,52.5749,32700.0
2007-11-20 12:40:00,79.0,79.01,78.8,78.85,41800.0,52.5816,52.5882,52.4485,52.4817,41800.0
2007-11-20 12:45:00,78.82,78.96,78.82,78.94,24300.0,52.4618,52.555,52.4618,52.5416,24300.0
2007-11-20 12:50:00,78.94,79.02,78.94,78.98,8300.0,52.5416,52.5949,52.5416,52.5683,8300.0
2007-11-20 12:55:00,78.99,79.01,78.89,78.99,19400.0,52.5749,52.5882,52.5084,52.5749,19400.0
2007-11-20 13:00:00,78.99,78.99,78.68,78.69,65500.0,52.5749,52.5749,52.3686,52.3752,65500.0
2007-11-20 13:05:00,78.64,78.76,78.6,78.67,55300.0,52.342,52.4218,52.3153,52.3619,55300.0
2007-11-20 13:10:00,78.64,78.64,78.32,78.32,35100.0,52.342,52.342,52.129,52.129,35100.0
2007-11-20 13:15:00,78.39,78.58,78.37,78.49,11000.0,52.1756,52.302,52.1623,52.2421,11000.0
2007-11-20 13:20:00,78.53,78.63,78.52,78.6,21500.0,52.2687,52.3353,52.2621,52.3153,21500.0
2007-11-20 13:25:00,78.58,78.6,78.33,78.39,16800.0,52.302,52.3153,52.1356,52.1756,16800.0
2007-11-20 13:30:00,78.44,78.6,78.44,78.53,21100.0,52.2088,52.3153,52.2088,52.2687,21100.0
2007-11-20 13:35:00,78.52,79.53,78.52,78.71,71900.0,52.2621,52.9343,52.2621,52.3886,71900.0
2007-11-20 13:40:00,78.7,78.75,78.69,78.7,70100.0,52.3819,52.4152,52.3752,52.3819,70100.0
2007-11-20 13:45:00,78.7,78.76,78.66,78.74,20400.0,52.3819,52.4218,52.3553,52.4085,20400.0
2007-11-20 13:50:00,78.71,78.72,78.6,78.69,25300.0,52.3886,52.3952,52.3153,52.3752,25300.0
2007-11-20 13:55:00,78.69,78.8,78.69,78.74,12200.0,52.3752,52.4485,52.3752,52.4085,12200.0
2007-11-20 14:00:00,78.72,78.88,78.56,78.75,46000.0,52.3952,52.5017,52.2887,52.4152,46000.0
2007-11-20 14:05:00,78.76,78.76,78.25,78.44,21700.0,52.4218,52.4218,52.0824,52.2088,21700.0
2007-11-20 14:10:00,78.49,78.57,78.38,78.49,47800.0,52.2421,52.2954,52.1689,52.2421,47800.0
2007-11-20 14:15:00,78.49,78.71,78.49,78.61,46000.0,52.2421,52.3886,52.2421,52.322,46000.0
2007-11-20 14:20:00,78.63,78.68,78.39,78.39,17000.0,52.3353,52.3686,52.1756,52.1756,17000.0
2007-11-20 14:25:00,78.39,78.39,78.06,78.1,60100.0,52.1756,52.1756,51.9559,51.9825,60100.0
2007-11-20 14:30:00,78.13,78.41,78.12,78.26,72700.0,52.0025,52.1889,51.9959,52.089,72700.0
2007-11-20 14:35:00,78.25,78.44,78.2,78.44,20800.0,52.0824,52.2088,52.0491,52.2088,20800.0
2007-11-20 14:40:00,78.46,78.52,78.36,78.47,33600.0,52.2222,52.2621,52.1556,52.2288,33600.0
2007-11-20 14:45:00,78.47,78.7,78.47,78.7,61100.0,52.2288,52.3819,52.2288,52.3819,61100.0
2007-11-20 14:50:00,78.63,78.7,78.49,78.56,9200.0,52.3353,52.3819,52.2421,52.2887,9200.0
2007-11-20 14:55:00,78.55,78.55,78.37,78.37,16400.0,52.2821,52.2821,52.1623,52.1623,16400.0
2007-11-20 15:00:00,78.36,78.46,78.28,78.46,31900.0,52.1556,52.2222,52.1024,52.2222,31900.0
2007-11-20 15:05:00,78.46,78.48,78.28,78.4,40300.0,52.2222,52.2355,52.1024,52.1822,40300.0
2007-11-20 15:10:00,78.4,78.52,78.32,78.44,38600.0,52.1822,52.2621,52.129,52.2088,38600.0
2007-11-20 15:15:00,78.44,78.46,78.21,78.25,33200.0,52.2088,52.2222,52.0558,52.0824,33200.0
2007-11-20 15:20:00,78.23,78.44,78.22,78.44,28800.0,52.0691,52.2088,52.0624,52.2088,28800.0
2007-11-20 15:25:00,78.45,78.87,78.44,78.78,55300.0,52.2155,52.4951,52.2088,52.4351,55300.0
2007-11-20 15:30:00,78.79,79.15,78.78,79.04,32100.0,52.4418,52.6814,52.4351,52.6082,32100.0
2007-11-20 15:35:00,79.05,79.31,79.05,79.19,22700.0,52.6149,52.7879,52.6149,52.708,22700.0
2007-11-20 15:40:00,79.28,79.6,79.24,79.48,50900.0,52.7679,52.9809,52.7413,52.9011,50900.0
2007-11-20 15:45:00,79.43,79.51,79.24,79.35,62100.0,52.8678,52.921,52.7413,52.8145,62100.0
2007-11-20 15:50:00,79.37,79.41,78.95,78.97,110800.0,52.8278,52.8545,52.5483,52.5616,110800.0
2007-11-20 15:55:00,78.98,79.21,78.98,79.11,22900.0,52.5683,52.7214,52.5683,52.6548,22900.0
2007-11-20 16:00:00,79.12,79.24,79.12,79.24,6600.0,52.6614,52.7413,52.6614,52.7413,6600.0
2007-11-20 16:05:00,79.24,79.24,79.24,79.24,27000.0,52.7413,52.7413,52.7413,52.7413,27000.0
2007-11-20 16:10:00,79.24,79.24,79.24,79.24,0.0,52.7413,52.7413,52.7413,52.7413,0.0
2007-11-21 09:30:00,78.73,78.82,78.46,78.61,15900.0,52.4019,52.4618,52.2222,52.322,15900.0
2007-11-21 09:35:00,78.57,78.63,78.4,78.42,15800.0,52.2954,52.3353,52.1822,52.1955,15800.0
2007-11-21 09:40:00,78.35,78.53,78.31,78.52,18500.0,52.1489,52.2687,52.1223,52.2621,18500.0
2007-11-21 09:45:00,78.51,78.6,78.45,78.5,21600.0,52.2554,52.3153,52.2155,52.2488,21600.0
2007-11-21 09:50:00,78.52,78.65,78.46,78.62,18000.0,52.2621,52.3486,52.2222,52.3287,18000.0
2007-11-21 09:55:00,78.62,78.8,78.61,78.61,11400.0,52.3287,52.4485,52.322,52.322,11400.0
2007-11-21 10:00:00,78.63,78.68,78.37,78.4,36100.0,52.3353,52.3686,52.1623,52.1822,36100.0
2007-11-21 10:05:00,78.41,78.47,78.29,78.41,24200.0,52.1889,52.2288,52.109,52.1889,24200.0
2007-11-21 10:10:00,78.41,78.58,78.34,78.54,18500.0,52.1889,52.302,52.1423,52.2754,18500.0
2007-11-21 10:15:00,78.55,78.66,78.48,78.52,28700.0,52.2821,52.3553,52.2355,52.2621,28700.0
2007-11-21 10:20:00,78.52,78.57,78.43,78.44,21800.0,52.2621,52.2954,52.2022,52.2088,21800.0
2007-11-21 10:25:00,78.41,78.53,78.41,78.45,18800.0,52.1889,52.2687,52.1889,52.2155,18800.0
2007-11-21 10:30:00,78.44,78.5,78.12,78.12,33800.0,52.2088,52.2488,51.9959,51.9959,33800.0
2007-11-21 10:35:00,78.11,78.28,78.11,78.21,24400.0,51.9892,52.1024,51.9892,52.0558,24400.0
2007-11-21 10:40:00,78.2,78.27,78.12,78.21,37400.0,52.0491,52.0957,51.9959,52.0558,37400.0
2007-11-21 10:45:00,78.21,78.31,78.13,78.26,18100.0,52.0558,52.1223,52.0025,52.089,18100.0
2007-11-21 10:50:00,78.26,78.26,77.97,77.98,23200.0,52.089,52.089,51.896,51.9027,23200.0
2007-11-21 10:55:00,77.96,78.11,77.95,78.1,19800.0,51.8894,51.9892,51.8827,51.9825,19800.0
2007-11-21 11:00:00,78.05,78.07,77.91,77.94,26900.0,51.9493,51.9626,51.8561,51.8761,26900.0
2007-11-21 11:05:00,77.95,78.08,77.9,78.02,51800.0,51.8827,51.9692,51.8494,51.9293,51800.0
2007-11-21 11:10:00,78.01,78.22,78.01,78.19,24700.0,51.9226,52.0624,51.9226,52.0424,24700.0
2007-11-21 11:15:00,78.18,78.28,78.15,78.15,14500.0,52.0358,52.1024,52.0158,52.0158,14500.0
2007-11-21 11:20:00,78.14,78.17,78.09,78.16,12100.0,52.0092,52.0291,51.9759,52.0225,12100.0
2007-11-21 11:25:00,78.12,78.25,78.11,78.24,13400.0,51.9959,52.0824,51.9892,52.0757,13400.0
2007-11-21 11:30:00,78.23,78.28,78.14,78.16,10600.0,52.0691,52.1024,52.0092,52.0225,10600.0
2007-11-21 11:35:00,78.17,78.43,78.17,78.42,60400.0,52.0291,52.2022,52.0291,52.1955,60400.0
2007-11-21 11:40:00,78.42,78.45,78.35,78.38,45100.0,52.1955,52.2155,52.1489,52.1689,45100.0
2007-11-21 11:45:00,78.38,78.43,78.32,78.35,18500.0,52.1689,52.2022,52.129,52.1489,18500.0
2007-11-21 11:50:00,78.36,78.48,78.36,78.47,14700.0,52.1556,52.2355,52.1556,52.2288,14700.0
2007-11-21 11:55:00,78.48,78.49,78.36,78.37,15000.0,52.2355,52.2421,52.1556,52.1623,15000.0
2007-11-21 12:00:00,78.36,78.57,78.34,78.5,29400.0,52.1556,52.2954,52.1423,52.2488,29400.0
2007-11-21 12:05:00,78.53,78.55,78.35,78.37,53700.0,52.2687,52.2821,52.1489,52.1623,53700.0
2007-11-21 12:10:00,78.37,78.48,78.32,78.41,46600.0,52.1623,52.2355,52.129,52.1889,46600.0
2007-11-21 12:15:00,78.39,78.46,78.34,78.35,31100.0,52.1756,52.2222,52.1423,52.1489,31100.0
2007-11-21 12:20:00,78.36,78.36,78.24,78.26,18800.0,52.1556,52.1556,52.0757,52.089,18800.0
2007-11-21 12:25:00,78.26,78.33,78.25,78.29,25200.0,52.089,52.1356,52.0824,52.109,25200.0
2007-11-21 12:30:00,78.28,78.3,78.18,78.28,7300.0,52.1024,52.1157,52.0358,52.1024,7300.0
2007-11-21 12:35:00,78.31,78.6,78.31,78.55,10200.0,52.1223,52.3153,52.1223,52.2821,10200.0
2007-11-21 12:40:00,78.56,78.73,78.5,78.72,18200.0,52.2887,52.4019,52.2488,52.3952,18200.0
2007-11-21 12:45:00,78.72,78.72,78.61,78.71,28300.0,52.3952,52.3952,52.322,52.3886,28300.0
2007-11-21 12:50:00,78.71,78.72,78.59,78.7,34700.0,52.3886,52.3952,52.3087,52.3819,34700.0
2007-11-21 12:55:00,78.7,78.97,78.69,78.9,28700.0,52.3819,52.5616,52.3752,52.515,28700.0
2007-11-21 13:00:00,78.91,79.04,78.8,78.97,74500.0,52.5217,52.6082,52.4485,52.5616,74500.0
2007-11-21 13:05:00,78.92,78.97,78.78,78.8,59400.0,52.5283,52.5616,52.4351,52.4485,59400.0
2007-11-21 13:10:00,78.82,78.89,78.7,78.74,30300.0,52.4618,52.5084,52.3819,52.4085,30300.0
2007-11-21 13:15:00,78.76,78.76,78.61,78.66,17900.0,52.4218,52.4218,52.322,52.3553,17900.0
2007-11-21 13:20:00,78.72,78.75,78.58,78.6,39000.0,52.3952,52.4152,52.302,52.3153,39000.0
2007-11-21 13:25:00,78.6,78.6,78.48,78.49,5300.0,52.3153,52.3153,52.2355,52.2421,5300.0
2007-11-21 13:30:00,78.49,78.52,78.46,78.52,4900.0,52.2421,52.2621,52.2222,52.2621,4900.0
2007-11-21 13:35:00,78.51,78.6,78.46,78.47,11000.0,52.2554,52.3153,52.2222,52.2288,11000.0
2007-11-21 13:40:00,78.48,78.5,78.36,78.5,7300.0,52.2355,52.2488,52.1556,52.2488,7300.0
2007-11-21 13:45:00,78.49,78.56,78.36,78.54,19300.0,52.2421,52.2887,52.1556,52.2754,19300.0
2007-11-21 13:50:00,78.55,78.57,78.39,78.39,17900.0,52.2821,52.2954,52.1756,52.1756,17900.0
2007-11-21 13:55:00,78.4,78.59,78.39,78.53,21800.0,52.1822,52.3087,52.1756,52.2687,21800.0
2007-11-21 14:00:00,78.52,78.62,78.45,78.61,19800.0,52.2621,52.3287,52.2155,52.322,19800.0
2007-11-21 14:05:00,78.62,78.62,78.47,78.57,32100.0,52.3287,52.3287,52.2288,52.2954,32100.0
2007-11-21 14:10:00,78.53,78.69,78.47,78.59,60400.0,52.2687,52.3752,52.2288,52.3087,60400.0
2007-11-21 14:15:00,78.59,78.62,78.54,78.54,9200.0,52.3087,52.3287,52.2754,52.2754,9200.0
2007-11-21 14:20:00,78.52,78.66,78.51,78.53,45400.0,52.2621,52.3553,52.2554,52.2687,45400.0
2007-11-21 14:25:00,78.53,78.67,78.5,78.63,38600.0,52.2687,52.3619,52.2488,52.3353,38600.0
2007-11-21 14:30:00,78.62,78.78,78.6,78.78,23200.0,52.3287,52.4351,52.3153,52.4351,23200.0
2007-11-21 14:35:00,78.79,78.8,78.68,78.7,71000.0,52.4418,52.4485,52.3686,52.3819,71000.0
2007-11-21 14:40:00,78.68,78.75,78.62,78.7,20900.0,52.3686,52.4152,52.3287,52.3819,20900.0
2007-11-21 14:45:00,78.69,78.75,78.63,78.69,16000.0,52.3752,52.4152,52.3353,52.3752,16000.0
2007-11-21 14:50:00,78.72,78.9,78.67,78.9,45200.0,52.3952,52.515,52.3619,52.515,45200.0
2007-11-21 14:55:00,78.9,78.95,78.82,78.95,20800.0,52.515,52.5483,52.4618,52.5483,20800.0
2007-11-21 15:00:00,78.96,79.06,78.83,78.9,39300.0,52.555,52.6215,52.4684,52.515,39300.0
2007-11-21 15:05:00,78.84,78.94,78.65,78.65,42300.0,52.4751,52.5416,52.3486,52.3486,42300.0
2007-11-21 15:10:00,78.65,78.69,78.38,78.47,53600.0,52.3486,52.3752,52.1689,52.2288,53600.0
2007-11-21 15:15:00,78.47,78.51,78.31,78.32,36300.0,52.2288,52.2554,52.1223,52.129,36300.0
2007-11-21 15:20:00,78.35,78.56,78.31,78.56,49100.0,52.1489,52.2887,52.1223,52.2887,49100.0
2007-11-21 15:25:00,78.55,78.56,78.38,78.4,32500.0,52.2821,52.2887,52.1689,52.1822,32500.0
2007-11-21 15:30:00,78.39,78.5,78.32,78.42,33700.0,52.1756,52.2488,52.129,52.1955,33700.0
2007-11-21 15:35:00,78.44,78.48,78.32,78.44,31400.0,52.2088,52.2355,52.129,52.2088,31400.0
2007-11-21 15:40:00,78.41,78.41,78.22,78.3,24100.0,52.1889,52.1889,52.0624,52.1157,24100.0
2007-11-21 15:45:00,78.32,78.45,78.28,78.43,16400.0,52.129,52.2155,52.1024,52.2022,16400.0
2007-11-21 15:50:00,78.43,78.43,78.28,78.28,71000.0,52.2022,52.2022,52.1024,52.1024,71000.0
2007-11-21 15:55:00,78.28,78.3,77.91,78.0,59700.0,52.1024,52.1157,51.8561,51.916,59700.0
2007-11-21 16:00:00,77.98,78.06,77.9,77.9,48200.0,51.9027,51.9559,51.8494,51.8494,48200.0
2007-11-21 16:05:00,77.9,77.9,77.9,77.9,0.0,51.8494,51.8494,51.8494,51.8494,0.0
2007-11-21 16:10:00,77.9,77.9,77.9,77.9,0.0,51.8494,51.8494,51.8494,51.8494,0.0
2007-11-23 09:30:00,78.78,78.81,78.25,78.7,39800.0,52.4351,52.4551,52.0824,52.3819,39800.0
2007-11-23 09:35:00,78.7,78.71,78.6,78.65,8000.0,52.3819,52.3886,52.3153,52.3486,8000.0
2007-11-23 09:40:00,78.67,78.76,78.66,78.7,13100.0,52.3619,52.4218,52.3553,52.3819,13100.0
2007-11-23 09:45:00,78.69,78.76,78.63,78.66,6000.0,52.3752,52.4218,52.3353,52.3553,6000.0
2007-11-23 09:50:00,78.65,78.65,78.5,78.59,12100.0,52.3486,52.3486,52.2488,52.3087,12100.0
2007-11-23 09:55:00,78.58,78.65,78.5,78.64,7100.0,52.302,52.3486,52.2488,52.342,7100.0
2007-11-23 10:00:00,78.65,78.74,78.64,78.72,4300.0,52.3486,52.4085,52.342,52.3952,4300.0
2007-11-23 10:05:00,78.69,78.79,78.69,78.75,8100.0,52.3752,52.4418,52.3752,52.4152,8100.0
2007-11-23 10:10:00,78.74,78.79,78.71,78.78,13400.0,52.4085,52.4418,52.3886,52.4351,13400.0
2007-11-23 10:15:00,78.76,78.92,78.76,78.91,22000.0,52.4218,52.5283,52.4218,52.5217,22000.0
2007-11-23 10:20:00,78.92,78.93,78.87,78.87,19500.0,52.5283,52.535,52.4951,52.4951,19500.0
2007-11-23 10:25:00,78.85,78.86,78.8,78.8,16300.0,52.4817,52.4884,52.4485,52.4485,16300.0
2007-11-23 10:30:00,78.78,78.81,78.74,78.8,27300.0,52.4351,52.4551,52.4085,52.4485,27300.0
2007-11-23 10:35:00,78.8,78.92,78.79,78.86,38800.0,52.4485,52.5283,52.4418,52.4884,38800.0
2007-11-23 10:40:00,78.86,78.89,78.82,78.82,11000.0,52.4884,52.5084,52.4618,52.4618,11000.0
2007-11-23 10:45:00,78.84,78.87,78.83,78.87,10100.0,52.4751,52.4951,52.4684,52.4951,10100.0
2007-11-23 10:50:00,78.86,78.89,78.85,78.88,16700.0,52.4884,52.5084,52.4817,52.5017,16700.0
2007-11-23 10:55:00,78.87,78.98,78.87,78.97,31400.0,52.4951,52.5683,52.4951,52.5616,31400.0
2007-11-23 11:00:00,78.97,79.06,78.96,79.06,19900.0,52.5616,52.6215,52.555,52.6215,19900.0
2007-11-23 11:05:00,79.06,79.07,79.01,79.02,5400.0,52.6215,52.6282,52.5882,52.5949,5400.0
2007-11-23 11:10:00,79.03,79.04,79.01,79.04,8000.0,52.6015,52.6082,52.5882,52.6082,8000.0
2007-11-23 11:15:00,79.05,79.07,79.02,79.02,7000.0,52.6149,52.6282,52.5949,52.5949,7000.0
2007-11-23 11:20:00,79.01,79.04,78.95,78.98,43800.0,52.5882,52.6082,52.5483,52.5683,43800.0
2007-11-23 11:25:00,78.98,79.1,78.97,79.07,50800.0,52.5683,52.6481,52.5616,52.6282,50800.0
2007-11-23 11:30:00,79.06,79.16,79.05,79.09,9100.0,52.6215,52.6881,52.6149,52.6415,9100.0
2007-11-23 11:35:00,79.09,79.17,79.08,79.15,16700.0,52.6415,52.6947,52.6348,52.6814,16700.0
2007-11-23 11:40:00,79.17,79.27,79.16,79.24,10900.0,52.6947,52.7613,52.6881,52.7413,10900.0
2007-11-23 11:45:00,79.23,79.23,79.16,79.17,12200.0,52.7347,52.7347,52.6881,52.6947,12200.0
2007-11-23 11:50:00,79.17,79.25,79.14,79.24,24800.0,52.6947,52.748,52.6748,52.7413,24800.0
2007-11-23 11:55:00,79.25,79.29,79.2,79.23,22900.0,52.748,52.7746,52.7147,52.7347,22900.0
2007-11-23 12:00:00,79.22,79.22,79.14,79.15,13500.0,52.728,52.728,52.6748,52.6814,13500.0
2007-11-23 12:05:00,79.12,79.16,79.1,79.13,15600.0,52.6614,52.6881,52.6481,52.6681,15600.0
2007-11-23 12:10:00,79.16,79.22,79.13,79.2,4400.0,52.6881,52.728,52.6681,52.7147,4400.0
2007-11-23 12:15:00,79.17,79.29,79.14,79.28,26400.0,52.6947,52.7746,52.6748,52.7679,26400.0
2007-11-23 12:20:00,79.24,79.3,79.23,79.26,7200.0,52.7413,52.7813,52.7347,52.7546,7200.0
2007-11-23 12:25:00,79.26,79.34,79.26,79.33,20800.0,52.7546,52.8079,52.7546,52.8012,20800.0
2007-11-23 12:30:00,79.35,79.43,79.35,79.42,13300.0,52.8145,52.8678,52.8145,52.8611,13300.0
2007-11-23 12:35:00,79.41,79.42,79.3,79.3,13600.0,52.8545,52.8611,52.7813,52.7813,13600.0
2007-11-23 12:40:00,79.37,79.39,79.32,79.39,21900.0,52.8278,52.8412,52.7946,52.8412,21900.0
2007-11-23 12:45:00,79.39,79.45,79.32,79.33,27300.0,52.8412,52.8811,52.7946,52.8012,27300.0
2007-11-23 12:50:00,79.31,79.31,79.04,79.12,36700.0,52.7879,52.7879,52.6082,52.6614,36700.0
2007-11-23 12:55:00,79.1,79.33,79.06,79.33,30400.0,52.6481,52.8012,52.6215,52.8012,30400.0
2007-11-23 13:00:00,79.33,79.33,79.33,79.33,100.0,52.8012,52.8012,52.8012,52.8012,100.0
2007-11-23 13:05:00,79.19,79.19,79.19,79.19,63300.0,52.708,52.708,52.708,52.708,63300.0
2007-11-23 13:10:00,79.19,79.19,79.19,79.19,0.0,52.708,52.708,52.708,52.708,0.0
2007-11-26 09:30:00,79.28,79.84,79.0,79.05,28500.0,52.7679,53.1407,52.5816,52.6149,28500.0
2007-11-26 09:35:00,79.07,79.31,79.03,79.22,8200.0,52.6282,52.7879,52.6015,52.728,8200.0
2007-11-26 09:40:00,79.26,79.29,79.19,79.29,6000.0,52.7546,52.7746,52.708,52.7746,6000.0
2007-11-26 09:45:00,79.28,79.36,79.28,79.3,7200.0,52.7679,52.8212,52.7679,52.7813,7200.0
2007-11-26 09:50:00,79.33,79.36,79.24,79.25,4500.0,52.8012,52.8212,52.7413,52.748,4500.0
2007-11-26 09:55:00,79.24,79.47,79.24,79.47,7200.0,52.7413,52.8944,52.7413,52.8944,7200.0
2007-11-26 10:00:00,79.47,79.49,79.32,79.39,11700.0,52.8944,52.9077,52.7946,52.8412,11700.0
2007-11-26 10:05:00,79.4,79.47,79.33,79.35,20800.0,52.8478,52.8944,52.8012,52.8145,20800.0
2007-11-26 10:10:00,79.36,79.38,79.25,79.28,11400.0,52.8212,52.8345,52.748,52.7679,11400.0
2007-11-26 10:15:00,79.28,79.28,79.11,79.12,8700.0,52.7679,52.7679,52.6548,52.6614,8700.0
2007-11-26 10:20:00,79.13,79.19,79.02,79.05,8700.0,52.6681,52.708,52.5949,52.6149,8700.0
2007-11-26 10:25:00,79.05,79.06,78.94,78.95,24700.0,52.6149,52.6215,52.5416,52.5483,24700.0
2007-11-26 10:30:00,78.91,79.07,78.91,79.0,9100.0,52.5217,52.6282,52.5217,52.5816,9100.0
2007-11-26 10:35:00,79.0,79.04,78.96,78.98,29200.0,52.5816,52.6082,52.555,52.5683,29200.0
2007-11-26 10:40:00,78.96,78.98,78.73,78.73,15900.0,52.555,52.5683,52.4019,52.4019,15900.0
2007-11-26 10:45:00,78.74,78.84,78.74,78.84,19600.0,52.4085,52.4751,52.4085,52.4751,19600.0
2007-11-26 10:50:00,78.83,78.87,78.73,78.74,33800.0,52.4684,52.4951,52.4019,52.4085,33800.0
2007-11-26 10:55:00,78.75,78.75,78.63,78.63,21300.0,52.4152,52.4152,52.3353,52.3353,21300.0
2007-11-26 11:00:00,78.64,78.79,78.64,78.77,13400.0,52.342,52.4418,52.342,52.4285,13400.0
2007-11-26 11:05:00,78.75,78.81,78.71,78.71,14200.0,52.4152,52.4551,52.3886,52.3886,14200.0
2007-11-26 11:10:00,78.7,78.74,78.59,78.59,26000.0,52.3819,52.4085,52.3087,52.3087,26000.0
2007-11-26 11:15:00,78.6,78.67,78.57,78.64,10700.0,52.3153,52.3619,52.2954,52.342,10700.0
2007-11-26 11:20:00,78.63,78.67,78.6,78.66,26500.0,52.3353,52.3619,52.3153,52.3553,26500.0
2007-11-26 11:25:00,78.66,78.72,78.6,78.6,11100.0,52.3553,52.3952,52.3153,52.3153,11100.0
2007-11-26 11:30:00,78.59,78.74,78.59,78.68,56200.0,52.3087,52.4085,52.3087,52.3686,56200.0
2007-11-26 11:35:00,78.67,78.77,78.67,78.7,26900.0,52.3619,52.4285,52.3619,52.3819,26900.0
2007-11-26 11:40:00,78.7,78.71,78.61,78.67,16000.0,52.3819,52.3886,52.322,52.3619,16000.0
2007-11-26 11:45:00,78.68,78.73,78.64,78.64,14100.0,52.3686,52.4019,52.342,52.342,14100.0
2007-11-26 11:50:00,78.69,78.76,78.65,78.72,11300.0,52.3752,52.4218,52.3486,52.3952,11300.0
2007-11-26 11:55:00,78.72,78.75,78.63,78.67,10500.0,52.3952,52.4152,52.3353,52.3619,10500.0
2007-11-26 12:00:00,78.67,78.77,78.66,78.75,25700.0,52.3619,52.4285,52.3553,52.4152,25700.0
2007-11-26 12:05:00,78.74,78.81,78.72,78.77,21200.0,52.4085,52.4551,52.3952,52.4285,21200.0
2007-11-26 12:10:00,78.77,78.83,78.68,78.69,11800.0,52.4285,52.4684,52.3686,52.3752,11800.0
2007-11-26 12:15:00,78.72,78.74,78.64,78.67,12700.0,52.3952,52.4085,52.342,52.3619,12700.0
2007-11-26 12:20:00,78.67,78.75,78.61,78.75,16600.0,52.3619,52.4152,52.322,52.4152,16600.0
2007-11-26 12:25:00,78.76,78.98,78.73,78.97,17400.0,52.4218,52.5683,52.4019,52.5616,17400.0
2007-11-26 12:30:00,78.94,79.03,78.91,78.95,59500.0,52.5416,52.6015,52.5217,52.5483,59500.0
2007-11-26 12:35:00,78.95,79.02,78.88,78.89,19600.0,52.5483,52.5949,52.5017,52.5084,19600.0
2007-11-26 12:40:00,78.87,79.02,78.82,79.0,19800.0,52.4951,52.5949,52.4618,52.5816,19800.0
2007-11-26 12:45:00,79.03,79.04,78.94,79.01,18500.0,52.6015,52.6082,52.5416,52.5882,18500.0
2007-11-26 12:50:00,78.98,78.99,78.84,78.91,30400.0,52.5683,52.5749,52.4751,52.5217,30400.0
2007-11-26 12:55:00,78.9,79.0,78.89,78.95,9900.0,52.515,52.5816,52.5084,52.5483,9900.0
2007-11-26 13:00:00,78.94,79.0,78.92,79.0,33500.0,52.5416,52.5816,52.5283,52.5816,33500.0
2007-11-26 13:05:00,79.01,79.05,78.85,78.86,22000.0,52.5882,52.6149,52.4817,52.4884,22000.0
2007-11-26 13:10:00,78.85,78.93,78.76,78.82,34600.0,52.4817,52.535,52.4218,52.4618,34600.0
2007-11-26 13:15:00,78.82,78.85,78.74,78.78,20800.0,52.4618,52.4817,52.4085,52.4351,20800.0
2007-11-26 13:20:00,78.79,78.79,78.71,78.77,24800.0,52.4418,52.4418,52.3886,52.4285,24800.0
2007-11-26 13:25:00,78.76,78.79,78.68,78.72,25100.0,52.4218,52.4418,52.3686,52.3952,25100.0
2007-11-26 13:30:00,78.7,78.75,78.67,78.69,41900.0,52.3819,52.4152,52.3619,52.3752,41900.0
2007-11-26 13:35:00,78.7,78.8,78.7,78.79,41500.0,52.3819,52.4485,52.3819,52.4418,41500.0
2007-11-26 13:40:00,78.75,78.83,78.63,78.63,53900.0,52.4152,52.4684,52.3353,52.3353,53900.0
2007-11-26 13:45:00,78.63,78.65,78.49,78.56,61200.0,52.3353,52.3486,52.2421,52.2887,61200.0
2007-11-26 13:50:00,78.55,78.58,78.42,78.44,24400.0,52.2821,52.302,52.1955,52.2088,24400.0
2007-11-26 13:55:00,78.45,78.58,78.43,78.55,55300.0,52.2155,52.302,52.2022,52.2821,55300.0
2007-11-26 14:00:00,78.54,78.61,78.48,78.59,51200.0,52.2754,52.322,52.2355,52.3087,51200.0
2007-11-26 14:05:00,78.53,78.58,78.43,78.49,13900.0,52.2687,52.302,52.2022,52.2421,13900.0
2007-11-26 14:10:00,78.53,78.55,78.35,78.48,30000.0,52.2687,52.2821,52.1489,52.2355,30000.0
2007-11-26 14:15:00,78.46,78.6,78.45,78.6,49800.0,52.2222,52.3153,52.2155,52.3153,49800.0
2007-11-26 14:20:00,78.6,78.62,78.53,78.55,59300.0,52.3153,52.3287,52.2687,52.2821,59300.0
2007-11-26 14:25:00,78.58,78.67,78.58,78.58,21400.0,52.302,52.3619,52.302,52.302,21400.0
2007-11-26 14:30:00,78.57,78.63,78.48,78.52,63500.0,52.2954,52.3353,52.2355,52.2621,63500.0
2007-11-26 14:35:00,78.49,78.55,78.44,78.45,12000.0,52.2421,52.2821,52.2088,52.2155,12000.0
2007-11-26 14:40:00,78.42,78.49,78.33,78.36,56300.0,52.1955,52.2421,52.1356,52.1556,56300.0
2007-11-26 14:45:00,78.34,78.41,78.3,78.33,18300.0,52.1423,52.1889,52.1157,52.1356,18300.0
2007-11-26 14:50:00,78.32,78.46,78.3,78.34,42400.0,52.129,52.2222,52.1157,52.1423,42400.0
2007-11-26 14:55:00,78.36,78.4,78.24,78.25,29100.0,52.1556,52.1822,52.0757,52.0824,29100.0
2007-11-26 15:00:00,78.25,78.26,78.14,78.15,25900.0,52.0824,52.089,52.0092,52.0158,25900.0
2007-11-26 15:05:00,78.14,78.19,78.0,78.04,30200.0,52.0092,52.0424,51.916,51.9426,30200.0
2007-11-26 15:10:00,78.05,78.07,77.94,78.03,43100.0,51.9493,51.9626,51.8761,51.936,43100.0
2007-11-26 15:15:00,78.06,78.09,77.9,78.0,23500.0,51.9559,51.9759,51.8494,51.916,23500.0
2007-11-26 15:20:00,77.9,77.96,77.77,77.8,18300.0,51.8494,51.8894,51.7629,51.7829,18300.0
2007-11-26 15:25:00,77.83,77.89,77.7,77.8,73700.0,51.8028,51.8428,51.7163,51.7829,73700.0
2007-11-26 15:30:00,77.8,77.91,77.8,77.88,20700.0,51.7829,51.8561,51.7829,51.8361,20700.0
2007-11-26 15:35:00,77.88,77.88,77.73,77.76,20200.0,51.8361,51.8361,51.7363,51.7562,20200.0
2007-11-26 15:40:00,77.76,77.81,77.59,77.8,28800.0,51.7562,51.7895,51.6431,51.7829,28800.0
2007-11-26 15:45:00,77.77,77.8,77.71,77.73,13600.0,51.7629,51.7829,51.723,51.7363,13600.0
2007-11-26 15:50:00,77.67,77.67,77.38,77.45,40900.0,51.6963,51.6963,51.5033,51.5499,40900.0
2007-11-26 15:55:00,77.47,77.53,77.26,77.3,41500.0,51.5632,51.6032,51.4235,51.4501,41500.0
2007-11-26 16:00:00,77.22,77.3,77.19,77.3,15500.0,51.3968,51.4501,51.3769,51.4501,15500.0
2007-11-26 16:05:00,77.3,77.3,77.3,77.3,0.0,51.4501,51.4501,51.4501,51.4501,0.0
2007-11-26 16:10:00,77.3,77.3,77.3,77.3,0.0,51.4501,51.4501,51.4501,51.4501,0.0
2007-11-27 09:30:00,77.85,78.12,77.62,77.74,47000.0,51.8161,51.9959,51.6631,51.7429,47000.0
2007-11-27 09:35:00,77.74,78.05,77.74,77.91,9400.0,51.7429,51.9493,51.7429,51.8561,9400.0
2007-11-27 09:40:00,77.95,77.99,77.79,77.79,19900.0,51.8827,51.9093,51.7762,51.7762,19900.0
2007-11-27 09:45:00,77.85,77.89,77.77,77.89,9900.0,51.8161,51.8428,51.7629,51.8428,9900.0
2007-11-27 09:50:00,77.93,78.03,77.88,77.89,15000.0,51.8694,51.936,51.8361,51.8428,15000.0
2007-11-27 09:55:00,77.88,77.92,77.75,77.78,23300.0,51.8361,51.8627,51.7496,51.7696,23300.0
2007-11-27 10:00:00,77.77,77.83,77.64,77.74,35900.0,51.7629,51.8028,51.6764,51.7429,35900.0
2007-11-27 10:05:00,77.73,77.77,77.52,77.55,18500.0,51.7363,51.7629,51.5965,51.6165,18500.0
2007-11-27 10:10:00,77.55,77.57,77.23,77.26,26200.0,51.6165,51.6298,51.4035,51.4235,26200.0
2007-11-27 10:15:00,77.27,77.5,77.27,77.4,20500.0,51.4301,51.5832,51.4301,51.5166,20500.0
2007-11-27 10:20:00,77.4,77.61,77.33,77.57,17200.0,51.5166,51.6564,51.47,51.6298,17200.0
2007-11-27 10:25:00,77.54,77.58,77.43,77.51,16400.0,51.6098,51.6364,51.5366,51.5898,16400.0
2007-11-27 10:30:00,77.58,77.75,77.56,77.72,28900.0,51.6364,51.7496,51.6231,51.7296,28900.0
2007-11-27 10:35:00,77.7,77.86,77.68,77.8,18000.0,51.7163,51.8228,51.703,51.7829,18000.0
2007-11-27 10:40:00,77.83,77.85,77.7,77.75,30600.0,51.8028,51.8161,51.7163,51.7496,30600.0
2007-11-27 10:45:00,77.76,77.93,77.76,77.92,31200.0,51.7562,51.8694,51.7562,51.8627,31200.0
2007-11-27 10:50:00,77.92,78.06,77.91,77.99,32100.0,51.8627,51.9559,51.8561,51.9093,32100.0
2007-11-27 10:55:00,78.02,78.22,78.01,78.16,8300.0,51.9293,52.0624,51.9226,52.0225,8300.0
2007-11-27 11:00:00,78.16,78.16,78.13,78.13,1800.0,52.0225,52.0225,52.0025,52.0025,1800.0
2007-11-27 11:05:00,78.11,78.11,77.97,78.01,9100.0,51.9892,51.9892,51.896,51.9226,9100.0
2007-11-27 11:10:00,77.97,78.08,77.97,77.99,11400.0,51.896,51.9692,51.896,51.9093,11400.0
2007-11-27 11:15:00,77.97,78.12,77.97,78.1,16100.0,51.896,51.9959,51.896,51.9825,16100.0
2007-11-27 11:20:00,78.11,78.11,78.0,78.04,9800.0,51.9892,51.9892,51.916,51.9426,9800.0
2007-11-27 11:25:00,78.05,78.2,78.05,78.09,21400.0,51.9493,52.0491,51.9493,51.9759,21400.0
2007-11-27 11:30:00,78.09,78.29,78.09,78.24,16100.0,51.9759,52.109,51.9759,52.0757,16100.0
2007-11-27 11:35:00,78.23,78.4,78.22,78.34,13200.0,52.0691,52.1822,52.0624,52.1423,13200.0
2007-11-27 11:40:00,78.35,78.43,78.25,78.25,15000.0,52.1489,52.2022,52.0824,52.0824,15000.0
2007-11-27 11:45:00,78.24,78.26,78.16,78.19,15000.0,52.0757,52.089,52.0225,52.0424,15000.0
2007-11-27 11:50:00,78.14,78.17,78.07,78.09,6200.0,52.0092,52.0291,51.9626,51.9759,6200.0
2007-11-27 11:55:00,78.09,78.18,78.09,78.1,9800.0,51.9759,52.0358,51.9759,51.9825,9800.0
2007-11-27 12:00:00,78.1,78.21,78.09,78.13,6200.0,51.9825,52.0558,51.9759,52.0025,6200.0
2007-11-27 12:05:00,78.12,78.16,78.03,78.16,41600.0,51.9959,52.0225,51.936,52.0225,41600.0
2007-11-27 12:10:00,78.15,78.18,77.92,77.96,46600.0,52.0158,52.0358,51.8627,51.8894,46600.0
2007-11-27 12:15:00,77.94,78.01,77.92,77.93,30700.0,51.8761,51.9226,51.8627,51.8694,30700.0
2007-11-27 12:20:00,77.91,77.95,77.82,77.94,15400.0,51.8561,51.8827,51.7962,51.8761,15400.0
2007-11-27 12:25:00,77.93,77.95,77.83,77.94,14500.0,51.8694,51.8827,51.8028,51.8761,14500.0
2007-11-27 12:30:00,77.94,78.13,77.94,78.06,16500.0,51.8761,52.0025,51.8761,51.9559,16500.0
2007-11-27 12:35:00,78.05,78.24,78.05,78.2,28000.0,51.9493,52.0757,51.9493,52.0491,28000.0
2007-11-27 12:40:00,78.17,78.28,78.17,78.23,11900.0,52.0291,52.1024,52.0291,52.0691,11900.0
2007-11-27 12:45:00,78.26,78.35,78.25,78.31,9100.0,52.089,52.1489,52.0824,52.1223,9100.0
2007-11-27 12:50:00,78.29,78.4,78.21,78.39,18900.0,52.109,52.1822,52.0558,52.1756,18900.0
2007-11-27 12:55:00,78.37,78.38,78.2,78.22,9300.0,52.1623,52.1689,52.0491,52.0624,9300.0
2007-11-27 13:00:00,78.21,78.35,78.21,78.25,7600.0,52.0558,52.1489,52.0558,52.0824,7600.0
2007-11-27 13:05:00,78.24,78.3,78.21,78.3,6500.0,52.0757,52.1157,52.0558,52.1157,6500.0
2007-11-27 13:10:00,78.3,78.33,78.17,78.22,13900.0,52.1157,52.1356,52.0291,52.0624,13900.0
2007-11-27 13:15:00,78.21,78.26,78.13,78.17,12400.0,52.0558,52.089,52.0025,52.0291,12400.0
2007-11-27 13:20:00,78.18,78.36,78.15,78.35,25300.0,52.0358,52.1556,52.0158,52.1489,25300.0
2007-11-27 13:25:00,78.33,78.39,78.29,78.35,15200.0,52.1356,52.1756,52.109,52.1489,15200.0
2007-11-27 13:30:00,78.35,78.38,78.19,78.31,17600.0,52.1489,52.1689,52.0424,52.1223,17600.0
2007-11-27 13:35:00,78.31,78.31,78.21,78.26,24800.0,52.1223,52.1223,52.0558,52.089,24800.0
2007-11-27 13:40:00,78.22,78.27,78.17,78.2,13400.0,52.0624,52.0957,52.0291,52.0491,13400.0
2007-11-27 13:45:00,78.21,78.25,78.15,78.2,39500.0,52.0558,52.0824,52.0158,52.0491,39500.0
2007-11-27 13:50:00,78.19,78.19,77.96,77.98,35400.0,52.0424,52.0424,51.8894,51.9027,35400.0
2007-11-27 13:55:00,77.98,78.06,77.94,78.01,18600.0,51.9027,51.9559,51.8761,51.9226,18600.0
2007-11-27 14:00:00,77.99,78.02,77.77,77.8,23500.0,51.9093,51.9293,51.7629,51.7829,23500.0
2007-11-27 14:05:00,77.81,78.02,77.8,77.87,44700.0,51.7895,51.9293,51.7829,51.8295,44700.0
2007-11-27 14:10:00,77.86,78.03,77.83,77.95,33000.0,51.8228,51.936,51.8028,51.8827,33000.0
2007-11-27 14:15:00,77.99,78.14,77.96,78.11,22700.0,51.9093,52.0092,51.8894,51.9892,22700.0
2007-11-27 14:20:00,78.09,78.1,77.96,78.04,27200.0,51.9759,51.9825,51.8894,51.9426,27200.0
2007-11-27 14:25:00,78.02,78.1,77.88,77.98,66200.0,51.9293,51.9825,51.8361,51.9027,66200.0
2007-11-27 14:30:00,77.95,77.99,77.91,77.94,35700.0,51.8827,51.9093,51.8561,51.8761,35700.0
2007-11-27 14:35:00,77.95,77.95,77.49,77.64,71700.0,51.8827,51.8827,51.5765,51.6764,71700.0
2007-11-27 14:40:00,77.66,77.69,77.41,77.46,56200.0,51.6897,51.7097,51.5233,51.5566,56200.0
2007-11-27 14:45:00,77.44,77.64,77.44,77.49,27500.0,51.5433,51.6764,51.5433,51.5765,27500.0
2007-11-27 14:50:00,77.49,77.73,77.49,77.63,53300.0,51.5765,51.7363,51.5765,51.6697,53300.0
2007-11-27 14:55:00,77.61,77.76,77.56,77.7,29900.0,51.6564,51.7562,51.6231,51.7163,29900.0
2007-11-27 15:00:00,77.69,77.79,77.54,77.57,25300.0,51.7097,51.7762,51.6098,51.6298,25300.0
2007-11-27 15:05:00,77.56,77.68,77.54,77.61,25600.0,51.6231,51.703,51.6098,51.6564,25600.0
2007-11-27 15:10:00,77.62,77.91,77.62,77.78,73900.0,51.6631,51.8561,51.6631,51.7696,73900.0
2007-11-27 15:15:00,77.79,77.86,77.7,77.79,54400.0,51.7762,51.8228,51.7163,51.7762,54400.0
2007-11-27 15:20:00,77.79,77.93,77.74,77.87,36500.0,51.7762,51.8694,51.7429,51.8295,36500.0
2007-11-27 15:25:00,77.88,77.9,77.58,77.7,50600.0,51.8361,51.8494,51.6364,51.7163,50600.0
2007-11-27 15:30:00,77.75,78.18,77.68,78.17,46400.0,51.7496,52.0358,51.703,52.0291,46400.0
2007-11-27 15:35:00,78.13,78.31,78.11,78.23,107400.0,52.0025,52.1223,51.9892,52.0691,107400.0
2007-11-27 15:40:00,78.23,78.35,78.15,78.25,64500.0,52.0691,52.1489,52.0158,52.0824,64500.0
2007-11-27 15:45:00,78.24,78.4,78.21,78.36,51300.0,52.0757,52.1822,52.0558,52.1556,51300.0
2007-11-27 15:50:00,78.36,78.47,78.29,78.46,46100.0,52.1556,52.2288,52.109,52.2222,46100.0
2007-11-27 15:55:00,78.46,78.59,78.44,78.53,59200.0,52.2222,52.3087,52.2088,52.2687,59200.0
2007-11-27 16:00:00,78.55,78.56,78.55,78.56,1200.0,52.2821,52.2887,52.2821,52.2887,1200.0
2007-11-27 16:05:00,78.39,78.41,78.13,78.13,700.0,52.1756,52.1889,52.0025,52.0025,700.0
2007-11-27 16:10:00,78.13,78.13,78.13,78.13,0.0,52.0025,52.0025,52.0025,52.0025,0.0
2007-11-28 09:30:00,79.25,79.28,79.02,79.24,39200.0,52.748,52.7679,52.5949,52.7413,39200.0
2007-11-28 09:35:00,79.23,79.37,79.23,79.31,20200.0,52.7347,52.8278,52.7347,52.7879,20200.0
2007-11-28 09:40:00,79.3,79.32,79.23,79.26,7000.0,52.7813,52.7946,52.7347,52.7546,7000.0
2007-11-28 09:45:00,79.26,79.55,79.26,79.53,12300.0,52.7546,52.9477,52.7546,52.9343,12300.0
2007-11-28 09:50:00,79.51,79.69,79.49,79.66,8100.0,52.921,53.0408,52.9077,53.0209,8100.0
2007-11-28 09:55:00,79.66,79.79,79.63,79.77,21900.0,53.0209,53.1074,53.0009,53.0941,21900.0
2007-11-28 10:00:00,79.71,79.81,79.62,79.66,27700.0,53.0541,53.1207,52.9942,53.0209,27700.0
2007-11-28 10:05:00,79.67,79.75,79.59,79.6,10200.0,53.0275,53.0808,52.9743,52.9809,10200.0
2007-11-28 10:10:00,79.64,79.71,79.52,79.55,21300.0,53.0076,53.0541,52.9277,52.9477,21300.0
2007-11-28 10:15:00,79.56,79.7,79.56,79.65,2900.0,52.9543,53.0475,52.9543,53.0142,2900.0
2007-11-28 10:20:00,79.71,79.84,79.71,79.76,11000.0,53.0541,53.1407,53.0541,53.0874,11000.0
2007-11-28 10:25:00,79.79,79.87,79.75,79.87,31100.0,53.1074,53.1606,53.0808,53.1606,31100.0
2007-11-28 10:30:00,79.86,79.96,79.86,79.89,10700.0,53.154,53.2205,53.154,53.174,10700.0
2007-11-28 10:35:00,79.89,79.99,79.85,79.95,75000.0,53.174,53.2405,53.1473,53.2139,75000.0
2007-11-28 10:40:00,79.96,80.24,79.96,80.17,35800.0,53.2205,53.4069,53.2205,53.3603,35800.0
2007-11-28 10:45:00,80.17,80.23,80.12,80.12,34800.0,53.3603,53.4003,53.327,53.327,34800.0
2007-11-28 10:50:00,80.13,80.17,80.07,80.15,48200.0,53.3337,53.3603,53.2938,53.347,48200.0
2007-11-28 10:55:00,80.14,80.14,80.04,80.07,6000.0,53.3403,53.3403,53.2738,53.2938,6000.0
2007-11-28 11:00:00,80.09,80.14,80.03,80.04,11100.0,53.3071,53.3403,53.2671,53.2738,11100.0
2007-11-28 11:05:00,80.02,80.08,79.96,79.97,17500.0,53.2605,53.3004,53.2205,53.2272,17500.0
2007-11-28 11:10:00,79.99,80.09,79.98,80.03,13700.0,53.2405,53.3071,53.2339,53.2671,13700.0
2007-11-28 11:15:00,80.04,80.17,80.04,80.12,29900.0,53.2738,53.3603,53.2738,53.327,29900.0
2007-11-28 11:20:00,80.12,80.12,79.96,79.97,23500.0,53.327,53.327,53.2205,53.2272,23500.0
2007-11-28 11:25:00,79.95,80.01,79.92,79.99,8200.0,53.2139,53.2538,53.1939,53.2405,8200.0
2007-11-28 11:30:00,79.97,80.03,79.94,79.94,15100.0,53.2272,53.2671,53.2072,53.2072,15100.0
2007-11-28 11:35:00,79.94,80.05,79.9,79.9,7600.0,53.2072,53.2804,53.1806,53.1806,7600.0
2007-11-28 11:40:00,79.91,80.0,79.9,79.98,12100.0,53.1873,53.2472,53.1806,53.2339,12100.0
2007-11-28 11:45:00,79.94,79.96,79.83,79.87,27800.0,53.2072,53.2205,53.134,53.1606,27800.0
2007-11-28 11:50:00,79.85,79.95,79.84,79.95,14000.0,53.1473,53.2139,53.1407,53.2139,14000.0
2007-11-28 11:55:00,79.95,80.03,79.95,80.03,8900.0,53.2139,53.2671,53.2139,53.2671,8900.0
2007-11-28 12:00:00,80.03,80.19,80.03,80.14,55200.0,53.2671,53.3736,53.2671,53.3403,55200.0
2007-11-28 12:05:00,80.19,80.21,80.12,80.16,10600.0,53.3736,53.3869,53.327,53.3537,10600.0
2007-11-28 12:10:00,80.14,80.16,80.07,80.09,22100.0,53.3403,53.3537,53.2938,53.3071,22100.0
2007-11-28 12:15:00,80.1,80.16,80.05,80.14,8800.0,53.3137,53.3537,53.2804,53.3403,8800.0
2007-11-28 12:20:00,80.14,80.22,80.11,80.2,15600.0,53.3403,53.3936,53.3204,53.3803,15600.0
2007-11-28 12:25:00,80.2,80.23,80.13,80.13,18000.0,53.3803,53.4003,53.3337,53.3337,18000.0
2007-11-28 12:30:00,80.13,80.21,80.1,80.13,70600.0,53.3337,53.3869,53.3137,53.3337,70600.0
2007-11-28 12:35:00,80.12,80.19,80.08,80.11,49200.0,53.327,53.3736,53.3004,53.3204,49200.0
2007-11-28 12:40:00,80.09,80.17,80.09,80.13,10700.0,53.3071,53.3603,53.3071,53.3337,10700.0
2007-11-28 12:45:00,80.1,80.17,80.05,80.14,14700.0,53.3137,53.3603,53.2804,53.3403,14700.0
2007-11-28 12:50:00,80.12,80.14,80.07,80.11,27400.0,53.327,53.3403,53.2938,53.3204,27400.0
2007-11-28 12:55:00,80.1,80.13,80.07,80.08,7100.0,53.3137,53.3337,53.2938,53.3004,7100.0
2007-11-28 13:00:00,80.08,80.1,80.04,80.07,82100.0,53.3004,53.3137,53.2738,53.2938,82100.0
2007-11-28 13:05:00,80.09,80.11,80.04,80.06,21400.0,53.3071,53.3204,53.2738,53.2871,21400.0
2007-11-28 13:10:00,80.05,80.07,80.0,80.04,9500.0,53.2804,53.2938,53.2472,53.2738,9500.0
2007-11-28 13:15:00,80.05,80.24,80.05,80.23,22200.0,53.2804,53.4069,53.2804,53.4003,22200.0
2007-11-28 13:20:00,80.23,80.32,80.2,80.29,13700.0,53.4003,53.4602,53.3803,53.4402,13700.0
2007-11-28 13:25:00,80.3,80.31,80.26,80.31,8000.0,53.4468,53.4535,53.4202,53.4535,8000.0
2007-11-28 13:30:00,80.32,80.37,80.27,80.3,5800.0,53.4602,53.4934,53.4269,53.4468,5800.0
2007-11-28 13:35:00,80.32,80.38,80.29,80.34,10400.0,53.4602,53.5001,53.4402,53.4735,10400.0
2007-11-28 13:40:00,80.26,80.28,80.2,80.27,7900.0,53.4202,53.4335,53.3803,53.4269,7900.0
2007-11-28 13:45:00,80.28,80.36,80.27,80.36,28900.0,53.4335,53.4868,53.4269,53.4868,28900.0
2007-11-28 13:50:00,80.36,80.48,80.32,80.4,11500.0,53.4868,53.5666,53.4602,53.5134,11500.0
2007-11-28 13:55:00,80.4,80.56,80.4,80.48,10900.0,53.5134,53.6199,53.5134,53.5666,10900.0
2007-11-28 14:00:00,80.44,80.54,80.38,80.47,5500.0,53.54,53.6066,53.5001,53.56,5500.0
2007-11-28 14:05:00,80.47,80.6,80.42,80.6,5800.0,53.56,53.6465,53.5267,53.6465,5800.0
2007-11-28 14:10:00,80.6,80.69,80.54,80.66,14500.0,53.6465,53.7064,53.6066,53.6865,14500.0
2007-11-28 14:15:00,80.66,80.72,80.56,80.62,62100.0,53.6865,53.7264,53.6199,53.6598,62100.0
2007-11-28 14:20:00,80.61,80.62,80.57,80.6,23700.0,53.6532,53.6598,53.6266,53.6465,23700.0
2007-11-28 14:25:00,80.6,80.63,80.55,80.59,34700.0,53.6465,53.6665,53.6132,53.6399,34700.0
2007-11-28 14:30:00,80.59,80.64,80.57,80.64,19800.0,53.6399,53.6731,53.6266,53.6731,19800.0
2007-11-28 14:35:00,80.66,80.77,80.66,80.7,19600.0,53.6865,53.7597,53.6865,53.7131,19600.0
2007-11-28 14:40:00,80.7,80.7,80.55,80.56,41800.0,53.7131,53.7131,53.6132,53.6199,41800.0
2007-11-28 14:45:00,80.55,80.61,80.48,80.59,41500.0,53.6132,53.6532,53.5666,53.6399,41500.0
2007-11-28 14:50:00,80.61,80.61,80.53,80.54,80600.0,53.6532,53.6532,53.5999,53.6066,80600.0
2007-11-28 14:55:00,80.55,80.63,80.54,80.63,9500.0,53.6132,53.6665,53.6066,53.6665,9500.0
2007-11-28 15:00:00,80.62,80.7,80.59,80.67,14800.0,53.6598,53.7131,53.6399,53.6931,14800.0
2007-11-28 15:05:00,80.67,80.73,80.61,80.67,49700.0,53.6931,53.733,53.6532,53.6931,49700.0
2007-11-28 15:10:00,80.7,80.85,80.7,80.83,22800.0,53.7131,53.8129,53.7131,53.7996,22800.0
2007-11-28 15:15:00,80.79,80.87,80.78,80.87,31600.0,53.773,53.8262,53.7663,53.8262,31600.0
2007-11-28 15:20:00,80.87,80.87,80.81,80.83,149600.0,53.8262,53.8262,53.7863,53.7996,149600.0
2007-11-28 15:25:00,80.83,80.84,80.74,80.77,68100.0,53.7996,53.8063,53.7397,53.7597,68100.0
2007-11-28 15:30:00,80.77,80.8,80.69,80.7,104300.0,53.7597,53.7796,53.7064,53.7131,104300.0
2007-11-28 15:35:00,80.7,80.83,80.69,80.8,122400.0,53.7131,53.7996,53.7064,53.7796,122400.0
2007-11-28 15:40:00,80.8,80.85,80.63,80.64,35500.0,53.7796,53.8129,53.6665,53.6731,35500.0
2007-11-28 15:45:00,80.61,80.62,80.41,80.41,62000.0,53.6532,53.6598,53.5201,53.5201,62000.0
2007-11-28 15:50:00,80.4,80.65,80.4,80.62,35300.0,53.5134,53.6798,53.5134,53.6598,35300.0
2007-11-28 15:55:00,80.61,80.77,80.61,80.72,40000.0,53.6532,53.7597,53.6532,53.7264,40000.0
2007-11-28 16:00:00,80.74,80.74,80.54,80.54,600.0,53.7397,53.7397,53.6066,53.6066,600.0
2007-11-28 16:05:00,80.54,80.54,80.54,80.54,0.0,53.6066,53.6066,53.6066,53.6066,0.0
2007-11-28 16:10:00,80.54,80.55,80.54,80.55,20600.0,53.6066,53.6132,53.6066,53.6132,20600.0
2007-11-29 09:30:00,80.49,80.58,80.1,80.36,137300.0,53.5733,53.6332,53.3137,53.4868,137300.0
2007-11-29 09:35:00,80.39,80.5,80.36,80.46,11600.0,53.5067,53.58,53.4868,53.5533,11600.0
2007-11-29 09:40:00,80.49,80.54,80.42,80.52,34100.0,53.5733,53.6066,53.5267,53.5933,34100.0
2007-11-29 09:45:00,80.54,80.55,80.22,80.24,18200.0,53.6066,53.6132,53.3936,53.4069,18200.0
2007-11-29 09:50:00,80.24,80.34,80.23,80.3,39400.0,53.4069,53.4735,53.4003,53.4468,39400.0
2007-11-29 09:55:00,80.34,80.4,80.29,80.34,9900.0,53.4735,53.5134,53.4402,53.4735,9900.0
2007-11-29 10:00:00,80.32,80.44,80.27,80.32,43600.0,53.4602,53.54,53.4269,53.4602,43600.0
2007-11-29 10:05:00,80.26,80.31,80.15,80.15,19000.0,53.4202,53.4535,53.347,53.347,19000.0
2007-11-29 10:10:00,80.17,80.17,80.04,80.11,18100.0,53.3603,53.3603,53.2738,53.3204,18100.0
2007-11-29 10:15:00,80.13,80.22,80.05,80.21,14100.0,53.3337,53.3936,53.2804,53.3869,14100.0
2007-11-29 10:20:00,80.2,80.29,80.15,80.28,13200.0,53.3803,53.4402,53.347,53.4335,13200.0
2007-11-29 10:25:00,80.28,80.33,80.22,80.28,18400.0,53.4335,53.4668,53.3936,53.4335,18400.0
2007-11-29 10:30:00,80.28,80.35,80.21,80.31,15000.0,53.4335,53.4801,53.3869,53.4535,15000.0
2007-11-29 10:35:00,80.28,80.4,80.24,80.38,21100.0,53.4335,53.5134,53.4069,53.5001,21100.0
2007-11-29 10:40:00,80.36,80.45,80.36,80.37,16000.0,53.4868,53.5467,53.4868,53.4934,16000.0
2007-11-29 10:45:00,80.38,80.41,80.33,80.34,9800.0,53.5001,53.5201,53.4668,53.4735,9800.0
2007-11-29 10:50:00,80.35,80.4,80.32,80.4,35400.0,53.4801,53.5134,53.4602,53.5134,35400.0
2007-11-29 10:55:00,80.39,80.48,80.39,80.45,15600.0,53.5067,53.5666,53.5067,53.5467,15600.0
2007-11-29 11:00:00,80.42,80.46,80.36,80.41,30600.0,53.5267,53.5533,53.4868,53.5201,30600.0
2007-11-29 11:05:00,80.41,80.54,80.4,80.48,24300.0,53.5201,53.6066,53.5134,53.5666,24300.0
2007-11-29 11:10:00,80.47,80.56,80.45,80.55,19300.0,53.56,53.6199,53.5467,53.6132,19300.0
2007-11-29 11:15:00,80.55,80.56,80.48,80.54,26300.0,53.6132,53.6199,53.5666,53.6066,26300.0
2007-11-29 11:20:00,80.55,80.55,80.39,80.45,14800.0,53.6132,53.6132,53.5067,53.5467,14800.0
2007-11-29 11:25:00,80.43,80.55,80.41,80.54,17400.0,53.5334,53.6132,53.5201,53.6066,17400.0
2007-11-29 11:30:00,80.54,80.74,80.54,80.72,9600.0,53.6066,53.7397,53.6066,53.7264,9600.0
2007-11-29 11:35:00,80.72,80.82,80.68,80.74,22000.0,53.7264,53.793,53.6998,53.7397,22000.0
2007-11-29 11:40:00,80.75,80.82,80.71,80.78,17800.0,53.7464,53.793,53.7197,53.7663,17800.0
2007-11-29 11:45:00,80.82,80.95,80.82,80.9,45500.0,53.793,53.8795,53.793,53.8462,45500.0
2007-11-29 11:50:00,80.89,80.89,80.82,80.83,19700.0,53.8395,53.8395,53.793,53.7996,19700.0
2007-11-29 11:55:00,80.82,80.89,80.8,80.83,44300.0,53.793,53.8395,53.7796,53.7996,44300.0
2007-11-29 12:00:00,80.8,80.85,80.78,80.8,28700.0,53.7796,53.8129,53.7663,53.7796,28700.0
2007-11-29 12:05:00,80.8,80.91,80.8,80.86,15400.0,53.7796,53.8529,53.7796,53.8196,15400.0
2007-11-29 12:10:00,80.85,80.85,80.72,80.73,24600.0,53.8129,53.8129,53.7264,53.733,24600.0
2007-11-29 12:15:00,80.73,80.73,80.65,80.66,6400.0,53.733,53.733,53.6798,53.6865,6400.0
2007-11-29 12:20:00,80.65,80.69,80.62,80.67,13400.0,53.6798,53.7064,53.6598,53.6931,13400.0
2007-11-29 12:25:00,80.69,80.74,80.65,80.71,10800.0,53.7064,53.7397,53.6798,53.7197,10800.0
2007-11-29 12:30:00,80.73,80.74,80.7,80.72,6000.0,53.733,53.7397,53.7131,53.7264,6000.0
2007-11-29 12:35:00,80.73,80.79,80.72,80.77,10900.0,53.733,53.773,53.7264,53.7597,10900.0
2007-11-29 12:40:00,80.76,80.8,80.75,80.78,29200.0,53.753,53.7796,53.7464,53.7663,29200.0
2007-11-29 12:45:00,80.78,80.78,80.51,80.55,17400.0,53.7663,53.7663,53.5866,53.6132,17400.0
2007-11-29 12:50:00,80.52,80.64,80.51,80.63,99400.0,53.5933,53.6731,53.5866,53.6665,99400.0
2007-11-29 12:55:00,80.63,80.66,80.47,80.47,41400.0,53.6665,53.6865,53.56,53.56,41400.0
2007-11-29 13:00:00,80.49,80.58,80.37,80.37,15700.0,53.5733,53.6332,53.4934,53.4934,15700.0
2007-11-29 13:05:00,80.38,80.53,80.37,80.5,27400.0,53.5001,53.5999,53.4934,53.58,27400.0
2007-11-29 13:10:00,80.49,80.55,80.42,80.49,23500.0,53.5733,53.6132,53.5267,53.5733,23500.0
2007-11-29 13:15:00,80.54,80.54,80.43,80.44,6400.0,53.6066,53.6066,53.5334,53.54,6400.0
2007-11-29 13:20:00,80.44,80.48,80.35,80.48,17000.0,53.54,53.5666,53.4801,53.5666,17000.0
2007-11-29 13:25:00,80.47,80.47,80.36,80.39,9100.0,53.56,53.56,53.4868,53.5067,9100.0
2007-11-29 13:30:00,80.4,80.54,80.4,80.47,23700.0,53.5134,53.6066,53.5134,53.56,23700.0
2007-11-29 13:35:00,80.45,80.52,80.45,80.46,56100.0,53.5467,53.5933,53.5467,53.5533,56100.0
2007-11-29 13:40:00,80.42,80.46,80.26,80.27,25600.0,53.5267,53.5533,53.4202,53.4269,25600.0
2007-11-29 13:45:00,80.25,80.39,80.18,80.35,14200.0,53.4136,53.5067,53.367,53.4801,14200.0
2007-11-29 13:50:00,80.35,80.57,80.34,80.51,30600.0,53.4801,53.6266,53.4735,53.5866,30600.0
2007-11-29 13:55:00,80.51,80.57,80.49,80.5,44600.0,53.5866,53.6266,53.5733,53.58,44600.0
2007-11-29 14:00:00,80.5,80.56,80.33,80.38,65700.0,53.58,53.6199,53.4668,53.5001,65700.0
2007-11-29 14:05:00,80.37,80.47,80.35,80.47,22600.0,53.4934,53.56,53.4801,53.56,22600.0
2007-11-29 14:10:00,80.47,80.53,80.43,80.53,26400.0,53.56,53.5999,53.5334,53.5999,26400.0
2007-11-29 14:15:00,80.52,80.64,80.52,80.58,35100.0,53.5933,53.6731,53.5933,53.6332,35100.0
2007-11-29 14:20:00,80.58,80.6,80.49,80.55,63600.0,53.6332,53.6465,53.5733,53.6132,63600.0
2007-11-29 14:25:00,80.55,80.67,80.5,80.63,49700.0,53.6132,53.6931,53.58,53.6665,49700.0
2007-11-29 14:30:00,80.64,80.65,80.44,80.45,29500.0,53.6731,53.6798,53.54,53.5467,29500.0
2007-11-29 14:35:00,80.44,80.58,80.44,80.48,44000.0,53.54,53.6332,53.54,53.5666,44000.0
2007-11-29 14:40:00,80.48,80.67,80.48,80.67,42400.0,53.5666,53.6931,53.5666,53.6931,42400.0
2007-11-29 14:45:00,80.68,80.68,80.58,80.64,63200.0,53.6998,53.6998,53.6332,53.6731,63200.0
2007-11-29 14:50:00,80.65,80.71,80.57,80.57,58900.0,53.6798,53.7197,53.6266,53.6266,58900.0
2007-11-29 14:55:00,80.6,80.69,80.57,80.64,53100.0,53.6465,53.7064,53.6266,53.6731,53100.0
2007-11-29 15:00:00,80.65,80.76,80.61,80.68,36200.0,53.6798,53.753,53.6532,53.6998,36200.0
2007-11-29 15:05:00,80.68,80.8,80.68,80.76,79100.0,53.6998,53.7796,53.6998,53.753,79100.0
2007-11-29 15:10:00,80.77,80.77,80.56,80.56,117800.0,53.7597,53.7597,53.6199,53.6199,117800.0
2007-11-29 15:15:00,80.57,80.7,80.55,80.65,116400.0,53.6266,53.7131,53.6132,53.6798,116400.0
2007-11-29 15:20:00,80.65,80.66,80.55,80.63,27100.0,53.6798,53.6865,53.6132,53.6665,27100.0
2007-11-29 15:25:00,80.59,80.68,80.58,80.64,15700.0,53.6399,53.6998,53.6332,53.6731,15700.0
2007-11-29 15:30:00,80.62,80.71,80.47,80.56,43100.0,53.6598,53.7197,53.56,53.6199,43100.0
2007-11-29 15:35:00,80.57,80.65,80.56,80.61,29200.0,53.6266,53.6798,53.6199,53.6532,29200.0
2007-11-29 15:40:00,80.6,80.69,80.51,80.69,30800.0,53.6465,53.7064,53.5866,53.7064,30800.0
2007-11-29 15:45:00,80.7,80.84,80.66,80.74,67900.0,53.7131,53.8063,53.6865,53.7397,67900.0
2007-11-29 15:50:00,80.69,80.71,80.61,80.68,22900.0,53.7064,53.7197,53.6532,53.6998,22900.0
2007-11-29 15:55:00,80.68,80.83,80.61,80.64,73200.0,53.6998,53.7996,53.6532,53.6731,73200.0
2007-11-29 16:00:00,80.6,81.0,80.6,81.0,21300.0,53.6465,53.9128,53.6465,53.9128,21300.0
2007-11-29 16:05:00,80.82,80.82,80.69,80.69,39100.0,53.793,53.793,53.7064,53.7064,39100.0
2007-11-29 16:10:00,80.69,80.69,80.69,80.69,0.0,53.7064,53.7064,53.7064,53.7064,0.0
2007-11-30 09:30:00,81.94,82.25,81.76,81.91,63000.0,54.5384,54.7447,54.4186,54.5184,63000.0
2007-11-30 09:35:00,81.94,82.13,81.94,82.09,16400.0,54.5384,54.6649,54.5384,54.6382,16400.0
2007-11-30 09:40:00,82.09,82.18,81.95,81.95,19600.0,54.6382,54.6982,54.5451,54.5451,19600.0
2007-11-30 09:45:00,81.96,81.96,81.78,81.9,8600.0,54.5517,54.5517,54.4319,54.5118,8600.0
2007-11-30 09:50:00,81.87,81.9,81.79,81.81,26300.0,54.4918,54.5118,54.4386,54.4519,26300.0
2007-11-30 09:55:00,81.8,81.9,81.71,81.85,23400.0,54.4452,54.5118,54.3853,54.4785,23400.0
2007-11-30 10:00:00,81.84,82.04,81.84,81.86,15400.0,54.4719,54.605,54.4719,54.4852,15400.0
2007-11-30 10:05:00,81.9,81.97,81.84,81.97,34500.0,54.5118,54.5584,54.4719,54.5584,34500.0
2007-11-30 10:10:00,81.98,81.98,81.73,81.77,20000.0,54.565,54.565,54.3986,54.4253,20000.0
2007-11-30 10:15:00,81.78,81.87,81.73,81.84,16200.0,54.4319,54.4918,54.3986,54.4719,16200.0
2007-11-30 10:20:00,81.85,81.92,81.75,81.76,17400.0,54.4785,54.5251,54.4119,54.4186,17400.0
2007-11-30 10:25:00,81.78,81.8,81.73,81.8,48700.0,54.4319,54.4452,54.3986,54.4452,48700.0
2007-11-30 10:30:00,81.8,81.96,81.8,81.91,41600.0,54.4452,54.5517,54.4452,54.5184,41600.0
2007-11-30 10:35:00,81.91,81.94,81.86,81.91,26300.0,54.5184,54.5384,54.4852,54.5184,26300.0
2007-11-30 10:40:00,81.89,81.9,81.83,81.86,39800.0,54.5051,54.5118,54.4652,54.4852,39800.0
2007-11-30 10:45:00,81.87,81.87,81.75,81.75,2500.0,54.4918,54.4918,54.4119,54.4119,2500.0
2007-11-30 10:50:00,81.76,81.84,81.71,81.8,23500.0,54.4186,54.4719,54.3853,54.4452,23500.0
2007-11-30 10:55:00,81.8,81.86,81.76,81.78,17200.0,54.4452,54.4852,54.4186,54.4319,17200.0
2007-11-30 11:00:00,81.79,81.81,81.59,81.61,68000.0,54.4386,54.4519,54.3055,54.3188,68000.0
2007-11-30 11:05:00,81.62,81.65,81.55,81.6,12700.0,54.3254,54.3454,54.2788,54.3121,12700.0
2007-11-30 11:10:00,81.59,81.67,81.54,81.54,29300.0,54.3055,54.3587,54.2722,54.2722,29300.0
2007-11-30 11:15:00,81.52,81.57,81.41,81.42,16900.0,54.2589,54.2921,54.1856,54.1923,16900.0
2007-11-30 11:20:00,81.41,81.52,81.37,81.49,11600.0,54.1856,54.2589,54.159,54.2389,11600.0
2007-11-30 11:25:00,81.51,81.57,81.47,81.55,10600.0,54.2522,54.2921,54.2256,54.2788,10600.0
2007-11-30 11:30:00,81.56,81.56,81.43,81.53,11400.0,54.2855,54.2855,54.199,54.2655,11400.0
2007-11-30 11:35:00,81.52,81.58,81.48,81.5,120800.0,54.2589,54.2988,54.2322,54.2456,120800.0
2007-11-30 11:40:00,81.51,81.64,81.51,81.62,25700.0,54.2522,54.3387,54.2522,54.3254,25700.0
2007-11-30 11:45:00,81.63,81.69,81.6,81.69,14100.0,54.3321,54.372,54.3121,54.372,14100.0
2007-11-30 11:50:00,81.68,81.68,81.62,81.62,24200.0,54.3654,54.3654,54.3254,54.3254,24200.0
2007-11-30 11:55:00,81.64,81.73,81.64,81.7,46500.0,54.3387,54.3986,54.3387,54.3787,46500.0
2007-11-30 12:00:00,81.71,81.76,81.69,81.75,62200.0,54.3853,54.4186,54.372,54.4119,62200.0
2007-11-30 12:05:00,81.73,81.73,81.64,81.68,12100.0,54.3986,54.3986,54.3387,54.3654,12100.0
2007-11-30 12:10:00,81.65,81.71,81.65,81.69,7400.0,54.3454,54.3853,54.3454,54.372,7400.0
2007-11-30 12:15:00,81.7,81.7,81.54,81.58,17000.0,54.3787,54.3787,54.2722,54.2988,17000.0
2007-11-30 12:20:00,81.56,81.6,81.47,81.49,7000.0,54.2855,54.3121,54.2256,54.2389,7000.0
2007-11-30 12:25:00,81.47,81.63,81.46,81.6,9900.0,54.2256,54.3321,54.2189,54.3121,9900.0
2007-11-30 12:30:00,81.59,81.61,81.54,81.61,7700.0,54.3055,54.3188,54.2722,54.3188,7700.0
2007-11-30 12:35:00,81.6,81.63,81.56,81.6,2400.0,54.3121,54.3321,54.2855,54.3121,2400.0
2007-11-30 12:40:00,81.61,81.66,81.51,81.51,5100.0,54.3188,54.352,54.2522,54.2522,5100.0
2007-11-30 12:45:00,81.52,81.67,81.52,81.61,8900.0,54.2589,54.3587,54.2589,54.3188,8900.0
2007-11-30 12:50:00,81.65,81.67,81.6,81.62,5300.0,54.3454,54.3587,54.3121,54.3254,5300.0
2007-11-30 12:55:00,81.63,81.73,81.6,81.68,5100.0,54.3321,54.3986,54.3121,54.3654,5100.0
2007-11-30 13:00:00,81.67,81.7,81.6,81.69,10800.0,54.3587,54.3787,54.3121,54.372,10800.0
2007-11-30 13:05:00,81.69,81.69,81.61,81.63,5500.0,54.372,54.372,54.3188,54.3321,5500.0
2007-11-30 13:10:00,81.64,81.68,81.6,81.61,19700.0,54.3387,54.3654,54.3121,54.3188,19700.0
2007-11-30 13:15:00,81.62,81.75,81.62,81.72,8200.0,54.3254,54.4119,54.3254,54.392,8200.0
2007-11-30 13:20:00,81.75,81.86,81.73,81.85,8600.0,54.4119,54.4852,54.3986,54.4785,8600.0
2007-11-30 13:25:00,81.83,81.93,81.82,81.89,7200.0,54.4652,54.5318,54.4585,54.5051,7200.0
2007-11-30 13:30:00,81.89,81.91,81.83,81.87,3300.0,54.5051,54.5184,54.4652,54.4918,3300.0
2007-11-30 13:35:00,81.87,82.0,81.87,81.95,19100.0,54.4918,54.5783,54.4918,54.5451,19100.0
2007-11-30 13:40:00,81.91,81.97,81.87,81.87,6200.0,54.5184,54.5584,54.4918,54.4918,6200.0
2007-11-30 13:45:00,81.88,81.88,81.82,81.88,7000.0,54.4985,54.4985,54.4585,54.4985,7000.0
2007-11-30 13:50:00,81.9,81.9,81.8,81.87,8200.0,54.5118,54.5118,54.4452,54.4918,8200.0
2007-11-30 13:55:00,81.89,81.93,81.86,81.88,15900.0,54.5051,54.5318,54.4852,54.4985,15900.0
2007-11-30 14:00:00,81.88,81.91,81.68,81.69,30500.0,54.4985,54.5184,54.3654,54.372,30500.0
2007-11-30 14:05:00,81.69,81.76,81.65,81.73,45700.0,54.372,54.4186,54.3454,54.3986,45700.0
2007-11-30 14:10:00,81.71,81.8,81.67,81.73,56000.0,54.3853,54.4452,54.3587,54.3986,56000.0
2007-11-30 14:15:00,81.74,81.83,81.72,81.78,36500.0,54.4053,54.4652,54.392,54.4319,36500.0
2007-11-30 14:20:00,81.79,81.83,81.77,81.79,32000.0,54.4386,54.4652,54.4253,54.4386,32000.0
2007-11-30 14:25:00,81.81,81.82,81.67,81.69,42500.0,54.4519,54.4585,54.3587,54.372,42500.0
2007-11-30 14:30:00,81.69,81.78,81.59,81.72,43300.0,54.372,54.4319,54.3055,54.392,43300.0
2007-11-30 14:35:00,81.77,81.83,81.74,81.79,14800.0,54.4253,54.4652,54.4053,54.4386,14800.0
2007-11-30 14:40:00,81.79,81.79,81.72,81.76,19800.0,54.4386,54.4386,54.392,54.4186,19800.0
2007-11-30 14:45:00,81.77,81.81,81.65,81.65,32000.0,54.4253,54.4519,54.3454,54.3454,32000.0
2007-11-30 14:50:00,81.67,81.67,81.57,81.66,30400.0,54.3587,54.3587,54.2921,54.352,30400.0
2007-11-30 14:55:00,81.65,81.66,81.54,81.63,20500.0,54.3454,54.352,54.2722,54.3321,20500.0
2007-11-30 15:00:00,81.63,81.64,81.51,81.52,22800.0,54.3321,54.3387,54.2522,54.2589,22800.0
2007-11-30 15:05:00,81.46,81.49,81.36,81.41,64600.0,54.2189,54.2389,54.1524,54.1856,64600.0
2007-11-30 15:10:00,81.41,81.42,81.25,81.41,69600.0,54.1856,54.1923,54.0792,54.1856,69600.0
2007-11-30 15:15:00,81.4,81.48,81.32,81.46,50700.0,54.179,54.2322,54.1257,54.2189,50700.0
2007-11-30 15:20:00,81.46,81.58,81.45,81.56,49000.0,54.2189,54.2988,54.2123,54.2855,49000.0
2007-11-30 15:25:00,81.56,81.61,81.49,81.55,21300.0,54.2855,54.3188,54.2389,54.2788,21300.0
2007-11-30 15:30:00,81.55,81.61,81.43,81.45,32700.0,54.2788,54.3188,54.199,54.2123,32700.0
2007-11-30 15:35:00,81.48,81.62,81.47,81.55,34900.0,54.2322,54.3254,54.2256,54.2788,34900.0
2007-11-30 15:40:00,81.55,81.75,81.55,81.67,50300.0,54.2788,54.4119,54.2788,54.3587,50300.0
2007-11-30 15:45:00,81.67,81.69,81.42,81.42,40600.0,54.3587,54.372,54.1923,54.1923,40600.0
2007-11-30 15:50:00,81.47,81.58,81.44,81.55,28900.0,54.2256,54.2988,54.2056,54.2788,28900.0
2007-11-30 15:55:00,81.55,81.82,81.55,81.71,130600.0,54.2788,54.4585,54.2788,54.3853,130600.0
2007-11-30 16:00:00,81.74,81.94,81.74,81.94,5200.0,54.4053,54.5384,54.4053,54.5384,5200.0
2007-11-30 16:05:00,81.95,81.97,81.9,81.97,2500.0,54.5451,54.5584,54.5118,54.5584,2500.0
2007-11-30 16:10:00,81.97,81.97,81.97,81.97,0.0,54.5584,54.5584,54.5584,54.5584,0.0
2007-12-03 09:30:00,81.61,81.99,81.4,81.48,57600.0,54.3188,54.5717,54.179,54.2322,57600.0
2007-12-03 09:35:00,81.48,81.54,81.26,81.26,7500.0,54.2322,54.2722,54.0858,54.0858,7500.0
2007-12-03 09:40:00,81.3,81.36,81.23,81.36,10700.0,54.1124,54.1524,54.0658,54.1524,10700.0
2007-12-03 09:45:00,81.37,81.51,81.37,81.47,33700.0,54.159,54.2522,54.159,54.2256,33700.0
2007-12-03 09:50:00,81.43,81.48,81.37,81.38,10500.0,54.199,54.2322,54.159,54.1657,10500.0
2007-12-03 09:55:00,81.39,81.42,81.35,81.37,18000.0,54.1723,54.1923,54.1457,54.159,18000.0
2007-12-03 10:00:00,81.37,81.5,81.23,81.26,24000.0,54.159,54.2456,54.0658,54.0858,24000.0
2007-12-03 10:05:00,81.26,81.28,81.1,81.1,15600.0,54.0858,54.0991,53.9793,53.9793,15600.0
2007-12-03 10:10:00,81.08,81.22,81.07,81.21,13700.0,53.966,54.0592,53.9593,54.0525,13700.0
2007-12-03 10:15:00,81.21,81.29,81.2,81.26,9400.0,54.0525,54.1058,54.0459,54.0858,9400.0
2007-12-03 10:20:00,81.25,81.34,81.24,81.34,9000.0,54.0792,54.1391,54.0725,54.1391,9000.0
2007-12-03 10:25:00,81.34,81.44,81.22,81.25,35100.0,54.1391,54.2056,54.0592,54.0792,35100.0
2007-12-03 10:30:00,81.24,81.52,81.23,81.51,12900.0,54.0725,54.2589,54.0658,54.2522,12900.0
2007-12-03 10:35:00,81.53,81.57,81.49,81.5,29800.0,54.2655,54.2921,54.2389,54.2456,29800.0
2007-12-03 10:40:00,81.51,81.57,81.43,81.48,13500.0,54.2522,54.2921,54.199,54.2322,13500.0
2007-12-03 10:45:00,81.49,81.53,81.38,81.39,11500.0,54.2389,54.2655,54.1657,54.1723,11500.0
2007-12-03 10:50:00,81.41,81.44,81.35,81.37,23000.0,54.1856,54.2056,54.1457,54.159,23000.0
2007-12-03 10:55:00,81.36,81.57,81.36,81.46,25400.0,54.1524,54.2921,54.1524,54.2189,25400.0
2007-12-03 11:00:00,81.47,81.51,81.39,81.43,39400.0,54.2256,54.2522,54.1723,54.199,39400.0
2007-12-03 11:05:00,81.43,81.52,81.39,81.48,17700.0,54.199,54.2589,54.1723,54.2322,17700.0
2007-12-03 11:10:00,81.49,81.49,81.34,81.35,12000.0,54.2389,54.2389,54.1391,54.1457,12000.0
2007-12-03 11:15:00,81.36,81.36,81.28,81.31,11100.0,54.1524,54.1524,54.0991,54.1191,11100.0
2007-12-03 11:20:00,81.3,81.42,81.28,81.42,14900.0,54.1124,54.1923,54.0991,54.1923,14900.0
2007-12-03 11:25:00,81.4,81.46,81.37,81.46,15600.0,54.179,54.2189,54.159,54.2189,15600.0
2007-12-03 11:30:00,81.47,81.47,81.4,81.41,16500.0,54.2256,54.2256,54.179,54.1856,16500.0
2007-12-03 11:35:00,81.43,81.56,81.43,81.53,20200.0,54.199,54.2855,54.199,54.2655,20200.0
2007-12-03 11:40:00,81.52,81.54,81.48,81.52,11200.0,54.2589,54.2722,54.2322,54.2589,11200.0
2007-12-03 11:45:00,81.5,81.66,81.5,81.66,19800.0,54.2456,54.352,54.2456,54.352,19800.0
2007-12-03 11:50:00,81.64,81.65,81.57,81.57,16100.0,54.3387,54.3454,54.2921,54.2921,16100.0
2007-12-03 11:55:00,81.55,81.55,81.49,81.52,19000.0,54.2788,54.2788,54.2389,54.2589,19000.0
2007-12-03 12:00:00,81.53,81.54,81.49,81.49,15000.0,54.2655,54.2722,54.2389,54.2389,15000.0
2007-12-03 12:05:00,81.49,81.57,81.47,81.55,33800.0,54.2389,54.2921,54.2256,54.2788,33800.0
2007-12-03 12:10:00,81.57,81.65,81.56,81.64,19800.0,54.2921,54.3454,54.2855,54.3387,19800.0
2007-12-03 12:15:00,81.64,81.64,81.57,81.62,11800.0,54.3387,54.3387,54.2921,54.3254,11800.0
2007-12-03 12:20:00,81.61,81.62,81.54,81.57,9600.0,54.3188,54.3254,54.2722,54.2921,9600.0
2007-12-03 12:25:00,81.58,81.68,81.57,81.66,15700.0,54.2988,54.3654,54.2921,54.352,15700.0
2007-12-03 12:30:00,81.68,81.72,81.65,81.67,17100.0,54.3654,54.392,54.3454,54.3587,17100.0
2007-12-03 12:35:00,81.68,81.75,81.66,81.69,32100.0,54.3654,54.4119,54.352,54.372,32100.0
2007-12-03 12:40:00,81.68,81.71,81.64,81.64,16100.0,54.3654,54.3853,54.3387,54.3387,16100.0
2007-12-03 12:45:00,81.62,81.66,81.62,81.63,5800.0,54.3254,54.352,54.3254,54.3321,5800.0
2007-12-03 12:50:00,81.63,81.75,81.63,81.66,15800.0,54.3321,54.4119,54.3321,54.352,15800.0
2007-12-03 12:55:00,81.64,81.65,81.55,81.6,23600.0,54.3387,54.3454,54.2788,54.3121,23600.0
2007-12-03 13:00:00,81.59,81.61,81.46,81.5,46800.0,54.3055,54.3188,54.2189,54.2456,46800.0
2007-12-03 13:05:00,81.51,81.51,81.4,81.43,10900.0,54.2522,54.2522,54.179,54.199,10900.0
2007-12-03 13:10:00,81.45,81.49,81.44,81.44,10200.0,54.2123,54.2389,54.2056,54.2056,10200.0
2007-12-03 13:15:00,81.42,81.5,81.42,81.49,12000.0,54.1923,54.2456,54.1923,54.2389,12000.0
2007-12-03 13:20:00,81.47,81.52,81.44,81.44,63400.0,54.2256,54.2589,54.2056,54.2056,63400.0
2007-12-03 13:25:00,81.45,81.51,81.38,81.41,20900.0,54.2123,54.2522,54.1657,54.1856,20900.0
2007-12-03 13:30:00,81.38,81.38,81.24,81.29,37200.0,54.1657,54.1657,54.0725,54.1058,37200.0
2007-12-03 13:35:00,81.29,81.35,81.28,81.34,10800.0,54.1058,54.1457,54.0991,54.1391,10800.0
2007-12-03 13:40:00,81.33,81.33,81.21,81.25,12400.0,54.1324,54.1324,54.0525,54.0792,12400.0
2007-12-03 13:45:00,81.25,81.35,81.24,81.3,22900.0,54.0792,54.1457,54.0725,54.1124,22900.0
2007-12-03 13:50:00,81.3,81.3,81.17,81.2,8400.0,54.1124,54.1124,54.0259,54.0459,8400.0
2007-12-03 13:55:00,81.18,81.31,81.18,81.21,18700.0,54.0326,54.1191,54.0326,54.0525,18700.0
2007-12-03 14:00:00,81.22,81.4,81.22,81.36,25200.0,54.0592,54.179,54.0592,54.1524,25200.0
2007-12-03 14:05:00,81.36,81.41,81.32,81.39,26900.0,54.1524,54.1856,54.1257,54.1723,26900.0
2007-12-03 14:10:00,81.39,81.42,81.27,81.35,33400.0,54.1723,54.1923,54.0925,54.1457,33400.0
2007-12-03 14:15:00,81.34,81.42,81.33,81.42,20000.0,54.1391,54.1923,54.1324,54.1923,20000.0
2007-12-03 14:20:00,81.42,81.44,81.39,81.39,27000.0,54.1923,54.2056,54.1723,54.1723,27000.0
2007-12-03 14:25:00,81.4,81.41,81.29,81.3,14600.0,54.179,54.1856,54.1058,54.1124,14600.0
2007-12-03 14:30:00,81.26,81.31,81.21,81.26,21000.0,54.0858,54.1191,54.0525,54.0858,21000.0
2007-12-03 14:35:00,81.26,81.34,81.23,81.32,59200.0,54.0858,54.1391,54.0658,54.1257,59200.0
2007-12-03 14:40:00,81.32,81.42,81.31,81.39,16800.0,54.1257,54.1923,54.1191,54.1723,16800.0
2007-12-03 14:45:00,81.36,81.38,81.28,81.33,18000.0,54.1524,54.1657,54.0991,54.1324,18000.0
2007-12-03 14:50:00,81.34,81.49,81.34,81.49,36300.0,54.1391,54.2389,54.1391,54.2389,36300.0
2007-12-03 14:55:00,81.47,81.48,81.43,81.45,107400.0,54.2256,54.2322,54.199,54.2123,107400.0
2007-12-03 15:00:00,81.45,81.46,81.42,81.44,31100.0,54.2123,54.2189,54.1923,54.2056,31100.0
2007-12-03 15:05:00,81.44,81.46,81.21,81.22,85800.0,54.2056,54.2189,54.0525,54.0592,85800.0
2007-12-03 15:10:00,81.22,81.29,81.16,81.29,47100.0,54.0592,54.1058,54.0193,54.1058,47100.0
2007-12-03 15:15:00,81.24,81.33,81.22,81.29,113600.0,54.0725,54.1324,54.0592,54.1058,113600.0
2007-12-03 15:20:00,81.29,81.55,81.21,81.49,31300.0,54.1058,54.2788,54.0525,54.2389,31300.0
2007-12-03 15:25:00,81.49,81.52,81.42,81.45,33500.0,54.2389,54.2589,54.1923,54.2123,33500.0
2007-12-03 15:30:00,81.45,81.48,81.39,81.42,75500.0,54.2123,54.2322,54.1723,54.1923,75500.0
2007-12-03 15:35:00,81.43,81.51,81.43,81.46,63200.0,54.199,54.2522,54.199,54.2189,63200.0
2007-12-03 15:40:00,81.45,81.56,81.43,81.51,30600.0,54.2123,54.2855,54.199,54.2522,30600.0
2007-12-03 15:45:00,81.51,81.51,81.34,81.4,86700.0,54.2522,54.2522,54.1391,54.179,86700.0
2007-12-03 15:50:00,81.39,81.4,81.28,81.32,65700.0,54.1723,54.179,54.0991,54.1257,65700.0
2007-12-03 15:55:00,81.33,81.42,81.3,81.35,50800.0,54.1324,54.1923,54.1124,54.1457,50800.0
2007-12-03 16:00:00,81.46,81.46,81.23,81.23,5200.0,54.2189,54.2189,54.0658,54.0658,5200.0
2007-12-03 16:05:00,81.27,81.27,81.27,81.27,9900.0,54.0925,54.0925,54.0925,54.0925,9900.0
2007-12-03 16:10:00,81.27,81.27,81.27,81.27,5000.0,54.0925,54.0925,54.0925,54.0925,5000.0
2007-12-04 09:30:00,80.79,80.96,80.48,80.85,42400.0,53.773,53.8861,53.5666,53.8129,42400.0
2007-12-04 09:35:00,80.83,80.87,80.59,80.7,15300.0,53.7996,53.8262,53.6399,53.7131,15300.0
2007-12-04 09:40:00,80.7,80.71,80.64,80.65,7600.0,53.7131,53.7197,53.6731,53.6798,7600.0
2007-12-04 09:45:00,80.63,80.71,80.58,80.67,12800.0,53.6665,53.7197,53.6332,53.6931,12800.0
2007-12-04 09:50:00,80.68,80.72,80.63,80.67,24300.0,53.6998,53.7264,53.6665,53.6931,24300.0
2007-12-04 09:55:00,80.69,80.89,80.69,80.89,15700.0,53.7064,53.8395,53.7064,53.8395,15700.0
2007-12-04 10:00:00,80.89,80.89,80.8,80.8,21700.0,53.8395,53.8395,53.7796,53.7796,21700.0
2007-12-04 10:05:00,80.8,80.83,80.69,80.72,14200.0,53.7796,53.7996,53.7064,53.7264,14200.0
2007-12-04 10:10:00,80.71,80.83,80.71,80.81,20000.0,53.7197,53.7996,53.7197,53.7863,20000.0
2007-12-04 10:15:00,80.82,80.83,80.74,80.75,10400.0,53.793,53.7996,53.7397,53.7464,10400.0
2007-12-04 10:20:00,80.76,80.82,80.7,80.77,14300.0,53.753,53.793,53.7131,53.7597,14300.0
2007-12-04 10:25:00,80.77,80.91,80.76,80.87,8000.0,53.7597,53.8529,53.753,53.8262,8000.0
2007-12-04 10:30:00,80.88,80.95,80.86,80.88,34900.0,53.8329,53.8795,53.8196,53.8329,34900.0
2007-12-04 10:35:00,80.86,80.9,80.8,80.89,23900.0,53.8196,53.8462,53.7796,53.8395,23900.0
2007-12-04 10:40:00,80.86,80.91,80.82,80.89,14600.0,53.8196,53.8529,53.793,53.8395,14600.0
2007-12-04 10:45:00,80.91,80.97,80.78,80.79,8700.0,53.8529,53.8928,53.7663,53.773,8700.0
2007-12-04 10:50:00,80.78,80.84,80.75,80.77,8100.0,53.7663,53.8063,53.7464,53.7597,8100.0
2007-12-04 10:55:00,80.76,80.85,80.75,80.78,15900.0,53.753,53.8129,53.7464,53.7663,15900.0
2007-12-04 11:00:00,80.76,80.79,80.71,80.78,13200.0,53.753,53.773,53.7197,53.7663,13200.0
2007-12-04 11:05:00,80.79,80.87,80.73,80.84,22700.0,53.773,53.8262,53.733,53.8063,22700.0
2007-12-04 11:10:00,80.85,80.95,80.83,80.94,11700.0,53.8129,53.8795,53.7996,53.8728,11700.0
2007-12-04 11:15:00,80.94,80.94,80.84,80.87,9900.0,53.8728,53.8728,53.8063,53.8262,9900.0
2007-12-04 11:20:00,80.87,80.98,80.86,80.89,13700.0,53.8262,53.8994,53.8196,53.8395,13700.0
2007-12-04 11:25:00,80.86,80.89,80.79,80.79,12000.0,53.8196,53.8395,53.773,53.773,12000.0
2007-12-04 11:30:00,80.78,80.83,80.74,80.76,69700.0,53.7663,53.7996,53.7397,53.753,69700.0
2007-12-04 11:35:00,80.77,80.79,80.73,80.78,14200.0,53.7597,53.773,53.733,53.7663,14200.0
2007-12-04 11:40:00,80.75,80.82,80.71,80.82,9600.0,53.7464,53.793,53.7197,53.793,9600.0
2007-12-04 11:45:00,80.81,80.85,80.79,80.83,21100.0,53.7863,53.8129,53.773,53.7996,21100.0
2007-12-04 11:50:00,80.82,80.85,80.76,80.85,19000.0,53.793,53.8129,53.753,53.8129,19000.0
2007-12-04 11:55:00,80.84,80.86,80.73,80.75,13000.0,53.8063,53.8196,53.733,53.7464,13000.0
2007-12-04 12:00:00,80.76,80.9,80.76,80.89,32500.0,53.753,53.8462,53.753,53.8395,32500.0
2007-12-04 12:05:00,80.87,80.94,80.87,80.87,14700.0,53.8262,53.8728,53.8262,53.8262,14700.0
2007-12-04 12:10:00,80.89,80.95,80.85,80.87,59000.0,53.8395,53.8795,53.8129,53.8262,59000.0
2007-12-04 12:15:00,80.88,80.99,80.86,80.93,42800.0,53.8329,53.9061,53.8196,53.8662,42800.0
2007-12-04 12:20:00,80.92,80.97,80.9,80.92,21000.0,53.8595,53.8928,53.8462,53.8595,21000.0
2007-12-04 12:25:00,80.92,80.99,80.92,80.96,8500.0,53.8595,53.9061,53.8595,53.8861,8500.0
2007-12-04 12:30:00,80.94,80.98,80.93,80.96,5900.0,53.8728,53.8994,53.8662,53.8861,5900.0
2007-12-04 12:35:00,80.98,81.0,80.91,80.94,21500.0,53.8994,53.9128,53.8529,53.8728,21500.0
2007-12-04 12:40:00,80.91,80.94,80.9,80.93,20500.0,53.8529,53.8728,53.8462,53.8662,20500.0
2007-12-04 12:45:00,80.94,81.1,80.94,81.1,16500.0,53.8728,53.9793,53.8728,53.9793,16500.0
2007-12-04 12:50:00,81.08,81.1,81.04,81.04,60300.0,53.966,53.9793,53.9394,53.9394,60300.0
2007-12-04 12:55:00,81.04,81.08,81.03,81.04,25700.0,53.9394,53.966,53.9327,53.9394,25700.0
2007-12-04 13:00:00,81.04,81.1,81.04,81.08,17500.0,53.9394,53.9793,53.9394,53.966,17500.0
2007-12-04 13:05:00,81.1,81.11,80.99,80.99,80800.0,53.9793,53.986,53.9061,53.9061,80800.0
2007-12-04 13:10:00,80.99,81.0,80.92,80.95,40200.0,53.9061,53.9128,53.8595,53.8795,40200.0
2007-12-04 13:15:00,80.95,80.95,80.91,80.91,18300.0,53.8795,53.8795,53.8529,53.8529,18300.0
2007-12-04 13:20:00,80.91,80.92,80.89,80.91,21900.0,53.8529,53.8595,53.8395,53.8529,21900.0
2007-12-04 13:25:00,80.92,80.92,80.84,80.86,25600.0,53.8595,53.8595,53.8063,53.8196,25600.0
2007-12-04 13:30:00,80.87,80.93,80.86,80.91,41100.0,53.8262,53.8662,53.8196,53.8529,41100.0
2007-12-04 13:35:00,80.89,80.9,80.85,80.9,35300.0,53.8395,53.8462,53.8129,53.8462,35300.0
2007-12-04 13:40:00,80.9,80.95,80.88,80.94,22300.0,53.8462,53.8795,53.8329,53.8728,22300.0
2007-12-04 13:45:00,80.95,81.01,80.94,81.01,42900.0,53.8795,53.9194,53.8728,53.9194,42900.0
2007-12-04 13:50:00,81.01,81.01,80.88,80.9,18700.0,53.9194,53.9194,53.8329,53.8462,18700.0
2007-12-04 13:55:00,80.9,80.91,80.84,80.9,21100.0,53.8462,53.8529,53.8063,53.8462,21100.0
2007-12-04 14:00:00,80.9,80.9,80.75,80.78,27900.0,53.8462,53.8462,53.7464,53.7663,27900.0
2007-12-04 14:05:00,80.77,80.82,80.73,80.79,20300.0,53.7597,53.793,53.733,53.773,20300.0
2007-12-04 14:10:00,80.76,80.85,80.71,80.85,40800.0,53.753,53.8129,53.7197,53.8129,40800.0
2007-12-04 14:15:00,80.84,80.84,80.78,80.82,27600.0,53.8063,53.8063,53.7663,53.793,27600.0
2007-12-04 14:20:00,80.81,80.86,80.76,80.77,12300.0,53.7863,53.8196,53.753,53.7597,12300.0
2007-12-04 14:25:00,80.76,80.85,80.71,80.8,13700.0,53.753,53.8129,53.7197,53.7796,13700.0
2007-12-04 14:30:00,80.85,80.86,80.81,80.84,15300.0,53.8129,53.8196,53.7863,53.8063,15300.0
2007-12-04 14:35:00,80.84,80.91,80.84,80.89,32900.0,53.8063,53.8529,53.8063,53.8395,32900.0
2007-12-04 14:40:00,80.87,80.9,80.8,80.82,25500.0,53.8262,53.8462,53.7796,53.793,25500.0
2007-12-04 14:45:00,80.82,80.89,80.78,80.85,12200.0,53.793,53.8395,53.7663,53.8129,12200.0
2007-12-04 14:50:00,80.85,80.96,80.85,80.94,15000.0,53.8129,53.8861,53.8129,53.8728,15000.0
2007-12-04 14:55:00,80.94,80.97,80.89,80.94,75100.0,53.8728,53.8928,53.8395,53.8728,75100.0
2007-12-04 15:00:00,80.94,80.96,80.87,80.9,23600.0,53.8728,53.8861,53.8262,53.8462,23600.0
2007-12-04 15:05:00,80.91,80.95,80.83,80.94,102600.0,53.8529,53.8795,53.7996,53.8728,102600.0
2007-12-04 15:10:00,80.92,81.01,80.91,80.94,45400.0,53.8595,53.9194,53.8529,53.8728,45400.0
2007-12-04 15:15:00,80.94,80.98,80.91,80.95,37500.0,53.8728,53.8994,53.8529,53.8795,37500.0
2007-12-04 15:20:00,80.95,81.0,80.89,81.0,42100.0,53.8795,53.9128,53.8395,53.9128,42100.0
2007-12-04 15:25:00,81.01,81.01,80.81,80.84,37700.0,53.9194,53.9194,53.7863,53.8063,37700.0
2007-12-04 15:30:00,80.86,80.87,80.78,80.85,43100.0,53.8196,53.8262,53.7663,53.8129,43100.0
2007-12-04 15:35:00,80.87,80.92,80.77,80.79,20400.0,53.8262,53.8595,53.7597,53.773,20400.0
2007-12-04 15:40:00,80.76,80.78,80.67,80.78,15100.0,53.753,53.7663,53.6931,53.7663,15100.0
2007-12-04 15:45:00,80.77,80.79,80.7,80.76,47800.0,53.7597,53.773,53.7131,53.753,47800.0
2007-12-04 15:50:00,80.74,80.78,80.7,80.78,22200.0,53.7397,53.7663,53.7131,53.7663,22200.0
2007-12-04 15:55:00,80.76,80.77,80.62,80.62,51000.0,53.753,53.7597,53.6598,53.6598,51000.0
2007-12-04 16:00:00,80.6,80.62,80.58,80.62,1800.0,53.6465,53.6598,53.6332,53.6598,1800.0
2007-12-04 16:05:00,80.66,80.66,80.66,80.66,500.0,53.6865,53.6865,53.6865,53.6865,500.0
2007-12-04 16:10:00,80.66,80.66,80.66,80.66,0.0,53.6865,53.6865,53.6865,53.6865,0.0
2007-12-05 09:30:00,81.49,81.53,81.37,81.51,72000.0,54.2389,54.2655,54.159,54.2522,72000.0
2007-12-05 09:35:00,81.51,81.59,81.46,81.51,16000.0,54.2522,54.3055,54.2189,54.2522,16000.0
2007-12-05 09:40:00,81.51,81.55,81.35,81.36,8200.0,54.2522,54.2788,54.1457,54.1524,8200.0
2007-12-05 09:45:00,81.39,81.56,81.39,81.44,20000.0,54.1723,54.2855,54.1723,54.2056,20000.0
2007-12-05 09:50:00,81.42,81.51,81.42,81.44,9500.0,54.1923,54.2522,54.1923,54.2056,9500.0
2007-12-05 09:55:00,81.46,81.59,81.46,81.5,39600.0,54.2189,54.3055,54.2189,54.2456,39600.0
2007-12-05 10:00:00,81.51,81.65,81.4,81.64,21100.0,54.2522,54.3454,54.179,54.3387,21100.0
2007-12-05 10:05:00,81.62,81.64,81.45,81.47,15400.0,54.3254,54.3387,54.2123,54.2256,15400.0
2007-12-05 10:10:00,81.5,81.52,81.37,81.39,14500.0,54.2456,54.2589,54.159,54.1723,14500.0
2007-12-05 10:15:00,81.38,81.4,81.34,81.38,12300.0,54.1657,54.179,54.1391,54.1657,12300.0
2007-12-05 10:20:00,81.4,81.4,81.33,81.37,11900.0,54.179,54.179,54.1324,54.159,11900.0
2007-12-05 10:25:00,81.36,81.46,81.35,81.46,5100.0,54.1524,54.2189,54.1457,54.2189,5100.0
2007-12-05 10:30:00,81.45,81.46,81.36,81.39,23800.0,54.2123,54.2189,54.1524,54.1723,23800.0
2007-12-05 10:35:00,81.39,81.48,81.39,81.43,10400.0,54.1723,54.2322,54.1723,54.199,10400.0
2007-12-05 10:40:00,81.43,81.51,81.43,81.5,11400.0,54.199,54.2522,54.199,54.2456,11400.0
2007-12-05 10:45:00,81.5,81.6,81.49,81.56,19600.0,54.2456,54.3121,54.2389,54.2855,19600.0
2007-12-05 10:50:00,81.56,81.59,81.52,81.54,14200.0,54.2855,54.3055,54.2589,54.2722,14200.0
2007-12-05 10:55:00,81.55,81.6,81.54,81.6,25800.0,54.2788,54.3121,54.2722,54.3121,25800.0
2007-12-05 11:00:00,81.59,81.61,81.51,81.52,25900.0,54.3055,54.3188,54.2522,54.2589,25900.0
2007-12-05 11:05:00,81.53,81.61,81.52,81.58,11200.0,54.2655,54.3188,54.2589,54.2988,11200.0
2007-12-05 11:10:00,81.59,81.73,81.58,81.72,18400.0,54.3055,54.3986,54.2988,54.392,18400.0
2007-12-05 11:15:00,81.72,81.8,81.7,81.73,12300.0,54.392,54.4452,54.3787,54.3986,12300.0
2007-12-05 11:20:00,81.74,81.84,81.71,81.81,30100.0,54.4053,54.4719,54.3853,54.4519,30100.0
2007-12-05 11:25:00,81.81,81.89,81.78,81.89,21200.0,54.4519,54.5051,54.4319,54.5051,21200.0
2007-12-05 11:30:00,81.89,81.9,81.84,81.84,21800.0,54.5051,54.5118,54.4719,54.4719,21800.0
2007-12-05 11:35:00,81.84,81.86,81.83,81.85,13800.0,54.4719,54.4852,54.4652,54.4785,13800.0
2007-12-05 11:40:00,81.85,81.96,81.82,81.94,32700.0,54.4785,54.5517,54.4585,54.5384,32700.0
2007-12-05 11:45:00,81.94,82.03,81.93,81.99,60800.0,54.5384,54.5983,54.5318,54.5717,60800.0
2007-12-05 11:50:00,81.98,81.99,81.93,81.96,43600.0,54.565,54.5717,54.5318,54.5517,43600.0
2007-12-05 11:55:00,81.96,81.97,81.92,81.95,22800.0,54.5517,54.5584,54.5251,54.5451,22800.0
2007-12-05 12:00:00,81.95,82.01,81.95,81.99,43000.0,54.5451,54.585,54.5451,54.5717,43000.0
2007-12-05 12:05:00,81.98,81.98,81.91,81.92,35000.0,54.565,54.565,54.5184,54.5251,35000.0
2007-12-05 12:10:00,81.9,81.92,81.86,81.91,51800.0,54.5118,54.5251,54.4852,54.5184,51800.0
2007-12-05 12:15:00,81.9,81.93,81.87,81.91,39400.0,54.5118,54.5318,54.4918,54.5184,39400.0
2007-12-05 12:20:00,81.91,81.92,81.85,81.87,22900.0,54.5184,54.5251,54.4785,54.4918,22900.0
2007-12-05 12:25:00,81.87,81.9,81.87,81.89,22100.0,54.4918,54.5118,54.4918,54.5051,22100.0
2007-12-05 12:30:00,81.88,81.92,81.88,81.9,29500.0,54.4985,54.5251,54.4985,54.5118,29500.0
2007-12-05 12:35:00,81.89,81.94,81.88,81.94,43400.0,54.5051,54.5384,54.4985,54.5384,43400.0
2007-12-05 12:40:00,81.93,81.95,81.92,81.92,30900.0,54.5318,54.5451,54.5251,54.5251,30900.0
2007-12-05 12:45:00,81.92,81.95,81.9,81.9,5600.0,54.5251,54.5451,54.5118,54.5118,5600.0
2007-12-05 12:50:00,81.9,81.91,81.7,81.7,15000.0,54.5118,54.5184,54.3787,54.3787,15000.0
2007-12-05 12:55:00,81.7,81.7,81.5,81.64,23000.0,54.3787,54.3787,54.2456,54.3387,23000.0
2007-12-05 13:00:00,81.63,81.7,81.58,81.67,10900.0,54.3321,54.3787,54.2988,54.3587,10900.0
2007-12-05 13:05:00,81.67,81.67,81.48,81.49,10600.0,54.3587,54.3587,54.2322,54.2389,10600.0
2007-12-05 13:10:00,81.48,81.53,81.4,81.52,16000.0,54.2322,54.2655,54.179,54.2589,16000.0
2007-12-05 13:15:00,81.51,81.51,81.4,81.41,19700.0,54.2522,54.2522,54.179,54.1856,19700.0
2007-12-05 13:20:00,81.39,81.52,81.37,81.5,28300.0,54.1723,54.2589,54.159,54.2456,28300.0
2007-12-05 13:25:00,81.46,81.54,81.46,81.5,31100.0,54.2189,54.2722,54.2189,54.2456,31100.0
2007-12-05 13:30:00,81.5,81.64,81.48,81.62,5700.0,54.2456,54.3387,54.2322,54.3254,5700.0
2007-12-05 13:35:00,81.61,81.71,81.6,81.63,41200.0,54.3188,54.3853,54.3121,54.3321,41200.0
2007-12-05 13:40:00,81.64,81.66,81.6,81.64,9400.0,54.3387,54.352,54.3121,54.3387,9400.0
2007-12-05 13:45:00,81.64,81.69,81.61,81.69,11800.0,54.3387,54.372,54.3188,54.372,11800.0
2007-12-05 13:50:00,81.67,81.74,81.67,81.74,20800.0,54.3587,54.4053,54.3587,54.4053,20800.0
2007-12-05 13:55:00,81.7,81.77,81.65,81.66,31700.0,54.3787,54.4253,54.3454,54.352,31700.0
2007-12-05 14:00:00,81.66,81.73,81.66,81.73,31700.0,54.352,54.3986,54.352,54.3986,31700.0
2007-12-05 14:05:00,81.73,81.78,81.69,81.73,43500.0,54.3986,54.4319,54.372,54.3986,43500.0
2007-12-05 14:10:00,81.73,81.77,81.71,81.71,17800.0,54.3986,54.4253,54.3853,54.3853,17800.0
2007-12-05 14:15:00,81.71,81.71,81.61,81.64,25900.0,54.3853,54.3853,54.3188,54.3387,25900.0
2007-12-05 14:20:00,81.64,81.65,81.33,81.38,53800.0,54.3387,54.3454,54.1324,54.1657,53800.0
2007-12-05 14:25:00,81.37,81.42,81.31,81.39,45000.0,54.159,54.1923,54.1191,54.1723,45000.0
2007-12-05 14:30:00,81.4,81.54,81.34,81.52,36100.0,54.179,54.2722,54.1391,54.2589,36100.0
2007-12-05 14:35:00,81.53,81.55,81.42,81.43,34700.0,54.2655,54.2788,54.1923,54.199,34700.0
2007-12-05 14:40:00,81.43,81.51,81.43,81.5,21100.0,54.199,54.2522,54.199,54.2456,21100.0
2007-12-05 14:45:00,81.52,81.55,81.5,81.55,29200.0,54.2589,54.2788,54.2456,54.2788,29200.0
2007-12-05 14:50:00,81.54,81.54,81.29,81.32,35800.0,54.2722,54.2722,54.1058,54.1257,35800.0
2007-12-05 14:55:00,81.31,81.43,81.27,81.41,23900.0,54.1191,54.199,54.0925,54.1856,23900.0
2007-12-05 15:00:00,81.41,81.46,81.37,81.42,35700.0,54.1856,54.2189,54.159,54.1923,35700.0
2007-12-05 15:05:00,81.4,81.45,81.4,81.42,31500.0,54.179,54.2123,54.179,54.1923,31500.0
2007-12-05 15:10:00,81.42,81.62,81.42,81.62,27700.0,54.1923,54.3254,54.1923,54.3254,27700.0
2007-12-05 15:15:00,81.62,81.65,81.51,81.65,30000.0,54.3254,54.3454,54.2522,54.3454,30000.0
2007-12-05 15:20:00,81.66,81.69,81.59,81.63,52100.0,54.352,54.372,54.3055,54.3321,52100.0
2007-12-05 15:25:00,81.61,81.67,81.59,81.61,38800.0,54.3188,54.3587,54.3055,54.3188,38800.0
2007-12-05 15:30:00,81.62,81.69,81.59,81.65,57400.0,54.3254,54.372,54.3055,54.3454,57400.0
2007-12-05 15:35:00,81.65,81.8,81.63,81.8,34900.0,54.3454,54.4452,54.3321,54.4452,34900.0
2007-12-05 15:40:00,81.79,81.91,81.73,81.89,36700.0,54.4386,54.5184,54.3986,54.5051,36700.0
2007-12-05 15:45:00,81.86,81.86,81.78,81.84,41100.0,54.4852,54.4852,54.4319,54.4719,41100.0
2007-12-05 15:50:00,81.86,81.89,81.83,81.83,131800.0,54.4852,54.5051,54.4652,54.4652,131800.0
2007-12-05 15:55:00,81.83,81.93,81.8,81.93,41000.0,54.4652,54.5318,54.4452,54.5318,41000.0
2007-12-05 16:00:00,81.91,81.93,81.88,81.88,400.0,54.5184,54.5318,54.4985,54.4985,400.0
2007-12-05 16:05:00,81.95,81.95,81.95,81.95,100.0,54.5451,54.5451,54.5451,54.5451,100.0
2007-12-05 16:10:00,81.95,81.95,81.95,81.95,100.0,54.5451,54.5451,54.5451,54.5451,100.0
2007-12-06 09:30:00,81.84,81.84,81.75,81.83,51700.0,54.4719,54.4719,54.4119,54.4652,51700.0
2007-12-06 09:35:00,81.83,81.92,81.79,81.92,8600.0,54.4652,54.5251,54.4386,54.5251,8600.0
2007-12-06 09:40:00,81.9,81.96,81.87,81.9,15000.0,54.5118,54.5517,54.4918,54.5118,15000.0
2007-12-06 09:45:00,81.89,82.07,81.89,82.05,21300.0,54.5051,54.6249,54.5051,54.6116,21300.0
2007-12-06 09:50:00,82.05,82.12,82.01,82.11,19900.0,54.6116,54.6582,54.585,54.6516,19900.0
2007-12-06 09:55:00,82.1,82.2,82.09,82.12,21100.0,54.6449,54.7115,54.6382,54.6582,21100.0
2007-12-06 10:00:00,82.12,82.17,82.07,82.17,21400.0,54.6582,54.6915,54.6249,54.6915,21400.0
2007-12-06 10:05:00,82.15,82.15,82.07,82.14,11300.0,54.6782,54.6782,54.6249,54.6715,11300.0
2007-12-06 10:10:00,82.14,82.27,82.14,82.17,23400.0,54.6715,54.7581,54.6715,54.6915,23400.0
2007-12-06 10:15:00,82.17,82.23,82.11,82.12,21900.0,54.6915,54.7314,54.6516,54.6582,21900.0
2007-12-06 10:20:00,82.09,82.22,82.07,82.07,20900.0,54.6382,54.7248,54.6249,54.6249,20900.0
2007-12-06 10:25:00,82.07,82.14,82.05,82.1,9000.0,54.6249,54.6715,54.6116,54.6449,9000.0
2007-12-06 10:30:00,82.11,82.12,82.02,82.09,77400.0,54.6516,54.6582,54.5917,54.6382,77400.0
2007-12-06 10:35:00,82.08,82.11,82.02,82.11,15300.0,54.6316,54.6516,54.5917,54.6516,15300.0
2007-12-06 10:40:00,82.08,82.14,82.06,82.11,34500.0,54.6316,54.6715,54.6183,54.6516,34500.0
2007-12-06 10:45:00,82.12,82.19,82.12,82.15,11400.0,54.6582,54.7048,54.6582,54.6782,11400.0
2007-12-06 10:50:00,82.14,82.29,82.13,82.28,23500.0,54.6715,54.7714,54.6649,54.7647,23500.0
2007-12-06 10:55:00,82.29,82.29,82.18,82.23,31600.0,54.7714,54.7714,54.6982,54.7314,31600.0
2007-12-06 11:00:00,82.24,82.24,82.09,82.1,12500.0,54.7381,54.7381,54.6382,54.6449,12500.0
2007-12-06 11:05:00,82.12,82.24,82.09,82.2,38000.0,54.6582,54.7381,54.6382,54.7115,38000.0
2007-12-06 11:10:00,82.2,82.28,82.2,82.25,48600.0,54.7115,54.7647,54.7115,54.7447,48600.0
2007-12-06 11:15:00,82.27,82.33,82.23,82.31,32300.0,54.7581,54.798,54.7314,54.7847,32300.0
2007-12-06 11:20:00,82.31,82.39,82.22,82.37,64300.0,54.7847,54.8379,54.7248,54.8246,64300.0
2007-12-06 11:25:00,82.37,82.37,82.31,82.33,26700.0,54.8246,54.8246,54.7847,54.798,26700.0
2007-12-06 11:30:00,82.33,82.41,82.32,82.34,45000.0,54.798,54.8512,54.7913,54.8046,45000.0
2007-12-06 11:35:00,82.32,82.37,82.29,82.31,46700.0,54.7913,54.8246,54.7714,54.7847,46700.0
2007-12-06 11:40:00,82.31,82.42,82.31,82.35,41000.0,54.7847,54.8579,54.7847,54.8113,41000.0
2007-12-06 11:45:00,82.37,82.42,82.36,82.38,51400.0,54.8246,54.8579,54.818,54.8313,51400.0
2007-12-06 11:50:00,82.37,82.38,82.28,82.35,47100.0,54.8246,54.8313,54.7647,54.8113,47100.0
2007-12-06 11:55:00,82.35,82.4,82.35,82.4,19900.0,54.8113,54.8446,54.8113,54.8446,19900.0
2007-12-06 12:00:00,82.4,82.44,82.38,82.42,34200.0,54.8446,54.8712,54.8313,54.8579,34200.0
2007-12-06 12:05:00,82.41,82.52,82.41,82.49,45700.0,54.8512,54.9245,54.8512,54.9045,45700.0
2007-12-06 12:10:00,82.48,82.49,82.39,82.41,45200.0,54.8978,54.9045,54.8379,54.8512,45200.0
2007-12-06 12:15:00,82.4,82.41,82.37,82.39,21900.0,54.8446,54.8512,54.8246,54.8379,21900.0
2007-12-06 12:20:00,82.37,82.46,82.37,82.43,28900.0,54.8246,54.8845,54.8246,54.8645,28900.0
2007-12-06 12:25:00,82.43,82.43,82.37,82.42,20000.0,54.8645,54.8645,54.8246,54.8579,20000.0
2007-12-06 12:30:00,82.42,82.46,82.41,82.43,25100.0,54.8579,54.8845,54.8512,54.8645,25100.0
2007-12-06 12:35:00,82.45,82.49,82.43,82.48,21800.0,54.8779,54.9045,54.8645,54.8978,21800.0
2007-12-06 12:40:00,82.48,82.5,82.44,82.48,31600.0,54.8978,54.9111,54.8712,54.8978,31600.0
2007-12-06 12:45:00,82.48,82.53,82.47,82.52,50800.0,54.8978,54.9311,54.8912,54.9245,50800.0
2007-12-06 12:50:00,82.5,82.51,82.44,82.48,79100.0,54.9111,54.9178,54.8712,54.8978,79100.0
2007-12-06 12:55:00,82.48,82.54,82.44,82.53,27900.0,54.8978,54.9378,54.8712,54.9311,27900.0
2007-12-06 13:00:00,82.53,82.6,82.53,82.59,17400.0,54.9311,54.9777,54.9311,54.971,17400.0
2007-12-06 13:05:00,82.59,82.59,82.51,82.51,12400.0,54.971,54.971,54.9178,54.9178,12400.0
2007-12-06 13:10:00,82.52,82.52,82.5,82.52,17400.0,54.9245,54.9245,54.9111,54.9245,17400.0
2007-12-06 13:15:00,82.48,82.48,82.43,82.43,13900.0,54.8978,54.8978,54.8645,54.8645,13900.0
2007-12-06 13:20:00,82.42,82.48,82.42,82.44,14800.0,54.8579,54.8978,54.8579,54.8712,14800.0
2007-12-06 13:25:00,82.43,82.47,82.42,82.44,29600.0,54.8645,54.8912,54.8579,54.8712,29600.0
2007-12-06 13:30:00,82.44,82.45,82.34,82.38,28900.0,54.8712,54.8779,54.8046,54.8313,28900.0
2007-12-06 13:35:00,82.38,82.39,82.35,82.37,43600.0,54.8313,54.8379,54.8113,54.8246,43600.0
2007-12-06 13:40:00,82.36,82.48,82.36,82.48,47900.0,54.818,54.8978,54.818,54.8978,47900.0
2007-12-06 13:45:00,82.47,82.47,82.37,82.41,21200.0,54.8912,54.8912,54.8246,54.8512,21200.0
2007-12-06 13:50:00,82.43,82.43,82.37,82.39,9900.0,54.8645,54.8645,54.8246,54.8379,9900.0
2007-12-06 13:55:00,82.39,82.39,82.27,82.3,53800.0,54.8379,54.8379,54.7581,54.778,53800.0
2007-12-06 14:00:00,82.3,82.32,82.27,82.29,24600.0,54.778,54.7913,54.7581,54.7714,24600.0
2007-12-06 14:05:00,82.29,82.48,82.29,82.46,24900.0,54.7714,54.8978,54.7714,54.8845,24900.0
2007-12-06 14:10:00,82.45,82.51,82.45,82.48,21900.0,54.8779,54.9178,54.8779,54.8978,21900.0
2007-12-06 14:15:00,82.48,82.59,82.47,82.59,39700.0,54.8978,54.971,54.8912,54.971,39700.0
2007-12-06 14:20:00,82.6,82.63,82.57,82.58,35900.0,54.9777,54.9977,54.9577,54.9644,35900.0
2007-12-06 14:25:00,82.6,82.67,82.57,82.66,41700.0,54.9777,55.0243,54.9577,55.0176,41700.0
2007-12-06 14:30:00,82.66,82.79,82.65,82.78,43000.0,55.0176,55.1042,55.011,55.0975,43000.0
2007-12-06 14:35:00,82.78,82.86,82.69,82.8,38400.0,55.0975,55.1508,55.0376,55.1108,38400.0
2007-12-06 14:40:00,82.85,82.96,82.83,82.96,39900.0,55.1441,55.2173,55.1308,55.2173,39900.0
2007-12-06 14:45:00,82.96,82.96,82.88,82.91,34700.0,55.2173,55.2173,55.1641,55.184,34700.0
2007-12-06 14:50:00,82.93,82.97,82.91,82.91,91800.0,55.1973,55.224,55.184,55.184,91800.0
2007-12-06 14:55:00,82.89,82.94,82.88,82.91,99100.0,55.1707,55.204,55.1641,55.184,99100.0
2007-12-06 15:00:00,82.89,83.08,82.89,83.08,50400.0,55.1707,55.2972,55.1707,55.2972,50400.0
2007-12-06 15:05:00,83.07,83.14,83.04,83.04,54000.0,55.2905,55.3371,55.2706,55.2706,54000.0
2007-12-06 15:10:00,83.05,83.09,82.96,82.98,52100.0,55.2772,55.3038,55.2173,55.2306,52100.0
2007-12-06 15:15:00,82.97,83.1,82.97,83.02,36000.0,55.224,55.3105,55.224,55.2572,36000.0
2007-12-06 15:20:00,83.03,83.12,83.01,83.09,45400.0,55.2639,55.3238,55.2506,55.3038,45400.0
2007-12-06 15:25:00,83.09,83.18,83.07,83.18,29200.0,55.3038,55.3637,55.2905,55.3637,29200.0
2007-12-06 15:30:00,83.18,83.18,83.04,83.09,39000.0,55.3637,55.3637,55.2706,55.3038,39000.0
2007-12-06 15:35:00,83.09,83.27,83.09,83.27,140000.0,55.3038,55.4236,55.3038,55.4236,140000.0
2007-12-06 15:40:00,83.25,83.3,83.18,83.19,54900.0,55.4103,55.4436,55.3637,55.3704,54900.0
2007-12-06 15:45:00,83.19,83.26,83.19,83.25,41300.0,55.3704,55.417,55.3704,55.4103,41300.0
2007-12-06 15:50:00,83.25,83.37,83.25,83.32,27200.0,55.4103,55.4902,55.4103,55.4569,27200.0
2007-12-06 15:55:00,83.31,83.36,83.29,83.33,31700.0,55.4503,55.4835,55.437,55.4636,31700.0
2007-12-06 16:00:00,83.27,83.32,83.2,83.2,1700.0,55.4236,55.4569,55.3771,55.3771,1700.0
2007-12-06 16:05:00,83.2,83.2,83.2,83.2,0.0,55.3771,55.3771,55.3771,55.3771,0.0
2007-12-06 16:10:00,83.2,83.2,83.2,83.2,0.0,55.3771,55.3771,55.3771,55.3771,0.0
2007-12-07 09:30:00,83.63,83.67,83.4,83.41,20400.0,55.6633,55.6899,55.5102,55.5168,20400.0
2007-12-07 09:35:00,83.42,83.44,83.31,83.42,16800.0,55.5235,55.5368,55.4503,55.5235,16800.0
2007-12-07 09:40:00,83.41,83.52,83.41,83.52,6000.0,55.5168,55.59,55.5168,55.59,6000.0
2007-12-07 09:45:00,83.51,83.57,83.44,83.46,15900.0,55.5834,55.6233,55.5368,55.5501,15900.0
2007-12-07 09:50:00,83.44,83.57,83.31,83.42,463600.0,55.5368,55.6233,55.4503,55.5235,463600.0
2007-12-07 09:55:00,83.4,83.5,83.37,83.43,16500.0,55.5102,55.5767,55.4902,55.5301,16500.0
2007-12-07 10:00:00,83.43,83.55,83.39,83.52,14300.0,55.5301,55.61,55.5035,55.59,14300.0
2007-12-07 10:05:00,83.51,83.55,83.38,83.44,23000.0,55.5834,55.61,55.4969,55.5368,23000.0
2007-12-07 10:10:00,83.45,83.56,83.41,83.53,43100.0,55.5435,55.6167,55.5168,55.5967,43100.0
2007-12-07 10:15:00,83.52,83.55,83.47,83.54,26700.0,55.59,55.61,55.5568,55.6034,26700.0
2007-12-07 10:20:00,83.51,83.51,83.43,83.43,13700.0,55.5834,55.5834,55.5301,55.5301,13700.0
2007-12-07 10:25:00,83.44,83.48,83.31,83.34,7500.0,55.5368,55.5634,55.4503,55.4702,7500.0
2007-12-07 10:30:00,83.34,83.35,83.25,83.3,9000.0,55.4702,55.4769,55.4103,55.4436,9000.0
2007-12-07 10:35:00,83.3,83.35,83.29,83.33,11200.0,55.4436,55.4769,55.437,55.4636,11200.0
2007-12-07 10:40:00,83.33,83.37,83.23,83.26,51200.0,55.4636,55.4902,55.397,55.417,51200.0
2007-12-07 10:45:00,83.26,83.26,83.21,83.23,77300.0,55.417,55.417,55.3837,55.397,77300.0
2007-12-07 10:50:00,83.22,83.25,83.2,83.2,15800.0,55.3904,55.4103,55.3771,55.3771,15800.0
2007-12-07 10:55:00,83.19,83.29,83.17,83.27,19700.0,55.3704,55.437,55.3571,55.4236,19700.0
2007-12-07 11:00:00,83.28,83.34,83.25,83.27,12800.0,55.4303,55.4702,55.4103,55.4236,12800.0
2007-12-07 11:05:00,83.27,83.34,83.26,83.31,9800.0,55.4236,55.4702,55.417,55.4503,9800.0
2007-12-07 11:10:00,83.24,83.33,83.21,83.26,24000.0,55.4037,55.4636,55.3837,55.417,24000.0
2007-12-07 11:15:00,83.26,83.32,83.26,83.29,6700.0,55.417,55.4569,55.417,55.437,6700.0
2007-12-07 11:20:00,83.29,83.31,83.24,83.25,29500.0,55.437,55.4503,55.4037,55.4103,29500.0
2007-12-07 11:25:00,83.27,83.32,83.24,83.26,13100.0,55.4236,55.4569,55.4037,55.417,13100.0
2007-12-07 11:30:00,83.26,83.34,83.26,83.34,55600.0,55.417,55.4702,55.417,55.4702,55600.0
2007-12-07 11:35:00,83.35,83.47,83.35,83.45,16100.0,55.4769,55.5568,55.4769,55.5435,16100.0
2007-12-07 11:40:00,83.43,83.5,83.43,83.49,10300.0,55.5301,55.5767,55.5301,55.5701,10300.0
2007-12-07 11:45:00,83.49,83.56,83.45,83.54,12200.0,55.5701,55.6167,55.5435,55.6034,12200.0
2007-12-07 11:50:00,83.55,83.56,83.47,83.49,13300.0,55.61,55.6167,55.5568,55.5701,13300.0
2007-12-07 11:55:00,83.47,83.48,83.42,83.44,10700.0,55.5568,55.5634,55.5235,55.5368,10700.0
2007-12-07 12:00:00,83.46,83.48,83.42,83.44,8100.0,55.5501,55.5634,55.5235,55.5368,8100.0
2007-12-07 12:05:00,83.45,83.47,83.43,83.43,16900.0,55.5435,55.5568,55.5301,55.5301,16900.0
2007-12-07 12:10:00,83.43,83.52,83.4,83.51,55000.0,55.5301,55.59,55.5102,55.5834,55000.0
2007-12-07 12:15:00,83.5,83.53,83.47,83.47,44100.0,55.5767,55.5967,55.5568,55.5568,44100.0
2007-12-07 12:20:00,83.49,83.51,83.45,83.48,15100.0,55.5701,55.5834,55.5435,55.5634,15100.0
2007-12-07 12:25:00,83.48,83.48,83.43,83.43,14300.0,55.5634,55.5634,55.5301,55.5301,14300.0
2007-12-07 12:30:00,83.44,83.45,83.41,83.44,6400.0,55.5368,55.5435,55.5168,55.5368,6400.0
2007-12-07 12:35:00,83.43,83.46,83.42,83.43,20400.0,55.5301,55.5501,55.5235,55.5301,20400.0
2007-12-07 12:40:00,83.42,83.45,83.41,83.43,7100.0,55.5235,55.5435,55.5168,55.5301,7100.0
2007-12-07 12:45:00,83.44,83.47,83.43,83.45,2400.0,55.5368,55.5568,55.5301,55.5435,2400.0
2007-12-07 12:50:00,83.47,83.48,83.42,83.42,9900.0,55.5568,55.5634,55.5235,55.5235,9900.0
2007-12-07 12:55:00,83.43,83.45,83.38,83.39,34100.0,55.5301,55.5435,55.4969,55.5035,34100.0
2007-12-07 13:00:00,83.37,83.37,83.34,83.36,16000.0,55.4902,55.4902,55.4702,55.4835,16000.0
2007-12-07 13:05:00,83.35,83.36,83.29,83.3,10600.0,55.4769,55.4835,55.437,55.4436,10600.0
2007-12-07 13:10:00,83.3,83.39,83.28,83.38,41600.0,55.4436,55.5035,55.4303,55.4969,41600.0
2007-12-07 13:15:00,83.38,83.39,83.24,83.3,22000.0,55.4969,55.5035,55.4037,55.4436,22000.0
2007-12-07 13:20:00,83.3,83.31,83.15,83.18,29200.0,55.4436,55.4503,55.3438,55.3637,29200.0
2007-12-07 13:25:00,83.16,83.16,83.06,83.12,21900.0,55.3504,55.3504,55.2839,55.3238,21900.0
2007-12-07 13:30:00,83.15,83.18,83.13,83.16,20700.0,55.3438,55.3637,55.3305,55.3504,20700.0
2007-12-07 13:35:00,83.15,83.18,83.11,83.11,30600.0,55.3438,55.3637,55.3172,55.3172,30600.0
2007-12-07 13:40:00,83.09,83.21,83.08,83.21,17700.0,55.3038,55.3837,55.2972,55.3837,17700.0
2007-12-07 13:45:00,83.21,83.29,83.21,83.26,16100.0,55.3837,55.437,55.3837,55.417,16100.0
2007-12-07 13:50:00,83.19,83.24,83.19,83.2,7600.0,55.3704,55.4037,55.3704,55.3771,7600.0
2007-12-07 13:55:00,83.19,83.27,83.18,83.25,72700.0,55.3704,55.4236,55.3637,55.4103,72700.0
2007-12-07 14:00:00,83.24,83.26,83.21,83.26,6900.0,55.4037,55.417,55.3837,55.417,6900.0
2007-12-07 14:05:00,83.26,83.31,83.22,83.3,188900.0,55.417,55.4503,55.3904,55.4436,188900.0
2007-12-07 14:10:00,83.31,83.35,83.18,83.23,91900.0,55.4503,55.4769,55.3637,55.397,91900.0
2007-12-07 14:15:00,83.23,83.27,83.15,83.18,44300.0,55.397,55.4236,55.3438,55.3637,44300.0
2007-12-07 14:20:00,83.17,83.21,83.14,83.2,26900.0,55.3571,55.3837,55.3371,55.3771,26900.0
2007-12-07 14:25:00,83.2,83.23,83.16,83.19,21100.0,55.3771,55.397,55.3504,55.3704,21100.0
2007-12-07 14:30:00,83.18,83.32,83.18,83.3,19600.0,55.3637,55.4569,55.3637,55.4436,19600.0
2007-12-07 14:35:00,83.32,83.38,83.29,83.33,16100.0,55.4569,55.4969,55.437,55.4636,16100.0
2007-12-07 14:40:00,83.36,83.36,83.29,83.33,48800.0,55.4835,55.4835,55.437,55.4636,48800.0
2007-12-07 14:45:00,83.33,83.35,83.24,83.26,43700.0,55.4636,55.4769,55.4037,55.417,43700.0
2007-12-07 14:50:00,83.27,83.28,83.18,83.19,44400.0,55.4236,55.4303,55.3637,55.3704,44400.0
2007-12-07 14:55:00,83.18,83.25,83.18,83.25,44800.0,55.3637,55.4103,55.3637,55.4103,44800.0
2007-12-07 15:00:00,83.25,83.26,83.17,83.23,30100.0,55.4103,55.417,55.3571,55.397,30100.0
2007-12-07 15:05:00,83.24,83.34,83.24,83.29,17700.0,55.4037,55.4702,55.4037,55.437,17700.0
2007-12-07 15:10:00,83.28,83.44,83.25,83.41,36800.0,55.4303,55.5368,55.4103,55.5168,36800.0
2007-12-07 15:15:00,83.33,83.38,83.29,83.3,22400.0,55.4636,55.4969,55.437,55.4436,22400.0
2007-12-07 15:20:00,83.3,83.35,83.21,83.31,82200.0,55.4436,55.4769,55.3837,55.4503,82200.0
2007-12-07 15:25:00,83.29,83.35,83.26,83.27,27400.0,55.437,55.4769,55.417,55.4236,27400.0
2007-12-07 15:30:00,83.28,83.28,83.14,83.22,65300.0,55.4303,55.4303,55.3371,55.3904,65300.0
2007-12-07 15:35:00,83.23,83.24,83.17,83.23,46900.0,55.397,55.4037,55.3571,55.397,46900.0
2007-12-07 15:40:00,83.23,83.25,83.16,83.18,52000.0,55.397,55.4103,55.3504,55.3637,52000.0
2007-12-07 15:45:00,83.2,83.28,83.17,83.23,34200.0,55.3771,55.4303,55.3571,55.397,34200.0
2007-12-07 15:50:00,83.23,83.23,83.07,83.11,79200.0,55.397,55.397,55.2905,55.3172,79200.0
2007-12-07 15:55:00,83.1,83.2,83.1,83.13,36500.0,55.3105,55.3771,55.3105,55.3305,36500.0
2007-12-07 16:00:00,82.98,83.15,82.98,83.15,8900.0,55.2306,55.3438,55.2306,55.3438,8900.0
2007-12-07 16:05:00,83.15,83.15,83.15,83.15,0.0,55.3438,55.3438,55.3438,55.3438,0.0
2007-12-07 16:10:00,83.15,83.15,83.15,83.15,0.0,55.3438,55.3438,55.3438,55.3438,0.0
2007-12-10 09:30:00,83.33,83.39,83.28,83.35,29600.0,55.4636,55.5035,55.4303,55.4769,29600.0
2007-12-10 09:35:00,83.35,83.35,83.2,83.22,9400.0,55.4769,55.4769,55.3771,55.3904,9400.0
2007-12-10 09:40:00,83.2,83.36,83.16,83.33,9000.0,55.3771,55.4835,55.3504,55.4636,9000.0
2007-12-10 09:45:00,83.32,83.43,83.3,83.41,6200.0,55.4569,55.5301,55.4436,55.5168,6200.0
2007-12-10 09:50:00,83.39,83.51,83.39,83.49,7600.0,55.5035,55.5834,55.5035,55.5701,7600.0
2007-12-10 09:55:00,83.48,83.67,83.48,83.67,4500.0,55.5634,55.6899,55.5634,55.6899,4500.0
2007-12-10 10:00:00,83.66,83.87,83.66,83.84,35400.0,55.6832,55.823,55.6832,55.803,35400.0
2007-12-10 10:05:00,83.86,83.93,83.85,83.93,29600.0,55.8163,55.8629,55.8097,55.8629,29600.0
2007-12-10 10:10:00,83.94,83.98,83.9,83.93,21800.0,55.8696,55.8962,55.843,55.8629,21800.0
2007-12-10 10:15:00,83.94,83.99,83.92,83.92,14100.0,55.8696,55.9029,55.8563,55.8563,14100.0
2007-12-10 10:20:00,83.92,83.96,83.89,83.94,12000.0,55.8563,55.8829,55.8363,55.8696,12000.0
2007-12-10 10:25:00,83.94,83.99,83.88,83.89,19300.0,55.8696,55.9029,55.8297,55.8363,19300.0
2007-12-10 10:30:00,83.89,84.0,83.88,83.98,13200.0,55.8363,55.9095,55.8297,55.8962,13200.0
2007-12-10 10:35:00,83.98,83.98,83.89,83.92,25200.0,55.8962,55.8962,55.8363,55.8563,25200.0
2007-12-10 10:40:00,83.91,84.06,83.91,84.03,23200.0,55.8496,55.9495,55.8496,55.9295,23200.0
2007-12-10 10:45:00,84.0,84.04,83.96,83.98,20700.0,55.9095,55.9361,55.8829,55.8962,20700.0
2007-12-10 10:50:00,83.97,84.02,83.96,84.0,25400.0,55.8896,55.9228,55.8829,55.9095,25400.0
2007-12-10 10:55:00,84.0,84.06,84.0,84.06,21300.0,55.9095,55.9495,55.9095,55.9495,21300.0
2007-12-10 11:00:00,84.06,84.09,84.0,84.08,32300.0,55.9495,55.9694,55.9095,55.9628,32300.0
2007-12-10 11:05:00,84.09,84.12,84.03,84.06,21300.0,55.9694,55.9894,55.9295,55.9495,21300.0
2007-12-10 11:10:00,84.07,84.08,84.03,84.06,74500.0,55.9561,55.9628,55.9295,55.9495,74500.0
2007-12-10 11:15:00,84.06,84.07,84.0,84.0,97200.0,55.9495,55.9561,55.9095,55.9095,97200.0
2007-12-10 11:20:00,83.99,84.0,83.84,83.86,28000.0,55.9029,55.9095,55.803,55.8163,28000.0
2007-12-10 11:25:00,83.86,83.87,83.82,83.86,17000.0,55.8163,55.823,55.7897,55.8163,17000.0
2007-12-10 11:30:00,83.86,83.9,83.85,83.86,6900.0,55.8163,55.843,55.8097,55.8163,6900.0
2007-12-10 11:35:00,83.86,83.95,83.86,83.91,33600.0,55.8163,55.8762,55.8163,55.8496,33600.0
2007-12-10 11:40:00,83.92,83.92,83.81,83.86,38100.0,55.8563,55.8563,55.7831,55.8163,38100.0
2007-12-10 11:45:00,83.86,83.87,83.75,83.8,76500.0,55.8163,55.823,55.7431,55.7764,76500.0
2007-12-10 11:50:00,83.8,83.86,83.78,83.86,32700.0,55.7764,55.8163,55.7631,55.8163,32700.0
2007-12-10 11:55:00,83.86,83.88,83.85,83.86,28300.0,55.8163,55.8297,55.8097,55.8163,28300.0
2007-12-10 12:00:00,83.85,83.87,83.77,83.77,18900.0,55.8097,55.823,55.7564,55.7564,18900.0
2007-12-10 12:05:00,83.75,83.79,83.73,83.78,6300.0,55.7431,55.7698,55.7298,55.7631,6300.0
2007-12-10 12:10:00,83.79,83.81,83.76,83.76,7100.0,55.7698,55.7831,55.7498,55.7498,7100.0
2007-12-10 12:15:00,83.76,83.86,83.76,83.84,44000.0,55.7498,55.8163,55.7498,55.803,44000.0
2007-12-10 12:20:00,83.85,83.87,83.81,83.84,55800.0,55.8097,55.823,55.7831,55.803,55800.0
2007-12-10 12:25:00,83.85,83.92,83.85,83.89,21100.0,55.8097,55.8563,55.8097,55.8363,21100.0
2007-12-10 12:30:00,83.89,83.9,83.88,83.88,1400.0,55.8363,55.843,55.8297,55.8297,1400.0
2007-12-10 12:35:00,83.88,83.9,83.87,83.9,14900.0,55.8297,55.843,55.823,55.843,14900.0
2007-12-10 12:40:00,83.91,83.93,83.89,83.89,15200.0,55.8496,55.8629,55.8363,55.8363,15200.0
2007-12-10 12:45:00,83.91,83.91,83.88,83.89,12600.0,55.8496,55.8496,55.8297,55.8363,12600.0
2007-12-10 12:50:00,83.88,83.91,83.88,83.88,13200.0,55.8297,55.8496,55.8297,55.8297,13200.0
2007-12-10 12:55:00,83.9,83.92,83.85,83.85,25600.0,55.843,55.8563,55.8097,55.8097,25600.0
2007-12-10 13:00:00,83.86,83.89,83.83,83.85,11700.0,55.8163,55.8363,55.7964,55.8097,11700.0
2007-12-10 13:05:00,83.85,83.9,83.82,83.89,15700.0,55.8097,55.843,55.7897,55.8363,15700.0
2007-12-10 13:10:00,83.89,83.92,83.88,83.92,4500.0,55.8363,55.8563,55.8297,55.8563,4500.0
2007-12-10 13:15:00,83.92,84.05,83.92,84.05,41400.0,55.8563,55.9428,55.8563,55.9428,41400.0
2007-12-10 13:20:00,84.06,84.06,83.99,84.01,8200.0,55.9495,55.9495,55.9029,55.9162,8200.0
2007-12-10 13:25:00,84.02,84.02,83.93,83.93,10700.0,55.9228,55.9228,55.8629,55.8629,10700.0
2007-12-10 13:30:00,83.93,83.97,83.92,83.93,33300.0,55.8629,55.8896,55.8563,55.8629,33300.0
2007-12-10 13:35:00,83.94,83.94,83.9,83.94,22500.0,55.8696,55.8696,55.843,55.8696,22500.0
2007-12-10 13:40:00,83.95,83.97,83.91,83.97,11300.0,55.8762,55.8896,55.8496,55.8896,11300.0
2007-12-10 13:45:00,83.96,83.96,83.88,83.92,5600.0,55.8829,55.8829,55.8297,55.8563,5600.0
2007-12-10 13:50:00,83.89,83.91,83.81,83.81,13400.0,55.8363,55.8496,55.7831,55.7831,13400.0
2007-12-10 13:55:00,83.83,83.84,83.73,83.73,14100.0,55.7964,55.803,55.7298,55.7298,14100.0
2007-12-10 14:00:00,83.74,83.79,83.72,83.76,15100.0,55.7365,55.7698,55.7232,55.7498,15100.0
2007-12-10 14:05:00,83.73,83.81,83.73,83.8,35600.0,55.7298,55.7831,55.7298,55.7764,35600.0
2007-12-10 14:10:00,83.78,83.81,83.7,83.73,34300.0,55.7631,55.7831,55.7098,55.7298,34300.0
2007-12-10 14:15:00,83.75,83.77,83.69,83.71,16300.0,55.7431,55.7564,55.7032,55.7165,16300.0
2007-12-10 14:20:00,83.71,83.8,83.67,83.77,35300.0,55.7165,55.7764,55.6899,55.7564,35300.0
2007-12-10 14:25:00,83.77,83.82,83.73,83.81,23200.0,55.7564,55.7897,55.7298,55.7831,23200.0
2007-12-10 14:30:00,83.83,83.85,83.81,83.83,86400.0,55.7964,55.8097,55.7831,55.7964,86400.0
2007-12-10 14:35:00,83.84,83.84,83.77,83.8,93000.0,55.803,55.803,55.7564,55.7764,93000.0
2007-12-10 14:40:00,83.79,83.81,83.75,83.8,40600.0,55.7698,55.7831,55.7431,55.7764,40600.0
2007-12-10 14:45:00,83.79,83.88,83.79,83.82,24100.0,55.7698,55.8297,55.7698,55.7897,24100.0
2007-12-10 14:50:00,83.84,83.84,83.71,83.71,33500.0,55.803,55.803,55.7165,55.7165,33500.0
2007-12-10 14:55:00,83.7,83.7,83.58,83.7,31600.0,55.7098,55.7098,55.63,55.7098,31600.0
2007-12-10 15:00:00,83.67,83.75,83.65,83.74,35000.0,55.6899,55.7431,55.6766,55.7365,35000.0
2007-12-10 15:05:00,83.75,83.83,83.68,83.82,49500.0,55.7431,55.7964,55.6965,55.7897,49500.0
2007-12-10 15:10:00,83.79,83.83,83.78,83.81,18800.0,55.7698,55.7964,55.7631,55.7831,18800.0
2007-12-10 15:15:00,83.82,83.85,83.76,83.77,15800.0,55.7897,55.8097,55.7498,55.7564,15800.0
2007-12-10 15:20:00,83.8,83.84,83.78,83.82,28800.0,55.7764,55.803,55.7631,55.7897,28800.0
2007-12-10 15:25:00,83.82,83.89,83.75,83.75,55400.0,55.7897,55.8363,55.7431,55.7431,55400.0
2007-12-10 15:30:00,83.75,83.79,83.68,83.76,53300.0,55.7431,55.7698,55.6965,55.7498,53300.0
2007-12-10 15:35:00,83.75,83.84,83.73,83.79,48800.0,55.7431,55.803,55.7298,55.7698,48800.0
2007-12-10 15:40:00,83.8,83.83,83.7,83.79,105400.0,55.7764,55.7964,55.7098,55.7698,105400.0
2007-12-10 15:45:00,83.79,83.87,83.77,83.87,82000.0,55.7698,55.823,55.7564,55.823,82000.0
2007-12-10 15:50:00,83.85,83.94,83.85,83.91,76700.0,55.8097,55.8696,55.8097,55.8496,76700.0
2007-12-10 15:55:00,83.91,83.98,83.9,83.98,12000.0,55.8496,55.8962,55.843,55.8962,12000.0
2007-12-10 16:00:00,83.98,83.98,83.98,83.98,100.0,55.8962,55.8962,55.8962,55.8962,100.0
2007-12-10 16:05:00,83.98,83.98,83.98,83.98,0.0,55.8962,55.8962,55.8962,55.8962,0.0
2007-12-10 16:10:00,83.88,83.88,83.88,83.88,100.0,55.8297,55.8297,55.8297,55.8297,100.0
2007-12-11 09:30:00,84.16,84.16,84.0,84.12,33700.0,56.016,56.016,55.9095,55.9894,33700.0
2007-12-11 09:35:00,84.09,84.1,83.93,83.94,17200.0,55.9694,55.9761,55.8629,55.8696,17200.0
2007-12-11 09:40:00,83.94,84.04,83.94,84.02,14200.0,55.8696,55.9361,55.8696,55.9228,14200.0
2007-12-11 09:45:00,84.0,84.03,83.95,83.95,9900.0,55.9095,55.9295,55.8762,55.8762,9900.0
2007-12-11 09:50:00,83.97,84.04,83.94,83.94,13100.0,55.8896,55.9361,55.8696,55.8696,13100.0
2007-12-11 09:55:00,83.96,83.96,83.93,83.94,2500.0,55.8829,55.8829,55.8629,55.8696,2500.0
2007-12-11 10:00:00,83.94,83.98,83.9,83.93,9600.0,55.8696,55.8962,55.843,55.8629,9600.0
2007-12-11 10:05:00,83.94,83.98,83.9,83.97,20100.0,55.8696,55.8962,55.843,55.8896,20100.0
2007-12-11 10:10:00,83.98,83.99,83.92,83.93,13100.0,55.8962,55.9029,55.8563,55.8629,13100.0
2007-12-11 10:15:00,83.95,83.98,83.89,83.92,82700.0,55.8762,55.8962,55.8363,55.8563,82700.0
2007-12-11 10:20:00,83.91,83.92,83.87,83.87,18100.0,55.8496,55.8563,55.823,55.823,18100.0
2007-12-11 10:25:00,83.87,83.9,83.81,83.82,18600.0,55.823,55.843,55.7831,55.7897,18600.0
2007-12-11 10:30:00,83.82,83.84,83.79,83.81,31500.0,55.7897,55.803,55.7698,55.7831,31500.0
2007-12-11 10:35:00,83.81,83.84,83.8,83.82,57600.0,55.7831,55.803,55.7764,55.7897,57600.0
2007-12-11 10:40:00,83.8,83.8,83.73,83.73,22500.0,55.7764,55.7764,55.7298,55.7298,22500.0
2007-12-11 10:45:00,83.72,83.76,83.65,83.67,12300.0,55.7232,55.7498,55.6766,55.6899,12300.0
2007-12-11 10:50:00,83.67,83.74,83.67,83.73,2500.0,55.6899,55.7365,55.6899,55.7298,2500.0
2007-12-11 10:55:00,83.73,83.76,83.67,83.68,9200.0,55.7298,55.7498,55.6899,55.6965,9200.0
2007-12-11 11:00:00,83.68,83.7,83.64,83.7,25100.0,55.6965,55.7098,55.6699,55.7098,25100.0
2007-12-11 11:05:00,83.71,83.73,83.68,83.71,28800.0,55.7165,55.7298,55.6965,55.7165,28800.0
2007-12-11 11:10:00,83.72,83.76,83.7,83.75,68200.0,55.7232,55.7498,55.7098,55.7431,68200.0
2007-12-11 11:15:00,83.74,83.77,83.71,83.74,34900.0,55.7365,55.7564,55.7165,55.7365,34900.0
2007-12-11 11:20:00,83.74,83.77,83.72,83.76,10600.0,55.7365,55.7564,55.7232,55.7498,10600.0
2007-12-11 11:25:00,83.75,83.77,83.74,83.74,11800.0,55.7431,55.7564,55.7365,55.7365,11800.0
2007-12-11 11:30:00,83.74,83.78,83.73,83.76,50200.0,55.7365,55.7631,55.7298,55.7498,50200.0
2007-12-11 11:35:00,83.76,83.77,83.71,83.72,21900.0,55.7498,55.7564,55.7165,55.7232,21900.0
2007-12-11 11:40:00,83.72,83.75,83.68,83.68,14100.0,55.7232,55.7431,55.6965,55.6965,14100.0
2007-12-11 11:45:00,83.68,83.74,83.68,83.73,30300.0,55.6965,55.7365,55.6965,55.7298,30300.0
2007-12-11 11:50:00,83.74,83.76,83.73,83.74,16600.0,55.7365,55.7498,55.7298,55.7365,16600.0
2007-12-11 11:55:00,83.75,83.78,83.73,83.73,24000.0,55.7431,55.7631,55.7298,55.7298,24000.0
2007-12-11 12:00:00,83.74,83.77,83.71,83.76,17300.0,55.7365,55.7564,55.7165,55.7498,17300.0
2007-12-11 12:05:00,83.76,83.78,83.74,83.76,10800.0,55.7498,55.7631,55.7365,55.7498,10800.0
2007-12-11 12:10:00,83.75,83.79,83.74,83.74,63600.0,55.7431,55.7698,55.7365,55.7365,63600.0
2007-12-11 12:15:00,83.73,83.75,83.72,83.72,8000.0,55.7298,55.7431,55.7232,55.7232,8000.0
2007-12-11 12:20:00,83.72,83.81,83.71,83.81,10100.0,55.7232,55.7831,55.7165,55.7831,10100.0
2007-12-11 12:25:00,83.81,83.81,83.77,83.78,4100.0,55.7831,55.7831,55.7564,55.7631,4100.0
2007-12-11 12:30:00,83.8,83.83,83.78,83.79,65500.0,55.7764,55.7964,55.7631,55.7698,65500.0
2007-12-11 12:35:00,83.79,83.85,83.77,83.85,10600.0,55.7698,55.8097,55.7564,55.8097,10600.0
2007-12-11 12:40:00,83.85,83.95,83.85,83.94,9300.0,55.8097,55.8762,55.8097,55.8696,9300.0
2007-12-11 12:45:00,83.94,83.97,83.92,83.93,24100.0,55.8696,55.8896,55.8563,55.8629,24100.0
2007-12-11 12:50:00,83.93,83.97,83.93,83.96,26400.0,55.8629,55.8896,55.8629,55.8829,26400.0
2007-12-11 12:55:00,83.94,83.98,83.87,83.98,30900.0,55.8696,55.8962,55.823,55.8962,30900.0
2007-12-11 13:00:00,83.97,84.0,83.95,83.97,8000.0,55.8896,55.9095,55.8762,55.8896,8000.0
2007-12-11 13:05:00,83.97,84.01,83.97,84.0,14800.0,55.8896,55.9162,55.8896,55.9095,14800.0
2007-12-11 13:10:00,84.03,84.06,83.99,84.0,4100.0,55.9295,55.9495,55.9029,55.9095,4100.0
2007-12-11 13:15:00,84.02,84.02,83.95,83.98,22800.0,55.9228,55.9228,55.8762,55.8962,22800.0
2007-12-11 13:20:00,84.0,84.11,84.0,84.11,52200.0,55.9095,55.9827,55.9095,55.9827,52200.0
2007-12-11 13:25:00,84.11,84.11,84.05,84.08,26900.0,55.9827,55.9827,55.9428,55.9628,26900.0
2007-12-11 13:30:00,84.06,84.06,84.0,84.04,8600.0,55.9495,55.9495,55.9095,55.9361,8600.0
2007-12-11 13:35:00,84.06,84.09,84.04,84.09,40800.0,55.9495,55.9694,55.9361,55.9694,40800.0
2007-12-11 13:40:00,84.1,84.16,84.08,84.16,76400.0,55.9761,56.016,55.9628,56.016,76400.0
2007-12-11 13:45:00,84.16,84.27,84.16,84.26,11600.0,56.016,56.0892,56.016,56.0826,11600.0
2007-12-11 13:50:00,84.26,84.28,84.14,84.18,17800.0,56.0826,56.0959,56.0027,56.0293,17800.0
2007-12-11 13:55:00,84.2,84.32,84.2,84.31,41100.0,56.0426,56.1225,56.0426,56.1159,41100.0
2007-12-11 14:00:00,84.31,84.35,84.21,84.27,63800.0,56.1159,56.1425,56.0493,56.0892,63800.0
2007-12-11 14:05:00,84.28,84.34,84.26,84.32,62700.0,56.0959,56.1358,56.0826,56.1225,62700.0
2007-12-11 14:10:00,84.33,84.59,84.25,84.39,31700.0,56.1292,56.3022,56.0759,56.1691,31700.0
2007-12-11 14:15:00,84.31,84.42,83.26,83.42,73700.0,56.1159,56.1891,55.417,55.5235,73700.0
2007-12-11 14:20:00,83.46,83.55,82.62,82.76,22500.0,55.5501,55.61,54.991,55.0842,22500.0
2007-12-11 14:25:00,82.81,82.98,82.6,82.85,40200.0,55.1175,55.2306,54.9777,55.1441,40200.0
2007-12-11 14:30:00,82.84,82.84,82.55,82.78,30900.0,55.1374,55.1374,54.9444,55.0975,30900.0
2007-12-11 14:35:00,82.82,82.83,82.39,82.63,67700.0,55.1241,55.1308,54.8379,54.9977,67700.0
2007-12-11 14:40:00,82.62,82.64,82.26,82.4,80200.0,54.991,55.0043,54.7514,54.8446,80200.0
2007-12-11 14:45:00,82.45,82.58,82.42,82.46,40900.0,54.8779,54.9644,54.8579,54.8845,40900.0
2007-12-11 14:50:00,82.51,82.62,82.45,82.62,42700.0,54.9178,54.991,54.8779,54.991,42700.0
2007-12-11 14:55:00,82.67,82.73,82.44,82.44,59300.0,55.0243,55.0642,54.8712,54.8712,59300.0
2007-12-11 15:00:00,82.45,82.45,82.11,82.28,29600.0,54.8779,54.8779,54.6516,54.7647,29600.0
2007-12-11 15:05:00,82.25,82.39,82.25,82.35,43400.0,54.7447,54.8379,54.7447,54.8113,43400.0
2007-12-11 15:10:00,82.37,82.41,82.18,82.26,56900.0,54.8246,54.8512,54.6982,54.7514,56900.0
2007-12-11 15:15:00,82.28,82.4,82.0,82.0,76300.0,54.7647,54.8446,54.5783,54.5783,76300.0
2007-12-11 15:20:00,82.02,82.11,81.93,82.08,53800.0,54.5917,54.6516,54.5318,54.6316,53800.0
2007-12-11 15:25:00,82.07,82.15,82.02,82.11,57500.0,54.6249,54.6782,54.5917,54.6516,57500.0
2007-12-11 15:30:00,82.13,82.26,82.07,82.1,29000.0,54.6649,54.7514,54.6249,54.6449,29000.0
2007-12-11 15:35:00,82.13,82.17,81.84,81.84,20800.0,54.6649,54.6915,54.4719,54.4719,20800.0
2007-12-11 15:40:00,81.86,81.94,81.79,81.8,45300.0,54.4852,54.5384,54.4386,54.4452,45300.0
2007-12-11 15:45:00,81.81,81.81,81.59,81.59,59700.0,54.4519,54.4519,54.3055,54.3055,59700.0
2007-12-11 15:50:00,81.57,81.73,81.52,81.71,103800.0,54.2921,54.3986,54.2589,54.3853,103800.0
2007-12-11 15:55:00,81.72,81.75,81.6,81.66,151000.0,54.392,54.4119,54.3121,54.352,151000.0
2007-12-11 16:00:00,81.66,81.66,81.61,81.61,3300.0,54.352,54.352,54.3188,54.3188,3300.0
2007-12-11 16:05:00,81.61,81.61,81.61,81.61,100.0,54.3188,54.3188,54.3188,54.3188,100.0
2007-12-11 16:10:00,81.61,81.61,81.61,81.61,0.0,54.3188,54.3188,54.3188,54.3188,0.0
2007-12-12 09:30:00,83.69,83.76,83.4,83.73,44800.0,55.7032,55.7498,55.5102,55.7298,44800.0
2007-12-12 09:35:00,83.72,83.78,83.34,83.36,12600.0,55.7232,55.7631,55.4702,55.4835,12600.0
2007-12-12 09:40:00,83.37,83.38,83.04,83.13,22600.0,55.4902,55.4969,55.2706,55.3305,22600.0
2007-12-12 09:45:00,83.09,83.13,82.9,83.03,34300.0,55.3038,55.3305,55.1774,55.2639,34300.0
2007-12-12 09:50:00,83.01,83.2,83.01,83.17,40200.0,55.2506,55.3771,55.2506,55.3571,40200.0
2007-12-12 09:55:00,83.2,83.28,83.09,83.19,27600.0,55.3771,55.4303,55.3038,55.3704,27600.0
2007-12-12 10:00:00,83.17,83.17,82.89,82.91,10900.0,55.3571,55.3571,55.1707,55.184,10900.0
2007-12-12 10:05:00,82.86,82.98,82.84,82.84,18900.0,55.1508,55.2306,55.1374,55.1374,18900.0
2007-12-12 10:10:00,82.85,82.99,82.8,82.97,21500.0,55.1441,55.2373,55.1108,55.224,21500.0
2007-12-12 10:15:00,82.99,83.12,82.96,83.06,36500.0,55.2373,55.3238,55.2173,55.2839,36500.0
2007-12-12 10:20:00,83.07,83.14,83.04,83.14,23900.0,55.2905,55.3371,55.2706,55.3371,23900.0
2007-12-12 10:25:00,83.12,83.13,82.98,83.03,13400.0,55.3238,55.3305,55.2306,55.2639,13400.0
2007-12-12 10:30:00,83.0,83.01,82.89,82.91,12300.0,55.2439,55.2506,55.1707,55.184,12300.0
2007-12-12 10:35:00,82.9,82.92,82.78,82.81,58400.0,55.1774,55.1907,55.0975,55.1175,58400.0
2007-12-12 10:40:00,82.79,82.88,82.77,82.85,42700.0,55.1042,55.1641,55.0908,55.1441,42700.0
2007-12-12 10:45:00,82.86,82.89,82.5,82.51,32000.0,55.1508,55.1707,54.9111,54.9178,32000.0
2007-12-12 10:50:00,82.5,82.65,82.5,82.65,100400.0,54.9111,55.011,54.9111,55.011,100400.0
2007-12-12 10:55:00,82.64,82.64,82.47,82.47,32100.0,55.0043,55.0043,54.8912,54.8912,32100.0
2007-12-12 11:00:00,82.48,82.66,82.48,82.66,67100.0,54.8978,55.0176,54.8978,55.0176,67100.0
2007-12-12 11:05:00,82.65,82.76,82.62,82.72,52400.0,55.011,55.0842,54.991,55.0576,52400.0
2007-12-12 11:10:00,82.73,82.83,82.7,82.75,41100.0,55.0642,55.1308,55.0443,55.0775,41100.0
2007-12-12 11:15:00,82.75,82.75,82.6,82.7,17200.0,55.0775,55.0775,54.9777,55.0443,17200.0
2007-12-12 11:20:00,82.66,82.69,82.55,82.59,45600.0,55.0176,55.0376,54.9444,54.971,45600.0
2007-12-12 11:25:00,82.59,82.59,82.49,82.51,45700.0,54.971,54.971,54.9045,54.9178,45700.0
2007-12-12 11:30:00,82.52,82.72,82.52,82.66,26300.0,54.9245,55.0576,54.9245,55.0176,26300.0
2007-12-12 11:35:00,82.65,82.78,82.65,82.75,26700.0,55.011,55.0975,55.011,55.0775,26700.0
2007-12-12 11:40:00,82.75,82.82,82.7,82.73,19400.0,55.0775,55.1241,55.0443,55.0642,19400.0
2007-12-12 11:45:00,82.73,82.75,82.59,82.66,25000.0,55.0642,55.0775,54.971,55.0176,25000.0
2007-12-12 11:50:00,82.64,82.65,82.49,82.56,20900.0,55.0043,55.011,54.9045,54.9511,20900.0
2007-12-12 11:55:00,82.56,82.61,82.53,82.56,20700.0,54.9511,54.9844,54.9311,54.9511,20700.0
2007-12-12 12:00:00,82.56,82.59,82.49,82.53,22100.0,54.9511,54.971,54.9045,54.9311,22100.0
2007-12-12 12:05:00,82.51,82.51,82.33,82.37,54100.0,54.9178,54.9178,54.798,54.8246,54100.0
2007-12-12 12:10:00,82.37,82.4,82.32,82.38,55200.0,54.8246,54.8446,54.7913,54.8313,55200.0
2007-12-12 12:15:00,82.38,82.41,82.32,82.34,16700.0,54.8313,54.8512,54.7913,54.8046,16700.0
2007-12-12 12:20:00,82.34,82.47,82.34,82.43,63600.0,54.8046,54.8912,54.8046,54.8645,63600.0
2007-12-12 12:25:00,82.43,82.47,82.39,82.39,100600.0,54.8645,54.8912,54.8379,54.8379,100600.0
2007-12-12 12:30:00,82.37,82.37,82.19,82.23,109100.0,54.8246,54.8246,54.7048,54.7314,109100.0
2007-12-12 12:35:00,82.23,82.23,82.07,82.14,33900.0,54.7314,54.7314,54.6249,54.6715,33900.0
2007-12-12 12:40:00,82.11,82.15,81.96,82.0,16500.0,54.6516,54.6782,54.5517,54.5783,16500.0
2007-12-12 12:45:00,82.02,82.05,81.83,81.95,89200.0,54.5917,54.6116,54.4652,54.5451,89200.0
2007-12-12 12:50:00,81.95,81.99,81.91,81.93,62600.0,54.5451,54.5717,54.5184,54.5318,62600.0
2007-12-12 12:55:00,81.92,82.06,81.92,82.06,81200.0,54.5251,54.6183,54.5251,54.6183,81200.0
2007-12-12 13:00:00,82.04,82.04,81.86,81.96,40700.0,54.605,54.605,54.4852,54.5517,40700.0
2007-12-12 13:05:00,81.96,82.05,81.94,82.05,28400.0,54.5517,54.6116,54.5384,54.6116,28400.0
2007-12-12 13:10:00,82.07,82.21,82.04,82.19,51600.0,54.6249,54.7181,54.605,54.7048,51600.0
2007-12-12 13:15:00,82.19,82.21,82.09,82.17,53300.0,54.7048,54.7181,54.6382,54.6915,53300.0
2007-12-12 13:20:00,82.17,82.21,82.13,82.21,43200.0,54.6915,54.7181,54.6649,54.7181,43200.0
2007-12-12 13:25:00,82.2,82.23,82.08,82.1,38700.0,54.7115,54.7314,54.6316,54.6449,38700.0
2007-12-12 13:30:00,82.1,82.16,82.0,82.04,36500.0,54.6449,54.6848,54.5783,54.605,36500.0
2007-12-12 13:35:00,82.03,82.28,82.03,82.25,37000.0,54.5983,54.7647,54.5983,54.7447,37000.0
2007-12-12 13:40:00,82.23,82.36,82.23,82.31,38200.0,54.7314,54.818,54.7314,54.7847,38200.0
2007-12-12 13:45:00,82.31,82.32,82.21,82.3,25900.0,54.7847,54.7913,54.7181,54.778,25900.0
2007-12-12 13:50:00,82.28,82.33,82.24,82.28,61200.0,54.7647,54.798,54.7381,54.7647,61200.0
2007-12-12 13:55:00,82.27,82.34,82.2,82.31,45700.0,54.7581,54.8046,54.7115,54.7847,45700.0
2007-12-12 14:00:00,82.31,82.32,82.19,82.28,34900.0,54.7847,54.7913,54.7048,54.7647,34900.0
2007-12-12 14:05:00,82.28,82.41,82.28,82.39,24400.0,54.7647,54.8512,54.7647,54.8379,24400.0
2007-12-12 14:10:00,82.37,82.42,82.3,82.42,44300.0,54.8246,54.8579,54.778,54.8579,44300.0
2007-12-12 14:15:00,82.4,82.44,82.38,82.44,24000.0,54.8446,54.8712,54.8313,54.8712,24000.0
2007-12-12 14:20:00,82.38,82.38,82.15,82.27,37000.0,54.8313,54.8313,54.6782,54.7581,37000.0
2007-12-12 14:25:00,82.23,82.26,82.1,82.11,80600.0,54.7314,54.7514,54.6449,54.6516,80600.0
2007-12-12 14:30:00,82.06,82.09,81.98,82.09,77000.0,54.6183,54.6382,54.565,54.6382,77000.0
2007-12-12 14:35:00,82.12,82.13,81.99,82.07,53200.0,54.6582,54.6649,54.5717,54.6249,53200.0
2007-12-12 14:40:00,82.06,82.11,81.98,82.05,129300.0,54.6183,54.6516,54.565,54.6116,129300.0
2007-12-12 14:45:00,82.0,82.09,81.96,82.08,103000.0,54.5783,54.6382,54.5517,54.6316,103000.0
2007-12-12 14:50:00,82.09,82.14,82.03,82.05,52700.0,54.6382,54.6715,54.5983,54.6116,52700.0
2007-12-12 14:55:00,82.06,82.2,81.86,81.89,77600.0,54.6183,54.7115,54.4852,54.5051,77600.0
2007-12-12 15:00:00,81.88,81.88,81.37,81.48,176400.0,54.4985,54.4985,54.159,54.2322,176400.0
2007-12-12 15:05:00,81.52,81.66,81.5,81.61,69400.0,54.2589,54.352,54.2456,54.3188,69400.0
2007-12-12 15:10:00,81.61,81.62,81.22,81.25,202500.0,54.3188,54.3254,54.0592,54.0792,202500.0
2007-12-12 15:15:00,81.18,81.3,80.92,81.26,106400.0,54.0326,54.1124,53.8595,54.0858,106400.0
2007-12-12 15:20:00,81.24,81.36,81.16,81.17,77200.0,54.0725,54.1524,54.0193,54.0259,77200.0
2007-12-12 15:25:00,81.18,81.46,81.18,81.42,98100.0,54.0326,54.2189,54.0326,54.1923,98100.0
2007-12-12 15:30:00,81.42,81.49,81.22,81.35,94000.0,54.1923,54.2389,54.0592,54.1457,94000.0
2007-12-12 15:35:00,81.35,81.41,81.06,81.23,73200.0,54.1457,54.1856,53.9527,54.0658,73200.0
2007-12-12 15:40:00,81.19,81.34,81.15,81.28,65200.0,54.0392,54.1391,54.0126,54.0991,65200.0
2007-12-12 15:45:00,81.27,81.85,81.26,81.8,75800.0,54.0925,54.4785,54.0858,54.4452,75800.0
2007-12-12 15:50:00,81.8,81.96,81.77,81.91,120900.0,54.4452,54.5517,54.4253,54.5184,120900.0
2007-12-12 15:55:00,81.94,82.12,81.91,82.05,47700.0,54.5384,54.6582,54.5184,54.6116,47700.0
2007-12-12 16:00:00,82.04,82.13,82.04,82.09,21800.0,54.605,54.6649,54.605,54.6382,21800.0
2007-12-12 16:05:00,82.09,82.09,82.09,82.09,0.0,54.6382,54.6382,54.6382,54.6382,0.0
2007-12-12 16:10:00,82.15,82.18,82.15,82.18,5100.0,54.6782,54.6982,54.6782,54.6982,5100.0
2007-12-13 09:30:00,81.65,81.73,81.42,81.72,57100.0,54.3454,54.3986,54.1923,54.392,57100.0
2007-12-13 09:35:00,81.71,81.82,81.68,81.68,12300.0,54.3853,54.4585,54.3654,54.3654,12300.0
2007-12-13 09:40:00,81.67,81.67,81.52,81.59,17000.0,54.3587,54.3587,54.2589,54.3055,17000.0
2007-12-13 09:45:00,81.55,81.56,81.2,81.2,29800.0,54.2788,54.2855,54.0459,54.0459,29800.0
2007-12-13 09:50:00,81.2,81.26,81.11,81.2,19800.0,54.0459,54.0858,53.986,54.0459,19800.0
2007-12-13 09:55:00,81.21,81.26,81.16,81.2,11800.0,54.0525,54.0858,54.0193,54.0459,11800.0
2007-12-13 10:00:00,81.24,81.3,81.04,81.28,30100.0,54.0725,54.1124,53.9394,54.0991,30100.0
2007-12-13 10:05:00,81.27,81.42,81.23,81.42,41300.0,54.0925,54.1923,54.0658,54.1923,41300.0
2007-12-13 10:10:00,81.43,81.6,81.37,81.38,46300.0,54.199,54.3121,54.159,54.1657,46300.0
2007-12-13 10:15:00,81.39,81.48,81.34,81.43,41000.0,54.1723,54.2322,54.1391,54.199,41000.0
2007-12-13 10:20:00,81.47,81.67,81.44,81.48,34100.0,54.2256,54.3587,54.2056,54.2322,34100.0
2007-12-13 10:25:00,81.48,81.55,81.39,81.4,28600.0,54.2322,54.2788,54.1723,54.179,28600.0
2007-12-13 10:30:00,81.38,81.52,81.29,81.3,51800.0,54.1657,54.2589,54.1058,54.1124,51800.0
2007-12-13 10:35:00,81.32,81.36,81.24,81.34,41800.0,54.1257,54.1524,54.0725,54.1391,41800.0
2007-12-13 10:40:00,81.34,81.44,81.26,81.37,59400.0,54.1391,54.2056,54.0858,54.159,59400.0
2007-12-13 10:45:00,81.34,81.37,81.22,81.36,16800.0,54.1391,54.159,54.0592,54.1524,16800.0
2007-12-13 10:50:00,81.37,81.38,81.3,81.31,24000.0,54.159,54.1657,54.1124,54.1191,24000.0
2007-12-13 10:55:00,81.31,81.31,80.95,81.04,36400.0,54.1191,54.1191,53.8795,53.9394,36400.0
2007-12-13 11:00:00,81.01,81.14,80.95,81.11,25000.0,53.9194,54.0059,53.8795,53.986,25000.0
2007-12-13 11:05:00,81.1,81.15,80.86,81.11,47600.0,53.9793,54.0126,53.8196,53.986,47600.0
2007-12-13 11:10:00,81.11,81.22,81.04,81.09,55700.0,53.986,54.0592,53.9394,53.9727,55700.0
2007-12-13 11:15:00,81.09,81.19,81.03,81.07,43000.0,53.9727,54.0392,53.9327,53.9593,43000.0
2007-12-13 11:20:00,81.03,81.12,80.95,80.95,63500.0,53.9327,53.9926,53.8795,53.8795,63500.0
2007-12-13 11:25:00,80.93,81.11,80.92,81.07,25600.0,53.8662,53.986,53.8595,53.9593,25600.0
2007-12-13 11:30:00,81.08,81.15,80.97,81.11,30900.0,53.966,54.0126,53.8928,53.986,30900.0
2007-12-13 11:35:00,81.1,81.25,81.09,81.22,37700.0,53.9793,54.0792,53.9727,54.0592,37700.0
2007-12-13 11:40:00,81.21,81.26,81.16,81.19,32400.0,54.0525,54.0858,54.0193,54.0392,32400.0
2007-12-13 11:45:00,81.17,81.22,81.11,81.19,24100.0,54.0259,54.0592,53.986,54.0392,24100.0
2007-12-13 11:50:00,81.18,81.27,81.11,81.2,18900.0,54.0326,54.0925,53.986,54.0459,18900.0
2007-12-13 11:55:00,81.19,81.28,81.19,81.27,22200.0,54.0392,54.0991,54.0392,54.0925,22200.0
2007-12-13 12:00:00,81.26,81.26,81.05,81.11,27100.0,54.0858,54.0858,53.946,53.986,27100.0
2007-12-13 12:05:00,81.11,81.27,81.1,81.26,51400.0,53.986,54.0925,53.9793,54.0858,51400.0
2007-12-13 12:10:00,81.27,81.33,81.25,81.27,15500.0,54.0925,54.1324,54.0792,54.0925,15500.0
2007-12-13 12:15:00,81.25,81.31,81.2,81.24,20900.0,54.0792,54.1191,54.0459,54.0725,20900.0
2007-12-13 12:20:00,81.25,81.26,81.13,81.15,50800.0,54.0792,54.0858,53.9993,54.0126,50800.0
2007-12-13 12:25:00,81.13,81.2,81.12,81.13,74400.0,53.9993,54.0459,53.9926,53.9993,74400.0
2007-12-13 12:30:00,81.1,81.16,81.1,81.11,89000.0,53.9793,54.0193,53.9793,53.986,89000.0
2007-12-13 12:35:00,81.11,81.18,81.1,81.17,69100.0,53.986,54.0326,53.9793,54.0259,69100.0
2007-12-13 12:40:00,81.13,81.14,80.91,80.98,66500.0,53.9993,54.0059,53.8529,53.8994,66500.0
2007-12-13 12:45:00,80.99,81.09,80.98,81.03,21700.0,53.9061,53.9727,53.8994,53.9327,21700.0
2007-12-13 12:50:00,81.03,81.1,81.03,81.06,28900.0,53.9327,53.9793,53.9327,53.9527,28900.0
2007-12-13 12:55:00,81.06,81.09,81.02,81.05,24900.0,53.9527,53.9727,53.9261,53.946,24900.0
2007-12-13 13:00:00,81.05,81.11,81.01,81.1,44600.0,53.946,53.986,53.9194,53.9793,44600.0
2007-12-13 13:05:00,81.09,81.21,81.07,81.18,56900.0,53.9727,54.0525,53.9593,54.0326,56900.0
2007-12-13 13:10:00,81.19,81.2,81.1,81.15,35600.0,54.0392,54.0459,53.9793,54.0126,35600.0
2007-12-13 13:15:00,81.13,81.18,81.02,81.11,31800.0,53.9993,54.0326,53.9261,53.986,31800.0
2007-12-13 13:20:00,81.07,81.13,80.98,81.07,58300.0,53.9593,53.9993,53.8994,53.9593,58300.0
2007-12-13 13:25:00,81.08,81.29,81.08,81.26,91000.0,53.966,54.1058,53.966,54.0858,91000.0
2007-12-13 13:30:00,81.27,81.27,81.13,81.2,105400.0,54.0925,54.0925,53.9993,54.0459,105400.0
2007-12-13 13:35:00,81.18,81.24,81.08,81.08,77400.0,54.0326,54.0725,53.966,53.966,77400.0
2007-12-13 13:40:00,81.1,81.13,80.99,81.13,26200.0,53.9793,53.9993,53.9061,53.9993,26200.0
2007-12-13 13:45:00,81.1,81.17,81.07,81.13,27100.0,53.9793,54.0259,53.9593,53.9993,27100.0
2007-12-13 13:50:00,81.12,81.29,81.12,81.25,32700.0,53.9926,54.1058,53.9926,54.0792,32700.0
2007-12-13 13:55:00,81.26,81.27,81.18,81.23,6100.0,54.0858,54.0925,54.0326,54.0658,6100.0
2007-12-13 14:00:00,81.23,81.33,81.11,81.32,40000.0,54.0658,54.1324,53.986,54.1257,40000.0
2007-12-13 14:05:00,81.37,81.48,81.34,81.37,31700.0,54.159,54.2322,54.1391,54.159,31700.0
2007-12-13 14:10:00,81.39,81.41,81.31,81.37,19900.0,54.1723,54.1856,54.1191,54.159,19900.0
2007-12-13 14:15:00,81.4,81.61,81.37,81.59,100200.0,54.179,54.3188,54.159,54.3055,100200.0
2007-12-13 14:20:00,81.59,81.78,81.55,81.72,40700.0,54.3055,54.4319,54.2788,54.392,40700.0
2007-12-13 14:25:00,81.7,81.71,81.57,81.66,56200.0,54.3787,54.3853,54.2921,54.352,56200.0
2007-12-13 14:30:00,81.68,81.69,81.55,81.56,51500.0,54.3654,54.372,54.2788,54.2855,51500.0
2007-12-13 14:35:00,81.56,81.63,81.5,81.54,24600.0,54.2855,54.3321,54.2456,54.2722,24600.0
2007-12-13 14:40:00,81.53,81.61,81.52,81.53,67300.0,54.2655,54.3188,54.2589,54.2655,67300.0
2007-12-13 14:45:00,81.54,81.58,81.38,81.48,58800.0,54.2722,54.2988,54.1657,54.2322,58800.0
2007-12-13 14:50:00,81.49,81.62,81.49,81.55,63600.0,54.2389,54.3254,54.2389,54.2788,63600.0
2007-12-13 14:55:00,81.55,81.58,81.4,81.44,35500.0,54.2788,54.2988,54.179,54.2056,35500.0
2007-12-13 15:00:00,81.44,81.66,81.41,81.65,32600.0,54.2056,54.352,54.1856,54.3454,32600.0
2007-12-13 15:05:00,81.63,81.69,81.49,81.49,28000.0,54.3321,54.372,54.2389,54.2389,28000.0
2007-12-13 15:10:00,81.49,81.52,81.38,81.41,157900.0,54.2389,54.2589,54.1657,54.1856,157900.0
2007-12-13 15:15:00,81.4,81.51,81.29,81.51,58000.0,54.179,54.2522,54.1058,54.2522,58000.0
2007-12-13 15:20:00,81.52,81.67,81.46,81.48,28500.0,54.2589,54.3587,54.2189,54.2322,28500.0
2007-12-13 15:25:00,81.5,81.88,81.5,81.85,56000.0,54.2456,54.4985,54.2456,54.4785,56000.0
2007-12-13 15:30:00,81.79,81.96,81.75,81.96,57700.0,54.4386,54.5517,54.4119,54.5517,57700.0
2007-12-13 15:35:00,81.97,81.98,81.76,81.82,59400.0,54.5584,54.565,54.4186,54.4585,59400.0
2007-12-13 15:40:00,81.81,81.94,81.77,81.89,56000.0,54.4519,54.5384,54.4253,54.5051,56000.0
2007-12-13 15:45:00,81.92,82.14,81.91,82.02,74600.0,54.5251,54.6715,54.5184,54.5917,74600.0
2007-12-13 15:50:00,82.02,82.13,81.88,82.01,62600.0,54.5917,54.6649,54.4985,54.585,62600.0
2007-12-13 15:55:00,82.02,82.16,81.97,82.02,33300.0,54.5917,54.6848,54.5584,54.5917,33300.0
2007-12-13 16:00:00,82.13,82.13,81.92,82.01,3000.0,54.6649,54.6649,54.5251,54.585,3000.0
2007-12-13 16:05:00,82.01,82.01,82.01,82.01,0.0,54.585,54.585,54.585,54.585,0.0
2007-12-13 16:10:00,82.01,82.01,82.01,82.01,0.0,54.585,54.585,54.585,54.585,0.0
2007-12-14 09:30:00,81.49,81.49,81.3,81.43,100800.0,54.2389,54.2389,54.1124,54.199,100800.0
2007-12-14 09:35:00,81.43,81.54,81.19,81.34,73200.0,54.199,54.2722,54.0392,54.1391,73200.0
2007-12-14 09:40:00,81.33,81.42,81.31,81.42,8600.0,54.1324,54.1923,54.1191,54.1923,8600.0
2007-12-14 09:45:00,81.42,81.45,81.35,81.43,13600.0,54.1923,54.2123,54.1457,54.199,13600.0
2007-12-14 09:50:00,81.43,81.48,81.31,81.32,30900.0,54.199,54.2322,54.1191,54.1257,30900.0
2007-12-14 09:55:00,81.31,81.39,81.27,81.33,14600.0,54.1191,54.1723,54.0925,54.1324,14600.0
2007-12-14 10:00:00,81.35,81.46,81.34,81.41,16000.0,54.1457,54.2189,54.1391,54.1856,16000.0
2007-12-14 10:05:00,81.39,81.54,81.39,81.45,18000.0,54.1723,54.2722,54.1723,54.2123,18000.0
2007-12-14 10:10:00,81.46,81.57,81.46,81.49,10400.0,54.2189,54.2921,54.2189,54.2389,10400.0
2007-12-14 10:15:00,81.49,81.59,81.39,81.55,15200.0,54.2389,54.3055,54.1723,54.2788,15200.0
2007-12-14 10:20:00,81.54,81.56,81.41,81.41,8900.0,54.2722,54.2855,54.1856,54.1856,8900.0
2007-12-14 10:25:00,81.38,81.51,81.35,81.47,25900.0,54.1657,54.2522,54.1457,54.2256,25900.0
2007-12-14 10:30:00,81.44,81.44,81.35,81.4,14100.0,54.2056,54.2056,54.1457,54.179,14100.0
2007-12-14 10:35:00,81.41,81.46,81.38,81.39,56600.0,54.1856,54.2189,54.1657,54.1723,56600.0
2007-12-14 10:40:00,81.4,81.64,81.4,81.64,40600.0,54.179,54.3387,54.179,54.3387,40600.0
2007-12-14 10:45:00,81.65,81.77,81.59,81.74,33100.0,54.3454,54.4253,54.3055,54.4053,33100.0
2007-12-14 10:50:00,81.75,81.78,81.68,81.72,20700.0,54.4119,54.4319,54.3654,54.392,20700.0
2007-12-14 10:55:00,81.72,81.81,81.7,81.8,15700.0,54.392,54.4519,54.3787,54.4452,15700.0
2007-12-14 11:00:00,81.82,81.91,81.82,81.9,62900.0,54.4585,54.5184,54.4585,54.5118,62900.0
2007-12-14 11:05:00,81.91,81.93,81.76,81.76,17700.0,54.5184,54.5318,54.4186,54.4186,17700.0
2007-12-14 11:10:00,81.74,81.77,81.66,81.7,60200.0,54.4053,54.4253,54.352,54.3787,60200.0
2007-12-14 11:15:00,81.69,81.75,81.65,81.71,13200.0,54.372,54.4119,54.3454,54.3853,13200.0
2007-12-14 11:20:00,81.71,81.72,81.64,81.65,13100.0,54.3853,54.392,54.3387,54.3454,13100.0
2007-12-14 11:25:00,81.66,81.68,81.6,81.6,23100.0,54.352,54.3654,54.3121,54.3121,23100.0
2007-12-14 11:30:00,81.6,81.66,81.57,81.63,13200.0,54.3121,54.352,54.2921,54.3321,13200.0
2007-12-14 11:35:00,81.64,81.64,81.6,81.62,21400.0,54.3387,54.3387,54.3121,54.3254,21400.0
2007-12-14 11:40:00,81.63,81.66,81.58,81.58,8200.0,54.3321,54.352,54.2988,54.2988,8200.0
2007-12-14 11:45:00,81.59,81.6,81.43,81.49,30700.0,54.3055,54.3121,54.199,54.2389,30700.0
2007-12-14 11:50:00,81.48,81.59,81.47,81.59,16800.0,54.2322,54.3055,54.2256,54.3055,16800.0
2007-12-14 11:55:00,81.56,81.56,81.46,81.47,16300.0,54.2855,54.2855,54.2189,54.2256,16300.0
2007-12-14 12:00:00,81.48,81.58,81.48,81.56,7700.0,54.2322,54.2988,54.2322,54.2855,7700.0
2007-12-14 12:05:00,81.56,81.57,81.53,81.56,17500.0,54.2855,54.2921,54.2655,54.2855,17500.0
2007-12-14 12:10:00,81.57,81.61,81.57,81.6,26400.0,54.2921,54.3188,54.2921,54.3121,26400.0
2007-12-14 12:15:00,81.57,81.59,81.56,81.58,12100.0,54.2921,54.3055,54.2855,54.2988,12100.0
2007-12-14 12:20:00,81.58,81.61,81.56,81.57,29800.0,54.2988,54.3188,54.2855,54.2921,29800.0
2007-12-14 12:25:00,81.57,81.58,81.37,81.43,12600.0,54.2921,54.2988,54.159,54.199,12600.0
2007-12-14 12:30:00,81.41,81.42,81.32,81.34,19800.0,54.1856,54.1923,54.1257,54.1391,19800.0
2007-12-14 12:35:00,81.34,81.36,81.28,81.35,17500.0,54.1391,54.1524,54.0991,54.1457,17500.0
2007-12-14 12:40:00,81.33,81.41,81.3,81.41,24800.0,54.1324,54.1856,54.1124,54.1856,24800.0
2007-12-14 12:45:00,81.4,81.45,81.39,81.42,9900.0,54.179,54.2123,54.1723,54.1923,9900.0
2007-12-14 12:50:00,81.42,81.59,81.42,81.58,25300.0,54.1923,54.3055,54.1923,54.2988,25300.0
2007-12-14 12:55:00,81.58,81.61,81.51,81.53,23400.0,54.2988,54.3188,54.2522,54.2655,23400.0
2007-12-14 13:00:00,81.54,81.54,81.46,81.51,15100.0,54.2722,54.2722,54.2189,54.2522,15100.0
2007-12-14 13:05:00,81.49,81.52,81.46,81.51,29000.0,54.2389,54.2589,54.2189,54.2522,29000.0
2007-12-14 13:10:00,81.59,81.59,81.48,81.5,17700.0,54.3055,54.3055,54.2322,54.2456,17700.0
2007-12-14 13:15:00,81.51,81.51,81.41,81.41,17200.0,54.2522,54.2522,54.1856,54.1856,17200.0
2007-12-14 13:20:00,81.4,81.43,81.36,81.41,17400.0,54.179,54.199,54.1524,54.1856,17400.0
2007-12-14 13:25:00,81.41,81.58,81.41,81.54,9000.0,54.1856,54.2988,54.1856,54.2722,9000.0
2007-12-14 13:30:00,81.52,81.52,81.43,81.45,27000.0,54.2589,54.2589,54.199,54.2123,27000.0
2007-12-14 13:35:00,81.46,81.46,81.4,81.43,26600.0,54.2189,54.2189,54.179,54.199,26600.0
2007-12-14 13:40:00,81.43,81.43,81.37,81.38,3700.0,54.199,54.199,54.159,54.1657,3700.0
2007-12-14 13:45:00,81.39,81.4,81.29,81.37,11700.0,54.1723,54.179,54.1058,54.159,11700.0
2007-12-14 13:50:00,81.35,81.41,81.31,81.34,8000.0,54.1457,54.1856,54.1191,54.1391,8000.0
2007-12-14 13:55:00,81.3,81.4,81.3,81.37,10100.0,54.1124,54.179,54.1124,54.159,10100.0
2007-12-14 14:00:00,81.37,81.38,81.19,81.22,27300.0,54.159,54.1657,54.0392,54.0592,27300.0
2007-12-14 14:05:00,81.19,81.27,81.17,81.27,6700.0,54.0392,54.0925,54.0259,54.0925,6700.0
2007-12-14 14:10:00,81.28,81.36,81.28,81.29,10000.0,54.0991,54.1524,54.0991,54.1058,10000.0
2007-12-14 14:15:00,81.3,81.32,81.2,81.21,15500.0,54.1124,54.1257,54.0459,54.0525,15500.0
2007-12-14 14:20:00,81.2,81.35,81.2,81.26,31000.0,54.0459,54.1457,54.0459,54.0858,31000.0
2007-12-14 14:25:00,81.27,81.31,81.19,81.26,58900.0,54.0925,54.1191,54.0392,54.0858,58900.0
2007-12-14 14:30:00,81.25,81.26,81.18,81.22,19500.0,54.0792,54.0858,54.0326,54.0592,19500.0
2007-12-14 14:35:00,81.2,81.3,81.2,81.29,22900.0,54.0459,54.1124,54.0459,54.1058,22900.0
2007-12-14 14:40:00,81.29,81.36,81.24,81.25,23500.0,54.1058,54.1524,54.0725,54.0792,23500.0
2007-12-14 14:45:00,81.27,81.27,81.12,81.13,41300.0,54.0925,54.0925,53.9926,53.9993,41300.0
2007-12-14 14:50:00,81.12,81.16,81.02,81.16,49800.0,53.9926,54.0193,53.9261,54.0193,49800.0
2007-12-14 14:55:00,81.16,81.19,80.95,80.98,42500.0,54.0193,54.0392,53.8795,53.8994,42500.0
2007-12-14 15:00:00,80.98,81.0,80.86,80.89,69700.0,53.8994,53.9128,53.8196,53.8395,69700.0
2007-12-14 15:05:00,80.91,81.03,80.89,81.03,64500.0,53.8529,53.9327,53.8395,53.9327,64500.0
2007-12-14 15:10:00,81.02,81.07,81.01,81.06,31100.0,53.9261,53.9593,53.9194,53.9527,31100.0
2007-12-14 15:15:00,81.05,81.07,80.86,80.86,42400.0,53.946,53.9593,53.8196,53.8196,42400.0
2007-12-14 15:20:00,80.86,81.0,80.85,80.98,45200.0,53.8196,53.9128,53.8129,53.8994,45200.0
2007-12-14 15:25:00,80.98,81.04,80.96,81.02,112300.0,53.8994,53.9394,53.8861,53.9261,112300.0
2007-12-14 15:30:00,80.99,81.1,80.99,81.05,37600.0,53.9061,53.9793,53.9061,53.946,37600.0
2007-12-14 15:35:00,81.09,81.2,81.0,81.02,176800.0,53.9727,54.0459,53.9128,53.9261,176800.0
2007-12-14 15:40:00,80.98,81.06,80.9,80.94,33500.0,53.8994,53.9527,53.8462,53.8728,33500.0
2007-12-14 15:45:00,80.99,81.04,80.91,80.91,36200.0,53.9061,53.9394,53.8529,53.8529,36200.0
2007-12-14 15:50:00,80.94,80.98,80.79,80.8,40200.0,53.8728,53.8994,53.773,53.7796,40200.0
2007-12-14 15:55:00,80.83,80.88,80.63,80.63,249600.0,53.7996,53.8329,53.6665,53.6665,249600.0
2007-12-14 16:00:00,80.63,80.67,80.57,80.67,37900.0,53.6665,53.6931,53.6266,53.6931,37900.0
2007-12-14 16:05:00,80.67,80.67,80.67,80.67,0.0,53.6931,53.6931,53.6931,53.6931,0.0
2007-12-14 16:10:00,80.67,80.67,80.67,80.67,0.0,53.6931,53.6931,53.6931,53.6931,0.0
2007-12-17 09:30:00,80.45,80.56,80.17,80.17,51200.0,53.5467,53.6199,53.3603,53.3603,51200.0
2007-12-17 09:35:00,80.2,80.36,80.14,80.25,85000.0,53.3803,53.4868,53.3403,53.4136,85000.0
2007-12-17 09:40:00,80.23,80.39,80.23,80.36,15000.0,53.4003,53.5067,53.4003,53.4868,15000.0
2007-12-17 09:45:00,80.33,80.33,80.2,80.3,21800.0,53.4668,53.4668,53.3803,53.4468,21800.0
2007-12-17 09:50:00,80.3,80.35,80.18,80.2,22900.0,53.4468,53.4801,53.367,53.3803,22900.0
2007-12-17 09:55:00,80.23,80.34,80.21,80.26,13200.0,53.4003,53.4735,53.3869,53.4202,13200.0
2007-12-17 10:00:00,80.25,80.44,80.25,80.41,14100.0,53.4136,53.54,53.4136,53.5201,14100.0
2007-12-17 10:05:00,80.43,80.45,80.17,80.19,46700.0,53.5334,53.5467,53.3603,53.3736,46700.0
2007-12-17 10:10:00,80.19,80.32,80.19,80.29,34600.0,53.3736,53.4602,53.3736,53.4402,34600.0
2007-12-17 10:15:00,80.28,80.46,80.28,80.41,23800.0,53.4335,53.5533,53.4335,53.5201,23800.0
2007-12-17 10:20:00,80.41,80.57,80.41,80.55,36500.0,53.5201,53.6266,53.5201,53.6132,36500.0
2007-12-17 10:25:00,80.54,80.61,80.42,80.44,40300.0,53.6066,53.6532,53.5267,53.54,40300.0
2007-12-17 10:30:00,80.41,80.53,80.32,80.41,17700.0,53.5201,53.5999,53.4602,53.5201,17700.0
2007-12-17 10:35:00,80.41,80.62,80.36,80.57,41500.0,53.5201,53.6598,53.4868,53.6266,41500.0
2007-12-17 10:40:00,80.55,80.59,80.48,80.56,13700.0,53.6132,53.6399,53.5666,53.6199,13700.0
2007-12-17 10:45:00,80.54,80.66,80.54,80.58,20100.0,53.6066,53.6865,53.6066,53.6332,20100.0
2007-12-17 10:50:00,80.58,80.63,80.45,80.52,24500.0,53.6332,53.6665,53.5467,53.5933,24500.0
2007-12-17 10:55:00,80.5,80.6,80.47,80.6,19700.0,53.58,53.6465,53.56,53.6465,19700.0
2007-12-17 11:00:00,80.58,80.72,80.58,80.66,48900.0,53.6332,53.7264,53.6332,53.6865,48900.0
2007-12-17 11:05:00,80.65,80.66,80.58,80.66,7700.0,53.6798,53.6865,53.6332,53.6865,7700.0
2007-12-17 11:10:00,80.65,80.65,80.49,80.52,14400.0,53.6798,53.6798,53.5733,53.5933,14400.0
2007-12-17 11:15:00,80.52,80.54,80.49,80.53,23200.0,53.5933,53.6066,53.5733,53.5999,23200.0
2007-12-17 11:20:00,80.5,80.55,80.46,80.55,20200.0,53.58,53.6132,53.5533,53.6132,20200.0
2007-12-17 11:25:00,80.54,80.62,80.47,80.48,64000.0,53.6066,53.6598,53.56,53.5666,64000.0
2007-12-17 11:30:00,80.5,80.55,80.45,80.45,17100.0,53.58,53.6132,53.5467,53.5467,17100.0
2007-12-17 11:35:00,80.45,80.47,80.36,80.36,45300.0,53.5467,53.56,53.4868,53.4868,45300.0
2007-12-17 11:40:00,80.35,80.38,80.27,80.32,28000.0,53.4801,53.5001,53.4269,53.4602,28000.0
2007-12-17 11:45:00,80.31,80.37,80.26,80.27,24100.0,53.4535,53.4934,53.4202,53.4269,24100.0
2007-12-17 11:50:00,80.26,80.37,80.24,80.36,12900.0,53.4202,53.4934,53.4069,53.4868,12900.0
2007-12-17 11:55:00,80.37,80.38,80.28,80.33,67100.0,53.4934,53.5001,53.4335,53.4668,67100.0
2007-12-17 12:00:00,80.33,80.39,80.3,80.38,24000.0,53.4668,53.5067,53.4468,53.5001,24000.0
2007-12-17 12:05:00,80.36,80.47,80.36,80.46,18500.0,53.4868,53.56,53.4868,53.5533,18500.0
2007-12-17 12:10:00,80.45,80.5,80.43,80.5,12900.0,53.5467,53.58,53.5334,53.58,12900.0
2007-12-17 12:15:00,80.5,80.5,80.4,80.44,14400.0,53.58,53.58,53.5134,53.54,14400.0
2007-12-17 12:20:00,80.45,80.49,80.41,80.49,30700.0,53.5467,53.5733,53.5201,53.5733,30700.0
2007-12-17 12:25:00,80.49,80.5,80.44,80.45,9700.0,53.5733,53.58,53.54,53.5467,9700.0
2007-12-17 12:30:00,80.46,80.51,80.44,80.49,29700.0,53.5533,53.5866,53.54,53.5733,29700.0
2007-12-17 12:35:00,80.49,80.57,80.49,80.51,111700.0,53.5733,53.6266,53.5733,53.5866,111700.0
2007-12-17 12:40:00,80.51,80.55,80.41,80.41,42300.0,53.5866,53.6132,53.5201,53.5201,42300.0
2007-12-17 12:45:00,80.41,80.43,80.35,80.43,28000.0,53.5201,53.5334,53.4801,53.5334,28000.0
2007-12-17 12:50:00,80.42,80.54,80.41,80.54,58900.0,53.5267,53.6066,53.5201,53.6066,58900.0
2007-12-17 12:55:00,80.54,80.59,80.53,80.59,56200.0,53.6066,53.6399,53.5999,53.6399,56200.0
2007-12-17 13:00:00,80.54,80.56,80.51,80.52,34600.0,53.6066,53.6199,53.5866,53.5933,34600.0
2007-12-17 13:05:00,80.52,80.56,80.35,80.41,51200.0,53.5933,53.6199,53.4801,53.5201,51200.0
2007-12-17 13:10:00,80.4,80.42,80.29,80.34,22900.0,53.5134,53.5267,53.4402,53.4735,22900.0
2007-12-17 13:15:00,80.29,80.32,80.07,80.09,51200.0,53.4402,53.4602,53.2938,53.3071,51200.0
2007-12-17 13:20:00,80.12,80.27,80.12,80.23,22000.0,53.327,53.4269,53.327,53.4003,22000.0
2007-12-17 13:25:00,80.24,80.26,80.21,80.23,15700.0,53.4069,53.4202,53.3869,53.4003,15700.0
2007-12-17 13:30:00,80.23,80.27,80.21,80.24,23400.0,53.4003,53.4269,53.3869,53.4069,23400.0
2007-12-17 13:35:00,80.24,80.3,80.18,80.2,17500.0,53.4069,53.4468,53.367,53.3803,17500.0
2007-12-17 13:40:00,80.17,80.24,80.06,80.15,83400.0,53.3603,53.4069,53.2871,53.347,83400.0
2007-12-17 13:45:00,80.16,80.19,80.08,80.08,24100.0,53.3537,53.3736,53.3004,53.3004,24100.0
2007-12-17 13:50:00,80.1,80.11,79.99,80.06,47400.0,53.3137,53.3204,53.2405,53.2871,47400.0
2007-12-17 13:55:00,80.08,80.18,79.98,79.99,42600.0,53.3004,53.367,53.2339,53.2405,42600.0
2007-12-17 14:00:00,79.96,80.11,79.96,80.11,29300.0,53.2205,53.3204,53.2205,53.3204,29300.0
2007-12-17 14:05:00,80.11,80.13,80.04,80.07,11100.0,53.3204,53.3337,53.2738,53.2938,11100.0
2007-12-17 14:10:00,80.08,80.1,80.01,80.01,7600.0,53.3004,53.3137,53.2538,53.2538,7600.0
2007-12-17 14:15:00,80.04,80.06,79.96,79.98,56400.0,53.2738,53.2871,53.2205,53.2339,56400.0
2007-12-17 14:20:00,80.0,80.16,80.0,80.11,86900.0,53.2472,53.3537,53.2472,53.3204,86900.0
2007-12-17 14:25:00,80.11,80.15,80.07,80.15,11600.0,53.3204,53.347,53.2938,53.347,11600.0
2007-12-17 14:30:00,80.17,80.27,80.15,80.26,54100.0,53.3603,53.4269,53.347,53.4202,54100.0
2007-12-17 14:35:00,80.25,80.26,80.17,80.24,40700.0,53.4136,53.4202,53.3603,53.4069,40700.0
2007-12-17 14:40:00,80.25,80.26,80.12,80.13,40400.0,53.4136,53.4202,53.327,53.3337,40400.0
2007-12-17 14:45:00,80.13,80.15,80.1,80.11,47100.0,53.3337,53.347,53.3137,53.3204,47100.0
2007-12-17 14:50:00,80.12,80.12,79.96,79.97,43100.0,53.327,53.327,53.2205,53.2272,43100.0
2007-12-17 14:55:00,79.96,79.98,79.88,79.98,36100.0,53.2205,53.2339,53.1673,53.2339,36100.0
2007-12-17 15:00:00,79.95,79.98,79.83,79.83,33100.0,53.2139,53.2339,53.134,53.134,33100.0
2007-12-17 15:05:00,79.83,79.86,79.7,79.8,112800.0,53.134,53.154,53.0475,53.114,112800.0
2007-12-17 15:10:00,79.82,79.94,79.82,79.93,133900.0,53.1274,53.2072,53.1274,53.2006,133900.0
2007-12-17 15:15:00,79.93,79.97,79.83,79.84,52000.0,53.2006,53.2272,53.134,53.1407,52000.0
2007-12-17 15:20:00,79.83,79.9,79.76,79.84,62200.0,53.134,53.1806,53.0874,53.1407,62200.0
2007-12-17 15:25:00,79.84,79.87,79.8,79.8,46500.0,53.1407,53.1606,53.114,53.114,46500.0
2007-12-17 15:30:00,79.82,79.97,79.8,79.93,58400.0,53.1274,53.2272,53.114,53.2006,58400.0
2007-12-17 15:35:00,79.91,80.13,79.9,80.08,82300.0,53.1873,53.3337,53.1806,53.3004,82300.0
2007-12-17 15:40:00,80.07,80.08,79.93,79.94,61900.0,53.2938,53.3004,53.2006,53.2072,61900.0
2007-12-17 15:45:00,79.93,79.93,79.73,79.75,85700.0,53.2006,53.2006,53.0675,53.0808,85700.0
2007-12-17 15:50:00,79.75,79.75,79.65,79.68,314500.0,53.0808,53.0808,53.0142,53.0342,314500.0
2007-12-17 15:55:00,79.68,79.76,79.66,79.76,50300.0,53.0342,53.0874,53.0209,53.0874,50300.0
2007-12-17 16:00:00,79.81,79.81,79.57,79.57,3000.0,53.1207,53.1207,52.961,52.961,3000.0
2007-12-17 16:05:00,79.57,79.7,79.52,79.69,27100.0,52.961,53.0475,52.9277,53.0408,27100.0
2007-12-17 16:10:00,79.69,79.69,79.69,79.69,0.0,53.0408,53.0408,53.0408,53.0408,0.0
2007-12-18 09:30:00,80.38,80.39,80.16,80.39,62700.0,53.5001,53.5067,53.3537,53.5067,62700.0
2007-12-18 09:35:00,80.37,80.38,80.27,80.27,75200.0,53.4934,53.5001,53.4269,53.4269,75200.0
2007-12-18 09:40:00,80.24,80.27,80.19,80.22,46200.0,53.4069,53.4269,53.3736,53.3936,46200.0
2007-12-18 09:45:00,80.21,80.25,80.15,80.18,38500.0,53.3869,53.4136,53.347,53.367,38500.0
2007-12-18 09:50:00,80.17,80.31,80.14,80.29,27900.0,53.3603,53.4535,53.3403,53.4402,27900.0
2007-12-18 09:55:00,80.31,80.34,80.24,80.27,55600.0,53.4535,53.4735,53.4069,53.4269,55600.0
2007-12-18 10:00:00,80.28,80.28,80.18,80.18,27400.0,53.4335,53.4335,53.367,53.367,27400.0
2007-12-18 10:05:00,80.19,80.19,80.12,80.14,18800.0,53.3736,53.3736,53.327,53.3403,18800.0
2007-12-18 10:10:00,80.15,80.15,79.97,79.99,11500.0,53.347,53.347,53.2272,53.2405,11500.0
2007-12-18 10:15:00,79.99,80.08,79.95,80.05,69300.0,53.2405,53.3004,53.2139,53.2804,69300.0
2007-12-18 10:20:00,80.06,80.11,80.03,80.11,12600.0,53.2871,53.3204,53.2671,53.3204,12600.0
2007-12-18 10:25:00,80.11,80.11,80.02,80.04,17300.0,53.3204,53.3204,53.2605,53.2738,17300.0
2007-12-18 10:30:00,80.07,80.12,80.0,80.0,30100.0,53.2938,53.327,53.2472,53.2472,30100.0
2007-12-18 10:35:00,80.0,80.0,79.81,79.86,34500.0,53.2472,53.2472,53.1207,53.154,34500.0
2007-12-18 10:40:00,79.85,79.94,79.8,79.88,28400.0,53.1473,53.2072,53.114,53.1673,28400.0
2007-12-18 10:45:00,79.88,79.95,79.77,79.95,41500.0,53.1673,53.2139,53.0941,53.2139,41500.0
2007-12-18 10:50:00,79.94,79.99,79.86,79.99,30800.0,53.2072,53.2405,53.154,53.2405,30800.0
2007-12-18 10:55:00,79.96,80.07,79.93,80.05,25100.0,53.2205,53.2938,53.2006,53.2804,25100.0
2007-12-18 11:00:00,80.06,80.06,79.93,79.98,55200.0,53.2871,53.2871,53.2006,53.2339,55200.0
2007-12-18 11:05:00,80.01,80.06,79.94,79.96,27000.0,53.2538,53.2871,53.2072,53.2205,27000.0
2007-12-18 11:10:00,79.96,79.96,79.9,79.94,31800.0,53.2205,53.2205,53.1806,53.2072,31800.0
2007-12-18 11:15:00,79.93,79.94,79.85,79.87,18700.0,53.2006,53.2072,53.1473,53.1606,18700.0
2007-12-18 11:20:00,79.88,79.93,79.78,79.78,29300.0,53.1673,53.2006,53.1007,53.1007,29300.0
2007-12-18 11:25:00,79.78,79.85,79.76,79.76,17800.0,53.1007,53.1473,53.0874,53.0874,17800.0
2007-12-18 11:30:00,79.75,79.78,79.64,79.74,26500.0,53.0808,53.1007,53.0076,53.0741,26500.0
2007-12-18 11:35:00,79.74,79.83,79.74,79.81,49200.0,53.0741,53.134,53.0741,53.1207,49200.0
2007-12-18 11:40:00,79.82,79.84,79.75,79.76,32600.0,53.1274,53.1407,53.0808,53.0874,32600.0
2007-12-18 11:45:00,79.77,79.78,79.5,79.54,68300.0,53.0941,53.1007,52.9144,52.941,68300.0
2007-12-18 11:50:00,79.54,79.59,79.46,79.46,160300.0,52.941,52.9743,52.8877,52.8877,160300.0
2007-12-18 11:55:00,79.49,79.54,79.31,79.34,110700.0,52.9077,52.941,52.7879,52.8079,110700.0
2007-12-18 12:00:00,79.38,79.38,79.12,79.33,95700.0,52.8345,52.8345,52.6614,52.8012,95700.0
2007-12-18 12:05:00,79.33,79.43,79.29,79.43,43800.0,52.8012,52.8678,52.7746,52.8678,43800.0
2007-12-18 12:10:00,79.42,79.45,79.22,79.22,35600.0,52.8611,52.8811,52.728,52.728,35600.0
2007-12-18 12:15:00,79.26,79.36,79.23,79.33,38300.0,52.7546,52.8212,52.7347,52.8012,38300.0
2007-12-18 12:20:00,79.36,79.43,79.29,79.43,23500.0,52.8212,52.8678,52.7746,52.8678,23500.0
2007-12-18 12:25:00,79.43,79.45,79.35,79.37,66900.0,52.8678,52.8811,52.8145,52.8278,66900.0
2007-12-18 12:30:00,79.34,79.43,79.34,79.35,70400.0,52.8079,52.8678,52.8079,52.8145,70400.0
2007-12-18 12:35:00,79.34,79.42,79.32,79.39,59600.0,52.8079,52.8611,52.7946,52.8412,59600.0
2007-12-18 12:40:00,79.4,79.45,79.38,79.4,26200.0,52.8478,52.8811,52.8345,52.8478,26200.0
2007-12-18 12:45:00,79.4,79.48,79.4,79.46,20000.0,52.8478,52.9011,52.8478,52.8877,20000.0
2007-12-18 12:50:00,79.45,79.47,79.4,79.46,34300.0,52.8811,52.8944,52.8478,52.8877,34300.0
2007-12-18 12:55:00,79.48,79.49,79.44,79.46,11500.0,52.9011,52.9077,52.8744,52.8877,11500.0
2007-12-18 13:00:00,79.4,79.42,79.3,79.36,33400.0,52.8478,52.8611,52.7813,52.8212,33400.0
2007-12-18 13:05:00,79.37,79.43,79.37,79.41,17700.0,52.8278,52.8678,52.8278,52.8545,17700.0
2007-12-18 13:10:00,79.42,79.46,79.41,79.41,2500.0,52.8611,52.8877,52.8545,52.8545,2500.0
2007-12-18 13:15:00,79.42,79.5,79.38,79.49,15700.0,52.8611,52.9144,52.8345,52.9077,15700.0
2007-12-18 13:20:00,79.5,79.75,79.5,79.75,49900.0,52.9144,53.0808,52.9144,53.0808,49900.0
2007-12-18 13:25:00,79.74,79.83,79.73,79.76,15400.0,53.0741,53.134,53.0675,53.0874,15400.0
2007-12-18 13:30:00,79.78,79.94,79.72,79.91,16500.0,53.1007,53.2072,53.0608,53.1873,16500.0
2007-12-18 13:35:00,79.92,79.97,79.83,79.88,20100.0,53.1939,53.2272,53.134,53.1673,20100.0
2007-12-18 13:40:00,79.9,79.95,79.85,79.86,23800.0,53.1806,53.2139,53.1473,53.154,23800.0
2007-12-18 13:45:00,79.85,79.96,79.79,79.93,53500.0,53.1473,53.2205,53.1074,53.2006,53500.0
2007-12-18 13:50:00,79.93,79.93,79.8,79.8,62100.0,53.2006,53.2006,53.114,53.114,62100.0
2007-12-18 13:55:00,79.82,79.82,79.72,79.74,34200.0,53.1274,53.1274,53.0608,53.0741,34200.0
2007-12-18 14:00:00,79.76,79.93,79.75,79.86,34700.0,53.0874,53.2006,53.0808,53.154,34700.0
2007-12-18 14:05:00,79.84,80.13,79.74,80.06,79700.0,53.1407,53.3337,53.0741,53.2871,79700.0
2007-12-18 14:10:00,80.08,80.17,80.03,80.11,63100.0,53.3004,53.3603,53.2671,53.3204,63100.0
2007-12-18 14:15:00,80.1,80.26,80.05,80.19,55800.0,53.3137,53.4202,53.2804,53.3736,55800.0
2007-12-18 14:20:00,80.19,80.23,80.1,80.15,94900.0,53.3736,53.4003,53.3137,53.347,94900.0
2007-12-18 14:25:00,80.15,80.23,80.09,80.22,48700.0,53.347,53.4003,53.3071,53.3936,48700.0
2007-12-18 14:30:00,80.2,80.37,80.2,80.36,30500.0,53.3803,53.4934,53.3803,53.4868,30500.0
2007-12-18 14:35:00,80.36,80.36,80.25,80.27,53300.0,53.4868,53.4868,53.4136,53.4269,53300.0
2007-12-18 14:40:00,80.29,80.31,80.18,80.23,59900.0,53.4402,53.4535,53.367,53.4003,59900.0
2007-12-18 14:45:00,80.23,80.25,80.11,80.17,86300.0,53.4003,53.4136,53.3204,53.3603,86300.0
2007-12-18 14:50:00,80.17,80.21,80.06,80.06,38100.0,53.3603,53.3869,53.2871,53.2871,38100.0
2007-12-18 14:55:00,80.08,80.17,80.07,80.16,155600.0,53.3004,53.3603,53.2938,53.3537,155600.0
2007-12-18 15:00:00,80.15,80.24,80.11,80.17,36000.0,53.347,53.4069,53.3204,53.3603,36000.0
2007-12-18 15:05:00,80.18,80.29,80.16,80.16,86500.0,53.367,53.4402,53.3537,53.3537,86500.0
2007-12-18 15:10:00,80.17,80.24,80.11,80.18,120000.0,53.3603,53.4069,53.3204,53.367,120000.0
2007-12-18 15:15:00,80.2,80.37,80.2,80.29,39200.0,53.3803,53.4934,53.3803,53.4402,39200.0
2007-12-18 15:20:00,80.27,80.28,80.11,80.14,35600.0,53.4269,53.4335,53.3204,53.3403,35600.0
2007-12-18 15:25:00,80.11,80.31,80.11,80.25,49700.0,53.3204,53.4535,53.3204,53.4136,49700.0
2007-12-18 15:30:00,80.24,80.36,80.2,80.33,82100.0,53.4069,53.4868,53.3803,53.4668,82100.0
2007-12-18 15:35:00,80.34,80.49,80.26,80.47,140200.0,53.4735,53.5733,53.4202,53.56,140200.0
2007-12-18 15:40:00,80.48,80.51,80.38,80.45,87900.0,53.5666,53.5866,53.5001,53.5467,87900.0
2007-12-18 15:45:00,80.46,80.48,80.17,80.24,128700.0,53.5533,53.5666,53.3603,53.4069,128700.0
2007-12-18 15:50:00,80.17,80.24,80.15,80.19,51500.0,53.3603,53.4069,53.347,53.3736,51500.0
2007-12-18 15:55:00,80.2,80.21,80.13,80.14,30000.0,53.3803,53.3869,53.3337,53.3403,30000.0
2007-12-18 16:00:00,80.2,80.22,79.99,80.08,14600.0,53.3803,53.3936,53.2405,53.3004,14600.0
2007-12-18 16:05:00,80.12,80.26,80.12,80.17,900.0,53.327,53.4202,53.327,53.3603,900.0
2007-12-18 16:10:00,80.25,80.25,80.11,80.11,700.0,53.4136,53.4136,53.3204,53.3204,700.0
2007-12-19 09:30:00,80.41,80.43,80.13,80.26,71300.0,53.5201,53.5334,53.3337,53.4202,71300.0
2007-12-19 09:35:00,80.18,80.27,80.08,80.16,28100.0,53.367,53.4269,53.3004,53.3537,28100.0
2007-12-19 09:40:00,80.16,80.34,80.12,80.34,61900.0,53.3537,53.4735,53.327,53.4735,61900.0
2007-12-19 09:45:00,80.31,80.5,80.29,80.5,66200.0,53.4535,53.58,53.4402,53.58,66200.0
2007-12-19 09:50:00,80.49,80.56,80.45,80.54,49600.0,53.5733,53.6199,53.5467,53.6066,49600.0
2007-12-19 09:55:00,80.57,80.59,80.48,80.52,16700.0,53.6266,53.6399,53.5666,53.5933,16700.0
2007-12-19 10:00:00,80.54,80.61,80.46,80.58,119100.0,53.6066,53.6532,53.5533,53.6332,119100.0
2007-12-19 10:05:00,80.59,80.79,80.57,80.79,17800.0,53.6399,53.773,53.6266,53.773,17800.0
2007-12-19 10:10:00,80.8,80.81,80.64,80.66,65700.0,53.7796,53.7863,53.6731,53.6865,65700.0
2007-12-19 10:15:00,80.66,80.72,80.61,80.65,33300.0,53.6865,53.7264,53.6532,53.6798,33300.0
2007-12-19 10:20:00,80.67,80.7,80.65,80.65,17500.0,53.6931,53.7131,53.6798,53.6798,17500.0
2007-12-19 10:25:00,80.64,80.7,80.57,80.64,23000.0,53.6731,53.7131,53.6266,53.6731,23000.0
2007-12-19 10:30:00,80.61,80.69,80.59,80.67,10200.0,53.6532,53.7064,53.6399,53.6931,10200.0
2007-12-19 10:35:00,80.7,80.79,80.65,80.78,26500.0,53.7131,53.773,53.6798,53.7663,26500.0
2007-12-19 10:40:00,80.78,80.79,80.65,80.76,49700.0,53.7663,53.773,53.6798,53.753,49700.0
2007-12-19 10:45:00,80.78,80.85,80.74,80.76,13200.0,53.7663,53.8129,53.7397,53.753,13200.0
2007-12-19 10:50:00,80.79,80.79,80.72,80.73,19200.0,53.773,53.773,53.7264,53.733,19200.0
2007-12-19 10:55:00,80.72,80.72,80.63,80.67,12200.0,53.7264,53.7264,53.6665,53.6931,12200.0
2007-12-19 11:00:00,80.65,80.67,80.61,80.66,41500.0,53.6798,53.6931,53.6532,53.6865,41500.0
2007-12-19 11:05:00,80.66,80.66,80.57,80.61,18300.0,53.6865,53.6865,53.6266,53.6532,18300.0
2007-12-19 11:10:00,80.6,80.62,80.48,80.49,31600.0,53.6465,53.6598,53.5666,53.5733,31600.0
2007-12-19 11:15:00,80.48,80.48,80.32,80.32,19200.0,53.5666,53.5666,53.4602,53.4602,19200.0
2007-12-19 11:20:00,80.31,80.37,80.08,80.19,43700.0,53.4535,53.4934,53.3004,53.3736,43700.0
2007-12-19 11:25:00,80.18,80.22,80.01,80.01,28400.0,53.367,53.3936,53.2538,53.2538,28400.0
2007-12-19 11:30:00,80.01,80.06,79.91,80.02,22500.0,53.2538,53.2871,53.1873,53.2605,22500.0
2007-12-19 11:35:00,80.02,80.18,80.02,80.15,17700.0,53.2605,53.367,53.2605,53.347,17700.0
2007-12-19 11:40:00,80.15,80.15,80.09,80.12,23000.0,53.347,53.347,53.3071,53.327,23000.0
2007-12-19 11:45:00,80.12,80.14,80.07,80.08,25700.0,53.327,53.3403,53.2938,53.3004,25700.0
2007-12-19 11:50:00,80.04,80.1,79.92,79.98,12900.0,53.2738,53.3137,53.1939,53.2339,12900.0
2007-12-19 11:55:00,79.97,79.97,79.73,79.8,35100.0,53.2272,53.2272,53.0675,53.114,35100.0
2007-12-19 12:00:00,79.82,79.99,79.79,79.97,15000.0,53.1274,53.2405,53.1074,53.2272,15000.0
2007-12-19 12:05:00,79.94,79.98,79.93,79.97,13700.0,53.2072,53.2339,53.2006,53.2272,13700.0
2007-12-19 12:10:00,79.97,80.09,79.93,80.06,61000.0,53.2272,53.3071,53.2006,53.2871,61000.0
2007-12-19 12:15:00,80.05,80.05,79.93,79.93,14800.0,53.2804,53.2804,53.2006,53.2006,14800.0
2007-12-19 12:20:00,79.93,80.15,79.92,80.13,49900.0,53.2006,53.347,53.1939,53.3337,49900.0
2007-12-19 12:25:00,80.11,80.15,80.09,80.15,22900.0,53.3204,53.347,53.3071,53.347,22900.0
2007-12-19 12:30:00,80.14,80.14,79.97,80.0,26500.0,53.3403,53.3403,53.2272,53.2472,26500.0
2007-12-19 12:35:00,80.0,80.05,80.0,80.02,16900.0,53.2472,53.2804,53.2472,53.2605,16900.0
2007-12-19 12:40:00,80.01,80.02,79.84,79.88,14200.0,53.2538,53.2605,53.1407,53.1673,14200.0
2007-12-19 12:45:00,79.88,80.04,79.88,80.02,24000.0,53.1673,53.2738,53.1673,53.2605,24000.0
2007-12-19 12:50:00,80.03,80.11,80.01,80.09,45600.0,53.2671,53.3204,53.2538,53.3071,45600.0
2007-12-19 12:55:00,80.08,80.09,80.01,80.07,17200.0,53.3004,53.3071,53.2538,53.2938,17200.0
2007-12-19 13:00:00,80.06,80.06,79.85,79.92,39700.0,53.2871,53.2871,53.1473,53.1939,39700.0
2007-12-19 13:05:00,79.92,80.07,79.9,80.01,29100.0,53.1939,53.2938,53.1806,53.2538,29100.0
2007-12-19 13:10:00,80.01,80.06,79.96,80.01,24000.0,53.2538,53.2871,53.2205,53.2538,24000.0
2007-12-19 13:15:00,80.01,80.06,79.92,79.96,27900.0,53.2538,53.2871,53.1939,53.2205,27900.0
2007-12-19 13:20:00,79.94,79.95,79.86,79.94,53200.0,53.2072,53.2139,53.154,53.2072,53200.0
2007-12-19 13:25:00,79.96,79.97,79.82,79.9,49000.0,53.2205,53.2272,53.1274,53.1806,49000.0
2007-12-19 13:30:00,79.87,79.9,79.82,79.85,37900.0,53.1606,53.1806,53.1274,53.1473,37900.0
2007-12-19 13:35:00,79.84,79.97,79.83,79.96,8700.0,53.1407,53.2272,53.134,53.2205,8700.0
2007-12-19 13:40:00,79.96,79.96,79.86,79.92,20300.0,53.2205,53.2205,53.154,53.1939,20300.0
2007-12-19 13:45:00,79.91,79.91,79.67,79.8,30200.0,53.1873,53.1873,53.0275,53.114,30200.0
2007-12-19 13:50:00,79.77,79.88,79.73,79.88,50400.0,53.0941,53.1673,53.0675,53.1673,50400.0
2007-12-19 13:55:00,79.88,79.91,79.84,79.88,36700.0,53.1673,53.1873,53.1407,53.1673,36700.0
2007-12-19 14:00:00,79.86,80.08,79.81,79.98,24700.0,53.154,53.3004,53.1207,53.2339,24700.0
2007-12-19 14:05:00,79.98,80.07,79.95,80.03,16800.0,53.2339,53.2938,53.2139,53.2671,16800.0
2007-12-19 14:10:00,80.02,80.29,79.98,80.25,29700.0,53.2605,53.4402,53.2339,53.4136,29700.0
2007-12-19 14:15:00,80.23,80.39,80.21,80.27,24100.0,53.4003,53.5067,53.3869,53.4269,24100.0
2007-12-19 14:20:00,80.28,80.35,80.24,80.3,25500.0,53.4335,53.4801,53.4069,53.4468,25500.0
2007-12-19 14:25:00,80.32,80.4,80.23,80.3,53000.0,53.4602,53.5134,53.4003,53.4468,53000.0
2007-12-19 14:30:00,80.3,80.41,80.22,80.24,47900.0,53.4468,53.5201,53.3936,53.4069,47900.0
2007-12-19 14:35:00,80.23,80.33,80.23,80.25,30700.0,53.4003,53.4668,53.4003,53.4136,30700.0
2007-12-19 14:40:00,80.32,80.42,80.29,80.4,83300.0,53.4602,53.5267,53.4402,53.5134,83300.0
2007-12-19 14:45:00,80.41,80.52,80.36,80.51,25700.0,53.5201,53.5933,53.4868,53.5866,25700.0
2007-12-19 14:50:00,80.51,80.54,80.4,80.41,27900.0,53.5866,53.6066,53.5134,53.5201,27900.0
2007-12-19 14:55:00,80.39,80.44,80.29,80.34,43800.0,53.5067,53.54,53.4402,53.4735,43800.0
2007-12-19 15:00:00,80.31,80.44,80.25,80.43,76900.0,53.4535,53.54,53.4136,53.5334,76900.0
2007-12-19 15:05:00,80.41,80.41,80.17,80.2,41200.0,53.5201,53.5201,53.3603,53.3803,41200.0
2007-12-19 15:10:00,80.22,80.35,80.22,80.31,9400.0,53.3936,53.4801,53.3936,53.4535,9400.0
2007-12-19 15:15:00,80.31,80.41,80.3,80.39,23700.0,53.4535,53.5201,53.4468,53.5067,23700.0
2007-12-19 15:20:00,80.39,80.42,80.15,80.22,63600.0,53.5067,53.5267,53.347,53.3936,63600.0
2007-12-19 15:25:00,80.23,80.29,80.19,80.24,79100.0,53.4003,53.4402,53.3736,53.4069,79100.0
2007-12-19 15:30:00,80.23,80.29,80.17,80.27,27800.0,53.4003,53.4402,53.3603,53.4269,27800.0
2007-12-19 15:35:00,80.27,80.41,80.27,80.39,92000.0,53.4269,53.5201,53.4269,53.5067,92000.0
2007-12-19 15:40:00,80.39,80.39,80.25,80.29,42900.0,53.5067,53.5067,53.4136,53.4402,42900.0
2007-12-19 15:45:00,80.29,80.34,80.19,80.19,57300.0,53.4402,53.4735,53.3736,53.3736,57300.0
2007-12-19 15:50:00,80.25,80.27,80.09,80.1,56100.0,53.4136,53.4269,53.3071,53.3137,56100.0
2007-12-19 15:55:00,80.08,80.14,79.99,79.99,143100.0,53.3004,53.3403,53.2405,53.2405,143100.0
2007-12-19 16:00:00,80.01,80.04,80.01,80.01,6900.0,53.2538,53.2738,53.2538,53.2538,6900.0
2007-12-19 16:05:00,80.0,80.13,80.0,80.13,300.0,53.2472,53.3337,53.2472,53.3337,300.0
2007-12-19 16:10:00,80.13,80.13,80.13,80.13,0.0,53.3337,53.3337,53.3337,53.3337,0.0
2007-12-20 09:30:00,80.42,80.72,80.42,80.54,65300.0,53.5267,53.7264,53.5267,53.6066,65300.0
2007-12-20 09:35:00,80.53,80.53,80.42,80.44,22500.0,53.5999,53.5999,53.5267,53.54,22500.0
2007-12-20 09:40:00,80.43,80.46,80.37,80.39,25900.0,53.5334,53.5533,53.4934,53.5067,25900.0
2007-12-20 09:45:00,80.37,80.42,80.33,80.41,44100.0,53.4934,53.5267,53.4668,53.5201,44100.0
2007-12-20 09:50:00,80.4,80.4,80.25,80.28,40800.0,53.5134,53.5134,53.4136,53.4335,40800.0
2007-12-20 09:55:00,80.26,80.27,80.09,80.09,19900.0,53.4202,53.4269,53.3071,53.3071,19900.0
2007-12-20 10:00:00,80.07,80.14,80.04,80.07,20800.0,53.2938,53.3403,53.2738,53.2938,20800.0
2007-12-20 10:05:00,80.07,80.19,80.04,80.16,19100.0,53.2938,53.3736,53.2738,53.3537,19100.0
2007-12-20 10:10:00,80.15,80.15,79.99,80.06,23900.0,53.347,53.347,53.2405,53.2871,23900.0
2007-12-20 10:15:00,80.06,80.06,79.91,79.91,14800.0,53.2871,53.2871,53.1873,53.1873,14800.0
2007-12-20 10:20:00,79.91,80.03,79.91,80.0,12600.0,53.1873,53.2671,53.1873,53.2472,12600.0
2007-12-20 10:25:00,79.99,80.04,79.98,79.98,11200.0,53.2405,53.2738,53.2339,53.2339,11200.0
2007-12-20 10:30:00,79.97,80.1,79.95,80.06,39100.0,53.2272,53.3137,53.2139,53.2871,39100.0
2007-12-20 10:35:00,80.05,80.12,80.03,80.07,51500.0,53.2804,53.327,53.2671,53.2938,51500.0
2007-12-20 10:40:00,80.07,80.17,80.07,80.17,46000.0,53.2938,53.3603,53.2938,53.3603,46000.0
2007-12-20 10:45:00,80.14,80.18,80.1,80.13,30100.0,53.3403,53.367,53.3137,53.3337,30100.0
2007-12-20 10:50:00,80.12,80.12,79.96,79.98,32800.0,53.327,53.327,53.2205,53.2339,32800.0
2007-12-20 10:55:00,79.98,79.99,79.78,79.9,40100.0,53.2339,53.2405,53.1007,53.1806,40100.0
2007-12-20 11:00:00,79.91,79.91,79.75,79.85,30700.0,53.1873,53.1873,53.0808,53.1473,30700.0
2007-12-20 11:05:00,79.86,79.91,79.78,79.83,29400.0,53.154,53.1873,53.1007,53.134,29400.0
2007-12-20 11:10:00,79.85,79.9,79.84,79.9,12300.0,53.1473,53.1806,53.1407,53.1806,12300.0
2007-12-20 11:15:00,79.88,79.93,79.82,79.87,32300.0,53.1673,53.2006,53.1274,53.1606,32300.0
2007-12-20 11:20:00,79.87,79.87,79.68,79.73,29700.0,53.1606,53.1606,53.0342,53.0675,29700.0
2007-12-20 11:25:00,79.72,79.83,79.72,79.79,40900.0,53.0608,53.134,53.0608,53.1074,40900.0
2007-12-20 11:30:00,79.79,79.81,79.69,79.72,44100.0,53.1074,53.1207,53.0408,53.0608,44100.0
2007-12-20 11:35:00,79.73,79.77,79.72,79.75,39400.0,53.0675,53.0941,53.0608,53.0808,39400.0
2007-12-20 11:40:00,79.75,79.75,79.68,79.68,32700.0,53.0808,53.0808,53.0342,53.0342,32700.0
2007-12-20 11:45:00,79.7,79.76,79.61,79.69,10900.0,53.0475,53.0874,52.9876,53.0408,10900.0
2007-12-20 11:50:00,79.61,79.66,79.61,79.65,10100.0,52.9876,53.0209,52.9876,53.0142,10100.0
2007-12-20 11:55:00,79.66,79.72,79.63,79.72,144500.0,53.0209,53.0608,53.0009,53.0608,144500.0
2007-12-20 12:00:00,79.72,79.72,79.56,79.62,191500.0,53.0608,53.0608,52.9543,52.9942,191500.0
2007-12-20 12:05:00,79.61,79.76,79.61,79.67,143600.0,52.9876,53.0874,52.9876,53.0275,143600.0
2007-12-20 12:10:00,79.69,79.79,79.6,79.7,606300.0,53.0408,53.1074,52.9809,53.0475,606300.0
2007-12-20 12:15:00,79.7,79.76,79.7,79.73,17100.0,53.0475,53.0874,53.0475,53.0675,17100.0
2007-12-20 12:20:00,79.72,79.77,79.67,79.76,40400.0,53.0608,53.0941,53.0275,53.0874,40400.0
2007-12-20 12:25:00,79.77,79.84,79.77,79.82,30500.0,53.0941,53.1407,53.0941,53.1274,30500.0
2007-12-20 12:30:00,79.82,79.84,79.69,79.72,63200.0,53.1274,53.1407,53.0408,53.0608,63200.0
2007-12-20 12:35:00,79.72,79.73,79.69,79.69,14200.0,53.0608,53.0675,53.0408,53.0408,14200.0
2007-12-20 12:40:00,79.69,79.69,79.58,79.58,50700.0,53.0408,53.0408,52.9676,52.9676,50700.0
2007-12-20 12:45:00,79.59,79.61,79.54,79.58,76900.0,52.9743,52.9876,52.941,52.9676,76900.0
2007-12-20 12:50:00,79.59,79.69,79.57,79.65,241000.0,52.9743,53.0408,52.961,53.0142,241000.0
2007-12-20 12:55:00,79.65,79.7,79.6,79.68,112900.0,53.0142,53.0475,52.9809,53.0342,112900.0
2007-12-20 13:00:00,79.69,79.74,79.69,79.73,16500.0,53.0408,53.0741,53.0408,53.0675,16500.0
2007-12-20 13:05:00,79.72,79.74,79.7,79.72,6300.0,53.0608,53.0741,53.0475,53.0608,6300.0
2007-12-20 13:10:00,79.71,79.91,79.71,79.73,63400.0,53.0541,53.1873,53.0541,53.0675,63400.0
2007-12-20 13:15:00,79.71,79.78,79.7,79.78,47000.0,53.0541,53.1007,53.0475,53.1007,47000.0
2007-12-20 13:20:00,79.79,80.02,79.79,79.97,54400.0,53.1074,53.2605,53.1074,53.2272,54400.0
2007-12-20 13:25:00,79.95,80.03,79.91,79.95,53900.0,53.2139,53.2671,53.1873,53.2139,53900.0
2007-12-20 13:30:00,79.95,80.01,79.91,79.93,96000.0,53.2139,53.2538,53.1873,53.2006,96000.0
2007-12-20 13:35:00,79.93,79.96,79.92,79.95,5100.0,53.2006,53.2205,53.1939,53.2139,5100.0
2007-12-20 13:40:00,79.92,79.92,79.81,79.82,13800.0,53.1939,53.1939,53.1207,53.1274,13800.0
2007-12-20 13:45:00,79.79,79.87,79.79,79.86,5200.0,53.1074,53.1606,53.1074,53.154,5200.0
2007-12-20 13:50:00,79.87,80.06,79.87,80.06,39500.0,53.1606,53.2871,53.1606,53.2871,39500.0
2007-12-20 13:55:00,80.03,80.05,79.96,80.02,19400.0,53.2671,53.2804,53.2205,53.2605,19400.0
2007-12-20 14:00:00,80.02,80.04,79.93,79.93,49300.0,53.2605,53.2738,53.2006,53.2006,49300.0
2007-12-20 14:05:00,79.97,80.03,79.93,79.94,31600.0,53.2272,53.2671,53.2006,53.2072,31600.0
2007-12-20 14:10:00,79.94,80.06,79.9,79.96,43600.0,53.2072,53.2871,53.1806,53.2205,43600.0
2007-12-20 14:15:00,79.98,80.14,79.98,80.12,46600.0,53.2339,53.3403,53.2339,53.327,46600.0
2007-12-20 14:20:00,80.12,80.19,80.09,80.13,92600.0,53.327,53.3736,53.3071,53.3337,92600.0
2007-12-20 14:25:00,80.14,80.18,80.09,80.17,78600.0,53.3403,53.367,53.3071,53.3603,78600.0
2007-12-20 14:30:00,80.16,80.28,80.12,80.26,20900.0,53.3537,53.4335,53.327,53.4202,20900.0
2007-12-20 14:35:00,80.24,80.37,80.24,80.33,17300.0,53.4069,53.4934,53.4069,53.4668,17300.0
2007-12-20 14:40:00,80.34,80.36,80.29,80.3,49900.0,53.4735,53.4868,53.4402,53.4468,49900.0
2007-12-20 14:45:00,80.28,80.31,80.25,80.26,53100.0,53.4335,53.4535,53.4136,53.4202,53100.0
2007-12-20 14:50:00,80.26,80.27,80.18,80.18,34000.0,53.4202,53.4269,53.367,53.367,34000.0
2007-12-20 14:55:00,80.19,80.25,80.15,80.24,30100.0,53.3736,53.4136,53.347,53.4069,30100.0
2007-12-20 15:00:00,80.21,80.23,80.05,80.08,98800.0,53.3869,53.4003,53.2804,53.3004,98800.0
2007-12-20 15:05:00,80.09,80.17,80.07,80.16,133100.0,53.3071,53.3603,53.2938,53.3537,133100.0
2007-12-20 15:10:00,80.14,80.29,80.14,80.25,43200.0,53.3403,53.4402,53.3403,53.4136,43200.0
2007-12-20 15:15:00,80.25,80.28,80.19,80.23,40900.0,53.4136,53.4335,53.3736,53.4003,40900.0
2007-12-20 15:20:00,80.21,80.25,80.17,80.2,55500.0,53.3869,53.4136,53.3603,53.3803,55500.0
2007-12-20 15:25:00,80.21,80.23,80.05,80.05,51500.0,53.3869,53.4003,53.2804,53.2804,51500.0
2007-12-20 15:30:00,80.07,80.13,80.02,80.06,77500.0,53.2938,53.3337,53.2605,53.2871,77500.0
2007-12-20 15:35:00,80.06,80.16,80.05,80.16,128700.0,53.2871,53.3537,53.2804,53.3537,128700.0
2007-12-20 15:40:00,80.15,80.16,80.07,80.12,57700.0,53.347,53.3537,53.2938,53.327,57700.0
2007-12-20 15:45:00,80.11,80.29,80.08,80.28,48400.0,53.3204,53.4402,53.3004,53.4335,48400.0
2007-12-20 15:50:00,80.29,80.31,80.25,80.26,27200.0,53.4402,53.4535,53.4136,53.4202,27200.0
2007-12-20 15:55:00,80.26,80.41,80.25,80.41,76200.0,53.4202,53.5201,53.4136,53.5201,76200.0
2007-12-20 16:00:00,80.41,80.41,80.41,80.41,1100.0,53.5201,53.5201,53.5201,53.5201,1100.0
2007-12-20 16:05:00,80.41,80.41,80.41,80.41,0.0,53.5201,53.5201,53.5201,53.5201,0.0
2007-12-20 16:10:00,80.41,80.41,80.41,80.41,0.0,53.5201,53.5201,53.5201,53.5201,0.0
2007-12-21 09:30:00,81.33,81.4,81.06,81.19,64000.0,54.1324,54.179,53.9527,54.0392,64000.0
2007-12-21 09:35:00,81.15,81.34,81.1,81.24,38400.0,54.0126,54.1391,53.9793,54.0725,38400.0
2007-12-21 09:40:00,81.23,81.29,81.22,81.25,20700.0,54.0658,54.1058,54.0592,54.0792,20700.0
2007-12-21 09:45:00,81.25,81.47,81.24,81.36,103800.0,54.0792,54.2256,54.0725,54.1524,103800.0
2007-12-21 09:50:00,81.34,81.34,81.17,81.18,26100.0,54.1391,54.1391,54.0259,54.0326,26100.0
2007-12-21 09:55:00,81.19,81.24,81.17,81.19,97200.0,54.0392,54.0725,54.0259,54.0392,97200.0
2007-12-21 10:00:00,81.19,81.3,81.19,81.3,47400.0,54.0392,54.1124,54.0392,54.1124,47400.0
2007-12-21 10:05:00,81.3,81.34,81.2,81.24,28100.0,54.1124,54.1391,54.0459,54.0725,28100.0
2007-12-21 10:10:00,81.2,81.26,81.18,81.26,65500.0,54.0459,54.0858,54.0326,54.0858,65500.0
2007-12-21 10:15:00,81.28,81.39,81.28,81.35,42100.0,54.0991,54.1723,54.0991,54.1457,42100.0
2007-12-21 10:20:00,81.38,81.43,81.36,81.37,21800.0,54.1657,54.199,54.1524,54.159,21800.0
2007-12-21 10:25:00,81.37,81.4,81.35,81.35,42500.0,54.159,54.179,54.1457,54.1457,42500.0
2007-12-21 10:30:00,81.36,81.38,81.34,81.35,27000.0,54.1524,54.1657,54.1391,54.1457,27000.0
2007-12-21 10:35:00,81.32,81.38,81.3,81.36,21600.0,54.1257,54.1657,54.1124,54.1524,21600.0
2007-12-21 10:40:00,81.37,81.37,81.3,81.33,43900.0,54.159,54.159,54.1124,54.1324,43900.0
2007-12-21 10:45:00,81.34,81.38,81.29,81.29,43900.0,54.1391,54.1657,54.1058,54.1058,43900.0
2007-12-21 10:50:00,81.3,81.3,81.23,81.26,24200.0,54.1124,54.1124,54.0658,54.0858,24200.0
2007-12-21 10:55:00,81.26,81.28,81.24,81.24,17700.0,54.0858,54.0991,54.0725,54.0725,17700.0
2007-12-21 11:00:00,81.23,81.3,81.23,81.29,27900.0,54.0658,54.1124,54.0658,54.1058,27900.0
2007-12-21 11:05:00,81.3,81.41,81.3,81.41,23300.0,54.1124,54.1856,54.1124,54.1856,23300.0
2007-12-21 11:10:00,81.42,81.42,81.33,81.34,15900.0,54.1923,54.1923,54.1324,54.1391,15900.0
2007-12-21 11:15:00,81.35,81.4,81.31,81.39,14900.0,54.1457,54.179,54.1191,54.1723,14900.0
2007-12-21 11:20:00,81.39,81.4,81.3,81.3,21200.0,54.1723,54.179,54.1124,54.1124,21200.0
2007-12-21 11:25:00,81.3,81.32,81.28,81.3,29400.0,54.1124,54.1257,54.0991,54.1124,29400.0
2007-12-21 11:30:00,81.29,81.31,81.22,81.24,17900.0,54.1058,54.1191,54.0592,54.0725,17900.0
2007-12-21 11:35:00,81.25,81.28,81.2,81.23,29800.0,54.0792,54.0991,54.0459,54.0658,29800.0
2007-12-21 11:40:00,81.22,81.25,81.19,81.19,25200.0,54.0592,54.0792,54.0392,54.0392,25200.0
2007-12-21 11:45:00,81.19,81.23,81.16,81.18,28200.0,54.0392,54.0658,54.0193,54.0326,28200.0
2007-12-21 11:50:00,81.18,81.18,81.12,81.15,18900.0,54.0326,54.0326,53.9926,54.0126,18900.0
2007-12-21 11:55:00,81.17,81.25,81.16,81.23,31300.0,54.0259,54.0792,54.0193,54.0658,31300.0
2007-12-21 12:00:00,81.23,81.28,81.22,81.26,9700.0,54.0658,54.0991,54.0592,54.0858,9700.0
2007-12-21 12:05:00,81.22,81.23,81.17,81.2,7100.0,54.0592,54.0658,54.0259,54.0459,7100.0
2007-12-21 12:10:00,81.2,81.22,81.18,81.18,24000.0,54.0459,54.0592,54.0326,54.0326,24000.0
2007-12-21 12:15:00,81.19,81.23,81.18,81.23,6900.0,54.0392,54.0658,54.0326,54.0658,6900.0
2007-12-21 12:20:00,81.24,81.26,81.21,81.25,28600.0,54.0725,54.0858,54.0525,54.0792,28600.0
2007-12-21 12:25:00,81.23,81.27,81.21,81.27,13700.0,54.0658,54.0925,54.0525,54.0925,13700.0
2007-12-21 12:30:00,81.26,81.29,81.24,81.29,15900.0,54.0858,54.1058,54.0725,54.1058,15900.0
2007-12-21 12:35:00,81.3,81.3,81.25,81.25,16600.0,54.1124,54.1124,54.0792,54.0792,16600.0
2007-12-21 12:40:00,81.27,81.27,81.25,81.26,10200.0,54.0925,54.0925,54.0792,54.0858,10200.0
2007-12-21 12:45:00,81.27,81.29,81.26,81.28,35000.0,54.0925,54.1058,54.0858,54.0991,35000.0
2007-12-21 12:50:00,81.26,81.26,81.18,81.2,50900.0,54.0858,54.0858,54.0326,54.0459,50900.0
2007-12-21 12:55:00,81.21,81.22,81.18,81.2,37900.0,54.0525,54.0592,54.0326,54.0459,37900.0
2007-12-21 13:00:00,81.21,81.24,81.18,81.18,66800.0,54.0525,54.0725,54.0326,54.0326,66800.0
2007-12-21 13:05:00,81.19,81.25,81.17,81.25,21100.0,54.0392,54.0792,54.0259,54.0792,21100.0
2007-12-21 13:10:00,81.23,81.27,81.23,81.26,29500.0,54.0658,54.0925,54.0658,54.0858,29500.0
2007-12-21 13:15:00,81.27,81.27,81.24,81.24,36300.0,54.0925,54.0925,54.0725,54.0725,36300.0
2007-12-21 13:20:00,81.24,81.25,81.21,81.24,77500.0,54.0725,54.0792,54.0525,54.0725,77500.0
2007-12-21 13:25:00,81.25,81.26,81.21,81.23,14700.0,54.0792,54.0858,54.0525,54.0658,14700.0
2007-12-21 13:30:00,81.22,81.28,81.22,81.28,39500.0,54.0592,54.0991,54.0592,54.0991,39500.0
2007-12-21 13:35:00,81.27,81.29,81.25,81.27,23900.0,54.0925,54.1058,54.0792,54.0925,23900.0
2007-12-21 13:40:00,81.26,81.29,81.25,81.25,6800.0,54.0858,54.1058,54.0792,54.0792,6800.0
2007-12-21 13:45:00,81.25,81.3,81.25,81.27,10000.0,54.0792,54.1124,54.0792,54.0925,10000.0
2007-12-21 13:50:00,81.28,81.32,81.27,81.32,6500.0,54.0991,54.1257,54.0925,54.1257,6500.0
2007-12-21 13:55:00,81.32,81.33,81.3,81.3,14700.0,54.1257,54.1324,54.1124,54.1124,14700.0
2007-12-21 14:00:00,81.32,81.43,81.31,81.42,19200.0,54.1257,54.199,54.1191,54.1923,19200.0
2007-12-21 14:05:00,81.42,81.44,81.39,81.42,20600.0,54.1923,54.2056,54.1723,54.1923,20600.0
2007-12-21 14:10:00,81.42,81.51,81.42,81.48,37900.0,54.1923,54.2522,54.1923,54.2322,37900.0
2007-12-21 14:15:00,81.48,81.56,81.47,81.49,19600.0,54.2322,54.2855,54.2256,54.2389,19600.0
2007-12-21 14:20:00,81.5,81.5,81.46,81.48,14500.0,54.2456,54.2456,54.2189,54.2322,14500.0
2007-12-21 14:25:00,81.48,81.5,81.44,81.44,13500.0,54.2322,54.2456,54.2056,54.2056,13500.0
2007-12-21 14:30:00,81.48,81.5,81.48,81.49,48800.0,54.2322,54.2456,54.2322,54.2389,48800.0
2007-12-21 14:35:00,81.49,81.49,81.46,81.48,14500.0,54.2389,54.2389,54.2189,54.2322,14500.0
2007-12-21 14:40:00,81.48,81.5,81.47,81.49,41600.0,54.2322,54.2456,54.2256,54.2389,41600.0
2007-12-21 14:45:00,81.48,81.55,81.48,81.55,32200.0,54.2322,54.2788,54.2322,54.2788,32200.0
2007-12-21 14:50:00,81.55,81.55,81.52,81.53,90700.0,54.2788,54.2788,54.2589,54.2655,90700.0
2007-12-21 14:55:00,81.55,81.59,81.54,81.55,25700.0,54.2788,54.3055,54.2722,54.2788,25700.0
2007-12-21 15:00:00,81.56,81.64,81.56,81.63,31300.0,54.2855,54.3387,54.2855,54.3321,31300.0
2007-12-21 15:05:00,81.62,81.63,81.54,81.56,39900.0,54.3254,54.3321,54.2722,54.2855,39900.0
2007-12-21 15:10:00,81.55,81.61,81.55,81.6,28600.0,54.2788,54.3188,54.2788,54.3121,28600.0
2007-12-21 15:15:00,81.58,81.67,81.57,81.65,70600.0,54.2988,54.3587,54.2921,54.3454,70600.0
2007-12-21 15:20:00,81.65,81.73,81.65,81.68,67900.0,54.3454,54.3986,54.3454,54.3654,67900.0
2007-12-21 15:25:00,81.69,81.73,81.67,81.7,32200.0,54.372,54.3986,54.3587,54.3787,32200.0
2007-12-21 15:30:00,81.69,81.73,81.67,81.7,29400.0,54.372,54.3986,54.3587,54.3787,29400.0
2007-12-21 15:35:00,81.68,81.72,81.61,81.65,25100.0,54.3654,54.392,54.3188,54.3454,25100.0
2007-12-21 15:40:00,81.67,81.67,81.58,81.64,55300.0,54.3587,54.3587,54.2988,54.3387,55300.0
2007-12-21 15:45:00,81.65,81.65,81.54,81.59,33000.0,54.3454,54.3454,54.2722,54.3055,33000.0
2007-12-21 15:50:00,81.57,81.63,81.51,81.62,114500.0,54.2921,54.3321,54.2522,54.3254,114500.0
2007-12-21 15:55:00,81.63,81.8,81.63,81.69,31600.0,54.3321,54.4452,54.3321,54.372,31600.0
2007-12-21 16:00:00,81.67,81.67,81.5,81.67,17300.0,54.3587,54.3587,54.2456,54.3587,17300.0
2007-12-21 16:05:00,81.71,81.71,81.64,81.64,33800.0,54.3853,54.3853,54.3387,54.3387,33800.0
2007-12-21 16:10:00,81.64,81.64,81.64,81.64,0.0,54.3387,54.3387,54.3387,54.3387,0.0
2007-12-24 09:30:00,82.09,82.3,81.88,82.02,148600.0,54.6382,54.778,54.4985,54.5917,148600.0
2007-12-24 09:35:00,82.03,82.09,82.01,82.09,35900.0,54.5983,54.6382,54.585,54.6382,35900.0
2007-12-24 09:40:00,82.14,82.22,82.14,82.16,62600.0,54.6715,54.7248,54.6715,54.6848,62600.0
2007-12-24 09:45:00,82.17,82.38,82.14,82.35,80800.0,54.6915,54.8313,54.6715,54.8113,80800.0
2007-12-24 09:50:00,82.33,82.34,82.13,82.28,41200.0,54.798,54.8046,54.6649,54.7647,41200.0
2007-12-24 09:55:00,82.27,82.33,82.27,82.29,54900.0,54.7581,54.798,54.7581,54.7714,54900.0
2007-12-24 10:00:00,82.28,82.33,82.27,82.31,70900.0,54.7647,54.798,54.7581,54.7847,70900.0
2007-12-24 10:05:00,82.33,82.36,82.32,82.34,46400.0,54.798,54.818,54.7913,54.8046,46400.0
2007-12-24 10:10:00,82.33,82.33,82.3,82.32,27300.0,54.798,54.798,54.778,54.7913,27300.0
2007-12-24 10:15:00,82.33,82.36,82.28,82.29,54000.0,54.798,54.818,54.7647,54.7714,54000.0
2007-12-24 10:20:00,82.29,82.32,82.28,82.28,57300.0,54.7714,54.7913,54.7647,54.7647,57300.0
2007-12-24 10:25:00,82.29,82.29,82.23,82.23,65700.0,54.7714,54.7714,54.7314,54.7314,65700.0
2007-12-24 10:30:00,82.24,82.27,82.08,82.15,25400.0,54.7381,54.7581,54.6316,54.6782,25400.0
2007-12-24 10:35:00,82.14,82.16,82.11,82.14,39200.0,54.6715,54.6848,54.6516,54.6715,39200.0
2007-12-24 10:40:00,82.16,82.16,82.13,82.14,34300.0,54.6848,54.6848,54.6649,54.6715,34300.0
2007-12-24 10:45:00,82.13,82.13,82.1,82.13,33200.0,54.6649,54.6649,54.6449,54.6649,33200.0
2007-12-24 10:50:00,82.12,82.16,82.11,82.13,79300.0,54.6582,54.6848,54.6516,54.6649,79300.0
2007-12-24 10:55:00,82.13,82.17,82.13,82.17,64200.0,54.6649,54.6915,54.6649,54.6915,64200.0
2007-12-24 11:00:00,82.17,82.22,82.17,82.19,30500.0,54.6915,54.7248,54.6915,54.7048,30500.0
2007-12-24 11:05:00,82.2,82.22,82.18,82.22,23500.0,54.7115,54.7248,54.6982,54.7248,23500.0
2007-12-24 11:10:00,82.21,82.24,82.21,82.23,22200.0,54.7181,54.7381,54.7181,54.7314,22200.0
2007-12-24 11:15:00,82.25,82.25,82.23,82.23,34900.0,54.7447,54.7447,54.7314,54.7314,34900.0
2007-12-24 11:20:00,82.23,82.26,82.23,82.25,40300.0,54.7314,54.7514,54.7314,54.7447,40300.0
2007-12-24 11:25:00,82.24,82.24,82.22,82.24,27000.0,54.7381,54.7381,54.7248,54.7381,27000.0
2007-12-24 11:30:00,82.23,82.24,82.21,82.22,26500.0,54.7314,54.7381,54.7181,54.7248,26500.0
2007-12-24 11:35:00,82.22,82.22,82.19,82.19,18300.0,54.7248,54.7248,54.7048,54.7048,18300.0
2007-12-24 11:40:00,82.2,82.21,82.18,82.21,24700.0,54.7115,54.7181,54.6982,54.7181,24700.0
2007-12-24 11:45:00,82.21,82.23,82.19,82.21,23300.0,54.7181,54.7314,54.7048,54.7181,23300.0
2007-12-24 11:50:00,82.2,82.22,82.2,82.21,30300.0,54.7115,54.7248,54.7115,54.7181,30300.0
2007-12-24 11:55:00,82.2,82.22,82.17,82.18,33300.0,54.7115,54.7248,54.6915,54.6982,33300.0
2007-12-24 12:00:00,82.18,82.24,82.18,82.24,43200.0,54.6982,54.7381,54.6982,54.7381,43200.0
2007-12-24 12:05:00,82.24,82.24,82.2,82.2,12100.0,54.7381,54.7381,54.7115,54.7115,12100.0
2007-12-24 12:10:00,82.2,82.2,82.15,82.16,9500.0,54.7115,54.7115,54.6782,54.6848,9500.0
2007-12-24 12:15:00,82.16,82.18,82.15,82.18,19200.0,54.6848,54.6982,54.6782,54.6982,19200.0
2007-12-24 12:20:00,82.16,82.17,82.15,82.16,38000.0,54.6848,54.6915,54.6782,54.6848,38000.0
2007-12-24 12:25:00,82.17,82.22,82.16,82.22,74500.0,54.6915,54.7248,54.6848,54.7248,74500.0
2007-12-24 12:30:00,82.21,82.25,82.21,82.25,95200.0,54.7181,54.7447,54.7181,54.7447,95200.0
2007-12-24 12:35:00,82.25,82.26,82.23,82.25,27200.0,54.7447,54.7514,54.7314,54.7447,27200.0
2007-12-24 12:40:00,82.25,82.29,82.24,82.29,28300.0,54.7447,54.7714,54.7381,54.7714,28300.0
2007-12-24 12:45:00,82.29,82.37,82.29,82.37,53600.0,54.7714,54.8246,54.7714,54.8246,53600.0
2007-12-24 12:50:00,82.37,82.42,82.36,82.36,42400.0,54.8246,54.8579,54.818,54.818,42400.0
2007-12-24 12:55:00,82.37,82.53,82.34,82.49,141200.0,54.8246,54.9311,54.8046,54.9045,141200.0
2007-12-24 13:00:00,82.49,82.49,82.35,82.35,200.0,54.9045,54.9045,54.8113,54.8113,200.0
2007-12-24 13:05:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 13:10:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 13:15:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 13:20:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 13:25:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 13:30:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 13:35:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 13:40:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 13:45:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 13:50:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 13:55:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 14:00:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 14:05:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 14:10:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 14:15:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 14:20:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 14:25:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 14:30:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 14:35:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 14:40:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 14:45:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 14:50:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 14:55:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 15:00:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 15:05:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 15:10:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 15:15:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 15:20:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 15:25:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 15:30:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 15:35:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 15:40:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 15:45:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 15:50:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 15:55:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-26 09:30:00,82.04,82.14,82.0,82.05,57300.0,54.605,54.6715,54.5783,54.6116,57300.0
2007-12-26 09:35:00,82.09,82.13,82.0,82.06,42400.0,54.6382,54.6649,54.5783,54.6183,42400.0
2007-12-26 09:40:00,82.02,82.12,82.02,82.1,20700.0,54.5917,54.6582,54.5917,54.6449,20700.0
2007-12-26 09:45:00,82.1,82.12,82.04,82.08,13700.0,54.6449,54.6582,54.605,54.6316,13700.0
2007-12-26 09:50:00,82.08,82.1,82.03,82.03,20700.0,54.6316,54.6449,54.5983,54.5983,20700.0
2007-12-26 09:55:00,82.02,82.02,81.9,81.97,40300.0,54.5917,54.5917,54.5118,54.5584,40300.0
2007-12-26 10:00:00,81.98,82.03,81.96,82.02,34900.0,54.565,54.5983,54.5517,54.5917,34900.0
2007-12-26 10:05:00,82.02,82.07,82.01,82.07,11000.0,54.5917,54.6249,54.585,54.6249,11000.0
2007-12-26 10:10:00,82.07,82.13,82.07,82.11,37300.0,54.6249,54.6649,54.6249,54.6516,37300.0
2007-12-26 10:15:00,82.11,82.13,82.09,82.11,18000.0,54.6516,54.6649,54.6382,54.6516,18000.0
2007-12-26 10:20:00,82.11,82.12,82.1,82.1,18700.0,54.6516,54.6582,54.6449,54.6449,18700.0
2007-12-26 10:25:00,82.11,82.21,82.11,82.2,24100.0,54.6516,54.7181,54.6516,54.7115,24100.0
2007-12-26 10:30:00,82.2,82.23,82.2,82.22,10600.0,54.7115,54.7314,54.7115,54.7248,10600.0
2007-12-26 10:35:00,82.22,82.23,82.19,82.19,31100.0,54.7248,54.7314,54.7048,54.7048,31100.0
2007-12-26 10:40:00,82.19,82.2,82.09,82.12,57500.0,54.7048,54.7115,54.6382,54.6582,57500.0
2007-12-26 10:45:00,82.14,82.17,82.12,82.16,28700.0,54.6715,54.6915,54.6582,54.6848,28700.0
2007-12-26 10:50:00,82.2,82.24,82.2,82.23,18500.0,54.7115,54.7381,54.7115,54.7314,18500.0
2007-12-26 10:55:00,82.23,82.23,82.11,82.13,46600.0,54.7314,54.7314,54.6516,54.6649,46600.0
2007-12-26 11:00:00,82.13,82.15,82.08,82.12,40500.0,54.6649,54.6782,54.6316,54.6582,40500.0
2007-12-26 11:05:00,82.12,82.2,82.12,82.19,30400.0,54.6582,54.7115,54.6582,54.7048,30400.0
2007-12-26 11:10:00,82.19,82.19,82.16,82.17,25600.0,54.7048,54.7048,54.6848,54.6915,25600.0
2007-12-26 11:15:00,82.15,82.16,82.13,82.15,27800.0,54.6782,54.6848,54.6649,54.6782,27800.0
2007-12-26 11:20:00,82.15,82.15,82.12,82.14,36100.0,54.6782,54.6782,54.6582,54.6715,36100.0
2007-12-26 11:25:00,82.14,82.16,82.11,82.11,69300.0,54.6715,54.6848,54.6516,54.6516,69300.0
2007-12-26 11:30:00,82.12,82.12,82.1,82.1,7900.0,54.6582,54.6582,54.6449,54.6449,7900.0
2007-12-26 11:35:00,82.1,82.12,82.09,82.11,7000.0,54.6449,54.6582,54.6382,54.6516,7000.0
2007-12-26 11:40:00,82.11,82.12,82.11,82.12,5800.0,54.6516,54.6582,54.6516,54.6582,5800.0
2007-12-26 11:45:00,82.12,82.13,82.1,82.13,13700.0,54.6582,54.6649,54.6449,54.6649,13700.0
2007-12-26 11:50:00,82.13,82.15,82.13,82.15,7300.0,54.6649,54.6782,54.6649,54.6782,7300.0
2007-12-26 11:55:00,82.14,82.14,82.08,82.08,6800.0,54.6715,54.6715,54.6316,54.6316,6800.0
2007-12-26 12:00:00,82.08,82.1,82.08,82.08,17800.0,54.6316,54.6449,54.6316,54.6316,17800.0
2007-12-26 12:05:00,82.08,82.08,82.07,82.07,4800.0,54.6316,54.6316,54.6249,54.6249,4800.0
2007-12-26 12:10:00,82.09,82.09,82.08,82.08,3500.0,54.6382,54.6382,54.6316,54.6316,3500.0
2007-12-26 12:15:00,82.07,82.09,82.07,82.09,4900.0,54.6249,54.6382,54.6249,54.6382,4900.0
2007-12-26 12:20:00,82.09,82.12,82.09,82.11,17500.0,54.6382,54.6582,54.6382,54.6516,17500.0
2007-12-26 12:25:00,82.11,82.12,82.08,82.12,14000.0,54.6516,54.6582,54.6316,54.6582,14000.0
2007-12-26 12:30:00,82.12,82.12,82.1,82.11,7800.0,54.6582,54.6582,54.6449,54.6516,7800.0
2007-12-26 12:35:00,82.11,82.12,82.09,82.09,17100.0,54.6516,54.6582,54.6382,54.6382,17100.0
2007-12-26 12:40:00,82.09,82.16,82.09,82.15,18900.0,54.6382,54.6848,54.6382,54.6782,18900.0
2007-12-26 12:45:00,82.15,82.15,82.13,82.14,5400.0,54.6782,54.6782,54.6649,54.6715,5400.0
2007-12-26 12:50:00,82.15,82.25,82.14,82.21,61400.0,54.6782,54.7447,54.6715,54.7181,61400.0
2007-12-26 12:55:00,82.21,82.25,82.21,82.23,21400.0,54.7181,54.7447,54.7181,54.7314,21400.0
2007-12-26 13:00:00,82.23,82.27,82.2,82.25,26400.0,54.7314,54.7581,54.7115,54.7447,26400.0
2007-12-26 13:05:00,82.24,82.31,82.22,82.26,75700.0,54.7381,54.7847,54.7248,54.7514,75700.0
2007-12-26 13:10:00,82.26,82.32,82.24,82.32,36300.0,54.7514,54.7913,54.7381,54.7913,36300.0
2007-12-26 13:15:00,82.31,82.32,82.29,82.3,35000.0,54.7847,54.7913,54.7714,54.778,35000.0
2007-12-26 13:20:00,82.3,82.3,82.28,82.28,16500.0,54.778,54.778,54.7647,54.7647,16500.0
2007-12-26 13:25:00,82.28,82.29,82.22,82.24,22500.0,54.7647,54.7714,54.7248,54.7381,22500.0
2007-12-26 13:30:00,82.23,82.27,82.23,82.26,29200.0,54.7314,54.7581,54.7314,54.7514,29200.0
2007-12-26 13:35:00,82.24,82.26,82.23,82.25,44300.0,54.7381,54.7514,54.7314,54.7447,44300.0
2007-12-26 13:40:00,82.25,82.26,82.19,82.21,48200.0,54.7447,54.7514,54.7048,54.7181,48200.0
2007-12-26 13:45:00,82.21,82.36,82.19,82.34,23300.0,54.7181,54.818,54.7048,54.8046,23300.0
2007-12-26 13:50:00,82.32,82.37,82.3,82.34,32200.0,54.7913,54.8246,54.778,54.8046,32200.0
2007-12-26 13:55:00,82.36,82.41,82.35,82.41,44400.0,54.818,54.8512,54.8113,54.8512,44400.0
2007-12-26 14:00:00,82.41,82.41,82.34,82.36,29200.0,54.8512,54.8512,54.8046,54.818,29200.0
2007-12-26 14:05:00,82.33,82.33,82.31,82.31,10300.0,54.798,54.798,54.7847,54.7847,10300.0
2007-12-26 14:10:00,82.32,82.35,82.3,82.32,11100.0,54.7913,54.8113,54.778,54.7913,11100.0
2007-12-26 14:15:00,82.28,82.32,82.26,82.3,34300.0,54.7647,54.7913,54.7514,54.778,34300.0
2007-12-26 14:20:00,82.3,82.36,82.3,82.36,19100.0,54.778,54.818,54.778,54.818,19100.0
2007-12-26 14:25:00,82.35,82.38,82.33,82.36,17600.0,54.8113,54.8313,54.798,54.818,17600.0
2007-12-26 14:30:00,82.35,82.41,82.35,82.4,17800.0,54.8113,54.8512,54.8113,54.8446,17800.0
2007-12-26 14:35:00,82.4,82.4,82.3,82.33,39300.0,54.8446,54.8446,54.778,54.798,39300.0
2007-12-26 14:40:00,82.33,82.39,82.32,82.36,26000.0,54.798,54.8379,54.7913,54.818,26000.0
2007-12-26 14:45:00,82.36,82.37,82.35,82.35,32200.0,54.818,54.8246,54.8113,54.8113,32200.0
2007-12-26 14:50:00,82.35,82.38,82.35,82.37,29300.0,54.8113,54.8313,54.8113,54.8246,29300.0
2007-12-26 14:55:00,82.37,82.39,82.35,82.35,13600.0,54.8246,54.8379,54.8113,54.8113,13600.0
2007-12-26 15:00:00,82.35,82.36,82.31,82.31,16400.0,54.8113,54.818,54.7847,54.7847,16400.0
2007-12-26 15:05:00,82.32,82.33,82.29,82.29,38700.0,54.7913,54.798,54.7714,54.7714,38700.0
2007-12-26 15:10:00,82.29,82.34,82.29,82.32,54800.0,54.7714,54.8046,54.7714,54.7913,54800.0
2007-12-26 15:15:00,82.32,82.35,82.28,82.34,73800.0,54.7913,54.8113,54.7647,54.8046,73800.0
2007-12-26 15:20:00,82.35,82.36,82.32,82.32,17700.0,54.8113,54.818,54.7913,54.7913,17700.0
2007-12-26 15:25:00,82.32,82.33,82.26,82.29,9600.0,54.7913,54.798,54.7514,54.7714,9600.0
2007-12-26 15:30:00,82.26,82.33,82.24,82.33,19400.0,54.7514,54.798,54.7381,54.798,19400.0
2007-12-26 15:35:00,82.32,82.35,82.3,82.35,53500.0,54.7913,54.8113,54.778,54.8113,53500.0
2007-12-26 15:40:00,82.34,82.36,82.29,82.34,87400.0,54.8046,54.818,54.7714,54.8046,87400.0
2007-12-26 15:45:00,82.35,82.46,82.35,82.46,33400.0,54.8113,54.8845,54.8113,54.8845,33400.0
2007-12-26 15:50:00,82.44,82.5,82.38,82.38,36100.0,54.8712,54.9111,54.8313,54.8313,36100.0
2007-12-26 15:55:00,82.39,82.44,82.39,82.41,42900.0,54.8379,54.8712,54.8379,54.8512,42900.0
2007-12-26 16:00:00,82.41,82.41,82.41,82.41,100.0,54.8512,54.8512,54.8512,54.8512,100.0
2007-12-26 16:05:00,82.41,82.41,82.41,82.41,0.0,54.8512,54.8512,54.8512,54.8512,0.0
2007-12-26 16:10:00,82.41,82.41,82.41,82.41,0.0,54.8512,54.8512,54.8512,54.8512,0.0
2007-12-27 09:30:00,81.89,81.89,81.45,81.59,126900.0,54.8356,54.8356,54.541,54.6347,126900.0
2007-12-27 09:35:00,81.55,81.72,81.51,81.55,35900.0,54.608,54.7218,54.5812,54.608,35900.0
2007-12-27 09:40:00,81.55,81.58,81.53,81.53,7300.0,54.608,54.628,54.5946,54.5946,7300.0
2007-12-27 09:45:00,81.53,81.6,81.53,81.59,30500.0,54.5946,54.6414,54.5946,54.6347,30500.0
2007-12-27 09:50:00,81.6,81.67,81.59,81.62,27000.0,54.6414,54.6883,54.6347,54.6548,27000.0
2007-12-27 09:55:00,81.63,81.66,81.47,81.48,28200.0,54.6615,54.6816,54.5544,54.5611,28200.0
2007-12-27 10:00:00,81.49,81.56,81.49,81.54,19500.0,54.5678,54.6147,54.5678,54.6013,19500.0
2007-12-27 10:05:00,81.56,81.61,81.53,81.57,68300.0,54.6147,54.6481,54.5946,54.6214,68300.0
2007-12-27 10:10:00,81.56,81.58,81.54,81.58,53600.0,54.6147,54.628,54.6013,54.628,53600.0
2007-12-27 10:15:00,81.58,81.61,81.55,81.56,34100.0,54.628,54.6481,54.608,54.6147,34100.0
2007-12-27 10:20:00,81.58,81.63,81.58,81.61,21800.0,54.628,54.6615,54.628,54.6481,21800.0
2007-12-27 10:25:00,81.63,81.65,81.59,81.6,21100.0,54.6615,54.6749,54.6347,54.6414,21100.0
2007-12-27 10:30:00,81.6,81.63,81.54,81.54,23700.0,54.6414,54.6615,54.6013,54.6013,23700.0
2007-12-27 10:35:00,81.53,81.57,81.43,81.43,26100.0,54.5946,54.6214,54.5276,54.5276,26100.0
2007-12-27 10:40:00,81.44,81.51,81.43,81.49,41900.0,54.5343,54.5812,54.5276,54.5678,41900.0
2007-12-27 10:45:00,81.49,81.5,81.4,81.44,9900.0,54.5678,54.5745,54.5075,54.5343,9900.0
2007-12-27 10:50:00,81.43,81.51,81.42,81.47,14100.0,54.5276,54.5812,54.5209,54.5544,14100.0
2007-12-27 10:55:00,81.47,81.47,81.38,81.4,18100.0,54.5544,54.5544,54.4941,54.5075,18100.0
2007-12-27 11:00:00,81.41,81.46,81.36,81.37,30500.0,54.5142,54.5477,54.4807,54.4874,30500.0
2007-12-27 11:05:00,81.34,81.38,81.34,81.34,6400.0,54.4673,54.4941,54.4673,54.4673,6400.0
2007-12-27 11:10:00,81.34,81.46,81.31,81.42,17700.0,54.4673,54.5477,54.4472,54.5209,17700.0
2007-12-27 11:15:00,81.43,81.43,81.37,81.4,28500.0,54.5276,54.5276,54.4874,54.5075,28500.0
2007-12-27 11:20:00,81.39,81.41,81.38,81.38,12000.0,54.5008,54.5142,54.4941,54.4941,12000.0
2007-12-27 11:25:00,81.39,81.41,81.39,81.41,5700.0,54.5008,54.5142,54.5008,54.5142,5700.0
2007-12-27 11:30:00,81.41,81.45,81.41,81.45,22500.0,54.5142,54.541,54.5142,54.541,22500.0
2007-12-27 11:35:00,81.44,81.44,81.36,81.38,13300.0,54.5343,54.5343,54.4807,54.4941,13300.0
2007-12-27 11:40:00,81.38,81.4,81.35,81.39,3100.0,54.4941,54.5075,54.474,54.5008,3100.0
2007-12-27 11:45:00,81.39,81.4,81.37,81.39,8200.0,54.5008,54.5075,54.4874,54.5008,8200.0
2007-12-27 11:50:00,81.38,81.41,81.38,81.39,10100.0,54.4941,54.5142,54.4941,54.5008,10100.0
2007-12-27 11:55:00,81.4,81.45,81.39,81.45,39200.0,54.5075,54.541,54.5008,54.541,39200.0
2007-12-27 12:00:00,81.42,81.45,81.35,81.39,46600.0,54.5209,54.541,54.474,54.5008,46600.0
2007-12-27 12:05:00,81.4,81.41,81.29,81.37,58800.0,54.5075,54.5142,54.4339,54.4874,58800.0
2007-12-27 12:10:00,81.37,81.38,81.27,81.28,27500.0,54.4874,54.4941,54.4205,54.4272,27500.0
2007-12-27 12:15:00,81.29,81.31,81.22,81.26,102400.0,54.4339,54.4472,54.387,54.4138,102400.0
2007-12-27 12:20:00,81.26,81.27,81.23,81.27,29400.0,54.4138,54.4205,54.3937,54.4205,29400.0
2007-12-27 12:25:00,81.26,81.26,81.14,81.15,33000.0,54.4138,54.4138,54.3334,54.3401,33000.0
2007-12-27 12:30:00,81.15,81.17,81.13,81.15,12800.0,54.3401,54.3535,54.3267,54.3401,12800.0
2007-12-27 12:35:00,81.16,81.16,81.01,81.02,26800.0,54.3468,54.3468,54.2464,54.2531,26800.0
2007-12-27 12:40:00,81.01,81.09,81.01,81.09,8400.0,54.2464,54.2999,54.2464,54.2999,8400.0
2007-12-27 12:45:00,81.1,81.11,81.08,81.11,9900.0,54.3066,54.3133,54.2932,54.3133,9900.0
2007-12-27 12:50:00,81.12,81.13,81.09,81.09,14500.0,54.32,54.3267,54.2999,54.2999,14500.0
2007-12-27 12:55:00,81.09,81.13,81.09,81.12,26100.0,54.2999,54.3267,54.2999,54.32,26100.0
2007-12-27 13:00:00,81.12,81.12,81.09,81.09,7000.0,54.32,54.32,54.2999,54.2999,7000.0
2007-12-27 13:05:00,81.09,81.12,80.98,81.12,37200.0,54.2999,54.32,54.2263,54.32,37200.0
2007-12-27 13:10:00,81.1,81.21,81.09,81.11,16400.0,54.3066,54.3803,54.2999,54.3133,16400.0
2007-12-27 13:15:00,81.12,81.13,81.02,81.02,63200.0,54.32,54.3267,54.2531,54.2531,63200.0
2007-12-27 13:20:00,81.02,81.08,81.0,81.07,48200.0,54.2531,54.2932,54.2397,54.2865,48200.0
2007-12-27 13:25:00,81.08,81.17,81.08,81.16,32200.0,54.2932,54.3535,54.2932,54.3468,32200.0
2007-12-27 13:30:00,81.18,81.2,81.12,81.15,16000.0,54.3602,54.3736,54.32,54.3401,16000.0
2007-12-27 13:35:00,81.14,81.14,81.07,81.1,95200.0,54.3334,54.3334,54.2865,54.3066,95200.0
2007-12-27 13:40:00,81.1,81.11,81.08,81.11,77400.0,54.3066,54.3133,54.2932,54.3133,77400.0
2007-12-27 13:45:00,81.12,81.24,81.1,81.24,29100.0,54.32,54.4004,54.3066,54.4004,29100.0
2007-12-27 13:50:00,81.23,81.26,81.17,81.17,16900.0,54.3937,54.4138,54.3535,54.3535,16900.0
2007-12-27 13:55:00,81.18,81.19,81.14,81.17,28700.0,54.3602,54.3669,54.3334,54.3535,28700.0
2007-12-27 14:00:00,81.17,81.21,81.13,81.21,41700.0,54.3535,54.3803,54.3267,54.3803,41700.0
2007-12-27 14:05:00,81.21,81.3,81.21,81.28,49300.0,54.3803,54.4406,54.3803,54.4272,49300.0
2007-12-27 14:10:00,81.27,81.27,81.19,81.21,29000.0,54.4205,54.4205,54.3669,54.3803,29000.0
2007-12-27 14:15:00,81.2,81.26,81.19,81.26,36700.0,54.3736,54.4138,54.3669,54.4138,36700.0
2007-12-27 14:20:00,81.26,81.31,81.23,81.3,18800.0,54.4138,54.4472,54.3937,54.4406,18800.0
2007-12-27 14:25:00,81.31,81.31,81.22,81.25,33900.0,54.4472,54.4472,54.387,54.4071,33900.0
2007-12-27 14:30:00,81.23,81.23,81.12,81.13,46600.0,54.3937,54.3937,54.32,54.3267,46600.0
2007-12-27 14:35:00,81.13,81.16,81.13,81.13,28700.0,54.3267,54.3468,54.3267,54.3267,28700.0
2007-12-27 14:40:00,81.13,81.13,81.08,81.11,39600.0,54.3267,54.3267,54.2932,54.3133,39600.0
2007-12-27 14:45:00,81.11,81.24,81.11,81.23,28900.0,54.3133,54.4004,54.3133,54.3937,28900.0
2007-12-27 14:50:00,81.23,81.24,81.18,81.2,29200.0,54.3937,54.4004,54.3602,54.3736,29200.0
2007-12-27 14:55:00,81.2,81.21,81.11,81.15,75900.0,54.3736,54.3803,54.3133,54.3401,75900.0
2007-12-27 15:00:00,81.15,81.23,81.13,81.19,86300.0,54.3401,54.3937,54.3267,54.3669,86300.0
2007-12-27 15:05:00,81.19,81.26,81.19,81.24,32900.0,54.3669,54.4138,54.3669,54.4004,32900.0
2007-12-27 15:10:00,81.24,81.27,81.2,81.23,45100.0,54.4004,54.4205,54.3736,54.3937,45100.0
2007-12-27 15:15:00,81.22,81.24,81.16,81.17,22500.0,54.387,54.4004,54.3468,54.3535,22500.0
2007-12-27 15:20:00,81.17,81.2,81.12,81.18,43500.0,54.3535,54.3736,54.32,54.3602,43500.0
2007-12-27 15:25:00,81.16,81.19,81.1,81.1,30500.0,54.3468,54.3669,54.3066,54.3066,30500.0
2007-12-27 15:30:00,81.1,81.11,81.02,81.11,37900.0,54.3066,54.3133,54.2531,54.3133,37900.0
2007-12-27 15:35:00,81.11,81.12,81.05,81.06,53300.0,54.3133,54.32,54.2731,54.2798,53300.0
2007-12-27 15:40:00,81.06,81.06,81.0,81.0,37900.0,54.2798,54.2798,54.2397,54.2397,37900.0
2007-12-27 15:45:00,81.0,81.0,80.82,80.88,115500.0,54.2397,54.2397,54.1191,54.1593,115500.0
2007-12-27 15:50:00,80.88,80.95,80.81,80.85,57300.0,54.1593,54.2062,54.1124,54.1392,57300.0
2007-12-27 15:55:00,80.85,80.85,80.71,80.79,116900.0,54.1392,54.1392,54.0455,54.099,116900.0
2007-12-27 16:00:00,80.79,80.95,80.79,80.95,300.0,54.099,54.2062,54.099,54.2062,300.0
2007-12-27 16:05:00,80.89,80.89,80.89,80.89,3700.0,54.166,54.166,54.166,54.166,3700.0
2007-12-27 16:10:00,80.89,80.89,80.89,80.89,0.0,54.166,54.166,54.166,54.166,0.0
2007-12-28 09:30:00,81.36,81.5,81.33,81.33,53500.0,54.4807,54.5745,54.4606,54.4606,53500.0
2007-12-28 09:35:00,81.32,81.39,81.29,81.39,12400.0,54.4539,54.5008,54.4339,54.5008,12400.0
2007-12-28 09:40:00,81.39,81.43,81.34,81.41,22000.0,54.5008,54.5276,54.4673,54.5142,22000.0
2007-12-28 09:45:00,81.41,81.52,81.41,81.45,31000.0,54.5142,54.5879,54.5142,54.541,31000.0
2007-12-28 09:50:00,81.44,81.46,81.35,81.35,11700.0,54.5343,54.5477,54.474,54.474,11700.0
2007-12-28 09:55:00,81.38,81.38,81.26,81.28,18800.0,54.4941,54.4941,54.4138,54.4272,18800.0
2007-12-28 10:00:00,81.28,81.28,80.94,80.94,43400.0,54.4272,54.4272,54.1995,54.1995,43400.0
2007-12-28 10:05:00,80.96,80.98,80.83,80.9,17400.0,54.2129,54.2263,54.1258,54.1727,17400.0
2007-12-28 10:10:00,80.92,81.01,80.9,81.0,50200.0,54.1861,54.2464,54.1727,54.2397,50200.0
2007-12-28 10:15:00,81.0,81.01,80.9,81.0,41000.0,54.2397,54.2464,54.1727,54.2397,41000.0
2007-12-28 10:20:00,81.0,81.0,80.96,80.96,58300.0,54.2397,54.2397,54.2129,54.2129,58300.0
2007-12-28 10:25:00,80.96,80.97,80.95,80.97,1300.0,54.2129,54.2196,54.2062,54.2196,1300.0
2007-12-28 10:30:00,80.97,81.01,80.94,80.94,39700.0,54.2196,54.2464,54.1995,54.1995,39700.0
2007-12-28 10:35:00,80.94,80.94,80.94,80.94,0.0,54.1995,54.1995,54.1995,54.1995,0.0
2007-12-28 10:40:00,80.94,80.94,80.94,80.94,0.0,54.1995,54.1995,54.1995,54.1995,0.0
2007-12-28 10:45:00,80.94,80.94,80.94,80.94,0.0,54.1995,54.1995,54.1995,54.1995,0.0
2007-12-28 10:50:00,80.94,80.94,80.94,80.94,0.0,54.1995,54.1995,54.1995,54.1995,0.0
2007-12-28 10:55:00,80.91,80.91,80.88,80.88,5800.0,54.1794,54.1794,54.1593,54.1593,5800.0
2007-12-28 11:00:00,80.88,80.88,80.82,80.83,26600.0,54.1593,54.1593,54.1191,54.1258,26600.0
2007-12-28 11:05:00,80.82,80.93,80.82,80.92,12400.0,54.1191,54.1928,54.1191,54.1861,12400.0
2007-12-28 11:10:00,80.91,80.97,80.89,80.93,21400.0,54.1794,54.2196,54.166,54.1928,21400.0
2007-12-28 11:15:00,80.95,80.98,80.93,80.98,16400.0,54.2062,54.2263,54.1928,54.2263,16400.0
2007-12-28 11:20:00,81.0,81.01,80.94,80.95,13900.0,54.2397,54.2464,54.1995,54.2062,13900.0
2007-12-28 11:25:00,80.96,81.02,80.95,81.0,19100.0,54.2129,54.2531,54.2062,54.2397,19100.0
2007-12-28 11:30:00,81.0,81.03,80.95,81.03,18800.0,54.2397,54.2598,54.2062,54.2598,18800.0
2007-12-28 11:35:00,81.03,81.08,80.97,80.99,114800.0,54.2598,54.2932,54.2196,54.233,114800.0
2007-12-28 11:40:00,80.99,81.05,80.99,81.05,21000.0,54.233,54.2731,54.233,54.2731,21000.0
2007-12-28 11:45:00,81.05,81.07,81.02,81.02,11200.0,54.2731,54.2865,54.2531,54.2531,11200.0
2007-12-28 11:50:00,81.02,81.05,80.97,80.97,9300.0,54.2531,54.2731,54.2196,54.2196,9300.0
2007-12-28 11:55:00,80.99,81.01,80.81,80.85,20500.0,54.233,54.2464,54.1124,54.1392,20500.0
2007-12-28 12:00:00,80.85,80.88,80.83,80.86,16000.0,54.1392,54.1593,54.1258,54.1459,16000.0
2007-12-28 12:05:00,80.85,80.88,80.83,80.83,19300.0,54.1392,54.1593,54.1258,54.1258,19300.0
2007-12-28 12:10:00,80.82,80.84,80.72,80.83,33600.0,54.1191,54.1325,54.0522,54.1258,33600.0
2007-12-28 12:15:00,80.84,80.86,80.76,80.77,22500.0,54.1325,54.1459,54.079,54.0857,22500.0
2007-12-28 12:20:00,80.77,80.82,80.75,80.78,67800.0,54.0857,54.1191,54.0723,54.0923,67800.0
2007-12-28 12:25:00,80.78,80.8,80.66,80.72,58400.0,54.0923,54.1057,54.012,54.0522,58400.0
2007-12-28 12:30:00,80.71,80.73,80.67,80.73,21300.0,54.0455,54.0589,54.0187,54.0589,21300.0
2007-12-28 12:35:00,80.72,80.75,80.69,80.69,16500.0,54.0522,54.0723,54.0321,54.0321,16500.0
2007-12-28 12:40:00,80.7,80.75,80.62,80.62,31300.0,54.0388,54.0723,53.9852,53.9852,31300.0
2007-12-28 12:45:00,80.63,80.66,80.59,80.65,24700.0,53.9919,54.012,53.9651,54.0053,24700.0
2007-12-28 12:50:00,80.66,80.66,80.54,80.61,14300.0,54.012,54.012,53.9316,53.9785,14300.0
2007-12-28 12:55:00,80.6,80.66,80.57,80.63,15200.0,53.9718,54.012,53.9517,53.9919,15200.0
2007-12-28 13:00:00,80.62,80.64,80.57,80.62,26400.0,53.9852,53.9986,53.9517,53.9852,26400.0
2007-12-28 13:05:00,80.63,80.73,80.62,80.73,64000.0,53.9919,54.0589,53.9852,54.0589,64000.0
2007-12-28 13:10:00,80.73,80.74,80.67,80.67,61400.0,54.0589,54.0656,54.0187,54.0187,61400.0
2007-12-28 13:15:00,80.66,80.67,80.59,80.66,19100.0,54.012,54.0187,53.9651,54.012,19100.0
2007-12-28 13:20:00,80.65,80.66,80.64,80.64,21500.0,54.0053,54.012,53.9986,53.9986,21500.0
2007-12-28 13:25:00,80.64,80.7,80.58,80.61,34300.0,53.9986,54.0388,53.9584,53.9785,34300.0
2007-12-28 13:30:00,80.62,80.66,80.61,80.62,15200.0,53.9852,54.012,53.9785,53.9852,15200.0
2007-12-28 13:35:00,80.61,80.63,80.52,80.55,29400.0,53.9785,53.9919,53.9182,53.9383,29400.0
2007-12-28 13:40:00,80.56,80.7,80.56,80.67,24900.0,53.945,54.0388,53.945,54.0187,24900.0
2007-12-28 13:45:00,80.66,80.72,80.65,80.71,16800.0,54.012,54.0522,54.0053,54.0455,16800.0
2007-12-28 13:50:00,80.7,80.72,80.68,80.71,15500.0,54.0388,54.0522,54.0254,54.0455,15500.0
2007-12-28 13:55:00,80.71,80.79,80.71,80.76,11000.0,54.0455,54.099,54.0455,54.079,11000.0
2007-12-28 14:00:00,80.76,80.76,80.69,80.73,17200.0,54.079,54.079,54.0321,54.0589,17200.0
2007-12-28 14:05:00,80.74,80.79,80.74,80.79,29700.0,54.0656,54.099,54.0656,54.099,29700.0
2007-12-28 14:10:00,80.81,80.84,80.72,80.72,15900.0,54.1124,54.1325,54.0522,54.0522,15900.0
2007-12-28 14:15:00,80.71,80.81,80.71,80.8,38000.0,54.0455,54.1124,54.0455,54.1057,38000.0
2007-12-28 14:20:00,80.8,80.83,80.77,80.81,34000.0,54.1057,54.1258,54.0857,54.1124,34000.0
2007-12-28 14:25:00,80.82,80.86,80.77,80.82,34100.0,54.1191,54.1459,54.0857,54.1191,34100.0
2007-12-28 14:30:00,80.82,80.89,80.81,80.84,28000.0,54.1191,54.166,54.1124,54.1325,28000.0
2007-12-28 14:35:00,80.85,80.93,80.85,80.93,60700.0,54.1392,54.1928,54.1392,54.1928,60700.0
2007-12-28 14:40:00,80.9,80.93,80.86,80.86,38500.0,54.1727,54.1928,54.1459,54.1459,38500.0
2007-12-28 14:45:00,80.84,80.9,80.83,80.85,39300.0,54.1325,54.1727,54.1258,54.1392,39300.0
2007-12-28 14:50:00,80.85,80.86,80.78,80.86,37200.0,54.1392,54.1459,54.0923,54.1459,37200.0
2007-12-28 14:55:00,80.87,80.87,80.83,80.85,40400.0,54.1526,54.1526,54.1258,54.1392,40400.0
2007-12-28 15:00:00,80.86,80.87,80.76,80.76,47200.0,54.1459,54.1526,54.079,54.079,47200.0
2007-12-28 15:05:00,80.78,80.88,80.76,80.88,55100.0,54.0923,54.1593,54.079,54.1593,55100.0
2007-12-28 15:10:00,80.86,80.93,80.85,80.86,61100.0,54.1459,54.1928,54.1392,54.1459,61100.0
2007-12-28 15:15:00,80.85,80.93,80.85,80.92,28100.0,54.1392,54.1928,54.1392,54.1861,28100.0
2007-12-28 15:20:00,80.91,80.94,80.82,80.91,45000.0,54.1794,54.1995,54.1191,54.1794,45000.0
2007-12-28 15:25:00,80.93,80.96,80.85,80.88,36500.0,54.1928,54.2129,54.1392,54.1593,36500.0
2007-12-28 15:30:00,80.88,80.93,80.85,80.89,30300.0,54.1593,54.1928,54.1392,54.166,30300.0
2007-12-28 15:35:00,80.88,80.9,80.8,80.9,31400.0,54.1593,54.1727,54.1057,54.1727,31400.0
2007-12-28 15:40:00,80.92,80.96,80.86,80.92,39000.0,54.1861,54.2129,54.1459,54.1861,39000.0
2007-12-28 15:45:00,80.92,80.99,80.86,80.99,93900.0,54.1861,54.233,54.1459,54.233,93900.0
2007-12-28 15:50:00,81.0,81.02,80.98,80.98,45500.0,54.2397,54.2531,54.2263,54.2263,45500.0
2007-12-28 15:55:00,80.98,80.98,80.87,80.9,50800.0,54.2263,54.2263,54.1526,54.1727,50800.0
2007-12-28 16:00:00,80.87,80.88,80.87,80.88,400.0,54.1526,54.1593,54.1526,54.1593,400.0
2007-12-28 16:05:00,80.88,80.88,80.72,80.88,51100.0,54.1593,54.1593,54.0522,54.1593,51100.0
2007-12-28 16:10:00,80.83,80.83,80.83,80.83,200.0,54.1258,54.1258,54.1258,54.1258,200.0
2007-12-31 09:30:00,80.74,80.74,80.4,80.6,89300.0,54.0656,54.0656,53.8379,53.9718,89300.0
2007-12-31 09:35:00,80.62,80.69,80.6,80.61,13700.0,53.9852,54.0321,53.9718,53.9785,13700.0
2007-12-31 09:40:00,80.62,80.66,80.57,80.62,5800.0,53.9852,54.012,53.9517,53.9852,5800.0
2007-12-31 09:45:00,80.62,80.66,80.57,80.57,26900.0,53.9852,54.012,53.9517,53.9517,26900.0
2007-12-31 09:50:00,80.58,80.59,80.46,80.51,33900.0,53.9584,53.9651,53.8781,53.9115,33900.0
2007-12-31 09:55:00,80.51,80.55,80.43,80.46,31500.0,53.9115,53.9383,53.858,53.8781,31500.0
2007-12-31 10:00:00,80.46,80.59,80.46,80.55,41500.0,53.8781,53.9651,53.8781,53.9383,41500.0
2007-12-31 10:05:00,80.55,80.63,80.53,80.61,41100.0,53.9383,53.9919,53.9249,53.9785,41100.0
2007-12-31 10:10:00,80.63,80.66,80.61,80.65,16100.0,53.9919,54.012,53.9785,54.0053,16100.0
2007-12-31 10:15:00,80.64,80.66,80.5,80.65,29400.0,53.9986,54.012,53.9049,54.0053,29400.0
2007-12-31 10:20:00,80.65,80.66,80.46,80.48,29700.0,54.0053,54.012,53.8781,53.8915,29700.0
2007-12-31 10:25:00,80.51,80.55,80.48,80.5,18400.0,53.9115,53.9383,53.8915,53.9049,18400.0
2007-12-31 10:30:00,80.53,80.59,80.52,80.56,43900.0,53.9249,53.9651,53.9182,53.945,43900.0
2007-12-31 10:35:00,80.54,80.54,80.39,80.45,29600.0,53.9316,53.9316,53.8312,53.8714,29600.0
2007-12-31 10:40:00,80.47,80.47,80.37,80.38,14600.0,53.8848,53.8848,53.8178,53.8245,14600.0
2007-12-31 10:45:00,80.38,80.42,80.35,80.42,19200.0,53.8245,53.8513,53.8044,53.8513,19200.0
2007-12-31 10:50:00,80.43,80.48,80.42,80.48,17500.0,53.858,53.8915,53.8513,53.8915,17500.0
2007-12-31 10:55:00,80.45,80.45,80.4,80.4,23600.0,53.8714,53.8714,53.8379,53.8379,23600.0
2007-12-31 11:00:00,80.4,80.41,80.38,80.4,13600.0,53.8379,53.8446,53.8245,53.8379,13600.0
2007-12-31 11:05:00,80.41,80.44,80.39,80.41,14300.0,53.8446,53.8647,53.8312,53.8446,14300.0
2007-12-31 11:10:00,80.4,80.44,80.34,80.41,34400.0,53.8379,53.8647,53.7977,53.8446,34400.0
2007-12-31 11:15:00,80.42,80.42,80.31,80.34,41800.0,53.8513,53.8513,53.7776,53.7977,41800.0
2007-12-31 11:20:00,80.35,80.35,80.2,80.23,42700.0,53.8044,53.8044,53.704,53.7241,42700.0
2007-12-31 11:25:00,80.23,80.29,80.23,80.27,70200.0,53.7241,53.7642,53.7241,53.7508,70200.0
2007-12-31 11:30:00,80.28,80.34,80.26,80.33,62600.0,53.7575,53.7977,53.7441,53.791,62600.0
2007-12-31 11:35:00,80.34,80.4,80.3,80.37,38500.0,53.7977,53.8379,53.7709,53.8178,38500.0
2007-12-31 11:40:00,80.36,80.39,80.36,80.37,29900.0,53.8111,53.8312,53.8111,53.8178,29900.0
2007-12-31 11:45:00,80.36,80.37,80.34,80.36,29800.0,53.8111,53.8178,53.7977,53.8111,29800.0
2007-12-31 11:50:00,80.37,80.37,80.3,80.3,51000.0,53.8178,53.8178,53.7709,53.7709,51000.0
2007-12-31 11:55:00,80.3,80.31,80.27,80.3,24400.0,53.7709,53.7776,53.7508,53.7709,24400.0
2007-12-31 12:00:00,80.31,80.36,80.24,80.36,24200.0,53.7776,53.8111,53.7308,53.8111,24200.0
2007-12-31 12:05:00,80.35,80.41,80.3,80.41,54000.0,53.8044,53.8446,53.7709,53.8446,54000.0
2007-12-31 12:10:00,80.41,80.45,80.38,80.4,47600.0,53.8446,53.8714,53.8245,53.8379,47600.0
2007-12-31 12:15:00,80.41,80.44,80.37,80.41,78000.0,53.8446,53.8647,53.8178,53.8446,78000.0
2007-12-31 12:20:00,80.39,80.43,80.35,80.35,22500.0,53.8312,53.858,53.8044,53.8044,22500.0
2007-12-31 12:25:00,80.35,80.36,80.26,80.28,47400.0,53.8044,53.8111,53.7441,53.7575,47400.0
2007-12-31 12:30:00,80.28,80.43,80.27,80.4,28000.0,53.7575,53.858,53.7508,53.8379,28000.0
2007-12-31 12:35:00,80.4,80.41,80.34,80.37,23300.0,53.8379,53.8446,53.7977,53.8178,23300.0
2007-12-31 12:40:00,80.38,80.5,80.36,80.48,41900.0,53.8245,53.9049,53.8111,53.8915,41900.0
2007-12-31 12:45:00,80.48,80.53,80.39,80.47,34900.0,53.8915,53.9249,53.8312,53.8848,34900.0
2007-12-31 12:50:00,80.46,80.48,80.4,80.44,42800.0,53.8781,53.8915,53.8379,53.8647,42800.0
2007-12-31 12:55:00,80.44,80.45,80.39,80.45,13400.0,53.8647,53.8714,53.8312,53.8714,13400.0
2007-12-31 13:00:00,80.45,80.5,80.43,80.5,36100.0,53.8714,53.9049,53.858,53.9049,36100.0
2007-12-31 13:05:00,80.51,80.56,80.49,80.55,57300.0,53.9115,53.945,53.8982,53.9383,57300.0
2007-12-31 13:10:00,80.55,80.62,80.55,80.59,17300.0,53.9383,53.9852,53.9383,53.9651,17300.0
2007-12-31 13:15:00,80.59,80.7,80.58,80.69,12600.0,53.9651,54.0388,53.9584,54.0321,12600.0
2007-12-31 13:20:00,80.7,80.77,80.69,80.76,31700.0,54.0388,54.0857,54.0321,54.079,31700.0
2007-12-31 13:25:00,80.77,80.81,80.72,80.72,20000.0,54.0857,54.1124,54.0522,54.0522,20000.0
2007-12-31 13:30:00,80.72,80.74,80.7,80.71,20200.0,54.0522,54.0656,54.0388,54.0455,20200.0
2007-12-31 13:35:00,80.7,80.77,80.68,80.75,50900.0,54.0388,54.0857,54.0254,54.0723,50900.0
2007-12-31 13:40:00,80.75,80.76,80.7,80.76,14600.0,54.0723,54.079,54.0388,54.079,14600.0
2007-12-31 13:45:00,80.76,80.83,80.75,80.82,14700.0,54.079,54.1258,54.0723,54.1191,14700.0
2007-12-31 13:50:00,80.82,80.83,80.78,80.8,11100.0,54.1191,54.1258,54.0923,54.1057,11100.0
2007-12-31 13:55:00,80.8,80.83,80.76,80.78,43500.0,54.1057,54.1258,54.079,54.0923,43500.0
2007-12-31 14:00:00,80.77,80.77,80.71,80.75,92100.0,54.0857,54.0857,54.0455,54.0723,92100.0
2007-12-31 14:05:00,80.75,80.75,80.69,80.7,33400.0,54.0723,54.0723,54.0321,54.0388,33400.0
2007-12-31 14:10:00,80.7,80.82,80.68,80.82,27400.0,54.0388,54.1191,54.0254,54.1191,27400.0
2007-12-31 14:15:00,80.83,80.88,80.78,80.87,12000.0,54.1258,54.1593,54.0923,54.1526,12000.0
2007-12-31 14:20:00,80.86,80.88,80.78,80.84,41100.0,54.1459,54.1593,54.0923,54.1325,41100.0
2007-12-31 14:25:00,80.82,80.85,80.78,80.78,39700.0,54.1191,54.1392,54.0923,54.0923,39700.0
2007-12-31 14:30:00,80.74,80.79,80.72,80.74,23100.0,54.0656,54.099,54.0522,54.0656,23100.0
2007-12-31 14:35:00,80.74,80.81,80.74,80.81,15300.0,54.0656,54.1124,54.0656,54.1124,15300.0
2007-12-31 14:40:00,80.8,80.8,80.7,80.7,20100.0,54.1057,54.1057,54.0388,54.0388,20100.0
2007-12-31 14:45:00,80.7,80.82,80.7,80.82,56200.0,54.0388,54.1191,54.0388,54.1191,56200.0
2007-12-31 14:50:00,80.84,80.89,80.81,80.85,15300.0,54.1325,54.166,54.1124,54.1392,15300.0
2007-12-31 14:55:00,80.84,80.88,80.81,80.83,27200.0,54.1325,54.1593,54.1124,54.1258,27200.0
2007-12-31 15:00:00,80.83,80.84,80.74,80.74,69800.0,54.1258,54.1325,54.0656,54.0656,69800.0
2007-12-31 15:05:00,80.76,80.77,80.74,80.76,32700.0,54.079,54.0857,54.0656,54.079,32700.0
2007-12-31 15:10:00,80.75,80.81,80.75,80.8,54800.0,54.0723,54.1124,54.0723,54.1057,54800.0
2007-12-31 15:15:00,80.79,80.87,80.79,80.86,27500.0,54.099,54.1526,54.099,54.1459,27500.0
2007-12-31 15:20:00,80.86,80.9,80.8,80.81,29400.0,54.1459,54.1727,54.1057,54.1124,29400.0
2007-12-31 15:25:00,80.82,80.86,80.77,80.77,20200.0,54.1191,54.1459,54.0857,54.0857,20200.0
2007-12-31 15:30:00,80.76,80.81,80.72,80.77,32500.0,54.079,54.1124,54.0522,54.0857,32500.0
2007-12-31 15:35:00,80.78,80.8,80.66,80.66,15000.0,54.0923,54.1057,54.012,54.012,15000.0
2007-12-31 15:40:00,80.66,80.72,80.66,80.7,92100.0,54.012,54.0522,54.012,54.0388,92100.0
2007-12-31 15:45:00,80.7,80.7,80.42,80.55,183200.0,54.0388,54.0388,53.8513,53.9383,183200.0
2007-12-31 15:50:00,80.58,80.59,80.49,80.54,102900.0,53.9584,53.9651,53.8982,53.9316,102900.0
2007-12-31 15:55:00,80.51,80.56,80.36,80.47,61400.0,53.9115,53.945,53.8111,53.8848,61400.0
2007-12-31 16:00:00,80.42,80.56,80.34,80.48,159300.0,53.8513,53.945,53.7977,53.8915,159300.0
2007-12-31 16:05:00,80.48,80.48,80.48,80.48,0.0,53.8915,53.8915,53.8915,53.8915,0.0
2007-12-31 16:10:00,80.48,80.48,80.48,80.48,0.0,53.8915,53.8915,53.8915,53.8915,0.0
2008-01-02 09:30:00,80.62,80.69,80.53,80.63,16600.0,53.9852,54.0321,53.9249,53.9919,16600.0
2008-01-02 09:35:00,80.68,80.68,80.49,80.5,17600.0,54.0254,54.0254,53.8982,53.9049,17600.0
2008-01-02 09:40:00,80.56,80.76,80.49,80.71,18800.0,53.945,54.079,53.8982,54.0455,18800.0
2008-01-02 09:45:00,80.69,80.74,80.66,80.7,17000.0,54.0321,54.0656,54.012,54.0388,17000.0
2008-01-02 09:50:00,80.68,80.71,80.64,80.71,12000.0,54.0254,54.0455,53.9986,54.0455,12000.0
2008-01-02 09:55:00,80.68,80.68,80.54,80.59,17600.0,54.0254,54.0254,53.9316,53.9651,17600.0
2008-01-02 10:00:00,80.59,80.6,80.02,80.16,48000.0,53.9651,53.9718,53.5834,53.6772,48000.0
2008-01-02 10:05:00,80.16,80.21,79.97,80.14,22800.0,53.6772,53.7107,53.55,53.6638,22800.0
2008-01-02 10:10:00,80.16,80.21,80.01,80.01,15100.0,53.6772,53.7107,53.5767,53.5767,15100.0
2008-01-02 10:15:00,79.99,80.04,79.87,79.98,21500.0,53.5633,53.5968,53.483,53.5566,21500.0
2008-01-02 10:20:00,79.96,80.06,79.93,80.05,12000.0,53.5433,53.6102,53.5232,53.6035,12000.0
2008-01-02 10:25:00,80.02,80.06,80.01,80.04,8800.0,53.5834,53.6102,53.5767,53.5968,8800.0
2008-01-02 10:30:00,80.04,80.04,79.89,80.0,27600.0,53.5968,53.5968,53.4964,53.57,27600.0
2008-01-02 10:35:00,79.99,80.1,79.99,80.01,12200.0,53.5633,53.637,53.5633,53.5767,12200.0
2008-01-02 10:40:00,79.96,80.04,79.93,79.96,15100.0,53.5433,53.5968,53.5232,53.5433,15100.0
2008-01-02 10:45:00,79.95,80.05,79.93,79.95,40500.0,53.5366,53.6035,53.5232,53.5366,40500.0
2008-01-02 10:50:00,79.95,80.02,79.92,80.0,47600.0,53.5366,53.5834,53.5165,53.57,47600.0
2008-01-02 10:55:00,79.97,80.0,79.89,79.94,68800.0,53.55,53.57,53.4964,53.5299,68800.0
2008-01-02 11:00:00,79.94,80.0,79.87,79.89,53800.0,53.5299,53.57,53.483,53.4964,53800.0
2008-01-02 11:05:00,79.89,79.97,79.85,79.92,24800.0,53.4964,53.55,53.4696,53.5165,24800.0
2008-01-02 11:10:00,79.93,79.99,79.78,79.84,16300.0,53.5232,53.5633,53.4227,53.4629,16300.0
2008-01-02 11:15:00,79.82,79.85,79.71,79.75,38600.0,53.4495,53.4696,53.3758,53.4026,38600.0
2008-01-02 11:20:00,79.75,79.75,79.63,79.72,19200.0,53.4026,53.4026,53.3223,53.3825,19200.0
2008-01-02 11:25:00,79.71,79.73,79.65,79.7,17500.0,53.3758,53.3892,53.3357,53.3692,17500.0
2008-01-02 11:30:00,79.71,79.71,79.62,79.63,15900.0,53.3758,53.3758,53.3156,53.3223,15900.0
2008-01-02 11:35:00,79.65,79.68,79.6,79.66,11400.0,53.3357,53.3558,53.3022,53.3424,11400.0
2008-01-02 11:40:00,79.61,79.63,79.55,79.59,20900.0,53.3089,53.3223,53.2687,53.2955,20900.0
2008-01-02 11:45:00,79.58,79.6,79.51,79.53,41900.0,53.2888,53.3022,53.2419,53.2553,41900.0
2008-01-02 11:50:00,79.5,79.65,79.5,79.6,11700.0,53.2352,53.3357,53.2352,53.3022,11700.0
2008-01-02 11:55:00,79.61,79.67,79.59,79.66,57600.0,53.3089,53.3491,53.2955,53.3424,57600.0
2008-01-02 12:00:00,79.66,79.69,79.61,79.62,21600.0,53.3424,53.3625,53.3089,53.3156,21600.0
2008-01-02 12:05:00,79.61,79.62,79.46,79.47,30100.0,53.3089,53.3156,53.2084,53.2151,30100.0
2008-01-02 12:10:00,79.47,79.54,79.47,79.47,19500.0,53.2151,53.262,53.2151,53.2151,19500.0
2008-01-02 12:15:00,79.49,79.5,79.39,79.49,29300.0,53.2285,53.2352,53.1616,53.2285,29300.0
2008-01-02 12:20:00,79.47,79.49,79.35,79.4,42000.0,53.2151,53.2285,53.1348,53.1683,42000.0
2008-01-02 12:25:00,79.39,79.45,79.39,79.42,6000.0,53.1616,53.2017,53.1616,53.1817,6000.0
2008-01-02 12:30:00,79.41,79.46,79.37,79.46,8700.0,53.175,53.2084,53.1482,53.2084,8700.0
2008-01-02 12:35:00,79.46,79.56,79.45,79.55,13500.0,53.2084,53.2754,53.2017,53.2687,13500.0
2008-01-02 12:40:00,79.55,79.56,79.48,79.5,24100.0,53.2687,53.2754,53.2218,53.2352,24100.0
2008-01-02 12:45:00,79.48,79.5,79.45,79.49,12700.0,53.2218,53.2352,53.2017,53.2285,12700.0
2008-01-02 12:50:00,79.46,79.46,79.32,79.46,27900.0,53.2084,53.2084,53.1147,53.2084,27900.0
2008-01-02 12:55:00,79.47,79.55,79.44,79.5,7900.0,53.2151,53.2687,53.195,53.2352,7900.0
2008-01-02 13:00:00,79.51,79.57,79.42,79.42,8300.0,53.2419,53.2821,53.1817,53.1817,8300.0
2008-01-02 13:05:00,79.42,79.53,79.32,79.34,45900.0,53.1817,53.2553,53.1147,53.1281,45900.0
2008-01-02 13:10:00,79.34,79.41,79.3,79.33,15200.0,53.1281,53.175,53.1013,53.1214,15200.0
2008-01-02 13:15:00,79.34,79.4,79.31,79.36,25500.0,53.1281,53.1683,53.108,53.1415,25500.0
2008-01-02 13:20:00,79.37,79.43,79.32,79.43,54700.0,53.1482,53.1884,53.1147,53.1884,54700.0
2008-01-02 13:25:00,79.41,79.43,79.34,79.43,11100.0,53.175,53.1884,53.1281,53.1884,11100.0
2008-01-02 13:30:00,79.43,79.52,79.39,79.47,13600.0,53.1884,53.2486,53.1616,53.2151,13600.0
2008-01-02 13:35:00,79.44,79.49,79.41,79.46,33000.0,53.195,53.2285,53.175,53.2084,33000.0
2008-01-02 13:40:00,79.44,79.47,79.41,79.46,7600.0,53.195,53.2151,53.175,53.2084,7600.0
2008-01-02 13:45:00,79.48,79.61,79.48,79.61,30100.0,53.2218,53.3089,53.2218,53.3089,30100.0
2008-01-02 13:50:00,79.62,79.65,79.56,79.56,137200.0,53.3156,53.3357,53.2754,53.2754,137200.0
2008-01-02 13:55:00,79.56,79.61,79.56,79.56,66600.0,53.2754,53.3089,53.2754,53.2754,66600.0
2008-01-02 14:00:00,79.58,79.77,79.55,79.55,83400.0,53.2888,53.416,53.2687,53.2687,83400.0
2008-01-02 14:05:00,79.55,79.87,79.47,79.87,29000.0,53.2687,53.483,53.2151,53.483,29000.0
2008-01-02 14:10:00,79.88,79.96,79.82,79.96,25000.0,53.4897,53.5433,53.4495,53.5433,25000.0
2008-01-02 14:15:00,79.95,79.99,79.83,79.92,23900.0,53.5366,53.5633,53.4562,53.5165,23900.0
2008-01-02 14:20:00,79.93,79.94,79.75,79.77,38700.0,53.5232,53.5299,53.4026,53.416,38700.0
2008-01-02 14:25:00,79.78,79.87,79.73,79.74,32900.0,53.4227,53.483,53.3892,53.3959,32900.0
2008-01-02 14:30:00,79.8,79.85,79.75,79.78,17400.0,53.4361,53.4696,53.4026,53.4227,17400.0
2008-01-02 14:35:00,79.76,79.77,79.55,79.55,56700.0,53.4093,53.416,53.2687,53.2687,56700.0
2008-01-02 14:40:00,79.52,79.6,79.45,79.52,43000.0,53.2486,53.3022,53.2017,53.2486,43000.0
2008-01-02 14:45:00,79.55,79.6,79.48,79.53,48200.0,53.2687,53.3022,53.2218,53.2553,48200.0
2008-01-02 14:50:00,79.52,79.6,79.5,79.56,76800.0,53.2486,53.3022,53.2352,53.2754,76800.0
2008-01-02 14:55:00,79.56,79.57,79.36,79.39,31100.0,53.2754,53.2821,53.1415,53.1616,31100.0
2008-01-02 15:00:00,79.36,79.38,79.22,79.3,68800.0,53.1415,53.1549,53.0477,53.1013,68800.0
2008-01-02 15:05:00,79.27,79.28,79.11,79.16,52900.0,53.0812,53.0879,52.9741,53.0076,52900.0
2008-01-02 15:10:00,79.16,79.31,79.12,79.22,27200.0,53.0076,53.108,52.9808,53.0477,27200.0
2008-01-02 15:15:00,79.22,79.26,79.16,79.18,51800.0,53.0477,53.0745,53.0076,53.0209,51800.0
2008-01-02 15:20:00,79.15,79.31,79.12,79.27,30500.0,53.0009,53.108,52.9808,53.0812,30500.0
2008-01-02 15:25:00,79.28,79.33,79.21,79.25,43900.0,53.0879,53.1214,53.041,53.0678,43900.0
2008-01-02 15:30:00,79.24,79.39,79.22,79.39,52600.0,53.0611,53.1616,53.0477,53.1616,52600.0
2008-01-02 15:35:00,79.39,79.44,79.34,79.35,34500.0,53.1616,53.195,53.1281,53.1348,34500.0
2008-01-02 15:40:00,79.36,79.46,79.34,79.4,66900.0,53.1415,53.2084,53.1281,53.1683,66900.0
2008-01-02 15:45:00,79.37,79.38,79.23,79.25,19500.0,53.1482,53.1549,53.0544,53.0678,19500.0
2008-01-02 15:50:00,79.24,79.36,79.22,79.33,31200.0,53.0611,53.1415,53.0477,53.1214,31200.0
2008-01-02 15:55:00,79.32,79.47,79.32,79.39,60000.0,53.1147,53.2151,53.1147,53.1616,60000.0
2008-01-02 16:00:00,79.33,79.35,79.33,79.35,5100.0,53.1214,53.1348,53.1214,53.1348,5100.0
2008-01-02 16:05:00,79.35,79.35,79.35,79.35,0.0,53.1348,53.1348,53.1348,53.1348,0.0
2008-01-02 16:10:00,79.35,79.35,79.35,79.35,0.0,53.1348,53.1348,53.1348,53.1348,0.0
2008-01-03 09:30:00,79.7,79.78,79.65,79.72,32900.0,53.3692,53.4227,53.3357,53.3825,32900.0
2008-01-03 09:35:00,79.75,79.76,79.67,79.7,14800.0,53.4026,53.4093,53.3491,53.3692,14800.0
2008-01-03 09:40:00,79.72,79.72,79.56,79.6,15700.0,53.3825,53.3825,53.2754,53.3022,15700.0
2008-01-03 09:45:00,79.61,79.67,79.53,79.54,38300.0,53.3089,53.3491,53.2553,53.262,38300.0
2008-01-03 09:50:00,79.55,79.61,79.48,79.55,46600.0,53.2687,53.3089,53.2218,53.2687,46600.0
2008-01-03 09:55:00,79.56,79.67,79.54,79.62,25000.0,53.2754,53.3491,53.262,53.3156,25000.0
2008-01-03 10:00:00,79.66,79.85,79.66,79.71,91900.0,53.3424,53.4696,53.3424,53.3758,91900.0
2008-01-03 10:05:00,79.69,79.93,79.68,79.89,40900.0,53.3625,53.5232,53.3558,53.4964,40900.0
2008-01-03 10:10:00,79.88,79.89,79.73,79.75,14000.0,53.4897,53.4964,53.3892,53.4026,14000.0
2008-01-03 10:15:00,79.75,79.8,79.68,79.72,15400.0,53.4026,53.4361,53.3558,53.3825,15400.0
2008-01-03 10:20:00,79.73,79.77,79.64,79.69,12300.0,53.3892,53.416,53.329,53.3625,12300.0
2008-01-03 10:25:00,79.67,79.73,79.59,79.69,20400.0,53.3491,53.3892,53.2955,53.3625,20400.0
2008-01-03 10:30:00,79.71,79.8,79.62,79.8,27700.0,53.3758,53.4361,53.3156,53.4361,27700.0
2008-01-03 10:35:00,79.82,79.84,79.59,79.65,38200.0,53.4495,53.4629,53.2955,53.3357,38200.0
2008-01-03 10:40:00,79.64,79.67,79.5,79.53,21100.0,53.329,53.3491,53.2352,53.2553,21100.0
2008-01-03 10:45:00,79.54,79.72,79.52,79.62,53800.0,53.262,53.3825,53.2486,53.3156,53800.0
2008-01-03 10:50:00,79.63,79.64,79.53,79.53,28600.0,53.3223,53.329,53.2553,53.2553,28600.0
2008-01-03 10:55:00,79.52,79.6,79.5,79.58,6500.0,53.2486,53.3022,53.2352,53.2888,6500.0
2008-01-03 11:00:00,79.57,79.7,79.57,79.67,6000.0,53.2821,53.3692,53.2821,53.3491,6000.0
2008-01-03 11:05:00,79.68,79.77,79.61,79.77,34700.0,53.3558,53.416,53.3089,53.416,34700.0
2008-01-03 11:10:00,79.79,79.81,79.62,79.69,14800.0,53.4294,53.4428,53.3156,53.3625,14800.0
2008-01-03 11:15:00,79.7,79.75,79.64,79.72,5100.0,53.3692,53.4026,53.329,53.3825,5100.0
2008-01-03 11:20:00,79.77,79.8,79.69,79.76,38300.0,53.416,53.4361,53.3625,53.4093,38300.0
2008-01-03 11:25:00,79.76,79.79,79.66,79.7,13200.0,53.4093,53.4294,53.3424,53.3692,13200.0
2008-01-03 11:30:00,79.7,79.76,79.66,79.76,13300.0,53.3692,53.4093,53.3424,53.4093,13300.0
2008-01-03 11:35:00,79.76,79.76,79.67,79.71,11100.0,53.4093,53.4093,53.3491,53.3758,11100.0
2008-01-03 11:40:00,79.71,79.83,79.7,79.74,19800.0,53.3758,53.4562,53.3692,53.3959,19800.0
2008-01-03 11:45:00,79.73,79.82,79.73,79.81,18600.0,53.3892,53.4495,53.3892,53.4428,18600.0
2008-01-03 11:50:00,79.82,79.85,79.77,79.79,7600.0,53.4495,53.4696,53.416,53.4294,7600.0
2008-01-03 11:55:00,79.8,79.86,79.74,79.75,21700.0,53.4361,53.4763,53.3959,53.4026,21700.0
2008-01-03 12:00:00,79.74,79.84,79.72,79.78,14500.0,53.3959,53.4629,53.3825,53.4227,14500.0
2008-01-03 12:05:00,79.79,79.83,79.75,79.82,11500.0,53.4294,53.4562,53.4026,53.4495,11500.0
2008-01-03 12:10:00,79.81,79.87,79.8,79.85,13500.0,53.4428,53.483,53.4361,53.4696,13500.0
2008-01-03 12:15:00,79.84,79.87,79.81,79.87,6600.0,53.4629,53.483,53.4428,53.483,6600.0
2008-01-03 12:20:00,79.87,79.87,79.8,79.82,6400.0,53.483,53.483,53.4361,53.4495,6400.0
2008-01-03 12:25:00,79.82,79.89,79.79,79.89,77800.0,53.4495,53.4964,53.4294,53.4964,77800.0
2008-01-03 12:30:00,79.88,79.91,79.84,79.87,18200.0,53.4897,53.5098,53.4629,53.483,18200.0
2008-01-03 12:35:00,79.89,79.89,79.79,79.79,36400.0,53.4964,53.4964,53.4294,53.4294,36400.0
2008-01-03 12:40:00,79.79,79.8,79.67,79.72,9300.0,53.4294,53.4361,53.3491,53.3825,9300.0
2008-01-03 12:45:00,79.7,79.73,79.69,79.73,10300.0,53.3692,53.3892,53.3625,53.3892,10300.0
2008-01-03 12:50:00,79.75,79.75,79.66,79.72,9500.0,53.4026,53.4026,53.3424,53.3825,9500.0
2008-01-03 12:55:00,79.73,79.79,79.66,79.76,24000.0,53.3892,53.4294,53.3424,53.4093,24000.0
2008-01-03 13:00:00,79.76,79.76,79.65,79.67,19200.0,53.4093,53.4093,53.3357,53.3491,19200.0
2008-01-03 13:05:00,79.67,79.69,79.61,79.63,16200.0,53.3491,53.3625,53.3089,53.3223,16200.0
2008-01-03 13:10:00,79.61,79.68,79.6,79.68,22300.0,53.3089,53.3558,53.3022,53.3558,22300.0
2008-01-03 13:15:00,79.68,79.68,79.57,79.57,34100.0,53.3558,53.3558,53.2821,53.2821,34100.0
2008-01-03 13:20:00,79.59,79.61,79.57,79.61,40800.0,53.2955,53.3089,53.2821,53.3089,40800.0
2008-01-03 13:25:00,79.62,79.63,79.58,79.62,29200.0,53.3156,53.3223,53.2888,53.3156,29200.0
2008-01-03 13:30:00,79.63,79.64,79.6,79.6,9500.0,53.3223,53.329,53.3022,53.3022,9500.0
2008-01-03 13:35:00,79.59,79.69,79.59,79.67,57400.0,53.2955,53.3625,53.2955,53.3491,57400.0
2008-01-03 13:40:00,79.68,79.69,79.66,79.67,3900.0,53.3558,53.3625,53.3424,53.3491,3900.0
2008-01-03 13:45:00,79.68,79.69,79.63,79.63,4100.0,53.3558,53.3625,53.3223,53.3223,4100.0
2008-01-03 13:50:00,79.61,79.63,79.56,79.62,111500.0,53.3089,53.3223,53.2754,53.3156,111500.0
2008-01-03 13:55:00,79.6,79.6,79.49,79.5,15300.0,53.3022,53.3022,53.2285,53.2352,15300.0
2008-01-03 14:00:00,79.49,79.54,79.48,79.5,16100.0,53.2285,53.262,53.2218,53.2352,16100.0
2008-01-03 14:05:00,79.51,79.55,79.5,79.53,72200.0,53.2419,53.2687,53.2352,53.2553,72200.0
2008-01-03 14:10:00,79.51,79.63,79.43,79.63,13300.0,53.2419,53.3223,53.1884,53.3223,13300.0
2008-01-03 14:15:00,79.55,79.64,79.53,79.62,14500.0,53.2687,53.329,53.2553,53.3156,14500.0
2008-01-03 14:20:00,79.63,79.63,79.56,79.58,45200.0,53.3223,53.3223,53.2754,53.2888,45200.0
2008-01-03 14:25:00,79.57,79.62,79.55,79.62,33800.0,53.2821,53.3156,53.2687,53.3156,33800.0
2008-01-03 14:30:00,79.61,79.62,79.52,79.54,23100.0,53.3089,53.3156,53.2486,53.262,23100.0
2008-01-03 14:35:00,79.55,79.6,79.53,79.6,20100.0,53.2687,53.3022,53.2553,53.3022,20100.0
2008-01-03 14:40:00,79.6,79.6,79.49,79.53,11900.0,53.3022,53.3022,53.2285,53.2553,11900.0
2008-01-03 14:45:00,79.51,79.53,79.49,79.53,5700.0,53.2419,53.2553,53.2285,53.2553,5700.0
2008-01-03 14:50:00,79.52,79.57,79.5,79.5,8900.0,53.2486,53.2821,53.2352,53.2352,8900.0
2008-01-03 14:55:00,79.49,79.52,79.44,79.5,37500.0,53.2285,53.2486,53.195,53.2352,37500.0
2008-01-03 15:00:00,79.49,79.51,79.4,79.42,178100.0,53.2285,53.2419,53.1683,53.1817,178100.0
2008-01-03 15:05:00,79.42,79.52,79.41,79.48,22400.0,53.1817,53.2486,53.175,53.2218,22400.0
2008-01-03 15:10:00,79.48,79.5,79.44,79.45,15100.0,53.2218,53.2352,53.195,53.2017,15100.0
2008-01-03 15:15:00,79.41,79.41,79.27,79.29,17300.0,53.175,53.175,53.0812,53.0946,17300.0
2008-01-03 15:20:00,79.29,79.33,79.26,79.27,17000.0,53.0946,53.1214,53.0745,53.0812,17000.0
2008-01-03 15:25:00,79.28,79.29,79.14,79.21,33900.0,53.0879,53.0946,52.9942,53.041,33900.0
2008-01-03 15:30:00,79.21,79.26,79.17,79.2,25400.0,53.041,53.0745,53.0143,53.0343,25400.0
2008-01-03 15:35:00,79.22,79.3,79.22,79.27,14400.0,53.0477,53.1013,53.0477,53.0812,14400.0
2008-01-03 15:40:00,79.29,79.35,79.25,79.29,103300.0,53.0946,53.1348,53.0678,53.0946,103300.0
2008-01-03 15:45:00,79.29,79.36,79.26,79.28,77300.0,53.0946,53.1415,53.0745,53.0879,77300.0
2008-01-03 15:50:00,79.27,79.3,79.22,79.28,53300.0,53.0812,53.1013,53.0477,53.0879,53300.0
2008-01-03 15:55:00,79.27,79.32,79.23,79.23,98800.0,53.0812,53.1147,53.0544,53.0544,98800.0
2008-01-03 16:00:00,79.23,79.4,79.01,79.3,4400.0,53.0544,53.1683,52.9071,53.1013,4400.0
2008-01-03 16:05:00,79.3,79.3,79.3,79.3,0.0,53.1013,53.1013,53.1013,53.1013,0.0
2008-01-03 16:10:00,79.3,79.3,79.3,79.3,0.0,53.1013,53.1013,53.1013,53.1013,0.0
2008-01-04 09:30:00,78.66,78.86,78.61,78.64,55400.0,52.6727,52.8067,52.6393,52.6593,55400.0
2008-01-04 09:35:00,78.59,78.63,78.43,78.44,27400.0,52.6259,52.6527,52.5187,52.5254,27400.0
2008-01-04 09:40:00,78.44,78.63,78.44,78.61,15100.0,52.5254,52.6527,52.5254,52.6393,15100.0
2008-01-04 09:45:00,78.59,78.6,78.44,78.48,11200.0,52.6259,52.6326,52.5254,52.5522,11200.0
2008-01-04 09:50:00,78.47,78.56,78.43,78.43,15300.0,52.5455,52.6058,52.5187,52.5187,15300.0
2008-01-04 09:55:00,78.41,78.57,78.39,78.54,29900.0,52.5053,52.6125,52.4919,52.5924,29900.0
2008-01-04 10:00:00,78.57,78.63,78.34,78.51,63700.0,52.6125,52.6527,52.4585,52.5723,63700.0
2008-01-04 10:05:00,78.5,78.54,78.42,78.54,50700.0,52.5656,52.5924,52.512,52.5924,50700.0
2008-01-04 10:10:00,78.54,78.54,78.34,78.39,47900.0,52.5924,52.5924,52.4585,52.4919,47900.0
2008-01-04 10:15:00,78.4,78.42,78.24,78.24,19400.0,52.4986,52.512,52.3915,52.3915,19400.0
2008-01-04 10:20:00,78.24,78.39,78.24,78.33,49800.0,52.3915,52.4919,52.3915,52.4518,49800.0
2008-01-04 10:25:00,78.33,78.33,78.15,78.19,22900.0,52.4518,52.4518,52.3312,52.358,22900.0
2008-01-04 10:30:00,78.22,78.25,78.12,78.25,36000.0,52.3781,52.3982,52.3111,52.3982,36000.0
2008-01-04 10:35:00,78.24,78.28,78.16,78.18,38400.0,52.3915,52.4183,52.3379,52.3513,38400.0
2008-01-04 10:40:00,78.18,78.28,78.17,78.21,45200.0,52.3513,52.4183,52.3446,52.3714,45200.0
2008-01-04 10:45:00,78.22,78.25,78.04,78.13,25000.0,52.3781,52.3982,52.2576,52.3178,25000.0
2008-01-04 10:50:00,78.13,78.14,78.03,78.05,28700.0,52.3178,52.3245,52.2509,52.2643,28700.0
2008-01-04 10:55:00,78.06,78.13,77.99,78.03,33400.0,52.271,52.3178,52.2241,52.2509,33400.0
2008-01-04 11:00:00,78.02,78.1,78.01,78.03,17000.0,52.2442,52.2978,52.2375,52.2509,17000.0
2008-01-04 11:05:00,78.02,78.04,77.89,77.98,22200.0,52.2442,52.2576,52.1571,52.2174,22200.0
2008-01-04 11:10:00,77.98,78.11,77.95,78.09,20300.0,52.2174,52.3044,52.1973,52.2911,20300.0
2008-01-04 11:15:00,78.09,78.1,77.91,77.96,21500.0,52.2911,52.2978,52.1705,52.204,21500.0
2008-01-04 11:20:00,77.97,78.08,77.97,78.07,23400.0,52.2107,52.2844,52.2107,52.2777,23400.0
2008-01-04 11:25:00,78.09,78.26,78.09,78.22,28500.0,52.2911,52.4049,52.2911,52.3781,28500.0
2008-01-04 11:30:00,78.22,78.27,78.22,78.24,10400.0,52.3781,52.4116,52.3781,52.3915,10400.0
2008-01-04 11:35:00,78.24,78.25,78.11,78.11,65800.0,52.3915,52.3982,52.3044,52.3044,65800.0
2008-01-04 11:40:00,78.12,78.15,78.09,78.11,15700.0,52.3111,52.3312,52.2911,52.3044,15700.0
2008-01-04 11:45:00,78.1,78.15,78.07,78.15,19800.0,52.2978,52.3312,52.2777,52.3312,19800.0
2008-01-04 11:50:00,78.14,78.25,78.13,78.21,20400.0,52.3245,52.3982,52.3178,52.3714,20400.0
2008-01-04 11:55:00,78.22,78.24,78.15,78.19,29700.0,52.3781,52.3915,52.3312,52.358,29700.0
2008-01-04 12:00:00,78.2,78.32,78.2,78.28,33200.0,52.3647,52.4451,52.3647,52.4183,33200.0
2008-01-04 12:05:00,78.28,78.42,78.27,78.4,20200.0,52.4183,52.512,52.4116,52.4986,20200.0
2008-01-04 12:10:00,78.41,78.43,78.35,78.35,12500.0,52.5053,52.5187,52.4652,52.4652,12500.0
2008-01-04 12:15:00,78.36,78.38,78.3,78.34,28700.0,52.4719,52.4852,52.4317,52.4585,28700.0
2008-01-04 12:20:00,78.33,78.34,78.16,78.16,16100.0,52.4518,52.4585,52.3379,52.3379,16100.0
2008-01-04 12:25:00,78.18,78.2,78.1,78.13,9500.0,52.3513,52.3647,52.2978,52.3178,9500.0
2008-01-04 12:30:00,78.14,78.19,77.97,77.99,33100.0,52.3245,52.358,52.2107,52.2241,33100.0
2008-01-04 12:35:00,78.0,78.09,77.97,77.99,25400.0,52.2308,52.2911,52.2107,52.2241,25400.0
2008-01-04 12:40:00,77.99,78.13,77.98,78.12,17400.0,52.2241,52.3178,52.2174,52.3111,17400.0
2008-01-04 12:45:00,78.12,78.21,78.08,78.2,9300.0,52.3111,52.3714,52.2844,52.3647,9300.0
2008-01-04 12:50:00,78.21,78.21,78.1,78.11,44900.0,52.3714,52.3714,52.2978,52.3044,44900.0
2008-01-04 12:55:00,78.1,78.16,78.09,78.11,17500.0,52.2978,52.3379,52.2911,52.3044,17500.0
2008-01-04 13:00:00,78.11,78.11,78.06,78.07,13800.0,52.3044,52.3044,52.271,52.2777,13800.0
2008-01-04 13:05:00,78.07,78.12,78.0,78.07,17100.0,52.2777,52.3111,52.2308,52.2777,17100.0
2008-01-04 13:10:00,78.07,78.15,78.05,78.08,17600.0,52.2777,52.3312,52.2643,52.2844,17600.0
2008-01-04 13:15:00,78.1,78.16,78.03,78.03,7600.0,52.2978,52.3379,52.2509,52.2509,7600.0
2008-01-04 13:20:00,78.02,78.08,77.94,78.0,16100.0,52.2442,52.2844,52.1906,52.2308,16100.0
2008-01-04 13:25:00,78.02,78.08,77.94,78.08,8000.0,52.2442,52.2844,52.1906,52.2844,8000.0
2008-01-04 13:30:00,78.07,78.09,78.02,78.06,12800.0,52.2777,52.2911,52.2442,52.271,12800.0
2008-01-04 13:35:00,78.06,78.07,77.8,77.9,14800.0,52.271,52.2777,52.0969,52.1638,14800.0
2008-01-04 13:40:00,77.89,77.99,77.85,77.9,25900.0,52.1571,52.2241,52.1303,52.1638,25900.0
2008-01-04 13:45:00,77.9,77.98,77.86,77.98,22200.0,52.1638,52.2174,52.137,52.2174,22200.0
2008-01-04 13:50:00,78.0,78.16,78.0,78.13,18500.0,52.2308,52.3379,52.2308,52.3178,18500.0
2008-01-04 13:55:00,78.12,78.16,78.05,78.09,10800.0,52.3111,52.3379,52.2643,52.2911,10800.0
2008-01-04 14:00:00,78.05,78.05,77.92,77.98,22600.0,52.2643,52.2643,52.1772,52.2174,22600.0
2008-01-04 14:05:00,77.98,78.02,77.86,77.95,19900.0,52.2174,52.2442,52.137,52.1973,19900.0
2008-01-04 14:10:00,77.96,77.99,77.83,77.91,23100.0,52.204,52.2241,52.117,52.1705,23100.0
2008-01-04 14:15:00,77.9,78.0,77.8,77.95,25800.0,52.1638,52.2308,52.0969,52.1973,25800.0
2008-01-04 14:20:00,77.95,77.95,77.69,77.75,56700.0,52.1973,52.1973,52.0232,52.0634,56700.0
2008-01-04 14:25:00,77.76,77.83,77.71,77.72,39800.0,52.0701,52.117,52.0366,52.0433,39800.0
2008-01-04 14:30:00,77.72,77.84,77.72,77.8,26500.0,52.0433,52.1236,52.0433,52.0969,26500.0
2008-01-04 14:35:00,77.83,77.83,77.68,77.68,112900.0,52.117,52.117,52.0165,52.0165,112900.0
2008-01-04 14:40:00,77.7,77.7,77.64,77.65,57000.0,52.0299,52.0299,51.9897,51.9964,57000.0
2008-01-04 14:45:00,77.64,77.78,77.64,77.73,116600.0,51.9897,52.0835,51.9897,52.05,116600.0
2008-01-04 14:50:00,77.76,77.78,77.63,77.63,21600.0,52.0701,52.0835,51.983,51.983,21600.0
2008-01-04 14:55:00,77.63,77.92,77.61,77.85,32700.0,51.983,52.1772,51.9696,52.1303,32700.0
2008-01-04 15:00:00,77.87,77.94,77.8,77.85,84100.0,52.1437,52.1906,52.0969,52.1303,84100.0
2008-01-04 15:05:00,77.85,78.0,77.82,77.9,91100.0,52.1303,52.2308,52.1103,52.1638,91100.0
2008-01-04 15:10:00,77.93,77.93,77.76,77.8,49200.0,52.1839,52.1839,52.0701,52.0969,49200.0
2008-01-04 15:15:00,77.78,77.95,77.72,77.85,57700.0,52.0835,52.1973,52.0433,52.1303,57700.0
2008-01-04 15:20:00,77.85,77.87,77.69,77.75,40300.0,52.1303,52.1437,52.0232,52.0634,40300.0
2008-01-04 15:25:00,77.75,78.0,77.73,77.92,30400.0,52.0634,52.2308,52.05,52.1772,30400.0
2008-01-04 15:30:00,77.91,78.03,77.85,77.85,41900.0,52.1705,52.2509,52.1303,52.1303,41900.0
2008-01-04 15:35:00,77.84,77.92,77.77,77.89,72400.0,52.1236,52.1772,52.0768,52.1571,72400.0
2008-01-04 15:40:00,77.9,77.91,77.68,77.75,25900.0,52.1638,52.1705,52.0165,52.0634,25900.0
2008-01-04 15:45:00,77.74,77.77,77.57,77.62,96200.0,52.0567,52.0768,51.9429,51.9763,96200.0
2008-01-04 15:50:00,77.61,77.72,77.55,77.63,50000.0,51.9696,52.0433,51.9295,51.983,50000.0
2008-01-04 15:55:00,77.63,77.66,77.54,77.63,96500.0,51.983,52.0031,51.9228,51.983,96500.0
2008-01-04 16:00:00,77.63,78.05,76.84,76.84,38700.0,51.983,52.2643,51.454,51.454,38700.0
2008-01-04 16:05:00,76.84,76.84,76.84,76.84,0.0,51.454,51.454,51.454,51.454,0.0
2008-01-04 16:10:00,76.84,76.84,76.84,76.84,0.0,51.454,51.454,51.454,51.454,0.0
2008-01-07 09:30:00,78.13,78.14,77.99,78.08,849500.0,52.3178,52.3245,52.2241,52.2844,849500.0
2008-01-07 09:35:00,78.07,78.07,77.82,77.87,9400.0,52.2777,52.2777,52.1103,52.1437,9400.0
2008-01-07 09:40:00,77.88,78.05,77.88,78.03,14300.0,52.1504,52.2643,52.1504,52.2509,14300.0
2008-01-07 09:45:00,78.1,78.19,78.08,78.09,51700.0,52.2978,52.358,52.2844,52.2911,51700.0
2008-01-07 09:50:00,78.08,78.15,78.01,78.02,19700.0,52.2844,52.3312,52.2375,52.2442,19700.0
2008-01-07 09:55:00,78.03,78.13,77.94,77.95,23000.0,52.2509,52.3178,52.1906,52.1973,23000.0
2008-01-07 10:00:00,77.96,77.97,77.86,77.9,14700.0,52.204,52.2107,52.137,52.1638,14700.0
2008-01-07 10:05:00,77.9,77.98,77.84,77.84,26100.0,52.1638,52.2174,52.1236,52.1236,26100.0
2008-01-07 10:10:00,77.84,77.84,77.72,77.72,19800.0,52.1236,52.1236,52.0433,52.0433,19800.0
2008-01-07 10:15:00,77.72,77.72,77.59,77.59,21000.0,52.0433,52.0433,51.9562,51.9562,21000.0
2008-01-07 10:20:00,77.58,77.71,77.52,77.66,41000.0,51.9495,52.0366,51.9094,52.0031,41000.0
2008-01-07 10:25:00,77.68,77.7,77.35,77.38,29100.0,52.0165,52.0299,51.7955,51.8156,29100.0
2008-01-07 10:30:00,77.38,77.5,77.27,77.37,32000.0,51.8156,51.896,51.742,51.8089,32000.0
2008-01-07 10:35:00,77.35,77.48,77.28,77.45,65100.0,51.7955,51.8826,51.7487,51.8625,65100.0
2008-01-07 10:40:00,77.45,77.6,77.44,77.57,68000.0,51.8625,51.9629,51.8558,51.9429,68000.0
2008-01-07 10:45:00,77.57,77.64,77.49,77.6,27000.0,51.9429,51.9897,51.8893,51.9629,27000.0
2008-01-07 10:50:00,77.58,77.69,77.53,77.61,26300.0,51.9495,52.0232,51.9161,51.9696,26300.0
2008-01-07 10:55:00,77.62,77.63,77.47,77.52,35500.0,51.9763,51.983,51.8759,51.9094,35500.0
2008-01-07 11:00:00,77.54,77.73,77.53,77.62,27100.0,51.9228,52.05,51.9161,51.9763,27100.0
2008-01-07 11:05:00,77.6,77.79,77.59,77.73,65200.0,51.9629,52.0902,51.9562,52.05,65200.0
2008-01-07 11:10:00,77.76,77.81,77.68,77.76,34900.0,52.0701,52.1036,52.0165,52.0701,34900.0
2008-01-07 11:15:00,77.72,77.87,77.72,77.78,21600.0,52.0433,52.1437,52.0433,52.0835,21600.0
2008-01-07 11:20:00,77.78,77.86,77.74,77.77,27600.0,52.0835,52.137,52.0567,52.0768,27600.0
2008-01-07 11:25:00,77.79,77.86,77.7,77.85,24800.0,52.0902,52.137,52.0299,52.1303,24800.0
2008-01-07 11:30:00,77.83,78.07,77.8,78.07,36600.0,52.117,52.2777,52.0969,52.2777,36600.0
2008-01-07 11:35:00,78.07,78.1,77.97,77.99,34100.0,52.2777,52.2978,52.2107,52.2241,34100.0
2008-01-07 11:40:00,78.0,78.1,77.98,78.09,36300.0,52.2308,52.2978,52.2174,52.2911,36300.0
2008-01-07 11:45:00,78.09,78.14,78.0,78.01,95000.0,52.2911,52.3245,52.2308,52.2375,95000.0
2008-01-07 11:50:00,78.02,78.08,77.99,78.01,35700.0,52.2442,52.2844,52.2241,52.2375,35700.0
2008-01-07 11:55:00,78.02,78.07,77.97,78.04,38500.0,52.2442,52.2777,52.2107,52.2576,38500.0
2008-01-07 12:00:00,78.02,78.1,77.95,78.03,50000.0,52.2442,52.2978,52.1973,52.2509,50000.0
2008-01-07 12:05:00,78.06,78.06,77.86,77.86,27900.0,52.271,52.271,52.137,52.137,27900.0
2008-01-07 12:10:00,77.91,77.95,77.85,77.91,35900.0,52.1705,52.1973,52.1303,52.1705,35900.0
2008-01-07 12:15:00,77.92,77.92,77.72,77.9,45200.0,52.1772,52.1772,52.0433,52.1638,45200.0
2008-01-07 12:20:00,77.9,78.01,77.83,78.01,28000.0,52.1638,52.2375,52.117,52.2375,28000.0
2008-01-07 12:25:00,78.04,78.09,78.0,78.03,36100.0,52.2576,52.2911,52.2308,52.2509,36100.0
2008-01-07 12:30:00,78.03,78.12,78.03,78.12,153200.0,52.2509,52.3111,52.2509,52.3111,153200.0
2008-01-07 12:35:00,78.15,78.22,78.08,78.17,42900.0,52.3312,52.3781,52.2844,52.3446,42900.0
2008-01-07 12:40:00,78.2,78.24,78.01,78.08,40500.0,52.3647,52.3915,52.2375,52.2844,40500.0
2008-01-07 12:45:00,78.08,78.14,78.05,78.14,14800.0,52.2844,52.3245,52.2643,52.3245,14800.0
2008-01-07 12:50:00,78.16,78.37,78.16,78.32,48300.0,52.3379,52.4786,52.3379,52.4451,48300.0
2008-01-07 12:55:00,78.29,78.33,78.18,78.23,75400.0,52.425,52.4518,52.3513,52.3848,75400.0
2008-01-07 13:00:00,78.24,78.24,78.14,78.21,38100.0,52.3915,52.3915,52.3245,52.3714,38100.0
2008-01-07 13:05:00,78.17,78.24,78.1,78.23,31600.0,52.3446,52.3915,52.2978,52.3848,31600.0
2008-01-07 13:10:00,78.19,78.27,78.12,78.18,46400.0,52.358,52.4116,52.3111,52.3513,46400.0
2008-01-07 13:15:00,78.18,78.28,78.14,78.28,35300.0,52.3513,52.4183,52.3245,52.4183,35300.0
2008-01-07 13:20:00,78.26,78.31,78.18,78.21,52500.0,52.4049,52.4384,52.3513,52.3714,52500.0
2008-01-07 13:25:00,78.23,78.24,78.12,78.21,40000.0,52.3848,52.3915,52.3111,52.3714,40000.0
2008-01-07 13:30:00,78.17,78.26,78.08,78.2,24200.0,52.3446,52.4049,52.2844,52.3647,24200.0
2008-01-07 13:35:00,78.24,78.24,78.13,78.19,10700.0,52.3915,52.3915,52.3178,52.358,10700.0
2008-01-07 13:40:00,78.18,78.19,77.94,77.94,27000.0,52.3513,52.358,52.1906,52.1906,27000.0
2008-01-07 13:45:00,77.92,77.98,77.88,77.97,25600.0,52.1772,52.2174,52.1504,52.2107,25600.0
2008-01-07 13:50:00,77.95,77.99,77.8,77.84,48600.0,52.1973,52.2241,52.0969,52.1236,48600.0
2008-01-07 13:55:00,77.82,78.0,77.82,77.89,40300.0,52.1103,52.2308,52.1103,52.1571,40300.0
2008-01-07 14:00:00,77.93,78.0,77.67,77.69,75000.0,52.1839,52.2308,52.0098,52.0232,75000.0
2008-01-07 14:05:00,77.71,77.77,77.62,77.65,17300.0,52.0366,52.0768,51.9763,51.9964,17300.0
2008-01-07 14:10:00,77.67,77.7,77.62,77.63,31700.0,52.0098,52.0299,51.9763,51.983,31700.0
2008-01-07 14:15:00,77.65,77.8,77.62,77.76,23400.0,51.9964,52.0969,51.9763,52.0701,23400.0
2008-01-07 14:20:00,77.71,77.74,77.62,77.69,47300.0,52.0366,52.0567,51.9763,52.0232,47300.0
2008-01-07 14:25:00,77.69,77.69,77.52,77.63,50800.0,52.0232,52.0232,51.9094,51.983,50800.0
2008-01-07 14:30:00,77.61,77.79,77.6,77.76,20700.0,51.9696,52.0902,51.9629,52.0701,20700.0
2008-01-07 14:35:00,77.77,77.86,77.68,77.85,25100.0,52.0768,52.137,52.0165,52.1303,25100.0
2008-01-07 14:40:00,77.86,77.98,77.78,77.8,65700.0,52.137,52.2174,52.0835,52.0969,65700.0
2008-01-07 14:45:00,77.8,77.82,77.6,77.64,36100.0,52.0969,52.1103,51.9629,51.9897,36100.0
2008-01-07 14:50:00,77.65,77.71,77.51,77.52,27700.0,51.9964,52.0366,51.9027,51.9094,27700.0
2008-01-07 14:55:00,77.52,77.68,77.41,77.68,32500.0,51.9094,52.0165,51.8357,52.0165,32500.0
2008-01-07 15:00:00,77.69,77.74,77.59,77.68,62100.0,52.0232,52.0567,51.9562,52.0165,62100.0
2008-01-07 15:05:00,77.67,77.74,77.55,77.58,84500.0,52.0098,52.0567,51.9295,51.9495,84500.0
2008-01-07 15:10:00,77.63,77.74,77.46,77.48,100700.0,51.983,52.0567,51.8692,51.8826,100700.0
2008-01-07 15:15:00,77.47,77.62,77.42,77.59,37100.0,51.8759,51.9763,51.8424,51.9562,37100.0
2008-01-07 15:20:00,77.62,77.7,77.57,77.57,30400.0,51.9763,52.0299,51.9429,51.9429,30400.0
2008-01-07 15:25:00,77.61,77.63,77.51,77.53,39700.0,51.9696,51.983,51.9027,51.9161,39700.0
2008-01-07 15:30:00,77.55,77.59,77.46,77.47,29600.0,51.9295,51.9562,51.8692,51.8759,29600.0
2008-01-07 15:35:00,77.53,77.53,77.33,77.33,103900.0,51.9161,51.9161,51.7821,51.7821,103900.0
2008-01-07 15:40:00,77.33,77.58,77.3,77.57,102200.0,51.7821,51.9495,51.7621,51.9429,102200.0
2008-01-07 15:45:00,77.56,77.87,77.52,77.87,25300.0,51.9362,52.1437,51.9094,52.1437,25300.0
2008-01-07 15:50:00,77.85,78.05,77.76,77.96,34400.0,52.1303,52.2643,52.0701,52.204,34400.0
2008-01-07 15:55:00,77.96,77.97,77.85,77.88,59700.0,52.204,52.2107,52.1303,52.1504,59700.0
2008-01-07 16:00:00,77.75,77.88,77.75,77.87,1400.0,52.0634,52.1504,52.0634,52.1437,1400.0
2008-01-07 16:05:00,77.87,77.87,77.87,77.87,0.0,52.1437,52.1437,52.1437,52.1437,0.0
2008-01-07 16:10:00,76.21,76.63,76.21,76.63,1400.0,51.0322,51.3134,51.0322,51.3134,1400.0
2008-01-08 09:30:00,78.25,78.36,78.16,78.24,544700.0,52.3982,52.4719,52.3379,52.3915,544700.0
2008-01-08 09:35:00,78.24,78.25,78.05,78.09,14800.0,52.3915,52.3982,52.2643,52.2911,14800.0
2008-01-08 09:40:00,78.14,78.4,78.14,78.4,16300.0,52.3245,52.4986,52.3245,52.4986,16300.0
2008-01-08 09:45:00,78.4,78.55,78.4,78.44,48200.0,52.4986,52.5991,52.4986,52.5254,48200.0
2008-01-08 09:50:00,78.45,78.5,78.4,78.43,14300.0,52.5321,52.5656,52.4986,52.5187,14300.0
2008-01-08 09:55:00,78.43,78.43,78.3,78.37,104500.0,52.5187,52.5187,52.4317,52.4786,104500.0
2008-01-08 10:00:00,78.35,78.59,78.24,78.56,46800.0,52.4652,52.6259,52.3915,52.6058,46800.0
2008-01-08 10:05:00,78.56,78.67,78.54,78.66,21500.0,52.6058,52.6794,52.5924,52.6727,21500.0
2008-01-08 10:10:00,78.67,78.67,78.59,78.62,24300.0,52.6794,52.6794,52.6259,52.646,24300.0
2008-01-08 10:15:00,78.63,78.64,78.5,78.52,20700.0,52.6527,52.6593,52.5656,52.579,20700.0
2008-01-08 10:20:00,78.5,78.55,78.45,78.54,31300.0,52.5656,52.5991,52.5321,52.5924,31300.0
2008-01-08 10:25:00,78.54,78.59,78.35,78.39,21700.0,52.5924,52.6259,52.4652,52.4919,21700.0
2008-01-08 10:30:00,78.4,78.42,78.31,78.36,16000.0,52.4986,52.512,52.4384,52.4719,16000.0
2008-01-08 10:35:00,78.37,78.37,78.28,78.33,16100.0,52.4786,52.4786,52.4183,52.4518,16100.0
2008-01-08 10:40:00,78.33,78.4,78.28,78.38,20200.0,52.4518,52.4986,52.4183,52.4852,20200.0
2008-01-08 10:45:00,78.38,78.39,78.23,78.26,19900.0,52.4852,52.4919,52.3848,52.4049,19900.0
2008-01-08 10:50:00,78.26,78.32,78.24,78.3,20100.0,52.4049,52.4451,52.3915,52.4317,20100.0
2008-01-08 10:55:00,78.3,78.32,78.23,78.26,14200.0,52.4317,52.4451,52.3848,52.4049,14200.0
2008-01-08 11:00:00,78.23,78.29,78.15,78.19,34400.0,52.3848,52.425,52.3312,52.358,34400.0
2008-01-08 11:05:00,78.19,78.22,78.15,78.18,33500.0,52.358,52.3781,52.3312,52.3513,33500.0
2008-01-08 11:10:00,78.17,78.18,77.87,77.87,70600.0,52.3446,52.3513,52.1437,52.1437,70600.0
2008-01-08 11:15:00,77.87,77.9,77.77,77.86,123000.0,52.1437,52.1638,52.0768,52.137,123000.0
2008-01-08 11:20:00,77.85,77.91,77.8,77.88,25300.0,52.1303,52.1705,52.0969,52.1504,25300.0
2008-01-08 11:25:00,77.89,77.93,77.81,77.84,28500.0,52.1571,52.1839,52.1036,52.1236,28500.0
2008-01-08 11:30:00,77.78,77.79,77.59,77.64,59500.0,52.0835,52.0902,51.9562,51.9897,59500.0
2008-01-08 11:35:00,77.63,77.74,77.6,77.69,27900.0,51.983,52.0567,51.9629,52.0232,27900.0
2008-01-08 11:40:00,77.69,77.72,77.6,77.6,46500.0,52.0232,52.0433,51.9629,51.9629,46500.0
2008-01-08 11:45:00,77.59,77.59,77.4,77.45,21300.0,51.9562,51.9562,51.829,51.8625,21300.0
2008-01-08 11:50:00,77.42,77.52,77.36,77.5,37400.0,51.8424,51.9094,51.8022,51.896,37400.0
2008-01-08 11:55:00,77.51,77.61,77.45,77.55,25800.0,51.9027,51.9696,51.8625,51.9295,25800.0
2008-01-08 12:00:00,77.55,77.55,77.4,77.5,110500.0,51.9295,51.9295,51.829,51.896,110500.0
2008-01-08 12:05:00,77.47,77.56,77.41,77.53,98800.0,51.8759,51.9362,51.8357,51.9161,98800.0
2008-01-08 12:10:00,77.57,77.62,77.48,77.62,17700.0,51.9429,51.9763,51.8826,51.9763,17700.0
2008-01-08 12:15:00,77.63,77.67,77.61,77.61,51800.0,51.983,52.0098,51.9696,51.9696,51800.0
2008-01-08 12:20:00,77.62,77.64,77.57,77.6,31300.0,51.9763,51.9897,51.9429,51.9629,31300.0
2008-01-08 12:25:00,77.61,77.68,77.58,77.66,36400.0,51.9696,52.0165,51.9495,52.0031,36400.0
2008-01-08 12:30:00,77.65,77.69,77.49,77.49,24500.0,51.9964,52.0232,51.8893,51.8893,24500.0
2008-01-08 12:35:00,77.53,77.55,77.5,77.5,7300.0,51.9161,51.9295,51.896,51.896,7300.0
2008-01-08 12:40:00,77.49,77.49,77.41,77.43,17800.0,51.8893,51.8893,51.8357,51.8491,17800.0
2008-01-08 12:45:00,77.46,77.56,77.42,77.48,30800.0,51.8692,51.9362,51.8424,51.8826,30800.0
2008-01-08 12:50:00,77.52,77.61,77.52,77.53,17100.0,51.9094,51.9696,51.9094,51.9161,17100.0
2008-01-08 12:55:00,77.53,77.56,77.47,77.49,36900.0,51.9161,51.9362,51.8759,51.8893,36900.0
2008-01-08 13:00:00,77.52,77.52,77.34,77.41,27600.0,51.9094,51.9094,51.7888,51.8357,27600.0
2008-01-08 13:05:00,77.38,77.85,77.35,77.73,66000.0,51.8156,52.1303,51.7955,52.05,66000.0
2008-01-08 13:10:00,77.78,77.98,77.78,77.88,27900.0,52.0835,52.2174,52.0835,52.1504,27900.0
2008-01-08 13:15:00,77.86,77.88,77.67,77.71,28000.0,52.137,52.1504,52.0098,52.0366,28000.0
2008-01-08 13:20:00,77.71,77.8,77.65,77.78,6600.0,52.0366,52.0969,51.9964,52.0835,6600.0
2008-01-08 13:25:00,77.75,77.88,77.75,77.87,17000.0,52.0634,52.1504,52.0634,52.1437,17000.0
2008-01-08 13:30:00,77.84,77.85,77.63,77.7,90700.0,52.1236,52.1303,51.983,52.0299,90700.0
2008-01-08 13:35:00,77.66,77.68,77.53,77.58,26100.0,52.0031,52.0165,51.9161,51.9495,26100.0
2008-01-08 13:40:00,77.59,77.69,77.53,77.67,36600.0,51.9562,52.0232,51.9161,52.0098,36600.0
2008-01-08 13:45:00,77.68,77.74,77.59,77.69,48900.0,52.0165,52.0567,51.9562,52.0232,48900.0
2008-01-08 13:50:00,77.71,77.82,77.68,77.78,30900.0,52.0366,52.1103,52.0165,52.0835,30900.0
2008-01-08 13:55:00,77.75,77.89,77.74,77.87,29800.0,52.0634,52.1571,52.0567,52.1437,29800.0
2008-01-08 14:00:00,77.87,77.91,77.83,77.87,38400.0,52.1437,52.1705,52.117,52.1437,38400.0
2008-01-08 14:05:00,77.87,77.9,77.81,77.9,66600.0,52.1437,52.1638,52.1036,52.1638,66600.0
2008-01-08 14:10:00,77.9,78.0,77.9,77.93,31900.0,52.1638,52.2308,52.1638,52.1839,31900.0
2008-01-08 14:15:00,77.93,77.93,77.85,77.89,103200.0,52.1839,52.1839,52.1303,52.1571,103200.0
2008-01-08 14:20:00,77.88,78.02,77.88,78.01,100400.0,52.1504,52.2442,52.1504,52.2375,100400.0
2008-01-08 14:25:00,78.0,78.06,77.97,78.04,46600.0,52.2308,52.271,52.2107,52.2576,46600.0
2008-01-08 14:30:00,78.04,78.05,77.9,77.9,58600.0,52.2576,52.2643,52.1638,52.1638,58600.0
2008-01-08 14:35:00,77.9,77.9,77.79,77.8,107000.0,52.1638,52.1638,52.0902,52.0969,107000.0
2008-01-08 14:40:00,77.8,77.85,77.69,77.7,59800.0,52.0969,52.1303,52.0232,52.0299,59800.0
2008-01-08 14:45:00,77.69,77.71,77.33,77.47,152800.0,52.0232,52.0366,51.7821,51.8759,152800.0
2008-01-08 14:50:00,77.45,77.5,77.25,77.26,63600.0,51.8625,51.896,51.7286,51.7353,63600.0
2008-01-08 14:55:00,77.25,77.34,77.03,77.08,66100.0,51.7286,51.7888,51.5813,51.6147,66100.0
2008-01-08 15:00:00,77.08,77.17,76.57,76.98,77200.0,51.6147,51.675,51.2732,51.5478,77200.0
2008-01-08 15:05:00,76.99,77.18,76.96,76.99,72400.0,51.5545,51.6817,51.5344,51.5545,72400.0
2008-01-08 15:10:00,77.0,77.0,76.76,76.85,78700.0,51.5612,51.5612,51.4005,51.4607,78700.0
2008-01-08 15:15:00,76.83,76.85,76.67,76.72,87500.0,51.4473,51.4607,51.3402,51.3737,87500.0
2008-01-08 15:20:00,76.72,76.74,76.39,76.39,111200.0,51.3737,51.3871,51.1527,51.1527,111200.0
2008-01-08 15:25:00,76.4,76.73,76.39,76.73,59000.0,51.1594,51.3804,51.1527,51.3804,59000.0
2008-01-08 15:30:00,76.72,76.97,76.62,76.96,75900.0,51.3737,51.5411,51.3067,51.5344,75900.0
2008-01-08 15:35:00,76.98,77.0,76.71,76.8,97900.0,51.5478,51.5612,51.367,51.4272,97900.0
2008-01-08 15:40:00,76.8,76.85,76.7,76.77,61100.0,51.4272,51.4607,51.3603,51.4071,61100.0
2008-01-08 15:45:00,76.76,76.76,76.41,76.41,76400.0,51.4005,51.4005,51.1661,51.1661,76400.0
2008-01-08 15:50:00,76.44,76.53,76.34,76.45,133100.0,51.1862,51.2464,51.1192,51.1929,133100.0
2008-01-08 15:55:00,76.41,76.49,76.08,76.26,116900.0,51.1661,51.2197,50.9451,51.0656,116900.0
2008-01-08 16:00:00,76.08,76.65,76.08,76.39,130000.0,50.9451,51.3268,50.9451,51.1527,130000.0
2008-01-08 16:05:00,76.62,76.62,75.71,76.5,10900.0,51.3067,51.3067,50.6973,51.2264,10900.0
2008-01-08 16:10:00,76.5,76.5,76.5,76.5,4400.0,51.2264,51.2264,51.2264,51.2264,4400.0
2008-01-09 09:30:00,76.29,76.37,76.01,76.03,133400.0,51.0857,51.1393,50.8982,50.9116,133400.0
2008-01-09 09:35:00,76.01,76.37,76.01,76.37,47500.0,50.8982,51.1393,50.8982,51.1393,47500.0
2008-01-09 09:40:00,76.31,76.58,76.28,76.38,11500.0,51.0991,51.2799,51.079,51.146,11500.0
2008-01-09 09:45:00,76.25,76.37,76.18,76.34,13500.0,51.0589,51.1393,51.0121,51.1192,13500.0
2008-01-09 09:50:00,76.36,76.36,76.08,76.14,94000.0,51.1326,51.1326,50.9451,50.9853,94000.0
2008-01-09 09:55:00,76.12,76.26,76.07,76.23,33900.0,50.9719,51.0656,50.9384,51.0456,33900.0
2008-01-09 10:00:00,76.22,76.55,76.22,76.48,150500.0,51.0389,51.2598,51.0389,51.213,150500.0
2008-01-09 10:05:00,76.44,76.46,76.29,76.4,43300.0,51.1862,51.1996,51.0857,51.1594,43300.0
2008-01-09 10:10:00,76.42,76.49,76.37,76.47,51600.0,51.1728,51.2197,51.1393,51.2063,51600.0
2008-01-09 10:15:00,76.45,76.45,76.25,76.26,40500.0,51.1929,51.1929,51.0589,51.0656,40500.0
2008-01-09 10:20:00,76.28,76.28,76.05,76.11,29700.0,51.079,51.079,50.925,50.9652,29700.0
2008-01-09 10:25:00,76.07,76.17,76.01,76.15,33600.0,50.9384,51.0054,50.8982,50.992,33600.0
2008-01-09 10:30:00,76.13,76.18,76.04,76.13,33300.0,50.9786,51.0121,50.9183,50.9786,33300.0
2008-01-09 10:35:00,76.13,76.18,76.0,76.11,18500.0,50.9786,51.0121,50.8915,50.9652,18500.0
2008-01-09 10:40:00,76.12,76.26,76.12,76.19,28800.0,50.9719,51.0656,50.9719,51.0188,28800.0
2008-01-09 10:45:00,76.2,76.36,76.2,76.24,23600.0,51.0255,51.1326,51.0255,51.0522,23600.0
2008-01-09 10:50:00,76.24,76.37,76.2,76.32,41800.0,51.0522,51.1393,51.0255,51.1058,41800.0
2008-01-09 10:55:00,76.34,76.43,76.24,76.38,30200.0,51.1192,51.1795,51.0522,51.146,30200.0
2008-01-09 11:00:00,76.36,76.41,76.18,76.19,22100.0,51.1326,51.1661,51.0121,51.0188,22100.0
2008-01-09 11:05:00,76.2,76.33,76.15,76.21,14500.0,51.0255,51.1125,50.992,51.0322,14500.0
2008-01-09 11:10:00,76.17,76.28,76.11,76.28,33100.0,51.0054,51.079,50.9652,51.079,33100.0
2008-01-09 11:15:00,76.23,76.25,76.12,76.21,16800.0,51.0456,51.0589,50.9719,51.0322,16800.0
2008-01-09 11:20:00,76.2,76.32,76.15,76.23,12800.0,51.0255,51.1058,50.992,51.0456,12800.0
2008-01-09 11:25:00,76.24,76.27,76.08,76.12,8900.0,51.0522,51.0723,50.9451,50.9719,8900.0
2008-01-09 11:30:00,76.11,76.12,75.95,75.95,13900.0,50.9652,50.9719,50.8581,50.8581,13900.0
2008-01-09 11:35:00,75.93,76.03,75.9,76.0,17400.0,50.8447,50.9116,50.8246,50.8915,17400.0
2008-01-09 11:40:00,75.97,76.03,75.93,75.97,16100.0,50.8714,50.9116,50.8447,50.8714,16100.0
2008-01-09 11:45:00,75.98,75.98,75.79,75.87,17500.0,50.8781,50.8781,50.7509,50.8045,17500.0
2008-01-09 11:50:00,75.88,75.88,75.72,75.79,16400.0,50.8112,50.8112,50.704,50.7509,16400.0
2008-01-09 11:55:00,75.8,75.85,75.73,75.85,10900.0,50.7576,50.7911,50.7107,50.7911,10900.0
2008-01-09 12:00:00,75.86,75.91,75.73,75.91,70300.0,50.7978,50.8313,50.7107,50.8313,70300.0
2008-01-09 12:05:00,75.95,75.96,75.87,75.87,42200.0,50.8581,50.8648,50.8045,50.8045,42200.0
2008-01-09 12:10:00,75.88,75.96,75.87,75.95,18500.0,50.8112,50.8648,50.8045,50.8581,18500.0
2008-01-09 12:15:00,75.93,76.05,75.88,76.04,112200.0,50.8447,50.925,50.8112,50.9183,112200.0
2008-01-09 12:20:00,76.09,76.09,75.92,75.98,17700.0,50.9518,50.9518,50.838,50.8781,17700.0
2008-01-09 12:25:00,75.98,76.23,75.98,76.19,11100.0,50.8781,51.0456,50.8781,51.0188,11100.0
2008-01-09 12:30:00,76.18,76.18,76.09,76.16,10000.0,51.0121,51.0121,50.9518,50.9987,10000.0
2008-01-09 12:35:00,76.15,76.16,76.02,76.03,21300.0,50.992,50.9987,50.9049,50.9116,21300.0
2008-01-09 12:40:00,76.04,76.06,75.93,75.94,23100.0,50.9183,50.9317,50.8447,50.8514,23100.0
2008-01-09 12:45:00,75.9,76.01,75.9,75.99,5900.0,50.8246,50.8982,50.8246,50.8848,5900.0
2008-01-09 12:50:00,75.99,76.15,75.99,76.1,14300.0,50.8848,50.992,50.8848,50.9585,14300.0
2008-01-09 12:55:00,76.08,76.12,75.94,76.12,23500.0,50.9451,50.9719,50.8514,50.9719,23500.0
2008-01-09 13:00:00,76.15,76.18,76.02,76.16,28200.0,50.992,51.0121,50.9049,50.9987,28200.0
2008-01-09 13:05:00,76.17,76.21,76.04,76.07,27100.0,51.0054,51.0322,50.9183,50.9384,27100.0
2008-01-09 13:10:00,76.06,76.11,75.88,75.93,33500.0,50.9317,50.9652,50.8112,50.8447,33500.0
2008-01-09 13:15:00,75.94,75.96,75.76,75.92,96900.0,50.8514,50.8648,50.7308,50.838,96900.0
2008-01-09 13:20:00,75.93,76.05,75.93,75.96,36100.0,50.8447,50.925,50.8447,50.8648,36100.0
2008-01-09 13:25:00,75.96,75.96,75.77,75.87,38200.0,50.8648,50.8648,50.7375,50.8045,38200.0
2008-01-09 13:30:00,75.88,75.93,75.63,75.73,33200.0,50.8112,50.8447,50.6438,50.7107,33200.0
2008-01-09 13:35:00,75.73,75.83,75.67,75.81,30300.0,50.7107,50.7777,50.6706,50.7643,30300.0
2008-01-09 13:40:00,75.79,75.8,75.58,75.68,59500.0,50.7509,50.7576,50.6103,50.6773,59500.0
2008-01-09 13:45:00,75.68,75.69,75.58,75.63,38300.0,50.6773,50.684,50.6103,50.6438,38300.0
2008-01-09 13:50:00,75.62,75.68,75.55,75.6,27900.0,50.6371,50.6773,50.5902,50.6237,27900.0
2008-01-09 13:55:00,75.61,75.73,75.6,75.66,32100.0,50.6304,50.7107,50.6237,50.6639,32100.0
2008-01-09 14:00:00,75.67,75.71,75.55,75.66,39300.0,50.6706,50.6973,50.5902,50.6639,39300.0
2008-01-09 14:05:00,75.61,75.66,75.47,75.51,66700.0,50.6304,50.6639,50.5366,50.5634,66700.0
2008-01-09 14:10:00,75.51,75.67,75.49,75.51,29600.0,50.5634,50.6706,50.55,50.5634,29600.0
2008-01-09 14:15:00,75.5,75.55,75.41,75.53,28400.0,50.5567,50.5902,50.4965,50.5768,28400.0
2008-01-09 14:20:00,75.53,75.65,75.48,75.61,32000.0,50.5768,50.6572,50.5433,50.6304,32000.0
2008-01-09 14:25:00,75.64,75.72,75.47,75.72,73700.0,50.6505,50.704,50.5366,50.704,73700.0
2008-01-09 14:30:00,75.69,75.89,75.66,75.76,37200.0,50.684,50.8179,50.6639,50.7308,37200.0
2008-01-09 14:35:00,75.73,75.95,75.73,75.86,31000.0,50.7107,50.8581,50.7107,50.7978,31000.0
2008-01-09 14:40:00,75.87,75.87,75.67,75.74,49700.0,50.8045,50.8045,50.6706,50.7174,49700.0
2008-01-09 14:45:00,75.71,76.14,75.68,76.09,60800.0,50.6973,50.9853,50.6773,50.9518,60800.0
2008-01-09 14:50:00,76.09,76.3,76.09,76.15,47300.0,50.9518,51.0924,50.9518,50.992,47300.0
2008-01-09 14:55:00,76.12,76.23,76.05,76.17,47000.0,50.9719,51.0456,50.925,51.0054,47000.0
2008-01-09 15:00:00,76.17,76.43,76.13,76.41,98500.0,51.0054,51.1795,50.9786,51.1661,98500.0
2008-01-09 15:05:00,76.42,76.73,76.42,76.67,77600.0,51.1728,51.3804,51.1728,51.3402,77600.0
2008-01-09 15:10:00,76.67,76.67,76.36,76.51,112400.0,51.3402,51.3402,51.1326,51.233,112400.0
2008-01-09 15:15:00,76.51,76.89,76.46,76.85,77000.0,51.233,51.4875,51.1996,51.4607,77000.0
2008-01-09 15:20:00,76.85,76.89,76.69,76.86,50900.0,51.4607,51.4875,51.3536,51.4674,50900.0
2008-01-09 15:25:00,76.83,76.87,76.55,76.55,49400.0,51.4473,51.4741,51.2598,51.2598,49400.0
2008-01-09 15:30:00,76.58,76.58,76.32,76.43,158300.0,51.2799,51.2799,51.1058,51.1795,158300.0
2008-01-09 15:35:00,76.44,76.8,76.36,76.77,90000.0,51.1862,51.4272,51.1326,51.4071,90000.0
2008-01-09 15:40:00,76.8,77.03,76.8,76.85,91900.0,51.4272,51.5813,51.4272,51.4607,91900.0
2008-01-09 15:45:00,76.85,76.98,76.81,76.84,80200.0,51.4607,51.5478,51.4339,51.454,80200.0
2008-01-09 15:50:00,76.79,77.11,76.77,77.07,94000.0,51.4205,51.6348,51.4071,51.608,94000.0
2008-01-09 15:55:00,77.08,77.17,77.06,77.09,36600.0,51.6147,51.675,51.6013,51.6214,36600.0
2008-01-09 16:00:00,77.09,77.09,77.09,77.09,100.0,51.6214,51.6214,51.6214,51.6214,100.0
2008-01-09 16:05:00,77.09,77.09,77.09,77.09,0.0,51.6214,51.6214,51.6214,51.6214,0.0
2008-01-09 16:10:00,77.09,77.09,77.09,77.09,4500.0,51.6214,51.6214,51.6214,51.6214,4500.0
2008-01-10 09:30:00,76.59,76.59,76.33,76.4,19800.0,51.2866,51.2866,51.1125,51.1594,19800.0
2008-01-10 09:35:00,76.38,76.49,76.34,76.42,15300.0,51.146,51.2197,51.1192,51.1728,15300.0
2008-01-10 09:40:00,76.42,76.43,76.24,76.42,19300.0,51.1728,51.1795,51.0522,51.1728,19300.0
2008-01-10 09:45:00,76.4,76.63,76.36,76.56,12100.0,51.1594,51.3134,51.1326,51.2665,12100.0
2008-01-10 09:50:00,76.55,76.59,76.48,76.48,26200.0,51.2598,51.2866,51.213,51.213,26200.0
2008-01-10 09:55:00,76.49,76.73,76.49,76.64,21700.0,51.2197,51.3804,51.2197,51.3201,21700.0
2008-01-10 10:00:00,76.65,76.86,76.64,76.81,34300.0,51.3268,51.4674,51.3201,51.4339,34300.0
2008-01-10 10:05:00,76.81,77.01,76.81,76.93,25900.0,51.4339,51.5679,51.4339,51.5143,25900.0
2008-01-10 10:10:00,76.92,76.92,76.77,76.9,27600.0,51.5076,51.5076,51.4071,51.4942,27600.0
2008-01-10 10:15:00,76.91,77.02,76.85,76.97,47200.0,51.5009,51.5746,51.4607,51.5411,47200.0
2008-01-10 10:20:00,77.02,77.03,76.89,77.01,17300.0,51.5746,51.5813,51.4875,51.5679,17300.0
2008-01-10 10:25:00,77.01,77.01,76.8,76.81,29800.0,51.5679,51.5679,51.4272,51.4339,29800.0
2008-01-10 10:30:00,76.82,77.18,76.82,77.18,36500.0,51.4406,51.6817,51.4406,51.6817,36500.0
2008-01-10 10:35:00,77.18,77.2,77.09,77.18,30500.0,51.6817,51.6951,51.6214,51.6817,30500.0
2008-01-10 10:40:00,77.18,77.23,77.01,77.11,43200.0,51.6817,51.7152,51.5679,51.6348,43200.0
2008-01-10 10:45:00,77.11,77.11,76.9,76.9,20700.0,51.6348,51.6348,51.4942,51.4942,20700.0
2008-01-10 10:50:00,76.89,76.9,76.83,76.88,18900.0,51.4875,51.4942,51.4473,51.4808,18900.0
2008-01-10 10:55:00,76.87,76.88,76.79,76.86,23000.0,51.4741,51.4808,51.4205,51.4674,23000.0
2008-01-10 11:00:00,76.85,76.85,76.66,76.73,29000.0,51.4607,51.4607,51.3335,51.3804,29000.0
2008-01-10 11:05:00,76.73,76.76,76.66,76.76,18200.0,51.3804,51.4005,51.3335,51.4005,18200.0
2008-01-10 11:10:00,76.77,76.82,76.7,76.74,41200.0,51.4071,51.4406,51.3603,51.3871,41200.0
2008-01-10 11:15:00,76.74,76.78,76.67,76.67,14700.0,51.3871,51.4138,51.3402,51.3402,14700.0
2008-01-10 11:20:00,76.69,76.74,76.61,76.74,30600.0,51.3536,51.3871,51.3,51.3871,30600.0
2008-01-10 11:25:00,76.78,76.87,76.75,76.77,24900.0,51.4138,51.4741,51.3938,51.4071,24900.0
2008-01-10 11:30:00,76.78,76.81,76.65,76.7,14200.0,51.4138,51.4339,51.3268,51.3603,14200.0
2008-01-10 11:35:00,76.7,76.73,76.61,76.62,19600.0,51.3603,51.3804,51.3,51.3067,19600.0
2008-01-10 11:40:00,76.61,76.61,76.52,76.56,20800.0,51.3,51.3,51.2397,51.2665,20800.0
2008-01-10 11:45:00,76.57,76.69,76.54,76.69,17900.0,51.2732,51.3536,51.2531,51.3536,17900.0
2008-01-10 11:50:00,76.68,76.82,76.68,76.78,21900.0,51.3469,51.4406,51.3469,51.4138,21900.0
2008-01-10 11:55:00,76.77,76.8,76.71,76.77,25700.0,51.4071,51.4272,51.367,51.4071,25700.0
2008-01-10 12:00:00,76.79,76.79,76.7,76.75,26300.0,51.4205,51.4205,51.3603,51.3938,26300.0
2008-01-10 12:05:00,76.75,76.78,76.61,76.78,125200.0,51.3938,51.4138,51.3,51.4138,125200.0
2008-01-10 12:10:00,76.78,76.89,76.7,76.84,38600.0,51.4138,51.4875,51.3603,51.454,38600.0
2008-01-10 12:15:00,76.84,77.49,76.82,77.21,97700.0,51.454,51.8893,51.4406,51.7018,97700.0
2008-01-10 12:20:00,77.25,77.91,77.21,77.74,128100.0,51.7286,52.1705,51.7018,52.0567,128100.0
2008-01-10 12:25:00,77.75,77.78,77.42,77.43,76800.0,52.0634,52.0835,51.8424,51.8491,76800.0
2008-01-10 12:30:00,77.45,77.55,77.24,77.24,52300.0,51.8625,51.9295,51.7219,51.7219,52300.0
2008-01-10 12:35:00,77.25,77.45,77.12,77.16,73600.0,51.7286,51.8625,51.6415,51.6683,73600.0
2008-01-10 12:40:00,77.15,77.24,77.0,77.19,71100.0,51.6616,51.7219,51.5612,51.6884,71100.0
2008-01-10 12:45:00,77.17,77.17,76.99,77.11,61800.0,51.675,51.675,51.5545,51.6348,61800.0
2008-01-10 12:50:00,77.1,77.28,77.05,77.23,97000.0,51.6281,51.7487,51.5946,51.7152,97000.0
2008-01-10 12:55:00,77.24,77.57,77.24,77.47,80000.0,51.7219,51.9429,51.7219,51.8759,80000.0
2008-01-10 13:00:00,77.44,77.6,77.26,77.43,44400.0,51.8558,51.9629,51.7353,51.8491,44400.0
2008-01-10 13:05:00,77.4,77.55,77.3,77.41,66500.0,51.829,51.9295,51.7621,51.8357,66500.0
2008-01-10 13:10:00,77.41,77.43,77.08,77.26,68800.0,51.8357,51.8491,51.6147,51.7353,68800.0
2008-01-10 13:15:00,77.26,77.38,77.08,77.24,86800.0,51.7353,51.8156,51.6147,51.7219,86800.0
2008-01-10 13:20:00,77.27,77.46,77.21,77.36,74400.0,51.742,51.8692,51.7018,51.8022,74400.0
2008-01-10 13:25:00,77.33,77.54,77.3,77.37,60000.0,51.7821,51.9228,51.7621,51.8089,60000.0
2008-01-10 13:30:00,77.37,77.46,77.18,77.21,32000.0,51.8089,51.8692,51.6817,51.7018,32000.0
2008-01-10 13:35:00,77.22,77.22,76.89,77.03,62200.0,51.7085,51.7085,51.4875,51.5813,62200.0
2008-01-10 13:40:00,77.0,77.17,76.88,77.08,28400.0,51.5612,51.675,51.4808,51.6147,28400.0
2008-01-10 13:45:00,77.06,77.14,76.91,76.98,23300.0,51.6013,51.6549,51.5009,51.5478,23300.0
2008-01-10 13:50:00,77.02,77.02,76.7,76.8,39600.0,51.5746,51.5746,51.3603,51.4272,39600.0
2008-01-10 13:55:00,76.8,77.01,76.68,77.01,41600.0,51.4272,51.5679,51.3469,51.5679,41600.0
2008-01-10 14:00:00,77.01,77.07,76.88,76.97,27500.0,51.5679,51.608,51.4808,51.5411,27500.0
2008-01-10 14:05:00,76.98,77.01,76.75,76.84,27300.0,51.5478,51.5679,51.3938,51.454,27300.0
2008-01-10 14:10:00,76.89,76.98,76.82,76.92,24100.0,51.4875,51.5478,51.4406,51.5076,24100.0
2008-01-10 14:15:00,76.88,77.57,76.8,77.55,154500.0,51.4808,51.9429,51.4272,51.9295,154500.0
2008-01-10 14:20:00,77.55,77.61,77.43,77.49,33200.0,51.9295,51.9696,51.8491,51.8893,33200.0
2008-01-10 14:25:00,77.48,77.57,77.31,77.46,45800.0,51.8826,51.9429,51.7687,51.8692,45800.0
2008-01-10 14:30:00,77.39,77.6,77.33,77.42,34200.0,51.8223,51.9629,51.7821,51.8424,34200.0
2008-01-10 14:35:00,77.43,77.9,77.42,77.88,39800.0,51.8491,52.1638,51.8424,52.1504,39800.0
2008-01-10 14:40:00,77.9,77.95,77.77,77.85,69100.0,52.1638,52.1973,52.0768,52.1303,69100.0
2008-01-10 14:45:00,77.84,77.89,77.75,77.79,93800.0,52.1236,52.1571,52.0634,52.0902,93800.0
2008-01-10 14:50:00,77.79,77.97,77.77,77.92,104800.0,52.0902,52.2107,52.0768,52.1772,104800.0
2008-01-10 14:55:00,77.92,78.09,77.92,78.01,52200.0,52.1772,52.2911,52.1772,52.2375,52200.0
2008-01-10 15:00:00,78.0,78.04,77.95,78.0,54700.0,52.2308,52.2576,52.1973,52.2308,54700.0
2008-01-10 15:05:00,77.99,78.32,77.98,78.32,88000.0,52.2241,52.4451,52.2174,52.4451,88000.0
2008-01-10 15:10:00,78.31,78.4,78.27,78.31,64000.0,52.4384,52.4986,52.4116,52.4384,64000.0
2008-01-10 15:15:00,78.31,78.32,78.05,78.08,61700.0,52.4384,52.4451,52.2643,52.2844,61700.0
2008-01-10 15:20:00,78.11,78.21,78.05,78.15,111600.0,52.3044,52.3714,52.2643,52.3312,111600.0
2008-01-10 15:25:00,78.15,78.33,78.11,78.31,45200.0,52.3312,52.4518,52.3044,52.4384,45200.0
2008-01-10 15:30:00,78.31,78.47,78.31,78.42,42600.0,52.4384,52.5455,52.4384,52.512,42600.0
2008-01-10 15:35:00,78.41,78.41,78.21,78.27,166200.0,52.5053,52.5053,52.3714,52.4116,166200.0
2008-01-10 15:40:00,78.26,78.39,78.0,78.03,63100.0,52.4049,52.4919,52.2308,52.2509,63100.0
2008-01-10 15:45:00,78.05,78.25,77.9,77.92,145600.0,52.2643,52.3982,52.1638,52.1772,145600.0
2008-01-10 15:50:00,77.91,77.94,77.79,77.94,123300.0,52.1705,52.1906,52.0902,52.1906,123300.0
2008-01-10 15:55:00,77.92,77.98,77.8,77.95,80900.0,52.1772,52.2174,52.0969,52.1973,80900.0
2008-01-10 16:00:00,77.82,77.95,77.81,77.81,500.0,52.1103,52.1973,52.1036,52.1036,500.0
2008-01-10 16:05:00,77.81,77.81,77.81,77.81,0.0,52.1036,52.1036,52.1036,52.1036,0.0
2008-01-10 16:10:00,77.81,77.81,77.81,77.81,0.0,52.1036,52.1036,52.1036,52.1036,0.0
2008-01-11 09:30:00,77.24,77.42,77.2,77.27,18000.0,51.7219,51.8424,51.6951,51.742,18000.0
2008-01-11 09:35:00,77.22,77.24,77.03,77.16,8400.0,51.7085,51.7219,51.5813,51.6683,8400.0
2008-01-11 09:40:00,77.17,77.29,77.08,77.28,20200.0,51.675,51.7554,51.6147,51.7487,20200.0
2008-01-11 09:45:00,77.28,77.42,77.22,77.41,22000.0,51.7487,51.8424,51.7085,51.8357,22000.0
2008-01-11 09:50:00,77.43,77.5,77.22,77.39,24800.0,51.8491,51.896,51.7085,51.8223,24800.0
2008-01-11 09:55:00,77.36,77.36,77.14,77.28,34100.0,51.8022,51.8022,51.6549,51.7487,34100.0
2008-01-11 10:00:00,77.27,77.28,77.1,77.14,25000.0,51.742,51.7487,51.6281,51.6549,25000.0
2008-01-11 10:05:00,77.13,77.13,76.98,77.0,24600.0,51.6482,51.6482,51.5478,51.5612,24600.0
2008-01-11 10:10:00,76.99,77.17,76.97,77.11,24700.0,51.5545,51.675,51.5411,51.6348,24700.0
2008-01-11 10:15:00,77.11,77.21,77.04,77.06,25300.0,51.6348,51.7018,51.5879,51.6013,25300.0
2008-01-11 10:20:00,77.08,77.32,77.08,77.31,30200.0,51.6147,51.7754,51.6147,51.7687,30200.0
2008-01-11 10:25:00,77.32,77.34,77.15,77.2,43500.0,51.7754,51.7888,51.6616,51.6951,43500.0
2008-01-11 10:30:00,77.22,77.22,77.05,77.11,102200.0,51.7085,51.7085,51.5946,51.6348,102200.0
2008-01-11 10:35:00,77.1,77.3,77.07,77.3,62300.0,51.6281,51.7621,51.608,51.7621,62300.0
2008-01-11 10:40:00,77.3,77.4,77.24,77.28,77600.0,51.7621,51.829,51.7219,51.7487,77600.0
2008-01-11 10:45:00,77.31,77.57,77.29,77.54,25300.0,51.7687,51.9429,51.7554,51.9228,25300.0
2008-01-11 10:50:00,77.53,77.8,77.46,77.76,33300.0,51.9161,52.0969,51.8692,52.0701,33300.0
2008-01-11 10:55:00,77.75,77.77,77.56,77.58,16700.0,52.0634,52.0768,51.9362,51.9495,16700.0
2008-01-11 11:00:00,77.59,77.59,77.42,77.51,33900.0,51.9562,51.9562,51.8424,51.9027,33900.0
2008-01-11 11:05:00,77.51,77.56,77.39,77.54,27100.0,51.9027,51.9362,51.8223,51.9228,27100.0
2008-01-11 11:10:00,77.57,77.62,77.5,77.62,25600.0,51.9429,51.9763,51.896,51.9763,25600.0
2008-01-11 11:15:00,77.63,77.67,77.47,77.5,27900.0,51.983,52.0098,51.8759,51.896,27900.0
2008-01-11 11:20:00,77.51,77.62,77.5,77.53,12100.0,51.9027,51.9763,51.896,51.9161,12100.0
2008-01-11 11:25:00,77.55,77.69,77.55,77.69,12100.0,51.9295,52.0232,51.9295,52.0232,12100.0
2008-01-11 11:30:00,77.7,77.94,77.69,77.89,20400.0,52.0299,52.1906,52.0232,52.1571,20400.0
2008-01-11 11:35:00,77.88,78.0,77.81,77.82,31800.0,52.1504,52.2308,52.1036,52.1103,31800.0
2008-01-11 11:40:00,77.82,77.86,77.71,77.72,43400.0,52.1103,52.137,52.0366,52.0433,43400.0
2008-01-11 11:45:00,77.72,77.77,77.68,77.77,17500.0,52.0433,52.0768,52.0165,52.0768,17500.0
2008-01-11 11:50:00,77.81,77.88,77.78,77.82,12100.0,52.1036,52.1504,52.0835,52.1103,12100.0
2008-01-11 11:55:00,77.83,77.86,77.75,77.81,7100.0,52.117,52.137,52.0634,52.1036,7100.0
2008-01-11 12:00:00,77.81,77.81,77.64,77.71,15900.0,52.1036,52.1036,51.9897,52.0366,15900.0
2008-01-11 12:05:00,77.69,77.73,77.62,77.68,20700.0,52.0232,52.05,51.9763,52.0165,20700.0
2008-01-11 12:10:00,77.63,77.73,77.63,77.65,69300.0,51.983,52.05,51.983,51.9964,69300.0
2008-01-11 12:15:00,77.67,77.8,77.57,77.57,43700.0,52.0098,52.0969,51.9429,51.9429,43700.0
2008-01-11 12:20:00,77.56,77.61,77.38,77.39,40900.0,51.9362,51.9696,51.8156,51.8223,40900.0
2008-01-11 12:25:00,77.4,77.61,77.4,77.55,40400.0,51.829,51.9696,51.829,51.9295,40400.0
2008-01-11 12:30:00,77.53,77.56,77.4,77.41,15800.0,51.9161,51.9362,51.829,51.8357,15800.0
2008-01-11 12:35:00,77.44,77.55,77.43,77.48,21400.0,51.8558,51.9295,51.8491,51.8826,21400.0
2008-01-11 12:40:00,77.48,77.59,77.46,77.48,31700.0,51.8826,51.9562,51.8692,51.8826,31700.0
2008-01-11 12:45:00,77.48,77.72,77.44,77.66,39700.0,51.8826,52.0433,51.8558,52.0031,39700.0
2008-01-11 12:50:00,77.65,77.74,77.63,77.65,25300.0,51.9964,52.0567,51.983,51.9964,25300.0
2008-01-11 12:55:00,77.69,77.83,77.63,77.82,35300.0,52.0232,52.117,51.983,52.1103,35300.0
2008-01-11 13:00:00,77.82,77.86,77.55,77.59,19300.0,52.1103,52.137,51.9295,51.9562,19300.0
2008-01-11 13:05:00,77.6,77.66,77.43,77.49,39300.0,51.9629,52.0031,51.8491,51.8893,39300.0
2008-01-11 13:10:00,77.5,77.52,77.41,77.43,33200.0,51.896,51.9094,51.8357,51.8491,33200.0
2008-01-11 13:15:00,77.39,77.39,77.22,77.28,27700.0,51.8223,51.8223,51.7085,51.7487,27700.0
2008-01-11 13:20:00,77.25,77.27,77.12,77.25,71500.0,51.7286,51.742,51.6415,51.7286,71500.0
2008-01-11 13:25:00,77.25,77.39,77.24,77.36,17000.0,51.7286,51.8223,51.7219,51.8022,17000.0
2008-01-11 13:30:00,77.36,77.44,77.27,77.33,13300.0,51.8022,51.8558,51.742,51.7821,13300.0
2008-01-11 13:35:00,77.29,77.36,77.15,77.21,39900.0,51.7554,51.8022,51.6616,51.7018,39900.0
2008-01-11 13:40:00,77.25,77.39,77.19,77.27,54300.0,51.7286,51.8223,51.6884,51.742,54300.0
2008-01-11 13:45:00,77.26,77.26,77.05,77.07,18000.0,51.7353,51.7353,51.5946,51.608,18000.0
2008-01-11 13:50:00,77.08,77.28,77.08,77.27,46100.0,51.6147,51.7487,51.6147,51.742,46100.0
2008-01-11 13:55:00,77.29,77.33,77.12,77.12,35900.0,51.7554,51.7821,51.6415,51.6415,35900.0
2008-01-11 14:00:00,77.12,77.19,77.08,77.15,18800.0,51.6415,51.6884,51.6147,51.6616,18800.0
2008-01-11 14:05:00,77.12,77.32,77.11,77.29,23000.0,51.6415,51.7754,51.6348,51.7554,23000.0
2008-01-11 14:10:00,77.29,77.29,77.16,77.19,59900.0,51.7554,51.7554,51.6683,51.6884,59900.0
2008-01-11 14:15:00,77.26,77.44,77.22,77.38,46500.0,51.7353,51.8558,51.7085,51.8156,46500.0
2008-01-11 14:20:00,77.37,77.42,77.31,77.34,28800.0,51.8089,51.8424,51.7687,51.7888,28800.0
2008-01-11 14:25:00,77.34,77.43,77.32,77.39,114600.0,51.7888,51.8491,51.7754,51.8223,114600.0
2008-01-11 14:30:00,77.39,77.42,77.24,77.28,135800.0,51.8223,51.8424,51.7219,51.7487,135800.0
2008-01-11 14:35:00,77.3,77.38,77.22,77.38,14900.0,51.7621,51.8156,51.7085,51.8156,14900.0
2008-01-11 14:40:00,77.33,77.39,77.29,77.39,26600.0,51.7821,51.8223,51.7554,51.8223,26600.0
2008-01-11 14:45:00,77.43,77.48,77.13,77.16,34100.0,51.8491,51.8826,51.6482,51.6683,34100.0
2008-01-11 14:50:00,77.17,77.29,77.12,77.18,46800.0,51.675,51.7554,51.6415,51.6817,46800.0
2008-01-11 14:55:00,77.15,77.16,76.96,77.14,52700.0,51.6616,51.6683,51.5344,51.6549,52700.0
2008-01-11 15:00:00,77.12,77.15,76.98,77.04,58100.0,51.6415,51.6616,51.5478,51.5879,58100.0
2008-01-11 15:05:00,77.04,77.15,76.92,76.95,81000.0,51.5879,51.6616,51.5076,51.5277,81000.0
2008-01-11 15:10:00,76.95,76.95,76.7,76.78,165100.0,51.5277,51.5277,51.3603,51.4138,165100.0
2008-01-11 15:15:00,76.78,76.92,76.77,76.85,104800.0,51.4138,51.5076,51.4071,51.4607,104800.0
2008-01-11 15:20:00,76.83,76.93,76.69,76.87,62400.0,51.4473,51.5143,51.3536,51.4741,62400.0
2008-01-11 15:25:00,76.86,77.16,76.84,77.06,54200.0,51.4674,51.6683,51.454,51.6013,54200.0
2008-01-11 15:30:00,77.05,77.17,76.91,77.11,79500.0,51.5946,51.675,51.5009,51.6348,79500.0
2008-01-11 15:35:00,77.15,77.3,77.01,77.3,51700.0,51.6616,51.7621,51.5679,51.7621,51700.0
2008-01-11 15:40:00,77.3,77.3,77.08,77.09,66300.0,51.7621,51.7621,51.6147,51.6214,66300.0
2008-01-11 15:45:00,77.09,77.24,77.05,77.23,38600.0,51.6214,51.7219,51.5946,51.7152,38600.0
2008-01-11 15:50:00,77.22,77.34,77.14,77.19,59100.0,51.7085,51.7888,51.6549,51.6884,59100.0
2008-01-11 15:55:00,77.22,77.22,76.98,77.0,85800.0,51.7085,51.7085,51.5478,51.5612,85800.0
2008-01-11 16:00:00,77.0,77.0,77.0,77.0,100.0,51.5612,51.5612,51.5612,51.5612,100.0
2008-01-11 16:05:00,77.0,77.0,77.0,77.0,0.0,51.5612,51.5612,51.5612,51.5612,0.0
2008-01-11 16:10:00,77.0,77.0,77.0,77.0,0.0,51.5612,51.5612,51.5612,51.5612,0.0
2008-01-14 09:30:00,77.63,77.65,77.48,77.53,30600.0,51.983,51.9964,51.8826,51.9161,30600.0
2008-01-14 09:35:00,77.54,77.55,77.35,77.4,8900.0,51.9228,51.9295,51.7955,51.829,8900.0
2008-01-14 09:40:00,77.4,77.4,77.25,77.27,35800.0,51.829,51.829,51.7286,51.742,35800.0
2008-01-14 09:45:00,77.27,77.33,77.17,77.3,14600.0,51.742,51.7821,51.675,51.7621,14600.0
2008-01-14 09:50:00,77.27,77.34,77.19,77.21,33500.0,51.742,51.7888,51.6884,51.7018,33500.0
2008-01-14 09:55:00,77.24,77.32,77.2,77.26,22000.0,51.7219,51.7754,51.6951,51.7353,22000.0
2008-01-14 10:00:00,77.26,77.37,77.14,77.36,15700.0,51.7353,51.8089,51.6549,51.8022,15700.0
2008-01-14 10:05:00,77.36,77.36,77.25,77.33,18600.0,51.8022,51.8022,51.7286,51.7821,18600.0
2008-01-14 10:10:00,77.36,77.45,77.3,77.41,18000.0,51.8022,51.8625,51.7621,51.8357,18000.0
2008-01-14 10:15:00,77.41,77.45,77.34,77.41,35500.0,51.8357,51.8625,51.7888,51.8357,35500.0
2008-01-14 10:20:00,77.4,77.44,77.34,77.36,11900.0,51.829,51.8558,51.7888,51.8022,11900.0
2008-01-14 10:25:00,77.33,77.39,77.33,77.37,8700.0,51.7821,51.8223,51.7821,51.8089,8700.0
2008-01-14 10:30:00,77.38,77.51,77.36,77.49,13600.0,51.8156,51.9027,51.8022,51.8893,13600.0
2008-01-14 10:35:00,77.5,77.5,77.4,77.46,37500.0,51.896,51.896,51.829,51.8692,37500.0
2008-01-14 10:40:00,77.47,77.49,77.37,77.4,27500.0,51.8759,51.8893,51.8089,51.829,27500.0
2008-01-14 10:45:00,77.4,77.43,77.36,77.39,20800.0,51.829,51.8491,51.8022,51.8223,20800.0
2008-01-14 10:50:00,77.4,77.42,77.33,77.35,17700.0,51.829,51.8424,51.7821,51.7955,17700.0
2008-01-14 10:55:00,77.35,77.57,77.33,77.53,14800.0,51.7955,51.9429,51.7821,51.9161,14800.0
2008-01-14 11:00:00,77.55,77.67,77.55,77.6,20600.0,51.9295,52.0098,51.9295,51.9629,20600.0
2008-01-14 11:05:00,77.6,77.62,77.55,77.59,17400.0,51.9629,51.9763,51.9295,51.9562,17400.0
2008-01-14 11:10:00,77.58,77.61,77.53,77.59,9500.0,51.9495,51.9696,51.9161,51.9562,9500.0
2008-01-14 11:15:00,77.6,77.63,77.47,77.47,11000.0,51.9629,51.983,51.8759,51.8759,11000.0
2008-01-14 11:20:00,77.48,77.48,77.38,77.39,40500.0,51.8826,51.8826,51.8156,51.8223,40500.0
2008-01-14 11:25:00,77.39,77.5,77.39,77.46,21200.0,51.8223,51.896,51.8223,51.8692,21200.0
2008-01-14 11:30:00,77.46,77.48,77.4,77.43,19900.0,51.8692,51.8826,51.829,51.8491,19900.0
2008-01-14 11:35:00,77.43,77.44,77.37,77.39,18200.0,51.8491,51.8558,51.8089,51.8223,18200.0
2008-01-14 11:40:00,77.38,77.48,77.38,77.45,22400.0,51.8156,51.8826,51.8156,51.8625,22400.0
2008-01-14 11:45:00,77.43,77.47,77.38,77.4,40600.0,51.8491,51.8759,51.8156,51.829,40600.0
2008-01-14 11:50:00,77.44,77.48,77.41,77.45,17100.0,51.8558,51.8826,51.8357,51.8625,17100.0
2008-01-14 11:55:00,77.44,77.45,77.38,77.38,28700.0,51.8558,51.8625,51.8156,51.8156,28700.0
2008-01-14 12:00:00,77.37,77.41,77.32,77.34,87300.0,51.8089,51.8357,51.7754,51.7888,87300.0
2008-01-14 12:05:00,77.34,77.36,77.28,77.31,52600.0,51.7888,51.8022,51.7487,51.7687,52600.0
2008-01-14 12:10:00,77.29,77.32,77.25,77.25,15300.0,51.7554,51.7754,51.7286,51.7286,15300.0
2008-01-14 12:15:00,77.24,77.28,77.22,77.27,14500.0,51.7219,51.7487,51.7085,51.742,14500.0
2008-01-14 12:20:00,77.28,77.28,77.22,77.27,27400.0,51.7487,51.7487,51.7085,51.742,27400.0
2008-01-14 12:25:00,77.27,77.31,77.21,77.21,34000.0,51.742,51.7687,51.7018,51.7018,34000.0
2008-01-14 12:30:00,77.21,77.32,77.19,77.29,25700.0,51.7018,51.7754,51.6884,51.7554,25700.0
2008-01-14 12:35:00,77.29,77.3,77.23,77.25,56000.0,51.7554,51.7621,51.7152,51.7286,56000.0
2008-01-14 12:40:00,77.25,77.26,77.19,77.22,27700.0,51.7286,51.7353,51.6884,51.7085,27700.0
2008-01-14 12:45:00,77.22,77.27,77.22,77.27,2700.0,51.7085,51.742,51.7085,51.742,2700.0
2008-01-14 12:50:00,77.23,77.33,77.21,77.33,7200.0,51.7152,51.7821,51.7018,51.7821,7200.0
2008-01-14 12:55:00,77.33,77.37,77.26,77.31,21600.0,51.7821,51.8089,51.7353,51.7687,21600.0
2008-01-14 13:00:00,77.33,77.34,77.3,77.34,30500.0,51.7821,51.7888,51.7621,51.7888,30500.0
2008-01-14 13:05:00,77.32,77.35,77.3,77.35,23200.0,51.7754,51.7955,51.7621,51.7955,23200.0
2008-01-14 13:10:00,77.39,77.45,77.26,77.28,35100.0,51.8223,51.8625,51.7353,51.7487,35100.0
2008-01-14 13:15:00,77.28,77.33,77.24,77.3,19800.0,51.7487,51.7821,51.7219,51.7621,19800.0
2008-01-14 13:20:00,77.34,77.41,77.34,77.34,27200.0,51.7888,51.8357,51.7888,51.7888,27200.0
2008-01-14 13:25:00,77.36,77.38,77.27,77.27,27700.0,51.8022,51.8156,51.742,51.742,27700.0
2008-01-14 13:30:00,77.28,77.43,77.26,77.4,30000.0,51.7487,51.8491,51.7353,51.829,30000.0
2008-01-14 13:35:00,77.36,77.45,77.36,77.41,17300.0,51.8022,51.8625,51.8022,51.8357,17300.0
2008-01-14 13:40:00,77.4,77.5,77.4,77.48,52600.0,51.829,51.896,51.829,51.8826,52600.0
2008-01-14 13:45:00,77.48,77.54,77.45,77.47,8900.0,51.8826,51.9228,51.8625,51.8759,8900.0
2008-01-14 13:50:00,77.46,77.52,77.46,77.49,12500.0,51.8692,51.9094,51.8692,51.8893,12500.0
2008-01-14 13:55:00,77.5,77.6,77.5,77.53,15500.0,51.896,51.9629,51.896,51.9161,15500.0
2008-01-14 14:00:00,77.57,77.57,77.48,77.52,13800.0,51.9429,51.9429,51.8826,51.9094,13800.0
2008-01-14 14:05:00,77.52,77.52,77.45,77.51,21800.0,51.9094,51.9094,51.8625,51.9027,21800.0
2008-01-14 14:10:00,77.49,77.5,77.45,77.45,12200.0,51.8893,51.896,51.8625,51.8625,12200.0
2008-01-14 14:15:00,77.47,77.47,77.37,77.42,5200.0,51.8759,51.8759,51.8089,51.8424,5200.0
2008-01-14 14:20:00,77.4,77.44,77.37,77.42,5500.0,51.829,51.8558,51.8089,51.8424,5500.0
2008-01-14 14:25:00,77.39,77.48,77.39,77.47,11000.0,51.8223,51.8826,51.8223,51.8759,11000.0
2008-01-14 14:30:00,77.48,77.61,77.48,77.57,15400.0,51.8826,51.9696,51.8826,51.9429,15400.0
2008-01-14 14:35:00,77.55,77.71,77.55,77.67,36800.0,51.9295,52.0366,51.9295,52.0098,36800.0
2008-01-14 14:40:00,77.67,77.74,77.59,77.67,17000.0,52.0098,52.0567,51.9562,52.0098,17000.0
2008-01-14 14:45:00,77.67,77.69,77.64,77.65,23500.0,52.0098,52.0232,51.9897,51.9964,23500.0
2008-01-14 14:50:00,77.65,77.68,77.53,77.58,35600.0,51.9964,52.0165,51.9161,51.9495,35600.0
2008-01-14 14:55:00,77.57,77.73,77.56,77.69,25000.0,51.9429,52.05,51.9362,52.0232,25000.0
2008-01-14 15:00:00,77.71,77.77,77.67,77.67,14800.0,52.0366,52.0768,52.0098,52.0098,14800.0
2008-01-14 15:05:00,77.67,77.74,77.63,77.66,34500.0,52.0098,52.0567,51.983,52.0031,34500.0
2008-01-14 15:10:00,77.7,77.73,77.55,77.58,83700.0,52.0299,52.05,51.9295,51.9495,83700.0
2008-01-14 15:15:00,77.58,77.63,77.53,77.54,105500.0,51.9495,51.983,51.9161,51.9228,105500.0
2008-01-14 15:20:00,77.55,77.57,77.49,77.52,51500.0,51.9295,51.9429,51.8893,51.9094,51500.0
2008-01-14 15:25:00,77.52,77.59,77.49,77.56,79100.0,51.9094,51.9562,51.8893,51.9362,79100.0
2008-01-14 15:30:00,77.59,77.63,77.49,77.63,101200.0,51.9562,51.983,51.8893,51.983,101200.0
2008-01-14 15:35:00,77.63,77.66,77.56,77.64,72200.0,51.983,52.0031,51.9362,51.9897,72200.0
2008-01-14 15:40:00,77.64,77.83,77.59,77.75,58500.0,51.9897,52.117,51.9562,52.0634,58500.0
2008-01-14 15:45:00,77.76,77.8,77.69,77.75,49600.0,52.0701,52.0969,52.0232,52.0634,49600.0
2008-01-14 15:50:00,77.76,77.8,77.68,77.72,71300.0,52.0701,52.0969,52.0165,52.0433,71300.0
2008-01-14 15:55:00,77.71,77.81,77.66,77.69,97500.0,52.0366,52.1036,52.0031,52.0232,97500.0
2008-01-14 16:00:00,77.49,77.69,77.49,77.64,21600.0,51.8893,52.0232,51.8893,51.9897,21600.0
2008-01-14 16:05:00,77.64,77.64,77.64,77.64,0.0,51.9897,51.9897,51.9897,51.9897,0.0
2008-01-14 16:10:00,77.64,77.64,77.64,77.64,0.0,51.9897,51.9897,51.9897,51.9897,0.0
2008-01-15 09:30:00,76.77,76.82,76.63,76.79,37400.0,51.4071,51.4406,51.3134,51.4205,37400.0
2008-01-15 09:35:00,76.83,76.86,76.78,76.84,11000.0,51.4473,51.4674,51.4138,51.454,11000.0
2008-01-15 09:40:00,76.81,76.81,76.64,76.73,38400.0,51.4339,51.4339,51.3201,51.3804,38400.0
2008-01-15 09:45:00,76.77,76.82,76.74,76.77,15800.0,51.4071,51.4406,51.3871,51.4071,15800.0
2008-01-15 09:50:00,76.78,76.86,76.76,76.83,41000.0,51.4138,51.4674,51.4005,51.4473,41000.0
2008-01-15 09:55:00,76.82,76.82,76.72,76.76,19200.0,51.4406,51.4406,51.3737,51.4005,19200.0
2008-01-15 10:00:00,76.77,76.86,76.66,76.67,42100.0,51.4071,51.4674,51.3335,51.3402,42100.0
2008-01-15 10:05:00,76.67,76.74,76.54,76.55,37500.0,51.3402,51.3871,51.2531,51.2598,37500.0
2008-01-15 10:10:00,76.55,76.59,76.33,76.37,26000.0,51.2598,51.2866,51.1125,51.1393,26000.0
2008-01-15 10:15:00,76.37,76.46,76.27,76.29,37200.0,51.1393,51.1996,51.0723,51.0857,37200.0
2008-01-15 10:20:00,76.3,76.36,76.25,76.32,41500.0,51.0924,51.1326,51.0589,51.1058,41500.0
2008-01-15 10:25:00,76.3,76.38,76.19,76.3,31700.0,51.0924,51.146,51.0188,51.0924,31700.0
2008-01-15 10:30:00,76.28,76.4,76.21,76.33,27700.0,51.079,51.1594,51.0322,51.1125,27700.0
2008-01-15 10:35:00,76.33,76.39,76.18,76.22,37300.0,51.1125,51.1527,51.0121,51.0389,37300.0
2008-01-15 10:40:00,76.2,76.23,75.96,76.02,37900.0,51.0255,51.0456,50.8648,50.9049,37900.0
2008-01-15 10:45:00,76.02,76.05,75.94,75.99,19000.0,50.9049,50.925,50.8514,50.8848,19000.0
2008-01-15 10:50:00,75.98,76.12,75.87,76.1,31700.0,50.8781,50.9719,50.8045,50.9585,31700.0
2008-01-15 10:55:00,76.11,76.13,75.99,76.03,10100.0,50.9652,50.9786,50.8848,50.9116,10100.0
2008-01-15 11:00:00,76.04,76.1,76.01,76.1,12000.0,50.9183,50.9585,50.8982,50.9585,12000.0
2008-01-15 11:05:00,76.11,76.15,76.1,76.1,8800.0,50.9652,50.992,50.9585,50.9585,8800.0
2008-01-15 11:10:00,76.1,76.28,76.1,76.26,15300.0,50.9585,51.079,50.9585,51.0656,15300.0
2008-01-15 11:15:00,76.25,76.25,76.14,76.14,30800.0,51.0589,51.0589,50.9853,50.9853,30800.0
2008-01-15 11:20:00,76.13,76.19,76.11,76.16,36600.0,50.9786,51.0188,50.9652,50.9987,36600.0
2008-01-15 11:25:00,76.16,76.16,76.02,76.07,83600.0,50.9987,50.9987,50.9049,50.9384,83600.0
2008-01-15 11:30:00,76.06,76.11,75.99,76.1,47900.0,50.9317,50.9652,50.8848,50.9585,47900.0
2008-01-15 11:35:00,76.09,76.11,76.04,76.04,24000.0,50.9518,50.9652,50.9183,50.9183,24000.0
2008-01-15 11:40:00,76.05,76.07,75.9,75.92,91800.0,50.925,50.9384,50.8246,50.838,91800.0
2008-01-15 11:45:00,75.91,76.01,75.84,75.9,100600.0,50.8313,50.8982,50.7844,50.8246,100600.0
2008-01-15 11:50:00,75.89,75.98,75.85,75.98,22700.0,50.8179,50.8781,50.7911,50.8781,22700.0
2008-01-15 11:55:00,75.95,76.06,75.92,76.06,10500.0,50.8581,50.9317,50.838,50.9317,10500.0
2008-01-15 12:00:00,76.07,76.07,75.99,76.02,47700.0,50.9384,50.9384,50.8848,50.9049,47700.0
2008-01-15 12:05:00,76.03,76.15,75.99,76.12,31200.0,50.9116,50.992,50.8848,50.9719,31200.0
2008-01-15 12:10:00,76.1,76.19,76.06,76.15,32800.0,50.9585,51.0188,50.9317,50.992,32800.0
2008-01-15 12:15:00,76.18,76.22,76.1,76.1,3700.0,51.0121,51.0389,50.9585,50.9585,3700.0
2008-01-15 12:20:00,76.13,76.25,76.07,76.21,20100.0,50.9786,51.0589,50.9384,51.0322,20100.0
2008-01-15 12:25:00,76.18,76.25,76.11,76.18,30000.0,51.0121,51.0589,50.9652,51.0121,30000.0
2008-01-15 12:30:00,76.19,76.21,76.02,76.09,28100.0,51.0188,51.0322,50.9049,50.9518,28100.0
2008-01-15 12:35:00,76.05,76.09,76.01,76.05,14300.0,50.925,50.9518,50.8982,50.925,14300.0
2008-01-15 12:40:00,76.05,76.11,76.0,76.0,33600.0,50.925,50.9652,50.8915,50.8915,33600.0
2008-01-15 12:45:00,76.0,76.18,75.98,76.17,42600.0,50.8915,51.0121,50.8781,51.0054,42600.0
2008-01-15 12:50:00,76.17,76.18,76.13,76.15,32900.0,51.0054,51.0121,50.9786,50.992,32900.0
2008-01-15 12:55:00,76.12,76.14,76.06,76.09,11400.0,50.9719,50.9853,50.9317,50.9518,11400.0
2008-01-15 13:00:00,76.13,76.2,76.04,76.19,9900.0,50.9786,51.0255,50.9183,51.0188,9900.0
2008-01-15 13:05:00,76.24,76.29,76.2,76.25,41100.0,51.0522,51.0857,51.0255,51.0589,41100.0
2008-01-15 13:10:00,76.24,76.35,76.22,76.31,27800.0,51.0522,51.1259,51.0389,51.0991,27800.0
2008-01-15 13:15:00,76.3,76.37,76.24,76.32,47600.0,51.0924,51.1393,51.0522,51.1058,47600.0
2008-01-15 13:20:00,76.28,76.28,76.15,76.2,9900.0,51.079,51.079,50.992,51.0255,9900.0
2008-01-15 13:25:00,76.18,76.18,76.11,76.12,91200.0,51.0121,51.0121,50.9652,50.9719,91200.0
2008-01-15 13:30:00,76.11,76.11,76.03,76.08,26000.0,50.9652,50.9652,50.9116,50.9451,26000.0
2008-01-15 13:35:00,76.08,76.17,76.07,76.14,37800.0,50.9451,51.0054,50.9384,50.9853,37800.0
2008-01-15 13:40:00,76.11,76.16,76.09,76.14,23600.0,50.9652,50.9987,50.9518,50.9853,23600.0
2008-01-15 13:45:00,76.12,76.16,76.03,76.16,70700.0,50.9719,50.9987,50.9116,50.9987,70700.0
2008-01-15 13:50:00,76.14,76.14,75.99,76.0,188000.0,50.9853,50.9853,50.8848,50.8915,188000.0
2008-01-15 13:55:00,76.01,76.17,75.98,76.12,10400.0,50.8982,51.0054,50.8781,50.9719,10400.0
2008-01-15 14:00:00,76.11,76.11,76.0,76.03,42900.0,50.9652,50.9652,50.8915,50.9116,42900.0
2008-01-15 14:05:00,76.02,76.17,76.02,76.1,95700.0,50.9049,51.0054,50.9049,50.9585,95700.0
2008-01-15 14:10:00,76.11,76.28,76.05,76.28,94600.0,50.9652,51.079,50.925,51.079,94600.0
2008-01-15 14:15:00,76.25,76.25,76.11,76.2,46400.0,51.0589,51.0589,50.9652,51.0255,46400.0
2008-01-15 14:20:00,76.2,76.2,76.1,76.15,51400.0,51.0255,51.0255,50.9585,50.992,51400.0
2008-01-15 14:25:00,76.14,76.15,76.06,76.14,77200.0,50.9853,50.992,50.9317,50.9853,77200.0
2008-01-15 14:30:00,76.12,76.15,76.05,76.08,28300.0,50.9719,50.992,50.925,50.9451,28300.0
2008-01-15 14:35:00,76.07,76.09,75.95,76.09,42700.0,50.9384,50.9518,50.8581,50.9518,42700.0
2008-01-15 14:40:00,76.1,76.21,76.08,76.18,46400.0,50.9585,51.0322,50.9451,51.0121,46400.0
2008-01-15 14:45:00,76.17,76.17,76.02,76.02,37000.0,51.0054,51.0054,50.9049,50.9049,37000.0
2008-01-15 14:50:00,76.03,76.14,76.0,76.06,34900.0,50.9116,50.9853,50.8915,50.9317,34900.0
2008-01-15 14:55:00,76.07,76.14,75.91,75.95,126400.0,50.9384,50.9853,50.8313,50.8581,126400.0
2008-01-15 15:00:00,75.96,75.96,75.84,75.93,37900.0,50.8648,50.8648,50.7844,50.8447,37900.0
2008-01-15 15:05:00,75.94,75.98,75.91,75.92,46800.0,50.8514,50.8781,50.8313,50.838,46800.0
2008-01-15 15:10:00,75.91,75.97,75.83,75.88,68300.0,50.8313,50.8714,50.7777,50.8112,68300.0
2008-01-15 15:15:00,75.88,75.97,75.85,75.88,82200.0,50.8112,50.8714,50.7911,50.8112,82200.0
2008-01-15 15:20:00,75.88,76.01,75.85,75.97,33300.0,50.8112,50.8982,50.7911,50.8714,33300.0
2008-01-15 15:25:00,75.99,76.28,75.98,76.2,41400.0,50.8848,51.079,50.8781,51.0255,41400.0
2008-01-15 15:30:00,76.18,76.29,76.12,76.27,42700.0,51.0121,51.0857,50.9719,51.0723,42700.0
2008-01-15 15:35:00,76.28,76.44,76.23,76.23,46100.0,51.079,51.1862,51.0456,51.0456,46100.0
2008-01-15 15:40:00,76.22,76.24,76.09,76.18,32400.0,51.0389,51.0522,50.9518,51.0121,32400.0
2008-01-15 15:45:00,76.15,76.15,76.02,76.1,22900.0,50.992,50.992,50.9049,50.9585,22900.0
2008-01-15 15:50:00,76.12,76.2,75.96,75.96,27400.0,50.9719,51.0255,50.8648,50.8648,27400.0
2008-01-15 15:55:00,75.93,75.93,75.75,75.75,63800.0,50.8447,50.8447,50.7241,50.7241,63800.0
2008-01-15 16:00:00,75.79,75.8,75.75,75.75,1200.0,50.7509,50.7576,50.7241,50.7241,1200.0
2008-01-15 16:05:00,75.75,75.75,75.75,75.75,0.0,50.7241,50.7241,50.7241,50.7241,0.0
2008-01-15 16:10:00,75.75,75.75,75.75,75.75,0.0,50.7241,50.7241,50.7241,50.7241,0.0
2008-01-16 09:30:00,75.61,76.1,75.57,76.1,68800.0,50.6304,50.9585,50.6036,50.9585,68800.0
2008-01-16 09:35:00,76.1,76.19,76.06,76.13,21100.0,50.9585,51.0188,50.9317,50.9786,21100.0
2008-01-16 09:40:00,76.14,76.35,76.14,76.29,17100.0,50.9853,51.1259,50.9853,51.0857,17100.0
2008-01-16 09:45:00,76.29,76.35,76.24,76.26,19200.0,51.0857,51.1259,51.0522,51.0656,19200.0
2008-01-16 09:50:00,76.29,76.3,76.02,76.08,13400.0,51.0857,51.0924,50.9049,50.9451,13400.0
2008-01-16 09:55:00,76.07,76.09,75.79,75.82,14800.0,50.9384,50.9518,50.7509,50.771,14800.0
2008-01-16 10:00:00,75.82,75.97,75.81,75.83,60200.0,50.771,50.8714,50.7643,50.7777,60200.0
2008-01-16 10:05:00,75.89,76.03,75.76,75.8,49700.0,50.8179,50.9116,50.7308,50.7576,49700.0
2008-01-16 10:10:00,75.83,75.86,75.62,75.62,23300.0,50.7777,50.7978,50.6371,50.6371,23300.0
2008-01-16 10:15:00,75.58,75.77,75.55,75.73,16700.0,50.6103,50.7375,50.5902,50.7107,16700.0
2008-01-16 10:20:00,75.71,75.87,75.64,75.86,21700.0,50.6973,50.8045,50.6505,50.7978,21700.0
2008-01-16 10:25:00,75.92,75.92,75.71,75.72,9000.0,50.838,50.838,50.6973,50.704,9000.0
2008-01-16 10:30:00,75.75,75.89,75.74,75.88,36700.0,50.7241,50.8179,50.7174,50.8112,36700.0
2008-01-16 10:35:00,75.88,75.88,75.57,75.6,32500.0,50.8112,50.8112,50.6036,50.6237,32500.0
2008-01-16 10:40:00,75.62,75.63,75.39,75.51,23200.0,50.6371,50.6438,50.4831,50.5634,23200.0
2008-01-16 10:45:00,75.5,75.52,75.37,75.41,15600.0,50.5567,50.5701,50.4697,50.4965,15600.0
2008-01-16 10:50:00,75.46,75.46,75.28,75.36,24900.0,50.5299,50.5299,50.4094,50.463,24900.0
2008-01-16 10:55:00,75.35,75.48,75.33,75.43,25400.0,50.4563,50.5433,50.4429,50.5099,25400.0
2008-01-16 11:00:00,75.43,75.5,75.41,75.46,36500.0,50.5099,50.5567,50.4965,50.5299,36500.0
2008-01-16 11:05:00,75.47,75.78,75.46,75.76,49900.0,50.5366,50.7442,50.5299,50.7308,49900.0
2008-01-16 11:10:00,75.74,75.77,75.63,75.63,23100.0,50.7174,50.7375,50.6438,50.6438,23100.0
2008-01-16 11:15:00,75.63,75.72,75.62,75.72,19300.0,50.6438,50.704,50.6371,50.704,19300.0
2008-01-16 11:20:00,75.71,75.8,75.69,75.74,21000.0,50.6973,50.7576,50.684,50.7174,21000.0
2008-01-16 11:25:00,75.72,75.81,75.69,75.79,49100.0,50.704,50.7643,50.684,50.7509,49100.0
2008-01-16 11:30:00,75.81,75.82,75.71,75.8,21700.0,50.7643,50.771,50.6973,50.7576,21700.0
2008-01-16 11:35:00,75.77,75.77,75.6,75.61,10600.0,50.7375,50.7375,50.6237,50.6304,10600.0
2008-01-16 11:40:00,75.64,75.64,75.49,75.55,51800.0,50.6505,50.6505,50.55,50.5902,51800.0
2008-01-16 11:45:00,75.56,75.7,75.56,75.7,29500.0,50.5969,50.6907,50.5969,50.6907,29500.0
2008-01-16 11:50:00,75.74,76.11,75.73,76.08,33600.0,50.7174,50.9652,50.7107,50.9451,33600.0
2008-01-16 11:55:00,76.12,76.21,75.99,76.08,22200.0,50.9719,51.0322,50.8848,50.9451,22200.0
2008-01-16 12:00:00,76.1,76.24,76.05,76.11,44800.0,50.9585,51.0522,50.925,50.9652,44800.0
2008-01-16 12:05:00,76.1,76.31,76.07,76.16,28900.0,50.9585,51.0991,50.9384,50.9987,28900.0
2008-01-16 12:10:00,76.14,76.15,76.04,76.07,14600.0,50.9853,50.992,50.9183,50.9384,14600.0
2008-01-16 12:15:00,76.06,76.15,76.03,76.06,30000.0,50.9317,50.992,50.9116,50.9317,30000.0
2008-01-16 12:20:00,76.03,76.04,75.95,75.96,45200.0,50.9116,50.9183,50.8581,50.8648,45200.0
2008-01-16 12:25:00,76.0,76.09,75.93,76.04,36800.0,50.8915,50.9518,50.8447,50.9183,36800.0
2008-01-16 12:30:00,76.05,76.25,76.05,76.23,27600.0,50.925,51.0589,50.925,51.0456,27600.0
2008-01-16 12:35:00,76.27,76.27,76.07,76.19,39300.0,51.0723,51.0723,50.9384,51.0188,39300.0
2008-01-16 12:40:00,76.19,76.29,76.14,76.29,55100.0,51.0188,51.0857,50.9853,51.0857,55100.0
2008-01-16 12:45:00,76.3,76.3,76.15,76.17,41200.0,51.0924,51.0924,50.992,51.0054,41200.0
2008-01-16 12:50:00,76.16,76.2,76.03,76.04,20500.0,50.9987,51.0255,50.9116,50.9183,20500.0
2008-01-16 12:55:00,76.0,76.04,75.95,76.02,23200.0,50.8915,50.9183,50.8581,50.9049,23200.0
2008-01-16 13:00:00,76.03,76.1,76.02,76.06,16700.0,50.9116,50.9585,50.9049,50.9317,16700.0
2008-01-16 13:05:00,76.03,76.06,75.99,75.99,6700.0,50.9116,50.9317,50.8848,50.8848,6700.0
2008-01-16 13:10:00,75.99,76.0,75.91,75.92,35900.0,50.8848,50.8915,50.8313,50.838,35900.0
2008-01-16 13:15:00,75.93,75.93,75.76,75.83,39600.0,50.8447,50.8447,50.7308,50.7777,39600.0
2008-01-16 13:20:00,75.82,75.93,75.81,75.91,13000.0,50.771,50.8447,50.7643,50.8313,13000.0
2008-01-16 13:25:00,75.91,75.91,75.78,75.78,37700.0,50.8313,50.8313,50.7442,50.7442,37700.0
2008-01-16 13:30:00,75.78,75.86,75.73,75.84,42000.0,50.7442,50.7978,50.7107,50.7844,42000.0
2008-01-16 13:35:00,75.86,76.06,75.8,75.96,35700.0,50.7978,50.9317,50.7576,50.8648,35700.0
2008-01-16 13:40:00,75.99,76.03,75.9,76.01,11000.0,50.8848,50.9116,50.8246,50.8982,11000.0
2008-01-16 13:45:00,76.04,76.05,75.77,75.84,32200.0,50.9183,50.925,50.7375,50.7844,32200.0
2008-01-16 13:50:00,75.84,75.9,75.79,75.88,12200.0,50.7844,50.8246,50.7509,50.8112,12200.0
2008-01-16 13:55:00,75.92,75.92,75.76,75.85,6400.0,50.838,50.838,50.7308,50.7911,6400.0
2008-01-16 14:00:00,75.87,75.96,75.64,75.94,27400.0,50.8045,50.8648,50.6505,50.8514,27400.0
2008-01-16 14:05:00,75.89,76.03,75.82,76.0,39100.0,50.8179,50.9116,50.771,50.8915,39100.0
2008-01-16 14:10:00,76.0,76.12,75.97,76.03,22300.0,50.8915,50.9719,50.8714,50.9116,22300.0
2008-01-16 14:15:00,76.07,76.11,75.91,76.06,37800.0,50.9384,50.9652,50.8313,50.9317,37800.0
2008-01-16 14:20:00,76.04,76.17,75.97,76.02,42700.0,50.9183,51.0054,50.8714,50.9049,42700.0
2008-01-16 14:25:00,76.01,76.38,75.94,76.38,46500.0,50.8982,51.146,50.8514,51.146,46500.0
2008-01-16 14:30:00,76.37,76.53,76.35,76.47,72600.0,51.1393,51.2464,51.1259,51.2063,72600.0
2008-01-16 14:35:00,76.46,76.61,76.4,76.57,68000.0,51.1996,51.3,51.1594,51.2732,68000.0
2008-01-16 14:40:00,76.57,76.71,76.45,76.71,48600.0,51.2732,51.367,51.1929,51.367,48600.0
2008-01-16 14:45:00,76.71,76.72,76.54,76.55,39000.0,51.367,51.3737,51.2531,51.2598,39000.0
2008-01-16 14:50:00,76.56,76.56,76.47,76.47,31800.0,51.2665,51.2665,51.2063,51.2063,31800.0
2008-01-16 14:55:00,76.45,76.45,76.16,76.18,59100.0,51.1929,51.1929,50.9987,51.0121,59100.0
2008-01-16 15:00:00,76.2,76.33,76.14,76.23,83400.0,51.0255,51.1125,50.9853,51.0456,83400.0
2008-01-16 15:05:00,76.23,76.35,76.1,76.33,53000.0,51.0456,51.1259,50.9585,51.1125,53000.0
2008-01-16 15:10:00,76.35,76.38,76.16,76.21,88800.0,51.1259,51.146,50.9987,51.0322,88800.0
2008-01-16 15:15:00,76.27,76.55,76.27,76.49,48200.0,51.0723,51.2598,51.0723,51.2197,48200.0
2008-01-16 15:20:00,76.48,76.54,76.22,76.3,22900.0,51.213,51.2531,51.0389,51.0924,22900.0
2008-01-16 15:25:00,76.31,76.41,76.2,76.24,26300.0,51.0991,51.1661,51.0255,51.0522,26300.0
2008-01-16 15:30:00,76.44,76.57,76.31,76.42,43500.0,51.1862,51.2732,51.0991,51.1728,43500.0
2008-01-16 15:35:00,76.43,76.45,75.94,75.94,58800.0,51.1795,51.1929,50.8514,50.8514,58800.0
2008-01-16 15:40:00,75.94,76.03,75.75,75.79,39000.0,50.8514,50.9116,50.7241,50.7509,39000.0
2008-01-16 15:45:00,75.79,75.97,75.69,75.7,41900.0,50.7509,50.8714,50.684,50.6907,41900.0
2008-01-16 15:50:00,75.73,75.81,75.67,75.69,43900.0,50.7107,50.7643,50.6706,50.684,43900.0
2008-01-16 15:55:00,75.68,75.72,75.6,75.63,31500.0,50.6773,50.704,50.6237,50.6438,31500.0
2008-01-16 16:00:00,75.65,75.65,75.57,75.57,700.0,50.6572,50.6572,50.6036,50.6036,700.0
2008-01-16 16:05:00,75.57,75.57,75.57,75.57,0.0,50.6036,50.6036,50.6036,50.6036,0.0
2008-01-16 16:10:00,75.57,75.57,75.57,75.57,0.0,50.6036,50.6036,50.6036,50.6036,0.0
2008-01-17 09:30:00,75.75,75.8,75.59,75.6,22900.0,50.7241,50.7576,50.617,50.6237,22900.0
2008-01-17 09:35:00,75.6,75.61,75.45,75.52,12500.0,50.6237,50.6304,50.5232,50.5701,12500.0
2008-01-17 09:40:00,75.55,75.77,75.5,75.72,14800.0,50.5902,50.7375,50.5567,50.704,14800.0
2008-01-17 09:45:00,75.71,75.79,75.62,75.77,27300.0,50.6973,50.7509,50.6371,50.7375,27300.0
2008-01-17 09:50:00,75.75,75.77,75.62,75.65,17600.0,50.7241,50.7375,50.6371,50.6572,17600.0
2008-01-17 09:55:00,75.64,75.76,75.6,75.74,33200.0,50.6505,50.7308,50.6237,50.7174,33200.0
2008-01-17 10:00:00,75.72,75.72,75.06,75.11,87800.0,50.704,50.704,50.2621,50.2956,87800.0
2008-01-17 10:05:00,75.13,75.47,75.13,75.41,62300.0,50.309,50.5366,50.309,50.4965,62300.0
2008-01-17 10:10:00,75.35,75.41,75.17,75.25,38400.0,50.4563,50.4965,50.3357,50.3893,38400.0
2008-01-17 10:15:00,75.26,75.26,74.78,74.79,36600.0,50.396,50.396,50.0746,50.0813,36600.0
2008-01-17 10:20:00,74.78,75.07,74.65,75.01,62400.0,50.0746,50.2688,49.9875,50.2286,62400.0
2008-01-17 10:25:00,75.01,75.04,74.83,74.84,31300.0,50.2286,50.2487,50.1081,50.1148,31300.0
2008-01-17 10:30:00,74.82,74.82,74.47,74.49,35100.0,50.1014,50.1014,49.867,49.8804,35100.0
2008-01-17 10:35:00,74.51,74.69,74.48,74.57,29400.0,49.8938,50.0143,49.8737,49.934,29400.0
2008-01-17 10:40:00,74.58,74.78,74.51,74.78,32100.0,49.9407,50.0746,49.8938,50.0746,32100.0
2008-01-17 10:45:00,74.78,74.91,74.76,74.91,20500.0,50.0746,50.1616,50.0612,50.1616,20500.0
2008-01-17 10:50:00,74.9,74.9,74.67,74.78,31700.0,50.1549,50.1549,50.0009,50.0746,31700.0
2008-01-17 10:55:00,74.78,75.01,74.69,74.85,32300.0,50.0746,50.2286,50.0143,50.1215,32300.0
2008-01-17 11:00:00,74.84,75.0,74.79,74.89,27000.0,50.1148,50.2219,50.0813,50.1483,27000.0
2008-01-17 11:05:00,74.9,75.05,74.87,74.91,26200.0,50.1549,50.2554,50.1349,50.1616,26200.0
2008-01-17 11:10:00,74.89,74.91,74.82,74.91,5600.0,50.1483,50.1616,50.1014,50.1616,5600.0
2008-01-17 11:15:00,74.9,74.9,74.66,74.8,9700.0,50.1549,50.1549,49.9942,50.088,9700.0
2008-01-17 11:20:00,74.8,74.81,74.6,74.61,28900.0,50.088,50.0947,49.9541,49.9608,28900.0
2008-01-17 11:25:00,74.61,74.68,74.55,74.64,39900.0,49.9608,50.0076,49.9206,49.9808,39900.0
2008-01-17 11:30:00,74.65,74.75,74.62,74.65,13600.0,49.9875,50.0545,49.9675,49.9875,13600.0
2008-01-17 11:35:00,74.66,74.72,74.46,74.46,19900.0,49.9942,50.0344,49.8603,49.8603,19900.0
2008-01-17 11:40:00,74.46,74.48,74.34,74.34,27800.0,49.8603,49.8737,49.78,49.78,27800.0
2008-01-17 11:45:00,74.34,74.42,74.32,74.38,50400.0,49.78,49.8335,49.7666,49.8067,50400.0
2008-01-17 11:50:00,74.4,74.44,74.25,74.25,34700.0,49.8201,49.8469,49.7197,49.7197,34700.0
2008-01-17 11:55:00,74.24,74.42,74.23,74.25,33500.0,49.713,49.8335,49.7063,49.7197,33500.0
2008-01-17 12:00:00,74.27,74.33,74.11,74.14,31500.0,49.7331,49.7733,49.6259,49.646,31500.0
2008-01-17 12:05:00,74.15,74.22,74.0,74.01,56400.0,49.6527,49.6996,49.5523,49.559,56400.0
2008-01-17 12:10:00,73.98,74.13,73.96,74.12,60300.0,49.5389,49.6393,49.5255,49.6326,60300.0
2008-01-17 12:15:00,74.11,74.2,74.11,74.2,41000.0,49.6259,49.6862,49.6259,49.6862,41000.0
2008-01-17 12:20:00,74.21,74.22,74.09,74.09,33000.0,49.6929,49.6996,49.6126,49.6126,33000.0
2008-01-17 12:25:00,74.08,74.21,74.08,74.21,96200.0,49.6059,49.6929,49.6059,49.6929,96200.0
2008-01-17 12:30:00,74.21,74.37,74.19,74.33,31500.0,49.6929,49.8,49.6795,49.7733,31500.0
2008-01-17 12:35:00,74.32,74.4,74.25,74.36,34700.0,49.7666,49.8201,49.7197,49.7934,34700.0
2008-01-17 12:40:00,74.34,74.42,74.26,74.34,33500.0,49.78,49.8335,49.7264,49.78,33500.0
2008-01-17 12:45:00,74.36,74.48,74.32,74.39,22800.0,49.7934,49.8737,49.7666,49.8134,22800.0
2008-01-17 12:50:00,74.38,74.43,74.26,74.27,14400.0,49.8067,49.8402,49.7264,49.7331,14400.0
2008-01-17 12:55:00,74.29,74.29,74.21,74.28,19700.0,49.7465,49.7465,49.6929,49.7398,19700.0
2008-01-17 13:00:00,74.31,74.31,74.12,74.12,26000.0,49.7599,49.7599,49.6326,49.6326,26000.0
2008-01-17 13:05:00,74.13,74.32,74.13,74.32,22400.0,49.6393,49.7666,49.6393,49.7666,22400.0
2008-01-17 13:10:00,74.32,74.47,74.22,74.45,28500.0,49.7666,49.867,49.6996,49.8536,28500.0
2008-01-17 13:15:00,74.47,74.59,74.42,74.46,25500.0,49.867,49.9474,49.8335,49.8603,25500.0
2008-01-17 13:20:00,74.46,74.48,74.33,74.33,22400.0,49.8603,49.8737,49.7733,49.7733,22400.0
2008-01-17 13:25:00,74.35,74.47,74.35,74.43,22200.0,49.7867,49.867,49.7867,49.8402,22200.0
2008-01-17 13:30:00,74.44,74.57,74.44,74.48,38200.0,49.8469,49.934,49.8469,49.8737,38200.0
2008-01-17 13:35:00,74.45,74.55,74.43,74.54,9300.0,49.8536,49.9206,49.8402,49.9139,9300.0
2008-01-17 13:40:00,74.57,74.63,74.5,74.5,6300.0,49.934,49.9742,49.8871,49.8871,6300.0
2008-01-17 13:45:00,74.51,74.57,74.31,74.39,15400.0,49.8938,49.934,49.7599,49.8134,15400.0
2008-01-17 13:50:00,74.37,74.39,74.25,74.34,15600.0,49.8,49.8134,49.7197,49.78,15600.0
2008-01-17 13:55:00,74.26,74.38,74.23,74.31,12700.0,49.7264,49.8067,49.7063,49.7599,12700.0
2008-01-17 14:00:00,74.27,74.33,74.15,74.2,53100.0,49.7331,49.7733,49.6527,49.6862,53100.0
2008-01-17 14:05:00,74.21,74.36,74.17,74.17,44600.0,49.6929,49.7934,49.6661,49.6661,44600.0
2008-01-17 14:10:00,74.17,74.18,74.08,74.12,20400.0,49.6661,49.6728,49.6059,49.6326,20400.0
2008-01-17 14:15:00,74.12,74.12,73.96,74.08,13900.0,49.6326,49.6326,49.5255,49.6059,13900.0
2008-01-17 14:20:00,74.11,74.11,73.92,74.01,19800.0,49.6259,49.6259,49.4987,49.559,19800.0
2008-01-17 14:25:00,74.01,74.06,73.76,73.77,111600.0,49.559,49.5925,49.3916,49.3983,111600.0
2008-01-17 14:30:00,73.76,73.84,73.67,73.73,91800.0,49.3916,49.4451,49.3313,49.3715,91800.0
2008-01-17 14:35:00,73.73,73.73,73.62,73.64,186400.0,49.3715,49.3715,49.2978,49.3112,186400.0
2008-01-17 14:40:00,73.65,73.68,73.58,73.63,19000.0,49.3179,49.338,49.271,49.3045,19000.0
2008-01-17 14:45:00,73.7,73.95,73.65,73.94,26700.0,49.3514,49.5188,49.3179,49.5121,26700.0
2008-01-17 14:50:00,73.95,74.08,73.87,73.97,38500.0,49.5188,49.6059,49.4652,49.5322,38500.0
2008-01-17 14:55:00,73.98,74.04,73.91,73.94,177200.0,49.5389,49.5791,49.492,49.5121,177200.0
2008-01-17 15:00:00,73.93,73.96,73.69,73.79,38300.0,49.5054,49.5255,49.3447,49.4117,38300.0
2008-01-17 15:05:00,73.8,74.16,73.76,74.03,71900.0,49.4184,49.6594,49.3916,49.5724,71900.0
2008-01-17 15:10:00,74.06,74.14,73.91,73.99,111700.0,49.5925,49.646,49.492,49.5456,111700.0
2008-01-17 15:15:00,73.97,74.01,73.81,73.93,64600.0,49.5322,49.559,49.4251,49.5054,64600.0
2008-01-17 15:20:00,73.92,73.92,73.56,73.62,51100.0,49.4987,49.4987,49.2577,49.2978,51100.0
2008-01-17 15:25:00,73.61,73.64,73.35,73.35,66600.0,49.2911,49.3112,49.117,49.117,66600.0
2008-01-17 15:30:00,73.36,73.38,73.11,73.31,44100.0,49.1237,49.1371,48.9563,49.0902,44100.0
2008-01-17 15:35:00,73.28,73.45,73.21,73.33,105300.0,49.0702,49.184,49.0233,49.1036,105300.0
2008-01-17 15:40:00,73.34,73.41,73.2,73.2,44400.0,49.1103,49.1572,49.0166,49.0166,44400.0
2008-01-17 15:45:00,73.2,73.22,73.0,73.09,47700.0,49.0166,49.03,48.8827,48.9429,47700.0
2008-01-17 15:50:00,73.08,73.19,73.05,73.18,48300.0,48.9362,49.0099,48.9161,49.0032,48300.0
2008-01-17 15:55:00,73.15,73.3,73.06,73.19,57300.0,48.9831,49.0835,48.9228,49.0099,57300.0
2008-01-17 16:00:00,73.2,73.87,73.1,73.15,2700.0,49.0166,49.4652,48.9496,48.9831,2700.0
2008-01-17 16:05:00,73.2,73.2,73.2,73.2,100.0,49.0166,49.0166,49.0166,49.0166,100.0
2008-01-17 16:10:00,73.2,73.2,73.2,73.2,0.0,49.0166,49.0166,49.0166,49.0166,0.0
2008-01-18 09:30:00,73.78,73.78,73.44,73.52,38300.0,49.405,49.405,49.1773,49.2309,38300.0
2008-01-18 09:35:00,73.62,73.79,73.56,73.73,19900.0,49.2978,49.4117,49.2577,49.3715,19900.0
2008-01-18 09:40:00,73.74,73.86,73.67,73.72,26200.0,49.3782,49.4585,49.3313,49.3648,26200.0
2008-01-18 09:45:00,73.7,73.72,73.6,73.66,15000.0,49.3514,49.3648,49.2844,49.3246,15000.0
2008-01-18 09:50:00,73.66,73.66,73.38,73.38,8000.0,49.3246,49.3246,49.1371,49.1371,8000.0
2008-01-18 09:55:00,73.38,73.41,73.26,73.29,15200.0,49.1371,49.1572,49.0568,49.0769,15200.0
2008-01-18 10:00:00,73.32,73.6,73.18,73.44,38000.0,49.0969,49.2844,49.0032,49.1773,38000.0
2008-01-18 10:05:00,73.42,73.66,73.39,73.64,19800.0,49.1639,49.3246,49.1438,49.3112,19800.0
2008-01-18 10:10:00,73.62,74.06,73.59,73.98,23200.0,49.2978,49.5925,49.2777,49.5389,23200.0
2008-01-18 10:15:00,73.98,74.02,73.76,73.83,35400.0,49.5389,49.5657,49.3916,49.4385,35400.0
2008-01-18 10:20:00,73.8,73.82,73.71,73.78,57100.0,49.4184,49.4318,49.3581,49.405,57100.0
2008-01-18 10:25:00,73.79,73.79,73.61,73.68,85700.0,49.4117,49.4117,49.2911,49.338,85700.0
2008-01-18 10:30:00,73.69,73.78,73.59,73.59,105100.0,49.3447,49.405,49.2777,49.2777,105100.0
2008-01-18 10:35:00,73.59,73.59,73.34,73.34,44200.0,49.2777,49.2777,49.1103,49.1103,44200.0
2008-01-18 10:40:00,73.36,73.41,73.23,73.27,15100.0,49.1237,49.1572,49.0367,49.0635,15100.0
2008-01-18 10:45:00,73.24,73.33,73.2,73.24,37500.0,49.0434,49.1036,49.0166,49.0434,37500.0
2008-01-18 10:50:00,73.27,73.38,73.09,73.16,26600.0,49.0635,49.1371,48.9429,48.9898,26600.0
2008-01-18 10:55:00,73.1,73.28,73.05,73.13,47900.0,48.9496,49.0702,48.9161,48.9697,47900.0
2008-01-18 11:00:00,73.13,73.18,73.0,73.08,35700.0,48.9697,49.0032,48.8827,48.9362,35700.0
2008-01-18 11:05:00,73.07,73.07,72.73,72.77,73200.0,48.9295,48.9295,48.7019,48.7286,73200.0
2008-01-18 11:10:00,72.77,72.91,72.63,72.63,21500.0,48.7286,48.8224,48.6349,48.6349,21500.0
2008-01-18 11:15:00,72.6,72.61,72.39,72.6,24400.0,48.6148,48.6215,48.4742,48.6148,24400.0
2008-01-18 11:20:00,72.6,72.6,72.2,72.35,30200.0,48.6148,48.6148,48.347,48.4474,30200.0
2008-01-18 11:25:00,72.35,72.56,72.32,72.47,18500.0,48.4474,48.588,48.4273,48.5278,18500.0
2008-01-18 11:30:00,72.49,72.59,72.36,72.36,34900.0,48.5412,48.6081,48.4541,48.4541,34900.0
2008-01-18 11:35:00,72.39,72.57,72.25,72.37,32600.0,48.4742,48.5947,48.3804,48.4608,32600.0
2008-01-18 11:40:00,72.35,72.35,72.08,72.14,90000.0,48.4474,48.4474,48.2666,48.3068,90000.0
2008-01-18 11:45:00,72.16,72.16,71.85,71.96,36600.0,48.3202,48.3202,48.1126,48.1863,36600.0
2008-01-18 11:50:00,71.97,72.06,71.9,71.98,28300.0,48.1929,48.2532,48.1461,48.1996,28300.0
2008-01-18 11:55:00,71.96,71.96,71.63,71.79,41500.0,48.1863,48.1863,47.9653,48.0724,41500.0
2008-01-18 12:00:00,71.79,72.07,71.76,72.06,26900.0,48.0724,48.2599,48.0523,48.2532,26900.0
2008-01-18 12:05:00,72.05,72.05,71.87,71.97,36700.0,48.2465,48.2465,48.126,48.1929,36700.0
2008-01-18 12:10:00,71.99,72.09,71.91,71.98,81500.0,48.2063,48.2733,48.1528,48.1996,81500.0
2008-01-18 12:15:00,71.96,72.04,71.89,71.93,35600.0,48.1863,48.2398,48.1394,48.1662,35600.0
2008-01-18 12:20:00,71.95,72.02,71.82,72.0,18500.0,48.1796,48.2264,48.0925,48.213,18500.0
2008-01-18 12:25:00,72.02,72.39,72.02,72.37,24200.0,48.2264,48.4742,48.2264,48.4608,24200.0
2008-01-18 12:30:00,72.39,72.66,72.38,72.51,23400.0,48.4742,48.655,48.4675,48.5545,23400.0
2008-01-18 12:35:00,72.52,72.54,72.29,72.38,42800.0,48.5612,48.5746,48.4072,48.4675,42800.0
2008-01-18 12:40:00,72.36,72.43,72.21,72.23,23200.0,48.4541,48.501,48.3537,48.367,23200.0
2008-01-18 12:45:00,72.28,72.54,72.27,72.51,54600.0,48.4005,48.5746,48.3938,48.5545,54600.0
2008-01-18 12:50:00,72.51,72.51,72.29,72.34,11600.0,48.5545,48.5545,48.4072,48.4407,11600.0
2008-01-18 12:55:00,72.33,72.38,72.23,72.29,42300.0,48.434,48.4675,48.367,48.4072,42300.0
2008-01-18 13:00:00,72.33,72.57,72.27,72.56,32300.0,48.434,48.5947,48.3938,48.588,32300.0
2008-01-18 13:05:00,72.57,72.66,72.46,72.46,44100.0,48.5947,48.655,48.5211,48.5211,44100.0
2008-01-18 13:10:00,72.45,72.47,72.23,72.28,40800.0,48.5144,48.5278,48.367,48.4005,40800.0
2008-01-18 13:15:00,72.26,72.26,71.95,71.97,45600.0,48.3871,48.3871,48.1796,48.1929,45600.0
2008-01-18 13:20:00,71.96,72.09,71.91,72.09,16400.0,48.1863,48.2733,48.1528,48.2733,16400.0
2008-01-18 13:25:00,72.09,72.16,72.06,72.11,16100.0,48.2733,48.3202,48.2532,48.2867,16100.0
2008-01-18 13:30:00,72.13,72.35,72.13,72.26,81200.0,48.3001,48.4474,48.3001,48.3871,81200.0
2008-01-18 13:35:00,72.27,72.27,72.0,72.01,26800.0,48.3938,48.3938,48.213,48.2197,26800.0
2008-01-18 13:40:00,72.02,72.18,71.99,72.13,34800.0,48.2264,48.3336,48.2063,48.3001,34800.0
2008-01-18 13:45:00,72.15,72.43,72.09,72.32,65100.0,48.3135,48.501,48.2733,48.4273,65100.0
2008-01-18 13:50:00,72.32,72.32,72.06,72.06,53600.0,48.4273,48.4273,48.2532,48.2532,53600.0
2008-01-18 13:55:00,72.09,72.29,72.09,72.16,21700.0,48.2733,48.4072,48.2733,48.3202,21700.0
2008-01-18 14:00:00,72.12,72.3,72.11,72.19,53000.0,48.2934,48.4139,48.2867,48.3403,53000.0
2008-01-18 14:05:00,72.17,72.29,72.07,72.22,88700.0,48.3269,48.4072,48.2599,48.3604,88700.0
2008-01-18 14:10:00,72.27,72.37,72.21,72.33,18700.0,48.3938,48.4608,48.3537,48.434,18700.0
2008-01-18 14:15:00,72.37,72.47,72.28,72.35,55200.0,48.4608,48.5278,48.4005,48.4474,55200.0
2008-01-18 14:20:00,72.36,72.37,72.12,72.17,468400.0,48.4541,48.4608,48.2934,48.3269,468400.0
2008-01-18 14:25:00,72.19,72.22,72.08,72.18,22500.0,48.3403,48.3604,48.2666,48.3336,22500.0
2008-01-18 14:30:00,72.2,72.22,71.84,71.93,34500.0,48.347,48.3604,48.1059,48.1662,34500.0
2008-01-18 14:35:00,71.92,72.09,71.9,72.01,22100.0,48.1595,48.2733,48.1461,48.2197,22100.0
2008-01-18 14:40:00,72.01,72.04,71.92,71.92,35100.0,48.2197,48.2398,48.1595,48.1595,35100.0
2008-01-18 14:45:00,71.92,72.0,71.87,71.88,12300.0,48.1595,48.213,48.126,48.1327,12300.0
2008-01-18 14:50:00,71.85,71.88,71.77,71.82,17700.0,48.1126,48.1327,48.059,48.0925,17700.0
2008-01-18 14:55:00,71.82,72.06,71.82,72.05,33000.0,48.0925,48.2532,48.0925,48.2465,33000.0
2008-01-18 15:00:00,72.09,72.09,71.88,72.05,28900.0,48.2733,48.2733,48.1327,48.2465,28900.0
2008-01-18 15:05:00,72.07,72.37,72.03,72.28,15300.0,48.2599,48.4608,48.2331,48.4005,15300.0
2008-01-18 15:10:00,72.41,72.44,72.22,72.36,20600.0,48.4876,48.5077,48.3604,48.4541,20600.0
2008-01-18 15:15:00,72.34,72.38,72.18,72.2,36200.0,48.4407,48.4675,48.3336,48.347,36200.0
2008-01-18 15:20:00,72.17,72.28,71.99,72.04,94500.0,48.3269,48.4005,48.2063,48.2398,94500.0
2008-01-18 15:25:00,72.04,72.08,71.91,71.94,72800.0,48.2398,48.2666,48.1528,48.1729,72800.0
2008-01-18 15:30:00,71.98,72.1,71.98,72.07,25000.0,48.1996,48.28,48.1996,48.2599,25000.0
2008-01-18 15:35:00,72.08,72.17,71.99,72.08,49600.0,48.2666,48.3269,48.2063,48.2666,49600.0
2008-01-18 15:40:00,72.11,72.38,71.98,72.38,219900.0,48.2867,48.4675,48.1996,48.4675,219900.0
2008-01-18 15:45:00,72.37,72.59,72.25,72.57,915200.0,48.4608,48.6081,48.3804,48.5947,915200.0
2008-01-18 15:50:00,72.57,72.58,72.39,72.48,1302500.0,48.5947,48.6014,48.4742,48.5345,1302500.0
2008-01-18 15:55:00,72.5,72.5,72.35,72.37,1563200.0,48.5478,48.5478,48.4474,48.4608,1563200.0
2008-01-18 16:00:00,72.39,72.44,72.37,72.37,58500.0,48.4742,48.5077,48.4608,48.4608,58500.0
2008-01-18 16:05:00,72.45,72.45,72.45,72.45,38100.0,48.5144,48.5144,48.5144,48.5144,38100.0
2008-01-18 16:10:00,72.45,72.45,72.45,72.45,0.0,48.5144,48.5144,48.5144,48.5144,0.0
2008-01-22 09:30:00,64.0,69.5,55.38,68.57,277000.0,42.856,46.539,37.0839,45.9162,277000.0
2008-01-22 09:35:00,69.09,69.96,67.81,69.8,125100.0,46.2644,46.847,45.4073,46.7399,125100.0
2008-01-22 09:40:00,69.8,70.44,69.01,70.08,128400.0,46.7399,47.1684,46.2109,46.9274,128400.0
2008-01-22 09:45:00,70.02,70.85,69.89,70.68,133700.0,46.8872,47.443,46.8001,47.3291,133700.0
2008-01-22 09:50:00,70.68,71.18,70.59,70.88,145500.0,47.3291,47.6639,47.2689,47.4631,145500.0
2008-01-22 09:55:00,70.87,71.15,70.21,70.37,105300.0,47.4564,47.6439,47.0144,47.1215,105300.0
2008-01-22 10:00:00,70.35,70.51,70.25,70.38,54700.0,47.1082,47.2153,47.0412,47.1282,54700.0
2008-01-22 10:05:00,70.4,70.78,70.29,70.73,138800.0,47.1416,47.3961,47.068,47.3626,138800.0
2008-01-22 10:10:00,70.76,70.79,70.43,70.47,53000.0,47.3827,47.4028,47.1617,47.1885,53000.0
2008-01-22 10:15:00,70.49,71.0,70.43,70.96,47800.0,47.2019,47.5434,47.1617,47.5166,47800.0
2008-01-22 10:20:00,71.0,71.47,71.0,71.46,37700.0,47.5434,47.8581,47.5434,47.8514,37700.0
2008-01-22 10:25:00,71.46,71.69,71.46,71.57,17900.0,47.8514,48.0055,47.8514,47.9251,17900.0
2008-01-22 10:30:00,71.58,71.6,71.31,71.51,42200.0,47.9318,47.9452,47.751,47.8849,42200.0
2008-01-22 10:35:00,71.56,71.82,71.47,71.72,216700.0,47.9184,48.0925,47.8581,48.0255,216700.0
2008-01-22 10:40:00,71.75,72.15,71.75,71.87,89600.0,48.0456,48.3135,48.0456,48.126,89600.0
2008-01-22 10:45:00,71.87,71.87,71.54,71.57,30200.0,48.126,48.126,47.905,47.9251,30200.0
2008-01-22 10:50:00,71.53,71.77,71.42,71.69,26900.0,47.8983,48.059,47.8247,48.0055,26900.0
2008-01-22 10:55:00,71.71,72.0,71.66,71.8,27900.0,48.0188,48.213,47.9854,48.0791,27900.0
2008-01-22 11:00:00,71.83,72.27,71.83,72.21,22500.0,48.0992,48.3938,48.0992,48.3537,22500.0
2008-01-22 11:05:00,72.27,72.67,72.27,72.67,20800.0,48.3938,48.6617,48.3938,48.6617,20800.0
2008-01-22 11:10:00,72.66,72.81,72.62,72.75,46200.0,48.655,48.7554,48.6282,48.7153,46200.0
2008-01-22 11:15:00,72.75,72.8,72.3,72.43,92100.0,48.7153,48.7487,48.4139,48.501,92100.0
2008-01-22 11:20:00,72.4,72.44,72.06,72.16,21000.0,48.4809,48.5077,48.2532,48.3202,21000.0
2008-01-22 11:25:00,72.19,72.26,72.01,72.03,25600.0,48.3403,48.3871,48.2197,48.2331,25600.0
2008-01-22 11:30:00,72.03,72.04,71.53,71.57,98300.0,48.2331,48.2398,47.8983,47.9251,98300.0
2008-01-22 11:35:00,71.55,71.78,71.48,71.65,116200.0,47.9117,48.0657,47.8648,47.9787,116200.0
2008-01-22 11:40:00,71.64,71.83,71.63,71.73,36900.0,47.972,48.0992,47.9653,48.0322,36900.0
2008-01-22 11:45:00,71.71,71.92,71.64,71.85,41200.0,48.0188,48.1595,47.972,48.1126,41200.0
2008-01-22 11:50:00,71.91,72.04,71.78,71.78,54100.0,48.1528,48.2398,48.0657,48.0657,54100.0
2008-01-22 11:55:00,71.81,71.82,71.54,71.61,28500.0,48.0858,48.0925,47.905,47.9519,28500.0
2008-01-22 12:00:00,71.6,71.82,71.53,71.76,27800.0,47.9452,48.0925,47.8983,48.0523,27800.0
2008-01-22 12:05:00,71.69,72.08,71.69,72.08,61200.0,48.0055,48.2666,48.0055,48.2666,61200.0
2008-01-22 12:10:00,72.08,72.22,71.88,71.88,95500.0,48.2666,48.3604,48.1327,48.1327,95500.0
2008-01-22 12:15:00,71.91,72.04,71.84,71.84,46300.0,48.1528,48.2398,48.1059,48.1059,46300.0
2008-01-22 12:20:00,71.82,71.9,71.74,71.9,32100.0,48.0925,48.1461,48.0389,48.1461,32100.0
2008-01-22 12:25:00,71.88,72.09,71.88,71.91,27900.0,48.1327,48.2733,48.1327,48.1528,27900.0
2008-01-22 12:30:00,71.9,71.9,71.78,71.82,11500.0,48.1461,48.1461,48.0657,48.0925,11500.0
2008-01-22 12:35:00,71.8,72.01,71.72,71.93,26000.0,48.0791,48.2197,48.0255,48.1662,26000.0
2008-01-22 12:40:00,71.93,71.95,71.67,71.91,29400.0,48.1662,48.1796,47.9921,48.1528,29400.0
2008-01-22 12:45:00,71.91,71.99,71.85,71.85,12300.0,48.1528,48.2063,48.1126,48.1126,12300.0
2008-01-22 12:50:00,71.9,72.05,71.9,72.05,33300.0,48.1461,48.2465,48.1461,48.2465,33300.0
2008-01-22 12:55:00,72.03,72.19,72.03,72.09,18700.0,48.2331,48.3403,48.2331,48.2733,18700.0
2008-01-22 13:00:00,72.2,72.44,72.18,72.4,28100.0,48.347,48.5077,48.3336,48.4809,28100.0
2008-01-22 13:05:00,72.4,72.53,72.24,72.42,26600.0,48.4809,48.5679,48.3737,48.4943,26600.0
2008-01-22 13:10:00,72.42,72.62,72.28,72.3,42600.0,48.4943,48.6282,48.4005,48.4139,42600.0
2008-01-22 13:15:00,72.33,72.39,72.18,72.26,14900.0,48.434,48.4742,48.3336,48.3871,14900.0
2008-01-22 13:20:00,72.24,72.47,72.23,72.35,11100.0,48.3737,48.5278,48.367,48.4474,11100.0
2008-01-22 13:25:00,72.3,72.37,71.94,72.09,13000.0,48.4139,48.4608,48.1729,48.2733,13000.0
2008-01-22 13:30:00,72.07,72.07,71.85,71.85,13300.0,48.2599,48.2599,48.1126,48.1126,13300.0
2008-01-22 13:35:00,71.85,72.04,71.85,72.01,18100.0,48.1126,48.2398,48.1126,48.2197,18100.0
2008-01-22 13:40:00,72.01,72.24,71.83,71.91,54200.0,48.2197,48.3737,48.0992,48.1528,54200.0
2008-01-22 13:45:00,71.92,71.99,71.74,71.97,56400.0,48.1595,48.2063,48.0389,48.1929,56400.0
2008-01-22 13:50:00,71.98,72.05,71.79,71.83,50400.0,48.1996,48.2465,48.0724,48.0992,50400.0
2008-01-22 13:55:00,71.82,71.89,71.64,71.89,32100.0,48.0925,48.1394,47.972,48.1394,32100.0
2008-01-22 14:00:00,71.9,71.91,71.67,71.69,31100.0,48.1461,48.1528,47.9921,48.0055,31100.0
2008-01-22 14:05:00,71.68,71.7,71.59,71.65,42800.0,47.9988,48.0121,47.9385,47.9787,42800.0
2008-01-22 14:10:00,71.68,71.86,71.63,71.74,36700.0,47.9988,48.1193,47.9653,48.0389,36700.0
2008-01-22 14:15:00,71.69,72.05,71.69,72.04,36700.0,48.0055,48.2465,48.0055,48.2398,36700.0
2008-01-22 14:20:00,72.08,72.12,71.87,71.97,61400.0,48.2666,48.2934,48.126,48.1929,61400.0
2008-01-22 14:25:00,71.96,72.11,71.84,71.84,46800.0,48.1863,48.2867,48.1059,48.1059,46800.0
2008-01-22 14:30:00,71.85,71.87,71.54,71.6,57300.0,48.1126,48.126,47.905,47.9452,57300.0
2008-01-22 14:35:00,71.6,71.79,71.6,71.72,31000.0,47.9452,48.0724,47.9452,48.0255,31000.0
2008-01-22 14:40:00,71.77,71.95,71.56,71.93,84400.0,48.059,48.1796,47.9184,48.1662,84400.0
2008-01-22 14:45:00,71.91,72.07,71.8,71.98,36300.0,48.1528,48.2599,48.0791,48.1996,36300.0
2008-01-22 14:50:00,72.03,72.03,71.82,71.91,50800.0,48.2331,48.2331,48.0925,48.1528,50800.0
2008-01-22 14:55:00,71.91,72.1,71.84,71.91,48400.0,48.1528,48.28,48.1059,48.1528,48400.0
2008-01-22 15:00:00,71.93,72.07,71.82,72.06,42400.0,48.1662,48.2599,48.0925,48.2532,42400.0
2008-01-22 15:05:00,72.07,72.38,71.95,72.3,62700.0,48.2599,48.4675,48.1796,48.4139,62700.0
2008-01-22 15:10:00,72.25,72.25,71.81,71.86,66100.0,48.3804,48.3804,48.0858,48.1193,66100.0
2008-01-22 15:15:00,71.88,72.05,71.81,71.96,40100.0,48.1327,48.2465,48.0858,48.1863,40100.0
2008-01-22 15:20:00,71.95,72.12,71.92,72.05,72500.0,48.1796,48.2934,48.1595,48.2465,72500.0
2008-01-22 15:25:00,72.09,72.1,71.95,72.07,52000.0,48.2733,48.28,48.1796,48.2599,52000.0
2008-01-22 15:30:00,72.13,72.32,72.13,72.27,28200.0,48.3001,48.4273,48.3001,48.3938,28200.0
2008-01-22 15:35:00,72.3,72.65,72.26,72.44,85700.0,48.4139,48.6483,48.3871,48.5077,85700.0
2008-01-22 15:40:00,72.44,72.47,72.19,72.31,130200.0,48.5077,48.5278,48.3403,48.4206,130200.0
2008-01-22 15:45:00,72.26,72.34,72.15,72.26,69700.0,48.3871,48.4407,48.3135,48.3871,69700.0
2008-01-22 15:50:00,72.26,72.26,71.91,71.95,75500.0,48.3871,48.3871,48.1528,48.1796,75500.0
2008-01-22 15:55:00,71.95,72.11,71.92,72.11,102100.0,48.1796,48.2867,48.1595,48.2867,102100.0
2008-01-22 16:00:00,72.26,73.34,68.59,72.05,8300.0,48.3871,49.1103,45.9296,48.2465,8300.0
2008-01-22 16:05:00,72.05,72.05,72.05,72.05,0.0,48.2465,48.2465,48.2465,48.2465,0.0
2008-01-22 16:10:00,72.09,72.09,72.09,72.09,180000.0,48.2733,48.2733,48.2733,48.2733,180000.0
2008-01-23 09:30:00,70.32,70.53,70.01,70.36,44600.0,47.0881,47.2287,46.8805,47.1149,44600.0
2008-01-23 09:35:00,70.36,70.63,70.26,70.54,38800.0,47.1149,47.2956,47.0479,47.2354,38800.0
2008-01-23 09:40:00,70.54,70.81,70.41,70.75,45700.0,47.2354,47.4162,47.1483,47.376,45700.0
2008-01-23 09:45:00,70.7,70.97,70.53,70.95,33000.0,47.3425,47.5233,47.2287,47.5099,33000.0
2008-01-23 09:50:00,70.97,71.2,70.82,71.13,41400.0,47.5233,47.6773,47.4229,47.6305,41400.0
2008-01-23 09:55:00,71.12,71.62,70.97,71.49,37700.0,47.6238,47.9586,47.5233,47.8715,37700.0
2008-01-23 10:00:00,71.54,71.85,71.47,71.54,65300.0,47.905,48.1126,47.8581,47.905,65300.0
2008-01-23 10:05:00,71.52,71.67,71.43,71.43,78200.0,47.8916,47.9921,47.8313,47.8313,78200.0
2008-01-23 10:10:00,71.45,71.85,71.45,71.77,29600.0,47.8447,48.1126,47.8447,48.059,29600.0
2008-01-23 10:15:00,71.77,72.34,71.74,72.3,42300.0,48.059,48.4407,48.0389,48.4139,42300.0
2008-01-23 10:20:00,72.32,72.47,72.07,72.07,39100.0,48.4273,48.5278,48.2599,48.2599,39100.0
2008-01-23 10:25:00,72.07,72.19,71.96,71.98,18500.0,48.2599,48.3403,48.1863,48.1996,18500.0
2008-01-23 10:30:00,71.96,72.07,71.66,71.67,36100.0,48.1863,48.2599,47.9854,47.9921,36100.0
2008-01-23 10:35:00,71.66,71.82,71.57,71.82,43600.0,47.9854,48.0925,47.9251,48.0925,43600.0
2008-01-23 10:40:00,71.83,71.85,71.41,71.55,157200.0,48.0992,48.1126,47.818,47.9117,157200.0
2008-01-23 10:45:00,71.57,71.86,71.52,71.86,48300.0,47.9251,48.1193,47.8916,48.1193,48300.0
2008-01-23 10:50:00,71.87,71.87,71.54,71.54,59200.0,48.126,48.126,47.905,47.905,59200.0
2008-01-23 10:55:00,71.54,71.88,71.53,71.76,33800.0,47.905,48.1327,47.8983,48.0523,33800.0
2008-01-23 11:00:00,71.77,71.9,71.71,71.89,19200.0,48.059,48.1461,48.0188,48.1394,19200.0
2008-01-23 11:05:00,71.91,72.0,71.62,71.63,27600.0,48.1528,48.213,47.9586,47.9653,27600.0
2008-01-23 11:10:00,71.73,71.83,71.55,71.63,27500.0,48.0322,48.0992,47.9117,47.9653,27500.0
2008-01-23 11:15:00,71.62,71.81,71.61,71.79,12000.0,47.9586,48.0858,47.9519,48.0724,12000.0
2008-01-23 11:20:00,71.77,72.02,71.69,72.02,15300.0,48.059,48.2264,48.0055,48.2264,15300.0
2008-01-23 11:25:00,71.95,71.97,71.63,71.63,120200.0,48.1796,48.1929,47.9653,47.9653,120200.0
2008-01-23 11:30:00,71.62,71.64,71.15,71.34,113300.0,47.9586,47.972,47.6439,47.7711,113300.0
2008-01-23 11:35:00,71.34,71.51,71.26,71.46,47100.0,47.7711,47.8849,47.7175,47.8514,47100.0
2008-01-23 11:40:00,71.48,71.48,71.33,71.33,80200.0,47.8648,47.8648,47.7644,47.7644,80200.0
2008-01-23 11:45:00,71.33,71.34,71.1,71.22,57100.0,47.7644,47.7711,47.6104,47.6907,57100.0
2008-01-23 11:50:00,71.25,71.37,71.21,71.27,45000.0,47.7108,47.7912,47.684,47.7242,45000.0
2008-01-23 11:55:00,71.28,71.61,71.24,71.26,37300.0,47.7309,47.9519,47.7041,47.7175,37300.0
2008-01-23 12:00:00,71.22,71.3,71.14,71.17,84400.0,47.6907,47.7443,47.6372,47.6572,84400.0
2008-01-23 12:05:00,71.21,71.36,71.15,71.18,25400.0,47.684,47.7845,47.6439,47.6639,25400.0
2008-01-23 12:10:00,71.19,71.32,71.07,71.18,31100.0,47.6706,47.7577,47.5903,47.6639,31100.0
2008-01-23 12:15:00,71.2,71.53,71.18,71.5,24800.0,47.6773,47.8983,47.6639,47.8782,24800.0
2008-01-23 12:20:00,71.51,71.61,71.44,71.46,40300.0,47.8849,47.9519,47.838,47.8514,40300.0
2008-01-23 12:25:00,71.46,71.58,71.44,71.48,25300.0,47.8514,47.9318,47.838,47.8648,25300.0
2008-01-23 12:30:00,71.5,71.5,71.07,71.1,62300.0,47.8782,47.8782,47.5903,47.6104,62300.0
2008-01-23 12:35:00,71.11,71.19,70.76,70.78,53500.0,47.6171,47.6706,47.3827,47.3961,53500.0
2008-01-23 12:40:00,70.78,71.07,70.76,70.76,59300.0,47.3961,47.5903,47.3827,47.3827,59300.0
2008-01-23 12:45:00,70.72,70.81,70.39,70.8,55800.0,47.3559,47.4162,47.1349,47.4095,55800.0
2008-01-23 12:50:00,70.81,70.99,70.76,70.99,36700.0,47.4162,47.5367,47.3827,47.5367,36700.0
2008-01-23 12:55:00,70.99,71.0,70.82,70.82,17800.0,47.5367,47.5434,47.4229,47.4229,17800.0
2008-01-23 13:00:00,70.87,71.16,70.86,70.93,139300.0,47.4564,47.6506,47.4497,47.4965,139300.0
2008-01-23 13:05:00,70.93,71.1,70.9,70.91,26000.0,47.4965,47.6104,47.4764,47.4831,26000.0
2008-01-23 13:10:00,70.93,70.93,70.68,70.87,27700.0,47.4965,47.4965,47.3291,47.4564,27700.0
2008-01-23 13:15:00,70.88,71.13,70.84,71.09,41900.0,47.4631,47.6305,47.4363,47.6037,41900.0
2008-01-23 13:20:00,71.08,71.41,71.08,71.3,40600.0,47.597,47.818,47.597,47.7443,40600.0
2008-01-23 13:25:00,71.38,71.47,71.3,71.3,41500.0,47.7979,47.8581,47.7443,47.7443,41500.0
2008-01-23 13:30:00,71.3,71.42,71.0,71.36,53200.0,47.7443,47.8247,47.5434,47.7845,53200.0
2008-01-23 13:35:00,71.4,71.57,71.37,71.48,38400.0,47.8113,47.9251,47.7912,47.8648,38400.0
2008-01-23 13:40:00,71.45,71.64,71.33,71.54,46000.0,47.8447,47.972,47.7644,47.905,46000.0
2008-01-23 13:45:00,71.5,71.9,71.45,71.84,72900.0,47.8782,48.1461,47.8447,48.1059,72900.0
2008-01-23 13:50:00,71.83,71.95,71.73,71.73,31700.0,48.0992,48.1796,48.0322,48.0322,31700.0
2008-01-23 13:55:00,71.73,71.82,71.64,71.76,40200.0,48.0322,48.0925,47.972,48.0523,40200.0
2008-01-23 14:00:00,71.71,71.73,71.57,71.62,19200.0,48.0188,48.0322,47.9251,47.9586,19200.0
2008-01-23 14:05:00,71.6,72.11,71.6,72.06,50700.0,47.9452,48.2867,47.9452,48.2532,50700.0
2008-01-23 14:10:00,72.06,72.22,71.92,72.17,59800.0,48.2532,48.3604,48.1595,48.3269,59800.0
2008-01-23 14:15:00,72.17,72.17,71.93,71.95,103600.0,48.3269,48.3269,48.1662,48.1796,103600.0
2008-01-23 14:20:00,71.97,72.4,71.94,72.34,70000.0,48.1929,48.4809,48.1729,48.4407,70000.0
2008-01-23 14:25:00,72.35,72.63,72.35,72.55,65800.0,48.4474,48.6349,48.4474,48.5813,65800.0
2008-01-23 14:30:00,72.52,72.52,72.25,72.36,71900.0,48.5612,48.5612,48.3804,48.4541,71900.0
2008-01-23 14:35:00,72.37,72.47,72.21,72.47,106600.0,48.4608,48.5278,48.3537,48.5278,106600.0
2008-01-23 14:40:00,72.48,72.5,72.16,72.17,57400.0,48.5345,48.5478,48.3202,48.3269,57400.0
2008-01-23 14:45:00,72.15,72.23,71.92,71.97,75600.0,48.3135,48.367,48.1595,48.1929,75600.0
2008-01-23 14:50:00,71.99,72.06,71.77,71.87,55300.0,48.2063,48.2532,48.059,48.126,55300.0
2008-01-23 14:55:00,71.84,72.28,71.82,72.26,71000.0,48.1059,48.4005,48.0925,48.3871,71000.0
2008-01-23 15:00:00,72.3,72.9,72.25,72.8,54000.0,48.4139,48.8157,48.3804,48.7487,54000.0
2008-01-23 15:05:00,72.81,73.12,72.64,73.12,71400.0,48.7554,48.963,48.6416,48.963,71400.0
2008-01-23 15:10:00,73.12,73.4,73.0,73.34,139400.0,48.963,49.1505,48.8827,49.1103,139400.0
2008-01-23 15:15:00,73.38,73.39,73.11,73.15,54100.0,49.1371,49.1438,48.9563,48.9831,54100.0
2008-01-23 15:20:00,73.13,73.73,73.08,73.64,96300.0,48.9697,49.3715,48.9362,49.3112,96300.0
2008-01-23 15:25:00,73.74,73.83,73.58,73.73,78900.0,49.3782,49.4385,49.271,49.3715,78900.0
2008-01-23 15:30:00,73.73,73.94,73.68,73.93,155900.0,49.3715,49.5121,49.338,49.5054,155900.0
2008-01-23 15:35:00,73.89,74.27,73.84,74.18,50000.0,49.4786,49.7331,49.4451,49.6728,50000.0
2008-01-23 15:40:00,74.16,74.19,73.64,73.95,39700.0,49.6594,49.6795,49.3112,49.5188,39700.0
2008-01-23 15:45:00,73.95,74.22,73.67,74.19,38200.0,49.5188,49.6996,49.3313,49.6795,38200.0
2008-01-23 15:50:00,74.25,74.31,73.89,74.11,53600.0,49.7197,49.7599,49.4786,49.6259,53600.0
2008-01-23 15:55:00,74.17,74.31,74.11,74.28,38400.0,49.6661,49.7599,49.6259,49.7398,38400.0
2008-01-23 16:00:00,74.33,74.33,74.11,74.13,84700.0,49.7733,49.7733,49.6259,49.6393,84700.0
2008-01-23 16:05:00,74.16,74.33,74.15,74.23,80700.0,49.6594,49.7733,49.6527,49.7063,80700.0
2008-01-23 16:10:00,74.23,74.23,74.23,74.23,0.0,49.7063,49.7063,49.7063,49.7063,0.0
2008-01-24 09:30:00,74.7,74.85,74.41,74.41,58800.0,50.021,50.1215,49.8268,49.8268,58800.0
2008-01-24 09:35:00,74.4,74.42,74.25,74.33,24900.0,49.8201,49.8335,49.7197,49.7733,24900.0
2008-01-24 09:40:00,74.33,74.63,74.3,74.63,27800.0,49.7733,49.9742,49.7532,49.9742,27800.0
2008-01-24 09:45:00,74.63,74.64,74.49,74.52,37000.0,49.9742,49.9808,49.8804,49.9005,37000.0
2008-01-24 09:50:00,74.52,74.79,74.52,74.77,50100.0,49.9005,50.0813,49.9005,50.0679,50100.0
2008-01-24 09:55:00,74.78,74.78,74.47,74.5,53000.0,50.0746,50.0746,49.867,49.8871,53000.0
2008-01-24 10:00:00,74.46,74.89,74.45,74.88,44900.0,49.8603,50.1483,49.8536,50.1416,44900.0
2008-01-24 10:05:00,74.87,74.88,74.48,74.58,32800.0,50.1349,50.1416,49.8737,49.9407,32800.0
2008-01-24 10:10:00,74.59,74.65,74.14,74.15,16700.0,49.9474,49.9875,49.646,49.6527,16700.0
2008-01-24 10:15:00,74.09,74.27,74.02,74.13,28600.0,49.6126,49.7331,49.5657,49.6393,28600.0
2008-01-24 10:20:00,74.12,74.12,73.85,74.05,33900.0,49.6326,49.6326,49.4518,49.5858,33900.0
2008-01-24 10:25:00,74.06,74.28,74.06,74.27,44700.0,49.5925,49.7398,49.5925,49.7331,44700.0
2008-01-24 10:30:00,74.24,74.31,73.99,74.17,23700.0,49.713,49.7599,49.5456,49.6661,23700.0
2008-01-24 10:35:00,74.21,74.57,74.11,74.53,34000.0,49.6929,49.934,49.6259,49.9072,34000.0
2008-01-24 10:40:00,74.57,74.59,74.34,74.4,39600.0,49.934,49.9474,49.78,49.8201,39600.0
2008-01-24 10:45:00,74.39,74.53,74.31,74.39,26600.0,49.8134,49.9072,49.7599,49.8134,26600.0
2008-01-24 10:50:00,74.38,74.45,74.19,74.23,66800.0,49.8067,49.8536,49.6795,49.7063,66800.0
2008-01-24 10:55:00,74.24,74.39,74.11,74.12,51000.0,49.713,49.8134,49.6259,49.6326,51000.0
2008-01-24 11:00:00,74.14,74.17,73.91,73.99,43600.0,49.646,49.6661,49.492,49.5456,43600.0
2008-01-24 11:05:00,73.99,74.11,73.93,74.02,29200.0,49.5456,49.6259,49.5054,49.5657,29200.0
2008-01-24 11:10:00,74.07,74.35,74.07,74.23,30500.0,49.5992,49.7867,49.5992,49.7063,30500.0
2008-01-24 11:15:00,74.22,74.28,74.04,74.24,46200.0,49.6996,49.7398,49.5791,49.713,46200.0
2008-01-24 11:20:00,74.23,74.39,74.18,74.33,26800.0,49.7063,49.8134,49.6728,49.7733,26800.0
2008-01-24 11:25:00,74.36,74.55,74.33,74.54,25300.0,49.7934,49.9206,49.7733,49.9139,25300.0
2008-01-24 11:30:00,74.56,74.56,74.37,74.49,33900.0,49.9273,49.9273,49.8,49.8804,33900.0
2008-01-24 11:35:00,74.5,74.53,74.39,74.44,100000.0,49.8871,49.9072,49.8134,49.8469,100000.0
2008-01-24 11:40:00,74.43,74.55,74.42,74.51,7000.0,49.8402,49.9206,49.8335,49.8938,7000.0
2008-01-24 11:45:00,74.48,74.69,74.46,74.59,29500.0,49.8737,50.0143,49.8603,49.9474,29500.0
2008-01-24 11:50:00,74.58,74.67,74.55,74.56,36800.0,49.9407,50.0009,49.9206,49.9273,36800.0
2008-01-24 11:55:00,74.58,74.63,74.47,74.5,20200.0,49.9407,49.9742,49.867,49.8871,20200.0
2008-01-24 12:00:00,74.49,74.54,74.43,74.49,23900.0,49.8804,49.9139,49.8402,49.8804,23900.0
2008-01-24 12:05:00,74.51,74.62,74.44,74.49,44900.0,49.8938,49.9675,49.8469,49.8804,44900.0
2008-01-24 12:10:00,74.51,74.52,74.41,74.42,46900.0,49.8938,49.9005,49.8268,49.8335,46900.0
2008-01-24 12:15:00,74.45,74.53,74.4,74.46,36200.0,49.8536,49.9072,49.8201,49.8603,36200.0
2008-01-24 12:20:00,74.46,74.5,74.32,74.35,20400.0,49.8603,49.8871,49.7666,49.7867,20400.0
2008-01-24 12:25:00,74.36,74.36,74.24,74.31,36800.0,49.7934,49.7934,49.713,49.7599,36800.0
2008-01-24 12:30:00,74.33,74.65,74.29,74.37,33700.0,49.7733,49.9875,49.7465,49.8,33700.0
2008-01-24 12:35:00,74.34,74.34,74.0,74.0,23700.0,49.78,49.78,49.5523,49.5523,23700.0
2008-01-24 12:40:00,73.99,74.13,73.99,74.11,51400.0,49.5456,49.6393,49.5456,49.6259,51400.0
2008-01-24 12:45:00,74.15,74.2,74.1,74.18,43700.0,49.6527,49.6862,49.6192,49.6728,43700.0
2008-01-24 12:50:00,74.2,74.34,74.17,74.33,28100.0,49.6862,49.78,49.6661,49.7733,28100.0
2008-01-24 12:55:00,74.34,74.5,74.31,74.5,28200.0,49.78,49.8871,49.7599,49.8871,28200.0
2008-01-24 13:00:00,74.53,74.53,74.36,74.47,29800.0,49.9072,49.9072,49.7934,49.867,29800.0
2008-01-24 13:05:00,74.41,74.42,74.15,74.18,72600.0,49.8268,49.8335,49.6527,49.6728,72600.0
2008-01-24 13:10:00,74.21,74.49,74.15,74.46,146900.0,49.6929,49.8804,49.6527,49.8603,146900.0
2008-01-24 13:15:00,74.47,74.5,74.36,74.37,134000.0,49.867,49.8871,49.7934,49.8,134000.0
2008-01-24 13:20:00,74.36,74.49,74.32,74.4,101600.0,49.7934,49.8804,49.7666,49.8201,101600.0
2008-01-24 13:25:00,74.39,74.44,74.22,74.25,28300.0,49.8134,49.8469,49.6996,49.7197,28300.0
2008-01-24 13:30:00,74.26,74.32,74.16,74.26,57200.0,49.7264,49.7666,49.6594,49.7264,57200.0
2008-01-24 13:35:00,74.28,74.33,74.24,74.31,25300.0,49.7398,49.7733,49.713,49.7599,25300.0
2008-01-24 13:40:00,74.32,74.64,74.3,74.54,35900.0,49.7666,49.9808,49.7532,49.9139,35900.0
2008-01-24 13:45:00,74.55,74.7,74.54,74.63,26800.0,49.9206,50.021,49.9139,49.9742,26800.0
2008-01-24 13:50:00,74.64,74.81,74.64,74.77,62900.0,49.9808,50.0947,49.9808,50.0679,62900.0
2008-01-24 13:55:00,74.8,74.8,74.63,74.66,75800.0,50.088,50.088,49.9742,49.9942,75800.0
2008-01-24 14:00:00,74.66,74.68,74.51,74.62,37700.0,49.9942,50.0076,49.8938,49.9675,37700.0
2008-01-24 14:05:00,74.64,74.85,74.64,74.79,55100.0,49.9808,50.1215,49.9808,50.0813,55100.0
2008-01-24 14:10:00,74.84,74.84,74.62,74.71,56700.0,50.1148,50.1148,49.9675,50.0277,56700.0
2008-01-24 14:15:00,74.7,74.8,74.63,74.67,36100.0,50.021,50.088,49.9742,50.0009,36100.0
2008-01-24 14:20:00,74.65,74.95,74.65,74.94,82900.0,49.9875,50.1884,49.9875,50.1817,82900.0
2008-01-24 14:25:00,74.94,75.0,74.85,74.93,39000.0,50.1817,50.2219,50.1215,50.175,39000.0
2008-01-24 14:30:00,74.96,75.01,74.85,74.89,88300.0,50.1951,50.2286,50.1215,50.1483,88300.0
2008-01-24 14:35:00,74.9,75.08,74.86,75.08,64200.0,50.1549,50.2755,50.1282,50.2755,64200.0
2008-01-24 14:40:00,75.08,75.11,74.8,74.87,135800.0,50.2755,50.2956,50.088,50.1349,135800.0
2008-01-24 14:45:00,74.87,74.89,74.65,74.67,127000.0,50.1349,50.1483,49.9875,50.0009,127000.0
2008-01-24 14:50:00,74.69,74.75,74.45,74.51,60900.0,50.0143,50.0545,49.8536,49.8938,60900.0
2008-01-24 14:55:00,74.51,74.53,74.19,74.4,85900.0,49.8938,49.9072,49.6795,49.8201,85900.0
2008-01-24 15:00:00,74.39,74.56,74.32,74.52,81900.0,49.8134,49.9273,49.7666,49.9005,81900.0
2008-01-24 15:05:00,74.5,74.56,74.43,74.52,104000.0,49.8871,49.9273,49.8402,49.9005,104000.0
2008-01-24 15:10:00,74.52,74.6,74.44,74.54,45900.0,49.9005,49.9541,49.8469,49.9139,45900.0
2008-01-24 15:15:00,74.49,74.51,74.33,74.41,107600.0,49.8804,49.8938,49.7733,49.8268,107600.0
2008-01-24 15:20:00,74.39,74.53,74.39,74.46,46600.0,49.8134,49.9072,49.8134,49.8603,46600.0
2008-01-24 15:25:00,74.48,74.53,74.35,74.44,59200.0,49.8737,49.9072,49.7867,49.8469,59200.0
2008-01-24 15:30:00,74.44,74.54,74.44,74.53,76400.0,49.8469,49.9139,49.8469,49.9072,76400.0
2008-01-24 15:35:00,74.53,74.57,74.48,74.53,84300.0,49.9072,49.934,49.8737,49.9072,84300.0
2008-01-24 15:40:00,74.52,74.8,74.52,74.76,120100.0,49.9005,50.088,49.9005,50.0612,120100.0
2008-01-24 15:45:00,74.77,74.77,74.59,74.69,239800.0,50.0679,50.0679,49.9474,50.0143,239800.0
2008-01-24 15:50:00,74.69,74.79,74.63,74.77,160600.0,50.0143,50.0813,49.9742,50.0679,160600.0
2008-01-24 15:55:00,74.79,74.8,74.71,74.76,115800.0,50.0813,50.088,50.0277,50.0612,115800.0
2008-01-24 16:00:00,74.68,74.77,74.68,74.75,5900.0,50.0076,50.0679,50.0076,50.0545,5900.0
2008-01-24 16:05:00,74.75,74.75,74.75,74.75,0.0,50.0545,50.0545,50.0545,50.0545,0.0
2008-01-24 16:10:00,74.75,74.75,74.75,74.75,0.0,50.0545,50.0545,50.0545,50.0545,0.0
2008-01-25 09:30:00,75.27,75.55,75.22,75.53,60300.0,50.4027,50.5902,50.3692,50.5768,60300.0
2008-01-25 09:35:00,75.51,75.75,75.51,75.53,47000.0,50.5634,50.7241,50.5634,50.5768,47000.0
2008-01-25 09:40:00,75.55,75.57,75.38,75.43,55800.0,50.5902,50.6036,50.4764,50.5099,55800.0
2008-01-25 09:45:00,75.45,75.49,75.38,75.43,27500.0,50.5232,50.55,50.4764,50.5099,27500.0
2008-01-25 09:50:00,75.46,75.48,75.29,75.37,19500.0,50.5299,50.5433,50.4161,50.4697,19500.0
2008-01-25 09:55:00,75.39,75.41,75.26,75.34,21800.0,50.4831,50.4965,50.396,50.4496,21800.0
2008-01-25 10:00:00,75.34,75.46,75.21,75.45,29700.0,50.4496,50.5299,50.3625,50.5232,29700.0
2008-01-25 10:05:00,75.41,75.47,75.28,75.35,29000.0,50.4965,50.5366,50.4094,50.4563,29000.0
2008-01-25 10:10:00,75.33,75.38,75.25,75.27,31200.0,50.4429,50.4764,50.3893,50.4027,31200.0
2008-01-25 10:15:00,75.25,75.36,75.21,75.34,33600.0,50.3893,50.463,50.3625,50.4496,33600.0
2008-01-25 10:20:00,75.34,75.35,75.11,75.12,60900.0,50.4496,50.4563,50.2956,50.3023,60900.0
2008-01-25 10:25:00,75.12,75.28,75.05,75.15,52500.0,50.3023,50.4094,50.2554,50.3224,52500.0
2008-01-25 10:30:00,75.14,75.17,74.82,74.84,38900.0,50.3157,50.3357,50.1014,50.1148,38900.0
2008-01-25 10:35:00,74.82,75.01,74.8,74.91,64700.0,50.1014,50.2286,50.088,50.1616,64700.0
2008-01-25 10:40:00,74.97,75.09,74.77,75.05,53500.0,50.2018,50.2822,50.0679,50.2554,53500.0
2008-01-25 10:45:00,75.07,75.09,74.94,75.0,29900.0,50.2688,50.2822,50.1817,50.2219,29900.0
2008-01-25 10:50:00,74.96,74.97,74.77,74.86,26300.0,50.1951,50.2018,50.0679,50.1282,26300.0
2008-01-25 10:55:00,74.85,74.85,74.59,74.65,25600.0,50.1215,50.1215,49.9474,49.9875,25600.0
2008-01-25 11:00:00,74.65,74.75,74.53,74.56,38100.0,49.9875,50.0545,49.9072,49.9273,38100.0
2008-01-25 11:05:00,74.56,74.74,74.55,74.67,22800.0,49.9273,50.0478,49.9206,50.0009,22800.0
2008-01-25 11:10:00,74.68,74.7,74.56,74.65,30500.0,50.0076,50.021,49.9273,49.9875,30500.0
2008-01-25 11:15:00,74.67,74.79,74.67,74.79,24800.0,50.0009,50.0813,50.0009,50.0813,24800.0
2008-01-25 11:20:00,74.8,74.84,74.65,74.71,22700.0,50.088,50.1148,49.9875,50.0277,22700.0
2008-01-25 11:25:00,74.68,74.7,74.41,74.51,22200.0,50.0076,50.021,49.8268,49.8938,22200.0
2008-01-25 11:30:00,74.53,74.77,74.53,74.72,25200.0,49.9072,50.0679,49.9072,50.0344,25200.0
2008-01-25 11:35:00,74.71,74.91,74.7,74.82,116400.0,50.0277,50.1616,50.021,50.1014,116400.0
2008-01-25 11:40:00,74.81,74.89,74.76,74.81,95000.0,50.0947,50.1483,50.0612,50.0947,95000.0
2008-01-25 11:45:00,74.79,74.92,74.74,74.81,45200.0,50.0813,50.1683,50.0478,50.0947,45200.0
2008-01-25 11:50:00,74.76,74.77,74.66,74.72,22800.0,50.0612,50.0679,49.9942,50.0344,22800.0
2008-01-25 11:55:00,74.74,74.91,74.7,74.89,37600.0,50.0478,50.1616,50.021,50.1483,37600.0
2008-01-25 12:00:00,74.9,74.91,74.76,74.76,34500.0,50.1549,50.1616,50.0612,50.0612,34500.0
2008-01-25 12:05:00,74.76,74.77,74.67,74.69,23600.0,50.0612,50.0679,50.0009,50.0143,23600.0
2008-01-25 12:10:00,74.68,74.77,74.64,74.69,21700.0,50.0076,50.0679,49.9808,50.0143,21700.0
2008-01-25 12:15:00,74.69,74.71,74.63,74.67,39400.0,50.0143,50.0277,49.9742,50.0009,39400.0
2008-01-25 12:20:00,74.67,74.74,74.65,74.74,49000.0,50.0009,50.0478,49.9875,50.0478,49000.0
2008-01-25 12:25:00,74.74,74.77,74.67,74.69,21500.0,50.0478,50.0679,50.0009,50.0143,21500.0
2008-01-25 12:30:00,74.69,74.69,74.57,74.59,42600.0,50.0143,50.0143,49.934,49.9474,42600.0
2008-01-25 12:35:00,74.59,74.73,74.56,74.59,41400.0,49.9474,50.0411,49.9273,49.9474,41400.0
2008-01-25 12:40:00,74.62,74.75,74.6,74.74,27400.0,49.9675,50.0545,49.9541,50.0478,27400.0
2008-01-25 12:45:00,74.74,74.74,74.4,74.43,22800.0,50.0478,50.0478,49.8201,49.8402,22800.0
2008-01-25 12:50:00,74.46,74.52,74.38,74.46,26900.0,49.8603,49.9005,49.8067,49.8603,26900.0
2008-01-25 12:55:00,74.46,74.46,74.09,74.17,34000.0,49.8603,49.8603,49.6126,49.6661,34000.0
2008-01-25 13:00:00,74.18,74.26,73.98,74.13,71500.0,49.6728,49.7264,49.5389,49.6393,71500.0
2008-01-25 13:05:00,74.13,74.21,74.05,74.11,37400.0,49.6393,49.6929,49.5858,49.6259,37400.0
2008-01-25 13:10:00,74.15,74.35,74.14,74.32,44600.0,49.6527,49.7867,49.646,49.7666,44600.0
2008-01-25 13:15:00,74.32,74.34,74.18,74.29,22300.0,49.7666,49.78,49.6728,49.7465,22300.0
2008-01-25 13:20:00,74.28,74.33,74.1,74.14,19600.0,49.7398,49.7733,49.6192,49.646,19600.0
2008-01-25 13:25:00,74.16,74.2,73.93,74.0,113600.0,49.6594,49.6862,49.5054,49.5523,113600.0
2008-01-25 13:30:00,74.0,74.07,73.95,73.97,17900.0,49.5523,49.5992,49.5188,49.5322,17900.0
2008-01-25 13:35:00,73.92,73.95,73.68,73.94,23000.0,49.4987,49.5188,49.338,49.5121,23000.0
2008-01-25 13:40:00,73.96,73.96,73.82,73.87,37200.0,49.5255,49.5255,49.4318,49.4652,37200.0
2008-01-25 13:45:00,73.87,73.92,73.61,73.64,37000.0,49.4652,49.4987,49.2911,49.3112,37000.0
2008-01-25 13:50:00,73.66,73.67,73.38,73.53,56800.0,49.3246,49.3313,49.1371,49.2376,56800.0
2008-01-25 13:55:00,73.54,73.75,73.52,73.64,34800.0,49.2443,49.3849,49.2309,49.3112,34800.0
2008-01-25 14:00:00,73.63,73.73,73.6,73.67,33700.0,49.3045,49.3715,49.2844,49.3313,33700.0
2008-01-25 14:05:00,73.68,73.71,73.56,73.67,27600.0,49.338,49.3581,49.2577,49.3313,27600.0
2008-01-25 14:10:00,73.68,73.85,73.66,73.81,35100.0,49.338,49.4518,49.3246,49.4251,35100.0
2008-01-25 14:15:00,73.82,73.97,73.7,73.75,33400.0,49.4318,49.5322,49.3514,49.3849,33400.0
2008-01-25 14:20:00,73.74,73.94,73.64,73.86,73500.0,49.3782,49.5121,49.3112,49.4585,73500.0
2008-01-25 14:25:00,73.85,73.93,73.64,73.71,23100.0,49.4518,49.5054,49.3112,49.3581,23100.0
2008-01-25 14:30:00,73.74,73.88,73.74,73.81,44200.0,49.3782,49.4719,49.3782,49.4251,44200.0
2008-01-25 14:35:00,73.79,73.98,73.77,73.89,73600.0,49.4117,49.5389,49.3983,49.4786,73600.0
2008-01-25 14:40:00,73.91,73.94,73.7,73.74,51400.0,49.492,49.5121,49.3514,49.3782,51400.0
2008-01-25 14:45:00,73.74,73.74,73.6,73.61,82800.0,49.3782,49.3782,49.2844,49.2911,82800.0
2008-01-25 14:50:00,73.61,73.67,73.47,73.55,23800.0,49.2911,49.3313,49.1974,49.251,23800.0
2008-01-25 14:55:00,73.56,73.78,73.5,73.73,52100.0,49.2577,49.405,49.2175,49.3715,52100.0
2008-01-25 15:00:00,73.67,73.84,73.66,73.84,18300.0,49.3313,49.4451,49.3246,49.4451,18300.0
2008-01-25 15:05:00,73.82,73.83,73.59,73.65,138000.0,49.4318,49.4385,49.2777,49.3179,138000.0
2008-01-25 15:10:00,73.69,73.92,73.62,73.91,100900.0,49.3447,49.4987,49.2978,49.492,100900.0
2008-01-25 15:15:00,73.94,74.17,73.93,74.1,33600.0,49.5121,49.6661,49.5054,49.6192,33600.0
2008-01-25 15:20:00,74.12,74.23,74.07,74.08,38200.0,49.6326,49.7063,49.5992,49.6059,38200.0
2008-01-25 15:25:00,74.07,74.12,73.95,74.04,60300.0,49.5992,49.6326,49.5188,49.5791,60300.0
2008-01-25 15:30:00,74.05,74.1,73.9,74.05,37800.0,49.5858,49.6192,49.4853,49.5858,37800.0
2008-01-25 15:35:00,74.03,74.25,73.98,74.02,58400.0,49.5724,49.7197,49.5389,49.5657,58400.0
2008-01-25 15:40:00,74.04,74.16,74.0,74.09,44300.0,49.5791,49.6594,49.5523,49.6126,44300.0
2008-01-25 15:45:00,74.1,74.1,73.64,73.64,21000.0,49.6192,49.6192,49.3112,49.3112,21000.0
2008-01-25 15:50:00,73.59,73.64,73.48,73.56,46200.0,49.2777,49.3112,49.2041,49.2577,46200.0
2008-01-25 15:55:00,73.53,73.77,73.53,73.71,44800.0,49.2376,49.3983,49.2376,49.3581,44800.0
2008-01-25 16:00:00,73.58,73.77,73.58,73.66,77700.0,49.271,49.3983,49.271,49.3246,77700.0
2008-01-25 16:05:00,73.66,73.66,73.66,73.66,0.0,49.3246,49.3246,49.3246,49.3246,0.0
2008-01-25 16:10:00,73.66,73.66,73.66,73.66,0.0,49.3246,49.3246,49.3246,49.3246,0.0
2008-01-28 09:30:00,73.69,73.85,73.62,73.65,60000.0,49.3447,49.4518,49.2978,49.3179,60000.0
2008-01-28 09:35:00,73.63,73.65,73.35,73.49,19300.0,49.3045,49.3179,49.117,49.2108,19300.0
2008-01-28 09:40:00,73.48,73.59,73.3,73.59,25600.0,49.2041,49.2777,49.0835,49.2777,25600.0
2008-01-28 09:45:00,73.59,73.68,73.46,73.63,34600.0,49.2777,49.338,49.1907,49.3045,34600.0
2008-01-28 09:50:00,73.59,73.72,73.58,73.6,18400.0,49.2777,49.3648,49.271,49.2844,18400.0
2008-01-28 09:55:00,73.55,73.63,73.49,73.56,19300.0,49.251,49.3045,49.2108,49.2577,19300.0
2008-01-28 10:00:00,73.51,73.51,73.18,73.38,66600.0,49.2242,49.2242,49.0032,49.1371,66600.0
2008-01-28 10:05:00,73.36,73.4,73.13,73.13,26400.0,49.1237,49.1505,48.9697,48.9697,26400.0
2008-01-28 10:10:00,73.14,73.38,73.14,73.31,31000.0,48.9764,49.1371,48.9764,49.0902,31000.0
2008-01-28 10:15:00,73.3,73.45,73.3,73.39,71300.0,49.0835,49.184,49.0835,49.1438,71300.0
2008-01-28 10:20:00,73.39,73.81,73.39,73.65,167400.0,49.1438,49.4251,49.1438,49.3179,167400.0
2008-01-28 10:25:00,73.65,73.94,73.61,73.92,50400.0,49.3179,49.5121,49.2911,49.4987,50400.0
2008-01-28 10:30:00,73.88,73.97,73.73,73.9,46000.0,49.4719,49.5322,49.3715,49.4853,46000.0
2008-01-28 10:35:00,73.9,74.0,73.77,73.81,72600.0,49.4853,49.5523,49.3983,49.4251,72600.0
2008-01-28 10:40:00,73.9,74.02,73.82,73.89,32200.0,49.4853,49.5657,49.4318,49.4786,32200.0
2008-01-28 10:45:00,73.88,74.19,73.88,74.13,85100.0,49.4719,49.6795,49.4719,49.6393,85100.0
2008-01-28 10:50:00,74.13,74.29,74.13,74.24,100200.0,49.6393,49.7465,49.6393,49.713,100200.0
2008-01-28 10:55:00,74.26,74.38,74.24,74.25,17800.0,49.7264,49.8067,49.713,49.7197,17800.0
2008-01-28 11:00:00,74.24,74.42,74.18,74.41,30500.0,49.713,49.8335,49.6728,49.8268,30500.0
2008-01-28 11:05:00,74.41,74.42,74.26,74.28,27000.0,49.8268,49.8335,49.7264,49.7398,27000.0
2008-01-28 11:10:00,74.28,74.47,74.28,74.39,14700.0,49.7398,49.867,49.7398,49.8134,14700.0
2008-01-28 11:15:00,74.37,74.39,74.11,74.11,29700.0,49.8,49.8134,49.6259,49.6259,29700.0
2008-01-28 11:20:00,74.13,74.27,74.06,74.21,36000.0,49.6393,49.7331,49.5925,49.6929,36000.0
2008-01-28 11:25:00,74.21,74.37,74.21,74.34,40300.0,49.6929,49.8,49.6929,49.78,40300.0
2008-01-28 11:30:00,74.34,74.6,74.31,74.55,45000.0,49.78,49.9541,49.7599,49.9206,45000.0
2008-01-28 11:35:00,74.56,74.62,74.5,74.55,32100.0,49.9273,49.9675,49.8871,49.9206,32100.0
2008-01-28 11:40:00,74.55,74.6,74.47,74.5,14900.0,49.9206,49.9541,49.867,49.8871,14900.0
2008-01-28 11:45:00,74.43,74.51,74.38,74.49,29200.0,49.8402,49.8938,49.8067,49.8804,29200.0
2008-01-28 11:50:00,74.49,74.49,74.33,74.36,52200.0,49.8804,49.8804,49.7733,49.7934,52200.0
2008-01-28 11:55:00,74.37,74.44,74.32,74.36,44400.0,49.8,49.8469,49.7666,49.7934,44400.0
2008-01-28 12:00:00,74.36,74.41,74.31,74.41,27400.0,49.7934,49.8268,49.7599,49.8268,27400.0
2008-01-28 12:05:00,74.43,74.43,74.17,74.2,27100.0,49.8402,49.8402,49.6661,49.6862,27100.0
2008-01-28 12:10:00,74.21,74.24,74.16,74.18,14900.0,49.6929,49.713,49.6594,49.6728,14900.0
2008-01-28 12:15:00,74.18,74.19,74.04,74.14,41000.0,49.6728,49.6795,49.5791,49.646,41000.0
2008-01-28 12:20:00,74.14,74.3,74.1,74.3,18900.0,49.646,49.7532,49.6192,49.7532,18900.0
2008-01-28 12:25:00,74.3,74.31,74.16,74.19,25300.0,49.7532,49.7599,49.6594,49.6795,25300.0
2008-01-28 12:30:00,74.19,74.3,74.18,74.26,132800.0,49.6795,49.7532,49.6728,49.7264,132800.0
2008-01-28 12:35:00,74.25,74.26,74.13,74.24,27500.0,49.7197,49.7264,49.6393,49.713,27500.0
2008-01-28 12:40:00,74.22,74.46,74.21,74.43,26200.0,49.6996,49.8603,49.6929,49.8402,26200.0
2008-01-28 12:45:00,74.44,74.55,74.36,74.54,30200.0,49.8469,49.9206,49.7934,49.9139,30200.0
2008-01-28 12:50:00,74.53,74.53,74.37,74.37,25600.0,49.9072,49.9072,49.8,49.8,25600.0
2008-01-28 12:55:00,74.36,74.46,74.35,74.46,18800.0,49.7934,49.8603,49.7867,49.8603,18800.0
2008-01-28 13:00:00,74.44,74.66,74.42,74.66,29800.0,49.8469,49.9942,49.8335,49.9942,29800.0
2008-01-28 13:05:00,74.7,74.7,74.53,74.54,31700.0,50.021,50.021,49.9072,49.9139,31700.0
2008-01-28 13:10:00,74.55,74.7,74.53,74.59,21200.0,49.9206,50.021,49.9072,49.9474,21200.0
2008-01-28 13:15:00,74.62,74.74,74.62,74.67,31700.0,49.9675,50.0478,49.9675,50.0009,31700.0
2008-01-28 13:20:00,74.68,74.81,74.66,74.71,33400.0,50.0076,50.0947,49.9942,50.0277,33400.0
2008-01-28 13:25:00,74.71,74.71,74.59,74.63,12800.0,50.0277,50.0277,49.9474,49.9742,12800.0
2008-01-28 13:30:00,74.65,74.76,74.62,74.66,28700.0,49.9875,50.0612,49.9675,49.9942,28700.0
2008-01-28 13:35:00,74.64,74.69,74.59,74.62,38500.0,49.9808,50.0143,49.9474,49.9675,38500.0
2008-01-28 13:40:00,74.61,74.65,74.55,74.61,12100.0,49.9608,49.9875,49.9206,49.9608,12100.0
2008-01-28 13:45:00,74.59,74.59,74.45,74.51,32200.0,49.9474,49.9474,49.8536,49.8938,32200.0
2008-01-28 13:50:00,74.51,74.68,74.44,74.68,21700.0,49.8938,50.0076,49.8469,50.0076,21700.0
2008-01-28 13:55:00,74.66,74.67,74.59,74.59,48000.0,49.9942,50.0009,49.9474,49.9474,48000.0
2008-01-28 14:00:00,74.63,74.73,74.61,74.69,22100.0,49.9742,50.0411,49.9608,50.0143,22100.0
2008-01-28 14:05:00,74.7,74.82,74.7,74.79,12500.0,50.021,50.1014,50.021,50.0813,12500.0
2008-01-28 14:10:00,74.81,74.86,74.73,74.75,26200.0,50.0947,50.1282,50.0411,50.0545,26200.0
2008-01-28 14:15:00,74.75,74.86,74.75,74.81,33100.0,50.0545,50.1282,50.0545,50.0947,33100.0
2008-01-28 14:20:00,74.84,74.87,74.77,74.78,57900.0,50.1148,50.1349,50.0679,50.0746,57900.0
2008-01-28 14:25:00,74.79,74.88,74.76,74.76,81400.0,50.0813,50.1416,50.0612,50.0612,81400.0
2008-01-28 14:30:00,74.76,74.94,74.75,74.93,136700.0,50.0612,50.1817,50.0545,50.175,136700.0
2008-01-28 14:35:00,74.95,75.03,74.89,74.97,91800.0,50.1884,50.242,50.1483,50.2018,91800.0
2008-01-28 14:40:00,74.94,74.95,74.91,74.94,16600.0,50.1817,50.1884,50.1616,50.1817,16600.0
2008-01-28 14:45:00,74.94,75.01,74.8,74.82,115900.0,50.1817,50.2286,50.088,50.1014,115900.0
2008-01-28 14:50:00,74.76,74.77,74.64,74.7,40400.0,50.0612,50.0679,49.9808,50.021,40400.0
2008-01-28 14:55:00,74.69,74.7,74.63,74.67,61100.0,50.0143,50.021,49.9742,50.0009,61100.0
2008-01-28 15:00:00,74.64,74.72,74.62,74.72,24300.0,49.9808,50.0344,49.9675,50.0344,24300.0
2008-01-28 15:05:00,74.72,74.79,74.53,74.61,87700.0,50.0344,50.0813,49.9072,49.9608,87700.0
2008-01-28 15:10:00,74.64,74.65,74.42,74.42,78700.0,49.9808,49.9875,49.8335,49.8335,78700.0
2008-01-28 15:15:00,74.43,74.58,74.38,74.44,110300.0,49.8402,49.9407,49.8067,49.8469,110300.0
2008-01-28 15:20:00,74.46,74.63,74.44,74.6,52100.0,49.8603,49.9742,49.8469,49.9541,52100.0
2008-01-28 15:25:00,74.59,74.64,74.53,74.61,78000.0,49.9474,49.9808,49.9072,49.9608,78000.0
2008-01-28 15:30:00,74.6,74.78,74.59,74.64,75600.0,49.9541,50.0746,49.9474,49.9808,75600.0
2008-01-28 15:35:00,74.65,74.93,74.65,74.88,129800.0,49.9875,50.175,49.9875,50.1416,129800.0
2008-01-28 15:40:00,74.89,75.3,74.89,75.3,34200.0,50.1483,50.4228,50.1483,50.4228,34200.0
2008-01-28 15:45:00,75.25,75.27,75.12,75.14,42400.0,50.3893,50.4027,50.3023,50.3157,42400.0
2008-01-28 15:50:00,75.14,75.2,75.05,75.09,62800.0,50.3157,50.3558,50.2554,50.2822,62800.0
2008-01-28 15:55:00,75.09,75.38,75.09,75.38,38000.0,50.2822,50.4764,50.2822,50.4764,38000.0
2008-01-29 09:30:00,75.72,76.0,75.53,75.98,62300.0,50.704,50.8915,50.5768,50.8781,62300.0
2008-01-29 09:35:00,75.97,76.04,75.86,76.01,86200.0,50.8714,50.9183,50.7978,50.8982,86200.0
2008-01-29 09:40:00,76.02,76.05,75.87,75.9,28500.0,50.9049,50.925,50.8045,50.8246,28500.0
2008-01-29 09:45:00,75.88,75.88,75.73,75.85,26900.0,50.8112,50.8112,50.7107,50.7911,26900.0
2008-01-29 09:50:00,75.82,75.85,75.66,75.66,13900.0,50.771,50.7911,50.6639,50.6639,13900.0
2008-01-29 09:55:00,75.7,75.7,75.46,75.48,116700.0,50.6907,50.6907,50.5299,50.5433,116700.0
2008-01-29 10:00:00,75.49,75.66,75.32,75.5,81200.0,50.55,50.6639,50.4362,50.5567,81200.0
2008-01-29 10:05:00,75.49,75.71,75.46,75.57,47300.0,50.55,50.6973,50.5299,50.6036,47300.0
2008-01-29 10:10:00,75.54,75.86,75.54,75.77,29500.0,50.5835,50.7978,50.5835,50.7375,29500.0
2008-01-29 10:15:00,75.76,75.82,75.66,75.66,37300.0,50.7308,50.771,50.6639,50.6639,37300.0
2008-01-29 10:20:00,75.68,75.88,75.67,75.82,27400.0,50.6773,50.8112,50.6706,50.771,27400.0
2008-01-29 10:25:00,75.81,75.95,75.8,75.88,17000.0,50.7643,50.8581,50.7576,50.8112,17000.0
2008-01-29 10:30:00,75.87,75.93,75.85,75.85,16400.0,50.8045,50.8447,50.7911,50.7911,16400.0
2008-01-29 10:35:00,75.86,75.89,75.77,75.85,71700.0,50.7978,50.8179,50.7375,50.7911,71700.0
2008-01-29 10:40:00,75.84,75.96,75.71,75.9,42000.0,50.7844,50.8648,50.6973,50.8246,42000.0
2008-01-29 10:45:00,75.93,75.97,75.7,75.8,34400.0,50.8447,50.8714,50.6907,50.7576,34400.0
2008-01-29 10:50:00,75.8,75.82,75.73,75.81,20500.0,50.7576,50.771,50.7107,50.7643,20500.0
2008-01-29 10:55:00,75.75,75.92,75.73,75.84,13300.0,50.7241,50.838,50.7107,50.7844,13300.0
2008-01-29 11:00:00,75.84,75.98,75.82,75.94,74100.0,50.7844,50.8781,50.771,50.8514,74100.0
2008-01-29 11:05:00,75.95,76.07,75.95,76.02,54100.0,50.8581,50.9384,50.8581,50.9049,54100.0
2008-01-29 11:10:00,76.02,76.06,75.96,76.02,58900.0,50.9049,50.9317,50.8648,50.9049,58900.0
2008-01-29 11:15:00,76.02,76.1,75.96,76.09,62700.0,50.9049,50.9585,50.8648,50.9518,62700.0
2008-01-29 11:20:00,76.1,76.14,76.01,76.05,37700.0,50.9585,50.9853,50.8982,50.925,37700.0
2008-01-29 11:25:00,76.05,76.12,76.01,76.02,24200.0,50.925,50.9719,50.8982,50.9049,24200.0
2008-01-29 11:30:00,76.03,76.14,76.03,76.11,17600.0,50.9116,50.9853,50.9116,50.9652,17600.0
2008-01-29 11:35:00,76.08,76.16,76.02,76.15,32200.0,50.9451,50.9987,50.9049,50.992,32200.0
2008-01-29 11:40:00,76.13,76.13,76.01,76.03,18300.0,50.9786,50.9786,50.8982,50.9116,18300.0
2008-01-29 11:45:00,76.02,76.05,75.97,75.98,19000.0,50.9049,50.925,50.8714,50.8781,19000.0
2008-01-29 11:50:00,75.99,76.06,75.99,76.01,25400.0,50.8848,50.9317,50.8848,50.8982,25400.0
2008-01-29 11:55:00,76.02,76.06,75.95,76.05,28500.0,50.9049,50.9317,50.8581,50.925,28500.0
2008-01-29 12:00:00,76.05,76.06,76.0,76.03,21100.0,50.925,50.9317,50.8915,50.9116,21100.0
2008-01-29 12:05:00,76.04,76.04,75.89,75.93,40500.0,50.9183,50.9183,50.8179,50.8447,40500.0
2008-01-29 12:10:00,75.95,75.98,75.89,75.9,36100.0,50.8581,50.8781,50.8179,50.8246,36100.0
2008-01-29 12:15:00,75.9,75.91,75.82,75.84,61500.0,50.8246,50.8313,50.771,50.7844,61500.0
2008-01-29 12:20:00,75.83,75.94,75.83,75.88,23000.0,50.7777,50.8514,50.7777,50.8112,23000.0
2008-01-29 12:25:00,75.87,75.88,75.64,75.72,111900.0,50.8045,50.8112,50.6505,50.704,111900.0
2008-01-29 12:30:00,75.73,75.84,75.68,75.68,35100.0,50.7107,50.7844,50.6773,50.6773,35100.0
2008-01-29 12:35:00,75.73,75.76,75.66,75.68,8900.0,50.7107,50.7308,50.6639,50.6773,8900.0
2008-01-29 12:40:00,75.7,75.84,75.67,75.76,29000.0,50.6907,50.7844,50.6706,50.7308,29000.0
2008-01-29 12:45:00,75.76,75.9,75.74,75.85,39700.0,50.7308,50.8246,50.7174,50.7911,39700.0
2008-01-29 12:50:00,75.86,75.88,75.78,75.79,34300.0,50.7978,50.8112,50.7442,50.7509,34300.0
2008-01-29 12:55:00,75.78,75.81,75.74,75.75,58200.0,50.7442,50.7643,50.7174,50.7241,58200.0
2008-01-29 13:00:00,75.76,75.83,75.73,75.75,36300.0,50.7308,50.7777,50.7107,50.7241,36300.0
2008-01-29 13:05:00,75.77,75.78,75.7,75.75,22400.0,50.7375,50.7442,50.6907,50.7241,22400.0
2008-01-29 13:10:00,75.75,75.8,75.71,75.71,17500.0,50.7241,50.7576,50.6973,50.6973,17500.0
2008-01-29 13:15:00,75.72,75.82,75.72,75.79,24300.0,50.704,50.771,50.704,50.7509,24300.0
2008-01-29 13:20:00,75.78,75.78,75.72,75.75,42200.0,50.7442,50.7442,50.704,50.7241,42200.0
2008-01-29 13:25:00,75.75,75.89,75.75,75.85,59700.0,50.7241,50.8179,50.7241,50.7911,59700.0
2008-01-29 13:30:00,75.87,75.93,75.82,75.9,35000.0,50.8045,50.8447,50.771,50.8246,35000.0
2008-01-29 13:35:00,75.89,75.96,75.88,75.91,21100.0,50.8179,50.8648,50.8112,50.8313,21100.0
2008-01-29 13:40:00,75.92,76.0,75.91,75.99,44300.0,50.838,50.8915,50.8313,50.8848,44300.0
2008-01-29 13:45:00,75.99,75.99,75.9,75.93,49800.0,50.8848,50.8848,50.8246,50.8447,49800.0
2008-01-29 13:50:00,75.93,75.94,75.84,75.86,55400.0,50.8447,50.8514,50.7844,50.7978,55400.0
2008-01-29 13:55:00,75.86,75.92,75.76,75.78,39400.0,50.7978,50.838,50.7308,50.7442,39400.0
2008-01-29 14:00:00,75.77,75.86,75.75,75.78,24300.0,50.7375,50.7978,50.7241,50.7442,24300.0
2008-01-29 14:05:00,75.74,75.74,75.7,75.73,14900.0,50.7174,50.7174,50.6907,50.7107,14900.0
2008-01-29 14:10:00,75.72,75.79,75.69,75.72,51700.0,50.704,50.7509,50.684,50.704,51700.0
2008-01-29 14:15:00,75.73,75.85,75.73,75.82,44600.0,50.7107,50.7911,50.7107,50.771,44600.0
2008-01-29 14:20:00,75.82,75.87,75.78,75.83,41400.0,50.771,50.8045,50.7442,50.7777,41400.0
2008-01-29 14:25:00,75.82,75.91,75.82,75.88,54100.0,50.771,50.8313,50.771,50.8112,54100.0
2008-01-29 14:30:00,75.9,75.93,75.87,75.87,32200.0,50.8246,50.8447,50.8045,50.8045,32200.0
2008-01-29 14:35:00,75.87,75.88,75.81,75.86,29400.0,50.8045,50.8112,50.7643,50.7978,29400.0
2008-01-29 14:40:00,75.88,75.92,75.8,75.87,53500.0,50.8112,50.838,50.7576,50.8045,53500.0
2008-01-29 14:45:00,75.86,75.91,75.81,75.89,75300.0,50.7978,50.8313,50.7643,50.8179,75300.0
2008-01-29 14:50:00,75.89,75.99,75.88,75.94,32700.0,50.8179,50.8848,50.8112,50.8514,32700.0
2008-01-29 14:55:00,75.95,76.0,75.94,75.95,57900.0,50.8581,50.8915,50.8514,50.8581,57900.0
2008-01-29 15:00:00,75.95,76.12,75.94,76.08,41000.0,50.8581,50.9719,50.8514,50.9451,41000.0
2008-01-29 15:05:00,76.08,76.23,76.07,76.21,23400.0,50.9451,51.0456,50.9384,51.0322,23400.0
2008-01-29 15:10:00,76.25,76.27,76.08,76.08,82500.0,51.0589,51.0723,50.9451,50.9451,82500.0
2008-01-29 15:15:00,76.09,76.14,76.08,76.11,49500.0,50.9518,50.9853,50.9451,50.9652,49500.0
2008-01-29 15:20:00,76.1,76.28,76.1,76.26,30300.0,50.9585,51.079,50.9585,51.0656,30300.0
2008-01-29 15:25:00,76.26,76.26,76.08,76.17,28600.0,51.0656,51.0656,50.9451,51.0054,28600.0
2008-01-29 15:30:00,76.16,76.17,76.1,76.12,48500.0,50.9987,51.0054,50.9585,50.9719,48500.0
2008-01-29 15:35:00,76.12,76.21,76.1,76.19,76800.0,50.9719,51.0322,50.9585,51.0188,76800.0
2008-01-29 15:40:00,76.25,76.25,76.02,76.05,120700.0,51.0589,51.0589,50.9049,50.925,120700.0
2008-01-29 15:45:00,76.07,76.1,76.0,76.05,52500.0,50.9384,50.9585,50.8915,50.925,52500.0
2008-01-29 15:50:00,76.05,76.21,76.02,76.16,35400.0,50.925,51.0322,50.9049,50.9987,35400.0
2008-01-29 15:55:00,76.16,76.17,76.08,76.08,56600.0,50.9987,51.0054,50.9451,50.9451,56600.0
2008-01-29 16:00:00,76.09,76.09,75.97,75.99,3600.0,50.9518,50.9518,50.8714,50.8848,3600.0
2008-01-29 16:05:00,75.99,75.99,75.99,75.99,0.0,50.8848,50.8848,50.8848,50.8848,0.0
2008-01-29 16:10:00,75.99,75.99,75.99,75.99,0.0,50.8848,50.8848,50.8848,50.8848,0.0
2008-01-30 09:30:00,75.83,76.05,75.83,75.89,13100.0,50.7777,50.925,50.7777,50.8179,13100.0
2008-01-30 09:35:00,75.89,75.93,75.66,75.7,53000.0,50.8179,50.8447,50.6639,50.6907,53000.0
2008-01-30 09:40:00,75.68,75.77,75.62,75.74,7900.0,50.6773,50.7375,50.6371,50.7174,7900.0
2008-01-30 09:45:00,75.8,75.81,75.73,75.77,9700.0,50.7576,50.7643,50.7107,50.7375,9700.0
2008-01-30 09:50:00,75.77,75.91,75.72,75.91,50900.0,50.7375,50.8313,50.704,50.8313,50900.0
2008-01-30 09:55:00,75.93,75.94,75.85,75.92,10100.0,50.8447,50.8514,50.7911,50.838,10100.0
2008-01-30 10:00:00,75.93,76.0,75.92,75.97,57900.0,50.8447,50.8915,50.838,50.8714,57900.0
2008-01-30 10:05:00,75.98,76.06,75.91,76.04,51100.0,50.8781,50.9317,50.8313,50.9183,51100.0
2008-01-30 10:10:00,76.04,76.16,76.03,76.03,32800.0,50.9183,50.9987,50.9116,50.9116,32800.0
2008-01-30 10:15:00,76.04,76.09,75.98,76.06,19800.0,50.9183,50.9518,50.8781,50.9317,19800.0
2008-01-30 10:20:00,76.09,76.16,76.08,76.11,15600.0,50.9518,50.9987,50.9451,50.9652,15600.0
2008-01-30 10:25:00,76.08,76.12,76.07,76.1,16000.0,50.9451,50.9719,50.9384,50.9585,16000.0
2008-01-30 10:30:00,76.08,76.1,76.01,76.02,25000.0,50.9451,50.9585,50.8982,50.9049,25000.0
2008-01-30 10:35:00,76.03,76.09,75.99,76.02,9200.0,50.9116,50.9518,50.8848,50.9049,9200.0
2008-01-30 10:40:00,76.05,76.13,76.03,76.08,24000.0,50.925,50.9786,50.9116,50.9451,24000.0
2008-01-30 10:45:00,76.08,76.14,76.03,76.05,11100.0,50.9451,50.9853,50.9116,50.925,11100.0
2008-01-30 10:50:00,76.07,76.18,76.05,76.17,28100.0,50.9384,51.0121,50.925,51.0054,28100.0
2008-01-30 10:55:00,76.16,76.24,76.13,76.15,19100.0,50.9987,51.0522,50.9786,50.992,19100.0
2008-01-30 11:00:00,76.18,76.18,76.05,76.06,16500.0,51.0121,51.0121,50.925,50.9317,16500.0
2008-01-30 11:05:00,76.06,76.12,76.03,76.06,21500.0,50.9317,50.9719,50.9116,50.9317,21500.0
2008-01-30 11:10:00,76.06,76.09,76.02,76.02,20900.0,50.9317,50.9518,50.9049,50.9049,20900.0
2008-01-30 11:15:00,76.03,76.03,75.97,75.99,39200.0,50.9116,50.9116,50.8714,50.8848,39200.0
2008-01-30 11:20:00,75.99,75.99,75.92,75.93,28500.0,50.8848,50.8848,50.838,50.8447,28500.0
2008-01-30 11:25:00,75.93,75.95,75.85,75.88,29500.0,50.8447,50.8581,50.7911,50.8112,29500.0
2008-01-30 11:30:00,75.87,75.94,75.85,75.93,8500.0,50.8045,50.8514,50.7911,50.8447,8500.0
2008-01-30 11:35:00,75.94,75.96,75.89,75.91,12500.0,50.8514,50.8648,50.8179,50.8313,12500.0
2008-01-30 11:40:00,75.92,75.94,75.86,75.87,31600.0,50.838,50.8514,50.7978,50.8045,31600.0
2008-01-30 11:45:00,75.88,76.0,75.87,75.99,40300.0,50.8112,50.8915,50.8045,50.8848,40300.0
2008-01-30 11:50:00,76.0,76.0,75.91,75.91,37100.0,50.8915,50.8915,50.8313,50.8313,37100.0
2008-01-30 11:55:00,75.87,75.94,75.78,75.94,45300.0,50.8045,50.8514,50.7442,50.8514,45300.0
2008-01-30 12:00:00,75.93,76.0,75.88,75.99,19900.0,50.8447,50.8915,50.8112,50.8848,19900.0
2008-01-30 12:05:00,76.0,76.07,75.97,76.02,21200.0,50.8915,50.9384,50.8714,50.9049,21200.0
2008-01-30 12:10:00,76.01,76.07,76.01,76.04,18700.0,50.8982,50.9384,50.8982,50.9183,18700.0
2008-01-30 12:15:00,76.05,76.08,76.0,76.05,6900.0,50.925,50.9451,50.8915,50.925,6900.0
2008-01-30 12:20:00,76.02,76.06,76.0,76.02,28400.0,50.9049,50.9317,50.8915,50.9049,28400.0
2008-01-30 12:25:00,76.02,76.03,75.97,75.99,15700.0,50.9049,50.9116,50.8714,50.8848,15700.0
2008-01-30 12:30:00,75.99,76.03,75.99,76.0,20000.0,50.8848,50.9116,50.8848,50.8915,20000.0
2008-01-30 12:35:00,76.0,76.0,75.92,75.95,6300.0,50.8915,50.8915,50.838,50.8581,6300.0
2008-01-30 12:40:00,75.93,75.98,75.93,75.96,8400.0,50.8447,50.8781,50.8447,50.8648,8400.0
2008-01-30 12:45:00,75.94,75.96,75.93,75.95,2300.0,50.8514,50.8648,50.8447,50.8581,2300.0
2008-01-30 12:50:00,75.95,75.97,75.94,75.97,3700.0,50.8581,50.8714,50.8514,50.8714,3700.0
2008-01-30 12:55:00,75.98,76.0,75.98,76.0,2400.0,50.8781,50.8915,50.8781,50.8915,2400.0
2008-01-30 13:00:00,76.03,76.03,75.99,76.0,2500.0,50.9116,50.9116,50.8848,50.8915,2500.0
2008-01-30 13:05:00,76.02,76.03,76.01,76.03,1800.0,50.9049,50.9116,50.8982,50.9116,1800.0
2008-01-30 13:10:00,76.08,76.13,76.04,76.11,38200.0,50.9451,50.9786,50.9183,50.9652,38200.0
2008-01-30 13:15:00,76.11,76.18,76.11,76.18,4300.0,50.9652,51.0121,50.9652,51.0121,4300.0
2008-01-30 13:20:00,76.14,76.15,76.1,76.12,11200.0,50.9853,50.992,50.9585,50.9719,11200.0
2008-01-30 13:25:00,76.12,76.2,76.12,76.13,7900.0,50.9719,51.0255,50.9719,50.9786,7900.0
2008-01-30 13:30:00,76.14,76.14,76.05,76.07,32600.0,50.9853,50.9853,50.925,50.9384,32600.0
2008-01-30 13:35:00,76.07,76.11,76.06,76.1,42100.0,50.9384,50.9652,50.9317,50.9585,42100.0
2008-01-30 13:40:00,76.11,76.12,76.02,76.03,71700.0,50.9652,50.9719,50.9049,50.9116,71700.0
2008-01-30 13:45:00,76.03,76.04,75.97,76.0,9400.0,50.9116,50.9183,50.8714,50.8915,9400.0
2008-01-30 13:50:00,76.01,76.02,76.0,76.0,74300.0,50.8982,50.9049,50.8915,50.8915,74300.0
2008-01-30 13:55:00,76.03,76.1,75.96,76.02,19900.0,50.9116,50.9585,50.8648,50.9049,19900.0
2008-01-30 14:00:00,75.98,76.13,75.94,76.03,28500.0,50.8781,50.9786,50.8514,50.9116,28500.0
2008-01-30 14:05:00,76.01,76.07,75.97,76.04,14200.0,50.8982,50.9384,50.8714,50.9183,14200.0
2008-01-30 14:10:00,75.98,76.4,75.98,76.25,45300.0,50.8781,51.1594,50.8781,51.0589,45300.0
2008-01-30 14:15:00,76.39,76.99,76.36,76.99,88600.0,51.1527,51.5545,51.1326,51.5545,88600.0
2008-01-30 14:20:00,76.63,77.09,76.48,76.99,47100.0,51.3134,51.6214,51.213,51.5545,47100.0
2008-01-30 14:25:00,77.06,77.25,76.83,77.17,97300.0,51.6013,51.7286,51.4473,51.675,97300.0
2008-01-30 14:30:00,77.17,77.22,76.56,76.67,89800.0,51.675,51.7085,51.2665,51.3402,89800.0
2008-01-30 14:35:00,76.6,76.85,76.47,76.75,83100.0,51.2933,51.4607,51.2063,51.3938,83100.0
2008-01-30 14:40:00,76.76,76.98,76.68,76.94,79200.0,51.4005,51.5478,51.3469,51.521,79200.0
2008-01-30 14:45:00,76.92,77.19,76.75,77.15,41800.0,51.5076,51.6884,51.3938,51.6616,41800.0
2008-01-30 14:50:00,77.12,77.29,77.07,77.29,75900.0,51.6415,51.7554,51.608,51.7554,75900.0
2008-01-30 14:55:00,77.33,77.47,77.18,77.47,26200.0,51.7821,51.8759,51.6817,51.8759,26200.0
2008-01-30 15:00:00,77.49,77.55,77.41,77.47,20600.0,51.8893,51.9295,51.8357,51.8759,20600.0
2008-01-30 15:05:00,77.5,77.68,77.48,77.5,62000.0,51.896,52.0165,51.8826,51.896,62000.0
2008-01-30 15:10:00,77.48,77.49,77.18,77.24,92800.0,51.8826,51.8893,51.6817,51.7219,92800.0
2008-01-30 15:15:00,77.22,77.23,76.94,77.04,81600.0,51.7085,51.7152,51.521,51.5879,81600.0
2008-01-30 15:20:00,77.03,77.11,76.79,76.79,158500.0,51.5813,51.6348,51.4205,51.4205,158500.0
2008-01-30 15:25:00,76.8,76.9,76.72,76.86,37800.0,51.4272,51.4942,51.3737,51.4674,37800.0
2008-01-30 15:30:00,76.91,76.94,76.59,76.59,87100.0,51.5009,51.521,51.2866,51.2866,87100.0
2008-01-30 15:35:00,76.58,76.64,76.21,76.35,111900.0,51.2799,51.3201,51.0322,51.1259,111900.0
2008-01-30 15:40:00,76.35,76.48,76.05,76.05,97200.0,51.1259,51.213,50.925,50.925,97200.0
2008-01-30 15:45:00,76.05,76.15,75.84,76.13,103700.0,50.925,50.992,50.7844,50.9786,103700.0
2008-01-30 15:50:00,76.14,76.22,75.8,75.8,164000.0,50.9853,51.0389,50.7576,50.7576,164000.0
2008-01-30 15:55:00,75.81,75.82,75.59,75.76,160600.0,50.7643,50.771,50.617,50.7308,160600.0
2008-01-30 16:00:00,75.6,75.72,75.6,75.72,600.0,50.6237,50.704,50.6237,50.704,600.0
2008-01-30 16:05:00,75.72,75.72,75.72,75.72,0.0,50.704,50.704,50.704,50.704,0.0
2008-01-30 16:10:00,75.72,75.72,75.72,75.72,0.0,50.704,50.704,50.704,50.704,0.0
2008-01-31 09:30:00,74.61,75.05,74.45,74.66,45800.0,49.9608,50.2554,49.8536,49.9942,45800.0
2008-01-31 09:35:00,74.68,74.78,74.62,74.74,28900.0,50.0076,50.0746,49.9675,50.0478,28900.0
2008-01-31 09:40:00,74.79,74.82,74.69,74.78,7600.0,50.0813,50.1014,50.0143,50.0746,7600.0
2008-01-31 09:45:00,74.84,74.95,74.62,74.88,41900.0,50.1148,50.1884,49.9675,50.1416,41900.0
2008-01-31 09:50:00,74.88,74.98,74.77,74.91,34500.0,50.1416,50.2085,50.0679,50.1616,34500.0
2008-01-31 09:55:00,74.92,75.28,74.89,75.22,28200.0,50.1683,50.4094,50.1483,50.3692,28200.0
2008-01-31 10:00:00,75.21,75.26,75.03,75.1,22900.0,50.3625,50.396,50.242,50.2889,22900.0
2008-01-31 10:05:00,75.13,75.41,75.08,75.4,35600.0,50.309,50.4965,50.2755,50.4898,35600.0
2008-01-31 10:10:00,75.38,75.57,75.34,75.54,56600.0,50.4764,50.6036,50.4496,50.5835,56600.0
2008-01-31 10:15:00,75.53,75.56,75.29,75.3,31100.0,50.5768,50.5969,50.4161,50.4228,31100.0
2008-01-31 10:20:00,75.28,75.42,75.23,75.34,38500.0,50.4094,50.5032,50.3759,50.4496,38500.0
2008-01-31 10:25:00,75.31,75.56,75.3,75.56,50100.0,50.4295,50.5969,50.4228,50.5969,50100.0
2008-01-31 10:30:00,75.55,75.56,75.44,75.47,15100.0,50.5902,50.5969,50.5165,50.5366,15100.0
2008-01-31 10:35:00,75.5,75.5,75.26,75.31,29500.0,50.5567,50.5567,50.396,50.4295,29500.0
2008-01-31 10:40:00,75.31,75.44,75.28,75.35,26700.0,50.4295,50.5165,50.4094,50.4563,26700.0
2008-01-31 10:45:00,75.32,75.46,75.32,75.43,17200.0,50.4362,50.5299,50.4362,50.5099,17200.0
2008-01-31 10:50:00,75.44,75.49,75.35,75.47,19000.0,50.5165,50.55,50.4563,50.5366,19000.0
2008-01-31 10:55:00,75.5,75.76,75.47,75.76,17400.0,50.5567,50.7308,50.5366,50.7308,17400.0
2008-01-31 11:00:00,75.77,75.84,75.75,75.81,68900.0,50.7375,50.7844,50.7241,50.7643,68900.0
2008-01-31 11:05:00,75.78,75.78,75.52,75.59,23000.0,50.7442,50.7442,50.5701,50.617,23000.0
2008-01-31 11:10:00,75.56,75.64,75.51,75.63,35800.0,50.5969,50.6505,50.5634,50.6438,35800.0
2008-01-31 11:15:00,75.66,75.81,75.62,75.78,15600.0,50.6639,50.7643,50.6371,50.7442,15600.0
2008-01-31 11:20:00,75.76,75.97,75.76,75.9,29400.0,50.7308,50.8714,50.7308,50.8246,29400.0
2008-01-31 11:25:00,75.88,76.34,75.87,76.28,44900.0,50.8112,51.1192,50.8045,51.079,44900.0
2008-01-31 11:30:00,76.28,76.4,76.14,76.15,61800.0,51.079,51.1594,50.9853,50.992,61800.0
2008-01-31 11:35:00,76.17,76.17,76.08,76.08,29200.0,51.0054,51.0054,50.9451,50.9451,29200.0
2008-01-31 11:40:00,76.09,76.22,76.09,76.19,52800.0,50.9518,51.0389,50.9518,51.0188,52800.0
2008-01-31 11:45:00,76.26,76.64,76.26,76.59,38500.0,51.0656,51.3201,51.0656,51.2866,38500.0
2008-01-31 11:50:00,76.58,77.1,76.54,77.07,132800.0,51.2799,51.6281,51.2531,51.608,132800.0
2008-01-31 11:55:00,77.05,77.06,76.68,76.72,59800.0,51.5946,51.6013,51.3469,51.3737,59800.0
2008-01-31 12:00:00,76.72,76.79,76.63,76.69,55800.0,51.3737,51.4205,51.3134,51.3536,55800.0
2008-01-31 12:05:00,76.7,76.7,76.4,76.43,32800.0,51.3603,51.3603,51.1594,51.1795,32800.0
2008-01-31 12:10:00,76.44,76.56,76.32,76.55,34200.0,51.1862,51.2665,51.1058,51.2598,34200.0
2008-01-31 12:15:00,76.54,76.54,76.37,76.4,35300.0,51.2531,51.2531,51.1393,51.1594,35300.0
2008-01-31 12:20:00,76.37,76.52,76.35,76.44,47700.0,51.1393,51.2397,51.1259,51.1862,47700.0
2008-01-31 12:25:00,76.45,76.47,76.23,76.47,88700.0,51.1929,51.2063,51.0456,51.2063,88700.0
2008-01-31 12:30:00,76.45,76.6,76.4,76.45,43700.0,51.1929,51.2933,51.1594,51.1929,43700.0
2008-01-31 12:35:00,76.48,76.53,76.38,76.52,40300.0,51.213,51.2464,51.146,51.2397,40300.0
2008-01-31 12:40:00,76.52,76.57,76.39,76.46,37900.0,51.2397,51.2732,51.1527,51.1996,37900.0
2008-01-31 12:45:00,76.45,76.53,76.4,76.49,52000.0,51.1929,51.2464,51.1594,51.2197,52000.0
2008-01-31 12:50:00,76.49,76.49,76.14,76.15,60400.0,51.2197,51.2197,50.9853,50.992,60400.0
2008-01-31 12:55:00,76.14,76.29,76.09,76.28,61800.0,50.9853,51.0857,50.9518,51.079,61800.0
2008-01-31 13:00:00,76.26,76.33,76.18,76.29,30200.0,51.0656,51.1125,51.0121,51.0857,30200.0
2008-01-31 13:05:00,76.27,76.33,76.1,76.13,18400.0,51.0723,51.1125,50.9585,50.9786,18400.0
2008-01-31 13:10:00,76.18,76.4,76.17,76.3,37600.0,51.0121,51.1594,51.0054,51.0924,37600.0
2008-01-31 13:15:00,76.29,76.34,76.22,76.3,25000.0,51.0857,51.1192,51.0389,51.0924,25000.0
2008-01-31 13:20:00,76.23,76.3,76.13,76.23,48700.0,51.0456,51.0924,50.9786,51.0456,48700.0
2008-01-31 13:25:00,76.24,76.42,76.22,76.36,23500.0,51.0522,51.1728,51.0389,51.1326,23500.0
2008-01-31 13:30:00,76.38,76.45,76.34,76.45,11700.0,51.146,51.1929,51.1192,51.1929,11700.0
2008-01-31 13:35:00,76.46,76.55,76.43,76.48,12500.0,51.1996,51.2598,51.1795,51.213,12500.0
2008-01-31 13:40:00,76.48,76.65,76.46,76.63,40500.0,51.213,51.3268,51.1996,51.3134,40500.0
2008-01-31 13:45:00,76.65,76.77,76.57,76.77,32300.0,51.3268,51.4071,51.2732,51.4071,32300.0
2008-01-31 13:50:00,76.74,76.77,76.68,76.68,32200.0,51.3871,51.4071,51.3469,51.3469,32200.0
2008-01-31 13:55:00,76.68,76.68,76.49,76.55,31500.0,51.3469,51.3469,51.2197,51.2598,31500.0
2008-01-31 14:00:00,76.55,76.66,76.5,76.58,19000.0,51.2598,51.3335,51.2264,51.2799,19000.0
2008-01-31 14:05:00,76.56,76.64,76.38,76.53,46800.0,51.2665,51.3201,51.146,51.2464,46800.0
2008-01-31 14:10:00,76.57,76.8,76.57,76.73,23200.0,51.2732,51.4272,51.2732,51.3804,23200.0
2008-01-31 14:15:00,76.74,76.83,76.67,76.81,20000.0,51.3871,51.4473,51.3402,51.4339,20000.0
2008-01-31 14:20:00,76.81,76.89,76.7,76.76,12200.0,51.4339,51.4875,51.3603,51.4005,12200.0
2008-01-31 14:25:00,76.72,76.81,76.58,76.66,28300.0,51.3737,51.4339,51.2799,51.3335,28300.0
2008-01-31 14:30:00,76.67,76.76,76.61,76.75,46500.0,51.3402,51.4005,51.3,51.3938,46500.0
2008-01-31 14:35:00,76.74,76.87,76.54,76.57,63400.0,51.3871,51.4741,51.2531,51.2732,63400.0
2008-01-31 14:40:00,76.56,76.61,76.5,76.59,41100.0,51.2665,51.3,51.2264,51.2866,41100.0
2008-01-31 14:45:00,76.59,76.89,76.57,76.84,25300.0,51.2866,51.4875,51.2732,51.454,25300.0
2008-01-31 14:50:00,76.88,76.97,76.65,76.73,53700.0,51.4808,51.5411,51.3268,51.3804,53700.0
2008-01-31 14:55:00,76.71,77.02,76.7,77.0,56100.0,51.367,51.5746,51.3603,51.5612,56100.0
2008-01-31 15:00:00,77.03,77.06,76.86,76.89,221600.0,51.5813,51.6013,51.4674,51.4875,221600.0
2008-01-31 15:05:00,76.84,77.12,76.84,77.04,31100.0,51.454,51.6415,51.454,51.5879,31100.0
2008-01-31 15:10:00,77.07,77.15,76.99,77.15,49000.0,51.608,51.6616,51.5545,51.6616,49000.0
2008-01-31 15:15:00,77.13,77.16,77.01,77.01,33100.0,51.6482,51.6683,51.5679,51.5679,33100.0
2008-01-31 15:20:00,77.04,77.25,76.98,77.22,67700.0,51.5879,51.7286,51.5478,51.7085,67700.0
2008-01-31 15:25:00,77.22,77.33,77.18,77.29,65600.0,51.7085,51.7821,51.6817,51.7554,65600.0
2008-01-31 15:30:00,77.25,77.4,77.18,77.18,33500.0,51.7286,51.829,51.6817,51.6817,33500.0
2008-01-31 15:35:00,77.16,77.36,77.14,77.35,51200.0,51.6683,51.8022,51.6549,51.7955,51200.0
2008-01-31 15:40:00,77.4,77.52,77.35,77.43,36400.0,51.829,51.9094,51.7955,51.8491,36400.0
2008-01-31 15:45:00,77.39,77.59,77.36,77.58,31300.0,51.8223,51.9562,51.8022,51.9495,31300.0
2008-01-31 15:50:00,77.57,77.59,76.76,76.82,81400.0,51.9429,51.9562,51.4005,51.4406,81400.0
2008-01-31 15:55:00,76.9,77.19,76.76,76.98,50900.0,51.4942,51.6884,51.4005,51.5478,50900.0
2008-01-31 16:00:00,77.03,77.11,76.76,76.91,44500.0,51.5813,51.6348,51.4005,51.5009,44500.0
2008-01-31 16:05:00,76.91,76.91,76.91,76.91,0.0,51.5009,51.5009,51.5009,51.5009,0.0
2008-01-31 16:10:00,76.91,76.91,76.91,76.91,0.0,51.5009,51.5009,51.5009,51.5009,0.0
2008-02-01 09:30:00,77.41,77.58,77.34,77.52,31200.0,51.8357,51.9495,51.7888,51.9094,31200.0
2008-02-01 09:35:00,77.52,77.52,77.3,77.5,38000.0,51.9094,51.9094,51.7621,51.896,38000.0
2008-02-01 09:40:00,77.44,77.46,77.31,77.43,34600.0,51.8558,51.8692,51.7687,51.8491,34600.0
2008-02-01 09:45:00,77.47,77.84,77.47,77.76,15300.0,51.8759,52.1236,51.8759,52.0701,15300.0
2008-02-01 09:50:00,77.76,77.84,77.62,77.69,37800.0,52.0701,52.1236,51.9763,52.0232,37800.0
2008-02-01 09:55:00,77.69,77.79,77.67,77.77,15700.0,52.0232,52.0902,52.0098,52.0768,15700.0
2008-02-01 10:00:00,77.73,78.21,77.73,78.18,69400.0,52.05,52.3714,52.05,52.3513,69400.0
2008-02-01 10:05:00,78.12,78.4,78.09,78.18,43100.0,52.3111,52.4986,52.2911,52.3513,43100.0
2008-02-01 10:10:00,78.22,78.29,78.1,78.2,25700.0,52.3781,52.425,52.2978,52.3647,25700.0
2008-02-01 10:15:00,78.2,78.24,77.98,78.07,62200.0,52.3647,52.3915,52.2174,52.2777,62200.0
2008-02-01 10:20:00,78.1,78.13,77.77,77.88,71600.0,52.2978,52.3178,52.0768,52.1504,71600.0
2008-02-01 10:25:00,77.88,77.88,77.69,77.79,45600.0,52.1504,52.1504,52.0232,52.0902,45600.0
2008-02-01 10:30:00,77.73,77.74,77.46,77.59,24300.0,52.05,52.0567,51.8692,51.9562,24300.0
2008-02-01 10:35:00,77.54,77.68,77.52,77.62,26300.0,51.9228,52.0165,51.9094,51.9763,26300.0
2008-02-01 10:40:00,77.63,77.69,77.41,77.41,25300.0,51.983,52.0232,51.8357,51.8357,25300.0
2008-02-01 10:45:00,77.4,77.51,77.29,77.36,25600.0,51.829,51.9027,51.7554,51.8022,25600.0
2008-02-01 10:50:00,77.36,77.64,77.33,77.58,30100.0,51.8022,51.9897,51.7821,51.9495,30100.0
2008-02-01 10:55:00,77.58,77.59,77.43,77.43,11400.0,51.9495,51.9562,51.8491,51.8491,11400.0
2008-02-01 11:00:00,77.43,77.65,77.42,77.61,12200.0,51.8491,51.9964,51.8424,51.9696,12200.0
2008-02-01 11:05:00,77.61,77.62,77.4,77.48,29800.0,51.9696,51.9763,51.829,51.8826,29800.0
2008-02-01 11:10:00,77.47,77.67,77.4,77.65,27000.0,51.8759,52.0098,51.829,51.9964,27000.0
2008-02-01 11:15:00,77.69,77.74,77.58,77.6,18600.0,52.0232,52.0567,51.9495,51.9629,18600.0
2008-02-01 11:20:00,77.65,77.68,77.57,77.67,16300.0,51.9964,52.0165,51.9429,52.0098,16300.0
2008-02-01 11:25:00,77.68,77.8,77.67,77.67,13100.0,52.0165,52.0969,52.0098,52.0098,13100.0
2008-02-01 11:30:00,77.67,77.72,77.61,77.71,20800.0,52.0098,52.0433,51.9696,52.0366,20800.0
2008-02-01 11:35:00,77.69,77.83,77.65,77.82,12100.0,52.0232,52.117,51.9964,52.1103,12100.0
2008-02-01 11:40:00,77.82,77.87,77.74,77.87,19500.0,52.1103,52.1437,52.0567,52.1437,19500.0
2008-02-01 11:45:00,77.87,77.88,77.77,77.87,28200.0,52.1437,52.1504,52.0768,52.1437,28200.0
2008-02-01 11:50:00,77.88,77.92,77.79,77.81,43200.0,52.1504,52.1772,52.0902,52.1036,43200.0
2008-02-01 11:55:00,77.83,77.88,77.78,77.87,19200.0,52.117,52.1504,52.0835,52.1437,19200.0
2008-02-01 12:00:00,77.87,77.9,77.76,77.9,94000.0,52.1437,52.1638,52.0701,52.1638,94000.0
2008-02-01 12:05:00,77.9,77.92,77.78,77.8,50300.0,52.1638,52.1772,52.0835,52.0969,50300.0
2008-02-01 12:10:00,77.79,77.83,77.61,77.64,34300.0,52.0902,52.117,51.9696,51.9897,34300.0
2008-02-01 12:15:00,77.66,77.79,77.64,77.7,46000.0,52.0031,52.0902,51.9897,52.0299,46000.0
2008-02-01 12:20:00,77.68,77.76,77.61,77.74,35600.0,52.0165,52.0701,51.9696,52.0567,35600.0
2008-02-01 12:25:00,77.76,77.8,77.69,77.69,30300.0,52.0701,52.0969,52.0232,52.0232,30300.0
2008-02-01 12:30:00,77.69,77.72,77.59,77.65,26200.0,52.0232,52.0433,51.9562,51.9964,26200.0
2008-02-01 12:35:00,77.67,77.68,77.53,77.57,18700.0,52.0098,52.0165,51.9161,51.9429,18700.0
2008-02-01 12:40:00,77.58,77.68,77.56,77.67,15700.0,51.9495,52.0165,51.9362,52.0098,15700.0
2008-02-01 12:45:00,77.67,77.69,77.5,77.55,34700.0,52.0098,52.0232,51.896,51.9295,34700.0
2008-02-01 12:50:00,77.55,77.59,77.53,77.54,17500.0,51.9295,51.9562,51.9161,51.9228,17500.0
2008-02-01 12:55:00,77.55,77.63,77.51,77.53,13500.0,51.9295,51.983,51.9027,51.9161,13500.0
2008-02-01 13:00:00,77.54,77.72,77.53,77.71,42300.0,51.9228,52.0433,51.9161,52.0366,42300.0
2008-02-01 13:05:00,77.67,77.8,77.64,77.73,27200.0,52.0098,52.0969,51.9897,52.05,27200.0
2008-02-01 13:10:00,77.71,77.74,77.67,77.71,17400.0,52.0366,52.0567,52.0098,52.0366,17400.0
2008-02-01 13:15:00,77.71,77.78,77.65,77.66,14600.0,52.0366,52.0835,51.9964,52.0031,14600.0
2008-02-01 13:20:00,77.63,77.79,77.63,77.77,16300.0,51.983,52.0902,51.983,52.0768,16300.0
2008-02-01 13:25:00,77.77,77.84,77.72,77.79,573400.0,52.0768,52.1236,52.0433,52.0902,573400.0
2008-02-01 13:30:00,77.78,77.94,77.75,77.85,31800.0,52.0835,52.1906,52.0634,52.1303,31800.0
2008-02-01 13:35:00,77.85,77.86,77.74,77.83,26500.0,52.1303,52.137,52.0567,52.117,26500.0
2008-02-01 13:40:00,77.83,77.91,77.81,77.87,11100.0,52.117,52.1705,52.1036,52.1437,11100.0
2008-02-01 13:45:00,77.85,77.95,77.85,77.9,16400.0,52.1303,52.1973,52.1303,52.1638,16400.0
2008-02-01 13:50:00,77.91,77.98,77.84,77.87,20300.0,52.1705,52.2174,52.1236,52.1437,20300.0
2008-02-01 13:55:00,77.87,77.91,77.68,77.69,17100.0,52.1437,52.1705,52.0165,52.0232,17100.0
2008-02-01 14:00:00,77.67,77.77,77.64,77.7,28600.0,52.0098,52.0768,51.9897,52.0299,28600.0
2008-02-01 14:05:00,77.71,77.84,77.71,77.83,17700.0,52.0366,52.1236,52.0366,52.117,17700.0
2008-02-01 14:10:00,77.83,77.91,77.8,77.86,11100.0,52.117,52.1705,52.0969,52.137,11100.0
2008-02-01 14:15:00,77.84,77.92,77.84,77.9,15000.0,52.1236,52.1772,52.1236,52.1638,15000.0
2008-02-01 14:20:00,77.95,78.02,77.85,77.99,22100.0,52.1973,52.2442,52.1303,52.2241,22100.0
2008-02-01 14:25:00,77.96,78.04,77.93,78.02,48300.0,52.204,52.2576,52.1839,52.2442,48300.0
2008-02-01 14:30:00,78.03,78.11,78.03,78.04,50600.0,52.2509,52.3044,52.2509,52.2576,50600.0
2008-02-01 14:35:00,78.05,78.17,77.96,78.11,40500.0,52.2643,52.3446,52.204,52.3044,40500.0
2008-02-01 14:40:00,78.12,78.15,78.08,78.1,23100.0,52.3111,52.3312,52.2844,52.2978,23100.0
2008-02-01 14:45:00,78.09,78.09,78.0,78.04,45500.0,52.2911,52.2911,52.2308,52.2576,45500.0
2008-02-01 14:50:00,78.05,78.16,78.05,78.11,35000.0,52.2643,52.3379,52.2643,52.3044,35000.0
2008-02-01 14:55:00,78.13,78.17,78.04,78.1,53000.0,52.3178,52.3446,52.2576,52.2978,53000.0
2008-02-01 15:00:00,78.07,78.11,78.0,78.09,33200.0,52.2777,52.3044,52.2308,52.2911,33200.0
2008-02-01 15:05:00,78.11,78.22,78.11,78.17,33400.0,52.3044,52.3781,52.3044,52.3446,33400.0
2008-02-01 15:10:00,78.17,78.2,78.07,78.11,17300.0,52.3446,52.3647,52.2777,52.3044,17300.0
2008-02-01 15:15:00,78.08,78.11,77.91,78.04,29000.0,52.2844,52.3044,52.1705,52.2576,29000.0
2008-02-01 15:20:00,78.05,78.05,77.89,78.04,38600.0,52.2643,52.2643,52.1571,52.2576,38600.0
2008-02-01 15:25:00,78.06,78.18,78.04,78.12,49900.0,52.271,52.3513,52.2576,52.3111,49900.0
2008-02-01 15:30:00,78.1,78.18,78.06,78.14,20000.0,52.2978,52.3513,52.271,52.3245,20000.0
2008-02-01 15:35:00,78.14,78.18,78.09,78.16,40000.0,52.3245,52.3513,52.2911,52.3379,40000.0
2008-02-01 15:40:00,78.19,78.3,78.19,78.28,42200.0,52.358,52.4317,52.358,52.4183,42200.0
2008-02-01 15:45:00,78.28,78.32,78.17,78.31,33500.0,52.4183,52.4451,52.3446,52.4384,33500.0
2008-02-01 15:50:00,78.31,78.32,78.22,78.28,32700.0,52.4384,52.4451,52.3781,52.4183,32700.0
2008-02-01 15:55:00,78.27,78.41,78.22,78.31,109100.0,52.4116,52.5053,52.3781,52.4384,109100.0
2008-02-01 16:00:00,78.31,78.4,76.76,78.4,40800.0,52.4384,52.4986,51.4005,52.4986,40800.0
2008-02-01 16:05:00,78.8,78.8,78.8,78.8,4200.0,52.7665,52.7665,52.7665,52.7665,4200.0
2008-02-01 16:10:00,78.8,78.8,78.8,78.8,0.0,52.7665,52.7665,52.7665,52.7665,0.0
2008-02-04 09:30:00,78.07,78.18,77.92,77.96,69200.0,52.2777,52.3513,52.1772,52.204,69200.0
2008-02-04 09:35:00,77.94,77.96,77.78,77.78,23900.0,52.1906,52.204,52.0835,52.0835,23900.0
2008-02-04 09:40:00,77.77,77.88,77.75,77.84,48400.0,52.0768,52.1504,52.0634,52.1236,48400.0
2008-02-04 09:45:00,77.82,77.84,77.72,77.75,44200.0,52.1103,52.1236,52.0433,52.0634,44200.0
2008-02-04 09:50:00,77.74,77.74,77.58,77.72,25000.0,52.0567,52.0567,51.9495,52.0433,25000.0
2008-02-04 09:55:00,77.69,77.76,77.65,77.72,31000.0,52.0232,52.0701,51.9964,52.0433,31000.0
2008-02-04 10:00:00,77.7,77.73,77.51,77.62,17800.0,52.0299,52.05,51.9027,51.9763,17800.0
2008-02-04 10:05:00,77.58,77.63,77.47,77.56,16100.0,51.9495,51.983,51.8759,51.9362,16100.0
2008-02-04 10:10:00,77.58,77.72,77.56,77.67,22700.0,51.9495,52.0433,51.9362,52.0098,22700.0
2008-02-04 10:15:00,77.65,77.77,77.65,77.77,11400.0,51.9964,52.0768,51.9964,52.0768,11400.0
2008-02-04 10:20:00,77.68,77.72,77.62,77.7,22600.0,52.0165,52.0433,51.9763,52.0299,22600.0
2008-02-04 10:25:00,77.75,77.76,77.67,77.74,15600.0,52.0634,52.0701,52.0098,52.0567,15600.0
2008-02-04 10:30:00,77.72,77.72,77.55,77.55,15400.0,52.0433,52.0433,51.9295,51.9295,15400.0
2008-02-04 10:35:00,77.55,77.68,77.48,77.63,23100.0,51.9295,52.0165,51.8826,51.983,23100.0
2008-02-04 10:40:00,77.65,77.76,77.62,77.76,5000.0,51.9964,52.0701,51.9763,52.0701,5000.0
2008-02-04 10:45:00,77.76,77.79,77.69,77.79,24200.0,52.0701,52.0902,52.0232,52.0902,24200.0
2008-02-04 10:50:00,77.73,77.85,77.71,77.85,25100.0,52.05,52.1303,52.0366,52.1303,25100.0
2008-02-04 10:55:00,77.86,77.87,77.75,77.8,6400.0,52.137,52.1437,52.0634,52.0969,6400.0
2008-02-04 11:00:00,77.79,77.84,77.75,77.78,7100.0,52.0902,52.1236,52.0634,52.0835,7100.0
2008-02-04 11:05:00,77.76,77.88,77.7,77.85,15200.0,52.0701,52.1504,52.0299,52.1303,15200.0
2008-02-04 11:10:00,77.83,77.89,77.77,77.87,7300.0,52.117,52.1571,52.0768,52.1437,7300.0
2008-02-04 11:15:00,77.87,77.95,77.87,77.88,35000.0,52.1437,52.1973,52.1437,52.1504,35000.0
2008-02-04 11:20:00,77.88,77.91,77.84,77.86,12800.0,52.1504,52.1705,52.1236,52.137,12800.0
2008-02-04 11:25:00,77.87,77.9,77.83,77.9,16700.0,52.1437,52.1638,52.117,52.1638,16700.0
2008-02-04 11:30:00,77.88,77.96,77.88,77.94,7500.0,52.1504,52.204,52.1504,52.1906,7500.0
2008-02-04 11:35:00,77.93,77.93,77.8,77.81,16500.0,52.1839,52.1839,52.0969,52.1036,16500.0
2008-02-04 11:40:00,77.82,77.82,77.74,77.8,51300.0,52.1103,52.1103,52.0567,52.0969,51300.0
2008-02-04 11:45:00,77.8,77.86,77.8,77.83,32400.0,52.0969,52.137,52.0969,52.117,32400.0
2008-02-04 11:50:00,77.82,77.89,77.82,77.87,37700.0,52.1103,52.1571,52.1103,52.1437,37700.0
2008-02-04 11:55:00,77.88,77.93,77.77,77.78,44300.0,52.1504,52.1839,52.0768,52.0835,44300.0
2008-02-04 12:00:00,77.79,77.8,77.67,77.69,15300.0,52.0902,52.0969,52.0098,52.0232,15300.0
2008-02-04 12:05:00,77.69,77.73,77.67,77.7,8700.0,52.0232,52.05,52.0098,52.0299,8700.0
2008-02-04 12:10:00,77.7,77.75,77.62,77.69,13500.0,52.0299,52.0634,51.9763,52.0232,13500.0
2008-02-04 12:15:00,77.7,77.76,77.69,77.73,15100.0,52.0299,52.0701,52.0232,52.05,15100.0
2008-02-04 12:20:00,77.74,77.74,77.62,77.63,33600.0,52.0567,52.0567,51.9763,51.983,33600.0
2008-02-04 12:25:00,77.64,77.65,77.53,77.57,16700.0,51.9897,51.9964,51.9161,51.9429,16700.0
2008-02-04 12:30:00,77.58,77.69,77.57,77.67,49700.0,51.9495,52.0232,51.9429,52.0098,49700.0
2008-02-04 12:35:00,77.67,77.69,77.6,77.63,43700.0,52.0098,52.0232,51.9629,51.983,43700.0
2008-02-04 12:40:00,77.65,77.69,77.64,77.64,11400.0,51.9964,52.0232,51.9897,51.9897,11400.0
2008-02-04 12:45:00,77.66,77.68,77.65,77.65,31500.0,52.0031,52.0165,51.9964,51.9964,31500.0
2008-02-04 12:50:00,77.65,77.68,77.57,77.61,11200.0,51.9964,52.0165,51.9429,51.9696,11200.0
2008-02-04 12:55:00,77.61,77.73,77.6,77.66,31800.0,51.9696,52.05,51.9629,52.0031,31800.0
2008-02-04 13:00:00,77.68,77.7,77.62,77.64,5400.0,52.0165,52.0299,51.9763,51.9897,5400.0
2008-02-04 13:05:00,77.62,77.62,77.41,77.51,45200.0,51.9763,51.9763,51.8357,51.9027,45200.0
2008-02-04 13:10:00,77.5,77.56,77.47,77.53,22400.0,51.896,51.9362,51.8759,51.9161,22400.0
2008-02-04 13:15:00,77.54,77.6,77.54,77.6,54700.0,51.9228,51.9629,51.9228,51.9629,54700.0
2008-02-04 13:20:00,77.56,77.56,77.52,77.54,15500.0,51.9362,51.9362,51.9094,51.9228,15500.0
2008-02-04 13:25:00,77.54,77.54,77.45,77.51,34900.0,51.9228,51.9228,51.8625,51.9027,34900.0
2008-02-04 13:30:00,77.52,77.6,77.51,77.58,9500.0,51.9094,51.9629,51.9027,51.9495,9500.0
2008-02-04 13:35:00,77.57,77.63,77.53,77.56,61800.0,51.9429,51.983,51.9161,51.9362,61800.0
2008-02-04 13:40:00,77.55,77.68,77.55,77.67,16300.0,51.9295,52.0165,51.9295,52.0098,16300.0
2008-02-04 13:45:00,77.67,77.72,77.65,77.68,8700.0,52.0098,52.0433,51.9964,52.0165,8700.0
2008-02-04 13:50:00,77.69,77.7,77.62,77.66,11000.0,52.0232,52.0299,51.9763,52.0031,11000.0
2008-02-04 13:55:00,77.65,77.7,77.62,77.69,95400.0,51.9964,52.0299,51.9763,52.0232,95400.0
2008-02-04 14:00:00,77.69,77.69,77.61,77.65,47000.0,52.0232,52.0232,51.9696,51.9964,47000.0
2008-02-04 14:05:00,77.62,77.66,77.54,77.54,21100.0,51.9763,52.0031,51.9228,51.9228,21100.0
2008-02-04 14:10:00,77.55,77.6,77.52,77.57,24900.0,51.9295,51.9629,51.9094,51.9429,24900.0
2008-02-04 14:15:00,77.55,77.61,77.55,77.6,37100.0,51.9295,51.9696,51.9295,51.9629,37100.0
2008-02-04 14:20:00,77.59,77.69,77.58,77.68,23400.0,51.9562,52.0232,51.9495,52.0165,23400.0
2008-02-04 14:25:00,77.68,77.68,77.6,77.63,23800.0,52.0165,52.0165,51.9629,51.983,23800.0
2008-02-04 14:30:00,77.6,77.6,77.44,77.44,27300.0,51.9629,51.9629,51.8558,51.8558,27300.0
2008-02-04 14:35:00,77.44,77.45,77.34,77.35,18000.0,51.8558,51.8625,51.7888,51.7955,18000.0
2008-02-04 14:40:00,77.33,77.47,77.32,77.47,18900.0,51.7821,51.8759,51.7754,51.8759,18900.0
2008-02-04 14:45:00,77.46,77.52,77.42,77.48,12900.0,51.8692,51.9094,51.8424,51.8826,12900.0
2008-02-04 14:50:00,77.49,77.49,77.37,77.42,47900.0,51.8893,51.8893,51.8089,51.8424,47900.0
2008-02-04 14:55:00,77.37,77.55,77.34,77.52,10400.0,51.8089,51.9295,51.7888,51.9094,10400.0
2008-02-04 15:00:00,77.51,77.61,77.47,77.61,40800.0,51.9027,51.9696,51.8759,51.9696,40800.0
2008-02-04 15:05:00,77.61,77.61,77.49,77.54,36700.0,51.9696,51.9696,51.8893,51.9228,36700.0
2008-02-04 15:10:00,77.54,77.62,77.53,77.62,20500.0,51.9228,51.9763,51.9161,51.9763,20500.0
2008-02-04 15:15:00,77.61,77.66,77.57,77.58,23400.0,51.9696,52.0031,51.9429,51.9495,23400.0
2008-02-04 15:20:00,77.59,77.66,77.51,77.62,63100.0,51.9562,52.0031,51.9027,51.9763,63100.0
2008-02-04 15:25:00,77.61,77.61,77.55,77.6,14000.0,51.9696,51.9696,51.9295,51.9629,14000.0
2008-02-04 15:30:00,77.59,77.63,77.48,77.51,20900.0,51.9562,51.983,51.8826,51.9027,20900.0
2008-02-04 15:35:00,77.49,77.53,77.45,77.52,30900.0,51.8893,51.9161,51.8625,51.9094,30900.0
2008-02-04 15:40:00,77.53,77.64,77.51,77.59,98300.0,51.9161,51.9897,51.9027,51.9562,98300.0
2008-02-04 15:45:00,77.58,77.61,77.5,77.51,91600.0,51.9495,51.9696,51.896,51.9027,91600.0
2008-02-04 15:50:00,77.52,77.57,77.49,77.52,29400.0,51.9094,51.9429,51.8893,51.9094,29400.0
2008-02-04 15:55:00,77.52,77.52,77.37,77.44,118400.0,51.9094,51.9094,51.8089,51.8558,118400.0
2008-02-05 09:30:00,76.35,76.35,75.97,76.23,76000.0,51.1259,51.1259,50.8714,51.0456,76000.0
2008-02-05 09:35:00,76.23,76.24,75.98,75.99,19700.0,51.0456,51.0522,50.8781,50.8848,19700.0
2008-02-05 09:40:00,75.99,76.16,75.81,75.85,34200.0,50.8848,50.9987,50.7643,50.7911,34200.0
2008-02-05 09:45:00,75.86,75.9,75.72,75.78,14000.0,50.7978,50.8246,50.704,50.7442,14000.0
2008-02-05 09:50:00,75.82,76.13,75.81,76.1,30900.0,50.771,50.9786,50.7643,50.9585,30900.0
2008-02-05 09:55:00,76.11,76.3,76.1,76.18,36000.0,50.9652,51.0924,50.9585,51.0121,36000.0
2008-02-05 10:00:00,76.19,76.19,75.95,76.01,28400.0,51.0188,51.0188,50.8581,50.8982,28400.0
2008-02-05 10:05:00,76.0,76.03,75.83,75.97,21300.0,50.8915,50.9116,50.7777,50.8714,21300.0
2008-02-05 10:10:00,75.98,76.02,75.9,75.95,14400.0,50.8781,50.9049,50.8246,50.8581,14400.0
2008-02-05 10:15:00,75.89,76.11,75.84,75.97,8000.0,50.8179,50.9652,50.7844,50.8714,8000.0
2008-02-05 10:20:00,75.99,76.09,75.92,75.92,12500.0,50.8848,50.9518,50.838,50.838,12500.0
2008-02-05 10:25:00,75.93,76.28,75.91,76.28,25400.0,50.8447,51.079,50.8313,51.079,25400.0
2008-02-05 10:30:00,76.29,76.36,76.13,76.15,150600.0,51.0857,51.1326,50.9786,50.992,150600.0
2008-02-05 10:35:00,76.14,76.21,76.05,76.2,36100.0,50.9853,51.0322,50.925,51.0255,36100.0
2008-02-05 10:40:00,76.2,76.21,76.0,76.0,37700.0,51.0255,51.0322,50.8915,50.8915,37700.0
2008-02-05 10:45:00,76.03,76.07,75.9,75.9,12500.0,50.9116,50.9384,50.8246,50.8246,12500.0
2008-02-05 10:50:00,75.88,75.88,75.72,75.81,16300.0,50.8112,50.8112,50.704,50.7643,16300.0
2008-02-05 10:55:00,75.81,75.91,75.75,75.81,17600.0,50.7643,50.8313,50.7241,50.7643,17600.0
2008-02-05 11:00:00,75.8,75.84,75.7,75.76,10700.0,50.7576,50.7844,50.6907,50.7308,10700.0
2008-02-05 11:05:00,75.72,75.72,75.57,75.65,21100.0,50.704,50.704,50.6036,50.6572,21100.0
2008-02-05 11:10:00,75.65,75.74,75.65,75.74,9200.0,50.6572,50.7174,50.6572,50.7174,9200.0
2008-02-05 11:15:00,75.74,75.75,75.62,75.62,13500.0,50.7174,50.7241,50.6371,50.6371,13500.0
2008-02-05 11:20:00,75.61,75.76,75.61,75.75,21100.0,50.6304,50.7308,50.6304,50.7241,21100.0
2008-02-05 11:25:00,75.78,75.81,75.71,75.72,11700.0,50.7442,50.7643,50.6973,50.704,11700.0
2008-02-05 11:30:00,75.65,75.85,75.61,75.78,28400.0,50.6572,50.7911,50.6304,50.7442,28400.0
2008-02-05 11:35:00,75.83,75.96,75.83,75.93,50300.0,50.7777,50.8648,50.7777,50.8447,50300.0
2008-02-05 11:40:00,75.85,75.91,75.84,75.85,6300.0,50.7911,50.8313,50.7844,50.7911,6300.0
2008-02-05 11:45:00,75.85,76.09,75.85,76.04,36400.0,50.7911,50.9518,50.7911,50.9183,36400.0
2008-02-05 11:50:00,76.03,76.06,75.86,75.92,17500.0,50.9116,50.9317,50.7978,50.838,17500.0
2008-02-05 11:55:00,75.98,76.11,75.98,76.03,19500.0,50.8781,50.9652,50.8781,50.9116,19500.0
2008-02-05 12:00:00,76.01,76.03,75.9,75.94,40100.0,50.8982,50.9116,50.8246,50.8514,40100.0
2008-02-05 12:05:00,75.94,76.01,75.85,75.9,56400.0,50.8514,50.8982,50.7911,50.8246,56400.0
2008-02-05 12:10:00,75.89,75.93,75.79,75.87,123200.0,50.8179,50.8447,50.7509,50.8045,123200.0
2008-02-05 12:15:00,75.86,75.9,75.75,75.87,74500.0,50.7978,50.8246,50.7241,50.8045,74500.0
2008-02-05 12:20:00,75.87,75.88,75.72,75.76,43500.0,50.8045,50.8112,50.704,50.7308,43500.0
2008-02-05 12:25:00,75.7,75.8,75.63,75.64,82400.0,50.6907,50.7576,50.6438,50.6505,82400.0
2008-02-05 12:30:00,75.66,75.75,75.65,75.71,13400.0,50.6639,50.7241,50.6572,50.6973,13400.0
2008-02-05 12:35:00,75.72,75.74,75.47,75.58,17100.0,50.704,50.7174,50.5366,50.6103,17100.0
2008-02-05 12:40:00,75.6,75.66,75.57,75.64,17800.0,50.6237,50.6639,50.6036,50.6505,17800.0
2008-02-05 12:45:00,75.64,75.77,75.57,75.69,63200.0,50.6505,50.7375,50.6036,50.684,63200.0
2008-02-05 12:50:00,75.68,75.75,75.66,75.71,165300.0,50.6773,50.7241,50.6639,50.6973,165300.0
2008-02-05 12:55:00,75.69,75.73,75.6,75.62,7600.0,50.684,50.7107,50.6237,50.6371,7600.0
2008-02-05 13:00:00,75.61,75.82,75.6,75.67,72100.0,50.6304,50.771,50.6237,50.6706,72100.0
2008-02-05 13:05:00,75.69,75.73,75.53,75.53,102000.0,50.684,50.7107,50.5768,50.5768,102000.0
2008-02-05 13:10:00,75.51,75.51,75.36,75.48,108000.0,50.5634,50.5634,50.463,50.5433,108000.0
2008-02-05 13:15:00,75.47,75.56,75.41,75.55,84000.0,50.5366,50.5969,50.4965,50.5902,84000.0
2008-02-05 13:20:00,75.57,75.65,75.52,75.55,41900.0,50.6036,50.6572,50.5701,50.5902,41900.0
2008-02-05 13:25:00,75.55,75.58,75.45,75.5,20700.0,50.5902,50.6103,50.5232,50.5567,20700.0
2008-02-05 13:30:00,75.49,75.56,75.32,75.37,15300.0,50.55,50.5969,50.4362,50.4697,15300.0
2008-02-05 13:35:00,75.38,75.43,75.25,75.39,75900.0,50.4764,50.5099,50.3893,50.4831,75900.0
2008-02-05 13:40:00,75.39,75.46,75.31,75.31,127500.0,50.4831,50.5299,50.4295,50.4295,127500.0
2008-02-05 13:45:00,75.31,75.46,75.19,75.28,60800.0,50.4295,50.5299,50.3491,50.4094,60800.0
2008-02-05 13:50:00,75.28,75.38,75.26,75.38,74900.0,50.4094,50.4764,50.396,50.4764,74900.0
2008-02-05 13:55:00,75.37,75.39,75.29,75.33,29400.0,50.4697,50.4831,50.4161,50.4429,29400.0
2008-02-05 14:00:00,75.3,75.3,75.15,75.21,21400.0,50.4228,50.4228,50.3224,50.3625,21400.0
2008-02-05 14:05:00,75.13,75.41,75.13,75.39,24300.0,50.309,50.4965,50.309,50.4831,24300.0
2008-02-05 14:10:00,75.39,75.42,75.33,75.34,9600.0,50.4831,50.5032,50.4429,50.4496,9600.0
2008-02-05 14:15:00,75.35,75.44,75.29,75.4,223800.0,50.4563,50.5165,50.4161,50.4898,223800.0
2008-02-05 14:20:00,75.49,75.49,75.31,75.46,51100.0,50.55,50.55,50.4295,50.5299,51100.0
2008-02-05 14:25:00,75.46,75.5,75.4,75.4,46100.0,50.5299,50.5567,50.4898,50.4898,46100.0
2008-02-05 14:30:00,75.43,75.51,75.39,75.48,16200.0,50.5099,50.5634,50.4831,50.5433,16200.0
2008-02-05 14:35:00,75.49,75.67,75.48,75.6,74200.0,50.55,50.6706,50.5433,50.6237,74200.0
2008-02-05 14:40:00,75.62,75.64,75.48,75.5,43000.0,50.6371,50.6505,50.5433,50.5567,43000.0
2008-02-05 14:45:00,75.49,75.49,75.36,75.44,37900.0,50.55,50.55,50.463,50.5165,37900.0
2008-02-05 14:50:00,75.41,75.44,75.33,75.42,51400.0,50.4965,50.5165,50.4429,50.5032,51400.0
2008-02-05 14:55:00,75.41,75.46,75.3,75.3,64800.0,50.4965,50.5299,50.4228,50.4228,64800.0
2008-02-05 15:00:00,75.31,75.31,75.17,75.19,64300.0,50.4295,50.4295,50.3357,50.3491,64300.0
2008-02-05 15:05:00,75.19,75.26,75.08,75.11,66900.0,50.3491,50.396,50.2755,50.2956,66900.0
2008-02-05 15:10:00,75.11,75.21,75.03,75.21,87800.0,50.2956,50.3625,50.242,50.3625,87800.0
2008-02-05 15:15:00,75.21,75.27,75.15,75.27,45500.0,50.3625,50.4027,50.3224,50.4027,45500.0
2008-02-05 15:20:00,75.28,75.31,75.12,75.16,83000.0,50.4094,50.4295,50.3023,50.3291,83000.0
2008-02-05 15:25:00,75.15,75.19,74.97,75.13,88100.0,50.3224,50.3491,50.2018,50.309,88100.0
2008-02-05 15:30:00,75.12,75.26,75.12,75.19,59500.0,50.3023,50.396,50.3023,50.3491,59500.0
2008-02-05 15:35:00,75.2,75.39,75.2,75.26,74300.0,50.3558,50.4831,50.3558,50.396,74300.0
2008-02-05 15:40:00,75.26,75.26,74.88,74.99,172700.0,50.396,50.396,50.1416,50.2152,172700.0
2008-02-05 15:45:00,75.01,75.08,74.89,74.94,76700.0,50.2286,50.2755,50.1483,50.1817,76700.0
2008-02-05 15:50:00,74.94,74.99,74.9,74.92,69900.0,50.1817,50.2152,50.1549,50.1683,69900.0
2008-02-05 15:55:00,74.91,74.94,74.82,74.86,123500.0,50.1616,50.1817,50.1014,50.1282,123500.0
2008-02-05 16:00:00,74.9,74.96,74.21,74.95,23700.0,50.1549,50.1951,49.6929,50.1884,23700.0
2008-02-05 16:05:00,74.85,74.85,74.85,74.85,4300.0,50.1215,50.1215,50.1215,50.1215,4300.0
2008-02-05 16:10:00,74.85,74.85,74.85,74.85,0.0,50.1215,50.1215,50.1215,50.1215,0.0
2008-02-06 09:30:00,75.38,75.48,75.24,75.26,55300.0,50.4764,50.5433,50.3826,50.396,55300.0
2008-02-06 09:35:00,75.2,75.26,75.1,75.14,20400.0,50.3558,50.396,50.2889,50.3157,20400.0
2008-02-06 09:40:00,75.24,75.24,74.85,74.87,20700.0,50.3826,50.3826,50.1215,50.1349,20700.0
2008-02-06 09:45:00,74.87,74.98,74.8,74.95,17900.0,50.1349,50.2085,50.088,50.1884,17900.0
2008-02-06 09:50:00,74.95,74.95,74.78,74.86,9300.0,50.1884,50.1884,50.0746,50.1282,9300.0
2008-02-06 09:55:00,74.74,74.87,74.62,74.86,15200.0,50.0478,50.1349,49.9675,50.1282,15200.0
2008-02-06 10:00:00,74.87,75.18,74.87,75.15,26500.0,50.1349,50.3424,50.1349,50.3224,26500.0
2008-02-06 10:05:00,75.16,75.17,75.03,75.13,18200.0,50.3291,50.3357,50.242,50.309,18200.0
2008-02-06 10:10:00,75.15,75.26,75.09,75.13,28000.0,50.3224,50.396,50.2822,50.309,28000.0
2008-02-06 10:15:00,75.16,75.28,75.13,75.21,25000.0,50.3291,50.4094,50.309,50.3625,25000.0
2008-02-06 10:20:00,75.21,75.31,75.07,75.07,12300.0,50.3625,50.4295,50.2688,50.2688,12300.0
2008-02-06 10:25:00,75.04,75.11,74.99,75.05,10800.0,50.2487,50.2956,50.2152,50.2554,10800.0
2008-02-06 10:30:00,75.07,75.2,74.98,75.06,19200.0,50.2688,50.3558,50.2085,50.2621,19200.0
2008-02-06 10:35:00,75.02,75.25,74.98,75.2,12600.0,50.2353,50.3893,50.2085,50.3558,12600.0
2008-02-06 10:40:00,75.19,75.38,75.19,75.33,9800.0,50.3491,50.4764,50.3491,50.4429,9800.0
2008-02-06 10:45:00,75.4,75.49,75.34,75.41,11900.0,50.4898,50.55,50.4496,50.4965,11900.0
2008-02-06 10:50:00,75.43,75.43,75.3,75.33,8400.0,50.5099,50.5099,50.4228,50.4429,8400.0
2008-02-06 10:55:00,75.42,75.42,75.28,75.41,7200.0,50.5032,50.5032,50.4094,50.4965,7200.0
2008-02-06 11:00:00,75.4,75.6,75.34,75.58,5400.0,50.4898,50.6237,50.4496,50.6103,5400.0
2008-02-06 11:05:00,75.61,75.66,75.57,75.61,36300.0,50.6304,50.6639,50.6036,50.6304,36300.0
2008-02-06 11:10:00,75.62,75.62,75.52,75.57,11200.0,50.6371,50.6371,50.5701,50.6036,11200.0
2008-02-06 11:15:00,75.57,75.66,75.5,75.52,63700.0,50.6036,50.6639,50.5567,50.5701,63700.0
2008-02-06 11:20:00,75.53,75.67,75.53,75.67,35000.0,50.5768,50.6706,50.5768,50.6706,35000.0
2008-02-06 11:25:00,75.66,75.75,75.64,75.66,26800.0,50.6639,50.7241,50.6505,50.6639,26800.0
2008-02-06 11:30:00,75.66,75.71,75.62,75.63,30800.0,50.6639,50.6973,50.6371,50.6438,30800.0
2008-02-06 11:35:00,75.63,75.63,75.51,75.52,35100.0,50.6438,50.6438,50.5634,50.5701,35100.0
2008-02-06 11:40:00,75.51,75.59,75.48,75.59,7700.0,50.5634,50.617,50.5433,50.617,7700.0
2008-02-06 11:45:00,75.59,75.61,75.53,75.54,9000.0,50.617,50.6304,50.5768,50.5835,9000.0
2008-02-06 11:50:00,75.54,75.54,75.49,75.52,2300.0,50.5835,50.5835,50.55,50.5701,2300.0
2008-02-06 11:55:00,75.51,75.54,75.5,75.54,2500.0,50.5634,50.5835,50.5567,50.5835,2500.0
2008-02-06 12:00:00,75.62,75.62,75.54,75.54,6100.0,50.6371,50.6371,50.5835,50.5835,6100.0
2008-02-06 12:05:00,75.56,75.62,75.56,75.57,7800.0,50.5969,50.6371,50.5969,50.6036,7800.0
2008-02-06 12:10:00,75.52,75.52,75.41,75.48,3300.0,50.5701,50.5701,50.4965,50.5433,3300.0
2008-02-06 12:15:00,75.41,75.41,75.33,75.35,2200.0,50.4965,50.4965,50.4429,50.4563,2200.0
2008-02-06 12:20:00,75.36,75.39,75.34,75.37,12600.0,50.463,50.4831,50.4496,50.4697,12600.0
2008-02-06 12:25:00,75.37,75.39,75.23,75.23,8900.0,50.4697,50.4831,50.3759,50.3759,8900.0
2008-02-06 12:30:00,75.24,75.34,75.24,75.29,12900.0,50.3826,50.4496,50.3826,50.4161,12900.0
2008-02-06 12:35:00,75.29,75.36,75.25,75.36,11600.0,50.4161,50.463,50.3893,50.463,11600.0
2008-02-06 12:40:00,75.33,75.35,75.28,75.28,24100.0,50.4429,50.4563,50.4094,50.4094,24100.0
2008-02-06 12:45:00,75.3,75.3,75.15,75.15,18100.0,50.4228,50.4228,50.3224,50.3224,18100.0
2008-02-06 12:50:00,75.16,75.18,75.09,75.14,32700.0,50.3291,50.3424,50.2822,50.3157,32700.0
2008-02-06 12:55:00,75.17,75.2,75.11,75.18,10100.0,50.3357,50.3558,50.2956,50.3424,10100.0
2008-02-06 13:00:00,75.19,75.23,75.14,75.23,9500.0,50.3491,50.3759,50.3157,50.3759,9500.0
2008-02-06 13:05:00,75.26,75.29,75.23,75.26,7900.0,50.396,50.4161,50.3759,50.396,7900.0
2008-02-06 13:10:00,75.25,75.25,75.12,75.12,16900.0,50.3893,50.3893,50.3023,50.3023,16900.0
2008-02-06 13:15:00,75.14,75.3,75.14,75.23,30800.0,50.3157,50.4228,50.3157,50.3759,30800.0
2008-02-06 13:20:00,75.23,75.3,75.23,75.26,8700.0,50.3759,50.4228,50.3759,50.396,8700.0
2008-02-06 13:25:00,75.23,75.25,75.19,75.24,34600.0,50.3759,50.3893,50.3491,50.3826,34600.0
2008-02-06 13:30:00,75.23,75.25,75.17,75.17,12800.0,50.3759,50.3893,50.3357,50.3357,12800.0
2008-02-06 13:35:00,75.17,75.17,75.06,75.06,19200.0,50.3357,50.3357,50.2621,50.2621,19200.0
2008-02-06 13:40:00,75.06,75.06,75.0,75.01,22300.0,50.2621,50.2621,50.2219,50.2286,22300.0
2008-02-06 13:45:00,75.0,75.05,74.98,75.02,9900.0,50.2219,50.2554,50.2085,50.2353,9900.0
2008-02-06 13:50:00,75.02,75.1,74.96,74.96,12800.0,50.2353,50.2889,50.1951,50.1951,12800.0
2008-02-06 13:55:00,74.93,74.99,74.79,74.82,29200.0,50.175,50.2152,50.0813,50.1014,29200.0
2008-02-06 14:00:00,74.84,74.96,74.84,74.95,49300.0,50.1148,50.1951,50.1148,50.1884,49300.0
2008-02-06 14:05:00,74.94,74.98,74.9,74.92,44700.0,50.1817,50.2085,50.1549,50.1683,44700.0
2008-02-06 14:10:00,74.93,74.93,74.62,74.63,32500.0,50.175,50.175,49.9675,49.9742,32500.0
2008-02-06 14:15:00,74.65,74.75,74.63,74.64,20800.0,49.9875,50.0545,49.9742,49.9808,20800.0
2008-02-06 14:20:00,74.67,74.69,74.56,74.65,28900.0,50.0009,50.0143,49.9273,49.9875,28900.0
2008-02-06 14:25:00,74.67,74.78,74.64,74.74,25400.0,50.0009,50.0746,49.9808,50.0478,25400.0
2008-02-06 14:30:00,74.75,74.76,74.66,74.67,20200.0,50.0545,50.0612,49.9942,50.0009,20200.0
2008-02-06 14:35:00,74.67,74.86,74.67,74.86,22300.0,50.0009,50.1282,50.0009,50.1282,22300.0
2008-02-06 14:40:00,74.86,74.91,74.82,74.89,27500.0,50.1282,50.1616,50.1014,50.1483,27500.0
2008-02-06 14:45:00,74.88,74.97,74.85,74.92,16500.0,50.1416,50.2018,50.1215,50.1683,16500.0
2008-02-06 14:50:00,74.8,74.86,74.75,74.86,3000.0,50.088,50.1282,50.0545,50.1282,3000.0
2008-02-06 14:55:00,74.88,75.01,74.84,74.88,14700.0,50.1416,50.2286,50.1148,50.1416,14700.0
2008-02-06 15:00:00,74.89,74.95,74.81,74.86,17600.0,50.1483,50.1884,50.0947,50.1282,17600.0
2008-02-06 15:05:00,74.85,74.92,74.83,74.92,13400.0,50.1215,50.1683,50.1081,50.1683,13400.0
2008-02-06 15:10:00,74.93,74.93,74.74,74.75,18500.0,50.175,50.175,50.0478,50.0545,18500.0
2008-02-06 15:15:00,74.73,74.73,74.45,74.66,42000.0,50.0411,50.0411,49.8536,49.9942,42000.0
2008-02-06 15:20:00,74.64,74.64,74.46,74.62,24000.0,49.9808,49.9808,49.8603,49.9675,24000.0
2008-02-06 15:25:00,74.66,74.74,74.63,74.69,31400.0,49.9942,50.0478,49.9742,50.0143,31400.0
2008-02-06 15:30:00,74.66,74.69,74.51,74.52,19700.0,49.9942,50.0143,49.8938,49.9005,19700.0
2008-02-06 15:35:00,74.52,74.61,74.41,74.56,24900.0,49.9005,49.9608,49.8268,49.9273,24900.0
2008-02-06 15:40:00,74.6,74.6,74.4,74.42,51900.0,49.9541,49.9541,49.8201,49.8335,51900.0
2008-02-06 15:45:00,74.46,74.55,74.4,74.48,24500.0,49.8603,49.9206,49.8201,49.8737,24500.0
2008-02-06 15:50:00,74.44,74.46,74.27,74.34,25400.0,49.8469,49.8603,49.7331,49.78,25400.0
2008-02-06 15:55:00,74.32,74.37,74.24,74.32,27500.0,49.7666,49.8,49.713,49.7666,27500.0
2008-02-06 16:00:00,74.35,74.42,74.32,74.42,1400.0,49.7867,49.8335,49.7666,49.8335,1400.0
2008-02-06 16:05:00,74.42,74.42,74.42,74.42,0.0,49.8335,49.8335,49.8335,49.8335,0.0
2008-02-06 16:10:00,74.42,74.42,74.42,74.42,0.0,49.8335,49.8335,49.8335,49.8335,0.0
2008-02-07 09:30:00,74.2,74.37,74.01,74.32,33100.0,49.6862,49.8,49.559,49.7666,33100.0
2008-02-07 09:35:00,74.34,74.54,74.34,74.41,16400.0,49.78,49.9139,49.78,49.8268,16400.0
2008-02-07 09:40:00,74.4,74.41,74.11,74.17,22000.0,49.8201,49.8268,49.6259,49.6661,22000.0
2008-02-07 09:45:00,74.15,74.15,73.93,73.99,20000.0,49.6527,49.6527,49.5054,49.5456,20000.0
2008-02-07 09:50:00,74.01,74.08,73.82,73.91,21700.0,49.559,49.6059,49.4318,49.492,21700.0
2008-02-07 09:55:00,73.92,74.07,73.87,74.0,16300.0,49.4987,49.5992,49.4652,49.5523,16300.0
2008-02-07 10:00:00,73.99,74.51,73.98,74.51,38200.0,49.5456,49.8938,49.5389,49.8938,38200.0
2008-02-07 10:05:00,74.6,74.77,74.53,74.61,35100.0,49.9541,50.0679,49.9072,49.9608,35100.0
2008-02-07 10:10:00,74.59,74.79,74.44,74.74,51200.0,49.9474,50.0813,49.8469,50.0478,51200.0
2008-02-07 10:15:00,74.74,75.0,74.74,74.96,30200.0,50.0478,50.2219,50.0478,50.1951,30200.0
2008-02-07 10:20:00,74.98,75.09,74.71,74.71,51300.0,50.2085,50.2822,50.0277,50.0277,51300.0
2008-02-07 10:25:00,74.72,74.83,74.63,74.67,42500.0,50.0344,50.1081,49.9742,50.0009,42500.0
2008-02-07 10:30:00,74.64,74.77,74.6,74.72,35700.0,49.9808,50.0679,49.9541,50.0344,35700.0
2008-02-07 10:35:00,74.72,74.76,74.41,74.43,24100.0,50.0344,50.0612,49.8268,49.8402,24100.0
2008-02-07 10:40:00,74.4,74.42,74.34,74.38,36000.0,49.8201,49.8335,49.78,49.8067,36000.0
2008-02-07 10:45:00,74.38,74.41,74.28,74.38,33000.0,49.8067,49.8268,49.7398,49.8067,33000.0
2008-02-07 10:50:00,74.38,74.52,74.32,74.48,99400.0,49.8067,49.9005,49.7666,49.8737,99400.0
2008-02-07 10:55:00,74.49,74.53,74.36,74.46,29100.0,49.8804,49.9072,49.7934,49.8603,29100.0
2008-02-07 11:00:00,74.49,74.6,74.39,74.41,29400.0,49.8804,49.9541,49.8134,49.8268,29400.0
2008-02-07 11:05:00,74.45,74.45,74.12,74.16,34600.0,49.8536,49.8536,49.6326,49.6594,34600.0
2008-02-07 11:10:00,74.16,74.22,74.1,74.18,37200.0,49.6594,49.6996,49.6192,49.6728,37200.0
2008-02-07 11:15:00,74.19,74.25,74.14,74.14,20700.0,49.6795,49.7197,49.646,49.646,20700.0
2008-02-07 11:20:00,74.15,74.3,74.13,74.29,22500.0,49.6527,49.7532,49.6393,49.7465,22500.0
2008-02-07 11:25:00,74.3,74.3,74.14,74.19,16800.0,49.7532,49.7532,49.646,49.6795,16800.0
2008-02-07 11:30:00,74.23,74.31,74.23,74.31,16100.0,49.7063,49.7599,49.7063,49.7599,16100.0
2008-02-07 11:35:00,74.3,74.31,74.05,74.2,12400.0,49.7532,49.7599,49.5858,49.6862,12400.0
2008-02-07 11:40:00,74.23,74.4,74.21,74.34,29900.0,49.7063,49.8201,49.6929,49.78,29900.0
2008-02-07 11:45:00,74.35,74.43,74.28,74.4,41500.0,49.7867,49.8402,49.7398,49.8201,41500.0
2008-02-07 11:50:00,74.4,74.4,74.32,74.38,34200.0,49.8201,49.8201,49.7666,49.8067,34200.0
2008-02-07 11:55:00,74.41,74.47,74.38,74.43,12600.0,49.8268,49.867,49.8067,49.8402,12600.0
2008-02-07 12:00:00,74.45,74.48,74.35,74.38,12900.0,49.8536,49.8737,49.7867,49.8067,12900.0
2008-02-07 12:05:00,74.37,74.38,74.32,74.34,21100.0,49.8,49.8067,49.7666,49.78,21100.0
2008-02-07 12:10:00,74.36,74.39,74.31,74.34,9900.0,49.7934,49.8134,49.7599,49.78,9900.0
2008-02-07 12:15:00,74.37,74.49,74.36,74.44,12000.0,49.8,49.8804,49.7934,49.8469,12000.0
2008-02-07 12:20:00,74.47,74.49,74.41,74.44,9700.0,49.867,49.8804,49.8268,49.8469,9700.0
2008-02-07 12:25:00,74.44,74.57,74.43,74.52,42400.0,49.8469,49.934,49.8402,49.9005,42400.0
2008-02-07 12:30:00,74.51,74.77,74.51,74.75,13700.0,49.8938,50.0679,49.8938,50.0545,13700.0
2008-02-07 12:35:00,74.77,74.78,74.64,74.7,26200.0,50.0679,50.0746,49.9808,50.021,26200.0
2008-02-07 12:40:00,74.74,74.74,74.63,74.68,20100.0,50.0478,50.0478,49.9742,50.0076,20100.0
2008-02-07 12:45:00,74.69,74.79,74.61,74.78,11800.0,50.0143,50.0813,49.9608,50.0746,11800.0
2008-02-07 12:50:00,74.77,74.92,74.71,74.92,12500.0,50.0679,50.1683,50.0277,50.1683,12500.0
2008-02-07 12:55:00,74.93,74.95,74.86,74.91,13400.0,50.175,50.1884,50.1282,50.1616,13400.0
2008-02-07 13:00:00,74.89,74.94,74.82,74.84,14500.0,50.1483,50.1817,50.1014,50.1148,14500.0
2008-02-07 13:05:00,74.84,74.84,74.68,74.72,35100.0,50.1148,50.1148,50.0076,50.0344,35100.0
2008-02-07 13:10:00,74.72,74.74,74.64,74.66,4900.0,50.0344,50.0478,49.9808,49.9942,4900.0
2008-02-07 13:15:00,74.65,74.66,74.57,74.62,8800.0,49.9875,49.9942,49.934,49.9675,8800.0
2008-02-07 13:20:00,74.63,74.79,74.62,74.7,16600.0,49.9742,50.0813,49.9675,50.021,16600.0
2008-02-07 13:25:00,74.7,74.98,74.7,74.84,26100.0,50.021,50.2085,50.021,50.1148,26100.0
2008-02-07 13:30:00,74.84,74.94,74.78,74.86,27500.0,50.1148,50.1817,50.0746,50.1282,27500.0
2008-02-07 13:35:00,74.86,74.86,74.77,74.81,11300.0,50.1282,50.1282,50.0679,50.0947,11300.0
2008-02-07 13:40:00,74.84,75.03,74.84,75.01,35600.0,50.1148,50.242,50.1148,50.2286,35600.0
2008-02-07 13:45:00,75.0,75.09,74.99,75.0,7100.0,50.2219,50.2822,50.2152,50.2219,7100.0
2008-02-07 13:50:00,75.0,75.06,74.95,75.06,18800.0,50.2219,50.2621,50.1884,50.2621,18800.0
2008-02-07 13:55:00,75.07,75.28,75.04,75.27,36400.0,50.2688,50.4094,50.2487,50.4027,36400.0
2008-02-07 14:00:00,75.26,75.37,75.22,75.25,47100.0,50.396,50.4697,50.3692,50.3893,47100.0
2008-02-07 14:05:00,75.27,75.44,75.25,75.31,55900.0,50.4027,50.5165,50.3893,50.4295,55900.0
2008-02-07 14:10:00,75.29,75.33,75.03,75.06,33300.0,50.4161,50.4429,50.242,50.2621,33300.0
2008-02-07 14:15:00,75.03,75.09,74.88,74.99,68000.0,50.242,50.2822,50.1416,50.2152,68000.0
2008-02-07 14:20:00,74.99,75.04,74.82,74.99,45500.0,50.2152,50.2487,50.1014,50.2152,45500.0
2008-02-07 14:25:00,74.99,75.14,74.93,75.02,27900.0,50.2152,50.3157,50.175,50.2353,27900.0
2008-02-07 14:30:00,74.99,74.99,74.7,74.71,41600.0,50.2152,50.2152,50.021,50.0277,41600.0
2008-02-07 14:35:00,74.69,74.87,74.55,74.62,44700.0,50.0143,50.1349,49.9206,49.9675,44700.0
2008-02-07 14:40:00,74.62,74.76,74.52,74.58,29500.0,49.9675,50.0612,49.9005,49.9407,29500.0
2008-02-07 14:45:00,74.6,74.75,74.48,74.72,23900.0,49.9541,50.0545,49.8737,50.0344,23900.0
2008-02-07 14:50:00,74.72,74.78,74.61,74.7,20600.0,50.0344,50.0746,49.9608,50.021,20600.0
2008-02-07 14:55:00,74.75,74.93,74.59,74.59,22800.0,50.0545,50.175,49.9474,49.9474,22800.0
2008-02-07 15:00:00,74.59,74.61,74.36,74.53,33700.0,49.9474,49.9608,49.7934,49.9072,33700.0
2008-02-07 15:05:00,74.51,74.51,74.23,74.23,59800.0,49.8938,49.8938,49.7063,49.7063,59800.0
2008-02-07 15:10:00,74.23,74.52,74.19,74.45,55300.0,49.7063,49.9005,49.6795,49.8536,55300.0
2008-02-07 15:15:00,74.46,74.65,74.46,74.58,30600.0,49.8603,49.9875,49.8603,49.9407,30600.0
2008-02-07 15:20:00,74.6,74.68,74.47,74.55,52400.0,49.9541,50.0076,49.867,49.9206,52400.0
2008-02-07 15:25:00,74.53,74.93,74.47,74.66,49900.0,49.9072,50.175,49.867,49.9942,49900.0
2008-02-07 15:30:00,74.69,74.96,74.68,74.94,59200.0,50.0143,50.1951,50.0076,50.1817,59200.0
2008-02-07 15:35:00,74.9,75.0,74.76,74.82,33300.0,50.1549,50.2219,50.0612,50.1014,33300.0
2008-02-07 15:40:00,74.86,74.92,74.59,74.59,75200.0,50.1282,50.1683,49.9474,49.9474,75200.0
2008-02-07 15:45:00,74.54,74.75,74.54,74.69,46600.0,49.9139,50.0545,49.9139,50.0143,46600.0
2008-02-07 15:50:00,74.67,74.91,74.65,74.9,37500.0,50.0009,50.1616,49.9875,50.1549,37500.0
2008-02-07 15:55:00,74.89,75.08,74.82,75.06,65100.0,50.1483,50.2755,50.1014,50.2621,65100.0
2008-02-07 16:00:00,75.06,75.16,75.05,75.06,29700.0,50.2621,50.3291,50.2554,50.2621,29700.0
2008-02-07 16:05:00,75.06,75.06,75.06,75.06,0.0,50.2621,50.2621,50.2621,50.2621,0.0
2008-02-07 16:10:00,75.06,75.06,75.06,75.06,0.0,50.2621,50.2621,50.2621,50.2621,0.0
2008-02-08 09:30:00,74.64,74.92,74.56,74.73,36500.0,49.9808,50.1683,49.9273,50.0411,36500.0
2008-02-08 09:35:00,74.73,74.74,74.61,74.64,20900.0,50.0411,50.0478,49.9608,49.9808,20900.0
2008-02-08 09:40:00,74.64,74.64,74.43,74.44,11900.0,49.9808,49.9808,49.8402,49.8469,11900.0
2008-02-08 09:45:00,74.48,74.71,74.45,74.64,22000.0,49.8737,50.0277,49.8536,49.9808,22000.0
2008-02-08 09:50:00,74.7,74.73,74.6,74.73,8300.0,50.021,50.0411,49.9541,50.0411,8300.0
2008-02-08 09:55:00,74.8,74.92,74.7,74.92,7400.0,50.088,50.1683,50.021,50.1683,7400.0
2008-02-08 10:00:00,74.89,74.9,74.69,74.88,14000.0,50.1483,50.1549,50.0143,50.1416,14000.0
2008-02-08 10:05:00,74.9,74.96,74.78,74.83,18300.0,50.1549,50.1951,50.0746,50.1081,18300.0
2008-02-08 10:10:00,74.83,74.95,74.76,74.81,14500.0,50.1081,50.1884,50.0612,50.0947,14500.0
2008-02-08 10:15:00,74.85,74.88,74.73,74.81,17800.0,50.1215,50.1416,50.0411,50.0947,17800.0
2008-02-08 10:20:00,74.8,74.91,74.78,74.86,11000.0,50.088,50.1616,50.0746,50.1282,11000.0
2008-02-08 10:25:00,74.85,74.91,74.8,74.83,3700.0,50.1215,50.1616,50.088,50.1081,3700.0
2008-02-08 10:30:00,74.82,74.82,74.66,74.71,10800.0,50.1014,50.1014,49.9942,50.0277,10800.0
2008-02-08 10:35:00,74.7,74.71,74.63,74.65,4500.0,50.021,50.0277,49.9742,49.9875,4500.0
2008-02-08 10:40:00,74.66,74.81,74.66,74.8,5800.0,49.9942,50.0947,49.9942,50.088,5800.0
2008-02-08 10:45:00,74.87,74.91,74.79,74.79,7800.0,50.1349,50.1616,50.0813,50.0813,7800.0
2008-02-08 10:50:00,74.8,74.89,74.76,74.83,5400.0,50.088,50.1483,50.0612,50.1081,5400.0
2008-02-08 10:55:00,74.83,74.88,74.73,74.78,13700.0,50.1081,50.1416,50.0411,50.0746,13700.0
2008-02-08 11:00:00,74.76,74.8,74.7,74.7,1700.0,50.0612,50.088,50.021,50.021,1700.0
2008-02-08 11:05:00,74.71,74.98,74.69,74.97,49300.0,50.0277,50.2085,50.0143,50.2018,49300.0
2008-02-08 11:10:00,75.0,75.0,74.8,74.8,25800.0,50.2219,50.2219,50.088,50.088,25800.0
2008-02-08 11:15:00,74.86,74.89,74.78,74.87,6500.0,50.1282,50.1483,50.0746,50.1349,6500.0
2008-02-08 11:20:00,74.85,74.85,74.7,74.73,7500.0,50.1215,50.1215,50.021,50.0411,7500.0
2008-02-08 11:25:00,74.74,74.79,74.7,74.71,14700.0,50.0478,50.0813,50.021,50.0277,14700.0
2008-02-08 11:30:00,74.69,74.82,74.69,74.79,9300.0,50.0143,50.1014,50.0143,50.0813,9300.0
2008-02-08 11:35:00,74.77,74.8,74.73,74.75,3300.0,50.0679,50.088,50.0411,50.0545,3300.0
2008-02-08 11:40:00,74.76,74.78,74.68,74.73,9100.0,50.0612,50.0746,50.0076,50.0411,9100.0
2008-02-08 11:45:00,74.72,74.73,74.63,74.64,10200.0,50.0344,50.0411,49.9742,49.9808,10200.0
2008-02-08 11:50:00,74.59,74.59,74.52,74.57,11700.0,49.9474,49.9474,49.9005,49.934,11700.0
2008-02-08 11:55:00,74.59,74.61,74.45,74.46,8800.0,49.9474,49.9608,49.8536,49.8603,8800.0
2008-02-08 12:00:00,74.46,74.46,74.38,74.43,14800.0,49.8603,49.8603,49.8067,49.8402,14800.0
2008-02-08 12:05:00,74.46,74.53,74.43,74.45,16000.0,49.8603,49.9072,49.8402,49.8536,16000.0
2008-02-08 12:10:00,74.49,74.51,74.42,74.42,7200.0,49.8804,49.8938,49.8335,49.8335,7200.0
2008-02-08 12:15:00,74.46,74.46,74.35,74.37,7200.0,49.8603,49.8603,49.7867,49.8,7200.0
2008-02-08 12:20:00,74.38,74.38,74.21,74.32,18400.0,49.8067,49.8067,49.6929,49.7666,18400.0
2008-02-08 12:25:00,74.33,74.5,74.33,74.48,26200.0,49.7733,49.8871,49.7733,49.8737,26200.0
2008-02-08 12:30:00,74.48,74.5,74.37,74.38,9900.0,49.8737,49.8871,49.8,49.8067,9900.0
2008-02-08 12:35:00,74.38,74.41,74.35,74.4,7800.0,49.8067,49.8268,49.7867,49.8201,7800.0
2008-02-08 12:40:00,74.36,74.48,74.33,74.45,18000.0,49.7934,49.8737,49.7733,49.8536,18000.0
2008-02-08 12:45:00,74.42,74.44,74.21,74.23,21700.0,49.8335,49.8469,49.6929,49.7063,21700.0
2008-02-08 12:50:00,74.24,74.36,74.24,74.32,20500.0,49.713,49.7934,49.713,49.7666,20500.0
2008-02-08 12:55:00,74.33,74.45,74.33,74.43,31800.0,49.7733,49.8536,49.7733,49.8402,31800.0
2008-02-08 13:00:00,74.44,74.44,74.33,74.37,10800.0,49.8469,49.8469,49.7733,49.8,10800.0
2008-02-08 13:05:00,74.37,74.37,74.27,74.34,8200.0,49.8,49.8,49.7331,49.78,8200.0
2008-02-08 13:10:00,74.34,74.38,74.12,74.15,10100.0,49.78,49.8067,49.6326,49.6527,10100.0
2008-02-08 13:15:00,74.18,74.2,74.05,74.05,29200.0,49.6728,49.6862,49.5858,49.5858,29200.0
2008-02-08 13:20:00,74.05,74.12,73.99,74.08,22000.0,49.5858,49.6326,49.5456,49.6059,22000.0
2008-02-08 13:25:00,74.09,74.16,74.03,74.13,27500.0,49.6126,49.6594,49.5724,49.6393,27500.0
2008-02-08 13:30:00,74.12,74.15,73.98,74.02,21900.0,49.6326,49.6527,49.5389,49.5657,21900.0
2008-02-08 13:35:00,74.03,74.03,73.87,73.89,39500.0,49.5724,49.5724,49.4652,49.4786,39500.0
2008-02-08 13:40:00,73.89,73.93,73.79,73.92,175200.0,49.4786,49.5054,49.4117,49.4987,175200.0
2008-02-08 13:45:00,73.93,74.08,73.89,74.05,18500.0,49.5054,49.6059,49.4786,49.5858,18500.0
2008-02-08 13:50:00,74.06,74.25,74.04,74.1,62700.0,49.5925,49.7197,49.5791,49.6192,62700.0
2008-02-08 13:55:00,74.07,74.15,74.05,74.09,42900.0,49.5992,49.6527,49.5858,49.6126,42900.0
2008-02-08 14:00:00,74.09,74.1,73.99,74.06,22900.0,49.6126,49.6192,49.5456,49.5925,22900.0
2008-02-08 14:05:00,74.06,74.14,74.04,74.06,27400.0,49.5925,49.646,49.5791,49.5925,27400.0
2008-02-08 14:10:00,74.04,74.1,73.99,74.02,13100.0,49.5791,49.6192,49.5456,49.5657,13100.0
2008-02-08 14:15:00,74.03,74.28,74.03,74.25,53900.0,49.5724,49.7398,49.5724,49.7197,53900.0
2008-02-08 14:20:00,74.29,74.34,74.17,74.25,31000.0,49.7465,49.78,49.6661,49.7197,31000.0
2008-02-08 14:25:00,74.22,74.4,74.22,74.3,9900.0,49.6996,49.8201,49.6996,49.7532,9900.0
2008-02-08 14:30:00,74.28,74.34,74.2,74.23,19400.0,49.7398,49.78,49.6862,49.7063,19400.0
2008-02-08 14:35:00,74.23,74.33,74.21,74.29,16000.0,49.7063,49.7733,49.6929,49.7465,16000.0
2008-02-08 14:40:00,74.28,74.31,74.21,74.31,9300.0,49.7398,49.7599,49.6929,49.7599,9300.0
2008-02-08 14:45:00,74.3,74.31,74.14,74.14,16600.0,49.7532,49.7599,49.646,49.646,16600.0
2008-02-08 14:50:00,74.14,74.21,74.14,74.17,19800.0,49.646,49.6929,49.646,49.6661,19800.0
2008-02-08 14:55:00,74.14,74.26,74.03,74.05,27800.0,49.646,49.7264,49.5724,49.5858,27800.0
2008-02-08 15:00:00,74.07,74.11,74.01,74.05,18400.0,49.5992,49.6259,49.559,49.5858,18400.0
2008-02-08 15:05:00,74.06,74.15,74.05,74.12,19500.0,49.5925,49.6527,49.5858,49.6326,19500.0
2008-02-08 15:10:00,74.13,74.16,74.0,74.08,20500.0,49.6393,49.6594,49.5523,49.6059,20500.0
2008-02-08 15:15:00,74.09,74.26,74.09,74.2,10400.0,49.6126,49.7264,49.6126,49.6862,10400.0
2008-02-08 15:20:00,74.22,74.22,74.03,74.16,23900.0,49.6996,49.6996,49.5724,49.6594,23900.0
2008-02-08 15:25:00,74.18,74.27,74.13,74.25,12500.0,49.6728,49.7331,49.6393,49.7197,12500.0
2008-02-08 15:30:00,74.32,74.53,74.28,74.53,15500.0,49.7666,49.9072,49.7398,49.9072,15500.0
2008-02-08 15:35:00,74.48,74.48,74.29,74.36,19400.0,49.8737,49.8737,49.7465,49.7934,19400.0
2008-02-08 15:40:00,74.31,74.46,74.31,74.46,7000.0,49.7599,49.8603,49.7599,49.8603,7000.0
2008-02-08 15:45:00,74.49,74.71,74.49,74.56,17200.0,49.8804,50.0277,49.8804,49.9273,17200.0
2008-02-08 15:50:00,74.55,74.59,74.3,74.34,35100.0,49.9206,49.9474,49.7532,49.78,35100.0
2008-02-08 15:55:00,74.33,74.39,74.24,74.37,81300.0,49.7733,49.8134,49.713,49.8,81300.0
2008-02-08 16:00:00,74.38,74.4,74.32,74.4,800.0,49.8067,49.8201,49.7666,49.8201,800.0
2008-02-08 16:05:00,74.4,74.4,74.4,74.4,0.0,49.8201,49.8201,49.8201,49.8201,0.0
2008-02-08 16:10:00,74.4,74.4,74.4,74.4,0.0,49.8201,49.8201,49.8201,49.8201,0.0
2008-02-11 09:30:00,73.91,74.33,73.63,74.33,201200.0,49.492,49.7733,49.3045,49.7733,201200.0
2008-02-11 09:35:00,74.33,74.35,74.04,74.07,69500.0,49.7733,49.7867,49.5791,49.5992,69500.0
2008-02-11 09:40:00,74.04,74.12,73.97,73.98,26000.0,49.5791,49.6326,49.5322,49.5389,26000.0
2008-02-11 09:45:00,73.97,73.99,73.78,73.84,43800.0,49.5322,49.5456,49.405,49.4451,43800.0
2008-02-11 09:50:00,73.84,73.93,73.69,73.81,59500.0,49.4451,49.5054,49.3447,49.4251,59500.0
2008-02-11 09:55:00,73.8,73.87,73.62,73.78,44200.0,49.4184,49.4652,49.2978,49.405,44200.0
2008-02-11 10:00:00,73.78,73.89,73.71,73.75,109400.0,49.405,49.4786,49.3581,49.3849,109400.0
2008-02-11 10:05:00,73.74,73.74,73.5,73.53,48200.0,49.3782,49.3782,49.2175,49.2376,48200.0
2008-02-11 10:10:00,73.5,73.57,73.45,73.54,38800.0,49.2175,49.2643,49.184,49.2443,38800.0
2008-02-11 10:15:00,73.57,73.62,73.54,73.54,7300.0,49.2643,49.2978,49.2443,49.2443,7300.0
2008-02-11 10:20:00,73.56,73.62,73.43,73.58,60100.0,49.2577,49.2978,49.1706,49.271,60100.0
2008-02-11 10:25:00,73.58,73.71,73.52,73.71,22000.0,49.271,49.3581,49.2309,49.3581,22000.0
2008-02-11 10:30:00,73.71,73.74,73.58,73.74,48300.0,49.3581,49.3782,49.271,49.3782,48300.0
2008-02-11 10:35:00,73.75,73.79,73.69,73.7,12700.0,49.3849,49.4117,49.3447,49.3514,12700.0
2008-02-11 10:40:00,73.7,73.74,73.64,73.73,16600.0,49.3514,49.3782,49.3112,49.3715,16600.0
2008-02-11 10:45:00,73.71,73.76,73.67,73.7,19900.0,49.3581,49.3916,49.3313,49.3514,19900.0
2008-02-11 10:50:00,73.7,73.83,73.61,73.83,15400.0,49.3514,49.4385,49.2911,49.4385,15400.0
2008-02-11 10:55:00,73.82,73.87,73.79,73.81,31100.0,49.4318,49.4652,49.4117,49.4251,31100.0
2008-02-11 11:00:00,73.83,73.9,73.78,73.89,21200.0,49.4385,49.4853,49.405,49.4786,21200.0
2008-02-11 11:05:00,73.89,74.09,73.89,74.03,17700.0,49.4786,49.6126,49.4786,49.5724,17700.0
2008-02-11 11:10:00,74.03,74.14,73.98,74.0,23800.0,49.5724,49.646,49.5389,49.5523,23800.0
2008-02-11 11:15:00,74.0,74.11,73.99,74.11,30200.0,49.5523,49.6259,49.5456,49.6259,30200.0
2008-02-11 11:20:00,74.08,74.17,74.08,74.09,9500.0,49.6059,49.6661,49.6059,49.6126,9500.0
2008-02-11 11:25:00,74.09,74.09,73.98,74.0,10100.0,49.6126,49.6126,49.5389,49.5523,10100.0
2008-02-11 11:30:00,73.98,74.02,73.89,74.01,23000.0,49.5389,49.5657,49.4786,49.559,23000.0
2008-02-11 11:35:00,74.01,74.05,73.9,73.94,9600.0,49.559,49.5858,49.4853,49.5121,9600.0
2008-02-11 11:40:00,73.94,74.07,73.93,74.07,17100.0,49.5121,49.5992,49.5054,49.5992,17100.0
2008-02-11 11:45:00,74.06,74.06,73.89,73.97,13900.0,49.5925,49.5925,49.4786,49.5322,13900.0
2008-02-11 11:50:00,73.96,74.05,73.95,74.0,9900.0,49.5255,49.5858,49.5188,49.5523,9900.0
2008-02-11 11:55:00,74.0,74.0,73.88,73.9,31500.0,49.5523,49.5523,49.4719,49.4853,31500.0
2008-02-11 12:00:00,73.91,74.18,73.91,74.13,21900.0,49.492,49.6728,49.492,49.6393,21900.0
2008-02-11 12:05:00,74.12,74.3,74.12,74.22,16100.0,49.6326,49.7532,49.6326,49.6996,16100.0
2008-02-11 12:10:00,74.22,74.25,74.15,74.23,15700.0,49.6996,49.7197,49.6527,49.7063,15700.0
2008-02-11 12:15:00,74.2,74.31,74.09,74.14,33000.0,49.6862,49.7599,49.6126,49.646,33000.0
2008-02-11 12:20:00,74.14,74.15,74.07,74.07,32000.0,49.646,49.6527,49.5992,49.5992,32000.0
2008-02-11 12:25:00,74.07,74.13,74.05,74.07,66200.0,49.5992,49.6393,49.5858,49.5992,66200.0
2008-02-11 12:30:00,74.09,74.22,74.02,74.18,16000.0,49.6126,49.6996,49.5657,49.6728,16000.0
2008-02-11 12:35:00,74.17,74.36,74.13,74.32,19400.0,49.6661,49.7934,49.6393,49.7666,19400.0
2008-02-11 12:40:00,74.32,74.44,74.32,74.39,119500.0,49.7666,49.8469,49.7666,49.8134,119500.0
2008-02-11 12:45:00,74.39,74.52,74.38,74.47,12400.0,49.8134,49.9005,49.8067,49.867,12400.0
2008-02-11 12:50:00,74.46,74.5,74.39,74.47,16400.0,49.8603,49.8871,49.8134,49.867,16400.0
2008-02-11 12:55:00,74.48,74.5,74.4,74.47,18000.0,49.8737,49.8871,49.8201,49.867,18000.0
2008-02-11 13:00:00,74.51,74.62,74.51,74.52,18700.0,49.8938,49.9675,49.8938,49.9005,18700.0
2008-02-11 13:05:00,74.51,74.51,74.39,74.43,8100.0,49.8938,49.8938,49.8134,49.8402,8100.0
2008-02-11 13:10:00,74.41,74.52,74.39,74.45,10200.0,49.8268,49.9005,49.8134,49.8536,10200.0
2008-02-11 13:15:00,74.48,74.48,74.37,74.38,15400.0,49.8737,49.8737,49.8,49.8067,15400.0
2008-02-11 13:20:00,74.34,74.44,74.33,74.39,28500.0,49.78,49.8469,49.7733,49.8134,28500.0
2008-02-11 13:25:00,74.4,74.56,74.36,74.56,9100.0,49.8201,49.9273,49.7934,49.9273,9100.0
2008-02-11 13:30:00,74.57,74.63,74.44,74.56,22200.0,49.934,49.9742,49.8469,49.9273,22200.0
2008-02-11 13:35:00,74.54,74.54,74.44,74.49,34100.0,49.9139,49.9139,49.8469,49.8804,34100.0
2008-02-11 13:40:00,74.5,74.57,74.45,74.47,9700.0,49.8871,49.934,49.8536,49.867,9700.0
2008-02-11 13:45:00,74.53,74.53,74.43,74.5,33500.0,49.9072,49.9072,49.8402,49.8871,33500.0
2008-02-11 13:50:00,74.5,74.58,74.5,74.53,68500.0,49.8871,49.9407,49.8871,49.9072,68500.0
2008-02-11 13:55:00,74.54,74.55,74.44,74.49,5400.0,49.9139,49.9206,49.8469,49.8804,5400.0
2008-02-11 14:00:00,74.47,74.54,74.42,74.42,8100.0,49.867,49.9139,49.8335,49.8335,8100.0
2008-02-11 14:05:00,74.41,74.52,74.38,74.46,27300.0,49.8268,49.9005,49.8067,49.8603,27300.0
2008-02-11 14:10:00,74.46,74.56,74.46,74.53,17900.0,49.8603,49.9273,49.8603,49.9072,17900.0
2008-02-11 14:15:00,74.45,74.47,74.32,74.32,14700.0,49.8536,49.867,49.7666,49.7666,14700.0
2008-02-11 14:20:00,74.33,74.39,74.3,74.36,12600.0,49.7733,49.8134,49.7532,49.7934,12600.0
2008-02-11 14:25:00,74.36,74.41,74.28,74.28,10900.0,49.7934,49.8268,49.7398,49.7398,10900.0
2008-02-11 14:30:00,74.29,74.29,74.18,74.24,10900.0,49.7465,49.7465,49.6728,49.713,10900.0
2008-02-11 14:35:00,74.23,74.25,74.18,74.18,8800.0,49.7063,49.7197,49.6728,49.6728,8800.0
2008-02-11 14:40:00,74.18,74.24,74.15,74.24,19600.0,49.6728,49.713,49.6527,49.713,19600.0
2008-02-11 14:45:00,74.27,74.34,74.24,74.34,15900.0,49.7331,49.78,49.713,49.78,15900.0
2008-02-11 14:50:00,74.29,74.43,74.29,74.37,23800.0,49.7465,49.8402,49.7465,49.8,23800.0
2008-02-11 14:55:00,74.4,74.42,74.28,74.29,29700.0,49.8201,49.8335,49.7398,49.7465,29700.0
2008-02-11 15:00:00,74.29,74.34,74.17,74.32,57500.0,49.7465,49.78,49.6661,49.7666,57500.0
2008-02-11 15:05:00,74.29,74.37,74.19,74.33,36600.0,49.7465,49.8,49.6795,49.7733,36600.0
2008-02-11 15:10:00,74.34,74.5,74.33,74.45,28400.0,49.78,49.8871,49.7733,49.8536,28400.0
2008-02-11 15:15:00,74.41,74.43,74.33,74.35,27800.0,49.8268,49.8402,49.7733,49.7867,27800.0
2008-02-11 15:20:00,74.35,74.55,74.35,74.54,46100.0,49.7867,49.9206,49.7867,49.9139,46100.0
2008-02-11 15:25:00,74.55,74.57,74.44,74.48,55200.0,49.9206,49.934,49.8469,49.8737,55200.0
2008-02-11 15:30:00,74.48,74.5,74.38,74.44,76000.0,49.8737,49.8871,49.8067,49.8469,76000.0
2008-02-11 15:35:00,74.43,74.49,74.31,74.36,81900.0,49.8402,49.8804,49.7599,49.7934,81900.0
2008-02-11 15:40:00,74.37,74.38,74.27,74.3,68000.0,49.8,49.8067,49.7331,49.7532,68000.0
2008-02-11 15:45:00,74.3,74.42,74.28,74.42,49700.0,49.7532,49.8335,49.7398,49.8335,49700.0
2008-02-11 15:50:00,74.41,74.43,74.36,74.4,44500.0,49.8268,49.8402,49.7934,49.8201,44500.0
2008-02-11 15:55:00,74.4,74.44,74.38,74.39,142200.0,49.8201,49.8469,49.8067,49.8134,142200.0
2008-02-12 09:30:00,75.02,75.02,74.81,74.96,40500.0,50.2353,50.2353,50.0947,50.1951,40500.0
2008-02-12 09:35:00,74.99,74.99,74.84,74.84,8200.0,50.2152,50.2152,50.1148,50.1148,8200.0
2008-02-12 09:40:00,74.83,75.02,74.77,74.93,19600.0,50.1081,50.2353,50.0679,50.175,19600.0
2008-02-12 09:45:00,74.91,75.15,74.86,75.15,9300.0,50.1616,50.3224,50.1282,50.3224,9300.0
2008-02-12 09:50:00,75.15,75.15,75.0,75.0,31800.0,50.3224,50.3224,50.2219,50.2219,31800.0
2008-02-12 09:55:00,75.0,75.18,75.0,75.14,10500.0,50.2219,50.3424,50.2219,50.3157,10500.0
2008-02-12 10:00:00,75.18,75.39,75.17,75.36,15300.0,50.3424,50.4831,50.3357,50.463,15300.0
2008-02-12 10:05:00,75.33,75.35,75.25,75.33,21200.0,50.4429,50.4563,50.3893,50.4429,21200.0
2008-02-12 10:10:00,75.37,75.55,75.35,75.53,16100.0,50.4697,50.5902,50.4563,50.5768,16100.0
2008-02-12 10:15:00,75.54,75.63,75.52,75.57,41100.0,50.5835,50.6438,50.5701,50.6036,41100.0
2008-02-12 10:20:00,75.57,75.6,75.5,75.5,31300.0,50.6036,50.6237,50.5567,50.5567,31300.0
2008-02-12 10:25:00,75.5,75.53,75.48,75.49,24000.0,50.5567,50.5768,50.5433,50.55,24000.0
2008-02-12 10:30:00,75.47,75.62,75.47,75.62,21700.0,50.5366,50.6371,50.5366,50.6371,21700.0
2008-02-12 10:35:00,75.61,75.61,75.47,75.47,41300.0,50.6304,50.6304,50.5366,50.5366,41300.0
2008-02-12 10:40:00,75.47,75.52,75.47,75.51,31200.0,50.5366,50.5701,50.5366,50.5634,31200.0
2008-02-12 10:45:00,75.54,75.75,75.54,75.71,23100.0,50.5835,50.7241,50.5835,50.6973,23100.0
2008-02-12 10:50:00,75.72,75.74,75.62,75.72,37600.0,50.704,50.7174,50.6371,50.704,37600.0
2008-02-12 10:55:00,75.74,75.81,75.69,75.78,17900.0,50.7174,50.7643,50.684,50.7442,17900.0
2008-02-12 11:00:00,75.8,75.8,75.7,75.77,17600.0,50.7576,50.7576,50.6907,50.7375,17600.0
2008-02-12 11:05:00,75.75,75.79,75.67,75.79,138700.0,50.7241,50.7509,50.6706,50.7509,138700.0
2008-02-12 11:10:00,75.79,75.85,75.75,75.76,92900.0,50.7509,50.7911,50.7241,50.7308,92900.0
2008-02-12 11:15:00,75.79,75.82,75.75,75.82,19500.0,50.7509,50.771,50.7241,50.771,19500.0
2008-02-12 11:20:00,75.83,75.85,75.7,75.71,23600.0,50.7777,50.7911,50.6907,50.6973,23600.0
2008-02-12 11:25:00,75.7,75.71,75.65,75.71,20800.0,50.6907,50.6973,50.6572,50.6973,20800.0
2008-02-12 11:30:00,75.71,75.73,75.65,75.69,17700.0,50.6973,50.7107,50.6572,50.684,17700.0
2008-02-12 11:35:00,75.69,75.74,75.62,75.64,22000.0,50.684,50.7174,50.6371,50.6505,22000.0
2008-02-12 11:40:00,75.63,75.67,75.61,75.63,9400.0,50.6438,50.6706,50.6304,50.6438,9400.0
2008-02-12 11:45:00,75.62,75.74,75.62,75.67,13400.0,50.6371,50.7174,50.6371,50.6706,13400.0
2008-02-12 11:50:00,75.68,75.68,75.54,75.54,10400.0,50.6773,50.6773,50.5835,50.5835,10400.0
2008-02-12 11:55:00,75.53,75.6,75.52,75.55,14300.0,50.5768,50.6237,50.5701,50.5902,14300.0
2008-02-12 12:00:00,75.54,75.6,75.53,75.57,21400.0,50.5835,50.6237,50.5768,50.6036,21400.0
2008-02-12 12:05:00,75.56,75.6,75.52,75.6,15200.0,50.5969,50.6237,50.5701,50.6237,15200.0
2008-02-12 12:10:00,75.62,75.64,75.48,75.54,45200.0,50.6371,50.6505,50.5433,50.5835,45200.0
2008-02-12 12:15:00,75.54,75.57,75.51,75.53,12700.0,50.5835,50.6036,50.5634,50.5768,12700.0
2008-02-12 12:20:00,75.53,75.53,75.38,75.38,25000.0,50.5768,50.5768,50.4764,50.4764,25000.0
2008-02-12 12:25:00,75.39,75.42,75.25,75.33,75500.0,50.4831,50.5032,50.3893,50.4429,75500.0
2008-02-12 12:30:00,75.32,75.37,75.24,75.36,48600.0,50.4362,50.4697,50.3826,50.463,48600.0
2008-02-12 12:35:00,75.35,75.37,75.24,75.33,42500.0,50.4563,50.4697,50.3826,50.4429,42500.0
2008-02-12 12:40:00,75.31,75.32,75.14,75.15,45800.0,50.4295,50.4362,50.3157,50.3224,45800.0
2008-02-12 12:45:00,75.15,75.26,75.13,75.23,57800.0,50.3224,50.396,50.309,50.3759,57800.0
2008-02-12 12:50:00,75.21,75.31,75.21,75.29,34300.0,50.3625,50.4295,50.3625,50.4161,34300.0
2008-02-12 12:55:00,75.29,75.39,75.28,75.38,39900.0,50.4161,50.4831,50.4094,50.4764,39900.0
2008-02-12 13:00:00,75.38,75.5,75.38,75.5,21400.0,50.4764,50.5567,50.4764,50.5567,21400.0
2008-02-12 13:05:00,75.47,75.5,75.41,75.43,30500.0,50.5366,50.5567,50.4965,50.5099,30500.0
2008-02-12 13:10:00,75.41,75.43,75.37,75.38,24100.0,50.4965,50.5099,50.4697,50.4764,24100.0
2008-02-12 13:15:00,75.39,75.54,75.38,75.47,45200.0,50.4831,50.5835,50.4764,50.5366,45200.0
2008-02-12 13:20:00,75.47,75.55,75.47,75.5,22700.0,50.5366,50.5902,50.5366,50.5567,22700.0
2008-02-12 13:25:00,75.5,75.63,75.5,75.58,27800.0,50.5567,50.6438,50.5567,50.6103,27800.0
2008-02-12 13:30:00,75.58,75.58,75.53,75.55,7200.0,50.6103,50.6103,50.5768,50.5902,7200.0
2008-02-12 13:35:00,75.53,75.58,75.45,75.55,34000.0,50.5768,50.6103,50.5232,50.5902,34000.0
2008-02-12 13:40:00,75.56,75.57,75.51,75.54,10600.0,50.5969,50.6036,50.5634,50.5835,10600.0
2008-02-12 13:45:00,75.54,75.58,75.46,75.58,11200.0,50.5835,50.6103,50.5299,50.6103,11200.0
2008-02-12 13:50:00,75.61,75.7,75.59,75.63,23700.0,50.6304,50.6907,50.617,50.6438,23700.0
2008-02-12 13:55:00,75.63,75.7,75.62,75.7,19600.0,50.6438,50.6907,50.6371,50.6907,19600.0
2008-02-12 14:00:00,75.68,75.68,75.58,75.58,7200.0,50.6773,50.6773,50.6103,50.6103,7200.0
2008-02-12 14:05:00,75.57,75.62,75.56,75.57,9000.0,50.6036,50.6371,50.5969,50.6036,9000.0
2008-02-12 14:10:00,75.57,75.65,75.57,75.65,20300.0,50.6036,50.6572,50.6036,50.6572,20300.0
2008-02-12 14:15:00,75.65,75.65,75.4,75.4,28800.0,50.6572,50.6572,50.4898,50.4898,28800.0
2008-02-12 14:20:00,75.39,75.46,75.31,75.43,24000.0,50.4831,50.5299,50.4295,50.5099,24000.0
2008-02-12 14:25:00,75.47,75.47,75.4,75.44,21400.0,50.5366,50.5366,50.4898,50.5165,21400.0
2008-02-12 14:30:00,75.42,75.42,75.24,75.28,56900.0,50.5032,50.5032,50.3826,50.4094,56900.0
2008-02-12 14:35:00,75.28,75.28,75.22,75.27,20300.0,50.4094,50.4094,50.3692,50.4027,20300.0
2008-02-12 14:40:00,75.28,75.34,75.18,75.3,43100.0,50.4094,50.4496,50.3424,50.4228,43100.0
2008-02-12 14:45:00,75.31,75.51,75.24,75.51,49400.0,50.4295,50.5634,50.3826,50.5634,49400.0
2008-02-12 14:50:00,75.51,75.54,75.45,75.48,37400.0,50.5634,50.5835,50.5232,50.5433,37400.0
2008-02-12 14:55:00,75.51,75.62,75.45,75.61,37600.0,50.5634,50.6371,50.5232,50.6304,37600.0
2008-02-12 15:00:00,75.6,75.6,75.33,75.36,31300.0,50.6237,50.6237,50.4429,50.463,31300.0
2008-02-12 15:05:00,75.37,75.37,75.17,75.27,42300.0,50.4697,50.4697,50.3357,50.4027,42300.0
2008-02-12 15:10:00,75.27,75.38,75.24,75.28,50300.0,50.4027,50.4764,50.3826,50.4094,50300.0
2008-02-12 15:15:00,75.28,75.4,75.23,75.28,55800.0,50.4094,50.4898,50.3759,50.4094,55800.0
2008-02-12 15:20:00,75.27,75.3,74.93,74.97,49300.0,50.4027,50.4228,50.175,50.2018,49300.0
2008-02-12 15:25:00,74.94,75.03,74.83,75.01,92600.0,50.1817,50.242,50.1081,50.2286,92600.0
2008-02-12 15:30:00,75.01,75.06,74.88,74.89,192900.0,50.2286,50.2621,50.1416,50.1483,192900.0
2008-02-12 15:35:00,74.86,74.86,74.57,74.63,213600.0,50.1282,50.1282,49.934,49.9742,213600.0
2008-02-12 15:40:00,74.63,74.9,74.6,74.77,123700.0,49.9742,50.1549,49.9541,50.0679,123700.0
2008-02-12 15:45:00,74.77,75.03,74.69,74.97,139800.0,50.0679,50.242,50.0143,50.2018,139800.0
2008-02-12 15:50:00,74.97,75.06,74.94,74.95,277200.0,50.2018,50.2621,50.1817,50.1884,277200.0
2008-02-12 15:55:00,74.96,75.26,74.93,75.23,161800.0,50.1951,50.396,50.175,50.3759,161800.0
2008-02-12 16:00:00,75.26,75.26,75.23,75.23,1700.0,50.396,50.396,50.3759,50.3759,1700.0
2008-02-12 16:05:00,75.23,75.23,75.23,75.23,0.0,50.3759,50.3759,50.3759,50.3759,0.0
2008-02-12 16:10:00,75.23,75.23,75.23,75.23,0.0,50.3759,50.3759,50.3759,50.3759,0.0
2008-02-13 09:30:00,75.78,75.98,75.45,75.98,35100.0,50.7442,50.8781,50.5232,50.8781,35100.0
2008-02-13 09:35:00,75.94,75.94,75.73,75.78,28700.0,50.8514,50.8514,50.7107,50.7442,28700.0
2008-02-13 09:40:00,75.78,75.83,75.56,75.65,44200.0,50.7442,50.7777,50.5969,50.6572,44200.0
2008-02-13 09:45:00,75.65,75.71,75.57,75.68,18600.0,50.6572,50.6973,50.6036,50.6773,18600.0
2008-02-13 09:50:00,75.65,75.65,75.49,75.56,18000.0,50.6572,50.6572,50.55,50.5969,18000.0
2008-02-13 09:55:00,75.54,75.59,75.49,75.52,5500.0,50.5835,50.617,50.55,50.5701,5500.0
2008-02-13 10:00:00,75.49,75.65,75.44,75.48,31800.0,50.55,50.6572,50.5165,50.5433,31800.0
2008-02-13 10:05:00,75.46,75.62,75.44,75.61,14700.0,50.5299,50.6371,50.5165,50.6304,14700.0
2008-02-13 10:10:00,75.63,75.73,75.53,75.69,20700.0,50.6438,50.7107,50.5768,50.684,20700.0
2008-02-13 10:15:00,75.7,75.76,75.54,75.56,25800.0,50.6907,50.7308,50.5835,50.5969,25800.0
2008-02-13 10:20:00,75.54,75.61,75.36,75.37,11300.0,50.5835,50.6304,50.463,50.4697,11300.0
2008-02-13 10:25:00,75.31,75.4,75.29,75.38,15100.0,50.4295,50.4898,50.4161,50.4764,15100.0
2008-02-13 10:30:00,75.4,75.4,75.16,75.23,67900.0,50.4898,50.4898,50.3291,50.3759,67900.0
2008-02-13 10:35:00,75.23,75.24,75.06,75.2,115100.0,50.3759,50.3826,50.2621,50.3558,115100.0
2008-02-13 10:40:00,75.21,75.23,75.09,75.16,25400.0,50.3625,50.3759,50.2822,50.3291,25400.0
2008-02-13 10:45:00,75.19,75.25,75.15,75.16,31000.0,50.3491,50.3893,50.3224,50.3291,31000.0
2008-02-13 10:50:00,75.16,75.31,75.16,75.26,19000.0,50.3291,50.4295,50.3291,50.396,19000.0
2008-02-13 10:55:00,75.25,75.38,75.25,75.31,15400.0,50.3893,50.4764,50.3893,50.4295,15400.0
2008-02-13 11:00:00,75.34,75.4,75.28,75.38,10500.0,50.4496,50.4898,50.4094,50.4764,10500.0
2008-02-13 11:05:00,75.38,75.49,75.33,75.48,12000.0,50.4764,50.55,50.4429,50.5433,12000.0
2008-02-13 11:10:00,75.47,75.47,75.35,75.39,11400.0,50.5366,50.5366,50.4563,50.4831,11400.0
2008-02-13 11:15:00,75.37,75.45,75.34,75.34,10600.0,50.4697,50.5232,50.4496,50.4496,10600.0
2008-02-13 11:20:00,75.33,75.4,75.31,75.4,19000.0,50.4429,50.4898,50.4295,50.4898,19000.0
2008-02-13 11:25:00,75.37,75.58,75.37,75.58,16600.0,50.4697,50.6103,50.4697,50.6103,16600.0
2008-02-13 11:30:00,75.56,75.58,75.49,75.54,6900.0,50.5969,50.6103,50.55,50.5835,6900.0
2008-02-13 11:35:00,75.53,75.53,75.47,75.52,5900.0,50.5768,50.5768,50.5366,50.5701,5900.0
2008-02-13 11:40:00,75.51,75.65,75.51,75.58,19700.0,50.5634,50.6572,50.5634,50.6103,19700.0
2008-02-13 11:45:00,75.58,75.65,75.55,75.61,8800.0,50.6103,50.6572,50.5902,50.6304,8800.0
2008-02-13 11:50:00,75.6,75.6,75.46,75.48,21000.0,50.6237,50.6237,50.5299,50.5433,21000.0
2008-02-13 11:55:00,75.51,75.6,75.43,75.54,22500.0,50.5634,50.6237,50.5099,50.5835,22500.0
2008-02-13 12:00:00,75.51,75.64,75.49,75.61,28100.0,50.5634,50.6505,50.55,50.6304,28100.0
2008-02-13 12:05:00,75.62,75.71,75.56,75.71,11800.0,50.6371,50.6973,50.5969,50.6973,11800.0
2008-02-13 12:10:00,75.73,75.81,75.69,75.74,16100.0,50.7107,50.7643,50.684,50.7174,16100.0
2008-02-13 12:15:00,75.73,75.73,75.65,75.68,7900.0,50.7107,50.7107,50.6572,50.6773,7900.0
2008-02-13 12:20:00,75.72,75.72,75.6,75.62,20300.0,50.704,50.704,50.6237,50.6371,20300.0
2008-02-13 12:25:00,75.64,75.64,75.53,75.56,3800.0,50.6505,50.6505,50.5768,50.5969,3800.0
2008-02-13 12:30:00,75.58,75.61,75.55,75.61,4800.0,50.6103,50.6304,50.5902,50.6304,4800.0
2008-02-13 12:35:00,75.64,75.7,75.63,75.69,50900.0,50.6505,50.6907,50.6438,50.684,50900.0
2008-02-13 12:40:00,75.68,75.68,75.59,75.6,14900.0,50.6773,50.6773,50.617,50.6237,14900.0
2008-02-13 12:45:00,75.6,75.65,75.56,75.65,3500.0,50.6237,50.6572,50.5969,50.6572,3500.0
2008-02-13 12:50:00,75.63,75.68,75.61,75.68,6400.0,50.6438,50.6773,50.6304,50.6773,6400.0
2008-02-13 12:55:00,75.69,75.7,75.64,75.67,7700.0,50.684,50.6907,50.6505,50.6706,7700.0
2008-02-13 13:00:00,75.67,75.74,75.61,75.72,26700.0,50.6706,50.7174,50.6304,50.704,26700.0
2008-02-13 13:05:00,75.73,75.86,75.71,75.82,19600.0,50.7107,50.7978,50.6973,50.771,19600.0
2008-02-13 13:10:00,75.81,75.82,75.76,75.82,8800.0,50.7643,50.771,50.7308,50.771,8800.0
2008-02-13 13:15:00,75.82,75.92,75.82,75.91,6700.0,50.771,50.838,50.771,50.8313,6700.0
2008-02-13 13:20:00,75.89,76.0,75.88,75.91,17800.0,50.8179,50.8915,50.8112,50.8313,17800.0
2008-02-13 13:25:00,75.93,75.93,75.84,75.84,4900.0,50.8447,50.8447,50.7844,50.7844,4900.0
2008-02-13 13:30:00,75.84,75.95,75.83,75.88,6900.0,50.7844,50.8581,50.7777,50.8112,6900.0
2008-02-13 13:35:00,75.88,75.93,75.88,75.93,3800.0,50.8112,50.8447,50.8112,50.8447,3800.0
2008-02-13 13:40:00,75.91,75.94,75.85,75.87,8000.0,50.8313,50.8514,50.7911,50.8045,8000.0
2008-02-13 13:45:00,75.87,75.96,75.87,75.9,13800.0,50.8045,50.8648,50.8045,50.8246,13800.0
2008-02-13 13:50:00,75.87,75.94,75.86,75.86,15200.0,50.8045,50.8514,50.7978,50.7978,15200.0
2008-02-13 13:55:00,75.85,75.85,75.76,75.83,26200.0,50.7911,50.7911,50.7308,50.7777,26200.0
2008-02-13 14:00:00,75.83,75.85,75.74,75.79,11400.0,50.7777,50.7911,50.7174,50.7509,11400.0
2008-02-13 14:05:00,75.8,75.84,75.72,75.72,13600.0,50.7576,50.7844,50.704,50.704,13600.0
2008-02-13 14:10:00,75.72,75.72,75.62,75.66,18600.0,50.704,50.704,50.6371,50.6639,18600.0
2008-02-13 14:15:00,75.64,75.75,75.64,75.74,55600.0,50.6505,50.7241,50.6505,50.7174,55600.0
2008-02-13 14:20:00,75.72,75.74,75.64,75.69,27300.0,50.704,50.7174,50.6505,50.684,27300.0
2008-02-13 14:25:00,75.69,75.69,75.59,75.64,12700.0,50.684,50.684,50.617,50.6505,12700.0
2008-02-13 14:30:00,75.65,75.73,75.62,75.72,7900.0,50.6572,50.7107,50.6371,50.704,7900.0
2008-02-13 14:35:00,75.73,75.79,75.7,75.77,12400.0,50.7107,50.7509,50.6907,50.7375,12400.0
2008-02-13 14:40:00,75.79,75.8,75.66,75.72,11600.0,50.7509,50.7576,50.6639,50.704,11600.0
2008-02-13 14:45:00,75.72,75.78,75.68,75.69,6900.0,50.704,50.7442,50.6773,50.684,6900.0
2008-02-13 14:50:00,75.66,75.75,75.66,75.73,12300.0,50.6639,50.7241,50.6639,50.7107,12300.0
2008-02-13 14:55:00,75.73,75.88,75.71,75.82,19600.0,50.7107,50.8112,50.6973,50.771,19600.0
2008-02-13 15:00:00,75.8,75.9,75.79,75.81,30000.0,50.7576,50.8246,50.7509,50.7643,30000.0
2008-02-13 15:05:00,75.82,75.82,75.74,75.78,14300.0,50.771,50.771,50.7174,50.7442,14300.0
2008-02-13 15:10:00,75.79,75.85,75.72,75.76,25900.0,50.7509,50.7911,50.704,50.7308,25900.0
2008-02-13 15:15:00,75.76,75.81,75.73,75.75,17200.0,50.7308,50.7643,50.7107,50.7241,17200.0
2008-02-13 15:20:00,75.77,75.96,75.76,75.94,35700.0,50.7375,50.8648,50.7308,50.8514,35700.0
2008-02-13 15:25:00,75.93,75.98,75.91,75.92,15900.0,50.8447,50.8781,50.8313,50.838,15900.0
2008-02-13 15:30:00,75.93,75.93,75.87,75.9,30700.0,50.8447,50.8447,50.8045,50.8246,30700.0
2008-02-13 15:35:00,75.92,76.09,75.87,76.09,81400.0,50.838,50.9518,50.8045,50.9518,81400.0
2008-02-13 15:40:00,76.1,76.12,76.02,76.06,62400.0,50.9585,50.9719,50.9049,50.9317,62400.0
2008-02-13 15:45:00,76.06,76.11,76.03,76.05,85500.0,50.9317,50.9652,50.9116,50.925,85500.0
2008-02-13 15:50:00,76.04,76.06,75.93,75.93,69500.0,50.9183,50.9317,50.8447,50.8447,69500.0
2008-02-13 15:55:00,75.93,76.0,75.92,75.95,90300.0,50.8447,50.8915,50.838,50.8581,90300.0
2008-02-13 16:00:00,75.95,75.95,75.95,75.95,100.0,50.8581,50.8581,50.8581,50.8581,100.0
2008-02-13 16:05:00,75.95,75.95,75.95,75.95,0.0,50.8581,50.8581,50.8581,50.8581,0.0
2008-02-13 16:10:00,75.95,75.95,75.95,75.95,0.0,50.8581,50.8581,50.8581,50.8581,0.0
2008-02-14 09:30:00,76.2,76.24,76.01,76.06,40500.0,51.0255,51.0522,50.8982,50.9317,40500.0
2008-02-14 09:35:00,76.03,76.06,75.93,75.97,13000.0,50.9116,50.9317,50.8447,50.8714,13000.0
2008-02-14 09:40:00,76.0,76.03,75.86,75.86,23600.0,50.8915,50.9116,50.7978,50.7978,23600.0
2008-02-14 09:45:00,75.86,75.92,75.8,75.91,21400.0,50.7978,50.838,50.7576,50.8313,21400.0
2008-02-14 09:50:00,75.92,76.03,75.9,76.02,7100.0,50.838,50.9116,50.8246,50.9049,7100.0
2008-02-14 09:55:00,76.01,76.07,75.91,75.94,38400.0,50.8982,50.9384,50.8313,50.8514,38400.0
2008-02-14 10:00:00,75.91,76.1,75.87,76.04,38100.0,50.8313,50.9585,50.8045,50.9183,38100.0
2008-02-14 10:05:00,76.01,76.01,75.83,75.84,13900.0,50.8982,50.8982,50.7777,50.7844,13900.0
2008-02-14 10:10:00,75.8,75.95,75.79,75.95,97500.0,50.7576,50.8581,50.7509,50.8581,97500.0
2008-02-14 10:15:00,75.97,76.07,75.94,76.07,18700.0,50.8714,50.9384,50.8514,50.9384,18700.0
2008-02-14 10:20:00,76.08,76.2,76.07,76.18,53900.0,50.9451,51.0255,50.9384,51.0121,53900.0
2008-02-14 10:25:00,76.18,76.18,76.11,76.13,9200.0,51.0121,51.0121,50.9652,50.9786,9200.0
2008-02-14 10:30:00,76.11,76.17,76.03,76.06,27600.0,50.9652,51.0054,50.9116,50.9317,27600.0
2008-02-14 10:35:00,76.08,76.08,75.98,76.03,31500.0,50.9451,50.9451,50.8781,50.9116,31500.0
2008-02-14 10:40:00,76.04,76.11,75.92,75.93,13500.0,50.9183,50.9652,50.838,50.8447,13500.0
2008-02-14 10:45:00,75.9,76.04,75.9,76.03,24100.0,50.8246,50.9183,50.8246,50.9116,24100.0
2008-02-14 10:50:00,76.04,76.06,75.85,75.89,41600.0,50.9183,50.9317,50.7911,50.8179,41600.0
2008-02-14 10:55:00,75.89,75.93,75.78,75.8,54900.0,50.8179,50.8447,50.7442,50.7576,54900.0
2008-02-14 11:00:00,75.8,75.86,75.8,75.85,17100.0,50.7576,50.7978,50.7576,50.7911,17100.0
2008-02-14 11:05:00,75.81,75.87,75.76,75.78,13100.0,50.7643,50.8045,50.7308,50.7442,13100.0
2008-02-14 11:10:00,75.75,75.75,75.61,75.63,13900.0,50.7241,50.7241,50.6304,50.6438,13900.0
2008-02-14 11:15:00,75.64,75.64,75.48,75.55,22600.0,50.6505,50.6505,50.5433,50.5902,22600.0
2008-02-14 11:20:00,75.54,75.56,75.49,75.49,34600.0,50.5835,50.5969,50.55,50.55,34600.0
2008-02-14 11:25:00,75.53,75.61,75.52,75.59,12200.0,50.5768,50.6304,50.5701,50.617,12200.0
2008-02-14 11:30:00,75.59,75.62,75.52,75.62,17800.0,50.617,50.6371,50.5701,50.6371,17800.0
2008-02-14 11:35:00,75.62,75.63,75.56,75.59,17400.0,50.6371,50.6438,50.5969,50.617,17400.0
2008-02-14 11:40:00,75.58,75.58,75.38,75.38,30100.0,50.6103,50.6103,50.4764,50.4764,30100.0
2008-02-14 11:45:00,75.36,75.45,75.36,75.41,17800.0,50.463,50.5232,50.463,50.4965,17800.0
2008-02-14 11:50:00,75.43,75.54,75.43,75.51,13700.0,50.5099,50.5835,50.5099,50.5634,13700.0
2008-02-14 11:55:00,75.51,75.55,75.48,75.51,6100.0,50.5634,50.5902,50.5433,50.5634,6100.0
2008-02-14 12:00:00,75.5,75.5,75.34,75.37,17700.0,50.5567,50.5567,50.4496,50.4697,17700.0
2008-02-14 12:05:00,75.39,75.52,75.39,75.49,4400.0,50.4831,50.5701,50.4831,50.55,4400.0
2008-02-14 12:10:00,75.5,75.6,75.46,75.59,12400.0,50.5567,50.6237,50.5299,50.617,12400.0
2008-02-14 12:15:00,75.6,75.63,75.55,75.59,15800.0,50.6237,50.6438,50.5902,50.617,15800.0
2008-02-14 12:20:00,75.6,75.61,75.53,75.6,23800.0,50.6237,50.6304,50.5768,50.6237,23800.0
2008-02-14 12:25:00,75.61,75.71,75.58,75.69,8600.0,50.6304,50.6973,50.6103,50.684,8600.0
2008-02-14 12:30:00,75.68,75.68,75.61,75.63,13500.0,50.6773,50.6773,50.6304,50.6438,13500.0
2008-02-14 12:35:00,75.63,75.66,75.57,75.59,30700.0,50.6438,50.6639,50.6036,50.617,30700.0
2008-02-14 12:40:00,75.58,75.58,75.53,75.56,7900.0,50.6103,50.6103,50.5768,50.5969,7900.0
2008-02-14 12:45:00,75.57,75.58,75.51,75.52,12400.0,50.6036,50.6103,50.5634,50.5701,12400.0
2008-02-14 12:50:00,75.53,75.67,75.53,75.67,12900.0,50.5768,50.6706,50.5768,50.6706,12900.0
2008-02-14 12:55:00,75.65,75.65,75.4,75.42,29000.0,50.6572,50.6572,50.4898,50.5032,29000.0
2008-02-14 13:00:00,75.39,75.47,75.39,75.46,87600.0,50.4831,50.5366,50.4831,50.5299,87600.0
2008-02-14 13:05:00,75.46,75.46,75.25,75.27,43400.0,50.5299,50.5299,50.3893,50.4027,43400.0
2008-02-14 13:10:00,75.27,75.33,75.24,75.26,13300.0,50.4027,50.4429,50.3826,50.396,13300.0
2008-02-14 13:15:00,75.24,75.34,75.22,75.33,36500.0,50.3826,50.4496,50.3692,50.4429,36500.0
2008-02-14 13:20:00,75.35,75.35,75.25,75.32,27900.0,50.4563,50.4563,50.3893,50.4362,27900.0
2008-02-14 13:25:00,75.32,75.33,75.26,75.32,16300.0,50.4362,50.4429,50.396,50.4362,16300.0
2008-02-14 13:30:00,75.32,75.42,75.32,75.41,33200.0,50.4362,50.5032,50.4362,50.4965,33200.0
2008-02-14 13:35:00,75.42,75.45,75.38,75.42,25800.0,50.5032,50.5232,50.4764,50.5032,25800.0
2008-02-14 13:40:00,75.41,75.41,75.31,75.36,19300.0,50.4965,50.4965,50.4295,50.463,19300.0
2008-02-14 13:45:00,75.35,75.45,75.35,75.38,6600.0,50.4563,50.5232,50.4563,50.4764,6600.0
2008-02-14 13:50:00,75.35,75.37,75.28,75.28,26700.0,50.4563,50.4697,50.4094,50.4094,26700.0
2008-02-14 13:55:00,75.28,75.48,75.28,75.43,25800.0,50.4094,50.5433,50.4094,50.5099,25800.0
2008-02-14 14:00:00,75.47,75.49,75.43,75.43,7300.0,50.5366,50.55,50.5099,50.5099,7300.0
2008-02-14 14:05:00,75.41,75.49,75.39,75.46,15100.0,50.4965,50.55,50.4831,50.5299,15100.0
2008-02-14 14:10:00,75.44,75.47,75.38,75.42,17800.0,50.5165,50.5366,50.4764,50.5032,17800.0
2008-02-14 14:15:00,75.39,75.51,75.36,75.48,14100.0,50.4831,50.5634,50.463,50.5433,14100.0
2008-02-14 14:20:00,75.51,75.58,75.49,75.55,9500.0,50.5634,50.6103,50.55,50.5902,9500.0
2008-02-14 14:25:00,75.53,75.55,75.38,75.45,74600.0,50.5768,50.5902,50.4764,50.5232,74600.0
2008-02-14 14:30:00,75.41,75.43,75.41,75.43,4300.0,50.4965,50.5099,50.4965,50.5099,4300.0
2008-02-14 14:35:00,75.45,75.47,75.35,75.4,21700.0,50.5232,50.5366,50.4563,50.4898,21700.0
2008-02-14 14:40:00,75.37,75.39,75.29,75.37,105100.0,50.4697,50.4831,50.4161,50.4697,105100.0
2008-02-14 14:45:00,75.37,75.37,75.02,75.1,41600.0,50.4697,50.4697,50.2353,50.2889,41600.0
2008-02-14 14:50:00,75.11,75.26,75.1,75.21,61600.0,50.2956,50.396,50.2889,50.3625,61600.0
2008-02-14 14:55:00,75.22,75.35,75.22,75.31,26800.0,50.3692,50.4563,50.3692,50.4295,26800.0
2008-02-14 15:00:00,75.34,75.35,75.26,75.26,38100.0,50.4496,50.4563,50.396,50.396,38100.0
2008-02-14 15:05:00,75.24,75.36,75.22,75.34,18600.0,50.3826,50.463,50.3692,50.4496,18600.0
2008-02-14 15:10:00,75.36,75.51,75.36,75.51,26000.0,50.463,50.5634,50.463,50.5634,26000.0
2008-02-14 15:15:00,75.52,75.65,75.47,75.64,35600.0,50.5701,50.6572,50.5366,50.6505,35600.0
2008-02-14 15:20:00,75.66,75.66,75.5,75.5,43200.0,50.6639,50.6639,50.5567,50.5567,43200.0
2008-02-14 15:25:00,75.5,75.54,75.45,75.54,51700.0,50.5567,50.5835,50.5232,50.5835,51700.0
2008-02-14 15:30:00,75.51,75.55,75.47,75.52,28700.0,50.5634,50.5902,50.5366,50.5701,28700.0
2008-02-14 15:35:00,75.48,75.49,75.38,75.38,10700.0,50.5433,50.55,50.4764,50.4764,10700.0
2008-02-14 15:40:00,75.41,75.41,75.22,75.29,55900.0,50.4965,50.4965,50.3692,50.4161,55900.0
2008-02-14 15:45:00,75.27,75.3,75.16,75.3,39300.0,50.4027,50.4228,50.3291,50.4228,39300.0
2008-02-14 15:50:00,75.24,75.25,75.07,75.08,35200.0,50.3826,50.3893,50.2688,50.2755,35200.0
2008-02-14 15:55:00,75.07,75.16,75.03,75.1,47800.0,50.2688,50.3291,50.242,50.2889,47800.0
2008-02-14 16:00:00,75.08,75.08,75.08,75.08,100.0,50.2755,50.2755,50.2755,50.2755,100.0
2008-02-14 16:05:00,75.08,75.08,75.08,75.08,0.0,50.2755,50.2755,50.2755,50.2755,0.0
2008-02-14 16:10:00,75.08,75.08,75.08,75.08,0.0,50.2755,50.2755,50.2755,50.2755,0.0
2008-02-15 09:30:00,74.82,74.95,74.8,74.93,37100.0,50.1014,50.1884,50.088,50.175,37100.0
2008-02-15 09:35:00,74.94,75.04,74.72,74.78,40200.0,50.1817,50.2487,50.0344,50.0746,40200.0
2008-02-15 09:40:00,74.78,74.88,74.77,74.8,37300.0,50.0746,50.1416,50.0679,50.088,37300.0
2008-02-15 09:45:00,74.81,74.9,74.77,74.85,16400.0,50.0947,50.1549,50.0679,50.1215,16400.0
2008-02-15 09:50:00,74.82,74.86,74.7,74.7,12800.0,50.1014,50.1282,50.021,50.021,12800.0
2008-02-15 09:55:00,74.66,74.66,74.47,74.59,44700.0,49.9942,49.9942,49.867,49.9474,44700.0
2008-02-15 10:00:00,74.59,74.71,74.57,74.7,27500.0,49.9474,50.0277,49.934,50.021,27500.0
2008-02-15 10:05:00,74.71,74.75,74.61,74.75,16600.0,50.0277,50.0545,49.9608,50.0545,16600.0
2008-02-15 10:10:00,74.76,75.04,74.76,75.01,80200.0,50.0612,50.2487,50.0612,50.2286,80200.0
2008-02-15 10:15:00,74.96,75.01,74.84,74.89,44000.0,50.1951,50.2286,50.1148,50.1483,44000.0
2008-02-15 10:20:00,74.89,74.94,74.8,74.87,25600.0,50.1483,50.1817,50.088,50.1349,25600.0
2008-02-15 10:25:00,74.88,74.99,74.88,74.94,19700.0,50.1416,50.2152,50.1416,50.1817,19700.0
2008-02-15 10:30:00,74.93,75.13,74.93,75.03,22700.0,50.175,50.309,50.175,50.242,22700.0
2008-02-15 10:35:00,75.04,75.05,74.95,74.95,6500.0,50.2487,50.2554,50.1884,50.1884,6500.0
2008-02-15 10:40:00,74.94,74.94,74.86,74.87,17700.0,50.1817,50.1817,50.1282,50.1349,17700.0
2008-02-15 10:45:00,74.86,74.94,74.83,74.86,4700.0,50.1282,50.1817,50.1081,50.1282,4700.0
2008-02-15 10:50:00,74.87,74.91,74.78,74.78,14200.0,50.1349,50.1616,50.0746,50.0746,14200.0
2008-02-15 10:55:00,74.8,74.87,74.78,74.81,28400.0,50.088,50.1349,50.0746,50.0947,28400.0
2008-02-15 11:00:00,74.81,74.83,74.76,74.78,7500.0,50.0947,50.1081,50.0612,50.0746,7500.0
2008-02-15 11:05:00,74.77,74.81,74.7,74.76,8600.0,50.0679,50.0947,50.021,50.0612,8600.0
2008-02-15 11:10:00,74.75,74.93,74.74,74.9,21200.0,50.0545,50.175,50.0478,50.1549,21200.0
2008-02-15 11:15:00,74.89,74.89,74.75,74.76,18100.0,50.1483,50.1483,50.0545,50.0612,18100.0
2008-02-15 11:20:00,74.76,74.76,74.69,74.74,8600.0,50.0612,50.0612,50.0143,50.0478,8600.0
2008-02-15 11:25:00,74.73,74.78,74.7,74.78,6500.0,50.0411,50.0746,50.021,50.0746,6500.0
2008-02-15 11:30:00,74.78,74.8,74.67,74.67,4500.0,50.0746,50.088,50.0009,50.0009,4500.0
2008-02-15 11:35:00,74.68,74.7,74.61,74.61,6700.0,50.0076,50.021,49.9608,49.9608,6700.0
2008-02-15 11:40:00,74.62,74.69,74.6,74.69,31300.0,49.9675,50.0143,49.9541,50.0143,31300.0
2008-02-15 11:45:00,74.68,74.68,74.62,74.62,7200.0,50.0076,50.0076,49.9675,49.9675,7200.0
2008-02-15 11:50:00,74.62,74.68,74.6,74.66,9400.0,49.9675,50.0076,49.9541,49.9942,9400.0
2008-02-15 11:55:00,74.64,74.67,74.63,74.67,12000.0,49.9808,50.0009,49.9742,50.0009,12000.0
2008-02-15 12:00:00,74.68,74.9,74.68,74.82,33700.0,50.0076,50.1549,50.0076,50.1014,33700.0
2008-02-15 12:05:00,74.82,74.85,74.72,74.8,78400.0,50.1014,50.1215,50.0344,50.088,78400.0
2008-02-15 12:10:00,74.8,74.83,74.75,74.75,20600.0,50.088,50.1081,50.0545,50.0545,20600.0
2008-02-15 12:15:00,74.79,74.82,74.76,74.79,15900.0,50.0813,50.1014,50.0612,50.0813,15900.0
2008-02-15 12:20:00,74.8,74.85,74.64,74.64,36800.0,50.088,50.1215,49.9808,49.9808,36800.0
2008-02-15 12:25:00,74.64,74.65,74.59,74.59,9900.0,49.9808,49.9875,49.9474,49.9474,9900.0
2008-02-15 12:30:00,74.58,74.58,74.52,74.56,22100.0,49.9407,49.9407,49.9005,49.9273,22100.0
2008-02-15 12:35:00,74.58,74.61,74.54,74.61,11000.0,49.9407,49.9608,49.9139,49.9608,11000.0
2008-02-15 12:40:00,74.6,74.62,74.55,74.55,6500.0,49.9541,49.9675,49.9206,49.9206,6500.0
2008-02-15 12:45:00,74.57,74.65,74.57,74.64,15700.0,49.934,49.9875,49.934,49.9808,15700.0
2008-02-15 12:50:00,74.67,74.7,74.62,74.69,7900.0,50.0009,50.021,49.9675,50.0143,7900.0
2008-02-15 12:55:00,74.69,74.7,74.61,74.64,16600.0,50.0143,50.021,49.9608,49.9808,16600.0
2008-02-15 13:00:00,74.64,74.67,74.6,74.61,40700.0,49.9808,50.0009,49.9541,49.9608,40700.0
2008-02-15 13:05:00,74.62,74.62,74.52,74.61,40700.0,49.9675,49.9675,49.9005,49.9608,40700.0
2008-02-15 13:10:00,74.6,74.78,74.59,74.75,57300.0,49.9541,50.0746,49.9474,50.0545,57300.0
2008-02-15 13:15:00,74.72,74.76,74.7,74.73,19500.0,50.0344,50.0612,50.021,50.0411,19500.0
2008-02-15 13:20:00,74.74,74.78,74.7,74.72,11500.0,50.0478,50.0746,50.021,50.0344,11500.0
2008-02-15 13:25:00,74.73,74.76,74.69,74.71,9500.0,50.0411,50.0612,50.0143,50.0277,9500.0
2008-02-15 13:30:00,74.73,74.74,74.7,74.7,3500.0,50.0411,50.0478,50.021,50.021,3500.0
2008-02-15 13:35:00,74.7,74.73,74.68,74.72,4400.0,50.021,50.0411,50.0076,50.0344,4400.0
2008-02-15 13:40:00,74.74,74.85,74.74,74.85,15600.0,50.0478,50.1215,50.0478,50.1215,15600.0
2008-02-15 13:45:00,74.86,74.86,74.8,74.83,11700.0,50.1282,50.1282,50.088,50.1081,11700.0
2008-02-15 13:50:00,74.83,74.96,74.83,74.86,30000.0,50.1081,50.1951,50.1081,50.1282,30000.0
2008-02-15 13:55:00,74.87,74.94,74.86,74.94,13500.0,50.1349,50.1817,50.1282,50.1817,13500.0
2008-02-15 14:00:00,74.93,74.97,74.92,74.94,15700.0,50.175,50.2018,50.1683,50.1817,15700.0
2008-02-15 14:05:00,74.93,74.94,74.87,74.91,8700.0,50.175,50.1817,50.1349,50.1616,8700.0
2008-02-15 14:10:00,74.9,74.9,74.86,74.89,11900.0,50.1549,50.1549,50.1282,50.1483,11900.0
2008-02-15 14:15:00,74.87,74.87,74.74,74.75,4000.0,50.1349,50.1349,50.0478,50.0545,4000.0
2008-02-15 14:20:00,74.75,74.83,74.75,74.78,14400.0,50.0545,50.1081,50.0545,50.0746,14400.0
2008-02-15 14:25:00,74.79,74.82,74.77,74.81,2200.0,50.0813,50.1014,50.0679,50.0947,2200.0
2008-02-15 14:30:00,74.85,74.96,74.85,74.9,18700.0,50.1215,50.1951,50.1215,50.1549,18700.0
2008-02-15 14:35:00,74.89,74.91,74.78,74.81,12200.0,50.1483,50.1616,50.0746,50.0947,12200.0
2008-02-15 14:40:00,74.88,74.89,74.8,74.84,20100.0,50.1416,50.1483,50.088,50.1148,20100.0
2008-02-15 14:45:00,74.84,74.88,74.79,74.86,17000.0,50.1148,50.1416,50.0813,50.1282,17000.0
2008-02-15 14:50:00,74.87,74.93,74.83,74.9,61400.0,50.1349,50.175,50.1081,50.1549,61400.0
2008-02-15 14:55:00,74.92,74.94,74.89,74.91,45300.0,50.1683,50.1817,50.1483,50.1616,45300.0
2008-02-15 15:00:00,74.89,74.93,74.86,74.86,85900.0,50.1483,50.175,50.1282,50.1282,85900.0
2008-02-15 15:05:00,74.87,75.05,74.86,75.04,52900.0,50.1349,50.2554,50.1282,50.2487,52900.0
2008-02-15 15:10:00,75.02,75.15,74.98,75.1,51200.0,50.2353,50.3224,50.2085,50.2889,51200.0
2008-02-15 15:15:00,75.1,75.13,75.07,75.07,13800.0,50.2889,50.309,50.2688,50.2688,13800.0
2008-02-15 15:20:00,75.06,75.06,74.98,75.04,46400.0,50.2621,50.2621,50.2085,50.2487,46400.0
2008-02-15 15:25:00,75.04,75.06,74.99,75.0,8300.0,50.2487,50.2621,50.2152,50.2219,8300.0
2008-02-15 15:30:00,74.99,75.05,74.97,75.05,18000.0,50.2152,50.2554,50.2018,50.2554,18000.0
2008-02-15 15:35:00,75.05,75.19,75.04,75.19,25500.0,50.2554,50.3491,50.2487,50.3491,25500.0
2008-02-15 15:40:00,75.19,75.19,75.11,75.12,14900.0,50.3491,50.3491,50.2956,50.3023,14900.0
2008-02-15 15:45:00,75.12,75.32,75.12,75.32,142800.0,50.3023,50.4362,50.3023,50.4362,142800.0
2008-02-15 15:50:00,75.29,75.31,75.21,75.21,59700.0,50.4161,50.4295,50.3625,50.3625,59700.0
2008-02-15 15:55:00,75.21,75.29,75.21,75.29,77400.0,50.3625,50.4161,50.3625,50.4161,77400.0
2008-02-15 16:00:00,75.26,75.54,75.04,75.06,900.0,50.396,50.5835,50.2487,50.2621,900.0
2008-02-15 16:05:00,75.0,75.0,75.0,75.0,2200.0,50.2219,50.2219,50.2219,50.2219,2200.0
2008-02-15 16:10:00,75.0,75.0,75.0,75.0,0.0,50.2219,50.2219,50.2219,50.2219,0.0
2008-02-19 09:30:00,76.22,76.3,75.9,76.27,42000.0,51.0389,51.0924,50.8246,51.0723,42000.0
2008-02-19 09:35:00,76.27,76.29,76.11,76.11,35900.0,51.0723,51.0857,50.9652,50.9652,35900.0
2008-02-19 09:40:00,76.09,76.09,75.94,76.04,23200.0,50.9518,50.9518,50.8514,50.9183,23200.0
2008-02-19 09:45:00,76.07,76.12,76.03,76.06,56500.0,50.9384,50.9719,50.9116,50.9317,56500.0
2008-02-19 09:50:00,76.05,76.08,75.97,76.08,8700.0,50.925,50.9451,50.8714,50.9451,8700.0
2008-02-19 09:55:00,76.08,76.08,75.78,75.78,28700.0,50.9451,50.9451,50.7442,50.7442,28700.0
2008-02-19 10:00:00,75.78,75.87,75.75,75.83,24400.0,50.7442,50.8045,50.7241,50.7777,24400.0
2008-02-19 10:05:00,75.83,75.86,75.76,75.82,55100.0,50.7777,50.7978,50.7308,50.771,55100.0
2008-02-19 10:10:00,75.84,75.85,75.77,75.81,33500.0,50.7844,50.7911,50.7375,50.7643,33500.0
2008-02-19 10:15:00,75.81,75.95,75.79,75.95,66300.0,50.7643,50.8581,50.7509,50.8581,66300.0
2008-02-19 10:20:00,75.93,75.95,75.85,75.91,49700.0,50.8447,50.8581,50.7911,50.8313,49700.0
2008-02-19 10:25:00,75.91,75.91,75.77,75.77,14900.0,50.8313,50.8313,50.7375,50.7375,14900.0
2008-02-19 10:30:00,75.79,75.79,75.59,75.64,40100.0,50.7509,50.7509,50.617,50.6505,40100.0
2008-02-19 10:35:00,75.64,75.69,75.58,75.63,32200.0,50.6505,50.684,50.6103,50.6438,32200.0
2008-02-19 10:40:00,75.66,75.69,75.61,75.61,34300.0,50.6639,50.684,50.6304,50.6304,34300.0
2008-02-19 10:45:00,75.6,75.63,75.5,75.57,36000.0,50.6237,50.6438,50.5567,50.6036,36000.0
2008-02-19 10:50:00,75.57,75.66,75.57,75.6,31400.0,50.6036,50.6639,50.6036,50.6237,31400.0
2008-02-19 10:55:00,75.6,75.71,75.6,75.64,24900.0,50.6237,50.6973,50.6237,50.6505,24900.0
2008-02-19 11:00:00,75.65,75.69,75.51,75.51,63900.0,50.6572,50.684,50.5634,50.5634,63900.0
2008-02-19 11:05:00,75.52,75.57,75.48,75.51,53300.0,50.5701,50.6036,50.5433,50.5634,53300.0
2008-02-19 11:10:00,75.49,75.49,75.4,75.43,27900.0,50.55,50.55,50.4898,50.5099,27900.0
2008-02-19 11:15:00,75.4,75.41,75.35,75.36,28300.0,50.4898,50.4965,50.4563,50.463,28300.0
2008-02-19 11:20:00,75.35,75.44,75.3,75.44,24900.0,50.4563,50.5165,50.4228,50.5165,24900.0
2008-02-19 11:25:00,75.45,75.48,75.39,75.41,67100.0,50.5232,50.5433,50.4831,50.4965,67100.0
2008-02-19 11:30:00,75.41,75.46,75.38,75.46,29400.0,50.4965,50.5299,50.4764,50.5299,29400.0
2008-02-19 11:35:00,75.47,75.57,75.46,75.51,23100.0,50.5366,50.6036,50.5299,50.5634,23100.0
2008-02-19 11:40:00,75.52,75.54,75.51,75.54,25800.0,50.5701,50.5835,50.5634,50.5835,25800.0
2008-02-19 11:45:00,75.56,75.56,75.53,75.53,23200.0,50.5969,50.5969,50.5768,50.5768,23200.0
2008-02-19 11:50:00,75.53,75.57,75.44,75.57,41000.0,50.5768,50.6036,50.5165,50.6036,41000.0
2008-02-19 11:55:00,75.57,75.63,75.56,75.6,28000.0,50.6036,50.6438,50.5969,50.6237,28000.0
2008-02-19 12:00:00,75.61,75.62,75.58,75.61,15300.0,50.6304,50.6371,50.6103,50.6304,15300.0
2008-02-19 12:05:00,75.61,75.65,75.55,75.64,82200.0,50.6304,50.6572,50.5902,50.6505,82200.0
2008-02-19 12:10:00,75.64,75.68,75.64,75.67,16600.0,50.6505,50.6773,50.6505,50.6706,16600.0
2008-02-19 12:15:00,75.64,75.75,75.56,75.74,134000.0,50.6505,50.7241,50.5969,50.7174,134000.0
2008-02-19 12:20:00,75.71,75.75,75.67,75.69,108300.0,50.6973,50.7241,50.6706,50.684,108300.0
2008-02-19 12:25:00,75.69,75.73,75.66,75.72,58400.0,50.684,50.7107,50.6639,50.704,58400.0
2008-02-19 12:30:00,75.72,75.72,75.63,75.67,56600.0,50.704,50.704,50.6438,50.6706,56600.0
2008-02-19 12:35:00,75.68,75.68,75.54,75.57,57400.0,50.6773,50.6773,50.5835,50.6036,57400.0
2008-02-19 12:40:00,75.57,75.62,75.57,75.58,47000.0,50.6036,50.6371,50.6036,50.6103,47000.0
2008-02-19 12:45:00,75.57,75.57,75.51,75.53,60400.0,50.6036,50.6036,50.5634,50.5768,60400.0
2008-02-19 12:50:00,75.54,75.56,75.52,75.53,46000.0,50.5835,50.5969,50.5701,50.5768,46000.0
2008-02-19 12:55:00,75.55,75.59,75.48,75.5,56900.0,50.5902,50.617,50.5433,50.5567,56900.0
2008-02-19 13:00:00,75.52,75.68,75.52,75.6,94800.0,50.5701,50.6773,50.5701,50.6237,94800.0
2008-02-19 13:05:00,75.6,75.67,75.59,75.67,45400.0,50.6237,50.6706,50.617,50.6706,45400.0
2008-02-19 13:10:00,75.67,75.73,75.65,75.7,68800.0,50.6706,50.7107,50.6572,50.6907,68800.0
2008-02-19 13:15:00,75.7,75.85,75.7,75.82,68200.0,50.6907,50.7911,50.6907,50.771,68200.0
2008-02-19 13:20:00,75.83,75.86,75.78,75.86,39700.0,50.7777,50.7978,50.7442,50.7978,39700.0
2008-02-19 13:25:00,75.86,75.94,75.84,75.89,61800.0,50.7978,50.8514,50.7844,50.8179,61800.0
2008-02-19 13:30:00,75.86,75.87,75.81,75.83,70100.0,50.7978,50.8045,50.7643,50.7777,70100.0
2008-02-19 13:35:00,75.84,75.86,75.8,75.81,48800.0,50.7844,50.7978,50.7576,50.7643,48800.0
2008-02-19 13:40:00,75.82,75.86,75.74,75.74,84400.0,50.771,50.7978,50.7174,50.7174,84400.0
2008-02-19 13:45:00,75.76,75.77,75.7,75.71,47500.0,50.7308,50.7375,50.6907,50.6973,47500.0
2008-02-19 13:50:00,75.71,75.77,75.7,75.75,67100.0,50.6973,50.7375,50.6907,50.7241,67100.0
2008-02-19 13:55:00,75.76,75.77,75.67,75.69,64900.0,50.7308,50.7375,50.6706,50.684,64900.0
2008-02-19 14:00:00,75.69,75.72,75.66,75.68,45800.0,50.684,50.704,50.6639,50.6773,45800.0
2008-02-19 14:05:00,75.67,75.7,75.61,75.68,8100.0,50.6706,50.6907,50.6304,50.6773,8100.0
2008-02-19 14:10:00,75.73,75.77,75.69,75.7,20400.0,50.7107,50.7375,50.684,50.6907,20400.0
2008-02-19 14:15:00,75.69,75.82,75.68,75.82,35200.0,50.684,50.771,50.6773,50.771,35200.0
2008-02-19 14:20:00,75.8,75.86,75.77,75.85,7800.0,50.7576,50.7978,50.7375,50.7911,7800.0
2008-02-19 14:25:00,75.86,75.9,75.74,75.74,9200.0,50.7978,50.8246,50.7174,50.7174,9200.0
2008-02-19 14:30:00,75.71,75.74,75.65,75.65,17400.0,50.6973,50.7174,50.6572,50.6572,17400.0
2008-02-19 14:35:00,75.63,75.69,75.56,75.62,24600.0,50.6438,50.684,50.5969,50.6371,24600.0
2008-02-19 14:40:00,75.61,75.62,75.48,75.55,54200.0,50.6304,50.6371,50.5433,50.5902,54200.0
2008-02-19 14:45:00,75.53,75.54,75.35,75.42,33500.0,50.5768,50.5835,50.4563,50.5032,33500.0
2008-02-19 14:50:00,75.41,75.41,75.31,75.37,19700.0,50.4965,50.4965,50.4295,50.4697,19700.0
2008-02-19 14:55:00,75.36,75.41,75.18,75.18,8000.0,50.463,50.4965,50.3424,50.3424,8000.0
2008-02-19 15:00:00,75.17,75.19,75.03,75.05,53500.0,50.3357,50.3491,50.242,50.2554,53500.0
2008-02-19 15:05:00,75.06,75.19,75.06,75.16,128700.0,50.2621,50.3491,50.2621,50.3291,128700.0
2008-02-19 15:10:00,75.17,75.25,75.14,75.2,53700.0,50.3357,50.3893,50.3157,50.3558,53700.0
2008-02-19 15:15:00,75.19,75.21,75.15,75.19,38100.0,50.3491,50.3625,50.3224,50.3491,38100.0
2008-02-19 15:20:00,75.22,75.26,75.09,75.2,52500.0,50.3692,50.396,50.2822,50.3558,52500.0
2008-02-19 15:25:00,75.2,75.25,75.08,75.13,25300.0,50.3558,50.3893,50.2755,50.309,25300.0
2008-02-19 15:30:00,75.14,75.21,75.08,75.21,41200.0,50.3157,50.3625,50.2755,50.3625,41200.0
2008-02-19 15:35:00,75.23,75.37,75.23,75.32,99900.0,50.3759,50.4697,50.3759,50.4362,99900.0
2008-02-19 15:40:00,75.32,75.4,75.29,75.33,21100.0,50.4362,50.4898,50.4161,50.4429,21100.0
2008-02-19 15:45:00,75.35,75.35,75.15,75.15,18900.0,50.4563,50.4563,50.3224,50.3224,18900.0
2008-02-19 15:50:00,75.14,75.25,75.03,75.22,851400.0,50.3157,50.3893,50.242,50.3692,851400.0
2008-02-19 15:55:00,75.21,75.29,75.18,75.28,83600.0,50.3625,50.4161,50.3424,50.4094,83600.0
2008-02-19 16:00:00,75.44,75.44,75.28,75.44,152600.0,50.5165,50.5165,50.4094,50.5165,152600.0
2008-02-19 16:05:00,75.44,75.44,75.44,75.44,0.0,50.5165,50.5165,50.5165,50.5165,0.0
2008-02-19 16:10:00,75.44,75.44,75.44,75.44,0.0,50.5165,50.5165,50.5165,50.5165,0.0
2008-02-20 09:30:00,74.66,74.8,74.42,74.43,39600.0,49.9942,50.088,49.8335,49.8402,39600.0
2008-02-20 09:35:00,74.46,74.63,74.46,74.59,15800.0,49.8603,49.9742,49.8603,49.9474,15800.0
2008-02-20 09:40:00,74.58,74.68,74.54,74.63,17000.0,49.9407,50.0076,49.9139,49.9742,17000.0
2008-02-20 09:45:00,74.64,74.71,74.57,74.64,17700.0,49.9808,50.0277,49.934,49.9808,17700.0
2008-02-20 09:50:00,74.66,74.76,74.64,74.75,10900.0,49.9942,50.0612,49.9808,50.0545,10900.0
2008-02-20 09:55:00,74.71,74.72,74.54,74.54,33500.0,50.0277,50.0344,49.9139,49.9139,33500.0
2008-02-20 10:00:00,74.56,74.56,74.43,74.46,23900.0,49.9273,49.9273,49.8402,49.8603,23900.0
2008-02-20 10:05:00,74.45,74.53,74.38,74.5,29900.0,49.8536,49.9072,49.8067,49.8871,29900.0
2008-02-20 10:10:00,74.49,74.5,74.43,74.5,15900.0,49.8804,49.8871,49.8402,49.8871,15900.0
2008-02-20 10:15:00,74.5,74.74,74.47,74.74,19000.0,49.8871,50.0478,49.867,50.0478,19000.0
2008-02-20 10:20:00,74.73,74.79,74.69,74.72,76500.0,50.0411,50.0813,50.0143,50.0344,76500.0
2008-02-20 10:25:00,74.72,74.74,74.62,74.7,18900.0,50.0344,50.0478,49.9675,50.021,18900.0
2008-02-20 10:30:00,74.69,74.73,74.62,74.7,40200.0,50.0143,50.0411,49.9675,50.021,40200.0
2008-02-20 10:35:00,74.64,74.83,74.63,74.79,76600.0,49.9808,50.1081,49.9742,50.0813,76600.0
2008-02-20 10:40:00,74.8,74.89,74.74,74.84,27400.0,50.088,50.1483,50.0478,50.1148,27400.0
2008-02-20 10:45:00,74.81,74.86,74.69,74.73,29800.0,50.0947,50.1282,50.0143,50.0411,29800.0
2008-02-20 10:50:00,74.7,74.76,74.64,74.67,26300.0,50.021,50.0612,49.9808,50.0009,26300.0
2008-02-20 10:55:00,74.67,74.74,74.62,74.64,15700.0,50.0009,50.0478,49.9675,49.9808,15700.0
2008-02-20 11:00:00,74.65,74.72,74.61,74.67,19700.0,49.9875,50.0344,49.9608,50.0009,19700.0
2008-02-20 11:05:00,74.67,74.67,74.53,74.54,17400.0,50.0009,50.0009,49.9072,49.9139,17400.0
2008-02-20 11:10:00,74.57,74.66,74.57,74.64,14100.0,49.934,49.9942,49.934,49.9808,14100.0
2008-02-20 11:15:00,74.65,74.75,74.63,74.74,14500.0,49.9875,50.0545,49.9742,50.0478,14500.0
2008-02-20 11:20:00,74.71,74.85,74.7,74.85,9300.0,50.0277,50.1215,50.021,50.1215,9300.0
2008-02-20 11:25:00,74.86,74.9,74.8,74.81,14000.0,50.1282,50.1549,50.088,50.0947,14000.0
2008-02-20 11:30:00,74.79,74.79,74.72,74.72,15400.0,50.0813,50.0813,50.0344,50.0344,15400.0
2008-02-20 11:35:00,74.75,74.76,74.68,74.7,24200.0,50.0545,50.0612,50.0076,50.021,24200.0
2008-02-20 11:40:00,74.7,74.73,74.65,74.65,18900.0,50.021,50.0411,49.9875,49.9875,18900.0
2008-02-20 11:45:00,74.64,74.77,74.64,74.75,19000.0,49.9808,50.0679,49.9808,50.0545,19000.0
2008-02-20 11:50:00,74.79,74.81,74.74,74.76,10700.0,50.0813,50.0947,50.0478,50.0612,10700.0
2008-02-20 11:55:00,74.76,74.79,74.72,74.72,23400.0,50.0612,50.0813,50.0344,50.0344,23400.0
2008-02-20 12:00:00,74.72,74.98,74.67,74.94,49200.0,50.0344,50.2085,50.0009,50.1817,49200.0
2008-02-20 12:05:00,74.93,75.11,74.86,75.04,35500.0,50.175,50.2956,50.1282,50.2487,35500.0
2008-02-20 12:10:00,75.06,75.3,74.96,75.25,52800.0,50.2621,50.4228,50.1951,50.3893,52800.0
2008-02-20 12:15:00,75.25,75.29,75.16,75.17,46300.0,50.3893,50.4161,50.3291,50.3357,46300.0
2008-02-20 12:20:00,75.17,75.46,75.17,75.37,96400.0,50.3357,50.5299,50.3357,50.4697,96400.0
2008-02-20 12:25:00,75.35,75.41,75.26,75.28,45300.0,50.4563,50.4965,50.396,50.4094,45300.0
2008-02-20 12:30:00,75.32,75.38,75.31,75.35,40100.0,50.4362,50.4764,50.4295,50.4563,40100.0
2008-02-20 12:35:00,75.32,75.39,75.31,75.34,24500.0,50.4362,50.4831,50.4295,50.4496,24500.0
2008-02-20 12:40:00,75.33,75.33,75.29,75.31,19800.0,50.4429,50.4429,50.4161,50.4295,19800.0
2008-02-20 12:45:00,75.31,75.34,75.29,75.3,10300.0,50.4295,50.4496,50.4161,50.4228,10300.0
2008-02-20 12:50:00,75.3,75.41,75.29,75.3,11300.0,50.4228,50.4965,50.4161,50.4228,11300.0
2008-02-20 12:55:00,75.29,75.32,75.26,75.26,21600.0,50.4161,50.4362,50.396,50.396,21600.0
2008-02-20 13:00:00,75.26,75.51,75.26,75.51,25300.0,50.396,50.5634,50.396,50.5634,25300.0
2008-02-20 13:05:00,75.51,75.63,75.47,75.57,41900.0,50.5634,50.6438,50.5366,50.6036,41900.0
2008-02-20 13:10:00,75.59,75.69,75.58,75.59,26800.0,50.617,50.684,50.6103,50.617,26800.0
2008-02-20 13:15:00,75.58,75.59,75.5,75.53,10500.0,50.6103,50.617,50.5567,50.5768,10500.0
2008-02-20 13:20:00,75.52,75.52,75.33,75.33,16500.0,50.5701,50.5701,50.4429,50.4429,16500.0
2008-02-20 13:25:00,75.32,75.38,75.29,75.35,18100.0,50.4362,50.4764,50.4161,50.4563,18100.0
2008-02-20 13:30:00,75.34,75.34,75.22,75.31,29700.0,50.4496,50.4496,50.3692,50.4295,29700.0
2008-02-20 13:35:00,75.31,75.38,75.3,75.36,16200.0,50.4295,50.4764,50.4228,50.463,16200.0
2008-02-20 13:40:00,75.37,75.53,75.37,75.52,31600.0,50.4697,50.5768,50.4697,50.5701,31600.0
2008-02-20 13:45:00,75.52,75.56,75.51,75.54,11900.0,50.5701,50.5969,50.5634,50.5835,11900.0
2008-02-20 13:50:00,75.53,75.64,75.53,75.62,25500.0,50.5768,50.6505,50.5768,50.6371,25500.0
2008-02-20 13:55:00,75.61,75.61,75.48,75.48,65800.0,50.6304,50.6304,50.5433,50.5433,65800.0
2008-02-20 14:00:00,75.49,75.77,75.26,75.41,114200.0,50.55,50.7375,50.396,50.4965,114200.0
2008-02-20 14:05:00,75.41,75.69,75.4,75.54,80900.0,50.4965,50.684,50.4898,50.5835,80900.0
2008-02-20 14:10:00,75.53,75.57,75.37,75.39,55400.0,50.5768,50.6036,50.4697,50.4831,55400.0
2008-02-20 14:15:00,75.37,75.61,75.28,75.37,60000.0,50.4697,50.6304,50.4094,50.4697,60000.0
2008-02-20 14:20:00,75.35,75.43,75.21,75.35,38000.0,50.4563,50.5099,50.3625,50.4563,38000.0
2008-02-20 14:25:00,75.4,75.48,75.39,75.44,9700.0,50.4898,50.5433,50.4831,50.5165,9700.0
2008-02-20 14:30:00,75.44,75.57,75.39,75.43,14700.0,50.5165,50.6036,50.4831,50.5099,14700.0
2008-02-20 14:35:00,75.4,75.49,75.38,75.43,9000.0,50.4898,50.55,50.4764,50.5099,9000.0
2008-02-20 14:40:00,75.43,75.53,75.39,75.5,7900.0,50.5099,50.5768,50.4831,50.5567,7900.0
2008-02-20 14:45:00,75.54,75.89,75.54,75.89,17700.0,50.5835,50.8179,50.5835,50.8179,17700.0
2008-02-20 14:50:00,75.92,76.0,75.84,75.9,17800.0,50.838,50.8915,50.7844,50.8246,17800.0
2008-02-20 14:55:00,75.92,76.06,75.92,75.95,39800.0,50.838,50.9317,50.838,50.8581,39800.0
2008-02-20 15:00:00,75.94,75.96,75.87,75.9,31000.0,50.8514,50.8648,50.8045,50.8246,31000.0
2008-02-20 15:05:00,75.89,75.95,75.8,75.85,46800.0,50.8179,50.8581,50.7576,50.7911,46800.0
2008-02-20 15:10:00,75.86,75.98,75.82,75.83,36500.0,50.7978,50.8781,50.771,50.7777,36500.0
2008-02-20 15:15:00,75.82,75.86,75.69,75.71,9000.0,50.771,50.7978,50.684,50.6973,9000.0
2008-02-20 15:20:00,75.73,75.81,75.59,75.62,11900.0,50.7107,50.7643,50.617,50.6371,11900.0
2008-02-20 15:25:00,75.66,75.73,75.64,75.66,15700.0,50.6639,50.7107,50.6505,50.6639,15700.0
2008-02-20 15:30:00,75.66,75.69,75.57,75.6,42400.0,50.6639,50.684,50.6036,50.6237,42400.0
2008-02-20 15:35:00,75.62,75.74,75.57,75.71,17400.0,50.6371,50.7174,50.6036,50.6973,17400.0
2008-02-20 15:40:00,75.73,75.79,75.64,75.64,43600.0,50.7107,50.7509,50.6505,50.6505,43600.0
2008-02-20 15:45:00,75.62,75.64,75.51,75.62,31900.0,50.6371,50.6505,50.5634,50.6371,31900.0
2008-02-20 15:50:00,75.65,75.73,75.63,75.69,25700.0,50.6572,50.7107,50.6438,50.684,25700.0
2008-02-20 15:55:00,75.69,75.86,75.66,75.85,57100.0,50.684,50.7978,50.6639,50.7911,57100.0
2008-02-20 16:00:00,75.85,75.85,75.85,75.85,100.0,50.7911,50.7911,50.7911,50.7911,100.0
2008-02-20 16:05:00,75.85,75.85,75.85,75.85,0.0,50.7911,50.7911,50.7911,50.7911,0.0
2008-02-20 16:10:00,75.85,75.85,75.85,75.85,0.0,50.7911,50.7911,50.7911,50.7911,0.0
2008-02-21 09:30:00,76.17,76.19,76.03,76.05,30700.0,51.0054,51.0188,50.9116,50.925,30700.0
2008-02-21 09:35:00,76.02,76.03,75.95,76.01,7700.0,50.9049,50.9116,50.8581,50.8982,7700.0
2008-02-21 09:40:00,76.07,76.22,76.07,76.2,4200.0,50.9384,51.0389,50.9384,51.0255,4200.0
2008-02-21 09:45:00,76.22,76.24,76.1,76.17,8200.0,51.0389,51.0522,50.9585,51.0054,8200.0
2008-02-21 09:50:00,76.13,76.16,76.04,76.05,5400.0,50.9786,50.9987,50.9183,50.925,5400.0
2008-02-21 09:55:00,76.01,76.05,75.97,76.05,30000.0,50.8982,50.925,50.8714,50.925,30000.0
2008-02-21 10:00:00,76.05,76.05,75.73,75.74,95700.0,50.925,50.925,50.7107,50.7174,95700.0
2008-02-21 10:05:00,75.73,75.83,75.66,75.74,51000.0,50.7107,50.7777,50.6639,50.7174,51000.0
2008-02-21 10:10:00,75.76,75.87,75.76,75.83,24600.0,50.7308,50.8045,50.7308,50.7777,24600.0
2008-02-21 10:15:00,75.85,76.0,75.83,75.95,27100.0,50.7911,50.8915,50.7777,50.8581,27100.0
2008-02-21 10:20:00,75.95,75.95,75.85,75.89,19100.0,50.8581,50.8581,50.7911,50.8179,19100.0
2008-02-21 10:25:00,75.91,75.91,75.76,75.81,21700.0,50.8313,50.8313,50.7308,50.7643,21700.0
2008-02-21 10:30:00,75.8,75.84,75.68,75.75,31900.0,50.7576,50.7844,50.6773,50.7241,31900.0
2008-02-21 10:35:00,75.76,75.79,75.68,75.68,21200.0,50.7308,50.7509,50.6773,50.6773,21200.0
2008-02-21 10:40:00,75.69,75.69,75.55,75.57,38900.0,50.684,50.684,50.5902,50.6036,38900.0
2008-02-21 10:45:00,75.56,75.71,75.55,75.7,23600.0,50.5969,50.6973,50.5902,50.6907,23600.0
2008-02-21 10:50:00,75.72,75.74,75.5,75.54,31800.0,50.704,50.7174,50.5567,50.5835,31800.0
2008-02-21 10:55:00,75.5,75.51,75.39,75.39,17700.0,50.5567,50.5634,50.4831,50.4831,17700.0
2008-02-21 11:00:00,75.36,75.48,75.36,75.44,35100.0,50.463,50.5433,50.463,50.5165,35100.0
2008-02-21 11:05:00,75.43,75.55,75.42,75.54,11700.0,50.5099,50.5902,50.5032,50.5835,11700.0
2008-02-21 11:10:00,75.54,75.57,75.48,75.49,23300.0,50.5835,50.6036,50.5433,50.55,23300.0
2008-02-21 11:15:00,75.5,75.57,75.48,75.55,8800.0,50.5567,50.6036,50.5433,50.5902,8800.0
2008-02-21 11:20:00,75.54,75.54,75.37,75.47,41800.0,50.5835,50.5835,50.4697,50.5366,41800.0
2008-02-21 11:25:00,75.46,75.58,75.42,75.57,11900.0,50.5299,50.6103,50.5032,50.6036,11900.0
2008-02-21 11:30:00,75.58,75.73,75.58,75.68,25700.0,50.6103,50.7107,50.6103,50.6773,25700.0
2008-02-21 11:35:00,75.68,75.71,75.64,75.67,36900.0,50.6773,50.6973,50.6505,50.6706,36900.0
2008-02-21 11:40:00,75.68,75.71,75.63,75.68,13500.0,50.6773,50.6973,50.6438,50.6773,13500.0
2008-02-21 11:45:00,75.66,75.79,75.66,75.76,20700.0,50.6639,50.7509,50.6639,50.7308,20700.0
2008-02-21 11:50:00,75.75,75.81,75.72,75.72,22100.0,50.7241,50.7643,50.704,50.704,22100.0
2008-02-21 11:55:00,75.72,75.8,75.67,75.77,12500.0,50.704,50.7576,50.6706,50.7375,12500.0
2008-02-21 12:00:00,75.74,75.74,75.66,75.73,11200.0,50.7174,50.7174,50.6639,50.7107,11200.0
2008-02-21 12:05:00,75.72,75.72,75.53,75.56,19400.0,50.704,50.704,50.5768,50.5969,19400.0
2008-02-21 12:10:00,75.56,75.56,75.47,75.56,7400.0,50.5969,50.5969,50.5366,50.5969,7400.0
2008-02-21 12:15:00,75.55,75.55,75.39,75.46,42500.0,50.5902,50.5902,50.4831,50.5299,42500.0
2008-02-21 12:20:00,75.44,75.44,75.29,75.37,15500.0,50.5165,50.5165,50.4161,50.4697,15500.0
2008-02-21 12:25:00,75.39,75.42,75.36,75.36,5400.0,50.4831,50.5032,50.463,50.463,5400.0
2008-02-21 12:30:00,75.37,75.37,75.25,75.35,41300.0,50.4697,50.4697,50.3893,50.4563,41300.0
2008-02-21 12:35:00,75.39,75.4,75.34,75.34,35400.0,50.4831,50.4898,50.4496,50.4496,35400.0
2008-02-21 12:40:00,75.34,75.44,75.34,75.44,50500.0,50.4496,50.5165,50.4496,50.5165,50500.0
2008-02-21 12:45:00,75.42,75.43,75.31,75.32,9200.0,50.5032,50.5099,50.4295,50.4362,9200.0
2008-02-21 12:50:00,75.3,75.34,75.25,75.32,17400.0,50.4228,50.4496,50.3893,50.4362,17400.0
2008-02-21 12:55:00,75.34,75.39,75.32,75.35,15300.0,50.4496,50.4831,50.4362,50.4563,15300.0
2008-02-21 13:00:00,75.38,75.38,75.25,75.27,14900.0,50.4764,50.4764,50.3893,50.4027,14900.0
2008-02-21 13:05:00,75.27,75.3,75.26,75.27,12700.0,50.4027,50.4228,50.396,50.4027,12700.0
2008-02-21 13:10:00,75.28,75.28,75.02,75.04,70400.0,50.4094,50.4094,50.2353,50.2487,70400.0
2008-02-21 13:15:00,75.04,75.1,75.04,75.08,2700.0,50.2487,50.2889,50.2487,50.2755,2700.0
2008-02-21 13:20:00,75.07,75.1,74.97,75.08,10100.0,50.2688,50.2889,50.2018,50.2755,10100.0
2008-02-21 13:25:00,75.1,75.15,75.03,75.15,3200.0,50.2889,50.3224,50.242,50.3224,3200.0
2008-02-21 13:30:00,75.15,75.15,75.04,75.05,8400.0,50.3224,50.3224,50.2487,50.2554,8400.0
2008-02-21 13:35:00,75.06,75.06,74.92,74.98,6700.0,50.2621,50.2621,50.1683,50.2085,6700.0
2008-02-21 13:40:00,74.95,75.02,74.91,75.02,10700.0,50.1884,50.2353,50.1616,50.2353,10700.0
2008-02-21 13:45:00,75.02,75.02,74.9,74.95,28800.0,50.2353,50.2353,50.1549,50.1884,28800.0
2008-02-21 13:50:00,74.92,75.04,74.92,75.01,18300.0,50.1683,50.2487,50.1683,50.2286,18300.0
2008-02-21 13:55:00,75.05,75.12,75.03,75.07,14600.0,50.2554,50.3023,50.242,50.2688,14600.0
2008-02-21 14:00:00,75.09,75.15,75.09,75.09,7800.0,50.2822,50.3224,50.2822,50.2822,7800.0
2008-02-21 14:05:00,75.08,75.12,75.06,75.08,16500.0,50.2755,50.3023,50.2621,50.2755,16500.0
2008-02-21 14:10:00,75.07,75.09,74.97,75.04,7200.0,50.2688,50.2822,50.2018,50.2487,7200.0
2008-02-21 14:15:00,75.04,75.15,75.03,75.1,10600.0,50.2487,50.3224,50.242,50.2889,10600.0
2008-02-21 14:20:00,75.1,75.22,75.08,75.22,31400.0,50.2889,50.3692,50.2755,50.3692,31400.0
2008-02-21 14:25:00,75.26,75.29,75.17,75.27,13100.0,50.396,50.4161,50.3357,50.4027,13100.0
2008-02-21 14:30:00,75.27,75.28,75.22,75.26,15100.0,50.4027,50.4094,50.3692,50.396,15100.0
2008-02-21 14:35:00,75.27,75.3,75.22,75.22,5300.0,50.4027,50.4228,50.3692,50.3692,5300.0
2008-02-21 14:40:00,75.22,75.24,75.12,75.13,21500.0,50.3692,50.3826,50.3023,50.309,21500.0
2008-02-21 14:45:00,75.04,75.06,75.01,75.02,4600.0,50.2487,50.2621,50.2286,50.2353,4600.0
2008-02-21 14:50:00,75.04,75.07,75.0,75.04,9000.0,50.2487,50.2688,50.2219,50.2487,9000.0
2008-02-21 14:55:00,74.97,75.06,74.96,75.02,17600.0,50.2018,50.2621,50.1951,50.2353,17600.0
2008-02-21 15:00:00,75.03,75.03,74.83,74.86,19800.0,50.242,50.242,50.1081,50.1282,19800.0
2008-02-21 15:05:00,74.83,74.83,74.67,74.75,25700.0,50.1081,50.1081,50.0009,50.0545,25700.0
2008-02-21 15:10:00,74.71,74.85,74.71,74.82,17500.0,50.0277,50.1215,50.0277,50.1014,17500.0
2008-02-21 15:15:00,74.81,74.84,74.76,74.84,32200.0,50.0947,50.1148,50.0612,50.1148,32200.0
2008-02-21 15:20:00,74.84,74.97,74.77,74.94,32400.0,50.1148,50.2018,50.0679,50.1817,32400.0
2008-02-21 15:25:00,74.96,74.97,74.82,74.88,111300.0,50.1951,50.2018,50.1014,50.1416,111300.0
2008-02-21 15:30:00,74.88,75.0,74.88,74.96,32500.0,50.1416,50.2219,50.1416,50.1951,32500.0
2008-02-21 15:35:00,74.99,74.99,74.74,74.75,26000.0,50.2152,50.2152,50.0478,50.0545,26000.0
2008-02-21 15:40:00,74.73,74.83,74.68,74.78,21400.0,50.0411,50.1081,50.0076,50.0746,21400.0
2008-02-21 15:45:00,74.77,74.88,74.75,74.82,18100.0,50.0679,50.1416,50.0545,50.1014,18100.0
2008-02-21 15:50:00,74.82,74.82,74.63,74.7,43700.0,50.1014,50.1014,49.9742,50.021,43700.0
2008-02-21 15:55:00,74.68,74.82,74.68,74.76,43600.0,50.0076,50.1014,50.0076,50.0612,43600.0
2008-02-21 16:00:00,74.76,74.97,74.73,74.97,243700.0,50.0612,50.2018,50.0411,50.2018,243700.0
2008-02-21 16:05:00,74.97,74.97,74.97,74.97,0.0,50.2018,50.2018,50.2018,50.2018,0.0
2008-02-21 16:10:00,74.97,74.97,74.97,74.97,0.0,50.2018,50.2018,50.2018,50.2018,0.0
2008-02-22 09:30:00,75.15,75.15,75.01,75.01,29000.0,50.3224,50.3224,50.2286,50.2286,29000.0
2008-02-22 09:35:00,74.98,75.08,74.93,74.96,17500.0,50.2085,50.2755,50.175,50.1951,17500.0
2008-02-22 09:40:00,74.93,74.94,74.83,74.83,3200.0,50.175,50.1817,50.1081,50.1081,3200.0
2008-02-22 09:45:00,74.81,74.88,74.78,74.88,10200.0,50.0947,50.1416,50.0746,50.1416,10200.0
2008-02-22 09:50:00,74.86,74.88,74.72,74.77,8500.0,50.1282,50.1416,50.0344,50.0679,8500.0
2008-02-22 09:55:00,74.79,74.79,74.65,74.76,13200.0,50.0813,50.0813,49.9875,50.0612,13200.0
2008-02-22 10:00:00,74.73,74.73,74.56,74.59,19200.0,50.0411,50.0411,49.9273,49.9474,19200.0
2008-02-22 10:05:00,74.57,74.57,74.4,74.51,24400.0,49.934,49.934,49.8201,49.8938,24400.0
2008-02-22 10:10:00,74.49,74.51,74.42,74.49,11700.0,49.8804,49.8938,49.8335,49.8804,11700.0
2008-02-22 10:15:00,74.53,74.53,74.39,74.51,10000.0,49.9072,49.9072,49.8134,49.8938,10000.0
2008-02-22 10:20:00,74.44,74.44,74.29,74.34,14800.0,49.8469,49.8469,49.7465,49.78,14800.0
2008-02-22 10:25:00,74.32,74.51,74.32,74.42,8900.0,49.7666,49.8938,49.7666,49.8335,8900.0
2008-02-22 10:30:00,74.47,74.47,74.13,74.13,26600.0,49.867,49.867,49.6393,49.6393,26600.0
2008-02-22 10:35:00,74.13,74.25,74.13,74.17,31500.0,49.6393,49.7197,49.6393,49.6661,31500.0
2008-02-22 10:40:00,74.17,74.32,74.11,74.32,18600.0,49.6661,49.7666,49.6259,49.7666,18600.0
2008-02-22 10:45:00,74.29,74.39,74.28,74.35,11800.0,49.7465,49.8134,49.7398,49.7867,11800.0
2008-02-22 10:50:00,74.36,74.46,74.32,74.37,16500.0,49.7934,49.8603,49.7666,49.8,16500.0
2008-02-22 10:55:00,74.38,74.39,74.29,74.31,7300.0,49.8067,49.8134,49.7465,49.7599,7300.0
2008-02-22 11:00:00,74.32,74.44,74.3,74.37,9100.0,49.7666,49.8469,49.7532,49.8,9100.0
2008-02-22 11:05:00,74.35,74.35,74.29,74.33,12800.0,49.7867,49.7867,49.7465,49.7733,12800.0
2008-02-22 11:10:00,74.33,74.36,74.26,74.34,17500.0,49.7733,49.7934,49.7264,49.78,17500.0
2008-02-22 11:15:00,74.36,74.49,74.36,74.42,19900.0,49.7934,49.8804,49.7934,49.8335,19900.0
2008-02-22 11:20:00,74.44,74.52,74.42,74.51,12200.0,49.8469,49.9005,49.8335,49.8938,12200.0
2008-02-22 11:25:00,74.53,74.55,74.42,74.43,16600.0,49.9072,49.9206,49.8335,49.8402,16600.0
2008-02-22 11:30:00,74.44,74.52,74.43,74.52,10800.0,49.8469,49.9005,49.8402,49.9005,10800.0
2008-02-22 11:35:00,74.48,74.56,74.47,74.53,7200.0,49.8737,49.9273,49.867,49.9072,7200.0
2008-02-22 11:40:00,74.53,74.53,74.36,74.36,7400.0,49.9072,49.9072,49.7934,49.7934,7400.0
2008-02-22 11:45:00,74.37,74.41,74.3,74.33,13400.0,49.8,49.8268,49.7532,49.7733,13400.0
2008-02-22 11:50:00,74.34,74.41,74.34,74.41,6700.0,49.78,49.8268,49.78,49.8268,6700.0
2008-02-22 11:55:00,74.4,74.41,74.36,74.37,10100.0,49.8201,49.8268,49.7934,49.8,10100.0
2008-02-22 12:00:00,74.4,74.42,74.33,74.33,4400.0,49.8201,49.8335,49.7733,49.7733,4400.0
2008-02-22 12:05:00,74.33,74.33,74.21,74.26,19200.0,49.7733,49.7733,49.6929,49.7264,19200.0
2008-02-22 12:10:00,74.25,74.25,74.09,74.13,23400.0,49.7197,49.7197,49.6126,49.6393,23400.0
2008-02-22 12:15:00,74.13,74.17,74.11,74.12,19800.0,49.6393,49.6661,49.6259,49.6326,19800.0
2008-02-22 12:20:00,74.12,74.21,74.12,74.16,14700.0,49.6326,49.6929,49.6326,49.6594,14700.0
2008-02-22 12:25:00,74.15,74.22,74.15,74.16,240600.0,49.6527,49.6996,49.6527,49.6594,240600.0
2008-02-22 12:30:00,74.15,74.15,74.06,74.11,17000.0,49.6527,49.6527,49.5925,49.6259,17000.0
2008-02-22 12:35:00,74.16,74.28,74.16,74.21,21200.0,49.6594,49.7398,49.6594,49.6929,21200.0
2008-02-22 12:40:00,74.22,74.27,74.15,74.27,18500.0,49.6996,49.7331,49.6527,49.7331,18500.0
2008-02-22 12:45:00,74.27,74.3,74.2,74.2,15800.0,49.7331,49.7532,49.6862,49.6862,15800.0
2008-02-22 12:50:00,74.22,74.27,74.13,74.22,25100.0,49.6996,49.7331,49.6393,49.6996,25100.0
2008-02-22 12:55:00,74.21,74.32,74.21,74.23,11400.0,49.6929,49.7666,49.6929,49.7063,11400.0
2008-02-22 13:00:00,74.25,74.25,74.13,74.16,15800.0,49.7197,49.7197,49.6393,49.6594,15800.0
2008-02-22 13:05:00,74.17,74.26,74.17,74.22,19500.0,49.6661,49.7264,49.6661,49.6996,19500.0
2008-02-22 13:10:00,74.24,74.31,74.22,74.29,13000.0,49.713,49.7599,49.6996,49.7465,13000.0
2008-02-22 13:15:00,74.28,74.4,74.28,74.35,10000.0,49.7398,49.8201,49.7398,49.7867,10000.0
2008-02-22 13:20:00,74.39,74.39,74.34,74.37,8200.0,49.8134,49.8134,49.78,49.8,8200.0
2008-02-22 13:25:00,74.38,74.43,74.23,74.23,39600.0,49.8067,49.8402,49.7063,49.7063,39600.0
2008-02-22 13:30:00,74.21,74.23,74.11,74.15,50000.0,49.6929,49.7063,49.6259,49.6527,50000.0
2008-02-22 13:35:00,74.15,74.24,74.15,74.2,38300.0,49.6527,49.713,49.6527,49.6862,38300.0
2008-02-22 13:40:00,74.22,74.23,74.12,74.15,32100.0,49.6996,49.7063,49.6326,49.6527,32100.0
2008-02-22 13:45:00,74.16,74.29,74.12,74.27,36000.0,49.6594,49.7465,49.6326,49.7331,36000.0
2008-02-22 13:50:00,74.28,74.32,74.23,74.26,13600.0,49.7398,49.7666,49.7063,49.7264,13600.0
2008-02-22 13:55:00,74.27,74.34,74.25,74.27,24200.0,49.7331,49.78,49.7197,49.7331,24200.0
2008-02-22 14:00:00,74.2,74.25,74.13,74.17,28700.0,49.6862,49.7197,49.6393,49.6661,28700.0
2008-02-22 14:05:00,74.15,74.21,74.13,74.16,10200.0,49.6527,49.6929,49.6393,49.6594,10200.0
2008-02-22 14:10:00,74.16,74.21,74.1,74.13,9300.0,49.6594,49.6929,49.6192,49.6393,9300.0
2008-02-22 14:15:00,74.16,74.25,74.11,74.25,21500.0,49.6594,49.7197,49.6259,49.7197,21500.0
2008-02-22 14:20:00,74.25,74.25,74.18,74.22,18100.0,49.7197,49.7197,49.6728,49.6996,18100.0
2008-02-22 14:25:00,74.22,74.24,74.16,74.19,12900.0,49.6996,49.713,49.6594,49.6795,12900.0
2008-02-22 14:30:00,74.17,74.17,74.12,74.15,22200.0,49.6661,49.6661,49.6326,49.6527,22200.0
2008-02-22 14:35:00,74.16,74.27,74.14,74.22,17000.0,49.6594,49.7331,49.646,49.6996,17000.0
2008-02-22 14:40:00,74.19,74.37,74.17,74.33,23600.0,49.6795,49.8,49.6661,49.7733,23600.0
2008-02-22 14:45:00,74.34,74.35,74.23,74.3,24900.0,49.78,49.7867,49.7063,49.7532,24900.0
2008-02-22 14:50:00,74.31,74.31,74.26,74.29,19400.0,49.7599,49.7599,49.7264,49.7465,19400.0
2008-02-22 14:55:00,74.34,74.42,74.29,74.29,41200.0,49.78,49.8335,49.7465,49.7465,41200.0
2008-02-22 15:00:00,74.27,74.37,74.27,74.33,11400.0,49.7331,49.8,49.7331,49.7733,11400.0
2008-02-22 15:05:00,74.35,74.35,74.25,74.3,20100.0,49.7867,49.7867,49.7197,49.7532,20100.0
2008-02-22 15:10:00,74.21,74.22,74.09,74.13,11800.0,49.6929,49.6996,49.6126,49.6393,11800.0
2008-02-22 15:15:00,74.1,74.1,73.97,74.01,55900.0,49.6192,49.6192,49.5322,49.559,55900.0
2008-02-22 15:20:00,74.06,74.11,74.01,74.1,12700.0,49.5925,49.6259,49.559,49.6192,12700.0
2008-02-22 15:25:00,74.1,74.43,74.09,74.43,67300.0,49.6192,49.8402,49.6126,49.8402,67300.0
2008-02-22 15:30:00,74.44,74.84,74.38,74.84,126500.0,49.8469,50.1148,49.8067,50.1148,126500.0
2008-02-22 15:35:00,74.88,75.09,74.82,75.02,93800.0,50.1416,50.2822,50.1014,50.2353,93800.0
2008-02-22 15:40:00,75.01,75.18,74.9,75.0,59900.0,50.2286,50.3424,50.1549,50.2219,59900.0
2008-02-22 15:45:00,75.01,75.26,74.94,75.26,61500.0,50.2286,50.396,50.1817,50.396,61500.0
2008-02-22 15:50:00,75.29,75.4,75.11,75.4,47300.0,50.4161,50.4898,50.2956,50.4898,47300.0
2008-02-22 15:55:00,75.38,75.66,75.38,75.58,94500.0,50.4764,50.6639,50.4764,50.6103,94500.0
2008-02-22 16:00:00,75.6,75.6,75.6,75.6,900.0,50.6237,50.6237,50.6237,50.6237,900.0
2008-02-22 16:05:00,75.6,75.6,75.6,75.6,300.0,50.6237,50.6237,50.6237,50.6237,300.0
2008-02-22 16:10:00,75.6,75.6,75.6,75.6,0.0,50.6237,50.6237,50.6237,50.6237,0.0
2008-02-25 09:30:00,75.52,75.68,75.5,75.64,41700.0,50.5701,50.6773,50.5567,50.6505,41700.0
2008-02-25 09:35:00,75.56,75.56,75.37,75.48,12800.0,50.5969,50.5969,50.4697,50.5433,12800.0
2008-02-25 09:40:00,75.49,75.49,75.27,75.36,12000.0,50.55,50.55,50.4027,50.463,12000.0
2008-02-25 09:45:00,75.38,75.43,75.33,75.38,10900.0,50.4764,50.5099,50.4429,50.4764,10900.0
2008-02-25 09:50:00,75.34,75.36,75.12,75.19,15200.0,50.4496,50.463,50.3023,50.3491,15200.0
2008-02-25 09:55:00,75.19,75.23,75.09,75.13,24700.0,50.3491,50.3759,50.2822,50.309,24700.0
2008-02-25 10:00:00,75.14,75.45,75.07,75.29,120000.0,50.3157,50.5232,50.2688,50.4161,120000.0
2008-02-25 10:05:00,75.3,75.44,75.3,75.42,12500.0,50.4228,50.5165,50.4228,50.5032,12500.0
2008-02-25 10:10:00,75.43,75.6,75.4,75.5,21200.0,50.5099,50.6237,50.4898,50.5567,21200.0
2008-02-25 10:15:00,75.52,75.64,75.52,75.52,16100.0,50.5701,50.6505,50.5701,50.5701,16100.0
2008-02-25 10:20:00,75.48,75.56,75.41,75.41,11200.0,50.5433,50.5969,50.4965,50.4965,11200.0
2008-02-25 10:25:00,75.52,75.66,75.45,75.66,10500.0,50.5701,50.6639,50.5232,50.6639,10500.0
2008-02-25 10:30:00,75.71,75.78,75.71,75.74,5900.0,50.6973,50.7442,50.6973,50.7174,5900.0
2008-02-25 10:35:00,75.74,75.77,75.69,75.69,18600.0,50.7174,50.7375,50.684,50.684,18600.0
2008-02-25 10:40:00,75.66,75.77,75.62,75.77,14500.0,50.6639,50.7375,50.6371,50.7375,14500.0
2008-02-25 10:45:00,75.75,75.92,75.72,75.92,8900.0,50.7241,50.838,50.704,50.838,8900.0
2008-02-25 10:50:00,75.97,76.0,75.95,75.97,26300.0,50.8714,50.8915,50.8581,50.8714,26300.0
2008-02-25 10:55:00,75.96,76.07,75.96,76.02,21000.0,50.8648,50.9384,50.8648,50.9049,21000.0
2008-02-25 11:00:00,76.02,76.03,75.93,75.97,29200.0,50.9049,50.9116,50.8447,50.8714,29200.0
2008-02-25 11:05:00,75.95,75.95,75.9,75.91,2600.0,50.8581,50.8581,50.8246,50.8313,2600.0
2008-02-25 11:10:00,75.9,76.01,75.87,75.99,9900.0,50.8246,50.8982,50.8045,50.8848,9900.0
2008-02-25 11:15:00,75.94,75.94,75.83,75.83,20200.0,50.8514,50.8514,50.7777,50.7777,20200.0
2008-02-25 11:20:00,75.84,75.95,75.84,75.91,3600.0,50.7844,50.8581,50.7844,50.8313,3600.0
2008-02-25 11:25:00,75.93,75.93,75.86,75.86,1800.0,50.8447,50.8447,50.7978,50.7978,1800.0
2008-02-25 11:30:00,75.86,75.88,75.78,75.82,5600.0,50.7978,50.8112,50.7442,50.771,5600.0
2008-02-25 11:35:00,75.8,75.84,75.68,75.68,14500.0,50.7576,50.7844,50.6773,50.6773,14500.0
2008-02-25 11:40:00,75.68,75.77,75.68,75.77,8000.0,50.6773,50.7375,50.6773,50.7375,8000.0
2008-02-25 11:45:00,75.81,75.82,75.75,75.75,2500.0,50.7643,50.771,50.7241,50.7241,2500.0
2008-02-25 11:50:00,75.79,75.79,75.63,75.64,14000.0,50.7509,50.7509,50.6438,50.6505,14000.0
2008-02-25 11:55:00,75.64,75.67,75.46,75.46,14200.0,50.6505,50.6706,50.5299,50.5299,14200.0
2008-02-25 12:00:00,75.48,75.55,75.45,75.48,14000.0,50.5433,50.5902,50.5232,50.5433,14000.0
2008-02-25 12:05:00,75.49,75.57,75.49,75.51,8800.0,50.55,50.6036,50.55,50.5634,8800.0
2008-02-25 12:10:00,75.53,75.62,75.5,75.55,15700.0,50.5768,50.6371,50.5567,50.5902,15700.0
2008-02-25 12:15:00,75.57,75.58,75.45,75.47,8100.0,50.6036,50.6103,50.5232,50.5366,8100.0
2008-02-25 12:20:00,75.45,75.48,75.44,75.44,6900.0,50.5232,50.5433,50.5165,50.5165,6900.0
2008-02-25 12:25:00,75.45,75.53,75.45,75.5,10200.0,50.5232,50.5768,50.5232,50.5567,10200.0
2008-02-25 12:30:00,75.53,75.53,75.46,75.49,5200.0,50.5768,50.5768,50.5299,50.55,5200.0
2008-02-25 12:35:00,75.52,75.56,75.5,75.55,3200.0,50.5701,50.5969,50.5567,50.5902,3200.0
2008-02-25 12:40:00,75.54,75.57,75.54,75.57,4200.0,50.5835,50.6036,50.5835,50.6036,4200.0
2008-02-25 12:45:00,75.61,75.7,75.6,75.66,16800.0,50.6304,50.6907,50.6237,50.6639,16800.0
2008-02-25 12:50:00,75.67,75.7,75.62,75.62,4500.0,50.6706,50.6907,50.6371,50.6371,4500.0
2008-02-25 12:55:00,75.64,75.65,75.58,75.64,3700.0,50.6505,50.6572,50.6103,50.6505,3700.0
2008-02-25 13:00:00,75.63,75.63,75.58,75.6,600.0,50.6438,50.6438,50.6103,50.6237,600.0
2008-02-25 13:05:00,75.64,75.81,75.63,75.76,10500.0,50.6505,50.7643,50.6438,50.7308,10500.0
2008-02-25 13:10:00,75.74,75.74,75.63,75.69,25200.0,50.7174,50.7174,50.6438,50.684,25200.0
2008-02-25 13:15:00,75.71,75.73,75.65,75.66,4800.0,50.6973,50.7107,50.6572,50.6639,4800.0
2008-02-25 13:20:00,75.66,75.68,75.59,75.62,7000.0,50.6639,50.6773,50.617,50.6371,7000.0
2008-02-25 13:25:00,75.61,75.61,75.52,75.57,7000.0,50.6304,50.6304,50.5701,50.6036,7000.0
2008-02-25 13:30:00,75.6,75.64,75.47,75.47,6200.0,50.6237,50.6505,50.5366,50.5366,6200.0
2008-02-25 13:35:00,75.43,75.46,75.39,75.43,20800.0,50.5099,50.5299,50.4831,50.5099,20800.0
2008-02-25 13:40:00,75.43,75.46,75.4,75.46,12300.0,50.5099,50.5299,50.4898,50.5299,12300.0
2008-02-25 13:45:00,75.51,75.57,75.5,75.52,40800.0,50.5634,50.6036,50.5567,50.5701,40800.0
2008-02-25 13:50:00,75.55,75.67,75.5,75.66,51600.0,50.5902,50.6706,50.5567,50.6639,51600.0
2008-02-25 13:55:00,75.63,75.67,75.62,75.63,6100.0,50.6438,50.6706,50.6371,50.6438,6100.0
2008-02-25 14:00:00,75.62,75.65,75.56,75.63,48200.0,50.6371,50.6572,50.5969,50.6438,48200.0
2008-02-25 14:05:00,75.64,75.66,75.54,75.57,29100.0,50.6505,50.6639,50.5835,50.6036,29100.0
2008-02-25 14:10:00,75.61,75.79,75.6,75.78,47300.0,50.6304,50.7509,50.6237,50.7442,47300.0
2008-02-25 14:15:00,75.77,75.79,75.71,75.72,17000.0,50.7375,50.7509,50.6973,50.704,17000.0
2008-02-25 14:20:00,75.73,75.79,75.61,75.69,44300.0,50.7107,50.7509,50.6304,50.684,44300.0
2008-02-25 14:25:00,75.7,76.44,75.69,76.42,167400.0,50.6907,51.1862,50.684,51.1728,167400.0
2008-02-25 14:30:00,76.42,76.55,76.25,76.3,132000.0,51.1728,51.2598,51.0589,51.0924,132000.0
2008-02-25 14:35:00,76.31,76.32,76.05,76.16,66100.0,51.0991,51.1058,50.925,50.9987,66100.0
2008-02-25 14:40:00,76.13,76.22,75.8,75.8,53300.0,50.9786,51.0389,50.7576,50.7576,53300.0
2008-02-25 14:45:00,75.77,75.95,75.75,75.9,64000.0,50.7375,50.8581,50.7241,50.8246,64000.0
2008-02-25 14:50:00,75.9,76.15,75.82,76.09,62700.0,50.8246,50.992,50.771,50.9518,62700.0
2008-02-25 14:55:00,76.05,76.14,75.99,76.12,90600.0,50.925,50.9853,50.8848,50.9719,90600.0
2008-02-25 15:00:00,76.12,76.25,76.1,76.18,49500.0,50.9719,51.0589,50.9585,51.0121,49500.0
2008-02-25 15:05:00,76.22,76.3,76.08,76.11,59300.0,51.0389,51.0924,50.9451,50.9652,59300.0
2008-02-25 15:10:00,76.1,76.2,75.96,76.1,63300.0,50.9585,51.0255,50.8648,50.9585,63300.0
2008-02-25 15:15:00,76.11,76.32,76.11,76.23,53500.0,50.9652,51.1058,50.9652,51.0456,53500.0
2008-02-25 15:20:00,76.19,76.29,76.16,76.21,122600.0,51.0188,51.0857,50.9987,51.0322,122600.0
2008-02-25 15:25:00,76.25,76.47,76.25,76.42,56100.0,51.0589,51.2063,51.0589,51.1728,56100.0
2008-02-25 15:30:00,76.43,76.51,76.35,76.45,48500.0,51.1795,51.233,51.1259,51.1929,48500.0
2008-02-25 15:35:00,76.46,76.72,76.45,76.68,74100.0,51.1996,51.3737,51.1929,51.3469,74100.0
2008-02-25 15:40:00,76.69,76.87,76.69,76.69,51300.0,51.3536,51.4741,51.3536,51.3536,51300.0
2008-02-25 15:45:00,76.7,76.75,76.6,76.6,80000.0,51.3603,51.3938,51.2933,51.2933,80000.0
2008-02-25 15:50:00,76.6,76.7,76.58,76.6,104300.0,51.2933,51.3603,51.2799,51.2933,104300.0
2008-02-25 15:55:00,76.59,76.66,76.57,76.63,133200.0,51.2866,51.3335,51.2732,51.3134,133200.0
2008-02-26 09:30:00,76.38,76.54,76.3,76.46,32700.0,51.146,51.2531,51.0924,51.1996,32700.0
2008-02-26 09:35:00,76.46,76.49,76.4,76.43,22800.0,51.1996,51.2197,51.1594,51.1795,22800.0
2008-02-26 09:40:00,76.43,76.56,76.43,76.54,12800.0,51.1795,51.2665,51.1795,51.2531,12800.0
2008-02-26 09:45:00,76.56,76.6,76.45,76.45,25700.0,51.2665,51.2933,51.1929,51.1929,25700.0
2008-02-26 09:50:00,76.46,76.5,76.39,76.48,33700.0,51.1996,51.2264,51.1527,51.213,33700.0
2008-02-26 09:55:00,76.46,76.46,76.38,76.39,64400.0,51.1996,51.1996,51.146,51.1527,64400.0
2008-02-26 10:00:00,76.38,76.4,76.23,76.33,127200.0,51.146,51.1594,51.0456,51.1125,127200.0
2008-02-26 10:05:00,76.34,76.57,76.33,76.53,28300.0,51.1192,51.2732,51.1125,51.2464,28300.0
2008-02-26 10:10:00,76.58,76.61,76.49,76.56,34900.0,51.2799,51.3,51.2197,51.2665,34900.0
2008-02-26 10:15:00,76.5,76.58,76.45,76.45,13000.0,51.2264,51.2799,51.1929,51.1929,13000.0
2008-02-26 10:20:00,76.44,76.44,76.36,76.41,12700.0,51.1862,51.1862,51.1326,51.1661,12700.0
2008-02-26 10:25:00,76.38,76.38,76.3,76.37,18500.0,51.146,51.146,51.0924,51.1393,18500.0
2008-02-26 10:30:00,76.33,76.46,76.26,76.46,9700.0,51.1125,51.1996,51.0656,51.1996,9700.0
2008-02-26 10:35:00,76.46,76.46,76.32,76.34,26200.0,51.1996,51.1996,51.1058,51.1192,26200.0
2008-02-26 10:40:00,76.3,76.36,76.2,76.33,26900.0,51.0924,51.1326,51.0255,51.1125,26900.0
2008-02-26 10:45:00,76.33,76.48,76.31,76.47,41500.0,51.1125,51.213,51.0991,51.2063,41500.0
2008-02-26 10:50:00,76.47,76.66,76.44,76.62,55400.0,51.2063,51.3335,51.1862,51.3067,55400.0
2008-02-26 10:55:00,76.61,76.66,76.52,76.53,27100.0,51.3,51.3335,51.2397,51.2464,27100.0
2008-02-26 11:00:00,76.53,76.69,76.51,76.63,34600.0,51.2464,51.3536,51.233,51.3134,34600.0
2008-02-26 11:05:00,76.65,76.74,76.59,76.59,51400.0,51.3268,51.3871,51.2866,51.2866,51400.0
2008-02-26 11:10:00,76.59,76.63,76.54,76.62,24900.0,51.2866,51.3134,51.2531,51.3067,24900.0
2008-02-26 11:15:00,76.62,76.73,76.58,76.65,44200.0,51.3067,51.3804,51.2799,51.3268,44200.0
2008-02-26 11:20:00,76.66,76.78,76.66,76.7,38000.0,51.3335,51.4138,51.3335,51.3603,38000.0
2008-02-26 11:25:00,76.7,76.79,76.67,76.76,14600.0,51.3603,51.4205,51.3402,51.4005,14600.0
2008-02-26 11:30:00,76.74,76.85,76.72,76.84,18800.0,51.3871,51.4607,51.3737,51.454,18800.0
2008-02-26 11:35:00,76.86,76.87,76.82,76.82,19600.0,51.4674,51.4741,51.4406,51.4406,19600.0
2008-02-26 11:40:00,76.84,76.84,76.78,76.78,31700.0,51.454,51.454,51.4138,51.4138,31700.0
2008-02-26 11:45:00,76.83,76.9,76.79,76.9,26200.0,51.4473,51.4942,51.4205,51.4942,26200.0
2008-02-26 11:50:00,76.9,76.94,76.87,76.88,54300.0,51.4942,51.521,51.4741,51.4808,54300.0
2008-02-26 11:55:00,76.88,76.98,76.88,76.98,15300.0,51.4808,51.5478,51.4808,51.5478,15300.0
2008-02-26 12:00:00,76.98,77.0,76.93,76.96,8000.0,51.5478,51.5612,51.5143,51.5344,8000.0
2008-02-26 12:05:00,76.97,77.08,76.97,77.04,16800.0,51.5411,51.6147,51.5411,51.5879,16800.0
2008-02-26 12:10:00,77.03,77.11,76.99,77.03,16800.0,51.5813,51.6348,51.5545,51.5813,16800.0
2008-02-26 12:15:00,77.02,77.17,77.0,77.14,20800.0,51.5746,51.675,51.5612,51.6549,20800.0
2008-02-26 12:20:00,77.15,77.37,77.15,77.25,33000.0,51.6616,51.8089,51.6616,51.7286,33000.0
2008-02-26 12:25:00,77.25,77.26,77.22,77.25,7100.0,51.7286,51.7353,51.7085,51.7286,7100.0
2008-02-26 12:30:00,77.24,77.26,77.14,77.2,8700.0,51.7219,51.7353,51.6549,51.6951,8700.0
2008-02-26 12:35:00,77.2,77.2,77.18,77.2,34600.0,51.6951,51.6951,51.6817,51.6951,34600.0
2008-02-26 12:40:00,77.2,77.25,77.16,77.25,11600.0,51.6951,51.7286,51.6683,51.7286,11600.0
2008-02-26 12:45:00,77.22,77.25,77.18,77.22,7000.0,51.7085,51.7286,51.6817,51.7085,7000.0
2008-02-26 12:50:00,77.25,77.37,77.1,77.19,33500.0,51.7286,51.8089,51.6281,51.6884,33500.0
2008-02-26 12:55:00,77.21,77.36,77.19,77.35,12900.0,51.7018,51.8022,51.6884,51.7955,12900.0
2008-02-26 13:00:00,77.35,77.5,77.35,77.42,7900.0,51.7955,51.896,51.7955,51.8424,7900.0
2008-02-26 13:05:00,77.39,77.39,77.29,77.32,10600.0,51.8223,51.8223,51.7554,51.7754,10600.0
2008-02-26 13:10:00,77.31,77.32,77.25,77.25,5500.0,51.7687,51.7754,51.7286,51.7286,5500.0
2008-02-26 13:15:00,77.29,77.3,77.27,77.29,1900.0,51.7554,51.7621,51.742,51.7554,1900.0
2008-02-26 13:20:00,77.29,77.33,77.18,77.22,21400.0,51.7554,51.7821,51.6817,51.7085,21400.0
2008-02-26 13:25:00,77.2,77.21,77.16,77.21,6700.0,51.6951,51.7018,51.6683,51.7018,6700.0
2008-02-26 13:30:00,77.19,77.24,77.15,77.15,10100.0,51.6884,51.7219,51.6616,51.6616,10100.0
2008-02-26 13:35:00,77.17,77.17,77.07,77.07,8000.0,51.675,51.675,51.608,51.608,8000.0
2008-02-26 13:40:00,77.1,77.18,77.1,77.16,15200.0,51.6281,51.6817,51.6281,51.6683,15200.0
2008-02-26 13:45:00,77.15,77.18,77.1,77.18,7300.0,51.6616,51.6817,51.6281,51.6817,7300.0
2008-02-26 13:50:00,77.15,77.23,77.15,77.18,4600.0,51.6616,51.7152,51.6616,51.6817,4600.0
2008-02-26 13:55:00,77.18,77.19,77.0,77.04,10700.0,51.6817,51.6884,51.5612,51.5879,10700.0
2008-02-26 14:00:00,77.04,77.14,76.98,77.09,11900.0,51.5879,51.6549,51.5478,51.6214,11900.0
2008-02-26 14:05:00,77.08,77.09,77.04,77.07,15700.0,51.6147,51.6214,51.5879,51.608,15700.0
2008-02-26 14:10:00,77.1,77.15,77.01,77.11,7200.0,51.6281,51.6616,51.5679,51.6348,7200.0
2008-02-26 14:15:00,77.12,77.23,77.12,77.22,11500.0,51.6415,51.7152,51.6415,51.7085,11500.0
2008-02-26 14:20:00,77.21,77.23,77.17,77.18,23400.0,51.7018,51.7152,51.675,51.6817,23400.0
2008-02-26 14:25:00,77.17,77.23,77.15,77.18,20400.0,51.675,51.7152,51.6616,51.6817,20400.0
2008-02-26 14:30:00,77.22,77.32,77.22,77.27,15300.0,51.7085,51.7754,51.7085,51.742,15300.0
2008-02-26 14:35:00,77.27,77.3,77.25,77.29,10800.0,51.742,51.7621,51.7286,51.7554,10800.0
2008-02-26 14:40:00,77.21,77.3,77.18,77.23,4800.0,51.7018,51.7621,51.6817,51.7152,4800.0
2008-02-26 14:45:00,77.23,77.27,77.15,77.26,13200.0,51.7152,51.742,51.6616,51.7353,13200.0
2008-02-26 14:50:00,77.3,77.37,77.24,77.31,10000.0,51.7621,51.8089,51.7219,51.7687,10000.0
2008-02-26 14:55:00,77.28,77.34,77.26,77.3,10400.0,51.7487,51.7888,51.7353,51.7621,10400.0
2008-02-26 15:00:00,77.27,77.31,77.13,77.13,8100.0,51.742,51.7687,51.6482,51.6482,8100.0
2008-02-26 15:05:00,77.14,77.21,77.1,77.1,43100.0,51.6549,51.7018,51.6281,51.6281,43100.0
2008-02-26 15:10:00,77.15,77.17,77.01,77.07,24700.0,51.6616,51.675,51.5679,51.608,24700.0
2008-02-26 15:15:00,77.06,77.11,76.89,76.99,34300.0,51.6013,51.6348,51.4875,51.5545,34300.0
2008-02-26 15:20:00,76.99,76.99,76.84,76.9,10200.0,51.5545,51.5545,51.454,51.4942,10200.0
2008-02-26 15:25:00,76.89,77.13,76.82,77.13,30300.0,51.4875,51.6482,51.4406,51.6482,30300.0
2008-02-26 15:30:00,77.15,77.23,76.88,76.92,72700.0,51.6616,51.7152,51.4808,51.5076,72700.0
2008-02-26 15:35:00,76.93,77.09,76.93,76.98,23400.0,51.5143,51.6214,51.5143,51.5478,23400.0
2008-02-26 15:40:00,76.97,77.04,76.9,77.04,63200.0,51.5411,51.5879,51.4942,51.5879,63200.0
2008-02-26 15:45:00,77.03,77.03,76.89,76.96,20300.0,51.5813,51.5813,51.4875,51.5344,20300.0
2008-02-26 15:50:00,76.94,77.11,76.88,77.11,22100.0,51.521,51.6348,51.4808,51.6348,22100.0
2008-02-26 15:55:00,77.09,77.17,77.08,77.11,23400.0,51.6214,51.675,51.6147,51.6348,23400.0
2008-02-26 16:00:00,77.11,77.11,77.11,77.11,100.0,51.6348,51.6348,51.6348,51.6348,100.0
2008-02-26 16:05:00,77.11,77.11,77.11,77.11,0.0,51.6348,51.6348,51.6348,51.6348,0.0
2008-02-26 16:10:00,77.11,77.11,77.11,77.11,0.0,51.6348,51.6348,51.6348,51.6348,0.0
2008-02-27 09:30:00,76.83,76.83,76.61,76.75,19300.0,51.4473,51.4473,51.3,51.3938,19300.0
2008-02-27 09:35:00,76.75,76.76,76.69,76.71,11500.0,51.3938,51.4005,51.3536,51.367,11500.0
2008-02-27 09:40:00,76.71,76.88,76.68,76.88,5200.0,51.367,51.4808,51.3469,51.4808,5200.0
2008-02-27 09:45:00,76.92,77.01,76.87,77.01,13100.0,51.5076,51.5679,51.4741,51.5679,13100.0
2008-02-27 09:50:00,77.01,77.04,76.91,76.94,16600.0,51.5679,51.5879,51.5009,51.521,16600.0
2008-02-27 09:55:00,76.98,77.04,76.96,77.0,15600.0,51.5478,51.5879,51.5344,51.5612,15600.0
2008-02-27 10:00:00,76.99,77.02,76.82,76.97,45700.0,51.5545,51.5746,51.4406,51.5411,45700.0
2008-02-27 10:05:00,76.98,77.11,76.83,77.05,23700.0,51.5478,51.6348,51.4473,51.5946,23700.0
2008-02-27 10:10:00,77.07,77.07,76.93,76.98,7000.0,51.608,51.608,51.5143,51.5478,7000.0
2008-02-27 10:15:00,77.02,77.16,77.02,77.06,16600.0,51.5746,51.6683,51.5746,51.6013,16600.0
2008-02-27 10:20:00,77.08,77.08,76.85,76.85,13700.0,51.6147,51.6147,51.4607,51.4607,13700.0
2008-02-27 10:25:00,76.85,76.86,76.74,76.74,10600.0,51.4607,51.4674,51.3871,51.3871,10600.0
2008-02-27 10:30:00,76.73,76.81,76.72,76.81,10900.0,51.3804,51.4339,51.3737,51.4339,10900.0
2008-02-27 10:35:00,76.83,76.92,76.78,76.89,25100.0,51.4473,51.5076,51.4138,51.4875,25100.0
2008-02-27 10:40:00,76.89,77.16,76.89,77.13,20900.0,51.4875,51.6683,51.4875,51.6482,20900.0
2008-02-27 10:45:00,77.13,77.6,77.13,77.47,74200.0,51.6482,51.9629,51.6482,51.8759,74200.0
2008-02-27 10:50:00,77.45,77.58,77.44,77.44,42700.0,51.8625,51.9495,51.8558,51.8558,42700.0
2008-02-27 10:55:00,77.42,77.51,77.33,77.38,12600.0,51.8424,51.9027,51.7821,51.8156,12600.0
2008-02-27 11:00:00,77.4,77.43,77.33,77.35,17100.0,51.829,51.8491,51.7821,51.7955,17100.0
2008-02-27 11:05:00,77.34,77.41,77.3,77.31,8000.0,51.7888,51.8357,51.7621,51.7687,8000.0
2008-02-27 11:10:00,77.31,77.36,77.26,77.34,19500.0,51.7687,51.8022,51.7353,51.7888,19500.0
2008-02-27 11:15:00,77.31,77.42,77.25,77.41,11500.0,51.7687,51.8424,51.7286,51.8357,11500.0
2008-02-27 11:20:00,77.41,77.5,77.37,77.39,17800.0,51.8357,51.896,51.8089,51.8223,17800.0
2008-02-27 11:25:00,77.39,77.41,77.24,77.26,21000.0,51.8223,51.8357,51.7219,51.7353,21000.0
2008-02-27 11:30:00,77.29,77.34,77.24,77.24,17100.0,51.7554,51.7888,51.7219,51.7219,17100.0
2008-02-27 11:35:00,77.25,77.38,77.25,77.29,16700.0,51.7286,51.8156,51.7286,51.7554,16700.0
2008-02-27 11:40:00,77.29,77.39,77.25,77.38,6000.0,51.7554,51.8223,51.7286,51.8156,6000.0
2008-02-27 11:45:00,77.37,77.41,77.3,77.41,8400.0,51.8089,51.8357,51.7621,51.8357,8400.0
2008-02-27 11:50:00,77.41,77.46,77.39,77.42,7400.0,51.8357,51.8692,51.8223,51.8424,7400.0
2008-02-27 11:55:00,77.4,77.51,77.38,77.5,4200.0,51.829,51.9027,51.8156,51.896,4200.0
2008-02-27 12:00:00,77.48,77.49,77.38,77.46,8500.0,51.8826,51.8893,51.8156,51.8692,8500.0
2008-02-27 12:05:00,77.44,77.44,77.39,77.41,4200.0,51.8558,51.8558,51.8223,51.8357,4200.0
2008-02-27 12:10:00,77.44,77.51,77.4,77.4,17800.0,51.8558,51.9027,51.829,51.829,17800.0
2008-02-27 12:15:00,77.4,77.4,77.27,77.32,12400.0,51.829,51.829,51.742,51.7754,12400.0
2008-02-27 12:20:00,77.32,77.36,77.25,77.27,7800.0,51.7754,51.8022,51.7286,51.742,7800.0
2008-02-27 12:25:00,77.27,77.33,77.27,77.32,3900.0,51.742,51.7821,51.742,51.7754,3900.0
2008-02-27 12:30:00,77.3,77.38,77.29,77.35,3800.0,51.7621,51.8156,51.7554,51.7955,3800.0
2008-02-27 12:35:00,77.36,77.41,77.36,77.41,3400.0,51.8022,51.8357,51.8022,51.8357,3400.0
2008-02-27 12:40:00,77.41,77.47,77.36,77.47,6900.0,51.8357,51.8759,51.8022,51.8759,6900.0
2008-02-27 12:45:00,77.47,77.49,77.41,77.42,23900.0,51.8759,51.8893,51.8357,51.8424,23900.0
2008-02-27 12:50:00,77.44,77.52,77.4,77.5,8400.0,51.8558,51.9094,51.829,51.896,8400.0
2008-02-27 12:55:00,77.5,77.52,77.45,77.47,14000.0,51.896,51.9094,51.8625,51.8759,14000.0
2008-02-27 13:00:00,77.47,77.55,77.45,77.48,48700.0,51.8759,51.9295,51.8625,51.8826,48700.0
2008-02-27 13:05:00,77.47,77.5,77.45,77.49,36500.0,51.8759,51.896,51.8625,51.8893,36500.0
2008-02-27 13:10:00,77.48,77.51,77.44,77.47,13100.0,51.8826,51.9027,51.8558,51.8759,13100.0
2008-02-27 13:15:00,77.47,77.52,77.4,77.43,33300.0,51.8759,51.9094,51.829,51.8491,33300.0
2008-02-27 13:20:00,77.43,77.45,77.35,77.38,41600.0,51.8491,51.8625,51.7955,51.8156,41600.0
2008-02-27 13:25:00,77.37,77.44,77.37,77.42,23400.0,51.8089,51.8558,51.8089,51.8424,23400.0
2008-02-27 13:30:00,77.45,77.47,77.31,77.31,17900.0,51.8625,51.8759,51.7687,51.7687,17900.0
2008-02-27 13:35:00,77.32,77.35,77.2,77.2,28200.0,51.7754,51.7955,51.6951,51.6951,28200.0
2008-02-27 13:40:00,77.22,77.23,77.2,77.23,6300.0,51.7085,51.7152,51.6951,51.7152,6300.0
2008-02-27 13:45:00,77.2,77.22,77.16,77.16,8900.0,51.6951,51.7085,51.6683,51.6683,8900.0
2008-02-27 13:50:00,77.19,77.22,77.18,77.18,8600.0,51.6884,51.7085,51.6817,51.6817,8600.0
2008-02-27 13:55:00,77.18,77.24,77.17,77.2,10100.0,51.6817,51.7219,51.675,51.6951,10100.0
2008-02-27 14:00:00,77.18,77.2,76.99,77.0,9500.0,51.6817,51.6951,51.5545,51.5612,9500.0
2008-02-27 14:05:00,77.0,77.02,76.89,76.97,14500.0,51.5612,51.5746,51.4875,51.5411,14500.0
2008-02-27 14:10:00,76.98,76.99,76.91,76.97,4400.0,51.5478,51.5545,51.5009,51.5411,4400.0
2008-02-27 14:15:00,77.0,77.02,76.97,76.99,2600.0,51.5612,51.5746,51.5411,51.5545,2600.0
2008-02-27 14:20:00,76.96,76.96,76.77,76.81,19100.0,51.5344,51.5344,51.4071,51.4339,19100.0
2008-02-27 14:25:00,76.78,76.86,76.76,76.83,14100.0,51.4138,51.4674,51.4005,51.4473,14100.0
2008-02-27 14:30:00,76.84,76.89,76.84,76.87,4600.0,51.454,51.4875,51.454,51.4741,4600.0
2008-02-27 14:35:00,76.88,76.89,76.78,76.79,61000.0,51.4808,51.4875,51.4138,51.4205,61000.0
2008-02-27 14:40:00,76.8,76.95,76.8,76.93,15000.0,51.4272,51.5277,51.4272,51.5143,15000.0
2008-02-27 14:45:00,76.93,76.98,76.92,76.97,14600.0,51.5143,51.5478,51.5076,51.5411,14600.0
2008-02-27 14:50:00,76.92,76.99,76.92,76.97,9400.0,51.5076,51.5545,51.5076,51.5411,9400.0
2008-02-27 14:55:00,76.98,77.09,76.89,77.09,7500.0,51.5478,51.6214,51.4875,51.6214,7500.0
2008-02-27 15:00:00,77.09,77.16,77.03,77.09,15400.0,51.6214,51.6683,51.5813,51.6214,15400.0
2008-02-27 15:05:00,77.08,77.08,76.92,76.96,14500.0,51.6147,51.6147,51.5076,51.5344,14500.0
2008-02-27 15:10:00,76.96,77.01,76.9,76.95,12500.0,51.5344,51.5679,51.4942,51.5277,12500.0
2008-02-27 15:15:00,76.97,77.12,76.95,77.09,8900.0,51.5411,51.6415,51.5277,51.6214,8900.0
2008-02-27 15:20:00,77.09,77.15,77.0,77.01,23400.0,51.6214,51.6616,51.5612,51.5679,23400.0
2008-02-27 15:25:00,77.0,77.25,76.98,77.24,15200.0,51.5612,51.7286,51.5478,51.7219,15200.0
2008-02-27 15:30:00,77.22,77.25,77.1,77.13,13600.0,51.7085,51.7286,51.6281,51.6482,13600.0
2008-02-27 15:35:00,77.1,77.19,77.09,77.13,8100.0,51.6281,51.6884,51.6214,51.6482,8100.0
2008-02-27 15:40:00,77.11,77.11,77.0,77.01,14400.0,51.6348,51.6348,51.5612,51.5679,14400.0
2008-02-27 15:45:00,76.96,77.11,76.9,77.03,20900.0,51.5344,51.6348,51.4942,51.5813,20900.0
2008-02-27 15:50:00,76.98,77.0,76.9,76.91,55000.0,51.5478,51.5612,51.4942,51.5009,55000.0
2008-02-27 15:55:00,76.94,77.1,76.9,77.06,30800.0,51.521,51.6281,51.4942,51.6013,30800.0
2008-02-27 16:00:00,77.05,77.08,76.89,77.08,14400.0,51.5946,51.6147,51.4875,51.6147,14400.0
2008-02-27 16:05:00,77.08,77.08,77.08,77.08,0.0,51.6147,51.6147,51.6147,51.6147,0.0
2008-02-27 16:10:00,77.08,77.08,77.08,77.08,0.0,51.6147,51.6147,51.6147,51.6147,0.0
2008-02-28 09:30:00,76.52,76.6,76.35,76.58,24200.0,51.2397,51.2933,51.1259,51.2799,24200.0
2008-02-28 09:35:00,76.56,76.63,76.5,76.58,18400.0,51.2665,51.3134,51.2264,51.2799,18400.0
2008-02-28 09:40:00,76.63,76.67,76.44,76.46,11800.0,51.3134,51.3402,51.1862,51.1996,11800.0
2008-02-28 09:45:00,76.46,76.48,76.35,76.42,26300.0,51.1996,51.213,51.1259,51.1728,26300.0
2008-02-28 09:50:00,76.41,76.59,76.36,76.57,16500.0,51.1661,51.2866,51.1326,51.2732,16500.0
2008-02-28 09:55:00,76.58,76.6,76.45,76.55,44200.0,51.2799,51.2933,51.1929,51.2598,44200.0
2008-02-28 10:00:00,76.59,76.64,76.52,76.54,32500.0,51.2866,51.3201,51.2397,51.2531,32500.0
2008-02-28 10:05:00,76.57,76.58,76.47,76.51,22500.0,51.2732,51.2799,51.2063,51.233,22500.0
2008-02-28 10:10:00,76.47,76.63,76.47,76.58,6500.0,51.2063,51.3134,51.2063,51.2799,6500.0
2008-02-28 10:15:00,76.53,76.63,76.52,76.56,16000.0,51.2464,51.3134,51.2397,51.2665,16000.0
2008-02-28 10:20:00,76.57,76.61,76.48,76.61,16900.0,51.2732,51.3,51.213,51.3,16900.0
2008-02-28 10:25:00,76.62,76.74,76.62,76.74,9700.0,51.3067,51.3871,51.3067,51.3871,9700.0
2008-02-28 10:30:00,76.74,76.75,76.62,76.66,4600.0,51.3871,51.3938,51.3067,51.3335,4600.0
2008-02-28 10:35:00,76.64,76.77,76.64,76.77,27000.0,51.3201,51.4071,51.3201,51.4071,27000.0
2008-02-28 10:40:00,76.8,76.82,76.77,76.78,6500.0,51.4272,51.4406,51.4071,51.4138,6500.0
2008-02-28 10:45:00,76.75,76.75,76.64,76.66,4700.0,51.3938,51.3938,51.3201,51.3335,4700.0
2008-02-28 10:50:00,76.59,76.68,76.59,76.64,4400.0,51.2866,51.3469,51.2866,51.3201,4400.0
2008-02-28 10:55:00,76.64,76.64,76.59,76.61,1600.0,51.3201,51.3201,51.2866,51.3,1600.0
2008-02-28 11:00:00,76.55,76.6,76.22,76.22,14300.0,51.2598,51.2933,51.0389,51.0389,14300.0
2008-02-28 11:05:00,76.23,76.32,76.15,76.31,15800.0,51.0456,51.1058,50.992,51.0991,15800.0
2008-02-28 11:10:00,76.31,76.31,76.23,76.28,7300.0,51.0991,51.0991,51.0456,51.079,7300.0
2008-02-28 11:15:00,76.29,76.32,76.24,76.29,13400.0,51.0857,51.1058,51.0522,51.0857,13400.0
2008-02-28 11:20:00,76.26,76.27,76.21,76.21,3800.0,51.0656,51.0723,51.0322,51.0322,3800.0
2008-02-28 11:25:00,76.18,76.25,76.16,76.22,17700.0,51.0121,51.0589,50.9987,51.0389,17700.0
2008-02-28 11:30:00,76.16,76.16,76.08,76.11,8200.0,50.9987,50.9987,50.9451,50.9652,8200.0
2008-02-28 11:35:00,76.12,76.18,76.04,76.18,18300.0,50.9719,51.0121,50.9183,51.0121,18300.0
2008-02-28 11:40:00,76.19,76.2,76.12,76.19,8200.0,51.0188,51.0255,50.9719,51.0188,8200.0
2008-02-28 11:45:00,76.19,76.2,76.11,76.14,22200.0,51.0188,51.0255,50.9652,50.9853,22200.0
2008-02-28 11:50:00,76.14,76.2,76.13,76.2,7600.0,50.9853,51.0255,50.9786,51.0255,7600.0
2008-02-28 11:55:00,76.21,76.27,76.21,76.26,3500.0,51.0322,51.0723,51.0322,51.0656,3500.0
2008-02-28 12:00:00,76.27,76.27,76.22,76.26,3000.0,51.0723,51.0723,51.0389,51.0656,3000.0
2008-02-28 12:05:00,76.25,76.25,76.19,76.19,1900.0,51.0589,51.0589,51.0188,51.0188,1900.0
2008-02-28 12:10:00,76.13,76.15,76.09,76.15,12500.0,50.9786,50.992,50.9518,50.992,12500.0
2008-02-28 12:15:00,76.1,76.18,76.1,76.18,19000.0,50.9585,51.0121,50.9585,51.0121,19000.0
2008-02-28 12:20:00,76.17,76.24,76.17,76.23,341200.0,51.0054,51.0522,51.0054,51.0456,341200.0
2008-02-28 12:25:00,76.23,76.25,76.18,76.21,12000.0,51.0456,51.0589,51.0121,51.0322,12000.0
2008-02-28 12:30:00,76.21,76.27,76.18,76.23,9400.0,51.0322,51.0723,51.0121,51.0456,9400.0
2008-02-28 12:35:00,76.25,76.29,76.22,76.25,3600.0,51.0589,51.0857,51.0389,51.0589,3600.0
2008-02-28 12:40:00,76.25,76.27,76.23,76.25,21100.0,51.0589,51.0723,51.0456,51.0589,21100.0
2008-02-28 12:45:00,76.26,76.34,76.26,76.32,8900.0,51.0656,51.1192,51.0656,51.1058,8900.0
2008-02-28 12:50:00,76.32,76.32,76.24,76.25,25700.0,51.1058,51.1058,51.0522,51.0589,25700.0
2008-02-28 12:55:00,76.26,76.27,76.21,76.21,7900.0,51.0656,51.0723,51.0322,51.0322,7900.0
2008-02-28 13:00:00,76.18,76.2,76.14,76.2,11400.0,51.0121,51.0255,50.9853,51.0255,11400.0
2008-02-28 13:05:00,76.19,76.37,76.19,76.37,26700.0,51.0188,51.1393,51.0188,51.1393,26700.0
2008-02-28 13:10:00,76.39,76.42,76.33,76.36,16100.0,51.1527,51.1728,51.1125,51.1326,16100.0
2008-02-28 13:15:00,76.35,76.39,76.3,76.3,25600.0,51.1259,51.1527,51.0924,51.0924,25600.0
2008-02-28 13:20:00,76.29,76.3,76.27,76.28,5900.0,51.0857,51.0924,51.0723,51.079,5900.0
2008-02-28 13:25:00,76.26,76.36,76.16,76.16,7700.0,51.0656,51.1326,50.9987,50.9987,7700.0
2008-02-28 13:30:00,76.16,76.24,76.16,76.21,8100.0,50.9987,51.0522,50.9987,51.0322,8100.0
2008-02-28 13:35:00,76.21,76.22,76.15,76.15,9500.0,51.0322,51.0389,50.992,50.992,9500.0
2008-02-28 13:40:00,76.14,76.21,76.11,76.19,22000.0,50.9853,51.0322,50.9652,51.0188,22000.0
2008-02-28 13:45:00,76.19,76.26,76.15,76.26,31500.0,51.0188,51.0656,50.992,51.0656,31500.0
2008-02-28 13:50:00,76.26,76.26,76.19,76.23,11800.0,51.0656,51.0656,51.0188,51.0456,11800.0
2008-02-28 13:55:00,76.24,76.32,76.21,76.32,19600.0,51.0522,51.1058,51.0322,51.1058,19600.0
2008-02-28 14:00:00,76.29,76.29,76.18,76.22,12900.0,51.0857,51.0857,51.0121,51.0389,12900.0
2008-02-28 14:05:00,76.26,76.3,76.22,76.28,14000.0,51.0656,51.0924,51.0389,51.079,14000.0
2008-02-28 14:10:00,76.28,76.29,76.23,76.29,18300.0,51.079,51.0857,51.0456,51.0857,18300.0
2008-02-28 14:15:00,76.29,76.43,76.29,76.42,56800.0,51.0857,51.1795,51.0857,51.1728,56800.0
2008-02-28 14:20:00,76.42,76.56,76.4,76.46,45000.0,51.1728,51.2665,51.1594,51.1996,45000.0
2008-02-28 14:25:00,76.47,76.53,76.44,76.48,57900.0,51.2063,51.2464,51.1862,51.213,57900.0
2008-02-28 14:30:00,76.48,76.52,76.44,76.47,23200.0,51.213,51.2397,51.1862,51.2063,23200.0
2008-02-28 14:35:00,76.47,76.52,76.43,76.45,51600.0,51.2063,51.2397,51.1795,51.1929,51600.0
2008-02-28 14:40:00,76.45,76.49,76.42,76.46,49100.0,51.1929,51.2197,51.1728,51.1996,49100.0
2008-02-28 14:45:00,76.46,76.57,76.42,76.45,27300.0,51.1996,51.2732,51.1728,51.1929,27300.0
2008-02-28 14:50:00,76.45,76.59,76.45,76.54,23300.0,51.1929,51.2866,51.1929,51.2531,23300.0
2008-02-28 14:55:00,76.54,76.6,76.47,76.6,23900.0,51.2531,51.2933,51.2063,51.2933,23900.0
2008-02-28 15:00:00,76.59,76.62,76.42,76.43,21400.0,51.2866,51.3067,51.1728,51.1795,21400.0
2008-02-28 15:05:00,76.42,76.43,76.31,76.4,23900.0,51.1728,51.1795,51.0991,51.1594,23900.0
2008-02-28 15:10:00,76.39,76.41,76.36,76.38,8400.0,51.1527,51.1661,51.1326,51.146,8400.0
2008-02-28 15:15:00,76.39,76.41,76.29,76.35,10600.0,51.1527,51.1661,51.0857,51.1259,10600.0
2008-02-28 15:20:00,76.34,76.35,76.26,76.27,26000.0,51.1192,51.1259,51.0656,51.0723,26000.0
2008-02-28 15:25:00,76.28,76.28,76.16,76.21,14700.0,51.079,51.079,50.9987,51.0322,14700.0
2008-02-28 15:30:00,76.2,76.25,76.15,76.17,10400.0,51.0255,51.0589,50.992,51.0054,10400.0
2008-02-28 15:35:00,76.15,76.21,76.13,76.2,15600.0,50.992,51.0322,50.9786,51.0255,15600.0
2008-02-28 15:40:00,76.2,76.33,76.2,76.24,26600.0,51.0255,51.1125,51.0255,51.0522,26600.0
2008-02-28 15:45:00,76.26,76.31,76.23,76.24,10300.0,51.0656,51.0991,51.0456,51.0522,10300.0
2008-02-28 15:50:00,76.24,76.31,76.21,76.21,11600.0,51.0522,51.0991,51.0322,51.0322,11600.0
2008-02-28 15:55:00,76.24,76.26,76.2,76.21,14700.0,51.0522,51.0656,51.0255,51.0322,14700.0
2008-02-28 16:00:00,75.97,76.21,75.97,76.21,33600.0,50.8714,51.0322,50.8714,51.0322,33600.0
2008-02-28 16:05:00,76.21,76.21,76.21,76.21,0.0,51.0322,51.0322,51.0322,51.0322,0.0
2008-02-28 16:10:00,76.21,76.21,76.21,76.21,0.0,51.0322,51.0322,51.0322,51.0322,0.0
2008-02-29 09:30:00,75.44,75.48,75.34,75.41,28800.0,50.5165,50.5433,50.4496,50.4965,28800.0
2008-02-29 09:35:00,75.38,75.38,75.22,75.28,18800.0,50.4764,50.4764,50.3692,50.4094,18800.0
2008-02-29 09:40:00,75.28,75.28,74.95,74.98,20800.0,50.4094,50.4094,50.1884,50.2085,20800.0
2008-02-29 09:45:00,74.95,75.01,74.9,74.97,48600.0,50.1884,50.2286,50.1549,50.2018,48600.0
2008-02-29 09:50:00,74.97,75.01,74.95,74.97,10200.0,50.2018,50.2286,50.1884,50.2018,10200.0
2008-02-29 09:55:00,74.99,75.09,74.96,75.08,13400.0,50.2152,50.2822,50.1951,50.2755,13400.0
2008-02-29 10:00:00,75.05,75.15,75.0,75.15,16900.0,50.2554,50.3224,50.2219,50.3224,16900.0
2008-02-29 10:05:00,75.15,75.16,75.07,75.15,10200.0,50.3224,50.3291,50.2688,50.3224,10200.0
2008-02-29 10:10:00,75.12,75.12,74.88,74.94,32000.0,50.3023,50.3023,50.1416,50.1817,32000.0
2008-02-29 10:15:00,74.88,74.95,74.83,74.95,23400.0,50.1416,50.1884,50.1081,50.1884,23400.0
2008-02-29 10:20:00,74.93,75.01,74.89,74.94,14600.0,50.175,50.2286,50.1483,50.1817,14600.0
2008-02-29 10:25:00,74.94,74.94,74.8,74.92,25500.0,50.1817,50.1817,50.088,50.1683,25500.0
2008-02-29 10:30:00,74.8,74.86,74.75,74.86,28000.0,50.088,50.1282,50.0545,50.1282,28000.0
2008-02-29 10:35:00,74.87,74.87,74.74,74.77,4700.0,50.1349,50.1349,50.0478,50.0679,4700.0
2008-02-29 10:40:00,74.77,74.77,74.65,74.74,5600.0,50.0679,50.0679,49.9875,50.0478,5600.0
2008-02-29 10:45:00,74.76,74.78,74.71,74.76,6700.0,50.0612,50.0746,50.0277,50.0612,6700.0
2008-02-29 10:50:00,74.74,74.82,74.69,74.82,15100.0,50.0478,50.1014,50.0143,50.1014,15100.0
2008-02-29 10:55:00,74.82,74.87,74.8,74.82,3100.0,50.1014,50.1349,50.088,50.1014,3100.0
2008-02-29 11:00:00,74.8,74.82,74.69,74.76,10800.0,50.088,50.1014,50.0143,50.0612,10800.0
2008-02-29 11:05:00,74.74,74.89,74.72,74.89,32500.0,50.0478,50.1483,50.0344,50.1483,32500.0
2008-02-29 11:10:00,74.87,74.88,74.79,74.83,45100.0,50.1349,50.1416,50.0813,50.1081,45100.0
2008-02-29 11:15:00,74.83,74.87,74.8,74.8,29900.0,50.1081,50.1349,50.088,50.088,29900.0
2008-02-29 11:20:00,74.8,74.81,74.73,74.75,31600.0,50.088,50.0947,50.0411,50.0545,31600.0
2008-02-29 11:25:00,74.77,74.85,74.77,74.79,30000.0,50.0679,50.1215,50.0679,50.0813,30000.0
2008-02-29 11:30:00,74.8,74.94,74.78,74.94,35300.0,50.088,50.1817,50.0746,50.1817,35300.0
2008-02-29 11:35:00,74.93,74.95,74.87,74.91,28000.0,50.175,50.1884,50.1349,50.1616,28000.0
2008-02-29 11:40:00,74.93,74.98,74.9,74.96,19200.0,50.175,50.2085,50.1549,50.1951,19200.0
2008-02-29 11:45:00,74.96,74.97,74.89,74.91,20700.0,50.1951,50.2018,50.1483,50.1616,20700.0
2008-02-29 11:50:00,74.9,74.94,74.88,74.91,9900.0,50.1549,50.1817,50.1416,50.1616,9900.0
2008-02-29 11:55:00,74.91,74.93,74.81,74.86,22300.0,50.1616,50.175,50.0947,50.1282,22300.0
2008-02-29 12:00:00,74.86,74.89,74.76,74.77,16600.0,50.1282,50.1483,50.0612,50.0679,16600.0
2008-02-29 12:05:00,74.77,74.81,74.77,74.81,4400.0,50.0679,50.0947,50.0679,50.0947,4400.0
2008-02-29 12:10:00,74.81,74.81,74.75,74.79,14300.0,50.0947,50.0947,50.0545,50.0813,14300.0
2008-02-29 12:15:00,74.77,74.79,74.67,74.72,23300.0,50.0679,50.0813,50.0009,50.0344,23300.0
2008-02-29 12:20:00,74.71,74.79,74.71,74.76,7700.0,50.0277,50.0813,50.0277,50.0612,7700.0
2008-02-29 12:25:00,74.75,75.0,74.75,74.96,42400.0,50.0545,50.2219,50.0545,50.1951,42400.0
2008-02-29 12:30:00,74.93,74.96,74.83,74.85,7800.0,50.175,50.1951,50.1081,50.1215,7800.0
2008-02-29 12:35:00,74.86,74.86,74.77,74.79,10200.0,50.1282,50.1282,50.0679,50.0813,10200.0
2008-02-29 12:40:00,74.79,74.81,74.7,74.74,10400.0,50.0813,50.0947,50.021,50.0478,10400.0
2008-02-29 12:45:00,74.75,74.79,74.72,74.74,19200.0,50.0545,50.0813,50.0344,50.0478,19200.0
2008-02-29 12:50:00,74.74,74.78,74.74,74.74,10900.0,50.0478,50.0746,50.0478,50.0478,10900.0
2008-02-29 12:55:00,74.75,74.85,74.72,74.82,7300.0,50.0545,50.1215,50.0344,50.1014,7300.0
2008-02-29 13:00:00,74.81,74.89,74.78,74.88,9700.0,50.0947,50.1483,50.0746,50.1416,9700.0
2008-02-29 13:05:00,74.87,74.89,74.75,74.87,16800.0,50.1349,50.1483,50.0545,50.1349,16800.0
2008-02-29 13:10:00,74.83,74.85,74.78,74.84,27500.0,50.1081,50.1215,50.0746,50.1148,27500.0
2008-02-29 13:15:00,74.85,74.91,74.78,74.82,16800.0,50.1215,50.1616,50.0746,50.1014,16800.0
2008-02-29 13:20:00,74.82,74.9,74.78,74.85,20800.0,50.1014,50.1549,50.0746,50.1215,20800.0
2008-02-29 13:25:00,74.85,74.85,74.77,74.82,25900.0,50.1215,50.1215,50.0679,50.1014,25900.0
2008-02-29 13:30:00,74.78,74.8,74.56,74.64,47200.0,50.0746,50.088,49.9273,49.9808,47200.0
2008-02-29 13:35:00,74.57,74.62,74.53,74.62,21600.0,49.934,49.9675,49.9072,49.9675,21600.0
2008-02-29 13:40:00,74.64,74.65,74.58,74.62,13500.0,49.9808,49.9875,49.9407,49.9675,13500.0
2008-02-29 13:45:00,74.57,74.57,74.49,74.54,28300.0,49.934,49.934,49.8804,49.9139,28300.0
2008-02-29 13:50:00,74.55,74.55,74.43,74.44,12800.0,49.9206,49.9206,49.8402,49.8469,12800.0
2008-02-29 13:55:00,74.45,74.48,74.38,74.38,5600.0,49.8536,49.8737,49.8067,49.8067,5600.0
2008-02-29 14:00:00,74.39,74.39,74.31,74.37,12100.0,49.8134,49.8134,49.7599,49.8,12100.0
2008-02-29 14:05:00,74.39,74.43,74.34,74.37,11300.0,49.8134,49.8402,49.78,49.8,11300.0
2008-02-29 14:10:00,74.4,74.44,74.29,74.3,17000.0,49.8201,49.8469,49.7465,49.7532,17000.0
2008-02-29 14:15:00,74.3,74.34,74.23,74.32,5000.0,49.7532,49.78,49.7063,49.7666,5000.0
2008-02-29 14:20:00,74.33,74.4,74.28,74.36,5800.0,49.7733,49.8201,49.7398,49.7934,5800.0
2008-02-29 14:25:00,74.37,74.37,74.27,74.3,13900.0,49.8,49.8,49.7331,49.7532,13900.0
2008-02-29 14:30:00,74.32,74.32,74.17,74.18,13200.0,49.7666,49.7666,49.6661,49.6728,13200.0
2008-02-29 14:35:00,74.17,74.23,74.16,74.23,10700.0,49.6661,49.7063,49.6594,49.7063,10700.0
2008-02-29 14:40:00,74.23,74.38,74.23,74.34,15000.0,49.7063,49.8067,49.7063,49.78,15000.0
2008-02-29 14:45:00,74.37,74.37,74.29,74.29,10200.0,49.8,49.8,49.7465,49.7465,10200.0
2008-02-29 14:50:00,74.3,74.42,74.29,74.39,54300.0,49.7532,49.8335,49.7465,49.8134,54300.0
2008-02-29 14:55:00,74.38,74.38,74.3,74.3,21400.0,49.8067,49.8067,49.7532,49.7532,21400.0
2008-02-29 15:00:00,74.29,74.31,74.2,74.24,15100.0,49.7465,49.7599,49.6862,49.713,15100.0
2008-02-29 15:05:00,74.24,74.29,74.2,74.2,10000.0,49.713,49.7465,49.6862,49.6862,10000.0
2008-02-29 15:10:00,74.21,74.21,74.1,74.17,7300.0,49.6929,49.6929,49.6192,49.6661,7300.0
2008-02-29 15:15:00,74.17,74.19,74.06,74.06,40800.0,49.6661,49.6795,49.5925,49.5925,40800.0
2008-02-29 15:20:00,74.06,74.31,74.05,74.26,10900.0,49.5925,49.7599,49.5858,49.7264,10900.0
2008-02-29 15:25:00,74.27,74.29,74.23,74.26,193200.0,49.7331,49.7465,49.7063,49.7264,193200.0
2008-02-29 15:30:00,74.27,74.27,74.14,74.17,89100.0,49.7331,49.7331,49.646,49.6661,89100.0
2008-02-29 15:35:00,74.14,74.14,74.04,74.04,13400.0,49.646,49.646,49.5791,49.5791,13400.0
2008-02-29 15:40:00,74.04,74.04,73.94,73.99,11900.0,49.5791,49.5791,49.5121,49.5456,11900.0
2008-02-29 15:45:00,73.98,74.02,73.79,73.81,17000.0,49.5389,49.5657,49.4117,49.4251,17000.0
2008-02-29 15:50:00,73.77,73.88,73.74,73.88,16600.0,49.3983,49.4719,49.3782,49.4719,16600.0
2008-02-29 15:55:00,73.91,74.17,73.9,73.98,36900.0,49.492,49.6661,49.4853,49.5389,36900.0
2008-02-29 16:00:00,73.96,74.04,73.96,74.02,29200.0,49.5255,49.5791,49.5255,49.5657,29200.0
2008-02-29 16:05:00,74.02,74.02,74.02,74.02,20000.0,49.5657,49.5657,49.5657,49.5657,20000.0
2008-02-29 16:10:00,74.02,74.02,74.02,74.02,0.0,49.5657,49.5657,49.5657,49.5657,0.0
2008-03-03 09:30:00,73.92,74.08,73.79,73.84,85800.0,49.4987,49.6059,49.4117,49.4451,85800.0
2008-03-03 09:35:00,73.84,73.84,73.71,73.72,19300.0,49.4451,49.4451,49.3581,49.3648,19300.0
2008-03-03 09:40:00,73.72,73.72,73.52,73.53,12800.0,49.3648,49.3648,49.2309,49.2376,12800.0
2008-03-03 09:45:00,73.49,73.51,73.44,73.51,21400.0,49.2108,49.2242,49.1773,49.2242,21400.0
2008-03-03 09:50:00,73.51,73.55,73.46,73.5,65300.0,49.2242,49.251,49.1907,49.2175,65300.0
2008-03-03 09:55:00,73.51,73.51,73.41,73.48,26900.0,49.2242,49.2242,49.1572,49.2041,26900.0
2008-03-03 10:00:00,73.44,73.78,73.44,73.72,140100.0,49.1773,49.405,49.1773,49.3648,140100.0
2008-03-03 10:05:00,73.73,73.92,73.71,73.89,162300.0,49.3715,49.4987,49.3581,49.4786,162300.0
2008-03-03 10:10:00,73.93,74.05,73.87,74.05,51700.0,49.5054,49.5858,49.4652,49.5858,51700.0
2008-03-03 10:15:00,74.02,74.19,73.93,74.19,27900.0,49.5657,49.6795,49.5054,49.6795,27900.0
2008-03-03 10:20:00,74.17,74.17,74.04,74.04,19500.0,49.6661,49.6661,49.5791,49.5791,19500.0
2008-03-03 10:25:00,74.04,74.18,74.04,74.11,11300.0,49.5791,49.6728,49.5791,49.6259,11300.0
2008-03-03 10:30:00,74.12,74.12,73.97,73.98,12800.0,49.6326,49.6326,49.5322,49.5389,12800.0
2008-03-03 10:35:00,73.96,73.96,73.87,73.88,10700.0,49.5255,49.5255,49.4652,49.4719,10700.0
2008-03-03 10:40:00,73.91,73.92,73.86,73.86,6300.0,49.492,49.4987,49.4585,49.4585,6300.0
2008-03-03 10:45:00,73.86,73.86,73.77,73.82,7800.0,49.4585,49.4585,49.3983,49.4318,7800.0
2008-03-03 10:50:00,73.82,73.85,73.79,73.83,26600.0,49.4318,49.4518,49.4117,49.4385,26600.0
2008-03-03 10:55:00,73.85,73.88,73.73,73.8,27400.0,49.4518,49.4719,49.3715,49.4184,27400.0
2008-03-03 11:00:00,73.75,73.75,73.66,73.67,13400.0,49.3849,49.3849,49.3246,49.3313,13400.0
2008-03-03 11:05:00,73.72,73.76,73.71,73.72,17800.0,49.3648,49.3916,49.3581,49.3648,17800.0
2008-03-03 11:10:00,73.73,73.79,73.62,73.69,21300.0,49.3715,49.4117,49.2978,49.3447,21300.0
2008-03-03 11:15:00,73.69,73.73,73.67,73.67,10800.0,49.3447,49.3715,49.3313,49.3313,10800.0
2008-03-03 11:20:00,73.67,73.82,73.64,73.81,12600.0,49.3313,49.4318,49.3112,49.4251,12600.0
2008-03-03 11:25:00,73.9,73.94,73.87,73.87,19200.0,49.4853,49.5121,49.4652,49.4652,19200.0
2008-03-03 11:30:00,73.86,74.0,73.86,73.97,16000.0,49.4585,49.5523,49.4585,49.5322,16000.0
2008-03-03 11:35:00,73.95,73.98,73.9,73.98,12500.0,49.5188,49.5389,49.4853,49.5389,12500.0
2008-03-03 11:40:00,73.97,73.97,73.86,73.86,8300.0,49.5322,49.5322,49.4585,49.4585,8300.0
2008-03-03 11:45:00,73.87,73.89,73.82,73.87,10500.0,49.4652,49.4786,49.4318,49.4652,10500.0
2008-03-03 11:50:00,73.87,74.06,73.82,74.06,24400.0,49.4652,49.5925,49.4318,49.5925,24400.0
2008-03-03 11:55:00,74.04,74.17,74.04,74.12,28100.0,49.5791,49.6661,49.5791,49.6326,28100.0
2008-03-03 12:00:00,74.12,74.13,74.02,74.02,16400.0,49.6326,49.6393,49.5657,49.5657,16400.0
2008-03-03 12:05:00,74.03,74.03,73.96,73.99,4600.0,49.5724,49.5724,49.5255,49.5456,4600.0
2008-03-03 12:10:00,74.01,74.02,73.95,74.0,6700.0,49.559,49.5657,49.5188,49.5523,6700.0
2008-03-03 12:15:00,73.98,74.06,73.89,74.06,38400.0,49.5389,49.5925,49.4786,49.5925,38400.0
2008-03-03 12:20:00,74.07,74.16,74.01,74.15,26300.0,49.5992,49.6594,49.559,49.6527,26300.0
2008-03-03 12:25:00,74.19,74.21,74.12,74.15,42800.0,49.6795,49.6929,49.6326,49.6527,42800.0
2008-03-03 12:30:00,74.14,74.24,74.11,74.17,24200.0,49.646,49.713,49.6259,49.6661,24200.0
2008-03-03 12:35:00,74.14,74.14,74.04,74.13,24500.0,49.646,49.646,49.5791,49.6393,24500.0
2008-03-03 12:40:00,74.12,74.16,74.03,74.08,20300.0,49.6326,49.6594,49.5724,49.6059,20300.0
2008-03-03 12:45:00,74.07,74.08,73.96,73.99,9200.0,49.5992,49.6059,49.5255,49.5456,9200.0
2008-03-03 12:50:00,74.0,74.03,73.96,73.97,15900.0,49.5523,49.5724,49.5255,49.5322,15900.0
2008-03-03 12:55:00,73.97,74.0,73.86,73.99,17400.0,49.5322,49.5523,49.4585,49.5456,17400.0
2008-03-03 13:00:00,73.96,74.02,73.95,74.02,57600.0,49.5255,49.5657,49.5188,49.5657,57600.0
2008-03-03 13:05:00,74.03,74.04,73.95,74.03,16000.0,49.5724,49.5791,49.5188,49.5724,16000.0
2008-03-03 13:10:00,74.0,74.05,73.96,74.0,25400.0,49.5523,49.5858,49.5255,49.5523,25400.0
2008-03-03 13:15:00,73.99,73.99,73.84,73.84,24500.0,49.5456,49.5456,49.4451,49.4451,24500.0
2008-03-03 13:20:00,73.83,73.9,73.82,73.9,12400.0,49.4385,49.4853,49.4318,49.4853,12400.0
2008-03-03 13:25:00,73.91,73.99,73.89,73.97,15200.0,49.492,49.5456,49.4786,49.5322,15200.0
2008-03-03 13:30:00,73.96,73.96,73.85,73.85,17200.0,49.5255,49.5255,49.4518,49.4518,17200.0
2008-03-03 13:35:00,73.85,73.94,73.81,73.93,13500.0,49.4518,49.5121,49.4251,49.5054,13500.0
2008-03-03 13:40:00,73.94,73.94,73.85,73.93,16200.0,49.5121,49.5121,49.4518,49.5054,16200.0
2008-03-03 13:45:00,73.93,74.15,73.9,74.08,27100.0,49.5054,49.6527,49.4853,49.6059,27100.0
2008-03-03 13:50:00,74.07,74.11,73.98,74.0,23300.0,49.5992,49.6259,49.5389,49.5523,23300.0
2008-03-03 13:55:00,74.02,74.02,73.87,73.9,60600.0,49.5657,49.5657,49.4652,49.4853,60600.0
2008-03-03 14:00:00,73.89,73.9,73.78,73.83,59300.0,49.4786,49.4853,49.405,49.4385,59300.0
2008-03-03 14:05:00,73.82,73.91,73.79,73.9,22200.0,49.4318,49.492,49.4117,49.4853,22200.0
2008-03-03 14:10:00,73.86,74.0,73.83,73.94,26500.0,49.4585,49.5523,49.4385,49.5121,26500.0
2008-03-03 14:15:00,73.92,73.92,73.65,73.66,35500.0,49.4987,49.4987,49.3179,49.3246,35500.0
2008-03-03 14:20:00,73.64,73.74,73.64,73.71,21700.0,49.3112,49.3782,49.3112,49.3581,21700.0
2008-03-03 14:25:00,73.71,73.72,73.61,73.7,30100.0,49.3581,49.3648,49.2911,49.3514,30100.0
2008-03-03 14:30:00,73.72,73.83,73.66,73.7,30100.0,49.3648,49.4385,49.3246,49.3514,30100.0
2008-03-03 14:35:00,73.69,73.72,73.52,73.57,23000.0,49.3447,49.3648,49.2309,49.2643,23000.0
2008-03-03 14:40:00,73.56,73.71,73.56,73.63,30300.0,49.2577,49.3581,49.2577,49.3045,30300.0
2008-03-03 14:45:00,73.63,73.69,73.48,73.52,246400.0,49.3045,49.3447,49.2041,49.2309,246400.0
2008-03-03 14:50:00,73.49,73.56,73.44,73.47,16100.0,49.2108,49.2577,49.1773,49.1974,16100.0
2008-03-03 14:55:00,73.48,73.48,73.38,73.42,11300.0,49.2041,49.2041,49.1371,49.1639,11300.0
2008-03-03 15:00:00,73.43,73.51,73.42,73.46,20800.0,49.1706,49.2242,49.1639,49.1907,20800.0
2008-03-03 15:05:00,73.5,73.51,73.42,73.47,10000.0,49.2175,49.2242,49.1639,49.1974,10000.0
2008-03-03 15:10:00,73.46,73.55,73.42,73.52,26400.0,49.1907,49.251,49.1639,49.2309,26400.0
2008-03-03 15:15:00,73.53,73.72,73.5,73.66,22200.0,49.2376,49.3648,49.2175,49.3246,22200.0
2008-03-03 15:20:00,73.72,73.79,73.67,73.73,19000.0,49.3648,49.4117,49.3313,49.3715,19000.0
2008-03-03 15:25:00,73.72,73.82,73.66,73.77,30500.0,49.3648,49.4318,49.3246,49.3983,30500.0
2008-03-03 15:30:00,73.76,73.94,73.73,73.83,153300.0,49.3916,49.5121,49.3715,49.4385,153300.0
2008-03-03 15:35:00,73.84,73.84,73.75,73.81,113300.0,49.4451,49.4451,49.3849,49.4251,113300.0
2008-03-03 15:40:00,73.78,73.97,73.76,73.92,35800.0,49.405,49.5322,49.3916,49.4987,35800.0
2008-03-03 15:45:00,73.92,73.95,73.82,73.86,36200.0,49.4987,49.5188,49.4318,49.4585,36200.0
2008-03-03 15:50:00,73.9,74.03,73.87,73.98,20700.0,49.4853,49.5724,49.4652,49.5389,20700.0
2008-03-03 15:55:00,74.0,74.06,73.97,74.0,13100.0,49.5523,49.5925,49.5322,49.5523,13100.0
2008-03-04 09:30:00,73.5,73.5,73.25,73.25,46700.0,49.2175,49.2175,49.0501,49.0501,46700.0
2008-03-04 09:35:00,73.25,73.47,73.24,73.42,34200.0,49.0501,49.1974,49.0434,49.1639,34200.0
2008-03-04 09:40:00,73.55,73.59,73.39,73.45,20800.0,49.251,49.2777,49.1438,49.184,20800.0
2008-03-04 09:45:00,73.43,73.59,73.38,73.48,28000.0,49.1706,49.2777,49.1371,49.2041,28000.0
2008-03-04 09:50:00,73.5,73.64,73.43,73.57,44600.0,49.2175,49.3112,49.1706,49.2643,44600.0
2008-03-04 09:55:00,73.59,73.71,73.59,73.66,13000.0,49.2777,49.3581,49.2777,49.3246,13000.0
2008-03-04 10:00:00,73.61,73.68,73.54,73.62,14600.0,49.2911,49.338,49.2443,49.2978,14600.0
2008-03-04 10:05:00,73.67,73.67,73.49,73.55,16000.0,49.3313,49.3313,49.2108,49.251,16000.0
2008-03-04 10:10:00,73.6,73.73,73.6,73.69,17400.0,49.2844,49.3715,49.2844,49.3447,17400.0
2008-03-04 10:15:00,73.65,73.71,73.57,73.65,72000.0,49.3179,49.3581,49.2643,49.3179,72000.0
2008-03-04 10:20:00,73.64,73.76,73.64,73.65,27500.0,49.3112,49.3916,49.3112,49.3179,27500.0
2008-03-04 10:25:00,73.65,73.66,73.48,73.48,9100.0,49.3179,49.3246,49.2041,49.2041,9100.0
2008-03-04 10:30:00,73.43,73.5,73.42,73.47,11000.0,49.1706,49.2175,49.1639,49.1974,11000.0
2008-03-04 10:35:00,73.45,73.48,73.35,73.42,19600.0,49.184,49.2041,49.117,49.1639,19600.0
2008-03-04 10:40:00,73.4,73.41,73.22,73.24,19900.0,49.1505,49.1572,49.03,49.0434,19900.0
2008-03-04 10:45:00,73.23,73.25,73.05,73.06,33600.0,49.0367,49.0501,48.9161,48.9228,33600.0
2008-03-04 10:50:00,73.08,73.16,73.06,73.08,23900.0,48.9362,48.9898,48.9228,48.9362,23900.0
2008-03-04 10:55:00,73.11,73.11,72.95,72.95,17400.0,48.9563,48.9563,48.8492,48.8492,17400.0
2008-03-04 11:00:00,72.96,72.98,72.86,72.9,35800.0,48.8559,48.8693,48.7889,48.8157,35800.0
2008-03-04 11:05:00,72.91,72.93,72.74,72.78,35600.0,48.8224,48.8358,48.7086,48.7353,35600.0
2008-03-04 11:10:00,72.78,72.88,72.74,72.88,10900.0,48.7353,48.8023,48.7086,48.8023,10900.0
2008-03-04 11:15:00,72.89,72.99,72.87,72.96,34500.0,48.809,48.876,48.7956,48.8559,34500.0
2008-03-04 11:20:00,72.99,73.01,72.94,72.94,18000.0,48.876,48.8894,48.8425,48.8425,18000.0
2008-03-04 11:25:00,72.98,73.05,72.91,73.05,59300.0,48.8693,48.9161,48.8224,48.9161,59300.0
2008-03-04 11:30:00,73.05,73.07,72.97,73.01,72400.0,48.9161,48.9295,48.8626,48.8894,72400.0
2008-03-04 11:35:00,73.02,73.15,73.01,73.09,37400.0,48.8961,48.9831,48.8894,48.9429,37400.0
2008-03-04 11:40:00,73.11,73.14,72.96,72.98,59900.0,48.9563,48.9764,48.8559,48.8693,59900.0
2008-03-04 11:45:00,72.96,73.03,72.96,73.03,1600.0,48.8559,48.9028,48.8559,48.9028,1600.0
2008-03-04 11:50:00,73.03,73.07,73.0,73.01,3800.0,48.9028,48.9295,48.8827,48.8894,3800.0
2008-03-04 11:55:00,72.96,72.96,72.82,72.82,3900.0,48.8559,48.8559,48.7621,48.7621,3900.0
2008-03-04 12:00:00,72.9,72.99,72.87,72.97,4400.0,48.8157,48.876,48.7956,48.8626,4400.0
2008-03-04 12:05:00,72.96,73.05,72.93,72.96,18500.0,48.8559,48.9161,48.8358,48.8559,18500.0
2008-03-04 12:10:00,72.96,73.05,72.94,72.97,38700.0,48.8559,48.9161,48.8425,48.8626,38700.0
2008-03-04 12:15:00,72.99,73.0,72.92,72.98,23900.0,48.876,48.8827,48.8291,48.8693,23900.0
2008-03-04 12:20:00,72.98,73.03,72.94,73.03,15800.0,48.8693,48.9028,48.8425,48.9028,15800.0
2008-03-04 12:25:00,73.03,73.07,72.98,73.07,11800.0,48.9028,48.9295,48.8693,48.9295,11800.0
2008-03-04 12:30:00,73.07,73.2,73.07,73.19,15300.0,48.9295,49.0166,48.9295,49.0099,15300.0
2008-03-04 12:35:00,73.19,73.2,73.1,73.14,13500.0,49.0099,49.0166,48.9496,48.9764,13500.0
2008-03-04 12:40:00,73.16,73.19,73.15,73.15,24900.0,48.9898,49.0099,48.9831,48.9831,24900.0
2008-03-04 12:45:00,73.16,73.18,73.08,73.08,34400.0,48.9898,49.0032,48.9362,48.9362,34400.0
2008-03-04 12:50:00,73.09,73.1,72.95,72.99,65600.0,48.9429,48.9496,48.8492,48.876,65600.0
2008-03-04 12:55:00,73.0,73.02,72.86,72.9,38000.0,48.8827,48.8961,48.7889,48.8157,38000.0
2008-03-04 13:00:00,72.9,72.94,72.75,72.8,22900.0,48.8157,48.8425,48.7153,48.7487,22900.0
2008-03-04 13:05:00,72.84,72.89,72.76,72.87,20300.0,48.7755,48.809,48.722,48.7956,20300.0
2008-03-04 13:10:00,72.85,73.02,72.84,73.0,17100.0,48.7822,48.8961,48.7755,48.8827,17100.0
2008-03-04 13:15:00,73.02,73.08,72.98,72.98,21900.0,48.8961,48.9362,48.8693,48.8693,21900.0
2008-03-04 13:20:00,72.98,73.01,72.94,72.95,6500.0,48.8693,48.8894,48.8425,48.8492,6500.0
2008-03-04 13:25:00,72.97,73.13,72.97,73.1,12900.0,48.8626,48.9697,48.8626,48.9496,12900.0
2008-03-04 13:30:00,73.1,73.11,72.9,72.9,27300.0,48.9496,48.9563,48.8157,48.8157,27300.0
2008-03-04 13:35:00,72.91,72.91,72.68,72.73,36200.0,48.8224,48.8224,48.6684,48.7019,36200.0
2008-03-04 13:40:00,72.73,72.92,72.73,72.87,12700.0,48.7019,48.8291,48.7019,48.7956,12700.0
2008-03-04 13:45:00,72.83,72.92,72.8,72.83,72700.0,48.7688,48.8291,48.7487,48.7688,72700.0
2008-03-04 13:50:00,72.82,72.97,72.79,72.95,14700.0,48.7621,48.8626,48.742,48.8492,14700.0
2008-03-04 13:55:00,72.95,72.96,72.75,72.83,16700.0,48.8492,48.8559,48.7153,48.7688,16700.0
2008-03-04 14:00:00,72.73,72.74,72.6,72.64,72200.0,48.7019,48.7086,48.6148,48.6416,72200.0
2008-03-04 14:05:00,72.63,72.68,72.59,72.6,8600.0,48.6349,48.6684,48.6081,48.6148,8600.0
2008-03-04 14:10:00,72.58,72.73,72.57,72.7,19100.0,48.6014,48.7019,48.5947,48.6818,19100.0
2008-03-04 14:15:00,72.74,72.77,72.66,72.77,11500.0,48.7086,48.7286,48.655,48.7286,11500.0
2008-03-04 14:20:00,72.75,72.87,72.7,72.85,41500.0,48.7153,48.7956,48.6818,48.7822,41500.0
2008-03-04 14:25:00,72.84,72.91,72.76,72.8,40000.0,48.7755,48.8224,48.722,48.7487,40000.0
2008-03-04 14:30:00,72.76,72.81,72.74,72.81,11400.0,48.722,48.7554,48.7086,48.7554,11400.0
2008-03-04 14:35:00,72.81,72.86,72.75,72.83,13800.0,48.7554,48.7889,48.7153,48.7688,13800.0
2008-03-04 14:40:00,72.84,73.11,72.84,73.08,33100.0,48.7755,48.9563,48.7755,48.9362,33100.0
2008-03-04 14:45:00,73.05,73.29,72.98,73.22,43600.0,48.9161,49.0769,48.8693,49.03,43600.0
2008-03-04 14:50:00,73.2,73.28,73.05,73.19,64100.0,49.0166,49.0702,48.9161,49.0099,64100.0
2008-03-04 14:55:00,73.15,73.19,72.98,73.13,37500.0,48.9831,49.0099,48.8693,48.9697,37500.0
2008-03-04 15:00:00,73.14,73.42,73.02,73.39,68300.0,48.9764,49.1639,48.8961,49.1438,68300.0
2008-03-04 15:05:00,73.38,73.62,73.38,73.54,94200.0,49.1371,49.2978,49.1371,49.2443,94200.0
2008-03-04 15:10:00,73.51,73.57,73.32,73.51,36300.0,49.2242,49.2643,49.0969,49.2242,36300.0
2008-03-04 15:15:00,73.53,73.77,73.53,73.72,55000.0,49.2376,49.3983,49.2376,49.3648,55000.0
2008-03-04 15:20:00,73.72,73.72,73.56,73.63,14900.0,49.3648,49.3648,49.2577,49.3045,14900.0
2008-03-04 15:25:00,73.62,73.62,73.38,73.47,33600.0,49.2978,49.2978,49.1371,49.1974,33600.0
2008-03-04 15:30:00,73.41,73.67,73.37,73.66,52300.0,49.1572,49.3313,49.1304,49.3246,52300.0
2008-03-04 15:35:00,73.67,73.84,73.6,73.71,40500.0,49.3313,49.4451,49.2844,49.3581,40500.0
2008-03-04 15:40:00,73.68,73.91,73.67,73.72,90900.0,49.338,49.492,49.3313,49.3648,90900.0
2008-03-04 15:45:00,73.74,73.84,73.55,73.62,41100.0,49.3782,49.4451,49.251,49.2978,41100.0
2008-03-04 15:50:00,73.61,73.61,73.46,73.52,42500.0,49.2911,49.2911,49.1907,49.2309,42500.0
2008-03-04 15:55:00,73.54,73.79,73.53,73.72,53700.0,49.2443,49.4117,49.2376,49.3648,53700.0
2008-03-04 16:00:00,73.72,73.72,73.62,73.62,900.0,49.3648,49.3648,49.2978,49.2978,900.0
2008-03-04 16:05:00,73.62,73.62,73.62,73.62,0.0,49.2978,49.2978,49.2978,49.2978,0.0
2008-03-04 16:10:00,73.62,73.62,73.62,73.62,0.0,49.2978,49.2978,49.2978,49.2978,0.0
2008-03-05 09:30:00,74.05,74.09,73.75,73.94,60800.0,49.5858,49.6126,49.3849,49.5121,60800.0
2008-03-05 09:35:00,73.96,74.04,73.91,73.94,30500.0,49.5255,49.5791,49.492,49.5121,30500.0
2008-03-05 09:40:00,73.98,73.98,73.77,73.87,33800.0,49.5389,49.5389,49.3983,49.4652,33800.0
2008-03-05 09:45:00,73.87,74.02,73.85,73.99,21600.0,49.4652,49.5657,49.4518,49.5456,21600.0
2008-03-05 09:50:00,74.01,74.09,73.97,74.03,18700.0,49.559,49.6126,49.5322,49.5724,18700.0
2008-03-05 09:55:00,74.03,74.07,73.99,74.06,26900.0,49.5724,49.5992,49.5456,49.5925,26900.0
2008-03-05 10:00:00,74.05,74.45,74.05,74.43,57300.0,49.5858,49.8536,49.5858,49.8402,57300.0
2008-03-05 10:05:00,74.43,74.43,74.29,74.33,26000.0,49.8402,49.8402,49.7465,49.7733,26000.0
2008-03-05 10:10:00,74.36,74.38,74.3,74.37,12000.0,49.7934,49.8067,49.7532,49.8,12000.0
2008-03-05 10:15:00,74.38,74.5,74.34,74.49,56200.0,49.8067,49.8871,49.78,49.8804,56200.0
2008-03-05 10:20:00,74.44,74.48,74.32,74.32,13800.0,49.8469,49.8737,49.7666,49.7666,13800.0
2008-03-05 10:25:00,74.3,74.38,74.25,74.28,18700.0,49.7532,49.8067,49.7197,49.7398,18700.0
2008-03-05 10:30:00,74.25,74.35,74.1,74.11,68400.0,49.7197,49.7867,49.6192,49.6259,68400.0
2008-03-05 10:35:00,74.11,74.15,74.08,74.1,37900.0,49.6259,49.6527,49.6059,49.6192,37900.0
2008-03-05 10:40:00,74.1,74.18,74.08,74.14,6500.0,49.6192,49.6728,49.6059,49.646,6500.0
2008-03-05 10:45:00,74.16,74.22,74.16,74.17,6000.0,49.6594,49.6996,49.6594,49.6661,6000.0
2008-03-05 10:50:00,74.21,74.3,74.21,74.26,9800.0,49.6929,49.7532,49.6929,49.7264,9800.0
2008-03-05 10:55:00,74.27,74.3,74.13,74.16,17700.0,49.7331,49.7532,49.6393,49.6594,17700.0
2008-03-05 11:00:00,74.15,74.18,74.05,74.12,19800.0,49.6527,49.6728,49.5858,49.6326,19800.0
2008-03-05 11:05:00,74.13,74.14,74.01,74.12,16700.0,49.6393,49.646,49.559,49.6326,16700.0
2008-03-05 11:10:00,74.1,74.18,74.09,74.14,7000.0,49.6192,49.6728,49.6126,49.646,7000.0
2008-03-05 11:15:00,74.12,74.26,74.12,74.24,15000.0,49.6326,49.7264,49.6326,49.713,15000.0
2008-03-05 11:20:00,74.22,74.26,74.1,74.12,15500.0,49.6996,49.7264,49.6192,49.6326,15500.0
2008-03-05 11:25:00,74.14,74.26,74.13,74.24,6700.0,49.646,49.7264,49.6393,49.713,6700.0
2008-03-05 11:30:00,74.21,74.32,74.18,74.3,8600.0,49.6929,49.7666,49.6728,49.7532,8600.0
2008-03-05 11:35:00,74.28,74.32,74.22,74.28,17900.0,49.7398,49.7666,49.6996,49.7398,17900.0
2008-03-05 11:40:00,74.28,74.28,74.15,74.17,25700.0,49.7398,49.7398,49.6527,49.6661,25700.0
2008-03-05 11:45:00,74.2,74.22,74.06,74.08,9900.0,49.6862,49.6996,49.5925,49.6059,9900.0
2008-03-05 11:50:00,74.13,74.2,74.12,74.17,5900.0,49.6393,49.6862,49.6326,49.6661,5900.0
2008-03-05 11:55:00,74.18,74.24,74.18,74.2,25200.0,49.6728,49.713,49.6728,49.6862,25200.0
2008-03-05 12:00:00,74.22,74.66,74.22,74.51,99200.0,49.6996,49.9942,49.6996,49.8938,99200.0
2008-03-05 12:05:00,74.53,74.62,74.24,74.35,58100.0,49.9072,49.9675,49.713,49.7867,58100.0
2008-03-05 12:10:00,74.37,74.5,74.31,74.33,39300.0,49.8,49.8871,49.7599,49.7733,39300.0
2008-03-05 12:15:00,74.37,74.4,74.13,74.25,26700.0,49.8,49.8201,49.6393,49.7197,26700.0
2008-03-05 12:20:00,74.2,74.31,74.19,74.3,7600.0,49.6862,49.7599,49.6795,49.7532,7600.0
2008-03-05 12:25:00,74.3,74.31,73.96,74.09,23400.0,49.7532,49.7599,49.5255,49.6126,23400.0
2008-03-05 12:30:00,74.12,74.18,74.05,74.14,30700.0,49.6326,49.6728,49.5858,49.646,30700.0
2008-03-05 12:35:00,74.15,74.16,73.92,74.01,26800.0,49.6527,49.6594,49.4987,49.559,26800.0
2008-03-05 12:40:00,74.01,74.13,73.97,74.07,35600.0,49.559,49.6393,49.5322,49.5992,35600.0
2008-03-05 12:45:00,74.12,74.14,74.01,74.03,24600.0,49.6326,49.646,49.559,49.5724,24600.0
2008-03-05 12:50:00,74.0,74.03,73.94,74.03,5800.0,49.5523,49.5724,49.5121,49.5724,5800.0
2008-03-05 12:55:00,74.06,74.12,74.0,74.1,15000.0,49.5925,49.6326,49.5523,49.6192,15000.0
2008-03-05 13:00:00,74.09,74.19,74.09,74.13,24900.0,49.6126,49.6795,49.6126,49.6393,24900.0
2008-03-05 13:05:00,74.11,74.23,74.09,74.23,20600.0,49.6259,49.7063,49.6126,49.7063,20600.0
2008-03-05 13:10:00,74.24,74.24,74.03,74.09,24200.0,49.713,49.713,49.5724,49.6126,24200.0
2008-03-05 13:15:00,74.09,74.17,73.77,73.81,22700.0,49.6126,49.6661,49.3983,49.4251,22700.0
2008-03-05 13:20:00,73.8,73.8,73.61,73.61,33500.0,49.4184,49.4184,49.2911,49.2911,33500.0
2008-03-05 13:25:00,73.64,73.75,73.61,73.69,12900.0,49.3112,49.3849,49.2911,49.3447,12900.0
2008-03-05 13:30:00,73.69,73.72,73.55,73.56,25800.0,49.3447,49.3648,49.251,49.2577,25800.0
2008-03-05 13:35:00,73.57,73.57,73.25,73.33,38800.0,49.2643,49.2643,49.0501,49.1036,38800.0
2008-03-05 13:40:00,73.37,73.46,73.24,73.44,17800.0,49.1304,49.1907,49.0434,49.1773,17800.0
2008-03-05 13:45:00,73.44,73.51,73.37,73.43,17200.0,49.1773,49.2242,49.1304,49.1706,17200.0
2008-03-05 13:50:00,73.4,73.46,73.39,73.41,12000.0,49.1505,49.1907,49.1438,49.1572,12000.0
2008-03-05 13:55:00,73.38,73.54,73.34,73.47,30700.0,49.1371,49.2443,49.1103,49.1974,30700.0
2008-03-05 14:00:00,73.47,73.56,73.31,73.5,56500.0,49.1974,49.2577,49.0902,49.2175,56500.0
2008-03-05 14:05:00,73.47,73.55,73.43,73.55,19000.0,49.1974,49.251,49.1706,49.251,19000.0
2008-03-05 14:10:00,73.57,73.61,73.5,73.61,17600.0,49.2643,49.2911,49.2175,49.2911,17600.0
2008-03-05 14:15:00,73.62,73.69,73.61,73.61,18600.0,49.2978,49.3447,49.2911,49.2911,18600.0
2008-03-05 14:20:00,73.61,73.62,73.53,73.6,12900.0,49.2911,49.2978,49.2376,49.2844,12900.0
2008-03-05 14:25:00,73.59,73.69,73.57,73.65,16300.0,49.2777,49.3447,49.2643,49.3179,16300.0
2008-03-05 14:30:00,73.65,73.65,73.56,73.6,3900.0,49.3179,49.3179,49.2577,49.2844,3900.0
2008-03-05 14:35:00,73.58,73.72,73.58,73.6,19100.0,49.271,49.3648,49.271,49.2844,19100.0
2008-03-05 14:40:00,73.65,73.72,73.61,73.64,22100.0,49.3179,49.3648,49.2911,49.3112,22100.0
2008-03-05 14:45:00,73.67,73.85,73.67,73.81,19900.0,49.3313,49.4518,49.3313,49.4251,19900.0
2008-03-05 14:50:00,73.8,73.93,73.76,73.81,14100.0,49.4184,49.5054,49.3916,49.4251,14100.0
2008-03-05 14:55:00,73.85,73.88,73.72,73.73,16900.0,49.4518,49.4719,49.3648,49.3715,16900.0
2008-03-05 15:00:00,73.78,73.79,73.63,73.74,10600.0,49.405,49.4117,49.3045,49.3782,10600.0
2008-03-05 15:05:00,73.7,73.79,73.61,73.66,14600.0,49.3514,49.4117,49.2911,49.3246,14600.0
2008-03-05 15:10:00,73.68,73.74,73.59,73.62,12000.0,49.338,49.3782,49.2777,49.2978,12000.0
2008-03-05 15:15:00,73.62,73.62,73.41,73.5,11400.0,49.2978,49.2978,49.1572,49.2175,11400.0
2008-03-05 15:20:00,73.5,73.7,73.48,73.7,17400.0,49.2175,49.3514,49.2041,49.3514,17400.0
2008-03-05 15:25:00,73.69,73.8,73.59,73.75,23900.0,49.3447,49.4184,49.2777,49.3849,23900.0
2008-03-05 15:30:00,73.71,73.84,73.68,73.78,18600.0,49.3581,49.4451,49.338,49.405,18600.0
2008-03-05 15:35:00,73.79,73.8,73.69,73.72,12800.0,49.4117,49.4184,49.3447,49.3648,12800.0
2008-03-05 15:40:00,73.74,73.82,73.69,73.72,19000.0,49.3782,49.4318,49.3447,49.3648,19000.0
2008-03-05 15:45:00,73.68,73.78,73.66,73.67,9500.0,49.338,49.405,49.3246,49.3313,9500.0
2008-03-05 15:50:00,73.67,73.78,73.67,73.77,43100.0,49.3313,49.405,49.3313,49.3983,43100.0
2008-03-05 15:55:00,73.77,73.97,73.77,73.93,57600.0,49.3983,49.5322,49.3983,49.5054,57600.0
2008-03-05 16:00:00,73.93,73.93,73.93,73.93,2700.0,49.5054,49.5054,49.5054,49.5054,2700.0
2008-03-05 16:05:00,73.93,73.93,73.93,73.93,0.0,49.5054,49.5054,49.5054,49.5054,0.0
2008-03-05 16:10:00,73.93,73.93,73.93,73.93,0.0,49.5054,49.5054,49.5054,49.5054,0.0
2008-03-06 09:30:00,73.57,73.69,73.38,73.38,115600.0,49.2643,49.3447,49.1371,49.1371,115600.0
2008-03-06 09:35:00,73.39,73.4,73.25,73.31,48200.0,49.1438,49.1505,49.0501,49.0902,48200.0
2008-03-06 09:40:00,73.32,73.34,73.17,73.34,77300.0,49.0969,49.1103,48.9965,49.1103,77300.0
2008-03-06 09:45:00,73.33,73.4,73.28,73.28,47800.0,49.1036,49.1505,49.0702,49.0702,47800.0
2008-03-06 09:50:00,73.29,73.3,73.19,73.28,48500.0,49.0769,49.0835,49.0099,49.0702,48500.0
2008-03-06 09:55:00,73.26,73.31,73.02,73.08,57300.0,49.0568,49.0902,48.8961,48.9362,57300.0
2008-03-06 10:00:00,73.09,73.09,72.74,72.8,74000.0,48.9429,48.9429,48.7086,48.7487,74000.0
2008-03-06 10:05:00,72.82,72.94,72.81,72.89,26700.0,48.7621,48.8425,48.7554,48.809,26700.0
2008-03-06 10:10:00,72.89,73.05,72.88,73.04,50300.0,48.809,48.9161,48.8023,48.9094,50300.0
2008-03-06 10:15:00,73.0,73.03,72.89,72.89,13800.0,48.8827,48.9028,48.809,48.809,13800.0
2008-03-06 10:20:00,72.86,73.13,72.86,73.04,30400.0,48.7889,48.9697,48.7889,48.9094,30400.0
2008-03-06 10:25:00,73.04,73.09,72.96,72.96,26600.0,48.9094,48.9429,48.8559,48.8559,26600.0
2008-03-06 10:30:00,73.0,73.16,72.94,73.12,37300.0,48.8827,48.9898,48.8425,48.963,37300.0
2008-03-06 10:35:00,73.12,73.15,72.97,72.99,22400.0,48.963,48.9831,48.8626,48.876,22400.0
2008-03-06 10:40:00,73.02,73.02,72.83,72.91,18200.0,48.8961,48.8961,48.7688,48.8224,18200.0
2008-03-06 10:45:00,72.95,73.03,72.89,72.99,12400.0,48.8492,48.9028,48.809,48.876,12400.0
2008-03-06 10:50:00,72.98,73.11,72.91,72.96,19800.0,48.8693,48.9563,48.8224,48.8559,19800.0
2008-03-06 10:55:00,72.96,73.06,72.93,72.97,16400.0,48.8559,48.9228,48.8358,48.8626,16400.0
2008-03-06 11:00:00,72.98,73.04,72.84,72.84,16400.0,48.8693,48.9094,48.7755,48.7755,16400.0
2008-03-06 11:05:00,72.8,72.89,72.75,72.88,30600.0,48.7487,48.809,48.7153,48.8023,30600.0
2008-03-06 11:10:00,72.85,72.89,72.73,72.74,30000.0,48.7822,48.809,48.7019,48.7086,30000.0
2008-03-06 11:15:00,72.71,72.78,72.69,72.77,14800.0,48.6885,48.7353,48.6751,48.7286,14800.0
2008-03-06 11:20:00,72.76,72.95,72.76,72.83,27900.0,48.722,48.8492,48.722,48.7688,27900.0
2008-03-06 11:25:00,72.83,72.92,72.79,72.85,19800.0,48.7688,48.8291,48.742,48.7822,19800.0
2008-03-06 11:30:00,72.86,72.97,72.84,72.86,17000.0,48.7889,48.8626,48.7755,48.7889,17000.0
2008-03-06 11:35:00,72.86,73.02,72.78,72.99,16100.0,48.7889,48.8961,48.7353,48.876,16100.0
2008-03-06 11:40:00,72.99,73.03,72.9,72.95,13500.0,48.876,48.9028,48.8157,48.8492,13500.0
2008-03-06 11:45:00,72.94,72.95,72.86,72.86,14700.0,48.8425,48.8492,48.7889,48.7889,14700.0
2008-03-06 11:50:00,72.87,72.87,72.73,72.8,18900.0,48.7956,48.7956,48.7019,48.7487,18900.0
2008-03-06 11:55:00,72.82,72.9,72.81,72.9,21500.0,48.7621,48.8157,48.7554,48.8157,21500.0
2008-03-06 12:00:00,72.9,72.9,72.68,72.71,31000.0,48.8157,48.8157,48.6684,48.6885,31000.0
2008-03-06 12:05:00,72.73,72.79,72.68,72.71,7900.0,48.7019,48.742,48.6684,48.6885,7900.0
2008-03-06 12:10:00,72.71,72.72,72.56,72.6,16900.0,48.6885,48.6952,48.588,48.6148,16900.0
2008-03-06 12:15:00,72.61,72.63,72.5,72.62,19400.0,48.6215,48.6349,48.5478,48.6282,19400.0
2008-03-06 12:20:00,72.58,72.61,72.56,72.61,9200.0,48.6014,48.6215,48.588,48.6215,9200.0
2008-03-06 12:25:00,72.63,72.69,72.63,72.65,8600.0,48.6349,48.6751,48.6349,48.6483,8600.0
2008-03-06 12:30:00,72.66,72.67,72.57,72.65,16700.0,48.655,48.6617,48.5947,48.6483,16700.0
2008-03-06 12:35:00,72.64,72.71,72.64,72.69,6300.0,48.6416,48.6885,48.6416,48.6751,6300.0
2008-03-06 12:40:00,72.68,72.86,72.68,72.85,24900.0,48.6684,48.7889,48.6684,48.7822,24900.0
2008-03-06 12:45:00,72.83,72.84,72.76,72.76,13100.0,48.7688,48.7755,48.722,48.722,13100.0
2008-03-06 12:50:00,72.77,72.8,72.73,72.8,17900.0,48.7286,48.7487,48.7019,48.7487,17900.0
2008-03-06 12:55:00,72.81,72.81,72.65,72.67,35100.0,48.7554,48.7554,48.6483,48.6617,35100.0
2008-03-06 13:00:00,72.7,72.82,72.67,72.72,30700.0,48.6818,48.7621,48.6617,48.6952,30700.0
2008-03-06 13:05:00,72.72,72.86,72.67,72.78,28000.0,48.6952,48.7889,48.6617,48.7353,28000.0
2008-03-06 13:10:00,72.77,72.78,72.69,72.76,25900.0,48.7286,48.7353,48.6751,48.722,25900.0
2008-03-06 13:15:00,72.7,72.76,72.7,72.73,9700.0,48.6818,48.722,48.6818,48.7019,9700.0
2008-03-06 13:20:00,72.73,72.73,72.66,72.67,3800.0,48.7019,48.7019,48.655,48.6617,3800.0
2008-03-06 13:25:00,72.67,72.69,72.63,72.64,3500.0,48.6617,48.6751,48.6349,48.6416,3500.0
2008-03-06 13:30:00,72.58,72.64,72.56,72.59,10000.0,48.6014,48.6416,48.588,48.6081,10000.0
2008-03-06 13:35:00,72.57,72.69,72.55,72.65,9500.0,48.5947,48.6751,48.5813,48.6483,9500.0
2008-03-06 13:40:00,72.64,72.7,72.64,72.68,7900.0,48.6416,48.6818,48.6416,48.6684,7900.0
2008-03-06 13:45:00,72.68,72.78,72.59,72.77,22900.0,48.6684,48.7353,48.6081,48.7286,22900.0
2008-03-06 13:50:00,72.77,72.81,72.72,72.77,36100.0,48.7286,48.7554,48.6952,48.7286,36100.0
2008-03-06 13:55:00,72.74,72.76,72.68,72.71,22500.0,48.7086,48.722,48.6684,48.6885,22500.0
2008-03-06 14:00:00,72.73,72.83,72.73,72.82,8500.0,48.7019,48.7688,48.7019,48.7621,8500.0
2008-03-06 14:05:00,72.78,72.89,72.78,72.81,14900.0,48.7353,48.809,48.7353,48.7554,14900.0
2008-03-06 14:10:00,72.83,72.83,72.77,72.77,2800.0,48.7688,48.7688,48.7286,48.7286,2800.0
2008-03-06 14:15:00,72.74,72.81,72.7,72.74,19600.0,48.7086,48.7554,48.6818,48.7086,19600.0
2008-03-06 14:20:00,72.73,72.73,72.64,72.64,29900.0,48.7019,48.7019,48.6416,48.6416,29900.0
2008-03-06 14:25:00,72.61,72.62,72.56,72.57,16400.0,48.6215,48.6282,48.588,48.5947,16400.0
2008-03-06 14:30:00,72.58,72.61,72.53,72.56,17300.0,48.6014,48.6215,48.5679,48.588,17300.0
2008-03-06 14:35:00,72.56,72.67,72.56,72.66,17400.0,48.588,48.6617,48.588,48.655,17400.0
2008-03-06 14:40:00,72.65,72.72,72.58,72.67,19400.0,48.6483,48.6952,48.6014,48.6617,19400.0
2008-03-06 14:45:00,72.67,72.79,72.65,72.74,54700.0,48.6617,48.742,48.6483,48.7086,54700.0
2008-03-06 14:50:00,72.72,72.76,72.62,72.65,35300.0,48.6952,48.722,48.6282,48.6483,35300.0
2008-03-06 14:55:00,72.64,72.7,72.61,72.63,27500.0,48.6416,48.6818,48.6215,48.6349,27500.0
2008-03-06 15:00:00,72.58,72.66,72.43,72.43,37600.0,48.6014,48.655,48.501,48.501,37600.0
2008-03-06 15:05:00,72.45,72.56,72.42,72.42,67200.0,48.5144,48.588,48.4943,48.4943,67200.0
2008-03-06 15:10:00,72.41,72.47,72.32,72.34,29200.0,48.4876,48.5278,48.4273,48.4407,29200.0
2008-03-06 15:15:00,72.35,72.6,72.35,72.58,67200.0,48.4474,48.6148,48.4474,48.6014,67200.0
2008-03-06 15:20:00,72.63,72.65,72.52,72.57,52800.0,48.6349,48.6483,48.5612,48.5947,52800.0
2008-03-06 15:25:00,72.57,72.72,72.51,72.65,30500.0,48.5947,48.6952,48.5545,48.6483,30500.0
2008-03-06 15:30:00,72.64,72.64,72.41,72.46,56400.0,48.6416,48.6416,48.4876,48.5211,56400.0
2008-03-06 15:35:00,72.47,72.49,72.31,72.32,93300.0,48.5278,48.5412,48.4206,48.4273,93300.0
2008-03-06 15:40:00,72.31,72.44,72.26,72.41,158700.0,48.4206,48.5077,48.3871,48.4876,158700.0
2008-03-06 15:45:00,72.41,72.44,72.29,72.34,62900.0,48.4876,48.5077,48.4072,48.4407,62900.0
2008-03-06 15:50:00,72.35,72.36,72.14,72.26,55400.0,48.4474,48.4541,48.3068,48.3871,55400.0
2008-03-06 15:55:00,72.27,72.27,72.05,72.17,63500.0,48.3938,48.3938,48.2465,48.3269,63500.0
2008-03-06 16:00:00,72.17,72.17,72.04,72.1,17500.0,48.3269,48.3269,48.2398,48.28,17500.0
2008-03-06 16:05:00,72.1,72.1,72.1,72.1,0.0,48.28,48.28,48.28,48.28,0.0
2008-03-06 16:10:00,72.1,72.1,72.1,72.1,0.0,48.28,48.28,48.28,48.28,0.0
2008-03-07 09:30:00,71.41,71.76,71.33,71.4,60200.0,47.818,48.0523,47.7644,47.8113,60200.0
2008-03-07 09:35:00,71.43,71.67,71.42,71.62,181600.0,47.8313,47.9921,47.8247,47.9586,181600.0
2008-03-07 09:40:00,71.63,71.8,71.48,71.75,37300.0,47.9653,48.0791,47.8648,48.0456,37300.0
2008-03-07 09:45:00,71.8,72.03,71.8,72.01,20400.0,48.0791,48.2331,48.0791,48.2197,20400.0
2008-03-07 09:50:00,72.0,72.03,71.92,72.01,75200.0,48.213,48.2331,48.1595,48.2197,75200.0
2008-03-07 09:55:00,72.02,72.48,72.02,72.41,115500.0,48.2264,48.5345,48.2264,48.4876,115500.0
2008-03-07 10:00:00,72.42,72.45,72.33,72.41,64500.0,48.4943,48.5144,48.434,48.4876,64500.0
2008-03-07 10:05:00,72.37,72.37,72.11,72.15,21200.0,48.4608,48.4608,48.2867,48.3135,21200.0
2008-03-07 10:10:00,72.18,72.18,72.05,72.11,56200.0,48.3336,48.3336,48.2465,48.2867,56200.0
2008-03-07 10:15:00,72.14,72.36,72.12,72.3,17500.0,48.3068,48.4541,48.2934,48.4139,17500.0
2008-03-07 10:20:00,72.35,72.59,72.25,72.25,94500.0,48.4474,48.6081,48.3804,48.3804,94500.0
2008-03-07 10:25:00,72.27,72.33,72.16,72.28,26300.0,48.3938,48.434,48.3202,48.4005,26300.0
2008-03-07 10:30:00,72.25,72.49,72.22,72.49,48000.0,48.3804,48.5412,48.3604,48.5412,48000.0
2008-03-07 10:35:00,72.44,72.54,72.35,72.51,9600.0,48.5077,48.5746,48.4474,48.5545,9600.0
2008-03-07 10:40:00,72.55,72.69,72.55,72.64,6000.0,48.5813,48.6751,48.5813,48.6416,6000.0
2008-03-07 10:45:00,72.6,72.6,72.48,72.53,8700.0,48.6148,48.6148,48.5345,48.5679,8700.0
2008-03-07 10:50:00,72.54,72.54,72.32,72.35,16400.0,48.5746,48.5746,48.4273,48.4474,16400.0
2008-03-07 10:55:00,72.33,72.34,72.21,72.24,18900.0,48.434,48.4407,48.3537,48.3737,18900.0
2008-03-07 11:00:00,72.26,72.29,72.13,72.16,45600.0,48.3871,48.4072,48.3001,48.3202,45600.0
2008-03-07 11:05:00,72.16,72.17,72.07,72.13,7100.0,48.3202,48.3269,48.2599,48.3001,7100.0
2008-03-07 11:10:00,72.1,72.21,72.05,72.06,19600.0,48.28,48.3537,48.2465,48.2532,19600.0
2008-03-07 11:15:00,72.03,72.11,72.02,72.09,5700.0,48.2331,48.2867,48.2264,48.2733,5700.0
2008-03-07 11:20:00,72.08,72.1,72.02,72.06,9000.0,48.2666,48.28,48.2264,48.2532,9000.0
2008-03-07 11:25:00,72.12,72.14,71.9,71.9,17500.0,48.2934,48.3068,48.1461,48.1461,17500.0
2008-03-07 11:30:00,71.87,71.99,71.87,71.97,103900.0,48.126,48.2063,48.126,48.1929,103900.0
2008-03-07 11:35:00,71.97,72.03,71.94,72.01,24800.0,48.1929,48.2331,48.1729,48.2197,24800.0
2008-03-07 11:40:00,72.05,72.09,71.75,71.76,27000.0,48.2465,48.2733,48.0456,48.0523,27000.0
2008-03-07 11:45:00,71.77,71.81,71.72,71.79,32900.0,48.059,48.0858,48.0255,48.0724,32900.0
2008-03-07 11:50:00,71.81,71.81,71.72,71.76,15200.0,48.0858,48.0858,48.0255,48.0523,15200.0
2008-03-07 11:55:00,71.76,71.88,71.71,71.81,20300.0,48.0523,48.1327,48.0188,48.0858,20300.0
2008-03-07 12:00:00,71.81,71.84,71.75,71.76,18400.0,48.0858,48.1059,48.0456,48.0523,18400.0
2008-03-07 12:05:00,71.75,71.77,71.63,71.67,43200.0,48.0456,48.059,47.9653,47.9921,43200.0
2008-03-07 12:10:00,71.72,71.76,71.59,71.61,27000.0,48.0255,48.0523,47.9385,47.9519,27000.0
2008-03-07 12:15:00,71.62,71.72,71.56,71.68,12100.0,47.9586,48.0255,47.9184,47.9988,12100.0
2008-03-07 12:20:00,71.67,71.73,71.65,71.73,12200.0,47.9921,48.0322,47.9787,48.0322,12200.0
2008-03-07 12:25:00,71.73,71.75,71.63,71.65,15200.0,48.0322,48.0456,47.9653,47.9787,15200.0
2008-03-07 12:30:00,71.67,71.7,71.59,71.64,20600.0,47.9921,48.0121,47.9385,47.972,20600.0
2008-03-07 12:35:00,71.63,71.67,71.56,71.6,34100.0,47.9653,47.9921,47.9184,47.9452,34100.0
2008-03-07 12:40:00,71.57,71.81,71.57,71.76,34200.0,47.9251,48.0858,47.9251,48.0523,34200.0
2008-03-07 12:45:00,71.76,71.79,71.73,71.79,20100.0,48.0523,48.0724,48.0322,48.0724,20100.0
2008-03-07 12:50:00,71.8,71.83,71.73,71.73,17400.0,48.0791,48.0992,48.0322,48.0322,17400.0
2008-03-07 12:55:00,71.74,71.79,71.71,71.79,13100.0,48.0389,48.0724,48.0188,48.0724,13100.0
2008-03-07 13:00:00,71.77,71.78,71.65,71.69,15300.0,48.059,48.0657,47.9787,48.0055,15300.0
2008-03-07 13:05:00,71.69,71.73,71.67,71.69,12200.0,48.0055,48.0322,47.9921,48.0055,12200.0
2008-03-07 13:10:00,71.69,71.69,71.53,71.57,73300.0,48.0055,48.0055,47.8983,47.9251,73300.0
2008-03-07 13:15:00,71.57,71.57,71.47,71.51,26900.0,47.9251,47.9251,47.8581,47.8849,26900.0
2008-03-07 13:20:00,71.51,71.57,71.5,71.54,13700.0,47.8849,47.9251,47.8782,47.905,13700.0
2008-03-07 13:25:00,71.55,71.64,71.53,71.63,28300.0,47.9117,47.972,47.8983,47.9653,28300.0
2008-03-07 13:30:00,71.64,71.64,71.54,71.57,51900.0,47.972,47.972,47.905,47.9251,51900.0
2008-03-07 13:35:00,71.56,71.58,71.45,71.5,47100.0,47.9184,47.9318,47.8447,47.8782,47100.0
2008-03-07 13:40:00,71.5,71.5,71.36,71.4,25900.0,47.8782,47.8782,47.7845,47.8113,25900.0
2008-03-07 13:45:00,71.41,71.49,71.36,71.45,12000.0,47.818,47.8715,47.7845,47.8447,12000.0
2008-03-07 13:50:00,71.45,71.45,71.25,71.29,49300.0,47.8447,47.8447,47.7108,47.7376,49300.0
2008-03-07 13:55:00,71.29,71.3,71.22,71.24,10200.0,47.7376,47.7443,47.6907,47.7041,10200.0
2008-03-07 14:00:00,71.26,71.26,71.09,71.13,19200.0,47.7175,47.7175,47.6037,47.6305,19200.0
2008-03-07 14:05:00,71.14,71.3,71.08,71.3,18400.0,47.6372,47.7443,47.597,47.7443,18400.0
2008-03-07 14:10:00,71.32,71.34,71.25,71.28,26300.0,47.7577,47.7711,47.7108,47.7309,26300.0
2008-03-07 14:15:00,71.27,71.28,71.16,71.18,22800.0,47.7242,47.7309,47.6506,47.6639,22800.0
2008-03-07 14:20:00,71.18,71.18,70.97,71.03,45100.0,47.6639,47.6639,47.5233,47.5635,45100.0
2008-03-07 14:25:00,71.03,71.13,70.98,71.13,16900.0,47.5635,47.6305,47.53,47.6305,16900.0
2008-03-07 14:30:00,71.12,71.14,71.01,71.06,21700.0,47.6238,47.6372,47.5501,47.5836,21700.0
2008-03-07 14:35:00,71.04,71.07,70.91,70.93,66100.0,47.5702,47.5903,47.4831,47.4965,66100.0
2008-03-07 14:40:00,70.93,71.07,70.92,71.07,9100.0,47.4965,47.5903,47.4898,47.5903,9100.0
2008-03-07 14:45:00,71.08,71.16,71.07,71.16,81300.0,47.597,47.6506,47.5903,47.6506,81300.0
2008-03-07 14:50:00,71.16,71.16,71.06,71.08,26200.0,47.6506,47.6506,47.5836,47.597,26200.0
2008-03-07 14:55:00,71.1,71.52,71.06,71.52,56300.0,47.6104,47.8916,47.5836,47.8916,56300.0
2008-03-07 15:00:00,71.52,71.54,71.21,71.21,41000.0,47.8916,47.905,47.684,47.684,41000.0
2008-03-07 15:05:00,71.21,71.52,71.2,71.52,44800.0,47.684,47.8916,47.6773,47.8916,44800.0
2008-03-07 15:10:00,71.52,71.7,71.39,71.55,62800.0,47.8916,48.0121,47.8046,47.9117,62800.0
2008-03-07 15:15:00,71.54,71.9,71.42,71.87,32300.0,47.905,48.1461,47.8247,48.126,32300.0
2008-03-07 15:20:00,71.87,72.07,71.74,71.9,116800.0,48.126,48.2599,48.0389,48.1461,116800.0
2008-03-07 15:25:00,71.9,71.97,71.67,71.75,77600.0,48.1461,48.1929,47.9921,48.0456,77600.0
2008-03-07 15:30:00,71.75,71.81,71.49,71.49,74300.0,48.0456,48.0858,47.8715,47.8715,74300.0
2008-03-07 15:35:00,71.47,71.8,71.45,71.68,27300.0,47.8581,48.0791,47.8447,47.9988,27300.0
2008-03-07 15:40:00,71.64,71.82,71.59,71.69,73900.0,47.972,48.0925,47.9385,48.0055,73900.0
2008-03-07 15:45:00,71.7,71.79,71.48,71.5,57400.0,48.0121,48.0724,47.8648,47.8782,57400.0
2008-03-07 15:50:00,71.52,71.61,71.38,71.5,48900.0,47.8916,47.9519,47.7979,47.8782,48900.0
2008-03-07 15:55:00,71.52,71.61,71.46,71.49,39500.0,47.8916,47.9519,47.8514,47.8715,39500.0
2008-03-07 16:00:00,71.49,71.49,71.49,71.49,100.0,47.8715,47.8715,47.8715,47.8715,100.0
2008-03-07 16:05:00,71.49,71.49,71.49,71.49,800.0,47.8715,47.8715,47.8715,47.8715,800.0
2008-03-07 16:10:00,71.49,71.49,71.49,71.49,0.0,47.8715,47.8715,47.8715,47.8715,0.0
2008-03-10 09:30:00,71.78,71.78,71.53,71.54,48900.0,48.0657,48.0657,47.8983,47.905,48900.0
2008-03-10 09:35:00,71.53,71.54,71.33,71.43,10700.0,47.8983,47.905,47.7644,47.8313,10700.0
2008-03-10 09:40:00,71.37,71.47,71.28,71.43,20900.0,47.7912,47.8581,47.7309,47.8313,20900.0
2008-03-10 09:45:00,71.44,71.49,71.31,71.31,12300.0,47.838,47.8715,47.751,47.751,12300.0
2008-03-10 09:50:00,71.32,71.39,71.24,71.39,36400.0,47.7577,47.8046,47.7041,47.8046,36400.0
2008-03-10 09:55:00,71.41,71.56,71.33,71.56,9000.0,47.818,47.9184,47.7644,47.9184,9000.0
2008-03-10 10:00:00,71.56,71.7,71.39,71.4,40800.0,47.9184,48.0121,47.8046,47.8113,40800.0
2008-03-10 10:05:00,71.38,71.45,71.19,71.31,45200.0,47.7979,47.8447,47.6706,47.751,45200.0
2008-03-10 10:10:00,71.3,71.37,71.26,71.34,20400.0,47.7443,47.7912,47.7175,47.7711,20400.0
2008-03-10 10:15:00,71.36,71.4,71.17,71.2,25200.0,47.7845,47.8113,47.6572,47.6773,25200.0
2008-03-10 10:20:00,71.2,71.24,71.18,71.19,13400.0,47.6773,47.7041,47.6639,47.6706,13400.0
2008-03-10 10:25:00,71.2,71.3,71.19,71.29,9600.0,47.6773,47.7443,47.6706,47.7376,9600.0
2008-03-10 10:30:00,71.32,71.43,71.32,71.38,6800.0,47.7577,47.8313,47.7577,47.7979,6800.0
2008-03-10 10:35:00,71.37,71.5,71.23,71.38,21600.0,47.7912,47.8782,47.6974,47.7979,21600.0
2008-03-10 10:40:00,71.36,71.41,71.23,71.3,21400.0,47.7845,47.818,47.6974,47.7443,21400.0
2008-03-10 10:45:00,71.3,71.52,71.3,71.46,36000.0,47.7443,47.8916,47.7443,47.8514,36000.0
2008-03-10 10:50:00,71.42,71.46,71.37,71.41,13300.0,47.8247,47.8514,47.7912,47.818,13300.0
2008-03-10 10:55:00,71.45,71.46,71.29,71.33,24000.0,47.8447,47.8514,47.7376,47.7644,24000.0
2008-03-10 11:00:00,71.32,71.51,71.31,71.43,15600.0,47.7577,47.8849,47.751,47.8313,15600.0
2008-03-10 11:05:00,71.44,71.49,71.32,71.35,21700.0,47.838,47.8715,47.7577,47.7778,21700.0
2008-03-10 11:10:00,71.32,71.43,71.27,71.35,11500.0,47.7577,47.8313,47.7242,47.7778,11500.0
2008-03-10 11:15:00,71.33,71.37,71.26,71.3,16900.0,47.7644,47.7912,47.7175,47.7443,16900.0
2008-03-10 11:20:00,71.27,71.27,71.07,71.08,17800.0,47.7242,47.7242,47.5903,47.597,17800.0
2008-03-10 11:25:00,71.08,71.14,70.92,70.92,15200.0,47.597,47.6372,47.4898,47.4898,15200.0
2008-03-10 11:30:00,70.94,70.95,70.85,70.86,23300.0,47.5032,47.5099,47.443,47.4497,23300.0
2008-03-10 11:35:00,70.85,70.96,70.8,70.81,15300.0,47.443,47.5166,47.4095,47.4162,15300.0
2008-03-10 11:40:00,70.81,70.83,70.67,70.67,45800.0,47.4162,47.4296,47.3224,47.3224,45800.0
2008-03-10 11:45:00,70.71,70.75,70.55,70.71,17900.0,47.3492,47.376,47.2421,47.3492,17900.0
2008-03-10 11:50:00,70.72,70.85,70.72,70.78,10700.0,47.3559,47.443,47.3559,47.3961,10700.0
2008-03-10 11:55:00,70.79,70.93,70.78,70.92,13100.0,47.4028,47.4965,47.3961,47.4898,13100.0
2008-03-10 12:00:00,70.9,70.92,70.59,70.61,23400.0,47.4764,47.4898,47.2689,47.2823,23400.0
2008-03-10 12:05:00,70.58,70.79,70.53,70.79,41800.0,47.2622,47.4028,47.2287,47.4028,41800.0
2008-03-10 12:10:00,70.8,70.95,70.8,70.87,64400.0,47.4095,47.5099,47.4095,47.4564,64400.0
2008-03-10 12:15:00,70.92,71.0,70.81,70.99,52200.0,47.4898,47.5434,47.4162,47.5367,52200.0
2008-03-10 12:20:00,70.98,71.07,70.95,70.97,31400.0,47.53,47.5903,47.5099,47.5233,31400.0
2008-03-10 12:25:00,70.99,71.01,70.79,70.85,27900.0,47.5367,47.5501,47.4028,47.443,27900.0
2008-03-10 12:30:00,70.84,70.97,70.79,70.89,28600.0,47.4363,47.5233,47.4028,47.4698,28600.0
2008-03-10 12:35:00,70.92,71.09,70.92,71.04,20200.0,47.4898,47.6037,47.4898,47.5702,20200.0
2008-03-10 12:40:00,71.03,71.06,70.98,71.0,21000.0,47.5635,47.5836,47.53,47.5434,21000.0
2008-03-10 12:45:00,70.96,70.96,70.87,70.87,65900.0,47.5166,47.5166,47.4564,47.4564,65900.0
2008-03-10 12:50:00,70.87,71.09,70.85,71.09,26600.0,47.4564,47.6037,47.443,47.6037,26600.0
2008-03-10 12:55:00,71.09,71.19,71.03,71.08,16900.0,47.6037,47.6706,47.5635,47.597,16900.0
2008-03-10 13:00:00,71.09,71.12,71.04,71.07,8600.0,47.6037,47.6238,47.5702,47.5903,8600.0
2008-03-10 13:05:00,71.07,71.07,70.98,71.05,7600.0,47.5903,47.5903,47.53,47.5769,7600.0
2008-03-10 13:10:00,71.03,71.11,71.02,71.05,5400.0,47.5635,47.6171,47.5568,47.5769,5400.0
2008-03-10 13:15:00,71.06,71.12,70.99,71.01,5100.0,47.5836,47.6238,47.5367,47.5501,5100.0
2008-03-10 13:20:00,70.93,70.96,70.89,70.92,7600.0,47.4965,47.5166,47.4698,47.4898,7600.0
2008-03-10 13:25:00,70.94,70.94,70.84,70.87,8500.0,47.5032,47.5032,47.4363,47.4564,8500.0
2008-03-10 13:30:00,70.86,70.95,70.79,70.85,36600.0,47.4497,47.5099,47.4028,47.443,36600.0
2008-03-10 13:35:00,70.86,70.87,70.77,70.78,18400.0,47.4497,47.4564,47.3894,47.3961,18400.0
2008-03-10 13:40:00,70.79,70.87,70.79,70.87,15500.0,47.4028,47.4564,47.4028,47.4564,15500.0
2008-03-10 13:45:00,70.86,70.87,70.78,70.79,6700.0,47.4497,47.4564,47.3961,47.4028,6700.0
2008-03-10 13:50:00,70.79,70.88,70.79,70.79,6000.0,47.4028,47.4631,47.4028,47.4028,6000.0
2008-03-10 13:55:00,70.81,70.83,70.66,70.67,8200.0,47.4162,47.4296,47.3157,47.3224,8200.0
2008-03-10 14:00:00,70.69,70.76,70.54,70.6,74000.0,47.3358,47.3827,47.2354,47.2756,74000.0
2008-03-10 14:05:00,70.59,70.68,70.51,70.53,15100.0,47.2689,47.3291,47.2153,47.2287,15100.0
2008-03-10 14:10:00,70.53,70.72,70.53,70.66,10000.0,47.2287,47.3559,47.2287,47.3157,10000.0
2008-03-10 14:15:00,70.68,70.72,70.53,70.55,9400.0,47.3291,47.3559,47.2287,47.2421,9400.0
2008-03-10 14:20:00,70.54,70.56,70.37,70.42,65700.0,47.2354,47.2488,47.1215,47.155,65700.0
2008-03-10 14:25:00,70.39,70.59,70.31,70.56,22200.0,47.1349,47.2689,47.0814,47.2488,22200.0
2008-03-10 14:30:00,70.55,70.65,70.49,70.63,19200.0,47.2421,47.309,47.2019,47.2956,19200.0
2008-03-10 14:35:00,70.64,70.77,70.58,70.69,17100.0,47.3023,47.3894,47.2622,47.3358,17100.0
2008-03-10 14:40:00,70.73,70.73,70.6,70.61,56700.0,47.3626,47.3626,47.2756,47.2823,56700.0
2008-03-10 14:45:00,70.6,70.65,70.56,70.61,30100.0,47.2756,47.309,47.2488,47.2823,30100.0
2008-03-10 14:50:00,70.61,70.71,70.61,70.67,7300.0,47.2823,47.3492,47.2823,47.3224,7300.0
2008-03-10 14:55:00,70.66,70.69,70.5,70.56,47300.0,47.3157,47.3358,47.2086,47.2488,47300.0
2008-03-10 15:00:00,70.57,70.61,70.48,70.53,34900.0,47.2555,47.2823,47.1952,47.2287,34900.0
2008-03-10 15:05:00,70.55,70.61,70.48,70.6,83500.0,47.2421,47.2823,47.1952,47.2756,83500.0
2008-03-10 15:10:00,70.58,70.66,70.45,70.56,52200.0,47.2622,47.3157,47.1751,47.2488,52200.0
2008-03-10 15:15:00,70.53,70.56,70.44,70.54,18000.0,47.2287,47.2488,47.1684,47.2354,18000.0
2008-03-10 15:20:00,70.56,70.7,70.46,70.59,28900.0,47.2488,47.3425,47.1818,47.2689,28900.0
2008-03-10 15:25:00,70.54,70.68,70.5,70.64,42900.0,47.2354,47.3291,47.2086,47.3023,42900.0
2008-03-10 15:30:00,70.67,70.72,70.54,70.7,38700.0,47.3224,47.3559,47.2354,47.3425,38700.0
2008-03-10 15:35:00,70.66,70.7,70.51,70.53,19900.0,47.3157,47.3425,47.2153,47.2287,19900.0
2008-03-10 15:40:00,70.49,70.6,70.38,70.57,42100.0,47.2019,47.2756,47.1282,47.2555,42100.0
2008-03-10 15:45:00,70.56,70.56,70.42,70.45,24900.0,47.2488,47.2488,47.155,47.1751,24900.0
2008-03-10 15:50:00,70.44,70.45,70.37,70.44,72000.0,47.1684,47.1751,47.1215,47.1684,72000.0
2008-03-10 15:55:00,70.44,70.57,70.43,70.45,95300.0,47.1684,47.2555,47.1617,47.1751,95300.0
2008-03-11 09:30:00,72.45,73.4,71.15,72.52,62800.0,48.5144,49.1505,47.6439,48.5612,62800.0
2008-03-11 09:35:00,72.5,72.52,72.27,72.34,49200.0,48.5478,48.5612,48.3938,48.4407,49200.0
2008-03-11 09:40:00,72.31,72.45,72.26,72.31,31700.0,48.4206,48.5144,48.3871,48.4206,31700.0
2008-03-11 09:45:00,72.32,72.38,72.09,72.17,92200.0,48.4273,48.4675,48.2733,48.3269,92200.0
2008-03-11 09:50:00,72.17,72.2,72.06,72.08,24200.0,48.3269,48.347,48.2532,48.2666,24200.0
2008-03-11 09:55:00,72.1,72.18,72.03,72.04,33800.0,48.28,48.3336,48.2331,48.2398,33800.0
2008-03-11 10:00:00,72.03,72.07,71.93,71.93,77200.0,48.2331,48.2599,48.1662,48.1662,77200.0
2008-03-11 10:05:00,71.94,71.99,71.9,71.96,14500.0,48.1729,48.2063,48.1461,48.1863,14500.0
2008-03-11 10:10:00,71.99,72.17,71.96,72.11,58900.0,48.2063,48.3269,48.1863,48.2867,58900.0
2008-03-11 10:15:00,72.12,72.16,72.07,72.07,19700.0,48.2934,48.3202,48.2599,48.2599,19700.0
2008-03-11 10:20:00,72.07,72.19,72.06,72.16,105000.0,48.2599,48.3403,48.2532,48.3202,105000.0
2008-03-11 10:25:00,72.16,72.21,72.1,72.1,87500.0,48.3202,48.3537,48.28,48.28,87500.0
2008-03-11 10:30:00,72.11,72.14,72.03,72.03,16200.0,48.2867,48.3068,48.2331,48.2331,16200.0
2008-03-11 10:35:00,72.03,72.03,71.93,72.03,15300.0,48.2331,48.2331,48.1662,48.2331,15300.0
2008-03-11 10:40:00,72.03,72.11,72.0,72.0,13100.0,48.2331,48.2867,48.213,48.213,13100.0
2008-03-11 10:45:00,71.98,72.04,71.87,71.95,22300.0,48.1996,48.2398,48.126,48.1796,22300.0
2008-03-11 10:50:00,71.94,72.01,71.88,71.96,17600.0,48.1729,48.2197,48.1327,48.1863,17600.0
2008-03-11 10:55:00,71.96,72.1,71.96,72.08,7700.0,48.1863,48.28,48.1863,48.2666,7700.0
2008-03-11 11:00:00,72.13,72.13,72.05,72.07,15000.0,48.3001,48.3001,48.2465,48.2599,15000.0
2008-03-11 11:05:00,72.08,72.1,71.94,71.97,67600.0,48.2666,48.28,48.1729,48.1929,67600.0
2008-03-11 11:10:00,71.97,72.01,71.87,71.87,6900.0,48.1929,48.2197,48.126,48.126,6900.0
2008-03-11 11:15:00,71.84,71.84,71.75,71.8,17900.0,48.1059,48.1059,48.0456,48.0791,17900.0
2008-03-11 11:20:00,71.79,71.85,71.73,71.84,3300.0,48.0724,48.1126,48.0322,48.1059,3300.0
2008-03-11 11:25:00,71.84,71.97,71.84,71.91,16300.0,48.1059,48.1929,48.1059,48.1528,16300.0
2008-03-11 11:30:00,71.9,71.97,71.88,71.92,13700.0,48.1461,48.1929,48.1327,48.1595,13700.0
2008-03-11 11:35:00,71.9,71.9,71.75,71.76,81800.0,48.1461,48.1461,48.0456,48.0523,81800.0
2008-03-11 11:40:00,71.75,71.76,71.63,71.65,3300.0,48.0456,48.0523,47.9653,47.9787,3300.0
2008-03-11 11:45:00,71.65,71.65,71.44,71.51,125500.0,47.9787,47.9787,47.838,47.8849,125500.0
2008-03-11 11:50:00,71.5,71.51,71.38,71.47,180000.0,47.8782,47.8849,47.7979,47.8581,180000.0
2008-03-11 11:55:00,71.51,71.51,71.32,71.41,121400.0,47.8849,47.8849,47.7577,47.818,121400.0
2008-03-11 12:00:00,71.44,71.49,71.41,71.49,33300.0,47.838,47.8715,47.818,47.8715,33300.0
2008-03-11 12:05:00,71.5,71.62,71.43,71.58,53600.0,47.8782,47.9586,47.8313,47.9318,53600.0
2008-03-11 12:10:00,71.57,71.76,71.57,71.75,34000.0,47.9251,48.0523,47.9251,48.0456,34000.0
2008-03-11 12:15:00,71.73,71.73,71.65,71.65,12900.0,48.0322,48.0322,47.9787,47.9787,12900.0
2008-03-11 12:20:00,71.63,71.77,71.63,71.75,23800.0,47.9653,48.059,47.9653,48.0456,23800.0
2008-03-11 12:25:00,71.73,71.74,71.57,71.68,33600.0,48.0322,48.0389,47.9251,47.9988,33600.0
2008-03-11 12:30:00,71.67,71.68,71.52,71.53,19700.0,47.9921,47.9988,47.8916,47.8983,19700.0
2008-03-11 12:35:00,71.52,71.6,71.47,71.5,23200.0,47.8916,47.9452,47.8581,47.8782,23200.0
2008-03-11 12:40:00,71.5,71.54,71.46,71.5,9100.0,47.8782,47.905,47.8514,47.8782,9100.0
2008-03-11 12:45:00,71.48,71.49,71.34,71.36,31600.0,47.8648,47.8715,47.7711,47.7845,31600.0
2008-03-11 12:50:00,71.35,71.42,71.33,71.38,148900.0,47.7778,47.8247,47.7644,47.7979,148900.0
2008-03-11 12:55:00,71.4,71.74,71.4,71.68,75500.0,47.8113,48.0389,47.8113,47.9988,75500.0
2008-03-11 13:00:00,71.68,71.71,71.59,71.7,22200.0,47.9988,48.0188,47.9385,48.0121,22200.0
2008-03-11 13:05:00,71.71,71.71,71.53,71.55,85800.0,48.0188,48.0188,47.8983,47.9117,85800.0
2008-03-11 13:10:00,71.55,71.8,71.55,71.72,48500.0,47.9117,48.0791,47.9117,48.0255,48500.0
2008-03-11 13:15:00,71.71,71.88,71.61,71.82,143500.0,48.0188,48.1327,47.9519,48.0925,143500.0
2008-03-11 13:20:00,71.79,71.91,71.76,71.86,23300.0,48.0724,48.1528,48.0523,48.1193,23300.0
2008-03-11 13:25:00,71.88,72.0,71.86,71.97,36600.0,48.1327,48.213,48.1193,48.1929,36600.0
2008-03-11 13:30:00,71.94,71.99,71.9,71.95,32400.0,48.1729,48.2063,48.1461,48.1796,32400.0
2008-03-11 13:35:00,71.95,71.96,71.86,71.89,8300.0,48.1796,48.1863,48.1193,48.1394,8300.0
2008-03-11 13:40:00,71.89,71.91,71.81,71.89,114000.0,48.1394,48.1528,48.0858,48.1394,114000.0
2008-03-11 13:45:00,71.88,71.88,71.76,71.82,38500.0,48.1327,48.1327,48.0523,48.0925,38500.0
2008-03-11 13:50:00,71.81,71.98,71.77,71.94,14300.0,48.0858,48.1996,48.059,48.1729,14300.0
2008-03-11 13:55:00,71.94,72.11,71.94,72.04,28600.0,48.1729,48.2867,48.1729,48.2398,28600.0
2008-03-11 14:00:00,72.07,72.21,72.04,72.19,32000.0,48.2599,48.3537,48.2398,48.3403,32000.0
2008-03-11 14:05:00,72.19,72.27,72.11,72.21,10400.0,48.3403,48.3938,48.2867,48.3537,10400.0
2008-03-11 14:10:00,72.18,72.22,72.14,72.17,10100.0,48.3336,48.3604,48.3068,48.3269,10100.0
2008-03-11 14:15:00,72.15,72.33,72.14,72.3,116800.0,48.3135,48.434,48.3068,48.4139,116800.0
2008-03-11 14:20:00,72.3,72.31,72.22,72.25,47900.0,48.4139,48.4206,48.3604,48.3804,47900.0
2008-03-11 14:25:00,72.26,72.28,72.23,72.24,18900.0,48.3871,48.4005,48.367,48.3737,18900.0
2008-03-11 14:30:00,72.22,72.32,72.19,72.32,39800.0,48.3604,48.4273,48.3403,48.4273,39800.0
2008-03-11 14:35:00,72.32,72.49,72.29,72.48,56300.0,48.4273,48.5412,48.4072,48.5345,56300.0
2008-03-11 14:40:00,72.48,72.5,72.41,72.47,12200.0,48.5345,48.5478,48.4876,48.5278,12200.0
2008-03-11 14:45:00,72.49,72.68,72.48,72.68,163700.0,48.5412,48.6684,48.5345,48.6684,163700.0
2008-03-11 14:50:00,72.68,72.82,72.62,72.82,24100.0,48.6684,48.7621,48.6282,48.7621,24100.0
2008-03-11 14:55:00,72.85,72.85,72.7,72.7,35100.0,48.7822,48.7822,48.6818,48.6818,35100.0
2008-03-11 15:00:00,72.72,72.78,72.61,72.62,111900.0,48.6952,48.7353,48.6215,48.6282,111900.0
2008-03-11 15:05:00,72.65,72.67,72.57,72.67,325900.0,48.6483,48.6617,48.5947,48.6617,325900.0
2008-03-11 15:10:00,72.65,72.78,72.63,72.68,43000.0,48.6483,48.7353,48.6349,48.6684,43000.0
2008-03-11 15:15:00,72.68,72.91,72.67,72.9,21700.0,48.6684,48.8224,48.6617,48.8157,21700.0
2008-03-11 15:20:00,72.92,72.98,72.86,72.98,33100.0,48.8291,48.8693,48.7889,48.8693,33100.0
2008-03-11 15:25:00,72.97,73.06,72.96,73.05,56100.0,48.8626,48.9228,48.8559,48.9161,56100.0
2008-03-11 15:30:00,73.04,73.04,72.8,72.86,110500.0,48.9094,48.9094,48.7487,48.7889,110500.0
2008-03-11 15:35:00,72.87,73.0,72.84,72.99,154400.0,48.7956,48.8827,48.7755,48.876,154400.0
2008-03-11 15:40:00,72.99,73.01,72.87,72.89,391800.0,48.876,48.8894,48.7956,48.809,391800.0
2008-03-11 15:45:00,72.92,72.98,72.88,72.98,142500.0,48.8291,48.8693,48.8023,48.8693,142500.0
2008-03-11 15:50:00,72.99,73.1,72.97,73.1,256700.0,48.876,48.9496,48.8626,48.9496,256700.0
2008-03-11 15:55:00,73.11,73.43,73.1,73.36,422100.0,48.9563,49.1706,48.9496,49.1237,422100.0
2008-03-11 16:00:00,73.36,73.42,73.36,73.42,1800.0,49.1237,49.1639,49.1237,49.1639,1800.0
2008-03-11 16:05:00,73.42,73.42,73.42,73.42,0.0,49.1639,49.1639,49.1639,49.1639,0.0
2008-03-11 16:10:00,73.42,73.42,73.42,73.42,0.0,49.1639,49.1639,49.1639,49.1639,0.0
2008-03-12 09:30:00,73.52,73.74,73.47,73.74,39000.0,49.2309,49.3782,49.1974,49.3782,39000.0
2008-03-12 09:35:00,73.79,73.83,73.7,73.7,25700.0,49.4117,49.4385,49.3514,49.3514,25700.0
2008-03-12 09:40:00,73.66,73.66,73.42,73.42,15000.0,49.3246,49.3246,49.1639,49.1639,15000.0
2008-03-12 09:45:00,73.4,73.41,73.23,73.34,20700.0,49.1505,49.1572,49.0367,49.1103,20700.0
2008-03-12 09:50:00,73.34,73.36,73.25,73.3,31800.0,49.1103,49.1237,49.0501,49.0835,31800.0
2008-03-12 09:55:00,73.33,73.44,73.29,73.39,48700.0,49.1036,49.1773,49.0769,49.1438,48700.0
2008-03-12 10:00:00,73.39,73.49,73.22,73.23,57100.0,49.1438,49.2108,49.03,49.0367,57100.0
2008-03-12 10:05:00,73.22,73.23,73.16,73.18,46400.0,49.03,49.0367,48.9898,49.0032,46400.0
2008-03-12 10:10:00,73.2,73.31,73.13,73.3,33800.0,49.0166,49.0902,48.9697,49.0835,33800.0
2008-03-12 10:15:00,73.3,73.37,73.29,73.32,5000.0,49.0835,49.1304,49.0769,49.0969,5000.0
2008-03-12 10:20:00,73.34,73.44,73.34,73.41,17500.0,49.1103,49.1773,49.1103,49.1572,17500.0
2008-03-12 10:25:00,73.43,73.43,73.33,73.34,14500.0,49.1706,49.1706,49.1036,49.1103,14500.0
2008-03-12 10:30:00,73.34,73.43,73.29,73.4,19100.0,49.1103,49.1706,49.0769,49.1505,19100.0
2008-03-12 10:35:00,73.42,73.54,73.42,73.54,9800.0,49.1639,49.2443,49.1639,49.2443,9800.0
2008-03-12 10:40:00,73.55,73.61,73.54,73.54,17400.0,49.251,49.2911,49.2443,49.2443,17400.0
2008-03-12 10:45:00,73.57,73.63,73.52,73.62,28400.0,49.2643,49.3045,49.2309,49.2978,28400.0
2008-03-12 10:50:00,73.65,73.72,73.65,73.66,8600.0,49.3179,49.3648,49.3179,49.3246,8600.0
2008-03-12 10:55:00,73.61,73.69,73.61,73.68,10400.0,49.2911,49.3447,49.2911,49.338,10400.0
2008-03-12 11:00:00,73.69,73.84,73.69,73.84,19100.0,49.3447,49.4451,49.3447,49.4451,19100.0
2008-03-12 11:05:00,73.83,73.96,73.81,73.93,19400.0,49.4385,49.5255,49.4251,49.5054,19400.0
2008-03-12 11:10:00,73.95,74.1,73.94,74.09,75300.0,49.5188,49.6192,49.5121,49.6126,75300.0
2008-03-12 11:15:00,74.09,74.23,74.09,74.15,24000.0,49.6126,49.7063,49.6126,49.6527,24000.0
2008-03-12 11:20:00,74.14,74.14,74.07,74.08,17300.0,49.646,49.646,49.5992,49.6059,17300.0
2008-03-12 11:25:00,74.06,74.1,74.03,74.05,20900.0,49.5925,49.6192,49.5724,49.5858,20900.0
2008-03-12 11:30:00,74.02,74.08,73.96,73.98,22100.0,49.5657,49.6059,49.5255,49.5389,22100.0
2008-03-12 11:35:00,73.95,74.02,73.95,74.02,25000.0,49.5188,49.5657,49.5188,49.5657,25000.0
2008-03-12 11:40:00,73.98,74.07,73.96,74.04,26600.0,49.5389,49.5992,49.5255,49.5791,26600.0
2008-03-12 11:45:00,74.03,74.04,73.85,73.85,28300.0,49.5724,49.5791,49.4518,49.4518,28300.0
2008-03-12 11:50:00,73.85,73.85,73.73,73.77,33000.0,49.4518,49.4518,49.3715,49.3983,33000.0
2008-03-12 11:55:00,73.77,73.81,73.73,73.78,37400.0,49.3983,49.4251,49.3715,49.405,37400.0
2008-03-12 12:00:00,73.78,73.8,73.68,73.72,31100.0,49.405,49.4184,49.338,49.3648,31100.0
2008-03-12 12:05:00,73.72,73.74,73.64,73.69,20400.0,49.3648,49.3782,49.3112,49.3447,20400.0
2008-03-12 12:10:00,73.69,73.78,73.68,73.74,43500.0,49.3447,49.405,49.338,49.3782,43500.0
2008-03-12 12:15:00,73.74,73.75,73.57,73.59,19100.0,49.3782,49.3849,49.2643,49.2777,19100.0
2008-03-12 12:20:00,73.59,73.67,73.58,73.59,14500.0,49.2777,49.3313,49.271,49.2777,14500.0
2008-03-12 12:25:00,73.57,73.67,73.56,73.59,29500.0,49.2643,49.3313,49.2577,49.2777,29500.0
2008-03-12 12:30:00,73.6,73.73,73.59,73.67,31000.0,49.2844,49.3715,49.2777,49.3313,31000.0
2008-03-12 12:35:00,73.65,73.67,73.6,73.62,7400.0,49.3179,49.3313,49.2844,49.2978,7400.0
2008-03-12 12:40:00,73.61,73.69,73.61,73.65,11100.0,49.2911,49.3447,49.2911,49.3179,11100.0
2008-03-12 12:45:00,73.64,73.64,73.37,73.42,83300.0,49.3112,49.3112,49.1304,49.1639,83300.0
2008-03-12 12:50:00,73.43,73.5,73.36,73.49,13300.0,49.1706,49.2175,49.1237,49.2108,13300.0
2008-03-12 12:55:00,73.46,73.53,73.43,73.5,14300.0,49.1907,49.2376,49.1706,49.2175,14300.0
2008-03-12 13:00:00,73.5,73.65,73.5,73.58,13800.0,49.2175,49.3179,49.2175,49.271,13800.0
2008-03-12 13:05:00,73.59,73.65,73.58,73.61,12900.0,49.2777,49.3179,49.271,49.2911,12900.0
2008-03-12 13:10:00,73.6,73.61,73.46,73.5,14900.0,49.2844,49.2911,49.1907,49.2175,14900.0
2008-03-12 13:15:00,73.49,73.51,73.44,73.44,10600.0,49.2108,49.2242,49.1773,49.1773,10600.0
2008-03-12 13:20:00,73.45,73.66,73.44,73.61,14600.0,49.184,49.3246,49.1773,49.2911,14600.0
2008-03-12 13:25:00,73.6,73.63,73.51,73.52,14200.0,49.2844,49.3045,49.2242,49.2309,14200.0
2008-03-12 13:30:00,73.53,73.53,73.44,73.46,14400.0,49.2376,49.2376,49.1773,49.1907,14400.0
2008-03-12 13:35:00,73.46,73.48,73.36,73.41,42100.0,49.1907,49.2041,49.1237,49.1572,42100.0
2008-03-12 13:40:00,73.4,73.45,73.17,73.18,23900.0,49.1505,49.184,48.9965,49.0032,23900.0
2008-03-12 13:45:00,73.15,73.28,73.13,73.27,47800.0,48.9831,49.0702,48.9697,49.0635,47800.0
2008-03-12 13:50:00,73.28,73.35,73.26,73.35,25400.0,49.0702,49.117,49.0568,49.117,25400.0
2008-03-12 13:55:00,73.39,73.39,73.25,73.25,23600.0,49.1438,49.1438,49.0501,49.0501,23600.0
2008-03-12 14:00:00,73.24,73.38,73.19,73.32,38700.0,49.0434,49.1371,49.0099,49.0969,38700.0
2008-03-12 14:05:00,73.3,73.3,73.11,73.19,22700.0,49.0835,49.0835,48.9563,49.0099,22700.0
2008-03-12 14:10:00,73.21,73.21,73.11,73.16,12100.0,49.0233,49.0233,48.9563,48.9898,12100.0
2008-03-12 14:15:00,73.14,73.26,73.14,73.26,3900.0,48.9764,49.0568,48.9764,49.0568,3900.0
2008-03-12 14:20:00,73.28,73.32,73.18,73.18,8500.0,49.0702,49.0969,49.0032,49.0032,8500.0
2008-03-12 14:25:00,73.2,73.21,73.12,73.2,5400.0,49.0166,49.0233,48.963,49.0166,5400.0
2008-03-12 14:30:00,73.18,73.35,73.15,73.35,1500.0,49.0032,49.117,48.9831,49.117,1500.0
2008-03-12 14:35:00,73.41,73.43,73.3,73.36,5300.0,49.1572,49.1706,49.0835,49.1237,5300.0
2008-03-12 14:40:00,73.39,73.51,73.38,73.45,10200.0,49.1438,49.2242,49.1371,49.184,10200.0
2008-03-12 14:45:00,73.46,73.47,73.35,73.45,13400.0,49.1907,49.1974,49.117,49.184,13400.0
2008-03-12 14:50:00,73.46,73.48,73.32,73.32,14100.0,49.1907,49.2041,49.0969,49.0969,14100.0
2008-03-12 14:55:00,73.35,73.35,73.2,73.23,6900.0,49.117,49.117,49.0166,49.0367,6900.0
2008-03-12 15:00:00,73.21,73.21,73.1,73.16,9500.0,49.0233,49.0233,48.9496,48.9898,9500.0
2008-03-12 15:05:00,73.15,73.2,73.11,73.11,9200.0,48.9831,49.0166,48.9563,48.9563,9200.0
2008-03-12 15:10:00,73.09,73.09,72.99,73.06,12500.0,48.9429,48.9429,48.876,48.9228,12500.0
2008-03-12 15:15:00,73.08,73.2,73.05,73.12,27900.0,48.9362,49.0166,48.9161,48.963,27900.0
2008-03-12 15:20:00,73.09,73.16,73.01,73.02,17600.0,48.9429,48.9898,48.8894,48.8961,17600.0
2008-03-12 15:25:00,73.04,73.16,72.93,72.93,29400.0,48.9094,48.9898,48.8358,48.8358,29400.0
2008-03-12 15:30:00,72.98,73.02,72.79,72.82,43100.0,48.8693,48.8961,48.742,48.7621,43100.0
2008-03-12 15:35:00,72.79,72.86,72.74,72.74,72900.0,48.742,48.7889,48.7086,48.7086,72900.0
2008-03-12 15:40:00,72.75,72.81,72.7,72.73,12200.0,48.7153,48.7554,48.6818,48.7019,12200.0
2008-03-12 15:45:00,72.73,72.76,72.64,72.76,33300.0,48.7019,48.722,48.6416,48.722,33300.0
2008-03-12 15:50:00,72.76,72.84,72.61,72.62,31000.0,48.722,48.7755,48.6215,48.6282,31000.0
2008-03-12 15:55:00,72.61,72.68,72.59,72.66,45100.0,48.6215,48.6684,48.6081,48.655,45100.0
2008-03-12 16:00:00,72.58,72.66,72.58,72.58,5100.0,48.6014,48.655,48.6014,48.6014,5100.0
2008-03-12 16:05:00,72.58,72.58,72.58,72.58,0.0,48.6014,48.6014,48.6014,48.6014,0.0
2008-03-12 16:10:00,72.58,72.58,72.58,72.58,0.0,48.6014,48.6014,48.6014,48.6014,0.0
2008-03-13 09:30:00,71.77,71.78,71.56,71.58,29100.0,48.059,48.0657,47.9184,47.9318,29100.0
2008-03-13 09:35:00,71.59,71.76,71.53,71.57,59700.0,47.9385,48.0523,47.8983,47.9251,59700.0
2008-03-13 09:40:00,71.56,71.64,71.26,71.26,25800.0,47.9184,47.972,47.7175,47.7175,25800.0
2008-03-13 09:45:00,71.26,71.34,71.2,71.32,30000.0,47.7175,47.7711,47.6773,47.7577,30000.0
2008-03-13 09:50:00,71.35,71.4,71.29,71.29,23100.0,47.7778,47.8113,47.7376,47.7376,23100.0
2008-03-13 09:55:00,71.27,71.37,71.14,71.24,34900.0,47.7242,47.7912,47.6372,47.7041,34900.0
2008-03-13 10:00:00,71.22,71.42,71.12,71.41,23300.0,47.6907,47.8247,47.6238,47.818,23300.0
2008-03-13 10:05:00,71.42,71.45,71.27,71.41,32100.0,47.8247,47.8447,47.7242,47.818,32100.0
2008-03-13 10:10:00,71.43,71.65,71.43,71.58,26300.0,47.8313,47.9787,47.8313,47.9318,26300.0
2008-03-13 10:15:00,71.55,71.64,71.46,71.48,25100.0,47.9117,47.972,47.8514,47.8648,25100.0
2008-03-13 10:20:00,71.47,71.5,71.22,71.28,16900.0,47.8581,47.8782,47.6907,47.7309,16900.0
2008-03-13 10:25:00,71.28,71.33,71.19,71.32,44400.0,47.7309,47.7644,47.6706,47.7577,44400.0
2008-03-13 10:30:00,71.31,71.39,71.21,71.32,27300.0,47.751,47.8046,47.684,47.7577,27300.0
2008-03-13 10:35:00,71.32,71.34,71.11,71.14,29400.0,47.7577,47.7711,47.6171,47.6372,29400.0
2008-03-13 10:40:00,71.13,71.27,71.13,71.16,18300.0,47.6305,47.7242,47.6305,47.6506,18300.0
2008-03-13 10:45:00,71.16,71.28,71.05,71.2,17300.0,47.6506,47.7309,47.5769,47.6773,17300.0
2008-03-13 10:50:00,71.2,71.27,71.17,71.23,18100.0,47.6773,47.7242,47.6572,47.6974,18100.0
2008-03-13 10:55:00,71.24,71.33,71.18,71.25,15000.0,47.7041,47.7644,47.6639,47.7108,15000.0
2008-03-13 11:00:00,71.28,71.34,71.2,71.3,20300.0,47.7309,47.7711,47.6773,47.7443,20300.0
2008-03-13 11:05:00,71.31,71.74,71.31,71.72,40300.0,47.751,48.0389,47.751,48.0255,40300.0
2008-03-13 11:10:00,71.73,72.18,71.72,71.86,38600.0,48.0322,48.3336,48.0255,48.1193,38600.0
2008-03-13 11:15:00,71.84,71.88,71.71,71.72,11200.0,48.1059,48.1327,48.0188,48.0255,11200.0
2008-03-13 11:20:00,71.71,72.32,71.71,72.24,33600.0,48.0188,48.4273,48.0188,48.3737,33600.0
2008-03-13 11:25:00,72.19,72.23,72.02,72.12,17000.0,48.3403,48.367,48.2264,48.2934,17000.0
2008-03-13 11:30:00,72.09,72.13,71.97,72.0,20600.0,48.2733,48.3001,48.1929,48.213,20600.0
2008-03-13 11:35:00,72.03,72.18,72.01,72.16,7500.0,48.2331,48.3336,48.2197,48.3202,7500.0
2008-03-13 11:40:00,72.2,72.27,72.07,72.11,17100.0,48.347,48.3938,48.2599,48.2867,17100.0
2008-03-13 11:45:00,72.08,72.13,71.94,72.04,20700.0,48.2666,48.3001,48.1729,48.2398,20700.0
2008-03-13 11:50:00,72.05,72.3,72.05,72.25,34900.0,48.2465,48.4139,48.2465,48.3804,34900.0
2008-03-13 11:55:00,72.25,72.28,72.19,72.26,31500.0,48.3804,48.4005,48.3403,48.3871,31500.0
2008-03-13 12:00:00,72.28,72.61,72.28,72.54,17100.0,48.4005,48.6215,48.4005,48.5746,17100.0
2008-03-13 12:05:00,72.54,72.54,72.39,72.39,22200.0,48.5746,48.5746,48.4742,48.4742,22200.0
2008-03-13 12:10:00,72.41,72.5,72.29,72.3,23600.0,48.4876,48.5478,48.4072,48.4139,23600.0
2008-03-13 12:15:00,72.32,72.41,72.32,72.34,25500.0,48.4273,48.4876,48.4273,48.4407,25500.0
2008-03-13 12:20:00,72.3,72.31,72.12,72.24,30600.0,48.4139,48.4206,48.2934,48.3737,30600.0
2008-03-13 12:25:00,72.23,72.28,72.19,72.2,11600.0,48.367,48.4005,48.3403,48.347,11600.0
2008-03-13 12:30:00,72.23,72.31,72.21,72.23,10300.0,48.367,48.4206,48.3537,48.367,10300.0
2008-03-13 12:35:00,72.23,72.38,72.2,72.3,16800.0,48.367,48.4675,48.347,48.4139,16800.0
2008-03-13 12:40:00,72.3,72.34,72.02,72.07,20200.0,48.4139,48.4407,48.2264,48.2599,20200.0
2008-03-13 12:45:00,72.06,72.08,71.97,72.05,33400.0,48.2532,48.2666,48.1929,48.2465,33400.0
2008-03-13 12:50:00,72.04,72.14,72.04,72.14,8800.0,48.2398,48.3068,48.2398,48.3068,8800.0
2008-03-13 12:55:00,72.13,72.16,72.02,72.11,19400.0,48.3001,48.3202,48.2264,48.2867,19400.0
2008-03-13 13:00:00,72.1,72.16,72.04,72.04,11300.0,48.28,48.3202,48.2398,48.2398,11300.0
2008-03-13 13:05:00,72.01,72.47,72.01,72.37,49400.0,48.2197,48.5278,48.2197,48.4608,49400.0
2008-03-13 13:10:00,72.39,72.47,72.29,72.31,22100.0,48.4742,48.5278,48.4072,48.4206,22100.0
2008-03-13 13:15:00,72.31,72.48,72.31,72.48,8600.0,48.4206,48.5345,48.4206,48.5345,8600.0
2008-03-13 13:20:00,72.51,72.56,72.48,72.48,3200.0,48.5545,48.588,48.5345,48.5345,3200.0
2008-03-13 13:25:00,72.49,72.92,72.49,72.88,20600.0,48.5412,48.8291,48.5412,48.8023,20600.0
2008-03-13 13:30:00,72.88,72.94,72.85,72.94,4800.0,48.8023,48.8425,48.7822,48.8425,4800.0
2008-03-13 13:35:00,72.97,73.1,72.93,72.97,13300.0,48.8626,48.9496,48.8358,48.8626,13300.0
2008-03-13 13:40:00,72.95,72.97,72.86,72.93,21500.0,48.8492,48.8626,48.7889,48.8358,21500.0
2008-03-13 13:45:00,72.93,72.95,72.74,72.76,19400.0,48.8358,48.8492,48.7086,48.722,19400.0
2008-03-13 13:50:00,72.76,73.06,72.76,73.04,22100.0,48.722,48.9228,48.722,48.9094,22100.0
2008-03-13 13:55:00,73.05,73.34,73.05,73.17,27400.0,48.9161,49.1103,48.9161,48.9965,27400.0
2008-03-13 14:00:00,73.13,73.24,73.02,73.17,35400.0,48.9697,49.0434,48.8961,48.9965,35400.0
2008-03-13 14:05:00,73.15,73.38,73.12,73.27,62700.0,48.9831,49.1371,48.963,49.0635,62700.0
2008-03-13 14:10:00,73.27,73.31,73.14,73.21,26400.0,49.0635,49.0902,48.9764,49.0233,26400.0
2008-03-13 14:15:00,73.2,73.37,73.02,73.13,55800.0,49.0166,49.1304,48.8961,48.9697,55800.0
2008-03-13 14:20:00,73.11,73.32,73.1,73.21,46200.0,48.9563,49.0969,48.9496,49.0233,46200.0
2008-03-13 14:25:00,73.26,73.34,73.18,73.3,45500.0,49.0568,49.1103,49.0032,49.0835,45500.0
2008-03-13 14:30:00,73.29,73.32,72.98,73.0,51400.0,49.0769,49.0969,48.8693,48.8827,51400.0
2008-03-13 14:35:00,72.98,73.1,72.91,73.03,65800.0,48.8693,48.9496,48.8224,48.9028,65800.0
2008-03-13 14:40:00,72.98,73.02,72.83,72.86,77200.0,48.8693,48.8961,48.7688,48.7889,77200.0
2008-03-13 14:45:00,72.86,72.88,72.79,72.86,89100.0,48.7889,48.8023,48.742,48.7889,89100.0
2008-03-13 14:50:00,72.81,72.9,72.81,72.83,84300.0,48.7554,48.8157,48.7554,48.7688,84300.0
2008-03-13 14:55:00,72.83,73.03,72.83,73.03,72300.0,48.7688,48.9028,48.7688,48.9028,72300.0
2008-03-13 15:00:00,73.1,73.17,72.83,72.89,98500.0,48.9496,48.9965,48.7688,48.809,98500.0
2008-03-13 15:05:00,72.92,73.13,72.88,73.09,98800.0,48.8291,48.9697,48.8023,48.9429,98800.0
2008-03-13 15:10:00,73.09,73.18,73.02,73.16,58700.0,48.9429,49.0032,48.8961,48.9898,58700.0
2008-03-13 15:15:00,73.13,73.16,73.01,73.08,56800.0,48.9697,48.9898,48.8894,48.9362,56800.0
2008-03-13 15:20:00,73.07,73.14,72.91,73.14,84500.0,48.9295,48.9764,48.8224,48.9764,84500.0
2008-03-13 15:25:00,73.11,73.29,73.1,73.1,52600.0,48.9563,49.0769,48.9496,48.9496,52600.0
2008-03-13 15:30:00,73.15,73.31,73.05,73.06,49000.0,48.9831,49.0902,48.9161,48.9228,49000.0
2008-03-13 15:35:00,73.05,73.25,73.04,73.24,32700.0,48.9161,49.0501,48.9094,49.0434,32700.0
2008-03-13 15:40:00,73.24,73.35,73.12,73.19,61300.0,49.0434,49.117,48.963,49.0099,61300.0
2008-03-13 15:45:00,73.23,73.23,72.98,72.99,72100.0,49.0367,49.0367,48.8693,48.876,72100.0
2008-03-13 15:50:00,72.95,73.03,72.92,72.96,39000.0,48.8492,48.9028,48.8291,48.8559,39000.0
2008-03-13 15:55:00,72.97,73.0,72.85,72.89,110500.0,48.8626,48.8827,48.7822,48.809,110500.0
2008-03-13 16:00:00,73.12,73.12,72.87,72.91,5400.0,48.963,48.963,48.7956,48.8224,5400.0
2008-03-13 16:05:00,72.91,72.91,72.91,72.91,0.0,48.8224,48.8224,48.8224,48.8224,0.0
2008-03-13 16:10:00,72.91,72.91,72.91,72.91,0.0,48.8224,48.8224,48.8224,48.8224,0.0
2008-03-14 09:30:00,73.38,73.59,72.86,72.9,57700.0,49.1371,49.2777,48.7889,48.8157,57700.0
2008-03-14 09:35:00,72.86,73.37,72.84,73.22,15100.0,48.7889,49.1304,48.7755,49.03,15100.0
2008-03-14 09:40:00,73.16,73.37,73.12,73.24,26100.0,48.9898,49.1304,48.963,49.0434,26100.0
2008-03-14 09:45:00,73.18,73.2,72.34,72.42,51600.0,49.0032,49.0166,48.4407,48.4943,51600.0
2008-03-14 09:50:00,72.42,72.52,72.11,72.2,57400.0,48.4943,48.5612,48.2867,48.347,57400.0
2008-03-14 09:55:00,72.22,72.36,71.46,71.47,65000.0,48.3604,48.4541,47.8514,47.8581,65000.0
2008-03-14 10:00:00,71.49,71.49,70.79,71.36,131100.0,47.8715,47.8715,47.4028,47.7845,131100.0
2008-03-14 10:05:00,71.38,72.04,71.3,72.0,74800.0,47.7979,48.2398,47.7443,48.213,74800.0
2008-03-14 10:10:00,71.95,71.99,71.68,71.95,71300.0,48.1796,48.2063,47.9988,48.1796,71300.0
2008-03-14 10:15:00,71.96,72.35,71.87,72.05,35100.0,48.1863,48.4474,48.126,48.2465,35100.0
2008-03-14 10:20:00,72.05,72.05,71.74,71.98,86200.0,48.2465,48.2465,48.0389,48.1996,86200.0
2008-03-14 10:25:00,71.97,71.97,71.53,71.82,55500.0,48.1929,48.1929,47.8983,48.0925,55500.0
2008-03-14 10:30:00,71.77,72.03,71.66,71.78,51400.0,48.059,48.2331,47.9854,48.0657,51400.0
2008-03-14 10:35:00,71.78,71.84,71.55,71.55,37800.0,48.0657,48.1059,47.9117,47.9117,37800.0
2008-03-14 10:40:00,71.52,71.57,71.18,71.45,41700.0,47.8916,47.9251,47.6639,47.8447,41700.0
2008-03-14 10:45:00,71.51,71.77,71.45,71.62,12000.0,47.8849,48.059,47.8447,47.9586,12000.0
2008-03-14 10:50:00,71.59,71.87,71.51,71.84,13900.0,47.9385,48.126,47.8849,48.1059,13900.0
2008-03-14 10:55:00,71.85,72.03,71.72,71.87,41500.0,48.1126,48.2331,48.0255,48.126,41500.0
2008-03-14 11:00:00,71.8,71.92,71.76,71.89,35600.0,48.0791,48.1595,48.0523,48.1394,35600.0
2008-03-14 11:05:00,71.86,72.01,71.8,71.99,34800.0,48.1193,48.2197,48.0791,48.2063,34800.0
2008-03-14 11:10:00,71.98,71.99,71.81,71.81,22300.0,48.1996,48.2063,48.0858,48.0858,22300.0
2008-03-14 11:15:00,71.82,71.82,71.55,71.67,115100.0,48.0925,48.0925,47.9117,47.9921,115100.0
2008-03-14 11:20:00,71.66,71.7,71.55,71.59,25200.0,47.9854,48.0121,47.9117,47.9385,25200.0
2008-03-14 11:25:00,71.59,71.63,71.47,71.62,20800.0,47.9385,47.9653,47.8581,47.9586,20800.0
2008-03-14 11:30:00,71.56,71.71,71.46,71.57,22800.0,47.9184,48.0188,47.8514,47.9251,22800.0
2008-03-14 11:35:00,71.61,71.71,71.56,71.7,15300.0,47.9519,48.0188,47.9184,48.0121,15300.0
2008-03-14 11:40:00,71.7,71.73,71.6,71.71,25100.0,48.0121,48.0322,47.9452,48.0188,25100.0
2008-03-14 11:45:00,71.7,72.15,71.7,71.89,41100.0,48.0121,48.3135,48.0121,48.1394,41100.0
2008-03-14 11:50:00,71.94,71.94,71.71,71.75,23800.0,48.1729,48.1729,48.0188,48.0456,23800.0
2008-03-14 11:55:00,71.73,71.79,71.57,71.71,25500.0,48.0322,48.0724,47.9251,48.0188,25500.0
2008-03-14 12:00:00,71.72,71.82,71.66,71.73,12400.0,48.0255,48.0925,47.9854,48.0322,12400.0
2008-03-14 12:05:00,71.73,71.88,71.69,71.78,9700.0,48.0322,48.1327,48.0055,48.0657,9700.0
2008-03-14 12:10:00,71.77,71.89,71.73,71.88,20300.0,48.059,48.1394,48.0322,48.1327,20300.0
2008-03-14 12:15:00,71.8,71.88,71.75,71.8,24100.0,48.0791,48.1327,48.0456,48.0791,24100.0
2008-03-14 12:20:00,71.76,71.77,71.61,71.7,23600.0,48.0523,48.059,47.9519,48.0121,23600.0
2008-03-14 12:25:00,71.68,71.79,71.61,71.71,34400.0,47.9988,48.0724,47.9519,48.0188,34400.0
2008-03-14 12:30:00,71.7,71.78,71.61,71.67,22100.0,48.0121,48.0657,47.9519,47.9921,22100.0
2008-03-14 12:35:00,71.68,71.72,71.59,71.62,25600.0,47.9988,48.0255,47.9385,47.9586,25600.0
2008-03-14 12:40:00,71.58,71.68,71.28,71.39,25300.0,47.9318,47.9988,47.7309,47.8046,25300.0
2008-03-14 12:45:00,71.39,71.6,71.29,71.59,14900.0,47.8046,47.9452,47.7376,47.9385,14900.0
2008-03-14 12:50:00,71.61,71.85,71.45,71.58,28300.0,47.9519,48.1126,47.8447,47.9318,28300.0
2008-03-14 12:55:00,71.57,71.57,71.29,71.5,38800.0,47.9251,47.9251,47.7376,47.8782,38800.0
2008-03-14 13:00:00,71.43,71.47,71.27,71.29,6300.0,47.8313,47.8581,47.7242,47.7376,6300.0
2008-03-14 13:05:00,71.29,71.36,71.18,71.36,5500.0,47.7376,47.7845,47.6639,47.7845,5500.0
2008-03-14 13:10:00,71.34,71.35,71.22,71.23,5600.0,47.7711,47.7778,47.6907,47.6974,5600.0
2008-03-14 13:15:00,71.17,71.4,71.17,71.25,8900.0,47.6572,47.8113,47.6572,47.7108,8900.0
2008-03-14 13:20:00,71.27,71.27,71.16,71.23,3500.0,47.7242,47.7242,47.6506,47.6974,3500.0
2008-03-14 13:25:00,71.23,71.36,71.22,71.24,2700.0,47.6974,47.7845,47.6907,47.7041,2700.0
2008-03-14 13:30:00,71.25,71.27,71.17,71.17,15000.0,47.7108,47.7242,47.6572,47.6572,15000.0
2008-03-14 13:35:00,71.12,71.41,71.1,71.34,12400.0,47.6238,47.818,47.6104,47.7711,12400.0
2008-03-14 13:40:00,71.33,71.33,71.25,71.32,7000.0,47.7644,47.7644,47.7108,47.7577,7000.0
2008-03-14 13:45:00,71.37,71.54,71.37,71.4,7500.0,47.7912,47.905,47.7912,47.8113,7500.0
2008-03-14 13:50:00,71.39,71.42,71.29,71.34,11800.0,47.8046,47.8247,47.7376,47.7711,11800.0
2008-03-14 13:55:00,71.33,71.42,71.2,71.2,21800.0,47.7644,47.8247,47.6773,47.6773,21800.0
2008-03-14 14:00:00,71.2,71.28,71.1,71.19,35300.0,47.6773,47.7309,47.6104,47.6706,35300.0
2008-03-14 14:05:00,71.23,71.33,71.15,71.27,12900.0,47.6974,47.7644,47.6439,47.7242,12900.0
2008-03-14 14:10:00,71.27,71.27,71.06,71.15,49100.0,47.7242,47.7242,47.5836,47.6439,49100.0
2008-03-14 14:15:00,71.11,71.3,71.07,71.11,46200.0,47.6171,47.7443,47.5903,47.6171,46200.0
2008-03-14 14:20:00,71.13,71.13,70.91,70.94,11100.0,47.6305,47.6305,47.4831,47.5032,11100.0
2008-03-14 14:25:00,70.96,70.98,70.69,70.8,37000.0,47.5166,47.53,47.3358,47.4095,37000.0
2008-03-14 14:30:00,70.78,70.86,70.64,70.79,38700.0,47.3961,47.4497,47.3023,47.4028,38700.0
2008-03-14 14:35:00,70.82,70.87,70.62,70.67,36500.0,47.4229,47.4564,47.289,47.3224,36500.0
2008-03-14 14:40:00,70.69,71.27,70.67,71.11,69600.0,47.3358,47.7242,47.3224,47.6171,69600.0
2008-03-14 14:45:00,71.09,71.09,70.77,70.83,25800.0,47.6037,47.6037,47.3894,47.4296,25800.0
2008-03-14 14:50:00,70.87,70.95,70.84,70.93,20000.0,47.4564,47.5099,47.4363,47.4965,20000.0
2008-03-14 14:55:00,70.94,71.08,70.93,71.02,39700.0,47.5032,47.597,47.4965,47.5568,39700.0
2008-03-14 15:00:00,70.96,71.12,70.92,70.97,28500.0,47.5166,47.6238,47.4898,47.5233,28500.0
2008-03-14 15:05:00,70.98,71.12,70.9,71.11,19300.0,47.53,47.6238,47.4764,47.6171,19300.0
2008-03-14 15:10:00,71.11,71.36,70.99,71.27,41600.0,47.6171,47.7845,47.5367,47.7242,41600.0
2008-03-14 15:15:00,71.28,71.75,71.28,71.54,87400.0,47.7309,48.0456,47.7309,47.905,87400.0
2008-03-14 15:20:00,71.53,71.78,71.5,71.75,45500.0,47.8983,48.0657,47.8782,48.0456,45500.0
2008-03-14 15:25:00,71.78,72.06,71.78,71.9,36400.0,48.0657,48.2532,48.0657,48.1461,36400.0
2008-03-14 15:30:00,71.83,71.87,71.47,71.64,56400.0,48.0992,48.126,47.8581,47.972,56400.0
2008-03-14 15:35:00,71.62,71.8,71.49,71.49,32800.0,47.9586,48.0791,47.8715,47.8715,32800.0
2008-03-14 15:40:00,71.54,71.58,71.35,71.36,16800.0,47.905,47.9318,47.7778,47.7845,16800.0
2008-03-14 15:45:00,71.35,71.39,71.13,71.34,42100.0,47.7778,47.8046,47.6305,47.7711,42100.0
2008-03-14 15:50:00,71.35,71.44,71.13,71.43,65400.0,47.7778,47.838,47.6305,47.8313,65400.0
2008-03-14 15:55:00,71.44,71.65,71.38,71.5,30300.0,47.838,47.9787,47.7979,47.8782,30300.0
2008-03-14 16:00:00,71.29,71.45,71.29,71.45,22200.0,47.7376,47.8447,47.7376,47.8447,22200.0
2008-03-14 16:05:00,68.41,68.41,68.41,68.41,100.0,45.8091,45.8091,45.8091,45.8091,100.0
2008-03-14 16:10:00,68.41,68.41,68.41,68.41,0.0,45.8091,45.8091,45.8091,45.8091,0.0
2008-03-17 09:30:00,69.13,70.92,68.81,69.86,91900.0,46.2912,47.4898,46.0769,46.78,91900.0
2008-03-17 09:35:00,69.88,70.24,69.8,69.81,55500.0,46.7934,47.0345,46.7399,46.7466,55500.0
2008-03-17 09:40:00,69.82,70.05,69.79,69.79,31300.0,46.7533,46.9073,46.7332,46.7332,31300.0
2008-03-17 09:45:00,69.79,70.0,69.76,69.89,47900.0,46.7332,46.8738,46.7131,46.8001,47900.0
2008-03-17 09:50:00,69.92,70.29,69.91,70.07,46400.0,46.8202,47.068,46.8135,46.9207,46400.0
2008-03-17 09:55:00,70.06,70.09,69.91,70.09,52400.0,46.914,46.9341,46.8135,46.9341,52400.0
2008-03-17 10:00:00,70.15,70.29,70.09,70.23,31600.0,46.9742,47.068,46.9341,47.0278,31600.0
2008-03-17 10:05:00,70.26,70.4,70.17,70.39,26600.0,47.0479,47.1416,46.9876,47.1349,26600.0
2008-03-17 10:10:00,70.37,70.5,70.31,70.39,10000.0,47.1215,47.2086,47.0814,47.1349,10000.0
2008-03-17 10:15:00,70.37,70.37,70.28,70.35,20800.0,47.1215,47.1215,47.0613,47.1082,20800.0
2008-03-17 10:20:00,70.33,70.51,70.28,70.5,17000.0,47.0948,47.2153,47.0613,47.2086,17000.0
2008-03-17 10:25:00,70.49,70.83,70.48,70.68,21500.0,47.2019,47.4296,47.1952,47.3291,21500.0
2008-03-17 10:30:00,70.7,70.82,70.45,70.45,25600.0,47.3425,47.4229,47.1751,47.1751,25600.0
2008-03-17 10:35:00,70.52,70.7,70.45,70.69,13500.0,47.222,47.3425,47.1751,47.3358,13500.0
2008-03-17 10:40:00,70.67,71.02,70.67,70.98,22700.0,47.3224,47.5568,47.3224,47.53,22700.0
2008-03-17 10:45:00,70.97,71.15,70.81,71.03,23700.0,47.5233,47.6439,47.4162,47.5635,23700.0
2008-03-17 10:50:00,71.02,71.23,70.93,71.06,32600.0,47.5568,47.6974,47.4965,47.5836,32600.0
2008-03-17 10:55:00,71.04,71.09,70.73,70.82,13600.0,47.5702,47.6037,47.3626,47.4229,13600.0
2008-03-17 11:00:00,70.84,70.89,70.69,70.73,40400.0,47.4363,47.4698,47.3358,47.3626,40400.0
2008-03-17 11:05:00,70.65,70.91,70.61,70.8,24400.0,47.309,47.4831,47.2823,47.4095,24400.0
2008-03-17 11:10:00,70.77,70.84,70.6,70.6,11800.0,47.3894,47.4363,47.2756,47.2756,11800.0
2008-03-17 11:15:00,70.55,70.56,70.38,70.5,11300.0,47.2421,47.2488,47.1282,47.2086,11300.0
2008-03-17 11:20:00,70.46,70.62,70.38,70.41,17900.0,47.1818,47.289,47.1282,47.1483,17900.0
2008-03-17 11:25:00,70.42,70.47,70.22,70.33,19800.0,47.155,47.1885,47.0211,47.0948,19800.0
2008-03-17 11:30:00,70.35,70.49,70.33,70.47,23200.0,47.1082,47.2019,47.0948,47.1885,23200.0
2008-03-17 11:35:00,70.47,70.55,70.34,70.4,28200.0,47.1885,47.2421,47.1015,47.1416,28200.0
2008-03-17 11:40:00,70.4,70.48,70.29,70.34,55000.0,47.1416,47.1952,47.068,47.1015,55000.0
2008-03-17 11:45:00,70.35,70.46,70.32,70.44,13400.0,47.1082,47.1818,47.0881,47.1684,13400.0
2008-03-17 11:50:00,70.42,70.45,70.17,70.18,20600.0,47.155,47.1751,46.9876,46.9943,20600.0
2008-03-17 11:55:00,70.19,70.2,69.98,70.01,20000.0,47.001,47.0077,46.8604,46.8805,20000.0
2008-03-17 12:00:00,69.95,70.0,69.84,69.97,39400.0,46.8403,46.8738,46.7666,46.8537,39400.0
2008-03-17 12:05:00,69.95,70.07,69.92,70.0,33700.0,46.8403,46.9207,46.8202,46.8738,33700.0
2008-03-17 12:10:00,70.01,70.01,69.9,69.97,31800.0,46.8805,46.8805,46.8068,46.8537,31800.0
2008-03-17 12:15:00,69.97,70.04,69.91,69.99,26500.0,46.8537,46.9006,46.8135,46.8671,26500.0
2008-03-17 12:20:00,69.99,69.99,69.7,69.71,12900.0,46.8671,46.8671,46.6729,46.6796,12900.0
2008-03-17 12:25:00,69.69,69.79,69.67,69.76,27900.0,46.6662,46.7332,46.6528,46.7131,27900.0
2008-03-17 12:30:00,69.72,69.78,69.62,69.69,14300.0,46.6863,46.7265,46.6193,46.6662,14300.0
2008-03-17 12:35:00,69.66,69.93,69.64,69.9,21000.0,46.6461,46.8269,46.6327,46.8068,21000.0
2008-03-17 12:40:00,69.91,70.0,69.81,69.85,13700.0,46.8135,46.8738,46.7466,46.7733,13700.0
2008-03-17 12:45:00,69.86,70.04,69.84,70.02,23900.0,46.78,46.9006,46.7666,46.8872,23900.0
2008-03-17 12:50:00,70.03,70.1,69.97,70.05,26200.0,46.8939,46.9407,46.8537,46.9073,26200.0
2008-03-17 12:55:00,70.05,70.21,70.04,70.08,69300.0,46.9073,47.0144,46.9006,46.9274,69300.0
2008-03-17 13:00:00,70.08,70.12,70.02,70.03,13400.0,46.9274,46.9541,46.8872,46.8939,13400.0
2008-03-17 13:05:00,69.99,70.0,69.78,69.87,15800.0,46.8671,46.8738,46.7265,46.7867,15800.0
2008-03-17 13:10:00,69.86,69.87,69.72,69.77,14600.0,46.78,46.7867,46.6863,46.7198,14600.0
2008-03-17 13:15:00,69.72,69.9,69.66,69.73,20300.0,46.6863,46.8068,46.6461,46.693,20300.0
2008-03-17 13:20:00,69.69,69.7,69.44,69.67,42000.0,46.6662,46.6729,46.4988,46.6528,42000.0
2008-03-17 13:25:00,69.69,69.74,69.55,69.67,38200.0,46.6662,46.6997,46.5725,46.6528,38200.0
2008-03-17 13:30:00,69.69,69.69,69.53,69.67,22900.0,46.6662,46.6662,46.5591,46.6528,22900.0
2008-03-17 13:35:00,69.59,69.62,69.47,69.52,17700.0,46.5992,46.6193,46.5189,46.5524,17700.0
2008-03-17 13:40:00,69.47,69.74,69.47,69.71,11300.0,46.5189,46.6997,46.5189,46.6796,11300.0
2008-03-17 13:45:00,69.71,69.88,69.7,69.83,28000.0,46.6796,46.7934,46.6729,46.7599,28000.0
2008-03-17 13:50:00,69.82,69.95,69.75,69.92,26700.0,46.7533,46.8403,46.7064,46.8202,26700.0
2008-03-17 13:55:00,69.93,70.04,69.8,70.04,29300.0,46.8269,46.9006,46.7399,46.9006,29300.0
2008-03-17 14:00:00,70.02,70.32,69.94,70.32,37800.0,46.8872,47.0881,46.8336,47.0881,37800.0
2008-03-17 14:05:00,70.28,70.57,70.25,70.46,67100.0,47.0613,47.2555,47.0412,47.1818,67100.0
2008-03-17 14:10:00,70.44,70.46,70.28,70.28,34100.0,47.1684,47.1818,47.0613,47.0613,34100.0
2008-03-17 14:15:00,70.27,70.29,70.15,70.16,15300.0,47.0546,47.068,46.9742,46.9809,15300.0
2008-03-17 14:20:00,70.18,70.3,70.17,70.18,26900.0,46.9943,47.0747,46.9876,46.9943,26900.0
2008-03-17 14:25:00,70.11,70.15,70.02,70.03,12600.0,46.9474,46.9742,46.8872,46.8939,12600.0
2008-03-17 14:30:00,70.03,70.1,69.89,70.04,50800.0,46.8939,46.9407,46.8001,46.9006,50800.0
2008-03-17 14:35:00,70.05,70.33,70.02,70.31,40900.0,46.9073,47.0948,46.8872,47.0814,40900.0
2008-03-17 14:40:00,70.31,70.56,70.27,70.44,52600.0,47.0814,47.2488,47.0546,47.1684,52600.0
2008-03-17 14:45:00,70.46,70.65,70.28,70.33,67100.0,47.1818,47.309,47.0613,47.0948,67100.0
2008-03-17 14:50:00,70.33,70.59,70.33,70.39,85100.0,47.0948,47.2689,47.0948,47.1349,85100.0
2008-03-17 14:55:00,70.39,70.79,70.37,70.51,104500.0,47.1349,47.4028,47.1215,47.2153,104500.0
2008-03-17 15:00:00,70.54,70.84,70.4,70.76,44500.0,47.2354,47.4363,47.1416,47.3827,44500.0
2008-03-17 15:05:00,70.76,70.95,70.73,70.74,36300.0,47.3827,47.5099,47.3626,47.3693,36300.0
2008-03-17 15:10:00,70.7,70.71,70.53,70.68,13800.0,47.3425,47.3492,47.2287,47.3291,13800.0
2008-03-17 15:15:00,70.7,70.8,70.58,70.7,18800.0,47.3425,47.4095,47.2622,47.3425,18800.0
2008-03-17 15:20:00,70.72,71.07,70.69,70.94,46500.0,47.3559,47.5903,47.3358,47.5032,46500.0
2008-03-17 15:25:00,70.95,71.17,70.76,70.76,51300.0,47.5099,47.6572,47.3827,47.3827,51300.0
2008-03-17 15:30:00,70.79,71.25,70.79,71.25,37600.0,47.4028,47.7108,47.4028,47.7108,37600.0
2008-03-17 15:35:00,71.24,71.27,71.04,71.14,38100.0,47.7041,47.7242,47.5702,47.6372,38100.0
2008-03-17 15:40:00,71.12,71.33,71.1,71.22,32000.0,47.6238,47.7644,47.6104,47.6907,32000.0
2008-03-17 15:45:00,71.19,71.21,71.0,71.2,76900.0,47.6706,47.684,47.5434,47.6773,76900.0
2008-03-17 15:50:00,71.18,71.19,71.06,71.13,77100.0,47.6639,47.6706,47.5836,47.6305,77100.0
2008-03-17 15:55:00,71.14,71.16,70.7,70.7,88800.0,47.6372,47.6506,47.3425,47.3425,88800.0
2008-03-18 09:30:00,72.23,72.55,72.04,72.35,35900.0,48.367,48.5813,48.2398,48.4474,35900.0
2008-03-18 09:35:00,72.28,72.34,72.13,72.21,25200.0,48.4005,48.4407,48.3001,48.3537,25200.0
2008-03-18 09:40:00,72.24,72.28,72.14,72.18,19300.0,48.3737,48.4005,48.3068,48.3336,19300.0
2008-03-18 09:45:00,72.21,72.36,72.19,72.36,26000.0,48.3537,48.4541,48.3403,48.4541,26000.0
2008-03-18 09:50:00,72.33,72.39,72.22,72.26,20400.0,48.434,48.4742,48.3604,48.3871,20400.0
2008-03-18 09:55:00,72.27,72.43,72.27,72.34,16500.0,48.3938,48.501,48.3938,48.4407,16500.0
2008-03-18 10:00:00,72.36,72.47,72.35,72.41,21600.0,48.4541,48.5278,48.4474,48.4876,21600.0
2008-03-18 10:05:00,72.42,72.44,72.31,72.34,17800.0,48.4943,48.5077,48.4206,48.4407,17800.0
2008-03-18 10:10:00,72.29,72.34,72.25,72.34,12900.0,48.4072,48.4407,48.3804,48.4407,12900.0
2008-03-18 10:15:00,72.33,72.33,72.22,72.27,18300.0,48.434,48.434,48.3604,48.3938,18300.0
2008-03-18 10:20:00,72.27,72.28,72.17,72.19,15900.0,48.3938,48.4005,48.3269,48.3403,15900.0
2008-03-18 10:25:00,72.2,72.31,72.2,72.29,14800.0,48.347,48.4206,48.347,48.4072,14800.0
2008-03-18 10:30:00,72.29,72.35,72.2,72.24,20900.0,48.4072,48.4474,48.347,48.3737,20900.0
2008-03-18 10:35:00,72.23,72.38,72.23,72.35,14700.0,48.367,48.4675,48.367,48.4474,14700.0
2008-03-18 10:40:00,72.37,72.45,72.35,72.44,11400.0,48.4608,48.5144,48.4474,48.5077,11400.0
2008-03-18 10:45:00,72.43,72.5,72.38,72.47,25800.0,48.501,48.5478,48.4675,48.5278,25800.0
2008-03-18 10:50:00,72.48,72.7,72.48,72.66,15300.0,48.5345,48.6818,48.5345,48.655,15300.0
2008-03-18 10:55:00,72.65,72.72,72.62,72.69,16300.0,48.6483,48.6952,48.6282,48.6751,16300.0
2008-03-18 11:00:00,72.7,72.82,72.67,72.8,14300.0,48.6818,48.7621,48.6617,48.7487,14300.0
2008-03-18 11:05:00,72.81,72.83,72.74,72.74,10300.0,48.7554,48.7688,48.7086,48.7086,10300.0
2008-03-18 11:10:00,72.75,72.78,72.65,72.67,31000.0,48.7153,48.7353,48.6483,48.6617,31000.0
2008-03-18 11:15:00,72.69,72.71,72.64,72.71,19800.0,48.6751,48.6885,48.6416,48.6885,19800.0
2008-03-18 11:20:00,72.7,72.82,72.7,72.82,13400.0,48.6818,48.7621,48.6818,48.7621,13400.0
2008-03-18 11:25:00,72.83,72.86,72.81,72.83,17000.0,48.7688,48.7889,48.7554,48.7688,17000.0
2008-03-18 11:30:00,72.83,72.98,72.83,72.93,24500.0,48.7688,48.8693,48.7688,48.8358,24500.0
2008-03-18 11:35:00,72.94,72.97,72.89,72.9,12600.0,48.8425,48.8626,48.809,48.8157,12600.0
2008-03-18 11:40:00,72.88,72.94,72.88,72.91,10300.0,48.8023,48.8425,48.8023,48.8224,10300.0
2008-03-18 11:45:00,72.92,72.95,72.89,72.95,4400.0,48.8291,48.8492,48.809,48.8492,4400.0
2008-03-18 11:50:00,72.94,72.95,72.87,72.91,11500.0,48.8425,48.8492,48.7956,48.8224,11500.0
2008-03-18 11:55:00,72.89,72.9,72.74,72.76,19000.0,48.809,48.8157,48.7086,48.722,19000.0
2008-03-18 12:00:00,72.76,72.83,72.74,72.74,24000.0,48.722,48.7688,48.7086,48.7086,24000.0
2008-03-18 12:05:00,72.74,72.75,72.7,72.73,65800.0,48.7086,48.7153,48.6818,48.7019,65800.0
2008-03-18 12:10:00,72.7,72.74,72.65,72.65,31700.0,48.6818,48.7086,48.6483,48.6483,31700.0
2008-03-18 12:15:00,72.68,72.75,72.67,72.75,17400.0,48.6684,48.7153,48.6617,48.7153,17400.0
2008-03-18 12:20:00,72.75,72.79,72.71,72.73,21900.0,48.7153,48.742,48.6885,48.7019,21900.0
2008-03-18 12:25:00,72.75,72.82,72.73,72.82,4300.0,48.7153,48.7621,48.7019,48.7621,4300.0
2008-03-18 12:30:00,72.82,72.9,72.8,72.9,33700.0,48.7621,48.8157,48.7487,48.8157,33700.0
2008-03-18 12:35:00,72.87,72.99,72.87,72.98,14400.0,48.7956,48.876,48.7956,48.8693,14400.0
2008-03-18 12:40:00,72.98,72.98,72.92,72.93,23500.0,48.8693,48.8693,48.8291,48.8358,23500.0
2008-03-18 12:45:00,72.92,72.94,72.88,72.88,15400.0,48.8291,48.8425,48.8023,48.8023,15400.0
2008-03-18 12:50:00,72.84,73.01,72.84,72.98,32200.0,48.7755,48.8894,48.7755,48.8693,32200.0
2008-03-18 12:55:00,72.97,73.01,72.93,72.94,12000.0,48.8626,48.8894,48.8358,48.8425,12000.0
2008-03-18 13:00:00,72.94,72.96,72.88,72.94,18900.0,48.8425,48.8559,48.8023,48.8425,18900.0
2008-03-18 13:05:00,72.95,72.95,72.9,72.91,4600.0,48.8492,48.8492,48.8157,48.8224,4600.0
2008-03-18 13:10:00,72.9,73.02,72.9,72.99,11000.0,48.8157,48.8961,48.8157,48.876,11000.0
2008-03-18 13:15:00,73.01,73.09,73.01,73.06,12900.0,48.8894,48.9429,48.8894,48.9228,12900.0
2008-03-18 13:20:00,73.04,73.12,72.99,73.09,22700.0,48.9094,48.963,48.876,48.9429,22700.0
2008-03-18 13:25:00,73.1,73.1,72.98,73.0,76900.0,48.9496,48.9496,48.8693,48.8827,76900.0
2008-03-18 13:30:00,73.05,73.07,73.02,73.03,9200.0,48.9161,48.9295,48.8961,48.9028,9200.0
2008-03-18 13:35:00,73.02,73.04,72.98,73.03,52300.0,48.8961,48.9094,48.8693,48.9028,52300.0
2008-03-18 13:40:00,72.99,73.07,72.99,73.07,10800.0,48.876,48.9295,48.876,48.9295,10800.0
2008-03-18 13:45:00,73.08,73.11,73.02,73.03,32600.0,48.9362,48.9563,48.8961,48.9028,32600.0
2008-03-18 13:50:00,73.03,73.12,73.03,73.08,13500.0,48.9028,48.963,48.9028,48.9362,13500.0
2008-03-18 13:55:00,73.08,73.12,73.03,73.04,15100.0,48.9362,48.963,48.9028,48.9094,15100.0
2008-03-18 14:00:00,73.03,73.05,72.97,73.0,20500.0,48.9028,48.9161,48.8626,48.8827,20500.0
2008-03-18 14:05:00,73.0,73.0,72.87,72.93,35500.0,48.8827,48.8827,48.7956,48.8358,35500.0
2008-03-18 14:10:00,72.91,73.11,72.38,72.47,30700.0,48.8224,48.9563,48.4675,48.5278,30700.0
2008-03-18 14:15:00,72.39,72.84,72.15,72.79,142300.0,48.4742,48.7755,48.3135,48.742,142300.0
2008-03-18 14:20:00,72.76,72.91,72.46,72.74,55200.0,48.722,48.8224,48.5211,48.7086,55200.0
2008-03-18 14:25:00,72.73,72.73,72.22,72.4,90900.0,48.7019,48.7019,48.3604,48.4809,90900.0
2008-03-18 14:30:00,72.4,72.45,71.85,72.02,89000.0,48.4809,48.5144,48.1126,48.2264,89000.0
2008-03-18 14:35:00,72.02,72.3,71.9,72.17,101400.0,48.2264,48.4139,48.1461,48.3269,101400.0
2008-03-18 14:40:00,72.17,72.42,72.09,72.21,58300.0,48.3269,48.4943,48.2733,48.3537,58300.0
2008-03-18 14:45:00,72.21,72.7,72.18,72.65,72300.0,48.3537,48.6818,48.3336,48.6483,72300.0
2008-03-18 14:50:00,72.67,73.15,72.67,73.1,49400.0,48.6617,48.9831,48.6617,48.9496,49400.0
2008-03-18 14:55:00,73.09,73.38,73.04,73.33,123200.0,48.9429,49.1371,48.9094,49.1036,123200.0
2008-03-18 15:00:00,73.33,73.33,73.03,73.22,43400.0,49.1036,49.1036,48.9028,49.03,43400.0
2008-03-18 15:05:00,73.22,73.33,73.16,73.3,26000.0,49.03,49.1036,48.9898,49.0835,26000.0
2008-03-18 15:10:00,73.28,73.33,73.12,73.22,44000.0,49.0702,49.1036,48.963,49.03,44000.0
2008-03-18 15:15:00,73.2,73.3,73.11,73.24,29000.0,49.0166,49.0835,48.9563,49.0434,29000.0
2008-03-18 15:20:00,73.24,73.43,73.23,73.37,75200.0,49.0434,49.1706,49.0367,49.1304,75200.0
2008-03-18 15:25:00,73.39,73.43,73.16,73.26,38900.0,49.1438,49.1706,48.9898,49.0568,38900.0
2008-03-18 15:30:00,73.24,73.43,73.2,73.38,26100.0,49.0434,49.1706,49.0166,49.1371,26100.0
2008-03-18 15:35:00,73.38,73.48,73.29,73.46,36000.0,49.1371,49.2041,49.0769,49.1907,36000.0
2008-03-18 15:40:00,73.43,73.64,73.43,73.6,20700.0,49.1706,49.3112,49.1706,49.2844,20700.0
2008-03-18 15:45:00,73.61,73.64,73.49,73.5,27500.0,49.2911,49.3112,49.2108,49.2175,27500.0
2008-03-18 15:50:00,73.52,73.66,73.52,73.65,21500.0,49.2309,49.3246,49.2309,49.3179,21500.0
2008-03-18 15:55:00,73.66,73.82,73.66,73.76,264700.0,49.3246,49.4318,49.3246,49.3916,264700.0
2008-03-18 16:00:00,73.85,73.9,73.7,73.9,7800.0,49.4518,49.4853,49.3514,49.4853,7800.0
2008-03-18 16:05:00,73.9,73.9,73.9,73.9,0.0,49.4853,49.4853,49.4853,49.4853,0.0
2008-03-18 16:10:00,73.9,73.9,73.9,73.9,0.0,49.4853,49.4853,49.4853,49.4853,0.0
2008-03-19 09:30:00,74.26,74.45,74.03,74.42,52600.0,49.7264,49.8536,49.5724,49.8335,52600.0
2008-03-19 09:35:00,74.39,74.39,74.16,74.22,24700.0,49.8134,49.8134,49.6594,49.6996,24700.0
2008-03-19 09:40:00,74.24,74.53,74.24,74.5,41400.0,49.713,49.9072,49.713,49.8871,41400.0
2008-03-19 09:45:00,74.5,74.61,74.41,74.51,18600.0,49.8871,49.9608,49.8268,49.8938,18600.0
2008-03-19 09:50:00,74.47,74.52,74.28,74.28,26000.0,49.867,49.9005,49.7398,49.7398,26000.0
2008-03-19 09:55:00,74.27,74.29,74.08,74.1,24400.0,49.7331,49.7465,49.6059,49.6192,24400.0
2008-03-19 10:00:00,74.11,74.31,74.11,74.31,33200.0,49.6259,49.7599,49.6259,49.7599,33200.0
2008-03-19 10:05:00,74.33,74.34,74.15,74.18,24500.0,49.7733,49.78,49.6527,49.6728,24500.0
2008-03-19 10:10:00,74.18,74.26,74.11,74.14,26300.0,49.6728,49.7264,49.6259,49.646,26300.0
2008-03-19 10:15:00,74.15,74.17,74.05,74.13,23800.0,49.6527,49.6661,49.5858,49.6393,23800.0
2008-03-19 10:20:00,74.12,74.27,74.08,74.18,31000.0,49.6326,49.7331,49.6059,49.6728,31000.0
2008-03-19 10:25:00,74.18,74.19,73.99,74.06,25600.0,49.6728,49.6795,49.5456,49.5925,25600.0
2008-03-19 10:30:00,74.05,74.06,73.76,73.77,44100.0,49.5858,49.5925,49.3916,49.3983,44100.0
2008-03-19 10:35:00,73.79,73.86,73.72,73.8,44200.0,49.4117,49.4585,49.3648,49.4184,44200.0
2008-03-19 10:40:00,73.8,73.82,73.69,73.75,9800.0,49.4184,49.4318,49.3447,49.3849,9800.0
2008-03-19 10:45:00,73.77,73.91,73.74,73.91,20200.0,49.3983,49.492,49.3782,49.492,20200.0
2008-03-19 10:50:00,73.94,74.01,73.92,73.92,9400.0,49.5121,49.559,49.4987,49.4987,9400.0
2008-03-19 10:55:00,73.92,73.98,73.89,73.98,31600.0,49.4987,49.5389,49.4786,49.5389,31600.0
2008-03-19 11:00:00,73.96,74.15,73.94,74.15,18300.0,49.5255,49.6527,49.5121,49.6527,18300.0
2008-03-19 11:05:00,74.16,74.16,74.02,74.1,4000.0,49.6594,49.6594,49.5657,49.6192,4000.0
2008-03-19 11:10:00,74.12,74.17,74.08,74.16,17400.0,49.6326,49.6661,49.6059,49.6594,17400.0
2008-03-19 11:15:00,74.16,74.22,74.14,74.17,27500.0,49.6594,49.6996,49.646,49.6661,27500.0
2008-03-19 11:20:00,74.16,74.28,74.13,74.23,10100.0,49.6594,49.7398,49.6393,49.7063,10100.0
2008-03-19 11:25:00,74.27,74.39,74.27,74.37,32400.0,49.7331,49.8134,49.7331,49.8,32400.0
2008-03-19 11:30:00,74.37,74.38,74.24,74.36,15500.0,49.8,49.8067,49.713,49.7934,15500.0
2008-03-19 11:35:00,74.35,74.4,74.33,74.34,5800.0,49.7867,49.8201,49.7733,49.78,5800.0
2008-03-19 11:40:00,74.35,74.42,74.34,74.35,7800.0,49.7867,49.8335,49.78,49.7867,7800.0
2008-03-19 11:45:00,74.34,74.35,74.2,74.24,9400.0,49.78,49.7867,49.6862,49.713,9400.0
2008-03-19 11:50:00,74.25,74.32,74.21,74.28,9000.0,49.7197,49.7666,49.6929,49.7398,9000.0
2008-03-19 11:55:00,74.28,74.33,74.24,74.26,10600.0,49.7398,49.7733,49.713,49.7264,10600.0
2008-03-19 12:00:00,74.2,74.26,73.98,73.99,52800.0,49.6862,49.7264,49.5389,49.5456,52800.0
2008-03-19 12:05:00,74.01,74.13,73.98,74.13,22500.0,49.559,49.6393,49.5389,49.6393,22500.0
2008-03-19 12:10:00,74.13,74.19,74.0,74.01,17000.0,49.6393,49.6795,49.5523,49.559,17000.0
2008-03-19 12:15:00,74.02,74.11,73.92,74.07,27700.0,49.5657,49.6259,49.4987,49.5992,27700.0
2008-03-19 12:20:00,74.07,74.12,73.95,73.98,29100.0,49.5992,49.6326,49.5188,49.5389,29100.0
2008-03-19 12:25:00,73.98,74.02,73.85,73.89,24900.0,49.5389,49.5657,49.4518,49.4786,24900.0
2008-03-19 12:30:00,73.9,73.94,73.81,73.81,6500.0,49.4853,49.5121,49.4251,49.4251,6500.0
2008-03-19 12:35:00,73.83,73.87,73.69,73.74,22300.0,49.4385,49.4652,49.3447,49.3782,22300.0
2008-03-19 12:40:00,73.73,73.74,73.53,73.63,31200.0,49.3715,49.3782,49.2376,49.3045,31200.0
2008-03-19 12:45:00,73.64,73.71,73.61,73.63,16600.0,49.3112,49.3581,49.2911,49.3045,16600.0
2008-03-19 12:50:00,73.65,73.79,73.64,73.73,15800.0,49.3179,49.4117,49.3112,49.3715,15800.0
2008-03-19 12:55:00,73.74,73.74,73.57,73.6,12500.0,49.3782,49.3782,49.2643,49.2844,12500.0
2008-03-19 13:00:00,73.6,73.69,73.45,73.52,18800.0,49.2844,49.3447,49.184,49.2309,18800.0
2008-03-19 13:05:00,73.51,73.73,73.51,73.62,10800.0,49.2242,49.3715,49.2242,49.2978,10800.0
2008-03-19 13:10:00,73.61,73.61,73.5,73.52,29200.0,49.2911,49.2911,49.2175,49.2309,29200.0
2008-03-19 13:15:00,73.51,73.64,73.44,73.62,33300.0,49.2242,49.3112,49.1773,49.2978,33300.0
2008-03-19 13:20:00,73.62,73.79,73.56,73.67,48200.0,49.2978,49.4117,49.2577,49.3313,48200.0
2008-03-19 13:25:00,73.68,73.68,73.39,73.43,70200.0,49.338,49.338,49.1438,49.1706,70200.0
2008-03-19 13:30:00,73.43,73.47,73.2,73.26,47800.0,49.1706,49.1974,49.0166,49.0568,47800.0
2008-03-19 13:35:00,73.26,73.3,73.13,73.27,24500.0,49.0568,49.0835,48.9697,49.0635,24500.0
2008-03-19 13:40:00,73.27,73.35,73.13,73.28,28900.0,49.0635,49.117,48.9697,49.0702,28900.0
2008-03-19 13:45:00,73.28,73.34,73.23,73.24,29800.0,49.0702,49.1103,49.0367,49.0434,29800.0
2008-03-19 13:50:00,73.23,73.24,72.86,73.02,90700.0,49.0367,49.0434,48.7889,48.8961,90700.0
2008-03-19 13:55:00,73.01,73.14,73.0,73.05,27200.0,48.8894,48.9764,48.8827,48.9161,27200.0
2008-03-19 14:00:00,73.04,73.17,72.87,72.89,54100.0,48.9094,48.9965,48.7956,48.809,54100.0
2008-03-19 14:05:00,72.87,72.96,72.76,72.91,45200.0,48.7956,48.8559,48.722,48.8224,45200.0
2008-03-19 14:10:00,72.91,73.09,72.88,73.08,33400.0,48.8224,48.9429,48.8023,48.9362,33400.0
2008-03-19 14:15:00,73.07,73.07,72.8,72.98,86000.0,48.9295,48.9295,48.7487,48.8693,86000.0
2008-03-19 14:20:00,72.98,73.13,72.96,73.11,17700.0,48.8693,48.9697,48.8559,48.9563,17700.0
2008-03-19 14:25:00,73.07,73.08,72.92,73.0,42800.0,48.9295,48.9362,48.8291,48.8827,42800.0
2008-03-19 14:30:00,73.0,73.04,72.88,72.95,44700.0,48.8827,48.9094,48.8023,48.8492,44700.0
2008-03-19 14:35:00,72.89,72.96,72.56,72.64,60100.0,48.809,48.8559,48.588,48.6416,60100.0
2008-03-19 14:40:00,72.6,72.75,72.54,72.71,25100.0,48.6148,48.7153,48.5746,48.6885,25100.0
2008-03-19 14:45:00,72.71,72.84,72.71,72.72,12900.0,48.6885,48.7755,48.6885,48.6952,12900.0
2008-03-19 14:50:00,72.74,72.97,72.74,72.97,44400.0,48.7086,48.8626,48.7086,48.8626,44400.0
2008-03-19 14:55:00,72.97,73.11,72.93,73.08,37300.0,48.8626,48.9563,48.8358,48.9362,37300.0
2008-03-19 15:00:00,73.05,73.14,72.92,73.06,53100.0,48.9161,48.9764,48.8291,48.9228,53100.0
2008-03-19 15:05:00,73.05,73.31,73.05,73.21,15600.0,48.9161,49.0902,48.9161,49.0233,15600.0
2008-03-19 15:10:00,73.25,73.26,73.07,73.11,42200.0,49.0501,49.0568,48.9295,48.9563,42200.0
2008-03-19 15:15:00,73.08,73.1,72.96,72.99,91400.0,48.9362,48.9496,48.8559,48.876,91400.0
2008-03-19 15:20:00,72.99,73.1,72.75,72.75,114100.0,48.876,48.9496,48.7153,48.7153,114100.0
2008-03-19 15:25:00,72.72,72.77,72.59,72.64,35000.0,48.6952,48.7286,48.6081,48.6416,35000.0
2008-03-19 15:30:00,72.68,72.78,72.56,72.57,70900.0,48.6684,48.7353,48.588,48.5947,70900.0
2008-03-19 15:35:00,72.57,72.64,72.36,72.37,163900.0,48.5947,48.6416,48.4541,48.4608,163900.0
2008-03-19 15:40:00,72.35,72.57,72.35,72.56,69500.0,48.4474,48.5947,48.4474,48.588,69500.0
2008-03-19 15:45:00,72.54,72.59,72.41,72.48,80800.0,48.5746,48.6081,48.4876,48.5345,80800.0
2008-03-19 15:50:00,72.48,72.5,72.25,72.3,163600.0,48.5345,48.5478,48.3804,48.4139,163600.0
2008-03-19 15:55:00,72.3,72.46,72.06,72.1,430900.0,48.4139,48.5211,48.2532,48.28,430900.0
2008-03-19 16:00:00,72.25,72.25,72.08,72.22,14400.0,48.3804,48.3804,48.2666,48.3604,14400.0
2008-03-19 16:05:00,72.22,72.22,72.22,72.22,0.0,48.3604,48.3604,48.3604,48.3604,0.0
2008-03-19 16:10:00,72.22,72.22,72.22,72.22,0.0,48.3604,48.3604,48.3604,48.3604,0.0
2008-03-20 09:30:00,72.4,72.4,72.28,72.31,23600.0,48.4809,48.4809,48.4005,48.4206,23600.0
2008-03-20 09:35:00,72.28,72.3,72.16,72.18,14800.0,48.4005,48.4139,48.3202,48.3336,14800.0
2008-03-20 09:40:00,72.17,72.2,71.95,72.04,38900.0,48.3269,48.347,48.1796,48.2398,38900.0
2008-03-20 09:45:00,72.03,72.17,72.0,72.12,29200.0,48.2331,48.3269,48.213,48.2934,29200.0
2008-03-20 09:50:00,72.1,72.3,72.07,72.27,22900.0,48.28,48.4139,48.2599,48.3938,22900.0
2008-03-20 09:55:00,72.25,72.44,72.21,72.4,17800.0,48.3804,48.5077,48.3537,48.4809,17800.0
2008-03-20 10:00:00,72.39,72.82,72.36,72.82,48800.0,48.4742,48.7621,48.4541,48.7621,48800.0
2008-03-20 10:05:00,72.79,72.82,72.63,72.66,14000.0,48.742,48.7621,48.6349,48.655,14000.0
2008-03-20 10:10:00,72.65,72.71,72.56,72.61,10000.0,48.6483,48.6885,48.588,48.6215,10000.0
2008-03-20 10:15:00,72.62,72.79,72.6,72.7,25800.0,48.6282,48.742,48.6148,48.6818,25800.0
2008-03-20 10:20:00,72.72,72.92,72.72,72.83,14800.0,48.6952,48.8291,48.6952,48.7688,14800.0
2008-03-20 10:25:00,72.84,72.87,72.75,72.84,9500.0,48.7755,48.7956,48.7153,48.7755,9500.0
2008-03-20 10:30:00,72.79,73.0,72.74,72.99,11300.0,48.742,48.8827,48.7086,48.876,11300.0
2008-03-20 10:35:00,72.98,72.98,72.84,72.9,7200.0,48.8693,48.8693,48.7755,48.8157,7200.0
2008-03-20 10:40:00,72.85,72.98,72.76,72.98,9300.0,48.7822,48.8693,48.722,48.8693,9300.0
2008-03-20 10:45:00,72.95,73.02,72.92,72.97,15300.0,48.8492,48.8961,48.8291,48.8626,15300.0
2008-03-20 10:50:00,72.96,73.1,72.95,73.1,9300.0,48.8559,48.9496,48.8492,48.9496,9300.0
2008-03-20 10:55:00,73.11,73.19,73.04,73.19,6400.0,48.9563,49.0099,48.9094,49.0099,6400.0
2008-03-20 11:00:00,73.18,73.2,73.15,73.15,3400.0,49.0032,49.0166,48.9831,48.9831,3400.0
2008-03-20 11:05:00,73.14,73.19,73.14,73.19,1900.0,48.9764,49.0099,48.9764,49.0099,1900.0
2008-03-20 11:10:00,73.18,73.18,73.06,73.12,5400.0,49.0032,49.0032,48.9228,48.963,5400.0
2008-03-20 11:15:00,73.13,73.23,73.13,73.16,66500.0,48.9697,49.0367,48.9697,48.9898,66500.0
2008-03-20 11:20:00,73.16,73.33,73.13,73.32,16100.0,48.9898,49.1036,48.9697,49.0969,16100.0
2008-03-20 11:25:00,73.31,73.34,73.29,73.34,5900.0,49.0902,49.1103,49.0769,49.1103,5900.0
2008-03-20 11:30:00,73.33,73.35,73.26,73.26,4600.0,49.1036,49.117,49.0568,49.0568,4600.0
2008-03-20 11:35:00,73.26,73.28,73.14,73.15,14300.0,49.0568,49.0702,48.9764,48.9831,14300.0
2008-03-20 11:40:00,73.15,73.15,73.1,73.14,14800.0,48.9831,48.9831,48.9496,48.9764,14800.0
2008-03-20 11:45:00,73.14,73.16,72.86,72.9,15300.0,48.9764,48.9898,48.7889,48.8157,15300.0
2008-03-20 11:50:00,72.91,72.97,72.84,72.93,29900.0,48.8224,48.8626,48.7755,48.8358,29900.0
2008-03-20 11:55:00,72.94,72.95,72.87,72.88,15000.0,48.8425,48.8492,48.7956,48.8023,15000.0
2008-03-20 12:00:00,72.88,73.1,72.87,73.07,34500.0,48.8023,48.9496,48.7956,48.9295,34500.0
2008-03-20 12:05:00,73.06,73.24,72.97,72.98,69300.0,48.9228,49.0434,48.8626,48.8693,69300.0
2008-03-20 12:10:00,72.99,73.03,72.89,72.99,28500.0,48.876,48.9028,48.809,48.876,28500.0
2008-03-20 12:15:00,72.98,73.18,72.96,73.1,23100.0,48.8693,49.0032,48.8559,48.9496,23100.0
2008-03-20 12:20:00,73.1,73.1,72.93,72.94,22400.0,48.9496,48.9496,48.8358,48.8425,22400.0
2008-03-20 12:25:00,72.93,72.97,72.87,72.88,5600.0,48.8358,48.8626,48.7956,48.8023,5600.0
2008-03-20 12:30:00,72.9,72.96,72.85,72.85,24900.0,48.8157,48.8559,48.7822,48.7822,24900.0
2008-03-20 12:35:00,72.83,72.83,72.72,72.78,5600.0,48.7688,48.7688,48.6952,48.7353,5600.0
2008-03-20 12:40:00,72.84,72.91,72.74,72.84,23300.0,48.7755,48.8224,48.7086,48.7755,23300.0
2008-03-20 12:45:00,72.83,72.91,72.76,72.91,12400.0,48.7688,48.8224,48.722,48.8224,12400.0
2008-03-20 12:50:00,72.93,73.0,72.73,72.98,556700.0,48.8358,48.8827,48.7019,48.8693,556700.0
2008-03-20 12:55:00,73.04,73.04,72.89,72.89,7000.0,48.9094,48.9094,48.809,48.809,7000.0
2008-03-20 13:00:00,72.9,73.09,72.88,73.04,17600.0,48.8157,48.9429,48.8023,48.9094,17600.0
2008-03-20 13:05:00,73.04,73.04,72.97,73.0,17700.0,48.9094,48.9094,48.8626,48.8827,17700.0
2008-03-20 13:10:00,72.97,72.99,72.93,72.98,11900.0,48.8626,48.876,48.8358,48.8693,11900.0
2008-03-20 13:15:00,72.99,73.0,72.93,73.0,18600.0,48.876,48.8827,48.8358,48.8827,18600.0
2008-03-20 13:20:00,73.01,73.13,73.01,73.12,19300.0,48.8894,48.9697,48.8894,48.963,19300.0
2008-03-20 13:25:00,73.12,73.21,73.09,73.21,5700.0,48.963,49.0233,48.9429,49.0233,5700.0
2008-03-20 13:30:00,73.2,73.36,73.02,73.34,543400.0,49.0166,49.1237,48.8961,49.1103,543400.0
2008-03-20 13:35:00,73.39,73.41,73.38,73.4,1800.0,49.1438,49.1572,49.1371,49.1505,1800.0
2008-03-20 13:40:00,73.41,73.42,73.34,73.42,6500.0,49.1572,49.1639,49.1103,49.1639,6500.0
2008-03-20 13:45:00,73.47,73.48,73.41,73.41,20200.0,49.1974,49.2041,49.1572,49.1572,20200.0
2008-03-20 13:50:00,73.41,73.45,73.35,73.45,511700.0,49.1572,49.184,49.117,49.184,511700.0
2008-03-20 13:55:00,73.48,73.48,73.38,73.45,15800.0,49.2041,49.2041,49.1371,49.184,15800.0
2008-03-20 14:00:00,73.47,73.57,73.47,73.47,25200.0,49.1974,49.2643,49.1974,49.1974,25200.0
2008-03-20 14:05:00,73.46,73.55,73.44,73.5,33600.0,49.1907,49.251,49.1773,49.2175,33600.0
2008-03-20 14:10:00,73.49,73.52,73.43,73.48,359900.0,49.2108,49.2309,49.1706,49.2041,359900.0
2008-03-20 14:15:00,73.53,73.59,73.4,73.45,41800.0,49.2376,49.2777,49.1505,49.184,41800.0
2008-03-20 14:20:00,73.43,73.56,73.39,73.54,44900.0,49.1706,49.2577,49.1438,49.2443,44900.0
2008-03-20 14:25:00,73.53,73.63,73.52,73.62,52100.0,49.2376,49.3045,49.2309,49.2978,52100.0
2008-03-20 14:30:00,73.63,73.73,73.6,73.71,71100.0,49.3045,49.3715,49.2844,49.3581,71100.0
2008-03-20 14:35:00,73.72,73.9,73.71,73.88,24300.0,49.3648,49.4853,49.3581,49.4719,24300.0
2008-03-20 14:40:00,73.88,73.88,73.74,73.75,42500.0,49.4719,49.4719,49.3782,49.3849,42500.0
2008-03-20 14:45:00,73.74,73.85,73.74,73.85,306200.0,49.3782,49.4518,49.3782,49.4518,306200.0
2008-03-20 14:50:00,73.85,74.0,73.82,74.0,42300.0,49.4518,49.5523,49.4318,49.5523,42300.0
2008-03-20 14:55:00,74.0,74.02,73.88,74.0,49000.0,49.5523,49.5657,49.4719,49.5523,49000.0
2008-03-20 15:00:00,73.98,74.15,73.98,74.12,28700.0,49.5389,49.6527,49.5389,49.6326,28700.0
2008-03-20 15:05:00,74.12,74.13,74.0,74.05,20000.0,49.6326,49.6393,49.5523,49.5858,20000.0
2008-03-20 15:10:00,74.06,74.18,74.06,74.13,101300.0,49.5925,49.6728,49.5925,49.6393,101300.0
2008-03-20 15:15:00,74.15,74.18,74.09,74.17,49200.0,49.6527,49.6728,49.6126,49.6661,49200.0
2008-03-20 15:20:00,74.17,74.32,74.17,74.22,29600.0,49.6661,49.7666,49.6661,49.6996,29600.0
2008-03-20 15:25:00,74.2,74.2,73.98,74.03,19600.0,49.6862,49.6862,49.5389,49.5724,19600.0
2008-03-20 15:30:00,74.04,74.12,74.02,74.04,23600.0,49.5791,49.6326,49.5657,49.5791,23600.0
2008-03-20 15:35:00,74.03,74.03,73.92,73.95,30900.0,49.5724,49.5724,49.4987,49.5188,30900.0
2008-03-20 15:40:00,73.98,74.09,73.91,74.01,54300.0,49.5389,49.6126,49.492,49.559,54300.0
2008-03-20 15:45:00,74.0,74.17,73.97,74.08,45100.0,49.5523,49.6661,49.5322,49.6059,45100.0
2008-03-20 15:50:00,74.06,74.31,74.06,74.28,27200.0,49.5925,49.7599,49.5925,49.7398,27200.0
2008-03-20 15:55:00,74.28,74.34,73.57,74.34,1190400.0,49.7398,49.78,49.2643,49.78,1190400.0
2008-03-20 16:00:00,74.25,74.25,74.19,74.19,300.0,49.7197,49.7197,49.6795,49.6795,300.0
2008-03-20 16:05:00,74.19,74.19,74.19,74.19,0.0,49.6795,49.6795,49.6795,49.6795,0.0
2008-03-20 16:10:00,74.19,74.19,74.19,74.19,0.0,49.6795,49.6795,49.6795,49.6795,0.0
2008-03-24 09:30:00,74.1,74.11,73.94,74.07,43400.0,49.9454,49.9522,49.8376,49.9252,43400.0
2008-03-24 09:35:00,74.07,74.2,74.04,74.2,19400.0,49.9252,50.0129,49.905,50.0129,19400.0
2008-03-24 09:40:00,74.2,74.36,74.18,74.27,53200.0,50.0129,50.1207,49.9994,50.06,53200.0
2008-03-24 09:45:00,74.28,74.34,74.16,74.27,61300.0,50.0668,50.1072,49.9859,50.06,61300.0
2008-03-24 09:50:00,74.28,74.49,74.22,74.35,50500.0,50.0668,50.2083,50.0263,50.114,50500.0
2008-03-24 09:55:00,74.31,74.58,74.3,74.57,25400.0,50.087,50.269,50.0803,50.2622,25400.0
2008-03-24 10:00:00,74.56,74.88,74.56,74.86,72000.0,50.2555,50.4712,50.2555,50.4577,72000.0
2008-03-24 10:05:00,74.88,74.91,74.75,74.83,38700.0,50.4712,50.4914,50.3836,50.4375,38700.0
2008-03-24 10:10:00,74.83,75.05,74.82,75.05,30800.0,50.4375,50.5858,50.4307,50.5858,30800.0
2008-03-24 10:15:00,74.99,75.0,74.82,74.87,10900.0,50.5453,50.5521,50.4307,50.4644,10900.0
2008-03-24 10:20:00,74.9,74.91,74.77,74.8,25600.0,50.4847,50.4914,50.397,50.4173,25600.0
2008-03-24 10:25:00,74.81,74.88,74.79,74.82,34200.0,50.424,50.4712,50.4105,50.4307,34200.0
2008-03-24 10:30:00,74.82,74.87,74.8,74.86,44000.0,50.4307,50.4644,50.4173,50.4577,44000.0
2008-03-24 10:35:00,74.86,75.0,74.86,74.94,20700.0,50.4577,50.5521,50.4577,50.5116,20700.0
2008-03-24 10:40:00,74.96,75.14,74.92,75.12,39200.0,50.5251,50.6464,50.4982,50.633,39200.0
2008-03-24 10:45:00,75.11,75.15,75.01,75.05,24200.0,50.6262,50.6532,50.5588,50.5858,24200.0
2008-03-24 10:50:00,75.04,75.04,74.97,74.99,22000.0,50.579,50.579,50.5319,50.5453,22000.0
2008-03-24 10:55:00,74.98,75.02,74.94,74.96,44700.0,50.5386,50.5656,50.5116,50.5251,44700.0
2008-03-24 11:00:00,74.97,74.99,74.89,74.89,45200.0,50.5319,50.5453,50.4779,50.4779,45200.0
2008-03-24 11:05:00,74.9,74.9,74.84,74.84,64200.0,50.4847,50.4847,50.4442,50.4442,64200.0
2008-03-24 11:10:00,74.85,74.93,74.84,74.91,48900.0,50.451,50.5049,50.4442,50.4914,48900.0
2008-03-24 11:15:00,74.92,74.92,74.84,74.86,14200.0,50.4982,50.4982,50.4442,50.4577,14200.0
2008-03-24 11:20:00,74.85,74.87,74.82,74.86,17400.0,50.451,50.4644,50.4307,50.4577,17400.0
2008-03-24 11:25:00,74.86,74.98,74.86,74.96,22600.0,50.4577,50.5386,50.4577,50.5251,22600.0
2008-03-24 11:30:00,74.97,75.02,74.93,74.98,54500.0,50.5319,50.5656,50.5049,50.5386,54500.0
2008-03-24 11:35:00,74.97,75.03,74.94,75.03,11700.0,50.5319,50.5723,50.5116,50.5723,11700.0
2008-03-24 11:40:00,75.05,75.18,75.04,75.07,73700.0,50.5858,50.6734,50.579,50.5993,73700.0
2008-03-24 11:45:00,75.07,75.1,74.99,74.99,17400.0,50.5993,50.6195,50.5453,50.5453,17400.0
2008-03-24 11:50:00,74.96,74.98,74.95,74.95,24000.0,50.5251,50.5386,50.5184,50.5184,24000.0
2008-03-24 11:55:00,74.96,74.96,74.93,74.96,11700.0,50.5251,50.5251,50.5049,50.5251,11700.0
2008-03-24 12:00:00,74.97,74.97,74.9,74.95,26800.0,50.5319,50.5319,50.4847,50.5184,26800.0
2008-03-24 12:05:00,74.93,74.93,74.87,74.92,21200.0,50.5049,50.5049,50.4644,50.4982,21200.0
2008-03-24 12:10:00,74.93,74.94,74.88,74.88,19100.0,50.5049,50.5116,50.4712,50.4712,19100.0
2008-03-24 12:15:00,74.88,75.02,74.88,75.02,27600.0,50.4712,50.5656,50.4712,50.5656,27600.0
2008-03-24 12:20:00,75.01,75.03,74.99,75.01,26400.0,50.5588,50.5723,50.5453,50.5588,26400.0
2008-03-24 12:25:00,75.01,75.06,74.98,75.05,41700.0,50.5588,50.5925,50.5386,50.5858,41700.0
2008-03-24 12:30:00,75.06,75.1,75.04,75.05,19800.0,50.5925,50.6195,50.579,50.5858,19800.0
2008-03-24 12:35:00,75.04,75.12,74.99,75.11,27000.0,50.579,50.633,50.5453,50.6262,27000.0
2008-03-24 12:40:00,75.12,75.17,75.09,75.16,21000.0,50.633,50.6667,50.6127,50.6599,21000.0
2008-03-24 12:45:00,75.16,75.17,75.11,75.14,22500.0,50.6599,50.6667,50.6262,50.6464,22500.0
2008-03-24 12:50:00,75.15,75.25,75.12,75.14,43100.0,50.6532,50.7206,50.633,50.6464,43100.0
2008-03-24 12:55:00,75.12,75.16,75.07,75.07,21300.0,50.633,50.6599,50.5993,50.5993,21300.0
2008-03-24 13:00:00,75.08,75.08,75.02,75.06,38800.0,50.606,50.606,50.5656,50.5925,38800.0
2008-03-24 13:05:00,75.05,75.1,75.04,75.1,50700.0,50.5858,50.6195,50.579,50.6195,50700.0
2008-03-24 13:10:00,75.09,75.09,75.06,75.08,11100.0,50.6127,50.6127,50.5925,50.606,11100.0
2008-03-24 13:15:00,75.09,75.12,75.04,75.07,23600.0,50.6127,50.633,50.579,50.5993,23600.0
2008-03-24 13:20:00,75.06,75.13,75.05,75.12,24600.0,50.5925,50.6397,50.5858,50.633,24600.0
2008-03-24 13:25:00,75.12,75.13,75.08,75.09,11100.0,50.633,50.6397,50.606,50.6127,11100.0
2008-03-24 13:30:00,75.09,75.1,75.06,75.07,15000.0,50.6127,50.6195,50.5925,50.5993,15000.0
2008-03-24 13:35:00,75.05,75.07,75.02,75.04,13200.0,50.5858,50.5993,50.5656,50.579,13200.0
2008-03-24 13:40:00,75.03,75.06,75.01,75.01,10700.0,50.5723,50.5925,50.5588,50.5588,10700.0
2008-03-24 13:45:00,75.01,75.07,74.99,75.06,25800.0,50.5588,50.5993,50.5453,50.5925,25800.0
2008-03-24 13:50:00,75.06,75.11,75.04,75.07,26000.0,50.5925,50.6262,50.579,50.5993,26000.0
2008-03-24 13:55:00,75.05,75.14,75.03,75.14,50300.0,50.5858,50.6464,50.5723,50.6464,50300.0
2008-03-24 14:00:00,75.13,75.13,74.93,74.97,68200.0,50.6397,50.6397,50.5049,50.5319,68200.0
2008-03-24 14:05:00,74.97,74.97,74.9,74.91,37800.0,50.5319,50.5319,50.4847,50.4914,37800.0
2008-03-24 14:10:00,74.9,74.95,74.87,74.91,32400.0,50.4847,50.5184,50.4644,50.4914,32400.0
2008-03-24 14:15:00,74.9,74.98,74.87,74.98,60100.0,50.4847,50.5386,50.4644,50.5386,60100.0
2008-03-24 14:20:00,74.98,74.99,74.93,74.96,50700.0,50.5386,50.5453,50.5049,50.5251,50700.0
2008-03-24 14:25:00,74.95,75.0,74.93,74.98,35800.0,50.5184,50.5521,50.5049,50.5386,35800.0
2008-03-24 14:30:00,75.0,75.03,74.96,74.99,25500.0,50.5521,50.5723,50.5251,50.5453,25500.0
2008-03-24 14:35:00,74.98,75.02,74.91,74.99,22400.0,50.5386,50.5656,50.4914,50.5453,22400.0
2008-03-24 14:40:00,74.96,75.06,74.96,75.06,18100.0,50.5251,50.5925,50.5251,50.5925,18100.0
2008-03-24 14:45:00,75.04,75.04,74.84,74.85,63000.0,50.579,50.579,50.4442,50.451,63000.0
2008-03-24 14:50:00,74.85,74.89,74.82,74.84,68100.0,50.451,50.4779,50.4307,50.4442,68100.0
2008-03-24 14:55:00,74.84,74.84,74.72,74.75,69500.0,50.4442,50.4442,50.3633,50.3836,69500.0
2008-03-24 15:00:00,74.75,74.83,74.71,74.78,40100.0,50.3836,50.4375,50.3566,50.4038,40100.0
2008-03-24 15:05:00,74.78,74.78,74.62,74.71,53100.0,50.4038,50.4038,50.2959,50.3566,53100.0
2008-03-24 15:10:00,74.72,74.89,74.72,74.83,39000.0,50.3633,50.4779,50.3633,50.4375,39000.0
2008-03-24 15:15:00,74.83,74.92,74.81,74.87,22400.0,50.4375,50.4982,50.424,50.4644,22400.0
2008-03-24 15:20:00,74.87,74.87,74.74,74.74,17000.0,50.4644,50.4644,50.3768,50.3768,17000.0
2008-03-24 15:25:00,74.74,74.79,74.64,74.64,31000.0,50.3768,50.4105,50.3094,50.3094,31000.0
2008-03-24 15:30:00,74.62,74.75,74.59,74.7,50800.0,50.2959,50.3836,50.2757,50.3499,50800.0
2008-03-24 15:35:00,74.68,74.7,74.58,74.66,51100.0,50.3364,50.3499,50.269,50.3229,51100.0
2008-03-24 15:40:00,74.68,74.71,74.62,74.63,53000.0,50.3364,50.3566,50.2959,50.3027,53000.0
2008-03-24 15:45:00,74.63,74.66,74.47,74.5,45700.0,50.3027,50.3229,50.1948,50.2151,45700.0
2008-03-24 15:50:00,74.53,74.57,74.49,74.55,54400.0,50.2353,50.2622,50.2083,50.2488,54400.0
2008-03-24 15:55:00,74.54,74.59,74.49,74.52,42300.0,50.242,50.2757,50.2083,50.2285,42300.0
2008-03-25 09:30:00,74.6,74.63,74.33,74.33,38300.0,50.2825,50.3027,50.1005,50.1005,38300.0
2008-03-25 09:35:00,74.34,74.61,74.33,74.61,36800.0,50.1072,50.2892,50.1005,50.2892,36800.0
2008-03-25 09:40:00,74.62,74.73,74.61,74.65,43400.0,50.2959,50.3701,50.2892,50.3162,43400.0
2008-03-25 09:45:00,74.65,74.69,74.51,74.53,38800.0,50.3162,50.3431,50.2218,50.2353,38800.0
2008-03-25 09:50:00,74.53,74.56,74.31,74.32,43900.0,50.2353,50.2555,50.087,50.0937,43900.0
2008-03-25 09:55:00,74.31,74.31,74.16,74.17,57600.0,50.087,50.087,49.9859,49.9926,57600.0
2008-03-25 10:00:00,74.18,74.24,73.94,74.18,129900.0,49.9994,50.0398,49.8376,49.9994,129900.0
2008-03-25 10:05:00,74.17,74.17,73.99,74.07,35500.0,49.9926,49.9926,49.8713,49.9252,35500.0
2008-03-25 10:10:00,74.08,74.24,74.04,74.18,16800.0,49.932,50.0398,49.905,49.9994,16800.0
2008-03-25 10:15:00,74.17,74.26,74.17,74.19,25100.0,49.9926,50.0533,49.9926,50.0061,25100.0
2008-03-25 10:20:00,74.18,74.3,74.15,74.22,27000.0,49.9994,50.0803,49.9791,50.0263,27000.0
2008-03-25 10:25:00,74.27,74.29,74.11,74.12,11400.0,50.06,50.0735,49.9522,49.9589,11400.0
2008-03-25 10:30:00,74.14,74.17,74.02,74.06,52200.0,49.9724,49.9926,49.8915,49.9185,52200.0
2008-03-25 10:35:00,74.05,74.09,73.99,74.07,27900.0,49.9117,49.9387,49.8713,49.9252,27900.0
2008-03-25 10:40:00,74.05,74.18,74.03,74.17,135900.0,49.9117,49.9994,49.8983,49.9926,135900.0
2008-03-25 10:45:00,74.19,74.29,74.15,74.26,33100.0,50.0061,50.0735,49.9791,50.0533,33100.0
2008-03-25 10:50:00,74.26,74.26,74.11,74.22,55500.0,50.0533,50.0533,49.9522,50.0263,55500.0
2008-03-25 10:55:00,74.22,74.26,74.1,74.21,32900.0,50.0263,50.0533,49.9454,50.0196,32900.0
2008-03-25 11:00:00,74.2,74.38,74.14,74.37,30100.0,50.0129,50.1342,49.9724,50.1274,30100.0
2008-03-25 11:05:00,74.38,74.38,74.25,74.25,31300.0,50.1342,50.1342,50.0466,50.0466,31300.0
2008-03-25 11:10:00,74.21,74.33,74.21,74.33,8700.0,50.0196,50.1005,50.0196,50.1005,8700.0
2008-03-25 11:15:00,74.34,74.41,74.22,74.22,16500.0,50.1072,50.1544,50.0263,50.0263,16500.0
2008-03-25 11:20:00,74.23,74.34,74.23,74.32,13200.0,50.0331,50.1072,50.0331,50.0937,13200.0
2008-03-25 11:25:00,74.31,74.44,74.31,74.39,24300.0,50.087,50.1746,50.087,50.1409,24300.0
2008-03-25 11:30:00,74.38,74.45,74.34,74.44,32200.0,50.1342,50.1814,50.1072,50.1746,32200.0
2008-03-25 11:35:00,74.43,74.51,74.39,74.4,31700.0,50.1679,50.2218,50.1409,50.1477,31700.0
2008-03-25 11:40:00,74.43,74.45,74.36,74.43,13200.0,50.1679,50.1814,50.1207,50.1679,13200.0
2008-03-25 11:45:00,74.44,74.44,74.29,74.3,18600.0,50.1746,50.1746,50.0735,50.0803,18600.0
2008-03-25 11:50:00,74.29,74.46,74.29,74.38,61800.0,50.0735,50.1881,50.0735,50.1342,61800.0
2008-03-25 11:55:00,74.39,74.41,74.29,74.3,78300.0,50.1409,50.1544,50.0735,50.0803,78300.0
2008-03-25 12:00:00,74.3,74.39,74.23,74.38,49000.0,50.0803,50.1409,50.0331,50.1342,49000.0
2008-03-25 12:05:00,74.4,74.51,74.37,74.48,20400.0,50.1477,50.2218,50.1274,50.2016,20400.0
2008-03-25 12:10:00,74.47,74.52,74.44,74.44,17200.0,50.1948,50.2285,50.1746,50.1746,17200.0
2008-03-25 12:15:00,74.44,74.57,74.44,74.54,27700.0,50.1746,50.2622,50.1746,50.242,27700.0
2008-03-25 12:20:00,74.55,74.57,74.49,74.5,17100.0,50.2488,50.2622,50.2083,50.2151,17100.0
2008-03-25 12:25:00,74.5,74.65,74.5,74.65,23100.0,50.2151,50.3162,50.2151,50.3162,23100.0
2008-03-25 12:30:00,74.63,74.63,74.57,74.59,20100.0,50.3027,50.3027,50.2622,50.2757,20100.0
2008-03-25 12:35:00,74.59,74.63,74.56,74.63,116300.0,50.2757,50.3027,50.2555,50.3027,116300.0
2008-03-25 12:40:00,74.63,74.65,74.61,74.62,121200.0,50.3027,50.3162,50.2892,50.2959,121200.0
2008-03-25 12:45:00,74.61,74.67,74.58,74.66,32900.0,50.2892,50.3296,50.269,50.3229,32900.0
2008-03-25 12:50:00,74.66,74.75,74.66,74.72,38100.0,50.3229,50.3836,50.3229,50.3633,38100.0
2008-03-25 12:55:00,74.71,74.71,74.57,74.58,19200.0,50.3566,50.3566,50.2622,50.269,19200.0
2008-03-25 13:00:00,74.59,74.67,74.55,74.55,12000.0,50.2757,50.3296,50.2488,50.2488,12000.0
2008-03-25 13:05:00,74.55,74.56,74.52,74.56,14200.0,50.2488,50.2555,50.2285,50.2555,14200.0
2008-03-25 13:10:00,74.56,74.65,74.53,74.64,16200.0,50.2555,50.3162,50.2353,50.3094,16200.0
2008-03-25 13:15:00,74.63,74.65,74.61,74.62,42200.0,50.3027,50.3162,50.2892,50.2959,42200.0
2008-03-25 13:20:00,74.58,74.7,74.57,74.66,23100.0,50.269,50.3499,50.2622,50.3229,23100.0
2008-03-25 13:25:00,74.64,74.71,74.64,74.69,14000.0,50.3094,50.3566,50.3094,50.3431,14000.0
2008-03-25 13:30:00,74.71,74.83,74.71,74.74,23100.0,50.3566,50.4375,50.3566,50.3768,23100.0
2008-03-25 13:35:00,74.76,74.81,74.71,74.72,25900.0,50.3903,50.424,50.3566,50.3633,25900.0
2008-03-25 13:40:00,74.7,74.75,74.68,74.74,11000.0,50.3499,50.3836,50.3364,50.3768,11000.0
2008-03-25 13:45:00,74.74,74.81,74.7,74.81,10100.0,50.3768,50.424,50.3499,50.424,10100.0
2008-03-25 13:50:00,74.81,74.83,74.79,74.82,13700.0,50.424,50.4375,50.4105,50.4307,13700.0
2008-03-25 13:55:00,74.83,74.92,74.83,74.85,15600.0,50.4375,50.4982,50.4375,50.451,15600.0
2008-03-25 14:00:00,74.85,74.86,74.76,74.83,19700.0,50.451,50.4577,50.3903,50.4375,19700.0
2008-03-25 14:05:00,74.83,74.89,74.82,74.85,29800.0,50.4375,50.4779,50.4307,50.451,29800.0
2008-03-25 14:10:00,74.85,74.87,74.75,74.78,62700.0,50.451,50.4644,50.3836,50.4038,62700.0
2008-03-25 14:15:00,74.77,74.81,74.73,74.76,11600.0,50.397,50.424,50.3701,50.3903,11600.0
2008-03-25 14:20:00,74.76,74.84,74.75,74.79,70000.0,50.3903,50.4442,50.3836,50.4105,70000.0
2008-03-25 14:25:00,74.78,74.78,74.7,74.76,17400.0,50.4038,50.4038,50.3499,50.3903,17400.0
2008-03-25 14:30:00,74.75,74.75,74.59,74.62,24800.0,50.3836,50.3836,50.2757,50.2959,24800.0
2008-03-25 14:35:00,74.62,74.71,74.62,74.69,20800.0,50.2959,50.3566,50.2959,50.3431,20800.0
2008-03-25 14:40:00,74.69,74.72,74.59,74.7,57000.0,50.3431,50.3633,50.2757,50.3499,57000.0
2008-03-25 14:45:00,74.71,74.77,74.66,74.75,31500.0,50.3566,50.397,50.3229,50.3836,31500.0
2008-03-25 14:50:00,74.77,74.88,74.76,74.87,39700.0,50.397,50.4712,50.3903,50.4644,39700.0
2008-03-25 14:55:00,74.87,74.88,74.79,74.8,25900.0,50.4644,50.4712,50.4105,50.4173,25900.0
2008-03-25 15:00:00,74.82,74.88,74.82,74.87,19900.0,50.4307,50.4712,50.4307,50.4644,19900.0
2008-03-25 15:05:00,74.87,74.9,74.75,74.77,24700.0,50.4644,50.4847,50.3836,50.397,24700.0
2008-03-25 15:10:00,74.74,74.86,74.68,74.8,63100.0,50.3768,50.4577,50.3364,50.4173,63100.0
2008-03-25 15:15:00,74.79,74.85,74.74,74.75,17300.0,50.4105,50.451,50.3768,50.3836,17300.0
2008-03-25 15:20:00,74.75,74.85,74.72,74.83,35600.0,50.3836,50.451,50.3633,50.4375,35600.0
2008-03-25 15:25:00,74.83,74.83,74.71,74.77,28100.0,50.4375,50.4375,50.3566,50.397,28100.0
2008-03-25 15:30:00,74.77,74.84,74.71,74.73,52800.0,50.397,50.4442,50.3566,50.3701,52800.0
2008-03-25 15:35:00,74.73,74.74,74.67,74.69,21600.0,50.3701,50.3768,50.3296,50.3431,21600.0
2008-03-25 15:40:00,74.72,74.78,74.64,74.66,39400.0,50.3633,50.4038,50.3094,50.3229,39400.0
2008-03-25 15:45:00,74.66,74.69,74.57,74.61,17200.0,50.3229,50.3431,50.2622,50.2892,17200.0
2008-03-25 15:50:00,74.62,74.63,74.52,74.59,47300.0,50.2959,50.3027,50.2285,50.2757,47300.0
2008-03-25 15:55:00,74.58,74.69,74.58,74.69,132900.0,50.269,50.3431,50.269,50.3431,132900.0
2008-03-25 16:00:00,74.72,74.72,74.69,74.69,43900.0,50.3633,50.3633,50.3431,50.3431,43900.0
2008-03-25 16:05:00,74.69,74.69,74.69,74.69,0.0,50.3431,50.3431,50.3431,50.3431,0.0
2008-03-25 16:10:00,74.69,74.69,74.69,74.69,0.0,50.3431,50.3431,50.3431,50.3431,0.0
2008-03-26 09:30:00,74.18,74.33,74.09,74.17,61400.0,49.9994,50.1005,49.9387,49.9926,61400.0
2008-03-26 09:35:00,74.16,74.16,73.94,74.05,29800.0,49.9859,49.9859,49.8376,49.9117,29800.0
2008-03-26 09:40:00,74.05,74.12,74.0,74.06,60300.0,49.9117,49.9589,49.878,49.9185,60300.0
2008-03-26 09:45:00,74.04,74.04,73.88,73.9,28900.0,49.905,49.905,49.7972,49.8106,28900.0
2008-03-26 09:50:00,73.88,74.02,73.87,73.99,57600.0,49.7972,49.8915,49.7904,49.8713,57600.0
2008-03-26 09:55:00,73.98,74.07,73.96,74.04,23700.0,49.8646,49.9252,49.8511,49.905,23700.0
2008-03-26 10:00:00,74.05,74.21,74.04,74.11,68000.0,49.9117,50.0196,49.905,49.9522,68000.0
2008-03-26 10:05:00,74.12,74.24,74.12,74.24,14700.0,49.9589,50.0398,49.9589,50.0398,14700.0
2008-03-26 10:10:00,74.26,74.31,74.14,74.16,30100.0,50.0533,50.087,49.9724,49.9859,30100.0
2008-03-26 10:15:00,74.17,74.23,74.08,74.08,16300.0,49.9926,50.0331,49.932,49.932,16300.0
2008-03-26 10:20:00,74.08,74.17,74.07,74.17,13400.0,49.932,49.9926,49.9252,49.9926,13400.0
2008-03-26 10:25:00,74.18,74.18,74.0,74.04,29500.0,49.9994,49.9994,49.878,49.905,29500.0
2008-03-26 10:30:00,74.05,74.05,73.86,73.9,21100.0,49.9117,49.9117,49.7837,49.8106,21100.0
2008-03-26 10:35:00,73.86,73.97,73.86,73.94,9200.0,49.7837,49.8578,49.7837,49.8376,9200.0
2008-03-26 10:40:00,73.93,73.94,73.82,73.82,13800.0,49.8309,49.8376,49.7567,49.7567,13800.0
2008-03-26 10:45:00,73.82,73.83,73.68,73.68,10100.0,49.7567,49.7635,49.6624,49.6624,10100.0
2008-03-26 10:50:00,73.69,73.8,73.69,73.77,7000.0,49.6691,49.7432,49.6691,49.723,7000.0
2008-03-26 10:55:00,73.79,73.85,73.79,73.81,18400.0,49.7365,49.7769,49.7365,49.75,18400.0
2008-03-26 11:00:00,73.84,73.84,73.74,73.76,8400.0,49.7702,49.7702,49.7028,49.7163,8400.0
2008-03-26 11:05:00,73.77,73.89,73.77,73.87,18200.0,49.723,49.8039,49.723,49.7904,18200.0
2008-03-26 11:10:00,73.87,73.92,73.86,73.89,21400.0,49.7904,49.8241,49.7837,49.8039,21400.0
2008-03-26 11:15:00,73.89,73.91,73.77,73.83,25700.0,49.8039,49.8174,49.723,49.7635,25700.0
2008-03-26 11:20:00,73.82,73.88,73.76,73.88,19600.0,49.7567,49.7972,49.7163,49.7972,19600.0
2008-03-26 11:25:00,73.91,74.04,73.9,74.04,20000.0,49.8174,49.905,49.8106,49.905,20000.0
2008-03-26 11:30:00,74.02,74.06,74.01,74.05,5000.0,49.8915,49.9185,49.8848,49.9117,5000.0
2008-03-26 11:35:00,74.06,74.06,73.97,74.0,14200.0,49.9185,49.9185,49.8578,49.878,14200.0
2008-03-26 11:40:00,74.0,74.05,73.92,73.96,13200.0,49.878,49.9117,49.8241,49.8511,13200.0
2008-03-26 11:45:00,73.95,74.1,73.95,74.07,21800.0,49.8443,49.9454,49.8443,49.9252,21800.0
2008-03-26 11:50:00,74.08,74.14,74.03,74.1,12400.0,49.932,49.9724,49.8983,49.9454,12400.0
2008-03-26 11:55:00,74.1,74.13,74.05,74.05,13100.0,49.9454,49.9657,49.9117,49.9117,13100.0
2008-03-26 12:00:00,74.05,74.08,74.01,74.01,10800.0,49.9117,49.932,49.8848,49.8848,10800.0
2008-03-26 12:05:00,74.03,74.13,74.03,74.09,14200.0,49.8983,49.9657,49.8983,49.9387,14200.0
2008-03-26 12:10:00,74.08,74.09,73.97,73.98,16700.0,49.932,49.9387,49.8578,49.8646,16700.0
2008-03-26 12:15:00,73.99,74.01,73.94,73.98,14600.0,49.8713,49.8848,49.8376,49.8646,14600.0
2008-03-26 12:20:00,73.98,74.01,73.96,73.98,13000.0,49.8646,49.8848,49.8511,49.8646,13000.0
2008-03-26 12:25:00,73.98,74.04,73.95,74.0,15100.0,49.8646,49.905,49.8443,49.878,15100.0
2008-03-26 12:30:00,73.99,74.03,73.96,73.98,28300.0,49.8713,49.8983,49.8511,49.8646,28300.0
2008-03-26 12:35:00,73.98,73.99,73.94,73.97,8800.0,49.8646,49.8713,49.8376,49.8578,8800.0
2008-03-26 12:40:00,73.96,74.01,73.86,73.91,35500.0,49.8511,49.8848,49.7837,49.8174,35500.0
2008-03-26 12:45:00,73.91,73.97,73.85,73.92,17200.0,49.8174,49.8578,49.7769,49.8241,17200.0
2008-03-26 12:50:00,73.93,73.93,73.77,73.83,16900.0,49.8309,49.8309,49.723,49.7635,16900.0
2008-03-26 12:55:00,73.81,73.89,73.81,73.88,6800.0,49.75,49.8039,49.75,49.7972,6800.0
2008-03-26 13:00:00,73.87,73.91,73.84,73.89,18600.0,49.7904,49.8174,49.7702,49.8039,18600.0
2008-03-26 13:05:00,73.9,73.94,73.82,73.84,24300.0,49.8106,49.8376,49.7567,49.7702,24300.0
2008-03-26 13:10:00,73.83,73.95,73.82,73.93,15900.0,49.7635,49.8443,49.7567,49.8309,15900.0
2008-03-26 13:15:00,73.92,73.94,73.86,73.88,10200.0,49.8241,49.8376,49.7837,49.7972,10200.0
2008-03-26 13:20:00,73.89,73.91,73.87,73.88,6000.0,49.8039,49.8174,49.7904,49.7972,6000.0
2008-03-26 13:25:00,73.89,73.93,73.87,73.87,9200.0,49.8039,49.8309,49.7904,49.7904,9200.0
2008-03-26 13:30:00,73.87,73.87,73.74,73.75,12500.0,49.7904,49.7904,49.7028,49.7095,12500.0
2008-03-26 13:35:00,73.76,73.79,73.71,73.76,49800.0,49.7163,49.7365,49.6826,49.7163,49800.0
2008-03-26 13:40:00,73.75,73.77,73.71,73.74,36000.0,49.7095,49.723,49.6826,49.7028,36000.0
2008-03-26 13:45:00,73.73,73.75,73.7,73.73,43400.0,49.6961,49.7095,49.6758,49.6961,43400.0
2008-03-26 13:50:00,73.74,73.81,73.74,73.78,11500.0,49.7028,49.75,49.7028,49.7298,11500.0
2008-03-26 13:55:00,73.79,73.82,73.77,73.8,7500.0,49.7365,49.7567,49.723,49.7432,7500.0
2008-03-26 14:00:00,73.8,73.84,73.7,73.74,49900.0,49.7432,49.7702,49.6758,49.7028,49900.0
2008-03-26 14:05:00,73.74,73.92,73.74,73.9,38300.0,49.7028,49.8241,49.7028,49.8106,38300.0
2008-03-26 14:10:00,73.89,73.99,73.87,73.97,17700.0,49.8039,49.8713,49.7904,49.8578,17700.0
2008-03-26 14:15:00,73.95,73.97,73.94,73.95,28600.0,49.8443,49.8578,49.8376,49.8443,28600.0
2008-03-26 14:20:00,73.93,73.96,73.85,73.86,12700.0,49.8309,49.8511,49.7769,49.7837,12700.0
2008-03-26 14:25:00,73.87,73.93,73.86,73.9,44300.0,49.7904,49.8309,49.7837,49.8106,44300.0
2008-03-26 14:30:00,73.89,74.0,73.84,73.96,44200.0,49.8039,49.878,49.7702,49.8511,44200.0
2008-03-26 14:35:00,73.96,74.03,73.91,73.91,23500.0,49.8511,49.8983,49.8174,49.8174,23500.0
2008-03-26 14:40:00,73.9,73.92,73.86,73.86,62400.0,49.8106,49.8241,49.7837,49.7837,62400.0
2008-03-26 14:45:00,73.86,73.97,73.86,73.95,38900.0,49.7837,49.8578,49.7837,49.8443,38900.0
2008-03-26 14:50:00,73.95,74.05,73.95,74.0,54900.0,49.8443,49.9117,49.8443,49.878,54900.0
2008-03-26 14:55:00,74.0,74.31,73.95,74.31,58600.0,49.878,50.087,49.8443,50.087,58600.0
2008-03-26 15:00:00,74.31,74.34,74.17,74.22,84900.0,50.087,50.1072,49.9926,50.0263,84900.0
2008-03-26 15:05:00,74.21,74.24,74.16,74.22,17300.0,50.0196,50.0398,49.9859,50.0263,17300.0
2008-03-26 15:10:00,74.21,74.21,73.98,74.03,25800.0,50.0196,50.0196,49.8646,49.8983,25800.0
2008-03-26 15:15:00,74.03,74.07,73.94,73.97,38700.0,49.8983,49.9252,49.8376,49.8578,38700.0
2008-03-26 15:20:00,73.96,73.99,73.88,73.97,14100.0,49.8511,49.8713,49.7972,49.8578,14100.0
2008-03-26 15:25:00,73.95,74.0,73.8,73.85,38100.0,49.8443,49.878,49.7432,49.7769,38100.0
2008-03-26 15:30:00,73.84,73.93,73.83,73.83,32300.0,49.7702,49.8309,49.7635,49.7635,32300.0
2008-03-26 15:35:00,73.85,73.87,73.78,73.83,44400.0,49.7769,49.7904,49.7298,49.7635,44400.0
2008-03-26 15:40:00,73.82,73.85,73.74,73.83,61600.0,49.7567,49.7769,49.7028,49.7635,61600.0
2008-03-26 15:45:00,73.81,73.89,73.8,73.89,66300.0,49.75,49.8039,49.7432,49.8039,66300.0
2008-03-26 15:50:00,73.89,73.92,73.75,73.87,85200.0,49.8039,49.8241,49.7095,49.7904,85200.0
2008-03-26 15:55:00,73.83,73.94,73.79,73.91,60200.0,49.7635,49.8376,49.7365,49.8174,60200.0
2008-03-26 16:00:00,73.91,73.98,73.91,73.98,40100.0,49.8174,49.8646,49.8174,49.8646,40100.0
2008-03-26 16:05:00,73.98,73.98,73.98,73.98,0.0,49.8646,49.8646,49.8646,49.8646,0.0
2008-03-26 16:10:00,73.98,73.98,73.98,73.98,0.0,49.8646,49.8646,49.8646,49.8646,0.0
2008-03-27 09:30:00,74.26,74.33,74.09,74.16,41600.0,50.0533,50.1005,49.9387,49.9859,41600.0
2008-03-27 09:35:00,74.16,74.16,73.98,74.0,26100.0,49.9859,49.9859,49.8646,49.878,26100.0
2008-03-27 09:40:00,74.01,74.17,74.01,74.1,29200.0,49.8848,49.9926,49.8848,49.9454,29200.0
2008-03-27 09:45:00,74.08,74.22,74.0,74.18,98100.0,49.932,50.0263,49.878,49.9994,98100.0
2008-03-27 09:50:00,74.18,74.18,73.95,74.04,52300.0,49.9994,49.9994,49.8443,49.905,52300.0
2008-03-27 09:55:00,74.04,74.15,73.95,74.1,80900.0,49.905,49.9791,49.8443,49.9454,80900.0
2008-03-27 10:00:00,74.11,74.11,73.94,73.94,25500.0,49.9522,49.9522,49.8376,49.8376,25500.0
2008-03-27 10:05:00,73.99,74.02,73.9,73.92,69400.0,49.8713,49.8915,49.8106,49.8241,69400.0
2008-03-27 10:10:00,73.9,73.93,73.85,73.93,34600.0,49.8106,49.8309,49.7769,49.8309,34600.0
2008-03-27 10:15:00,73.96,73.98,73.71,73.74,33400.0,49.8511,49.8646,49.6826,49.7028,33400.0
2008-03-27 10:20:00,73.72,73.72,73.55,73.59,51000.0,49.6893,49.6893,49.5747,49.6017,51000.0
2008-03-27 10:25:00,73.59,73.66,73.43,73.45,41500.0,49.6017,49.6489,49.4938,49.5073,41500.0
2008-03-27 10:30:00,73.46,73.51,73.3,73.38,49400.0,49.5141,49.5478,49.4062,49.4601,49400.0
2008-03-27 10:35:00,73.4,73.5,73.32,73.5,27300.0,49.4736,49.541,49.4197,49.541,27300.0
2008-03-27 10:40:00,73.5,73.54,73.46,73.52,83600.0,49.541,49.568,49.5141,49.5545,83600.0
2008-03-27 10:45:00,73.5,73.55,73.41,73.46,27600.0,49.541,49.5747,49.4804,49.5141,27600.0
2008-03-27 10:50:00,73.43,73.62,73.39,73.58,30800.0,49.4938,49.6219,49.4669,49.595,30800.0
2008-03-27 10:55:00,73.59,73.62,73.53,73.56,45800.0,49.6017,49.6219,49.5613,49.5815,45800.0
2008-03-27 11:00:00,73.56,73.66,73.53,73.61,48400.0,49.5815,49.6489,49.5613,49.6152,48400.0
2008-03-27 11:05:00,73.6,73.6,73.49,73.56,12400.0,49.6084,49.6084,49.5343,49.5815,12400.0
2008-03-27 11:10:00,73.54,73.56,73.46,73.46,42700.0,49.568,49.5815,49.5141,49.5141,42700.0
2008-03-27 11:15:00,73.47,73.7,73.47,73.69,30900.0,49.5208,49.6758,49.5208,49.6691,30900.0
2008-03-27 11:20:00,73.69,73.8,73.67,73.69,56900.0,49.6691,49.7432,49.6556,49.6691,56900.0
2008-03-27 11:25:00,73.74,73.76,73.68,73.7,38800.0,49.7028,49.7163,49.6624,49.6758,38800.0
2008-03-27 11:30:00,73.7,73.78,73.63,73.75,24300.0,49.6758,49.7298,49.6287,49.7095,24300.0
2008-03-27 11:35:00,73.74,73.87,73.73,73.85,27800.0,49.7028,49.7904,49.6961,49.7769,27800.0
2008-03-27 11:40:00,73.85,73.94,73.74,73.93,70800.0,49.7769,49.8376,49.7028,49.8309,70800.0
2008-03-27 11:45:00,73.93,73.98,73.87,73.91,21300.0,49.8309,49.8646,49.7904,49.8174,21300.0
2008-03-27 11:50:00,73.9,73.91,73.84,73.86,22800.0,49.8106,49.8174,49.7702,49.7837,22800.0
2008-03-27 11:55:00,73.83,73.87,73.82,73.86,21300.0,49.7635,49.7904,49.7567,49.7837,21300.0
2008-03-27 12:00:00,73.85,73.93,73.82,73.85,37500.0,49.7769,49.8309,49.7567,49.7769,37500.0
2008-03-27 12:05:00,73.85,73.91,73.81,73.84,15100.0,49.7769,49.8174,49.75,49.7702,15100.0
2008-03-27 12:10:00,73.88,74.08,73.86,74.07,53500.0,49.7972,49.932,49.7837,49.9252,53500.0
2008-03-27 12:15:00,74.07,74.08,74.01,74.06,26500.0,49.9252,49.932,49.8848,49.9185,26500.0
2008-03-27 12:20:00,74.07,74.13,74.01,74.04,19200.0,49.9252,49.9657,49.8848,49.905,19200.0
2008-03-27 12:25:00,74.04,74.23,74.04,74.22,16800.0,49.905,50.0331,49.905,50.0263,16800.0
2008-03-27 12:30:00,74.21,74.32,74.19,74.25,70000.0,50.0196,50.0937,50.0061,50.0466,70000.0
2008-03-27 12:35:00,74.26,74.28,74.21,74.21,21700.0,50.0533,50.0668,50.0196,50.0196,21700.0
2008-03-27 12:40:00,74.21,74.28,74.18,74.24,55700.0,50.0196,50.0668,49.9994,50.0398,55700.0
2008-03-27 12:45:00,74.28,74.29,74.15,74.17,19900.0,50.0668,50.0735,49.9791,49.9926,19900.0
2008-03-27 12:50:00,74.17,74.17,74.11,74.14,12900.0,49.9926,49.9926,49.9522,49.9724,12900.0
2008-03-27 12:55:00,74.15,74.16,74.03,74.05,11200.0,49.9791,49.9859,49.8983,49.9117,11200.0
2008-03-27 13:00:00,74.05,74.05,73.98,74.0,8500.0,49.9117,49.9117,49.8646,49.878,8500.0
2008-03-27 13:05:00,74.0,74.07,74.0,74.04,27500.0,49.878,49.9252,49.878,49.905,27500.0
2008-03-27 13:10:00,74.04,74.16,74.03,74.16,9700.0,49.905,49.9859,49.8983,49.9859,9700.0
2008-03-27 13:15:00,74.18,74.22,74.05,74.05,29400.0,49.9994,50.0263,49.9117,49.9117,29400.0
2008-03-27 13:20:00,74.01,74.03,73.95,74.0,34800.0,49.8848,49.8983,49.8443,49.878,34800.0
2008-03-27 13:25:00,74.0,74.03,73.98,73.99,7800.0,49.878,49.8983,49.8646,49.8713,7800.0
2008-03-27 13:30:00,73.99,74.0,73.75,73.77,31600.0,49.8713,49.878,49.7095,49.723,31600.0
2008-03-27 13:35:00,73.77,73.8,73.63,73.76,51600.0,49.723,49.7432,49.6287,49.7163,51600.0
2008-03-27 13:40:00,73.75,73.76,73.53,73.67,54400.0,49.7095,49.7163,49.5613,49.6556,54400.0
2008-03-27 13:45:00,73.66,73.72,73.59,73.67,26700.0,49.6489,49.6893,49.6017,49.6556,26700.0
2008-03-27 13:50:00,73.67,73.69,73.6,73.69,19500.0,49.6556,49.6691,49.6084,49.6691,19500.0
2008-03-27 13:55:00,73.68,73.7,73.62,73.66,34000.0,49.6624,49.6758,49.6219,49.6489,34000.0
2008-03-27 14:00:00,73.63,73.65,73.5,73.52,16100.0,49.6287,49.6421,49.541,49.5545,16100.0
2008-03-27 14:05:00,73.49,73.65,73.46,73.62,29600.0,49.5343,49.6421,49.5141,49.6219,29600.0
2008-03-27 14:10:00,73.63,73.67,73.58,73.58,16700.0,49.6287,49.6556,49.595,49.595,16700.0
2008-03-27 14:15:00,73.58,73.7,73.54,73.64,43400.0,49.595,49.6758,49.568,49.6354,43400.0
2008-03-27 14:20:00,73.61,73.71,73.54,73.71,14400.0,49.6152,49.6826,49.568,49.6826,14400.0
2008-03-27 14:25:00,73.73,73.75,73.67,73.71,22800.0,49.6961,49.7095,49.6556,49.6826,22800.0
2008-03-27 14:30:00,73.69,73.8,73.69,73.8,21200.0,49.6691,49.7432,49.6691,49.7432,21200.0
2008-03-27 14:35:00,73.82,73.99,73.78,73.95,29800.0,49.7567,49.8713,49.7298,49.8443,29800.0
2008-03-27 14:40:00,73.95,74.04,73.86,73.88,14700.0,49.8443,49.905,49.7837,49.7972,14700.0
2008-03-27 14:45:00,73.9,73.99,73.87,73.98,14500.0,49.8106,49.8713,49.7904,49.8646,14500.0
2008-03-27 14:50:00,73.98,74.1,73.9,73.94,68500.0,49.8646,49.9454,49.8106,49.8376,68500.0
2008-03-27 14:55:00,73.91,73.93,73.74,73.77,33200.0,49.8174,49.8309,49.7028,49.723,33200.0
2008-03-27 15:00:00,73.77,73.88,73.71,73.85,24400.0,49.723,49.7972,49.6826,49.7769,24400.0
2008-03-27 15:05:00,73.83,73.86,73.72,73.78,46200.0,49.7635,49.7837,49.6893,49.7298,46200.0
2008-03-27 15:10:00,73.76,73.87,73.67,73.87,36300.0,49.7163,49.7904,49.6556,49.7904,36300.0
2008-03-27 15:15:00,73.85,73.85,73.69,73.73,17200.0,49.7769,49.7769,49.6691,49.6961,17200.0
2008-03-27 15:20:00,73.7,73.72,73.54,73.56,42500.0,49.6758,49.6893,49.568,49.5815,42500.0
2008-03-27 15:25:00,73.56,73.69,73.53,73.62,45700.0,49.5815,49.6691,49.5613,49.6219,45700.0
2008-03-27 15:30:00,73.62,73.67,73.51,73.51,60200.0,49.6219,49.6556,49.5478,49.5478,60200.0
2008-03-27 15:35:00,73.5,73.52,73.16,73.16,66800.0,49.541,49.5545,49.3119,49.3119,66800.0
2008-03-27 15:40:00,73.17,73.34,73.17,73.26,54300.0,49.3186,49.4332,49.3186,49.3793,54300.0
2008-03-27 15:45:00,73.21,73.34,73.2,73.22,34300.0,49.3456,49.4332,49.3388,49.3523,34300.0
2008-03-27 15:50:00,73.23,73.29,73.13,73.24,48700.0,49.359,49.3995,49.2916,49.3658,48700.0
2008-03-27 15:55:00,73.24,73.25,73.07,73.07,62100.0,49.3658,49.3725,49.2512,49.2512,62100.0
2008-03-27 16:00:00,73.07,73.07,73.07,73.07,200.0,49.2512,49.2512,49.2512,49.2512,200.0
2008-03-27 16:05:00,73.07,73.07,73.07,73.07,0.0,49.2512,49.2512,49.2512,49.2512,0.0
2008-03-27 16:10:00,73.07,73.07,73.07,73.07,0.0,49.2512,49.2512,49.2512,49.2512,0.0
2008-03-28 09:30:00,73.55,73.55,73.29,73.42,50100.0,49.5747,49.5747,49.3995,49.4871,50100.0
2008-03-28 09:35:00,73.38,73.44,73.3,73.37,16200.0,49.4601,49.5006,49.4062,49.4534,16200.0
2008-03-28 09:40:00,73.35,73.38,73.31,73.36,17400.0,49.4399,49.4601,49.413,49.4467,17400.0
2008-03-28 09:45:00,73.32,73.33,73.17,73.27,22700.0,49.4197,49.4264,49.3186,49.386,22700.0
2008-03-28 09:50:00,73.32,73.48,73.32,73.39,25100.0,49.4197,49.5276,49.4197,49.4669,25100.0
2008-03-28 09:55:00,73.37,73.52,73.35,73.35,22900.0,49.4534,49.5545,49.4399,49.4399,22900.0
2008-03-28 10:00:00,73.34,73.58,73.34,73.55,23500.0,49.4332,49.595,49.4332,49.5747,23500.0
2008-03-28 10:05:00,73.57,73.58,73.44,73.51,15200.0,49.5882,49.595,49.5006,49.5478,15200.0
2008-03-28 10:10:00,73.51,73.55,73.34,73.35,22600.0,49.5478,49.5747,49.4332,49.4399,22600.0
2008-03-28 10:15:00,73.33,73.36,73.26,73.31,7300.0,49.4264,49.4467,49.3793,49.413,7300.0
2008-03-28 10:20:00,73.31,73.32,73.22,73.32,13000.0,49.413,49.4197,49.3523,49.4197,13000.0
2008-03-28 10:25:00,73.31,73.45,73.31,73.41,201300.0,49.413,49.5073,49.413,49.4804,201300.0
2008-03-28 10:30:00,73.4,73.48,73.37,73.38,22300.0,49.4736,49.5276,49.4534,49.4601,22300.0
2008-03-28 10:35:00,73.4,73.4,73.17,73.17,16800.0,49.4736,49.4736,49.3186,49.3186,16800.0
2008-03-28 10:40:00,73.15,73.26,73.11,73.19,15400.0,49.3051,49.3793,49.2782,49.3321,15400.0
2008-03-28 10:45:00,73.17,73.28,73.15,73.2,24700.0,49.3186,49.3927,49.3051,49.3388,24700.0
2008-03-28 10:50:00,73.23,73.27,73.15,73.24,11700.0,49.359,49.386,49.3051,49.3658,11700.0
2008-03-28 10:55:00,73.26,73.27,73.09,73.24,26800.0,49.3793,49.386,49.2647,49.3658,26800.0
2008-03-28 11:00:00,73.22,73.23,73.15,73.21,16600.0,49.3523,49.359,49.3051,49.3456,16600.0
2008-03-28 11:05:00,73.22,73.33,73.17,73.18,24100.0,49.3523,49.4264,49.3186,49.3253,24100.0
2008-03-28 11:10:00,73.2,73.22,73.15,73.22,9500.0,49.3388,49.3523,49.3051,49.3523,9500.0
2008-03-28 11:15:00,73.22,73.25,73.13,73.18,9800.0,49.3523,49.3725,49.2916,49.3253,9800.0
2008-03-28 11:20:00,73.17,73.3,73.16,73.27,10000.0,49.3186,49.4062,49.3119,49.386,10000.0
2008-03-28 11:25:00,73.26,73.34,73.26,73.28,7700.0,49.3793,49.4332,49.3793,49.3927,7700.0
2008-03-28 11:30:00,73.32,73.36,73.31,73.36,3400.0,49.4197,49.4467,49.413,49.4467,3400.0
2008-03-28 11:35:00,73.37,73.39,73.32,73.33,5200.0,49.4534,49.4669,49.4197,49.4264,5200.0
2008-03-28 11:40:00,73.33,73.36,73.29,73.36,3600.0,49.4264,49.4467,49.3995,49.4467,3600.0
2008-03-28 11:45:00,73.36,73.41,73.32,73.32,5200.0,49.4467,49.4804,49.4197,49.4197,5200.0
2008-03-28 11:50:00,73.37,73.41,73.35,73.4,6600.0,49.4534,49.4804,49.4399,49.4736,6600.0
2008-03-28 11:55:00,73.45,73.48,73.38,73.38,6200.0,49.5073,49.5276,49.4601,49.4601,6200.0
2008-03-28 12:00:00,73.41,73.43,73.29,73.32,8100.0,49.4804,49.4938,49.3995,49.4197,8100.0
2008-03-28 12:05:00,73.31,73.35,73.23,73.27,9800.0,49.413,49.4399,49.359,49.386,9800.0
2008-03-28 12:10:00,73.26,73.27,73.19,73.27,6100.0,49.3793,49.386,49.3321,49.386,6100.0
2008-03-28 12:15:00,73.27,73.27,73.14,73.16,9500.0,49.386,49.386,49.2984,49.3119,9500.0
2008-03-28 12:20:00,73.19,73.25,73.19,73.21,14000.0,49.3321,49.3725,49.3321,49.3456,14000.0
2008-03-28 12:25:00,73.2,73.27,73.17,73.25,5500.0,49.3388,49.386,49.3186,49.3725,5500.0
2008-03-28 12:30:00,73.26,73.28,73.21,73.27,11100.0,49.3793,49.3927,49.3456,49.386,11100.0
2008-03-28 12:35:00,73.25,73.27,73.15,73.16,8700.0,49.3725,49.386,49.3051,49.3119,8700.0
2008-03-28 12:40:00,73.16,73.23,73.07,73.07,22500.0,49.3119,49.359,49.2512,49.2512,22500.0
2008-03-28 12:45:00,73.08,73.1,73.02,73.04,31700.0,49.2579,49.2714,49.2175,49.231,31700.0
2008-03-28 12:50:00,73.04,73.12,73.03,73.08,4300.0,49.231,49.2849,49.2242,49.2579,4300.0
2008-03-28 12:55:00,73.07,73.08,73.03,73.06,12600.0,49.2512,49.2579,49.2242,49.2445,12600.0
2008-03-28 13:00:00,73.07,73.17,73.05,73.15,13500.0,49.2512,49.3186,49.2377,49.3051,13500.0
2008-03-28 13:05:00,73.15,73.16,73.08,73.08,11900.0,49.3051,49.3119,49.2579,49.2579,11900.0
2008-03-28 13:10:00,73.09,73.13,73.09,73.13,3700.0,49.2647,49.2916,49.2647,49.2916,3700.0
2008-03-28 13:15:00,73.11,73.18,73.11,73.15,20100.0,49.2782,49.3253,49.2782,49.3051,20100.0
2008-03-28 13:20:00,73.16,73.17,73.09,73.12,18800.0,49.3119,49.3186,49.2647,49.2849,18800.0
2008-03-28 13:25:00,73.12,73.16,73.1,73.15,6500.0,49.2849,49.3119,49.2714,49.3051,6500.0
2008-03-28 13:30:00,73.15,73.15,73.05,73.06,16500.0,49.3051,49.3051,49.2377,49.2445,16500.0
2008-03-28 13:35:00,73.07,73.09,73.0,73.08,17500.0,49.2512,49.2647,49.204,49.2579,17500.0
2008-03-28 13:40:00,73.06,73.07,72.9,72.92,34300.0,49.2445,49.2512,49.1366,49.1501,34300.0
2008-03-28 13:45:00,72.91,72.98,72.91,72.95,6200.0,49.1434,49.1905,49.1434,49.1703,6200.0
2008-03-28 13:50:00,72.94,72.94,72.83,72.87,5900.0,49.1636,49.1636,49.0894,49.1164,5900.0
2008-03-28 13:55:00,72.88,72.93,72.86,72.92,3400.0,49.1231,49.1568,49.1097,49.1501,3400.0
2008-03-28 14:00:00,72.91,72.95,72.87,72.94,25200.0,49.1434,49.1703,49.1164,49.1636,25200.0
2008-03-28 14:05:00,72.96,72.97,72.91,72.91,10600.0,49.1771,49.1838,49.1434,49.1434,10600.0
2008-03-28 14:10:00,72.91,72.97,72.88,72.97,5700.0,49.1434,49.1838,49.1231,49.1838,5700.0
2008-03-28 14:15:00,72.97,73.02,72.94,72.94,11100.0,49.1838,49.2175,49.1636,49.1636,11100.0
2008-03-28 14:20:00,72.93,72.96,72.86,72.93,8400.0,49.1568,49.1771,49.1097,49.1568,8400.0
2008-03-28 14:25:00,72.92,72.92,72.77,72.81,12500.0,49.1501,49.1501,49.049,49.076,12500.0
2008-03-28 14:30:00,72.85,72.89,72.81,72.82,12300.0,49.1029,49.1299,49.076,49.0827,12300.0
2008-03-28 14:35:00,72.83,72.85,72.74,72.75,5800.0,49.0894,49.1029,49.0288,49.0355,5800.0
2008-03-28 14:40:00,72.76,72.76,72.7,72.73,5600.0,49.0423,49.0423,49.0018,49.022,5600.0
2008-03-28 14:45:00,72.74,72.82,72.72,72.78,24600.0,49.0288,49.0827,49.0153,49.0557,24600.0
2008-03-28 14:50:00,72.77,72.77,72.72,72.73,4400.0,49.049,49.049,49.0153,49.022,4400.0
2008-03-28 14:55:00,72.7,72.83,72.66,72.82,36100.0,49.0018,49.0894,48.9748,49.0827,36100.0
2008-03-28 15:00:00,72.8,72.81,72.76,72.76,16000.0,49.0692,49.076,49.0423,49.0423,16000.0
2008-03-28 15:05:00,72.75,72.75,72.67,72.7,14000.0,49.0355,49.0355,48.9816,49.0018,14000.0
2008-03-28 15:10:00,72.71,72.73,72.63,72.63,12400.0,49.0085,49.022,48.9546,48.9546,12400.0
2008-03-28 15:15:00,72.61,72.61,72.46,72.5,41800.0,48.9411,48.9411,48.84,48.867,41800.0
2008-03-28 15:20:00,72.51,72.61,72.5,72.55,24000.0,48.8737,48.9411,48.867,48.9007,24000.0
2008-03-28 15:25:00,72.53,72.64,72.51,72.57,38900.0,48.8872,48.9614,48.8737,48.9142,38900.0
2008-03-28 15:30:00,72.57,72.6,72.5,72.59,37500.0,48.9142,48.9344,48.867,48.9277,37500.0
2008-03-28 15:35:00,72.61,72.66,72.55,72.55,10800.0,48.9411,48.9748,48.9007,48.9007,10800.0
2008-03-28 15:40:00,72.56,72.59,72.48,72.49,17800.0,48.9074,48.9277,48.8535,48.8603,17800.0
2008-03-28 15:45:00,72.5,72.53,72.35,72.44,13400.0,48.867,48.8872,48.7659,48.8266,13400.0
2008-03-28 15:50:00,72.44,72.54,72.42,72.54,27200.0,48.8266,48.894,48.8131,48.894,27200.0
2008-03-28 15:55:00,72.53,72.53,72.42,72.48,56700.0,48.8872,48.8872,48.8131,48.8535,56700.0
2008-03-31 09:30:00,72.64,72.64,72.34,72.47,117100.0,48.9614,48.9614,48.7592,48.8468,117100.0
2008-03-31 09:35:00,72.48,72.52,72.37,72.48,36600.0,48.8535,48.8805,48.7794,48.8535,36600.0
2008-03-31 09:40:00,72.53,72.85,72.52,72.81,50100.0,48.8872,49.1029,48.8805,49.076,50100.0
2008-03-31 09:45:00,72.79,72.89,72.71,72.79,27500.0,49.0625,49.1299,49.0085,49.0625,27500.0
2008-03-31 09:50:00,72.84,72.88,72.71,72.82,35700.0,49.0962,49.1231,49.0085,49.0827,35700.0
2008-03-31 09:55:00,72.83,72.94,72.82,72.83,34100.0,49.0894,49.1636,49.0827,49.0894,34100.0
2008-03-31 10:00:00,72.81,72.81,72.68,72.72,57300.0,49.076,49.076,48.9883,49.0153,57300.0
2008-03-31 10:05:00,72.74,72.83,72.7,72.74,34700.0,49.0288,49.0894,49.0018,49.0288,34700.0
2008-03-31 10:10:00,72.75,72.77,72.69,72.77,59200.0,49.0355,49.049,48.9951,49.049,59200.0
2008-03-31 10:15:00,72.81,72.87,72.74,72.86,33400.0,49.076,49.1164,49.0288,49.1097,33400.0
2008-03-31 10:20:00,72.89,72.91,72.73,72.73,37000.0,49.1299,49.1434,49.022,49.022,37000.0
2008-03-31 10:25:00,72.75,72.79,72.62,72.67,19600.0,49.0355,49.0625,48.9479,48.9816,19600.0
2008-03-31 10:30:00,72.69,72.79,72.67,72.71,31500.0,48.9951,49.0625,48.9816,49.0085,31500.0
2008-03-31 10:35:00,72.73,72.8,72.68,72.8,28000.0,49.022,49.0692,48.9883,49.0692,28000.0
2008-03-31 10:40:00,72.78,72.79,72.65,72.77,35400.0,49.0557,49.0625,48.9681,49.049,35400.0
2008-03-31 10:45:00,72.77,72.77,72.65,72.68,23200.0,49.049,49.049,48.9681,48.9883,23200.0
2008-03-31 10:50:00,72.66,72.79,72.65,72.76,31300.0,48.9748,49.0625,48.9681,49.0423,31300.0
2008-03-31 10:55:00,72.74,72.94,72.74,72.94,28400.0,49.0288,49.1636,49.0288,49.1636,28400.0
2008-03-31 11:00:00,72.92,72.92,72.88,72.9,27900.0,49.1501,49.1501,49.1231,49.1366,27900.0
2008-03-31 11:05:00,72.88,72.94,72.85,72.9,32600.0,49.1231,49.1636,49.1029,49.1366,32600.0
2008-03-31 11:10:00,72.89,72.89,72.81,72.84,25600.0,49.1299,49.1299,49.076,49.0962,25600.0
2008-03-31 11:15:00,72.82,72.9,72.79,72.86,20200.0,49.0827,49.1366,49.0625,49.1097,20200.0
2008-03-31 11:20:00,72.86,72.92,72.84,72.88,17900.0,49.1097,49.1501,49.0962,49.1231,17900.0
2008-03-31 11:25:00,72.87,73.02,72.85,72.98,52200.0,49.1164,49.2175,49.1029,49.1905,52200.0
2008-03-31 11:30:00,72.98,73.06,72.98,73.05,29000.0,49.1905,49.2445,49.1905,49.2377,29000.0
2008-03-31 11:35:00,73.04,73.06,73.0,73.01,19500.0,49.231,49.2445,49.204,49.2108,19500.0
2008-03-31 11:40:00,73.0,73.11,73.0,73.11,29100.0,49.204,49.2782,49.204,49.2782,29100.0
2008-03-31 11:45:00,73.1,73.18,73.09,73.14,22300.0,49.2714,49.3253,49.2647,49.2984,22300.0
2008-03-31 11:50:00,73.14,73.2,73.14,73.19,15200.0,49.2984,49.3388,49.2984,49.3321,15200.0
2008-03-31 11:55:00,73.18,73.18,73.08,73.11,37400.0,49.3253,49.3253,49.2579,49.2782,37400.0
2008-03-31 12:00:00,73.11,73.18,73.09,73.1,27200.0,49.2782,49.3253,49.2647,49.2714,27200.0
2008-03-31 12:05:00,73.1,73.11,73.06,73.09,43100.0,49.2714,49.2782,49.2445,49.2647,43100.0
2008-03-31 12:10:00,73.08,73.1,73.07,73.08,24900.0,49.2579,49.2714,49.2512,49.2579,24900.0
2008-03-31 12:15:00,73.08,73.08,73.01,73.05,16000.0,49.2579,49.2579,49.2108,49.2377,16000.0
2008-03-31 12:20:00,73.05,73.05,72.95,73.02,21800.0,49.2377,49.2377,49.1703,49.2175,21800.0
2008-03-31 12:25:00,73.0,73.04,73.0,73.04,14900.0,49.204,49.231,49.204,49.231,14900.0
2008-03-31 12:30:00,73.05,73.1,73.02,73.09,43600.0,49.2377,49.2714,49.2175,49.2647,43600.0
2008-03-31 12:35:00,73.09,73.13,73.07,73.07,86200.0,49.2647,49.2916,49.2512,49.2512,86200.0
2008-03-31 12:40:00,73.06,73.08,72.99,73.02,41600.0,49.2445,49.2579,49.1973,49.2175,41600.0
2008-03-31 12:45:00,73.03,73.12,73.03,73.12,10800.0,49.2242,49.2849,49.2242,49.2849,10800.0
2008-03-31 12:50:00,73.11,73.13,73.09,73.12,25600.0,49.2782,49.2916,49.2647,49.2849,25600.0
2008-03-31 12:55:00,73.12,73.23,73.12,73.22,22000.0,49.2849,49.359,49.2849,49.3523,22000.0
2008-03-31 13:00:00,73.22,73.26,73.21,73.24,38500.0,49.3523,49.3793,49.3456,49.3658,38500.0
2008-03-31 13:05:00,73.25,73.33,73.25,73.3,24900.0,49.3725,49.4264,49.3725,49.4062,24900.0
2008-03-31 13:10:00,73.3,73.31,73.28,73.28,15800.0,49.4062,49.413,49.3927,49.3927,15800.0
2008-03-31 13:15:00,73.28,73.29,73.26,73.26,34500.0,49.3927,49.3995,49.3793,49.3793,34500.0
2008-03-31 13:20:00,73.27,73.34,73.27,73.33,11400.0,49.386,49.4332,49.386,49.4264,11400.0
2008-03-31 13:25:00,73.33,73.33,73.26,73.29,24100.0,49.4264,49.4264,49.3793,49.3995,24100.0
2008-03-31 13:30:00,73.29,73.4,73.27,73.28,27000.0,49.3995,49.4736,49.386,49.3927,27000.0
2008-03-31 13:35:00,73.27,73.3,73.25,73.3,16200.0,49.386,49.4062,49.3725,49.4062,16200.0
2008-03-31 13:40:00,73.29,73.29,73.19,73.2,31300.0,49.3995,49.3995,49.3321,49.3388,31300.0
2008-03-31 13:45:00,73.18,73.22,73.17,73.22,19100.0,49.3253,49.3523,49.3186,49.3523,19100.0
2008-03-31 13:50:00,73.22,73.23,73.19,73.22,12800.0,49.3523,49.359,49.3321,49.3523,12800.0
2008-03-31 13:55:00,73.23,73.25,73.13,73.13,16200.0,49.359,49.3725,49.2916,49.2916,16200.0
2008-03-31 14:00:00,73.14,73.15,73.08,73.1,11400.0,49.2984,49.3051,49.2579,49.2714,11400.0
2008-03-31 14:05:00,73.1,73.1,73.03,73.05,10300.0,49.2714,49.2714,49.2242,49.2377,10300.0
2008-03-31 14:10:00,73.07,73.07,73.01,73.05,25000.0,49.2512,49.2512,49.2108,49.2377,25000.0
2008-03-31 14:15:00,73.04,73.08,73.0,73.04,24700.0,49.231,49.2579,49.204,49.231,24700.0
2008-03-31 14:20:00,73.03,73.08,73.02,73.03,61100.0,49.2242,49.2579,49.2175,49.2242,61100.0
2008-03-31 14:25:00,73.04,73.12,73.01,73.1,61600.0,49.231,49.2849,49.2108,49.2714,61600.0
2008-03-31 14:30:00,73.08,73.18,73.07,73.18,11300.0,49.2579,49.3253,49.2512,49.3253,11300.0
2008-03-31 14:35:00,73.16,73.17,73.1,73.1,29500.0,49.3119,49.3186,49.2714,49.2714,29500.0
2008-03-31 14:40:00,73.1,73.1,72.94,72.97,22800.0,49.2714,49.2714,49.1636,49.1838,22800.0
2008-03-31 14:45:00,72.99,73.01,72.98,72.98,11700.0,49.1973,49.2108,49.1905,49.1905,11700.0
2008-03-31 14:50:00,73.0,73.01,72.81,72.86,20200.0,49.204,49.2108,49.076,49.1097,20200.0
2008-03-31 14:55:00,72.87,72.97,72.87,72.97,11300.0,49.1164,49.1838,49.1164,49.1838,11300.0
2008-03-31 15:00:00,72.97,72.97,72.88,72.9,20100.0,49.1838,49.1838,49.1231,49.1366,20100.0
2008-03-31 15:05:00,72.89,72.91,72.83,72.88,40100.0,49.1299,49.1434,49.0894,49.1231,40100.0
2008-03-31 15:10:00,72.9,72.95,72.85,72.88,15100.0,49.1366,49.1703,49.1029,49.1231,15100.0
2008-03-31 15:15:00,72.88,72.93,72.81,72.89,42400.0,49.1231,49.1568,49.076,49.1299,42400.0
2008-03-31 15:20:00,72.89,73.05,72.86,73.04,30500.0,49.1299,49.2377,49.1097,49.231,30500.0
2008-03-31 15:25:00,73.05,73.05,72.87,72.9,52100.0,49.2377,49.2377,49.1164,49.1366,52100.0
2008-03-31 15:30:00,72.9,72.96,72.84,72.95,57400.0,49.1366,49.1771,49.0962,49.1703,57400.0
2008-03-31 15:35:00,73.01,73.04,72.89,72.94,35900.0,49.2108,49.231,49.1299,49.1636,35900.0
2008-03-31 15:40:00,72.95,73.2,72.95,73.09,62400.0,49.1703,49.3388,49.1703,49.2647,62400.0
2008-03-31 15:45:00,73.08,73.22,73.07,73.19,80400.0,49.2579,49.3523,49.2512,49.3321,80400.0
2008-03-31 15:50:00,73.18,73.2,73.11,73.15,41900.0,49.3253,49.3388,49.2782,49.3051,41900.0
2008-03-31 15:55:00,73.15,73.15,72.85,72.88,130800.0,49.3051,49.3051,49.1029,49.1231,130800.0
2008-04-01 09:25:00,74.07,74.07,74.07,74.07,1000.0,49.9252,49.9252,49.9252,49.9252,1000.0
2008-04-01 09:30:00,74.16,74.16,73.9,74.13,109300.0,49.9859,49.9859,49.8106,49.9657,109300.0
2008-04-01 09:35:00,74.08,74.19,74.08,74.11,25400.0,49.932,50.0061,49.932,49.9522,25400.0
2008-04-01 09:40:00,74.11,74.16,74.04,74.09,30400.0,49.9522,49.9859,49.905,49.9387,30400.0
2008-04-01 09:45:00,74.08,74.12,74.03,74.08,19300.0,49.932,49.9589,49.8983,49.932,19300.0
2008-04-01 09:50:00,74.09,74.09,74.0,74.04,146800.0,49.9387,49.9387,49.878,49.905,146800.0
2008-04-01 09:55:00,74.05,74.28,74.05,74.22,30700.0,49.9117,50.0668,49.9117,50.0263,30700.0
2008-04-01 10:00:00,74.21,74.54,74.21,74.47,94700.0,50.0196,50.242,50.0196,50.1948,94700.0
2008-04-01 10:05:00,74.47,74.47,74.32,74.34,23800.0,50.1948,50.1948,50.0937,50.1072,23800.0
2008-04-01 10:10:00,74.36,74.36,74.28,74.29,10000.0,50.1207,50.1207,50.0668,50.0735,10000.0
2008-04-01 10:15:00,74.32,74.38,74.29,74.38,6800.0,50.0937,50.1342,50.0735,50.1342,6800.0
2008-04-01 10:20:00,74.42,74.44,74.33,74.35,15900.0,50.1611,50.1746,50.1005,50.114,15900.0
2008-04-01 10:25:00,74.39,74.44,74.34,74.43,6100.0,50.1409,50.1746,50.1072,50.1679,6100.0
2008-04-01 10:30:00,74.49,74.57,74.43,74.52,15100.0,50.2083,50.2622,50.1679,50.2285,15100.0
2008-04-01 10:35:00,74.58,74.6,74.44,74.56,36100.0,50.269,50.2825,50.1746,50.2555,36100.0
2008-04-01 10:40:00,74.56,74.68,74.52,74.66,16100.0,50.2555,50.3364,50.2285,50.3229,16100.0
2008-04-01 10:45:00,74.63,74.63,74.55,74.6,10700.0,50.3027,50.3027,50.2488,50.2825,10700.0
2008-04-01 10:50:00,74.6,74.75,74.57,74.74,21800.0,50.2825,50.3836,50.2622,50.3768,21800.0
2008-04-01 10:55:00,74.73,74.81,74.68,74.8,25100.0,50.3701,50.424,50.3364,50.4173,25100.0
2008-04-01 11:00:00,74.8,74.84,74.75,74.77,10800.0,50.4173,50.4442,50.3836,50.397,10800.0
2008-04-01 11:05:00,74.79,74.84,74.77,74.83,11700.0,50.4105,50.4442,50.397,50.4375,11700.0
2008-04-01 11:10:00,74.83,74.85,74.72,74.77,10500.0,50.4375,50.451,50.3633,50.397,10500.0
2008-04-01 11:15:00,74.77,74.77,74.67,74.69,23500.0,50.397,50.397,50.3296,50.3431,23500.0
2008-04-01 11:20:00,74.68,74.69,74.63,74.68,19900.0,50.3364,50.3431,50.3027,50.3364,19900.0
2008-04-01 11:25:00,74.67,74.67,74.62,74.64,7300.0,50.3296,50.3296,50.2959,50.3094,7300.0
2008-04-01 11:30:00,74.64,74.72,74.63,74.72,4300.0,50.3094,50.3633,50.3027,50.3633,4300.0
2008-04-01 11:35:00,74.73,74.74,74.65,74.65,14100.0,50.3701,50.3768,50.3162,50.3162,14100.0
2008-04-01 11:40:00,74.63,74.65,74.6,74.62,10500.0,50.3027,50.3162,50.2825,50.2959,10500.0
2008-04-01 11:45:00,74.61,74.63,74.57,74.59,13400.0,50.2892,50.3027,50.2622,50.2757,13400.0
2008-04-01 11:50:00,74.58,74.69,74.58,74.68,18200.0,50.269,50.3431,50.269,50.3364,18200.0
2008-04-01 11:55:00,74.68,74.78,74.68,74.76,6900.0,50.3364,50.4038,50.3364,50.3903,6900.0
2008-04-01 12:00:00,74.77,74.81,74.72,74.72,7800.0,50.397,50.424,50.3633,50.3633,7800.0
2008-04-01 12:05:00,74.73,74.88,74.73,74.84,13400.0,50.3701,50.4712,50.3701,50.4442,13400.0
2008-04-01 12:10:00,74.85,74.88,74.81,74.85,7600.0,50.451,50.4712,50.424,50.451,7600.0
2008-04-01 12:15:00,74.85,75.01,74.85,74.99,22800.0,50.451,50.5588,50.451,50.5453,22800.0
2008-04-01 12:20:00,75.0,75.04,74.97,75.01,9900.0,50.5521,50.579,50.5319,50.5588,9900.0
2008-04-01 12:25:00,75.03,75.05,75.0,75.02,9500.0,50.5723,50.5858,50.5521,50.5656,9500.0
2008-04-01 12:30:00,75.01,75.03,74.95,74.95,15300.0,50.5588,50.5723,50.5184,50.5184,15300.0
2008-04-01 12:35:00,74.95,74.98,74.95,74.96,6200.0,50.5184,50.5386,50.5184,50.5251,6200.0
2008-04-01 12:40:00,74.95,75.02,74.94,74.99,12900.0,50.5184,50.5656,50.5116,50.5453,12900.0
2008-04-01 12:45:00,74.98,75.0,74.96,74.96,11000.0,50.5386,50.5521,50.5251,50.5251,11000.0
2008-04-01 12:50:00,74.97,74.99,74.9,74.93,8900.0,50.5319,50.5453,50.4847,50.5049,8900.0
2008-04-01 12:55:00,74.94,74.96,74.92,74.93,9300.0,50.5116,50.5251,50.4982,50.5049,9300.0
2008-04-01 13:00:00,74.92,75.01,74.89,74.97,20300.0,50.4982,50.5588,50.4779,50.5319,20300.0
2008-04-01 13:05:00,75.03,75.03,75.0,75.01,4600.0,50.5723,50.5723,50.5521,50.5588,4600.0
2008-04-01 13:10:00,75.02,75.02,74.98,74.99,33400.0,50.5656,50.5656,50.5386,50.5453,33400.0
2008-04-01 13:15:00,74.99,75.11,74.99,75.06,52100.0,50.5453,50.6262,50.5453,50.5925,52100.0
2008-04-01 13:20:00,75.04,75.07,75.03,75.07,10400.0,50.579,50.5993,50.5723,50.5993,10400.0
2008-04-01 13:25:00,75.09,75.16,75.09,75.11,55400.0,50.6127,50.6599,50.6127,50.6262,55400.0
2008-04-01 13:30:00,75.13,75.15,75.11,75.15,7500.0,50.6397,50.6532,50.6262,50.6532,7500.0
2008-04-01 13:35:00,75.15,75.15,75.04,75.04,17000.0,50.6532,50.6532,50.579,50.579,17000.0
2008-04-01 13:40:00,75.04,75.05,74.97,74.98,13400.0,50.579,50.5858,50.5319,50.5386,13400.0
2008-04-01 13:45:00,74.97,75.03,74.97,74.99,14500.0,50.5319,50.5723,50.5319,50.5453,14500.0
2008-04-01 13:50:00,75.0,75.04,74.96,74.96,18300.0,50.5521,50.579,50.5251,50.5251,18300.0
2008-04-01 13:55:00,74.95,74.96,74.89,74.96,16500.0,50.5184,50.5251,50.4779,50.5251,16500.0
2008-04-01 14:00:00,74.97,74.97,74.86,74.88,10700.0,50.5319,50.5319,50.4577,50.4712,10700.0
2008-04-01 14:05:00,74.88,74.95,74.87,74.94,39300.0,50.4712,50.5184,50.4644,50.5116,39300.0
2008-04-01 14:10:00,74.96,74.98,74.94,74.96,31200.0,50.5251,50.5386,50.5116,50.5251,31200.0
2008-04-01 14:15:00,74.95,74.97,74.92,74.95,30300.0,50.5184,50.5319,50.4982,50.5184,30300.0
2008-04-01 14:20:00,74.97,75.12,74.97,75.12,74700.0,50.5319,50.633,50.5319,50.633,74700.0
2008-04-01 14:25:00,75.13,75.16,75.03,75.03,17800.0,50.6397,50.6599,50.5723,50.5723,17800.0
2008-04-01 14:30:00,75.04,75.23,75.04,75.22,20900.0,50.579,50.7071,50.579,50.7004,20900.0
2008-04-01 14:35:00,75.22,75.37,75.19,75.34,31600.0,50.7004,50.8015,50.6801,50.7812,31600.0
2008-04-01 14:40:00,75.34,75.34,75.27,75.32,9900.0,50.7812,50.7812,50.7341,50.7678,9900.0
2008-04-01 14:45:00,75.33,75.4,75.28,75.4,9800.0,50.7745,50.8217,50.7408,50.8217,9800.0
2008-04-01 14:50:00,75.41,75.48,75.36,75.43,25700.0,50.8284,50.8756,50.7947,50.8419,25700.0
2008-04-01 14:55:00,75.44,75.44,75.25,75.25,31700.0,50.8486,50.8486,50.7206,50.7206,31700.0
2008-04-01 15:00:00,75.26,75.37,75.25,75.33,19400.0,50.7273,50.8015,50.7206,50.7745,19400.0
2008-04-01 15:05:00,75.34,75.43,75.33,75.43,14600.0,50.7812,50.8419,50.7745,50.8419,14600.0
2008-04-01 15:10:00,75.42,75.47,75.37,75.37,24200.0,50.8352,50.8689,50.8015,50.8015,24200.0
2008-04-01 15:15:00,75.36,75.49,75.35,75.38,33500.0,50.7947,50.8823,50.788,50.8082,33500.0
2008-04-01 15:20:00,75.37,75.45,75.35,75.39,18600.0,50.8015,50.8554,50.788,50.8149,18600.0
2008-04-01 15:25:00,75.39,75.49,75.39,75.43,22500.0,50.8149,50.8823,50.8149,50.8419,22500.0
2008-04-01 15:30:00,75.44,75.44,75.29,75.29,26500.0,50.8486,50.8486,50.7475,50.7475,26500.0
2008-04-01 15:35:00,75.29,75.39,75.18,75.39,57400.0,50.7475,50.8149,50.6734,50.8149,57400.0
2008-04-01 15:40:00,75.4,75.6,75.4,75.6,77300.0,50.8217,50.9565,50.8217,50.9565,77300.0
2008-04-01 15:45:00,75.6,75.63,75.53,75.53,20400.0,50.9565,50.9767,50.9093,50.9093,20400.0
2008-04-01 15:50:00,75.55,75.7,75.55,75.7,52700.0,50.9228,51.0239,50.9228,51.0239,52700.0
2008-04-01 15:55:00,75.69,75.83,75.69,75.8,30600.0,51.0172,51.1115,51.0172,51.0913,30600.0
2008-04-01 16:00:00,75.8,75.8,75.8,75.8,100.0,51.0913,51.0913,51.0913,51.0913,100.0
2008-04-01 16:05:00,75.8,75.8,75.8,75.8,0.0,51.0913,51.0913,51.0913,51.0913,0.0
2008-04-01 16:10:00,75.8,75.8,75.8,75.8,0.0,51.0913,51.0913,51.0913,51.0913,0.0
2008-04-02 09:30:00,75.96,75.96,75.73,75.88,28700.0,51.1991,51.1991,51.0441,51.1452,28700.0
2008-04-02 09:35:00,75.86,75.94,75.7,75.72,24200.0,51.1317,51.1857,51.0239,51.0374,24200.0
2008-04-02 09:40:00,75.72,75.8,75.62,75.75,15700.0,51.0374,51.0913,50.97,51.0576,15700.0
2008-04-02 09:45:00,75.78,75.78,75.62,75.62,20900.0,51.0778,51.0778,50.97,50.97,20900.0
2008-04-02 09:50:00,75.68,75.7,75.55,75.55,11700.0,51.0104,51.0239,50.9228,50.9228,11700.0
2008-04-02 09:55:00,75.55,75.64,75.51,75.62,5800.0,50.9228,50.9835,50.8958,50.97,5800.0
2008-04-02 10:00:00,75.6,75.65,75.51,75.63,28500.0,50.9565,50.9902,50.8958,50.9767,28500.0
2008-04-02 10:05:00,75.61,75.69,75.58,75.61,16500.0,50.9632,51.0172,50.943,50.9632,16500.0
2008-04-02 10:10:00,75.59,75.67,75.57,75.63,10400.0,50.9497,51.0037,50.9363,50.9767,10400.0
2008-04-02 10:15:00,75.68,75.69,75.59,75.65,27400.0,51.0104,51.0172,50.9497,50.9902,27400.0
2008-04-02 10:20:00,75.65,75.85,75.64,75.85,14000.0,50.9902,51.125,50.9835,51.125,14000.0
2008-04-02 10:25:00,75.87,75.92,75.85,75.91,27600.0,51.1385,51.1722,51.125,51.1654,27600.0
2008-04-02 10:30:00,75.93,76.08,75.93,76.04,40500.0,51.1789,51.28,51.1789,51.2531,40500.0
2008-04-02 10:35:00,76.05,76.2,76.05,76.14,26700.0,51.2598,51.3609,51.2598,51.3205,26700.0
2008-04-02 10:40:00,76.16,76.21,76.09,76.09,36200.0,51.3339,51.3676,51.2868,51.2868,36200.0
2008-04-02 10:45:00,76.09,76.24,76.09,76.14,17000.0,51.2868,51.3879,51.2868,51.3205,17000.0
2008-04-02 10:50:00,76.13,76.24,76.13,76.24,10400.0,51.3137,51.3879,51.3137,51.3879,10400.0
2008-04-02 10:55:00,76.25,76.39,76.24,76.33,105400.0,51.3946,51.489,51.3879,51.4485,105400.0
2008-04-02 11:00:00,76.33,76.39,76.3,76.37,37900.0,51.4485,51.489,51.4283,51.4755,37900.0
2008-04-02 11:05:00,76.36,76.36,76.2,76.22,31700.0,51.4687,51.4687,51.3609,51.3744,31700.0
2008-04-02 11:10:00,76.23,76.27,76.15,76.21,35800.0,51.3811,51.4081,51.3272,51.3676,35800.0
2008-04-02 11:15:00,76.2,76.22,76.12,76.13,14600.0,51.3609,51.3744,51.307,51.3137,14600.0
2008-04-02 11:20:00,76.14,76.17,76.07,76.07,7800.0,51.3205,51.3407,51.2733,51.2733,7800.0
2008-04-02 11:25:00,76.01,76.04,75.96,76.03,6600.0,51.2328,51.2531,51.1991,51.2463,6600.0
2008-04-02 11:30:00,76.03,76.1,76.0,76.05,21300.0,51.2463,51.2935,51.2261,51.2598,21300.0
2008-04-02 11:35:00,76.07,76.19,76.07,76.14,21500.0,51.2733,51.3542,51.2733,51.3205,21500.0
2008-04-02 11:40:00,76.14,76.22,76.06,76.22,10800.0,51.3205,51.3744,51.2665,51.3744,10800.0
2008-04-02 11:45:00,76.22,76.27,76.22,76.27,15300.0,51.3744,51.4081,51.3744,51.4081,15300.0
2008-04-02 11:50:00,76.27,76.29,76.21,76.25,309400.0,51.4081,51.4216,51.3676,51.3946,309400.0
2008-04-02 11:55:00,76.23,76.3,76.23,76.28,309100.0,51.3811,51.4283,51.3811,51.4148,309100.0
2008-04-02 12:00:00,76.3,76.36,76.28,76.28,11100.0,51.4283,51.4687,51.4148,51.4148,11100.0
2008-04-02 12:05:00,76.26,76.34,76.26,76.28,4600.0,51.4013,51.4553,51.4013,51.4148,4600.0
2008-04-02 12:10:00,76.24,76.25,76.17,76.2,317300.0,51.3879,51.3946,51.3407,51.3609,317300.0
2008-04-02 12:15:00,76.18,76.29,76.11,76.17,912200.0,51.3474,51.4216,51.3002,51.3407,912200.0
2008-04-02 12:20:00,76.18,76.19,76.04,76.17,28500.0,51.3474,51.3542,51.2531,51.3407,28500.0
2008-04-02 12:25:00,76.15,76.16,76.08,76.1,17700.0,51.3272,51.3339,51.28,51.2935,17700.0
2008-04-02 12:30:00,76.1,76.17,76.08,76.13,5100.0,51.2935,51.3407,51.28,51.3137,5100.0
2008-04-02 12:35:00,76.12,76.12,75.98,76.0,33700.0,51.307,51.307,51.2126,51.2261,33700.0
2008-04-02 12:40:00,76.01,76.06,76.0,76.02,13500.0,51.2328,51.2665,51.2261,51.2396,13500.0
2008-04-02 12:45:00,76.01,76.06,75.98,76.01,13500.0,51.2328,51.2665,51.2126,51.2328,13500.0
2008-04-02 12:50:00,75.99,75.99,75.92,75.96,14200.0,51.2194,51.2194,51.1722,51.1991,14200.0
2008-04-02 12:55:00,75.98,76.06,75.96,76.03,22200.0,51.2126,51.2665,51.1991,51.2463,22200.0
2008-04-02 13:00:00,76.04,76.1,76.0,76.02,12200.0,51.2531,51.2935,51.2261,51.2396,12200.0
2008-04-02 13:05:00,76.05,76.05,75.87,75.88,24300.0,51.2598,51.2598,51.1385,51.1452,24300.0
2008-04-02 13:10:00,75.88,75.95,75.84,75.91,15100.0,51.1452,51.1924,51.1183,51.1654,15100.0
2008-04-02 13:15:00,75.9,75.92,75.84,75.89,23400.0,51.1587,51.1722,51.1183,51.152,23400.0
2008-04-02 13:20:00,75.9,75.94,75.87,75.92,17400.0,51.1587,51.1857,51.1385,51.1722,17400.0
2008-04-02 13:25:00,75.92,75.97,75.91,75.95,11400.0,51.1722,51.2059,51.1654,51.1924,11400.0
2008-04-02 13:30:00,75.96,75.97,75.87,75.87,12900.0,51.1991,51.2059,51.1385,51.1385,12900.0
2008-04-02 13:35:00,75.85,75.97,75.83,75.95,14600.0,51.125,51.2059,51.1115,51.1924,14600.0
2008-04-02 13:40:00,75.96,76.1,75.96,76.07,36500.0,51.1991,51.2935,51.1991,51.2733,36500.0
2008-04-02 13:45:00,76.06,76.14,76.04,76.07,20600.0,51.2665,51.3205,51.2531,51.2733,20600.0
2008-04-02 13:50:00,76.09,76.23,76.09,76.23,13900.0,51.2868,51.3811,51.2868,51.3811,13900.0
2008-04-02 13:55:00,76.23,76.23,76.13,76.16,7600.0,51.3811,51.3811,51.3137,51.3339,7600.0
2008-04-02 14:00:00,76.14,76.17,76.11,76.17,8500.0,51.3205,51.3407,51.3002,51.3407,8500.0
2008-04-02 14:05:00,76.17,76.26,76.17,76.26,16400.0,51.3407,51.4013,51.3407,51.4013,16400.0
2008-04-02 14:10:00,76.25,76.35,76.25,76.29,18200.0,51.3946,51.462,51.3946,51.4216,18200.0
2008-04-02 14:15:00,76.29,76.31,76.24,76.28,10800.0,51.4216,51.435,51.3879,51.4148,10800.0
2008-04-02 14:20:00,76.26,76.26,76.12,76.12,9700.0,51.4013,51.4013,51.307,51.307,9700.0
2008-04-02 14:25:00,76.13,76.17,76.09,76.13,17900.0,51.3137,51.3407,51.2868,51.3137,17900.0
2008-04-02 14:30:00,76.12,76.15,75.92,75.92,40600.0,51.307,51.3272,51.1722,51.1722,40600.0
2008-04-02 14:35:00,75.94,75.95,75.81,75.91,78000.0,51.1857,51.1924,51.098,51.1654,78000.0
2008-04-02 14:40:00,75.9,75.93,75.82,75.88,17300.0,51.1587,51.1789,51.1048,51.1452,17300.0
2008-04-02 14:45:00,75.84,75.88,75.7,75.7,78200.0,51.1183,51.1452,51.0239,51.0239,78200.0
2008-04-02 14:50:00,75.7,75.76,75.64,75.69,52100.0,51.0239,51.0643,50.9835,51.0172,52100.0
2008-04-02 14:55:00,75.7,75.83,75.7,75.76,42100.0,51.0239,51.1115,51.0239,51.0643,42100.0
2008-04-02 15:00:00,75.76,75.77,75.53,75.56,73200.0,51.0643,51.0711,50.9093,50.9295,73200.0
2008-04-02 15:05:00,75.56,75.6,75.47,75.6,43400.0,50.9295,50.9565,50.8689,50.9565,43400.0
2008-04-02 15:10:00,75.62,75.71,75.58,75.67,47500.0,50.97,51.0306,50.943,51.0037,47500.0
2008-04-02 15:15:00,75.65,75.75,75.58,75.75,39600.0,50.9902,51.0576,50.943,51.0576,39600.0
2008-04-02 15:20:00,75.71,75.71,75.62,75.64,26400.0,51.0306,51.0306,50.97,50.9835,26400.0
2008-04-02 15:25:00,75.65,75.78,75.6,75.77,26200.0,50.9902,51.0778,50.9565,51.0711,26200.0
2008-04-02 15:30:00,75.77,75.77,75.65,75.66,18100.0,51.0711,51.0711,50.9902,50.9969,18100.0
2008-04-02 15:35:00,75.65,75.72,75.57,75.63,25600.0,50.9902,51.0374,50.9363,50.9767,25600.0
2008-04-02 15:40:00,75.6,75.73,75.6,75.71,9900.0,50.9565,51.0441,50.9565,51.0306,9900.0
2008-04-02 15:45:00,75.69,75.75,75.61,75.72,42100.0,51.0172,51.0576,50.9632,51.0374,42100.0
2008-04-02 15:50:00,75.71,75.76,75.61,75.71,33900.0,51.0306,51.0643,50.9632,51.0306,33900.0
2008-04-02 15:55:00,75.72,75.81,75.72,75.73,25700.0,51.0374,51.098,51.0374,51.0441,25700.0
2008-04-02 16:00:00,75.73,75.73,75.73,75.73,500.0,51.0441,51.0441,51.0441,51.0441,500.0
2008-04-02 16:05:00,75.73,75.73,75.73,75.73,0.0,51.0441,51.0441,51.0441,51.0441,0.0
2008-04-02 16:10:00,75.73,75.73,75.73,75.73,0.0,51.0441,51.0441,51.0441,51.0441,0.0
2008-04-03 09:30:00,75.42,75.44,75.28,75.35,137400.0,50.8352,50.8486,50.7408,50.788,137400.0
2008-04-03 09:35:00,75.39,75.46,75.34,75.34,15000.0,50.8149,50.8621,50.7812,50.7812,15000.0
2008-04-03 09:40:00,75.37,75.44,75.27,75.28,101900.0,50.8015,50.8486,50.7341,50.7408,101900.0
2008-04-03 09:45:00,75.28,75.46,75.28,75.45,97400.0,50.7408,50.8621,50.7408,50.8554,97400.0
2008-04-03 09:50:00,75.46,75.53,75.39,75.46,95600.0,50.8621,50.9093,50.8149,50.8621,95600.0
2008-04-03 09:55:00,75.43,75.54,75.4,75.53,42600.0,50.8419,50.916,50.8217,50.9093,42600.0
2008-04-03 10:00:00,75.52,75.78,75.5,75.62,91800.0,50.9026,51.0778,50.8891,50.97,91800.0
2008-04-03 10:05:00,75.64,75.76,75.6,75.75,62200.0,50.9835,51.0643,50.9565,51.0576,62200.0
2008-04-03 10:10:00,75.68,75.77,75.65,75.73,21300.0,51.0104,51.0711,50.9902,51.0441,21300.0
2008-04-03 10:15:00,75.74,75.74,75.59,75.65,19200.0,51.0509,51.0509,50.9497,50.9902,19200.0
2008-04-03 10:20:00,75.65,75.65,75.51,75.53,31900.0,50.9902,50.9902,50.8958,50.9093,31900.0
2008-04-03 10:25:00,75.5,75.57,75.49,75.53,22200.0,50.8891,50.9363,50.8823,50.9093,22200.0
2008-04-03 10:30:00,75.55,75.56,75.46,75.55,18400.0,50.9228,50.9295,50.8621,50.9228,18400.0
2008-04-03 10:35:00,75.52,75.56,75.45,75.51,10400.0,50.9026,50.9295,50.8554,50.8958,10400.0
2008-04-03 10:40:00,75.5,75.63,75.47,75.55,51100.0,50.8891,50.9767,50.8689,50.9228,51100.0
2008-04-03 10:45:00,75.54,75.56,75.47,75.51,18400.0,50.916,50.9295,50.8689,50.8958,18400.0
2008-04-03 10:50:00,75.51,75.55,75.42,75.48,42100.0,50.8958,50.9228,50.8352,50.8756,42100.0
2008-04-03 10:55:00,75.48,75.5,75.42,75.42,7300.0,50.8756,50.8891,50.8352,50.8352,7300.0
2008-04-03 11:00:00,75.43,75.51,75.39,75.47,14200.0,50.8419,50.8958,50.8149,50.8689,14200.0
2008-04-03 11:05:00,75.51,75.63,75.51,75.56,9300.0,50.8958,50.9767,50.8958,50.9295,9300.0
2008-04-03 11:10:00,75.57,75.66,75.54,75.59,8300.0,50.9363,50.9969,50.916,50.9497,8300.0
2008-04-03 11:15:00,75.59,75.65,75.56,75.63,20200.0,50.9497,50.9902,50.9295,50.9767,20200.0
2008-04-03 11:20:00,75.63,75.65,75.55,75.56,22400.0,50.9767,50.9902,50.9228,50.9295,22400.0
2008-04-03 11:25:00,75.57,75.61,75.52,75.61,8200.0,50.9363,50.9632,50.9026,50.9632,8200.0
2008-04-03 11:30:00,75.61,75.67,75.59,75.66,7200.0,50.9632,51.0037,50.9497,50.9969,7200.0
2008-04-03 11:35:00,75.64,75.69,75.55,75.66,9900.0,50.9835,51.0172,50.9228,50.9969,9900.0
2008-04-03 11:40:00,75.65,75.66,75.6,75.62,6900.0,50.9902,50.9969,50.9565,50.97,6900.0
2008-04-03 11:45:00,75.65,75.77,75.65,75.77,46200.0,50.9902,51.0711,50.9902,51.0711,46200.0
2008-04-03 11:50:00,75.77,75.84,75.74,75.81,4200.0,51.0711,51.1183,51.0509,51.098,4200.0
2008-04-03 11:55:00,75.82,75.87,75.77,75.81,7400.0,51.1048,51.1385,51.0711,51.098,7400.0
2008-04-03 12:00:00,75.8,75.88,75.76,75.87,8600.0,51.0913,51.1452,51.0643,51.1385,8600.0
2008-04-03 12:05:00,75.86,75.92,75.82,75.82,30700.0,51.1317,51.1722,51.1048,51.1048,30700.0
2008-04-03 12:10:00,75.79,75.81,75.74,75.8,10900.0,51.0846,51.098,51.0509,51.0913,10900.0
2008-04-03 12:15:00,75.81,75.84,75.76,75.82,9400.0,51.098,51.1183,51.0643,51.1048,9400.0
2008-04-03 12:20:00,75.83,75.83,75.68,75.71,3900.0,51.1115,51.1115,51.0104,51.0306,3900.0
2008-04-03 12:25:00,75.7,75.73,75.7,75.72,2800.0,51.0239,51.0441,51.0239,51.0374,2800.0
2008-04-03 12:30:00,75.71,75.75,75.66,75.73,32500.0,51.0306,51.0576,50.9969,51.0441,32500.0
2008-04-03 12:35:00,75.72,75.84,75.71,75.84,13600.0,51.0374,51.1183,51.0306,51.1183,13600.0
2008-04-03 12:40:00,75.88,76.03,75.87,75.99,29500.0,51.1452,51.2463,51.1385,51.2194,29500.0
2008-04-03 12:45:00,76.02,76.13,76.0,76.09,10100.0,51.2396,51.3137,51.2261,51.2868,10100.0
2008-04-03 12:50:00,76.11,76.11,76.01,76.06,43200.0,51.3002,51.3002,51.2328,51.2665,43200.0
2008-04-03 12:55:00,76.04,76.08,76.03,76.04,84300.0,51.2531,51.28,51.2463,51.2531,84300.0
2008-04-03 13:00:00,76.04,76.09,76.0,76.06,19400.0,51.2531,51.2868,51.2261,51.2665,19400.0
2008-04-03 13:05:00,76.09,76.13,76.07,76.08,11100.0,51.2868,51.3137,51.2733,51.28,11100.0
2008-04-03 13:10:00,76.06,76.19,76.04,76.19,56200.0,51.2665,51.3542,51.2531,51.3542,56200.0
2008-04-03 13:15:00,76.19,76.25,76.14,76.22,55300.0,51.3542,51.3946,51.3205,51.3744,55300.0
2008-04-03 13:20:00,76.21,76.23,76.14,76.23,101100.0,51.3676,51.3811,51.3205,51.3811,101100.0
2008-04-03 13:25:00,76.22,76.28,76.21,76.23,19200.0,51.3744,51.4148,51.3676,51.3811,19200.0
2008-04-03 13:30:00,76.19,76.23,76.12,76.15,12300.0,51.3542,51.3811,51.307,51.3272,12300.0
2008-04-03 13:35:00,76.15,76.22,76.12,76.14,76600.0,51.3272,51.3744,51.307,51.3205,76600.0
2008-04-03 13:40:00,76.12,76.14,76.04,76.06,27100.0,51.307,51.3205,51.2531,51.2665,27100.0
2008-04-03 13:45:00,76.09,76.12,76.05,76.11,11200.0,51.2868,51.307,51.2598,51.3002,11200.0
2008-04-03 13:50:00,76.11,76.12,76.01,76.05,24800.0,51.3002,51.307,51.2328,51.2598,24800.0
2008-04-03 13:55:00,76.07,76.07,75.93,75.93,7000.0,51.2733,51.2733,51.1789,51.1789,7000.0
2008-04-03 14:00:00,75.93,76.07,75.92,76.07,11000.0,51.1789,51.2733,51.1722,51.2733,11000.0
2008-04-03 14:05:00,76.06,76.06,75.97,76.0,12000.0,51.2665,51.2665,51.2059,51.2261,12000.0
2008-04-03 14:10:00,76.03,76.07,75.98,76.07,28400.0,51.2463,51.2733,51.2126,51.2733,28400.0
2008-04-03 14:15:00,76.05,76.06,75.9,75.97,16400.0,51.2598,51.2665,51.1587,51.2059,16400.0
2008-04-03 14:20:00,75.93,76.01,75.92,75.96,32700.0,51.1789,51.2328,51.1722,51.1991,32700.0
2008-04-03 14:25:00,75.96,76.03,75.95,75.98,28000.0,51.1991,51.2463,51.1924,51.2126,28000.0
2008-04-03 14:30:00,75.98,76.07,75.98,76.01,26700.0,51.2126,51.2733,51.2126,51.2328,26700.0
2008-04-03 14:35:00,76.03,76.05,75.87,75.93,37900.0,51.2463,51.2598,51.1385,51.1789,37900.0
2008-04-03 14:40:00,75.92,76.02,75.91,75.99,41300.0,51.1722,51.2396,51.1654,51.2194,41300.0
2008-04-03 14:45:00,75.99,76.0,75.9,75.95,26500.0,51.2194,51.2261,51.1587,51.1924,26500.0
2008-04-03 14:50:00,75.95,75.97,75.92,75.94,32300.0,51.1924,51.2059,51.1722,51.1857,32300.0
2008-04-03 14:55:00,75.95,76.13,75.94,76.12,48700.0,51.1924,51.3137,51.1857,51.307,48700.0
2008-04-03 15:00:00,76.11,76.11,76.03,76.04,16400.0,51.3002,51.3002,51.2463,51.2531,16400.0
2008-04-03 15:05:00,76.05,76.08,75.99,76.04,19500.0,51.2598,51.28,51.2194,51.2531,19500.0
2008-04-03 15:10:00,76.05,76.05,75.97,76.02,29300.0,51.2598,51.2598,51.2059,51.2396,29300.0
2008-04-03 15:15:00,76.02,76.02,75.89,75.89,27000.0,51.2396,51.2396,51.152,51.152,27000.0
2008-04-03 15:20:00,75.91,75.95,75.86,75.92,16500.0,51.1654,51.1924,51.1317,51.1722,16500.0
2008-04-03 15:25:00,75.91,75.94,75.88,75.89,18200.0,51.1654,51.1857,51.1452,51.152,18200.0
2008-04-03 15:30:00,75.88,75.9,75.8,75.84,97500.0,51.1452,51.1587,51.0913,51.1183,97500.0
2008-04-03 15:35:00,75.84,75.97,75.84,75.87,37300.0,51.1183,51.2059,51.1183,51.1385,37300.0
2008-04-03 15:40:00,75.86,75.97,75.79,75.8,28200.0,51.1317,51.2059,51.0846,51.0913,28200.0
2008-04-03 15:45:00,75.78,75.84,75.74,75.76,110400.0,51.0778,51.1183,51.0509,51.0643,110400.0
2008-04-03 15:50:00,75.75,75.85,75.66,75.85,42100.0,51.0576,51.125,50.9969,51.125,42100.0
2008-04-03 15:55:00,75.85,75.95,75.84,75.95,57800.0,51.125,51.1924,51.1183,51.1924,57800.0
2008-04-03 16:00:00,75.95,75.97,75.95,75.97,11600.0,51.1924,51.2059,51.1924,51.2059,11600.0
2008-04-03 16:05:00,75.97,75.97,75.97,75.97,0.0,51.2059,51.2059,51.2059,51.2059,0.0
2008-04-03 16:10:00,75.97,75.97,75.97,75.97,0.0,51.2059,51.2059,51.2059,51.2059,0.0
2008-04-04 09:30:00,75.92,76.07,75.77,75.8,53000.0,51.1722,51.2733,51.0711,51.0913,53000.0
2008-04-04 09:35:00,75.82,75.99,75.72,75.72,32900.0,51.1048,51.2194,51.0374,51.0374,32900.0
2008-04-04 09:40:00,75.7,75.91,75.7,75.87,31400.0,51.0239,51.1654,51.0239,51.1385,31400.0
2008-04-04 09:45:00,75.89,75.9,75.72,75.77,12600.0,51.152,51.1587,51.0374,51.0711,12600.0
2008-04-04 09:50:00,75.73,75.88,75.62,75.82,35600.0,51.0441,51.1452,50.97,51.1048,35600.0
2008-04-04 09:55:00,75.83,75.94,75.76,75.82,28400.0,51.1115,51.1857,51.0643,51.1048,28400.0
2008-04-04 10:00:00,75.83,75.86,75.73,75.85,30100.0,51.1115,51.1317,51.0441,51.125,30100.0
2008-04-04 10:05:00,75.88,75.88,75.62,75.64,28000.0,51.1452,51.1452,50.97,50.9835,28000.0
2008-04-04 10:10:00,75.66,75.7,75.6,75.67,10000.0,50.9969,51.0239,50.9565,51.0037,10000.0
2008-04-04 10:15:00,75.67,75.67,75.54,75.6,16500.0,51.0037,51.0037,50.916,50.9565,16500.0
2008-04-04 10:20:00,75.57,75.63,75.56,75.56,16600.0,50.9363,50.9767,50.9295,50.9295,16600.0
2008-04-04 10:25:00,75.55,75.67,75.52,75.66,27500.0,50.9228,51.0037,50.9026,50.9969,27500.0
2008-04-04 10:30:00,75.65,75.68,75.53,75.58,25200.0,50.9902,51.0104,50.9093,50.943,25200.0
2008-04-04 10:35:00,75.56,75.57,75.46,75.52,17600.0,50.9295,50.9363,50.8621,50.9026,17600.0
2008-04-04 10:40:00,75.53,75.68,75.51,75.66,14600.0,50.9093,51.0104,50.8958,50.9969,14600.0
2008-04-04 10:45:00,75.66,75.71,75.58,75.69,21500.0,50.9969,51.0306,50.943,51.0172,21500.0
2008-04-04 10:50:00,75.73,75.79,75.66,75.79,32600.0,51.0441,51.0846,50.9969,51.0846,32600.0
2008-04-04 10:55:00,75.77,75.78,75.71,75.74,9600.0,51.0711,51.0778,51.0306,51.0509,9600.0
2008-04-04 11:00:00,75.77,75.89,75.74,75.86,8300.0,51.0711,51.152,51.0509,51.1317,8300.0
2008-04-04 11:05:00,75.87,75.93,75.8,75.88,24300.0,51.1385,51.1789,51.0913,51.1452,24300.0
2008-04-04 11:10:00,75.87,75.89,75.83,75.88,5400.0,51.1385,51.152,51.1115,51.1452,5400.0
2008-04-04 11:15:00,75.87,75.94,75.84,75.85,6600.0,51.1385,51.1857,51.1183,51.125,6600.0
2008-04-04 11:20:00,75.85,75.88,75.8,75.83,24800.0,51.125,51.1452,51.0913,51.1115,24800.0
2008-04-04 11:25:00,75.83,75.96,75.83,75.95,22300.0,51.1115,51.1991,51.1115,51.1924,22300.0
2008-04-04 11:30:00,75.94,76.0,75.93,75.94,7700.0,51.1857,51.2261,51.1789,51.1857,7700.0
2008-04-04 11:35:00,75.94,76.0,75.94,75.97,8900.0,51.1857,51.2261,51.1857,51.2059,8900.0
2008-04-04 11:40:00,75.98,75.98,75.85,75.87,22800.0,51.2126,51.2126,51.125,51.1385,22800.0
2008-04-04 11:45:00,75.88,75.88,75.81,75.84,20300.0,51.1452,51.1452,51.098,51.1183,20300.0
2008-04-04 11:50:00,75.85,75.9,75.83,75.9,26300.0,51.125,51.1587,51.1115,51.1587,26300.0
2008-04-04 11:55:00,75.91,75.91,75.8,75.83,15200.0,51.1654,51.1654,51.0913,51.1115,15200.0
2008-04-04 12:00:00,75.83,75.88,75.8,75.84,11000.0,51.1115,51.1452,51.0913,51.1183,11000.0
2008-04-04 12:05:00,75.86,75.99,75.85,75.97,18400.0,51.1317,51.2194,51.125,51.2059,18400.0
2008-04-04 12:10:00,75.97,76.12,75.97,76.08,39000.0,51.2059,51.307,51.2059,51.28,39000.0
2008-04-04 12:15:00,76.09,76.18,76.09,76.15,15400.0,51.2868,51.3474,51.2868,51.3272,15400.0
2008-04-04 12:20:00,76.14,76.15,76.07,76.12,12700.0,51.3205,51.3272,51.2733,51.307,12700.0
2008-04-04 12:25:00,76.12,76.18,76.06,76.18,19700.0,51.307,51.3474,51.2665,51.3474,19700.0
2008-04-04 12:30:00,76.18,76.18,76.11,76.16,18700.0,51.3474,51.3474,51.3002,51.3339,18700.0
2008-04-04 12:35:00,76.16,76.25,76.16,76.21,8700.0,51.3339,51.3946,51.3339,51.3676,8700.0
2008-04-04 12:40:00,76.18,76.24,76.15,76.21,11500.0,51.3474,51.3879,51.3272,51.3676,11500.0
2008-04-04 12:45:00,76.22,76.26,76.13,76.16,16200.0,51.3744,51.4013,51.3137,51.3339,16200.0
2008-04-04 12:50:00,76.16,76.19,76.15,76.19,4500.0,51.3339,51.3542,51.3272,51.3542,4500.0
2008-04-04 12:55:00,76.2,76.31,76.19,76.24,33400.0,51.3609,51.435,51.3542,51.3879,33400.0
2008-04-04 13:00:00,76.28,76.28,76.24,76.26,6900.0,51.4148,51.4148,51.3879,51.4013,6900.0
2008-04-04 13:05:00,76.25,76.26,76.15,76.21,28900.0,51.3946,51.4013,51.3272,51.3676,28900.0
2008-04-04 13:10:00,76.2,76.25,76.16,76.24,16300.0,51.3609,51.3946,51.3339,51.3879,16300.0
2008-04-04 13:15:00,76.23,76.23,76.15,76.18,16200.0,51.3811,51.3811,51.3272,51.3474,16200.0
2008-04-04 13:20:00,76.19,76.24,76.18,76.24,7400.0,51.3542,51.3879,51.3474,51.3879,7400.0
2008-04-04 13:25:00,76.25,76.36,76.24,76.35,13600.0,51.3946,51.4687,51.3879,51.462,13600.0
2008-04-04 13:30:00,76.37,76.37,76.31,76.33,3200.0,51.4755,51.4755,51.435,51.4485,3200.0
2008-04-04 13:35:00,76.33,76.33,76.28,76.3,3700.0,51.4485,51.4485,51.4148,51.4283,3700.0
2008-04-04 13:40:00,76.28,76.3,76.25,76.27,25300.0,51.4148,51.4283,51.3946,51.4081,25300.0
2008-04-04 13:45:00,76.26,76.34,76.26,76.3,12600.0,51.4013,51.4553,51.4013,51.4283,12600.0
2008-04-04 13:50:00,76.31,76.31,76.14,76.18,3500.0,51.435,51.435,51.3205,51.3474,3500.0
2008-04-04 13:55:00,76.17,76.21,76.16,76.21,6900.0,51.3407,51.3676,51.3339,51.3676,6900.0
2008-04-04 14:00:00,76.22,76.28,76.22,76.24,15300.0,51.3744,51.4148,51.3744,51.3879,15300.0
2008-04-04 14:05:00,76.22,76.23,76.09,76.1,13900.0,51.3744,51.3811,51.2868,51.2935,13900.0
2008-04-04 14:10:00,76.11,76.12,76.03,76.04,5700.0,51.3002,51.307,51.2463,51.2531,5700.0
2008-04-04 14:15:00,76.04,76.08,75.98,76.0,11100.0,51.2531,51.28,51.2126,51.2261,11100.0
2008-04-04 14:20:00,75.99,76.07,75.99,76.07,6100.0,51.2194,51.2733,51.2194,51.2733,6100.0
2008-04-04 14:25:00,76.03,76.03,75.92,75.98,34800.0,51.2463,51.2463,51.1722,51.2126,34800.0
2008-04-04 14:30:00,76.0,76.0,75.94,76.0,11900.0,51.2261,51.2261,51.1857,51.2261,11900.0
2008-04-04 14:35:00,76.01,76.11,76.0,76.07,29100.0,51.2328,51.3002,51.2261,51.2733,29100.0
2008-04-04 14:40:00,76.07,76.14,76.06,76.13,12100.0,51.2733,51.3205,51.2665,51.3137,12100.0
2008-04-04 14:45:00,76.12,76.15,76.1,76.13,28500.0,51.307,51.3272,51.2935,51.3137,28500.0
2008-04-04 14:50:00,76.13,76.18,76.12,76.12,30200.0,51.3137,51.3474,51.307,51.307,30200.0
2008-04-04 14:55:00,76.14,76.17,76.05,76.06,14700.0,51.3205,51.3407,51.2598,51.2665,14700.0
2008-04-04 15:00:00,76.07,76.17,75.98,76.02,36500.0,51.2733,51.3407,51.2126,51.2396,36500.0
2008-04-04 15:05:00,76.05,76.1,75.98,76.03,19900.0,51.2598,51.2935,51.2126,51.2463,19900.0
2008-04-04 15:10:00,76.03,76.04,75.86,75.87,56300.0,51.2463,51.2531,51.1317,51.1385,56300.0
2008-04-04 15:15:00,75.88,75.92,75.86,75.87,29700.0,51.1452,51.1722,51.1317,51.1385,29700.0
2008-04-04 15:20:00,75.87,75.95,75.85,75.87,36100.0,51.1385,51.1924,51.125,51.1385,36100.0
2008-04-04 15:25:00,75.86,75.86,75.77,75.83,19900.0,51.1317,51.1317,51.0711,51.1115,19900.0
2008-04-04 15:30:00,75.82,75.88,75.79,75.83,26000.0,51.1048,51.1452,51.0846,51.1115,26000.0
2008-04-04 15:35:00,75.86,75.87,75.66,75.69,44400.0,51.1317,51.1385,50.9969,51.0172,44400.0
2008-04-04 15:40:00,75.69,75.74,75.64,75.7,15500.0,51.0172,51.0509,50.9835,51.0239,15500.0
2008-04-04 15:45:00,75.71,75.72,75.56,75.69,68000.0,51.0306,51.0374,50.9295,51.0172,68000.0
2008-04-04 15:50:00,75.67,75.78,75.67,75.75,51700.0,51.0037,51.0778,51.0037,51.0576,51700.0
2008-04-04 15:55:00,75.75,75.79,75.71,75.79,46400.0,51.0576,51.0846,51.0306,51.0846,46400.0
2008-04-07 09:30:00,76.23,76.46,76.23,76.37,74200.0,51.3811,51.5362,51.3811,51.4755,74200.0
2008-04-07 09:35:00,76.34,76.36,76.18,76.26,37600.0,51.4553,51.4687,51.3474,51.4013,37600.0
2008-04-07 09:40:00,76.26,76.3,76.17,76.22,15900.0,51.4013,51.4283,51.3407,51.3744,15900.0
2008-04-07 09:45:00,76.22,76.24,76.13,76.19,16300.0,51.3744,51.3879,51.3137,51.3542,16300.0
2008-04-07 09:50:00,76.21,76.32,76.18,76.32,6400.0,51.3676,51.4418,51.3474,51.4418,6400.0
2008-04-07 09:55:00,76.3,76.35,76.28,76.35,26600.0,51.4283,51.462,51.4148,51.462,26600.0
2008-04-07 10:00:00,76.35,76.36,76.22,76.3,43100.0,51.462,51.4687,51.3744,51.4283,43100.0
2008-04-07 10:05:00,76.31,76.31,76.17,76.19,25100.0,51.435,51.435,51.3407,51.3542,25100.0
2008-04-07 10:10:00,76.19,76.27,76.15,76.22,28800.0,51.3542,51.4081,51.3272,51.3744,28800.0
2008-04-07 10:15:00,76.25,76.27,76.16,76.25,18700.0,51.3946,51.4081,51.3339,51.3946,18700.0
2008-04-07 10:20:00,76.24,76.3,76.24,76.26,2700.0,51.3879,51.4283,51.3879,51.4013,2700.0
2008-04-07 10:25:00,76.26,76.26,76.09,76.11,23800.0,51.4013,51.4013,51.2868,51.3002,23800.0
2008-04-07 10:30:00,76.11,76.15,76.09,76.13,23200.0,51.3002,51.3272,51.2868,51.3137,23200.0
2008-04-07 10:35:00,76.1,76.21,76.09,76.17,43500.0,51.2935,51.3676,51.2868,51.3407,43500.0
2008-04-07 10:40:00,76.18,76.2,76.17,76.17,2400.0,51.3474,51.3609,51.3407,51.3407,2400.0
2008-04-07 10:45:00,76.16,76.25,76.16,76.2,10700.0,51.3339,51.3946,51.3339,51.3609,10700.0
2008-04-07 10:50:00,76.17,76.22,76.15,76.19,19100.0,51.3407,51.3744,51.3272,51.3542,19100.0
2008-04-07 10:55:00,76.19,76.3,76.19,76.29,9300.0,51.3542,51.4283,51.3542,51.4216,9300.0
2008-04-07 11:00:00,76.28,76.34,76.26,76.27,24100.0,51.4148,51.4553,51.4013,51.4081,24100.0
2008-04-07 11:05:00,76.29,76.29,76.22,76.25,11600.0,51.4216,51.4216,51.3744,51.3946,11600.0
2008-04-07 11:10:00,76.27,76.29,76.22,76.22,10500.0,51.4081,51.4216,51.3744,51.3744,10500.0
2008-04-07 11:15:00,76.23,76.31,76.21,76.31,9600.0,51.3811,51.435,51.3676,51.435,9600.0
2008-04-07 11:20:00,76.31,76.4,76.31,76.37,15900.0,51.435,51.4957,51.435,51.4755,15900.0
2008-04-07 11:25:00,76.37,76.4,76.37,76.37,5200.0,51.4755,51.4957,51.4755,51.4755,5200.0
2008-04-07 11:30:00,76.37,76.55,76.37,76.49,21500.0,51.4755,51.5968,51.4755,51.5564,21500.0
2008-04-07 11:35:00,76.48,76.52,76.46,76.5,14400.0,51.5496,51.5766,51.5362,51.5631,14400.0
2008-04-07 11:40:00,76.52,76.62,76.52,76.62,16300.0,51.5766,51.644,51.5766,51.644,16300.0
2008-04-07 11:45:00,76.63,76.64,76.6,76.6,17500.0,51.6507,51.6575,51.6305,51.6305,17500.0
2008-04-07 11:50:00,76.62,76.63,76.58,76.59,17600.0,51.644,51.6507,51.617,51.6238,17600.0
2008-04-07 11:55:00,76.59,76.61,76.54,76.61,17300.0,51.6238,51.6373,51.5901,51.6373,17300.0
2008-04-07 12:00:00,76.6,76.63,76.54,76.55,28400.0,51.6305,51.6507,51.5901,51.5968,28400.0
2008-04-07 12:05:00,76.55,76.61,76.55,76.61,9600.0,51.5968,51.6373,51.5968,51.6373,9600.0
2008-04-07 12:10:00,76.59,76.61,76.55,76.61,13300.0,51.6238,51.6373,51.5968,51.6373,13300.0
2008-04-07 12:15:00,76.62,76.63,76.56,76.56,12800.0,51.644,51.6507,51.6036,51.6036,12800.0
2008-04-07 12:20:00,76.55,76.58,76.55,76.58,5000.0,51.5968,51.617,51.5968,51.617,5000.0
2008-04-07 12:25:00,76.58,76.62,76.56,76.61,9500.0,51.617,51.644,51.6036,51.6373,9500.0
2008-04-07 12:30:00,76.61,76.64,76.56,76.61,11200.0,51.6373,51.6575,51.6036,51.6373,11200.0
2008-04-07 12:35:00,76.62,76.74,76.62,76.71,19800.0,51.644,51.7249,51.644,51.7047,19800.0
2008-04-07 12:40:00,76.71,76.84,76.71,76.79,10400.0,51.7047,51.7923,51.7047,51.7586,10400.0
2008-04-07 12:45:00,76.77,76.81,76.75,76.77,8200.0,51.7451,51.7721,51.7316,51.7451,8200.0
2008-04-07 12:50:00,76.76,76.8,76.76,76.76,4100.0,51.7384,51.7653,51.7384,51.7384,4100.0
2008-04-07 12:55:00,76.76,76.79,76.73,76.77,7900.0,51.7384,51.7586,51.7181,51.7451,7900.0
2008-04-07 13:00:00,76.78,76.81,76.73,76.74,9300.0,51.7518,51.7721,51.7181,51.7249,9300.0
2008-04-07 13:05:00,76.75,76.75,76.69,76.7,5200.0,51.7316,51.7316,51.6912,51.6979,5200.0
2008-04-07 13:10:00,76.7,76.72,76.67,76.69,10200.0,51.6979,51.7114,51.6777,51.6912,10200.0
2008-04-07 13:15:00,76.69,76.69,76.62,76.62,19400.0,51.6912,51.6912,51.644,51.644,19400.0
2008-04-07 13:20:00,76.63,76.68,76.62,76.68,3700.0,51.6507,51.6844,51.644,51.6844,3700.0
2008-04-07 13:25:00,76.68,76.69,76.66,76.67,14800.0,51.6844,51.6912,51.671,51.6777,14800.0
2008-04-07 13:30:00,76.68,76.69,76.67,76.68,6100.0,51.6844,51.6912,51.6777,51.6844,6100.0
2008-04-07 13:35:00,76.7,76.73,76.64,76.66,17800.0,51.6979,51.7181,51.6575,51.671,17800.0
2008-04-07 13:40:00,76.65,76.66,76.55,76.55,10000.0,51.6642,51.671,51.5968,51.5968,10000.0
2008-04-07 13:45:00,76.55,76.59,76.55,76.59,6700.0,51.5968,51.6238,51.5968,51.6238,6700.0
2008-04-07 13:50:00,76.6,76.6,76.53,76.53,6300.0,51.6305,51.6305,51.5833,51.5833,6300.0
2008-04-07 13:55:00,76.5,76.58,76.5,76.57,2200.0,51.5631,51.617,51.5631,51.6103,2200.0
2008-04-07 14:00:00,76.58,76.59,76.48,76.48,25100.0,51.617,51.6238,51.5496,51.5496,25100.0
2008-04-07 14:05:00,76.48,76.54,76.47,76.5,20300.0,51.5496,51.5901,51.5429,51.5631,20300.0
2008-04-07 14:10:00,76.49,76.5,76.44,76.46,5300.0,51.5564,51.5631,51.5227,51.5362,5300.0
2008-04-07 14:15:00,76.47,76.5,76.42,76.43,8800.0,51.5429,51.5631,51.5092,51.5159,8800.0
2008-04-07 14:20:00,76.45,76.48,76.29,76.35,23300.0,51.5294,51.5496,51.4216,51.462,23300.0
2008-04-07 14:25:00,76.33,76.36,76.27,76.27,8400.0,51.4485,51.4687,51.4081,51.4081,8400.0
2008-04-07 14:30:00,76.29,76.33,76.18,76.22,6600.0,51.4216,51.4485,51.3474,51.3744,6600.0
2008-04-07 14:35:00,76.22,76.25,76.11,76.23,17500.0,51.3744,51.3946,51.3002,51.3811,17500.0
2008-04-07 14:40:00,76.24,76.29,76.21,76.26,118000.0,51.3879,51.4216,51.3676,51.4013,118000.0
2008-04-07 14:45:00,76.26,76.28,76.21,76.21,56700.0,51.4013,51.4148,51.3676,51.3676,56700.0
2008-04-07 14:50:00,76.22,76.32,76.19,76.3,18400.0,51.3744,51.4418,51.3542,51.4283,18400.0
2008-04-07 14:55:00,76.29,76.3,76.18,76.18,32400.0,51.4216,51.4283,51.3474,51.3474,32400.0
2008-04-07 15:00:00,76.18,76.18,76.02,76.12,26400.0,51.3474,51.3474,51.2396,51.307,26400.0
2008-04-07 15:05:00,76.1,76.1,75.97,76.0,9700.0,51.2935,51.2935,51.2059,51.2261,9700.0
2008-04-07 15:10:00,75.98,76.08,75.94,76.06,17000.0,51.2126,51.28,51.1857,51.2665,17000.0
2008-04-07 15:15:00,76.08,76.1,76.01,76.07,10800.0,51.28,51.2935,51.2328,51.2733,10800.0
2008-04-07 15:20:00,76.08,76.17,76.02,76.13,27400.0,51.28,51.3407,51.2396,51.3137,27400.0
2008-04-07 15:25:00,76.15,76.17,76.11,76.16,11600.0,51.3272,51.3407,51.3002,51.3339,11600.0
2008-04-07 15:30:00,76.17,76.17,75.89,75.94,69300.0,51.3407,51.3407,51.152,51.1857,69300.0
2008-04-07 15:35:00,75.93,76.06,75.88,76.0,61000.0,51.1789,51.2665,51.1452,51.2261,61000.0
2008-04-07 15:40:00,76.03,76.1,75.98,76.04,23900.0,51.2463,51.2935,51.2126,51.2531,23900.0
2008-04-07 15:45:00,76.05,76.13,76.05,76.06,31400.0,51.2598,51.3137,51.2598,51.2665,31400.0
2008-04-07 15:50:00,76.05,76.14,76.03,76.08,19800.0,51.2598,51.3205,51.2463,51.28,19800.0
2008-04-07 15:55:00,76.08,76.15,76.06,76.09,24700.0,51.28,51.3272,51.2665,51.2868,24700.0
2008-04-08 09:30:00,75.66,75.69,75.54,75.58,23500.0,50.9969,51.0172,50.916,50.943,23500.0
2008-04-08 09:35:00,75.62,75.67,75.51,75.54,10100.0,50.97,51.0037,50.8958,50.916,10100.0
2008-04-08 09:40:00,75.53,75.64,75.51,75.64,20400.0,50.9093,50.9835,50.8958,50.9835,20400.0
2008-04-08 09:45:00,75.61,75.67,75.59,75.64,13700.0,50.9632,51.0037,50.9497,50.9835,13700.0
2008-04-08 09:50:00,75.68,75.75,75.66,75.73,4800.0,51.0104,51.0576,50.9969,51.0441,4800.0
2008-04-08 09:55:00,75.79,75.79,75.73,75.79,7700.0,51.0846,51.0846,51.0441,51.0846,7700.0
2008-04-08 10:00:00,75.77,75.86,75.7,75.71,36600.0,51.0711,51.1317,51.0239,51.0306,36600.0
2008-04-08 10:05:00,75.72,75.74,75.65,75.69,23400.0,51.0374,51.0509,50.9902,51.0172,23400.0
2008-04-08 10:10:00,75.73,75.87,75.73,75.77,20100.0,51.0441,51.1385,51.0441,51.0711,20100.0
2008-04-08 10:15:00,75.76,75.86,75.74,75.78,11600.0,51.0643,51.1317,51.0509,51.0778,11600.0
2008-04-08 10:20:00,75.79,75.89,75.77,75.81,17900.0,51.0846,51.152,51.0711,51.098,17900.0
2008-04-08 10:25:00,75.83,75.86,75.77,75.77,5700.0,51.1115,51.1317,51.0711,51.0711,5700.0
2008-04-08 10:30:00,75.77,75.84,75.75,75.79,14100.0,51.0711,51.1183,51.0576,51.0846,14100.0
2008-04-08 10:35:00,75.79,75.88,75.74,75.85,14900.0,51.0846,51.1452,51.0509,51.125,14900.0
2008-04-08 10:40:00,75.87,75.9,75.87,75.88,7700.0,51.1385,51.1587,51.1385,51.1452,7700.0
2008-04-08 10:45:00,75.89,75.94,75.88,75.92,8300.0,51.152,51.1857,51.1452,51.1722,8300.0
2008-04-08 10:50:00,75.92,75.94,75.85,75.88,24400.0,51.1722,51.1857,51.125,51.1452,24400.0
2008-04-08 10:55:00,75.88,75.88,75.81,75.82,10100.0,51.1452,51.1452,51.098,51.1048,10100.0
2008-04-08 11:00:00,75.81,75.81,75.75,75.79,15000.0,51.098,51.098,51.0576,51.0846,15000.0
2008-04-08 11:05:00,75.8,75.87,75.78,75.87,13500.0,51.0913,51.1385,51.0778,51.1385,13500.0
2008-04-08 11:10:00,75.86,75.86,75.74,75.75,10100.0,51.1317,51.1317,51.0509,51.0576,10100.0
2008-04-08 11:15:00,75.73,75.81,75.73,75.8,16600.0,51.0441,51.098,51.0441,51.0913,16600.0
2008-04-08 11:20:00,75.81,75.85,75.77,75.82,11800.0,51.098,51.125,51.0711,51.1048,11800.0
2008-04-08 11:25:00,75.82,75.85,75.8,75.83,4200.0,51.1048,51.125,51.0913,51.1115,4200.0
2008-04-08 11:30:00,75.83,75.93,75.83,75.93,10800.0,51.1115,51.1789,51.1115,51.1789,10800.0
2008-04-08 11:35:00,75.93,75.95,75.84,75.85,21000.0,51.1789,51.1924,51.1183,51.125,21000.0
2008-04-08 11:40:00,75.85,75.86,75.78,75.81,14200.0,51.125,51.1317,51.0778,51.098,14200.0
2008-04-08 11:45:00,75.81,75.83,75.77,75.78,15200.0,51.098,51.1115,51.0711,51.0778,15200.0
2008-04-08 11:50:00,75.77,75.77,75.71,75.74,48900.0,51.0711,51.0711,51.0306,51.0509,48900.0
2008-04-08 11:55:00,75.75,75.79,75.74,75.75,10600.0,51.0576,51.0846,51.0509,51.0576,10600.0
2008-04-08 12:00:00,75.74,75.8,75.7,75.74,25100.0,51.0509,51.0913,51.0239,51.0509,25100.0
2008-04-08 12:05:00,75.74,75.79,75.72,75.78,13700.0,51.0509,51.0846,51.0374,51.0778,13700.0
2008-04-08 12:10:00,75.78,75.78,75.68,75.72,24400.0,51.0778,51.0778,51.0104,51.0374,24400.0
2008-04-08 12:15:00,75.71,75.78,75.67,75.78,10600.0,51.0306,51.0778,51.0037,51.0778,10600.0
2008-04-08 12:20:00,75.78,75.84,75.77,75.83,18400.0,51.0778,51.1183,51.0711,51.1115,18400.0
2008-04-08 12:25:00,75.82,75.83,75.73,75.76,8000.0,51.1048,51.1115,51.0441,51.0643,8000.0
2008-04-08 12:30:00,75.75,75.78,75.74,75.74,3800.0,51.0576,51.0778,51.0509,51.0509,3800.0
2008-04-08 12:35:00,75.74,75.75,75.72,75.72,14400.0,51.0509,51.0576,51.0374,51.0374,14400.0
2008-04-08 12:40:00,75.73,75.77,75.71,75.74,30000.0,51.0441,51.0711,51.0306,51.0509,30000.0
2008-04-08 12:45:00,75.74,75.84,75.73,75.8,32800.0,51.0509,51.1183,51.0441,51.0913,32800.0
2008-04-08 12:50:00,75.81,75.82,75.78,75.81,10900.0,51.098,51.1048,51.0778,51.098,10900.0
2008-04-08 12:55:00,75.82,75.83,75.7,75.72,18900.0,51.1048,51.1115,51.0239,51.0374,18900.0
2008-04-08 13:00:00,75.71,75.76,75.66,75.69,17000.0,51.0306,51.0643,50.9969,51.0172,17000.0
2008-04-08 13:05:00,75.69,75.69,75.65,75.67,12400.0,51.0172,51.0172,50.9902,51.0037,12400.0
2008-04-08 13:10:00,75.67,75.74,75.67,75.68,9400.0,51.0037,51.0509,51.0037,51.0104,9400.0
2008-04-08 13:15:00,75.67,75.68,75.64,75.64,4500.0,51.0037,51.0104,50.9835,50.9835,4500.0
2008-04-08 13:20:00,75.64,75.65,75.63,75.64,6400.0,50.9835,50.9902,50.9767,50.9835,6400.0
2008-04-08 13:25:00,75.63,75.65,75.57,75.58,25200.0,50.9767,50.9902,50.9363,50.943,25200.0
2008-04-08 13:30:00,75.58,75.58,75.54,75.55,19900.0,50.943,50.943,50.916,50.9228,19900.0
2008-04-08 13:35:00,75.54,75.63,75.54,75.61,35100.0,50.916,50.9767,50.916,50.9632,35100.0
2008-04-08 13:40:00,75.63,75.63,75.55,75.58,13600.0,50.9767,50.9767,50.9228,50.943,13600.0
2008-04-08 13:45:00,75.56,75.59,75.55,75.59,15200.0,50.9295,50.9497,50.9228,50.9497,15200.0
2008-04-08 13:50:00,75.58,75.7,75.57,75.67,8300.0,50.943,51.0239,50.9363,51.0037,8300.0
2008-04-08 13:55:00,75.67,75.67,75.64,75.65,6600.0,51.0037,51.0037,50.9835,50.9902,6600.0
2008-04-08 14:00:00,75.64,75.65,75.49,75.6,61200.0,50.9835,50.9902,50.8823,50.9565,61200.0
2008-04-08 14:05:00,75.58,75.6,75.45,75.46,36600.0,50.943,50.9565,50.8554,50.8621,36600.0
2008-04-08 14:10:00,75.46,75.55,75.45,75.49,31000.0,50.8621,50.9228,50.8554,50.8823,31000.0
2008-04-08 14:15:00,75.49,75.52,75.45,75.48,24200.0,50.8823,50.9026,50.8554,50.8756,24200.0
2008-04-08 14:20:00,75.48,75.5,75.42,75.45,28900.0,50.8756,50.8891,50.8352,50.8554,28900.0
2008-04-08 14:25:00,75.46,75.54,75.4,75.5,36900.0,50.8621,50.916,50.8217,50.8891,36900.0
2008-04-08 14:30:00,75.52,75.56,75.49,75.51,18100.0,50.9026,50.9295,50.8823,50.8958,18100.0
2008-04-08 14:35:00,75.49,75.6,75.47,75.57,63500.0,50.8823,50.9565,50.8689,50.9363,63500.0
2008-04-08 14:40:00,75.58,75.62,75.55,75.58,10300.0,50.943,50.97,50.9228,50.943,10300.0
2008-04-08 14:45:00,75.58,75.66,75.56,75.65,27200.0,50.943,50.9969,50.9295,50.9902,27200.0
2008-04-08 14:50:00,75.65,75.82,75.64,75.76,19000.0,50.9902,51.1048,50.9835,51.0643,19000.0
2008-04-08 14:55:00,75.76,75.8,75.74,75.79,10000.0,51.0643,51.0913,51.0509,51.0846,10000.0
2008-04-08 15:00:00,75.78,75.78,75.66,75.66,20700.0,51.0778,51.0778,50.9969,50.9969,20700.0
2008-04-08 15:05:00,75.66,75.66,75.6,75.65,23700.0,50.9969,50.9969,50.9565,50.9902,23700.0
2008-04-08 15:10:00,75.63,75.66,75.59,75.59,26200.0,50.9767,50.9969,50.9497,50.9497,26200.0
2008-04-08 15:15:00,75.59,75.66,75.58,75.64,40900.0,50.9497,50.9969,50.943,50.9835,40900.0
2008-04-08 15:20:00,75.65,75.65,75.53,75.55,27400.0,50.9902,50.9902,50.9093,50.9228,27400.0
2008-04-08 15:25:00,75.54,75.69,75.53,75.67,60800.0,50.916,51.0172,50.9093,51.0037,60800.0
2008-04-08 15:30:00,75.68,75.86,75.68,75.79,63300.0,51.0104,51.1317,51.0104,51.0846,63300.0
2008-04-08 15:35:00,75.77,75.78,75.7,75.71,13900.0,51.0711,51.0778,51.0239,51.0306,13900.0
2008-04-08 15:40:00,75.69,75.78,75.66,75.78,19900.0,51.0172,51.0778,50.9969,51.0778,19900.0
2008-04-08 15:45:00,75.8,75.81,75.64,75.69,12800.0,51.0913,51.098,50.9835,51.0172,12800.0
2008-04-08 15:50:00,75.66,75.74,75.66,75.72,28500.0,50.9969,51.0509,50.9969,51.0374,28500.0
2008-04-08 15:55:00,75.71,75.76,75.68,75.75,44300.0,51.0306,51.0643,51.0104,51.0576,44300.0
2008-04-08 16:00:00,75.77,75.84,75.77,75.84,1000.0,51.0711,51.1183,51.0711,51.1183,1000.0
2008-04-08 16:05:00,75.84,75.84,75.84,75.84,0.0,51.1183,51.1183,51.1183,51.1183,0.0
2008-04-08 16:10:00,75.84,75.84,75.84,75.84,0.0,51.1183,51.1183,51.1183,51.1183,0.0
2008-04-09 09:30:00,75.82,75.92,75.71,75.85,7700.0,51.1048,51.1722,51.0306,51.125,7700.0
2008-04-09 09:35:00,75.86,75.88,75.77,75.77,28200.0,51.1317,51.1452,51.0711,51.0711,28200.0
2008-04-09 09:40:00,75.77,75.77,75.62,75.64,14200.0,51.0711,51.0711,50.97,50.9835,14200.0
2008-04-09 09:45:00,75.7,75.7,75.56,75.58,14600.0,51.0239,51.0239,50.9295,50.943,14600.0
2008-04-09 09:50:00,75.58,75.66,75.53,75.54,14400.0,50.943,50.9969,50.9093,50.916,14400.0
2008-04-09 09:55:00,75.54,75.55,75.48,75.54,12900.0,50.916,50.9228,50.8756,50.916,12900.0
2008-04-09 10:00:00,75.56,75.62,75.41,75.48,13100.0,50.9295,50.97,50.8284,50.8756,13100.0
2008-04-09 10:05:00,75.48,75.54,75.42,75.54,12500.0,50.8756,50.916,50.8352,50.916,12500.0
2008-04-09 10:10:00,75.54,75.55,75.49,75.53,15700.0,50.916,50.9228,50.8823,50.9093,15700.0
2008-04-09 10:15:00,75.52,75.58,75.48,75.56,24100.0,50.9026,50.943,50.8756,50.9295,24100.0
2008-04-09 10:20:00,75.56,75.61,75.52,75.56,20200.0,50.9295,50.9632,50.9026,50.9295,20200.0
2008-04-09 10:25:00,75.56,75.56,75.5,75.55,17100.0,50.9295,50.9295,50.8891,50.9228,17100.0
2008-04-09 10:30:00,75.55,75.59,75.4,75.51,49600.0,50.9228,50.9497,50.8217,50.8958,49600.0
2008-04-09 10:35:00,75.51,75.53,75.44,75.49,30400.0,50.8958,50.9093,50.8486,50.8823,30400.0
2008-04-09 10:40:00,75.5,75.51,75.42,75.51,23100.0,50.8891,50.8958,50.8352,50.8958,23100.0
2008-04-09 10:45:00,75.52,75.6,75.52,75.59,8400.0,50.9026,50.9565,50.9026,50.9497,8400.0
2008-04-09 10:50:00,75.6,75.6,75.51,75.57,23900.0,50.9565,50.9565,50.8958,50.9363,23900.0
2008-04-09 10:55:00,75.58,75.62,75.56,75.6,23200.0,50.943,50.97,50.9295,50.9565,23200.0
2008-04-09 11:00:00,75.6,75.66,75.59,75.59,21000.0,50.9565,50.9969,50.9497,50.9497,21000.0
2008-04-09 11:05:00,75.61,75.61,75.56,75.57,14700.0,50.9632,50.9632,50.9295,50.9363,14700.0
2008-04-09 11:10:00,75.57,75.6,75.54,75.54,11000.0,50.9363,50.9565,50.916,50.916,11000.0
2008-04-09 11:15:00,75.54,75.57,75.44,75.45,27800.0,50.916,50.9363,50.8486,50.8554,27800.0
2008-04-09 11:20:00,75.45,75.5,75.32,75.33,24300.0,50.8554,50.8891,50.7678,50.7745,24300.0
2008-04-09 11:25:00,75.33,75.34,75.25,75.31,27500.0,50.7745,50.7812,50.7206,50.761,27500.0
2008-04-09 11:30:00,75.32,75.35,75.31,75.34,28400.0,50.7678,50.788,50.761,50.7812,28400.0
2008-04-09 11:35:00,75.33,75.33,75.07,75.07,30800.0,50.7745,50.7745,50.5993,50.5993,30800.0
2008-04-09 11:40:00,75.09,75.16,75.09,75.14,23100.0,50.6127,50.6599,50.6127,50.6464,23100.0
2008-04-09 11:45:00,75.16,75.21,75.14,75.15,15600.0,50.6599,50.6936,50.6464,50.6532,15600.0
2008-04-09 11:50:00,75.15,75.17,75.05,75.06,16100.0,50.6532,50.6667,50.5858,50.5925,16100.0
2008-04-09 11:55:00,75.05,75.1,75.05,75.08,8000.0,50.5858,50.6195,50.5858,50.606,8000.0
2008-04-09 12:00:00,75.07,75.16,75.06,75.15,12200.0,50.5993,50.6599,50.5925,50.6532,12200.0
2008-04-09 12:05:00,75.13,75.15,75.11,75.11,14700.0,50.6397,50.6532,50.6262,50.6262,14700.0
2008-04-09 12:10:00,75.11,75.12,75.06,75.11,11200.0,50.6262,50.633,50.5925,50.6262,11200.0
2008-04-09 12:15:00,75.11,75.13,75.09,75.1,11000.0,50.6262,50.6397,50.6127,50.6195,11000.0
2008-04-09 12:20:00,75.09,75.11,75.01,75.1,10500.0,50.6127,50.6262,50.5588,50.6195,10500.0
2008-04-09 12:25:00,75.11,75.17,75.11,75.17,6300.0,50.6262,50.6667,50.6262,50.6667,6300.0
2008-04-09 12:30:00,75.16,75.18,75.13,75.16,4700.0,50.6599,50.6734,50.6397,50.6599,4700.0
2008-04-09 12:35:00,75.17,75.2,75.13,75.17,13100.0,50.6667,50.6869,50.6397,50.6667,13100.0
2008-04-09 12:40:00,75.15,75.17,75.12,75.14,15200.0,50.6532,50.6667,50.633,50.6464,15200.0
2008-04-09 12:45:00,75.14,75.14,75.05,75.06,13200.0,50.6464,50.6464,50.5858,50.5925,13200.0
2008-04-09 12:50:00,75.06,75.12,75.02,75.02,17400.0,50.5925,50.633,50.5656,50.5656,17400.0
2008-04-09 12:55:00,75.01,75.02,74.97,74.97,12700.0,50.5588,50.5656,50.5319,50.5319,12700.0
2008-04-09 13:00:00,74.97,75.06,74.96,75.0,13100.0,50.5319,50.5925,50.5251,50.5521,13100.0
2008-04-09 13:05:00,75.02,75.05,74.88,75.05,31000.0,50.5656,50.5858,50.4712,50.5858,31000.0
2008-04-09 13:10:00,75.06,75.07,75.02,75.02,18200.0,50.5925,50.5993,50.5656,50.5656,18200.0
2008-04-09 13:15:00,75.0,75.09,75.0,75.08,8900.0,50.5521,50.6127,50.5521,50.606,8900.0
2008-04-09 13:20:00,75.08,75.09,75.02,75.02,3900.0,50.606,50.6127,50.5656,50.5656,3900.0
2008-04-09 13:25:00,75.01,75.06,75.01,75.04,7100.0,50.5588,50.5925,50.5588,50.579,7100.0
2008-04-09 13:30:00,75.04,75.07,75.0,75.03,8300.0,50.579,50.5993,50.5521,50.5723,8300.0
2008-04-09 13:35:00,75.03,75.12,75.03,75.12,15900.0,50.5723,50.633,50.5723,50.633,15900.0
2008-04-09 13:40:00,75.11,75.14,75.08,75.13,4900.0,50.6262,50.6464,50.606,50.6397,4900.0
2008-04-09 13:45:00,75.14,75.15,75.07,75.08,12300.0,50.6464,50.6532,50.5993,50.606,12300.0
2008-04-09 13:50:00,75.08,75.14,75.06,75.14,7700.0,50.606,50.6464,50.5925,50.6464,7700.0
2008-04-09 13:55:00,75.13,75.18,75.1,75.17,15700.0,50.6397,50.6734,50.6195,50.6667,15700.0
2008-04-09 14:00:00,75.19,75.24,75.17,75.22,25200.0,50.6801,50.7138,50.6667,50.7004,25200.0
2008-04-09 14:05:00,75.2,75.23,75.16,75.2,10000.0,50.6869,50.7071,50.6599,50.6869,10000.0
2008-04-09 14:10:00,75.2,75.2,75.03,75.03,24100.0,50.6869,50.6869,50.5723,50.5723,24100.0
2008-04-09 14:15:00,75.02,75.06,74.99,75.03,19400.0,50.5656,50.5925,50.5453,50.5723,19400.0
2008-04-09 14:20:00,75.02,75.07,75.0,75.02,21700.0,50.5656,50.5993,50.5521,50.5656,21700.0
2008-04-09 14:25:00,75.0,75.03,74.94,74.98,23300.0,50.5521,50.5723,50.5116,50.5386,23300.0
2008-04-09 14:30:00,74.99,74.99,74.9,74.93,14200.0,50.5453,50.5453,50.4847,50.5049,14200.0
2008-04-09 14:35:00,74.92,75.03,74.89,75.02,52300.0,50.4982,50.5723,50.4779,50.5656,52300.0
2008-04-09 14:40:00,75.04,75.05,74.98,74.98,16100.0,50.579,50.5858,50.5386,50.5386,16100.0
2008-04-09 14:45:00,74.98,75.01,74.91,74.93,16000.0,50.5386,50.5588,50.4914,50.5049,16000.0
2008-04-09 14:50:00,74.9,74.97,74.86,74.92,49700.0,50.4847,50.5319,50.4577,50.4982,49700.0
2008-04-09 14:55:00,74.9,74.97,74.87,74.89,39000.0,50.4847,50.5319,50.4644,50.4779,39000.0
2008-04-09 15:00:00,74.9,74.94,74.82,74.9,21300.0,50.4847,50.5116,50.4307,50.4847,21300.0
2008-04-09 15:05:00,74.9,74.96,74.87,74.88,34900.0,50.4847,50.5251,50.4644,50.4712,34900.0
2008-04-09 15:10:00,74.88,74.89,74.77,74.89,21800.0,50.4712,50.4779,50.397,50.4779,21800.0
2008-04-09 15:15:00,74.88,74.96,74.84,74.96,17400.0,50.4712,50.5251,50.4442,50.5251,17400.0
2008-04-09 15:20:00,74.97,75.02,74.93,74.93,18300.0,50.5319,50.5656,50.5049,50.5049,18300.0
2008-04-09 15:25:00,74.92,74.97,74.89,74.92,17800.0,50.4982,50.5319,50.4779,50.4982,17800.0
2008-04-09 15:30:00,74.94,75.02,74.9,75.0,18500.0,50.5116,50.5656,50.4847,50.5521,18500.0
2008-04-09 15:35:00,74.99,75.12,74.99,75.11,13900.0,50.5453,50.633,50.5453,50.6262,13900.0
2008-04-09 15:40:00,75.09,75.13,75.08,75.09,17000.0,50.6127,50.6397,50.606,50.6127,17000.0
2008-04-09 15:45:00,75.11,75.12,75.03,75.03,14400.0,50.6262,50.633,50.5723,50.5723,14400.0
2008-04-09 15:50:00,75.02,75.03,74.98,74.98,18700.0,50.5656,50.5723,50.5386,50.5386,18700.0
2008-04-09 15:55:00,74.99,75.09,74.96,75.05,26000.0,50.5453,50.6127,50.5251,50.5858,26000.0
2008-04-09 16:00:00,75.05,75.12,75.05,75.12,600.0,50.5858,50.633,50.5858,50.633,600.0
2008-04-09 16:05:00,75.12,75.12,75.12,75.12,0.0,50.633,50.633,50.633,50.633,0.0
2008-04-09 16:10:00,75.12,75.12,75.12,75.12,0.0,50.633,50.633,50.633,50.633,0.0
2008-04-10 09:30:00,75.0,75.06,74.94,75.05,41700.0,50.5521,50.5925,50.5116,50.5858,41700.0
2008-04-10 09:35:00,75.05,75.05,74.87,74.87,14900.0,50.5858,50.5858,50.4644,50.4644,14900.0
2008-04-10 09:40:00,74.86,74.92,74.76,74.77,13700.0,50.4577,50.4982,50.3903,50.397,13700.0
2008-04-10 09:45:00,74.78,74.82,74.68,74.69,7000.0,50.4038,50.4307,50.3364,50.3431,7000.0
2008-04-10 09:50:00,74.66,74.73,74.63,74.71,17200.0,50.3229,50.3701,50.3027,50.3566,17200.0
2008-04-10 09:55:00,74.74,74.76,74.59,74.67,30300.0,50.3768,50.3903,50.2757,50.3296,30300.0
2008-04-10 10:00:00,74.62,74.65,74.5,74.59,16900.0,50.2959,50.3162,50.2151,50.2757,16900.0
2008-04-10 10:05:00,74.59,74.7,74.58,74.63,15200.0,50.2757,50.3499,50.269,50.3027,15200.0
2008-04-10 10:10:00,74.62,74.75,74.62,74.71,15300.0,50.2959,50.3836,50.2959,50.3566,15300.0
2008-04-10 10:15:00,74.71,74.71,74.64,74.71,15800.0,50.3566,50.3566,50.3094,50.3566,15800.0
2008-04-10 10:20:00,74.72,74.84,74.67,74.83,19200.0,50.3633,50.4442,50.3296,50.4375,19200.0
2008-04-10 10:25:00,74.84,74.87,74.8,74.86,12600.0,50.4442,50.4644,50.4173,50.4577,12600.0
2008-04-10 10:30:00,74.88,74.9,74.79,74.81,9600.0,50.4712,50.4847,50.4105,50.424,9600.0
2008-04-10 10:35:00,74.8,74.86,74.77,74.78,9400.0,50.4173,50.4577,50.397,50.4038,9400.0
2008-04-10 10:40:00,74.84,74.98,74.83,74.96,15000.0,50.4442,50.5386,50.4375,50.5251,15000.0
2008-04-10 10:45:00,74.95,75.04,74.93,75.03,31000.0,50.5184,50.579,50.5049,50.5723,31000.0
2008-04-10 10:50:00,75.03,75.06,74.99,74.99,40300.0,50.5723,50.5925,50.5453,50.5453,40300.0
2008-04-10 10:55:00,74.98,75.16,74.98,75.13,17700.0,50.5386,50.6599,50.5386,50.6397,17700.0
2008-04-10 11:00:00,75.13,75.13,75.03,75.03,8200.0,50.6397,50.6397,50.5723,50.5723,8200.0
2008-04-10 11:05:00,75.04,75.13,75.03,75.12,13400.0,50.579,50.6397,50.5723,50.633,13400.0
2008-04-10 11:10:00,75.15,75.26,75.13,75.25,11700.0,50.6532,50.7273,50.6397,50.7206,11700.0
2008-04-10 11:15:00,75.24,75.26,75.19,75.24,12500.0,50.7138,50.7273,50.6801,50.7138,12500.0
2008-04-10 11:20:00,75.25,75.34,75.25,75.27,9200.0,50.7206,50.7812,50.7206,50.7341,9200.0
2008-04-10 11:25:00,75.28,75.3,75.21,75.21,17400.0,50.7408,50.7543,50.6936,50.6936,17400.0
2008-04-10 11:30:00,75.21,75.27,75.16,75.26,9200.0,50.6936,50.7341,50.6599,50.7273,9200.0
2008-04-10 11:35:00,75.26,75.38,75.25,75.25,14500.0,50.7273,50.8082,50.7206,50.7206,14500.0
2008-04-10 11:40:00,75.23,75.39,75.23,75.38,6600.0,50.7071,50.8149,50.7071,50.8082,6600.0
2008-04-10 11:45:00,75.38,75.41,75.34,75.37,16400.0,50.8082,50.8284,50.7812,50.8015,16400.0
2008-04-10 11:50:00,75.37,75.37,75.33,75.35,11000.0,50.8015,50.8015,50.7745,50.788,11000.0
2008-04-10 11:55:00,75.37,75.42,75.37,75.4,6900.0,50.8015,50.8352,50.8015,50.8217,6900.0
2008-04-10 12:00:00,75.4,75.46,75.32,75.35,8500.0,50.8217,50.8621,50.7678,50.788,8500.0
2008-04-10 12:05:00,75.33,75.35,75.28,75.3,6200.0,50.7745,50.788,50.7408,50.7543,6200.0
2008-04-10 12:10:00,75.3,75.3,75.27,75.29,5700.0,50.7543,50.7543,50.7341,50.7475,5700.0
2008-04-10 12:15:00,75.29,75.31,75.25,75.31,9700.0,50.7475,50.761,50.7206,50.761,9700.0
2008-04-10 12:20:00,75.31,75.35,75.28,75.32,15000.0,50.761,50.788,50.7408,50.7678,15000.0
2008-04-10 12:25:00,75.33,75.33,75.24,75.25,3800.0,50.7745,50.7745,50.7138,50.7206,3800.0
2008-04-10 12:30:00,75.24,75.32,75.23,75.32,6100.0,50.7138,50.7678,50.7071,50.7678,6100.0
2008-04-10 12:35:00,75.31,75.33,75.25,75.33,5400.0,50.761,50.7745,50.7206,50.7745,5400.0
2008-04-10 12:40:00,75.31,75.37,75.3,75.37,12700.0,50.761,50.8015,50.7543,50.8015,12700.0
2008-04-10 12:45:00,75.36,75.36,75.17,75.2,6000.0,50.7947,50.7947,50.6667,50.6869,6000.0
2008-04-10 12:50:00,75.17,75.17,75.13,75.16,5800.0,50.6667,50.6667,50.6397,50.6599,5800.0
2008-04-10 12:55:00,75.14,75.15,75.13,75.13,4300.0,50.6464,50.6532,50.6397,50.6397,4300.0
2008-04-10 13:00:00,75.14,75.24,75.14,75.18,7800.0,50.6464,50.7138,50.6464,50.6734,7800.0
2008-04-10 13:05:00,75.2,75.21,75.16,75.18,13500.0,50.6869,50.6936,50.6599,50.6734,13500.0
2008-04-10 13:10:00,75.19,75.28,75.18,75.2,16000.0,50.6801,50.7408,50.6734,50.6869,16000.0
2008-04-10 13:15:00,75.18,75.22,75.18,75.18,4700.0,50.6734,50.7004,50.6734,50.6734,4700.0
2008-04-10 13:20:00,75.18,75.23,75.18,75.21,3300.0,50.6734,50.7071,50.6734,50.6936,3300.0
2008-04-10 13:25:00,75.22,75.26,75.18,75.22,6500.0,50.7004,50.7273,50.6734,50.7004,6500.0
2008-04-10 13:30:00,75.25,75.32,75.21,75.29,15900.0,50.7206,50.7678,50.6936,50.7475,15900.0
2008-04-10 13:35:00,75.29,75.37,75.28,75.35,3600.0,50.7475,50.8015,50.7408,50.788,3600.0
2008-04-10 13:40:00,75.35,75.37,75.31,75.33,8700.0,50.788,50.8015,50.761,50.7745,8700.0
2008-04-10 13:45:00,75.33,75.4,75.31,75.36,12300.0,50.7745,50.8217,50.761,50.7947,12300.0
2008-04-10 13:50:00,75.38,75.41,75.35,75.37,4300.0,50.8082,50.8284,50.788,50.8015,4300.0
2008-04-10 13:55:00,75.33,75.35,75.22,75.22,21300.0,50.7745,50.788,50.7004,50.7004,21300.0
2008-04-10 14:00:00,75.21,75.24,75.16,75.19,15800.0,50.6936,50.7138,50.6599,50.6801,15800.0
2008-04-10 14:05:00,75.19,75.22,75.17,75.2,15000.0,50.6801,50.7004,50.6667,50.6869,15000.0
2008-04-10 14:10:00,75.19,75.23,75.18,75.18,6500.0,50.6801,50.7071,50.6734,50.6734,6500.0
2008-04-10 14:15:00,75.17,75.18,75.11,75.18,3600.0,50.6667,50.6734,50.6262,50.6734,3600.0
2008-04-10 14:20:00,75.17,75.17,75.09,75.1,10900.0,50.6667,50.6667,50.6127,50.6195,10900.0
2008-04-10 14:25:00,75.09,75.09,75.03,75.07,12200.0,50.6127,50.6127,50.5723,50.5993,12200.0
2008-04-10 14:30:00,75.06,75.09,74.99,75.09,18800.0,50.5925,50.6127,50.5453,50.6127,18800.0
2008-04-10 14:35:00,75.1,75.14,75.09,75.13,9900.0,50.6195,50.6464,50.6127,50.6397,9900.0
2008-04-10 14:40:00,75.11,75.16,75.09,75.16,10000.0,50.6262,50.6599,50.6127,50.6599,10000.0
2008-04-10 14:45:00,75.18,75.18,75.12,75.17,91400.0,50.6734,50.6734,50.633,50.6667,91400.0
2008-04-10 14:50:00,75.15,75.22,75.14,75.2,9600.0,50.6532,50.7004,50.6464,50.6869,9600.0
2008-04-10 14:55:00,75.19,75.34,75.19,75.28,4800.0,50.6801,50.7812,50.6801,50.7408,4800.0
2008-04-10 15:00:00,75.32,75.34,75.25,75.26,6900.0,50.7678,50.7812,50.7206,50.7273,6900.0
2008-04-10 15:05:00,75.28,75.34,75.28,75.29,4500.0,50.7408,50.7812,50.7408,50.7475,4500.0
2008-04-10 15:10:00,75.29,75.29,75.13,75.14,15300.0,50.7475,50.7475,50.6397,50.6464,15300.0
2008-04-10 15:15:00,75.14,75.22,75.13,75.19,12300.0,50.6464,50.7004,50.6397,50.6801,12300.0
2008-04-10 15:20:00,75.2,75.2,75.11,75.18,4700.0,50.6869,50.6869,50.6262,50.6734,4700.0
2008-04-10 15:25:00,75.19,75.23,75.13,75.16,6500.0,50.6801,50.7071,50.6397,50.6599,6500.0
2008-04-10 15:30:00,75.14,75.14,74.88,74.89,34600.0,50.6464,50.6464,50.4712,50.4779,34600.0
2008-04-10 15:35:00,74.91,74.95,74.87,74.95,4300.0,50.4914,50.5184,50.4644,50.5184,4300.0
2008-04-10 15:40:00,74.9,74.92,74.82,74.86,36500.0,50.4847,50.4982,50.4307,50.4577,36500.0
2008-04-10 15:45:00,74.88,74.92,74.88,74.91,10600.0,50.4712,50.4982,50.4712,50.4914,10600.0
2008-04-10 15:50:00,74.92,75.0,74.91,75.0,19300.0,50.4982,50.5521,50.4914,50.5521,19300.0
2008-04-10 15:55:00,75.01,75.12,74.99,75.07,20200.0,50.5588,50.633,50.5453,50.5993,20200.0
2008-04-10 16:00:00,74.91,75.12,74.91,75.12,5700.0,50.4914,50.633,50.4914,50.633,5700.0
2008-04-10 16:05:00,75.12,75.12,75.12,75.12,0.0,50.633,50.633,50.633,50.633,0.0
2008-04-10 16:10:00,75.12,75.12,75.12,75.12,0.0,50.633,50.633,50.633,50.633,0.0
2008-04-11 09:30:00,74.0,74.18,74.0,74.09,23300.0,49.878,49.9994,49.878,49.9387,23300.0
2008-04-11 09:35:00,74.07,74.18,74.0,74.02,10500.0,49.9252,49.9994,49.878,49.8915,10500.0
2008-04-11 09:40:00,74.05,74.11,74.03,74.05,11400.0,49.9117,49.9522,49.8983,49.9117,11400.0
2008-04-11 09:45:00,74.05,74.2,74.01,74.19,9900.0,49.9117,50.0129,49.8848,50.0061,9900.0
2008-04-11 09:50:00,74.23,74.25,74.16,74.24,5800.0,50.0331,50.0466,49.9859,50.0398,5800.0
2008-04-11 09:55:00,74.23,74.23,74.09,74.11,56900.0,50.0331,50.0331,49.9387,49.9522,56900.0
2008-04-11 10:00:00,74.12,74.15,74.02,74.11,23100.0,49.9589,49.9791,49.8915,49.9522,23100.0
2008-04-11 10:05:00,74.14,74.15,74.03,74.05,24300.0,49.9724,49.9791,49.8983,49.9117,24300.0
2008-04-11 10:10:00,74.05,74.18,74.04,74.16,8600.0,49.9117,49.9994,49.905,49.9859,8600.0
2008-04-11 10:15:00,74.17,74.34,74.16,74.33,16100.0,49.9926,50.1072,49.9859,50.1005,16100.0
2008-04-11 10:20:00,74.32,74.37,74.28,74.31,3500.0,50.0937,50.1274,50.0668,50.087,3500.0
2008-04-11 10:25:00,74.29,74.29,74.19,74.23,31300.0,50.0735,50.0735,50.0061,50.0331,31300.0
2008-04-11 10:30:00,74.27,74.34,74.2,74.29,11000.0,50.06,50.1072,50.0129,50.0735,11000.0
2008-04-11 10:35:00,74.3,74.4,74.3,74.33,16300.0,50.0803,50.1477,50.0803,50.1005,16300.0
2008-04-11 10:40:00,74.31,74.45,74.31,74.43,6000.0,50.087,50.1814,50.087,50.1679,6000.0
2008-04-11 10:45:00,74.42,74.55,74.4,74.51,7200.0,50.1611,50.2488,50.1477,50.2218,7200.0
2008-04-11 10:50:00,74.51,74.51,74.43,74.43,6200.0,50.2218,50.2218,50.1679,50.1679,6200.0
2008-04-11 10:55:00,74.44,74.45,74.36,74.42,6200.0,50.1746,50.1814,50.1207,50.1611,6200.0
2008-04-11 11:00:00,74.41,74.41,74.28,74.28,5500.0,50.1544,50.1544,50.0668,50.0668,5500.0
2008-04-11 11:05:00,74.28,74.4,74.25,74.35,29000.0,50.0668,50.1477,50.0466,50.114,29000.0
2008-04-11 11:10:00,74.35,74.37,74.26,74.26,7500.0,50.114,50.1274,50.0533,50.0533,7500.0
2008-04-11 11:15:00,74.25,74.29,74.18,74.25,5800.0,50.0466,50.0735,49.9994,50.0466,5800.0
2008-04-11 11:20:00,74.26,74.3,74.23,74.26,8400.0,50.0533,50.0803,50.0331,50.0533,8400.0
2008-04-11 11:25:00,74.27,74.27,74.23,74.25,6500.0,50.06,50.06,50.0331,50.0466,6500.0
2008-04-11 11:30:00,74.25,74.27,74.21,74.27,7900.0,50.0466,50.06,50.0196,50.06,7900.0
2008-04-11 11:35:00,74.27,74.31,74.26,74.3,2600.0,50.06,50.087,50.0533,50.0803,2600.0
2008-04-11 11:40:00,74.31,74.36,74.3,74.35,3200.0,50.087,50.1207,50.0803,50.114,3200.0
2008-04-11 11:45:00,74.33,74.39,74.31,74.33,4200.0,50.1005,50.1409,50.087,50.1005,4200.0
2008-04-11 11:50:00,74.34,74.36,74.25,74.26,15500.0,50.1072,50.1207,50.0466,50.0533,15500.0
2008-04-11 11:55:00,74.25,74.3,74.21,74.3,6000.0,50.0466,50.0803,50.0196,50.0803,6000.0
2008-04-11 12:00:00,74.3,74.3,74.22,74.3,4100.0,50.0803,50.0803,50.0263,50.0803,4100.0
2008-04-11 12:05:00,74.29,74.31,74.22,74.23,6000.0,50.0735,50.087,50.0263,50.0331,6000.0
2008-04-11 12:10:00,74.21,74.23,74.17,74.18,6700.0,50.0196,50.0331,49.9926,49.9994,6700.0
2008-04-11 12:15:00,74.18,74.2,74.17,74.2,6400.0,49.9994,50.0129,49.9926,50.0129,6400.0
2008-04-11 12:20:00,74.21,74.21,74.01,74.02,10400.0,50.0196,50.0196,49.8848,49.8915,10400.0
2008-04-11 12:25:00,74.02,74.03,73.93,73.97,11500.0,49.8915,49.8983,49.8309,49.8578,11500.0
2008-04-11 12:30:00,73.96,74.02,73.95,74.01,4600.0,49.8511,49.8915,49.8443,49.8848,4600.0
2008-04-11 12:35:00,74.01,74.02,73.98,74.01,3900.0,49.8848,49.8915,49.8646,49.8848,3900.0
2008-04-11 12:40:00,74.02,74.03,73.98,73.99,3400.0,49.8915,49.8983,49.8646,49.8713,3400.0
2008-04-11 12:45:00,74.0,74.05,73.97,74.05,7400.0,49.878,49.9117,49.8578,49.9117,7400.0
2008-04-11 12:50:00,74.08,74.08,74.02,74.07,5300.0,49.932,49.932,49.8915,49.9252,5300.0
2008-04-11 12:55:00,74.08,74.08,74.04,74.04,3400.0,49.932,49.932,49.905,49.905,3400.0
2008-04-11 13:00:00,74.04,74.05,73.99,74.02,7200.0,49.905,49.9117,49.8713,49.8915,7200.0
2008-04-11 13:05:00,74.01,74.04,74.01,74.02,1900.0,49.8848,49.905,49.8848,49.8915,1900.0
2008-04-11 13:10:00,74.02,74.08,74.02,74.07,5500.0,49.8915,49.932,49.8915,49.9252,5500.0
2008-04-11 13:15:00,74.07,74.1,74.05,74.09,17300.0,49.9252,49.9454,49.9117,49.9387,17300.0
2008-04-11 13:20:00,74.08,74.08,74.02,74.06,6100.0,49.932,49.932,49.8915,49.9185,6100.0
2008-04-11 13:25:00,74.05,74.06,73.95,73.97,6800.0,49.9117,49.9185,49.8443,49.8578,6800.0
2008-04-11 13:30:00,73.95,73.98,73.93,73.97,1700.0,49.8443,49.8646,49.8309,49.8578,1700.0
2008-04-11 13:35:00,73.98,73.98,73.85,73.87,8800.0,49.8646,49.8646,49.7769,49.7904,8800.0
2008-04-11 13:40:00,73.87,73.92,73.86,73.86,5400.0,49.7904,49.8241,49.7837,49.7837,5400.0
2008-04-11 13:45:00,73.9,73.9,73.86,73.89,8000.0,49.8106,49.8106,49.7837,49.8039,8000.0
2008-04-11 13:50:00,73.88,73.89,73.83,73.83,8600.0,49.7972,49.8039,49.7635,49.7635,8600.0
2008-04-11 13:55:00,73.83,73.91,73.82,73.89,6600.0,49.7635,49.8174,49.7567,49.8039,6600.0
2008-04-11 14:00:00,73.9,73.9,73.83,73.83,4700.0,49.8106,49.8106,49.7635,49.7635,4700.0
2008-04-11 14:05:00,73.85,73.86,73.82,73.82,1900.0,49.7769,49.7837,49.7567,49.7567,1900.0
2008-04-11 14:10:00,73.79,73.8,73.71,73.71,2500.0,49.7365,49.7432,49.6826,49.6826,2500.0
2008-04-11 14:15:00,73.71,73.74,73.67,73.73,6400.0,49.6826,49.7028,49.6556,49.6961,6400.0
2008-04-11 14:20:00,73.76,73.76,73.7,73.73,5000.0,49.7163,49.7163,49.6758,49.6961,5000.0
2008-04-11 14:25:00,73.71,73.78,73.71,73.78,3200.0,49.6826,49.7298,49.6826,49.7298,3200.0
2008-04-11 14:30:00,73.78,73.78,73.75,73.75,3200.0,49.7298,49.7298,49.7095,49.7095,3200.0
2008-04-11 14:35:00,73.75,73.79,73.75,73.76,9400.0,49.7095,49.7365,49.7095,49.7163,9400.0
2008-04-11 14:40:00,73.75,73.77,73.69,73.69,8400.0,49.7095,49.723,49.6691,49.6691,8400.0
2008-04-11 14:45:00,73.72,73.79,73.72,73.78,5800.0,49.6893,49.7365,49.6893,49.7298,5800.0
2008-04-11 14:50:00,73.81,73.87,73.8,73.86,3900.0,49.75,49.7904,49.7432,49.7837,3900.0
2008-04-11 14:55:00,73.88,73.88,73.75,73.75,24800.0,49.7972,49.7972,49.7095,49.7095,24800.0
2008-04-11 15:00:00,73.77,73.77,73.66,73.68,22300.0,49.723,49.723,49.6489,49.6624,22300.0
2008-04-11 15:05:00,73.68,73.74,73.62,73.65,12300.0,49.6624,49.7028,49.6219,49.6421,12300.0
2008-04-11 15:10:00,73.66,73.68,73.6,73.6,6000.0,49.6489,49.6624,49.6084,49.6084,6000.0
2008-04-11 15:15:00,73.61,73.71,73.59,73.69,11200.0,49.6152,49.6826,49.6017,49.6691,11200.0
2008-04-11 15:20:00,73.7,73.7,73.67,73.7,10700.0,49.6758,49.6758,49.6556,49.6758,10700.0
2008-04-11 15:25:00,73.71,73.8,73.71,73.76,20900.0,49.6826,49.7432,49.6826,49.7163,20900.0
2008-04-11 15:30:00,73.77,73.77,73.66,73.71,17300.0,49.723,49.723,49.6489,49.6826,17300.0
2008-04-11 15:35:00,73.68,73.68,73.54,73.55,17800.0,49.6624,49.6624,49.568,49.5747,17800.0
2008-04-11 15:40:00,73.54,73.57,73.45,73.46,17500.0,49.568,49.5882,49.5073,49.5141,17500.0
2008-04-11 15:45:00,73.47,73.5,73.44,73.45,5500.0,49.5208,49.541,49.5006,49.5073,5500.0
2008-04-11 15:50:00,73.44,73.57,73.43,73.57,14400.0,49.5006,49.5882,49.4938,49.5882,14400.0
2008-04-11 15:55:00,73.57,73.57,73.5,73.55,24400.0,49.5882,49.5882,49.541,49.5747,24400.0
2008-04-14 09:30:00,73.39,73.53,73.38,73.4,13900.0,49.4669,49.5613,49.4601,49.4736,13900.0
2008-04-14 09:35:00,73.4,73.52,73.39,73.49,10700.0,49.4736,49.5545,49.4669,49.5343,10700.0
2008-04-14 09:40:00,73.49,73.49,73.33,73.38,11300.0,49.5343,49.5343,49.4264,49.4601,11300.0
2008-04-14 09:45:00,73.39,73.4,73.32,73.35,15800.0,49.4669,49.4736,49.4197,49.4399,15800.0
2008-04-14 09:50:00,73.34,73.43,73.31,73.32,32400.0,49.4332,49.4938,49.413,49.4197,32400.0
2008-04-14 09:55:00,73.32,73.39,73.28,73.38,13400.0,49.4197,49.4669,49.3927,49.4601,13400.0
2008-04-14 10:00:00,73.35,73.46,73.34,73.46,7400.0,49.4399,49.5141,49.4332,49.5141,7400.0
2008-04-14 10:05:00,73.46,73.46,73.29,73.32,3600.0,49.5141,49.5141,49.3995,49.4197,3600.0
2008-04-14 10:10:00,73.29,73.31,73.23,73.26,4800.0,49.3995,49.413,49.359,49.3793,4800.0
2008-04-14 10:15:00,73.26,73.31,73.23,73.24,6000.0,49.3793,49.413,49.359,49.3658,6000.0
2008-04-14 10:20:00,73.24,73.3,73.12,73.17,2700.0,49.3658,49.4062,49.2849,49.3186,2700.0
2008-04-14 10:25:00,73.17,73.26,73.17,73.22,8600.0,49.3186,49.3793,49.3186,49.3523,8600.0
2008-04-14 10:30:00,73.23,73.34,73.21,73.3,9200.0,49.359,49.4332,49.3456,49.4062,9200.0
2008-04-14 10:35:00,73.28,73.31,73.27,73.3,4800.0,49.3927,49.413,49.386,49.4062,4800.0
2008-04-14 10:40:00,73.32,73.4,73.29,73.37,17200.0,49.4197,49.4736,49.3995,49.4534,17200.0
2008-04-14 10:45:00,73.34,73.36,73.26,73.3,5600.0,49.4332,49.4467,49.3793,49.4062,5600.0
2008-04-14 10:50:00,73.28,73.29,73.25,73.26,4900.0,49.3927,49.3995,49.3725,49.3793,4900.0
2008-04-14 10:55:00,73.25,73.39,73.23,73.37,7100.0,49.3725,49.4669,49.359,49.4534,7100.0
2008-04-14 11:00:00,73.37,73.41,73.35,73.37,8800.0,49.4534,49.4804,49.4399,49.4534,8800.0
2008-04-14 11:05:00,73.38,73.39,73.28,73.3,3900.0,49.4601,49.4669,49.3927,49.4062,3900.0
2008-04-14 11:10:00,73.27,73.32,73.25,73.25,5100.0,49.386,49.4197,49.3725,49.3725,5100.0
2008-04-14 11:15:00,73.25,73.27,73.19,73.19,8300.0,49.3725,49.386,49.3321,49.3321,8300.0
2008-04-14 11:20:00,73.17,73.2,73.15,73.17,6800.0,49.3186,49.3388,49.3051,49.3186,6800.0
2008-04-14 11:25:00,73.16,73.19,73.1,73.15,14300.0,49.3119,49.3321,49.2714,49.3051,14300.0
2008-04-14 11:30:00,73.15,73.15,73.07,73.12,398600.0,49.3051,49.3051,49.2512,49.2849,398600.0
2008-04-14 11:35:00,73.11,73.12,73.05,73.1,12300.0,49.2782,49.2849,49.2377,49.2714,12300.0
2008-04-14 11:40:00,73.13,73.19,73.1,73.18,10200.0,49.2916,49.3321,49.2714,49.3253,10200.0
2008-04-14 11:45:00,73.19,73.2,73.16,73.2,25600.0,49.3321,49.3388,49.3119,49.3388,25600.0
2008-04-14 11:50:00,73.23,73.23,73.15,73.17,4600.0,49.359,49.359,49.3051,49.3186,4600.0
2008-04-14 11:55:00,73.17,73.22,73.16,73.22,3800.0,49.3186,49.3523,49.3119,49.3523,3800.0
2008-04-14 12:00:00,73.23,73.26,73.21,73.23,4000.0,49.359,49.3793,49.3456,49.359,4000.0
2008-04-14 12:05:00,73.2,73.24,73.17,73.24,4200.0,49.3388,49.3658,49.3186,49.3658,4200.0
2008-04-14 12:10:00,73.24,73.27,73.23,73.24,16100.0,49.3658,49.386,49.359,49.3658,16100.0
2008-04-14 12:15:00,73.24,73.24,73.17,73.21,5500.0,49.3658,49.3658,49.3186,49.3456,5500.0
2008-04-14 12:20:00,73.22,73.22,73.18,73.21,5300.0,49.3523,49.3523,49.3253,49.3456,5300.0
2008-04-14 12:25:00,73.25,73.4,73.24,73.4,5100.0,49.3725,49.4736,49.3658,49.4736,5100.0
2008-04-14 12:30:00,73.39,73.4,73.34,73.37,4000.0,49.4669,49.4736,49.4332,49.4534,4000.0
2008-04-14 12:35:00,73.39,73.41,73.33,73.34,7800.0,49.4669,49.4804,49.4264,49.4332,7800.0
2008-04-14 12:40:00,73.34,73.39,73.34,73.36,2800.0,49.4332,49.4669,49.4332,49.4467,2800.0
2008-04-14 12:45:00,73.4,73.48,73.4,73.48,4600.0,49.4736,49.5276,49.4736,49.5276,4600.0
2008-04-14 12:50:00,73.48,73.51,73.47,73.49,7000.0,49.5276,49.5478,49.5208,49.5343,7000.0
2008-04-14 12:55:00,73.5,73.53,73.49,73.51,5600.0,49.541,49.5613,49.5343,49.5478,5600.0
2008-04-14 13:00:00,73.52,73.54,73.45,73.46,4300.0,49.5545,49.568,49.5073,49.5141,4300.0
2008-04-14 13:05:00,73.47,73.48,73.43,73.48,1700.0,49.5208,49.5276,49.4938,49.5276,1700.0
2008-04-14 13:10:00,73.46,73.55,73.46,73.49,2700.0,49.5141,49.5747,49.5141,49.5343,2700.0
2008-04-14 13:15:00,73.5,73.5,73.41,73.42,6900.0,49.541,49.541,49.4804,49.4871,6900.0
2008-04-14 13:20:00,73.4,73.44,73.39,73.44,9000.0,49.4736,49.5006,49.4669,49.5006,9000.0
2008-04-14 13:25:00,73.44,73.44,73.33,73.38,6900.0,49.5006,49.5006,49.4264,49.4601,6900.0
2008-04-14 13:30:00,73.39,73.41,73.35,73.37,9300.0,49.4669,49.4804,49.4399,49.4534,9300.0
2008-04-14 13:35:00,73.37,73.41,73.34,73.36,21300.0,49.4534,49.4804,49.4332,49.4467,21300.0
2008-04-14 13:40:00,73.34,73.4,73.32,73.37,3000.0,49.4332,49.4736,49.4197,49.4534,3000.0
2008-04-14 13:45:00,73.35,73.35,73.26,73.28,4800.0,49.4399,49.4399,49.3793,49.3927,4800.0
2008-04-14 13:50:00,73.28,73.29,73.23,73.24,1600.0,49.3927,49.3995,49.359,49.3658,1600.0
2008-04-14 13:55:00,73.24,73.26,73.22,73.25,3700.0,49.3658,49.3793,49.3523,49.3725,3700.0
2008-04-14 14:00:00,73.26,73.28,73.24,73.25,4500.0,49.3793,49.3927,49.3658,49.3725,4500.0
2008-04-14 14:05:00,73.25,73.26,73.2,73.2,5100.0,49.3725,49.3793,49.3388,49.3388,5100.0
2008-04-14 14:10:00,73.2,73.25,73.19,73.19,13000.0,49.3388,49.3725,49.3321,49.3321,13000.0
2008-04-14 14:15:00,73.21,73.22,73.16,73.16,10200.0,49.3456,49.3523,49.3119,49.3119,10200.0
2008-04-14 14:20:00,73.19,73.29,73.19,73.28,2700.0,49.3321,49.3995,49.3321,49.3927,2700.0
2008-04-14 14:25:00,73.26,73.26,73.2,73.22,33200.0,49.3793,49.3793,49.3388,49.3523,33200.0
2008-04-14 14:30:00,73.21,73.29,73.2,73.28,16600.0,49.3456,49.3995,49.3388,49.3927,16600.0
2008-04-14 14:35:00,73.27,73.32,73.25,73.32,21600.0,49.386,49.4197,49.3725,49.4197,21600.0
2008-04-14 14:40:00,73.32,73.34,73.26,73.29,5700.0,49.4197,49.4332,49.3793,49.3995,5700.0
2008-04-14 14:45:00,73.29,73.32,73.25,73.25,6800.0,49.3995,49.4197,49.3725,49.3725,6800.0
2008-04-14 14:50:00,73.24,73.26,73.13,73.13,9100.0,49.3658,49.3793,49.2916,49.2916,9100.0
2008-04-14 14:55:00,73.1,73.13,73.08,73.13,11800.0,49.2714,49.2916,49.2579,49.2916,11800.0
2008-04-14 15:00:00,73.11,73.17,73.11,73.17,43600.0,49.2782,49.3186,49.2782,49.3186,43600.0
2008-04-14 15:05:00,73.15,73.15,73.08,73.11,7400.0,49.3051,49.3051,49.2579,49.2782,7400.0
2008-04-14 15:10:00,73.11,73.11,73.06,73.07,2700.0,49.2782,49.2782,49.2445,49.2512,2700.0
2008-04-14 15:15:00,73.09,73.12,73.07,73.1,7300.0,49.2647,49.2849,49.2512,49.2714,7300.0
2008-04-14 15:20:00,73.1,73.15,73.09,73.11,13700.0,49.2714,49.3051,49.2647,49.2782,13700.0
2008-04-14 15:25:00,73.14,73.16,73.07,73.09,8400.0,49.2984,49.3119,49.2512,49.2647,8400.0
2008-04-14 15:30:00,73.07,73.14,73.02,73.1,20100.0,49.2512,49.2984,49.2175,49.2714,20100.0
2008-04-14 15:35:00,73.1,73.11,73.07,73.09,23800.0,49.2714,49.2782,49.2512,49.2647,23800.0
2008-04-14 15:40:00,73.11,73.18,73.09,73.17,16700.0,49.2782,49.3253,49.2647,49.3186,16700.0
2008-04-14 15:45:00,73.18,73.24,73.17,73.19,9800.0,49.3253,49.3658,49.3186,49.3321,9800.0
2008-04-14 15:50:00,73.2,73.2,73.14,73.14,8600.0,49.3388,49.3388,49.2984,49.2984,8600.0
2008-04-14 15:55:00,73.14,73.23,73.13,73.13,25200.0,49.2984,49.359,49.2916,49.2916,25200.0
2008-04-15 09:30:00,73.69,73.79,73.65,73.77,27300.0,49.6691,49.7365,49.6421,49.723,27300.0
2008-04-15 09:35:00,73.76,73.76,73.59,73.63,17300.0,49.7163,49.7163,49.6017,49.6287,17300.0
2008-04-15 09:40:00,73.6,73.66,73.57,73.62,30400.0,49.6084,49.6489,49.5882,49.6219,30400.0
2008-04-15 09:45:00,73.61,73.64,73.56,73.6,31200.0,49.6152,49.6354,49.5815,49.6084,31200.0
2008-04-15 09:50:00,73.6,73.6,73.52,73.52,10200.0,49.6084,49.6084,49.5545,49.5545,10200.0
2008-04-15 09:55:00,73.52,73.55,73.44,73.44,8300.0,49.5545,49.5747,49.5006,49.5006,8300.0
2008-04-15 10:00:00,73.45,73.53,73.45,73.51,5100.0,49.5073,49.5613,49.5073,49.5478,5100.0
2008-04-15 10:05:00,73.51,73.53,73.39,73.42,5900.0,49.5478,49.5613,49.4669,49.4871,5900.0
2008-04-15 10:10:00,73.41,73.44,73.34,73.34,12600.0,49.4804,49.5006,49.4332,49.4332,12600.0
2008-04-15 10:15:00,73.34,73.37,73.25,73.29,10100.0,49.4332,49.4534,49.3725,49.3995,10100.0
2008-04-15 10:20:00,73.3,73.36,73.25,73.28,38500.0,49.4062,49.4467,49.3725,49.3927,38500.0
2008-04-15 10:25:00,73.26,73.3,73.18,73.21,23900.0,49.3793,49.4062,49.3253,49.3456,23900.0
2008-04-15 10:30:00,73.18,73.29,73.18,73.27,14500.0,49.3253,49.3995,49.3253,49.386,14500.0
2008-04-15 10:35:00,73.26,73.35,73.22,73.28,55100.0,49.3793,49.4399,49.3523,49.3927,55100.0
2008-04-15 10:40:00,73.27,73.32,73.21,73.31,51500.0,49.386,49.4197,49.3456,49.413,51500.0
2008-04-15 10:45:00,73.29,73.43,73.28,73.39,14000.0,49.3995,49.4938,49.3927,49.4669,14000.0
2008-04-15 10:50:00,73.39,73.41,73.27,73.29,8000.0,49.4669,49.4804,49.386,49.3995,8000.0
2008-04-15 10:55:00,73.29,73.44,73.29,73.44,28500.0,49.3995,49.5006,49.3995,49.5006,28500.0
2008-04-15 11:00:00,73.44,73.44,73.39,73.43,23200.0,49.5006,49.5006,49.4669,49.4938,23200.0
2008-04-15 11:05:00,73.43,73.43,73.25,73.25,9400.0,49.4938,49.4938,49.3725,49.3725,9400.0
2008-04-15 11:10:00,73.26,73.29,73.1,73.1,16700.0,49.3793,49.3995,49.2714,49.2714,16700.0
2008-04-15 11:15:00,73.13,73.13,73.07,73.1,9000.0,49.2916,49.2916,49.2512,49.2714,9000.0
2008-04-15 11:20:00,73.12,73.17,73.06,73.17,14000.0,49.2849,49.3186,49.2445,49.3186,14000.0
2008-04-15 11:25:00,73.16,73.18,73.04,73.1,12900.0,49.3119,49.3253,49.231,49.2714,12900.0
2008-04-15 11:30:00,73.07,73.13,73.05,73.1,8600.0,49.2512,49.2916,49.2377,49.2714,8600.0
2008-04-15 11:35:00,73.1,73.14,73.05,73.12,17600.0,49.2714,49.2984,49.2377,49.2849,17600.0
2008-04-15 11:40:00,73.12,73.16,73.05,73.15,9300.0,49.2849,49.3119,49.2377,49.3051,9300.0
2008-04-15 11:45:00,73.16,73.21,73.14,73.21,11300.0,49.3119,49.3456,49.2984,49.3456,11300.0
2008-04-15 11:50:00,73.21,73.23,73.17,73.18,5400.0,49.3456,49.359,49.3186,49.3253,5400.0
2008-04-15 11:55:00,73.18,73.2,73.13,73.15,12100.0,49.3253,49.3388,49.2916,49.3051,12100.0
2008-04-15 12:00:00,73.15,73.18,73.14,73.17,10300.0,49.3051,49.3253,49.2984,49.3186,10300.0
2008-04-15 12:05:00,73.13,73.15,73.1,73.13,14300.0,49.2916,49.3051,49.2714,49.2916,14300.0
2008-04-15 12:10:00,73.15,73.17,73.1,73.13,15400.0,49.3051,49.3186,49.2714,49.2916,15400.0
2008-04-15 12:15:00,73.11,73.17,73.11,73.15,19200.0,49.2782,49.3186,49.2782,49.3051,19200.0
2008-04-15 12:20:00,73.15,73.17,73.13,73.17,16800.0,49.3051,49.3186,49.2916,49.3186,16800.0
2008-04-15 12:25:00,73.19,73.23,73.17,73.23,47600.0,49.3321,49.359,49.3186,49.359,47600.0
2008-04-15 12:30:00,73.23,73.27,73.21,73.23,6300.0,49.359,49.386,49.3456,49.359,6300.0
2008-04-15 12:35:00,73.23,73.3,73.23,73.28,8300.0,49.359,49.4062,49.359,49.3927,8300.0
2008-04-15 12:40:00,73.3,73.3,73.24,73.24,38800.0,49.4062,49.4062,49.3658,49.3658,38800.0
2008-04-15 12:45:00,73.24,73.25,73.22,73.23,25700.0,49.3658,49.3725,49.3523,49.359,25700.0
2008-04-15 12:50:00,73.24,73.26,73.2,73.25,15200.0,49.3658,49.3793,49.3388,49.3725,15200.0
2008-04-15 12:55:00,73.24,73.3,73.24,73.25,4600.0,49.3658,49.4062,49.3658,49.3725,4600.0
2008-04-15 13:00:00,73.25,73.28,73.21,73.25,11200.0,49.3725,49.3927,49.3456,49.3725,11200.0
2008-04-15 13:05:00,73.25,73.29,73.21,73.21,8200.0,49.3725,49.3995,49.3456,49.3456,8200.0
2008-04-15 13:10:00,73.21,73.34,73.21,73.32,25800.0,49.3456,49.4332,49.3456,49.4197,25800.0
2008-04-15 13:15:00,73.34,73.34,73.32,73.33,8200.0,49.4332,49.4332,49.4197,49.4264,8200.0
2008-04-15 13:20:00,73.32,73.38,73.32,73.35,9000.0,49.4197,49.4601,49.4197,49.4399,9000.0
2008-04-15 13:25:00,73.36,73.4,73.33,73.35,13000.0,49.4467,49.4736,49.4264,49.4399,13000.0
2008-04-15 13:30:00,73.37,73.37,73.32,73.35,6000.0,49.4534,49.4534,49.4197,49.4399,6000.0
2008-04-15 13:35:00,73.37,73.38,73.28,73.31,17000.0,49.4534,49.4601,49.3927,49.413,17000.0
2008-04-15 13:40:00,73.29,73.36,73.29,73.36,3800.0,49.3995,49.4467,49.3995,49.4467,3800.0
2008-04-15 13:45:00,73.36,73.49,73.34,73.48,14100.0,49.4467,49.5343,49.4332,49.5276,14100.0
2008-04-15 13:50:00,73.48,73.55,73.47,73.54,7100.0,49.5276,49.5747,49.5208,49.568,7100.0
2008-04-15 13:55:00,73.55,73.56,73.51,73.53,23900.0,49.5747,49.5815,49.5478,49.5613,23900.0
2008-04-15 14:00:00,73.54,73.55,73.46,73.49,23800.0,49.568,49.5747,49.5141,49.5343,23800.0
2008-04-15 14:05:00,73.49,73.55,73.47,73.5,20000.0,49.5343,49.5747,49.5208,49.541,20000.0
2008-04-15 14:10:00,73.51,73.53,73.47,73.53,12700.0,49.5478,49.5613,49.5208,49.5613,12700.0
2008-04-15 14:15:00,73.52,73.53,73.45,73.45,7300.0,49.5545,49.5613,49.5073,49.5073,7300.0
2008-04-15 14:20:00,73.43,73.45,73.42,73.43,4300.0,49.4938,49.5073,49.4871,49.4938,4300.0
2008-04-15 14:25:00,73.42,73.47,73.42,73.42,9500.0,49.4871,49.5208,49.4871,49.4871,9500.0
2008-04-15 14:30:00,73.46,73.55,73.45,73.53,20400.0,49.5141,49.5747,49.5073,49.5613,20400.0
2008-04-15 14:35:00,73.51,73.55,73.47,73.52,14100.0,49.5478,49.5747,49.5208,49.5545,14100.0
2008-04-15 14:40:00,73.52,73.52,73.42,73.44,29900.0,49.5545,49.5545,49.4871,49.5006,29900.0
2008-04-15 14:45:00,73.43,73.47,73.37,73.37,22100.0,49.4938,49.5208,49.4534,49.4534,22100.0
2008-04-15 14:50:00,73.38,73.38,73.33,73.34,13000.0,49.4601,49.4601,49.4264,49.4332,13000.0
2008-04-15 14:55:00,73.34,73.36,73.29,73.32,25500.0,49.4332,49.4467,49.3995,49.4197,25500.0
2008-04-15 15:00:00,73.31,73.36,73.29,73.36,10200.0,49.413,49.4467,49.3995,49.4467,10200.0
2008-04-15 15:05:00,73.34,73.37,73.29,73.29,12200.0,49.4332,49.4534,49.3995,49.3995,12200.0
2008-04-15 15:10:00,73.3,73.38,73.3,73.31,26200.0,49.4062,49.4601,49.4062,49.413,26200.0
2008-04-15 15:15:00,73.34,73.39,73.3,73.39,46000.0,49.4332,49.4669,49.4062,49.4669,46000.0
2008-04-15 15:20:00,73.39,73.46,73.37,73.43,23600.0,49.4669,49.5141,49.4534,49.4938,23600.0
2008-04-15 15:25:00,73.43,73.51,73.39,73.47,39800.0,49.4938,49.5478,49.4669,49.5208,39800.0
2008-04-15 15:30:00,73.47,73.56,73.47,73.55,53400.0,49.5208,49.5815,49.5208,49.5747,53400.0
2008-04-15 15:35:00,73.54,73.54,73.44,73.45,9900.0,49.568,49.568,49.5006,49.5073,9900.0
2008-04-15 15:40:00,73.44,73.47,73.39,73.47,25800.0,49.5006,49.5208,49.4669,49.5208,25800.0
2008-04-15 15:45:00,73.48,73.5,73.4,73.4,11000.0,49.5276,49.541,49.4736,49.4736,11000.0
2008-04-15 15:50:00,73.36,73.46,73.36,73.46,25900.0,49.4467,49.5141,49.4467,49.5141,25900.0
2008-04-15 15:55:00,73.46,73.69,73.44,73.69,35800.0,49.5141,49.6691,49.5006,49.6691,35800.0
2008-04-15 16:00:00,73.62,73.69,73.62,73.69,4300.0,49.6219,49.6691,49.6219,49.6691,4300.0
2008-04-15 16:05:00,73.69,73.69,73.69,73.69,0.0,49.6691,49.6691,49.6691,49.6691,0.0
2008-04-15 16:10:00,73.69,73.69,73.69,73.69,0.0,49.6691,49.6691,49.6691,49.6691,0.0
2008-04-16 09:30:00,74.33,74.5,74.17,74.33,22400.0,50.1005,50.2151,49.9926,50.1005,22400.0
2008-04-16 09:35:00,74.35,74.39,74.29,74.29,12800.0,50.114,50.1409,50.0735,50.0735,12800.0
2008-04-16 09:40:00,74.28,74.34,74.27,74.31,10100.0,50.0668,50.1072,50.06,50.087,10100.0
2008-04-16 09:45:00,74.36,74.55,74.33,74.51,9600.0,50.1207,50.2488,50.1005,50.2218,9600.0
2008-04-16 09:50:00,74.52,74.52,74.43,74.43,6600.0,50.2285,50.2285,50.1679,50.1679,6600.0
2008-04-16 09:55:00,74.43,74.47,74.41,74.43,14100.0,50.1679,50.1948,50.1544,50.1679,14100.0
2008-04-16 10:00:00,74.44,74.46,74.37,74.39,20200.0,50.1746,50.1881,50.1274,50.1409,20200.0
2008-04-16 10:05:00,74.39,74.44,74.33,74.34,13100.0,50.1409,50.1746,50.1005,50.1072,13100.0
2008-04-16 10:10:00,74.32,74.37,74.3,74.33,13200.0,50.0937,50.1274,50.0803,50.1005,13200.0
2008-04-16 10:15:00,74.35,74.47,74.33,74.47,4900.0,50.114,50.1948,50.1005,50.1948,4900.0
2008-04-16 10:20:00,74.47,74.63,74.47,74.59,23400.0,50.1948,50.3027,50.1948,50.2757,23400.0
2008-04-16 10:25:00,74.59,74.68,74.59,74.64,17600.0,50.2757,50.3364,50.2757,50.3094,17600.0
2008-04-16 10:30:00,74.64,74.77,74.63,74.75,14500.0,50.3094,50.397,50.3027,50.3836,14500.0
2008-04-16 10:35:00,74.71,74.81,74.68,74.7,17300.0,50.3566,50.424,50.3364,50.3499,17300.0
2008-04-16 10:40:00,74.7,74.71,74.62,74.68,13900.0,50.3499,50.3566,50.2959,50.3364,13900.0
2008-04-16 10:45:00,74.7,74.75,74.62,74.74,38100.0,50.3499,50.3836,50.2959,50.3768,38100.0
2008-04-16 10:50:00,74.76,74.82,74.72,74.76,15900.0,50.3903,50.4307,50.3633,50.3903,15900.0
2008-04-16 10:55:00,74.77,74.83,74.74,74.83,8000.0,50.397,50.4375,50.3768,50.4375,8000.0
2008-04-16 11:00:00,74.83,74.85,74.8,74.82,10600.0,50.4375,50.451,50.4173,50.4307,10600.0
2008-04-16 11:05:00,74.85,74.86,74.68,74.68,10500.0,50.451,50.4577,50.3364,50.3364,10500.0
2008-04-16 11:10:00,74.69,74.74,74.68,74.69,62500.0,50.3431,50.3768,50.3364,50.3431,62500.0
2008-04-16 11:15:00,74.71,74.74,74.7,74.7,7300.0,50.3566,50.3768,50.3499,50.3499,7300.0
2008-04-16 11:20:00,74.7,74.73,74.65,74.67,9100.0,50.3499,50.3701,50.3162,50.3296,9100.0
2008-04-16 11:25:00,74.67,74.72,74.66,74.72,6200.0,50.3296,50.3633,50.3229,50.3633,6200.0
2008-04-16 11:30:00,74.7,74.72,74.68,74.7,5800.0,50.3499,50.3633,50.3364,50.3499,5800.0
2008-04-16 11:35:00,74.7,74.72,74.67,74.67,12700.0,50.3499,50.3633,50.3296,50.3296,12700.0
2008-04-16 11:40:00,74.65,74.7,74.64,74.64,4400.0,50.3162,50.3499,50.3094,50.3094,4400.0
2008-04-16 11:45:00,74.65,74.65,74.57,74.58,9300.0,50.3162,50.3162,50.2622,50.269,9300.0
2008-04-16 11:50:00,74.58,74.58,74.53,74.57,9000.0,50.269,50.269,50.2353,50.2622,9000.0
2008-04-16 11:55:00,74.55,74.61,74.55,74.59,6300.0,50.2488,50.2892,50.2488,50.2757,6300.0
2008-04-16 12:00:00,74.6,74.62,74.56,74.62,50300.0,50.2825,50.2959,50.2555,50.2959,50300.0
2008-04-16 12:05:00,74.61,74.62,74.58,74.6,12200.0,50.2892,50.2959,50.269,50.2825,12200.0
2008-04-16 12:10:00,74.61,74.69,74.6,74.67,15400.0,50.2892,50.3431,50.2825,50.3296,15400.0
2008-04-16 12:15:00,74.69,74.75,74.66,74.71,15500.0,50.3431,50.3836,50.3229,50.3566,15500.0
2008-04-16 12:20:00,74.71,74.8,74.71,74.75,7400.0,50.3566,50.4173,50.3566,50.3836,7400.0
2008-04-16 12:25:00,74.74,74.84,74.74,74.81,36700.0,50.3768,50.4442,50.3768,50.424,36700.0
2008-04-16 12:30:00,74.81,74.84,74.77,74.79,5900.0,50.424,50.4442,50.397,50.4105,5900.0
2008-04-16 12:35:00,74.77,74.77,74.72,74.73,5500.0,50.397,50.397,50.3633,50.3701,5500.0
2008-04-16 12:40:00,74.72,74.77,74.71,74.73,4200.0,50.3633,50.397,50.3566,50.3701,4200.0
2008-04-16 12:45:00,74.73,74.75,74.73,74.73,9800.0,50.3701,50.3836,50.3701,50.3701,9800.0
2008-04-16 12:50:00,74.73,74.83,74.73,74.82,17600.0,50.3701,50.4375,50.3701,50.4307,17600.0
2008-04-16 12:55:00,74.81,74.83,74.79,74.8,64300.0,50.424,50.4375,50.4105,50.4173,64300.0
2008-04-16 13:00:00,74.82,74.85,74.71,74.74,21500.0,50.4307,50.451,50.3566,50.3768,21500.0
2008-04-16 13:05:00,74.78,74.78,74.71,74.75,6300.0,50.4038,50.4038,50.3566,50.3836,6300.0
2008-04-16 13:10:00,74.76,74.8,74.73,74.76,15000.0,50.3903,50.4173,50.3701,50.3903,15000.0
2008-04-16 13:15:00,74.76,74.77,74.71,74.75,8100.0,50.3903,50.397,50.3566,50.3836,8100.0
2008-04-16 13:20:00,74.75,74.8,74.71,74.73,13400.0,50.3836,50.4173,50.3566,50.3701,13400.0
2008-04-16 13:25:00,74.76,74.81,74.75,74.8,11200.0,50.3903,50.424,50.3836,50.4173,11200.0
2008-04-16 13:30:00,74.8,74.81,74.75,74.76,30000.0,50.4173,50.424,50.3836,50.3903,30000.0
2008-04-16 13:35:00,74.76,74.76,74.67,74.71,16100.0,50.3903,50.3903,50.3296,50.3566,16100.0
2008-04-16 13:40:00,74.71,74.73,74.65,74.73,13200.0,50.3566,50.3701,50.3162,50.3701,13200.0
2008-04-16 13:45:00,74.72,74.76,74.71,74.75,19400.0,50.3633,50.3903,50.3566,50.3836,19400.0
2008-04-16 13:50:00,74.74,74.77,74.7,74.74,41700.0,50.3768,50.397,50.3499,50.3768,41700.0
2008-04-16 13:55:00,74.76,74.79,74.7,74.74,22800.0,50.3903,50.4105,50.3499,50.3768,22800.0
2008-04-16 14:00:00,74.74,74.74,74.61,74.62,37800.0,50.3768,50.3768,50.2892,50.2959,37800.0
2008-04-16 14:05:00,74.62,74.66,74.58,74.61,11900.0,50.2959,50.3229,50.269,50.2892,11900.0
2008-04-16 14:10:00,74.61,74.61,74.56,74.59,15500.0,50.2892,50.2892,50.2555,50.2757,15500.0
2008-04-16 14:15:00,74.6,74.68,74.58,74.65,11100.0,50.2825,50.3364,50.269,50.3162,11100.0
2008-04-16 14:20:00,74.65,74.66,74.6,74.65,8100.0,50.3162,50.3229,50.2825,50.3162,8100.0
2008-04-16 14:25:00,74.64,74.73,74.6,74.67,38300.0,50.3094,50.3701,50.2825,50.3296,38300.0
2008-04-16 14:30:00,74.69,74.75,74.69,74.74,16000.0,50.3431,50.3836,50.3431,50.3768,16000.0
2008-04-16 14:35:00,74.74,74.76,74.71,74.73,7400.0,50.3768,50.3903,50.3566,50.3701,7400.0
2008-04-16 14:40:00,74.77,74.79,74.75,74.77,4100.0,50.397,50.4105,50.3836,50.397,4100.0
2008-04-16 14:45:00,74.78,74.79,74.74,74.77,9200.0,50.4038,50.4105,50.3768,50.397,9200.0
2008-04-16 14:50:00,74.78,74.93,74.77,74.92,12600.0,50.4038,50.5049,50.397,50.4982,12600.0
2008-04-16 14:55:00,74.93,74.94,74.87,74.9,22400.0,50.5049,50.5116,50.4644,50.4847,22400.0
2008-04-16 15:00:00,74.91,74.97,74.9,74.97,4700.0,50.4914,50.5319,50.4847,50.5319,4700.0
2008-04-16 15:05:00,74.95,74.96,74.9,74.95,11300.0,50.5184,50.5251,50.4847,50.5184,11300.0
2008-04-16 15:10:00,74.94,75.02,74.94,74.98,11300.0,50.5116,50.5656,50.5116,50.5386,11300.0
2008-04-16 15:15:00,74.99,75.08,74.99,75.04,22300.0,50.5453,50.606,50.5453,50.579,22300.0
2008-04-16 15:20:00,75.04,75.08,75.01,75.08,24900.0,50.579,50.606,50.5588,50.606,24900.0
2008-04-16 15:25:00,75.08,75.12,75.07,75.1,45800.0,50.606,50.633,50.5993,50.6195,45800.0
2008-04-16 15:30:00,75.1,75.1,75.04,75.05,13500.0,50.6195,50.6195,50.579,50.5858,13500.0
2008-04-16 15:35:00,75.06,75.2,75.06,75.19,22700.0,50.5925,50.6869,50.5925,50.6801,22700.0
2008-04-16 15:40:00,75.2,75.27,75.19,75.27,22500.0,50.6869,50.7341,50.6801,50.7341,22500.0
2008-04-16 15:45:00,75.25,75.35,75.25,75.34,38900.0,50.7206,50.788,50.7206,50.7812,38900.0
2008-04-16 15:50:00,75.35,75.42,75.3,75.36,10300.0,50.788,50.8352,50.7543,50.7947,10300.0
2008-04-16 15:55:00,75.37,75.38,75.21,75.21,49800.0,50.8015,50.8082,50.6936,50.6936,49800.0
2008-04-16 16:00:00,74.9,75.28,74.9,75.25,40800.0,50.4847,50.7408,50.4847,50.7206,40800.0
2008-04-16 16:05:00,75.25,75.3,75.08,75.3,34500.0,50.7206,50.7543,50.606,50.7543,34500.0
2008-04-16 16:10:00,75.3,75.3,75.3,75.3,0.0,50.7543,50.7543,50.7543,50.7543,0.0
2008-04-17 09:30:00,75.09,75.11,74.99,75.04,29800.0,50.6127,50.6262,50.5453,50.579,29800.0
2008-04-17 09:35:00,75.04,75.1,75.02,75.07,15400.0,50.579,50.6195,50.5656,50.5993,15400.0
2008-04-17 09:40:00,75.04,75.22,75.03,75.22,105800.0,50.579,50.7004,50.5723,50.7004,105800.0
2008-04-17 09:45:00,75.19,75.25,75.19,75.23,2500.0,50.6801,50.7206,50.6801,50.7071,2500.0
2008-04-17 09:50:00,75.21,75.21,75.15,75.15,3100.0,50.6936,50.6936,50.6532,50.6532,3100.0
2008-04-17 09:55:00,75.13,75.2,75.08,75.2,6300.0,50.6397,50.6869,50.606,50.6869,6300.0
2008-04-17 10:00:00,75.19,75.2,74.96,75.04,23300.0,50.6801,50.6869,50.5251,50.579,23300.0
2008-04-17 10:05:00,75.04,75.08,74.96,75.08,7200.0,50.579,50.606,50.5251,50.606,7200.0
2008-04-17 10:10:00,75.08,75.3,75.08,75.3,8200.0,50.606,50.7543,50.606,50.7543,8200.0
2008-04-17 10:15:00,75.31,75.43,75.3,75.43,20700.0,50.761,50.8419,50.7543,50.8419,20700.0
2008-04-17 10:20:00,75.41,75.49,75.38,75.42,27400.0,50.8284,50.8823,50.8082,50.8352,27400.0
2008-04-17 10:25:00,75.41,75.45,75.39,75.4,6900.0,50.8284,50.8554,50.8149,50.8217,6900.0
2008-04-17 10:30:00,75.4,75.43,75.36,75.37,7900.0,50.8217,50.8419,50.7947,50.8015,7900.0
2008-04-17 10:35:00,75.37,75.57,75.37,75.56,15800.0,50.8015,50.9363,50.8015,50.9295,15800.0
2008-04-17 10:40:00,75.57,75.57,75.46,75.48,6000.0,50.9363,50.9363,50.8621,50.8756,6000.0
2008-04-17 10:45:00,75.48,75.53,75.43,75.45,13200.0,50.8756,50.9093,50.8419,50.8554,13200.0
2008-04-17 10:50:00,75.47,75.48,75.34,75.35,5300.0,50.8689,50.8756,50.7812,50.788,5300.0
2008-04-17 10:55:00,75.35,75.42,75.31,75.39,11100.0,50.788,50.8352,50.761,50.8149,11100.0
2008-04-17 11:00:00,75.39,75.44,75.27,75.33,16700.0,50.8149,50.8486,50.7341,50.7745,16700.0
2008-04-17 11:05:00,75.33,75.34,75.25,75.28,9600.0,50.7745,50.7812,50.7206,50.7408,9600.0
2008-04-17 11:10:00,75.29,75.32,75.26,75.29,6900.0,50.7475,50.7678,50.7273,50.7475,6900.0
2008-04-17 11:15:00,75.29,75.31,75.25,75.29,4700.0,50.7475,50.761,50.7206,50.7475,4700.0
2008-04-17 11:20:00,75.29,75.31,75.25,75.27,5700.0,50.7475,50.761,50.7206,50.7341,5700.0
2008-04-17 11:25:00,75.28,75.28,75.13,75.14,10300.0,50.7408,50.7408,50.6397,50.6464,10300.0
2008-04-17 11:30:00,75.17,75.22,75.13,75.13,14000.0,50.6667,50.7004,50.6397,50.6397,14000.0
2008-04-17 11:35:00,75.14,75.21,75.12,75.18,11100.0,50.6464,50.6936,50.633,50.6734,11100.0
2008-04-17 11:40:00,75.17,75.17,75.08,75.14,12600.0,50.6667,50.6667,50.606,50.6464,12600.0
2008-04-17 11:45:00,75.11,75.14,75.11,75.13,3800.0,50.6262,50.6464,50.6262,50.6397,3800.0
2008-04-17 11:50:00,75.13,75.15,75.11,75.12,9900.0,50.6397,50.6532,50.6262,50.633,9900.0
2008-04-17 11:55:00,75.11,75.11,75.03,75.06,6100.0,50.6262,50.6262,50.5723,50.5925,6100.0
2008-04-17 12:00:00,75.1,75.16,75.07,75.16,6900.0,50.6195,50.6599,50.5993,50.6599,6900.0
2008-04-17 12:05:00,75.15,75.19,75.13,75.18,7200.0,50.6532,50.6801,50.6397,50.6734,7200.0
2008-04-17 12:10:00,75.19,75.22,75.18,75.19,8900.0,50.6801,50.7004,50.6734,50.6801,8900.0
2008-04-17 12:15:00,75.21,75.23,75.16,75.16,7400.0,50.6936,50.7071,50.6599,50.6599,7400.0
2008-04-17 12:20:00,75.14,75.15,75.09,75.12,4000.0,50.6464,50.6532,50.6127,50.633,4000.0
2008-04-17 12:25:00,75.14,75.16,75.07,75.1,2300.0,50.6464,50.6599,50.5993,50.6195,2300.0
2008-04-17 12:30:00,75.1,75.16,75.1,75.1,2300.0,50.6195,50.6599,50.6195,50.6195,2300.0
2008-04-17 12:35:00,75.07,75.14,75.05,75.14,4200.0,50.5993,50.6464,50.5858,50.6464,4200.0
2008-04-17 12:40:00,75.15,75.21,75.15,75.2,6700.0,50.6532,50.6936,50.6532,50.6869,6700.0
2008-04-17 12:45:00,75.17,75.2,75.12,75.15,7600.0,50.6667,50.6869,50.633,50.6532,7600.0
2008-04-17 12:50:00,75.14,75.23,75.14,75.23,4300.0,50.6464,50.7071,50.6464,50.7071,4300.0
2008-04-17 12:55:00,75.25,75.32,75.25,75.31,57500.0,50.7206,50.7678,50.7206,50.761,57500.0
2008-04-17 13:00:00,75.31,75.34,75.31,75.32,5000.0,50.761,50.7812,50.761,50.7678,5000.0
2008-04-17 13:05:00,75.31,75.4,75.3,75.39,2300.0,50.761,50.8217,50.7543,50.8149,2300.0
2008-04-17 13:10:00,75.4,75.43,75.36,75.36,13400.0,50.8217,50.8419,50.7947,50.7947,13400.0
2008-04-17 13:15:00,75.38,75.4,75.35,75.35,1000.0,50.8082,50.8217,50.788,50.788,1000.0
2008-04-17 13:20:00,75.35,75.44,75.35,75.44,22100.0,50.788,50.8486,50.788,50.8486,22100.0
2008-04-17 13:25:00,75.45,75.47,75.43,75.46,1500.0,50.8554,50.8689,50.8419,50.8621,1500.0
2008-04-17 13:30:00,75.5,75.51,75.43,75.46,5000.0,50.8891,50.8958,50.8419,50.8621,5000.0
2008-04-17 13:35:00,75.45,75.56,75.45,75.56,4300.0,50.8554,50.9295,50.8554,50.9295,4300.0
2008-04-17 13:40:00,75.57,75.57,75.47,75.5,7800.0,50.9363,50.9363,50.8689,50.8891,7800.0
2008-04-17 13:45:00,75.49,75.54,75.49,75.52,1500.0,50.8823,50.916,50.8823,50.9026,1500.0
2008-04-17 13:50:00,75.51,75.57,75.43,75.43,4600.0,50.8958,50.9363,50.8419,50.8419,4600.0
2008-04-17 13:55:00,75.45,75.45,75.41,75.43,6700.0,50.8554,50.8554,50.8284,50.8419,6700.0
2008-04-17 14:00:00,75.44,75.45,75.4,75.43,100300.0,50.8486,50.8554,50.8217,50.8419,100300.0
2008-04-17 14:05:00,75.42,75.45,75.36,75.36,70400.0,50.8352,50.8554,50.7947,50.7947,70400.0
2008-04-17 14:10:00,75.36,75.36,75.28,75.32,9300.0,50.7947,50.7947,50.7408,50.7678,9300.0
2008-04-17 14:15:00,75.35,75.38,75.3,75.33,12400.0,50.788,50.8082,50.7543,50.7745,12400.0
2008-04-17 14:20:00,75.34,75.38,75.3,75.37,16900.0,50.7812,50.8082,50.7543,50.8015,16900.0
2008-04-17 14:25:00,75.4,75.4,75.35,75.37,3900.0,50.8217,50.8217,50.788,50.8015,3900.0
2008-04-17 14:30:00,75.38,75.46,75.38,75.4,6100.0,50.8082,50.8621,50.8082,50.8217,6100.0
2008-04-17 14:35:00,75.42,75.53,75.37,75.52,17100.0,50.8352,50.9093,50.8015,50.9026,17100.0
2008-04-17 14:40:00,75.52,75.52,75.48,75.49,3200.0,50.9026,50.9026,50.8756,50.8823,3200.0
2008-04-17 14:45:00,75.49,75.51,75.46,75.5,3600.0,50.8823,50.8958,50.8621,50.8891,3600.0
2008-04-17 14:50:00,75.48,75.48,75.37,75.43,14200.0,50.8756,50.8756,50.8015,50.8419,14200.0
2008-04-17 14:55:00,75.4,75.4,75.36,75.36,1800.0,50.8217,50.8217,50.7947,50.7947,1800.0
2008-04-17 15:00:00,75.39,75.41,75.37,75.38,6900.0,50.8149,50.8284,50.8015,50.8082,6900.0
2008-04-17 15:05:00,75.41,75.55,75.4,75.52,13500.0,50.8284,50.9228,50.8217,50.9026,13500.0
2008-04-17 15:10:00,75.51,75.55,75.5,75.54,17400.0,50.8958,50.9228,50.8891,50.916,17400.0
2008-04-17 15:15:00,75.56,75.62,75.56,75.6,5600.0,50.9295,50.97,50.9295,50.9565,5600.0
2008-04-17 15:20:00,75.6,75.63,75.53,75.53,12000.0,50.9565,50.9767,50.9093,50.9093,12000.0
2008-04-17 15:25:00,75.53,75.57,75.47,75.53,38800.0,50.9093,50.9363,50.8689,50.9093,38800.0
2008-04-17 15:30:00,75.51,75.66,75.49,75.65,34700.0,50.8958,50.9969,50.8823,50.9902,34700.0
2008-04-17 15:35:00,75.66,75.72,75.63,75.67,16400.0,50.9969,51.0374,50.9767,51.0037,16400.0
2008-04-17 15:40:00,75.67,75.67,75.57,75.63,16000.0,51.0037,51.0037,50.9363,50.9767,16000.0
2008-04-17 15:45:00,75.64,75.67,75.61,75.64,10600.0,50.9835,51.0037,50.9632,50.9835,10600.0
2008-04-17 15:50:00,75.64,75.71,75.64,75.66,10100.0,50.9835,51.0306,50.9835,50.9969,10100.0
2008-04-17 15:55:00,75.65,75.66,75.5,75.57,33800.0,50.9902,50.9969,50.8891,50.9363,33800.0
2008-04-17 16:00:00,75.45,75.57,75.45,75.57,2200.0,50.8554,50.9363,50.8554,50.9363,2200.0
2008-04-17 16:05:00,75.57,75.57,75.57,75.57,0.0,50.9363,50.9363,50.9363,50.9363,0.0
2008-04-17 16:10:00,75.67,75.67,75.67,75.67,2000.0,51.0037,51.0037,51.0037,51.0037,2000.0
2008-04-18 09:30:00,76.7,76.93,76.66,76.79,40300.0,51.6979,51.8529,51.671,51.7586,40300.0
2008-04-18 09:35:00,76.77,76.83,76.63,76.63,14100.0,51.7451,51.7855,51.6507,51.6507,14100.0
2008-04-18 09:40:00,76.63,76.65,76.56,76.56,12900.0,51.6507,51.6642,51.6036,51.6036,12900.0
2008-04-18 09:45:00,76.56,76.6,76.53,76.56,8300.0,51.6036,51.6305,51.5833,51.6036,8300.0
2008-04-18 09:50:00,76.54,76.56,76.46,76.56,9300.0,51.5901,51.6036,51.5362,51.6036,9300.0
2008-04-18 09:55:00,76.55,76.57,76.49,76.51,16300.0,51.5968,51.6103,51.5564,51.5699,16300.0
2008-04-18 10:00:00,76.45,76.53,76.45,76.45,27600.0,51.5294,51.5833,51.5294,51.5294,27600.0
2008-04-18 10:05:00,76.46,76.49,76.39,76.39,13600.0,51.5362,51.5564,51.489,51.489,13600.0
2008-04-18 10:10:00,76.39,76.47,76.39,76.43,9000.0,51.489,51.5429,51.489,51.5159,9000.0
2008-04-18 10:15:00,76.4,76.44,76.34,76.4,21300.0,51.4957,51.5227,51.4553,51.4957,21300.0
2008-04-18 10:20:00,76.4,76.49,76.4,76.44,18200.0,51.4957,51.5564,51.4957,51.5227,18200.0
2008-04-18 10:25:00,76.44,76.48,76.36,76.38,18100.0,51.5227,51.5496,51.4687,51.4822,18100.0
2008-04-18 10:30:00,76.39,76.47,76.35,76.45,20000.0,51.489,51.5429,51.462,51.5294,20000.0
2008-04-18 10:35:00,76.44,76.54,76.44,76.52,19100.0,51.5227,51.5901,51.5227,51.5766,19100.0
2008-04-18 10:40:00,76.53,76.66,76.49,76.64,21500.0,51.5833,51.671,51.5564,51.6575,21500.0
2008-04-18 10:45:00,76.64,76.69,76.58,76.6,9800.0,51.6575,51.6912,51.617,51.6305,9800.0
2008-04-18 10:50:00,76.61,76.62,76.51,76.56,12800.0,51.6373,51.644,51.5699,51.6036,12800.0
2008-04-18 10:55:00,76.55,76.62,76.53,76.59,11700.0,51.5968,51.644,51.5833,51.6238,11700.0
2008-04-18 11:00:00,76.61,76.7,76.58,76.68,16700.0,51.6373,51.6979,51.617,51.6844,16700.0
2008-04-18 11:05:00,76.68,76.68,76.54,76.59,14500.0,51.6844,51.6844,51.5901,51.6238,14500.0
2008-04-18 11:10:00,76.59,76.59,76.49,76.51,29000.0,51.6238,51.6238,51.5564,51.5699,29000.0
2008-04-18 11:15:00,76.52,76.52,76.46,76.46,9900.0,51.5766,51.5766,51.5362,51.5362,9900.0
2008-04-18 11:20:00,76.47,76.52,76.47,76.51,11400.0,51.5429,51.5766,51.5429,51.5699,11400.0
2008-04-18 11:25:00,76.5,76.58,76.5,76.58,14100.0,51.5631,51.617,51.5631,51.617,14100.0
2008-04-18 11:30:00,76.58,76.62,76.52,76.53,35000.0,51.617,51.644,51.5766,51.5833,35000.0
2008-04-18 11:35:00,76.52,76.53,76.52,76.52,11700.0,51.5766,51.5833,51.5766,51.5766,11700.0
2008-04-18 11:40:00,76.51,76.62,76.51,76.62,29700.0,51.5699,51.644,51.5699,51.644,29700.0
2008-04-18 11:45:00,76.61,76.72,76.6,76.7,19000.0,51.6373,51.7114,51.6305,51.6979,19000.0
2008-04-18 11:50:00,76.66,76.7,76.64,76.7,10700.0,51.671,51.6979,51.6575,51.6979,10700.0
2008-04-18 11:55:00,76.7,76.81,76.68,76.77,16600.0,51.6979,51.7721,51.6844,51.7451,16600.0
2008-04-18 12:00:00,76.76,76.78,76.72,76.75,8100.0,51.7384,51.7518,51.7114,51.7316,8100.0
2008-04-18 12:05:00,76.76,76.77,76.71,76.74,10200.0,51.7384,51.7451,51.7047,51.7249,10200.0
2008-04-18 12:10:00,76.72,76.74,76.7,76.71,5600.0,51.7114,51.7249,51.6979,51.7047,5600.0
2008-04-18 12:15:00,76.69,76.84,76.69,76.84,35000.0,51.6912,51.7923,51.6912,51.7923,35000.0
2008-04-18 12:20:00,76.83,76.84,76.77,76.81,10500.0,51.7855,51.7923,51.7451,51.7721,10500.0
2008-04-18 12:25:00,76.81,76.86,76.81,76.84,14700.0,51.7721,51.8058,51.7721,51.7923,14700.0
2008-04-18 12:30:00,76.84,76.87,76.83,76.85,7300.0,51.7923,51.8125,51.7855,51.799,7300.0
2008-04-18 12:35:00,76.82,76.83,76.8,76.83,14400.0,51.7788,51.7855,51.7653,51.7855,14400.0
2008-04-18 12:40:00,76.84,76.88,76.82,76.84,8700.0,51.7923,51.8192,51.7788,51.7923,8700.0
2008-04-18 12:45:00,76.85,76.86,76.81,76.85,11400.0,51.799,51.8058,51.7721,51.799,11400.0
2008-04-18 12:50:00,76.83,76.85,76.79,76.81,8900.0,51.7855,51.799,51.7586,51.7721,8900.0
2008-04-18 12:55:00,76.8,76.83,76.74,76.76,14200.0,51.7653,51.7855,51.7249,51.7384,14200.0
2008-04-18 13:00:00,76.75,76.8,76.75,76.79,41800.0,51.7316,51.7653,51.7316,51.7586,41800.0
2008-04-18 13:05:00,76.8,76.87,76.8,76.85,24200.0,51.7653,51.8125,51.7653,51.799,24200.0
2008-04-18 13:10:00,76.84,76.89,76.84,76.85,6100.0,51.7923,51.826,51.7923,51.799,6100.0
2008-04-18 13:15:00,76.83,76.85,76.82,76.83,6400.0,51.7855,51.799,51.7788,51.7855,6400.0
2008-04-18 13:20:00,76.83,76.89,76.82,76.89,13700.0,51.7855,51.826,51.7788,51.826,13700.0
2008-04-18 13:25:00,76.88,76.93,76.87,76.9,7400.0,51.8192,51.8529,51.8125,51.8327,7400.0
2008-04-18 13:30:00,76.89,76.91,76.87,76.87,6700.0,51.826,51.8395,51.8125,51.8125,6700.0
2008-04-18 13:35:00,76.86,76.86,76.78,76.78,6200.0,51.8058,51.8058,51.7518,51.7518,6200.0
2008-04-18 13:40:00,76.79,76.81,76.76,76.79,7000.0,51.7586,51.7721,51.7384,51.7586,7000.0
2008-04-18 13:45:00,76.8,76.8,76.78,76.8,8500.0,51.7653,51.7653,51.7518,51.7653,8500.0
2008-04-18 13:50:00,76.82,76.84,76.76,76.77,10200.0,51.7788,51.7923,51.7384,51.7451,10200.0
2008-04-18 13:55:00,76.74,76.79,76.72,76.79,3100.0,51.7249,51.7586,51.7114,51.7586,3100.0
2008-04-18 14:00:00,76.79,76.79,76.71,76.71,8600.0,51.7586,51.7586,51.7047,51.7047,8600.0
2008-04-18 14:05:00,76.72,76.73,76.64,76.64,38300.0,51.7114,51.7181,51.6575,51.6575,38300.0
2008-04-18 14:10:00,76.63,76.7,76.61,76.7,11200.0,51.6507,51.6979,51.6373,51.6979,11200.0
2008-04-18 14:15:00,76.67,76.7,76.66,76.7,4300.0,51.6777,51.6979,51.671,51.6979,4300.0
2008-04-18 14:20:00,76.72,76.74,76.68,76.69,7800.0,51.7114,51.7249,51.6844,51.6912,7800.0
2008-04-18 14:25:00,76.7,76.7,76.53,76.57,22900.0,51.6979,51.6979,51.5833,51.6103,22900.0
2008-04-18 14:30:00,76.6,76.63,76.58,76.63,6000.0,51.6305,51.6507,51.617,51.6507,6000.0
2008-04-18 14:35:00,76.63,76.63,76.57,76.6,20200.0,51.6507,51.6507,51.6103,51.6305,20200.0
2008-04-18 14:40:00,76.65,76.7,76.65,76.66,8700.0,51.6642,51.6979,51.6642,51.671,8700.0
2008-04-18 14:45:00,76.66,76.69,76.65,76.66,8600.0,51.671,51.6912,51.6642,51.671,8600.0
2008-04-18 14:50:00,76.66,76.67,76.63,76.64,9000.0,51.671,51.6777,51.6507,51.6575,9000.0
2008-04-18 14:55:00,76.62,76.62,76.58,76.61,20400.0,51.644,51.644,51.617,51.6373,20400.0
2008-04-18 15:00:00,76.59,76.59,76.47,76.52,34400.0,51.6238,51.6238,51.5429,51.5766,34400.0
2008-04-18 15:05:00,76.52,76.56,76.5,76.52,14900.0,51.5766,51.6036,51.5631,51.5766,14900.0
2008-04-18 15:10:00,76.52,76.57,76.5,76.57,14600.0,51.5766,51.6103,51.5631,51.6103,14600.0
2008-04-18 15:15:00,76.51,76.54,76.46,76.46,22100.0,51.5699,51.5901,51.5362,51.5362,22100.0
2008-04-18 15:20:00,76.45,76.45,76.32,76.37,15400.0,51.5294,51.5294,51.4418,51.4755,15400.0
2008-04-18 15:25:00,76.35,76.36,76.28,76.32,23200.0,51.462,51.4687,51.4148,51.4418,23200.0
2008-04-18 15:30:00,76.29,76.46,76.28,76.45,23000.0,51.4216,51.5362,51.4148,51.5294,23000.0
2008-04-18 15:35:00,76.46,76.46,76.39,76.43,39700.0,51.5362,51.5362,51.489,51.5159,39700.0
2008-04-18 15:40:00,76.43,76.47,76.39,76.44,22600.0,51.5159,51.5429,51.489,51.5227,22600.0
2008-04-18 15:45:00,76.45,76.45,76.33,76.37,45300.0,51.5294,51.5294,51.4485,51.4755,45300.0
2008-04-18 15:50:00,76.4,76.5,76.38,76.49,38400.0,51.4957,51.5631,51.4822,51.5564,38400.0
2008-04-18 15:55:00,76.49,76.64,76.45,76.61,79300.0,51.5564,51.6575,51.5294,51.6373,79300.0
2008-04-21 09:30:00,76.2,76.27,75.99,76.18,60600.0,51.3609,51.4081,51.2194,51.3474,60600.0
2008-04-21 09:35:00,76.17,76.23,76.14,76.18,24300.0,51.3407,51.3811,51.3205,51.3474,24300.0
2008-04-21 09:40:00,76.17,76.25,76.12,76.25,19800.0,51.3407,51.3946,51.307,51.3946,19800.0
2008-04-21 09:45:00,76.25,76.27,76.19,76.19,15400.0,51.3946,51.4081,51.3542,51.3542,15400.0
2008-04-21 09:50:00,76.19,76.25,76.19,76.22,4900.0,51.3542,51.3946,51.3542,51.3744,4900.0
2008-04-21 09:55:00,76.2,76.23,76.15,76.18,5800.0,51.3609,51.3811,51.3272,51.3474,5800.0
2008-04-21 10:00:00,76.14,76.15,76.03,76.03,5900.0,51.3205,51.3272,51.2463,51.2463,5900.0
2008-04-21 10:05:00,76.04,76.1,76.0,76.06,22100.0,51.2531,51.2935,51.2261,51.2665,22100.0
2008-04-21 10:10:00,76.02,76.06,75.95,75.99,8100.0,51.2396,51.2665,51.1924,51.2194,8100.0
2008-04-21 10:15:00,75.97,75.97,75.88,75.92,3300.0,51.2059,51.2059,51.1452,51.1722,3300.0
2008-04-21 10:20:00,75.91,75.97,75.89,75.97,5100.0,51.1654,51.2059,51.152,51.2059,5100.0
2008-04-21 10:25:00,75.96,75.96,75.81,75.81,5800.0,51.1991,51.1991,51.098,51.098,5800.0
2008-04-21 10:30:00,75.81,75.83,75.77,75.83,4500.0,51.098,51.1115,51.0711,51.1115,4500.0
2008-04-21 10:35:00,75.82,75.84,75.77,75.84,8000.0,51.1048,51.1183,51.0711,51.1183,8000.0
2008-04-21 10:40:00,75.85,75.87,75.83,75.84,5300.0,51.125,51.1385,51.1115,51.1183,5300.0
2008-04-21 10:45:00,75.86,75.87,75.8,75.82,24100.0,51.1317,51.1385,51.0913,51.1048,24100.0
2008-04-21 10:50:00,75.86,75.92,75.78,75.79,4500.0,51.1317,51.1722,51.0778,51.0846,4500.0
2008-04-21 10:55:00,75.8,75.81,75.77,75.77,5500.0,51.0913,51.098,51.0711,51.0711,5500.0
2008-04-21 11:00:00,75.76,75.83,75.73,75.79,11100.0,51.0643,51.1115,51.0441,51.0846,11100.0
2008-04-21 11:05:00,75.78,75.87,75.77,75.86,5300.0,51.0778,51.1385,51.0711,51.1317,5300.0
2008-04-21 11:10:00,75.86,75.93,75.85,75.93,8300.0,51.1317,51.1789,51.125,51.1789,8300.0
2008-04-21 11:15:00,75.95,75.95,75.89,75.92,12100.0,51.1924,51.1924,51.152,51.1722,12100.0
2008-04-21 11:20:00,75.92,75.95,75.92,75.94,5700.0,51.1722,51.1924,51.1722,51.1857,5700.0
2008-04-21 11:25:00,75.93,75.93,75.87,75.88,10700.0,51.1789,51.1789,51.1385,51.1452,10700.0
2008-04-21 11:30:00,75.87,75.95,75.87,75.95,12500.0,51.1385,51.1924,51.1385,51.1924,12500.0
2008-04-21 11:35:00,75.95,76.01,75.95,76.01,5500.0,51.1924,51.2328,51.1924,51.2328,5500.0
2008-04-21 11:40:00,75.99,76.01,75.97,76.0,2900.0,51.2194,51.2328,51.2059,51.2261,2900.0
2008-04-21 11:45:00,75.99,76.01,75.95,75.99,6800.0,51.2194,51.2328,51.1924,51.2194,6800.0
2008-04-21 11:50:00,76.0,76.0,75.96,75.96,3400.0,51.2261,51.2261,51.1991,51.1991,3400.0
2008-04-21 11:55:00,75.96,76.04,75.96,76.02,14900.0,51.1991,51.2531,51.1991,51.2396,14900.0
2008-04-21 12:00:00,75.98,76.03,75.98,76.02,5100.0,51.2126,51.2463,51.2126,51.2396,5100.0
2008-04-21 12:05:00,76.03,76.05,76.0,76.0,4800.0,51.2463,51.2598,51.2261,51.2261,4800.0
2008-04-21 12:10:00,75.99,75.99,75.95,75.98,7400.0,51.2194,51.2194,51.1924,51.2126,7400.0
2008-04-21 12:15:00,75.98,76.0,75.96,75.96,6900.0,51.2126,51.2261,51.1991,51.1991,6900.0
2008-04-21 12:20:00,75.98,76.02,75.97,76.02,7700.0,51.2126,51.2396,51.2059,51.2396,7700.0
2008-04-21 12:25:00,76.01,76.02,75.98,75.98,2800.0,51.2328,51.2396,51.2126,51.2126,2800.0
2008-04-21 12:30:00,76.0,76.01,75.98,76.01,4100.0,51.2261,51.2328,51.2126,51.2328,4100.0
2008-04-21 12:35:00,75.99,75.99,75.94,75.96,9000.0,51.2194,51.2194,51.1857,51.1991,9000.0
2008-04-21 12:40:00,75.95,76.01,75.94,76.0,3900.0,51.1924,51.2328,51.1857,51.2261,3900.0
2008-04-21 12:45:00,75.98,76.01,75.98,75.99,6800.0,51.2126,51.2328,51.2126,51.2194,6800.0
2008-04-21 12:50:00,75.98,76.02,75.95,76.02,7200.0,51.2126,51.2396,51.1924,51.2396,7200.0
2008-04-21 12:55:00,76.01,76.01,75.91,75.98,16100.0,51.2328,51.2328,51.1654,51.2126,16100.0
2008-04-21 13:00:00,75.98,76.02,75.98,75.99,8300.0,51.2126,51.2396,51.2126,51.2194,8300.0
2008-04-21 13:05:00,76.04,76.1,76.04,76.09,6800.0,51.2531,51.2935,51.2531,51.2868,6800.0
2008-04-21 13:10:00,76.08,76.1,76.05,76.1,5200.0,51.28,51.2935,51.2598,51.2935,5200.0
2008-04-21 13:15:00,76.09,76.11,76.07,76.11,1700.0,51.2868,51.3002,51.2733,51.3002,1700.0
2008-04-21 13:20:00,76.1,76.11,76.07,76.1,6200.0,51.2935,51.3002,51.2733,51.2935,6200.0
2008-04-21 13:25:00,76.11,76.13,76.08,76.08,7700.0,51.3002,51.3137,51.28,51.28,7700.0
2008-04-21 13:30:00,76.08,76.09,76.01,76.01,19200.0,51.28,51.2868,51.2328,51.2328,19200.0
2008-04-21 13:35:00,76.02,76.05,76.02,76.04,5400.0,51.2396,51.2598,51.2396,51.2531,5400.0
2008-04-21 13:40:00,76.05,76.05,75.93,75.94,27000.0,51.2598,51.2598,51.1789,51.1857,27000.0
2008-04-21 13:45:00,75.94,75.96,75.93,75.94,9600.0,51.1857,51.1991,51.1789,51.1857,9600.0
2008-04-21 13:50:00,75.93,75.95,75.92,75.93,5100.0,51.1789,51.1924,51.1722,51.1789,5100.0
2008-04-21 13:55:00,75.94,75.97,75.94,75.97,8400.0,51.1857,51.2059,51.1857,51.2059,8400.0
2008-04-21 14:00:00,75.96,75.96,75.92,75.94,6000.0,51.1991,51.1991,51.1722,51.1857,6000.0
2008-04-21 14:05:00,75.95,75.98,75.94,75.94,10700.0,51.1924,51.2126,51.1857,51.1857,10700.0
2008-04-21 14:10:00,75.94,75.96,75.9,75.92,7100.0,51.1857,51.1991,51.1587,51.1722,7100.0
2008-04-21 14:15:00,75.91,75.99,75.9,75.98,59300.0,51.1654,51.2194,51.1587,51.2126,59300.0
2008-04-21 14:20:00,75.97,75.97,75.87,75.87,7900.0,51.2059,51.2059,51.1385,51.1385,7900.0
2008-04-21 14:25:00,75.87,75.93,75.87,75.93,4500.0,51.1385,51.1789,51.1385,51.1789,4500.0
2008-04-21 14:30:00,75.94,76.03,75.9,75.99,11700.0,51.1857,51.2463,51.1587,51.2194,11700.0
2008-04-21 14:35:00,75.99,76.04,75.99,76.0,9200.0,51.2194,51.2531,51.2194,51.2261,9200.0
2008-04-21 14:40:00,75.99,76.0,75.95,75.95,17000.0,51.2194,51.2261,51.1924,51.1924,17000.0
2008-04-21 14:45:00,75.98,76.07,75.98,76.06,12600.0,51.2126,51.2733,51.2126,51.2665,12600.0
2008-04-21 14:50:00,76.04,76.06,76.02,76.06,6900.0,51.2531,51.2665,51.2396,51.2665,6900.0
2008-04-21 14:55:00,76.06,76.06,76.01,76.04,4100.0,51.2665,51.2665,51.2328,51.2531,4100.0
2008-04-21 15:00:00,76.07,76.15,76.07,76.14,11600.0,51.2733,51.3272,51.2733,51.3205,11600.0
2008-04-21 15:05:00,76.13,76.13,76.08,76.09,8000.0,51.3137,51.3137,51.28,51.2868,8000.0
2008-04-21 15:10:00,76.1,76.11,76.08,76.09,7000.0,51.2935,51.3002,51.28,51.2868,7000.0
2008-04-21 15:15:00,76.1,76.14,76.08,76.13,6900.0,51.2935,51.3205,51.28,51.3137,6900.0
2008-04-21 15:20:00,76.12,76.14,76.08,76.14,16200.0,51.307,51.3205,51.28,51.3205,16200.0
2008-04-21 15:25:00,76.16,76.16,76.1,76.11,7700.0,51.3339,51.3339,51.2935,51.3002,7700.0
2008-04-21 15:30:00,76.11,76.13,76.07,76.13,9600.0,51.3002,51.3137,51.2733,51.3137,9600.0
2008-04-21 15:35:00,76.15,76.19,76.09,76.17,15500.0,51.3272,51.3542,51.2868,51.3407,15500.0
2008-04-21 15:40:00,76.17,76.21,76.17,76.2,9100.0,51.3407,51.3676,51.3407,51.3609,9100.0
2008-04-21 15:45:00,76.22,76.25,76.17,76.25,6200.0,51.3744,51.3946,51.3407,51.3946,6200.0
2008-04-21 15:50:00,76.25,76.25,76.18,76.22,10700.0,51.3946,51.3946,51.3474,51.3744,10700.0
2008-04-21 15:55:00,76.23,76.25,76.15,76.17,23000.0,51.3811,51.3946,51.3272,51.3407,23000.0
2008-04-22 09:30:00,75.99,76.03,75.79,75.87,35000.0,51.2194,51.2463,51.0846,51.1385,35000.0
2008-04-22 09:35:00,75.88,75.92,75.82,75.9,19100.0,51.1452,51.1722,51.1048,51.1587,19100.0
2008-04-22 09:40:00,75.88,75.88,75.77,75.84,12600.0,51.1452,51.1452,51.0711,51.1183,12600.0
2008-04-22 09:45:00,75.78,75.82,75.68,75.68,13200.0,51.0778,51.1048,51.0104,51.0104,13200.0
2008-04-22 09:50:00,75.69,75.77,75.64,75.72,11100.0,51.0172,51.0711,50.9835,51.0374,11100.0
2008-04-22 09:55:00,75.71,75.81,75.71,75.8,3600.0,51.0306,51.098,51.0306,51.0913,3600.0
2008-04-22 10:00:00,75.8,75.97,75.77,75.97,16700.0,51.0913,51.2059,51.0711,51.2059,16700.0
2008-04-22 10:05:00,75.98,75.98,75.87,75.96,10300.0,51.2126,51.2126,51.1385,51.1991,10300.0
2008-04-22 10:10:00,75.94,76.06,75.91,76.0,6100.0,51.1857,51.2665,51.1654,51.2261,6100.0
2008-04-22 10:15:00,75.99,76.02,75.97,75.99,4700.0,51.2194,51.2396,51.2059,51.2194,4700.0
2008-04-22 10:20:00,75.93,75.93,75.81,75.87,11500.0,51.1789,51.1789,51.098,51.1385,11500.0
2008-04-22 10:25:00,75.87,75.87,75.73,75.73,16000.0,51.1385,51.1385,51.0441,51.0441,16000.0
2008-04-22 10:30:00,75.69,75.76,75.69,75.76,12300.0,51.0172,51.0643,51.0172,51.0643,12300.0
2008-04-22 10:35:00,75.73,75.76,75.67,75.72,5100.0,51.0441,51.0643,51.0037,51.0374,5100.0
2008-04-22 10:40:00,75.72,75.82,75.71,75.82,3500.0,51.0374,51.1048,51.0306,51.1048,3500.0
2008-04-22 10:45:00,75.83,75.85,75.81,75.85,1900.0,51.1115,51.125,51.098,51.125,1900.0
2008-04-22 10:50:00,75.85,75.92,75.83,75.88,24500.0,51.125,51.1722,51.1115,51.1452,24500.0
2008-04-22 10:55:00,75.9,75.96,75.89,75.95,9500.0,51.1587,51.1991,51.152,51.1924,9500.0
2008-04-22 11:00:00,75.96,76.01,75.89,75.96,20000.0,51.1991,51.2328,51.152,51.1991,20000.0
2008-04-22 11:05:00,75.92,75.93,75.83,75.89,12800.0,51.1722,51.1789,51.1115,51.152,12800.0
2008-04-22 11:10:00,75.88,75.95,75.86,75.91,4800.0,51.1452,51.1924,51.1317,51.1654,4800.0
2008-04-22 11:15:00,75.93,75.99,75.93,75.94,9600.0,51.1789,51.2194,51.1789,51.1857,9600.0
2008-04-22 11:20:00,75.91,75.94,75.84,75.86,15500.0,51.1654,51.1857,51.1183,51.1317,15500.0
2008-04-22 11:25:00,75.86,75.95,75.83,75.9,21600.0,51.1317,51.1924,51.1115,51.1587,21600.0
2008-04-22 11:30:00,75.89,75.93,75.87,75.91,7600.0,51.152,51.1789,51.1385,51.1654,7600.0
2008-04-22 11:35:00,75.85,75.91,75.84,75.91,6500.0,51.125,51.1654,51.1183,51.1654,6500.0
2008-04-22 11:40:00,75.92,75.94,75.88,75.92,12100.0,51.1722,51.1857,51.1452,51.1722,12100.0
2008-04-22 11:45:00,75.94,76.0,75.78,75.79,19200.0,51.1857,51.2261,51.0778,51.0846,19200.0
2008-04-22 11:50:00,75.78,75.84,75.7,75.71,12700.0,51.0778,51.1183,51.0239,51.0306,12700.0
2008-04-22 11:55:00,75.72,75.73,75.66,75.72,5200.0,51.0374,51.0441,50.9969,51.0374,5200.0
2008-04-22 12:00:00,75.72,75.75,75.68,75.68,7100.0,51.0374,51.0576,51.0104,51.0104,7100.0
2008-04-22 12:05:00,75.68,75.74,75.65,75.72,4600.0,51.0104,51.0509,50.9902,51.0374,4600.0
2008-04-22 12:10:00,75.71,75.73,75.68,75.72,6100.0,51.0306,51.0441,51.0104,51.0374,6100.0
2008-04-22 12:15:00,75.72,75.76,75.72,75.74,1000.0,51.0374,51.0643,51.0374,51.0509,1000.0
2008-04-22 12:20:00,75.74,75.76,75.71,75.76,6700.0,51.0509,51.0643,51.0306,51.0643,6700.0
2008-04-22 12:25:00,75.74,75.75,75.62,75.64,7500.0,51.0509,51.0576,50.97,50.9835,7500.0
2008-04-22 12:30:00,75.64,75.67,75.6,75.6,7000.0,50.9835,51.0037,50.9565,50.9565,7000.0
2008-04-22 12:35:00,75.57,75.61,75.57,75.61,7500.0,50.9363,50.9632,50.9363,50.9632,7500.0
2008-04-22 12:40:00,75.61,75.63,75.56,75.57,7900.0,50.9632,50.9767,50.9295,50.9363,7900.0
2008-04-22 12:45:00,75.57,75.58,75.51,75.58,5400.0,50.9363,50.943,50.8958,50.943,5400.0
2008-04-22 12:50:00,75.57,75.57,75.47,75.53,4800.0,50.9363,50.9363,50.8689,50.9093,4800.0
2008-04-22 12:55:00,75.53,75.53,75.46,75.47,13900.0,50.9093,50.9093,50.8621,50.8689,13900.0
2008-04-22 13:00:00,75.49,75.56,75.46,75.56,30200.0,50.8823,50.9295,50.8621,50.9295,30200.0
2008-04-22 13:05:00,75.56,75.58,75.52,75.57,6200.0,50.9295,50.943,50.9026,50.9363,6200.0
2008-04-22 13:10:00,75.57,75.58,75.55,75.57,4000.0,50.9363,50.943,50.9228,50.9363,4000.0
2008-04-22 13:15:00,75.58,75.61,75.57,75.57,1400.0,50.943,50.9632,50.9363,50.9363,1400.0
2008-04-22 13:20:00,75.59,75.64,75.59,75.62,2600.0,50.9497,50.9835,50.9497,50.97,2600.0
2008-04-22 13:25:00,75.59,75.64,75.59,75.61,4300.0,50.9497,50.9835,50.9497,50.9632,4300.0
2008-04-22 13:30:00,75.6,75.61,75.57,75.6,3600.0,50.9565,50.9632,50.9363,50.9565,3600.0
2008-04-22 13:35:00,75.6,75.65,75.6,75.63,4900.0,50.9565,50.9902,50.9565,50.9767,4900.0
2008-04-22 13:40:00,75.63,75.66,75.59,75.64,7700.0,50.9767,50.9969,50.9497,50.9835,7700.0
2008-04-22 13:45:00,75.62,75.64,75.59,75.63,5200.0,50.97,50.9835,50.9497,50.9767,5200.0
2008-04-22 13:50:00,75.63,75.7,75.63,75.69,12000.0,50.9767,51.0239,50.9767,51.0172,12000.0
2008-04-22 13:55:00,75.69,75.72,75.67,75.68,5700.0,51.0172,51.0374,51.0037,51.0104,5700.0
2008-04-22 14:00:00,75.68,75.68,75.58,75.61,7500.0,51.0104,51.0104,50.943,50.9632,7500.0
2008-04-22 14:05:00,75.61,75.66,75.57,75.65,7000.0,50.9632,50.9969,50.9363,50.9902,7000.0
2008-04-22 14:10:00,75.67,75.68,75.58,75.63,9300.0,51.0037,51.0104,50.943,50.9767,9300.0
2008-04-22 14:15:00,75.63,75.66,75.55,75.59,8000.0,50.9767,50.9969,50.9228,50.9497,8000.0
2008-04-22 14:20:00,75.57,75.71,75.57,75.71,8500.0,50.9363,51.0306,50.9363,51.0306,8500.0
2008-04-22 14:25:00,75.7,75.7,75.62,75.67,47700.0,51.0239,51.0239,50.97,51.0037,47700.0
2008-04-22 14:30:00,75.66,75.72,75.63,75.68,9300.0,50.9969,51.0374,50.9767,51.0104,9300.0
2008-04-22 14:35:00,75.68,75.75,75.61,75.63,11300.0,51.0104,51.0576,50.9632,50.9767,11300.0
2008-04-22 14:40:00,75.62,75.64,75.53,75.54,14500.0,50.97,50.9835,50.9093,50.916,14500.0
2008-04-22 14:45:00,75.55,75.55,75.51,75.51,5100.0,50.9228,50.9228,50.8958,50.8958,5100.0
2008-04-22 14:50:00,75.49,75.55,75.45,75.47,30300.0,50.8823,50.9228,50.8554,50.8689,30300.0
2008-04-22 14:55:00,75.48,75.52,75.44,75.52,18800.0,50.8756,50.9026,50.8486,50.9026,18800.0
2008-04-22 15:00:00,75.52,75.52,75.46,75.49,7200.0,50.9026,50.9026,50.8621,50.8823,7200.0
2008-04-22 15:05:00,75.54,75.67,75.54,75.62,24900.0,50.916,51.0037,50.916,50.97,24900.0
2008-04-22 15:10:00,75.63,75.69,75.6,75.67,11700.0,50.9767,51.0172,50.9565,51.0037,11700.0
2008-04-22 15:15:00,75.66,75.66,75.59,75.63,11000.0,50.9969,50.9969,50.9497,50.9767,11000.0
2008-04-22 15:20:00,75.63,75.69,75.59,75.61,10400.0,50.9767,51.0172,50.9497,50.9632,10400.0
2008-04-22 15:25:00,75.58,75.69,75.56,75.66,77100.0,50.943,51.0172,50.9295,50.9969,77100.0
2008-04-22 15:30:00,75.64,75.7,75.59,75.61,16000.0,50.9835,51.0239,50.9497,50.9632,16000.0
2008-04-22 15:35:00,75.6,75.66,75.58,75.63,11600.0,50.9565,50.9969,50.943,50.9767,11600.0
2008-04-22 15:40:00,75.63,75.65,75.6,75.61,18300.0,50.9767,50.9902,50.9565,50.9632,18300.0
2008-04-22 15:45:00,75.62,75.75,75.62,75.74,13100.0,50.97,51.0576,50.97,51.0509,13100.0
2008-04-22 15:50:00,75.72,75.74,75.71,75.72,20400.0,51.0374,51.0509,51.0306,51.0374,20400.0
2008-04-22 15:55:00,75.72,75.76,75.71,75.71,66500.0,51.0374,51.0643,51.0306,51.0306,66500.0
2008-04-22 16:00:00,75.72,75.76,75.71,75.76,78500.0,51.0374,51.0643,51.0306,51.0643,78500.0
2008-04-22 16:05:00,75.76,75.76,75.76,75.76,0.0,51.0643,51.0643,51.0643,51.0643,0.0
2008-04-22 16:10:00,75.76,75.76,75.76,75.76,0.0,51.0643,51.0643,51.0643,51.0643,0.0
2008-04-23 09:30:00,75.84,75.95,75.8,75.82,32400.0,51.1183,51.1924,51.0913,51.1048,32400.0
2008-04-23 09:35:00,75.88,75.88,75.7,75.76,8100.0,51.1452,51.1452,51.0239,51.0643,8100.0
2008-04-23 09:40:00,75.73,75.74,75.63,75.67,14700.0,51.0441,51.0509,50.9767,51.0037,14700.0
2008-04-23 09:45:00,75.65,75.65,75.54,75.63,6300.0,50.9902,50.9902,50.916,50.9767,6300.0
2008-04-23 09:50:00,75.62,75.66,75.57,75.64,5700.0,50.97,50.9969,50.9363,50.9835,5700.0
2008-04-23 09:55:00,75.61,75.69,75.57,75.58,7400.0,50.9632,51.0172,50.9363,50.943,7400.0
2008-04-23 10:00:00,75.6,75.6,75.5,75.52,9300.0,50.9565,50.9565,50.8891,50.9026,9300.0
2008-04-23 10:05:00,75.51,75.58,75.51,75.54,10700.0,50.8958,50.943,50.8958,50.916,10700.0
2008-04-23 10:10:00,75.53,75.57,75.47,75.57,20200.0,50.9093,50.9363,50.8689,50.9363,20200.0
2008-04-23 10:15:00,75.58,75.66,75.57,75.63,11400.0,50.943,50.9969,50.9363,50.9767,11400.0
2008-04-23 10:20:00,75.63,75.67,75.61,75.62,5000.0,50.9767,51.0037,50.9632,50.97,5000.0
2008-04-23 10:25:00,75.65,75.74,75.63,75.73,23000.0,50.9902,51.0509,50.9767,51.0441,23000.0
2008-04-23 10:30:00,75.76,75.79,75.7,75.77,39900.0,51.0643,51.0846,51.0239,51.0711,39900.0
2008-04-23 10:35:00,75.76,75.93,75.76,75.9,17700.0,51.0643,51.1789,51.0643,51.1587,17700.0
2008-04-23 10:40:00,75.9,76.0,75.9,75.93,11300.0,51.1587,51.2261,51.1587,51.1789,11300.0
2008-04-23 10:45:00,75.94,76.0,75.91,75.98,5300.0,51.1857,51.2261,51.1654,51.2126,5300.0
2008-04-23 10:50:00,75.99,76.12,75.96,76.12,13300.0,51.2194,51.307,51.1991,51.307,13300.0
2008-04-23 10:55:00,76.1,76.1,75.94,75.94,7900.0,51.2935,51.2935,51.1857,51.1857,7900.0
2008-04-23 11:00:00,75.94,76.01,75.92,75.99,4700.0,51.1857,51.2328,51.1722,51.2194,4700.0
2008-04-23 11:05:00,75.98,76.02,75.97,75.97,6200.0,51.2126,51.2396,51.2059,51.2059,6200.0
2008-04-23 11:10:00,75.98,75.99,75.93,75.95,6300.0,51.2126,51.2194,51.1789,51.1924,6300.0
2008-04-23 11:15:00,75.97,75.97,75.89,75.89,9000.0,51.2059,51.2059,51.152,51.152,9000.0
2008-04-23 11:20:00,75.9,75.98,75.9,75.98,6900.0,51.1587,51.2126,51.1587,51.2126,6900.0
2008-04-23 11:25:00,75.96,75.96,75.9,75.93,4900.0,51.1991,51.1991,51.1587,51.1789,4900.0
2008-04-23 11:30:00,75.92,75.97,75.88,75.9,6900.0,51.1722,51.2059,51.1452,51.1587,6900.0
2008-04-23 11:35:00,75.9,75.94,75.86,75.92,8900.0,51.1587,51.1857,51.1317,51.1722,8900.0
2008-04-23 11:40:00,75.92,76.02,75.91,76.0,19100.0,51.1722,51.2396,51.1654,51.2261,19100.0
2008-04-23 11:45:00,75.99,76.06,75.99,76.03,86500.0,51.2194,51.2665,51.2194,51.2463,86500.0
2008-04-23 11:50:00,76.02,76.02,75.94,75.95,35700.0,51.2396,51.2396,51.1857,51.1924,35700.0
2008-04-23 11:55:00,75.96,75.96,75.8,75.8,4700.0,51.1991,51.1991,51.0913,51.0913,4700.0
2008-04-23 12:00:00,75.81,75.81,75.75,75.79,16100.0,51.098,51.098,51.0576,51.0846,16100.0
2008-04-23 12:05:00,75.78,75.79,75.75,75.75,12600.0,51.0778,51.0846,51.0576,51.0576,12600.0
2008-04-23 12:10:00,75.73,75.74,75.69,75.7,3700.0,51.0441,51.0509,51.0172,51.0239,3700.0
2008-04-23 12:15:00,75.72,75.76,75.68,75.68,11900.0,51.0374,51.0643,51.0104,51.0104,11900.0
2008-04-23 12:20:00,75.67,75.67,75.53,75.54,13100.0,51.0037,51.0037,50.9093,50.916,13100.0
2008-04-23 12:25:00,75.53,75.59,75.51,75.57,10900.0,50.9093,50.9497,50.8958,50.9363,10900.0
2008-04-23 12:30:00,75.56,75.59,75.39,75.39,11100.0,50.9295,50.9497,50.8149,50.8149,11100.0
2008-04-23 12:35:00,75.38,75.39,75.24,75.35,11600.0,50.8082,50.8149,50.7138,50.788,11600.0
2008-04-23 12:40:00,75.35,75.41,75.35,75.39,5100.0,50.788,50.8284,50.788,50.8149,5100.0
2008-04-23 12:45:00,75.37,75.38,75.33,75.35,5700.0,50.8015,50.8082,50.7745,50.788,5700.0
2008-04-23 12:50:00,75.37,75.45,75.37,75.44,9200.0,50.8015,50.8554,50.8015,50.8486,9200.0
2008-04-23 12:55:00,75.43,75.43,75.38,75.42,6100.0,50.8419,50.8419,50.8082,50.8352,6100.0
2008-04-23 13:00:00,75.41,75.42,75.34,75.42,8400.0,50.8284,50.8352,50.7812,50.8352,8400.0
2008-04-23 13:05:00,75.4,75.46,75.36,75.46,7000.0,50.8217,50.8621,50.7947,50.8621,7000.0
2008-04-23 13:10:00,75.43,75.49,75.41,75.48,6700.0,50.8419,50.8823,50.8284,50.8756,6700.0
2008-04-23 13:15:00,75.48,75.48,75.43,75.43,5000.0,50.8756,50.8756,50.8419,50.8419,5000.0
2008-04-23 13:20:00,75.42,75.48,75.42,75.48,5100.0,50.8352,50.8756,50.8352,50.8756,5100.0
2008-04-23 13:25:00,75.53,75.54,75.51,75.52,3800.0,50.9093,50.916,50.8958,50.9026,3800.0
2008-04-23 13:30:00,75.5,75.51,75.47,75.5,8400.0,50.8891,50.8958,50.8689,50.8891,8400.0
2008-04-23 13:35:00,75.54,75.54,75.47,75.51,9800.0,50.916,50.916,50.8689,50.8958,9800.0
2008-04-23 13:40:00,75.51,75.52,75.41,75.43,6800.0,50.8958,50.9026,50.8284,50.8419,6800.0
2008-04-23 13:45:00,75.42,75.53,75.4,75.53,5800.0,50.8352,50.9093,50.8217,50.9093,5800.0
2008-04-23 13:50:00,75.55,75.56,75.5,75.54,5300.0,50.9228,50.9295,50.8891,50.916,5300.0
2008-04-23 13:55:00,75.53,75.54,75.49,75.54,19500.0,50.9093,50.916,50.8823,50.916,19500.0
2008-04-23 14:00:00,75.56,75.56,75.47,75.5,18500.0,50.9295,50.9295,50.8689,50.8891,18500.0
2008-04-23 14:05:00,75.49,75.52,75.47,75.48,3900.0,50.8823,50.9026,50.8689,50.8756,3900.0
2008-04-23 14:10:00,75.48,75.62,75.46,75.62,17300.0,50.8756,50.97,50.8621,50.97,17300.0
2008-04-23 14:15:00,75.59,75.61,75.57,75.61,5300.0,50.9497,50.9632,50.9363,50.9632,5300.0
2008-04-23 14:20:00,75.61,75.62,75.53,75.55,8000.0,50.9632,50.97,50.9093,50.9228,8000.0
2008-04-23 14:25:00,75.53,75.57,75.53,75.53,4100.0,50.9093,50.9363,50.9093,50.9093,4100.0
2008-04-23 14:30:00,75.54,75.64,75.54,75.61,11600.0,50.916,50.9835,50.916,50.9632,11600.0
2008-04-23 14:35:00,75.63,75.65,75.46,75.47,13300.0,50.9767,50.9902,50.8621,50.8689,13300.0
2008-04-23 14:40:00,75.48,75.54,75.48,75.54,10400.0,50.8756,50.916,50.8756,50.916,10400.0
2008-04-23 14:45:00,75.51,75.53,75.49,75.52,11700.0,50.8958,50.9093,50.8823,50.9026,11700.0
2008-04-23 14:50:00,75.52,75.56,75.51,75.54,5100.0,50.9026,50.9295,50.8958,50.916,5100.0
2008-04-23 14:55:00,75.54,75.54,75.5,75.53,5800.0,50.916,50.916,50.8891,50.9093,5800.0
2008-04-23 15:00:00,75.52,75.64,75.52,75.63,16000.0,50.9026,50.9835,50.9026,50.9767,16000.0
2008-04-23 15:05:00,75.64,75.67,75.6,75.66,11600.0,50.9835,51.0037,50.9565,50.9969,11600.0
2008-04-23 15:10:00,75.66,75.71,75.66,75.7,18800.0,50.9969,51.0306,50.9969,51.0239,18800.0
2008-04-23 15:15:00,75.71,75.75,75.69,75.72,52300.0,51.0306,51.0576,51.0172,51.0374,52300.0
2008-04-23 15:20:00,75.72,75.75,75.69,75.74,12100.0,51.0374,51.0576,51.0172,51.0509,12100.0
2008-04-23 15:25:00,75.76,75.77,75.58,75.61,10900.0,51.0643,51.0711,50.943,50.9632,10900.0
2008-04-23 15:30:00,75.61,75.66,75.6,75.62,8000.0,50.9632,50.9969,50.9565,50.97,8000.0
2008-04-23 15:35:00,75.6,75.64,75.51,75.64,54200.0,50.9565,50.9835,50.8958,50.9835,54200.0
2008-04-23 15:40:00,75.65,75.65,75.58,75.62,10800.0,50.9902,50.9902,50.943,50.97,10800.0
2008-04-23 15:45:00,75.6,75.62,75.54,75.6,10300.0,50.9565,50.97,50.916,50.9565,10300.0
2008-04-23 15:50:00,75.6,75.62,75.55,75.59,30600.0,50.9565,50.97,50.9228,50.9497,30600.0
2008-04-23 15:55:00,75.62,75.73,75.61,75.7,27300.0,50.97,51.0441,50.9632,51.0239,27300.0
2008-04-23 16:00:00,75.71,75.71,75.71,75.71,100.0,51.0306,51.0306,51.0306,51.0306,100.0
2008-04-23 16:05:00,75.63,75.63,75.63,75.63,100.0,50.9767,50.9767,50.9767,50.9767,100.0
2008-04-23 16:10:00,75.63,75.63,75.63,75.63,0.0,50.9767,50.9767,50.9767,50.9767,0.0
2008-04-24 09:30:00,75.66,75.86,75.66,75.79,55200.0,50.9969,51.1317,50.9969,51.0846,55200.0
2008-04-24 09:35:00,75.75,75.75,75.62,75.65,16800.0,51.0576,51.0576,50.97,50.9902,16800.0
2008-04-24 09:40:00,75.64,75.67,75.6,75.67,11800.0,50.9835,51.0037,50.9565,51.0037,11800.0
2008-04-24 09:45:00,75.66,75.69,75.53,75.56,20700.0,50.9969,51.0172,50.9093,50.9295,20700.0
2008-04-24 09:50:00,75.53,75.63,75.47,75.62,16200.0,50.9093,50.9767,50.8689,50.97,16200.0
2008-04-24 09:55:00,75.62,75.72,75.62,75.69,13600.0,50.97,51.0374,50.97,51.0172,13600.0
2008-04-24 10:00:00,75.68,75.7,75.36,75.36,95800.0,51.0104,51.0239,50.7947,50.7947,95800.0
2008-04-24 10:05:00,75.37,75.43,75.25,75.32,30300.0,50.8015,50.8419,50.7206,50.7678,30300.0
2008-04-24 10:10:00,75.3,75.49,75.3,75.48,29700.0,50.7543,50.8823,50.7543,50.8756,29700.0
2008-04-24 10:15:00,75.46,75.54,75.44,75.51,24200.0,50.8621,50.916,50.8486,50.8958,24200.0
2008-04-24 10:20:00,75.49,75.49,75.37,75.43,22700.0,50.8823,50.8823,50.8015,50.8419,22700.0
2008-04-24 10:25:00,75.43,75.49,75.36,75.48,35600.0,50.8419,50.8823,50.7947,50.8756,35600.0
2008-04-24 10:30:00,75.48,75.51,75.3,75.3,27200.0,50.8756,50.8958,50.7543,50.7543,27200.0
2008-04-24 10:35:00,75.31,75.42,75.29,75.4,4300.0,50.761,50.8352,50.7475,50.8217,4300.0
2008-04-24 10:40:00,75.41,75.47,75.39,75.4,8200.0,50.8284,50.8689,50.8149,50.8217,8200.0
2008-04-24 10:45:00,75.41,75.42,75.34,75.38,8500.0,50.8284,50.8352,50.7812,50.8082,8500.0
2008-04-24 10:50:00,75.36,75.43,75.3,75.41,15700.0,50.7947,50.8419,50.7543,50.8284,15700.0
2008-04-24 10:55:00,75.42,75.47,75.39,75.45,13600.0,50.8352,50.8689,50.8149,50.8554,13600.0
2008-04-24 11:00:00,75.45,75.5,75.43,75.5,8000.0,50.8554,50.8891,50.8419,50.8891,8000.0
2008-04-24 11:05:00,75.5,75.57,75.47,75.56,14400.0,50.8891,50.9363,50.8689,50.9295,14400.0
2008-04-24 11:10:00,75.55,75.62,75.54,75.59,6000.0,50.9228,50.97,50.916,50.9497,6000.0
2008-04-24 11:15:00,75.6,75.72,75.6,75.71,12900.0,50.9565,51.0374,50.9565,51.0306,12900.0
2008-04-24 11:20:00,75.71,75.73,75.64,75.73,6600.0,51.0306,51.0441,50.9835,51.0441,6600.0
2008-04-24 11:25:00,75.73,75.82,75.73,75.81,9200.0,51.0441,51.1048,51.0441,51.098,9200.0
2008-04-24 11:30:00,75.82,75.96,75.81,75.96,9300.0,51.1048,51.1991,51.098,51.1991,9300.0
2008-04-24 11:35:00,75.98,76.02,75.96,75.97,13700.0,51.2126,51.2396,51.1991,51.2059,13700.0
2008-04-24 11:40:00,75.96,76.09,75.95,76.07,8600.0,51.1991,51.2868,51.1924,51.2733,8600.0
2008-04-24 11:45:00,76.07,76.19,76.07,76.18,13500.0,51.2733,51.3542,51.2733,51.3474,13500.0
2008-04-24 11:50:00,76.21,76.21,76.13,76.13,5700.0,51.3676,51.3676,51.3137,51.3137,5700.0
2008-04-24 11:55:00,76.12,76.12,76.07,76.1,6900.0,51.307,51.307,51.2733,51.2935,6900.0
2008-04-24 12:00:00,76.1,76.19,76.1,76.19,15000.0,51.2935,51.3542,51.2935,51.3542,15000.0
2008-04-24 12:05:00,76.18,76.36,76.18,76.32,7500.0,51.3474,51.4687,51.3474,51.4418,7500.0
2008-04-24 12:10:00,76.32,76.41,76.27,76.36,36100.0,51.4418,51.5025,51.4081,51.4687,36100.0
2008-04-24 12:15:00,76.37,76.45,76.34,76.38,50000.0,51.4755,51.5294,51.4553,51.4822,50000.0
2008-04-24 12:20:00,76.42,76.42,76.37,76.38,46600.0,51.5092,51.5092,51.4755,51.4822,46600.0
2008-04-24 12:25:00,76.39,76.44,76.32,76.33,62500.0,51.489,51.5227,51.4418,51.4485,62500.0
2008-04-24 12:30:00,76.33,76.38,76.31,76.37,44400.0,51.4485,51.4822,51.435,51.4755,44400.0
2008-04-24 12:35:00,76.36,76.41,76.33,76.41,41400.0,51.4687,51.5025,51.4485,51.5025,41400.0
2008-04-24 12:40:00,76.39,76.56,76.39,76.53,26800.0,51.489,51.6036,51.489,51.5833,26800.0
2008-04-24 12:45:00,76.53,76.55,76.47,76.48,23500.0,51.5833,51.5968,51.5429,51.5496,23500.0
2008-04-24 12:50:00,76.48,76.48,76.36,76.37,8200.0,51.5496,51.5496,51.4687,51.4755,8200.0
2008-04-24 12:55:00,76.36,76.44,76.36,76.43,15500.0,51.4687,51.5227,51.4687,51.5159,15500.0
2008-04-24 13:00:00,76.42,76.54,76.41,76.54,18400.0,51.5092,51.5901,51.5025,51.5901,18400.0
2008-04-24 13:05:00,76.52,76.6,76.48,76.51,27600.0,51.5766,51.6305,51.5496,51.5699,27600.0
2008-04-24 13:10:00,76.52,76.54,76.51,76.53,36200.0,51.5766,51.5901,51.5699,51.5833,36200.0
2008-04-24 13:15:00,76.51,76.55,76.36,76.4,11100.0,51.5699,51.5968,51.4687,51.4957,11100.0
2008-04-24 13:20:00,76.41,76.45,76.36,76.37,24600.0,51.5025,51.5294,51.4687,51.4755,24600.0
2008-04-24 13:25:00,76.36,76.38,76.32,76.36,30000.0,51.4687,51.4822,51.4418,51.4687,30000.0
2008-04-24 13:30:00,76.37,76.42,76.34,76.38,13500.0,51.4755,51.5092,51.4553,51.4822,13500.0
2008-04-24 13:35:00,76.38,76.38,76.24,76.3,30300.0,51.4822,51.4822,51.3879,51.4283,30300.0
2008-04-24 13:40:00,76.31,76.4,76.31,76.38,12800.0,51.435,51.4957,51.435,51.4822,12800.0
2008-04-24 13:45:00,76.38,76.41,76.33,76.4,60000.0,51.4822,51.5025,51.4485,51.4957,60000.0
2008-04-24 13:50:00,76.39,76.46,76.34,76.42,29300.0,51.489,51.5362,51.4553,51.5092,29300.0
2008-04-24 13:55:00,76.39,76.52,76.37,76.51,13000.0,51.489,51.5766,51.4755,51.5699,13000.0
2008-04-24 14:00:00,76.5,76.56,76.46,76.54,8700.0,51.5631,51.6036,51.5362,51.5901,8700.0
2008-04-24 14:05:00,76.53,76.65,76.53,76.62,10000.0,51.5833,51.6642,51.5833,51.644,10000.0
2008-04-24 14:10:00,76.57,76.65,76.57,76.64,3200.0,51.6103,51.6642,51.6103,51.6575,3200.0
2008-04-24 14:15:00,76.66,76.77,76.66,76.72,19000.0,51.671,51.7451,51.671,51.7114,19000.0
2008-04-24 14:20:00,76.72,76.74,76.69,76.72,8000.0,51.7114,51.7249,51.6912,51.7114,8000.0
2008-04-24 14:25:00,76.72,76.73,76.66,76.73,4900.0,51.7114,51.7181,51.671,51.7181,4900.0
2008-04-24 14:30:00,76.72,76.74,76.66,76.73,11200.0,51.7114,51.7249,51.671,51.7181,11200.0
2008-04-24 14:35:00,76.75,76.76,76.65,76.65,19300.0,51.7316,51.7384,51.6642,51.6642,19300.0
2008-04-24 14:40:00,76.66,76.7,76.62,76.67,10600.0,51.671,51.6979,51.644,51.6777,10600.0
2008-04-24 14:45:00,76.69,76.76,76.67,76.68,12900.0,51.6912,51.7384,51.6777,51.6844,12900.0
2008-04-24 14:50:00,76.68,76.68,76.59,76.63,59800.0,51.6844,51.6844,51.6238,51.6507,59800.0
2008-04-24 14:55:00,76.63,76.66,76.6,76.63,24200.0,51.6507,51.671,51.6305,51.6507,24200.0
2008-04-24 15:00:00,76.6,76.69,76.6,76.65,85000.0,51.6305,51.6912,51.6305,51.6642,85000.0
2008-04-24 15:05:00,76.66,76.73,76.64,76.68,16500.0,51.671,51.7181,51.6575,51.6844,16500.0
2008-04-24 15:10:00,76.7,76.7,76.64,76.65,33300.0,51.6979,51.6979,51.6575,51.6642,33300.0
2008-04-24 15:15:00,76.66,76.66,76.45,76.47,23300.0,51.671,51.671,51.5294,51.5429,23300.0
2008-04-24 15:20:00,76.49,76.57,76.46,76.48,17500.0,51.5564,51.6103,51.5362,51.5496,17500.0
2008-04-24 15:25:00,76.46,76.59,76.46,76.57,24200.0,51.5362,51.6238,51.5362,51.6103,24200.0
2008-04-24 15:30:00,76.57,76.59,76.52,76.59,15600.0,51.6103,51.6238,51.5766,51.6238,15600.0
2008-04-24 15:35:00,76.6,76.65,76.52,76.55,35100.0,51.6305,51.6642,51.5766,51.5968,35100.0
2008-04-24 15:40:00,76.54,76.59,76.31,76.32,82500.0,51.5901,51.6238,51.435,51.4418,82500.0
2008-04-24 15:45:00,76.32,76.39,76.27,76.32,33100.0,51.4418,51.489,51.4081,51.4418,33100.0
2008-04-24 15:50:00,76.3,76.51,76.29,76.5,44800.0,51.4283,51.5699,51.4216,51.5631,44800.0
2008-04-24 15:55:00,76.46,76.47,76.26,76.32,50600.0,51.5362,51.5429,51.4013,51.4418,50600.0
2008-04-24 16:00:00,76.33,76.37,76.32,76.34,20600.0,51.4485,51.4755,51.4418,51.4553,20600.0
2008-04-24 16:05:00,76.34,76.34,76.34,76.34,0.0,51.4553,51.4553,51.4553,51.4553,0.0
2008-04-24 16:10:00,76.28,76.28,76.27,76.27,200.0,51.4148,51.4148,51.4081,51.4081,200.0
2008-04-25 09:30:00,76.83,76.9,76.69,76.74,29800.0,51.7855,51.8327,51.6912,51.7249,29800.0
2008-04-25 09:35:00,76.72,76.8,76.66,76.79,17600.0,51.7114,51.7653,51.671,51.7586,17600.0
2008-04-25 09:40:00,76.78,76.87,76.76,76.82,19200.0,51.7518,51.8125,51.7384,51.7788,19200.0
2008-04-25 09:45:00,76.78,76.78,76.65,76.67,10500.0,51.7518,51.7518,51.6642,51.6777,10500.0
2008-04-25 09:50:00,76.68,76.69,76.64,76.65,15600.0,51.6844,51.6912,51.6575,51.6642,15600.0
2008-04-25 09:55:00,76.63,76.63,76.5,76.52,14100.0,51.6507,51.6507,51.5631,51.5766,14100.0
2008-04-25 10:00:00,76.51,76.55,76.37,76.37,47700.0,51.5699,51.5968,51.4755,51.4755,47700.0
2008-04-25 10:05:00,76.37,76.45,76.35,76.44,8600.0,51.4755,51.5294,51.462,51.5227,8600.0
2008-04-25 10:10:00,76.43,76.49,76.42,76.49,4700.0,51.5159,51.5564,51.5092,51.5564,4700.0
2008-04-25 10:15:00,76.49,76.54,76.43,76.53,12400.0,51.5564,51.5901,51.5159,51.5833,12400.0
2008-04-25 10:20:00,76.55,76.61,76.51,76.58,8300.0,51.5968,51.6373,51.5699,51.617,8300.0
2008-04-25 10:25:00,76.58,76.64,76.56,76.57,9500.0,51.617,51.6575,51.6036,51.6103,9500.0
2008-04-25 10:30:00,76.58,76.68,76.56,76.6,21800.0,51.617,51.6844,51.6036,51.6305,21800.0
2008-04-25 10:35:00,76.58,76.59,76.34,76.35,26900.0,51.617,51.6238,51.4553,51.462,26900.0
2008-04-25 10:40:00,76.36,76.52,76.33,76.49,15200.0,51.4687,51.5766,51.4485,51.5564,15200.0
2008-04-25 10:45:00,76.48,76.52,76.38,76.43,9800.0,51.5496,51.5766,51.4822,51.5159,9800.0
2008-04-25 10:50:00,76.41,76.53,76.37,76.45,17200.0,51.5025,51.5833,51.4755,51.5294,17200.0
2008-04-25 10:55:00,76.45,76.54,76.4,76.54,15700.0,51.5294,51.5901,51.4957,51.5901,15700.0
2008-04-25 11:00:00,76.55,76.58,76.47,76.47,8200.0,51.5968,51.617,51.5429,51.5429,8200.0
2008-04-25 11:05:00,76.48,76.5,76.41,76.45,9600.0,51.5496,51.5631,51.5025,51.5294,9600.0
2008-04-25 11:10:00,76.48,76.5,76.21,76.22,19500.0,51.5496,51.5631,51.3676,51.3744,19500.0
2008-04-25 11:15:00,76.21,76.22,76.09,76.1,11700.0,51.3676,51.3744,51.2868,51.2935,11700.0
2008-04-25 11:20:00,76.11,76.15,76.01,76.06,8200.0,51.3002,51.3272,51.2328,51.2665,8200.0
2008-04-25 11:25:00,76.09,76.13,76.05,76.13,2600.0,51.2868,51.3137,51.2598,51.3137,2600.0
2008-04-25 11:30:00,76.16,76.2,76.15,76.16,9300.0,51.3339,51.3609,51.3272,51.3339,9300.0
2008-04-25 11:35:00,76.18,76.2,76.14,76.15,7200.0,51.3474,51.3609,51.3205,51.3272,7200.0
2008-04-25 11:40:00,76.15,76.27,76.15,76.27,3700.0,51.3272,51.4081,51.3272,51.4081,3700.0
2008-04-25 11:45:00,76.26,76.3,76.23,76.28,45700.0,51.4013,51.4283,51.3811,51.4148,45700.0
2008-04-25 11:50:00,76.3,76.37,76.29,76.36,89500.0,51.4283,51.4755,51.4216,51.4687,89500.0
2008-04-25 11:55:00,76.37,76.41,76.29,76.36,18300.0,51.4755,51.5025,51.4216,51.4687,18300.0
2008-04-25 12:00:00,76.38,76.38,76.29,76.31,6700.0,51.4822,51.4822,51.4216,51.435,6700.0
2008-04-25 12:05:00,76.32,76.43,76.31,76.37,14500.0,51.4418,51.5159,51.435,51.4755,14500.0
2008-04-25 12:10:00,76.37,76.49,76.37,76.45,11400.0,51.4755,51.5564,51.4755,51.5294,11400.0
2008-04-25 12:15:00,76.45,76.45,76.39,76.42,6300.0,51.5294,51.5294,51.489,51.5092,6300.0
2008-04-25 12:20:00,76.41,76.43,76.37,76.4,13100.0,51.5025,51.5159,51.4755,51.4957,13100.0
2008-04-25 12:25:00,76.4,76.41,76.39,76.4,2600.0,51.4957,51.5025,51.489,51.4957,2600.0
2008-04-25 12:30:00,76.39,76.43,76.31,76.31,24800.0,51.489,51.5159,51.435,51.435,24800.0
2008-04-25 12:35:00,76.32,76.41,76.32,76.41,6500.0,51.4418,51.5025,51.4418,51.5025,6500.0
2008-04-25 12:40:00,76.39,76.46,76.37,76.44,10900.0,51.489,51.5362,51.4755,51.5227,10900.0
2008-04-25 12:45:00,76.44,76.51,76.44,76.44,28000.0,51.5227,51.5699,51.5227,51.5227,28000.0
2008-04-25 12:50:00,76.44,76.48,76.39,76.43,21400.0,51.5227,51.5496,51.489,51.5159,21400.0
2008-04-25 12:55:00,76.43,76.43,76.36,76.39,13700.0,51.5159,51.5159,51.4687,51.489,13700.0
2008-04-25 13:00:00,76.39,76.45,76.39,76.42,5000.0,51.489,51.5294,51.489,51.5092,5000.0
2008-04-25 13:05:00,76.44,76.45,76.41,76.43,6100.0,51.5227,51.5294,51.5025,51.5159,6100.0
2008-04-25 13:10:00,76.44,76.47,76.4,76.41,8400.0,51.5227,51.5429,51.4957,51.5025,8400.0
2008-04-25 13:15:00,76.4,76.41,76.35,76.36,3300.0,51.4957,51.5025,51.462,51.4687,3300.0
2008-04-25 13:20:00,76.37,76.41,76.35,76.41,4500.0,51.4755,51.5025,51.462,51.5025,4500.0
2008-04-25 13:25:00,76.42,76.44,76.35,76.42,6800.0,51.5092,51.5227,51.462,51.5092,6800.0
2008-04-25 13:30:00,76.4,76.4,76.31,76.37,5600.0,51.4957,51.4957,51.435,51.4755,5600.0
2008-04-25 13:35:00,76.4,76.43,76.37,76.42,7800.0,51.4957,51.5159,51.4755,51.5092,7800.0
2008-04-25 13:40:00,76.42,76.43,76.38,76.43,8400.0,51.5092,51.5159,51.4822,51.5159,8400.0
2008-04-25 13:45:00,76.41,76.45,76.37,76.45,14500.0,51.5025,51.5294,51.4755,51.5294,14500.0
2008-04-25 13:50:00,76.45,76.48,76.45,76.45,1700.0,51.5294,51.5496,51.5294,51.5294,1700.0
2008-04-25 13:55:00,76.46,76.63,76.46,76.63,23200.0,51.5362,51.6507,51.5362,51.6507,23200.0
2008-04-25 14:00:00,76.64,76.66,76.59,76.6,68400.0,51.6575,51.671,51.6238,51.6305,68400.0
2008-04-25 14:05:00,76.6,76.69,76.6,76.66,127200.0,51.6305,51.6912,51.6305,51.671,127200.0
2008-04-25 14:10:00,76.64,76.67,76.63,76.64,4100.0,51.6575,51.6777,51.6507,51.6575,4100.0
2008-04-25 14:15:00,76.65,76.66,76.59,76.66,16900.0,51.6642,51.671,51.6238,51.671,16900.0
2008-04-25 14:20:00,76.65,76.67,76.59,76.59,14100.0,51.6642,51.6777,51.6238,51.6238,14100.0
2008-04-25 14:25:00,76.6,76.69,76.6,76.66,23700.0,51.6305,51.6912,51.6305,51.671,23700.0
2008-04-25 14:30:00,76.68,76.7,76.62,76.66,5200.0,51.6844,51.6979,51.644,51.671,5200.0
2008-04-25 14:35:00,76.68,76.71,76.63,76.68,6700.0,51.6844,51.7047,51.6507,51.6844,6700.0
2008-04-25 14:40:00,76.7,76.71,76.66,76.71,2700.0,51.6979,51.7047,51.671,51.7047,2700.0
2008-04-25 14:45:00,76.73,76.74,76.61,76.66,9500.0,51.7181,51.7249,51.6373,51.671,9500.0
2008-04-25 14:50:00,76.67,76.75,76.64,76.74,17500.0,51.6777,51.7316,51.6575,51.7249,17500.0
2008-04-25 14:55:00,76.75,76.78,76.74,76.75,21100.0,51.7316,51.7518,51.7249,51.7316,21100.0
2008-04-25 15:00:00,76.78,76.85,76.74,76.84,23300.0,51.7518,51.799,51.7249,51.7923,23300.0
2008-04-25 15:05:00,76.84,76.93,76.82,76.93,40900.0,51.7923,51.8529,51.7788,51.8529,40900.0
2008-04-25 15:10:00,76.94,77.01,76.94,76.99,173600.0,51.8597,51.9069,51.8597,51.8934,173600.0
2008-04-25 15:15:00,77.0,77.06,77.0,77.06,27800.0,51.9001,51.9406,51.9001,51.9406,27800.0
2008-04-25 15:20:00,77.07,77.16,77.06,77.06,18400.0,51.9473,52.008,51.9406,51.9406,18400.0
2008-04-25 15:25:00,77.06,77.09,77.03,77.04,87500.0,51.9406,51.9608,51.9203,51.9271,87500.0
2008-04-25 15:30:00,77.05,77.12,77.05,77.09,18300.0,51.9338,51.981,51.9338,51.9608,18300.0
2008-04-25 15:35:00,77.08,77.11,77.03,77.06,22100.0,51.954,51.9743,51.9203,51.9406,22100.0
2008-04-25 15:40:00,77.05,77.05,76.94,77.01,46500.0,51.9338,51.9338,51.8597,51.9069,46500.0
2008-04-25 15:45:00,77.01,77.06,76.99,77.04,20800.0,51.9069,51.9406,51.8934,51.9271,20800.0
2008-04-25 15:50:00,77.01,77.08,76.93,76.97,55500.0,51.9069,51.954,51.8529,51.8799,55500.0
2008-04-25 15:55:00,76.96,77.18,76.95,77.12,45000.0,51.8732,52.0215,51.8664,51.981,45000.0
2008-04-28 09:30:00,77.07,77.2,77.02,77.09,30200.0,51.9473,52.0349,51.9136,51.9608,30200.0
2008-04-28 09:35:00,77.08,77.15,76.99,77.0,9100.0,51.954,52.0012,51.8934,51.9001,9100.0
2008-04-28 09:40:00,77.0,77.03,76.88,76.88,8200.0,51.9001,51.9203,51.8192,51.8192,8200.0
2008-04-28 09:45:00,76.92,76.92,76.83,76.92,6900.0,51.8462,51.8462,51.7855,51.8462,6900.0
2008-04-28 09:50:00,76.91,76.98,76.9,76.92,7000.0,51.8395,51.8866,51.8327,51.8462,7000.0
2008-04-28 09:55:00,76.93,77.0,76.93,76.99,3500.0,51.8529,51.9001,51.8529,51.8934,3500.0
2008-04-28 10:00:00,76.96,76.96,76.88,76.91,11200.0,51.8732,51.8732,51.8192,51.8395,11200.0
2008-04-28 10:05:00,76.9,77.0,76.87,76.97,9600.0,51.8327,51.9001,51.8125,51.8799,9600.0
2008-04-28 10:10:00,76.98,77.15,76.98,77.14,7400.0,51.8866,52.0012,51.8866,51.9945,7400.0
2008-04-28 10:15:00,77.12,77.14,77.08,77.08,8300.0,51.981,51.9945,51.954,51.954,8300.0
2008-04-28 10:20:00,77.07,77.09,77.04,77.09,26100.0,51.9473,51.9608,51.9271,51.9608,26100.0
2008-04-28 10:25:00,77.09,77.13,77.06,77.06,22800.0,51.9608,51.9878,51.9406,51.9406,22800.0
2008-04-28 10:30:00,77.09,77.22,77.09,77.22,5100.0,51.9608,52.0484,51.9608,52.0484,5100.0
2008-04-28 10:35:00,77.22,77.22,77.16,77.19,7600.0,52.0484,52.0484,52.008,52.0282,7600.0
2008-04-28 10:40:00,77.19,77.2,77.12,77.14,7900.0,52.0282,52.0349,51.981,51.9945,7900.0
2008-04-28 10:45:00,77.14,77.16,77.07,77.07,4400.0,51.9945,52.008,51.9473,51.9473,4400.0
2008-04-28 10:50:00,77.07,77.12,77.06,77.09,6900.0,51.9473,51.981,51.9406,51.9608,6900.0
2008-04-28 10:55:00,77.1,77.16,77.1,77.16,5100.0,51.9675,52.008,51.9675,52.008,5100.0
2008-04-28 11:00:00,77.17,77.17,77.14,77.14,3300.0,52.0147,52.0147,51.9945,51.9945,3300.0
2008-04-28 11:05:00,77.15,77.16,77.05,77.06,4200.0,52.0012,52.008,51.9338,51.9406,4200.0
2008-04-28 11:10:00,77.07,77.09,77.05,77.07,3600.0,51.9473,51.9608,51.9338,51.9473,3600.0
2008-04-28 11:15:00,77.05,77.05,76.92,76.95,12800.0,51.9338,51.9338,51.8462,51.8664,12800.0
2008-04-28 11:20:00,76.94,77.01,76.94,76.99,11800.0,51.8597,51.9069,51.8597,51.8934,11800.0
2008-04-28 11:25:00,76.99,77.03,76.98,77.02,10000.0,51.8934,51.9203,51.8866,51.9136,10000.0
2008-04-28 11:30:00,77.03,77.04,77.0,77.02,8200.0,51.9203,51.9271,51.9001,51.9136,8200.0
2008-04-28 11:35:00,77.02,77.06,77.0,77.05,12900.0,51.9136,51.9406,51.9001,51.9338,12900.0
2008-04-28 11:40:00,77.04,77.07,77.04,77.06,3900.0,51.9271,51.9473,51.9271,51.9406,3900.0
2008-04-28 11:45:00,77.07,77.1,77.06,77.08,4800.0,51.9473,51.9675,51.9406,51.954,4800.0
2008-04-28 11:50:00,77.08,77.13,77.08,77.1,5200.0,51.954,51.9878,51.954,51.9675,5200.0
2008-04-28 11:55:00,77.11,77.11,77.09,77.09,11000.0,51.9743,51.9743,51.9608,51.9608,11000.0
2008-04-28 12:00:00,77.07,77.1,77.07,77.08,4200.0,51.9473,51.9675,51.9473,51.954,4200.0
2008-04-28 12:05:00,77.08,77.14,77.07,77.14,2900.0,51.954,51.9945,51.9473,51.9945,2900.0
2008-04-28 12:10:00,77.13,77.18,77.1,77.15,7800.0,51.9878,52.0215,51.9675,52.0012,7800.0
2008-04-28 12:15:00,77.17,77.18,77.15,77.15,10500.0,52.0147,52.0215,52.0012,52.0012,10500.0
2008-04-28 12:20:00,77.15,77.17,77.14,77.14,3400.0,52.0012,52.0147,51.9945,51.9945,3400.0
2008-04-28 12:25:00,77.14,77.22,77.14,77.21,6300.0,51.9945,52.0484,51.9945,52.0417,6300.0
2008-04-28 12:30:00,77.24,77.25,77.18,77.2,5500.0,52.0619,52.0686,52.0215,52.0349,5500.0
2008-04-28 12:35:00,77.19,77.2,77.17,77.17,4200.0,52.0282,52.0349,52.0147,52.0147,4200.0
2008-04-28 12:40:00,77.17,77.17,77.12,77.12,40100.0,52.0147,52.0147,51.981,51.981,40100.0
2008-04-28 12:45:00,77.13,77.19,77.13,77.13,17900.0,51.9878,52.0282,51.9878,51.9878,17900.0
2008-04-28 12:50:00,77.14,77.17,77.12,77.15,27600.0,51.9945,52.0147,51.981,52.0012,27600.0
2008-04-28 12:55:00,77.15,77.15,77.11,77.14,3200.0,52.0012,52.0012,51.9743,51.9945,3200.0
2008-04-28 13:00:00,77.12,77.17,77.12,77.17,38500.0,51.981,52.0147,51.981,52.0147,38500.0
2008-04-28 13:05:00,77.16,77.21,77.16,77.19,27900.0,52.008,52.0417,52.008,52.0282,27900.0
2008-04-28 13:10:00,77.2,77.21,77.2,77.2,4400.0,52.0349,52.0417,52.0349,52.0349,4400.0
2008-04-28 13:15:00,77.2,77.21,77.13,77.15,18600.0,52.0349,52.0417,51.9878,52.0012,18600.0
2008-04-28 13:20:00,77.16,77.19,77.14,77.16,45900.0,52.008,52.0282,51.9945,52.008,45900.0
2008-04-28 13:25:00,77.19,77.2,77.14,77.18,8800.0,52.0282,52.0349,51.9945,52.0215,8800.0
2008-04-28 13:30:00,77.2,77.27,77.2,77.24,45900.0,52.0349,52.0821,52.0349,52.0619,45900.0
2008-04-28 13:35:00,77.23,77.24,77.2,77.2,9100.0,52.0552,52.0619,52.0349,52.0349,9100.0
2008-04-28 13:40:00,77.21,77.25,77.21,77.24,19700.0,52.0417,52.0686,52.0417,52.0619,19700.0
2008-04-28 13:45:00,77.24,77.26,77.23,77.24,6400.0,52.0619,52.0754,52.0552,52.0619,6400.0
2008-04-28 13:50:00,77.23,77.31,77.23,77.26,17400.0,52.0552,52.1091,52.0552,52.0754,17400.0
2008-04-28 13:55:00,77.27,77.28,77.24,77.28,6600.0,52.0821,52.0889,52.0619,52.0889,6600.0
2008-04-28 14:00:00,77.29,77.33,77.29,77.31,6300.0,52.0956,52.1226,52.0956,52.1091,6300.0
2008-04-28 14:05:00,77.3,77.33,77.27,77.33,1500.0,52.1023,52.1226,52.0821,52.1226,1500.0
2008-04-28 14:10:00,77.33,77.33,77.25,77.25,2600.0,52.1226,52.1226,52.0686,52.0686,2600.0
2008-04-28 14:15:00,77.26,77.27,77.23,77.24,9700.0,52.0754,52.0821,52.0552,52.0619,9700.0
2008-04-28 14:20:00,77.24,77.29,77.21,77.29,6700.0,52.0619,52.0956,52.0417,52.0956,6700.0
2008-04-28 14:25:00,77.27,77.29,77.19,77.21,7900.0,52.0821,52.0956,52.0282,52.0417,7900.0
2008-04-28 14:30:00,77.2,77.23,77.2,77.23,10600.0,52.0349,52.0552,52.0349,52.0552,10600.0
2008-04-28 14:35:00,77.24,77.29,77.23,77.26,36900.0,52.0619,52.0956,52.0552,52.0754,36900.0
2008-04-28 14:40:00,77.26,77.31,77.26,77.31,10400.0,52.0754,52.1091,52.0754,52.1091,10400.0
2008-04-28 14:45:00,77.31,77.31,77.22,77.22,10700.0,52.1091,52.1091,52.0484,52.0484,10700.0
2008-04-28 14:50:00,77.22,77.25,77.19,77.24,11000.0,52.0484,52.0686,52.0282,52.0619,11000.0
2008-04-28 14:55:00,77.24,77.29,77.23,77.27,15200.0,52.0619,52.0956,52.0552,52.0821,15200.0
2008-04-28 15:00:00,77.28,77.32,77.26,77.29,14100.0,52.0889,52.1158,52.0754,52.0956,14100.0
2008-04-28 15:05:00,77.31,77.32,77.26,77.27,15100.0,52.1091,52.1158,52.0754,52.0821,15100.0
2008-04-28 15:10:00,77.29,77.33,77.29,77.33,8600.0,52.0956,52.1226,52.0956,52.1226,8600.0
2008-04-28 15:15:00,77.33,77.36,77.31,77.35,23200.0,52.1226,52.1428,52.1091,52.136,23200.0
2008-04-28 15:20:00,77.35,77.37,77.31,77.33,15500.0,52.136,52.1495,52.1091,52.1226,15500.0
2008-04-28 15:25:00,77.32,77.34,77.15,77.16,15000.0,52.1158,52.1293,52.0012,52.008,15000.0
2008-04-28 15:30:00,77.17,77.2,77.1,77.1,15400.0,52.0147,52.0349,51.9675,51.9675,15400.0
2008-04-28 15:35:00,77.1,77.17,77.09,77.16,16200.0,51.9675,52.0147,51.9608,52.008,16200.0
2008-04-28 15:40:00,77.15,77.15,77.11,77.11,8600.0,52.0012,52.0012,51.9743,51.9743,8600.0
2008-04-28 15:45:00,77.12,77.13,77.03,77.05,39200.0,51.981,51.9878,51.9203,51.9338,39200.0
2008-04-28 15:50:00,77.05,77.06,76.97,76.99,19700.0,51.9338,51.9406,51.8799,51.8934,19700.0
2008-04-28 15:55:00,76.99,77.04,76.93,77.01,24800.0,51.8934,51.9271,51.8529,51.9069,24800.0
2008-04-29 09:30:00,76.85,77.01,76.85,76.99,10700.0,51.799,51.9069,51.799,51.8934,10700.0
2008-04-29 09:35:00,76.99,77.13,76.93,77.07,23000.0,51.8934,51.9878,51.8529,51.9473,23000.0
2008-04-29 09:40:00,77.08,77.09,76.9,76.94,25400.0,51.954,51.9608,51.8327,51.8597,25400.0
2008-04-29 09:45:00,76.97,76.98,76.9,76.92,7200.0,51.8799,51.8866,51.8327,51.8462,7200.0
2008-04-29 09:50:00,76.89,76.93,76.81,76.81,8000.0,51.826,51.8529,51.7721,51.7721,8000.0
2008-04-29 09:55:00,76.82,76.87,76.82,76.83,9200.0,51.7788,51.8125,51.7788,51.7855,9200.0
2008-04-29 10:00:00,76.84,76.99,76.73,76.88,44400.0,51.7923,51.8934,51.7181,51.8192,44400.0
2008-04-29 10:05:00,76.87,76.89,76.78,76.84,17400.0,51.8125,51.826,51.7518,51.7923,17400.0
2008-04-29 10:10:00,76.83,76.83,76.74,76.77,16800.0,51.7855,51.7855,51.7249,51.7451,16800.0
2008-04-29 10:15:00,76.77,76.79,76.72,76.79,8100.0,51.7451,51.7586,51.7114,51.7586,8100.0
2008-04-29 10:20:00,76.78,76.78,76.66,76.66,2600.0,51.7518,51.7518,51.671,51.671,2600.0
2008-04-29 10:25:00,76.64,76.68,76.61,76.65,4600.0,51.6575,51.6844,51.6373,51.6642,4600.0
2008-04-29 10:30:00,76.61,76.67,76.57,76.61,11600.0,51.6373,51.6777,51.6103,51.6373,11600.0
2008-04-29 10:35:00,76.63,76.68,76.63,76.68,4200.0,51.6507,51.6844,51.6507,51.6844,4200.0
2008-04-29 10:40:00,76.67,76.68,76.65,76.65,4700.0,51.6777,51.6844,51.6642,51.6642,4700.0
2008-04-29 10:45:00,76.63,76.64,76.51,76.52,12600.0,51.6507,51.6575,51.5699,51.5766,12600.0
2008-04-29 10:50:00,76.5,76.53,76.48,76.53,8900.0,51.5631,51.5833,51.5496,51.5833,8900.0
2008-04-29 10:55:00,76.52,76.59,76.52,76.58,5400.0,51.5766,51.6238,51.5766,51.617,5400.0
2008-04-29 11:00:00,76.57,76.59,76.52,76.58,13700.0,51.6103,51.6238,51.5766,51.617,13700.0
2008-04-29 11:05:00,76.59,76.63,76.57,76.63,8400.0,51.6238,51.6507,51.6103,51.6507,8400.0
2008-04-29 11:10:00,76.63,76.64,76.55,76.61,1005600.0,51.6507,51.6575,51.5968,51.6373,1005600.0
2008-04-29 11:15:00,76.61,76.67,76.57,76.63,8500.0,51.6373,51.6777,51.6103,51.6507,8500.0
2008-04-29 11:20:00,76.61,76.66,76.53,76.63,1008600.0,51.6373,51.671,51.5833,51.6507,1008600.0
2008-04-29 11:25:00,76.63,76.69,76.63,76.67,1900.0,51.6507,51.6912,51.6507,51.6777,1900.0
2008-04-29 11:30:00,76.67,76.7,76.66,76.69,8500.0,51.6777,51.6979,51.671,51.6912,8500.0
2008-04-29 11:35:00,76.68,76.74,76.65,76.74,15600.0,51.6844,51.7249,51.6642,51.7249,15600.0
2008-04-29 11:40:00,76.74,76.74,76.65,76.66,8300.0,51.7249,51.7249,51.6642,51.671,8300.0
2008-04-29 11:45:00,76.67,76.67,76.63,76.63,4900.0,51.6777,51.6777,51.6507,51.6507,4900.0
2008-04-29 11:50:00,76.65,76.66,76.64,76.64,4200.0,51.6642,51.671,51.6575,51.6575,4200.0
2008-04-29 11:55:00,76.66,76.67,76.61,76.65,10600.0,51.671,51.6777,51.6373,51.6642,10600.0
2008-04-29 12:00:00,76.66,76.7,76.66,76.68,11000.0,51.671,51.6979,51.671,51.6844,11000.0
2008-04-29 12:05:00,76.67,76.69,76.66,76.67,39800.0,51.6777,51.6912,51.671,51.6777,39800.0
2008-04-29 12:10:00,76.67,76.67,76.61,76.64,38000.0,51.6777,51.6777,51.6373,51.6575,38000.0
2008-04-29 12:15:00,76.63,76.66,76.62,76.64,26200.0,51.6507,51.671,51.644,51.6575,26200.0
2008-04-29 12:20:00,76.64,76.65,76.61,76.65,15800.0,51.6575,51.6642,51.6373,51.6642,15800.0
2008-04-29 12:25:00,76.67,76.78,76.66,76.78,39600.0,51.6777,51.7518,51.671,51.7518,39600.0
2008-04-29 12:30:00,76.77,76.77,76.7,76.73,13600.0,51.7451,51.7451,51.6979,51.7181,13600.0
2008-04-29 12:35:00,76.72,76.76,76.69,76.76,13700.0,51.7114,51.7384,51.6912,51.7384,13700.0
2008-04-29 12:40:00,76.76,76.78,76.71,76.73,18300.0,51.7384,51.7518,51.7047,51.7181,18300.0
2008-04-29 12:45:00,76.73,76.78,76.72,76.75,12600.0,51.7181,51.7518,51.7114,51.7316,12600.0
2008-04-29 12:50:00,76.73,76.8,76.72,76.72,13500.0,51.7181,51.7653,51.7114,51.7114,13500.0
2008-04-29 12:55:00,76.72,76.73,76.67,76.68,7800.0,51.7114,51.7181,51.6777,51.6844,7800.0
2008-04-29 13:00:00,76.7,76.7,76.64,76.66,10900.0,51.6979,51.6979,51.6575,51.671,10900.0
2008-04-29 13:05:00,76.66,76.75,76.66,76.73,9200.0,51.671,51.7316,51.671,51.7181,9200.0
2008-04-29 13:10:00,76.72,76.78,76.72,76.72,10500.0,51.7114,51.7518,51.7114,51.7114,10500.0
2008-04-29 13:15:00,76.75,76.79,76.73,76.79,7200.0,51.7316,51.7586,51.7181,51.7586,7200.0
2008-04-29 13:20:00,76.79,76.81,76.73,76.74,7900.0,51.7586,51.7721,51.7181,51.7249,7900.0
2008-04-29 13:25:00,76.73,76.77,76.73,76.75,7400.0,51.7181,51.7451,51.7181,51.7316,7400.0
2008-04-29 13:30:00,76.76,76.85,76.76,76.83,20700.0,51.7384,51.799,51.7384,51.7855,20700.0
2008-04-29 13:35:00,76.84,76.89,76.81,76.87,13200.0,51.7923,51.826,51.7721,51.8125,13200.0
2008-04-29 13:40:00,76.86,76.87,76.81,76.81,8200.0,51.8058,51.8125,51.7721,51.7721,8200.0
2008-04-29 13:45:00,76.81,76.81,76.76,76.77,20600.0,51.7721,51.7721,51.7384,51.7451,20600.0
2008-04-29 13:50:00,76.79,76.82,76.76,76.76,7700.0,51.7586,51.7788,51.7384,51.7384,7700.0
2008-04-29 13:55:00,76.76,76.82,76.76,76.82,10500.0,51.7384,51.7788,51.7384,51.7788,10500.0
2008-04-29 14:00:00,76.81,76.84,76.74,76.76,10700.0,51.7721,51.7923,51.7249,51.7384,10700.0
2008-04-29 14:05:00,76.76,76.8,76.75,76.76,19800.0,51.7384,51.7653,51.7316,51.7384,19800.0
2008-04-29 14:10:00,76.77,76.84,76.77,76.78,23400.0,51.7451,51.7923,51.7451,51.7518,23400.0
2008-04-29 14:15:00,76.78,76.8,76.7,76.76,33900.0,51.7518,51.7653,51.6979,51.7384,33900.0
2008-04-29 14:20:00,76.76,76.83,76.76,76.78,22200.0,51.7384,51.7855,51.7384,51.7518,22200.0
2008-04-29 14:25:00,76.79,76.81,76.78,76.78,10700.0,51.7586,51.7721,51.7518,51.7518,10700.0
2008-04-29 14:30:00,76.77,76.81,76.75,76.76,36800.0,51.7451,51.7721,51.7316,51.7384,36800.0
2008-04-29 14:35:00,76.75,76.8,76.74,76.75,25800.0,51.7316,51.7653,51.7249,51.7316,25800.0
2008-04-29 14:40:00,76.82,76.89,76.78,76.89,10300.0,51.7788,51.826,51.7518,51.826,10300.0
2008-04-29 14:45:00,76.92,76.96,76.92,76.92,7000.0,51.8462,51.8732,51.8462,51.8462,7000.0
2008-04-29 14:50:00,76.92,76.95,76.91,76.92,7500.0,51.8462,51.8664,51.8395,51.8462,7500.0
2008-04-29 14:55:00,76.94,76.96,76.93,76.96,5700.0,51.8597,51.8732,51.8529,51.8732,5700.0
2008-04-29 15:00:00,76.96,76.98,76.91,76.91,11600.0,51.8732,51.8866,51.8395,51.8395,11600.0
2008-04-29 15:05:00,76.9,76.95,76.9,76.94,48400.0,51.8327,51.8664,51.8327,51.8597,48400.0
2008-04-29 15:10:00,76.95,76.96,76.91,76.95,6700.0,51.8664,51.8732,51.8395,51.8664,6700.0
2008-04-29 15:15:00,76.91,76.95,76.91,76.91,8700.0,51.8395,51.8664,51.8395,51.8395,8700.0
2008-04-29 15:20:00,76.93,76.93,76.82,76.86,19500.0,51.8529,51.8529,51.7788,51.8058,19500.0
2008-04-29 15:25:00,76.84,76.86,76.75,76.76,12200.0,51.7923,51.8058,51.7316,51.7384,12200.0
2008-04-29 15:30:00,76.74,76.81,76.74,76.8,14400.0,51.7249,51.7721,51.7249,51.7653,14400.0
2008-04-29 15:35:00,76.82,76.83,76.78,76.81,17700.0,51.7788,51.7855,51.7518,51.7721,17700.0
2008-04-29 15:40:00,76.8,76.83,76.77,76.79,7600.0,51.7653,51.7855,51.7451,51.7586,7600.0
2008-04-29 15:45:00,76.78,76.78,76.71,76.74,20100.0,51.7518,51.7518,51.7047,51.7249,20100.0
2008-04-29 15:50:00,76.74,76.74,76.65,76.71,7100.0,51.7249,51.7249,51.6642,51.7047,7100.0
2008-04-29 15:55:00,76.7,76.71,76.67,76.69,54000.0,51.6979,51.7047,51.6777,51.6912,54000.0
2008-04-29 16:00:00,76.68,76.75,76.64,76.64,600.0,51.6844,51.7316,51.6575,51.6575,600.0
2008-04-29 16:05:00,76.65,76.65,76.65,76.65,100.0,51.6642,51.6642,51.6642,51.6642,100.0
2008-04-29 16:10:00,76.65,76.65,76.65,76.65,0.0,51.6642,51.6642,51.6642,51.6642,0.0
2008-04-30 09:30:00,76.74,76.94,76.74,76.94,11200.0,51.7249,51.8597,51.7249,51.8597,11200.0
2008-04-30 09:35:00,76.93,76.93,76.84,76.86,4100.0,51.8529,51.8529,51.7923,51.8058,4100.0
2008-04-30 09:40:00,76.88,76.94,76.85,76.94,10700.0,51.8192,51.8597,51.799,51.8597,10700.0
2008-04-30 09:45:00,76.98,77.04,76.93,76.98,9400.0,51.8866,51.9271,51.8529,51.8866,9400.0
2008-04-30 09:50:00,76.98,77.02,76.92,76.92,5600.0,51.8866,51.9136,51.8462,51.8462,5600.0
2008-04-30 09:55:00,76.9,76.92,76.86,76.89,2900.0,51.8327,51.8462,51.8058,51.826,2900.0
2008-04-30 10:00:00,76.85,76.93,76.84,76.87,14400.0,51.799,51.8529,51.7923,51.8125,14400.0
2008-04-30 10:05:00,76.86,76.96,76.86,76.94,8000.0,51.8058,51.8732,51.8058,51.8597,8000.0
2008-04-30 10:10:00,76.93,76.94,76.88,76.88,9900.0,51.8529,51.8597,51.8192,51.8192,9900.0
2008-04-30 10:15:00,76.88,76.91,76.78,76.8,16600.0,51.8192,51.8395,51.7518,51.7653,16600.0
2008-04-30 10:20:00,76.82,76.87,76.76,76.85,18400.0,51.7788,51.8125,51.7384,51.799,18400.0
2008-04-30 10:25:00,76.83,76.86,76.8,76.82,10500.0,51.7855,51.8058,51.7653,51.7788,10500.0
2008-04-30 10:30:00,76.83,76.93,76.83,76.9,15600.0,51.7855,51.8529,51.7855,51.8327,15600.0
2008-04-30 10:35:00,76.9,76.93,76.86,76.86,10000.0,51.8327,51.8529,51.8058,51.8058,10000.0
2008-04-30 10:40:00,76.87,76.92,76.83,76.89,9500.0,51.8125,51.8462,51.7855,51.826,9500.0
2008-04-30 10:45:00,76.89,76.89,76.84,76.86,9700.0,51.826,51.826,51.7923,51.8058,9700.0
2008-04-30 10:50:00,76.86,76.98,76.86,76.91,5100.0,51.8058,51.8866,51.8058,51.8395,5100.0
2008-04-30 10:55:00,76.93,76.95,76.88,76.9,8200.0,51.8529,51.8664,51.8192,51.8327,8200.0
2008-04-30 11:00:00,76.9,76.99,76.9,76.97,8500.0,51.8327,51.8934,51.8327,51.8799,8500.0
2008-04-30 11:05:00,76.96,77.07,76.94,77.07,8700.0,51.8732,51.9473,51.8597,51.9473,8700.0
2008-04-30 11:10:00,77.09,77.1,77.07,77.08,6500.0,51.9608,51.9675,51.9473,51.954,6500.0
2008-04-30 11:15:00,77.07,77.11,77.07,77.11,10900.0,51.9473,51.9743,51.9473,51.9743,10900.0
2008-04-30 11:20:00,77.1,77.12,77.08,77.12,11700.0,51.9675,51.981,51.954,51.981,11700.0
2008-04-30 11:25:00,77.11,77.11,77.08,77.08,6600.0,51.9743,51.9743,51.954,51.954,6600.0
2008-04-30 11:30:00,77.08,77.1,77.04,77.05,10800.0,51.954,51.9675,51.9271,51.9338,10800.0
2008-04-30 11:35:00,77.05,77.06,77.04,77.06,4600.0,51.9338,51.9406,51.9271,51.9406,4600.0
2008-04-30 11:40:00,77.07,77.09,77.05,77.05,4300.0,51.9473,51.9608,51.9338,51.9338,4300.0
2008-04-30 11:45:00,77.06,77.06,76.98,77.02,8200.0,51.9406,51.9406,51.8866,51.9136,8200.0
2008-04-30 11:50:00,77.01,77.04,77.01,77.03,2900.0,51.9069,51.9271,51.9069,51.9203,2900.0
2008-04-30 11:55:00,77.03,77.08,77.03,77.08,9500.0,51.9203,51.954,51.9203,51.954,9500.0
2008-04-30 12:00:00,77.08,77.11,77.07,77.08,5800.0,51.954,51.9743,51.9473,51.954,5800.0
2008-04-30 12:05:00,77.08,77.08,77.03,77.07,5300.0,51.954,51.954,51.9203,51.9473,5300.0
2008-04-30 12:10:00,77.08,77.08,76.97,77.05,16800.0,51.954,51.954,51.8799,51.9338,16800.0
2008-04-30 12:15:00,77.04,77.04,76.96,76.97,7800.0,51.9271,51.9271,51.8732,51.8799,7800.0
2008-04-30 12:20:00,76.98,76.99,76.91,76.95,7500.0,51.8866,51.8934,51.8395,51.8664,7500.0
2008-04-30 12:25:00,76.96,76.96,76.93,76.93,4100.0,51.8732,51.8732,51.8529,51.8529,4100.0
2008-04-30 12:30:00,76.93,76.96,76.93,76.94,3100.0,51.8529,51.8732,51.8529,51.8597,3100.0
2008-04-30 12:35:00,76.96,76.97,76.95,76.95,2500.0,51.8732,51.8799,51.8664,51.8664,2500.0
2008-04-30 12:40:00,76.96,76.96,76.92,76.92,4200.0,51.8732,51.8732,51.8462,51.8462,4200.0
2008-04-30 12:45:00,76.92,76.95,76.9,76.91,6500.0,51.8462,51.8664,51.8327,51.8395,6500.0
2008-04-30 12:50:00,76.92,76.97,76.91,76.94,10800.0,51.8462,51.8799,51.8395,51.8597,10800.0
2008-04-30 12:55:00,76.95,76.97,76.92,76.94,10900.0,51.8664,51.8799,51.8462,51.8597,10900.0
2008-04-30 13:00:00,76.94,76.97,76.94,76.97,10000.0,51.8597,51.8799,51.8597,51.8799,10000.0
2008-04-30 13:05:00,76.98,77.01,76.97,77.01,32300.0,51.8866,51.9069,51.8799,51.9069,32300.0
2008-04-30 13:10:00,77.01,77.04,77.01,77.04,11300.0,51.9069,51.9271,51.9069,51.9271,11300.0
2008-04-30 13:15:00,77.02,77.07,77.02,77.05,2300.0,51.9136,51.9473,51.9136,51.9338,2300.0
2008-04-30 13:20:00,77.06,77.09,77.06,77.09,2800.0,51.9406,51.9608,51.9406,51.9608,2800.0
2008-04-30 13:25:00,77.09,77.11,77.08,77.09,7100.0,51.9608,51.9743,51.954,51.9608,7100.0
2008-04-30 13:30:00,77.07,77.11,77.07,77.11,6400.0,51.9473,51.9743,51.9473,51.9743,6400.0
2008-04-30 13:35:00,77.12,77.15,77.1,77.15,5400.0,51.981,52.0012,51.9675,52.0012,5400.0
2008-04-30 13:40:00,77.14,77.15,77.12,77.13,2200.0,51.9945,52.0012,51.981,51.9878,2200.0
2008-04-30 13:45:00,77.12,77.12,77.07,77.08,8600.0,51.981,51.981,51.9473,51.954,8600.0
2008-04-30 13:50:00,77.07,77.07,77.03,77.05,2800.0,51.9473,51.9473,51.9203,51.9338,2800.0
2008-04-30 13:55:00,77.05,77.06,77.02,77.05,4000.0,51.9338,51.9406,51.9136,51.9338,4000.0
2008-04-30 14:00:00,77.07,77.1,77.06,77.08,12900.0,51.9473,51.9675,51.9406,51.954,12900.0
2008-04-30 14:05:00,77.08,77.25,77.08,77.24,19500.0,51.954,52.0686,51.954,52.0619,19500.0
2008-04-30 14:10:00,77.26,77.3,77.13,77.21,28300.0,52.0754,52.1023,51.9878,52.0417,28300.0
2008-04-30 14:15:00,77.25,77.63,76.95,77.55,105200.0,52.0686,52.3248,51.8664,52.2708,105200.0
2008-04-30 14:20:00,77.5,77.5,77.06,77.18,79600.0,52.2371,52.2371,51.9406,52.0215,79600.0
2008-04-30 14:25:00,77.2,77.33,77.09,77.33,56800.0,52.0349,52.1226,51.9608,52.1226,56800.0
2008-04-30 14:30:00,77.3,77.42,77.18,77.31,25100.0,52.1023,52.1832,52.0215,52.1091,25100.0
2008-04-30 14:35:00,77.29,77.36,77.17,77.28,22300.0,52.0956,52.1428,52.0147,52.0889,22300.0
2008-04-30 14:40:00,77.28,77.39,77.2,77.35,28300.0,52.0889,52.163,52.0349,52.136,28300.0
2008-04-30 14:45:00,77.35,77.35,77.2,77.21,10000.0,52.136,52.136,52.0349,52.0417,10000.0
2008-04-30 14:50:00,77.21,77.26,77.0,77.0,28500.0,52.0417,52.0754,51.9001,51.9001,28500.0
2008-04-30 14:55:00,76.98,77.04,76.88,76.88,20800.0,51.8866,51.9271,51.8192,51.8192,20800.0
2008-04-30 15:00:00,76.87,76.93,76.78,76.79,23900.0,51.8125,51.8529,51.7518,51.7586,23900.0
2008-04-30 15:05:00,76.83,76.88,76.8,76.87,18100.0,51.7855,51.8192,51.7653,51.8125,18100.0
2008-04-30 15:10:00,76.86,76.93,76.44,76.52,97400.0,51.8058,51.8529,51.5227,51.5766,97400.0
2008-04-30 15:15:00,76.53,76.71,76.53,76.67,18200.0,51.5833,51.7047,51.5833,51.6777,18200.0
2008-04-30 15:20:00,76.71,76.79,76.69,76.71,11700.0,51.7047,51.7586,51.6912,51.7047,11700.0
2008-04-30 15:25:00,76.75,76.77,76.55,76.59,24000.0,51.7316,51.7451,51.5968,51.6238,24000.0
2008-04-30 15:30:00,76.63,76.74,76.56,76.72,36800.0,51.6507,51.7249,51.6036,51.7114,36800.0
2008-04-30 15:35:00,76.75,76.77,76.67,76.7,42000.0,51.7316,51.7451,51.6777,51.6979,42000.0
2008-04-30 15:40:00,76.72,76.75,76.56,76.74,40000.0,51.7114,51.7316,51.6036,51.7249,40000.0
2008-04-30 15:45:00,76.77,76.81,76.67,76.74,20700.0,51.7451,51.7721,51.6777,51.7249,20700.0
2008-04-30 15:50:00,76.68,76.72,76.6,76.62,37000.0,51.6844,51.7114,51.6305,51.644,37000.0
2008-04-30 15:55:00,76.63,76.65,76.44,76.44,43600.0,51.6507,51.6642,51.5227,51.5227,43600.0
2008-04-30 16:00:00,76.51,76.51,76.44,76.45,36600.0,51.5699,51.5699,51.5227,51.5294,36600.0
2008-04-30 16:05:00,76.45,76.45,76.45,76.45,0.0,51.5294,51.5294,51.5294,51.5294,0.0
2008-04-30 16:10:00,76.45,76.45,76.45,76.45,0.0,51.5294,51.5294,51.5294,51.5294,0.0
2008-05-01 09:30:00,76.34,76.51,76.34,76.34,15000.0,51.4553,51.5699,51.4553,51.4553,15000.0
2008-05-01 09:35:00,76.35,76.4,76.33,76.35,11200.0,51.462,51.4957,51.4485,51.462,11200.0
2008-05-01 09:40:00,76.35,76.49,76.33,76.46,26100.0,51.462,51.5564,51.4485,51.5362,26100.0
2008-05-01 09:45:00,76.46,76.53,76.45,76.49,21300.0,51.5362,51.5833,51.5294,51.5564,21300.0
2008-05-01 09:50:00,76.5,76.58,76.46,76.56,10400.0,51.5631,51.617,51.5362,51.6036,10400.0
2008-05-01 09:55:00,76.59,76.65,76.51,76.55,21300.0,51.6238,51.6642,51.5699,51.5968,21300.0
2008-05-01 10:00:00,76.55,76.76,76.51,76.71,37200.0,51.5968,51.7384,51.5699,51.7047,37200.0
2008-05-01 10:05:00,76.72,76.72,76.6,76.66,7000.0,51.7114,51.7114,51.6305,51.671,7000.0
2008-05-01 10:10:00,76.65,76.73,76.6,76.63,3800.0,51.6642,51.7181,51.6305,51.6507,3800.0
2008-05-01 10:15:00,76.64,76.66,76.55,76.58,12700.0,51.6575,51.671,51.5968,51.617,12700.0
2008-05-01 10:20:00,76.57,76.73,76.53,76.72,12100.0,51.6103,51.7181,51.5833,51.7114,12100.0
2008-05-01 10:25:00,76.73,76.75,76.66,76.74,10800.0,51.7181,51.7316,51.671,51.7249,10800.0
2008-05-01 10:30:00,76.74,76.74,76.62,76.64,6500.0,51.7249,51.7249,51.644,51.6575,6500.0
2008-05-01 10:35:00,76.62,76.66,76.58,76.59,8100.0,51.644,51.671,51.617,51.6238,8100.0
2008-05-01 10:40:00,76.6,76.62,76.59,76.61,6800.0,51.6305,51.644,51.6238,51.6373,6800.0
2008-05-01 10:45:00,76.59,76.65,76.55,76.63,21100.0,51.6238,51.6642,51.5968,51.6507,21100.0
2008-05-01 10:50:00,76.63,76.68,76.63,76.68,48100.0,51.6507,51.6844,51.6507,51.6844,48100.0
2008-05-01 10:55:00,76.67,76.69,76.64,76.67,13700.0,51.6777,51.6912,51.6575,51.6777,13700.0
2008-05-01 11:00:00,76.66,76.77,76.62,76.77,37900.0,51.671,51.7451,51.644,51.7451,37900.0
2008-05-01 11:05:00,76.78,76.81,76.77,76.8,86100.0,51.7518,51.7721,51.7451,51.7653,86100.0
2008-05-01 11:10:00,76.79,76.84,76.76,76.78,38000.0,51.7586,51.7923,51.7384,51.7518,38000.0
2008-05-01 11:15:00,76.78,76.85,76.78,76.83,26800.0,51.7518,51.799,51.7518,51.7855,26800.0
2008-05-01 11:20:00,76.82,76.86,76.79,76.83,7000.0,51.7788,51.8058,51.7586,51.7855,7000.0
2008-05-01 11:25:00,76.86,76.86,76.77,76.8,39100.0,51.8058,51.8058,51.7451,51.7653,39100.0
2008-05-01 11:30:00,76.8,76.84,76.77,76.84,12300.0,51.7653,51.7923,51.7451,51.7923,12300.0
2008-05-01 11:35:00,76.84,76.87,76.8,76.85,9200.0,51.7923,51.8125,51.7653,51.799,9200.0
2008-05-01 11:40:00,76.84,76.88,76.78,76.86,9300.0,51.7923,51.8192,51.7518,51.8058,9300.0
2008-05-01 11:45:00,76.82,76.89,76.82,76.88,9300.0,51.7788,51.826,51.7788,51.8192,9300.0
2008-05-01 11:50:00,76.88,76.93,76.85,76.85,12000.0,51.8192,51.8529,51.799,51.799,12000.0
2008-05-01 11:55:00,76.85,76.87,76.8,76.8,7900.0,51.799,51.8125,51.7653,51.7653,7900.0
2008-05-01 12:00:00,76.81,76.85,76.79,76.85,9600.0,51.7721,51.799,51.7586,51.799,9600.0
2008-05-01 12:05:00,76.86,76.86,76.8,76.84,5400.0,51.8058,51.8058,51.7653,51.7923,5400.0
2008-05-01 12:10:00,76.87,76.96,76.85,76.94,25300.0,51.8125,51.8732,51.799,51.8597,25300.0
2008-05-01 12:15:00,76.94,77.01,76.93,76.98,12100.0,51.8597,51.9069,51.8529,51.8866,12100.0
2008-05-01 12:20:00,77.0,77.0,76.97,76.98,3100.0,51.9001,51.9001,51.8799,51.8866,3100.0
2008-05-01 12:25:00,76.98,76.98,76.97,76.98,2100.0,51.8866,51.8866,51.8799,51.8866,2100.0
2008-05-01 12:30:00,76.98,77.07,76.98,77.07,6600.0,51.8866,51.9473,51.8866,51.9473,6600.0
2008-05-01 12:35:00,77.08,77.28,77.05,77.26,51400.0,51.954,52.0889,51.9338,52.0754,51400.0
2008-05-01 12:40:00,77.26,77.31,77.26,77.29,11700.0,52.0754,52.1091,52.0754,52.0956,11700.0
2008-05-01 12:45:00,77.29,77.32,77.29,77.31,8500.0,52.0956,52.1158,52.0956,52.1091,8500.0
2008-05-01 12:50:00,77.32,77.42,77.32,77.38,8100.0,52.1158,52.1832,52.1158,52.1563,8100.0
2008-05-01 12:55:00,77.38,77.56,77.38,77.48,19300.0,52.1563,52.2776,52.1563,52.2237,19300.0
2008-05-01 13:00:00,77.48,77.51,77.41,77.41,17200.0,52.2237,52.2439,52.1765,52.1765,17200.0
2008-05-01 13:05:00,77.41,77.48,77.41,77.46,15100.0,52.1765,52.2237,52.1765,52.2102,15100.0
2008-05-01 13:10:00,77.47,77.55,77.45,77.49,9400.0,52.2169,52.2708,52.2034,52.2304,9400.0
2008-05-01 13:15:00,77.49,77.75,77.48,77.71,48600.0,52.2304,52.4056,52.2237,52.3787,48600.0
2008-05-01 13:20:00,77.72,77.72,77.6,77.62,5600.0,52.3854,52.3854,52.3045,52.318,5600.0
2008-05-01 13:25:00,77.63,77.69,77.62,77.64,9500.0,52.3248,52.3652,52.318,52.3315,9500.0
2008-05-01 13:30:00,77.64,77.64,77.56,77.58,8800.0,52.3315,52.3315,52.2776,52.2911,8800.0
2008-05-01 13:35:00,77.58,77.63,77.57,77.6,10000.0,52.2911,52.3248,52.2843,52.3045,10000.0
2008-05-01 13:40:00,77.58,77.6,77.49,77.51,8200.0,52.2911,52.3045,52.2304,52.2439,8200.0
2008-05-01 13:45:00,77.52,77.52,77.48,77.49,5500.0,52.2506,52.2506,52.2237,52.2304,5500.0
2008-05-01 13:50:00,77.49,77.51,77.46,77.48,12600.0,52.2304,52.2439,52.2102,52.2237,12600.0
2008-05-01 13:55:00,77.46,77.48,77.4,77.4,13800.0,52.2102,52.2237,52.1697,52.1697,13800.0
2008-05-01 14:00:00,77.4,77.42,77.36,77.36,22200.0,52.1697,52.1832,52.1428,52.1428,22200.0
2008-05-01 14:05:00,77.39,77.52,77.37,77.48,19400.0,52.163,52.2506,52.1495,52.2237,19400.0
2008-05-01 14:10:00,77.47,77.52,77.47,77.51,48900.0,52.2169,52.2506,52.2169,52.2439,48900.0
2008-05-01 14:15:00,77.5,77.59,77.49,77.55,22800.0,52.2371,52.2978,52.2304,52.2708,22800.0
2008-05-01 14:20:00,77.55,77.65,77.54,77.59,20700.0,52.2708,52.3382,52.2641,52.2978,20700.0
2008-05-01 14:25:00,77.59,77.61,77.52,77.52,12300.0,52.2978,52.3113,52.2506,52.2506,12300.0
2008-05-01 14:30:00,77.52,77.65,77.52,77.62,16400.0,52.2506,52.3382,52.2506,52.318,16400.0
2008-05-01 14:35:00,77.66,77.69,77.63,77.63,13300.0,52.345,52.3652,52.3248,52.3248,13300.0
2008-05-01 14:40:00,77.64,77.75,77.64,77.75,26600.0,52.3315,52.4056,52.3315,52.4056,26600.0
2008-05-01 14:45:00,77.75,77.76,77.7,77.73,46400.0,52.4056,52.4124,52.3719,52.3922,46400.0
2008-05-01 14:50:00,77.76,77.83,77.69,77.69,33000.0,52.4124,52.4596,52.3652,52.3652,33000.0
2008-05-01 14:55:00,77.7,77.7,77.56,77.59,27000.0,52.3719,52.3719,52.2776,52.2978,27000.0
2008-05-01 15:00:00,77.6,77.62,77.57,77.61,22800.0,52.3045,52.318,52.2843,52.3113,22800.0
2008-05-01 15:05:00,77.62,77.63,77.54,77.55,29100.0,52.318,52.3248,52.2641,52.2708,29100.0
2008-05-01 15:10:00,77.57,77.66,77.54,77.63,32700.0,52.2843,52.345,52.2641,52.3248,32700.0
2008-05-01 15:15:00,77.62,77.69,77.58,77.66,21700.0,52.318,52.3652,52.2911,52.345,21700.0
2008-05-01 15:20:00,77.67,77.7,77.63,77.66,22400.0,52.3517,52.3719,52.3248,52.345,22400.0
2008-05-01 15:25:00,77.67,77.68,77.56,77.61,32800.0,52.3517,52.3585,52.2776,52.3113,32800.0
2008-05-01 15:30:00,77.62,77.64,77.51,77.51,40500.0,52.318,52.3315,52.2439,52.2439,40500.0
2008-05-01 15:35:00,77.54,77.57,77.44,77.51,37400.0,52.2641,52.2843,52.1967,52.2439,37400.0
2008-05-01 15:40:00,77.5,77.58,77.48,77.58,29400.0,52.2371,52.2911,52.2237,52.2911,29400.0
2008-05-01 15:45:00,77.57,77.63,77.57,77.62,12900.0,52.2843,52.3248,52.2843,52.318,12900.0
2008-05-01 15:50:00,77.62,77.7,77.62,77.7,52400.0,52.318,52.3719,52.318,52.3719,52400.0
2008-05-01 15:55:00,77.7,77.8,77.69,77.77,25900.0,52.3719,52.4393,52.3652,52.4191,25900.0
2008-05-01 16:00:00,77.77,77.77,77.77,77.77,100.0,52.4191,52.4191,52.4191,52.4191,100.0
2008-05-01 16:05:00,77.77,77.77,77.77,77.77,0.0,52.4191,52.4191,52.4191,52.4191,0.0
2008-05-01 16:10:00,77.77,77.77,77.77,77.77,0.0,52.4191,52.4191,52.4191,52.4191,0.0
2008-05-02 09:30:00,78.57,78.57,78.43,78.53,23700.0,52.9584,52.9584,52.864,52.9314,23700.0
2008-05-02 09:35:00,78.51,78.51,78.31,78.31,27400.0,52.9179,52.9179,52.7831,52.7831,27400.0
2008-05-02 09:40:00,78.31,78.38,78.25,78.35,13800.0,52.7831,52.8303,52.7427,52.8101,13800.0
2008-05-02 09:45:00,78.35,78.38,78.28,78.33,16900.0,52.8101,52.8303,52.7629,52.7966,16900.0
2008-05-02 09:50:00,78.33,78.4,78.33,78.38,13800.0,52.7966,52.8438,52.7966,52.8303,13800.0
2008-05-02 09:55:00,78.38,78.52,78.38,78.51,9700.0,52.8303,52.9246,52.8303,52.9179,9700.0
2008-05-02 10:00:00,78.52,78.62,78.52,78.55,39900.0,52.9246,52.9921,52.9246,52.9449,39900.0
2008-05-02 10:05:00,78.55,78.64,78.53,78.57,15200.0,52.9449,53.0055,52.9314,52.9584,15200.0
2008-05-02 10:10:00,78.56,78.58,78.51,78.52,10000.0,52.9516,52.9651,52.9179,52.9246,10000.0
2008-05-02 10:15:00,78.5,78.53,78.41,78.44,15800.0,52.9112,52.9314,52.8505,52.8707,15800.0
2008-05-02 10:20:00,78.44,78.44,78.24,78.29,15700.0,52.8707,52.8707,52.7359,52.7696,15700.0
2008-05-02 10:25:00,78.32,78.32,78.22,78.23,26200.0,52.7898,52.7898,52.7224,52.7292,26200.0
2008-05-02 10:30:00,78.27,78.32,78.25,78.32,35400.0,52.7561,52.7898,52.7427,52.7898,35400.0
2008-05-02 10:35:00,78.31,78.31,78.18,78.18,9100.0,52.7831,52.7831,52.6955,52.6955,9100.0
2008-05-02 10:40:00,78.18,78.21,78.16,78.2,8800.0,52.6955,52.7157,52.682,52.709,8800.0
2008-05-02 10:45:00,78.17,78.26,78.16,78.2,17500.0,52.6887,52.7494,52.682,52.709,17500.0
2008-05-02 10:50:00,78.21,78.25,78.16,78.24,11800.0,52.7157,52.7427,52.682,52.7359,11800.0
2008-05-02 10:55:00,78.23,78.23,78.08,78.13,11300.0,52.7292,52.7292,52.6281,52.6618,11300.0
2008-05-02 11:00:00,78.15,78.23,78.15,78.17,15500.0,52.6753,52.7292,52.6753,52.6887,15500.0
2008-05-02 11:05:00,78.18,78.28,78.18,78.27,16600.0,52.6955,52.7629,52.6955,52.7561,16600.0
2008-05-02 11:10:00,78.26,78.35,78.25,78.32,21300.0,52.7494,52.8101,52.7427,52.7898,21300.0
2008-05-02 11:15:00,78.32,78.41,78.29,78.29,24900.0,52.7898,52.8505,52.7696,52.7696,24900.0
2008-05-02 11:20:00,78.27,78.31,78.23,78.27,19100.0,52.7561,52.7831,52.7292,52.7561,19100.0
2008-05-02 11:25:00,78.28,78.32,78.23,78.25,8200.0,52.7629,52.7898,52.7292,52.7427,8200.0
2008-05-02 11:30:00,78.26,78.34,78.26,78.26,19800.0,52.7494,52.8033,52.7494,52.7494,19800.0
2008-05-02 11:35:00,78.27,78.29,78.13,78.14,42600.0,52.7561,52.7696,52.6618,52.6685,42600.0
2008-05-02 11:40:00,78.16,78.25,78.15,78.22,40300.0,52.682,52.7427,52.6753,52.7224,40300.0
2008-05-02 11:45:00,78.22,78.28,78.22,78.26,6800.0,52.7224,52.7629,52.7224,52.7494,6800.0
2008-05-02 11:50:00,78.26,78.31,78.24,78.26,15200.0,52.7494,52.7831,52.7359,52.7494,15200.0
2008-05-02 11:55:00,78.26,78.29,78.21,78.22,8000.0,52.7494,52.7696,52.7157,52.7224,8000.0
2008-05-02 12:00:00,78.21,78.21,78.11,78.11,14300.0,52.7157,52.7157,52.6483,52.6483,14300.0
2008-05-02 12:05:00,78.11,78.11,78.02,78.06,16300.0,52.6483,52.6483,52.5876,52.6146,16300.0
2008-05-02 12:10:00,78.08,78.14,78.06,78.12,9900.0,52.6281,52.6685,52.6146,52.655,9900.0
2008-05-02 12:15:00,78.12,78.14,78.06,78.08,18700.0,52.655,52.6685,52.6146,52.6281,18700.0
2008-05-02 12:20:00,78.07,78.11,78.07,78.09,4900.0,52.6213,52.6483,52.6213,52.6348,4900.0
2008-05-02 12:25:00,78.09,78.11,78.05,78.09,8000.0,52.6348,52.6483,52.6079,52.6348,8000.0
2008-05-02 12:30:00,78.1,78.11,78.02,78.04,35800.0,52.6416,52.6483,52.5876,52.6011,35800.0
2008-05-02 12:35:00,78.04,78.04,77.97,78.0,22300.0,52.6011,52.6011,52.5539,52.5742,22300.0
2008-05-02 12:40:00,78.01,78.02,77.94,77.96,13100.0,52.5809,52.5876,52.5337,52.5472,13100.0
2008-05-02 12:45:00,77.95,77.97,77.93,77.93,12800.0,52.5405,52.5539,52.527,52.527,12800.0
2008-05-02 12:50:00,77.93,78.0,77.9,77.99,4200.0,52.527,52.5742,52.5068,52.5674,4200.0
2008-05-02 12:55:00,78.0,78.04,77.97,77.97,16100.0,52.5742,52.6011,52.5539,52.5539,16100.0
2008-05-02 13:00:00,77.99,78.01,77.79,77.8,13800.0,52.5674,52.5809,52.4326,52.4393,13800.0
2008-05-02 13:05:00,77.8,77.8,77.75,77.78,12200.0,52.4393,52.4393,52.4056,52.4259,12200.0
2008-05-02 13:10:00,77.78,77.81,77.75,77.75,7000.0,52.4259,52.4461,52.4056,52.4056,7000.0
2008-05-02 13:15:00,77.75,77.8,77.72,77.76,21600.0,52.4056,52.4393,52.3854,52.4124,21600.0
2008-05-02 13:20:00,77.76,77.87,77.76,77.86,7500.0,52.4124,52.4865,52.4124,52.4798,7500.0
2008-05-02 13:25:00,77.87,77.93,77.86,77.91,58000.0,52.4865,52.527,52.4798,52.5135,58000.0
2008-05-02 13:30:00,77.92,77.92,77.86,77.88,17700.0,52.5202,52.5202,52.4798,52.4933,17700.0
2008-05-02 13:35:00,77.88,77.92,77.86,77.87,13600.0,52.4933,52.5202,52.4798,52.4865,13600.0
2008-05-02 13:40:00,77.85,77.93,77.84,77.93,13700.0,52.4731,52.527,52.4663,52.527,13700.0
2008-05-02 13:45:00,77.94,78.06,77.93,78.02,40900.0,52.5337,52.6146,52.527,52.5876,40900.0
2008-05-02 13:50:00,78.02,78.05,78.0,78.05,10500.0,52.5876,52.6079,52.5742,52.6079,10500.0
2008-05-02 13:55:00,78.05,78.05,77.94,77.95,12300.0,52.6079,52.6079,52.5337,52.5405,12300.0
2008-05-02 14:00:00,77.95,78.08,77.91,78.02,33700.0,52.5405,52.6281,52.5135,52.5876,33700.0
2008-05-02 14:05:00,77.99,78.01,77.69,77.73,67300.0,52.5674,52.5809,52.3652,52.3922,67300.0
2008-05-02 14:10:00,77.74,77.89,77.74,77.88,32400.0,52.3989,52.5,52.3989,52.4933,32400.0
2008-05-02 14:15:00,77.88,77.91,77.72,77.79,29500.0,52.4933,52.5135,52.3854,52.4326,29500.0
2008-05-02 14:20:00,77.74,77.89,77.74,77.85,7100.0,52.3989,52.5,52.3989,52.4731,7100.0
2008-05-02 14:25:00,77.87,77.88,77.79,77.79,6300.0,52.4865,52.4933,52.4326,52.4326,6300.0
2008-05-02 14:30:00,77.78,77.86,77.75,77.84,18900.0,52.4259,52.4798,52.4056,52.4663,18900.0
2008-05-02 14:35:00,77.87,77.97,77.84,77.89,25800.0,52.4865,52.5539,52.4663,52.5,25800.0
2008-05-02 14:40:00,77.91,77.92,77.76,77.78,32500.0,52.5135,52.5202,52.4124,52.4259,32500.0
2008-05-02 14:45:00,77.79,77.89,77.76,77.89,12300.0,52.4326,52.5,52.4124,52.5,12300.0
2008-05-02 14:50:00,77.92,77.92,77.83,77.89,17400.0,52.5202,52.5202,52.4596,52.5,17400.0
2008-05-02 14:55:00,77.87,77.87,77.81,77.81,10800.0,52.4865,52.4865,52.4461,52.4461,10800.0
2008-05-02 15:00:00,77.77,77.83,77.76,77.77,7600.0,52.4191,52.4596,52.4124,52.4191,7600.0
2008-05-02 15:05:00,77.77,77.82,77.73,77.82,8700.0,52.4191,52.4528,52.3922,52.4528,8700.0
2008-05-02 15:10:00,77.84,78.0,77.82,77.99,21200.0,52.4663,52.5742,52.4528,52.5674,21200.0
2008-05-02 15:15:00,77.99,78.01,77.95,77.96,13900.0,52.5674,52.5809,52.5405,52.5472,13900.0
2008-05-02 15:20:00,77.96,77.98,77.9,77.91,27000.0,52.5472,52.5607,52.5068,52.5135,27000.0
2008-05-02 15:25:00,77.91,78.02,77.9,77.94,30000.0,52.5135,52.5876,52.5068,52.5337,30000.0
2008-05-02 15:30:00,77.94,77.97,77.86,77.94,97600.0,52.5337,52.5539,52.4798,52.5337,97600.0
2008-05-02 15:35:00,77.93,78.05,77.93,78.0,27100.0,52.527,52.6079,52.527,52.5742,27100.0
2008-05-02 15:40:00,78.02,78.04,77.98,78.02,16300.0,52.5876,52.6011,52.5607,52.5876,16300.0
2008-05-02 15:45:00,78.02,78.02,77.91,77.97,60300.0,52.5876,52.5876,52.5135,52.5539,60300.0
2008-05-02 15:50:00,77.97,77.98,77.89,77.93,49200.0,52.5539,52.5607,52.5,52.527,49200.0
2008-05-02 15:55:00,77.93,78.1,77.93,78.06,16500.0,52.527,52.6416,52.527,52.6146,16500.0
2008-05-05 09:30:00,77.99,77.99,77.77,77.77,28300.0,52.5674,52.5674,52.4191,52.4191,28300.0
2008-05-05 09:35:00,77.76,77.82,77.76,77.78,26900.0,52.4124,52.4528,52.4124,52.4259,26900.0
2008-05-05 09:40:00,77.77,77.78,77.72,77.78,3000.0,52.4191,52.4259,52.3854,52.4259,3000.0
2008-05-05 09:45:00,77.81,77.85,77.78,77.84,7700.0,52.4461,52.4731,52.4259,52.4663,7700.0
2008-05-05 09:50:00,77.84,77.93,77.84,77.91,8700.0,52.4663,52.527,52.4663,52.5135,8700.0
2008-05-05 09:55:00,77.9,77.97,77.88,77.9,14700.0,52.5068,52.5539,52.4933,52.5068,14700.0
2008-05-05 10:00:00,77.91,78.04,77.84,77.9,50300.0,52.5135,52.6011,52.4663,52.5068,50300.0
2008-05-05 10:05:00,77.89,78.07,77.89,78.07,11200.0,52.5,52.6213,52.5,52.6213,11200.0
2008-05-05 10:10:00,78.07,78.11,78.03,78.03,12600.0,52.6213,52.6483,52.5944,52.5944,12600.0
2008-05-05 10:15:00,78.01,78.03,77.86,77.93,27000.0,52.5809,52.5944,52.4798,52.527,27000.0
2008-05-05 10:20:00,77.91,77.94,77.82,77.83,10100.0,52.5135,52.5337,52.4528,52.4596,10100.0
2008-05-05 10:25:00,77.82,77.84,77.72,77.73,11500.0,52.4528,52.4663,52.3854,52.3922,11500.0
2008-05-05 10:30:00,77.74,77.78,77.71,77.75,13300.0,52.3989,52.4259,52.3787,52.4056,13300.0
2008-05-05 10:35:00,77.76,77.79,77.74,77.75,6800.0,52.4124,52.4326,52.3989,52.4056,6800.0
2008-05-05 10:40:00,77.73,77.83,77.69,77.8,19200.0,52.3922,52.4596,52.3652,52.4393,19200.0
2008-05-05 10:45:00,77.81,77.84,77.79,77.8,11800.0,52.4461,52.4663,52.4326,52.4393,11800.0
2008-05-05 10:50:00,77.79,77.82,77.65,77.65,17600.0,52.4326,52.4528,52.3382,52.3382,17600.0
2008-05-05 10:55:00,77.63,77.64,77.51,77.51,12500.0,52.3248,52.3315,52.2439,52.2439,12500.0
2008-05-05 11:00:00,77.51,77.54,77.47,77.53,25400.0,52.2439,52.2641,52.2169,52.2574,25400.0
2008-05-05 11:05:00,77.53,77.58,77.52,77.52,25100.0,52.2574,52.2911,52.2506,52.2506,25100.0
2008-05-05 11:10:00,77.53,77.6,77.53,77.59,18300.0,52.2574,52.3045,52.2574,52.2978,18300.0
2008-05-05 11:15:00,77.56,77.62,77.53,77.59,7700.0,52.2776,52.318,52.2574,52.2978,7700.0
2008-05-05 11:20:00,77.59,77.64,77.58,77.59,7800.0,52.2978,52.3315,52.2911,52.2978,7800.0
2008-05-05 11:25:00,77.6,77.64,77.6,77.61,6900.0,52.3045,52.3315,52.3045,52.3113,6900.0
2008-05-05 11:30:00,77.61,77.76,77.61,77.74,18800.0,52.3113,52.4124,52.3113,52.3989,18800.0
2008-05-05 11:35:00,77.74,77.74,77.68,77.69,9800.0,52.3989,52.3989,52.3585,52.3652,9800.0
2008-05-05 11:40:00,77.69,77.73,77.66,77.72,5000.0,52.3652,52.3922,52.345,52.3854,5000.0
2008-05-05 11:45:00,77.72,77.72,77.68,77.69,5400.0,52.3854,52.3854,52.3585,52.3652,5400.0
2008-05-05 11:50:00,77.68,77.75,77.66,77.72,7100.0,52.3585,52.4056,52.345,52.3854,7100.0
2008-05-05 11:55:00,77.74,77.75,77.69,77.72,8300.0,52.3989,52.4056,52.3652,52.3854,8300.0
2008-05-05 12:00:00,77.72,77.75,77.72,77.73,2400.0,52.3854,52.4056,52.3854,52.3922,2400.0
2008-05-05 12:05:00,77.74,77.78,77.72,77.73,15600.0,52.3989,52.4259,52.3854,52.3922,15600.0
2008-05-05 12:10:00,77.73,77.76,77.72,77.74,10600.0,52.3922,52.4124,52.3854,52.3989,10600.0
2008-05-05 12:15:00,77.72,77.73,77.65,77.69,9500.0,52.3854,52.3922,52.3382,52.3652,9500.0
2008-05-05 12:20:00,77.7,77.72,77.64,77.65,15600.0,52.3719,52.3854,52.3315,52.3382,15600.0
2008-05-05 12:25:00,77.63,77.65,77.58,77.65,15800.0,52.3248,52.3382,52.2911,52.3382,15800.0
2008-05-05 12:30:00,77.66,77.73,77.62,77.73,11900.0,52.345,52.3922,52.318,52.3922,11900.0
2008-05-05 12:35:00,77.75,77.75,77.72,77.72,4500.0,52.4056,52.4056,52.3854,52.3854,4500.0
2008-05-05 12:40:00,77.72,77.74,77.71,77.71,1600.0,52.3854,52.3989,52.3787,52.3787,1600.0
2008-05-05 12:45:00,77.71,77.73,77.66,77.73,14800.0,52.3787,52.3922,52.345,52.3922,14800.0
2008-05-05 12:50:00,77.76,77.76,77.71,77.75,5700.0,52.4124,52.4124,52.3787,52.4056,5700.0
2008-05-05 12:55:00,77.74,77.74,77.71,77.73,3300.0,52.3989,52.3989,52.3787,52.3922,3300.0
2008-05-05 13:00:00,77.74,77.75,77.72,77.72,5100.0,52.3989,52.4056,52.3854,52.3854,5100.0
2008-05-05 13:05:00,77.71,77.76,77.69,77.71,11200.0,52.3787,52.4124,52.3652,52.3787,11200.0
2008-05-05 13:10:00,77.73,77.76,77.67,77.67,8600.0,52.3922,52.4124,52.3517,52.3517,8600.0
2008-05-05 13:15:00,77.67,77.71,77.64,77.66,11400.0,52.3517,52.3787,52.3315,52.345,11400.0
2008-05-05 13:20:00,77.65,77.7,77.65,77.67,6600.0,52.3382,52.3719,52.3382,52.3517,6600.0
2008-05-05 13:25:00,77.66,77.68,77.64,77.65,11000.0,52.345,52.3585,52.3315,52.3382,11000.0
2008-05-05 13:30:00,77.63,77.69,77.63,77.67,10300.0,52.3248,52.3652,52.3248,52.3517,10300.0
2008-05-05 13:35:00,77.69,77.72,77.67,77.68,12400.0,52.3652,52.3854,52.3517,52.3585,12400.0
2008-05-05 13:40:00,77.68,77.69,77.65,77.69,7600.0,52.3585,52.3652,52.3382,52.3652,7600.0
2008-05-05 13:45:00,77.67,77.68,77.57,77.58,20200.0,52.3517,52.3585,52.2843,52.2911,20200.0
2008-05-05 13:50:00,77.57,77.62,77.55,77.6,34700.0,52.2843,52.318,52.2708,52.3045,34700.0
2008-05-05 13:55:00,77.6,77.61,77.52,77.56,10200.0,52.3045,52.3113,52.2506,52.2776,10200.0
2008-05-05 14:00:00,77.54,77.58,77.5,77.58,8200.0,52.2641,52.2911,52.2371,52.2911,8200.0
2008-05-05 14:05:00,77.59,77.61,77.57,77.6,6200.0,52.2978,52.3113,52.2843,52.3045,6200.0
2008-05-05 14:10:00,77.61,77.61,77.55,77.57,14500.0,52.3113,52.3113,52.2708,52.2843,14500.0
2008-05-05 14:15:00,77.57,77.6,77.53,77.6,5100.0,52.2843,52.3045,52.2574,52.3045,5100.0
2008-05-05 14:20:00,77.6,77.65,77.59,77.62,6400.0,52.3045,52.3382,52.2978,52.318,6400.0
2008-05-05 14:25:00,77.62,77.67,77.6,77.66,20900.0,52.318,52.3517,52.3045,52.345,20900.0
2008-05-05 14:30:00,77.64,77.65,77.6,77.63,12000.0,52.3315,52.3382,52.3045,52.3248,12000.0
2008-05-05 14:35:00,77.6,77.64,77.6,77.61,11300.0,52.3045,52.3315,52.3045,52.3113,11300.0
2008-05-05 14:40:00,77.59,77.65,77.58,77.64,9000.0,52.2978,52.3382,52.2911,52.3315,9000.0
2008-05-05 14:45:00,77.64,77.71,77.62,77.71,18600.0,52.3315,52.3787,52.318,52.3787,18600.0
2008-05-05 14:50:00,77.7,77.75,77.7,77.71,13000.0,52.3719,52.4056,52.3719,52.3787,13000.0
2008-05-05 14:55:00,77.71,77.71,77.67,77.69,9700.0,52.3787,52.3787,52.3517,52.3652,9700.0
2008-05-05 15:00:00,77.7,77.76,77.7,77.71,11600.0,52.3719,52.4124,52.3719,52.3787,11600.0
2008-05-05 15:05:00,77.71,77.76,77.7,77.74,6900.0,52.3787,52.4124,52.3719,52.3989,6900.0
2008-05-05 15:10:00,77.73,77.82,77.72,77.77,26000.0,52.3922,52.4528,52.3854,52.4191,26000.0
2008-05-05 15:15:00,77.79,77.8,77.75,77.77,10300.0,52.4326,52.4393,52.4056,52.4191,10300.0
2008-05-05 15:20:00,77.78,77.81,77.76,77.81,11500.0,52.4259,52.4461,52.4124,52.4461,11500.0
2008-05-05 15:25:00,77.8,77.8,77.76,77.76,7800.0,52.4393,52.4393,52.4124,52.4124,7800.0
2008-05-05 15:30:00,77.76,77.77,77.69,77.69,39700.0,52.4124,52.4191,52.3652,52.3652,39700.0
2008-05-05 15:35:00,77.69,77.71,77.65,77.67,87200.0,52.3652,52.3787,52.3382,52.3517,87200.0
2008-05-05 15:40:00,77.66,77.71,77.65,77.66,14500.0,52.345,52.3787,52.3382,52.345,14500.0
2008-05-05 15:45:00,77.66,77.69,77.64,77.66,25800.0,52.345,52.3652,52.3315,52.345,25800.0
2008-05-05 15:50:00,77.65,77.73,77.65,77.7,14600.0,52.3382,52.3922,52.3382,52.3719,14600.0
2008-05-05 15:55:00,77.69,77.76,77.66,77.69,17400.0,52.3652,52.4124,52.345,52.3652,17400.0
2008-05-06 09:30:00,77.18,77.31,77.13,77.17,24600.0,52.0215,52.1091,51.9878,52.0147,24600.0
2008-05-06 09:35:00,77.17,77.25,77.12,77.13,37700.0,52.0147,52.0686,51.981,51.9878,37700.0
2008-05-06 09:40:00,77.13,77.19,77.1,77.19,25900.0,51.9878,52.0282,51.9675,52.0282,25900.0
2008-05-06 09:45:00,77.19,77.19,77.02,77.08,48700.0,52.0282,52.0282,51.9136,51.954,48700.0
2008-05-06 09:50:00,77.08,77.13,77.0,77.11,96400.0,51.954,51.9878,51.9001,51.9743,96400.0
2008-05-06 09:55:00,77.08,77.15,77.08,77.14,25500.0,51.954,52.0012,51.954,51.9945,25500.0
2008-05-06 10:00:00,77.15,77.23,77.1,77.2,25700.0,52.0012,52.0552,51.9675,52.0349,25700.0
2008-05-06 10:05:00,77.21,77.28,77.21,77.22,10500.0,52.0417,52.0889,52.0417,52.0484,10500.0
2008-05-06 10:10:00,77.27,77.33,77.2,77.24,43900.0,52.0821,52.1226,52.0349,52.0619,43900.0
2008-05-06 10:15:00,77.23,77.33,77.19,77.33,49800.0,52.0552,52.1226,52.0282,52.1226,49800.0
2008-05-06 10:20:00,77.33,77.41,77.33,77.38,21900.0,52.1226,52.1765,52.1226,52.1563,21900.0
2008-05-06 10:25:00,77.37,77.44,77.35,77.37,44300.0,52.1495,52.1967,52.136,52.1495,44300.0
2008-05-06 10:30:00,77.37,77.37,77.23,77.25,18100.0,52.1495,52.1495,52.0552,52.0686,18100.0
2008-05-06 10:35:00,77.27,77.32,77.26,77.3,17100.0,52.0821,52.1158,52.0754,52.1023,17100.0
2008-05-06 10:40:00,77.3,77.41,77.28,77.4,21800.0,52.1023,52.1765,52.0889,52.1697,21800.0
2008-05-06 10:45:00,77.41,77.47,77.36,77.45,27700.0,52.1765,52.2169,52.1428,52.2034,27700.0
2008-05-06 10:50:00,77.46,77.5,77.42,77.49,25600.0,52.2102,52.2371,52.1832,52.2304,25600.0
2008-05-06 10:55:00,77.51,77.57,77.46,77.57,37600.0,52.2439,52.2843,52.2102,52.2843,37600.0
2008-05-06 11:00:00,77.57,77.62,77.55,77.56,14300.0,52.2843,52.318,52.2708,52.2776,14300.0
2008-05-06 11:05:00,77.54,77.66,77.54,77.63,30100.0,52.2641,52.345,52.2641,52.3248,30100.0
2008-05-06 11:10:00,77.64,77.73,77.61,77.66,16700.0,52.3315,52.3922,52.3113,52.345,16700.0
2008-05-06 11:15:00,77.65,77.67,77.55,77.56,10600.0,52.3382,52.3517,52.2708,52.2776,10600.0
2008-05-06 11:20:00,77.56,77.6,77.54,77.55,8900.0,52.2776,52.3045,52.2641,52.2708,8900.0
2008-05-06 11:25:00,77.56,77.59,77.53,77.58,6900.0,52.2776,52.2978,52.2574,52.2911,6900.0
2008-05-06 11:30:00,77.56,77.58,77.54,77.57,16400.0,52.2776,52.2911,52.2641,52.2843,16400.0
2008-05-06 11:35:00,77.55,77.6,77.53,77.58,20000.0,52.2708,52.3045,52.2574,52.2911,20000.0
2008-05-06 11:40:00,77.57,77.62,77.53,77.61,14300.0,52.2843,52.318,52.2574,52.3113,14300.0
2008-05-06 11:45:00,77.61,77.66,77.6,77.65,7800.0,52.3113,52.345,52.3045,52.3382,7800.0
2008-05-06 11:50:00,77.65,77.74,77.65,77.73,11900.0,52.3382,52.3989,52.3382,52.3922,11900.0
2008-05-06 11:55:00,77.72,77.79,77.7,77.79,18400.0,52.3854,52.4326,52.3719,52.4326,18400.0
2008-05-06 12:00:00,77.78,77.95,77.77,77.92,22900.0,52.4259,52.5405,52.4191,52.5202,22900.0
2008-05-06 12:05:00,77.9,78.0,77.89,77.98,9500.0,52.5068,52.5742,52.5,52.5607,9500.0
2008-05-06 12:10:00,77.98,78.03,77.95,78.0,50500.0,52.5607,52.5944,52.5405,52.5742,50500.0
2008-05-06 12:15:00,78.0,78.09,77.98,78.03,41300.0,52.5742,52.6348,52.5607,52.5944,41300.0
2008-05-06 12:20:00,78.07,78.12,78.03,78.08,48000.0,52.6213,52.655,52.5944,52.6281,48000.0
2008-05-06 12:25:00,78.08,78.13,78.04,78.04,31900.0,52.6281,52.6618,52.6011,52.6011,31900.0
2008-05-06 12:30:00,78.04,78.08,78.01,78.02,14500.0,52.6011,52.6281,52.5809,52.5876,14500.0
2008-05-06 12:35:00,78.03,78.05,77.92,77.95,15100.0,52.5944,52.6079,52.5202,52.5405,15100.0
2008-05-06 12:40:00,77.96,78.03,77.94,78.03,7200.0,52.5472,52.5944,52.5337,52.5944,7200.0
2008-05-06 12:45:00,78.03,78.07,78.0,78.07,33200.0,52.5944,52.6213,52.5742,52.6213,33200.0
2008-05-06 12:50:00,78.07,78.26,78.07,78.2,17400.0,52.6213,52.7494,52.6213,52.709,17400.0
2008-05-06 12:55:00,78.2,78.24,78.18,78.2,9500.0,52.709,52.7359,52.6955,52.709,9500.0
2008-05-06 13:00:00,78.21,78.21,78.13,78.17,8500.0,52.7157,52.7157,52.6618,52.6887,8500.0
2008-05-06 13:05:00,78.15,78.2,78.12,78.2,10700.0,52.6753,52.709,52.655,52.709,10700.0
2008-05-06 13:10:00,78.19,78.19,78.12,78.13,8700.0,52.7022,52.7022,52.655,52.6618,8700.0
2008-05-06 13:15:00,78.13,78.26,78.13,78.21,9900.0,52.6618,52.7494,52.6618,52.7157,9900.0
2008-05-06 13:20:00,78.23,78.25,78.18,78.18,8900.0,52.7292,52.7427,52.6955,52.6955,8900.0
2008-05-06 13:25:00,78.18,78.19,78.12,78.14,9500.0,52.6955,52.7022,52.655,52.6685,9500.0
2008-05-06 13:30:00,78.14,78.15,78.1,78.11,6100.0,52.6685,52.6753,52.6416,52.6483,6100.0
2008-05-06 13:35:00,78.09,78.19,78.09,78.19,5000.0,52.6348,52.7022,52.6348,52.7022,5000.0
2008-05-06 13:40:00,78.19,78.26,78.13,78.26,26700.0,52.7022,52.7494,52.6618,52.7494,26700.0
2008-05-06 13:45:00,78.25,78.25,78.06,78.09,8500.0,52.7427,52.7427,52.6146,52.6348,8500.0
2008-05-06 13:50:00,78.09,78.21,78.09,78.21,7400.0,52.6348,52.7157,52.6348,52.7157,7400.0
2008-05-06 13:55:00,78.2,78.2,78.13,78.15,3300.0,52.709,52.709,52.6618,52.6753,3300.0
2008-05-06 14:00:00,78.15,78.18,77.97,77.99,13500.0,52.6753,52.6955,52.5539,52.5674,13500.0
2008-05-06 14:05:00,78.01,78.02,77.94,77.99,7700.0,52.5809,52.5876,52.5337,52.5674,7700.0
2008-05-06 14:10:00,78.0,78.03,77.97,78.01,7300.0,52.5742,52.5944,52.5539,52.5809,7300.0
2008-05-06 14:15:00,78.0,78.04,77.95,78.0,9200.0,52.5742,52.6011,52.5405,52.5742,9200.0
2008-05-06 14:20:00,78.0,78.03,77.97,78.02,15900.0,52.5742,52.5944,52.5539,52.5876,15900.0
2008-05-06 14:25:00,78.03,78.08,77.99,78.07,8900.0,52.5944,52.6281,52.5674,52.6213,8900.0
2008-05-06 14:30:00,78.07,78.1,78.03,78.06,10700.0,52.6213,52.6416,52.5944,52.6146,10700.0
2008-05-06 14:35:00,78.07,78.12,78.02,78.03,9400.0,52.6213,52.655,52.5876,52.5944,9400.0
2008-05-06 14:40:00,78.01,78.03,77.99,78.01,6400.0,52.5809,52.5944,52.5674,52.5809,6400.0
2008-05-06 14:45:00,78.03,78.17,78.01,78.16,12000.0,52.5944,52.6887,52.5809,52.682,12000.0
2008-05-06 14:50:00,78.16,78.27,78.15,78.27,15300.0,52.682,52.7561,52.6753,52.7561,15300.0
2008-05-06 14:55:00,78.28,78.29,78.24,78.24,6600.0,52.7629,52.7696,52.7359,52.7359,6600.0
2008-05-06 15:00:00,78.25,78.3,78.21,78.27,3700.0,52.7427,52.7764,52.7157,52.7561,3700.0
2008-05-06 15:05:00,78.29,78.31,78.27,78.28,13500.0,52.7696,52.7831,52.7561,52.7629,13500.0
2008-05-06 15:10:00,78.3,78.33,78.29,78.33,13200.0,52.7764,52.7966,52.7696,52.7966,13200.0
2008-05-06 15:15:00,78.32,78.37,78.3,78.32,17200.0,52.7898,52.8235,52.7764,52.7898,17200.0
2008-05-06 15:20:00,78.29,78.31,78.28,78.31,8400.0,52.7696,52.7831,52.7629,52.7831,8400.0
2008-05-06 15:25:00,78.3,78.37,78.3,78.3,32200.0,52.7764,52.8235,52.7764,52.7764,32200.0
2008-05-06 15:30:00,78.31,78.44,78.31,78.39,29100.0,52.7831,52.8707,52.7831,52.837,29100.0
2008-05-06 15:35:00,78.37,78.48,78.37,78.44,27500.0,52.8235,52.8977,52.8235,52.8707,27500.0
2008-05-06 15:40:00,78.42,78.42,78.32,78.32,14700.0,52.8572,52.8572,52.7898,52.7898,14700.0
2008-05-06 15:45:00,78.35,78.39,78.28,78.29,12600.0,52.8101,52.837,52.7629,52.7696,12600.0
2008-05-06 15:50:00,78.3,78.36,78.29,78.33,48900.0,52.7764,52.8168,52.7696,52.7966,48900.0
2008-05-06 15:55:00,78.33,78.42,78.32,78.41,59000.0,52.7966,52.8572,52.7898,52.8505,59000.0
2008-05-06 16:00:00,78.36,78.48,78.36,78.48,5800.0,52.8168,52.8977,52.8168,52.8977,5800.0
2008-05-06 16:05:00,78.48,78.48,78.48,78.48,0.0,52.8977,52.8977,52.8977,52.8977,0.0
2008-05-06 16:10:00,78.48,78.48,78.48,78.48,0.0,52.8977,52.8977,52.8977,52.8977,0.0
2008-05-07 09:30:00,78.44,78.44,78.25,78.33,34200.0,52.8707,52.8707,52.7427,52.7966,34200.0
2008-05-07 09:35:00,78.35,78.37,78.2,78.25,20300.0,52.8101,52.8235,52.709,52.7427,20300.0
2008-05-07 09:40:00,78.25,78.25,78.09,78.19,17200.0,52.7427,52.7427,52.6348,52.7022,17200.0
2008-05-07 09:45:00,78.2,78.2,78.14,78.19,8500.0,52.709,52.709,52.6685,52.7022,8500.0
2008-05-07 09:50:00,78.18,78.23,78.12,78.14,19300.0,52.6955,52.7292,52.655,52.6685,19300.0
2008-05-07 09:55:00,78.09,78.2,78.09,78.15,6300.0,52.6348,52.709,52.6348,52.6753,6300.0
2008-05-07 10:00:00,78.14,78.17,78.03,78.04,14800.0,52.6685,52.6887,52.5944,52.6011,14800.0
2008-05-07 10:05:00,78.02,78.07,77.97,78.01,15100.0,52.5876,52.6213,52.5539,52.5809,15100.0
2008-05-07 10:10:00,78.01,78.1,78.0,78.08,8000.0,52.5809,52.6416,52.5742,52.6281,8000.0
2008-05-07 10:15:00,78.07,78.15,78.03,78.11,8200.0,52.6213,52.6753,52.5944,52.6483,8200.0
2008-05-07 10:20:00,78.11,78.15,78.11,78.15,9600.0,52.6483,52.6753,52.6483,52.6753,9600.0
2008-05-07 10:25:00,78.14,78.21,78.13,78.19,29600.0,52.6685,52.7157,52.6618,52.7022,29600.0
2008-05-07 10:30:00,78.18,78.25,78.14,78.19,45900.0,52.6955,52.7427,52.6685,52.7022,45900.0
2008-05-07 10:35:00,78.19,78.23,78.17,78.22,13200.0,52.7022,52.7292,52.6887,52.7224,13200.0
2008-05-07 10:40:00,78.23,78.3,78.21,78.21,21000.0,52.7292,52.7764,52.7157,52.7157,21000.0
2008-05-07 10:45:00,78.21,78.22,78.07,78.07,23300.0,52.7157,52.7224,52.6213,52.6213,23300.0
2008-05-07 10:50:00,78.08,78.11,78.03,78.07,53000.0,52.6281,52.6483,52.5944,52.6213,53000.0
2008-05-07 10:55:00,78.08,78.08,77.99,78.01,16900.0,52.6281,52.6281,52.5674,52.5809,16900.0
2008-05-07 11:00:00,77.97,78.03,77.96,78.0,35800.0,52.5539,52.5944,52.5472,52.5742,35800.0
2008-05-07 11:05:00,78.0,78.04,77.95,78.03,14600.0,52.5742,52.6011,52.5405,52.5944,14600.0
2008-05-07 11:10:00,78.04,78.04,77.98,78.01,12700.0,52.6011,52.6011,52.5607,52.5809,12700.0
2008-05-07 11:15:00,78.01,78.02,77.95,78.01,16400.0,52.5809,52.5876,52.5405,52.5809,16400.0
2008-05-07 11:20:00,78.01,78.04,77.98,78.01,15400.0,52.5809,52.6011,52.5607,52.5809,15400.0
2008-05-07 11:25:00,78.01,78.03,77.93,77.96,9600.0,52.5809,52.5944,52.527,52.5472,9600.0
2008-05-07 11:30:00,77.96,77.96,77.88,77.89,16700.0,52.5472,52.5472,52.4933,52.5,16700.0
2008-05-07 11:35:00,77.89,77.9,77.84,77.87,15800.0,52.5,52.5068,52.4663,52.4865,15800.0
2008-05-07 11:40:00,77.87,77.89,77.86,77.88,3800.0,52.4865,52.5,52.4798,52.4933,3800.0
2008-05-07 11:45:00,77.87,77.9,77.85,77.89,9600.0,52.4865,52.5068,52.4731,52.5,9600.0
2008-05-07 11:50:00,77.88,77.89,77.79,77.81,8200.0,52.4933,52.5,52.4326,52.4461,8200.0
2008-05-07 11:55:00,77.81,77.87,77.8,77.85,9500.0,52.4461,52.4865,52.4393,52.4731,9500.0
2008-05-07 12:00:00,77.86,77.87,77.8,77.85,10900.0,52.4798,52.4865,52.4393,52.4731,10900.0
2008-05-07 12:05:00,77.86,77.94,77.86,77.88,342700.0,52.4798,52.5337,52.4798,52.4933,342700.0
2008-05-07 12:10:00,77.88,77.92,77.84,77.86,7600.0,52.4933,52.5202,52.4663,52.4798,7600.0
2008-05-07 12:15:00,77.86,77.92,77.86,77.9,19800.0,52.4798,52.5202,52.4798,52.5068,19800.0
2008-05-07 12:20:00,77.89,77.9,77.83,77.83,14900.0,52.5,52.5068,52.4596,52.4596,14900.0
2008-05-07 12:25:00,77.86,77.86,77.81,77.85,6400.0,52.4798,52.4798,52.4461,52.4731,6400.0
2008-05-07 12:30:00,77.87,77.91,77.83,77.85,32100.0,52.4865,52.5135,52.4596,52.4731,32100.0
2008-05-07 12:35:00,77.86,77.88,77.83,77.87,8400.0,52.4798,52.4933,52.4596,52.4865,8400.0
2008-05-07 12:40:00,77.86,77.88,77.82,77.86,15000.0,52.4798,52.4933,52.4528,52.4798,15000.0
2008-05-07 12:45:00,77.86,77.87,77.84,77.86,3900.0,52.4798,52.4865,52.4663,52.4798,3900.0
2008-05-07 12:50:00,77.86,77.89,77.84,77.89,12000.0,52.4798,52.5,52.4663,52.5,12000.0
2008-05-07 12:55:00,77.89,77.9,77.88,77.89,17200.0,52.5,52.5068,52.4933,52.5,17200.0
2008-05-07 13:00:00,77.88,77.89,77.8,77.81,20200.0,52.4933,52.5,52.4393,52.4461,20200.0
2008-05-07 13:05:00,77.81,77.84,77.68,77.68,20200.0,52.4461,52.4663,52.3585,52.3585,20200.0
2008-05-07 13:10:00,77.69,77.69,77.64,77.67,16500.0,52.3652,52.3652,52.3315,52.3517,16500.0
2008-05-07 13:15:00,77.67,77.71,77.67,77.71,2900.0,52.3517,52.3787,52.3517,52.3787,2900.0
2008-05-07 13:20:00,77.7,77.7,77.66,77.7,5300.0,52.3719,52.3719,52.345,52.3719,5300.0
2008-05-07 13:25:00,77.71,77.78,77.7,77.71,16200.0,52.3787,52.4259,52.3719,52.3787,16200.0
2008-05-07 13:30:00,77.72,77.76,77.72,77.75,13400.0,52.3854,52.4124,52.3854,52.4056,13400.0
2008-05-07 13:35:00,77.75,77.75,77.7,77.72,11600.0,52.4056,52.4056,52.3719,52.3854,11600.0
2008-05-07 13:40:00,77.71,77.73,77.67,77.67,6200.0,52.3787,52.3922,52.3517,52.3517,6200.0
2008-05-07 13:45:00,77.68,77.74,77.68,77.74,11900.0,52.3585,52.3989,52.3585,52.3989,11900.0
2008-05-07 13:50:00,77.74,77.75,77.66,77.67,50700.0,52.3989,52.4056,52.345,52.3517,50700.0
2008-05-07 13:55:00,77.67,77.67,77.62,77.66,16100.0,52.3517,52.3517,52.318,52.345,16100.0
2008-05-07 14:00:00,77.67,77.69,77.62,77.65,9300.0,52.3517,52.3652,52.318,52.3382,9300.0
2008-05-07 14:05:00,77.65,77.7,77.63,77.7,3900.0,52.3382,52.3719,52.3248,52.3719,3900.0
2008-05-07 14:10:00,77.69,77.7,77.65,77.69,10700.0,52.3652,52.3719,52.3382,52.3652,10700.0
2008-05-07 14:15:00,77.68,77.68,77.58,77.58,13100.0,52.3585,52.3585,52.2911,52.2911,13100.0
2008-05-07 14:20:00,77.57,77.61,77.48,77.49,11600.0,52.2843,52.3113,52.2237,52.2304,11600.0
2008-05-07 14:25:00,77.5,77.51,77.33,77.36,27500.0,52.2371,52.2439,52.1226,52.1428,27500.0
2008-05-07 14:30:00,77.32,77.33,77.19,77.23,24600.0,52.1158,52.1226,52.0282,52.0552,24600.0
2008-05-07 14:35:00,77.23,77.24,77.12,77.21,29100.0,52.0552,52.0619,51.981,52.0417,29100.0
2008-05-07 14:40:00,77.19,77.26,77.19,77.2,10100.0,52.0282,52.0754,52.0282,52.0349,10100.0
2008-05-07 14:45:00,77.21,77.21,77.04,77.1,52100.0,52.0417,52.0417,51.9271,51.9675,52100.0
2008-05-07 14:50:00,77.09,77.16,77.08,77.13,27200.0,51.9608,52.008,51.954,51.9878,27200.0
2008-05-07 14:55:00,77.13,77.21,77.1,77.17,19600.0,51.9878,52.0417,51.9675,52.0147,19600.0
2008-05-07 15:00:00,77.12,77.19,77.12,77.17,34500.0,51.981,52.0282,51.981,52.0147,34500.0
2008-05-07 15:05:00,77.17,77.18,77.03,77.04,32100.0,52.0147,52.0215,51.9203,51.9271,32100.0
2008-05-07 15:10:00,77.05,77.15,76.97,77.14,35400.0,51.9338,52.0012,51.8799,51.9945,35400.0
2008-05-07 15:15:00,77.14,77.18,77.13,77.14,18700.0,51.9945,52.0215,51.9878,51.9945,18700.0
2008-05-07 15:20:00,77.13,77.15,76.96,76.97,49600.0,51.9878,52.0012,51.8732,51.8799,49600.0
2008-05-07 15:25:00,76.96,76.97,76.74,76.83,26000.0,51.8732,51.8799,51.7249,51.7855,26000.0
2008-05-07 15:30:00,76.85,76.92,76.74,76.92,95200.0,51.799,51.8462,51.7249,51.8462,95200.0
2008-05-07 15:35:00,76.92,76.96,76.87,76.93,52100.0,51.8462,51.8732,51.8125,51.8529,52100.0
2008-05-07 15:40:00,76.92,76.98,76.83,76.98,135400.0,51.8462,51.8866,51.7855,51.8866,135400.0
2008-05-07 15:45:00,77.01,77.12,76.94,76.95,27500.0,51.9069,51.981,51.8597,51.8664,27500.0
2008-05-07 15:50:00,76.93,76.96,76.77,76.83,31600.0,51.8529,51.8732,51.7451,51.7855,31600.0
2008-05-07 15:55:00,76.82,76.83,76.71,76.75,38900.0,51.7788,51.7855,51.7047,51.7316,38900.0
2008-05-07 16:00:00,76.82,76.82,76.75,76.75,1300.0,51.7788,51.7788,51.7316,51.7316,1300.0
2008-05-07 16:05:00,76.75,76.75,76.75,76.75,0.0,51.7316,51.7316,51.7316,51.7316,0.0
2008-05-07 16:10:00,76.75,76.75,76.75,76.75,0.0,51.7316,51.7316,51.7316,51.7316,0.0
2008-05-08 09:30:00,77.09,77.09,76.95,76.95,11600.0,51.9608,51.9608,51.8664,51.8664,11600.0
2008-05-08 09:35:00,76.93,76.93,76.85,76.91,6900.0,51.8529,51.8529,51.799,51.8395,6900.0
2008-05-08 09:40:00,76.9,76.92,76.85,76.9,15500.0,51.8327,51.8462,51.799,51.8327,15500.0
2008-05-08 09:45:00,76.89,77.02,76.84,77.02,11500.0,51.826,51.9136,51.7923,51.9136,11500.0
2008-05-08 09:50:00,77.01,77.11,77.01,77.11,6700.0,51.9069,51.9743,51.9069,51.9743,6700.0
2008-05-08 09:55:00,77.11,77.11,76.95,76.96,9100.0,51.9743,51.9743,51.8664,51.8732,9100.0
2008-05-08 10:00:00,76.91,76.92,76.82,76.88,5100.0,51.8395,51.8462,51.7788,51.8192,5100.0
2008-05-08 10:05:00,76.83,76.92,76.79,76.91,9100.0,51.7855,51.8462,51.7586,51.8395,9100.0
2008-05-08 10:10:00,76.86,76.91,76.77,76.82,19800.0,51.8058,51.8395,51.7451,51.7788,19800.0
2008-05-08 10:15:00,76.82,76.85,76.7,76.71,9500.0,51.7788,51.799,51.6979,51.7047,9500.0
2008-05-08 10:20:00,76.71,76.79,76.7,76.76,9600.0,51.7047,51.7586,51.6979,51.7384,9600.0
2008-05-08 10:25:00,76.78,76.86,76.72,76.85,14700.0,51.7518,51.8058,51.7114,51.799,14700.0
2008-05-08 10:30:00,76.86,76.86,76.73,76.75,13300.0,51.8058,51.8058,51.7181,51.7316,13300.0
2008-05-08 10:35:00,76.75,76.77,76.63,76.63,11500.0,51.7316,51.7451,51.6507,51.6507,11500.0
2008-05-08 10:40:00,76.64,76.69,76.58,76.63,10600.0,51.6575,51.6912,51.617,51.6507,10600.0
2008-05-08 10:45:00,76.63,76.68,76.58,76.59,16400.0,51.6507,51.6844,51.617,51.6238,16400.0
2008-05-08 10:50:00,76.59,76.63,76.47,76.48,29300.0,51.6238,51.6507,51.5429,51.5496,29300.0
2008-05-08 10:55:00,76.49,76.7,76.49,76.68,25800.0,51.5564,51.6979,51.5564,51.6844,25800.0
2008-05-08 11:00:00,76.68,76.7,76.62,76.65,34500.0,51.6844,51.6979,51.644,51.6642,34500.0
2008-05-08 11:05:00,76.65,76.89,76.65,76.86,39200.0,51.6642,51.826,51.6642,51.8058,39200.0
2008-05-08 11:10:00,76.85,76.89,76.8,76.89,21600.0,51.799,51.826,51.7653,51.826,21600.0
2008-05-08 11:15:00,76.9,76.93,76.83,76.84,15300.0,51.8327,51.8529,51.7855,51.7923,15300.0
2008-05-08 11:20:00,76.88,76.99,76.85,76.99,33700.0,51.8192,51.8934,51.799,51.8934,33700.0
2008-05-08 11:25:00,76.99,77.01,76.93,76.97,14600.0,51.8934,51.9069,51.8529,51.8799,14600.0
2008-05-08 11:30:00,76.96,77.01,76.93,76.98,12100.0,51.8732,51.9069,51.8529,51.8866,12100.0
2008-05-08 11:35:00,77.0,77.04,76.9,76.91,19500.0,51.9001,51.9271,51.8327,51.8395,19500.0
2008-05-08 11:40:00,76.89,76.95,76.85,76.87,16300.0,51.826,51.8664,51.799,51.8125,16300.0
2008-05-08 11:45:00,76.86,76.89,76.85,76.88,8400.0,51.8058,51.826,51.799,51.8192,8400.0
2008-05-08 11:50:00,76.91,76.91,76.83,76.86,25200.0,51.8395,51.8395,51.7855,51.8058,25200.0
2008-05-08 11:55:00,76.87,76.93,76.85,76.89,12700.0,51.8125,51.8529,51.799,51.826,12700.0
2008-05-08 12:00:00,76.9,76.91,76.84,76.88,9200.0,51.8327,51.8395,51.7923,51.8192,9200.0
2008-05-08 12:05:00,76.89,76.91,76.85,76.91,7900.0,51.826,51.8395,51.799,51.8395,7900.0
2008-05-08 12:10:00,76.92,76.93,76.81,76.81,38000.0,51.8462,51.8529,51.7721,51.7721,38000.0
2008-05-08 12:15:00,76.81,76.81,76.78,76.79,6800.0,51.7721,51.7721,51.7518,51.7586,6800.0
2008-05-08 12:20:00,76.81,76.82,76.73,76.76,8800.0,51.7721,51.7788,51.7181,51.7384,8800.0
2008-05-08 12:25:00,76.76,76.78,76.73,76.73,7900.0,51.7384,51.7518,51.7181,51.7181,7900.0
2008-05-08 12:30:00,76.73,76.76,76.71,76.75,6100.0,51.7181,51.7384,51.7047,51.7316,6100.0
2008-05-08 12:35:00,76.72,76.75,76.7,76.73,7700.0,51.7114,51.7316,51.6979,51.7181,7700.0
2008-05-08 12:40:00,76.73,76.76,76.69,76.75,10300.0,51.7181,51.7384,51.6912,51.7316,10300.0
2008-05-08 12:45:00,76.76,76.8,76.75,76.78,12000.0,51.7384,51.7653,51.7316,51.7518,12000.0
2008-05-08 12:50:00,76.79,76.83,76.78,76.81,7300.0,51.7586,51.7855,51.7518,51.7721,7300.0
2008-05-08 12:55:00,76.81,76.84,76.79,76.84,3400.0,51.7721,51.7923,51.7586,51.7923,3400.0
2008-05-08 13:00:00,76.84,76.9,76.84,76.86,8900.0,51.7923,51.8327,51.7923,51.8058,8900.0
2008-05-08 13:05:00,76.85,76.89,76.83,76.84,7600.0,51.799,51.826,51.7855,51.7923,7600.0
2008-05-08 13:10:00,76.81,76.81,76.74,76.74,11400.0,51.7721,51.7721,51.7249,51.7249,11400.0
2008-05-08 13:15:00,76.74,76.8,76.7,76.77,21300.0,51.7249,51.7653,51.6979,51.7451,21300.0
2008-05-08 13:20:00,76.76,76.93,76.76,76.91,16000.0,51.7384,51.8529,51.7384,51.8395,16000.0
2008-05-08 13:25:00,76.91,77.09,76.91,77.08,27900.0,51.8395,51.9608,51.8395,51.954,27900.0
2008-05-08 13:30:00,77.07,77.14,77.05,77.05,30200.0,51.9473,51.9945,51.9338,51.9338,30200.0
2008-05-08 13:35:00,77.06,77.1,77.01,77.03,7800.0,51.9406,51.9675,51.9069,51.9203,7800.0
2008-05-08 13:40:00,76.99,77.07,76.98,77.01,26600.0,51.8934,51.9473,51.8866,51.9069,26600.0
2008-05-08 13:45:00,77.0,77.06,77.0,77.03,6700.0,51.9001,51.9406,51.9001,51.9203,6700.0
2008-05-08 13:50:00,77.06,77.23,77.06,77.17,8600.0,51.9406,52.0552,51.9406,52.0147,8600.0
2008-05-08 13:55:00,77.17,77.23,77.14,77.22,5000.0,52.0147,52.0552,51.9945,52.0484,5000.0
2008-05-08 14:00:00,77.23,77.23,77.11,77.11,6000.0,52.0552,52.0552,51.9743,51.9743,6000.0
2008-05-08 14:05:00,77.11,77.11,77.0,77.04,22300.0,51.9743,51.9743,51.9001,51.9271,22300.0
2008-05-08 14:10:00,77.03,77.09,77.03,77.05,12500.0,51.9203,51.9608,51.9203,51.9338,12500.0
2008-05-08 14:15:00,77.03,77.04,76.92,76.94,13500.0,51.9203,51.9271,51.8462,51.8597,13500.0
2008-05-08 14:20:00,76.93,77.01,76.91,76.96,9600.0,51.8529,51.9069,51.8395,51.8732,9600.0
2008-05-08 14:25:00,76.95,76.98,76.9,76.93,6900.0,51.8664,51.8866,51.8327,51.8529,6900.0
2008-05-08 14:30:00,76.93,76.97,76.86,76.93,12300.0,51.8529,51.8799,51.8058,51.8529,12300.0
2008-05-08 14:35:00,76.95,77.02,76.94,76.96,10300.0,51.8664,51.9136,51.8597,51.8732,10300.0
2008-05-08 14:40:00,76.97,76.98,76.83,76.84,14700.0,51.8799,51.8866,51.7855,51.7923,14700.0
2008-05-08 14:45:00,76.83,76.9,76.83,76.83,12700.0,51.7855,51.8327,51.7855,51.7855,12700.0
2008-05-08 14:50:00,76.82,76.85,76.8,76.85,8900.0,51.7788,51.799,51.7653,51.799,8900.0
2008-05-08 14:55:00,76.85,76.85,76.77,76.77,7500.0,51.799,51.799,51.7451,51.7451,7500.0
2008-05-08 15:00:00,76.81,76.97,76.81,76.89,16300.0,51.7721,51.8799,51.7721,51.826,16300.0
2008-05-08 15:05:00,76.9,76.92,76.82,76.85,16000.0,51.8327,51.8462,51.7788,51.799,16000.0
2008-05-08 15:10:00,76.87,76.88,76.77,76.77,23300.0,51.8125,51.8192,51.7451,51.7451,23300.0
2008-05-08 15:15:00,76.76,76.8,76.69,76.75,67100.0,51.7384,51.7653,51.6912,51.7316,67100.0
2008-05-08 15:20:00,76.75,76.79,76.67,76.77,25800.0,51.7316,51.7586,51.6777,51.7451,25800.0
2008-05-08 15:25:00,76.77,76.86,76.72,76.78,32100.0,51.7451,51.8058,51.7114,51.7518,32100.0
2008-05-08 15:30:00,76.78,76.84,76.76,76.79,15400.0,51.7518,51.7923,51.7384,51.7586,15400.0
2008-05-08 15:35:00,76.82,76.87,76.79,76.87,12100.0,51.7788,51.8125,51.7586,51.8125,12100.0
2008-05-08 15:40:00,76.85,76.85,76.75,76.83,21900.0,51.799,51.799,51.7316,51.7855,21900.0
2008-05-08 15:45:00,76.86,76.94,76.84,76.94,12900.0,51.8058,51.8597,51.7923,51.8597,12900.0
2008-05-08 15:50:00,76.95,76.98,76.91,76.91,18500.0,51.8664,51.8866,51.8395,51.8395,18500.0
2008-05-08 15:55:00,76.94,77.03,76.94,77.03,7100.0,51.8597,51.9203,51.8597,51.9203,7100.0
2008-05-08 16:00:00,77.03,77.03,76.92,76.92,3900.0,51.9203,51.9203,51.8462,51.8462,3900.0
2008-05-08 16:05:00,76.92,76.92,76.92,76.92,0.0,51.8462,51.8462,51.8462,51.8462,0.0
2008-05-08 16:10:00,76.92,76.92,76.92,76.92,100.0,51.8462,51.8462,51.8462,51.8462,100.0
2008-05-09 09:30:00,76.5,76.5,76.27,76.3,65800.0,51.5631,51.5631,51.4081,51.4283,65800.0
2008-05-09 09:35:00,76.3,76.41,76.3,76.41,2100.0,51.4283,51.5025,51.4283,51.5025,2100.0
2008-05-09 09:40:00,76.46,76.5,76.4,76.48,7200.0,51.5362,51.5631,51.4957,51.5496,7200.0
2008-05-09 09:45:00,76.5,76.54,76.45,76.51,5900.0,51.5631,51.5901,51.5294,51.5699,5900.0
2008-05-09 09:50:00,76.52,76.54,76.47,76.48,5400.0,51.5766,51.5901,51.5429,51.5496,5400.0
2008-05-09 09:55:00,76.45,76.47,76.33,76.33,9200.0,51.5294,51.5429,51.4485,51.4485,9200.0
2008-05-09 10:00:00,76.34,76.47,76.34,76.47,7500.0,51.4553,51.5429,51.4553,51.5429,7500.0
2008-05-09 10:05:00,76.49,76.5,76.45,76.46,6200.0,51.5564,51.5631,51.5294,51.5362,6200.0
2008-05-09 10:10:00,76.42,76.45,76.38,76.42,9100.0,51.5092,51.5294,51.4822,51.5092,9100.0
2008-05-09 10:15:00,76.42,76.46,76.38,76.44,10800.0,51.5092,51.5362,51.4822,51.5227,10800.0
2008-05-09 10:20:00,76.47,76.47,76.36,76.45,18200.0,51.5429,51.5429,51.4687,51.5294,18200.0
2008-05-09 10:25:00,76.43,76.48,76.4,76.41,12000.0,51.5159,51.5496,51.4957,51.5025,12000.0
2008-05-09 10:30:00,76.41,76.56,76.41,76.53,20600.0,51.5025,51.6036,51.5025,51.5833,20600.0
2008-05-09 10:35:00,76.5,76.58,76.49,76.58,26000.0,51.5631,51.617,51.5564,51.617,26000.0
2008-05-09 10:40:00,76.57,76.69,76.57,76.65,19900.0,51.6103,51.6912,51.6103,51.6642,19900.0
2008-05-09 10:45:00,76.65,76.79,76.65,76.7,19700.0,51.6642,51.7586,51.6642,51.6979,19700.0
2008-05-09 10:50:00,76.7,76.7,76.65,76.66,17500.0,51.6979,51.6979,51.6642,51.671,17500.0
2008-05-09 10:55:00,76.65,76.66,76.6,76.62,13900.0,51.6642,51.671,51.6305,51.644,13900.0
2008-05-09 11:00:00,76.62,76.64,76.54,76.54,64600.0,51.644,51.6575,51.5901,51.5901,64600.0
2008-05-09 11:05:00,76.55,76.61,76.52,76.59,11700.0,51.5968,51.6373,51.5766,51.6238,11700.0
2008-05-09 11:10:00,76.59,76.59,76.51,76.51,21300.0,51.6238,51.6238,51.5699,51.5699,21300.0
2008-05-09 11:15:00,76.5,76.56,76.49,76.55,30100.0,51.5631,51.6036,51.5564,51.5968,30100.0
2008-05-09 11:20:00,76.55,76.56,76.47,76.48,116600.0,51.5968,51.6036,51.5429,51.5496,116600.0
2008-05-09 11:25:00,76.51,76.61,76.51,76.56,97400.0,51.5699,51.6373,51.5699,51.6036,97400.0
2008-05-09 11:30:00,76.57,76.57,76.44,76.47,48000.0,51.6103,51.6103,51.5227,51.5429,48000.0
2008-05-09 11:35:00,76.48,76.49,76.42,76.42,37500.0,51.5496,51.5564,51.5092,51.5092,37500.0
2008-05-09 11:40:00,76.42,76.46,76.39,76.4,48200.0,51.5092,51.5362,51.489,51.4957,48200.0
2008-05-09 11:45:00,76.4,76.45,76.39,76.43,92500.0,51.4957,51.5294,51.489,51.5159,92500.0
2008-05-09 11:50:00,76.44,76.44,76.37,76.42,92200.0,51.5227,51.5227,51.4755,51.5092,92200.0
2008-05-09 11:55:00,76.42,76.46,76.41,76.42,84200.0,51.5092,51.5362,51.5025,51.5092,84200.0
2008-05-09 12:00:00,76.42,76.42,76.35,76.37,17700.0,51.5092,51.5092,51.462,51.4755,17700.0
2008-05-09 12:05:00,76.36,76.38,76.33,76.33,2700.0,51.4687,51.4822,51.4485,51.4485,2700.0
2008-05-09 12:10:00,76.33,76.4,76.32,76.34,33300.0,51.4485,51.4957,51.4418,51.4553,33300.0
2008-05-09 12:15:00,76.33,76.39,76.33,76.38,6900.0,51.4485,51.489,51.4485,51.4822,6900.0
2008-05-09 12:20:00,76.37,76.4,76.32,76.32,10200.0,51.4755,51.4957,51.4418,51.4418,10200.0
2008-05-09 12:25:00,76.34,76.4,76.32,76.4,9700.0,51.4553,51.4957,51.4418,51.4957,9700.0
2008-05-09 12:30:00,76.4,76.4,76.33,76.34,93600.0,51.4957,51.4957,51.4485,51.4553,93600.0
2008-05-09 12:35:00,76.33,76.4,76.31,76.38,15500.0,51.4485,51.4957,51.435,51.4822,15500.0
2008-05-09 12:40:00,76.37,76.37,76.34,76.34,5000.0,51.4755,51.4755,51.4553,51.4553,5000.0
2008-05-09 12:45:00,76.35,76.39,76.35,76.39,8700.0,51.462,51.489,51.462,51.489,8700.0
2008-05-09 12:50:00,76.37,76.4,76.36,76.4,5500.0,51.4755,51.4957,51.4687,51.4957,5500.0
2008-05-09 12:55:00,76.39,76.47,76.38,76.47,14100.0,51.489,51.5429,51.4822,51.5429,14100.0
2008-05-09 13:00:00,76.46,76.47,76.4,76.44,18900.0,51.5362,51.5429,51.4957,51.5227,18900.0
2008-05-09 13:05:00,76.45,76.45,76.33,76.34,15800.0,51.5294,51.5294,51.4485,51.4553,15800.0
2008-05-09 13:10:00,76.35,76.36,76.31,76.31,10400.0,51.462,51.4687,51.435,51.435,10400.0
2008-05-09 13:15:00,76.3,76.3,76.27,76.29,11900.0,51.4283,51.4283,51.4081,51.4216,11900.0
2008-05-09 13:20:00,76.3,76.33,76.28,76.28,7700.0,51.4283,51.4485,51.4148,51.4148,7700.0
2008-05-09 13:25:00,76.29,76.32,76.27,76.28,6400.0,51.4216,51.4418,51.4081,51.4148,6400.0
2008-05-09 13:30:00,76.29,76.29,76.22,76.25,17700.0,51.4216,51.4216,51.3744,51.3946,17700.0
2008-05-09 13:35:00,76.24,76.33,76.24,76.32,7400.0,51.3879,51.4485,51.3879,51.4418,7400.0
2008-05-09 13:40:00,76.33,76.34,76.31,76.31,13700.0,51.4485,51.4553,51.435,51.435,13700.0
2008-05-09 13:45:00,76.32,76.37,76.3,76.34,11100.0,51.4418,51.4755,51.4283,51.4553,11100.0
2008-05-09 13:50:00,76.33,76.34,76.31,76.31,17300.0,51.4485,51.4553,51.435,51.435,17300.0
2008-05-09 13:55:00,76.32,76.43,76.32,76.39,17200.0,51.4418,51.5159,51.4418,51.489,17200.0
2008-05-09 14:00:00,76.39,76.44,76.37,76.42,23500.0,51.489,51.5227,51.4755,51.5092,23500.0
2008-05-09 14:05:00,76.41,76.42,76.37,76.39,11300.0,51.5025,51.5092,51.4755,51.489,11300.0
2008-05-09 14:10:00,76.39,76.42,76.36,76.39,8400.0,51.489,51.5092,51.4687,51.489,8400.0
2008-05-09 14:15:00,76.38,76.47,76.38,76.39,18100.0,51.4822,51.5429,51.4822,51.489,18100.0
2008-05-09 14:20:00,76.4,76.4,76.32,76.34,13700.0,51.4957,51.4957,51.4418,51.4553,13700.0
2008-05-09 14:25:00,76.34,76.39,76.31,76.31,19200.0,51.4553,51.489,51.435,51.435,19200.0
2008-05-09 14:30:00,76.29,76.34,76.29,76.31,20700.0,51.4216,51.4553,51.4216,51.435,20700.0
2008-05-09 14:35:00,76.32,76.36,76.31,76.36,13900.0,51.4418,51.4687,51.435,51.4687,13900.0
2008-05-09 14:40:00,76.37,76.39,76.34,76.36,10000.0,51.4755,51.489,51.4553,51.4687,10000.0
2008-05-09 14:45:00,76.37,76.41,76.33,76.33,10000.0,51.4755,51.5025,51.4485,51.4485,10000.0
2008-05-09 14:50:00,76.34,76.36,76.32,76.35,5300.0,51.4553,51.4687,51.4418,51.462,5300.0
2008-05-09 14:55:00,76.33,76.4,76.33,76.37,3600.0,51.4485,51.4957,51.4485,51.4755,3600.0
2008-05-09 15:00:00,76.36,76.43,76.36,76.4,17900.0,51.4687,51.5159,51.4687,51.4957,17900.0
2008-05-09 15:05:00,76.4,76.45,76.4,76.45,3500.0,51.4957,51.5294,51.4957,51.5294,3500.0
2008-05-09 15:10:00,76.43,76.43,76.37,76.39,15000.0,51.5159,51.5159,51.4755,51.489,15000.0
2008-05-09 15:15:00,76.4,76.44,76.38,76.41,22600.0,51.4957,51.5227,51.4822,51.5025,22600.0
2008-05-09 15:20:00,76.42,76.45,76.35,76.43,87000.0,51.5092,51.5294,51.462,51.5159,87000.0
2008-05-09 15:25:00,76.45,76.57,76.45,76.56,52000.0,51.5294,51.6103,51.5294,51.6036,52000.0
2008-05-09 15:30:00,76.58,76.65,76.56,76.61,19400.0,51.617,51.6642,51.6036,51.6373,19400.0
2008-05-09 15:35:00,76.62,76.63,76.55,76.6,12300.0,51.644,51.6507,51.5968,51.6305,12300.0
2008-05-09 15:40:00,76.61,76.66,76.57,76.59,28400.0,51.6373,51.671,51.6103,51.6238,28400.0
2008-05-09 15:45:00,76.58,76.58,76.4,76.46,65400.0,51.617,51.617,51.4957,51.5362,65400.0
2008-05-09 15:50:00,76.46,76.46,76.39,76.39,12400.0,51.5362,51.5362,51.489,51.489,12400.0
2008-05-09 15:55:00,76.39,76.42,76.37,76.37,16200.0,51.489,51.5092,51.4755,51.4755,16200.0
2008-05-12 09:30:00,76.66,76.67,76.55,76.58,23000.0,51.671,51.6777,51.5968,51.617,23000.0
2008-05-12 09:35:00,76.57,76.74,76.56,76.68,35500.0,51.6103,51.7249,51.6036,51.6844,35500.0
2008-05-12 09:40:00,76.7,76.73,76.62,76.62,20100.0,51.6979,51.7181,51.644,51.644,20100.0
2008-05-12 09:45:00,76.61,76.67,76.58,76.61,18900.0,51.6373,51.6777,51.617,51.6373,18900.0
2008-05-12 09:50:00,76.6,76.6,76.47,76.52,7300.0,51.6305,51.6305,51.5429,51.5766,7300.0
2008-05-12 09:55:00,76.53,76.53,76.46,76.52,6800.0,51.5833,51.5833,51.5362,51.5766,6800.0
2008-05-12 10:00:00,76.52,76.52,76.46,76.49,7500.0,51.5766,51.5766,51.5362,51.5564,7500.0
2008-05-12 10:05:00,76.48,76.48,76.38,76.39,5200.0,51.5496,51.5496,51.4822,51.489,5200.0
2008-05-12 10:10:00,76.39,76.45,76.39,76.39,4600.0,51.489,51.5294,51.489,51.489,4600.0
2008-05-12 10:15:00,76.38,76.43,76.37,76.38,16300.0,51.4822,51.5159,51.4755,51.4822,16300.0
2008-05-12 10:20:00,76.4,76.51,76.4,76.5,24400.0,51.4957,51.5699,51.4957,51.5631,24400.0
2008-05-12 10:25:00,76.5,76.53,76.5,76.51,4200.0,51.5631,51.5833,51.5631,51.5699,4200.0
2008-05-12 10:30:00,76.5,76.55,76.48,76.52,13900.0,51.5631,51.5968,51.5496,51.5766,13900.0
2008-05-12 10:35:00,76.53,76.68,76.53,76.67,20800.0,51.5833,51.6844,51.5833,51.6777,20800.0
2008-05-12 10:40:00,76.7,76.7,76.64,76.69,8700.0,51.6979,51.6979,51.6575,51.6912,8700.0
2008-05-12 10:45:00,76.69,76.87,76.69,76.8,19100.0,51.6912,51.8125,51.6912,51.7653,19100.0
2008-05-12 10:50:00,76.79,76.83,76.79,76.79,7100.0,51.7586,51.7855,51.7586,51.7586,7100.0
2008-05-12 10:55:00,76.78,76.78,76.72,76.76,5100.0,51.7518,51.7518,51.7114,51.7384,5100.0
2008-05-12 11:00:00,76.8,76.87,76.77,76.87,6200.0,51.7653,51.8125,51.7451,51.8125,6200.0
2008-05-12 11:05:00,76.87,76.88,76.74,76.77,11200.0,51.8125,51.8192,51.7249,51.7451,11200.0
2008-05-12 11:10:00,76.78,76.83,76.76,76.79,27300.0,51.7518,51.7855,51.7384,51.7586,27300.0
2008-05-12 11:15:00,76.78,76.78,76.72,76.72,7200.0,51.7518,51.7518,51.7114,51.7114,7200.0
2008-05-12 11:20:00,76.75,76.81,76.73,76.81,8600.0,51.7316,51.7721,51.7181,51.7721,8600.0
2008-05-12 11:25:00,76.81,76.84,76.78,76.84,7200.0,51.7721,51.7923,51.7518,51.7923,7200.0
2008-05-12 11:30:00,76.84,76.84,76.78,76.78,20600.0,51.7923,51.7923,51.7518,51.7518,20600.0
2008-05-12 11:35:00,76.77,76.84,76.76,76.84,12000.0,51.7451,51.7923,51.7384,51.7923,12000.0
2008-05-12 11:40:00,76.84,76.89,76.81,76.83,8400.0,51.7923,51.826,51.7721,51.7855,8400.0
2008-05-12 11:45:00,76.84,76.88,76.82,76.88,3800.0,51.7923,51.8192,51.7788,51.8192,3800.0
2008-05-12 11:50:00,76.92,76.93,76.88,76.91,5500.0,51.8462,51.8529,51.8192,51.8395,5500.0
2008-05-12 11:55:00,76.9,76.94,76.9,76.93,16800.0,51.8327,51.8597,51.8327,51.8529,16800.0
2008-05-12 12:00:00,76.93,76.99,76.92,76.99,13300.0,51.8529,51.8934,51.8462,51.8934,13300.0
2008-05-12 12:05:00,76.99,77.0,76.96,76.97,5200.0,51.8934,51.9001,51.8732,51.8799,5200.0
2008-05-12 12:10:00,76.98,77.01,76.93,76.93,29200.0,51.8866,51.9069,51.8529,51.8529,29200.0
2008-05-12 12:15:00,76.93,76.93,76.86,76.88,7100.0,51.8529,51.8529,51.8058,51.8192,7100.0
2008-05-12 12:20:00,76.89,76.91,76.87,76.9,3300.0,51.826,51.8395,51.8125,51.8327,3300.0
2008-05-12 12:25:00,76.9,76.92,76.86,76.92,2800.0,51.8327,51.8462,51.8058,51.8462,2800.0
2008-05-12 12:30:00,76.91,76.94,76.91,76.94,4300.0,51.8395,51.8597,51.8395,51.8597,4300.0
2008-05-12 12:35:00,76.94,76.95,76.83,76.92,13700.0,51.8597,51.8664,51.7855,51.8462,13700.0
2008-05-12 12:40:00,76.91,76.93,76.82,76.89,84900.0,51.8395,51.8529,51.7788,51.826,84900.0
2008-05-12 12:45:00,76.9,76.96,76.9,76.95,10700.0,51.8327,51.8732,51.8327,51.8664,10700.0
2008-05-12 12:50:00,76.94,76.99,76.86,76.99,60100.0,51.8597,51.8934,51.8058,51.8934,60100.0
2008-05-12 12:55:00,77.0,77.03,76.95,76.95,16300.0,51.9001,51.9203,51.8664,51.8664,16300.0
2008-05-12 13:00:00,76.93,76.94,76.91,76.91,5900.0,51.8529,51.8597,51.8395,51.8395,5900.0
2008-05-12 13:05:00,76.91,76.92,76.83,76.83,5600.0,51.8395,51.8462,51.7855,51.7855,5600.0
2008-05-12 13:10:00,76.82,76.84,76.81,76.84,3200.0,51.7788,51.7923,51.7721,51.7923,3200.0
2008-05-12 13:15:00,76.83,76.86,76.82,76.86,7600.0,51.7855,51.8058,51.7788,51.8058,7600.0
2008-05-12 13:20:00,76.87,76.89,76.86,76.89,3000.0,51.8125,51.826,51.8058,51.826,3000.0
2008-05-12 13:25:00,76.88,76.9,76.8,76.8,18700.0,51.8192,51.8327,51.7653,51.7653,18700.0
2008-05-12 13:30:00,76.81,76.81,76.75,76.78,6400.0,51.7721,51.7721,51.7316,51.7518,6400.0
2008-05-12 13:35:00,76.78,76.78,76.73,76.76,11900.0,51.7518,51.7518,51.7181,51.7384,11900.0
2008-05-12 13:40:00,76.77,76.79,76.75,76.75,8000.0,51.7451,51.7586,51.7316,51.7316,8000.0
2008-05-12 13:45:00,76.77,76.84,76.76,76.84,5000.0,51.7451,51.7923,51.7384,51.7923,5000.0
2008-05-12 13:50:00,76.83,76.83,76.8,76.81,17500.0,51.7855,51.7855,51.7653,51.7721,17500.0
2008-05-12 13:55:00,76.82,76.83,76.79,76.81,6600.0,51.7788,51.7855,51.7586,51.7721,6600.0
2008-05-12 14:00:00,76.82,76.82,76.77,76.81,5700.0,51.7788,51.7788,51.7451,51.7721,5700.0
2008-05-12 14:05:00,76.81,76.84,76.81,76.84,6600.0,51.7721,51.7923,51.7721,51.7923,6600.0
2008-05-12 14:10:00,76.85,76.96,76.85,76.94,8600.0,51.799,51.8732,51.799,51.8597,8600.0
2008-05-12 14:15:00,76.95,76.96,76.9,76.93,5500.0,51.8664,51.8732,51.8327,51.8529,5500.0
2008-05-12 14:20:00,76.93,76.94,76.9,76.93,5600.0,51.8529,51.8597,51.8327,51.8529,5600.0
2008-05-12 14:25:00,76.94,77.08,76.94,77.04,28800.0,51.8597,51.954,51.8597,51.9271,28800.0
2008-05-12 14:30:00,77.06,77.11,77.06,77.11,10900.0,51.9406,51.9743,51.9406,51.9743,10900.0
2008-05-12 14:35:00,77.09,77.16,77.09,77.11,11400.0,51.9608,52.008,51.9608,51.9743,11400.0
2008-05-12 14:40:00,77.09,77.14,77.09,77.14,14200.0,51.9608,51.9945,51.9608,51.9945,14200.0
2008-05-12 14:45:00,77.15,77.17,77.13,77.17,10300.0,52.0012,52.0147,51.9878,52.0147,10300.0
2008-05-12 14:50:00,77.18,77.23,77.17,77.2,21400.0,52.0215,52.0552,52.0147,52.0349,21400.0
2008-05-12 14:55:00,77.2,77.22,77.15,77.15,15700.0,52.0349,52.0484,52.0012,52.0012,15700.0
2008-05-12 15:00:00,77.16,77.19,77.11,77.19,10100.0,52.008,52.0282,51.9743,52.0282,10100.0
2008-05-12 15:05:00,77.22,77.24,77.13,77.16,36300.0,52.0484,52.0619,51.9878,52.008,36300.0
2008-05-12 15:10:00,77.17,77.18,77.13,77.14,22400.0,52.0147,52.0215,51.9878,51.9945,22400.0
2008-05-12 15:15:00,77.14,77.2,77.14,77.2,9200.0,51.9945,52.0349,51.9945,52.0349,9200.0
2008-05-12 15:20:00,77.19,77.28,77.17,77.27,11400.0,52.0282,52.0889,52.0147,52.0821,11400.0
2008-05-12 15:25:00,77.27,77.27,77.17,77.18,17000.0,52.0821,52.0821,52.0147,52.0215,17000.0
2008-05-12 15:30:00,77.17,77.18,77.11,77.15,17400.0,52.0147,52.0215,51.9743,52.0012,17400.0
2008-05-12 15:35:00,77.17,77.22,77.15,77.18,14300.0,52.0147,52.0484,52.0012,52.0215,14300.0
2008-05-12 15:40:00,77.19,77.19,77.12,77.18,13000.0,52.0282,52.0282,51.981,52.0215,13000.0
2008-05-12 15:45:00,77.17,77.25,77.15,77.25,5200.0,52.0147,52.0686,52.0012,52.0686,5200.0
2008-05-12 15:50:00,77.23,77.26,77.21,77.24,17500.0,52.0552,52.0754,52.0417,52.0619,17500.0
2008-05-12 15:55:00,77.25,77.3,77.23,77.24,12900.0,52.0686,52.1023,52.0552,52.0619,12900.0
2008-05-13 09:30:00,77.56,77.56,77.35,77.39,45700.0,52.2776,52.2776,52.136,52.163,45700.0
2008-05-13 09:35:00,77.41,77.41,77.31,77.35,27200.0,52.1765,52.1765,52.1091,52.136,27200.0
2008-05-13 09:40:00,77.31,77.31,77.21,77.29,7500.0,52.1091,52.1091,52.0417,52.0956,7500.0
2008-05-13 09:45:00,77.25,77.31,77.2,77.24,10600.0,52.0686,52.1091,52.0349,52.0619,10600.0
2008-05-13 09:50:00,77.23,77.26,77.12,77.16,22100.0,52.0552,52.0754,51.981,52.008,22100.0
2008-05-13 09:55:00,77.17,77.2,77.11,77.14,21700.0,52.0147,52.0349,51.9743,51.9945,21700.0
2008-05-13 10:00:00,77.14,77.24,77.13,77.17,8500.0,51.9945,52.0619,51.9878,52.0147,8500.0
2008-05-13 10:05:00,77.16,77.19,77.06,77.1,19700.0,52.008,52.0282,51.9406,51.9675,19700.0
2008-05-13 10:10:00,77.1,77.17,77.01,77.04,20700.0,51.9675,52.0147,51.9069,51.9271,20700.0
2008-05-13 10:15:00,77.05,77.11,77.01,77.1,26900.0,51.9338,51.9743,51.9069,51.9675,26900.0
2008-05-13 10:20:00,77.1,77.16,77.06,77.15,11100.0,51.9675,52.008,51.9406,52.0012,11100.0
2008-05-13 10:25:00,77.14,77.17,77.09,77.1,8000.0,51.9945,52.0147,51.9608,51.9675,8000.0
2008-05-13 10:30:00,77.11,77.15,77.1,77.12,8300.0,51.9743,52.0012,51.9675,51.981,8300.0
2008-05-13 10:35:00,77.11,77.17,77.11,77.16,9500.0,51.9743,52.0147,51.9743,52.008,9500.0
2008-05-13 10:40:00,77.16,77.18,77.11,77.11,7400.0,52.008,52.0215,51.9743,51.9743,7400.0
2008-05-13 10:45:00,77.1,77.13,76.99,77.01,13900.0,51.9675,51.9878,51.8934,51.9069,13900.0
2008-05-13 10:50:00,77.01,77.01,76.96,76.96,7000.0,51.9069,51.9069,51.8732,51.8732,7000.0
2008-05-13 10:55:00,76.95,76.99,76.95,76.97,16300.0,51.8664,51.8934,51.8664,51.8799,16300.0
2008-05-13 11:00:00,76.94,76.96,76.87,76.96,7400.0,51.8597,51.8732,51.8125,51.8732,7400.0
2008-05-13 11:05:00,76.96,77.01,76.96,77.0,4800.0,51.8732,51.9069,51.8732,51.9001,4800.0
2008-05-13 11:10:00,77.0,77.09,77.0,77.07,7200.0,51.9001,51.9608,51.9001,51.9473,7200.0
2008-05-13 11:15:00,77.08,77.13,77.05,77.09,13800.0,51.954,51.9878,51.9338,51.9608,13800.0
2008-05-13 11:20:00,77.08,77.08,77.01,77.02,10900.0,51.954,51.954,51.9069,51.9136,10900.0
2008-05-13 11:25:00,77.0,77.06,76.99,77.0,11700.0,51.9001,51.9406,51.8934,51.9001,11700.0
2008-05-13 11:30:00,77.0,77.0,76.95,76.97,9800.0,51.9001,51.9001,51.8664,51.8799,9800.0
2008-05-13 11:35:00,76.97,77.05,76.93,76.95,26100.0,51.8799,51.9338,51.8529,51.8664,26100.0
2008-05-13 11:40:00,76.94,77.01,76.92,77.01,9400.0,51.8597,51.9069,51.8462,51.9069,9400.0
2008-05-13 11:45:00,77.01,77.1,77.01,77.03,22600.0,51.9069,51.9675,51.9069,51.9203,22600.0
2008-05-13 11:50:00,77.01,77.09,77.0,77.08,11100.0,51.9069,51.9608,51.9001,51.954,11100.0
2008-05-13 11:55:00,77.1,77.12,77.06,77.11,10900.0,51.9675,51.981,51.9406,51.9743,10900.0
2008-05-13 12:00:00,77.11,77.2,77.11,77.17,8200.0,51.9743,52.0349,51.9743,52.0147,8200.0
2008-05-13 12:05:00,77.17,77.21,77.12,77.16,9600.0,52.0147,52.0417,51.981,52.008,9600.0
2008-05-13 12:10:00,77.16,77.16,77.07,77.15,12200.0,52.008,52.008,51.9473,52.0012,12200.0
2008-05-13 12:15:00,77.14,77.18,77.13,77.16,11000.0,51.9945,52.0215,51.9878,52.008,11000.0
2008-05-13 12:20:00,77.17,77.21,77.14,77.15,13400.0,52.0147,52.0417,51.9945,52.0012,13400.0
2008-05-13 12:25:00,77.16,77.22,77.15,77.16,17400.0,52.008,52.0484,52.0012,52.008,17400.0
2008-05-13 12:30:00,77.15,77.22,77.15,77.21,11400.0,52.0012,52.0484,52.0012,52.0417,11400.0
2008-05-13 12:35:00,77.21,77.24,77.14,77.17,7000.0,52.0417,52.0619,51.9945,52.0147,7000.0
2008-05-13 12:40:00,77.18,77.19,77.16,77.18,19700.0,52.0215,52.0282,52.008,52.0215,19700.0
2008-05-13 12:45:00,77.18,77.21,77.1,77.11,22900.0,52.0215,52.0417,51.9675,51.9743,22900.0
2008-05-13 12:50:00,77.11,77.11,77.07,77.09,19800.0,51.9743,51.9743,51.9473,51.9608,19800.0
2008-05-13 12:55:00,77.08,77.11,77.08,77.11,4800.0,51.954,51.9743,51.954,51.9743,4800.0
2008-05-13 13:00:00,77.09,77.11,77.04,77.08,21200.0,51.9608,51.9743,51.9271,51.954,21200.0
2008-05-13 13:05:00,77.08,77.08,77.05,77.06,13700.0,51.954,51.954,51.9338,51.9406,13700.0
2008-05-13 13:10:00,77.07,77.1,77.04,77.07,9500.0,51.9473,51.9675,51.9271,51.9473,9500.0
2008-05-13 13:15:00,77.05,77.06,77.02,77.05,7600.0,51.9338,51.9406,51.9136,51.9338,7600.0
2008-05-13 13:20:00,77.06,77.15,77.06,77.12,8200.0,51.9406,52.0012,51.9406,51.981,8200.0
2008-05-13 13:25:00,77.14,77.15,77.09,77.11,4000.0,51.9945,52.0012,51.9608,51.9743,4000.0
2008-05-13 13:30:00,77.14,77.22,77.11,77.17,15200.0,51.9945,52.0484,51.9743,52.0147,15200.0
2008-05-13 13:35:00,77.17,77.19,77.13,77.17,9300.0,52.0147,52.0282,51.9878,52.0147,9300.0
2008-05-13 13:40:00,77.16,77.2,77.16,77.19,2200.0,52.008,52.0349,52.008,52.0282,2200.0
2008-05-13 13:45:00,77.19,77.23,77.17,77.22,5500.0,52.0282,52.0552,52.0147,52.0484,5500.0
2008-05-13 13:50:00,77.19,77.24,77.19,77.24,9400.0,52.0282,52.0619,52.0282,52.0619,9400.0
2008-05-13 13:55:00,77.23,77.23,77.16,77.16,13100.0,52.0552,52.0552,52.008,52.008,13100.0
2008-05-13 14:00:00,77.16,77.27,77.16,77.23,8100.0,52.008,52.0821,52.008,52.0552,8100.0
2008-05-13 14:05:00,77.23,77.26,77.23,77.25,7100.0,52.0552,52.0754,52.0552,52.0686,7100.0
2008-05-13 14:10:00,77.24,77.24,77.18,77.19,3300.0,52.0619,52.0619,52.0215,52.0282,3300.0
2008-05-13 14:15:00,77.22,77.23,77.19,77.19,5900.0,52.0484,52.0552,52.0282,52.0282,5900.0
2008-05-13 14:20:00,77.2,77.22,77.12,77.13,13900.0,52.0349,52.0484,51.981,51.9878,13900.0
2008-05-13 14:25:00,77.12,77.17,77.12,77.14,2900.0,51.981,52.0147,51.981,51.9945,2900.0
2008-05-13 14:30:00,77.14,77.16,77.13,77.16,9300.0,51.9945,52.008,51.9878,52.008,9300.0
2008-05-13 14:35:00,77.18,77.19,77.15,77.18,5600.0,52.0215,52.0282,52.0012,52.0215,5600.0
2008-05-13 14:40:00,77.17,77.19,77.15,77.17,10000.0,52.0147,52.0282,52.0012,52.0147,10000.0
2008-05-13 14:45:00,77.17,77.2,77.13,77.15,4500.0,52.0147,52.0349,51.9878,52.0012,4500.0
2008-05-13 14:50:00,77.15,77.23,77.15,77.23,6800.0,52.0012,52.0552,52.0012,52.0552,6800.0
2008-05-13 14:55:00,77.22,77.29,77.22,77.27,10700.0,52.0484,52.0956,52.0484,52.0821,10700.0
2008-05-13 15:00:00,77.27,77.35,77.26,77.35,8000.0,52.0821,52.136,52.0754,52.136,8000.0
2008-05-13 15:05:00,77.33,77.33,77.27,77.29,9200.0,52.1226,52.1226,52.0821,52.0956,9200.0
2008-05-13 15:10:00,77.3,77.31,77.19,77.19,13000.0,52.1023,52.1091,52.0282,52.0282,13000.0
2008-05-13 15:15:00,77.19,77.22,77.15,77.16,12600.0,52.0282,52.0484,52.0012,52.008,12600.0
2008-05-13 15:20:00,77.15,77.19,77.12,77.12,27700.0,52.0012,52.0282,51.981,51.981,27700.0
2008-05-13 15:25:00,77.12,77.12,77.06,77.1,44000.0,51.981,51.981,51.9406,51.9675,44000.0
2008-05-13 15:30:00,77.1,77.12,77.09,77.11,97600.0,51.9675,51.981,51.9608,51.9743,97600.0
2008-05-13 15:35:00,77.11,77.12,77.08,77.12,36600.0,51.9743,51.981,51.954,51.981,36600.0
2008-05-13 15:40:00,77.11,77.12,77.09,77.09,68400.0,51.9743,51.981,51.9608,51.9608,68400.0
2008-05-13 15:45:00,77.08,77.09,77.01,77.02,112300.0,51.954,51.9608,51.9069,51.9136,112300.0
2008-05-13 15:50:00,77.03,77.11,77.03,77.1,46000.0,51.9203,51.9743,51.9203,51.9675,46000.0
2008-05-13 15:55:00,77.11,77.19,77.09,77.13,119800.0,51.9743,52.0282,51.9608,51.9878,119800.0
2008-05-13 16:00:00,77.13,77.13,77.13,77.13,600.0,51.9878,51.9878,51.9878,51.9878,600.0
2008-05-13 16:05:00,77.33,77.33,77.33,77.33,3500.0,52.1226,52.1226,52.1226,52.1226,3500.0
2008-05-13 16:10:00,77.33,77.33,77.33,77.33,0.0,52.1226,52.1226,52.1226,52.1226,0.0
2008-05-14 09:30:00,77.59,77.6,77.48,77.52,23900.0,52.2978,52.3045,52.2237,52.2506,23900.0
2008-05-14 09:35:00,77.52,77.71,77.51,77.71,14300.0,52.2506,52.3787,52.2439,52.3787,14300.0
2008-05-14 09:40:00,77.71,77.71,77.65,77.66,6600.0,52.3787,52.3787,52.3382,52.345,6600.0
2008-05-14 09:45:00,77.67,77.72,77.61,77.72,16600.0,52.3517,52.3854,52.3113,52.3854,16600.0
2008-05-14 09:50:00,77.71,77.82,77.7,77.78,13000.0,52.3787,52.4528,52.3719,52.4259,13000.0
2008-05-14 09:55:00,77.75,77.76,77.68,77.7,27000.0,52.4056,52.4124,52.3585,52.3719,27000.0
2008-05-14 10:00:00,77.71,77.71,77.65,77.65,9700.0,52.3787,52.3787,52.3382,52.3382,9700.0
2008-05-14 10:05:00,77.63,77.67,77.62,77.67,22500.0,52.3248,52.3517,52.318,52.3517,22500.0
2008-05-14 10:10:00,77.68,77.68,77.62,77.63,11400.0,52.3585,52.3585,52.318,52.3248,11400.0
2008-05-14 10:15:00,77.64,77.71,77.64,77.71,9500.0,52.3315,52.3787,52.3315,52.3787,9500.0
2008-05-14 10:20:00,77.7,77.7,77.65,77.69,11700.0,52.3719,52.3719,52.3382,52.3652,11700.0
2008-05-14 10:25:00,77.7,77.78,77.7,77.76,6800.0,52.3719,52.4259,52.3719,52.4124,6800.0
2008-05-14 10:30:00,77.74,77.84,77.73,77.78,12100.0,52.3989,52.4663,52.3922,52.4259,12100.0
2008-05-14 10:35:00,77.79,77.83,77.76,77.78,13000.0,52.4326,52.4596,52.4124,52.4259,13000.0
2008-05-14 10:40:00,77.78,77.82,77.76,77.77,11500.0,52.4259,52.4528,52.4124,52.4191,11500.0
2008-05-14 10:45:00,77.78,77.81,77.74,77.74,9000.0,52.4259,52.4461,52.3989,52.3989,9000.0
2008-05-14 10:50:00,77.75,77.79,77.74,77.79,3900.0,52.4056,52.4326,52.3989,52.4326,3900.0
2008-05-14 10:55:00,77.79,77.79,77.69,77.75,11000.0,52.4326,52.4326,52.3652,52.4056,11000.0
2008-05-14 11:00:00,77.75,77.76,77.7,77.71,5500.0,52.4056,52.4124,52.3719,52.3787,5500.0
2008-05-14 11:05:00,77.71,77.74,77.71,77.73,3800.0,52.3787,52.3989,52.3787,52.3922,3800.0
2008-05-14 11:10:00,77.73,77.73,77.68,77.72,5100.0,52.3922,52.3922,52.3585,52.3854,5100.0
2008-05-14 11:15:00,77.72,77.74,77.71,77.71,7600.0,52.3854,52.3989,52.3787,52.3787,7600.0
2008-05-14 11:20:00,77.72,77.72,77.69,77.7,4600.0,52.3854,52.3854,52.3652,52.3719,4600.0
2008-05-14 11:25:00,77.7,77.76,77.67,77.75,11900.0,52.3719,52.4124,52.3517,52.4056,11900.0
2008-05-14 11:30:00,77.77,77.78,77.75,77.76,6700.0,52.4191,52.4259,52.4056,52.4124,6700.0
2008-05-14 11:35:00,77.76,77.79,77.76,77.79,2900.0,52.4124,52.4326,52.4124,52.4326,2900.0
2008-05-14 11:40:00,77.8,77.87,77.8,77.86,17500.0,52.4393,52.4865,52.4393,52.4798,17500.0
2008-05-14 11:45:00,77.86,77.86,77.84,77.86,3600.0,52.4798,52.4798,52.4663,52.4798,3600.0
2008-05-14 11:50:00,77.85,77.87,77.78,77.78,19900.0,52.4731,52.4865,52.4259,52.4259,19900.0
2008-05-14 11:55:00,77.8,77.82,77.79,77.8,3800.0,52.4393,52.4528,52.4326,52.4393,3800.0
2008-05-14 12:00:00,77.79,77.84,77.79,77.84,10800.0,52.4326,52.4663,52.4326,52.4663,10800.0
2008-05-14 12:05:00,77.84,77.84,77.8,77.83,5000.0,52.4663,52.4663,52.4393,52.4596,5000.0
2008-05-14 12:10:00,77.83,77.88,77.82,77.82,3800.0,52.4596,52.4933,52.4528,52.4528,3800.0
2008-05-14 12:15:00,77.84,77.84,77.82,77.83,5100.0,52.4663,52.4663,52.4528,52.4596,5100.0
2008-05-14 12:20:00,77.83,77.85,77.83,77.83,10700.0,52.4596,52.4731,52.4596,52.4596,10700.0
2008-05-14 12:25:00,77.84,77.89,77.82,77.84,9200.0,52.4663,52.5,52.4528,52.4663,9200.0
2008-05-14 12:30:00,77.83,77.85,77.83,77.83,4700.0,52.4596,52.4731,52.4596,52.4596,4700.0
2008-05-14 12:35:00,77.83,77.83,77.8,77.8,1900.0,52.4596,52.4596,52.4393,52.4393,1900.0
2008-05-14 12:40:00,77.82,77.82,77.79,77.79,2700.0,52.4528,52.4528,52.4326,52.4326,2700.0
2008-05-14 12:45:00,77.8,77.8,77.79,77.8,1800.0,52.4393,52.4393,52.4326,52.4393,1800.0
2008-05-14 12:50:00,77.8,77.85,77.79,77.84,12600.0,52.4393,52.4731,52.4326,52.4663,12600.0
2008-05-14 12:55:00,77.84,77.86,77.84,77.86,3700.0,52.4663,52.4798,52.4663,52.4798,3700.0
2008-05-14 13:00:00,77.86,77.88,77.85,77.87,6600.0,52.4798,52.4933,52.4731,52.4865,6600.0
2008-05-14 13:05:00,77.87,77.95,77.87,77.95,4900.0,52.4865,52.5405,52.4865,52.5405,4900.0
2008-05-14 13:10:00,77.95,78.01,77.95,77.98,4000.0,52.5405,52.5809,52.5405,52.5607,4000.0
2008-05-14 13:15:00,78.0,78.0,77.97,78.0,16900.0,52.5742,52.5742,52.5539,52.5742,16900.0
2008-05-14 13:20:00,78.0,78.0,77.97,77.97,5000.0,52.5742,52.5742,52.5539,52.5539,5000.0
2008-05-14 13:25:00,77.97,77.98,77.95,77.97,5600.0,52.5539,52.5607,52.5405,52.5539,5600.0
2008-05-14 13:30:00,77.98,78.02,77.98,78.02,9200.0,52.5607,52.5876,52.5607,52.5876,9200.0
2008-05-14 13:35:00,78.02,78.06,78.0,78.0,4600.0,52.5876,52.6146,52.5742,52.5742,4600.0
2008-05-14 13:40:00,78.02,78.05,78.0,78.03,10200.0,52.5876,52.6079,52.5742,52.5944,10200.0
2008-05-14 13:45:00,78.04,78.07,77.98,77.98,4900.0,52.6011,52.6213,52.5607,52.5607,4900.0
2008-05-14 13:50:00,77.99,77.99,77.97,77.98,4900.0,52.5674,52.5674,52.5539,52.5607,4900.0
2008-05-14 13:55:00,77.99,78.01,77.98,77.98,4600.0,52.5674,52.5809,52.5607,52.5607,4600.0
2008-05-14 14:00:00,78.0,78.0,77.93,77.94,9100.0,52.5742,52.5742,52.527,52.5337,9100.0
2008-05-14 14:05:00,77.94,77.95,77.91,77.93,14400.0,52.5337,52.5405,52.5135,52.527,14400.0
2008-05-14 14:10:00,77.95,77.95,77.93,77.95,2000.0,52.5405,52.5405,52.527,52.5405,2000.0
2008-05-14 14:15:00,77.93,77.94,77.91,77.93,3100.0,52.527,52.5337,52.5135,52.527,3100.0
2008-05-14 14:20:00,77.93,77.93,77.89,77.89,1900.0,52.527,52.527,52.5,52.5,1900.0
2008-05-14 14:25:00,77.88,77.95,77.88,77.93,7100.0,52.4933,52.5405,52.4933,52.527,7100.0
2008-05-14 14:30:00,77.94,78.0,77.93,77.98,4000.0,52.5337,52.5742,52.527,52.5607,4000.0
2008-05-14 14:35:00,77.95,77.97,77.93,77.94,68100.0,52.5405,52.5539,52.527,52.5337,68100.0
2008-05-14 14:40:00,77.93,77.96,77.93,77.95,3300.0,52.527,52.5472,52.527,52.5405,3300.0
2008-05-14 14:45:00,77.96,77.97,77.94,77.95,1500.0,52.5472,52.5539,52.5337,52.5405,1500.0
2008-05-14 14:50:00,77.94,77.94,77.9,77.93,2300.0,52.5337,52.5337,52.5068,52.527,2300.0
2008-05-14 14:55:00,77.92,77.94,77.87,77.87,7000.0,52.5202,52.5337,52.4865,52.4865,7000.0
2008-05-14 15:00:00,77.87,77.92,77.85,77.9,10000.0,52.4865,52.5202,52.4731,52.5068,10000.0
2008-05-14 15:05:00,77.9,77.91,77.8,77.8,10300.0,52.5068,52.5135,52.4393,52.4393,10300.0
2008-05-14 15:10:00,77.82,77.84,77.8,77.84,14900.0,52.4528,52.4663,52.4393,52.4663,14900.0
2008-05-14 15:15:00,77.84,77.9,77.83,77.86,16400.0,52.4663,52.5068,52.4596,52.4798,16400.0
2008-05-14 15:20:00,77.86,77.86,77.75,77.75,14300.0,52.4798,52.4798,52.4056,52.4056,14300.0
2008-05-14 15:25:00,77.76,77.78,77.73,77.75,13200.0,52.4124,52.4259,52.3922,52.4056,13200.0
2008-05-14 15:30:00,77.75,77.75,77.69,77.7,8200.0,52.4056,52.4056,52.3652,52.3719,8200.0
2008-05-14 15:35:00,77.68,77.68,77.56,77.63,17000.0,52.3585,52.3585,52.2776,52.3248,17000.0
2008-05-14 15:40:00,77.65,77.67,77.53,77.54,44800.0,52.3382,52.3517,52.2574,52.2641,44800.0
2008-05-14 15:45:00,77.52,77.6,77.5,77.6,19900.0,52.2506,52.3045,52.2371,52.3045,19900.0
2008-05-14 15:50:00,77.62,77.62,77.47,77.52,32100.0,52.318,52.318,52.2169,52.2506,32100.0
2008-05-14 15:55:00,77.53,77.55,77.48,77.53,24600.0,52.2574,52.2708,52.2237,52.2574,24600.0
2008-05-14 16:00:00,77.52,77.52,77.52,77.52,600.0,52.2506,52.2506,52.2506,52.2506,600.0
2008-05-14 16:05:00,77.52,77.52,77.52,77.52,0.0,52.2506,52.2506,52.2506,52.2506,0.0
2008-05-14 16:10:00,77.52,77.52,77.52,77.52,0.0,52.2506,52.2506,52.2506,52.2506,0.0
2008-05-15 09:30:00,77.47,77.69,77.47,77.51,20100.0,52.2169,52.3652,52.2169,52.2439,20100.0
2008-05-15 09:35:00,77.51,77.64,77.49,77.55,13800.0,52.2439,52.3315,52.2304,52.2708,13800.0
2008-05-15 09:40:00,77.59,77.61,77.54,77.55,4600.0,52.2978,52.3113,52.2641,52.2708,4600.0
2008-05-15 09:45:00,77.5,77.54,77.43,77.53,9500.0,52.2371,52.2641,52.19,52.2574,9500.0
2008-05-15 09:50:00,77.53,77.58,77.48,77.57,5900.0,52.2574,52.2911,52.2237,52.2843,5900.0
2008-05-15 09:55:00,77.56,77.59,77.53,77.59,5400.0,52.2776,52.2978,52.2574,52.2978,5400.0
2008-05-15 10:00:00,77.6,77.66,77.53,77.55,26600.0,52.3045,52.345,52.2574,52.2708,26600.0
2008-05-15 10:05:00,77.54,77.6,77.51,77.56,6600.0,52.2641,52.3045,52.2439,52.2776,6600.0
2008-05-15 10:10:00,77.57,77.58,77.42,77.42,5200.0,52.2843,52.2911,52.1832,52.1832,5200.0
2008-05-15 10:15:00,77.45,77.54,77.42,77.53,10600.0,52.2034,52.2641,52.1832,52.2574,10600.0
2008-05-15 10:20:00,77.54,77.65,77.54,77.61,16100.0,52.2641,52.3382,52.2641,52.3113,16100.0
2008-05-15 10:25:00,77.59,77.63,77.58,77.61,3600.0,52.2978,52.3248,52.2911,52.3113,3600.0
2008-05-15 10:30:00,77.61,77.66,77.57,77.57,11600.0,52.3113,52.345,52.2843,52.2843,11600.0
2008-05-15 10:35:00,77.56,77.59,77.52,77.59,8100.0,52.2776,52.2978,52.2506,52.2978,8100.0
2008-05-15 10:40:00,77.58,77.65,77.58,77.6,12500.0,52.2911,52.3382,52.2911,52.3045,12500.0
2008-05-15 10:45:00,77.6,77.67,77.6,77.62,16200.0,52.3045,52.3517,52.3045,52.318,16200.0
2008-05-15 10:50:00,77.62,77.63,77.6,77.6,1800.0,52.318,52.3248,52.3045,52.3045,1800.0
2008-05-15 10:55:00,77.62,77.66,77.62,77.65,8200.0,52.318,52.345,52.318,52.3382,8200.0
2008-05-15 11:00:00,77.64,77.74,77.63,77.73,7500.0,52.3315,52.3989,52.3248,52.3922,7500.0
2008-05-15 11:05:00,77.73,77.74,77.68,77.68,45300.0,52.3922,52.3989,52.3585,52.3585,45300.0
2008-05-15 11:10:00,77.67,77.67,77.61,77.65,12600.0,52.3517,52.3517,52.3113,52.3382,12600.0
2008-05-15 11:15:00,77.66,77.66,77.55,77.59,10600.0,52.345,52.345,52.2708,52.2978,10600.0
2008-05-15 11:20:00,77.59,77.61,77.55,77.58,9700.0,52.2978,52.3113,52.2708,52.2911,9700.0
2008-05-15 11:25:00,77.57,77.58,77.54,77.56,4500.0,52.2843,52.2911,52.2641,52.2776,4500.0
2008-05-15 11:30:00,77.57,77.62,77.57,77.57,24600.0,52.2843,52.318,52.2843,52.2843,24600.0
2008-05-15 11:35:00,77.59,77.59,77.52,77.53,7300.0,52.2978,52.2978,52.2506,52.2574,7300.0
2008-05-15 11:40:00,77.54,77.54,77.47,77.5,10500.0,52.2641,52.2641,52.2169,52.2371,10500.0
2008-05-15 11:45:00,77.5,77.55,77.5,77.54,9700.0,52.2371,52.2708,52.2371,52.2641,9700.0
2008-05-15 11:50:00,77.51,77.58,77.5,77.58,13700.0,52.2439,52.2911,52.2371,52.2911,13700.0
2008-05-15 11:55:00,77.58,77.61,77.58,77.6,2400.0,52.2911,52.3113,52.2911,52.3045,2400.0
2008-05-15 12:00:00,77.6,77.66,77.6,77.66,9200.0,52.3045,52.345,52.3045,52.345,9200.0
2008-05-15 12:05:00,77.66,77.71,77.64,77.67,15400.0,52.345,52.3787,52.3315,52.3517,15400.0
2008-05-15 12:10:00,77.67,77.72,77.65,77.71,9000.0,52.3517,52.3854,52.3382,52.3787,9000.0
2008-05-15 12:15:00,77.71,77.71,77.67,77.68,10800.0,52.3787,52.3787,52.3517,52.3585,10800.0
2008-05-15 12:20:00,77.67,77.77,77.67,77.75,12700.0,52.3517,52.4191,52.3517,52.4056,12700.0
2008-05-15 12:25:00,77.75,77.8,77.71,77.8,14300.0,52.4056,52.4393,52.3787,52.4393,14300.0
2008-05-15 12:30:00,77.8,77.84,77.79,77.81,10300.0,52.4393,52.4663,52.4326,52.4461,10300.0
2008-05-15 12:35:00,77.81,77.89,77.8,77.89,16000.0,52.4461,52.5,52.4393,52.5,16000.0
2008-05-15 12:40:00,77.9,77.92,77.79,77.79,8800.0,52.5068,52.5202,52.4326,52.4326,8800.0
2008-05-15 12:45:00,77.8,77.83,77.77,77.8,9000.0,52.4393,52.4596,52.4191,52.4393,9000.0
2008-05-15 12:50:00,77.8,77.8,77.78,77.78,7300.0,52.4393,52.4393,52.4259,52.4259,7300.0
2008-05-15 12:55:00,77.79,77.81,77.76,77.81,5000.0,52.4326,52.4461,52.4124,52.4461,5000.0
2008-05-15 13:00:00,77.79,77.88,77.78,77.88,7900.0,52.4326,52.4933,52.4259,52.4933,7900.0
2008-05-15 13:05:00,77.88,77.89,77.8,77.8,15600.0,52.4933,52.5,52.4393,52.4393,15600.0
2008-05-15 13:10:00,77.8,77.84,77.78,77.82,14200.0,52.4393,52.4663,52.4259,52.4528,14200.0
2008-05-15 13:15:00,77.81,77.83,77.79,77.81,7800.0,52.4461,52.4596,52.4326,52.4461,7800.0
2008-05-15 13:20:00,77.81,77.81,77.76,77.8,5800.0,52.4461,52.4461,52.4124,52.4393,5800.0
2008-05-15 13:25:00,77.83,77.84,77.8,77.8,11300.0,52.4596,52.4663,52.4393,52.4393,11300.0
2008-05-15 13:30:00,77.83,77.84,77.81,77.84,1700.0,52.4596,52.4663,52.4461,52.4663,1700.0
2008-05-15 13:35:00,77.82,77.82,77.7,77.72,11400.0,52.4528,52.4528,52.3719,52.3854,11400.0
2008-05-15 13:40:00,77.71,77.77,77.71,77.74,18100.0,52.3787,52.4191,52.3787,52.3989,18100.0
2008-05-15 13:45:00,77.73,77.83,77.73,77.83,7500.0,52.3922,52.4596,52.3922,52.4596,7500.0
2008-05-15 13:50:00,77.82,77.82,77.74,77.74,6300.0,52.4528,52.4528,52.3989,52.3989,6300.0
2008-05-15 13:55:00,77.73,77.8,77.73,77.77,10800.0,52.3922,52.4393,52.3922,52.4191,10800.0
2008-05-15 14:00:00,77.79,77.79,77.76,77.79,10600.0,52.4326,52.4326,52.4124,52.4326,10600.0
2008-05-15 14:05:00,77.78,77.85,77.78,77.84,7300.0,52.4259,52.4731,52.4259,52.4663,7300.0
2008-05-15 14:10:00,77.85,77.91,77.85,77.91,13800.0,52.4731,52.5135,52.4731,52.5135,13800.0
2008-05-15 14:15:00,77.89,77.9,77.87,77.88,9900.0,52.5,52.5068,52.4865,52.4933,9900.0
2008-05-15 14:20:00,77.89,77.93,77.86,77.9,9900.0,52.5,52.527,52.4798,52.5068,9900.0
2008-05-15 14:25:00,77.88,77.9,77.75,77.76,14400.0,52.4933,52.5068,52.4056,52.4124,14400.0
2008-05-15 14:30:00,77.76,77.8,77.75,77.79,4300.0,52.4124,52.4393,52.4056,52.4326,4300.0
2008-05-15 14:35:00,77.8,77.84,77.79,77.82,3400.0,52.4393,52.4663,52.4326,52.4528,3400.0
2008-05-15 14:40:00,77.85,77.87,77.84,77.87,3400.0,52.4731,52.4865,52.4663,52.4865,3400.0
2008-05-15 14:45:00,77.87,77.88,77.82,77.84,5600.0,52.4865,52.4933,52.4528,52.4663,5600.0
2008-05-15 14:50:00,77.86,77.97,77.86,77.97,14100.0,52.4798,52.5539,52.4798,52.5539,14100.0
2008-05-15 14:55:00,77.95,77.97,77.89,77.91,5800.0,52.5405,52.5539,52.5,52.5135,5800.0
2008-05-15 15:00:00,77.92,77.93,77.83,77.86,16700.0,52.5202,52.527,52.4596,52.4798,16700.0
2008-05-15 15:05:00,77.87,77.95,77.86,77.92,15000.0,52.4865,52.5405,52.4798,52.5202,15000.0
2008-05-15 15:10:00,77.95,77.97,77.93,77.93,28000.0,52.5405,52.5539,52.527,52.527,28000.0
2008-05-15 15:15:00,77.94,77.97,77.92,77.97,3400.0,52.5337,52.5539,52.5202,52.5539,3400.0
2008-05-15 15:20:00,77.95,77.95,77.85,77.9,5700.0,52.5405,52.5405,52.4731,52.5068,5700.0
2008-05-15 15:25:00,77.92,77.95,77.91,77.94,4200.0,52.5202,52.5405,52.5135,52.5337,4200.0
2008-05-15 15:30:00,77.95,77.96,77.89,77.93,14300.0,52.5405,52.5472,52.5,52.527,14300.0
2008-05-15 15:35:00,77.92,78.05,77.92,78.02,19700.0,52.5202,52.6079,52.5202,52.5876,19700.0
2008-05-15 15:40:00,78.04,78.14,78.03,78.13,32800.0,52.6011,52.6685,52.5944,52.6618,32800.0
2008-05-15 15:45:00,78.15,78.23,78.15,78.23,52000.0,52.6753,52.7292,52.6753,52.7292,52000.0
2008-05-15 15:50:00,78.24,78.28,78.2,78.2,17700.0,52.7359,52.7629,52.709,52.709,17700.0
2008-05-15 15:55:00,78.2,78.27,78.14,78.27,22700.0,52.709,52.7561,52.6685,52.7561,22700.0
2008-05-15 16:00:00,78.22,78.22,78.22,78.22,1200.0,52.7224,52.7224,52.7224,52.7224,1200.0
2008-05-15 16:05:00,78.22,78.22,78.22,78.22,0.0,52.7224,52.7224,52.7224,52.7224,0.0
2008-05-15 16:10:00,78.22,78.22,78.22,78.22,0.0,52.7224,52.7224,52.7224,52.7224,0.0
2008-05-16 09:30:00,78.52,78.53,78.32,78.34,59500.0,52.9246,52.9314,52.7898,52.8033,59500.0
2008-05-16 09:35:00,78.34,78.36,78.25,78.25,9700.0,52.8033,52.8168,52.7427,52.7427,9700.0
2008-05-16 09:40:00,78.25,78.25,78.17,78.17,14100.0,52.7427,52.7427,52.6887,52.6887,14100.0
2008-05-16 09:45:00,78.18,78.26,78.16,78.26,10500.0,52.6955,52.7494,52.682,52.7494,10500.0
2008-05-16 09:50:00,78.24,78.31,78.24,78.26,10400.0,52.7359,52.7831,52.7359,52.7494,10400.0
2008-05-16 09:55:00,78.26,78.26,78.17,78.18,15300.0,52.7494,52.7494,52.6887,52.6955,15300.0
2008-05-16 10:00:00,78.22,78.22,78.09,78.1,10200.0,52.7224,52.7224,52.6348,52.6416,10200.0
2008-05-16 10:05:00,78.09,78.11,78.05,78.05,12700.0,52.6348,52.6483,52.6079,52.6079,12700.0
2008-05-16 10:10:00,78.04,78.09,78.02,78.08,5700.0,52.6011,52.6348,52.5876,52.6281,5700.0
2008-05-16 10:15:00,78.1,78.19,78.1,78.19,6900.0,52.6416,52.7022,52.6416,52.7022,6900.0
2008-05-16 10:20:00,78.16,78.17,77.99,78.03,19400.0,52.682,52.6887,52.5674,52.5944,19400.0
2008-05-16 10:25:00,78.06,78.14,78.02,78.14,21500.0,52.6146,52.6685,52.5876,52.6685,21500.0
2008-05-16 10:30:00,78.15,78.18,78.14,78.15,5100.0,52.6753,52.6955,52.6685,52.6753,5100.0
2008-05-16 10:35:00,78.17,78.17,78.05,78.11,19900.0,52.6887,52.6887,52.6079,52.6483,19900.0
2008-05-16 10:40:00,78.1,78.12,78.06,78.06,9500.0,52.6416,52.655,52.6146,52.6146,9500.0
2008-05-16 10:45:00,78.06,78.08,78.01,78.01,27800.0,52.6146,52.6281,52.5809,52.5809,27800.0
2008-05-16 10:50:00,78.01,78.02,77.91,77.92,11000.0,52.5809,52.5876,52.5135,52.5202,11000.0
2008-05-16 10:55:00,77.92,77.95,77.89,77.9,4900.0,52.5202,52.5405,52.5,52.5068,4900.0
2008-05-16 11:00:00,77.87,77.94,77.86,77.88,8500.0,52.4865,52.5337,52.4798,52.4933,8500.0
2008-05-16 11:05:00,77.87,77.93,77.87,77.93,9400.0,52.4865,52.527,52.4865,52.527,9400.0
2008-05-16 11:10:00,77.92,77.93,77.83,77.85,8800.0,52.5202,52.527,52.4596,52.4731,8800.0
2008-05-16 11:15:00,77.85,77.89,77.85,77.88,9200.0,52.4731,52.5,52.4731,52.4933,9200.0
2008-05-16 11:20:00,77.86,77.88,77.81,77.82,15100.0,52.4798,52.4933,52.4461,52.4528,15100.0
2008-05-16 11:25:00,77.82,77.89,77.82,77.87,10400.0,52.4528,52.5,52.4528,52.4865,10400.0
2008-05-16 11:30:00,77.88,77.9,77.83,77.89,8400.0,52.4933,52.5068,52.4596,52.5,8400.0
2008-05-16 11:35:00,77.89,77.91,77.89,77.9,8000.0,52.5,52.5135,52.5,52.5068,8000.0
2008-05-16 11:40:00,77.89,77.93,77.88,77.88,8900.0,52.5,52.527,52.4933,52.4933,8900.0
2008-05-16 11:45:00,77.88,77.96,77.88,77.93,4800.0,52.4933,52.5472,52.4933,52.527,4800.0
2008-05-16 11:50:00,77.95,77.97,77.94,77.96,8100.0,52.5405,52.5539,52.5337,52.5472,8100.0
2008-05-16 11:55:00,77.96,78.01,77.95,77.95,13200.0,52.5472,52.5809,52.5405,52.5405,13200.0
2008-05-16 12:00:00,77.94,77.95,77.91,77.93,9300.0,52.5337,52.5405,52.5135,52.527,9300.0
2008-05-16 12:05:00,77.92,77.93,77.91,77.93,2400.0,52.5202,52.527,52.5135,52.527,2400.0
2008-05-16 12:10:00,77.96,78.0,77.95,78.0,9400.0,52.5472,52.5742,52.5405,52.5742,9400.0
2008-05-16 12:15:00,78.0,78.06,77.97,78.06,10400.0,52.5742,52.6146,52.5539,52.6146,10400.0
2008-05-16 12:20:00,78.07,78.07,78.01,78.01,6000.0,52.6213,52.6213,52.5809,52.5809,6000.0
2008-05-16 12:25:00,78.03,78.06,78.01,78.06,6100.0,52.5944,52.6146,52.5809,52.6146,6100.0
2008-05-16 12:30:00,78.06,78.09,77.99,78.0,20600.0,52.6146,52.6348,52.5674,52.5742,20600.0
2008-05-16 12:35:00,78.03,78.03,77.99,78.02,9600.0,52.5944,52.5944,52.5674,52.5876,9600.0
2008-05-16 12:40:00,78.02,78.08,78.02,78.08,7600.0,52.5876,52.6281,52.5876,52.6281,7600.0
2008-05-16 12:45:00,78.11,78.11,78.07,78.08,6800.0,52.6483,52.6483,52.6213,52.6281,6800.0
2008-05-16 12:50:00,78.09,78.12,78.07,78.11,7300.0,52.6348,52.655,52.6213,52.6483,7300.0
2008-05-16 12:55:00,78.1,78.14,78.1,78.11,5900.0,52.6416,52.6685,52.6416,52.6483,5900.0
2008-05-16 13:00:00,78.11,78.15,78.08,78.15,10800.0,52.6483,52.6753,52.6281,52.6753,10800.0
2008-05-16 13:05:00,78.15,78.17,78.15,78.16,4900.0,52.6753,52.6887,52.6753,52.682,4900.0
2008-05-16 13:10:00,78.17,78.18,78.11,78.11,6300.0,52.6887,52.6955,52.6483,52.6483,6300.0
2008-05-16 13:15:00,78.11,78.11,78.05,78.07,6600.0,52.6483,52.6483,52.6079,52.6213,6600.0
2008-05-16 13:20:00,78.05,78.14,78.05,78.14,14000.0,52.6079,52.6685,52.6079,52.6685,14000.0
2008-05-16 13:25:00,78.14,78.14,78.11,78.11,7500.0,52.6685,52.6685,52.6483,52.6483,7500.0
2008-05-16 13:30:00,78.1,78.12,78.07,78.11,6000.0,52.6416,52.655,52.6213,52.6483,6000.0
2008-05-16 13:35:00,78.11,78.11,78.01,78.02,11000.0,52.6483,52.6483,52.5809,52.5876,11000.0
2008-05-16 13:40:00,78.02,78.03,78.01,78.03,5800.0,52.5876,52.5944,52.5809,52.5944,5800.0
2008-05-16 13:45:00,78.01,78.04,78.01,78.03,2600.0,52.5809,52.6011,52.5809,52.5944,2600.0
2008-05-16 13:50:00,78.02,78.06,78.01,78.01,2700.0,52.5876,52.6146,52.5809,52.5809,2700.0
2008-05-16 13:55:00,78.05,78.14,78.05,78.09,13900.0,52.6079,52.6685,52.6079,52.6348,13900.0
2008-05-16 14:00:00,78.06,78.07,78.01,78.04,2900.0,52.6146,52.6213,52.5809,52.6011,2900.0
2008-05-16 14:05:00,78.04,78.06,78.01,78.06,5600.0,52.6011,52.6146,52.5809,52.6146,5600.0
2008-05-16 14:10:00,78.06,78.11,78.05,78.08,9200.0,52.6146,52.6483,52.6079,52.6281,9200.0
2008-05-16 14:15:00,78.09,78.1,78.06,78.1,7300.0,52.6348,52.6416,52.6146,52.6416,7300.0
2008-05-16 14:20:00,78.11,78.15,78.1,78.12,5100.0,52.6483,52.6753,52.6416,52.655,5100.0
2008-05-16 14:25:00,78.11,78.12,78.06,78.11,6500.0,52.6483,52.655,52.6146,52.6483,6500.0
2008-05-16 14:30:00,78.12,78.12,78.07,78.08,56600.0,52.655,52.655,52.6213,52.6281,56600.0
2008-05-16 14:35:00,78.08,78.14,78.08,78.13,4100.0,52.6281,52.6685,52.6281,52.6618,4100.0
2008-05-16 14:40:00,78.14,78.17,78.1,78.17,5800.0,52.6685,52.6887,52.6416,52.6887,5800.0
2008-05-16 14:45:00,78.17,78.23,78.17,78.17,5200.0,52.6887,52.7292,52.6887,52.6887,5200.0
2008-05-16 14:50:00,78.19,78.26,78.18,78.25,8400.0,52.7022,52.7494,52.6955,52.7427,8400.0
2008-05-16 14:55:00,78.28,78.29,78.22,78.22,7600.0,52.7629,52.7696,52.7224,52.7224,7600.0
2008-05-16 15:00:00,78.23,78.23,78.17,78.2,5800.0,52.7292,52.7292,52.6887,52.709,5800.0
2008-05-16 15:05:00,78.2,78.3,78.2,78.29,13600.0,52.709,52.7764,52.709,52.7696,13600.0
2008-05-16 15:10:00,78.3,78.3,78.25,78.25,3500.0,52.7764,52.7764,52.7427,52.7427,3500.0
2008-05-16 15:15:00,78.25,78.3,78.25,78.3,49600.0,52.7427,52.7764,52.7427,52.7764,49600.0
2008-05-16 15:20:00,78.3,78.35,78.3,78.34,10900.0,52.7764,52.8101,52.7764,52.8033,10900.0
2008-05-16 15:25:00,78.35,78.35,78.27,78.29,43500.0,52.8101,52.8101,52.7561,52.7696,43500.0
2008-05-16 15:30:00,78.27,78.33,78.26,78.33,31800.0,52.7561,52.7966,52.7494,52.7966,31800.0
2008-05-16 15:35:00,78.32,78.36,78.32,78.34,12800.0,52.7898,52.8168,52.7898,52.8033,12800.0
2008-05-16 15:40:00,78.35,78.39,78.33,78.33,7900.0,52.8101,52.837,52.7966,52.7966,7900.0
2008-05-16 15:45:00,78.31,78.36,78.31,78.35,10100.0,52.7831,52.8168,52.7831,52.8101,10100.0
2008-05-16 15:50:00,78.34,78.36,78.3,78.32,46700.0,52.8033,52.8168,52.7764,52.7898,46700.0
2008-05-16 15:55:00,78.33,78.37,78.29,78.37,81500.0,52.7966,52.8235,52.7696,52.8235,81500.0
2008-05-19 09:30:00,78.5,78.5,78.3,78.31,13300.0,52.9112,52.9112,52.7764,52.7831,13300.0
2008-05-19 09:35:00,78.31,78.37,78.3,78.32,3000.0,52.7831,52.8235,52.7764,52.7898,3000.0
2008-05-19 09:40:00,78.29,78.32,78.27,78.3,5000.0,52.7696,52.7898,52.7561,52.7764,5000.0
2008-05-19 09:45:00,78.3,78.47,78.3,78.47,4000.0,52.7764,52.8909,52.7764,52.8909,4000.0
2008-05-19 09:50:00,78.47,78.53,78.47,78.49,7100.0,52.8909,52.9314,52.8909,52.9044,7100.0
2008-05-19 09:55:00,78.49,78.53,78.48,78.5,15100.0,52.9044,52.9314,52.8977,52.9112,15100.0
2008-05-19 10:00:00,78.51,78.55,78.48,78.49,7500.0,52.9179,52.9449,52.8977,52.9044,7500.0
2008-05-19 10:05:00,78.5,78.6,78.5,78.59,7500.0,52.9112,52.9786,52.9112,52.9718,7500.0
2008-05-19 10:10:00,78.6,78.61,78.57,78.61,3500.0,52.9786,52.9853,52.9584,52.9853,3500.0
2008-05-19 10:15:00,78.6,78.63,78.56,78.6,10500.0,52.9786,52.9988,52.9516,52.9786,10500.0
2008-05-19 10:20:00,78.62,78.64,78.58,78.64,5900.0,52.9921,53.0055,52.9651,53.0055,5900.0
2008-05-19 10:25:00,78.65,78.71,78.62,78.67,9900.0,53.0123,53.0527,52.9921,53.0258,9900.0
2008-05-19 10:30:00,78.67,78.7,78.66,78.68,9300.0,53.0258,53.046,53.019,53.0325,9300.0
2008-05-19 10:35:00,78.71,78.84,78.71,78.81,4600.0,53.0527,53.1403,53.0527,53.1201,4600.0
2008-05-19 10:40:00,78.79,78.79,78.76,78.76,5000.0,53.1066,53.1066,53.0864,53.0864,5000.0
2008-05-19 10:45:00,78.75,78.78,78.73,78.77,10300.0,53.0797,53.0999,53.0662,53.0932,10300.0
2008-05-19 10:50:00,78.77,78.78,78.74,78.77,4100.0,53.0932,53.0999,53.0729,53.0932,4100.0
2008-05-19 10:55:00,78.78,78.8,78.75,78.78,3300.0,53.0999,53.1134,53.0797,53.0999,3300.0
2008-05-19 11:00:00,78.77,78.78,78.76,78.77,2400.0,53.0932,53.0999,53.0864,53.0932,2400.0
2008-05-19 11:05:00,78.81,78.81,78.75,78.77,6400.0,53.1201,53.1201,53.0797,53.0932,6400.0
2008-05-19 11:10:00,78.77,78.81,78.75,78.8,7200.0,53.0932,53.1201,53.0797,53.1134,7200.0
2008-05-19 11:15:00,78.82,78.91,78.77,78.9,12300.0,53.1269,53.1875,53.0932,53.1808,12300.0
2008-05-19 11:20:00,78.91,78.95,78.88,78.95,5800.0,53.1875,53.2145,53.1673,53.2145,5800.0
2008-05-19 11:25:00,78.94,79.0,78.93,78.99,14700.0,53.2077,53.2482,53.201,53.2414,14700.0
2008-05-19 11:30:00,78.98,79.01,78.98,79.0,6200.0,53.2347,53.2549,53.2347,53.2482,6200.0
2008-05-19 11:35:00,78.99,79.06,78.99,79.05,10300.0,53.2414,53.2886,53.2414,53.2819,10300.0
2008-05-19 11:40:00,79.05,79.12,79.05,79.12,5800.0,53.2819,53.3291,53.2819,53.3291,5800.0
2008-05-19 11:45:00,79.12,79.13,79.06,79.08,2600.0,53.3291,53.3358,53.2886,53.3021,2600.0
2008-05-19 11:50:00,79.07,79.07,79.03,79.05,6200.0,53.2954,53.2954,53.2684,53.2819,6200.0
2008-05-19 11:55:00,79.02,79.06,79.01,79.06,2600.0,53.2617,53.2886,53.2549,53.2886,2600.0
2008-05-19 12:00:00,79.06,79.06,79.02,79.05,2300.0,53.2886,53.2886,53.2617,53.2819,2300.0
2008-05-19 12:05:00,79.04,79.09,79.04,79.08,7900.0,53.2751,53.3088,53.2751,53.3021,7900.0
2008-05-19 12:10:00,79.1,79.13,79.1,79.11,13200.0,53.3156,53.3358,53.3156,53.3223,13200.0
2008-05-19 12:15:00,79.1,79.15,79.1,79.13,9900.0,53.3156,53.3493,53.3156,53.3358,9900.0
2008-05-19 12:20:00,79.11,79.15,79.11,79.13,3100.0,53.3223,53.3493,53.3223,53.3358,3100.0
2008-05-19 12:25:00,79.13,79.15,79.1,79.14,5400.0,53.3358,53.3493,53.3156,53.3425,5400.0
2008-05-19 12:30:00,79.14,79.18,79.14,79.17,11800.0,53.3425,53.3695,53.3425,53.3628,11800.0
2008-05-19 12:35:00,79.16,79.17,79.12,79.12,9400.0,53.356,53.3628,53.3291,53.3291,9400.0
2008-05-19 12:40:00,79.14,79.14,79.09,79.09,2500.0,53.3425,53.3425,53.3088,53.3088,2500.0
2008-05-19 12:45:00,79.09,79.1,79.04,79.05,8000.0,53.3088,53.3156,53.2751,53.2819,8000.0
2008-05-19 12:50:00,79.05,79.07,79.04,79.06,4500.0,53.2819,53.2954,53.2751,53.2886,4500.0
2008-05-19 12:55:00,79.05,79.05,79.03,79.05,3900.0,53.2819,53.2819,53.2684,53.2819,3900.0
2008-05-19 13:00:00,79.07,79.13,79.07,79.13,3200.0,53.2954,53.3358,53.2954,53.3358,3200.0
2008-05-19 13:05:00,79.12,79.14,79.09,79.1,6800.0,53.3291,53.3425,53.3088,53.3156,6800.0
2008-05-19 13:10:00,79.1,79.12,79.07,79.08,10400.0,53.3156,53.3291,53.2954,53.3021,10400.0
2008-05-19 13:15:00,79.07,79.11,79.07,79.11,5100.0,53.2954,53.3223,53.2954,53.3223,5100.0
2008-05-19 13:20:00,79.1,79.13,79.09,79.13,9900.0,53.3156,53.3358,53.3088,53.3358,9900.0
2008-05-19 13:25:00,79.13,79.19,79.12,79.19,9900.0,53.3358,53.3762,53.3291,53.3762,9900.0
2008-05-19 13:30:00,79.19,79.19,79.11,79.11,3800.0,53.3762,53.3762,53.3223,53.3223,3800.0
2008-05-19 13:35:00,79.09,79.1,79.07,79.09,5800.0,53.3088,53.3156,53.2954,53.3088,5800.0
2008-05-19 13:40:00,79.09,79.13,79.06,79.07,10500.0,53.3088,53.3358,53.2886,53.2954,10500.0
2008-05-19 13:45:00,79.06,79.08,79.05,79.06,13500.0,53.2886,53.3021,53.2819,53.2886,13500.0
2008-05-19 13:50:00,79.06,79.08,79.04,79.04,6000.0,53.2886,53.3021,53.2751,53.2751,6000.0
2008-05-19 13:55:00,79.04,79.04,78.93,78.95,18000.0,53.2751,53.2751,53.201,53.2145,18000.0
2008-05-19 14:00:00,78.96,78.96,78.86,78.86,4400.0,53.2212,53.2212,53.1538,53.1538,4400.0
2008-05-19 14:05:00,78.88,78.89,78.82,78.87,5300.0,53.1673,53.174,53.1269,53.1606,5300.0
2008-05-19 14:10:00,78.83,78.83,78.76,78.81,10100.0,53.1336,53.1336,53.0864,53.1201,10100.0
2008-05-19 14:15:00,78.8,78.8,78.54,78.67,26600.0,53.1134,53.1134,52.9381,53.0258,26600.0
2008-05-19 14:20:00,78.65,78.7,78.6,78.7,13000.0,53.0123,53.046,52.9786,53.046,13000.0
2008-05-19 14:25:00,78.71,78.71,78.55,78.62,17100.0,53.0527,53.0527,52.9449,52.9921,17100.0
2008-05-19 14:30:00,78.65,78.66,78.6,78.6,5300.0,53.0123,53.019,52.9786,52.9786,5300.0
2008-05-19 14:35:00,78.62,78.66,78.6,78.64,8600.0,52.9921,53.019,52.9786,53.0055,8600.0
2008-05-19 14:40:00,78.62,78.68,78.62,78.65,4200.0,52.9921,53.0325,52.9921,53.0123,4200.0
2008-05-19 14:45:00,78.62,78.66,78.6,78.63,24700.0,52.9921,53.019,52.9786,52.9988,24700.0
2008-05-19 14:50:00,78.63,78.73,78.61,78.73,14800.0,52.9988,53.0662,52.9853,53.0662,14800.0
2008-05-19 14:55:00,78.73,78.73,78.66,78.72,8400.0,53.0662,53.0662,53.019,53.0595,8400.0
2008-05-19 15:00:00,78.74,78.74,78.66,78.67,21900.0,53.0729,53.0729,53.019,53.0258,21900.0
2008-05-19 15:05:00,78.64,78.72,78.64,78.72,6000.0,53.0055,53.0595,53.0055,53.0595,6000.0
2008-05-19 15:10:00,78.72,78.78,78.7,78.7,7700.0,53.0595,53.0999,53.046,53.046,7700.0
2008-05-19 15:15:00,78.72,78.73,78.65,78.67,12400.0,53.0595,53.0662,53.0123,53.0258,12400.0
2008-05-19 15:20:00,78.66,78.73,78.66,78.67,16900.0,53.019,53.0662,53.019,53.0258,16900.0
2008-05-19 15:25:00,78.69,78.69,78.63,78.66,5400.0,53.0392,53.0392,52.9988,53.019,5400.0
2008-05-19 15:30:00,78.66,78.68,78.45,78.5,22600.0,53.019,53.0325,52.8775,52.9112,22600.0
2008-05-19 15:35:00,78.5,78.5,78.31,78.33,21100.0,52.9112,52.9112,52.7831,52.7966,21100.0
2008-05-19 15:40:00,78.32,78.43,78.29,78.43,38900.0,52.7898,52.864,52.7696,52.864,38900.0
2008-05-19 15:45:00,78.42,78.45,78.37,78.45,27900.0,52.8572,52.8775,52.8235,52.8775,27900.0
2008-05-19 15:50:00,78.46,78.51,78.44,78.51,8800.0,52.8842,52.9179,52.8707,52.9179,8800.0
2008-05-19 15:55:00,78.53,78.57,78.47,78.55,16300.0,52.9314,52.9584,52.8909,52.9449,16300.0
2008-05-20 09:30:00,78.28,78.36,78.13,78.17,25000.0,52.7629,52.8168,52.6618,52.6887,25000.0
2008-05-20 09:35:00,78.18,78.18,78.1,78.15,23500.0,52.6955,52.6955,52.6416,52.6753,23500.0
2008-05-20 09:40:00,78.15,78.15,78.04,78.04,34400.0,52.6753,52.6753,52.6011,52.6011,34400.0
2008-05-20 09:45:00,78.05,78.16,78.05,78.16,7400.0,52.6079,52.682,52.6079,52.682,7400.0
2008-05-20 09:50:00,78.17,78.17,78.06,78.06,14400.0,52.6887,52.6887,52.6146,52.6146,14400.0
2008-05-20 09:55:00,78.06,78.08,78.0,78.03,12200.0,52.6146,52.6281,52.5742,52.5944,12200.0
2008-05-20 10:00:00,78.01,78.01,77.94,77.97,13500.0,52.5809,52.5809,52.5337,52.5539,13500.0
2008-05-20 10:05:00,77.98,78.02,77.97,78.01,8500.0,52.5607,52.5876,52.5539,52.5809,8500.0
2008-05-20 10:10:00,78.0,78.03,77.92,78.03,16700.0,52.5742,52.5944,52.5202,52.5944,16700.0
2008-05-20 10:15:00,78.04,78.06,78.01,78.02,12000.0,52.6011,52.6146,52.5809,52.5876,12000.0
2008-05-20 10:20:00,78.05,78.11,78.01,78.03,18600.0,52.6079,52.6483,52.5809,52.5944,18600.0
2008-05-20 10:25:00,78.07,78.14,78.05,78.09,204300.0,52.6213,52.6685,52.6079,52.6348,204300.0
2008-05-20 10:30:00,78.09,78.11,77.97,77.97,16400.0,52.6348,52.6483,52.5539,52.5539,16400.0
2008-05-20 10:35:00,77.99,77.99,77.92,77.95,11200.0,52.5674,52.5674,52.5202,52.5405,11200.0
2008-05-20 10:40:00,77.94,78.06,77.93,78.03,14700.0,52.5337,52.6146,52.527,52.5944,14700.0
2008-05-20 10:45:00,78.06,78.07,78.0,78.06,12000.0,52.6146,52.6213,52.5742,52.6146,12000.0
2008-05-20 10:50:00,78.07,78.1,77.99,77.99,18900.0,52.6213,52.6416,52.5674,52.5674,18900.0
2008-05-20 10:55:00,78.02,78.08,77.99,78.06,18800.0,52.5876,52.6281,52.5674,52.6146,18800.0
2008-05-20 11:00:00,78.07,78.09,77.94,77.94,24000.0,52.6213,52.6348,52.5337,52.5337,24000.0
2008-05-20 11:05:00,77.93,77.98,77.88,77.88,33800.0,52.527,52.5607,52.4933,52.4933,33800.0
2008-05-20 11:10:00,77.89,77.97,77.89,77.93,21000.0,52.5,52.5539,52.5,52.527,21000.0
2008-05-20 11:15:00,77.94,77.96,77.9,77.94,10400.0,52.5337,52.5472,52.5068,52.5337,10400.0
2008-05-20 11:20:00,77.93,77.95,77.9,77.95,12800.0,52.527,52.5405,52.5068,52.5405,12800.0
2008-05-20 11:25:00,77.95,77.96,77.92,77.94,7600.0,52.5405,52.5472,52.5202,52.5337,7600.0
2008-05-20 11:30:00,77.94,77.96,77.88,77.9,13400.0,52.5337,52.5472,52.4933,52.5068,13400.0
2008-05-20 11:35:00,77.89,77.89,77.82,77.87,11600.0,52.5,52.5,52.4528,52.4865,11600.0
2008-05-20 11:40:00,77.85,77.88,77.83,77.83,10700.0,52.4731,52.4933,52.4596,52.4596,10700.0
2008-05-20 11:45:00,77.81,77.85,77.79,77.81,13600.0,52.4461,52.4731,52.4326,52.4461,13600.0
2008-05-20 11:50:00,77.81,77.83,77.77,77.82,17100.0,52.4461,52.4596,52.4191,52.4528,17100.0
2008-05-20 11:55:00,77.81,77.83,77.78,77.82,4400.0,52.4461,52.4596,52.4259,52.4528,4400.0
2008-05-20 12:00:00,77.83,77.84,77.79,77.84,7400.0,52.4596,52.4663,52.4326,52.4663,7400.0
2008-05-20 12:05:00,77.83,77.86,77.83,77.85,6300.0,52.4596,52.4798,52.4596,52.4731,6300.0
2008-05-20 12:10:00,77.85,77.9,77.85,77.88,4700.0,52.4731,52.5068,52.4731,52.4933,4700.0
2008-05-20 12:15:00,77.89,77.9,77.86,77.88,4200.0,52.5,52.5068,52.4798,52.4933,4200.0
2008-05-20 12:20:00,77.89,77.98,77.89,77.98,12400.0,52.5,52.5607,52.5,52.5607,12400.0
2008-05-20 12:25:00,77.96,77.98,77.93,77.94,13200.0,52.5472,52.5607,52.527,52.5337,13200.0
2008-05-20 12:30:00,77.95,77.97,77.94,77.97,2900.0,52.5405,52.5539,52.5337,52.5539,2900.0
2008-05-20 12:35:00,77.96,78.01,77.95,77.97,8600.0,52.5472,52.5809,52.5405,52.5539,8600.0
2008-05-20 12:40:00,77.96,77.96,77.89,77.9,30100.0,52.5472,52.5472,52.5,52.5068,30100.0
2008-05-20 12:45:00,77.89,77.92,77.87,77.89,16900.0,52.5,52.5202,52.4865,52.5,16900.0
2008-05-20 12:50:00,77.89,77.9,77.81,77.83,11400.0,52.5,52.5068,52.4461,52.4596,11400.0
2008-05-20 12:55:00,77.81,77.85,77.81,77.84,44500.0,52.4461,52.4731,52.4461,52.4663,44500.0
2008-05-20 13:00:00,77.83,77.88,77.82,77.86,10700.0,52.4596,52.4933,52.4528,52.4798,10700.0
2008-05-20 13:05:00,77.85,77.92,77.85,77.89,10900.0,52.4731,52.5202,52.4731,52.5,10900.0
2008-05-20 13:10:00,77.87,77.95,77.87,77.95,7300.0,52.4865,52.5405,52.4865,52.5405,7300.0
2008-05-20 13:15:00,77.95,77.97,77.92,77.97,21700.0,52.5405,52.5539,52.5202,52.5539,21700.0
2008-05-20 13:20:00,77.97,77.97,77.84,77.91,47900.0,52.5539,52.5539,52.4663,52.5135,47900.0
2008-05-20 13:25:00,77.91,77.98,77.9,77.94,33000.0,52.5135,52.5607,52.5068,52.5337,33000.0
2008-05-20 13:30:00,77.93,77.93,77.84,77.89,15100.0,52.527,52.527,52.4663,52.5,15100.0
2008-05-20 13:35:00,77.88,77.9,77.81,77.81,7300.0,52.4933,52.5068,52.4461,52.4461,7300.0
2008-05-20 13:40:00,77.8,77.82,77.74,77.8,19300.0,52.4393,52.4528,52.3989,52.4393,19300.0
2008-05-20 13:45:00,77.81,77.84,77.77,77.82,31500.0,52.4461,52.4663,52.4191,52.4528,31500.0
2008-05-20 13:50:00,77.83,77.87,77.78,77.81,21700.0,52.4596,52.4865,52.4259,52.4461,21700.0
2008-05-20 13:55:00,77.79,77.79,77.65,77.69,24300.0,52.4326,52.4326,52.3382,52.3652,24300.0
2008-05-20 14:00:00,77.68,77.76,77.68,77.72,42100.0,52.3585,52.4124,52.3585,52.3854,42100.0
2008-05-20 14:05:00,77.72,77.74,77.61,77.66,59600.0,52.3854,52.3989,52.3113,52.345,59600.0
2008-05-20 14:10:00,77.66,77.7,77.65,77.69,31900.0,52.345,52.3719,52.3382,52.3652,31900.0
2008-05-20 14:15:00,77.68,77.68,77.59,77.61,27300.0,52.3585,52.3585,52.2978,52.3113,27300.0
2008-05-20 14:20:00,77.6,77.64,77.59,77.62,10200.0,52.3045,52.3315,52.2978,52.318,10200.0
2008-05-20 14:25:00,77.64,77.64,77.58,77.6,5300.0,52.3315,52.3315,52.2911,52.3045,5300.0
2008-05-20 14:30:00,77.59,77.66,77.59,77.65,14300.0,52.2978,52.345,52.2978,52.3382,14300.0
2008-05-20 14:35:00,77.66,77.73,77.66,77.71,29400.0,52.345,52.3922,52.345,52.3787,29400.0
2008-05-20 14:40:00,77.72,77.72,77.69,77.71,6200.0,52.3854,52.3854,52.3652,52.3787,6200.0
2008-05-20 14:45:00,77.72,77.73,77.64,77.66,16400.0,52.3854,52.3922,52.3315,52.345,16400.0
2008-05-20 14:50:00,77.66,77.71,77.66,77.69,16800.0,52.345,52.3787,52.345,52.3652,16800.0
2008-05-20 14:55:00,77.71,77.73,77.65,77.65,13700.0,52.3787,52.3922,52.3382,52.3382,13700.0
2008-05-20 15:00:00,77.65,77.75,77.64,77.74,28900.0,52.3382,52.4056,52.3315,52.3989,28900.0
2008-05-20 15:05:00,77.75,77.8,77.72,77.72,10000.0,52.4056,52.4393,52.3854,52.3854,10000.0
2008-05-20 15:10:00,77.73,77.8,77.73,77.77,46000.0,52.3922,52.4393,52.3922,52.4191,46000.0
2008-05-20 15:15:00,77.78,77.87,77.74,77.84,14100.0,52.4259,52.4865,52.3989,52.4663,14100.0
2008-05-20 15:20:00,77.83,77.87,77.78,77.82,112900.0,52.4596,52.4865,52.4259,52.4528,112900.0
2008-05-20 15:25:00,77.81,77.84,77.77,77.8,92500.0,52.4461,52.4663,52.4191,52.4393,92500.0
2008-05-20 15:30:00,77.79,77.81,77.62,77.62,66000.0,52.4326,52.4461,52.318,52.318,66000.0
2008-05-20 15:35:00,77.61,77.63,77.55,77.58,54900.0,52.3113,52.3248,52.2708,52.2911,54900.0
2008-05-20 15:40:00,77.58,77.65,77.55,77.64,93100.0,52.2911,52.3382,52.2708,52.3315,93100.0
2008-05-20 15:45:00,77.66,77.79,77.66,77.79,70400.0,52.345,52.4326,52.345,52.4326,70400.0
2008-05-20 15:50:00,77.78,77.88,77.77,77.86,51000.0,52.4259,52.4933,52.4191,52.4798,51000.0
2008-05-20 15:55:00,77.86,77.86,77.73,77.82,32700.0,52.4798,52.4798,52.3922,52.4528,32700.0
2008-05-20 16:00:00,77.82,77.96,77.82,77.96,1700.0,52.4528,52.5472,52.4528,52.5472,1700.0
2008-05-20 16:05:00,77.96,77.96,77.96,77.96,0.0,52.5472,52.5472,52.5472,52.5472,0.0
2008-05-20 16:10:00,77.96,77.96,77.96,77.96,0.0,52.5472,52.5472,52.5472,52.5472,0.0
2008-05-21 09:30:00,78.02,78.02,77.91,77.92,30500.0,52.5876,52.5876,52.5135,52.5202,30500.0
2008-05-21 09:35:00,77.91,78.02,77.86,78.02,20500.0,52.5135,52.5876,52.4798,52.5876,20500.0
2008-05-21 09:40:00,78.01,78.04,77.97,77.98,11900.0,52.5809,52.6011,52.5539,52.5607,11900.0
2008-05-21 09:45:00,77.99,78.02,77.91,77.93,24200.0,52.5674,52.5876,52.5135,52.527,24200.0
2008-05-21 09:50:00,77.93,77.93,77.85,77.87,30800.0,52.527,52.527,52.4731,52.4865,30800.0
2008-05-21 09:55:00,77.88,77.91,77.82,77.82,6700.0,52.4933,52.5135,52.4528,52.4528,6700.0
2008-05-21 10:00:00,77.81,77.83,77.78,77.82,11800.0,52.4461,52.4596,52.4259,52.4528,11800.0
2008-05-21 10:05:00,77.81,77.85,77.75,77.75,25500.0,52.4461,52.4731,52.4056,52.4056,25500.0
2008-05-21 10:10:00,77.75,77.85,77.75,77.81,22500.0,52.4056,52.4731,52.4056,52.4461,22500.0
2008-05-21 10:15:00,77.83,77.83,77.73,77.81,21700.0,52.4596,52.4596,52.3922,52.4461,21700.0
2008-05-21 10:20:00,77.84,77.92,77.84,77.92,20700.0,52.4663,52.5202,52.4663,52.5202,20700.0
2008-05-21 10:25:00,77.93,77.95,77.9,77.92,10200.0,52.527,52.5405,52.5068,52.5202,10200.0
2008-05-21 10:30:00,77.89,77.89,77.75,77.85,52600.0,52.5,52.5,52.4056,52.4731,52600.0
2008-05-21 10:35:00,77.86,77.86,77.72,77.76,41300.0,52.4798,52.4798,52.3854,52.4124,41300.0
2008-05-21 10:40:00,77.75,77.81,77.72,77.75,25900.0,52.4056,52.4461,52.3854,52.4056,25900.0
2008-05-21 10:45:00,77.78,77.78,77.62,77.64,7800.0,52.4259,52.4259,52.318,52.3315,7800.0
2008-05-21 10:50:00,77.6,77.6,77.52,77.56,15500.0,52.3045,52.3045,52.2506,52.2776,15500.0
2008-05-21 10:55:00,77.56,77.57,77.49,77.51,24600.0,52.2776,52.2843,52.2304,52.2439,24600.0
2008-05-21 11:00:00,77.53,77.55,77.48,77.53,34800.0,52.2574,52.2708,52.2237,52.2574,34800.0
2008-05-21 11:05:00,77.53,77.53,77.48,77.49,16300.0,52.2574,52.2574,52.2237,52.2304,16300.0
2008-05-21 11:10:00,77.49,77.54,77.49,77.53,10800.0,52.2304,52.2641,52.2304,52.2574,10800.0
2008-05-21 11:15:00,77.54,77.56,77.51,77.51,10200.0,52.2641,52.2776,52.2439,52.2439,10200.0
2008-05-21 11:20:00,77.51,77.56,77.51,77.56,5400.0,52.2439,52.2776,52.2439,52.2776,5400.0
2008-05-21 11:25:00,77.56,77.65,77.56,77.63,10100.0,52.2776,52.3382,52.2776,52.3248,10100.0
2008-05-21 11:30:00,77.63,77.63,77.56,77.61,9600.0,52.3248,52.3248,52.2776,52.3113,9600.0
2008-05-21 11:35:00,77.61,77.63,77.59,77.61,4700.0,52.3113,52.3248,52.2978,52.3113,4700.0
2008-05-21 11:40:00,77.63,77.63,77.56,77.57,9900.0,52.3248,52.3248,52.2776,52.2843,9900.0
2008-05-21 11:45:00,77.57,77.62,77.57,77.62,8600.0,52.2843,52.318,52.2843,52.318,8600.0
2008-05-21 11:50:00,77.63,77.69,77.63,77.69,20500.0,52.3248,52.3652,52.3248,52.3652,20500.0
2008-05-21 11:55:00,77.7,77.71,77.66,77.68,11600.0,52.3719,52.3787,52.345,52.3585,11600.0
2008-05-21 12:00:00,77.67,77.68,77.63,77.68,4500.0,52.3517,52.3585,52.3248,52.3585,4500.0
2008-05-21 12:05:00,77.68,77.69,77.6,77.63,14500.0,52.3585,52.3652,52.3045,52.3248,14500.0
2008-05-21 12:10:00,77.65,77.68,77.64,77.65,9100.0,52.3382,52.3585,52.3315,52.3382,9100.0
2008-05-21 12:15:00,77.67,77.67,77.61,77.63,16800.0,52.3517,52.3517,52.3113,52.3248,16800.0
2008-05-21 12:20:00,77.63,77.66,77.63,77.65,3900.0,52.3248,52.345,52.3248,52.3382,3900.0
2008-05-21 12:25:00,77.65,77.67,77.6,77.63,16200.0,52.3382,52.3517,52.3045,52.3248,16200.0
2008-05-21 12:30:00,77.64,77.66,77.63,77.64,10600.0,52.3315,52.345,52.3248,52.3315,10600.0
2008-05-21 12:35:00,77.64,77.66,77.62,77.64,11300.0,52.3315,52.345,52.318,52.3315,11300.0
2008-05-21 12:40:00,77.64,77.77,77.64,77.77,10400.0,52.3315,52.4191,52.3315,52.4191,10400.0
2008-05-21 12:45:00,77.78,77.78,77.75,77.76,16800.0,52.4259,52.4259,52.4056,52.4124,16800.0
2008-05-21 12:50:00,77.76,77.77,77.66,77.68,11400.0,52.4124,52.4191,52.345,52.3585,11400.0
2008-05-21 12:55:00,77.68,77.73,77.68,77.69,27200.0,52.3585,52.3922,52.3585,52.3652,27200.0
2008-05-21 13:00:00,77.7,77.7,77.62,77.62,14100.0,52.3719,52.3719,52.318,52.318,14100.0
2008-05-21 13:05:00,77.61,77.63,77.54,77.54,18800.0,52.3113,52.3248,52.2641,52.2641,18800.0
2008-05-21 13:10:00,77.54,77.56,77.54,77.54,14200.0,52.2641,52.2776,52.2641,52.2641,14200.0
2008-05-21 13:15:00,77.53,77.56,77.51,77.52,24700.0,52.2574,52.2776,52.2439,52.2506,24700.0
2008-05-21 13:20:00,77.52,77.53,77.49,77.51,10900.0,52.2506,52.2574,52.2304,52.2439,10900.0
2008-05-21 13:25:00,77.48,77.49,77.45,77.47,7200.0,52.2237,52.2304,52.2034,52.2169,7200.0
2008-05-21 13:30:00,77.52,77.54,77.51,77.51,600.0,52.2506,52.2641,52.2439,52.2439,600.0
2008-05-21 13:35:00,77.52,77.57,77.51,77.57,10000.0,52.2506,52.2843,52.2439,52.2843,10000.0
2008-05-21 13:40:00,77.55,77.6,77.55,77.56,4200.0,52.2708,52.3045,52.2708,52.2776,4200.0
2008-05-21 13:45:00,77.59,77.6,77.53,77.53,6300.0,52.2978,52.3045,52.2574,52.2574,6300.0
2008-05-21 13:50:00,77.55,77.55,77.48,77.5,8300.0,52.2708,52.2708,52.2237,52.2371,8300.0
2008-05-21 13:55:00,77.5,77.52,77.36,77.41,26800.0,52.2371,52.2506,52.1428,52.1765,26800.0
2008-05-21 14:00:00,77.36,77.43,77.17,77.24,49600.0,52.1428,52.19,52.0147,52.0619,49600.0
2008-05-21 14:05:00,77.26,77.31,77.08,77.11,103700.0,52.0754,52.1091,51.954,51.9743,103700.0
2008-05-21 14:10:00,77.1,77.14,77.02,77.1,31900.0,51.9675,51.9945,51.9136,51.9675,31900.0
2008-05-21 14:15:00,77.1,77.1,76.9,76.9,26500.0,51.9675,51.9675,51.8327,51.8327,26500.0
2008-05-21 14:20:00,76.89,77.0,76.87,76.95,22800.0,51.826,51.9001,51.8125,51.8664,22800.0
2008-05-21 14:25:00,76.95,76.96,76.85,76.94,43900.0,51.8664,51.8732,51.799,51.8597,43900.0
2008-05-21 14:30:00,76.91,76.93,76.76,76.76,57400.0,51.8395,51.8529,51.7384,51.7384,57400.0
2008-05-21 14:35:00,76.76,76.83,76.74,76.82,42600.0,51.7384,51.7855,51.7249,51.7788,42600.0
2008-05-21 14:40:00,76.81,76.85,76.7,76.78,31300.0,51.7721,51.799,51.6979,51.7518,31300.0
2008-05-21 14:45:00,76.78,76.79,76.61,76.61,25800.0,51.7518,51.7586,51.6373,51.6373,25800.0
2008-05-21 14:50:00,76.61,76.75,76.61,76.73,21200.0,51.6373,51.7316,51.6373,51.7181,21200.0
2008-05-21 14:55:00,76.75,76.83,76.69,76.83,18400.0,51.7316,51.7855,51.6912,51.7855,18400.0
2008-05-21 15:00:00,76.84,76.87,76.79,76.83,33100.0,51.7923,51.8125,51.7586,51.7855,33100.0
2008-05-21 15:05:00,76.84,76.85,76.74,76.85,27100.0,51.7923,51.799,51.7249,51.799,27100.0
2008-05-21 15:10:00,76.83,76.93,76.77,76.93,40300.0,51.7855,51.8529,51.7451,51.8529,40300.0
2008-05-21 15:15:00,76.94,76.97,76.89,76.93,15200.0,51.8597,51.8799,51.826,51.8529,15200.0
2008-05-21 15:20:00,76.89,76.94,76.86,76.86,23100.0,51.826,51.8597,51.8058,51.8058,23100.0
2008-05-21 15:25:00,76.86,76.9,76.82,76.86,25200.0,51.8058,51.8327,51.7788,51.8058,25200.0
2008-05-21 15:30:00,76.85,76.92,76.82,76.92,16000.0,51.799,51.8462,51.7788,51.8462,16000.0
2008-05-21 15:35:00,76.95,76.95,76.82,76.82,16900.0,51.8664,51.8664,51.7788,51.7788,16900.0
2008-05-21 15:40:00,76.8,76.8,76.55,76.6,24400.0,51.7653,51.7653,51.5968,51.6305,24400.0
2008-05-21 15:45:00,76.61,76.77,76.6,76.69,44300.0,51.6373,51.7451,51.6305,51.6912,44300.0
2008-05-21 15:50:00,76.69,76.72,76.56,76.57,36800.0,51.6912,51.7114,51.6036,51.6103,36800.0
2008-05-21 15:55:00,76.59,76.65,76.5,76.61,47400.0,51.6238,51.6642,51.5631,51.6373,47400.0
2008-05-21 16:00:00,76.66,76.66,76.55,76.55,95300.0,51.671,51.671,51.5968,51.5968,95300.0
2008-05-21 16:05:00,76.55,76.55,76.55,76.55,0.0,51.5968,51.5968,51.5968,51.5968,0.0
2008-05-21 16:10:00,76.55,76.55,76.55,76.55,0.0,51.5968,51.5968,51.5968,51.5968,0.0
2008-05-22 09:30:00,76.72,76.72,76.61,76.69,29900.0,51.7114,51.7114,51.6373,51.6912,29900.0
2008-05-22 09:35:00,76.71,76.8,76.71,76.74,16100.0,51.7047,51.7653,51.7047,51.7249,16100.0
2008-05-22 09:40:00,76.73,76.81,76.72,76.74,26000.0,51.7181,51.7721,51.7114,51.7249,26000.0
2008-05-22 09:45:00,76.73,76.77,76.66,76.66,35900.0,51.7181,51.7451,51.671,51.671,35900.0
2008-05-22 09:50:00,76.65,76.75,76.64,76.75,19700.0,51.6642,51.7316,51.6575,51.7316,19700.0
2008-05-22 09:55:00,76.77,76.81,76.73,76.73,17600.0,51.7451,51.7721,51.7181,51.7181,17600.0
2008-05-22 10:00:00,76.74,76.9,76.74,76.9,157200.0,51.7249,51.8327,51.7249,51.8327,157200.0
2008-05-22 10:05:00,76.9,76.92,76.79,76.79,40900.0,51.8327,51.8462,51.7586,51.7586,40900.0
2008-05-22 10:10:00,76.8,76.91,76.8,76.89,39500.0,51.7653,51.8395,51.7653,51.826,39500.0
2008-05-22 10:15:00,76.9,76.91,76.84,76.88,39800.0,51.8327,51.8395,51.7923,51.8192,39800.0
2008-05-22 10:20:00,76.89,77.0,76.89,76.94,13500.0,51.826,51.9001,51.826,51.8597,13500.0
2008-05-22 10:25:00,76.92,76.95,76.87,76.94,33200.0,51.8462,51.8664,51.8125,51.8597,33200.0
2008-05-22 10:30:00,76.95,77.06,76.95,76.99,59700.0,51.8664,51.9406,51.8664,51.8934,59700.0
2008-05-22 10:35:00,76.98,76.99,76.93,76.94,26200.0,51.8866,51.8934,51.8529,51.8597,26200.0
2008-05-22 10:40:00,76.95,76.99,76.88,76.88,40100.0,51.8664,51.8934,51.8192,51.8192,40100.0
2008-05-22 10:45:00,76.9,76.9,76.8,76.87,50100.0,51.8327,51.8327,51.7653,51.8125,50100.0
2008-05-22 10:50:00,76.87,76.87,76.76,76.78,20000.0,51.8125,51.8125,51.7384,51.7518,20000.0
2008-05-22 10:55:00,76.78,76.86,76.78,76.86,16100.0,51.7518,51.8058,51.7518,51.8058,16100.0
2008-05-22 11:00:00,76.86,76.92,76.82,76.91,69000.0,51.8058,51.8462,51.7788,51.8395,69000.0
2008-05-22 11:05:00,76.91,76.94,76.88,76.91,29500.0,51.8395,51.8597,51.8192,51.8395,29500.0
2008-05-22 11:10:00,76.92,76.96,76.92,76.93,30100.0,51.8462,51.8732,51.8462,51.8529,30100.0
2008-05-22 11:15:00,76.92,76.93,76.87,76.89,35400.0,51.8462,51.8529,51.8125,51.826,35400.0
2008-05-22 11:20:00,76.91,76.96,76.88,76.94,11900.0,51.8395,51.8732,51.8192,51.8597,11900.0
2008-05-22 11:25:00,76.94,76.94,76.86,76.86,29700.0,51.8597,51.8597,51.8058,51.8058,29700.0
2008-05-22 11:30:00,76.86,76.87,76.79,76.81,7900.0,51.8058,51.8125,51.7586,51.7721,7900.0
2008-05-22 11:35:00,76.81,76.81,76.77,76.79,16800.0,51.7721,51.7721,51.7451,51.7586,16800.0
2008-05-22 11:40:00,76.76,76.79,76.69,76.7,12300.0,51.7384,51.7586,51.6912,51.6979,12300.0
2008-05-22 11:45:00,76.68,76.69,76.61,76.64,28600.0,51.6844,51.6912,51.6373,51.6575,28600.0
2008-05-22 11:50:00,76.63,76.65,76.6,76.62,29000.0,51.6507,51.6642,51.6305,51.644,29000.0
2008-05-22 11:55:00,76.61,76.65,76.58,76.64,6000.0,51.6373,51.6642,51.617,51.6575,6000.0
2008-05-22 12:00:00,76.63,76.65,76.61,76.64,4000.0,51.6507,51.6642,51.6373,51.6575,4000.0
2008-05-22 12:05:00,76.64,76.64,76.58,76.58,4300.0,51.6575,51.6575,51.617,51.617,4300.0
2008-05-22 12:10:00,76.57,76.62,76.54,76.62,5400.0,51.6103,51.644,51.5901,51.644,5400.0
2008-05-22 12:15:00,76.63,76.69,76.62,76.65,6100.0,51.6507,51.6912,51.644,51.6642,6100.0
2008-05-22 12:20:00,76.66,76.71,76.65,76.66,5500.0,51.671,51.7047,51.6642,51.671,5500.0
2008-05-22 12:25:00,76.68,76.68,76.66,76.68,6600.0,51.6844,51.6844,51.671,51.6844,6600.0
2008-05-22 12:30:00,76.67,76.68,76.63,76.65,13500.0,51.6777,51.6844,51.6507,51.6642,13500.0
2008-05-22 12:35:00,76.63,76.68,76.61,76.68,7500.0,51.6507,51.6844,51.6373,51.6844,7500.0
2008-05-22 12:40:00,76.68,76.73,76.66,76.73,25000.0,51.6844,51.7181,51.671,51.7181,25000.0
2008-05-22 12:45:00,76.71,76.77,76.71,76.77,5700.0,51.7047,51.7451,51.7047,51.7451,5700.0
2008-05-22 12:50:00,76.76,76.76,76.72,76.74,16200.0,51.7384,51.7384,51.7114,51.7249,16200.0
2008-05-22 12:55:00,76.74,76.77,76.72,76.76,16300.0,51.7249,51.7451,51.7114,51.7384,16300.0
2008-05-22 13:00:00,76.75,76.79,76.72,76.77,18400.0,51.7316,51.7586,51.7114,51.7451,18400.0
2008-05-22 13:05:00,76.77,76.78,76.72,76.75,11200.0,51.7451,51.7518,51.7114,51.7316,11200.0
2008-05-22 13:10:00,76.75,76.75,76.68,76.69,15700.0,51.7316,51.7316,51.6844,51.6912,15700.0
2008-05-22 13:15:00,76.71,76.74,76.69,76.71,13000.0,51.7047,51.7249,51.6912,51.7047,13000.0
2008-05-22 13:20:00,76.7,76.71,76.69,76.7,25100.0,51.6979,51.7047,51.6912,51.6979,25100.0
2008-05-22 13:25:00,76.7,76.75,76.69,76.7,39000.0,51.6979,51.7316,51.6912,51.6979,39000.0
2008-05-22 13:30:00,76.67,76.71,76.66,76.71,30000.0,51.6777,51.7047,51.671,51.7047,30000.0
2008-05-22 13:35:00,76.71,76.8,76.71,76.75,24700.0,51.7047,51.7653,51.7047,51.7316,24700.0
2008-05-22 13:40:00,76.76,76.85,76.76,76.84,24100.0,51.7384,51.799,51.7384,51.7923,24100.0
2008-05-22 13:45:00,76.84,76.96,76.81,76.94,46900.0,51.7923,51.8732,51.7721,51.8597,46900.0
2008-05-22 13:50:00,76.95,76.96,76.87,76.87,27400.0,51.8664,51.8732,51.8125,51.8125,27400.0
2008-05-22 13:55:00,76.91,76.92,76.86,76.87,15600.0,51.8395,51.8462,51.8058,51.8125,15600.0
2008-05-22 14:00:00,76.86,76.88,76.84,76.88,16600.0,51.8058,51.8192,51.7923,51.8192,16600.0
2008-05-22 14:05:00,76.89,76.92,76.76,76.79,62400.0,51.826,51.8462,51.7384,51.7586,62400.0
2008-05-22 14:10:00,76.81,76.81,76.7,76.74,82600.0,51.7721,51.7721,51.6979,51.7249,82600.0
2008-05-22 14:15:00,76.74,76.75,76.64,76.69,37100.0,51.7249,51.7316,51.6575,51.6912,37100.0
2008-05-22 14:20:00,76.7,76.71,76.64,76.66,20600.0,51.6979,51.7047,51.6575,51.671,20600.0
2008-05-22 14:25:00,76.66,76.69,76.59,76.63,23000.0,51.671,51.6912,51.6238,51.6507,23000.0
2008-05-22 14:30:00,76.62,76.69,76.59,76.68,9300.0,51.644,51.6912,51.6238,51.6844,9300.0
2008-05-22 14:35:00,76.69,76.76,76.69,76.76,31200.0,51.6912,51.7384,51.6912,51.7384,31200.0
2008-05-22 14:40:00,76.75,76.78,76.7,76.75,10100.0,51.7316,51.7518,51.6979,51.7316,10100.0
2008-05-22 14:45:00,76.75,76.8,76.73,76.76,10300.0,51.7316,51.7653,51.7181,51.7384,10300.0
2008-05-22 14:50:00,76.75,76.82,76.73,76.8,9500.0,51.7316,51.7788,51.7181,51.7653,9500.0
2008-05-22 14:55:00,76.82,76.83,76.75,76.78,25700.0,51.7788,51.7855,51.7316,51.7518,25700.0
2008-05-22 15:00:00,76.81,76.82,76.76,76.8,3500.0,51.7721,51.7788,51.7384,51.7653,3500.0
2008-05-22 15:05:00,76.77,76.85,76.77,76.8,7900.0,51.7451,51.799,51.7451,51.7653,7900.0
2008-05-22 15:10:00,76.81,76.81,76.75,76.77,13900.0,51.7721,51.7721,51.7316,51.7451,13900.0
2008-05-22 15:15:00,76.77,76.79,76.76,76.77,7400.0,51.7451,51.7586,51.7384,51.7451,7400.0
2008-05-22 15:20:00,76.77,76.78,76.66,76.68,16000.0,51.7451,51.7518,51.671,51.6844,16000.0
2008-05-22 15:25:00,76.68,76.73,76.6,76.62,22900.0,51.6844,51.7181,51.6305,51.644,22900.0
2008-05-22 15:30:00,76.6,76.65,76.58,76.64,37700.0,51.6305,51.6642,51.617,51.6575,37700.0
2008-05-22 15:35:00,76.62,76.68,76.58,76.68,31300.0,51.644,51.6844,51.617,51.6844,31300.0
2008-05-22 15:40:00,76.67,76.72,76.62,76.66,56800.0,51.6777,51.7114,51.644,51.671,56800.0
2008-05-22 15:45:00,76.64,76.69,76.62,76.69,30000.0,51.6575,51.6912,51.644,51.6912,30000.0
2008-05-22 15:50:00,76.69,76.72,76.67,76.71,103100.0,51.6912,51.7114,51.6777,51.7047,103100.0
2008-05-22 15:55:00,76.71,76.75,76.67,76.69,203800.0,51.7047,51.7316,51.6777,51.6912,203800.0
2008-05-22 16:00:00,76.61,76.69,76.54,76.68,31200.0,51.6373,51.6912,51.5901,51.6844,31200.0
2008-05-22 16:05:00,76.61,76.78,76.61,76.78,100800.0,51.6373,51.7518,51.6373,51.7518,100800.0
2008-05-22 16:10:00,76.78,76.78,76.78,76.78,0.0,51.7518,51.7518,51.7518,51.7518,0.0
2008-05-23 09:30:00,76.47,76.47,76.39,76.44,15900.0,51.5429,51.5429,51.489,51.5227,15900.0
2008-05-23 09:35:00,76.4,76.47,76.39,76.4,17100.0,51.4957,51.5429,51.489,51.4957,17100.0
2008-05-23 09:40:00,76.4,76.4,76.27,76.34,7300.0,51.4957,51.4957,51.4081,51.4553,7300.0
2008-05-23 09:45:00,76.33,76.34,76.14,76.14,17400.0,51.4485,51.4553,51.3205,51.3205,17400.0
2008-05-23 09:50:00,76.14,76.14,75.99,76.04,9600.0,51.3205,51.3205,51.2194,51.2531,9600.0
2008-05-23 09:55:00,76.04,76.07,76.02,76.03,8700.0,51.2531,51.2733,51.2396,51.2463,8700.0
2008-05-23 10:00:00,76.05,76.11,75.99,76.11,20800.0,51.2598,51.3002,51.2194,51.3002,20800.0
2008-05-23 10:05:00,76.13,76.13,76.05,76.07,10600.0,51.3137,51.3137,51.2598,51.2733,10600.0
2008-05-23 10:10:00,76.09,76.1,76.0,76.02,5800.0,51.2868,51.2935,51.2261,51.2396,5800.0
2008-05-23 10:15:00,76.04,76.09,76.04,76.08,11200.0,51.2531,51.2868,51.2531,51.28,11200.0
2008-05-23 10:20:00,76.08,76.11,76.04,76.06,9800.0,51.28,51.3002,51.2531,51.2665,9800.0
2008-05-23 10:25:00,76.06,76.06,75.85,75.85,31000.0,51.2665,51.2665,51.125,51.125,31000.0
2008-05-23 10:30:00,75.84,75.88,75.79,75.87,50300.0,51.1183,51.1452,51.0846,51.1385,50300.0
2008-05-23 10:35:00,75.86,75.86,75.7,75.74,23400.0,51.1317,51.1317,51.0239,51.0509,23400.0
2008-05-23 10:40:00,75.74,75.81,75.74,75.81,14200.0,51.0509,51.098,51.0509,51.098,14200.0
2008-05-23 10:45:00,75.8,75.8,75.74,75.74,11900.0,51.0913,51.0913,51.0509,51.0509,11900.0
2008-05-23 10:50:00,75.77,75.81,75.76,75.79,4600.0,51.0711,51.098,51.0643,51.0846,4600.0
2008-05-23 10:55:00,75.76,75.86,75.74,75.86,10200.0,51.0643,51.1317,51.0509,51.1317,10200.0
2008-05-23 11:00:00,75.85,75.85,75.82,75.83,15300.0,51.125,51.125,51.1048,51.1115,15300.0
2008-05-23 11:05:00,75.82,75.84,75.75,75.75,8400.0,51.1048,51.1183,51.0576,51.0576,8400.0
2008-05-23 11:10:00,75.74,75.75,75.57,75.62,18500.0,51.0509,51.0576,50.9363,50.97,18500.0
2008-05-23 11:15:00,75.62,75.67,75.62,75.67,29800.0,50.97,51.0037,50.97,51.0037,29800.0
2008-05-23 11:20:00,75.68,75.69,75.61,75.64,139200.0,51.0104,51.0172,50.9632,50.9835,139200.0
2008-05-23 11:25:00,75.65,75.68,75.62,75.63,26000.0,50.9902,51.0104,50.97,50.9767,26000.0
2008-05-23 11:30:00,75.63,75.63,75.52,75.59,23900.0,50.9767,50.9767,50.9026,50.9497,23900.0
2008-05-23 11:35:00,75.6,75.65,75.57,75.65,18200.0,50.9565,50.9902,50.9363,50.9902,18200.0
2008-05-23 11:40:00,75.66,75.66,75.63,75.63,10600.0,50.9969,50.9969,50.9767,50.9767,10600.0
2008-05-23 11:45:00,75.63,75.72,75.61,75.71,36600.0,50.9767,51.0374,50.9632,51.0306,36600.0
2008-05-23 11:50:00,75.7,75.73,75.68,75.69,18400.0,51.0239,51.0441,51.0104,51.0172,18400.0
2008-05-23 11:55:00,75.68,75.74,75.67,75.74,9800.0,51.0104,51.0509,51.0037,51.0509,9800.0
2008-05-23 12:00:00,75.74,75.81,75.74,75.78,9300.0,51.0509,51.098,51.0509,51.0778,9300.0
2008-05-23 12:05:00,75.81,75.82,75.73,75.74,16400.0,51.098,51.1048,51.0441,51.0509,16400.0
2008-05-23 12:10:00,75.74,75.81,75.74,75.79,10600.0,51.0509,51.098,51.0509,51.0846,10600.0
2008-05-23 12:15:00,75.77,75.78,75.72,75.72,12700.0,51.0711,51.0778,51.0374,51.0374,12700.0
2008-05-23 12:20:00,75.72,75.73,75.67,75.73,10200.0,51.0374,51.0441,51.0037,51.0441,10200.0
2008-05-23 12:25:00,75.74,75.76,75.7,75.72,10500.0,51.0509,51.0643,51.0239,51.0374,10500.0
2008-05-23 12:30:00,75.72,75.73,75.66,75.67,6300.0,51.0374,51.0441,50.9969,51.0037,6300.0
2008-05-23 12:35:00,75.68,75.68,75.6,75.61,2700.0,51.0104,51.0104,50.9565,50.9632,2700.0
2008-05-23 12:40:00,75.61,75.61,75.55,75.58,14400.0,50.9632,50.9632,50.9228,50.943,14400.0
2008-05-23 12:45:00,75.59,75.63,75.56,75.63,10700.0,50.9497,50.9767,50.9295,50.9767,10700.0
2008-05-23 12:50:00,75.63,75.64,75.56,75.57,18100.0,50.9767,50.9835,50.9295,50.9363,18100.0
2008-05-23 12:55:00,75.56,75.6,75.47,75.52,20700.0,50.9295,50.9565,50.8689,50.9026,20700.0
2008-05-23 13:00:00,75.5,75.58,75.49,75.55,40300.0,50.8891,50.943,50.8823,50.9228,40300.0
2008-05-23 13:05:00,75.55,75.61,75.54,75.6,7800.0,50.9228,50.9632,50.916,50.9565,7800.0
2008-05-23 13:10:00,75.58,75.61,75.57,75.59,5800.0,50.943,50.9632,50.9363,50.9497,5800.0
2008-05-23 13:15:00,75.59,75.66,75.59,75.65,12700.0,50.9497,50.9969,50.9497,50.9902,12700.0
2008-05-23 13:20:00,75.65,75.66,75.59,75.64,7800.0,50.9902,50.9969,50.9497,50.9835,7800.0
2008-05-23 13:25:00,75.64,75.64,75.59,75.61,4600.0,50.9835,50.9835,50.9497,50.9632,4600.0
2008-05-23 13:30:00,75.63,75.75,75.63,75.72,28800.0,50.9767,51.0576,50.9767,51.0374,28800.0
2008-05-23 13:35:00,75.72,75.73,75.62,75.63,19200.0,51.0374,51.0441,50.97,50.9767,19200.0
2008-05-23 13:40:00,75.64,75.7,75.63,75.67,9900.0,50.9835,51.0239,50.9767,51.0037,9900.0
2008-05-23 13:45:00,75.68,75.71,75.65,75.7,6300.0,51.0104,51.0306,50.9902,51.0239,6300.0
2008-05-23 13:50:00,75.69,75.69,75.54,75.54,20600.0,51.0172,51.0172,50.916,50.916,20600.0
2008-05-23 13:55:00,75.54,75.58,75.52,75.52,9800.0,50.916,50.943,50.9026,50.9026,9800.0
2008-05-23 14:00:00,75.52,75.56,75.5,75.53,14500.0,50.9026,50.9295,50.8891,50.9093,14500.0
2008-05-23 14:05:00,75.54,75.63,75.52,75.59,16500.0,50.916,50.9767,50.9026,50.9497,16500.0
2008-05-23 14:10:00,75.58,75.59,75.54,75.55,22200.0,50.943,50.9497,50.916,50.9228,22200.0
2008-05-23 14:15:00,75.53,75.66,75.53,75.6,18200.0,50.9093,50.9969,50.9093,50.9565,18200.0
2008-05-23 14:20:00,75.62,75.62,75.55,75.55,5700.0,50.97,50.97,50.9228,50.9228,5700.0
2008-05-23 14:25:00,75.58,75.69,75.53,75.69,10800.0,50.943,51.0172,50.9093,51.0172,10800.0
2008-05-23 14:30:00,75.69,75.71,75.64,75.68,23700.0,51.0172,51.0306,50.9835,51.0104,23700.0
2008-05-23 14:35:00,75.69,75.71,75.6,75.65,12700.0,51.0172,51.0306,50.9565,50.9902,12700.0
2008-05-23 14:40:00,75.65,75.7,75.64,75.68,7800.0,50.9902,51.0239,50.9835,51.0104,7800.0
2008-05-23 14:45:00,75.68,75.81,75.68,75.8,7800.0,51.0104,51.098,51.0104,51.0913,7800.0
2008-05-23 14:50:00,75.81,75.81,75.75,75.78,9500.0,51.098,51.098,51.0576,51.0778,9500.0
2008-05-23 14:55:00,75.78,75.83,75.71,75.71,13200.0,51.0778,51.1115,51.0306,51.0306,13200.0
2008-05-23 15:00:00,75.69,75.74,75.68,75.72,5400.0,51.0172,51.0509,51.0104,51.0374,5400.0
2008-05-23 15:05:00,75.7,75.75,75.7,75.73,5200.0,51.0239,51.0576,51.0239,51.0441,5200.0
2008-05-23 15:10:00,75.73,75.78,75.56,75.61,18700.0,51.0441,51.0778,50.9295,50.9632,18700.0
2008-05-23 15:15:00,75.62,75.67,75.56,75.62,20700.0,50.97,51.0037,50.9295,50.97,20700.0
2008-05-23 15:20:00,75.62,75.66,75.58,75.66,23800.0,50.97,50.9969,50.943,50.9969,23800.0
2008-05-23 15:25:00,75.67,75.77,75.65,75.73,24100.0,51.0037,51.0711,50.9902,51.0441,24100.0
2008-05-23 15:30:00,75.75,75.85,75.74,75.76,29200.0,51.0576,51.125,51.0509,51.0643,29200.0
2008-05-23 15:35:00,75.77,75.78,75.67,75.69,26900.0,51.0711,51.0778,51.0037,51.0172,26900.0
2008-05-23 15:40:00,75.69,75.69,75.64,75.66,3600.0,51.0172,51.0172,50.9835,50.9969,3600.0
2008-05-23 15:45:00,75.66,75.7,75.6,75.65,17300.0,50.9969,51.0239,50.9565,50.9902,17300.0
2008-05-23 15:50:00,75.65,75.65,75.56,75.56,218200.0,50.9902,50.9902,50.9295,50.9295,218200.0
2008-05-23 15:55:00,75.56,75.58,75.52,75.52,38700.0,50.9295,50.943,50.9026,50.9026,38700.0
2008-05-27 09:30:00,75.59,75.61,75.37,75.42,56400.0,50.9497,50.9632,50.8015,50.8352,56400.0
2008-05-27 09:35:00,75.42,75.61,75.42,75.59,29700.0,50.8352,50.9632,50.8352,50.9497,29700.0
2008-05-27 09:40:00,75.6,75.63,75.56,75.6,18900.0,50.9565,50.9767,50.9295,50.9565,18900.0
2008-05-27 09:45:00,75.61,75.72,75.61,75.67,19500.0,50.9632,51.0374,50.9632,51.0037,19500.0
2008-05-27 09:50:00,75.66,75.68,75.61,75.61,24400.0,50.9969,51.0104,50.9632,50.9632,24400.0
2008-05-27 09:55:00,75.61,75.62,75.54,75.58,20700.0,50.9632,50.97,50.916,50.943,20700.0
2008-05-27 10:00:00,75.56,75.79,75.49,75.76,35800.0,50.9295,51.0846,50.8823,51.0643,35800.0
2008-05-27 10:05:00,75.76,75.84,75.75,75.82,18200.0,51.0643,51.1183,51.0576,51.1048,18200.0
2008-05-27 10:10:00,75.81,75.82,75.72,75.73,19900.0,51.098,51.1048,51.0374,51.0441,19900.0
2008-05-27 10:15:00,75.75,75.8,75.71,75.73,21300.0,51.0576,51.0913,51.0306,51.0441,21300.0
2008-05-27 10:20:00,75.73,75.73,75.68,75.7,17100.0,51.0441,51.0441,51.0104,51.0239,17100.0
2008-05-27 10:25:00,75.7,75.71,75.62,75.63,15300.0,51.0239,51.0306,50.97,50.9767,15300.0
2008-05-27 10:30:00,75.65,75.66,75.57,75.58,10800.0,50.9902,50.9969,50.9363,50.943,10800.0
2008-05-27 10:35:00,75.57,75.61,75.57,75.57,15500.0,50.9363,50.9632,50.9363,50.9363,15500.0
2008-05-27 10:40:00,75.57,75.63,75.57,75.6,11100.0,50.9363,50.9767,50.9363,50.9565,11100.0
2008-05-27 10:45:00,75.6,75.66,75.6,75.62,27100.0,50.9565,50.9969,50.9565,50.97,27100.0
2008-05-27 10:50:00,75.62,75.63,75.57,75.6,12000.0,50.97,50.9767,50.9363,50.9565,12000.0
2008-05-27 10:55:00,75.63,75.68,75.62,75.64,15600.0,50.9767,51.0104,50.97,50.9835,15600.0
2008-05-27 11:00:00,75.65,75.7,75.64,75.67,17800.0,50.9902,51.0239,50.9835,51.0037,17800.0
2008-05-27 11:05:00,75.68,75.68,75.5,75.5,16100.0,51.0104,51.0104,50.8891,50.8891,16100.0
2008-05-27 11:10:00,75.47,75.48,75.44,75.44,15200.0,50.8689,50.8756,50.8486,50.8486,15200.0
2008-05-27 11:15:00,75.43,75.45,75.39,75.42,13400.0,50.8419,50.8554,50.8149,50.8352,13400.0
2008-05-27 11:20:00,75.42,75.43,75.36,75.36,8500.0,50.8352,50.8419,50.7947,50.7947,8500.0
2008-05-27 11:25:00,75.36,75.44,75.36,75.4,20500.0,50.7947,50.8486,50.7947,50.8217,20500.0
2008-05-27 11:30:00,75.41,75.41,75.3,75.3,20000.0,50.8284,50.8284,50.7543,50.7543,20000.0
2008-05-27 11:35:00,75.3,75.39,75.3,75.33,15600.0,50.7543,50.8149,50.7543,50.7745,15600.0
2008-05-27 11:40:00,75.33,75.4,75.33,75.37,11200.0,50.7745,50.8217,50.7745,50.8015,11200.0
2008-05-27 11:45:00,75.38,75.41,75.35,75.36,7700.0,50.8082,50.8284,50.788,50.7947,7700.0
2008-05-27 11:50:00,75.35,75.38,75.31,75.32,16200.0,50.788,50.8082,50.761,50.7678,16200.0
2008-05-27 11:55:00,75.33,75.37,75.25,75.26,12200.0,50.7745,50.8015,50.7206,50.7273,12200.0
2008-05-27 12:00:00,75.26,75.28,75.21,75.27,18200.0,50.7273,50.7408,50.6936,50.7341,18200.0
2008-05-27 12:05:00,75.27,75.29,75.22,75.29,22600.0,50.7341,50.7475,50.7004,50.7475,22600.0
2008-05-27 12:10:00,75.3,75.33,75.3,75.32,6100.0,50.7543,50.7745,50.7543,50.7678,6100.0
2008-05-27 12:15:00,75.32,75.35,75.32,75.34,5400.0,50.7678,50.788,50.7678,50.7812,5400.0
2008-05-27 12:20:00,75.35,75.37,75.32,75.36,157900.0,50.788,50.8015,50.7678,50.7947,157900.0
2008-05-27 12:25:00,75.36,75.39,75.35,75.37,5700.0,50.7947,50.8149,50.788,50.8015,5700.0
2008-05-27 12:30:00,75.39,75.4,75.34,75.37,5600.0,50.8149,50.8217,50.7812,50.8015,5600.0
2008-05-27 12:35:00,75.38,75.4,75.38,75.39,5800.0,50.8082,50.8217,50.8082,50.8149,5800.0
2008-05-27 12:40:00,75.4,75.45,75.38,75.38,16900.0,50.8217,50.8554,50.8082,50.8082,16900.0
2008-05-27 12:45:00,75.38,75.41,75.38,75.41,12400.0,50.8082,50.8284,50.8082,50.8284,12400.0
2008-05-27 12:50:00,75.39,75.42,75.37,75.38,18800.0,50.8149,50.8352,50.8015,50.8082,18800.0
2008-05-27 12:55:00,75.39,75.47,75.38,75.45,7100.0,50.8149,50.8689,50.8082,50.8554,7100.0
2008-05-27 13:00:00,75.46,75.46,75.39,75.4,18200.0,50.8621,50.8621,50.8149,50.8217,18200.0
2008-05-27 13:05:00,75.39,75.41,75.36,75.36,13600.0,50.8149,50.8284,50.7947,50.7947,13600.0
2008-05-27 13:10:00,75.36,75.39,75.33,75.38,32800.0,50.7947,50.8149,50.7745,50.8082,32800.0
2008-05-27 13:15:00,75.4,75.41,75.37,75.4,9600.0,50.8217,50.8284,50.8015,50.8217,9600.0
2008-05-27 13:20:00,75.39,75.46,75.39,75.41,25600.0,50.8149,50.8621,50.8149,50.8284,25600.0
2008-05-27 13:25:00,75.41,75.46,75.39,75.4,20700.0,50.8284,50.8621,50.8149,50.8217,20700.0
2008-05-27 13:30:00,75.42,75.42,75.37,75.39,6500.0,50.8352,50.8352,50.8015,50.8149,6500.0
2008-05-27 13:35:00,75.42,75.45,75.39,75.43,11100.0,50.8352,50.8554,50.8149,50.8419,11100.0
2008-05-27 13:40:00,75.43,75.5,75.43,75.46,25100.0,50.8419,50.8891,50.8419,50.8621,25100.0
2008-05-27 13:45:00,75.48,75.48,75.46,75.46,9600.0,50.8756,50.8756,50.8621,50.8621,9600.0
2008-05-27 13:50:00,75.44,75.53,75.44,75.49,13600.0,50.8486,50.9093,50.8486,50.8823,13600.0
2008-05-27 13:55:00,75.5,75.54,75.49,75.52,22600.0,50.8891,50.916,50.8823,50.9026,22600.0
2008-05-27 14:00:00,75.52,75.57,75.49,75.52,54600.0,50.9026,50.9363,50.8823,50.9026,54600.0
2008-05-27 14:05:00,75.53,75.57,75.51,75.52,74000.0,50.9093,50.9363,50.8958,50.9026,74000.0
2008-05-27 14:10:00,75.54,75.61,75.53,75.58,55600.0,50.916,50.9632,50.9093,50.943,55600.0
2008-05-27 14:15:00,75.58,75.6,75.48,75.48,14600.0,50.943,50.9565,50.8756,50.8756,14600.0
2008-05-27 14:20:00,75.49,75.54,75.49,75.52,31600.0,50.8823,50.916,50.8823,50.9026,31600.0
2008-05-27 14:25:00,75.52,75.6,75.5,75.5,19500.0,50.9026,50.9565,50.8891,50.8891,19500.0
2008-05-27 14:30:00,75.51,75.56,75.51,75.56,17300.0,50.8958,50.9295,50.8958,50.9295,17300.0
2008-05-27 14:35:00,75.56,75.67,75.56,75.64,32900.0,50.9295,51.0037,50.9295,50.9835,32900.0
2008-05-27 14:40:00,75.65,75.8,75.65,75.8,32600.0,50.9902,51.0913,50.9902,51.0913,32600.0
2008-05-27 14:45:00,75.78,75.8,75.73,75.79,30000.0,51.0778,51.0913,51.0441,51.0846,30000.0
2008-05-27 14:50:00,75.81,75.83,75.77,75.77,11200.0,51.098,51.1115,51.0711,51.0711,11200.0
2008-05-27 14:55:00,75.78,75.83,75.76,75.79,39600.0,51.0778,51.1115,51.0643,51.0846,39600.0
2008-05-27 15:00:00,75.78,75.81,75.75,75.79,33300.0,51.0778,51.098,51.0576,51.0846,33300.0
2008-05-27 15:05:00,75.79,75.86,75.77,75.83,32200.0,51.0846,51.1317,51.0711,51.1115,32200.0
2008-05-27 15:10:00,75.83,75.86,75.77,75.8,49500.0,51.1115,51.1317,51.0711,51.0913,49500.0
2008-05-27 15:15:00,75.8,75.85,75.79,75.8,49500.0,51.0913,51.125,51.0846,51.0913,49500.0
2008-05-27 15:20:00,75.8,75.82,75.78,75.79,70000.0,51.0913,51.1048,51.0778,51.0846,70000.0
2008-05-27 15:25:00,75.79,75.83,75.76,75.81,75300.0,51.0846,51.1115,51.0643,51.098,75300.0
2008-05-27 15:30:00,75.81,75.9,75.81,75.89,73700.0,51.098,51.1587,51.098,51.152,73700.0
2008-05-27 15:35:00,75.89,75.92,75.84,75.85,113100.0,51.152,51.1722,51.1183,51.125,113100.0
2008-05-27 15:40:00,75.85,75.85,75.78,75.81,118600.0,51.125,51.125,51.0778,51.098,118600.0
2008-05-27 15:45:00,75.81,75.81,75.77,75.77,56600.0,51.098,51.098,51.0711,51.0711,56600.0
2008-05-27 15:50:00,75.78,75.83,75.71,75.83,38700.0,51.0778,51.1115,51.0306,51.1115,38700.0
2008-05-27 15:55:00,75.84,75.86,75.76,75.79,49000.0,51.1183,51.1317,51.0643,51.0846,49000.0
2008-05-27 16:00:00,75.83,75.83,75.77,75.77,5900.0,51.1115,51.1115,51.0711,51.0711,5900.0
2008-05-27 16:05:00,75.77,75.77,75.77,75.77,0.0,51.0711,51.0711,51.0711,51.0711,0.0
2008-05-27 16:10:00,75.77,75.77,75.77,75.77,0.0,51.0711,51.0711,51.0711,51.0711,0.0
2008-05-28 09:30:00,75.91,75.98,75.91,75.98,9700.0,51.1654,51.2126,51.1654,51.2126,9700.0
2008-05-28 09:35:00,75.96,75.99,75.81,75.89,18700.0,51.1991,51.2194,51.098,51.152,18700.0
2008-05-28 09:40:00,75.88,75.94,75.77,75.78,14200.0,51.1452,51.1857,51.0711,51.0778,14200.0
2008-05-28 09:45:00,75.76,75.83,75.69,75.69,27200.0,51.0643,51.1115,51.0172,51.0172,27200.0
2008-05-28 09:50:00,75.67,75.75,75.66,75.66,14800.0,51.0037,51.0576,50.9969,50.9969,14800.0
2008-05-28 09:55:00,75.65,75.73,75.63,75.73,22000.0,50.9902,51.0441,50.9767,51.0441,22000.0
2008-05-28 10:00:00,75.73,75.73,75.61,75.62,56400.0,51.0441,51.0441,50.9632,50.97,56400.0
2008-05-28 10:05:00,75.63,75.65,75.57,75.6,17700.0,50.9767,50.9902,50.9363,50.9565,17700.0
2008-05-28 10:10:00,75.57,75.61,75.54,75.59,24900.0,50.9363,50.9632,50.916,50.9497,24900.0
2008-05-28 10:15:00,75.58,75.6,75.48,75.48,17300.0,50.943,50.9565,50.8756,50.8756,17300.0
2008-05-28 10:20:00,75.47,75.51,75.4,75.5,26900.0,50.8689,50.8958,50.8217,50.8891,26900.0
2008-05-28 10:25:00,75.5,75.51,75.45,75.48,16200.0,50.8891,50.8958,50.8554,50.8756,16200.0
2008-05-28 10:30:00,75.46,75.55,75.46,75.53,4400.0,50.8621,50.9228,50.8621,50.9093,4400.0
2008-05-28 10:35:00,75.52,75.53,75.47,75.52,10400.0,50.9026,50.9093,50.8689,50.9026,10400.0
2008-05-28 10:40:00,75.53,75.61,75.52,75.59,12000.0,50.9093,50.9632,50.9026,50.9497,12000.0
2008-05-28 10:45:00,75.61,75.61,75.57,75.57,8300.0,50.9632,50.9632,50.9363,50.9363,8300.0
2008-05-28 10:50:00,75.57,75.66,75.57,75.6,12600.0,50.9363,50.9969,50.9363,50.9565,12600.0
2008-05-28 10:55:00,75.6,75.68,75.6,75.67,17900.0,50.9565,51.0104,50.9565,51.0037,17900.0
2008-05-28 11:00:00,75.65,75.65,75.55,75.57,7900.0,50.9902,50.9902,50.9228,50.9363,7900.0
2008-05-28 11:05:00,75.57,75.61,75.55,75.58,16600.0,50.9363,50.9632,50.9228,50.943,16600.0
2008-05-28 11:10:00,75.58,75.6,75.46,75.46,24100.0,50.943,50.9565,50.8621,50.8621,24100.0
2008-05-28 11:15:00,75.45,75.52,75.45,75.47,59400.0,50.8554,50.9026,50.8554,50.8689,59400.0
2008-05-28 11:20:00,75.48,75.53,75.44,75.44,37600.0,50.8756,50.9093,50.8486,50.8486,37600.0
2008-05-28 11:25:00,75.44,75.49,75.43,75.48,16100.0,50.8486,50.8823,50.8419,50.8756,16100.0
2008-05-28 11:30:00,75.46,75.51,75.43,75.5,17300.0,50.8621,50.8958,50.8419,50.8891,17300.0
2008-05-28 11:35:00,75.48,75.56,75.48,75.52,12600.0,50.8756,50.9295,50.8756,50.9026,12600.0
2008-05-28 11:40:00,75.52,75.56,75.49,75.49,7500.0,50.9026,50.9295,50.8823,50.8823,7500.0
2008-05-28 11:45:00,75.49,75.53,75.47,75.49,14200.0,50.8823,50.9093,50.8689,50.8823,14200.0
2008-05-28 11:50:00,75.47,75.54,75.47,75.51,9700.0,50.8689,50.916,50.8689,50.8958,9700.0
2008-05-28 11:55:00,75.52,75.52,75.44,75.45,17100.0,50.9026,50.9026,50.8486,50.8554,17100.0
2008-05-28 12:00:00,75.45,75.45,75.33,75.33,18600.0,50.8554,50.8554,50.7745,50.7745,18600.0
2008-05-28 12:05:00,75.38,75.39,75.33,75.34,17700.0,50.8082,50.8149,50.7745,50.7812,17700.0
2008-05-28 12:10:00,75.34,75.38,75.29,75.37,11100.0,50.7812,50.8082,50.7475,50.8015,11100.0
2008-05-28 12:15:00,75.39,75.57,75.39,75.53,20100.0,50.8149,50.9363,50.8149,50.9093,20100.0
2008-05-28 12:20:00,75.51,75.57,75.49,75.56,11700.0,50.8958,50.9363,50.8823,50.9295,11700.0
2008-05-28 12:25:00,75.54,75.59,75.54,75.55,9900.0,50.916,50.9497,50.916,50.9228,9900.0
2008-05-28 12:30:00,75.56,75.56,75.49,75.52,7000.0,50.9295,50.9295,50.8823,50.9026,7000.0
2008-05-28 12:35:00,75.52,75.55,75.5,75.54,11500.0,50.9026,50.9228,50.8891,50.916,11500.0
2008-05-28 12:40:00,75.55,75.55,75.5,75.53,7400.0,50.9228,50.9228,50.8891,50.9093,7400.0
2008-05-28 12:45:00,75.49,75.55,75.49,75.54,8800.0,50.8823,50.9228,50.8823,50.916,8800.0
2008-05-28 12:50:00,75.54,75.54,75.49,75.5,8100.0,50.916,50.916,50.8823,50.8891,8100.0
2008-05-28 12:55:00,75.5,75.57,75.5,75.56,3700.0,50.8891,50.9363,50.8891,50.9295,3700.0
2008-05-28 13:00:00,75.55,75.56,75.54,75.55,5400.0,50.9228,50.9295,50.916,50.9228,5400.0
2008-05-28 13:05:00,75.55,75.6,75.54,75.6,4900.0,50.9228,50.9565,50.916,50.9565,4900.0
2008-05-28 13:10:00,75.6,75.63,75.59,75.63,11600.0,50.9565,50.9767,50.9497,50.9767,11600.0
2008-05-28 13:15:00,75.61,75.69,75.61,75.69,8800.0,50.9632,51.0172,50.9632,51.0172,8800.0
2008-05-28 13:20:00,75.68,75.68,75.63,75.64,11600.0,51.0104,51.0104,50.9767,50.9835,11600.0
2008-05-28 13:25:00,75.63,75.68,75.62,75.67,8200.0,50.9767,51.0104,50.97,51.0037,8200.0
2008-05-28 13:30:00,75.68,75.71,75.59,75.6,37000.0,51.0104,51.0306,50.9497,50.9565,37000.0
2008-05-28 13:35:00,75.6,75.63,75.58,75.58,5200.0,50.9565,50.9767,50.943,50.943,5200.0
2008-05-28 13:40:00,75.58,75.58,75.48,75.5,8900.0,50.943,50.943,50.8756,50.8891,8900.0
2008-05-28 13:45:00,75.5,75.52,75.48,75.49,8600.0,50.8891,50.9026,50.8756,50.8823,8600.0
2008-05-28 13:50:00,75.45,75.51,75.43,75.5,9800.0,50.8554,50.8958,50.8419,50.8891,9800.0
2008-05-28 13:55:00,75.5,75.54,75.49,75.52,24100.0,50.8891,50.916,50.8823,50.9026,24100.0
2008-05-28 14:00:00,75.55,75.55,75.43,75.5,38600.0,50.9228,50.9228,50.8419,50.8891,38600.0
2008-05-28 14:05:00,75.48,75.56,75.48,75.54,12700.0,50.8756,50.9295,50.8756,50.916,12700.0
2008-05-28 14:10:00,75.54,75.58,75.54,75.55,4200.0,50.916,50.943,50.916,50.9228,4200.0
2008-05-28 14:15:00,75.57,75.57,75.48,75.49,6500.0,50.9363,50.9363,50.8756,50.8823,6500.0
2008-05-28 14:20:00,75.49,75.5,75.4,75.44,24500.0,50.8823,50.8891,50.8217,50.8486,24500.0
2008-05-28 14:25:00,75.47,75.5,75.44,75.47,7600.0,50.8689,50.8891,50.8486,50.8689,7600.0
2008-05-28 14:30:00,75.48,75.5,75.46,75.48,8200.0,50.8756,50.8891,50.8621,50.8756,8200.0
2008-05-28 14:35:00,75.47,75.61,75.46,75.58,15300.0,50.8689,50.9632,50.8621,50.943,15300.0
2008-05-28 14:40:00,75.6,75.62,75.57,75.61,11000.0,50.9565,50.97,50.9363,50.9632,11000.0
2008-05-28 14:45:00,75.62,75.64,75.58,75.59,12600.0,50.97,50.9835,50.943,50.9497,12600.0
2008-05-28 14:50:00,75.59,75.59,75.54,75.57,14000.0,50.9497,50.9497,50.916,50.9363,14000.0
2008-05-28 14:55:00,75.56,75.58,75.53,75.57,6000.0,50.9295,50.943,50.9093,50.9363,6000.0
2008-05-28 15:00:00,75.59,75.68,75.57,75.68,16700.0,50.9497,51.0104,50.9363,51.0104,16700.0
2008-05-28 15:05:00,75.67,75.7,75.66,75.67,13700.0,51.0037,51.0239,50.9969,51.0037,13700.0
2008-05-28 15:10:00,75.64,75.65,75.6,75.61,9700.0,50.9835,50.9902,50.9565,50.9632,9700.0
2008-05-28 15:15:00,75.63,75.66,75.6,75.64,26200.0,50.9767,50.9969,50.9565,50.9835,26200.0
2008-05-28 15:20:00,75.66,75.71,75.61,75.69,33300.0,50.9969,51.0306,50.9632,51.0172,33300.0
2008-05-28 15:25:00,75.7,75.93,75.7,75.89,39700.0,51.0239,51.1789,51.0239,51.152,39700.0
2008-05-28 15:30:00,75.91,75.99,75.89,75.98,17900.0,51.1654,51.2194,51.152,51.2126,17900.0
2008-05-28 15:35:00,75.97,75.98,75.85,75.89,66300.0,51.2059,51.2126,51.125,51.152,66300.0
2008-05-28 15:40:00,75.87,75.9,75.78,75.79,57000.0,51.1385,51.1587,51.0778,51.0846,57000.0
2008-05-28 15:45:00,75.79,75.96,75.78,75.94,44100.0,51.0846,51.1991,51.0778,51.1857,44100.0
2008-05-28 15:50:00,75.94,76.03,75.9,76.01,27700.0,51.1857,51.2463,51.1587,51.2328,27700.0
2008-05-28 15:55:00,76.01,76.03,75.99,76.0,25200.0,51.2328,51.2463,51.2194,51.2261,25200.0
2008-05-28 16:00:00,76.0,76.0,76.0,76.0,700.0,51.2261,51.2261,51.2261,51.2261,700.0
2008-05-28 16:05:00,76.0,76.0,76.0,76.0,0.0,51.2261,51.2261,51.2261,51.2261,0.0
2008-05-28 16:10:00,76.05,76.05,76.05,76.05,100.0,51.2598,51.2598,51.2598,51.2598,100.0
2008-05-29 09:30:00,75.96,75.96,75.8,75.92,10100.0,51.1991,51.1991,51.0913,51.1722,10100.0
2008-05-29 09:35:00,75.95,75.99,75.91,75.95,12400.0,51.1924,51.2194,51.1654,51.1924,12400.0
2008-05-29 09:40:00,75.95,76.06,75.95,76.03,20500.0,51.1924,51.2665,51.1924,51.2463,20500.0
2008-05-29 09:45:00,76.04,76.09,76.03,76.09,17000.0,51.2531,51.2868,51.2463,51.2868,17000.0
2008-05-29 09:50:00,76.08,76.09,76.01,76.05,17200.0,51.28,51.2868,51.2328,51.2598,17200.0
2008-05-29 09:55:00,76.06,76.07,76.01,76.05,10800.0,51.2665,51.2733,51.2328,51.2598,10800.0
2008-05-29 10:00:00,76.06,76.09,75.96,75.96,35700.0,51.2665,51.2868,51.1991,51.1991,35700.0
2008-05-29 10:05:00,75.96,75.97,75.91,75.94,13100.0,51.1991,51.2059,51.1654,51.1857,13100.0
2008-05-29 10:10:00,75.95,75.97,75.89,75.95,22200.0,51.1924,51.2059,51.152,51.1924,22200.0
2008-05-29 10:15:00,75.95,76.15,75.94,76.12,31400.0,51.1924,51.3272,51.1857,51.307,31400.0
2008-05-29 10:20:00,76.1,76.2,76.08,76.16,23600.0,51.2935,51.3609,51.28,51.3339,23600.0
2008-05-29 10:25:00,76.17,76.21,76.13,76.13,50500.0,51.3407,51.3676,51.3137,51.3137,50500.0
2008-05-29 10:30:00,76.16,76.16,75.94,76.08,46500.0,51.3339,51.3339,51.1857,51.28,46500.0
2008-05-29 10:35:00,76.08,76.2,76.04,76.2,22300.0,51.28,51.3609,51.2531,51.3609,22300.0
2008-05-29 10:40:00,76.18,76.28,76.15,76.26,19500.0,51.3474,51.4148,51.3272,51.4013,19500.0
2008-05-29 10:45:00,76.27,76.4,76.26,76.34,18500.0,51.4081,51.4957,51.4013,51.4553,18500.0
2008-05-29 10:50:00,76.36,76.45,76.34,76.42,15800.0,51.4687,51.5294,51.4553,51.5092,15800.0
2008-05-29 10:55:00,76.42,76.46,76.4,76.42,20100.0,51.5092,51.5362,51.4957,51.5092,20100.0
2008-05-29 11:00:00,76.39,76.49,76.38,76.4,53200.0,51.489,51.5564,51.4822,51.4957,53200.0
2008-05-29 11:05:00,76.38,76.44,76.35,76.43,26500.0,51.4822,51.5227,51.462,51.5159,26500.0
2008-05-29 11:10:00,76.44,76.5,76.4,76.48,32000.0,51.5227,51.5631,51.4957,51.5496,32000.0
2008-05-29 11:15:00,76.51,76.53,76.44,76.47,21400.0,51.5699,51.5833,51.5227,51.5429,21400.0
2008-05-29 11:20:00,76.48,76.48,76.41,76.43,17900.0,51.5496,51.5496,51.5025,51.5159,17900.0
2008-05-29 11:25:00,76.41,76.48,76.41,76.42,16900.0,51.5025,51.5496,51.5025,51.5092,16900.0
2008-05-29 11:30:00,76.43,76.47,76.39,76.43,18200.0,51.5159,51.5429,51.489,51.5159,18200.0
2008-05-29 11:35:00,76.42,76.48,76.4,76.4,16900.0,51.5092,51.5496,51.4957,51.4957,16900.0
2008-05-29 11:40:00,76.39,76.44,76.39,76.44,20400.0,51.489,51.5227,51.489,51.5227,20400.0
2008-05-29 11:45:00,76.43,76.51,76.42,76.5,15700.0,51.5159,51.5699,51.5092,51.5631,15700.0
2008-05-29 11:50:00,76.51,76.58,76.49,76.57,20700.0,51.5699,51.617,51.5564,51.6103,20700.0
2008-05-29 11:55:00,76.58,76.62,76.55,76.56,10800.0,51.617,51.644,51.5968,51.6036,10800.0
2008-05-29 12:00:00,76.57,76.6,76.55,76.56,17200.0,51.6103,51.6305,51.5968,51.6036,17200.0
2008-05-29 12:05:00,76.57,76.59,76.54,76.55,10200.0,51.6103,51.6238,51.5901,51.5968,10200.0
2008-05-29 12:10:00,76.56,76.62,76.55,76.6,14100.0,51.6036,51.644,51.5968,51.6305,14100.0
2008-05-29 12:15:00,76.59,76.59,76.54,76.57,15600.0,51.6238,51.6238,51.5901,51.6103,15600.0
2008-05-29 12:20:00,76.58,76.58,76.52,76.55,17200.0,51.617,51.617,51.5766,51.5968,17200.0
2008-05-29 12:25:00,76.55,76.6,76.54,76.57,12800.0,51.5968,51.6305,51.5901,51.6103,12800.0
2008-05-29 12:30:00,76.56,76.7,76.55,76.69,23400.0,51.6036,51.6979,51.5968,51.6912,23400.0
2008-05-29 12:35:00,76.69,76.79,76.67,76.79,25600.0,51.6912,51.7586,51.6777,51.7586,25600.0
2008-05-29 12:40:00,76.78,76.83,76.77,76.79,20100.0,51.7518,51.7855,51.7451,51.7586,20100.0
2008-05-29 12:45:00,76.8,76.8,76.76,76.77,17800.0,51.7653,51.7653,51.7384,51.7451,17800.0
2008-05-29 12:50:00,76.78,76.79,76.74,76.74,15000.0,51.7518,51.7586,51.7249,51.7249,15000.0
2008-05-29 12:55:00,76.74,76.76,76.73,76.76,8200.0,51.7249,51.7384,51.7181,51.7384,8200.0
2008-05-29 13:00:00,76.77,76.8,76.76,76.78,8800.0,51.7451,51.7653,51.7384,51.7518,8800.0
2008-05-29 13:05:00,76.78,76.82,76.76,76.77,69000.0,51.7518,51.7788,51.7384,51.7451,69000.0
2008-05-29 13:10:00,76.76,76.77,76.75,76.76,26000.0,51.7384,51.7451,51.7316,51.7384,26000.0
2008-05-29 13:15:00,76.76,76.76,76.71,76.74,12000.0,51.7384,51.7384,51.7047,51.7249,12000.0
2008-05-29 13:20:00,76.73,76.73,76.65,76.66,23800.0,51.7181,51.7181,51.6642,51.671,23800.0
2008-05-29 13:25:00,76.68,76.73,76.67,76.68,16600.0,51.6844,51.7181,51.6777,51.6844,16600.0
2008-05-29 13:30:00,76.68,76.73,76.66,76.69,34000.0,51.6844,51.7181,51.671,51.6912,34000.0
2008-05-29 13:35:00,76.71,76.74,76.71,76.71,9800.0,51.7047,51.7249,51.7047,51.7047,9800.0
2008-05-29 13:40:00,76.7,76.73,76.69,76.69,14300.0,51.6979,51.7181,51.6912,51.6912,14300.0
2008-05-29 13:45:00,76.69,76.78,76.66,76.75,11800.0,51.6912,51.7518,51.671,51.7316,11800.0
2008-05-29 13:50:00,76.75,76.75,76.72,76.75,8900.0,51.7316,51.7316,51.7114,51.7316,8900.0
2008-05-29 13:55:00,76.74,76.75,76.68,76.68,18100.0,51.7249,51.7316,51.6844,51.6844,18100.0
2008-05-29 14:00:00,76.71,76.74,76.69,76.69,22900.0,51.7047,51.7249,51.6912,51.6912,22900.0
2008-05-29 14:05:00,76.67,76.7,76.61,76.68,47900.0,51.6777,51.6979,51.6373,51.6844,47900.0
2008-05-29 14:10:00,76.69,76.75,76.65,76.75,23700.0,51.6912,51.7316,51.6642,51.7316,23700.0
2008-05-29 14:15:00,76.75,76.82,76.75,76.8,22200.0,51.7316,51.7788,51.7316,51.7653,22200.0
2008-05-29 14:20:00,76.82,76.88,76.8,76.84,90900.0,51.7788,51.8192,51.7653,51.7923,90900.0
2008-05-29 14:25:00,76.84,76.84,76.75,76.75,33300.0,51.7923,51.7923,51.7316,51.7316,33300.0
2008-05-29 14:30:00,76.75,76.78,76.71,76.74,22100.0,51.7316,51.7518,51.7047,51.7249,22100.0
2008-05-29 14:35:00,76.75,76.75,76.6,76.61,18700.0,51.7316,51.7316,51.6305,51.6373,18700.0
2008-05-29 14:40:00,76.6,76.64,76.58,76.62,19100.0,51.6305,51.6575,51.617,51.644,19100.0
2008-05-29 14:45:00,76.64,76.64,76.56,76.63,44400.0,51.6575,51.6575,51.6036,51.6507,44400.0
2008-05-29 14:50:00,76.64,76.72,76.63,76.65,33200.0,51.6575,51.7114,51.6507,51.6642,33200.0
2008-05-29 14:55:00,76.65,76.66,76.52,76.58,37700.0,51.6642,51.671,51.5766,51.617,37700.0
2008-05-29 15:00:00,76.56,76.56,76.46,76.49,34600.0,51.6036,51.6036,51.5362,51.5564,34600.0
2008-05-29 15:05:00,76.51,76.57,76.48,76.51,21100.0,51.5699,51.6103,51.5496,51.5699,21100.0
2008-05-29 15:10:00,76.51,76.56,76.48,76.5,95100.0,51.5699,51.6036,51.5496,51.5631,95100.0
2008-05-29 15:15:00,76.49,76.49,76.41,76.44,56300.0,51.5564,51.5564,51.5025,51.5227,56300.0
2008-05-29 15:20:00,76.46,76.51,76.36,76.39,34200.0,51.5362,51.5699,51.4687,51.489,34200.0
2008-05-29 15:25:00,76.39,76.41,76.33,76.37,22400.0,51.489,51.5025,51.4485,51.4755,22400.0
2008-05-29 15:30:00,76.38,76.43,76.35,76.38,23000.0,51.4822,51.5159,51.462,51.4822,23000.0
2008-05-29 15:35:00,76.37,76.42,76.33,76.42,23400.0,51.4755,51.5092,51.4485,51.5092,23400.0
2008-05-29 15:40:00,76.43,76.44,76.34,76.39,59500.0,51.5159,51.5227,51.4553,51.489,59500.0
2008-05-29 15:45:00,76.4,76.45,76.38,76.43,20100.0,51.4957,51.5294,51.4822,51.5159,20100.0
2008-05-29 15:50:00,76.42,76.49,76.38,76.39,30800.0,51.5092,51.5564,51.4822,51.489,30800.0
2008-05-29 15:55:00,76.38,76.45,76.36,76.41,12600.0,51.4822,51.5294,51.4687,51.5025,12600.0
2008-05-29 16:00:00,76.44,76.44,76.44,76.44,200.0,51.5227,51.5227,51.5227,51.5227,200.0
2008-05-29 16:05:00,76.44,76.44,76.44,76.44,0.0,51.5227,51.5227,51.5227,51.5227,0.0
2008-05-29 16:10:00,76.44,76.44,76.44,76.44,0.0,51.5227,51.5227,51.5227,51.5227,0.0
2008-05-30 09:30:00,76.67,76.67,76.52,76.57,70100.0,51.6777,51.6777,51.5766,51.6103,70100.0
2008-05-30 09:35:00,76.55,76.57,76.44,76.5,11800.0,51.5968,51.6103,51.5227,51.5631,11800.0
2008-05-30 09:40:00,76.49,76.54,76.48,76.49,49800.0,51.5564,51.5901,51.5496,51.5564,49800.0
2008-05-30 09:45:00,76.49,76.49,76.39,76.41,41200.0,51.5564,51.5564,51.489,51.5025,41200.0
2008-05-30 09:50:00,76.41,76.47,76.37,76.45,13900.0,51.5025,51.5429,51.4755,51.5294,13900.0
2008-05-30 09:55:00,76.45,76.45,76.32,76.35,52700.0,51.5294,51.5294,51.4418,51.462,52700.0
2008-05-30 10:00:00,76.33,76.36,76.31,76.33,13400.0,51.4485,51.4687,51.435,51.4485,13400.0
2008-05-30 10:05:00,76.33,76.41,76.31,76.34,15800.0,51.4485,51.5025,51.435,51.4553,15800.0
2008-05-30 10:10:00,76.37,76.4,76.34,76.4,4700.0,51.4755,51.4957,51.4553,51.4957,4700.0
2008-05-30 10:15:00,76.42,76.44,76.4,76.42,9600.0,51.5092,51.5227,51.4957,51.5092,9600.0
2008-05-30 10:20:00,76.44,76.56,76.42,76.55,9800.0,51.5227,51.6036,51.5092,51.5968,9800.0
2008-05-30 10:25:00,76.55,76.6,76.54,76.6,14100.0,51.5968,51.6305,51.5901,51.6305,14100.0
2008-05-30 10:30:00,76.59,76.59,76.51,76.52,14100.0,51.6238,51.6238,51.5699,51.5766,14100.0
2008-05-30 10:35:00,76.53,76.55,76.51,76.54,5900.0,51.5833,51.5968,51.5699,51.5901,5900.0
2008-05-30 10:40:00,76.54,76.56,76.48,76.5,4800.0,51.5901,51.6036,51.5496,51.5631,4800.0
2008-05-30 10:45:00,76.51,76.51,76.45,76.45,9100.0,51.5699,51.5699,51.5294,51.5294,9100.0
2008-05-30 10:50:00,76.45,76.45,76.35,76.36,9300.0,51.5294,51.5294,51.462,51.4687,9300.0
2008-05-30 10:55:00,76.38,76.39,76.33,76.38,8900.0,51.4822,51.489,51.4485,51.4822,8900.0
2008-05-30 11:00:00,76.38,76.4,76.35,76.4,7900.0,51.4822,51.4957,51.462,51.4957,7900.0
2008-05-30 11:05:00,76.39,76.41,76.3,76.31,9300.0,51.489,51.5025,51.4283,51.435,9300.0
2008-05-30 11:10:00,76.3,76.31,76.25,76.26,11000.0,51.4283,51.435,51.3946,51.4013,11000.0
2008-05-30 11:15:00,76.28,76.32,76.27,76.29,11900.0,51.4148,51.4418,51.4081,51.4216,11900.0
2008-05-30 11:20:00,76.29,76.32,76.27,76.29,16600.0,51.4216,51.4418,51.4081,51.4216,16600.0
2008-05-30 11:25:00,76.29,76.31,76.23,76.24,11500.0,51.4216,51.435,51.3811,51.3879,11500.0
2008-05-30 11:30:00,76.24,76.35,76.23,76.35,10900.0,51.3879,51.462,51.3811,51.462,10900.0
2008-05-30 11:35:00,76.35,76.37,76.3,76.32,71700.0,51.462,51.4755,51.4283,51.4418,71700.0
2008-05-30 11:40:00,76.32,76.37,76.31,76.35,76000.0,51.4418,51.4755,51.435,51.462,76000.0
2008-05-30 11:45:00,76.35,76.36,76.31,76.33,103100.0,51.462,51.4687,51.435,51.4485,103100.0
2008-05-30 11:50:00,76.32,76.39,76.31,76.38,109900.0,51.4418,51.489,51.435,51.4822,109900.0
2008-05-30 11:55:00,76.39,76.43,76.39,76.41,1300.0,51.489,51.5159,51.489,51.5025,1300.0
2008-05-30 12:00:00,76.43,76.43,76.39,76.4,6000.0,51.5159,51.5159,51.489,51.4957,6000.0
2008-05-30 12:05:00,76.41,76.42,76.38,76.4,15900.0,51.5025,51.5092,51.4822,51.4957,15900.0
2008-05-30 12:10:00,76.39,76.42,76.36,76.36,5600.0,51.489,51.5092,51.4687,51.4687,5600.0
2008-05-30 12:15:00,76.36,76.38,76.34,76.36,9500.0,51.4687,51.4822,51.4553,51.4687,9500.0
2008-05-30 12:20:00,76.38,76.4,76.35,76.38,28600.0,51.4822,51.4957,51.462,51.4822,28600.0
2008-05-30 12:25:00,76.38,76.43,76.37,76.41,7600.0,51.4822,51.5159,51.4755,51.5025,7600.0
2008-05-30 12:30:00,76.43,76.46,76.41,76.43,9300.0,51.5159,51.5362,51.5025,51.5159,9300.0
2008-05-30 12:35:00,76.44,76.46,76.42,76.44,8500.0,51.5227,51.5362,51.5092,51.5227,8500.0
2008-05-30 12:40:00,76.45,76.45,76.43,76.45,7400.0,51.5294,51.5294,51.5159,51.5294,7400.0
2008-05-30 12:45:00,76.44,76.46,76.41,76.41,6000.0,51.5227,51.5362,51.5025,51.5025,6000.0
2008-05-30 12:50:00,76.43,76.46,76.4,76.4,13800.0,51.5159,51.5362,51.4957,51.4957,13800.0
2008-05-30 12:55:00,76.39,76.42,76.38,76.41,8600.0,51.489,51.5092,51.4822,51.5025,8600.0
2008-05-30 13:00:00,76.4,76.43,76.4,76.42,4500.0,51.4957,51.5159,51.4957,51.5092,4500.0
2008-05-30 13:05:00,76.42,76.44,76.41,76.42,75500.0,51.5092,51.5227,51.5025,51.5092,75500.0
2008-05-30 13:10:00,76.42,76.42,76.35,76.35,113700.0,51.5092,51.5092,51.462,51.462,113700.0
2008-05-30 13:15:00,76.36,76.38,76.35,76.35,38800.0,51.4687,51.4822,51.462,51.462,38800.0
2008-05-30 13:20:00,76.37,76.44,76.35,76.43,7200.0,51.4755,51.5227,51.462,51.5159,7200.0
2008-05-30 13:25:00,76.44,76.44,76.42,76.43,10600.0,51.5227,51.5227,51.5092,51.5159,10600.0
2008-05-30 13:30:00,76.42,76.43,76.42,76.42,5900.0,51.5092,51.5159,51.5092,51.5092,5900.0
2008-05-30 13:35:00,76.43,76.46,76.4,76.46,45800.0,51.5159,51.5362,51.4957,51.5362,45800.0
2008-05-30 13:40:00,76.45,76.48,76.44,76.47,28100.0,51.5294,51.5496,51.5227,51.5429,28100.0
2008-05-30 13:45:00,76.49,76.5,76.45,76.5,12000.0,51.5564,51.5631,51.5294,51.5631,12000.0
2008-05-30 13:50:00,76.51,76.54,76.48,76.48,22200.0,51.5699,51.5901,51.5496,51.5496,22200.0
2008-05-30 13:55:00,76.49,76.5,76.49,76.5,7100.0,51.5564,51.5631,51.5564,51.5631,7100.0
2008-05-30 14:00:00,76.49,76.49,76.44,76.45,42600.0,51.5564,51.5564,51.5227,51.5294,42600.0
2008-05-30 14:05:00,76.46,76.46,76.42,76.42,26600.0,51.5362,51.5362,51.5092,51.5092,26600.0
2008-05-30 14:10:00,76.43,76.43,76.4,76.43,22600.0,51.5159,51.5159,51.4957,51.5159,22600.0
2008-05-30 14:15:00,76.43,76.43,76.4,76.41,11000.0,51.5159,51.5159,51.4957,51.5025,11000.0
2008-05-30 14:20:00,76.41,76.43,76.4,76.42,49200.0,51.5025,51.5159,51.4957,51.5092,49200.0
2008-05-30 14:25:00,76.42,76.43,76.38,76.38,10300.0,51.5092,51.5159,51.4822,51.4822,10300.0
2008-05-30 14:30:00,76.39,76.43,76.39,76.4,9000.0,51.489,51.5159,51.489,51.4957,9000.0
2008-05-30 14:35:00,76.41,76.42,76.39,76.4,7300.0,51.5025,51.5092,51.489,51.4957,7300.0
2008-05-30 14:40:00,76.41,76.46,76.41,76.46,7200.0,51.5025,51.5362,51.5025,51.5362,7200.0
2008-05-30 14:45:00,76.46,76.47,76.41,76.41,33300.0,51.5362,51.5429,51.5025,51.5025,33300.0
2008-05-30 14:50:00,76.41,76.47,76.41,76.47,20900.0,51.5025,51.5429,51.5025,51.5429,20900.0
2008-05-30 14:55:00,76.46,76.51,76.46,76.49,42200.0,51.5362,51.5699,51.5362,51.5564,42200.0
2008-05-30 15:00:00,76.48,76.54,76.48,76.52,44400.0,51.5496,51.5901,51.5496,51.5766,44400.0
2008-05-30 15:05:00,76.53,76.55,76.48,76.51,24800.0,51.5833,51.5968,51.5496,51.5699,24800.0
2008-05-30 15:10:00,76.52,76.53,76.49,76.52,13500.0,51.5766,51.5833,51.5564,51.5766,13500.0
2008-05-30 15:15:00,76.52,76.52,76.38,76.42,53100.0,51.5766,51.5766,51.4822,51.5092,53100.0
2008-05-30 15:20:00,76.4,76.45,76.39,76.43,24000.0,51.4957,51.5294,51.489,51.5159,24000.0
2008-05-30 15:25:00,76.42,76.47,76.42,76.46,41600.0,51.5092,51.5429,51.5092,51.5362,41600.0
2008-05-30 15:30:00,76.48,76.51,76.45,76.46,43600.0,51.5496,51.5699,51.5294,51.5362,43600.0
2008-05-30 15:35:00,76.45,76.52,76.43,76.51,42000.0,51.5294,51.5766,51.5159,51.5699,42000.0
2008-05-30 15:40:00,76.49,76.51,76.47,76.48,35800.0,51.5564,51.5699,51.5429,51.5496,35800.0
2008-05-30 15:45:00,76.47,76.59,76.47,76.57,22100.0,51.5429,51.6238,51.5429,51.6103,22100.0
2008-05-30 15:50:00,76.58,76.58,76.53,76.53,40600.0,51.617,51.617,51.5833,51.5833,40600.0
2008-05-30 15:55:00,76.53,76.53,76.28,76.31,26500.0,51.5833,51.5833,51.4148,51.435,26500.0
2008-06-02 09:30:00,76.22,76.26,76.05,76.12,21500.0,51.3744,51.4013,51.2598,51.307,21500.0
2008-06-02 09:35:00,76.11,76.13,76.02,76.04,13900.0,51.3002,51.3137,51.2396,51.2531,13900.0
2008-06-02 09:40:00,76.05,76.06,75.97,76.01,11500.0,51.2598,51.2665,51.2059,51.2328,11500.0
2008-06-02 09:45:00,76.02,76.02,75.97,75.97,7700.0,51.2396,51.2396,51.2059,51.2059,7700.0
2008-06-02 09:50:00,75.95,75.95,75.82,75.82,22800.0,51.1924,51.1924,51.1048,51.1048,22800.0
2008-06-02 09:55:00,75.82,75.85,75.79,75.83,11600.0,51.1048,51.125,51.0846,51.1115,11600.0
2008-06-02 10:00:00,75.83,75.92,75.77,75.87,68100.0,51.1115,51.1722,51.0711,51.1385,68100.0
2008-06-02 10:05:00,75.88,75.9,75.74,75.77,8800.0,51.1452,51.1587,51.0509,51.0711,8800.0
2008-06-02 10:10:00,75.77,75.78,75.66,75.71,8000.0,51.0711,51.0778,50.9969,51.0306,8000.0
2008-06-02 10:15:00,75.69,75.75,75.69,75.72,8200.0,51.0172,51.0576,51.0172,51.0374,8200.0
2008-06-02 10:20:00,75.73,75.75,75.62,75.66,9700.0,51.0441,51.0576,50.97,50.9969,9700.0
2008-06-02 10:25:00,75.67,75.7,75.62,75.68,21700.0,51.0037,51.0239,50.97,51.0104,21700.0
2008-06-02 10:30:00,75.68,75.68,75.58,75.65,24000.0,51.0104,51.0104,50.943,50.9902,24000.0
2008-06-02 10:35:00,75.61,75.67,75.61,75.64,10800.0,50.9632,51.0037,50.9632,50.9835,10800.0
2008-06-02 10:40:00,75.65,75.7,75.65,75.68,7600.0,50.9902,51.0239,50.9902,51.0104,7600.0
2008-06-02 10:45:00,75.7,75.75,75.7,75.75,6900.0,51.0239,51.0576,51.0239,51.0576,6900.0
2008-06-02 10:50:00,75.76,75.8,75.74,75.77,8300.0,51.0643,51.0913,51.0509,51.0711,8300.0
2008-06-02 10:55:00,75.8,75.8,75.75,75.77,6700.0,51.0913,51.0913,51.0576,51.0711,6700.0
2008-06-02 11:00:00,75.76,75.79,75.69,75.71,13900.0,51.0643,51.0846,51.0172,51.0306,13900.0
2008-06-02 11:05:00,75.71,75.81,75.7,75.8,11200.0,51.0306,51.098,51.0239,51.0913,11200.0
2008-06-02 11:10:00,75.81,75.85,75.79,75.82,16800.0,51.098,51.125,51.0846,51.1048,16800.0
2008-06-02 11:15:00,75.82,75.86,75.78,75.81,12300.0,51.1048,51.1317,51.0778,51.098,12300.0
2008-06-02 11:20:00,75.82,75.82,75.7,75.75,15600.0,51.1048,51.1048,51.0239,51.0576,15600.0
2008-06-02 11:25:00,75.76,75.8,75.73,75.76,20200.0,51.0643,51.0913,51.0441,51.0643,20200.0
2008-06-02 11:30:00,75.74,75.77,75.69,75.76,7000.0,51.0509,51.0711,51.0172,51.0643,7000.0
2008-06-02 11:35:00,75.74,75.75,75.63,75.68,29200.0,51.0509,51.0576,50.9767,51.0104,29200.0
2008-06-02 11:40:00,75.68,75.73,75.68,75.72,31500.0,51.0104,51.0441,51.0104,51.0374,31500.0
2008-06-02 11:45:00,75.72,75.72,75.69,75.72,17500.0,51.0374,51.0374,51.0172,51.0374,17500.0
2008-06-02 11:50:00,75.73,75.79,75.72,75.77,32300.0,51.0441,51.0846,51.0374,51.0711,32300.0
2008-06-02 11:55:00,75.77,75.8,75.74,75.77,19700.0,51.0711,51.0913,51.0509,51.0711,19700.0
2008-06-02 12:00:00,75.76,75.76,75.7,75.73,12400.0,51.0643,51.0643,51.0239,51.0441,12400.0
2008-06-02 12:05:00,75.73,75.79,75.71,75.76,14400.0,51.0441,51.0846,51.0306,51.0643,14400.0
2008-06-02 12:10:00,75.75,75.77,75.74,75.75,3900.0,51.0576,51.0711,51.0509,51.0576,3900.0
2008-06-02 12:15:00,75.74,75.77,75.71,75.73,11600.0,51.0509,51.0711,51.0306,51.0441,11600.0
2008-06-02 12:20:00,75.73,75.74,75.72,75.74,5900.0,51.0441,51.0509,51.0374,51.0509,5900.0
2008-06-02 12:25:00,75.74,75.76,75.68,75.68,11900.0,51.0509,51.0643,51.0104,51.0104,11900.0
2008-06-02 12:30:00,75.68,75.69,75.56,75.56,22200.0,51.0104,51.0172,50.9295,50.9295,22200.0
2008-06-02 12:35:00,75.51,75.51,75.33,75.36,28900.0,50.8958,50.8958,50.7745,50.7947,28900.0
2008-06-02 12:40:00,75.37,75.37,75.26,75.33,42400.0,50.8015,50.8015,50.7273,50.7745,42400.0
2008-06-02 12:45:00,75.33,75.33,75.25,75.26,25800.0,50.7745,50.7745,50.7206,50.7273,25800.0
2008-06-02 12:50:00,75.26,75.34,75.25,75.32,18000.0,50.7273,50.7812,50.7206,50.7678,18000.0
2008-06-02 12:55:00,75.32,75.35,75.24,75.25,31000.0,50.7678,50.788,50.7138,50.7206,31000.0
2008-06-02 13:00:00,75.26,75.31,75.25,75.29,16600.0,50.7273,50.761,50.7206,50.7475,16600.0
2008-06-02 13:05:00,75.29,75.3,75.21,75.28,19800.0,50.7475,50.7543,50.6936,50.7408,19800.0
2008-06-02 13:10:00,75.29,75.37,75.29,75.37,7400.0,50.7475,50.8015,50.7475,50.8015,7400.0
2008-06-02 13:15:00,75.36,75.36,75.32,75.33,15700.0,50.7947,50.7947,50.7678,50.7745,15700.0
2008-06-02 13:20:00,75.34,75.39,75.31,75.39,12800.0,50.7812,50.8149,50.761,50.8149,12800.0
2008-06-02 13:25:00,75.4,75.42,75.37,75.4,13300.0,50.8217,50.8352,50.8015,50.8217,13300.0
2008-06-02 13:30:00,75.39,75.39,75.33,75.35,11600.0,50.8149,50.8149,50.7745,50.788,11600.0
2008-06-02 13:35:00,75.37,75.4,75.37,75.4,8300.0,50.8015,50.8217,50.8015,50.8217,8300.0
2008-06-02 13:40:00,75.41,75.45,75.39,75.39,14900.0,50.8284,50.8554,50.8149,50.8149,14900.0
2008-06-02 13:45:00,75.39,75.42,75.33,75.34,15300.0,50.8149,50.8352,50.7745,50.7812,15300.0
2008-06-02 13:50:00,75.34,75.42,75.34,75.4,12000.0,50.7812,50.8352,50.7812,50.8217,12000.0
2008-06-02 13:55:00,75.41,75.43,75.38,75.43,13500.0,50.8284,50.8419,50.8082,50.8419,13500.0
2008-06-02 14:00:00,75.44,75.44,75.37,75.37,14800.0,50.8486,50.8486,50.8015,50.8015,14800.0
2008-06-02 14:05:00,75.38,75.46,75.38,75.46,17000.0,50.8082,50.8621,50.8082,50.8621,17000.0
2008-06-02 14:10:00,75.46,75.51,75.44,75.48,24000.0,50.8621,50.8958,50.8486,50.8756,24000.0
2008-06-02 14:15:00,75.46,75.49,75.43,75.45,36400.0,50.8621,50.8823,50.8419,50.8554,36400.0
2008-06-02 14:20:00,75.45,75.5,75.44,75.47,36300.0,50.8554,50.8891,50.8486,50.8689,36300.0
2008-06-02 14:25:00,75.47,75.5,75.45,75.5,21300.0,50.8689,50.8891,50.8554,50.8891,21300.0
2008-06-02 14:30:00,75.5,75.53,75.42,75.43,37700.0,50.8891,50.9093,50.8352,50.8419,37700.0
2008-06-02 14:35:00,75.44,75.5,75.41,75.42,19800.0,50.8486,50.8891,50.8284,50.8352,19800.0
2008-06-02 14:40:00,75.41,75.43,75.4,75.4,14200.0,50.8284,50.8419,50.8217,50.8217,14200.0
2008-06-02 14:45:00,75.4,75.44,75.38,75.44,14400.0,50.8217,50.8486,50.8082,50.8486,14400.0
2008-06-02 14:50:00,75.42,75.45,75.42,75.44,9200.0,50.8352,50.8554,50.8352,50.8486,9200.0
2008-06-02 14:55:00,75.42,75.51,75.42,75.42,51300.0,50.8352,50.8958,50.8352,50.8352,51300.0
2008-06-02 15:00:00,75.41,75.48,75.41,75.47,35500.0,50.8284,50.8756,50.8284,50.8689,35500.0
2008-06-02 15:05:00,75.46,75.46,75.39,75.41,25400.0,50.8621,50.8621,50.8149,50.8284,25400.0
2008-06-02 15:10:00,75.41,75.49,75.4,75.42,31800.0,50.8284,50.8823,50.8217,50.8352,31800.0
2008-06-02 15:15:00,75.41,75.44,75.38,75.4,14900.0,50.8284,50.8486,50.8082,50.8217,14900.0
2008-06-02 15:20:00,75.4,75.44,75.37,75.42,33800.0,50.8217,50.8486,50.8015,50.8352,33800.0
2008-06-02 15:25:00,75.39,75.64,75.39,75.59,64500.0,50.8149,50.9835,50.8149,50.9497,64500.0
2008-06-02 15:30:00,75.6,75.65,75.59,75.6,19600.0,50.9565,50.9902,50.9497,50.9565,19600.0
2008-06-02 15:35:00,75.61,75.65,75.58,75.58,25500.0,50.9632,50.9902,50.943,50.943,25500.0
2008-06-02 15:40:00,75.58,75.66,75.55,75.65,14900.0,50.943,50.9969,50.9228,50.9902,14900.0
2008-06-02 15:45:00,75.66,75.72,75.66,75.71,22200.0,50.9969,51.0374,50.9969,51.0306,22200.0
2008-06-02 15:50:00,75.7,75.78,75.7,75.74,19000.0,51.0239,51.0778,51.0239,51.0509,19000.0
2008-06-02 15:55:00,75.75,75.77,75.62,75.63,20700.0,51.0576,51.0711,50.97,50.9767,20700.0
2008-06-03 09:30:00,75.99,75.99,75.77,75.77,12700.0,51.2194,51.2194,51.0711,51.0711,12700.0
2008-06-03 09:35:00,75.8,75.82,75.75,75.75,10100.0,51.0913,51.1048,51.0576,51.0576,10100.0
2008-06-03 09:40:00,75.74,75.75,75.63,75.66,5500.0,51.0509,51.0576,50.9767,50.9969,5500.0
2008-06-03 09:45:00,75.66,75.66,75.59,75.64,17100.0,50.9969,50.9969,50.9497,50.9835,17100.0
2008-06-03 09:50:00,75.62,75.64,75.57,75.61,12400.0,50.97,50.9835,50.9363,50.9632,12400.0
2008-06-03 09:55:00,75.61,75.69,75.58,75.64,45300.0,50.9632,51.0172,50.943,50.9835,45300.0
2008-06-03 10:00:00,75.64,75.92,75.64,75.9,67300.0,50.9835,51.1722,50.9835,51.1587,67300.0
2008-06-03 10:05:00,75.91,75.94,75.8,75.81,28800.0,51.1654,51.1857,51.0913,51.098,28800.0
2008-06-03 10:10:00,75.81,75.84,75.79,75.81,24300.0,51.098,51.1183,51.0846,51.098,24300.0
2008-06-03 10:15:00,75.82,75.82,75.69,75.76,26400.0,51.1048,51.1048,51.0172,51.0643,26400.0
2008-06-03 10:20:00,75.76,75.77,75.73,75.76,12400.0,51.0643,51.0711,51.0441,51.0643,12400.0
2008-06-03 10:25:00,75.75,75.79,75.69,75.69,26900.0,51.0576,51.0846,51.0172,51.0172,26900.0
2008-06-03 10:30:00,75.69,75.71,75.62,75.69,9600.0,51.0172,51.0306,50.97,51.0172,9600.0
2008-06-03 10:35:00,75.7,75.71,75.67,75.69,13200.0,51.0239,51.0306,51.0037,51.0172,13200.0
2008-06-03 10:40:00,75.69,75.72,75.64,75.64,14200.0,51.0172,51.0374,50.9835,50.9835,14200.0
2008-06-03 10:45:00,75.63,75.64,75.59,75.59,7500.0,50.9767,50.9835,50.9497,50.9497,7500.0
2008-06-03 10:50:00,75.59,75.71,75.59,75.69,14000.0,50.9497,51.0306,50.9497,51.0172,14000.0
2008-06-03 10:55:00,75.68,75.75,75.65,75.73,15100.0,51.0104,51.0576,50.9902,51.0441,15100.0
2008-06-03 11:00:00,75.73,75.77,75.69,75.69,15400.0,51.0441,51.0711,51.0172,51.0172,15400.0
2008-06-03 11:05:00,75.7,75.71,75.68,75.68,6300.0,51.0239,51.0306,51.0104,51.0104,6300.0
2008-06-03 11:10:00,75.7,75.72,75.66,75.72,8800.0,51.0239,51.0374,50.9969,51.0374,8800.0
2008-06-03 11:15:00,75.73,75.8,75.71,75.75,33900.0,51.0441,51.0913,51.0306,51.0576,33900.0
2008-06-03 11:20:00,75.78,75.79,75.74,75.78,17300.0,51.0778,51.0846,51.0509,51.0778,17300.0
2008-06-03 11:25:00,75.77,75.81,75.74,75.8,15100.0,51.0711,51.098,51.0509,51.0913,15100.0
2008-06-03 11:30:00,75.8,75.81,75.76,75.76,22300.0,51.0913,51.098,51.0643,51.0643,22300.0
2008-06-03 11:35:00,75.78,75.8,75.73,75.75,16100.0,51.0778,51.0913,51.0441,51.0576,16100.0
2008-06-03 11:40:00,75.77,75.81,75.77,75.81,11600.0,51.0711,51.098,51.0711,51.098,11600.0
2008-06-03 11:45:00,75.8,75.82,75.77,75.8,24000.0,51.0913,51.1048,51.0711,51.0913,24000.0
2008-06-03 11:50:00,75.8,75.86,75.77,75.86,28500.0,51.0913,51.1317,51.0711,51.1317,28500.0
2008-06-03 11:55:00,75.87,75.91,75.85,75.9,12300.0,51.1385,51.1654,51.125,51.1587,12300.0
2008-06-03 12:00:00,75.91,75.94,75.85,75.85,16500.0,51.1654,51.1857,51.125,51.125,16500.0
2008-06-03 12:05:00,75.85,75.89,75.83,75.83,15000.0,51.125,51.152,51.1115,51.1115,15000.0
2008-06-03 12:10:00,75.85,75.85,75.83,75.84,8900.0,51.125,51.125,51.1115,51.1183,8900.0
2008-06-03 12:15:00,75.84,75.87,75.83,75.84,17300.0,51.1183,51.1385,51.1115,51.1183,17300.0
2008-06-03 12:20:00,75.82,75.82,75.79,75.79,7700.0,51.1048,51.1048,51.0846,51.0846,7700.0
2008-06-03 12:25:00,75.79,75.79,75.73,75.74,65600.0,51.0846,51.0846,51.0441,51.0509,65600.0
2008-06-03 12:30:00,75.74,75.74,75.7,75.74,20200.0,51.0509,51.0509,51.0239,51.0509,20200.0
2008-06-03 12:35:00,75.74,75.75,75.72,75.74,9600.0,51.0509,51.0576,51.0374,51.0509,9600.0
2008-06-03 12:40:00,75.74,75.75,75.65,75.65,21700.0,51.0509,51.0576,50.9902,50.9902,21700.0
2008-06-03 12:45:00,75.65,75.69,75.63,75.66,17600.0,50.9902,51.0172,50.9767,50.9969,17600.0
2008-06-03 12:50:00,75.66,75.68,75.65,75.65,13500.0,50.9969,51.0104,50.9902,50.9902,13500.0
2008-06-03 12:55:00,75.64,75.66,75.6,75.64,8500.0,50.9835,50.9969,50.9565,50.9835,8500.0
2008-06-03 13:00:00,75.64,75.67,75.61,75.61,10000.0,50.9835,51.0037,50.9632,50.9632,10000.0
2008-06-03 13:05:00,75.61,75.67,75.61,75.65,13800.0,50.9632,51.0037,50.9632,50.9902,13800.0
2008-06-03 13:10:00,75.64,75.69,75.64,75.67,10400.0,50.9835,51.0172,50.9835,51.0037,10400.0
2008-06-03 13:15:00,75.68,75.69,75.65,75.66,14000.0,51.0104,51.0172,50.9902,50.9969,14000.0
2008-06-03 13:20:00,75.67,75.67,75.61,75.64,11200.0,51.0037,51.0037,50.9632,50.9835,11200.0
2008-06-03 13:25:00,75.64,75.64,75.48,75.5,18400.0,50.9835,50.9835,50.8756,50.8891,18400.0
2008-06-03 13:30:00,75.47,75.47,75.24,75.31,54300.0,50.8689,50.8689,50.7138,50.761,54300.0
2008-06-03 13:35:00,75.31,75.35,75.19,75.21,23100.0,50.761,50.788,50.6801,50.6936,23100.0
2008-06-03 13:40:00,75.2,75.27,75.17,75.27,23100.0,50.6869,50.7341,50.6667,50.7341,23100.0
2008-06-03 13:45:00,75.27,75.27,75.07,75.09,18100.0,50.7341,50.7341,50.5993,50.6127,18100.0
2008-06-03 13:50:00,75.1,75.12,74.93,74.98,46500.0,50.6195,50.633,50.5049,50.5386,46500.0
2008-06-03 13:55:00,74.97,75.03,74.84,75.01,29700.0,50.5319,50.5723,50.4442,50.5588,29700.0
2008-06-03 14:00:00,75.0,75.0,74.94,74.98,20800.0,50.5521,50.5521,50.5116,50.5386,20800.0
2008-06-03 14:05:00,74.99,74.99,74.82,74.97,39000.0,50.5453,50.5453,50.4307,50.5319,39000.0
2008-06-03 14:10:00,74.97,75.03,74.97,75.0,21800.0,50.5319,50.5723,50.5319,50.5521,21800.0
2008-06-03 14:15:00,74.98,75.0,74.92,74.92,27300.0,50.5386,50.5521,50.4982,50.4982,27300.0
2008-06-03 14:20:00,74.93,74.96,74.75,74.76,33100.0,50.5049,50.5251,50.3836,50.3903,33100.0
2008-06-03 14:25:00,74.77,74.78,74.67,74.75,34800.0,50.397,50.4038,50.3296,50.3836,34800.0
2008-06-03 14:30:00,74.75,74.86,74.74,74.79,16100.0,50.3836,50.4577,50.3768,50.4105,16100.0
2008-06-03 14:35:00,74.78,74.93,74.78,74.88,21000.0,50.4038,50.5049,50.4038,50.4712,21000.0
2008-06-03 14:40:00,74.86,74.9,74.78,74.88,35300.0,50.4577,50.4847,50.4038,50.4712,35300.0
2008-06-03 14:45:00,74.89,74.94,74.89,74.94,5500.0,50.4779,50.5116,50.4779,50.5116,5500.0
2008-06-03 14:50:00,74.96,74.99,74.94,74.95,19400.0,50.5251,50.5453,50.5116,50.5184,19400.0
2008-06-03 14:55:00,74.97,75.01,74.94,75.0,22000.0,50.5319,50.5588,50.5116,50.5521,22000.0
2008-06-03 15:00:00,75.0,75.23,74.9,75.16,61100.0,50.5521,50.7071,50.4847,50.6599,61100.0
2008-06-03 15:05:00,75.17,75.31,75.13,75.29,29500.0,50.6667,50.761,50.6397,50.7475,29500.0
2008-06-03 15:10:00,75.28,75.28,75.15,75.18,34100.0,50.7408,50.7408,50.6532,50.6734,34100.0
2008-06-03 15:15:00,75.18,75.21,75.1,75.1,22200.0,50.6734,50.6936,50.6195,50.6195,22200.0
2008-06-03 15:20:00,75.12,75.22,75.07,75.22,24400.0,50.633,50.7004,50.5993,50.7004,24400.0
2008-06-03 15:25:00,75.18,75.3,75.15,75.29,23900.0,50.6734,50.7543,50.6532,50.7475,23900.0
2008-06-03 15:30:00,75.25,75.4,75.18,75.38,31800.0,50.7206,50.8217,50.6734,50.8082,31800.0
2008-06-03 15:35:00,75.36,75.43,75.28,75.35,44400.0,50.7947,50.8419,50.7408,50.788,44400.0
2008-06-03 15:40:00,75.33,75.38,75.24,75.26,30700.0,50.7745,50.8082,50.7138,50.7273,30700.0
2008-06-03 15:45:00,75.26,75.29,75.23,75.25,21400.0,50.7273,50.7475,50.7071,50.7206,21400.0
2008-06-03 15:50:00,75.24,75.27,75.18,75.2,20100.0,50.7138,50.7341,50.6734,50.6869,20100.0
2008-06-03 15:55:00,75.21,75.24,75.06,75.11,22300.0,50.6936,50.7138,50.5925,50.6262,22300.0
2008-06-03 16:00:00,75.06,75.06,75.06,75.06,6300.0,50.5925,50.5925,50.5925,50.5925,6300.0
2008-06-03 16:05:00,75.06,75.06,75.06,75.06,0.0,50.5925,50.5925,50.5925,50.5925,0.0
2008-06-03 16:10:00,75.06,75.06,75.06,75.06,0.0,50.5925,50.5925,50.5925,50.5925,0.0
2008-06-04 09:30:00,74.88,75.03,74.88,74.93,34900.0,50.4712,50.5723,50.4712,50.5049,34900.0
2008-06-04 09:35:00,74.94,75.11,74.93,75.03,24400.0,50.5116,50.6262,50.5049,50.5723,24400.0
2008-06-04 09:40:00,75.04,75.14,75.04,75.11,23400.0,50.579,50.6464,50.579,50.6262,23400.0
2008-06-04 09:45:00,75.12,75.27,75.11,75.27,17100.0,50.633,50.7341,50.6262,50.7341,17100.0
2008-06-04 09:50:00,75.27,75.27,75.16,75.18,25200.0,50.7341,50.7341,50.6599,50.6734,25200.0
2008-06-04 09:55:00,75.19,75.21,75.07,75.1,14000.0,50.6801,50.6936,50.5993,50.6195,14000.0
2008-06-04 10:00:00,75.12,75.21,75.02,75.1,39900.0,50.633,50.6936,50.5656,50.6195,39900.0
2008-06-04 10:05:00,75.08,75.08,74.94,75.01,25600.0,50.606,50.606,50.5116,50.5588,25600.0
2008-06-04 10:10:00,75.01,75.06,74.94,75.04,20900.0,50.5588,50.5925,50.5116,50.579,20900.0
2008-06-04 10:15:00,75.04,75.04,74.97,75.01,13000.0,50.579,50.579,50.5319,50.5588,13000.0
2008-06-04 10:20:00,75.0,75.07,74.97,75.05,16700.0,50.5521,50.5993,50.5319,50.5858,16700.0
2008-06-04 10:25:00,75.05,75.18,75.05,75.16,14100.0,50.5858,50.6734,50.5858,50.6599,14100.0
2008-06-04 10:30:00,75.15,75.2,75.13,75.15,19100.0,50.6532,50.6869,50.6397,50.6532,19100.0
2008-06-04 10:35:00,75.14,75.21,75.05,75.11,35900.0,50.6464,50.6936,50.5858,50.6262,35900.0
2008-06-04 10:40:00,75.11,75.19,75.04,75.19,32600.0,50.6262,50.6801,50.579,50.6801,32600.0
2008-06-04 10:45:00,75.18,75.21,75.14,75.17,22700.0,50.6734,50.6936,50.6464,50.6667,22700.0
2008-06-04 10:50:00,75.17,75.28,75.16,75.27,33300.0,50.6667,50.7408,50.6599,50.7341,33300.0
2008-06-04 10:55:00,75.27,75.36,75.27,75.31,31800.0,50.7341,50.7947,50.7341,50.761,31800.0
2008-06-04 11:00:00,75.31,75.31,75.21,75.23,19600.0,50.761,50.761,50.6936,50.7071,19600.0
2008-06-04 11:05:00,75.22,75.38,75.22,75.36,23800.0,50.7004,50.8082,50.7004,50.7947,23800.0
2008-06-04 11:10:00,75.37,75.43,75.36,75.38,10900.0,50.8015,50.8419,50.7947,50.8082,10900.0
2008-06-04 11:15:00,75.37,75.42,75.37,75.42,5600.0,50.8015,50.8352,50.8015,50.8352,5600.0
2008-06-04 11:20:00,75.42,75.47,75.41,75.46,9900.0,50.8352,50.8689,50.8284,50.8621,9900.0
2008-06-04 11:25:00,75.46,75.48,75.42,75.42,7100.0,50.8621,50.8756,50.8352,50.8352,7100.0
2008-06-04 11:30:00,75.43,75.44,75.39,75.39,5500.0,50.8419,50.8486,50.8149,50.8149,5500.0
2008-06-04 11:35:00,75.38,75.39,75.34,75.34,6400.0,50.8082,50.8149,50.7812,50.7812,6400.0
2008-06-04 11:40:00,75.35,75.36,75.3,75.3,7000.0,50.788,50.7947,50.7543,50.7543,7000.0
2008-06-04 11:45:00,75.3,75.31,75.24,75.26,14100.0,50.7543,50.761,50.7138,50.7273,14100.0
2008-06-04 11:50:00,75.25,75.31,75.25,75.31,7900.0,50.7206,50.761,50.7206,50.761,7900.0
2008-06-04 11:55:00,75.33,75.35,75.28,75.31,11300.0,50.7745,50.788,50.7408,50.761,11300.0
2008-06-04 12:00:00,75.32,75.33,75.28,75.28,12800.0,50.7678,50.7745,50.7408,50.7408,12800.0
2008-06-04 12:05:00,75.29,75.31,75.28,75.31,6600.0,50.7475,50.761,50.7408,50.761,6600.0
2008-06-04 12:10:00,75.31,75.4,75.31,75.4,42700.0,50.761,50.8217,50.761,50.8217,42700.0
2008-06-04 12:15:00,75.41,75.49,75.41,75.49,19900.0,50.8284,50.8823,50.8284,50.8823,19900.0
2008-06-04 12:20:00,75.5,75.51,75.44,75.45,8200.0,50.8891,50.8958,50.8486,50.8554,8200.0
2008-06-04 12:25:00,75.44,75.46,75.4,75.41,9300.0,50.8486,50.8621,50.8217,50.8284,9300.0
2008-06-04 12:30:00,75.43,75.48,75.42,75.47,10700.0,50.8419,50.8756,50.8352,50.8689,10700.0
2008-06-04 12:35:00,75.48,75.5,75.27,75.32,27500.0,50.8756,50.8891,50.7341,50.7678,27500.0
2008-06-04 12:40:00,75.32,75.32,75.19,75.21,21800.0,50.7678,50.7678,50.6801,50.6936,21800.0
2008-06-04 12:45:00,75.2,75.26,75.16,75.18,26900.0,50.6869,50.7273,50.6599,50.6734,26900.0
2008-06-04 12:50:00,75.2,75.25,75.19,75.2,24400.0,50.6869,50.7206,50.6801,50.6869,24400.0
2008-06-04 12:55:00,75.21,75.21,75.12,75.14,42700.0,50.6936,50.6936,50.633,50.6464,42700.0
2008-06-04 13:00:00,75.13,75.24,75.13,75.21,10300.0,50.6397,50.7138,50.6397,50.6936,10300.0
2008-06-04 13:05:00,75.21,75.21,75.0,75.07,34800.0,50.6936,50.6936,50.5521,50.5993,34800.0
2008-06-04 13:10:00,75.07,75.17,75.07,75.17,18900.0,50.5993,50.6667,50.5993,50.6667,18900.0
2008-06-04 13:15:00,75.18,75.25,75.17,75.21,18300.0,50.6734,50.7206,50.6667,50.6936,18300.0
2008-06-04 13:20:00,75.22,75.26,75.19,75.2,20300.0,50.7004,50.7273,50.6801,50.6869,20300.0
2008-06-04 13:25:00,75.21,75.3,75.21,75.26,24000.0,50.6936,50.7543,50.6936,50.7273,24000.0
2008-06-04 13:30:00,75.26,75.32,75.23,75.31,23800.0,50.7273,50.7678,50.7071,50.761,23800.0
2008-06-04 13:35:00,75.31,75.32,75.25,75.25,17700.0,50.761,50.7678,50.7206,50.7206,17700.0
2008-06-04 13:40:00,75.26,75.31,75.25,75.26,17800.0,50.7273,50.761,50.7206,50.7273,17800.0
2008-06-04 13:45:00,75.26,75.28,75.23,75.24,18700.0,50.7273,50.7408,50.7071,50.7138,18700.0
2008-06-04 13:50:00,75.22,75.34,75.22,75.31,30300.0,50.7004,50.7812,50.7004,50.761,30300.0
2008-06-04 13:55:00,75.33,75.35,75.31,75.31,11500.0,50.7745,50.788,50.761,50.761,11500.0
2008-06-04 14:00:00,75.29,75.32,75.24,75.27,15500.0,50.7475,50.7678,50.7138,50.7341,15500.0
2008-06-04 14:05:00,75.28,75.29,75.15,75.15,19000.0,50.7408,50.7475,50.6532,50.6532,19000.0
2008-06-04 14:10:00,75.15,75.17,74.98,75.01,19300.0,50.6532,50.6667,50.5386,50.5588,19300.0
2008-06-04 14:15:00,74.99,75.04,74.88,74.91,35200.0,50.5453,50.579,50.4712,50.4914,35200.0
2008-06-04 14:20:00,74.92,74.98,74.87,74.97,52800.0,50.4982,50.5386,50.4644,50.5319,52800.0
2008-06-04 14:25:00,74.96,74.96,74.86,74.88,45600.0,50.5251,50.5251,50.4577,50.4712,45600.0
2008-06-04 14:30:00,74.88,74.98,74.82,74.93,34100.0,50.4712,50.5386,50.4307,50.5049,34100.0
2008-06-04 14:35:00,74.95,75.07,74.94,75.07,31800.0,50.5184,50.5993,50.5116,50.5993,31800.0
2008-06-04 14:40:00,75.05,75.09,74.97,75.02,47400.0,50.5858,50.6127,50.5319,50.5656,47400.0
2008-06-04 14:45:00,75.02,75.03,74.76,74.8,58700.0,50.5656,50.5723,50.3903,50.4173,58700.0
2008-06-04 14:50:00,74.82,74.87,74.66,74.68,46700.0,50.4307,50.4644,50.3229,50.3364,46700.0
2008-06-04 14:55:00,74.68,74.7,74.56,74.61,83200.0,50.3364,50.3499,50.2555,50.2892,83200.0
2008-06-04 15:00:00,74.59,74.73,74.57,74.69,43700.0,50.2757,50.3701,50.2622,50.3431,43700.0
2008-06-04 15:05:00,74.69,74.81,74.65,74.7,20900.0,50.3431,50.424,50.3162,50.3499,20900.0
2008-06-04 15:10:00,74.71,74.75,74.6,74.67,55700.0,50.3566,50.3836,50.2825,50.3296,55700.0
2008-06-04 15:15:00,74.67,74.92,74.63,74.75,67300.0,50.3296,50.4982,50.3027,50.3836,67300.0
2008-06-04 15:20:00,74.78,74.88,74.71,74.85,39800.0,50.4038,50.4712,50.3566,50.451,39800.0
2008-06-04 15:25:00,74.87,74.9,74.71,74.75,28200.0,50.4644,50.4847,50.3566,50.3836,28200.0
2008-06-04 15:30:00,74.74,74.76,74.68,74.72,19800.0,50.3768,50.3903,50.3364,50.3633,19800.0
2008-06-04 15:35:00,74.72,74.76,74.69,74.73,33500.0,50.3633,50.3903,50.3431,50.3701,33500.0
2008-06-04 15:40:00,74.71,74.73,74.62,74.64,38400.0,50.3566,50.3701,50.2959,50.3094,38400.0
2008-06-04 15:45:00,74.64,74.93,74.63,74.89,71200.0,50.3094,50.5049,50.3027,50.4779,71200.0
2008-06-04 15:50:00,74.91,74.98,74.81,74.88,45700.0,50.4914,50.5386,50.424,50.4712,45700.0
2008-06-04 15:55:00,74.88,74.89,74.79,74.81,63500.0,50.4712,50.4779,50.4105,50.424,63500.0
2008-06-04 16:00:00,74.81,74.81,74.81,74.81,3000.0,50.424,50.424,50.424,50.424,3000.0
2008-06-04 16:05:00,74.81,74.81,74.81,74.81,0.0,50.424,50.424,50.424,50.424,0.0
2008-06-04 16:10:00,74.81,74.81,74.81,74.81,0.0,50.424,50.424,50.424,50.424,0.0
2008-06-05 09:30:00,75.19,75.19,75.0,75.02,20900.0,50.6801,50.6801,50.5521,50.5656,20900.0
2008-06-05 09:35:00,75.03,75.12,74.97,75.11,16700.0,50.5723,50.633,50.5319,50.6262,16700.0
2008-06-05 09:40:00,75.12,75.3,75.11,75.25,16500.0,50.633,50.7543,50.6262,50.7206,16500.0
2008-06-05 09:45:00,75.25,75.29,75.23,75.27,18500.0,50.7206,50.7475,50.7071,50.7341,18500.0
2008-06-05 09:50:00,75.29,75.38,75.28,75.3,32100.0,50.7475,50.8082,50.7408,50.7543,32100.0
2008-06-05 09:55:00,75.31,75.38,75.29,75.36,19100.0,50.761,50.8082,50.7475,50.7947,19100.0
2008-06-05 10:00:00,75.36,75.36,75.18,75.28,30400.0,50.7947,50.7947,50.6734,50.7408,30400.0
2008-06-05 10:05:00,75.3,75.48,75.3,75.47,13600.0,50.7543,50.8756,50.7543,50.8689,13600.0
2008-06-05 10:10:00,75.48,75.62,75.47,75.59,32500.0,50.8756,50.97,50.8689,50.9497,32500.0
2008-06-05 10:15:00,75.61,75.7,75.57,75.66,54000.0,50.9632,51.0239,50.9363,50.9969,54000.0
2008-06-05 10:20:00,75.67,75.67,75.59,75.61,22700.0,51.0037,51.0037,50.9497,50.9632,22700.0
2008-06-05 10:25:00,75.61,75.64,75.57,75.62,14100.0,50.9632,50.9835,50.9363,50.97,14100.0
2008-06-05 10:30:00,75.63,75.73,75.6,75.69,24800.0,50.9767,51.0441,50.9565,51.0172,24800.0
2008-06-05 10:35:00,75.69,75.71,75.63,75.65,35600.0,51.0172,51.0306,50.9767,50.9902,35600.0
2008-06-05 10:40:00,75.64,75.69,75.6,75.69,16200.0,50.9835,51.0172,50.9565,51.0172,16200.0
2008-06-05 10:45:00,75.68,75.75,75.68,75.73,18500.0,51.0104,51.0576,51.0104,51.0441,18500.0
2008-06-05 10:50:00,75.73,75.74,75.65,75.67,14000.0,51.0441,51.0509,50.9902,51.0037,14000.0
2008-06-05 10:55:00,75.67,75.67,75.61,75.63,15800.0,51.0037,51.0037,50.9632,50.9767,15800.0
2008-06-05 11:00:00,75.65,75.69,75.6,75.6,18700.0,50.9902,51.0172,50.9565,50.9565,18700.0
2008-06-05 11:05:00,75.6,75.6,75.5,75.51,19500.0,50.9565,50.9565,50.8891,50.8958,19500.0
2008-06-05 11:10:00,75.51,75.54,75.5,75.53,12200.0,50.8958,50.916,50.8891,50.9093,12200.0
2008-06-05 11:15:00,75.53,75.59,75.53,75.57,8700.0,50.9093,50.9497,50.9093,50.9363,8700.0
2008-06-05 11:20:00,75.59,75.6,75.47,75.48,14500.0,50.9497,50.9565,50.8689,50.8756,14500.0
2008-06-05 11:25:00,75.51,75.6,75.51,75.59,14000.0,50.8958,50.9565,50.8958,50.9497,14000.0
2008-06-05 11:30:00,75.58,75.6,75.53,75.55,12600.0,50.943,50.9565,50.9093,50.9228,12600.0
2008-06-05 11:35:00,75.54,75.62,75.54,75.6,8100.0,50.916,50.97,50.916,50.9565,8100.0
2008-06-05 11:40:00,75.62,75.63,75.59,75.62,11600.0,50.97,50.9767,50.9497,50.97,11600.0
2008-06-05 11:45:00,75.63,75.72,75.63,75.69,6700.0,50.9767,51.0374,50.9767,51.0172,6700.0
2008-06-05 11:50:00,75.7,75.72,75.65,75.68,10100.0,51.0239,51.0374,50.9902,51.0104,10100.0
2008-06-05 11:55:00,75.67,75.68,75.64,75.66,7500.0,51.0037,51.0104,50.9835,50.9969,7500.0
2008-06-05 12:00:00,75.66,75.8,75.64,75.76,23400.0,50.9969,51.0913,50.9835,51.0643,23400.0
2008-06-05 12:05:00,75.77,75.77,75.68,75.68,10400.0,51.0711,51.0711,51.0104,51.0104,10400.0
2008-06-05 12:10:00,75.69,75.73,75.65,75.7,17500.0,51.0172,51.0441,50.9902,51.0239,17500.0
2008-06-05 12:15:00,75.68,75.75,75.68,75.74,7000.0,51.0104,51.0576,51.0104,51.0509,7000.0
2008-06-05 12:20:00,75.74,75.87,75.73,75.86,20600.0,51.0509,51.1385,51.0441,51.1317,20600.0
2008-06-05 12:25:00,75.88,75.93,75.83,75.91,20500.0,51.1452,51.1789,51.1115,51.1654,20500.0
2008-06-05 12:30:00,75.92,75.96,75.91,75.93,8300.0,51.1722,51.1991,51.1654,51.1789,8300.0
2008-06-05 12:35:00,75.93,75.93,75.89,75.93,7900.0,51.1789,51.1789,51.152,51.1789,7900.0
2008-06-05 12:40:00,75.92,75.97,75.91,75.94,13100.0,51.1722,51.2059,51.1654,51.1857,13100.0
2008-06-05 12:45:00,75.93,75.94,75.9,75.92,8100.0,51.1789,51.1857,51.1587,51.1722,8100.0
2008-06-05 12:50:00,75.92,75.94,75.87,75.92,31800.0,51.1722,51.1857,51.1385,51.1722,31800.0
2008-06-05 12:55:00,75.91,75.96,75.89,75.95,9400.0,51.1654,51.1991,51.152,51.1924,9400.0
2008-06-05 13:00:00,75.94,75.99,75.93,75.97,10200.0,51.1857,51.2194,51.1789,51.2059,10200.0
2008-06-05 13:05:00,75.95,76.01,75.94,75.98,12700.0,51.1924,51.2328,51.1857,51.2126,12700.0
2008-06-05 13:10:00,75.99,76.01,75.95,75.95,7600.0,51.2194,51.2328,51.1924,51.1924,7600.0
2008-06-05 13:15:00,75.95,75.98,75.95,75.98,9500.0,51.1924,51.2126,51.1924,51.2126,9500.0
2008-06-05 13:20:00,75.99,75.99,75.87,75.87,6900.0,51.2194,51.2194,51.1385,51.1385,6900.0
2008-06-05 13:25:00,75.87,75.97,75.87,75.92,7300.0,51.1385,51.2059,51.1385,51.1722,7300.0
2008-06-05 13:30:00,75.91,75.91,75.87,75.89,9200.0,51.1654,51.1654,51.1385,51.152,9200.0
2008-06-05 13:35:00,75.87,75.94,75.87,75.94,13700.0,51.1385,51.1857,51.1385,51.1857,13700.0
2008-06-05 13:40:00,75.92,76.01,75.92,76.01,15900.0,51.1722,51.2328,51.1722,51.2328,15900.0
2008-06-05 13:45:00,76.01,76.02,75.94,75.96,22500.0,51.2328,51.2396,51.1857,51.1991,22500.0
2008-06-05 13:50:00,75.96,75.97,75.88,75.89,16000.0,51.1991,51.2059,51.1452,51.152,16000.0
2008-06-05 13:55:00,75.89,75.93,75.89,75.93,7100.0,51.152,51.1789,51.152,51.1789,7100.0
2008-06-05 14:00:00,75.89,75.93,75.81,75.82,7500.0,51.152,51.1789,51.098,51.1048,7500.0
2008-06-05 14:05:00,75.8,75.85,75.8,75.84,9900.0,51.0913,51.125,51.0913,51.1183,9900.0
2008-06-05 14:10:00,75.84,75.84,75.79,75.82,8100.0,51.1183,51.1183,51.0846,51.1048,8100.0
2008-06-05 14:15:00,75.8,75.84,75.79,75.82,13200.0,51.0913,51.1183,51.0846,51.1048,13200.0
2008-06-05 14:20:00,75.8,75.8,75.52,75.6,64100.0,51.0913,51.0913,50.9026,50.9565,64100.0
2008-06-05 14:25:00,75.6,75.64,75.57,75.6,83900.0,50.9565,50.9835,50.9363,50.9565,83900.0
2008-06-05 14:30:00,75.64,75.65,75.58,75.62,56700.0,50.9835,50.9902,50.943,50.97,56700.0
2008-06-05 14:35:00,75.6,75.71,75.6,75.71,29400.0,50.9565,51.0306,50.9565,51.0306,29400.0
2008-06-05 14:40:00,75.73,75.76,75.7,75.76,12900.0,51.0441,51.0643,51.0239,51.0643,12900.0
2008-06-05 14:45:00,75.77,75.85,75.77,75.81,17900.0,51.0711,51.125,51.0711,51.098,17900.0
2008-06-05 14:50:00,75.79,75.87,75.77,75.86,19500.0,51.0846,51.1385,51.0711,51.1317,19500.0
2008-06-05 14:55:00,75.86,75.96,75.86,75.95,24800.0,51.1317,51.1991,51.1317,51.1924,24800.0
2008-06-05 15:00:00,75.97,75.97,75.91,75.94,14700.0,51.2059,51.2059,51.1654,51.1857,14700.0
2008-06-05 15:05:00,75.93,76.18,75.92,76.18,20200.0,51.1789,51.3474,51.1722,51.3474,20200.0
2008-06-05 15:10:00,76.13,76.19,76.12,76.12,23100.0,51.3137,51.3542,51.307,51.307,23100.0
2008-06-05 15:15:00,76.13,76.14,76.06,76.07,13600.0,51.3137,51.3205,51.2665,51.2733,13600.0
2008-06-05 15:20:00,76.06,76.16,76.03,76.14,13000.0,51.2665,51.3339,51.2463,51.3205,13000.0
2008-06-05 15:25:00,76.15,76.18,76.11,76.14,66000.0,51.3272,51.3474,51.3002,51.3205,66000.0
2008-06-05 15:30:00,76.12,76.21,76.12,76.17,56300.0,51.307,51.3676,51.307,51.3407,56300.0
2008-06-05 15:35:00,76.17,76.27,76.17,76.21,93600.0,51.3407,51.4081,51.3407,51.3676,93600.0
2008-06-05 15:40:00,76.21,76.25,76.15,76.17,65500.0,51.3676,51.3946,51.3272,51.3407,65500.0
2008-06-05 15:45:00,76.16,76.21,76.16,76.2,20000.0,51.3339,51.3676,51.3339,51.3609,20000.0
2008-06-05 15:50:00,76.2,76.29,76.19,76.22,55600.0,51.3609,51.4216,51.3542,51.3744,55600.0
2008-06-05 15:55:00,76.22,76.33,76.22,76.27,25900.0,51.3744,51.4485,51.3744,51.4081,25900.0
2008-06-05 16:00:00,76.24,76.35,76.24,76.35,19200.0,51.3879,51.462,51.3879,51.462,19200.0
2008-06-05 16:05:00,76.35,76.35,76.35,76.35,0.0,51.462,51.462,51.462,51.462,0.0
2008-06-05 16:10:00,76.35,76.35,76.35,76.35,0.0,51.462,51.462,51.462,51.462,0.0
2008-06-06 09:30:00,75.76,75.8,75.69,75.71,24800.0,51.0643,51.0913,51.0172,51.0306,24800.0
2008-06-06 09:35:00,75.7,75.75,75.68,75.72,22800.0,51.0239,51.0576,51.0104,51.0374,22800.0
2008-06-06 09:40:00,75.72,75.72,75.65,75.69,20900.0,51.0374,51.0374,50.9902,51.0172,20900.0
2008-06-06 09:45:00,75.67,75.79,75.67,75.73,26800.0,51.0037,51.0846,51.0037,51.0441,26800.0
2008-06-06 09:50:00,75.73,75.73,75.62,75.71,39900.0,51.0441,51.0441,50.97,51.0306,39900.0
2008-06-06 09:55:00,75.74,75.74,75.59,75.6,20300.0,51.0509,51.0509,50.9497,50.9565,20300.0
2008-06-06 10:00:00,75.57,75.57,75.23,75.26,54300.0,50.9363,50.9363,50.7071,50.7273,54300.0
2008-06-06 10:05:00,75.26,75.26,75.09,75.13,21600.0,50.7273,50.7273,50.6127,50.6397,21600.0
2008-06-06 10:10:00,75.14,75.27,75.13,75.26,14900.0,50.6464,50.7341,50.6397,50.7273,14900.0
2008-06-06 10:15:00,75.25,75.33,75.2,75.31,13700.0,50.7206,50.7745,50.6869,50.761,13700.0
2008-06-06 10:20:00,75.33,75.37,75.29,75.37,41000.0,50.7745,50.8015,50.7475,50.8015,41000.0
2008-06-06 10:25:00,75.36,75.36,75.17,75.22,22800.0,50.7947,50.7947,50.6667,50.7004,22800.0
2008-06-06 10:30:00,75.21,75.32,75.15,75.3,17200.0,50.6936,50.7678,50.6532,50.7543,17200.0
2008-06-06 10:35:00,75.31,75.33,75.17,75.21,19400.0,50.761,50.7745,50.6667,50.6936,19400.0
2008-06-06 10:40:00,75.15,75.18,75.06,75.07,17600.0,50.6532,50.6734,50.5925,50.5993,17600.0
2008-06-06 10:45:00,75.07,75.17,75.07,75.17,38900.0,50.5993,50.6667,50.5993,50.6667,38900.0
2008-06-06 10:50:00,75.2,75.25,75.18,75.22,11000.0,50.6869,50.7206,50.6734,50.7004,11000.0
2008-06-06 10:55:00,75.16,75.21,75.15,75.19,8400.0,50.6599,50.6936,50.6532,50.6801,8400.0
2008-06-06 11:00:00,75.17,75.17,75.09,75.11,10500.0,50.6667,50.6667,50.6127,50.6262,10500.0
2008-06-06 11:05:00,75.11,75.11,74.84,74.94,20700.0,50.6262,50.6262,50.4442,50.5116,20700.0
2008-06-06 11:10:00,74.94,74.97,74.86,74.87,13600.0,50.5116,50.5319,50.4577,50.4644,13600.0
2008-06-06 11:15:00,74.87,74.96,74.84,74.96,16000.0,50.4644,50.5251,50.4442,50.5251,16000.0
2008-06-06 11:20:00,74.97,75.0,74.95,74.98,5500.0,50.5319,50.5521,50.5184,50.5386,5500.0
2008-06-06 11:25:00,74.98,74.98,74.79,74.8,14500.0,50.5386,50.5386,50.4105,50.4173,14500.0
2008-06-06 11:30:00,74.79,74.87,74.79,74.85,14100.0,50.4105,50.4644,50.4105,50.451,14100.0
2008-06-06 11:35:00,74.83,74.99,74.83,74.99,24700.0,50.4375,50.5453,50.4375,50.5453,24700.0
2008-06-06 11:40:00,74.97,74.99,74.9,74.94,21000.0,50.5319,50.5453,50.4847,50.5116,21000.0
2008-06-06 11:45:00,74.96,75.07,74.96,75.04,22700.0,50.5251,50.5993,50.5251,50.579,22700.0
2008-06-06 11:50:00,75.04,75.09,75.04,75.09,13400.0,50.579,50.6127,50.579,50.6127,13400.0
2008-06-06 11:55:00,75.06,75.06,74.97,75.0,13900.0,50.5925,50.5925,50.5319,50.5521,13900.0
2008-06-06 12:00:00,74.99,75.01,74.94,74.97,18800.0,50.5453,50.5588,50.5116,50.5319,18800.0
2008-06-06 12:05:00,74.94,74.95,74.87,74.9,14000.0,50.5116,50.5184,50.4644,50.4847,14000.0
2008-06-06 12:10:00,74.9,74.98,74.9,74.95,12800.0,50.4847,50.5386,50.4847,50.5184,12800.0
2008-06-06 12:15:00,74.94,75.02,74.94,74.99,19600.0,50.5116,50.5656,50.5116,50.5453,19600.0
2008-06-06 12:20:00,74.98,74.98,74.89,74.9,15200.0,50.5386,50.5386,50.4779,50.4847,15200.0
2008-06-06 12:25:00,74.9,74.92,74.86,74.9,15100.0,50.4847,50.4982,50.4577,50.4847,15100.0
2008-06-06 12:30:00,74.9,74.95,74.89,74.93,9200.0,50.4847,50.5184,50.4779,50.5049,9200.0
2008-06-06 12:35:00,74.92,75.08,74.92,75.05,8500.0,50.4982,50.606,50.4982,50.5858,8500.0
2008-06-06 12:40:00,75.06,75.09,75.05,75.05,2700.0,50.5925,50.6127,50.5858,50.5858,2700.0
2008-06-06 12:45:00,75.05,75.1,75.05,75.1,7800.0,50.5858,50.6195,50.5858,50.6195,7800.0
2008-06-06 12:50:00,75.07,75.07,74.95,74.98,11700.0,50.5993,50.5993,50.5184,50.5386,11700.0
2008-06-06 12:55:00,74.95,74.96,74.91,74.96,14800.0,50.5184,50.5251,50.4914,50.5251,14800.0
2008-06-06 13:00:00,74.96,75.0,74.8,74.82,25500.0,50.5251,50.5521,50.4173,50.4307,25500.0
2008-06-06 13:05:00,74.83,74.86,74.74,74.78,69800.0,50.4375,50.4577,50.3768,50.4038,69800.0
2008-06-06 13:10:00,74.75,74.9,74.74,74.87,19200.0,50.3836,50.4847,50.3768,50.4644,19200.0
2008-06-06 13:15:00,74.88,74.9,74.74,74.75,28500.0,50.4712,50.4847,50.3768,50.3836,28500.0
2008-06-06 13:20:00,74.78,74.96,74.77,74.94,19600.0,50.4038,50.5251,50.397,50.5116,19600.0
2008-06-06 13:25:00,74.95,74.96,74.89,74.89,18700.0,50.5184,50.5251,50.4779,50.4779,18700.0
2008-06-06 13:30:00,74.9,74.93,74.84,74.92,16300.0,50.4847,50.5049,50.4442,50.4982,16300.0
2008-06-06 13:35:00,74.93,75.04,74.89,74.93,12500.0,50.5049,50.579,50.4779,50.5049,12500.0
2008-06-06 13:40:00,74.92,75.02,74.92,75.02,12000.0,50.4982,50.5656,50.4982,50.5656,12000.0
2008-06-06 13:45:00,75.01,75.06,74.96,74.96,43300.0,50.5588,50.5925,50.5251,50.5251,43300.0
2008-06-06 13:50:00,74.97,74.97,74.79,74.88,18400.0,50.5319,50.5319,50.4105,50.4712,18400.0
2008-06-06 13:55:00,74.86,74.93,74.84,74.9,11800.0,50.4577,50.5049,50.4442,50.4847,11800.0
2008-06-06 14:00:00,74.89,74.89,74.81,74.82,19900.0,50.4779,50.4779,50.424,50.4307,19900.0
2008-06-06 14:05:00,74.84,74.85,74.68,74.71,19700.0,50.4442,50.451,50.3364,50.3566,19700.0
2008-06-06 14:10:00,74.72,74.77,74.55,74.57,15400.0,50.3633,50.397,50.2488,50.2622,15400.0
2008-06-06 14:15:00,74.62,74.64,74.47,74.62,23400.0,50.2959,50.3094,50.1948,50.2959,23400.0
2008-06-06 14:20:00,74.63,74.69,74.57,74.61,23500.0,50.3027,50.3431,50.2622,50.2892,23500.0
2008-06-06 14:25:00,74.62,74.67,74.53,74.66,36400.0,50.2959,50.3296,50.2353,50.3229,36400.0
2008-06-06 14:30:00,74.64,74.75,74.64,74.68,9800.0,50.3094,50.3836,50.3094,50.3364,9800.0
2008-06-06 14:35:00,74.68,74.68,74.57,74.59,10100.0,50.3364,50.3364,50.2622,50.2757,10100.0
2008-06-06 14:40:00,74.61,74.7,74.57,74.67,14100.0,50.2892,50.3499,50.2622,50.3296,14100.0
2008-06-06 14:45:00,74.69,74.71,74.61,74.64,28300.0,50.3431,50.3566,50.2892,50.3094,28300.0
2008-06-06 14:50:00,74.63,74.66,74.52,74.52,14000.0,50.3027,50.3229,50.2285,50.2285,14000.0
2008-06-06 14:55:00,74.53,74.57,74.49,74.49,35300.0,50.2353,50.2622,50.2083,50.2083,35300.0
2008-06-06 15:00:00,74.48,74.64,74.48,74.57,17900.0,50.2016,50.3094,50.2016,50.2622,17900.0
2008-06-06 15:05:00,74.58,74.74,74.53,74.74,20900.0,50.269,50.3768,50.2353,50.3768,20900.0
2008-06-06 15:10:00,74.73,74.85,74.73,74.77,44600.0,50.3701,50.451,50.3701,50.397,44600.0
2008-06-06 15:15:00,74.81,74.81,74.57,74.65,60700.0,50.424,50.424,50.2622,50.3162,60700.0
2008-06-06 15:20:00,74.65,74.66,74.5,74.52,26300.0,50.3162,50.3229,50.2151,50.2285,26300.0
2008-06-06 15:25:00,74.5,74.51,74.32,74.37,37500.0,50.2151,50.2218,50.0937,50.1274,37500.0
2008-06-06 15:30:00,74.39,74.42,74.2,74.26,30400.0,50.1409,50.1611,50.0129,50.0533,30400.0
2008-06-06 15:35:00,74.24,74.45,74.22,74.33,57600.0,50.0398,50.1814,50.0263,50.1005,57600.0
2008-06-06 15:40:00,74.33,74.33,74.21,74.22,50100.0,50.1005,50.1005,50.0196,50.0263,50100.0
2008-06-06 15:45:00,74.22,74.23,74.1,74.15,157400.0,50.0263,50.0331,49.9454,49.9791,157400.0
2008-06-06 15:50:00,74.15,74.15,74.05,74.12,59600.0,49.9791,49.9791,49.9117,49.9589,59600.0
2008-06-06 15:55:00,74.09,74.1,73.9,73.9,86600.0,49.9387,49.9454,49.8106,49.8106,86600.0
2008-06-09 09:30:00,74.34,74.37,74.25,74.26,35400.0,50.1072,50.1274,50.0466,50.0533,35400.0
2008-06-09 09:35:00,74.27,74.34,74.26,74.31,26000.0,50.06,50.1072,50.0533,50.087,26000.0
2008-06-09 09:40:00,74.3,74.3,74.15,74.2,35700.0,50.0803,50.0803,49.9791,50.0129,35700.0
2008-06-09 09:45:00,74.2,74.2,74.07,74.13,38900.0,50.0129,50.0129,49.9252,49.9657,38900.0
2008-06-09 09:50:00,74.14,74.36,74.14,74.35,18700.0,49.9724,50.1207,49.9724,50.114,18700.0
2008-06-09 09:55:00,74.37,74.41,74.32,74.38,29500.0,50.1274,50.1544,50.0937,50.1342,29500.0
2008-06-09 10:00:00,74.39,74.57,74.38,74.41,105000.0,50.1409,50.2622,50.1342,50.1544,105000.0
2008-06-09 10:05:00,74.42,74.51,74.37,74.4,15800.0,50.1611,50.2218,50.1274,50.1477,15800.0
2008-06-09 10:10:00,74.37,74.52,74.32,74.51,29200.0,50.1274,50.2285,50.0937,50.2218,29200.0
2008-06-09 10:15:00,74.5,74.66,74.49,74.56,21900.0,50.2151,50.3229,50.2083,50.2555,21900.0
2008-06-09 10:20:00,74.56,74.64,74.51,74.59,24200.0,50.2555,50.3094,50.2218,50.2757,24200.0
2008-06-09 10:25:00,74.59,74.61,74.46,74.52,48900.0,50.2757,50.2892,50.1881,50.2285,48900.0
2008-06-09 10:30:00,74.52,74.59,74.49,74.54,18800.0,50.2285,50.2757,50.2083,50.242,18800.0
2008-06-09 10:35:00,74.54,74.54,74.44,74.47,28700.0,50.242,50.242,50.1746,50.1948,28700.0
2008-06-09 10:40:00,74.47,74.5,74.42,74.45,11100.0,50.1948,50.2151,50.1611,50.1814,11100.0
2008-06-09 10:45:00,74.43,74.45,74.39,74.45,10300.0,50.1679,50.1814,50.1409,50.1814,10300.0
2008-06-09 10:50:00,74.46,74.46,74.38,74.41,8800.0,50.1881,50.1881,50.1342,50.1544,8800.0
2008-06-09 10:55:00,74.44,74.44,74.39,74.4,4600.0,50.1746,50.1746,50.1409,50.1477,4600.0
2008-06-09 11:00:00,74.4,74.48,74.36,74.48,8400.0,50.1477,50.2016,50.1207,50.2016,8400.0
2008-06-09 11:05:00,74.46,74.47,74.39,74.4,5500.0,50.1881,50.1948,50.1409,50.1477,5500.0
2008-06-09 11:10:00,74.42,74.48,74.41,74.47,4400.0,50.1611,50.2016,50.1544,50.1948,4400.0
2008-06-09 11:15:00,74.48,74.48,74.4,74.46,4300.0,50.2016,50.2016,50.1477,50.1881,4300.0
2008-06-09 11:20:00,74.45,74.51,74.45,74.51,6200.0,50.1814,50.2218,50.1814,50.2218,6200.0
2008-06-09 11:25:00,74.57,74.57,74.53,74.55,4900.0,50.2622,50.2622,50.2353,50.2488,4900.0
2008-06-09 11:30:00,74.56,74.63,74.55,74.61,5100.0,50.2555,50.3027,50.2488,50.2892,5100.0
2008-06-09 11:35:00,74.62,74.62,74.54,74.56,6000.0,50.2959,50.2959,50.242,50.2555,6000.0
2008-06-09 11:40:00,74.54,74.55,74.49,74.51,7200.0,50.242,50.2488,50.2083,50.2218,7200.0
2008-06-09 11:45:00,74.51,74.54,74.49,74.51,6200.0,50.2218,50.242,50.2083,50.2218,6200.0
2008-06-09 11:50:00,74.51,74.51,74.44,74.44,1000.0,50.2218,50.2218,50.1746,50.1746,1000.0
2008-06-09 11:55:00,74.43,74.47,74.42,74.47,8900.0,50.1679,50.1948,50.1611,50.1948,8900.0
2008-06-09 12:00:00,74.47,74.47,74.39,74.4,14100.0,50.1948,50.1948,50.1409,50.1477,14100.0
2008-06-09 12:05:00,74.39,74.4,74.36,74.39,2800.0,50.1409,50.1477,50.1207,50.1409,2800.0
2008-06-09 12:10:00,74.39,74.4,74.37,74.4,7400.0,50.1409,50.1477,50.1274,50.1477,7400.0
2008-06-09 12:15:00,74.39,74.46,74.39,74.41,3000.0,50.1409,50.1881,50.1409,50.1544,3000.0
2008-06-09 12:20:00,74.43,74.49,74.43,74.49,2100.0,50.1679,50.2083,50.1679,50.2083,2100.0
2008-06-09 12:25:00,74.49,74.49,74.46,74.46,38800.0,50.2083,50.2083,50.1881,50.1881,38800.0
2008-06-09 12:30:00,74.47,74.48,74.45,74.46,8200.0,50.1948,50.2016,50.1814,50.1881,8200.0
2008-06-09 12:35:00,74.45,74.47,74.45,74.47,900.0,50.1814,50.1948,50.1814,50.1948,900.0
2008-06-09 12:40:00,74.48,74.5,74.48,74.49,3900.0,50.2016,50.2151,50.2016,50.2083,3900.0
2008-06-09 12:45:00,74.49,74.5,74.46,74.47,5000.0,50.2083,50.2151,50.1881,50.1948,5000.0
2008-06-09 12:50:00,74.46,74.52,74.46,74.48,5000.0,50.1881,50.2285,50.1881,50.2016,5000.0
2008-06-09 12:55:00,74.48,74.49,74.45,74.49,4100.0,50.2016,50.2083,50.1814,50.2083,4100.0
2008-06-09 13:00:00,74.47,74.48,74.32,74.33,6200.0,50.1948,50.2016,50.0937,50.1005,6200.0
2008-06-09 13:05:00,74.32,74.32,74.21,74.22,6900.0,50.0937,50.0937,50.0196,50.0263,6900.0
2008-06-09 13:10:00,74.21,74.24,74.14,74.14,22800.0,50.0196,50.0398,49.9724,49.9724,22800.0
2008-06-09 13:15:00,74.14,74.14,73.95,74.03,37900.0,49.9724,49.9724,49.8443,49.8983,37900.0
2008-06-09 13:20:00,74.03,74.04,73.9,73.95,15900.0,49.8983,49.905,49.8106,49.8443,15900.0
2008-06-09 13:25:00,73.95,74.08,73.95,74.08,13300.0,49.8443,49.932,49.8443,49.932,13300.0
2008-06-09 13:30:00,74.08,74.12,74.05,74.07,11700.0,49.932,49.9589,49.9117,49.9252,11700.0
2008-06-09 13:35:00,74.09,74.12,74.05,74.11,14400.0,49.9387,49.9589,49.9117,49.9522,14400.0
2008-06-09 13:40:00,74.11,74.11,73.98,74.04,36200.0,49.9522,49.9522,49.8646,49.905,36200.0
2008-06-09 13:45:00,74.04,74.05,73.95,73.95,39100.0,49.905,49.9117,49.8443,49.8443,39100.0
2008-06-09 13:50:00,73.91,73.91,73.78,73.84,20200.0,49.8174,49.8174,49.7298,49.7702,20200.0
2008-06-09 13:55:00,73.84,73.9,73.78,73.84,8000.0,49.7702,49.8106,49.7298,49.7702,8000.0
2008-06-09 14:00:00,73.85,73.88,73.76,73.88,65700.0,49.7769,49.7972,49.7163,49.7972,65700.0
2008-06-09 14:05:00,73.87,73.88,73.65,73.67,26100.0,49.7904,49.7972,49.6421,49.6556,26100.0
2008-06-09 14:10:00,73.65,73.71,73.61,73.68,15300.0,49.6421,49.6826,49.6152,49.6624,15300.0
2008-06-09 14:15:00,73.69,73.69,73.5,73.56,15400.0,49.6691,49.6691,49.541,49.5815,15400.0
2008-06-09 14:20:00,73.56,73.63,73.51,73.63,18200.0,49.5815,49.6287,49.5478,49.6287,18200.0
2008-06-09 14:25:00,73.61,73.8,73.61,73.78,16400.0,49.6152,49.7432,49.6152,49.7298,16400.0
2008-06-09 14:30:00,73.77,73.89,73.76,73.86,11900.0,49.723,49.8039,49.7163,49.7837,11900.0
2008-06-09 14:35:00,73.84,73.98,73.8,73.98,19800.0,49.7702,49.8646,49.7432,49.8646,19800.0
2008-06-09 14:40:00,73.94,73.94,73.75,73.76,11200.0,49.8376,49.8376,49.7095,49.7163,11200.0
2008-06-09 14:45:00,73.76,73.89,73.76,73.86,47300.0,49.7163,49.8039,49.7163,49.7837,47300.0
2008-06-09 14:50:00,73.85,73.9,73.74,73.74,22100.0,49.7769,49.8106,49.7028,49.7028,22100.0
2008-06-09 14:55:00,73.71,73.82,73.7,73.73,20900.0,49.6826,49.7567,49.6758,49.6961,20900.0
2008-06-09 15:00:00,73.72,73.76,73.59,73.59,23200.0,49.6893,49.7163,49.6017,49.6017,23200.0
2008-06-09 15:05:00,73.59,73.64,73.56,73.59,31500.0,49.6017,49.6354,49.5815,49.6017,31500.0
2008-06-09 15:10:00,73.58,73.68,73.56,73.65,29100.0,49.595,49.6624,49.5815,49.6421,29100.0
2008-06-09 15:15:00,73.65,73.7,73.59,73.67,42700.0,49.6421,49.6758,49.6017,49.6556,42700.0
2008-06-09 15:20:00,73.68,73.79,73.6,73.65,52500.0,49.6624,49.7365,49.6084,49.6421,52500.0
2008-06-09 15:25:00,73.66,73.66,73.53,73.61,29500.0,49.6489,49.6489,49.5613,49.6152,29500.0
2008-06-09 15:30:00,73.63,73.73,73.6,73.69,57600.0,49.6287,49.6961,49.6084,49.6691,57600.0
2008-06-09 15:35:00,73.69,73.79,73.65,73.69,58500.0,49.6691,49.7365,49.6421,49.6691,58500.0
2008-06-09 15:40:00,73.7,73.93,73.68,73.93,54000.0,49.6758,49.8309,49.6624,49.8309,54000.0
2008-06-09 15:45:00,73.93,73.97,73.9,73.94,79000.0,49.8309,49.8578,49.8106,49.8376,79000.0
2008-06-09 15:50:00,73.94,74.02,73.92,73.95,85300.0,49.8376,49.8915,49.8241,49.8443,85300.0
2008-06-09 15:55:00,73.97,73.97,73.9,73.96,168400.0,49.8578,49.8578,49.8106,49.8511,168400.0
2008-06-10 09:30:00,73.56,73.56,73.4,73.41,51900.0,49.5815,49.5815,49.4736,49.4804,51900.0
2008-06-10 09:35:00,73.42,73.62,73.41,73.54,31200.0,49.4871,49.6219,49.4804,49.568,31200.0
2008-06-10 09:40:00,73.54,73.59,73.47,73.56,20400.0,49.568,49.6017,49.5208,49.5815,20400.0
2008-06-10 09:45:00,73.54,73.74,73.45,73.73,23600.0,49.568,49.7028,49.5073,49.6961,23600.0
2008-06-10 09:50:00,73.73,73.78,73.63,73.63,31200.0,49.6961,49.7298,49.6287,49.6287,31200.0
2008-06-10 09:55:00,73.59,73.64,73.53,73.6,18500.0,49.6017,49.6354,49.5613,49.6084,18500.0
2008-06-10 10:00:00,73.61,73.65,73.53,73.59,22000.0,49.6152,49.6421,49.5613,49.6017,22000.0
2008-06-10 10:05:00,73.59,73.69,73.56,73.68,58700.0,49.6017,49.6691,49.5815,49.6624,58700.0
2008-06-10 10:10:00,73.68,73.94,73.66,73.93,64200.0,49.6624,49.8376,49.6489,49.8309,64200.0
2008-06-10 10:15:00,73.91,74.06,73.89,74.05,43500.0,49.8174,49.9185,49.8039,49.9117,43500.0
2008-06-10 10:20:00,74.02,74.02,73.92,73.96,26300.0,49.8915,49.8915,49.8241,49.8511,26300.0
2008-06-10 10:25:00,73.96,74.01,73.88,73.95,22600.0,49.8511,49.8848,49.7972,49.8443,22600.0
2008-06-10 10:30:00,73.95,73.98,73.87,73.89,21700.0,49.8443,49.8646,49.7904,49.8039,21700.0
2008-06-10 10:35:00,73.88,73.88,73.77,73.84,20700.0,49.7972,49.7972,49.723,49.7702,20700.0
2008-06-10 10:40:00,73.84,73.86,73.75,73.86,37900.0,49.7702,49.7837,49.7095,49.7837,37900.0
2008-06-10 10:45:00,73.85,73.92,73.81,73.92,18200.0,49.7769,49.8241,49.75,49.8241,18200.0
2008-06-10 10:50:00,73.87,73.89,73.77,73.81,16200.0,49.7904,49.8039,49.723,49.75,16200.0
2008-06-10 10:55:00,73.8,73.89,73.69,73.75,30400.0,49.7432,49.8039,49.6691,49.7095,30400.0
2008-06-10 11:00:00,73.76,73.9,73.59,73.6,50600.0,49.7163,49.8106,49.6017,49.6084,50600.0
2008-06-10 11:05:00,73.58,73.66,73.56,73.63,21200.0,49.595,49.6489,49.5815,49.6287,21200.0
2008-06-10 11:10:00,73.64,73.7,73.63,73.68,9700.0,49.6354,49.6758,49.6287,49.6624,9700.0
2008-06-10 11:15:00,73.7,73.74,73.67,73.74,6800.0,49.6758,49.7028,49.6556,49.7028,6800.0
2008-06-10 11:20:00,73.75,73.78,73.72,73.77,7600.0,49.7095,49.7298,49.6893,49.723,7600.0
2008-06-10 11:25:00,73.76,73.8,73.69,73.71,9400.0,49.7163,49.7432,49.6691,49.6826,9400.0
2008-06-10 11:30:00,73.72,73.77,73.66,73.71,24800.0,49.6893,49.723,49.6489,49.6826,24800.0
2008-06-10 11:35:00,73.7,73.78,73.67,73.75,21100.0,49.6758,49.7298,49.6556,49.7095,21100.0
2008-06-10 11:40:00,73.75,73.98,73.75,73.97,21700.0,49.7095,49.8646,49.7095,49.8578,21700.0
2008-06-10 11:45:00,73.97,74.06,73.97,73.98,29000.0,49.8578,49.9185,49.8578,49.8646,29000.0
2008-06-10 11:50:00,73.98,74.01,73.82,73.83,20600.0,49.8646,49.8848,49.7567,49.7635,20600.0
2008-06-10 11:55:00,73.84,73.88,73.79,73.82,16800.0,49.7702,49.7972,49.7365,49.7567,16800.0
2008-06-10 12:00:00,73.86,73.87,73.74,73.81,13800.0,49.7837,49.7904,49.7028,49.75,13800.0
2008-06-10 12:05:00,73.83,73.87,73.81,73.81,9000.0,49.7635,49.7904,49.75,49.75,9000.0
2008-06-10 12:10:00,73.8,73.99,73.79,73.9,34100.0,49.7432,49.8713,49.7365,49.8106,34100.0
2008-06-10 12:15:00,73.89,73.99,73.89,73.95,23800.0,49.8039,49.8713,49.8039,49.8443,23800.0
2008-06-10 12:20:00,73.95,74.11,73.9,74.08,26900.0,49.8443,49.9522,49.8106,49.932,26900.0
2008-06-10 12:25:00,74.07,74.08,73.97,74.02,8700.0,49.9252,49.932,49.8578,49.8915,8700.0
2008-06-10 12:30:00,74.03,74.09,73.96,74.05,30200.0,49.8983,49.9387,49.8511,49.9117,30200.0
2008-06-10 12:35:00,74.07,74.14,74.03,74.03,45900.0,49.9252,49.9724,49.8983,49.8983,45900.0
2008-06-10 12:40:00,74.04,74.06,73.94,73.96,69600.0,49.905,49.9185,49.8376,49.8511,69600.0
2008-06-10 12:45:00,73.97,74.0,73.94,73.98,21300.0,49.8578,49.878,49.8376,49.8646,21300.0
2008-06-10 12:50:00,73.98,74.03,73.98,74.02,8600.0,49.8646,49.8983,49.8646,49.8915,8600.0
2008-06-10 12:55:00,74.02,74.07,73.98,74.0,8200.0,49.8915,49.9252,49.8646,49.878,8200.0
2008-06-10 13:00:00,74.0,74.0,73.92,73.95,16700.0,49.878,49.878,49.8241,49.8443,16700.0
2008-06-10 13:05:00,73.94,74.0,73.94,73.98,16500.0,49.8376,49.878,49.8376,49.8646,16500.0
2008-06-10 13:10:00,73.98,74.23,73.97,74.2,48700.0,49.8646,50.0331,49.8578,50.0129,48700.0
2008-06-10 13:15:00,74.2,74.21,74.09,74.11,16500.0,50.0129,50.0196,49.9387,49.9522,16500.0
2008-06-10 13:20:00,74.13,74.14,74.05,74.09,12900.0,49.9657,49.9724,49.9117,49.9387,12900.0
2008-06-10 13:25:00,74.08,74.21,74.08,74.18,16700.0,49.932,50.0196,49.932,49.9994,16700.0
2008-06-10 13:30:00,74.14,74.16,74.01,74.01,8700.0,49.9724,49.9859,49.8848,49.8848,8700.0
2008-06-10 13:35:00,74.0,74.01,73.97,74.0,10600.0,49.878,49.8848,49.8578,49.878,10600.0
2008-06-10 13:40:00,74.0,74.06,73.99,74.05,10200.0,49.878,49.9185,49.8713,49.9117,10200.0
2008-06-10 13:45:00,74.05,74.05,73.97,74.01,12600.0,49.9117,49.9117,49.8578,49.8848,12600.0
2008-06-10 13:50:00,73.99,74.05,73.96,73.99,11200.0,49.8713,49.9117,49.8511,49.8713,11200.0
2008-06-10 13:55:00,74.0,74.02,73.89,73.91,43900.0,49.878,49.8915,49.8039,49.8174,43900.0
2008-06-10 14:00:00,73.92,73.92,73.76,73.78,29800.0,49.8241,49.8241,49.7163,49.7298,29800.0
2008-06-10 14:05:00,73.76,73.78,73.65,73.68,12600.0,49.7163,49.7298,49.6421,49.6624,12600.0
2008-06-10 14:10:00,73.66,73.68,73.6,73.68,18700.0,49.6489,49.6624,49.6084,49.6624,18700.0
2008-06-10 14:15:00,73.68,73.68,73.55,73.55,35400.0,49.6624,49.6624,49.5747,49.5747,35400.0
2008-06-10 14:20:00,73.55,73.66,73.55,73.64,15600.0,49.5747,49.6489,49.5747,49.6354,15600.0
2008-06-10 14:25:00,73.65,73.74,73.57,73.7,17100.0,49.6421,49.7028,49.5882,49.6758,17100.0
2008-06-10 14:30:00,73.71,73.73,73.64,73.67,63800.0,49.6826,49.6961,49.6354,49.6556,63800.0
2008-06-10 14:35:00,73.68,73.73,73.66,73.7,15800.0,49.6624,49.6961,49.6489,49.6758,15800.0
2008-06-10 14:40:00,73.72,73.83,73.69,73.75,16800.0,49.6893,49.7635,49.6691,49.7095,16800.0
2008-06-10 14:45:00,73.76,73.83,73.76,73.81,18300.0,49.7163,49.7635,49.7163,49.75,18300.0
2008-06-10 14:50:00,73.8,73.81,73.7,73.76,16500.0,49.7432,49.75,49.6758,49.7163,16500.0
2008-06-10 14:55:00,73.76,73.89,73.74,73.84,41200.0,49.7163,49.8039,49.7028,49.7702,41200.0
2008-06-10 15:00:00,73.87,73.96,73.86,73.9,35900.0,49.7904,49.8511,49.7837,49.8106,35900.0
2008-06-10 15:05:00,73.91,73.95,73.89,73.93,29200.0,49.8174,49.8443,49.8039,49.8309,29200.0
2008-06-10 15:10:00,73.94,73.99,73.92,73.97,16000.0,49.8376,49.8713,49.8241,49.8578,16000.0
2008-06-10 15:15:00,73.99,73.99,73.81,73.83,43500.0,49.8713,49.8713,49.75,49.7635,43500.0
2008-06-10 15:20:00,73.86,73.92,73.8,73.91,36700.0,49.7837,49.8241,49.7432,49.8174,36700.0
2008-06-10 15:25:00,73.91,73.93,73.88,73.91,23500.0,49.8174,49.8309,49.7972,49.8174,23500.0
2008-06-10 15:30:00,73.89,73.99,73.82,73.83,59000.0,49.8039,49.8713,49.7567,49.7635,59000.0
2008-06-10 15:35:00,73.85,73.91,73.82,73.87,42100.0,49.7769,49.8174,49.7567,49.7904,42100.0
2008-06-10 15:40:00,73.88,73.9,73.72,73.81,23700.0,49.7972,49.8106,49.6893,49.75,23700.0
2008-06-10 15:45:00,73.82,73.91,73.82,73.84,35000.0,49.7567,49.8174,49.7567,49.7702,35000.0
2008-06-10 15:50:00,73.83,73.9,73.81,73.88,23800.0,49.7635,49.8106,49.75,49.7972,23800.0
2008-06-10 15:55:00,73.88,73.88,73.69,73.69,76400.0,49.7972,49.7972,49.6691,49.6691,76400.0
2008-06-10 16:00:00,73.77,73.77,73.64,73.64,11600.0,49.723,49.723,49.6354,49.6354,11600.0
2008-06-10 16:05:00,73.54,73.54,73.54,73.54,200.0,49.568,49.568,49.568,49.568,200.0
2008-06-10 16:10:00,73.54,73.54,73.54,73.54,0.0,49.568,49.568,49.568,49.568,0.0
2008-06-11 09:30:00,73.67,73.71,73.6,73.66,54000.0,49.6556,49.6826,49.6084,49.6489,54000.0
2008-06-11 09:35:00,73.68,73.72,73.54,73.68,24200.0,49.6624,49.6893,49.568,49.6624,24200.0
2008-06-11 09:40:00,73.69,73.71,73.53,73.55,12200.0,49.6691,49.6826,49.5613,49.5747,12200.0
2008-06-11 09:45:00,73.57,73.6,73.54,73.58,10200.0,49.5882,49.6084,49.568,49.595,10200.0
2008-06-11 09:50:00,73.59,73.59,73.47,73.48,16000.0,49.6017,49.6017,49.5208,49.5276,16000.0
2008-06-11 09:55:00,73.48,73.49,73.39,73.4,23600.0,49.5276,49.5343,49.4669,49.4736,23600.0
2008-06-11 10:00:00,73.4,73.42,73.33,73.38,34100.0,49.4736,49.4871,49.4264,49.4601,34100.0
2008-06-11 10:05:00,73.38,73.39,73.19,73.23,23800.0,49.4601,49.4669,49.3321,49.359,23800.0
2008-06-11 10:10:00,73.23,73.23,72.9,73.04,35900.0,49.359,49.359,49.1366,49.231,35900.0
2008-06-11 10:15:00,73.06,73.12,73.04,73.08,19100.0,49.2445,49.2849,49.231,49.2579,19100.0
2008-06-11 10:20:00,73.08,73.08,72.97,73.02,27500.0,49.2579,49.2579,49.1838,49.2175,27500.0
2008-06-11 10:25:00,73.03,73.04,72.84,72.89,38100.0,49.2242,49.231,49.0962,49.1299,38100.0
2008-06-11 10:30:00,72.89,73.11,72.89,73.08,27500.0,49.1299,49.2782,49.1299,49.2579,27500.0
2008-06-11 10:35:00,73.06,73.11,72.95,73.05,87100.0,49.2445,49.2782,49.1703,49.2377,87100.0
2008-06-11 10:40:00,73.07,73.07,72.88,72.88,19700.0,49.2512,49.2512,49.1231,49.1231,19700.0
2008-06-11 10:45:00,72.89,73.14,72.89,73.12,14000.0,49.1299,49.2984,49.1299,49.2849,14000.0
2008-06-11 10:50:00,73.12,73.2,73.06,73.2,11000.0,49.2849,49.3388,49.2445,49.3388,11000.0
2008-06-11 10:55:00,73.21,73.34,73.21,73.32,16300.0,49.3456,49.4332,49.3456,49.4197,16300.0
2008-06-11 11:00:00,73.3,73.32,73.18,73.18,17900.0,49.4062,49.4197,49.3253,49.3253,17900.0
2008-06-11 11:05:00,73.19,73.24,73.1,73.1,14500.0,49.3321,49.3658,49.2714,49.2714,14500.0
2008-06-11 11:10:00,73.12,73.25,73.12,73.24,9100.0,49.2849,49.3725,49.2849,49.3658,9100.0
2008-06-11 11:15:00,73.24,73.29,73.2,73.25,19000.0,49.3658,49.3995,49.3388,49.3725,19000.0
2008-06-11 11:20:00,73.23,73.23,73.16,73.17,10600.0,49.359,49.359,49.3119,49.3186,10600.0
2008-06-11 11:25:00,73.15,73.16,72.92,72.96,23100.0,49.3051,49.3119,49.1501,49.1771,23100.0
2008-06-11 11:30:00,72.95,73.02,72.9,72.94,32600.0,49.1703,49.2175,49.1366,49.1636,32600.0
2008-06-11 11:35:00,72.94,73.02,72.94,72.99,22400.0,49.1636,49.2175,49.1636,49.1973,22400.0
2008-06-11 11:40:00,72.97,73.09,72.96,73.06,26000.0,49.1838,49.2647,49.1771,49.2445,26000.0
2008-06-11 11:45:00,73.05,73.06,72.96,72.99,17000.0,49.2377,49.2445,49.1771,49.1973,17000.0
2008-06-11 11:50:00,72.99,73.15,72.96,73.11,31200.0,49.1973,49.3051,49.1771,49.2782,31200.0
2008-06-11 11:55:00,73.11,73.21,73.11,73.17,21900.0,49.2782,49.3456,49.2782,49.3186,21900.0
2008-06-11 12:00:00,73.16,73.21,73.13,73.18,20700.0,49.3119,49.3456,49.2916,49.3253,20700.0
2008-06-11 12:05:00,73.18,73.24,73.18,73.21,104500.0,49.3253,49.3658,49.3253,49.3456,104500.0
2008-06-11 12:10:00,73.21,73.23,73.13,73.15,12700.0,49.3456,49.359,49.2916,49.3051,12700.0
2008-06-11 12:15:00,73.14,73.23,73.11,73.14,16300.0,49.2984,49.359,49.2782,49.2984,16300.0
2008-06-11 12:20:00,73.17,73.18,73.1,73.14,14000.0,49.3186,49.3253,49.2714,49.2984,14000.0
2008-06-11 12:25:00,73.13,73.13,72.98,73.0,7000.0,49.2916,49.2916,49.1905,49.204,7000.0
2008-06-11 12:30:00,72.97,73.02,72.97,73.01,17300.0,49.1838,49.2175,49.1838,49.2108,17300.0
2008-06-11 12:35:00,73.02,73.07,72.96,72.98,12600.0,49.2175,49.2512,49.1771,49.1905,12600.0
2008-06-11 12:40:00,73.02,73.05,72.85,72.87,26800.0,49.2175,49.2377,49.1029,49.1164,26800.0
2008-06-11 12:45:00,72.85,72.97,72.85,72.97,8200.0,49.1029,49.1838,49.1029,49.1838,8200.0
2008-06-11 12:50:00,72.99,73.0,72.95,72.96,4100.0,49.1973,49.204,49.1703,49.1771,4100.0
2008-06-11 12:55:00,72.97,73.04,72.95,73.03,10800.0,49.1838,49.231,49.1703,49.2242,10800.0
2008-06-11 13:00:00,73.03,73.14,72.99,73.11,18200.0,49.2242,49.2984,49.1973,49.2782,18200.0
2008-06-11 13:05:00,73.1,73.1,73.03,73.1,17600.0,49.2714,49.2714,49.2242,49.2714,17600.0
2008-06-11 13:10:00,73.1,73.12,73.05,73.07,11000.0,49.2714,49.2849,49.2377,49.2512,11000.0
2008-06-11 13:15:00,73.12,73.14,73.08,73.08,5500.0,49.2849,49.2984,49.2579,49.2579,5500.0
2008-06-11 13:20:00,73.09,73.09,72.99,73.01,5700.0,49.2647,49.2647,49.1973,49.2108,5700.0
2008-06-11 13:25:00,73.01,73.09,73.01,73.07,15300.0,49.2108,49.2647,49.2108,49.2512,15300.0
2008-06-11 13:30:00,73.08,73.08,72.99,72.99,10200.0,49.2579,49.2579,49.1973,49.1973,10200.0
2008-06-11 13:35:00,73.03,73.07,72.97,72.98,15500.0,49.2242,49.2512,49.1838,49.1905,15500.0
2008-06-11 13:40:00,72.97,73.05,72.97,73.03,15200.0,49.1838,49.2377,49.1838,49.2242,15200.0
2008-06-11 13:45:00,73.03,73.08,72.94,72.95,16000.0,49.2242,49.2579,49.1636,49.1703,16000.0
2008-06-11 13:50:00,72.96,72.96,72.88,72.9,5200.0,49.1771,49.1771,49.1231,49.1366,5200.0
2008-06-11 13:55:00,72.92,73.04,72.87,73.02,27400.0,49.1501,49.231,49.1164,49.2175,27400.0
2008-06-11 14:00:00,73.06,73.1,72.89,73.01,29800.0,49.2445,49.2714,49.1299,49.2108,29800.0
2008-06-11 14:05:00,73.02,73.05,72.93,73.04,21400.0,49.2175,49.2377,49.1568,49.231,21400.0
2008-06-11 14:10:00,73.02,73.06,72.98,73.05,19000.0,49.2175,49.2445,49.1905,49.2377,19000.0
2008-06-11 14:15:00,73.06,73.1,73.03,73.05,12100.0,49.2445,49.2714,49.2242,49.2377,12100.0
2008-06-11 14:20:00,73.06,73.18,73.04,73.13,19800.0,49.2445,49.3253,49.231,49.2916,19800.0
2008-06-11 14:25:00,73.13,73.22,73.11,73.12,8900.0,49.2916,49.3523,49.2782,49.2849,8900.0
2008-06-11 14:30:00,73.13,73.15,73.08,73.11,4500.0,49.2916,49.3051,49.2579,49.2782,4500.0
2008-06-11 14:35:00,73.05,73.07,72.99,73.02,6800.0,49.2377,49.2512,49.1973,49.2175,6800.0
2008-06-11 14:40:00,73.02,73.09,73.02,73.02,9400.0,49.2175,49.2647,49.2175,49.2175,9400.0
2008-06-11 14:45:00,73.0,73.05,73.0,73.02,8500.0,49.204,49.2377,49.204,49.2175,8500.0
2008-06-11 14:50:00,73.05,73.11,73.04,73.1,1100.0,49.2377,49.2782,49.231,49.2714,1100.0
2008-06-11 14:55:00,73.09,73.09,72.93,72.93,7300.0,49.2647,49.2647,49.1568,49.1568,7300.0
2008-06-11 15:00:00,72.94,73.05,72.94,73.01,15700.0,49.1636,49.2377,49.1636,49.2108,15700.0
2008-06-11 15:05:00,73.02,73.03,73.0,73.03,7300.0,49.2175,49.2242,49.204,49.2242,7300.0
2008-06-11 15:10:00,73.03,73.1,72.98,73.01,29400.0,49.2242,49.2714,49.1905,49.2108,29400.0
2008-06-11 15:15:00,73.01,73.02,72.88,72.88,10600.0,49.2108,49.2175,49.1231,49.1231,10600.0
2008-06-11 15:20:00,72.83,72.93,72.83,72.88,21900.0,49.0894,49.1568,49.0894,49.1231,21900.0
2008-06-11 15:25:00,72.88,72.99,72.83,72.99,37100.0,49.1231,49.1973,49.0894,49.1973,37100.0
2008-06-11 15:30:00,72.99,73.02,72.91,72.93,41300.0,49.1973,49.2175,49.1434,49.1568,41300.0
2008-06-11 15:35:00,72.95,72.95,72.79,72.81,23700.0,49.1703,49.1703,49.0625,49.076,23700.0
2008-06-11 15:40:00,72.81,72.86,72.75,72.77,49500.0,49.076,49.1097,49.0355,49.049,49500.0
2008-06-11 15:45:00,72.76,72.76,72.7,72.72,9400.0,49.0423,49.0423,49.0018,49.0153,9400.0
2008-06-11 15:50:00,72.7,72.72,72.67,72.68,48500.0,49.0018,49.0153,48.9816,48.9883,48500.0
2008-06-11 15:55:00,72.68,72.69,72.54,72.54,30300.0,48.9883,48.9951,48.894,48.894,30300.0
2008-06-11 16:00:00,72.53,72.75,72.53,72.75,38200.0,48.8872,49.0355,48.8872,49.0355,38200.0
2008-06-11 16:05:00,72.74,72.74,72.74,72.74,2000.0,49.0288,49.0288,49.0288,49.0288,2000.0
2008-06-11 16:10:00,72.76,72.76,72.76,72.76,1000.0,49.0423,49.0423,49.0423,49.0423,1000.0
2008-06-12 09:30:00,72.99,73.04,72.85,72.97,13300.0,49.1973,49.231,49.1029,49.1838,13300.0
2008-06-12 09:35:00,72.98,73.07,72.91,73.06,15400.0,49.1905,49.2512,49.1434,49.2445,15400.0
2008-06-12 09:40:00,73.08,73.16,73.07,73.14,13100.0,49.2579,49.3119,49.2512,49.2984,13100.0
2008-06-12 09:45:00,73.16,73.35,73.16,73.22,12800.0,49.3119,49.4399,49.3119,49.3523,12800.0
2008-06-12 09:50:00,73.24,73.43,73.24,73.42,27300.0,49.3658,49.4938,49.3658,49.4871,27300.0
2008-06-12 09:55:00,73.41,73.43,73.3,73.33,13000.0,49.4804,49.4938,49.4062,49.4264,13000.0
2008-06-12 10:00:00,73.3,73.41,73.27,73.41,20500.0,49.4062,49.4804,49.386,49.4804,20500.0
2008-06-12 10:05:00,73.41,73.46,73.27,73.34,32400.0,49.4804,49.5141,49.386,49.4332,32400.0
2008-06-12 10:10:00,73.34,73.34,73.22,73.31,24700.0,49.4332,49.4332,49.3523,49.413,24700.0
2008-06-12 10:15:00,73.32,73.32,73.22,73.22,27900.0,49.4197,49.4197,49.3523,49.3523,27900.0
2008-06-12 10:20:00,73.21,73.21,73.11,73.15,22400.0,49.3456,49.3456,49.2782,49.3051,22400.0
2008-06-12 10:25:00,73.15,73.25,73.12,73.22,21000.0,49.3051,49.3725,49.2849,49.3523,21000.0
2008-06-12 10:30:00,73.22,73.29,73.22,73.25,10400.0,49.3523,49.3995,49.3523,49.3725,10400.0
2008-06-12 10:35:00,73.24,73.35,73.19,73.33,21500.0,49.3658,49.4399,49.3321,49.4264,21500.0
2008-06-12 10:40:00,73.32,73.38,73.26,73.28,23800.0,49.4197,49.4601,49.3793,49.3927,23800.0
2008-06-12 10:45:00,73.28,73.28,73.19,73.24,26400.0,49.3927,49.3927,49.3321,49.3658,26400.0
2008-06-12 10:50:00,73.21,73.22,73.14,73.21,28200.0,49.3456,49.3523,49.2984,49.3456,28200.0
2008-06-12 10:55:00,73.2,73.27,73.19,73.27,12400.0,49.3388,49.386,49.3321,49.386,12400.0
2008-06-12 11:00:00,73.28,73.4,73.28,73.4,34300.0,49.3927,49.4736,49.3927,49.4736,34300.0
2008-06-12 11:05:00,73.41,73.41,73.3,73.31,17900.0,49.4804,49.4804,49.4062,49.413,17900.0
2008-06-12 11:10:00,73.33,73.41,73.3,73.41,12300.0,49.4264,49.4804,49.4062,49.4804,12300.0
2008-06-12 11:15:00,73.39,73.44,73.35,73.39,42200.0,49.4669,49.5006,49.4399,49.4669,42200.0
2008-06-12 11:20:00,73.37,73.46,73.35,73.39,15900.0,49.4534,49.5141,49.4399,49.4669,15900.0
2008-06-12 11:25:00,73.4,73.43,73.35,73.39,9200.0,49.4736,49.4938,49.4399,49.4669,9200.0
2008-06-12 11:30:00,73.4,73.45,73.36,73.37,10500.0,49.4736,49.5073,49.4467,49.4534,10500.0
2008-06-12 11:35:00,73.37,73.41,73.35,73.41,7800.0,49.4534,49.4804,49.4399,49.4804,7800.0
2008-06-12 11:40:00,73.41,73.42,73.29,73.29,15000.0,49.4804,49.4871,49.3995,49.3995,15000.0
2008-06-12 11:45:00,73.29,73.33,73.26,73.3,12200.0,49.3995,49.4264,49.3793,49.4062,12200.0
2008-06-12 11:50:00,73.28,73.28,73.19,73.21,10400.0,49.3927,49.3927,49.3321,49.3456,10400.0
2008-06-12 11:55:00,73.2,73.21,73.18,73.2,6900.0,49.3388,49.3456,49.3253,49.3388,6900.0
2008-06-12 12:00:00,73.21,73.25,73.2,73.2,10700.0,49.3456,49.3725,49.3388,49.3388,10700.0
2008-06-12 12:05:00,73.2,73.31,73.2,73.31,11700.0,49.3388,49.413,49.3388,49.413,11700.0
2008-06-12 12:10:00,73.32,73.35,73.27,73.29,16100.0,49.4197,49.4399,49.386,49.3995,16100.0
2008-06-12 12:15:00,73.28,73.31,73.21,73.23,29600.0,49.3927,49.413,49.3456,49.359,29600.0
2008-06-12 12:20:00,73.22,73.26,73.2,73.25,19400.0,49.3523,49.3793,49.3388,49.3725,19400.0
2008-06-12 12:25:00,73.26,73.31,73.23,73.24,10400.0,49.3793,49.413,49.359,49.3658,10400.0
2008-06-12 12:30:00,73.27,73.35,73.25,73.3,24300.0,49.386,49.4399,49.3725,49.4062,24300.0
2008-06-12 12:35:00,73.31,73.32,73.26,73.28,8900.0,49.413,49.4197,49.3793,49.3927,8900.0
2008-06-12 12:40:00,73.28,73.35,73.27,73.3,14000.0,49.3927,49.4399,49.386,49.4062,14000.0
2008-06-12 12:45:00,73.31,73.31,73.24,73.28,11500.0,49.413,49.413,49.3658,49.3927,11500.0
2008-06-12 12:50:00,73.3,73.31,73.17,73.23,12800.0,49.4062,49.413,49.3186,49.359,12800.0
2008-06-12 12:55:00,73.23,73.25,73.17,73.2,13900.0,49.359,49.3725,49.3186,49.3388,13900.0
2008-06-12 13:00:00,73.2,73.29,73.2,73.25,11400.0,49.3388,49.3995,49.3388,49.3725,11400.0
2008-06-12 13:05:00,73.24,73.24,73.12,73.15,19100.0,49.3658,49.3658,49.2849,49.3051,19100.0
2008-06-12 13:10:00,73.15,73.17,73.08,73.17,22800.0,49.3051,49.3186,49.2579,49.3186,22800.0
2008-06-12 13:15:00,73.18,73.18,73.11,73.11,12400.0,49.3253,49.3253,49.2782,49.2782,12400.0
2008-06-12 13:20:00,73.11,73.15,73.1,73.14,16300.0,49.2782,49.3051,49.2714,49.2984,16300.0
2008-06-12 13:25:00,73.15,73.19,73.15,73.17,16200.0,49.3051,49.3321,49.3051,49.3186,16200.0
2008-06-12 13:30:00,73.16,73.18,73.05,73.08,25600.0,49.3119,49.3253,49.2377,49.2579,25600.0
2008-06-12 13:35:00,73.07,73.17,73.06,73.16,33300.0,49.2512,49.3186,49.2445,49.3119,33300.0
2008-06-12 13:40:00,73.16,73.17,73.1,73.12,14000.0,49.3119,49.3186,49.2714,49.2849,14000.0
2008-06-12 13:45:00,73.12,73.13,72.97,72.98,24000.0,49.2849,49.2916,49.1838,49.1905,24000.0
2008-06-12 13:50:00,72.97,72.99,72.88,72.96,29000.0,49.1838,49.1973,49.1231,49.1771,29000.0
2008-06-12 13:55:00,72.95,72.95,72.89,72.94,13700.0,49.1703,49.1703,49.1299,49.1636,13700.0
2008-06-12 14:00:00,72.93,72.95,72.81,72.81,16300.0,49.1568,49.1703,49.076,49.076,16300.0
2008-06-12 14:05:00,72.8,72.93,72.78,72.92,24700.0,49.0692,49.1568,49.0557,49.1501,24700.0
2008-06-12 14:10:00,72.91,72.94,72.85,72.89,48700.0,49.1434,49.1636,49.1029,49.1299,48700.0
2008-06-12 14:15:00,72.89,72.98,72.88,72.91,27500.0,49.1299,49.1905,49.1231,49.1434,27500.0
2008-06-12 14:20:00,72.91,72.97,72.91,72.94,21400.0,49.1434,49.1838,49.1434,49.1636,21400.0
2008-06-12 14:25:00,72.93,72.96,72.81,72.83,20800.0,49.1568,49.1771,49.076,49.0894,20800.0
2008-06-12 14:30:00,72.82,72.9,72.81,72.85,18300.0,49.0827,49.1366,49.076,49.1029,18300.0
2008-06-12 14:35:00,72.84,72.85,72.71,72.76,15800.0,49.0962,49.1029,49.0085,49.0423,15800.0
2008-06-12 14:40:00,72.76,72.84,72.74,72.78,8900.0,49.0423,49.0962,49.0288,49.0557,8900.0
2008-06-12 14:45:00,72.79,72.81,72.69,72.69,17300.0,49.0625,49.076,48.9951,48.9951,17300.0
2008-06-12 14:50:00,72.67,72.7,72.65,72.7,10000.0,48.9816,49.0018,48.9681,49.0018,10000.0
2008-06-12 14:55:00,72.69,72.78,72.69,72.78,92500.0,48.9951,49.0557,48.9951,49.0557,92500.0
2008-06-12 15:00:00,72.77,72.77,72.66,72.72,29500.0,49.049,49.049,48.9748,49.0153,29500.0
2008-06-12 15:05:00,72.71,72.76,72.64,72.73,31000.0,49.0085,49.0423,48.9614,49.022,31000.0
2008-06-12 15:10:00,72.72,72.77,72.61,72.68,19300.0,49.0153,49.049,48.9411,48.9883,19300.0
2008-06-12 15:15:00,72.68,72.69,72.5,72.53,23300.0,48.9883,48.9951,48.867,48.8872,23300.0
2008-06-12 15:20:00,72.54,72.55,72.44,72.44,17100.0,48.894,48.9007,48.8266,48.8266,17100.0
2008-06-12 15:25:00,72.42,72.43,72.24,72.33,39100.0,48.8131,48.8198,48.6918,48.7524,39100.0
2008-06-12 15:30:00,72.34,72.52,72.33,72.51,23200.0,48.7592,48.8805,48.7524,48.8737,23200.0
2008-06-12 15:35:00,72.51,72.53,72.4,72.44,21700.0,48.8737,48.8872,48.7996,48.8266,21700.0
2008-06-12 15:40:00,72.42,72.53,72.38,72.51,52800.0,48.8131,48.8872,48.7861,48.8737,52800.0
2008-06-12 15:45:00,72.52,72.67,72.49,72.59,29000.0,48.8805,48.9816,48.8603,48.9277,29000.0
2008-06-12 15:50:00,72.56,72.66,72.54,72.65,29200.0,48.9074,48.9748,48.894,48.9681,29200.0
2008-06-12 15:55:00,72.66,72.76,72.64,72.71,59100.0,48.9748,49.0423,48.9614,49.0085,59100.0
2008-06-12 16:00:00,72.57,72.77,72.57,72.77,56900.0,48.9142,49.049,48.9142,49.049,56900.0
2008-06-12 16:05:00,72.77,72.77,72.77,72.77,0.0,49.049,49.049,49.049,49.049,0.0
2008-06-12 16:10:00,72.77,72.77,72.77,72.77,0.0,49.049,49.049,49.049,49.049,0.0
2008-06-13 09:30:00,73.12,73.17,73.07,73.07,30500.0,49.2849,49.3186,49.2512,49.2512,30500.0
2008-06-13 09:35:00,73.02,73.09,72.96,73.01,25200.0,49.2175,49.2647,49.1771,49.2108,25200.0
2008-06-13 09:40:00,73.02,73.02,72.78,72.78,20600.0,49.2175,49.2175,49.0557,49.0557,20600.0
2008-06-13 09:45:00,72.74,72.76,72.65,72.69,13400.0,49.0288,49.0423,48.9681,48.9951,13400.0
2008-06-13 09:50:00,72.68,72.78,72.68,72.72,16800.0,48.9883,49.0557,48.9883,49.0153,16800.0
2008-06-13 09:55:00,72.72,73.04,72.68,72.98,39500.0,49.0153,49.231,48.9883,49.1905,39500.0
2008-06-13 10:00:00,72.94,73.41,72.94,73.4,22700.0,49.1636,49.4804,49.1636,49.4736,22700.0
2008-06-13 10:05:00,73.38,73.4,73.29,73.29,22900.0,49.4601,49.4736,49.3995,49.3995,22900.0
2008-06-13 10:10:00,73.28,73.41,73.22,73.35,23300.0,49.3927,49.4804,49.3523,49.4399,23300.0
2008-06-13 10:15:00,73.36,73.54,73.36,73.46,16100.0,49.4467,49.568,49.4467,49.5141,16100.0
2008-06-13 10:20:00,73.47,73.5,73.33,73.35,13700.0,49.5208,49.541,49.4264,49.4399,13700.0
2008-06-13 10:25:00,73.39,73.43,73.33,73.33,8700.0,49.4669,49.4938,49.4264,49.4264,8700.0
2008-06-13 10:30:00,73.34,73.38,73.3,73.31,16900.0,49.4332,49.4601,49.4062,49.413,16900.0
2008-06-13 10:35:00,73.3,73.31,73.23,73.23,14300.0,49.4062,49.413,49.359,49.359,14300.0
2008-06-13 10:40:00,73.22,73.23,73.15,73.18,8300.0,49.3523,49.359,49.3051,49.3253,8300.0
2008-06-13 10:45:00,73.18,73.22,73.15,73.21,8700.0,49.3253,49.3523,49.3051,49.3456,8700.0
2008-06-13 10:50:00,73.22,73.29,73.22,73.24,8000.0,49.3523,49.3995,49.3523,49.3658,8000.0
2008-06-13 10:55:00,73.24,73.24,73.06,73.16,14400.0,49.3658,49.3658,49.2445,49.3119,14400.0
2008-06-13 11:00:00,73.2,73.28,73.17,73.22,11800.0,49.3388,49.3927,49.3186,49.3523,11800.0
2008-06-13 11:05:00,73.18,73.24,73.16,73.17,11100.0,49.3253,49.3658,49.3119,49.3186,11100.0
2008-06-13 11:10:00,73.19,73.29,73.17,73.29,6100.0,49.3321,49.3995,49.3186,49.3995,6100.0
2008-06-13 11:15:00,73.28,73.28,73.19,73.26,11000.0,49.3927,49.3927,49.3321,49.3793,11000.0
2008-06-13 11:20:00,73.24,73.33,73.22,73.33,10700.0,49.3658,49.4264,49.3523,49.4264,10700.0
2008-06-13 11:25:00,73.34,73.37,73.33,73.34,6800.0,49.4332,49.4534,49.4264,49.4332,6800.0
2008-06-13 11:30:00,73.35,73.35,73.26,73.29,11300.0,49.4399,49.4399,49.3793,49.3995,11300.0
2008-06-13 11:35:00,73.29,73.3,73.25,73.27,7400.0,49.3995,49.4062,49.3725,49.386,7400.0
2008-06-13 11:40:00,73.26,73.28,73.22,73.26,6700.0,49.3793,49.3927,49.3523,49.3793,6700.0
2008-06-13 11:45:00,73.26,73.28,73.2,73.21,5200.0,49.3793,49.3927,49.3388,49.3456,5200.0
2008-06-13 11:50:00,73.19,73.23,73.19,73.22,3000.0,49.3321,49.359,49.3321,49.3523,3000.0
2008-06-13 11:55:00,73.23,73.23,73.14,73.14,14500.0,49.359,49.359,49.2984,49.2984,14500.0
2008-06-13 12:00:00,73.14,73.21,73.14,73.15,7500.0,49.2984,49.3456,49.2984,49.3051,7500.0
2008-06-13 12:05:00,73.18,73.22,73.18,73.21,4300.0,49.3253,49.3523,49.3253,49.3456,4300.0
2008-06-13 12:10:00,73.21,73.22,73.19,73.21,17100.0,49.3456,49.3523,49.3321,49.3456,17100.0
2008-06-13 12:15:00,73.19,73.22,73.19,73.2,4400.0,49.3321,49.3523,49.3321,49.3388,4400.0
2008-06-13 12:20:00,73.19,73.19,73.15,73.16,6000.0,49.3321,49.3321,49.3051,49.3119,6000.0
2008-06-13 12:25:00,73.14,73.17,73.13,73.15,5000.0,49.2984,49.3186,49.2916,49.3051,5000.0
2008-06-13 12:30:00,73.15,73.21,73.14,73.2,4000.0,49.3051,49.3456,49.2984,49.3388,4000.0
2008-06-13 12:35:00,73.21,73.22,73.05,73.05,14500.0,49.3456,49.3523,49.2377,49.2377,14500.0
2008-06-13 12:40:00,73.05,73.07,72.97,73.04,24300.0,49.2377,49.2512,49.1838,49.231,24300.0
2008-06-13 12:45:00,73.03,73.04,72.98,73.01,8700.0,49.2242,49.231,49.1905,49.2108,8700.0
2008-06-13 12:50:00,72.96,72.98,72.93,72.97,13400.0,49.1771,49.1905,49.1568,49.1838,13400.0
2008-06-13 12:55:00,72.96,72.97,72.93,72.96,9600.0,49.1771,49.1838,49.1568,49.1771,9600.0
2008-06-13 13:00:00,72.95,72.97,72.87,72.87,93900.0,49.1703,49.1838,49.1164,49.1164,93900.0
2008-06-13 13:05:00,72.9,72.92,72.8,72.85,22900.0,49.1366,49.1501,49.0692,49.1029,22900.0
2008-06-13 13:10:00,72.84,72.99,72.84,72.96,14700.0,49.0962,49.1973,49.0962,49.1771,14700.0
2008-06-13 13:15:00,72.95,72.97,72.92,72.95,10400.0,49.1703,49.1838,49.1501,49.1703,10400.0
2008-06-13 13:20:00,72.91,73.01,72.86,72.95,19200.0,49.1434,49.2108,49.1097,49.1703,19200.0
2008-06-13 13:25:00,72.96,73.0,72.92,72.92,9500.0,49.1771,49.204,49.1501,49.1501,9500.0
2008-06-13 13:30:00,72.95,72.95,72.84,72.88,8300.0,49.1703,49.1703,49.0962,49.1231,8300.0
2008-06-13 13:35:00,72.85,72.87,72.72,72.75,14000.0,49.1029,49.1164,49.0153,49.0355,14000.0
2008-06-13 13:40:00,72.74,72.79,72.73,72.77,4400.0,49.0288,49.0625,49.022,49.049,4400.0
2008-06-13 13:45:00,72.76,72.79,72.68,72.77,18700.0,49.0423,49.0625,48.9883,49.049,18700.0
2008-06-13 13:50:00,72.77,72.82,72.75,72.81,29800.0,49.049,49.0827,49.0355,49.076,29800.0
2008-06-13 13:55:00,72.82,72.9,72.82,72.86,9900.0,49.0827,49.1366,49.0827,49.1097,9900.0
2008-06-13 14:00:00,72.85,72.9,72.8,72.86,27700.0,49.1029,49.1366,49.0692,49.1097,27700.0
2008-06-13 14:05:00,72.83,72.84,72.76,72.81,11500.0,49.0894,49.0962,49.0423,49.076,11500.0
2008-06-13 14:10:00,72.84,72.93,72.83,72.91,11700.0,49.0962,49.1568,49.0894,49.1434,11700.0
2008-06-13 14:15:00,72.9,73.07,72.9,73.04,24700.0,49.1366,49.2512,49.1366,49.231,24700.0
2008-06-13 14:20:00,73.04,73.04,72.91,72.97,23500.0,49.231,49.231,49.1434,49.1838,23500.0
2008-06-13 14:25:00,72.97,73.01,72.9,72.97,14000.0,49.1838,49.2108,49.1366,49.1838,14000.0
2008-06-13 14:30:00,72.96,73.0,72.95,72.98,15700.0,49.1771,49.204,49.1703,49.1905,15700.0
2008-06-13 14:35:00,72.98,72.98,72.93,72.94,8000.0,49.1905,49.1905,49.1568,49.1636,8000.0
2008-06-13 14:40:00,72.94,73.18,72.94,73.16,21700.0,49.1636,49.3253,49.1636,49.3119,21700.0
2008-06-13 14:45:00,73.17,73.17,73.11,73.15,3900.0,49.3186,49.3186,49.2782,49.3051,3900.0
2008-06-13 14:50:00,73.14,73.15,73.06,73.14,27600.0,49.2984,49.3051,49.2445,49.2984,27600.0
2008-06-13 14:55:00,73.15,73.21,73.14,73.21,22400.0,49.3051,49.3456,49.2984,49.3456,22400.0
2008-06-13 15:00:00,73.2,73.25,73.18,73.25,23800.0,49.3388,49.3725,49.3253,49.3725,23800.0
2008-06-13 15:05:00,73.26,73.28,73.25,73.25,8000.0,49.3793,49.3927,49.3725,49.3725,8000.0
2008-06-13 15:10:00,73.26,73.3,73.26,73.27,11700.0,49.3793,49.4062,49.3793,49.386,11700.0
2008-06-13 15:15:00,73.28,73.3,73.24,73.26,13500.0,49.3927,49.4062,49.3658,49.3793,13500.0
2008-06-13 15:20:00,73.24,73.36,73.24,73.36,17500.0,49.3658,49.4467,49.3658,49.4467,17500.0
2008-06-13 15:25:00,73.33,73.34,73.19,73.2,20900.0,49.4264,49.4332,49.3321,49.3388,20900.0
2008-06-13 15:30:00,73.22,73.24,73.12,73.12,19000.0,49.3523,49.3658,49.2849,49.2849,19000.0
2008-06-13 15:35:00,73.11,73.23,73.06,73.23,49000.0,49.2782,49.359,49.2445,49.359,49000.0
2008-06-13 15:40:00,73.25,73.34,73.25,73.28,49700.0,49.3725,49.4332,49.3725,49.3927,49700.0
2008-06-13 15:45:00,73.28,73.51,73.28,73.44,54700.0,49.3927,49.5478,49.3927,49.5006,54700.0
2008-06-13 15:50:00,73.44,73.54,73.44,73.53,36800.0,49.5006,49.568,49.5006,49.5613,36800.0
2008-06-13 15:55:00,73.54,73.72,73.54,73.65,21900.0,49.568,49.6893,49.568,49.6421,21900.0
2008-06-16 09:30:00,73.35,73.35,73.04,73.27,15300.0,49.4399,49.4399,49.231,49.386,15300.0
2008-06-16 09:35:00,73.28,73.45,73.26,73.45,14400.0,49.3927,49.5073,49.3793,49.5073,14400.0
2008-06-16 09:40:00,73.46,73.53,73.42,73.45,10100.0,49.5141,49.5613,49.4871,49.5073,10100.0
2008-06-16 09:45:00,73.44,73.46,73.36,73.36,27500.0,49.5006,49.5141,49.4467,49.4467,27500.0
2008-06-16 09:50:00,73.36,73.5,73.33,73.49,15900.0,49.4467,49.541,49.4264,49.5343,15900.0
2008-06-16 09:55:00,73.49,73.51,73.39,73.45,31300.0,49.5343,49.5478,49.4669,49.5073,31300.0
2008-06-16 10:00:00,73.45,73.47,73.37,73.42,21300.0,49.5073,49.5208,49.4534,49.4871,21300.0
2008-06-16 10:05:00,73.4,73.58,73.34,73.55,23700.0,49.4736,49.595,49.4332,49.5747,23700.0
2008-06-16 10:10:00,73.55,73.66,73.51,73.63,25300.0,49.5747,49.6489,49.5478,49.6287,25300.0
2008-06-16 10:15:00,73.64,73.72,73.62,73.71,14400.0,49.6354,49.6893,49.6219,49.6826,14400.0
2008-06-16 10:20:00,73.73,73.73,73.62,73.62,10700.0,49.6961,49.6961,49.6219,49.6219,10700.0
2008-06-16 10:25:00,73.63,73.68,73.6,73.66,4600.0,49.6287,49.6624,49.6084,49.6489,4600.0
2008-06-16 10:30:00,73.66,73.67,73.57,73.6,13500.0,49.6489,49.6556,49.5882,49.6084,13500.0
2008-06-16 10:35:00,73.59,73.61,73.57,73.59,9900.0,49.6017,49.6152,49.5882,49.6017,9900.0
2008-06-16 10:40:00,73.59,73.68,73.59,73.68,10700.0,49.6017,49.6624,49.6017,49.6624,10700.0
2008-06-16 10:45:00,73.69,73.71,73.64,73.71,18100.0,49.6691,49.6826,49.6354,49.6826,18100.0
2008-06-16 10:50:00,73.72,73.79,73.72,73.77,9300.0,49.6893,49.7365,49.6893,49.723,9300.0
2008-06-16 10:55:00,73.8,73.85,73.78,73.84,12100.0,49.7432,49.7769,49.7298,49.7702,12100.0
2008-06-16 11:00:00,73.83,73.85,73.71,73.72,14100.0,49.7635,49.7769,49.6826,49.6893,14100.0
2008-06-16 11:05:00,73.73,73.74,73.68,73.68,20600.0,49.6961,49.7028,49.6624,49.6624,20600.0
2008-06-16 11:10:00,73.69,73.69,73.65,73.66,10400.0,49.6691,49.6691,49.6421,49.6489,10400.0
2008-06-16 11:15:00,73.67,73.69,73.61,73.62,18900.0,49.6556,49.6691,49.6152,49.6219,18900.0
2008-06-16 11:20:00,73.62,73.63,73.56,73.6,10200.0,49.6219,49.6287,49.5815,49.6084,10200.0
2008-06-16 11:25:00,73.6,73.65,73.54,73.62,12700.0,49.6084,49.6421,49.568,49.6219,12700.0
2008-06-16 11:30:00,73.62,73.68,73.61,73.66,6200.0,49.6219,49.6624,49.6152,49.6489,6200.0
2008-06-16 11:35:00,73.64,73.69,73.61,73.68,10000.0,49.6354,49.6691,49.6152,49.6624,10000.0
2008-06-16 11:40:00,73.69,73.69,73.65,73.69,13300.0,49.6691,49.6691,49.6421,49.6691,13300.0
2008-06-16 11:45:00,73.69,73.7,73.67,73.69,6300.0,49.6691,49.6758,49.6556,49.6691,6300.0
2008-06-16 11:50:00,73.69,73.71,73.66,73.67,4800.0,49.6691,49.6826,49.6489,49.6556,4800.0
2008-06-16 11:55:00,73.68,73.68,73.64,73.68,1700.0,49.6624,49.6624,49.6354,49.6624,1700.0
2008-06-16 12:00:00,73.69,73.7,73.54,73.55,4800.0,49.6691,49.6758,49.568,49.5747,4800.0
2008-06-16 12:05:00,73.55,73.61,73.53,73.59,13200.0,49.5747,49.6152,49.5613,49.6017,13200.0
2008-06-16 12:10:00,73.6,73.63,73.57,73.63,6000.0,49.6084,49.6287,49.5882,49.6287,6000.0
2008-06-16 12:15:00,73.63,73.65,73.58,73.59,14800.0,49.6287,49.6421,49.595,49.6017,14800.0
2008-06-16 12:20:00,73.6,73.64,73.58,73.61,17300.0,49.6084,49.6354,49.595,49.6152,17300.0
2008-06-16 12:25:00,73.6,73.62,73.57,73.6,7400.0,49.6084,49.6219,49.5882,49.6084,7400.0
2008-06-16 12:30:00,73.59,73.64,73.59,73.64,4700.0,49.6017,49.6354,49.6017,49.6354,4700.0
2008-06-16 12:35:00,73.62,73.64,73.58,73.6,8000.0,49.6219,49.6354,49.595,49.6084,8000.0
2008-06-16 12:40:00,73.61,73.64,73.57,73.57,6900.0,49.6152,49.6354,49.5882,49.5882,6900.0
2008-06-16 12:45:00,73.58,73.65,73.58,73.65,8900.0,49.595,49.6421,49.595,49.6421,8900.0
2008-06-16 12:50:00,73.66,73.81,73.65,73.8,11500.0,49.6489,49.75,49.6421,49.7432,11500.0
2008-06-16 12:55:00,73.8,73.8,73.71,73.74,9400.0,49.7432,49.7432,49.6826,49.7028,9400.0
2008-06-16 13:00:00,73.73,73.76,73.7,73.7,12600.0,49.6961,49.7163,49.6758,49.6758,12600.0
2008-06-16 13:05:00,73.69,73.69,73.57,73.61,6500.0,49.6691,49.6691,49.5882,49.6152,6500.0
2008-06-16 13:10:00,73.61,73.64,73.52,73.63,20500.0,49.6152,49.6354,49.5545,49.6287,20500.0
2008-06-16 13:15:00,73.63,73.75,73.63,73.75,9400.0,49.6287,49.7095,49.6287,49.7095,9400.0
2008-06-16 13:20:00,73.76,73.77,73.7,73.7,10000.0,49.7163,49.723,49.6758,49.6758,10000.0
2008-06-16 13:25:00,73.71,73.93,73.71,73.92,17100.0,49.6826,49.8309,49.6826,49.8241,17100.0
2008-06-16 13:30:00,73.92,73.99,73.88,73.97,7300.0,49.8241,49.8713,49.7972,49.8578,7300.0
2008-06-16 13:35:00,73.97,74.0,73.92,73.93,8800.0,49.8578,49.878,49.8241,49.8309,8800.0
2008-06-16 13:40:00,73.94,74.0,73.92,73.93,11800.0,49.8376,49.878,49.8241,49.8309,11800.0
2008-06-16 13:45:00,73.92,73.92,73.84,73.87,6900.0,49.8241,49.8241,49.7702,49.7904,6900.0
2008-06-16 13:50:00,73.88,73.9,73.84,73.86,8900.0,49.7972,49.8106,49.7702,49.7837,8900.0
2008-06-16 13:55:00,73.85,73.9,73.85,73.88,11900.0,49.7769,49.8106,49.7769,49.7972,11900.0
2008-06-16 14:00:00,73.88,73.93,73.85,73.85,10400.0,49.7972,49.8309,49.7769,49.7769,10400.0
2008-06-16 14:05:00,73.86,73.9,73.82,73.85,7900.0,49.7837,49.8106,49.7567,49.7769,7900.0
2008-06-16 14:10:00,73.82,73.87,73.79,73.82,16300.0,49.7567,49.7904,49.7365,49.7567,16300.0
2008-06-16 14:15:00,73.8,73.89,73.8,73.87,8200.0,49.7432,49.8039,49.7432,49.7904,8200.0
2008-06-16 14:20:00,73.89,73.91,73.84,73.84,8800.0,49.8039,49.8174,49.7702,49.7702,8800.0
2008-06-16 14:25:00,73.84,73.86,73.78,73.8,70800.0,49.7702,49.7837,49.7298,49.7432,70800.0
2008-06-16 14:30:00,73.8,73.87,73.8,73.85,6800.0,49.7432,49.7904,49.7432,49.7769,6800.0
2008-06-16 14:35:00,73.86,73.88,73.84,73.85,24700.0,49.7837,49.7972,49.7702,49.7769,24700.0
2008-06-16 14:40:00,73.87,73.94,73.86,73.92,11100.0,49.7904,49.8376,49.7837,49.8241,11100.0
2008-06-16 14:45:00,73.93,73.95,73.91,73.93,8300.0,49.8309,49.8443,49.8174,49.8309,8300.0
2008-06-16 14:50:00,73.92,73.97,73.9,73.97,9300.0,49.8241,49.8578,49.8106,49.8578,9300.0
2008-06-16 14:55:00,73.97,73.99,73.96,73.96,6500.0,49.8578,49.8713,49.8511,49.8511,6500.0
2008-06-16 15:00:00,73.96,73.97,73.9,73.92,15400.0,49.8511,49.8578,49.8106,49.8241,15400.0
2008-06-16 15:05:00,73.95,73.95,73.87,73.88,5400.0,49.8443,49.8443,49.7904,49.7972,5400.0
2008-06-16 15:10:00,73.92,73.92,73.85,73.9,5700.0,49.8241,49.8241,49.7769,49.8106,5700.0
2008-06-16 15:15:00,73.91,73.99,73.91,73.92,45400.0,49.8174,49.8713,49.8174,49.8241,45400.0
2008-06-16 15:20:00,73.92,73.93,73.85,73.86,114000.0,49.8241,49.8309,49.7769,49.7837,114000.0
2008-06-16 15:25:00,73.86,73.89,73.83,73.84,16700.0,49.7837,49.8039,49.7635,49.7702,16700.0
2008-06-16 15:30:00,73.85,73.87,73.75,73.76,14300.0,49.7769,49.7904,49.7095,49.7163,14300.0
2008-06-16 15:35:00,73.76,73.76,73.68,73.69,14500.0,49.7163,49.7163,49.6624,49.6691,14500.0
2008-06-16 15:40:00,73.7,73.74,73.67,73.71,11500.0,49.6758,49.7028,49.6556,49.6826,11500.0
2008-06-16 15:45:00,73.71,73.73,73.68,73.69,12000.0,49.6826,49.6961,49.6624,49.6691,12000.0
2008-06-16 15:50:00,73.69,73.82,73.69,73.75,18500.0,49.6691,49.7567,49.6691,49.7095,18500.0
2008-06-16 15:55:00,73.75,73.76,73.66,73.74,19800.0,49.7095,49.7163,49.6489,49.7028,19800.0
2008-06-17 09:30:00,74.01,74.17,74.01,74.16,7400.0,49.8848,49.9926,49.8848,49.9859,7400.0
2008-06-17 09:35:00,74.14,74.18,74.0,74.01,17800.0,49.9724,49.9994,49.878,49.8848,17800.0
2008-06-17 09:40:00,74.0,74.04,73.8,73.87,12900.0,49.878,49.905,49.7432,49.7904,12900.0
2008-06-17 09:45:00,73.86,73.93,73.83,73.92,10300.0,49.7837,49.8309,49.7635,49.8241,10300.0
2008-06-17 09:50:00,73.94,73.97,73.92,73.97,7000.0,49.8376,49.8578,49.8241,49.8578,7000.0
2008-06-17 09:55:00,73.97,73.97,73.89,73.9,10700.0,49.8578,49.8578,49.8039,49.8106,10700.0
2008-06-17 10:00:00,73.92,73.98,73.92,73.98,10900.0,49.8241,49.8646,49.8241,49.8646,10900.0
2008-06-17 10:05:00,73.98,74.0,73.79,73.79,11300.0,49.8646,49.878,49.7365,49.7365,11300.0
2008-06-17 10:10:00,73.8,73.87,73.78,73.81,17600.0,49.7432,49.7904,49.7298,49.75,17600.0
2008-06-17 10:15:00,73.81,73.9,73.79,73.89,12400.0,49.75,49.8106,49.7365,49.8039,12400.0
2008-06-17 10:20:00,73.89,73.89,73.69,73.69,12000.0,49.8039,49.8039,49.6691,49.6691,12000.0
2008-06-17 10:25:00,73.71,73.72,73.65,73.7,13900.0,49.6826,49.6893,49.6421,49.6758,13900.0
2008-06-17 10:30:00,73.69,73.77,73.66,73.77,13600.0,49.6691,49.723,49.6489,49.723,13600.0
2008-06-17 10:35:00,73.76,73.78,73.73,73.75,14000.0,49.7163,49.7298,49.6961,49.7095,14000.0
2008-06-17 10:40:00,73.77,73.79,73.67,73.71,22000.0,49.723,49.7365,49.6556,49.6826,22000.0
2008-06-17 10:45:00,73.71,73.75,73.62,73.69,14700.0,49.6826,49.7095,49.6219,49.6691,14700.0
2008-06-17 10:50:00,73.68,73.73,73.66,73.69,14900.0,49.6624,49.6961,49.6489,49.6691,14900.0
2008-06-17 10:55:00,73.69,73.81,73.69,73.73,15800.0,49.6691,49.75,49.6691,49.6961,15800.0
2008-06-17 11:00:00,73.73,73.8,73.7,73.8,7500.0,49.6961,49.7432,49.6758,49.7432,7500.0
2008-06-17 11:05:00,73.78,73.86,73.78,73.8,11200.0,49.7298,49.7837,49.7298,49.7432,11200.0
2008-06-17 11:10:00,73.81,73.84,73.79,73.81,4600.0,49.75,49.7702,49.7365,49.75,4600.0
2008-06-17 11:15:00,73.82,73.82,73.61,73.66,21600.0,49.7567,49.7567,49.6152,49.6489,21600.0
2008-06-17 11:20:00,73.66,73.67,73.6,73.62,18300.0,49.6489,49.6556,49.6084,49.6219,18300.0
2008-06-17 11:25:00,73.61,73.61,73.44,73.48,15700.0,49.6152,49.6152,49.5006,49.5276,15700.0
2008-06-17 11:30:00,73.49,73.53,73.4,73.42,9300.0,49.5343,49.5613,49.4736,49.4871,9300.0
2008-06-17 11:35:00,73.41,73.48,73.38,73.46,8300.0,49.4804,49.5276,49.4601,49.5141,8300.0
2008-06-17 11:40:00,73.46,73.53,73.41,73.43,16200.0,49.5141,49.5613,49.4804,49.4938,16200.0
2008-06-17 11:45:00,73.42,73.49,73.4,73.44,18200.0,49.4871,49.5343,49.4736,49.5006,18200.0
2008-06-17 11:50:00,73.45,73.52,73.45,73.48,14300.0,49.5073,49.5545,49.5073,49.5276,14300.0
2008-06-17 11:55:00,73.48,73.49,73.39,73.45,15500.0,49.5276,49.5343,49.4669,49.5073,15500.0
2008-06-17 12:00:00,73.44,73.5,73.41,73.5,15000.0,49.5006,49.541,49.4804,49.541,15000.0
2008-06-17 12:05:00,73.5,73.54,73.48,73.5,10000.0,49.541,49.568,49.5276,49.541,10000.0
2008-06-17 12:10:00,73.51,73.55,73.5,73.55,13300.0,49.5478,49.5747,49.541,49.5747,13300.0
2008-06-17 12:15:00,73.55,73.56,73.52,73.56,8400.0,49.5747,49.5815,49.5545,49.5815,8400.0
2008-06-17 12:20:00,73.57,73.58,73.53,73.54,6600.0,49.5882,49.595,49.5613,49.568,6600.0
2008-06-17 12:25:00,73.53,73.55,73.46,73.46,18700.0,49.5613,49.5747,49.5141,49.5141,18700.0
2008-06-17 12:30:00,73.47,73.5,73.4,73.4,15700.0,49.5208,49.541,49.4736,49.4736,15700.0
2008-06-17 12:35:00,73.4,73.4,73.3,73.36,12600.0,49.4736,49.4736,49.4062,49.4467,12600.0
2008-06-17 12:40:00,73.37,73.4,73.36,73.39,6300.0,49.4534,49.4736,49.4467,49.4669,6300.0
2008-06-17 12:45:00,73.39,73.43,73.39,73.43,11600.0,49.4669,49.4938,49.4669,49.4938,11600.0
2008-06-17 12:50:00,73.43,73.44,73.37,73.41,9900.0,49.4938,49.5006,49.4534,49.4804,9900.0
2008-06-17 12:55:00,73.44,73.45,73.42,73.43,9500.0,49.5006,49.5073,49.4871,49.4938,9500.0
2008-06-17 13:00:00,73.43,73.44,73.36,73.37,15400.0,49.4938,49.5006,49.4467,49.4534,15400.0
2008-06-17 13:05:00,73.37,73.54,73.35,73.54,15500.0,49.4534,49.568,49.4399,49.568,15500.0
2008-06-17 13:10:00,73.53,73.55,73.5,73.55,8400.0,49.5613,49.5747,49.541,49.5747,8400.0
2008-06-17 13:15:00,73.55,73.57,73.52,73.52,10000.0,49.5747,49.5882,49.5545,49.5545,10000.0
2008-06-17 13:20:00,73.51,73.6,73.5,73.6,12900.0,49.5478,49.6084,49.541,49.6084,12900.0
2008-06-17 13:25:00,73.6,73.63,73.56,73.58,10300.0,49.6084,49.6287,49.5815,49.595,10300.0
2008-06-17 13:30:00,73.59,73.62,73.57,73.58,9300.0,49.6017,49.6219,49.5882,49.595,9300.0
2008-06-17 13:35:00,73.61,73.67,73.6,73.61,14300.0,49.6152,49.6556,49.6084,49.6152,14300.0
2008-06-17 13:40:00,73.62,73.62,73.53,73.55,13600.0,49.6219,49.6219,49.5613,49.5747,13600.0
2008-06-17 13:45:00,73.55,73.57,73.52,73.55,10900.0,49.5747,49.5882,49.5545,49.5747,10900.0
2008-06-17 13:50:00,73.55,73.58,73.54,73.58,6900.0,49.5747,49.595,49.568,49.595,6900.0
2008-06-17 13:55:00,73.57,73.58,73.54,73.58,14200.0,49.5882,49.595,49.568,49.595,14200.0
2008-06-17 14:00:00,73.57,73.61,73.57,73.6,12900.0,49.5882,49.6152,49.5882,49.6084,12900.0
2008-06-17 14:05:00,73.58,73.59,73.47,73.52,11300.0,49.595,49.6017,49.5208,49.5545,11300.0
2008-06-17 14:10:00,73.52,73.53,73.5,73.51,11400.0,49.5545,49.5613,49.541,49.5478,11400.0
2008-06-17 14:15:00,73.48,73.57,73.48,73.51,25200.0,49.5276,49.5882,49.5276,49.5478,25200.0
2008-06-17 14:20:00,73.51,73.55,73.48,73.49,15700.0,49.5478,49.5747,49.5276,49.5343,15700.0
2008-06-17 14:25:00,73.49,73.5,73.35,73.38,31400.0,49.5343,49.541,49.4399,49.4601,31400.0
2008-06-17 14:30:00,73.37,73.42,73.36,73.42,8900.0,49.4534,49.4871,49.4467,49.4871,8900.0
2008-06-17 14:35:00,73.42,73.45,73.37,73.37,27700.0,49.4871,49.5073,49.4534,49.4534,27700.0
2008-06-17 14:40:00,73.35,73.47,73.35,73.46,21300.0,49.4399,49.5208,49.4399,49.5141,21300.0
2008-06-17 14:45:00,73.46,73.46,73.4,73.41,16000.0,49.5141,49.5141,49.4736,49.4804,16000.0
2008-06-17 14:50:00,73.4,73.45,73.38,73.43,21100.0,49.4736,49.5073,49.4601,49.4938,21100.0
2008-06-17 14:55:00,73.43,73.55,73.43,73.47,15700.0,49.4938,49.5747,49.4938,49.5208,15700.0
2008-06-17 15:00:00,73.48,73.5,73.38,73.41,29500.0,49.5276,49.541,49.4601,49.4804,29500.0
2008-06-17 15:05:00,73.41,73.43,73.35,73.36,15900.0,49.4804,49.4938,49.4399,49.4467,15900.0
2008-06-17 15:10:00,73.37,73.45,73.37,73.44,38400.0,49.4534,49.5073,49.4534,49.5006,38400.0
2008-06-17 15:15:00,73.42,73.43,73.25,73.25,19800.0,49.4871,49.4938,49.3725,49.3725,19800.0
2008-06-17 15:20:00,73.26,73.31,73.23,73.25,30500.0,49.3793,49.413,49.359,49.3725,30500.0
2008-06-17 15:25:00,73.27,73.33,73.27,73.32,19300.0,49.386,49.4264,49.386,49.4197,19300.0
2008-06-17 15:30:00,73.31,73.35,73.28,73.34,27500.0,49.413,49.4399,49.3927,49.4332,27500.0
2008-06-17 15:35:00,73.35,73.36,73.21,73.24,31400.0,49.4399,49.4467,49.3456,49.3658,31400.0
2008-06-17 15:40:00,73.25,73.29,73.16,73.16,30300.0,49.3725,49.3995,49.3119,49.3119,30300.0
2008-06-17 15:45:00,73.17,73.25,73.15,73.24,19900.0,49.3186,49.3725,49.3051,49.3658,19900.0
2008-06-17 15:50:00,73.25,73.27,73.21,73.21,11000.0,49.3725,49.386,49.3456,49.3456,11000.0
2008-06-17 15:55:00,73.21,73.23,73.13,73.19,34400.0,49.3456,49.359,49.2916,49.3321,34400.0
2008-06-17 16:00:00,73.15,73.23,73.15,73.22,41600.0,49.3051,49.359,49.3051,49.3523,41600.0
2008-06-17 16:05:00,73.22,73.22,73.22,73.22,0.0,49.3523,49.3523,49.3523,49.3523,0.0
2008-06-17 16:10:00,73.22,73.22,73.22,73.22,0.0,49.3523,49.3523,49.3523,49.3523,0.0
2008-06-18 09:30:00,72.64,72.76,72.59,72.62,28000.0,48.9614,49.0423,48.9277,48.9479,28000.0
2008-06-18 09:35:00,72.62,72.79,72.6,72.78,42700.0,48.9479,49.0625,48.9344,49.0557,42700.0
2008-06-18 09:40:00,72.78,72.81,72.7,72.77,13600.0,49.0557,49.076,49.0018,49.049,13600.0
2008-06-18 09:45:00,72.77,72.79,72.62,72.62,12100.0,49.049,49.0625,48.9479,48.9479,12100.0
2008-06-18 09:50:00,72.58,72.63,72.56,72.6,19100.0,48.9209,48.9546,48.9074,48.9344,19100.0
2008-06-18 09:55:00,72.6,72.61,72.5,72.5,9500.0,48.9344,48.9411,48.867,48.867,9500.0
2008-06-18 10:00:00,72.49,72.56,72.45,72.56,11600.0,48.8603,48.9074,48.8333,48.9074,11600.0
2008-06-18 10:05:00,72.56,72.59,72.53,72.57,10400.0,48.9074,48.9277,48.8872,48.9142,10400.0
2008-06-18 10:10:00,72.58,72.59,72.52,72.53,10900.0,48.9209,48.9277,48.8805,48.8872,10900.0
2008-06-18 10:15:00,72.55,72.63,72.55,72.61,11600.0,48.9007,48.9546,48.9007,48.9411,11600.0
2008-06-18 10:20:00,72.61,72.65,72.55,72.57,17500.0,48.9411,48.9681,48.9007,48.9142,17500.0
2008-06-18 10:25:00,72.57,72.6,72.47,72.52,12500.0,48.9142,48.9344,48.8468,48.8805,12500.0
2008-06-18 10:30:00,72.52,72.52,72.37,72.42,12200.0,48.8805,48.8805,48.7794,48.8131,12200.0
2008-06-18 10:35:00,72.42,72.5,72.4,72.45,31600.0,48.8131,48.867,48.7996,48.8333,31600.0
2008-06-18 10:40:00,72.43,72.47,72.29,72.29,17300.0,48.8198,48.8468,48.7255,48.7255,17300.0
2008-06-18 10:45:00,72.29,72.33,72.26,72.27,8300.0,48.7255,48.7524,48.7052,48.712,8300.0
2008-06-18 10:50:00,72.23,72.27,72.17,72.2,23700.0,48.685,48.712,48.6446,48.6648,23700.0
2008-06-18 10:55:00,72.18,72.3,72.17,72.29,15200.0,48.6513,48.7322,48.6446,48.7255,15200.0
2008-06-18 11:00:00,72.29,72.32,72.27,72.3,6100.0,48.7255,48.7457,48.712,48.7322,6100.0
2008-06-18 11:05:00,72.32,72.46,72.32,72.46,7600.0,48.7457,48.84,48.7457,48.84,7600.0
2008-06-18 11:10:00,72.45,72.48,72.41,72.48,7800.0,48.8333,48.8535,48.8063,48.8535,7800.0
2008-06-18 11:15:00,72.46,72.46,72.4,72.4,11500.0,48.84,48.84,48.7996,48.7996,11500.0
2008-06-18 11:20:00,72.41,72.45,72.41,72.43,3900.0,48.8063,48.8333,48.8063,48.8198,3900.0
2008-06-18 11:25:00,72.46,72.49,72.39,72.39,10600.0,48.84,48.8603,48.7929,48.7929,10600.0
2008-06-18 11:30:00,72.39,72.55,72.39,72.55,7800.0,48.7929,48.9007,48.7929,48.9007,7800.0
2008-06-18 11:35:00,72.54,72.64,72.54,72.59,7600.0,48.894,48.9614,48.894,48.9277,7600.0
2008-06-18 11:40:00,72.59,72.62,72.53,72.53,8500.0,48.9277,48.9479,48.8872,48.8872,8500.0
2008-06-18 11:45:00,72.54,72.66,72.53,72.66,9100.0,48.894,48.9748,48.8872,48.9748,9100.0
2008-06-18 11:50:00,72.67,72.75,72.66,72.75,14800.0,48.9816,49.0355,48.9748,49.0355,14800.0
2008-06-18 11:55:00,72.75,72.81,72.67,72.7,12800.0,49.0355,49.076,48.9816,49.0018,12800.0
2008-06-18 12:00:00,72.69,72.71,72.65,72.65,8500.0,48.9951,49.0085,48.9681,48.9681,8500.0
2008-06-18 12:05:00,72.63,72.63,72.57,72.58,8000.0,48.9546,48.9546,48.9142,48.9209,8000.0
2008-06-18 12:10:00,72.58,72.6,72.55,72.58,3800.0,48.9209,48.9344,48.9007,48.9209,3800.0
2008-06-18 12:15:00,72.57,72.62,72.55,72.56,9600.0,48.9142,48.9479,48.9007,48.9074,9600.0
2008-06-18 12:20:00,72.54,72.57,72.54,72.54,11700.0,48.894,48.9142,48.894,48.894,11700.0
2008-06-18 12:25:00,72.55,72.56,72.52,72.54,5800.0,48.9007,48.9074,48.8805,48.894,5800.0
2008-06-18 12:30:00,72.53,72.61,72.51,72.61,21000.0,48.8872,48.9411,48.8737,48.9411,21000.0
2008-06-18 12:35:00,72.61,72.61,72.57,72.58,7700.0,48.9411,48.9411,48.9142,48.9209,7700.0
2008-06-18 12:40:00,72.58,72.58,72.45,72.46,11400.0,48.9209,48.9209,48.8333,48.84,11400.0
2008-06-18 12:45:00,72.45,72.45,72.4,72.44,13500.0,48.8333,48.8333,48.7996,48.8266,13500.0
2008-06-18 12:50:00,72.45,72.45,72.41,72.42,5500.0,48.8333,48.8333,48.8063,48.8131,5500.0
2008-06-18 12:55:00,72.41,72.46,72.38,72.46,14800.0,48.8063,48.84,48.7861,48.84,14800.0
2008-06-18 13:00:00,72.43,72.43,72.36,72.38,11300.0,48.8198,48.8198,48.7726,48.7861,11300.0
2008-06-18 13:05:00,72.38,72.43,72.3,72.3,22900.0,48.7861,48.8198,48.7322,48.7322,22900.0
2008-06-18 13:10:00,72.29,72.31,72.24,72.24,10300.0,48.7255,48.7389,48.6918,48.6918,10300.0
2008-06-18 13:15:00,72.23,72.24,72.12,72.23,14800.0,48.685,48.6918,48.6109,48.685,14800.0
2008-06-18 13:20:00,72.25,72.27,72.21,72.26,8200.0,48.6985,48.712,48.6715,48.7052,8200.0
2008-06-18 13:25:00,72.26,72.26,72.21,72.23,9100.0,48.7052,48.7052,48.6715,48.685,9100.0
2008-06-18 13:30:00,72.22,72.34,72.19,72.34,12900.0,48.6783,48.7592,48.6581,48.7592,12900.0
2008-06-18 13:35:00,72.34,72.34,72.21,72.21,7800.0,48.7592,48.7592,48.6715,48.6715,7800.0
2008-06-18 13:40:00,72.23,72.32,72.2,72.3,14300.0,48.685,48.7457,48.6648,48.7322,14300.0
2008-06-18 13:45:00,72.3,72.32,72.21,72.31,46300.0,48.7322,48.7457,48.6715,48.7389,46300.0
2008-06-18 13:50:00,72.33,72.38,72.28,72.28,9100.0,48.7524,48.7861,48.7187,48.7187,9100.0
2008-06-18 13:55:00,72.28,72.36,72.28,72.31,7100.0,48.7187,48.7726,48.7187,48.7389,7100.0
2008-06-18 14:00:00,72.3,72.45,72.3,72.38,16100.0,48.7322,48.8333,48.7322,48.7861,16100.0
2008-06-18 14:05:00,72.37,72.47,72.37,72.42,13100.0,48.7794,48.8468,48.7794,48.8131,13100.0
2008-06-18 14:10:00,72.44,72.44,72.29,72.33,8100.0,48.8266,48.8266,48.7255,48.7524,8100.0
2008-06-18 14:15:00,72.34,72.43,72.3,72.3,23500.0,48.7592,48.8198,48.7322,48.7322,23500.0
2008-06-18 14:20:00,72.3,72.32,72.11,72.17,12200.0,48.7322,48.7457,48.6041,48.6446,12200.0
2008-06-18 14:25:00,72.2,72.24,72.18,72.24,14800.0,48.6648,48.6918,48.6513,48.6918,14800.0
2008-06-18 14:30:00,72.22,72.3,72.19,72.3,15500.0,48.6783,48.7322,48.6581,48.7322,15500.0
2008-06-18 14:35:00,72.35,72.46,72.35,72.36,14500.0,48.7659,48.84,48.7659,48.7726,14500.0
2008-06-18 14:40:00,72.4,72.44,72.38,72.39,17100.0,48.7996,48.8266,48.7861,48.7929,17100.0
2008-06-18 14:45:00,72.39,72.39,72.35,72.36,6700.0,48.7929,48.7929,48.7659,48.7726,6700.0
2008-06-18 14:50:00,72.36,72.5,72.36,72.49,29100.0,48.7726,48.867,48.7726,48.8603,29100.0
2008-06-18 14:55:00,72.49,72.56,72.45,72.5,12900.0,48.8603,48.9074,48.8333,48.867,12900.0
2008-06-18 15:00:00,72.51,72.53,72.41,72.42,11100.0,48.8737,48.8872,48.8063,48.8131,11100.0
2008-06-18 15:05:00,72.42,72.67,72.42,72.66,13300.0,48.8131,48.9816,48.8131,48.9748,13300.0
2008-06-18 15:10:00,72.66,72.69,72.55,72.55,32100.0,48.9748,48.9951,48.9007,48.9007,32100.0
2008-06-18 15:15:00,72.57,72.76,72.57,72.76,45000.0,48.9142,49.0423,48.9142,49.0423,45000.0
2008-06-18 15:20:00,72.75,72.79,72.68,72.69,18500.0,49.0355,49.0625,48.9883,48.9951,18500.0
2008-06-18 15:25:00,72.71,72.72,72.62,72.66,13200.0,49.0085,49.0153,48.9479,48.9748,13200.0
2008-06-18 15:30:00,72.63,72.65,72.54,72.56,13700.0,48.9546,48.9681,48.894,48.9074,13700.0
2008-06-18 15:35:00,72.52,72.62,72.52,72.52,15200.0,48.8805,48.9479,48.8805,48.8805,15200.0
2008-06-18 15:40:00,72.51,72.51,72.35,72.4,35900.0,48.8737,48.8737,48.7659,48.7996,35900.0
2008-06-18 15:45:00,72.4,72.46,72.31,72.37,25900.0,48.7996,48.84,48.7389,48.7794,25900.0
2008-06-18 15:50:00,72.35,72.51,72.35,72.43,27400.0,48.7659,48.8737,48.7659,48.8198,27400.0
2008-06-18 15:55:00,72.42,72.47,72.39,72.47,9200.0,48.8131,48.8468,48.7929,48.8468,9200.0
2008-06-18 16:00:00,72.47,72.47,72.47,72.47,100.0,48.8468,48.8468,48.8468,48.8468,100.0
2008-06-18 16:05:00,72.47,72.47,72.47,72.47,200.0,48.8468,48.8468,48.8468,48.8468,200.0
2008-06-18 16:10:00,72.47,72.47,72.47,72.47,0.0,48.8468,48.8468,48.8468,48.8468,0.0
2008-06-19 09:30:00,72.45,72.59,72.39,72.54,20400.0,48.8333,48.9277,48.7929,48.894,20400.0
2008-06-19 09:35:00,72.54,72.6,72.46,72.5,17600.0,48.894,48.9344,48.84,48.867,17600.0
2008-06-19 09:40:00,72.5,72.52,72.31,72.31,14700.0,48.867,48.8805,48.7389,48.7389,14700.0
2008-06-19 09:45:00,72.3,72.3,72.22,72.28,8300.0,48.7322,48.7322,48.6783,48.7187,8300.0
2008-06-19 09:50:00,72.28,72.33,72.13,72.33,17800.0,48.7187,48.7524,48.6176,48.7524,17800.0
2008-06-19 09:55:00,72.36,72.39,72.19,72.29,22500.0,48.7726,48.7929,48.6581,48.7255,22500.0
2008-06-19 10:00:00,72.26,72.26,72.04,72.21,34900.0,48.7052,48.7052,48.557,48.6715,34900.0
2008-06-19 10:05:00,72.22,72.22,72.02,72.1,13400.0,48.6783,48.6783,48.5435,48.5974,13400.0
2008-06-19 10:10:00,72.05,72.16,72.0,72.1,20100.0,48.5637,48.6378,48.53,48.5974,20100.0
2008-06-19 10:15:00,72.09,72.13,72.0,72.07,21500.0,48.5907,48.6176,48.53,48.5772,21500.0
2008-06-19 10:20:00,72.06,72.23,72.03,72.19,24900.0,48.5704,48.685,48.5502,48.6581,24900.0
2008-06-19 10:25:00,72.19,72.26,72.19,72.24,6800.0,48.6581,48.7052,48.6581,48.6918,6800.0
2008-06-19 10:30:00,72.25,72.29,72.21,72.23,15900.0,48.6985,48.7255,48.6715,48.685,15900.0
2008-06-19 10:35:00,72.24,72.33,72.22,72.26,14100.0,48.6918,48.7524,48.6783,48.7052,14100.0
2008-06-19 10:40:00,72.26,72.28,72.17,72.21,20300.0,48.7052,48.7187,48.6446,48.6715,20300.0
2008-06-19 10:45:00,72.21,72.28,72.2,72.28,8500.0,48.6715,48.7187,48.6648,48.7187,8500.0
2008-06-19 10:50:00,72.27,72.4,72.25,72.31,11000.0,48.712,48.7996,48.6985,48.7389,11000.0
2008-06-19 10:55:00,72.31,72.36,72.3,72.31,14600.0,48.7389,48.7726,48.7322,48.7389,14600.0
2008-06-19 11:00:00,72.34,72.43,72.32,72.32,15500.0,48.7592,48.8198,48.7457,48.7457,15500.0
2008-06-19 11:05:00,72.31,72.33,72.07,72.11,18500.0,48.7389,48.7524,48.5772,48.6041,18500.0
2008-06-19 11:10:00,72.09,72.09,71.92,72.0,69000.0,48.5907,48.5907,48.4761,48.53,69000.0
2008-06-19 11:15:00,72.0,72.02,71.93,72.0,18400.0,48.53,48.5435,48.4828,48.53,18400.0
2008-06-19 11:20:00,72.0,72.05,71.84,71.9,23500.0,48.53,48.5637,48.4221,48.4626,23500.0
2008-06-19 11:25:00,71.91,71.91,71.79,71.9,20700.0,48.4693,48.4693,48.3884,48.4626,20700.0
2008-06-19 11:30:00,71.9,72.0,71.9,71.99,25800.0,48.4626,48.53,48.4626,48.5232,25800.0
2008-06-19 11:35:00,71.96,71.96,71.88,71.88,18800.0,48.503,48.503,48.4491,48.4491,18800.0
2008-06-19 11:40:00,71.85,71.93,71.84,71.89,20600.0,48.4289,48.4828,48.4221,48.4558,20600.0
2008-06-19 11:45:00,71.89,71.96,71.88,71.96,6500.0,48.4558,48.503,48.4491,48.503,6500.0
2008-06-19 11:50:00,71.97,71.97,71.85,71.93,6700.0,48.5098,48.5098,48.4289,48.4828,6700.0
2008-06-19 11:55:00,71.93,71.96,71.89,71.9,7500.0,48.4828,48.503,48.4558,48.4626,7500.0
2008-06-19 12:00:00,71.9,72.02,71.87,72.0,12300.0,48.4626,48.5435,48.4424,48.53,12300.0
2008-06-19 12:05:00,71.99,72.01,71.91,72.0,51500.0,48.5232,48.5367,48.4693,48.53,51500.0
2008-06-19 12:10:00,71.99,72.02,71.89,72.02,14400.0,48.5232,48.5435,48.4558,48.5435,14400.0
2008-06-19 12:15:00,72.03,72.1,72.02,72.07,18800.0,48.5502,48.5974,48.5435,48.5772,18800.0
2008-06-19 12:20:00,72.06,72.21,72.05,72.21,15100.0,48.5704,48.6715,48.5637,48.6715,15100.0
2008-06-19 12:25:00,72.22,72.22,72.06,72.06,12300.0,48.6783,48.6783,48.5704,48.5704,12300.0
2008-06-19 12:30:00,72.07,72.19,72.05,72.19,12100.0,48.5772,48.6581,48.5637,48.6581,12100.0
2008-06-19 12:35:00,72.17,72.17,72.06,72.08,10100.0,48.6446,48.6446,48.5704,48.5839,10100.0
2008-06-19 12:40:00,72.08,72.09,72.02,72.05,10600.0,48.5839,48.5907,48.5435,48.5637,10600.0
2008-06-19 12:45:00,72.05,72.1,71.99,72.03,11900.0,48.5637,48.5974,48.5232,48.5502,11900.0
2008-06-19 12:50:00,72.04,72.09,72.03,72.09,7400.0,48.557,48.5907,48.5502,48.5907,7400.0
2008-06-19 12:55:00,72.08,72.08,72.01,72.04,7800.0,48.5839,48.5839,48.5367,48.557,7800.0
2008-06-19 13:00:00,72.02,72.03,71.98,72.02,12800.0,48.5435,48.5502,48.5165,48.5435,12800.0
2008-06-19 13:05:00,72.01,72.06,72.0,72.06,11800.0,48.5367,48.5704,48.53,48.5704,11800.0
2008-06-19 13:10:00,72.07,72.1,72.01,72.03,16900.0,48.5772,48.5974,48.5367,48.5502,16900.0
2008-06-19 13:15:00,72.03,72.09,72.01,72.05,22000.0,48.5502,48.5907,48.5367,48.5637,22000.0
2008-06-19 13:20:00,72.07,72.08,72.01,72.06,100000.0,48.5772,48.5839,48.5367,48.5704,100000.0
2008-06-19 13:25:00,72.07,72.15,72.06,72.15,52000.0,48.5772,48.6311,48.5704,48.6311,52000.0
2008-06-19 13:30:00,72.12,72.14,72.09,72.11,25200.0,48.6109,48.6244,48.5907,48.6041,25200.0
2008-06-19 13:35:00,72.12,72.18,72.08,72.08,9900.0,48.6109,48.6513,48.5839,48.5839,9900.0
2008-06-19 13:40:00,72.08,72.11,72.02,72.02,14300.0,48.5839,48.6041,48.5435,48.5435,14300.0
2008-06-19 13:45:00,72.03,72.03,71.95,71.98,13600.0,48.5502,48.5502,48.4963,48.5165,13600.0
2008-06-19 13:50:00,71.99,72.03,71.93,72.01,13100.0,48.5232,48.5502,48.4828,48.5367,13100.0
2008-06-19 13:55:00,72.01,72.02,71.97,72.01,15300.0,48.5367,48.5435,48.5098,48.5367,15300.0
2008-06-19 14:00:00,71.99,72.0,71.9,71.95,17000.0,48.5232,48.53,48.4626,48.4963,17000.0
2008-06-19 14:05:00,71.94,71.97,71.93,71.95,8100.0,48.4895,48.5098,48.4828,48.4963,8100.0
2008-06-19 14:10:00,71.95,72.09,71.95,72.08,36500.0,48.4963,48.5907,48.4963,48.5839,36500.0
2008-06-19 14:15:00,72.07,72.08,72.04,72.07,12500.0,48.5772,48.5839,48.557,48.5772,12500.0
2008-06-19 14:20:00,72.08,72.1,72.01,72.1,25100.0,48.5839,48.5974,48.5367,48.5974,25100.0
2008-06-19 14:25:00,72.1,72.26,72.1,72.19,16300.0,48.5974,48.7052,48.5974,48.6581,16300.0
2008-06-19 14:30:00,72.19,72.4,72.19,72.38,28300.0,48.6581,48.7996,48.6581,48.7861,28300.0
2008-06-19 14:35:00,72.37,72.4,72.32,72.4,6200.0,48.7794,48.7996,48.7457,48.7996,6200.0
2008-06-19 14:40:00,72.4,72.43,72.35,72.43,34100.0,48.7996,48.8198,48.7659,48.8198,34100.0
2008-06-19 14:45:00,72.44,72.45,72.35,72.35,18200.0,48.8266,48.8333,48.7659,48.7659,18200.0
2008-06-19 14:50:00,72.34,72.39,72.33,72.33,18300.0,48.7592,48.7929,48.7524,48.7524,18300.0
2008-06-19 14:55:00,72.34,72.4,72.26,72.37,14400.0,48.7592,48.7996,48.7052,48.7794,14400.0
2008-06-19 15:00:00,72.4,72.54,72.4,72.5,20600.0,48.7996,48.894,48.7996,48.867,20600.0
2008-06-19 15:05:00,72.48,72.59,72.48,72.48,19700.0,48.8535,48.9277,48.8535,48.8535,19700.0
2008-06-19 15:10:00,72.48,72.49,72.38,72.46,30800.0,48.8535,48.8603,48.7861,48.84,30800.0
2008-06-19 15:15:00,72.48,72.49,72.42,72.45,12200.0,48.8535,48.8603,48.8131,48.8333,12200.0
2008-06-19 15:20:00,72.45,72.47,72.34,72.42,15400.0,48.8333,48.8468,48.7592,48.8131,15400.0
2008-06-19 15:25:00,72.43,72.43,72.38,72.38,19600.0,48.8198,48.8198,48.7861,48.7861,19600.0
2008-06-19 15:30:00,72.41,72.52,72.37,72.46,23700.0,48.8063,48.8805,48.7794,48.84,23700.0
2008-06-19 15:35:00,72.46,72.46,72.39,72.43,21300.0,48.84,48.84,48.7929,48.8198,21300.0
2008-06-19 15:40:00,72.43,72.49,72.39,72.45,7900.0,48.8198,48.8603,48.7929,48.8333,7900.0
2008-06-19 15:45:00,72.45,72.51,72.42,72.45,35900.0,48.8333,48.8737,48.8131,48.8333,35900.0
2008-06-19 15:50:00,72.44,72.47,72.41,72.45,40800.0,48.8266,48.8468,48.8063,48.8333,40800.0
2008-06-19 15:55:00,72.45,72.46,72.37,72.44,21500.0,48.8333,48.84,48.7794,48.8266,21500.0
2008-06-19 16:00:00,72.44,72.44,72.38,72.38,2300.0,48.8266,48.8266,48.7861,48.7861,2300.0
2008-06-19 16:05:00,72.38,72.38,72.38,72.38,0.0,48.7861,48.7861,48.7861,48.7861,0.0
2008-06-19 16:10:00,72.38,72.38,72.38,72.38,0.0,48.7861,48.7861,48.7861,48.7861,0.0
2008-06-20 09:30:00,71.72,71.76,71.67,71.69,23600.0,48.3413,48.3682,48.3076,48.321,23600.0
2008-06-20 09:35:00,71.65,71.73,71.57,71.62,21700.0,48.2941,48.348,48.2402,48.2739,21700.0
2008-06-20 09:40:00,71.64,71.7,71.46,71.5,25600.0,48.2873,48.3278,48.166,48.193,25600.0
2008-06-20 09:45:00,71.5,71.61,71.48,71.58,17600.0,48.193,48.2671,48.1795,48.2469,17600.0
2008-06-20 09:50:00,71.6,71.65,71.56,71.59,17600.0,48.2604,48.2941,48.2334,48.2536,17600.0
2008-06-20 09:55:00,71.57,71.6,71.51,71.6,28600.0,48.2402,48.2604,48.1997,48.2604,28600.0
2008-06-20 10:00:00,71.61,71.61,71.36,71.36,24300.0,48.2671,48.2671,48.0986,48.0986,24300.0
2008-06-20 10:05:00,71.32,71.42,71.27,71.42,33600.0,48.0717,48.1391,48.0379,48.1391,33600.0
2008-06-20 10:10:00,71.42,71.5,71.38,71.45,22200.0,48.1391,48.193,48.1121,48.1593,22200.0
2008-06-20 10:15:00,71.43,71.5,71.42,71.5,10000.0,48.1458,48.193,48.1391,48.193,10000.0
2008-06-20 10:20:00,71.49,71.5,71.37,71.43,14800.0,48.1862,48.193,48.1054,48.1458,14800.0
2008-06-20 10:25:00,71.43,71.51,71.38,71.51,11200.0,48.1458,48.1997,48.1121,48.1997,11200.0
2008-06-20 10:30:00,71.53,71.54,71.48,71.48,15100.0,48.2132,48.2199,48.1795,48.1795,15100.0
2008-06-20 10:35:00,71.45,71.48,71.38,71.41,16200.0,48.1593,48.1795,48.1121,48.1323,16200.0
2008-06-20 10:40:00,71.41,71.49,71.38,71.46,25700.0,48.1323,48.1862,48.1121,48.166,25700.0
2008-06-20 10:45:00,71.47,71.52,71.4,71.44,8000.0,48.1728,48.2065,48.1256,48.1525,8000.0
2008-06-20 10:50:00,71.46,71.54,71.42,71.51,15300.0,48.166,48.2199,48.1391,48.1997,15300.0
2008-06-20 10:55:00,71.51,71.61,71.51,71.6,13800.0,48.1997,48.2671,48.1997,48.2604,13800.0
2008-06-20 11:00:00,71.6,71.67,71.58,71.64,18500.0,48.2604,48.3076,48.2469,48.2873,18500.0
2008-06-20 11:05:00,71.64,71.8,71.6,71.77,24200.0,48.2873,48.3952,48.2604,48.375,24200.0
2008-06-20 11:10:00,71.75,71.75,71.7,71.71,16000.0,48.3615,48.3615,48.3278,48.3345,16000.0
2008-06-20 11:15:00,71.69,71.8,71.69,71.78,9900.0,48.321,48.3952,48.321,48.3817,9900.0
2008-06-20 11:20:00,71.78,71.92,71.77,71.89,23500.0,48.3817,48.4761,48.375,48.4558,23500.0
2008-06-20 11:25:00,71.9,71.91,71.76,71.78,24000.0,48.4626,48.4693,48.3682,48.3817,24000.0
2008-06-20 11:30:00,71.76,71.77,71.72,71.75,17800.0,48.3682,48.375,48.3413,48.3615,17800.0
2008-06-20 11:35:00,71.75,71.76,71.73,71.75,8900.0,48.3615,48.3682,48.348,48.3615,8900.0
2008-06-20 11:40:00,71.76,71.93,71.76,71.83,31000.0,48.3682,48.4828,48.3682,48.4154,31000.0
2008-06-20 11:45:00,71.82,71.82,71.67,71.67,12100.0,48.4087,48.4087,48.3076,48.3076,12100.0
2008-06-20 11:50:00,71.67,71.73,71.67,71.71,13200.0,48.3076,48.348,48.3076,48.3345,13200.0
2008-06-20 11:55:00,71.72,71.73,71.68,71.72,16200.0,48.3413,48.348,48.3143,48.3413,16200.0
2008-06-20 12:00:00,71.71,71.72,71.67,71.67,16400.0,48.3345,48.3413,48.3076,48.3076,16400.0
2008-06-20 12:05:00,71.67,71.69,71.56,71.58,9700.0,48.3076,48.321,48.2334,48.2469,9700.0
2008-06-20 12:10:00,71.58,71.6,71.55,71.59,12800.0,48.2469,48.2604,48.2267,48.2536,12800.0
2008-06-20 12:15:00,71.59,71.64,71.59,71.61,4800.0,48.2536,48.2873,48.2536,48.2671,4800.0
2008-06-20 12:20:00,71.6,71.6,71.54,71.56,23300.0,48.2604,48.2604,48.2199,48.2334,23300.0
2008-06-20 12:25:00,71.57,71.62,71.53,71.62,7800.0,48.2402,48.2739,48.2132,48.2739,7800.0
2008-06-20 12:30:00,71.61,71.65,71.57,71.63,9000.0,48.2671,48.2941,48.2402,48.2806,9000.0
2008-06-20 12:35:00,71.65,71.69,71.63,71.63,7800.0,48.2941,48.321,48.2806,48.2806,7800.0
2008-06-20 12:40:00,71.61,71.66,71.59,71.64,11100.0,48.2671,48.3008,48.2536,48.2873,11100.0
2008-06-20 12:45:00,71.63,71.64,71.58,71.58,8100.0,48.2806,48.2873,48.2469,48.2469,8100.0
2008-06-20 12:50:00,71.59,71.64,71.59,71.62,12800.0,48.2536,48.2873,48.2536,48.2739,12800.0
2008-06-20 12:55:00,71.62,71.63,71.58,71.62,12300.0,48.2739,48.2806,48.2469,48.2739,12300.0
2008-06-20 13:00:00,71.61,71.63,71.59,71.62,10100.0,48.2671,48.2806,48.2536,48.2739,10100.0
2008-06-20 13:05:00,71.62,71.72,71.62,71.72,14600.0,48.2739,48.3413,48.2739,48.3413,14600.0
2008-06-20 13:10:00,71.72,71.8,71.61,71.65,20700.0,48.3413,48.3952,48.2671,48.2941,20700.0
2008-06-20 13:15:00,71.65,71.68,71.61,71.61,26200.0,48.2941,48.3143,48.2671,48.2671,26200.0
2008-06-20 13:20:00,71.6,71.62,71.49,71.54,19200.0,48.2604,48.2739,48.1862,48.2199,19200.0
2008-06-20 13:25:00,71.55,71.55,71.44,71.45,13300.0,48.2267,48.2267,48.1525,48.1593,13300.0
2008-06-20 13:30:00,71.46,71.46,71.26,71.35,44400.0,48.166,48.166,48.0312,48.0919,44400.0
2008-06-20 13:35:00,71.37,71.37,71.29,71.33,12800.0,48.1054,48.1054,48.0514,48.0784,12800.0
2008-06-20 13:40:00,71.34,71.36,71.26,71.27,11300.0,48.0851,48.0986,48.0312,48.0379,11300.0
2008-06-20 13:45:00,71.25,71.35,71.24,71.35,16300.0,48.0245,48.0919,48.0177,48.0919,16300.0
2008-06-20 13:50:00,71.35,71.4,71.3,71.3,13700.0,48.0919,48.1256,48.0582,48.0582,13700.0
2008-06-20 13:55:00,71.29,71.36,71.27,71.27,9100.0,48.0514,48.0986,48.0379,48.0379,9100.0
2008-06-20 14:00:00,71.26,71.29,71.21,71.26,15600.0,48.0312,48.0514,47.9975,48.0312,15600.0
2008-06-20 14:05:00,71.25,71.31,71.22,71.22,30900.0,48.0245,48.0649,48.0042,48.0042,30900.0
2008-06-20 14:10:00,71.25,71.26,71.03,71.04,32600.0,48.0245,48.0312,47.8762,47.8829,32600.0
2008-06-20 14:15:00,71.03,71.09,71.0,71.09,24100.0,47.8762,47.9166,47.856,47.9166,24100.0
2008-06-20 14:20:00,71.06,71.15,71.06,71.12,13300.0,47.8964,47.9571,47.8964,47.9368,13300.0
2008-06-20 14:25:00,71.14,71.16,71.09,71.15,21700.0,47.9503,47.9638,47.9166,47.9571,21700.0
2008-06-20 14:30:00,71.14,71.18,71.12,71.17,22600.0,47.9503,47.9773,47.9368,47.9705,22600.0
2008-06-20 14:35:00,71.15,71.15,71.05,71.08,81300.0,47.9571,47.9571,47.8897,47.9099,81300.0
2008-06-20 14:40:00,71.09,71.19,71.09,71.15,27000.0,47.9166,47.984,47.9166,47.9571,27000.0
2008-06-20 14:45:00,71.15,71.22,71.13,71.15,49400.0,47.9571,48.0042,47.9436,47.9571,49400.0
2008-06-20 14:50:00,71.15,71.19,71.06,71.14,103600.0,47.9571,47.984,47.8964,47.9503,103600.0
2008-06-20 14:55:00,71.13,71.17,70.93,70.95,55900.0,47.9436,47.9705,47.8088,47.8223,55900.0
2008-06-20 15:00:00,70.95,71.0,70.94,70.95,69300.0,47.8223,47.856,47.8155,47.8223,69300.0
2008-06-20 15:05:00,70.97,71.22,70.97,71.09,36900.0,47.8357,48.0042,47.8357,47.9166,36900.0
2008-06-20 15:10:00,71.07,71.17,71.06,71.12,83900.0,47.9031,47.9705,47.8964,47.9368,83900.0
2008-06-20 15:15:00,71.14,71.19,71.12,71.13,58300.0,47.9503,47.984,47.9368,47.9436,58300.0
2008-06-20 15:20:00,71.13,71.24,71.11,71.24,22600.0,47.9436,48.0177,47.9301,48.0177,22600.0
2008-06-20 15:25:00,71.26,71.28,71.08,71.13,79100.0,48.0312,48.0447,47.9099,47.9436,79100.0
2008-06-20 15:30:00,71.12,71.21,71.11,71.16,69200.0,47.9368,47.9975,47.9301,47.9638,69200.0
2008-06-20 15:35:00,71.16,71.19,71.11,71.13,71200.0,47.9638,47.984,47.9301,47.9436,71200.0
2008-06-20 15:40:00,71.14,71.32,71.09,71.18,95900.0,47.9503,48.0717,47.9166,47.9773,95900.0
2008-06-20 15:45:00,71.19,71.28,71.18,71.18,38800.0,47.984,48.0447,47.9773,47.9773,38800.0
2008-06-20 15:50:00,71.19,71.27,71.18,71.25,165200.0,47.984,48.0379,47.9773,48.0245,165200.0
2008-06-20 15:55:00,71.25,71.25,71.05,71.14,38200.0,48.0245,48.0245,47.8897,47.9503,38200.0
2008-06-23 09:30:00,71.43,71.43,71.1,71.13,26500.0,48.1458,48.1458,47.9234,47.9436,26500.0
2008-06-23 09:35:00,71.13,71.36,71.12,71.36,25800.0,47.9436,48.0986,47.9368,48.0986,25800.0
2008-06-23 09:40:00,71.35,71.4,71.28,71.33,25600.0,48.0919,48.1256,48.0447,48.0784,25600.0
2008-06-23 09:45:00,71.33,71.38,71.18,71.22,48500.0,48.0784,48.1121,47.9773,48.0042,48500.0
2008-06-23 09:50:00,71.25,71.26,71.12,71.19,40800.0,48.0245,48.0312,47.9368,47.984,40800.0
2008-06-23 09:55:00,71.2,71.2,71.07,71.14,20300.0,47.9908,47.9908,47.9031,47.9503,20300.0
2008-06-23 10:00:00,71.15,71.15,71.03,71.05,23200.0,47.9571,47.9571,47.8762,47.8897,23200.0
2008-06-23 10:05:00,71.05,71.08,70.94,71.06,21700.0,47.8897,47.9099,47.8155,47.8964,21700.0
2008-06-23 10:10:00,71.06,71.21,71.06,71.21,25200.0,47.8964,47.9975,47.8964,47.9975,25200.0
2008-06-23 10:15:00,71.2,71.23,71.13,71.16,38400.0,47.9908,48.011,47.9436,47.9638,38400.0
2008-06-23 10:20:00,71.16,71.21,71.13,71.19,64100.0,47.9638,47.9975,47.9436,47.984,64100.0
2008-06-23 10:25:00,71.19,71.2,71.11,71.14,26400.0,47.984,47.9908,47.9301,47.9503,26400.0
2008-06-23 10:30:00,71.11,71.31,71.11,71.29,34100.0,47.9301,48.0649,47.9301,48.0514,34100.0
2008-06-23 10:35:00,71.29,71.29,71.17,71.18,18100.0,48.0514,48.0514,47.9705,47.9773,18100.0
2008-06-23 10:40:00,71.18,71.21,71.1,71.1,13000.0,47.9773,47.9975,47.9234,47.9234,13000.0
2008-06-23 10:45:00,71.11,71.16,71.09,71.1,19500.0,47.9301,47.9638,47.9166,47.9234,19500.0
2008-06-23 10:50:00,71.1,71.13,71.03,71.11,30700.0,47.9234,47.9436,47.8762,47.9301,30700.0
2008-06-23 10:55:00,71.13,71.17,71.11,71.17,9900.0,47.9436,47.9705,47.9301,47.9705,9900.0
2008-06-23 11:00:00,71.14,71.19,71.09,71.1,16400.0,47.9503,47.984,47.9166,47.9234,16400.0
2008-06-23 11:05:00,71.09,71.09,71.04,71.04,12600.0,47.9166,47.9166,47.8829,47.8829,12600.0
2008-06-23 11:10:00,71.04,71.08,70.98,71.08,13600.0,47.8829,47.9099,47.8425,47.9099,13600.0
2008-06-23 11:15:00,71.07,71.1,70.92,70.95,30600.0,47.9031,47.9234,47.802,47.8223,30600.0
2008-06-23 11:20:00,70.95,71.0,70.93,70.95,21200.0,47.8223,47.856,47.8088,47.8223,21200.0
2008-06-23 11:25:00,70.94,71.0,70.93,70.98,16400.0,47.8155,47.856,47.8088,47.8425,16400.0
2008-06-23 11:30:00,71.0,71.07,71.0,71.01,12100.0,47.856,47.9031,47.856,47.8627,12100.0
2008-06-23 11:35:00,70.99,71.07,70.98,71.04,11800.0,47.8492,47.9031,47.8425,47.8829,11800.0
2008-06-23 11:40:00,71.03,71.06,70.99,71.03,16600.0,47.8762,47.8964,47.8492,47.8762,16600.0
2008-06-23 11:45:00,71.03,71.04,70.93,70.95,12200.0,47.8762,47.8829,47.8088,47.8223,12200.0
2008-06-23 11:50:00,70.95,71.02,70.93,71.01,24900.0,47.8223,47.8694,47.8088,47.8627,24900.0
2008-06-23 11:55:00,71.0,71.08,71.0,71.06,17900.0,47.856,47.9099,47.856,47.8964,17900.0
2008-06-23 12:00:00,71.07,71.1,71.03,71.03,11300.0,47.9031,47.9234,47.8762,47.8762,11300.0
2008-06-23 12:05:00,71.03,71.04,70.97,71.01,17700.0,47.8762,47.8829,47.8357,47.8627,17700.0
2008-06-23 12:10:00,70.98,71.0,70.92,70.92,12000.0,47.8425,47.856,47.802,47.802,12000.0
2008-06-23 12:15:00,70.92,70.94,70.9,70.93,12300.0,47.802,47.8155,47.7886,47.8088,12300.0
2008-06-23 12:20:00,70.94,70.97,70.94,70.97,8000.0,47.8155,47.8357,47.8155,47.8357,8000.0
2008-06-23 12:25:00,70.97,70.97,70.9,70.9,20300.0,47.8357,47.8357,47.7886,47.7886,20300.0
2008-06-23 12:30:00,70.9,70.99,70.9,70.92,12600.0,47.7886,47.8492,47.7886,47.802,12600.0
2008-06-23 12:35:00,70.92,70.99,70.91,70.99,7600.0,47.802,47.8492,47.7953,47.8492,7600.0
2008-06-23 12:40:00,70.98,70.98,70.92,70.94,13200.0,47.8425,47.8425,47.802,47.8155,13200.0
2008-06-23 12:45:00,70.94,71.02,70.92,71.02,16900.0,47.8155,47.8694,47.802,47.8694,16900.0
2008-06-23 12:50:00,71.01,71.01,70.95,70.99,22700.0,47.8627,47.8627,47.8223,47.8492,22700.0
2008-06-23 12:55:00,70.99,71.1,70.99,71.08,76400.0,47.8492,47.9234,47.8492,47.9099,76400.0
2008-06-23 13:00:00,71.09,71.11,71.08,71.09,10200.0,47.9166,47.9301,47.9099,47.9166,10200.0
2008-06-23 13:05:00,71.09,71.11,71.04,71.1,29400.0,47.9166,47.9301,47.8829,47.9234,29400.0
2008-06-23 13:10:00,71.08,71.08,70.99,70.99,13100.0,47.9099,47.9099,47.8492,47.8492,13100.0
2008-06-23 13:15:00,71.0,71.06,71.0,71.03,8100.0,47.856,47.8964,47.856,47.8762,8100.0
2008-06-23 13:20:00,71.01,71.19,71.01,71.14,19500.0,47.8627,47.984,47.8627,47.9503,19500.0
2008-06-23 13:25:00,71.14,71.17,71.12,71.12,20600.0,47.9503,47.9705,47.9368,47.9368,20600.0
2008-06-23 13:30:00,71.11,71.14,71.1,71.11,16000.0,47.9301,47.9503,47.9234,47.9301,16000.0
2008-06-23 13:35:00,71.11,71.18,71.09,71.13,13300.0,47.9301,47.9773,47.9166,47.9436,13300.0
2008-06-23 13:40:00,71.13,71.18,71.12,71.16,12600.0,47.9436,47.9773,47.9368,47.9638,12600.0
2008-06-23 13:45:00,71.16,71.25,71.14,71.23,16300.0,47.9638,48.0245,47.9503,48.011,16300.0
2008-06-23 13:50:00,71.21,71.22,71.17,71.22,11500.0,47.9975,48.0042,47.9705,48.0042,11500.0
2008-06-23 13:55:00,71.23,71.24,71.17,71.19,13000.0,48.011,48.0177,47.9705,47.984,13000.0
2008-06-23 14:00:00,71.18,71.25,71.15,71.17,17800.0,47.9773,48.0245,47.9571,47.9705,17800.0
2008-06-23 14:05:00,71.17,71.21,71.1,71.1,17300.0,47.9705,47.9975,47.9234,47.9234,17300.0
2008-06-23 14:10:00,71.1,71.12,71.08,71.1,10400.0,47.9234,47.9368,47.9099,47.9234,10400.0
2008-06-23 14:15:00,71.1,71.18,71.07,71.18,26400.0,47.9234,47.9773,47.9031,47.9773,26400.0
2008-06-23 14:20:00,71.17,71.17,71.06,71.06,21300.0,47.9705,47.9705,47.8964,47.8964,21300.0
2008-06-23 14:25:00,71.07,71.08,70.99,71.03,13700.0,47.9031,47.9099,47.8492,47.8762,13700.0
2008-06-23 14:30:00,71.02,71.08,71.01,71.08,22600.0,47.8694,47.9099,47.8627,47.9099,22600.0
2008-06-23 14:35:00,71.08,71.08,71.02,71.03,21100.0,47.9099,47.9099,47.8694,47.8762,21100.0
2008-06-23 14:40:00,71.04,71.07,71.03,71.03,17300.0,47.8829,47.9031,47.8762,47.8762,17300.0
2008-06-23 14:45:00,71.02,71.02,70.94,70.94,16200.0,47.8694,47.8694,47.8155,47.8155,16200.0
2008-06-23 14:50:00,70.94,70.95,70.91,70.93,79100.0,47.8155,47.8223,47.7953,47.8088,79100.0
2008-06-23 14:55:00,70.93,70.98,70.91,70.97,15400.0,47.8088,47.8425,47.7953,47.8357,15400.0
2008-06-23 15:00:00,70.97,70.98,70.9,70.9,35000.0,47.8357,47.8425,47.7886,47.7886,35000.0
2008-06-23 15:05:00,70.89,70.94,70.88,70.92,16200.0,47.7818,47.8155,47.7751,47.802,16200.0
2008-06-23 15:10:00,70.92,70.95,70.91,70.93,17700.0,47.802,47.8223,47.7953,47.8088,17700.0
2008-06-23 15:15:00,70.93,70.94,70.85,70.87,25800.0,47.8088,47.8155,47.7549,47.7683,25800.0
2008-06-23 15:20:00,70.87,70.88,70.85,70.88,17500.0,47.7683,47.7751,47.7549,47.7751,17500.0
2008-06-23 15:25:00,70.88,71.0,70.88,71.0,25100.0,47.7751,47.856,47.7751,47.856,25100.0
2008-06-23 15:30:00,70.99,70.99,70.94,70.94,32300.0,47.8492,47.8492,47.8155,47.8155,32300.0
2008-06-23 15:35:00,70.94,70.98,70.93,70.97,24700.0,47.8155,47.8425,47.8088,47.8357,24700.0
2008-06-23 15:40:00,70.98,71.0,70.92,70.92,19400.0,47.8425,47.856,47.802,47.802,19400.0
2008-06-23 15:45:00,70.93,70.97,70.92,70.93,12600.0,47.8088,47.8357,47.802,47.8088,12600.0
2008-06-23 15:50:00,70.92,70.99,70.86,70.98,27300.0,47.802,47.8492,47.7616,47.8425,27300.0
2008-06-23 15:55:00,70.98,71.02,70.98,71.02,10400.0,47.8425,47.8694,47.8425,47.8694,10400.0
2008-06-24 09:30:00,70.73,70.88,70.63,70.85,48400.0,47.674,47.7751,47.6066,47.7549,48400.0
2008-06-24 09:35:00,70.86,70.93,70.81,70.84,38900.0,47.7616,47.8088,47.7279,47.7481,38900.0
2008-06-24 09:40:00,70.86,70.88,70.66,70.71,43300.0,47.7616,47.7751,47.6268,47.6605,43300.0
2008-06-24 09:45:00,70.7,70.72,70.56,70.57,22400.0,47.6538,47.6672,47.5594,47.5661,22400.0
2008-06-24 09:50:00,70.57,70.58,70.43,70.5,24900.0,47.5661,47.5729,47.4718,47.5189,24900.0
2008-06-24 09:55:00,70.52,70.54,70.43,70.45,39600.0,47.5324,47.5459,47.4718,47.4852,39600.0
2008-06-24 10:00:00,70.45,70.46,70.25,70.43,102100.0,47.4852,47.492,47.3504,47.4718,102100.0
2008-06-24 10:05:00,70.43,70.51,70.4,70.44,32200.0,47.4718,47.5257,47.4515,47.4785,32200.0
2008-06-24 10:10:00,70.43,70.54,70.43,70.51,20500.0,47.4718,47.5459,47.4718,47.5257,20500.0
2008-06-24 10:15:00,70.5,70.57,70.45,70.54,31400.0,47.5189,47.5661,47.4852,47.5459,31400.0
2008-06-24 10:20:00,70.53,70.56,70.42,70.47,20300.0,47.5392,47.5594,47.465,47.4987,20300.0
2008-06-24 10:25:00,70.49,70.55,70.43,70.48,35500.0,47.5122,47.5526,47.4718,47.5055,35500.0
2008-06-24 10:30:00,70.51,70.55,70.4,70.42,43200.0,47.5257,47.5526,47.4515,47.465,43200.0
2008-06-24 10:35:00,70.4,70.53,70.39,70.48,48100.0,47.4515,47.5392,47.4448,47.5055,48100.0
2008-06-24 10:40:00,70.48,70.56,70.39,70.55,23400.0,47.5055,47.5594,47.4448,47.5526,23400.0
2008-06-24 10:45:00,70.55,70.73,70.53,70.71,47100.0,47.5526,47.674,47.5392,47.6605,47100.0
2008-06-24 10:50:00,70.73,70.79,70.72,70.74,21300.0,47.674,47.7144,47.6672,47.6807,21300.0
2008-06-24 10:55:00,70.75,70.95,70.75,70.93,27600.0,47.6875,47.8223,47.6875,47.8088,27600.0
2008-06-24 11:00:00,70.93,71.05,70.87,70.98,73800.0,47.8088,47.8897,47.7683,47.8425,73800.0
2008-06-24 11:05:00,70.98,71.01,70.93,71.0,18200.0,47.8425,47.8627,47.8088,47.856,18200.0
2008-06-24 11:10:00,70.99,70.99,70.92,70.95,13900.0,47.8492,47.8492,47.802,47.8223,13900.0
2008-06-24 11:15:00,70.95,71.21,70.94,71.21,35200.0,47.8223,47.9975,47.8155,47.9975,35200.0
2008-06-24 11:20:00,71.21,71.22,71.08,71.14,18500.0,47.9975,48.0042,47.9099,47.9503,18500.0
2008-06-24 11:25:00,71.13,71.14,71.06,71.09,12100.0,47.9436,47.9503,47.8964,47.9166,12100.0
2008-06-24 11:30:00,71.09,71.1,71.02,71.09,22100.0,47.9166,47.9234,47.8694,47.9166,22100.0
2008-06-24 11:35:00,71.09,71.13,71.04,71.09,22500.0,47.9166,47.9436,47.8829,47.9166,22500.0
2008-06-24 11:40:00,71.1,71.15,71.08,71.13,13400.0,47.9234,47.9571,47.9099,47.9436,13400.0
2008-06-24 11:45:00,71.12,71.28,71.12,71.25,20200.0,47.9368,48.0447,47.9368,48.0245,20200.0
2008-06-24 11:50:00,71.25,71.3,71.17,71.29,18200.0,48.0245,48.0582,47.9705,48.0514,18200.0
2008-06-24 11:55:00,71.29,71.35,71.27,71.27,8800.0,48.0514,48.0919,48.0379,48.0379,8800.0
2008-06-24 12:00:00,71.27,71.28,71.23,71.28,6900.0,48.0379,48.0447,48.011,48.0447,6900.0
2008-06-24 12:05:00,71.27,71.31,71.26,71.31,15000.0,48.0379,48.0649,48.0312,48.0649,15000.0
2008-06-24 12:10:00,71.31,71.39,71.31,71.36,9400.0,48.0649,48.1188,48.0649,48.0986,9400.0
2008-06-24 12:15:00,71.36,71.39,71.24,71.26,13900.0,48.0986,48.1188,48.0177,48.0312,13900.0
2008-06-24 12:20:00,71.26,71.36,71.25,71.36,12800.0,48.0312,48.0986,48.0245,48.0986,12800.0
2008-06-24 12:25:00,71.35,71.55,71.35,71.52,12900.0,48.0919,48.2267,48.0919,48.2065,12900.0
2008-06-24 12:30:00,71.52,71.58,71.51,71.51,10700.0,48.2065,48.2469,48.1997,48.1997,10700.0
2008-06-24 12:35:00,71.51,71.54,71.51,71.53,7600.0,48.1997,48.2199,48.1997,48.2132,7600.0
2008-06-24 12:40:00,71.54,71.54,71.43,71.43,7700.0,48.2199,48.2199,48.1458,48.1458,7700.0
2008-06-24 12:45:00,71.44,71.45,71.41,71.42,9300.0,48.1525,48.1593,48.1323,48.1391,9300.0
2008-06-24 12:50:00,71.42,71.42,71.32,71.34,6500.0,48.1391,48.1391,48.0717,48.0851,6500.0
2008-06-24 12:55:00,71.33,71.39,71.33,71.36,7300.0,48.0784,48.1188,48.0784,48.0986,7300.0
2008-06-24 13:00:00,71.35,71.42,71.34,71.4,13300.0,48.0919,48.1391,48.0851,48.1256,13300.0
2008-06-24 13:05:00,71.4,71.45,71.37,71.38,28200.0,48.1256,48.1593,48.1054,48.1121,28200.0
2008-06-24 13:10:00,71.39,71.41,71.3,71.33,16300.0,48.1188,48.1323,48.0582,48.0784,16300.0
2008-06-24 13:15:00,71.32,71.38,71.3,71.38,7800.0,48.0717,48.1121,48.0582,48.1121,7800.0
2008-06-24 13:20:00,71.37,71.45,71.33,71.44,17000.0,48.1054,48.1593,48.0784,48.1525,17000.0
2008-06-24 13:25:00,71.45,71.45,71.32,71.32,21900.0,48.1593,48.1593,48.0717,48.0717,21900.0
2008-06-24 13:30:00,71.3,71.33,71.22,71.25,17100.0,48.0582,48.0784,48.0042,48.0245,17100.0
2008-06-24 13:35:00,71.22,71.28,71.22,71.24,13500.0,48.0042,48.0447,48.0042,48.0177,13500.0
2008-06-24 13:40:00,71.26,71.26,71.21,71.21,11100.0,48.0312,48.0312,47.9975,47.9975,11100.0
2008-06-24 13:45:00,71.2,71.34,71.2,71.33,8800.0,47.9908,48.0851,47.9908,48.0784,8800.0
2008-06-24 13:50:00,71.31,71.39,71.29,71.37,6400.0,48.0649,48.1188,48.0514,48.1054,6400.0
2008-06-24 13:55:00,71.37,71.39,71.32,71.37,32200.0,48.1054,48.1188,48.0717,48.1054,32200.0
2008-06-24 14:00:00,71.36,71.54,71.36,71.54,10600.0,48.0986,48.2199,48.0986,48.2199,10600.0
2008-06-24 14:05:00,71.51,71.51,71.41,71.41,11600.0,48.1997,48.1997,48.1323,48.1323,11600.0
2008-06-24 14:10:00,71.41,71.41,71.33,71.36,40500.0,48.1323,48.1323,48.0784,48.0986,40500.0
2008-06-24 14:15:00,71.38,71.4,71.36,71.37,25200.0,48.1121,48.1256,48.0986,48.1054,25200.0
2008-06-24 14:20:00,71.37,71.38,71.35,71.35,10000.0,48.1054,48.1121,48.0919,48.0919,10000.0
2008-06-24 14:25:00,71.36,71.41,71.36,71.4,13600.0,48.0986,48.1323,48.0986,48.1256,13600.0
2008-06-24 14:30:00,71.36,71.36,71.31,71.33,19100.0,48.0986,48.0986,48.0649,48.0784,19100.0
2008-06-24 14:35:00,71.32,71.37,71.29,71.29,13900.0,48.0717,48.1054,48.0514,48.0514,13900.0
2008-06-24 14:40:00,71.25,71.27,71.22,71.25,18400.0,48.0245,48.0379,48.0042,48.0245,18400.0
2008-06-24 14:45:00,71.25,71.25,71.05,71.11,37000.0,48.0245,48.0245,47.8897,47.9301,37000.0
2008-06-24 14:50:00,71.11,71.17,71.11,71.17,14100.0,47.9301,47.9705,47.9301,47.9705,14100.0
2008-06-24 14:55:00,71.19,71.21,71.08,71.12,47900.0,47.984,47.9975,47.9099,47.9368,47900.0
2008-06-24 15:00:00,71.13,71.22,71.13,71.17,42300.0,47.9436,48.0042,47.9436,47.9705,42300.0
2008-06-24 15:05:00,71.16,71.16,71.0,71.08,39600.0,47.9638,47.9638,47.856,47.9099,39600.0
2008-06-24 15:10:00,71.07,71.09,70.98,71.0,35800.0,47.9031,47.9166,47.8425,47.856,35800.0
2008-06-24 15:15:00,71.0,71.06,70.98,71.0,28000.0,47.856,47.8964,47.8425,47.856,28000.0
2008-06-24 15:20:00,71.0,71.05,70.98,70.98,25700.0,47.856,47.8897,47.8425,47.8425,25700.0
2008-06-24 15:25:00,70.97,70.99,70.85,70.93,45200.0,47.8357,47.8492,47.7549,47.8088,45200.0
2008-06-24 15:30:00,70.94,70.95,70.9,70.93,18200.0,47.8155,47.8223,47.7886,47.8088,18200.0
2008-06-24 15:35:00,70.94,70.94,70.78,70.88,33700.0,47.8155,47.8155,47.7077,47.7751,33700.0
2008-06-24 15:40:00,70.87,71.0,70.83,70.99,17000.0,47.7683,47.856,47.7414,47.8492,17000.0
2008-06-24 15:45:00,70.99,71.01,70.91,70.93,24600.0,47.8492,47.8627,47.7953,47.8088,24600.0
2008-06-24 15:50:00,70.92,70.93,70.84,70.92,15200.0,47.802,47.8088,47.7481,47.802,15200.0
2008-06-24 15:55:00,70.91,70.98,70.91,70.98,10400.0,47.7953,47.8425,47.7953,47.8425,10400.0
2008-06-24 16:00:00,70.98,70.98,70.98,70.98,400.0,47.8425,47.8425,47.8425,47.8425,400.0
2008-06-24 16:05:00,70.98,70.98,70.98,70.98,0.0,47.8425,47.8425,47.8425,47.8425,0.0
2008-06-24 16:10:00,70.98,70.98,70.98,70.98,0.0,47.8425,47.8425,47.8425,47.8425,0.0
2008-06-25 09:30:00,71.31,71.35,71.21,71.32,24900.0,48.0649,48.0919,47.9975,48.0717,24900.0
2008-06-25 09:35:00,71.28,71.52,71.23,71.5,41900.0,48.0447,48.2065,48.011,48.193,41900.0
2008-06-25 09:40:00,71.51,71.64,71.51,71.57,22600.0,48.1997,48.2873,48.1997,48.2402,22600.0
2008-06-25 09:45:00,71.57,71.64,71.55,71.59,22900.0,48.2402,48.2873,48.2267,48.2536,22900.0
2008-06-25 09:50:00,71.58,71.6,71.54,71.56,18000.0,48.2469,48.2604,48.2199,48.2334,18000.0
2008-06-25 09:55:00,71.56,71.56,71.48,71.55,21600.0,48.2334,48.2334,48.1795,48.2267,21600.0
2008-06-25 10:00:00,71.54,71.68,71.54,71.62,26800.0,48.2199,48.3143,48.2199,48.2739,26800.0
2008-06-25 10:05:00,71.61,71.63,71.51,71.55,20500.0,48.2671,48.2806,48.1997,48.2267,20500.0
2008-06-25 10:10:00,71.54,71.55,71.45,71.45,14300.0,48.2199,48.2267,48.1593,48.1593,14300.0
2008-06-25 10:15:00,71.45,71.49,71.44,71.46,10800.0,48.1593,48.1862,48.1525,48.166,10800.0
2008-06-25 10:20:00,71.47,71.48,71.44,71.44,17100.0,48.1728,48.1795,48.1525,48.1525,17100.0
2008-06-25 10:25:00,71.45,71.5,71.43,71.49,16700.0,48.1593,48.193,48.1458,48.1862,16700.0
2008-06-25 10:30:00,71.48,71.64,71.47,71.64,20300.0,48.1795,48.2873,48.1728,48.2873,20300.0
2008-06-25 10:35:00,71.65,71.76,71.64,71.68,52500.0,48.2941,48.3682,48.2873,48.3143,52500.0
2008-06-25 10:40:00,71.68,71.82,71.67,71.82,137600.0,48.3143,48.4087,48.3076,48.4087,137600.0
2008-06-25 10:45:00,71.83,71.86,71.78,71.85,17800.0,48.4154,48.4356,48.3817,48.4289,17800.0
2008-06-25 10:50:00,71.85,71.86,71.79,71.85,126600.0,48.4289,48.4356,48.3884,48.4289,126600.0
2008-06-25 10:55:00,71.84,71.84,71.76,71.77,71400.0,48.4221,48.4221,48.3682,48.375,71400.0
2008-06-25 11:00:00,71.77,71.79,71.75,71.75,66200.0,48.375,48.3884,48.3615,48.3615,66200.0
2008-06-25 11:05:00,71.74,71.79,71.71,71.74,33700.0,48.3547,48.3884,48.3345,48.3547,33700.0
2008-06-25 11:10:00,71.74,71.74,71.69,71.72,18900.0,48.3547,48.3547,48.321,48.3413,18900.0
2008-06-25 11:15:00,71.7,71.78,71.7,71.74,25800.0,48.3278,48.3817,48.3278,48.3547,25800.0
2008-06-25 11:20:00,71.73,71.78,71.71,71.78,21100.0,48.348,48.3817,48.3345,48.3817,21100.0
2008-06-25 11:25:00,71.76,71.8,71.73,71.78,14900.0,48.3682,48.3952,48.348,48.3817,14900.0
2008-06-25 11:30:00,71.78,71.81,71.75,71.81,9500.0,48.3817,48.4019,48.3615,48.4019,9500.0
2008-06-25 11:35:00,71.82,71.83,71.73,71.75,24400.0,48.4087,48.4154,48.348,48.3615,24400.0
2008-06-25 11:40:00,71.74,71.76,71.69,71.7,9700.0,48.3547,48.3682,48.321,48.3278,9700.0
2008-06-25 11:45:00,71.7,71.72,71.66,71.66,10200.0,48.3278,48.3413,48.3008,48.3008,10200.0
2008-06-25 11:50:00,71.66,71.72,71.66,71.68,27900.0,48.3008,48.3413,48.3008,48.3143,27900.0
2008-06-25 11:55:00,71.68,71.76,71.66,71.73,33600.0,48.3143,48.3682,48.3008,48.348,33600.0
2008-06-25 12:00:00,71.72,71.73,71.65,71.69,89000.0,48.3413,48.348,48.2941,48.321,89000.0
2008-06-25 12:05:00,71.69,71.69,71.64,71.67,16600.0,48.321,48.321,48.2873,48.3076,16600.0
2008-06-25 12:10:00,71.67,71.7,71.67,71.68,13300.0,48.3076,48.3278,48.3076,48.3143,13300.0
2008-06-25 12:15:00,71.68,71.69,71.65,71.67,28000.0,48.3143,48.321,48.2941,48.3076,28000.0
2008-06-25 12:20:00,71.67,71.71,71.67,71.71,9200.0,48.3076,48.3345,48.3076,48.3345,9200.0
2008-06-25 12:25:00,71.72,71.72,71.67,71.68,9300.0,48.3413,48.3413,48.3076,48.3143,9300.0
2008-06-25 12:30:00,71.69,71.73,71.69,71.7,13200.0,48.321,48.348,48.321,48.3278,13200.0
2008-06-25 12:35:00,71.7,71.71,71.66,71.67,10000.0,48.3278,48.3345,48.3008,48.3076,10000.0
2008-06-25 12:40:00,71.66,71.7,71.61,71.61,17600.0,48.3008,48.3278,48.2671,48.2671,17600.0
2008-06-25 12:45:00,71.62,71.62,71.58,71.58,5600.0,48.2739,48.2739,48.2469,48.2469,5600.0
2008-06-25 12:50:00,71.58,71.65,71.57,71.59,9100.0,48.2469,48.2941,48.2402,48.2536,9100.0
2008-06-25 12:55:00,71.6,71.62,71.6,71.62,4800.0,48.2604,48.2739,48.2604,48.2739,4800.0
2008-06-25 13:00:00,71.61,71.63,71.6,71.62,6900.0,48.2671,48.2806,48.2604,48.2739,6900.0
2008-06-25 13:05:00,71.62,71.63,71.61,71.62,8600.0,48.2739,48.2806,48.2671,48.2739,8600.0
2008-06-25 13:10:00,71.61,71.72,71.61,71.69,17300.0,48.2671,48.3413,48.2671,48.321,17300.0
2008-06-25 13:15:00,71.7,71.71,71.67,71.69,7300.0,48.3278,48.3345,48.3076,48.321,7300.0
2008-06-25 13:20:00,71.7,71.7,71.66,71.67,5800.0,48.3278,48.3278,48.3008,48.3076,5800.0
2008-06-25 13:25:00,71.65,71.66,71.63,71.63,4700.0,48.2941,48.3008,48.2806,48.2806,4700.0
2008-06-25 13:30:00,71.63,71.68,71.62,71.66,15100.0,48.2806,48.3143,48.2739,48.3008,15100.0
2008-06-25 13:35:00,71.64,71.65,71.59,71.6,4600.0,48.2873,48.2941,48.2536,48.2604,4600.0
2008-06-25 13:40:00,71.63,71.63,71.59,71.62,35900.0,48.2806,48.2806,48.2536,48.2739,35900.0
2008-06-25 13:45:00,71.61,71.63,71.6,71.62,4400.0,48.2671,48.2806,48.2604,48.2739,4400.0
2008-06-25 13:50:00,71.62,71.63,71.59,71.63,6900.0,48.2739,48.2806,48.2536,48.2806,6900.0
2008-06-25 13:55:00,71.63,71.63,71.61,71.62,10200.0,48.2806,48.2806,48.2671,48.2739,10200.0
2008-06-25 14:00:00,71.62,71.65,71.62,71.64,9900.0,48.2739,48.2941,48.2739,48.2873,9900.0
2008-06-25 14:05:00,71.66,71.7,71.61,71.64,21100.0,48.3008,48.3278,48.2671,48.2873,21100.0
2008-06-25 14:10:00,71.64,71.84,71.52,71.77,90700.0,48.2873,48.4221,48.2065,48.375,90700.0
2008-06-25 14:15:00,71.77,71.96,71.75,71.92,69400.0,48.375,48.503,48.3615,48.4761,69400.0
2008-06-25 14:20:00,71.94,71.99,71.73,71.75,58200.0,48.4895,48.5232,48.348,48.3615,58200.0
2008-06-25 14:25:00,71.77,71.82,71.6,71.61,47100.0,48.375,48.4087,48.2604,48.2671,47100.0
2008-06-25 14:30:00,71.61,71.65,71.45,71.65,58600.0,48.2671,48.2941,48.1593,48.2941,58600.0
2008-06-25 14:35:00,71.66,71.87,71.66,71.7,72300.0,48.3008,48.4424,48.3008,48.3278,72300.0
2008-06-25 14:40:00,71.72,71.75,71.53,71.66,96500.0,48.3413,48.3615,48.2132,48.3008,96500.0
2008-06-25 14:45:00,71.62,71.65,71.46,71.65,67400.0,48.2739,48.2941,48.166,48.2941,67400.0
2008-06-25 14:50:00,71.69,71.84,71.65,71.77,43100.0,48.321,48.4221,48.2941,48.375,43100.0
2008-06-25 14:55:00,71.76,71.84,71.68,71.8,90800.0,48.3682,48.4221,48.3143,48.3952,90800.0
2008-06-25 15:00:00,71.82,72.08,71.76,72.05,72300.0,48.4087,48.5839,48.3682,48.5637,72300.0
2008-06-25 15:05:00,72.05,72.11,71.99,71.99,38900.0,48.5637,48.6041,48.5232,48.5232,38900.0
2008-06-25 15:10:00,72.01,72.04,71.87,71.89,51500.0,48.5367,48.557,48.4424,48.4558,51500.0
2008-06-25 15:15:00,71.89,71.93,71.81,71.81,21200.0,48.4558,48.4828,48.4019,48.4019,21200.0
2008-06-25 15:20:00,71.8,71.8,71.54,71.61,46000.0,48.3952,48.3952,48.2199,48.2671,46000.0
2008-06-25 15:25:00,71.63,71.66,71.49,71.59,56300.0,48.2806,48.3008,48.1862,48.2536,56300.0
2008-06-25 15:30:00,71.6,71.6,71.3,71.3,37800.0,48.2604,48.2604,48.0582,48.0582,37800.0
2008-06-25 15:35:00,71.31,71.38,71.2,71.33,44300.0,48.0649,48.1121,47.9908,48.0784,44300.0
2008-06-25 15:40:00,71.32,71.57,71.31,71.41,176800.0,48.0717,48.2402,48.0649,48.1323,176800.0
2008-06-25 15:45:00,71.41,71.41,71.16,71.19,62600.0,48.1323,48.1323,47.9638,47.984,62600.0
2008-06-25 15:50:00,71.19,71.36,71.19,71.32,43900.0,47.984,48.0986,47.984,48.0717,43900.0
2008-06-25 15:55:00,71.34,71.35,71.24,71.32,34700.0,48.0851,48.0919,48.0177,48.0717,34700.0
2008-06-25 16:00:00,71.3,71.3,71.3,71.3,1000.0,48.0582,48.0582,48.0582,48.0582,1000.0
2008-06-25 16:05:00,71.3,71.3,71.3,71.3,0.0,48.0582,48.0582,48.0582,48.0582,0.0
2008-06-25 16:10:00,71.3,71.3,71.3,71.3,0.0,48.0582,48.0582,48.0582,48.0582,0.0
2008-06-26 09:30:00,70.71,70.71,70.46,70.58,24100.0,47.6605,47.6605,47.492,47.5729,24100.0
2008-06-26 09:35:00,70.58,70.61,70.48,70.48,23000.0,47.5729,47.5931,47.5055,47.5055,23000.0
2008-06-26 09:40:00,70.5,70.57,70.44,70.53,19100.0,47.5189,47.5661,47.4785,47.5392,19100.0
2008-06-26 09:45:00,70.55,70.6,70.42,70.47,28000.0,47.5526,47.5864,47.465,47.4987,28000.0
2008-06-26 09:50:00,70.45,70.49,70.37,70.49,27100.0,47.4852,47.5122,47.4313,47.5122,27100.0
2008-06-26 09:55:00,70.48,70.55,70.46,70.51,18400.0,47.5055,47.5526,47.492,47.5257,18400.0
2008-06-26 10:00:00,70.53,70.68,70.44,70.44,31100.0,47.5392,47.6403,47.4785,47.4785,31100.0
2008-06-26 10:05:00,70.38,70.51,70.34,70.49,23600.0,47.4381,47.5257,47.4111,47.5122,23600.0
2008-06-26 10:10:00,70.47,70.49,70.41,70.47,18800.0,47.4987,47.5122,47.4583,47.4987,18800.0
2008-06-26 10:15:00,70.44,70.45,70.33,70.37,16700.0,47.4785,47.4852,47.4044,47.4313,16700.0
2008-06-26 10:20:00,70.39,70.48,70.38,70.4,13100.0,47.4448,47.5055,47.4381,47.4515,13100.0
2008-06-26 10:25:00,70.38,70.56,70.36,70.5,17400.0,47.4381,47.5594,47.4246,47.5189,17400.0
2008-06-26 10:30:00,70.46,70.51,70.42,70.45,21400.0,47.492,47.5257,47.465,47.4852,21400.0
2008-06-26 10:35:00,70.47,70.47,70.36,70.38,39300.0,47.4987,47.4987,47.4246,47.4381,39300.0
2008-06-26 10:40:00,70.38,70.43,70.26,70.32,36400.0,47.4381,47.4718,47.3572,47.3976,36400.0
2008-06-26 10:45:00,70.31,70.32,70.19,70.22,32700.0,47.3909,47.3976,47.31,47.3302,32700.0
2008-06-26 10:50:00,70.25,70.29,70.1,70.11,28400.0,47.3504,47.3774,47.2493,47.2561,28400.0
2008-06-26 10:55:00,70.13,70.19,70.0,70.03,40200.0,47.2696,47.31,47.1819,47.2022,40200.0
2008-06-26 11:00:00,70.01,70.06,69.99,70.06,15400.0,47.1887,47.2224,47.1752,47.2224,15400.0
2008-06-26 11:05:00,70.08,70.16,70.08,70.12,19600.0,47.2359,47.2898,47.2359,47.2628,19600.0
2008-06-26 11:10:00,70.12,70.15,70.01,70.07,19900.0,47.2628,47.283,47.1887,47.2291,19900.0
2008-06-26 11:15:00,70.07,70.12,69.97,69.98,18000.0,47.2291,47.2628,47.1617,47.1685,18000.0
2008-06-26 11:20:00,69.99,70.03,69.94,70.03,26200.0,47.1752,47.2022,47.1415,47.2022,26200.0
2008-06-26 11:25:00,70.02,70.05,69.97,69.99,14000.0,47.1954,47.2156,47.1617,47.1752,14000.0
2008-06-26 11:30:00,69.98,70.07,69.98,70.06,23000.0,47.1685,47.2291,47.1685,47.2224,23000.0
2008-06-26 11:35:00,70.05,70.07,69.99,70.01,16300.0,47.2156,47.2291,47.1752,47.1887,16300.0
2008-06-26 11:40:00,70.0,70.16,69.99,70.13,26300.0,47.1819,47.2898,47.1752,47.2696,26300.0
2008-06-26 11:45:00,70.12,70.22,70.11,70.22,18000.0,47.2628,47.3302,47.2561,47.3302,18000.0
2008-06-26 11:50:00,70.23,70.25,70.18,70.18,14000.0,47.337,47.3504,47.3033,47.3033,14000.0
2008-06-26 11:55:00,70.17,70.23,70.15,70.19,14700.0,47.2965,47.337,47.283,47.31,14700.0
2008-06-26 12:00:00,70.19,70.2,70.11,70.12,16400.0,47.31,47.3167,47.2561,47.2628,16400.0
2008-06-26 12:05:00,70.12,70.13,69.96,70.01,42000.0,47.2628,47.2696,47.155,47.1887,42000.0
2008-06-26 12:10:00,70.0,70.02,69.94,69.96,21900.0,47.1819,47.1954,47.1415,47.155,21900.0
2008-06-26 12:15:00,69.98,70.02,69.94,69.95,11800.0,47.1685,47.1954,47.1415,47.1482,11800.0
2008-06-26 12:20:00,69.96,70.05,69.95,70.03,15300.0,47.155,47.2156,47.1482,47.2022,15300.0
2008-06-26 12:25:00,70.04,70.04,69.89,69.9,14300.0,47.2089,47.2089,47.1078,47.1145,14300.0
2008-06-26 12:30:00,69.9,69.91,69.78,69.79,22200.0,47.1145,47.1213,47.0336,47.0404,22200.0
2008-06-26 12:35:00,69.76,69.82,69.75,69.81,21700.0,47.0202,47.0606,47.0134,47.0539,21700.0
2008-06-26 12:40:00,69.81,69.82,69.75,69.79,15800.0,47.0539,47.0606,47.0134,47.0404,15800.0
2008-06-26 12:45:00,69.79,69.82,69.75,69.78,31700.0,47.0404,47.0606,47.0134,47.0336,31700.0
2008-06-26 12:50:00,69.79,69.8,69.75,69.8,19700.0,47.0404,47.0471,47.0134,47.0471,19700.0
2008-06-26 12:55:00,69.81,69.9,69.8,69.85,43800.0,47.0539,47.1145,47.0471,47.0808,43800.0
2008-06-26 13:00:00,69.84,69.99,69.84,69.94,27100.0,47.0741,47.1752,47.0741,47.1415,27100.0
2008-06-26 13:05:00,69.94,69.96,69.88,69.89,14600.0,47.1415,47.155,47.1011,47.1078,14600.0
2008-06-26 13:10:00,69.89,69.92,69.86,69.89,14200.0,47.1078,47.128,47.0876,47.1078,14200.0
2008-06-26 13:15:00,69.88,69.92,69.83,69.85,11500.0,47.1011,47.128,47.0673,47.0808,11500.0
2008-06-26 13:20:00,69.85,69.86,69.81,69.81,11600.0,47.0808,47.0876,47.0539,47.0539,11600.0
2008-06-26 13:25:00,69.8,69.8,69.66,69.69,21000.0,47.0471,47.0471,46.9528,46.973,21000.0
2008-06-26 13:30:00,69.69,69.76,69.67,69.7,22600.0,46.973,47.0202,46.9595,46.9797,22600.0
2008-06-26 13:35:00,69.71,69.78,69.71,69.78,11500.0,46.9865,47.0336,46.9865,47.0336,11500.0
2008-06-26 13:40:00,69.78,69.78,69.75,69.77,6900.0,47.0336,47.0336,47.0134,47.0269,6900.0
2008-06-26 13:45:00,69.78,69.86,69.78,69.81,14400.0,47.0336,47.0876,47.0336,47.0539,14400.0
2008-06-26 13:50:00,69.79,69.98,69.79,69.98,33600.0,47.0404,47.1685,47.0404,47.1685,33600.0
2008-06-26 13:55:00,69.98,69.98,69.86,69.92,15700.0,47.1685,47.1685,47.0876,47.128,15700.0
2008-06-26 14:00:00,69.91,69.95,69.87,69.95,32700.0,47.1213,47.1482,47.0943,47.1482,32700.0
2008-06-26 14:05:00,69.97,70.05,69.91,70.03,24300.0,47.1617,47.2156,47.1213,47.2022,24300.0
2008-06-26 14:10:00,70.03,70.03,69.82,69.85,28200.0,47.2022,47.2022,47.0606,47.0808,28200.0
2008-06-26 14:15:00,69.84,69.91,69.73,69.76,27300.0,47.0741,47.1213,46.9999,47.0202,27300.0
2008-06-26 14:20:00,69.74,69.76,69.64,69.72,24900.0,47.0067,47.0202,46.9393,46.9932,24900.0
2008-06-26 14:25:00,69.73,69.79,69.65,69.77,51300.0,46.9999,47.0404,46.946,47.0269,51300.0
2008-06-26 14:30:00,69.77,69.81,69.69,69.69,28200.0,47.0269,47.0539,46.973,46.973,28200.0
2008-06-26 14:35:00,69.67,69.78,69.61,69.61,21500.0,46.9595,47.0336,46.9191,46.9191,21500.0
2008-06-26 14:40:00,69.6,69.69,69.56,69.56,15600.0,46.9123,46.973,46.8854,46.8854,15600.0
2008-06-26 14:45:00,69.56,69.6,69.5,69.51,13800.0,46.8854,46.9123,46.8449,46.8517,13800.0
2008-06-26 14:50:00,69.52,69.6,69.52,69.56,13200.0,46.8584,46.9123,46.8584,46.8854,13200.0
2008-06-26 14:55:00,69.57,69.58,69.53,69.53,33400.0,46.8921,46.8988,46.8651,46.8651,33400.0
2008-06-26 15:00:00,69.54,69.7,69.51,69.65,27000.0,46.8719,46.9797,46.8517,46.946,27000.0
2008-06-26 15:05:00,69.64,69.67,69.55,69.64,29500.0,46.9393,46.9595,46.8786,46.9393,29500.0
2008-06-26 15:10:00,69.65,69.67,69.57,69.64,33900.0,46.946,46.9595,46.8921,46.9393,33900.0
2008-06-26 15:15:00,69.63,69.79,69.61,69.62,23700.0,46.9325,47.0404,46.9191,46.9258,23700.0
2008-06-26 15:20:00,69.59,69.69,69.56,69.68,22200.0,46.9056,46.973,46.8854,46.9662,22200.0
2008-06-26 15:25:00,69.68,69.78,69.67,69.69,28000.0,46.9662,47.0336,46.9595,46.973,28000.0
2008-06-26 15:30:00,69.69,69.7,69.6,69.6,20900.0,46.973,46.9797,46.9123,46.9123,20900.0
2008-06-26 15:35:00,69.6,69.72,69.59,69.64,60500.0,46.9123,46.9932,46.9056,46.9393,60500.0
2008-06-26 15:40:00,69.64,69.64,69.44,69.54,42700.0,46.9393,46.9393,46.8045,46.8719,42700.0
2008-06-26 15:45:00,69.53,69.53,69.4,69.48,35400.0,46.8651,46.8651,46.7775,46.8314,35400.0
2008-06-26 15:50:00,69.48,69.48,69.3,69.3,28700.0,46.8314,46.8314,46.7101,46.7101,28700.0
2008-06-26 15:55:00,69.31,69.4,69.26,69.26,69200.0,46.7169,46.7775,46.6832,46.6832,69200.0
2008-06-26 16:00:00,69.31,69.31,69.31,69.31,1300.0,46.7169,46.7169,46.7169,46.7169,1300.0
2008-06-26 16:05:00,69.31,69.31,69.31,69.31,0.0,46.7169,46.7169,46.7169,46.7169,0.0
2008-06-26 16:10:00,69.31,69.31,69.31,69.31,0.0,46.7169,46.7169,46.7169,46.7169,0.0
2008-06-27 09:30:00,69.24,69.51,69.24,69.48,65200.0,46.6697,46.8517,46.6697,46.8314,65200.0
2008-06-27 09:35:00,69.46,69.48,69.26,69.32,59400.0,46.818,46.8314,46.6832,46.7236,59400.0
2008-06-27 09:40:00,69.31,69.31,69.15,69.15,31500.0,46.7169,46.7169,46.609,46.609,31500.0
2008-06-27 09:45:00,69.13,69.31,69.11,69.27,16800.0,46.5955,46.7169,46.582,46.6899,16800.0
2008-06-27 09:50:00,69.26,69.42,69.24,69.39,24100.0,46.6832,46.791,46.6697,46.7708,24100.0
2008-06-27 09:55:00,69.37,69.5,69.28,69.48,46700.0,46.7573,46.8449,46.6966,46.8314,46700.0
2008-06-27 10:00:00,69.46,69.64,69.46,69.57,50300.0,46.818,46.9393,46.818,46.8921,50300.0
2008-06-27 10:05:00,69.58,69.65,69.52,69.6,38400.0,46.8988,46.946,46.8584,46.9123,38400.0
2008-06-27 10:10:00,69.59,69.64,69.5,69.51,20800.0,46.9056,46.9393,46.8449,46.8517,20800.0
2008-06-27 10:15:00,69.49,69.53,69.42,69.42,82500.0,46.8382,46.8651,46.791,46.791,82500.0
2008-06-27 10:20:00,69.43,69.5,69.4,69.48,32000.0,46.7977,46.8449,46.7775,46.8314,32000.0
2008-06-27 10:25:00,69.5,69.52,69.39,69.39,15500.0,46.8449,46.8584,46.7708,46.7708,15500.0
2008-06-27 10:30:00,69.4,69.61,69.4,69.56,21500.0,46.7775,46.9191,46.7775,46.8854,21500.0
2008-06-27 10:35:00,69.57,69.61,69.44,69.53,27400.0,46.8921,46.9191,46.8045,46.8651,27400.0
2008-06-27 10:40:00,69.55,69.55,69.33,69.35,25000.0,46.8786,46.8786,46.7303,46.7438,25000.0
2008-06-27 10:45:00,69.35,69.36,69.19,69.2,29800.0,46.7438,46.7506,46.636,46.6427,29800.0
2008-06-27 10:50:00,69.19,69.21,69.13,69.15,15000.0,46.636,46.6495,46.5955,46.609,15000.0
2008-06-27 10:55:00,69.14,69.17,69.09,69.13,33700.0,46.6023,46.6225,46.5686,46.5955,33700.0
2008-06-27 11:00:00,69.12,69.12,68.98,69.05,26600.0,46.5888,46.5888,46.4944,46.5416,26600.0
2008-06-27 11:05:00,69.04,69.16,69.03,69.14,23800.0,46.5349,46.6158,46.5281,46.6023,23800.0
2008-06-27 11:10:00,69.14,69.2,69.1,69.12,25300.0,46.6023,46.6427,46.5753,46.5888,25300.0
2008-06-27 11:15:00,69.13,69.18,69.05,69.11,24300.0,46.5955,46.6292,46.5416,46.582,24300.0
2008-06-27 11:20:00,69.1,69.13,69.04,69.06,12800.0,46.5753,46.5955,46.5349,46.5483,12800.0
2008-06-27 11:25:00,69.08,69.2,69.04,69.17,28200.0,46.5618,46.6427,46.5349,46.6225,28200.0
2008-06-27 11:30:00,69.17,69.21,69.11,69.21,34100.0,46.6225,46.6495,46.582,46.6495,34100.0
2008-06-27 11:35:00,69.19,69.2,69.13,69.13,13900.0,46.636,46.6427,46.5955,46.5955,13900.0
2008-06-27 11:40:00,69.13,69.13,69.1,69.11,18400.0,46.5955,46.5955,46.5753,46.582,18400.0
2008-06-27 11:45:00,69.1,69.22,69.1,69.21,22800.0,46.5753,46.6562,46.5753,46.6495,22800.0
2008-06-27 11:50:00,69.22,69.23,69.12,69.12,18800.0,46.6562,46.6629,46.5888,46.5888,18800.0
2008-06-27 11:55:00,69.11,69.14,69.08,69.11,13200.0,46.582,46.6023,46.5618,46.582,13200.0
2008-06-27 12:00:00,69.12,69.21,69.1,69.17,16500.0,46.5888,46.6495,46.5753,46.6225,16500.0
2008-06-27 12:05:00,69.16,69.32,69.16,69.29,31000.0,46.6158,46.7236,46.6158,46.7034,31000.0
2008-06-27 12:10:00,69.3,69.31,69.2,69.25,22200.0,46.7101,46.7169,46.6427,46.6764,22200.0
2008-06-27 12:15:00,69.25,69.26,69.19,69.23,15800.0,46.6764,46.6832,46.636,46.6629,15800.0
2008-06-27 12:20:00,69.25,69.27,69.19,69.22,22300.0,46.6764,46.6899,46.636,46.6562,22300.0
2008-06-27 12:25:00,69.21,69.25,69.2,69.22,12100.0,46.6495,46.6764,46.6427,46.6562,12100.0
2008-06-27 12:30:00,69.22,69.24,69.11,69.13,29400.0,46.6562,46.6697,46.582,46.5955,29400.0
2008-06-27 12:35:00,69.12,69.12,69.07,69.08,7500.0,46.5888,46.5888,46.5551,46.5618,7500.0
2008-06-27 12:40:00,69.08,69.08,68.97,69.01,20700.0,46.5618,46.5618,46.4877,46.5146,20700.0
2008-06-27 12:45:00,69.03,69.04,68.95,69.01,17000.0,46.5281,46.5349,46.4742,46.5146,17000.0
2008-06-27 12:50:00,69.0,69.12,68.98,69.12,12200.0,46.5079,46.5888,46.4944,46.5888,12200.0
2008-06-27 12:55:00,69.08,69.14,69.0,69.03,35700.0,46.5618,46.6023,46.5079,46.5281,35700.0
2008-06-27 13:00:00,69.03,69.05,68.91,68.93,32900.0,46.5281,46.5416,46.4472,46.4607,32900.0
2008-06-27 13:05:00,68.93,68.99,68.87,68.89,55100.0,46.4607,46.5012,46.4203,46.4338,55100.0
2008-06-27 13:10:00,68.89,68.89,68.72,68.76,55300.0,46.4338,46.4338,46.3192,46.3461,55300.0
2008-06-27 13:15:00,68.75,68.83,68.75,68.78,10300.0,46.3394,46.3933,46.3394,46.3596,10300.0
2008-06-27 13:20:00,68.78,68.81,68.73,68.77,18200.0,46.3596,46.3798,46.3259,46.3529,18200.0
2008-06-27 13:25:00,68.77,68.81,68.76,68.78,14700.0,46.3529,46.3798,46.3461,46.3596,14700.0
2008-06-27 13:30:00,68.77,68.81,68.74,68.77,12300.0,46.3529,46.3798,46.3327,46.3529,12300.0
2008-06-27 13:35:00,68.76,68.77,68.67,68.68,24800.0,46.3461,46.3529,46.2855,46.2922,24800.0
2008-06-27 13:40:00,68.69,68.71,68.63,68.66,18400.0,46.299,46.3124,46.2585,46.2787,18400.0
2008-06-27 13:45:00,68.65,68.72,68.63,68.72,15700.0,46.272,46.3192,46.2585,46.3192,15700.0
2008-06-27 13:50:00,68.73,68.75,68.65,68.71,23000.0,46.3259,46.3394,46.272,46.3124,23000.0
2008-06-27 13:55:00,68.72,68.86,68.72,68.82,27300.0,46.3192,46.4135,46.3192,46.3866,27300.0
2008-06-27 14:00:00,68.82,68.91,68.79,68.88,30200.0,46.3866,46.4472,46.3664,46.427,30200.0
2008-06-27 14:05:00,68.86,68.92,68.86,68.89,21900.0,46.4135,46.454,46.4135,46.4338,21900.0
2008-06-27 14:10:00,68.9,68.92,68.85,68.88,20000.0,46.4405,46.454,46.4068,46.427,20000.0
2008-06-27 14:15:00,68.87,69.06,68.86,68.92,24200.0,46.4203,46.5483,46.4135,46.454,24200.0
2008-06-27 14:20:00,68.92,69.03,68.83,69.03,60100.0,46.454,46.5281,46.3933,46.5281,60100.0
2008-06-27 14:25:00,69.0,69.16,68.9,69.1,198500.0,46.5079,46.6158,46.4405,46.5753,198500.0
2008-06-27 14:30:00,69.1,69.23,69.09,69.11,44000.0,46.5753,46.6629,46.5686,46.582,44000.0
2008-06-27 14:35:00,69.1,69.13,69.05,69.07,22200.0,46.5753,46.5955,46.5416,46.5551,22200.0
2008-06-27 14:40:00,69.07,69.11,69.01,69.03,58500.0,46.5551,46.582,46.5146,46.5281,58500.0
2008-06-27 14:45:00,69.0,69.11,68.96,69.11,29500.0,46.5079,46.582,46.4809,46.582,29500.0
2008-06-27 14:50:00,69.12,69.13,69.04,69.1,23500.0,46.5888,46.5955,46.5349,46.5753,23500.0
2008-06-27 14:55:00,69.1,69.16,68.95,69.15,33400.0,46.5753,46.6158,46.4742,46.609,33400.0
2008-06-27 15:00:00,69.15,69.17,69.0,69.01,28900.0,46.609,46.6225,46.5079,46.5146,28900.0
2008-06-27 15:05:00,69.01,69.09,68.96,69.09,61300.0,46.5146,46.5686,46.4809,46.5686,61300.0
2008-06-27 15:10:00,69.09,69.14,69.04,69.11,48900.0,46.5686,46.6023,46.5349,46.582,48900.0
2008-06-27 15:15:00,69.09,69.09,68.98,69.02,35700.0,46.5686,46.5686,46.4944,46.5214,35700.0
2008-06-27 15:20:00,69.02,69.05,68.95,69.0,31800.0,46.5214,46.5416,46.4742,46.5079,31800.0
2008-06-27 15:25:00,68.98,68.99,68.8,68.85,41400.0,46.4944,46.5012,46.3731,46.4068,41400.0
2008-06-27 15:30:00,68.84,68.87,68.8,68.84,100700.0,46.4001,46.4203,46.3731,46.4001,100700.0
2008-06-27 15:35:00,68.84,69.0,68.84,68.91,56200.0,46.4001,46.5079,46.4001,46.4472,56200.0
2008-06-27 15:40:00,68.9,69.16,68.87,69.07,57300.0,46.4405,46.6158,46.4203,46.5551,57300.0
2008-06-27 15:45:00,69.07,69.07,68.93,69.01,31900.0,46.5551,46.5551,46.4607,46.5146,31900.0
2008-06-27 15:50:00,69.01,69.03,68.88,68.94,34600.0,46.5146,46.5281,46.427,46.4675,34600.0
2008-06-27 15:55:00,68.93,68.96,68.85,68.96,39200.0,46.4607,46.4809,46.4068,46.4809,39200.0
2008-06-30 09:30:00,69.09,69.12,68.89,69.1,33400.0,46.5686,46.5888,46.4338,46.5753,33400.0
2008-06-30 09:35:00,69.12,69.21,69.09,69.11,23300.0,46.5888,46.6495,46.5686,46.582,23300.0
2008-06-30 09:40:00,69.13,69.17,69.04,69.11,28700.0,46.5955,46.6225,46.5349,46.582,28700.0
2008-06-30 09:45:00,69.15,69.2,69.02,69.03,21900.0,46.609,46.6427,46.5214,46.5281,21900.0
2008-06-30 09:50:00,69.01,69.02,68.9,68.95,23600.0,46.5146,46.5214,46.4405,46.4742,23600.0
2008-06-30 09:55:00,68.96,68.96,68.77,68.77,19900.0,46.4809,46.4809,46.3529,46.3529,19900.0
2008-06-30 10:00:00,68.77,68.86,68.65,68.69,38500.0,46.3529,46.4135,46.272,46.299,38500.0
2008-06-30 10:05:00,68.68,68.85,68.67,68.83,35400.0,46.2922,46.4068,46.2855,46.3933,35400.0
2008-06-30 10:10:00,68.81,68.89,68.77,68.86,27200.0,46.3798,46.4338,46.3529,46.4135,27200.0
2008-06-30 10:15:00,68.84,68.91,68.77,68.84,30900.0,46.4001,46.4472,46.3529,46.4001,30900.0
2008-06-30 10:20:00,68.85,68.97,68.85,68.95,47300.0,46.4068,46.4877,46.4068,46.4742,47300.0
2008-06-30 10:25:00,68.96,69.12,68.95,69.08,28800.0,46.4809,46.5888,46.4742,46.5618,28800.0
2008-06-30 10:30:00,69.08,69.14,69.0,69.02,16000.0,46.5618,46.6023,46.5079,46.5214,16000.0
2008-06-30 10:35:00,69.01,69.16,69.01,69.08,15100.0,46.5146,46.6158,46.5146,46.5618,15100.0
2008-06-30 10:40:00,69.09,69.09,69.02,69.04,18000.0,46.5686,46.5686,46.5214,46.5349,18000.0
2008-06-30 10:45:00,69.04,69.16,69.0,69.14,25600.0,46.5349,46.6158,46.5079,46.6023,25600.0
2008-06-30 10:50:00,69.14,69.22,69.1,69.22,21100.0,46.6023,46.6562,46.5753,46.6562,21100.0
2008-06-30 10:55:00,69.2,69.33,69.2,69.32,23900.0,46.6427,46.7303,46.6427,46.7236,23900.0
2008-06-30 11:00:00,69.33,69.37,69.28,69.32,19900.0,46.7303,46.7573,46.6966,46.7236,19900.0
2008-06-30 11:05:00,69.31,69.32,69.18,69.18,22500.0,46.7169,46.7236,46.6292,46.6292,22500.0
2008-06-30 11:10:00,69.2,69.32,69.19,69.28,17100.0,46.6427,46.7236,46.636,46.6966,17100.0
2008-06-30 11:15:00,69.31,69.37,69.28,69.34,34200.0,46.7169,46.7573,46.6966,46.7371,34200.0
2008-06-30 11:20:00,69.34,69.38,69.25,69.38,17600.0,46.7371,46.764,46.6764,46.764,17600.0
2008-06-30 11:25:00,69.37,69.51,69.37,69.49,33600.0,46.7573,46.8517,46.7573,46.8382,33600.0
2008-06-30 11:30:00,69.49,69.5,69.41,69.44,22500.0,46.8382,46.8449,46.7843,46.8045,22500.0
2008-06-30 11:35:00,69.43,69.44,69.36,69.36,34400.0,46.7977,46.8045,46.7506,46.7506,34400.0
2008-06-30 11:40:00,69.37,69.45,69.36,69.36,24300.0,46.7573,46.8112,46.7506,46.7506,24300.0
2008-06-30 11:45:00,69.36,69.36,69.28,69.32,10500.0,46.7506,46.7506,46.6966,46.7236,10500.0
2008-06-30 11:50:00,69.32,69.4,69.29,69.33,68600.0,46.7236,46.7775,46.7034,46.7303,68600.0
2008-06-30 11:55:00,69.34,69.42,69.34,69.37,29800.0,46.7371,46.791,46.7371,46.7573,29800.0
2008-06-30 12:00:00,69.37,69.42,69.34,69.35,29100.0,46.7573,46.791,46.7371,46.7438,29100.0
2008-06-30 12:05:00,69.35,69.48,69.33,69.47,29400.0,46.7438,46.8314,46.7303,46.8247,29400.0
2008-06-30 12:10:00,69.46,69.54,69.45,69.48,26000.0,46.818,46.8719,46.8112,46.8314,26000.0
2008-06-30 12:15:00,69.47,69.55,69.47,69.55,19900.0,46.8247,46.8786,46.8247,46.8786,19900.0
2008-06-30 12:20:00,69.53,69.56,69.46,69.51,18900.0,46.8651,46.8854,46.818,46.8517,18900.0
2008-06-30 12:25:00,69.5,69.53,69.46,69.53,14100.0,46.8449,46.8651,46.818,46.8651,14100.0
2008-06-30 12:30:00,69.52,69.53,69.44,69.46,18200.0,46.8584,46.8651,46.8045,46.818,18200.0
2008-06-30 12:35:00,69.46,69.46,69.39,69.42,15800.0,46.818,46.818,46.7708,46.791,15800.0
2008-06-30 12:40:00,69.43,69.45,69.38,69.4,14800.0,46.7977,46.8112,46.764,46.7775,14800.0
2008-06-30 12:45:00,69.41,69.6,69.4,69.53,40800.0,46.7843,46.9123,46.7775,46.8651,40800.0
2008-06-30 12:50:00,69.53,69.54,69.47,69.48,21000.0,46.8651,46.8719,46.8247,46.8314,21000.0
2008-06-30 12:55:00,69.48,69.48,69.39,69.41,13100.0,46.8314,46.8314,46.7708,46.7843,13100.0
2008-06-30 13:00:00,69.41,69.42,69.37,69.41,10300.0,46.7843,46.791,46.7573,46.7843,10300.0
2008-06-30 13:05:00,69.41,69.42,69.35,69.36,20500.0,46.7843,46.791,46.7438,46.7506,20500.0
2008-06-30 13:10:00,69.36,69.42,69.34,69.39,19700.0,46.7506,46.791,46.7371,46.7708,19700.0
2008-06-30 13:15:00,69.4,69.43,69.36,69.43,7500.0,46.7775,46.7977,46.7506,46.7977,7500.0
2008-06-30 13:20:00,69.42,69.46,69.37,69.4,19200.0,46.791,46.818,46.7573,46.7775,19200.0
2008-06-30 13:25:00,69.4,69.41,69.3,69.31,11200.0,46.7775,46.7843,46.7101,46.7169,11200.0
2008-06-30 13:30:00,69.3,69.33,69.27,69.27,14500.0,46.7101,46.7303,46.6899,46.6899,14500.0
2008-06-30 13:35:00,69.26,69.27,69.16,69.19,27000.0,46.6832,46.6899,46.6158,46.636,27000.0
2008-06-30 13:40:00,69.19,69.21,69.13,69.18,19500.0,46.636,46.6495,46.5955,46.6292,19500.0
2008-06-30 13:45:00,69.2,69.21,69.12,69.15,16000.0,46.6427,46.6495,46.5888,46.609,16000.0
2008-06-30 13:50:00,69.15,69.15,69.04,69.06,28900.0,46.609,46.609,46.5349,46.5483,28900.0
2008-06-30 13:55:00,69.07,69.18,69.07,69.18,47200.0,46.5551,46.6292,46.5551,46.6292,47200.0
2008-06-30 14:00:00,69.2,69.21,69.17,69.19,35000.0,46.6427,46.6495,46.6225,46.636,35000.0
2008-06-30 14:05:00,69.19,69.19,69.11,69.18,21100.0,46.636,46.636,46.582,46.6292,21100.0
2008-06-30 14:10:00,69.2,69.23,69.16,69.19,13100.0,46.6427,46.6629,46.6158,46.636,13100.0
2008-06-30 14:15:00,69.2,69.23,69.18,69.2,54200.0,46.6427,46.6629,46.6292,46.6427,54200.0
2008-06-30 14:20:00,69.19,69.28,69.18,69.27,20800.0,46.636,46.6966,46.6292,46.6899,20800.0
2008-06-30 14:25:00,69.26,69.33,69.25,69.31,15800.0,46.6832,46.7303,46.6764,46.7169,15800.0
2008-06-30 14:30:00,69.3,69.3,69.19,69.2,25900.0,46.7101,46.7101,46.636,46.6427,25900.0
2008-06-30 14:35:00,69.2,69.24,69.15,69.18,16500.0,46.6427,46.6697,46.609,46.6292,16500.0
2008-06-30 14:40:00,69.17,69.24,69.12,69.19,27300.0,46.6225,46.6697,46.5888,46.636,27300.0
2008-06-30 14:45:00,69.18,69.23,69.17,69.23,14700.0,46.6292,46.6629,46.6225,46.6629,14700.0
2008-06-30 14:50:00,69.24,69.27,69.19,69.23,22200.0,46.6697,46.6899,46.636,46.6629,22200.0
2008-06-30 14:55:00,69.23,69.23,69.17,69.18,12500.0,46.6629,46.6629,46.6225,46.6292,12500.0
2008-06-30 15:00:00,69.19,69.25,69.19,69.25,12300.0,46.636,46.6764,46.636,46.6764,12300.0
2008-06-30 15:05:00,69.26,69.3,69.24,69.25,39100.0,46.6832,46.7101,46.6697,46.6764,39100.0
2008-06-30 15:10:00,69.26,69.37,69.25,69.35,15700.0,46.6832,46.7573,46.6764,46.7438,15700.0
2008-06-30 15:15:00,69.34,69.35,69.3,69.33,22100.0,46.7371,46.7438,46.7101,46.7303,22100.0
2008-06-30 15:20:00,69.35,69.43,69.32,69.43,67600.0,46.7438,46.7977,46.7236,46.7977,67600.0
2008-06-30 15:25:00,69.43,69.43,69.35,69.38,37500.0,46.7977,46.7977,46.7438,46.764,37500.0
2008-06-30 15:30:00,69.38,69.38,69.25,69.29,98500.0,46.764,46.764,46.6764,46.7034,98500.0
2008-06-30 15:35:00,69.3,69.4,69.29,69.35,32400.0,46.7101,46.7775,46.7034,46.7438,32400.0
2008-06-30 15:40:00,69.36,69.44,69.36,69.41,24600.0,46.7506,46.8045,46.7506,46.7843,24600.0
2008-06-30 15:45:00,69.4,69.4,69.2,69.24,31900.0,46.7775,46.7775,46.6427,46.6697,31900.0
2008-06-30 15:50:00,69.24,69.24,69.06,69.09,41900.0,46.6697,46.6697,46.5483,46.5686,41900.0
2008-06-30 15:55:00,69.09,69.1,68.99,68.99,84900.0,46.5686,46.5753,46.5012,46.5012,84900.0
2008-07-01 09:30:00,68.37,68.52,68.28,68.52,74000.0,46.0833,46.1844,46.0226,46.1844,74000.0
2008-07-01 09:35:00,68.52,68.63,68.39,68.5,56200.0,46.1844,46.2585,46.0967,46.1709,56200.0
2008-07-01 09:40:00,68.49,68.59,68.42,68.45,31900.0,46.1642,46.2316,46.117,46.1372,31900.0
2008-07-01 09:45:00,68.47,68.72,68.47,68.68,24200.0,46.1507,46.3192,46.1507,46.2922,24200.0
2008-07-01 09:50:00,68.68,68.8,68.67,68.74,92800.0,46.2922,46.3731,46.2855,46.3327,92800.0
2008-07-01 09:55:00,68.75,68.8,68.73,68.78,46700.0,46.3394,46.3731,46.3259,46.3596,46700.0
2008-07-01 10:00:00,68.78,69.37,68.78,69.14,405500.0,46.3596,46.7573,46.3596,46.6023,405500.0
2008-07-01 10:05:00,69.15,69.17,68.91,68.91,31500.0,46.609,46.6225,46.4472,46.4472,31500.0
2008-07-01 10:10:00,68.92,68.92,68.73,68.73,37700.0,46.454,46.454,46.3259,46.3259,37700.0
2008-07-01 10:15:00,68.7,68.85,68.68,68.84,42200.0,46.3057,46.4068,46.2922,46.4001,42200.0
2008-07-01 10:20:00,68.85,68.87,68.76,68.82,39500.0,46.4068,46.4203,46.3461,46.3866,39500.0
2008-07-01 10:25:00,68.83,68.9,68.77,68.89,41100.0,46.3933,46.4405,46.3529,46.4338,41100.0
2008-07-01 10:30:00,68.9,69.05,68.9,69.03,17300.0,46.4405,46.5416,46.4405,46.5281,17300.0
2008-07-01 10:35:00,69.04,69.15,69.03,69.11,39100.0,46.5349,46.609,46.5281,46.582,39100.0
2008-07-01 10:40:00,69.11,69.11,68.93,69.0,22300.0,46.582,46.582,46.4607,46.5079,22300.0
2008-07-01 10:45:00,68.99,69.14,68.9,69.08,36200.0,46.5012,46.6023,46.4405,46.5618,36200.0
2008-07-01 10:50:00,69.1,69.11,68.95,68.99,40500.0,46.5753,46.582,46.4742,46.5012,40500.0
2008-07-01 10:55:00,68.99,69.1,68.96,69.09,23000.0,46.5012,46.5753,46.4809,46.5686,23000.0
2008-07-01 11:00:00,69.09,69.19,69.08,69.1,27100.0,46.5686,46.636,46.5618,46.5753,27100.0
2008-07-01 11:05:00,69.09,69.14,68.98,68.98,22100.0,46.5686,46.6023,46.4944,46.4944,22100.0
2008-07-01 11:10:00,68.98,69.07,68.97,69.07,60000.0,46.4944,46.5551,46.4877,46.5551,60000.0
2008-07-01 11:15:00,69.07,69.08,68.84,68.87,76000.0,46.5551,46.5618,46.4001,46.4203,76000.0
2008-07-01 11:20:00,68.87,68.92,68.78,68.8,69100.0,46.4203,46.454,46.3596,46.3731,69100.0
2008-07-01 11:25:00,68.79,68.89,68.78,68.8,23200.0,46.3664,46.4338,46.3596,46.3731,23200.0
2008-07-01 11:30:00,68.79,68.83,68.75,68.82,25700.0,46.3664,46.3933,46.3394,46.3866,25700.0
2008-07-01 11:35:00,68.8,68.81,68.76,68.77,24000.0,46.3731,46.3798,46.3461,46.3529,24000.0
2008-07-01 11:40:00,68.75,68.82,68.71,68.71,20800.0,46.3394,46.3866,46.3124,46.3124,20800.0
2008-07-01 11:45:00,68.7,68.78,68.7,68.74,26300.0,46.3057,46.3596,46.3057,46.3327,26300.0
2008-07-01 11:50:00,68.75,68.78,68.64,68.65,28500.0,46.3394,46.3596,46.2653,46.272,28500.0
2008-07-01 11:55:00,68.65,68.68,68.53,68.57,34200.0,46.272,46.2922,46.1911,46.2181,34200.0
2008-07-01 12:00:00,68.57,68.59,68.48,68.54,42000.0,46.2181,46.2316,46.1574,46.1979,42000.0
2008-07-01 12:05:00,68.53,68.58,68.5,68.53,19600.0,46.1911,46.2248,46.1709,46.1911,19600.0
2008-07-01 12:10:00,68.53,68.53,68.26,68.29,49500.0,46.1911,46.1911,46.0091,46.0293,49500.0
2008-07-01 12:15:00,68.28,68.28,68.14,68.25,92600.0,46.0226,46.0226,45.9282,46.0024,92600.0
2008-07-01 12:20:00,68.26,68.28,68.08,68.1,54200.0,46.0091,46.0226,45.8878,45.9013,54200.0
2008-07-01 12:25:00,68.1,68.13,67.98,68.02,39100.0,45.9013,45.9215,45.8204,45.8474,39100.0
2008-07-01 12:30:00,68.03,68.14,68.0,68.11,25600.0,45.8541,45.9282,45.8339,45.908,25600.0
2008-07-01 12:35:00,68.11,68.18,68.1,68.15,18100.0,45.908,45.9552,45.9013,45.935,18100.0
2008-07-01 12:40:00,68.16,68.16,68.01,68.04,20700.0,45.9417,45.9417,45.8406,45.8608,20700.0
2008-07-01 12:45:00,68.05,68.23,68.04,68.21,29100.0,45.8676,45.9889,45.8608,45.9754,29100.0
2008-07-01 12:50:00,68.21,68.27,68.14,68.26,29200.0,45.9754,46.0159,45.9282,46.0091,29200.0
2008-07-01 12:55:00,68.27,68.33,68.25,68.26,25900.0,46.0159,46.0563,46.0024,46.0091,25900.0
2008-07-01 13:00:00,68.25,68.33,68.24,68.28,32000.0,46.0024,46.0563,45.9956,46.0226,32000.0
2008-07-01 13:05:00,68.28,68.29,68.1,68.1,97300.0,46.0226,46.0293,45.9013,45.9013,97300.0
2008-07-01 13:10:00,68.09,68.23,68.08,68.17,39900.0,45.8945,45.9889,45.8878,45.9485,39900.0
2008-07-01 13:15:00,68.18,68.27,68.18,68.18,25700.0,45.9552,46.0159,45.9552,45.9552,25700.0
2008-07-01 13:20:00,68.18,68.36,68.18,68.3,41000.0,45.9552,46.0765,45.9552,46.0361,41000.0
2008-07-01 13:25:00,68.3,68.31,68.21,68.26,25200.0,46.0361,46.0428,45.9754,46.0091,25200.0
2008-07-01 13:30:00,68.25,68.3,68.16,68.24,22500.0,46.0024,46.0361,45.9417,45.9956,22500.0
2008-07-01 13:35:00,68.26,68.26,68.15,68.19,23000.0,46.0091,46.0091,45.935,45.9619,23000.0
2008-07-01 13:40:00,68.2,68.24,68.1,68.14,34200.0,45.9687,45.9956,45.9013,45.9282,34200.0
2008-07-01 13:45:00,68.13,68.41,68.13,68.39,46600.0,45.9215,46.1102,45.9215,46.0967,46600.0
2008-07-01 13:50:00,68.42,68.55,68.39,68.48,44600.0,46.117,46.2046,46.0967,46.1574,44600.0
2008-07-01 13:55:00,68.47,68.61,68.45,68.45,44900.0,46.1507,46.245,46.1372,46.1372,44900.0
2008-07-01 14:00:00,68.45,68.68,68.44,68.6,45400.0,46.1372,46.2922,46.1305,46.2383,45400.0
2008-07-01 14:05:00,68.59,68.79,68.59,68.68,48400.0,46.2316,46.3664,46.2316,46.2922,48400.0
2008-07-01 14:10:00,68.67,68.94,68.65,68.79,67500.0,46.2855,46.4675,46.272,46.3664,67500.0
2008-07-01 14:15:00,68.79,68.83,68.72,68.81,61600.0,46.3664,46.3933,46.3192,46.3798,61600.0
2008-07-01 14:20:00,68.81,68.96,68.8,68.92,52800.0,46.3798,46.4809,46.3731,46.454,52800.0
2008-07-01 14:25:00,68.92,68.93,68.75,68.79,66100.0,46.454,46.4607,46.3394,46.3664,66100.0
2008-07-01 14:30:00,68.77,68.82,68.72,68.79,59800.0,46.3529,46.3866,46.3192,46.3664,59800.0
2008-07-01 14:35:00,68.83,68.94,68.77,68.86,31800.0,46.3933,46.4675,46.3529,46.4135,31800.0
2008-07-01 14:40:00,68.88,69.19,68.87,69.19,48100.0,46.427,46.636,46.4203,46.636,48100.0
2008-07-01 14:45:00,69.18,69.31,69.11,69.12,66700.0,46.6292,46.7169,46.582,46.5888,66700.0
2008-07-01 14:50:00,69.12,69.17,69.06,69.1,54900.0,46.5888,46.6225,46.5483,46.5753,54900.0
2008-07-01 14:55:00,69.14,69.22,69.11,69.11,96100.0,46.6023,46.6562,46.582,46.582,96100.0
2008-07-01 15:00:00,69.11,69.19,69.03,69.12,50300.0,46.582,46.636,46.5281,46.5888,50300.0
2008-07-01 15:05:00,69.12,69.16,68.99,69.11,120500.0,46.5888,46.6158,46.5012,46.582,120500.0
2008-07-01 15:10:00,69.14,69.14,68.94,69.07,69000.0,46.6023,46.6023,46.4675,46.5551,69000.0
2008-07-01 15:15:00,69.07,69.15,68.92,68.94,57400.0,46.5551,46.609,46.454,46.4675,57400.0
2008-07-01 15:20:00,68.95,69.06,68.89,69.06,57300.0,46.4742,46.5483,46.4338,46.5483,57300.0
2008-07-01 15:25:00,69.05,69.09,68.96,68.98,48200.0,46.5416,46.5686,46.4809,46.4944,48200.0
2008-07-01 15:30:00,68.95,69.12,68.95,69.05,37100.0,46.4742,46.5888,46.4742,46.5416,37100.0
2008-07-01 15:35:00,69.05,69.24,69.05,69.2,39600.0,46.5416,46.6697,46.5416,46.6427,39600.0
2008-07-01 15:40:00,69.22,69.23,69.08,69.09,28200.0,46.6562,46.6629,46.5618,46.5686,28200.0
2008-07-01 15:45:00,69.07,69.17,69.02,69.14,47800.0,46.5551,46.6225,46.5214,46.6023,47800.0
2008-07-01 15:50:00,69.13,69.21,69.1,69.2,54100.0,46.5955,46.6495,46.5753,46.6427,54100.0
2008-07-01 15:55:00,69.2,69.3,69.18,69.27,26100.0,46.6427,46.7101,46.6292,46.6899,26100.0
2008-07-01 16:00:00,69.26,69.26,69.25,69.25,2200.0,46.6832,46.6832,46.6764,46.6764,2200.0
2008-07-01 16:05:00,69.25,69.25,69.25,69.25,0.0,46.6764,46.6764,46.6764,46.6764,0.0
2008-07-01 16:10:00,69.25,69.25,69.25,69.25,0.0,46.6764,46.6764,46.6764,46.6764,0.0
2008-07-02 09:30:00,69.01,69.14,68.95,69.13,19500.0,46.8624,46.9506,46.8216,46.9439,19500.0
2008-07-02 09:35:00,69.12,69.12,69.06,69.12,13100.0,46.9371,46.9371,46.8963,46.9371,13100.0
2008-07-02 09:40:00,69.11,69.13,69.03,69.04,9100.0,46.9303,46.9439,46.8759,46.8827,9100.0
2008-07-02 09:45:00,69.05,69.24,69.04,69.11,22200.0,46.8895,47.0186,46.8827,46.9303,22200.0
2008-07-02 09:50:00,69.11,69.17,69.05,69.08,21100.0,46.9303,46.971,46.8895,46.9099,21100.0
2008-07-02 09:55:00,69.07,69.27,69.06,69.23,22400.0,46.9031,47.0389,46.8963,47.0118,22400.0
2008-07-02 10:00:00,69.26,69.34,69.23,69.31,19900.0,47.0321,47.0865,47.0118,47.0661,19900.0
2008-07-02 10:05:00,69.29,69.33,69.21,69.3,25600.0,47.0525,47.0797,46.9982,47.0593,25600.0
2008-07-02 10:10:00,69.28,69.35,69.25,69.26,14600.0,47.0457,47.0932,47.0253,47.0321,14600.0
2008-07-02 10:15:00,69.26,69.26,69.14,69.14,22100.0,47.0321,47.0321,46.9506,46.9506,22100.0
2008-07-02 10:20:00,69.13,69.2,69.12,69.18,25200.0,46.9439,46.9914,46.9371,46.9778,25200.0
2008-07-02 10:25:00,69.17,69.17,69.04,69.12,40800.0,46.971,46.971,46.8827,46.9371,40800.0
2008-07-02 10:30:00,69.14,69.16,69.02,69.09,71600.0,46.9506,46.9642,46.8692,46.9167,71600.0
2008-07-02 10:35:00,69.08,69.17,69.01,69.07,76600.0,46.9099,46.971,46.8624,46.9031,76600.0
2008-07-02 10:40:00,69.07,69.24,69.07,69.24,24800.0,46.9031,47.0186,46.9031,47.0186,24800.0
2008-07-02 10:45:00,69.2,69.33,69.2,69.33,23800.0,46.9914,47.0797,46.9914,47.0797,23800.0
2008-07-02 10:50:00,69.34,69.35,69.25,69.25,16300.0,47.0865,47.0932,47.0253,47.0253,16300.0
2008-07-02 10:55:00,69.26,69.28,69.21,69.21,19900.0,47.0321,47.0457,46.9982,46.9982,19900.0
2008-07-02 11:00:00,69.2,69.21,69.08,69.08,14000.0,46.9914,46.9982,46.9099,46.9099,14000.0
2008-07-02 11:05:00,69.06,69.1,69.02,69.07,24000.0,46.8963,46.9235,46.8692,46.9031,24000.0
2008-07-02 11:10:00,69.07,69.07,69.0,69.05,10800.0,46.9031,46.9031,46.8556,46.8895,10800.0
2008-07-02 11:15:00,69.05,69.1,69.03,69.09,15500.0,46.8895,46.9235,46.8759,46.9167,15500.0
2008-07-02 11:20:00,69.11,69.11,69.0,69.07,26500.0,46.9303,46.9303,46.8556,46.9031,26500.0
2008-07-02 11:25:00,69.07,69.07,68.8,68.8,43000.0,46.9031,46.9031,46.7198,46.7198,43000.0
2008-07-02 11:30:00,68.84,68.88,68.76,68.8,30200.0,46.7469,46.7741,46.6926,46.7198,30200.0
2008-07-02 11:35:00,68.8,68.83,68.7,68.76,40800.0,46.7198,46.7401,46.6519,46.6926,40800.0
2008-07-02 11:40:00,68.78,68.82,68.7,68.72,22300.0,46.7062,46.7333,46.6519,46.6654,22300.0
2008-07-02 11:45:00,68.7,68.74,68.65,68.71,8400.0,46.6519,46.679,46.6179,46.6586,8400.0
2008-07-02 11:50:00,68.72,68.72,68.59,68.62,7500.0,46.6654,46.6654,46.5772,46.5975,7500.0
2008-07-02 11:55:00,68.61,68.68,68.6,68.61,7900.0,46.5907,46.6383,46.5839,46.5907,7900.0
2008-07-02 12:00:00,68.63,68.74,68.62,68.74,13400.0,46.6043,46.679,46.5975,46.679,13400.0
2008-07-02 12:05:00,68.73,68.76,68.69,68.75,13000.0,46.6722,46.6926,46.6451,46.6858,13000.0
2008-07-02 12:10:00,68.75,68.8,68.73,68.77,21500.0,46.6858,46.7198,46.6722,46.6994,21500.0
2008-07-02 12:15:00,68.78,68.78,68.66,68.68,14600.0,46.7062,46.7062,46.6247,46.6383,14600.0
2008-07-02 12:20:00,68.68,68.71,68.63,68.66,9300.0,46.6383,46.6586,46.6043,46.6247,9300.0
2008-07-02 12:25:00,68.64,68.65,68.5,68.54,26800.0,46.6111,46.6179,46.516,46.5432,26800.0
2008-07-02 12:30:00,68.54,68.57,68.49,68.53,17100.0,46.5432,46.5636,46.5093,46.5364,17100.0
2008-07-02 12:35:00,68.51,68.59,68.45,68.58,21000.0,46.5228,46.5772,46.4821,46.5704,21000.0
2008-07-02 12:40:00,68.59,68.68,68.54,68.65,28000.0,46.5772,46.6383,46.5432,46.6179,28000.0
2008-07-02 12:45:00,68.64,68.68,68.62,68.66,13800.0,46.6111,46.6383,46.5975,46.6247,13800.0
2008-07-02 12:50:00,68.66,68.75,68.66,68.7,14300.0,46.6247,46.6858,46.6247,46.6519,14300.0
2008-07-02 12:55:00,68.68,68.69,68.62,68.67,22300.0,46.6383,46.6451,46.5975,46.6315,22300.0
2008-07-02 13:00:00,68.68,68.69,68.58,68.58,21000.0,46.6383,46.6451,46.5704,46.5704,21000.0
2008-07-02 13:05:00,68.58,68.6,68.49,68.53,53300.0,46.5704,46.5839,46.5093,46.5364,53300.0
2008-07-02 13:10:00,68.54,68.62,68.54,68.59,27300.0,46.5432,46.5975,46.5432,46.5772,27300.0
2008-07-02 13:15:00,68.59,68.59,68.51,68.59,21100.0,46.5772,46.5772,46.5228,46.5772,21100.0
2008-07-02 13:20:00,68.59,68.69,68.59,68.66,20700.0,46.5772,46.6451,46.5772,46.6247,20700.0
2008-07-02 13:25:00,68.66,68.75,68.64,68.71,21900.0,46.6247,46.6858,46.6111,46.6586,21900.0
2008-07-02 13:30:00,68.7,68.72,68.67,68.72,13300.0,46.6519,46.6654,46.6315,46.6654,13300.0
2008-07-02 13:35:00,68.72,68.72,68.65,68.7,13700.0,46.6654,46.6654,46.6179,46.6519,13700.0
2008-07-02 13:40:00,68.7,68.77,68.7,68.77,17600.0,46.6519,46.6994,46.6519,46.6994,17600.0
2008-07-02 13:45:00,68.78,68.83,68.66,68.82,34600.0,46.7062,46.7401,46.6247,46.7333,34600.0
2008-07-02 13:50:00,68.83,68.97,68.8,68.95,20400.0,46.7401,46.8352,46.7198,46.8216,20400.0
2008-07-02 13:55:00,68.95,68.95,68.86,68.9,35700.0,46.8216,46.8216,46.7605,46.7877,35700.0
2008-07-02 14:00:00,68.92,68.95,68.86,68.93,19900.0,46.8012,46.8216,46.7605,46.808,19900.0
2008-07-02 14:05:00,68.94,68.94,68.8,68.83,31600.0,46.8148,46.8148,46.7198,46.7401,31600.0
2008-07-02 14:10:00,68.82,68.87,68.81,68.83,16700.0,46.7333,46.7673,46.7266,46.7401,16700.0
2008-07-02 14:15:00,68.8,68.89,68.8,68.86,35000.0,46.7198,46.7809,46.7198,46.7605,35000.0
2008-07-02 14:20:00,68.85,68.86,68.7,68.73,38600.0,46.7537,46.7605,46.6519,46.6722,38600.0
2008-07-02 14:25:00,68.74,68.74,68.5,68.52,49700.0,46.679,46.679,46.516,46.5296,49700.0
2008-07-02 14:30:00,68.49,68.64,68.49,68.58,40900.0,46.5093,46.6111,46.5093,46.5704,40900.0
2008-07-02 14:35:00,68.57,68.58,68.39,68.39,43900.0,46.5636,46.5704,46.4413,46.4413,43900.0
2008-07-02 14:40:00,68.39,68.51,68.38,68.49,23300.0,46.4413,46.5228,46.4346,46.5093,23300.0
2008-07-02 14:45:00,68.48,68.56,68.46,68.52,63900.0,46.5025,46.5568,46.4889,46.5296,63900.0
2008-07-02 14:50:00,68.51,68.52,68.34,68.34,36500.0,46.5228,46.5296,46.4074,46.4074,36500.0
2008-07-02 14:55:00,68.35,68.43,68.29,68.36,33700.0,46.4142,46.4685,46.3734,46.421,33700.0
2008-07-02 15:00:00,68.35,68.39,68.27,68.37,21800.0,46.4142,46.4413,46.3599,46.4278,21800.0
2008-07-02 15:05:00,68.32,68.37,68.15,68.16,37700.0,46.3938,46.4278,46.2784,46.2852,37700.0
2008-07-02 15:10:00,68.16,68.28,68.13,68.21,76000.0,46.2852,46.3666,46.2648,46.3191,76000.0
2008-07-02 15:15:00,68.19,68.28,68.16,68.16,37500.0,46.3055,46.3666,46.2852,46.2852,37500.0
2008-07-02 15:20:00,68.16,68.28,68.16,68.24,31700.0,46.2852,46.3666,46.2852,46.3395,31700.0
2008-07-02 15:25:00,68.25,68.31,68.14,68.15,44500.0,46.3463,46.387,46.2716,46.2784,44500.0
2008-07-02 15:30:00,68.14,68.15,67.98,67.98,31600.0,46.2716,46.2784,46.1629,46.1629,31600.0
2008-07-02 15:35:00,67.96,68.04,67.86,67.96,47500.0,46.1493,46.2037,46.0814,46.1493,47500.0
2008-07-02 15:40:00,67.95,67.95,67.79,67.85,36000.0,46.1426,46.1426,46.0339,46.0746,36000.0
2008-07-02 15:45:00,67.84,67.87,67.72,67.73,29800.0,46.0679,46.0882,45.9864,45.9932,29800.0
2008-07-02 15:50:00,67.7,67.81,67.67,67.73,46900.0,45.9728,46.0475,45.9524,45.9932,46900.0
2008-07-02 15:55:00,67.73,67.8,67.64,67.64,28200.0,45.9932,46.0407,45.932,45.932,28200.0
2008-07-02 16:00:00,67.64,67.64,67.64,67.64,2000.0,45.932,45.932,45.932,45.932,2000.0
2008-07-02 16:05:00,67.64,67.64,67.64,67.64,0.0,45.932,45.932,45.932,45.932,0.0
2008-07-02 16:10:00,67.64,67.64,67.64,67.64,0.0,45.932,45.932,45.932,45.932,0.0
2008-07-03 09:30:00,68.41,68.41,68.1,68.15,39500.0,46.4549,46.4549,46.2444,46.2784,39500.0
2008-07-03 09:35:00,68.17,68.21,68.0,68.0,44100.0,46.2919,46.3191,46.1765,46.1765,44100.0
2008-07-03 09:40:00,68.01,68.08,67.86,67.86,27600.0,46.1833,46.2308,46.0814,46.0814,27600.0
2008-07-03 09:45:00,67.85,67.85,67.39,67.57,66100.0,46.0746,46.0746,45.7623,45.8845,66100.0
2008-07-03 09:50:00,67.57,67.65,67.39,67.65,47000.0,45.8845,45.9388,45.7623,45.9388,47000.0
2008-07-03 09:55:00,67.65,67.74,67.54,67.61,32100.0,45.9388,46.0,45.8641,45.9117,32100.0
2008-07-03 10:00:00,67.59,67.59,67.14,67.29,55700.0,45.8981,45.8981,45.5925,45.6944,55700.0
2008-07-03 10:05:00,67.32,67.6,67.32,67.44,45900.0,45.7147,45.9049,45.7147,45.7962,45900.0
2008-07-03 10:10:00,67.42,67.51,67.35,67.46,35000.0,45.7826,45.8438,45.7351,45.8098,35000.0
2008-07-03 10:15:00,67.45,67.62,67.39,67.58,30700.0,45.803,45.9185,45.7623,45.8913,30700.0
2008-07-03 10:20:00,67.56,67.71,67.51,67.59,47000.0,45.8777,45.9796,45.8438,45.8981,47000.0
2008-07-03 10:25:00,67.64,67.78,67.59,67.77,17200.0,45.932,46.0271,45.8981,46.0203,17200.0
2008-07-03 10:30:00,67.79,67.83,67.68,67.72,31800.0,46.0339,46.0611,45.9592,45.9864,31800.0
2008-07-03 10:35:00,67.72,67.99,67.68,67.95,43700.0,45.9864,46.1697,45.9592,46.1426,43700.0
2008-07-03 10:40:00,67.95,67.98,67.84,67.87,32200.0,46.1426,46.1629,46.0679,46.0882,32200.0
2008-07-03 10:45:00,67.87,68.0,67.69,67.94,37300.0,46.0882,46.1765,45.966,46.1358,37300.0
2008-07-03 10:50:00,67.98,68.03,67.89,68.01,31800.0,46.1629,46.1969,46.1018,46.1833,31800.0
2008-07-03 10:55:00,68.01,68.01,67.86,67.88,23300.0,46.1833,46.1833,46.0814,46.095,23300.0
2008-07-03 11:00:00,67.86,68.03,67.81,67.9,41900.0,46.0814,46.1969,46.0475,46.1086,41900.0
2008-07-03 11:05:00,67.9,68.1,67.87,68.08,34500.0,46.1086,46.2444,46.0882,46.2308,34500.0
2008-07-03 11:10:00,68.07,68.1,67.99,68.1,34300.0,46.224,46.2444,46.1697,46.2444,34300.0
2008-07-03 11:15:00,68.09,68.12,67.98,68.04,42800.0,46.2376,46.258,46.1629,46.2037,42800.0
2008-07-03 11:20:00,68.05,68.05,67.88,67.92,28400.0,46.2105,46.2105,46.095,46.1222,28400.0
2008-07-03 11:25:00,67.93,68.14,67.91,68.12,36500.0,46.129,46.2716,46.1154,46.258,36500.0
2008-07-03 11:30:00,68.14,68.14,67.91,67.95,58200.0,46.2716,46.2716,46.1154,46.1426,58200.0
2008-07-03 11:35:00,67.94,67.98,67.91,67.97,22100.0,46.1358,46.1629,46.1154,46.1561,22100.0
2008-07-03 11:40:00,67.99,67.99,67.86,67.87,50700.0,46.1697,46.1697,46.0814,46.0882,50700.0
2008-07-03 11:45:00,67.87,68.01,67.87,68.0,39400.0,46.0882,46.1833,46.0882,46.1765,39400.0
2008-07-03 11:50:00,68.01,68.04,67.94,67.96,30100.0,46.1833,46.2037,46.1358,46.1493,30100.0
2008-07-03 11:55:00,67.96,67.96,67.87,67.94,27900.0,46.1493,46.1493,46.0882,46.1358,27900.0
2008-07-03 12:00:00,67.94,67.95,67.83,67.85,33700.0,46.1358,46.1426,46.0611,46.0746,33700.0
2008-07-03 12:05:00,67.87,67.87,67.72,67.74,29500.0,46.0882,46.0882,45.9864,46.0,29500.0
2008-07-03 12:10:00,67.73,67.77,67.65,67.74,39600.0,45.9932,46.0203,45.9388,46.0,39600.0
2008-07-03 12:15:00,67.74,67.83,67.71,67.79,69100.0,46.0,46.0611,45.9796,46.0339,69100.0
2008-07-03 12:20:00,67.79,67.82,67.7,67.81,32700.0,46.0339,46.0543,45.9728,46.0475,32700.0
2008-07-03 12:25:00,67.81,67.86,67.77,67.82,24200.0,46.0475,46.0814,46.0203,46.0543,24200.0
2008-07-03 12:30:00,67.83,67.83,67.59,67.61,24000.0,46.0611,46.0611,45.8981,45.9117,24000.0
2008-07-03 12:35:00,67.65,67.86,67.59,67.75,51200.0,45.9388,46.0814,45.8981,46.0067,51200.0
2008-07-03 12:40:00,67.75,67.76,67.6,67.71,56800.0,46.0067,46.0135,45.9049,45.9796,56800.0
2008-07-03 12:45:00,67.73,67.79,67.65,67.76,33100.0,45.9932,46.0339,45.9388,46.0135,33100.0
2008-07-03 12:50:00,67.76,67.76,67.59,67.61,29700.0,46.0135,46.0135,45.8981,45.9117,29700.0
2008-07-03 12:55:00,67.62,67.71,67.59,67.62,24400.0,45.9185,45.9796,45.8981,45.9185,24400.0
2008-07-07 09:30:00,68.0,68.1,67.86,68.05,58300.0,46.1765,46.2444,46.0814,46.2105,58300.0
2008-07-07 09:35:00,68.04,68.13,68.0,68.05,38400.0,46.2037,46.2648,46.1765,46.2105,38400.0
2008-07-07 09:40:00,68.07,68.08,67.9,67.93,62200.0,46.224,46.2308,46.1086,46.129,62200.0
2008-07-07 09:45:00,67.93,68.06,67.91,67.94,34400.0,46.129,46.2173,46.1154,46.1358,34400.0
2008-07-07 09:50:00,67.96,68.07,67.9,68.02,103100.0,46.1493,46.224,46.1086,46.1901,103100.0
2008-07-07 09:55:00,68.05,68.06,67.92,68.0,30600.0,46.2105,46.2173,46.1222,46.1765,30600.0
2008-07-07 10:00:00,68.0,68.01,67.84,67.87,63500.0,46.1765,46.1833,46.0679,46.0882,63500.0
2008-07-07 10:05:00,67.86,67.93,67.85,67.85,44700.0,46.0814,46.129,46.0746,46.0746,44700.0
2008-07-07 10:10:00,67.87,67.89,67.78,67.79,19400.0,46.0882,46.1018,46.0271,46.0339,19400.0
2008-07-07 10:15:00,67.78,67.78,67.64,67.64,19200.0,46.0271,46.0271,45.932,45.932,19200.0
2008-07-07 10:20:00,67.64,67.76,67.64,67.76,27300.0,45.932,46.0135,45.932,46.0135,27300.0
2008-07-07 10:25:00,67.77,67.78,67.68,67.73,30400.0,46.0203,46.0271,45.9592,45.9932,30400.0
2008-07-07 10:30:00,67.74,67.81,67.74,67.76,19000.0,46.0,46.0475,46.0,46.0135,19000.0
2008-07-07 10:35:00,67.78,67.88,67.75,67.85,25700.0,46.0271,46.095,46.0067,46.0746,25700.0
2008-07-07 10:40:00,67.85,67.88,67.76,67.78,15200.0,46.0746,46.095,46.0135,46.0271,15200.0
2008-07-07 10:45:00,67.79,67.86,67.72,67.72,20700.0,46.0339,46.0814,45.9864,45.9864,20700.0
2008-07-07 10:50:00,67.72,67.76,67.7,67.7,6700.0,45.9864,46.0135,45.9728,45.9728,6700.0
2008-07-07 10:55:00,67.69,67.69,67.62,67.66,14900.0,45.966,45.966,45.9185,45.9456,14900.0
2008-07-07 11:00:00,67.66,67.75,67.62,67.71,24600.0,45.9456,46.0067,45.9185,45.9796,24600.0
2008-07-07 11:05:00,67.71,67.74,67.54,67.57,28600.0,45.9796,46.0,45.8641,45.8845,28600.0
2008-07-07 11:10:00,67.57,67.63,67.54,67.63,33200.0,45.8845,45.9253,45.8641,45.9253,33200.0
2008-07-07 11:15:00,67.64,67.72,67.6,67.72,44300.0,45.932,45.9864,45.9049,45.9864,44300.0
2008-07-07 11:20:00,67.72,67.74,67.61,67.62,29300.0,45.9864,46.0,45.9117,45.9185,29300.0
2008-07-07 11:25:00,67.63,67.72,67.63,67.71,18700.0,45.9253,45.9864,45.9253,45.9796,18700.0
2008-07-07 11:30:00,67.71,67.78,67.57,67.59,25900.0,45.9796,46.0271,45.8845,45.8981,25900.0
2008-07-07 11:35:00,67.6,67.61,67.56,67.57,19200.0,45.9049,45.9117,45.8777,45.8845,19200.0
2008-07-07 11:40:00,67.57,67.57,67.45,67.46,29900.0,45.8845,45.8845,45.803,45.8098,29900.0
2008-07-07 11:45:00,67.46,67.54,67.42,67.43,24100.0,45.8098,45.8641,45.7826,45.7894,24100.0
2008-07-07 11:50:00,67.43,67.54,67.42,67.51,29200.0,45.7894,45.8641,45.7826,45.8438,29200.0
2008-07-07 11:55:00,67.5,67.53,67.47,67.48,18000.0,45.837,45.8573,45.8166,45.8234,18000.0
2008-07-07 12:00:00,67.47,67.52,67.45,67.51,33200.0,45.8166,45.8506,45.803,45.8438,33200.0
2008-07-07 12:05:00,67.51,67.57,67.46,67.47,16100.0,45.8438,45.8845,45.8098,45.8166,16100.0
2008-07-07 12:10:00,67.47,67.48,67.34,67.39,13400.0,45.8166,45.8234,45.7283,45.7623,13400.0
2008-07-07 12:15:00,67.4,67.4,67.16,67.19,13100.0,45.7691,45.7691,45.6061,45.6265,13100.0
2008-07-07 12:20:00,67.19,67.21,66.91,67.03,33300.0,45.6265,45.64,45.4363,45.5178,33300.0
2008-07-07 12:25:00,67.03,67.05,66.73,66.75,51400.0,45.5178,45.5314,45.3141,45.3277,51400.0
2008-07-07 12:30:00,66.77,66.85,66.66,66.8,65600.0,45.3413,45.3956,45.2666,45.3616,65600.0
2008-07-07 12:35:00,66.79,66.9,66.79,66.87,35800.0,45.3548,45.4295,45.3548,45.4092,35800.0
2008-07-07 12:40:00,66.86,66.95,66.81,66.82,28700.0,45.4024,45.4635,45.3684,45.3752,28700.0
2008-07-07 12:45:00,66.82,66.88,66.72,66.72,24100.0,45.3752,45.416,45.3073,45.3073,24100.0
2008-07-07 12:50:00,66.73,66.85,66.72,66.77,32300.0,45.3141,45.3956,45.3073,45.3413,32300.0
2008-07-07 12:55:00,66.76,66.76,66.4,66.44,40000.0,45.3345,45.3345,45.09,45.1172,40000.0
2008-07-07 13:00:00,66.45,66.45,66.19,66.39,30100.0,45.124,45.124,44.9474,45.0832,30100.0
2008-07-07 13:05:00,66.4,66.41,66.27,66.38,26500.0,45.09,45.0968,45.0017,45.0764,26500.0
2008-07-07 13:10:00,66.38,66.49,66.36,66.41,23500.0,45.0764,45.1511,45.0628,45.0968,23500.0
2008-07-07 13:15:00,66.42,66.53,66.41,66.53,12800.0,45.1036,45.1783,45.0968,45.1783,12800.0
2008-07-07 13:20:00,66.5,66.5,66.39,66.45,24000.0,45.1579,45.1579,45.0832,45.124,24000.0
2008-07-07 13:25:00,66.46,66.47,66.34,66.34,13700.0,45.1307,45.1375,45.0493,45.0493,13700.0
2008-07-07 13:30:00,66.34,66.5,66.34,66.47,16500.0,45.0493,45.1579,45.0493,45.1375,16500.0
2008-07-07 13:35:00,66.43,66.46,66.3,66.33,22600.0,45.1104,45.1307,45.0221,45.0425,22600.0
2008-07-07 13:40:00,66.33,66.37,66.27,66.3,103200.0,45.0425,45.0696,45.0017,45.0221,103200.0
2008-07-07 13:45:00,66.31,66.42,66.31,66.39,66500.0,45.0289,45.1036,45.0289,45.0832,66500.0
2008-07-07 13:50:00,66.36,66.36,66.27,66.29,38100.0,45.0628,45.0628,45.0017,45.0153,38100.0
2008-07-07 13:55:00,66.31,66.39,66.29,66.31,31900.0,45.0289,45.0832,45.0153,45.0289,31900.0
2008-07-07 14:00:00,66.33,66.43,66.33,66.43,36700.0,45.0425,45.1104,45.0425,45.1104,36700.0
2008-07-07 14:05:00,66.4,66.41,66.13,66.25,45300.0,45.09,45.0968,44.9067,44.9881,45300.0
2008-07-07 14:10:00,66.25,66.36,66.15,66.34,50400.0,44.9881,45.0628,44.9202,45.0493,50400.0
2008-07-07 14:15:00,66.31,66.37,66.23,66.32,45100.0,45.0289,45.0696,44.9746,45.0357,45100.0
2008-07-07 14:20:00,66.34,66.48,66.33,66.48,65200.0,45.0493,45.1443,45.0425,45.1443,65200.0
2008-07-07 14:25:00,66.46,66.46,66.33,66.41,28700.0,45.1307,45.1307,45.0425,45.0968,28700.0
2008-07-07 14:30:00,66.39,66.45,66.38,66.44,23300.0,45.0832,45.124,45.0764,45.1172,23300.0
2008-07-07 14:35:00,66.43,66.43,66.31,66.36,21300.0,45.1104,45.1104,45.0289,45.0628,21300.0
2008-07-07 14:40:00,66.35,66.36,66.25,66.25,31800.0,45.056,45.0628,44.9881,44.9881,31800.0
2008-07-07 14:45:00,66.22,66.28,66.19,66.26,60500.0,44.9678,45.0085,44.9474,44.9949,60500.0
2008-07-07 14:50:00,66.29,66.32,66.24,66.24,13700.0,45.0153,45.0357,44.9814,44.9814,13700.0
2008-07-07 14:55:00,66.24,66.36,66.21,66.36,28600.0,44.9814,45.0628,44.961,45.0628,28600.0
2008-07-07 15:00:00,66.39,66.65,66.39,66.54,159500.0,45.0832,45.2598,45.0832,45.1851,159500.0
2008-07-07 15:05:00,66.53,66.6,66.48,66.6,53600.0,45.1783,45.2258,45.1443,45.2258,53600.0
2008-07-07 15:10:00,66.59,66.73,66.55,66.7,41100.0,45.219,45.3141,45.1919,45.2937,41100.0
2008-07-07 15:15:00,66.71,66.85,66.68,66.85,78100.0,45.3005,45.3956,45.2801,45.3956,78100.0
2008-07-07 15:20:00,66.84,66.84,66.68,66.77,83400.0,45.3888,45.3888,45.2801,45.3413,83400.0
2008-07-07 15:25:00,66.77,67.1,66.7,67.1,113100.0,45.3413,45.5653,45.2937,45.5653,113100.0
2008-07-07 15:30:00,67.09,67.27,67.0,67.26,75400.0,45.5586,45.6808,45.4974,45.674,75400.0
2008-07-07 15:35:00,67.26,67.31,67.15,67.31,91100.0,45.674,45.708,45.5993,45.708,91100.0
2008-07-07 15:40:00,67.32,67.39,67.11,67.11,83300.0,45.7147,45.7623,45.5721,45.5721,83300.0
2008-07-07 15:45:00,67.1,67.19,67.03,67.06,59900.0,45.5653,45.6265,45.5178,45.5382,59900.0
2008-07-07 15:50:00,67.06,67.1,66.79,66.79,73500.0,45.5382,45.5653,45.3548,45.3548,73500.0
2008-07-07 15:55:00,66.76,66.79,66.59,66.59,68800.0,45.3345,45.3548,45.219,45.219,68800.0
2008-07-08 09:30:00,66.74,66.76,66.51,66.51,77200.0,45.3209,45.3345,45.1647,45.1647,77200.0
2008-07-08 09:35:00,66.47,66.78,66.43,66.7,43600.0,45.1375,45.348,45.1104,45.2937,43600.0
2008-07-08 09:40:00,66.72,66.96,66.71,66.94,41900.0,45.3073,45.4703,45.3005,45.4567,41900.0
2008-07-08 09:45:00,66.96,66.96,66.73,66.73,57300.0,45.4703,45.4703,45.3141,45.3141,57300.0
2008-07-08 09:50:00,66.7,66.86,66.7,66.78,95700.0,45.2937,45.4024,45.2937,45.348,95700.0
2008-07-08 09:55:00,66.78,66.78,66.66,66.73,111600.0,45.348,45.348,45.2666,45.3141,111600.0
2008-07-08 10:00:00,66.71,66.75,66.47,66.62,178400.0,45.3005,45.3277,45.1375,45.2394,178400.0
2008-07-08 10:05:00,66.62,66.82,66.56,66.82,89700.0,45.2394,45.3752,45.1987,45.3752,89700.0
2008-07-08 10:10:00,66.83,66.89,66.63,66.65,57700.0,45.382,45.4227,45.2462,45.2598,57700.0
2008-07-08 10:15:00,66.65,66.81,66.54,66.64,88800.0,45.2598,45.3684,45.1851,45.253,88800.0
2008-07-08 10:20:00,66.62,66.64,66.53,66.58,102300.0,45.2394,45.253,45.1783,45.2122,102300.0
2008-07-08 10:25:00,66.6,66.62,66.48,66.54,70200.0,45.2258,45.2394,45.1443,45.1851,70200.0
2008-07-08 10:30:00,66.54,66.65,66.44,66.5,62600.0,45.1851,45.2598,45.1172,45.1579,62600.0
2008-07-08 10:35:00,66.52,66.54,66.3,66.34,56800.0,45.1715,45.1851,45.0221,45.0493,56800.0
2008-07-08 10:40:00,66.33,66.38,66.26,66.36,28500.0,45.0425,45.0764,44.9949,45.0628,28500.0
2008-07-08 10:45:00,66.36,66.43,66.24,66.43,50300.0,45.0628,45.1104,44.9814,45.1104,50300.0
2008-07-08 10:50:00,66.43,66.5,66.39,66.45,36600.0,45.1104,45.1579,45.0832,45.124,36600.0
2008-07-08 10:55:00,66.44,66.58,66.44,66.54,36200.0,45.1172,45.2122,45.1172,45.1851,36200.0
2008-07-08 11:00:00,66.55,66.6,66.49,66.55,33800.0,45.1919,45.2258,45.1511,45.1919,33800.0
2008-07-08 11:05:00,66.54,66.66,66.45,66.65,25800.0,45.1851,45.2666,45.124,45.2598,25800.0
2008-07-08 11:10:00,66.65,66.86,66.62,66.86,48300.0,45.2598,45.4024,45.2394,45.4024,48300.0
2008-07-08 11:15:00,66.83,66.99,66.78,66.87,30800.0,45.382,45.4907,45.348,45.4092,30800.0
2008-07-08 11:20:00,66.87,66.97,66.87,66.89,29700.0,45.4092,45.4771,45.4092,45.4227,29700.0
2008-07-08 11:25:00,66.89,66.99,66.83,66.98,27600.0,45.4227,45.4907,45.382,45.4839,27600.0
2008-07-08 11:30:00,66.96,66.96,66.83,66.91,21600.0,45.4703,45.4703,45.382,45.4363,21600.0
2008-07-08 11:35:00,66.91,66.98,66.88,66.88,19000.0,45.4363,45.4839,45.416,45.416,19000.0
2008-07-08 11:40:00,66.86,66.87,66.8,66.83,14400.0,45.4024,45.4092,45.3616,45.382,14400.0
2008-07-08 11:45:00,66.81,66.89,66.79,66.84,12200.0,45.3684,45.4227,45.3548,45.3888,12200.0
2008-07-08 11:50:00,66.84,66.91,66.84,66.86,10400.0,45.3888,45.4363,45.3888,45.4024,10400.0
2008-07-08 11:55:00,66.84,66.86,66.75,66.84,20300.0,45.3888,45.4024,45.3277,45.3888,20300.0
2008-07-08 12:00:00,66.85,66.85,66.77,66.79,15900.0,45.3956,45.3956,45.3413,45.3548,15900.0
2008-07-08 12:05:00,66.8,67.0,66.79,66.93,22800.0,45.3616,45.4974,45.3548,45.4499,22800.0
2008-07-08 12:10:00,66.92,66.96,66.85,66.89,27900.0,45.4431,45.4703,45.3956,45.4227,27900.0
2008-07-08 12:15:00,66.95,67.04,66.9,66.92,28900.0,45.4635,45.5246,45.4295,45.4431,28900.0
2008-07-08 12:20:00,66.92,67.12,66.88,67.09,37400.0,45.4431,45.5789,45.416,45.5586,37400.0
2008-07-08 12:25:00,67.06,67.17,67.05,67.17,28600.0,45.5382,45.6129,45.5314,45.6129,28600.0
2008-07-08 12:30:00,67.18,67.28,67.13,67.2,40400.0,45.6197,45.6876,45.5857,45.6333,40400.0
2008-07-08 12:35:00,67.19,67.23,67.14,67.16,68800.0,45.6265,45.6536,45.5925,45.6061,68800.0
2008-07-08 12:40:00,67.15,67.2,67.08,67.08,15400.0,45.5993,45.6333,45.5518,45.5518,15400.0
2008-07-08 12:45:00,67.09,67.11,67.0,67.01,28100.0,45.5586,45.5721,45.4974,45.5042,28100.0
2008-07-08 12:50:00,66.99,67.06,66.98,66.99,29200.0,45.4907,45.5382,45.4839,45.4907,29200.0
2008-07-08 12:55:00,67.0,67.08,67.0,67.03,24300.0,45.4974,45.5518,45.4974,45.5178,24300.0
2008-07-08 13:00:00,67.04,67.12,67.0,67.11,22700.0,45.5246,45.5789,45.4974,45.5721,22700.0
2008-07-08 13:05:00,67.14,67.25,67.13,67.2,26900.0,45.5925,45.6672,45.5857,45.6333,26900.0
2008-07-08 13:10:00,67.2,67.22,67.13,67.17,10700.0,45.6333,45.6468,45.5857,45.6129,10700.0
2008-07-08 13:15:00,67.18,67.18,66.98,67.01,26100.0,45.6197,45.6197,45.4839,45.5042,26100.0
2008-07-08 13:20:00,67.0,67.03,66.89,66.9,17900.0,45.4974,45.5178,45.4227,45.4295,17900.0
2008-07-08 13:25:00,66.92,67.04,66.92,67.0,10800.0,45.4431,45.5246,45.4431,45.4974,10800.0
2008-07-08 13:30:00,67.0,67.01,66.91,66.95,23200.0,45.4974,45.5042,45.4363,45.4635,23200.0
2008-07-08 13:35:00,66.94,66.97,66.74,66.74,18800.0,45.4567,45.4771,45.3209,45.3209,18800.0
2008-07-08 13:40:00,66.73,66.89,66.73,66.89,30400.0,45.3141,45.4227,45.3141,45.4227,30400.0
2008-07-08 13:45:00,66.87,66.95,66.8,66.87,52000.0,45.4092,45.4635,45.3616,45.4092,52000.0
2008-07-08 13:50:00,66.88,66.89,66.75,66.78,50100.0,45.416,45.4227,45.3277,45.348,50100.0
2008-07-08 13:55:00,66.79,66.85,66.72,66.78,16900.0,45.3548,45.3956,45.3073,45.348,16900.0
2008-07-08 14:00:00,66.79,66.87,66.73,66.86,32600.0,45.3548,45.4092,45.3141,45.4024,32600.0
2008-07-08 14:05:00,66.84,66.95,66.82,66.92,29500.0,45.3888,45.4635,45.3752,45.4431,29500.0
2008-07-08 14:10:00,66.92,67.03,66.91,66.92,24100.0,45.4431,45.5178,45.4363,45.4431,24100.0
2008-07-08 14:15:00,66.9,66.98,66.88,66.96,22600.0,45.4295,45.4839,45.416,45.4703,22600.0
2008-07-08 14:20:00,67.0,67.06,66.94,66.94,37100.0,45.4974,45.5382,45.4567,45.4567,37100.0
2008-07-08 14:25:00,66.91,67.02,66.87,67.02,20300.0,45.4363,45.511,45.4092,45.511,20300.0
2008-07-08 14:30:00,67.02,67.12,66.96,67.06,42300.0,45.511,45.5789,45.4703,45.5382,42300.0
2008-07-08 14:35:00,67.04,67.26,67.04,67.15,56800.0,45.5246,45.674,45.5246,45.5993,56800.0
2008-07-08 14:40:00,67.16,67.44,67.16,67.36,34200.0,45.6061,45.7962,45.6061,45.7419,34200.0
2008-07-08 14:45:00,67.37,67.51,67.37,67.43,33300.0,45.7487,45.8438,45.7487,45.7894,33300.0
2008-07-08 14:50:00,67.39,67.54,67.39,67.54,23300.0,45.7623,45.8641,45.7623,45.8641,23300.0
2008-07-08 14:55:00,67.54,67.66,67.47,67.66,29400.0,45.8641,45.9456,45.8166,45.9456,29400.0
2008-07-08 15:00:00,67.66,67.73,67.57,67.7,26900.0,45.9456,45.9932,45.8845,45.9728,26900.0
2008-07-08 15:05:00,67.71,67.85,67.64,67.85,41500.0,45.9796,46.0746,45.932,46.0746,41500.0
2008-07-08 15:10:00,67.87,67.93,67.79,67.87,41000.0,46.0882,46.129,46.0339,46.0882,41000.0
2008-07-08 15:15:00,67.87,67.91,67.81,67.85,30200.0,46.0882,46.1154,46.0475,46.0746,30200.0
2008-07-08 15:20:00,67.84,67.84,67.74,67.79,25700.0,46.0679,46.0679,46.0,46.0339,25700.0
2008-07-08 15:25:00,67.8,67.93,67.76,67.93,22700.0,46.0407,46.129,46.0135,46.129,22700.0
2008-07-08 15:30:00,67.94,67.98,67.89,67.95,31500.0,46.1358,46.1629,46.1018,46.1426,31500.0
2008-07-08 15:35:00,67.96,68.0,67.81,67.99,47500.0,46.1493,46.1765,46.0475,46.1697,47500.0
2008-07-08 15:40:00,68.01,68.05,67.93,67.97,38700.0,46.1833,46.2105,46.129,46.1561,38700.0
2008-07-08 15:45:00,67.95,68.06,67.95,68.03,40000.0,46.1426,46.2173,46.1426,46.1969,40000.0
2008-07-08 15:50:00,68.03,68.2,68.03,68.19,18300.0,46.1969,46.3123,46.1969,46.3055,18300.0
2008-07-08 15:55:00,68.18,68.26,68.17,68.24,14100.0,46.2987,46.3531,46.2919,46.3395,14100.0
2008-07-08 16:00:00,68.24,68.24,68.24,68.24,100.0,46.3395,46.3395,46.3395,46.3395,100.0
2008-07-08 16:05:00,68.24,68.24,68.24,68.24,0.0,46.3395,46.3395,46.3395,46.3395,0.0
2008-07-08 16:10:00,68.24,68.24,68.24,68.24,0.0,46.3395,46.3395,46.3395,46.3395,0.0
2008-07-09 09:30:00,68.27,68.56,68.25,68.51,34800.0,46.3599,46.5568,46.3463,46.5228,34800.0
2008-07-09 09:35:00,68.51,68.53,68.25,68.25,23300.0,46.5228,46.5364,46.3463,46.3463,23300.0
2008-07-09 09:40:00,68.25,68.33,68.16,68.22,36900.0,46.3463,46.4006,46.2852,46.3259,36900.0
2008-07-09 09:45:00,68.22,68.44,68.22,68.25,32500.0,46.3259,46.4753,46.3259,46.3463,32500.0
2008-07-09 09:50:00,68.24,68.26,68.01,68.02,23100.0,46.3395,46.3531,46.1833,46.1901,23100.0
2008-07-09 09:55:00,68.04,68.18,68.04,68.16,29000.0,46.2037,46.2987,46.2037,46.2852,29000.0
2008-07-09 10:00:00,68.16,68.18,67.99,68.0,38200.0,46.2852,46.2987,46.1697,46.1765,38200.0
2008-07-09 10:05:00,68.0,68.08,67.9,68.07,19600.0,46.1765,46.2308,46.1086,46.224,19600.0
2008-07-09 10:10:00,68.07,68.14,68.03,68.13,41300.0,46.224,46.2716,46.1969,46.2648,41300.0
2008-07-09 10:15:00,68.1,68.31,68.09,68.29,51000.0,46.2444,46.387,46.2376,46.3734,51000.0
2008-07-09 10:20:00,68.28,68.35,68.21,68.26,52900.0,46.3666,46.4142,46.3191,46.3531,52900.0
2008-07-09 10:25:00,68.29,68.42,68.29,68.4,36300.0,46.3734,46.4617,46.3734,46.4481,36300.0
2008-07-09 10:30:00,68.4,68.42,68.28,68.34,23400.0,46.4481,46.4617,46.3666,46.4074,23400.0
2008-07-09 10:35:00,68.33,68.38,68.22,68.24,49300.0,46.4006,46.4346,46.3259,46.3395,49300.0
2008-07-09 10:40:00,68.24,68.27,68.14,68.15,28200.0,46.3395,46.3599,46.2716,46.2784,28200.0
2008-07-09 10:45:00,68.12,68.23,68.11,68.16,23400.0,46.258,46.3327,46.2512,46.2852,23400.0
2008-07-09 10:50:00,68.16,68.22,68.13,68.19,31700.0,46.2852,46.3259,46.2648,46.3055,31700.0
2008-07-09 10:55:00,68.2,68.36,68.19,68.28,28000.0,46.3123,46.421,46.3055,46.3666,28000.0
2008-07-09 11:00:00,68.29,68.4,68.24,68.36,42600.0,46.3734,46.4481,46.3395,46.421,42600.0
2008-07-09 11:05:00,68.37,68.4,68.3,68.31,11200.0,46.4278,46.4481,46.3802,46.387,11200.0
2008-07-09 11:10:00,68.31,68.38,68.23,68.23,22000.0,46.387,46.4346,46.3327,46.3327,22000.0
2008-07-09 11:15:00,68.25,68.33,68.17,68.32,27900.0,46.3463,46.4006,46.2919,46.3938,27900.0
2008-07-09 11:20:00,68.29,68.36,68.25,68.36,11900.0,46.3734,46.421,46.3463,46.421,11900.0
2008-07-09 11:25:00,68.37,68.51,68.36,68.47,13300.0,46.4278,46.5228,46.421,46.4957,13300.0
2008-07-09 11:30:00,68.49,68.49,68.41,68.42,12700.0,46.5093,46.5093,46.4549,46.4617,12700.0
2008-07-09 11:35:00,68.42,68.43,68.3,68.3,36500.0,46.4617,46.4685,46.3802,46.3802,36500.0
2008-07-09 11:40:00,68.29,68.37,68.29,68.35,48400.0,46.3734,46.4278,46.3734,46.4142,48400.0
2008-07-09 11:45:00,68.34,68.38,68.29,68.31,26600.0,46.4074,46.4346,46.3734,46.387,26600.0
2008-07-09 11:50:00,68.31,68.32,68.15,68.24,20800.0,46.387,46.3938,46.2784,46.3395,20800.0
2008-07-09 11:55:00,68.22,68.29,68.21,68.26,19200.0,46.3259,46.3734,46.3191,46.3531,19200.0
2008-07-09 12:00:00,68.24,68.29,68.18,68.23,27300.0,46.3395,46.3734,46.2987,46.3327,27300.0
2008-07-09 12:05:00,68.22,68.22,68.12,68.19,46800.0,46.3259,46.3259,46.258,46.3055,46800.0
2008-07-09 12:10:00,68.23,68.23,68.18,68.18,13000.0,46.3327,46.3327,46.2987,46.2987,13000.0
2008-07-09 12:15:00,68.18,68.29,68.16,68.25,25500.0,46.2987,46.3734,46.2852,46.3463,25500.0
2008-07-09 12:20:00,68.28,68.34,68.16,68.18,31200.0,46.3666,46.4074,46.2852,46.2987,31200.0
2008-07-09 12:25:00,68.18,68.2,68.14,68.16,39800.0,46.2987,46.3123,46.2716,46.2852,39800.0
2008-07-09 12:30:00,68.16,68.21,68.13,68.15,34100.0,46.2852,46.3191,46.2648,46.2784,34100.0
2008-07-09 12:35:00,68.15,68.15,67.95,67.98,76500.0,46.2784,46.2784,46.1426,46.1629,76500.0
2008-07-09 12:40:00,68.0,68.02,67.94,68.02,29700.0,46.1765,46.1901,46.1358,46.1901,29700.0
2008-07-09 12:45:00,68.01,68.01,67.93,67.94,38500.0,46.1833,46.1833,46.129,46.1358,38500.0
2008-07-09 12:50:00,67.94,68.02,67.92,67.98,26300.0,46.1358,46.1901,46.1222,46.1629,26300.0
2008-07-09 12:55:00,67.98,68.0,67.93,67.95,15600.0,46.1629,46.1765,46.129,46.1426,15600.0
2008-07-09 13:00:00,67.97,67.97,67.78,67.82,24200.0,46.1561,46.1561,46.0271,46.0543,24200.0
2008-07-09 13:05:00,67.8,67.86,67.75,67.78,23200.0,46.0407,46.0814,46.0067,46.0271,23200.0
2008-07-09 13:10:00,67.82,67.85,67.75,67.83,27600.0,46.0543,46.0746,46.0067,46.0611,27600.0
2008-07-09 13:15:00,67.82,67.87,67.77,67.87,25300.0,46.0543,46.0882,46.0203,46.0882,25300.0
2008-07-09 13:20:00,67.89,67.91,67.84,67.85,15900.0,46.1018,46.1154,46.0679,46.0746,15900.0
2008-07-09 13:25:00,67.87,67.89,67.82,67.88,34600.0,46.0882,46.1018,46.0543,46.095,34600.0
2008-07-09 13:30:00,67.92,68.01,67.9,67.99,8900.0,46.1222,46.1833,46.1086,46.1697,8900.0
2008-07-09 13:35:00,67.98,68.02,67.9,67.9,17500.0,46.1629,46.1901,46.1086,46.1086,17500.0
2008-07-09 13:40:00,67.9,67.98,67.9,67.94,22000.0,46.1086,46.1629,46.1086,46.1358,22000.0
2008-07-09 13:45:00,67.93,67.96,67.9,67.96,12600.0,46.129,46.1493,46.1086,46.1493,12600.0
2008-07-09 13:50:00,67.95,67.95,67.84,67.84,12300.0,46.1426,46.1426,46.0679,46.0679,12300.0
2008-07-09 13:55:00,67.83,67.92,67.83,67.91,29900.0,46.0611,46.1222,46.0611,46.1154,29900.0
2008-07-09 14:00:00,67.89,67.9,67.68,67.81,34600.0,46.1018,46.1086,45.9592,46.0475,34600.0
2008-07-09 14:05:00,67.81,67.86,67.74,67.84,23700.0,46.0475,46.0814,46.0,46.0679,23700.0
2008-07-09 14:10:00,67.83,67.89,67.82,67.84,24000.0,46.0611,46.1018,46.0543,46.0679,24000.0
2008-07-09 14:15:00,67.85,67.9,67.7,67.7,21400.0,46.0746,46.1086,45.9728,45.9728,21400.0
2008-07-09 14:20:00,67.67,67.75,67.63,67.75,25700.0,45.9524,46.0067,45.9253,46.0067,25700.0
2008-07-09 14:25:00,67.75,67.75,67.64,67.66,13600.0,46.0067,46.0067,45.932,45.9456,13600.0
2008-07-09 14:30:00,67.66,67.69,67.64,67.65,10600.0,45.9456,45.966,45.932,45.9388,10600.0
2008-07-09 14:35:00,67.63,67.65,67.53,67.57,20300.0,45.9253,45.9388,45.8573,45.8845,20300.0
2008-07-09 14:40:00,67.55,67.65,67.51,67.52,16800.0,45.8709,45.9388,45.8438,45.8506,16800.0
2008-07-09 14:45:00,67.5,67.56,67.49,67.49,20500.0,45.837,45.8777,45.8302,45.8302,20500.0
2008-07-09 14:50:00,67.46,67.5,67.22,67.3,25600.0,45.8098,45.837,45.6468,45.7012,25600.0
2008-07-09 14:55:00,67.3,67.31,67.21,67.27,48300.0,45.7012,45.708,45.64,45.6808,48300.0
2008-07-09 15:00:00,67.26,67.26,67.05,67.12,38700.0,45.674,45.674,45.5314,45.5789,38700.0
2008-07-09 15:05:00,67.12,67.25,67.05,67.05,21200.0,45.5789,45.6672,45.5314,45.5314,21200.0
2008-07-09 15:10:00,67.06,67.21,67.06,67.13,29200.0,45.5382,45.64,45.5382,45.5857,29200.0
2008-07-09 15:15:00,67.14,67.24,67.11,67.15,19000.0,45.5925,45.6604,45.5721,45.5993,19000.0
2008-07-09 15:20:00,67.17,67.24,67.14,67.19,27200.0,45.6129,45.6604,45.5925,45.6265,27200.0
2008-07-09 15:25:00,67.21,67.27,67.18,67.19,19300.0,45.64,45.6808,45.6197,45.6265,19300.0
2008-07-09 15:30:00,67.21,67.26,67.17,67.21,25500.0,45.64,45.674,45.6129,45.64,25500.0
2008-07-09 15:35:00,67.21,67.24,67.07,67.08,40500.0,45.64,45.6604,45.545,45.5518,40500.0
2008-07-09 15:40:00,67.04,67.05,66.63,66.63,39300.0,45.5246,45.5314,45.2462,45.2462,39300.0
2008-07-09 15:45:00,66.64,66.82,66.6,66.61,58700.0,45.253,45.3752,45.2258,45.2326,58700.0
2008-07-09 15:50:00,66.63,66.72,66.63,66.7,21300.0,45.2462,45.3073,45.2462,45.2937,21300.0
2008-07-09 15:55:00,66.7,66.71,66.51,66.51,16700.0,45.2937,45.3005,45.1647,45.1647,16700.0
2008-07-09 16:00:00,66.51,66.51,66.51,66.51,100.0,45.1647,45.1647,45.1647,45.1647,100.0
2008-07-09 16:05:00,66.51,66.51,66.51,66.51,0.0,45.1647,45.1647,45.1647,45.1647,0.0
2008-07-09 16:10:00,66.51,66.51,66.51,66.51,0.0,45.1647,45.1647,45.1647,45.1647,0.0
2008-07-10 09:30:00,66.53,66.79,66.52,66.66,65500.0,45.1783,45.3548,45.1715,45.2666,65500.0
2008-07-10 09:35:00,66.65,66.71,66.36,66.4,34600.0,45.2598,45.3005,45.0628,45.09,34600.0
2008-07-10 09:40:00,66.39,66.91,66.38,66.84,44500.0,45.0832,45.4363,45.0764,45.3888,44500.0
2008-07-10 09:45:00,66.82,67.04,66.73,67.03,52300.0,45.3752,45.5246,45.3141,45.5178,52300.0
2008-07-10 09:50:00,67.05,67.05,66.74,66.78,45600.0,45.5314,45.5314,45.3209,45.348,45600.0
2008-07-10 09:55:00,66.77,66.83,66.53,66.54,34500.0,45.3413,45.382,45.1783,45.1851,34500.0
2008-07-10 10:00:00,66.54,66.64,66.31,66.38,58000.0,45.1851,45.253,45.0289,45.0764,58000.0
2008-07-10 10:05:00,66.36,66.47,66.26,66.37,35700.0,45.0628,45.1375,44.9949,45.0696,35700.0
2008-07-10 10:10:00,66.38,66.52,66.2,66.2,42500.0,45.0764,45.1715,44.9542,44.9542,42500.0
2008-07-10 10:15:00,66.19,66.19,66.04,66.11,38300.0,44.9474,44.9474,44.8455,44.8931,38300.0
2008-07-10 10:20:00,66.1,66.27,66.06,66.22,75500.0,44.8863,45.0017,44.8591,44.9678,75500.0
2008-07-10 10:25:00,66.21,66.34,66.06,66.3,77400.0,44.961,45.0493,44.8591,45.0221,77400.0
2008-07-10 10:30:00,66.3,66.43,66.21,66.32,40300.0,45.0221,45.1104,44.961,45.0357,40300.0
2008-07-10 10:35:00,66.34,66.43,66.22,66.31,53200.0,45.0493,45.1104,44.9678,45.0289,53200.0
2008-07-10 10:40:00,66.31,66.57,66.31,66.54,33900.0,45.0289,45.2054,45.0289,45.1851,33900.0
2008-07-10 10:45:00,66.54,66.69,66.5,66.54,58100.0,45.1851,45.2869,45.1579,45.1851,58100.0
2008-07-10 10:50:00,66.53,66.54,66.4,66.47,32800.0,45.1783,45.1851,45.09,45.1375,32800.0
2008-07-10 10:55:00,66.46,66.58,66.3,66.36,25200.0,45.1307,45.2122,45.0221,45.0628,25200.0
2008-07-10 11:00:00,66.32,66.61,66.25,66.6,53400.0,45.0357,45.2326,44.9881,45.2258,53400.0
2008-07-10 11:05:00,66.6,66.65,66.33,66.39,44400.0,45.2258,45.2598,45.0425,45.0832,44400.0
2008-07-10 11:10:00,66.39,66.55,66.38,66.48,44900.0,45.0832,45.1919,45.0764,45.1443,44900.0
2008-07-10 11:15:00,66.49,66.49,66.27,66.3,28200.0,45.1511,45.1511,45.0017,45.0221,28200.0
2008-07-10 11:20:00,66.32,66.4,66.28,66.35,22900.0,45.0357,45.09,45.0085,45.056,22900.0
2008-07-10 11:25:00,66.35,66.42,66.28,66.41,41300.0,45.056,45.1036,45.0085,45.0968,41300.0
2008-07-10 11:30:00,66.4,66.76,66.38,66.69,45600.0,45.09,45.3345,45.0764,45.2869,45600.0
2008-07-10 11:35:00,66.7,66.83,66.69,66.78,91700.0,45.2937,45.382,45.2869,45.348,91700.0
2008-07-10 11:40:00,66.78,66.8,66.62,66.63,55600.0,45.348,45.3616,45.2394,45.2462,55600.0
2008-07-10 11:45:00,66.62,66.65,66.51,66.51,22000.0,45.2394,45.2598,45.1647,45.1647,22000.0
2008-07-10 11:50:00,66.52,66.68,66.52,66.66,17900.0,45.1715,45.2801,45.1715,45.2666,17900.0
2008-07-10 11:55:00,66.67,66.67,66.48,66.63,38300.0,45.2734,45.2734,45.1443,45.2462,38300.0
2008-07-10 12:00:00,66.63,66.84,66.6,66.77,43400.0,45.2462,45.3888,45.2258,45.3413,43400.0
2008-07-10 12:05:00,66.79,66.93,66.78,66.78,56600.0,45.3548,45.4499,45.348,45.348,56600.0
2008-07-10 12:10:00,66.78,66.88,66.73,66.87,29600.0,45.348,45.416,45.3141,45.4092,29600.0
2008-07-10 12:15:00,66.88,66.95,66.82,66.84,9300.0,45.416,45.4635,45.3752,45.3888,9300.0
2008-07-10 12:20:00,66.85,66.87,66.73,66.77,12000.0,45.3956,45.4092,45.3141,45.3413,12000.0
2008-07-10 12:25:00,66.79,66.82,66.62,66.64,19600.0,45.3548,45.3752,45.2394,45.253,19600.0
2008-07-10 12:30:00,66.66,66.7,66.64,66.67,6500.0,45.2666,45.2937,45.253,45.2734,6500.0
2008-07-10 12:35:00,66.66,66.67,66.6,66.64,14500.0,45.2666,45.2734,45.2258,45.253,14500.0
2008-07-10 12:40:00,66.65,66.75,66.64,66.7,8500.0,45.2598,45.3277,45.253,45.2937,8500.0
2008-07-10 12:45:00,66.69,66.71,66.64,66.64,26100.0,45.2869,45.3005,45.253,45.253,26100.0
2008-07-10 12:50:00,66.65,66.66,66.48,66.51,34500.0,45.2598,45.2666,45.1443,45.1647,34500.0
2008-07-10 12:55:00,66.52,66.54,66.45,66.47,10300.0,45.1715,45.1851,45.124,45.1375,10300.0
2008-07-10 13:00:00,66.53,66.69,66.53,66.66,19800.0,45.1783,45.2869,45.1783,45.2666,19800.0
2008-07-10 13:05:00,66.65,66.74,66.59,66.69,29500.0,45.2598,45.3209,45.219,45.2869,29500.0
2008-07-10 13:10:00,66.69,66.78,66.64,66.72,27600.0,45.2869,45.348,45.253,45.3073,27600.0
2008-07-10 13:15:00,66.68,66.89,66.67,66.86,18400.0,45.2801,45.4227,45.2734,45.4024,18400.0
2008-07-10 13:20:00,66.84,66.9,66.81,66.82,6700.0,45.3888,45.4295,45.3684,45.3752,6700.0
2008-07-10 13:25:00,66.76,66.91,66.76,66.87,16600.0,45.3345,45.4363,45.3345,45.4092,16600.0
2008-07-10 13:30:00,66.87,67.05,66.87,67.05,19200.0,45.4092,45.5314,45.4092,45.5314,19200.0
2008-07-10 13:35:00,67.04,67.12,66.96,67.01,37500.0,45.5246,45.5789,45.4703,45.5042,37500.0
2008-07-10 13:40:00,67.02,67.05,66.97,66.99,20300.0,45.511,45.5314,45.4771,45.4907,20300.0
2008-07-10 13:45:00,67.0,67.04,66.99,67.04,20100.0,45.4974,45.5246,45.4907,45.5246,20100.0
2008-07-10 13:50:00,67.05,67.12,66.99,67.09,14000.0,45.5314,45.5789,45.4907,45.5586,14000.0
2008-07-10 13:55:00,67.11,67.15,66.93,66.93,22400.0,45.5721,45.5993,45.4499,45.4499,22400.0
2008-07-10 14:00:00,66.93,66.94,66.84,66.88,27100.0,45.4499,45.4567,45.3888,45.416,27100.0
2008-07-10 14:05:00,66.88,66.95,66.85,66.86,9900.0,45.416,45.4635,45.3956,45.4024,9900.0
2008-07-10 14:10:00,66.86,66.9,66.69,66.69,28500.0,45.4024,45.4295,45.2869,45.2869,28500.0
2008-07-10 14:15:00,66.69,66.72,66.58,66.59,29300.0,45.2869,45.3073,45.2122,45.219,29300.0
2008-07-10 14:20:00,66.59,66.76,66.59,66.66,29800.0,45.219,45.3345,45.219,45.2666,29800.0
2008-07-10 14:25:00,66.64,66.64,66.26,66.4,41800.0,45.253,45.253,44.9949,45.09,41800.0
2008-07-10 14:30:00,66.41,66.52,66.37,66.39,21500.0,45.0968,45.1715,45.0696,45.0832,21500.0
2008-07-10 14:35:00,66.44,66.51,66.36,66.44,26300.0,45.1172,45.1647,45.0628,45.1172,26300.0
2008-07-10 14:40:00,66.46,66.49,66.18,66.18,37600.0,45.1307,45.1511,44.9406,44.9406,37600.0
2008-07-10 14:45:00,66.17,66.27,66.1,66.19,21800.0,44.9338,45.0017,44.8863,44.9474,21800.0
2008-07-10 14:50:00,66.19,66.2,66.01,66.1,20700.0,44.9474,44.9542,44.8252,44.8863,20700.0
2008-07-10 14:55:00,66.08,66.24,66.02,66.14,34900.0,44.8727,44.9814,44.832,44.9134,34900.0
2008-07-10 15:00:00,66.14,66.46,66.11,66.32,68700.0,44.9134,45.1307,44.8931,45.0357,68700.0
2008-07-10 15:05:00,66.33,66.55,66.28,66.49,42700.0,45.0425,45.1919,45.0085,45.1511,42700.0
2008-07-10 15:10:00,66.51,66.63,66.42,66.57,37300.0,45.1647,45.2462,45.1036,45.2054,37300.0
2008-07-10 15:15:00,66.56,66.61,66.42,66.42,41000.0,45.1987,45.2326,45.1036,45.1036,41000.0
2008-07-10 15:20:00,66.43,66.62,66.43,66.56,42600.0,45.1104,45.2394,45.1104,45.1987,42600.0
2008-07-10 15:25:00,66.57,66.67,66.49,66.57,45100.0,45.2054,45.2734,45.1511,45.2054,45100.0
2008-07-10 15:30:00,66.54,66.6,66.41,66.44,38000.0,45.1851,45.2258,45.0968,45.1172,38000.0
2008-07-10 15:35:00,66.44,66.45,66.25,66.45,29600.0,45.1172,45.124,44.9881,45.124,29600.0
2008-07-10 15:40:00,66.41,66.65,66.37,66.58,49000.0,45.0968,45.2598,45.0696,45.2122,49000.0
2008-07-10 15:45:00,66.57,66.67,66.5,66.67,36300.0,45.2054,45.2734,45.1579,45.2734,36300.0
2008-07-10 15:50:00,66.66,66.69,66.54,66.68,26300.0,45.2666,45.2869,45.1851,45.2801,26300.0
2008-07-10 15:55:00,66.68,66.86,66.61,66.83,61000.0,45.2801,45.4024,45.2326,45.382,61000.0
2008-07-11 09:30:00,65.93,66.12,65.6,65.65,186800.0,44.7708,44.8999,44.5467,44.5807,186800.0
2008-07-11 09:35:00,65.65,65.96,65.65,65.79,57700.0,44.5807,44.7912,44.5807,44.6758,57700.0
2008-07-11 09:40:00,65.75,65.99,65.7,65.99,62700.0,44.6486,44.8116,44.6147,44.8116,62700.0
2008-07-11 09:45:00,65.99,66.24,65.96,66.24,64600.0,44.8116,44.9814,44.7912,44.9814,64600.0
2008-07-11 09:50:00,66.26,66.29,65.97,66.18,56300.0,44.9949,45.0153,44.798,44.9406,56300.0
2008-07-11 09:55:00,66.18,66.29,66.07,66.26,45800.0,44.9406,45.0153,44.8659,44.9949,45800.0
2008-07-11 10:00:00,66.24,66.42,66.11,66.41,37100.0,44.9814,45.1036,44.8931,45.0968,37100.0
2008-07-11 10:05:00,66.4,66.42,66.27,66.4,35200.0,45.09,45.1036,45.0017,45.09,35200.0
2008-07-11 10:10:00,66.38,66.43,66.27,66.41,32100.0,45.0764,45.1104,45.0017,45.0968,32100.0
2008-07-11 10:15:00,66.39,66.39,66.2,66.27,33000.0,45.0832,45.0832,44.9542,45.0017,33000.0
2008-07-11 10:20:00,66.23,66.29,66.12,66.22,36900.0,44.9746,45.0153,44.8999,44.9678,36900.0
2008-07-11 10:25:00,66.2,66.32,65.6,65.78,86700.0,44.9542,45.0357,44.5467,44.669,86700.0
2008-07-11 10:30:00,65.76,65.87,65.58,65.78,42000.0,44.6554,44.7301,44.5332,44.669,42000.0
2008-07-11 10:35:00,65.77,65.86,65.67,65.67,32000.0,44.6622,44.7233,44.5943,44.5943,32000.0
2008-07-11 10:40:00,65.67,65.76,65.61,65.65,32400.0,44.5943,44.6554,44.5535,44.5807,32400.0
2008-07-11 10:45:00,65.72,65.81,65.64,65.72,30100.0,44.6282,44.6894,44.5739,44.6282,30100.0
2008-07-11 10:50:00,65.81,65.9,65.74,65.77,26400.0,44.6894,44.7505,44.6418,44.6622,26400.0
2008-07-11 10:55:00,65.77,65.93,65.68,65.84,28800.0,44.6622,44.7708,44.6011,44.7097,28800.0
2008-07-11 11:00:00,65.83,65.96,65.65,65.65,26900.0,44.7029,44.7912,44.5807,44.5807,26900.0
2008-07-11 11:05:00,65.66,65.79,65.66,65.73,26600.0,44.5875,44.6758,44.5875,44.635,26600.0
2008-07-11 11:10:00,65.73,65.81,65.68,65.74,28200.0,44.635,44.6894,44.6011,44.6418,28200.0
2008-07-11 11:15:00,65.73,65.78,65.53,65.61,26100.0,44.635,44.669,44.4992,44.5535,26100.0
2008-07-11 11:20:00,65.63,65.64,65.51,65.54,31800.0,44.5671,44.5739,44.4856,44.506,31800.0
2008-07-11 11:25:00,65.52,65.58,65.45,65.46,28300.0,44.4924,44.5332,44.4449,44.4517,28300.0
2008-07-11 11:30:00,65.45,65.46,65.25,65.36,39700.0,44.4449,44.4517,44.3091,44.3838,39700.0
2008-07-11 11:35:00,65.36,65.56,65.36,65.5,27400.0,44.3838,44.5196,44.3838,44.4788,27400.0
2008-07-11 11:40:00,65.48,65.69,65.47,65.68,42900.0,44.4653,44.6079,44.4585,44.6011,42900.0
2008-07-11 11:45:00,65.68,65.7,65.58,65.58,15400.0,44.6011,44.6147,44.5332,44.5332,15400.0
2008-07-11 11:50:00,65.58,65.58,65.51,65.51,9400.0,44.5332,44.5332,44.4856,44.4856,9400.0
2008-07-11 11:55:00,65.51,65.73,65.48,65.72,41000.0,44.4856,44.635,44.4653,44.6282,41000.0
2008-07-11 12:00:00,65.72,65.73,65.55,65.64,45700.0,44.6282,44.635,44.5128,44.5739,45700.0
2008-07-11 12:05:00,65.65,65.66,65.51,65.51,27900.0,44.5807,44.5875,44.4856,44.4856,27900.0
2008-07-11 12:10:00,65.51,65.51,65.4,65.48,12800.0,44.4856,44.4856,44.4109,44.4653,12800.0
2008-07-11 12:15:00,65.51,65.54,65.47,65.48,13000.0,44.4856,44.506,44.4585,44.4653,13000.0
2008-07-11 12:20:00,65.48,65.55,65.41,65.54,9000.0,44.4653,44.5128,44.4177,44.506,9000.0
2008-07-11 12:25:00,65.51,65.52,65.43,65.52,14500.0,44.4856,44.4924,44.4313,44.4924,14500.0
2008-07-11 12:30:00,65.5,65.5,65.34,65.37,20100.0,44.4788,44.4788,44.3702,44.3906,20100.0
2008-07-11 12:35:00,65.38,65.45,65.3,65.3,17500.0,44.3974,44.4449,44.343,44.343,17500.0
2008-07-11 12:40:00,65.3,65.42,65.27,65.39,28700.0,44.343,44.4245,44.3227,44.4041,28700.0
2008-07-11 12:45:00,65.37,65.39,65.33,65.36,11800.0,44.3906,44.4041,44.3634,44.3838,11800.0
2008-07-11 12:50:00,65.37,65.45,65.3,65.32,35600.0,44.3906,44.4449,44.343,44.3566,35600.0
2008-07-11 12:55:00,65.31,65.39,65.24,65.37,18200.0,44.3498,44.4041,44.3023,44.3906,18200.0
2008-07-11 13:00:00,65.35,65.41,65.24,65.38,31500.0,44.377,44.4177,44.3023,44.3974,31500.0
2008-07-11 13:05:00,65.41,65.41,65.3,65.35,11300.0,44.4177,44.4177,44.343,44.377,11300.0
2008-07-11 13:10:00,65.34,65.34,65.21,65.31,18100.0,44.3702,44.3702,44.2819,44.3498,18100.0
2008-07-11 13:15:00,65.32,65.52,65.29,65.5,23400.0,44.3566,44.4924,44.3362,44.4788,23400.0
2008-07-11 13:20:00,65.51,65.58,65.41,65.5,28100.0,44.4856,44.5332,44.4177,44.4788,28100.0
2008-07-11 13:25:00,65.51,65.59,65.45,65.52,25200.0,44.4856,44.54,44.4449,44.4924,25200.0
2008-07-11 13:30:00,65.51,65.57,65.48,65.51,23800.0,44.4856,44.5264,44.4653,44.4856,23800.0
2008-07-11 13:35:00,65.51,65.66,65.51,65.64,21900.0,44.4856,44.5875,44.4856,44.5739,21900.0
2008-07-11 13:40:00,65.67,65.77,65.64,65.74,34200.0,44.5943,44.6622,44.5739,44.6418,34200.0
2008-07-11 13:45:00,65.75,65.79,65.67,65.7,18900.0,44.6486,44.6758,44.5943,44.6147,18900.0
2008-07-11 13:50:00,65.72,65.73,65.61,65.64,25800.0,44.6282,44.635,44.5535,44.5739,25800.0
2008-07-11 13:55:00,65.65,65.89,65.65,65.77,20200.0,44.5807,44.7437,44.5807,44.6622,20200.0
2008-07-11 14:00:00,65.77,65.93,65.67,65.88,21000.0,44.6622,44.7708,44.5943,44.7369,21000.0
2008-07-11 14:05:00,65.86,66.12,65.86,65.91,50300.0,44.7233,44.8999,44.7233,44.7573,50300.0
2008-07-11 14:10:00,65.93,65.98,65.84,65.98,32600.0,44.7708,44.8048,44.7097,44.8048,32600.0
2008-07-11 14:15:00,65.99,66.01,65.84,65.92,45100.0,44.8116,44.8252,44.7097,44.7641,45100.0
2008-07-11 14:20:00,65.96,65.96,65.54,65.57,45900.0,44.7912,44.7912,44.506,44.5264,45900.0
2008-07-11 14:25:00,65.57,65.7,65.57,65.61,19100.0,44.5264,44.6147,44.5264,44.5535,19100.0
2008-07-11 14:30:00,65.63,65.65,65.47,65.49,25400.0,44.5671,44.5807,44.4585,44.4721,25400.0
2008-07-11 14:35:00,65.49,65.72,65.46,65.64,25300.0,44.4721,44.6282,44.4517,44.5739,25300.0
2008-07-11 14:40:00,65.64,65.78,65.61,65.78,46800.0,44.5739,44.669,44.5535,44.669,46800.0
2008-07-11 14:45:00,65.82,66.32,65.77,66.32,43400.0,44.6961,45.0357,44.6622,45.0357,43400.0
2008-07-11 14:50:00,66.4,66.61,66.01,66.1,77400.0,45.09,45.2326,44.8252,44.8863,77400.0
2008-07-11 14:55:00,66.11,66.53,66.06,66.47,42900.0,44.8931,45.1783,44.8591,45.1375,42900.0
2008-07-11 15:00:00,66.57,66.97,66.34,66.97,44400.0,45.2054,45.4771,45.0493,45.4771,44400.0
2008-07-11 15:05:00,66.95,66.95,66.42,66.6,41100.0,45.4635,45.4635,45.1036,45.2258,41100.0
2008-07-11 15:10:00,66.6,66.67,66.1,66.16,51800.0,45.2258,45.2734,44.8863,44.927,51800.0
2008-07-11 15:15:00,66.15,66.31,66.08,66.12,26900.0,44.9202,45.0289,44.8727,44.8999,26900.0
2008-07-11 15:20:00,66.07,66.27,65.95,66.06,44200.0,44.8659,45.0017,44.7844,44.8591,44200.0
2008-07-11 15:25:00,66.07,66.25,65.98,66.06,60100.0,44.8659,44.9881,44.8048,44.8591,60100.0
2008-07-11 15:30:00,66.11,66.12,65.75,65.78,46200.0,44.8931,44.8999,44.6486,44.669,46200.0
2008-07-11 15:35:00,65.78,65.95,65.78,65.91,49000.0,44.669,44.7844,44.669,44.7573,49000.0
2008-07-11 15:40:00,65.89,65.89,65.73,65.84,22400.0,44.7437,44.7437,44.635,44.7097,22400.0
2008-07-11 15:45:00,65.85,66.02,65.82,65.94,26400.0,44.7165,44.832,44.6961,44.7776,26400.0
2008-07-11 15:50:00,65.97,66.15,65.96,66.07,28000.0,44.798,44.9202,44.7912,44.8659,28000.0
2008-07-11 15:55:00,66.05,66.09,65.87,65.97,41800.0,44.8523,44.8795,44.7301,44.798,41800.0
2008-07-14 09:30:00,66.84,66.87,66.61,66.62,49400.0,45.3888,45.4092,45.2326,45.2394,49400.0
2008-07-14 09:35:00,66.61,66.75,66.49,66.54,66100.0,45.2326,45.3277,45.1511,45.1851,66100.0
2008-07-14 09:40:00,66.55,66.62,66.38,66.39,43400.0,45.1919,45.2394,45.0764,45.0832,43400.0
2008-07-14 09:45:00,66.36,66.4,66.23,66.28,32100.0,45.0628,45.09,44.9746,45.0085,32100.0
2008-07-14 09:50:00,66.27,66.3,66.05,66.1,331500.0,45.0017,45.0221,44.8523,44.8863,331500.0
2008-07-14 09:55:00,66.1,66.15,65.87,65.89,31500.0,44.8863,44.9202,44.7301,44.7437,31500.0
2008-07-14 10:00:00,65.84,65.91,65.68,65.8,28500.0,44.7097,44.7573,44.6011,44.6826,28500.0
2008-07-14 10:05:00,65.8,66.05,65.77,66.0,42800.0,44.6826,44.8523,44.6622,44.8184,42800.0
2008-07-14 10:10:00,65.99,66.11,65.89,66.1,44000.0,44.8116,44.8931,44.7437,44.8863,44000.0
2008-07-14 10:15:00,66.1,66.1,65.89,66.02,48200.0,44.8863,44.8863,44.7437,44.832,48200.0
2008-07-14 10:20:00,66.02,66.07,65.81,65.81,32700.0,44.832,44.8659,44.6894,44.6894,32700.0
2008-07-14 10:25:00,65.8,65.8,65.57,65.69,32400.0,44.6826,44.6826,44.5264,44.6079,32400.0
2008-07-14 10:30:00,65.69,65.83,65.66,65.72,33600.0,44.6079,44.7029,44.5875,44.6282,33600.0
2008-07-14 10:35:00,65.73,65.84,65.7,65.78,50200.0,44.635,44.7097,44.6147,44.669,50200.0
2008-07-14 10:40:00,65.79,65.82,65.63,65.71,27900.0,44.6758,44.6961,44.5671,44.6214,27900.0
2008-07-14 10:45:00,65.71,65.73,65.58,65.68,22900.0,44.6214,44.635,44.5332,44.6011,22900.0
2008-07-14 10:50:00,65.68,65.84,65.63,65.79,34500.0,44.6011,44.7097,44.5671,44.6758,34500.0
2008-07-14 10:55:00,65.79,65.96,65.79,65.96,15800.0,44.6758,44.7912,44.6758,44.7912,15800.0
2008-07-14 11:00:00,65.94,65.99,65.79,65.87,17000.0,44.7776,44.8116,44.6758,44.7301,17000.0
2008-07-14 11:05:00,65.88,65.9,65.76,65.77,10200.0,44.7369,44.7505,44.6554,44.6622,10200.0
2008-07-14 11:10:00,65.74,65.74,65.54,65.69,33400.0,44.6418,44.6418,44.506,44.6079,33400.0
2008-07-14 11:15:00,65.69,65.71,65.61,65.67,32300.0,44.6079,44.6214,44.5535,44.5943,32300.0
2008-07-14 11:20:00,65.7,65.71,65.49,65.49,34200.0,44.6147,44.6214,44.4721,44.4721,34200.0
2008-07-14 11:25:00,65.49,65.6,65.48,65.58,14600.0,44.4721,44.5467,44.4653,44.5332,14600.0
2008-07-14 11:30:00,65.58,65.62,65.42,65.48,66800.0,44.5332,44.5603,44.4245,44.4653,66800.0
2008-07-14 11:35:00,65.47,65.59,65.46,65.52,73100.0,44.4585,44.54,44.4517,44.4924,73100.0
2008-07-14 11:40:00,65.52,65.62,65.47,65.55,41400.0,44.4924,44.5603,44.4585,44.5128,41400.0
2008-07-14 11:45:00,65.54,65.58,65.43,65.47,35900.0,44.506,44.5332,44.4313,44.4585,35900.0
2008-07-14 11:50:00,65.5,65.5,65.23,65.24,24200.0,44.4788,44.4788,44.2955,44.3023,24200.0
2008-07-14 11:55:00,65.24,65.27,64.91,65.18,50700.0,44.3023,44.3227,44.0782,44.2615,50700.0
2008-07-14 12:00:00,65.17,65.26,65.06,65.1,45300.0,44.2548,44.3159,44.1801,44.2072,45300.0
2008-07-14 12:05:00,65.08,65.11,64.97,65.09,49600.0,44.1936,44.214,44.1189,44.2004,49600.0
2008-07-14 12:10:00,65.07,65.17,65.05,65.11,114500.0,44.1868,44.2548,44.1733,44.214,114500.0
2008-07-14 12:15:00,65.11,65.29,65.11,65.26,57500.0,44.214,44.3362,44.214,44.3159,57500.0
2008-07-14 12:20:00,65.25,65.26,65.16,65.18,29400.0,44.3091,44.3159,44.248,44.2615,29400.0
2008-07-14 12:25:00,65.2,65.21,65.11,65.17,39900.0,44.2751,44.2819,44.214,44.2548,39900.0
2008-07-14 12:30:00,65.17,65.2,65.08,65.12,35400.0,44.2548,44.2751,44.1936,44.2208,35400.0
2008-07-14 12:35:00,65.11,65.12,64.97,65.09,45000.0,44.214,44.2208,44.1189,44.2004,45000.0
2008-07-14 12:40:00,65.09,65.12,65.05,65.09,15700.0,44.2004,44.2208,44.1733,44.2004,15700.0
2008-07-14 12:45:00,65.08,65.15,65.04,65.09,20400.0,44.1936,44.2412,44.1665,44.2004,20400.0
2008-07-14 12:50:00,65.12,65.22,65.11,65.22,22200.0,44.2208,44.2887,44.214,44.2887,22200.0
2008-07-14 12:55:00,65.24,65.24,65.09,65.09,31300.0,44.3023,44.3023,44.2004,44.2004,31300.0
2008-07-14 13:00:00,65.1,65.1,64.99,65.03,27800.0,44.2072,44.2072,44.1325,44.1597,27800.0
2008-07-14 13:05:00,65.05,65.06,64.9,64.99,38400.0,44.1733,44.1801,44.0714,44.1325,38400.0
2008-07-14 13:10:00,64.93,65.04,64.86,65.04,21300.0,44.0918,44.1665,44.0442,44.1665,21300.0
2008-07-14 13:15:00,65.02,65.05,65.0,65.0,52200.0,44.1529,44.1733,44.1393,44.1393,52200.0
2008-07-14 13:20:00,65.03,65.11,65.03,65.06,38800.0,44.1597,44.214,44.1597,44.1801,38800.0
2008-07-14 13:25:00,65.09,65.09,65.0,65.03,13800.0,44.2004,44.2004,44.1393,44.1597,13800.0
2008-07-14 13:30:00,65.07,65.07,64.97,65.03,29200.0,44.1868,44.1868,44.1189,44.1597,29200.0
2008-07-14 13:35:00,65.02,65.09,65.01,65.09,24100.0,44.1529,44.2004,44.1461,44.2004,24100.0
2008-07-14 13:40:00,65.2,65.26,65.11,65.24,31100.0,44.2751,44.3159,44.214,44.3023,31100.0
2008-07-14 13:45:00,65.22,65.34,65.19,65.29,28100.0,44.2887,44.3702,44.2683,44.3362,28100.0
2008-07-14 13:50:00,65.3,65.31,65.13,65.15,40800.0,44.343,44.3498,44.2276,44.2412,40800.0
2008-07-14 13:55:00,65.16,65.2,65.1,65.18,28200.0,44.248,44.2751,44.2072,44.2615,28200.0
2008-07-14 14:00:00,65.2,65.2,65.11,65.17,26900.0,44.2751,44.2751,44.214,44.2548,26900.0
2008-07-14 14:05:00,65.17,65.35,65.15,65.27,43400.0,44.2548,44.377,44.2412,44.3227,43400.0
2008-07-14 14:10:00,65.25,65.31,65.15,65.15,42400.0,44.3091,44.3498,44.2412,44.2412,42400.0
2008-07-14 14:15:00,65.13,65.24,65.13,65.18,25700.0,44.2276,44.3023,44.2276,44.2615,25700.0
2008-07-14 14:20:00,65.18,65.22,65.15,65.16,17500.0,44.2615,44.2887,44.2412,44.248,17500.0
2008-07-14 14:25:00,65.17,65.29,65.16,65.21,30600.0,44.2548,44.3362,44.248,44.2819,30600.0
2008-07-14 14:30:00,65.24,65.34,65.24,65.34,31200.0,44.3023,44.3702,44.3023,44.3702,31200.0
2008-07-14 14:35:00,65.36,65.36,65.26,65.28,45600.0,44.3838,44.3838,44.3159,44.3294,45600.0
2008-07-14 14:40:00,65.28,65.28,65.13,65.13,57600.0,44.3294,44.3294,44.2276,44.2276,57600.0
2008-07-14 14:45:00,65.15,65.16,65.0,65.06,41500.0,44.2412,44.248,44.1393,44.1801,41500.0
2008-07-14 14:50:00,65.04,65.06,64.97,65.02,34900.0,44.1665,44.1801,44.1189,44.1529,34900.0
2008-07-14 14:55:00,65.03,65.1,65.03,65.08,41400.0,44.1597,44.2072,44.1597,44.1936,41400.0
2008-07-14 15:00:00,65.06,65.1,65.05,65.09,98200.0,44.1801,44.2072,44.1733,44.2004,98200.0
2008-07-14 15:05:00,65.1,65.1,64.92,64.92,50000.0,44.2072,44.2072,44.085,44.085,50000.0
2008-07-14 15:10:00,64.96,65.03,64.96,65.02,36300.0,44.1121,44.1597,44.1121,44.1529,36300.0
2008-07-14 15:15:00,65.02,65.06,65.0,65.03,45300.0,44.1529,44.1801,44.1393,44.1597,45300.0
2008-07-14 15:20:00,65.03,65.35,64.97,65.2,125500.0,44.1597,44.377,44.1189,44.2751,125500.0
2008-07-14 15:25:00,65.21,65.41,65.21,65.29,147700.0,44.2819,44.4177,44.2819,44.3362,147700.0
2008-07-14 15:30:00,65.33,65.54,65.3,65.51,136900.0,44.3634,44.506,44.343,44.4856,136900.0
2008-07-14 15:35:00,65.5,65.52,65.4,65.43,66300.0,44.4788,44.4924,44.4109,44.4313,66300.0
2008-07-14 15:40:00,65.41,65.41,65.21,65.3,159800.0,44.4177,44.4177,44.2819,44.343,159800.0
2008-07-14 15:45:00,65.31,65.35,65.24,65.33,77300.0,44.3498,44.377,44.3023,44.3634,77300.0
2008-07-14 15:50:00,65.34,65.34,65.0,65.0,87200.0,44.3702,44.3702,44.1393,44.1393,87200.0
2008-07-14 15:55:00,64.99,65.0,64.9,64.93,49700.0,44.1325,44.1393,44.0714,44.0918,49700.0
2008-07-15 09:30:00,64.66,64.67,64.12,64.24,57200.0,43.9084,43.9152,43.5417,43.6232,57200.0
2008-07-15 09:35:00,64.23,64.26,64.1,64.19,46300.0,43.6164,43.6368,43.5281,43.5893,46300.0
2008-07-15 09:40:00,64.19,64.27,64.1,64.23,69100.0,43.5893,43.6436,43.5281,43.6164,69100.0
2008-07-15 09:45:00,64.23,64.3,64.1,64.1,43800.0,43.6164,43.664,43.5281,43.5281,43800.0
2008-07-15 09:50:00,64.09,64.09,63.88,63.93,45100.0,43.5214,43.5214,43.3788,43.4127,45100.0
2008-07-15 09:55:00,63.91,63.94,63.8,63.84,56400.0,43.3991,43.4195,43.3244,43.3516,56400.0
2008-07-15 10:00:00,63.85,63.86,63.38,63.43,139100.0,43.3584,43.3652,43.0392,43.0732,139100.0
2008-07-15 10:05:00,63.43,63.5,63.25,63.44,96000.0,43.0732,43.1207,42.9509,43.08,96000.0
2008-07-15 10:10:00,63.46,63.55,63.36,63.54,85400.0,43.0935,43.1547,43.0256,43.1479,85400.0
2008-07-15 10:15:00,63.54,63.65,63.46,63.64,44000.0,43.1479,43.2226,43.0935,43.2158,44000.0
2008-07-15 10:20:00,63.64,63.71,63.55,63.71,50200.0,43.2158,43.2633,43.1547,43.2633,50200.0
2008-07-15 10:25:00,63.71,63.72,63.58,63.61,47100.0,43.2633,43.2701,43.175,43.1954,47100.0
2008-07-15 10:30:00,63.61,63.64,63.45,63.5,43700.0,43.1954,43.2158,43.0868,43.1207,43700.0
2008-07-15 10:35:00,63.51,63.58,63.46,63.57,50700.0,43.1275,43.175,43.0935,43.1682,50700.0
2008-07-15 10:40:00,63.6,63.77,63.58,63.77,34300.0,43.1886,43.3041,43.175,43.3041,34300.0
2008-07-15 10:45:00,63.77,63.81,63.65,63.79,33600.0,43.3041,43.3312,43.2226,43.3176,33600.0
2008-07-15 10:50:00,63.79,64.04,63.78,64.02,36400.0,43.3176,43.4874,43.3108,43.4738,36400.0
2008-07-15 10:55:00,64.02,64.02,63.88,63.91,36100.0,43.4738,43.4738,43.3788,43.3991,36100.0
2008-07-15 11:00:00,63.92,64.18,63.92,64.18,32600.0,43.4059,43.5825,43.4059,43.5825,32600.0
2008-07-15 11:05:00,64.17,64.63,64.17,64.41,95300.0,43.5757,43.8881,43.5757,43.7387,95300.0
2008-07-15 11:10:00,64.4,64.4,64.19,64.26,162100.0,43.7319,43.7319,43.5893,43.6368,162100.0
2008-07-15 11:15:00,64.26,64.42,64.19,64.42,64200.0,43.6368,43.7455,43.5893,43.7455,64200.0
2008-07-15 11:20:00,64.44,64.46,64.3,64.33,74100.0,43.759,43.7726,43.664,43.6843,74100.0
2008-07-15 11:25:00,64.34,64.45,64.16,64.19,63100.0,43.6911,43.7658,43.5689,43.5893,63100.0
2008-07-15 11:30:00,64.19,64.21,63.98,63.98,38800.0,43.5893,43.6028,43.4467,43.4467,38800.0
2008-07-15 11:35:00,64.0,64.19,64.0,64.08,40600.0,43.4602,43.5893,43.4602,43.5146,40600.0
2008-07-15 11:40:00,64.08,64.14,64.03,64.03,22300.0,43.5146,43.5553,43.4806,43.4806,22300.0
2008-07-15 11:45:00,64.03,64.08,63.97,64.08,18000.0,43.4806,43.5146,43.4399,43.5146,18000.0
2008-07-15 11:50:00,64.08,64.33,64.06,64.33,43600.0,43.5146,43.6843,43.501,43.6843,43600.0
2008-07-15 11:55:00,64.37,64.68,64.37,64.64,52900.0,43.7115,43.922,43.7115,43.8948,52900.0
2008-07-15 12:00:00,64.63,64.71,64.46,64.69,83200.0,43.8881,43.9424,43.7726,43.9288,83200.0
2008-07-15 12:05:00,64.69,64.81,64.52,64.52,42800.0,43.9288,44.0103,43.8134,43.8134,42800.0
2008-07-15 12:10:00,64.52,64.62,64.41,64.6,39000.0,43.8134,43.8813,43.7387,43.8677,39000.0
2008-07-15 12:15:00,64.6,64.68,64.47,64.67,24000.0,43.8677,43.922,43.7794,43.9152,24000.0
2008-07-15 12:20:00,64.68,64.83,64.68,64.69,40500.0,43.922,44.0239,43.922,43.9288,40500.0
2008-07-15 12:25:00,64.69,64.78,64.6,64.74,49500.0,43.9288,43.9899,43.8677,43.9628,49500.0
2008-07-15 12:30:00,64.72,64.96,64.71,64.9,35500.0,43.9492,44.1121,43.9424,44.0714,35500.0
2008-07-15 12:35:00,64.91,64.91,64.74,64.83,47800.0,44.0782,44.0782,43.9628,44.0239,47800.0
2008-07-15 12:40:00,64.83,65.0,64.83,64.88,41700.0,44.0239,44.1393,44.0239,44.0578,41700.0
2008-07-15 12:45:00,64.89,64.9,64.68,64.68,39800.0,44.0646,44.0714,43.922,43.922,39800.0
2008-07-15 12:50:00,64.65,64.77,64.65,64.72,106300.0,43.9016,43.9831,43.9016,43.9492,106300.0
2008-07-15 12:55:00,64.72,64.91,64.68,64.91,115900.0,43.9492,44.0782,43.922,44.0782,115900.0
2008-07-15 13:00:00,64.93,65.22,64.88,65.07,49900.0,44.0918,44.2887,44.0578,44.1868,49900.0
2008-07-15 13:05:00,65.06,65.18,65.03,65.07,57800.0,44.1801,44.2615,44.1597,44.1868,57800.0
2008-07-15 13:10:00,65.09,65.16,65.01,65.01,30500.0,44.2004,44.248,44.1461,44.1461,30500.0
2008-07-15 13:15:00,65.02,65.02,64.82,64.83,35600.0,44.1529,44.1529,44.0171,44.0239,35600.0
2008-07-15 13:20:00,64.84,64.86,64.64,64.7,49000.0,44.0307,44.0442,43.8948,43.9356,49000.0
2008-07-15 13:25:00,64.69,64.69,64.53,64.63,55500.0,43.9288,43.9288,43.8201,43.8881,55500.0
2008-07-15 13:30:00,64.63,64.76,64.5,64.71,53800.0,43.8881,43.9763,43.7998,43.9424,53800.0
2008-07-15 13:35:00,64.7,64.73,64.52,64.52,38800.0,43.9356,43.956,43.8134,43.8134,38800.0
2008-07-15 13:40:00,64.53,64.69,64.53,64.69,19200.0,43.8201,43.9288,43.8201,43.9288,19200.0
2008-07-15 13:45:00,64.7,64.81,64.59,64.81,44300.0,43.9356,44.0103,43.8609,44.0103,44300.0
2008-07-15 13:50:00,64.81,64.85,64.75,64.84,36800.0,44.0103,44.0374,43.9695,44.0307,36800.0
2008-07-15 13:55:00,64.86,64.88,64.76,64.77,34900.0,44.0442,44.0578,43.9763,43.9831,34900.0
2008-07-15 14:00:00,64.77,64.83,64.59,64.63,30000.0,43.9831,44.0239,43.8609,43.8881,30000.0
2008-07-15 14:05:00,64.67,64.68,64.49,64.52,23100.0,43.9152,43.922,43.793,43.8134,23100.0
2008-07-15 14:10:00,64.52,64.61,64.49,64.5,29000.0,43.8134,43.8745,43.793,43.7998,29000.0
2008-07-15 14:15:00,64.49,64.83,64.49,64.77,38200.0,43.793,44.0239,43.793,43.9831,38200.0
2008-07-15 14:20:00,64.75,64.81,64.63,64.68,22800.0,43.9695,44.0103,43.8881,43.922,22800.0
2008-07-15 14:25:00,64.7,64.8,64.63,64.72,30400.0,43.9356,44.0035,43.8881,43.9492,30400.0
2008-07-15 14:30:00,64.74,64.97,64.74,64.85,31100.0,43.9628,44.1189,43.9628,44.0374,31100.0
2008-07-15 14:35:00,64.85,64.85,64.75,64.84,61100.0,44.0374,44.0374,43.9695,44.0307,61100.0
2008-07-15 14:40:00,64.85,64.86,64.71,64.82,30200.0,44.0374,44.0442,43.9424,44.0171,30200.0
2008-07-15 14:45:00,64.8,64.87,64.78,64.86,45200.0,44.0035,44.051,43.9899,44.0442,45200.0
2008-07-15 14:50:00,64.88,64.89,64.79,64.88,46700.0,44.0578,44.0646,43.9967,44.0578,46700.0
2008-07-15 14:55:00,64.87,65.02,64.87,64.96,58600.0,44.051,44.1529,44.051,44.1121,58600.0
2008-07-15 15:00:00,64.97,65.23,64.93,65.12,314100.0,44.1189,44.2955,44.0918,44.2208,314100.0
2008-07-15 15:05:00,65.13,65.2,65.05,65.14,54400.0,44.2276,44.2751,44.1733,44.2344,54400.0
2008-07-15 15:10:00,65.17,65.24,64.95,64.99,66700.0,44.2548,44.3023,44.1054,44.1325,66700.0
2008-07-15 15:15:00,65.02,65.05,64.87,65.05,75500.0,44.1529,44.1733,44.051,44.1733,75500.0
2008-07-15 15:20:00,65.01,65.01,64.81,64.81,43400.0,44.1461,44.1461,44.0103,44.0103,43400.0
2008-07-15 15:25:00,64.82,64.82,64.61,64.61,61200.0,44.0171,44.0171,43.8745,43.8745,61200.0
2008-07-15 15:30:00,64.61,64.71,64.43,64.5,61400.0,43.8745,43.9424,43.7522,43.7998,61400.0
2008-07-15 15:35:00,64.5,64.54,64.38,64.41,57900.0,43.7998,43.8269,43.7183,43.7387,57900.0
2008-07-15 15:40:00,64.4,64.44,64.18,64.21,73700.0,43.7319,43.759,43.5825,43.6028,73700.0
2008-07-15 15:45:00,64.2,64.35,64.14,64.19,72800.0,43.5961,43.6979,43.5553,43.5893,72800.0
2008-07-15 15:50:00,64.22,64.29,64.17,64.17,33000.0,43.6096,43.6572,43.5757,43.5757,33000.0
2008-07-15 15:55:00,64.18,64.18,63.9,63.92,94800.0,43.5825,43.5825,43.3923,43.4059,94800.0
2008-07-15 16:00:00,63.92,63.92,63.9,63.9,1600.0,43.4059,43.4059,43.3923,43.3923,1600.0
2008-07-15 16:05:00,63.9,63.9,63.9,63.9,0.0,43.3923,43.3923,43.3923,43.3923,0.0
2008-07-15 16:10:00,63.9,63.9,63.9,63.9,0.0,43.3923,43.3923,43.3923,43.3923,0.0
2008-07-16 09:30:00,64.09,64.3,64.06,64.29,77500.0,43.5214,43.664,43.501,43.6572,77500.0
2008-07-16 09:35:00,64.31,64.36,64.09,64.11,44800.0,43.6708,43.7047,43.5214,43.5349,44800.0
2008-07-16 09:40:00,64.13,64.2,64.03,64.05,39700.0,43.5485,43.5961,43.4806,43.4942,39700.0
2008-07-16 09:45:00,64.04,64.08,63.88,63.97,39000.0,43.4874,43.5146,43.3788,43.4399,39000.0
2008-07-16 09:50:00,63.98,64.37,63.98,64.36,58900.0,43.4467,43.7115,43.4467,43.7047,58900.0
2008-07-16 09:55:00,64.39,64.7,64.39,64.66,50500.0,43.7251,43.9356,43.7251,43.9084,50500.0
2008-07-16 10:00:00,64.62,64.77,64.6,64.61,56900.0,43.8813,43.9831,43.8677,43.8745,56900.0
2008-07-16 10:05:00,64.6,64.6,64.38,64.47,64900.0,43.8677,43.8677,43.7183,43.7794,64900.0
2008-07-16 10:10:00,64.48,64.49,64.29,64.33,31100.0,43.7862,43.793,43.6572,43.6843,31100.0
2008-07-16 10:15:00,64.31,64.4,64.18,64.18,34200.0,43.6708,43.7319,43.5825,43.5825,34200.0
2008-07-16 10:20:00,64.18,64.29,64.1,64.26,59800.0,43.5825,43.6572,43.5281,43.6368,59800.0
2008-07-16 10:25:00,64.27,64.38,64.25,64.35,28100.0,43.6436,43.7183,43.63,43.6979,28100.0
2008-07-16 10:30:00,64.34,64.4,64.29,64.36,32800.0,43.6911,43.7319,43.6572,43.7047,32800.0
2008-07-16 10:35:00,64.37,64.82,64.37,64.82,73500.0,43.7115,44.0171,43.7115,44.0171,73500.0
2008-07-16 10:40:00,64.83,64.98,64.69,64.75,73200.0,44.0239,44.1257,43.9288,43.9695,73200.0
2008-07-16 10:45:00,64.75,64.86,64.65,64.72,24200.0,43.9695,44.0442,43.9016,43.9492,24200.0
2008-07-16 10:50:00,64.73,64.77,64.65,64.69,38500.0,43.956,43.9831,43.9016,43.9288,38500.0
2008-07-16 10:55:00,64.68,64.78,64.67,64.74,47300.0,43.922,43.9899,43.9152,43.9628,47300.0
2008-07-16 11:00:00,64.74,64.88,64.74,64.86,47200.0,43.9628,44.0578,43.9628,44.0442,47200.0
2008-07-16 11:05:00,64.85,64.99,64.85,64.88,30100.0,44.0374,44.1325,44.0374,44.0578,30100.0
2008-07-16 11:10:00,64.88,64.94,64.82,64.86,32600.0,44.0578,44.0986,44.0171,44.0442,32600.0
2008-07-16 11:15:00,64.86,64.89,64.72,64.74,21900.0,44.0442,44.0646,43.9492,43.9628,21900.0
2008-07-16 11:20:00,64.73,64.73,64.56,64.56,27700.0,43.956,43.956,43.8405,43.8405,27700.0
2008-07-16 11:25:00,64.56,64.71,64.56,64.66,31200.0,43.8405,43.9424,43.8405,43.9084,31200.0
2008-07-16 11:30:00,64.66,64.74,64.65,64.68,21500.0,43.9084,43.9628,43.9016,43.922,21500.0
2008-07-16 11:35:00,64.7,64.71,64.56,64.57,25300.0,43.9356,43.9424,43.8405,43.8473,25300.0
2008-07-16 11:40:00,64.58,64.62,64.49,64.49,33500.0,43.8541,43.8813,43.793,43.793,33500.0
2008-07-16 11:45:00,64.48,64.62,64.47,64.59,19400.0,43.7862,43.8813,43.7794,43.8609,19400.0
2008-07-16 11:50:00,64.58,64.72,64.57,64.65,19900.0,43.8541,43.9492,43.8473,43.9016,19900.0
2008-07-16 11:55:00,64.65,64.71,64.65,64.66,21800.0,43.9016,43.9424,43.9016,43.9084,21800.0
2008-07-16 12:00:00,64.65,64.71,64.6,64.71,16600.0,43.9016,43.9424,43.8677,43.9424,16600.0
2008-07-16 12:05:00,64.7,64.74,64.64,64.64,9300.0,43.9356,43.9628,43.8948,43.8948,9300.0
2008-07-16 12:10:00,64.64,64.8,64.59,64.8,38400.0,43.8948,44.0035,43.8609,44.0035,38400.0
2008-07-16 12:15:00,64.79,64.83,64.76,64.78,14800.0,43.9967,44.0239,43.9763,43.9899,14800.0
2008-07-16 12:20:00,64.78,64.84,64.69,64.81,32200.0,43.9899,44.0307,43.9288,44.0103,32200.0
2008-07-16 12:25:00,64.79,64.96,64.79,64.93,42700.0,43.9967,44.1121,43.9967,44.0918,42700.0
2008-07-16 12:30:00,64.91,65.0,64.9,64.97,35500.0,44.0782,44.1393,44.0714,44.1189,35500.0
2008-07-16 12:35:00,64.96,64.99,64.84,64.86,23900.0,44.1121,44.1325,44.0307,44.0442,23900.0
2008-07-16 12:40:00,64.87,64.93,64.85,64.93,26200.0,44.051,44.0918,44.0374,44.0918,26200.0
2008-07-16 12:45:00,64.94,64.97,64.88,64.91,24900.0,44.0986,44.1189,44.0578,44.0782,24900.0
2008-07-16 12:50:00,64.91,64.99,64.89,64.95,17400.0,44.0782,44.1325,44.0646,44.1054,17400.0
2008-07-16 12:55:00,64.96,64.99,64.93,64.98,29300.0,44.1121,44.1325,44.0918,44.1257,29300.0
2008-07-16 13:00:00,64.97,65.13,64.93,65.13,42500.0,44.1189,44.2276,44.0918,44.2276,42500.0
2008-07-16 13:05:00,65.12,65.14,65.09,65.12,28800.0,44.2208,44.2344,44.2004,44.2208,28800.0
2008-07-16 13:10:00,65.12,65.12,64.99,65.03,27000.0,44.2208,44.2208,44.1325,44.1597,27000.0
2008-07-16 13:15:00,65.06,65.13,65.03,65.07,26800.0,44.1801,44.2276,44.1597,44.1868,26800.0
2008-07-16 13:20:00,65.07,65.2,65.06,65.16,31700.0,44.1868,44.2751,44.1801,44.248,31700.0
2008-07-16 13:25:00,65.16,65.22,65.15,65.17,22700.0,44.248,44.2887,44.2412,44.2548,22700.0
2008-07-16 13:30:00,65.16,65.21,65.13,65.13,13500.0,44.248,44.2819,44.2276,44.2276,13500.0
2008-07-16 13:35:00,65.13,65.16,65.06,65.1,19700.0,44.2276,44.248,44.1801,44.2072,19700.0
2008-07-16 13:40:00,65.1,65.12,65.06,65.1,18400.0,44.2072,44.2208,44.1801,44.2072,18400.0
2008-07-16 13:45:00,65.13,65.13,64.96,64.99,24300.0,44.2276,44.2276,44.1121,44.1325,24300.0
2008-07-16 13:50:00,64.99,65.04,64.97,65.03,17800.0,44.1325,44.1665,44.1189,44.1597,17800.0
2008-07-16 13:55:00,65.06,65.15,65.06,65.14,20100.0,44.1801,44.2412,44.1801,44.2344,20100.0
2008-07-16 14:00:00,65.14,65.2,64.91,65.07,125200.0,44.2344,44.2751,44.0782,44.1868,125200.0
2008-07-16 14:05:00,65.09,65.09,64.88,64.95,39400.0,44.2004,44.2004,44.0578,44.1054,39400.0
2008-07-16 14:10:00,64.95,65.17,64.95,65.1,28300.0,44.1054,44.2548,44.1054,44.2072,28300.0
2008-07-16 14:15:00,65.15,65.3,65.14,65.24,41800.0,44.2412,44.343,44.2344,44.3023,41800.0
2008-07-16 14:20:00,65.24,65.35,65.21,65.33,35700.0,44.3023,44.377,44.2819,44.3634,35700.0
2008-07-16 14:25:00,65.34,65.38,65.26,65.28,19300.0,44.3702,44.3974,44.3159,44.3294,19300.0
2008-07-16 14:30:00,65.28,65.36,65.28,65.32,25800.0,44.3294,44.3838,44.3294,44.3566,25800.0
2008-07-16 14:35:00,65.32,65.51,65.3,65.46,46200.0,44.3566,44.4856,44.343,44.4517,46200.0
2008-07-16 14:40:00,65.45,65.51,65.39,65.39,27500.0,44.4449,44.4856,44.4041,44.4041,27500.0
2008-07-16 14:45:00,65.39,65.46,65.31,65.44,46200.0,44.4041,44.4517,44.3498,44.4381,46200.0
2008-07-16 14:50:00,65.45,65.5,65.38,65.46,27700.0,44.4449,44.4788,44.3974,44.4517,27700.0
2008-07-16 14:55:00,65.47,65.55,65.41,65.49,33500.0,44.4585,44.5128,44.4177,44.4721,33500.0
2008-07-16 15:00:00,65.49,65.63,65.46,65.61,29700.0,44.4721,44.5671,44.4517,44.5535,29700.0
2008-07-16 15:05:00,65.6,65.61,65.52,65.53,33900.0,44.5467,44.5535,44.4924,44.4992,33900.0
2008-07-16 15:10:00,65.55,65.55,65.41,65.5,39700.0,44.5128,44.5128,44.4177,44.4788,39700.0
2008-07-16 15:15:00,65.53,65.57,65.49,65.55,25200.0,44.4992,44.5264,44.4721,44.5128,25200.0
2008-07-16 15:20:00,65.55,65.67,65.55,65.64,23300.0,44.5128,44.5943,44.5128,44.5739,23300.0
2008-07-16 15:25:00,65.62,65.74,65.62,65.72,32000.0,44.5603,44.6418,44.5603,44.6282,32000.0
2008-07-16 15:30:00,65.72,65.76,65.63,65.71,64600.0,44.6282,44.6554,44.5671,44.6214,64600.0
2008-07-16 15:35:00,65.73,65.94,65.72,65.94,29900.0,44.635,44.7776,44.6282,44.7776,29900.0
2008-07-16 15:40:00,65.94,66.01,65.91,65.92,18800.0,44.7776,44.8252,44.7573,44.7641,18800.0
2008-07-16 15:45:00,65.91,65.97,65.86,65.97,22800.0,44.7573,44.798,44.7233,44.798,22800.0
2008-07-16 15:50:00,65.98,66.04,65.96,66.02,15700.0,44.8048,44.8455,44.7912,44.832,15700.0
2008-07-16 15:55:00,66.03,66.2,66.02,66.13,27800.0,44.8387,44.9542,44.832,44.9067,27800.0
2008-07-16 16:00:00,66.17,66.17,65.86,66.13,11300.0,44.9338,44.9338,44.7233,44.9067,11300.0
2008-07-16 16:05:00,66.13,66.13,66.13,66.13,0.0,44.9067,44.9067,44.9067,44.9067,0.0
2008-07-16 16:10:00,66.13,66.13,66.13,66.13,0.0,44.9067,44.9067,44.9067,44.9067,0.0
2008-07-17 09:30:00,66.51,66.81,66.51,66.76,44900.0,45.1647,45.3684,45.1647,45.3345,44900.0
2008-07-17 09:35:00,66.75,66.91,66.75,66.88,31200.0,45.3277,45.4363,45.3277,45.416,31200.0
2008-07-17 09:40:00,66.87,67.18,66.87,67.18,26700.0,45.4092,45.6197,45.4092,45.6197,26700.0
2008-07-17 09:45:00,67.2,67.34,67.08,67.08,43600.0,45.6333,45.7283,45.5518,45.5518,43600.0
2008-07-17 09:50:00,67.08,67.1,66.92,66.96,26500.0,45.5518,45.5653,45.4431,45.4703,26500.0
2008-07-17 09:55:00,66.96,66.96,66.73,66.73,37500.0,45.4703,45.4703,45.3141,45.3141,37500.0
2008-07-17 10:00:00,66.71,66.88,66.7,66.73,47600.0,45.3005,45.416,45.2937,45.3141,47600.0
2008-07-17 10:05:00,66.71,66.71,66.45,66.6,60800.0,45.3005,45.3005,45.124,45.2258,60800.0
2008-07-17 10:10:00,66.61,66.69,66.53,66.62,53800.0,45.2326,45.2869,45.1783,45.2394,53800.0
2008-07-17 10:15:00,66.63,66.87,66.63,66.84,51100.0,45.2462,45.4092,45.2462,45.3888,51100.0
2008-07-17 10:20:00,66.87,66.88,66.71,66.73,25800.0,45.4092,45.416,45.3005,45.3141,25800.0
2008-07-17 10:25:00,66.71,66.75,66.6,66.62,41300.0,45.3005,45.3277,45.2258,45.2394,41300.0
2008-07-17 10:30:00,66.62,66.71,66.57,66.7,37700.0,45.2394,45.3005,45.2054,45.2937,37700.0
2008-07-17 10:35:00,66.73,66.81,66.65,66.66,40300.0,45.3141,45.3684,45.2598,45.2666,40300.0
2008-07-17 10:40:00,66.65,66.65,66.41,66.44,31200.0,45.2598,45.2598,45.0968,45.1172,31200.0
2008-07-17 10:45:00,66.45,66.57,66.45,66.57,47300.0,45.124,45.2054,45.124,45.2054,47300.0
2008-07-17 10:50:00,66.56,66.57,66.34,66.41,57900.0,45.1987,45.2054,45.0493,45.0968,57900.0
2008-07-17 10:55:00,66.39,66.46,66.34,66.42,40600.0,45.0832,45.1307,45.0493,45.1036,40600.0
2008-07-17 11:00:00,66.43,66.51,66.29,66.32,27600.0,45.1104,45.1647,45.0153,45.0357,27600.0
2008-07-17 11:05:00,66.32,66.32,66.11,66.21,30500.0,45.0357,45.0357,44.8931,44.961,30500.0
2008-07-17 11:10:00,66.21,66.21,66.02,66.15,53200.0,44.961,44.961,44.832,44.9202,53200.0
2008-07-17 11:15:00,66.12,66.26,66.12,66.12,48200.0,44.8999,44.9949,44.8999,44.8999,48200.0
2008-07-17 11:20:00,66.13,66.24,66.06,66.24,42600.0,44.9067,44.9814,44.8591,44.9814,42600.0
2008-07-17 11:25:00,66.25,66.48,66.24,66.39,34400.0,44.9881,45.1443,44.9814,45.0832,34400.0
2008-07-17 11:30:00,66.41,66.47,66.33,66.39,31600.0,45.0968,45.1375,45.0425,45.0832,31600.0
2008-07-17 11:35:00,66.38,66.52,66.37,66.51,49000.0,45.0764,45.1715,45.0696,45.1647,49000.0
2008-07-17 11:40:00,66.51,66.7,66.51,66.67,28800.0,45.1647,45.2937,45.1647,45.2734,28800.0
2008-07-17 11:45:00,66.66,66.69,66.55,66.55,39200.0,45.2666,45.2869,45.1919,45.1919,39200.0
2008-07-17 11:50:00,66.56,66.63,66.55,66.61,53500.0,45.1987,45.2462,45.1919,45.2326,53500.0
2008-07-17 11:55:00,66.63,66.64,66.54,66.6,41900.0,45.2462,45.253,45.1851,45.2258,41900.0
2008-07-17 12:00:00,66.59,66.59,66.45,66.47,33300.0,45.219,45.219,45.124,45.1375,33300.0
2008-07-17 12:05:00,66.47,66.54,66.47,66.47,31200.0,45.1375,45.1851,45.1375,45.1375,31200.0
2008-07-17 12:10:00,66.46,66.51,66.44,66.49,18900.0,45.1307,45.1647,45.1172,45.1511,18900.0
2008-07-17 12:15:00,66.5,66.5,66.4,66.48,23900.0,45.1579,45.1579,45.09,45.1443,23900.0
2008-07-17 12:20:00,66.47,66.53,66.46,66.47,18300.0,45.1375,45.1783,45.1307,45.1375,18300.0
2008-07-17 12:25:00,66.46,66.48,66.43,66.47,12500.0,45.1307,45.1443,45.1104,45.1375,12500.0
2008-07-17 12:30:00,66.47,66.48,66.4,66.4,13800.0,45.1375,45.1443,45.09,45.09,13800.0
2008-07-17 12:35:00,66.38,66.4,66.32,66.32,34800.0,45.0764,45.09,45.0357,45.0357,34800.0
2008-07-17 12:40:00,66.32,66.42,66.32,66.37,11000.0,45.0357,45.1036,45.0357,45.0696,11000.0
2008-07-17 12:45:00,66.36,66.47,66.33,66.46,24900.0,45.0628,45.1375,45.0425,45.1307,24900.0
2008-07-17 12:50:00,66.46,66.59,66.46,66.56,18800.0,45.1307,45.219,45.1307,45.1987,18800.0
2008-07-17 12:55:00,66.53,66.63,66.53,66.57,32000.0,45.1783,45.2462,45.1783,45.2054,32000.0
2008-07-17 13:00:00,66.58,66.59,66.49,66.53,58100.0,45.2122,45.219,45.1511,45.1783,58100.0
2008-07-17 13:05:00,66.52,66.65,66.52,66.65,147800.0,45.1715,45.2598,45.1715,45.2598,147800.0
2008-07-17 13:10:00,66.65,66.87,66.61,66.87,56900.0,45.2598,45.4092,45.2326,45.4092,56900.0
2008-07-17 13:15:00,66.86,67.02,66.82,67.0,78800.0,45.4024,45.511,45.3752,45.4974,78800.0
2008-07-17 13:20:00,66.99,66.99,66.82,66.93,53400.0,45.4907,45.4907,45.3752,45.4499,53400.0
2008-07-17 13:25:00,66.91,66.92,66.82,66.86,40200.0,45.4363,45.4431,45.3752,45.4024,40200.0
2008-07-17 13:30:00,66.86,66.98,66.85,66.94,55700.0,45.4024,45.4839,45.3956,45.4567,55700.0
2008-07-17 13:35:00,66.95,67.12,66.92,67.11,75100.0,45.4635,45.5789,45.4431,45.5721,75100.0
2008-07-17 13:40:00,67.1,67.22,67.08,67.12,60900.0,45.5653,45.6468,45.5518,45.5789,60900.0
2008-07-17 13:45:00,67.13,67.16,67.04,67.12,70100.0,45.5857,45.6061,45.5246,45.5789,70100.0
2008-07-17 13:50:00,67.13,67.15,67.05,67.06,47400.0,45.5857,45.5993,45.5314,45.5382,47400.0
2008-07-17 13:55:00,67.06,67.15,67.04,67.14,76600.0,45.5382,45.5993,45.5246,45.5925,76600.0
2008-07-17 14:00:00,67.14,67.18,67.1,67.17,89800.0,45.5925,45.6197,45.5653,45.6129,89800.0
2008-07-17 14:05:00,67.18,67.25,67.18,67.21,78200.0,45.6197,45.6672,45.6197,45.64,78200.0
2008-07-17 14:10:00,67.22,67.3,67.18,67.21,89000.0,45.6468,45.7012,45.6197,45.64,89000.0
2008-07-17 14:15:00,67.22,67.25,67.14,67.25,60800.0,45.6468,45.6672,45.5925,45.6672,60800.0
2008-07-17 14:20:00,67.26,67.32,67.21,67.21,84000.0,45.674,45.7147,45.64,45.64,84000.0
2008-07-17 14:25:00,67.23,67.39,67.22,67.33,82800.0,45.6536,45.7623,45.6468,45.7215,82800.0
2008-07-17 14:30:00,67.34,67.34,67.1,67.1,35300.0,45.7283,45.7283,45.5653,45.5653,35300.0
2008-07-17 14:35:00,67.09,67.09,66.99,67.03,71500.0,45.5586,45.5586,45.4907,45.5178,71500.0
2008-07-17 14:40:00,67.04,67.1,66.87,66.91,78900.0,45.5246,45.5653,45.4092,45.4363,78900.0
2008-07-17 14:45:00,66.92,66.93,66.76,66.82,119500.0,45.4431,45.4499,45.3345,45.3752,119500.0
2008-07-17 14:50:00,66.83,66.99,66.82,66.89,113100.0,45.382,45.4907,45.3752,45.4227,113100.0
2008-07-17 14:55:00,66.89,66.89,66.72,66.83,154100.0,45.4227,45.4227,45.3073,45.382,154100.0
2008-07-17 15:00:00,66.84,67.0,66.83,66.88,94900.0,45.3888,45.4974,45.382,45.416,94900.0
2008-07-17 15:05:00,66.89,66.99,66.85,66.85,119900.0,45.4227,45.4907,45.3956,45.3956,119900.0
2008-07-17 15:10:00,66.86,66.97,66.81,66.92,118200.0,45.4024,45.4771,45.3684,45.4431,118200.0
2008-07-17 15:15:00,66.92,67.04,66.89,67.02,149400.0,45.4431,45.5246,45.4227,45.511,149400.0
2008-07-17 15:20:00,67.03,67.12,67.03,67.07,83000.0,45.5178,45.5789,45.5178,45.545,83000.0
2008-07-17 15:25:00,67.08,67.1,66.98,67.03,98600.0,45.5518,45.5653,45.4839,45.5178,98600.0
2008-07-17 15:30:00,67.06,67.12,67.02,67.02,97800.0,45.5382,45.5789,45.511,45.511,97800.0
2008-07-17 15:35:00,67.02,67.04,66.81,66.84,139000.0,45.511,45.5246,45.3684,45.3888,139000.0
2008-07-17 15:40:00,66.82,67.03,66.82,67.01,100700.0,45.3752,45.5178,45.3752,45.5042,100700.0
2008-07-17 15:45:00,67.01,67.27,67.01,67.26,87900.0,45.5042,45.6808,45.5042,45.674,87900.0
2008-07-17 15:50:00,67.25,67.31,67.23,67.27,69500.0,45.6672,45.708,45.6536,45.6808,69500.0
2008-07-17 15:55:00,67.27,67.29,67.18,67.21,111600.0,45.6808,45.6944,45.6197,45.64,111600.0
2008-07-18 09:30:00,67.54,67.68,67.35,67.35,69000.0,45.8641,45.9592,45.7351,45.7351,69000.0
2008-07-18 09:35:00,67.35,67.37,67.19,67.29,62300.0,45.7351,45.7487,45.6265,45.6944,62300.0
2008-07-18 09:40:00,67.28,67.28,67.07,67.15,41600.0,45.6876,45.6876,45.545,45.5993,41600.0
2008-07-18 09:45:00,67.14,67.32,67.04,67.29,76700.0,45.5925,45.7147,45.5246,45.6944,76700.0
2008-07-18 09:50:00,67.3,67.3,67.11,67.15,32800.0,45.7012,45.7012,45.5721,45.5993,32800.0
2008-07-18 09:55:00,67.14,67.17,67.0,67.11,44600.0,45.5925,45.6129,45.4974,45.5721,44600.0
2008-07-18 10:00:00,67.11,67.14,67.0,67.04,62000.0,45.5721,45.5925,45.4974,45.5246,62000.0
2008-07-18 10:05:00,67.04,67.29,67.03,67.27,98900.0,45.5246,45.6944,45.5178,45.6808,98900.0
2008-07-18 10:10:00,67.28,67.38,67.19,67.36,98300.0,45.6876,45.7555,45.6265,45.7419,98300.0
2008-07-18 10:15:00,67.34,67.4,67.27,67.27,61600.0,45.7283,45.7691,45.6808,45.6808,61600.0
2008-07-18 10:20:00,67.26,67.28,67.18,67.21,44600.0,45.674,45.6876,45.6197,45.64,44600.0
2008-07-18 10:25:00,67.21,67.36,67.19,67.36,42100.0,45.64,45.7419,45.6265,45.7419,42100.0
2008-07-18 10:30:00,67.36,67.4,67.21,67.3,63300.0,45.7419,45.7691,45.64,45.7012,63300.0
2008-07-18 10:35:00,67.34,67.39,67.3,67.32,66700.0,45.7283,45.7623,45.7012,45.7147,66700.0
2008-07-18 10:40:00,67.32,67.43,67.26,67.42,28200.0,45.7147,45.7894,45.674,45.7826,28200.0
2008-07-18 10:45:00,67.43,67.61,67.41,67.61,37200.0,45.7894,45.9117,45.7759,45.9117,37200.0
2008-07-18 10:50:00,67.62,67.7,67.57,67.59,40700.0,45.9185,45.9728,45.8845,45.8981,40700.0
2008-07-18 10:55:00,67.57,67.58,67.47,67.54,33100.0,45.8845,45.8913,45.8166,45.8641,33100.0
2008-07-18 11:00:00,67.55,67.62,67.52,67.52,39200.0,45.8709,45.9185,45.8506,45.8506,39200.0
2008-07-18 11:05:00,67.52,67.63,67.47,67.62,18900.0,45.8506,45.9253,45.8166,45.9185,18900.0
2008-07-18 11:10:00,67.63,67.78,67.63,67.77,43800.0,45.9253,46.0271,45.9253,46.0203,43800.0
2008-07-18 11:15:00,67.75,67.79,67.73,67.73,59400.0,46.0067,46.0339,45.9932,45.9932,59400.0
2008-07-18 11:20:00,67.75,67.8,67.67,67.67,27300.0,46.0067,46.0407,45.9524,45.9524,27300.0
2008-07-18 11:25:00,67.67,67.76,67.63,67.73,42800.0,45.9524,46.0135,45.9253,45.9932,42800.0
2008-07-18 11:30:00,67.73,67.75,67.58,67.62,58300.0,45.9932,46.0067,45.8913,45.9185,58300.0
2008-07-18 11:35:00,67.62,67.62,67.54,67.54,27700.0,45.9185,45.9185,45.8641,45.8641,27700.0
2008-07-18 11:40:00,67.55,67.66,67.54,67.58,57900.0,45.8709,45.9456,45.8641,45.8913,57900.0
2008-07-18 11:45:00,67.56,67.59,67.44,67.44,47200.0,45.8777,45.8981,45.7962,45.7962,47200.0
2008-07-18 11:50:00,67.46,67.51,67.43,67.47,48500.0,45.8098,45.8438,45.7894,45.8166,48500.0
2008-07-18 11:55:00,67.47,67.48,67.42,67.45,35600.0,45.8166,45.8234,45.7826,45.803,35600.0
2008-07-18 12:00:00,67.45,67.58,67.45,67.57,55400.0,45.803,45.8913,45.803,45.8845,55400.0
2008-07-18 12:05:00,67.57,67.57,67.49,67.49,46500.0,45.8845,45.8845,45.8302,45.8302,46500.0
2008-07-18 12:10:00,67.51,67.53,67.32,67.35,51300.0,45.8438,45.8573,45.7147,45.7351,51300.0
2008-07-18 12:15:00,67.33,67.4,67.32,67.36,57900.0,45.7215,45.7691,45.7147,45.7419,57900.0
2008-07-18 12:20:00,67.36,67.39,67.29,67.39,44800.0,45.7419,45.7623,45.6944,45.7623,44800.0
2008-07-18 12:25:00,67.4,67.42,67.32,67.34,23500.0,45.7691,45.7826,45.7147,45.7283,23500.0
2008-07-18 12:30:00,67.34,67.34,67.23,67.29,30200.0,45.7283,45.7283,45.6536,45.6944,30200.0
2008-07-18 12:35:00,67.28,67.36,67.27,67.34,22600.0,45.6876,45.7419,45.6808,45.7283,22600.0
2008-07-18 12:40:00,67.35,67.39,67.29,67.38,22900.0,45.7351,45.7623,45.6944,45.7555,22900.0
2008-07-18 12:45:00,67.39,67.41,67.35,67.36,15300.0,45.7623,45.7759,45.7351,45.7419,15300.0
2008-07-18 12:50:00,67.36,67.36,67.27,67.27,32300.0,45.7419,45.7419,45.6808,45.6808,32300.0
2008-07-18 12:55:00,67.26,67.28,67.17,67.22,34700.0,45.674,45.6876,45.6129,45.6468,34700.0
2008-07-18 13:00:00,67.23,67.3,67.19,67.21,40200.0,45.6536,45.7012,45.6265,45.64,40200.0
2008-07-18 13:05:00,67.22,67.27,67.17,67.18,52200.0,45.6468,45.6808,45.6129,45.6197,52200.0
2008-07-18 13:10:00,67.18,67.26,67.11,67.25,45000.0,45.6197,45.674,45.5721,45.6672,45000.0
2008-07-18 13:15:00,67.26,67.41,67.24,67.32,40400.0,45.674,45.7759,45.6604,45.7147,40400.0
2008-07-18 13:20:00,67.31,67.42,67.29,67.39,22700.0,45.708,45.7826,45.6944,45.7623,22700.0
2008-07-18 13:25:00,67.38,67.42,67.29,67.37,31400.0,45.7555,45.7826,45.6944,45.7487,31400.0
2008-07-18 13:30:00,67.36,67.52,67.29,67.49,34300.0,45.7419,45.8506,45.6944,45.8302,34300.0
2008-07-18 13:35:00,67.47,67.49,67.42,67.42,17200.0,45.8166,45.8302,45.7826,45.7826,17200.0
2008-07-18 13:40:00,67.43,67.55,67.43,67.46,31400.0,45.7894,45.8709,45.7894,45.8098,31400.0
2008-07-18 13:45:00,67.45,67.52,67.43,67.46,38900.0,45.803,45.8506,45.7894,45.8098,38900.0
2008-07-18 13:50:00,67.47,67.52,67.4,67.45,21400.0,45.8166,45.8506,45.7691,45.803,21400.0
2008-07-18 13:55:00,67.46,67.5,67.39,67.4,20600.0,45.8098,45.837,45.7623,45.7691,20600.0
2008-07-18 14:00:00,67.41,67.46,67.35,67.45,20200.0,45.7759,45.8098,45.7351,45.803,20200.0
2008-07-18 14:05:00,67.44,67.49,67.38,67.4,21300.0,45.7962,45.8302,45.7555,45.7691,21300.0
2008-07-18 14:10:00,67.4,67.58,67.4,67.58,13900.0,45.7691,45.8913,45.7691,45.8913,13900.0
2008-07-18 14:15:00,67.58,67.61,67.53,67.58,28200.0,45.8913,45.9117,45.8573,45.8913,28200.0
2008-07-18 14:20:00,67.57,67.61,67.53,67.54,23700.0,45.8845,45.9117,45.8573,45.8641,23700.0
2008-07-18 14:25:00,67.55,67.58,67.49,67.55,44600.0,45.8709,45.8913,45.8302,45.8709,44600.0
2008-07-18 14:30:00,67.54,67.56,67.38,67.4,41100.0,45.8641,45.8777,45.7555,45.7691,41100.0
2008-07-18 14:35:00,67.42,67.47,67.42,67.42,18300.0,45.7826,45.8166,45.7826,45.7826,18300.0
2008-07-18 14:40:00,67.42,67.47,67.42,67.47,12200.0,45.7826,45.8166,45.7826,45.8166,12200.0
2008-07-18 14:45:00,67.46,67.48,67.43,67.43,17400.0,45.8098,45.8234,45.7894,45.7894,17400.0
2008-07-18 14:50:00,67.41,67.45,67.25,67.31,55900.0,45.7759,45.803,45.6672,45.708,55900.0
2008-07-18 14:55:00,67.29,67.34,67.25,67.31,64700.0,45.6944,45.7283,45.6672,45.708,64700.0
2008-07-18 15:00:00,67.3,67.35,67.27,67.35,22700.0,45.7012,45.7351,45.6808,45.7351,22700.0
2008-07-18 15:05:00,67.34,67.36,67.29,67.34,39000.0,45.7283,45.7419,45.6944,45.7283,39000.0
2008-07-18 15:10:00,67.35,67.46,67.34,67.41,46600.0,45.7351,45.8098,45.7283,45.7759,46600.0
2008-07-18 15:15:00,67.41,67.42,67.31,67.34,47600.0,45.7759,45.7826,45.708,45.7283,47600.0
2008-07-18 15:20:00,67.35,67.45,67.35,67.43,36700.0,45.7351,45.803,45.7351,45.7894,36700.0
2008-07-18 15:25:00,67.43,67.45,67.37,67.45,24000.0,45.7894,45.803,45.7487,45.803,24000.0
2008-07-18 15:30:00,67.46,67.59,67.44,67.59,45900.0,45.8098,45.8981,45.7962,45.8981,45900.0
2008-07-18 15:35:00,67.58,67.63,67.55,67.63,44200.0,45.8913,45.9253,45.8709,45.9253,44200.0
2008-07-18 15:40:00,67.61,67.71,67.61,67.64,104900.0,45.9117,45.9796,45.9117,45.932,104900.0
2008-07-18 15:45:00,67.65,67.79,67.65,67.73,59600.0,45.9388,46.0339,45.9388,45.9932,59600.0
2008-07-18 15:50:00,67.73,67.74,67.66,67.71,76400.0,45.9932,46.0,45.9456,45.9796,76400.0
2008-07-18 15:55:00,67.7,67.75,67.7,67.71,93500.0,45.9728,46.0067,45.9728,45.9796,93500.0
2008-07-21 09:30:00,67.98,68.09,67.95,67.98,15600.0,46.1629,46.2376,46.1426,46.1629,15600.0
2008-07-21 09:35:00,67.97,68.2,67.97,68.11,50900.0,46.1561,46.3123,46.1561,46.2512,50900.0
2008-07-21 09:40:00,68.12,68.2,68.06,68.16,62700.0,46.258,46.3123,46.2173,46.2852,62700.0
2008-07-21 09:45:00,68.16,68.23,68.15,68.18,44300.0,46.2852,46.3327,46.2784,46.2987,44300.0
2008-07-21 09:50:00,68.18,68.24,68.1,68.2,34500.0,46.2987,46.3395,46.2444,46.3123,34500.0
2008-07-21 09:55:00,68.19,68.22,68.13,68.19,45700.0,46.3055,46.3259,46.2648,46.3055,45700.0
2008-07-21 10:00:00,68.19,68.28,68.03,68.1,41100.0,46.3055,46.3666,46.1969,46.2444,41100.0
2008-07-21 10:05:00,68.1,68.1,67.98,68.05,17700.0,46.2444,46.2444,46.1629,46.2105,17700.0
2008-07-21 10:10:00,68.03,68.16,68.03,68.16,23500.0,46.1969,46.2852,46.1969,46.2852,23500.0
2008-07-21 10:15:00,68.14,68.25,68.11,68.2,34500.0,46.2716,46.3463,46.2512,46.3123,34500.0
2008-07-21 10:20:00,68.18,68.23,68.03,68.03,25600.0,46.2987,46.3327,46.1969,46.1969,25600.0
2008-07-21 10:25:00,68.04,68.14,67.98,67.98,51200.0,46.2037,46.2716,46.1629,46.1629,51200.0
2008-07-21 10:30:00,67.99,68.04,67.9,67.9,34700.0,46.1697,46.2037,46.1086,46.1086,34700.0
2008-07-21 10:35:00,67.9,68.04,67.89,68.04,32300.0,46.1086,46.2037,46.1018,46.2037,32300.0
2008-07-21 10:40:00,68.04,68.14,68.04,68.11,31800.0,46.2037,46.2716,46.2037,46.2512,31800.0
2008-07-21 10:45:00,68.12,68.15,68.04,68.12,29000.0,46.258,46.2784,46.2037,46.258,29000.0
2008-07-21 10:50:00,68.13,68.14,68.02,68.11,54800.0,46.2648,46.2716,46.1901,46.2512,54800.0
2008-07-21 10:55:00,68.13,68.13,68.01,68.03,28500.0,46.2648,46.2648,46.1833,46.1969,28500.0
2008-07-21 11:00:00,68.01,68.01,67.91,67.94,26200.0,46.1833,46.1833,46.1154,46.1358,26200.0
2008-07-21 11:05:00,67.94,68.08,67.91,68.06,26900.0,46.1358,46.2308,46.1154,46.2173,26900.0
2008-07-21 11:10:00,68.06,68.09,67.96,67.96,26500.0,46.2173,46.2376,46.1493,46.1493,26500.0
2008-07-21 11:15:00,67.96,68.02,67.94,68.01,21200.0,46.1493,46.1901,46.1358,46.1833,21200.0
2008-07-21 11:20:00,68.01,68.02,67.92,68.02,26100.0,46.1833,46.1901,46.1222,46.1901,26100.0
2008-07-21 11:25:00,68.03,68.07,67.98,67.99,31300.0,46.1969,46.224,46.1629,46.1697,31300.0
2008-07-21 11:30:00,68.0,68.01,67.84,67.89,18500.0,46.1765,46.1833,46.0679,46.1018,18500.0
2008-07-21 11:35:00,67.88,67.91,67.74,67.77,25900.0,46.095,46.1154,46.0,46.0203,25900.0
2008-07-21 11:40:00,67.76,67.79,67.71,67.77,31600.0,46.0135,46.0339,45.9796,46.0203,31600.0
2008-07-21 11:45:00,67.77,67.82,67.68,67.79,32000.0,46.0203,46.0543,45.9592,46.0339,32000.0
2008-07-21 11:50:00,67.79,67.79,67.69,67.69,19700.0,46.0339,46.0339,45.966,45.966,19700.0
2008-07-21 11:55:00,67.69,67.73,67.61,67.62,29000.0,45.966,45.9932,45.9117,45.9185,29000.0
2008-07-21 12:00:00,67.61,67.71,67.58,67.65,47800.0,45.9117,45.9796,45.8913,45.9388,47800.0
2008-07-21 12:05:00,67.66,67.69,67.63,67.67,26300.0,45.9456,45.966,45.9253,45.9524,26300.0
2008-07-21 12:10:00,67.68,67.72,67.59,67.62,23800.0,45.9592,45.9864,45.8981,45.9185,23800.0
2008-07-21 12:15:00,67.63,67.73,67.6,67.7,27900.0,45.9253,45.9932,45.9049,45.9728,27900.0
2008-07-21 12:20:00,67.7,67.79,67.64,67.79,33300.0,45.9728,46.0339,45.932,46.0339,33300.0
2008-07-21 12:25:00,67.8,67.83,67.77,67.78,21200.0,46.0407,46.0611,46.0203,46.0271,21200.0
2008-07-21 12:30:00,67.76,67.9,67.76,67.88,14400.0,46.0135,46.1086,46.0135,46.095,14400.0
2008-07-21 12:35:00,67.87,67.91,67.85,67.89,20800.0,46.0882,46.1154,46.0746,46.1018,20800.0
2008-07-21 12:40:00,67.89,67.92,67.83,67.92,24500.0,46.1018,46.1222,46.0611,46.1222,24500.0
2008-07-21 12:45:00,67.92,67.96,67.87,67.91,33700.0,46.1222,46.1493,46.0882,46.1154,33700.0
2008-07-21 12:50:00,67.91,67.92,67.86,67.86,8400.0,46.1154,46.1222,46.0814,46.0814,8400.0
2008-07-21 12:55:00,67.84,67.88,67.8,67.82,13300.0,46.0679,46.095,46.0407,46.0543,13300.0
2008-07-21 13:00:00,67.81,67.87,67.81,67.85,8500.0,46.0475,46.0882,46.0475,46.0746,8500.0
2008-07-21 13:05:00,67.85,67.9,67.83,67.9,25500.0,46.0746,46.1086,46.0611,46.1086,25500.0
2008-07-21 13:10:00,67.9,67.9,67.81,67.85,12000.0,46.1086,46.1086,46.0475,46.0746,12000.0
2008-07-21 13:15:00,67.82,67.96,67.82,67.96,27100.0,46.0543,46.1493,46.0543,46.1493,27100.0
2008-07-21 13:20:00,67.95,67.95,67.89,67.91,17200.0,46.1426,46.1426,46.1018,46.1154,17200.0
2008-07-21 13:25:00,67.92,67.97,67.92,67.92,19400.0,46.1222,46.1561,46.1222,46.1222,19400.0
2008-07-21 13:30:00,67.93,67.96,67.91,67.93,17600.0,46.129,46.1493,46.1154,46.129,17600.0
2008-07-21 13:35:00,67.94,68.03,67.94,67.99,12500.0,46.1358,46.1969,46.1358,46.1697,12500.0
2008-07-21 13:40:00,68.0,68.0,67.92,67.92,14900.0,46.1765,46.1765,46.1222,46.1222,14900.0
2008-07-21 13:45:00,67.92,67.93,67.84,67.88,11500.0,46.1222,46.129,46.0679,46.095,11500.0
2008-07-21 13:50:00,67.89,67.94,67.86,67.92,32600.0,46.1018,46.1358,46.0814,46.1222,32600.0
2008-07-21 13:55:00,67.92,67.92,67.86,67.86,15600.0,46.1222,46.1222,46.0814,46.0814,15600.0
2008-07-21 14:00:00,67.87,67.91,67.77,67.79,33000.0,46.0882,46.1154,46.0203,46.0339,33000.0
2008-07-21 14:05:00,67.77,67.84,67.74,67.8,22100.0,46.0203,46.0679,46.0,46.0407,22100.0
2008-07-21 14:10:00,67.82,67.84,67.76,67.78,27800.0,46.0543,46.0679,46.0135,46.0271,27800.0
2008-07-21 14:15:00,67.8,67.83,67.76,67.81,15600.0,46.0407,46.0611,46.0135,46.0475,15600.0
2008-07-21 14:20:00,67.81,67.82,67.76,67.77,13400.0,46.0475,46.0543,46.0135,46.0203,13400.0
2008-07-21 14:25:00,67.77,67.85,67.69,67.72,35400.0,46.0203,46.0746,45.966,45.9864,35400.0
2008-07-21 14:30:00,67.69,67.75,67.68,67.71,29000.0,45.966,46.0067,45.9592,45.9796,29000.0
2008-07-21 14:35:00,67.72,67.76,67.66,67.68,28900.0,45.9864,46.0135,45.9456,45.9592,28900.0
2008-07-21 14:40:00,67.69,67.69,67.62,67.64,20600.0,45.966,45.966,45.9185,45.932,20600.0
2008-07-21 14:45:00,67.64,67.66,67.6,67.64,36600.0,45.932,45.9456,45.9049,45.932,36600.0
2008-07-21 14:50:00,67.64,67.67,67.62,67.63,22100.0,45.932,45.9524,45.9185,45.9253,22100.0
2008-07-21 14:55:00,67.62,67.62,67.54,67.57,12800.0,45.9185,45.9185,45.8641,45.8845,12800.0
2008-07-21 15:00:00,67.57,67.64,67.54,67.54,41600.0,45.8845,45.932,45.8641,45.8641,41600.0
2008-07-21 15:05:00,67.52,67.54,67.44,67.53,31700.0,45.8506,45.8641,45.7962,45.8573,31700.0
2008-07-21 15:10:00,67.51,67.53,67.45,67.5,35600.0,45.8438,45.8573,45.803,45.837,35600.0
2008-07-21 15:15:00,67.52,67.62,67.52,67.58,44200.0,45.8506,45.9185,45.8506,45.8913,44200.0
2008-07-21 15:20:00,67.59,67.68,67.56,67.65,37300.0,45.8981,45.9592,45.8777,45.9388,37300.0
2008-07-21 15:25:00,67.68,67.69,67.58,67.62,18100.0,45.9592,45.966,45.8913,45.9185,18100.0
2008-07-21 15:30:00,67.62,67.62,67.55,67.55,18200.0,45.9185,45.9185,45.8709,45.8709,18200.0
2008-07-21 15:35:00,67.56,67.58,67.47,67.52,27900.0,45.8777,45.8913,45.8166,45.8506,27900.0
2008-07-21 15:40:00,67.55,67.67,67.52,67.54,27800.0,45.8709,45.9524,45.8506,45.8641,27800.0
2008-07-21 15:45:00,67.57,67.62,67.54,67.58,27200.0,45.8845,45.9185,45.8641,45.8913,27200.0
2008-07-21 15:50:00,67.6,67.63,67.56,67.58,14900.0,45.9049,45.9253,45.8777,45.8913,14900.0
2008-07-21 15:55:00,67.57,67.63,67.56,67.6,18900.0,45.8845,45.9253,45.8777,45.9049,18900.0
2008-07-22 09:30:00,67.31,67.31,67.11,67.12,42800.0,45.708,45.708,45.5721,45.5789,42800.0
2008-07-22 09:35:00,67.09,67.15,66.92,67.03,43800.0,45.5586,45.5993,45.4431,45.5178,43800.0
2008-07-22 09:40:00,66.99,67.04,66.93,67.01,40200.0,45.4907,45.5246,45.4499,45.5042,40200.0
2008-07-22 09:45:00,67.02,67.02,66.87,66.98,63000.0,45.511,45.511,45.4092,45.4839,63000.0
2008-07-22 09:50:00,66.98,67.12,66.96,67.1,35200.0,45.4839,45.5789,45.4703,45.5653,35200.0
2008-07-22 09:55:00,67.14,67.25,67.12,67.21,36100.0,45.5925,45.6672,45.5789,45.64,36100.0
2008-07-22 10:00:00,67.22,67.45,67.18,67.38,75800.0,45.6468,45.803,45.6197,45.7555,75800.0
2008-07-22 10:05:00,67.38,67.47,67.29,67.31,32200.0,45.7555,45.8166,45.6944,45.708,32200.0
2008-07-22 10:10:00,67.28,67.4,67.28,67.33,33400.0,45.6876,45.7691,45.6876,45.7215,33400.0
2008-07-22 10:15:00,67.33,67.56,67.28,67.55,37100.0,45.7215,45.8777,45.6876,45.8709,37100.0
2008-07-22 10:20:00,67.56,67.63,67.45,67.45,50400.0,45.8777,45.9253,45.803,45.803,50400.0
2008-07-22 10:25:00,67.44,67.54,67.4,67.41,25100.0,45.7962,45.8641,45.7691,45.7759,25100.0
2008-07-22 10:30:00,67.43,67.45,67.35,67.4,40900.0,45.7894,45.803,45.7351,45.7691,40900.0
2008-07-22 10:35:00,67.39,67.48,67.39,67.48,17400.0,45.7623,45.8234,45.7623,45.8234,17400.0
2008-07-22 10:40:00,67.48,67.62,67.45,67.62,21800.0,45.8234,45.9185,45.803,45.9185,21800.0
2008-07-22 10:45:00,67.62,67.62,67.52,67.57,16100.0,45.9185,45.9185,45.8506,45.8845,16100.0
2008-07-22 10:50:00,67.57,67.63,67.43,67.44,45500.0,45.8845,45.9253,45.7894,45.7962,45500.0
2008-07-22 10:55:00,67.46,67.53,67.42,67.53,27000.0,45.8098,45.8573,45.7826,45.8573,27000.0
2008-07-22 11:00:00,67.54,67.79,67.54,67.76,36300.0,45.8641,46.0339,45.8641,46.0135,36300.0
2008-07-22 11:05:00,67.76,67.92,67.76,67.88,55300.0,46.0135,46.1222,46.0135,46.095,55300.0
2008-07-22 11:10:00,67.88,67.94,67.81,67.88,72600.0,46.095,46.1358,46.0475,46.095,72600.0
2008-07-22 11:15:00,67.89,67.95,67.86,67.86,43300.0,46.1018,46.1426,46.0814,46.0814,43300.0
2008-07-22 11:20:00,67.87,68.01,67.87,68.01,15800.0,46.0882,46.1833,46.0882,46.1833,15800.0
2008-07-22 11:25:00,68.02,68.17,68.02,68.1,18100.0,46.1901,46.2919,46.1901,46.2444,18100.0
2008-07-22 11:30:00,68.1,68.15,68.04,68.06,40500.0,46.2444,46.2784,46.2037,46.2173,40500.0
2008-07-22 11:35:00,68.06,68.08,67.96,67.97,32500.0,46.2173,46.2308,46.1493,46.1561,32500.0
2008-07-22 11:40:00,67.97,68.08,67.96,68.05,25500.0,46.1561,46.2308,46.1493,46.2105,25500.0
2008-07-22 11:45:00,68.03,68.05,67.97,68.0,13600.0,46.1969,46.2105,46.1561,46.1765,13600.0
2008-07-22 11:50:00,68.0,68.02,67.87,67.87,22400.0,46.1765,46.1901,46.0882,46.0882,22400.0
2008-07-22 11:55:00,67.87,67.89,67.79,67.87,46100.0,46.0882,46.1018,46.0339,46.0882,46100.0
2008-07-22 12:00:00,67.87,67.96,67.85,67.95,26000.0,46.0882,46.1493,46.0746,46.1426,26000.0
2008-07-22 12:05:00,67.94,68.11,67.9,68.11,17300.0,46.1358,46.2512,46.1086,46.2512,17300.0
2008-07-22 12:10:00,68.12,68.14,68.0,68.0,29400.0,46.258,46.2716,46.1765,46.1765,29400.0
2008-07-22 12:15:00,68.0,68.05,67.97,67.99,21700.0,46.1765,46.2105,46.1561,46.1697,21700.0
2008-07-22 12:20:00,68.0,68.08,67.98,68.08,14800.0,46.1765,46.2308,46.1629,46.2308,14800.0
2008-07-22 12:25:00,68.05,68.06,67.84,67.89,28300.0,46.2105,46.2173,46.0679,46.1018,28300.0
2008-07-22 12:30:00,67.89,67.95,67.85,67.85,25800.0,46.1018,46.1426,46.0746,46.0746,25800.0
2008-07-22 12:35:00,67.88,67.89,67.79,67.8,13600.0,46.095,46.1018,46.0339,46.0407,13600.0
2008-07-22 12:40:00,67.81,67.9,67.75,67.84,31700.0,46.0475,46.1086,46.0067,46.0679,31700.0
2008-07-22 12:45:00,67.84,67.9,67.8,67.87,45400.0,46.0679,46.1086,46.0407,46.0882,45400.0
2008-07-22 12:50:00,67.87,67.91,67.8,67.89,16900.0,46.0882,46.1154,46.0407,46.1018,16900.0
2008-07-22 12:55:00,67.88,67.94,67.86,67.93,21800.0,46.095,46.1358,46.0814,46.129,21800.0
2008-07-22 13:00:00,67.94,67.96,67.8,67.81,21700.0,46.1358,46.1493,46.0407,46.0475,21700.0
2008-07-22 13:05:00,67.81,67.89,67.81,67.88,16000.0,46.0475,46.1018,46.0475,46.095,16000.0
2008-07-22 13:10:00,67.88,67.92,67.86,67.87,27000.0,46.095,46.1222,46.0814,46.0882,27000.0
2008-07-22 13:15:00,67.86,67.9,67.84,67.86,25800.0,46.0814,46.1086,46.0679,46.0814,25800.0
2008-07-22 13:20:00,67.85,67.93,67.84,67.93,7100.0,46.0746,46.129,46.0679,46.129,7100.0
2008-07-22 13:25:00,67.93,68.01,67.88,67.92,25200.0,46.129,46.1833,46.095,46.1222,25200.0
2008-07-22 13:30:00,67.92,68.0,67.86,67.89,37100.0,46.1222,46.1765,46.0814,46.1018,37100.0
2008-07-22 13:35:00,67.89,68.01,67.88,67.98,18300.0,46.1018,46.1833,46.095,46.1629,18300.0
2008-07-22 13:40:00,67.96,68.03,67.95,67.97,34800.0,46.1493,46.1969,46.1426,46.1561,34800.0
2008-07-22 13:45:00,67.98,68.02,67.96,67.96,10100.0,46.1629,46.1901,46.1493,46.1493,10100.0
2008-07-22 13:50:00,67.95,68.01,67.93,67.93,14400.0,46.1426,46.1833,46.129,46.129,14400.0
2008-07-22 13:55:00,67.92,67.97,67.92,67.97,12500.0,46.1222,46.1561,46.1222,46.1561,12500.0
2008-07-22 14:00:00,67.98,67.99,67.9,67.94,63000.0,46.1629,46.1697,46.1086,46.1358,63000.0
2008-07-22 14:05:00,67.92,67.97,67.88,67.93,22000.0,46.1222,46.1561,46.095,46.129,22000.0
2008-07-22 14:10:00,67.95,67.97,67.75,67.79,50300.0,46.1426,46.1561,46.0067,46.0339,50300.0
2008-07-22 14:15:00,67.79,67.84,67.72,67.76,39400.0,46.0339,46.0679,45.9864,46.0135,39400.0
2008-07-22 14:20:00,67.75,67.85,67.75,67.82,30000.0,46.0067,46.0746,46.0067,46.0543,30000.0
2008-07-22 14:25:00,67.82,67.95,67.78,67.94,45000.0,46.0543,46.1426,46.0271,46.1358,45000.0
2008-07-22 14:30:00,67.95,67.98,67.9,67.94,21100.0,46.1426,46.1629,46.1086,46.1358,21100.0
2008-07-22 14:35:00,67.95,67.97,67.85,67.96,38300.0,46.1426,46.1561,46.0746,46.1493,38300.0
2008-07-22 14:40:00,67.96,68.17,67.93,68.14,36600.0,46.1493,46.2919,46.129,46.2716,36600.0
2008-07-22 14:45:00,68.13,68.18,68.09,68.12,32200.0,46.2648,46.2987,46.2376,46.258,32200.0
2008-07-22 14:50:00,68.11,68.15,68.07,68.13,20500.0,46.2512,46.2784,46.224,46.2648,20500.0
2008-07-22 14:55:00,68.13,68.14,68.04,68.14,23000.0,46.2648,46.2716,46.2037,46.2716,23000.0
2008-07-22 15:00:00,68.16,68.24,68.16,68.2,41900.0,46.2852,46.3395,46.2852,46.3123,41900.0
2008-07-22 15:05:00,68.21,68.29,68.18,68.18,37000.0,46.3191,46.3734,46.2987,46.2987,37000.0
2008-07-22 15:10:00,68.17,68.3,68.17,68.26,30200.0,46.2919,46.3802,46.2919,46.3531,30200.0
2008-07-22 15:15:00,68.25,68.29,68.22,68.29,42100.0,46.3463,46.3734,46.3259,46.3734,42100.0
2008-07-22 15:20:00,68.3,68.4,68.3,68.39,22600.0,46.3802,46.4481,46.3802,46.4413,22600.0
2008-07-22 15:25:00,68.39,68.49,68.39,68.48,21800.0,46.4413,46.5093,46.4413,46.5025,21800.0
2008-07-22 15:30:00,68.51,68.6,68.45,68.6,28800.0,46.5228,46.5839,46.4821,46.5839,28800.0
2008-07-22 15:35:00,68.6,68.71,68.55,68.71,23000.0,46.5839,46.6586,46.55,46.6586,23000.0
2008-07-22 15:40:00,68.76,68.96,68.72,68.9,55000.0,46.6926,46.8284,46.6654,46.7877,55000.0
2008-07-22 15:45:00,68.9,68.91,68.69,68.79,28700.0,46.7877,46.7945,46.6451,46.713,28700.0
2008-07-22 15:50:00,68.81,68.97,68.81,68.96,12100.0,46.7266,46.8352,46.7266,46.8284,12100.0
2008-07-22 15:55:00,68.97,69.11,68.95,69.03,35300.0,46.8352,46.9303,46.8216,46.8759,35300.0
2008-07-22 16:00:00,69.11,69.11,69.03,69.03,72400.0,46.9303,46.9303,46.8759,46.8759,72400.0
2008-07-22 16:05:00,69.03,69.03,69.03,69.03,0.0,46.8759,46.8759,46.8759,46.8759,0.0
2008-07-22 16:10:00,67.88,67.88,67.88,67.88,200.0,46.095,46.095,46.095,46.095,200.0
2008-07-23 09:30:00,69.03,69.33,68.99,69.1,25700.0,46.8759,47.0797,46.8488,46.9235,25700.0
2008-07-23 09:35:00,69.1,69.18,69.08,69.16,31600.0,46.9235,46.9778,46.9099,46.9642,31600.0
2008-07-23 09:40:00,69.16,69.2,69.04,69.2,17200.0,46.9642,46.9914,46.8827,46.9914,17200.0
2008-07-23 09:45:00,69.25,69.47,69.25,69.37,47300.0,47.0253,47.1747,47.0253,47.1068,47300.0
2008-07-23 09:50:00,69.36,69.36,69.23,69.23,22100.0,47.1,47.1,47.0118,47.0118,22100.0
2008-07-23 09:55:00,69.25,69.39,69.24,69.35,39800.0,47.0253,47.1204,47.0186,47.0932,39800.0
2008-07-23 10:00:00,69.31,69.44,69.28,69.44,38200.0,47.0661,47.1544,47.0457,47.1544,38200.0
2008-07-23 10:05:00,69.45,69.52,69.39,69.43,64100.0,47.1612,47.2087,47.1204,47.1476,64100.0
2008-07-23 10:10:00,69.42,69.56,69.42,69.55,33900.0,47.1408,47.2359,47.1408,47.2291,33900.0
2008-07-23 10:15:00,69.56,69.76,69.52,69.76,31400.0,47.2359,47.3717,47.2087,47.3717,31400.0
2008-07-23 10:20:00,69.75,70.07,69.75,69.85,75800.0,47.3649,47.5822,47.3649,47.4328,75800.0
2008-07-23 10:25:00,69.86,70.0,69.86,69.89,47500.0,47.4396,47.5346,47.4396,47.4599,47500.0
2008-07-23 10:30:00,69.88,70.07,69.85,70.07,39800.0,47.4532,47.5822,47.4328,47.5822,39800.0
2008-07-23 10:35:00,70.07,70.23,69.94,70.12,63700.0,47.5822,47.6908,47.4939,47.6161,63700.0
2008-07-23 10:40:00,70.13,70.18,69.99,70.06,43500.0,47.6229,47.6569,47.5279,47.5754,43500.0
2008-07-23 10:45:00,70.02,70.04,69.93,69.93,21000.0,47.5482,47.5618,47.4871,47.4871,21000.0
2008-07-23 10:50:00,69.93,70.04,69.91,69.93,28000.0,47.4871,47.5618,47.4735,47.4871,28000.0
2008-07-23 10:55:00,69.93,69.96,69.78,69.79,13500.0,47.4871,47.5075,47.3852,47.392,13500.0
2008-07-23 11:00:00,69.77,69.77,69.63,69.73,23800.0,47.3785,47.3785,47.2834,47.3513,23800.0
2008-07-23 11:05:00,69.72,69.73,69.58,69.65,36200.0,47.3445,47.3513,47.2494,47.297,36200.0
2008-07-23 11:10:00,69.64,69.73,69.6,69.68,34900.0,47.2902,47.3513,47.263,47.3173,34900.0
2008-07-23 11:15:00,69.69,69.83,69.68,69.68,29600.0,47.3241,47.4192,47.3173,47.3173,29600.0
2008-07-23 11:20:00,69.67,69.79,69.64,69.79,31800.0,47.3105,47.392,47.2902,47.392,31800.0
2008-07-23 11:25:00,69.8,69.86,69.74,69.76,23900.0,47.3988,47.4396,47.3581,47.3717,23900.0
2008-07-23 11:30:00,69.79,69.81,69.74,69.75,19900.0,47.392,47.4056,47.3581,47.3649,19900.0
2008-07-23 11:35:00,69.74,69.75,69.66,69.68,54200.0,47.3581,47.3649,47.3038,47.3173,54200.0
2008-07-23 11:40:00,69.68,69.71,69.62,69.66,27300.0,47.3173,47.3377,47.2766,47.3038,27300.0
2008-07-23 11:45:00,69.65,69.76,69.6,69.6,38900.0,47.297,47.3717,47.263,47.263,38900.0
2008-07-23 11:50:00,69.6,69.62,69.52,69.52,24300.0,47.263,47.2766,47.2087,47.2087,24300.0
2008-07-23 11:55:00,69.53,69.54,69.38,69.42,38400.0,47.2155,47.2223,47.1136,47.1408,38400.0
2008-07-23 12:00:00,69.43,69.53,69.42,69.5,29600.0,47.1476,47.2155,47.1408,47.1951,29600.0
2008-07-23 12:05:00,69.52,69.54,69.38,69.41,37700.0,47.2087,47.2223,47.1136,47.134,37700.0
2008-07-23 12:10:00,69.42,69.46,69.25,69.32,33800.0,47.1408,47.1679,47.0253,47.0729,33800.0
2008-07-23 12:15:00,69.31,69.37,69.25,69.36,60500.0,47.0661,47.1068,47.0253,47.1,60500.0
2008-07-23 12:20:00,69.35,69.46,69.27,69.43,35000.0,47.0932,47.1679,47.0389,47.1476,35000.0
2008-07-23 12:25:00,69.42,69.51,69.41,69.42,43900.0,47.1408,47.2019,47.134,47.1408,43900.0
2008-07-23 12:30:00,69.42,69.45,69.3,69.34,50000.0,47.1408,47.1612,47.0593,47.0865,50000.0
2008-07-23 12:35:00,69.34,69.55,69.33,69.55,24400.0,47.0865,47.2291,47.0797,47.2291,24400.0
2008-07-23 12:40:00,69.57,69.58,69.49,69.54,37600.0,47.2426,47.2494,47.1883,47.2223,37600.0
2008-07-23 12:45:00,69.53,69.56,69.47,69.48,30000.0,47.2155,47.2359,47.1747,47.1815,30000.0
2008-07-23 12:50:00,69.5,69.57,69.47,69.57,20900.0,47.1951,47.2426,47.1747,47.2426,20900.0
2008-07-23 12:55:00,69.57,69.62,69.57,69.57,21300.0,47.2426,47.2766,47.2426,47.2426,21300.0
2008-07-23 13:00:00,69.58,69.64,69.56,69.56,15900.0,47.2494,47.2902,47.2359,47.2359,15900.0
2008-07-23 13:05:00,69.57,69.59,69.39,69.41,29400.0,47.2426,47.2562,47.1204,47.134,29400.0
2008-07-23 13:10:00,69.41,69.5,69.4,69.44,12600.0,47.134,47.1951,47.1272,47.1544,12600.0
2008-07-23 13:15:00,69.44,69.5,69.42,69.48,17500.0,47.1544,47.1951,47.1408,47.1815,17500.0
2008-07-23 13:20:00,69.49,69.54,69.43,69.48,16800.0,47.1883,47.2223,47.1476,47.1815,16800.0
2008-07-23 13:25:00,69.52,69.55,69.49,69.49,10400.0,47.2087,47.2291,47.1883,47.1883,10400.0
2008-07-23 13:30:00,69.45,69.46,69.35,69.35,20000.0,47.1612,47.1679,47.0932,47.0932,20000.0
2008-07-23 13:35:00,69.35,69.51,69.34,69.51,12900.0,47.0932,47.2019,47.0865,47.2019,12900.0
2008-07-23 13:40:00,69.51,69.72,69.48,69.7,23800.0,47.2019,47.3445,47.1815,47.3309,23800.0
2008-07-23 13:45:00,69.7,69.78,69.63,69.69,29100.0,47.3309,47.3852,47.2834,47.3241,29100.0
2008-07-23 13:50:00,69.69,69.72,69.4,69.43,46200.0,47.3241,47.3445,47.1272,47.1476,46200.0
2008-07-23 13:55:00,69.42,69.43,69.27,69.42,26900.0,47.1408,47.1476,47.0389,47.1408,26900.0
2008-07-23 14:00:00,69.41,69.61,69.38,69.56,58400.0,47.134,47.2698,47.1136,47.2359,58400.0
2008-07-23 14:05:00,69.59,69.76,69.58,69.67,48100.0,47.2562,47.3717,47.2494,47.3105,48100.0
2008-07-23 14:10:00,69.66,69.71,69.55,69.59,28800.0,47.3038,47.3377,47.2291,47.2562,28800.0
2008-07-23 14:15:00,69.59,69.67,69.54,69.58,59600.0,47.2562,47.3105,47.2223,47.2494,59600.0
2008-07-23 14:20:00,69.59,69.73,69.56,69.72,34200.0,47.2562,47.3513,47.2359,47.3445,34200.0
2008-07-23 14:25:00,69.72,69.84,69.71,69.82,27500.0,47.3445,47.426,47.3377,47.4124,27500.0
2008-07-23 14:30:00,69.82,69.92,69.77,69.88,23500.0,47.4124,47.4803,47.3785,47.4532,23500.0
2008-07-23 14:35:00,69.88,69.88,69.59,69.6,27200.0,47.4532,47.4532,47.2562,47.263,27200.0
2008-07-23 14:40:00,69.61,69.71,69.54,69.71,17100.0,47.2698,47.3377,47.2223,47.3377,17100.0
2008-07-23 14:45:00,69.71,69.72,69.55,69.56,61900.0,47.3377,47.3445,47.2291,47.2359,61900.0
2008-07-23 14:50:00,69.55,69.71,69.54,69.66,24600.0,47.2291,47.3377,47.2223,47.3038,24600.0
2008-07-23 14:55:00,69.66,69.68,69.55,69.59,23900.0,47.3038,47.3173,47.2291,47.2562,23900.0
2008-07-23 15:00:00,69.62,69.62,69.48,69.5,12700.0,47.2766,47.2766,47.1815,47.1951,12700.0
2008-07-23 15:05:00,69.49,69.55,69.47,69.5,28600.0,47.1883,47.2291,47.1747,47.1951,28600.0
2008-07-23 15:10:00,69.51,69.69,69.5,69.68,21300.0,47.2019,47.3241,47.1951,47.3173,21300.0
2008-07-23 15:15:00,69.7,69.7,69.54,69.65,18700.0,47.3309,47.3309,47.2223,47.297,18700.0
2008-07-23 15:20:00,69.63,69.79,69.59,69.78,10800.0,47.2834,47.392,47.2562,47.3852,10800.0
2008-07-23 15:25:00,69.78,69.78,69.55,69.62,55500.0,47.3852,47.3852,47.2291,47.2766,55500.0
2008-07-23 15:30:00,69.64,69.68,69.58,69.61,29200.0,47.2902,47.3173,47.2494,47.2698,29200.0
2008-07-23 15:35:00,69.61,69.62,69.45,69.49,26900.0,47.2698,47.2766,47.1612,47.1883,26900.0
2008-07-23 15:40:00,69.49,69.58,69.45,69.47,25900.0,47.1883,47.2494,47.1612,47.1747,25900.0
2008-07-23 15:45:00,69.46,69.56,69.46,69.56,23700.0,47.1679,47.2359,47.1679,47.2359,23700.0
2008-07-23 15:50:00,69.57,69.68,69.57,69.6,43000.0,47.2426,47.3173,47.2426,47.263,43000.0
2008-07-23 15:55:00,69.6,69.6,69.51,69.55,83400.0,47.263,47.263,47.2019,47.2291,83400.0
2008-07-23 16:00:00,69.55,69.59,69.53,69.53,55800.0,47.2291,47.2562,47.2155,47.2155,55800.0
2008-07-23 16:05:00,69.53,69.53,69.53,69.53,0.0,47.2155,47.2155,47.2155,47.2155,0.0
2008-07-23 16:10:00,69.53,69.53,69.53,69.53,0.0,47.2155,47.2155,47.2155,47.2155,0.0
2008-07-24 09:30:00,69.71,69.71,69.39,69.39,58500.0,47.3377,47.3377,47.1204,47.1204,58500.0
2008-07-24 09:35:00,69.42,69.42,69.26,69.3,32400.0,47.1408,47.1408,47.0321,47.0593,32400.0
2008-07-24 09:40:00,69.28,69.35,69.17,69.34,53200.0,47.0457,47.0932,46.971,47.0865,53200.0
2008-07-24 09:45:00,69.37,69.47,69.26,69.28,51500.0,47.1068,47.1747,47.0321,47.0457,51500.0
2008-07-24 09:50:00,69.27,69.27,69.15,69.16,39400.0,47.0389,47.0389,46.9574,46.9642,39400.0
2008-07-24 09:55:00,69.15,69.28,69.15,69.24,19300.0,46.9574,47.0457,46.9574,47.0186,19300.0
2008-07-24 10:00:00,69.23,69.25,68.99,69.05,48700.0,47.0118,47.0253,46.8488,46.8895,48700.0
2008-07-24 10:05:00,69.05,69.05,68.84,68.85,26000.0,46.8895,46.8895,46.7469,46.7537,26000.0
2008-07-24 10:10:00,68.82,68.88,68.79,68.85,20300.0,46.7333,46.7741,46.713,46.7537,20300.0
2008-07-24 10:15:00,68.86,69.01,68.85,68.99,30100.0,46.7605,46.8624,46.7537,46.8488,30100.0
2008-07-24 10:20:00,68.97,69.0,68.92,68.97,21200.0,46.8352,46.8556,46.8012,46.8352,21200.0
2008-07-24 10:25:00,68.97,69.01,68.91,68.98,14000.0,46.8352,46.8624,46.7945,46.842,14000.0
2008-07-24 10:30:00,68.99,69.07,68.98,68.98,22600.0,46.8488,46.9031,46.842,46.842,22600.0
2008-07-24 10:35:00,68.97,69.06,68.96,68.96,34300.0,46.8352,46.8963,46.8284,46.8284,34300.0
2008-07-24 10:40:00,68.96,69.02,68.9,68.9,27300.0,46.8284,46.8692,46.7877,46.7877,27300.0
2008-07-24 10:45:00,68.89,68.96,68.84,68.89,53500.0,46.7809,46.8284,46.7469,46.7809,53500.0
2008-07-24 10:50:00,68.9,69.0,68.88,68.93,62000.0,46.7877,46.8556,46.7741,46.808,62000.0
2008-07-24 10:55:00,68.94,68.96,68.89,68.89,74600.0,46.8148,46.8284,46.7809,46.7809,74600.0
2008-07-24 11:00:00,68.89,68.98,68.84,68.9,34400.0,46.7809,46.842,46.7469,46.7877,34400.0
2008-07-24 11:05:00,68.89,68.91,68.67,68.68,26300.0,46.7809,46.7945,46.6315,46.6383,26300.0
2008-07-24 11:10:00,68.68,68.75,68.64,68.68,46200.0,46.6383,46.6858,46.6111,46.6383,46200.0
2008-07-24 11:15:00,68.67,68.76,68.63,68.76,38200.0,46.6315,46.6926,46.6043,46.6926,38200.0
2008-07-24 11:20:00,68.76,68.76,68.67,68.69,31900.0,46.6926,46.6926,46.6315,46.6451,31900.0
2008-07-24 11:25:00,68.67,68.67,68.53,68.54,17200.0,46.6315,46.6315,46.5364,46.5432,17200.0
2008-07-24 11:30:00,68.53,68.6,68.49,68.56,39500.0,46.5364,46.5839,46.5093,46.5568,39500.0
2008-07-24 11:35:00,68.54,68.65,68.54,68.64,43500.0,46.5432,46.6179,46.5432,46.6111,43500.0
2008-07-24 11:40:00,68.64,68.64,68.57,68.59,30800.0,46.6111,46.6111,46.5636,46.5772,30800.0
2008-07-24 11:45:00,68.57,68.62,68.56,68.6,37500.0,46.5636,46.5975,46.5568,46.5839,37500.0
2008-07-24 11:50:00,68.61,68.66,68.59,68.63,32600.0,46.5907,46.6247,46.5772,46.6043,32600.0
2008-07-24 11:55:00,68.62,68.67,68.58,68.67,17600.0,46.5975,46.6315,46.5704,46.6315,17600.0
2008-07-24 12:00:00,68.68,68.7,68.63,68.64,49700.0,46.6383,46.6519,46.6043,46.6111,49700.0
2008-07-24 12:05:00,68.64,68.64,68.59,68.61,42200.0,46.6111,46.6111,46.5772,46.5907,42200.0
2008-07-24 12:10:00,68.61,68.63,68.54,68.54,13900.0,46.5907,46.6043,46.5432,46.5432,13900.0
2008-07-24 12:15:00,68.54,68.58,68.54,68.55,15100.0,46.5432,46.5704,46.5432,46.55,15100.0
2008-07-24 12:20:00,68.55,68.58,68.55,68.57,8100.0,46.55,46.5704,46.55,46.5636,8100.0
2008-07-24 12:25:00,68.54,68.55,68.46,68.46,14600.0,46.5432,46.55,46.4889,46.4889,14600.0
2008-07-24 12:30:00,68.46,68.5,68.46,68.49,31700.0,46.4889,46.516,46.4889,46.5093,31700.0
2008-07-24 12:35:00,68.49,68.5,68.31,68.34,46700.0,46.5093,46.516,46.387,46.4074,46700.0
2008-07-24 12:40:00,68.35,68.46,68.33,68.46,31000.0,46.4142,46.4889,46.4006,46.4889,31000.0
2008-07-24 12:45:00,68.44,68.54,68.43,68.54,24000.0,46.4753,46.5432,46.4685,46.5432,24000.0
2008-07-24 12:50:00,68.55,68.55,68.41,68.45,25500.0,46.55,46.55,46.4549,46.4821,25500.0
2008-07-24 12:55:00,68.45,68.52,68.44,68.47,29200.0,46.4821,46.5296,46.4753,46.4957,29200.0
2008-07-24 13:00:00,68.45,68.45,68.29,68.3,18700.0,46.4821,46.4821,46.3734,46.3802,18700.0
2008-07-24 13:05:00,68.32,68.33,68.24,68.27,20600.0,46.3938,46.4006,46.3395,46.3599,20600.0
2008-07-24 13:10:00,68.28,68.42,68.28,68.39,51400.0,46.3666,46.4617,46.3666,46.4413,51400.0
2008-07-24 13:15:00,68.38,68.43,68.33,68.35,35600.0,46.4346,46.4685,46.4006,46.4142,35600.0
2008-07-24 13:20:00,68.33,68.47,68.33,68.47,23000.0,46.4006,46.4957,46.4006,46.4957,23000.0
2008-07-24 13:25:00,68.47,68.49,68.36,68.37,59800.0,46.4957,46.5093,46.421,46.4278,59800.0
2008-07-24 13:30:00,68.37,68.41,68.34,68.36,33200.0,46.4278,46.4549,46.4074,46.421,33200.0
2008-07-24 13:35:00,68.34,68.39,68.26,68.34,22500.0,46.4074,46.4413,46.3531,46.4074,22500.0
2008-07-24 13:40:00,68.34,68.38,68.3,68.32,28600.0,46.4074,46.4346,46.3802,46.3938,28600.0
2008-07-24 13:45:00,68.31,68.37,68.31,68.37,15300.0,46.387,46.4278,46.387,46.4278,15300.0
2008-07-24 13:50:00,68.37,68.39,68.28,68.35,31000.0,46.4278,46.4413,46.3666,46.4142,31000.0
2008-07-24 13:55:00,68.34,68.38,68.24,68.3,27500.0,46.4074,46.4346,46.3395,46.3802,27500.0
2008-07-24 14:00:00,68.3,68.32,68.24,68.31,37900.0,46.3802,46.3938,46.3395,46.387,37900.0
2008-07-24 14:05:00,68.3,68.3,68.2,68.23,30300.0,46.3802,46.3802,46.3123,46.3327,30300.0
2008-07-24 14:10:00,68.23,68.23,68.02,68.07,27700.0,46.3327,46.3327,46.1901,46.224,27700.0
2008-07-24 14:15:00,68.06,68.08,67.98,68.07,20900.0,46.2173,46.2308,46.1629,46.224,20900.0
2008-07-24 14:20:00,68.07,68.14,68.06,68.11,38000.0,46.224,46.2716,46.2173,46.2512,38000.0
2008-07-24 14:25:00,68.11,68.14,68.04,68.07,59900.0,46.2512,46.2716,46.2037,46.224,59900.0
2008-07-24 14:30:00,68.06,68.07,68.01,68.03,10500.0,46.2173,46.224,46.1833,46.1969,10500.0
2008-07-24 14:35:00,68.0,68.0,67.91,67.99,30000.0,46.1765,46.1765,46.1154,46.1697,30000.0
2008-07-24 14:40:00,68.0,68.04,67.91,67.97,22800.0,46.1765,46.2037,46.1154,46.1561,22800.0
2008-07-24 14:45:00,67.99,68.05,67.97,68.04,27500.0,46.1697,46.2105,46.1561,46.2037,27500.0
2008-07-24 14:50:00,68.04,68.04,67.83,67.89,28800.0,46.2037,46.2037,46.0611,46.1018,28800.0
2008-07-24 14:55:00,67.89,67.99,67.84,67.99,30600.0,46.1018,46.1697,46.0679,46.1697,30600.0
2008-07-24 15:00:00,67.97,68.15,67.93,68.15,60700.0,46.1561,46.2784,46.129,46.2784,60700.0
2008-07-24 15:05:00,68.14,68.15,68.06,68.08,44000.0,46.2716,46.2784,46.2173,46.2308,44000.0
2008-07-24 15:10:00,68.08,68.13,67.96,67.96,43800.0,46.2308,46.2648,46.1493,46.1493,43800.0
2008-07-24 15:15:00,67.96,67.97,67.83,67.9,43400.0,46.1493,46.1561,46.0611,46.1086,43400.0
2008-07-24 15:20:00,67.89,67.9,67.75,67.75,57200.0,46.1018,46.1086,46.0067,46.0067,57200.0
2008-07-24 15:25:00,67.74,67.82,67.72,67.77,53800.0,46.0,46.0543,45.9864,46.0203,53800.0
2008-07-24 15:30:00,67.76,67.79,67.61,67.61,34800.0,46.0135,46.0339,45.9117,45.9117,34800.0
2008-07-24 15:35:00,67.63,67.65,67.54,67.62,41200.0,45.9253,45.9388,45.8641,45.9185,41200.0
2008-07-24 15:40:00,67.62,67.62,67.42,67.45,32900.0,45.9185,45.9185,45.7826,45.803,32900.0
2008-07-24 15:45:00,67.45,67.57,67.41,67.51,31000.0,45.803,45.8845,45.7759,45.8438,31000.0
2008-07-24 15:50:00,67.51,67.52,67.43,67.51,44400.0,45.8438,45.8506,45.7894,45.8438,44400.0
2008-07-24 15:55:00,67.54,67.61,67.53,67.55,30600.0,45.8641,45.9117,45.8573,45.8709,30600.0
2008-07-25 09:30:00,67.78,67.79,67.54,67.55,38200.0,46.0271,46.0339,45.8641,45.8709,38200.0
2008-07-25 09:35:00,67.54,67.75,67.47,67.53,34400.0,45.8641,46.0067,45.8166,45.8573,34400.0
2008-07-25 09:40:00,67.54,67.55,67.3,67.37,27500.0,45.8641,45.8709,45.7012,45.7487,27500.0
2008-07-25 09:45:00,67.36,67.52,67.32,67.52,27000.0,45.7419,45.8506,45.7147,45.8506,27000.0
2008-07-25 09:50:00,67.53,67.64,67.42,67.49,44800.0,45.8573,45.932,45.7826,45.8302,44800.0
2008-07-25 09:55:00,67.47,67.86,67.47,67.8,92700.0,45.8166,46.0814,45.8166,46.0407,92700.0
2008-07-25 10:00:00,67.8,68.04,67.8,68.03,48200.0,46.0407,46.2037,46.0407,46.1969,48200.0
2008-07-25 10:05:00,68.02,68.13,67.88,67.89,20500.0,46.1901,46.2648,46.095,46.1018,20500.0
2008-07-25 10:10:00,67.89,68.02,67.85,67.99,38000.0,46.1018,46.1901,46.0746,46.1697,38000.0
2008-07-25 10:15:00,68.0,68.0,67.75,67.8,53100.0,46.1765,46.1765,46.0067,46.0407,53100.0
2008-07-25 10:20:00,67.79,67.88,67.68,67.77,28600.0,46.0339,46.095,45.9592,46.0203,28600.0
2008-07-25 10:25:00,67.64,67.69,67.49,67.49,18500.0,45.932,45.966,45.8302,45.8302,18500.0
2008-07-25 10:30:00,67.49,67.55,67.44,67.53,13800.0,45.8302,45.8709,45.7962,45.8573,13800.0
2008-07-25 10:35:00,67.52,67.63,67.5,67.58,30500.0,45.8506,45.9253,45.837,45.8913,30500.0
2008-07-25 10:40:00,67.59,67.72,67.52,67.68,18200.0,45.8981,45.9864,45.8506,45.9592,18200.0
2008-07-25 10:45:00,67.7,67.81,67.7,67.78,21400.0,45.9728,46.0475,45.9728,46.0271,21400.0
2008-07-25 10:50:00,67.76,67.79,67.66,67.77,21300.0,46.0135,46.0339,45.9456,46.0203,21300.0
2008-07-25 10:55:00,67.78,67.96,67.75,67.94,25500.0,46.0271,46.1493,46.0067,46.1358,25500.0
2008-07-25 11:00:00,67.97,67.97,67.82,67.82,18500.0,46.1561,46.1561,46.0543,46.0543,18500.0
2008-07-25 11:05:00,67.82,67.88,67.82,67.83,18800.0,46.0543,46.095,46.0543,46.0611,18800.0
2008-07-25 11:10:00,67.81,67.88,67.75,67.88,27900.0,46.0475,46.095,46.0067,46.095,27900.0
2008-07-25 11:15:00,67.87,67.87,67.72,67.73,10400.0,46.0882,46.0882,45.9864,45.9932,10400.0
2008-07-25 11:20:00,67.78,67.82,67.62,67.66,11700.0,46.0271,46.0543,45.9185,45.9456,11700.0
2008-07-25 11:25:00,67.66,67.66,67.61,67.65,8000.0,45.9456,45.9456,45.9117,45.9388,8000.0
2008-07-25 11:30:00,67.66,67.79,67.66,67.69,24300.0,45.9456,46.0339,45.9456,45.966,24300.0
2008-07-25 11:35:00,67.66,67.74,67.66,67.7,6000.0,45.9456,46.0,45.9456,45.9728,6000.0
2008-07-25 11:40:00,67.7,67.81,67.67,67.78,93900.0,45.9728,46.0475,45.9524,46.0271,93900.0
2008-07-25 11:45:00,67.79,67.82,67.7,67.71,17700.0,46.0339,46.0543,45.9728,45.9796,17700.0
2008-07-25 11:50:00,67.72,67.74,67.63,67.64,15400.0,45.9864,46.0,45.9253,45.932,15400.0
2008-07-25 11:55:00,67.64,67.65,67.58,67.62,24500.0,45.932,45.9388,45.8913,45.9185,24500.0
2008-07-25 12:00:00,67.58,67.6,67.52,67.58,16500.0,45.8913,45.9049,45.8506,45.8913,16500.0
2008-07-25 12:05:00,67.58,67.65,67.54,67.65,16000.0,45.8913,45.9388,45.8641,45.9388,16000.0
2008-07-25 12:10:00,67.64,67.64,67.55,67.58,15200.0,45.932,45.932,45.8709,45.8913,15200.0
2008-07-25 12:15:00,67.57,67.57,67.46,67.46,16600.0,45.8845,45.8845,45.8098,45.8098,16600.0
2008-07-25 12:20:00,67.45,67.52,67.43,67.48,23100.0,45.803,45.8506,45.7894,45.8234,23100.0
2008-07-25 12:25:00,67.47,67.6,67.46,67.57,18800.0,45.8166,45.9049,45.8098,45.8845,18800.0
2008-07-25 12:30:00,67.57,67.61,67.49,67.53,31700.0,45.8845,45.9117,45.8302,45.8573,31700.0
2008-07-25 12:35:00,67.53,67.56,67.49,67.51,17900.0,45.8573,45.8777,45.8302,45.8438,17900.0
2008-07-25 12:40:00,67.51,67.71,67.51,67.7,18100.0,45.8438,45.9796,45.8438,45.9728,18100.0
2008-07-25 12:45:00,67.69,67.69,67.58,67.62,16200.0,45.966,45.966,45.8913,45.9185,16200.0
2008-07-25 12:50:00,67.62,67.72,67.6,67.6,22400.0,45.9185,45.9864,45.9049,45.9049,22400.0
2008-07-25 12:55:00,67.6,67.67,67.59,67.67,39400.0,45.9049,45.9524,45.8981,45.9524,39400.0
2008-07-25 13:00:00,67.67,67.76,67.67,67.75,14600.0,45.9524,46.0135,45.9524,46.0067,14600.0
2008-07-25 13:05:00,67.74,67.74,67.64,67.65,15700.0,46.0,46.0,45.932,45.9388,15700.0
2008-07-25 13:10:00,67.67,67.69,67.35,67.41,39300.0,45.9524,45.966,45.7351,45.7759,39300.0
2008-07-25 13:15:00,67.41,67.56,67.41,67.49,73500.0,45.7759,45.8777,45.7759,45.8302,73500.0
2008-07-25 13:20:00,67.48,67.56,67.42,67.42,78800.0,45.8234,45.8777,45.7826,45.7826,78800.0
2008-07-25 13:25:00,67.42,67.48,67.31,67.36,31800.0,45.7826,45.8234,45.708,45.7419,31800.0
2008-07-25 13:30:00,67.34,67.37,67.3,67.3,15900.0,45.7283,45.7487,45.7012,45.7012,15900.0
2008-07-25 13:35:00,67.31,67.38,67.31,67.35,18300.0,45.708,45.7555,45.708,45.7351,18300.0
2008-07-25 13:40:00,67.34,67.35,67.16,67.2,25500.0,45.7283,45.7351,45.6061,45.6333,25500.0
2008-07-25 13:45:00,67.19,67.3,67.19,67.28,25800.0,45.6265,45.7012,45.6265,45.6876,25800.0
2008-07-25 13:50:00,67.29,67.4,67.27,67.4,24500.0,45.6944,45.7691,45.6808,45.7691,24500.0
2008-07-25 13:55:00,67.41,67.44,67.31,67.34,21600.0,45.7759,45.7962,45.708,45.7283,21600.0
2008-07-25 14:00:00,67.35,67.51,67.34,67.47,19900.0,45.7351,45.8438,45.7283,45.8166,19900.0
2008-07-25 14:05:00,67.43,67.56,67.4,67.53,21400.0,45.7894,45.8777,45.7691,45.8573,21400.0
2008-07-25 14:10:00,67.52,67.52,67.37,67.37,14200.0,45.8506,45.8506,45.7487,45.7487,14200.0
2008-07-25 14:15:00,67.39,67.49,67.39,67.42,26500.0,45.7623,45.8302,45.7623,45.7826,26500.0
2008-07-25 14:20:00,67.43,67.43,67.32,67.38,28600.0,45.7894,45.7894,45.7147,45.7555,28600.0
2008-07-25 14:25:00,67.36,67.4,67.33,67.37,22900.0,45.7419,45.7691,45.7215,45.7487,22900.0
2008-07-25 14:30:00,67.34,67.39,67.33,67.37,19400.0,45.7283,45.7623,45.7215,45.7487,19400.0
2008-07-25 14:35:00,67.4,67.48,67.39,67.46,18300.0,45.7691,45.8234,45.7623,45.8098,18300.0
2008-07-25 14:40:00,67.45,67.48,67.4,67.44,36400.0,45.803,45.8234,45.7691,45.7962,36400.0
2008-07-25 14:45:00,67.45,67.49,67.45,67.46,7700.0,45.803,45.8302,45.803,45.8098,7700.0
2008-07-25 14:50:00,67.46,67.54,67.39,67.53,26600.0,45.8098,45.8641,45.7623,45.8573,26600.0
2008-07-25 14:55:00,67.53,67.55,67.5,67.51,14800.0,45.8573,45.8709,45.837,45.8438,14800.0
2008-07-25 15:00:00,67.51,67.53,67.38,67.42,27300.0,45.8438,45.8573,45.7555,45.7826,27300.0
2008-07-25 15:05:00,67.41,67.44,67.38,67.41,17100.0,45.7759,45.7962,45.7555,45.7759,17100.0
2008-07-25 15:10:00,67.42,67.43,67.23,67.23,15300.0,45.7826,45.7894,45.6536,45.6536,15300.0
2008-07-25 15:15:00,67.22,67.3,67.22,67.28,39300.0,45.6468,45.7012,45.6468,45.6876,39300.0
2008-07-25 15:20:00,67.27,67.3,67.2,67.28,49900.0,45.6808,45.7012,45.6333,45.6876,49900.0
2008-07-25 15:25:00,67.26,67.32,67.22,67.23,35400.0,45.674,45.7147,45.6468,45.6536,35400.0
2008-07-25 15:30:00,67.23,67.23,67.15,67.2,20400.0,45.6536,45.6536,45.5993,45.6333,20400.0
2008-07-25 15:35:00,67.2,67.22,67.12,67.12,11600.0,45.6333,45.6468,45.5789,45.5789,11600.0
2008-07-25 15:40:00,67.13,67.24,67.13,67.21,41700.0,45.5857,45.6604,45.5857,45.64,41700.0
2008-07-25 15:45:00,67.22,67.38,67.22,67.38,19400.0,45.6468,45.7555,45.6468,45.7555,19400.0
2008-07-25 15:50:00,67.38,67.49,67.38,67.48,48300.0,45.7555,45.8302,45.7555,45.8234,48300.0
2008-07-25 15:55:00,67.47,67.53,67.43,67.45,17500.0,45.8166,45.8573,45.7894,45.803,17500.0
2008-07-28 09:30:00,67.4,67.51,67.2,67.49,19900.0,45.7691,45.8438,45.6333,45.8302,19900.0
2008-07-28 09:35:00,67.47,67.72,67.43,67.67,23300.0,45.8166,45.9864,45.7894,45.9524,23300.0
2008-07-28 09:40:00,67.66,67.78,67.55,67.71,78200.0,45.9456,46.0271,45.8709,45.9796,78200.0
2008-07-28 09:45:00,67.71,67.79,67.61,67.67,32600.0,45.9796,46.0339,45.9117,45.9524,32600.0
2008-07-28 09:50:00,67.66,67.74,67.54,67.54,36500.0,45.9456,46.0,45.8641,45.8641,36500.0
2008-07-28 09:55:00,67.54,67.62,67.53,67.56,13500.0,45.8641,45.9185,45.8573,45.8777,13500.0
2008-07-28 10:00:00,67.59,67.73,67.57,67.71,19800.0,45.8981,45.9932,45.8845,45.9796,19800.0
2008-07-28 10:05:00,67.69,67.8,67.67,67.75,18600.0,45.966,46.0407,45.9524,46.0067,18600.0
2008-07-28 10:10:00,67.76,67.77,67.62,67.62,28400.0,46.0135,46.0203,45.9185,45.9185,28400.0
2008-07-28 10:15:00,67.62,67.62,67.52,67.59,30500.0,45.9185,45.9185,45.8506,45.8981,30500.0
2008-07-28 10:20:00,67.59,67.59,67.43,67.44,27200.0,45.8981,45.8981,45.7894,45.7962,27200.0
2008-07-28 10:25:00,67.41,67.45,67.36,67.45,20000.0,45.7759,45.803,45.7419,45.803,20000.0
2008-07-28 10:30:00,67.47,67.51,67.33,67.34,76500.0,45.8166,45.8438,45.7215,45.7283,76500.0
2008-07-28 10:35:00,67.35,67.45,67.35,67.42,27900.0,45.7351,45.803,45.7351,45.7826,27900.0
2008-07-28 10:40:00,67.43,67.45,67.32,67.37,18400.0,45.7894,45.803,45.7147,45.7487,18400.0
2008-07-28 10:45:00,67.36,67.38,67.28,67.38,24400.0,45.7419,45.7555,45.6876,45.7555,24400.0
2008-07-28 10:50:00,67.38,67.42,67.36,67.37,19300.0,45.7555,45.7826,45.7419,45.7487,19300.0
2008-07-28 10:55:00,67.36,67.36,67.28,67.3,17800.0,45.7419,45.7419,45.6876,45.7012,17800.0
2008-07-28 11:00:00,67.3,67.32,67.19,67.2,17900.0,45.7012,45.7147,45.6265,45.6333,17900.0
2008-07-28 11:05:00,67.19,67.25,67.17,67.21,18400.0,45.6265,45.6672,45.6129,45.64,18400.0
2008-07-28 11:10:00,67.21,67.21,67.14,67.16,9900.0,45.64,45.64,45.5925,45.6061,9900.0
2008-07-28 11:15:00,67.16,67.18,67.06,67.11,13500.0,45.6061,45.6197,45.5382,45.5721,13500.0
2008-07-28 11:20:00,67.11,67.14,67.07,67.1,11100.0,45.5721,45.5925,45.545,45.5653,11100.0
2008-07-28 11:25:00,67.1,67.14,67.07,67.1,17500.0,45.5653,45.5925,45.545,45.5653,17500.0
2008-07-28 11:30:00,67.1,67.16,66.99,66.99,18300.0,45.5653,45.6061,45.4907,45.4907,18300.0
2008-07-28 11:35:00,66.99,67.0,66.93,66.94,13400.0,45.4907,45.4974,45.4499,45.4567,13400.0
2008-07-28 11:40:00,66.91,66.99,66.91,66.95,13400.0,45.4363,45.4907,45.4363,45.4635,13400.0
2008-07-28 11:45:00,67.0,67.02,66.94,67.02,16900.0,45.4974,45.511,45.4567,45.511,16900.0
2008-07-28 11:50:00,67.04,67.09,66.99,67.07,10000.0,45.5246,45.5586,45.4907,45.545,10000.0
2008-07-28 11:55:00,67.07,67.09,67.02,67.05,13400.0,45.545,45.5586,45.511,45.5314,13400.0
2008-07-28 12:00:00,67.04,67.14,67.03,67.13,14000.0,45.5246,45.5925,45.5178,45.5857,14000.0
2008-07-28 12:05:00,67.14,67.16,67.08,67.09,33800.0,45.5925,45.6061,45.5518,45.5586,33800.0
2008-07-28 12:10:00,67.09,67.13,67.05,67.05,10300.0,45.5586,45.5857,45.5314,45.5314,10300.0
2008-07-28 12:15:00,67.0,67.08,66.98,67.08,16400.0,45.4974,45.5518,45.4839,45.5518,16400.0
2008-07-28 12:20:00,67.07,67.12,67.02,67.05,20500.0,45.545,45.5789,45.511,45.5314,20500.0
2008-07-28 12:25:00,67.05,67.06,67.01,67.04,4600.0,45.5314,45.5382,45.5042,45.5246,4600.0
2008-07-28 12:30:00,67.03,67.1,67.02,67.05,11000.0,45.5178,45.5653,45.511,45.5314,11000.0
2008-07-28 12:35:00,67.01,67.04,67.0,67.02,5400.0,45.5042,45.5246,45.4974,45.511,5400.0
2008-07-28 12:40:00,67.0,67.01,66.82,66.83,17300.0,45.4974,45.5042,45.3752,45.382,17300.0
2008-07-28 12:45:00,66.83,66.84,66.79,66.79,6000.0,45.382,45.3888,45.3548,45.3548,6000.0
2008-07-28 12:50:00,66.79,66.89,66.79,66.8,15900.0,45.3548,45.4227,45.3548,45.3616,15900.0
2008-07-28 12:55:00,66.79,66.79,66.66,66.73,38200.0,45.3548,45.3548,45.2666,45.3141,38200.0
2008-07-28 13:00:00,66.73,66.73,66.63,66.72,13800.0,45.3141,45.3141,45.2462,45.3073,13800.0
2008-07-28 13:05:00,66.72,66.78,66.71,66.78,24100.0,45.3073,45.348,45.3005,45.348,24100.0
2008-07-28 13:10:00,66.79,66.79,66.72,66.77,9500.0,45.3548,45.3548,45.3073,45.3413,9500.0
2008-07-28 13:15:00,66.78,66.78,66.7,66.75,17000.0,45.348,45.348,45.2937,45.3277,17000.0
2008-07-28 13:20:00,66.73,66.76,66.71,66.75,8900.0,45.3141,45.3345,45.3005,45.3277,8900.0
2008-07-28 13:25:00,66.75,66.75,66.68,66.71,15900.0,45.3277,45.3277,45.2801,45.3005,15900.0
2008-07-28 13:30:00,66.7,66.71,66.63,66.63,17100.0,45.2937,45.3005,45.2462,45.2462,17100.0
2008-07-28 13:35:00,66.61,66.61,66.55,66.58,37200.0,45.2326,45.2326,45.1919,45.2122,37200.0
2008-07-28 13:40:00,66.59,66.71,66.58,66.68,18100.0,45.219,45.3005,45.2122,45.2801,18100.0
2008-07-28 13:45:00,66.69,66.7,66.63,66.65,20800.0,45.2869,45.2937,45.2462,45.2598,20800.0
2008-07-28 13:50:00,66.62,66.77,66.62,66.74,7100.0,45.2394,45.3413,45.2394,45.3209,7100.0
2008-07-28 13:55:00,66.72,66.75,66.67,66.67,11800.0,45.3073,45.3277,45.2734,45.2734,11800.0
2008-07-28 14:00:00,66.66,66.71,66.61,66.7,16000.0,45.2666,45.3005,45.2326,45.2937,16000.0
2008-07-28 14:05:00,66.71,66.73,66.62,66.63,10100.0,45.3005,45.3141,45.2394,45.2462,10100.0
2008-07-28 14:10:00,66.61,66.67,66.59,66.59,17700.0,45.2326,45.2734,45.219,45.219,17700.0
2008-07-28 14:15:00,66.59,66.62,66.5,66.56,28700.0,45.219,45.2394,45.1579,45.1987,28700.0
2008-07-28 14:20:00,66.55,66.61,66.53,66.6,12000.0,45.1919,45.2326,45.1783,45.2258,12000.0
2008-07-28 14:25:00,66.59,66.61,66.52,66.52,26800.0,45.219,45.2326,45.1715,45.1715,26800.0
2008-07-28 14:30:00,66.53,66.74,66.53,66.66,40300.0,45.1783,45.3209,45.1783,45.2666,40300.0
2008-07-28 14:35:00,66.65,66.83,66.65,66.76,16900.0,45.2598,45.382,45.2598,45.3345,16900.0
2008-07-28 14:40:00,66.76,66.8,66.53,66.56,19200.0,45.3345,45.3616,45.1783,45.1987,19200.0
2008-07-28 14:45:00,66.57,66.59,66.49,66.55,24100.0,45.2054,45.219,45.1511,45.1919,24100.0
2008-07-28 14:50:00,66.56,66.57,66.5,66.56,34400.0,45.1987,45.2054,45.1579,45.1987,34400.0
2008-07-28 14:55:00,66.54,66.57,66.41,66.43,47000.0,45.1851,45.2054,45.0968,45.1104,47000.0
2008-07-28 15:00:00,66.44,66.54,66.44,66.52,18900.0,45.1172,45.1851,45.1172,45.1715,18900.0
2008-07-28 15:05:00,66.49,66.49,66.4,66.48,33600.0,45.1511,45.1511,45.09,45.1443,33600.0
2008-07-28 15:10:00,66.45,66.53,66.44,66.49,11200.0,45.124,45.1783,45.1172,45.1511,11200.0
2008-07-28 15:15:00,66.55,66.58,66.46,66.46,18800.0,45.1919,45.2122,45.1307,45.1307,18800.0
2008-07-28 15:20:00,66.46,66.6,66.46,66.53,44700.0,45.1307,45.2258,45.1307,45.1783,44700.0
2008-07-28 15:25:00,66.52,66.56,66.48,66.49,16800.0,45.1715,45.1987,45.1443,45.1511,16800.0
2008-07-28 15:30:00,66.48,66.51,66.4,66.48,17000.0,45.1443,45.1647,45.09,45.1443,17000.0
2008-07-28 15:35:00,66.46,66.46,66.25,66.26,20000.0,45.1307,45.1307,44.9881,44.9949,20000.0
2008-07-28 15:40:00,66.26,66.31,66.24,66.25,27900.0,44.9949,45.0289,44.9814,44.9881,27900.0
2008-07-28 15:45:00,66.25,66.25,66.12,66.12,19800.0,44.9881,44.9881,44.8999,44.8999,19800.0
2008-07-28 15:50:00,66.13,66.18,66.11,66.18,12200.0,44.9067,44.9406,44.8931,44.9406,12200.0
2008-07-28 15:55:00,66.2,66.21,66.07,66.11,48300.0,44.9542,44.961,44.8659,44.8931,48300.0
2008-07-29 09:30:00,66.38,66.64,66.33,66.54,31000.0,45.0764,45.253,45.0425,45.1851,31000.0
2008-07-29 09:35:00,66.54,66.58,66.24,66.25,41000.0,45.1851,45.2122,44.9814,44.9881,41000.0
2008-07-29 09:40:00,66.25,66.33,66.17,66.22,56500.0,44.9881,45.0425,44.9338,44.9678,56500.0
2008-07-29 09:45:00,66.22,66.34,66.15,66.21,42900.0,44.9678,45.0493,44.9202,44.961,42900.0
2008-07-29 09:50:00,66.22,66.5,66.17,66.48,24600.0,44.9678,45.1579,44.9338,45.1443,24600.0
2008-07-29 09:55:00,66.45,66.56,66.42,66.56,51600.0,45.124,45.1987,45.1036,45.1987,51600.0
2008-07-29 10:00:00,66.53,66.68,66.53,66.68,71200.0,45.1783,45.2801,45.1783,45.2801,71200.0
2008-07-29 10:05:00,66.69,66.88,66.64,66.87,48400.0,45.2869,45.416,45.253,45.4092,48400.0
2008-07-29 10:10:00,66.86,66.89,66.76,66.76,32300.0,45.4024,45.4227,45.3345,45.3345,32300.0
2008-07-29 10:15:00,66.75,66.86,66.74,66.8,46900.0,45.3277,45.4024,45.3209,45.3616,46900.0
2008-07-29 10:20:00,66.8,66.85,66.7,66.77,22000.0,45.3616,45.3956,45.2937,45.3413,22000.0
2008-07-29 10:25:00,66.77,66.81,66.72,66.76,47800.0,45.3413,45.3684,45.3073,45.3345,47800.0
2008-07-29 10:30:00,66.77,66.84,66.76,66.78,51400.0,45.3413,45.3888,45.3345,45.348,51400.0
2008-07-29 10:35:00,66.78,66.85,66.77,66.82,41400.0,45.348,45.3956,45.3413,45.3752,41400.0
2008-07-29 10:40:00,66.84,66.93,66.8,66.82,38100.0,45.3888,45.4499,45.3616,45.3752,38100.0
2008-07-29 10:45:00,66.81,66.94,66.8,66.87,59800.0,45.3684,45.4567,45.3616,45.4092,59800.0
2008-07-29 10:50:00,66.87,66.88,66.77,66.81,35900.0,45.4092,45.416,45.3413,45.3684,35900.0
2008-07-29 10:55:00,66.8,66.85,66.74,66.8,23700.0,45.3616,45.3956,45.3209,45.3616,23700.0
2008-07-29 11:00:00,66.81,66.86,66.8,66.86,19100.0,45.3684,45.4024,45.3616,45.4024,19100.0
2008-07-29 11:05:00,66.86,66.89,66.72,66.72,16500.0,45.4024,45.4227,45.3073,45.3073,16500.0
2008-07-29 11:10:00,66.71,66.75,66.67,66.7,16400.0,45.3005,45.3277,45.2734,45.2937,16400.0
2008-07-29 11:15:00,66.72,66.78,66.13,66.75,46500.0,45.3073,45.348,44.9067,45.3277,46500.0
2008-07-29 11:20:00,66.76,66.8,66.74,66.75,7600.0,45.3345,45.3616,45.3209,45.3277,7600.0
2008-07-29 11:25:00,66.75,66.85,66.75,66.79,12500.0,45.3277,45.3956,45.3277,45.3548,12500.0
2008-07-29 11:30:00,66.81,66.88,66.78,66.87,12600.0,45.3684,45.416,45.348,45.4092,12600.0
2008-07-29 11:35:00,66.87,66.9,66.78,66.83,17400.0,45.4092,45.4295,45.348,45.382,17400.0
2008-07-29 11:40:00,66.84,67.06,66.83,67.03,20400.0,45.3888,45.5382,45.382,45.5178,20400.0
2008-07-29 11:45:00,67.04,67.13,67.04,67.11,18400.0,45.5246,45.5857,45.5246,45.5721,18400.0
2008-07-29 11:50:00,67.11,67.11,67.0,67.04,25200.0,45.5721,45.5721,45.4974,45.5246,25200.0
2008-07-29 11:55:00,67.04,67.07,67.01,67.02,16900.0,45.5246,45.545,45.5042,45.511,16900.0
2008-07-29 12:00:00,67.05,67.16,67.04,67.13,17600.0,45.5314,45.6061,45.5246,45.5857,17600.0
2008-07-29 12:05:00,67.11,67.14,67.02,67.1,39100.0,45.5721,45.5925,45.511,45.5653,39100.0
2008-07-29 12:10:00,67.1,67.13,67.07,67.1,16600.0,45.5653,45.5857,45.545,45.5653,16600.0
2008-07-29 12:15:00,67.12,67.17,67.06,67.06,20400.0,45.5789,45.6129,45.5382,45.5382,20400.0
2008-07-29 12:20:00,67.03,67.1,67.03,67.07,17500.0,45.5178,45.5653,45.5178,45.545,17500.0
2008-07-29 12:25:00,67.08,67.19,67.07,67.18,44100.0,45.5518,45.6265,45.545,45.6197,44100.0
2008-07-29 12:30:00,67.2,67.23,67.17,67.21,23000.0,45.6333,45.6536,45.6129,45.64,23000.0
2008-07-29 12:35:00,67.21,67.22,67.11,67.12,38300.0,45.64,45.6468,45.5721,45.5789,38300.0
2008-07-29 12:40:00,67.1,67.14,67.03,67.04,31900.0,45.5653,45.5925,45.5178,45.5246,31900.0
2008-07-29 12:45:00,67.03,67.14,67.03,67.14,23400.0,45.5178,45.5925,45.5178,45.5925,23400.0
2008-07-29 12:50:00,67.14,67.18,67.08,67.16,27100.0,45.5925,45.6197,45.5518,45.6061,27100.0
2008-07-29 12:55:00,67.13,67.22,67.1,67.22,7900.0,45.5857,45.6468,45.5653,45.6468,7900.0
2008-07-29 13:00:00,67.24,67.24,67.22,67.22,5400.0,45.6604,45.6604,45.6468,45.6468,5400.0
2008-07-29 13:05:00,67.2,67.2,67.12,67.16,9000.0,45.6333,45.6333,45.5789,45.6061,9000.0
2008-07-29 13:10:00,67.17,67.19,67.11,67.14,16100.0,45.6129,45.6265,45.5721,45.5925,16100.0
2008-07-29 13:15:00,67.11,67.19,67.1,67.19,18200.0,45.5721,45.6265,45.5653,45.6265,18200.0
2008-07-29 13:20:00,67.2,67.2,67.15,67.19,20300.0,45.6333,45.6333,45.5993,45.6265,20300.0
2008-07-29 13:25:00,67.17,67.29,67.16,67.29,12700.0,45.6129,45.6944,45.6061,45.6944,12700.0
2008-07-29 13:30:00,67.29,67.42,67.27,67.4,20900.0,45.6944,45.7826,45.6808,45.7691,20900.0
2008-07-29 13:35:00,67.4,67.43,67.36,67.37,11000.0,45.7691,45.7894,45.7419,45.7487,11000.0
2008-07-29 13:40:00,67.37,67.43,67.37,67.43,22200.0,45.7487,45.7894,45.7487,45.7894,22200.0
2008-07-29 13:45:00,67.43,67.43,67.32,67.37,15100.0,45.7894,45.7894,45.7147,45.7487,15100.0
2008-07-29 13:50:00,67.37,67.39,67.33,67.39,20800.0,45.7487,45.7623,45.7215,45.7623,20800.0
2008-07-29 13:55:00,67.4,67.44,67.39,67.4,18600.0,45.7691,45.7962,45.7623,45.7691,18600.0
2008-07-29 14:00:00,67.4,67.44,67.3,67.34,24200.0,45.7691,45.7962,45.7012,45.7283,24200.0
2008-07-29 14:05:00,67.36,67.37,67.24,67.26,33600.0,45.7419,45.7487,45.6604,45.674,33600.0
2008-07-29 14:10:00,67.26,67.31,67.17,67.18,38700.0,45.674,45.708,45.6129,45.6197,38700.0
2008-07-29 14:15:00,67.19,67.35,67.19,67.33,27800.0,45.6265,45.7351,45.6265,45.7215,27800.0
2008-07-29 14:20:00,67.33,67.38,67.31,67.34,36700.0,45.7215,45.7555,45.708,45.7283,36700.0
2008-07-29 14:25:00,67.37,67.39,67.33,67.37,29200.0,45.7487,45.7623,45.7215,45.7487,29200.0
2008-07-29 14:30:00,67.37,67.42,67.34,67.34,14500.0,45.7487,45.7826,45.7283,45.7283,14500.0
2008-07-29 14:35:00,67.35,67.36,67.26,67.26,22900.0,45.7351,45.7419,45.674,45.674,22900.0
2008-07-29 14:40:00,67.23,67.31,67.11,67.11,29600.0,45.6536,45.708,45.5721,45.5721,29600.0
2008-07-29 14:45:00,67.1,67.23,67.1,67.18,36300.0,45.5653,45.6536,45.5653,45.6197,36300.0
2008-07-29 14:50:00,67.18,67.33,67.13,67.3,57600.0,45.6197,45.7215,45.5857,45.7012,57600.0
2008-07-29 14:55:00,67.29,67.31,67.26,67.29,46500.0,45.6944,45.708,45.674,45.6944,46500.0
2008-07-29 15:00:00,67.28,67.36,67.27,67.3,24700.0,45.6876,45.7419,45.6808,45.7012,24700.0
2008-07-29 15:05:00,67.3,67.36,67.3,67.34,9000.0,45.7012,45.7419,45.7012,45.7283,9000.0
2008-07-29 15:10:00,67.34,67.37,67.27,67.36,23900.0,45.7283,45.7487,45.6808,45.7419,23900.0
2008-07-29 15:15:00,67.34,67.49,67.32,67.47,43700.0,45.7283,45.8302,45.7147,45.8166,43700.0
2008-07-29 15:20:00,67.46,67.65,67.46,67.62,29500.0,45.8098,45.9388,45.8098,45.9185,29500.0
2008-07-29 15:25:00,67.62,67.67,67.6,67.63,12700.0,45.9185,45.9524,45.9049,45.9253,12700.0
2008-07-29 15:30:00,67.64,67.66,67.57,67.66,11900.0,45.932,45.9456,45.8845,45.9456,11900.0
2008-07-29 15:35:00,67.66,67.83,67.66,67.83,8900.0,45.9456,46.0611,45.9456,46.0611,8900.0
2008-07-29 15:40:00,67.84,67.85,67.78,67.78,38800.0,46.0679,46.0746,46.0271,46.0271,38800.0
2008-07-29 15:45:00,67.79,67.83,67.74,67.77,27900.0,46.0339,46.0611,46.0,46.0203,27900.0
2008-07-29 15:50:00,67.77,67.89,67.77,67.89,35900.0,46.0203,46.1018,46.0203,46.1018,35900.0
2008-07-29 15:55:00,67.88,67.93,67.88,67.9,98100.0,46.095,46.129,46.095,46.1086,98100.0
2008-07-29 16:00:00,67.87,67.9,67.87,67.9,21100.0,46.0882,46.1086,46.0882,46.1086,21100.0
2008-07-29 16:05:00,67.07,67.07,67.07,67.07,200.0,45.545,45.545,45.545,45.545,200.0
2008-07-29 16:10:00,67.07,67.07,67.07,67.07,0.0,45.545,45.545,45.545,45.545,0.0
2008-07-30 09:30:00,68.46,68.64,68.33,68.64,43400.0,46.4889,46.6111,46.4006,46.6111,43400.0
2008-07-30 09:35:00,68.68,68.81,68.63,68.68,38200.0,46.6383,46.7266,46.6043,46.6383,38200.0
2008-07-30 09:40:00,68.69,68.86,68.65,68.86,49900.0,46.6451,46.7605,46.6179,46.7605,49900.0
2008-07-30 09:45:00,68.87,68.87,68.68,68.69,29100.0,46.7673,46.7673,46.6383,46.6451,29100.0
2008-07-30 09:50:00,68.7,68.77,68.62,68.67,25200.0,46.6519,46.6994,46.5975,46.6315,25200.0
2008-07-30 09:55:00,68.65,68.71,68.55,68.57,21500.0,46.6179,46.6586,46.55,46.5636,21500.0
2008-07-30 10:00:00,68.57,68.67,68.57,68.59,92200.0,46.5636,46.6315,46.5636,46.5772,92200.0
2008-07-30 10:05:00,68.6,68.7,68.57,68.7,31200.0,46.5839,46.6519,46.5636,46.6519,31200.0
2008-07-30 10:10:00,68.7,68.88,68.67,68.86,36000.0,46.6519,46.7741,46.6315,46.7605,36000.0
2008-07-30 10:15:00,68.86,68.95,68.84,68.86,29100.0,46.7605,46.8216,46.7469,46.7605,29100.0
2008-07-30 10:20:00,68.87,68.92,68.81,68.88,31100.0,46.7673,46.8012,46.7266,46.7741,31100.0
2008-07-30 10:25:00,68.88,68.92,67.87,68.86,17700.0,46.7741,46.8012,46.0882,46.7605,17700.0
2008-07-30 10:30:00,68.86,68.92,68.82,68.83,28800.0,46.7605,46.8012,46.7333,46.7401,28800.0
2008-07-30 10:35:00,68.84,68.95,68.69,68.71,49300.0,46.7469,46.8216,46.6451,46.6586,49300.0
2008-07-30 10:40:00,68.71,68.73,68.57,68.69,26000.0,46.6586,46.6722,46.5636,46.6451,26000.0
2008-07-30 10:45:00,68.68,68.98,68.67,68.78,60300.0,46.6383,46.842,46.6315,46.7062,60300.0
2008-07-30 10:50:00,68.78,68.78,68.55,68.64,51300.0,46.7062,46.7062,46.55,46.6111,51300.0
2008-07-30 10:55:00,68.64,68.68,68.53,68.61,41600.0,46.6111,46.6383,46.5364,46.5907,41600.0
2008-07-30 11:00:00,68.6,68.75,68.52,68.74,27000.0,46.5839,46.6858,46.5296,46.679,27000.0
2008-07-30 11:05:00,68.71,68.78,68.66,68.74,35600.0,46.6586,46.7062,46.6247,46.679,35600.0
2008-07-30 11:10:00,68.72,68.74,68.66,68.67,8600.0,46.6654,46.679,46.6247,46.6315,8600.0
2008-07-30 11:15:00,68.68,68.72,68.52,68.52,37100.0,46.6383,46.6654,46.5296,46.5296,37100.0
2008-07-30 11:20:00,68.54,68.56,68.38,68.42,42600.0,46.5432,46.5568,46.4346,46.4617,42600.0
2008-07-30 11:25:00,68.44,68.67,68.43,68.59,33400.0,46.4753,46.6315,46.4685,46.5772,33400.0
2008-07-30 11:30:00,68.6,68.62,68.46,68.47,33600.0,46.5839,46.5975,46.4889,46.4957,33600.0
2008-07-30 11:35:00,68.48,68.5,68.38,68.44,23600.0,46.5025,46.516,46.4346,46.4753,23600.0
2008-07-30 11:40:00,68.46,68.5,68.45,68.46,15000.0,46.4889,46.516,46.4821,46.4889,15000.0
2008-07-30 11:45:00,68.44,68.58,68.44,68.54,32800.0,46.4753,46.5704,46.4753,46.5432,32800.0
2008-07-30 11:50:00,68.52,68.62,68.52,68.62,18700.0,46.5296,46.5975,46.5296,46.5975,18700.0
2008-07-30 11:55:00,68.63,68.63,68.51,68.51,51700.0,46.6043,46.6043,46.5228,46.5228,51700.0
2008-07-30 12:00:00,68.52,68.56,68.46,68.47,30100.0,46.5296,46.5568,46.4889,46.4957,30100.0
2008-07-30 12:05:00,68.48,68.52,68.38,68.38,32900.0,46.5025,46.5296,46.4346,46.4346,32900.0
2008-07-30 12:10:00,68.38,68.4,68.32,68.38,17900.0,46.4346,46.4481,46.3938,46.4346,17900.0
2008-07-30 12:15:00,68.37,68.37,68.33,68.33,7800.0,46.4278,46.4278,46.4006,46.4006,7800.0
2008-07-30 12:20:00,68.36,68.42,68.36,68.39,16200.0,46.421,46.4617,46.421,46.4413,16200.0
2008-07-30 12:25:00,68.39,68.4,68.31,68.4,12800.0,46.4413,46.4481,46.387,46.4481,12800.0
2008-07-30 12:30:00,68.41,68.41,68.32,68.33,22500.0,46.4549,46.4549,46.3938,46.4006,22500.0
2008-07-30 12:35:00,68.27,68.28,68.21,68.22,12400.0,46.3599,46.3666,46.3191,46.3259,12400.0
2008-07-30 12:40:00,68.21,68.22,68.14,68.19,54900.0,46.3191,46.3259,46.2716,46.3055,54900.0
2008-07-30 12:45:00,68.19,68.19,67.97,68.05,28200.0,46.3055,46.3055,46.1561,46.2105,28200.0
2008-07-30 12:50:00,68.05,68.15,68.04,68.11,13400.0,46.2105,46.2784,46.2037,46.2512,13400.0
2008-07-30 12:55:00,68.11,68.17,68.11,68.15,3600.0,46.2512,46.2919,46.2512,46.2784,3600.0
2008-07-30 13:00:00,68.15,68.18,68.06,68.06,21100.0,46.2784,46.2987,46.2173,46.2173,21100.0
2008-07-30 13:05:00,68.03,68.1,68.01,68.08,13000.0,46.1969,46.2444,46.1833,46.2308,13000.0
2008-07-30 13:10:00,68.08,68.25,68.01,68.25,23100.0,46.2308,46.3463,46.1833,46.3463,23100.0
2008-07-30 13:15:00,68.26,68.3,68.21,68.22,16100.0,46.3531,46.3802,46.3191,46.3259,16100.0
2008-07-30 13:20:00,68.22,68.33,68.21,68.3,53500.0,46.3259,46.4006,46.3191,46.3802,53500.0
2008-07-30 13:25:00,68.3,68.34,68.28,68.29,16400.0,46.3802,46.4074,46.3666,46.3734,16400.0
2008-07-30 13:30:00,68.32,68.32,68.26,68.3,11000.0,46.3938,46.3938,46.3531,46.3802,11000.0
2008-07-30 13:35:00,68.27,68.37,68.27,68.29,18700.0,46.3599,46.4278,46.3599,46.3734,18700.0
2008-07-30 13:40:00,68.31,68.36,68.28,68.34,24100.0,46.387,46.421,46.3666,46.4074,24100.0
2008-07-30 13:45:00,68.34,68.34,68.21,68.26,11700.0,46.4074,46.4074,46.3191,46.3531,11700.0
2008-07-30 13:50:00,68.23,68.23,68.06,68.06,12600.0,46.3327,46.3327,46.2173,46.2173,12600.0
2008-07-30 13:55:00,68.06,68.15,68.03,68.15,20700.0,46.2173,46.2784,46.1969,46.2784,20700.0
2008-07-30 14:00:00,68.15,68.18,68.1,68.17,15600.0,46.2784,46.2987,46.2444,46.2919,15600.0
2008-07-30 14:05:00,68.18,68.19,68.09,68.12,34000.0,46.2987,46.3055,46.2376,46.258,34000.0
2008-07-30 14:10:00,68.14,68.21,68.13,68.16,10300.0,46.2716,46.3191,46.2648,46.2852,10300.0
2008-07-30 14:15:00,68.13,68.23,68.1,68.11,15800.0,46.2648,46.3327,46.2444,46.2512,15800.0
2008-07-30 14:20:00,68.12,68.18,68.12,68.18,16100.0,46.258,46.2987,46.258,46.2987,16100.0
2008-07-30 14:25:00,68.21,68.47,68.21,68.44,16300.0,46.3191,46.4957,46.3191,46.4753,16300.0
2008-07-30 14:30:00,68.43,68.6,68.38,68.56,32700.0,46.4685,46.5839,46.4346,46.5568,32700.0
2008-07-30 14:35:00,68.56,68.6,68.46,68.46,12300.0,46.5568,46.5839,46.4889,46.4889,12300.0
2008-07-30 14:40:00,68.48,68.58,68.48,68.55,16100.0,46.5025,46.5704,46.5025,46.55,16100.0
2008-07-30 14:45:00,68.55,68.59,68.51,68.51,12700.0,46.55,46.5772,46.5228,46.5228,12700.0
2008-07-30 14:50:00,68.47,68.57,68.45,68.53,18600.0,46.4957,46.5636,46.4821,46.5364,18600.0
2008-07-30 14:55:00,68.53,68.59,68.47,68.59,14200.0,46.5364,46.5772,46.4957,46.5772,14200.0
2008-07-30 15:00:00,68.59,68.61,68.51,68.52,13800.0,46.5772,46.5907,46.5228,46.5296,13800.0
2008-07-30 15:05:00,68.51,68.51,68.4,68.49,18400.0,46.5228,46.5228,46.4481,46.5093,18400.0
2008-07-30 15:10:00,68.51,68.51,68.38,68.47,35900.0,46.5228,46.5228,46.4346,46.4957,35900.0
2008-07-30 15:15:00,68.49,68.52,68.41,68.51,19500.0,46.5093,46.5296,46.4549,46.5228,19500.0
2008-07-30 15:20:00,68.51,68.75,68.51,68.69,34900.0,46.5228,46.6858,46.5228,46.6451,34900.0
2008-07-30 15:25:00,68.68,68.88,68.68,68.87,33000.0,46.6383,46.7741,46.6383,46.7673,33000.0
2008-07-30 15:30:00,68.88,69.01,68.87,68.98,34500.0,46.7741,46.8624,46.7673,46.842,34500.0
2008-07-30 15:35:00,68.96,69.17,68.92,69.17,16600.0,46.8284,46.971,46.8012,46.971,16600.0
2008-07-30 15:40:00,69.18,69.19,69.1,69.19,19300.0,46.9778,46.9846,46.9235,46.9846,19300.0
2008-07-30 15:45:00,69.19,69.2,69.01,69.03,47000.0,46.9846,46.9914,46.8624,46.8759,47000.0
2008-07-30 15:50:00,69.03,69.07,68.95,68.96,13100.0,46.8759,46.9031,46.8216,46.8284,13100.0
2008-07-30 15:55:00,68.97,69.12,68.97,69.12,23800.0,46.8352,46.9371,46.8352,46.9371,23800.0
2008-07-30 16:00:00,69.12,69.15,69.12,69.15,300.0,46.9371,46.9574,46.9371,46.9574,300.0
2008-07-30 16:05:00,69.15,69.15,69.15,69.15,0.0,46.9574,46.9574,46.9574,46.9574,0.0
2008-07-30 16:10:00,69.15,69.15,69.15,69.15,0.0,46.9574,46.9574,46.9574,46.9574,0.0
2008-07-31 09:30:00,68.63,68.65,68.51,68.63,36900.0,46.6043,46.6179,46.5228,46.6043,36900.0
2008-07-31 09:35:00,68.63,68.75,68.56,68.75,83700.0,46.6043,46.6858,46.5568,46.6858,83700.0
2008-07-31 09:40:00,68.74,68.84,68.69,68.81,63800.0,46.679,46.7469,46.6451,46.7266,63800.0
2008-07-31 09:45:00,68.84,68.91,68.69,68.82,33000.0,46.7469,46.7945,46.6451,46.7333,33000.0
2008-07-31 09:50:00,68.84,69.09,68.83,69.05,45300.0,46.7469,46.9167,46.7401,46.8895,45300.0
2008-07-31 09:55:00,69.04,69.04,68.85,68.98,67300.0,46.8827,46.8827,46.7537,46.842,67300.0
2008-07-31 10:00:00,68.94,69.0,68.82,68.82,87600.0,46.8148,46.8556,46.7333,46.7333,87600.0
2008-07-31 10:05:00,68.84,68.99,68.75,68.81,84600.0,46.7469,46.8488,46.6858,46.7266,84600.0
2008-07-31 10:10:00,68.83,68.98,68.78,68.98,51300.0,46.7401,46.842,46.7062,46.842,51300.0
2008-07-31 10:15:00,68.98,69.02,68.87,68.92,38000.0,46.842,46.8692,46.7673,46.8012,38000.0
2008-07-31 10:20:00,68.89,69.12,68.86,69.06,45400.0,46.7809,46.9371,46.7605,46.8963,45400.0
2008-07-31 10:25:00,69.07,69.17,69.07,69.14,29700.0,46.9031,46.971,46.9031,46.9506,29700.0
2008-07-31 10:30:00,69.11,69.14,69.01,69.04,32100.0,46.9303,46.9506,46.8624,46.8827,32100.0
2008-07-31 10:35:00,69.04,69.07,68.96,69.03,46100.0,46.8827,46.9031,46.8284,46.8759,46100.0
2008-07-31 10:40:00,69.02,69.1,68.96,69.07,20100.0,46.8692,46.9235,46.8284,46.9031,20100.0
2008-07-31 10:45:00,69.07,69.14,69.04,69.07,52500.0,46.9031,46.9506,46.8827,46.9031,52500.0
2008-07-31 10:50:00,69.1,69.18,69.1,69.18,11300.0,46.9235,46.9778,46.9235,46.9778,11300.0
2008-07-31 10:55:00,69.2,69.28,69.17,69.26,17100.0,46.9914,47.0457,46.971,47.0321,17100.0
2008-07-31 11:00:00,69.27,69.27,69.08,69.12,8800.0,47.0389,47.0389,46.9099,46.9371,8800.0
2008-07-31 11:05:00,69.14,69.2,69.12,69.13,13200.0,46.9506,46.9914,46.9371,46.9439,13200.0
2008-07-31 11:10:00,69.13,69.15,69.09,69.1,12400.0,46.9439,46.9574,46.9167,46.9235,12400.0
2008-07-31 11:15:00,69.09,69.16,69.09,69.14,14800.0,46.9167,46.9642,46.9167,46.9506,14800.0
2008-07-31 11:20:00,69.13,69.14,69.01,69.06,18300.0,46.9439,46.9506,46.8624,46.8963,18300.0
2008-07-31 11:25:00,69.05,69.05,68.85,68.85,16800.0,46.8895,46.8895,46.7537,46.7537,16800.0
2008-07-31 11:30:00,68.84,68.88,68.78,68.82,101900.0,46.7469,46.7741,46.7062,46.7333,101900.0
2008-07-31 11:35:00,68.82,68.93,68.82,68.88,13600.0,46.7333,46.808,46.7333,46.7741,13600.0
2008-07-31 11:40:00,68.87,68.93,68.81,68.83,23000.0,46.7673,46.808,46.7266,46.7401,23000.0
2008-07-31 11:45:00,68.83,68.83,68.74,68.76,23900.0,46.7401,46.7401,46.679,46.6926,23900.0
2008-07-31 11:50:00,68.76,68.8,68.72,68.79,13400.0,46.6926,46.7198,46.6654,46.713,13400.0
2008-07-31 11:55:00,68.78,68.87,68.77,68.82,41400.0,46.7062,46.7673,46.6994,46.7333,41400.0
2008-07-31 12:00:00,68.81,68.84,68.76,68.76,3900.0,46.7266,46.7469,46.6926,46.6926,3900.0
2008-07-31 12:05:00,68.75,68.8,68.75,68.78,14800.0,46.6858,46.7198,46.6858,46.7062,14800.0
2008-07-31 12:10:00,68.77,68.77,68.61,68.61,22500.0,46.6994,46.6994,46.5907,46.5907,22500.0
2008-07-31 12:15:00,68.62,68.64,68.49,68.55,17700.0,46.5975,46.6111,46.5093,46.55,17700.0
2008-07-31 12:20:00,68.55,68.63,68.46,68.6,20200.0,46.55,46.6043,46.4889,46.5839,20200.0
2008-07-31 12:25:00,68.6,68.63,68.56,68.57,15500.0,46.5839,46.6043,46.5568,46.5636,15500.0
2008-07-31 12:30:00,68.57,68.66,68.53,68.66,20900.0,46.5636,46.6247,46.5364,46.6247,20900.0
2008-07-31 12:35:00,68.67,68.68,68.63,68.65,15600.0,46.6315,46.6383,46.6043,46.6179,15600.0
2008-07-31 12:40:00,68.67,68.75,68.59,68.74,27100.0,46.6315,46.6858,46.5772,46.679,27100.0
2008-07-31 12:45:00,68.74,68.79,68.73,68.74,10700.0,46.679,46.713,46.6722,46.679,10700.0
2008-07-31 12:50:00,68.74,68.79,68.7,68.79,12000.0,46.679,46.713,46.6519,46.713,12000.0
2008-07-31 12:55:00,68.75,68.79,68.69,68.74,12400.0,46.6858,46.713,46.6451,46.679,12400.0
2008-07-31 13:00:00,68.73,68.8,68.69,68.76,32200.0,46.6722,46.7198,46.6451,46.6926,32200.0
2008-07-31 13:05:00,68.76,68.78,68.72,68.77,31800.0,46.6926,46.7062,46.6654,46.6994,31800.0
2008-07-31 13:10:00,68.79,68.9,68.76,68.9,60000.0,46.713,46.7877,46.6926,46.7877,60000.0
2008-07-31 13:15:00,68.89,68.99,68.89,68.91,66900.0,46.7809,46.8488,46.7809,46.7945,66900.0
2008-07-31 13:20:00,68.94,68.97,68.91,68.91,21600.0,46.8148,46.8352,46.7945,46.7945,21600.0
2008-07-31 13:25:00,68.91,68.93,68.81,68.84,20400.0,46.7945,46.808,46.7266,46.7469,20400.0
2008-07-31 13:30:00,68.84,68.9,68.83,68.87,20800.0,46.7469,46.7877,46.7401,46.7673,20800.0
2008-07-31 13:35:00,68.87,68.89,68.81,68.81,17400.0,46.7673,46.7809,46.7266,46.7266,17400.0
2008-07-31 13:40:00,68.86,68.94,68.86,68.94,22200.0,46.7605,46.8148,46.7605,46.8148,22200.0
2008-07-31 13:45:00,68.93,68.95,68.91,68.93,7200.0,46.808,46.8216,46.7945,46.808,7200.0
2008-07-31 13:50:00,68.93,68.95,68.87,68.87,8800.0,46.808,46.8216,46.7673,46.7673,8800.0
2008-07-31 13:55:00,68.87,68.88,68.73,68.73,8500.0,46.7673,46.7741,46.6722,46.6722,8500.0
2008-07-31 14:00:00,68.76,68.79,68.73,68.78,94500.0,46.6926,46.713,46.6722,46.7062,94500.0
2008-07-31 14:05:00,68.81,68.84,68.77,68.84,19100.0,46.7266,46.7469,46.6994,46.7469,19100.0
2008-07-31 14:10:00,68.84,68.84,68.77,68.84,18600.0,46.7469,46.7469,46.6994,46.7469,18600.0
2008-07-31 14:15:00,68.86,69.01,68.84,69.01,27600.0,46.7605,46.8624,46.7469,46.8624,27600.0
2008-07-31 14:20:00,69.0,69.01,68.88,68.88,16300.0,46.8556,46.8624,46.7741,46.7741,16300.0
2008-07-31 14:25:00,68.88,68.93,68.83,68.85,18600.0,46.7741,46.808,46.7401,46.7537,18600.0
2008-07-31 14:30:00,68.84,69.05,68.84,69.04,24900.0,46.7469,46.8895,46.7469,46.8827,24900.0
2008-07-31 14:35:00,69.03,69.16,68.98,69.15,39200.0,46.8759,46.9642,46.842,46.9574,39200.0
2008-07-31 14:40:00,69.15,69.22,69.09,69.2,25600.0,46.9574,47.005,46.9167,46.9914,25600.0
2008-07-31 14:45:00,69.17,69.17,69.07,69.09,41400.0,46.971,46.971,46.9031,46.9167,41400.0
2008-07-31 14:50:00,69.12,69.14,68.96,68.97,21300.0,46.9371,46.9506,46.8284,46.8352,21300.0
2008-07-31 14:55:00,68.97,69.05,68.96,69.0,19900.0,46.8352,46.8895,46.8284,46.8556,19900.0
2008-07-31 15:00:00,69.0,69.09,69.0,69.01,17500.0,46.8556,46.9167,46.8556,46.8624,17500.0
2008-07-31 15:05:00,69.02,69.04,68.96,68.98,24500.0,46.8692,46.8827,46.8284,46.842,24500.0
2008-07-31 15:10:00,69.0,69.07,68.96,69.07,15500.0,46.8556,46.9031,46.8284,46.9031,15500.0
2008-07-31 15:15:00,69.08,69.08,68.83,68.86,38000.0,46.9099,46.9099,46.7401,46.7605,38000.0
2008-07-31 15:20:00,68.86,68.9,68.8,68.8,23000.0,46.7605,46.7877,46.7198,46.7198,23000.0
2008-07-31 15:25:00,68.79,68.89,68.79,68.81,30600.0,46.713,46.7809,46.713,46.7266,30600.0
2008-07-31 15:30:00,68.81,68.82,68.61,68.69,27000.0,46.7266,46.7333,46.5907,46.6451,27000.0
2008-07-31 15:35:00,68.66,68.7,68.57,68.57,28600.0,46.6247,46.6519,46.5636,46.5636,28600.0
2008-07-31 15:40:00,68.55,68.65,68.45,68.47,46200.0,46.55,46.6179,46.4821,46.4957,46200.0
2008-07-31 15:45:00,68.51,68.51,68.34,68.36,39800.0,46.5228,46.5228,46.4074,46.421,39800.0
2008-07-31 15:50:00,68.37,68.41,68.27,68.28,65200.0,46.4278,46.4549,46.3599,46.3666,65200.0
2008-07-31 15:55:00,68.28,68.34,68.25,68.34,96000.0,46.3666,46.4074,46.3463,46.4074,96000.0
2008-08-01 09:30:00,68.78,68.85,68.39,68.39,102100.0,46.7062,46.7537,46.4413,46.4413,102100.0
2008-08-01 09:35:00,68.36,68.47,68.32,68.32,17900.0,46.421,46.4957,46.3938,46.3938,17900.0
2008-08-01 09:40:00,68.3,68.31,68.16,68.18,25100.0,46.3802,46.387,46.2852,46.2987,25100.0
2008-08-01 09:45:00,68.16,68.17,68.02,68.09,38700.0,46.2852,46.2919,46.1901,46.2376,38700.0
2008-08-01 09:50:00,68.1,68.15,67.9,67.96,56000.0,46.2444,46.2784,46.1086,46.1493,56000.0
2008-08-01 09:55:00,67.95,68.08,67.95,68.06,25600.0,46.1426,46.2308,46.1426,46.2173,25600.0
2008-08-01 10:00:00,68.07,68.18,67.94,68.11,67900.0,46.224,46.2987,46.1358,46.2512,67900.0
2008-08-01 10:05:00,68.11,68.14,67.68,67.79,45000.0,46.2512,46.2716,45.9592,46.0339,45000.0
2008-08-01 10:10:00,67.8,67.92,67.79,67.91,10300.0,46.0407,46.1222,46.0339,46.1154,10300.0
2008-08-01 10:15:00,67.93,67.97,67.84,67.84,22600.0,46.129,46.1561,46.0679,46.0679,22600.0
2008-08-01 10:20:00,67.84,67.91,67.76,67.76,18500.0,46.0679,46.1154,46.0135,46.0135,18500.0
2008-08-01 10:25:00,67.71,67.95,67.71,67.83,23400.0,45.9796,46.1426,45.9796,46.0611,23400.0
2008-08-01 10:30:00,67.84,68.0,67.84,67.98,32600.0,46.0679,46.1765,46.0679,46.1629,32600.0
2008-08-01 10:35:00,68.0,68.13,67.91,68.13,30700.0,46.1765,46.2648,46.1154,46.2648,30700.0
2008-08-01 10:40:00,68.1,68.18,68.06,68.06,33100.0,46.2444,46.2987,46.2173,46.2173,33100.0
2008-08-01 10:45:00,68.06,68.26,68.03,68.25,28000.0,46.2173,46.3531,46.1969,46.3463,28000.0
2008-08-01 10:50:00,68.25,68.31,68.13,68.21,16200.0,46.3463,46.387,46.2648,46.3191,16200.0
2008-08-01 10:55:00,68.22,68.23,68.12,68.19,13800.0,46.3259,46.3327,46.258,46.3055,13800.0
2008-08-01 11:00:00,68.2,68.25,68.06,68.07,30200.0,46.3123,46.3463,46.2173,46.224,30200.0
2008-08-01 11:05:00,68.06,68.09,68.01,68.07,17600.0,46.2173,46.2376,46.1833,46.224,17600.0
2008-08-01 11:10:00,68.06,68.12,68.01,68.07,19100.0,46.2173,46.258,46.1833,46.224,19100.0
2008-08-01 11:15:00,68.06,68.14,68.01,68.14,27000.0,46.2173,46.2716,46.1833,46.2716,27000.0
2008-08-01 11:20:00,68.14,68.14,68.05,68.11,25500.0,46.2716,46.2716,46.2105,46.2512,25500.0
2008-08-01 11:25:00,68.1,68.18,68.09,68.11,17300.0,46.2444,46.2987,46.2376,46.2512,17300.0
2008-08-01 11:30:00,68.11,68.34,68.11,68.33,29500.0,46.2512,46.4074,46.2512,46.4006,29500.0
2008-08-01 11:35:00,68.32,68.34,68.24,68.34,18100.0,46.3938,46.4074,46.3395,46.4074,18100.0
2008-08-01 11:40:00,68.34,68.34,68.25,68.29,10400.0,46.4074,46.4074,46.3463,46.3734,10400.0
2008-08-01 11:45:00,68.3,68.3,68.19,68.21,17800.0,46.3802,46.3802,46.3055,46.3191,17800.0
2008-08-01 11:50:00,68.24,68.24,68.17,68.22,14800.0,46.3395,46.3395,46.2919,46.3259,14800.0
2008-08-01 11:55:00,68.2,68.29,68.2,68.25,20000.0,46.3123,46.3734,46.3123,46.3463,20000.0
2008-08-01 12:00:00,68.24,68.26,68.06,68.11,34500.0,46.3395,46.3531,46.2173,46.2512,34500.0
2008-08-01 12:05:00,68.13,68.21,68.09,68.14,25500.0,46.2648,46.3191,46.2376,46.2716,25500.0
2008-08-01 12:10:00,68.15,68.27,68.14,68.23,24300.0,46.2784,46.3599,46.2716,46.3327,24300.0
2008-08-01 12:15:00,68.23,68.24,68.07,68.07,34400.0,46.3327,46.3395,46.224,46.224,34400.0
2008-08-01 12:20:00,68.07,68.15,68.06,68.12,22500.0,46.224,46.2784,46.2173,46.258,22500.0
2008-08-01 12:25:00,68.13,68.15,68.09,68.11,12400.0,46.2648,46.2784,46.2376,46.2512,12400.0
2008-08-01 12:30:00,68.13,68.13,67.99,68.09,23300.0,46.2648,46.2648,46.1697,46.2376,23300.0
2008-08-01 12:35:00,68.1,68.15,68.07,68.07,15200.0,46.2444,46.2784,46.224,46.224,15200.0
2008-08-01 12:40:00,68.08,68.11,68.03,68.07,22700.0,46.2308,46.2512,46.1969,46.224,22700.0
2008-08-01 12:45:00,68.07,68.12,68.06,68.06,6300.0,46.224,46.258,46.2173,46.2173,6300.0
2008-08-01 12:50:00,68.07,68.1,67.86,67.93,30200.0,46.224,46.2444,46.0814,46.129,30200.0
2008-08-01 12:55:00,67.93,67.95,67.84,67.87,18100.0,46.129,46.1426,46.0679,46.0882,18100.0
2008-08-01 13:00:00,67.86,67.98,67.85,67.96,15200.0,46.0814,46.1629,46.0746,46.1493,15200.0
2008-08-01 13:05:00,67.96,68.0,67.91,67.95,35000.0,46.1493,46.1765,46.1154,46.1426,35000.0
2008-08-01 13:10:00,67.96,68.07,67.96,68.03,14400.0,46.1493,46.224,46.1493,46.1969,14400.0
2008-08-01 13:15:00,68.02,68.19,68.01,68.16,18300.0,46.1901,46.3055,46.1833,46.2852,18300.0
2008-08-01 13:20:00,68.18,68.18,68.12,68.17,26000.0,46.2987,46.2987,46.258,46.2919,26000.0
2008-08-01 13:25:00,68.17,68.28,68.14,68.22,27200.0,46.2919,46.3666,46.2716,46.3259,27200.0
2008-08-01 13:30:00,68.22,68.28,68.09,68.17,35300.0,46.3259,46.3666,46.2376,46.2919,35300.0
2008-08-01 13:35:00,68.17,68.25,68.13,68.22,22300.0,46.2919,46.3463,46.2648,46.3259,22300.0
2008-08-01 13:40:00,68.23,68.27,68.17,68.23,48300.0,46.3327,46.3599,46.2919,46.3327,48300.0
2008-08-01 13:45:00,68.21,68.26,68.14,68.25,21500.0,46.3191,46.3531,46.2716,46.3463,21500.0
2008-08-01 13:50:00,68.26,68.33,68.22,68.22,12900.0,46.3531,46.4006,46.3259,46.3259,12900.0
2008-08-01 13:55:00,68.21,68.24,68.17,68.17,5800.0,46.3191,46.3395,46.2919,46.2919,5800.0
2008-08-01 14:00:00,68.2,68.21,67.93,68.0,32300.0,46.3123,46.3191,46.129,46.1765,32300.0
2008-08-01 14:05:00,67.95,68.06,67.93,68.03,17000.0,46.1426,46.2173,46.129,46.1969,17000.0
2008-08-01 14:10:00,68.04,68.05,67.97,67.98,22700.0,46.2037,46.2105,46.1561,46.1629,22700.0
2008-08-01 14:15:00,67.97,68.1,67.92,67.98,36000.0,46.1561,46.2444,46.1222,46.1629,36000.0
2008-08-01 14:20:00,67.99,68.07,67.97,67.98,12300.0,46.1697,46.224,46.1561,46.1629,12300.0
2008-08-01 14:25:00,67.97,68.07,67.97,68.06,13200.0,46.1561,46.224,46.1561,46.2173,13200.0
2008-08-01 14:30:00,68.06,68.08,67.99,68.04,13000.0,46.2173,46.2308,46.1697,46.2037,13000.0
2008-08-01 14:35:00,68.03,68.04,68.0,68.02,9100.0,46.1969,46.2037,46.1765,46.1901,9100.0
2008-08-01 14:40:00,67.98,68.16,67.93,68.15,39700.0,46.1629,46.2852,46.129,46.2784,39700.0
2008-08-01 14:45:00,68.14,68.22,68.08,68.22,17300.0,46.2716,46.3259,46.2308,46.3259,17300.0
2008-08-01 14:50:00,68.2,68.2,68.1,68.12,10200.0,46.3123,46.3123,46.2444,46.258,10200.0
2008-08-01 14:55:00,68.16,68.2,68.14,68.18,40100.0,46.2852,46.3123,46.2716,46.2987,40100.0
2008-08-01 15:00:00,68.19,68.29,68.07,68.09,41400.0,46.3055,46.3734,46.224,46.2376,41400.0
2008-08-01 15:05:00,68.12,68.12,67.98,68.04,17800.0,46.258,46.258,46.1629,46.2037,17800.0
2008-08-01 15:10:00,68.09,68.19,68.06,68.12,35700.0,46.2376,46.3055,46.2173,46.258,35700.0
2008-08-01 15:15:00,68.14,68.21,68.09,68.2,23700.0,46.2716,46.3191,46.2376,46.3123,23700.0
2008-08-01 15:20:00,68.18,68.23,68.14,68.16,39800.0,46.2987,46.3327,46.2716,46.2852,39800.0
2008-08-01 15:25:00,68.17,68.22,68.16,68.2,27600.0,46.2919,46.3259,46.2852,46.3123,27600.0
2008-08-01 15:30:00,68.19,68.33,68.13,68.3,25200.0,46.3055,46.4006,46.2648,46.3802,25200.0
2008-08-01 15:35:00,68.3,68.4,68.3,68.4,24800.0,46.3802,46.4481,46.3802,46.4481,24800.0
2008-08-01 15:40:00,68.4,68.44,68.34,68.36,28200.0,46.4481,46.4753,46.4074,46.421,28200.0
2008-08-01 15:45:00,68.36,68.38,68.26,68.38,22200.0,46.421,46.4346,46.3531,46.4346,22200.0
2008-08-01 15:50:00,68.34,68.36,68.28,68.32,27000.0,46.4074,46.421,46.3666,46.3938,27000.0
2008-08-01 15:55:00,68.32,68.33,68.13,68.17,38800.0,46.3938,46.4006,46.2648,46.2919,38800.0
2008-08-04 09:30:00,68.14,68.15,67.9,67.9,17900.0,46.2716,46.2784,46.1086,46.1086,17900.0
2008-08-04 09:35:00,67.88,67.97,67.78,67.78,20800.0,46.095,46.1561,46.0271,46.0271,20800.0
2008-08-04 09:40:00,67.78,67.78,67.66,67.75,28000.0,46.0271,46.0271,45.9456,46.0067,28000.0
2008-08-04 09:45:00,67.76,67.76,67.58,67.63,7300.0,46.0135,46.0135,45.8913,45.9253,7300.0
2008-08-04 09:50:00,67.65,67.72,67.64,67.66,5600.0,45.9388,45.9864,45.932,45.9456,5600.0
2008-08-04 09:55:00,67.66,67.74,67.65,67.69,5100.0,45.9456,46.0,45.9388,45.966,5100.0
2008-08-04 10:00:00,67.69,67.77,67.52,67.55,15500.0,45.966,46.0203,45.8506,45.8709,15500.0
2008-08-04 10:05:00,67.56,67.63,67.56,67.61,8900.0,45.8777,45.9253,45.8777,45.9117,8900.0
2008-08-04 10:10:00,67.59,67.59,67.44,67.46,21300.0,45.8981,45.8981,45.7962,45.8098,21300.0
2008-08-04 10:15:00,67.46,67.48,67.42,67.42,11100.0,45.8098,45.8234,45.7826,45.7826,11100.0
2008-08-04 10:20:00,67.42,67.54,67.41,67.48,30200.0,45.7826,45.8641,45.7759,45.8234,30200.0
2008-08-04 10:25:00,67.47,67.58,67.46,67.53,14000.0,45.8166,45.8913,45.8098,45.8573,14000.0
2008-08-04 10:30:00,67.53,67.56,67.49,67.51,11100.0,45.8573,45.8777,45.8302,45.8438,11100.0
2008-08-04 10:35:00,67.51,67.55,67.46,67.47,24900.0,45.8438,45.8709,45.8098,45.8166,24900.0
2008-08-04 10:40:00,67.43,67.5,67.36,67.36,7700.0,45.7894,45.837,45.7419,45.7419,7700.0
2008-08-04 10:45:00,67.36,67.36,67.28,67.33,10200.0,45.7419,45.7419,45.6876,45.7215,10200.0
2008-08-04 10:50:00,67.32,67.41,67.32,67.39,6700.0,45.7147,45.7759,45.7147,45.7623,6700.0
2008-08-04 10:55:00,67.38,67.42,67.37,67.37,4300.0,45.7555,45.7826,45.7487,45.7487,4300.0
2008-08-04 11:00:00,67.36,67.38,67.29,67.38,8000.0,45.7419,45.7555,45.6944,45.7555,8000.0
2008-08-04 11:05:00,67.38,67.4,67.34,67.38,6200.0,45.7555,45.7691,45.7283,45.7555,6200.0
2008-08-04 11:10:00,67.37,67.39,67.29,67.31,17100.0,45.7487,45.7623,45.6944,45.708,17100.0
2008-08-04 11:15:00,67.31,67.37,67.28,67.35,13400.0,45.708,45.7487,45.6876,45.7351,13400.0
2008-08-04 11:20:00,67.36,67.38,67.27,67.38,24700.0,45.7419,45.7555,45.6808,45.7555,24700.0
2008-08-04 11:25:00,67.38,67.45,67.35,67.35,34300.0,45.7555,45.803,45.7351,45.7351,34300.0
2008-08-04 11:30:00,67.35,67.59,67.3,67.58,33300.0,45.7351,45.8981,45.7012,45.8913,33300.0
2008-08-04 11:35:00,67.53,67.66,67.51,67.66,21100.0,45.8573,45.9456,45.8438,45.9456,21100.0
2008-08-04 11:40:00,67.68,67.81,67.63,67.7,35000.0,45.9592,46.0475,45.9253,45.9728,35000.0
2008-08-04 11:45:00,67.7,67.73,67.63,67.68,13000.0,45.9728,45.9932,45.9253,45.9592,13000.0
2008-08-04 11:50:00,67.7,67.75,67.65,67.68,25300.0,45.9728,46.0067,45.9388,45.9592,25300.0
2008-08-04 11:55:00,67.68,67.79,67.68,67.79,16800.0,45.9592,46.0339,45.9592,46.0339,16800.0
2008-08-04 12:00:00,67.79,67.79,67.68,67.68,14200.0,46.0339,46.0339,45.9592,45.9592,14200.0
2008-08-04 12:05:00,67.69,67.78,67.65,67.74,14700.0,45.966,46.0271,45.9388,46.0,14700.0
2008-08-04 12:10:00,67.73,67.91,67.72,67.83,62200.0,45.9932,46.1154,45.9864,46.0611,62200.0
2008-08-04 12:15:00,67.81,67.96,67.81,67.88,31500.0,46.0475,46.1493,46.0475,46.095,31500.0
2008-08-04 12:20:00,67.87,67.9,67.78,67.78,23800.0,46.0882,46.1086,46.0271,46.0271,23800.0
2008-08-04 12:25:00,67.78,67.88,67.76,67.85,13600.0,46.0271,46.095,46.0135,46.0746,13600.0
2008-08-04 12:30:00,67.84,67.94,67.83,67.94,4700.0,46.0679,46.1358,46.0611,46.1358,4700.0
2008-08-04 12:35:00,67.92,67.92,67.79,67.83,19800.0,46.1222,46.1222,46.0339,46.0611,19800.0
2008-08-04 12:40:00,67.84,67.84,67.79,67.8,6800.0,46.0679,46.0679,46.0339,46.0407,6800.0
2008-08-04 12:45:00,67.8,67.83,67.73,67.73,8600.0,46.0407,46.0611,45.9932,45.9932,8600.0
2008-08-04 12:50:00,67.72,67.74,67.69,67.71,7500.0,45.9864,46.0,45.966,45.9796,7500.0
2008-08-04 12:55:00,67.72,67.72,67.65,67.65,2300.0,45.9864,45.9864,45.9388,45.9388,2300.0
2008-08-04 13:00:00,67.65,67.67,67.57,67.67,6600.0,45.9388,45.9524,45.8845,45.9524,6600.0
2008-08-04 13:05:00,67.67,67.68,67.58,67.68,6600.0,45.9524,45.9592,45.8913,45.9592,6600.0
2008-08-04 13:10:00,67.66,67.74,67.63,67.73,14300.0,45.9456,46.0,45.9253,45.9932,14300.0
2008-08-04 13:15:00,67.71,67.74,67.71,67.73,12100.0,45.9796,46.0,45.9796,45.9932,12100.0
2008-08-04 13:20:00,67.68,67.68,67.62,67.65,9400.0,45.9592,45.9592,45.9185,45.9388,9400.0
2008-08-04 13:25:00,67.67,67.72,67.65,67.67,16800.0,45.9524,45.9864,45.9388,45.9524,16800.0
2008-08-04 13:30:00,67.66,67.75,67.64,67.67,50700.0,45.9456,46.0067,45.932,45.9524,50700.0
2008-08-04 13:35:00,67.64,67.7,67.64,67.7,14100.0,45.932,45.9728,45.932,45.9728,14100.0
2008-08-04 13:40:00,67.71,67.8,67.71,67.79,6800.0,45.9796,46.0407,45.9796,46.0339,6800.0
2008-08-04 13:45:00,67.75,67.76,67.71,67.73,5500.0,46.0067,46.0135,45.9796,45.9932,5500.0
2008-08-04 13:50:00,67.76,67.8,67.73,67.73,7700.0,46.0135,46.0407,45.9932,45.9932,7700.0
2008-08-04 13:55:00,67.74,67.76,67.72,67.75,6300.0,46.0,46.0135,45.9864,46.0067,6300.0
2008-08-04 14:00:00,67.74,67.78,67.71,67.73,5800.0,46.0,46.0271,45.9796,45.9932,5800.0
2008-08-04 14:05:00,67.74,67.8,67.72,67.74,53000.0,46.0,46.0407,45.9864,46.0,53000.0
2008-08-04 14:10:00,67.73,67.78,67.72,67.76,22800.0,45.9932,46.0271,45.9864,46.0135,22800.0
2008-08-04 14:15:00,67.76,67.82,67.76,67.82,12600.0,46.0135,46.0543,46.0135,46.0543,12600.0
2008-08-04 14:20:00,67.84,67.99,67.84,67.92,17100.0,46.0679,46.1697,46.0679,46.1222,17100.0
2008-08-04 14:25:00,67.95,67.96,67.89,67.96,7200.0,46.1426,46.1493,46.1018,46.1493,7200.0
2008-08-04 14:30:00,67.98,68.06,67.94,67.94,13700.0,46.1629,46.2173,46.1358,46.1358,13700.0
2008-08-04 14:35:00,67.95,68.01,67.95,67.98,16100.0,46.1426,46.1833,46.1426,46.1629,16100.0
2008-08-04 14:40:00,68.0,68.1,67.99,68.08,17600.0,46.1765,46.2444,46.1697,46.2308,17600.0
2008-08-04 14:45:00,68.12,68.17,68.12,68.14,27600.0,46.258,46.2919,46.258,46.2716,27600.0
2008-08-04 14:50:00,68.11,68.13,68.06,68.06,21700.0,46.2512,46.2648,46.2173,46.2173,21700.0
2008-08-04 14:55:00,68.04,68.11,68.04,68.08,30900.0,46.2037,46.2512,46.2037,46.2308,30900.0
2008-08-04 15:00:00,68.08,68.1,68.05,68.05,20800.0,46.2308,46.2444,46.2105,46.2105,20800.0
2008-08-04 15:05:00,67.99,68.03,67.97,68.03,6200.0,46.1697,46.1969,46.1561,46.1969,6200.0
2008-08-04 15:10:00,68.01,68.04,67.95,67.97,6600.0,46.1833,46.2037,46.1426,46.1561,6600.0
2008-08-04 15:15:00,67.97,67.98,67.91,67.96,14800.0,46.1561,46.1629,46.1154,46.1493,14800.0
2008-08-04 15:20:00,67.96,67.96,67.75,67.8,27600.0,46.1493,46.1493,46.0067,46.0407,27600.0
2008-08-04 15:25:00,67.81,67.83,67.66,67.67,16700.0,46.0475,46.0611,45.9456,45.9524,16700.0
2008-08-04 15:30:00,67.65,67.71,67.56,67.67,20600.0,45.9388,45.9796,45.8777,45.9524,20600.0
2008-08-04 15:35:00,67.7,67.74,67.67,67.68,12600.0,45.9728,46.0,45.9524,45.9592,12600.0
2008-08-04 15:40:00,67.69,67.69,67.42,67.5,13600.0,45.966,45.966,45.7826,45.837,13600.0
2008-08-04 15:45:00,67.51,67.59,67.45,67.56,27700.0,45.8438,45.8981,45.803,45.8777,27700.0
2008-08-04 15:50:00,67.57,67.6,67.51,67.57,36300.0,45.8845,45.9049,45.8438,45.8845,36300.0
2008-08-04 15:55:00,67.57,67.63,67.5,67.52,46300.0,45.8845,45.9253,45.837,45.8506,46300.0
2008-08-05 09:30:00,68.03,68.26,68.0,68.2,59500.0,46.1969,46.3531,46.1765,46.3123,59500.0
2008-08-05 09:35:00,68.18,68.25,68.12,68.16,38800.0,46.2987,46.3463,46.258,46.2852,38800.0
2008-08-05 09:40:00,68.16,68.18,68.09,68.15,25700.0,46.2852,46.2987,46.2376,46.2784,25700.0
2008-08-05 09:45:00,68.16,68.17,68.02,68.11,19100.0,46.2852,46.2919,46.1901,46.2512,19100.0
2008-08-05 09:50:00,68.1,68.14,68.07,68.11,17200.0,46.2444,46.2716,46.224,46.2512,17200.0
2008-08-05 09:55:00,68.13,68.38,68.12,68.35,46700.0,46.2648,46.4346,46.258,46.4142,46700.0
2008-08-05 10:00:00,68.35,68.49,68.34,68.48,40400.0,46.4142,46.5093,46.4074,46.5025,40400.0
2008-08-05 10:05:00,68.47,68.49,68.38,68.4,21500.0,46.4957,46.5093,46.4346,46.4481,21500.0
2008-08-05 10:10:00,68.41,68.52,68.38,68.51,27100.0,46.4549,46.5296,46.4346,46.5228,27100.0
2008-08-05 10:15:00,68.47,68.47,68.38,68.44,28900.0,46.4957,46.4957,46.4346,46.4753,28900.0
2008-08-05 10:20:00,68.44,68.52,68.41,68.45,33500.0,46.4753,46.5296,46.4549,46.4821,33500.0
2008-08-05 10:25:00,68.44,68.48,68.39,68.42,20600.0,46.4753,46.5025,46.4413,46.4617,20600.0
2008-08-05 10:30:00,68.42,68.52,68.42,68.43,13100.0,46.4617,46.5296,46.4617,46.4685,13100.0
2008-08-05 10:35:00,68.43,68.45,68.4,68.41,14900.0,46.4685,46.4821,46.4481,46.4549,14900.0
2008-08-05 10:40:00,68.42,68.49,68.4,68.45,18100.0,46.4617,46.5093,46.4481,46.4821,18100.0
2008-08-05 10:45:00,68.45,68.5,68.44,68.5,18900.0,46.4821,46.516,46.4753,46.516,18900.0
2008-08-05 10:50:00,68.49,68.58,68.47,68.56,15400.0,46.5093,46.5704,46.4957,46.5568,15400.0
2008-08-05 10:55:00,68.57,68.59,68.53,68.59,13500.0,46.5636,46.5772,46.5364,46.5772,13500.0
2008-08-05 11:00:00,68.61,68.64,68.58,68.61,9700.0,46.5907,46.6111,46.5704,46.5907,9700.0
2008-08-05 11:05:00,68.61,68.64,68.56,68.6,12500.0,46.5907,46.6111,46.5568,46.5839,12500.0
2008-08-05 11:10:00,68.6,68.63,68.59,68.62,12000.0,46.5839,46.6043,46.5772,46.5975,12000.0
2008-08-05 11:15:00,68.65,68.65,68.59,68.62,10800.0,46.6179,46.6179,46.5772,46.5975,10800.0
2008-08-05 11:20:00,68.61,68.68,68.58,68.64,13100.0,46.5907,46.6383,46.5704,46.6111,13100.0
2008-08-05 11:25:00,68.62,68.64,68.61,68.64,6100.0,46.5975,46.6111,46.5907,46.6111,6100.0
2008-08-05 11:30:00,68.65,68.66,68.57,68.57,12100.0,46.6179,46.6247,46.5636,46.5636,12100.0
2008-08-05 11:35:00,68.56,68.65,68.55,68.63,23900.0,46.5568,46.6179,46.55,46.6043,23900.0
2008-08-05 11:40:00,68.64,68.64,68.59,68.61,14300.0,46.6111,46.6111,46.5772,46.5907,14300.0
2008-08-05 11:45:00,68.63,68.71,68.63,68.7,12400.0,46.6043,46.6586,46.6043,46.6519,12400.0
2008-08-05 11:50:00,68.69,68.77,68.69,68.73,7700.0,46.6451,46.6994,46.6451,46.6722,7700.0
2008-08-05 11:55:00,68.71,68.76,68.71,68.76,19300.0,46.6586,46.6926,46.6586,46.6926,19300.0
2008-08-05 12:00:00,68.76,68.76,68.68,68.7,4500.0,46.6926,46.6926,46.6383,46.6519,4500.0
2008-08-05 12:05:00,68.7,68.71,68.68,68.68,3800.0,46.6519,46.6586,46.6383,46.6383,3800.0
2008-08-05 12:10:00,68.68,68.71,68.66,68.71,36100.0,46.6383,46.6586,46.6247,46.6586,36100.0
2008-08-05 12:15:00,68.7,68.76,68.7,68.74,20800.0,46.6519,46.6926,46.6519,46.679,20800.0
2008-08-05 12:20:00,68.74,68.76,68.72,68.73,8800.0,46.679,46.6926,46.6654,46.6722,8800.0
2008-08-05 12:25:00,68.75,68.86,68.75,68.8,8300.0,46.6858,46.7605,46.6858,46.7198,8300.0
2008-08-05 12:30:00,68.8,68.8,68.75,68.77,4800.0,46.7198,46.7198,46.6858,46.6994,4800.0
2008-08-05 12:35:00,68.74,68.77,68.74,68.77,2800.0,46.679,46.6994,46.679,46.6994,2800.0
2008-08-05 12:40:00,68.78,68.78,68.73,68.74,6700.0,46.7062,46.7062,46.6722,46.679,6700.0
2008-08-05 12:45:00,68.75,68.79,68.72,68.79,45200.0,46.6858,46.713,46.6654,46.713,45200.0
2008-08-05 12:50:00,68.79,68.8,68.75,68.76,12500.0,46.713,46.7198,46.6858,46.6926,12500.0
2008-08-05 12:55:00,68.76,68.78,68.73,68.78,7300.0,46.6926,46.7062,46.6722,46.7062,7300.0
2008-08-05 13:00:00,68.77,68.79,68.75,68.76,8300.0,46.6994,46.713,46.6858,46.6926,8300.0
2008-08-05 13:05:00,68.77,68.81,68.76,68.77,11000.0,46.6994,46.7266,46.6926,46.6994,11000.0
2008-08-05 13:10:00,68.77,68.8,68.76,68.76,6200.0,46.6994,46.7198,46.6926,46.6926,6200.0
2008-08-05 13:15:00,68.76,68.78,68.76,68.76,5300.0,46.6926,46.7062,46.6926,46.6926,5300.0
2008-08-05 13:20:00,68.77,68.79,68.76,68.78,4600.0,46.6994,46.713,46.6926,46.7062,4600.0
2008-08-05 13:25:00,68.77,68.8,68.77,68.79,13300.0,46.6994,46.7198,46.6994,46.713,13300.0
2008-08-05 13:30:00,68.82,68.85,68.81,68.83,6600.0,46.7333,46.7537,46.7266,46.7401,6600.0
2008-08-05 13:35:00,68.84,68.85,68.8,68.84,10500.0,46.7469,46.7537,46.7198,46.7469,10500.0
2008-08-05 13:40:00,68.83,68.92,68.83,68.88,10600.0,46.7401,46.8012,46.7401,46.7741,10600.0
2008-08-05 13:45:00,68.87,68.9,68.87,68.89,12100.0,46.7673,46.7877,46.7673,46.7809,12100.0
2008-08-05 13:50:00,68.86,68.87,68.84,68.84,9300.0,46.7605,46.7673,46.7469,46.7469,9300.0
2008-08-05 13:55:00,68.85,68.86,68.8,68.83,12200.0,46.7537,46.7605,46.7198,46.7401,12200.0
2008-08-05 14:00:00,68.79,68.86,68.78,68.81,98300.0,46.713,46.7605,46.7062,46.7266,98300.0
2008-08-05 14:05:00,68.81,68.85,68.78,68.78,9700.0,46.7266,46.7537,46.7062,46.7062,9700.0
2008-08-05 14:10:00,68.77,68.82,68.56,68.79,76500.0,46.6994,46.7333,46.5568,46.713,76500.0
2008-08-05 14:15:00,68.73,69.15,68.69,68.84,116800.0,46.6722,46.9574,46.6451,46.7469,116800.0
2008-08-05 14:20:00,68.87,68.88,68.67,68.73,85800.0,46.7673,46.7741,46.6315,46.6722,85800.0
2008-08-05 14:25:00,68.73,68.87,68.68,68.86,33100.0,46.6722,46.7673,46.6383,46.7605,33100.0
2008-08-05 14:30:00,68.93,68.97,68.84,68.92,14100.0,46.808,46.8352,46.7469,46.8012,14100.0
2008-08-05 14:35:00,68.95,68.95,68.83,68.87,15300.0,46.8216,46.8216,46.7401,46.7673,15300.0
2008-08-05 14:40:00,68.85,69.11,68.84,69.1,15400.0,46.7537,46.9303,46.7469,46.9235,15400.0
2008-08-05 14:45:00,69.1,69.19,69.09,69.17,14900.0,46.9235,46.9846,46.9167,46.971,14900.0
2008-08-05 14:50:00,69.12,69.12,69.05,69.08,13500.0,46.9371,46.9371,46.8895,46.9099,13500.0
2008-08-05 14:55:00,69.08,69.1,69.02,69.05,10500.0,46.9099,46.9235,46.8692,46.8895,10500.0
2008-08-05 15:00:00,69.04,69.09,69.01,69.08,15100.0,46.8827,46.9167,46.8624,46.9099,15100.0
2008-08-05 15:05:00,69.07,69.1,69.04,69.05,26000.0,46.9031,46.9235,46.8827,46.8895,26000.0
2008-08-05 15:10:00,69.05,69.12,69.05,69.09,89400.0,46.8895,46.9371,46.8895,46.9167,89400.0
2008-08-05 15:15:00,69.11,69.11,69.04,69.08,31500.0,46.9303,46.9303,46.8827,46.9099,31500.0
2008-08-05 15:20:00,69.09,69.16,69.07,69.13,11000.0,46.9167,46.9642,46.9031,46.9439,11000.0
2008-08-05 15:25:00,69.11,69.12,69.02,69.11,16900.0,46.9303,46.9371,46.8692,46.9303,16900.0
2008-08-05 15:30:00,69.12,69.13,69.06,69.12,23500.0,46.9371,46.9439,46.8963,46.9371,23500.0
2008-08-05 15:35:00,69.11,69.24,69.1,69.24,28600.0,46.9303,47.0186,46.9235,47.0186,28600.0
2008-08-05 15:40:00,69.23,69.39,69.22,69.39,24200.0,47.0118,47.1204,47.005,47.1204,24200.0
2008-08-05 15:45:00,69.38,69.43,69.31,69.36,21100.0,47.1136,47.1476,47.0661,47.1,21100.0
2008-08-05 15:50:00,69.43,69.46,69.4,69.44,43400.0,47.1476,47.1679,47.1272,47.1544,43400.0
2008-08-05 15:55:00,69.43,69.5,69.43,69.47,17600.0,47.1476,47.1951,47.1476,47.1747,17600.0
2008-08-05 16:00:00,69.49,69.5,69.36,69.36,1600.0,47.1883,47.1951,47.1,47.1,1600.0
2008-08-05 16:05:00,68.75,68.75,68.75,68.75,100.0,46.6858,46.6858,46.6858,46.6858,100.0
2008-08-05 16:10:00,68.75,68.75,68.75,68.75,0.0,46.6858,46.6858,46.6858,46.6858,0.0
2008-08-06 09:30:00,69.17,69.21,69.03,69.21,18800.0,46.971,46.9982,46.8759,46.9982,18800.0
2008-08-06 09:35:00,69.23,69.23,68.92,68.92,28600.0,47.0118,47.0118,46.8012,46.8012,28600.0
2008-08-06 09:40:00,68.92,69.08,68.92,69.01,24000.0,46.8012,46.9099,46.8012,46.8624,24000.0
2008-08-06 09:45:00,69.01,69.07,68.93,68.95,27200.0,46.8624,46.9031,46.808,46.8216,27200.0
2008-08-06 09:50:00,68.93,69.02,68.91,69.01,30400.0,46.808,46.8692,46.7945,46.8624,30400.0
2008-08-06 09:55:00,68.99,69.17,68.99,69.16,19200.0,46.8488,46.971,46.8488,46.9642,19200.0
2008-08-06 10:00:00,69.13,69.18,69.06,69.06,14800.0,46.9439,46.9778,46.8963,46.8963,14800.0
2008-08-06 10:05:00,69.06,69.17,69.04,69.17,14000.0,46.8963,46.971,46.8827,46.971,14000.0
2008-08-06 10:10:00,69.16,69.16,69.06,69.07,17000.0,46.9642,46.9642,46.8963,46.9031,17000.0
2008-08-06 10:15:00,69.07,69.15,69.06,69.13,12800.0,46.9031,46.9574,46.8963,46.9439,12800.0
2008-08-06 10:20:00,69.12,69.13,69.08,69.11,5100.0,46.9371,46.9439,46.9099,46.9303,5100.0
2008-08-06 10:25:00,69.1,69.12,69.05,69.05,22900.0,46.9235,46.9371,46.8895,46.8895,22900.0
2008-08-06 10:30:00,69.05,69.08,68.93,69.0,23400.0,46.8895,46.9099,46.808,46.8556,23400.0
2008-08-06 10:35:00,69.03,69.14,68.97,69.01,34400.0,46.8759,46.9506,46.8352,46.8624,34400.0
2008-08-06 10:40:00,68.98,69.0,68.89,68.92,30300.0,46.842,46.8556,46.7809,46.8012,30300.0
2008-08-06 10:45:00,68.93,69.0,68.92,68.96,14700.0,46.808,46.8556,46.8012,46.8284,14700.0
2008-08-06 10:50:00,68.98,69.04,68.96,68.96,23100.0,46.842,46.8827,46.8284,46.8284,23100.0
2008-08-06 10:55:00,68.98,69.02,68.96,68.99,10900.0,46.842,46.8692,46.8284,46.8488,10900.0
2008-08-06 11:00:00,68.99,69.49,68.91,68.94,13200.0,46.8488,47.1883,46.7945,46.8148,13200.0
2008-08-06 11:05:00,68.97,69.07,68.96,69.0,11100.0,46.8352,46.9031,46.8284,46.8556,11100.0
2008-08-06 11:10:00,69.02,69.1,68.99,69.06,19400.0,46.8692,46.9235,46.8488,46.8963,19400.0
2008-08-06 11:15:00,69.07,69.18,69.06,69.17,23600.0,46.9031,46.9778,46.8963,46.971,23600.0
2008-08-06 11:20:00,69.17,69.17,69.1,69.13,12400.0,46.971,46.971,46.9235,46.9439,12400.0
2008-08-06 11:25:00,69.14,69.27,69.14,69.26,22700.0,46.9506,47.0389,46.9506,47.0321,22700.0
2008-08-06 11:30:00,69.25,69.28,69.2,69.26,15100.0,47.0253,47.0457,46.9914,47.0321,15100.0
2008-08-06 11:35:00,69.26,69.34,69.23,69.31,20100.0,47.0321,47.0865,47.0118,47.0661,20100.0
2008-08-06 11:40:00,69.34,69.36,69.29,69.34,9300.0,47.0865,47.1,47.0525,47.0865,9300.0
2008-08-06 11:45:00,69.34,69.36,69.22,69.25,13200.0,47.0865,47.1,47.005,47.0253,13200.0
2008-08-06 11:50:00,69.26,69.27,69.18,69.23,21800.0,47.0321,47.0389,46.9778,47.0118,21800.0
2008-08-06 11:55:00,69.24,69.31,69.22,69.29,11500.0,47.0186,47.0661,47.005,47.0525,11500.0
2008-08-06 12:00:00,69.26,69.3,69.24,69.3,20400.0,47.0321,47.0593,47.0186,47.0593,20400.0
2008-08-06 12:05:00,69.28,69.38,69.28,69.31,18400.0,47.0457,47.1136,47.0457,47.0661,18400.0
2008-08-06 12:10:00,69.31,69.32,69.25,69.26,7900.0,47.0661,47.0729,47.0253,47.0321,7900.0
2008-08-06 12:15:00,69.28,69.28,69.24,69.26,5300.0,47.0457,47.0457,47.0186,47.0321,5300.0
2008-08-06 12:20:00,69.27,69.42,69.27,69.42,12500.0,47.0389,47.1408,47.0389,47.1408,12500.0
2008-08-06 12:25:00,69.4,69.4,69.36,69.39,22600.0,47.1272,47.1272,47.1,47.1204,22600.0
2008-08-06 12:30:00,69.39,69.4,69.31,69.34,6700.0,47.1204,47.1272,47.0661,47.0865,6700.0
2008-08-06 12:35:00,69.34,69.35,69.32,69.33,6400.0,47.0865,47.0932,47.0729,47.0797,6400.0
2008-08-06 12:40:00,69.34,69.5,69.34,69.48,9900.0,47.0865,47.1951,47.0865,47.1815,9900.0
2008-08-06 12:45:00,69.47,69.48,69.39,69.39,7100.0,47.1747,47.1815,47.1204,47.1204,7100.0
2008-08-06 12:50:00,69.4,69.4,69.34,69.34,18400.0,47.1272,47.1272,47.0865,47.0865,18400.0
2008-08-06 12:55:00,69.32,69.34,69.28,69.33,10000.0,47.0729,47.0865,47.0457,47.0797,10000.0
2008-08-06 13:00:00,69.32,69.32,69.21,69.21,14800.0,47.0729,47.0729,46.9982,46.9982,14800.0
2008-08-06 13:05:00,69.21,69.3,69.21,69.27,7100.0,46.9982,47.0593,46.9982,47.0389,7100.0
2008-08-06 13:10:00,69.26,69.28,69.24,69.25,7600.0,47.0321,47.0457,47.0186,47.0253,7600.0
2008-08-06 13:15:00,69.24,69.34,69.24,69.32,16800.0,47.0186,47.0865,47.0186,47.0729,16800.0
2008-08-06 13:20:00,69.32,69.37,69.28,69.33,13800.0,47.0729,47.1068,47.0457,47.0797,13800.0
2008-08-06 13:25:00,69.33,69.4,69.33,69.35,6000.0,47.0797,47.1272,47.0797,47.0932,6000.0
2008-08-06 13:30:00,69.36,69.41,69.36,69.38,100400.0,47.1,47.134,47.1,47.1136,100400.0
2008-08-06 13:35:00,69.38,69.42,69.32,69.32,19400.0,47.1136,47.1408,47.0729,47.0729,19400.0
2008-08-06 13:40:00,69.3,69.37,69.28,69.33,10400.0,47.0593,47.1068,47.0457,47.0797,10400.0
2008-08-06 13:45:00,69.33,69.37,69.29,69.35,18100.0,47.0797,47.1068,47.0525,47.0932,18100.0
2008-08-06 13:50:00,69.34,69.34,69.21,69.23,13000.0,47.0865,47.0865,46.9982,47.0118,13000.0
2008-08-06 13:55:00,69.21,69.29,69.21,69.29,20200.0,46.9982,47.0525,46.9982,47.0525,20200.0
2008-08-06 14:00:00,69.3,69.31,69.24,69.29,26500.0,47.0593,47.0661,47.0186,47.0525,26500.0
2008-08-06 14:05:00,69.29,69.33,69.29,69.31,7500.0,47.0525,47.0797,47.0525,47.0661,7500.0
2008-08-06 14:10:00,69.3,69.41,69.3,69.37,13700.0,47.0593,47.134,47.0593,47.1068,13700.0
2008-08-06 14:15:00,69.4,69.51,69.4,69.49,19800.0,47.1272,47.2019,47.1272,47.1883,19800.0
2008-08-06 14:20:00,69.5,69.53,69.46,69.46,44200.0,47.1951,47.2155,47.1679,47.1679,44200.0
2008-08-06 14:25:00,69.47,69.47,69.41,69.41,5800.0,47.1747,47.1747,47.134,47.134,5800.0
2008-08-06 14:30:00,69.44,69.52,69.41,69.5,6800.0,47.1544,47.2087,47.134,47.1951,6800.0
2008-08-06 14:35:00,69.47,69.49,69.42,69.45,8300.0,47.1747,47.1883,47.1408,47.1612,8300.0
2008-08-06 14:40:00,69.44,69.55,69.43,69.52,13000.0,47.1544,47.2291,47.1476,47.2087,13000.0
2008-08-06 14:45:00,69.52,69.63,69.52,69.63,21300.0,47.2087,47.2834,47.2087,47.2834,21300.0
2008-08-06 14:50:00,69.66,69.73,69.66,69.7,19500.0,47.3038,47.3513,47.3038,47.3309,19500.0
2008-08-06 14:55:00,69.66,69.68,69.64,69.68,19900.0,47.3038,47.3173,47.2902,47.3173,19900.0
2008-08-06 15:00:00,69.67,69.71,69.64,69.68,14500.0,47.3105,47.3377,47.2902,47.3173,14500.0
2008-08-06 15:05:00,69.67,69.72,69.65,69.66,8400.0,47.3105,47.3445,47.297,47.3038,8400.0
2008-08-06 15:10:00,69.65,69.66,69.59,69.63,15800.0,47.297,47.3038,47.2562,47.2834,15800.0
2008-08-06 15:15:00,69.62,69.63,69.53,69.59,39700.0,47.2766,47.2834,47.2155,47.2562,39700.0
2008-08-06 15:20:00,69.6,69.64,69.57,69.59,38800.0,47.263,47.2902,47.2426,47.2562,38800.0
2008-08-06 15:25:00,69.59,69.6,69.56,69.56,13700.0,47.2562,47.263,47.2359,47.2359,13700.0
2008-08-06 15:30:00,69.56,69.56,69.47,69.48,31300.0,47.2359,47.2359,47.1747,47.1815,31300.0
2008-08-06 15:35:00,69.48,69.51,69.44,69.49,20600.0,47.1815,47.2019,47.1544,47.1883,20600.0
2008-08-06 15:40:00,69.48,69.56,69.48,69.54,16400.0,47.1815,47.2359,47.1815,47.2223,16400.0
2008-08-06 15:45:00,69.56,69.6,69.55,69.56,28700.0,47.2359,47.263,47.2291,47.2359,28700.0
2008-08-06 15:50:00,69.57,69.63,69.57,69.63,18100.0,47.2426,47.2834,47.2426,47.2834,18100.0
2008-08-06 15:55:00,69.63,69.65,69.6,69.62,38200.0,47.2834,47.297,47.263,47.2766,38200.0
2008-08-06 16:00:00,69.62,69.62,69.62,69.62,300.0,47.2766,47.2766,47.2766,47.2766,300.0
2008-08-06 16:05:00,69.62,69.62,69.62,69.62,0.0,47.2766,47.2766,47.2766,47.2766,0.0
2008-08-06 16:10:00,69.62,69.62,69.62,69.62,0.0,47.2766,47.2766,47.2766,47.2766,0.0
2008-08-07 09:30:00,68.82,69.02,68.81,68.84,43900.0,46.7333,46.8692,46.7266,46.7469,43900.0
2008-08-07 09:35:00,68.87,68.88,68.59,68.76,46200.0,46.7673,46.7741,46.5772,46.6926,46200.0
2008-08-07 09:40:00,68.76,68.79,68.72,68.74,20100.0,46.6926,46.713,46.6654,46.679,20100.0
2008-08-07 09:45:00,68.75,68.77,68.66,68.77,23900.0,46.6858,46.6994,46.6247,46.6994,23900.0
2008-08-07 09:50:00,68.77,68.88,68.75,68.85,17900.0,46.6994,46.7741,46.6858,46.7537,17900.0
2008-08-07 09:55:00,68.84,68.91,68.79,68.91,17600.0,46.7469,46.7945,46.713,46.7945,17600.0
2008-08-07 10:00:00,68.91,69.05,68.88,69.05,33000.0,46.7945,46.8895,46.7741,46.8895,33000.0
2008-08-07 10:05:00,69.06,69.16,69.06,69.15,18000.0,46.8963,46.9642,46.8963,46.9574,18000.0
2008-08-07 10:10:00,69.15,69.16,69.03,69.08,11300.0,46.9574,46.9642,46.8759,46.9099,11300.0
2008-08-07 10:15:00,69.1,69.22,69.08,69.21,13600.0,46.9235,47.005,46.9099,46.9982,13600.0
2008-08-07 10:20:00,69.21,69.24,69.1,69.19,20300.0,46.9982,47.0186,46.9235,46.9846,20300.0
2008-08-07 10:25:00,69.2,69.2,69.06,69.08,17200.0,46.9914,46.9914,46.8963,46.9099,17200.0
2008-08-07 10:30:00,69.07,69.18,69.02,69.17,25200.0,46.9031,46.9778,46.8692,46.971,25200.0
2008-08-07 10:35:00,69.16,69.17,69.02,69.09,41600.0,46.9642,46.971,46.8692,46.9167,41600.0
2008-08-07 10:40:00,69.07,69.07,68.89,68.96,31300.0,46.9031,46.9031,46.7809,46.8284,31300.0
2008-08-07 10:45:00,68.96,69.0,68.94,68.97,31700.0,46.8284,46.8556,46.8148,46.8352,31700.0
2008-08-07 10:50:00,68.97,69.01,68.95,68.99,20400.0,46.8352,46.8624,46.8216,46.8488,20400.0
2008-08-07 10:55:00,68.99,69.06,68.99,69.05,5300.0,46.8488,46.8963,46.8488,46.8895,5300.0
2008-08-07 11:00:00,69.09,69.12,68.96,68.96,9800.0,46.9167,46.9371,46.8284,46.8284,9800.0
2008-08-07 11:05:00,68.96,69.02,68.94,69.0,7900.0,46.8284,46.8692,46.8148,46.8556,7900.0
2008-08-07 11:10:00,69.0,69.06,68.96,68.98,14200.0,46.8556,46.8963,46.8284,46.842,14200.0
2008-08-07 11:15:00,68.98,68.98,68.87,68.87,11300.0,46.842,46.842,46.7673,46.7673,11300.0
2008-08-07 11:20:00,68.87,68.89,68.77,68.78,14800.0,46.7673,46.7809,46.6994,46.7062,14800.0
2008-08-07 11:25:00,68.76,68.89,68.76,68.88,8400.0,46.6926,46.7809,46.6926,46.7741,8400.0
2008-08-07 11:30:00,68.85,68.87,68.82,68.85,6100.0,46.7537,46.7673,46.7333,46.7537,6100.0
2008-08-07 11:35:00,68.87,68.9,68.82,68.85,6000.0,46.7673,46.7877,46.7333,46.7537,6000.0
2008-08-07 11:40:00,68.85,68.85,68.76,68.78,29600.0,46.7537,46.7537,46.6926,46.7062,29600.0
2008-08-07 11:45:00,68.78,68.89,68.77,68.85,36600.0,46.7062,46.7809,46.6994,46.7537,36600.0
2008-08-07 11:50:00,68.87,68.9,68.82,68.84,13100.0,46.7673,46.7877,46.7333,46.7469,13100.0
2008-08-07 11:55:00,68.84,68.84,68.72,68.74,7100.0,46.7469,46.7469,46.6654,46.679,7100.0
2008-08-07 12:00:00,68.74,68.74,68.67,68.69,8100.0,46.679,46.679,46.6315,46.6451,8100.0
2008-08-07 12:05:00,68.71,68.72,68.64,68.64,6400.0,46.6586,46.6654,46.6111,46.6111,6400.0
2008-08-07 12:10:00,68.64,68.71,68.64,68.71,6900.0,46.6111,46.6586,46.6111,46.6586,6900.0
2008-08-07 12:15:00,68.72,68.78,68.72,68.73,14000.0,46.6654,46.7062,46.6654,46.6722,14000.0
2008-08-07 12:20:00,68.73,68.76,68.71,68.73,6100.0,46.6722,46.6926,46.6586,46.6722,6100.0
2008-08-07 12:25:00,68.76,68.84,68.76,68.83,27500.0,46.6926,46.7469,46.6926,46.7401,27500.0
2008-08-07 12:30:00,68.82,68.82,68.74,68.82,20300.0,46.7333,46.7333,46.679,46.7333,20300.0
2008-08-07 12:35:00,68.83,68.91,68.83,68.86,15900.0,46.7401,46.7945,46.7401,46.7605,15900.0
2008-08-07 12:40:00,68.88,68.93,68.84,68.84,20500.0,46.7741,46.808,46.7469,46.7469,20500.0
2008-08-07 12:45:00,68.85,69.03,68.83,69.02,14300.0,46.7537,46.8759,46.7401,46.8692,14300.0
2008-08-07 12:50:00,68.99,68.99,68.93,68.96,16200.0,46.8488,46.8488,46.808,46.8284,16200.0
2008-08-07 12:55:00,68.96,69.0,68.94,68.96,17500.0,46.8284,46.8556,46.8148,46.8284,17500.0
2008-08-07 13:00:00,68.97,68.97,68.86,68.88,7400.0,46.8352,46.8352,46.7605,46.7741,7400.0
2008-08-07 13:05:00,68.86,68.87,68.84,68.86,22800.0,46.7605,46.7673,46.7469,46.7605,22800.0
2008-08-07 13:10:00,68.86,68.94,68.86,68.94,10100.0,46.7605,46.8148,46.7605,46.8148,10100.0
2008-08-07 13:15:00,68.94,68.96,68.85,68.86,17100.0,46.8148,46.8284,46.7537,46.7605,17100.0
2008-08-07 13:20:00,68.86,68.86,68.83,68.83,10300.0,46.7605,46.7605,46.7401,46.7401,10300.0
2008-08-07 13:25:00,68.85,68.91,68.78,68.91,8100.0,46.7537,46.7945,46.7062,46.7945,8100.0
2008-08-07 13:30:00,68.9,68.96,68.89,68.91,14200.0,46.7877,46.8284,46.7809,46.7945,14200.0
2008-08-07 13:35:00,68.91,68.96,68.87,68.9,28900.0,46.7945,46.8284,46.7673,46.7877,28900.0
2008-08-07 13:40:00,68.9,68.99,68.89,68.98,41600.0,46.7877,46.8488,46.7809,46.842,41600.0
2008-08-07 13:45:00,68.98,68.98,68.85,68.88,17000.0,46.842,46.842,46.7537,46.7741,17000.0
2008-08-07 13:50:00,68.9,68.9,68.86,68.88,5300.0,46.7877,46.7877,46.7605,46.7741,5300.0
2008-08-07 13:55:00,68.87,68.87,68.78,68.79,14700.0,46.7673,46.7673,46.7062,46.713,14700.0
2008-08-07 14:00:00,68.79,68.83,68.78,68.78,15800.0,46.713,46.7401,46.7062,46.7062,15800.0
2008-08-07 14:05:00,68.76,68.78,68.72,68.72,15300.0,46.6926,46.7062,46.6654,46.6654,15300.0
2008-08-07 14:10:00,68.72,68.79,68.7,68.77,67900.0,46.6654,46.713,46.6519,46.6994,67900.0
2008-08-07 14:15:00,68.78,68.79,68.72,68.75,21500.0,46.7062,46.713,46.6654,46.6858,21500.0
2008-08-07 14:20:00,68.75,68.77,68.69,68.76,14100.0,46.6858,46.6994,46.6451,46.6926,14100.0
2008-08-07 14:25:00,68.76,68.79,68.69,68.73,19200.0,46.6926,46.713,46.6451,46.6722,19200.0
2008-08-07 14:30:00,68.74,68.79,68.74,68.79,12100.0,46.679,46.713,46.679,46.713,12100.0
2008-08-07 14:35:00,68.83,68.83,68.7,68.72,10900.0,46.7401,46.7401,46.6519,46.6654,10900.0
2008-08-07 14:40:00,68.72,68.72,68.64,68.65,6700.0,46.6654,46.6654,46.6111,46.6179,6700.0
2008-08-07 14:45:00,68.66,68.66,68.52,68.6,22100.0,46.6247,46.6247,46.5296,46.5839,22100.0
2008-08-07 14:50:00,68.6,68.6,68.54,68.58,6100.0,46.5839,46.5839,46.5432,46.5704,6100.0
2008-08-07 14:55:00,68.6,68.61,68.4,68.4,14700.0,46.5839,46.5907,46.4481,46.4481,14700.0
2008-08-07 15:00:00,68.4,68.48,68.25,68.3,38200.0,46.4481,46.5025,46.3463,46.3802,38200.0
2008-08-07 15:05:00,68.29,68.34,68.2,68.32,55800.0,46.3734,46.4074,46.3123,46.3938,55800.0
2008-08-07 15:10:00,68.33,68.36,68.26,68.28,25400.0,46.4006,46.421,46.3531,46.3666,25400.0
2008-08-07 15:15:00,68.28,68.33,68.24,68.27,12300.0,46.3666,46.4006,46.3395,46.3599,12300.0
2008-08-07 15:20:00,68.26,68.26,68.21,68.26,48600.0,46.3531,46.3531,46.3191,46.3531,48600.0
2008-08-07 15:25:00,68.28,68.35,68.28,68.29,14100.0,46.3666,46.4142,46.3666,46.3734,14100.0
2008-08-07 15:30:00,68.29,68.3,67.98,67.99,35500.0,46.3734,46.3802,46.1629,46.1697,35500.0
2008-08-07 15:35:00,67.99,68.02,67.92,67.93,23800.0,46.1697,46.1901,46.1222,46.129,23800.0
2008-08-07 15:40:00,67.92,67.97,67.88,67.91,23400.0,46.1222,46.1561,46.095,46.1154,23400.0
2008-08-07 15:45:00,67.89,67.96,67.86,67.93,17000.0,46.1018,46.1493,46.0814,46.129,17000.0
2008-08-07 15:50:00,67.93,68.07,67.92,68.07,20000.0,46.129,46.224,46.1222,46.224,20000.0
2008-08-07 15:55:00,68.08,68.11,68.0,68.11,22500.0,46.2308,46.2512,46.1765,46.2512,22500.0
2008-08-08 09:30:00,67.89,68.06,67.84,67.99,33100.0,46.1018,46.2173,46.0679,46.1697,33100.0
2008-08-08 09:35:00,68.0,68.33,67.97,68.3,31200.0,46.1765,46.4006,46.1561,46.3802,31200.0
2008-08-08 09:40:00,68.3,68.33,68.07,68.19,25700.0,46.3802,46.4006,46.224,46.3055,25700.0
2008-08-08 09:45:00,68.25,68.37,68.17,68.36,37400.0,46.3463,46.4278,46.2919,46.421,37400.0
2008-08-08 09:50:00,68.38,68.52,68.29,68.52,38000.0,46.4346,46.5296,46.3734,46.5296,38000.0
2008-08-08 09:55:00,68.53,68.53,68.39,68.44,31800.0,46.5364,46.5364,46.4413,46.4753,31800.0
2008-08-08 10:00:00,68.46,68.6,68.41,68.52,33000.0,46.4889,46.5839,46.4549,46.5296,33000.0
2008-08-08 10:05:00,68.51,68.8,68.45,68.8,31300.0,46.5228,46.7198,46.4821,46.7198,31300.0
2008-08-08 10:10:00,68.81,68.96,68.75,68.91,37200.0,46.7266,46.8284,46.6858,46.7945,37200.0
2008-08-08 10:15:00,68.91,69.06,68.91,69.0,30800.0,46.7945,46.8963,46.7945,46.8556,30800.0
2008-08-08 10:20:00,69.0,69.27,68.96,69.18,37800.0,46.8556,47.0389,46.8284,46.9778,37800.0
2008-08-08 10:25:00,69.18,69.19,69.09,69.17,36700.0,46.9778,46.9846,46.9167,46.971,36700.0
2008-08-08 10:30:00,69.17,69.19,69.03,69.09,16000.0,46.971,46.9846,46.8759,46.9167,16000.0
2008-08-08 10:35:00,69.07,69.13,69.0,69.07,18600.0,46.9031,46.9439,46.8556,46.9031,18600.0
2008-08-08 10:40:00,69.05,69.1,69.05,69.06,7500.0,46.8895,46.9235,46.8895,46.8963,7500.0
2008-08-08 10:45:00,69.06,69.09,69.03,69.09,20700.0,46.8963,46.9167,46.8759,46.9167,20700.0
2008-08-08 10:50:00,69.1,69.19,69.09,69.15,18000.0,46.9235,46.9846,46.9167,46.9574,18000.0
2008-08-08 10:55:00,69.16,69.19,69.04,69.1,18700.0,46.9642,46.9846,46.8827,46.9235,18700.0
2008-08-08 11:00:00,69.1,69.12,69.05,69.1,17900.0,46.9235,46.9371,46.8895,46.9235,17900.0
2008-08-08 11:05:00,69.09,69.09,68.98,69.0,19300.0,46.9167,46.9167,46.842,46.8556,19300.0
2008-08-08 11:10:00,69.04,69.13,69.03,69.08,15700.0,46.8827,46.9439,46.8759,46.9099,15700.0
2008-08-08 11:15:00,69.09,69.11,69.02,69.06,21400.0,46.9167,46.9303,46.8692,46.8963,21400.0
2008-08-08 11:20:00,69.05,69.09,69.02,69.02,17600.0,46.8895,46.9167,46.8692,46.8692,17600.0
2008-08-08 11:25:00,69.01,69.04,68.99,69.0,20200.0,46.8624,46.8827,46.8488,46.8556,20200.0
2008-08-08 11:30:00,68.99,69.12,68.97,69.12,13800.0,46.8488,46.9371,46.8352,46.9371,13800.0
2008-08-08 11:35:00,69.11,69.11,69.0,69.0,18300.0,46.9303,46.9303,46.8556,46.8556,18300.0
2008-08-08 11:40:00,68.99,69.01,68.93,68.97,26100.0,46.8488,46.8624,46.808,46.8352,26100.0
2008-08-08 11:45:00,68.98,69.03,68.94,69.03,16600.0,46.842,46.8759,46.8148,46.8759,16600.0
2008-08-08 11:50:00,69.03,69.05,68.99,69.05,23600.0,46.8759,46.8895,46.8488,46.8895,23600.0
2008-08-08 11:55:00,69.05,69.08,69.02,69.02,14700.0,46.8895,46.9099,46.8692,46.8692,14700.0
2008-08-08 12:00:00,69.03,69.08,69.0,69.02,39800.0,46.8759,46.9099,46.8556,46.8692,39800.0
2008-08-08 12:05:00,69.03,69.04,68.99,69.02,5900.0,46.8759,46.8827,46.8488,46.8692,5900.0
2008-08-08 12:10:00,69.04,69.15,69.03,69.15,21600.0,46.8827,46.9574,46.8759,46.9574,21600.0
2008-08-08 12:15:00,69.16,69.27,69.13,69.26,20400.0,46.9642,47.0389,46.9439,47.0321,20400.0
2008-08-08 12:20:00,69.29,69.32,69.22,69.29,20800.0,47.0525,47.0729,47.005,47.0525,20800.0
2008-08-08 12:25:00,69.29,69.33,69.27,69.31,12900.0,47.0525,47.0797,47.0389,47.0661,12900.0
2008-08-08 12:30:00,69.29,69.33,69.25,69.28,9200.0,47.0525,47.0797,47.0253,47.0457,9200.0
2008-08-08 12:35:00,69.27,69.3,69.23,69.3,14300.0,47.0389,47.0593,47.0118,47.0593,14300.0
2008-08-08 12:40:00,69.29,69.32,69.28,69.31,6100.0,47.0525,47.0729,47.0457,47.0661,6100.0
2008-08-08 12:45:00,69.28,69.31,69.28,69.29,6100.0,47.0457,47.0661,47.0457,47.0525,6100.0
2008-08-08 12:50:00,69.29,69.33,69.28,69.29,20600.0,47.0525,47.0797,47.0457,47.0525,20600.0
2008-08-08 12:55:00,69.3,69.31,69.27,69.27,6900.0,47.0593,47.0661,47.0389,47.0389,6900.0
2008-08-08 13:00:00,69.28,69.32,69.27,69.31,19000.0,47.0457,47.0729,47.0389,47.0661,19000.0
2008-08-08 13:05:00,69.31,69.35,69.29,69.29,7700.0,47.0661,47.0932,47.0525,47.0525,7700.0
2008-08-08 13:10:00,69.3,69.3,69.26,69.27,11800.0,47.0593,47.0593,47.0321,47.0389,11800.0
2008-08-08 13:15:00,69.27,69.32,69.26,69.29,5000.0,47.0389,47.0729,47.0321,47.0525,5000.0
2008-08-08 13:20:00,69.31,69.36,69.31,69.35,7000.0,47.0661,47.1,47.0661,47.0932,7000.0
2008-08-08 13:25:00,69.32,69.5,69.32,69.48,9600.0,47.0729,47.1951,47.0729,47.1815,9600.0
2008-08-08 13:30:00,69.47,69.57,69.44,69.57,14000.0,47.1747,47.2426,47.1544,47.2426,14000.0
2008-08-08 13:35:00,69.58,69.6,69.54,69.58,13800.0,47.2494,47.263,47.2223,47.2494,13800.0
2008-08-08 13:40:00,69.58,69.7,69.58,69.65,19200.0,47.2494,47.3309,47.2494,47.297,19200.0
2008-08-08 13:45:00,69.63,69.65,69.51,69.57,15900.0,47.2834,47.297,47.2019,47.2426,15900.0
2008-08-08 13:50:00,69.59,69.61,69.56,69.56,6500.0,47.2562,47.2698,47.2359,47.2359,6500.0
2008-08-08 13:55:00,69.56,69.6,69.55,69.56,8100.0,47.2359,47.263,47.2291,47.2359,8100.0
2008-08-08 14:00:00,69.54,69.59,69.53,69.58,4000.0,47.2223,47.2562,47.2155,47.2494,4000.0
2008-08-08 14:05:00,69.59,69.64,69.58,69.64,8200.0,47.2562,47.2902,47.2494,47.2902,8200.0
2008-08-08 14:10:00,69.63,69.63,69.59,69.62,6300.0,47.2834,47.2834,47.2562,47.2766,6300.0
2008-08-08 14:15:00,69.62,69.65,69.61,69.65,6800.0,47.2766,47.297,47.2698,47.297,6800.0
2008-08-08 14:20:00,69.65,69.76,69.65,69.68,21300.0,47.297,47.3717,47.297,47.3173,21300.0
2008-08-08 14:25:00,69.68,69.76,69.67,69.76,17900.0,47.3173,47.3717,47.3105,47.3717,17900.0
2008-08-08 14:30:00,69.76,69.81,69.76,69.79,8100.0,47.3717,47.4056,47.3717,47.392,8100.0
2008-08-08 14:35:00,69.81,69.81,69.74,69.81,5000.0,47.4056,47.4056,47.3581,47.4056,5000.0
2008-08-08 14:40:00,69.81,69.86,69.74,69.74,9400.0,47.4056,47.4396,47.3581,47.3581,9400.0
2008-08-08 14:45:00,69.74,69.77,69.7,69.72,13500.0,47.3581,47.3785,47.3309,47.3445,13500.0
2008-08-08 14:50:00,69.71,69.78,69.7,69.77,12200.0,47.3377,47.3852,47.3309,47.3785,12200.0
2008-08-08 14:55:00,69.77,69.78,69.74,69.76,15900.0,47.3785,47.3852,47.3581,47.3717,15900.0
2008-08-08 15:00:00,69.76,69.87,69.76,69.84,30800.0,47.3717,47.4464,47.3717,47.426,30800.0
2008-08-08 15:05:00,69.84,69.86,69.8,69.83,15200.0,47.426,47.4396,47.3988,47.4192,15200.0
2008-08-08 15:10:00,69.83,69.86,69.81,69.81,16100.0,47.4192,47.4396,47.4056,47.4056,16100.0
2008-08-08 15:15:00,69.8,69.81,69.67,69.7,7600.0,47.3988,47.4056,47.3105,47.3309,7600.0
2008-08-08 15:20:00,69.7,69.75,69.69,69.72,34100.0,47.3309,47.3649,47.3241,47.3445,34100.0
2008-08-08 15:25:00,69.72,69.8,69.71,69.78,12300.0,47.3445,47.3988,47.3377,47.3852,12300.0
2008-08-08 15:30:00,69.79,69.82,69.77,69.82,16400.0,47.392,47.4124,47.3785,47.4124,16400.0
2008-08-08 15:35:00,69.83,69.94,69.81,69.93,16900.0,47.4192,47.4939,47.4056,47.4871,16900.0
2008-08-08 15:40:00,69.94,70.02,69.93,69.96,26100.0,47.4939,47.5482,47.4871,47.5075,26100.0
2008-08-08 15:45:00,69.95,69.98,69.89,69.89,12600.0,47.5007,47.5211,47.4599,47.4599,12600.0
2008-08-08 15:50:00,69.91,69.99,69.82,69.82,18100.0,47.4735,47.5279,47.4124,47.4124,18100.0
2008-08-08 15:55:00,69.82,69.85,69.75,69.84,23500.0,47.4124,47.4328,47.3649,47.426,23500.0
2008-08-11 09:30:00,69.81,69.81,69.63,69.66,21400.0,47.4056,47.4056,47.2834,47.3038,21400.0
2008-08-11 09:35:00,69.69,69.74,69.63,69.68,17800.0,47.3241,47.3581,47.2834,47.3173,17800.0
2008-08-11 09:40:00,69.7,69.82,69.7,69.79,12900.0,47.3309,47.4124,47.3309,47.392,12900.0
2008-08-11 09:45:00,69.79,69.87,69.78,69.79,19300.0,47.392,47.4464,47.3852,47.392,19300.0
2008-08-11 09:50:00,69.76,69.84,69.72,69.84,12700.0,47.3717,47.426,47.3445,47.426,12700.0
2008-08-11 09:55:00,69.78,69.96,69.77,69.92,17200.0,47.3852,47.5075,47.3785,47.4803,17200.0
2008-08-11 10:00:00,69.92,69.92,69.87,69.87,13000.0,47.4803,47.4803,47.4464,47.4464,13000.0
2008-08-11 10:05:00,69.86,69.9,69.82,69.9,19100.0,47.4396,47.4667,47.4124,47.4667,19100.0
2008-08-11 10:10:00,69.9,69.92,69.84,69.85,19000.0,47.4667,47.4803,47.426,47.4328,19000.0
2008-08-11 10:15:00,69.85,69.98,69.84,69.98,15400.0,47.4328,47.5211,47.426,47.5211,15400.0
2008-08-11 10:20:00,69.96,70.01,69.94,69.98,7900.0,47.5075,47.5414,47.4939,47.5211,7900.0
2008-08-11 10:25:00,69.94,69.95,69.91,69.91,6700.0,47.4939,47.5007,47.4735,47.4735,6700.0
2008-08-11 10:30:00,69.89,69.93,69.87,69.87,5800.0,47.4599,47.4871,47.4464,47.4464,5800.0
2008-08-11 10:35:00,69.88,69.88,69.85,69.86,8800.0,47.4532,47.4532,47.4328,47.4396,8800.0
2008-08-11 10:40:00,69.85,69.91,69.82,69.91,6400.0,47.4328,47.4735,47.4124,47.4735,6400.0
2008-08-11 10:45:00,69.9,69.96,69.89,69.95,21100.0,47.4667,47.5075,47.4599,47.5007,21100.0
2008-08-11 10:50:00,69.94,70.02,69.94,69.98,28900.0,47.4939,47.5482,47.4939,47.5211,28900.0
2008-08-11 10:55:00,69.99,70.03,69.97,69.99,15700.0,47.5279,47.555,47.5143,47.5279,15700.0
2008-08-11 11:00:00,70.0,70.07,69.98,70.07,13800.0,47.5346,47.5822,47.5211,47.5822,13800.0
2008-08-11 11:05:00,70.08,70.19,70.07,70.18,22100.0,47.589,47.6637,47.5822,47.6569,22100.0
2008-08-11 11:10:00,70.2,70.2,70.14,70.15,16300.0,47.6705,47.6705,47.6297,47.6365,16300.0
2008-08-11 11:15:00,70.14,70.19,70.14,70.19,8600.0,47.6297,47.6637,47.6297,47.6637,8600.0
2008-08-11 11:20:00,70.18,70.18,70.13,70.15,17600.0,47.6569,47.6569,47.6229,47.6365,17600.0
2008-08-11 11:25:00,70.15,70.32,70.14,70.29,44500.0,47.6365,47.7519,47.6297,47.7316,44500.0
2008-08-11 11:30:00,70.29,70.31,70.25,70.31,17400.0,47.7316,47.7452,47.7044,47.7452,17400.0
2008-08-11 11:35:00,70.31,70.46,70.31,70.44,15700.0,47.7452,47.847,47.7452,47.8334,15700.0
2008-08-11 11:40:00,70.45,70.48,70.41,70.46,24100.0,47.8402,47.8606,47.8131,47.847,24100.0
2008-08-11 11:45:00,70.47,70.5,70.42,70.44,16900.0,47.8538,47.8742,47.8198,47.8334,16900.0
2008-08-11 11:50:00,70.44,70.55,70.43,70.54,21500.0,47.8334,47.9081,47.8266,47.9013,21500.0
2008-08-11 11:55:00,70.55,70.55,70.5,70.52,25700.0,47.9081,47.9081,47.8742,47.8878,25700.0
2008-08-11 12:00:00,70.52,70.59,70.52,70.59,10700.0,47.8878,47.9353,47.8878,47.9353,10700.0
2008-08-11 12:05:00,70.6,70.62,70.57,70.59,12700.0,47.9421,47.9557,47.9217,47.9353,12700.0
2008-08-11 12:10:00,70.58,70.61,70.55,70.55,10400.0,47.9285,47.9489,47.9081,47.9081,10400.0
2008-08-11 12:15:00,70.55,70.64,70.55,70.63,10000.0,47.9081,47.9692,47.9081,47.9625,10000.0
2008-08-11 12:20:00,70.63,70.75,70.63,70.75,11100.0,47.9625,48.0439,47.9625,48.0439,11100.0
2008-08-11 12:25:00,70.76,70.84,70.72,70.83,26300.0,48.0507,48.1051,48.0236,48.0983,26300.0
2008-08-11 12:30:00,70.84,70.85,70.81,70.84,7000.0,48.1051,48.1118,48.0847,48.1051,7000.0
2008-08-11 12:35:00,70.84,70.85,70.82,70.83,22400.0,48.1051,48.1118,48.0915,48.0983,22400.0
2008-08-11 12:40:00,70.83,70.92,70.83,70.92,10700.0,48.0983,48.1594,48.0983,48.1594,10700.0
2008-08-11 12:45:00,70.91,70.91,70.79,70.8,11900.0,48.1526,48.1526,48.0711,48.0779,11900.0
2008-08-11 12:50:00,70.79,70.83,70.79,70.8,18000.0,48.0711,48.0983,48.0711,48.0779,18000.0
2008-08-11 12:55:00,70.81,70.83,70.78,70.81,10400.0,48.0847,48.0983,48.0643,48.0847,10400.0
2008-08-11 13:00:00,70.8,70.8,70.74,70.75,10100.0,48.0779,48.0779,48.0371,48.0439,10100.0
2008-08-11 13:05:00,70.75,70.79,70.75,70.79,8300.0,48.0439,48.0711,48.0439,48.0711,8300.0
2008-08-11 13:10:00,70.79,70.84,70.79,70.81,9700.0,48.0711,48.1051,48.0711,48.0847,9700.0
2008-08-11 13:15:00,70.8,70.83,70.78,70.82,8800.0,48.0779,48.0983,48.0643,48.0915,8800.0
2008-08-11 13:20:00,70.83,70.91,70.83,70.9,6700.0,48.0983,48.1526,48.0983,48.1458,6700.0
2008-08-11 13:25:00,70.89,70.96,70.88,70.95,7200.0,48.139,48.1865,48.1322,48.1798,7200.0
2008-08-11 13:30:00,70.96,71.06,70.96,71.06,10800.0,48.1865,48.2545,48.1865,48.2545,10800.0
2008-08-11 13:35:00,71.04,71.1,71.0,71.07,8100.0,48.2409,48.2816,48.2137,48.2612,8100.0
2008-08-11 13:40:00,71.09,71.09,70.93,70.95,16800.0,48.2748,48.2748,48.1662,48.1798,16800.0
2008-08-11 13:45:00,70.95,70.98,70.94,70.97,2400.0,48.1798,48.2001,48.173,48.1933,2400.0
2008-08-11 13:50:00,70.97,71.06,70.96,71.05,9100.0,48.1933,48.2545,48.1865,48.2477,9100.0
2008-08-11 13:55:00,71.03,71.04,70.86,70.86,14700.0,48.2341,48.2409,48.1186,48.1186,14700.0
2008-08-11 14:00:00,70.86,70.87,70.78,70.84,7300.0,48.1186,48.1254,48.0643,48.1051,7300.0
2008-08-11 14:05:00,70.85,70.9,70.83,70.87,18200.0,48.1118,48.1458,48.0983,48.1254,18200.0
2008-08-11 14:10:00,70.84,70.87,70.76,70.77,10500.0,48.1051,48.1254,48.0507,48.0575,10500.0
2008-08-11 14:15:00,70.75,70.79,70.73,70.76,8100.0,48.0439,48.0711,48.0304,48.0507,8100.0
2008-08-11 14:20:00,70.75,70.77,70.58,70.68,16800.0,48.0439,48.0575,47.9285,47.9964,16800.0
2008-08-11 14:25:00,70.67,70.71,70.63,70.66,20000.0,47.9896,48.0168,47.9625,47.9828,20000.0
2008-08-11 14:30:00,70.66,70.69,70.63,70.65,26600.0,47.9828,48.0032,47.9625,47.976,26600.0
2008-08-11 14:35:00,70.63,70.64,70.47,70.59,16000.0,47.9625,47.9692,47.8538,47.9353,16000.0
2008-08-11 14:40:00,70.57,70.57,70.42,70.44,16300.0,47.9217,47.9217,47.8198,47.8334,16300.0
2008-08-11 14:45:00,70.45,70.54,70.45,70.46,16500.0,47.8402,47.9013,47.8402,47.847,16500.0
2008-08-11 14:50:00,70.46,70.47,70.34,70.35,18200.0,47.847,47.8538,47.7655,47.7723,18200.0
2008-08-11 14:55:00,70.36,70.5,70.35,70.49,24600.0,47.7791,47.8742,47.7723,47.8674,24600.0
2008-08-11 15:00:00,70.5,70.6,70.47,70.59,15800.0,47.8742,47.9421,47.8538,47.9353,15800.0
2008-08-11 15:05:00,70.58,70.71,70.56,70.65,28200.0,47.9285,48.0168,47.9149,47.976,28200.0
2008-08-11 15:10:00,70.61,70.61,70.58,70.61,9400.0,47.9489,47.9489,47.9285,47.9489,9400.0
2008-08-11 15:15:00,70.62,70.62,70.5,70.51,5300.0,47.9557,47.9557,47.8742,47.881,5300.0
2008-08-11 15:20:00,70.49,70.53,70.35,70.4,8200.0,47.8674,47.8945,47.7723,47.8063,8200.0
2008-08-11 15:25:00,70.42,70.42,70.34,70.36,16400.0,47.8198,47.8198,47.7655,47.7791,16400.0
2008-08-11 15:30:00,70.36,70.36,70.18,70.21,18500.0,47.7791,47.7791,47.6569,47.6772,18500.0
2008-08-11 15:35:00,70.21,70.32,70.19,70.32,9500.0,47.6772,47.7519,47.6637,47.7519,9500.0
2008-08-11 15:40:00,70.32,70.44,70.3,70.44,15300.0,47.7519,47.8334,47.7384,47.8334,15300.0
2008-08-11 15:45:00,70.39,70.42,70.33,70.41,8300.0,47.7995,47.8198,47.7587,47.8131,8300.0
2008-08-11 15:50:00,70.45,70.54,70.45,70.51,11100.0,47.8402,47.9013,47.8402,47.881,11100.0
2008-08-11 15:55:00,70.5,70.65,70.5,70.64,11000.0,47.8742,47.976,47.8742,47.9692,11000.0
2008-08-12 09:30:00,70.48,70.48,70.2,70.2,26200.0,47.8606,47.8606,47.6705,47.6705,26200.0
2008-08-12 09:35:00,70.17,70.32,70.12,70.12,31900.0,47.6501,47.7519,47.6161,47.6161,31900.0
2008-08-12 09:40:00,70.13,70.27,70.07,70.26,16700.0,47.6229,47.718,47.5822,47.7112,16700.0
2008-08-12 09:45:00,70.27,70.34,70.16,70.21,17600.0,47.718,47.7655,47.6433,47.6772,17600.0
2008-08-12 09:50:00,70.21,70.24,70.14,70.14,25600.0,47.6772,47.6976,47.6297,47.6297,25600.0
2008-08-12 09:55:00,70.12,70.24,70.11,70.18,14800.0,47.6161,47.6976,47.6093,47.6569,14800.0
2008-08-12 10:00:00,70.2,70.27,70.12,70.2,10200.0,47.6705,47.718,47.6161,47.6705,10200.0
2008-08-12 10:05:00,70.23,70.26,70.18,70.18,12500.0,47.6908,47.7112,47.6569,47.6569,12500.0
2008-08-12 10:10:00,70.19,70.22,70.1,70.18,16200.0,47.6637,47.684,47.6025,47.6569,16200.0
2008-08-12 10:15:00,70.16,70.24,70.13,70.13,14700.0,47.6433,47.6976,47.6229,47.6229,14700.0
2008-08-12 10:20:00,70.13,70.16,70.08,70.1,15000.0,47.6229,47.6433,47.589,47.6025,15000.0
2008-08-12 10:25:00,70.06,70.06,69.92,69.92,9200.0,47.5754,47.5754,47.4803,47.4803,9200.0
2008-08-12 10:30:00,69.91,69.93,69.84,69.88,22400.0,47.4735,47.4871,47.426,47.4532,22400.0
2008-08-12 10:35:00,69.89,69.95,69.88,69.88,13900.0,47.4599,47.5007,47.4532,47.4532,13900.0
2008-08-12 10:40:00,69.89,70.01,69.88,70.01,14400.0,47.4599,47.5414,47.4532,47.5414,14400.0
2008-08-12 10:45:00,70.01,70.04,69.94,70.02,14000.0,47.5414,47.5618,47.4939,47.5482,14000.0
2008-08-12 10:50:00,70.01,70.01,69.89,69.91,11000.0,47.5414,47.5414,47.4599,47.4735,11000.0
2008-08-12 10:55:00,69.92,69.99,69.92,69.94,9500.0,47.4803,47.5279,47.4803,47.4939,9500.0
2008-08-12 11:00:00,69.94,69.96,69.88,69.89,8200.0,47.4939,47.5075,47.4532,47.4599,8200.0
2008-08-12 11:05:00,69.9,70.1,69.9,70.08,14400.0,47.4667,47.6025,47.4667,47.589,14400.0
2008-08-12 11:10:00,70.09,70.09,70.0,70.06,16800.0,47.5958,47.5958,47.5346,47.5754,16800.0
2008-08-12 11:15:00,70.07,70.17,70.04,70.13,11500.0,47.5822,47.6501,47.5618,47.6229,11500.0
2008-08-12 11:20:00,70.14,70.2,70.1,70.11,15300.0,47.6297,47.6705,47.6025,47.6093,15300.0
2008-08-12 11:25:00,70.1,70.26,70.09,70.23,19800.0,47.6025,47.7112,47.5958,47.6908,19800.0
2008-08-12 11:30:00,70.22,70.25,70.17,70.19,19100.0,47.684,47.7044,47.6501,47.6637,19100.0
2008-08-12 11:35:00,70.19,70.19,70.13,70.13,10000.0,47.6637,47.6637,47.6229,47.6229,10000.0
2008-08-12 11:40:00,70.11,70.15,70.1,70.13,16600.0,47.6093,47.6365,47.6025,47.6229,16600.0
2008-08-12 11:45:00,70.12,70.17,70.1,70.12,5100.0,47.6161,47.6501,47.6025,47.6161,5100.0
2008-08-12 11:50:00,70.08,70.13,70.08,70.1,8000.0,47.589,47.6229,47.589,47.6025,8000.0
2008-08-12 11:55:00,70.09,70.1,70.04,70.05,4900.0,47.5958,47.6025,47.5618,47.5686,4900.0
2008-08-12 12:00:00,70.05,70.05,70.03,70.04,3000.0,47.5686,47.5686,47.555,47.5618,3000.0
2008-08-12 12:05:00,70.07,70.09,70.05,70.06,9300.0,47.5822,47.5958,47.5686,47.5754,9300.0
2008-08-12 12:10:00,70.05,70.07,70.02,70.03,9900.0,47.5686,47.5822,47.5482,47.555,9900.0
2008-08-12 12:15:00,70.04,70.06,70.01,70.03,6200.0,47.5618,47.5754,47.5414,47.555,6200.0
2008-08-12 12:20:00,70.03,70.09,70.0,70.09,24700.0,47.555,47.5958,47.5346,47.5958,24700.0
2008-08-12 12:25:00,70.06,70.09,70.06,70.07,18500.0,47.5754,47.5958,47.5754,47.5822,18500.0
2008-08-12 12:30:00,70.06,70.1,69.98,69.98,17500.0,47.5754,47.6025,47.5211,47.5211,17500.0
2008-08-12 12:35:00,69.98,70.0,69.97,69.99,8500.0,47.5211,47.5346,47.5143,47.5279,8500.0
2008-08-12 12:40:00,70.0,70.07,70.0,70.04,11000.0,47.5346,47.5822,47.5346,47.5618,11000.0
2008-08-12 12:45:00,70.03,70.05,70.01,70.01,6000.0,47.555,47.5686,47.5414,47.5414,6000.0
2008-08-12 12:50:00,70.02,70.1,70.01,70.1,11600.0,47.5482,47.6025,47.5414,47.6025,11600.0
2008-08-12 12:55:00,70.09,70.12,70.03,70.12,11100.0,47.5958,47.6161,47.555,47.6161,11100.0
2008-08-12 13:00:00,70.12,70.16,70.08,70.12,9400.0,47.6161,47.6433,47.589,47.6161,9400.0
2008-08-12 13:05:00,70.11,70.12,70.06,70.09,3300.0,47.6093,47.6161,47.5754,47.5958,3300.0
2008-08-12 13:10:00,70.08,70.08,70.01,70.01,5300.0,47.589,47.589,47.5414,47.5414,5300.0
2008-08-12 13:15:00,70.01,70.05,69.98,70.02,17400.0,47.5414,47.5686,47.5211,47.5482,17400.0
2008-08-12 13:20:00,70.02,70.02,69.9,69.93,8400.0,47.5482,47.5482,47.4667,47.4871,8400.0
2008-08-12 13:25:00,69.93,69.97,69.92,69.93,15600.0,47.4871,47.5143,47.4803,47.4871,15600.0
2008-08-12 13:30:00,69.93,69.94,69.86,69.89,8400.0,47.4871,47.4939,47.4396,47.4599,8400.0
2008-08-12 13:35:00,69.89,69.89,69.85,69.85,4700.0,47.4599,47.4599,47.4328,47.4328,4700.0
2008-08-12 13:40:00,69.85,69.94,69.85,69.93,16100.0,47.4328,47.4939,47.4328,47.4871,16100.0
2008-08-12 13:45:00,69.94,69.95,69.92,69.92,4000.0,47.4939,47.5007,47.4803,47.4803,4000.0
2008-08-12 13:50:00,69.91,69.92,69.84,69.85,12100.0,47.4735,47.4803,47.426,47.4328,12100.0
2008-08-12 13:55:00,69.85,69.86,69.79,69.83,18300.0,47.4328,47.4396,47.392,47.4192,18300.0
2008-08-12 14:00:00,69.84,69.9,69.83,69.84,18700.0,47.426,47.4667,47.4192,47.426,18700.0
2008-08-12 14:05:00,69.85,69.91,69.8,69.8,20500.0,47.4328,47.4735,47.3988,47.3988,20500.0
2008-08-12 14:10:00,69.8,69.83,69.78,69.82,11500.0,47.3988,47.4192,47.3852,47.4124,11500.0
2008-08-12 14:15:00,69.81,69.81,69.77,69.81,5800.0,47.4056,47.4056,47.3785,47.4056,5800.0
2008-08-12 14:20:00,69.8,69.86,69.74,69.84,33100.0,47.3988,47.4396,47.3581,47.426,33100.0
2008-08-12 14:25:00,69.85,69.97,69.85,69.93,12100.0,47.4328,47.5143,47.4328,47.4871,12100.0
2008-08-12 14:30:00,69.93,69.93,69.91,69.91,4800.0,47.4871,47.4871,47.4735,47.4735,4800.0
2008-08-12 14:35:00,69.89,69.93,69.89,69.89,2700.0,47.4599,47.4871,47.4599,47.4599,2700.0
2008-08-12 14:40:00,69.84,69.85,69.78,69.78,1800.0,47.426,47.4328,47.3852,47.3852,1800.0
2008-08-12 14:45:00,69.8,69.83,69.79,69.79,19800.0,47.3988,47.4192,47.392,47.392,19800.0
2008-08-12 14:50:00,69.8,69.82,69.76,69.76,14300.0,47.3988,47.4124,47.3717,47.3717,14300.0
2008-08-12 14:55:00,69.76,69.77,69.58,69.59,9800.0,47.3717,47.3785,47.2494,47.2562,9800.0
2008-08-12 15:00:00,69.59,69.6,69.44,69.45,25900.0,47.2562,47.263,47.1544,47.1612,25900.0
2008-08-12 15:05:00,69.46,69.56,69.46,69.51,15600.0,47.1679,47.2359,47.1679,47.2019,15600.0
2008-08-12 15:10:00,69.48,69.48,69.29,69.36,30900.0,47.1815,47.1815,47.0525,47.1,30900.0
2008-08-12 15:15:00,69.34,69.45,69.28,69.41,155500.0,47.0865,47.1612,47.0457,47.134,155500.0
2008-08-12 15:20:00,69.4,69.43,69.31,69.37,50500.0,47.1272,47.1476,47.0661,47.1068,50500.0
2008-08-12 15:25:00,69.37,69.47,69.32,69.4,28000.0,47.1068,47.1747,47.0729,47.1272,28000.0
2008-08-12 15:30:00,69.39,69.4,69.18,69.21,40600.0,47.1204,47.1272,46.9778,46.9982,40600.0
2008-08-12 15:35:00,69.2,69.25,69.13,69.14,26100.0,46.9914,47.0253,46.9439,46.9506,26100.0
2008-08-12 15:40:00,69.14,69.32,69.09,69.29,22000.0,46.9506,47.0729,46.9167,47.0525,22000.0
2008-08-12 15:45:00,69.22,69.35,69.2,69.33,29700.0,47.005,47.0932,46.9914,47.0797,29700.0
2008-08-12 15:50:00,69.32,69.38,69.29,69.37,26600.0,47.0729,47.1136,47.0525,47.1068,26600.0
2008-08-12 15:55:00,69.36,69.44,69.35,69.44,37800.0,47.1,47.1544,47.0932,47.1544,37800.0
2008-08-12 16:00:00,69.5,69.55,69.44,69.55,700.0,47.1951,47.2291,47.1544,47.2291,700.0
2008-08-12 16:05:00,69.34,69.34,69.34,69.34,300000.0,47.0865,47.0865,47.0865,47.0865,300000.0
2008-08-12 16:10:00,69.34,69.34,69.34,69.34,0.0,47.0865,47.0865,47.0865,47.0865,0.0
2008-08-13 09:30:00,69.05,69.2,68.94,69.07,42100.0,46.8895,46.9914,46.8148,46.9031,42100.0
2008-08-13 09:35:00,69.1,69.15,68.93,68.95,21800.0,46.9235,46.9574,46.808,46.8216,21800.0
2008-08-13 09:40:00,68.97,68.97,68.8,68.87,13200.0,46.8352,46.8352,46.7198,46.7673,13200.0
2008-08-13 09:45:00,68.88,68.88,68.72,68.81,17000.0,46.7741,46.7741,46.6654,46.7266,17000.0
2008-08-13 09:50:00,68.81,68.92,68.78,68.89,20600.0,46.7266,46.8012,46.7062,46.7809,20600.0
2008-08-13 09:55:00,68.88,68.9,68.81,68.86,13400.0,46.7741,46.7877,46.7266,46.7605,13400.0
2008-08-13 10:00:00,68.85,69.44,68.78,68.96,18800.0,46.7537,47.1544,46.7062,46.8284,18800.0
2008-08-13 10:05:00,68.95,68.96,68.81,68.84,13900.0,46.8216,46.8284,46.7266,46.7469,13900.0
2008-08-13 10:10:00,68.84,68.84,68.76,68.76,7700.0,46.7469,46.7469,46.6926,46.6926,7700.0
2008-08-13 10:15:00,68.76,68.76,68.7,68.75,6300.0,46.6926,46.6926,46.6519,46.6858,6300.0
2008-08-13 10:20:00,68.78,68.88,68.78,68.86,13200.0,46.7062,46.7741,46.7062,46.7605,13200.0
2008-08-13 10:25:00,68.86,68.86,68.72,68.74,23200.0,46.7605,46.7605,46.6654,46.679,23200.0
2008-08-13 10:30:00,68.74,68.76,68.65,68.68,21200.0,46.679,46.6926,46.6179,46.6383,21200.0
2008-08-13 10:35:00,68.67,68.68,68.59,68.61,46900.0,46.6315,46.6383,46.5772,46.5907,46900.0
2008-08-13 10:40:00,68.62,68.69,68.58,68.6,21800.0,46.5975,46.6451,46.5704,46.5839,21800.0
2008-08-13 10:45:00,68.62,68.73,68.62,68.7,26800.0,46.5975,46.6722,46.5975,46.6519,26800.0
2008-08-13 10:50:00,68.7,68.72,68.63,68.72,13200.0,46.6519,46.6654,46.6043,46.6654,13200.0
2008-08-13 10:55:00,68.73,68.75,68.69,68.73,6600.0,46.6722,46.6858,46.6451,46.6722,6600.0
2008-08-13 11:00:00,68.74,68.74,68.68,68.69,11300.0,46.679,46.679,46.6383,46.6451,11300.0
2008-08-13 11:05:00,68.68,68.69,68.49,68.5,18000.0,46.6383,46.6451,46.5093,46.516,18000.0
2008-08-13 11:10:00,68.49,68.49,68.42,68.47,16300.0,46.5093,46.5093,46.4617,46.4957,16300.0
2008-08-13 11:15:00,68.48,68.61,68.48,68.61,15300.0,46.5025,46.5907,46.5025,46.5907,15300.0
2008-08-13 11:20:00,68.62,68.62,68.54,68.54,8700.0,46.5975,46.5975,46.5432,46.5432,8700.0
2008-08-13 11:25:00,68.53,68.57,68.51,68.55,19000.0,46.5364,46.5636,46.5228,46.55,19000.0
2008-08-13 11:30:00,68.55,68.55,68.48,68.51,11100.0,46.55,46.55,46.5025,46.5228,11100.0
2008-08-13 11:35:00,68.51,68.55,68.46,68.52,21300.0,46.5228,46.55,46.4889,46.5296,21300.0
2008-08-13 11:40:00,68.52,68.53,68.39,68.43,15800.0,46.5296,46.5364,46.4413,46.4685,15800.0
2008-08-13 11:45:00,68.43,68.44,68.37,68.39,11300.0,46.4685,46.4753,46.4278,46.4413,11300.0
2008-08-13 11:50:00,68.39,68.4,68.38,68.4,7200.0,46.4413,46.4481,46.4346,46.4481,7200.0
2008-08-13 11:55:00,68.4,68.44,68.35,68.43,17600.0,46.4481,46.4753,46.4142,46.4685,17600.0
2008-08-13 12:00:00,68.42,68.51,68.41,68.51,12700.0,46.4617,46.5228,46.4549,46.5228,12700.0
2008-08-13 12:05:00,68.51,68.53,68.33,68.33,19000.0,46.5228,46.5364,46.4006,46.4006,19000.0
2008-08-13 12:10:00,68.33,68.37,68.32,68.35,12600.0,46.4006,46.4278,46.3938,46.4142,12600.0
2008-08-13 12:15:00,68.36,68.41,68.34,68.41,12700.0,46.421,46.4549,46.4074,46.4549,12700.0
2008-08-13 12:20:00,68.4,68.48,68.39,68.45,8900.0,46.4481,46.5025,46.4413,46.4821,8900.0
2008-08-13 12:25:00,68.45,68.5,68.43,68.47,4800.0,46.4821,46.516,46.4685,46.4957,4800.0
2008-08-13 12:30:00,68.49,68.57,68.46,68.55,17600.0,46.5093,46.5636,46.4889,46.55,17600.0
2008-08-13 12:35:00,68.55,68.55,68.49,68.54,8900.0,46.55,46.55,46.5093,46.5432,8900.0
2008-08-13 12:40:00,68.56,68.63,68.53,68.6,7300.0,46.5568,46.6043,46.5364,46.5839,7300.0
2008-08-13 12:45:00,68.6,68.6,68.52,68.54,18100.0,46.5839,46.5839,46.5296,46.5432,18100.0
2008-08-13 12:50:00,68.54,68.58,68.5,68.57,11500.0,46.5432,46.5704,46.516,46.5636,11500.0
2008-08-13 12:55:00,68.58,68.69,68.57,68.67,21300.0,46.5704,46.6451,46.5636,46.6315,21300.0
2008-08-13 13:00:00,68.67,68.69,68.62,68.65,9200.0,46.6315,46.6451,46.5975,46.6179,9200.0
2008-08-13 13:05:00,68.63,68.63,68.59,68.6,8000.0,46.6043,46.6043,46.5772,46.5839,8000.0
2008-08-13 13:10:00,68.59,68.59,68.51,68.53,10100.0,46.5772,46.5772,46.5228,46.5364,10100.0
2008-08-13 13:15:00,68.55,68.59,68.53,68.58,10600.0,46.55,46.5772,46.5364,46.5704,10600.0
2008-08-13 13:20:00,68.59,68.67,68.55,68.66,13900.0,46.5772,46.6315,46.55,46.6247,13900.0
2008-08-13 13:25:00,68.68,68.8,68.68,68.74,13700.0,46.6383,46.7198,46.6383,46.679,13700.0
2008-08-13 13:30:00,68.74,68.94,68.73,68.87,55100.0,46.679,46.8148,46.6722,46.7673,55100.0
2008-08-13 13:35:00,68.86,68.96,68.82,68.95,11800.0,46.7605,46.8284,46.7333,46.8216,11800.0
2008-08-13 13:40:00,68.95,69.08,68.95,68.99,16000.0,46.8216,46.9099,46.8216,46.8488,16000.0
2008-08-13 13:45:00,68.96,68.98,68.86,68.86,15000.0,46.8284,46.842,46.7605,46.7605,15000.0
2008-08-13 13:50:00,68.86,68.96,68.85,68.93,13400.0,46.7605,46.8284,46.7537,46.808,13400.0
2008-08-13 13:55:00,68.93,69.12,68.93,69.06,23100.0,46.808,46.9371,46.808,46.8963,23100.0
2008-08-13 14:00:00,69.05,69.17,69.03,69.12,12800.0,46.8895,46.971,46.8759,46.9371,12800.0
2008-08-13 14:05:00,69.11,69.11,69.03,69.04,13200.0,46.9303,46.9303,46.8759,46.8827,13200.0
2008-08-13 14:10:00,69.04,69.05,68.99,69.02,8500.0,46.8827,46.8895,46.8488,46.8692,8500.0
2008-08-13 14:15:00,69.04,69.04,68.92,68.96,11000.0,46.8827,46.8827,46.8012,46.8284,11000.0
2008-08-13 14:20:00,68.99,69.0,68.91,68.94,33500.0,46.8488,46.8556,46.7945,46.8148,33500.0
2008-08-13 14:25:00,68.94,68.99,68.89,68.89,35000.0,46.8148,46.8488,46.7809,46.7809,35000.0
2008-08-13 14:30:00,68.86,68.9,68.81,68.88,4200.0,46.7605,46.7877,46.7266,46.7741,4200.0
2008-08-13 14:35:00,68.9,68.95,68.9,68.95,5700.0,46.7877,46.8216,46.7877,46.8216,5700.0
2008-08-13 14:40:00,68.96,69.25,68.96,69.25,15400.0,46.8284,47.0253,46.8284,47.0253,15400.0
2008-08-13 14:45:00,69.21,69.3,69.2,69.22,24600.0,46.9982,47.0593,46.9914,47.005,24600.0
2008-08-13 14:50:00,69.22,69.22,69.13,69.14,57900.0,47.005,47.005,46.9439,46.9506,57900.0
2008-08-13 14:55:00,69.15,69.4,69.14,69.36,41400.0,46.9574,47.1272,46.9506,47.1,41400.0
2008-08-13 15:00:00,69.37,69.43,69.25,69.25,15500.0,47.1068,47.1476,47.0253,47.0253,15500.0
2008-08-13 15:05:00,69.27,69.27,69.18,69.18,14600.0,47.0389,47.0389,46.9778,46.9778,14600.0
2008-08-13 15:10:00,69.21,69.29,69.21,69.28,19700.0,46.9982,47.0525,46.9982,47.0457,19700.0
2008-08-13 15:15:00,69.29,69.37,69.23,69.29,122500.0,47.0525,47.1068,47.0118,47.0525,122500.0
2008-08-13 15:20:00,69.29,69.3,69.05,69.15,59300.0,47.0525,47.0593,46.8895,46.9574,59300.0
2008-08-13 15:25:00,69.16,69.19,69.11,69.16,14500.0,46.9642,46.9846,46.9303,46.9642,14500.0
2008-08-13 15:30:00,69.15,69.15,68.88,68.97,41100.0,46.9574,46.9574,46.7741,46.8352,41100.0
2008-08-13 15:35:00,68.94,68.97,68.86,68.94,36500.0,46.8148,46.8352,46.7605,46.8148,36500.0
2008-08-13 15:40:00,68.96,68.98,68.73,68.78,46000.0,46.8284,46.842,46.6722,46.7062,46000.0
2008-08-13 15:45:00,68.76,68.84,68.76,68.77,35200.0,46.6926,46.7469,46.6926,46.6994,35200.0
2008-08-13 15:50:00,68.77,68.87,68.7,68.86,38000.0,46.6994,46.7673,46.6519,46.7605,38000.0
2008-08-13 15:55:00,68.89,69.01,68.87,68.96,28000.0,46.7809,46.8624,46.7673,46.8284,28000.0
2008-08-13 16:00:00,68.96,68.96,68.96,68.96,200.0,46.8284,46.8284,46.8284,46.8284,200.0
2008-08-13 16:05:00,68.96,68.96,68.96,68.96,0.0,46.8284,46.8284,46.8284,46.8284,0.0
2008-08-13 16:10:00,68.96,68.96,68.96,68.96,0.0,46.8284,46.8284,46.8284,46.8284,0.0
2008-08-14 09:30:00,68.52,68.62,68.38,68.54,53800.0,46.5296,46.5975,46.4346,46.5432,53800.0
2008-08-14 09:35:00,68.54,68.73,68.51,68.64,51300.0,46.5432,46.6722,46.5228,46.6111,51300.0
2008-08-14 09:40:00,68.64,68.74,68.61,68.65,18200.0,46.6111,46.679,46.5907,46.6179,18200.0
2008-08-14 09:45:00,68.64,68.71,68.51,68.52,12100.0,46.6111,46.6586,46.5228,46.5296,12100.0
2008-08-14 09:50:00,68.5,68.64,68.49,68.64,24800.0,46.516,46.6111,46.5093,46.6111,24800.0
2008-08-14 09:55:00,68.64,68.85,68.57,68.84,28000.0,46.6111,46.7537,46.5636,46.7469,28000.0
2008-08-14 10:00:00,68.83,68.9,68.77,68.86,22000.0,46.7401,46.7877,46.6994,46.7605,22000.0
2008-08-14 10:05:00,68.85,68.99,68.84,68.87,16900.0,46.7537,46.8488,46.7469,46.7673,16900.0
2008-08-14 10:10:00,68.88,68.91,68.83,68.87,31600.0,46.7741,46.7945,46.7401,46.7673,31600.0
2008-08-14 10:15:00,68.86,68.98,68.86,68.97,15700.0,46.7605,46.842,46.7605,46.8352,15700.0
2008-08-14 10:20:00,68.96,69.05,68.91,68.97,34900.0,46.8284,46.8895,46.7945,46.8352,34900.0
2008-08-14 10:25:00,68.99,69.15,68.97,69.15,17500.0,46.8488,46.9574,46.8352,46.9574,17500.0
2008-08-14 10:30:00,69.18,69.25,69.11,69.18,14600.0,46.9778,47.0253,46.9303,46.9778,14600.0
2008-08-14 10:35:00,69.2,69.31,69.2,69.23,35900.0,46.9914,47.0661,46.9914,47.0118,35900.0
2008-08-14 10:40:00,69.23,69.34,69.22,69.34,18400.0,47.0118,47.0865,47.005,47.0865,18400.0
2008-08-14 10:45:00,69.37,69.39,69.31,69.35,7800.0,47.1068,47.1204,47.0661,47.0932,7800.0
2008-08-14 10:50:00,69.34,69.44,69.34,69.37,10200.0,47.0865,47.1544,47.0865,47.1068,10200.0
2008-08-14 10:55:00,69.35,69.35,69.22,69.31,9900.0,47.0932,47.0932,47.005,47.0661,9900.0
2008-08-14 11:00:00,69.34,69.35,69.28,69.32,38700.0,47.0865,47.0932,47.0457,47.0729,38700.0
2008-08-14 11:05:00,69.32,69.44,69.3,69.44,23100.0,47.0729,47.1544,47.0593,47.1544,23100.0
2008-08-14 11:10:00,69.44,69.5,69.42,69.43,9600.0,47.1544,47.1951,47.1408,47.1476,9600.0
2008-08-14 11:15:00,69.44,69.59,69.42,69.56,11000.0,47.1544,47.2562,47.1408,47.2359,11000.0
2008-08-14 11:20:00,69.56,69.56,69.5,69.51,4900.0,47.2359,47.2359,47.1951,47.2019,4900.0
2008-08-14 11:25:00,69.48,69.53,69.42,69.44,9900.0,47.1815,47.2155,47.1408,47.1544,9900.0
2008-08-14 11:30:00,69.45,69.46,69.42,69.46,7600.0,47.1612,47.1679,47.1408,47.1679,7600.0
2008-08-14 11:35:00,69.45,69.48,69.44,69.44,11300.0,47.1612,47.1815,47.1544,47.1544,11300.0
2008-08-14 11:40:00,69.46,69.46,69.36,69.4,9600.0,47.1679,47.1679,47.1,47.1272,9600.0
2008-08-14 11:45:00,69.39,69.41,69.34,69.35,15200.0,47.1204,47.134,47.0865,47.0932,15200.0
2008-08-14 11:50:00,69.36,69.4,69.32,69.4,11800.0,47.1,47.1272,47.0729,47.1272,11800.0
2008-08-14 11:55:00,69.4,69.48,69.4,69.45,13200.0,47.1272,47.1815,47.1272,47.1612,13200.0
2008-08-14 12:00:00,69.45,69.49,69.44,69.44,5900.0,47.1612,47.1883,47.1544,47.1544,5900.0
2008-08-14 12:05:00,69.42,69.5,69.42,69.45,16100.0,47.1408,47.1951,47.1408,47.1612,16100.0
2008-08-14 12:10:00,69.45,69.57,69.44,69.45,22000.0,47.1612,47.2426,47.1544,47.1612,22000.0
2008-08-14 12:15:00,69.46,69.57,69.46,69.57,24500.0,47.1679,47.2426,47.1679,47.2426,24500.0
2008-08-14 12:20:00,69.56,69.57,69.5,69.53,12000.0,47.2359,47.2426,47.1951,47.2155,12000.0
2008-08-14 12:25:00,69.51,69.51,69.42,69.42,12300.0,47.2019,47.2019,47.1408,47.1408,12300.0
2008-08-14 12:30:00,69.44,69.54,69.41,69.53,14500.0,47.1544,47.2223,47.134,47.2155,14500.0
2008-08-14 12:35:00,69.55,69.57,69.5,69.51,15000.0,47.2291,47.2426,47.1951,47.2019,15000.0
2008-08-14 12:40:00,69.52,69.72,69.52,69.71,20800.0,47.2087,47.3445,47.2087,47.3377,20800.0
2008-08-14 12:45:00,69.72,69.84,69.69,69.77,21800.0,47.3445,47.426,47.3241,47.3785,21800.0
2008-08-14 12:50:00,69.76,69.8,69.73,69.74,4800.0,47.3717,47.3988,47.3513,47.3581,4800.0
2008-08-14 12:55:00,69.75,69.76,69.7,69.71,11600.0,47.3649,47.3717,47.3309,47.3377,11600.0
2008-08-14 13:00:00,69.7,69.73,69.68,69.68,8600.0,47.3309,47.3513,47.3173,47.3173,8600.0
2008-08-14 13:05:00,69.69,69.69,69.61,69.62,6700.0,47.3241,47.3241,47.2698,47.2766,6700.0
2008-08-14 13:10:00,69.64,69.7,69.63,69.69,7600.0,47.2902,47.3309,47.2834,47.3241,7600.0
2008-08-14 13:15:00,69.69,69.73,69.61,69.61,7700.0,47.3241,47.3513,47.2698,47.2698,7700.0
2008-08-14 13:20:00,69.62,69.66,69.62,69.66,4500.0,47.2766,47.3038,47.2766,47.3038,4500.0
2008-08-14 13:25:00,69.66,69.66,69.57,69.57,17300.0,47.3038,47.3038,47.2426,47.2426,17300.0
2008-08-14 13:30:00,69.56,69.56,69.46,69.53,15600.0,47.2359,47.2359,47.1679,47.2155,15600.0
2008-08-14 13:35:00,69.54,69.54,69.48,69.51,6500.0,47.2223,47.2223,47.1815,47.2019,6500.0
2008-08-14 13:40:00,69.5,69.55,69.49,69.53,4800.0,47.1951,47.2291,47.1883,47.2155,4800.0
2008-08-14 13:45:00,69.51,69.51,69.4,69.48,7600.0,47.2019,47.2019,47.1272,47.1815,7600.0
2008-08-14 13:50:00,69.47,69.47,69.43,69.44,1900.0,47.1747,47.1747,47.1476,47.1544,1900.0
2008-08-14 13:55:00,69.51,69.54,69.47,69.54,2000.0,47.2019,47.2223,47.1747,47.2223,2000.0
2008-08-14 14:00:00,69.55,69.61,69.55,69.59,9900.0,47.2291,47.2698,47.2291,47.2562,9900.0
2008-08-14 14:05:00,69.6,69.6,69.5,69.59,11500.0,47.263,47.263,47.1951,47.2562,11500.0
2008-08-14 14:10:00,69.6,69.61,69.49,69.54,5800.0,47.263,47.2698,47.1883,47.2223,5800.0
2008-08-14 14:15:00,69.55,69.67,69.55,69.64,18300.0,47.2291,47.3105,47.2291,47.2902,18300.0
2008-08-14 14:20:00,69.65,69.65,69.51,69.52,28300.0,47.297,47.297,47.2019,47.2087,28300.0
2008-08-14 14:25:00,69.51,69.57,69.5,69.53,20500.0,47.2019,47.2426,47.1951,47.2155,20500.0
2008-08-14 14:30:00,69.54,69.54,69.45,69.46,9500.0,47.2223,47.2223,47.1612,47.1679,9500.0
2008-08-14 14:35:00,69.46,69.5,69.44,69.46,17600.0,47.1679,47.1951,47.1544,47.1679,17600.0
2008-08-14 14:40:00,69.45,69.54,69.39,69.39,20600.0,47.1612,47.2223,47.1204,47.1204,20600.0
2008-08-14 14:45:00,69.38,69.39,69.23,69.3,13900.0,47.1136,47.1204,47.0118,47.0593,13900.0
2008-08-14 14:50:00,69.3,69.38,69.3,69.38,8000.0,47.0593,47.1136,47.0593,47.1136,8000.0
2008-08-14 14:55:00,69.38,69.38,69.3,69.31,5800.0,47.1136,47.1136,47.0593,47.0661,5800.0
2008-08-14 15:00:00,69.29,69.3,69.17,69.24,13000.0,47.0525,47.0593,46.971,47.0186,13000.0
2008-08-14 15:05:00,69.21,69.28,69.21,69.26,29000.0,46.9982,47.0457,46.9982,47.0321,29000.0
2008-08-14 15:10:00,69.26,69.26,69.2,69.22,8900.0,47.0321,47.0321,46.9914,47.005,8900.0
2008-08-14 15:15:00,69.23,69.38,69.22,69.33,18300.0,47.0118,47.1136,47.005,47.0797,18300.0
2008-08-14 15:20:00,69.32,69.35,69.25,69.26,26700.0,47.0729,47.0932,47.0253,47.0321,26700.0
2008-08-14 15:25:00,69.23,69.26,69.18,69.19,101200.0,47.0118,47.0321,46.9778,46.9846,101200.0
2008-08-14 15:30:00,69.2,69.3,69.19,69.28,59200.0,46.9914,47.0593,46.9846,47.0457,59200.0
2008-08-14 15:35:00,69.28,69.42,69.28,69.42,21100.0,47.0457,47.1408,47.0457,47.1408,21100.0
2008-08-14 15:40:00,69.41,69.43,69.36,69.37,52900.0,47.134,47.1476,47.1,47.1068,52900.0
2008-08-14 15:45:00,69.35,69.43,69.35,69.39,22600.0,47.0932,47.1476,47.0932,47.1204,22600.0
2008-08-14 15:50:00,69.39,69.4,69.32,69.37,22700.0,47.1204,47.1272,47.0729,47.1068,22700.0
2008-08-14 15:55:00,69.38,69.48,69.33,69.48,17400.0,47.1136,47.1815,47.0797,47.1815,17400.0
2008-08-15 09:30:00,69.7,69.91,69.66,69.91,52000.0,47.3309,47.4735,47.3038,47.4735,52000.0
2008-08-15 09:35:00,69.91,69.94,69.85,69.88,23700.0,47.4735,47.4939,47.4328,47.4532,23700.0
2008-08-15 09:40:00,69.91,70.12,69.91,70.07,39500.0,47.4735,47.6161,47.4735,47.5822,39500.0
2008-08-15 09:45:00,70.08,70.1,70.02,70.05,14800.0,47.589,47.6025,47.5482,47.5686,14800.0
2008-08-15 09:50:00,70.04,70.05,69.79,69.85,26400.0,47.5618,47.5686,47.392,47.4328,26400.0
2008-08-15 09:55:00,69.85,70.04,69.85,69.95,36000.0,47.4328,47.5618,47.4328,47.5007,36000.0
2008-08-15 10:00:00,69.94,69.94,69.59,69.65,33800.0,47.4939,47.4939,47.2562,47.297,33800.0
2008-08-15 10:05:00,69.65,69.66,69.47,69.6,25100.0,47.297,47.3038,47.1747,47.263,25100.0
2008-08-15 10:10:00,69.6,69.7,69.53,69.62,24200.0,47.263,47.3309,47.2155,47.2766,24200.0
2008-08-15 10:15:00,69.7,69.71,69.56,69.57,45700.0,47.3309,47.3377,47.2359,47.2426,45700.0
2008-08-15 10:20:00,69.61,69.67,69.48,69.58,40100.0,47.2698,47.3105,47.1815,47.2494,40100.0
2008-08-15 10:25:00,69.57,69.72,69.57,69.67,21000.0,47.2426,47.3445,47.2426,47.3105,21000.0
2008-08-15 10:30:00,69.66,69.81,69.66,69.77,29600.0,47.3038,47.4056,47.3038,47.3785,29600.0
2008-08-15 10:35:00,69.77,69.83,69.72,69.79,25000.0,47.3785,47.4192,47.3445,47.392,25000.0
2008-08-15 10:40:00,69.79,69.88,69.79,69.85,24500.0,47.392,47.4532,47.392,47.4328,24500.0
2008-08-15 10:45:00,69.85,69.85,69.77,69.84,11800.0,47.4328,47.4328,47.3785,47.426,11800.0
2008-08-15 10:50:00,69.86,69.98,69.86,69.9,24800.0,47.4396,47.5211,47.4396,47.4667,24800.0
2008-08-15 10:55:00,69.89,70.0,69.88,69.97,21900.0,47.4599,47.5346,47.4532,47.5143,21900.0
2008-08-15 11:00:00,69.99,70.0,69.85,69.88,27400.0,47.5279,47.5346,47.4328,47.4532,27400.0
2008-08-15 11:05:00,69.89,69.89,69.84,69.86,11200.0,47.4599,47.4599,47.426,47.4396,11200.0
2008-08-15 11:10:00,69.86,69.93,69.81,69.88,21600.0,47.4396,47.4871,47.4056,47.4532,21600.0
2008-08-15 11:15:00,69.89,70.03,69.89,69.94,17500.0,47.4599,47.555,47.4599,47.4939,17500.0
2008-08-15 11:20:00,69.94,69.98,69.88,69.88,16300.0,47.4939,47.5211,47.4532,47.4532,16300.0
2008-08-15 11:25:00,69.91,69.96,69.9,69.91,16400.0,47.4735,47.5075,47.4667,47.4735,16400.0
2008-08-15 11:30:00,69.93,69.99,69.9,69.99,10900.0,47.4871,47.5279,47.4667,47.5279,10900.0
2008-08-15 11:35:00,70.01,70.01,69.83,69.84,17100.0,47.5414,47.5414,47.4192,47.426,17100.0
2008-08-15 11:40:00,69.83,69.84,69.77,69.79,18900.0,47.4192,47.426,47.3785,47.392,18900.0
2008-08-15 11:45:00,69.78,69.78,69.68,69.76,15400.0,47.3852,47.3852,47.3173,47.3717,15400.0
2008-08-15 11:50:00,69.76,69.82,69.7,69.78,9200.0,47.3717,47.4124,47.3309,47.3852,9200.0
2008-08-15 11:55:00,69.78,69.79,69.7,69.74,29300.0,47.3852,47.392,47.3309,47.3581,29300.0
2008-08-15 12:00:00,69.72,69.76,69.71,69.75,19100.0,47.3445,47.3717,47.3377,47.3649,19100.0
2008-08-15 12:05:00,69.74,69.78,69.72,69.72,17700.0,47.3581,47.3852,47.3445,47.3445,17700.0
2008-08-15 12:10:00,69.66,69.67,69.58,69.64,11600.0,47.3038,47.3105,47.2494,47.2902,11600.0
2008-08-15 12:15:00,69.62,69.69,69.61,69.68,6800.0,47.2766,47.3241,47.2698,47.3173,6800.0
2008-08-15 12:20:00,69.68,69.7,69.65,69.7,3900.0,47.3173,47.3309,47.297,47.3309,3900.0
2008-08-15 12:25:00,69.7,69.7,69.6,69.62,7600.0,47.3309,47.3309,47.263,47.2766,7600.0
2008-08-15 12:30:00,69.65,69.69,69.65,69.65,7400.0,47.297,47.3241,47.297,47.297,7400.0
2008-08-15 12:35:00,69.66,69.84,69.66,69.84,3500.0,47.3038,47.426,47.3038,47.426,3500.0
2008-08-15 12:40:00,69.82,69.83,69.74,69.77,14200.0,47.4124,47.4192,47.3581,47.3785,14200.0
2008-08-15 12:45:00,69.83,69.86,69.81,69.83,6000.0,47.4192,47.4396,47.4056,47.4192,6000.0
2008-08-15 12:50:00,69.81,69.88,69.81,69.88,9400.0,47.4056,47.4532,47.4056,47.4532,9400.0
2008-08-15 12:55:00,69.88,69.88,69.81,69.81,9600.0,47.4532,47.4532,47.4056,47.4056,9600.0
2008-08-15 13:00:00,69.8,69.85,69.8,69.81,13000.0,47.3988,47.4328,47.3988,47.4056,13000.0
2008-08-15 13:05:00,69.82,69.85,69.79,69.85,12500.0,47.4124,47.4328,47.392,47.4328,12500.0
2008-08-15 13:10:00,69.82,69.82,69.78,69.8,5900.0,47.4124,47.4124,47.3852,47.3988,5900.0
2008-08-15 13:15:00,69.81,69.82,69.79,69.8,4800.0,47.4056,47.4124,47.392,47.3988,4800.0
2008-08-15 13:20:00,69.79,69.81,69.73,69.73,2500.0,47.392,47.4056,47.3513,47.3513,2500.0
2008-08-15 13:25:00,69.76,69.81,69.75,69.77,5700.0,47.3717,47.4056,47.3649,47.3785,5700.0
2008-08-15 13:30:00,69.78,69.82,69.76,69.82,4600.0,47.3852,47.4124,47.3717,47.4124,4600.0
2008-08-15 13:35:00,69.81,69.83,69.79,69.79,7000.0,47.4056,47.4192,47.392,47.392,7000.0
2008-08-15 13:40:00,69.79,69.81,69.76,69.8,12800.0,47.392,47.4056,47.3717,47.3988,12800.0
2008-08-15 13:45:00,69.75,69.78,69.74,69.78,5200.0,47.3649,47.3852,47.3581,47.3852,5200.0
2008-08-15 13:50:00,69.79,69.79,69.76,69.76,4300.0,47.392,47.392,47.3717,47.3717,4300.0
2008-08-15 13:55:00,69.76,69.77,69.76,69.77,3100.0,47.3717,47.3785,47.3717,47.3785,3100.0
2008-08-15 14:00:00,69.77,69.78,69.74,69.77,10200.0,47.3785,47.3852,47.3581,47.3785,10200.0
2008-08-15 14:05:00,69.74,69.74,69.65,69.68,6900.0,47.3581,47.3581,47.297,47.3173,6900.0
2008-08-15 14:10:00,69.65,69.69,69.64,69.64,2000.0,47.297,47.3241,47.2902,47.2902,2000.0
2008-08-15 14:15:00,69.65,69.7,69.64,69.68,9100.0,47.297,47.3309,47.2902,47.3173,9100.0
2008-08-15 14:20:00,69.68,69.72,69.65,69.68,13200.0,47.3173,47.3445,47.297,47.3173,13200.0
2008-08-15 14:25:00,69.67,69.69,69.63,69.64,21600.0,47.3105,47.3241,47.2834,47.2902,21600.0
2008-08-15 14:30:00,69.65,69.71,69.65,69.7,30300.0,47.297,47.3377,47.297,47.3309,30300.0
2008-08-15 14:35:00,69.7,69.71,69.67,69.68,13800.0,47.3309,47.3377,47.3105,47.3173,13800.0
2008-08-15 14:40:00,69.67,69.68,69.64,69.67,11600.0,47.3105,47.3173,47.2902,47.3105,11600.0
2008-08-15 14:45:00,69.67,69.68,69.65,69.66,17600.0,47.3105,47.3173,47.297,47.3038,17600.0
2008-08-15 14:50:00,69.64,69.77,69.63,69.74,14100.0,47.2902,47.3785,47.2834,47.3581,14100.0
2008-08-15 14:55:00,69.76,69.76,69.73,69.73,6900.0,47.3717,47.3717,47.3513,47.3513,6900.0
2008-08-15 15:00:00,69.73,69.83,69.73,69.78,8800.0,47.3513,47.4192,47.3513,47.3852,8800.0
2008-08-15 15:05:00,69.79,69.8,69.74,69.75,5800.0,47.392,47.3988,47.3581,47.3649,5800.0
2008-08-15 15:10:00,69.76,69.77,69.74,69.74,4800.0,47.3717,47.3785,47.3581,47.3581,4800.0
2008-08-15 15:15:00,69.76,69.79,69.75,69.77,11900.0,47.3717,47.392,47.3649,47.3785,11900.0
2008-08-15 15:20:00,69.76,69.83,69.75,69.83,13200.0,47.3717,47.4192,47.3649,47.4192,13200.0
2008-08-15 15:25:00,69.84,69.9,69.83,69.86,22000.0,47.426,47.4667,47.4192,47.4396,22000.0
2008-08-15 15:30:00,69.87,69.87,69.83,69.83,6400.0,47.4464,47.4464,47.4192,47.4192,6400.0
2008-08-15 15:35:00,69.84,69.92,69.84,69.9,7100.0,47.426,47.4803,47.426,47.4667,7100.0
2008-08-15 15:40:00,69.91,69.95,69.89,69.89,28500.0,47.4735,47.5007,47.4599,47.4599,28500.0
2008-08-15 15:45:00,69.85,69.85,69.8,69.83,9200.0,47.4328,47.4328,47.3988,47.4192,9200.0
2008-08-15 15:50:00,69.85,69.87,69.82,69.87,14600.0,47.4328,47.4464,47.4124,47.4464,14600.0
2008-08-15 15:55:00,69.87,69.93,69.85,69.93,42200.0,47.4464,47.4871,47.4328,47.4871,42200.0
2008-08-18 09:30:00,70.19,70.19,69.89,69.9,22000.0,47.6637,47.6637,47.4599,47.4667,22000.0
2008-08-18 09:35:00,69.91,69.96,69.77,69.79,20500.0,47.4735,47.5075,47.3785,47.392,20500.0
2008-08-18 09:40:00,69.7,69.77,69.68,69.69,18700.0,47.3309,47.3785,47.3173,47.3241,18700.0
2008-08-18 09:45:00,69.67,69.68,69.53,69.57,19600.0,47.3105,47.3173,47.2155,47.2426,19600.0
2008-08-18 09:50:00,69.58,69.59,69.43,69.59,11500.0,47.2494,47.2562,47.1476,47.2562,11500.0
2008-08-18 09:55:00,69.6,69.6,69.47,69.53,17900.0,47.263,47.263,47.1747,47.2155,17900.0
2008-08-18 10:00:00,69.55,69.56,69.45,69.5,22500.0,47.2291,47.2359,47.1612,47.1951,22500.0
2008-08-18 10:05:00,69.49,69.55,69.47,69.48,26500.0,47.1883,47.2291,47.1747,47.1815,26500.0
2008-08-18 10:10:00,69.46,69.55,69.41,69.47,45300.0,47.1679,47.2291,47.134,47.1747,45300.0
2008-08-18 10:15:00,69.46,69.46,69.37,69.39,26900.0,47.1679,47.1679,47.1068,47.1204,26900.0
2008-08-18 10:20:00,69.39,69.45,69.37,69.41,12600.0,47.1204,47.1612,47.1068,47.134,12600.0
2008-08-18 10:25:00,69.42,69.54,69.4,69.54,21000.0,47.1408,47.2223,47.1272,47.2223,21000.0
2008-08-18 10:30:00,69.54,69.57,69.47,69.52,23200.0,47.2223,47.2426,47.1747,47.2087,23200.0
2008-08-18 10:35:00,69.54,69.62,69.53,69.59,37500.0,47.2223,47.2766,47.2155,47.2562,37500.0
2008-08-18 10:40:00,69.58,69.67,69.55,69.67,13100.0,47.2494,47.3105,47.2291,47.3105,13100.0
2008-08-18 10:45:00,69.68,69.68,69.6,69.6,17600.0,47.3173,47.3173,47.263,47.263,17600.0
2008-08-18 10:50:00,69.63,69.74,69.62,69.67,9200.0,47.2834,47.3581,47.2766,47.3105,9200.0
2008-08-18 10:55:00,69.68,69.73,69.65,69.7,18100.0,47.3173,47.3513,47.297,47.3309,18100.0
2008-08-18 11:00:00,69.7,69.75,69.64,69.64,15900.0,47.3309,47.3649,47.2902,47.2902,15900.0
2008-08-18 11:05:00,69.63,69.73,69.62,69.72,16100.0,47.2834,47.3513,47.2766,47.3445,16100.0
2008-08-18 11:10:00,69.73,69.78,69.7,69.73,24600.0,47.3513,47.3852,47.3309,47.3513,24600.0
2008-08-18 11:15:00,69.74,69.74,69.65,69.7,10400.0,47.3581,47.3581,47.297,47.3309,10400.0
2008-08-18 11:20:00,69.71,69.75,69.63,69.67,24900.0,47.3377,47.3649,47.2834,47.3105,24900.0
2008-08-18 11:25:00,69.67,69.67,69.59,69.63,21900.0,47.3105,47.3105,47.2562,47.2834,21900.0
2008-08-18 11:30:00,69.64,69.65,69.59,69.59,8500.0,47.2902,47.297,47.2562,47.2562,8500.0
2008-08-18 11:35:00,69.6,69.63,69.56,69.63,3900.0,47.263,47.2834,47.2359,47.2834,3900.0
2008-08-18 11:40:00,69.63,69.63,69.56,69.58,10200.0,47.2834,47.2834,47.2359,47.2494,10200.0
2008-08-18 11:45:00,69.6,69.61,69.57,69.57,2000.0,47.263,47.2698,47.2426,47.2426,2000.0
2008-08-18 11:50:00,69.57,69.61,69.56,69.61,3200.0,47.2426,47.2698,47.2359,47.2698,3200.0
2008-08-18 11:55:00,69.59,69.59,69.32,69.33,17900.0,47.2562,47.2562,47.0729,47.0797,17900.0
2008-08-18 12:00:00,69.32,69.32,69.21,69.27,12400.0,47.0729,47.0729,46.9982,47.0389,12400.0
2008-08-18 12:05:00,69.26,69.26,69.19,69.22,14800.0,47.0321,47.0321,46.9846,47.005,14800.0
2008-08-18 12:10:00,69.22,69.25,69.2,69.21,14600.0,47.005,47.0253,46.9914,46.9982,14600.0
2008-08-18 12:15:00,69.19,69.24,69.18,69.22,16400.0,46.9846,47.0186,46.9778,47.005,16400.0
2008-08-18 12:20:00,69.21,69.25,69.17,69.2,13500.0,46.9982,47.0253,46.971,46.9914,13500.0
2008-08-18 12:25:00,69.2,69.32,69.19,69.32,26300.0,46.9914,47.0729,46.9846,47.0729,26300.0
2008-08-18 12:30:00,69.33,69.33,69.26,69.27,9100.0,47.0797,47.0797,47.0321,47.0389,9100.0
2008-08-18 12:35:00,69.27,69.27,69.21,69.24,5000.0,47.0389,47.0389,46.9982,47.0186,5000.0
2008-08-18 12:40:00,69.23,69.23,69.05,69.08,12400.0,47.0118,47.0118,46.8895,46.9099,12400.0
2008-08-18 12:45:00,69.07,69.1,69.03,69.06,13600.0,46.9031,46.9235,46.8759,46.8963,13600.0
2008-08-18 12:50:00,69.04,69.04,68.95,68.95,12100.0,46.8827,46.8827,46.8216,46.8216,12100.0
2008-08-18 12:55:00,68.96,68.99,68.94,68.96,20000.0,46.8284,46.8488,46.8148,46.8284,20000.0
2008-08-18 13:00:00,68.97,69.06,68.97,69.03,22400.0,46.8352,46.8963,46.8352,46.8759,22400.0
2008-08-18 13:05:00,69.04,69.07,69.01,69.03,4200.0,46.8827,46.9031,46.8624,46.8759,4200.0
2008-08-18 13:10:00,69.02,69.03,68.92,68.95,13300.0,46.8692,46.8759,46.8012,46.8216,13300.0
2008-08-18 13:15:00,68.94,68.95,68.91,68.92,2700.0,46.8148,46.8216,46.7945,46.8012,2700.0
2008-08-18 13:20:00,68.95,69.08,68.95,69.08,10600.0,46.8216,46.9099,46.8216,46.9099,10600.0
2008-08-18 13:25:00,69.04,69.07,69.01,69.01,13300.0,46.8827,46.9031,46.8624,46.8624,13300.0
2008-08-18 13:30:00,69.03,69.07,68.97,69.01,10300.0,46.8759,46.9031,46.8352,46.8624,10300.0
2008-08-18 13:35:00,69.0,69.06,69.0,69.03,8900.0,46.8556,46.8963,46.8556,46.8759,8900.0
2008-08-18 13:40:00,69.02,69.04,68.98,69.03,13500.0,46.8692,46.8827,46.842,46.8759,13500.0
2008-08-18 13:45:00,68.99,69.0,68.88,68.88,17000.0,46.8488,46.8556,46.7741,46.7741,17000.0
2008-08-18 13:50:00,68.87,68.91,68.86,68.88,12000.0,46.7673,46.7945,46.7605,46.7741,12000.0
2008-08-18 13:55:00,68.9,68.93,68.82,68.82,18500.0,46.7877,46.808,46.7333,46.7333,18500.0
2008-08-18 14:00:00,68.79,68.82,68.75,68.77,10600.0,46.713,46.7333,46.6858,46.6994,10600.0
2008-08-18 14:05:00,68.76,68.79,68.73,68.75,9500.0,46.6926,46.713,46.6722,46.6858,9500.0
2008-08-18 14:10:00,68.75,68.8,68.75,68.77,25800.0,46.6858,46.7198,46.6858,46.6994,25800.0
2008-08-18 14:15:00,68.75,68.76,68.67,68.67,13400.0,46.6858,46.6926,46.6315,46.6315,13400.0
2008-08-18 14:20:00,68.67,68.72,68.64,68.64,20700.0,46.6315,46.6654,46.6111,46.6111,20700.0
2008-08-18 14:25:00,68.64,68.74,68.64,68.72,29700.0,46.6111,46.679,46.6111,46.6654,29700.0
2008-08-18 14:30:00,68.7,68.71,68.57,68.59,10200.0,46.6519,46.6586,46.5636,46.5772,10200.0
2008-08-18 14:35:00,68.6,68.66,68.6,68.66,10000.0,46.5839,46.6247,46.5839,46.6247,10000.0
2008-08-18 14:40:00,68.66,68.7,68.66,68.67,29000.0,46.6247,46.6519,46.6247,46.6315,29000.0
2008-08-18 14:45:00,68.68,68.76,68.68,68.75,44200.0,46.6383,46.6926,46.6383,46.6858,44200.0
2008-08-18 14:50:00,68.74,68.76,68.69,68.72,12800.0,46.679,46.6926,46.6451,46.6654,12800.0
2008-08-18 14:55:00,68.71,68.78,68.71,68.75,16900.0,46.6586,46.7062,46.6586,46.6858,16900.0
2008-08-18 15:00:00,68.76,68.77,68.56,68.58,22900.0,46.6926,46.6994,46.5568,46.5704,22900.0
2008-08-18 15:05:00,68.57,68.6,68.52,68.59,11500.0,46.5636,46.5839,46.5296,46.5772,11500.0
2008-08-18 15:10:00,68.56,68.69,68.55,68.69,4600.0,46.5568,46.6451,46.55,46.6451,4600.0
2008-08-18 15:15:00,68.71,68.71,68.58,68.66,19900.0,46.6586,46.6586,46.5704,46.6247,19900.0
2008-08-18 15:20:00,68.67,68.75,68.55,68.72,35400.0,46.6315,46.6858,46.55,46.6654,35400.0
2008-08-18 15:25:00,68.7,68.82,68.7,68.78,16500.0,46.6519,46.7333,46.6519,46.7062,16500.0
2008-08-18 15:30:00,68.72,68.74,68.68,68.73,20900.0,46.6654,46.679,46.6383,46.6722,20900.0
2008-08-18 15:35:00,68.75,68.83,68.72,68.75,16100.0,46.6858,46.7401,46.6654,46.6858,16100.0
2008-08-18 15:40:00,68.72,68.72,68.56,68.56,24900.0,46.6654,46.6654,46.5568,46.5568,24900.0
2008-08-18 15:45:00,68.57,68.61,68.48,68.57,39400.0,46.5636,46.5907,46.5025,46.5636,39400.0
2008-08-18 15:50:00,68.57,68.71,68.55,68.69,31300.0,46.5636,46.6586,46.55,46.6451,31300.0
2008-08-18 15:55:00,68.7,68.76,68.7,68.75,37400.0,46.6519,46.6926,46.6519,46.6858,37400.0
2008-08-19 09:30:00,68.38,68.38,68.17,68.23,35200.0,46.4346,46.4346,46.2919,46.3327,35200.0
2008-08-19 09:35:00,68.18,68.36,68.18,68.3,32600.0,46.2987,46.421,46.2987,46.3802,32600.0
2008-08-19 09:40:00,68.27,68.3,68.13,68.23,14100.0,46.3599,46.3802,46.2648,46.3327,14100.0
2008-08-19 09:45:00,68.23,68.27,67.97,67.97,19800.0,46.3327,46.3599,46.1561,46.1561,19800.0
2008-08-19 09:50:00,67.96,68.04,67.9,68.04,26500.0,46.1493,46.2037,46.1086,46.2037,26500.0
2008-08-19 09:55:00,68.04,68.13,68.03,68.06,17400.0,46.2037,46.2648,46.1969,46.2173,17400.0
2008-08-19 10:00:00,68.06,68.1,67.98,68.03,34100.0,46.2173,46.2444,46.1629,46.1969,34100.0
2008-08-19 10:05:00,68.03,68.06,67.93,67.93,28400.0,46.1969,46.2173,46.129,46.129,28400.0
2008-08-19 10:10:00,67.93,67.98,67.87,67.89,16300.0,46.129,46.1629,46.0882,46.1018,16300.0
2008-08-19 10:15:00,67.9,67.93,67.82,67.89,18900.0,46.1086,46.129,46.0543,46.1018,18900.0
2008-08-19 10:20:00,67.89,67.89,67.82,67.88,14000.0,46.1018,46.1018,46.0543,46.095,14000.0
2008-08-19 10:25:00,67.87,67.89,67.78,67.79,24000.0,46.0882,46.1018,46.0271,46.0339,24000.0
2008-08-19 10:30:00,67.81,67.94,67.8,67.89,8700.0,46.0475,46.1358,46.0407,46.1018,8700.0
2008-08-19 10:35:00,67.88,67.98,67.86,67.97,10600.0,46.095,46.1629,46.0814,46.1561,10600.0
2008-08-19 10:40:00,67.96,68.08,67.94,67.94,21600.0,46.1493,46.2308,46.1358,46.1358,21600.0
2008-08-19 10:45:00,67.93,67.98,67.9,67.94,8000.0,46.129,46.1629,46.1086,46.1358,8000.0
2008-08-19 10:50:00,67.92,67.92,67.8,67.8,20100.0,46.1222,46.1222,46.0407,46.0407,20100.0
2008-08-19 10:55:00,67.82,67.91,67.82,67.9,13900.0,46.0543,46.1154,46.0543,46.1086,13900.0
2008-08-19 11:00:00,67.9,67.9,67.83,67.83,8200.0,46.1086,46.1086,46.0611,46.0611,8200.0
2008-08-19 11:05:00,67.83,67.84,67.75,67.78,12700.0,46.0611,46.0679,46.0067,46.0271,12700.0
2008-08-19 11:10:00,67.78,67.85,67.77,67.79,19900.0,46.0271,46.0746,46.0203,46.0339,19900.0
2008-08-19 11:15:00,67.78,67.81,67.68,67.7,20700.0,46.0271,46.0475,45.9592,45.9728,20700.0
2008-08-19 11:20:00,67.7,67.76,67.68,67.76,12600.0,45.9728,46.0135,45.9592,46.0135,12600.0
2008-08-19 11:25:00,67.77,67.85,67.76,67.81,14000.0,46.0203,46.0746,46.0135,46.0475,14000.0
2008-08-19 11:30:00,67.8,67.84,67.77,67.82,19100.0,46.0407,46.0679,46.0203,46.0543,19100.0
2008-08-19 11:35:00,67.81,67.82,67.69,67.7,10600.0,46.0475,46.0543,45.966,45.9728,10600.0
2008-08-19 11:40:00,67.7,67.81,67.7,67.8,15900.0,45.9728,46.0475,45.9728,46.0407,15900.0
2008-08-19 11:45:00,67.79,67.79,67.7,67.75,13500.0,46.0339,46.0339,45.9728,46.0067,13500.0
2008-08-19 11:50:00,67.75,67.77,67.68,67.68,35200.0,46.0067,46.0203,45.9592,45.9592,35200.0
2008-08-19 11:55:00,67.69,67.7,67.61,67.64,15500.0,45.966,45.9728,45.9117,45.932,15500.0
2008-08-19 12:00:00,67.64,67.71,67.63,67.65,17700.0,45.932,45.9796,45.9253,45.9388,17700.0
2008-08-19 12:05:00,67.65,67.7,67.64,67.66,7300.0,45.9388,45.9728,45.932,45.9456,7300.0
2008-08-19 12:10:00,67.66,67.7,67.64,67.67,12200.0,45.9456,45.9728,45.932,45.9524,12200.0
2008-08-19 12:15:00,67.68,67.79,67.66,67.79,17800.0,45.9592,46.0339,45.9456,46.0339,17800.0
2008-08-19 12:20:00,67.79,67.82,67.77,67.82,6100.0,46.0339,46.0543,46.0203,46.0543,6100.0
2008-08-19 12:25:00,67.84,67.84,67.8,67.8,10800.0,46.0679,46.0679,46.0407,46.0407,10800.0
2008-08-19 12:30:00,67.8,67.82,67.75,67.8,5900.0,46.0407,46.0543,46.0067,46.0407,5900.0
2008-08-19 12:35:00,67.82,67.91,67.81,67.88,16800.0,46.0543,46.1154,46.0475,46.095,16800.0
2008-08-19 12:40:00,67.89,67.89,67.82,67.84,15800.0,46.1018,46.1018,46.0543,46.0679,15800.0
2008-08-19 12:45:00,67.82,67.88,67.82,67.86,13700.0,46.0543,46.095,46.0543,46.0814,13700.0
2008-08-19 12:50:00,67.87,67.95,67.87,67.93,9800.0,46.0882,46.1426,46.0882,46.129,9800.0
2008-08-19 12:55:00,67.91,67.92,67.87,67.88,5300.0,46.1154,46.1222,46.0882,46.095,5300.0
2008-08-19 13:00:00,67.88,67.88,67.85,67.85,22600.0,46.095,46.095,46.0746,46.0746,22600.0
2008-08-19 13:05:00,67.83,67.87,67.83,67.87,9400.0,46.0611,46.0882,46.0611,46.0882,9400.0
2008-08-19 13:10:00,67.89,67.98,67.89,67.98,6600.0,46.1018,46.1629,46.1018,46.1629,6600.0
2008-08-19 13:15:00,67.99,67.99,67.9,67.91,3200.0,46.1697,46.1697,46.1086,46.1154,3200.0
2008-08-19 13:20:00,67.91,67.97,67.91,67.91,5900.0,46.1154,46.1561,46.1154,46.1154,5900.0
2008-08-19 13:25:00,67.89,67.96,67.89,67.91,4600.0,46.1018,46.1493,46.1018,46.1154,4600.0
2008-08-19 13:30:00,67.91,68.03,67.91,67.96,7800.0,46.1154,46.1969,46.1154,46.1493,7800.0
2008-08-19 13:35:00,67.95,67.99,67.95,67.99,5700.0,46.1426,46.1697,46.1426,46.1697,5700.0
2008-08-19 13:40:00,68.0,68.09,67.98,67.98,7000.0,46.1765,46.2376,46.1629,46.1629,7000.0
2008-08-19 13:45:00,67.97,68.02,67.95,68.02,17200.0,46.1561,46.1901,46.1426,46.1901,17200.0
2008-08-19 13:50:00,68.02,68.02,67.97,68.0,29900.0,46.1901,46.1901,46.1561,46.1765,29900.0
2008-08-19 13:55:00,67.99,67.99,67.84,67.86,10600.0,46.1697,46.1697,46.0679,46.0814,10600.0
2008-08-19 14:00:00,67.84,67.88,67.84,67.84,10900.0,46.0679,46.095,46.0679,46.0679,10900.0
2008-08-19 14:05:00,67.85,67.9,67.81,67.9,19300.0,46.0746,46.1086,46.0475,46.1086,19300.0
2008-08-19 14:10:00,67.88,67.9,67.85,67.88,8900.0,46.095,46.1086,46.0746,46.095,8900.0
2008-08-19 14:15:00,67.89,67.91,67.79,67.79,5700.0,46.1018,46.1154,46.0339,46.0339,5700.0
2008-08-19 14:20:00,67.8,67.85,67.73,67.74,14400.0,46.0407,46.0746,45.9932,46.0,14400.0
2008-08-19 14:25:00,67.73,67.79,67.72,67.76,14300.0,45.9932,46.0339,45.9864,46.0135,14300.0
2008-08-19 14:30:00,67.75,67.76,67.72,67.76,7500.0,46.0067,46.0135,45.9864,46.0135,7500.0
2008-08-19 14:35:00,67.76,67.79,67.73,67.74,11100.0,46.0135,46.0339,45.9932,46.0,11100.0
2008-08-19 14:40:00,67.74,67.74,67.68,67.71,8000.0,46.0,46.0,45.9592,45.9796,8000.0
2008-08-19 14:45:00,67.74,67.81,67.74,67.78,20300.0,46.0,46.0475,46.0,46.0271,20300.0
2008-08-19 14:50:00,67.8,67.92,67.8,67.88,40100.0,46.0407,46.1222,46.0407,46.095,40100.0
2008-08-19 14:55:00,67.88,67.88,67.84,67.88,30700.0,46.095,46.095,46.0679,46.095,30700.0
2008-08-19 15:00:00,67.87,67.87,67.69,67.69,20000.0,46.0882,46.0882,45.966,45.966,20000.0
2008-08-19 15:05:00,67.68,67.76,67.68,67.7,6600.0,45.9592,46.0135,45.9592,45.9728,6600.0
2008-08-19 15:10:00,67.71,67.79,67.7,67.78,15400.0,45.9796,46.0339,45.9728,46.0271,15400.0
2008-08-19 15:15:00,67.81,67.81,67.76,67.78,18300.0,46.0475,46.0475,46.0135,46.0271,18300.0
2008-08-19 15:20:00,67.77,68.02,67.72,67.94,49000.0,46.0203,46.1901,45.9864,46.1358,49000.0
2008-08-19 15:25:00,67.97,67.97,67.85,67.91,19000.0,46.1561,46.1561,46.0746,46.1154,19000.0
2008-08-19 15:30:00,67.87,67.91,67.78,67.78,19900.0,46.0882,46.1154,46.0271,46.0271,19900.0
2008-08-19 15:35:00,67.81,67.81,67.76,67.8,31600.0,46.0475,46.0475,46.0135,46.0407,31600.0
2008-08-19 15:40:00,67.79,67.86,67.73,67.83,29600.0,46.0339,46.0814,45.9932,46.0611,29600.0
2008-08-19 15:45:00,67.84,67.92,67.84,67.86,7400.0,46.0679,46.1222,46.0679,46.0814,7400.0
2008-08-19 15:50:00,67.82,67.91,67.81,67.89,17500.0,46.0543,46.1154,46.0475,46.1018,17500.0
2008-08-19 15:55:00,67.91,67.96,67.87,67.96,33900.0,46.1154,46.1493,46.0882,46.1493,33900.0
2008-08-19 16:00:00,67.95,67.95,67.86,67.95,36300.0,46.1426,46.1426,46.0814,46.1426,36300.0
2008-08-19 16:05:00,67.95,67.95,67.95,67.95,0.0,46.1426,46.1426,46.1426,46.1426,0.0
2008-08-19 16:10:00,67.95,67.95,67.95,67.95,0.0,46.1426,46.1426,46.1426,46.1426,0.0
2008-08-20 09:30:00,67.99,68.08,67.82,67.84,12800.0,46.1697,46.2308,46.0543,46.0679,12800.0
2008-08-20 09:35:00,67.85,67.93,67.72,67.83,55400.0,46.0746,46.129,45.9864,46.0611,55400.0
2008-08-20 09:40:00,67.79,67.85,67.62,67.63,11800.0,46.0339,46.0746,45.9185,45.9253,11800.0
2008-08-20 09:45:00,67.62,67.65,67.42,67.44,14000.0,45.9185,45.9388,45.7826,45.7962,14000.0
2008-08-20 09:50:00,67.43,67.56,67.43,67.53,16300.0,45.7894,45.8777,45.7894,45.8573,16300.0
2008-08-20 09:55:00,67.55,67.59,67.5,67.57,17300.0,45.8709,45.8981,45.837,45.8845,17300.0
2008-08-20 10:00:00,67.56,67.56,67.41,67.47,37300.0,45.8777,45.8777,45.7759,45.8166,37300.0
2008-08-20 10:05:00,67.46,67.49,67.38,67.49,25300.0,45.8098,45.8302,45.7555,45.8302,25300.0
2008-08-20 10:10:00,67.47,67.69,67.47,67.67,18400.0,45.8166,45.966,45.8166,45.9524,18400.0
2008-08-20 10:15:00,67.66,67.88,67.66,67.76,41700.0,45.9456,46.095,45.9456,46.0135,41700.0
2008-08-20 10:20:00,67.8,67.97,67.8,67.89,27000.0,46.0407,46.1561,46.0407,46.1018,27000.0
2008-08-20 10:25:00,67.9,67.9,67.78,67.8,32500.0,46.1086,46.1086,46.0271,46.0407,32500.0
2008-08-20 10:30:00,67.77,67.82,67.75,67.82,25500.0,46.0203,46.0543,46.0067,46.0543,25500.0
2008-08-20 10:35:00,67.85,67.97,67.77,67.84,60800.0,46.0746,46.1561,46.0203,46.0679,60800.0
2008-08-20 10:40:00,67.86,68.05,67.78,68.04,70300.0,46.0814,46.2105,46.0271,46.2037,70300.0
2008-08-20 10:45:00,68.05,68.13,68.02,68.09,39200.0,46.2105,46.2648,46.1901,46.2376,39200.0
2008-08-20 10:50:00,68.12,68.25,68.09,68.24,16200.0,46.258,46.3463,46.2376,46.3395,16200.0
2008-08-20 10:55:00,68.24,68.37,68.18,68.37,25600.0,46.3395,46.4278,46.2987,46.4278,25600.0
2008-08-20 11:00:00,68.38,68.38,68.23,68.23,15900.0,46.4346,46.4346,46.3327,46.3327,15900.0
2008-08-20 11:05:00,68.2,68.25,68.19,68.23,9900.0,46.3123,46.3463,46.3055,46.3327,9900.0
2008-08-20 11:10:00,68.24,68.39,68.24,68.27,31100.0,46.3395,46.4413,46.3395,46.3599,31100.0
2008-08-20 11:15:00,68.26,68.27,68.19,68.22,8700.0,46.3531,46.3599,46.3055,46.3259,8700.0
2008-08-20 11:20:00,68.22,68.26,68.19,68.26,10400.0,46.3259,46.3531,46.3055,46.3531,10400.0
2008-08-20 11:25:00,68.28,68.28,68.21,68.26,16600.0,46.3666,46.3666,46.3191,46.3531,16600.0
2008-08-20 11:30:00,68.26,68.26,68.16,68.16,7500.0,46.3531,46.3531,46.2852,46.2852,7500.0
2008-08-20 11:35:00,68.14,68.14,68.02,68.03,9500.0,46.2716,46.2716,46.1901,46.1969,9500.0
2008-08-20 11:40:00,68.03,68.04,67.95,68.04,10200.0,46.1969,46.2037,46.1426,46.2037,10200.0
2008-08-20 11:45:00,68.02,68.07,67.99,68.02,24300.0,46.1901,46.224,46.1697,46.1901,24300.0
2008-08-20 11:50:00,68.02,68.13,68.02,68.08,19500.0,46.1901,46.2648,46.1901,46.2308,19500.0
2008-08-20 11:55:00,68.07,68.09,68.04,68.09,3700.0,46.224,46.2376,46.2037,46.2376,3700.0
2008-08-20 12:00:00,68.08,68.12,67.95,67.95,22400.0,46.2308,46.258,46.1426,46.1426,22400.0
2008-08-20 12:05:00,67.96,67.97,67.86,67.93,11900.0,46.1493,46.1561,46.0814,46.129,11900.0
2008-08-20 12:10:00,67.91,67.91,67.84,67.88,13400.0,46.1154,46.1154,46.0679,46.095,13400.0
2008-08-20 12:15:00,67.85,67.91,67.82,67.84,14000.0,46.0746,46.1154,46.0543,46.0679,14000.0
2008-08-20 12:20:00,67.83,67.93,67.79,67.93,11500.0,46.0611,46.129,46.0339,46.129,11500.0
2008-08-20 12:25:00,67.91,67.91,67.87,67.88,4800.0,46.1154,46.1154,46.0882,46.095,4800.0
2008-08-20 12:30:00,67.89,67.92,67.86,67.87,39000.0,46.1018,46.1222,46.0814,46.0882,39000.0
2008-08-20 12:35:00,67.88,67.9,67.84,67.84,8900.0,46.095,46.1086,46.0679,46.0679,8900.0
2008-08-20 12:40:00,67.82,67.9,67.82,67.86,7600.0,46.0543,46.1086,46.0543,46.0814,7600.0
2008-08-20 12:45:00,67.85,67.85,67.78,67.78,14400.0,46.0746,46.0746,46.0271,46.0271,14400.0
2008-08-20 12:50:00,67.72,67.77,67.68,67.74,25200.0,45.9864,46.0203,45.9592,46.0,25200.0
2008-08-20 12:55:00,67.73,67.8,67.72,67.78,4300.0,45.9932,46.0407,45.9864,46.0271,4300.0
2008-08-20 13:00:00,67.79,67.83,67.78,67.79,3800.0,46.0339,46.0611,46.0271,46.0339,3800.0
2008-08-20 13:05:00,67.79,67.92,67.79,67.91,8200.0,46.0339,46.1222,46.0339,46.1154,8200.0
2008-08-20 13:10:00,67.91,67.95,67.88,67.89,14900.0,46.1154,46.1426,46.095,46.1018,14900.0
2008-08-20 13:15:00,67.88,67.91,67.87,67.9,12200.0,46.095,46.1154,46.0882,46.1086,12200.0
2008-08-20 13:20:00,67.91,67.97,67.87,67.88,12000.0,46.1154,46.1561,46.0882,46.095,12000.0
2008-08-20 13:25:00,67.89,67.95,67.85,67.92,13700.0,46.1018,46.1426,46.0746,46.1222,13700.0
2008-08-20 13:30:00,67.94,67.98,67.93,67.96,12200.0,46.1358,46.1629,46.129,46.1493,12200.0
2008-08-20 13:35:00,67.97,68.0,67.91,67.91,8400.0,46.1561,46.1765,46.1154,46.1154,8400.0
2008-08-20 13:40:00,67.9,67.93,67.89,67.89,7500.0,46.1086,46.129,46.1018,46.1018,7500.0
2008-08-20 13:45:00,67.91,68.01,67.9,68.0,9400.0,46.1154,46.1833,46.1086,46.1765,9400.0
2008-08-20 13:50:00,67.99,67.99,67.94,67.96,6500.0,46.1697,46.1697,46.1358,46.1493,6500.0
2008-08-20 13:55:00,67.95,67.95,67.89,67.94,6700.0,46.1426,46.1426,46.1018,46.1358,6700.0
2008-08-20 14:00:00,67.92,67.92,67.78,67.8,19800.0,46.1222,46.1222,46.0271,46.0407,19800.0
2008-08-20 14:05:00,67.8,67.83,67.74,67.76,12400.0,46.0407,46.0611,46.0,46.0135,12400.0
2008-08-20 14:10:00,67.74,67.75,67.66,67.71,8000.0,46.0,46.0067,45.9456,45.9796,8000.0
2008-08-20 14:15:00,67.72,67.74,67.62,67.62,23400.0,45.9864,46.0,45.9185,45.9185,23400.0
2008-08-20 14:20:00,67.63,67.69,67.59,67.67,10300.0,45.9253,45.966,45.8981,45.9524,10300.0
2008-08-20 14:25:00,67.67,67.75,67.64,67.68,34200.0,45.9524,46.0067,45.932,45.9592,34200.0
2008-08-20 14:30:00,67.64,67.64,67.6,67.63,8100.0,45.932,45.932,45.9049,45.9253,8100.0
2008-08-20 14:35:00,67.64,67.71,67.63,67.68,36300.0,45.932,45.9796,45.9253,45.9592,36300.0
2008-08-20 14:40:00,67.68,67.83,67.67,67.83,50000.0,45.9592,46.0611,45.9524,46.0611,50000.0
2008-08-20 14:45:00,67.8,67.83,67.74,67.75,25600.0,46.0407,46.0611,46.0,46.0067,25600.0
2008-08-20 14:50:00,67.75,67.9,67.75,67.89,15100.0,46.0067,46.1086,46.0067,46.1018,15100.0
2008-08-20 14:55:00,67.93,67.97,67.91,67.95,16600.0,46.129,46.1561,46.1154,46.1426,16600.0
2008-08-20 15:00:00,67.95,68.08,67.91,68.06,11000.0,46.1426,46.2308,46.1154,46.2173,11000.0
2008-08-20 15:05:00,68.06,68.06,67.99,68.01,11900.0,46.2173,46.2173,46.1697,46.1833,11900.0
2008-08-20 15:10:00,68.0,68.04,67.94,68.03,13000.0,46.1765,46.2037,46.1358,46.1969,13000.0
2008-08-20 15:15:00,68.04,68.04,67.9,67.91,9900.0,46.2037,46.2037,46.1086,46.1154,9900.0
2008-08-20 15:20:00,67.9,67.92,67.84,67.86,21600.0,46.1086,46.1222,46.0679,46.0814,21600.0
2008-08-20 15:25:00,67.88,67.96,67.87,67.94,39100.0,46.095,46.1493,46.0882,46.1358,39100.0
2008-08-20 15:30:00,67.92,67.94,67.78,67.8,51100.0,46.1222,46.1358,46.0271,46.0407,51100.0
2008-08-20 15:35:00,67.8,68.02,67.8,67.98,38900.0,46.0407,46.1901,46.0407,46.1629,38900.0
2008-08-20 15:40:00,67.98,68.24,67.98,68.22,10700.0,46.1629,46.3395,46.1629,46.3259,10700.0
2008-08-20 15:45:00,68.21,68.24,68.15,68.22,18400.0,46.3191,46.3395,46.2784,46.3259,18400.0
2008-08-20 15:50:00,68.23,68.24,68.14,68.2,14300.0,46.3327,46.3395,46.2716,46.3123,14300.0
2008-08-20 15:55:00,68.21,68.39,68.2,68.38,11200.0,46.3191,46.4413,46.3123,46.4346,11200.0
2008-08-20 16:00:00,68.38,68.39,68.37,68.39,2000.0,46.4346,46.4413,46.4278,46.4413,2000.0
2008-08-20 16:05:00,68.39,68.39,68.39,68.39,0.0,46.4413,46.4413,46.4413,46.4413,0.0
2008-08-20 16:10:00,68.38,68.38,68.38,68.38,100.0,46.4346,46.4346,46.4346,46.4346,100.0
2008-08-21 09:30:00,67.85,67.85,67.73,67.76,27500.0,46.0746,46.0746,45.9932,46.0135,27500.0
2008-08-21 09:35:00,67.73,67.92,67.7,67.88,17200.0,45.9932,46.1222,45.9728,46.095,17200.0
2008-08-21 09:40:00,67.88,67.98,67.83,67.92,14600.0,46.095,46.1629,46.0611,46.1222,14600.0
2008-08-21 09:45:00,67.91,68.0,67.78,67.8,12700.0,46.1154,46.1765,46.0271,46.0407,12700.0
2008-08-21 09:50:00,67.79,67.97,67.79,67.97,6300.0,46.0339,46.1561,46.0339,46.1561,6300.0
2008-08-21 09:55:00,67.97,68.11,67.94,68.05,11000.0,46.1561,46.2512,46.1358,46.2105,11000.0
2008-08-21 10:00:00,68.05,68.18,67.98,68.01,29500.0,46.2105,46.2987,46.1629,46.1833,29500.0
2008-08-21 10:05:00,68.0,68.08,67.98,67.98,37600.0,46.1765,46.2308,46.1629,46.1629,37600.0
2008-08-21 10:10:00,68.0,68.03,67.93,67.96,17900.0,46.1765,46.1969,46.129,46.1493,17900.0
2008-08-21 10:15:00,67.96,68.19,67.96,68.17,17400.0,46.1493,46.3055,46.1493,46.2919,17400.0
2008-08-21 10:20:00,68.18,68.28,68.15,68.16,28600.0,46.2987,46.3666,46.2784,46.2852,28600.0
2008-08-21 10:25:00,68.18,68.2,68.11,68.16,27600.0,46.2987,46.3123,46.2512,46.2852,27600.0
2008-08-21 10:30:00,68.16,68.16,68.0,68.05,7700.0,46.2852,46.2852,46.1765,46.2105,7700.0
2008-08-21 10:35:00,68.06,68.12,68.0,68.11,29900.0,46.2173,46.258,46.1765,46.2512,29900.0
2008-08-21 10:40:00,68.09,68.12,67.92,67.95,22200.0,46.2376,46.258,46.1222,46.1426,22200.0
2008-08-21 10:45:00,67.93,67.94,67.92,67.94,5200.0,46.129,46.1358,46.1222,46.1358,5200.0
2008-08-21 10:50:00,67.98,67.98,67.86,67.93,29600.0,46.1629,46.1629,46.0814,46.129,29600.0
2008-08-21 10:55:00,67.93,68.04,67.9,68.03,7600.0,46.129,46.2037,46.1086,46.1969,7600.0
2008-08-21 11:00:00,68.04,68.05,67.94,68.01,12600.0,46.2037,46.2105,46.1358,46.1833,12600.0
2008-08-21 11:05:00,68.02,68.02,67.89,67.91,13200.0,46.1901,46.1901,46.1018,46.1154,13200.0
2008-08-21 11:10:00,67.91,67.97,67.89,67.94,10900.0,46.1154,46.1561,46.1018,46.1358,10900.0
2008-08-21 11:15:00,67.93,67.94,67.85,67.88,17300.0,46.129,46.1358,46.0746,46.095,17300.0
2008-08-21 11:20:00,67.9,67.95,67.89,67.92,8400.0,46.1086,46.1426,46.1018,46.1222,8400.0
2008-08-21 11:25:00,67.94,68.07,67.94,68.03,14200.0,46.1358,46.224,46.1358,46.1969,14200.0
2008-08-21 11:30:00,68.04,68.04,67.96,67.98,9600.0,46.2037,46.2037,46.1493,46.1629,9600.0
2008-08-21 11:35:00,67.98,68.02,67.95,67.98,22400.0,46.1629,46.1901,46.1426,46.1629,22400.0
2008-08-21 11:40:00,67.98,68.16,67.98,68.16,49900.0,46.1629,46.2852,46.1629,46.2852,49900.0
2008-08-21 11:45:00,68.17,68.26,68.15,68.19,24600.0,46.2919,46.3531,46.2784,46.3055,24600.0
2008-08-21 11:50:00,68.18,68.18,68.11,68.16,8300.0,46.2987,46.2987,46.2512,46.2852,8300.0
2008-08-21 11:55:00,68.16,68.19,68.12,68.15,7800.0,46.2852,46.3055,46.258,46.2784,7800.0
2008-08-21 12:00:00,68.17,68.28,68.17,68.24,9900.0,46.2919,46.3666,46.2919,46.3395,9900.0
2008-08-21 12:05:00,68.25,68.26,68.19,68.2,8900.0,46.3463,46.3531,46.3055,46.3123,8900.0
2008-08-21 12:10:00,68.19,68.24,68.18,68.18,10400.0,46.3055,46.3395,46.2987,46.2987,10400.0
2008-08-21 12:15:00,68.21,68.25,68.18,68.23,9600.0,46.3191,46.3463,46.2987,46.3327,9600.0
2008-08-21 12:20:00,68.22,68.22,68.12,68.12,8300.0,46.3259,46.3259,46.258,46.258,8300.0
2008-08-21 12:25:00,68.11,68.13,68.08,68.08,23500.0,46.2512,46.2648,46.2308,46.2308,23500.0
2008-08-21 12:30:00,68.08,68.14,68.08,68.14,30000.0,46.2308,46.2716,46.2308,46.2716,30000.0
2008-08-21 12:35:00,68.15,68.15,68.11,68.13,7700.0,46.2784,46.2784,46.2512,46.2648,7700.0
2008-08-21 12:40:00,68.12,68.12,68.06,68.08,4100.0,46.258,46.258,46.2173,46.2308,4100.0
2008-08-21 12:45:00,68.06,68.11,68.06,68.11,19600.0,46.2173,46.2512,46.2173,46.2512,19600.0
2008-08-21 12:50:00,68.13,68.16,68.12,68.15,7500.0,46.2648,46.2852,46.258,46.2784,7500.0
2008-08-21 12:55:00,68.15,68.16,68.15,68.15,3300.0,46.2784,46.2852,46.2784,46.2784,3300.0
2008-08-21 13:00:00,68.16,68.23,68.16,68.23,11200.0,46.2852,46.3327,46.2852,46.3327,11200.0
2008-08-21 13:05:00,68.21,68.31,68.19,68.31,7500.0,46.3191,46.387,46.3055,46.387,7500.0
2008-08-21 13:10:00,68.3,68.39,68.26,68.39,6300.0,46.3802,46.4413,46.3531,46.4413,6300.0
2008-08-21 13:15:00,68.39,68.4,68.32,68.36,12200.0,46.4413,46.4481,46.3938,46.421,12200.0
2008-08-21 13:20:00,68.36,68.41,68.34,68.37,8400.0,46.421,46.4549,46.4074,46.4278,8400.0
2008-08-21 13:25:00,68.35,68.35,68.25,68.29,5100.0,46.4142,46.4142,46.3463,46.3734,5100.0
2008-08-21 13:30:00,68.29,68.29,68.25,68.26,5500.0,46.3734,46.3734,46.3463,46.3531,5500.0
2008-08-21 13:35:00,68.25,68.39,68.25,68.39,19600.0,46.3463,46.4413,46.3463,46.4413,19600.0
2008-08-21 13:40:00,68.38,68.38,68.25,68.28,14300.0,46.4346,46.4346,46.3463,46.3666,14300.0
2008-08-21 13:45:00,68.27,68.3,68.23,68.3,68200.0,46.3599,46.3802,46.3327,46.3802,68200.0
2008-08-21 13:50:00,68.29,68.3,68.17,68.21,72100.0,46.3734,46.3802,46.2919,46.3191,72100.0
2008-08-21 13:55:00,68.21,68.24,68.18,68.21,19000.0,46.3191,46.3395,46.2987,46.3191,19000.0
2008-08-21 14:00:00,68.21,68.27,68.19,68.27,16100.0,46.3191,46.3599,46.3055,46.3599,16100.0
2008-08-21 14:05:00,68.27,68.27,68.24,68.24,10100.0,46.3599,46.3599,46.3395,46.3395,10100.0
2008-08-21 14:10:00,68.23,68.41,68.23,68.41,45200.0,46.3327,46.4549,46.3327,46.4549,45200.0
2008-08-21 14:15:00,68.4,68.41,68.32,68.33,15900.0,46.4481,46.4549,46.3938,46.4006,15900.0
2008-08-21 14:20:00,68.32,68.34,68.3,68.31,8900.0,46.3938,46.4074,46.3802,46.387,8900.0
2008-08-21 14:25:00,68.33,68.4,68.31,68.33,11200.0,46.4006,46.4481,46.387,46.4006,11200.0
2008-08-21 14:30:00,68.35,68.52,68.35,68.49,16100.0,46.4142,46.5296,46.4142,46.5093,16100.0
2008-08-21 14:35:00,68.49,68.52,68.47,68.48,14800.0,46.5093,46.5296,46.4957,46.5025,14800.0
2008-08-21 14:40:00,68.48,68.54,68.48,68.54,34100.0,46.5025,46.5432,46.5025,46.5432,34100.0
2008-08-21 14:45:00,68.55,68.61,68.55,68.56,16500.0,46.55,46.5907,46.55,46.5568,16500.0
2008-08-21 14:50:00,68.56,68.62,68.56,68.56,11200.0,46.5568,46.5975,46.5568,46.5568,11200.0
2008-08-21 14:55:00,68.57,68.57,68.51,68.52,16300.0,46.5636,46.5636,46.5228,46.5296,16300.0
2008-08-21 15:00:00,68.52,68.6,68.52,68.58,34000.0,46.5296,46.5839,46.5296,46.5704,34000.0
2008-08-21 15:05:00,68.58,68.58,68.47,68.5,11900.0,46.5704,46.5704,46.4957,46.516,11900.0
2008-08-21 15:10:00,68.51,68.66,68.5,68.58,31200.0,46.5228,46.6247,46.516,46.5704,31200.0
2008-08-21 15:15:00,68.56,68.6,68.53,68.57,24500.0,46.5568,46.5839,46.5364,46.5636,24500.0
2008-08-21 15:20:00,68.57,68.57,68.51,68.57,15000.0,46.5636,46.5636,46.5228,46.5636,15000.0
2008-08-21 15:25:00,68.57,68.58,68.47,68.5,19300.0,46.5636,46.5704,46.4957,46.516,19300.0
2008-08-21 15:30:00,68.47,68.53,68.42,68.53,9600.0,46.4957,46.5364,46.4617,46.5364,9600.0
2008-08-21 15:35:00,68.53,68.56,68.47,68.5,19800.0,46.5364,46.5568,46.4957,46.516,19800.0
2008-08-21 15:40:00,68.52,68.63,68.5,68.61,15200.0,46.5296,46.6043,46.516,46.5907,15200.0
2008-08-21 15:45:00,68.62,68.63,68.51,68.54,16600.0,46.5975,46.6043,46.5228,46.5432,16600.0
2008-08-21 15:50:00,68.54,68.56,68.46,68.46,18400.0,46.5432,46.5568,46.4889,46.4889,18400.0
2008-08-21 15:55:00,68.46,68.51,68.4,68.46,25700.0,46.4889,46.5228,46.4481,46.4889,25700.0
2008-08-22 09:30:00,68.88,68.98,68.82,68.96,32100.0,46.7741,46.842,46.7333,46.8284,32100.0
2008-08-22 09:35:00,69.02,69.04,68.91,68.94,95600.0,46.8692,46.8827,46.7945,46.8148,95600.0
2008-08-22 09:40:00,68.91,69.01,68.91,68.98,14400.0,46.7945,46.8624,46.7945,46.842,14400.0
2008-08-22 09:45:00,69.05,69.17,69.05,69.16,17500.0,46.8895,46.971,46.8895,46.9642,17500.0
2008-08-22 09:50:00,69.15,69.2,69.1,69.13,48500.0,46.9574,46.9914,46.9235,46.9439,48500.0
2008-08-22 09:55:00,69.14,69.17,69.09,69.1,6800.0,46.9506,46.971,46.9167,46.9235,6800.0
2008-08-22 10:00:00,69.2,69.2,69.01,69.03,73600.0,46.9914,46.9914,46.8624,46.8759,73600.0
2008-08-22 10:05:00,69.09,69.24,69.07,69.19,22900.0,46.9167,47.0186,46.9031,46.9846,22900.0
2008-08-22 10:10:00,69.18,69.21,69.17,69.18,15200.0,46.9778,46.9982,46.971,46.9778,15200.0
2008-08-22 10:15:00,69.21,69.34,69.2,69.32,26700.0,46.9982,47.0865,46.9914,47.0729,26700.0
2008-08-22 10:20:00,69.34,69.35,69.29,69.3,9900.0,47.0865,47.0932,47.0525,47.0593,9900.0
2008-08-22 10:25:00,69.3,69.36,69.29,69.3,66500.0,47.0593,47.1,47.0525,47.0593,66500.0
2008-08-22 10:30:00,69.29,69.31,69.26,69.3,8200.0,47.0525,47.0661,47.0321,47.0593,8200.0
2008-08-22 10:35:00,69.26,69.36,69.26,69.3,35500.0,47.0321,47.1,47.0321,47.0593,35500.0
2008-08-22 10:40:00,69.29,69.3,69.24,69.24,7600.0,47.0525,47.0593,47.0186,47.0186,7600.0
2008-08-22 10:45:00,69.25,69.29,69.23,69.27,9600.0,47.0253,47.0525,47.0118,47.0389,9600.0
2008-08-22 10:50:00,69.26,69.27,69.18,69.18,17100.0,47.0321,47.0389,46.9778,46.9778,17100.0
2008-08-22 10:55:00,69.15,69.21,69.13,69.13,54300.0,46.9574,46.9982,46.9439,46.9439,54300.0
2008-08-22 11:00:00,69.14,69.16,69.09,69.13,62700.0,46.9506,46.9642,46.9167,46.9439,62700.0
2008-08-22 11:05:00,69.14,69.14,69.1,69.12,7900.0,46.9506,46.9506,46.9235,46.9371,7900.0
2008-08-22 11:10:00,69.08,69.08,69.02,69.06,12400.0,46.9099,46.9099,46.8692,46.8963,12400.0
2008-08-22 11:15:00,69.07,69.13,69.07,69.1,242900.0,46.9031,46.9439,46.9031,46.9235,242900.0
2008-08-22 11:20:00,69.12,69.16,69.07,69.08,129200.0,46.9371,46.9642,46.9031,46.9099,129200.0
2008-08-22 11:25:00,69.09,69.1,69.02,69.02,25200.0,46.9167,46.9235,46.8692,46.8692,25200.0
2008-08-22 11:30:00,69.05,69.05,69.01,69.02,13200.0,46.8895,46.8895,46.8624,46.8692,13200.0
2008-08-22 11:35:00,69.01,69.03,68.94,68.94,50100.0,46.8624,46.8759,46.8148,46.8148,50100.0
2008-08-22 11:40:00,68.93,68.96,68.89,68.91,29000.0,46.808,46.8284,46.7809,46.7945,29000.0
2008-08-22 11:45:00,68.9,68.94,68.87,68.92,13400.0,46.7877,46.8148,46.7673,46.8012,13400.0
2008-08-22 11:50:00,68.93,68.93,68.9,68.9,4600.0,46.808,46.808,46.7877,46.7877,4600.0
2008-08-22 11:55:00,68.9,68.95,68.85,68.94,7800.0,46.7877,46.8216,46.7537,46.8148,7800.0
2008-08-22 12:00:00,68.94,68.94,68.8,68.82,15500.0,46.8148,46.8148,46.7198,46.7333,15500.0
2008-08-22 12:05:00,68.81,68.81,68.74,68.77,14700.0,46.7266,46.7266,46.679,46.6994,14700.0
2008-08-22 12:10:00,68.75,68.78,68.74,68.77,2400.0,46.6858,46.7062,46.679,46.6994,2400.0
2008-08-22 12:15:00,68.76,68.84,68.76,68.76,21900.0,46.6926,46.7469,46.6926,46.6926,21900.0
2008-08-22 12:20:00,68.77,68.77,68.7,68.73,16100.0,46.6994,46.6994,46.6519,46.6722,16100.0
2008-08-22 12:25:00,68.76,68.78,68.75,68.76,3300.0,46.6926,46.7062,46.6858,46.6926,3300.0
2008-08-22 12:30:00,68.76,68.85,68.73,68.85,17700.0,46.6926,46.7537,46.6722,46.7537,17700.0
2008-08-22 12:35:00,68.83,68.86,68.8,68.8,14300.0,46.7401,46.7605,46.7198,46.7198,14300.0
2008-08-22 12:40:00,68.8,68.9,68.8,68.87,18900.0,46.7198,46.7877,46.7198,46.7673,18900.0
2008-08-22 12:45:00,68.86,68.88,68.82,68.84,7600.0,46.7605,46.7741,46.7333,46.7469,7600.0
2008-08-22 12:50:00,68.83,68.87,68.82,68.87,2800.0,46.7401,46.7673,46.7333,46.7673,2800.0
2008-08-22 12:55:00,68.92,68.94,68.89,68.93,9200.0,46.8012,46.8148,46.7809,46.808,9200.0
2008-08-22 13:00:00,68.92,69.05,68.9,69.0,18300.0,46.8012,46.8895,46.7877,46.8556,18300.0
2008-08-22 13:05:00,69.04,69.07,69.03,69.04,10800.0,46.8827,46.9031,46.8759,46.8827,10800.0
2008-08-22 13:10:00,69.06,69.12,69.04,69.1,13900.0,46.8963,46.9371,46.8827,46.9235,13900.0
2008-08-22 13:15:00,69.11,69.11,69.05,69.05,7200.0,46.9303,46.9303,46.8895,46.8895,7200.0
2008-08-22 13:20:00,69.04,69.11,69.04,69.09,8400.0,46.8827,46.9303,46.8827,46.9167,8400.0
2008-08-22 13:25:00,69.1,69.14,69.1,69.11,8500.0,46.9235,46.9506,46.9235,46.9303,8500.0
2008-08-22 13:30:00,69.11,69.16,69.08,69.09,15100.0,46.9303,46.9642,46.9099,46.9167,15100.0
2008-08-22 13:35:00,69.1,69.1,69.04,69.08,19700.0,46.9235,46.9235,46.8827,46.9099,19700.0
2008-08-22 13:40:00,69.1,69.13,69.08,69.13,8700.0,46.9235,46.9439,46.9099,46.9439,8700.0
2008-08-22 13:45:00,69.15,69.15,69.1,69.14,6600.0,46.9574,46.9574,46.9235,46.9506,6600.0
2008-08-22 13:50:00,69.14,69.18,69.13,69.14,25800.0,46.9506,46.9778,46.9439,46.9506,25800.0
2008-08-22 13:55:00,69.15,69.15,69.08,69.09,10900.0,46.9574,46.9574,46.9099,46.9167,10900.0
2008-08-22 14:00:00,69.09,69.09,68.98,68.98,11700.0,46.9167,46.9167,46.842,46.842,11700.0
2008-08-22 14:05:00,68.97,69.0,68.92,68.95,5600.0,46.8352,46.8556,46.8012,46.8216,5600.0
2008-08-22 14:10:00,68.94,68.95,68.91,68.91,2600.0,46.8148,46.8216,46.7945,46.7945,2600.0
2008-08-22 14:15:00,68.91,68.98,68.9,68.97,9900.0,46.7945,46.842,46.7877,46.8352,9900.0
2008-08-22 14:20:00,69.01,69.12,69.01,69.12,14600.0,46.8624,46.9371,46.8624,46.9371,14600.0
2008-08-22 14:25:00,69.12,69.13,69.05,69.06,20600.0,46.9371,46.9439,46.8895,46.8963,20600.0
2008-08-22 14:30:00,69.07,69.09,69.04,69.04,8300.0,46.9031,46.9167,46.8827,46.8827,8300.0
2008-08-22 14:35:00,69.1,69.1,69.08,69.1,11700.0,46.9235,46.9235,46.9099,46.9235,11700.0
2008-08-22 14:40:00,69.11,69.19,69.11,69.14,16800.0,46.9303,46.9846,46.9303,46.9506,16800.0
2008-08-22 14:45:00,69.12,69.12,69.0,69.04,18900.0,46.9371,46.9371,46.8556,46.8827,18900.0
2008-08-22 14:50:00,69.0,69.05,69.0,69.03,14600.0,46.8556,46.8895,46.8556,46.8759,14600.0
2008-08-22 14:55:00,69.02,69.07,69.01,69.04,5800.0,46.8692,46.9031,46.8624,46.8827,5800.0
2008-08-22 15:00:00,69.03,69.06,68.95,68.97,18000.0,46.8759,46.8963,46.8216,46.8352,18000.0
2008-08-22 15:05:00,68.95,69.02,68.94,69.02,8500.0,46.8216,46.8692,46.8148,46.8692,8500.0
2008-08-22 15:10:00,69.03,69.1,69.03,69.07,20900.0,46.8759,46.9235,46.8759,46.9031,20900.0
2008-08-22 15:15:00,69.06,69.09,69.05,69.06,7000.0,46.8963,46.9167,46.8895,46.8963,7000.0
2008-08-22 15:20:00,69.08,69.08,69.02,69.06,18300.0,46.9099,46.9099,46.8692,46.8963,18300.0
2008-08-22 15:25:00,69.07,69.09,69.05,69.05,10900.0,46.9031,46.9167,46.8895,46.8895,10900.0
2008-08-22 15:30:00,69.07,69.19,69.06,69.17,6000.0,46.9031,46.9846,46.8963,46.971,6000.0
2008-08-22 15:35:00,69.18,69.27,69.14,69.21,10200.0,46.9778,47.0389,46.9506,46.9982,10200.0
2008-08-22 15:40:00,69.21,69.25,69.18,69.19,14600.0,46.9982,47.0253,46.9778,46.9846,14600.0
2008-08-22 15:45:00,69.19,69.23,69.18,69.22,31500.0,46.9846,47.0118,46.9778,47.005,31500.0
2008-08-22 15:50:00,69.22,69.26,69.21,69.23,11900.0,47.005,47.0321,46.9982,47.0118,11900.0
2008-08-22 15:55:00,69.24,69.29,69.23,69.29,11000.0,47.0186,47.0525,47.0118,47.0525,11000.0
2008-08-25 09:30:00,68.99,69.02,68.8,68.8,13300.0,46.8488,46.8692,46.7198,46.7198,13300.0
2008-08-25 09:35:00,68.8,68.82,68.69,68.78,14400.0,46.7198,46.7333,46.6451,46.7062,14400.0
2008-08-25 09:40:00,68.75,68.87,68.72,68.73,10800.0,46.6858,46.7673,46.6654,46.6722,10800.0
2008-08-25 09:45:00,68.72,68.72,68.59,68.66,14500.0,46.6654,46.6654,46.5772,46.6247,14500.0
2008-08-25 09:50:00,68.65,68.66,68.62,68.63,5100.0,46.6179,46.6247,46.5975,46.6043,5100.0
2008-08-25 09:55:00,68.62,68.68,68.61,68.62,8300.0,46.5975,46.6383,46.5907,46.5975,8300.0
2008-08-25 10:00:00,68.63,68.78,68.58,68.61,106200.0,46.6043,46.7062,46.5704,46.5907,106200.0
2008-08-25 10:05:00,68.62,68.72,68.61,68.65,20300.0,46.5975,46.6654,46.5907,46.6179,20300.0
2008-08-25 10:10:00,68.64,68.74,68.64,68.68,22800.0,46.6111,46.679,46.6111,46.6383,22800.0
2008-08-25 10:15:00,68.66,68.75,68.66,68.71,21500.0,46.6247,46.6858,46.6247,46.6586,21500.0
2008-08-25 10:20:00,68.72,68.76,68.69,68.71,22900.0,46.6654,46.6926,46.6451,46.6586,22900.0
2008-08-25 10:25:00,68.71,68.75,68.67,68.7,16100.0,46.6586,46.6858,46.6315,46.6519,16100.0
2008-08-25 10:30:00,68.7,68.71,68.61,68.65,14100.0,46.6519,46.6586,46.5907,46.6179,14100.0
2008-08-25 10:35:00,68.64,68.66,68.59,68.61,10500.0,46.6111,46.6247,46.5772,46.5907,10500.0
2008-08-25 10:40:00,68.61,68.67,68.6,68.67,12000.0,46.5907,46.6315,46.5839,46.6315,12000.0
2008-08-25 10:45:00,68.68,68.68,68.54,68.56,17700.0,46.6383,46.6383,46.5432,46.5568,17700.0
2008-08-25 10:50:00,68.54,68.55,68.42,68.42,23500.0,46.5432,46.55,46.4617,46.4617,23500.0
2008-08-25 10:55:00,68.44,68.47,68.42,68.46,5900.0,46.4753,46.4957,46.4617,46.4889,5900.0
2008-08-25 11:00:00,68.46,68.46,68.4,68.44,9500.0,46.4889,46.4889,46.4481,46.4753,9500.0
2008-08-25 11:05:00,68.45,68.49,68.42,68.43,4100.0,46.4821,46.5093,46.4617,46.4685,4100.0
2008-08-25 11:10:00,68.42,68.45,68.38,68.38,13500.0,46.4617,46.4821,46.4346,46.4346,13500.0
2008-08-25 11:15:00,68.36,68.37,68.34,68.37,7200.0,46.421,46.4278,46.4074,46.4278,7200.0
2008-08-25 11:20:00,68.38,68.4,68.36,68.4,11900.0,46.4346,46.4481,46.421,46.4481,11900.0
2008-08-25 11:25:00,68.42,68.44,68.39,68.41,21300.0,46.4617,46.4753,46.4413,46.4549,21300.0
2008-08-25 11:30:00,68.39,69.28,68.34,68.35,5000.0,46.4413,47.0457,46.4074,46.4142,5000.0
2008-08-25 11:35:00,68.36,68.38,68.34,68.36,9900.0,46.421,46.4346,46.4074,46.421,9900.0
2008-08-25 11:40:00,68.38,68.41,68.34,68.41,16600.0,46.4346,46.4549,46.4074,46.4549,16600.0
2008-08-25 11:45:00,68.39,68.41,68.37,68.4,13500.0,46.4413,46.4549,46.4278,46.4481,13500.0
2008-08-25 11:50:00,68.39,68.39,68.3,68.32,27100.0,46.4413,46.4413,46.3802,46.3938,27100.0
2008-08-25 11:55:00,68.32,68.32,67.99,68.04,18300.0,46.3938,46.3938,46.1697,46.2037,18300.0
2008-08-25 12:00:00,68.04,68.05,67.96,68.0,8100.0,46.2037,46.2105,46.1493,46.1765,8100.0
2008-08-25 12:05:00,68.01,68.03,67.93,68.01,7600.0,46.1833,46.1969,46.129,46.1833,7600.0
2008-08-25 12:10:00,68.0,68.04,67.99,68.0,5300.0,46.1765,46.2037,46.1697,46.1765,5300.0
2008-08-25 12:15:00,68.01,68.02,67.87,67.91,9000.0,46.1833,46.1901,46.0882,46.1154,9000.0
2008-08-25 12:20:00,67.9,67.91,67.85,67.91,7200.0,46.1086,46.1154,46.0746,46.1154,7200.0
2008-08-25 12:25:00,67.91,67.93,67.85,67.9,18000.0,46.1154,46.129,46.0746,46.1086,18000.0
2008-08-25 12:30:00,67.92,67.93,67.86,67.88,6000.0,46.1222,46.129,46.0814,46.095,6000.0
2008-08-25 12:35:00,67.9,67.95,67.89,67.95,4900.0,46.1086,46.1426,46.1018,46.1426,4900.0
2008-08-25 12:40:00,67.96,68.01,67.96,67.98,6200.0,46.1493,46.1833,46.1493,46.1629,6200.0
2008-08-25 12:45:00,67.97,67.99,67.93,67.93,7900.0,46.1561,46.1697,46.129,46.129,7900.0
2008-08-25 12:50:00,67.92,67.94,67.85,67.87,5800.0,46.1222,46.1358,46.0746,46.0882,5800.0
2008-08-25 12:55:00,67.86,67.98,67.85,67.94,9800.0,46.0814,46.1629,46.0746,46.1358,9800.0
2008-08-25 13:00:00,67.93,68.06,67.92,68.02,16000.0,46.129,46.2173,46.1222,46.1901,16000.0
2008-08-25 13:05:00,68.05,68.07,68.02,68.06,10400.0,46.2105,46.224,46.1901,46.2173,10400.0
2008-08-25 13:10:00,68.05,68.05,67.99,68.02,10800.0,46.2105,46.2105,46.1697,46.1901,10800.0
2008-08-25 13:15:00,68.01,68.03,67.95,67.97,12900.0,46.1833,46.1969,46.1426,46.1561,12900.0
2008-08-25 13:20:00,67.97,68.04,67.97,68.04,5300.0,46.1561,46.2037,46.1561,46.2037,5300.0
2008-08-25 13:25:00,68.05,68.12,68.04,68.07,10300.0,46.2105,46.258,46.2037,46.224,10300.0
2008-08-25 13:30:00,68.07,68.09,68.06,68.07,4200.0,46.224,46.2376,46.2173,46.224,4200.0
2008-08-25 13:35:00,68.1,68.12,68.08,68.12,5900.0,46.2444,46.258,46.2308,46.258,5900.0
2008-08-25 13:40:00,68.11,68.17,68.11,68.14,8000.0,46.2512,46.2919,46.2512,46.2716,8000.0
2008-08-25 13:45:00,68.14,68.14,68.05,68.08,7800.0,46.2716,46.2716,46.2105,46.2308,7800.0
2008-08-25 13:50:00,68.12,68.13,68.1,68.13,8600.0,46.258,46.2648,46.2444,46.2648,8600.0
2008-08-25 13:55:00,68.15,68.17,68.11,68.11,6500.0,46.2784,46.2919,46.2512,46.2512,6500.0
2008-08-25 14:00:00,68.08,68.1,68.07,68.07,5400.0,46.2308,46.2444,46.224,46.224,5400.0
2008-08-25 14:05:00,68.05,68.11,68.02,68.06,9900.0,46.2105,46.2512,46.1901,46.2173,9900.0
2008-08-25 14:10:00,68.05,68.11,68.02,68.02,9900.0,46.2105,46.2512,46.1901,46.1901,9900.0
2008-08-25 14:15:00,68.02,68.05,67.99,68.05,18200.0,46.1901,46.2105,46.1697,46.2105,18200.0
2008-08-25 14:20:00,68.04,68.07,68.01,68.04,7600.0,46.2037,46.224,46.1833,46.2037,7600.0
2008-08-25 14:25:00,68.03,68.06,68.0,68.05,8500.0,46.1969,46.2173,46.1765,46.2105,8500.0
2008-08-25 14:30:00,68.04,68.06,68.01,68.01,2900.0,46.2037,46.2173,46.1833,46.1833,2900.0
2008-08-25 14:35:00,68.04,68.05,67.99,68.0,20500.0,46.2037,46.2105,46.1697,46.1765,20500.0
2008-08-25 14:40:00,68.02,68.13,68.02,68.13,9400.0,46.1901,46.2648,46.1901,46.2648,9400.0
2008-08-25 14:45:00,68.14,68.21,68.14,68.14,7600.0,46.2716,46.3191,46.2716,46.2716,7600.0
2008-08-25 14:50:00,68.16,68.16,68.13,68.14,3400.0,46.2852,46.2852,46.2648,46.2716,3400.0
2008-08-25 14:55:00,68.12,68.12,67.93,67.97,27400.0,46.258,46.258,46.129,46.1561,27400.0
2008-08-25 15:00:00,67.95,68.05,67.95,68.01,11400.0,46.1426,46.2105,46.1426,46.1833,11400.0
2008-08-25 15:05:00,67.99,67.99,67.95,67.98,42500.0,46.1697,46.1697,46.1426,46.1629,42500.0
2008-08-25 15:10:00,67.99,68.01,67.91,67.92,26700.0,46.1697,46.1833,46.1154,46.1222,26700.0
2008-08-25 15:15:00,67.93,68.0,67.93,67.95,24100.0,46.129,46.1765,46.129,46.1426,24100.0
2008-08-25 15:20:00,67.96,67.97,67.89,67.91,19800.0,46.1493,46.1561,46.1018,46.1154,19800.0
2008-08-25 15:25:00,67.92,67.95,67.89,67.91,55100.0,46.1222,46.1426,46.1018,46.1154,55100.0
2008-08-25 15:30:00,67.9,67.93,67.85,67.9,17400.0,46.1086,46.129,46.0746,46.1086,17400.0
2008-08-25 15:35:00,67.9,67.92,67.82,67.82,6800.0,46.1086,46.1222,46.0543,46.0543,6800.0
2008-08-25 15:40:00,67.82,67.84,67.75,67.81,14900.0,46.0543,46.0679,46.0067,46.0475,14900.0
2008-08-25 15:45:00,67.81,67.96,67.81,67.91,14800.0,46.0475,46.1493,46.0475,46.1154,14800.0
2008-08-25 15:50:00,67.91,67.94,67.87,67.94,20200.0,46.1154,46.1358,46.0882,46.1358,20200.0
2008-08-25 15:55:00,67.93,67.95,67.87,67.9,21700.0,46.129,46.1426,46.0882,46.1086,21700.0
2008-08-26 09:30:00,67.91,67.99,67.72,67.72,38300.0,46.1154,46.1697,45.9864,45.9864,38300.0
2008-08-26 09:35:00,67.75,67.86,67.74,67.85,13800.0,46.0067,46.0814,46.0,46.0746,13800.0
2008-08-26 09:40:00,67.9,68.08,67.9,68.08,9100.0,46.1086,46.2308,46.1086,46.2308,9100.0
2008-08-26 09:45:00,68.11,68.11,68.0,68.03,9600.0,46.2512,46.2512,46.1765,46.1969,9600.0
2008-08-26 09:50:00,68.07,68.07,68.03,68.04,8300.0,46.224,46.224,46.1969,46.2037,8300.0
2008-08-26 09:55:00,68.0,68.03,67.92,68.03,17500.0,46.1765,46.1969,46.1222,46.1969,17500.0
2008-08-26 10:00:00,68.06,68.19,68.03,68.12,24500.0,46.2173,46.3055,46.1969,46.258,24500.0
2008-08-26 10:05:00,68.13,68.2,68.1,68.12,22600.0,46.2648,46.3123,46.2444,46.258,22600.0
2008-08-26 10:10:00,68.16,68.21,68.11,68.12,14000.0,46.2852,46.3191,46.2512,46.258,14000.0
2008-08-26 10:15:00,68.08,68.13,68.04,68.06,13400.0,46.2308,46.2648,46.2037,46.2173,13400.0
2008-08-26 10:20:00,68.08,68.16,68.06,68.14,27300.0,46.2308,46.2852,46.2173,46.2716,27300.0
2008-08-26 10:25:00,68.12,68.18,68.11,68.18,7700.0,46.258,46.2987,46.2512,46.2987,7700.0
2008-08-26 10:30:00,68.18,68.38,68.18,68.38,11800.0,46.2987,46.4346,46.2987,46.4346,11800.0
2008-08-26 10:35:00,68.38,68.43,68.34,68.38,17000.0,46.4346,46.4685,46.4074,46.4346,17000.0
2008-08-26 10:40:00,68.38,68.4,68.33,68.33,8200.0,46.4346,46.4481,46.4006,46.4006,8200.0
2008-08-26 10:45:00,68.33,68.34,68.31,68.33,10600.0,46.4006,46.4074,46.387,46.4006,10600.0
2008-08-26 10:50:00,68.33,68.34,68.29,68.29,10600.0,46.4006,46.4074,46.3734,46.3734,10600.0
2008-08-26 10:55:00,68.28,68.32,68.28,68.32,10800.0,46.3666,46.3938,46.3666,46.3938,10800.0
2008-08-26 11:00:00,68.33,68.36,68.33,68.35,10800.0,46.4006,46.421,46.4006,46.4142,10800.0
2008-08-26 11:05:00,68.36,68.36,68.24,68.27,11200.0,46.421,46.421,46.3395,46.3599,11200.0
2008-08-26 11:10:00,68.25,68.25,68.21,68.24,8700.0,46.3463,46.3463,46.3191,46.3395,8700.0
2008-08-26 11:15:00,68.25,68.27,68.22,68.23,5200.0,46.3463,46.3599,46.3259,46.3327,5200.0
2008-08-26 11:20:00,68.23,68.24,68.17,68.18,41400.0,46.3327,46.3395,46.2919,46.2987,41400.0
2008-08-26 11:25:00,68.17,68.2,68.16,68.16,9900.0,46.2919,46.3123,46.2852,46.2852,9900.0
2008-08-26 11:30:00,68.16,68.16,68.05,68.05,37000.0,46.2852,46.2852,46.2105,46.2105,37000.0
2008-08-26 11:35:00,68.04,68.06,67.94,67.97,12100.0,46.2037,46.2173,46.1358,46.1561,12100.0
2008-08-26 11:40:00,67.98,68.02,67.98,68.0,6800.0,46.1629,46.1901,46.1629,46.1765,6800.0
2008-08-26 11:45:00,68.0,68.05,68.0,68.02,6400.0,46.1765,46.2105,46.1765,46.1901,6400.0
2008-08-26 11:50:00,68.02,68.04,68.02,68.04,10700.0,46.1901,46.2037,46.1901,46.2037,10700.0
2008-08-26 11:55:00,68.06,68.11,68.04,68.1,8700.0,46.2173,46.2512,46.2037,46.2444,8700.0
2008-08-26 12:00:00,68.07,68.1,68.06,68.07,5900.0,46.224,46.2444,46.2173,46.224,5900.0
2008-08-26 12:05:00,68.07,68.1,68.07,68.1,6400.0,46.224,46.2444,46.224,46.2444,6400.0
2008-08-26 12:10:00,68.1,68.11,68.06,68.06,8500.0,46.2444,46.2512,46.2173,46.2173,8500.0
2008-08-26 12:15:00,68.07,68.09,68.05,68.08,9600.0,46.224,46.2376,46.2105,46.2308,9600.0
2008-08-26 12:20:00,68.08,68.16,68.08,68.12,11400.0,46.2308,46.2852,46.2308,46.258,11400.0
2008-08-26 12:25:00,68.12,68.14,67.99,68.0,15400.0,46.258,46.2716,46.1697,46.1765,15400.0
2008-08-26 12:30:00,68.0,68.06,68.0,68.03,10300.0,46.1765,46.2173,46.1765,46.1969,10300.0
2008-08-26 12:35:00,68.02,68.05,68.02,68.02,3400.0,46.1901,46.2105,46.1901,46.1901,3400.0
2008-08-26 12:40:00,68.01,68.11,68.0,68.1,8800.0,46.1833,46.2512,46.1765,46.2444,8800.0
2008-08-26 12:45:00,68.11,68.14,68.09,68.1,7100.0,46.2512,46.2716,46.2376,46.2444,7100.0
2008-08-26 12:50:00,68.1,68.1,68.0,68.03,9700.0,46.2444,46.2444,46.1765,46.1969,9700.0
2008-08-26 12:55:00,68.03,68.03,67.99,67.99,7300.0,46.1969,46.1969,46.1697,46.1697,7300.0
2008-08-26 13:00:00,67.99,67.99,67.94,67.98,9100.0,46.1697,46.1697,46.1358,46.1629,9100.0
2008-08-26 13:05:00,67.99,68.02,67.99,68.0,6100.0,46.1697,46.1901,46.1697,46.1765,6100.0
2008-08-26 13:10:00,67.99,68.01,67.99,68.0,10500.0,46.1697,46.1833,46.1697,46.1765,10500.0
2008-08-26 13:15:00,68.0,68.01,67.93,67.95,9600.0,46.1765,46.1833,46.129,46.1426,9600.0
2008-08-26 13:20:00,67.96,67.99,67.96,67.99,4200.0,46.1493,46.1697,46.1493,46.1697,4200.0
2008-08-26 13:25:00,67.98,67.99,67.95,67.95,2500.0,46.1629,46.1697,46.1426,46.1426,2500.0
2008-08-26 13:30:00,67.94,67.94,67.84,67.88,10200.0,46.1358,46.1358,46.0679,46.095,10200.0
2008-08-26 13:35:00,67.89,67.91,67.87,67.9,1600.0,46.1018,46.1154,46.0882,46.1086,1600.0
2008-08-26 13:40:00,67.88,67.91,67.87,67.88,19100.0,46.095,46.1154,46.0882,46.095,19100.0
2008-08-26 13:45:00,67.87,67.88,67.82,67.84,4500.0,46.0882,46.095,46.0543,46.0679,4500.0
2008-08-26 13:50:00,67.92,67.96,67.91,67.94,6500.0,46.1222,46.1493,46.1154,46.1358,6500.0
2008-08-26 13:55:00,67.92,67.92,67.87,67.89,5100.0,46.1222,46.1222,46.0882,46.1018,5100.0
2008-08-26 14:00:00,67.9,67.91,67.79,67.86,17500.0,46.1086,46.1154,46.0339,46.0814,17500.0
2008-08-26 14:05:00,67.85,67.9,67.81,67.9,20000.0,46.0746,46.1086,46.0475,46.1086,20000.0
2008-08-26 14:10:00,67.89,67.95,67.88,67.9,18100.0,46.1018,46.1426,46.095,46.1086,18100.0
2008-08-26 14:15:00,67.91,67.93,67.79,67.82,14300.0,46.1154,46.129,46.0339,46.0543,14300.0
2008-08-26 14:20:00,67.82,67.85,67.76,67.76,26200.0,46.0543,46.0746,46.0135,46.0135,26200.0
2008-08-26 14:25:00,67.76,67.77,67.69,67.72,16900.0,46.0135,46.0203,45.966,45.9864,16900.0
2008-08-26 14:30:00,67.72,67.76,67.68,67.73,11400.0,45.9864,46.0135,45.9592,45.9932,11400.0
2008-08-26 14:35:00,67.71,67.73,67.66,67.73,29900.0,45.9796,45.9932,45.9456,45.9932,29900.0
2008-08-26 14:40:00,67.74,67.74,67.67,67.71,4700.0,46.0,46.0,45.9524,45.9796,4700.0
2008-08-26 14:45:00,67.65,67.76,67.64,67.75,21200.0,45.9388,46.0135,45.932,46.0067,21200.0
2008-08-26 14:50:00,67.75,67.78,67.74,67.74,2300.0,46.0067,46.0271,46.0,46.0,2300.0
2008-08-26 14:55:00,67.76,67.77,67.69,67.71,29700.0,46.0135,46.0203,45.966,45.9796,29700.0
2008-08-26 15:00:00,67.72,67.76,67.72,67.75,15900.0,45.9864,46.0135,45.9864,46.0067,15900.0
2008-08-26 15:05:00,67.75,67.82,67.7,67.71,30200.0,46.0067,46.0543,45.9728,45.9796,30200.0
2008-08-26 15:10:00,67.7,67.85,67.66,67.81,10500.0,45.9728,46.0746,45.9456,46.0475,10500.0
2008-08-26 15:15:00,67.83,67.94,67.82,67.89,27900.0,46.0611,46.1358,46.0543,46.1018,27900.0
2008-08-26 15:20:00,67.89,67.92,67.86,67.88,15000.0,46.1018,46.1222,46.0814,46.095,15000.0
2008-08-26 15:25:00,67.87,67.9,67.83,67.88,10900.0,46.0882,46.1086,46.0611,46.095,10900.0
2008-08-26 15:30:00,67.91,67.98,67.91,67.96,12300.0,46.1154,46.1629,46.1154,46.1493,12300.0
2008-08-26 15:35:00,67.96,68.08,67.96,68.04,22500.0,46.1493,46.2308,46.1493,46.2037,22500.0
2008-08-26 15:40:00,68.07,68.12,68.02,68.02,12500.0,46.224,46.258,46.1901,46.1901,12500.0
2008-08-26 15:45:00,68.03,68.13,68.03,68.11,37800.0,46.1969,46.2648,46.1969,46.2512,37800.0
2008-08-26 15:50:00,68.12,68.17,68.12,68.15,11900.0,46.258,46.2919,46.258,46.2784,11900.0
2008-08-26 15:55:00,68.14,68.22,68.12,68.2,37300.0,46.2716,46.3259,46.258,46.3123,37300.0
2008-08-26 16:00:00,68.2,68.24,68.2,68.24,37400.0,46.3123,46.3395,46.3123,46.3395,37400.0
2008-08-26 16:05:00,68.24,68.24,68.24,68.24,0.0,46.3395,46.3395,46.3395,46.3395,0.0
2008-08-26 16:10:00,68.24,68.24,68.24,68.24,0.0,46.3395,46.3395,46.3395,46.3395,0.0
2008-08-27 09:30:00,68.35,68.35,68.2,68.27,32400.0,46.4142,46.4142,46.3123,46.3599,32400.0
2008-08-27 09:35:00,68.24,68.4,68.23,68.39,14900.0,46.3395,46.4481,46.3327,46.4413,14900.0
2008-08-27 09:40:00,68.39,68.44,68.31,68.36,23600.0,46.4413,46.4753,46.387,46.421,23600.0
2008-08-27 09:45:00,68.34,68.36,68.25,68.25,12800.0,46.4074,46.421,46.3463,46.3463,12800.0
2008-08-27 09:50:00,68.26,68.26,68.16,68.2,18000.0,46.3531,46.3531,46.2852,46.3123,18000.0
2008-08-27 09:55:00,68.2,68.25,68.19,68.25,10300.0,46.3123,46.3463,46.3055,46.3463,10300.0
2008-08-27 10:00:00,68.25,68.39,68.23,68.24,12300.0,46.3463,46.4413,46.3327,46.3395,12300.0
2008-08-27 10:05:00,68.36,68.41,68.31,68.38,17400.0,46.421,46.4549,46.387,46.4346,17400.0
2008-08-27 10:10:00,68.37,68.4,68.33,68.33,12900.0,46.4278,46.4481,46.4006,46.4006,12900.0
2008-08-27 10:15:00,68.34,68.46,68.32,68.44,21300.0,46.4074,46.4889,46.3938,46.4753,21300.0
2008-08-27 10:20:00,68.43,68.55,68.43,68.54,18600.0,46.4685,46.55,46.4685,46.5432,18600.0
2008-08-27 10:25:00,68.54,68.55,68.48,68.52,18700.0,46.5432,46.55,46.5025,46.5296,18700.0
2008-08-27 10:30:00,68.52,68.64,68.52,68.63,27300.0,46.5296,46.6111,46.5296,46.6043,27300.0
2008-08-27 10:35:00,68.63,68.69,68.6,68.65,43300.0,46.6043,46.6451,46.5839,46.6179,43300.0
2008-08-27 10:40:00,68.64,68.67,68.62,68.65,21500.0,46.6111,46.6315,46.5975,46.6179,21500.0
2008-08-27 10:45:00,68.66,68.69,68.61,68.62,19600.0,46.6247,46.6451,46.5907,46.5975,19600.0
2008-08-27 10:50:00,68.62,68.64,68.58,68.58,10600.0,46.5975,46.6111,46.5704,46.5704,10600.0
2008-08-27 10:55:00,68.57,68.61,68.53,68.6,16700.0,46.5636,46.5907,46.5364,46.5839,16700.0
2008-08-27 11:00:00,68.59,68.6,68.5,68.5,15000.0,46.5772,46.5839,46.516,46.516,15000.0
2008-08-27 11:05:00,68.5,68.53,68.48,68.49,12000.0,46.516,46.5364,46.5025,46.5093,12000.0
2008-08-27 11:10:00,68.5,68.58,68.5,68.56,14200.0,46.516,46.5704,46.516,46.5568,14200.0
2008-08-27 11:15:00,68.56,68.58,68.51,68.57,14800.0,46.5568,46.5704,46.5228,46.5636,14800.0
2008-08-27 11:20:00,68.58,68.61,68.58,68.59,13300.0,46.5704,46.5907,46.5704,46.5772,13300.0
2008-08-27 11:25:00,68.59,68.61,68.49,68.49,17000.0,46.5772,46.5907,46.5093,46.5093,17000.0
2008-08-27 11:30:00,68.48,68.48,68.4,68.43,29700.0,46.5025,46.5025,46.4481,46.4685,29700.0
2008-08-27 11:35:00,68.44,68.45,68.41,68.44,23900.0,46.4753,46.4821,46.4549,46.4753,23900.0
2008-08-27 11:40:00,68.44,68.46,68.43,68.46,8000.0,46.4753,46.4889,46.4685,46.4889,8000.0
2008-08-27 11:45:00,68.49,68.52,68.48,68.52,15500.0,46.5093,46.5296,46.5025,46.5296,15500.0
2008-08-27 11:50:00,68.52,68.52,68.5,68.5,6700.0,46.5296,46.5296,46.516,46.516,6700.0
2008-08-27 11:55:00,68.5,68.55,68.46,68.55,19700.0,46.516,46.55,46.4889,46.55,19700.0
2008-08-27 12:00:00,68.56,68.58,68.5,68.57,9200.0,46.5568,46.5704,46.516,46.5636,9200.0
2008-08-27 12:05:00,68.6,68.72,68.58,68.7,21200.0,46.5839,46.6654,46.5704,46.6519,21200.0
2008-08-27 12:10:00,68.7,68.78,68.7,68.75,24800.0,46.6519,46.7062,46.6519,46.6858,24800.0
2008-08-27 12:15:00,68.77,68.81,68.76,68.81,20500.0,46.6994,46.7266,46.6926,46.7266,20500.0
2008-08-27 12:20:00,68.84,68.92,68.84,68.88,20800.0,46.7469,46.8012,46.7469,46.7741,20800.0
2008-08-27 12:25:00,68.88,68.9,68.88,68.88,3300.0,46.7741,46.7877,46.7741,46.7741,3300.0
2008-08-27 12:30:00,68.88,68.91,68.86,68.9,14500.0,46.7741,46.7945,46.7605,46.7877,14500.0
2008-08-27 12:35:00,68.89,68.89,68.83,68.84,30000.0,46.7809,46.7809,46.7401,46.7469,30000.0
2008-08-27 12:40:00,68.83,68.95,68.82,68.93,20400.0,46.7401,46.8216,46.7333,46.808,20400.0
2008-08-27 12:45:00,68.94,69.05,68.94,69.01,23200.0,46.8148,46.8895,46.8148,46.8624,23200.0
2008-08-27 12:50:00,69.02,69.02,68.95,68.97,21400.0,46.8692,46.8692,46.8216,46.8352,21400.0
2008-08-27 12:55:00,68.98,68.99,68.96,68.97,8000.0,46.842,46.8488,46.8284,46.8352,8000.0
2008-08-27 13:00:00,68.97,68.98,68.89,68.89,7200.0,46.8352,46.842,46.7809,46.7809,7200.0
2008-08-27 13:05:00,68.89,68.9,68.87,68.9,10100.0,46.7809,46.7877,46.7673,46.7877,10100.0
2008-08-27 13:10:00,68.9,68.92,68.9,68.92,5400.0,46.7877,46.8012,46.7877,46.8012,5400.0
2008-08-27 13:15:00,68.92,68.95,68.92,68.92,9600.0,46.8012,46.8216,46.8012,46.8012,9600.0
2008-08-27 13:20:00,68.89,68.89,68.81,68.82,22200.0,46.7809,46.7809,46.7266,46.7333,22200.0
2008-08-27 13:25:00,68.83,68.86,68.83,68.86,5700.0,46.7401,46.7605,46.7401,46.7605,5700.0
2008-08-27 13:30:00,68.88,68.88,68.81,68.81,11000.0,46.7741,46.7741,46.7266,46.7266,11000.0
2008-08-27 13:35:00,68.81,68.85,68.8,68.85,4200.0,46.7266,46.7537,46.7198,46.7537,4200.0
2008-08-27 13:40:00,68.84,68.91,68.84,68.91,5000.0,46.7469,46.7945,46.7469,46.7945,5000.0
2008-08-27 13:45:00,68.91,68.93,68.9,68.91,17700.0,46.7945,46.808,46.7877,46.7945,17700.0
2008-08-27 13:50:00,68.9,68.9,68.82,68.85,12400.0,46.7877,46.7877,46.7333,46.7537,12400.0
2008-08-27 13:55:00,68.83,68.87,68.8,68.8,20000.0,46.7401,46.7673,46.7198,46.7198,20000.0
2008-08-27 14:00:00,68.82,68.82,68.76,68.78,10900.0,46.7333,46.7333,46.6926,46.7062,10900.0
2008-08-27 14:05:00,68.8,68.82,68.79,68.79,14500.0,46.7198,46.7333,46.713,46.713,14500.0
2008-08-27 14:10:00,68.79,68.79,68.72,68.76,18500.0,46.713,46.713,46.6654,46.6926,18500.0
2008-08-27 14:15:00,68.75,68.78,68.72,68.78,69800.0,46.6858,46.7062,46.6654,46.7062,69800.0
2008-08-27 14:20:00,68.78,68.85,68.78,68.83,27500.0,46.7062,46.7537,46.7062,46.7401,27500.0
2008-08-27 14:25:00,68.84,68.88,68.82,68.85,42000.0,46.7469,46.7741,46.7333,46.7537,42000.0
2008-08-27 14:30:00,68.83,68.84,68.83,68.84,9600.0,46.7401,46.7469,46.7401,46.7469,9600.0
2008-08-27 14:35:00,68.85,68.89,68.84,68.89,14100.0,46.7537,46.7809,46.7469,46.7809,14100.0
2008-08-27 14:40:00,68.9,68.98,68.9,68.95,22700.0,46.7877,46.842,46.7877,46.8216,22700.0
2008-08-27 14:45:00,68.95,68.97,68.91,68.94,31600.0,46.8216,46.8352,46.7945,46.8148,31600.0
2008-08-27 14:50:00,68.93,68.93,68.85,68.86,13900.0,46.808,46.808,46.7537,46.7605,13900.0
2008-08-27 14:55:00,68.85,68.85,68.79,68.81,16300.0,46.7537,46.7537,46.713,46.7266,16300.0
2008-08-27 15:00:00,68.82,68.84,68.81,68.81,16400.0,46.7333,46.7469,46.7266,46.7266,16400.0
2008-08-27 15:05:00,68.81,68.89,68.8,68.89,16000.0,46.7266,46.7809,46.7198,46.7809,16000.0
2008-08-27 15:10:00,68.88,68.88,68.79,68.8,22200.0,46.7741,46.7741,46.713,46.7198,22200.0
2008-08-27 15:15:00,68.8,68.8,68.65,68.68,39500.0,46.7198,46.7198,46.6179,46.6383,39500.0
2008-08-27 15:20:00,68.66,68.7,68.63,68.67,35000.0,46.6247,46.6519,46.6043,46.6315,35000.0
2008-08-27 15:25:00,68.69,68.7,68.59,68.6,37100.0,46.6451,46.6519,46.5772,46.5839,37100.0
2008-08-27 15:30:00,68.62,68.66,68.57,68.65,31900.0,46.5975,46.6247,46.5636,46.6179,31900.0
2008-08-27 15:35:00,68.64,68.66,68.58,68.6,24600.0,46.6111,46.6247,46.5704,46.5839,24600.0
2008-08-27 15:40:00,68.63,68.69,68.61,68.68,28100.0,46.6043,46.6451,46.5907,46.6383,28100.0
2008-08-27 15:45:00,68.68,68.69,68.58,68.63,44700.0,46.6383,46.6451,46.5704,46.6043,44700.0
2008-08-27 15:50:00,68.63,68.74,68.63,68.74,33200.0,46.6043,46.679,46.6043,46.679,33200.0
2008-08-27 15:55:00,68.75,68.88,68.75,68.87,34300.0,46.6858,46.7741,46.6858,46.7673,34300.0
2008-08-27 16:00:00,68.83,68.87,68.83,68.87,2200.0,46.7401,46.7673,46.7401,46.7673,2200.0
2008-08-27 16:05:00,68.87,68.87,68.87,68.87,0.0,46.7673,46.7673,46.7673,46.7673,0.0
2008-08-27 16:10:00,68.87,68.87,68.87,68.87,0.0,46.7673,46.7673,46.7673,46.7673,0.0
2008-08-28 09:30:00,69.46,69.46,69.19,69.38,12400.0,47.1679,47.1679,46.9846,47.1136,12400.0
2008-08-28 09:35:00,69.39,69.45,69.39,69.42,15400.0,47.1204,47.1612,47.1204,47.1408,15400.0
2008-08-28 09:40:00,69.42,69.47,69.33,69.36,14300.0,47.1408,47.1747,47.0797,47.1,14300.0
2008-08-28 09:45:00,69.36,69.36,69.27,69.35,14300.0,47.1,47.1,47.0389,47.0932,14300.0
2008-08-28 09:50:00,69.34,69.35,69.24,69.27,5800.0,47.0865,47.0932,47.0186,47.0389,5800.0
2008-08-28 09:55:00,69.27,69.35,69.26,69.35,24600.0,47.0389,47.0932,47.0321,47.0932,24600.0
2008-08-28 10:00:00,69.39,69.4,69.26,69.26,15100.0,47.1204,47.1272,47.0321,47.0321,15100.0
2008-08-28 10:05:00,69.28,69.31,69.25,69.31,12700.0,47.0457,47.0661,47.0253,47.0661,12700.0
2008-08-28 10:10:00,69.3,69.39,69.27,69.38,6100.0,47.0593,47.1204,47.0389,47.1136,6100.0
2008-08-28 10:15:00,69.4,69.42,69.35,69.35,7200.0,47.1272,47.1408,47.0932,47.0932,7200.0
2008-08-28 10:20:00,69.35,69.36,69.28,69.31,12100.0,47.0932,47.1,47.0457,47.0661,12100.0
2008-08-28 10:25:00,69.33,69.36,69.32,69.36,15000.0,47.0797,47.1,47.0729,47.1,15000.0
2008-08-28 10:30:00,69.36,69.38,69.33,69.34,15500.0,47.1,47.1136,47.0797,47.0865,15500.0
2008-08-28 10:35:00,69.36,69.42,69.35,69.39,26300.0,47.1,47.1408,47.0932,47.1204,26300.0
2008-08-28 10:40:00,69.41,69.52,69.37,69.52,19100.0,47.134,47.2087,47.1068,47.2087,19100.0
2008-08-28 10:45:00,69.53,69.56,69.51,69.55,6900.0,47.2155,47.2359,47.2019,47.2291,6900.0
2008-08-28 10:50:00,69.53,69.6,69.53,69.54,14600.0,47.2155,47.263,47.2155,47.2223,14600.0
2008-08-28 10:55:00,69.55,69.55,69.5,69.51,15300.0,47.2291,47.2291,47.1951,47.2019,15300.0
2008-08-28 11:00:00,69.51,69.51,69.43,69.43,5400.0,47.2019,47.2019,47.1476,47.1476,5400.0
2008-08-28 11:05:00,69.45,69.48,69.43,69.48,3200.0,47.1612,47.1815,47.1476,47.1815,3200.0
2008-08-28 11:10:00,69.47,69.48,69.45,69.47,3300.0,47.1747,47.1815,47.1612,47.1747,3300.0
2008-08-28 11:15:00,69.47,69.51,69.45,69.51,10000.0,47.1747,47.2019,47.1612,47.2019,10000.0
2008-08-28 11:20:00,69.52,69.53,69.42,69.42,16800.0,47.2087,47.2155,47.1408,47.1408,16800.0
2008-08-28 11:25:00,69.41,69.49,69.41,69.45,10800.0,47.134,47.1883,47.134,47.1612,10800.0
2008-08-28 11:30:00,69.46,69.51,69.46,69.51,3700.0,47.1679,47.2019,47.1679,47.2019,3700.0
2008-08-28 11:35:00,69.51,69.55,69.49,69.5,16700.0,47.2019,47.2291,47.1883,47.1951,16700.0
2008-08-28 11:40:00,69.47,69.48,69.36,69.43,17900.0,47.1747,47.1815,47.1,47.1476,17900.0
2008-08-28 11:45:00,69.41,69.57,69.4,69.57,24300.0,47.134,47.2426,47.1272,47.2426,24300.0
2008-08-28 11:50:00,69.55,69.71,69.53,69.71,21700.0,47.2291,47.3377,47.2155,47.3377,21700.0
2008-08-28 11:55:00,69.75,69.79,69.73,69.76,11000.0,47.3649,47.392,47.3513,47.3717,11000.0
2008-08-28 12:00:00,69.76,69.8,69.73,69.78,4900.0,47.3717,47.3988,47.3513,47.3852,4900.0
2008-08-28 12:05:00,69.77,69.77,69.73,69.77,3200.0,47.3785,47.3785,47.3513,47.3785,3200.0
2008-08-28 12:10:00,69.75,69.77,69.72,69.75,2500.0,47.3649,47.3785,47.3445,47.3649,2500.0
2008-08-28 12:15:00,69.75,69.79,69.74,69.75,5500.0,47.3649,47.392,47.3581,47.3649,5500.0
2008-08-28 12:20:00,69.74,69.77,69.74,69.77,3000.0,47.3581,47.3785,47.3581,47.3785,3000.0
2008-08-28 12:25:00,69.77,69.84,69.76,69.84,10600.0,47.3785,47.426,47.3717,47.426,10600.0
2008-08-28 12:30:00,69.83,69.85,69.75,69.77,4200.0,47.4192,47.4328,47.3649,47.3785,4200.0
2008-08-28 12:35:00,69.75,69.75,69.69,69.7,5900.0,47.3649,47.3649,47.3241,47.3309,5900.0
2008-08-28 12:40:00,69.72,69.77,69.72,69.72,4100.0,47.3445,47.3785,47.3445,47.3445,4100.0
2008-08-28 12:45:00,69.72,69.72,69.69,69.69,800.0,47.3445,47.3445,47.3241,47.3241,800.0
2008-08-28 12:50:00,69.67,69.8,69.67,69.78,278000.0,47.3105,47.3988,47.3105,47.3852,278000.0
2008-08-28 12:55:00,69.78,69.79,69.75,69.76,2800.0,47.3852,47.392,47.3649,47.3717,2800.0
2008-08-28 13:00:00,69.76,69.77,69.72,69.75,19100.0,47.3717,47.3785,47.3445,47.3649,19100.0
2008-08-28 13:05:00,69.73,69.74,69.71,69.73,6300.0,47.3513,47.3581,47.3377,47.3513,6300.0
2008-08-28 13:10:00,69.72,69.73,69.68,69.73,9700.0,47.3445,47.3513,47.3173,47.3513,9700.0
2008-08-28 13:15:00,69.74,69.74,69.72,69.74,5000.0,47.3581,47.3581,47.3445,47.3581,5000.0
2008-08-28 13:20:00,69.74,69.78,69.74,69.74,3100.0,47.3581,47.3852,47.3581,47.3581,3100.0
2008-08-28 13:25:00,69.75,69.79,69.73,69.79,5700.0,47.3649,47.392,47.3513,47.392,5700.0
2008-08-28 13:30:00,69.8,69.84,69.78,69.83,12500.0,47.3988,47.426,47.3852,47.4192,12500.0
2008-08-28 13:35:00,69.85,69.85,69.8,69.81,2900.0,47.4328,47.4328,47.3988,47.4056,2900.0
2008-08-28 13:40:00,69.82,69.86,69.81,69.86,3400.0,47.4124,47.4396,47.4056,47.4396,3400.0
2008-08-28 13:45:00,69.87,69.89,69.8,69.8,5700.0,47.4464,47.4599,47.3988,47.3988,5700.0
2008-08-28 13:50:00,69.81,69.82,69.78,69.8,4000.0,47.4056,47.4124,47.3852,47.3988,4000.0
2008-08-28 13:55:00,69.79,69.83,69.77,69.82,2800.0,47.392,47.4192,47.3785,47.4124,2800.0
2008-08-28 14:00:00,69.8,69.81,69.73,69.75,5600.0,47.3988,47.4056,47.3513,47.3649,5600.0
2008-08-28 14:05:00,69.7,69.75,69.7,69.73,8800.0,47.3309,47.3649,47.3309,47.3513,8800.0
2008-08-28 14:10:00,69.74,69.85,69.73,69.84,17700.0,47.3581,47.4328,47.3513,47.426,17700.0
2008-08-28 14:15:00,69.82,69.88,69.81,69.87,22600.0,47.4124,47.4532,47.4056,47.4464,22600.0
2008-08-28 14:20:00,69.85,69.91,69.85,69.89,56300.0,47.4328,47.4735,47.4328,47.4599,56300.0
2008-08-28 14:25:00,69.88,69.89,69.84,69.89,6600.0,47.4532,47.4599,47.426,47.4599,6600.0
2008-08-28 14:30:00,69.91,69.93,69.9,69.93,7400.0,47.4735,47.4871,47.4667,47.4871,7400.0
2008-08-28 14:35:00,69.95,69.98,69.92,69.94,2100.0,47.5007,47.5211,47.4803,47.4939,2100.0
2008-08-28 14:40:00,69.94,69.96,69.91,69.94,5500.0,47.4939,47.5075,47.4735,47.4939,5500.0
2008-08-28 14:45:00,69.96,69.96,69.92,69.92,2000.0,47.5075,47.5075,47.4803,47.4803,2000.0
2008-08-28 14:50:00,69.93,69.98,69.93,69.98,17700.0,47.4871,47.5211,47.4871,47.5211,17700.0
2008-08-28 14:55:00,69.99,70.0,69.91,69.91,14300.0,47.5279,47.5346,47.4735,47.4735,14300.0
2008-08-28 15:00:00,69.92,69.96,69.87,69.95,51500.0,47.4803,47.5075,47.4464,47.5007,51500.0
2008-08-28 15:05:00,69.95,69.97,69.91,69.93,191100.0,47.5007,47.5143,47.4735,47.4871,191100.0
2008-08-28 15:10:00,69.94,69.97,69.88,69.88,18000.0,47.4939,47.5143,47.4532,47.4532,18000.0
2008-08-28 15:15:00,69.87,69.92,69.87,69.92,7800.0,47.4464,47.4803,47.4464,47.4803,7800.0
2008-08-28 15:20:00,69.9,69.92,69.84,69.92,5800.0,47.4667,47.4803,47.426,47.4803,5800.0
2008-08-28 15:25:00,69.94,69.96,69.86,69.93,9200.0,47.4939,47.5075,47.4396,47.4871,9200.0
2008-08-28 15:30:00,69.94,69.95,69.88,69.93,3900.0,47.4939,47.5007,47.4532,47.4871,3900.0
2008-08-28 15:35:00,69.95,70.03,69.93,70.03,9300.0,47.5007,47.555,47.4871,47.555,9300.0
2008-08-28 15:40:00,70.08,70.11,70.06,70.09,9600.0,47.589,47.6093,47.5754,47.5958,9600.0
2008-08-28 15:45:00,70.06,70.07,70.01,70.07,11900.0,47.5754,47.5822,47.5414,47.5822,11900.0
2008-08-28 15:50:00,70.06,70.07,70.01,70.02,10600.0,47.5754,47.5822,47.5414,47.5482,10600.0
2008-08-28 15:55:00,70.03,70.14,70.03,70.12,37900.0,47.555,47.6297,47.555,47.6161,37900.0
2008-08-29 09:30:00,69.91,69.91,69.78,69.9,20600.0,47.4735,47.4735,47.3852,47.4667,20600.0
2008-08-29 09:35:00,69.9,69.9,69.8,69.82,22400.0,47.4667,47.4667,47.3988,47.4124,22400.0
2008-08-29 09:40:00,69.84,70.06,69.83,70.06,23300.0,47.426,47.5754,47.4192,47.5754,23300.0
2008-08-29 09:45:00,70.1,70.18,70.07,70.14,38900.0,47.6025,47.6569,47.5822,47.6297,38900.0
2008-08-29 09:50:00,70.16,70.19,70.05,70.11,21400.0,47.6433,47.6637,47.5686,47.6093,21400.0
2008-08-29 09:55:00,70.11,70.13,69.96,70.06,31100.0,47.6093,47.6229,47.5075,47.5754,31100.0
2008-08-29 10:00:00,70.07,70.11,69.94,69.95,19000.0,47.5822,47.6093,47.4939,47.5007,19000.0
2008-08-29 10:05:00,69.96,70.0,69.91,69.97,23500.0,47.5075,47.5346,47.4735,47.5143,23500.0
2008-08-29 10:10:00,69.97,70.0,69.95,69.95,5500.0,47.5143,47.5346,47.5007,47.5007,5500.0
2008-08-29 10:15:00,69.95,69.98,69.9,69.92,17500.0,47.5007,47.5211,47.4667,47.4803,17500.0
2008-08-29 10:20:00,69.92,69.98,69.81,69.82,15200.0,47.4803,47.5211,47.4056,47.4124,15200.0
2008-08-29 10:25:00,69.82,69.85,69.79,69.82,17200.0,47.4124,47.4328,47.392,47.4124,17200.0
2008-08-29 10:30:00,69.84,69.89,69.83,69.89,3800.0,47.426,47.4599,47.4192,47.4599,3800.0
2008-08-29 10:35:00,69.8,69.83,69.73,69.77,17700.0,47.3988,47.4192,47.3513,47.3785,17700.0
2008-08-29 10:40:00,69.75,69.76,69.63,69.64,11300.0,47.3649,47.3717,47.2834,47.2902,11300.0
2008-08-29 10:45:00,69.63,69.68,69.63,69.66,12200.0,47.2834,47.3173,47.2834,47.3038,12200.0
2008-08-29 10:50:00,69.68,69.71,69.68,69.68,38400.0,47.3173,47.3377,47.3173,47.3173,38400.0
2008-08-29 10:55:00,69.68,69.68,69.65,69.66,2700.0,47.3173,47.3173,47.297,47.3038,2700.0
2008-08-29 11:00:00,69.68,69.75,69.68,69.72,9100.0,47.3173,47.3649,47.3173,47.3445,9100.0
2008-08-29 11:05:00,69.73,69.77,69.7,69.77,6600.0,47.3513,47.3785,47.3309,47.3785,6600.0
2008-08-29 11:10:00,69.76,69.79,69.75,69.77,17500.0,47.3717,47.392,47.3649,47.3785,17500.0
2008-08-29 11:15:00,69.78,69.84,69.78,69.82,19100.0,47.3852,47.426,47.3852,47.4124,19100.0
2008-08-29 11:20:00,69.82,69.82,69.71,69.72,22500.0,47.4124,47.4124,47.3377,47.3445,22500.0
2008-08-29 11:25:00,69.72,69.78,69.71,69.76,6600.0,47.3445,47.3852,47.3377,47.3717,6600.0
2008-08-29 11:30:00,69.75,69.76,69.68,69.73,19000.0,47.3649,47.3717,47.3173,47.3513,19000.0
2008-08-29 11:35:00,69.72,69.73,69.68,69.7,9200.0,47.3445,47.3513,47.3173,47.3309,9200.0
2008-08-29 11:40:00,69.71,69.83,69.7,69.81,42100.0,47.3377,47.4192,47.3309,47.4056,42100.0
2008-08-29 11:45:00,69.81,69.81,69.74,69.78,16400.0,47.4056,47.4056,47.3581,47.3852,16400.0
2008-08-29 11:50:00,69.78,69.8,69.76,69.8,21000.0,47.3852,47.3988,47.3717,47.3988,21000.0
2008-08-29 11:55:00,69.8,69.84,69.78,69.78,5100.0,47.3988,47.426,47.3852,47.3852,5100.0
2008-08-29 12:00:00,69.78,69.78,69.68,69.68,2200.0,47.3852,47.3852,47.3173,47.3173,2200.0
2008-08-29 12:05:00,69.68,69.68,69.58,69.63,3500.0,47.3173,47.3173,47.2494,47.2834,3500.0
2008-08-29 12:10:00,69.61,69.62,69.57,69.57,16100.0,47.2698,47.2766,47.2426,47.2426,16100.0
2008-08-29 12:15:00,69.55,69.63,69.53,69.63,17700.0,47.2291,47.2834,47.2155,47.2834,17700.0
2008-08-29 12:20:00,69.63,69.65,69.57,69.6,10000.0,47.2834,47.297,47.2426,47.263,10000.0
2008-08-29 12:25:00,69.62,69.64,69.59,69.59,5800.0,47.2766,47.2902,47.2562,47.2562,5800.0
2008-08-29 12:30:00,69.6,69.65,69.6,69.64,7400.0,47.263,47.297,47.263,47.2902,7400.0
2008-08-29 12:35:00,69.65,69.68,69.65,69.67,4300.0,47.297,47.3173,47.297,47.3105,4300.0
2008-08-29 12:40:00,69.67,69.67,69.6,69.63,8200.0,47.3105,47.3105,47.263,47.2834,8200.0
2008-08-29 12:45:00,69.64,69.68,69.64,69.66,6000.0,47.2902,47.3173,47.2902,47.3038,6000.0
2008-08-29 12:50:00,69.66,69.76,69.66,69.75,10200.0,47.3038,47.3717,47.3038,47.3649,10200.0
2008-08-29 12:55:00,69.76,69.77,69.7,69.77,9000.0,47.3717,47.3785,47.3309,47.3785,9000.0
2008-08-29 13:00:00,69.78,69.84,69.77,69.84,27900.0,47.3852,47.426,47.3785,47.426,27900.0
2008-08-29 13:05:00,69.84,69.84,69.78,69.81,9900.0,47.426,47.426,47.3852,47.4056,9900.0
2008-08-29 13:10:00,69.8,69.82,69.77,69.81,14500.0,47.3988,47.4124,47.3785,47.4056,14500.0
2008-08-29 13:15:00,69.79,69.82,69.79,69.81,9600.0,47.392,47.4124,47.392,47.4056,9600.0
2008-08-29 13:20:00,69.82,69.96,69.82,69.9,18700.0,47.4124,47.5075,47.4124,47.4667,18700.0
2008-08-29 13:25:00,69.9,69.97,69.89,69.93,4600.0,47.4667,47.5143,47.4599,47.4871,4600.0
2008-08-29 13:30:00,69.93,69.94,69.88,69.88,11800.0,47.4871,47.4939,47.4532,47.4532,11800.0
2008-08-29 13:35:00,69.88,69.92,69.81,69.81,12600.0,47.4532,47.4803,47.4056,47.4056,12600.0
2008-08-29 13:40:00,69.81,69.83,69.81,69.83,2000.0,47.4056,47.4192,47.4056,47.4192,2000.0
2008-08-29 13:45:00,69.84,69.86,69.83,69.86,8400.0,47.426,47.4396,47.4192,47.4396,8400.0
2008-08-29 13:50:00,69.87,69.88,69.86,69.86,1600.0,47.4464,47.4532,47.4396,47.4396,1600.0
2008-08-29 13:55:00,69.85,69.85,69.82,69.85,1800.0,47.4328,47.4328,47.4124,47.4328,1800.0
2008-08-29 14:00:00,69.87,69.89,69.84,69.89,2000.0,47.4464,47.4599,47.426,47.4599,2000.0
2008-08-29 14:05:00,69.88,69.89,69.86,69.89,22200.0,47.4532,47.4599,47.4396,47.4599,22200.0
2008-08-29 14:10:00,69.87,69.94,69.86,69.94,34900.0,47.4464,47.4939,47.4396,47.4939,34900.0
2008-08-29 14:15:00,69.95,69.97,69.87,69.91,11700.0,47.5007,47.5143,47.4464,47.4735,11700.0
2008-08-29 14:20:00,69.96,69.96,69.92,69.93,9300.0,47.5075,47.5075,47.4803,47.4871,9300.0
2008-08-29 14:25:00,69.9,69.94,69.89,69.94,5400.0,47.4667,47.4939,47.4599,47.4939,5400.0
2008-08-29 14:30:00,69.98,69.98,69.91,69.97,7700.0,47.5211,47.5211,47.4735,47.5143,7700.0
2008-08-29 14:35:00,69.96,69.96,69.93,69.94,26300.0,47.5075,47.5075,47.4871,47.4939,26300.0
2008-08-29 14:40:00,69.93,69.94,69.91,69.94,14100.0,47.4871,47.4939,47.4735,47.4939,14100.0
2008-08-29 14:45:00,69.9,69.92,69.87,69.9,13800.0,47.4667,47.4803,47.4464,47.4667,13800.0
2008-08-29 14:50:00,69.89,69.9,69.86,69.88,6700.0,47.4599,47.4667,47.4396,47.4532,6700.0
2008-08-29 14:55:00,69.89,69.94,69.89,69.92,6700.0,47.4599,47.4939,47.4599,47.4803,6700.0
2008-08-29 15:00:00,69.93,69.95,69.84,69.84,3500.0,47.4871,47.5007,47.426,47.426,3500.0
2008-08-29 15:05:00,69.84,69.86,69.79,69.8,6300.0,47.426,47.4396,47.392,47.3988,6300.0
2008-08-29 15:10:00,69.8,69.8,69.75,69.78,10400.0,47.3988,47.3988,47.3649,47.3852,10400.0
2008-08-29 15:15:00,69.78,69.78,69.69,69.72,9300.0,47.3852,47.3852,47.3241,47.3445,9300.0
2008-08-29 15:20:00,69.7,69.71,69.65,69.66,4500.0,47.3309,47.3377,47.297,47.3038,4500.0
2008-08-29 15:25:00,69.69,69.69,69.62,69.63,15500.0,47.3241,47.3241,47.2766,47.2834,15500.0
2008-08-29 15:30:00,69.63,69.68,69.62,69.68,79400.0,47.2834,47.3173,47.2766,47.3173,79400.0
2008-08-29 15:35:00,69.68,69.73,69.62,69.62,35400.0,47.3173,47.3513,47.2766,47.2766,35400.0
2008-08-29 15:40:00,69.62,69.62,69.55,69.61,14800.0,47.2766,47.2766,47.2291,47.2698,14800.0
2008-08-29 15:45:00,69.61,69.68,69.61,69.64,47100.0,47.2698,47.3173,47.2698,47.2902,47100.0
2008-08-29 15:50:00,69.63,69.64,69.54,69.54,21000.0,47.2834,47.2902,47.2223,47.2223,21000.0
2008-08-29 15:55:00,69.55,69.55,69.49,69.51,50400.0,47.2291,47.2291,47.1883,47.2019,50400.0
2008-09-02 09:30:00,70.23,70.46,70.23,70.43,33200.0,47.6908,47.847,47.6908,47.8266,33200.0
2008-09-02 09:35:00,70.48,70.6,70.47,70.57,23500.0,47.8606,47.9421,47.8538,47.9217,23500.0
2008-09-02 09:40:00,70.58,70.66,70.54,70.54,57700.0,47.9285,47.9828,47.9013,47.9013,57700.0
2008-09-02 09:45:00,70.54,70.74,70.54,70.62,22100.0,47.9013,48.0371,47.9013,47.9557,22100.0
2008-09-02 09:50:00,70.6,70.6,70.49,70.53,50300.0,47.9421,47.9421,47.8674,47.8945,50300.0
2008-09-02 09:55:00,70.53,70.57,70.47,70.5,17100.0,47.8945,47.9217,47.8538,47.8742,17100.0
2008-09-02 10:00:00,70.5,70.64,70.48,70.63,45000.0,47.8742,47.9692,47.8606,47.9625,45000.0
2008-09-02 10:05:00,70.61,70.62,70.46,70.5,25600.0,47.9489,47.9557,47.847,47.8742,25600.0
2008-09-02 10:10:00,70.49,70.5,70.39,70.48,17200.0,47.8674,47.8742,47.7995,47.8606,17200.0
2008-09-02 10:15:00,70.49,70.5,70.41,70.41,15900.0,47.8674,47.8742,47.8131,47.8131,15900.0
2008-09-02 10:20:00,70.41,70.41,70.3,70.32,18300.0,47.8131,47.8131,47.7384,47.7519,18300.0
2008-09-02 10:25:00,70.33,70.35,70.28,70.34,11800.0,47.7587,47.7723,47.7248,47.7655,11800.0
2008-09-02 10:30:00,70.34,70.35,70.28,70.28,13800.0,47.7655,47.7723,47.7248,47.7248,13800.0
2008-09-02 10:35:00,70.28,70.3,70.23,70.23,13300.0,47.7248,47.7384,47.6908,47.6908,13300.0
2008-09-02 10:40:00,70.22,70.22,70.11,70.11,11000.0,47.684,47.684,47.6093,47.6093,11000.0
2008-09-02 10:45:00,70.11,70.13,70.01,70.13,19300.0,47.6093,47.6229,47.5414,47.6229,19300.0
2008-09-02 10:50:00,70.13,70.18,69.45,70.12,13800.0,47.6229,47.6569,47.1612,47.6161,13800.0
2008-09-02 10:55:00,70.13,70.23,70.08,70.22,26800.0,47.6229,47.6908,47.589,47.684,26800.0
2008-09-02 11:00:00,70.23,70.25,70.19,70.19,14800.0,47.6908,47.7044,47.6637,47.6637,14800.0
2008-09-02 11:05:00,70.18,70.25,70.18,70.22,17500.0,47.6569,47.7044,47.6569,47.684,17500.0
2008-09-02 11:10:00,70.19,70.28,70.19,70.28,17000.0,47.6637,47.7248,47.6637,47.7248,17000.0
2008-09-02 11:15:00,70.29,70.3,70.23,70.26,19200.0,47.7316,47.7384,47.6908,47.7112,19200.0
2008-09-02 11:20:00,70.25,70.27,70.13,70.15,18700.0,47.7044,47.718,47.6229,47.6365,18700.0
2008-09-02 11:25:00,70.15,70.28,70.15,70.27,20000.0,47.6365,47.7248,47.6365,47.718,20000.0
2008-09-02 11:30:00,70.26,70.35,70.26,70.35,27200.0,47.7112,47.7723,47.7112,47.7723,27200.0
2008-09-02 11:35:00,70.34,70.37,70.34,70.36,9300.0,47.7655,47.7859,47.7655,47.7791,9300.0
2008-09-02 11:40:00,70.37,70.39,70.32,70.32,11500.0,47.7859,47.7995,47.7519,47.7519,11500.0
2008-09-02 11:45:00,70.31,70.33,70.27,70.27,9300.0,47.7452,47.7587,47.718,47.718,9300.0
2008-09-02 11:50:00,70.27,70.27,70.2,70.25,10400.0,47.718,47.718,47.6705,47.7044,10400.0
2008-09-02 11:55:00,70.25,70.28,70.19,70.22,21900.0,47.7044,47.7248,47.6637,47.684,21900.0
2008-09-02 12:00:00,70.2,70.22,70.18,70.21,5600.0,47.6705,47.684,47.6569,47.6772,5600.0
2008-09-02 12:05:00,70.23,70.24,70.18,70.21,11800.0,47.6908,47.6976,47.6569,47.6772,11800.0
2008-09-02 12:10:00,70.21,70.23,70.19,70.22,4800.0,47.6772,47.6908,47.6637,47.684,4800.0
2008-09-02 12:15:00,70.24,70.26,70.19,70.2,7000.0,47.6976,47.7112,47.6637,47.6705,7000.0
2008-09-02 12:20:00,70.2,70.21,70.05,70.07,8300.0,47.6705,47.6772,47.5686,47.5822,8300.0
2008-09-02 12:25:00,70.05,70.05,69.87,69.88,10900.0,47.5686,47.5686,47.4464,47.4532,10900.0
2008-09-02 12:30:00,69.88,69.9,69.78,69.83,14600.0,47.4532,47.4667,47.3852,47.4192,14600.0
2008-09-02 12:35:00,69.81,69.88,69.78,69.8,12000.0,47.4056,47.4532,47.3852,47.3988,12000.0
2008-09-02 12:40:00,69.79,69.79,69.73,69.76,20100.0,47.392,47.392,47.3513,47.3717,20100.0
2008-09-02 12:45:00,69.78,69.83,69.77,69.79,59800.0,47.3852,47.4192,47.3785,47.392,59800.0
2008-09-02 12:50:00,69.78,69.87,69.78,69.86,144300.0,47.3852,47.4464,47.3852,47.4396,144300.0
2008-09-02 12:55:00,69.86,69.87,69.84,69.86,21500.0,47.4396,47.4464,47.426,47.4396,21500.0
2008-09-02 13:00:00,69.84,69.84,69.81,69.83,30500.0,47.426,47.426,47.4056,47.4192,30500.0
2008-09-02 13:05:00,69.84,69.89,69.83,69.89,65600.0,47.426,47.4599,47.4192,47.4599,65600.0
2008-09-02 13:10:00,69.88,69.96,69.88,69.93,21500.0,47.4532,47.5075,47.4532,47.4871,21500.0
2008-09-02 13:15:00,69.95,69.96,69.94,69.94,74400.0,47.5007,47.5075,47.4939,47.4939,74400.0
2008-09-02 13:20:00,69.89,69.9,69.88,69.9,24700.0,47.4599,47.4667,47.4532,47.4667,24700.0
2008-09-02 13:25:00,69.9,69.93,69.89,69.93,9300.0,47.4667,47.4871,47.4599,47.4871,9300.0
2008-09-02 13:30:00,69.95,70.02,69.9,70.02,21800.0,47.5007,47.5482,47.4667,47.5482,21800.0
2008-09-02 13:35:00,70.02,70.06,70.01,70.03,89800.0,47.5482,47.5754,47.5414,47.555,89800.0
2008-09-02 13:40:00,70.02,70.02,69.86,69.88,10800.0,47.5482,47.5482,47.4396,47.4532,10800.0
2008-09-02 13:45:00,69.89,69.89,69.83,69.83,15000.0,47.4599,47.4599,47.4192,47.4192,15000.0
2008-09-02 13:50:00,69.81,69.81,69.58,69.61,27100.0,47.4056,47.4056,47.2494,47.2698,27100.0
2008-09-02 13:55:00,69.63,69.63,69.52,69.58,42000.0,47.2834,47.2834,47.2087,47.2494,42000.0
2008-09-02 14:00:00,69.58,69.66,69.51,69.61,19500.0,47.2494,47.3038,47.2019,47.2698,19500.0
2008-09-02 14:05:00,69.61,69.66,69.54,69.54,19200.0,47.2698,47.3038,47.2223,47.2223,19200.0
2008-09-02 14:10:00,69.54,69.56,69.42,69.5,27300.0,47.2223,47.2359,47.1408,47.1951,27300.0
2008-09-02 14:15:00,69.48,69.51,69.39,69.4,19200.0,47.1815,47.2019,47.1204,47.1272,19200.0
2008-09-02 14:20:00,69.4,69.5,69.39,69.5,69800.0,47.1272,47.1951,47.1204,47.1951,69800.0
2008-09-02 14:25:00,69.5,69.54,69.44,69.45,38000.0,47.1951,47.2223,47.1544,47.1612,38000.0
2008-09-02 14:30:00,69.48,69.58,69.48,69.56,6100.0,47.1815,47.2494,47.1815,47.2359,6100.0
2008-09-02 14:35:00,69.57,69.57,69.36,69.37,32200.0,47.2426,47.2426,47.1,47.1068,32200.0
2008-09-02 14:40:00,69.38,69.42,69.36,69.37,16100.0,47.1136,47.1408,47.1,47.1068,16100.0
2008-09-02 14:45:00,69.36,69.42,69.31,69.39,12900.0,47.1,47.1408,47.0661,47.1204,12900.0
2008-09-02 14:50:00,69.37,69.37,69.2,69.2,15000.0,47.1068,47.1068,46.9914,46.9914,15000.0
2008-09-02 14:55:00,69.21,69.24,69.14,69.22,39900.0,46.9982,47.0186,46.9506,47.005,39900.0
2008-09-02 15:00:00,69.2,69.24,69.12,69.14,20100.0,46.9914,47.0186,46.9371,46.9506,20100.0
2008-09-02 15:05:00,69.15,69.32,69.15,69.29,24900.0,46.9574,47.0729,46.9574,47.0525,24900.0
2008-09-02 15:10:00,69.29,69.3,69.22,69.22,18000.0,47.0525,47.0593,47.005,47.005,18000.0
2008-09-02 15:15:00,69.23,69.3,69.21,69.24,22300.0,47.0118,47.0593,46.9982,47.0186,22300.0
2008-09-02 15:20:00,69.27,69.35,69.25,69.35,13800.0,47.0389,47.0932,47.0253,47.0932,13800.0
2008-09-02 15:25:00,69.35,69.44,69.29,69.39,15500.0,47.0932,47.1544,47.0525,47.1204,15500.0
2008-09-02 15:30:00,69.4,69.49,69.38,69.46,17100.0,47.1272,47.1883,47.1136,47.1679,17100.0
2008-09-02 15:35:00,69.46,69.48,69.39,69.43,10200.0,47.1679,47.1815,47.1204,47.1476,10200.0
2008-09-02 15:40:00,69.46,69.46,69.3,69.32,11100.0,47.1679,47.1679,47.0593,47.0729,11100.0
2008-09-02 15:45:00,69.31,69.45,69.28,69.44,25800.0,47.0661,47.1612,47.0457,47.1544,25800.0
2008-09-02 15:50:00,69.42,69.46,69.39,69.46,35900.0,47.1408,47.1679,47.1204,47.1679,35900.0
2008-09-02 15:55:00,69.47,69.49,69.42,69.47,28700.0,47.1747,47.1883,47.1408,47.1747,28700.0
2008-09-02 16:00:00,69.47,69.47,69.47,69.47,100.0,47.1747,47.1747,47.1747,47.1747,100.0
2008-09-02 16:05:00,69.47,69.47,69.47,69.47,0.0,47.1747,47.1747,47.1747,47.1747,0.0
2008-09-02 16:10:00,69.47,69.47,69.47,69.47,0.0,47.1747,47.1747,47.1747,47.1747,0.0
2008-09-03 09:30:00,69.36,69.48,69.36,69.41,18100.0,47.1,47.1815,47.1,47.134,18100.0
2008-09-03 09:35:00,69.4,69.4,69.24,69.26,13700.0,47.1272,47.1272,47.0186,47.0321,13700.0
2008-09-03 09:40:00,69.24,69.35,69.21,69.34,10300.0,47.0186,47.0932,46.9982,47.0865,10300.0
2008-09-03 09:45:00,69.34,69.51,69.26,69.47,14600.0,47.0865,47.2019,47.0321,47.1747,14600.0
2008-09-03 09:50:00,69.49,69.67,69.49,69.64,22300.0,47.1883,47.3105,47.1883,47.2902,22300.0
2008-09-03 09:55:00,69.63,69.69,69.56,69.64,25700.0,47.2834,47.3241,47.2359,47.2902,25700.0
2008-09-03 10:00:00,69.65,69.79,69.58,69.73,45200.0,47.297,47.392,47.2494,47.3513,45200.0
2008-09-03 10:05:00,69.76,69.8,69.55,69.55,28200.0,47.3717,47.3988,47.2291,47.2291,28200.0
2008-09-03 10:10:00,69.56,69.62,69.49,69.62,18900.0,47.2359,47.2766,47.1883,47.2766,18900.0
2008-09-03 10:15:00,69.61,69.61,69.46,69.49,13500.0,47.2698,47.2698,47.1679,47.1883,13500.0
2008-09-03 10:20:00,69.48,69.71,69.47,69.71,23000.0,47.1815,47.3377,47.1747,47.3377,23000.0
2008-09-03 10:25:00,69.73,69.73,69.65,69.66,13300.0,47.3513,47.3513,47.297,47.3038,13300.0
2008-09-03 10:30:00,69.66,69.73,69.65,69.68,5800.0,47.3038,47.3513,47.297,47.3173,5800.0
2008-09-03 10:35:00,69.72,69.87,69.72,69.82,7600.0,47.3445,47.4464,47.3445,47.4124,7600.0
2008-09-03 10:40:00,69.81,69.95,69.81,69.88,13900.0,47.4056,47.5007,47.4056,47.4532,13900.0
2008-09-03 10:45:00,69.84,69.84,69.7,69.72,13300.0,47.426,47.426,47.3309,47.3445,13300.0
2008-09-03 10:50:00,69.71,69.75,69.62,69.62,17300.0,47.3377,47.3649,47.2766,47.2766,17300.0
2008-09-03 10:55:00,69.63,69.69,69.55,69.65,13600.0,47.2834,47.3241,47.2291,47.297,13600.0
2008-09-03 11:00:00,69.62,69.83,69.61,69.82,13400.0,47.2766,47.4192,47.2698,47.4124,13400.0
2008-09-03 11:05:00,69.81,69.88,69.77,69.77,8900.0,47.4056,47.4532,47.3785,47.3785,8900.0
2008-09-03 11:10:00,69.76,69.76,69.6,69.6,11600.0,47.3717,47.3717,47.263,47.263,11600.0
2008-09-03 11:15:00,69.61,69.63,69.53,69.6,12700.0,47.2698,47.2834,47.2155,47.263,12700.0
2008-09-03 11:20:00,69.59,69.62,69.51,69.52,33900.0,47.2562,47.2766,47.2019,47.2087,33900.0
2008-09-03 11:25:00,69.53,69.6,69.53,69.56,14400.0,47.2155,47.263,47.2155,47.2359,14400.0
2008-09-03 11:30:00,69.56,69.59,69.43,69.45,22000.0,47.2359,47.2562,47.1476,47.1612,22000.0
2008-09-03 11:35:00,69.41,69.41,69.26,69.35,7800.0,47.134,47.134,47.0321,47.0932,7800.0
2008-09-03 11:40:00,69.38,69.38,69.29,69.35,12000.0,47.1136,47.1136,47.0525,47.0932,12000.0
2008-09-03 11:45:00,69.35,69.38,69.33,69.38,6400.0,47.0932,47.1136,47.0797,47.1136,6400.0
2008-09-03 11:50:00,69.38,69.44,69.34,69.44,5500.0,47.1136,47.1544,47.0865,47.1544,5500.0
2008-09-03 11:55:00,69.42,69.42,69.28,69.32,13200.0,47.1408,47.1408,47.0457,47.0729,13200.0
2008-09-03 12:00:00,69.33,69.34,69.23,69.3,6700.0,47.0797,47.0865,47.0118,47.0593,6700.0
2008-09-03 12:05:00,69.32,69.39,69.29,69.29,7600.0,47.0729,47.1204,47.0525,47.0525,7600.0
2008-09-03 12:10:00,69.29,69.32,69.23,69.32,23600.0,47.0525,47.0729,47.0118,47.0729,23600.0
2008-09-03 12:15:00,69.33,69.34,69.29,69.33,7800.0,47.0797,47.0865,47.0525,47.0797,7800.0
2008-09-03 12:20:00,69.33,69.37,69.27,69.36,13600.0,47.0797,47.1068,47.0389,47.1,13600.0
2008-09-03 12:25:00,69.36,69.42,69.35,69.38,14400.0,47.1,47.1408,47.0932,47.1136,14400.0
2008-09-03 12:30:00,69.39,69.39,69.28,69.32,10200.0,47.1204,47.1204,47.0457,47.0729,10200.0
2008-09-03 12:35:00,69.32,69.42,69.32,69.42,3400.0,47.0729,47.1408,47.0729,47.1408,3400.0
2008-09-03 12:40:00,69.44,69.44,69.38,69.38,10700.0,47.1544,47.1544,47.1136,47.1136,10700.0
2008-09-03 12:45:00,69.38,69.41,69.35,69.36,11100.0,47.1136,47.134,47.0932,47.1,11100.0
2008-09-03 12:50:00,69.37,69.4,69.37,69.38,15900.0,47.1068,47.1272,47.1068,47.1136,15900.0
2008-09-03 12:55:00,69.39,69.39,69.33,69.35,8300.0,47.1204,47.1204,47.0797,47.0932,8300.0
2008-09-03 13:00:00,69.35,69.39,69.26,69.39,14200.0,47.0932,47.1204,47.0321,47.1204,14200.0
2008-09-03 13:05:00,69.38,69.44,69.37,69.44,9400.0,47.1136,47.1544,47.1068,47.1544,9400.0
2008-09-03 13:10:00,69.45,69.49,69.4,69.48,15400.0,47.1612,47.1883,47.1272,47.1815,15400.0
2008-09-03 13:15:00,69.48,69.49,69.43,69.46,18500.0,47.1815,47.1883,47.1476,47.1679,18500.0
2008-09-03 13:20:00,69.48,69.51,69.45,69.48,8900.0,47.1815,47.2019,47.1612,47.1815,8900.0
2008-09-03 13:25:00,69.47,69.49,69.42,69.49,10400.0,47.1747,47.1883,47.1408,47.1883,10400.0
2008-09-03 13:30:00,69.47,69.5,69.43,69.46,12600.0,47.1747,47.1951,47.1476,47.1679,12600.0
2008-09-03 13:35:00,69.45,69.49,69.43,69.48,5300.0,47.1612,47.1883,47.1476,47.1815,5300.0
2008-09-03 13:40:00,69.47,69.49,69.42,69.47,17400.0,47.1747,47.1883,47.1408,47.1747,17400.0
2008-09-03 13:45:00,69.49,69.59,69.48,69.58,12600.0,47.1883,47.2562,47.1815,47.2494,12600.0
2008-09-03 13:50:00,69.58,69.63,69.55,69.6,18900.0,47.2494,47.2834,47.2291,47.263,18900.0
2008-09-03 13:55:00,69.58,69.64,69.57,69.62,9300.0,47.2494,47.2902,47.2426,47.2766,9300.0
2008-09-03 14:00:00,69.61,69.7,69.39,69.7,33100.0,47.2698,47.3309,47.1204,47.3309,33100.0
2008-09-03 14:05:00,69.7,69.7,69.55,69.57,20900.0,47.3309,47.3309,47.2291,47.2426,20900.0
2008-09-03 14:10:00,69.57,69.57,69.35,69.39,24400.0,47.2426,47.2426,47.0932,47.1204,24400.0
2008-09-03 14:15:00,69.41,69.46,69.38,69.43,16000.0,47.134,47.1679,47.1136,47.1476,16000.0
2008-09-03 14:20:00,69.42,69.42,69.28,69.31,50500.0,47.1408,47.1408,47.0457,47.0661,50500.0
2008-09-03 14:25:00,69.32,69.4,69.3,69.39,30700.0,47.0729,47.1272,47.0593,47.1204,30700.0
2008-09-03 14:30:00,69.38,69.47,69.35,69.43,20600.0,47.1136,47.1747,47.0932,47.1476,20600.0
2008-09-03 14:35:00,69.41,69.59,69.41,69.58,14900.0,47.134,47.2562,47.134,47.2494,14900.0
2008-09-03 14:40:00,69.56,69.59,69.49,69.55,14800.0,47.2359,47.2562,47.1883,47.2291,14800.0
2008-09-03 14:45:00,69.56,69.59,69.47,69.47,13400.0,47.2359,47.2562,47.1747,47.1747,13400.0
2008-09-03 14:50:00,69.49,69.49,69.38,69.38,22100.0,47.1883,47.1883,47.1136,47.1136,22100.0
2008-09-03 14:55:00,69.4,69.49,69.4,69.49,9200.0,47.1272,47.1883,47.1272,47.1883,9200.0
2008-09-03 15:00:00,69.52,69.57,69.5,69.51,14200.0,47.2087,47.2426,47.1951,47.2019,14200.0
2008-09-03 15:05:00,69.51,69.51,69.42,69.43,18400.0,47.2019,47.2019,47.1408,47.1476,18400.0
2008-09-03 15:10:00,69.42,69.51,69.38,69.5,24000.0,47.1408,47.2019,47.1136,47.1951,24000.0
2008-09-03 15:15:00,69.5,69.52,69.37,69.49,26600.0,47.1951,47.2087,47.1068,47.1883,26600.0
2008-09-03 15:20:00,69.48,69.76,69.48,69.69,43400.0,47.1815,47.3717,47.1815,47.3241,43400.0
2008-09-03 15:25:00,69.69,69.72,69.59,69.61,28500.0,47.3241,47.3445,47.2562,47.2698,28500.0
2008-09-03 15:30:00,69.55,69.67,69.53,69.67,43600.0,47.2291,47.3105,47.2155,47.3105,43600.0
2008-09-03 15:35:00,69.64,69.8,69.63,69.77,30700.0,47.2902,47.3988,47.2834,47.3785,30700.0
2008-09-03 15:40:00,69.76,69.82,69.69,69.7,34000.0,47.3717,47.4124,47.3241,47.3309,34000.0
2008-09-03 15:45:00,69.71,69.73,69.68,69.72,34200.0,47.3377,47.3513,47.3173,47.3445,34200.0
2008-09-03 15:50:00,69.73,69.85,69.7,69.85,18900.0,47.3513,47.4328,47.3309,47.4328,18900.0
2008-09-03 15:55:00,69.85,69.9,69.82,69.83,36400.0,47.4328,47.4667,47.4124,47.4192,36400.0
2008-09-03 16:00:00,69.85,69.85,69.85,69.85,100.0,47.4328,47.4328,47.4328,47.4328,100.0
2008-09-03 16:05:00,69.85,69.85,69.85,69.85,0.0,47.4328,47.4328,47.4328,47.4328,0.0
2008-09-03 16:10:00,69.85,69.85,69.85,69.85,11000.0,47.4328,47.4328,47.4328,47.4328,11000.0
2008-09-04 09:30:00,69.4,69.4,69.25,69.29,15800.0,47.1272,47.1272,47.0253,47.0525,15800.0
2008-09-04 09:35:00,69.33,69.46,69.33,69.42,9300.0,47.0797,47.1679,47.0797,47.1408,9300.0
2008-09-04 09:40:00,69.39,69.43,69.34,69.34,16900.0,47.1204,47.1476,47.0865,47.0865,16900.0
2008-09-04 09:45:00,69.35,69.36,69.14,69.28,18500.0,47.0932,47.1,46.9506,47.0457,18500.0
2008-09-04 09:50:00,69.27,69.35,69.26,69.32,22500.0,47.0389,47.0932,47.0321,47.0729,22500.0
2008-09-04 09:55:00,69.34,69.41,69.31,69.31,6600.0,47.0865,47.134,47.0661,47.0661,6600.0
2008-09-04 10:00:00,69.29,69.39,69.22,69.38,55400.0,47.0525,47.1204,47.005,47.1136,55400.0
2008-09-04 10:05:00,69.4,69.45,69.36,69.38,25500.0,47.1272,47.1612,47.1,47.1136,25500.0
2008-09-04 10:10:00,69.39,69.48,69.35,69.38,12300.0,47.1204,47.1815,47.0932,47.1136,12300.0
2008-09-04 10:15:00,69.38,69.4,69.33,69.34,4400.0,47.1136,47.1272,47.0797,47.0865,4400.0
2008-09-04 10:20:00,69.37,69.39,69.25,69.28,15700.0,47.1068,47.1204,47.0253,47.0457,15700.0
2008-09-04 10:25:00,69.25,69.26,69.21,69.24,6800.0,47.0253,47.0321,46.9982,47.0186,6800.0
2008-09-04 10:30:00,69.24,69.24,68.84,68.9,23800.0,47.0186,47.0186,46.7469,46.7877,23800.0
2008-09-04 10:35:00,68.91,68.94,68.75,68.81,21700.0,46.7945,46.8148,46.6858,46.7266,21700.0
2008-09-04 10:40:00,68.8,68.8,68.64,68.67,15700.0,46.7198,46.7198,46.6111,46.6315,15700.0
2008-09-04 10:45:00,68.68,68.77,68.6,68.62,16400.0,46.6383,46.6994,46.5839,46.5975,16400.0
2008-09-04 10:50:00,68.58,68.74,68.58,68.68,13100.0,46.5704,46.679,46.5704,46.6383,13100.0
2008-09-04 10:55:00,68.64,68.71,68.64,68.69,38000.0,46.6111,46.6586,46.6111,46.6451,38000.0
2008-09-04 11:00:00,68.68,68.73,68.61,68.65,27000.0,46.6383,46.6722,46.5907,46.6179,27000.0
2008-09-04 11:05:00,68.65,68.68,68.53,68.6,24400.0,46.6179,46.6383,46.5364,46.5839,24400.0
2008-09-04 11:10:00,68.61,68.62,68.54,68.58,16200.0,46.5907,46.5975,46.5432,46.5704,16200.0
2008-09-04 11:15:00,68.55,68.56,68.47,68.53,24000.0,46.55,46.5568,46.4957,46.5364,24000.0
2008-09-04 11:20:00,68.53,68.56,68.34,68.4,27200.0,46.5364,46.5568,46.4074,46.4481,27200.0
2008-09-04 11:25:00,68.39,68.46,68.39,68.44,20600.0,46.4413,46.4889,46.4413,46.4753,20600.0
2008-09-04 11:30:00,68.43,68.46,68.41,68.45,66700.0,46.4685,46.4889,46.4549,46.4821,66700.0
2008-09-04 11:35:00,68.44,68.48,68.42,68.43,21200.0,46.4753,46.5025,46.4617,46.4685,21200.0
2008-09-04 11:40:00,68.46,68.51,68.45,68.51,6600.0,46.4889,46.5228,46.4821,46.5228,6600.0
2008-09-04 11:45:00,68.51,68.53,68.46,68.51,21000.0,46.5228,46.5364,46.4889,46.5228,21000.0
2008-09-04 11:50:00,68.5,68.61,68.5,68.56,15000.0,46.516,46.5907,46.516,46.5568,15000.0
2008-09-04 11:55:00,68.54,68.54,68.41,68.41,6500.0,46.5432,46.5432,46.4549,46.4549,6500.0
2008-09-04 12:00:00,68.45,68.57,68.45,68.55,4100.0,46.4821,46.5636,46.4821,46.55,4100.0
2008-09-04 12:05:00,68.53,68.56,68.5,68.52,5500.0,46.5364,46.5568,46.516,46.5296,5500.0
2008-09-04 12:10:00,68.55,68.55,68.48,68.51,6500.0,46.55,46.55,46.5025,46.5228,6500.0
2008-09-04 12:15:00,68.5,68.54,68.46,68.46,8100.0,46.516,46.5432,46.4889,46.4889,8100.0
2008-09-04 12:20:00,68.45,68.52,68.45,68.51,22400.0,46.4821,46.5296,46.4821,46.5228,22400.0
2008-09-04 12:25:00,68.45,68.5,68.44,68.46,11700.0,46.4821,46.516,46.4753,46.4889,11700.0
2008-09-04 12:30:00,68.45,68.48,68.42,68.46,10400.0,46.4821,46.5025,46.4617,46.4889,10400.0
2008-09-04 12:35:00,68.47,68.49,68.47,68.49,11500.0,46.4957,46.5093,46.4957,46.5093,11500.0
2008-09-04 12:40:00,68.47,68.47,68.42,68.45,8400.0,46.4957,46.4957,46.4617,46.4821,8400.0
2008-09-04 12:45:00,68.45,68.45,68.31,68.31,7600.0,46.4821,46.4821,46.387,46.387,7600.0
2008-09-04 12:50:00,68.31,68.37,68.28,68.31,16800.0,46.387,46.4278,46.3666,46.387,16800.0
2008-09-04 12:55:00,68.29,68.31,68.27,68.31,3700.0,46.3734,46.387,46.3599,46.387,3700.0
2008-09-04 13:00:00,68.3,68.33,68.29,68.32,8200.0,46.3802,46.4006,46.3734,46.3938,8200.0
2008-09-04 13:05:00,68.31,68.31,68.23,68.25,4300.0,46.387,46.387,46.3327,46.3463,4300.0
2008-09-04 13:10:00,68.25,68.31,68.24,68.24,10400.0,46.3463,46.387,46.3395,46.3395,10400.0
2008-09-04 13:15:00,68.25,68.27,68.24,68.25,8600.0,46.3463,46.3599,46.3395,46.3463,8600.0
2008-09-04 13:20:00,68.26,68.26,68.16,68.16,9500.0,46.3531,46.3531,46.2852,46.2852,9500.0
2008-09-04 13:25:00,68.17,68.18,68.01,68.06,14600.0,46.2919,46.2987,46.1833,46.2173,14600.0
2008-09-04 13:30:00,68.04,68.08,68.01,68.06,14800.0,46.2037,46.2308,46.1833,46.2173,14800.0
2008-09-04 13:35:00,68.07,68.13,68.07,68.13,4400.0,46.224,46.2648,46.224,46.2648,4400.0
2008-09-04 13:40:00,68.13,68.17,68.11,68.16,17200.0,46.2648,46.2919,46.2512,46.2852,17200.0
2008-09-04 13:45:00,68.15,68.16,68.13,68.14,9800.0,46.2784,46.2852,46.2648,46.2716,9800.0
2008-09-04 13:50:00,68.15,68.16,68.11,68.14,15900.0,46.2784,46.2852,46.2512,46.2716,15900.0
2008-09-04 13:55:00,68.12,68.2,68.12,68.2,7700.0,46.258,46.3123,46.258,46.3123,7700.0
2008-09-04 14:00:00,68.19,68.19,68.11,68.11,15500.0,46.3055,46.3055,46.2512,46.2512,15500.0
2008-09-04 14:05:00,68.11,68.12,67.96,67.96,52900.0,46.2512,46.258,46.1493,46.1493,52900.0
2008-09-04 14:10:00,67.99,67.99,67.75,67.79,51700.0,46.1697,46.1697,46.0067,46.0339,51700.0
2008-09-04 14:15:00,67.79,67.85,67.79,67.79,68200.0,46.0339,46.0746,46.0339,46.0339,68200.0
2008-09-04 14:20:00,67.8,67.84,67.74,67.82,20100.0,46.0407,46.0679,46.0,46.0543,20100.0
2008-09-04 14:25:00,67.82,68.01,67.82,67.93,24200.0,46.0543,46.1833,46.0543,46.129,24200.0
2008-09-04 14:30:00,67.95,67.95,67.85,67.87,6600.0,46.1426,46.1426,46.0746,46.0882,6600.0
2008-09-04 14:35:00,67.86,67.95,67.84,67.95,7100.0,46.0814,46.1426,46.0679,46.1426,7100.0
2008-09-04 14:40:00,67.94,67.99,67.9,67.98,10000.0,46.1358,46.1697,46.1086,46.1629,10000.0
2008-09-04 14:45:00,67.97,67.97,67.85,67.88,19700.0,46.1561,46.1561,46.0746,46.095,19700.0
2008-09-04 14:50:00,67.87,67.88,67.78,67.82,7600.0,46.0882,46.095,46.0271,46.0543,7600.0
2008-09-04 14:55:00,67.83,67.96,67.83,67.94,12800.0,46.0611,46.1493,46.0611,46.1358,12800.0
2008-09-04 15:00:00,68.01,68.06,67.95,68.02,30900.0,46.1833,46.2173,46.1426,46.1901,30900.0
2008-09-04 15:05:00,67.99,68.09,67.98,68.05,35800.0,46.1697,46.2376,46.1629,46.2105,35800.0
2008-09-04 15:10:00,68.03,68.16,68.01,68.14,17500.0,46.1969,46.2852,46.1833,46.2716,17500.0
2008-09-04 15:15:00,68.14,68.26,68.11,68.11,23700.0,46.2716,46.3531,46.2512,46.2512,23700.0
2008-09-04 15:20:00,68.11,68.11,67.94,67.98,53600.0,46.2512,46.2512,46.1358,46.1629,53600.0
2008-09-04 15:25:00,67.97,68.07,67.95,68.03,46900.0,46.1561,46.224,46.1426,46.1969,46900.0
2008-09-04 15:30:00,68.0,68.06,67.92,68.06,54900.0,46.1765,46.2173,46.1222,46.2173,54900.0
2008-09-04 15:35:00,68.07,68.09,67.87,67.88,62900.0,46.224,46.2376,46.0882,46.095,62900.0
2008-09-04 15:40:00,67.85,67.96,67.79,67.93,68000.0,46.0746,46.1493,46.0339,46.129,68000.0
2008-09-04 15:45:00,67.95,67.95,67.83,67.87,38100.0,46.1426,46.1426,46.0611,46.0882,38100.0
2008-09-04 15:50:00,67.85,67.98,67.85,67.89,34700.0,46.0746,46.1629,46.0746,46.1018,34700.0
2008-09-04 15:55:00,67.89,67.89,67.64,67.65,145200.0,46.1018,46.1018,45.932,45.9388,145200.0
2008-09-05 09:30:00,67.31,67.37,67.19,67.24,33200.0,45.708,45.7487,45.6265,45.6604,33200.0
2008-09-05 09:35:00,67.21,67.25,67.11,67.15,28200.0,45.64,45.6672,45.5721,45.5993,28200.0
2008-09-05 09:40:00,67.15,67.36,67.12,67.28,18600.0,45.5993,45.7419,45.5789,45.6876,18600.0
2008-09-05 09:45:00,67.37,67.56,67.37,67.4,31300.0,45.7487,45.8777,45.7487,45.7691,31300.0
2008-09-05 09:50:00,67.41,67.43,67.2,67.3,27300.0,45.7759,45.7894,45.6333,45.7012,27300.0
2008-09-05 09:55:00,67.29,67.29,67.15,67.19,19900.0,45.6944,45.6944,45.5993,45.6265,19900.0
2008-09-05 10:00:00,67.19,67.32,67.07,67.3,37500.0,45.6265,45.7147,45.545,45.7012,37500.0
2008-09-05 10:05:00,67.31,67.32,67.03,67.07,19500.0,45.708,45.7147,45.5178,45.545,19500.0
2008-09-05 10:10:00,67.07,67.07,66.92,66.96,24400.0,45.545,45.545,45.4431,45.4703,24400.0
2008-09-05 10:15:00,66.96,67.06,66.93,67.01,39200.0,45.4703,45.5382,45.4499,45.5042,39200.0
2008-09-05 10:20:00,66.99,67.1,66.93,66.93,50100.0,45.4907,45.5653,45.4499,45.4499,50100.0
2008-09-05 10:25:00,66.92,66.99,66.87,66.94,21900.0,45.4431,45.4907,45.4092,45.4567,21900.0
2008-09-05 10:30:00,66.91,66.96,66.85,66.91,24800.0,45.4363,45.4703,45.3956,45.4363,24800.0
2008-09-05 10:35:00,66.92,67.1,66.92,67.02,23000.0,45.4431,45.5653,45.4431,45.511,23000.0
2008-09-05 10:40:00,67.01,67.07,66.98,67.07,21700.0,45.5042,45.545,45.4839,45.545,21700.0
2008-09-05 10:45:00,67.07,67.1,66.88,66.93,27400.0,45.545,45.5653,45.416,45.4499,27400.0
2008-09-05 10:50:00,66.95,66.95,66.84,66.89,20500.0,45.4635,45.4635,45.3888,45.4227,20500.0
2008-09-05 10:55:00,66.88,66.91,66.69,66.73,28600.0,45.416,45.4363,45.2869,45.3141,28600.0
2008-09-05 11:00:00,66.72,66.8,66.62,66.71,40700.0,45.3073,45.3616,45.2394,45.3005,40700.0
2008-09-05 11:05:00,66.73,66.84,66.73,66.75,101000.0,45.3141,45.3888,45.3141,45.3277,101000.0
2008-09-05 11:10:00,66.75,66.76,66.64,66.68,18400.0,45.3277,45.3345,45.253,45.2801,18400.0
2008-09-05 11:15:00,66.69,66.72,66.6,66.64,24900.0,45.2869,45.3073,45.2258,45.253,24900.0
2008-09-05 11:20:00,66.62,66.82,66.62,66.81,23500.0,45.2394,45.3752,45.2394,45.3684,23500.0
2008-09-05 11:25:00,66.82,66.97,66.82,66.96,24400.0,45.3752,45.4771,45.3752,45.4703,24400.0
2008-09-05 11:30:00,66.96,66.96,66.88,66.91,16000.0,45.4703,45.4703,45.416,45.4363,16000.0
2008-09-05 11:35:00,66.91,67.04,66.91,66.97,61100.0,45.4363,45.5246,45.4363,45.4771,61100.0
2008-09-05 11:40:00,66.96,67.08,66.96,67.05,54300.0,45.4703,45.5518,45.4703,45.5314,54300.0
2008-09-05 11:45:00,67.05,67.16,67.02,67.14,14000.0,45.5314,45.6061,45.511,45.5925,14000.0
2008-09-05 11:50:00,67.17,67.4,67.14,67.39,41700.0,45.6129,45.7691,45.5925,45.7623,41700.0
2008-09-05 11:55:00,67.39,67.52,67.33,67.36,39500.0,45.7623,45.8506,45.7215,45.7419,39500.0
2008-09-05 12:00:00,67.36,67.46,67.36,67.39,33300.0,45.7419,45.8098,45.7419,45.7623,33300.0
2008-09-05 12:05:00,67.36,67.42,67.31,67.37,13400.0,45.7419,45.7826,45.708,45.7487,13400.0
2008-09-05 12:10:00,67.35,67.39,67.22,67.22,26000.0,45.7351,45.7623,45.6468,45.6468,26000.0
2008-09-05 12:15:00,67.24,67.28,67.2,67.26,14200.0,45.6604,45.6876,45.6333,45.674,14200.0
2008-09-05 12:20:00,67.26,67.29,67.22,67.28,17100.0,45.674,45.6944,45.6468,45.6876,17100.0
2008-09-05 12:25:00,67.28,67.5,67.26,67.49,74700.0,45.6876,45.837,45.674,45.8302,74700.0
2008-09-05 12:30:00,67.51,67.66,67.47,67.5,35700.0,45.8438,45.9456,45.8166,45.837,35700.0
2008-09-05 12:35:00,67.49,67.61,67.48,67.56,34000.0,45.8302,45.9117,45.8234,45.8777,34000.0
2008-09-05 12:40:00,67.55,67.55,67.43,67.48,8100.0,45.8709,45.8709,45.7894,45.8234,8100.0
2008-09-05 12:45:00,67.51,67.61,67.45,67.57,12300.0,45.8438,45.9117,45.803,45.8845,12300.0
2008-09-05 12:50:00,67.57,67.61,67.44,67.56,14800.0,45.8845,45.9117,45.7962,45.8777,14800.0
2008-09-05 12:55:00,67.53,67.55,67.44,67.52,27200.0,45.8573,45.8709,45.7962,45.8506,27200.0
2008-09-05 13:00:00,67.48,67.52,67.42,67.43,15900.0,45.8234,45.8506,45.7826,45.7894,15900.0
2008-09-05 13:05:00,67.45,67.66,67.45,67.58,28800.0,45.803,45.9456,45.803,45.8913,28800.0
2008-09-05 13:10:00,67.57,67.68,67.57,67.68,24700.0,45.8845,45.9592,45.8845,45.9592,24700.0
2008-09-05 13:15:00,67.71,67.75,67.65,67.68,17900.0,45.9796,46.0067,45.9388,45.9592,17900.0
2008-09-05 13:20:00,67.67,67.67,67.61,67.66,13200.0,45.9524,45.9524,45.9117,45.9456,13200.0
2008-09-05 13:25:00,67.68,67.69,67.63,67.64,9200.0,45.9592,45.966,45.9253,45.932,9200.0
2008-09-05 13:30:00,67.65,67.8,67.63,67.79,20800.0,45.9388,46.0407,45.9253,46.0339,20800.0
2008-09-05 13:35:00,67.79,67.8,67.51,67.51,20200.0,46.0339,46.0407,45.8438,45.8438,20200.0
2008-09-05 13:40:00,67.51,67.65,67.51,67.64,40300.0,45.8438,45.9388,45.8438,45.932,40300.0
2008-09-05 13:45:00,67.66,67.66,67.53,67.55,16200.0,45.9456,45.9456,45.8573,45.8709,16200.0
2008-09-05 13:50:00,67.54,67.57,67.51,67.56,7300.0,45.8641,45.8845,45.8438,45.8777,7300.0
2008-09-05 13:55:00,67.57,67.7,67.57,67.69,32800.0,45.8845,45.9728,45.8845,45.966,32800.0
2008-09-05 14:00:00,67.69,67.69,67.54,67.62,41000.0,45.966,45.966,45.8641,45.9185,41000.0
2008-09-05 14:05:00,67.64,67.69,67.62,67.67,24100.0,45.932,45.966,45.9185,45.9524,24100.0
2008-09-05 14:10:00,67.66,67.77,67.6,67.75,21400.0,45.9456,46.0203,45.9049,46.0067,21400.0
2008-09-05 14:15:00,67.73,67.79,67.68,67.79,12600.0,45.9932,46.0339,45.9592,46.0339,12600.0
2008-09-05 14:20:00,67.81,67.89,67.75,67.78,42000.0,46.0475,46.1018,46.0067,46.0271,42000.0
2008-09-05 14:25:00,67.78,67.88,67.77,67.88,6800.0,46.0271,46.095,46.0203,46.095,6800.0
2008-09-05 14:30:00,67.88,67.89,67.8,67.85,16900.0,46.095,46.1018,46.0407,46.0746,16900.0
2008-09-05 14:35:00,67.83,67.94,67.8,67.82,20600.0,46.0611,46.1358,46.0407,46.0543,20600.0
2008-09-05 14:40:00,67.8,67.93,67.78,67.93,8000.0,46.0407,46.129,46.0271,46.129,8000.0
2008-09-05 14:45:00,67.92,67.94,67.85,67.93,21900.0,46.1222,46.1358,46.0746,46.129,21900.0
2008-09-05 14:50:00,67.93,67.98,67.9,67.98,8900.0,46.129,46.1629,46.1086,46.1629,8900.0
2008-09-05 14:55:00,67.98,68.12,67.98,68.06,27800.0,46.1629,46.258,46.1629,46.2173,27800.0
2008-09-05 15:00:00,68.04,68.05,67.93,67.93,136200.0,46.2037,46.2105,46.129,46.129,136200.0
2008-09-05 15:05:00,67.97,67.97,67.88,67.89,17300.0,46.1561,46.1561,46.095,46.1018,17300.0
2008-09-05 15:10:00,67.88,67.89,67.81,67.86,16900.0,46.095,46.1018,46.0475,46.0814,16900.0
2008-09-05 15:15:00,67.83,67.95,67.83,67.93,6100.0,46.0611,46.1426,46.0611,46.129,6100.0
2008-09-05 15:20:00,67.91,67.91,67.8,67.86,13500.0,46.1154,46.1154,46.0407,46.0814,13500.0
2008-09-05 15:25:00,67.88,67.93,67.87,67.89,27700.0,46.095,46.129,46.0882,46.1018,27700.0
2008-09-05 15:30:00,67.92,67.99,67.9,67.97,10400.0,46.1222,46.1697,46.1086,46.1561,10400.0
2008-09-05 15:35:00,67.99,68.09,67.97,68.09,8000.0,46.1697,46.2376,46.1561,46.2376,8000.0
2008-09-05 15:40:00,68.08,68.17,68.0,68.17,33200.0,46.2308,46.2919,46.1765,46.2919,33200.0
2008-09-05 15:45:00,68.15,68.28,68.14,68.28,5400.0,46.2784,46.3666,46.2716,46.3666,5400.0
2008-09-05 15:50:00,68.25,68.36,68.25,68.35,8300.0,46.3463,46.421,46.3463,46.4142,8300.0
2008-09-05 15:55:00,68.32,68.32,68.25,68.28,14200.0,46.3938,46.3938,46.3463,46.3666,14200.0
2008-09-08 09:30:00,70.79,70.83,68.57,70.56,91600.0,48.0711,48.0983,46.5636,47.9149,91600.0
2008-09-08 09:35:00,70.46,70.69,70.4,70.41,12500.0,47.847,48.0032,47.8063,47.8131,12500.0
2008-09-08 09:40:00,70.44,70.44,70.01,70.03,14400.0,47.8334,47.8334,47.5414,47.555,14400.0
2008-09-08 09:45:00,70.05,70.29,70.05,70.26,76600.0,47.5686,47.7316,47.5686,47.7112,76600.0
2008-09-08 09:50:00,70.24,70.27,69.92,69.93,45300.0,47.6976,47.718,47.4803,47.4871,45300.0
2008-09-08 09:55:00,69.9,70.07,69.8,69.82,50300.0,47.4667,47.5822,47.3988,47.4124,50300.0
2008-09-08 10:00:00,69.8,69.94,69.71,69.94,33800.0,47.3988,47.4939,47.3377,47.4939,33800.0
2008-09-08 10:05:00,69.94,70.09,69.91,70.08,50300.0,47.4939,47.5958,47.4735,47.589,50300.0
2008-09-08 10:10:00,70.06,70.11,69.93,69.99,36700.0,47.5754,47.6093,47.4871,47.5279,36700.0
2008-09-08 10:15:00,69.99,69.99,69.81,69.84,24900.0,47.5279,47.5279,47.4056,47.426,24900.0
2008-09-08 10:20:00,69.84,69.94,69.81,69.94,20400.0,47.426,47.4939,47.4056,47.4939,20400.0
2008-09-08 10:25:00,69.96,69.99,69.81,69.81,11000.0,47.5075,47.5279,47.4056,47.4056,11000.0
2008-09-08 10:30:00,69.89,70.01,69.89,69.93,27800.0,47.4599,47.5414,47.4599,47.4871,27800.0
2008-09-08 10:35:00,69.93,70.1,68.19,70.1,76900.0,47.4871,47.6025,46.3055,47.6025,76900.0
2008-09-08 10:40:00,70.09,70.15,70.06,70.06,57900.0,47.5958,47.6365,47.5754,47.5754,57900.0
2008-09-08 10:45:00,70.03,70.07,70.0,70.01,22400.0,47.555,47.5822,47.5346,47.5414,22400.0
2008-09-08 10:50:00,70.0,70.01,69.61,69.62,117400.0,47.5346,47.5414,47.2698,47.2766,117400.0
2008-09-08 10:55:00,69.63,69.82,69.46,69.46,37800.0,47.2834,47.4124,47.1679,47.1679,37800.0
2008-09-08 11:00:00,69.42,69.5,68.98,69.46,78600.0,47.1408,47.1951,46.842,47.1679,78600.0
2008-09-08 11:05:00,69.42,69.69,69.38,69.51,83300.0,47.1408,47.3241,47.1136,47.2019,83300.0
2008-09-08 11:10:00,69.49,69.78,69.49,69.76,48900.0,47.1883,47.3852,47.1883,47.3717,48900.0
2008-09-08 11:15:00,69.74,69.77,69.57,69.6,31900.0,47.3581,47.3785,47.2426,47.263,31900.0
2008-09-08 11:20:00,69.57,69.69,69.55,69.65,113500.0,47.2426,47.3241,47.2291,47.297,113500.0
2008-09-08 11:25:00,69.65,69.69,69.35,69.38,33700.0,47.297,47.3241,47.0932,47.1136,33700.0
2008-09-08 11:30:00,69.41,69.56,69.41,69.46,35300.0,47.134,47.2359,47.134,47.1679,35300.0
2008-09-08 11:35:00,69.46,69.64,69.46,69.56,15800.0,47.1679,47.2902,47.1679,47.2359,15800.0
2008-09-08 11:40:00,69.55,69.58,69.31,69.35,34100.0,47.2291,47.2494,47.0661,47.0932,34100.0
2008-09-08 11:45:00,69.38,69.41,69.2,69.28,37100.0,47.1136,47.134,46.9914,47.0457,37100.0
2008-09-08 11:50:00,69.26,69.38,69.16,69.16,20400.0,47.0321,47.1136,46.9642,46.9642,20400.0
2008-09-08 11:55:00,69.11,69.18,68.94,69.17,41200.0,46.9303,46.9778,46.8148,46.971,41200.0
2008-09-08 12:00:00,69.17,69.24,69.06,69.06,39800.0,46.971,47.0186,46.8963,46.8963,39800.0
2008-09-08 12:05:00,69.1,69.11,68.93,68.98,31800.0,46.9235,46.9303,46.808,46.842,31800.0
2008-09-08 12:10:00,68.99,68.99,68.81,68.94,42800.0,46.8488,46.8488,46.7266,46.8148,42800.0
2008-09-08 12:15:00,68.93,69.09,68.93,69.07,16000.0,46.808,46.9167,46.808,46.9031,16000.0
2008-09-08 12:20:00,69.07,69.12,69.0,69.02,17100.0,46.9031,46.9371,46.8556,46.8692,17100.0
2008-09-08 12:25:00,69.02,69.19,69.02,69.16,31900.0,46.8692,46.9846,46.8692,46.9642,31900.0
2008-09-08 12:30:00,69.17,69.45,69.16,69.39,55200.0,46.971,47.1612,46.9642,47.1204,55200.0
2008-09-08 12:35:00,69.39,69.43,69.33,69.41,11700.0,47.1204,47.1476,47.0797,47.134,11700.0
2008-09-08 12:40:00,69.45,69.52,69.36,69.36,19400.0,47.1612,47.2087,47.1,47.1,19400.0
2008-09-08 12:45:00,69.35,69.47,69.32,69.32,23100.0,47.0932,47.1747,47.0729,47.0729,23100.0
2008-09-08 12:50:00,69.34,69.42,69.29,69.41,17000.0,47.0865,47.1408,47.0525,47.134,17000.0
2008-09-08 12:55:00,69.45,69.56,69.42,69.53,34800.0,47.1612,47.2359,47.1408,47.2155,34800.0
2008-09-08 13:00:00,69.5,69.56,69.46,69.47,21600.0,47.1951,47.2359,47.1679,47.1747,21600.0
2008-09-08 13:05:00,69.43,69.49,69.2,69.2,40800.0,47.1476,47.1883,46.9914,46.9914,40800.0
2008-09-08 13:10:00,69.18,69.44,69.18,69.4,36700.0,46.9778,47.1544,46.9778,47.1272,36700.0
2008-09-08 13:15:00,69.39,69.4,69.26,69.37,16500.0,47.1204,47.1272,47.0321,47.1068,16500.0
2008-09-08 13:20:00,69.36,69.43,69.3,69.4,24400.0,47.1,47.1476,47.0593,47.1272,24400.0
2008-09-08 13:25:00,69.41,69.44,69.31,69.37,9300.0,47.134,47.1544,47.0661,47.1068,9300.0
2008-09-08 13:30:00,69.35,69.43,69.25,69.31,23200.0,47.0932,47.1476,47.0253,47.0661,23200.0
2008-09-08 13:35:00,69.32,69.38,69.2,69.22,10900.0,47.0729,47.1136,46.9914,47.005,10900.0
2008-09-08 13:40:00,69.23,69.23,69.11,69.2,10200.0,47.0118,47.0118,46.9303,46.9914,10200.0
2008-09-08 13:45:00,69.2,69.28,69.11,69.11,10100.0,46.9914,47.0457,46.9303,46.9303,10100.0
2008-09-08 13:50:00,69.1,69.11,68.95,69.01,27400.0,46.9235,46.9303,46.8216,46.8624,27400.0
2008-09-08 13:55:00,69.05,69.15,68.96,69.0,29000.0,46.8895,46.9574,46.8284,46.8556,29000.0
2008-09-08 14:00:00,68.99,69.33,68.94,69.27,45200.0,46.8488,47.0797,46.8148,47.0389,45200.0
2008-09-08 14:05:00,69.29,69.29,69.15,69.27,39300.0,47.0525,47.0525,46.9574,47.0389,39300.0
2008-09-08 14:10:00,69.26,69.42,69.17,69.4,44600.0,47.0321,47.1408,46.971,47.1272,44600.0
2008-09-08 14:15:00,69.4,69.41,69.25,69.28,11200.0,47.1272,47.134,47.0253,47.0457,11200.0
2008-09-08 14:20:00,69.28,69.44,69.2,69.4,24400.0,47.0457,47.1544,46.9914,47.1272,24400.0
2008-09-08 14:25:00,69.38,69.44,69.33,69.44,13300.0,47.1136,47.1544,47.0797,47.1544,13300.0
2008-09-08 14:30:00,69.47,69.49,69.37,69.43,19900.0,47.1747,47.1883,47.1068,47.1476,19900.0
2008-09-08 14:35:00,69.42,69.54,69.42,69.52,20200.0,47.1408,47.2223,47.1408,47.2087,20200.0
2008-09-08 14:40:00,69.51,69.55,69.46,69.54,19800.0,47.2019,47.2291,47.1679,47.2223,19800.0
2008-09-08 14:45:00,69.51,69.59,69.35,69.37,31500.0,47.2019,47.2562,47.0932,47.1068,31500.0
2008-09-08 14:50:00,69.36,69.45,69.36,69.45,21800.0,47.1,47.1612,47.1,47.1612,21800.0
2008-09-08 14:55:00,69.45,69.45,69.31,69.39,26600.0,47.1612,47.1612,47.0661,47.1204,26600.0
2008-09-08 15:00:00,69.37,69.42,69.34,69.36,9000.0,47.1068,47.1408,47.0865,47.1,9000.0
2008-09-08 15:05:00,69.33,69.34,69.18,69.2,26900.0,47.0797,47.0865,46.9778,46.9914,26900.0
2008-09-08 15:10:00,69.2,69.45,69.15,69.44,23500.0,46.9914,47.1612,46.9574,47.1544,23500.0
2008-09-08 15:15:00,69.44,69.52,69.41,69.47,18900.0,47.1544,47.2087,47.134,47.1747,18900.0
2008-09-08 15:20:00,69.49,69.73,69.47,69.65,46500.0,47.1883,47.3513,47.1747,47.297,46500.0
2008-09-08 15:25:00,69.66,69.76,69.63,69.74,28700.0,47.3038,47.3717,47.2834,47.3581,28700.0
2008-09-08 15:30:00,69.75,69.94,69.72,69.93,37200.0,47.3649,47.4939,47.3445,47.4871,37200.0
2008-09-08 15:35:00,69.93,70.07,69.88,70.02,50400.0,47.4871,47.5822,47.4532,47.5482,50400.0
2008-09-08 15:40:00,70.03,70.1,69.87,69.97,40200.0,47.555,47.6025,47.4464,47.5143,40200.0
2008-09-08 15:45:00,69.97,70.06,69.93,70.0,34900.0,47.5143,47.5754,47.4871,47.5346,34900.0
2008-09-08 15:50:00,70.01,70.01,69.93,69.96,58900.0,47.5414,47.5414,47.4871,47.5075,58900.0
2008-09-08 15:55:00,69.96,70.17,69.95,70.15,30200.0,47.5075,47.6501,47.5007,47.6365,30200.0
2008-09-09 09:30:00,70.54,70.87,69.64,69.67,39700.0,47.9013,48.1254,47.2902,47.3105,39700.0
2008-09-09 09:35:00,69.69,69.76,69.48,69.54,26400.0,47.3241,47.3717,47.1815,47.2223,26400.0
2008-09-09 09:40:00,69.57,69.98,69.52,69.8,30800.0,47.2426,47.5211,47.2087,47.3988,30800.0
2008-09-09 09:45:00,69.8,70.01,69.8,69.96,6800.0,47.3988,47.5414,47.3988,47.5075,6800.0
2008-09-09 09:50:00,69.98,70.12,69.87,70.09,26400.0,47.5211,47.6161,47.4464,47.5958,26400.0
2008-09-09 09:55:00,70.1,70.12,70.03,70.1,33600.0,47.6025,47.6161,47.555,47.6025,33600.0
2008-09-09 10:00:00,70.05,70.1,69.91,70.05,69000.0,47.5686,47.6025,47.4735,47.5686,69000.0
2008-09-09 10:05:00,70.05,70.15,69.94,69.95,22000.0,47.5686,47.6365,47.4939,47.5007,22000.0
2008-09-09 10:10:00,69.98,69.99,69.79,69.83,41000.0,47.5211,47.5279,47.392,47.4192,41000.0
2008-09-09 10:15:00,69.85,69.89,69.68,69.68,36800.0,47.4328,47.4599,47.3173,47.3173,36800.0
2008-09-09 10:20:00,69.69,69.8,69.66,69.76,27800.0,47.3241,47.3988,47.3038,47.3717,27800.0
2008-09-09 10:25:00,69.74,69.78,69.55,69.58,36600.0,47.3581,47.3852,47.2291,47.2494,36600.0
2008-09-09 10:30:00,69.58,69.58,69.43,69.49,34700.0,47.2494,47.2494,47.1476,47.1883,34700.0
2008-09-09 10:35:00,69.48,69.51,69.39,69.49,19700.0,47.1815,47.2019,47.1204,47.1883,19700.0
2008-09-09 10:40:00,69.49,69.56,69.43,69.5,50800.0,47.1883,47.2359,47.1476,47.1951,50800.0
2008-09-09 10:45:00,69.44,69.49,69.22,69.23,37000.0,47.1544,47.1883,47.005,47.0118,37000.0
2008-09-09 10:50:00,69.22,69.23,69.15,69.17,16200.0,47.005,47.0118,46.9574,46.971,16200.0
2008-09-09 10:55:00,69.18,69.18,68.89,68.94,38400.0,46.9778,46.9778,46.7809,46.8148,38400.0
2008-09-09 11:00:00,68.93,69.07,68.89,69.06,22100.0,46.808,46.9031,46.7809,46.8963,22100.0
2008-09-09 11:05:00,69.1,69.12,69.03,69.03,42600.0,46.9235,46.9371,46.8759,46.8759,42600.0
2008-09-09 11:10:00,68.99,69.0,68.83,68.86,23800.0,46.8488,46.8556,46.7401,46.7605,23800.0
2008-09-09 11:15:00,68.85,68.91,68.74,68.91,24700.0,46.7537,46.7945,46.679,46.7945,24700.0
2008-09-09 11:20:00,68.93,69.13,68.93,69.13,23100.0,46.808,46.9439,46.808,46.9439,23100.0
2008-09-09 11:25:00,69.13,69.28,69.13,69.28,8400.0,46.9439,47.0457,46.9439,47.0457,8400.0
2008-09-09 11:30:00,69.28,69.28,69.13,69.16,20800.0,47.0457,47.0457,46.9439,46.9642,20800.0
2008-09-09 11:35:00,69.16,69.29,69.1,69.22,65600.0,46.9642,47.0525,46.9235,47.005,65600.0
2008-09-09 11:40:00,69.23,69.24,69.15,69.2,27900.0,47.0118,47.0186,46.9574,46.9914,27900.0
2008-09-09 11:45:00,69.19,69.22,69.1,69.16,31500.0,46.9846,47.005,46.9235,46.9642,31500.0
2008-09-09 11:50:00,69.18,69.18,69.03,69.08,21800.0,46.9778,46.9778,46.8759,46.9099,21800.0
2008-09-09 11:55:00,69.09,69.1,68.97,68.97,35000.0,46.9167,46.9235,46.8352,46.8352,35000.0
2008-09-09 12:00:00,68.95,69.0,68.92,68.98,29800.0,46.8216,46.8556,46.8012,46.842,29800.0
2008-09-09 12:05:00,69.0,69.0,68.88,68.91,16800.0,46.8556,46.8556,46.7741,46.7945,16800.0
2008-09-09 12:10:00,68.9,68.99,68.83,68.87,31000.0,46.7877,46.8488,46.7401,46.7673,31000.0
2008-09-09 12:15:00,68.86,68.91,68.81,68.83,21500.0,46.7605,46.7945,46.7266,46.7401,21500.0
2008-09-09 12:20:00,68.85,68.99,68.85,68.91,24400.0,46.7537,46.8488,46.7537,46.7945,24400.0
2008-09-09 12:25:00,68.91,69.02,68.87,68.9,10100.0,46.7945,46.8692,46.7673,46.7877,10100.0
2008-09-09 12:30:00,68.87,68.99,68.81,68.95,19200.0,46.7673,46.8488,46.7266,46.8216,19200.0
2008-09-09 12:35:00,68.92,69.07,68.91,69.03,24600.0,46.8012,46.9031,46.7945,46.8759,24600.0
2008-09-09 12:40:00,69.02,69.07,68.91,69.07,54100.0,46.8692,46.9031,46.7945,46.9031,54100.0
2008-09-09 12:45:00,69.07,69.19,69.04,69.15,20300.0,46.9031,46.9846,46.8827,46.9574,20300.0
2008-09-09 12:50:00,69.14,69.17,69.06,69.06,20800.0,46.9506,46.971,46.8963,46.8963,20800.0
2008-09-09 12:55:00,69.08,69.1,68.98,69.02,16700.0,46.9099,46.9235,46.842,46.8692,16700.0
2008-09-09 13:00:00,69.0,69.21,68.94,69.2,17800.0,46.8556,46.9982,46.8148,46.9914,17800.0
2008-09-09 13:05:00,69.19,69.22,69.13,69.15,24200.0,46.9846,47.005,46.9439,46.9574,24200.0
2008-09-09 13:10:00,69.13,69.18,69.02,69.13,74300.0,46.9439,46.9778,46.8692,46.9439,74300.0
2008-09-09 13:15:00,69.13,69.22,69.1,69.21,22200.0,46.9439,47.005,46.9235,46.9982,22200.0
2008-09-09 13:20:00,69.23,69.24,69.09,69.11,20700.0,47.0118,47.0186,46.9167,46.9303,20700.0
2008-09-09 13:25:00,69.07,69.07,68.91,68.96,36400.0,46.9031,46.9031,46.7945,46.8284,36400.0
2008-09-09 13:30:00,68.94,68.98,68.8,68.91,32900.0,46.8148,46.842,46.7198,46.7945,32900.0
2008-09-09 13:35:00,68.91,68.91,68.77,68.84,14600.0,46.7945,46.7945,46.6994,46.7469,14600.0
2008-09-09 13:40:00,68.84,68.93,68.74,68.89,20400.0,46.7469,46.808,46.679,46.7809,20400.0
2008-09-09 13:45:00,68.88,68.9,68.55,68.59,46700.0,46.7741,46.7877,46.55,46.5772,46700.0
2008-09-09 13:50:00,68.57,68.7,68.57,68.69,30800.0,46.5636,46.6519,46.5636,46.6451,30800.0
2008-09-09 13:55:00,68.66,68.7,68.63,68.63,21000.0,46.6247,46.6519,46.6043,46.6043,21000.0
2008-09-09 14:00:00,68.61,68.67,68.56,68.67,48700.0,46.5907,46.6315,46.5568,46.6315,48700.0
2008-09-09 14:05:00,68.64,68.67,68.52,68.63,35300.0,46.6111,46.6315,46.5296,46.6043,35300.0
2008-09-09 14:10:00,68.64,68.67,68.51,68.6,29400.0,46.6111,46.6315,46.5228,46.5839,29400.0
2008-09-09 14:15:00,68.63,68.63,68.41,68.48,33900.0,46.6043,46.6043,46.4549,46.5025,33900.0
2008-09-09 14:20:00,68.47,68.54,68.38,68.48,24400.0,46.4957,46.5432,46.4346,46.5025,24400.0
2008-09-09 14:25:00,68.48,68.59,68.47,68.49,18700.0,46.5025,46.5772,46.4957,46.5093,18700.0
2008-09-09 14:30:00,68.49,68.49,68.22,68.22,41100.0,46.5093,46.5093,46.3259,46.3259,41100.0
2008-09-09 14:35:00,68.2,68.26,68.17,68.18,23500.0,46.3123,46.3531,46.2919,46.2987,23500.0
2008-09-09 14:40:00,68.18,68.22,68.1,68.19,25200.0,46.2987,46.3259,46.2444,46.3055,25200.0
2008-09-09 14:45:00,68.19,68.36,68.05,68.35,44600.0,46.3055,46.421,46.2105,46.4142,44600.0
2008-09-09 14:50:00,68.35,68.36,68.2,68.2,13600.0,46.4142,46.421,46.3123,46.3123,13600.0
2008-09-09 14:55:00,68.2,68.26,68.06,68.11,18800.0,46.3123,46.3531,46.2173,46.2512,18800.0
2008-09-09 15:00:00,68.13,68.14,67.92,67.94,45200.0,46.2648,46.2716,46.1222,46.1358,45200.0
2008-09-09 15:05:00,67.92,68.05,67.91,68.0,44800.0,46.1222,46.2105,46.1154,46.1765,44800.0
2008-09-09 15:10:00,68.01,68.07,67.93,67.98,31600.0,46.1833,46.224,46.129,46.1629,31600.0
2008-09-09 15:15:00,67.96,68.08,67.94,67.94,38500.0,46.1493,46.2308,46.1358,46.1358,38500.0
2008-09-09 15:20:00,67.92,68.05,67.92,68.01,65100.0,46.1222,46.2105,46.1222,46.1833,65100.0
2008-09-09 15:25:00,68.04,68.13,68.03,68.13,27000.0,46.2037,46.2648,46.1969,46.2648,27000.0
2008-09-09 15:30:00,68.13,68.27,68.13,68.15,35600.0,46.2648,46.3599,46.2648,46.2784,35600.0
2008-09-09 15:35:00,68.12,68.12,67.92,67.98,22400.0,46.258,46.258,46.1222,46.1629,22400.0
2008-09-09 15:40:00,67.99,67.99,67.75,67.76,52800.0,46.1697,46.1697,46.0067,46.0135,52800.0
2008-09-09 15:45:00,67.78,67.82,67.63,67.63,41500.0,46.0271,46.0543,45.9253,45.9253,41500.0
2008-09-09 15:50:00,67.65,67.66,67.51,67.52,42100.0,45.9388,45.9456,45.8438,45.8506,42100.0
2008-09-09 15:55:00,67.52,67.53,67.38,67.39,37300.0,45.8506,45.8573,45.7555,45.7623,37300.0
2008-09-09 16:00:00,67.35,67.44,67.35,67.39,25600.0,45.7351,45.7962,45.7351,45.7623,25600.0
2008-09-09 16:05:00,67.39,67.39,67.39,67.39,0.0,45.7623,45.7623,45.7623,45.7623,0.0
2008-09-09 16:10:00,67.39,67.39,67.39,67.39,0.0,45.7623,45.7623,45.7623,45.7623,0.0
2008-09-10 09:30:00,67.82,67.87,67.62,67.63,35900.0,46.0543,46.0882,45.9185,45.9253,35900.0
2008-09-10 09:35:00,67.63,67.63,67.39,67.4,43500.0,45.9253,45.9253,45.7623,45.7691,43500.0
2008-09-10 09:40:00,67.39,67.71,67.34,67.64,50800.0,45.7623,45.9796,45.7283,45.932,50800.0
2008-09-10 09:45:00,67.63,67.75,67.51,67.75,42200.0,45.9253,46.0067,45.8438,46.0067,42200.0
2008-09-10 09:50:00,67.74,67.96,67.71,67.91,22100.0,46.0,46.1493,45.9796,46.1154,22100.0
2008-09-10 09:55:00,67.93,67.96,67.81,67.81,27900.0,46.129,46.1493,46.0475,46.0475,27900.0
2008-09-10 10:00:00,67.8,67.87,67.74,67.86,37800.0,46.0407,46.0882,46.0,46.0814,37800.0
2008-09-10 10:05:00,67.84,67.89,67.76,67.85,34300.0,46.0679,46.1018,46.0135,46.0746,34300.0
2008-09-10 10:10:00,67.84,67.85,67.59,67.65,23400.0,46.0679,46.0746,45.8981,45.9388,23400.0
2008-09-10 10:15:00,67.68,67.71,67.54,67.67,19800.0,45.9592,45.9796,45.8641,45.9524,19800.0
2008-09-10 10:20:00,67.7,67.73,67.54,67.58,14200.0,45.9728,45.9932,45.8641,45.8913,14200.0
2008-09-10 10:25:00,67.54,67.61,67.51,67.54,20500.0,45.8641,45.9117,45.8438,45.8641,20500.0
2008-09-10 10:30:00,67.55,67.68,67.52,67.55,17900.0,45.8709,45.9592,45.8506,45.8709,17900.0
2008-09-10 10:35:00,67.54,67.7,67.47,67.59,59300.0,45.8641,45.9728,45.8166,45.8981,59300.0
2008-09-10 10:40:00,67.54,67.56,67.46,67.5,38500.0,45.8641,45.8777,45.8098,45.837,38500.0
2008-09-10 10:45:00,67.45,67.49,67.28,67.28,46900.0,45.803,45.8302,45.6876,45.6876,46900.0
2008-09-10 10:50:00,67.28,67.33,67.23,67.3,262100.0,45.6876,45.7215,45.6536,45.7012,262100.0
2008-09-10 10:55:00,67.27,67.27,67.11,67.19,28900.0,45.6808,45.6808,45.5721,45.6265,28900.0
2008-09-10 11:00:00,67.18,67.2,67.05,67.18,50400.0,45.6197,45.6333,45.5314,45.6197,50400.0
2008-09-10 11:05:00,67.19,67.32,67.16,67.24,31000.0,45.6265,45.7147,45.6061,45.6604,31000.0
2008-09-10 11:10:00,67.23,67.23,67.12,67.18,21900.0,45.6536,45.6536,45.5789,45.6197,21900.0
2008-09-10 11:15:00,67.15,67.2,67.08,67.16,34700.0,45.5993,45.6333,45.5518,45.6061,34700.0
2008-09-10 11:20:00,67.17,67.18,67.04,67.04,11900.0,45.6129,45.6197,45.5246,45.5246,11900.0
2008-09-10 11:25:00,67.03,67.03,66.9,66.91,8700.0,45.5178,45.5178,45.4295,45.4363,8700.0
2008-09-10 11:30:00,66.9,67.28,66.85,67.24,32500.0,45.4295,45.6876,45.3956,45.6604,32500.0
2008-09-10 11:35:00,67.26,67.36,67.2,67.3,20000.0,45.674,45.7419,45.6333,45.7012,20000.0
2008-09-10 11:40:00,67.3,67.55,67.3,67.46,27200.0,45.7012,45.8709,45.7012,45.8098,27200.0
2008-09-10 11:45:00,67.46,67.49,67.39,67.48,27400.0,45.8098,45.8302,45.7623,45.8234,27400.0
2008-09-10 11:50:00,67.5,67.55,67.32,67.36,21700.0,45.837,45.8709,45.7147,45.7419,21700.0
2008-09-10 11:55:00,67.34,67.43,67.31,67.35,23400.0,45.7283,45.7894,45.708,45.7351,23400.0
2008-09-10 12:00:00,67.36,67.47,67.31,67.4,28200.0,45.7419,45.8166,45.708,45.7691,28200.0
2008-09-10 12:05:00,67.41,67.66,67.41,67.6,25600.0,45.7759,45.9456,45.7759,45.9049,25600.0
2008-09-10 12:10:00,67.6,67.64,67.48,67.48,31900.0,45.9049,45.932,45.8234,45.8234,31900.0
2008-09-10 12:15:00,67.47,67.59,67.46,67.54,37800.0,45.8166,45.8981,45.8098,45.8641,37800.0
2008-09-10 12:20:00,67.5,67.59,67.43,67.44,19300.0,45.837,45.8981,45.7894,45.7962,19300.0
2008-09-10 12:25:00,67.43,67.45,67.38,67.42,12600.0,45.7894,45.803,45.7555,45.7826,12600.0
2008-09-10 12:30:00,67.4,67.51,67.4,67.48,12100.0,45.7691,45.8438,45.7691,45.8234,12100.0
2008-09-10 12:35:00,67.49,67.65,67.49,67.65,16400.0,45.8302,45.9388,45.8302,45.9388,16400.0
2008-09-10 12:40:00,67.65,67.69,67.58,67.58,19700.0,45.9388,45.966,45.8913,45.8913,19700.0
2008-09-10 12:45:00,67.57,67.59,67.43,67.49,14700.0,45.8845,45.8981,45.7894,45.8302,14700.0
2008-09-10 12:50:00,67.53,67.57,67.47,67.56,10300.0,45.8573,45.8845,45.8166,45.8777,10300.0
2008-09-10 12:55:00,67.55,67.55,67.45,67.51,14300.0,45.8709,45.8709,45.803,45.8438,14300.0
2008-09-10 13:00:00,67.46,67.53,67.43,67.5,82200.0,45.8098,45.8573,45.7894,45.837,82200.0
2008-09-10 13:05:00,67.52,67.54,67.41,67.41,12700.0,45.8506,45.8641,45.7759,45.7759,12700.0
2008-09-10 13:10:00,67.41,67.49,67.41,67.42,86700.0,45.7759,45.8302,45.7759,45.7826,86700.0
2008-09-10 13:15:00,67.4,67.5,67.39,67.47,48300.0,45.7691,45.837,45.7623,45.8166,48300.0
2008-09-10 13:20:00,67.48,67.53,67.45,67.51,49400.0,45.8234,45.8573,45.803,45.8438,49400.0
2008-09-10 13:25:00,67.51,67.55,67.47,67.51,44200.0,45.8438,45.8709,45.8166,45.8438,44200.0
2008-09-10 13:30:00,67.51,67.57,67.5,67.56,29200.0,45.8438,45.8845,45.837,45.8777,29200.0
2008-09-10 13:35:00,67.58,67.78,67.57,67.76,28400.0,45.8913,46.0271,45.8845,46.0135,28400.0
2008-09-10 13:40:00,67.77,67.77,67.67,67.67,13100.0,46.0203,46.0203,45.9524,45.9524,13100.0
2008-09-10 13:45:00,67.7,67.71,67.6,67.62,12500.0,45.9728,45.9796,45.9049,45.9185,12500.0
2008-09-10 13:50:00,67.61,67.64,67.53,67.64,38700.0,45.9117,45.932,45.8573,45.932,38700.0
2008-09-10 13:55:00,67.62,67.66,67.54,67.55,16700.0,45.9185,45.9456,45.8641,45.8709,16700.0
2008-09-10 14:00:00,67.56,67.64,67.55,67.56,17200.0,45.8777,45.932,45.8709,45.8777,17200.0
2008-09-10 14:05:00,67.56,67.84,67.53,67.84,10100.0,45.8777,46.0679,45.8573,46.0679,10100.0
2008-09-10 14:10:00,67.83,67.99,67.82,67.99,16600.0,46.0611,46.1697,46.0543,46.1697,16600.0
2008-09-10 14:15:00,68.06,68.18,68.04,68.13,27800.0,46.2173,46.2987,46.2037,46.2648,27800.0
2008-09-10 14:20:00,68.13,68.16,68.06,68.09,13600.0,46.2648,46.2852,46.2173,46.2376,13600.0
2008-09-10 14:25:00,68.11,68.19,68.06,68.1,13200.0,46.2512,46.3055,46.2173,46.2444,13200.0
2008-09-10 14:30:00,68.09,68.28,68.09,68.27,13900.0,46.2376,46.3666,46.2376,46.3599,13900.0
2008-09-10 14:35:00,68.25,68.33,68.24,68.24,18600.0,46.3463,46.4006,46.3395,46.3395,18600.0
2008-09-10 14:40:00,68.25,68.25,68.17,68.19,4000.0,46.3463,46.3463,46.2919,46.3055,4000.0
2008-09-10 14:45:00,68.17,68.22,68.15,68.19,9000.0,46.2919,46.3259,46.2784,46.3055,9000.0
2008-09-10 14:50:00,68.23,68.23,68.04,68.07,19000.0,46.3327,46.3327,46.2037,46.224,19000.0
2008-09-10 14:55:00,68.05,68.05,67.92,68.01,21100.0,46.2105,46.2105,46.1222,46.1833,21100.0
2008-09-10 15:00:00,68.03,68.11,68.02,68.04,119300.0,46.1969,46.2512,46.1901,46.2037,119300.0
2008-09-10 15:05:00,68.04,68.22,68.04,68.12,138800.0,46.2037,46.3259,46.2037,46.258,138800.0
2008-09-10 15:10:00,68.07,68.14,68.02,68.14,12700.0,46.224,46.2716,46.1901,46.2716,12700.0
2008-09-10 15:15:00,68.2,68.36,68.19,68.28,22000.0,46.3123,46.421,46.3055,46.3666,22000.0
2008-09-10 15:20:00,68.25,68.28,68.16,68.17,46300.0,46.3463,46.3666,46.2852,46.2919,46300.0
2008-09-10 15:25:00,68.17,68.2,68.0,68.06,42600.0,46.2919,46.3123,46.1765,46.2173,42600.0
2008-09-10 15:30:00,68.09,68.11,67.99,68.01,41700.0,46.2376,46.2512,46.1697,46.1833,41700.0
2008-09-10 15:35:00,68.01,68.01,67.72,67.73,29300.0,46.1833,46.1833,45.9864,45.9932,29300.0
2008-09-10 15:40:00,67.73,67.87,67.72,67.87,16900.0,45.9932,46.0882,45.9864,46.0882,16900.0
2008-09-10 15:45:00,67.88,67.88,67.7,67.78,94300.0,46.095,46.095,45.9728,46.0271,94300.0
2008-09-10 15:50:00,67.8,67.81,67.68,67.68,15400.0,46.0407,46.0475,45.9592,45.9592,15400.0
2008-09-10 15:55:00,67.68,67.68,67.43,67.55,71900.0,45.9592,45.9592,45.7894,45.8709,71900.0
2008-09-10 16:00:00,67.52,67.59,67.5,67.55,62500.0,45.8506,45.8981,45.837,45.8709,62500.0
2008-09-10 16:05:00,67.55,67.55,67.55,67.55,0.0,45.8709,45.8709,45.8709,45.8709,0.0
2008-09-10 16:10:00,67.55,67.55,67.55,67.55,0.0,45.8709,45.8709,45.8709,45.8709,0.0
2008-09-11 09:30:00,66.74,66.78,66.46,66.51,45000.0,45.3209,45.348,45.1307,45.1647,45000.0
2008-09-11 09:35:00,66.54,66.67,66.39,66.48,40600.0,45.1851,45.2734,45.0832,45.1443,40600.0
2008-09-11 09:40:00,66.47,66.47,66.21,66.21,20800.0,45.1375,45.1375,44.961,44.961,20800.0
2008-09-11 09:45:00,66.23,66.41,66.23,66.34,17100.0,44.9746,45.0968,44.9746,45.0493,17100.0
2008-09-11 09:50:00,66.34,66.54,66.34,66.43,22100.0,45.0493,45.1851,45.0493,45.1104,22100.0
2008-09-11 09:55:00,66.43,66.43,66.26,66.3,29500.0,45.1104,45.1104,44.9949,45.0221,29500.0
2008-09-11 10:00:00,66.32,66.61,66.32,66.43,32100.0,45.0357,45.2326,45.0357,45.1104,32100.0
2008-09-11 10:05:00,66.45,66.7,66.43,66.7,15700.0,45.124,45.2937,45.1104,45.2937,15700.0
2008-09-11 10:10:00,66.68,66.88,66.6,66.77,30900.0,45.2801,45.416,45.2258,45.3413,30900.0
2008-09-11 10:15:00,66.78,66.78,66.54,66.55,38900.0,45.348,45.348,45.1851,45.1919,38900.0
2008-09-11 10:20:00,66.54,66.72,66.51,66.67,24600.0,45.1851,45.3073,45.1647,45.2734,24600.0
2008-09-11 10:25:00,66.68,66.73,66.48,66.48,30700.0,45.2801,45.3141,45.1443,45.1443,30700.0
2008-09-11 10:30:00,66.47,66.51,66.38,66.51,20200.0,45.1375,45.1647,45.0764,45.1647,20200.0
2008-09-11 10:35:00,66.51,66.58,66.47,66.55,36700.0,45.1647,45.2122,45.1375,45.1919,36700.0
2008-09-11 10:40:00,66.56,66.73,66.56,66.7,21000.0,45.1987,45.3141,45.1987,45.2937,21000.0
2008-09-11 10:45:00,66.73,66.85,66.7,66.83,16300.0,45.3141,45.3956,45.2937,45.382,16300.0
2008-09-11 10:50:00,66.9,67.06,66.87,67.02,23400.0,45.4295,45.5382,45.4092,45.511,23400.0
2008-09-11 10:55:00,67.01,67.01,66.84,66.97,49400.0,45.5042,45.5042,45.3888,45.4771,49400.0
2008-09-11 11:00:00,66.97,67.09,66.91,66.98,34300.0,45.4771,45.5586,45.4363,45.4839,34300.0
2008-09-11 11:05:00,66.98,67.18,66.92,66.92,31700.0,45.4839,45.6197,45.4431,45.4431,31700.0
2008-09-11 11:10:00,66.91,66.96,66.82,66.92,22800.0,45.4363,45.4703,45.3752,45.4431,22800.0
2008-09-11 11:15:00,66.91,67.06,66.87,66.87,18000.0,45.4363,45.5382,45.4092,45.4092,18000.0
2008-09-11 11:20:00,66.88,66.92,66.79,66.83,16700.0,45.416,45.4431,45.3548,45.382,16700.0
2008-09-11 11:25:00,66.83,66.91,66.78,66.89,16100.0,45.382,45.4363,45.348,45.4227,16100.0
2008-09-11 11:30:00,66.91,67.24,66.9,67.24,24200.0,45.4363,45.6604,45.4295,45.6604,24200.0
2008-09-11 11:35:00,67.24,67.34,67.22,67.25,15700.0,45.6604,45.7283,45.6468,45.6672,15700.0
2008-09-11 11:40:00,67.23,67.36,67.21,67.3,21700.0,45.6536,45.7419,45.64,45.7012,21700.0
2008-09-11 11:45:00,67.29,67.29,67.15,67.2,13100.0,45.6944,45.6944,45.5993,45.6333,13100.0
2008-09-11 11:50:00,67.2,67.46,67.19,67.41,19600.0,45.6333,45.8098,45.6265,45.7759,19600.0
2008-09-11 11:55:00,67.42,67.49,67.33,67.4,13800.0,45.7826,45.8302,45.7215,45.7691,13800.0
2008-09-11 12:00:00,67.41,67.68,67.41,67.6,36800.0,45.7759,45.9592,45.7759,45.9049,36800.0
2008-09-11 12:05:00,67.6,67.6,67.4,67.4,20300.0,45.9049,45.9049,45.7691,45.7691,20300.0
2008-09-11 12:10:00,67.42,67.43,67.32,67.32,8400.0,45.7826,45.7894,45.7147,45.7147,8400.0
2008-09-11 12:15:00,67.3,67.38,67.27,67.31,14600.0,45.7012,45.7555,45.6808,45.708,14600.0
2008-09-11 12:20:00,67.3,67.4,67.3,67.34,14100.0,45.7012,45.7691,45.7012,45.7283,14100.0
2008-09-11 12:25:00,67.33,67.36,67.24,67.28,14700.0,45.7215,45.7419,45.6604,45.6876,14700.0
2008-09-11 12:30:00,67.27,67.36,67.07,67.36,33500.0,45.6808,45.7419,45.545,45.7419,33500.0
2008-09-11 12:35:00,67.36,67.37,67.13,67.14,49600.0,45.7419,45.7487,45.5857,45.5925,49600.0
2008-09-11 12:40:00,67.12,67.19,67.01,67.14,27500.0,45.5789,45.6265,45.5042,45.5925,27500.0
2008-09-11 12:45:00,67.14,67.22,67.11,67.11,14400.0,45.5925,45.6468,45.5721,45.5721,14400.0
2008-09-11 12:50:00,67.13,67.24,67.08,67.18,22500.0,45.5857,45.6604,45.5518,45.6197,22500.0
2008-09-11 12:55:00,67.18,67.22,67.1,67.13,23000.0,45.6197,45.6468,45.5653,45.5857,23000.0
2008-09-11 13:00:00,67.13,67.19,67.04,67.11,9300.0,45.5857,45.6265,45.5246,45.5721,9300.0
2008-09-11 13:05:00,67.11,67.13,66.91,66.97,17800.0,45.5721,45.5857,45.4363,45.4771,17800.0
2008-09-11 13:10:00,66.96,66.98,66.89,66.96,7800.0,45.4703,45.4839,45.4227,45.4703,7800.0
2008-09-11 13:15:00,66.9,66.93,66.79,66.87,15500.0,45.4295,45.4499,45.3548,45.4092,15500.0
2008-09-11 13:20:00,66.9,66.92,66.81,66.81,8100.0,45.4295,45.4431,45.3684,45.3684,8100.0
2008-09-11 13:25:00,66.75,66.93,66.75,66.93,13600.0,45.3277,45.4499,45.3277,45.4499,13600.0
2008-09-11 13:30:00,66.95,67.09,66.95,67.02,9400.0,45.4635,45.5586,45.4635,45.511,9400.0
2008-09-11 13:35:00,67.02,67.22,67.02,67.19,14500.0,45.511,45.6468,45.511,45.6265,14500.0
2008-09-11 13:40:00,67.18,67.33,67.12,67.3,24300.0,45.6197,45.7215,45.5789,45.7012,24300.0
2008-09-11 13:45:00,67.3,67.3,67.16,67.21,21400.0,45.7012,45.7012,45.6061,45.64,21400.0
2008-09-11 13:50:00,67.22,67.45,67.21,67.42,22400.0,45.6468,45.803,45.64,45.7826,22400.0
2008-09-11 13:55:00,67.47,67.47,67.34,67.34,7800.0,45.8166,45.8166,45.7283,45.7283,7800.0
2008-09-11 14:00:00,67.37,67.48,67.27,67.48,18700.0,45.7487,45.8234,45.6808,45.8234,18700.0
2008-09-11 14:05:00,67.48,67.67,67.48,67.62,28200.0,45.8234,45.9524,45.8234,45.9185,28200.0
2008-09-11 14:10:00,67.6,67.67,67.49,67.5,25600.0,45.9049,45.9524,45.8302,45.837,25600.0
2008-09-11 14:15:00,67.49,67.72,67.47,67.63,18500.0,45.8302,45.9864,45.8166,45.9253,18500.0
2008-09-11 14:20:00,67.65,67.86,67.65,67.81,48100.0,45.9388,46.0814,45.9388,46.0475,48100.0
2008-09-11 14:25:00,67.81,67.83,67.73,67.79,21200.0,46.0475,46.0611,45.9932,46.0339,21200.0
2008-09-11 14:30:00,67.77,67.8,67.65,67.7,56600.0,46.0203,46.0407,45.9388,45.9728,56600.0
2008-09-11 14:35:00,67.71,67.71,67.52,67.68,38300.0,45.9796,45.9796,45.8506,45.9592,38300.0
2008-09-11 14:40:00,67.67,67.73,67.56,67.69,35300.0,45.9524,45.9932,45.8777,45.966,35300.0
2008-09-11 14:45:00,67.71,67.93,67.71,67.9,9900.0,45.9796,46.129,45.9796,46.1086,9900.0
2008-09-11 14:50:00,67.91,67.91,67.78,67.86,17200.0,46.1154,46.1154,46.0271,46.0814,17200.0
2008-09-11 14:55:00,67.89,67.89,67.65,67.65,17600.0,46.1018,46.1018,45.9388,45.9388,17600.0
2008-09-11 15:00:00,67.64,67.84,67.64,67.73,13000.0,45.932,46.0679,45.932,45.9932,13000.0
2008-09-11 15:05:00,67.8,67.91,67.78,67.89,42400.0,46.0407,46.1154,46.0271,46.1018,42400.0
2008-09-11 15:10:00,67.87,67.88,67.64,67.65,18800.0,46.0882,46.095,45.932,45.9388,18800.0
2008-09-11 15:15:00,67.65,67.68,67.41,67.41,22500.0,45.9388,45.9592,45.7759,45.7759,22500.0
2008-09-11 15:20:00,67.42,67.52,67.36,67.44,42800.0,45.7826,45.8506,45.7419,45.7962,42800.0
2008-09-11 15:25:00,67.43,67.5,67.24,67.24,54700.0,45.7894,45.837,45.6604,45.6604,54700.0
2008-09-11 15:30:00,67.26,67.4,67.16,67.29,49000.0,45.674,45.7691,45.6061,45.6944,49000.0
2008-09-11 15:35:00,67.34,67.45,67.28,67.45,60000.0,45.7283,45.803,45.6876,45.803,60000.0
2008-09-11 15:40:00,67.43,67.7,67.34,67.63,37700.0,45.7894,45.9728,45.7283,45.9253,37700.0
2008-09-11 15:45:00,67.68,67.79,67.66,67.79,88600.0,45.9592,46.0339,45.9456,46.0339,88600.0
2008-09-11 15:50:00,67.79,67.99,67.78,67.94,79100.0,46.0339,46.1697,46.0271,46.1358,79100.0
2008-09-11 15:55:00,67.95,68.39,67.94,68.37,200400.0,46.1426,46.4413,46.1358,46.4278,200400.0
2008-09-12 09:30:00,67.67,67.74,67.46,67.74,33700.0,45.9524,46.0,45.8098,46.0,33700.0
2008-09-12 09:35:00,67.72,67.75,67.53,67.53,14100.0,45.9864,46.0067,45.8573,45.8573,14100.0
2008-09-12 09:40:00,67.55,67.84,67.53,67.79,25200.0,45.8709,46.0679,45.8573,46.0339,25200.0
2008-09-12 09:45:00,67.81,67.81,67.52,67.57,21000.0,46.0475,46.0475,45.8506,45.8845,21000.0
2008-09-12 09:50:00,67.53,67.79,67.46,67.77,30200.0,45.8573,46.0339,45.8098,46.0203,30200.0
2008-09-12 09:55:00,67.75,67.91,67.67,67.67,57700.0,46.0067,46.1154,45.9524,45.9524,57700.0
2008-09-12 10:00:00,67.68,67.88,67.6,67.87,28900.0,45.9592,46.095,45.9049,46.0882,28900.0
2008-09-12 10:05:00,67.9,68.02,67.87,67.94,22300.0,46.1086,46.1901,46.0882,46.1358,22300.0
2008-09-12 10:10:00,67.93,67.94,67.77,67.92,13300.0,46.129,46.1358,46.0203,46.1222,13300.0
2008-09-12 10:15:00,67.91,68.17,67.9,68.13,18400.0,46.1154,46.2919,46.1086,46.2648,18400.0
2008-09-12 10:20:00,68.13,68.18,68.03,68.15,31800.0,46.2648,46.2987,46.1969,46.2784,31800.0
2008-09-12 10:25:00,68.13,68.15,67.99,68.01,25300.0,46.2648,46.2784,46.1697,46.1833,25300.0
2008-09-12 10:30:00,68.03,68.06,67.93,67.96,18100.0,46.1969,46.2173,46.129,46.1493,18100.0
2008-09-12 10:35:00,67.96,67.97,67.85,67.95,24500.0,46.1493,46.1561,46.0746,46.1426,24500.0
2008-09-12 10:40:00,67.99,68.21,67.98,68.17,31200.0,46.1697,46.3191,46.1629,46.2919,31200.0
2008-09-12 10:45:00,68.18,68.23,68.13,68.15,29200.0,46.2987,46.3327,46.2648,46.2784,29200.0
2008-09-12 10:50:00,68.13,68.26,68.1,68.13,19800.0,46.2648,46.3531,46.2444,46.2648,19800.0
2008-09-12 10:55:00,68.12,68.24,68.06,68.22,16300.0,46.258,46.3395,46.2173,46.3259,16300.0
2008-09-12 11:00:00,68.28,68.41,68.26,68.29,31700.0,46.3666,46.4549,46.3531,46.3734,31700.0
2008-09-12 11:05:00,68.29,68.29,68.16,68.27,18000.0,46.3734,46.3734,46.2852,46.3599,18000.0
2008-09-12 11:10:00,68.3,68.42,68.26,68.42,16000.0,46.3802,46.4617,46.3531,46.4617,16000.0
2008-09-12 11:15:00,68.43,68.61,68.43,68.56,24700.0,46.4685,46.5907,46.4685,46.5568,24700.0
2008-09-12 11:20:00,68.54,68.69,68.54,68.67,20000.0,46.5432,46.6451,46.5432,46.6315,20000.0
2008-09-12 11:25:00,68.66,68.73,68.55,68.58,19400.0,46.6247,46.6722,46.55,46.5704,19400.0
2008-09-12 11:30:00,68.55,68.55,68.4,68.48,17400.0,46.55,46.55,46.4481,46.5025,17400.0
2008-09-12 11:35:00,68.5,68.54,68.47,68.5,15400.0,46.516,46.5432,46.4957,46.516,15400.0
2008-09-12 11:40:00,68.46,68.46,68.31,68.38,11200.0,46.4889,46.4889,46.387,46.4346,11200.0
2008-09-12 11:45:00,68.36,68.49,68.26,68.42,20900.0,46.421,46.5093,46.3531,46.4617,20900.0
2008-09-12 11:50:00,68.43,68.43,68.26,68.28,28200.0,46.4685,46.4685,46.3531,46.3666,28200.0
2008-09-12 11:55:00,68.3,68.36,68.24,68.34,14800.0,46.3802,46.421,46.3395,46.4074,14800.0
2008-09-12 12:00:00,68.35,68.41,68.28,68.29,11500.0,46.4142,46.4549,46.3666,46.3734,11500.0
2008-09-12 12:05:00,68.29,68.35,68.24,68.28,7500.0,46.3734,46.4142,46.3395,46.3666,7500.0
2008-09-12 12:10:00,68.32,68.34,68.24,68.27,7200.0,46.3938,46.4074,46.3395,46.3599,7200.0
2008-09-12 12:15:00,68.27,68.44,68.23,68.44,18200.0,46.3599,46.4753,46.3327,46.4753,18200.0
2008-09-12 12:20:00,68.44,68.44,68.31,68.31,8000.0,46.4753,46.4753,46.387,46.387,8000.0
2008-09-12 12:25:00,68.3,68.33,68.21,68.28,14000.0,46.3802,46.4006,46.3191,46.3666,14000.0
2008-09-12 12:30:00,68.27,68.32,68.25,68.27,13800.0,46.3599,46.3938,46.3463,46.3599,13800.0
2008-09-12 12:35:00,68.26,68.3,68.21,68.24,5600.0,46.3531,46.3802,46.3191,46.3395,5600.0
2008-09-12 12:40:00,68.25,68.29,68.24,68.24,2000.0,46.3463,46.3734,46.3395,46.3395,2000.0
2008-09-12 12:45:00,68.14,68.14,67.96,68.03,9500.0,46.2716,46.2716,46.1493,46.1969,9500.0
2008-09-12 12:50:00,68.01,68.04,67.89,67.91,16200.0,46.1833,46.2037,46.1018,46.1154,16200.0
2008-09-12 12:55:00,67.89,67.94,67.88,67.88,13800.0,46.1018,46.1358,46.095,46.095,13800.0
2008-09-12 13:00:00,67.87,68.04,67.87,67.99,26700.0,46.0882,46.2037,46.0882,46.1697,26700.0
2008-09-12 13:05:00,68.0,68.0,67.87,67.91,6900.0,46.1765,46.1765,46.0882,46.1154,6900.0
2008-09-12 13:10:00,67.91,67.91,67.79,67.81,21400.0,46.1154,46.1154,46.0339,46.0475,21400.0
2008-09-12 13:15:00,67.83,67.94,67.81,67.89,24600.0,46.0611,46.1358,46.0475,46.1018,24600.0
2008-09-12 13:20:00,67.91,67.96,67.85,67.92,32500.0,46.1154,46.1493,46.0746,46.1222,32500.0
2008-09-12 13:25:00,67.91,68.18,67.91,68.13,14300.0,46.1154,46.2987,46.1154,46.2648,14300.0
2008-09-12 13:30:00,68.13,68.16,68.06,68.07,6400.0,46.2648,46.2852,46.2173,46.224,6400.0
2008-09-12 13:35:00,68.09,68.13,67.99,68.09,15100.0,46.2376,46.2648,46.1697,46.2376,15100.0
2008-09-12 13:40:00,68.13,68.23,68.0,68.14,14500.0,46.2648,46.3327,46.1765,46.2716,14500.0
2008-09-12 13:45:00,68.15,68.28,68.12,68.27,18300.0,46.2784,46.3666,46.258,46.3599,18300.0
2008-09-12 13:50:00,68.26,68.43,68.24,68.41,15100.0,46.3531,46.4685,46.3395,46.4549,15100.0
2008-09-12 13:55:00,68.41,68.42,68.33,68.35,43000.0,46.4549,46.4617,46.4006,46.4142,43000.0
2008-09-12 14:00:00,68.42,68.44,68.09,68.14,111400.0,46.4617,46.4753,46.2376,46.2716,111400.0
2008-09-12 14:05:00,68.19,68.23,68.15,68.15,10200.0,46.3055,46.3327,46.2784,46.2784,10200.0
2008-09-12 14:10:00,68.15,68.26,68.11,68.21,22900.0,46.2784,46.3531,46.2512,46.3191,22900.0
2008-09-12 14:15:00,68.2,68.26,68.13,68.19,11800.0,46.3123,46.3531,46.2648,46.3055,11800.0
2008-09-12 14:20:00,68.2,68.38,68.2,68.31,13900.0,46.3123,46.4346,46.3123,46.387,13900.0
2008-09-12 14:25:00,68.29,68.29,68.11,68.14,14800.0,46.3734,46.3734,46.2512,46.2716,14800.0
2008-09-12 14:30:00,68.15,68.17,68.06,68.15,11000.0,46.2784,46.2919,46.2173,46.2784,11000.0
2008-09-12 14:35:00,68.13,68.24,68.09,68.24,3900.0,46.2648,46.3395,46.2376,46.3395,3900.0
2008-09-12 14:40:00,68.23,68.41,68.23,68.34,11300.0,46.3327,46.4549,46.3327,46.4074,11300.0
2008-09-12 14:45:00,68.37,68.46,68.36,68.43,15700.0,46.4278,46.4889,46.421,46.4685,15700.0
2008-09-12 14:50:00,68.42,68.42,68.3,68.39,9000.0,46.4617,46.4617,46.3802,46.4413,9000.0
2008-09-12 14:55:00,68.39,68.65,68.39,68.59,18900.0,46.4413,46.6179,46.4413,46.5772,18900.0
2008-09-12 15:00:00,68.59,68.59,68.44,68.45,19400.0,46.5772,46.5772,46.4753,46.4821,19400.0
2008-09-12 15:05:00,68.47,68.54,68.39,68.44,11300.0,46.4957,46.5432,46.4413,46.4753,11300.0
2008-09-12 15:10:00,68.45,68.57,68.41,68.51,33600.0,46.4821,46.5636,46.4549,46.5228,33600.0
2008-09-12 15:15:00,68.49,68.62,68.43,68.43,10600.0,46.5093,46.5975,46.4685,46.4685,10600.0
2008-09-12 15:20:00,68.43,68.46,68.33,68.45,27600.0,46.4685,46.4889,46.4006,46.4821,27600.0
2008-09-12 15:25:00,68.45,68.46,68.31,68.38,17900.0,46.4821,46.4889,46.387,46.4346,17900.0
2008-09-12 15:30:00,68.42,68.49,68.29,68.3,8400.0,46.4617,46.5093,46.3734,46.3802,8400.0
2008-09-12 15:35:00,68.23,68.27,68.06,68.11,24600.0,46.3327,46.3599,46.2173,46.2512,24600.0
2008-09-12 15:40:00,68.11,68.3,68.11,68.23,13700.0,46.2512,46.3802,46.2512,46.3327,13700.0
2008-09-12 15:45:00,68.25,68.28,68.2,68.22,15800.0,46.3463,46.3666,46.3123,46.3259,15800.0
2008-09-12 15:50:00,68.25,68.33,68.24,68.33,16500.0,46.3463,46.4006,46.3395,46.4006,16500.0
2008-09-12 15:55:00,68.36,68.52,68.35,68.52,25000.0,46.421,46.5296,46.4142,46.5296,25000.0
2008-09-15 09:30:00,65.32,66.47,65.28,66.11,42700.0,44.3566,45.1375,44.3294,44.8931,42700.0
2008-09-15 09:35:00,65.89,66.12,65.89,65.98,13900.0,44.7437,44.8999,44.7437,44.8048,13900.0
2008-09-15 09:40:00,65.99,66.44,65.95,66.44,19500.0,44.8116,45.1172,44.7844,45.1172,19500.0
2008-09-15 09:45:00,66.43,66.74,66.41,66.74,31400.0,45.1104,45.3209,45.0968,45.3209,31400.0
2008-09-15 09:50:00,66.71,66.81,66.41,66.41,27500.0,45.3005,45.3684,45.0968,45.0968,27500.0
2008-09-15 09:55:00,66.41,66.41,66.18,66.18,84500.0,45.0968,45.0968,44.9406,44.9406,84500.0
2008-09-15 10:00:00,66.24,66.46,66.14,66.43,50900.0,44.9814,45.1307,44.9134,45.1104,50900.0
2008-09-15 10:05:00,66.42,66.57,66.4,66.45,27700.0,45.1036,45.2054,45.09,45.124,27700.0
2008-09-15 10:10:00,66.44,66.75,66.4,66.53,43500.0,45.1172,45.3277,45.09,45.1783,43500.0
2008-09-15 10:15:00,66.56,66.7,66.51,66.64,37900.0,45.1987,45.2937,45.1647,45.253,37900.0
2008-09-15 10:20:00,66.66,66.71,66.44,66.44,24400.0,45.2666,45.3005,45.1172,45.1172,24400.0
2008-09-15 10:25:00,66.45,66.66,66.45,66.63,34400.0,45.124,45.2666,45.124,45.2462,34400.0
2008-09-15 10:30:00,66.64,66.98,66.59,66.97,44500.0,45.253,45.4839,45.219,45.4771,44500.0
2008-09-15 10:35:00,66.97,67.09,66.73,66.82,54600.0,45.4771,45.5586,45.3141,45.3752,54600.0
2008-09-15 10:40:00,66.82,66.85,66.74,66.82,10000.0,45.3752,45.3956,45.3209,45.3752,10000.0
2008-09-15 10:45:00,66.78,66.89,66.69,66.87,24300.0,45.348,45.4227,45.2869,45.4092,24300.0
2008-09-15 10:50:00,66.88,67.4,66.88,67.39,52900.0,45.416,45.7691,45.416,45.7623,52900.0
2008-09-15 10:55:00,67.36,67.37,67.13,67.23,47300.0,45.7419,45.7487,45.5857,45.6536,47300.0
2008-09-15 11:00:00,67.22,67.27,67.08,67.09,20700.0,45.6468,45.6808,45.5518,45.5586,20700.0
2008-09-15 11:05:00,67.05,67.06,66.94,67.0,19700.0,45.5314,45.5382,45.4567,45.4974,19700.0
2008-09-15 11:10:00,66.99,67.03,66.88,67.03,21200.0,45.4907,45.5178,45.416,45.5178,21200.0
2008-09-15 11:15:00,67.02,67.07,66.95,67.01,16000.0,45.511,45.545,45.4635,45.5042,16000.0
2008-09-15 11:20:00,67.03,67.12,66.91,66.95,14400.0,45.5178,45.5789,45.4363,45.4635,14400.0
2008-09-15 11:25:00,66.87,66.9,66.69,66.69,24000.0,45.4092,45.4295,45.2869,45.2869,24000.0
2008-09-15 11:30:00,66.7,66.79,66.65,66.66,25100.0,45.2937,45.3548,45.2598,45.2666,25100.0
2008-09-15 11:35:00,66.66,66.66,66.52,66.61,47000.0,45.2666,45.2666,45.1715,45.2326,47000.0
2008-09-15 11:40:00,66.61,66.64,66.43,66.43,26200.0,45.2326,45.253,45.1104,45.1104,26200.0
2008-09-15 11:45:00,66.41,66.56,66.36,66.54,37400.0,45.0968,45.1987,45.0628,45.1851,37400.0
2008-09-15 11:50:00,66.47,66.56,66.31,66.32,22100.0,45.1375,45.1987,45.0289,45.0357,22100.0
2008-09-15 11:55:00,66.28,66.33,66.17,66.22,25300.0,45.0085,45.0425,44.9338,44.9678,25300.0
2008-09-15 12:00:00,66.24,66.53,66.19,66.39,57900.0,44.9814,45.1783,44.9474,45.0832,57900.0
2008-09-15 12:05:00,66.39,66.45,66.35,66.39,30200.0,45.0832,45.124,45.056,45.0832,30200.0
2008-09-15 12:10:00,66.37,66.77,66.36,66.56,51400.0,45.0696,45.3413,45.0628,45.1987,51400.0
2008-09-15 12:15:00,66.56,66.73,66.42,66.71,38000.0,45.1987,45.3141,45.1036,45.3005,38000.0
2008-09-15 12:20:00,66.75,67.01,66.7,66.76,54600.0,45.3277,45.5042,45.2937,45.3345,54600.0
2008-09-15 12:25:00,66.76,66.76,66.6,66.65,26300.0,45.3345,45.3345,45.2258,45.2598,26300.0
2008-09-15 12:30:00,66.63,66.71,66.61,66.66,22200.0,45.2462,45.3005,45.2326,45.2666,22200.0
2008-09-15 12:35:00,66.58,66.61,66.51,66.59,39000.0,45.2122,45.2326,45.1647,45.219,39000.0
2008-09-15 12:40:00,66.55,66.6,66.41,66.51,23800.0,45.1919,45.2258,45.0968,45.1647,23800.0
2008-09-15 12:45:00,66.55,66.72,66.42,66.55,43800.0,45.1919,45.3073,45.1036,45.1919,43800.0
2008-09-15 12:50:00,66.49,66.77,66.49,66.72,42100.0,45.1511,45.3413,45.1511,45.3073,42100.0
2008-09-15 12:55:00,66.72,66.89,66.69,66.69,14600.0,45.3073,45.4227,45.2869,45.2869,14600.0
2008-09-15 13:00:00,66.68,66.83,66.67,66.82,10800.0,45.2801,45.382,45.2734,45.3752,10800.0
2008-09-15 13:05:00,66.83,66.88,66.73,66.74,11700.0,45.382,45.416,45.3141,45.3209,11700.0
2008-09-15 13:10:00,66.72,66.76,66.6,66.62,57200.0,45.3073,45.3345,45.2258,45.2394,57200.0
2008-09-15 13:15:00,66.65,66.7,66.56,66.62,18800.0,45.2598,45.2937,45.1987,45.2394,18800.0
2008-09-15 13:20:00,66.61,66.69,66.57,66.63,23100.0,45.2326,45.2869,45.2054,45.2462,23100.0
2008-09-15 13:25:00,66.61,66.63,66.38,66.41,18900.0,45.2326,45.2462,45.0764,45.0968,18900.0
2008-09-15 13:30:00,66.43,66.49,66.38,66.43,20900.0,45.1104,45.1511,45.0764,45.1104,20900.0
2008-09-15 13:35:00,66.4,66.41,66.24,66.28,18300.0,45.09,45.0968,44.9814,45.0085,18300.0
2008-09-15 13:40:00,66.28,66.32,66.14,66.27,36100.0,45.0085,45.0357,44.9134,45.0017,36100.0
2008-09-15 13:45:00,66.29,66.35,66.18,66.19,10700.0,45.0153,45.056,44.9406,44.9474,10700.0
2008-09-15 13:50:00,66.18,66.18,65.94,65.96,22500.0,44.9406,44.9406,44.7776,44.7912,22500.0
2008-09-15 13:55:00,65.93,66.17,65.93,66.17,81900.0,44.7708,44.9338,44.7708,44.9338,81900.0
2008-09-15 14:00:00,66.12,66.31,66.12,66.27,67200.0,44.8999,45.0289,44.8999,45.0017,67200.0
2008-09-15 14:05:00,66.29,66.3,66.09,66.11,24900.0,45.0153,45.0221,44.8795,44.8931,24900.0
2008-09-15 14:10:00,66.13,66.2,66.08,66.17,17600.0,44.9067,44.9542,44.8727,44.9338,17600.0
2008-09-15 14:15:00,66.15,66.54,66.15,66.32,49000.0,44.9202,45.1851,44.9202,45.0357,49000.0
2008-09-15 14:20:00,66.27,66.42,66.25,66.39,39800.0,45.0017,45.1036,44.9881,45.0832,39800.0
2008-09-15 14:25:00,66.38,66.44,66.22,66.22,29800.0,45.0764,45.1172,44.9678,44.9678,29800.0
2008-09-15 14:30:00,66.22,66.32,66.2,66.2,27300.0,44.9678,45.0357,44.9542,44.9542,27300.0
2008-09-15 14:35:00,66.18,66.27,66.09,66.09,21500.0,44.9406,45.0017,44.8795,44.8795,21500.0
2008-09-15 14:40:00,66.09,66.14,65.84,65.89,44300.0,44.8795,44.9134,44.7097,44.7437,44300.0
2008-09-15 14:45:00,65.86,65.91,65.69,65.91,29700.0,44.7233,44.7573,44.6079,44.7573,29700.0
2008-09-15 14:50:00,65.91,66.08,65.88,66.01,29100.0,44.7573,44.8727,44.7369,44.8252,29100.0
2008-09-15 14:55:00,66.01,66.01,65.89,65.91,21800.0,44.8252,44.8252,44.7437,44.7573,21800.0
2008-09-15 15:00:00,65.87,65.9,65.64,65.7,14700.0,44.7301,44.7505,44.5739,44.6147,14700.0
2008-09-15 15:05:00,65.71,65.76,65.45,65.5,33400.0,44.6214,44.6554,44.4449,44.4788,33400.0
2008-09-15 15:10:00,65.48,65.61,65.43,65.59,80000.0,44.4653,44.5535,44.4313,44.54,80000.0
2008-09-15 15:15:00,65.57,65.59,65.25,65.25,81900.0,44.5264,44.54,44.3091,44.3091,81900.0
2008-09-15 15:20:00,65.29,65.36,65.17,65.17,29500.0,44.3362,44.3838,44.2548,44.2548,29500.0
2008-09-15 15:25:00,65.18,65.31,65.1,65.2,46000.0,44.2615,44.3498,44.2072,44.2751,46000.0
2008-09-15 15:30:00,65.24,65.92,65.24,65.84,61900.0,44.3023,44.7641,44.3023,44.7097,61900.0
2008-09-15 15:35:00,65.82,65.93,65.61,65.64,54900.0,44.6961,44.7708,44.5535,44.5739,54900.0
2008-09-15 15:40:00,65.62,65.88,65.51,65.61,94900.0,44.5603,44.7369,44.4856,44.5535,94900.0
2008-09-15 15:45:00,65.61,65.61,65.29,65.29,49200.0,44.5535,44.5535,44.3362,44.3362,49200.0
2008-09-15 15:50:00,65.27,65.28,64.95,65.18,67800.0,44.3227,44.3294,44.1054,44.2615,67800.0
2008-09-15 15:55:00,65.18,65.19,64.88,64.91,92400.0,44.2615,44.2683,44.0578,44.0782,92400.0
2008-09-16 09:30:00,63.0,63.47,62.92,63.47,102800.0,42.7812,43.1003,42.7269,43.1003,102800.0
2008-09-16 09:35:00,63.53,63.54,63.14,63.31,34200.0,43.1411,43.1479,42.8762,42.9917,34200.0
2008-09-16 09:40:00,63.35,64.0,63.35,63.88,29400.0,43.0188,43.4602,43.0188,43.3788,29400.0
2008-09-16 09:45:00,63.85,64.12,63.75,63.82,33800.0,43.3584,43.5417,43.2905,43.338,33800.0
2008-09-16 09:50:00,63.87,63.91,63.56,63.58,34400.0,43.372,43.3991,43.1615,43.175,34400.0
2008-09-16 09:55:00,63.57,63.57,63.34,63.47,35000.0,43.1682,43.1682,43.0121,43.1003,35000.0
2008-09-16 10:00:00,63.45,64.12,63.45,64.1,23500.0,43.0868,43.5417,43.0868,43.5281,23500.0
2008-09-16 10:05:00,64.12,64.27,64.09,64.17,41300.0,43.5417,43.6436,43.5214,43.5757,41300.0
2008-09-16 10:10:00,64.13,64.42,64.01,64.42,53000.0,43.5485,43.7455,43.467,43.7455,53000.0
2008-09-16 10:15:00,64.41,64.51,64.12,64.12,74800.0,43.7387,43.8066,43.5417,43.5417,74800.0
2008-09-16 10:20:00,64.16,64.53,64.14,64.5,45300.0,43.5689,43.8201,43.5553,43.7998,45300.0
2008-09-16 10:25:00,64.43,64.58,64.29,64.52,44300.0,43.7522,43.8541,43.6572,43.8134,44300.0
2008-09-16 10:30:00,64.5,64.55,64.39,64.47,53000.0,43.7998,43.8337,43.7251,43.7794,53000.0
2008-09-16 10:35:00,64.48,64.69,64.44,64.45,131100.0,43.7862,43.9288,43.759,43.7658,131100.0
2008-09-16 10:40:00,64.44,64.49,64.22,64.3,52800.0,43.759,43.793,43.6096,43.664,52800.0
2008-09-16 10:45:00,64.29,64.35,64.23,64.35,29000.0,43.6572,43.6979,43.6164,43.6979,29000.0
2008-09-16 10:50:00,64.35,65.01,64.1,64.99,67300.0,43.6979,44.1461,43.5281,44.1325,67300.0
2008-09-16 10:55:00,65.02,65.25,64.91,64.95,62900.0,44.1529,44.3091,44.0782,44.1054,62900.0
2008-09-16 11:00:00,64.99,65.46,64.95,65.38,326600.0,44.1325,44.4517,44.1054,44.3974,326600.0
2008-09-16 11:05:00,65.34,65.4,64.98,65.01,66500.0,44.3702,44.4109,44.1257,44.1461,66500.0
2008-09-16 11:10:00,65.02,65.05,64.77,64.93,77100.0,44.1529,44.1733,43.9831,44.0918,77100.0
2008-09-16 11:15:00,64.89,64.9,64.47,64.54,81700.0,44.0646,44.0714,43.7794,43.8269,81700.0
2008-09-16 11:20:00,64.54,64.59,64.08,64.21,83800.0,43.8269,43.8609,43.5146,43.6028,83800.0
2008-09-16 11:25:00,64.2,64.38,64.12,64.12,37300.0,43.5961,43.7183,43.5417,43.5417,37300.0
2008-09-16 11:30:00,64.12,64.36,64.07,64.31,47500.0,43.5417,43.7047,43.5078,43.6708,47500.0
2008-09-16 11:35:00,64.29,64.4,64.2,64.24,35800.0,43.6572,43.7319,43.5961,43.6232,35800.0
2008-09-16 11:40:00,64.22,64.35,64.13,64.29,43200.0,43.6096,43.6979,43.5485,43.6572,43200.0
2008-09-16 11:45:00,64.33,64.53,64.31,64.43,42500.0,43.6843,43.8201,43.6708,43.7522,42500.0
2008-09-16 11:50:00,64.52,64.61,64.49,64.55,36300.0,43.8134,43.8745,43.793,43.8337,36300.0
2008-09-16 11:55:00,64.52,64.84,64.46,64.73,63800.0,43.8134,44.0307,43.7726,43.956,63800.0
2008-09-16 12:00:00,64.76,65.02,64.65,64.68,98600.0,43.9763,44.1529,43.9016,43.922,98600.0
2008-09-16 12:05:00,64.67,64.68,64.5,64.64,62700.0,43.9152,43.922,43.7998,43.8948,62700.0
2008-09-16 12:10:00,64.61,64.67,64.59,64.62,26300.0,43.8745,43.9152,43.8609,43.8813,26300.0
2008-09-16 12:15:00,64.63,65.04,64.59,64.99,61600.0,43.8881,44.1665,43.8609,44.1325,61600.0
2008-09-16 12:20:00,64.98,65.01,64.79,64.94,31000.0,44.1257,44.1461,43.9967,44.0986,31000.0
2008-09-16 12:25:00,64.95,65.0,64.69,64.85,76900.0,44.1054,44.1393,43.9288,44.0374,76900.0
2008-09-16 12:30:00,64.82,64.89,64.69,64.82,48600.0,44.0171,44.0646,43.9288,44.0171,48600.0
2008-09-16 12:35:00,64.84,64.86,64.79,64.82,50100.0,44.0307,44.0442,43.9967,44.0171,50100.0
2008-09-16 12:40:00,64.82,64.82,64.58,64.67,30400.0,44.0171,44.0171,43.8541,43.9152,30400.0
2008-09-16 12:45:00,64.68,64.7,64.61,64.7,20500.0,43.922,43.9356,43.8745,43.9356,20500.0
2008-09-16 12:50:00,64.72,64.82,64.68,64.77,22300.0,43.9492,44.0171,43.922,43.9831,22300.0
2008-09-16 12:55:00,64.76,64.88,64.75,64.86,17800.0,43.9763,44.0578,43.9695,44.0442,17800.0
2008-09-16 13:00:00,64.9,64.94,64.78,64.85,43500.0,44.0714,44.0986,43.9899,44.0374,43500.0
2008-09-16 13:05:00,64.85,65.01,64.82,65.0,21900.0,44.0374,44.1461,44.0171,44.1393,21900.0
2008-09-16 13:10:00,65.0,65.09,64.99,65.09,14200.0,44.1393,44.2004,44.1325,44.2004,14200.0
2008-09-16 13:15:00,65.09,65.1,64.9,64.92,17500.0,44.2004,44.2072,44.0714,44.085,17500.0
2008-09-16 13:20:00,64.92,65.07,64.92,65.04,19000.0,44.085,44.1868,44.085,44.1665,19000.0
2008-09-16 13:25:00,65.02,65.02,64.91,64.99,9600.0,44.1529,44.1529,44.0782,44.1325,9600.0
2008-09-16 13:30:00,65.0,65.02,64.96,64.97,7200.0,44.1393,44.1529,44.1121,44.1189,7200.0
2008-09-16 13:35:00,64.99,65.02,64.84,64.89,17000.0,44.1325,44.1529,44.0307,44.0646,17000.0
2008-09-16 13:40:00,64.89,64.91,64.81,64.81,22900.0,44.0646,44.0782,44.0103,44.0103,22900.0
2008-09-16 13:45:00,64.81,64.81,64.68,64.69,22600.0,44.0103,44.0103,43.922,43.9288,22600.0
2008-09-16 13:50:00,64.69,64.75,64.58,64.73,17500.0,43.9288,43.9695,43.8541,43.956,17500.0
2008-09-16 13:55:00,64.75,64.78,64.69,64.7,35100.0,43.9695,43.9899,43.9288,43.9356,35100.0
2008-09-16 14:00:00,64.69,64.75,64.68,64.7,29100.0,43.9288,43.9695,43.922,43.9356,29100.0
2008-09-16 14:05:00,64.7,64.83,64.63,64.73,90500.0,43.9356,44.0239,43.8881,43.956,90500.0
2008-09-16 14:10:00,64.72,65.1,63.8,64.01,210400.0,43.9492,44.2072,43.3244,43.467,210400.0
2008-09-16 14:15:00,64.01,64.44,63.91,64.07,84700.0,43.467,43.759,43.3991,43.5078,84700.0
2008-09-16 14:20:00,64.05,64.06,63.62,63.89,120000.0,43.4942,43.501,43.2022,43.3855,120000.0
2008-09-16 14:25:00,63.9,64.11,63.74,64.01,49500.0,43.3923,43.5349,43.2837,43.467,49500.0
2008-09-16 14:30:00,64.09,64.47,64.08,64.13,54100.0,43.5214,43.7794,43.5146,43.5485,54100.0
2008-09-16 14:35:00,64.14,65.32,63.93,65.32,160600.0,43.5553,44.3566,43.4127,44.3566,160600.0
2008-09-16 14:40:00,65.32,65.32,64.71,64.82,91700.0,44.3566,44.3566,43.9424,44.0171,91700.0
2008-09-16 14:45:00,64.86,65.52,64.84,65.29,120900.0,44.0442,44.4924,44.0307,44.3362,120900.0
2008-09-16 14:50:00,65.34,65.49,65.19,65.33,122200.0,44.3702,44.4721,44.2683,44.3634,122200.0
2008-09-16 14:55:00,65.36,65.66,65.36,65.52,76800.0,44.3838,44.5875,44.3838,44.4924,76800.0
2008-09-16 15:00:00,65.52,65.52,65.27,65.31,31800.0,44.4924,44.4924,44.3227,44.3498,31800.0
2008-09-16 15:05:00,65.35,65.6,65.3,65.6,41200.0,44.377,44.5467,44.343,44.5467,41200.0
2008-09-16 15:10:00,65.6,65.8,65.45,65.79,28400.0,44.5467,44.6826,44.4449,44.6758,28400.0
2008-09-16 15:15:00,65.78,66.02,65.72,65.95,59800.0,44.669,44.832,44.6282,44.7844,59800.0
2008-09-16 15:20:00,65.95,65.95,65.68,65.77,53900.0,44.7844,44.7844,44.6011,44.6622,53900.0
2008-09-16 15:25:00,65.77,65.81,65.32,65.32,25500.0,44.6622,44.6894,44.3566,44.3566,25500.0
2008-09-16 15:30:00,65.33,65.48,65.28,65.33,29300.0,44.3634,44.4653,44.3294,44.3634,29300.0
2008-09-16 15:35:00,65.35,65.86,65.35,65.82,35400.0,44.377,44.7233,44.377,44.6961,35400.0
2008-09-16 15:40:00,65.82,65.85,65.44,65.66,102400.0,44.6961,44.7165,44.4381,44.5875,102400.0
2008-09-16 15:45:00,65.68,65.89,65.49,65.81,96500.0,44.6011,44.7437,44.4721,44.6894,96500.0
2008-09-16 15:50:00,65.83,65.98,65.69,65.71,111100.0,44.7029,44.8048,44.6079,44.6214,111100.0
2008-09-16 15:55:00,65.71,66.07,65.71,66.01,182200.0,44.6214,44.8659,44.6214,44.8252,182200.0
2008-09-16 16:00:00,66.25,66.25,66.03,66.03,34400.0,44.9881,44.9881,44.8387,44.8387,34400.0
2008-09-16 16:05:00,66.03,66.03,66.03,66.03,0.0,44.8387,44.8387,44.8387,44.8387,0.0
2008-09-16 16:10:00,65.88,65.88,65.88,65.88,3000.0,44.7369,44.7369,44.7369,44.7369,3000.0
2008-09-17 09:30:00,64.75,64.83,64.35,64.54,33800.0,43.9695,44.0239,43.6979,43.8269,33800.0
2008-09-17 09:35:00,64.57,64.75,64.36,64.73,63700.0,43.8473,43.9695,43.7047,43.956,63700.0
2008-09-17 09:40:00,64.75,65.11,64.64,64.86,96800.0,43.9695,44.214,43.8948,44.0442,96800.0
2008-09-17 09:45:00,64.87,64.99,64.74,64.96,99100.0,44.051,44.1325,43.9628,44.1121,99100.0
2008-09-17 09:50:00,64.97,65.1,64.76,65.1,56400.0,44.1189,44.2072,43.9763,44.2072,56400.0
2008-09-17 09:55:00,65.09,65.18,64.98,65.07,46400.0,44.2004,44.2615,44.1257,44.1868,46400.0
2008-09-17 10:00:00,65.07,65.25,65.07,65.21,32400.0,44.1868,44.3091,44.1868,44.2819,32400.0
2008-09-17 10:05:00,65.18,65.18,64.91,64.98,23800.0,44.2615,44.2615,44.0782,44.1257,23800.0
2008-09-17 10:10:00,65.0,65.11,64.86,64.96,33900.0,44.1393,44.214,44.0442,44.1121,33900.0
2008-09-17 10:15:00,64.94,65.03,64.82,64.85,52900.0,44.0986,44.1597,44.0171,44.0374,52900.0
2008-09-17 10:20:00,64.85,64.87,64.66,64.66,33700.0,44.0374,44.051,43.9084,43.9084,33700.0
2008-09-17 10:25:00,64.57,64.61,64.55,64.56,34000.0,43.8473,43.8745,43.8337,43.8405,34000.0
2008-09-17 10:30:00,64.54,64.7,64.4,64.47,56400.0,43.8269,43.9356,43.7319,43.7794,56400.0
2008-09-17 10:35:00,64.45,64.51,64.18,64.24,44300.0,43.7658,43.8066,43.5825,43.6232,44300.0
2008-09-17 10:40:00,64.25,64.32,64.11,64.32,61200.0,43.63,43.6775,43.5349,43.6775,61200.0
2008-09-17 10:45:00,64.32,64.35,64.06,64.15,54000.0,43.6775,43.6979,43.501,43.5621,54000.0
2008-09-17 10:50:00,64.15,64.35,64.04,64.35,39200.0,43.5621,43.6979,43.4874,43.6979,39200.0
2008-09-17 10:55:00,64.35,64.36,64.15,64.15,30400.0,43.6979,43.7047,43.5621,43.5621,30400.0
2008-09-17 11:00:00,64.15,64.23,64.04,64.04,61500.0,43.5621,43.6164,43.4874,43.4874,61500.0
2008-09-17 11:05:00,64.04,64.14,63.96,63.99,51700.0,43.4874,43.5553,43.4331,43.4535,51700.0
2008-09-17 11:10:00,64.01,64.01,63.78,63.78,58700.0,43.467,43.467,43.3108,43.3108,58700.0
2008-09-17 11:15:00,63.77,63.94,63.75,63.86,77600.0,43.3041,43.4195,43.2905,43.3652,77600.0
2008-09-17 11:20:00,63.87,63.98,63.76,63.84,60600.0,43.372,43.4467,43.2973,43.3516,60600.0
2008-09-17 11:25:00,63.83,63.83,63.25,63.37,76200.0,43.3448,43.3448,42.9509,43.0324,76200.0
2008-09-17 11:30:00,63.39,63.63,63.33,63.55,102500.0,43.046,43.209,43.0053,43.1547,102500.0
2008-09-17 11:35:00,63.55,63.7,63.41,63.69,41200.0,43.1547,43.2565,43.0596,43.2497,41200.0
2008-09-17 11:40:00,63.68,63.74,63.44,63.69,51400.0,43.2429,43.2837,43.08,43.2497,51400.0
2008-09-17 11:45:00,63.71,63.98,63.69,63.76,48400.0,43.2633,43.4467,43.2497,43.2973,48400.0
2008-09-17 11:50:00,63.75,63.8,63.62,63.7,37800.0,43.2905,43.3244,43.2022,43.2565,37800.0
2008-09-17 11:55:00,63.69,63.71,63.51,63.52,27400.0,43.2497,43.2633,43.1275,43.1343,27400.0
2008-09-17 12:00:00,63.52,63.53,63.09,63.09,79500.0,43.1343,43.1411,42.8423,42.8423,79500.0
2008-09-17 12:05:00,63.09,63.19,62.92,63.17,75500.0,42.8423,42.9102,42.7269,42.8966,75500.0
2008-09-17 12:10:00,63.17,63.24,63.09,63.19,54400.0,42.8966,42.9442,42.8423,42.9102,54400.0
2008-09-17 12:15:00,63.11,63.38,63.11,63.29,49700.0,42.8559,43.0392,42.8559,42.9781,49700.0
2008-09-17 12:20:00,63.28,63.52,63.26,63.38,76400.0,42.9713,43.1343,42.9577,43.0392,76400.0
2008-09-17 12:25:00,63.38,63.39,63.01,63.03,92000.0,43.0392,43.046,42.788,42.8015,92000.0
2008-09-17 12:30:00,63.03,63.43,62.97,63.42,167100.0,42.8015,43.0732,42.7608,43.0664,167100.0
2008-09-17 12:35:00,63.43,63.52,63.4,63.5,57700.0,43.0732,43.1343,43.0528,43.1207,57700.0
2008-09-17 12:40:00,63.49,63.86,63.43,63.78,114700.0,43.1139,43.3652,43.0732,43.3108,114700.0
2008-09-17 12:45:00,63.77,63.77,63.61,63.68,40900.0,43.3041,43.3041,43.1954,43.2429,40900.0
2008-09-17 12:50:00,63.69,63.72,63.49,63.67,42200.0,43.2497,43.2701,43.1139,43.2362,42200.0
2008-09-17 12:55:00,63.71,63.85,63.63,63.66,38100.0,43.2633,43.3584,43.209,43.2294,38100.0
2008-09-17 13:00:00,63.64,63.93,63.6,63.9,54300.0,43.2158,43.4127,43.1886,43.3923,54300.0
2008-09-17 13:05:00,63.9,63.9,63.71,63.71,74000.0,43.3923,43.3923,43.2633,43.2633,74000.0
2008-09-17 13:10:00,63.72,63.8,63.56,63.58,80800.0,43.2701,43.3244,43.1615,43.175,80800.0
2008-09-17 13:15:00,63.57,63.65,63.47,63.5,46800.0,43.1682,43.2226,43.1003,43.1207,46800.0
2008-09-17 13:20:00,63.51,63.78,63.51,63.65,67000.0,43.1275,43.3108,43.1275,43.2226,67000.0
2008-09-17 13:25:00,63.65,63.65,63.25,63.26,62700.0,43.2226,43.2226,42.9509,42.9577,62700.0
2008-09-17 13:30:00,63.25,63.27,63.11,63.24,68700.0,42.9509,42.9645,42.8559,42.9442,68700.0
2008-09-17 13:35:00,63.2,63.2,62.98,63.16,77700.0,42.917,42.917,42.7676,42.8898,77700.0
2008-09-17 13:40:00,63.18,63.25,62.97,63.1,110900.0,42.9034,42.9509,42.7608,42.8491,110900.0
2008-09-17 13:45:00,63.1,63.12,62.95,62.99,63000.0,42.8491,42.8627,42.7472,42.7744,63000.0
2008-09-17 13:50:00,62.99,63.26,62.97,63.18,60200.0,42.7744,42.9577,42.7608,42.9034,60200.0
2008-09-17 13:55:00,63.17,63.46,63.15,63.24,63200.0,42.8966,43.0935,42.883,42.9442,63200.0
2008-09-17 14:00:00,63.24,63.52,63.22,63.52,50400.0,42.9442,43.1343,42.9306,43.1343,50400.0
2008-09-17 14:05:00,63.51,63.57,63.36,63.5,45600.0,43.1275,43.1682,43.0256,43.1207,45600.0
2008-09-17 14:10:00,63.5,63.52,63.19,63.19,62900.0,43.1207,43.1343,42.9102,42.9102,62900.0
2008-09-17 14:15:00,63.2,63.45,63.09,63.44,53000.0,42.917,43.0868,42.8423,43.08,53000.0
2008-09-17 14:20:00,63.46,63.73,63.42,63.69,72700.0,43.0935,43.2769,43.0664,43.2497,72700.0
2008-09-17 14:25:00,63.67,64.11,63.54,64.1,113200.0,43.2362,43.5349,43.1479,43.5281,113200.0
2008-09-17 14:30:00,64.14,64.38,63.97,64.38,41100.0,43.5553,43.7183,43.4399,43.7183,41100.0
2008-09-17 14:35:00,64.4,64.51,64.18,64.39,85000.0,43.7319,43.8066,43.5825,43.7251,85000.0
2008-09-17 14:40:00,64.38,64.53,64.34,64.36,116100.0,43.7183,43.8201,43.6911,43.7047,116100.0
2008-09-17 14:45:00,64.3,64.63,64.24,64.29,119300.0,43.664,43.8881,43.6232,43.6572,119300.0
2008-09-17 14:50:00,64.25,64.27,63.96,64.06,82900.0,43.63,43.6436,43.4331,43.501,82900.0
2008-09-17 14:55:00,64.06,64.14,63.82,64.14,83200.0,43.501,43.5553,43.338,43.5553,83200.0
2008-09-17 15:00:00,64.13,64.61,63.97,64.46,97000.0,43.5485,43.8745,43.4399,43.7726,97000.0
2008-09-17 15:05:00,64.46,64.76,64.44,64.54,113300.0,43.7726,43.9763,43.759,43.8269,113300.0
2008-09-17 15:10:00,64.56,64.79,64.38,64.42,100300.0,43.8405,43.9967,43.7183,43.7455,100300.0
2008-09-17 15:15:00,64.4,64.61,64.34,64.58,45500.0,43.7319,43.8745,43.6911,43.8541,45500.0
2008-09-17 15:20:00,64.55,64.55,64.09,64.14,59800.0,43.8337,43.8337,43.5214,43.5553,59800.0
2008-09-17 15:25:00,64.17,64.43,64.16,64.26,67300.0,43.5757,43.7522,43.5689,43.6368,67300.0
2008-09-17 15:30:00,64.23,64.24,63.92,63.93,96100.0,43.6164,43.6232,43.4059,43.4127,96100.0
2008-09-17 15:35:00,63.93,63.94,63.42,63.52,161300.0,43.4127,43.4195,43.0664,43.1343,161300.0
2008-09-17 15:40:00,63.51,63.67,63.37,63.42,115000.0,43.1275,43.2362,43.0324,43.0664,115000.0
2008-09-17 15:45:00,63.42,63.64,63.39,63.54,215700.0,43.0664,43.2158,43.046,43.1479,215700.0
2008-09-17 15:50:00,63.54,63.54,63.08,63.1,89500.0,43.1479,43.1479,42.8355,42.8491,89500.0
2008-09-17 15:55:00,63.09,63.12,62.76,62.9,66400.0,42.8423,42.8627,42.6182,42.7133,66400.0
2008-09-17 16:00:00,62.9,62.9,62.9,62.9,0.0,42.7133,42.7133,42.7133,42.7133,0.0
2008-09-17 16:05:00,62.95,62.95,62.84,62.84,13200.0,42.7472,42.7472,42.6725,42.6725,13200.0
2008-09-17 16:10:00,62.84,62.84,62.84,62.84,0.0,42.6725,42.6725,42.6725,42.6725,0.0
2008-09-18 09:30:00,63.77,64.28,63.76,64.04,192600.0,43.3041,43.6504,43.2973,43.4874,192600.0
2008-09-18 09:35:00,64.05,64.29,64.05,64.16,40600.0,43.4942,43.6572,43.4942,43.5689,40600.0
2008-09-18 09:40:00,64.17,64.24,63.78,63.78,30000.0,43.5757,43.6232,43.3108,43.3108,30000.0
2008-09-18 09:45:00,63.75,63.77,63.49,63.52,25700.0,43.2905,43.3041,43.1139,43.1343,25700.0
2008-09-18 09:50:00,63.55,63.97,63.51,63.97,34000.0,43.1547,43.4399,43.1275,43.4399,34000.0
2008-09-18 09:55:00,63.94,64.34,63.9,64.24,90100.0,43.4195,43.6911,43.3923,43.6232,90100.0
2008-09-18 10:00:00,64.24,64.46,64.13,64.13,125000.0,43.6232,43.7726,43.5485,43.5485,125000.0
2008-09-18 10:05:00,64.13,64.36,64.13,64.24,34200.0,43.5485,43.7047,43.5485,43.6232,34200.0
2008-09-18 10:10:00,64.22,64.29,64.0,64.02,40100.0,43.6096,43.6572,43.4602,43.4738,40100.0
2008-09-18 10:15:00,64.01,64.06,63.83,63.92,43100.0,43.467,43.501,43.3448,43.4059,43100.0
2008-09-18 10:20:00,63.93,64.02,63.8,63.97,35200.0,43.4127,43.4738,43.3244,43.4399,35200.0
2008-09-18 10:25:00,63.98,64.2,63.94,64.13,27400.0,43.4467,43.5961,43.4195,43.5485,27400.0
2008-09-18 10:30:00,64.13,64.13,64.0,64.05,53300.0,43.5485,43.5485,43.4602,43.4942,53300.0
2008-09-18 10:35:00,64.04,64.12,63.95,63.98,47500.0,43.4874,43.5417,43.4263,43.4467,47500.0
2008-09-18 10:40:00,63.97,64.08,63.81,63.81,39000.0,43.4399,43.5146,43.3312,43.3312,39000.0
2008-09-18 10:45:00,63.79,63.81,63.57,63.67,45100.0,43.3176,43.3312,43.1682,43.2362,45100.0
2008-09-18 10:50:00,63.69,63.83,63.61,63.82,32800.0,43.2497,43.3448,43.1954,43.338,32800.0
2008-09-18 10:55:00,63.8,63.8,63.33,63.38,45700.0,43.3244,43.3244,43.0053,43.0392,45700.0
2008-09-18 11:00:00,63.38,63.42,63.23,63.35,58400.0,43.0392,43.0664,42.9374,43.0188,58400.0
2008-09-18 11:05:00,63.37,63.42,63.14,63.15,44500.0,43.0324,43.0664,42.8762,42.883,44500.0
2008-09-18 11:10:00,63.16,63.23,63.0,63.05,62400.0,42.8898,42.9374,42.7812,42.8151,62400.0
2008-09-18 11:15:00,63.02,63.04,62.71,62.72,64900.0,42.7948,42.8083,42.5842,42.591,64900.0
2008-09-18 11:20:00,62.7,62.81,62.62,62.69,56000.0,42.5775,42.6522,42.5231,42.5707,56000.0
2008-09-18 11:25:00,62.69,62.99,62.69,62.9,57300.0,42.5707,42.7744,42.5707,42.7133,57300.0
2008-09-18 11:30:00,62.91,63.23,62.86,63.1,56700.0,42.7201,42.9374,42.6861,42.8491,56700.0
2008-09-18 11:35:00,63.1,63.25,63.02,63.03,62800.0,42.8491,42.9509,42.7948,42.8015,62800.0
2008-09-18 11:40:00,63.06,63.12,62.75,62.85,98100.0,42.8219,42.8627,42.6114,42.6793,98100.0
2008-09-18 11:45:00,62.82,62.91,62.63,62.68,111300.0,42.6589,42.7201,42.5299,42.5639,111300.0
2008-09-18 11:50:00,62.65,62.69,62.33,62.5,115900.0,42.5435,42.5707,42.3262,42.4416,115900.0
2008-09-18 11:55:00,62.52,62.83,62.5,62.79,94500.0,42.4552,42.6657,42.4416,42.6386,94500.0
2008-09-18 12:00:00,62.78,62.79,62.41,62.44,92000.0,42.6318,42.6386,42.3805,42.4009,92000.0
2008-09-18 12:05:00,62.45,62.51,62.3,62.43,96000.0,42.4077,42.4484,42.3058,42.3941,96000.0
2008-09-18 12:10:00,62.41,62.72,62.36,62.55,111200.0,42.3805,42.591,42.3466,42.4756,111200.0
2008-09-18 12:15:00,62.56,62.82,62.55,62.64,67800.0,42.4824,42.6589,42.4756,42.5367,67800.0
2008-09-18 12:20:00,62.64,62.75,62.57,62.7,40500.0,42.5367,42.6114,42.4892,42.5775,40500.0
2008-09-18 12:25:00,62.7,62.71,62.31,62.41,65300.0,42.5775,42.5842,42.3126,42.3805,65300.0
2008-09-18 12:30:00,62.43,62.43,62.17,62.21,93700.0,42.3941,42.3941,42.2176,42.2447,93700.0
2008-09-18 12:35:00,62.2,62.25,61.82,61.83,108900.0,42.2379,42.2719,41.9799,41.9867,108900.0
2008-09-18 12:40:00,61.87,62.08,61.83,61.93,48300.0,42.0138,42.1564,41.9867,42.0546,48300.0
2008-09-18 12:45:00,61.92,61.96,61.55,61.55,33800.0,42.0478,42.0749,41.7965,41.7965,33800.0
2008-09-18 12:50:00,61.63,61.79,61.45,61.78,43900.0,41.8509,41.9595,41.7286,41.9527,43900.0
2008-09-18 12:55:00,61.81,61.82,61.34,61.34,109900.0,41.9731,41.9799,41.6539,41.6539,109900.0
2008-09-18 13:00:00,61.34,61.59,61.3,61.51,79900.0,41.6539,41.8237,41.6268,41.7694,79900.0
2008-09-18 13:05:00,61.51,62.6,61.51,62.45,68700.0,41.7694,42.5096,41.7694,42.4077,68700.0
2008-09-18 13:10:00,62.43,62.61,62.31,62.45,66900.0,42.3941,42.5163,42.3126,42.4077,66900.0
2008-09-18 13:15:00,62.45,62.98,62.45,62.78,87300.0,42.4077,42.7676,42.4077,42.6318,87300.0
2008-09-18 13:20:00,62.79,62.96,62.73,62.86,69700.0,42.6386,42.754,42.5978,42.6861,69700.0
2008-09-18 13:25:00,62.87,62.96,62.58,62.89,62300.0,42.6929,42.754,42.496,42.7065,62300.0
2008-09-18 13:30:00,62.91,63.94,62.89,63.94,82800.0,42.7201,43.4195,42.7065,43.4195,82800.0
2008-09-18 13:35:00,63.92,64.05,63.61,64.02,140900.0,43.4059,43.4942,43.1954,43.4738,140900.0
2008-09-18 13:40:00,64.0,64.09,63.49,63.52,104200.0,43.4602,43.5214,43.1139,43.1343,104200.0
2008-09-18 13:45:00,63.53,63.9,63.48,63.9,71500.0,43.1411,43.3923,43.1071,43.3923,71500.0
2008-09-18 13:50:00,63.93,64.06,63.64,63.66,82900.0,43.4127,43.501,43.2158,43.2294,82900.0
2008-09-18 13:55:00,63.68,64.06,63.66,63.88,76500.0,43.2429,43.501,43.2294,43.3788,76500.0
2008-09-18 14:00:00,63.91,63.97,63.53,63.54,180700.0,43.3991,43.4399,43.1411,43.1479,180700.0
2008-09-18 14:05:00,63.53,63.53,63.09,63.31,83700.0,43.1411,43.1411,42.8423,42.9917,83700.0
2008-09-18 14:10:00,63.32,63.57,63.24,63.43,127600.0,42.9985,43.1682,42.9442,43.0732,127600.0
2008-09-18 14:15:00,63.43,63.63,63.25,63.46,103700.0,43.0732,43.209,42.9509,43.0935,103700.0
2008-09-18 14:20:00,63.43,63.44,63.23,63.36,59300.0,43.0732,43.08,42.9374,43.0256,59300.0
2008-09-18 14:25:00,63.43,63.48,63.31,63.37,31300.0,43.0732,43.1071,42.9917,43.0324,31300.0
2008-09-18 14:30:00,63.3,63.68,63.3,63.49,41800.0,42.9849,43.2429,42.9849,43.1139,41800.0
2008-09-18 14:35:00,63.49,63.63,63.01,63.07,83500.0,43.1139,43.209,42.788,42.8287,83500.0
2008-09-18 14:40:00,63.05,63.4,63.05,63.28,69900.0,42.8151,43.0528,42.8151,42.9713,69900.0
2008-09-18 14:45:00,63.28,63.94,63.22,63.86,63000.0,42.9713,43.4195,42.9306,43.3652,63000.0
2008-09-18 14:50:00,63.83,63.89,63.49,63.5,54700.0,43.3448,43.3855,43.1139,43.1207,54700.0
2008-09-18 14:55:00,63.5,64.01,63.49,63.9,51600.0,43.1207,43.467,43.1139,43.3923,51600.0
2008-09-18 15:00:00,63.92,64.83,63.83,64.76,114800.0,43.4059,44.0239,43.3448,43.9763,114800.0
2008-09-18 15:05:00,64.79,64.93,64.52,64.91,64600.0,43.9967,44.0918,43.8134,44.0782,64600.0
2008-09-18 15:10:00,64.89,65.78,64.89,65.5,119100.0,44.0646,44.669,44.0646,44.4788,119100.0
2008-09-18 15:15:00,65.45,65.64,65.19,65.46,99100.0,44.4449,44.5739,44.2683,44.4517,99100.0
2008-09-18 15:20:00,65.34,65.95,65.34,65.84,124600.0,44.3702,44.7844,44.3702,44.7097,124600.0
2008-09-18 15:25:00,65.82,66.11,65.52,65.7,69900.0,44.6961,44.8931,44.4924,44.6147,69900.0
2008-09-18 15:30:00,65.71,66.13,65.57,66.06,86900.0,44.6214,44.9067,44.5264,44.8591,86900.0
2008-09-18 15:35:00,66.04,66.52,65.79,65.79,115900.0,44.8455,45.1715,44.6758,44.6758,115900.0
2008-09-18 15:40:00,65.83,66.32,65.83,66.22,85200.0,44.7029,45.0357,44.7029,44.9678,85200.0
2008-09-18 15:45:00,66.26,66.6,66.15,66.25,96200.0,44.9949,45.2258,44.9202,44.9881,96200.0
2008-09-18 15:50:00,66.28,66.31,65.88,65.88,152900.0,45.0085,45.0289,44.7369,44.7369,152900.0
2008-09-18 15:55:00,65.88,65.96,65.48,65.85,129600.0,44.7369,44.7912,44.4653,44.7165,129600.0
2008-09-19 09:30:00,68.36,95.93,67.78,76.9,31700.0,46.421,65.1428,46.0271,52.2202,31700.0
2008-09-19 09:35:00,72.02,75.27,66.96,66.96,55700.0,48.9064,51.1133,45.4703,45.4703,55700.0
2008-09-19 09:40:00,71.3,75.06,69.05,70.58,17500.0,48.4174,50.9707,46.8895,47.9285,17500.0
2008-09-19 09:45:00,70.75,72.48,69.73,70.82,21000.0,48.0439,49.2187,47.3513,48.0915,21000.0
2008-09-19 09:50:00,70.48,72.88,70.0,70.88,30900.0,47.8606,49.4904,47.5346,48.1322,30900.0
2008-09-19 09:55:00,71.11,71.11,70.07,70.7,22800.0,48.2884,48.2884,47.5822,48.01,22800.0
2008-09-19 10:00:00,70.67,71.06,69.6,69.97,59500.0,47.9896,48.2545,47.263,47.5143,59500.0
2008-09-19 10:05:00,70.13,70.73,67.8,70.06,34900.0,47.6229,48.0304,46.0407,47.5754,34900.0
2008-09-19 10:10:00,70.06,70.26,69.17,69.99,8100.0,47.5754,47.7112,46.971,47.5279,8100.0
2008-09-19 10:15:00,70.21,70.32,69.42,69.85,34300.0,47.6772,47.7519,47.1408,47.4328,34300.0
2008-09-19 10:20:00,69.82,69.88,69.38,69.82,31100.0,47.4124,47.4532,47.1136,47.4124,31100.0
2008-09-19 10:25:00,69.59,69.71,68.5,68.79,28600.0,47.2562,47.3377,46.516,46.713,28600.0
2008-09-19 10:30:00,68.76,68.76,68.28,68.59,11900.0,46.6926,46.6926,46.3666,46.5772,11900.0
2008-09-19 10:35:00,68.63,69.68,68.63,68.74,50500.0,46.6043,47.3173,46.6043,46.679,50500.0
2008-09-19 10:40:00,68.73,69.68,68.63,69.15,19500.0,46.6722,47.3173,46.6043,46.9574,19500.0
2008-09-19 10:45:00,69.09,69.65,68.75,68.79,50200.0,46.9167,47.297,46.6858,46.713,50200.0
2008-09-19 10:50:00,68.67,69.36,68.67,68.83,36300.0,46.6315,47.1,46.6315,46.7401,36300.0
2008-09-19 10:55:00,68.82,68.83,68.51,68.69,24800.0,46.7333,46.7401,46.5228,46.6451,24800.0
2008-09-19 11:00:00,68.55,69.25,68.55,69.15,13500.0,46.55,47.0253,46.55,46.9574,13500.0
2008-09-19 11:05:00,69.15,69.65,69.04,69.65,19400.0,46.9574,47.297,46.8827,47.297,19400.0
2008-09-19 11:10:00,69.46,69.7,69.33,69.4,15800.0,47.1679,47.3309,47.0797,47.1272,15800.0
2008-09-19 11:15:00,69.36,69.57,69.2,69.46,38000.0,47.1,47.2426,46.9914,47.1679,38000.0
2008-09-19 11:20:00,69.51,70.1,69.27,69.45,47600.0,47.2019,47.6025,47.0389,47.1612,47600.0
2008-09-19 11:25:00,69.46,69.49,69.34,69.34,5100.0,47.1679,47.1883,47.0865,47.0865,5100.0
2008-09-19 11:30:00,69.29,69.4,69.19,69.19,7900.0,47.0525,47.1272,46.9846,46.9846,7900.0
2008-09-19 11:35:00,69.24,69.4,69.23,69.28,11700.0,47.0186,47.1272,47.0118,47.0457,11700.0
2008-09-19 11:40:00,69.3,69.47,69.12,69.41,15200.0,47.0593,47.1747,46.9371,47.134,15200.0
2008-09-19 11:45:00,69.36,69.4,68.8,69.31,21800.0,47.1,47.1272,46.7198,47.0661,21800.0
2008-09-19 11:50:00,69.12,69.74,69.12,69.5,10200.0,46.9371,47.3581,46.9371,47.1951,10200.0
2008-09-19 11:55:00,69.52,69.66,69.31,69.66,2300.0,47.2087,47.3038,47.0661,47.3038,2300.0
2008-09-19 12:00:00,69.64,69.66,69.41,69.61,5700.0,47.2902,47.3038,47.134,47.2698,5700.0
2008-09-19 12:05:00,69.57,69.76,69.57,69.76,4500.0,47.2426,47.3717,47.2426,47.3717,4500.0
2008-09-19 12:10:00,69.67,69.74,69.64,69.66,6600.0,47.3105,47.3581,47.2902,47.3038,6600.0
2008-09-19 12:15:00,69.64,69.88,69.49,69.86,20300.0,47.2902,47.4532,47.1883,47.4396,20300.0
2008-09-19 12:20:00,69.88,70.32,69.78,70.3,11800.0,47.4532,47.7519,47.3852,47.7384,11800.0
2008-09-19 12:25:00,70.26,70.5,70.26,70.39,17600.0,47.7112,47.8742,47.7112,47.7995,17600.0
2008-09-19 12:30:00,70.44,70.44,70.26,70.4,6700.0,47.8334,47.8334,47.7112,47.8063,6700.0
2008-09-19 12:35:00,70.28,70.49,70.27,70.35,13600.0,47.7248,47.8674,47.718,47.7723,13600.0
2008-09-19 12:40:00,70.38,70.39,70.1,70.1,29100.0,47.7927,47.7995,47.6025,47.6025,29100.0
2008-09-19 12:45:00,70.09,70.13,69.99,70.07,8200.0,47.5958,47.6229,47.5279,47.5822,8200.0
2008-09-19 12:50:00,70.07,70.08,69.87,69.96,21500.0,47.5822,47.589,47.4464,47.5075,21500.0
2008-09-19 12:55:00,69.94,70.09,69.92,70.04,13600.0,47.4939,47.5958,47.4803,47.5618,13600.0
2008-09-19 13:00:00,70.04,70.04,69.97,69.97,15100.0,47.5618,47.5618,47.5143,47.5143,15100.0
2008-09-19 13:05:00,69.96,69.97,69.81,69.82,24800.0,47.5075,47.5143,47.4056,47.4124,24800.0
2008-09-19 13:10:00,69.83,69.84,69.58,69.65,32300.0,47.4192,47.426,47.2494,47.297,32300.0
2008-09-19 13:15:00,69.65,69.8,69.64,69.8,20100.0,47.297,47.3988,47.2902,47.3988,20100.0
2008-09-19 13:20:00,69.83,69.92,69.76,69.83,17100.0,47.4192,47.4803,47.3717,47.4192,17100.0
2008-09-19 13:25:00,69.82,69.95,69.8,69.92,20600.0,47.4124,47.5007,47.3988,47.4803,20600.0
2008-09-19 13:30:00,69.9,69.9,69.72,69.72,27300.0,47.4667,47.4667,47.3445,47.3445,27300.0
2008-09-19 13:35:00,69.71,69.76,69.49,69.51,48300.0,47.3377,47.3717,47.1883,47.2019,48300.0
2008-09-19 13:40:00,69.52,69.52,69.22,69.32,91400.0,47.2087,47.2087,47.005,47.0729,91400.0
2008-09-19 13:45:00,69.31,69.31,69.23,69.29,97600.0,47.0661,47.0661,47.0118,47.0525,97600.0
2008-09-19 13:50:00,69.31,69.42,69.27,69.39,12600.0,47.0661,47.1408,47.0389,47.1204,12600.0
2008-09-19 13:55:00,69.39,69.42,69.34,69.34,14400.0,47.1204,47.1408,47.0865,47.0865,14400.0
2008-09-19 14:00:00,69.35,69.35,69.2,69.2,15200.0,47.0932,47.0932,46.9914,46.9914,15200.0
2008-09-19 14:05:00,69.22,69.27,69.16,69.18,14100.0,47.005,47.0389,46.9642,46.9778,14100.0
2008-09-19 14:10:00,69.21,69.37,69.14,69.32,21100.0,46.9982,47.1068,46.9506,47.0729,21100.0
2008-09-19 14:15:00,69.32,69.35,69.19,69.2,22800.0,47.0729,47.0932,46.9846,46.9914,22800.0
2008-09-19 14:20:00,69.24,69.26,69.17,69.17,12300.0,47.0186,47.0321,46.971,46.971,12300.0
2008-09-19 14:25:00,69.17,69.34,69.15,69.34,17200.0,46.971,47.0865,46.9574,47.0865,17200.0
2008-09-19 14:30:00,69.31,69.45,69.2,69.21,20100.0,47.0661,47.1612,46.9914,46.9982,20100.0
2008-09-19 14:35:00,69.21,69.32,69.21,69.25,49400.0,46.9982,47.0729,46.9982,47.0253,49400.0
2008-09-19 14:40:00,69.25,69.35,69.21,69.32,36200.0,47.0253,47.0932,46.9982,47.0729,36200.0
2008-09-19 14:45:00,69.33,69.39,69.21,69.36,40800.0,47.0797,47.1204,46.9982,47.1,40800.0
2008-09-19 14:50:00,69.37,69.4,69.15,69.15,32000.0,47.1068,47.1272,46.9574,46.9574,32000.0
2008-09-19 14:55:00,69.15,69.23,69.08,69.17,28200.0,46.9574,47.0118,46.9099,46.971,28200.0
2008-09-19 15:00:00,69.24,69.34,69.11,69.11,29000.0,47.0186,47.0865,46.9303,46.9303,29000.0
2008-09-19 15:05:00,69.11,69.28,69.09,69.2,168000.0,46.9303,47.0457,46.9167,46.9914,168000.0
2008-09-19 15:10:00,69.24,69.26,69.03,69.03,45000.0,47.0186,47.0321,46.8759,46.8759,45000.0
2008-09-19 15:15:00,69.05,69.05,68.64,68.7,42800.0,46.8895,46.8895,46.6111,46.6519,42800.0
2008-09-19 15:20:00,68.68,68.95,68.55,68.92,30900.0,46.6383,46.8216,46.55,46.8012,30900.0
2008-09-19 15:25:00,68.9,69.15,68.87,69.07,26300.0,46.7877,46.9574,46.7673,46.9031,26300.0
2008-09-19 15:30:00,69.09,69.17,68.86,69.1,56000.0,46.9167,46.971,46.7605,46.9235,56000.0
2008-09-19 15:35:00,69.11,69.19,68.86,68.94,50600.0,46.9303,46.9846,46.7605,46.8148,50600.0
2008-09-19 15:40:00,68.95,69.41,68.95,69.27,46400.0,46.8216,47.134,46.8216,47.0389,46400.0
2008-09-19 15:45:00,69.27,69.36,69.14,69.27,42700.0,47.0389,47.1,46.9506,47.0389,42700.0
2008-09-19 15:50:00,69.27,69.51,69.2,69.28,53600.0,47.0389,47.2019,46.9914,47.0457,53600.0
2008-09-19 15:55:00,69.24,69.52,69.2,69.37,35600.0,47.0186,47.2087,46.9914,47.1068,35600.0
2008-09-22 09:30:00,69.04,69.63,68.78,68.95,37600.0,46.8827,47.2834,46.7062,46.8216,37600.0
2008-09-22 09:35:00,69.02,69.02,68.63,68.73,26600.0,46.8692,46.8692,46.6043,46.6722,26600.0
2008-09-22 09:40:00,68.73,68.81,68.4,68.44,20500.0,46.6722,46.7266,46.4481,46.4753,20500.0
2008-09-22 09:45:00,68.49,68.54,68.39,68.43,23100.0,46.5093,46.5432,46.4413,46.4685,23100.0
2008-09-22 09:50:00,68.43,68.58,68.43,68.5,42200.0,46.4685,46.5704,46.4685,46.516,42200.0
2008-09-22 09:55:00,68.46,68.58,68.3,68.39,30600.0,46.4889,46.5704,46.3802,46.4413,30600.0
2008-09-22 10:00:00,68.41,68.48,68.3,68.44,54300.0,46.4549,46.5025,46.3802,46.4753,54300.0
2008-09-22 10:05:00,68.43,68.46,68.35,68.4,40400.0,46.4685,46.4889,46.4142,46.4481,40400.0
2008-09-22 10:10:00,68.39,68.47,68.23,68.24,18900.0,46.4413,46.4957,46.3327,46.3395,18900.0
2008-09-22 10:15:00,68.25,68.28,68.04,68.04,33800.0,46.3463,46.3666,46.2037,46.2037,33800.0
2008-09-22 10:20:00,67.99,68.08,67.93,68.06,42300.0,46.1697,46.2308,46.129,46.2173,42300.0
2008-09-22 10:25:00,68.06,68.23,68.0,68.2,15800.0,46.2173,46.3327,46.1765,46.3123,15800.0
2008-09-22 10:30:00,68.18,68.35,68.17,68.33,17400.0,46.2987,46.4142,46.2919,46.4006,17400.0
2008-09-22 10:35:00,68.31,68.35,68.25,68.26,22900.0,46.387,46.4142,46.3463,46.3531,22900.0
2008-09-22 10:40:00,68.26,68.38,68.25,68.25,27200.0,46.3531,46.4346,46.3463,46.3463,27200.0
2008-09-22 10:45:00,68.25,68.31,68.23,68.27,19400.0,46.3463,46.387,46.3327,46.3599,19400.0
2008-09-22 10:50:00,68.25,68.37,68.23,68.25,16700.0,46.3463,46.4278,46.3327,46.3463,16700.0
2008-09-22 10:55:00,68.25,68.43,68.25,68.3,47800.0,46.3463,46.4685,46.3463,46.3802,47800.0
2008-09-22 11:00:00,68.31,68.33,68.16,68.17,40700.0,46.387,46.4006,46.2852,46.2919,40700.0
2008-09-22 11:05:00,68.15,68.21,68.07,68.14,47400.0,46.2784,46.3191,46.224,46.2716,47400.0
2008-09-22 11:10:00,68.13,68.17,68.0,68.02,20000.0,46.2648,46.2919,46.1765,46.1901,20000.0
2008-09-22 11:15:00,68.02,68.03,67.92,67.93,24200.0,46.1901,46.1969,46.1222,46.129,24200.0
2008-09-22 11:20:00,67.93,67.93,67.68,67.7,31500.0,46.129,46.129,45.9592,45.9728,31500.0
2008-09-22 11:25:00,67.66,67.85,67.66,67.79,30700.0,45.9456,46.0746,45.9456,46.0339,30700.0
2008-09-22 11:30:00,67.79,67.9,67.69,67.69,25300.0,46.0339,46.1086,45.966,45.966,25300.0
2008-09-22 11:35:00,67.69,67.81,67.65,67.79,41900.0,45.966,46.0475,45.9388,46.0339,41900.0
2008-09-22 11:40:00,67.8,67.8,67.59,67.59,26600.0,46.0407,46.0407,45.8981,45.8981,26600.0
2008-09-22 11:45:00,67.59,67.69,67.58,67.66,21900.0,45.8981,45.966,45.8913,45.9456,21900.0
2008-09-22 11:50:00,67.66,67.77,67.58,67.76,18400.0,45.9456,46.0203,45.8913,46.0135,18400.0
2008-09-22 11:55:00,67.74,67.81,67.71,67.79,52300.0,46.0,46.0475,45.9796,46.0339,52300.0
2008-09-22 12:00:00,67.8,67.86,67.72,67.74,25600.0,46.0407,46.0814,45.9864,46.0,25600.0
2008-09-22 12:05:00,67.75,67.84,67.75,67.8,62500.0,46.0067,46.0679,46.0067,46.0407,62500.0
2008-09-22 12:10:00,67.8,67.82,67.7,67.71,24600.0,46.0407,46.0543,45.9728,45.9796,24600.0
2008-09-22 12:15:00,67.7,67.76,67.63,67.76,22100.0,45.9728,46.0135,45.9253,46.0135,22100.0
2008-09-22 12:20:00,67.75,67.78,67.67,67.71,24000.0,46.0067,46.0271,45.9524,45.9796,24000.0
2008-09-22 12:25:00,67.72,67.83,67.71,67.82,15800.0,45.9864,46.0611,45.9796,46.0543,15800.0
2008-09-22 12:30:00,67.82,68.0,67.82,67.96,14200.0,46.0543,46.1765,46.0543,46.1493,14200.0
2008-09-22 12:35:00,67.94,68.05,67.93,67.97,19300.0,46.1358,46.2105,46.129,46.1561,19300.0
2008-09-22 12:40:00,67.98,68.01,67.92,67.93,13900.0,46.1629,46.1833,46.1222,46.129,13900.0
2008-09-22 12:45:00,67.93,67.94,67.9,67.91,15400.0,46.129,46.1358,46.1086,46.1154,15400.0
2008-09-22 12:50:00,67.93,68.08,67.93,68.06,18500.0,46.129,46.2308,46.129,46.2173,18500.0
2008-09-22 12:55:00,68.04,68.05,67.98,68.0,16400.0,46.2037,46.2105,46.1629,46.1765,16400.0
2008-09-22 13:00:00,68.03,68.06,67.87,67.88,29300.0,46.1969,46.2173,46.0882,46.095,29300.0
2008-09-22 13:05:00,67.89,67.95,67.8,67.94,40600.0,46.1018,46.1426,46.0407,46.1358,40600.0
2008-09-22 13:10:00,67.94,68.02,67.83,67.83,44600.0,46.1358,46.1901,46.0611,46.0611,44600.0
2008-09-22 13:15:00,67.8,67.81,67.61,67.62,21000.0,46.0407,46.0475,45.9117,45.9185,21000.0
2008-09-22 13:20:00,67.56,67.64,67.52,67.6,24600.0,45.8777,45.932,45.8506,45.9049,24600.0
2008-09-22 13:25:00,67.64,67.7,67.56,67.61,19800.0,45.932,45.9728,45.8777,45.9117,19800.0
2008-09-22 13:30:00,67.63,67.67,67.47,67.48,10800.0,45.9253,45.9524,45.8166,45.8234,10800.0
2008-09-22 13:35:00,67.5,67.5,67.3,67.43,43400.0,45.837,45.837,45.7012,45.7894,43400.0
2008-09-22 13:40:00,67.42,67.52,67.41,67.48,42100.0,45.7826,45.8506,45.7759,45.8234,42100.0
2008-09-22 13:45:00,67.5,67.65,67.49,67.49,82500.0,45.837,45.9388,45.8302,45.8302,82500.0
2008-09-22 13:50:00,67.5,67.72,67.45,67.72,27300.0,45.837,45.9864,45.803,45.9864,27300.0
2008-09-22 13:55:00,67.71,67.76,67.63,67.7,33400.0,45.9796,46.0135,45.9253,45.9728,33400.0
2008-09-22 14:00:00,67.7,67.7,67.58,67.62,22700.0,45.9728,45.9728,45.8913,45.9185,22700.0
2008-09-22 14:05:00,67.62,67.66,67.47,67.66,26800.0,45.9185,45.9456,45.8166,45.9456,26800.0
2008-09-22 14:10:00,67.67,67.75,67.64,67.7,30100.0,45.9524,46.0067,45.932,45.9728,30100.0
2008-09-22 14:15:00,67.71,67.92,67.65,67.88,188200.0,45.9796,46.1222,45.9388,46.095,188200.0
2008-09-22 14:20:00,67.88,67.95,67.51,67.59,153800.0,46.095,46.1426,45.8438,45.8981,153800.0
2008-09-22 14:25:00,67.61,67.73,67.61,67.69,29000.0,45.9117,45.9932,45.9117,45.966,29000.0
2008-09-22 14:30:00,67.67,67.92,67.67,67.74,46200.0,45.9524,46.1222,45.9524,46.0,46200.0
2008-09-22 14:35:00,67.75,67.89,67.75,67.81,23900.0,46.0067,46.1018,46.0067,46.0475,23900.0
2008-09-22 14:40:00,67.85,67.85,67.57,67.59,32900.0,46.0746,46.0746,45.8845,45.8981,32900.0
2008-09-22 14:45:00,67.61,67.66,67.55,67.59,55500.0,45.9117,45.9456,45.8709,45.8981,55500.0
2008-09-22 14:50:00,67.57,67.57,67.38,67.41,22400.0,45.8845,45.8845,45.7555,45.7759,22400.0
2008-09-22 14:55:00,67.41,67.47,67.31,67.38,31100.0,45.7759,45.8166,45.708,45.7555,31100.0
2008-09-22 15:00:00,67.35,67.49,67.35,67.47,17700.0,45.7351,45.8302,45.7351,45.8166,17700.0
2008-09-22 15:05:00,67.48,67.54,67.44,67.44,16800.0,45.8234,45.8641,45.7962,45.7962,16800.0
2008-09-22 15:10:00,67.44,67.57,67.34,67.44,50500.0,45.7962,45.8845,45.7283,45.7962,50500.0
2008-09-22 15:15:00,67.44,67.44,66.98,66.98,39500.0,45.7962,45.7962,45.4839,45.4839,39500.0
2008-09-22 15:20:00,66.96,67.03,66.88,66.89,154700.0,45.4703,45.5178,45.416,45.4227,154700.0
2008-09-22 15:25:00,66.9,66.94,66.77,66.78,75100.0,45.4295,45.4567,45.3413,45.348,75100.0
2008-09-22 15:30:00,66.78,66.82,66.71,66.82,130900.0,45.348,45.3752,45.3005,45.3752,130900.0
2008-09-22 15:35:00,66.84,66.89,66.79,66.79,40900.0,45.3888,45.4227,45.3548,45.3548,40900.0
2008-09-22 15:40:00,66.78,66.8,66.43,66.58,74500.0,45.348,45.3616,45.1104,45.2122,74500.0
2008-09-22 15:45:00,66.57,66.6,66.38,66.51,56500.0,45.2054,45.2258,45.0764,45.1647,56500.0
2008-09-22 15:50:00,66.56,66.59,66.43,66.43,40100.0,45.1987,45.219,45.1104,45.1104,40100.0
2008-09-22 15:55:00,66.42,66.61,66.38,66.48,31300.0,45.1036,45.2326,45.0764,45.1443,31300.0
2008-09-23 09:30:00,66.89,66.92,66.37,66.78,31300.0,45.4227,45.4431,45.0696,45.348,31300.0
2008-09-23 09:35:00,66.78,66.83,66.43,66.5,8800.0,45.348,45.382,45.1104,45.1579,8800.0
2008-09-23 09:40:00,66.51,66.9,66.5,66.9,31500.0,45.1647,45.4295,45.1579,45.4295,31500.0
2008-09-23 09:45:00,66.95,67.21,66.8,67.19,48800.0,45.4635,45.64,45.3616,45.6265,48800.0
2008-09-23 09:50:00,67.26,67.32,67.09,67.09,24400.0,45.674,45.7147,45.5586,45.5586,24400.0
2008-09-23 09:55:00,67.13,67.14,66.92,66.92,14200.0,45.5857,45.5925,45.4431,45.4431,14200.0
2008-09-23 10:00:00,66.94,67.0,66.83,66.98,12500.0,45.4567,45.4974,45.382,45.4839,12500.0
2008-09-23 10:05:00,67.03,67.14,66.93,66.97,24600.0,45.5178,45.5925,45.4499,45.4771,24600.0
2008-09-23 10:10:00,66.91,67.13,66.86,67.08,37700.0,45.4363,45.5857,45.4024,45.5518,37700.0
2008-09-23 10:15:00,67.12,67.18,67.02,67.15,22600.0,45.5789,45.6197,45.511,45.5993,22600.0
2008-09-23 10:20:00,67.19,67.24,67.12,67.17,13200.0,45.6265,45.6604,45.5789,45.6129,13200.0
2008-09-23 10:25:00,67.18,67.26,67.04,67.06,56200.0,45.6197,45.674,45.5246,45.5382,56200.0
2008-09-23 10:30:00,67.06,67.19,67.05,67.06,31400.0,45.5382,45.6265,45.5314,45.5382,31400.0
2008-09-23 10:35:00,67.05,67.13,66.97,67.02,18900.0,45.5314,45.5857,45.4771,45.511,18900.0
2008-09-23 10:40:00,67.03,67.05,66.8,66.8,26000.0,45.5178,45.5314,45.3616,45.3616,26000.0
2008-09-23 10:45:00,66.79,66.83,66.74,66.76,14800.0,45.3548,45.382,45.3209,45.3345,14800.0
2008-09-23 10:50:00,66.75,66.76,66.43,66.55,41900.0,45.3277,45.3345,45.1104,45.1919,41900.0
2008-09-23 10:55:00,66.56,66.63,66.48,66.57,27300.0,45.1987,45.2462,45.1443,45.2054,27300.0
2008-09-23 11:00:00,66.56,66.62,66.42,66.51,25800.0,45.1987,45.2394,45.1036,45.1647,25800.0
2008-09-23 11:05:00,66.53,66.57,66.33,66.54,33400.0,45.1783,45.2054,45.0425,45.1851,33400.0
2008-09-23 11:10:00,66.54,66.74,66.43,66.69,19600.0,45.1851,45.3209,45.1104,45.2869,19600.0
2008-09-23 11:15:00,66.67,66.82,66.67,66.81,19300.0,45.2734,45.3752,45.2734,45.3684,19300.0
2008-09-23 11:20:00,66.8,66.89,66.77,66.77,23200.0,45.3616,45.4227,45.3413,45.3413,23200.0
2008-09-23 11:25:00,66.77,66.87,66.69,66.69,23700.0,45.3413,45.4092,45.2869,45.2869,23700.0
2008-09-23 11:30:00,66.7,66.85,66.7,66.81,19500.0,45.2937,45.3956,45.2937,45.3684,19500.0
2008-09-23 11:35:00,66.78,66.79,66.6,66.7,14200.0,45.348,45.3548,45.2258,45.2937,14200.0
2008-09-23 11:40:00,66.67,66.73,66.6,66.6,16900.0,45.2734,45.3141,45.2258,45.2258,16900.0
2008-09-23 11:45:00,66.57,66.73,66.57,66.71,10000.0,45.2054,45.3141,45.2054,45.3005,10000.0
2008-09-23 11:50:00,66.7,66.77,66.63,66.74,14700.0,45.2937,45.3413,45.2462,45.3209,14700.0
2008-09-23 11:55:00,66.7,66.72,66.52,66.54,17600.0,45.2937,45.3073,45.1715,45.1851,17600.0
2008-09-23 12:00:00,66.55,66.55,66.34,66.48,55000.0,45.1919,45.1919,45.0493,45.1443,55000.0
2008-09-23 12:05:00,66.48,66.63,66.38,66.61,53900.0,45.1443,45.2462,45.0764,45.2326,53900.0
2008-09-23 12:10:00,66.59,66.7,66.55,66.69,20800.0,45.219,45.2937,45.1919,45.2869,20800.0
2008-09-23 12:15:00,66.68,66.71,66.6,66.64,15300.0,45.2801,45.3005,45.2258,45.253,15300.0
2008-09-23 12:20:00,66.65,66.65,66.52,66.61,27100.0,45.2598,45.2598,45.1715,45.2326,27100.0
2008-09-23 12:25:00,66.6,66.61,66.46,66.48,10400.0,45.2258,45.2326,45.1307,45.1443,10400.0
2008-09-23 12:30:00,66.46,66.49,66.35,66.43,34800.0,45.1307,45.1511,45.056,45.1104,34800.0
2008-09-23 12:35:00,66.45,66.49,66.36,66.4,28100.0,45.124,45.1511,45.0628,45.09,28100.0
2008-09-23 12:40:00,66.4,66.4,66.2,66.28,28600.0,45.09,45.09,44.9542,45.0085,28600.0
2008-09-23 12:45:00,66.25,66.29,66.15,66.29,18900.0,44.9881,45.0153,44.9202,45.0153,18900.0
2008-09-23 12:50:00,66.29,66.29,66.07,66.11,22500.0,45.0153,45.0153,44.8659,44.8931,22500.0
2008-09-23 12:55:00,66.12,66.23,66.07,66.07,22400.0,44.8999,44.9746,44.8659,44.8659,22400.0
2008-09-23 13:00:00,66.1,66.1,65.78,65.87,32400.0,44.8863,44.8863,44.669,44.7301,32400.0
2008-09-23 13:05:00,65.86,65.86,65.58,65.69,30400.0,44.7233,44.7233,44.5332,44.6079,30400.0
2008-09-23 13:10:00,65.69,65.73,65.48,65.57,45500.0,44.6079,44.635,44.4653,44.5264,45500.0
2008-09-23 13:15:00,65.53,65.69,65.47,65.59,45400.0,44.4992,44.6079,44.4585,44.54,45400.0
2008-09-23 13:20:00,65.61,65.82,65.61,65.75,24500.0,44.5535,44.6961,44.5535,44.6486,24500.0
2008-09-23 13:25:00,65.75,65.8,65.65,65.72,25800.0,44.6486,44.6826,44.5807,44.6282,25800.0
2008-09-23 13:30:00,65.62,65.62,65.29,65.41,23700.0,44.5603,44.5603,44.3362,44.4177,23700.0
2008-09-23 13:35:00,65.38,65.62,65.33,65.59,11100.0,44.3974,44.5603,44.3634,44.54,11100.0
2008-09-23 13:40:00,65.59,65.65,65.52,65.61,8600.0,44.54,44.5807,44.4924,44.5535,8600.0
2008-09-23 13:45:00,65.66,65.66,65.45,65.48,11600.0,44.5875,44.5875,44.4449,44.4653,11600.0
2008-09-23 13:50:00,65.45,65.51,65.31,65.36,15400.0,44.4449,44.4856,44.3498,44.3838,15400.0
2008-09-23 13:55:00,65.38,65.6,65.32,65.6,29800.0,44.3974,44.5467,44.3566,44.5467,29800.0
2008-09-23 14:00:00,65.6,65.6,65.33,65.51,112400.0,44.5467,44.5467,44.3634,44.4856,112400.0
2008-09-23 14:05:00,65.55,65.91,65.51,65.87,40800.0,44.5128,44.7573,44.4856,44.7301,40800.0
2008-09-23 14:10:00,65.88,65.93,65.73,65.83,50800.0,44.7369,44.7708,44.635,44.7029,50800.0
2008-09-23 14:15:00,65.81,65.81,65.65,65.76,24000.0,44.6894,44.6894,44.5807,44.6554,24000.0
2008-09-23 14:20:00,65.87,65.92,65.67,65.85,27900.0,44.7301,44.7641,44.5943,44.7165,27900.0
2008-09-23 14:25:00,65.9,66.22,65.88,66.18,21600.0,44.7505,44.9678,44.7369,44.9406,21600.0
2008-09-23 14:30:00,66.22,66.29,66.1,66.17,21800.0,44.9678,45.0153,44.8863,44.9338,21800.0
2008-09-23 14:35:00,66.2,66.22,66.12,66.13,23500.0,44.9542,44.9678,44.8999,44.9067,23500.0
2008-09-23 14:40:00,66.14,66.26,65.99,66.08,28500.0,44.9134,44.9949,44.8116,44.8727,28500.0
2008-09-23 14:45:00,66.07,66.46,65.99,66.39,24400.0,44.8659,45.1307,44.8116,45.0832,24400.0
2008-09-23 14:50:00,66.38,66.57,66.38,66.49,44400.0,45.0764,45.2054,45.0764,45.1511,44400.0
2008-09-23 14:55:00,66.49,66.58,66.28,66.28,35700.0,45.1511,45.2122,45.0085,45.0085,35700.0
2008-09-23 15:00:00,66.32,66.43,66.27,66.35,25200.0,45.0357,45.1104,45.0017,45.056,25200.0
2008-09-23 15:05:00,66.36,66.62,66.34,66.57,60700.0,45.0628,45.2394,45.0493,45.2054,60700.0
2008-09-23 15:10:00,66.56,66.58,66.39,66.49,23600.0,45.1987,45.2122,45.0832,45.1511,23600.0
2008-09-23 15:15:00,66.45,66.85,66.45,66.85,59800.0,45.124,45.3956,45.124,45.3956,59800.0
2008-09-23 15:20:00,66.85,66.91,66.68,66.89,168000.0,45.3956,45.4363,45.2801,45.4227,168000.0
2008-09-23 15:25:00,66.92,66.92,66.42,66.43,70800.0,45.4431,45.4431,45.1036,45.1104,70800.0
2008-09-23 15:30:00,66.48,66.62,66.17,66.22,73700.0,45.1443,45.2394,44.9338,44.9678,73700.0
2008-09-23 15:35:00,66.21,66.23,65.92,66.04,64900.0,44.961,44.9746,44.7641,44.8455,64900.0
2008-09-23 15:40:00,66.05,66.19,65.71,65.75,107000.0,44.8523,44.9474,44.6214,44.6486,107000.0
2008-09-23 15:45:00,65.75,65.75,65.43,65.64,52100.0,44.6486,44.6486,44.4313,44.5739,52100.0
2008-09-23 15:50:00,65.64,65.88,65.48,65.82,56200.0,44.5739,44.7369,44.4653,44.6961,56200.0
2008-09-23 15:55:00,65.83,65.83,65.51,65.63,54500.0,44.7029,44.7029,44.4856,44.5671,54500.0
2008-09-23 16:00:00,65.63,65.63,65.63,65.63,0.0,44.5671,44.5671,44.5671,44.5671,0.0
2008-09-23 16:05:00,65.63,65.63,65.63,65.63,0.0,44.5671,44.5671,44.5671,44.5671,0.0
2008-09-23 16:10:00,65.63,65.63,65.63,65.63,0.0,44.5671,44.5671,44.5671,44.5671,0.0
2008-09-24 09:30:00,65.4,65.54,65.12,65.18,21800.0,44.7028,44.7985,44.5114,44.5524,21800.0
2008-09-24 09:35:00,65.03,65.36,64.82,65.26,11900.0,44.4499,44.6755,44.3064,44.6071,11900.0
2008-09-24 09:40:00,65.27,65.39,65.05,65.1,3300.0,44.614,44.696,44.4636,44.4978,3300.0
2008-09-24 09:45:00,65.0,65.16,64.77,65.04,6500.0,44.4294,44.5388,44.2722,44.4567,6500.0
2008-09-24 09:50:00,65.05,65.13,64.88,64.99,10400.0,44.4636,44.5183,44.3474,44.4226,10400.0
2008-09-24 09:55:00,64.94,65.0,64.83,65.0,5800.0,44.3884,44.4294,44.3132,44.4294,5800.0
2008-09-24 10:00:00,65.0,65.04,64.85,64.96,13800.0,44.4294,44.4567,44.3269,44.4021,13800.0
2008-09-24 10:05:00,64.92,65.04,64.76,64.84,7000.0,44.3747,44.4567,44.2654,44.32,7000.0
2008-09-24 10:10:00,64.88,64.97,64.61,64.64,19900.0,44.3474,44.4089,44.1628,44.1833,19900.0
2008-09-24 10:15:00,64.64,64.72,64.62,64.68,7400.0,44.1833,44.238,44.1697,44.2107,7400.0
2008-09-24 10:20:00,64.73,64.83,64.71,64.74,5500.0,44.2449,44.3132,44.2312,44.2517,5500.0
2008-09-24 10:25:00,64.71,65.02,64.66,64.94,8800.0,44.2312,44.4431,44.197,44.3884,8800.0
2008-09-24 10:30:00,64.98,65.08,64.98,65.04,4100.0,44.4157,44.4841,44.4157,44.4567,4100.0
2008-09-24 10:35:00,65.03,65.08,64.92,65.0,20100.0,44.4499,44.4841,44.3747,44.4294,20100.0
2008-09-24 10:40:00,64.99,65.21,64.99,65.15,13800.0,44.4226,44.5729,44.4226,44.5319,13800.0
2008-09-24 10:45:00,65.18,65.18,65.04,65.11,18200.0,44.5524,44.5524,44.4567,44.5046,18200.0
2008-09-24 10:50:00,65.09,65.23,65.08,65.09,31800.0,44.4909,44.5866,44.4841,44.4909,31800.0
2008-09-24 10:55:00,65.07,65.25,65.01,65.2,38600.0,44.4773,44.6003,44.4362,44.5661,38600.0
2008-09-24 11:00:00,65.21,65.24,65.08,65.11,34600.0,44.5729,44.5935,44.4841,44.5046,34600.0
2008-09-24 11:05:00,65.08,65.12,64.89,64.93,77500.0,44.4841,44.5114,44.3542,44.3816,77500.0
2008-09-24 11:10:00,64.94,65.01,64.89,64.95,32800.0,44.3884,44.4362,44.3542,44.3952,32800.0
2008-09-24 11:15:00,64.96,65.03,64.72,64.73,21000.0,44.4021,44.4499,44.238,44.2449,21000.0
2008-09-24 11:20:00,64.83,64.89,64.76,64.87,43800.0,44.3132,44.3542,44.2654,44.3405,43800.0
2008-09-24 11:25:00,64.88,64.99,64.84,64.98,12900.0,44.3474,44.4226,44.32,44.4157,12900.0
2008-09-24 11:30:00,65.0,65.15,64.95,65.1,25500.0,44.4294,44.5319,44.3952,44.4978,25500.0
2008-09-24 11:35:00,65.11,65.11,64.98,64.98,8500.0,44.5046,44.5046,44.4157,44.4157,8500.0
2008-09-24 11:40:00,64.98,65.05,64.89,64.91,59900.0,44.4157,44.4636,44.3542,44.3679,59900.0
2008-09-24 11:45:00,64.92,64.96,64.74,64.8,16700.0,44.3747,44.4021,44.2517,44.2927,16700.0
2008-09-24 11:50:00,64.87,65.01,64.78,64.95,19300.0,44.3405,44.4362,44.279,44.3952,19300.0
2008-09-24 11:55:00,64.96,65.04,64.89,65.02,11800.0,44.4021,44.4567,44.3542,44.4431,11800.0
2008-09-24 12:00:00,65.02,65.07,64.96,64.99,15100.0,44.4431,44.4773,44.4021,44.4226,15100.0
2008-09-24 12:05:00,64.99,65.04,64.93,64.95,36100.0,44.4226,44.4567,44.3816,44.3952,36100.0
2008-09-24 12:10:00,64.96,65.05,64.82,64.97,21700.0,44.4021,44.4636,44.3064,44.4089,21700.0
2008-09-24 12:15:00,65.0,65.19,65.0,65.17,11400.0,44.4294,44.5593,44.4294,44.5456,11400.0
2008-09-24 12:20:00,65.12,65.16,65.0,65.02,7900.0,44.5114,44.5388,44.4294,44.4431,7900.0
2008-09-24 12:25:00,65.01,65.03,64.87,64.96,44500.0,44.4362,44.4499,44.3405,44.4021,44500.0
2008-09-24 12:30:00,64.95,64.97,64.87,64.93,17000.0,44.3952,44.4089,44.3405,44.3816,17000.0
2008-09-24 12:35:00,64.99,65.01,64.85,64.85,9100.0,44.4226,44.4362,44.3269,44.3269,9100.0
2008-09-24 12:40:00,64.85,64.97,64.84,64.9,7000.0,44.3269,44.4089,44.32,44.3611,7000.0
2008-09-24 12:45:00,64.92,65.02,64.89,64.93,7400.0,44.3747,44.4431,44.3542,44.3816,7400.0
2008-09-24 12:50:00,64.9,65.06,64.89,65.06,20100.0,44.3611,44.4704,44.3542,44.4704,20100.0
2008-09-24 12:55:00,65.07,65.07,64.98,65.0,35100.0,44.4773,44.4773,44.4157,44.4294,35100.0
2008-09-24 13:00:00,65.0,65.06,64.94,64.94,15400.0,44.4294,44.4704,44.3884,44.3884,15400.0
2008-09-24 13:05:00,64.94,65.11,64.93,65.06,35200.0,44.3884,44.5046,44.3816,44.4704,35200.0
2008-09-24 13:10:00,65.04,65.24,65.02,65.15,26500.0,44.4567,44.5935,44.4431,44.5319,26500.0
2008-09-24 13:15:00,65.16,65.35,65.11,65.19,20300.0,44.5388,44.6686,44.5046,44.5593,20300.0
2008-09-24 13:20:00,65.2,65.5,65.19,65.5,18300.0,44.5661,44.7712,44.5593,44.7712,18300.0
2008-09-24 13:25:00,65.49,65.52,65.29,65.32,42900.0,44.7643,44.7848,44.6276,44.6481,42900.0
2008-09-24 13:30:00,65.31,65.38,65.23,65.34,41900.0,44.6413,44.6891,44.5866,44.6618,41900.0
2008-09-24 13:35:00,65.36,65.45,65.34,65.38,29200.0,44.6755,44.737,44.6618,44.6891,29200.0
2008-09-24 13:40:00,65.35,65.48,65.25,65.48,16800.0,44.6686,44.7575,44.6003,44.7575,16800.0
2008-09-24 13:45:00,65.5,65.5,65.39,65.47,11400.0,44.7712,44.7712,44.696,44.7507,11400.0
2008-09-24 13:50:00,65.47,65.49,65.32,65.35,22400.0,44.7507,44.7643,44.6481,44.6686,22400.0
2008-09-24 13:55:00,65.3,65.3,65.05,65.16,61500.0,44.6345,44.6345,44.4636,44.5388,61500.0
2008-09-24 14:00:00,65.17,65.23,65.08,65.14,15800.0,44.5456,44.5866,44.4841,44.5251,15800.0
2008-09-24 14:05:00,65.16,65.21,65.09,65.2,17400.0,44.5388,44.5729,44.4909,44.5661,17400.0
2008-09-24 14:10:00,65.19,65.2,64.93,64.97,49900.0,44.5593,44.5661,44.3816,44.4089,49900.0
2008-09-24 14:15:00,65.0,65.1,64.98,65.08,21500.0,44.4294,44.4978,44.4157,44.4841,21500.0
2008-09-24 14:20:00,65.1,65.16,65.04,65.16,52900.0,44.4978,44.5388,44.4567,44.5388,52900.0
2008-09-24 14:25:00,65.15,65.29,65.11,65.27,45000.0,44.5319,44.6276,44.5046,44.614,45000.0
2008-09-24 14:30:00,65.29,65.41,65.26,65.38,21400.0,44.6276,44.7097,44.6071,44.6891,21400.0
2008-09-24 14:35:00,65.36,65.5,65.33,65.44,25800.0,44.6755,44.7712,44.655,44.7302,25800.0
2008-09-24 14:40:00,65.44,65.57,65.43,65.49,9400.0,44.7302,44.819,44.7233,44.7643,9400.0
2008-09-24 14:45:00,65.52,65.53,65.37,65.38,17400.0,44.7848,44.7917,44.6823,44.6891,17400.0
2008-09-24 14:50:00,65.4,65.43,65.25,65.26,40900.0,44.7028,44.7233,44.6003,44.6071,40900.0
2008-09-24 14:55:00,65.24,65.32,65.14,65.17,28900.0,44.5935,44.6481,44.5251,44.5456,28900.0
2008-09-24 15:00:00,65.17,65.19,65.06,65.08,38900.0,44.5456,44.5593,44.4704,44.4841,38900.0
2008-09-24 15:05:00,65.07,65.29,65.06,65.29,19600.0,44.4773,44.6276,44.4704,44.6276,19600.0
2008-09-24 15:10:00,65.26,65.29,65.09,65.15,30100.0,44.6071,44.6276,44.4909,44.5319,30100.0
2008-09-24 15:15:00,65.15,65.18,64.81,64.87,94600.0,44.5319,44.5524,44.2995,44.3405,94600.0
2008-09-24 15:20:00,64.91,64.99,64.77,64.95,64700.0,44.3679,44.4226,44.2722,44.3952,64700.0
2008-09-24 15:25:00,64.96,65.03,64.91,64.99,32600.0,44.4021,44.4499,44.3679,44.4226,32600.0
2008-09-24 15:30:00,65.0,65.16,64.95,65.07,48700.0,44.4294,44.5388,44.3952,44.4773,48700.0
2008-09-24 15:35:00,65.07,65.07,64.9,64.93,47300.0,44.4773,44.4773,44.3611,44.3816,47300.0
2008-09-24 15:40:00,64.92,64.92,64.64,64.73,70300.0,44.3747,44.3747,44.1833,44.2449,70300.0
2008-09-24 15:45:00,64.73,64.73,64.55,64.66,51400.0,44.2449,44.2449,44.1218,44.197,51400.0
2008-09-24 15:50:00,64.69,64.76,64.54,64.72,103000.0,44.2175,44.2654,44.115,44.238,103000.0
2008-09-24 15:55:00,64.72,65.15,64.69,65.15,46000.0,44.238,44.5319,44.2175,44.5319,46000.0
2008-09-24 16:00:00,65.55,65.55,65.55,65.55,5100.0,44.8053,44.8053,44.8053,44.8053,5100.0
2008-09-24 16:05:00,65.55,65.55,65.55,65.55,4000.0,44.8053,44.8053,44.8053,44.8053,4000.0
2008-09-24 16:10:00,65.55,65.55,65.55,65.55,0.0,44.8053,44.8053,44.8053,44.8053,0.0
2008-09-25 09:30:00,65.92,65.92,65.14,65.36,34600.0,45.0583,45.0583,44.5251,44.6755,34600.0
2008-09-25 09:35:00,65.39,65.39,65.13,65.14,11000.0,44.696,44.696,44.5183,44.5251,11000.0
2008-09-25 09:40:00,65.14,65.46,65.14,65.34,13700.0,44.5251,44.7438,44.5251,44.6618,13700.0
2008-09-25 09:45:00,65.4,65.61,65.4,65.58,18000.0,44.7028,44.8464,44.7028,44.8259,18000.0
2008-09-25 09:50:00,65.58,65.87,65.58,65.72,29900.0,44.8259,45.0241,44.8259,44.9215,29900.0
2008-09-25 09:55:00,65.75,65.96,65.75,65.86,79100.0,44.9421,45.0856,44.9421,45.0172,79100.0
2008-09-25 10:00:00,65.88,65.91,65.7,65.7,37100.0,45.0309,45.0514,44.9079,44.9079,37100.0
2008-09-25 10:05:00,65.6,66.06,65.6,65.99,19800.0,44.8395,45.1539,44.8395,45.1061,19800.0
2008-09-25 10:10:00,65.99,66.15,65.92,66.12,26800.0,45.1061,45.2155,45.0583,45.195,26800.0
2008-09-25 10:15:00,66.1,66.31,66.1,66.2,17100.0,45.1813,45.3248,45.1813,45.2496,17100.0
2008-09-25 10:20:00,66.2,66.2,66.01,66.09,34600.0,45.2496,45.2496,45.1198,45.1745,34600.0
2008-09-25 10:25:00,66.08,66.13,66.02,66.11,25600.0,45.1676,45.2018,45.1266,45.1881,25600.0
2008-09-25 10:30:00,66.09,66.17,65.93,65.96,23800.0,45.1745,45.2291,45.0651,45.0856,23800.0
2008-09-25 10:35:00,65.95,65.96,65.77,65.91,37900.0,45.0788,45.0856,44.9557,45.0514,37900.0
2008-09-25 10:40:00,65.93,66.04,65.85,65.96,33000.0,45.0651,45.1403,45.0104,45.0856,33000.0
2008-09-25 10:45:00,65.92,66.07,65.89,66.01,23500.0,45.0583,45.1608,45.0377,45.1198,23500.0
2008-09-25 10:50:00,66.06,66.07,65.95,66.01,62800.0,45.1539,45.1608,45.0788,45.1198,62800.0
2008-09-25 10:55:00,65.99,66.0,65.78,65.85,54300.0,45.1061,45.1129,44.9626,45.0104,54300.0
2008-09-25 11:00:00,65.88,65.93,65.83,65.88,35200.0,45.0309,45.0651,44.9967,45.0309,35200.0
2008-09-25 11:05:00,65.9,65.96,65.87,65.89,45000.0,45.0446,45.0856,45.0241,45.0377,45000.0
2008-09-25 11:10:00,65.89,66.07,65.87,65.96,72800.0,45.0377,45.1608,45.0241,45.0856,72800.0
2008-09-25 11:15:00,65.96,66.01,65.9,66.0,23700.0,45.0856,45.1198,45.0446,45.1129,23700.0
2008-09-25 11:20:00,65.99,66.25,65.99,66.21,25600.0,45.1061,45.2838,45.1061,45.2565,25600.0
2008-09-25 11:25:00,66.2,66.46,66.2,66.41,25900.0,45.2496,45.4274,45.2496,45.3932,25900.0
2008-09-25 11:30:00,66.41,66.49,66.3,66.32,25600.0,45.3932,45.4479,45.318,45.3317,25600.0
2008-09-25 11:35:00,66.32,66.32,66.19,66.21,21300.0,45.3317,45.3317,45.2428,45.2565,21300.0
2008-09-25 11:40:00,66.21,66.3,66.2,66.3,48800.0,45.2565,45.318,45.2496,45.318,48800.0
2008-09-25 11:45:00,66.3,66.37,66.23,66.28,43300.0,45.318,45.3658,45.2701,45.3043,43300.0
2008-09-25 11:50:00,66.23,66.31,66.21,66.24,19400.0,45.2701,45.3248,45.2565,45.277,19400.0
2008-09-25 11:55:00,66.24,66.25,66.15,66.18,15000.0,45.277,45.2838,45.2155,45.236,15000.0
2008-09-25 12:00:00,66.18,66.24,66.15,66.15,6900.0,45.236,45.277,45.2155,45.2155,6900.0
2008-09-25 12:05:00,66.2,66.22,66.14,66.21,20300.0,45.2496,45.2633,45.2086,45.2565,20300.0
2008-09-25 12:10:00,66.19,66.33,66.19,66.33,17800.0,45.2428,45.3385,45.2428,45.3385,17800.0
2008-09-25 12:15:00,66.33,66.45,66.31,66.4,16500.0,45.3385,45.4205,45.3248,45.3863,16500.0
2008-09-25 12:20:00,66.39,66.41,66.29,66.37,13300.0,45.3795,45.3932,45.3112,45.3658,13300.0
2008-09-25 12:25:00,66.39,66.44,66.29,66.4,16700.0,45.3795,45.4137,45.3112,45.3863,16700.0
2008-09-25 12:30:00,66.38,66.49,66.37,66.44,11200.0,45.3727,45.4479,45.3658,45.4137,11200.0
2008-09-25 12:35:00,66.45,66.55,66.43,66.48,14300.0,45.4205,45.4889,45.4069,45.441,14300.0
2008-09-25 12:40:00,66.47,66.51,66.44,66.49,17300.0,45.4342,45.4615,45.4137,45.4479,17300.0
2008-09-25 12:45:00,66.49,66.51,66.45,66.5,16800.0,45.4479,45.4615,45.4205,45.4547,16800.0
2008-09-25 12:50:00,66.48,66.64,66.35,66.36,29300.0,45.441,45.5504,45.3522,45.359,29300.0
2008-09-25 12:55:00,66.34,66.55,66.34,66.49,13300.0,45.3453,45.4889,45.3453,45.4479,13300.0
2008-09-25 13:00:00,66.49,66.78,66.49,66.77,71800.0,45.4479,45.6461,45.4479,45.6393,71800.0
2008-09-25 13:05:00,66.73,66.74,66.61,66.64,13500.0,45.6119,45.6187,45.5299,45.5504,13500.0
2008-09-25 13:10:00,66.66,66.66,66.47,66.54,17200.0,45.5641,45.5641,45.4342,45.482,17200.0
2008-09-25 13:15:00,66.52,66.52,66.4,66.48,10100.0,45.4684,45.4684,45.3863,45.441,10100.0
2008-09-25 13:20:00,66.46,66.5,66.39,66.4,8000.0,45.4274,45.4547,45.3795,45.3863,8000.0
2008-09-25 13:25:00,66.39,66.53,66.39,66.51,11400.0,45.3795,45.4752,45.3795,45.4615,11400.0
2008-09-25 13:30:00,66.55,66.67,66.53,66.63,28900.0,45.4889,45.5709,45.4752,45.5436,28900.0
2008-09-25 13:35:00,66.63,66.78,66.62,66.76,13000.0,45.5436,45.6461,45.5367,45.6324,13000.0
2008-09-25 13:40:00,66.73,66.74,66.6,66.65,7000.0,45.6119,45.6187,45.5231,45.5572,7000.0
2008-09-25 13:45:00,66.66,66.78,66.63,66.71,27300.0,45.5641,45.6461,45.5436,45.5982,27300.0
2008-09-25 13:50:00,66.7,66.7,66.41,66.45,32000.0,45.5914,45.5914,45.3932,45.4205,32000.0
2008-09-25 13:55:00,66.48,66.59,66.38,66.55,97900.0,45.441,45.5162,45.3727,45.4889,97900.0
2008-09-25 14:00:00,66.58,66.6,66.45,66.54,19500.0,45.5094,45.5231,45.4205,45.482,19500.0
2008-09-25 14:05:00,66.53,66.59,66.39,66.46,19200.0,45.4752,45.5162,45.3795,45.4274,19200.0
2008-09-25 14:10:00,66.46,66.47,66.29,66.29,94600.0,45.4274,45.4342,45.3112,45.3112,94600.0
2008-09-25 14:15:00,66.28,66.36,66.07,66.18,29400.0,45.3043,45.359,45.1608,45.236,29400.0
2008-09-25 14:20:00,66.17,66.17,65.98,66.07,36700.0,45.2291,45.2291,45.0993,45.1608,36700.0
2008-09-25 14:25:00,66.05,66.21,66.01,66.21,25000.0,45.1471,45.2565,45.1198,45.2565,25000.0
2008-09-25 14:30:00,66.18,66.35,66.12,66.3,42000.0,45.236,45.3522,45.195,45.318,42000.0
2008-09-25 14:35:00,66.27,66.31,66.21,66.28,13500.0,45.2975,45.3248,45.2565,45.3043,13500.0
2008-09-25 14:40:00,66.2,66.23,66.09,66.14,36300.0,45.2496,45.2701,45.1745,45.2086,36300.0
2008-09-25 14:45:00,66.2,66.21,66.07,66.08,42000.0,45.2496,45.2565,45.1608,45.1676,42000.0
2008-09-25 14:50:00,66.06,66.15,66.0,66.12,23300.0,45.1539,45.2155,45.1129,45.195,23300.0
2008-09-25 14:55:00,66.07,66.37,66.05,66.36,73000.0,45.1608,45.3658,45.1471,45.359,73000.0
2008-09-25 15:00:00,66.33,66.52,66.3,66.44,40900.0,45.3385,45.4684,45.318,45.4137,40900.0
2008-09-25 15:05:00,66.46,66.53,66.39,66.53,23300.0,45.4274,45.4752,45.3795,45.4752,23300.0
2008-09-25 15:10:00,66.54,66.62,66.48,66.48,51000.0,45.482,45.5367,45.441,45.441,51000.0
2008-09-25 15:15:00,66.48,66.65,66.43,66.62,62300.0,45.441,45.5572,45.4069,45.5367,62300.0
2008-09-25 15:20:00,66.62,66.82,66.56,66.7,38800.0,45.5367,45.6734,45.4957,45.5914,38800.0
2008-09-25 15:25:00,66.77,66.81,66.64,66.7,21800.0,45.6393,45.6666,45.5504,45.5914,21800.0
2008-09-25 15:30:00,66.7,66.81,66.52,66.57,41100.0,45.5914,45.6666,45.4684,45.5025,41100.0
2008-09-25 15:35:00,66.56,66.63,66.45,66.59,35500.0,45.4957,45.5436,45.4205,45.5162,35500.0
2008-09-25 15:40:00,66.54,66.54,66.27,66.33,29700.0,45.482,45.482,45.2975,45.3385,29700.0
2008-09-25 15:45:00,66.34,66.34,66.06,66.15,62900.0,45.3453,45.3453,45.1539,45.2155,62900.0
2008-09-25 15:50:00,66.14,66.19,65.99,66.0,35000.0,45.2086,45.2428,45.1061,45.1129,35000.0
2008-09-25 15:55:00,66.0,66.27,65.84,66.27,44900.0,45.1129,45.2975,45.0036,45.2975,44900.0
2008-09-26 09:30:00,65.45,65.96,64.83,64.99,62000.0,44.737,45.0856,44.3132,44.4226,62000.0
2008-09-26 09:35:00,65.0,65.33,64.84,64.9,74000.0,44.4294,44.655,44.32,44.3611,74000.0
2008-09-26 09:40:00,64.93,65.09,64.78,64.91,24300.0,44.3816,44.4909,44.279,44.3679,24300.0
2008-09-26 09:45:00,64.91,65.18,64.79,65.18,8100.0,44.3679,44.5524,44.2859,44.5524,8100.0
2008-09-26 09:50:00,65.09,65.17,65.04,65.07,12300.0,44.4909,44.5456,44.4567,44.4773,12300.0
2008-09-26 09:55:00,65.1,65.48,65.06,65.26,37400.0,44.4978,44.7575,44.4704,44.6071,37400.0
2008-09-26 10:00:00,65.3,65.51,65.27,65.48,21500.0,44.6345,44.778,44.614,44.7575,21500.0
2008-09-26 10:05:00,65.43,65.44,65.06,65.16,31700.0,44.7233,44.7302,44.4704,44.5388,31700.0
2008-09-26 10:10:00,65.16,65.38,65.16,65.36,19800.0,44.5388,44.6891,44.5388,44.6755,19800.0
2008-09-26 10:15:00,65.28,65.33,65.19,65.25,13600.0,44.6208,44.655,44.5593,44.6003,13600.0
2008-09-26 10:20:00,65.32,65.4,65.26,65.32,30300.0,44.6481,44.7028,44.6071,44.6481,30300.0
2008-09-26 10:25:00,65.33,65.36,65.19,65.19,12000.0,44.655,44.6755,44.5593,44.5593,12000.0
2008-09-26 10:30:00,65.2,65.26,65.16,65.23,12900.0,44.5661,44.6071,44.5388,44.5866,12900.0
2008-09-26 10:35:00,65.23,65.37,65.21,65.37,9800.0,44.5866,44.6823,44.5729,44.6823,9800.0
2008-09-26 10:40:00,65.42,65.47,65.35,65.36,12300.0,44.7165,44.7507,44.6686,44.6755,12300.0
2008-09-26 10:45:00,65.31,65.37,65.29,65.35,7000.0,44.6413,44.6823,44.6276,44.6686,7000.0
2008-09-26 10:50:00,65.39,65.47,65.35,65.36,18100.0,44.696,44.7507,44.6686,44.6755,18100.0
2008-09-26 10:55:00,65.36,65.67,65.34,65.5,48000.0,44.6755,44.8874,44.6618,44.7712,48000.0
2008-09-26 11:00:00,65.52,65.56,65.36,65.39,11300.0,44.7848,44.8122,44.6755,44.696,11300.0
2008-09-26 11:05:00,65.4,65.55,65.39,65.49,24700.0,44.7028,44.8053,44.696,44.7643,24700.0
2008-09-26 11:10:00,65.52,65.56,65.21,65.25,19400.0,44.7848,44.8122,44.5729,44.6003,19400.0
2008-09-26 11:15:00,65.17,65.35,65.09,65.3,26900.0,44.5456,44.6686,44.4909,44.6345,26900.0
2008-09-26 11:20:00,65.28,65.28,65.15,65.28,11700.0,44.6208,44.6208,44.5319,44.6208,11700.0
2008-09-26 11:25:00,65.28,65.34,65.24,65.34,18600.0,44.6208,44.6618,44.5935,44.6618,18600.0
2008-09-26 11:30:00,65.32,65.4,65.17,65.33,18200.0,44.6481,44.7028,44.5456,44.655,18200.0
2008-09-26 11:35:00,65.29,65.36,65.18,65.18,9600.0,44.6276,44.6755,44.5524,44.5524,9600.0
2008-09-26 11:40:00,65.19,65.21,65.09,65.1,4100.0,44.5593,44.5729,44.4909,44.4978,4100.0
2008-09-26 11:45:00,65.14,65.17,65.08,65.08,9000.0,44.5251,44.5456,44.4841,44.4841,9000.0
2008-09-26 11:50:00,65.06,65.15,65.06,65.14,5800.0,44.4704,44.5319,44.4704,44.5251,5800.0
2008-09-26 11:55:00,65.15,65.2,64.97,65.01,9800.0,44.5319,44.5661,44.4089,44.4362,9800.0
2008-09-26 12:00:00,65.02,65.04,64.95,65.0,15300.0,44.4431,44.4567,44.3952,44.4294,15300.0
2008-09-26 12:05:00,65.0,65.11,64.92,65.05,32700.0,44.4294,44.5046,44.3747,44.4636,32700.0
2008-09-26 12:10:00,65.04,65.14,65.02,65.06,25100.0,44.4567,44.5251,44.4431,44.4704,25100.0
2008-09-26 12:15:00,65.06,65.11,64.93,64.93,16500.0,44.4704,44.5046,44.3816,44.3816,16500.0
2008-09-26 12:20:00,64.91,65.03,64.91,65.01,14300.0,44.3679,44.4499,44.3679,44.4362,14300.0
2008-09-26 12:25:00,64.99,65.06,64.98,65.03,31400.0,44.4226,44.4704,44.4157,44.4499,31400.0
2008-09-26 12:30:00,65.02,65.2,65.02,65.16,21900.0,44.4431,44.5661,44.4431,44.5388,21900.0
2008-09-26 12:35:00,65.15,65.22,65.06,65.11,20200.0,44.5319,44.5798,44.4704,44.5046,20200.0
2008-09-26 12:40:00,65.13,65.18,65.06,65.17,12300.0,44.5183,44.5524,44.4704,44.5456,12300.0
2008-09-26 12:45:00,65.16,65.31,65.16,65.19,41600.0,44.5388,44.6413,44.5388,44.5593,41600.0
2008-09-26 12:50:00,65.19,65.3,65.16,65.3,15700.0,44.5593,44.6345,44.5388,44.6345,15700.0
2008-09-26 12:55:00,65.3,65.4,65.3,65.38,26600.0,44.6345,44.7028,44.6345,44.6891,26600.0
2008-09-26 13:00:00,65.4,65.51,65.33,65.37,52100.0,44.7028,44.778,44.655,44.6823,52100.0
2008-09-26 13:05:00,65.36,65.49,65.33,65.44,33600.0,44.6755,44.7643,44.655,44.7302,33600.0
2008-09-26 13:10:00,65.44,65.68,65.43,65.56,58100.0,44.7302,44.8942,44.7233,44.8122,58100.0
2008-09-26 13:15:00,65.57,65.65,65.47,65.55,82900.0,44.819,44.8737,44.7507,44.8053,82900.0
2008-09-26 13:20:00,65.57,65.64,65.51,65.63,29300.0,44.819,44.8669,44.778,44.86,29300.0
2008-09-26 13:25:00,65.66,65.74,65.59,65.63,18900.0,44.8805,44.9352,44.8327,44.86,18900.0
2008-09-26 13:30:00,65.62,65.64,65.56,65.62,17400.0,44.8532,44.8669,44.8122,44.8532,17400.0
2008-09-26 13:35:00,65.62,65.7,65.62,65.7,12500.0,44.8532,44.9079,44.8532,44.9079,12500.0
2008-09-26 13:40:00,65.71,65.96,65.69,65.88,38500.0,44.9147,45.0856,44.901,45.0309,38500.0
2008-09-26 13:45:00,65.88,65.96,65.88,65.94,27200.0,45.0309,45.0856,45.0309,45.0719,27200.0
2008-09-26 13:50:00,65.93,65.98,65.8,65.8,16700.0,45.0651,45.0993,44.9762,44.9762,16700.0
2008-09-26 13:55:00,65.82,65.83,65.68,65.71,47100.0,44.9899,44.9967,44.8942,44.9147,47100.0
2008-09-26 14:00:00,65.71,65.71,65.6,65.63,28000.0,44.9147,44.9147,44.8395,44.86,28000.0
2008-09-26 14:05:00,65.66,65.75,65.63,65.66,29300.0,44.8805,44.9421,44.86,44.8805,29300.0
2008-09-26 14:10:00,65.66,65.78,65.66,65.78,37100.0,44.8805,44.9626,44.8805,44.9626,37100.0
2008-09-26 14:15:00,65.78,66.07,65.78,66.02,79400.0,44.9626,45.1608,44.9626,45.1266,79400.0
2008-09-26 14:20:00,66.03,66.07,65.97,66.0,37500.0,45.1334,45.1608,45.0924,45.1129,37500.0
2008-09-26 14:25:00,65.99,66.0,65.89,65.89,55500.0,45.1061,45.1129,45.0377,45.0377,55500.0
2008-09-26 14:30:00,65.89,65.93,65.78,65.83,43100.0,45.0377,45.0651,44.9626,44.9967,43100.0
2008-09-26 14:35:00,65.79,65.9,65.78,65.79,32800.0,44.9694,45.0446,44.9626,44.9694,32800.0
2008-09-26 14:40:00,65.77,65.77,65.61,65.69,27200.0,44.9557,44.9557,44.8464,44.901,27200.0
2008-09-26 14:45:00,65.7,65.83,65.7,65.77,25400.0,44.9079,44.9967,44.9079,44.9557,25400.0
2008-09-26 14:50:00,65.79,65.79,65.7,65.76,14000.0,44.9694,44.9694,44.9079,44.9489,14000.0
2008-09-26 14:55:00,65.76,65.77,65.63,65.63,40700.0,44.9489,44.9557,44.86,44.86,40700.0
2008-09-26 15:00:00,65.58,65.65,65.41,65.41,32700.0,44.8259,44.8737,44.7097,44.7097,32700.0
2008-09-26 15:05:00,65.42,65.5,65.31,65.41,32100.0,44.7165,44.7712,44.6413,44.7097,32100.0
2008-09-26 15:10:00,65.44,65.66,65.42,65.65,38100.0,44.7302,44.8805,44.7165,44.8737,38100.0
2008-09-26 15:15:00,65.65,65.66,65.6,65.65,19500.0,44.8737,44.8805,44.8395,44.8737,19500.0
2008-09-26 15:20:00,65.61,65.99,65.59,65.99,70800.0,44.8464,45.1061,44.8327,45.1061,70800.0
2008-09-26 15:25:00,66.01,66.23,65.98,66.04,100800.0,45.1198,45.2701,45.0993,45.1403,100800.0
2008-09-26 15:30:00,66.07,66.22,66.03,66.17,82900.0,45.1608,45.2633,45.1334,45.2291,82900.0
2008-09-26 15:35:00,66.15,66.27,66.13,66.25,96900.0,45.2155,45.2975,45.2018,45.2838,96900.0
2008-09-26 15:40:00,66.23,66.35,66.13,66.33,72500.0,45.2701,45.3522,45.2018,45.3385,72500.0
2008-09-26 15:45:00,66.33,66.38,66.22,66.24,18900.0,45.3385,45.3727,45.2633,45.277,18900.0
2008-09-26 15:50:00,66.23,66.41,66.19,66.41,61800.0,45.2701,45.3932,45.2428,45.3932,61800.0
2008-09-26 15:55:00,66.39,66.59,66.31,66.54,55300.0,45.3795,45.5162,45.3248,45.482,55300.0
2008-09-29 09:30:00,65.33,65.93,65.03,65.14,34800.0,44.655,45.0651,44.4499,44.5251,34800.0
2008-09-29 09:35:00,65.15,65.17,64.94,65.01,12600.0,44.5319,44.5456,44.3884,44.4362,12600.0
2008-09-29 09:40:00,64.95,65.02,64.82,64.96,12500.0,44.3952,44.4431,44.3064,44.4021,12500.0
2008-09-29 09:45:00,64.9,64.93,64.59,64.6,19700.0,44.3611,44.3816,44.1492,44.156,19700.0
2008-09-29 09:50:00,64.57,64.62,63.95,64.06,39700.0,44.1355,44.1697,43.7117,43.7869,39700.0
2008-09-29 09:55:00,64.08,64.27,63.94,64.22,59400.0,43.8006,43.9304,43.7049,43.8963,59400.0
2008-09-29 10:00:00,64.2,64.52,64.13,64.13,59800.0,43.8826,44.1013,43.8347,43.8347,59800.0
2008-09-29 10:05:00,64.13,64.35,64.11,64.18,38800.0,43.8347,43.9851,43.8211,43.8689,38800.0
2008-09-29 10:10:00,64.22,64.22,63.95,64.0,19800.0,43.8963,43.8963,43.7117,43.7459,19800.0
2008-09-29 10:15:00,63.97,63.97,63.61,63.86,37800.0,43.7254,43.7254,43.4793,43.6502,37800.0
2008-09-29 10:20:00,63.83,64.0,63.67,63.96,71200.0,43.6297,43.7459,43.5203,43.7185,71200.0
2008-09-29 10:25:00,63.99,64.21,63.94,64.17,52700.0,43.739,43.8894,43.7049,43.8621,52700.0
2008-09-29 10:30:00,64.15,64.24,64.02,64.16,21100.0,43.8484,43.9099,43.7595,43.8552,21100.0
2008-09-29 10:35:00,64.17,64.24,63.99,64.17,20000.0,43.8621,43.9099,43.739,43.8621,20000.0
2008-09-29 10:40:00,64.1,64.13,63.95,64.03,27600.0,43.8142,43.8347,43.7117,43.7664,27600.0
2008-09-29 10:45:00,64.02,64.41,63.99,64.4,44400.0,43.7595,44.0261,43.739,44.0193,44400.0
2008-09-29 10:50:00,64.41,64.42,64.22,64.24,17000.0,44.0261,44.033,43.8963,43.9099,17000.0
2008-09-29 10:55:00,64.18,64.2,64.05,64.2,7900.0,43.8689,43.8826,43.7801,43.8826,7900.0
2008-09-29 11:00:00,64.21,64.28,64.04,64.07,33000.0,43.8894,43.9373,43.7732,43.7937,33000.0
2008-09-29 11:05:00,64.09,64.41,64.09,64.41,57700.0,43.8074,44.0261,43.8074,44.0261,57700.0
2008-09-29 11:10:00,64.4,64.42,64.06,64.09,33000.0,44.0193,44.033,43.7869,43.8074,33000.0
2008-09-29 11:15:00,64.07,64.13,63.96,64.02,23700.0,43.7937,43.8347,43.7185,43.7595,23700.0
2008-09-29 11:20:00,64.06,64.08,63.94,64.02,48300.0,43.7869,43.8006,43.7049,43.7595,48300.0
2008-09-29 11:25:00,63.97,64.09,63.96,64.04,21500.0,43.7254,43.8074,43.7185,43.7732,21500.0
2008-09-29 11:30:00,64.03,64.05,63.89,63.9,12300.0,43.7664,43.7801,43.6707,43.6775,12300.0
2008-09-29 11:35:00,63.89,64.09,63.87,64.02,10800.0,43.6707,43.8074,43.657,43.7595,10800.0
2008-09-29 11:40:00,64.03,64.03,63.88,63.96,17400.0,43.7664,43.7664,43.6639,43.7185,17400.0
2008-09-29 11:45:00,63.96,64.17,63.93,64.1,14300.0,43.7185,43.8621,43.698,43.8142,14300.0
2008-09-29 11:50:00,64.12,64.15,64.04,64.07,12700.0,43.8279,43.8484,43.7732,43.7937,12700.0
2008-09-29 11:55:00,64.03,64.16,64.0,64.01,17000.0,43.7664,43.8552,43.7459,43.7527,17000.0
2008-09-29 12:00:00,64.0,64.08,63.96,64.06,13300.0,43.7459,43.8006,43.7185,43.7869,13300.0
2008-09-29 12:05:00,64.06,64.06,64.01,64.02,42200.0,43.7869,43.7869,43.7527,43.7595,42200.0
2008-09-29 12:10:00,64.02,64.14,63.91,63.96,34400.0,43.7595,43.8416,43.6844,43.7185,34400.0
2008-09-29 12:15:00,63.95,63.95,63.64,63.68,15100.0,43.7117,43.7117,43.4998,43.5271,15100.0
2008-09-29 12:20:00,63.66,63.73,63.61,63.68,13500.0,43.5135,43.5613,43.4793,43.5271,13500.0
2008-09-29 12:25:00,63.63,63.86,63.6,63.81,24600.0,43.493,43.6502,43.4725,43.616,24600.0
2008-09-29 12:30:00,63.79,63.95,63.54,63.88,50900.0,43.6023,43.7117,43.4315,43.6639,50900.0
2008-09-29 12:35:00,63.85,64.01,63.8,63.91,29200.0,43.6433,43.7527,43.6092,43.6844,29200.0
2008-09-29 12:40:00,63.91,64.13,63.91,64.08,39000.0,43.6844,43.8347,43.6844,43.8006,39000.0
2008-09-29 12:45:00,64.08,64.14,63.97,64.02,25500.0,43.8006,43.8416,43.7254,43.7595,25500.0
2008-09-29 12:50:00,63.99,64.06,63.96,64.03,30100.0,43.739,43.7869,43.7185,43.7664,30100.0
2008-09-29 12:55:00,64.03,64.03,63.84,63.89,13700.0,43.7664,43.7664,43.6365,43.6707,13700.0
2008-09-29 13:00:00,63.9,63.92,63.73,63.79,11200.0,43.6775,43.6912,43.5613,43.6023,11200.0
2008-09-29 13:05:00,63.81,63.85,63.57,63.69,19900.0,43.616,43.6433,43.452,43.534,19900.0
2008-09-29 13:10:00,63.71,63.75,63.57,63.73,13900.0,43.5477,43.575,43.452,43.5613,13900.0
2008-09-29 13:15:00,63.73,63.84,63.73,63.74,13800.0,43.5613,43.6365,43.5613,43.5682,13800.0
2008-09-29 13:20:00,63.74,63.9,63.67,63.87,35300.0,43.5682,43.6775,43.5203,43.657,35300.0
2008-09-29 13:25:00,63.88,64.28,63.86,64.06,49300.0,43.6639,43.9373,43.6502,43.7869,49300.0
2008-09-29 13:30:00,64.06,64.1,63.95,64.07,40300.0,43.7869,43.8142,43.7117,43.7937,40300.0
2008-09-29 13:35:00,64.06,64.09,63.54,63.83,54300.0,43.7869,43.8074,43.4315,43.6297,54300.0
2008-09-29 13:40:00,63.8,63.8,62.1,62.12,87500.0,43.6092,43.6092,42.4472,42.4608,87500.0
2008-09-29 13:45:00,62.09,62.61,61.1,62.22,99500.0,42.4403,42.7958,41.7636,42.5292,99500.0
2008-09-29 13:50:00,62.16,63.45,61.82,63.19,188800.0,42.4882,43.3699,42.2558,43.1922,188800.0
2008-09-29 13:55:00,63.25,63.33,62.35,62.5,65500.0,43.2332,43.2879,42.6181,42.7206,65500.0
2008-09-29 14:00:00,62.46,63.01,62.46,62.68,86800.0,42.6932,43.0692,42.6932,42.8436,86800.0
2008-09-29 14:05:00,62.66,63.0,61.27,62.15,169300.0,42.8299,43.0623,41.8798,42.4813,169300.0
2008-09-29 14:10:00,62.37,62.64,61.58,62.41,206800.0,42.6317,42.8163,42.0917,42.6591,206800.0
2008-09-29 14:15:00,62.38,62.81,62.24,62.79,211900.0,42.6386,42.9325,42.5429,42.9188,211900.0
2008-09-29 14:20:00,62.81,63.09,62.65,62.7,134900.0,42.9325,43.1239,42.8231,42.8573,134900.0
2008-09-29 14:25:00,62.74,62.85,62.22,62.4,62600.0,42.8846,42.9598,42.5292,42.6522,62600.0
2008-09-29 14:30:00,62.42,62.43,61.95,62.11,74700.0,42.6659,42.6727,42.3446,42.454,74700.0
2008-09-29 14:35:00,62.19,62.41,62.09,62.34,37700.0,42.5087,42.6591,42.4403,42.6112,37700.0
2008-09-29 14:40:00,62.35,62.6,62.29,62.45,70200.0,42.6181,42.7889,42.577,42.6864,70200.0
2008-09-29 14:45:00,62.5,62.68,62.09,62.09,35700.0,42.7206,42.8436,42.4403,42.4403,35700.0
2008-09-29 14:50:00,62.12,62.3,62.12,62.18,15300.0,42.4608,42.5839,42.4608,42.5019,15300.0
2008-09-29 14:55:00,62.13,62.24,62.01,62.11,36300.0,42.4677,42.5429,42.3857,42.454,36300.0
2008-09-29 15:00:00,62.13,62.44,62.13,62.2,46700.0,42.4677,42.6796,42.4677,42.5155,46700.0
2008-09-29 15:05:00,62.2,62.23,62.01,62.1,68900.0,42.5155,42.536,42.3857,42.4472,68900.0
2008-09-29 15:10:00,62.09,62.23,62.02,62.03,108000.0,42.4403,42.536,42.3925,42.3993,108000.0
2008-09-29 15:15:00,62.0,62.08,61.56,61.59,21000.0,42.3788,42.4335,42.0781,42.0986,21000.0
2008-09-29 15:20:00,61.58,61.59,61.18,61.22,24900.0,42.0917,42.0986,41.8183,41.8457,24900.0
2008-09-29 15:25:00,61.23,61.3,60.62,60.77,209800.0,41.8525,41.9003,41.4355,41.5381,209800.0
2008-09-29 15:30:00,60.76,61.02,60.69,61.02,85800.0,41.5312,41.709,41.4834,41.709,85800.0
2008-09-29 15:35:00,61.03,61.54,60.87,61.45,107800.0,41.7158,42.0644,41.6064,42.0029,107800.0
2008-09-29 15:40:00,61.37,62.06,61.28,61.96,43600.0,41.9482,42.4198,41.8867,42.3515,43600.0
2008-09-29 15:45:00,61.95,62.04,61.66,61.81,75500.0,42.3446,42.4062,42.1464,42.2489,75500.0
2008-09-29 15:50:00,61.77,61.88,61.5,61.88,47400.0,42.2216,42.2968,42.0371,42.2968,47400.0
2008-09-29 15:55:00,61.89,62.1,61.64,61.77,139400.0,42.3036,42.4472,42.1327,42.2216,139400.0
2008-09-30 09:30:00,63.66,63.66,62.03,62.18,120300.0,43.5135,43.5135,42.3993,42.5019,120300.0
2008-09-30 09:35:00,62.25,62.31,61.72,61.85,76400.0,42.5497,42.5907,42.1874,42.2763,76400.0
2008-09-30 09:40:00,62.05,62.13,61.87,62.0,14200.0,42.413,42.4677,42.29,42.3788,14200.0
2008-09-30 09:45:00,62.03,62.03,61.62,61.68,14400.0,42.3993,42.3993,42.1191,42.1601,14400.0
2008-09-30 09:50:00,61.61,61.9,61.61,61.75,11700.0,42.1122,42.3105,42.1122,42.2079,11700.0
2008-09-30 09:55:00,61.71,61.83,61.67,61.77,24700.0,42.1806,42.2626,42.1533,42.2216,24700.0
2008-09-30 10:00:00,61.8,62.01,61.7,61.97,43100.0,42.2421,42.3857,42.1738,42.3583,43100.0
2008-09-30 10:05:00,62.0,62.23,61.97,61.99,28500.0,42.3788,42.536,42.3583,42.372,28500.0
2008-09-30 10:10:00,62.03,62.41,62.03,62.41,23500.0,42.3993,42.6591,42.3993,42.6591,23500.0
2008-09-30 10:15:00,62.44,62.45,62.33,62.4,9500.0,42.6796,42.6864,42.6044,42.6522,9500.0
2008-09-30 10:20:00,62.42,62.45,62.35,62.41,7800.0,42.6659,42.6864,42.6181,42.6591,7800.0
2008-09-30 10:25:00,62.43,62.52,62.33,62.39,12500.0,42.6727,42.7343,42.6044,42.6454,12500.0
2008-09-30 10:30:00,62.31,62.57,62.31,62.54,20400.0,42.5907,42.7684,42.5907,42.7479,20400.0
2008-09-30 10:35:00,62.56,62.65,62.51,62.61,23000.0,42.7616,42.8231,42.7274,42.7958,23000.0
2008-09-30 10:40:00,62.57,62.61,62.41,62.56,20000.0,42.7684,42.7958,42.6591,42.7616,20000.0
2008-09-30 10:45:00,62.56,62.66,62.48,62.57,21500.0,42.7616,42.8299,42.7069,42.7684,21500.0
2008-09-30 10:50:00,62.51,62.52,62.34,62.43,44500.0,42.7274,42.7343,42.6112,42.6727,44500.0
2008-09-30 10:55:00,62.42,62.43,62.27,62.27,61300.0,42.6659,42.6727,42.5634,42.5634,61300.0
2008-09-30 11:00:00,62.26,62.38,62.24,62.24,31900.0,42.5565,42.6386,42.5429,42.5429,31900.0
2008-09-30 11:05:00,62.25,62.37,62.19,62.37,11700.0,42.5497,42.6317,42.5087,42.6317,11700.0
2008-09-30 11:10:00,62.38,62.38,62.26,62.28,23100.0,42.6386,42.6386,42.5565,42.5702,23100.0
2008-09-30 11:15:00,62.33,62.33,62.2,62.28,25800.0,42.6044,42.6044,42.5155,42.5702,25800.0
2008-09-30 11:20:00,62.3,62.3,62.16,62.16,25000.0,42.5839,42.5839,42.4882,42.4882,25000.0
2008-09-30 11:25:00,62.17,62.31,62.11,62.29,18200.0,42.495,42.5907,42.454,42.577,18200.0
2008-09-30 11:30:00,62.3,62.4,62.26,62.39,14200.0,42.5839,42.6522,42.5565,42.6454,14200.0
2008-09-30 11:35:00,62.39,62.39,62.26,62.34,14100.0,42.6454,42.6454,42.5565,42.6112,14100.0
2008-09-30 11:40:00,62.35,62.46,62.34,62.43,10100.0,42.6181,42.6932,42.6112,42.6727,10100.0
2008-09-30 11:45:00,62.47,62.71,62.45,62.71,20100.0,42.7001,42.8641,42.6864,42.8641,20100.0
2008-09-30 11:50:00,62.66,62.68,62.57,62.6,11400.0,42.8299,42.8436,42.7684,42.7889,11400.0
2008-09-30 11:55:00,62.59,62.73,62.58,62.63,11200.0,42.7821,42.8778,42.7753,42.8094,11200.0
2008-09-30 12:00:00,62.65,62.72,62.46,62.47,11800.0,42.8231,42.871,42.6932,42.7001,11800.0
2008-09-30 12:05:00,62.5,62.55,62.42,62.52,12400.0,42.7206,42.7548,42.6659,42.7343,12400.0
2008-09-30 12:10:00,62.51,62.55,62.43,62.48,9900.0,42.7274,42.7548,42.6727,42.7069,9900.0
2008-09-30 12:15:00,62.47,62.48,62.34,62.37,15500.0,42.7001,42.7069,42.6112,42.6317,15500.0
2008-09-30 12:20:00,62.38,62.42,62.25,62.26,16400.0,42.6386,42.6659,42.5497,42.5565,16400.0
2008-09-30 12:25:00,62.26,62.3,62.24,62.26,6800.0,42.5565,42.5839,42.5429,42.5565,6800.0
2008-09-30 12:30:00,62.3,62.35,62.22,62.3,18600.0,42.5839,42.6181,42.5292,42.5839,18600.0
2008-09-30 12:35:00,62.32,62.41,62.3,62.38,30100.0,42.5975,42.6591,42.5839,42.6386,30100.0
2008-09-30 12:40:00,62.38,62.57,62.38,62.53,17900.0,42.6386,42.7684,42.6386,42.7411,17900.0
2008-09-30 12:45:00,62.54,62.57,62.46,62.5,36400.0,42.7479,42.7684,42.6932,42.7206,36400.0
2008-09-30 12:50:00,62.52,62.52,62.41,62.47,96800.0,42.7343,42.7343,42.6591,42.7001,96800.0
2008-09-30 12:55:00,62.48,62.62,62.44,62.61,99200.0,42.7069,42.8026,42.6796,42.7958,99200.0
2008-09-30 13:00:00,62.61,62.61,62.37,62.37,61000.0,42.7958,42.7958,42.6317,42.6317,61000.0
2008-09-30 13:05:00,62.38,62.46,62.38,62.46,31600.0,42.6386,42.6932,42.6386,42.6932,31600.0
2008-09-30 13:10:00,62.46,62.59,62.37,62.54,37500.0,42.6932,42.7821,42.6317,42.7479,37500.0
2008-09-30 13:15:00,62.53,62.76,62.5,62.69,43600.0,42.7411,42.8983,42.7206,42.8505,43600.0
2008-09-30 13:20:00,62.67,62.82,62.65,62.73,38200.0,42.8368,42.9393,42.8231,42.8778,38200.0
2008-09-30 13:25:00,62.71,63.0,62.71,62.99,30700.0,42.8641,43.0623,42.8641,43.0555,30700.0
2008-09-30 13:30:00,62.96,63.24,62.96,63.1,59700.0,43.035,43.2264,43.035,43.1307,59700.0
2008-09-30 13:35:00,63.09,63.26,63.09,63.15,30300.0,43.1239,43.2401,43.1239,43.1649,30300.0
2008-09-30 13:40:00,63.12,63.17,62.97,63.0,18400.0,43.1444,43.1785,43.0418,43.0623,18400.0
2008-09-30 13:45:00,63.0,63.13,63.0,63.13,19200.0,43.0623,43.1512,43.0623,43.1512,19200.0
2008-09-30 13:50:00,63.13,63.23,63.1,63.2,13400.0,43.1512,43.2196,43.1307,43.1991,13400.0
2008-09-30 13:55:00,63.18,63.21,63.04,63.1,16800.0,43.1854,43.2059,43.0897,43.1307,16800.0
2008-09-30 14:00:00,63.1,63.13,62.96,62.98,20800.0,43.1307,43.1512,43.035,43.0487,20800.0
2008-09-30 14:05:00,62.98,63.18,62.95,63.11,49700.0,43.0487,43.1854,43.0282,43.1375,49700.0
2008-09-30 14:10:00,63.1,63.26,63.1,63.14,16600.0,43.1307,43.2401,43.1307,43.158,16600.0
2008-09-30 14:15:00,63.16,63.18,63.05,63.13,32400.0,43.1717,43.1854,43.0965,43.1512,32400.0
2008-09-30 14:20:00,63.13,63.26,63.09,63.26,16200.0,43.1512,43.2401,43.1239,43.2401,16200.0
2008-09-30 14:25:00,63.27,63.35,63.25,63.32,50900.0,43.2469,43.3016,43.2332,43.2811,50900.0
2008-09-30 14:30:00,63.33,63.42,63.27,63.31,34100.0,43.2879,43.3494,43.2469,43.2742,34100.0
2008-09-30 14:35:00,63.3,63.31,63.18,63.2,45200.0,43.2674,43.2742,43.1854,43.1991,45200.0
2008-09-30 14:40:00,63.24,63.27,63.15,63.25,30900.0,43.2264,43.2469,43.1649,43.2332,30900.0
2008-09-30 14:45:00,63.23,63.23,63.13,63.21,28000.0,43.2196,43.2196,43.1512,43.2059,28000.0
2008-09-30 14:50:00,63.22,63.29,63.19,63.29,19800.0,43.2127,43.2606,43.1922,43.2606,19800.0
2008-09-30 14:55:00,63.37,63.39,63.25,63.26,22500.0,43.3153,43.3289,43.2332,43.2401,22500.0
2008-09-30 15:00:00,63.25,63.42,63.22,63.42,30000.0,43.2332,43.3494,43.2127,43.3494,30000.0
2008-09-30 15:05:00,63.36,63.49,63.32,63.37,21900.0,43.3084,43.3973,43.2811,43.3153,21900.0
2008-09-30 15:10:00,63.37,63.37,63.12,63.12,55000.0,43.3153,43.3153,43.1444,43.1444,55000.0
2008-09-30 15:15:00,63.09,63.22,63.04,63.15,47700.0,43.1239,43.2127,43.0897,43.1649,47700.0
2008-09-30 15:20:00,63.16,63.59,63.16,63.56,45800.0,43.1717,43.4656,43.1717,43.4451,45800.0
2008-09-30 15:25:00,63.59,63.62,63.43,63.57,61900.0,43.4656,43.4861,43.3563,43.452,61900.0
2008-09-30 15:30:00,63.57,63.59,63.42,63.47,37100.0,43.452,43.4656,43.3494,43.3836,37100.0
2008-09-30 15:35:00,63.46,63.51,63.33,63.51,28700.0,43.3768,43.4109,43.2879,43.4109,28700.0
2008-09-30 15:40:00,63.52,63.59,63.44,63.58,34300.0,43.4178,43.4656,43.3631,43.4588,34300.0
2008-09-30 15:45:00,63.61,63.93,63.6,63.86,64400.0,43.4793,43.698,43.4725,43.6502,64400.0
2008-09-30 15:50:00,63.84,63.85,63.63,63.66,58400.0,43.6365,43.6433,43.493,43.5135,58400.0
2008-09-30 15:55:00,63.66,64.09,63.65,63.94,99600.0,43.5135,43.8074,43.5066,43.7049,99600.0
2008-09-30 16:00:00,63.89,64.22,63.89,64.22,23700.0,43.6707,43.8963,43.6707,43.8963,23700.0
2008-09-30 16:05:00,64.22,64.22,64.22,64.22,0.0,43.8963,43.8963,43.8963,43.8963,0.0
2008-09-30 16:10:00,63.99,63.99,63.99,63.99,5000.0,43.739,43.739,43.739,43.739,5000.0
2008-10-01 09:30:00,63.53,63.53,63.01,63.02,44800.0,43.4246,43.4246,43.0692,43.076,44800.0
2008-10-01 09:35:00,62.96,62.97,62.75,62.75,22500.0,43.035,43.0418,42.8915,42.8915,22500.0
2008-10-01 09:40:00,62.8,63.15,62.8,63.1,10500.0,42.9256,43.1649,42.9256,43.1307,10500.0
2008-10-01 09:45:00,63.08,63.22,63.08,63.14,38500.0,43.117,43.2127,43.117,43.158,38500.0
2008-10-01 09:50:00,63.14,63.15,63.02,63.06,19700.0,43.158,43.1649,43.076,43.1034,19700.0
2008-10-01 09:55:00,63.13,63.31,63.07,63.3,14200.0,43.1512,43.2742,43.1102,43.2674,14200.0
2008-10-01 10:00:00,63.25,63.26,62.77,62.8,69100.0,43.2332,43.2401,42.9051,42.9256,69100.0
2008-10-01 10:05:00,62.8,62.86,62.66,62.76,13100.0,42.9256,42.9667,42.8299,42.8983,13100.0
2008-10-01 10:10:00,62.71,62.89,62.63,62.88,23300.0,42.8641,42.9872,42.8094,42.9803,23300.0
2008-10-01 10:15:00,62.85,62.99,62.71,62.97,52100.0,42.9598,43.0555,42.8641,43.0418,52100.0
2008-10-01 10:20:00,63.0,63.11,62.95,63.08,26100.0,43.0623,43.1375,43.0282,43.117,26100.0
2008-10-01 10:25:00,63.09,63.15,63.04,63.13,27500.0,43.1239,43.1649,43.0897,43.1512,27500.0
2008-10-01 10:30:00,63.13,63.13,62.98,63.05,25000.0,43.1512,43.1512,43.0487,43.0965,25000.0
2008-10-01 10:35:00,63.03,63.06,62.86,62.87,45800.0,43.0829,43.1034,42.9667,42.9735,45800.0
2008-10-01 10:40:00,62.9,63.02,62.88,62.91,18100.0,42.994,43.076,42.9803,43.0008,18100.0
2008-10-01 10:45:00,62.93,62.97,62.87,62.87,46600.0,43.0145,43.0418,42.9735,42.9735,46600.0
2008-10-01 10:50:00,62.86,62.93,62.75,62.9,21500.0,42.9667,43.0145,42.8915,42.994,21500.0
2008-10-01 10:55:00,62.91,62.97,62.87,62.96,9900.0,43.0008,43.0418,42.9735,43.035,9900.0
2008-10-01 11:00:00,62.96,63.0,62.79,62.79,14700.0,43.035,43.0623,42.9188,42.9188,14700.0
2008-10-01 11:05:00,62.8,62.87,62.76,62.83,10900.0,42.9256,42.9735,42.8983,42.9461,10900.0
2008-10-01 11:10:00,62.83,62.93,62.81,62.91,6300.0,42.9461,43.0145,42.9325,43.0008,6300.0
2008-10-01 11:15:00,62.92,62.97,62.89,62.97,13200.0,43.0077,43.0418,42.9872,43.0418,13200.0
2008-10-01 11:20:00,62.98,63.12,62.94,63.09,86500.0,43.0487,43.1444,43.0213,43.1239,86500.0
2008-10-01 11:25:00,63.09,63.24,63.09,63.22,29000.0,43.1239,43.2264,43.1239,43.2127,29000.0
2008-10-01 11:30:00,63.24,63.24,63.14,63.16,18700.0,43.2264,43.2264,43.158,43.1717,18700.0
2008-10-01 11:35:00,63.16,63.32,63.15,63.32,11400.0,43.1717,43.2811,43.1649,43.2811,11400.0
2008-10-01 11:40:00,63.27,63.29,63.23,63.29,8400.0,43.2469,43.2606,43.2196,43.2606,8400.0
2008-10-01 11:45:00,63.28,63.35,63.21,63.35,3400.0,43.2537,43.3016,43.2059,43.3016,3400.0
2008-10-01 11:50:00,63.35,63.43,63.33,63.41,8000.0,43.3016,43.3563,43.2879,43.3426,8000.0
2008-10-01 11:55:00,63.41,63.46,63.36,63.39,7300.0,43.3426,43.3768,43.3084,43.3289,7300.0
2008-10-01 12:00:00,63.39,63.4,63.27,63.33,13600.0,43.3289,43.3358,43.2469,43.2879,13600.0
2008-10-01 12:05:00,63.3,63.4,63.3,63.4,11800.0,43.2674,43.3358,43.2674,43.3358,11800.0
2008-10-01 12:10:00,63.4,63.48,63.39,63.48,18000.0,43.3358,43.3904,43.3289,43.3904,18000.0
2008-10-01 12:15:00,63.5,63.73,63.5,63.63,18500.0,43.4041,43.5613,43.4041,43.493,18500.0
2008-10-01 12:20:00,63.62,63.72,63.59,63.72,17300.0,43.4861,43.5545,43.4656,43.5545,17300.0
2008-10-01 12:25:00,63.72,63.76,63.67,63.74,17800.0,43.5545,43.5818,43.5203,43.5682,17800.0
2008-10-01 12:30:00,63.74,63.98,63.71,63.96,62400.0,43.5682,43.7322,43.5477,43.7185,62400.0
2008-10-01 12:35:00,63.95,64.03,63.95,63.95,44700.0,43.7117,43.7664,43.7117,43.7117,44700.0
2008-10-01 12:40:00,63.94,64.09,63.93,63.94,17300.0,43.7049,43.8074,43.698,43.7049,17300.0
2008-10-01 12:45:00,63.93,64.12,63.92,64.1,23200.0,43.698,43.8279,43.6912,43.8142,23200.0
2008-10-01 12:50:00,64.13,64.27,64.08,64.13,45200.0,43.8347,43.9304,43.8006,43.8347,45200.0
2008-10-01 12:55:00,64.11,64.16,64.07,64.08,25300.0,43.8211,43.8552,43.7937,43.8006,25300.0
2008-10-01 13:00:00,64.08,64.08,63.82,63.82,17800.0,43.8006,43.8006,43.6228,43.6228,17800.0
2008-10-01 13:05:00,63.83,63.88,63.78,63.84,12400.0,43.6297,43.6639,43.5955,43.6365,12400.0
2008-10-01 13:10:00,63.91,63.92,63.81,63.81,16900.0,43.6844,43.6912,43.616,43.616,16900.0
2008-10-01 13:15:00,63.79,63.87,63.79,63.81,10200.0,43.6023,43.657,43.6023,43.616,10200.0
2008-10-01 13:20:00,63.8,63.86,63.77,63.78,13800.0,43.6092,43.6502,43.5887,43.5955,13800.0
2008-10-01 13:25:00,63.77,63.84,63.7,63.72,16000.0,43.5887,43.6365,43.5408,43.5545,16000.0
2008-10-01 13:30:00,63.77,63.77,63.42,63.52,53100.0,43.5887,43.5887,43.3494,43.4178,53100.0
2008-10-01 13:35:00,63.49,63.6,63.49,63.58,27300.0,43.3973,43.4725,43.3973,43.4588,27300.0
2008-10-01 13:40:00,63.59,64.09,63.28,64.09,46400.0,43.4656,43.8074,43.2537,43.8074,46400.0
2008-10-01 13:45:00,64.08,64.1,63.75,63.89,48900.0,43.8006,43.8142,43.575,43.6707,48900.0
2008-10-01 13:50:00,63.87,64.25,63.87,63.94,59700.0,43.657,43.9168,43.657,43.7049,59700.0
2008-10-01 13:55:00,63.94,64.07,63.77,63.8,44100.0,43.7049,43.7937,43.5887,43.6092,44100.0
2008-10-01 14:00:00,63.78,63.83,63.58,63.68,29300.0,43.5955,43.6297,43.4588,43.5271,29300.0
2008-10-01 14:05:00,63.67,63.9,63.64,63.82,67600.0,43.5203,43.6775,43.4998,43.6228,67600.0
2008-10-01 14:10:00,63.82,63.91,63.74,63.84,56500.0,43.6228,43.6844,43.5682,43.6365,56500.0
2008-10-01 14:15:00,63.85,64.13,63.85,64.0,66100.0,43.6433,43.8347,43.6433,43.7459,66100.0
2008-10-01 14:20:00,63.98,64.1,63.95,64.02,65000.0,43.7322,43.8142,43.7117,43.7595,65000.0
2008-10-01 14:25:00,63.94,64.13,63.94,64.13,40300.0,43.7049,43.8347,43.7049,43.8347,40300.0
2008-10-01 14:30:00,64.09,64.12,63.92,63.94,56900.0,43.8074,43.8279,43.6912,43.7049,56900.0
2008-10-01 14:35:00,63.96,64.22,63.96,64.21,18300.0,43.7185,43.8963,43.7185,43.8894,18300.0
2008-10-01 14:40:00,64.23,64.27,64.08,64.21,52600.0,43.9031,43.9304,43.8006,43.8894,52600.0
2008-10-01 14:45:00,64.23,64.38,64.13,64.33,62000.0,43.9031,44.0056,43.8347,43.9714,62000.0
2008-10-01 14:50:00,64.35,64.43,64.29,64.3,48400.0,43.9851,44.0398,43.9441,43.9509,48400.0
2008-10-01 14:55:00,64.29,64.32,63.94,64.09,42900.0,43.9441,43.9646,43.7049,43.8074,42900.0
2008-10-01 15:00:00,64.07,64.09,63.96,64.0,20100.0,43.7937,43.8074,43.7185,43.7459,20100.0
2008-10-01 15:05:00,63.98,64.14,63.96,64.14,23500.0,43.7322,43.8416,43.7185,43.8416,23500.0
2008-10-01 15:10:00,64.13,64.31,64.02,64.06,37100.0,43.8347,43.9578,43.7595,43.7869,37100.0
2008-10-01 15:15:00,64.06,64.12,63.88,64.06,55300.0,43.7869,43.8279,43.6639,43.7869,55300.0
2008-10-01 15:20:00,64.06,64.12,64.01,64.11,29200.0,43.7869,43.8279,43.7527,43.8211,29200.0
2008-10-01 15:25:00,64.08,64.19,64.02,64.05,26200.0,43.8006,43.8757,43.7595,43.7801,26200.0
2008-10-01 15:30:00,64.09,64.18,64.08,64.17,27100.0,43.8074,43.8689,43.8006,43.8621,27100.0
2008-10-01 15:35:00,64.18,64.26,64.0,64.05,28500.0,43.8689,43.9236,43.7459,43.7801,28500.0
2008-10-01 15:40:00,64.05,64.18,63.99,64.15,21800.0,43.7801,43.8689,43.739,43.8484,21800.0
2008-10-01 15:45:00,64.16,64.22,64.02,64.05,29800.0,43.8552,43.8963,43.7595,43.7801,29800.0
2008-10-01 15:50:00,64.06,64.14,64.02,64.14,15300.0,43.7869,43.8416,43.7595,43.8416,15300.0
2008-10-01 15:55:00,64.1,64.25,64.07,64.16,96500.0,43.8142,43.9168,43.7937,43.8552,96500.0
2008-10-01 16:00:00,63.92,63.92,63.92,63.92,110000.0,43.6912,43.6912,43.6912,43.6912,110000.0
2008-10-01 16:05:00,64.1,64.1,64.1,64.1,1700.0,43.8142,43.8142,43.8142,43.8142,1700.0
2008-10-01 16:10:00,64.24,64.24,64.24,64.24,100.0,43.9099,43.9099,43.9099,43.9099,100.0
2008-10-02 09:30:00,63.75,63.81,63.57,63.69,30500.0,43.575,43.616,43.452,43.534,30500.0
2008-10-02 09:35:00,63.67,63.67,63.49,63.5,17200.0,43.5203,43.5203,43.3973,43.4041,17200.0
2008-10-02 09:40:00,63.5,63.5,63.24,63.24,21500.0,43.4041,43.4041,43.2264,43.2264,21500.0
2008-10-02 09:45:00,63.22,63.32,63.1,63.32,26000.0,43.2127,43.2811,43.1307,43.2811,26000.0
2008-10-02 09:50:00,63.32,63.32,63.11,63.22,25600.0,43.2811,43.2811,43.1375,43.2127,25600.0
2008-10-02 09:55:00,63.18,63.28,63.06,63.12,19600.0,43.1854,43.2537,43.1034,43.1444,19600.0
2008-10-02 10:00:00,63.12,63.12,63.0,63.01,83700.0,43.1444,43.1444,43.0623,43.0692,83700.0
2008-10-02 10:05:00,63.0,63.0,62.73,62.79,18500.0,43.0623,43.0623,42.8778,42.9188,18500.0
2008-10-02 10:10:00,62.79,63.13,62.79,63.11,17900.0,42.9188,43.1512,42.9188,43.1375,17900.0
2008-10-02 10:15:00,63.08,63.11,63.04,63.04,42400.0,43.117,43.1375,43.0897,43.0897,42400.0
2008-10-02 10:20:00,63.06,63.06,62.78,62.78,15600.0,43.1034,43.1034,42.912,42.912,15600.0
2008-10-02 10:25:00,62.8,62.93,62.79,62.93,9800.0,42.9256,43.0145,42.9188,43.0145,9800.0
2008-10-02 10:30:00,62.96,62.96,62.9,62.95,7200.0,43.035,43.035,42.994,43.0282,7200.0
2008-10-02 10:35:00,63.0,63.05,62.79,62.88,21100.0,43.0623,43.0965,42.9188,42.9803,21100.0
2008-10-02 10:40:00,62.84,62.84,62.71,62.76,20100.0,42.953,42.953,42.8641,42.8983,20100.0
2008-10-02 10:45:00,62.8,62.81,62.63,62.67,22700.0,42.9256,42.9325,42.8094,42.8368,22700.0
2008-10-02 10:50:00,62.7,62.82,62.7,62.79,4900.0,42.8573,42.9393,42.8573,42.9188,4900.0
2008-10-02 10:55:00,62.84,62.88,62.79,62.8,9400.0,42.953,42.9803,42.9188,42.9256,9400.0
2008-10-02 11:00:00,62.8,62.85,62.72,62.74,12000.0,42.9256,42.9598,42.871,42.8846,12000.0
2008-10-02 11:05:00,62.7,62.72,62.29,62.38,33000.0,42.8573,42.871,42.577,42.6386,33000.0
2008-10-02 11:10:00,62.38,62.44,62.25,62.3,33600.0,42.6386,42.6796,42.5497,42.5839,33600.0
2008-10-02 11:15:00,62.3,62.44,62.16,62.44,16500.0,42.5839,42.6796,42.4882,42.6796,16500.0
2008-10-02 11:20:00,62.43,62.58,62.43,62.53,21700.0,42.6727,42.7753,42.6727,42.7411,21700.0
2008-10-02 11:25:00,62.52,62.65,62.52,62.56,35600.0,42.7343,42.8231,42.7343,42.7616,35600.0
2008-10-02 11:30:00,62.57,62.57,62.46,62.48,14700.0,42.7684,42.7684,42.6932,42.7069,14700.0
2008-10-02 11:35:00,62.48,62.61,62.48,62.6,15300.0,42.7069,42.7958,42.7069,42.7889,15300.0
2008-10-02 11:40:00,62.6,62.78,62.55,62.74,40100.0,42.7889,42.912,42.7548,42.8846,40100.0
2008-10-02 11:45:00,62.71,62.8,62.7,62.73,15600.0,42.8641,42.9256,42.8573,42.8778,15600.0
2008-10-02 11:50:00,62.73,62.77,62.59,62.64,18900.0,42.8778,42.9051,42.7821,42.8163,18900.0
2008-10-02 11:55:00,62.64,62.81,62.62,62.81,14900.0,42.8163,42.9325,42.8026,42.9325,14900.0
2008-10-02 12:00:00,62.79,62.96,62.77,62.85,27800.0,42.9188,43.035,42.9051,42.9598,27800.0
2008-10-02 12:05:00,62.84,62.86,62.79,62.81,11600.0,42.953,42.9667,42.9188,42.9325,11600.0
2008-10-02 12:10:00,62.81,62.86,62.71,62.76,12800.0,42.9325,42.9667,42.8641,42.8983,12800.0
2008-10-02 12:15:00,62.76,62.9,62.76,62.86,10500.0,42.8983,42.994,42.8983,42.9667,10500.0
2008-10-02 12:20:00,62.79,62.84,62.78,62.78,4100.0,42.9188,42.953,42.912,42.912,4100.0
2008-10-02 12:25:00,62.79,62.79,62.53,62.56,20300.0,42.9188,42.9188,42.7411,42.7616,20300.0
2008-10-02 12:30:00,62.59,62.64,62.49,62.6,7300.0,42.7821,42.8163,42.7137,42.7889,7300.0
2008-10-02 12:35:00,62.61,62.62,62.53,62.57,6700.0,42.7958,42.8026,42.7411,42.7684,6700.0
2008-10-02 12:40:00,62.58,62.65,62.52,62.52,13800.0,42.7753,42.8231,42.7343,42.7343,13800.0
2008-10-02 12:45:00,62.55,62.58,62.49,62.55,5300.0,42.7548,42.7753,42.7137,42.7548,5300.0
2008-10-02 12:50:00,62.55,62.68,62.55,62.65,19600.0,42.7548,42.8436,42.7548,42.8231,19600.0
2008-10-02 12:55:00,62.63,62.74,62.62,62.64,5600.0,42.8094,42.8846,42.8026,42.8163,5600.0
2008-10-02 13:00:00,62.62,62.62,62.48,62.49,17400.0,42.8026,42.8026,42.7069,42.7137,17400.0
2008-10-02 13:05:00,62.48,62.54,62.33,62.36,25600.0,42.7069,42.7479,42.6044,42.6249,25600.0
2008-10-02 13:10:00,62.36,62.39,62.2,62.31,39800.0,42.6249,42.6454,42.5155,42.5907,39800.0
2008-10-02 13:15:00,62.32,62.36,62.23,62.34,22800.0,42.5975,42.6249,42.536,42.6112,22800.0
2008-10-02 13:20:00,62.39,62.4,62.29,62.29,6700.0,42.6454,42.6522,42.577,42.577,6700.0
2008-10-02 13:25:00,62.3,62.41,62.28,62.4,10800.0,42.5839,42.6591,42.5702,42.6522,10800.0
2008-10-02 13:30:00,62.42,62.51,62.39,62.44,17000.0,42.6659,42.7274,42.6454,42.6796,17000.0
2008-10-02 13:35:00,62.43,62.43,62.28,62.29,16600.0,42.6727,42.6727,42.5702,42.577,16600.0
2008-10-02 13:40:00,62.28,62.56,62.19,62.56,29900.0,42.5702,42.7616,42.5087,42.7616,29900.0
2008-10-02 13:45:00,62.56,62.73,62.48,62.48,72700.0,42.7616,42.8778,42.7069,42.7069,72700.0
2008-10-02 13:50:00,62.47,62.56,62.03,62.18,55400.0,42.7001,42.7616,42.3993,42.5019,55400.0
2008-10-02 13:55:00,62.21,62.48,62.19,62.44,28000.0,42.5224,42.7069,42.5087,42.6796,28000.0
2008-10-02 14:00:00,62.44,62.53,62.39,62.39,16600.0,42.6796,42.7411,42.6454,42.6454,16600.0
2008-10-02 14:05:00,62.42,62.49,62.3,62.38,24200.0,42.6659,42.7137,42.5839,42.6386,24200.0
2008-10-02 14:10:00,62.38,62.63,62.36,62.44,25100.0,42.6386,42.8094,42.6249,42.6796,25100.0
2008-10-02 14:15:00,62.48,62.48,62.3,62.35,27000.0,42.7069,42.7069,42.5839,42.6181,27000.0
2008-10-02 14:20:00,62.35,62.36,62.16,62.16,23300.0,42.6181,42.6249,42.4882,42.4882,23300.0
2008-10-02 14:25:00,62.16,62.23,62.12,62.14,11000.0,42.4882,42.536,42.4608,42.4745,11000.0
2008-10-02 14:30:00,62.14,62.21,61.94,62.03,22400.0,42.4745,42.5224,42.3378,42.3993,22400.0
2008-10-02 14:35:00,62.01,62.01,61.86,61.99,24500.0,42.3857,42.3857,42.2831,42.372,24500.0
2008-10-02 14:40:00,61.99,62.11,61.91,61.91,16000.0,42.372,42.454,42.3173,42.3173,16000.0
2008-10-02 14:45:00,61.93,62.14,61.93,62.1,40500.0,42.331,42.4745,42.331,42.4472,40500.0
2008-10-02 14:50:00,62.13,62.15,62.0,62.0,36400.0,42.4677,42.4813,42.3788,42.3788,36400.0
2008-10-02 14:55:00,62.01,62.33,62.01,62.3,70900.0,42.3857,42.6044,42.3857,42.5839,70900.0
2008-10-02 15:00:00,62.28,62.36,62.17,62.22,30900.0,42.5702,42.6249,42.495,42.5292,30900.0
2008-10-02 15:05:00,62.25,62.33,62.2,62.2,28800.0,42.5497,42.6044,42.5155,42.5155,28800.0
2008-10-02 15:10:00,62.2,62.27,62.15,62.15,32400.0,42.5155,42.5634,42.4813,42.4813,32400.0
2008-10-02 15:15:00,62.13,62.13,61.85,61.9,63900.0,42.4677,42.4677,42.2763,42.3105,63900.0
2008-10-02 15:20:00,61.9,62.05,61.87,62.05,43600.0,42.3105,42.413,42.29,42.413,43600.0
2008-10-02 15:25:00,62.05,62.09,61.82,61.86,46400.0,42.413,42.4403,42.2558,42.2831,46400.0
2008-10-02 15:30:00,61.92,62.27,61.87,62.1,58400.0,42.3241,42.5634,42.29,42.4472,58400.0
2008-10-02 15:35:00,62.11,62.11,61.73,61.73,75100.0,42.454,42.454,42.1943,42.1943,75100.0
2008-10-02 15:40:00,61.72,61.86,61.64,61.77,93700.0,42.1874,42.2831,42.1327,42.2216,93700.0
2008-10-02 15:45:00,61.76,61.77,61.56,61.64,35700.0,42.2148,42.2216,42.0781,42.1327,35700.0
2008-10-02 15:50:00,61.65,61.88,61.64,61.84,55200.0,42.1396,42.2968,42.1327,42.2695,55200.0
2008-10-02 15:55:00,61.83,61.83,61.66,61.69,67900.0,42.2626,42.2626,42.1464,42.1669,67900.0
2008-10-03 09:30:00,62.82,62.95,62.34,62.85,20700.0,42.9393,43.0282,42.6112,42.9598,20700.0
2008-10-03 09:35:00,62.87,62.9,62.78,62.87,12800.0,42.9735,42.994,42.912,42.9735,12800.0
2008-10-03 09:40:00,62.88,63.11,62.88,62.96,12300.0,42.9803,43.1375,42.9803,43.035,12300.0
2008-10-03 09:45:00,62.96,63.0,62.84,62.88,16000.0,43.035,43.0623,42.953,42.9803,16000.0
2008-10-03 09:50:00,62.88,62.96,62.79,62.93,44100.0,42.9803,43.035,42.9188,43.0145,44100.0
2008-10-03 09:55:00,62.96,63.01,62.9,62.95,24900.0,43.035,43.0692,42.994,43.0282,24900.0
2008-10-03 10:00:00,62.97,63.0,62.82,62.84,32800.0,43.0418,43.0623,42.9393,42.953,32800.0
2008-10-03 10:05:00,62.82,62.82,62.63,62.63,22200.0,42.9393,42.9393,42.8094,42.8094,22200.0
2008-10-03 10:10:00,62.66,62.8,62.53,62.8,13400.0,42.8299,42.9256,42.7411,42.9256,13400.0
2008-10-03 10:15:00,62.8,62.93,62.8,62.87,9400.0,42.9256,43.0145,42.9256,42.9735,9400.0
2008-10-03 10:20:00,62.92,63.04,62.79,62.79,29400.0,43.0077,43.0897,42.9188,42.9188,29400.0
2008-10-03 10:25:00,62.8,62.99,62.75,62.97,14000.0,42.9256,43.0555,42.8915,43.0418,14000.0
2008-10-03 10:30:00,62.98,63.13,62.89,63.12,21400.0,43.0487,43.1512,42.9872,43.1444,21400.0
2008-10-03 10:35:00,63.13,63.23,62.98,63.09,186700.0,43.1512,43.2196,43.0487,43.1239,186700.0
2008-10-03 10:40:00,63.1,63.12,62.94,62.98,41700.0,43.1307,43.1444,43.0213,43.0487,41700.0
2008-10-03 10:45:00,62.97,63.05,62.97,63.04,11300.0,43.0418,43.0965,43.0418,43.0897,11300.0
2008-10-03 10:50:00,63.06,63.33,63.06,63.33,20700.0,43.1034,43.2879,43.1034,43.2879,20700.0
2008-10-03 10:55:00,63.3,63.32,63.24,63.31,6000.0,43.2674,43.2811,43.2264,43.2742,6000.0
2008-10-03 11:00:00,63.36,63.58,63.36,63.43,20100.0,43.3084,43.4588,43.3084,43.3563,20100.0
2008-10-03 11:05:00,63.37,63.42,63.3,63.37,21000.0,43.3153,43.3494,43.2674,43.3153,21000.0
2008-10-03 11:10:00,63.4,63.48,63.33,63.38,17800.0,43.3358,43.3904,43.2879,43.3221,17800.0
2008-10-03 11:15:00,63.35,63.49,63.29,63.29,16300.0,43.3016,43.3973,43.2606,43.2606,16300.0
2008-10-03 11:20:00,63.26,63.28,63.14,63.26,11600.0,43.2401,43.2537,43.158,43.2401,11600.0
2008-10-03 11:25:00,63.25,63.26,63.11,63.13,26200.0,43.2332,43.2401,43.1375,43.1512,26200.0
2008-10-03 11:30:00,63.2,63.24,63.14,63.24,13200.0,43.1991,43.2264,43.158,43.2264,13200.0
2008-10-03 11:35:00,63.27,63.37,63.26,63.33,20500.0,43.2469,43.3153,43.2401,43.2879,20500.0
2008-10-03 11:40:00,63.36,63.4,63.24,63.3,10000.0,43.3084,43.3358,43.2264,43.2674,10000.0
2008-10-03 11:45:00,63.29,63.29,63.09,63.09,6900.0,43.2606,43.2606,43.1239,43.1239,6900.0
2008-10-03 11:50:00,63.09,63.09,62.94,62.95,9200.0,43.1239,43.1239,43.0213,43.0282,9200.0
2008-10-03 11:55:00,62.98,63.12,62.98,63.04,12600.0,43.0487,43.1444,43.0487,43.0897,12600.0
2008-10-03 12:00:00,63.05,63.16,63.03,63.13,7300.0,43.0965,43.1717,43.0829,43.1512,7300.0
2008-10-03 12:05:00,63.08,63.08,62.95,62.98,16800.0,43.117,43.117,43.0282,43.0487,16800.0
2008-10-03 12:10:00,62.99,63.02,62.96,62.97,10800.0,43.0555,43.076,43.035,43.0418,10800.0
2008-10-03 12:15:00,62.98,63.02,62.92,62.96,15400.0,43.0487,43.076,43.0077,43.035,15400.0
2008-10-03 12:20:00,62.98,62.98,62.71,62.79,25600.0,43.0487,43.0487,42.8641,42.9188,25600.0
2008-10-03 12:25:00,62.82,62.92,62.82,62.92,13300.0,42.9393,43.0077,42.9393,43.0077,13300.0
2008-10-03 12:30:00,62.94,62.98,62.91,62.98,7400.0,43.0213,43.0487,43.0008,43.0487,7400.0
2008-10-03 12:35:00,63.04,63.18,62.97,63.18,20300.0,43.0897,43.1854,43.0418,43.1854,20300.0
2008-10-03 12:40:00,63.18,63.31,63.13,63.28,77200.0,43.1854,43.2742,43.1512,43.2537,77200.0
2008-10-03 12:45:00,63.28,63.31,63.19,63.26,69400.0,43.2537,43.2742,43.1922,43.2401,69400.0
2008-10-03 12:50:00,63.25,63.37,63.22,63.37,27700.0,43.2332,43.3153,43.2127,43.3153,27700.0
2008-10-03 12:55:00,63.38,63.5,63.35,63.49,38100.0,43.3221,43.4041,43.3016,43.3973,38100.0
2008-10-03 13:00:00,63.52,63.53,63.34,63.49,58800.0,43.4178,43.4246,43.2947,43.3973,58800.0
2008-10-03 13:05:00,63.48,63.83,63.45,63.73,54900.0,43.3904,43.6297,43.3699,43.5613,54900.0
2008-10-03 13:10:00,63.66,63.73,63.39,63.52,30600.0,43.5135,43.5613,43.3289,43.4178,30600.0
2008-10-03 13:15:00,63.55,63.59,63.38,63.39,21500.0,43.4383,43.4656,43.3221,43.3289,21500.0
2008-10-03 13:20:00,63.5,63.77,63.15,63.22,82400.0,43.4041,43.5887,43.1649,43.2127,82400.0
2008-10-03 13:25:00,63.23,63.44,62.71,62.9,110500.0,43.2196,43.3631,42.8641,42.994,110500.0
2008-10-03 13:30:00,62.89,62.94,62.26,62.39,63300.0,42.9872,43.0213,42.5565,42.6454,63300.0
2008-10-03 13:35:00,62.42,62.7,62.31,62.5,95400.0,42.6659,42.8573,42.5907,42.7206,95400.0
2008-10-03 13:40:00,62.49,62.57,61.91,61.93,197400.0,42.7137,42.7684,42.3173,42.331,197400.0
2008-10-03 13:45:00,61.93,62.32,61.85,62.28,200100.0,42.331,42.5975,42.2763,42.5702,200100.0
2008-10-03 13:50:00,62.28,62.62,62.06,62.06,76900.0,42.5702,42.8026,42.4198,42.4198,76900.0
2008-10-03 13:55:00,62.1,62.33,62.07,62.19,125200.0,42.4472,42.6044,42.4267,42.5087,125200.0
2008-10-03 14:00:00,62.25,62.28,61.86,62.06,41900.0,42.5497,42.5702,42.2831,42.4198,41900.0
2008-10-03 14:05:00,62.06,62.31,62.03,62.22,38100.0,42.4198,42.5907,42.3993,42.5292,38100.0
2008-10-03 14:10:00,62.23,62.48,62.15,62.37,52100.0,42.536,42.7069,42.4813,42.6317,52100.0
2008-10-03 14:15:00,62.37,62.38,62.09,62.25,33200.0,42.6317,42.6386,42.4403,42.5497,33200.0
2008-10-03 14:20:00,62.23,62.26,61.9,62.01,32400.0,42.536,42.5565,42.3105,42.3857,32400.0
2008-10-03 14:25:00,61.97,62.01,61.31,61.36,60500.0,42.3583,42.3857,41.9072,41.9414,60500.0
2008-10-03 14:30:00,61.38,61.5,60.94,61.03,104000.0,41.955,42.0371,41.6543,41.7158,104000.0
2008-10-03 14:35:00,61.01,61.54,61.01,61.47,117700.0,41.7021,42.0644,41.7021,42.0165,117700.0
2008-10-03 14:40:00,61.45,61.57,61.24,61.34,71700.0,42.0029,42.0849,41.8593,41.9277,71700.0
2008-10-03 14:45:00,61.32,61.37,60.99,61.23,81600.0,41.914,41.9482,41.6885,41.8525,81600.0
2008-10-03 14:50:00,61.26,61.59,61.26,61.57,82900.0,41.873,42.0986,41.873,42.0849,82900.0
2008-10-03 14:55:00,61.57,61.88,61.46,61.82,119600.0,42.0849,42.2968,42.0097,42.2558,119600.0
2008-10-03 15:00:00,61.81,61.98,61.79,61.79,171700.0,42.2489,42.3651,42.2353,42.2353,171700.0
2008-10-03 15:05:00,61.78,61.86,61.58,61.6,154800.0,42.2284,42.2831,42.0917,42.1054,154800.0
2008-10-03 15:10:00,61.61,61.65,61.47,61.5,112000.0,42.1122,42.1396,42.0165,42.0371,112000.0
2008-10-03 15:15:00,61.5,61.59,61.35,61.36,88000.0,42.0371,42.0986,41.9345,41.9414,88000.0
2008-10-03 15:20:00,61.36,61.39,61.21,61.21,74000.0,41.9414,41.9619,41.8388,41.8388,74000.0
2008-10-03 15:25:00,61.2,61.25,61.03,61.18,69500.0,41.832,41.8662,41.7158,41.8183,69500.0
2008-10-03 15:30:00,61.19,61.58,61.19,61.5,53200.0,41.8252,42.0917,41.8252,42.0371,53200.0
2008-10-03 15:35:00,61.49,61.53,61.15,61.15,25900.0,42.0302,42.0576,41.7978,41.7978,25900.0
2008-10-03 15:40:00,61.15,61.15,60.66,60.68,42200.0,41.7978,41.7978,41.4629,41.4766,42200.0
2008-10-03 15:45:00,60.69,60.75,60.48,60.48,49500.0,41.4834,41.5244,41.3399,41.3399,49500.0
2008-10-03 15:50:00,60.54,60.76,60.52,60.68,42400.0,41.3809,41.5312,41.3672,41.4766,42400.0
2008-10-03 15:55:00,60.66,60.73,60.49,60.73,73100.0,41.4629,41.5107,41.3467,41.5107,73100.0
2008-10-06 09:30:00,58.99,59.23,58.31,58.98,122700.0,40.3214,40.4854,39.8566,40.3146,122700.0
2008-10-06 09:35:00,58.9,59.19,58.88,59.19,38500.0,40.2599,40.4581,40.2462,40.4581,38500.0
2008-10-06 09:40:00,59.15,59.15,58.81,58.85,26900.0,40.4308,40.4308,40.1984,40.2257,26900.0
2008-10-06 09:45:00,58.83,58.86,58.69,58.82,27000.0,40.212,40.2325,40.1163,40.2052,27000.0
2008-10-06 09:50:00,58.81,58.99,58.66,58.7,25200.0,40.1984,40.3214,40.0958,40.1232,25200.0
2008-10-06 09:55:00,58.63,58.64,58.28,58.49,45500.0,40.0753,40.0822,39.8361,39.9796,45500.0
2008-10-06 10:00:00,58.5,58.57,58.15,58.15,54500.0,39.9865,40.0343,39.7472,39.7472,54500.0
2008-10-06 10:05:00,58.16,58.42,58.11,58.34,46400.0,39.7541,39.9318,39.7199,39.8771,46400.0
2008-10-06 10:10:00,58.34,58.39,58.03,58.03,76900.0,39.8771,39.9113,39.6652,39.6652,76900.0
2008-10-06 10:15:00,58.03,58.09,57.64,57.75,63500.0,39.6652,39.7062,39.3986,39.4738,63500.0
2008-10-06 10:20:00,57.77,58.04,57.71,57.96,80000.0,39.4875,39.672,39.4465,39.6174,80000.0
2008-10-06 10:25:00,57.96,58.05,57.69,57.81,155700.0,39.6174,39.6789,39.4328,39.5148,155700.0
2008-10-06 10:30:00,57.81,57.83,57.52,57.65,58700.0,39.5148,39.5285,39.3166,39.4055,58700.0
2008-10-06 10:35:00,57.63,57.66,57.23,57.24,61200.0,39.3918,39.4123,39.1184,39.1252,61200.0
2008-10-06 10:40:00,57.22,57.31,56.67,56.8,86500.0,39.1116,39.1731,38.7356,38.8245,86500.0
2008-10-06 10:45:00,56.8,57.24,56.78,57.08,38500.0,38.8245,39.1252,38.8108,39.0159,38500.0
2008-10-06 10:50:00,57.13,57.23,56.85,57.11,27900.0,39.05,39.1184,38.8586,39.0364,27900.0
2008-10-06 10:55:00,57.12,57.48,57.12,57.47,31500.0,39.0432,39.2893,39.0432,39.2824,31500.0
2008-10-06 11:00:00,57.51,57.79,57.37,57.79,42000.0,39.3098,39.5012,39.2141,39.5012,42000.0
2008-10-06 11:05:00,57.79,57.85,57.55,57.85,19800.0,39.5012,39.5422,39.3371,39.5422,19800.0
2008-10-06 11:10:00,57.87,58.0,57.63,57.73,23200.0,39.5558,39.6447,39.3918,39.4602,23200.0
2008-10-06 11:15:00,57.73,58.0,57.63,58.0,25000.0,39.4602,39.6447,39.3918,39.6447,25000.0
2008-10-06 11:20:00,57.96,58.01,57.74,57.95,56000.0,39.6174,39.6515,39.467,39.6105,56000.0
2008-10-06 11:25:00,58.0,58.18,57.81,57.89,29500.0,39.6447,39.7677,39.5148,39.5695,29500.0
2008-10-06 11:30:00,57.89,57.92,57.63,57.8,37200.0,39.5695,39.59,39.3918,39.508,37200.0
2008-10-06 11:35:00,57.8,57.89,57.58,57.77,42800.0,39.508,39.5695,39.3576,39.4875,42800.0
2008-10-06 11:40:00,57.78,57.8,57.63,57.68,30900.0,39.4943,39.508,39.3918,39.426,30900.0
2008-10-06 11:45:00,57.68,57.92,57.49,57.53,37300.0,39.426,39.59,39.2961,39.3234,37300.0
2008-10-06 11:50:00,57.49,57.5,57.35,57.41,36300.0,39.2961,39.3029,39.2004,39.2414,36300.0
2008-10-06 11:55:00,57.41,57.61,57.37,57.57,36300.0,39.2414,39.3781,39.2141,39.3508,36300.0
2008-10-06 12:00:00,57.57,57.83,57.57,57.6,33400.0,39.3508,39.5285,39.3508,39.3713,33400.0
2008-10-06 12:05:00,57.6,57.73,57.47,57.49,36700.0,39.3713,39.4602,39.2824,39.2961,36700.0
2008-10-06 12:10:00,57.48,57.62,57.39,57.47,65800.0,39.2893,39.385,39.2278,39.2824,65800.0
2008-10-06 12:15:00,57.46,57.63,57.33,57.63,98600.0,39.2756,39.3918,39.1867,39.3918,98600.0
2008-10-06 12:20:00,57.63,57.63,57.4,57.58,27600.0,39.3918,39.3918,39.2346,39.3576,27600.0
2008-10-06 12:25:00,57.59,57.59,57.35,57.44,27500.0,39.3645,39.3645,39.2004,39.2619,27500.0
2008-10-06 12:30:00,57.41,57.52,57.35,57.41,27800.0,39.2414,39.3166,39.2004,39.2414,27800.0
2008-10-06 12:35:00,57.4,57.42,57.05,57.05,40600.0,39.2346,39.2483,38.9954,38.9954,40600.0
2008-10-06 12:40:00,57.04,57.16,57.0,57.11,31600.0,38.9885,39.0705,38.9612,39.0364,31600.0
2008-10-06 12:45:00,57.11,57.14,56.88,57.14,30500.0,39.0364,39.0569,38.8792,39.0569,30500.0
2008-10-06 12:50:00,57.12,57.17,57.05,57.12,31100.0,39.0432,39.0774,38.9954,39.0432,31100.0
2008-10-06 12:55:00,57.14,57.14,56.92,56.99,40500.0,39.0569,39.0569,38.9065,38.9543,40500.0
2008-10-06 13:00:00,56.97,57.22,56.78,57.16,44500.0,38.9407,39.1116,38.8108,39.0705,44500.0
2008-10-06 13:05:00,57.17,57.31,57.05,57.05,22000.0,39.0774,39.1731,38.9954,38.9954,22000.0
2008-10-06 13:10:00,57.07,57.16,56.94,56.98,13700.0,39.009,39.0705,38.9202,38.9475,13700.0
2008-10-06 13:15:00,56.97,57.17,56.91,57.14,19700.0,38.9407,39.0774,38.8997,39.0569,19700.0
2008-10-06 13:20:00,57.13,57.42,57.1,57.36,30300.0,39.05,39.2483,39.0295,39.2072,30300.0
2008-10-06 13:25:00,57.35,57.39,57.19,57.21,56700.0,39.2004,39.2278,39.091,39.1047,56700.0
2008-10-06 13:30:00,57.22,57.22,56.99,57.07,23500.0,39.1116,39.1116,38.9543,39.009,23500.0
2008-10-06 13:35:00,57.04,57.08,56.91,57.02,24600.0,38.9885,39.0159,38.8997,38.9748,24600.0
2008-10-06 13:40:00,57.03,57.23,56.88,57.08,31000.0,38.9817,39.1184,38.8792,39.0159,31000.0
2008-10-06 13:45:00,57.05,57.06,56.66,56.7,41100.0,38.9954,39.0022,38.7288,38.7561,41100.0
2008-10-06 13:50:00,56.7,56.99,56.63,56.94,44100.0,38.7561,38.9543,38.7083,38.9202,44100.0
2008-10-06 13:55:00,56.96,57.09,56.92,56.95,13600.0,38.9338,39.0227,38.9065,38.927,13600.0
2008-10-06 14:00:00,56.93,56.93,56.59,56.62,36800.0,38.9133,38.9133,38.6809,38.7014,36800.0
2008-10-06 14:05:00,56.61,56.85,56.48,56.52,43200.0,38.6946,38.8586,38.6057,38.6331,43200.0
2008-10-06 14:10:00,56.56,56.81,56.47,56.52,42700.0,38.6604,38.8313,38.5989,38.6331,42700.0
2008-10-06 14:15:00,56.56,56.74,56.25,56.26,61900.0,38.6604,38.7835,38.4485,38.4554,61900.0
2008-10-06 14:20:00,56.25,56.28,56.03,56.03,45900.0,38.4485,38.469,38.2982,38.2982,45900.0
2008-10-06 14:25:00,56.03,56.15,55.81,56.02,107100.0,38.2982,38.3802,38.1478,38.2913,107100.0
2008-10-06 14:30:00,56.03,56.05,55.73,56.03,108900.0,38.2982,38.3118,38.0931,38.2982,108900.0
2008-10-06 14:35:00,55.99,56.21,55.98,56.07,66500.0,38.2708,38.4212,38.264,38.3255,66500.0
2008-10-06 14:40:00,56.0,56.07,55.69,55.7,153000.0,38.2776,38.3255,38.0658,38.0726,153000.0
2008-10-06 14:45:00,55.7,55.91,55.54,55.75,60800.0,38.0726,38.2161,37.9632,38.1068,60800.0
2008-10-06 14:50:00,55.73,56.16,55.67,56.14,80300.0,38.0931,38.387,38.0521,38.3733,80300.0
2008-10-06 14:55:00,56.12,56.46,55.96,56.26,43900.0,38.3597,38.5921,38.2503,38.4554,43900.0
2008-10-06 15:00:00,56.26,56.41,55.92,56.34,91400.0,38.4554,38.5579,38.223,38.51,91400.0
2008-10-06 15:05:00,56.34,56.76,56.33,56.71,117600.0,38.51,38.7971,38.5032,38.763,117600.0
2008-10-06 15:10:00,56.71,57.15,56.6,57.14,76700.0,38.763,39.0637,38.6878,39.0569,76700.0
2008-10-06 15:15:00,57.14,57.57,56.84,57.52,55900.0,39.0569,39.3508,38.8518,39.3166,55900.0
2008-10-06 15:20:00,57.55,57.72,57.14,57.14,74300.0,39.3371,39.4533,39.0569,39.0569,74300.0
2008-10-06 15:25:00,57.12,57.92,57.03,57.79,94400.0,39.0432,39.59,38.9817,39.5012,94400.0
2008-10-06 15:30:00,57.78,58.01,57.72,57.77,209900.0,39.4943,39.6515,39.4533,39.4875,209900.0
2008-10-06 15:35:00,57.76,57.83,57.26,57.45,134900.0,39.4807,39.5285,39.1389,39.2688,134900.0
2008-10-06 15:40:00,57.44,57.93,57.1,57.83,46400.0,39.2619,39.5969,39.0295,39.5285,46400.0
2008-10-06 15:45:00,57.87,58.37,57.64,58.13,23500.0,39.5558,39.8976,39.3986,39.7336,23500.0
2008-10-06 15:50:00,58.12,58.51,57.97,58.48,59000.0,39.7267,39.9933,39.6242,39.9728,59000.0
2008-10-06 15:55:00,58.47,58.75,58.46,58.68,65000.0,39.966,40.1574,39.9591,40.1095,65000.0
2008-10-07 09:30:00,59.26,59.26,58.2,58.49,29700.0,40.506,40.506,39.7814,39.9796,29700.0
2008-10-07 09:35:00,58.38,58.7,58.2,58.7,43300.0,39.9044,40.1232,39.7814,40.1232,43300.0
2008-10-07 09:40:00,58.72,59.01,58.66,58.85,33400.0,40.1368,40.3351,40.0958,40.2257,33400.0
2008-10-07 09:45:00,58.82,58.82,58.44,58.71,89300.0,40.2052,40.2052,39.9455,40.13,89300.0
2008-10-07 09:50:00,58.71,58.71,58.15,58.15,33700.0,40.13,40.13,39.7472,39.7472,33700.0
2008-10-07 09:55:00,58.12,58.15,57.74,58.14,37200.0,39.7267,39.7472,39.467,39.7404,37200.0
2008-10-07 10:00:00,58.15,58.29,57.58,57.83,65200.0,39.7472,39.8429,39.3576,39.5285,65200.0
2008-10-07 10:05:00,57.83,57.94,57.63,57.94,32300.0,39.5285,39.6037,39.3918,39.6037,32300.0
2008-10-07 10:10:00,57.94,58.18,57.85,58.18,35800.0,39.6037,39.7677,39.5422,39.7677,35800.0
2008-10-07 10:15:00,58.14,58.23,57.98,58.01,30000.0,39.7404,39.8019,39.631,39.6515,30000.0
2008-10-07 10:20:00,58.03,58.11,57.83,58.07,18100.0,39.6652,39.7199,39.5285,39.6926,18100.0
2008-10-07 10:25:00,58.15,58.4,58.15,58.39,31000.0,39.7472,39.9181,39.7472,39.9113,31000.0
2008-10-07 10:30:00,58.38,58.44,58.3,58.32,38300.0,39.9044,39.9455,39.8498,39.8634,38300.0
2008-10-07 10:35:00,58.3,58.31,58.11,58.28,72100.0,39.8498,39.8566,39.7199,39.8361,72100.0
2008-10-07 10:40:00,58.35,58.35,57.99,58.17,47900.0,39.8839,39.8839,39.6379,39.7609,47900.0
2008-10-07 10:45:00,58.15,58.33,58.12,58.22,30600.0,39.7472,39.8703,39.7267,39.7951,30600.0
2008-10-07 10:50:00,58.19,58.24,58.03,58.17,29400.0,39.7746,39.8088,39.6652,39.7609,29400.0
2008-10-07 10:55:00,58.15,58.15,57.88,58.04,42700.0,39.7472,39.7472,39.5627,39.672,42700.0
2008-10-07 11:00:00,58.04,58.12,57.97,57.98,50600.0,39.672,39.7267,39.6242,39.631,50600.0
2008-10-07 11:05:00,58.05,58.07,57.8,57.95,24700.0,39.6789,39.6926,39.508,39.6105,24700.0
2008-10-07 11:10:00,57.94,57.94,57.72,57.82,48400.0,39.6037,39.6037,39.4533,39.5217,48400.0
2008-10-07 11:15:00,57.84,57.86,57.7,57.75,28500.0,39.5353,39.549,39.4396,39.4738,28500.0
2008-10-07 11:20:00,57.74,57.74,57.41,57.53,51700.0,39.467,39.467,39.2414,39.3234,51700.0
2008-10-07 11:25:00,57.55,57.81,57.47,57.65,27500.0,39.3371,39.5148,39.2824,39.4055,27500.0
2008-10-07 11:30:00,57.68,57.91,57.63,57.68,37500.0,39.426,39.5832,39.3918,39.426,37500.0
2008-10-07 11:35:00,57.69,57.91,57.68,57.74,19500.0,39.4328,39.5832,39.426,39.467,19500.0
2008-10-07 11:40:00,57.77,57.9,57.66,57.9,25800.0,39.4875,39.5764,39.4123,39.5764,25800.0
2008-10-07 11:45:00,57.91,58.09,57.85,58.0,30900.0,39.5832,39.7062,39.5422,39.6447,30900.0
2008-10-07 11:50:00,57.99,57.99,57.86,57.94,30400.0,39.6379,39.6379,39.549,39.6037,30400.0
2008-10-07 11:55:00,57.92,57.92,57.61,57.71,32300.0,39.59,39.59,39.3781,39.4465,32300.0
2008-10-07 12:00:00,57.73,57.73,57.4,57.51,20800.0,39.4602,39.4602,39.2346,39.3098,20800.0
2008-10-07 12:05:00,57.5,57.57,57.42,57.43,22200.0,39.3029,39.3508,39.2483,39.2551,22200.0
2008-10-07 12:10:00,57.52,57.61,57.48,57.51,14600.0,39.3166,39.3781,39.2893,39.3098,14600.0
2008-10-07 12:15:00,57.49,57.71,57.48,57.65,13100.0,39.2961,39.4465,39.2893,39.4055,13100.0
2008-10-07 12:20:00,57.66,57.79,57.45,57.46,36800.0,39.4123,39.5012,39.2688,39.2756,36800.0
2008-10-07 12:25:00,57.43,57.43,57.09,57.21,28700.0,39.2551,39.2551,39.0227,39.1047,28700.0
2008-10-07 12:30:00,57.23,57.29,57.13,57.14,10600.0,39.1184,39.1594,39.05,39.0569,10600.0
2008-10-07 12:35:00,57.12,57.17,56.84,56.95,16700.0,39.0432,39.0774,38.8518,38.927,16700.0
2008-10-07 12:40:00,56.97,57.09,56.97,57.0,15100.0,38.9407,39.0227,38.9407,38.9612,15100.0
2008-10-07 12:45:00,57.01,57.08,56.63,56.81,29500.0,38.968,39.0159,38.7083,38.8313,29500.0
2008-10-07 12:50:00,56.72,56.81,56.68,56.74,29800.0,38.7698,38.8313,38.7424,38.7835,29800.0
2008-10-07 12:55:00,56.74,56.97,56.73,56.9,14700.0,38.7835,38.9407,38.7766,38.8928,14700.0
2008-10-07 13:00:00,56.88,57.17,56.88,57.09,17400.0,38.8792,39.0774,38.8792,39.0227,17400.0
2008-10-07 13:05:00,57.03,57.35,57.0,57.27,49900.0,38.9817,39.2004,38.9612,39.1457,49900.0
2008-10-07 13:10:00,57.28,57.41,57.2,57.22,58400.0,39.1526,39.2414,39.0979,39.1116,58400.0
2008-10-07 13:15:00,57.23,57.23,56.87,56.94,41600.0,39.1184,39.1184,38.8723,38.9202,41600.0
2008-10-07 13:20:00,56.95,57.03,56.44,56.75,67200.0,38.927,38.9817,38.5784,38.7903,67200.0
2008-10-07 13:25:00,56.71,56.71,56.21,56.47,19200.0,38.763,38.763,38.4212,38.5989,19200.0
2008-10-07 13:30:00,56.47,56.64,56.4,56.53,25100.0,38.5989,38.7151,38.5511,38.6399,25100.0
2008-10-07 13:35:00,56.54,56.91,56.42,56.78,46300.0,38.6468,38.8997,38.5647,38.8108,46300.0
2008-10-07 13:40:00,56.8,56.81,56.32,56.33,30400.0,38.8245,38.8313,38.4964,38.5032,30400.0
2008-10-07 13:45:00,56.28,56.32,55.93,55.95,30200.0,38.469,38.4964,38.2298,38.2435,30200.0
2008-10-07 13:50:00,55.93,56.07,55.71,56.02,35600.0,38.2298,38.3255,38.0794,38.2913,35600.0
2008-10-07 13:55:00,56.03,56.16,55.81,55.82,25500.0,38.2982,38.387,38.1478,38.1546,25500.0
2008-10-07 14:00:00,55.8,56.22,55.72,56.0,40400.0,38.1409,38.428,38.0863,38.2776,40400.0
2008-10-07 14:05:00,56.0,56.19,55.89,56.15,44800.0,38.2776,38.4075,38.2025,38.3802,44800.0
2008-10-07 14:10:00,56.1,56.25,55.63,56.13,69900.0,38.346,38.4485,38.0247,38.3665,69900.0
2008-10-07 14:15:00,56.16,56.63,55.74,56.4,85300.0,38.387,38.7083,38.0999,38.5511,85300.0
2008-10-07 14:20:00,56.34,56.8,56.34,56.54,65500.0,38.51,38.8245,38.51,38.6468,65500.0
2008-10-07 14:25:00,56.54,56.61,56.33,56.6,30200.0,38.6468,38.6946,38.5032,38.6878,30200.0
2008-10-07 14:30:00,56.62,56.99,56.5,56.53,30800.0,38.7014,38.9543,38.6194,38.6399,30800.0
2008-10-07 14:35:00,56.57,56.74,56.4,56.54,33000.0,38.6673,38.7835,38.5511,38.6468,33000.0
2008-10-07 14:40:00,56.57,56.71,56.35,56.41,21800.0,38.6673,38.763,38.5169,38.5579,21800.0
2008-10-07 14:45:00,56.38,56.67,56.15,56.48,52400.0,38.5374,38.7356,38.3802,38.6057,52400.0
2008-10-07 14:50:00,56.44,56.56,56.24,56.29,28600.0,38.5784,38.6604,38.4417,38.4759,28600.0
2008-10-07 14:55:00,56.29,56.3,56.07,56.1,36800.0,38.4759,38.4827,38.3255,38.346,36800.0
2008-10-07 15:00:00,56.15,56.17,56.0,56.05,20700.0,38.3802,38.3938,38.2776,38.3118,20700.0
2008-10-07 15:05:00,56.08,56.08,55.81,55.93,28600.0,38.3323,38.3323,38.1478,38.2298,28600.0
2008-10-07 15:10:00,55.89,56.23,55.88,56.09,41000.0,38.2025,38.4349,38.1956,38.3392,41000.0
2008-10-07 15:15:00,56.07,56.18,55.61,55.72,151100.0,38.3255,38.4007,38.0111,38.0863,151100.0
2008-10-07 15:20:00,55.71,55.81,55.39,55.4,73000.0,38.0794,38.1478,37.8607,37.8675,73000.0
2008-10-07 15:25:00,55.38,55.73,55.35,55.71,64900.0,37.8539,38.0931,37.8334,38.0794,64900.0
2008-10-07 15:30:00,55.74,55.92,55.51,55.72,81700.0,38.0999,38.223,37.9427,38.0863,81700.0
2008-10-07 15:35:00,55.72,55.8,55.45,55.46,99000.0,38.0863,38.1409,37.9017,37.9085,99000.0
2008-10-07 15:40:00,55.45,55.45,55.18,55.2,64100.0,37.9017,37.9017,37.7172,37.7308,64100.0
2008-10-07 15:45:00,55.19,55.21,54.86,54.91,77100.0,37.724,37.7377,37.4984,37.5326,77100.0
2008-10-07 15:50:00,54.84,55.18,54.77,55.04,98900.0,37.4848,37.7172,37.4369,37.6215,98900.0
2008-10-07 15:55:00,55.05,55.06,54.52,54.61,164500.0,37.6283,37.6351,37.266,37.3275,164500.0
2008-10-07 16:00:00,54.41,54.97,54.11,54.11,20100.0,37.1908,37.5736,36.9858,36.9858,20100.0
2008-10-07 16:05:00,54.11,54.11,54.11,54.11,0.0,36.9858,36.9858,36.9858,36.9858,0.0
2008-10-07 16:10:00,54.11,54.11,54.11,54.11,0.0,36.9858,36.9858,36.9858,36.9858,0.0
2008-10-08 09:30:00,53.31,53.99,52.55,53.81,74300.0,36.439,36.9038,35.9195,36.7807,74300.0
2008-10-08 09:35:00,53.74,54.77,53.46,54.77,66700.0,36.7329,37.4369,36.5415,37.4369,66700.0
2008-10-08 09:40:00,54.7,54.99,54.48,54.84,40500.0,37.3891,37.5873,37.2387,37.4848,40500.0
2008-10-08 09:45:00,54.85,55.21,54.58,55.18,75900.0,37.4916,37.7377,37.307,37.7172,75900.0
2008-10-08 09:50:00,55.26,55.7,54.87,55.12,273100.0,37.7718,38.0726,37.5053,37.6761,273100.0
2008-10-08 09:55:00,55.15,55.45,55.13,55.28,55000.0,37.6966,37.9017,37.683,37.7855,55000.0
2008-10-08 10:00:00,55.27,55.83,55.27,55.69,71100.0,37.7787,38.1614,37.7787,38.0658,71100.0
2008-10-08 10:05:00,55.7,55.74,55.06,55.11,66100.0,38.0726,38.0999,37.6351,37.6693,66100.0
2008-10-08 10:10:00,55.11,55.42,55.11,55.39,27400.0,37.6693,37.8812,37.6693,37.8607,27400.0
2008-10-08 10:15:00,55.31,55.31,54.67,54.71,61900.0,37.806,37.806,37.3686,37.3959,61900.0
2008-10-08 10:20:00,54.68,54.87,54.26,54.86,63800.0,37.3754,37.5053,37.0883,37.4984,63800.0
2008-10-08 10:25:00,54.84,54.87,54.17,54.42,49000.0,37.4848,37.5053,37.0268,37.1977,49000.0
2008-10-08 10:30:00,54.51,54.75,54.1,54.3,95600.0,37.2592,37.4232,36.9789,37.1156,95600.0
2008-10-08 10:35:00,54.3,54.56,54.02,54.26,159400.0,37.1156,37.2934,36.9243,37.0883,159400.0
2008-10-08 10:40:00,54.32,54.48,53.82,53.82,25300.0,37.1293,37.2387,36.7876,36.7876,25300.0
2008-10-08 10:45:00,53.81,53.94,53.48,53.59,73700.0,36.7807,36.8696,36.5552,36.6303,73700.0
2008-10-08 10:50:00,53.56,53.95,53.56,53.77,47900.0,36.6098,36.8764,36.6098,36.7534,47900.0
2008-10-08 10:55:00,53.76,54.28,53.7,54.04,31500.0,36.7465,37.102,36.7055,36.9379,31500.0
2008-10-08 11:00:00,54.02,54.02,53.56,53.94,53700.0,36.9243,36.9243,36.6098,36.8696,53700.0
2008-10-08 11:05:00,53.93,54.03,53.54,53.67,57300.0,36.8627,36.9311,36.5962,36.685,57300.0
2008-10-08 11:10:00,53.74,53.92,53.61,53.74,43000.0,36.7329,36.8559,36.644,36.7329,43000.0
2008-10-08 11:15:00,53.76,54.12,53.72,54.1,30100.0,36.7465,36.9926,36.7192,36.9789,30100.0
2008-10-08 11:20:00,54.14,54.42,54.09,54.36,43400.0,37.0063,37.1977,36.9721,37.1567,43400.0
2008-10-08 11:25:00,54.37,54.61,54.21,54.22,30200.0,37.1635,37.3275,37.0541,37.061,30200.0
2008-10-08 11:30:00,54.2,54.27,53.88,54.04,38100.0,37.0473,37.0951,36.8286,36.9379,38100.0
2008-10-08 11:35:00,54.01,54.01,53.5,53.72,29500.0,36.9174,36.9174,36.5688,36.7192,29500.0
2008-10-08 11:40:00,53.74,53.82,53.21,53.26,21300.0,36.7329,36.7876,36.3706,36.4048,21300.0
2008-10-08 11:45:00,53.24,53.49,53.05,53.42,77300.0,36.3911,36.562,36.2612,36.5141,77300.0
2008-10-08 11:50:00,53.37,53.53,53.28,53.53,22500.0,36.48,36.5893,36.4184,36.5893,22500.0
2008-10-08 11:55:00,53.5,53.83,53.08,53.79,42900.0,36.5688,36.7944,36.2817,36.767,42900.0
2008-10-08 12:00:00,53.74,53.77,53.3,53.33,19000.0,36.7329,36.7534,36.4321,36.4526,19000.0
2008-10-08 12:05:00,53.37,53.44,52.95,53.08,29100.0,36.48,36.5278,36.1929,36.2817,29100.0
2008-10-08 12:10:00,53.03,53.21,52.93,53.07,19700.0,36.2476,36.3706,36.1792,36.2749,19700.0
2008-10-08 12:15:00,53.09,53.39,53.03,53.32,35500.0,36.2886,36.4936,36.2476,36.4458,35500.0
2008-10-08 12:20:00,53.31,53.54,53.16,53.21,28300.0,36.439,36.5962,36.3364,36.3706,28300.0
2008-10-08 12:25:00,53.21,53.35,52.93,53.01,35500.0,36.3706,36.4663,36.1792,36.2339,35500.0
2008-10-08 12:30:00,53.03,53.17,52.94,53.01,37100.0,36.2476,36.3433,36.186,36.2339,37100.0
2008-10-08 12:35:00,53.0,53.33,52.83,53.18,101600.0,36.2271,36.4526,36.1109,36.3501,101600.0
2008-10-08 12:40:00,53.21,53.63,53.2,53.32,37800.0,36.3706,36.6577,36.3638,36.4458,37800.0
2008-10-08 12:45:00,53.35,53.36,52.95,53.19,46200.0,36.4663,36.4731,36.1929,36.3569,46200.0
2008-10-08 12:50:00,53.16,53.46,53.15,53.4,38400.0,36.3364,36.5415,36.3296,36.5005,38400.0
2008-10-08 12:55:00,53.39,53.53,53.23,53.38,19800.0,36.4936,36.5893,36.3843,36.4868,19800.0
2008-10-08 13:00:00,53.38,54.22,53.38,54.12,32100.0,36.4868,37.061,36.4868,36.9926,32100.0
2008-10-08 13:05:00,54.07,54.4,54.02,54.4,23100.0,36.9584,37.184,36.9243,37.184,23100.0
2008-10-08 13:10:00,54.44,54.54,54.15,54.54,37800.0,37.2113,37.2797,37.0131,37.2797,37800.0
2008-10-08 13:15:00,54.56,54.65,54.23,54.58,36600.0,37.2934,37.3549,37.0678,37.307,36600.0
2008-10-08 13:20:00,54.62,54.75,54.42,54.42,23100.0,37.3344,37.4232,37.1977,37.1977,23100.0
2008-10-08 13:25:00,54.4,54.49,53.98,54.04,65300.0,37.184,37.2455,36.8969,36.9379,65300.0
2008-10-08 13:30:00,54.0,54.16,53.88,54.14,36600.0,36.9106,37.02,36.8286,37.0063,36600.0
2008-10-08 13:35:00,54.17,54.73,54.14,54.54,30500.0,37.0268,37.4096,37.0063,37.2797,30500.0
2008-10-08 13:40:00,54.51,55.01,54.48,54.97,41700.0,37.2592,37.601,37.2387,37.5736,41700.0
2008-10-08 13:45:00,54.97,54.97,54.53,54.6,394200.0,37.5736,37.5736,37.2729,37.3207,394200.0
2008-10-08 13:50:00,54.61,55.04,54.58,54.96,42100.0,37.3275,37.6215,37.307,37.5668,42100.0
2008-10-08 13:55:00,54.96,55.37,54.94,55.3,37200.0,37.5668,37.847,37.5531,37.7992,37200.0
2008-10-08 14:00:00,55.25,55.38,54.99,55.32,57600.0,37.765,37.8539,37.5873,37.8128,57600.0
2008-10-08 14:05:00,55.38,55.56,55.1,55.27,68700.0,37.8539,37.9769,37.6625,37.7787,68700.0
2008-10-08 14:10:00,55.27,55.28,54.89,55.21,63200.0,37.7787,37.7855,37.5189,37.7377,63200.0
2008-10-08 14:15:00,55.23,55.34,55.08,55.23,32700.0,37.7513,37.8265,37.6488,37.7513,32700.0
2008-10-08 14:20:00,55.29,55.68,55.29,55.66,51600.0,37.7923,38.0589,37.7923,38.0452,51600.0
2008-10-08 14:25:00,55.71,55.77,55.31,55.37,37000.0,38.0794,38.1204,37.806,37.847,37000.0
2008-10-08 14:30:00,55.35,55.55,55.25,55.25,33300.0,37.8334,37.9701,37.765,37.765,33300.0
2008-10-08 14:35:00,55.26,55.46,55.14,55.31,33600.0,37.7718,37.9085,37.6898,37.806,33600.0
2008-10-08 14:40:00,55.3,55.41,54.82,54.92,79700.0,37.7992,37.8744,37.4711,37.5394,79700.0
2008-10-08 14:45:00,54.91,55.17,54.91,55.11,27900.0,37.5326,37.7103,37.5326,37.6693,27900.0
2008-10-08 14:50:00,55.14,55.45,55.13,55.41,40400.0,37.6898,37.9017,37.683,37.8744,40400.0
2008-10-08 14:55:00,55.51,55.6,55.37,55.37,32600.0,37.9427,38.0042,37.847,37.847,32600.0
2008-10-08 15:00:00,55.3,55.44,54.69,54.98,80000.0,37.7992,37.8949,37.3822,37.5804,80000.0
2008-10-08 15:05:00,54.97,55.43,54.97,55.3,65300.0,37.5736,37.888,37.5736,37.7992,65300.0
2008-10-08 15:10:00,55.25,55.3,54.84,54.84,56100.0,37.765,37.7992,37.4848,37.4848,56100.0
2008-10-08 15:15:00,54.84,55.53,54.76,55.51,64600.0,37.4848,37.9564,37.4301,37.9427,64600.0
2008-10-08 15:20:00,55.54,55.59,55.31,55.55,101000.0,37.9632,37.9974,37.806,37.9701,101000.0
2008-10-08 15:25:00,55.53,55.71,55.27,55.47,107000.0,37.9564,38.0794,37.7787,37.9154,107000.0
2008-10-08 15:30:00,55.45,55.72,55.28,55.37,71200.0,37.9017,38.0863,37.7855,37.847,71200.0
2008-10-08 15:35:00,55.36,55.39,54.77,54.8,54600.0,37.8402,37.8607,37.4369,37.4574,54600.0
2008-10-08 15:40:00,54.84,55.06,54.64,55.06,41600.0,37.4848,37.6351,37.348,37.6351,41600.0
2008-10-08 15:45:00,54.98,54.99,54.36,54.48,53600.0,37.5804,37.5873,37.1567,37.2387,53600.0
2008-10-08 15:50:00,54.51,54.63,54.07,54.16,35500.0,37.2592,37.3412,36.9584,37.02,35500.0
2008-10-08 15:55:00,54.13,54.3,53.57,53.72,59600.0,36.9994,37.1156,36.6167,36.7192,59600.0
2008-10-08 16:00:00,53.33,53.62,53.33,53.33,40300.0,36.4526,36.6508,36.4526,36.4526,40300.0
2008-10-08 16:05:00,53.33,53.33,53.33,53.33,0.0,36.4526,36.4526,36.4526,36.4526,0.0
2008-10-08 16:10:00,53.33,53.33,53.33,53.33,0.0,36.4526,36.4526,36.4526,36.4526,0.0
2008-10-09 09:30:00,54.4,54.58,53.94,54.32,63300.0,37.184,37.307,36.8696,37.1293,63300.0
2008-10-09 09:35:00,54.33,54.33,53.91,53.95,16100.0,37.1362,37.1362,36.8491,36.8764,16100.0
2008-10-09 09:40:00,53.94,54.73,53.94,54.59,24800.0,36.8696,37.4096,36.8696,37.3139,24800.0
2008-10-09 09:45:00,54.59,54.66,54.31,54.34,23200.0,37.3139,37.3617,37.1225,37.143,23200.0
2008-10-09 09:50:00,54.29,54.55,54.29,54.34,24800.0,37.1088,37.2865,37.1088,37.143,24800.0
2008-10-09 09:55:00,54.23,54.23,53.71,53.8,14500.0,37.0678,37.0678,36.7124,36.7739,14500.0
2008-10-09 10:00:00,53.76,53.76,53.52,53.66,13900.0,36.7465,36.7465,36.5825,36.6782,13900.0
2008-10-09 10:05:00,53.58,53.86,53.55,53.86,22200.0,36.6235,36.8149,36.603,36.8149,22200.0
2008-10-09 10:10:00,53.86,54.03,53.69,53.7,29900.0,36.8149,36.9311,36.6987,36.7055,29900.0
2008-10-09 10:15:00,53.73,53.88,53.62,53.73,22500.0,36.726,36.8286,36.6508,36.726,22500.0
2008-10-09 10:20:00,53.69,53.77,53.33,53.36,20100.0,36.6987,36.7534,36.4526,36.4731,20100.0
2008-10-09 10:25:00,53.34,53.39,52.94,52.95,56300.0,36.4595,36.4936,36.186,36.1929,56300.0
2008-10-09 10:30:00,52.96,53.15,52.87,53.08,35900.0,36.1997,36.3296,36.1382,36.2817,35900.0
2008-10-09 10:35:00,53.03,53.31,52.92,52.92,53200.0,36.2476,36.439,36.1724,36.1724,53200.0
2008-10-09 10:40:00,52.93,53.16,52.56,52.61,44400.0,36.1792,36.3364,35.9263,35.9605,44400.0
2008-10-09 10:45:00,52.59,52.99,52.45,52.87,81500.0,35.9468,36.2202,35.8511,36.1382,81500.0
2008-10-09 10:50:00,52.85,52.91,52.56,52.64,47000.0,36.1245,36.1655,35.9263,35.981,47000.0
2008-10-09 10:55:00,52.65,52.66,52.34,52.45,42800.0,35.9878,35.9947,35.7759,35.8511,42800.0
2008-10-09 11:00:00,52.46,52.59,52.05,52.06,24500.0,35.858,35.9468,35.5777,35.5845,24500.0
2008-10-09 11:05:00,52.05,52.27,51.83,52.25,28000.0,35.5777,35.7281,35.4273,35.7144,28000.0
2008-10-09 11:10:00,52.14,52.61,52.14,52.58,19500.0,35.6392,35.9605,35.6392,35.94,19500.0
2008-10-09 11:15:00,52.6,52.83,52.43,52.67,30500.0,35.9536,36.1109,35.8374,36.0015,30500.0
2008-10-09 11:20:00,52.73,52.89,52.45,52.45,36300.0,36.0425,36.1519,35.8511,35.8511,36300.0
2008-10-09 11:25:00,52.43,52.52,52.28,52.47,21400.0,35.8374,35.899,35.7349,35.8648,21400.0
2008-10-09 11:30:00,52.57,52.68,52.36,52.42,39300.0,35.9331,36.0083,35.7896,35.8306,39300.0
2008-10-09 11:35:00,52.44,53.04,52.44,52.81,26800.0,35.8443,36.2544,35.8443,36.0972,26800.0
2008-10-09 11:40:00,52.75,52.96,52.72,52.91,43800.0,36.0562,36.1997,36.0357,36.1655,43800.0
2008-10-09 11:45:00,52.91,53.32,52.91,53.08,40000.0,36.1655,36.4458,36.1655,36.2817,40000.0
2008-10-09 11:50:00,53.01,53.14,52.75,52.75,44200.0,36.2339,36.3228,36.0562,36.0562,44200.0
2008-10-09 11:55:00,52.75,52.89,52.53,52.53,12000.0,36.0562,36.1519,35.9058,35.9058,12000.0
2008-10-09 12:00:00,52.59,52.71,52.42,52.53,24100.0,35.9468,36.0288,35.8306,35.9058,24100.0
2008-10-09 12:05:00,52.56,52.76,52.42,52.68,21700.0,35.9263,36.063,35.8306,36.0083,21700.0
2008-10-09 12:10:00,52.68,52.85,52.66,52.67,12100.0,36.0083,36.1245,35.9947,36.0015,12100.0
2008-10-09 12:15:00,52.71,52.92,52.67,52.86,18700.0,36.0288,36.1724,36.0015,36.1314,18700.0
2008-10-09 12:20:00,52.86,52.95,52.76,52.88,13300.0,36.1314,36.1929,36.063,36.145,13300.0
2008-10-09 12:25:00,52.96,52.96,52.66,52.67,8700.0,36.1997,36.1997,35.9947,36.0015,8700.0
2008-10-09 12:30:00,52.72,52.74,52.59,52.62,31300.0,36.0357,36.0493,35.9468,35.9673,31300.0
2008-10-09 12:35:00,52.67,52.73,52.63,52.63,5400.0,36.0015,36.0425,35.9742,35.9742,5400.0
2008-10-09 12:40:00,52.64,52.66,52.41,52.5,13300.0,35.981,35.9947,35.8238,35.8853,13300.0
2008-10-09 12:45:00,52.52,52.53,52.16,52.19,40100.0,35.899,35.9058,35.6529,35.6734,40100.0
2008-10-09 12:50:00,52.18,52.47,52.15,52.37,16200.0,35.6666,35.8648,35.6461,35.7964,16200.0
2008-10-09 12:55:00,52.41,52.49,52.3,52.35,17000.0,35.8238,35.8785,35.7486,35.7828,17000.0
2008-10-09 13:00:00,52.4,52.55,52.4,52.44,21500.0,35.8169,35.9195,35.8169,35.8443,21500.0
2008-10-09 13:05:00,52.4,52.53,52.34,52.51,18600.0,35.8169,35.9058,35.7759,35.8921,18600.0
2008-10-09 13:10:00,52.53,52.89,52.53,52.7,29000.0,35.9058,36.1519,35.9058,36.022,29000.0
2008-10-09 13:15:00,52.71,52.89,52.71,52.74,12700.0,36.0288,36.1519,36.0288,36.0493,12700.0
2008-10-09 13:20:00,52.69,52.69,52.45,52.49,21800.0,36.0152,36.0152,35.8511,35.8785,21800.0
2008-10-09 13:25:00,52.49,53.09,52.37,52.79,58800.0,35.8785,36.2886,35.7964,36.0835,58800.0
2008-10-09 13:30:00,52.83,53.08,52.71,52.86,23500.0,36.1109,36.2817,36.0288,36.1314,23500.0
2008-10-09 13:35:00,52.86,52.94,52.49,52.6,30200.0,36.1314,36.186,35.8785,35.9536,30200.0
2008-10-09 13:40:00,52.6,52.73,52.52,52.61,98500.0,35.9536,36.0425,35.899,35.9605,98500.0
2008-10-09 13:45:00,52.62,52.66,52.4,52.45,25000.0,35.9673,35.9947,35.8169,35.8511,25000.0
2008-10-09 13:50:00,52.52,52.53,52.31,52.38,12900.0,35.899,35.9058,35.7554,35.8033,12900.0
2008-10-09 13:55:00,52.46,52.63,52.46,52.5,34500.0,35.858,35.9742,35.858,35.8853,34500.0
2008-10-09 14:00:00,52.5,52.68,52.45,52.49,30200.0,35.8853,36.0083,35.8511,35.8785,30200.0
2008-10-09 14:05:00,52.48,52.54,52.35,52.54,33400.0,35.8716,35.9126,35.7828,35.9126,33400.0
2008-10-09 14:10:00,52.56,52.57,52.21,52.24,39700.0,35.9263,35.9331,35.6871,35.7076,39700.0
2008-10-09 14:15:00,52.24,52.38,51.99,52.13,33600.0,35.7076,35.8033,35.5367,35.6324,33600.0
2008-10-09 14:20:00,52.06,52.21,51.97,52.19,35200.0,35.5845,35.6871,35.523,35.6734,35200.0
2008-10-09 14:25:00,52.18,52.27,52.08,52.11,21200.0,35.6666,35.7281,35.5982,35.6187,21200.0
2008-10-09 14:30:00,52.1,52.25,51.92,51.92,32700.0,35.6119,35.7144,35.4888,35.4888,32700.0
2008-10-09 14:35:00,51.96,52.08,51.88,51.96,35600.0,35.5162,35.5982,35.4615,35.5162,35600.0
2008-10-09 14:40:00,52.01,52.27,51.99,52.06,26300.0,35.5504,35.7281,35.5367,35.5845,26300.0
2008-10-09 14:45:00,52.05,52.06,51.87,51.97,42300.0,35.5777,35.5845,35.4547,35.523,42300.0
2008-10-09 14:50:00,51.99,52.0,51.68,51.77,38000.0,35.5367,35.5435,35.3248,35.3863,38000.0
2008-10-09 14:55:00,51.76,52.04,51.62,51.65,36100.0,35.3795,35.5709,35.2838,35.3043,36100.0
2008-10-09 15:00:00,51.66,51.66,51.01,51.15,50800.0,35.3111,35.3111,34.8668,34.9625,50800.0
2008-10-09 15:05:00,51.18,51.42,51.15,51.27,134100.0,34.983,35.1471,34.9625,35.0446,134100.0
2008-10-09 15:10:00,51.26,51.27,50.76,50.76,33700.0,35.0377,35.0446,34.696,34.696,33700.0
2008-10-09 15:15:00,50.75,51.01,50.48,50.53,97000.0,34.6891,34.8668,34.5046,34.5387,97000.0
2008-10-09 15:20:00,50.54,50.79,50.37,50.71,226800.0,34.5456,34.7165,34.4294,34.6618,226800.0
2008-10-09 15:25:00,50.7,50.8,50.33,50.34,81500.0,34.6549,34.7233,34.402,34.4089,81500.0
2008-10-09 15:30:00,50.37,50.56,50.2,50.28,34300.0,34.4294,34.5592,34.3132,34.3679,34300.0
2008-10-09 15:35:00,50.31,50.31,49.8,49.84,25300.0,34.3884,34.3884,34.0398,34.0671,25300.0
2008-10-09 15:40:00,49.84,49.86,49.16,49.22,185400.0,34.0671,34.0808,33.6023,33.6433,185400.0
2008-10-09 15:45:00,49.42,49.42,48.73,48.81,78800.0,33.78,33.78,33.3084,33.3631,78800.0
2008-10-09 15:50:00,48.88,49.49,48.85,49.46,76800.0,33.4109,33.8279,33.3904,33.8074,76800.0
2008-10-09 15:55:00,49.54,50.0,49.01,49.3,56000.0,33.862,34.1765,33.4998,33.698,56000.0
2008-10-10 09:30:00,46.49,46.86,44.87,45.7,274600.0,31.7773,32.0302,30.67,31.2373,274600.0
2008-10-10 09:35:00,45.69,46.11,44.39,45.89,360900.0,31.2305,31.5175,30.3419,31.3672,360900.0
2008-10-10 09:40:00,46.06,48.11,45.78,48.11,163600.0,31.4834,32.8846,31.292,32.8846,163600.0
2008-10-10 09:45:00,48.13,48.25,47.35,47.56,199400.0,32.8983,32.9803,32.3651,32.5087,199400.0
2008-10-10 09:50:00,47.57,48.11,46.99,48.06,127200.0,32.5155,32.8846,32.119,32.8504,127200.0
2008-10-10 09:55:00,48.07,48.11,47.31,47.57,131400.0,32.8573,32.8846,32.3378,32.5155,131400.0
2008-10-10 10:00:00,47.63,48.25,47.47,48.07,82300.0,32.5565,32.9803,32.4471,32.8573,82300.0
2008-10-10 10:05:00,48.04,49.54,48.03,48.74,99900.0,32.8368,33.862,32.8299,33.3152,99900.0
2008-10-10 10:10:00,48.93,49.33,48.64,48.87,76900.0,33.4451,33.7185,33.2469,33.4041,76900.0
2008-10-10 10:15:00,48.91,48.95,47.87,48.04,61800.0,33.4314,33.4588,32.7206,32.8368,61800.0
2008-10-10 10:20:00,48.08,48.71,48.07,48.31,106300.0,32.8641,33.2947,32.8573,33.0213,106300.0
2008-10-10 10:25:00,48.29,48.35,47.74,48.14,62400.0,33.0076,33.0486,32.6317,32.9051,62400.0
2008-10-10 10:30:00,48.16,48.2,47.43,47.43,33900.0,32.9188,32.9461,32.4198,32.4198,33900.0
2008-10-10 10:35:00,47.45,47.75,47.33,47.47,34800.0,32.4335,32.6385,32.3514,32.4471,34800.0
2008-10-10 10:40:00,47.45,47.45,46.78,47.05,53600.0,32.4335,32.4335,31.9755,32.1601,53600.0
2008-10-10 10:45:00,47.06,47.63,46.81,47.55,49500.0,32.1669,32.5565,31.996,32.5018,49500.0
2008-10-10 10:50:00,47.61,47.74,47.28,47.51,53500.0,32.5428,32.6317,32.3173,32.4745,53500.0
2008-10-10 10:55:00,47.47,47.48,47.02,47.09,54300.0,32.4471,32.454,32.1396,32.1874,54300.0
2008-10-10 11:00:00,47.25,47.59,46.99,47.13,67300.0,32.2968,32.5292,32.119,32.2147,67300.0
2008-10-10 11:05:00,47.14,47.37,46.7,46.86,47100.0,32.2216,32.3788,31.9208,32.0302,47100.0
2008-10-10 11:10:00,46.91,46.99,46.47,46.92,46100.0,32.0644,32.119,31.7636,32.0712,46100.0
2008-10-10 11:15:00,46.93,47.26,46.74,46.87,67400.0,32.078,32.3036,31.9482,32.037,67400.0
2008-10-10 11:20:00,46.89,47.0,46.61,46.74,48200.0,32.0507,32.1259,31.8593,31.9482,48200.0
2008-10-10 11:25:00,46.71,46.8,46.32,46.48,119200.0,31.9277,31.9892,31.6611,31.7704,119200.0
2008-10-10 11:30:00,46.47,46.47,46.14,46.29,25600.0,31.7636,31.7636,31.538,31.6406,25600.0
2008-10-10 11:35:00,46.34,46.7,46.34,46.7,35100.0,31.6748,31.9208,31.6748,31.9208,35100.0
2008-10-10 11:40:00,46.59,46.75,46.4,46.41,27600.0,31.8456,31.955,31.7158,31.7226,27600.0
2008-10-10 11:45:00,46.38,46.72,46.18,46.2,94800.0,31.7021,31.9345,31.5654,31.5791,94800.0
2008-10-10 11:50:00,46.22,46.26,45.79,45.88,107900.0,31.5927,31.6201,31.2988,31.3603,107900.0
2008-10-10 11:55:00,45.87,46.24,45.59,46.07,71300.0,31.3535,31.6064,31.1621,31.4902,71300.0
2008-10-10 12:00:00,46.06,46.57,45.78,46.54,145600.0,31.4834,31.832,31.292,31.8115,145600.0
2008-10-10 12:05:00,46.57,46.8,46.22,46.24,49100.0,31.832,31.9892,31.5927,31.6064,49100.0
2008-10-10 12:10:00,46.35,46.63,46.2,46.59,46700.0,31.6816,31.873,31.5791,31.8456,46700.0
2008-10-10 12:15:00,46.56,46.96,46.54,46.75,59800.0,31.8251,32.0985,31.8115,31.955,59800.0
2008-10-10 12:20:00,46.79,47.11,46.74,46.95,43100.0,31.9823,32.2011,31.9482,32.0917,43100.0
2008-10-10 12:25:00,46.93,47.07,46.57,46.66,43200.0,32.078,32.1737,31.832,31.8935,43200.0
2008-10-10 12:30:00,46.62,46.8,46.45,46.59,52900.0,31.8661,31.9892,31.7499,31.8456,52900.0
2008-10-10 12:35:00,46.56,46.78,46.28,46.5,34800.0,31.8251,31.9755,31.6337,31.7841,34800.0
2008-10-10 12:40:00,46.44,47.29,46.35,47.09,66000.0,31.7431,32.3241,31.6816,32.1874,66000.0
2008-10-10 12:45:00,47.1,47.31,46.76,46.76,52700.0,32.1942,32.3378,31.9618,31.9618,52700.0
2008-10-10 12:50:00,46.79,47.02,46.72,46.87,48200.0,31.9823,32.1396,31.9345,32.037,48200.0
2008-10-10 12:55:00,46.86,46.98,46.64,46.88,39400.0,32.0302,32.1122,31.8798,32.0439,39400.0
2008-10-10 13:00:00,46.9,46.9,46.51,46.64,38600.0,32.0575,32.0575,31.791,31.8798,38600.0
2008-10-10 13:05:00,46.56,46.77,46.56,46.66,39200.0,31.8251,31.9687,31.8251,31.8935,39200.0
2008-10-10 13:10:00,46.6,46.63,46.09,46.21,64100.0,31.8525,31.873,31.5039,31.5859,64100.0
2008-10-10 13:15:00,46.22,46.35,46.14,46.27,122600.0,31.5927,31.6816,31.538,31.6269,122600.0
2008-10-10 13:20:00,46.26,46.6,46.17,46.39,135700.0,31.6201,31.8525,31.5586,31.7089,135700.0
2008-10-10 13:25:00,46.4,46.82,46.38,46.66,83500.0,31.7158,32.0028,31.7021,31.8935,83500.0
2008-10-10 13:30:00,46.64,46.7,46.3,46.33,34400.0,31.8798,31.9208,31.6474,31.6679,34400.0
2008-10-10 13:35:00,46.35,46.4,45.93,46.35,56800.0,31.6816,31.7158,31.3945,31.6816,56800.0
2008-10-10 13:40:00,46.23,46.26,45.98,45.99,80800.0,31.5996,31.6201,31.4287,31.4355,80800.0
2008-10-10 13:45:00,45.98,46.01,45.24,45.31,35000.0,31.4287,31.4492,30.9229,30.9707,35000.0
2008-10-10 13:50:00,45.34,45.64,45.13,45.22,29800.0,30.9912,31.1963,30.8477,30.9092,29800.0
2008-10-10 13:55:00,45.22,45.85,45.17,45.85,50900.0,30.9092,31.3398,30.875,31.3398,50900.0
2008-10-10 14:00:00,45.85,45.96,45.4,45.91,54000.0,31.3398,31.415,31.0322,31.3808,54000.0
2008-10-10 14:05:00,45.9,46.62,45.9,46.57,61000.0,31.374,31.8661,31.374,31.832,61000.0
2008-10-10 14:10:00,46.54,46.91,46.32,46.48,57900.0,31.8115,32.0644,31.6611,31.7704,57900.0
2008-10-10 14:15:00,46.4,46.71,45.96,46.05,59600.0,31.7158,31.9277,31.415,31.4765,59600.0
2008-10-10 14:20:00,46.04,46.84,45.91,45.95,81200.0,31.4697,32.0165,31.3808,31.4082,81200.0
2008-10-10 14:25:00,45.99,46.23,45.61,45.69,68600.0,31.4355,31.5996,31.1758,31.2305,68600.0
2008-10-10 14:30:00,45.71,46.26,45.69,45.74,60000.0,31.2441,31.6201,31.2305,31.2646,60000.0
2008-10-10 14:35:00,45.73,45.94,45.51,45.94,33900.0,31.2578,31.4013,31.1074,31.4013,33900.0
2008-10-10 14:40:00,45.94,45.95,45.65,45.77,35100.0,31.4013,31.4082,31.2031,31.2851,35100.0
2008-10-10 14:45:00,45.8,46.3,45.75,46.05,79900.0,31.3056,31.6474,31.2715,31.4765,79900.0
2008-10-10 14:50:00,46.0,46.14,45.67,45.69,45000.0,31.4424,31.538,31.2168,31.2305,45000.0
2008-10-10 14:55:00,45.71,45.83,45.33,45.77,114600.0,31.2441,31.3262,30.9844,31.2851,114600.0
2008-10-10 15:00:00,45.69,46.3,45.64,45.98,88700.0,31.2305,31.6474,31.1963,31.4287,88700.0
2008-10-10 15:05:00,45.91,46.5,45.72,46.38,82400.0,31.3808,31.7841,31.251,31.7021,82400.0
2008-10-10 15:10:00,46.42,47.54,46.27,47.28,161400.0,31.7294,32.495,31.6269,32.3173,161400.0
2008-10-10 15:15:00,47.21,48.16,47.0,47.95,123200.0,32.2694,32.9188,32.1259,32.7752,123200.0
2008-10-10 15:20:00,47.95,48.5,47.93,48.12,118000.0,32.7752,33.1512,32.7616,32.8914,118000.0
2008-10-10 15:25:00,48.2,49.08,48.2,48.97,95300.0,32.9461,33.5476,32.9461,33.4724,95300.0
2008-10-10 15:30:00,48.87,49.58,48.69,49.35,130700.0,33.4041,33.8894,33.281,33.7322,130700.0
2008-10-10 15:35:00,49.34,50.31,49.19,49.22,146600.0,33.7253,34.3884,33.6228,33.6433,146600.0
2008-10-10 15:40:00,49.2,50.52,48.09,49.19,131200.0,33.6296,34.5319,32.8709,33.6228,131200.0
2008-10-10 15:45:00,49.2,49.21,48.25,48.83,165100.0,33.6296,33.6365,32.9803,33.3767,165100.0
2008-10-10 15:50:00,48.85,48.94,48.43,48.57,73500.0,33.3904,33.4519,33.1033,33.199,73500.0
2008-10-10 15:55:00,48.66,49.16,48.47,48.55,81900.0,33.2605,33.6023,33.1307,33.1854,81900.0
2008-10-13 09:30:00,52.09,52.09,50.82,51.19,112400.0,35.605,35.605,34.737,34.9899,112400.0
2008-10-13 09:35:00,51.25,51.3,50.88,51.26,37700.0,35.0309,35.0651,34.778,35.0377,37700.0
2008-10-13 09:40:00,51.22,51.33,50.63,50.66,29300.0,35.0104,35.0856,34.6071,34.6276,29300.0
2008-10-13 09:45:00,50.66,51.0,50.66,50.74,31300.0,34.6276,34.86,34.6276,34.6823,31300.0
2008-10-13 09:50:00,50.72,50.74,50.37,50.45,22600.0,34.6686,34.6823,34.4294,34.4841,22600.0
2008-10-13 09:55:00,50.5,50.64,50.41,50.53,39500.0,34.5182,34.6139,34.4567,34.5387,39500.0
2008-10-13 10:00:00,50.57,50.7,50.39,50.39,71400.0,34.5661,34.6549,34.443,34.443,71400.0
2008-10-13 10:05:00,50.37,50.44,50.2,50.35,52900.0,34.4294,34.4772,34.3132,34.4157,52900.0
2008-10-13 10:10:00,50.3,50.65,50.15,50.58,45200.0,34.3815,34.6208,34.279,34.5729,45200.0
2008-10-13 10:15:00,50.58,50.81,50.57,50.8,21700.0,34.5729,34.7301,34.5661,34.7233,21700.0
2008-10-13 10:20:00,50.77,50.95,50.77,50.78,21400.0,34.7028,34.8258,34.7028,34.7096,21400.0
2008-10-13 10:25:00,50.79,51.18,50.78,51.11,40000.0,34.7165,34.983,34.7096,34.9352,40000.0
2008-10-13 10:30:00,51.15,51.2,50.97,50.99,93800.0,34.9625,34.9967,34.8395,34.8532,93800.0
2008-10-13 10:35:00,50.98,51.18,50.9,51.18,41500.0,34.8463,34.983,34.7916,34.983,41500.0
2008-10-13 10:40:00,51.18,51.2,50.96,51.06,60400.0,34.983,34.9967,34.8327,34.901,60400.0
2008-10-13 10:45:00,51.04,51.09,50.87,50.97,39900.0,34.8873,34.9215,34.7711,34.8395,39900.0
2008-10-13 10:50:00,50.97,51.13,50.91,51.07,21700.0,34.8395,34.9489,34.7985,34.9078,21700.0
2008-10-13 10:55:00,51.06,51.21,51.02,51.04,23800.0,34.901,35.0035,34.8737,34.8873,23800.0
2008-10-13 11:00:00,51.05,51.26,50.97,51.18,23900.0,34.8942,35.0377,34.8395,34.983,23900.0
2008-10-13 11:05:00,51.26,51.34,51.11,51.25,25900.0,35.0377,35.0924,34.9352,35.0309,25900.0
2008-10-13 11:10:00,51.3,51.32,51.11,51.2,22300.0,35.0651,35.0787,34.9352,34.9967,22300.0
2008-10-13 11:15:00,51.25,51.25,51.03,51.03,15100.0,35.0309,35.0309,34.8805,34.8805,15100.0
2008-10-13 11:20:00,51.03,51.16,50.97,51.12,21900.0,34.8805,34.9694,34.8395,34.942,21900.0
2008-10-13 11:25:00,51.12,51.27,51.12,51.2,18600.0,34.942,35.0446,34.942,34.9967,18600.0
2008-10-13 11:30:00,51.24,51.46,51.23,51.41,24700.0,35.024,35.1744,35.0172,35.1402,24700.0
2008-10-13 11:35:00,51.41,51.45,51.31,51.45,21200.0,35.1402,35.1676,35.0719,35.1676,21200.0
2008-10-13 11:40:00,51.45,51.51,51.37,51.41,16500.0,35.1676,35.2086,35.1129,35.1402,16500.0
2008-10-13 11:45:00,51.45,51.49,51.29,51.34,15700.0,35.1676,35.1949,35.0582,35.0924,15700.0
2008-10-13 11:50:00,51.37,51.38,51.21,51.21,15400.0,35.1129,35.1197,35.0035,35.0035,15400.0
2008-10-13 11:55:00,51.22,51.39,51.21,51.37,26100.0,35.0104,35.1266,35.0035,35.1129,26100.0
2008-10-13 12:00:00,51.37,51.41,51.24,51.36,52900.0,35.1129,35.1402,35.024,35.1061,52900.0
2008-10-13 12:05:00,51.36,51.51,51.34,51.5,18600.0,35.1061,35.2086,35.0924,35.2018,18600.0
2008-10-13 12:10:00,51.49,51.6,51.45,51.6,27200.0,35.1949,35.2701,35.1676,35.2701,27200.0
2008-10-13 12:15:00,51.61,51.69,51.56,51.67,38600.0,35.277,35.3316,35.2428,35.318,38600.0
2008-10-13 12:20:00,51.69,51.69,51.58,51.58,16800.0,35.3316,35.3316,35.2564,35.2564,16800.0
2008-10-13 12:25:00,51.67,51.86,51.66,51.8,90000.0,35.318,35.4478,35.3111,35.4068,90000.0
2008-10-13 12:30:00,51.81,51.85,51.8,51.8,29300.0,35.4137,35.441,35.4068,35.4068,29300.0
2008-10-13 12:35:00,51.81,51.93,51.78,51.84,124400.0,35.4137,35.4957,35.3932,35.4342,124400.0
2008-10-13 12:40:00,51.82,51.95,51.78,51.92,49400.0,35.4205,35.5094,35.3932,35.4888,49400.0
2008-10-13 12:45:00,51.92,51.98,51.92,51.95,15500.0,35.4888,35.5299,35.4888,35.5094,15500.0
2008-10-13 12:50:00,51.94,51.95,51.8,51.84,37200.0,35.5025,35.5094,35.4068,35.4342,37200.0
2008-10-13 12:55:00,51.83,51.88,51.76,51.84,27600.0,35.4273,35.4615,35.3795,35.4342,27600.0
2008-10-13 13:00:00,51.87,51.94,51.84,51.89,29500.0,35.4547,35.5025,35.4342,35.4683,29500.0
2008-10-13 13:05:00,51.88,51.99,51.85,51.95,29800.0,35.4615,35.5367,35.441,35.5094,29800.0
2008-10-13 13:10:00,51.95,52.0,51.93,51.98,19200.0,35.5094,35.5435,35.4957,35.5299,19200.0
2008-10-13 13:15:00,51.97,51.98,51.78,51.82,84900.0,35.523,35.5299,35.3932,35.4205,84900.0
2008-10-13 13:20:00,51.78,51.94,51.75,51.93,58400.0,35.3932,35.5025,35.3726,35.4957,58400.0
2008-10-13 13:25:00,51.92,51.96,51.85,51.91,19700.0,35.4888,35.5162,35.441,35.482,19700.0
2008-10-13 13:30:00,51.91,51.99,51.91,51.98,23600.0,35.482,35.5367,35.482,35.5299,23600.0
2008-10-13 13:35:00,51.99,52.01,51.92,51.93,7200.0,35.5367,35.5504,35.4888,35.4957,7200.0
2008-10-13 13:40:00,51.92,51.94,51.7,51.76,51800.0,35.4888,35.5025,35.3385,35.3795,51800.0
2008-10-13 13:45:00,51.79,51.89,51.71,51.76,99000.0,35.4,35.4683,35.3453,35.3795,99000.0
2008-10-13 13:50:00,51.73,51.76,51.67,51.68,46700.0,35.359,35.3795,35.318,35.3248,46700.0
2008-10-13 13:55:00,51.66,51.78,51.55,51.57,56200.0,35.3111,35.3932,35.2359,35.2496,56200.0
2008-10-13 14:00:00,51.58,51.66,51.53,51.6,66700.0,35.2564,35.3111,35.2223,35.2701,66700.0
2008-10-13 14:05:00,51.57,51.64,51.35,51.39,23700.0,35.2496,35.2975,35.0992,35.1266,23700.0
2008-10-13 14:10:00,51.38,51.58,51.38,51.48,43300.0,35.1197,35.2564,35.1197,35.1881,43300.0
2008-10-13 14:15:00,51.46,51.56,51.43,51.51,20400.0,35.1744,35.2428,35.1539,35.2086,20400.0
2008-10-13 14:20:00,51.52,51.53,51.38,51.42,24000.0,35.2154,35.2223,35.1197,35.1471,24000.0
2008-10-13 14:25:00,51.43,51.5,51.21,51.25,35000.0,35.1539,35.2018,35.0035,35.0309,35000.0
2008-10-13 14:30:00,51.2,51.28,51.16,51.28,34100.0,34.9967,35.0514,34.9694,35.0514,34100.0
2008-10-13 14:35:00,51.25,51.47,51.25,51.43,15000.0,35.0309,35.1813,35.0309,35.1539,15000.0
2008-10-13 14:40:00,51.43,51.73,51.43,51.69,46200.0,35.1539,35.359,35.1539,35.3316,46200.0
2008-10-13 14:45:00,51.7,51.81,51.63,51.79,29700.0,35.3385,35.4137,35.2906,35.4,29700.0
2008-10-13 14:50:00,51.8,51.82,51.65,51.69,23500.0,35.4068,35.4205,35.3043,35.3316,23500.0
2008-10-13 14:55:00,51.71,52.07,51.68,52.0,50200.0,35.3453,35.5914,35.3248,35.5435,50200.0
2008-10-13 15:00:00,52.02,52.2,51.99,52.18,31400.0,35.5572,35.6802,35.5367,35.6666,31400.0
2008-10-13 15:05:00,52.18,52.4,52.14,52.25,58300.0,35.6666,35.8169,35.6392,35.7144,58300.0
2008-10-13 15:10:00,52.24,52.39,52.21,52.33,51200.0,35.7076,35.8101,35.6871,35.7691,51200.0
2008-10-13 15:15:00,52.28,52.32,52.16,52.29,64400.0,35.7349,35.7623,35.6529,35.7418,64400.0
2008-10-13 15:20:00,52.31,52.59,52.23,52.56,72000.0,35.7554,35.9468,35.7007,35.9263,72000.0
2008-10-13 15:25:00,52.55,52.69,52.49,52.53,64200.0,35.9195,36.0152,35.8785,35.9058,64200.0
2008-10-13 15:30:00,52.54,52.7,52.42,52.67,53700.0,35.9126,36.022,35.8306,36.0015,53700.0
2008-10-13 15:35:00,52.69,53.03,52.6,52.99,61200.0,36.0152,36.2476,35.9536,36.2202,61200.0
2008-10-13 15:40:00,52.98,53.16,52.93,53.06,97100.0,36.2134,36.3364,36.1792,36.2681,97100.0
2008-10-13 15:45:00,53.09,53.3,53.07,53.28,96200.0,36.2886,36.4321,36.2749,36.4184,96200.0
2008-10-13 15:50:00,53.28,53.97,53.27,53.52,179000.0,36.4184,36.8901,36.4116,36.5825,179000.0
2008-10-13 15:55:00,53.5,54.34,53.49,54.34,64600.0,36.5688,37.143,36.562,37.143,64600.0
2008-10-14 09:30:00,57.08,57.65,56.4,56.95,171300.0,39.0159,39.4055,38.5511,38.927,171300.0
2008-10-14 09:35:00,57.08,57.24,56.7,56.8,105000.0,39.0159,39.1252,38.7561,38.8245,105000.0
2008-10-14 09:40:00,56.73,56.79,56.23,56.28,83000.0,38.7766,38.8176,38.4349,38.469,83000.0
2008-10-14 09:45:00,56.28,56.28,55.81,56.07,40500.0,38.469,38.469,38.1478,38.3255,40500.0
2008-10-14 09:50:00,56.08,56.25,55.56,55.85,88000.0,38.3323,38.4485,37.9769,38.1751,88000.0
2008-10-14 09:55:00,55.89,55.92,55.38,55.38,46300.0,38.2025,38.223,37.8539,37.8539,46300.0
2008-10-14 10:00:00,55.41,56.12,55.36,55.82,109900.0,37.8744,38.3597,37.8402,38.1546,109900.0
2008-10-14 10:05:00,55.79,55.96,55.04,55.35,83100.0,38.1341,38.2503,37.6215,37.8334,83100.0
2008-10-14 10:10:00,55.35,55.44,55.0,55.06,91200.0,37.8334,37.8949,37.5941,37.6351,91200.0
2008-10-14 10:15:00,55.0,55.56,54.96,55.42,65700.0,37.5941,37.9769,37.5668,37.8812,65700.0
2008-10-14 10:20:00,55.36,55.54,55.23,55.23,47600.0,37.8402,37.9632,37.7513,37.7513,47600.0
2008-10-14 10:25:00,55.14,55.4,55.05,55.36,32700.0,37.6898,37.8675,37.6283,37.8402,32700.0
2008-10-14 10:30:00,55.38,55.51,55.08,55.12,60400.0,37.8539,37.9427,37.6488,37.6761,60400.0
2008-10-14 10:35:00,55.13,55.22,54.76,54.76,21100.0,37.683,37.7445,37.4301,37.4301,21100.0
2008-10-14 10:40:00,54.82,54.98,54.16,54.2,31300.0,37.4711,37.5804,37.02,37.0473,31300.0
2008-10-14 10:45:00,54.18,54.43,53.99,54.26,21100.0,37.0336,37.2045,36.9038,37.0883,21100.0
2008-10-14 10:50:00,54.28,54.59,54.26,54.51,86200.0,37.102,37.3139,37.0883,37.2592,86200.0
2008-10-14 10:55:00,54.53,54.76,54.46,54.73,46600.0,37.2729,37.4301,37.225,37.4096,46600.0
2008-10-14 11:00:00,54.7,54.7,54.29,54.32,47800.0,37.3891,37.3891,37.1088,37.1293,47800.0
2008-10-14 11:05:00,54.32,54.57,54.13,54.36,35700.0,37.1293,37.3002,36.9994,37.1567,35700.0
2008-10-14 11:10:00,54.34,54.34,53.98,54.09,53700.0,37.143,37.143,36.8969,36.9721,53700.0
2008-10-14 11:15:00,54.09,54.4,54.09,54.35,19700.0,36.9721,37.184,36.9721,37.1498,19700.0
2008-10-14 11:20:00,54.37,54.45,54.19,54.45,28600.0,37.1635,37.2182,37.0405,37.2182,28600.0
2008-10-14 11:25:00,54.41,55.01,54.37,54.89,39000.0,37.1908,37.601,37.1635,37.5189,39000.0
2008-10-14 11:30:00,54.88,55.16,54.88,54.95,49600.0,37.5121,37.7035,37.5121,37.5599,49600.0
2008-10-14 11:35:00,54.96,55.03,54.8,54.85,46600.0,37.5668,37.6146,37.4574,37.4916,46600.0
2008-10-14 11:40:00,54.86,55.07,54.83,54.95,25600.0,37.4984,37.642,37.4779,37.5599,25600.0
2008-10-14 11:45:00,54.95,55.35,54.95,55.31,37700.0,37.5599,37.8334,37.5599,37.806,37700.0
2008-10-14 11:50:00,55.27,55.28,55.0,55.0,33800.0,37.7787,37.7855,37.5941,37.5941,33800.0
2008-10-14 11:55:00,55.01,55.1,54.86,54.97,168300.0,37.601,37.6625,37.4984,37.5736,168300.0
2008-10-14 12:00:00,54.92,54.92,54.53,54.53,181400.0,37.5394,37.5394,37.2729,37.2729,181400.0
2008-10-14 12:05:00,54.55,54.89,54.55,54.85,35000.0,37.2865,37.5189,37.2865,37.4916,35000.0
2008-10-14 12:10:00,54.83,55.03,54.8,54.83,55200.0,37.4779,37.6146,37.4574,37.4779,55200.0
2008-10-14 12:15:00,54.82,55.01,54.76,54.96,34300.0,37.4711,37.601,37.4301,37.5668,34300.0
2008-10-14 12:20:00,54.94,54.98,54.87,54.94,43900.0,37.5531,37.5804,37.5053,37.5531,43900.0
2008-10-14 12:25:00,54.93,55.04,54.86,55.03,44000.0,37.5463,37.6215,37.4984,37.6146,44000.0
2008-10-14 12:30:00,55.01,55.01,54.89,54.97,42800.0,37.601,37.601,37.5189,37.5736,42800.0
2008-10-14 12:35:00,54.97,55.31,54.97,55.29,92700.0,37.5736,37.806,37.5736,37.7923,92700.0
2008-10-14 12:40:00,55.26,55.34,55.21,55.22,28500.0,37.7718,37.8265,37.7377,37.7445,28500.0
2008-10-14 12:45:00,55.23,55.51,55.22,55.48,17500.0,37.7513,37.9427,37.7445,37.9222,17500.0
2008-10-14 12:50:00,55.52,55.54,55.08,55.12,64100.0,37.9496,37.9632,37.6488,37.6761,64100.0
2008-10-14 12:55:00,55.16,55.22,55.03,55.03,30200.0,37.7035,37.7445,37.6146,37.6146,30200.0
2008-10-14 13:00:00,55.03,55.09,54.89,55.01,46400.0,37.6146,37.6556,37.5189,37.601,46400.0
2008-10-14 13:05:00,55.0,55.16,55.0,55.12,21200.0,37.5941,37.7035,37.5941,37.6761,21200.0
2008-10-14 13:10:00,55.09,55.14,54.91,55.13,59900.0,37.6556,37.6898,37.5326,37.683,59900.0
2008-10-14 13:15:00,55.13,55.13,54.72,54.93,139000.0,37.683,37.683,37.4027,37.5463,139000.0
2008-10-14 13:20:00,54.97,54.99,54.77,54.77,25200.0,37.5736,37.5873,37.4369,37.4369,25200.0
2008-10-14 13:25:00,54.78,54.92,54.75,54.92,76400.0,37.4437,37.5394,37.4232,37.5394,76400.0
2008-10-14 13:30:00,54.92,55.24,54.87,55.15,32100.0,37.5394,37.7582,37.5053,37.6966,32100.0
2008-10-14 13:35:00,55.13,55.18,54.86,54.87,77200.0,37.683,37.7172,37.4984,37.5053,77200.0
2008-10-14 13:40:00,54.85,54.92,54.72,54.79,45900.0,37.4916,37.5394,37.4027,37.4506,45900.0
2008-10-14 13:45:00,54.83,55.0,54.81,54.85,36700.0,37.4779,37.5941,37.4642,37.4916,36700.0
2008-10-14 13:50:00,54.87,54.95,54.64,54.66,74600.0,37.5053,37.5599,37.348,37.3617,74600.0
2008-10-14 13:55:00,54.66,54.69,54.44,54.58,50800.0,37.3617,37.3822,37.2113,37.307,50800.0
2008-10-14 14:00:00,54.54,54.72,54.44,54.44,126400.0,37.2797,37.4027,37.2113,37.2113,126400.0
2008-10-14 14:05:00,54.44,54.48,54.24,54.28,157500.0,37.2113,37.2387,37.0746,37.102,157500.0
2008-10-14 14:10:00,54.32,54.32,53.9,54.04,80400.0,37.1293,37.1293,36.8422,36.9379,80400.0
2008-10-14 14:15:00,54.05,54.25,53.52,53.7,84700.0,36.9448,37.0815,36.5825,36.7055,84700.0
2008-10-14 14:20:00,53.74,53.92,53.52,53.85,127500.0,36.7329,36.8559,36.5825,36.8081,127500.0
2008-10-14 14:25:00,53.86,54.23,53.72,54.18,139800.0,36.8149,37.0678,36.7192,37.0336,139800.0
2008-10-14 14:30:00,54.22,54.32,53.8,53.82,72100.0,37.061,37.1293,36.7739,36.7876,72100.0
2008-10-14 14:35:00,53.85,54.09,53.83,53.94,68300.0,36.8081,36.9721,36.7944,36.8696,68300.0
2008-10-14 14:40:00,53.93,53.99,53.39,53.42,65900.0,36.8627,36.9038,36.4936,36.5141,65900.0
2008-10-14 14:45:00,53.42,53.46,53.13,53.2,85700.0,36.5141,36.5415,36.3159,36.3638,85700.0
2008-10-14 14:50:00,53.18,53.43,53.05,53.38,87500.0,36.3501,36.521,36.2612,36.4868,87500.0
2008-10-14 14:55:00,53.36,53.38,53.03,53.24,76800.0,36.4731,36.4868,36.2476,36.3911,76800.0
2008-10-14 15:00:00,53.26,53.71,53.13,53.43,141500.0,36.4048,36.7124,36.3159,36.521,141500.0
2008-10-14 15:05:00,53.45,53.9,53.41,53.86,74000.0,36.5346,36.8422,36.5073,36.8149,74000.0
2008-10-14 15:10:00,53.85,54.24,53.84,54.14,86300.0,36.8081,37.0746,36.8012,37.0063,86300.0
2008-10-14 15:15:00,54.17,54.22,53.89,53.98,83600.0,37.0268,37.061,36.8354,36.8969,83600.0
2008-10-14 15:20:00,53.97,54.27,53.81,53.84,84500.0,36.8901,37.0951,36.7807,36.8012,84500.0
2008-10-14 15:25:00,53.84,54.47,53.83,54.47,49300.0,36.8012,37.2318,36.7944,37.2318,49300.0
2008-10-14 15:30:00,54.5,54.91,54.48,54.7,78000.0,37.2524,37.5326,37.2387,37.3891,78000.0
2008-10-14 15:35:00,54.7,54.86,54.08,54.15,113100.0,37.3891,37.4984,36.9653,37.0131,113100.0
2008-10-14 15:40:00,54.15,54.84,54.15,54.75,117500.0,37.0131,37.4848,37.0131,37.4232,117500.0
2008-10-14 15:45:00,54.77,55.15,54.77,54.92,146100.0,37.4369,37.6966,37.4369,37.5394,146100.0
2008-10-14 15:50:00,54.91,54.91,54.72,54.86,88900.0,37.5326,37.5326,37.4027,37.4984,88900.0
2008-10-14 15:55:00,54.86,54.93,54.71,54.8,86400.0,37.4984,37.5463,37.3959,37.4574,86400.0
2008-10-14 16:00:00,54.49,54.49,54.49,54.49,4400.0,37.2455,37.2455,37.2455,37.2455,4400.0
2008-10-14 16:05:00,54.49,54.49,54.49,54.49,0.0,37.2455,37.2455,37.2455,37.2455,0.0
2008-10-14 16:10:00,54.49,54.49,54.49,54.49,0.0,37.2455,37.2455,37.2455,37.2455,0.0
2008-10-15 09:30:00,53.27,53.81,52.99,53.22,107700.0,36.4116,36.7807,36.2202,36.3774,107700.0
2008-10-15 09:35:00,53.2,53.49,53.0,53.0,27800.0,36.3638,36.562,36.2271,36.2271,27800.0
2008-10-15 09:40:00,52.89,53.05,52.74,53.02,64800.0,36.1519,36.2612,36.0493,36.2407,64800.0
2008-10-15 09:45:00,53.0,53.07,52.61,52.69,50800.0,36.2271,36.2749,35.9605,36.0152,50800.0
2008-10-15 09:50:00,52.73,53.01,52.58,52.69,60900.0,36.0425,36.2339,35.94,36.0152,60900.0
2008-10-15 09:55:00,52.7,53.02,52.66,52.9,62900.0,36.022,36.2407,35.9947,36.1587,62900.0
2008-10-15 10:00:00,52.88,52.88,52.5,52.75,78100.0,36.145,36.145,35.8853,36.0562,78100.0
2008-10-15 10:05:00,52.76,52.77,52.42,52.54,74400.0,36.063,36.0698,35.8306,35.9126,74400.0
2008-10-15 10:10:00,52.53,52.7,52.49,52.69,52000.0,35.9058,36.022,35.8785,36.0152,52000.0
2008-10-15 10:15:00,52.68,52.68,52.33,52.33,106400.0,36.0083,36.0083,35.7691,35.7691,106400.0
2008-10-15 10:20:00,52.33,52.58,52.32,52.47,41200.0,35.7691,35.94,35.7623,35.8648,41200.0
2008-10-15 10:25:00,52.48,52.56,52.32,52.47,42500.0,35.8716,35.9263,35.7623,35.8648,42500.0
2008-10-15 10:30:00,52.44,52.76,52.4,52.67,30200.0,35.8443,36.063,35.8169,36.0015,30200.0
2008-10-15 10:35:00,52.67,52.83,52.6,52.67,37100.0,36.0015,36.1109,35.9536,36.0015,37100.0
2008-10-15 10:40:00,52.66,52.78,52.06,52.09,71100.0,35.9947,36.0767,35.5845,35.605,71100.0
2008-10-15 10:45:00,52.12,52.17,52.01,52.03,26000.0,35.6256,35.6597,35.5504,35.564,26000.0
2008-10-15 10:50:00,52.02,52.22,51.95,52.15,37200.0,35.5572,35.6939,35.5094,35.6461,37200.0
2008-10-15 10:55:00,52.17,52.18,51.9,51.93,21400.0,35.6597,35.6666,35.4752,35.4957,21400.0
2008-10-15 11:00:00,51.97,52.0,51.87,51.97,40400.0,35.523,35.5435,35.4547,35.523,40400.0
2008-10-15 11:05:00,52.01,52.1,51.89,52.09,48800.0,35.5504,35.6119,35.4683,35.605,48800.0
2008-10-15 11:10:00,52.09,52.15,52.02,52.02,33500.0,35.605,35.6461,35.5572,35.5572,33500.0
2008-10-15 11:15:00,52.12,52.29,52.08,52.16,56400.0,35.6256,35.7418,35.5982,35.6529,56400.0
2008-10-15 11:20:00,52.16,52.18,51.9,51.91,50500.0,35.6529,35.6666,35.4752,35.482,50500.0
2008-10-15 11:25:00,51.9,52.1,51.81,52.05,45600.0,35.4752,35.6119,35.4137,35.5777,45600.0
2008-10-15 11:30:00,52.03,52.16,51.96,52.06,28200.0,35.564,35.6529,35.5162,35.5845,28200.0
2008-10-15 11:35:00,52.06,52.23,52.02,52.21,17900.0,35.5845,35.7007,35.5572,35.6871,17900.0
2008-10-15 11:40:00,52.18,52.32,52.18,52.23,26100.0,35.6666,35.7623,35.6666,35.7007,26100.0
2008-10-15 11:45:00,52.21,52.21,52.06,52.16,17200.0,35.6871,35.6871,35.5845,35.6529,17200.0
2008-10-15 11:50:00,52.17,52.22,51.95,52.2,23000.0,35.6597,35.6939,35.5094,35.6802,23000.0
2008-10-15 11:55:00,52.24,52.28,52.14,52.16,58400.0,35.7076,35.7349,35.6392,35.6529,58400.0
2008-10-15 12:00:00,52.14,52.34,52.14,52.25,42200.0,35.6392,35.7759,35.6392,35.7144,42200.0
2008-10-15 12:05:00,52.25,52.29,52.14,52.18,36900.0,35.7144,35.7418,35.6392,35.6666,36900.0
2008-10-15 12:10:00,52.18,52.27,52.09,52.2,29600.0,35.6666,35.7281,35.605,35.6802,29600.0
2008-10-15 12:15:00,52.18,52.2,51.96,52.05,24400.0,35.6666,35.6802,35.5162,35.5777,24400.0
2008-10-15 12:20:00,52.01,52.12,51.68,51.71,24000.0,35.5504,35.6256,35.3248,35.3453,24000.0
2008-10-15 12:25:00,51.75,51.95,51.75,51.83,28300.0,35.3726,35.5094,35.3726,35.4273,28300.0
2008-10-15 12:30:00,51.86,52.1,51.86,52.06,23400.0,35.4478,35.6119,35.4478,35.5845,23400.0
2008-10-15 12:35:00,52.09,52.3,52.03,52.3,34700.0,35.605,35.7486,35.564,35.7486,34700.0
2008-10-15 12:40:00,52.3,52.51,52.25,52.25,39700.0,35.7486,35.8921,35.7144,35.7144,39700.0
2008-10-15 12:45:00,52.27,52.42,52.26,52.39,19600.0,35.7281,35.8306,35.7212,35.8101,19600.0
2008-10-15 12:50:00,52.39,52.51,52.29,52.51,22500.0,35.8101,35.8921,35.7418,35.8921,22500.0
2008-10-15 12:55:00,52.52,52.58,52.36,52.37,29300.0,35.899,35.94,35.7896,35.7964,29300.0
2008-10-15 13:00:00,52.32,52.32,52.13,52.2,28300.0,35.7623,35.7623,35.6324,35.6802,28300.0
2008-10-15 13:05:00,52.19,52.23,52.1,52.22,22000.0,35.6734,35.7007,35.6119,35.6939,22000.0
2008-10-15 13:10:00,52.21,52.25,51.96,51.96,41600.0,35.6871,35.7144,35.5162,35.5162,41600.0
2008-10-15 13:15:00,51.96,52.03,51.71,51.75,38100.0,35.5162,35.564,35.3453,35.3726,38100.0
2008-10-15 13:20:00,51.8,51.95,51.55,51.56,47200.0,35.4068,35.5094,35.2359,35.2428,47200.0
2008-10-15 13:25:00,51.56,51.77,51.56,51.67,77500.0,35.2428,35.3863,35.2428,35.318,77500.0
2008-10-15 13:30:00,51.67,51.73,51.4,51.46,28400.0,35.318,35.359,35.1334,35.1744,28400.0
2008-10-15 13:35:00,51.46,51.46,51.07,51.18,31200.0,35.1744,35.1744,34.9078,34.983,31200.0
2008-10-15 13:40:00,51.19,51.23,51.06,51.21,39200.0,34.9899,35.0172,34.901,35.0035,39200.0
2008-10-15 13:45:00,51.18,51.33,51.16,51.31,43400.0,34.983,35.0856,34.9694,35.0719,43400.0
2008-10-15 13:50:00,51.29,51.3,51.12,51.23,18500.0,35.0582,35.0651,34.942,35.0172,18500.0
2008-10-15 13:55:00,51.24,51.24,50.99,51.07,43700.0,35.024,35.024,34.8532,34.9078,43700.0
2008-10-15 14:00:00,51.09,51.17,50.83,50.85,44400.0,34.9215,34.9762,34.7438,34.7575,44400.0
2008-10-15 14:05:00,50.84,51.06,50.84,50.97,51900.0,34.7506,34.901,34.7506,34.8395,51900.0
2008-10-15 14:10:00,50.96,50.98,50.76,50.82,116600.0,34.8327,34.8463,34.696,34.737,116600.0
2008-10-15 14:15:00,50.8,50.87,50.64,50.74,59600.0,34.7233,34.7711,34.6139,34.6823,59600.0
2008-10-15 14:20:00,50.74,51.12,50.74,51.1,44600.0,34.6823,34.942,34.6823,34.9284,44600.0
2008-10-15 14:25:00,51.11,51.28,51.08,51.21,75600.0,34.9352,35.0514,34.9147,35.0035,75600.0
2008-10-15 14:30:00,51.25,51.31,51.08,51.24,46800.0,35.0309,35.0719,34.9147,35.024,46800.0
2008-10-15 14:35:00,51.18,51.19,50.88,50.9,38200.0,34.983,34.9899,34.778,34.7916,38200.0
2008-10-15 14:40:00,50.9,51.52,50.89,51.41,57500.0,34.7916,35.2154,34.7848,35.1402,57500.0
2008-10-15 14:45:00,51.42,51.57,51.34,51.57,39700.0,35.1471,35.2496,35.0924,35.2496,39700.0
2008-10-15 14:50:00,51.57,51.58,51.36,51.39,29900.0,35.2496,35.2564,35.1061,35.1266,29900.0
2008-10-15 14:55:00,51.43,51.54,51.12,51.16,49800.0,35.1539,35.2291,34.942,34.9694,49800.0
2008-10-15 15:00:00,51.18,51.4,50.93,51.34,167100.0,34.983,35.1334,34.8122,35.0924,167100.0
2008-10-15 15:05:00,51.35,51.85,51.35,51.82,202800.0,35.0992,35.441,35.0992,35.4205,202800.0
2008-10-15 15:10:00,51.84,51.92,51.56,51.59,90300.0,35.4342,35.4888,35.2428,35.2633,90300.0
2008-10-15 15:15:00,51.59,51.8,51.2,51.4,80600.0,35.2633,35.4068,34.9967,35.1334,80600.0
2008-10-15 15:20:00,51.37,51.66,51.27,51.59,69900.0,35.1129,35.3111,35.0446,35.2633,69900.0
2008-10-15 15:25:00,51.52,51.59,51.01,51.13,140800.0,35.2154,35.2633,34.8668,34.9489,140800.0
2008-10-15 15:30:00,51.14,51.19,50.81,50.91,111400.0,34.9557,34.9899,34.7301,34.7985,111400.0
2008-10-15 15:35:00,50.92,51.1,50.76,50.83,110200.0,34.8053,34.9284,34.696,34.7438,110200.0
2008-10-15 15:40:00,50.81,51.1,50.74,50.89,412900.0,34.7301,34.9284,34.6823,34.7848,412900.0
2008-10-15 15:45:00,50.83,50.83,50.48,50.52,178400.0,34.7438,34.7438,34.5046,34.5319,178400.0
2008-10-15 15:50:00,50.52,50.54,50.28,50.3,119700.0,34.5319,34.5456,34.3679,34.3815,119700.0
2008-10-15 15:55:00,50.3,50.3,49.36,49.58,164500.0,34.3815,34.3815,33.739,33.8894,164500.0
2008-10-15 16:00:00,49.46,49.46,49.46,49.46,2100.0,33.8074,33.8074,33.8074,33.8074,2100.0
2008-10-15 16:05:00,49.46,49.46,49.46,49.46,0.0,33.8074,33.8074,33.8074,33.8074,0.0
2008-10-15 16:10:00,49.46,49.46,49.46,49.46,0.0,33.8074,33.8074,33.8074,33.8074,0.0
2008-10-16 09:30:00,49.59,50.25,49.33,49.52,127600.0,33.8962,34.3474,33.7185,33.8484,127600.0
2008-10-16 09:35:00,49.58,50.16,49.38,50.06,118100.0,33.8894,34.2858,33.7527,34.2175,118100.0
2008-10-16 09:40:00,50.07,50.53,50.05,50.23,158200.0,34.2243,34.5387,34.2106,34.3337,158200.0
2008-10-16 09:45:00,50.2,50.62,50.13,50.47,157200.0,34.3132,34.6003,34.2653,34.4977,157200.0
2008-10-16 09:50:00,50.48,50.64,50.3,50.32,132000.0,34.5046,34.6139,34.3815,34.3952,132000.0
2008-10-16 09:55:00,50.31,50.31,49.74,50.04,157700.0,34.3884,34.3884,33.9988,34.2038,157700.0
2008-10-16 10:00:00,50.06,50.12,49.42,49.62,152200.0,34.2175,34.2585,33.78,33.9167,152200.0
2008-10-16 10:05:00,49.67,49.89,49.34,49.39,196300.0,33.9509,34.1013,33.7253,33.7595,196300.0
2008-10-16 10:10:00,49.44,49.46,48.44,48.68,42400.0,33.7937,33.8074,33.1102,33.2742,42400.0
2008-10-16 10:15:00,48.69,49.04,48.64,48.72,72200.0,33.281,33.5203,33.2469,33.3016,72200.0
2008-10-16 10:20:00,48.72,49.24,48.65,48.95,65300.0,33.3016,33.657,33.2537,33.4588,65300.0
2008-10-16 10:25:00,48.9,49.03,48.58,48.62,27400.0,33.4246,33.5134,33.2059,33.2332,27400.0
2008-10-16 10:30:00,48.63,48.63,48.22,48.46,19700.0,33.24,33.24,32.9598,33.1238,19700.0
2008-10-16 10:35:00,48.48,48.48,48.1,48.21,30900.0,33.1375,33.1375,32.8778,32.953,30900.0
2008-10-16 10:40:00,48.26,48.49,48.06,48.4,65000.0,32.9871,33.1443,32.8504,33.0828,65000.0
2008-10-16 10:45:00,48.41,48.64,48.13,48.62,63800.0,33.0897,33.2469,32.8983,33.2332,63800.0
2008-10-16 10:50:00,48.68,48.74,48.27,48.3,65900.0,33.2742,33.3152,32.994,33.0145,65900.0
2008-10-16 10:55:00,48.25,48.36,47.84,47.87,65200.0,32.9803,33.0555,32.7,32.7206,65200.0
2008-10-16 11:00:00,47.88,47.93,47.49,47.83,89700.0,32.7274,32.7616,32.4608,32.6932,89700.0
2008-10-16 11:05:00,47.82,47.87,47.44,47.46,75900.0,32.6864,32.7206,32.4266,32.4403,75900.0
2008-10-16 11:10:00,47.49,47.64,47.19,47.33,38500.0,32.4608,32.5633,32.2558,32.3514,38500.0
2008-10-16 11:15:00,47.35,47.69,47.35,47.6,57400.0,32.3651,32.5975,32.3651,32.536,57400.0
2008-10-16 11:20:00,47.57,48.05,47.52,48.05,57300.0,32.5155,32.8436,32.4813,32.8436,57300.0
2008-10-16 11:25:00,48.06,48.07,47.64,47.66,52100.0,32.8504,32.8573,32.5633,32.577,52100.0
2008-10-16 11:30:00,47.66,48.38,47.65,48.2,77600.0,32.577,33.0692,32.5702,32.9461,77600.0
2008-10-16 11:35:00,48.22,48.54,48.19,48.19,54700.0,32.9598,33.1785,32.9393,32.9393,54700.0
2008-10-16 11:40:00,48.17,48.55,47.98,48.54,47700.0,32.9256,33.1854,32.7957,33.1785,47700.0
2008-10-16 11:45:00,48.56,48.69,48.42,48.53,69600.0,33.1922,33.281,33.0965,33.1717,69600.0
2008-10-16 11:50:00,48.55,48.99,48.26,48.93,70000.0,33.1854,33.4861,32.9871,33.4451,70000.0
2008-10-16 11:55:00,48.92,48.96,48.56,48.66,64000.0,33.4383,33.4656,33.1922,33.2605,64000.0
2008-10-16 12:00:00,48.63,48.8,48.36,48.51,96100.0,33.24,33.3562,33.0555,33.158,96100.0
2008-10-16 12:05:00,48.51,48.65,48.24,48.56,64500.0,33.158,33.2537,32.9735,33.1922,64500.0
2008-10-16 12:10:00,48.56,49.51,48.56,49.49,89700.0,33.1922,33.8415,33.1922,33.8279,89700.0
2008-10-16 12:15:00,49.5,49.84,49.22,49.38,58900.0,33.8347,34.0671,33.6433,33.7527,58900.0
2008-10-16 12:20:00,49.37,50.17,49.37,49.85,86700.0,33.7458,34.2927,33.7458,34.0739,86700.0
2008-10-16 12:25:00,49.82,49.98,49.37,49.37,58400.0,34.0534,34.1628,33.7458,33.7458,58400.0
2008-10-16 12:30:00,49.35,49.56,49.2,49.27,70400.0,33.7322,33.8757,33.6296,33.6775,70400.0
2008-10-16 12:35:00,49.29,49.62,49.24,49.61,133100.0,33.6912,33.9167,33.657,33.9099,133100.0
2008-10-16 12:40:00,49.6,49.75,48.99,49.13,119700.0,33.9031,34.0056,33.4861,33.5818,119700.0
2008-10-16 12:45:00,49.15,49.56,49.04,49.34,189700.0,33.5955,33.8757,33.5203,33.7253,189700.0
2008-10-16 12:50:00,49.35,49.39,48.99,49.39,123300.0,33.7322,33.7595,33.4861,33.7595,123300.0
2008-10-16 12:55:00,49.4,49.48,48.82,48.92,81700.0,33.7664,33.821,33.3699,33.4383,81700.0
2008-10-16 13:00:00,48.89,49.23,48.82,49.2,111100.0,33.4178,33.6502,33.3699,33.6296,111100.0
2008-10-16 13:05:00,49.16,49.25,48.78,48.84,71200.0,33.6023,33.6638,33.3426,33.3836,71200.0
2008-10-16 13:10:00,48.88,49.31,48.83,49.19,118200.0,33.4109,33.7048,33.3767,33.6228,118200.0
2008-10-16 13:15:00,49.19,49.43,49.1,49.16,62200.0,33.6228,33.7869,33.5613,33.6023,62200.0
2008-10-16 13:20:00,49.14,49.53,49.13,49.25,82300.0,33.5886,33.8552,33.5818,33.6638,82300.0
2008-10-16 13:25:00,49.23,49.32,48.98,49.08,53400.0,33.6502,33.7117,33.4793,33.5476,53400.0
2008-10-16 13:30:00,49.09,49.21,48.89,49.05,49300.0,33.5545,33.6365,33.4178,33.5271,49300.0
2008-10-16 13:35:00,49.06,49.1,48.53,48.62,89900.0,33.534,33.5613,33.1717,33.2332,89900.0
2008-10-16 13:40:00,48.6,48.81,48.54,48.71,96400.0,33.2195,33.3631,33.1785,33.2947,96400.0
2008-10-16 13:45:00,48.72,48.97,48.72,48.79,78700.0,33.3016,33.4724,33.3016,33.3494,78700.0
2008-10-16 13:50:00,48.82,49.18,48.76,49.11,116900.0,33.3699,33.616,33.3289,33.5681,116900.0
2008-10-16 13:55:00,49.13,49.69,49.12,49.42,182500.0,33.5818,33.9646,33.575,33.78,182500.0
2008-10-16 14:00:00,49.42,49.52,49.26,49.26,195000.0,33.78,33.8484,33.6707,33.6707,195000.0
2008-10-16 14:05:00,49.27,49.31,49.06,49.11,137700.0,33.6775,33.7048,33.534,33.5681,137700.0
2008-10-16 14:10:00,49.1,49.26,48.76,48.86,41800.0,33.5613,33.6707,33.3289,33.3972,41800.0
2008-10-16 14:15:00,48.86,49.04,48.8,48.96,120100.0,33.3972,33.5203,33.3562,33.4656,120100.0
2008-10-16 14:20:00,48.91,49.05,48.82,48.86,62500.0,33.4314,33.5271,33.3699,33.3972,62500.0
2008-10-16 14:25:00,48.87,48.89,48.56,48.79,60400.0,33.4041,33.4178,33.1922,33.3494,60400.0
2008-10-16 14:30:00,48.81,48.95,48.65,48.94,50700.0,33.3631,33.4588,33.2537,33.4519,50700.0
2008-10-16 14:35:00,48.92,49.18,48.86,49.17,93400.0,33.4383,33.616,33.3972,33.6091,93400.0
2008-10-16 14:40:00,49.16,49.25,48.98,49.07,53200.0,33.6023,33.6638,33.4793,33.5408,53200.0
2008-10-16 14:45:00,49.08,49.72,49.04,49.69,87700.0,33.5476,33.9851,33.5203,33.9646,87700.0
2008-10-16 14:50:00,49.67,49.88,49.45,49.73,143700.0,33.9509,34.0944,33.8005,33.9919,143700.0
2008-10-16 14:55:00,49.67,49.86,49.39,49.53,83200.0,33.9509,34.0808,33.7595,33.8552,83200.0
2008-10-16 15:00:00,49.53,49.88,49.37,49.66,133700.0,33.8552,34.0944,33.7458,33.9441,133700.0
2008-10-16 15:05:00,49.69,50.43,49.62,50.43,82700.0,33.9646,34.4704,33.9167,34.4704,82700.0
2008-10-16 15:10:00,50.44,50.89,50.26,50.81,155800.0,34.4772,34.7848,34.3542,34.7301,155800.0
2008-10-16 15:15:00,50.78,50.92,50.56,50.6,137000.0,34.7096,34.8053,34.5592,34.5866,137000.0
2008-10-16 15:20:00,50.61,50.66,50.39,50.57,147600.0,34.5934,34.6276,34.443,34.5661,147600.0
2008-10-16 15:25:00,50.6,50.71,50.44,50.69,147300.0,34.5866,34.6618,34.4772,34.6481,147300.0
2008-10-16 15:30:00,50.68,50.94,50.4,50.42,182900.0,34.6413,34.819,34.4499,34.4636,182900.0
2008-10-16 15:35:00,50.44,50.67,50.18,50.65,138800.0,34.4772,34.6344,34.2995,34.6208,138800.0
2008-10-16 15:40:00,50.69,51.08,50.69,51.03,110600.0,34.6481,34.9147,34.6481,34.8805,110600.0
2008-10-16 15:45:00,51.02,51.47,51.01,51.44,109700.0,34.8737,35.1813,34.8668,35.1608,109700.0
2008-10-16 15:50:00,51.52,51.52,51.11,51.36,88500.0,35.2154,35.2154,34.9352,35.1061,88500.0
2008-10-16 15:55:00,51.36,51.7,51.29,51.59,52200.0,35.1061,35.3385,35.0582,35.2633,52200.0
2008-10-17 09:30:00,49.64,50.41,49.64,50.15,71600.0,33.9304,34.4567,33.9304,34.279,71600.0
2008-10-17 09:35:00,50.16,50.52,50.1,50.22,82100.0,34.2858,34.5319,34.2448,34.3268,82100.0
2008-10-17 09:40:00,50.23,50.74,50.21,50.69,67000.0,34.3337,34.6823,34.32,34.6481,67000.0
2008-10-17 09:45:00,50.71,50.98,50.71,50.82,90800.0,34.6618,34.8463,34.6618,34.737,90800.0
2008-10-17 09:50:00,50.86,51.22,50.83,51.13,62700.0,34.7643,35.0104,34.7438,34.9489,62700.0
2008-10-17 09:55:00,51.08,51.34,50.84,51.33,69100.0,34.9147,35.0924,34.7506,35.0856,69100.0
2008-10-17 10:00:00,51.37,51.53,51.27,51.43,31900.0,35.1129,35.2223,35.0446,35.1539,31900.0
2008-10-17 10:05:00,51.42,51.56,51.1,51.12,63900.0,35.1471,35.2428,34.9284,34.942,63900.0
2008-10-17 10:10:00,51.12,51.12,50.79,50.89,90600.0,34.942,34.942,34.7165,34.7848,90600.0
2008-10-17 10:15:00,50.91,51.3,50.9,51.25,75200.0,34.7985,35.0651,34.7916,35.0309,75200.0
2008-10-17 10:20:00,51.27,51.35,51.05,51.19,43200.0,35.0446,35.0992,34.8942,34.9899,43200.0
2008-10-17 10:25:00,51.19,51.4,51.03,51.36,39800.0,34.9899,35.1334,34.8805,35.1061,39800.0
2008-10-17 10:30:00,51.4,51.4,50.85,50.89,84600.0,35.1334,35.1334,34.7575,34.7848,84600.0
2008-10-17 10:35:00,50.87,51.2,50.86,51.12,28000.0,34.7711,34.9967,34.7643,34.942,28000.0
2008-10-17 10:40:00,51.13,51.44,51.07,51.44,56000.0,34.9489,35.1608,34.9078,35.1608,56000.0
2008-10-17 10:45:00,51.43,51.84,51.41,51.84,27300.0,35.1539,35.4342,35.1402,35.4342,27300.0
2008-10-17 10:50:00,51.81,51.87,51.64,51.65,44100.0,35.4137,35.4547,35.2975,35.3043,44100.0
2008-10-17 10:55:00,51.65,51.74,51.51,51.64,24200.0,35.3043,35.3658,35.2086,35.2975,24200.0
2008-10-17 11:00:00,51.64,51.79,51.59,51.69,15200.0,35.2975,35.4,35.2633,35.3316,15200.0
2008-10-17 11:05:00,51.85,52.04,51.85,51.99,22200.0,35.441,35.5709,35.441,35.5367,22200.0
2008-10-17 11:10:00,51.97,51.97,51.67,51.78,38600.0,35.523,35.523,35.318,35.3932,38600.0
2008-10-17 11:15:00,51.76,51.78,51.43,51.48,24300.0,35.3795,35.3932,35.1539,35.1881,24300.0
2008-10-17 11:20:00,51.45,51.54,51.26,51.45,75600.0,35.1676,35.2291,35.0377,35.1676,75600.0
2008-10-17 11:25:00,51.47,51.51,51.21,51.3,45000.0,35.1813,35.2086,35.0035,35.0651,45000.0
2008-10-17 11:30:00,51.29,51.51,51.28,51.51,26400.0,35.0582,35.2086,35.0514,35.2086,26400.0
2008-10-17 11:35:00,51.5,51.51,51.16,51.24,33400.0,35.2018,35.2086,34.9694,35.024,33400.0
2008-10-17 11:40:00,51.28,51.49,51.23,51.43,26500.0,35.0514,35.1949,35.0172,35.1539,26500.0
2008-10-17 11:45:00,51.44,51.51,51.29,51.42,71700.0,35.1608,35.2086,35.0582,35.1471,71700.0
2008-10-17 11:50:00,51.42,51.55,51.42,51.47,22700.0,35.1471,35.2359,35.1471,35.1813,22700.0
2008-10-17 11:55:00,51.47,51.53,51.39,51.46,52800.0,35.1813,35.2223,35.1266,35.1744,52800.0
2008-10-17 12:00:00,51.45,51.65,51.44,51.56,14800.0,35.1676,35.3043,35.1608,35.2428,14800.0
2008-10-17 12:05:00,51.55,51.6,51.45,51.57,27700.0,35.2359,35.2701,35.1676,35.2496,27700.0
2008-10-17 12:10:00,51.58,51.73,51.49,51.59,52900.0,35.2564,35.359,35.1949,35.2633,52900.0
2008-10-17 12:15:00,51.61,51.71,51.55,51.67,21500.0,35.277,35.3453,35.2359,35.318,21500.0
2008-10-17 12:20:00,51.69,51.87,51.66,51.84,31000.0,35.3316,35.4547,35.3111,35.4342,31000.0
2008-10-17 12:25:00,51.85,51.86,51.69,51.74,97700.0,35.441,35.4478,35.3316,35.3658,97700.0
2008-10-17 12:30:00,51.72,51.83,51.56,51.56,20900.0,35.3521,35.4273,35.2428,35.2428,20900.0
2008-10-17 12:35:00,51.52,51.73,51.52,51.71,11100.0,35.2154,35.359,35.2154,35.3453,11100.0
2008-10-17 12:40:00,51.7,51.93,51.7,51.88,32600.0,35.3385,35.4957,35.3385,35.4615,32600.0
2008-10-17 12:45:00,51.8,52.1,51.72,52.1,15600.0,35.4068,35.6119,35.3521,35.6119,15600.0
2008-10-17 12:50:00,52.11,52.39,52.02,52.38,29500.0,35.6187,35.8101,35.5572,35.8033,29500.0
2008-10-17 12:55:00,52.42,52.61,52.39,52.57,44700.0,35.8306,35.9605,35.8101,35.9331,44700.0
2008-10-17 13:00:00,52.56,52.9,52.56,52.79,54500.0,35.9263,36.1587,35.9263,36.0835,54500.0
2008-10-17 13:05:00,52.79,52.8,52.58,52.62,98500.0,36.0835,36.0904,35.94,35.9673,98500.0
2008-10-17 13:10:00,52.64,52.73,52.51,52.68,38900.0,35.981,36.0425,35.8921,36.0083,38900.0
2008-10-17 13:15:00,52.69,52.71,52.52,52.67,55800.0,36.0152,36.0288,35.899,36.0015,55800.0
2008-10-17 13:20:00,52.71,53.04,52.7,52.96,99400.0,36.0288,36.2544,36.022,36.1997,99400.0
2008-10-17 13:25:00,52.97,53.0,52.81,52.94,38700.0,36.2066,36.2271,36.0972,36.186,38700.0
2008-10-17 13:30:00,52.93,53.24,52.92,53.23,69500.0,36.1792,36.3911,36.1724,36.3843,69500.0
2008-10-17 13:35:00,53.24,53.5,53.23,53.48,50000.0,36.3911,36.5688,36.3843,36.5552,50000.0
2008-10-17 13:40:00,53.53,53.65,53.29,53.32,32400.0,36.5893,36.6714,36.4253,36.4458,32400.0
2008-10-17 13:45:00,53.37,53.4,53.11,53.21,66400.0,36.48,36.5005,36.3022,36.3706,66400.0
2008-10-17 13:50:00,53.17,53.3,52.98,53.09,52600.0,36.3433,36.4321,36.2134,36.2886,52600.0
2008-10-17 13:55:00,53.07,53.22,53.02,53.15,38100.0,36.2749,36.3774,36.2407,36.3296,38100.0
2008-10-17 14:00:00,53.22,53.46,53.22,53.34,57400.0,36.3774,36.5415,36.3774,36.4595,57400.0
2008-10-17 14:05:00,53.26,53.4,53.02,53.03,56800.0,36.4048,36.5005,36.2407,36.2476,56800.0
2008-10-17 14:10:00,53.04,53.15,52.83,52.86,94800.0,36.2544,36.3296,36.1109,36.1314,94800.0
2008-10-17 14:15:00,52.85,52.92,52.75,52.75,89500.0,36.1245,36.1724,36.0562,36.0562,89500.0
2008-10-17 14:20:00,52.75,52.77,52.34,52.34,135200.0,36.0562,36.0698,35.7759,35.7759,135200.0
2008-10-17 14:25:00,52.33,52.44,52.3,52.4,68500.0,35.7691,35.8443,35.7486,35.8169,68500.0
2008-10-17 14:30:00,52.43,52.67,52.43,52.6,31900.0,35.8374,36.0015,35.8374,35.9536,31900.0
2008-10-17 14:35:00,52.62,52.78,52.12,52.12,50100.0,35.9673,36.0767,35.6256,35.6256,50100.0
2008-10-17 14:40:00,52.1,52.21,51.84,52.19,105700.0,35.6119,35.6871,35.4342,35.6734,105700.0
2008-10-17 14:45:00,52.13,52.5,51.95,52.41,55000.0,35.6324,35.8853,35.5094,35.8238,55000.0
2008-10-17 14:50:00,52.44,52.51,52.19,52.26,58900.0,35.8443,35.8921,35.6734,35.7212,58900.0
2008-10-17 14:55:00,52.28,52.49,52.15,52.41,54900.0,35.7349,35.8785,35.6461,35.8238,54900.0
2008-10-17 15:00:00,52.42,52.85,52.33,52.57,92000.0,35.8306,36.1245,35.7691,35.9331,92000.0
2008-10-17 15:05:00,52.67,52.73,52.46,52.55,76000.0,36.0015,36.0425,35.858,35.9195,76000.0
2008-10-17 15:10:00,52.54,52.56,52.04,52.22,197400.0,35.9126,35.9263,35.5709,35.6939,197400.0
2008-10-17 15:15:00,52.23,52.31,51.92,51.92,59900.0,35.7007,35.7554,35.4888,35.4888,59900.0
2008-10-17 15:20:00,51.83,51.87,51.28,51.74,78500.0,35.4273,35.4547,35.0514,35.3658,78500.0
2008-10-17 15:25:00,51.75,51.96,51.61,51.83,124500.0,35.3726,35.5162,35.277,35.4273,124500.0
2008-10-17 15:30:00,51.85,52.17,51.79,51.92,174800.0,35.441,35.6597,35.4,35.4888,174800.0
2008-10-17 15:35:00,51.96,52.08,51.4,51.66,123600.0,35.5162,35.5982,35.1334,35.3111,123600.0
2008-10-17 15:40:00,51.66,52.12,51.59,52.05,112900.0,35.3111,35.6256,35.2633,35.5777,112900.0
2008-10-17 15:45:00,52.06,52.06,51.63,51.63,60000.0,35.5845,35.5845,35.2906,35.2906,60000.0
2008-10-17 15:50:00,51.64,51.79,51.23,51.41,79400.0,35.2975,35.4,35.0172,35.1402,79400.0
2008-10-17 15:55:00,51.49,51.49,51.17,51.25,104100.0,35.1949,35.1949,34.9762,35.0309,104100.0
2008-10-20 09:30:00,51.9,52.09,51.68,51.99,88300.0,35.4752,35.605,35.3248,35.5367,88300.0
2008-10-20 09:35:00,52.0,52.09,51.7,51.98,67000.0,35.5435,35.605,35.3385,35.5299,67000.0
2008-10-20 09:40:00,51.97,52.08,51.63,51.72,36500.0,35.523,35.5982,35.2906,35.3521,36500.0
2008-10-20 09:45:00,51.71,51.93,51.62,51.88,27800.0,35.3453,35.4957,35.2838,35.4615,27800.0
2008-10-20 09:50:00,51.93,52.21,51.93,52.19,43600.0,35.4957,35.6871,35.4957,35.6734,43600.0
2008-10-20 09:55:00,52.17,52.5,52.08,52.45,47000.0,35.6597,35.8853,35.5982,35.8511,47000.0
2008-10-20 10:00:00,52.46,52.82,52.46,52.49,83200.0,35.858,36.104,35.858,35.8785,83200.0
2008-10-20 10:05:00,52.47,52.65,52.45,52.56,87200.0,35.8648,35.9878,35.8511,35.9263,87200.0
2008-10-20 10:10:00,52.55,52.72,52.24,52.37,50700.0,35.9195,36.0357,35.7076,35.7964,50700.0
2008-10-20 10:15:00,52.29,52.48,52.27,52.38,27600.0,35.7418,35.8716,35.7281,35.8033,27600.0
2008-10-20 10:20:00,52.39,52.43,52.15,52.17,33500.0,35.8101,35.8374,35.6461,35.6597,33500.0
2008-10-20 10:25:00,52.19,52.26,52.08,52.12,27200.0,35.6734,35.7212,35.5982,35.6256,27200.0
2008-10-20 10:30:00,52.14,52.39,52.08,52.34,35200.0,35.6392,35.8101,35.5982,35.7759,35200.0
2008-10-20 10:35:00,52.35,52.44,52.16,52.29,44000.0,35.7828,35.8443,35.6529,35.7418,44000.0
2008-10-20 10:40:00,52.34,52.36,52.16,52.24,37000.0,35.7759,35.7896,35.6529,35.7076,37000.0
2008-10-20 10:45:00,52.25,52.4,52.25,52.35,23400.0,35.7144,35.8169,35.7144,35.7828,23400.0
2008-10-20 10:50:00,52.37,52.45,51.9,51.94,63400.0,35.7964,35.8511,35.4752,35.5025,63400.0
2008-10-20 10:55:00,51.94,52.07,51.85,52.04,112300.0,35.5025,35.5914,35.441,35.5709,112300.0
2008-10-20 11:00:00,52.04,52.07,51.8,51.83,75900.0,35.5709,35.5914,35.4068,35.4273,75900.0
2008-10-20 11:05:00,51.8,51.92,51.7,51.7,22400.0,35.4068,35.4888,35.3385,35.3385,22400.0
2008-10-20 11:10:00,51.73,51.73,51.41,51.57,26600.0,35.359,35.359,35.1402,35.2496,26600.0
2008-10-20 11:15:00,51.58,51.85,51.52,51.78,62700.0,35.2564,35.441,35.2154,35.3932,62700.0
2008-10-20 11:20:00,51.82,51.94,51.73,51.92,72700.0,35.4205,35.5025,35.359,35.4888,72700.0
2008-10-20 11:25:00,51.91,52.01,51.76,52.01,53800.0,35.482,35.5504,35.3795,35.5504,53800.0
2008-10-20 11:30:00,52.05,52.19,51.98,52.06,115900.0,35.5777,35.6734,35.5299,35.5845,115900.0
2008-10-20 11:35:00,52.07,52.16,51.96,52.04,43900.0,35.5914,35.6529,35.5162,35.5709,43900.0
2008-10-20 11:40:00,52.06,52.19,51.92,52.17,62500.0,35.5845,35.6734,35.4888,35.6597,62500.0
2008-10-20 11:45:00,52.23,52.39,52.21,52.23,33600.0,35.7007,35.8101,35.6871,35.7007,33600.0
2008-10-20 11:50:00,52.24,52.35,52.21,52.29,64600.0,35.7076,35.7828,35.6871,35.7418,64600.0
2008-10-20 11:55:00,52.28,52.51,52.28,52.36,69000.0,35.7349,35.8921,35.7349,35.7896,69000.0
2008-10-20 12:00:00,52.37,52.38,52.2,52.22,45600.0,35.7964,35.8033,35.6802,35.6939,45600.0
2008-10-20 12:05:00,52.2,52.35,52.19,52.31,41200.0,35.6802,35.7828,35.6734,35.7554,41200.0
2008-10-20 12:10:00,52.33,52.45,52.32,52.35,25400.0,35.7691,35.8511,35.7623,35.7828,25400.0
2008-10-20 12:15:00,52.37,52.65,52.36,52.54,32300.0,35.7964,35.9878,35.7896,35.9126,32300.0
2008-10-20 12:20:00,52.54,52.63,52.45,52.45,56700.0,35.9126,35.9742,35.8511,35.8511,56700.0
2008-10-20 12:25:00,52.47,52.62,52.37,52.49,43300.0,35.8648,35.9673,35.7964,35.8785,43300.0
2008-10-20 12:30:00,52.48,52.63,52.36,52.56,70800.0,35.8716,35.9742,35.7896,35.9263,70800.0
2008-10-20 12:35:00,52.56,52.58,52.35,52.4,22700.0,35.9263,35.94,35.7828,35.8169,22700.0
2008-10-20 12:40:00,52.42,52.43,52.25,52.3,43800.0,35.8306,35.8374,35.7144,35.7486,43800.0
2008-10-20 12:45:00,52.29,52.47,52.21,52.45,43500.0,35.7418,35.8648,35.6871,35.8511,43500.0
2008-10-20 12:50:00,52.43,52.43,52.24,52.24,32700.0,35.8374,35.8374,35.7076,35.7076,32700.0
2008-10-20 12:55:00,52.23,52.44,52.23,52.38,15800.0,35.7007,35.8443,35.7007,35.8033,15800.0
2008-10-20 13:00:00,52.36,52.37,52.14,52.14,35200.0,35.7896,35.7964,35.6392,35.6392,35200.0
2008-10-20 13:05:00,52.14,52.36,52.14,52.21,60700.0,35.6392,35.7896,35.6392,35.6871,60700.0
2008-10-20 13:10:00,52.24,52.36,52.23,52.3,58800.0,35.7076,35.7896,35.7007,35.7486,58800.0
2008-10-20 13:15:00,52.28,52.45,52.24,52.43,48500.0,35.7349,35.8511,35.7076,35.8374,48500.0
2008-10-20 13:20:00,52.46,52.53,52.4,52.49,12600.0,35.858,35.9058,35.8169,35.8785,12600.0
2008-10-20 13:25:00,52.51,52.71,52.51,52.65,24600.0,35.8921,36.0288,35.8921,35.9878,24600.0
2008-10-20 13:30:00,52.66,52.79,52.64,52.67,25700.0,35.9947,36.0835,35.981,36.0015,25700.0
2008-10-20 13:35:00,52.7,52.79,52.57,52.62,19200.0,36.022,36.0835,35.9331,35.9673,19200.0
2008-10-20 13:40:00,52.63,52.76,52.56,52.68,23300.0,35.9742,36.063,35.9263,36.0083,23300.0
2008-10-20 13:45:00,52.63,52.86,52.61,52.8,29300.0,35.9742,36.1314,35.9605,36.0904,29300.0
2008-10-20 13:50:00,52.78,52.82,52.71,52.78,82700.0,36.0767,36.104,36.0288,36.0767,82700.0
2008-10-20 13:55:00,52.79,52.83,52.54,52.62,94800.0,36.0835,36.1109,35.9126,35.9673,94800.0
2008-10-20 14:00:00,52.62,52.82,52.56,52.82,16500.0,35.9673,36.104,35.9263,36.104,16500.0
2008-10-20 14:05:00,52.82,53.0,52.8,52.94,22900.0,36.104,36.2271,36.0904,36.186,22900.0
2008-10-20 14:10:00,52.93,52.97,52.8,52.8,32900.0,36.1792,36.2066,36.0904,36.0904,32900.0
2008-10-20 14:15:00,52.81,52.85,52.58,52.66,36700.0,36.0972,36.1245,35.94,35.9947,36700.0
2008-10-20 14:20:00,52.66,52.76,52.48,52.48,76900.0,35.9947,36.063,35.8716,35.8716,76900.0
2008-10-20 14:25:00,52.5,52.65,52.5,52.6,49700.0,35.8853,35.9878,35.8853,35.9536,49700.0
2008-10-20 14:30:00,52.61,52.63,52.38,52.55,61700.0,35.9605,35.9742,35.8033,35.9195,61700.0
2008-10-20 14:35:00,52.56,52.67,52.55,52.6,26800.0,35.9263,36.0015,35.9195,35.9536,26800.0
2008-10-20 14:40:00,52.65,52.98,52.61,52.87,95400.0,35.9878,36.2134,35.9605,36.1382,95400.0
2008-10-20 14:45:00,52.89,52.95,52.76,52.81,91700.0,36.1519,36.1929,36.063,36.0972,91700.0
2008-10-20 14:50:00,52.8,52.8,52.64,52.65,27500.0,36.0904,36.0904,35.981,35.9878,27500.0
2008-10-20 14:55:00,52.73,52.9,52.66,52.89,22100.0,36.0425,36.1587,35.9947,36.1519,22100.0
2008-10-20 15:00:00,52.88,53.05,52.88,52.98,68100.0,36.145,36.2612,36.145,36.2134,68100.0
2008-10-20 15:05:00,52.98,52.98,52.68,52.86,79200.0,36.2134,36.2134,36.0083,36.1314,79200.0
2008-10-20 15:10:00,52.85,53.06,52.76,52.93,30600.0,36.1245,36.2681,36.063,36.1792,30600.0
2008-10-20 15:15:00,52.91,53.08,52.78,53.03,81900.0,36.1655,36.2817,36.0767,36.2476,81900.0
2008-10-20 15:20:00,53.05,53.1,52.9,53.03,26500.0,36.2612,36.2954,36.1587,36.2476,26500.0
2008-10-20 15:25:00,53.0,53.01,52.85,52.98,56700.0,36.2271,36.2339,36.1245,36.2134,56700.0
2008-10-20 15:30:00,52.92,53.13,52.78,53.08,62600.0,36.1724,36.3159,36.0767,36.2817,62600.0
2008-10-20 15:35:00,53.08,53.4,53.05,53.29,92700.0,36.2817,36.5005,36.2612,36.4253,92700.0
2008-10-20 15:40:00,53.28,53.35,53.08,53.19,64000.0,36.4184,36.4663,36.2817,36.3569,64000.0
2008-10-20 15:45:00,53.2,53.25,53.13,53.25,66100.0,36.3638,36.3979,36.3159,36.3979,66100.0
2008-10-20 15:50:00,53.26,53.46,53.24,53.39,64300.0,36.4048,36.5415,36.3911,36.4936,64300.0
2008-10-20 15:55:00,53.42,53.8,53.42,53.76,39500.0,36.5141,36.7739,36.5141,36.7465,39500.0
2008-10-21 09:30:00,53.16,53.26,52.8,52.99,59500.0,36.3364,36.4048,36.0904,36.2202,59500.0
2008-10-21 09:35:00,53.03,53.19,52.89,53.14,24200.0,36.2476,36.3569,36.1519,36.3228,24200.0
2008-10-21 09:40:00,53.14,53.33,53.07,53.27,17400.0,36.3228,36.4526,36.2749,36.4116,17400.0
2008-10-21 09:45:00,53.26,53.3,53.1,53.27,29800.0,36.4048,36.4321,36.2954,36.4116,29800.0
2008-10-21 09:50:00,53.13,53.15,52.93,53.13,57100.0,36.3159,36.3296,36.1792,36.3159,57100.0
2008-10-21 09:55:00,53.13,53.14,52.97,53.14,24200.0,36.3159,36.3228,36.2066,36.3228,24200.0
2008-10-21 10:00:00,53.18,53.43,53.05,53.38,25600.0,36.3501,36.521,36.2612,36.4868,25600.0
2008-10-21 10:05:00,53.35,53.58,53.34,53.57,66700.0,36.4663,36.6235,36.4595,36.6167,66700.0
2008-10-21 10:10:00,53.58,53.72,53.43,53.46,47600.0,36.6235,36.7192,36.521,36.5415,47600.0
2008-10-21 10:15:00,53.52,53.83,53.52,53.72,21000.0,36.5825,36.7944,36.5825,36.7192,21000.0
2008-10-21 10:20:00,53.72,53.9,53.61,53.89,75300.0,36.7192,36.8422,36.644,36.8354,75300.0
2008-10-21 10:25:00,53.89,53.89,53.63,53.7,33000.0,36.8354,36.8354,36.6577,36.7055,33000.0
2008-10-21 10:30:00,53.68,53.68,53.4,53.42,72100.0,36.6919,36.6919,36.5005,36.5141,72100.0
2008-10-21 10:35:00,53.42,53.59,53.42,53.5,50600.0,36.5141,36.6303,36.5141,36.5688,50600.0
2008-10-21 10:40:00,53.52,53.75,53.51,53.6,39800.0,36.5825,36.7397,36.5757,36.6372,39800.0
2008-10-21 10:45:00,53.58,53.6,53.41,53.49,25700.0,36.6235,36.6372,36.5073,36.562,25700.0
2008-10-21 10:50:00,53.49,53.54,53.33,53.42,128000.0,36.562,36.5962,36.4526,36.5141,128000.0
2008-10-21 10:55:00,53.45,53.46,53.25,53.31,43100.0,36.5346,36.5415,36.3979,36.439,43100.0
2008-10-21 11:00:00,53.29,53.47,53.27,53.44,36600.0,36.4253,36.5483,36.4116,36.5278,36600.0
2008-10-21 11:05:00,53.48,53.51,53.26,53.34,17800.0,36.5552,36.5757,36.4048,36.4595,17800.0
2008-10-21 11:10:00,53.34,53.41,53.31,53.41,31200.0,36.4595,36.5073,36.439,36.5073,31200.0
2008-10-21 11:15:00,53.42,53.51,53.38,53.42,61900.0,36.5141,36.5757,36.4868,36.5141,61900.0
2008-10-21 11:20:00,53.35,53.35,53.21,53.25,31700.0,36.4663,36.4663,36.3706,36.3979,31700.0
2008-10-21 11:25:00,53.22,53.33,53.22,53.28,81900.0,36.3774,36.4526,36.3774,36.4184,81900.0
2008-10-21 11:30:00,53.29,53.47,53.28,53.43,39200.0,36.4253,36.5483,36.4184,36.521,39200.0
2008-10-21 11:35:00,53.4,53.42,53.28,53.37,33100.0,36.5005,36.5141,36.4184,36.48,33100.0
2008-10-21 11:40:00,53.37,53.48,53.3,53.32,56100.0,36.48,36.5552,36.4321,36.4458,56100.0
2008-10-21 11:45:00,53.32,53.32,53.02,53.04,58900.0,36.4458,36.4458,36.2407,36.2544,58900.0
2008-10-21 11:50:00,53.03,53.03,52.88,52.91,18600.0,36.2476,36.2476,36.145,36.1655,18600.0
2008-10-21 11:55:00,52.94,52.94,52.45,52.53,44500.0,36.186,36.186,35.8511,35.9058,44500.0
2008-10-21 12:00:00,52.53,52.69,52.37,52.68,50600.0,35.9058,36.0152,35.7964,36.0083,50600.0
2008-10-21 12:05:00,52.69,52.74,52.55,52.64,38800.0,36.0152,36.0493,35.9195,35.981,38800.0
2008-10-21 12:10:00,52.64,52.73,52.49,52.51,18900.0,35.981,36.0425,35.8785,35.8921,18900.0
2008-10-21 12:15:00,52.5,52.5,52.36,52.43,45600.0,35.8853,35.8853,35.7896,35.8374,45600.0
2008-10-21 12:20:00,52.46,52.68,52.38,52.62,24200.0,35.858,36.0083,35.8033,35.9673,24200.0
2008-10-21 12:25:00,52.62,52.68,52.54,52.61,14400.0,35.9673,36.0083,35.9126,35.9605,14400.0
2008-10-21 12:30:00,52.62,52.74,52.55,52.72,22500.0,35.9673,36.0493,35.9195,36.0357,22500.0
2008-10-21 12:35:00,52.71,52.87,52.7,52.84,14100.0,36.0288,36.1382,36.022,36.1177,14100.0
2008-10-21 12:40:00,52.83,52.85,52.66,52.71,20100.0,36.1109,36.1245,35.9947,36.0288,20100.0
2008-10-21 12:45:00,52.73,52.75,52.45,52.56,43700.0,36.0425,36.0562,35.8511,35.9263,43700.0
2008-10-21 12:50:00,52.59,52.65,52.4,52.42,24800.0,35.9468,35.9878,35.8169,35.8306,24800.0
2008-10-21 12:55:00,52.46,52.58,52.28,52.29,58400.0,35.858,35.94,35.7349,35.7418,58400.0
2008-10-21 13:00:00,52.28,52.45,52.27,52.45,88600.0,35.7349,35.8511,35.7281,35.8511,88600.0
2008-10-21 13:05:00,52.45,52.69,52.42,52.56,79500.0,35.8511,36.0152,35.8306,35.9263,79500.0
2008-10-21 13:10:00,52.58,52.65,52.5,52.56,22400.0,35.94,35.9878,35.8853,35.9263,22400.0
2008-10-21 13:15:00,52.56,52.71,52.56,52.67,62800.0,35.9263,36.0288,35.9263,36.0015,62800.0
2008-10-21 13:20:00,52.68,53.03,52.67,52.85,51600.0,36.0083,36.2476,36.0015,36.1245,51600.0
2008-10-21 13:25:00,52.85,52.97,52.81,52.86,33900.0,36.1245,36.2066,36.0972,36.1314,33900.0
2008-10-21 13:30:00,52.85,52.94,52.74,52.88,43100.0,36.1245,36.186,36.0493,36.145,43100.0
2008-10-21 13:35:00,52.9,53.1,52.9,53.07,71100.0,36.1587,36.2954,36.1587,36.2749,71100.0
2008-10-21 13:40:00,53.08,53.11,52.91,52.93,32900.0,36.2817,36.3022,36.1655,36.1792,32900.0
2008-10-21 13:45:00,52.94,52.98,52.84,52.95,29200.0,36.186,36.2134,36.1177,36.1929,29200.0
2008-10-21 13:50:00,52.9,52.95,52.82,52.86,31700.0,36.1587,36.1929,36.104,36.1314,31700.0
2008-10-21 13:55:00,52.84,52.87,52.7,52.86,22300.0,36.1177,36.1382,36.022,36.1314,22300.0
2008-10-21 14:00:00,52.87,53.08,52.87,53.0,22700.0,36.1382,36.2817,36.1382,36.2271,22700.0
2008-10-21 14:05:00,53.04,53.06,52.84,52.9,34900.0,36.2544,36.2681,36.1177,36.1587,34900.0
2008-10-21 14:10:00,52.94,53.11,52.91,52.97,45600.0,36.186,36.3022,36.1655,36.2066,45600.0
2008-10-21 14:15:00,53.02,53.36,53.02,53.32,67000.0,36.2407,36.4731,36.2407,36.4458,67000.0
2008-10-21 14:20:00,53.32,53.45,53.3,53.41,43600.0,36.4458,36.5346,36.4321,36.5073,43600.0
2008-10-21 14:25:00,53.4,53.64,53.34,53.61,100300.0,36.5005,36.6645,36.4595,36.644,100300.0
2008-10-21 14:30:00,53.62,53.7,53.49,53.5,110400.0,36.6508,36.7055,36.562,36.5688,110400.0
2008-10-21 14:35:00,53.5,53.67,53.45,53.67,124400.0,36.5688,36.685,36.5346,36.685,124400.0
2008-10-21 14:40:00,53.66,53.82,53.63,53.77,54100.0,36.6782,36.7876,36.6577,36.7534,54100.0
2008-10-21 14:45:00,53.79,53.99,53.72,53.72,75500.0,36.767,36.9038,36.7192,36.7192,75500.0
2008-10-21 14:50:00,53.73,53.74,53.59,53.67,45400.0,36.726,36.7329,36.6303,36.685,45400.0
2008-10-21 14:55:00,53.73,53.73,53.55,53.66,29000.0,36.726,36.726,36.603,36.6782,29000.0
2008-10-21 15:00:00,53.67,54.0,53.65,54.0,55100.0,36.685,36.9106,36.6714,36.9106,55100.0
2008-10-21 15:05:00,54.0,54.01,53.62,53.65,92500.0,36.9106,36.9174,36.6508,36.6714,92500.0
2008-10-21 15:10:00,53.7,53.81,53.67,53.77,30800.0,36.7055,36.7807,36.685,36.7534,30800.0
2008-10-21 15:15:00,53.69,53.69,53.34,53.34,33500.0,36.6987,36.6987,36.4595,36.4595,33500.0
2008-10-21 15:20:00,53.31,53.42,53.06,53.22,126800.0,36.439,36.5141,36.2681,36.3774,126800.0
2008-10-21 15:25:00,53.2,53.31,53.08,53.08,50100.0,36.3638,36.439,36.2817,36.2817,50100.0
2008-10-21 15:30:00,53.08,53.18,52.73,52.86,80900.0,36.2817,36.3501,36.0425,36.1314,80900.0
2008-10-21 15:35:00,52.87,52.97,52.77,52.83,67500.0,36.1382,36.2066,36.0698,36.1109,67500.0
2008-10-21 15:40:00,52.82,53.13,52.75,52.76,110400.0,36.104,36.3159,36.0562,36.063,110400.0
2008-10-21 15:45:00,52.76,52.78,52.12,52.35,89500.0,36.063,36.0767,35.6256,35.7828,89500.0
2008-10-21 15:50:00,52.38,52.72,52.38,52.66,98600.0,35.8033,36.0357,35.8033,35.9947,98600.0
2008-10-21 15:55:00,52.67,52.72,52.42,52.5,206000.0,36.0015,36.0357,35.8306,35.8853,206000.0
2008-10-21 16:00:00,52.5,52.5,52.5,52.5,0.0,35.8853,35.8853,35.8853,35.8853,0.0
2008-10-21 16:05:00,52.5,52.5,52.5,52.5,100.0,35.8853,35.8853,35.8853,35.8853,100.0
2008-10-21 16:10:00,52.5,52.5,52.5,52.5,0.0,35.8853,35.8853,35.8853,35.8853,0.0
2008-10-22 09:30:00,51.33,51.35,50.98,51.16,83800.0,35.0856,35.0992,34.8463,34.9694,83800.0
2008-10-22 09:35:00,51.19,51.23,50.72,50.83,30800.0,34.9899,35.0172,34.6686,34.7438,30800.0
2008-10-22 09:40:00,50.84,51.05,50.69,50.98,50700.0,34.7506,34.8942,34.6481,34.8463,50700.0
2008-10-22 09:45:00,50.97,51.06,50.85,50.88,33200.0,34.8395,34.901,34.7575,34.778,33200.0
2008-10-22 09:50:00,50.85,50.85,50.35,50.49,14600.0,34.7575,34.7575,34.4157,34.5114,14600.0
2008-10-22 09:55:00,50.52,50.68,50.34,50.34,39600.0,34.5319,34.6413,34.4089,34.4089,39600.0
2008-10-22 10:00:00,50.36,50.55,50.08,50.09,89900.0,34.4225,34.5524,34.2312,34.238,89900.0
2008-10-22 10:05:00,50.07,50.42,50.04,50.18,43300.0,34.2243,34.4636,34.2038,34.2995,43300.0
2008-10-22 10:10:00,50.24,50.52,50.24,50.47,94400.0,34.3405,34.5319,34.3405,34.4977,94400.0
2008-10-22 10:15:00,50.47,50.71,50.42,50.62,39100.0,34.4977,34.6618,34.4636,34.6003,39100.0
2008-10-22 10:20:00,50.63,50.79,50.48,50.54,77000.0,34.6071,34.7165,34.5046,34.5456,77000.0
2008-10-22 10:25:00,50.53,50.53,50.24,50.43,53800.0,34.5387,34.5387,34.3405,34.4704,53800.0
2008-10-22 10:30:00,50.39,50.58,50.37,50.55,27800.0,34.443,34.5729,34.4294,34.5524,27800.0
2008-10-22 10:35:00,50.48,50.76,50.37,50.71,85800.0,34.5046,34.696,34.4294,34.6618,85800.0
2008-10-22 10:40:00,50.71,50.86,50.67,50.74,28600.0,34.6618,34.7643,34.6344,34.6823,28600.0
2008-10-22 10:45:00,50.71,51.02,50.56,50.96,64500.0,34.6618,34.8737,34.5592,34.8327,64500.0
2008-10-22 10:50:00,50.96,51.01,50.74,51.01,66900.0,34.8327,34.8668,34.6823,34.8668,66900.0
2008-10-22 10:55:00,51.01,51.04,50.85,50.97,131300.0,34.8668,34.8873,34.7575,34.8395,131300.0
2008-10-22 11:00:00,50.96,50.97,50.61,50.76,52800.0,34.8327,34.8395,34.5934,34.696,52800.0
2008-10-22 11:05:00,50.76,50.76,50.5,50.61,16800.0,34.696,34.696,34.5182,34.5934,16800.0
2008-10-22 11:10:00,50.65,50.84,50.62,50.67,16300.0,34.6208,34.7506,34.6003,34.6344,16300.0
2008-10-22 11:15:00,50.65,50.89,50.64,50.81,15700.0,34.6208,34.7848,34.6139,34.7301,15700.0
2008-10-22 11:20:00,50.81,50.81,50.52,50.7,38100.0,34.7301,34.7301,34.5319,34.6549,38100.0
2008-10-22 11:25:00,50.66,50.66,50.45,50.51,26300.0,34.6276,34.6276,34.4841,34.5251,26300.0
2008-10-22 11:30:00,50.5,50.69,50.49,50.6,16800.0,34.5182,34.6481,34.5114,34.5866,16800.0
2008-10-22 11:35:00,50.55,50.58,50.3,50.44,16100.0,34.5524,34.5729,34.3815,34.4772,16100.0
2008-10-22 11:40:00,50.42,50.81,50.4,50.75,20100.0,34.4636,34.7301,34.4499,34.6891,20100.0
2008-10-22 11:45:00,50.72,50.87,50.7,50.8,12700.0,34.6686,34.7711,34.6549,34.7233,12700.0
2008-10-22 11:50:00,50.76,50.82,50.6,50.61,28600.0,34.696,34.737,34.5866,34.5934,28600.0
2008-10-22 11:55:00,50.58,50.73,50.56,50.69,9800.0,34.5729,34.6754,34.5592,34.6481,9800.0
2008-10-22 12:00:00,50.65,50.69,50.55,50.55,20000.0,34.6208,34.6481,34.5524,34.5524,20000.0
2008-10-22 12:05:00,50.53,50.74,50.53,50.72,42200.0,34.5387,34.6823,34.5387,34.6686,42200.0
2008-10-22 12:10:00,50.68,50.68,50.52,50.56,16500.0,34.6413,34.6413,34.5319,34.5592,16500.0
2008-10-22 12:15:00,50.55,50.78,50.55,50.78,27000.0,34.5524,34.7096,34.5524,34.7096,27000.0
2008-10-22 12:20:00,50.8,50.98,50.78,50.94,12700.0,34.7233,34.8463,34.7096,34.819,12700.0
2008-10-22 12:25:00,50.93,51.06,50.85,50.89,19700.0,34.8122,34.901,34.7575,34.7848,19700.0
2008-10-22 12:30:00,50.9,50.9,50.79,50.83,22600.0,34.7916,34.7916,34.7165,34.7438,22600.0
2008-10-22 12:35:00,50.86,50.87,50.8,50.8,14100.0,34.7643,34.7711,34.7233,34.7233,14100.0
2008-10-22 12:40:00,50.82,50.82,50.71,50.75,3000.0,34.737,34.737,34.6618,34.6891,3000.0
2008-10-22 12:45:00,50.76,50.83,50.55,50.62,31200.0,34.696,34.7438,34.5524,34.6003,31200.0
2008-10-22 12:50:00,50.63,50.77,50.59,50.71,49800.0,34.6071,34.7028,34.5798,34.6618,49800.0
2008-10-22 12:55:00,50.71,50.75,50.58,50.61,42200.0,34.6618,34.6891,34.5729,34.5934,42200.0
2008-10-22 13:00:00,50.55,50.57,50.28,50.39,28400.0,34.5524,34.5661,34.3679,34.443,28400.0
2008-10-22 13:05:00,50.4,50.48,50.38,50.45,13000.0,34.4499,34.5046,34.4362,34.4841,13000.0
2008-10-22 13:10:00,50.4,50.4,50.22,50.26,25200.0,34.4499,34.4499,34.3268,34.3542,25200.0
2008-10-22 13:15:00,50.25,50.3,50.08,50.26,19700.0,34.3474,34.3815,34.2312,34.3542,19700.0
2008-10-22 13:20:00,50.22,50.26,50.01,50.02,12700.0,34.3268,34.3542,34.1833,34.1901,12700.0
2008-10-22 13:25:00,50.03,50.08,49.89,50.07,30900.0,34.197,34.2312,34.1013,34.2243,30900.0
2008-10-22 13:30:00,50.06,50.11,49.78,49.82,30700.0,34.2175,34.2517,34.0261,34.0534,30700.0
2008-10-22 13:35:00,49.81,49.85,49.71,49.77,25900.0,34.0466,34.0739,33.9782,34.0193,25900.0
2008-10-22 13:40:00,49.77,49.92,49.77,49.82,16200.0,34.0193,34.1218,34.0193,34.0534,16200.0
2008-10-22 13:45:00,49.84,50.05,49.84,50.05,21900.0,34.0671,34.2106,34.0671,34.2106,21900.0
2008-10-22 13:50:00,50.04,50.04,49.81,49.99,29500.0,34.2038,34.2038,34.0466,34.1696,29500.0
2008-10-22 13:55:00,50.0,50.08,49.86,50.0,101600.0,34.1765,34.2312,34.0808,34.1765,101600.0
2008-10-22 14:00:00,50.01,50.08,49.92,49.94,54500.0,34.1833,34.2312,34.1218,34.1355,54500.0
2008-10-22 14:05:00,49.94,50.06,49.81,49.83,110800.0,34.1355,34.2175,34.0466,34.0603,110800.0
2008-10-22 14:10:00,49.84,49.87,49.73,49.84,17300.0,34.0671,34.0876,33.9919,34.0671,17300.0
2008-10-22 14:15:00,49.87,49.99,49.83,49.98,14600.0,34.0876,34.1696,34.0603,34.1628,14600.0
2008-10-22 14:20:00,49.95,50.23,49.94,50.22,25400.0,34.1423,34.3337,34.1355,34.3268,25400.0
2008-10-22 14:25:00,50.17,50.19,50.03,50.16,35400.0,34.2927,34.3063,34.197,34.2858,35400.0
2008-10-22 14:30:00,50.14,50.17,49.82,49.9,47000.0,34.2722,34.2927,34.0534,34.1081,47000.0
2008-10-22 14:35:00,49.83,49.91,49.74,49.82,21300.0,34.0603,34.115,33.9988,34.0534,21300.0
2008-10-22 14:40:00,49.8,49.8,49.54,49.61,85700.0,34.0398,34.0398,33.862,33.9099,85700.0
2008-10-22 14:45:00,49.57,49.78,49.57,49.66,78900.0,33.8826,34.0261,33.8826,33.9441,78900.0
2008-10-22 14:50:00,49.61,49.64,49.46,49.48,63000.0,33.9099,33.9304,33.8074,33.821,63000.0
2008-10-22 14:55:00,49.47,49.75,49.45,49.71,40500.0,33.8142,34.0056,33.8005,33.9782,40500.0
2008-10-22 15:00:00,49.7,49.83,49.67,49.78,74100.0,33.9714,34.0603,33.9509,34.0261,74100.0
2008-10-22 15:05:00,49.77,49.77,49.57,49.75,149300.0,34.0193,34.0193,33.8826,34.0056,149300.0
2008-10-22 15:10:00,49.77,49.8,49.46,49.46,73200.0,34.0193,34.0398,33.8074,33.8074,73200.0
2008-10-22 15:15:00,49.46,49.53,49.26,49.28,128600.0,33.8074,33.8552,33.6707,33.6843,128600.0
2008-10-22 15:20:00,49.25,49.34,49.15,49.25,76900.0,33.6638,33.7253,33.5955,33.6638,76900.0
2008-10-22 15:25:00,49.26,49.49,49.05,49.1,91500.0,33.6707,33.8279,33.5271,33.5613,91500.0
2008-10-22 15:30:00,49.1,49.15,48.7,48.7,122400.0,33.5613,33.5955,33.2879,33.2879,122400.0
2008-10-22 15:35:00,48.72,48.82,48.38,48.4,76700.0,33.3016,33.3699,33.0692,33.0828,76700.0
2008-10-22 15:40:00,48.38,48.38,47.84,48.09,119200.0,33.0692,33.0692,32.7,32.8709,119200.0
2008-10-22 15:45:00,48.09,48.7,47.96,48.68,104200.0,32.8709,33.2879,32.7821,33.2742,104200.0
2008-10-22 15:50:00,48.6,49.29,48.38,49.01,100200.0,33.2195,33.6912,33.0692,33.4998,100200.0
2008-10-22 15:55:00,49.0,49.4,48.83,49.4,155200.0,33.4929,33.7664,33.3767,33.7664,155200.0
2008-10-22 16:00:00,49.68,49.68,49.16,49.37,62000.0,33.9577,33.9577,33.6023,33.7458,62000.0
2008-10-22 16:05:00,49.37,49.37,49.37,49.37,0.0,33.7458,33.7458,33.7458,33.7458,0.0
2008-10-22 16:10:00,49.37,49.37,49.37,49.37,0.0,33.7458,33.7458,33.7458,33.7458,0.0
2008-10-23 09:30:00,49.55,49.73,49.43,49.7,80200.0,33.8689,33.9919,33.7869,33.9714,80200.0
2008-10-23 09:35:00,49.71,49.84,49.34,49.34,47000.0,33.9782,34.0671,33.7253,33.7253,47000.0
2008-10-23 09:40:00,49.39,49.63,48.91,49.0,43800.0,33.7595,33.9236,33.4314,33.4929,43800.0
2008-10-23 09:45:00,48.99,49.03,48.63,48.63,191100.0,33.4861,33.5134,33.24,33.24,191100.0
2008-10-23 09:50:00,48.64,48.92,48.42,48.85,121500.0,33.2469,33.4383,33.0965,33.3904,121500.0
2008-10-23 09:55:00,48.85,49.17,48.83,49.17,58600.0,33.3904,33.6091,33.3767,33.6091,58600.0
2008-10-23 10:00:00,49.18,49.4,49.04,49.15,120200.0,33.616,33.7664,33.5203,33.5955,120200.0
2008-10-23 10:05:00,49.11,49.58,49.08,49.31,105400.0,33.5681,33.8894,33.5476,33.7048,105400.0
2008-10-23 10:10:00,49.37,49.66,49.26,49.52,48800.0,33.7458,33.9441,33.6707,33.8484,48800.0
2008-10-23 10:15:00,49.47,49.49,49.17,49.26,53500.0,33.8142,33.8279,33.6091,33.6707,53500.0
2008-10-23 10:20:00,49.37,49.57,49.23,49.39,45600.0,33.7458,33.8826,33.6502,33.7595,45600.0
2008-10-23 10:25:00,49.37,49.43,48.98,49.1,44900.0,33.7458,33.7869,33.4793,33.5613,44900.0
2008-10-23 10:30:00,49.09,49.46,49.03,49.4,45600.0,33.5545,33.8074,33.5134,33.7664,45600.0
2008-10-23 10:35:00,49.47,49.52,49.18,49.32,40300.0,33.8142,33.8484,33.616,33.7117,40300.0
2008-10-23 10:40:00,49.37,50.18,49.33,50.18,158700.0,33.7458,34.2995,33.7185,34.2995,158700.0
2008-10-23 10:45:00,50.2,50.31,49.89,49.9,102100.0,34.3132,34.3884,34.1013,34.1081,102100.0
2008-10-23 10:50:00,49.95,50.15,49.89,50.13,35800.0,34.1423,34.279,34.1013,34.2653,35800.0
2008-10-23 10:55:00,50.03,50.47,50.02,50.41,79000.0,34.197,34.4977,34.1901,34.4567,79000.0
2008-10-23 11:00:00,50.41,50.56,50.17,50.17,89100.0,34.4567,34.5592,34.2927,34.2927,89100.0
2008-10-23 11:05:00,50.15,50.21,50.0,50.15,72100.0,34.279,34.32,34.1765,34.279,72100.0
2008-10-23 11:10:00,50.14,50.31,50.12,50.15,149900.0,34.2722,34.3884,34.2585,34.279,149900.0
2008-10-23 11:15:00,50.16,50.26,49.83,49.95,117100.0,34.2858,34.3542,34.0603,34.1423,117100.0
2008-10-23 11:20:00,49.95,50.13,49.86,50.03,69100.0,34.1423,34.2653,34.0808,34.197,69100.0
2008-10-23 11:25:00,50.05,50.06,49.88,50.0,79800.0,34.2106,34.2175,34.0944,34.1765,79800.0
2008-10-23 11:30:00,50.01,50.17,49.97,50.06,30600.0,34.1833,34.2927,34.156,34.2175,30600.0
2008-10-23 11:35:00,50.11,50.39,50.08,50.33,36200.0,34.2517,34.443,34.2312,34.402,36200.0
2008-10-23 11:40:00,50.35,50.35,49.91,49.92,82200.0,34.4157,34.4157,34.115,34.1218,82200.0
2008-10-23 11:45:00,49.91,50.08,49.79,50.04,52900.0,34.115,34.2312,34.0329,34.2038,52900.0
2008-10-23 11:50:00,50.05,50.25,50.03,50.11,176900.0,34.2106,34.3474,34.197,34.2517,176900.0
2008-10-23 11:55:00,50.11,50.12,49.98,50.11,33000.0,34.2517,34.2585,34.1628,34.2517,33000.0
2008-10-23 12:00:00,50.08,50.1,49.68,49.7,39700.0,34.2312,34.2448,33.9577,33.9714,39700.0
2008-10-23 12:05:00,49.75,49.75,49.56,49.56,144600.0,34.0056,34.0056,33.8757,33.8757,144600.0
2008-10-23 12:10:00,49.56,49.63,49.51,49.51,26800.0,33.8757,33.9236,33.8415,33.8415,26800.0
2008-10-23 12:15:00,49.54,49.6,49.18,49.19,33000.0,33.862,33.9031,33.616,33.6228,33000.0
2008-10-23 12:20:00,49.06,49.24,49.0,49.02,44300.0,33.534,33.657,33.4929,33.5066,44300.0
2008-10-23 12:25:00,49.02,49.07,48.75,48.85,64600.0,33.5066,33.5408,33.3221,33.3904,64600.0
2008-10-23 12:30:00,48.89,48.98,48.75,48.87,102200.0,33.4178,33.4793,33.3221,33.4041,102200.0
2008-10-23 12:35:00,48.9,49.03,48.6,48.67,91900.0,33.4246,33.5134,33.2195,33.2674,91900.0
2008-10-23 12:40:00,48.68,48.74,48.41,48.74,33900.0,33.2742,33.3152,33.0897,33.3152,33900.0
2008-10-23 12:45:00,48.73,48.96,48.71,48.71,44700.0,33.3084,33.4656,33.2947,33.2947,44700.0
2008-10-23 12:50:00,48.66,48.9,48.65,48.73,58400.0,33.2605,33.4246,33.2537,33.3084,58400.0
2008-10-23 12:55:00,48.75,48.75,48.26,48.36,43800.0,33.3221,33.3221,32.9871,33.0555,43800.0
2008-10-23 13:00:00,48.32,48.52,48.09,48.21,41400.0,33.0281,33.1648,32.8709,32.953,41400.0
2008-10-23 13:05:00,48.19,48.52,48.05,48.4,68400.0,32.9393,33.1648,32.8436,33.0828,68400.0
2008-10-23 13:10:00,48.4,48.52,48.31,48.45,90500.0,33.0828,33.1648,33.0213,33.117,90500.0
2008-10-23 13:15:00,48.47,48.8,48.39,48.71,104300.0,33.1307,33.3562,33.076,33.2947,104300.0
2008-10-23 13:20:00,48.7,48.7,48.46,48.46,77500.0,33.2879,33.2879,33.1238,33.1238,77500.0
2008-10-23 13:25:00,48.41,48.55,48.17,48.17,64200.0,33.0897,33.1854,32.9256,32.9256,64200.0
2008-10-23 13:30:00,48.17,48.35,47.94,47.95,112800.0,32.9256,33.0486,32.7684,32.7752,112800.0
2008-10-23 13:35:00,47.91,48.41,47.91,48.16,44500.0,32.7479,33.0897,32.7479,32.9188,44500.0
2008-10-23 13:40:00,48.17,48.52,48.15,48.3,87300.0,32.9256,33.1648,32.9119,33.0145,87300.0
2008-10-23 13:45:00,48.29,48.41,48.04,48.09,60600.0,33.0076,33.0897,32.8368,32.8709,60600.0
2008-10-23 13:50:00,48.1,48.12,47.84,48.1,27600.0,32.8778,32.8914,32.7,32.8778,27600.0
2008-10-23 13:55:00,48.08,48.23,47.95,48.1,45700.0,32.8641,32.9666,32.7752,32.8778,45700.0
2008-10-23 14:00:00,48.05,48.05,47.39,47.44,94200.0,32.8436,32.8436,32.3925,32.4266,94200.0
2008-10-23 14:05:00,47.45,47.78,47.44,47.64,115900.0,32.4335,32.659,32.4266,32.5633,115900.0
2008-10-23 14:10:00,47.63,47.71,47.2,47.35,59800.0,32.5565,32.6112,32.2626,32.3651,59800.0
2008-10-23 14:15:00,47.39,47.51,47.07,47.08,60200.0,32.3925,32.4745,32.1737,32.1806,60200.0
2008-10-23 14:20:00,47.08,47.24,46.92,47.22,75700.0,32.1806,32.2899,32.0712,32.2763,75700.0
2008-10-23 14:25:00,47.19,47.64,47.18,47.54,56600.0,32.2558,32.5633,32.2489,32.495,56600.0
2008-10-23 14:30:00,47.56,47.99,47.36,47.78,67300.0,32.5087,32.8026,32.372,32.659,67300.0
2008-10-23 14:35:00,47.78,48.23,47.65,48.23,91800.0,32.659,32.9666,32.5702,32.9666,91800.0
2008-10-23 14:40:00,48.23,48.25,47.7,47.93,54200.0,32.9666,32.9803,32.6044,32.7616,54200.0
2008-10-23 14:45:00,47.9,48.11,47.34,47.35,68900.0,32.7411,32.8846,32.3583,32.3651,68900.0
2008-10-23 14:50:00,47.42,47.65,47.26,47.34,81500.0,32.413,32.5702,32.3036,32.3583,81500.0
2008-10-23 14:55:00,47.38,47.52,47.09,47.52,88400.0,32.3856,32.4813,32.1874,32.4813,88400.0
2008-10-23 15:00:00,47.54,47.94,47.25,47.81,94000.0,32.495,32.7684,32.2968,32.6795,94000.0
2008-10-23 15:05:00,47.77,48.5,47.61,48.47,124300.0,32.6522,33.1512,32.5428,33.1307,124300.0
2008-10-23 15:10:00,48.47,48.92,48.44,48.68,207800.0,33.1307,33.4383,33.1102,33.2742,207800.0
2008-10-23 15:15:00,48.7,48.7,48.19,48.2,54100.0,33.2879,33.2879,32.9393,32.9461,54100.0
2008-10-23 15:20:00,48.23,48.85,48.12,48.63,47000.0,32.9666,33.3904,32.8914,33.24,47000.0
2008-10-23 15:25:00,48.59,48.67,48.36,48.49,84900.0,33.2127,33.2674,33.0555,33.1443,84900.0
2008-10-23 15:30:00,48.49,48.6,47.9,48.18,90000.0,33.1443,33.2195,32.7411,32.9324,90000.0
2008-10-23 15:35:00,48.22,48.58,48.01,48.01,66500.0,32.9598,33.2059,32.8162,32.8162,66500.0
2008-10-23 15:40:00,47.96,49.02,47.92,48.99,77700.0,32.7821,33.5066,32.7547,33.4861,77700.0
2008-10-23 15:45:00,49.0,49.82,49.0,49.77,261700.0,33.4929,34.0534,33.4929,34.0193,261700.0
2008-10-23 15:50:00,49.78,49.82,49.21,49.29,100200.0,34.0261,34.0534,33.6365,33.6912,100200.0
2008-10-23 15:55:00,49.21,50.05,49.21,49.78,217300.0,33.6365,34.2106,33.6365,34.0261,217300.0
2008-10-24 09:30:00,46.6,46.96,46.01,46.74,123700.0,31.8525,32.0985,31.4492,31.9482,123700.0
2008-10-24 09:35:00,46.7,47.36,46.6,46.96,47500.0,31.9208,32.372,31.8525,32.0985,47500.0
2008-10-24 09:40:00,47.01,47.01,46.68,46.86,60300.0,32.1327,32.1327,31.9072,32.0302,60300.0
2008-10-24 09:45:00,46.86,47.45,46.71,47.44,59700.0,32.0302,32.4335,31.9277,32.4266,59700.0
2008-10-24 09:50:00,47.45,47.79,47.21,47.71,74000.0,32.4335,32.6659,32.2694,32.6112,74000.0
2008-10-24 09:55:00,47.69,48.07,47.49,47.73,55800.0,32.5975,32.8573,32.4608,32.6249,55800.0
2008-10-24 10:00:00,47.85,48.2,47.68,47.79,67700.0,32.7069,32.9461,32.5907,32.6659,67700.0
2008-10-24 10:05:00,47.77,47.88,47.39,47.52,137900.0,32.6522,32.7274,32.3925,32.4813,137900.0
2008-10-24 10:10:00,47.51,47.52,47.18,47.42,52700.0,32.4745,32.4813,32.2489,32.413,52700.0
2008-10-24 10:15:00,47.39,47.68,47.2,47.53,54600.0,32.3925,32.5907,32.2626,32.4882,54600.0
2008-10-24 10:20:00,47.6,47.78,47.14,47.18,41800.0,32.536,32.659,32.2216,32.2489,41800.0
2008-10-24 10:25:00,47.17,47.25,46.93,47.21,63100.0,32.2421,32.2968,32.078,32.2694,63100.0
2008-10-24 10:30:00,47.18,47.39,47.02,47.27,52100.0,32.2489,32.3925,32.1396,32.3104,52100.0
2008-10-24 10:35:00,47.27,47.51,47.17,47.28,49600.0,32.3104,32.4745,32.2421,32.3173,49600.0
2008-10-24 10:40:00,47.28,47.58,47.1,47.56,65300.0,32.3173,32.5223,32.1942,32.5087,65300.0
2008-10-24 10:45:00,47.6,47.66,47.39,47.5,87300.0,32.536,32.577,32.3925,32.4676,87300.0
2008-10-24 10:50:00,47.51,47.85,47.51,47.71,62500.0,32.4745,32.7069,32.4745,32.6112,62500.0
2008-10-24 10:55:00,47.72,47.94,47.56,47.74,88000.0,32.618,32.7684,32.5087,32.6317,88000.0
2008-10-24 11:00:00,47.76,47.98,47.72,47.74,71500.0,32.6454,32.7957,32.618,32.6317,71500.0
2008-10-24 11:05:00,47.73,47.92,47.64,47.64,48000.0,32.6249,32.7547,32.5633,32.5633,48000.0
2008-10-24 11:10:00,47.65,47.7,47.52,47.66,37200.0,32.5702,32.6044,32.4813,32.577,37200.0
2008-10-24 11:15:00,47.69,47.78,47.56,47.77,44400.0,32.5975,32.659,32.5087,32.6522,44400.0
2008-10-24 11:20:00,47.74,48.42,47.72,48.19,51100.0,32.6317,33.0965,32.618,32.9393,51100.0
2008-10-24 11:25:00,48.21,48.26,48.05,48.17,33700.0,32.953,32.9871,32.8436,32.9256,33700.0
2008-10-24 11:30:00,48.19,48.35,47.94,47.98,60600.0,32.9393,33.0486,32.7684,32.7957,60600.0
2008-10-24 11:35:00,47.98,48.62,47.97,48.58,38300.0,32.7957,33.2332,32.7889,33.2059,38300.0
2008-10-24 11:40:00,48.58,48.6,48.25,48.43,53800.0,33.2059,33.2195,32.9803,33.1033,53800.0
2008-10-24 11:45:00,48.44,48.5,48.18,48.3,47800.0,33.1102,33.1512,32.9324,33.0145,47800.0
2008-10-24 11:50:00,48.29,48.29,47.95,48.01,45500.0,33.0076,33.0076,32.7752,32.8162,45500.0
2008-10-24 11:55:00,48.01,48.24,48.01,48.04,78900.0,32.8162,32.9735,32.8162,32.8368,78900.0
2008-10-24 12:00:00,48.04,48.07,47.78,48.03,58800.0,32.8368,32.8573,32.659,32.8299,58800.0
2008-10-24 12:05:00,48.03,48.19,47.92,48.16,35700.0,32.8299,32.9393,32.7547,32.9188,35700.0
2008-10-24 12:10:00,48.14,48.31,48.03,48.2,34000.0,32.9051,33.0213,32.8299,32.9461,34000.0
2008-10-24 12:15:00,48.2,48.2,47.95,48.03,53200.0,32.9461,32.9461,32.7752,32.8299,53200.0
2008-10-24 12:20:00,48.03,48.18,47.82,47.82,48700.0,32.8299,32.9324,32.6864,32.6864,48700.0
2008-10-24 12:25:00,47.76,47.9,47.64,47.66,33800.0,32.6454,32.7411,32.5633,32.577,33800.0
2008-10-24 12:30:00,47.6,47.77,47.57,47.62,61300.0,32.536,32.6522,32.5155,32.5497,61300.0
2008-10-24 12:35:00,47.62,47.8,47.6,47.69,34700.0,32.5497,32.6727,32.536,32.5975,34700.0
2008-10-24 12:40:00,47.66,47.76,47.48,47.5,24400.0,32.577,32.6454,32.454,32.4676,24400.0
2008-10-24 12:45:00,47.46,47.58,47.37,47.49,33400.0,32.4403,32.5223,32.3788,32.4608,33400.0
2008-10-24 12:50:00,47.49,47.74,47.49,47.68,30200.0,32.4608,32.6317,32.4608,32.5907,30200.0
2008-10-24 12:55:00,47.68,47.89,47.61,47.69,25100.0,32.5907,32.7342,32.5428,32.5975,25100.0
2008-10-24 13:00:00,47.66,47.89,47.66,47.77,23400.0,32.577,32.7342,32.577,32.6522,23400.0
2008-10-24 13:05:00,47.83,47.97,47.79,47.86,32000.0,32.6932,32.7889,32.6659,32.7137,32000.0
2008-10-24 13:10:00,47.87,47.97,47.76,47.86,67900.0,32.7206,32.7889,32.6454,32.7137,67900.0
2008-10-24 13:15:00,47.87,48.34,47.78,48.26,28900.0,32.7206,33.0418,32.659,32.9871,28900.0
2008-10-24 13:20:00,48.23,48.34,48.17,48.19,67200.0,32.9666,33.0418,32.9256,32.9393,67200.0
2008-10-24 13:25:00,48.19,48.24,47.96,48.01,40400.0,32.9393,32.9735,32.7821,32.8162,40400.0
2008-10-24 13:30:00,48.01,48.01,47.68,47.72,32300.0,32.8162,32.8162,32.5907,32.618,32300.0
2008-10-24 13:35:00,47.75,47.89,47.64,47.66,16200.0,32.6385,32.7342,32.5633,32.577,16200.0
2008-10-24 13:40:00,47.66,47.78,47.59,47.69,28700.0,32.577,32.659,32.5292,32.5975,28700.0
2008-10-24 13:45:00,47.69,47.72,47.27,47.28,36900.0,32.5975,32.618,32.3104,32.3173,36900.0
2008-10-24 13:50:00,47.25,47.56,47.25,47.32,58200.0,32.2968,32.5087,32.2968,32.3446,58200.0
2008-10-24 13:55:00,47.36,47.57,47.21,47.22,58800.0,32.372,32.5155,32.2694,32.2763,58800.0
2008-10-24 14:00:00,47.21,47.35,47.14,47.21,47200.0,32.2694,32.3651,32.2216,32.2694,47200.0
2008-10-24 14:05:00,47.23,47.33,47.06,47.32,35500.0,32.2831,32.3514,32.1669,32.3446,35500.0
2008-10-24 14:10:00,47.32,47.68,47.32,47.51,39900.0,32.3446,32.5907,32.3446,32.4745,39900.0
2008-10-24 14:15:00,47.5,47.8,47.44,47.77,46700.0,32.4676,32.6727,32.4266,32.6522,46700.0
2008-10-24 14:20:00,47.76,47.77,47.51,47.57,39400.0,32.6454,32.6522,32.4745,32.5155,39400.0
2008-10-24 14:25:00,47.6,47.71,47.4,47.63,49800.0,32.536,32.6112,32.3993,32.5565,49800.0
2008-10-24 14:30:00,47.61,48.17,47.61,48.04,60600.0,32.5428,32.9256,32.5428,32.8368,60600.0
2008-10-24 14:35:00,48.04,48.14,47.86,48.04,47500.0,32.8368,32.9051,32.7137,32.8368,47500.0
2008-10-24 14:40:00,48.04,48.37,47.96,48.03,49800.0,32.8368,33.0623,32.7821,32.8299,49800.0
2008-10-24 14:45:00,48.07,48.07,47.67,47.77,37600.0,32.8573,32.8573,32.5838,32.6522,37600.0
2008-10-24 14:50:00,47.79,48.06,47.71,47.98,22600.0,32.6659,32.8504,32.6112,32.7957,22600.0
2008-10-24 14:55:00,47.98,48.64,47.98,48.53,67400.0,32.7957,33.2469,32.7957,33.1717,67400.0
2008-10-24 15:00:00,48.51,49.14,48.49,48.72,64400.0,33.158,33.5886,33.1443,33.3016,64400.0
2008-10-24 15:05:00,48.75,48.8,48.49,48.59,84100.0,33.3221,33.3562,33.1443,33.2127,84100.0
2008-10-24 15:10:00,48.64,48.97,48.41,48.45,88300.0,33.2469,33.4724,33.0897,33.117,88300.0
2008-10-24 15:15:00,48.44,48.71,48.21,48.21,115700.0,33.1102,33.2947,32.953,32.953,115700.0
2008-10-24 15:20:00,48.17,48.89,48.11,48.88,182000.0,32.9256,33.4178,32.8846,33.4109,182000.0
2008-10-24 15:25:00,48.89,48.92,48.57,48.86,90700.0,33.4178,33.4383,33.199,33.3972,90700.0
2008-10-24 15:30:00,48.85,48.86,48.31,48.56,73800.0,33.3904,33.3972,33.0213,33.1922,73800.0
2008-10-24 15:35:00,48.57,48.57,48.03,48.2,49200.0,33.199,33.199,32.8299,32.9461,49200.0
2008-10-24 15:40:00,48.24,48.66,48.24,48.51,87700.0,32.9735,33.2605,32.9735,33.158,87700.0
2008-10-24 15:45:00,48.53,48.9,48.44,48.84,63000.0,33.1717,33.4246,33.1102,33.3836,63000.0
2008-10-24 15:50:00,48.84,49.0,48.7,48.84,128400.0,33.3836,33.4929,33.2879,33.3836,128400.0
2008-10-24 15:55:00,48.82,48.82,47.93,47.93,30100.0,33.3699,33.3699,32.7616,32.7616,30100.0
2008-10-27 09:30:00,47.07,47.61,46.58,47.06,30700.0,32.1737,32.5428,31.8388,32.1669,30700.0
2008-10-27 09:35:00,47.02,47.52,46.86,47.45,46300.0,32.1396,32.4813,32.0302,32.4335,46300.0
2008-10-27 09:40:00,47.44,47.85,47.44,47.85,29500.0,32.4266,32.7069,32.4266,32.7069,29500.0
2008-10-27 09:45:00,47.87,47.88,47.29,47.32,71100.0,32.7206,32.7274,32.3241,32.3446,71100.0
2008-10-27 09:50:00,47.34,47.82,47.34,47.8,32800.0,32.3583,32.6864,32.3583,32.6727,32800.0
2008-10-27 09:55:00,47.79,47.97,47.72,47.82,22000.0,32.6659,32.7889,32.618,32.6864,22000.0
2008-10-27 10:00:00,47.86,48.46,47.81,48.38,79100.0,32.7137,33.1238,32.6795,33.0692,79100.0
2008-10-27 10:05:00,48.32,48.45,48.01,48.09,35500.0,33.0281,33.117,32.8162,32.8709,35500.0
2008-10-27 10:10:00,48.11,48.17,47.8,47.81,36200.0,32.8846,32.9256,32.6727,32.6795,36200.0
2008-10-27 10:15:00,47.77,47.9,47.64,47.64,31700.0,32.6522,32.7411,32.5633,32.5633,31700.0
2008-10-27 10:20:00,47.62,47.75,47.55,47.64,60700.0,32.5497,32.6385,32.5018,32.5633,60700.0
2008-10-27 10:25:00,47.66,47.91,47.63,47.71,41200.0,32.577,32.7479,32.5565,32.6112,41200.0
2008-10-27 10:30:00,47.68,47.77,47.41,47.41,32400.0,32.5907,32.6522,32.4061,32.4061,32400.0
2008-10-27 10:35:00,47.4,47.5,47.3,47.42,26200.0,32.3993,32.4676,32.3309,32.413,26200.0
2008-10-27 10:40:00,47.5,47.53,47.2,47.46,22100.0,32.4676,32.4882,32.2626,32.4403,22100.0
2008-10-27 10:45:00,47.45,47.7,47.39,47.62,23000.0,32.4335,32.6044,32.3925,32.5497,23000.0
2008-10-27 10:50:00,47.61,47.78,47.49,47.5,29800.0,32.5428,32.659,32.4608,32.4676,29800.0
2008-10-27 10:55:00,47.47,47.94,47.47,47.91,36100.0,32.4471,32.7684,32.4471,32.7479,36100.0
2008-10-27 11:00:00,47.93,48.01,47.73,47.78,33000.0,32.7616,32.8162,32.6249,32.659,33000.0
2008-10-27 11:05:00,47.77,48.08,47.63,48.05,66700.0,32.6522,32.8641,32.5565,32.8436,66700.0
2008-10-27 11:10:00,48.05,48.38,47.92,48.38,58500.0,32.8436,33.0692,32.7547,33.0692,58500.0
2008-10-27 11:15:00,48.41,48.46,47.96,47.96,35000.0,33.0897,33.1238,32.7821,32.7821,35000.0
2008-10-27 11:20:00,48.0,48.03,47.71,47.79,43000.0,32.8094,32.8299,32.6112,32.6659,43000.0
2008-10-27 11:25:00,47.79,47.8,47.58,47.8,27400.0,32.6659,32.6727,32.5223,32.6727,27400.0
2008-10-27 11:30:00,47.79,47.82,47.48,47.56,40200.0,32.6659,32.6864,32.454,32.5087,40200.0
2008-10-27 11:35:00,47.55,47.8,47.5,47.63,121300.0,32.5018,32.6727,32.4676,32.5565,121300.0
2008-10-27 11:40:00,47.63,47.8,47.46,47.69,58300.0,32.5565,32.6727,32.4403,32.5975,58300.0
2008-10-27 11:45:00,47.72,47.91,47.58,47.58,57400.0,32.618,32.7479,32.5223,32.5223,57400.0
2008-10-27 11:50:00,47.51,47.76,47.5,47.67,34400.0,32.4745,32.6454,32.4676,32.5838,34400.0
2008-10-27 11:55:00,47.65,47.8,47.52,47.72,23100.0,32.5702,32.6727,32.4813,32.618,23100.0
2008-10-27 12:00:00,47.71,48.03,47.71,47.89,35900.0,32.6112,32.8299,32.6112,32.7342,35900.0
2008-10-27 12:05:00,47.91,48.19,47.81,48.11,22400.0,32.7479,32.9393,32.6795,32.8846,22400.0
2008-10-27 12:10:00,48.17,48.32,48.14,48.26,41500.0,32.9256,33.0281,32.9051,32.9871,41500.0
2008-10-27 12:15:00,48.23,48.23,47.89,47.97,34000.0,32.9666,32.9666,32.7342,32.7889,34000.0
2008-10-27 12:20:00,47.95,48.05,47.87,47.94,31300.0,32.7752,32.8436,32.7206,32.7684,31300.0
2008-10-27 12:25:00,47.96,48.16,47.78,47.84,41600.0,32.7821,32.9188,32.659,32.7,41600.0
2008-10-27 12:30:00,47.84,48.13,47.74,48.11,31800.0,32.7,32.8983,32.6317,32.8846,31800.0
2008-10-27 12:35:00,48.12,48.24,48.0,48.17,26900.0,32.8914,32.9735,32.8094,32.9256,26900.0
2008-10-27 12:40:00,48.21,48.43,48.05,48.26,32500.0,32.953,33.1033,32.8436,32.9871,32500.0
2008-10-27 12:45:00,48.25,48.34,48.09,48.19,35700.0,32.9803,33.0418,32.8709,32.9393,35700.0
2008-10-27 12:50:00,48.2,48.5,48.13,48.44,115100.0,32.9461,33.1512,32.8983,33.1102,115100.0
2008-10-27 12:55:00,48.44,48.62,48.34,48.59,77000.0,33.1102,33.2332,33.0418,33.2127,77000.0
2008-10-27 13:00:00,48.56,48.65,48.41,48.49,50000.0,33.1922,33.2537,33.0897,33.1443,50000.0
2008-10-27 13:05:00,48.49,48.55,48.31,48.39,54800.0,33.1443,33.1854,33.0213,33.076,54800.0
2008-10-27 13:10:00,48.36,48.41,48.23,48.36,40500.0,33.0555,33.0897,32.9666,33.0555,40500.0
2008-10-27 13:15:00,48.35,48.5,48.31,48.41,12200.0,33.0486,33.1512,33.0213,33.0897,12200.0
2008-10-27 13:20:00,48.43,48.7,48.41,48.64,47000.0,33.1033,33.2879,33.0897,33.2469,47000.0
2008-10-27 13:25:00,48.66,48.75,48.59,48.75,39100.0,33.2605,33.3221,33.2127,33.3221,39100.0
2008-10-27 13:30:00,48.75,48.83,48.69,48.77,42300.0,33.3221,33.3767,33.281,33.3357,42300.0
2008-10-27 13:35:00,48.75,48.75,48.54,48.57,32500.0,33.3221,33.3221,33.1785,33.199,32500.0
2008-10-27 13:40:00,48.58,48.89,48.57,48.85,73400.0,33.2059,33.4178,33.199,33.3904,73400.0
2008-10-27 13:45:00,48.84,48.91,48.7,48.78,74500.0,33.3836,33.4314,33.2879,33.3426,74500.0
2008-10-27 13:50:00,48.77,48.77,48.54,48.54,20200.0,33.3357,33.3357,33.1785,33.1785,20200.0
2008-10-27 13:55:00,48.58,48.61,48.41,48.45,26100.0,33.2059,33.2264,33.0897,33.117,26100.0
2008-10-27 14:00:00,48.47,48.53,48.3,48.37,16100.0,33.1307,33.1717,33.0145,33.0623,16100.0
2008-10-27 14:05:00,48.42,48.52,48.32,48.52,24300.0,33.0965,33.1648,33.0281,33.1648,24300.0
2008-10-27 14:10:00,48.51,48.51,48.23,48.26,28400.0,33.158,33.158,32.9666,32.9871,28400.0
2008-10-27 14:15:00,48.33,48.33,48.17,48.2,23100.0,33.035,33.035,32.9256,32.9461,23100.0
2008-10-27 14:20:00,48.22,48.31,47.99,48.11,47100.0,32.9598,33.0213,32.8026,32.8846,47100.0
2008-10-27 14:25:00,48.13,48.18,47.89,47.89,39900.0,32.8983,32.9324,32.7342,32.7342,39900.0
2008-10-27 14:30:00,47.88,47.96,47.76,47.77,49200.0,32.7274,32.7821,32.6454,32.6522,49200.0
2008-10-27 14:35:00,47.77,47.98,47.77,47.83,40200.0,32.6522,32.7957,32.6522,32.6932,40200.0
2008-10-27 14:40:00,47.8,48.08,47.74,47.96,44200.0,32.6727,32.8641,32.6317,32.7821,44200.0
2008-10-27 14:45:00,48.0,48.08,47.83,47.84,85400.0,32.8094,32.8641,32.6932,32.7,85400.0
2008-10-27 14:50:00,47.79,47.87,47.54,47.72,44500.0,32.6659,32.7206,32.495,32.618,44500.0
2008-10-27 14:55:00,47.75,47.81,47.44,47.47,45000.0,32.6385,32.6795,32.4266,32.4471,45000.0
2008-10-27 15:00:00,47.5,47.68,47.45,47.54,32500.0,32.4676,32.5907,32.4335,32.495,32500.0
2008-10-27 15:05:00,47.53,47.77,47.52,47.72,39500.0,32.4882,32.6522,32.4813,32.618,39500.0
2008-10-27 15:10:00,47.72,47.96,47.71,47.87,51600.0,32.618,32.7821,32.6112,32.7206,51600.0
2008-10-27 15:15:00,47.9,48.04,47.77,47.82,31100.0,32.7411,32.8368,32.6522,32.6864,31100.0
2008-10-27 15:20:00,47.8,47.93,47.57,47.65,28200.0,32.6727,32.7616,32.5155,32.5702,28200.0
2008-10-27 15:25:00,47.63,47.76,47.54,47.76,61600.0,32.5565,32.6454,32.495,32.6454,61600.0
2008-10-27 15:30:00,47.84,48.0,47.73,47.82,50800.0,32.7,32.8094,32.6249,32.6864,50800.0
2008-10-27 15:35:00,47.89,47.96,47.55,47.78,31500.0,32.7342,32.7821,32.5018,32.659,31500.0
2008-10-27 15:40:00,47.76,47.77,47.54,47.56,51200.0,32.6454,32.6522,32.495,32.5087,51200.0
2008-10-27 15:45:00,47.56,47.63,47.32,47.62,58500.0,32.5087,32.5565,32.3446,32.5497,58500.0
2008-10-27 15:50:00,47.66,47.66,47.13,47.13,27000.0,32.577,32.577,32.2147,32.2147,27000.0
2008-10-27 15:55:00,47.11,47.14,46.33,46.47,70400.0,32.2011,32.2216,31.6679,31.7636,70400.0
2008-10-28 09:30:00,48.09,48.25,47.52,47.87,111100.0,32.8709,32.9803,32.4813,32.7206,111100.0
2008-10-28 09:35:00,47.8,47.8,47.56,47.61,56500.0,32.6727,32.6727,32.5087,32.5428,56500.0
2008-10-28 09:40:00,47.6,47.92,47.6,47.84,33800.0,32.536,32.7547,32.536,32.7,33800.0
2008-10-28 09:45:00,47.82,48.22,47.82,48.05,46300.0,32.6864,32.9598,32.6864,32.8436,46300.0
2008-10-28 09:50:00,48.09,48.09,47.79,48.04,42500.0,32.8709,32.8709,32.6659,32.8368,42500.0
2008-10-28 09:55:00,48.06,48.17,47.89,47.97,46500.0,32.8504,32.9256,32.7342,32.7889,46500.0
2008-10-28 10:00:00,47.99,47.99,47.4,47.52,76900.0,32.8026,32.8026,32.3993,32.4813,76900.0
2008-10-28 10:05:00,47.53,47.62,47.28,47.45,63700.0,32.4882,32.5497,32.3173,32.4335,63700.0
2008-10-28 10:10:00,47.45,47.63,47.36,47.52,50700.0,32.4335,32.5565,32.372,32.4813,50700.0
2008-10-28 10:15:00,47.52,47.52,47.16,47.24,43400.0,32.4813,32.4813,32.2352,32.2899,43400.0
2008-10-28 10:20:00,47.21,47.39,47.13,47.22,32400.0,32.2694,32.3925,32.2147,32.2763,32400.0
2008-10-28 10:25:00,47.26,47.45,47.15,47.19,56100.0,32.3036,32.4335,32.2284,32.2558,56100.0
2008-10-28 10:30:00,47.17,47.26,47.06,47.1,45500.0,32.2421,32.3036,32.1669,32.1942,45500.0
2008-10-28 10:35:00,47.08,47.23,46.82,46.83,40800.0,32.1806,32.2831,32.0028,32.0097,40800.0
2008-10-28 10:40:00,46.82,46.86,46.61,46.76,46400.0,32.0028,32.0302,31.8593,31.9618,46400.0
2008-10-28 10:45:00,46.77,46.9,46.67,46.8,32000.0,31.9687,32.0575,31.9003,31.9892,32000.0
2008-10-28 10:50:00,46.76,46.81,46.4,46.41,32100.0,31.9618,31.996,31.7158,31.7226,32100.0
2008-10-28 10:55:00,46.41,46.42,46.11,46.25,39300.0,31.7226,31.7294,31.5175,31.6132,39300.0
2008-10-28 11:00:00,46.24,46.62,46.24,46.55,35800.0,31.6064,31.8661,31.6064,31.8183,35800.0
2008-10-28 11:05:00,46.57,46.69,46.43,46.44,34800.0,31.832,31.914,31.7363,31.7431,34800.0
2008-10-28 11:10:00,46.46,46.69,46.42,46.69,36900.0,31.7568,31.914,31.7294,31.914,36900.0
2008-10-28 11:15:00,46.72,46.81,46.65,46.79,23700.0,31.9345,31.996,31.8866,31.9823,23700.0
2008-10-28 11:20:00,46.78,46.85,46.52,46.56,26400.0,31.9755,32.0234,31.7978,31.8251,26400.0
2008-10-28 11:25:00,46.55,46.78,46.52,46.77,29100.0,31.8183,31.9755,31.7978,31.9687,29100.0
2008-10-28 11:30:00,46.75,47.12,46.75,47.08,32600.0,31.955,32.2079,31.955,32.1806,32600.0
2008-10-28 11:35:00,47.08,47.15,47.0,47.11,29500.0,32.1806,32.2284,32.1259,32.2011,29500.0
2008-10-28 11:40:00,47.08,47.25,46.93,47.13,48300.0,32.1806,32.2968,32.078,32.2147,48300.0
2008-10-28 11:45:00,47.14,47.15,46.92,46.95,21700.0,32.2216,32.2284,32.0712,32.0917,21700.0
2008-10-28 11:50:00,46.9,46.98,46.79,46.86,18000.0,32.0575,32.1122,31.9823,32.0302,18000.0
2008-10-28 11:55:00,46.86,46.95,46.81,46.87,26300.0,32.0302,32.0917,31.996,32.037,26300.0
2008-10-28 12:00:00,46.88,46.88,46.72,46.79,32800.0,32.0439,32.0439,31.9345,31.9823,32800.0
2008-10-28 12:05:00,46.75,46.96,46.72,46.95,26800.0,31.955,32.0985,31.9345,32.0917,26800.0
2008-10-28 12:10:00,47.0,47.12,46.96,47.1,81500.0,32.1259,32.2079,32.0985,32.1942,81500.0
2008-10-28 12:15:00,47.11,47.18,47.08,47.12,18600.0,32.2011,32.2489,32.1806,32.2079,18600.0
2008-10-28 12:20:00,47.12,47.13,46.94,46.99,39500.0,32.2079,32.2147,32.0849,32.119,39500.0
2008-10-28 12:25:00,46.99,46.99,46.88,46.93,30200.0,32.119,32.119,32.0439,32.078,30200.0
2008-10-28 12:30:00,46.93,47.14,46.89,47.03,73200.0,32.078,32.2216,32.0507,32.1464,73200.0
2008-10-28 12:35:00,47.03,47.19,46.99,47.04,30800.0,32.1464,32.2558,32.119,32.1532,30800.0
2008-10-28 12:40:00,47.05,47.23,47.0,47.18,59100.0,32.1601,32.2831,32.1259,32.2489,59100.0
2008-10-28 12:45:00,47.19,47.35,47.16,47.31,35900.0,32.2558,32.3651,32.2352,32.3378,35900.0
2008-10-28 12:50:00,47.33,47.47,47.29,47.29,48000.0,32.3514,32.4471,32.3241,32.3241,48000.0
2008-10-28 12:55:00,47.28,47.45,47.25,47.4,40500.0,32.3173,32.4335,32.2968,32.3993,40500.0
2008-10-28 13:00:00,47.4,47.44,47.32,47.41,37600.0,32.3993,32.4266,32.3446,32.4061,37600.0
2008-10-28 13:05:00,47.38,47.74,47.37,47.64,64300.0,32.3856,32.6317,32.3788,32.5633,64300.0
2008-10-28 13:10:00,47.64,47.81,47.64,47.74,110400.0,32.5633,32.6795,32.5633,32.6317,110400.0
2008-10-28 13:15:00,47.73,47.75,47.54,47.55,55400.0,32.6249,32.6385,32.495,32.5018,55400.0
2008-10-28 13:20:00,47.56,47.68,47.52,47.59,82000.0,32.5087,32.5907,32.4813,32.5292,82000.0
2008-10-28 13:25:00,47.57,47.6,47.41,47.49,46200.0,32.5155,32.536,32.4061,32.4608,46200.0
2008-10-28 13:30:00,47.5,47.58,47.44,47.48,28200.0,32.4676,32.5223,32.4266,32.454,28200.0
2008-10-28 13:35:00,47.51,47.51,47.33,47.35,26400.0,32.4745,32.4745,32.3514,32.3651,26400.0
2008-10-28 13:40:00,47.36,47.44,47.28,47.33,30200.0,32.372,32.4266,32.3173,32.3514,30200.0
2008-10-28 13:45:00,47.33,47.46,47.33,47.38,939800.0,32.3514,32.4403,32.3514,32.3856,939800.0
2008-10-28 13:50:00,47.35,47.35,47.11,47.19,51000.0,32.3651,32.3651,32.2011,32.2558,51000.0
2008-10-28 13:55:00,47.18,47.23,46.98,47.09,42200.0,32.2489,32.2831,32.1122,32.1874,42200.0
2008-10-28 14:00:00,47.09,47.21,47.06,47.16,64700.0,32.1874,32.2694,32.1669,32.2352,64700.0
2008-10-28 14:05:00,47.17,47.31,47.17,47.21,114000.0,32.2421,32.3378,32.2421,32.2694,114000.0
2008-10-28 14:10:00,47.2,47.53,47.19,47.52,175100.0,32.2626,32.4882,32.2558,32.4813,175100.0
2008-10-28 14:15:00,47.51,47.59,47.42,47.44,143400.0,32.4745,32.5292,32.413,32.4266,143400.0
2008-10-28 14:20:00,47.44,47.83,47.44,47.8,45400.0,32.4266,32.6932,32.4266,32.6727,45400.0
2008-10-28 14:25:00,47.79,47.94,47.68,47.86,56500.0,32.6659,32.7684,32.5907,32.7137,56500.0
2008-10-28 14:30:00,47.88,48.24,47.88,48.14,133300.0,32.7274,32.9735,32.7274,32.9051,133300.0
2008-10-28 14:35:00,48.14,48.14,47.98,48.03,66800.0,32.9051,32.9051,32.7957,32.8299,66800.0
2008-10-28 14:40:00,48.04,48.53,47.97,48.52,120800.0,32.8368,33.1717,32.7889,33.1648,120800.0
2008-10-28 14:45:00,48.53,48.65,48.33,48.51,60800.0,33.1717,33.2537,33.035,33.158,60800.0
2008-10-28 14:50:00,48.51,48.91,48.43,48.88,136300.0,33.158,33.4314,33.1033,33.4109,136300.0
2008-10-28 14:55:00,48.93,49.13,48.85,48.93,67000.0,33.4451,33.5818,33.3904,33.4451,67000.0
2008-10-28 15:00:00,48.94,49.06,48.78,48.89,80900.0,33.4519,33.534,33.3426,33.4178,80900.0
2008-10-28 15:05:00,48.88,48.88,48.5,48.53,118400.0,33.4109,33.4109,33.1512,33.1717,118400.0
2008-10-28 15:10:00,48.56,48.91,48.56,48.86,147100.0,33.1922,33.4314,33.1922,33.3972,147100.0
2008-10-28 15:15:00,48.89,49.26,48.75,49.2,54700.0,33.4178,33.6707,33.3221,33.6296,54700.0
2008-10-28 15:20:00,49.22,49.73,49.21,49.6,75700.0,33.6433,33.9919,33.6365,33.9031,75700.0
2008-10-28 15:25:00,49.58,49.83,49.47,49.78,97800.0,33.8894,34.0603,33.8142,34.0261,97800.0
2008-10-28 15:30:00,49.77,49.77,49.27,49.63,182200.0,34.0193,34.0193,33.6775,33.9236,182200.0
2008-10-28 15:35:00,49.66,50.11,49.56,49.92,77400.0,33.9441,34.2517,33.8757,34.1218,77400.0
2008-10-28 15:40:00,49.93,50.19,49.93,50.14,137100.0,34.1286,34.3063,34.1286,34.2722,137100.0
2008-10-28 15:45:00,50.14,50.26,49.88,50.22,110600.0,34.2722,34.3542,34.0944,34.3268,110600.0
2008-10-28 15:50:00,50.23,50.49,50.18,50.47,79400.0,34.3337,34.5114,34.2995,34.4977,79400.0
2008-10-28 15:55:00,50.49,51.43,50.48,51.26,59700.0,34.5114,35.1539,34.5046,35.0377,59700.0
2008-10-28 16:00:00,51.26,51.67,51.26,51.63,21800.0,35.0377,35.318,35.0377,35.2906,21800.0
2008-10-28 16:05:00,51.63,51.63,51.63,51.63,0.0,35.2906,35.2906,35.2906,35.2906,0.0
2008-10-28 16:10:00,51.63,51.63,51.63,51.63,0.0,35.2906,35.2906,35.2906,35.2906,0.0
2008-10-29 09:30:00,51.45,51.45,50.83,51.1,49500.0,35.1676,35.1676,34.7438,34.9284,49500.0
2008-10-29 09:35:00,51.1,51.1,50.71,50.82,36600.0,34.9284,34.9284,34.6618,34.737,36600.0
2008-10-29 09:40:00,50.88,51.37,50.84,51.37,134700.0,34.778,35.1129,34.7506,35.1129,134700.0
2008-10-29 09:45:00,51.36,51.39,51.07,51.27,39100.0,35.1061,35.1266,34.9078,35.0446,39100.0
2008-10-29 09:50:00,51.26,51.26,50.92,50.98,53500.0,35.0377,35.0377,34.8053,34.8463,53500.0
2008-10-29 09:55:00,50.94,51.27,50.94,51.0,47500.0,34.819,35.0446,34.819,34.86,47500.0
2008-10-29 10:00:00,50.97,51.07,50.82,51.05,34800.0,34.8395,34.9078,34.737,34.8942,34800.0
2008-10-29 10:05:00,51.07,51.38,51.04,51.37,47500.0,34.9078,35.1197,34.8873,35.1129,47500.0
2008-10-29 10:10:00,51.38,51.52,51.25,51.49,54500.0,35.1197,35.2154,35.0309,35.1949,54500.0
2008-10-29 10:15:00,51.49,51.7,51.48,51.51,39900.0,35.1949,35.3385,35.1881,35.2086,39900.0
2008-10-29 10:20:00,51.5,51.58,51.39,51.48,30600.0,35.2018,35.2564,35.1266,35.1881,30600.0
2008-10-29 10:25:00,51.45,51.65,51.42,51.42,37000.0,35.1676,35.3043,35.1471,35.1471,37000.0
2008-10-29 10:30:00,51.42,51.5,51.22,51.24,21800.0,35.1471,35.2018,35.0104,35.024,21800.0
2008-10-29 10:35:00,51.26,51.34,51.01,51.04,27400.0,35.0377,35.0924,34.8668,34.8873,27400.0
2008-10-29 10:40:00,51.07,51.14,50.9,51.02,24800.0,34.9078,34.9557,34.7916,34.8737,24800.0
2008-10-29 10:45:00,51.02,51.09,50.9,50.93,51200.0,34.8737,34.9215,34.7916,34.8122,51200.0
2008-10-29 10:50:00,50.91,51.11,50.77,50.77,28200.0,34.7985,34.9352,34.7028,34.7028,28200.0
2008-10-29 10:55:00,50.76,50.95,50.74,50.81,24200.0,34.696,34.8258,34.6823,34.7301,24200.0
2008-10-29 11:00:00,50.82,51.01,50.76,51.01,85600.0,34.737,34.8668,34.696,34.8668,85600.0
2008-10-29 11:05:00,50.99,51.09,50.95,51.02,18500.0,34.8532,34.9215,34.8258,34.8737,18500.0
2008-10-29 11:10:00,51.0,51.08,50.83,51.08,46300.0,34.86,34.9147,34.7438,34.9147,46300.0
2008-10-29 11:15:00,51.07,51.21,50.84,51.2,42900.0,34.9078,35.0035,34.7506,34.9967,42900.0
2008-10-29 11:20:00,51.22,51.3,51.12,51.28,75100.0,35.0104,35.0651,34.942,35.0514,75100.0
2008-10-29 11:25:00,51.26,51.31,51.13,51.25,36600.0,35.0377,35.0719,34.9489,35.0309,36600.0
2008-10-29 11:30:00,51.23,51.38,51.16,51.28,58500.0,35.0172,35.1197,34.9694,35.0514,58500.0
2008-10-29 11:35:00,51.29,51.37,51.22,51.27,31900.0,35.0582,35.1129,35.0104,35.0446,31900.0
2008-10-29 11:40:00,51.33,51.35,51.16,51.23,20800.0,35.0856,35.0992,34.9694,35.0172,20800.0
2008-10-29 11:45:00,51.2,51.34,51.15,51.3,29000.0,34.9967,35.0924,34.9625,35.0651,29000.0
2008-10-29 11:50:00,51.32,51.39,51.26,51.38,23200.0,35.0787,35.1266,35.0377,35.1197,23200.0
2008-10-29 11:55:00,51.42,51.42,51.3,51.38,10500.0,35.1471,35.1471,35.0651,35.1197,10500.0
2008-10-29 12:00:00,51.37,51.39,51.21,51.22,12900.0,35.1129,35.1266,35.0035,35.0104,12900.0
2008-10-29 12:05:00,51.2,51.29,51.16,51.27,26700.0,34.9967,35.0582,34.9694,35.0446,26700.0
2008-10-29 12:10:00,51.23,51.25,51.15,51.21,28400.0,35.0172,35.0309,34.9625,35.0035,28400.0
2008-10-29 12:15:00,51.2,51.24,51.12,51.23,14200.0,34.9967,35.024,34.942,35.0172,14200.0
2008-10-29 12:20:00,51.21,51.49,51.21,51.46,23800.0,35.0035,35.1949,35.0035,35.1744,23800.0
2008-10-29 12:25:00,51.46,51.62,51.43,51.57,32200.0,35.1744,35.2838,35.1539,35.2496,32200.0
2008-10-29 12:30:00,51.57,51.85,51.56,51.8,34100.0,35.2496,35.441,35.2428,35.4068,34100.0
2008-10-29 12:35:00,51.81,52.0,51.76,51.82,55300.0,35.4137,35.5435,35.3795,35.4205,55300.0
2008-10-29 12:40:00,51.82,51.82,51.65,51.67,72500.0,35.4205,35.4205,35.3043,35.318,72500.0
2008-10-29 12:45:00,51.68,51.82,51.61,51.79,77700.0,35.3248,35.4205,35.277,35.4,77700.0
2008-10-29 12:50:00,51.79,51.84,51.7,51.7,32300.0,35.4,35.4342,35.3385,35.3385,32300.0
2008-10-29 12:55:00,51.69,51.82,51.53,51.56,63800.0,35.3316,35.4205,35.2223,35.2428,63800.0
2008-10-29 13:00:00,51.62,51.68,51.48,51.57,49200.0,35.2838,35.3248,35.1881,35.2496,49200.0
2008-10-29 13:05:00,51.6,51.67,51.49,51.58,22400.0,35.2701,35.318,35.1949,35.2564,22400.0
2008-10-29 13:10:00,51.58,51.6,51.5,51.6,21800.0,35.2564,35.2701,35.2018,35.2701,21800.0
2008-10-29 13:15:00,51.59,51.67,51.46,51.52,29100.0,35.2633,35.318,35.1744,35.2154,29100.0
2008-10-29 13:20:00,51.51,51.75,51.46,51.7,70500.0,35.2086,35.3726,35.1744,35.3385,70500.0
2008-10-29 13:25:00,51.7,51.78,51.62,51.62,42400.0,35.3385,35.3932,35.2838,35.2838,42400.0
2008-10-29 13:30:00,51.65,51.98,51.65,51.98,156000.0,35.3043,35.5299,35.3043,35.5299,156000.0
2008-10-29 13:35:00,51.98,52.11,51.92,52.04,137200.0,35.5299,35.6187,35.4888,35.5709,137200.0
2008-10-29 13:40:00,52.02,52.04,51.95,51.97,99500.0,35.5572,35.5709,35.5094,35.523,99500.0
2008-10-29 13:45:00,51.99,52.07,51.97,52.03,2518400.0,35.5367,35.5914,35.523,35.564,2518400.0
2008-10-29 13:50:00,52.01,52.16,52.01,52.15,51800.0,35.5504,35.6529,35.5504,35.6461,51800.0
2008-10-29 13:55:00,52.16,52.16,51.8,51.8,74400.0,35.6529,35.6529,35.4068,35.4068,74400.0
2008-10-29 14:00:00,51.78,51.98,51.77,51.81,75100.0,35.3932,35.5299,35.3863,35.4137,75100.0
2008-10-29 14:05:00,51.8,51.8,51.59,51.68,70500.0,35.4068,35.4068,35.2633,35.3248,70500.0
2008-10-29 14:10:00,51.67,52.0,51.61,51.98,25300.0,35.318,35.5435,35.277,35.5299,25300.0
2008-10-29 14:15:00,52.0,52.0,51.27,51.81,72200.0,35.5435,35.5435,35.0446,35.4137,72200.0
2008-10-29 14:20:00,51.72,52.0,51.05,51.16,102800.0,35.3521,35.5435,34.8942,34.9694,102800.0
2008-10-29 14:25:00,51.14,51.39,50.84,51.26,68900.0,34.9557,35.1266,34.7506,35.0377,68900.0
2008-10-29 14:30:00,51.31,51.31,50.62,50.72,86800.0,35.0719,35.0719,34.6003,34.6686,86800.0
2008-10-29 14:35:00,50.74,51.23,50.71,51.23,43400.0,34.6823,35.0172,34.6618,35.0172,43400.0
2008-10-29 14:40:00,51.28,51.64,51.23,51.41,50600.0,35.0514,35.2975,35.0172,35.1402,50600.0
2008-10-29 14:45:00,51.42,51.72,51.3,51.65,73800.0,35.1471,35.3521,35.0651,35.3043,73800.0
2008-10-29 14:50:00,51.65,51.65,51.13,51.14,90100.0,35.3043,35.3043,34.9489,34.9557,90100.0
2008-10-29 14:55:00,51.14,51.54,51.11,51.44,60700.0,34.9557,35.2291,34.9352,35.1608,60700.0
2008-10-29 15:00:00,51.44,51.6,51.15,51.28,79100.0,35.1608,35.2701,34.9625,35.0514,79100.0
2008-10-29 15:05:00,51.3,51.49,51.1,51.29,67900.0,35.0651,35.1949,34.9284,35.0582,67900.0
2008-10-29 15:10:00,51.25,51.76,51.17,51.73,85000.0,35.0309,35.3795,34.9762,35.359,85000.0
2008-10-29 15:15:00,51.73,52.37,51.61,52.34,111900.0,35.359,35.7964,35.277,35.7759,111900.0
2008-10-29 15:20:00,52.37,52.88,52.37,52.72,88600.0,35.7964,36.145,35.7964,36.0357,88600.0
2008-10-29 15:25:00,52.73,52.95,52.5,52.51,108000.0,36.0425,36.1929,35.8853,35.8921,108000.0
2008-10-29 15:30:00,52.51,52.79,52.05,52.05,145600.0,35.8921,36.0835,35.5777,35.5777,145600.0
2008-10-29 15:35:00,52.05,52.41,52.05,52.27,79000.0,35.5777,35.8238,35.5777,35.7281,79000.0
2008-10-29 15:40:00,52.24,52.69,52.24,52.6,108800.0,35.7076,36.0152,35.7076,35.9536,108800.0
2008-10-29 15:45:00,52.57,53.0,52.52,52.76,72700.0,35.9331,36.2271,35.899,36.063,72700.0
2008-10-29 15:50:00,52.76,52.83,51.43,51.61,173800.0,36.063,36.1109,35.1539,35.277,173800.0
2008-10-29 15:55:00,51.71,51.88,50.26,50.68,206100.0,35.3453,35.4615,34.3542,34.6413,206100.0
2008-10-29 16:00:00,49.98,50.66,49.98,50.35,18300.0,34.1628,34.6276,34.1628,34.4157,18300.0
2008-10-29 16:05:00,50.35,50.35,50.35,50.35,0.0,34.4157,34.4157,34.4157,34.4157,0.0
2008-10-29 16:10:00,50.35,50.35,50.35,50.35,0.0,34.4157,34.4157,34.4157,34.4157,0.0
2008-10-30 09:30:00,52.91,53.15,52.34,52.39,565900.0,36.1655,36.3296,35.7759,35.8101,565900.0
2008-10-30 09:35:00,52.39,52.45,51.98,51.98,96900.0,35.8101,35.8511,35.5299,35.5299,96900.0
2008-10-30 09:40:00,51.99,52.24,51.79,52.09,85100.0,35.5367,35.7076,35.4,35.605,85100.0
2008-10-30 09:45:00,52.15,52.39,52.11,52.11,51200.0,35.6461,35.8101,35.6187,35.6187,51200.0
2008-10-30 09:50:00,52.11,52.12,51.87,51.87,56900.0,35.6187,35.6256,35.4547,35.4547,56900.0
2008-10-30 09:55:00,51.88,51.97,51.69,51.88,44400.0,35.4615,35.523,35.3316,35.4615,44400.0
2008-10-30 10:00:00,51.87,51.99,51.71,51.96,56400.0,35.4547,35.5367,35.3453,35.5162,56400.0
2008-10-30 10:05:00,51.96,52.18,51.96,52.05,47700.0,35.5162,35.6666,35.5162,35.5777,47700.0
2008-10-30 10:10:00,52.07,52.19,51.87,51.9,29800.0,35.5914,35.6734,35.4547,35.4752,29800.0
2008-10-30 10:15:00,51.9,51.94,51.65,51.65,20300.0,35.4752,35.5025,35.3043,35.3043,20300.0
2008-10-30 10:20:00,51.66,51.78,51.6,51.74,27400.0,35.3111,35.3932,35.2701,35.3658,27400.0
2008-10-30 10:25:00,51.77,51.88,51.55,51.55,32700.0,35.3863,35.4615,35.2359,35.2359,32700.0
2008-10-30 10:30:00,51.56,51.68,51.45,51.65,31500.0,35.2428,35.3248,35.1676,35.3043,31500.0
2008-10-30 10:35:00,51.62,51.63,51.35,51.48,39700.0,35.2838,35.2906,35.0992,35.1881,39700.0
2008-10-30 10:40:00,51.45,51.47,51.09,51.21,88800.0,35.1676,35.1813,34.9215,35.0035,88800.0
2008-10-30 10:45:00,51.23,51.38,51.23,51.32,36600.0,35.0172,35.1197,35.0172,35.0787,36600.0
2008-10-30 10:50:00,51.32,51.56,51.25,51.55,48000.0,35.0787,35.2428,35.0309,35.2359,48000.0
2008-10-30 10:55:00,51.57,51.62,51.42,51.43,47700.0,35.2496,35.2838,35.1471,35.1539,47700.0
2008-10-30 11:00:00,51.44,51.8,51.43,51.71,30300.0,35.1608,35.4068,35.1539,35.3453,30300.0
2008-10-30 11:05:00,51.74,51.74,51.55,51.63,40600.0,35.3658,35.3658,35.2359,35.2906,40600.0
2008-10-30 11:10:00,51.62,51.74,51.53,51.66,101000.0,35.2838,35.3658,35.2223,35.3111,101000.0
2008-10-30 11:15:00,51.66,51.74,51.26,51.36,59800.0,35.3111,35.3658,35.0377,35.1061,59800.0
2008-10-30 11:20:00,51.38,51.46,51.31,51.31,23700.0,35.1197,35.1744,35.0719,35.0719,23700.0
2008-10-30 11:25:00,51.31,51.31,51.1,51.16,29200.0,35.0719,35.0719,34.9284,34.9694,29200.0
2008-10-30 11:30:00,51.19,51.34,50.99,51.04,68600.0,34.9899,35.0924,34.8532,34.8873,68600.0
2008-10-30 11:35:00,50.98,51.06,50.83,51.03,33000.0,34.8463,34.901,34.7438,34.8805,33000.0
2008-10-30 11:40:00,51.03,51.08,50.87,51.08,30200.0,34.8805,34.9147,34.7711,34.9147,30200.0
2008-10-30 11:45:00,51.08,51.08,50.66,50.8,39000.0,34.9147,34.9147,34.6276,34.7233,39000.0
2008-10-30 11:50:00,50.79,50.82,50.44,50.51,44500.0,34.7165,34.737,34.4772,34.5251,44500.0
2008-10-30 11:55:00,50.53,50.78,50.5,50.69,35900.0,34.5387,34.7096,34.5182,34.6481,35900.0
2008-10-30 12:00:00,50.68,51.01,50.62,51.01,40900.0,34.6413,34.8668,34.6003,34.8668,40900.0
2008-10-30 12:05:00,50.98,51.05,50.83,50.87,34300.0,34.8463,34.8942,34.7438,34.7711,34300.0
2008-10-30 12:10:00,50.88,50.91,50.69,50.9,61000.0,34.778,34.7985,34.6481,34.7916,61000.0
2008-10-30 12:15:00,50.89,50.93,50.71,50.87,78800.0,34.7848,34.8122,34.6618,34.7711,78800.0
2008-10-30 12:20:00,50.87,51.04,50.87,51.0,76200.0,34.7711,34.8873,34.7711,34.86,76200.0
2008-10-30 12:25:00,50.99,51.01,50.81,50.99,26100.0,34.8532,34.8668,34.7301,34.8532,26100.0
2008-10-30 12:30:00,50.97,51.31,50.93,51.25,66100.0,34.8395,35.0719,34.8122,35.0309,66100.0
2008-10-30 12:35:00,51.25,51.31,51.17,51.2,137200.0,35.0309,35.0719,34.9762,34.9967,137200.0
2008-10-30 12:40:00,51.22,51.28,51.13,51.17,90800.0,35.0104,35.0514,34.9489,34.9762,90800.0
2008-10-30 12:45:00,51.16,51.23,51.03,51.2,93200.0,34.9694,35.0172,34.8805,34.9967,93200.0
2008-10-30 12:50:00,51.18,51.18,51.05,51.1,62500.0,34.983,34.983,34.8942,34.9284,62500.0
2008-10-30 12:55:00,51.1,51.11,50.87,50.93,53900.0,34.9284,34.9352,34.7711,34.8122,53900.0
2008-10-30 13:00:00,50.91,51.11,50.82,51.06,53200.0,34.7985,34.9352,34.737,34.901,53200.0
2008-10-30 13:05:00,51.07,51.31,51.05,51.31,35000.0,34.9078,35.0719,34.8942,35.0719,35000.0
2008-10-30 13:10:00,51.35,51.52,51.28,51.46,60600.0,35.0992,35.2154,35.0514,35.1744,60600.0
2008-10-30 13:15:00,51.46,51.6,51.39,51.5,34400.0,35.1744,35.2701,35.1266,35.2018,34400.0
2008-10-30 13:20:00,51.49,51.51,51.28,51.31,36600.0,35.1949,35.2086,35.0514,35.0719,36600.0
2008-10-30 13:25:00,51.32,51.39,51.1,51.12,35900.0,35.0787,35.1266,34.9284,34.942,35900.0
2008-10-30 13:30:00,51.13,51.26,51.12,51.2,19900.0,34.9489,35.0377,34.942,34.9967,19900.0
2008-10-30 13:35:00,51.19,51.39,51.14,51.34,36400.0,34.9899,35.1266,34.9557,35.0924,36400.0
2008-10-30 13:40:00,51.31,51.32,50.89,50.98,60700.0,35.0719,35.0787,34.7848,34.8463,60700.0
2008-10-30 13:45:00,50.98,51.06,50.96,51.03,45400.0,34.8463,34.901,34.8327,34.8805,45400.0
2008-10-30 13:50:00,51.03,51.24,51.03,51.18,67500.0,34.8805,35.024,34.8805,34.983,67500.0
2008-10-30 13:55:00,51.16,51.41,51.16,51.29,93500.0,34.9694,35.1402,34.9694,35.0582,93500.0
2008-10-30 14:00:00,51.24,51.41,51.23,51.36,71300.0,35.024,35.1402,35.0172,35.1061,71300.0
2008-10-30 14:05:00,51.36,51.55,51.36,51.49,49700.0,35.1061,35.2359,35.1061,35.1949,49700.0
2008-10-30 14:10:00,51.5,51.58,51.37,51.43,31000.0,35.2018,35.2564,35.1129,35.1539,31000.0
2008-10-30 14:15:00,51.41,51.46,51.22,51.35,49300.0,35.1402,35.1744,35.0104,35.0992,49300.0
2008-10-30 14:20:00,51.36,51.72,51.3,51.72,46300.0,35.1061,35.3521,35.0651,35.3521,46300.0
2008-10-30 14:25:00,51.7,51.86,51.64,51.68,55000.0,35.3385,35.4478,35.2975,35.3248,55000.0
2008-10-30 14:30:00,51.68,51.75,51.52,51.67,55500.0,35.3248,35.3726,35.2154,35.318,55500.0
2008-10-30 14:35:00,51.7,51.88,51.6,51.65,43200.0,35.3385,35.4615,35.2701,35.3043,43200.0
2008-10-30 14:40:00,51.7,51.8,51.53,51.59,36700.0,35.3385,35.4068,35.2223,35.2633,36700.0
2008-10-30 14:45:00,51.59,51.8,51.5,51.8,26300.0,35.2633,35.4068,35.2018,35.4068,26300.0
2008-10-30 14:50:00,51.8,51.83,51.56,51.57,78500.0,35.4068,35.4273,35.2428,35.2496,78500.0
2008-10-30 14:55:00,51.54,51.68,51.38,51.68,54100.0,35.2291,35.3248,35.1197,35.3248,54100.0
2008-10-30 15:00:00,51.66,51.81,51.57,51.79,34600.0,35.3111,35.4137,35.2496,35.4,34600.0
2008-10-30 15:05:00,51.81,52.04,51.73,51.86,89100.0,35.4137,35.5709,35.359,35.4478,89100.0
2008-10-30 15:10:00,51.81,51.91,51.63,51.63,117200.0,35.4137,35.482,35.2906,35.2906,117200.0
2008-10-30 15:15:00,51.63,51.65,51.12,51.26,78900.0,35.2906,35.3043,34.942,35.0377,78900.0
2008-10-30 15:20:00,51.28,51.5,50.99,51.48,59500.0,35.0514,35.2018,34.8532,35.1881,59500.0
2008-10-30 15:25:00,51.47,51.63,51.29,51.55,47500.0,35.1813,35.2906,35.0582,35.2359,47500.0
2008-10-30 15:30:00,51.58,51.64,51.11,51.22,105400.0,35.2564,35.2975,34.9352,35.0104,105400.0
2008-10-30 15:35:00,51.26,51.47,51.02,51.44,57000.0,35.0377,35.1813,34.8737,35.1608,57000.0
2008-10-30 15:40:00,51.39,51.62,50.99,51.13,71000.0,35.1266,35.2838,34.8532,34.9489,71000.0
2008-10-30 15:45:00,51.09,51.42,50.93,51.35,78400.0,34.9215,35.1471,34.8122,35.0992,78400.0
2008-10-30 15:50:00,51.38,51.62,51.16,51.62,79100.0,35.1197,35.2838,34.9694,35.2838,79100.0
2008-10-30 15:55:00,51.57,52.12,51.57,51.88,76200.0,35.2496,35.6256,35.2496,35.4615,76200.0
2008-10-31 09:30:00,51.88,51.89,51.59,51.77,61900.0,35.4615,35.4683,35.2633,35.3863,61900.0
2008-10-31 09:35:00,51.77,51.84,51.62,51.84,67100.0,35.3863,35.4342,35.2838,35.4342,67100.0
2008-10-31 09:40:00,51.84,51.87,51.62,51.62,60300.0,35.4342,35.4547,35.2838,35.2838,60300.0
2008-10-31 09:45:00,51.57,51.72,51.52,51.6,50700.0,35.2496,35.3521,35.2154,35.2701,50700.0
2008-10-31 09:50:00,51.53,51.77,51.53,51.69,44700.0,35.2223,35.3863,35.2223,35.3316,44700.0
2008-10-31 09:55:00,51.69,51.89,51.59,51.87,25000.0,35.3316,35.4683,35.2633,35.4547,25000.0
2008-10-31 10:00:00,51.86,52.18,51.86,52.14,39600.0,35.4478,35.6666,35.4478,35.6392,39600.0
2008-10-31 10:05:00,52.18,52.25,51.98,52.22,168900.0,35.6666,35.7144,35.5299,35.6939,168900.0
2008-10-31 10:10:00,52.23,52.34,52.14,52.31,56100.0,35.7007,35.7759,35.6392,35.7554,56100.0
2008-10-31 10:15:00,52.32,52.33,52.09,52.27,13600.0,35.7623,35.7691,35.605,35.7281,13600.0
2008-10-31 10:20:00,52.28,52.37,52.15,52.16,25900.0,35.7349,35.7964,35.6461,35.6529,25900.0
2008-10-31 10:25:00,52.18,52.26,52.1,52.24,50800.0,35.6666,35.7212,35.6119,35.7076,50800.0
2008-10-31 10:30:00,52.22,52.39,52.12,52.13,55000.0,35.6939,35.8101,35.6256,35.6324,55000.0
2008-10-31 10:35:00,52.13,52.17,52.0,52.08,39700.0,35.6324,35.6597,35.5435,35.5982,39700.0
2008-10-31 10:40:00,52.06,52.09,51.94,52.05,29700.0,35.5845,35.605,35.5025,35.5777,29700.0
2008-10-31 10:45:00,52.07,52.07,51.85,51.96,27500.0,35.5914,35.5914,35.441,35.5162,27500.0
2008-10-31 10:50:00,51.92,52.07,51.85,52.07,16100.0,35.4888,35.5914,35.441,35.5914,16100.0
2008-10-31 10:55:00,52.07,52.1,51.89,52.05,21900.0,35.5914,35.6119,35.4683,35.5777,21900.0
2008-10-31 11:00:00,52.06,52.23,52.05,52.23,19100.0,35.5845,35.7007,35.5777,35.7007,19100.0
2008-10-31 11:05:00,52.21,52.33,52.17,52.25,66200.0,35.6871,35.7691,35.6597,35.7144,66200.0
2008-10-31 11:10:00,52.24,52.31,52.16,52.18,13200.0,35.7076,35.7554,35.6529,35.6666,13200.0
2008-10-31 11:15:00,52.18,52.63,52.15,52.59,71300.0,35.6666,35.9742,35.6461,35.9468,71300.0
2008-10-31 11:20:00,52.63,52.73,52.53,52.65,28400.0,35.9742,36.0425,35.9058,35.9878,28400.0
2008-10-31 11:25:00,52.64,52.67,52.55,52.6,11900.0,35.981,36.0015,35.9195,35.9536,11900.0
2008-10-31 11:30:00,52.6,52.68,52.5,52.56,22800.0,35.9536,36.0083,35.8853,35.9263,22800.0
2008-10-31 11:35:00,52.55,52.73,52.52,52.71,45600.0,35.9195,36.0425,35.899,36.0288,45600.0
2008-10-31 11:40:00,52.75,52.82,52.68,52.75,35200.0,36.0562,36.104,36.0083,36.0562,35200.0
2008-10-31 11:45:00,52.75,52.82,52.52,52.53,38800.0,36.0562,36.104,35.899,35.9058,38800.0
2008-10-31 11:50:00,52.53,52.75,52.5,52.74,22400.0,35.9058,36.0562,35.8853,36.0493,22400.0
2008-10-31 11:55:00,52.75,52.75,52.56,52.62,18600.0,36.0562,36.0562,35.9263,35.9673,18600.0
2008-10-31 12:00:00,52.61,52.66,52.5,52.56,27800.0,35.9605,35.9947,35.8853,35.9263,27800.0
2008-10-31 12:05:00,52.55,52.6,52.46,52.57,26400.0,35.9195,35.9536,35.858,35.9331,26400.0
2008-10-31 12:10:00,52.55,52.62,52.47,52.56,29200.0,35.9195,35.9673,35.8648,35.9263,29200.0
2008-10-31 12:15:00,52.53,52.54,52.32,52.42,23400.0,35.9058,35.9126,35.7623,35.8306,23400.0
2008-10-31 12:20:00,52.41,52.55,52.32,52.39,52200.0,35.8238,35.9195,35.7623,35.8101,52200.0
2008-10-31 12:25:00,52.37,52.58,52.37,52.46,33100.0,35.7964,35.94,35.7964,35.858,33100.0
2008-10-31 12:30:00,52.46,52.52,52.33,52.42,58600.0,35.858,35.899,35.7691,35.8306,58600.0
2008-10-31 12:35:00,52.42,52.45,52.27,52.43,48700.0,35.8306,35.8511,35.7281,35.8374,48700.0
2008-10-31 12:40:00,52.43,52.5,52.39,52.45,28100.0,35.8374,35.8853,35.8101,35.8511,28100.0
2008-10-31 12:45:00,52.44,52.57,52.35,52.57,13800.0,35.8443,35.9331,35.7828,35.9331,13800.0
2008-10-31 12:50:00,52.55,52.63,52.53,52.63,31900.0,35.9195,35.9742,35.9058,35.9742,31900.0
2008-10-31 12:55:00,52.66,52.7,52.61,52.63,21800.0,35.9947,36.022,35.9605,35.9742,21800.0
2008-10-31 13:00:00,52.62,52.73,52.6,52.73,24100.0,35.9673,36.0425,35.9536,36.0425,24100.0
2008-10-31 13:05:00,52.71,52.86,52.7,52.72,29400.0,36.0288,36.1314,36.022,36.0357,29400.0
2008-10-31 13:10:00,52.73,52.85,52.7,52.79,30400.0,36.0425,36.1245,36.022,36.0835,30400.0
2008-10-31 13:15:00,52.79,52.99,52.78,52.99,70000.0,36.0835,36.2202,36.0767,36.2202,70000.0
2008-10-31 13:20:00,52.99,53.39,52.93,53.36,92800.0,36.2202,36.4936,36.1792,36.4731,92800.0
2008-10-31 13:25:00,53.35,53.35,53.18,53.24,18100.0,36.4663,36.4663,36.3501,36.3911,18100.0
2008-10-31 13:30:00,53.25,53.57,53.25,53.56,34500.0,36.3979,36.6167,36.3979,36.6098,34500.0
2008-10-31 13:35:00,53.6,53.6,53.41,53.47,27100.0,36.6372,36.6372,36.5073,36.5483,27100.0
2008-10-31 13:40:00,53.43,53.49,53.31,53.39,30200.0,36.521,36.562,36.439,36.4936,30200.0
2008-10-31 13:45:00,53.39,53.43,53.29,53.3,26300.0,36.4936,36.521,36.4253,36.4321,26300.0
2008-10-31 13:50:00,53.32,53.34,53.19,53.21,33300.0,36.4458,36.4595,36.3569,36.3706,33300.0
2008-10-31 13:55:00,53.22,53.35,53.13,53.24,108200.0,36.3774,36.4663,36.3159,36.3911,108200.0
2008-10-31 14:00:00,53.24,53.35,53.14,53.26,60700.0,36.3911,36.4663,36.3228,36.4048,60700.0
2008-10-31 14:05:00,53.27,53.5,53.26,53.41,90400.0,36.4116,36.5688,36.4048,36.5073,90400.0
2008-10-31 14:10:00,53.41,53.46,53.33,53.33,25000.0,36.5073,36.5415,36.4526,36.4526,25000.0
2008-10-31 14:15:00,53.32,53.33,52.98,53.06,31400.0,36.4458,36.4526,36.2134,36.2681,31400.0
2008-10-31 14:20:00,53.06,53.13,52.94,53.07,59600.0,36.2681,36.3159,36.186,36.2749,59600.0
2008-10-31 14:25:00,53.07,53.27,53.03,53.24,34100.0,36.2749,36.4116,36.2476,36.3911,34100.0
2008-10-31 14:30:00,53.24,53.36,52.98,53.33,53900.0,36.3911,36.4731,36.2134,36.4526,53900.0
2008-10-31 14:35:00,53.33,53.54,53.33,53.47,47900.0,36.4526,36.5962,36.4526,36.5483,47900.0
2008-10-31 14:40:00,53.48,53.53,53.31,53.35,65200.0,36.5552,36.5893,36.439,36.4663,65200.0
2008-10-31 14:45:00,53.39,53.41,53.11,53.23,35800.0,36.4936,36.5073,36.3022,36.3843,35800.0
2008-10-31 14:50:00,53.29,53.46,53.26,53.45,47300.0,36.4253,36.5415,36.4048,36.5346,47300.0
2008-10-31 14:55:00,53.46,53.54,53.39,53.49,68500.0,36.5415,36.5962,36.4936,36.562,68500.0
2008-10-31 15:00:00,53.5,53.78,53.48,53.65,50100.0,36.5688,36.7602,36.5552,36.6714,50100.0
2008-10-31 15:05:00,53.63,53.64,53.32,53.55,78800.0,36.6577,36.6645,36.4458,36.603,78800.0
2008-10-31 15:10:00,53.57,53.63,53.18,53.24,66500.0,36.6167,36.6577,36.3501,36.3911,66500.0
2008-10-31 15:15:00,53.21,53.25,52.97,52.99,68900.0,36.3706,36.3979,36.2066,36.2202,68900.0
2008-10-31 15:20:00,52.96,53.18,52.78,53.1,72000.0,36.1997,36.3501,36.0767,36.2954,72000.0
2008-10-31 15:25:00,53.12,53.12,52.61,52.72,65600.0,36.3091,36.3091,35.9605,36.0357,65600.0
2008-10-31 15:30:00,52.75,52.98,52.62,52.97,79600.0,36.0562,36.2134,35.9673,36.2066,79600.0
2008-10-31 15:35:00,52.96,53.23,52.96,53.23,97500.0,36.1997,36.3843,36.1997,36.3843,97500.0
2008-10-31 15:40:00,53.25,53.25,52.29,52.59,98300.0,36.3979,36.3979,35.7418,35.9468,98300.0
2008-10-31 15:45:00,52.58,52.77,52.39,52.59,117800.0,35.94,36.0698,35.8101,35.9468,117800.0
2008-10-31 15:50:00,52.55,52.85,52.29,52.41,111500.0,35.9195,36.1245,35.7418,35.8238,111500.0
2008-10-31 15:55:00,52.42,53.15,52.41,53.14,184100.0,35.8306,36.3296,35.8238,36.3228,184100.0
2008-11-03 09:30:00,53.01,53.03,52.78,52.8,70600.0,36.2339,36.2476,36.0767,36.0904,70600.0
2008-11-03 09:35:00,52.8,53.21,52.8,53.11,14900.0,36.0904,36.3706,36.0904,36.3022,14900.0
2008-11-03 09:40:00,53.15,53.29,53.15,53.25,29900.0,36.3296,36.4253,36.3296,36.3979,29900.0
2008-11-03 09:45:00,53.25,53.37,53.24,53.33,18600.0,36.3979,36.48,36.3911,36.4526,18600.0
2008-11-03 09:50:00,53.33,53.34,53.18,53.2,46600.0,36.4526,36.4595,36.3501,36.3638,46600.0
2008-11-03 09:55:00,53.19,53.2,52.98,53.0,21300.0,36.3569,36.3638,36.2134,36.2271,21300.0
2008-11-03 10:00:00,52.97,53.12,52.74,52.84,49900.0,36.2066,36.3091,36.0493,36.1177,49900.0
2008-11-03 10:05:00,52.86,53.0,52.72,53.0,25900.0,36.1314,36.2271,36.0357,36.2271,25900.0
2008-11-03 10:10:00,52.95,53.14,52.91,53.08,14000.0,36.1929,36.3228,36.1655,36.2817,14000.0
2008-11-03 10:15:00,53.09,53.17,52.98,53.05,14100.0,36.2886,36.3433,36.2134,36.2612,14100.0
2008-11-03 10:20:00,53.05,53.09,52.86,52.88,27700.0,36.2612,36.2886,36.1314,36.145,27700.0
2008-11-03 10:25:00,52.87,52.89,52.76,52.76,17600.0,36.1382,36.1519,36.063,36.063,17600.0
2008-11-03 10:30:00,52.78,52.89,52.66,52.87,38300.0,36.0767,36.1519,35.9947,36.1382,38300.0
2008-11-03 10:35:00,52.85,52.99,52.78,52.96,65000.0,36.1245,36.2202,36.0767,36.1997,65000.0
2008-11-03 10:40:00,52.96,53.03,52.84,52.84,25000.0,36.1997,36.2476,36.1177,36.1177,25000.0
2008-11-03 10:45:00,52.84,53.16,52.82,53.09,19500.0,36.1177,36.3364,36.104,36.2886,19500.0
2008-11-03 10:50:00,53.09,53.16,53.01,53.09,90200.0,36.2886,36.3364,36.2339,36.2886,90200.0
2008-11-03 10:55:00,53.1,53.1,52.92,53.0,23300.0,36.2954,36.2954,36.1724,36.2271,23300.0
2008-11-03 11:00:00,53.0,53.1,52.98,53.0,32000.0,36.2271,36.2954,36.2134,36.2271,32000.0
2008-11-03 11:05:00,52.96,53.0,52.89,52.98,30400.0,36.1997,36.2271,36.1519,36.2134,30400.0
2008-11-03 11:10:00,52.98,53.06,52.89,52.9,15000.0,36.2134,36.2681,36.1519,36.1587,15000.0
2008-11-03 11:15:00,52.88,52.92,52.78,52.87,21600.0,36.145,36.1724,36.0767,36.1382,21600.0
2008-11-03 11:20:00,52.87,52.98,52.82,52.82,9200.0,36.1382,36.2134,36.104,36.104,9200.0
2008-11-03 11:25:00,52.83,53.0,52.81,52.98,15900.0,36.1109,36.2271,36.0972,36.2134,15900.0
2008-11-03 11:30:00,52.98,53.03,52.95,53.03,14000.0,36.2134,36.2476,36.1929,36.2476,14000.0
2008-11-03 11:35:00,53.04,53.1,53.0,53.05,12900.0,36.2544,36.2954,36.2271,36.2612,12900.0
2008-11-03 11:40:00,53.05,53.18,53.04,53.1,7900.0,36.2612,36.3501,36.2544,36.2954,7900.0
2008-11-03 11:45:00,53.08,53.14,53.07,53.09,10800.0,36.2817,36.3228,36.2749,36.2886,10800.0
2008-11-03 11:50:00,53.1,53.21,53.07,53.18,28100.0,36.2954,36.3706,36.2749,36.3501,28100.0
2008-11-03 11:55:00,53.18,53.28,53.18,53.22,14400.0,36.3501,36.4184,36.3501,36.3774,14400.0
2008-11-03 12:00:00,53.24,53.26,53.15,53.19,21900.0,36.3911,36.4048,36.3296,36.3569,21900.0
2008-11-03 12:05:00,53.19,53.23,53.16,53.17,32500.0,36.3569,36.3843,36.3364,36.3433,32500.0
2008-11-03 12:10:00,53.14,53.26,53.12,53.21,59100.0,36.3228,36.4048,36.3091,36.3706,59100.0
2008-11-03 12:15:00,53.22,53.27,53.15,53.2,61300.0,36.3774,36.4116,36.3296,36.3638,61300.0
2008-11-03 12:20:00,53.21,53.21,53.07,53.11,30200.0,36.3706,36.3706,36.2749,36.3022,30200.0
2008-11-03 12:25:00,53.11,53.24,53.1,53.19,20500.0,36.3022,36.3911,36.2954,36.3569,20500.0
2008-11-03 12:30:00,53.18,53.24,53.14,53.17,10900.0,36.3501,36.3911,36.3228,36.3433,10900.0
2008-11-03 12:35:00,53.17,53.2,53.07,53.07,15400.0,36.3433,36.3638,36.2749,36.2749,15400.0
2008-11-03 12:40:00,53.07,53.08,52.95,52.98,4600.0,36.2749,36.2817,36.1929,36.2134,4600.0
2008-11-03 12:45:00,53.03,53.07,52.95,52.96,10900.0,36.2476,36.2749,36.1929,36.1997,10900.0
2008-11-03 12:50:00,52.97,53.01,52.92,52.94,14100.0,36.2066,36.2339,36.1724,36.186,14100.0
2008-11-03 12:55:00,52.94,52.97,52.89,52.93,14200.0,36.186,36.2066,36.1519,36.1792,14200.0
2008-11-03 13:00:00,52.95,53.03,52.94,53.0,41100.0,36.1929,36.2476,36.186,36.2271,41100.0
2008-11-03 13:05:00,53.0,53.09,52.96,53.08,20500.0,36.2271,36.2886,36.1997,36.2817,20500.0
2008-11-03 13:10:00,53.06,53.14,53.06,53.07,10700.0,36.2681,36.3228,36.2681,36.2749,10700.0
2008-11-03 13:15:00,53.07,53.09,52.93,52.97,34600.0,36.2749,36.2886,36.1792,36.2066,34600.0
2008-11-03 13:20:00,52.98,53.05,52.94,53.03,85300.0,36.2134,36.2612,36.186,36.2476,85300.0
2008-11-03 13:25:00,53.04,53.04,52.9,52.94,14900.0,36.2544,36.2544,36.1587,36.186,14900.0
2008-11-03 13:30:00,52.93,52.94,52.88,52.88,12200.0,36.1792,36.186,36.145,36.145,12200.0
2008-11-03 13:35:00,52.9,53.01,52.87,52.98,21000.0,36.1587,36.2339,36.1382,36.2134,21000.0
2008-11-03 13:40:00,52.97,53.03,52.9,52.91,19400.0,36.2066,36.2476,36.1587,36.1655,19400.0
2008-11-03 13:45:00,52.93,52.95,52.83,52.92,58100.0,36.1792,36.1929,36.1109,36.1724,58100.0
2008-11-03 13:50:00,52.92,52.94,52.9,52.91,16700.0,36.1724,36.186,36.1587,36.1655,16700.0
2008-11-03 13:55:00,52.91,52.92,52.76,52.79,20200.0,36.1655,36.1724,36.063,36.0835,20200.0
2008-11-03 14:00:00,52.81,52.84,52.67,52.71,17100.0,36.0972,36.1177,36.0015,36.0288,17100.0
2008-11-03 14:05:00,52.69,52.8,52.69,52.76,23700.0,36.0152,36.0904,36.0152,36.063,23700.0
2008-11-03 14:10:00,52.76,52.79,52.68,52.7,23100.0,36.063,36.0835,36.0083,36.022,23100.0
2008-11-03 14:15:00,52.7,52.72,52.54,52.56,36000.0,36.022,36.0357,35.9126,35.9263,36000.0
2008-11-03 14:20:00,52.57,52.72,52.53,52.67,24000.0,35.9331,36.0357,35.9058,36.0015,24000.0
2008-11-03 14:25:00,52.68,52.76,52.62,52.75,17800.0,36.0083,36.063,35.9673,36.0562,17800.0
2008-11-03 14:30:00,52.75,52.79,52.68,52.69,35300.0,36.0562,36.0835,36.0083,36.0152,35300.0
2008-11-03 14:35:00,52.71,52.85,52.68,52.78,58900.0,36.0288,36.1245,36.0083,36.0767,58900.0
2008-11-03 14:40:00,52.79,52.79,52.72,52.75,42000.0,36.0835,36.0835,36.0357,36.0562,42000.0
2008-11-03 14:45:00,52.78,52.93,52.78,52.92,49000.0,36.0767,36.1792,36.0767,36.1724,49000.0
2008-11-03 14:50:00,52.9,52.9,52.76,52.86,42000.0,36.1587,36.1587,36.063,36.1314,42000.0
2008-11-03 14:55:00,52.85,52.9,52.7,52.7,31800.0,36.1245,36.1587,36.022,36.022,31800.0
2008-11-03 15:00:00,52.72,52.77,52.59,52.62,18300.0,36.0357,36.0698,35.9468,35.9673,18300.0
2008-11-03 15:05:00,52.64,52.74,52.58,52.73,60400.0,35.981,36.0493,35.94,36.0425,60400.0
2008-11-03 15:10:00,52.75,52.83,52.65,52.66,25800.0,36.0562,36.1109,35.9878,35.9947,25800.0
2008-11-03 15:15:00,52.72,52.87,52.72,52.87,77100.0,36.0357,36.1382,36.0357,36.1382,77100.0
2008-11-03 15:20:00,52.87,52.88,52.65,52.7,103800.0,36.1382,36.145,35.9878,36.022,103800.0
2008-11-03 15:25:00,52.71,52.84,52.68,52.82,36200.0,36.0288,36.1177,36.0083,36.104,36200.0
2008-11-03 15:30:00,52.85,52.93,52.8,52.93,52100.0,36.1245,36.1792,36.0904,36.1792,52100.0
2008-11-03 15:35:00,52.98,53.02,52.94,53.01,38100.0,36.2134,36.2407,36.186,36.2339,38100.0
2008-11-03 15:40:00,53.02,53.18,53.02,53.07,71300.0,36.2407,36.3501,36.2407,36.2749,71300.0
2008-11-03 15:45:00,53.06,53.29,53.06,53.2,85500.0,36.2681,36.4253,36.2681,36.3638,85500.0
2008-11-03 15:50:00,53.23,53.23,53.03,53.07,83700.0,36.3843,36.3843,36.2476,36.2749,83700.0
2008-11-03 15:55:00,53.08,53.08,52.86,53.02,146200.0,36.2817,36.2817,36.1314,36.2407,146200.0
2008-11-04 09:30:00,54.49,54.49,54.06,54.19,107700.0,37.2455,37.2455,36.9516,37.0405,107700.0
2008-11-04 09:35:00,54.17,54.25,54.11,54.16,52800.0,37.0268,37.0815,36.9858,37.02,52800.0
2008-11-04 09:40:00,54.14,54.15,53.98,54.08,37700.0,37.0063,37.0131,36.8969,36.9653,37700.0
2008-11-04 09:45:00,54.09,54.13,53.96,54.11,38900.0,36.9721,36.9994,36.8832,36.9858,38900.0
2008-11-04 09:50:00,54.09,54.17,54.01,54.04,26500.0,36.9721,37.0268,36.9174,36.9379,26500.0
2008-11-04 09:55:00,54.06,54.06,53.86,53.94,48800.0,36.9516,36.9516,36.8149,36.8696,48800.0
2008-11-04 10:00:00,53.92,54.02,53.83,53.97,98100.0,36.8559,36.9243,36.7944,36.8901,98100.0
2008-11-04 10:05:00,53.96,54.05,53.92,54.03,101100.0,36.8832,36.9448,36.8559,36.9311,101100.0
2008-11-04 10:10:00,54.05,54.15,54.02,54.07,103900.0,36.9448,37.0131,36.9243,36.9584,103900.0
2008-11-04 10:15:00,54.12,54.38,54.08,54.35,108000.0,36.9926,37.1703,36.9653,37.1498,108000.0
2008-11-04 10:20:00,54.38,54.45,54.28,54.37,168100.0,37.1703,37.2182,37.102,37.1635,168100.0
2008-11-04 10:25:00,54.38,54.54,54.28,54.5,242600.0,37.1703,37.2797,37.102,37.2524,242600.0
2008-11-04 10:30:00,54.51,54.66,54.44,54.64,100300.0,37.2592,37.3617,37.2113,37.348,100300.0
2008-11-04 10:35:00,54.63,54.78,54.62,54.69,42300.0,37.3412,37.4437,37.3344,37.3822,42300.0
2008-11-04 10:40:00,54.7,54.73,54.57,54.68,47300.0,37.3891,37.4096,37.3002,37.3754,47300.0
2008-11-04 10:45:00,54.68,54.88,54.65,54.85,39500.0,37.3754,37.5121,37.3549,37.4916,39500.0
2008-11-04 10:50:00,54.85,55.01,54.79,54.94,48100.0,37.4916,37.601,37.4506,37.5531,48100.0
2008-11-04 10:55:00,54.9,54.95,54.83,54.91,48800.0,37.5258,37.5599,37.4779,37.5326,48800.0
2008-11-04 11:00:00,54.92,55.24,54.92,55.2,49400.0,37.5394,37.7582,37.5394,37.7308,49400.0
2008-11-04 11:05:00,55.2,55.21,55.08,55.11,64600.0,37.7308,37.7377,37.6488,37.6693,64600.0
2008-11-04 11:10:00,55.12,55.17,55.03,55.05,39300.0,37.6761,37.7103,37.6146,37.6283,39300.0
2008-11-04 11:15:00,55.05,55.12,55.02,55.02,28300.0,37.6283,37.6761,37.6078,37.6078,28300.0
2008-11-04 11:20:00,55.01,55.02,54.96,54.98,34200.0,37.601,37.6078,37.5668,37.5804,34200.0
2008-11-04 11:25:00,54.97,55.07,54.94,55.01,67100.0,37.5736,37.642,37.5531,37.601,67100.0
2008-11-04 11:30:00,55.01,55.04,54.88,54.95,71200.0,37.601,37.6215,37.5121,37.5599,71200.0
2008-11-04 11:35:00,54.98,55.02,54.89,54.93,35100.0,37.5804,37.6078,37.5189,37.5463,35100.0
2008-11-04 11:40:00,54.94,55.03,54.88,55.02,50300.0,37.5531,37.6146,37.5121,37.6078,50300.0
2008-11-04 11:45:00,55.04,55.11,54.98,55.1,59400.0,37.6215,37.6693,37.5804,37.6625,59400.0
2008-11-04 11:50:00,55.1,55.2,55.1,55.14,31600.0,37.6625,37.7308,37.6625,37.6898,31600.0
2008-11-04 11:55:00,55.13,55.23,55.09,55.14,33800.0,37.683,37.7513,37.6556,37.6898,33800.0
2008-11-04 12:00:00,55.14,55.17,54.96,54.97,52000.0,37.6898,37.7103,37.5668,37.5736,52000.0
2008-11-04 12:05:00,54.97,55.04,54.85,54.91,766200.0,37.5736,37.6215,37.4916,37.5326,766200.0
2008-11-04 12:10:00,54.91,54.95,54.86,54.9,107200.0,37.5326,37.5599,37.4984,37.5258,107200.0
2008-11-04 12:15:00,54.9,54.91,54.84,54.84,169000.0,37.5258,37.5326,37.4848,37.4848,169000.0
2008-11-04 12:20:00,54.86,54.94,54.86,54.93,79700.0,37.4984,37.5531,37.4984,37.5463,79700.0
2008-11-04 12:25:00,54.93,54.97,54.82,54.84,131200.0,37.5463,37.5736,37.4711,37.4848,131200.0
2008-11-04 12:30:00,54.83,54.83,54.77,54.8,52900.0,37.4779,37.4779,37.4369,37.4574,52900.0
2008-11-04 12:35:00,54.8,54.85,54.79,54.82,130100.0,37.4574,37.4916,37.4506,37.4711,130100.0
2008-11-04 12:40:00,54.83,54.83,54.7,54.74,103700.0,37.4779,37.4779,37.3891,37.4164,103700.0
2008-11-04 12:45:00,54.74,54.8,54.72,54.78,68300.0,37.4164,37.4574,37.4027,37.4437,68300.0
2008-11-04 12:50:00,54.78,54.81,54.76,54.78,46900.0,37.4437,37.4642,37.4301,37.4437,46900.0
2008-11-04 12:55:00,54.77,54.8,54.69,54.78,28900.0,37.4369,37.4574,37.3822,37.4437,28900.0
2008-11-04 13:00:00,54.77,54.88,54.77,54.87,46800.0,37.4369,37.5121,37.4369,37.5053,46800.0
2008-11-04 13:05:00,54.86,54.87,54.78,54.82,48200.0,37.4984,37.5053,37.4437,37.4711,48200.0
2008-11-04 13:10:00,54.82,54.82,54.67,54.77,22500.0,37.4711,37.4711,37.3686,37.4369,22500.0
2008-11-04 13:15:00,54.76,54.92,54.72,54.86,52800.0,37.4301,37.5394,37.4027,37.4984,52800.0
2008-11-04 13:20:00,54.86,54.93,54.83,54.91,21100.0,37.4984,37.5463,37.4779,37.5326,21100.0
2008-11-04 13:25:00,54.91,54.95,54.85,54.93,14300.0,37.5326,37.5599,37.4916,37.5463,14300.0
2008-11-04 13:30:00,54.94,54.94,54.8,54.85,33100.0,37.5531,37.5531,37.4574,37.4916,33100.0
2008-11-04 13:35:00,54.85,54.93,54.82,54.93,16500.0,37.4916,37.5463,37.4711,37.5463,16500.0
2008-11-04 13:40:00,54.91,55.02,54.9,54.95,43200.0,37.5326,37.6078,37.5258,37.5599,43200.0
2008-11-04 13:45:00,54.95,55.1,54.95,54.99,37700.0,37.5599,37.6625,37.5599,37.5873,37700.0
2008-11-04 13:50:00,54.99,55.02,54.9,54.9,60700.0,37.5873,37.6078,37.5258,37.5258,60700.0
2008-11-04 13:55:00,54.91,55.0,54.9,54.95,37300.0,37.5326,37.5941,37.5258,37.5599,37300.0
2008-11-04 14:00:00,54.91,54.93,54.71,54.75,40600.0,37.5326,37.5463,37.3959,37.4232,40600.0
2008-11-04 14:05:00,54.76,54.76,54.54,54.57,38300.0,37.4301,37.4301,37.2797,37.3002,38300.0
2008-11-04 14:10:00,54.57,54.67,54.54,54.6,54900.0,37.3002,37.3686,37.2797,37.3207,54900.0
2008-11-04 14:15:00,54.6,54.63,54.47,54.58,57600.0,37.3207,37.3412,37.2318,37.307,57600.0
2008-11-04 14:20:00,54.58,54.62,54.51,54.52,37200.0,37.307,37.3344,37.2592,37.266,37200.0
2008-11-04 14:25:00,54.52,54.7,54.5,54.68,25700.0,37.266,37.3891,37.2524,37.3754,25700.0
2008-11-04 14:30:00,54.67,54.71,54.56,54.59,28800.0,37.3686,37.3959,37.2934,37.3139,28800.0
2008-11-04 14:35:00,54.61,54.68,54.55,54.62,42400.0,37.3275,37.3754,37.2865,37.3344,42400.0
2008-11-04 14:40:00,54.67,54.74,54.64,54.65,32900.0,37.3686,37.4164,37.348,37.3549,32900.0
2008-11-04 14:45:00,54.64,54.64,54.45,54.45,31400.0,37.348,37.348,37.2182,37.2182,31400.0
2008-11-04 14:50:00,54.44,54.44,54.22,54.22,64300.0,37.2113,37.2113,37.061,37.061,64300.0
2008-11-04 14:55:00,54.22,54.38,54.17,54.33,86200.0,37.061,37.1703,37.0268,37.1362,86200.0
2008-11-04 15:00:00,54.33,54.36,54.08,54.16,54700.0,37.1362,37.1567,36.9653,37.02,54700.0
2008-11-04 15:05:00,54.14,54.37,54.13,54.27,90500.0,37.0063,37.1635,36.9994,37.0951,90500.0
2008-11-04 15:10:00,54.27,54.48,54.14,54.45,62500.0,37.0951,37.2387,37.0063,37.2182,62500.0
2008-11-04 15:15:00,54.45,54.51,54.4,54.49,69200.0,37.2182,37.2592,37.184,37.2455,69200.0
2008-11-04 15:20:00,54.46,54.57,54.33,54.55,136100.0,37.225,37.3002,37.1362,37.2865,136100.0
2008-11-04 15:25:00,54.61,54.62,54.48,54.53,97200.0,37.3275,37.3344,37.2387,37.2729,97200.0
2008-11-04 15:30:00,54.53,54.86,54.53,54.82,206600.0,37.2729,37.4984,37.2729,37.4711,206600.0
2008-11-04 15:35:00,54.82,54.92,54.78,54.87,153400.0,37.4711,37.5394,37.4437,37.5053,153400.0
2008-11-04 15:40:00,54.9,55.05,54.86,55.02,123600.0,37.5258,37.6283,37.4984,37.6078,123600.0
2008-11-04 15:45:00,55.05,55.31,55.05,55.11,132300.0,37.6283,37.806,37.6283,37.6693,132300.0
2008-11-04 15:50:00,55.1,55.17,54.76,54.91,120400.0,37.6625,37.7103,37.4301,37.5326,120400.0
2008-11-04 15:55:00,54.9,55.32,54.89,55.06,117700.0,37.5258,37.8128,37.5189,37.6351,117700.0
2008-11-04 16:00:00,55.14,55.14,55.14,55.14,200.0,37.6898,37.6898,37.6898,37.6898,200.0
2008-11-04 16:05:00,55.14,55.14,55.14,55.14,0.0,37.6898,37.6898,37.6898,37.6898,0.0
2008-11-04 16:10:00,55.14,55.14,55.14,55.14,0.0,37.6898,37.6898,37.6898,37.6898,0.0
2008-11-05 09:30:00,54.55,54.58,54.18,54.18,82600.0,37.2865,37.307,37.0336,37.0336,82600.0
2008-11-05 09:35:00,54.28,54.44,54.28,54.44,14300.0,37.102,37.2113,37.102,37.2113,14300.0
2008-11-05 09:40:00,54.44,54.44,54.19,54.19,23900.0,37.2113,37.2113,37.0405,37.0405,23900.0
2008-11-05 09:45:00,54.18,54.27,54.05,54.26,60800.0,37.0336,37.0951,36.9448,37.0883,60800.0
2008-11-05 09:50:00,54.26,54.4,54.22,54.39,20000.0,37.0883,37.184,37.061,37.1772,20000.0
2008-11-05 09:55:00,54.35,54.38,54.23,54.28,40800.0,37.1498,37.1703,37.0678,37.102,40800.0
2008-11-05 10:00:00,54.29,54.58,54.17,54.53,66800.0,37.1088,37.307,37.0268,37.2729,66800.0
2008-11-05 10:05:00,54.53,54.66,54.41,54.63,36600.0,37.2729,37.3617,37.1908,37.3412,36600.0
2008-11-05 10:10:00,54.64,54.7,54.45,54.57,44800.0,37.348,37.3891,37.2182,37.3002,44800.0
2008-11-05 10:15:00,54.54,54.76,54.54,54.71,107500.0,37.2797,37.4301,37.2797,37.3959,107500.0
2008-11-05 10:20:00,54.7,54.85,54.7,54.74,41900.0,37.3891,37.4916,37.3891,37.4164,41900.0
2008-11-05 10:25:00,54.76,54.82,54.64,54.82,24000.0,37.4301,37.4711,37.348,37.4711,24000.0
2008-11-05 10:30:00,54.87,54.9,54.78,54.85,101800.0,37.5053,37.5258,37.4437,37.4916,101800.0
2008-11-05 10:35:00,54.85,54.87,54.66,54.68,33900.0,37.4916,37.5053,37.3617,37.3754,33900.0
2008-11-05 10:40:00,54.7,54.79,54.65,54.7,26100.0,37.3891,37.4506,37.3549,37.3891,26100.0
2008-11-05 10:45:00,54.72,54.88,54.66,54.88,46400.0,37.4027,37.5121,37.3617,37.5121,46400.0
2008-11-05 10:50:00,54.88,54.88,54.61,54.69,22500.0,37.5121,37.5121,37.3275,37.3822,22500.0
2008-11-05 10:55:00,54.69,54.74,54.52,54.55,46600.0,37.3822,37.4164,37.266,37.2865,46600.0
2008-11-05 11:00:00,54.54,54.68,54.54,54.6,72500.0,37.2797,37.3754,37.2797,37.3207,72500.0
2008-11-05 11:05:00,54.6,54.65,54.5,54.54,147400.0,37.3207,37.3549,37.2524,37.2797,147400.0
2008-11-05 11:10:00,54.52,54.67,54.48,54.61,88600.0,37.266,37.3686,37.2387,37.3275,88600.0
2008-11-05 11:15:00,54.61,54.63,54.46,54.56,42900.0,37.3275,37.3412,37.225,37.2934,42900.0
2008-11-05 11:20:00,54.55,54.58,54.35,54.37,26900.0,37.2865,37.307,37.1498,37.1635,26900.0
2008-11-05 11:25:00,54.37,54.4,54.32,54.37,18700.0,37.1635,37.184,37.1293,37.1635,18700.0
2008-11-05 11:30:00,54.36,54.36,54.21,54.28,21100.0,37.1567,37.1567,37.0541,37.102,21100.0
2008-11-05 11:35:00,54.28,54.32,54.17,54.19,22900.0,37.102,37.1293,37.0268,37.0405,22900.0
2008-11-05 11:40:00,54.22,54.3,54.17,54.21,49600.0,37.061,37.1156,37.0268,37.0541,49600.0
2008-11-05 11:45:00,54.2,54.22,54.02,54.14,55600.0,37.0473,37.061,36.9243,37.0063,55600.0
2008-11-05 11:50:00,54.11,54.19,53.96,54.15,58700.0,36.9858,37.0405,36.8832,37.0131,58700.0
2008-11-05 11:55:00,54.15,54.21,54.07,54.21,122300.0,37.0131,37.0541,36.9584,37.0541,122300.0
2008-11-05 12:00:00,54.22,54.28,54.15,54.22,39600.0,37.061,37.102,37.0131,37.061,39600.0
2008-11-05 12:05:00,54.22,54.22,54.1,54.14,21300.0,37.061,37.061,36.9789,37.0063,21300.0
2008-11-05 12:10:00,54.13,54.13,53.91,53.92,28300.0,36.9994,36.9994,36.8491,36.8559,28300.0
2008-11-05 12:15:00,53.91,53.92,53.76,53.87,43400.0,36.8491,36.8559,36.7465,36.8217,43400.0
2008-11-05 12:20:00,53.9,53.99,53.88,53.95,17500.0,36.8422,36.9038,36.8286,36.8764,17500.0
2008-11-05 12:25:00,53.94,53.95,53.62,53.66,25300.0,36.8696,36.8764,36.6508,36.6782,25300.0
2008-11-05 12:30:00,53.67,53.78,53.64,53.73,28500.0,36.685,36.7602,36.6645,36.726,28500.0
2008-11-05 12:35:00,53.72,53.73,53.47,53.47,13100.0,36.7192,36.726,36.5483,36.5483,13100.0
2008-11-05 12:40:00,53.47,53.51,53.31,53.46,34000.0,36.5483,36.5757,36.439,36.5415,34000.0
2008-11-05 12:45:00,53.48,53.57,53.48,53.52,26300.0,36.5552,36.6167,36.5552,36.5825,26300.0
2008-11-05 12:50:00,53.51,53.51,53.37,53.43,34700.0,36.5757,36.5757,36.48,36.521,34700.0
2008-11-05 12:55:00,53.43,53.55,53.39,53.54,25900.0,36.521,36.603,36.4936,36.5962,25900.0
2008-11-05 13:00:00,53.57,53.59,53.49,53.53,11400.0,36.6167,36.6303,36.562,36.5893,11400.0
2008-11-05 13:05:00,53.54,53.66,53.41,53.64,11800.0,36.5962,36.6782,36.5073,36.6645,11800.0
2008-11-05 13:10:00,53.64,53.72,53.62,53.68,12900.0,36.6645,36.7192,36.6508,36.6919,12900.0
2008-11-05 13:15:00,53.69,53.71,53.59,53.69,28000.0,36.6987,36.7124,36.6303,36.6987,28000.0
2008-11-05 13:20:00,53.64,53.65,53.43,53.51,96700.0,36.6645,36.6714,36.521,36.5757,96700.0
2008-11-05 13:25:00,53.51,53.58,53.41,53.53,61800.0,36.5757,36.6235,36.5073,36.5893,61800.0
2008-11-05 13:30:00,53.56,53.56,53.3,53.32,72400.0,36.6098,36.6098,36.4321,36.4458,72400.0
2008-11-05 13:35:00,53.3,53.42,53.24,53.32,32500.0,36.4321,36.5141,36.3911,36.4458,32500.0
2008-11-05 13:40:00,53.35,53.55,53.25,53.53,16000.0,36.4663,36.603,36.3979,36.5893,16000.0
2008-11-05 13:45:00,53.52,53.56,53.38,53.51,21900.0,36.5825,36.6098,36.4868,36.5757,21900.0
2008-11-05 13:50:00,53.5,53.59,53.4,53.4,47900.0,36.5688,36.6303,36.5005,36.5005,47900.0
2008-11-05 13:55:00,53.42,53.43,53.31,53.41,59400.0,36.5141,36.521,36.439,36.5073,59400.0
2008-11-05 14:00:00,53.37,53.55,53.32,53.36,51700.0,36.48,36.603,36.4458,36.4731,51700.0
2008-11-05 14:05:00,53.28,53.29,53.19,53.22,42500.0,36.4184,36.4253,36.3569,36.3774,42500.0
2008-11-05 14:10:00,53.22,53.37,53.17,53.31,41500.0,36.3774,36.48,36.3433,36.439,41500.0
2008-11-05 14:15:00,53.29,53.41,53.29,53.34,46800.0,36.4253,36.5073,36.4253,36.4595,46800.0
2008-11-05 14:20:00,53.3,53.35,53.18,53.21,29900.0,36.4321,36.4663,36.3501,36.3706,29900.0
2008-11-05 14:25:00,53.17,53.33,53.14,53.29,45300.0,36.3433,36.4526,36.3228,36.4253,45300.0
2008-11-05 14:30:00,53.3,53.67,53.26,53.64,68100.0,36.4321,36.685,36.4048,36.6645,68100.0
2008-11-05 14:35:00,53.63,53.69,53.44,53.48,38100.0,36.6577,36.6987,36.5278,36.5552,38100.0
2008-11-05 14:40:00,53.48,53.52,53.4,53.45,64100.0,36.5552,36.5825,36.5005,36.5346,64100.0
2008-11-05 14:45:00,53.48,53.5,53.34,53.37,50600.0,36.5552,36.5688,36.4595,36.48,50600.0
2008-11-05 14:50:00,53.38,53.48,53.27,53.46,130500.0,36.4868,36.5552,36.4116,36.5415,130500.0
2008-11-05 14:55:00,53.45,53.54,53.31,53.34,30000.0,36.5346,36.5962,36.439,36.4595,30000.0
2008-11-05 15:00:00,53.34,53.43,53.28,53.37,40800.0,36.4595,36.521,36.4184,36.48,40800.0
2008-11-05 15:05:00,53.37,53.57,53.26,53.26,37300.0,36.48,36.6167,36.4048,36.4048,37300.0
2008-11-05 15:10:00,53.26,53.33,53.06,53.08,72900.0,36.4048,36.4526,36.2681,36.2817,72900.0
2008-11-05 15:15:00,53.08,53.08,52.9,53.0,79100.0,36.2817,36.2817,36.1587,36.2271,79100.0
2008-11-05 15:20:00,52.98,53.05,52.77,52.84,51400.0,36.2134,36.2612,36.0698,36.1177,51400.0
2008-11-05 15:25:00,52.84,52.9,52.74,52.83,71700.0,36.1177,36.1587,36.0493,36.1109,71700.0
2008-11-05 15:30:00,52.85,52.85,52.52,52.65,207400.0,36.1245,36.1245,35.899,35.9878,207400.0
2008-11-05 15:35:00,52.69,52.73,52.28,52.28,176900.0,36.0152,36.0425,35.7349,35.7349,176900.0
2008-11-05 15:40:00,52.28,52.46,52.19,52.45,102700.0,35.7349,35.858,35.6734,35.8511,102700.0
2008-11-05 15:45:00,52.45,52.9,52.38,52.7,141500.0,35.8511,36.1587,35.8033,36.022,141500.0
2008-11-05 15:50:00,52.71,52.76,52.25,52.25,90800.0,36.0288,36.063,35.7144,35.7144,90800.0
2008-11-05 15:55:00,52.21,52.33,51.93,52.12,112200.0,35.6871,35.7691,35.4957,35.6256,112200.0
2008-11-05 16:00:00,52.08,52.08,52.08,52.08,400.0,35.5982,35.5982,35.5982,35.5982,400.0
2008-11-05 16:05:00,52.08,52.08,52.08,52.08,0.0,35.5982,35.5982,35.5982,35.5982,0.0
2008-11-05 16:10:00,52.08,52.08,52.08,52.08,0.0,35.5982,35.5982,35.5982,35.5982,0.0
2008-11-06 09:30:00,51.84,51.94,51.43,51.87,56800.0,35.4342,35.5025,35.1539,35.4547,56800.0
2008-11-06 09:35:00,51.95,52.2,51.88,52.12,68400.0,35.5094,35.6802,35.4615,35.6256,68400.0
2008-11-06 09:40:00,52.12,52.19,51.94,52.06,53400.0,35.6256,35.6734,35.5025,35.5845,53400.0
2008-11-06 09:45:00,52.12,52.18,51.78,51.78,58900.0,35.6256,35.6666,35.3932,35.3932,58900.0
2008-11-06 09:50:00,51.74,51.75,51.45,51.62,81700.0,35.3658,35.3726,35.1676,35.2838,81700.0
2008-11-06 09:55:00,51.65,51.8,51.58,51.62,79800.0,35.3043,35.4068,35.2564,35.2838,79800.0
2008-11-06 10:00:00,51.62,51.62,51.25,51.46,102800.0,35.2838,35.2838,35.0309,35.1744,102800.0
2008-11-06 10:05:00,51.47,51.62,51.42,51.56,41600.0,35.1813,35.2838,35.1471,35.2428,41600.0
2008-11-06 10:10:00,51.54,51.68,51.45,51.45,63300.0,35.2291,35.3248,35.1676,35.1676,63300.0
2008-11-06 10:15:00,51.45,51.65,51.45,51.56,105800.0,35.1676,35.3043,35.1676,35.2428,105800.0
2008-11-06 10:20:00,51.55,51.59,51.47,51.54,44900.0,35.2359,35.2633,35.1813,35.2291,44900.0
2008-11-06 10:25:00,51.53,51.54,51.13,51.22,32500.0,35.2223,35.2291,34.9489,35.0104,32500.0
2008-11-06 10:30:00,51.23,51.23,51.03,51.16,37900.0,35.0172,35.0172,34.8805,34.9694,37900.0
2008-11-06 10:35:00,51.14,51.22,50.92,51.13,66900.0,34.9557,35.0104,34.8053,34.9489,66900.0
2008-11-06 10:40:00,51.12,51.12,50.84,50.91,52500.0,34.942,34.942,34.7506,34.7985,52500.0
2008-11-06 10:45:00,50.88,51.08,50.87,50.98,57800.0,34.778,34.9147,34.7711,34.8463,57800.0
2008-11-06 10:50:00,51.0,51.04,50.75,50.9,51600.0,34.86,34.8873,34.6891,34.7916,51600.0
2008-11-06 10:55:00,50.91,51.0,50.81,51.0,43600.0,34.7985,34.86,34.7301,34.86,43600.0
2008-11-06 11:00:00,51.01,51.05,50.91,50.98,76000.0,34.8668,34.8942,34.7985,34.8463,76000.0
2008-11-06 11:05:00,50.97,51.1,50.76,50.76,75300.0,34.8395,34.9284,34.696,34.696,75300.0
2008-11-06 11:10:00,50.77,50.81,50.64,50.73,72700.0,34.7028,34.7301,34.6139,34.6754,72700.0
2008-11-06 11:15:00,50.72,50.74,50.53,50.58,62900.0,34.6686,34.6823,34.5387,34.5729,62900.0
2008-11-06 11:20:00,50.57,50.61,50.41,50.5,67500.0,34.5661,34.5934,34.4567,34.5182,67500.0
2008-11-06 11:25:00,50.51,50.58,50.37,50.58,53500.0,34.5251,34.5729,34.4294,34.5729,53500.0
2008-11-06 11:30:00,50.57,50.63,50.48,50.49,30300.0,34.5661,34.6071,34.5046,34.5114,30300.0
2008-11-06 11:35:00,50.48,50.51,50.26,50.46,29000.0,34.5046,34.5251,34.3542,34.4909,29000.0
2008-11-06 11:40:00,50.46,50.61,50.4,50.56,57000.0,34.4909,34.5934,34.4499,34.5592,57000.0
2008-11-06 11:45:00,50.57,50.66,50.52,50.53,29500.0,34.5661,34.6276,34.5319,34.5387,29500.0
2008-11-06 11:50:00,50.55,50.56,50.35,50.4,61200.0,34.5524,34.5592,34.4157,34.4499,61200.0
2008-11-06 11:55:00,50.41,50.57,50.36,50.41,37700.0,34.4567,34.5661,34.4225,34.4567,37700.0
2008-11-06 12:00:00,50.41,50.41,50.21,50.33,89900.0,34.4567,34.4567,34.32,34.402,89900.0
2008-11-06 12:05:00,50.36,50.52,50.16,50.19,108900.0,34.4225,34.5319,34.2858,34.3063,108900.0
2008-11-06 12:10:00,50.18,50.43,50.17,50.37,61700.0,34.2995,34.4704,34.2927,34.4294,61700.0
2008-11-06 12:15:00,50.35,50.35,50.15,50.19,60600.0,34.4157,34.4157,34.279,34.3063,60600.0
2008-11-06 12:20:00,50.2,50.25,49.98,49.98,66300.0,34.3132,34.3474,34.1628,34.1628,66300.0
2008-11-06 12:25:00,49.97,50.07,49.9,49.92,43900.0,34.156,34.2243,34.1081,34.1218,43900.0
2008-11-06 12:30:00,49.92,49.95,49.76,49.94,92100.0,34.1218,34.1423,34.0124,34.1355,92100.0
2008-11-06 12:35:00,49.92,50.0,49.81,49.86,39500.0,34.1218,34.1765,34.0466,34.0808,39500.0
2008-11-06 12:40:00,49.86,49.95,49.76,49.87,44400.0,34.0808,34.1423,34.0124,34.0876,44400.0
2008-11-06 12:45:00,49.86,50.06,49.81,50.04,30300.0,34.0808,34.2175,34.0466,34.2038,30300.0
2008-11-06 12:50:00,50.05,50.18,50.03,50.04,29600.0,34.2106,34.2995,34.197,34.2038,29600.0
2008-11-06 12:55:00,50.04,50.09,49.89,50.02,34100.0,34.2038,34.238,34.1013,34.1901,34100.0
2008-11-06 13:00:00,50.03,50.08,49.81,49.86,35500.0,34.197,34.2312,34.0466,34.0808,35500.0
2008-11-06 13:05:00,49.88,49.9,49.65,49.76,56300.0,34.0944,34.1081,33.9372,34.0124,56300.0
2008-11-06 13:10:00,49.75,49.81,49.57,49.66,33000.0,34.0056,34.0466,33.8826,33.9441,33000.0
2008-11-06 13:15:00,49.72,49.72,49.49,49.58,69600.0,33.9851,33.9851,33.8279,33.8894,69600.0
2008-11-06 13:20:00,49.58,49.78,49.58,49.75,51800.0,33.8894,34.0261,33.8894,34.0056,51800.0
2008-11-06 13:25:00,49.72,49.85,49.55,49.72,42300.0,33.9851,34.0739,33.8689,33.9851,42300.0
2008-11-06 13:30:00,49.73,49.78,49.54,49.61,92300.0,33.9919,34.0261,33.862,33.9099,92300.0
2008-11-06 13:35:00,49.59,49.68,49.46,49.54,150400.0,33.8962,33.9577,33.8074,33.862,150400.0
2008-11-06 13:40:00,49.53,49.54,49.32,49.41,131900.0,33.8552,33.862,33.7117,33.7732,131900.0
2008-11-06 13:45:00,49.39,49.5,49.34,49.45,109800.0,33.7595,33.8347,33.7253,33.8005,109800.0
2008-11-06 13:50:00,49.45,49.58,49.39,49.57,90500.0,33.8005,33.8894,33.7595,33.8826,90500.0
2008-11-06 13:55:00,49.56,49.79,49.56,49.79,62400.0,33.8757,34.0329,33.8757,34.0329,62400.0
2008-11-06 14:00:00,49.79,50.05,49.73,49.91,115500.0,34.0329,34.2106,33.9919,34.115,115500.0
2008-11-06 14:05:00,49.91,50.17,49.87,50.05,98700.0,34.115,34.2927,34.0876,34.2106,98700.0
2008-11-06 14:10:00,50.04,50.18,49.88,49.9,55800.0,34.2038,34.2995,34.0944,34.1081,55800.0
2008-11-06 14:15:00,49.91,50.0,49.8,50.0,45400.0,34.115,34.1765,34.0398,34.1765,45400.0
2008-11-06 14:20:00,50.0,50.01,49.82,49.95,46300.0,34.1765,34.1833,34.0534,34.1423,46300.0
2008-11-06 14:25:00,49.97,50.0,49.61,49.68,91800.0,34.156,34.1765,33.9099,33.9577,91800.0
2008-11-06 14:30:00,49.66,49.8,49.65,49.77,57200.0,33.9441,34.0398,33.9372,34.0193,57200.0
2008-11-06 14:35:00,49.77,50.25,49.69,50.18,55600.0,34.0193,34.3474,33.9646,34.2995,55600.0
2008-11-06 14:40:00,50.19,50.37,50.03,50.35,64500.0,34.3063,34.4294,34.197,34.4157,64500.0
2008-11-06 14:45:00,50.32,50.35,50.13,50.17,48700.0,34.3952,34.4157,34.2653,34.2927,48700.0
2008-11-06 14:50:00,50.2,50.37,50.1,50.1,95900.0,34.3132,34.4294,34.2448,34.2448,95900.0
2008-11-06 14:55:00,50.06,50.1,49.94,50.04,103000.0,34.2175,34.2448,34.1355,34.2038,103000.0
2008-11-06 15:00:00,50.05,50.15,49.78,49.83,314800.0,34.2106,34.279,34.0261,34.0603,314800.0
2008-11-06 15:05:00,49.84,49.9,49.55,49.59,108300.0,34.0671,34.1081,33.8689,33.8962,108300.0
2008-11-06 15:10:00,49.61,49.69,49.49,49.52,88000.0,33.9099,33.9646,33.8279,33.8484,88000.0
2008-11-06 15:15:00,49.51,49.74,49.49,49.72,89500.0,33.8415,33.9988,33.8279,33.9851,89500.0
2008-11-06 15:20:00,49.71,49.74,49.5,49.58,138800.0,33.9782,33.9988,33.8347,33.8894,138800.0
2008-11-06 15:25:00,49.55,49.58,49.35,49.45,107800.0,33.8689,33.8894,33.7322,33.8005,107800.0
2008-11-06 15:30:00,49.44,49.59,49.3,49.44,136100.0,33.7937,33.8962,33.698,33.7937,136100.0
2008-11-06 15:35:00,49.46,49.58,49.22,49.24,163200.0,33.8074,33.8894,33.6433,33.657,163200.0
2008-11-06 15:40:00,49.23,49.65,49.2,49.48,208900.0,33.6502,33.9372,33.6296,33.821,208900.0
2008-11-06 15:45:00,49.46,49.76,49.33,49.36,243400.0,33.8074,34.0124,33.7185,33.739,243400.0
2008-11-06 15:50:00,49.33,49.53,49.19,49.19,173700.0,33.7185,33.8552,33.6228,33.6228,173700.0
2008-11-06 15:55:00,49.2,49.56,49.18,49.54,150100.0,33.6296,33.8757,33.616,33.862,150100.0
2008-11-07 09:30:00,50.08,50.19,49.92,50.16,213200.0,34.2312,34.3063,34.1218,34.2858,213200.0
2008-11-07 09:35:00,50.16,50.18,49.83,49.88,79400.0,34.2858,34.2995,34.0603,34.0944,79400.0
2008-11-07 09:40:00,49.89,49.95,49.68,49.72,50100.0,34.1013,34.1423,33.9577,33.9851,50100.0
2008-11-07 09:45:00,49.72,49.93,49.55,49.63,82100.0,33.9851,34.1286,33.8689,33.9236,82100.0
2008-11-07 09:50:00,49.63,49.63,49.45,49.58,45800.0,33.9236,33.9236,33.8005,33.8894,45800.0
2008-11-07 09:55:00,49.55,49.81,49.55,49.68,52500.0,33.8689,34.0466,33.8689,33.9577,52500.0
2008-11-07 10:00:00,49.69,50.12,49.68,50.11,91300.0,33.9646,34.2585,33.9577,34.2517,91300.0
2008-11-07 10:05:00,50.09,50.24,50.08,50.2,86100.0,34.238,34.3405,34.2312,34.3132,86100.0
2008-11-07 10:10:00,50.22,50.34,50.04,50.32,56300.0,34.3268,34.4089,34.2038,34.3952,56300.0
2008-11-07 10:15:00,50.33,50.45,50.3,50.34,62600.0,34.402,34.4841,34.3815,34.4089,62600.0
2008-11-07 10:20:00,50.34,50.58,50.34,50.5,48300.0,34.4089,34.5729,34.4089,34.5182,48300.0
2008-11-07 10:25:00,50.5,50.64,50.37,50.43,60500.0,34.5182,34.6139,34.4294,34.4704,60500.0
2008-11-07 10:30:00,50.43,50.54,50.36,50.43,79600.0,34.4704,34.5456,34.4225,34.4704,79600.0
2008-11-07 10:35:00,50.42,50.76,50.36,50.75,89200.0,34.4636,34.696,34.4225,34.6891,89200.0
2008-11-07 10:40:00,50.72,50.74,50.61,50.64,24900.0,34.6686,34.6823,34.5934,34.6139,24900.0
2008-11-07 10:45:00,50.66,50.8,50.46,50.47,27400.0,34.6276,34.7233,34.4909,34.4977,27400.0
2008-11-07 10:50:00,50.45,50.54,50.43,50.52,40200.0,34.4841,34.5456,34.4704,34.5319,40200.0
2008-11-07 10:55:00,50.56,50.58,50.36,50.38,83800.0,34.5592,34.5729,34.4225,34.4362,83800.0
2008-11-07 11:00:00,50.41,50.47,50.27,50.31,32300.0,34.4567,34.4977,34.361,34.3884,32300.0
2008-11-07 11:05:00,50.3,50.44,50.18,50.19,29300.0,34.3815,34.4772,34.2995,34.3063,29300.0
2008-11-07 11:10:00,50.18,50.31,50.18,50.27,25400.0,34.2995,34.3884,34.2995,34.361,25400.0
2008-11-07 11:15:00,50.28,50.37,50.13,50.21,40200.0,34.3679,34.4294,34.2653,34.32,40200.0
2008-11-07 11:20:00,50.26,50.28,50.0,50.11,34400.0,34.3542,34.3679,34.1765,34.2517,34400.0
2008-11-07 11:25:00,50.14,50.14,49.82,49.89,51900.0,34.2722,34.2722,34.0534,34.1013,51900.0
2008-11-07 11:30:00,49.88,49.96,49.78,49.95,34200.0,34.0944,34.1491,34.0261,34.1423,34200.0
2008-11-07 11:35:00,49.98,50.11,49.89,50.02,46500.0,34.1628,34.2517,34.1013,34.1901,46500.0
2008-11-07 11:40:00,50.01,50.14,49.96,50.14,26200.0,34.1833,34.2722,34.1491,34.2722,26200.0
2008-11-07 11:45:00,50.18,50.26,50.09,50.22,25400.0,34.2995,34.3542,34.238,34.3268,25400.0
2008-11-07 11:50:00,50.2,50.22,50.03,50.21,26300.0,34.3132,34.3268,34.197,34.32,26300.0
2008-11-07 11:55:00,50.2,50.38,50.15,50.36,35600.0,34.3132,34.4362,34.279,34.4225,35600.0
2008-11-07 12:00:00,50.38,50.5,50.31,50.48,48600.0,34.4362,34.5182,34.3884,34.5046,48600.0
2008-11-07 12:05:00,50.49,50.53,50.38,50.39,21600.0,34.5114,34.5387,34.4362,34.443,21600.0
2008-11-07 12:10:00,50.45,50.45,50.25,50.28,15500.0,34.4841,34.4841,34.3474,34.3679,15500.0
2008-11-07 12:15:00,50.28,50.31,50.15,50.16,46400.0,34.3679,34.3884,34.279,34.2858,46400.0
2008-11-07 12:20:00,50.17,50.19,50.1,50.17,30200.0,34.2927,34.3063,34.2448,34.2927,30200.0
2008-11-07 12:25:00,50.17,50.3,50.17,50.2,11100.0,34.2927,34.3815,34.2927,34.3132,11100.0
2008-11-07 12:30:00,50.18,50.2,50.0,50.04,51400.0,34.2995,34.3132,34.1765,34.2038,51400.0
2008-11-07 12:35:00,50.02,50.15,49.99,50.1,38500.0,34.1901,34.279,34.1696,34.2448,38500.0
2008-11-07 12:40:00,50.1,50.31,50.1,50.22,26600.0,34.2448,34.3884,34.2448,34.3268,26600.0
2008-11-07 12:45:00,50.23,50.35,50.23,50.24,26500.0,34.3337,34.4157,34.3337,34.3405,26500.0
2008-11-07 12:50:00,50.24,50.32,50.2,50.26,20900.0,34.3405,34.3952,34.3132,34.3542,20900.0
2008-11-07 12:55:00,50.26,50.41,50.24,50.32,12000.0,34.3542,34.4567,34.3405,34.3952,12000.0
2008-11-07 13:00:00,50.34,50.44,50.32,50.35,27200.0,34.4089,34.4772,34.3952,34.4157,27200.0
2008-11-07 13:05:00,50.39,50.42,50.25,50.26,42600.0,34.443,34.4636,34.3474,34.3542,42600.0
2008-11-07 13:10:00,50.23,50.3,50.16,50.24,36700.0,34.3337,34.3815,34.2858,34.3405,36700.0
2008-11-07 13:15:00,50.26,50.28,50.15,50.23,48300.0,34.3542,34.3679,34.279,34.3337,48300.0
2008-11-07 13:20:00,50.24,50.31,50.18,50.26,74000.0,34.3405,34.3884,34.2995,34.3542,74000.0
2008-11-07 13:25:00,50.28,50.41,50.23,50.37,63200.0,34.3679,34.4567,34.3337,34.4294,63200.0
2008-11-07 13:30:00,50.38,50.43,50.31,50.31,53600.0,34.4362,34.4704,34.3884,34.3884,53600.0
2008-11-07 13:35:00,50.31,50.34,50.19,50.23,37900.0,34.3884,34.4089,34.3063,34.3337,37900.0
2008-11-07 13:40:00,50.24,50.24,50.13,50.14,43100.0,34.3405,34.3405,34.2653,34.2722,43100.0
2008-11-07 13:45:00,50.17,50.25,50.15,50.21,41400.0,34.2927,34.3474,34.279,34.32,41400.0
2008-11-07 13:50:00,50.23,50.32,50.21,50.23,72600.0,34.3337,34.3952,34.32,34.3337,72600.0
2008-11-07 13:55:00,50.23,50.41,50.19,50.41,133300.0,34.3337,34.4567,34.3063,34.4567,133300.0
2008-11-07 14:00:00,50.42,50.43,50.28,50.36,150900.0,34.4636,34.4704,34.3679,34.4225,150900.0
2008-11-07 14:05:00,50.36,50.39,50.26,50.3,32600.0,34.4225,34.443,34.3542,34.3815,32600.0
2008-11-07 14:10:00,50.3,50.36,50.27,50.35,16700.0,34.3815,34.4225,34.361,34.4157,16700.0
2008-11-07 14:15:00,50.35,50.41,50.34,50.39,29100.0,34.4157,34.4567,34.4089,34.443,29100.0
2008-11-07 14:20:00,50.39,50.43,50.23,50.23,71500.0,34.443,34.4704,34.3337,34.3337,71500.0
2008-11-07 14:25:00,50.21,50.29,50.2,50.28,24100.0,34.32,34.3747,34.3132,34.3679,24100.0
2008-11-07 14:30:00,50.31,50.41,50.3,50.34,35500.0,34.3884,34.4567,34.3815,34.4089,35500.0
2008-11-07 14:35:00,50.34,50.59,50.34,50.59,56800.0,34.4089,34.5798,34.4089,34.5798,56800.0
2008-11-07 14:40:00,50.58,50.71,50.56,50.59,53300.0,34.5729,34.6618,34.5592,34.5798,53300.0
2008-11-07 14:45:00,50.61,50.73,50.6,50.61,96900.0,34.5934,34.6754,34.5866,34.5934,96900.0
2008-11-07 14:50:00,50.6,50.73,50.39,50.42,72800.0,34.5866,34.6754,34.443,34.4636,72800.0
2008-11-07 14:55:00,50.35,50.43,49.94,49.94,73500.0,34.4157,34.4704,34.1355,34.1355,73500.0
2008-11-07 15:00:00,49.96,50.14,49.9,49.9,49000.0,34.1491,34.2722,34.1081,34.1081,49000.0
2008-11-07 15:05:00,49.92,50.07,49.71,50.04,84600.0,34.1218,34.2243,33.9782,34.2038,84600.0
2008-11-07 15:10:00,50.06,50.22,49.93,50.04,75600.0,34.2175,34.3268,34.1286,34.2038,75600.0
2008-11-07 15:15:00,50.04,50.23,49.96,50.01,53400.0,34.2038,34.3337,34.1491,34.1833,53400.0
2008-11-07 15:20:00,49.94,50.01,49.61,49.73,63200.0,34.1355,34.1833,33.9099,33.9919,63200.0
2008-11-07 15:25:00,49.76,49.91,49.7,49.81,69500.0,34.0124,34.115,33.9714,34.0466,69500.0
2008-11-07 15:30:00,49.83,50.15,49.75,50.12,46700.0,34.0603,34.279,34.0056,34.2585,46700.0
2008-11-07 15:35:00,50.16,50.19,50.06,50.1,85700.0,34.2858,34.3063,34.2175,34.2448,85700.0
2008-11-07 15:40:00,50.12,50.35,50.12,50.34,147800.0,34.2585,34.4157,34.2585,34.4089,147800.0
2008-11-07 15:45:00,50.34,50.51,50.23,50.34,129400.0,34.4089,34.5251,34.3337,34.4089,129400.0
2008-11-07 15:50:00,50.35,50.46,50.19,50.45,108600.0,34.4157,34.4909,34.3063,34.4841,108600.0
2008-11-07 15:55:00,50.45,51.03,50.4,50.93,112600.0,34.4841,34.8805,34.4499,34.8122,112600.0
2008-11-10 09:30:00,51.76,52.17,51.76,52.07,30300.0,35.3795,35.6597,35.3795,35.5914,30300.0
2008-11-10 09:35:00,52.08,52.08,51.61,51.65,46500.0,35.5982,35.5982,35.277,35.3043,46500.0
2008-11-10 09:40:00,51.62,51.83,51.57,51.76,36800.0,35.2838,35.4273,35.2496,35.3795,36800.0
2008-11-10 09:45:00,51.79,51.9,51.62,51.64,41500.0,35.4,35.4752,35.2838,35.2975,41500.0
2008-11-10 09:50:00,51.6,51.68,51.52,51.59,23400.0,35.2701,35.3248,35.2154,35.2633,23400.0
2008-11-10 09:55:00,51.59,51.59,51.42,51.55,94800.0,35.2633,35.2633,35.1471,35.2359,94800.0
2008-11-10 10:00:00,51.55,51.56,51.35,51.37,58100.0,35.2359,35.2428,35.0992,35.1129,58100.0
2008-11-10 10:05:00,51.36,51.41,51.28,51.4,41100.0,35.1061,35.1402,35.0514,35.1334,41100.0
2008-11-10 10:10:00,51.41,51.56,51.41,51.56,17000.0,35.1402,35.2428,35.1402,35.2428,17000.0
2008-11-10 10:15:00,51.56,51.56,51.45,51.46,21800.0,35.2428,35.2428,35.1676,35.1744,21800.0
2008-11-10 10:20:00,51.47,51.59,51.35,51.51,24000.0,35.1813,35.2633,35.0992,35.2086,24000.0
2008-11-10 10:25:00,51.51,51.63,51.33,51.38,48800.0,35.2086,35.2906,35.0856,35.1197,48800.0
2008-11-10 10:30:00,51.39,51.47,51.25,51.31,37400.0,35.1266,35.1813,35.0309,35.0719,37400.0
2008-11-10 10:35:00,51.3,51.33,51.16,51.21,33300.0,35.0651,35.0856,34.9694,35.0035,33300.0
2008-11-10 10:40:00,51.18,51.28,51.13,51.25,25200.0,34.983,35.0514,34.9489,35.0309,25200.0
2008-11-10 10:45:00,51.25,51.27,50.97,50.97,24900.0,35.0309,35.0446,34.8395,34.8395,24900.0
2008-11-10 10:50:00,50.97,51.1,50.95,50.97,56600.0,34.8395,34.9284,34.8258,34.8395,56600.0
2008-11-10 10:55:00,50.95,51.02,50.88,50.94,34300.0,34.8258,34.8737,34.778,34.819,34300.0
2008-11-10 11:00:00,50.96,50.96,50.75,50.86,26800.0,34.8327,34.8327,34.6891,34.7643,26800.0
2008-11-10 11:05:00,50.85,50.9,50.76,50.88,15600.0,34.7575,34.7916,34.696,34.778,15600.0
2008-11-10 11:10:00,50.88,50.88,50.72,50.81,23100.0,34.778,34.778,34.6686,34.7301,23100.0
2008-11-10 11:15:00,50.81,50.81,50.68,50.77,39400.0,34.7301,34.7301,34.6413,34.7028,39400.0
2008-11-10 11:20:00,50.76,50.93,50.75,50.93,29800.0,34.696,34.8122,34.6891,34.8122,29800.0
2008-11-10 11:25:00,50.97,51.01,50.93,50.94,15100.0,34.8395,34.8668,34.8122,34.819,15100.0
2008-11-10 11:30:00,50.96,51.07,50.94,50.96,24100.0,34.8327,34.9078,34.819,34.8327,24100.0
2008-11-10 11:35:00,50.96,50.96,50.85,50.95,22100.0,34.8327,34.8327,34.7575,34.8258,22100.0
2008-11-10 11:40:00,50.93,50.95,50.81,50.84,25500.0,34.8122,34.8258,34.7301,34.7506,25500.0
2008-11-10 11:45:00,50.83,50.83,50.56,50.6,28200.0,34.7438,34.7438,34.5592,34.5866,28200.0
2008-11-10 11:50:00,50.58,50.61,50.38,50.39,40000.0,34.5729,34.5934,34.4362,34.443,40000.0
2008-11-10 11:55:00,50.34,50.4,50.3,50.36,45000.0,34.4089,34.4499,34.3815,34.4225,45000.0
2008-11-10 12:00:00,50.4,50.46,50.36,50.45,37700.0,34.4499,34.4909,34.4225,34.4841,37700.0
2008-11-10 12:05:00,50.47,50.56,50.43,50.55,24800.0,34.4977,34.5592,34.4704,34.5524,24800.0
2008-11-10 12:10:00,50.54,50.61,50.52,50.54,11900.0,34.5456,34.5934,34.5319,34.5456,11900.0
2008-11-10 12:15:00,50.55,50.58,50.38,50.38,72600.0,34.5524,34.5729,34.4362,34.4362,72600.0
2008-11-10 12:20:00,50.38,50.48,50.19,50.2,51300.0,34.4362,34.5046,34.3063,34.3132,51300.0
2008-11-10 12:25:00,50.2,50.29,50.18,50.22,136300.0,34.3132,34.3747,34.2995,34.3268,136300.0
2008-11-10 12:30:00,50.2,50.24,50.13,50.2,66400.0,34.3132,34.3405,34.2653,34.3132,66400.0
2008-11-10 12:35:00,50.17,50.17,49.95,50.02,60400.0,34.2927,34.2927,34.1423,34.1901,60400.0
2008-11-10 12:40:00,50.03,50.08,49.93,50.06,38000.0,34.197,34.2312,34.1286,34.2175,38000.0
2008-11-10 12:45:00,50.08,50.08,49.99,50.01,51500.0,34.2312,34.2312,34.1696,34.1833,51500.0
2008-11-10 12:50:00,50.01,50.04,49.77,49.77,34900.0,34.1833,34.2038,34.0193,34.0193,34900.0
2008-11-10 12:55:00,49.77,49.92,49.77,49.87,39900.0,34.0193,34.1218,34.0193,34.0876,39900.0
2008-11-10 13:00:00,49.85,49.88,49.72,49.74,43000.0,34.0739,34.0944,33.9851,33.9988,43000.0
2008-11-10 13:05:00,49.75,50.04,49.74,50.02,36200.0,34.0056,34.2038,33.9988,34.1901,36200.0
2008-11-10 13:10:00,50.02,50.12,49.97,50.09,28000.0,34.1901,34.2585,34.156,34.238,28000.0
2008-11-10 13:15:00,50.09,50.1,50.0,50.06,22500.0,34.238,34.2448,34.1765,34.2175,22500.0
2008-11-10 13:20:00,50.06,50.09,49.9,49.92,16100.0,34.2175,34.238,34.1081,34.1218,16100.0
2008-11-10 13:25:00,49.92,50.2,49.92,50.15,32800.0,34.1218,34.3132,34.1218,34.279,32800.0
2008-11-10 13:30:00,50.14,50.22,50.08,50.11,39300.0,34.2722,34.3268,34.2312,34.2517,39300.0
2008-11-10 13:35:00,50.12,50.35,50.1,50.31,48600.0,34.2585,34.4157,34.2448,34.3884,48600.0
2008-11-10 13:40:00,50.31,50.32,50.2,50.27,82800.0,34.3884,34.3952,34.3132,34.361,82800.0
2008-11-10 13:45:00,50.26,50.26,50.02,50.09,58300.0,34.3542,34.3542,34.1901,34.238,58300.0
2008-11-10 13:50:00,50.09,50.26,50.07,50.24,39800.0,34.238,34.3542,34.2243,34.3405,39800.0
2008-11-10 13:55:00,50.25,50.42,50.25,50.36,47700.0,34.3474,34.4636,34.3474,34.4225,47700.0
2008-11-10 14:00:00,50.36,50.37,50.26,50.35,33200.0,34.4225,34.4294,34.3542,34.4157,33200.0
2008-11-10 14:05:00,50.35,50.52,50.3,50.51,47500.0,34.4157,34.5319,34.3815,34.5251,47500.0
2008-11-10 14:10:00,50.49,50.49,50.26,50.28,41700.0,34.5114,34.5114,34.3542,34.3679,41700.0
2008-11-10 14:15:00,50.29,50.38,50.12,50.2,50500.0,34.3747,34.4362,34.2585,34.3132,50500.0
2008-11-10 14:20:00,50.21,50.25,50.05,50.09,74700.0,34.32,34.3474,34.2106,34.238,74700.0
2008-11-10 14:25:00,50.11,50.18,50.01,50.09,75100.0,34.2517,34.2995,34.1833,34.238,75100.0
2008-11-10 14:30:00,50.1,50.12,49.88,49.89,39700.0,34.2448,34.2585,34.0944,34.1013,39700.0
2008-11-10 14:35:00,49.94,50.01,49.89,49.96,38700.0,34.1355,34.1833,34.1013,34.1491,38700.0
2008-11-10 14:40:00,49.95,50.12,49.94,50.07,36300.0,34.1423,34.2585,34.1355,34.2243,36300.0
2008-11-10 14:45:00,50.11,50.11,49.77,49.79,44000.0,34.2517,34.2517,34.0193,34.0329,44000.0
2008-11-10 14:50:00,49.79,49.87,49.69,49.87,49500.0,34.0329,34.0876,33.9646,34.0876,49500.0
2008-11-10 14:55:00,49.89,49.97,49.72,49.77,59800.0,34.1013,34.156,33.9851,34.0193,59800.0
2008-11-10 15:00:00,49.78,49.78,49.43,49.66,100700.0,34.0261,34.0261,33.7869,33.9441,100700.0
2008-11-10 15:05:00,49.67,49.77,49.48,49.57,92200.0,33.9509,34.0193,33.821,33.8826,92200.0
2008-11-10 15:10:00,49.55,49.87,49.53,49.87,128600.0,33.8689,34.0876,33.8552,34.0876,128600.0
2008-11-10 15:15:00,49.9,49.99,49.56,49.67,78100.0,34.1081,34.1696,33.8757,33.9509,78100.0
2008-11-10 15:20:00,49.67,49.71,49.39,49.53,47000.0,33.9509,33.9782,33.7595,33.8552,47000.0
2008-11-10 15:25:00,49.52,49.63,49.38,49.54,107700.0,33.8484,33.9236,33.7527,33.862,107700.0
2008-11-10 15:30:00,49.56,49.81,49.51,49.62,182300.0,33.8757,34.0466,33.8415,33.9167,182300.0
2008-11-10 15:35:00,49.62,49.69,49.39,49.39,100000.0,33.9167,33.9646,33.7595,33.7595,100000.0
2008-11-10 15:40:00,49.38,49.84,49.38,49.77,117900.0,33.7527,34.0671,33.7527,34.0193,117900.0
2008-11-10 15:45:00,49.78,49.79,49.53,49.71,77900.0,34.0261,34.0329,33.8552,33.9782,77900.0
2008-11-10 15:50:00,49.7,50.11,49.7,49.92,146100.0,33.9714,34.2517,33.9714,34.1218,146100.0
2008-11-10 15:55:00,49.96,50.14,49.87,50.1,121800.0,34.1491,34.2722,34.0876,34.2448,121800.0
2008-11-11 09:30:00,49.36,49.51,49.02,49.07,69300.0,33.739,33.8415,33.5066,33.5408,69300.0
2008-11-11 09:35:00,49.08,49.26,48.98,49.25,34900.0,33.5476,33.6707,33.4793,33.6638,34900.0
2008-11-11 09:40:00,49.23,49.24,48.92,49.12,31100.0,33.6502,33.657,33.4383,33.575,31100.0
2008-11-11 09:45:00,49.07,49.14,48.77,48.87,37900.0,33.5408,33.5886,33.3357,33.4041,37900.0
2008-11-11 09:50:00,48.82,48.86,48.62,48.85,36600.0,33.3699,33.3972,33.2332,33.3904,36600.0
2008-11-11 09:55:00,48.85,48.85,48.58,48.71,35000.0,33.3904,33.3904,33.2059,33.2947,35000.0
2008-11-11 10:00:00,48.71,48.85,48.57,48.85,49300.0,33.2947,33.3904,33.199,33.3904,49300.0
2008-11-11 10:05:00,48.84,48.89,48.71,48.86,41900.0,33.3836,33.4178,33.2947,33.3972,41900.0
2008-11-11 10:10:00,48.86,49.01,48.85,48.96,85800.0,33.3972,33.4998,33.3904,33.4656,85800.0
2008-11-11 10:15:00,48.96,48.96,48.74,48.9,105800.0,33.4656,33.4656,33.3152,33.4246,105800.0
2008-11-11 10:20:00,48.9,48.94,48.78,48.92,42300.0,33.4246,33.4519,33.3426,33.4383,42300.0
2008-11-11 10:25:00,48.95,49.01,48.77,48.79,26100.0,33.4588,33.4998,33.3357,33.3494,26100.0
2008-11-11 10:30:00,48.74,48.94,48.7,48.94,38000.0,33.3152,33.4519,33.2879,33.4519,38000.0
2008-11-11 10:35:00,48.93,48.96,48.75,48.76,25300.0,33.4451,33.4656,33.3221,33.3289,25300.0
2008-11-11 10:40:00,48.72,48.77,48.64,48.67,17200.0,33.3016,33.3357,33.2469,33.2674,17200.0
2008-11-11 10:45:00,48.64,48.65,48.47,48.62,23600.0,33.2469,33.2537,33.1307,33.2332,23600.0
2008-11-11 10:50:00,48.62,48.75,48.6,48.72,47600.0,33.2332,33.3221,33.2195,33.3016,47600.0
2008-11-11 10:55:00,48.71,48.73,48.43,48.45,78600.0,33.2947,33.3084,33.1033,33.117,78600.0
2008-11-11 11:00:00,48.47,48.47,48.34,48.42,39100.0,33.1307,33.1307,33.0418,33.0965,39100.0
2008-11-11 11:05:00,48.43,48.43,48.29,48.4,66000.0,33.1033,33.1033,33.0076,33.0828,66000.0
2008-11-11 11:10:00,48.38,48.52,48.38,48.49,18700.0,33.0692,33.1648,33.0692,33.1443,18700.0
2008-11-11 11:15:00,48.49,48.65,48.48,48.53,35000.0,33.1443,33.2537,33.1375,33.1717,35000.0
2008-11-11 11:20:00,48.53,48.71,48.53,48.7,27300.0,33.1717,33.2947,33.1717,33.2879,27300.0
2008-11-11 11:25:00,48.7,48.71,48.58,48.61,22300.0,33.2879,33.2947,33.2059,33.2264,22300.0
2008-11-11 11:30:00,48.58,48.65,48.41,48.44,18600.0,33.2059,33.2537,33.0897,33.1102,18600.0
2008-11-11 11:35:00,48.48,48.65,48.44,48.64,15500.0,33.1375,33.2537,33.1102,33.2469,15500.0
2008-11-11 11:40:00,48.65,48.8,48.61,48.73,18300.0,33.2537,33.3562,33.2264,33.3084,18300.0
2008-11-11 11:45:00,48.73,48.88,48.69,48.69,28900.0,33.3084,33.4109,33.281,33.281,28900.0
2008-11-11 11:50:00,48.7,48.75,48.62,48.74,18900.0,33.2879,33.3221,33.2332,33.3152,18900.0
2008-11-11 11:55:00,48.72,48.72,48.54,48.57,25500.0,33.3016,33.3016,33.1785,33.199,25500.0
2008-11-11 12:00:00,48.54,48.6,48.49,48.55,18800.0,33.1785,33.2195,33.1443,33.1854,18800.0
2008-11-11 12:05:00,48.52,48.55,48.37,48.37,22700.0,33.1648,33.1854,33.0623,33.0623,22700.0
2008-11-11 12:10:00,48.35,48.44,48.34,48.4,15500.0,33.0486,33.1102,33.0418,33.0828,15500.0
2008-11-11 12:15:00,48.39,48.49,48.35,48.35,28400.0,33.076,33.1443,33.0486,33.0486,28400.0
2008-11-11 12:20:00,48.35,48.41,48.24,48.24,19800.0,33.0486,33.0897,32.9735,32.9735,19800.0
2008-11-11 12:25:00,48.22,48.3,48.19,48.28,18100.0,32.9598,33.0145,32.9393,33.0008,18100.0
2008-11-11 12:30:00,48.29,48.36,48.28,48.35,45200.0,33.0076,33.0555,33.0008,33.0486,45200.0
2008-11-11 12:35:00,48.34,48.38,48.29,48.33,28300.0,33.0418,33.0692,33.0076,33.035,28300.0
2008-11-11 12:40:00,48.32,48.46,48.32,48.36,26500.0,33.0281,33.1238,33.0281,33.0555,26500.0
2008-11-11 12:45:00,48.35,48.41,48.27,48.28,17000.0,33.0486,33.0897,32.994,33.0008,17000.0
2008-11-11 12:50:00,48.27,48.45,48.18,48.42,32700.0,32.994,33.117,32.9324,33.0965,32700.0
2008-11-11 12:55:00,48.41,48.55,48.39,48.55,37600.0,33.0897,33.1854,33.076,33.1854,37600.0
2008-11-11 13:00:00,48.54,48.57,48.42,48.49,125500.0,33.1785,33.199,33.0965,33.1443,125500.0
2008-11-11 13:05:00,48.48,48.63,48.45,48.57,38200.0,33.1375,33.24,33.117,33.199,38200.0
2008-11-11 13:10:00,48.58,48.65,48.53,48.53,41300.0,33.2059,33.2537,33.1717,33.1717,41300.0
2008-11-11 13:15:00,48.54,48.6,48.48,48.57,51800.0,33.1785,33.2195,33.1375,33.199,51800.0
2008-11-11 13:20:00,48.59,48.62,48.43,48.45,32600.0,33.2127,33.2332,33.1033,33.117,32600.0
2008-11-11 13:25:00,48.42,48.49,48.39,48.46,23000.0,33.0965,33.1443,33.076,33.1238,23000.0
2008-11-11 13:30:00,48.5,48.54,48.36,48.38,13100.0,33.1512,33.1785,33.0555,33.0692,13100.0
2008-11-11 13:35:00,48.4,48.4,48.33,48.38,6900.0,33.0828,33.0828,33.035,33.0692,6900.0
2008-11-11 13:40:00,48.38,48.51,48.38,48.45,39900.0,33.0692,33.158,33.0692,33.117,39900.0
2008-11-11 13:45:00,48.45,48.66,48.45,48.61,59400.0,33.117,33.2605,33.117,33.2264,59400.0
2008-11-11 13:50:00,48.62,48.93,48.58,48.92,82900.0,33.2332,33.4451,33.2059,33.4383,82900.0
2008-11-11 13:55:00,48.9,49.23,48.89,49.19,88800.0,33.4246,33.6502,33.4178,33.6228,88800.0
2008-11-11 14:00:00,49.2,49.42,49.11,49.12,113400.0,33.6296,33.78,33.5681,33.575,113400.0
2008-11-11 14:05:00,49.11,49.2,48.92,49.01,52300.0,33.5681,33.6296,33.4383,33.4998,52300.0
2008-11-11 14:10:00,49.0,49.16,48.95,49.09,68000.0,33.4929,33.6023,33.4588,33.5545,68000.0
2008-11-11 14:15:00,49.08,49.41,49.01,49.41,72800.0,33.5476,33.7732,33.4998,33.7732,72800.0
2008-11-11 14:20:00,49.4,49.67,49.36,49.42,116800.0,33.7664,33.9509,33.739,33.78,116800.0
2008-11-11 14:25:00,49.44,49.89,49.43,49.86,67500.0,33.7937,34.1013,33.7869,34.0808,67500.0
2008-11-11 14:30:00,49.86,50.07,49.73,50.01,433600.0,34.0808,34.2243,33.9919,34.1833,433600.0
2008-11-11 14:35:00,50.02,50.07,49.62,49.64,107900.0,34.1901,34.2243,33.9167,33.9304,107900.0
2008-11-11 14:40:00,49.64,49.64,49.47,49.5,83100.0,33.9304,33.9304,33.8142,33.8347,83100.0
2008-11-11 14:45:00,49.49,49.65,49.39,49.45,70700.0,33.8279,33.9372,33.7595,33.8005,70700.0
2008-11-11 14:50:00,49.46,49.46,48.95,49.07,88100.0,33.8074,33.8074,33.4588,33.5408,88100.0
2008-11-11 14:55:00,49.1,49.18,48.91,48.93,77800.0,33.5613,33.616,33.4314,33.4451,77800.0
2008-11-11 15:00:00,48.92,49.07,48.88,49.02,77800.0,33.4383,33.5408,33.4109,33.5066,77800.0
2008-11-11 15:05:00,49.03,49.3,48.99,49.0,91300.0,33.5134,33.698,33.4861,33.4929,91300.0
2008-11-11 15:10:00,48.98,49.23,48.98,49.22,144600.0,33.4793,33.6502,33.4793,33.6433,144600.0
2008-11-11 15:15:00,49.23,49.38,49.03,49.36,86900.0,33.6502,33.7527,33.5134,33.739,86900.0
2008-11-11 15:20:00,49.39,49.46,49.24,49.32,49100.0,33.7595,33.8074,33.657,33.7117,49100.0
2008-11-11 15:25:00,49.33,49.33,49.07,49.17,60800.0,33.7185,33.7185,33.5408,33.6091,60800.0
2008-11-11 15:30:00,49.15,49.15,48.67,48.67,82500.0,33.5955,33.5955,33.2674,33.2674,82500.0
2008-11-11 15:35:00,48.68,48.77,48.42,48.47,66700.0,33.2742,33.3357,33.0965,33.1307,66700.0
2008-11-11 15:40:00,48.47,48.87,48.47,48.72,86800.0,33.1307,33.4041,33.1307,33.3016,86800.0
2008-11-11 15:45:00,48.7,49.1,48.65,49.1,92600.0,33.2879,33.5613,33.2537,33.5613,92600.0
2008-11-11 15:50:00,49.1,49.23,48.96,49.01,170100.0,33.5613,33.6502,33.4656,33.4998,170100.0
2008-11-11 15:55:00,49.01,49.25,48.96,49.05,71600.0,33.4998,33.6638,33.4656,33.5271,71600.0
2008-11-11 16:00:00,48.9,48.9,48.9,48.9,14200.0,33.4246,33.4246,33.4246,33.4246,14200.0
2008-11-11 16:05:00,48.9,48.9,48.9,48.9,0.0,33.4246,33.4246,33.4246,33.4246,0.0
2008-11-11 16:10:00,48.9,48.9,48.9,48.9,0.0,33.4246,33.4246,33.4246,33.4246,0.0
2008-11-12 09:30:00,48.17,48.2,47.92,48.07,51000.0,32.9256,32.9461,32.7547,32.8573,51000.0
2008-11-12 09:35:00,48.08,48.29,48.05,48.27,34200.0,32.8641,33.0076,32.8436,32.994,34200.0
2008-11-12 09:40:00,48.28,48.35,47.99,48.06,32900.0,33.0008,33.0486,32.8026,32.8504,32900.0
2008-11-12 09:45:00,48.07,48.2,47.91,48.11,32700.0,32.8573,32.9461,32.7479,32.8846,32700.0
2008-11-12 09:50:00,48.1,48.43,48.1,48.38,34700.0,32.8778,33.1033,32.8778,33.0692,34700.0
2008-11-12 09:55:00,48.38,48.45,48.19,48.19,45200.0,33.0692,33.117,32.9393,32.9393,45200.0
2008-11-12 10:00:00,48.25,48.42,48.17,48.31,34700.0,32.9803,33.0965,32.9256,33.0213,34700.0
2008-11-12 10:05:00,48.32,48.34,48.07,48.1,22500.0,33.0281,33.0418,32.8573,32.8778,22500.0
2008-11-12 10:10:00,48.1,48.3,48.1,48.19,29700.0,32.8778,33.0145,32.8778,32.9393,29700.0
2008-11-12 10:15:00,48.22,48.25,47.93,48.02,21700.0,32.9598,32.9803,32.7616,32.8231,21700.0
2008-11-12 10:20:00,48.03,48.03,47.8,47.96,37600.0,32.8299,32.8299,32.6727,32.7821,37600.0
2008-11-12 10:25:00,47.96,48.03,47.75,47.78,34500.0,32.7821,32.8299,32.6385,32.659,34500.0
2008-11-12 10:30:00,47.73,47.88,47.53,47.56,66200.0,32.6249,32.7274,32.4882,32.5087,66200.0
2008-11-12 10:35:00,47.58,47.63,47.35,47.39,43900.0,32.5223,32.5565,32.3651,32.3925,43900.0
2008-11-12 10:40:00,47.4,47.49,47.3,47.47,25900.0,32.3993,32.4608,32.3309,32.4471,25900.0
2008-11-12 10:45:00,47.5,47.54,47.36,47.49,87400.0,32.4676,32.495,32.372,32.4608,87400.0
2008-11-12 10:50:00,47.49,47.67,47.45,47.46,37500.0,32.4608,32.5838,32.4335,32.4403,37500.0
2008-11-12 10:55:00,47.46,47.58,47.4,47.53,32400.0,32.4403,32.5223,32.3993,32.4882,32400.0
2008-11-12 11:00:00,47.53,47.54,47.29,47.35,49100.0,32.4882,32.495,32.3241,32.3651,49100.0
2008-11-12 11:05:00,47.32,47.37,47.22,47.36,44300.0,32.3446,32.3788,32.2763,32.372,44300.0
2008-11-12 11:10:00,47.39,47.39,47.21,47.35,28100.0,32.3925,32.3925,32.2694,32.3651,28100.0
2008-11-12 11:15:00,47.34,47.53,47.33,47.47,56800.0,32.3583,32.4882,32.3514,32.4471,56800.0
2008-11-12 11:20:00,47.47,47.61,47.42,47.61,33600.0,32.4471,32.5428,32.413,32.5428,33600.0
2008-11-12 11:25:00,47.59,47.63,47.5,47.57,24300.0,32.5292,32.5565,32.4676,32.5155,24300.0
2008-11-12 11:30:00,47.59,47.68,47.41,47.49,68500.0,32.5292,32.5907,32.4061,32.4608,68500.0
2008-11-12 11:35:00,47.49,47.49,47.34,47.36,17700.0,32.4608,32.4608,32.3583,32.372,17700.0
2008-11-12 11:40:00,47.36,47.37,47.28,47.29,19600.0,32.372,32.3788,32.3173,32.3241,19600.0
2008-11-12 11:45:00,47.27,47.31,47.11,47.22,52900.0,32.3104,32.3378,32.2011,32.2763,52900.0
2008-11-12 11:50:00,47.23,47.3,47.14,47.29,32300.0,32.2831,32.3309,32.2216,32.3241,32300.0
2008-11-12 11:55:00,47.27,47.49,47.26,47.43,41300.0,32.3104,32.4608,32.3036,32.4198,41300.0
2008-11-12 12:00:00,47.44,47.53,47.4,47.52,40700.0,32.4266,32.4882,32.3993,32.4813,40700.0
2008-11-12 12:05:00,47.52,47.52,47.3,47.31,38900.0,32.4813,32.4813,32.3309,32.3378,38900.0
2008-11-12 12:10:00,47.33,47.38,47.22,47.34,27100.0,32.3514,32.3856,32.2763,32.3583,27100.0
2008-11-12 12:15:00,47.31,47.33,47.24,47.28,20700.0,32.3378,32.3514,32.2899,32.3173,20700.0
2008-11-12 12:20:00,47.27,47.52,47.22,47.48,34400.0,32.3104,32.4813,32.2763,32.454,34400.0
2008-11-12 12:25:00,47.49,47.64,47.49,47.56,81900.0,32.4608,32.5633,32.4608,32.5087,81900.0
2008-11-12 12:30:00,47.57,47.65,47.54,47.56,15100.0,32.5155,32.5702,32.495,32.5087,15100.0
2008-11-12 12:35:00,47.55,47.75,47.53,47.72,44000.0,32.5018,32.6385,32.4882,32.618,44000.0
2008-11-12 12:40:00,47.72,47.73,47.57,47.58,15800.0,32.618,32.6249,32.5155,32.5223,15800.0
2008-11-12 12:45:00,47.58,47.65,47.53,47.53,15600.0,32.5223,32.5702,32.4882,32.4882,15600.0
2008-11-12 12:50:00,47.54,47.62,47.49,47.56,23300.0,32.495,32.5497,32.4608,32.5087,23300.0
2008-11-12 12:55:00,47.56,47.69,47.54,47.69,28700.0,32.5087,32.5975,32.495,32.5975,28700.0
2008-11-12 13:00:00,47.69,47.75,47.58,47.63,27400.0,32.5975,32.6385,32.5223,32.5565,27400.0
2008-11-12 13:05:00,47.61,47.66,47.5,47.55,29400.0,32.5428,32.577,32.4676,32.5018,29400.0
2008-11-12 13:10:00,47.54,47.59,47.39,47.39,26200.0,32.495,32.5292,32.3925,32.3925,26200.0
2008-11-12 13:15:00,47.38,47.39,47.27,47.32,25000.0,32.3856,32.3925,32.3104,32.3446,25000.0
2008-11-12 13:20:00,47.33,47.34,47.23,47.31,42600.0,32.3514,32.3583,32.2831,32.3378,42600.0
2008-11-12 13:25:00,47.31,47.37,47.28,47.35,18700.0,32.3378,32.3788,32.3173,32.3651,18700.0
2008-11-12 13:30:00,47.36,47.36,47.11,47.12,33300.0,32.372,32.372,32.2011,32.2079,33300.0
2008-11-12 13:35:00,47.12,47.21,47.1,47.17,45900.0,32.2079,32.2694,32.1942,32.2421,45900.0
2008-11-12 13:40:00,47.16,47.32,47.16,47.32,58000.0,32.2352,32.3446,32.2352,32.3446,58000.0
2008-11-12 13:45:00,47.32,47.34,47.2,47.23,17200.0,32.3446,32.3583,32.2626,32.2831,17200.0
2008-11-12 13:50:00,47.22,47.22,46.95,46.95,54900.0,32.2763,32.2763,32.0917,32.0917,54900.0
2008-11-12 13:55:00,46.93,47.01,46.92,47.0,25700.0,32.078,32.1327,32.0712,32.1259,25700.0
2008-11-12 14:00:00,47.02,47.07,46.9,46.95,31100.0,32.1396,32.1737,32.0575,32.0917,31100.0
2008-11-12 14:05:00,46.95,46.97,46.82,46.9,45500.0,32.0917,32.1054,32.0028,32.0575,45500.0
2008-11-12 14:10:00,46.9,46.98,46.83,46.83,74500.0,32.0575,32.1122,32.0097,32.0097,74500.0
2008-11-12 14:15:00,46.84,47.06,46.84,47.0,21400.0,32.0165,32.1669,32.0165,32.1259,21400.0
2008-11-12 14:20:00,46.99,47.14,46.99,47.14,33200.0,32.119,32.2216,32.119,32.2216,33200.0
2008-11-12 14:25:00,47.13,47.24,47.06,47.13,40800.0,32.2147,32.2899,32.1669,32.2147,40800.0
2008-11-12 14:30:00,47.11,47.36,47.1,47.22,26800.0,32.2011,32.372,32.1942,32.2763,26800.0
2008-11-12 14:35:00,47.22,47.27,47.06,47.07,26600.0,32.2763,32.3104,32.1669,32.1737,26600.0
2008-11-12 14:40:00,47.08,47.15,46.97,47.15,34900.0,32.1806,32.2284,32.1054,32.2284,34900.0
2008-11-12 14:45:00,47.17,47.29,47.06,47.06,45000.0,32.2421,32.3241,32.1669,32.1669,45000.0
2008-11-12 14:50:00,47.04,47.08,46.94,47.02,54900.0,32.1532,32.1806,32.0849,32.1396,54900.0
2008-11-12 14:55:00,47.03,47.05,46.83,46.83,46200.0,32.1464,32.1601,32.0097,32.0097,46200.0
2008-11-12 15:00:00,46.84,46.89,46.74,46.78,51700.0,32.0165,32.0507,31.9482,31.9755,51700.0
2008-11-12 15:05:00,46.79,46.81,46.69,46.69,69200.0,31.9823,31.996,31.914,31.914,69200.0
2008-11-12 15:10:00,46.68,46.85,46.68,46.74,102300.0,31.9072,32.0234,31.9072,31.9482,102300.0
2008-11-12 15:15:00,46.75,46.81,46.64,46.77,183200.0,31.955,31.996,31.8798,31.9687,183200.0
2008-11-12 15:20:00,46.76,46.78,46.47,46.48,32900.0,31.9618,31.9755,31.7636,31.7704,32900.0
2008-11-12 15:25:00,46.49,46.57,46.4,46.49,42100.0,31.7773,31.832,31.7158,31.7773,42100.0
2008-11-12 15:30:00,46.5,46.65,46.46,46.56,97900.0,31.7841,31.8866,31.7568,31.8251,97900.0
2008-11-12 15:35:00,46.55,46.62,46.45,46.48,108700.0,31.8183,31.8661,31.7499,31.7704,108700.0
2008-11-12 15:40:00,46.46,46.71,46.22,46.69,136600.0,31.7568,31.9277,31.5927,31.914,136600.0
2008-11-12 15:45:00,46.7,46.81,46.46,46.52,75300.0,31.9208,31.996,31.7568,31.7978,75300.0
2008-11-12 15:50:00,46.52,46.63,46.47,46.52,86000.0,31.7978,31.873,31.7636,31.7978,86000.0
2008-11-12 15:55:00,46.52,46.56,46.39,46.46,65200.0,31.7978,31.8251,31.7089,31.7568,65200.0
2008-11-12 16:00:00,46.54,46.54,46.54,46.54,13400.0,31.8115,31.8115,31.8115,31.8115,13400.0
2008-11-12 16:05:00,46.54,46.54,46.54,46.54,0.0,31.8115,31.8115,31.8115,31.8115,0.0
2008-11-12 16:10:00,46.54,46.54,46.54,46.54,0.0,31.8115,31.8115,31.8115,31.8115,0.0
2008-11-13 09:30:00,46.54,47.15,46.54,47.02,122000.0,31.8115,32.2284,31.8115,32.1396,122000.0
2008-11-13 09:35:00,47.0,47.02,46.82,46.82,180500.0,32.1259,32.1396,32.0028,32.0028,180500.0
2008-11-13 09:40:00,46.83,46.83,46.62,46.65,188500.0,32.0097,32.0097,31.8661,31.8866,188500.0
2008-11-13 09:45:00,46.69,46.7,46.48,46.48,117700.0,31.914,31.9208,31.7704,31.7704,117700.0
2008-11-13 09:50:00,46.48,46.51,46.33,46.38,223700.0,31.7704,31.791,31.6679,31.7021,223700.0
2008-11-13 09:55:00,46.41,46.47,46.21,46.26,108700.0,31.7226,31.7636,31.5859,31.6201,108700.0
2008-11-13 10:00:00,46.23,46.62,46.22,46.59,117400.0,31.5996,31.8661,31.5927,31.8456,117400.0
2008-11-13 10:05:00,46.59,46.67,46.44,46.49,73500.0,31.8456,31.9003,31.7431,31.7773,73500.0
2008-11-13 10:10:00,46.48,46.84,46.48,46.77,20200.0,31.7704,32.0165,31.7704,31.9687,20200.0
2008-11-13 10:15:00,46.74,47.09,46.74,46.98,30100.0,31.9482,32.1874,31.9482,32.1122,30100.0
2008-11-13 10:20:00,46.94,47.32,46.91,47.1,43300.0,32.0849,32.3446,32.0644,32.1942,43300.0
2008-11-13 10:25:00,47.1,47.2,47.03,47.03,45200.0,32.1942,32.2626,32.1464,32.1464,45200.0
2008-11-13 10:30:00,47.07,47.19,46.95,46.97,106200.0,32.1737,32.2558,32.0917,32.1054,106200.0
2008-11-13 10:35:00,46.98,47.02,46.87,46.96,107500.0,32.1122,32.1396,32.037,32.0985,107500.0
2008-11-13 10:40:00,46.97,47.02,46.77,46.78,179100.0,32.1054,32.1396,31.9687,31.9755,179100.0
2008-11-13 10:45:00,46.77,46.78,46.45,46.46,198600.0,31.9687,31.9755,31.7499,31.7568,198600.0
2008-11-13 10:50:00,46.46,46.67,46.46,46.67,35700.0,31.7568,31.9003,31.7568,31.9003,35700.0
2008-11-13 10:55:00,46.67,46.71,46.57,46.71,37400.0,31.9003,31.9277,31.832,31.9277,37400.0
2008-11-13 11:00:00,46.71,46.82,46.61,46.77,36000.0,31.9277,32.0028,31.8593,31.9687,36000.0
2008-11-13 11:05:00,46.76,46.77,46.29,46.33,78500.0,31.9618,31.9687,31.6406,31.6679,78500.0
2008-11-13 11:10:00,46.33,46.53,46.29,46.49,88200.0,31.6679,31.8046,31.6406,31.7773,88200.0
2008-11-13 11:15:00,46.5,46.5,46.26,46.26,54100.0,31.7841,31.7841,31.6201,31.6201,54100.0
2008-11-13 11:20:00,46.26,46.51,46.2,46.49,58500.0,31.6201,31.791,31.5791,31.7773,58500.0
2008-11-13 11:25:00,46.5,46.74,46.47,46.73,60700.0,31.7841,31.9482,31.7636,31.9413,60700.0
2008-11-13 11:30:00,46.74,46.79,46.6,46.63,35700.0,31.9482,31.9823,31.8525,31.873,35700.0
2008-11-13 11:35:00,46.62,46.7,46.39,46.4,42300.0,31.8661,31.9208,31.7089,31.7158,42300.0
2008-11-13 11:40:00,46.42,46.57,46.4,46.43,36200.0,31.7294,31.832,31.7158,31.7363,36200.0
2008-11-13 11:45:00,46.41,46.66,46.38,46.51,32500.0,31.7226,31.8935,31.7021,31.791,32500.0
2008-11-13 11:50:00,46.57,46.7,46.39,46.45,21200.0,31.832,31.9208,31.7089,31.7499,21200.0
2008-11-13 11:55:00,46.44,46.52,46.34,46.42,39000.0,31.7431,31.7978,31.6748,31.7294,39000.0
2008-11-13 12:00:00,46.41,46.55,46.34,46.39,21300.0,31.7226,31.8183,31.6748,31.7089,21300.0
2008-11-13 12:05:00,46.39,46.44,46.31,46.34,39000.0,31.7089,31.7431,31.6542,31.6748,39000.0
2008-11-13 12:10:00,46.34,46.35,46.16,46.16,28100.0,31.6748,31.6816,31.5517,31.5517,28100.0
2008-11-13 12:15:00,46.13,46.13,46.0,46.0,28700.0,31.5312,31.5312,31.4424,31.4424,28700.0
2008-11-13 12:20:00,46.01,46.06,45.93,46.03,67900.0,31.4492,31.4834,31.3945,31.4629,67900.0
2008-11-13 12:25:00,46.03,46.06,45.87,45.94,53600.0,31.4629,31.4834,31.3535,31.4013,53600.0
2008-11-13 12:30:00,45.95,45.98,45.81,45.94,34300.0,31.4082,31.4287,31.3125,31.4013,34300.0
2008-11-13 12:35:00,45.96,46.04,45.94,46.04,37300.0,31.415,31.4697,31.4013,31.4697,37300.0
2008-11-13 12:40:00,46.04,46.07,45.91,45.92,40500.0,31.4697,31.4902,31.3808,31.3877,40500.0
2008-11-13 12:45:00,45.92,46.0,45.53,45.54,52100.0,31.3877,31.4424,31.1211,31.1279,52100.0
2008-11-13 12:50:00,45.53,45.54,45.11,45.3,93500.0,31.1211,31.1279,30.834,30.9639,93500.0
2008-11-13 12:55:00,45.37,45.38,44.67,44.67,103400.0,31.0117,31.0186,30.5333,30.5333,103400.0
2008-11-13 13:00:00,44.68,45.03,44.64,44.85,118600.0,30.5401,30.7793,30.5128,30.6563,118600.0
2008-11-13 13:05:00,44.87,45.18,44.76,45.17,108500.0,30.67,30.8819,30.5948,30.875,108500.0
2008-11-13 13:10:00,45.17,45.28,45.08,45.25,50300.0,30.875,30.9502,30.8135,30.9297,50300.0
2008-11-13 13:15:00,45.18,45.67,45.18,45.49,89100.0,30.8819,31.2168,30.8819,31.0938,89100.0
2008-11-13 13:20:00,45.49,45.53,45.22,45.22,309700.0,31.0938,31.1211,30.9092,30.9092,309700.0
2008-11-13 13:25:00,45.24,45.66,45.24,45.66,323200.0,30.9229,31.21,30.9229,31.21,323200.0
2008-11-13 13:30:00,45.68,45.91,45.62,45.71,113900.0,31.2236,31.3808,31.1826,31.2441,113900.0
2008-11-13 13:35:00,45.71,46.28,45.62,46.17,150900.0,31.2441,31.6337,31.1826,31.5586,150900.0
2008-11-13 13:40:00,46.16,46.52,46.06,46.52,100000.0,31.5517,31.7978,31.4834,31.7978,100000.0
2008-11-13 13:45:00,46.52,46.71,46.13,46.19,112800.0,31.7978,31.9277,31.5312,31.5722,112800.0
2008-11-13 13:50:00,46.19,47.1,46.11,46.87,120300.0,31.5722,32.1942,31.5175,32.037,120300.0
2008-11-13 13:55:00,46.84,46.88,46.29,46.35,200200.0,32.0165,32.0439,31.6406,31.6816,200200.0
2008-11-13 14:00:00,46.35,46.61,46.23,46.32,255000.0,31.6816,31.8593,31.5996,31.6611,255000.0
2008-11-13 14:05:00,46.32,46.6,46.18,46.5,86100.0,31.6611,31.8525,31.5654,31.7841,86100.0
2008-11-13 14:10:00,46.48,46.78,46.48,46.61,81500.0,31.7704,31.9755,31.7704,31.8593,81500.0
2008-11-13 14:15:00,46.62,46.91,46.48,46.49,70600.0,31.8661,32.0644,31.7704,31.7773,70600.0
2008-11-13 14:20:00,46.49,47.08,46.48,47.0,119500.0,31.7773,32.1806,31.7704,32.1259,119500.0
2008-11-13 14:25:00,46.99,47.59,46.84,47.4,92000.0,32.119,32.5292,32.0165,32.3993,92000.0
2008-11-13 14:30:00,47.38,47.55,47.07,47.07,153900.0,32.3856,32.5018,32.1737,32.1737,153900.0
2008-11-13 14:35:00,47.09,47.83,47.06,47.8,101900.0,32.1874,32.6932,32.1669,32.6727,101900.0
2008-11-13 14:40:00,47.81,47.88,47.55,47.71,79300.0,32.6795,32.7274,32.5018,32.6112,79300.0
2008-11-13 14:45:00,47.76,48.15,47.71,47.87,77000.0,32.6454,32.9119,32.6112,32.7206,77000.0
2008-11-13 14:50:00,47.9,48.14,47.67,47.7,148200.0,32.7411,32.9051,32.5838,32.6044,148200.0
2008-11-13 14:55:00,47.71,47.93,47.68,47.68,107300.0,32.6112,32.7616,32.5907,32.5907,107300.0
2008-11-13 15:00:00,47.68,47.81,47.39,47.39,100800.0,32.5907,32.6795,32.3925,32.3925,100800.0
2008-11-13 15:05:00,47.37,47.49,46.81,46.9,122300.0,32.3788,32.4608,31.996,32.0575,122300.0
2008-11-13 15:10:00,46.92,47.43,46.92,47.26,191200.0,32.0712,32.4198,32.0712,32.3036,191200.0
2008-11-13 15:15:00,47.23,47.66,47.14,47.55,73500.0,32.2831,32.577,32.2216,32.5018,73500.0
2008-11-13 15:20:00,47.52,48.1,47.46,48.09,196700.0,32.4813,32.8778,32.4403,32.8709,196700.0
2008-11-13 15:25:00,48.09,48.46,48.03,48.46,186100.0,32.8709,33.1238,32.8299,33.1238,186100.0
2008-11-13 15:30:00,48.47,48.84,48.29,48.72,150800.0,33.1307,33.3836,33.0076,33.3016,150800.0
2008-11-13 15:35:00,48.71,48.89,48.64,48.7,111500.0,33.2947,33.4178,33.2469,33.2879,111500.0
2008-11-13 15:40:00,48.71,49.15,48.71,49.09,146600.0,33.2947,33.5955,33.2947,33.5545,146600.0
2008-11-13 15:45:00,49.12,49.21,48.92,48.93,73400.0,33.575,33.6365,33.4383,33.4451,73400.0
2008-11-13 15:50:00,48.89,49.43,48.89,49.43,117500.0,33.4178,33.7869,33.4178,33.7869,117500.0
2008-11-13 15:55:00,49.42,49.97,49.39,49.95,163400.0,33.78,34.156,33.7595,34.1423,163400.0
2008-11-14 09:30:00,48.91,49.05,48.48,48.93,107400.0,33.4314,33.5271,33.1375,33.4451,107400.0
2008-11-14 09:35:00,48.97,49.06,48.83,48.99,41600.0,33.4724,33.534,33.3767,33.4861,41600.0
2008-11-14 09:40:00,49.01,49.34,48.95,49.26,41500.0,33.4998,33.7253,33.4588,33.6707,41500.0
2008-11-14 09:45:00,49.38,49.46,49.19,49.2,28800.0,33.7527,33.8074,33.6228,33.6296,28800.0
2008-11-14 09:50:00,49.22,49.41,49.22,49.41,79800.0,33.6433,33.7732,33.6433,33.7732,79800.0
2008-11-14 09:55:00,49.42,49.66,49.4,49.53,130600.0,33.78,33.9441,33.7664,33.8552,130600.0
2008-11-14 10:00:00,49.51,49.66,49.32,49.35,49300.0,33.8415,33.9441,33.7117,33.7322,49300.0
2008-11-14 10:05:00,49.36,49.36,48.85,48.92,33200.0,33.739,33.739,33.3904,33.4383,33200.0
2008-11-14 10:10:00,48.9,48.95,48.74,48.74,86300.0,33.4246,33.4588,33.3152,33.3152,86300.0
2008-11-14 10:15:00,48.68,48.92,48.53,48.55,37300.0,33.2742,33.4383,33.1717,33.1854,37300.0
2008-11-14 10:20:00,48.54,48.69,48.45,48.52,41600.0,33.1785,33.281,33.117,33.1648,41600.0
2008-11-14 10:25:00,48.54,48.71,48.49,48.71,58900.0,33.1785,33.2947,33.1443,33.2947,58900.0
2008-11-14 10:30:00,48.67,48.67,48.43,48.44,31900.0,33.2674,33.2674,33.1033,33.1102,31900.0
2008-11-14 10:35:00,48.43,48.56,48.18,48.18,43300.0,33.1033,33.1922,32.9324,32.9324,43300.0
2008-11-14 10:40:00,48.19,48.22,48.05,48.2,48000.0,32.9393,32.9598,32.8436,32.9461,48000.0
2008-11-14 10:45:00,48.16,48.33,48.01,48.32,104000.0,32.9188,33.035,32.8162,33.0281,104000.0
2008-11-14 10:50:00,48.37,48.42,48.2,48.3,43400.0,33.0623,33.0965,32.9461,33.0145,43400.0
2008-11-14 10:55:00,48.3,48.32,48.17,48.21,21900.0,33.0145,33.0281,32.9256,32.953,21900.0
2008-11-14 11:00:00,48.18,48.24,47.96,48.05,52200.0,32.9324,32.9735,32.7821,32.8436,52200.0
2008-11-14 11:05:00,48.03,48.22,47.93,48.15,32500.0,32.8299,32.9598,32.7616,32.9119,32500.0
2008-11-14 11:10:00,48.15,48.34,48.06,48.3,27400.0,32.9119,33.0418,32.8504,33.0145,27400.0
2008-11-14 11:15:00,48.36,48.52,48.33,48.5,43400.0,33.0555,33.1648,33.035,33.1512,43400.0
2008-11-14 11:20:00,48.46,48.46,48.24,48.28,33000.0,33.1238,33.1238,32.9735,33.0008,33000.0
2008-11-14 11:25:00,48.26,48.46,48.2,48.21,34100.0,32.9871,33.1238,32.9461,32.953,34100.0
2008-11-14 11:30:00,48.19,48.23,48.04,48.06,20600.0,32.9393,32.9666,32.8368,32.8504,20600.0
2008-11-14 11:35:00,48.08,48.18,47.94,48.01,48400.0,32.8641,32.9324,32.7684,32.8162,48400.0
2008-11-14 11:40:00,48.02,48.02,47.85,47.95,74100.0,32.8231,32.8231,32.7069,32.7752,74100.0
2008-11-14 11:45:00,47.97,48.09,47.92,48.09,34600.0,32.7889,32.8709,32.7547,32.8709,34600.0
2008-11-14 11:50:00,48.09,48.18,48.03,48.03,45700.0,32.8709,32.9324,32.8299,32.8299,45700.0
2008-11-14 11:55:00,48.02,48.11,47.88,47.9,150000.0,32.8231,32.8846,32.7274,32.7411,150000.0
2008-11-14 12:00:00,47.91,47.92,47.66,47.67,54700.0,32.7479,32.7547,32.577,32.5838,54700.0
2008-11-14 12:05:00,47.66,47.72,47.51,47.7,159700.0,32.577,32.618,32.4745,32.6044,159700.0
2008-11-14 12:10:00,47.7,47.76,47.58,47.76,26700.0,32.6044,32.6454,32.5223,32.6454,26700.0
2008-11-14 12:15:00,47.75,47.77,47.48,47.52,46800.0,32.6385,32.6522,32.454,32.4813,46800.0
2008-11-14 12:20:00,47.52,47.74,47.51,47.63,37900.0,32.4813,32.6317,32.4745,32.5565,37900.0
2008-11-14 12:25:00,47.67,47.86,47.64,47.82,22500.0,32.5838,32.7137,32.5633,32.6864,22500.0
2008-11-14 12:30:00,47.78,47.82,47.6,47.64,31700.0,32.659,32.6864,32.536,32.5633,31700.0
2008-11-14 12:35:00,47.65,48.07,47.63,48.06,76400.0,32.5702,32.8573,32.5565,32.8504,76400.0
2008-11-14 12:40:00,48.1,48.12,48.0,48.07,29100.0,32.8778,32.8914,32.8094,32.8573,29100.0
2008-11-14 12:45:00,48.08,48.18,47.97,47.98,53500.0,32.8641,32.9324,32.7889,32.7957,53500.0
2008-11-14 12:50:00,47.98,48.12,47.95,47.97,68200.0,32.7957,32.8914,32.7752,32.7889,68200.0
2008-11-14 12:55:00,47.98,48.26,47.98,48.11,77100.0,32.7957,32.9871,32.7957,32.8846,77100.0
2008-11-14 13:00:00,48.1,48.1,47.88,47.9,57900.0,32.8778,32.8778,32.7274,32.7411,57900.0
2008-11-14 13:05:00,47.88,47.91,47.8,47.85,41200.0,32.7274,32.7479,32.6727,32.7069,41200.0
2008-11-14 13:10:00,47.81,47.85,47.63,47.63,58700.0,32.6795,32.7069,32.5565,32.5565,58700.0
2008-11-14 13:15:00,47.61,47.85,47.56,47.82,62300.0,32.5428,32.7069,32.5087,32.6864,62300.0
2008-11-14 13:20:00,47.79,47.92,47.7,47.92,103500.0,32.6659,32.7547,32.6044,32.7547,103500.0
2008-11-14 13:25:00,47.94,48.25,47.93,48.24,76900.0,32.7684,32.9803,32.7616,32.9735,76900.0
2008-11-14 13:30:00,48.23,48.46,48.17,48.31,69900.0,32.9666,33.1238,32.9256,33.0213,69900.0
2008-11-14 13:35:00,48.3,48.4,48.16,48.26,58700.0,33.0145,33.0828,32.9188,32.9871,58700.0
2008-11-14 13:40:00,48.27,48.48,48.19,48.21,56100.0,32.994,33.1375,32.9393,32.953,56100.0
2008-11-14 13:45:00,48.21,48.27,48.03,48.27,43500.0,32.953,32.994,32.8299,32.994,43500.0
2008-11-14 13:50:00,48.27,48.53,48.27,48.37,33900.0,32.994,33.1717,32.994,33.0623,33900.0
2008-11-14 13:55:00,48.39,48.59,48.31,48.32,49700.0,33.076,33.2127,33.0213,33.0281,49700.0
2008-11-14 14:00:00,48.33,48.52,48.22,48.51,54600.0,33.035,33.1648,32.9598,33.158,54600.0
2008-11-14 14:05:00,48.53,48.83,48.53,48.67,77900.0,33.1717,33.3767,33.1717,33.2674,77900.0
2008-11-14 14:10:00,48.67,48.74,48.54,48.69,60500.0,33.2674,33.3152,33.1785,33.281,60500.0
2008-11-14 14:15:00,48.68,49.23,48.68,49.23,58000.0,33.2742,33.6502,33.2742,33.6502,58000.0
2008-11-14 14:20:00,49.29,49.29,49.03,49.16,64700.0,33.6912,33.6912,33.5134,33.6023,64700.0
2008-11-14 14:25:00,49.19,49.41,48.99,49.03,52300.0,33.6228,33.7732,33.4861,33.5134,52300.0
2008-11-14 14:30:00,49.05,49.1,48.8,48.89,60300.0,33.5271,33.5613,33.3562,33.4178,60300.0
2008-11-14 14:35:00,48.89,49.21,48.82,49.09,106900.0,33.4178,33.6365,33.3699,33.5545,106900.0
2008-11-14 14:40:00,49.09,49.62,49.09,49.54,133900.0,33.5545,33.9167,33.5545,33.862,133900.0
2008-11-14 14:45:00,49.56,49.6,49.22,49.35,73800.0,33.8757,33.9031,33.6433,33.7322,73800.0
2008-11-14 14:50:00,49.35,49.57,49.26,49.51,100400.0,33.7322,33.8826,33.6707,33.8415,100400.0
2008-11-14 14:55:00,49.51,50.01,49.47,49.96,218300.0,33.8415,34.1833,33.8142,34.1491,218300.0
2008-11-14 15:00:00,49.96,50.17,49.63,49.7,133900.0,34.1491,34.2927,33.9236,33.9714,133900.0
2008-11-14 15:05:00,49.71,49.96,49.51,49.95,84600.0,33.9782,34.1491,33.8415,34.1423,84600.0
2008-11-14 15:10:00,49.89,49.95,49.63,49.88,75700.0,34.1013,34.1423,33.9236,34.0944,75700.0
2008-11-14 15:15:00,49.88,50.05,49.34,49.38,49000.0,34.0944,34.2106,33.7253,33.7527,49000.0
2008-11-14 15:20:00,49.37,49.74,49.33,49.65,61000.0,33.7458,33.9988,33.7185,33.9372,61000.0
2008-11-14 15:25:00,49.63,49.73,49.24,49.4,95500.0,33.9236,33.9919,33.657,33.7664,95500.0
2008-11-14 15:30:00,49.38,49.46,48.63,48.75,112500.0,33.7527,33.8074,33.24,33.3221,112500.0
2008-11-14 15:35:00,48.76,49.02,48.68,48.86,115100.0,33.3289,33.5066,33.2742,33.3972,115100.0
2008-11-14 15:40:00,48.9,48.91,48.37,48.61,176700.0,33.4246,33.4314,33.0623,33.2264,176700.0
2008-11-14 15:45:00,48.62,48.93,48.57,48.76,105300.0,33.2332,33.4451,33.199,33.3289,105300.0
2008-11-14 15:50:00,48.76,48.86,48.37,48.37,92600.0,33.3289,33.3972,33.0623,33.0623,92600.0
2008-11-14 15:55:00,48.32,48.32,47.64,47.67,116000.0,33.0281,33.0281,32.5633,32.5838,116000.0
2008-11-17 09:30:00,47.31,47.31,46.94,47.0,94300.0,32.3378,32.3378,32.0849,32.1259,94300.0
2008-11-17 09:35:00,46.99,47.46,46.99,47.19,71400.0,32.119,32.4403,32.119,32.2558,71400.0
2008-11-17 09:40:00,47.2,47.2,46.9,47.06,158400.0,32.2626,32.2626,32.0575,32.1669,158400.0
2008-11-17 09:45:00,47.04,47.08,46.77,47.07,170400.0,32.1532,32.1806,31.9687,32.1737,170400.0
2008-11-17 09:50:00,47.08,47.33,46.95,47.24,70900.0,32.1806,32.3514,32.0917,32.2899,70900.0
2008-11-17 09:55:00,47.25,47.47,47.22,47.35,63600.0,32.2968,32.4471,32.2763,32.3651,63600.0
2008-11-17 10:00:00,47.35,47.38,47.1,47.17,45900.0,32.3651,32.3856,32.1942,32.2421,45900.0
2008-11-17 10:05:00,47.18,47.23,47.03,47.17,58200.0,32.2489,32.2831,32.1464,32.2421,58200.0
2008-11-17 10:10:00,47.18,47.19,46.87,46.88,82500.0,32.2489,32.2558,32.037,32.0439,82500.0
2008-11-17 10:15:00,46.88,46.9,46.49,46.52,48000.0,32.0439,32.0575,31.7773,31.7978,48000.0
2008-11-17 10:20:00,46.51,46.6,46.36,46.57,26800.0,31.791,31.8525,31.6884,31.832,26800.0
2008-11-17 10:25:00,46.58,46.65,46.5,46.63,38900.0,31.8388,31.8866,31.7841,31.873,38900.0
2008-11-17 10:30:00,46.59,46.78,46.45,46.78,44700.0,31.8456,31.9755,31.7499,31.9755,44700.0
2008-11-17 10:35:00,46.8,46.87,46.7,46.76,55300.0,31.9892,32.037,31.9208,31.9618,55300.0
2008-11-17 10:40:00,46.75,46.87,46.67,46.78,60200.0,31.955,32.037,31.9003,31.9755,60200.0
2008-11-17 10:45:00,46.78,46.81,46.62,46.77,107200.0,31.9755,31.996,31.8661,31.9687,107200.0
2008-11-17 10:50:00,46.77,46.84,46.65,46.66,28700.0,31.9687,32.0165,31.8866,31.8935,28700.0
2008-11-17 10:55:00,46.64,46.64,46.49,46.51,60100.0,31.8798,31.8798,31.7773,31.791,60100.0
2008-11-17 11:00:00,46.54,46.84,46.53,46.84,22100.0,31.8115,32.0165,31.8046,32.0165,22100.0
2008-11-17 11:05:00,46.88,46.98,46.88,46.94,22900.0,32.0439,32.1122,32.0439,32.0849,22900.0
2008-11-17 11:10:00,46.94,47.16,46.94,47.03,36900.0,32.0849,32.2352,32.0849,32.1464,36900.0
2008-11-17 11:15:00,47.03,47.03,46.89,46.92,25700.0,32.1464,32.1464,32.0507,32.0712,25700.0
2008-11-17 11:20:00,46.94,46.97,46.84,46.84,21300.0,32.0849,32.1054,32.0165,32.0165,21300.0
2008-11-17 11:25:00,46.86,46.89,46.79,46.79,47000.0,32.0302,32.0507,31.9823,31.9823,47000.0
2008-11-17 11:30:00,46.79,46.94,46.77,46.9,32700.0,31.9823,32.0849,31.9687,32.0575,32700.0
2008-11-17 11:35:00,46.92,47.01,46.8,46.96,86900.0,32.0712,32.1327,31.9892,32.0985,86900.0
2008-11-17 11:40:00,46.99,46.99,46.71,46.77,36300.0,32.119,32.119,31.9277,31.9687,36300.0
2008-11-17 11:45:00,46.83,47.26,46.81,47.25,23100.0,32.0097,32.3036,31.996,32.2968,23100.0
2008-11-17 11:50:00,47.24,47.56,47.19,47.54,81800.0,32.2899,32.5087,32.2558,32.495,81800.0
2008-11-17 11:55:00,47.56,47.7,47.47,47.58,88000.0,32.5087,32.6044,32.4471,32.5223,88000.0
2008-11-17 12:00:00,47.58,47.71,47.44,47.51,98900.0,32.5223,32.6112,32.4266,32.4745,98900.0
2008-11-17 12:05:00,47.51,47.78,47.47,47.77,87700.0,32.4745,32.659,32.4471,32.6522,87700.0
2008-11-17 12:10:00,47.77,47.85,47.65,47.76,99300.0,32.6522,32.7069,32.5702,32.6454,99300.0
2008-11-17 12:15:00,47.76,47.88,47.67,47.8,72600.0,32.6454,32.7274,32.5838,32.6727,72600.0
2008-11-17 12:20:00,47.83,48.05,47.72,47.93,92600.0,32.6932,32.8436,32.618,32.7616,92600.0
2008-11-17 12:25:00,47.95,48.0,47.76,47.99,81500.0,32.7752,32.8094,32.6454,32.8026,81500.0
2008-11-17 12:30:00,47.99,48.11,47.98,48.06,43900.0,32.8026,32.8846,32.7957,32.8504,43900.0
2008-11-17 12:35:00,48.07,48.08,47.67,47.72,45400.0,32.8573,32.8641,32.5838,32.618,45400.0
2008-11-17 12:40:00,47.71,47.87,47.7,47.86,38700.0,32.6112,32.7206,32.6044,32.7137,38700.0
2008-11-17 12:45:00,47.87,48.25,47.85,48.19,58900.0,32.7206,32.9803,32.7069,32.9393,58900.0
2008-11-17 12:50:00,48.18,48.19,48.02,48.02,39300.0,32.9324,32.9393,32.8231,32.8231,39300.0
2008-11-17 12:55:00,48.02,48.02,47.76,47.76,41500.0,32.8231,32.8231,32.6454,32.6454,41500.0
2008-11-17 13:00:00,47.76,47.8,47.63,47.65,41600.0,32.6454,32.6727,32.5565,32.5702,41600.0
2008-11-17 13:05:00,47.62,47.73,47.54,47.65,58000.0,32.5497,32.6249,32.495,32.5702,58000.0
2008-11-17 13:10:00,47.65,47.67,47.51,47.65,46100.0,32.5702,32.5838,32.4745,32.5702,46100.0
2008-11-17 13:15:00,47.64,47.65,47.41,47.42,50700.0,32.5633,32.5702,32.4061,32.413,50700.0
2008-11-17 13:20:00,47.51,47.54,47.44,47.44,57800.0,32.4745,32.495,32.4266,32.4266,57800.0
2008-11-17 13:25:00,47.44,47.7,47.44,47.65,153100.0,32.4266,32.6044,32.4266,32.5702,153100.0
2008-11-17 13:30:00,47.65,47.76,47.47,47.47,209300.0,32.5702,32.6454,32.4471,32.4471,209300.0
2008-11-17 13:35:00,47.47,47.48,47.25,47.33,103800.0,32.4471,32.454,32.2968,32.3514,103800.0
2008-11-17 13:40:00,47.32,47.35,47.16,47.17,36400.0,32.3446,32.3651,32.2352,32.2421,36400.0
2008-11-17 13:45:00,47.18,47.38,47.17,47.33,41700.0,32.2489,32.3856,32.2421,32.3514,41700.0
2008-11-17 13:50:00,47.31,47.6,47.28,47.51,49100.0,32.3378,32.536,32.3173,32.4745,49100.0
2008-11-17 13:55:00,47.49,47.68,47.49,47.55,50900.0,32.4608,32.5907,32.4608,32.5018,50900.0
2008-11-17 14:00:00,47.55,47.59,47.22,47.28,75500.0,32.5018,32.5292,32.2763,32.3173,75500.0
2008-11-17 14:05:00,47.26,47.56,47.21,47.55,51300.0,32.3036,32.5087,32.2694,32.5018,51300.0
2008-11-17 14:10:00,47.54,47.79,47.43,47.64,57700.0,32.495,32.6659,32.4198,32.5633,57700.0
2008-11-17 14:15:00,47.66,47.73,47.49,47.6,70900.0,32.577,32.6249,32.4608,32.536,70900.0
2008-11-17 14:20:00,47.59,47.79,47.36,47.4,93100.0,32.5292,32.6659,32.372,32.3993,93100.0
2008-11-17 14:25:00,47.38,47.46,47.18,47.2,31200.0,32.3856,32.4403,32.2489,32.2626,31200.0
2008-11-17 14:30:00,47.25,47.33,47.1,47.27,48600.0,32.2968,32.3514,32.1942,32.3104,48600.0
2008-11-17 14:35:00,47.29,47.61,47.21,47.54,80900.0,32.3241,32.5428,32.2694,32.495,80900.0
2008-11-17 14:40:00,47.55,47.82,47.47,47.76,246800.0,32.5018,32.6864,32.4471,32.6454,246800.0
2008-11-17 14:45:00,47.76,47.76,47.39,47.39,57500.0,32.6454,32.6454,32.3925,32.3925,57500.0
2008-11-17 14:50:00,47.39,47.43,47.26,47.36,31200.0,32.3925,32.4198,32.3036,32.372,31200.0
2008-11-17 14:55:00,47.39,47.52,47.19,47.28,123300.0,32.3925,32.4813,32.2558,32.3173,123300.0
2008-11-17 15:00:00,47.28,47.51,47.07,47.5,146900.0,32.3173,32.4745,32.1737,32.4676,146900.0
2008-11-17 15:05:00,47.49,47.52,47.29,47.43,146400.0,32.4608,32.4813,32.3241,32.4198,146400.0
2008-11-17 15:10:00,47.41,47.48,47.14,47.41,94900.0,32.4061,32.454,32.2216,32.4061,94900.0
2008-11-17 15:15:00,47.43,47.67,47.43,47.48,47900.0,32.4198,32.5838,32.4198,32.454,47900.0
2008-11-17 15:20:00,47.47,47.62,47.34,47.38,82300.0,32.4471,32.5497,32.3583,32.3856,82300.0
2008-11-17 15:25:00,47.34,47.49,47.21,47.38,137400.0,32.3583,32.4608,32.2694,32.3856,137400.0
2008-11-17 15:30:00,47.37,47.52,47.13,47.17,79500.0,32.3788,32.4813,32.2147,32.2421,79500.0
2008-11-17 15:35:00,47.15,47.28,46.84,47.02,85400.0,32.2284,32.3173,32.0165,32.1396,85400.0
2008-11-17 15:40:00,47.03,47.26,46.92,47.17,124000.0,32.1464,32.3036,32.0712,32.2421,124000.0
2008-11-17 15:45:00,47.16,47.22,46.93,46.96,80400.0,32.2352,32.2763,32.078,32.0985,80400.0
2008-11-17 15:50:00,46.95,47.08,46.69,46.7,112100.0,32.0917,32.1806,31.914,31.9208,112100.0
2008-11-17 15:55:00,46.7,46.7,46.33,46.4,176900.0,31.9208,31.9208,31.6679,31.7158,176900.0
2008-11-18 09:30:00,46.39,46.41,46.23,46.27,69100.0,31.7089,31.7226,31.5996,31.6269,69100.0
2008-11-18 09:35:00,46.32,46.74,46.3,46.59,46500.0,31.6611,31.9482,31.6474,31.8456,46500.0
2008-11-18 09:40:00,46.59,46.88,46.59,46.72,71000.0,31.8456,32.0439,31.8456,31.9345,71000.0
2008-11-18 09:45:00,46.72,46.85,46.61,46.85,38900.0,31.9345,32.0234,31.8593,32.0234,38900.0
2008-11-18 09:50:00,46.87,46.9,46.51,46.51,43700.0,32.037,32.0575,31.791,31.791,43700.0
2008-11-18 09:55:00,46.5,46.62,46.36,46.59,44700.0,31.7841,31.8661,31.6884,31.8456,44700.0
2008-11-18 10:00:00,46.59,46.59,46.3,46.35,545000.0,31.8456,31.8456,31.6474,31.6816,545000.0
2008-11-18 10:05:00,46.36,46.43,46.28,46.33,644800.0,31.6884,31.7363,31.6337,31.6679,644800.0
2008-11-18 10:10:00,46.32,46.64,46.29,46.48,82700.0,31.6611,31.8798,31.6406,31.7704,82700.0
2008-11-18 10:15:00,46.5,46.91,46.44,46.91,41500.0,31.7841,32.0644,31.7431,32.0644,41500.0
2008-11-18 10:20:00,46.91,47.04,46.81,46.81,42900.0,32.0644,32.1532,31.996,31.996,42900.0
2008-11-18 10:25:00,46.82,47.32,46.79,47.31,56400.0,32.0028,32.3446,31.9823,32.3378,56400.0
2008-11-18 10:30:00,47.35,47.35,47.12,47.14,33100.0,32.3651,32.3651,32.2079,32.2216,33100.0
2008-11-18 10:35:00,47.11,47.18,46.96,47.14,97400.0,32.2011,32.2489,32.0985,32.2216,97400.0
2008-11-18 10:40:00,47.12,47.24,46.93,46.95,46600.0,32.2079,32.2899,32.078,32.0917,46600.0
2008-11-18 10:45:00,46.94,47.07,46.91,47.01,38400.0,32.0849,32.1737,32.0644,32.1327,38400.0
2008-11-18 10:50:00,47.01,47.05,46.83,46.97,63800.0,32.1327,32.1601,32.0097,32.1054,63800.0
2008-11-18 10:55:00,46.94,47.02,46.86,46.95,51200.0,32.0849,32.1396,32.0302,32.0917,51200.0
2008-11-18 11:00:00,46.95,46.95,46.6,46.65,37900.0,32.0917,32.0917,31.8525,31.8866,37900.0
2008-11-18 11:05:00,46.64,46.75,46.6,46.71,30200.0,31.8798,31.955,31.8525,31.9277,30200.0
2008-11-18 11:10:00,46.7,46.8,46.65,46.79,48300.0,31.9208,31.9892,31.8866,31.9823,48300.0
2008-11-18 11:15:00,46.77,46.88,46.74,46.83,53100.0,31.9687,32.0439,31.9482,32.0097,53100.0
2008-11-18 11:20:00,46.82,46.93,46.75,46.79,43300.0,32.0028,32.078,31.955,31.9823,43300.0
2008-11-18 11:25:00,46.78,46.86,46.7,46.82,38100.0,31.9755,32.0302,31.9208,32.0028,38100.0
2008-11-18 11:30:00,46.84,47.0,46.79,47.0,32400.0,32.0165,32.1259,31.9823,32.1259,32400.0
2008-11-18 11:35:00,47.01,47.28,47.01,47.13,41400.0,32.1327,32.3173,32.1327,32.2147,41400.0
2008-11-18 11:40:00,47.09,47.12,47.02,47.08,28300.0,32.1874,32.2079,32.1396,32.1806,28300.0
2008-11-18 11:45:00,47.08,47.23,46.97,47.05,50400.0,32.1806,32.2831,32.1054,32.1601,50400.0
2008-11-18 11:50:00,47.04,47.39,47.03,47.25,63900.0,32.1532,32.3925,32.1464,32.2968,63900.0
2008-11-18 11:55:00,47.25,47.33,47.19,47.33,28400.0,32.2968,32.3514,32.2558,32.3514,28400.0
2008-11-18 12:00:00,47.34,47.34,47.14,47.15,34200.0,32.3583,32.3583,32.2216,32.2284,34200.0
2008-11-18 12:05:00,47.14,47.19,47.03,47.03,31300.0,32.2216,32.2558,32.1464,32.1464,31300.0
2008-11-18 12:10:00,47.03,47.15,46.99,47.1,30200.0,32.1464,32.2284,32.119,32.1942,30200.0
2008-11-18 12:15:00,47.08,47.22,47.06,47.06,19900.0,32.1806,32.2763,32.1669,32.1669,19900.0
2008-11-18 12:20:00,47.04,47.04,46.88,46.93,46500.0,32.1532,32.1532,32.0439,32.078,46500.0
2008-11-18 12:25:00,46.93,46.93,46.75,46.85,65000.0,32.078,32.078,31.955,32.0234,65000.0
2008-11-18 12:30:00,46.84,46.84,46.66,46.7,43700.0,32.0165,32.0165,31.8935,31.9208,43700.0
2008-11-18 12:35:00,46.67,46.72,46.6,46.7,62000.0,31.9003,31.9345,31.8525,31.9208,62000.0
2008-11-18 12:40:00,46.7,46.74,46.59,46.6,52000.0,31.9208,31.9482,31.8456,31.8525,52000.0
2008-11-18 12:45:00,46.59,46.6,46.41,46.51,39000.0,31.8456,31.8525,31.7226,31.791,39000.0
2008-11-18 12:50:00,46.49,46.49,46.36,46.44,43700.0,31.7773,31.7773,31.6884,31.7431,43700.0
2008-11-18 12:55:00,46.54,46.57,46.5,46.56,28400.0,31.8115,31.832,31.7841,31.8251,28400.0
2008-11-18 13:00:00,46.52,46.52,46.3,46.35,67700.0,31.7978,31.7978,31.6474,31.6816,67700.0
2008-11-18 13:05:00,46.34,46.34,46.21,46.25,37100.0,31.6748,31.6748,31.5859,31.6132,37100.0
2008-11-18 13:10:00,46.24,46.32,46.04,46.11,44400.0,31.6064,31.6611,31.4697,31.5175,44400.0
2008-11-18 13:15:00,46.11,46.13,45.9,46.0,76900.0,31.5175,31.5312,31.374,31.4424,76900.0
2008-11-18 13:20:00,46.01,46.13,46.01,46.05,17600.0,31.4492,31.5312,31.4492,31.4765,17600.0
2008-11-18 13:25:00,46.02,46.16,46.02,46.12,53900.0,31.456,31.5517,31.456,31.5244,53900.0
2008-11-18 13:30:00,46.13,46.13,45.93,45.97,90200.0,31.5312,31.5312,31.3945,31.4218,90200.0
2008-11-18 13:35:00,45.97,45.97,45.63,45.71,80700.0,31.4218,31.4218,31.1894,31.2441,80700.0
2008-11-18 13:40:00,45.73,45.89,45.7,45.7,59900.0,31.2578,31.3672,31.2373,31.2373,59900.0
2008-11-18 13:45:00,45.7,45.74,45.38,45.42,85500.0,31.2373,31.2646,31.0186,31.0459,85500.0
2008-11-18 13:50:00,45.43,45.74,45.41,45.73,62400.0,31.0527,31.2646,31.0391,31.2578,62400.0
2008-11-18 13:55:00,45.72,46.06,45.68,46.06,141800.0,31.251,31.4834,31.2236,31.4834,141800.0
2008-11-18 14:00:00,46.05,46.06,45.68,45.71,67600.0,31.4765,31.4834,31.2236,31.2441,67600.0
2008-11-18 14:05:00,45.74,45.74,45.49,45.6,49800.0,31.2646,31.2646,31.0938,31.1689,49800.0
2008-11-18 14:10:00,45.58,45.89,45.54,45.87,79300.0,31.1553,31.3672,31.1279,31.3535,79300.0
2008-11-18 14:15:00,45.87,45.91,45.75,45.78,135200.0,31.3535,31.3808,31.2715,31.292,135200.0
2008-11-18 14:20:00,45.78,45.99,45.69,45.89,122800.0,31.292,31.4355,31.2305,31.3672,122800.0
2008-11-18 14:25:00,45.88,46.01,45.78,45.84,66000.0,31.3603,31.4492,31.292,31.333,66000.0
2008-11-18 14:30:00,45.86,45.86,45.5,45.55,75900.0,31.3467,31.3467,31.1006,31.1348,75900.0
2008-11-18 14:35:00,45.54,45.7,45.49,45.64,55500.0,31.1279,31.2373,31.0938,31.1963,55500.0
2008-11-18 14:40:00,45.63,45.74,45.57,45.58,58400.0,31.1894,31.2646,31.1484,31.1553,58400.0
2008-11-18 14:45:00,45.59,45.59,45.14,45.14,51400.0,31.1621,31.1621,30.8545,30.8545,51400.0
2008-11-18 14:50:00,45.15,45.23,45.05,45.23,60300.0,30.8614,30.916,30.793,30.916,60300.0
2008-11-18 14:55:00,45.22,45.37,45.14,45.19,62000.0,30.9092,31.0117,30.8545,30.8887,62000.0
2008-11-18 15:00:00,45.19,45.39,45.14,45.25,149600.0,30.8887,31.0254,30.8545,30.9297,149600.0
2008-11-18 15:05:00,45.24,45.8,45.22,45.78,127200.0,30.9229,31.3056,30.9092,31.292,127200.0
2008-11-18 15:10:00,45.8,46.04,45.64,45.68,72800.0,31.3056,31.4697,31.1963,31.2236,72800.0
2008-11-18 15:15:00,45.68,45.87,45.54,45.84,83100.0,31.2236,31.3535,31.1279,31.333,83100.0
2008-11-18 15:20:00,45.82,46.2,45.76,45.89,106200.0,31.3193,31.5791,31.2783,31.3672,106200.0
2008-11-18 15:25:00,45.87,45.96,45.6,45.85,93800.0,31.3535,31.415,31.1689,31.3398,93800.0
2008-11-18 15:30:00,45.86,45.86,45.48,45.65,145000.0,31.3467,31.3467,31.0869,31.2031,145000.0
2008-11-18 15:35:00,45.68,46.22,45.68,46.04,238900.0,31.2236,31.5927,31.2236,31.4697,238900.0
2008-11-18 15:40:00,46.15,46.53,46.1,46.13,184700.0,31.5449,31.8046,31.5107,31.5312,184700.0
2008-11-18 15:45:00,46.13,46.6,46.13,46.55,158800.0,31.5312,31.8525,31.5312,31.8183,158800.0
2008-11-18 15:50:00,46.53,46.73,46.4,46.68,188800.0,31.8046,31.9413,31.7158,31.9072,188800.0
2008-11-18 15:55:00,46.71,46.93,46.58,46.93,90500.0,31.9277,32.078,31.8388,32.078,90500.0
2008-11-18 16:00:00,47.06,47.06,47.02,47.02,19900.0,32.1669,32.1669,32.1396,32.1396,19900.0
2008-11-18 16:05:00,47.02,47.02,47.02,47.02,0.0,32.1396,32.1396,32.1396,32.1396,0.0
2008-11-18 16:10:00,47.02,47.02,47.02,47.02,0.0,32.1396,32.1396,32.1396,32.1396,0.0
2008-11-19 09:30:00,46.83,47.01,46.66,46.8,113900.0,32.0097,32.1327,31.8935,31.9892,113900.0
2008-11-19 09:35:00,46.76,47.05,46.75,47.0,89500.0,31.9618,32.1601,31.955,32.1259,89500.0
2008-11-19 09:40:00,47.03,47.11,46.62,46.63,527600.0,32.1464,32.2011,31.8661,31.873,527600.0
2008-11-19 09:45:00,46.64,46.72,46.42,46.59,393300.0,31.8798,31.9345,31.7294,31.8456,393300.0
2008-11-19 09:50:00,46.59,46.62,46.23,46.32,83900.0,31.8456,31.8661,31.5996,31.6611,83900.0
2008-11-19 09:55:00,46.31,46.37,46.18,46.37,69600.0,31.6542,31.6953,31.5654,31.6953,69600.0
2008-11-19 10:00:00,46.33,46.59,46.3,46.59,92200.0,31.6679,31.8456,31.6474,31.8456,92200.0
2008-11-19 10:05:00,46.59,46.89,46.47,46.86,95000.0,31.8456,32.0507,31.7636,32.0302,95000.0
2008-11-19 10:10:00,46.85,47.02,46.76,46.94,72800.0,32.0234,32.1396,31.9618,32.0849,72800.0
2008-11-19 10:15:00,46.94,47.08,46.69,46.71,53900.0,32.0849,32.1806,31.914,31.9277,53900.0
2008-11-19 10:20:00,46.72,46.77,46.59,46.66,61600.0,31.9345,31.9687,31.8456,31.8935,61600.0
2008-11-19 10:25:00,46.69,46.72,46.45,46.64,79900.0,31.914,31.9345,31.7499,31.8798,79900.0
2008-11-19 10:30:00,46.64,46.64,46.41,46.54,172400.0,31.8798,31.8798,31.7226,31.8115,172400.0
2008-11-19 10:35:00,46.54,46.56,46.25,46.3,307300.0,31.8115,31.8251,31.6132,31.6474,307300.0
2008-11-19 10:40:00,46.3,46.41,46.22,46.27,89800.0,31.6474,31.7226,31.5927,31.6269,89800.0
2008-11-19 10:45:00,46.25,46.25,45.92,45.97,101700.0,31.6132,31.6132,31.3877,31.4218,101700.0
2008-11-19 10:50:00,45.99,46.06,45.9,45.91,59100.0,31.4355,31.4834,31.374,31.3808,59100.0
2008-11-19 10:55:00,45.89,45.89,45.61,45.61,67200.0,31.3672,31.3672,31.1758,31.1758,67200.0
2008-11-19 11:00:00,45.61,45.77,45.58,45.74,240600.0,31.1758,31.2851,31.1553,31.2646,240600.0
2008-11-19 11:05:00,45.74,45.81,45.65,45.81,141400.0,31.2646,31.3125,31.2031,31.3125,141400.0
2008-11-19 11:10:00,45.83,45.89,45.65,45.67,37600.0,31.3262,31.3672,31.2031,31.2168,37600.0
2008-11-19 11:15:00,45.64,45.82,45.49,45.82,48000.0,31.1963,31.3193,31.0938,31.3193,48000.0
2008-11-19 11:20:00,45.8,45.81,45.52,45.54,310000.0,31.3056,31.3125,31.1143,31.1279,310000.0
2008-11-19 11:25:00,45.53,45.53,45.28,45.3,31900.0,31.1211,31.1211,30.9502,30.9639,31900.0
2008-11-19 11:30:00,45.33,45.45,45.27,45.33,107300.0,30.9844,31.0664,30.9434,30.9844,107300.0
2008-11-19 11:35:00,45.33,45.35,45.22,45.31,127300.0,30.9844,30.9981,30.9092,30.9707,127300.0
2008-11-19 11:40:00,45.32,45.38,45.16,45.35,76100.0,30.9776,31.0186,30.8682,30.9981,76100.0
2008-11-19 11:45:00,45.34,45.35,45.11,45.22,231600.0,30.9912,30.9981,30.834,30.9092,231600.0
2008-11-19 11:50:00,45.22,45.52,45.21,45.47,85200.0,30.9092,31.1143,30.9024,31.0801,85200.0
2008-11-19 11:55:00,45.46,45.54,45.37,45.38,28500.0,31.0732,31.1279,31.0117,31.0186,28500.0
2008-11-19 12:00:00,45.37,45.39,45.18,45.28,38700.0,31.0117,31.0254,30.8819,30.9502,38700.0
2008-11-19 12:05:00,45.31,45.43,45.24,45.42,132100.0,30.9707,31.0527,30.9229,31.0459,132100.0
2008-11-19 12:10:00,45.41,45.41,45.2,45.34,182300.0,31.0391,31.0391,30.8955,30.9912,182300.0
2008-11-19 12:15:00,45.33,45.33,45.0,45.01,37200.0,30.9844,30.9844,30.7588,30.7657,37200.0
2008-11-19 12:20:00,45.01,45.13,45.0,45.08,66900.0,30.7657,30.8477,30.7588,30.8135,66900.0
2008-11-19 12:25:00,45.1,45.15,44.94,45.01,62900.0,30.8272,30.8614,30.7178,30.7657,62900.0
2008-11-19 12:30:00,45.03,45.12,44.97,45.11,64600.0,30.7793,30.8408,30.7383,30.834,64600.0
2008-11-19 12:35:00,45.1,45.27,45.05,45.27,59100.0,30.8272,30.9434,30.793,30.9434,59100.0
2008-11-19 12:40:00,45.28,45.4,45.28,45.31,56100.0,30.9502,31.0322,30.9502,30.9707,56100.0
2008-11-19 12:45:00,45.28,45.39,45.24,45.3,45200.0,30.9502,31.0254,30.9229,30.9639,45200.0
2008-11-19 12:50:00,45.28,45.36,45.11,45.17,111600.0,30.9502,31.0049,30.834,30.875,111600.0
2008-11-19 12:55:00,45.18,45.32,45.11,45.3,30700.0,30.8819,30.9776,30.834,30.9639,30700.0
2008-11-19 13:00:00,45.3,45.58,45.27,45.5,76800.0,30.9639,31.1553,30.9434,31.1006,76800.0
2008-11-19 13:05:00,45.5,45.62,45.41,45.41,123900.0,31.1006,31.1826,31.0391,31.0391,123900.0
2008-11-19 13:10:00,45.42,45.49,45.36,45.49,61900.0,31.0459,31.0938,31.0049,31.0938,61900.0
2008-11-19 13:15:00,45.49,45.49,45.16,45.26,44500.0,31.0938,31.0938,30.8682,30.9365,44500.0
2008-11-19 13:20:00,45.27,45.29,45.15,45.15,61800.0,30.9434,30.957,30.8614,30.8614,61800.0
2008-11-19 13:25:00,45.16,45.18,44.97,44.97,47900.0,30.8682,30.8819,30.7383,30.7383,47900.0
2008-11-19 13:30:00,44.96,44.98,44.82,44.83,43800.0,30.7315,30.7452,30.6358,30.6426,43800.0
2008-11-19 13:35:00,44.84,44.94,44.74,44.94,50600.0,30.6495,30.7178,30.5811,30.7178,50600.0
2008-11-19 13:40:00,44.91,45.02,44.87,44.98,29500.0,30.6973,30.7725,30.67,30.7452,29500.0
2008-11-19 13:45:00,44.96,45.13,44.95,45.05,32200.0,30.7315,30.8477,30.7246,30.793,32200.0
2008-11-19 13:50:00,45.02,45.25,44.95,45.25,78200.0,30.7725,30.9297,30.7246,30.9297,78200.0
2008-11-19 13:55:00,45.24,45.42,45.19,45.21,34700.0,30.9229,31.0459,30.8887,30.9024,34700.0
2008-11-19 14:00:00,45.23,45.24,44.94,44.99,133500.0,30.916,30.9229,30.7178,30.752,133500.0
2008-11-19 14:05:00,44.96,45.05,44.79,45.01,74700.0,30.7315,30.793,30.6153,30.7657,74700.0
2008-11-19 14:10:00,45.02,45.24,44.98,45.15,59000.0,30.7725,30.9229,30.7452,30.8614,59000.0
2008-11-19 14:15:00,45.16,45.17,44.91,44.92,55900.0,30.8682,30.875,30.6973,30.7041,55900.0
2008-11-19 14:20:00,44.92,44.92,44.73,44.73,94600.0,30.7041,30.7041,30.5743,30.5743,94600.0
2008-11-19 14:25:00,44.74,45.05,44.73,44.91,233000.0,30.5811,30.793,30.5743,30.6973,233000.0
2008-11-19 14:30:00,44.86,45.02,44.75,44.75,102300.0,30.6631,30.7725,30.5879,30.5879,102300.0
2008-11-19 14:35:00,44.74,44.86,44.61,44.73,309700.0,30.5811,30.6631,30.4922,30.5743,309700.0
2008-11-19 14:40:00,44.74,45.19,44.72,45.13,195800.0,30.5811,30.8887,30.5674,30.8477,195800.0
2008-11-19 14:45:00,45.13,45.52,45.09,45.32,109500.0,30.8477,31.1143,30.8203,30.9776,109500.0
2008-11-19 14:50:00,45.32,45.51,45.23,45.34,151000.0,30.9776,31.1074,30.916,30.9912,151000.0
2008-11-19 14:55:00,45.31,45.38,45.08,45.34,127400.0,30.9707,31.0186,30.8135,30.9912,127400.0
2008-11-19 15:00:00,45.33,45.33,44.92,45.23,132100.0,30.9844,30.9844,30.7041,30.916,132100.0
2008-11-19 15:05:00,45.2,45.43,45.08,45.37,169600.0,30.8955,31.0527,30.8135,31.0117,169600.0
2008-11-19 15:10:00,45.35,45.42,45.11,45.22,82200.0,30.9981,31.0459,30.834,30.9092,82200.0
2008-11-19 15:15:00,45.18,45.21,44.67,44.7,61000.0,30.8819,30.9024,30.5333,30.5538,61000.0
2008-11-19 15:20:00,44.69,44.8,44.5,44.54,134600.0,30.5469,30.6221,30.4171,30.4444,134600.0
2008-11-19 15:25:00,44.57,44.75,44.39,44.67,110800.0,30.4649,30.5879,30.3419,30.5333,110800.0
2008-11-19 15:30:00,44.65,44.84,44.42,44.83,103000.0,30.5196,30.6495,30.3624,30.6426,103000.0
2008-11-19 15:35:00,44.83,44.85,44.26,44.28,90200.0,30.6426,30.6563,30.253,30.2667,90200.0
2008-11-19 15:40:00,44.25,44.48,44.09,44.1,212200.0,30.2462,30.4034,30.1368,30.1436,212200.0
2008-11-19 15:45:00,44.1,44.11,43.78,44.03,211400.0,30.1436,30.1505,29.9249,30.0958,211400.0
2008-11-19 15:50:00,44.03,44.11,43.85,43.95,178500.0,30.0958,30.1505,29.9728,30.0411,178500.0
2008-11-19 15:55:00,43.93,43.97,43.68,43.9,85700.0,30.0274,30.0548,29.8566,30.0069,85700.0
2008-11-19 16:00:00,44.0,44.0,44.0,44.0,16900.0,30.0753,30.0753,30.0753,30.0753,16900.0
2008-11-19 16:05:00,44.0,44.0,44.0,44.0,0.0,30.0753,30.0753,30.0753,30.0753,0.0
2008-11-19 16:10:00,44.0,44.0,44.0,44.0,0.0,30.0753,30.0753,30.0753,30.0753,0.0
2008-11-20 09:30:00,43.23,43.38,43.03,43.28,146400.0,29.549,29.6515,29.4123,29.5832,146400.0
2008-11-20 09:35:00,43.26,43.27,42.82,42.85,86200.0,29.5695,29.5763,29.2687,29.2892,86200.0
2008-11-20 09:40:00,42.83,42.84,42.32,42.32,53100.0,29.2756,29.2824,28.927,28.927,53100.0
2008-11-20 09:45:00,42.32,42.64,42.31,42.52,44700.0,28.927,29.1457,28.9201,29.0637,44700.0
2008-11-20 09:50:00,42.53,42.82,42.39,42.46,67300.0,29.0705,29.2687,28.9748,29.0227,67300.0
2008-11-20 09:55:00,42.46,42.61,42.28,42.37,30900.0,29.0227,29.1252,28.8996,28.9611,30900.0
2008-11-20 10:00:00,42.33,42.49,42.07,42.07,69700.0,28.9338,29.0432,28.7561,28.7561,69700.0
2008-11-20 10:05:00,42.07,42.21,41.93,42.02,88000.0,28.7561,28.8518,28.6604,28.7219,88000.0
2008-11-20 10:10:00,42.0,42.02,41.72,41.94,108400.0,28.7082,28.7219,28.5168,28.6672,108400.0
2008-11-20 10:15:00,41.94,41.94,41.72,41.8,116000.0,28.6672,28.6672,28.5168,28.5715,116000.0
2008-11-20 10:20:00,41.82,42.33,41.82,42.22,58200.0,28.5852,28.9338,28.5852,28.8586,58200.0
2008-11-20 10:25:00,42.23,42.42,42.06,42.37,175800.0,28.8654,28.9953,28.7492,28.9611,175800.0
2008-11-20 10:30:00,42.37,42.89,42.35,42.58,173000.0,28.9611,29.3166,28.9475,29.1047,173000.0
2008-11-20 10:35:00,42.56,42.56,42.16,42.26,137500.0,29.091,29.091,28.8176,28.886,137500.0
2008-11-20 10:40:00,42.26,42.88,42.15,42.88,112100.0,28.886,29.3097,28.8108,29.3097,112100.0
2008-11-20 10:45:00,42.88,43.26,42.76,42.95,104400.0,29.3097,29.5695,29.2277,29.3576,104400.0
2008-11-20 10:50:00,42.92,42.97,42.59,42.97,80000.0,29.3371,29.3713,29.1115,29.3713,80000.0
2008-11-20 10:55:00,43.0,43.06,42.73,43.06,89800.0,29.3918,29.4328,29.2072,29.4328,89800.0
2008-11-20 11:00:00,43.12,43.41,43.11,43.39,74300.0,29.4738,29.672,29.467,29.6583,74300.0
2008-11-20 11:05:00,43.4,43.49,43.0,43.0,170800.0,29.6652,29.7267,29.3918,29.3918,170800.0
2008-11-20 11:10:00,43.03,43.33,42.83,43.28,133000.0,29.4123,29.6173,29.2756,29.5832,133000.0
2008-11-20 11:15:00,43.27,43.32,42.88,42.88,122000.0,29.5763,29.6105,29.3097,29.3097,122000.0
2008-11-20 11:20:00,42.89,42.92,42.64,42.69,124900.0,29.3166,29.3371,29.1457,29.1799,124900.0
2008-11-20 11:25:00,42.67,42.87,42.62,42.8,148100.0,29.1662,29.3029,29.132,29.2551,148100.0
2008-11-20 11:30:00,42.82,42.82,42.47,42.62,34200.0,29.2687,29.2687,29.0295,29.132,34200.0
2008-11-20 11:35:00,42.58,42.81,42.48,42.69,41400.0,29.1047,29.2619,29.0363,29.1799,41400.0
2008-11-20 11:40:00,42.64,42.79,42.56,42.78,140900.0,29.1457,29.2482,29.091,29.2414,140900.0
2008-11-20 11:45:00,42.85,42.86,42.58,42.77,121800.0,29.2892,29.2961,29.1047,29.2346,121800.0
2008-11-20 11:50:00,42.77,42.78,42.58,42.64,88000.0,29.2346,29.2414,29.1047,29.1457,88000.0
2008-11-20 11:55:00,42.65,42.76,42.54,42.57,92300.0,29.1525,29.2277,29.0773,29.0978,92300.0
2008-11-20 12:00:00,42.55,42.56,42.24,42.28,162200.0,29.0842,29.091,28.8723,28.8996,162200.0
2008-11-20 12:05:00,42.28,42.51,42.25,42.26,150000.0,28.8996,29.0568,28.8791,28.886,150000.0
2008-11-20 12:10:00,42.26,42.6,42.22,42.56,260200.0,28.886,29.1184,28.8586,29.091,260200.0
2008-11-20 12:15:00,42.57,42.79,42.55,42.67,99900.0,29.0978,29.2482,29.0842,29.1662,99900.0
2008-11-20 12:20:00,42.68,43.25,42.67,43.18,117300.0,29.173,29.5626,29.1662,29.5148,117300.0
2008-11-20 12:25:00,43.14,43.6,43.11,43.54,119500.0,29.4875,29.8019,29.467,29.7609,119500.0
2008-11-20 12:30:00,43.54,43.96,43.46,43.7,104700.0,29.7609,30.048,29.7062,29.8702,104700.0
2008-11-20 12:35:00,43.71,43.72,43.47,43.54,151400.0,29.8771,29.8839,29.713,29.7609,151400.0
2008-11-20 12:40:00,43.53,43.65,43.47,43.6,83400.0,29.754,29.8361,29.713,29.8019,83400.0
2008-11-20 12:45:00,43.58,44.16,43.51,44.11,121100.0,29.7882,30.1847,29.7404,30.1505,121100.0
2008-11-20 12:50:00,44.12,44.26,43.83,43.85,110000.0,30.1573,30.253,29.9591,29.9728,110000.0
2008-11-20 12:55:00,43.83,43.83,43.58,43.58,36300.0,29.9591,29.9591,29.7882,29.7882,36300.0
2008-11-20 13:00:00,43.57,43.6,43.05,43.15,66800.0,29.7814,29.8019,29.4259,29.4943,66800.0
2008-11-20 13:05:00,43.21,43.38,43.15,43.31,43300.0,29.5353,29.6515,29.4943,29.6037,43300.0
2008-11-20 13:10:00,43.31,43.34,43.06,43.28,35800.0,29.6037,29.6242,29.4328,29.5832,35800.0
2008-11-20 13:15:00,43.28,43.64,43.13,43.17,54900.0,29.5832,29.8292,29.4806,29.508,54900.0
2008-11-20 13:20:00,43.14,43.21,42.75,43.13,70000.0,29.4875,29.5353,29.2209,29.4806,70000.0
2008-11-20 13:25:00,43.13,43.25,42.87,42.9,56600.0,29.4806,29.5626,29.3029,29.3234,56600.0
2008-11-20 13:30:00,42.89,43.24,42.85,43.18,76100.0,29.3166,29.5558,29.2892,29.5148,76100.0
2008-11-20 13:35:00,43.19,43.2,42.59,42.83,131600.0,29.5216,29.5285,29.1115,29.2756,131600.0
2008-11-20 13:40:00,42.8,43.01,42.77,42.96,67200.0,29.2551,29.3986,29.2346,29.3644,67200.0
2008-11-20 13:45:00,42.91,43.16,42.9,43.04,52100.0,29.3302,29.5011,29.3234,29.4191,52100.0
2008-11-20 13:50:00,43.01,43.28,42.94,43.13,111300.0,29.3986,29.5832,29.3508,29.4806,111300.0
2008-11-20 13:55:00,43.13,43.38,42.98,43.28,88800.0,29.4806,29.6515,29.3781,29.5832,88800.0
2008-11-20 14:00:00,43.29,43.39,42.82,42.88,61800.0,29.59,29.6583,29.2687,29.3097,61800.0
2008-11-20 14:05:00,42.83,43.0,42.65,42.72,91000.0,29.2756,29.3918,29.1525,29.2004,91000.0
2008-11-20 14:10:00,42.7,42.92,42.67,42.78,112900.0,29.1867,29.3371,29.1662,29.2414,112900.0
2008-11-20 14:15:00,42.76,42.85,42.45,42.49,82400.0,29.2277,29.2892,29.0158,29.0432,82400.0
2008-11-20 14:20:00,42.51,42.71,42.48,42.55,95500.0,29.0568,29.1935,29.0363,29.0842,95500.0
2008-11-20 14:25:00,42.55,42.59,42.28,42.32,84700.0,29.0842,29.1115,28.8996,28.927,84700.0
2008-11-20 14:30:00,42.33,42.47,42.22,42.3,82300.0,28.9338,29.0295,28.8586,28.9133,82300.0
2008-11-20 14:35:00,42.3,42.58,42.21,42.45,86500.0,28.9133,29.1047,28.8518,29.0158,86500.0
2008-11-20 14:40:00,42.45,42.65,42.39,42.44,81700.0,29.0158,29.1525,28.9748,29.009,81700.0
2008-11-20 14:45:00,42.43,42.45,42.1,42.2,43700.0,29.0022,29.0158,28.7766,28.8449,43700.0
2008-11-20 14:50:00,42.23,42.38,42.1,42.15,118500.0,28.8654,28.968,28.7766,28.8108,118500.0
2008-11-20 14:55:00,42.15,42.26,41.97,42.15,297600.0,28.8108,28.886,28.6877,28.8108,297600.0
2008-11-20 15:00:00,42.13,42.48,42.02,42.05,205200.0,28.7971,29.0363,28.7219,28.7424,205200.0
2008-11-20 15:05:00,42.04,42.22,41.95,42.16,124300.0,28.7356,28.8586,28.6741,28.8176,124300.0
2008-11-20 15:10:00,42.16,42.31,41.99,42.03,235100.0,28.8176,28.9201,28.7014,28.7287,235100.0
2008-11-20 15:15:00,42.03,42.2,41.59,41.66,136000.0,28.7287,28.8449,28.428,28.4758,136000.0
2008-11-20 15:20:00,41.67,41.87,41.38,41.41,210100.0,28.4827,28.6194,28.2844,28.305,210100.0
2008-11-20 15:25:00,41.4,41.55,41.35,41.5,145400.0,28.2981,28.4006,28.2639,28.3665,145400.0
2008-11-20 15:30:00,41.5,41.7,41.42,41.42,279500.0,28.3665,28.5032,28.3118,28.3118,279500.0
2008-11-20 15:35:00,41.42,41.49,40.79,40.82,223600.0,28.3118,28.3596,27.8812,27.9017,223600.0
2008-11-20 15:40:00,40.82,40.91,40.42,40.53,295500.0,27.9017,27.9632,27.6283,27.7034,295500.0
2008-11-20 15:45:00,40.53,41.02,40.48,40.67,256100.0,27.7034,28.0384,27.6693,27.7991,256100.0
2008-11-20 15:50:00,40.65,40.65,40.09,40.18,213000.0,27.7855,27.7855,27.4027,27.4642,213000.0
2008-11-20 15:55:00,40.17,40.47,40.0,40.46,186300.0,27.4574,27.6624,27.3412,27.6556,186300.0
2008-11-21 09:30:00,41.49,41.49,41.23,41.4,66800.0,28.3596,28.3596,28.1819,28.2981,66800.0
2008-11-21 09:35:00,41.43,41.43,40.96,40.96,52800.0,28.3186,28.3186,27.9974,27.9974,52800.0
2008-11-21 09:40:00,40.92,41.14,40.89,41.11,74000.0,27.97,28.1204,27.9495,28.0999,74000.0
2008-11-21 09:45:00,41.09,41.55,41.04,41.38,98800.0,28.0862,28.4006,28.052,28.2844,98800.0
2008-11-21 09:50:00,41.41,41.46,40.88,40.91,73900.0,28.305,28.3391,27.9427,27.9632,73900.0
2008-11-21 09:55:00,40.89,40.93,40.55,40.72,88400.0,27.9495,27.9769,27.7171,27.8333,88400.0
2008-11-21 10:00:00,40.72,40.72,40.35,40.52,139700.0,27.8333,27.8333,27.5804,27.6966,139700.0
2008-11-21 10:05:00,40.55,40.98,40.5,40.92,108800.0,27.7171,28.011,27.6829,27.97,108800.0
2008-11-21 10:10:00,40.92,40.92,40.55,40.55,83300.0,27.97,27.97,27.7171,27.7171,83300.0
2008-11-21 10:15:00,40.55,40.58,40.31,40.44,131500.0,27.7171,27.7376,27.5531,27.6419,131500.0
2008-11-21 10:20:00,40.45,40.73,40.43,40.48,133800.0,27.6488,27.8402,27.6351,27.6693,133800.0
2008-11-21 10:25:00,40.45,40.55,40.2,40.21,130000.0,27.6488,27.7171,27.4779,27.4847,130000.0
2008-11-21 10:30:00,40.21,40.48,40.2,40.21,155800.0,27.4847,27.6693,27.4779,27.4847,155800.0
2008-11-21 10:35:00,40.24,40.61,40.21,40.53,74700.0,27.5052,27.7581,27.4847,27.7034,74700.0
2008-11-21 10:40:00,40.53,40.7,40.44,40.49,89400.0,27.7034,27.8196,27.6419,27.6761,89400.0
2008-11-21 10:45:00,40.48,40.74,40.4,40.44,77500.0,27.6693,27.847,27.6146,27.6419,77500.0
2008-11-21 10:50:00,40.42,40.49,40.17,40.22,119500.0,27.6283,27.6761,27.4574,27.4916,119500.0
2008-11-21 10:55:00,40.25,40.3,39.86,39.95,76200.0,27.5121,27.5462,27.2455,27.307,76200.0
2008-11-21 11:00:00,39.93,40.07,39.64,39.64,94900.0,27.2933,27.389,27.0951,27.0951,94900.0
2008-11-21 11:05:00,39.63,39.7,39.51,39.69,59800.0,27.0883,27.1361,27.0062,27.1293,59800.0
2008-11-21 11:10:00,39.68,40.0,39.68,39.88,75400.0,27.1224,27.3412,27.1224,27.2592,75400.0
2008-11-21 11:15:00,39.88,39.94,39.73,39.93,57000.0,27.2592,27.3002,27.1566,27.2933,57000.0
2008-11-21 11:20:00,39.95,40.33,39.87,40.28,81500.0,27.307,27.5667,27.2523,27.5326,81500.0
2008-11-21 11:25:00,40.3,40.37,40.1,40.19,56600.0,27.5462,27.5941,27.4095,27.471,56600.0
2008-11-21 11:30:00,40.19,40.45,40.15,40.36,101600.0,27.471,27.6488,27.4437,27.5872,101600.0
2008-11-21 11:35:00,40.35,40.44,40.19,40.37,58100.0,27.5804,27.6419,27.471,27.5941,58100.0
2008-11-21 11:40:00,40.37,40.73,40.37,40.57,42700.0,27.5941,27.8402,27.5941,27.7308,42700.0
2008-11-21 11:45:00,40.57,40.66,40.45,40.46,76700.0,27.7308,27.7923,27.6488,27.6556,76700.0
2008-11-21 11:50:00,40.48,40.56,40.22,40.22,70900.0,27.6693,27.724,27.4916,27.4916,70900.0
2008-11-21 11:55:00,40.25,40.38,40.11,40.17,97500.0,27.5121,27.6009,27.4164,27.4574,97500.0
2008-11-21 12:00:00,40.19,40.34,40.04,40.33,136400.0,27.471,27.5736,27.3685,27.5667,136400.0
2008-11-21 12:05:00,40.34,40.58,40.31,40.43,159800.0,27.5736,27.7376,27.5531,27.6351,159800.0
2008-11-21 12:10:00,40.43,40.56,40.27,40.38,159800.0,27.6351,27.724,27.5257,27.6009,159800.0
2008-11-21 12:15:00,40.38,40.61,40.28,40.28,136400.0,27.6009,27.7581,27.5326,27.5326,136400.0
2008-11-21 12:20:00,40.26,40.53,40.25,40.48,68800.0,27.5189,27.7034,27.5121,27.6693,68800.0
2008-11-21 12:25:00,40.46,40.7,40.46,40.67,103000.0,27.6556,27.8196,27.6556,27.7991,103000.0
2008-11-21 12:30:00,40.68,40.91,40.56,40.84,69000.0,27.806,27.9632,27.724,27.9153,69000.0
2008-11-21 12:35:00,40.81,41.04,40.8,40.92,145400.0,27.8948,28.052,27.888,27.97,145400.0
2008-11-21 12:40:00,40.95,41.09,40.88,40.92,137900.0,27.9905,28.0862,27.9427,27.97,137900.0
2008-11-21 12:45:00,40.91,41.05,40.69,40.69,102500.0,27.9632,28.0589,27.8128,27.8128,102500.0
2008-11-21 12:50:00,40.71,40.91,40.68,40.8,86300.0,27.8265,27.9632,27.806,27.888,86300.0
2008-11-21 12:55:00,40.77,40.86,40.63,40.65,105200.0,27.8675,27.929,27.7718,27.7855,105200.0
2008-11-21 13:00:00,40.7,40.71,40.4,40.45,71700.0,27.8196,27.8265,27.6146,27.6488,71700.0
2008-11-21 13:05:00,40.47,40.54,40.39,40.51,75100.0,27.6624,27.7103,27.6078,27.6898,75100.0
2008-11-21 13:10:00,40.52,40.72,40.51,40.61,63700.0,27.6966,27.8333,27.6898,27.7581,63700.0
2008-11-21 13:15:00,40.63,40.68,40.46,40.54,99500.0,27.7718,27.806,27.6556,27.7103,99500.0
2008-11-21 13:20:00,40.54,40.54,40.22,40.26,42600.0,27.7103,27.7103,27.4916,27.5189,42600.0
2008-11-21 13:25:00,40.29,40.33,40.15,40.29,90600.0,27.5394,27.5667,27.4437,27.5394,90600.0
2008-11-21 13:30:00,40.3,40.41,40.25,40.25,57800.0,27.5462,27.6214,27.5121,27.5121,57800.0
2008-11-21 13:35:00,40.25,40.33,40.12,40.28,64500.0,27.5121,27.5667,27.4232,27.5326,64500.0
2008-11-21 13:40:00,40.27,40.56,40.23,40.4,63600.0,27.5257,27.724,27.4984,27.6146,63600.0
2008-11-21 13:45:00,40.4,40.5,40.27,40.29,64600.0,27.6146,27.6829,27.5257,27.5394,64600.0
2008-11-21 13:50:00,40.32,40.33,40.13,40.25,64400.0,27.5599,27.5667,27.43,27.5121,64400.0
2008-11-21 13:55:00,40.26,40.26,39.83,39.84,86900.0,27.5189,27.5189,27.225,27.2318,86900.0
2008-11-21 14:00:00,39.86,40.29,39.75,40.28,87000.0,27.2455,27.5394,27.1703,27.5326,87000.0
2008-11-21 14:05:00,40.27,40.43,40.15,40.2,124400.0,27.5257,27.6351,27.4437,27.4779,124400.0
2008-11-21 14:10:00,40.2,40.35,40.12,40.18,78000.0,27.4779,27.5804,27.4232,27.4642,78000.0
2008-11-21 14:15:00,40.18,40.23,40.04,40.22,104800.0,27.4642,27.4984,27.3685,27.4916,104800.0
2008-11-21 14:20:00,40.21,40.57,40.2,40.35,89000.0,27.4847,27.7308,27.4779,27.5804,89000.0
2008-11-21 14:25:00,40.33,40.48,40.18,40.18,109500.0,27.5667,27.6693,27.4642,27.4642,109500.0
2008-11-21 14:30:00,40.19,40.19,40.02,40.1,112300.0,27.471,27.471,27.3548,27.4095,112300.0
2008-11-21 14:35:00,40.08,40.11,39.86,40.04,118900.0,27.3959,27.4164,27.2455,27.3685,118900.0
2008-11-21 14:40:00,40.05,40.1,39.63,39.93,139500.0,27.3754,27.4095,27.0883,27.2933,139500.0
2008-11-21 14:45:00,39.96,40.36,39.95,40.25,196300.0,27.3138,27.5872,27.307,27.5121,196300.0
2008-11-21 14:50:00,40.25,40.35,40.04,40.08,181400.0,27.5121,27.5804,27.3685,27.3959,181400.0
2008-11-21 14:55:00,40.09,40.26,39.77,39.94,140100.0,27.4027,27.5189,27.184,27.3002,140100.0
2008-11-21 15:00:00,39.95,40.62,39.93,40.57,149800.0,27.307,27.765,27.2933,27.7308,149800.0
2008-11-21 15:05:00,40.56,40.97,40.42,40.67,156100.0,27.724,28.0042,27.6283,27.7991,156100.0
2008-11-21 15:10:00,40.63,41.57,40.58,41.52,220600.0,27.7718,28.4143,27.7376,28.3801,220600.0
2008-11-21 15:15:00,41.5,41.52,40.95,41.27,268700.0,28.3665,28.3801,27.9905,28.2093,268700.0
2008-11-21 15:20:00,41.26,41.35,40.85,41.1,221500.0,28.2024,28.2639,27.9222,28.0931,221500.0
2008-11-21 15:25:00,41.09,41.61,40.95,41.46,188400.0,28.0862,28.4417,27.9905,28.3391,188400.0
2008-11-21 15:30:00,41.44,42.03,41.25,41.78,287600.0,28.3255,28.7287,28.1956,28.5579,287600.0
2008-11-21 15:35:00,41.8,42.42,41.75,42.16,268800.0,28.5715,28.9953,28.5374,28.8176,268800.0
2008-11-21 15:40:00,42.19,42.24,41.65,41.72,248900.0,28.8381,28.8723,28.469,28.5168,248900.0
2008-11-21 15:45:00,41.72,42.16,41.37,42.14,357800.0,28.5168,28.8176,28.2776,28.8039,357800.0
2008-11-21 15:50:00,42.12,42.49,41.86,42.47,390400.0,28.7903,29.0432,28.6125,29.0295,390400.0
2008-11-21 15:55:00,42.47,42.97,42.45,42.81,463900.0,29.0295,29.3713,29.0158,29.2619,463900.0
2008-11-24 09:30:00,43.98,43.98,43.61,43.79,148000.0,30.0616,30.0616,29.8087,29.9318,148000.0
2008-11-24 09:35:00,43.77,43.91,43.62,43.77,109200.0,29.9181,30.0138,29.8156,29.9181,109200.0
2008-11-24 09:40:00,43.75,43.75,43.44,43.62,90600.0,29.9044,29.9044,29.6925,29.8156,90600.0
2008-11-24 09:45:00,43.59,43.72,43.46,43.71,78100.0,29.795,29.8839,29.7062,29.8771,78100.0
2008-11-24 09:50:00,43.67,43.79,43.46,43.53,81200.0,29.8497,29.9318,29.7062,29.754,81200.0
2008-11-24 09:55:00,43.55,43.83,43.44,43.83,125200.0,29.7677,29.9591,29.6925,29.9591,125200.0
2008-11-24 10:00:00,43.82,44.17,43.82,44.03,172300.0,29.9523,30.1915,29.9523,30.0958,172300.0
2008-11-24 10:05:00,44.02,44.25,43.96,44.25,123500.0,30.089,30.2462,30.048,30.2462,123500.0
2008-11-24 10:10:00,44.29,44.42,44.21,44.3,73800.0,30.2735,30.3624,30.2188,30.2804,73800.0
2008-11-24 10:15:00,44.32,44.43,44.19,44.35,103200.0,30.294,30.3692,30.2052,30.3145,103200.0
2008-11-24 10:20:00,44.36,44.52,44.29,44.36,77200.0,30.3214,30.4307,30.2735,30.3214,77200.0
2008-11-24 10:25:00,44.39,44.79,44.39,44.78,57000.0,30.3419,30.6153,30.3419,30.6084,57000.0
2008-11-24 10:30:00,44.8,45.06,44.8,44.89,53700.0,30.6221,30.7998,30.6221,30.6836,53700.0
2008-11-24 10:35:00,44.88,44.88,44.73,44.75,37900.0,30.6768,30.6768,30.5743,30.5879,37900.0
2008-11-24 10:40:00,44.76,45.04,44.73,45.01,70700.0,30.5948,30.7862,30.5743,30.7657,70700.0
2008-11-24 10:45:00,45.04,45.11,44.79,44.79,215700.0,30.7862,30.834,30.6153,30.6153,215700.0
2008-11-24 10:50:00,44.78,44.84,44.7,44.79,55800.0,30.6084,30.6495,30.5538,30.6153,55800.0
2008-11-24 10:55:00,44.79,45.05,44.72,45.05,77500.0,30.6153,30.793,30.5674,30.793,77500.0
2008-11-24 11:00:00,45.06,45.18,44.92,44.92,68200.0,30.7998,30.8819,30.7041,30.7041,68200.0
2008-11-24 11:05:00,44.91,45.01,44.84,44.91,60400.0,30.6973,30.7657,30.6495,30.6973,60400.0
2008-11-24 11:10:00,44.91,44.95,44.81,44.9,56300.0,30.6973,30.7246,30.629,30.6905,56300.0
2008-11-24 11:15:00,44.9,45.06,44.85,44.85,67000.0,30.6905,30.7998,30.6563,30.6563,67000.0
2008-11-24 11:20:00,44.83,45.2,44.8,45.19,67700.0,30.6426,30.8955,30.6221,30.8887,67700.0
2008-11-24 11:25:00,45.19,45.3,45.15,45.16,44000.0,30.8887,30.9639,30.8614,30.8682,44000.0
2008-11-24 11:30:00,45.15,45.26,45.06,45.21,58700.0,30.8614,30.9365,30.7998,30.9024,58700.0
2008-11-24 11:35:00,45.19,45.38,45.1,45.21,58400.0,30.8887,31.0186,30.8272,30.9024,58400.0
2008-11-24 11:40:00,45.24,45.29,45.08,45.28,77700.0,30.9229,30.957,30.8135,30.9502,77700.0
2008-11-24 11:45:00,45.28,45.39,45.2,45.36,43400.0,30.9502,31.0254,30.8955,31.0049,43400.0
2008-11-24 11:50:00,45.37,45.5,45.31,45.4,82500.0,31.0117,31.1006,30.9707,31.0322,82500.0
2008-11-24 11:55:00,45.41,45.47,45.3,45.31,74800.0,31.0391,31.0801,30.9639,30.9707,74800.0
2008-11-24 12:00:00,45.31,45.46,45.19,45.25,70100.0,30.9707,31.0732,30.8887,30.9297,70100.0
2008-11-24 12:05:00,45.26,45.39,45.22,45.32,69700.0,30.9365,31.0254,30.9092,30.9776,69700.0
2008-11-24 12:10:00,45.26,45.28,45.02,45.13,71500.0,30.9365,30.9502,30.7725,30.8477,71500.0
2008-11-24 12:15:00,45.12,45.24,44.89,44.94,133200.0,30.8408,30.9229,30.6836,30.7178,133200.0
2008-11-24 12:20:00,44.92,44.94,44.57,44.63,147000.0,30.7041,30.7178,30.4649,30.5059,147000.0
2008-11-24 12:25:00,44.67,44.86,44.64,44.69,142200.0,30.5333,30.6631,30.5128,30.5469,142200.0
2008-11-24 12:30:00,44.68,44.98,44.68,44.91,85500.0,30.5401,30.7452,30.5401,30.6973,85500.0
2008-11-24 12:35:00,44.9,45.02,44.73,44.76,66000.0,30.6905,30.7725,30.5743,30.5948,66000.0
2008-11-24 12:40:00,44.7,44.96,44.66,44.9,71900.0,30.5538,30.7315,30.5264,30.6905,71900.0
2008-11-24 12:45:00,44.89,44.96,44.78,44.93,56100.0,30.6836,30.7315,30.6084,30.711,56100.0
2008-11-24 12:50:00,44.92,45.17,44.88,45.11,58200.0,30.7041,30.875,30.6768,30.834,58200.0
2008-11-24 12:55:00,45.14,45.2,45.05,45.13,76000.0,30.8545,30.8955,30.793,30.8477,76000.0
2008-11-24 13:00:00,45.13,45.3,45.09,45.26,42600.0,30.8477,30.9639,30.8203,30.9365,42600.0
2008-11-24 13:05:00,45.19,45.3,45.08,45.12,52900.0,30.8887,30.9639,30.8135,30.8408,52900.0
2008-11-24 13:10:00,45.09,45.14,44.96,45.02,47800.0,30.8203,30.8545,30.7315,30.7725,47800.0
2008-11-24 13:15:00,45.04,45.07,44.88,45.04,42300.0,30.7862,30.8067,30.6768,30.7862,42300.0
2008-11-24 13:20:00,45.0,45.15,44.98,45.1,46100.0,30.7588,30.8614,30.7452,30.8272,46100.0
2008-11-24 13:25:00,45.1,45.22,45.03,45.21,41500.0,30.8272,30.9092,30.7793,30.9024,41500.0
2008-11-24 13:30:00,45.21,45.28,45.15,45.26,58800.0,30.9024,30.9502,30.8614,30.9365,58800.0
2008-11-24 13:35:00,45.22,45.29,45.08,45.16,62700.0,30.9092,30.957,30.8135,30.8682,62700.0
2008-11-24 13:40:00,45.13,45.26,45.07,45.07,98900.0,30.8477,30.9365,30.8067,30.8067,98900.0
2008-11-24 13:45:00,45.09,45.14,45.0,45.07,105300.0,30.8203,30.8545,30.7588,30.8067,105300.0
2008-11-24 13:50:00,45.07,45.15,45.04,45.13,50200.0,30.8067,30.8614,30.7862,30.8477,50200.0
2008-11-24 13:55:00,45.15,45.56,45.11,45.56,112900.0,30.8614,31.1416,30.834,31.1416,112900.0
2008-11-24 14:00:00,45.56,45.56,45.26,45.33,93500.0,31.1416,31.1416,30.9365,30.9844,93500.0
2008-11-24 14:05:00,45.31,45.31,44.95,45.01,124400.0,30.9707,30.9707,30.7246,30.7657,124400.0
2008-11-24 14:10:00,45.03,45.09,44.88,45.06,104500.0,30.7793,30.8203,30.6768,30.7998,104500.0
2008-11-24 14:15:00,45.05,45.13,44.93,45.08,102500.0,30.793,30.8477,30.711,30.8135,102500.0
2008-11-24 14:20:00,45.11,45.49,45.07,45.47,63600.0,30.834,31.0938,30.8067,31.0801,63600.0
2008-11-24 14:25:00,45.46,45.52,45.31,45.49,84000.0,31.0732,31.1143,30.9707,31.0938,84000.0
2008-11-24 14:30:00,45.47,45.77,45.44,45.53,83200.0,31.0801,31.2851,31.0596,31.1211,83200.0
2008-11-24 14:35:00,45.55,45.7,45.52,45.64,65800.0,31.1348,31.2373,31.1143,31.1963,65800.0
2008-11-24 14:40:00,45.67,45.73,45.37,45.44,108600.0,31.2168,31.2578,31.0117,31.0596,108600.0
2008-11-24 14:45:00,45.43,45.54,45.2,45.2,128300.0,31.0527,31.1279,30.8955,30.8955,128300.0
2008-11-24 14:50:00,45.22,45.46,45.22,45.36,81800.0,30.9092,31.0732,30.9092,31.0049,81800.0
2008-11-24 14:55:00,45.37,45.62,45.36,45.58,83600.0,31.0117,31.1826,31.0049,31.1553,83600.0
2008-11-24 15:00:00,45.59,45.83,45.41,45.83,97200.0,31.1621,31.3262,31.0391,31.3262,97200.0
2008-11-24 15:05:00,45.82,46.01,45.67,46.01,135200.0,31.3193,31.4492,31.2168,31.4492,135200.0
2008-11-24 15:10:00,46.0,46.07,45.86,46.01,160100.0,31.4424,31.4902,31.3467,31.4492,160100.0
2008-11-24 15:15:00,46.02,46.09,45.92,45.98,254000.0,31.456,31.5039,31.3877,31.4287,254000.0
2008-11-24 15:20:00,45.98,46.11,45.94,46.03,220500.0,31.4287,31.5175,31.4013,31.4629,220500.0
2008-11-24 15:25:00,46.02,46.45,46.0,46.44,233500.0,31.456,31.7499,31.4424,31.7431,233500.0
2008-11-24 15:30:00,46.45,46.5,46.27,46.33,170900.0,31.7499,31.7841,31.6269,31.6679,170900.0
2008-11-24 15:35:00,46.33,46.59,46.27,46.54,163200.0,31.6679,31.8456,31.6269,31.8115,163200.0
2008-11-24 15:40:00,46.52,46.98,46.52,46.87,194000.0,31.7978,32.1122,31.7978,32.037,194000.0
2008-11-24 15:45:00,46.86,46.9,46.42,46.42,170300.0,32.0302,32.0575,31.7294,31.7294,170300.0
2008-11-24 15:50:00,46.41,46.5,45.48,46.09,320500.0,31.7226,31.7841,31.0869,31.5039,320500.0
2008-11-24 15:55:00,46.09,46.33,45.79,45.84,204500.0,31.5039,31.6679,31.2988,31.333,204500.0
2008-11-25 09:30:00,47.24,47.34,46.97,47.01,191800.0,32.2899,32.3583,32.1054,32.1327,191800.0
2008-11-25 09:35:00,47.0,47.11,46.85,46.93,114700.0,32.1259,32.2011,32.0234,32.078,114700.0
2008-11-25 09:40:00,46.88,47.14,46.77,46.8,105500.0,32.0439,32.2216,31.9687,31.9892,105500.0
2008-11-25 09:45:00,46.79,46.94,46.68,46.88,68100.0,31.9823,32.0849,31.9072,32.0439,68100.0
2008-11-25 09:50:00,46.89,47.07,46.78,46.79,61900.0,32.0507,32.1737,31.9755,31.9823,61900.0
2008-11-25 09:55:00,46.76,46.78,46.55,46.75,86800.0,31.9618,31.9755,31.8183,31.955,86800.0
2008-11-25 10:00:00,46.77,47.19,46.77,47.02,142400.0,31.9687,32.2558,31.9687,32.1396,142400.0
2008-11-25 10:05:00,47.07,47.4,47.05,47.4,110200.0,32.1737,32.3993,32.1601,32.3993,110200.0
2008-11-25 10:10:00,47.4,47.44,47.0,47.13,74600.0,32.3993,32.4266,32.1259,32.2147,74600.0
2008-11-25 10:15:00,47.09,47.18,46.8,46.94,100700.0,32.1874,32.2489,31.9892,32.0849,100700.0
2008-11-25 10:20:00,46.94,47.02,46.66,46.69,91600.0,32.0849,32.1396,31.8935,31.914,91600.0
2008-11-25 10:25:00,46.71,47.03,46.7,46.99,91100.0,31.9277,32.1464,31.9208,32.119,91100.0
2008-11-25 10:30:00,47.01,47.07,46.83,46.86,68400.0,32.1327,32.1737,32.0097,32.0302,68400.0
2008-11-25 10:35:00,46.85,46.87,46.57,46.58,143400.0,32.0234,32.037,31.832,31.8388,143400.0
2008-11-25 10:40:00,46.58,46.61,46.36,46.44,76500.0,31.8388,31.8593,31.6884,31.7431,76500.0
2008-11-25 10:45:00,46.43,46.45,46.12,46.12,71200.0,31.7363,31.7499,31.5244,31.5244,71200.0
2008-11-25 10:50:00,46.13,46.22,46.01,46.11,74100.0,31.5312,31.5927,31.4492,31.5175,74100.0
2008-11-25 10:55:00,46.11,46.31,46.08,46.28,49200.0,31.5175,31.6542,31.497,31.6337,49200.0
2008-11-25 11:00:00,46.29,46.4,46.07,46.11,45000.0,31.6406,31.7158,31.4902,31.5175,45000.0
2008-11-25 11:05:00,46.12,46.12,45.74,45.84,50500.0,31.5244,31.5244,31.2646,31.333,50500.0
2008-11-25 11:10:00,45.9,46.07,45.86,46.01,68300.0,31.374,31.4902,31.3467,31.4492,68300.0
2008-11-25 11:15:00,45.98,46.19,45.87,46.09,90200.0,31.4287,31.5722,31.3535,31.5039,90200.0
2008-11-25 11:20:00,46.2,46.28,46.11,46.24,49400.0,31.5791,31.6337,31.5175,31.6064,49400.0
2008-11-25 11:25:00,46.24,46.41,46.24,46.36,38900.0,31.6064,31.7226,31.6064,31.6884,38900.0
2008-11-25 11:30:00,46.33,46.44,46.26,46.31,108200.0,31.6679,31.7431,31.6201,31.6542,108200.0
2008-11-25 11:35:00,46.32,46.51,46.25,46.3,185100.0,31.6611,31.791,31.6132,31.6474,185100.0
2008-11-25 11:40:00,46.34,46.61,46.31,46.6,94100.0,31.6748,31.8593,31.6542,31.8525,94100.0
2008-11-25 11:45:00,46.61,46.72,46.56,46.62,56300.0,31.8593,31.9345,31.8251,31.8661,56300.0
2008-11-25 11:50:00,46.62,46.67,46.48,46.61,55400.0,31.8661,31.9003,31.7704,31.8593,55400.0
2008-11-25 11:55:00,46.63,46.78,46.61,46.62,78800.0,31.873,31.9755,31.8593,31.8661,78800.0
2008-11-25 12:00:00,46.64,46.68,46.47,46.48,104300.0,31.8798,31.9072,31.7636,31.7704,104300.0
2008-11-25 12:05:00,46.48,46.55,46.35,46.43,73900.0,31.7704,31.8183,31.6816,31.7363,73900.0
2008-11-25 12:10:00,46.45,46.49,46.14,46.21,54600.0,31.7499,31.7773,31.538,31.5859,54600.0
2008-11-25 12:15:00,46.17,46.36,46.16,46.32,146600.0,31.5586,31.6884,31.5517,31.6611,146600.0
2008-11-25 12:20:00,46.3,46.34,46.03,46.03,81100.0,31.6474,31.6748,31.4629,31.4629,81100.0
2008-11-25 12:25:00,46.03,46.19,46.01,46.17,142800.0,31.4629,31.5722,31.4492,31.5586,142800.0
2008-11-25 12:30:00,46.18,46.28,46.08,46.14,103900.0,31.5654,31.6337,31.497,31.538,103900.0
2008-11-25 12:35:00,46.17,46.32,46.11,46.21,62800.0,31.5586,31.6611,31.5175,31.5859,62800.0
2008-11-25 12:40:00,46.19,46.28,46.12,46.12,67300.0,31.5722,31.6337,31.5244,31.5244,67300.0
2008-11-25 12:45:00,46.12,46.13,45.92,45.92,68700.0,31.5244,31.5312,31.3877,31.3877,68700.0
2008-11-25 12:50:00,45.92,45.94,45.74,45.78,74600.0,31.3877,31.4013,31.2646,31.292,74600.0
2008-11-25 12:55:00,45.76,45.97,45.64,45.84,109400.0,31.2783,31.4218,31.1963,31.333,109400.0
2008-11-25 13:00:00,45.85,45.91,45.68,45.71,58400.0,31.3398,31.3808,31.2236,31.2441,58400.0
2008-11-25 13:05:00,45.73,45.97,45.73,45.97,92000.0,31.2578,31.4218,31.2578,31.4218,92000.0
2008-11-25 13:10:00,46.0,46.09,45.9,45.9,45900.0,31.4424,31.5039,31.374,31.374,45900.0
2008-11-25 13:15:00,45.92,45.99,45.74,45.97,70600.0,31.3877,31.4355,31.2646,31.4218,70600.0
2008-11-25 13:20:00,46.0,46.1,45.94,45.94,100900.0,31.4424,31.5107,31.4013,31.4013,100900.0
2008-11-25 13:25:00,45.96,46.31,45.93,46.25,93500.0,31.415,31.6542,31.3945,31.6132,93500.0
2008-11-25 13:30:00,46.26,46.45,46.23,46.24,81100.0,31.6201,31.7499,31.5996,31.6064,81100.0
2008-11-25 13:35:00,46.29,46.39,46.25,46.36,48000.0,31.6406,31.7089,31.6132,31.6884,48000.0
2008-11-25 13:40:00,46.36,46.41,46.17,46.18,72700.0,31.6884,31.7226,31.5586,31.5654,72700.0
2008-11-25 13:45:00,46.17,46.41,46.17,46.32,118000.0,31.5586,31.7226,31.5586,31.6611,118000.0
2008-11-25 13:50:00,46.31,46.38,46.22,46.29,47900.0,31.6542,31.7021,31.5927,31.6406,47900.0
2008-11-25 13:55:00,46.29,46.31,46.01,46.03,110100.0,31.6406,31.6542,31.4492,31.4629,110100.0
2008-11-25 14:00:00,46.01,46.15,45.95,46.1,55300.0,31.4492,31.5449,31.4082,31.5107,55300.0
2008-11-25 14:05:00,46.1,46.16,45.84,45.87,39500.0,31.5107,31.5517,31.333,31.3535,39500.0
2008-11-25 14:10:00,45.87,45.87,45.65,45.65,80900.0,31.3535,31.3535,31.2031,31.2031,80900.0
2008-11-25 14:15:00,45.62,45.72,45.42,45.72,74900.0,31.1826,31.251,31.0459,31.251,74900.0
2008-11-25 14:20:00,45.69,45.87,45.63,45.84,85700.0,31.2305,31.3535,31.1894,31.333,85700.0
2008-11-25 14:25:00,45.87,45.87,45.63,45.64,112200.0,31.3535,31.3535,31.1894,31.1963,112200.0
2008-11-25 14:30:00,45.66,46.01,45.56,45.96,104900.0,31.21,31.4492,31.1416,31.415,104900.0
2008-11-25 14:35:00,45.96,46.13,45.88,46.01,91400.0,31.415,31.5312,31.3603,31.4492,91400.0
2008-11-25 14:40:00,46.04,46.09,45.91,46.02,90100.0,31.4697,31.5039,31.3808,31.456,90100.0
2008-11-25 14:45:00,46.01,46.06,45.95,46.0,89700.0,31.4492,31.4834,31.4082,31.4424,89700.0
2008-11-25 14:50:00,45.99,46.12,45.84,46.12,86700.0,31.4355,31.5244,31.333,31.5244,86700.0
2008-11-25 14:55:00,46.12,46.63,46.12,46.51,97200.0,31.5244,31.873,31.5244,31.791,97200.0
2008-11-25 15:00:00,46.52,46.84,46.47,46.82,119100.0,31.7978,32.0165,31.7636,32.0028,119100.0
2008-11-25 15:05:00,46.82,47.0,46.61,46.62,76600.0,32.0028,32.1259,31.8593,31.8661,76600.0
2008-11-25 15:10:00,46.63,46.74,46.48,46.62,185300.0,31.873,31.9482,31.7704,31.8661,185300.0
2008-11-25 15:15:00,46.6,46.85,46.59,46.63,118700.0,31.8525,32.0234,31.8456,31.873,118700.0
2008-11-25 15:20:00,46.62,46.65,46.26,46.36,167200.0,31.8661,31.8866,31.6201,31.6884,167200.0
2008-11-25 15:25:00,46.35,46.62,46.21,46.52,119100.0,31.6816,31.8661,31.5859,31.7978,119100.0
2008-11-25 15:30:00,46.55,46.62,46.4,46.5,142100.0,31.8183,31.8661,31.7158,31.7841,142100.0
2008-11-25 15:35:00,46.52,46.89,46.46,46.62,127300.0,31.7978,32.0507,31.7568,31.8661,127300.0
2008-11-25 15:40:00,46.62,47.19,46.53,47.16,168700.0,31.8661,32.2558,31.8046,32.2352,168700.0
2008-11-25 15:45:00,47.14,47.15,46.69,46.87,260000.0,32.2216,32.2284,31.914,32.037,260000.0
2008-11-25 15:50:00,46.86,47.13,46.82,47.0,328100.0,32.0302,32.2147,32.0028,32.1259,328100.0
2008-11-25 15:55:00,47.01,47.12,46.51,46.85,506100.0,32.1327,32.2079,31.791,32.0234,506100.0
2008-11-25 16:00:00,46.93,46.93,46.55,46.75,90800.0,32.078,32.078,31.8183,31.955,90800.0
2008-11-25 16:05:00,46.75,46.75,46.75,46.75,0.0,31.955,31.955,31.955,31.955,0.0
2008-11-25 16:10:00,46.75,46.75,46.75,46.75,0.0,31.955,31.955,31.955,31.955,0.0
2008-11-26 09:30:00,45.78,46.04,45.63,45.92,203700.0,31.292,31.4697,31.1894,31.3877,203700.0
2008-11-26 09:35:00,45.96,45.99,45.79,45.87,59500.0,31.415,31.4355,31.2988,31.3535,59500.0
2008-11-26 09:40:00,45.87,46.07,45.81,45.84,58700.0,31.3535,31.4902,31.3125,31.333,58700.0
2008-11-26 09:45:00,45.85,46.12,45.85,46.1,82300.0,31.3398,31.5244,31.3398,31.5107,82300.0
2008-11-26 09:50:00,46.12,46.34,46.08,46.27,118100.0,31.5244,31.6748,31.497,31.6269,118100.0
2008-11-26 09:55:00,46.26,46.39,46.13,46.15,74400.0,31.6201,31.7089,31.5312,31.5449,74400.0
2008-11-26 10:00:00,46.18,46.32,46.07,46.26,103000.0,31.5654,31.6611,31.4902,31.6201,103000.0
2008-11-26 10:05:00,46.24,46.25,45.96,45.96,101700.0,31.6064,31.6132,31.415,31.415,101700.0
2008-11-26 10:10:00,45.96,46.19,45.9,46.06,125700.0,31.415,31.5722,31.374,31.4834,125700.0
2008-11-26 10:15:00,46.07,46.38,46.07,46.31,90400.0,31.4902,31.7021,31.4902,31.6542,90400.0
2008-11-26 10:20:00,46.32,46.42,46.21,46.36,114300.0,31.6611,31.7294,31.5859,31.6884,114300.0
2008-11-26 10:25:00,46.37,46.56,46.35,46.43,111400.0,31.6953,31.8251,31.6816,31.7363,111400.0
2008-11-26 10:30:00,46.42,46.5,46.31,46.37,124900.0,31.7294,31.7841,31.6542,31.6953,124900.0
2008-11-26 10:35:00,46.35,46.37,46.22,46.33,146600.0,31.6816,31.6953,31.5927,31.6679,146600.0
2008-11-26 10:40:00,46.33,46.33,46.16,46.29,70500.0,31.6679,31.6679,31.5517,31.6406,70500.0
2008-11-26 10:45:00,46.29,46.42,46.21,46.25,124400.0,31.6406,31.7294,31.5859,31.6132,124400.0
2008-11-26 10:50:00,46.26,46.63,46.24,46.56,110300.0,31.6201,31.873,31.6064,31.8251,110300.0
2008-11-26 10:55:00,46.56,46.73,46.56,46.65,119700.0,31.8251,31.9413,31.8251,31.8866,119700.0
2008-11-26 11:00:00,46.65,46.71,46.45,46.46,94500.0,31.8866,31.9277,31.7499,31.7568,94500.0
2008-11-26 11:05:00,46.46,46.63,46.41,46.58,90800.0,31.7568,31.873,31.7226,31.8388,90800.0
2008-11-26 11:10:00,46.62,46.93,46.62,46.89,86500.0,31.8661,32.078,31.8661,32.0507,86500.0
2008-11-26 11:15:00,46.9,46.96,46.8,46.96,50400.0,32.0575,32.0985,31.9892,32.0985,50400.0
2008-11-26 11:20:00,46.96,47.09,46.91,47.02,137000.0,32.0985,32.1874,32.0644,32.1396,137000.0
2008-11-26 11:25:00,47.01,47.07,46.89,46.89,87800.0,32.1327,32.1737,32.0507,32.0507,87800.0
2008-11-26 11:30:00,46.87,47.02,46.85,46.88,80200.0,32.037,32.1396,32.0234,32.0439,80200.0
2008-11-26 11:35:00,46.89,47.08,46.89,47.0,89600.0,32.0507,32.1806,32.0507,32.1259,89600.0
2008-11-26 11:40:00,47.0,47.11,46.92,47.07,98200.0,32.1259,32.2011,32.0712,32.1737,98200.0
2008-11-26 11:45:00,47.04,47.32,46.96,47.29,119500.0,32.1532,32.3446,32.0985,32.3241,119500.0
2008-11-26 11:50:00,47.28,47.3,47.12,47.16,100700.0,32.3173,32.3309,32.2079,32.2352,100700.0
2008-11-26 11:55:00,47.15,47.23,47.03,47.06,107500.0,32.2284,32.2831,32.1464,32.1669,107500.0
2008-11-26 12:00:00,47.06,47.08,46.96,47.03,57600.0,32.1669,32.1806,32.0985,32.1464,57600.0
2008-11-26 12:05:00,47.03,47.17,46.98,47.01,152100.0,32.1464,32.2421,32.1122,32.1327,152100.0
2008-11-26 12:10:00,46.99,47.04,46.87,46.96,77300.0,32.119,32.1532,32.037,32.0985,77300.0
2008-11-26 12:15:00,46.95,47.08,46.95,47.03,62900.0,32.0917,32.1806,32.0917,32.1464,62900.0
2008-11-26 12:20:00,47.04,47.09,47.01,47.05,71400.0,32.1532,32.1874,32.1327,32.1601,71400.0
2008-11-26 12:25:00,47.05,47.13,46.96,47.08,111700.0,32.1601,32.2147,32.0985,32.1806,111700.0
2008-11-26 12:30:00,47.08,47.11,46.99,47.07,93500.0,32.1806,32.2011,32.119,32.1737,93500.0
2008-11-26 12:35:00,47.08,47.22,47.05,47.19,56300.0,32.1806,32.2763,32.1601,32.2558,56300.0
2008-11-26 12:40:00,47.19,47.22,47.1,47.21,57300.0,32.2558,32.2763,32.1942,32.2694,57300.0
2008-11-26 12:45:00,47.19,47.44,47.18,47.39,91300.0,32.2558,32.4266,32.2489,32.3925,91300.0
2008-11-26 12:50:00,47.4,47.44,47.31,47.34,62600.0,32.3993,32.4266,32.3378,32.3583,62600.0
2008-11-26 12:55:00,47.33,47.38,47.28,47.35,169800.0,32.3514,32.3856,32.3173,32.3651,169800.0
2008-11-26 13:00:00,47.35,47.55,47.35,47.54,116500.0,32.3651,32.5018,32.3651,32.495,116500.0
2008-11-26 13:05:00,47.54,47.6,47.47,47.49,67500.0,32.495,32.536,32.4471,32.4608,67500.0
2008-11-26 13:10:00,47.49,47.51,47.28,47.33,50100.0,32.4608,32.4745,32.3173,32.3514,50100.0
2008-11-26 13:15:00,47.33,47.41,47.28,47.37,46800.0,32.3514,32.4061,32.3173,32.3788,46800.0
2008-11-26 13:20:00,47.38,47.43,47.22,47.26,45400.0,32.3856,32.4198,32.2763,32.3036,45400.0
2008-11-26 13:25:00,47.25,47.41,47.2,47.37,43600.0,32.2968,32.4061,32.2626,32.3788,43600.0
2008-11-26 13:30:00,47.39,47.39,47.12,47.14,59500.0,32.3925,32.3925,32.2079,32.2216,59500.0
2008-11-26 13:35:00,47.15,47.3,47.13,47.27,68000.0,32.2284,32.3309,32.2147,32.3104,68000.0
2008-11-26 13:40:00,47.26,47.3,47.12,47.27,73600.0,32.3036,32.3309,32.2079,32.3104,73600.0
2008-11-26 13:45:00,47.26,47.36,47.22,47.27,133800.0,32.3036,32.372,32.2763,32.3104,133800.0
2008-11-26 13:50:00,47.29,47.4,47.23,47.24,46300.0,32.3241,32.3993,32.2831,32.2899,46300.0
2008-11-26 13:55:00,47.23,47.27,47.17,47.25,83700.0,32.2831,32.3104,32.2421,32.2968,83700.0
2008-11-26 14:00:00,47.25,47.25,47.05,47.13,50100.0,32.2968,32.2968,32.1601,32.2147,50100.0
2008-11-26 14:05:00,47.12,47.31,47.11,47.27,72700.0,32.2079,32.3378,32.2011,32.3104,72700.0
2008-11-26 14:10:00,47.29,47.31,47.22,47.22,51800.0,32.3241,32.3378,32.2763,32.2763,51800.0
2008-11-26 14:15:00,47.22,47.47,47.21,47.39,112300.0,32.2763,32.4471,32.2694,32.3925,112300.0
2008-11-26 14:20:00,47.39,47.59,47.37,47.52,73500.0,32.3925,32.5292,32.3788,32.4813,73500.0
2008-11-26 14:25:00,47.52,47.59,47.44,47.56,60600.0,32.4813,32.5292,32.4266,32.5087,60600.0
2008-11-26 14:30:00,47.57,47.9,47.57,47.87,89600.0,32.5155,32.7411,32.5155,32.7206,89600.0
2008-11-26 14:35:00,47.85,47.89,47.72,47.78,84100.0,32.7069,32.7342,32.618,32.659,84100.0
2008-11-26 14:40:00,47.77,48.06,47.76,48.01,84800.0,32.6522,32.8504,32.6454,32.8162,84800.0
2008-11-26 14:45:00,47.99,48.06,47.89,48.01,190900.0,32.8026,32.8504,32.7342,32.8162,190900.0
2008-11-26 14:50:00,48.01,48.08,47.96,48.07,132100.0,32.8162,32.8641,32.7821,32.8573,132100.0
2008-11-26 14:55:00,48.06,48.21,48.05,48.09,106300.0,32.8504,32.953,32.8436,32.8709,106300.0
2008-11-26 15:00:00,48.08,48.24,47.98,48.01,177000.0,32.8641,32.9735,32.7957,32.8162,177000.0
2008-11-26 15:05:00,47.98,48.08,47.88,47.98,228400.0,32.7957,32.8641,32.7274,32.7957,228400.0
2008-11-26 15:10:00,48.0,48.37,47.95,48.33,160700.0,32.8094,33.0623,32.7752,33.035,160700.0
2008-11-26 15:15:00,48.34,48.44,48.2,48.22,116700.0,33.0418,33.1102,32.9461,32.9598,116700.0
2008-11-26 15:20:00,48.21,48.29,48.06,48.23,124900.0,32.953,33.0076,32.8504,32.9666,124900.0
2008-11-26 15:25:00,48.27,48.35,48.22,48.33,185000.0,32.994,33.0486,32.9598,33.035,185000.0
2008-11-26 15:30:00,48.34,48.48,48.25,48.46,333700.0,33.0418,33.1375,32.9803,33.1238,333700.0
2008-11-26 15:35:00,48.44,48.5,48.32,48.4,175200.0,33.1102,33.1512,33.0281,33.0828,175200.0
2008-11-26 15:40:00,48.42,48.46,48.03,48.1,146000.0,33.0965,33.1238,32.8299,32.8778,146000.0
2008-11-26 15:45:00,48.09,48.33,48.07,48.17,153700.0,32.8709,33.035,32.8573,32.9256,153700.0
2008-11-26 15:50:00,48.18,48.35,48.08,48.35,127800.0,32.9324,33.0486,32.8641,33.0486,127800.0
2008-11-26 15:55:00,48.34,48.52,48.32,48.49,270900.0,33.0418,33.1648,33.0281,33.1443,270900.0
2008-11-26 16:00:00,48.49,48.53,48.31,48.53,101200.0,33.1443,33.1717,33.0213,33.1717,101200.0
2008-11-26 16:05:00,48.39,48.39,48.34,48.34,1100.0,33.076,33.076,33.0418,33.0418,1100.0
2008-11-26 16:10:00,48.34,48.34,48.34,48.34,0.0,33.0418,33.0418,33.0418,33.0418,0.0
2008-11-28 09:30:00,48.31,48.36,48.15,48.29,134100.0,33.0213,33.0555,32.9119,33.0076,134100.0
2008-11-28 09:35:00,48.31,48.62,48.31,48.59,71700.0,33.0213,33.2332,33.0213,33.2127,71700.0
2008-11-28 09:40:00,48.6,48.62,48.39,48.45,44400.0,33.2195,33.2332,33.076,33.117,44400.0
2008-11-28 09:45:00,48.46,48.53,48.35,48.35,33700.0,33.1238,33.1717,33.0486,33.0486,33700.0
2008-11-28 09:50:00,48.35,48.35,48.22,48.22,24700.0,33.0486,33.0486,32.9598,32.9598,24700.0
2008-11-28 09:55:00,48.23,48.32,48.19,48.27,25500.0,32.9666,33.0281,32.9393,32.994,25500.0
2008-11-28 10:00:00,48.27,48.42,48.27,48.34,40200.0,32.994,33.0965,32.994,33.0418,40200.0
2008-11-28 10:05:00,48.31,48.34,48.15,48.18,24900.0,33.0213,33.0418,32.9119,32.9324,24900.0
2008-11-28 10:10:00,48.18,48.22,48.08,48.16,31800.0,32.9324,32.9598,32.8641,32.9188,31800.0
2008-11-28 10:15:00,48.15,48.23,48.1,48.21,44800.0,32.9119,32.9666,32.8778,32.953,44800.0
2008-11-28 10:20:00,48.22,48.38,48.22,48.37,44400.0,32.9598,33.0692,32.9598,33.0623,44400.0
2008-11-28 10:25:00,48.39,48.44,48.3,48.3,71900.0,33.076,33.1102,33.0145,33.0145,71900.0
2008-11-28 10:30:00,48.3,48.31,48.17,48.22,57900.0,33.0145,33.0213,32.9256,32.9598,57900.0
2008-11-28 10:35:00,48.21,48.31,48.16,48.23,44400.0,32.953,33.0213,32.9188,32.9666,44400.0
2008-11-28 10:40:00,48.22,48.36,48.15,48.34,27100.0,32.9598,33.0555,32.9119,33.0418,27100.0
2008-11-28 10:45:00,48.36,48.42,48.35,48.37,28900.0,33.0555,33.0965,33.0486,33.0623,28900.0
2008-11-28 10:50:00,48.36,48.41,48.28,48.4,27100.0,33.0555,33.0897,33.0008,33.0828,27100.0
2008-11-28 10:55:00,48.4,48.47,48.4,48.46,43500.0,33.0828,33.1307,33.0828,33.1238,43500.0
2008-11-28 11:00:00,48.45,48.49,48.38,48.41,104100.0,33.117,33.1443,33.0692,33.0897,104100.0
2008-11-28 11:05:00,48.41,48.45,48.36,48.39,60200.0,33.0897,33.117,33.0555,33.076,60200.0
2008-11-28 11:10:00,48.38,48.46,48.37,48.4,72400.0,33.0692,33.1238,33.0623,33.0828,72400.0
2008-11-28 11:15:00,48.4,48.4,48.26,48.31,64200.0,33.0828,33.0828,32.9871,33.0213,64200.0
2008-11-28 11:20:00,48.33,48.45,48.28,48.45,82400.0,33.035,33.117,33.0008,33.117,82400.0
2008-11-28 11:25:00,48.46,48.65,48.46,48.61,57600.0,33.1238,33.2537,33.1238,33.2264,57600.0
2008-11-28 11:30:00,48.61,48.62,48.51,48.55,34200.0,33.2264,33.2332,33.158,33.1854,34200.0
2008-11-28 11:35:00,48.56,48.56,48.42,48.53,23600.0,33.1922,33.1922,33.0965,33.1717,23600.0
2008-11-28 11:40:00,48.54,48.62,48.51,48.62,79600.0,33.1785,33.2332,33.158,33.2332,79600.0
2008-11-28 11:45:00,48.63,48.68,48.58,48.68,42300.0,33.24,33.2742,33.2059,33.2742,42300.0
2008-11-28 11:50:00,48.67,48.81,48.66,48.81,59700.0,33.2674,33.3631,33.2605,33.3631,59700.0
2008-11-28 11:55:00,48.81,48.87,48.74,48.82,79200.0,33.3631,33.4041,33.3152,33.3699,79200.0
2008-11-28 12:00:00,48.85,48.87,48.76,48.85,59500.0,33.3904,33.4041,33.3289,33.3904,59500.0
2008-11-28 12:05:00,48.86,48.91,48.81,48.81,55900.0,33.3972,33.4314,33.3631,33.3631,55900.0
2008-11-28 12:10:00,48.82,48.91,48.8,48.91,76100.0,33.3699,33.4314,33.3562,33.4314,76100.0
2008-11-28 12:15:00,48.9,48.92,48.73,48.76,87500.0,33.4246,33.4383,33.3084,33.3289,87500.0
2008-11-28 12:20:00,48.76,48.78,48.67,48.75,77900.0,33.3289,33.3426,33.2674,33.3221,77900.0
2008-11-28 12:25:00,48.76,48.77,48.68,48.7,75700.0,33.3289,33.3357,33.2742,33.2879,75700.0
2008-11-28 12:30:00,48.7,48.78,48.63,48.74,76700.0,33.2879,33.3426,33.24,33.3152,76700.0
2008-11-28 12:35:00,48.73,48.8,48.72,48.76,53200.0,33.3084,33.3562,33.3016,33.3289,53200.0
2008-11-28 12:40:00,48.77,48.97,48.77,48.96,99600.0,33.3357,33.4724,33.3357,33.4656,99600.0
2008-11-28 12:45:00,48.94,48.94,48.77,48.81,69100.0,33.4519,33.4519,33.3357,33.3631,69100.0
2008-11-28 12:50:00,48.84,49.08,48.82,49.08,52800.0,33.3836,33.5476,33.3699,33.5476,52800.0
2008-11-28 12:55:00,49.09,49.19,49.01,49.13,110400.0,33.5545,33.6228,33.4998,33.5818,110400.0
2008-11-28 13:00:00,49.19,49.19,49.07,49.14,37300.0,33.6228,33.6228,33.5408,33.5886,37300.0
2008-11-28 13:05:00,49.19,49.19,49.19,49.19,25000.0,33.6228,33.6228,33.6228,33.6228,25000.0
2008-11-28 13:10:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 13:15:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 13:20:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 13:25:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 13:30:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 13:35:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 13:40:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 13:45:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 13:50:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 13:55:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 14:00:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 14:05:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 14:10:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 14:15:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 14:20:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 14:25:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 14:30:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 14:35:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 14:40:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 14:45:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 14:50:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 14:55:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 15:00:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 15:05:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 15:10:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 15:15:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 15:20:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 15:25:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 15:30:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 15:35:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 15:40:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 15:45:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 15:50:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 15:55:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-12-01 09:30:00,47.67,47.82,47.25,47.26,125100.0,32.5838,32.6864,32.2968,32.3036,125100.0
2008-12-01 09:35:00,47.28,47.36,47.16,47.26,99900.0,32.3173,32.372,32.2352,32.3036,99900.0
2008-12-01 09:40:00,47.27,47.27,46.98,47.05,119600.0,32.3104,32.3104,32.1122,32.1601,119600.0
2008-12-01 09:45:00,47.01,47.13,46.91,47.02,91800.0,32.1327,32.2147,32.0644,32.1396,91800.0
2008-12-01 09:50:00,46.99,47.03,46.67,46.73,89300.0,32.119,32.1464,31.9003,31.9413,89300.0
2008-12-01 09:55:00,46.75,46.92,46.69,46.73,193300.0,31.955,32.0712,31.914,31.9413,193300.0
2008-12-01 10:00:00,46.72,46.94,46.69,46.83,107500.0,31.9345,32.0849,31.914,32.0097,107500.0
2008-12-01 10:05:00,46.84,46.87,46.62,46.82,157500.0,32.0165,32.037,31.8661,32.0028,157500.0
2008-12-01 10:10:00,46.83,46.95,46.76,46.85,115600.0,32.0097,32.0917,31.9618,32.0234,115600.0
2008-12-01 10:15:00,46.84,46.98,46.77,46.83,128000.0,32.0165,32.1122,31.9687,32.0097,128000.0
2008-12-01 10:20:00,46.81,46.92,46.76,46.84,80400.0,31.996,32.0712,31.9618,32.0165,80400.0
2008-12-01 10:25:00,46.85,46.85,46.68,46.73,116900.0,32.0234,32.0234,31.9072,31.9413,116900.0
2008-12-01 10:30:00,46.72,46.73,46.52,46.69,75000.0,31.9345,31.9413,31.7978,31.914,75000.0
2008-12-01 10:35:00,46.66,46.74,46.62,46.66,50900.0,31.8935,31.9482,31.8661,31.8935,50900.0
2008-12-01 10:40:00,46.63,46.74,46.56,46.72,112200.0,31.873,31.9482,31.8251,31.9345,112200.0
2008-12-01 10:45:00,46.74,46.82,46.67,46.67,165700.0,31.9482,32.0028,31.9003,31.9003,165700.0
2008-12-01 10:50:00,46.68,46.76,46.61,46.76,63300.0,31.9072,31.9618,31.8593,31.9618,63300.0
2008-12-01 10:55:00,46.76,46.76,46.46,46.46,74700.0,31.9618,31.9618,31.7568,31.7568,74700.0
2008-12-01 11:00:00,46.47,46.47,46.35,46.43,52800.0,31.7636,31.7636,31.6816,31.7363,52800.0
2008-12-01 11:05:00,46.45,46.45,46.26,46.26,66200.0,31.7499,31.7499,31.6201,31.6201,66200.0
2008-12-01 11:10:00,46.27,46.49,46.26,46.48,129900.0,31.6269,31.7773,31.6201,31.7704,129900.0
2008-12-01 11:15:00,46.49,46.57,46.43,46.55,62000.0,31.7773,31.832,31.7363,31.8183,62000.0
2008-12-01 11:20:00,46.53,46.59,46.43,46.48,35800.0,31.8046,31.8456,31.7363,31.7704,35800.0
2008-12-01 11:25:00,46.47,46.48,46.26,46.3,64300.0,31.7636,31.7704,31.6201,31.6474,64300.0
2008-12-01 11:30:00,46.29,46.49,46.26,46.46,68800.0,31.6406,31.7773,31.6201,31.7568,68800.0
2008-12-01 11:35:00,46.47,46.58,46.46,46.54,37500.0,31.7636,31.8388,31.7568,31.8115,37500.0
2008-12-01 11:40:00,46.56,46.68,46.55,46.55,37400.0,31.8251,31.9072,31.8183,31.8183,37400.0
2008-12-01 11:45:00,46.57,46.64,46.55,46.62,25100.0,31.832,31.8798,31.8183,31.8661,25100.0
2008-12-01 11:50:00,46.62,46.62,46.44,46.52,38400.0,31.8661,31.8661,31.7431,31.7978,38400.0
2008-12-01 11:55:00,46.54,46.61,46.48,46.49,37300.0,31.8115,31.8593,31.7704,31.7773,37300.0
2008-12-01 12:00:00,46.48,46.49,46.31,46.37,63000.0,31.7704,31.7773,31.6542,31.6953,63000.0
2008-12-01 12:05:00,46.38,46.55,46.38,46.47,54700.0,31.7021,31.8183,31.7021,31.7636,54700.0
2008-12-01 12:10:00,46.47,46.59,46.46,46.53,43200.0,31.7636,31.8456,31.7568,31.8046,43200.0
2008-12-01 12:15:00,46.52,46.52,46.31,46.35,77700.0,31.7978,31.7978,31.6542,31.6816,77700.0
2008-12-01 12:20:00,46.35,46.41,46.29,46.29,139900.0,31.6816,31.7226,31.6406,31.6406,139900.0
2008-12-01 12:25:00,46.29,46.29,46.05,46.08,111300.0,31.6406,31.6406,31.4765,31.497,111300.0
2008-12-01 12:30:00,46.09,46.2,46.03,46.16,154500.0,31.5039,31.5791,31.4629,31.5517,154500.0
2008-12-01 12:35:00,46.16,46.22,46.02,46.06,93100.0,31.5517,31.5927,31.456,31.4834,93100.0
2008-12-01 12:40:00,46.06,46.12,45.98,46.07,134200.0,31.4834,31.5244,31.4287,31.4902,134200.0
2008-12-01 12:45:00,46.09,46.19,46.04,46.1,44000.0,31.5039,31.5722,31.4697,31.5107,44000.0
2008-12-01 12:50:00,46.11,46.15,45.9,45.99,133000.0,31.5175,31.5449,31.374,31.4355,133000.0
2008-12-01 12:55:00,45.99,46.03,45.93,45.97,119800.0,31.4355,31.4629,31.3945,31.4218,119800.0
2008-12-01 13:00:00,45.96,46.13,45.96,46.07,78900.0,31.415,31.5312,31.415,31.4902,78900.0
2008-12-01 13:05:00,46.08,46.15,46.04,46.12,121500.0,31.497,31.5449,31.4697,31.5244,121500.0
2008-12-01 13:10:00,46.13,46.32,46.13,46.31,73200.0,31.5312,31.6611,31.5312,31.6542,73200.0
2008-12-01 13:15:00,46.3,46.37,46.23,46.31,99700.0,31.6474,31.6953,31.5996,31.6542,99700.0
2008-12-01 13:20:00,46.32,46.33,46.18,46.2,113700.0,31.6611,31.6679,31.5654,31.5791,113700.0
2008-12-01 13:25:00,46.21,46.22,46.11,46.18,177600.0,31.5859,31.5927,31.5175,31.5654,177600.0
2008-12-01 13:30:00,46.19,46.39,46.15,46.37,75200.0,31.5722,31.7089,31.5449,31.6953,75200.0
2008-12-01 13:35:00,46.37,46.4,46.26,46.28,128200.0,31.6953,31.7158,31.6201,31.6337,128200.0
2008-12-01 13:40:00,46.29,46.31,46.08,46.08,74900.0,31.6406,31.6542,31.497,31.497,74900.0
2008-12-01 13:45:00,46.11,46.25,46.01,46.01,200300.0,31.5175,31.6132,31.4492,31.4492,200300.0
2008-12-01 13:50:00,46.05,46.12,45.93,45.98,76700.0,31.4765,31.5244,31.3945,31.4287,76700.0
2008-12-01 13:55:00,45.99,46.16,45.92,46.16,74900.0,31.4355,31.5517,31.3877,31.5517,74900.0
2008-12-01 14:00:00,46.16,46.21,46.0,46.02,74200.0,31.5517,31.5859,31.4424,31.456,74200.0
2008-12-01 14:05:00,46.03,46.19,45.89,46.15,115000.0,31.4629,31.5722,31.3672,31.5449,115000.0
2008-12-01 14:10:00,46.13,46.21,46.03,46.14,122000.0,31.5312,31.5859,31.4629,31.538,122000.0
2008-12-01 14:15:00,46.14,46.14,45.84,45.92,52800.0,31.538,31.538,31.333,31.3877,52800.0
2008-12-01 14:20:00,45.93,46.12,45.87,46.08,79500.0,31.3945,31.5244,31.3535,31.497,79500.0
2008-12-01 14:25:00,46.1,46.19,46.02,46.15,88500.0,31.5107,31.5722,31.456,31.5449,88500.0
2008-12-01 14:30:00,46.13,46.35,46.04,46.24,112000.0,31.5312,31.6816,31.4697,31.6064,112000.0
2008-12-01 14:35:00,46.25,46.28,46.01,46.14,243500.0,31.6132,31.6337,31.4492,31.538,243500.0
2008-12-01 14:40:00,46.13,46.26,46.03,46.13,110600.0,31.5312,31.6201,31.4629,31.5312,110600.0
2008-12-01 14:45:00,46.16,46.4,46.14,46.29,285100.0,31.5517,31.7158,31.538,31.6406,285100.0
2008-12-01 14:50:00,46.29,46.56,46.29,46.47,101800.0,31.6406,31.8251,31.6406,31.7636,101800.0
2008-12-01 14:55:00,46.5,46.5,46.17,46.22,168500.0,31.7841,31.7841,31.5586,31.5927,168500.0
2008-12-01 15:00:00,46.19,46.29,45.98,46.0,32900.0,31.5722,31.6406,31.4287,31.4424,32900.0
2008-12-01 15:05:00,45.99,46.18,45.91,45.95,52900.0,31.4355,31.5654,31.3808,31.4082,52900.0
2008-12-01 15:10:00,45.95,46.1,45.88,46.01,55700.0,31.4082,31.5107,31.3603,31.4492,55700.0
2008-12-01 15:15:00,45.98,46.07,45.85,45.92,99800.0,31.4287,31.4902,31.3398,31.3877,99800.0
2008-12-01 15:20:00,45.9,45.91,45.6,45.6,91800.0,31.374,31.3808,31.1689,31.1689,91800.0
2008-12-01 15:25:00,45.63,45.76,45.56,45.65,423500.0,31.1894,31.2783,31.1416,31.2031,423500.0
2008-12-01 15:30:00,45.66,45.7,45.48,45.57,236900.0,31.21,31.2373,31.0869,31.1484,236900.0
2008-12-01 15:35:00,45.57,45.61,45.35,45.35,210800.0,31.1484,31.1758,30.9981,30.9981,210800.0
2008-12-01 15:40:00,45.36,45.38,44.91,44.94,139800.0,31.0049,31.0186,30.6973,30.7178,139800.0
2008-12-01 15:45:00,44.96,45.15,44.81,45.0,310200.0,30.7315,30.8614,30.629,30.7588,310200.0
2008-12-01 15:50:00,44.99,45.12,44.67,44.72,233500.0,30.752,30.8408,30.5333,30.5674,233500.0
2008-12-01 15:55:00,44.71,44.79,44.25,44.43,228400.0,30.5606,30.6153,30.2462,30.3692,228400.0
2008-12-02 09:30:00,45.28,45.36,45.04,45.07,170700.0,30.9502,31.0049,30.7862,30.8067,170700.0
2008-12-02 09:35:00,45.06,45.22,44.95,45.16,71300.0,30.7998,30.9092,30.7246,30.8682,71300.0
2008-12-02 09:40:00,45.14,45.17,44.83,44.87,54700.0,30.8545,30.875,30.6426,30.67,54700.0
2008-12-02 09:45:00,44.87,44.92,44.67,44.76,39700.0,30.67,30.7041,30.5333,30.5948,39700.0
2008-12-02 09:50:00,44.75,45.06,44.67,44.85,57000.0,30.5879,30.7998,30.5333,30.6563,57000.0
2008-12-02 09:55:00,44.86,44.99,44.62,44.84,67500.0,30.6631,30.752,30.4991,30.6495,67500.0
2008-12-02 10:00:00,44.84,45.22,44.78,45.22,407800.0,30.6495,30.9092,30.6084,30.9092,407800.0
2008-12-02 10:05:00,45.22,45.45,45.13,45.43,188000.0,30.9092,31.0664,30.8477,31.0527,188000.0
2008-12-02 10:10:00,45.43,45.74,45.34,45.6,116400.0,31.0527,31.2646,30.9912,31.1689,116400.0
2008-12-02 10:15:00,45.61,45.74,45.56,45.71,84300.0,31.1758,31.2646,31.1416,31.2441,84300.0
2008-12-02 10:20:00,45.71,45.84,45.5,45.82,150600.0,31.2441,31.333,31.1006,31.3193,150600.0
2008-12-02 10:25:00,45.82,45.83,45.59,45.64,130000.0,31.3193,31.3262,31.1621,31.1963,130000.0
2008-12-02 10:30:00,45.65,45.87,45.65,45.75,94700.0,31.2031,31.3535,31.2031,31.2715,94700.0
2008-12-02 10:35:00,45.76,45.91,45.69,45.88,72300.0,31.2783,31.3808,31.2305,31.3603,72300.0
2008-12-02 10:40:00,45.87,45.99,45.78,45.81,73600.0,31.3535,31.4355,31.292,31.3125,73600.0
2008-12-02 10:45:00,45.79,46.04,45.78,45.85,89700.0,31.2988,31.4697,31.292,31.3398,89700.0
2008-12-02 10:50:00,45.86,45.86,45.68,45.69,144300.0,31.3467,31.3467,31.2236,31.2305,144300.0
2008-12-02 10:55:00,45.69,45.86,45.62,45.75,128500.0,31.2305,31.3467,31.1826,31.2715,128500.0
2008-12-02 11:00:00,45.75,45.84,45.65,45.7,121900.0,31.2715,31.333,31.2031,31.2373,121900.0
2008-12-02 11:05:00,45.7,45.72,45.57,45.69,71300.0,31.2373,31.251,31.1484,31.2305,71300.0
2008-12-02 11:10:00,45.69,45.79,45.52,45.52,90400.0,31.2305,31.2988,31.1143,31.1143,90400.0
2008-12-02 11:15:00,45.53,45.62,45.49,45.56,65100.0,31.1211,31.1826,31.0938,31.1416,65100.0
2008-12-02 11:20:00,45.57,45.83,45.57,45.69,158100.0,31.1484,31.3262,31.1484,31.2305,158100.0
2008-12-02 11:25:00,45.69,45.96,45.64,45.86,106700.0,31.2305,31.415,31.1963,31.3467,106700.0
2008-12-02 11:30:00,45.86,46.01,45.75,45.75,121800.0,31.3467,31.4492,31.2715,31.2715,121800.0
2008-12-02 11:35:00,45.74,45.8,45.68,45.69,93400.0,31.2646,31.3056,31.2236,31.2305,93400.0
2008-12-02 11:40:00,45.69,45.86,45.6,45.75,144900.0,31.2305,31.3467,31.1689,31.2715,144900.0
2008-12-02 11:45:00,45.74,46.05,45.69,46.05,88500.0,31.2646,31.4765,31.2305,31.4765,88500.0
2008-12-02 11:50:00,46.04,46.14,46.01,46.06,54100.0,31.4697,31.538,31.4492,31.4834,54100.0
2008-12-02 11:55:00,46.06,46.18,46.03,46.03,82200.0,31.4834,31.5654,31.4629,31.4629,82200.0
2008-12-02 12:00:00,46.04,46.16,46.03,46.03,95300.0,31.4697,31.5517,31.4629,31.4629,95300.0
2008-12-02 12:05:00,46.03,46.2,46.02,46.14,110600.0,31.4629,31.5791,31.456,31.538,110600.0
2008-12-02 12:10:00,46.15,46.2,46.1,46.16,82800.0,31.5449,31.5791,31.5107,31.5517,82800.0
2008-12-02 12:15:00,46.15,46.25,46.13,46.23,101300.0,31.5449,31.6132,31.5312,31.5996,101300.0
2008-12-02 12:20:00,46.23,46.33,46.23,46.27,60200.0,31.5996,31.6679,31.5996,31.6269,60200.0
2008-12-02 12:25:00,46.27,46.4,46.27,46.34,73800.0,31.6269,31.7158,31.6269,31.6748,73800.0
2008-12-02 12:30:00,46.34,46.43,46.28,46.31,67700.0,31.6748,31.7363,31.6337,31.6542,67700.0
2008-12-02 12:35:00,46.32,46.38,46.24,46.29,72900.0,31.6611,31.7021,31.6064,31.6406,72900.0
2008-12-02 12:40:00,46.28,46.29,46.18,46.23,61100.0,31.6337,31.6406,31.5654,31.5996,61100.0
2008-12-02 12:45:00,46.23,46.27,46.18,46.2,51900.0,31.5996,31.6269,31.5654,31.5791,51900.0
2008-12-02 12:50:00,46.2,46.24,46.1,46.14,66700.0,31.5791,31.6064,31.5107,31.538,66700.0
2008-12-02 12:55:00,46.13,46.24,46.1,46.21,45700.0,31.5312,31.6064,31.5107,31.5859,45700.0
2008-12-02 13:00:00,46.2,46.25,46.12,46.19,60300.0,31.5791,31.6132,31.5244,31.5722,60300.0
2008-12-02 13:05:00,46.16,46.19,46.06,46.1,57400.0,31.5517,31.5722,31.4834,31.5107,57400.0
2008-12-02 13:10:00,46.1,46.29,46.1,46.27,44700.0,31.5107,31.6406,31.5107,31.6269,44700.0
2008-12-02 13:15:00,46.26,46.33,46.22,46.23,14700.0,31.6201,31.6679,31.5927,31.5996,14700.0
2008-12-02 13:20:00,46.21,46.23,46.12,46.12,61800.0,31.5859,31.5996,31.5244,31.5244,61800.0
2008-12-02 13:25:00,46.12,46.22,46.12,46.18,120500.0,31.5244,31.5927,31.5244,31.5654,120500.0
2008-12-02 13:30:00,46.16,46.16,45.77,45.81,103200.0,31.5517,31.5517,31.2851,31.3125,103200.0
2008-12-02 13:35:00,45.79,45.88,45.67,45.7,46000.0,31.2988,31.3603,31.2168,31.2373,46000.0
2008-12-02 13:40:00,45.7,45.84,45.65,45.76,67700.0,31.2373,31.333,31.2031,31.2783,67700.0
2008-12-02 13:45:00,45.77,45.85,45.71,45.73,207200.0,31.2851,31.3398,31.2441,31.2578,207200.0
2008-12-02 13:50:00,45.72,45.73,45.56,45.66,178100.0,31.251,31.2578,31.1416,31.21,178100.0
2008-12-02 13:55:00,45.65,45.68,45.55,45.6,157000.0,31.2031,31.2236,31.1348,31.1689,157000.0
2008-12-02 14:00:00,45.58,45.69,45.23,45.27,184900.0,31.1553,31.2305,30.916,30.9434,184900.0
2008-12-02 14:05:00,45.28,45.29,45.03,45.11,159700.0,30.9502,30.957,30.7793,30.834,159700.0
2008-12-02 14:10:00,45.1,45.27,45.06,45.21,260200.0,30.8272,30.9434,30.7998,30.9024,260200.0
2008-12-02 14:15:00,45.23,45.29,45.08,45.19,92900.0,30.916,30.957,30.8135,30.8887,92900.0
2008-12-02 14:20:00,45.17,45.17,44.92,45.06,168400.0,30.875,30.875,30.7041,30.7998,168400.0
2008-12-02 14:25:00,45.04,45.04,44.76,44.99,168400.0,30.7862,30.7862,30.5948,30.752,168400.0
2008-12-02 14:30:00,44.99,45.19,44.88,45.09,94700.0,30.752,30.8887,30.6768,30.8203,94700.0
2008-12-02 14:35:00,45.09,45.29,44.99,45.23,116500.0,30.8203,30.957,30.752,30.916,116500.0
2008-12-02 14:40:00,45.22,45.38,45.14,45.28,103200.0,30.9092,31.0186,30.8545,30.9502,103200.0
2008-12-02 14:45:00,45.27,45.35,45.18,45.31,121000.0,30.9434,30.9981,30.8819,30.9707,121000.0
2008-12-02 14:50:00,45.29,45.52,45.21,45.46,94200.0,30.957,31.1143,30.9024,31.0732,94200.0
2008-12-02 14:55:00,45.45,45.68,45.42,45.67,92100.0,31.0664,31.2236,31.0459,31.2168,92100.0
2008-12-02 15:00:00,45.62,45.63,45.42,45.5,140700.0,31.1826,31.1894,31.0459,31.1006,140700.0
2008-12-02 15:05:00,45.49,45.54,45.11,45.24,164800.0,31.0938,31.1279,30.834,30.9229,164800.0
2008-12-02 15:10:00,45.21,45.28,45.04,45.19,124300.0,30.9024,30.9502,30.7862,30.8887,124300.0
2008-12-02 15:15:00,45.2,45.83,45.2,45.83,191800.0,30.8955,31.3262,30.8955,31.3262,191800.0
2008-12-02 15:20:00,45.86,46.16,45.78,46.13,204500.0,31.3467,31.5517,31.292,31.5312,204500.0
2008-12-02 15:25:00,46.14,46.32,46.05,46.13,341100.0,31.538,31.6611,31.4765,31.5312,341100.0
2008-12-02 15:30:00,46.15,46.36,46.1,46.31,227200.0,31.5449,31.6884,31.5107,31.6542,227200.0
2008-12-02 15:35:00,46.33,46.52,46.22,46.27,176300.0,31.6679,31.7978,31.5927,31.6269,176300.0
2008-12-02 15:40:00,46.28,46.38,46.02,46.22,217100.0,31.6337,31.7021,31.456,31.5927,217100.0
2008-12-02 15:45:00,46.25,46.38,45.68,45.79,264200.0,31.6132,31.7021,31.2236,31.2988,264200.0
2008-12-02 15:50:00,45.81,46.32,45.65,46.26,360700.0,31.3125,31.6611,31.2031,31.6201,360700.0
2008-12-02 15:55:00,46.27,46.74,46.25,46.52,395000.0,31.6269,31.9482,31.6132,31.7978,395000.0
2008-12-02 16:00:00,46.47,46.6,46.47,46.6,143000.0,31.7636,31.8525,31.7636,31.8525,143000.0
2008-12-02 16:05:00,46.6,46.6,46.6,46.6,0.0,31.8525,31.8525,31.8525,31.8525,0.0
2008-12-02 16:10:00,46.6,46.6,46.6,46.6,0.0,31.8525,31.8525,31.8525,31.8525,0.0
2008-12-03 09:30:00,45.59,45.7,45.27,45.53,149700.0,31.1621,31.2373,30.9434,31.1211,149700.0
2008-12-03 09:35:00,45.55,45.78,45.5,45.75,102100.0,31.1348,31.292,31.1006,31.2715,102100.0
2008-12-03 09:40:00,45.79,45.88,45.65,45.86,55900.0,31.2988,31.3603,31.2031,31.3467,55900.0
2008-12-03 09:45:00,45.84,45.96,45.63,45.67,40000.0,31.333,31.415,31.1894,31.2168,40000.0
2008-12-03 09:50:00,45.66,45.8,45.57,45.67,58600.0,31.21,31.3056,31.1484,31.2168,58600.0
2008-12-03 09:55:00,45.64,45.71,45.45,45.6,59000.0,31.1963,31.2441,31.0664,31.1689,59000.0
2008-12-03 10:00:00,45.57,45.82,45.38,45.82,155600.0,31.1484,31.3193,31.0186,31.3193,155600.0
2008-12-03 10:05:00,45.84,46.05,45.81,45.91,85500.0,31.333,31.4765,31.3125,31.3808,85500.0
2008-12-03 10:10:00,45.91,46.0,45.74,45.92,109500.0,31.3808,31.4424,31.2646,31.3877,109500.0
2008-12-03 10:15:00,45.94,46.12,45.89,45.89,84600.0,31.4013,31.5244,31.3672,31.3672,84600.0
2008-12-03 10:20:00,45.92,46.11,45.86,45.99,102600.0,31.3877,31.5175,31.3467,31.4355,102600.0
2008-12-03 10:25:00,46.02,46.32,45.96,46.29,89300.0,31.456,31.6611,31.415,31.6406,89300.0
2008-12-03 10:30:00,46.3,46.49,46.22,46.47,92200.0,31.6474,31.7773,31.5927,31.7636,92200.0
2008-12-03 10:35:00,46.49,46.65,46.44,46.47,55700.0,31.7773,31.8866,31.7431,31.7636,55700.0
2008-12-03 10:40:00,46.47,46.61,46.38,46.45,98800.0,31.7636,31.8593,31.7021,31.7499,98800.0
2008-12-03 10:45:00,46.45,46.83,46.45,46.74,91700.0,31.7499,32.0097,31.7499,31.9482,91700.0
2008-12-03 10:50:00,46.74,47.01,46.7,47.01,82800.0,31.9482,32.1327,31.9208,32.1327,82800.0
2008-12-03 10:55:00,47.02,47.21,46.92,47.19,117300.0,32.1396,32.2694,32.0712,32.2558,117300.0
2008-12-03 11:00:00,47.19,47.25,47.08,47.13,107400.0,32.2558,32.2968,32.1806,32.2147,107400.0
2008-12-03 11:05:00,47.15,47.19,46.94,47.04,83000.0,32.2284,32.2558,32.0849,32.1532,83000.0
2008-12-03 11:10:00,47.05,47.44,47.03,47.44,107100.0,32.1601,32.4266,32.1464,32.4266,107100.0
2008-12-03 11:15:00,47.45,47.58,47.35,47.38,145800.0,32.4335,32.5223,32.3651,32.3856,145800.0
2008-12-03 11:20:00,47.37,47.39,47.3,47.33,101200.0,32.3788,32.3925,32.3309,32.3514,101200.0
2008-12-03 11:25:00,47.31,47.45,47.1,47.12,78500.0,32.3378,32.4335,32.1942,32.2079,78500.0
2008-12-03 11:30:00,47.12,47.3,47.12,47.12,99900.0,32.2079,32.3309,32.2079,32.2079,99900.0
2008-12-03 11:35:00,47.12,47.18,46.99,47.18,93000.0,32.2079,32.2489,32.119,32.2489,93000.0
2008-12-03 11:40:00,47.17,47.41,47.14,47.19,102500.0,32.2421,32.4061,32.2216,32.2558,102500.0
2008-12-03 11:45:00,47.19,47.22,47.06,47.21,102700.0,32.2558,32.2763,32.1669,32.2694,102700.0
2008-12-03 11:50:00,47.21,47.41,47.07,47.4,93200.0,32.2694,32.4061,32.1737,32.3993,93200.0
2008-12-03 11:55:00,47.43,47.51,47.33,47.49,83500.0,32.4198,32.4745,32.3514,32.4608,83500.0
2008-12-03 12:00:00,47.49,47.49,47.11,47.13,51100.0,32.4608,32.4608,32.2011,32.2147,51100.0
2008-12-03 12:05:00,47.13,47.17,46.83,46.87,78500.0,32.2147,32.2421,32.0097,32.037,78500.0
2008-12-03 12:10:00,46.87,47.08,46.86,46.95,97400.0,32.037,32.1806,32.0302,32.0917,97400.0
2008-12-03 12:15:00,46.96,47.06,46.72,46.75,95500.0,32.0985,32.1669,31.9345,31.955,95500.0
2008-12-03 12:20:00,46.73,46.9,46.69,46.82,65900.0,31.9413,32.0575,31.914,32.0028,65900.0
2008-12-03 12:25:00,46.82,47.08,46.82,46.96,47700.0,32.0028,32.1806,32.0028,32.0985,47700.0
2008-12-03 12:30:00,46.97,47.11,46.97,47.04,70600.0,32.1054,32.2011,32.1054,32.1532,70600.0
2008-12-03 12:35:00,47.04,47.22,47.02,47.17,71200.0,32.1532,32.2763,32.1396,32.2421,71200.0
2008-12-03 12:40:00,47.17,47.2,46.94,46.97,40500.0,32.2421,32.2626,32.0849,32.1054,40500.0
2008-12-03 12:45:00,47.01,47.18,46.95,47.0,241300.0,32.1327,32.2489,32.0917,32.1259,241300.0
2008-12-03 12:50:00,46.99,47.1,46.88,47.09,79600.0,32.119,32.1942,32.0439,32.1874,79600.0
2008-12-03 12:55:00,47.08,47.23,46.93,47.01,99600.0,32.1806,32.2831,32.078,32.1327,99600.0
2008-12-03 13:00:00,47.04,47.05,46.9,46.98,49800.0,32.1532,32.1601,32.0575,32.1122,49800.0
2008-12-03 13:05:00,46.97,46.99,46.84,46.89,73100.0,32.1054,32.119,32.0165,32.0507,73100.0
2008-12-03 13:10:00,46.9,46.92,46.81,46.9,36300.0,32.0575,32.0712,31.996,32.0575,36300.0
2008-12-03 13:15:00,46.91,46.99,46.86,46.9,94100.0,32.0644,32.119,32.0302,32.0575,94100.0
2008-12-03 13:20:00,46.91,47.02,46.61,46.63,179800.0,32.0644,32.1396,31.8593,31.873,179800.0
2008-12-03 13:25:00,46.62,46.62,46.45,46.46,120700.0,31.8661,31.8661,31.7499,31.7568,120700.0
2008-12-03 13:30:00,46.46,46.48,46.27,46.4,116600.0,31.7568,31.7704,31.6269,31.7158,116600.0
2008-12-03 13:35:00,46.4,46.42,46.25,46.27,132200.0,31.7158,31.7294,31.6132,31.6269,132200.0
2008-12-03 13:40:00,46.26,46.27,46.01,46.13,102500.0,31.6201,31.6269,31.4492,31.5312,102500.0
2008-12-03 13:45:00,46.1,46.12,45.92,46.08,137700.0,31.5107,31.5244,31.3877,31.497,137700.0
2008-12-03 13:50:00,46.09,46.1,45.87,45.92,146700.0,31.5039,31.5107,31.3535,31.3877,146700.0
2008-12-03 13:55:00,45.91,46.04,45.86,46.01,74400.0,31.3808,31.4697,31.3467,31.4492,74400.0
2008-12-03 14:00:00,46.01,46.26,45.93,46.24,129600.0,31.4492,31.6201,31.3945,31.6064,129600.0
2008-12-03 14:05:00,46.25,46.25,45.86,46.15,149300.0,31.6132,31.6132,31.3467,31.5449,149300.0
2008-12-03 14:10:00,46.16,46.43,46.14,46.22,148200.0,31.5517,31.7363,31.538,31.5927,148200.0
2008-12-03 14:15:00,46.22,46.54,46.16,46.47,201200.0,31.5927,31.8115,31.5517,31.7636,201200.0
2008-12-03 14:20:00,46.47,46.64,46.4,46.61,93300.0,31.7636,31.8798,31.7158,31.8593,93300.0
2008-12-03 14:25:00,46.62,47.0,46.62,46.83,186800.0,31.8661,32.1259,31.8661,32.0097,186800.0
2008-12-03 14:30:00,46.85,47.26,46.83,47.08,143800.0,32.0234,32.3036,32.0097,32.1806,143800.0
2008-12-03 14:35:00,47.1,47.17,46.86,46.91,162100.0,32.1942,32.2421,32.0302,32.0644,162100.0
2008-12-03 14:40:00,46.88,47.18,46.87,47.04,142100.0,32.0439,32.2489,32.037,32.1532,142100.0
2008-12-03 14:45:00,47.06,47.32,47.06,47.12,182600.0,32.1669,32.3446,32.1669,32.2079,182600.0
2008-12-03 14:50:00,47.13,47.39,47.11,47.19,106900.0,32.2147,32.3925,32.2011,32.2558,106900.0
2008-12-03 14:55:00,47.2,47.24,46.9,46.91,113500.0,32.2626,32.2899,32.0575,32.0644,113500.0
2008-12-03 15:00:00,46.9,46.98,46.57,46.68,106700.0,32.0575,32.1122,31.832,31.9072,106700.0
2008-12-03 15:05:00,46.64,47.24,46.64,47.12,179500.0,31.8798,32.2899,31.8798,32.2079,179500.0
2008-12-03 15:10:00,47.12,47.19,46.85,46.99,126700.0,32.2079,32.2558,32.0234,32.119,126700.0
2008-12-03 15:15:00,46.99,47.09,46.66,47.04,114700.0,32.119,32.1874,31.8935,32.1532,114700.0
2008-12-03 15:20:00,47.04,47.24,46.84,46.88,150900.0,32.1532,32.2899,32.0165,32.0439,150900.0
2008-12-03 15:25:00,46.9,47.14,46.75,47.12,177700.0,32.0575,32.2216,31.955,32.2079,177700.0
2008-12-03 15:30:00,47.12,47.36,46.88,47.3,258700.0,32.2079,32.372,32.0439,32.3309,258700.0
2008-12-03 15:35:00,47.32,47.49,47.15,47.46,304900.0,32.3446,32.4608,32.2284,32.4403,304900.0
2008-12-03 15:40:00,47.45,47.76,47.45,47.64,229800.0,32.4335,32.6454,32.4335,32.5633,229800.0
2008-12-03 15:45:00,47.64,47.73,47.36,47.6,229700.0,32.5633,32.6249,32.372,32.536,229700.0
2008-12-03 15:50:00,47.6,48.01,47.52,48.01,292300.0,32.536,32.8162,32.4813,32.8162,292300.0
2008-12-03 15:55:00,47.99,48.13,47.88,47.96,279300.0,32.8026,32.8983,32.7274,32.7821,279300.0
2008-12-03 16:00:00,47.98,48.02,47.7,47.7,85400.0,32.7957,32.8231,32.6044,32.6044,85400.0
2008-12-03 16:05:00,47.7,47.7,47.7,47.7,0.0,32.6044,32.6044,32.6044,32.6044,0.0
2008-12-03 16:10:00,47.7,47.7,47.7,47.7,0.0,32.6044,32.6044,32.6044,32.6044,0.0
2008-12-04 09:30:00,47.21,47.39,47.02,47.39,198000.0,32.2694,32.3925,32.1396,32.3925,198000.0
2008-12-04 09:35:00,47.4,47.52,47.26,47.52,157600.0,32.3993,32.4813,32.3036,32.4813,157600.0
2008-12-04 09:40:00,47.51,47.91,47.51,47.68,163700.0,32.4745,32.7479,32.4745,32.5907,163700.0
2008-12-04 09:45:00,47.69,47.94,47.63,47.88,119500.0,32.5975,32.7684,32.5565,32.7274,119500.0
2008-12-04 09:50:00,47.9,48.06,47.88,47.96,129800.0,32.7411,32.8504,32.7274,32.7821,129800.0
2008-12-04 09:55:00,47.95,48.03,47.82,47.82,117500.0,32.7752,32.8299,32.6864,32.6864,117500.0
2008-12-04 10:00:00,47.83,48.15,47.72,48.02,115600.0,32.6932,32.9119,32.618,32.8231,115600.0
2008-12-04 10:05:00,48.01,48.06,47.71,47.76,128900.0,32.8162,32.8504,32.6112,32.6454,128900.0
2008-12-04 10:10:00,47.75,47.86,47.51,47.56,261500.0,32.6385,32.7137,32.4745,32.5087,261500.0
2008-12-04 10:15:00,47.55,47.75,47.52,47.64,167400.0,32.5018,32.6385,32.4813,32.5633,167400.0
2008-12-04 10:20:00,47.64,48.0,47.59,47.9,177600.0,32.5633,32.8094,32.5292,32.7411,177600.0
2008-12-04 10:25:00,47.88,47.95,47.76,47.76,294900.0,32.7274,32.7752,32.6454,32.6454,294900.0
2008-12-04 10:30:00,47.77,47.95,47.67,47.93,176900.0,32.6522,32.7752,32.5838,32.7616,176900.0
2008-12-04 10:35:00,47.93,48.18,47.8,48.09,181600.0,32.7616,32.9324,32.6727,32.8709,181600.0
2008-12-04 10:40:00,48.06,48.26,48.06,48.07,186200.0,32.8504,32.9871,32.8504,32.8573,186200.0
2008-12-04 10:45:00,48.07,48.21,48.0,48.02,171800.0,32.8573,32.953,32.8094,32.8231,171800.0
2008-12-04 10:50:00,48.02,48.32,47.95,48.27,152300.0,32.8231,33.0281,32.7752,32.994,152300.0
2008-12-04 10:55:00,48.27,48.41,48.25,48.32,86700.0,32.994,33.0897,32.9803,33.0281,86700.0
2008-12-04 11:00:00,48.31,48.36,48.19,48.29,97700.0,33.0213,33.0555,32.9393,33.0076,97700.0
2008-12-04 11:05:00,48.26,48.29,47.99,48.01,85300.0,32.9871,33.0076,32.8026,32.8162,85300.0
2008-12-04 11:10:00,47.98,48.07,47.88,48.07,123300.0,32.7957,32.8573,32.7274,32.8573,123300.0
2008-12-04 11:15:00,48.07,48.22,48.03,48.07,109900.0,32.8573,32.9598,32.8299,32.8573,109900.0
2008-12-04 11:20:00,48.06,48.31,47.97,48.3,146000.0,32.8504,33.0213,32.7889,33.0145,146000.0
2008-12-04 11:25:00,48.28,48.32,48.14,48.17,96600.0,33.0008,33.0281,32.9051,32.9256,96600.0
2008-12-04 11:30:00,48.16,48.16,47.89,48.0,130900.0,32.9188,32.9188,32.7342,32.8094,130900.0
2008-12-04 11:35:00,48.0,48.0,47.79,47.91,115600.0,32.8094,32.8094,32.6659,32.7479,115600.0
2008-12-04 11:40:00,47.9,47.96,47.68,47.68,88300.0,32.7411,32.7821,32.5907,32.5907,88300.0
2008-12-04 11:45:00,47.66,47.84,47.65,47.82,107900.0,32.577,32.7,32.5702,32.6864,107900.0
2008-12-04 11:50:00,47.83,47.88,47.74,47.88,73200.0,32.6932,32.7274,32.6317,32.7274,73200.0
2008-12-04 11:55:00,47.9,48.07,47.82,47.87,147600.0,32.7411,32.8573,32.6864,32.7206,147600.0
2008-12-04 12:00:00,47.86,47.92,47.62,47.65,115100.0,32.7137,32.7547,32.5497,32.5702,115100.0
2008-12-04 12:05:00,47.65,47.7,47.58,47.7,75100.0,32.5702,32.6044,32.5223,32.6044,75100.0
2008-12-04 12:10:00,47.69,47.72,47.54,47.55,88900.0,32.5975,32.618,32.495,32.5018,88900.0
2008-12-04 12:15:00,47.54,47.66,47.4,47.4,120900.0,32.495,32.577,32.3993,32.3993,120900.0
2008-12-04 12:20:00,47.4,47.6,47.32,47.6,200600.0,32.3993,32.536,32.3446,32.536,200600.0
2008-12-04 12:25:00,47.6,47.66,47.51,47.59,231500.0,32.536,32.577,32.4745,32.5292,231500.0
2008-12-04 12:30:00,47.59,47.66,47.46,47.65,136900.0,32.5292,32.577,32.4403,32.5702,136900.0
2008-12-04 12:35:00,47.65,47.71,47.47,47.68,152000.0,32.5702,32.6112,32.4471,32.5907,152000.0
2008-12-04 12:40:00,47.68,47.79,47.64,47.77,90800.0,32.5907,32.6659,32.5633,32.6522,90800.0
2008-12-04 12:45:00,47.78,47.85,47.67,47.71,63300.0,32.659,32.7069,32.5838,32.6112,63300.0
2008-12-04 12:50:00,47.71,47.73,47.57,47.7,106400.0,32.6112,32.6249,32.5155,32.6044,106400.0
2008-12-04 12:55:00,47.69,47.8,47.67,47.69,112500.0,32.5975,32.6727,32.5838,32.5975,112500.0
2008-12-04 13:00:00,47.7,47.7,47.54,47.63,179100.0,32.6044,32.6044,32.495,32.5565,179100.0
2008-12-04 13:05:00,47.61,47.69,47.49,47.49,84600.0,32.5428,32.5975,32.4608,32.4608,84600.0
2008-12-04 13:10:00,47.49,47.55,47.31,47.39,96500.0,32.4608,32.5018,32.3378,32.3925,96500.0
2008-12-04 13:15:00,47.38,47.44,47.34,47.39,95500.0,32.3856,32.4266,32.3583,32.3925,95500.0
2008-12-04 13:20:00,47.38,47.48,47.33,47.47,94200.0,32.3856,32.454,32.3514,32.4471,94200.0
2008-12-04 13:25:00,47.5,47.5,47.27,47.27,96500.0,32.4676,32.4676,32.3104,32.3104,96500.0
2008-12-04 13:30:00,47.27,47.43,47.24,47.41,123400.0,32.3104,32.4198,32.2899,32.4061,123400.0
2008-12-04 13:35:00,47.42,47.62,47.41,47.59,112000.0,32.413,32.5497,32.4061,32.5292,112000.0
2008-12-04 13:40:00,47.59,47.63,47.5,47.51,113900.0,32.5292,32.5565,32.4676,32.4745,113900.0
2008-12-04 13:45:00,47.51,47.79,47.48,47.78,237700.0,32.4745,32.6659,32.454,32.659,237700.0
2008-12-04 13:50:00,47.73,47.97,47.69,47.9,148200.0,32.6249,32.7889,32.5975,32.7411,148200.0
2008-12-04 13:55:00,47.91,47.94,47.74,47.8,156100.0,32.7479,32.7684,32.6317,32.6727,156100.0
2008-12-04 14:00:00,47.8,47.98,47.76,47.95,161500.0,32.6727,32.7957,32.6454,32.7752,161500.0
2008-12-04 14:05:00,47.94,48.08,47.9,47.98,134800.0,32.7684,32.8641,32.7411,32.7957,134800.0
2008-12-04 14:10:00,47.98,48.07,47.92,47.96,99300.0,32.7957,32.8573,32.7547,32.7821,99300.0
2008-12-04 14:15:00,47.96,47.96,47.73,47.8,317200.0,32.7821,32.7821,32.6249,32.6727,317200.0
2008-12-04 14:20:00,47.79,48.01,47.78,47.96,115100.0,32.6659,32.8162,32.659,32.7821,115100.0
2008-12-04 14:25:00,47.95,47.95,47.73,47.81,163000.0,32.7752,32.7752,32.6249,32.6795,163000.0
2008-12-04 14:30:00,47.8,48.16,47.8,48.03,176600.0,32.6727,32.9188,32.6727,32.8299,176600.0
2008-12-04 14:35:00,48.04,48.14,47.97,48.09,179900.0,32.8368,32.9051,32.7889,32.8709,179900.0
2008-12-04 14:40:00,48.08,48.1,47.69,47.69,317800.0,32.8641,32.8778,32.5975,32.5975,317800.0
2008-12-04 14:45:00,47.69,47.72,47.49,47.65,177500.0,32.5975,32.618,32.4608,32.5702,177500.0
2008-12-04 14:50:00,47.62,47.73,47.53,47.67,148000.0,32.5497,32.6249,32.4882,32.5838,148000.0
2008-12-04 14:55:00,47.71,47.85,47.48,47.48,194300.0,32.6112,32.7069,32.454,32.454,194300.0
2008-12-04 15:00:00,47.48,47.58,47.09,47.1,238500.0,32.454,32.5223,32.1874,32.1942,238500.0
2008-12-04 15:05:00,47.07,47.07,46.72,46.85,189400.0,32.1737,32.1737,31.9345,32.0234,189400.0
2008-12-04 15:10:00,46.86,47.05,46.53,46.53,155300.0,32.0302,32.1601,31.8046,31.8046,155300.0
2008-12-04 15:15:00,46.51,46.62,46.34,46.52,222400.0,31.791,31.8661,31.6748,31.7978,222400.0
2008-12-04 15:20:00,46.56,46.57,46.21,46.34,247300.0,31.8251,31.832,31.5859,31.6748,247300.0
2008-12-04 15:25:00,46.37,46.57,46.17,46.17,246400.0,31.6953,31.832,31.5586,31.5586,246400.0
2008-12-04 15:30:00,46.18,46.4,46.0,46.1,233000.0,31.5654,31.7158,31.4424,31.5107,233000.0
2008-12-04 15:35:00,46.11,46.17,45.97,45.98,332900.0,31.5175,31.5586,31.4218,31.4287,332900.0
2008-12-04 15:40:00,45.97,46.5,45.89,46.39,325400.0,31.4218,31.7841,31.3672,31.7089,325400.0
2008-12-04 15:45:00,46.39,46.66,46.21,46.39,341700.0,31.7089,31.8935,31.5859,31.7089,341700.0
2008-12-04 15:50:00,46.39,46.39,46.07,46.3,340800.0,31.7089,31.7089,31.4902,31.6474,340800.0
2008-12-04 15:55:00,46.31,46.82,46.23,46.57,329700.0,31.6542,32.0028,31.5996,31.832,329700.0
2008-12-05 09:30:00,45.93,46.25,45.9,46.23,245600.0,31.3945,31.6132,31.374,31.5996,245600.0
2008-12-05 09:35:00,46.24,46.44,46.0,46.42,125900.0,31.6064,31.7431,31.4424,31.7294,125900.0
2008-12-05 09:40:00,46.42,46.56,46.1,46.1,139800.0,31.7294,31.8251,31.5107,31.5107,139800.0
2008-12-05 09:45:00,46.11,46.16,45.83,45.84,103400.0,31.5175,31.5517,31.3262,31.333,103400.0
2008-12-05 09:50:00,45.85,46.23,45.82,46.17,101700.0,31.3398,31.5996,31.3193,31.5586,101700.0
2008-12-05 09:55:00,46.16,46.18,45.74,45.75,83200.0,31.5517,31.5654,31.2646,31.2715,83200.0
2008-12-05 10:00:00,45.74,45.82,45.63,45.71,181500.0,31.2646,31.3193,31.1894,31.2441,181500.0
2008-12-05 10:05:00,45.77,45.85,45.61,45.71,136300.0,31.2851,31.3398,31.1758,31.2441,136300.0
2008-12-05 10:10:00,45.68,45.7,45.46,45.47,129000.0,31.2236,31.2373,31.0732,31.0801,129000.0
2008-12-05 10:15:00,45.47,45.65,45.43,45.53,127300.0,31.0801,31.2031,31.0527,31.1211,127300.0
2008-12-05 10:20:00,45.52,45.52,45.27,45.38,114800.0,31.1143,31.1143,30.9434,31.0186,114800.0
2008-12-05 10:25:00,45.39,45.63,45.35,45.53,116900.0,31.0254,31.1894,30.9981,31.1211,116900.0
2008-12-05 10:30:00,45.51,45.72,45.44,45.61,77200.0,31.1074,31.251,31.0596,31.1758,77200.0
2008-12-05 10:35:00,45.56,45.6,45.37,45.47,113200.0,31.1416,31.1689,31.0117,31.0801,113200.0
2008-12-05 10:40:00,45.48,45.48,45.18,45.26,86000.0,31.0869,31.0869,30.8819,30.9365,86000.0
2008-12-05 10:45:00,45.25,45.55,45.2,45.55,99300.0,30.9297,31.1348,30.8955,31.1348,99300.0
2008-12-05 10:50:00,45.56,45.75,45.49,45.72,147300.0,31.1416,31.2715,31.0938,31.251,147300.0
2008-12-05 10:55:00,45.74,45.89,45.73,45.73,49400.0,31.2646,31.3672,31.2578,31.2578,49400.0
2008-12-05 11:00:00,45.74,45.82,45.62,45.66,90900.0,31.2646,31.3193,31.1826,31.21,90900.0
2008-12-05 11:05:00,45.65,45.79,45.61,45.71,137600.0,31.2031,31.2988,31.1758,31.2441,137600.0
2008-12-05 11:10:00,45.71,45.86,45.65,45.77,130900.0,31.2441,31.3467,31.2031,31.2851,130900.0
2008-12-05 11:15:00,45.77,45.83,45.59,45.72,107700.0,31.2851,31.3262,31.1621,31.251,107700.0
2008-12-05 11:20:00,45.72,45.73,45.52,45.52,92600.0,31.251,31.2578,31.1143,31.1143,92600.0
2008-12-05 11:25:00,45.51,45.55,45.45,45.48,30000.0,31.1074,31.1348,31.0664,31.0869,30000.0
2008-12-05 11:30:00,45.48,45.62,45.36,45.59,68700.0,31.0869,31.1826,31.0049,31.1621,68700.0
2008-12-05 11:35:00,45.6,45.72,45.48,45.71,80400.0,31.1689,31.251,31.0869,31.2441,80400.0
2008-12-05 11:40:00,45.71,45.9,45.65,45.8,76200.0,31.2441,31.374,31.2031,31.3056,76200.0
2008-12-05 11:45:00,45.82,45.86,45.72,45.74,58800.0,31.3193,31.3467,31.251,31.2646,58800.0
2008-12-05 11:50:00,45.75,46.14,45.75,46.09,98800.0,31.2715,31.538,31.2715,31.5039,98800.0
2008-12-05 11:55:00,46.09,46.09,45.93,46.0,61900.0,31.5039,31.5039,31.3945,31.4424,61900.0
2008-12-05 12:00:00,45.99,46.15,45.99,46.04,66900.0,31.4355,31.5449,31.4355,31.4697,66900.0
2008-12-05 12:05:00,46.01,46.25,45.93,46.22,76700.0,31.4492,31.6132,31.3945,31.5927,76700.0
2008-12-05 12:10:00,46.22,46.22,46.05,46.17,58400.0,31.5927,31.5927,31.4765,31.5586,58400.0
2008-12-05 12:15:00,46.17,46.18,46.0,46.16,161500.0,31.5586,31.5654,31.4424,31.5517,161500.0
2008-12-05 12:20:00,46.14,46.3,46.08,46.11,93800.0,31.538,31.6474,31.497,31.5175,93800.0
2008-12-05 12:25:00,46.1,46.3,46.09,46.28,84500.0,31.5107,31.6474,31.5039,31.6337,84500.0
2008-12-05 12:30:00,46.28,46.28,45.81,45.82,62000.0,31.6337,31.6337,31.3125,31.3193,62000.0
2008-12-05 12:35:00,45.8,45.94,45.8,45.94,33400.0,31.3056,31.4013,31.3056,31.4013,33400.0
2008-12-05 12:40:00,45.92,45.92,45.74,45.86,81500.0,31.3877,31.3877,31.2646,31.3467,81500.0
2008-12-05 12:45:00,45.86,45.97,45.86,45.92,58000.0,31.3467,31.4218,31.3467,31.3877,58000.0
2008-12-05 12:50:00,45.91,45.94,45.8,45.9,42700.0,31.3808,31.4013,31.3056,31.374,42700.0
2008-12-05 12:55:00,45.9,45.94,45.76,45.91,61800.0,31.374,31.4013,31.2783,31.3808,61800.0
2008-12-05 13:00:00,45.91,46.11,45.91,46.09,53300.0,31.3808,31.5175,31.3808,31.5039,53300.0
2008-12-05 13:05:00,46.07,46.29,46.07,46.21,56600.0,31.4902,31.6406,31.4902,31.5859,56600.0
2008-12-05 13:10:00,46.2,46.47,46.2,46.38,78100.0,31.5791,31.7636,31.5791,31.7021,78100.0
2008-12-05 13:15:00,46.36,46.44,46.22,46.27,130600.0,31.6884,31.7431,31.5927,31.6269,130600.0
2008-12-05 13:20:00,46.23,46.45,46.23,46.34,97500.0,31.5996,31.7499,31.5996,31.6748,97500.0
2008-12-05 13:25:00,46.34,46.46,46.25,46.25,122700.0,31.6748,31.7568,31.6132,31.6132,122700.0
2008-12-05 13:30:00,46.26,46.5,46.22,46.39,70200.0,31.6201,31.7841,31.5927,31.7089,70200.0
2008-12-05 13:35:00,46.42,46.42,46.25,46.35,60800.0,31.7294,31.7294,31.6132,31.6816,60800.0
2008-12-05 13:40:00,46.36,46.57,46.22,46.55,115400.0,31.6884,31.832,31.5927,31.8183,115400.0
2008-12-05 13:45:00,46.57,46.81,46.54,46.72,56200.0,31.832,31.996,31.8115,31.9345,56200.0
2008-12-05 13:50:00,46.73,46.94,46.71,46.78,97300.0,31.9413,32.0849,31.9277,31.9755,97300.0
2008-12-05 13:55:00,46.79,47.07,46.74,46.77,63000.0,31.9823,32.1737,31.9482,31.9687,63000.0
2008-12-05 14:00:00,46.78,46.89,46.72,46.77,83400.0,31.9755,32.0507,31.9345,31.9687,83400.0
2008-12-05 14:05:00,46.76,46.88,46.46,46.46,93800.0,31.9618,32.0439,31.7568,31.7568,93800.0
2008-12-05 14:10:00,46.45,46.6,46.43,46.57,93500.0,31.7499,31.8525,31.7363,31.832,93500.0
2008-12-05 14:15:00,46.58,46.66,46.36,46.53,98300.0,31.8388,31.8935,31.6884,31.8046,98300.0
2008-12-05 14:20:00,46.57,46.89,46.49,46.86,197100.0,31.832,32.0507,31.7773,32.0302,197100.0
2008-12-05 14:25:00,46.89,46.94,46.6,46.66,98500.0,32.0507,32.0849,31.8525,31.8935,98500.0
2008-12-05 14:30:00,46.65,46.92,46.56,46.91,202800.0,31.8866,32.0712,31.8251,32.0644,202800.0
2008-12-05 14:35:00,46.91,47.07,46.8,47.07,101800.0,32.0644,32.1737,31.9892,32.1737,101800.0
2008-12-05 14:40:00,47.12,47.46,47.11,47.43,100500.0,32.2079,32.4403,32.2011,32.4198,100500.0
2008-12-05 14:45:00,47.44,47.97,47.43,47.91,227500.0,32.4266,32.7889,32.4198,32.7479,227500.0
2008-12-05 14:50:00,47.91,47.93,47.66,47.72,224800.0,32.7479,32.7616,32.577,32.618,224800.0
2008-12-05 14:55:00,47.7,47.9,47.69,47.8,329700.0,32.6044,32.7411,32.5975,32.6727,329700.0
2008-12-05 15:00:00,47.8,48.04,47.38,47.45,196300.0,32.6727,32.8368,32.3856,32.4335,196300.0
2008-12-05 15:05:00,47.48,47.71,47.36,47.5,208400.0,32.454,32.6112,32.372,32.4676,208400.0
2008-12-05 15:10:00,47.49,47.81,47.43,47.73,213900.0,32.4608,32.6795,32.4198,32.6249,213900.0
2008-12-05 15:15:00,47.75,48.19,47.75,47.95,111600.0,32.6385,32.9393,32.6385,32.7752,111600.0
2008-12-05 15:20:00,47.95,47.97,47.7,47.85,204600.0,32.7752,32.7889,32.6044,32.7069,204600.0
2008-12-05 15:25:00,47.84,48.11,47.79,48.02,227300.0,32.7,32.8846,32.6659,32.8231,227300.0
2008-12-05 15:30:00,48.0,48.41,48.0,48.22,172500.0,32.8094,33.0897,32.8094,32.9598,172500.0
2008-12-05 15:35:00,48.2,48.54,48.11,48.44,291800.0,32.9461,33.1785,32.8846,33.1102,291800.0
2008-12-05 15:40:00,48.45,48.67,48.24,48.4,257700.0,33.117,33.2674,32.9735,33.0828,257700.0
2008-12-05 15:45:00,48.38,48.65,48.33,48.43,242900.0,33.0692,33.2537,33.035,33.1033,242900.0
2008-12-05 15:50:00,48.42,48.5,48.19,48.33,268200.0,33.0965,33.1512,32.9393,33.035,268200.0
2008-12-05 15:55:00,48.31,48.76,48.31,48.64,301500.0,33.0213,33.3289,33.0213,33.2469,301500.0
2008-12-08 09:30:00,49.74,49.93,49.68,49.75,251500.0,33.9988,34.1286,33.9577,34.0056,251500.0
2008-12-08 09:35:00,49.75,50.05,49.67,49.99,144200.0,34.0056,34.2106,33.9509,34.1696,144200.0
2008-12-08 09:40:00,50.01,50.37,50.0,50.36,133600.0,34.1833,34.4294,34.1765,34.4225,133600.0
2008-12-08 09:45:00,50.36,50.38,50.17,50.24,124600.0,34.4225,34.4362,34.2927,34.3405,124600.0
2008-12-08 09:50:00,50.23,50.24,49.91,49.92,173500.0,34.3337,34.3405,34.115,34.1218,173500.0
2008-12-08 09:55:00,49.93,49.97,49.79,49.85,226000.0,34.1286,34.156,34.0329,34.0739,226000.0
2008-12-08 10:00:00,49.85,49.9,49.67,49.73,118100.0,34.0739,34.1081,33.9509,33.9919,118100.0
2008-12-08 10:05:00,49.71,50.03,49.71,49.97,131000.0,33.9782,34.197,33.9782,34.156,131000.0
2008-12-08 10:10:00,49.97,50.01,49.75,49.81,182200.0,34.156,34.1833,34.0056,34.0466,182200.0
2008-12-08 10:15:00,49.82,49.94,49.7,49.8,143500.0,34.0534,34.1355,33.9714,34.0398,143500.0
2008-12-08 10:20:00,49.81,50.02,49.77,49.97,124900.0,34.0466,34.1901,34.0193,34.156,124900.0
2008-12-08 10:25:00,49.99,50.08,49.88,50.02,173400.0,34.1696,34.2312,34.0944,34.1901,173400.0
2008-12-08 10:30:00,50.02,50.21,49.94,50.2,105300.0,34.1901,34.32,34.1355,34.3132,105300.0
2008-12-08 10:35:00,50.22,50.26,50.07,50.25,108500.0,34.3268,34.3542,34.2243,34.3474,108500.0
2008-12-08 10:40:00,50.23,50.36,50.21,50.35,105500.0,34.3337,34.4225,34.32,34.4157,105500.0
2008-12-08 10:45:00,50.35,50.48,50.34,50.39,96900.0,34.4157,34.5046,34.4089,34.443,96900.0
2008-12-08 10:50:00,50.38,50.46,50.3,50.31,102900.0,34.4362,34.4909,34.3815,34.3884,102900.0
2008-12-08 10:55:00,50.32,50.4,50.27,50.37,97400.0,34.3952,34.4499,34.361,34.4294,97400.0
2008-12-08 11:00:00,50.37,50.48,50.37,50.43,74200.0,34.4294,34.5046,34.4294,34.4704,74200.0
2008-12-08 11:05:00,50.45,50.46,50.24,50.25,50500.0,34.4841,34.4909,34.3405,34.3474,50500.0
2008-12-08 11:10:00,50.26,50.31,50.2,50.22,79600.0,34.3542,34.3884,34.3132,34.3268,79600.0
2008-12-08 11:15:00,50.22,50.3,50.13,50.23,92000.0,34.3268,34.3815,34.2653,34.3337,92000.0
2008-12-08 11:20:00,50.22,50.3,50.15,50.16,146800.0,34.3268,34.3815,34.279,34.2858,146800.0
2008-12-08 11:25:00,50.17,50.23,50.13,50.18,61100.0,34.2927,34.3337,34.2653,34.2995,61100.0
2008-12-08 11:30:00,50.17,50.33,50.16,50.25,87600.0,34.2927,34.402,34.2858,34.3474,87600.0
2008-12-08 11:35:00,50.25,50.29,50.07,50.14,77000.0,34.3474,34.3747,34.2243,34.2722,77000.0
2008-12-08 11:40:00,50.13,50.13,49.97,49.98,98300.0,34.2653,34.2653,34.156,34.1628,98300.0
2008-12-08 11:45:00,49.98,50.06,49.97,50.0,99300.0,34.1628,34.2175,34.156,34.1765,99300.0
2008-12-08 11:50:00,50.0,50.01,49.83,49.85,54700.0,34.1765,34.1833,34.0603,34.0739,54700.0
2008-12-08 11:55:00,49.85,49.89,49.7,49.78,130000.0,34.0739,34.1013,33.9714,34.0261,130000.0
2008-12-08 12:00:00,49.78,49.93,49.77,49.88,132000.0,34.0261,34.1286,34.0193,34.0944,132000.0
2008-12-08 12:05:00,49.88,49.94,49.66,49.71,251600.0,34.0944,34.1355,33.9441,33.9782,251600.0
2008-12-08 12:10:00,49.72,49.78,49.64,49.74,109900.0,33.9851,34.0261,33.9304,33.9988,109900.0
2008-12-08 12:15:00,49.73,49.98,49.72,49.92,138500.0,33.9919,34.1628,33.9851,34.1218,138500.0
2008-12-08 12:20:00,49.91,50.04,49.88,49.89,259100.0,34.115,34.2038,34.0944,34.1013,259100.0
2008-12-08 12:25:00,49.87,50.02,49.85,49.98,190800.0,34.0876,34.1901,34.0739,34.1628,190800.0
2008-12-08 12:30:00,49.99,50.03,49.87,49.89,118900.0,34.1696,34.197,34.0876,34.1013,118900.0
2008-12-08 12:35:00,49.89,49.98,49.83,49.83,86100.0,34.1013,34.1628,34.0603,34.0603,86100.0
2008-12-08 12:40:00,49.84,49.88,49.83,49.87,40900.0,34.0671,34.0944,34.0603,34.0876,40900.0
2008-12-08 12:45:00,49.87,50.05,49.82,49.83,77000.0,34.0876,34.2106,34.0534,34.0603,77000.0
2008-12-08 12:50:00,49.82,49.95,49.61,49.64,127700.0,34.0534,34.1423,33.9099,33.9304,127700.0
2008-12-08 12:55:00,49.63,49.83,49.59,49.75,107000.0,33.9236,34.0603,33.8962,34.0056,107000.0
2008-12-08 13:00:00,49.76,50.0,49.75,49.95,91700.0,34.0124,34.1765,34.0056,34.1423,91700.0
2008-12-08 13:05:00,49.96,50.0,49.83,49.93,44000.0,34.1491,34.1765,34.0603,34.1286,44000.0
2008-12-08 13:10:00,49.91,50.05,49.85,49.87,137200.0,34.115,34.2106,34.0739,34.0876,137200.0
2008-12-08 13:15:00,49.86,49.9,49.68,49.72,145700.0,34.0808,34.1081,33.9577,33.9851,145700.0
2008-12-08 13:20:00,49.73,49.8,49.63,49.75,118200.0,33.9919,34.0398,33.9236,34.0056,118200.0
2008-12-08 13:25:00,49.74,49.92,49.74,49.79,187600.0,33.9988,34.1218,33.9988,34.0329,187600.0
2008-12-08 13:30:00,49.79,49.79,49.43,49.59,135800.0,34.0329,34.0329,33.7869,33.8962,135800.0
2008-12-08 13:35:00,49.6,49.67,49.42,49.66,204500.0,33.9031,33.9509,33.78,33.9441,204500.0
2008-12-08 13:40:00,49.66,49.8,49.65,49.74,151400.0,33.9441,34.0398,33.9372,33.9988,151400.0
2008-12-08 13:45:00,49.75,49.77,49.56,49.62,87600.0,34.0056,34.0193,33.8757,33.9167,87600.0
2008-12-08 13:50:00,49.61,49.74,49.54,49.59,99300.0,33.9099,33.9988,33.862,33.8962,99300.0
2008-12-08 13:55:00,49.59,49.73,49.5,49.7,185200.0,33.8962,33.9919,33.8347,33.9714,185200.0
2008-12-08 14:00:00,49.7,49.86,49.66,49.85,93500.0,33.9714,34.0808,33.9441,34.0739,93500.0
2008-12-08 14:05:00,49.86,49.96,49.86,49.93,88000.0,34.0808,34.1491,34.0808,34.1286,88000.0
2008-12-08 14:10:00,49.94,50.04,49.92,49.99,125300.0,34.1355,34.2038,34.1218,34.1696,125300.0
2008-12-08 14:15:00,50.0,50.07,49.9,49.97,106000.0,34.1765,34.2243,34.1081,34.156,106000.0
2008-12-08 14:20:00,49.97,50.24,49.97,50.24,102000.0,34.156,34.3405,34.156,34.3405,102000.0
2008-12-08 14:25:00,50.23,50.33,50.15,50.26,96000.0,34.3337,34.402,34.279,34.3542,96000.0
2008-12-08 14:30:00,50.25,50.32,50.09,50.1,104400.0,34.3474,34.3952,34.238,34.2448,104400.0
2008-12-08 14:35:00,50.1,50.23,50.03,50.19,87100.0,34.2448,34.3337,34.197,34.3063,87100.0
2008-12-08 14:40:00,50.2,50.37,50.15,50.27,67300.0,34.3132,34.4294,34.279,34.361,67300.0
2008-12-08 14:45:00,50.28,50.58,50.2,50.51,250700.0,34.3679,34.5729,34.3132,34.5251,250700.0
2008-12-08 14:50:00,50.51,50.53,50.41,50.46,161100.0,34.5251,34.5387,34.4567,34.4909,161100.0
2008-12-08 14:55:00,50.5,50.64,50.43,50.62,148200.0,34.5182,34.6139,34.4704,34.6003,148200.0
2008-12-08 15:00:00,50.65,50.66,50.46,50.61,113000.0,34.6208,34.6276,34.4909,34.5934,113000.0
2008-12-08 15:05:00,50.6,50.7,50.47,50.67,92000.0,34.5866,34.6549,34.4977,34.6344,92000.0
2008-12-08 15:10:00,50.68,50.85,50.65,50.73,193700.0,34.6413,34.7575,34.6208,34.6754,193700.0
2008-12-08 15:15:00,50.74,50.83,50.56,50.64,235700.0,34.6823,34.7438,34.5592,34.6139,235700.0
2008-12-08 15:20:00,50.64,50.78,50.49,50.51,94500.0,34.6139,34.7096,34.5114,34.5251,94500.0
2008-12-08 15:25:00,50.51,50.7,50.48,50.66,176900.0,34.5251,34.6549,34.5046,34.6276,176900.0
2008-12-08 15:30:00,50.65,50.86,50.58,50.82,273800.0,34.6208,34.7643,34.5729,34.737,273800.0
2008-12-08 15:35:00,50.82,50.89,50.44,50.44,233500.0,34.737,34.7848,34.4772,34.4772,233500.0
2008-12-08 15:40:00,50.43,50.68,50.43,50.49,348600.0,34.4704,34.6413,34.4704,34.5114,348600.0
2008-12-08 15:45:00,50.49,50.49,49.9,50.06,310300.0,34.5114,34.5114,34.1081,34.2175,310300.0
2008-12-08 15:50:00,50.07,50.42,50.06,50.4,319900.0,34.2243,34.4636,34.2175,34.4499,319900.0
2008-12-08 15:55:00,50.41,50.52,50.21,50.37,311200.0,34.4567,34.5319,34.32,34.4294,311200.0
2008-12-09 09:30:00,49.94,49.94,49.58,49.67,322500.0,34.1355,34.1355,33.8894,33.9509,322500.0
2008-12-09 09:35:00,49.67,49.73,49.52,49.69,99400.0,33.9509,33.9919,33.8484,33.9646,99400.0
2008-12-09 09:40:00,49.68,49.82,49.53,49.78,101100.0,33.9577,34.0534,33.8552,34.0261,101100.0
2008-12-09 09:45:00,49.77,49.91,49.71,49.73,124900.0,34.0193,34.115,33.9782,33.9919,124900.0
2008-12-09 09:50:00,49.75,49.86,49.5,49.55,81700.0,34.0056,34.0808,33.8347,33.8689,81700.0
2008-12-09 09:55:00,49.55,49.66,49.45,49.49,83500.0,33.8689,33.9441,33.8005,33.8279,83500.0
2008-12-09 10:00:00,49.5,49.92,49.5,49.91,127000.0,33.8347,34.1218,33.8347,34.115,127000.0
2008-12-09 10:05:00,49.88,49.92,49.73,49.8,66600.0,34.0944,34.1218,33.9919,34.0398,66600.0
2008-12-09 10:10:00,49.86,50.14,49.85,50.12,45400.0,34.0808,34.2722,34.0739,34.2585,45400.0
2008-12-09 10:15:00,50.14,50.29,50.1,50.22,42800.0,34.2722,34.3747,34.2448,34.3268,42800.0
2008-12-09 10:20:00,50.23,50.34,50.17,50.23,111900.0,34.3337,34.4089,34.2927,34.3337,111900.0
2008-12-09 10:25:00,50.24,50.31,50.15,50.15,51400.0,34.3405,34.3884,34.279,34.279,51400.0
2008-12-09 10:30:00,50.15,50.38,50.14,50.37,78300.0,34.279,34.4362,34.2722,34.4294,78300.0
2008-12-09 10:35:00,50.39,50.49,50.31,50.32,50700.0,34.443,34.5114,34.3884,34.3952,50700.0
2008-12-09 10:40:00,50.32,50.53,50.29,50.43,54900.0,34.3952,34.5387,34.3747,34.4704,54900.0
2008-12-09 10:45:00,50.46,50.59,50.4,50.44,127200.0,34.4909,34.5798,34.4499,34.4772,127200.0
2008-12-09 10:50:00,50.44,50.56,50.36,50.4,69700.0,34.4772,34.5592,34.4225,34.4499,69700.0
2008-12-09 10:55:00,50.43,50.56,50.37,50.43,154000.0,34.4704,34.5592,34.4294,34.4704,154000.0
2008-12-09 11:00:00,50.43,50.61,50.33,50.33,86200.0,34.4704,34.5934,34.402,34.402,86200.0
2008-12-09 11:05:00,50.33,50.38,50.22,50.25,46000.0,34.402,34.4362,34.3268,34.3474,46000.0
2008-12-09 11:10:00,50.25,50.3,50.14,50.16,38100.0,34.3474,34.3815,34.2722,34.2858,38100.0
2008-12-09 11:15:00,50.15,50.17,50.05,50.06,41200.0,34.279,34.2927,34.2106,34.2175,41200.0
2008-12-09 11:20:00,50.07,50.11,49.8,49.84,102100.0,34.2243,34.2517,34.0398,34.0671,102100.0
2008-12-09 11:25:00,49.84,49.94,49.78,49.78,38500.0,34.0671,34.1355,34.0261,34.0261,38500.0
2008-12-09 11:30:00,49.78,49.95,49.78,49.91,65300.0,34.0261,34.1423,34.0261,34.115,65300.0
2008-12-09 11:35:00,49.92,50.03,49.82,49.87,180100.0,34.1218,34.197,34.0534,34.0876,180100.0
2008-12-09 11:40:00,49.89,50.09,49.87,50.03,136600.0,34.1013,34.238,34.0876,34.197,136600.0
2008-12-09 11:45:00,50.04,50.14,50.02,50.02,61700.0,34.2038,34.2722,34.1901,34.1901,61700.0
2008-12-09 11:50:00,50.06,50.22,50.06,50.12,84200.0,34.2175,34.3268,34.2175,34.2585,84200.0
2008-12-09 11:55:00,50.13,50.2,50.07,50.07,105800.0,34.2653,34.3132,34.2243,34.2243,105800.0
2008-12-09 12:00:00,50.08,50.2,49.97,50.16,99800.0,34.2312,34.3132,34.156,34.2858,99800.0
2008-12-09 12:05:00,50.16,50.3,50.16,50.2,48200.0,34.2858,34.3815,34.2858,34.3132,48200.0
2008-12-09 12:10:00,50.21,50.27,50.14,50.26,48100.0,34.32,34.361,34.2722,34.3542,48100.0
2008-12-09 12:15:00,50.26,50.27,49.97,50.13,110400.0,34.3542,34.361,34.156,34.2653,110400.0
2008-12-09 12:20:00,50.12,50.12,49.85,49.98,103000.0,34.2585,34.2585,34.0739,34.1628,103000.0
2008-12-09 12:25:00,49.99,50.0,49.88,50.0,65100.0,34.1696,34.1765,34.0944,34.1765,65100.0
2008-12-09 12:30:00,49.99,50.17,49.99,50.11,114900.0,34.1696,34.2927,34.1696,34.2517,114900.0
2008-12-09 12:35:00,50.07,50.27,50.07,50.25,111100.0,34.2243,34.361,34.2243,34.3474,111100.0
2008-12-09 12:40:00,50.24,50.3,50.15,50.2,89100.0,34.3405,34.3815,34.279,34.3132,89100.0
2008-12-09 12:45:00,50.2,50.21,50.07,50.1,179800.0,34.3132,34.32,34.2243,34.2448,179800.0
2008-12-09 12:50:00,50.11,50.22,50.08,50.16,66600.0,34.2517,34.3268,34.2312,34.2858,66600.0
2008-12-09 12:55:00,50.14,50.15,49.85,49.92,96300.0,34.2722,34.279,34.0739,34.1218,96300.0
2008-12-09 13:00:00,49.93,49.98,49.78,49.9,61800.0,34.1286,34.1628,34.0261,34.1081,61800.0
2008-12-09 13:05:00,49.9,50.09,49.9,50.01,98900.0,34.1081,34.238,34.1081,34.1833,98900.0
2008-12-09 13:10:00,50.02,50.05,49.81,49.81,100700.0,34.1901,34.2106,34.0466,34.0466,100700.0
2008-12-09 13:15:00,49.8,49.8,49.61,49.63,36900.0,34.0398,34.0398,33.9099,33.9236,36900.0
2008-12-09 13:20:00,49.62,49.71,49.57,49.7,70300.0,33.9167,33.9782,33.8826,33.9714,70300.0
2008-12-09 13:25:00,49.7,49.7,49.49,49.53,82600.0,33.9714,33.9714,33.8279,33.8552,82600.0
2008-12-09 13:30:00,49.53,49.61,49.42,49.48,200900.0,33.8552,33.9099,33.78,33.821,200900.0
2008-12-09 13:35:00,49.49,49.57,49.38,49.55,75800.0,33.8279,33.8826,33.7527,33.8689,75800.0
2008-12-09 13:40:00,49.56,49.63,49.48,49.48,57300.0,33.8757,33.9236,33.821,33.821,57300.0
2008-12-09 13:45:00,49.49,49.78,49.48,49.78,121800.0,33.8279,34.0261,33.821,34.0261,121800.0
2008-12-09 13:50:00,49.78,49.78,49.56,49.6,146500.0,34.0261,34.0261,33.8757,33.9031,146500.0
2008-12-09 13:55:00,49.58,49.7,49.49,49.54,140300.0,33.8894,33.9714,33.8279,33.862,140300.0
2008-12-09 14:00:00,49.52,49.55,49.26,49.33,94600.0,33.8484,33.8689,33.6707,33.7185,94600.0
2008-12-09 14:05:00,49.35,49.35,49.1,49.11,63200.0,33.7322,33.7322,33.5613,33.5681,63200.0
2008-12-09 14:10:00,49.13,49.19,49.08,49.14,153800.0,33.5818,33.6228,33.5476,33.5886,153800.0
2008-12-09 14:15:00,49.15,49.36,49.15,49.33,153100.0,33.5955,33.739,33.5955,33.7185,153100.0
2008-12-09 14:20:00,49.33,49.34,48.99,49.06,273500.0,33.7185,33.7253,33.4861,33.534,273500.0
2008-12-09 14:25:00,49.06,49.1,48.91,49.01,144100.0,33.534,33.5613,33.4314,33.4998,144100.0
2008-12-09 14:30:00,49.0,49.01,48.85,48.91,89600.0,33.4929,33.4998,33.3904,33.4314,89600.0
2008-12-09 14:35:00,48.93,49.06,48.9,49.0,97700.0,33.4451,33.534,33.4246,33.4929,97700.0
2008-12-09 14:40:00,49.0,49.1,48.97,48.99,138700.0,33.4929,33.5613,33.4724,33.4861,138700.0
2008-12-09 14:45:00,48.96,49.25,48.89,49.2,192300.0,33.4656,33.6638,33.4178,33.6296,192300.0
2008-12-09 14:50:00,49.19,49.26,49.04,49.17,169300.0,33.6228,33.6707,33.5203,33.6091,169300.0
2008-12-09 14:55:00,49.2,49.56,49.19,49.49,156000.0,33.6296,33.8757,33.6228,33.8279,156000.0
2008-12-09 15:00:00,49.48,49.7,49.45,49.5,205800.0,33.821,33.9714,33.8005,33.8347,205800.0
2008-12-09 15:05:00,49.5,49.63,49.29,49.55,151200.0,33.8347,33.9236,33.6912,33.8689,151200.0
2008-12-09 15:10:00,49.54,49.54,49.16,49.25,217400.0,33.862,33.862,33.6023,33.6638,217400.0
2008-12-09 15:15:00,49.22,49.43,49.15,49.41,161600.0,33.6433,33.7869,33.5955,33.7732,161600.0
2008-12-09 15:20:00,49.42,49.55,49.18,49.28,177500.0,33.78,33.8689,33.616,33.6843,177500.0
2008-12-09 15:25:00,49.28,49.3,48.9,48.94,307100.0,33.6843,33.698,33.4246,33.4519,307100.0
2008-12-09 15:30:00,48.94,49.17,48.83,49.08,323900.0,33.4519,33.6091,33.3767,33.5476,323900.0
2008-12-09 15:35:00,49.07,49.1,48.81,48.97,561400.0,33.5408,33.5613,33.3631,33.4724,561400.0
2008-12-09 15:40:00,48.96,49.34,48.92,49.17,333000.0,33.4656,33.7253,33.4383,33.6091,333000.0
2008-12-09 15:45:00,49.17,49.23,48.96,49.03,255700.0,33.6091,33.6502,33.4656,33.5134,255700.0
2008-12-09 15:50:00,49.03,49.19,48.93,49.02,202700.0,33.5134,33.6228,33.4451,33.5066,202700.0
2008-12-09 15:55:00,49.01,49.05,48.83,49.05,143800.0,33.4998,33.5271,33.3767,33.5271,143800.0
2008-12-09 16:00:00,49.04,49.06,49.0,49.06,5500.0,33.5203,33.534,33.4929,33.534,5500.0
2008-12-09 16:05:00,49.06,49.06,49.06,49.06,0.0,33.534,33.534,33.534,33.534,0.0
2008-12-09 16:10:00,49.06,49.06,49.06,49.06,0.0,33.534,33.534,33.534,33.534,0.0
2008-12-10 09:30:00,49.52,49.64,49.41,49.63,201400.0,33.8484,33.9304,33.7732,33.9236,201400.0
2008-12-10 09:35:00,49.64,49.78,49.55,49.55,56300.0,33.9304,34.0261,33.8689,33.8689,56300.0
2008-12-10 09:40:00,49.56,49.56,49.38,49.41,103800.0,33.8757,33.8757,33.7527,33.7732,103800.0
2008-12-10 09:45:00,49.43,49.57,49.35,49.38,92500.0,33.7869,33.8826,33.7322,33.7527,92500.0
2008-12-10 09:50:00,49.36,49.41,49.24,49.27,75100.0,33.739,33.7732,33.657,33.6775,75100.0
2008-12-10 09:55:00,49.26,49.3,49.19,49.22,56400.0,33.6707,33.698,33.6228,33.6433,56400.0
2008-12-10 10:00:00,49.22,49.49,49.19,49.49,107900.0,33.6433,33.8279,33.6228,33.8279,107900.0
2008-12-10 10:05:00,49.49,49.54,49.41,49.44,114100.0,33.8279,33.862,33.7732,33.7937,114100.0
2008-12-10 10:10:00,49.47,49.65,49.38,49.64,58900.0,33.8142,33.9372,33.7527,33.9304,58900.0
2008-12-10 10:15:00,49.65,49.81,49.65,49.8,66400.0,33.9372,34.0466,33.9372,34.0398,66400.0
2008-12-10 10:20:00,49.8,49.84,49.71,49.75,92800.0,34.0398,34.0671,33.9782,34.0056,92800.0
2008-12-10 10:25:00,49.75,49.75,49.59,49.68,209900.0,34.0056,34.0056,33.8962,33.9577,209900.0
2008-12-10 10:30:00,49.69,49.77,49.63,49.71,141100.0,33.9646,34.0193,33.9236,33.9782,141100.0
2008-12-10 10:35:00,49.7,49.7,49.47,49.59,76400.0,33.9714,33.9714,33.8142,33.8962,76400.0
2008-12-10 10:40:00,49.59,49.64,49.38,49.38,97700.0,33.8962,33.9304,33.7527,33.7527,97700.0
2008-12-10 10:45:00,49.38,49.41,49.29,49.37,64600.0,33.7527,33.7732,33.6912,33.7458,64600.0
2008-12-10 10:50:00,49.35,49.39,49.19,49.19,85400.0,33.7322,33.7595,33.6228,33.6228,85400.0
2008-12-10 10:55:00,49.19,49.35,49.18,49.35,178400.0,33.6228,33.7322,33.616,33.7322,178400.0
2008-12-10 11:00:00,49.35,49.51,49.27,49.48,94400.0,33.7322,33.8415,33.6775,33.821,94400.0
2008-12-10 11:05:00,49.47,49.52,49.33,49.33,129200.0,33.8142,33.8484,33.7185,33.7185,129200.0
2008-12-10 11:10:00,49.33,49.53,49.33,49.51,93900.0,33.7185,33.8552,33.7185,33.8415,93900.0
2008-12-10 11:15:00,49.5,49.69,49.47,49.67,69600.0,33.8347,33.9646,33.8142,33.9509,69600.0
2008-12-10 11:20:00,49.66,49.73,49.61,49.7,40000.0,33.9441,33.9919,33.9099,33.9714,40000.0
2008-12-10 11:25:00,49.69,49.69,49.51,49.6,49300.0,33.9646,33.9646,33.8415,33.9031,49300.0
2008-12-10 11:30:00,49.6,49.7,49.57,49.59,44200.0,33.9031,33.9714,33.8826,33.8962,44200.0
2008-12-10 11:35:00,49.56,49.65,49.47,49.53,79600.0,33.8757,33.9372,33.8142,33.8552,79600.0
2008-12-10 11:40:00,49.53,49.62,49.48,49.57,47200.0,33.8552,33.9167,33.821,33.8826,47200.0
2008-12-10 11:45:00,49.59,49.83,49.59,49.79,45700.0,33.8962,34.0603,33.8962,34.0329,45700.0
2008-12-10 11:50:00,49.79,49.9,49.79,49.81,42000.0,34.0329,34.1081,34.0329,34.0466,42000.0
2008-12-10 11:55:00,49.81,49.85,49.71,49.76,33300.0,34.0466,34.0739,33.9782,34.0124,33300.0
2008-12-10 12:00:00,49.77,49.82,49.67,49.78,33400.0,34.0193,34.0534,33.9509,34.0261,33400.0
2008-12-10 12:05:00,49.77,49.87,49.69,49.73,103000.0,34.0193,34.0876,33.9646,33.9919,103000.0
2008-12-10 12:10:00,49.74,49.95,49.73,49.93,59500.0,33.9988,34.1423,33.9919,34.1286,59500.0
2008-12-10 12:15:00,49.95,49.97,49.71,49.78,71400.0,34.1423,34.156,33.9782,34.0261,71400.0
2008-12-10 12:20:00,49.79,49.81,49.39,49.45,59700.0,34.0329,34.0466,33.7595,33.8005,59700.0
2008-12-10 12:25:00,49.46,49.5,49.37,49.39,47600.0,33.8074,33.8347,33.7458,33.7595,47600.0
2008-12-10 12:30:00,49.39,49.41,49.26,49.41,39700.0,33.7595,33.7732,33.6707,33.7732,39700.0
2008-12-10 12:35:00,49.41,49.42,49.23,49.32,47500.0,33.7732,33.78,33.6502,33.7117,47500.0
2008-12-10 12:40:00,49.34,49.48,49.32,49.48,59700.0,33.7253,33.821,33.7117,33.821,59700.0
2008-12-10 12:45:00,49.47,49.52,49.39,49.45,32300.0,33.8142,33.8484,33.7595,33.8005,32300.0
2008-12-10 12:50:00,49.45,49.55,49.39,49.39,46900.0,33.8005,33.8689,33.7595,33.7595,46900.0
2008-12-10 12:55:00,49.38,49.41,49.25,49.32,79400.0,33.7527,33.7732,33.6638,33.7117,79400.0
2008-12-10 13:00:00,49.31,49.47,49.25,49.47,76600.0,33.7048,33.8142,33.6638,33.8142,76600.0
2008-12-10 13:05:00,49.47,49.49,49.39,49.39,73700.0,33.8142,33.8279,33.7595,33.7595,73700.0
2008-12-10 13:10:00,49.4,49.61,49.4,49.6,69800.0,33.7664,33.9099,33.7664,33.9031,69800.0
2008-12-10 13:15:00,49.61,49.72,49.59,49.63,57600.0,33.9099,33.9851,33.8962,33.9236,57600.0
2008-12-10 13:20:00,49.62,49.68,49.57,49.59,35700.0,33.9167,33.9577,33.8826,33.8962,35700.0
2008-12-10 13:25:00,49.6,49.65,49.43,49.45,102900.0,33.9031,33.9372,33.7869,33.8005,102900.0
2008-12-10 13:30:00,49.45,49.5,49.28,49.3,90200.0,33.8005,33.8347,33.6843,33.698,90200.0
2008-12-10 13:35:00,49.32,49.35,49.14,49.24,165500.0,33.7117,33.7322,33.5886,33.657,165500.0
2008-12-10 13:40:00,49.23,49.25,49.1,49.17,77300.0,33.6502,33.6638,33.5613,33.6091,77300.0
2008-12-10 13:45:00,49.17,49.22,49.12,49.2,62100.0,33.6091,33.6433,33.575,33.6296,62100.0
2008-12-10 13:50:00,49.19,49.19,48.83,48.97,154900.0,33.6228,33.6228,33.3767,33.4724,154900.0
2008-12-10 13:55:00,48.98,49.02,48.77,48.87,103100.0,33.4793,33.5066,33.3357,33.4041,103100.0
2008-12-10 14:00:00,48.88,48.9,48.72,48.79,138500.0,33.4109,33.4246,33.3016,33.3494,138500.0
2008-12-10 14:05:00,48.79,49.0,48.73,48.97,221000.0,33.3494,33.4929,33.3084,33.4724,221000.0
2008-12-10 14:10:00,48.97,49.07,48.95,49.02,145900.0,33.4724,33.5408,33.4588,33.5066,145900.0
2008-12-10 14:15:00,49.01,49.08,48.97,49.01,54000.0,33.4998,33.5476,33.4724,33.4998,54000.0
2008-12-10 14:20:00,49.01,49.02,48.65,48.81,77400.0,33.4998,33.5066,33.2537,33.3631,77400.0
2008-12-10 14:25:00,48.81,48.89,48.77,48.88,79700.0,33.3631,33.4178,33.3357,33.4109,79700.0
2008-12-10 14:30:00,48.88,48.9,48.7,48.8,170800.0,33.4109,33.4246,33.2879,33.3562,170800.0
2008-12-10 14:35:00,48.81,49.09,48.81,49.08,266300.0,33.3631,33.5545,33.3631,33.5476,266300.0
2008-12-10 14:40:00,49.06,49.18,49.0,49.18,103300.0,33.534,33.616,33.4929,33.616,103300.0
2008-12-10 14:45:00,49.17,49.17,48.88,48.89,153300.0,33.6091,33.6091,33.4109,33.4178,153300.0
2008-12-10 14:50:00,48.87,49.17,48.82,49.07,262700.0,33.4041,33.6091,33.3699,33.5408,262700.0
2008-12-10 14:55:00,49.06,49.14,48.92,49.06,164500.0,33.534,33.5886,33.4383,33.534,164500.0
2008-12-10 15:00:00,49.05,49.09,48.91,48.92,247800.0,33.5271,33.5545,33.4314,33.4383,247800.0
2008-12-10 15:05:00,48.91,49.24,48.9,49.16,161900.0,33.4314,33.657,33.4246,33.6023,161900.0
2008-12-10 15:10:00,49.16,49.29,49.1,49.29,118100.0,33.6023,33.6912,33.5613,33.6912,118100.0
2008-12-10 15:15:00,49.32,49.41,49.23,49.25,94000.0,33.7117,33.7732,33.6502,33.6638,94000.0
2008-12-10 15:20:00,49.26,49.35,49.18,49.32,210800.0,33.6707,33.7322,33.616,33.7117,210800.0
2008-12-10 15:25:00,49.34,49.48,49.17,49.44,188000.0,33.7253,33.821,33.6091,33.7937,188000.0
2008-12-10 15:30:00,49.45,49.47,49.12,49.15,271800.0,33.8005,33.8142,33.575,33.5955,271800.0
2008-12-10 15:35:00,49.17,49.27,49.04,49.1,217300.0,33.6091,33.6775,33.5203,33.5613,217300.0
2008-12-10 15:40:00,49.1,49.45,49.1,49.41,389500.0,33.5613,33.8005,33.5613,33.7732,389500.0
2008-12-10 15:45:00,49.42,49.6,49.39,49.5,270600.0,33.78,33.9031,33.7595,33.8347,270600.0
2008-12-10 15:50:00,49.5,49.6,49.41,49.56,206700.0,33.8347,33.9031,33.7732,33.8757,206700.0
2008-12-10 15:55:00,49.56,49.71,49.47,49.57,126000.0,33.8757,33.9782,33.8142,33.8826,126000.0
2008-12-10 16:00:00,49.58,49.58,49.41,49.41,51300.0,33.8894,33.8894,33.7732,33.7732,51300.0
2008-12-10 16:05:00,49.41,49.41,49.41,49.41,0.0,33.7732,33.7732,33.7732,33.7732,0.0
2008-12-10 16:10:00,49.41,49.41,49.41,49.41,0.0,33.7732,33.7732,33.7732,33.7732,0.0
2008-12-11 09:30:00,49.16,49.2,48.71,48.8,222900.0,33.6023,33.6296,33.2947,33.3562,222900.0
2008-12-11 09:35:00,48.79,49.07,48.79,49.01,187000.0,33.3494,33.5408,33.3494,33.4998,187000.0
2008-12-11 09:40:00,49.0,49.08,48.84,48.95,63800.0,33.4929,33.5476,33.3836,33.4588,63800.0
2008-12-11 09:45:00,48.96,49.28,48.95,49.22,49400.0,33.4656,33.6843,33.4588,33.6433,49400.0
2008-12-11 09:50:00,49.19,49.36,49.18,49.21,54800.0,33.6228,33.739,33.616,33.6365,54800.0
2008-12-11 09:55:00,49.22,49.28,49.12,49.2,48700.0,33.6433,33.6843,33.575,33.6296,48700.0
2008-12-11 10:00:00,49.22,49.31,49.12,49.24,38500.0,33.6433,33.7048,33.575,33.657,38500.0
2008-12-11 10:05:00,49.23,49.24,49.03,49.17,68700.0,33.6502,33.657,33.5134,33.6091,68700.0
2008-12-11 10:10:00,49.16,49.38,49.14,49.3,74600.0,33.6023,33.7527,33.5886,33.698,74600.0
2008-12-11 10:15:00,49.31,49.37,49.13,49.34,120100.0,33.7048,33.7458,33.5818,33.7253,120100.0
2008-12-11 10:20:00,49.36,49.67,49.36,49.6,129300.0,33.739,33.9509,33.739,33.9031,129300.0
2008-12-11 10:25:00,49.61,49.65,49.47,49.49,139400.0,33.9099,33.9372,33.8142,33.8279,139400.0
2008-12-11 10:30:00,49.49,49.61,49.4,49.6,215000.0,33.8279,33.9099,33.7664,33.9031,215000.0
2008-12-11 10:35:00,49.6,49.63,49.4,49.44,78800.0,33.9031,33.9236,33.7664,33.7937,78800.0
2008-12-11 10:40:00,49.44,49.46,49.31,49.36,117200.0,33.7937,33.8074,33.7048,33.739,117200.0
2008-12-11 10:45:00,49.35,49.42,49.28,49.36,51900.0,33.7322,33.78,33.6843,33.739,51900.0
2008-12-11 10:50:00,49.37,49.37,49.26,49.33,70200.0,33.7458,33.7458,33.6707,33.7185,70200.0
2008-12-11 10:55:00,49.33,49.37,49.26,49.33,94400.0,33.7185,33.7458,33.6707,33.7185,94400.0
2008-12-11 11:00:00,49.33,49.35,49.22,49.23,80100.0,33.7185,33.7322,33.6433,33.6502,80100.0
2008-12-11 11:05:00,49.23,49.4,49.23,49.34,97400.0,33.6502,33.7664,33.6502,33.7253,97400.0
2008-12-11 11:10:00,49.35,49.54,49.34,49.54,143300.0,33.7322,33.862,33.7253,33.862,143300.0
2008-12-11 11:15:00,49.56,49.56,49.32,49.34,83000.0,33.8757,33.8757,33.7117,33.7253,83000.0
2008-12-11 11:20:00,49.35,49.43,49.21,49.21,128300.0,33.7322,33.7869,33.6365,33.6365,128300.0
2008-12-11 11:25:00,49.2,49.27,49.17,49.21,94800.0,33.6296,33.6775,33.6091,33.6365,94800.0
2008-12-11 11:30:00,49.21,49.27,49.18,49.21,106300.0,33.6365,33.6775,33.616,33.6365,106300.0
2008-12-11 11:35:00,49.21,49.28,49.1,49.27,180000.0,33.6365,33.6843,33.5613,33.6775,180000.0
2008-12-11 11:40:00,49.27,49.46,49.23,49.41,157100.0,33.6775,33.8074,33.6502,33.7732,157100.0
2008-12-11 11:45:00,49.41,49.48,49.36,49.43,52200.0,33.7732,33.821,33.739,33.7869,52200.0
2008-12-11 11:50:00,49.44,49.5,49.39,49.4,41900.0,33.7937,33.8347,33.7595,33.7664,41900.0
2008-12-11 11:55:00,49.4,49.57,49.4,49.54,43800.0,33.7664,33.8826,33.7664,33.862,43800.0
2008-12-11 12:00:00,49.54,49.72,49.48,49.63,62600.0,33.862,33.9851,33.821,33.9236,62600.0
2008-12-11 12:05:00,49.62,49.66,49.58,49.62,56700.0,33.9167,33.9441,33.8894,33.9167,56700.0
2008-12-11 12:10:00,49.64,49.66,49.5,49.51,47700.0,33.9304,33.9441,33.8347,33.8415,47700.0
2008-12-11 12:15:00,49.51,49.6,49.5,49.57,86000.0,33.8415,33.9031,33.8347,33.8826,86000.0
2008-12-11 12:20:00,49.57,49.6,49.39,49.41,84700.0,33.8826,33.9031,33.7595,33.7732,84700.0
2008-12-11 12:25:00,49.4,49.45,49.33,49.35,65800.0,33.7664,33.8005,33.7185,33.7322,65800.0
2008-12-11 12:30:00,49.35,49.45,49.32,49.42,33800.0,33.7322,33.8005,33.7117,33.78,33800.0
2008-12-11 12:35:00,49.43,49.56,49.38,49.39,105500.0,33.7869,33.8757,33.7527,33.7595,105500.0
2008-12-11 12:40:00,49.38,49.47,49.37,49.42,163300.0,33.7527,33.8142,33.7458,33.78,163300.0
2008-12-11 12:45:00,49.42,49.48,49.37,49.4,139500.0,33.78,33.821,33.7458,33.7664,139500.0
2008-12-11 12:50:00,49.4,49.51,49.38,49.46,117300.0,33.7664,33.8415,33.7527,33.8074,117300.0
2008-12-11 12:55:00,49.47,49.63,49.46,49.58,114600.0,33.8142,33.9236,33.8074,33.8894,114600.0
2008-12-11 13:00:00,49.59,49.59,49.48,49.54,51600.0,33.8962,33.8962,33.821,33.862,51600.0
2008-12-11 13:05:00,49.54,49.54,49.41,49.44,97400.0,33.862,33.862,33.7732,33.7937,97400.0
2008-12-11 13:10:00,49.44,49.49,49.3,49.31,37400.0,33.7937,33.8279,33.698,33.7048,37400.0
2008-12-11 13:15:00,49.31,49.35,49.28,49.33,201700.0,33.7048,33.7322,33.6843,33.7185,201700.0
2008-12-11 13:20:00,49.33,49.34,49.11,49.24,205600.0,33.7185,33.7253,33.5681,33.657,205600.0
2008-12-11 13:25:00,49.22,49.26,49.2,49.26,159000.0,33.6433,33.6707,33.6296,33.6707,159000.0
2008-12-11 13:30:00,49.27,49.31,49.24,49.29,84200.0,33.6775,33.7048,33.657,33.6912,84200.0
2008-12-11 13:35:00,49.3,49.34,49.23,49.32,105900.0,33.698,33.7253,33.6502,33.7117,105900.0
2008-12-11 13:40:00,49.32,49.37,49.28,49.31,109400.0,33.7117,33.7458,33.6843,33.7048,109400.0
2008-12-11 13:45:00,49.31,49.39,49.29,49.29,237800.0,33.7048,33.7595,33.6912,33.6912,237800.0
2008-12-11 13:50:00,49.29,49.32,49.25,49.29,130400.0,33.6912,33.7117,33.6638,33.6912,130400.0
2008-12-11 13:55:00,49.28,49.28,49.05,49.09,124200.0,33.6843,33.6843,33.5271,33.5545,124200.0
2008-12-11 14:00:00,49.1,49.2,49.07,49.19,104300.0,33.5613,33.6296,33.5408,33.6228,104300.0
2008-12-11 14:05:00,49.19,49.23,49.06,49.07,228600.0,33.6228,33.6502,33.534,33.5408,228600.0
2008-12-11 14:10:00,49.07,49.14,48.99,49.0,177300.0,33.5408,33.5886,33.4861,33.4929,177300.0
2008-12-11 14:15:00,49.0,49.07,48.96,49.07,139700.0,33.4929,33.5408,33.4656,33.5408,139700.0
2008-12-11 14:20:00,49.07,49.08,48.89,48.94,214800.0,33.5408,33.5476,33.4178,33.4519,214800.0
2008-12-11 14:25:00,48.95,49.04,48.89,49.02,152400.0,33.4588,33.5203,33.4178,33.5066,152400.0
2008-12-11 14:30:00,49.01,49.16,48.96,49.16,63000.0,33.4998,33.6023,33.4656,33.6023,63000.0
2008-12-11 14:35:00,49.15,49.2,48.93,48.97,132900.0,33.5955,33.6296,33.4451,33.4724,132900.0
2008-12-11 14:40:00,48.95,49.03,48.77,48.77,133500.0,33.4588,33.5134,33.3357,33.3357,133500.0
2008-12-11 14:45:00,48.77,48.82,48.71,48.76,148200.0,33.3357,33.3699,33.2947,33.3289,148200.0
2008-12-11 14:50:00,48.76,48.87,48.48,48.5,179200.0,33.3289,33.4041,33.1375,33.1512,179200.0
2008-12-11 14:55:00,48.52,48.58,48.27,48.33,196400.0,33.1648,33.2059,32.994,33.035,196400.0
2008-12-11 15:00:00,48.34,48.34,48.15,48.34,198100.0,33.0418,33.0418,32.9119,33.0418,198100.0
2008-12-11 15:05:00,48.31,48.33,48.08,48.2,106700.0,33.0213,33.035,32.8641,32.9461,106700.0
2008-12-11 15:10:00,48.2,48.2,47.95,48.13,81900.0,32.9461,32.9461,32.7752,32.8983,81900.0
2008-12-11 15:15:00,48.12,48.13,47.88,47.97,183800.0,32.8914,32.8983,32.7274,32.7889,183800.0
2008-12-11 15:20:00,47.96,48.09,47.89,47.97,200200.0,32.7821,32.8709,32.7342,32.7889,200200.0
2008-12-11 15:25:00,47.97,48.14,47.96,48.07,119600.0,32.7889,32.9051,32.7821,32.8573,119600.0
2008-12-11 15:30:00,48.07,48.12,47.7,47.74,176100.0,32.8573,32.8914,32.6044,32.6317,176100.0
2008-12-11 15:35:00,47.74,47.88,47.66,47.67,243300.0,32.6317,32.7274,32.577,32.5838,243300.0
2008-12-11 15:40:00,47.66,47.97,47.63,47.95,134200.0,32.577,32.7889,32.5565,32.7752,134200.0
2008-12-11 15:45:00,47.95,48.12,47.93,47.94,158200.0,32.7752,32.8914,32.7616,32.7684,158200.0
2008-12-11 15:50:00,47.94,48.11,47.89,48.02,241700.0,32.7684,32.8846,32.7342,32.8231,241700.0
2008-12-11 15:55:00,48.04,48.07,47.89,48.04,215600.0,32.8368,32.8573,32.7342,32.8368,215600.0
2008-12-12 09:30:00,46.64,46.83,46.54,46.76,326200.0,31.8798,32.0097,31.8115,31.9618,326200.0
2008-12-12 09:35:00,46.74,47.31,46.7,47.15,187700.0,31.9482,32.3378,31.9208,32.2284,187700.0
2008-12-12 09:40:00,47.16,47.24,46.86,47.05,107100.0,32.2352,32.2899,32.0302,32.1601,107100.0
2008-12-12 09:45:00,47.08,47.15,46.85,47.03,162200.0,32.1806,32.2284,32.0234,32.1464,162200.0
2008-12-12 09:50:00,47.02,47.35,47.02,47.25,97000.0,32.1396,32.3651,32.1396,32.2968,97000.0
2008-12-12 09:55:00,47.25,47.59,47.15,47.41,83000.0,32.2968,32.5292,32.2284,32.4061,83000.0
2008-12-12 10:00:00,47.41,47.65,47.31,47.58,98900.0,32.4061,32.5702,32.3378,32.5223,98900.0
2008-12-12 10:05:00,47.6,47.68,47.32,47.35,118400.0,32.536,32.5907,32.3446,32.3651,118400.0
2008-12-12 10:10:00,47.38,47.42,47.23,47.27,107900.0,32.3856,32.413,32.2831,32.3104,107900.0
2008-12-12 10:15:00,47.26,47.27,47.08,47.18,112000.0,32.3036,32.3104,32.1806,32.2489,112000.0
2008-12-12 10:20:00,47.19,47.4,47.19,47.25,113000.0,32.2558,32.3993,32.2558,32.2968,113000.0
2008-12-12 10:25:00,47.23,47.36,47.2,47.34,68600.0,32.2831,32.372,32.2626,32.3583,68600.0
2008-12-12 10:30:00,47.36,47.37,46.99,47.05,88800.0,32.372,32.3788,32.119,32.1601,88800.0
2008-12-12 10:35:00,47.06,47.23,47.05,47.23,37200.0,32.1669,32.2831,32.1601,32.2831,37200.0
2008-12-12 10:40:00,47.21,47.42,47.13,47.4,75900.0,32.2694,32.413,32.2147,32.3993,75900.0
2008-12-12 10:45:00,47.39,47.4,47.2,47.29,77700.0,32.3925,32.3993,32.2626,32.3241,77700.0
2008-12-12 10:50:00,47.31,47.63,47.29,47.63,71900.0,32.3378,32.5565,32.3241,32.5565,71900.0
2008-12-12 10:55:00,47.64,47.78,47.61,47.76,97100.0,32.5633,32.659,32.5428,32.6454,97100.0
2008-12-12 11:00:00,47.72,47.75,47.58,47.72,76800.0,32.618,32.6385,32.5223,32.618,76800.0
2008-12-12 11:05:00,47.72,47.91,47.68,47.91,61300.0,32.618,32.7479,32.5907,32.7479,61300.0
2008-12-12 11:10:00,47.91,47.91,47.65,47.71,26900.0,32.7479,32.7479,32.5702,32.6112,26900.0
2008-12-12 11:15:00,47.69,47.69,47.54,47.6,37100.0,32.5975,32.5975,32.495,32.536,37100.0
2008-12-12 11:20:00,47.6,47.69,47.57,47.64,55300.0,32.536,32.5975,32.5155,32.5633,55300.0
2008-12-12 11:25:00,47.62,47.66,47.49,47.51,64500.0,32.5497,32.577,32.4608,32.4745,64500.0
2008-12-12 11:30:00,47.51,47.6,47.41,47.52,666900.0,32.4745,32.536,32.4061,32.4813,666900.0
2008-12-12 11:35:00,47.53,47.6,47.34,47.34,77800.0,32.4882,32.536,32.3583,32.3583,77800.0
2008-12-12 11:40:00,47.33,47.4,47.19,47.27,67000.0,32.3514,32.3993,32.2558,32.3104,67000.0
2008-12-12 11:45:00,47.26,47.39,47.23,47.34,47300.0,32.3036,32.3925,32.2831,32.3583,47300.0
2008-12-12 11:50:00,47.34,47.44,47.29,47.44,169000.0,32.3583,32.4266,32.3241,32.4266,169000.0
2008-12-12 11:55:00,47.43,47.45,47.29,47.35,61600.0,32.4198,32.4335,32.3241,32.3651,61600.0
2008-12-12 12:00:00,47.39,47.63,47.39,47.58,59200.0,32.3925,32.5565,32.3925,32.5223,59200.0
2008-12-12 12:05:00,47.59,47.65,47.56,47.61,64800.0,32.5292,32.5702,32.5087,32.5428,64800.0
2008-12-12 12:10:00,47.61,47.71,47.56,47.59,67400.0,32.5428,32.6112,32.5087,32.5292,67400.0
2008-12-12 12:15:00,47.58,47.65,47.51,47.64,73000.0,32.5223,32.5702,32.4745,32.5633,73000.0
2008-12-12 12:20:00,47.63,47.81,47.6,47.78,85200.0,32.5565,32.6795,32.536,32.659,85200.0
2008-12-12 12:25:00,47.79,47.79,47.66,47.75,101700.0,32.6659,32.6659,32.577,32.6385,101700.0
2008-12-12 12:30:00,47.75,47.86,47.63,47.85,45900.0,32.6385,32.7137,32.5565,32.7069,45900.0
2008-12-12 12:35:00,47.83,48.07,47.83,48.02,70500.0,32.6932,32.8573,32.6932,32.8231,70500.0
2008-12-12 12:40:00,48.04,48.15,47.99,48.01,242400.0,32.8368,32.9119,32.8026,32.8162,242400.0
2008-12-12 12:45:00,48.01,48.13,47.96,48.04,139500.0,32.8162,32.8983,32.7821,32.8368,139500.0
2008-12-12 12:50:00,48.04,48.38,48.01,48.37,203900.0,32.8368,33.0692,32.8162,33.0623,203900.0
2008-12-12 12:55:00,48.37,48.42,48.31,48.33,74000.0,33.0623,33.0965,33.0213,33.035,74000.0
2008-12-12 13:00:00,48.33,48.46,48.27,48.29,214900.0,33.035,33.1238,32.994,33.0076,214900.0
2008-12-12 13:05:00,48.28,48.32,48.12,48.2,119200.0,33.0008,33.0281,32.8914,32.9461,119200.0
2008-12-12 13:10:00,48.2,48.21,47.97,48.0,129700.0,32.9461,32.953,32.7889,32.8094,129700.0
2008-12-12 13:15:00,47.99,48.19,47.99,48.02,101000.0,32.8026,32.9393,32.8026,32.8231,101000.0
2008-12-12 13:20:00,48.02,48.15,48.0,48.15,119300.0,32.8231,32.9119,32.8094,32.9119,119300.0
2008-12-12 13:25:00,48.15,48.15,47.79,47.92,125400.0,32.9119,32.9119,32.6659,32.7547,125400.0
2008-12-12 13:30:00,47.94,47.94,47.76,47.76,133500.0,32.7684,32.7684,32.6454,32.6454,133500.0
2008-12-12 13:35:00,47.78,47.78,47.6,47.65,76800.0,32.659,32.659,32.536,32.5702,76800.0
2008-12-12 13:40:00,47.65,47.65,47.44,47.5,71200.0,32.5702,32.5702,32.4266,32.4676,71200.0
2008-12-12 13:45:00,47.5,47.64,47.49,47.56,101900.0,32.4676,32.5633,32.4608,32.5087,101900.0
2008-12-12 13:50:00,47.53,47.6,47.41,47.54,116400.0,32.4882,32.536,32.4061,32.495,116400.0
2008-12-12 13:55:00,47.56,47.67,47.55,47.61,66000.0,32.5087,32.5838,32.5018,32.5428,66000.0
2008-12-12 14:00:00,47.57,47.94,47.55,47.94,82400.0,32.5155,32.7684,32.5018,32.7684,82400.0
2008-12-12 14:05:00,47.94,48.03,47.86,47.91,78100.0,32.7684,32.8299,32.7137,32.7479,78100.0
2008-12-12 14:10:00,47.92,48.07,47.85,47.9,124100.0,32.7547,32.8573,32.7069,32.7411,124100.0
2008-12-12 14:15:00,47.89,48.07,47.64,47.68,88900.0,32.7342,32.8573,32.5633,32.5907,88900.0
2008-12-12 14:20:00,47.66,47.69,47.45,47.67,112900.0,32.577,32.5975,32.4335,32.5838,112900.0
2008-12-12 14:25:00,47.66,47.76,47.48,47.64,103900.0,32.577,32.6454,32.454,32.5633,103900.0
2008-12-12 14:30:00,47.63,47.63,47.29,47.47,104900.0,32.5565,32.5565,32.3241,32.4471,104900.0
2008-12-12 14:35:00,47.48,47.9,47.42,47.82,136300.0,32.454,32.7411,32.413,32.6864,136300.0
2008-12-12 14:40:00,47.83,47.94,47.74,47.87,84400.0,32.6932,32.7684,32.6317,32.7206,84400.0
2008-12-12 14:45:00,47.85,47.94,47.7,47.89,100500.0,32.7069,32.7684,32.6044,32.7342,100500.0
2008-12-12 14:50:00,47.89,48.34,47.89,48.13,102100.0,32.7342,33.0418,32.7342,32.8983,102100.0
2008-12-12 14:55:00,48.13,48.3,48.06,48.26,182700.0,32.8983,33.0145,32.8504,32.9871,182700.0
2008-12-12 15:00:00,48.25,48.63,48.25,48.38,184700.0,32.9803,33.24,32.9803,33.0692,184700.0
2008-12-12 15:05:00,48.38,48.44,48.13,48.2,182800.0,33.0692,33.1102,32.8983,32.9461,182800.0
2008-12-12 15:10:00,48.19,48.19,47.98,48.13,241600.0,32.9393,32.9393,32.7957,32.8983,241600.0
2008-12-12 15:15:00,48.12,48.35,47.93,47.94,194400.0,32.8914,33.0486,32.7616,32.7684,194400.0
2008-12-12 15:20:00,47.93,48.33,47.93,48.06,217600.0,32.7616,33.035,32.7616,32.8504,217600.0
2008-12-12 15:25:00,48.06,48.2,47.89,48.17,234300.0,32.8504,32.9461,32.7342,32.9256,234300.0
2008-12-12 15:30:00,48.19,48.21,47.96,48.09,464000.0,32.9393,32.953,32.7821,32.8709,464000.0
2008-12-12 15:35:00,48.08,48.31,47.93,48.22,262900.0,32.8641,33.0213,32.7616,32.9598,262900.0
2008-12-12 15:40:00,48.22,48.41,48.17,48.22,191400.0,32.9598,33.0897,32.9256,32.9598,191400.0
2008-12-12 15:45:00,48.22,48.27,47.94,48.11,224400.0,32.9598,32.994,32.7684,32.8846,224400.0
2008-12-12 15:50:00,48.1,48.24,48.04,48.12,279000.0,32.8778,32.9735,32.8368,32.8914,279000.0
2008-12-12 15:55:00,48.11,48.52,47.93,48.5,471500.0,32.8846,33.1648,32.7616,33.1512,471500.0
2008-12-15 09:30:00,48.67,48.84,48.56,48.56,115400.0,33.2674,33.3836,33.1922,33.1922,115400.0
2008-12-15 09:35:00,48.56,48.57,48.37,48.39,41400.0,33.1922,33.199,33.0623,33.076,41400.0
2008-12-15 09:40:00,48.42,48.42,48.21,48.31,93800.0,33.0965,33.0965,32.953,33.0213,93800.0
2008-12-15 09:45:00,48.26,48.43,48.24,48.36,55900.0,32.9871,33.1033,32.9735,33.0555,55900.0
2008-12-15 09:50:00,48.36,48.36,48.06,48.09,94700.0,33.0555,33.0555,32.8504,32.8709,94700.0
2008-12-15 09:55:00,48.09,48.12,47.96,47.97,26500.0,32.8709,32.8914,32.7821,32.7889,26500.0
2008-12-15 10:00:00,47.95,47.97,47.85,47.85,37400.0,32.7752,32.7889,32.7069,32.7069,37400.0
2008-12-15 10:05:00,47.89,47.98,47.78,47.8,42200.0,32.7342,32.7957,32.659,32.6727,42200.0
2008-12-15 10:10:00,47.78,47.92,47.76,47.86,42000.0,32.659,32.7547,32.6454,32.7137,42000.0
2008-12-15 10:15:00,47.81,47.91,47.73,47.83,48300.0,32.6795,32.7479,32.6249,32.6932,48300.0
2008-12-15 10:20:00,47.78,47.79,47.63,47.71,56200.0,32.659,32.6659,32.5565,32.6112,56200.0
2008-12-15 10:25:00,47.72,47.82,47.66,47.77,86900.0,32.618,32.6864,32.577,32.6522,86900.0
2008-12-15 10:30:00,47.78,47.93,47.71,47.86,71700.0,32.659,32.7616,32.6112,32.7137,71700.0
2008-12-15 10:35:00,47.87,47.92,47.71,47.91,89300.0,32.7206,32.7547,32.6112,32.7479,89300.0
2008-12-15 10:40:00,47.9,47.95,47.79,47.79,61900.0,32.7411,32.7752,32.6659,32.6659,61900.0
2008-12-15 10:45:00,47.78,47.87,47.57,47.57,96000.0,32.659,32.7206,32.5155,32.5155,96000.0
2008-12-15 10:50:00,47.6,47.64,47.54,47.57,98300.0,32.536,32.5633,32.495,32.5155,98300.0
2008-12-15 10:55:00,47.58,47.63,47.49,47.53,62300.0,32.5223,32.5565,32.4608,32.4882,62300.0
2008-12-15 11:00:00,47.52,47.52,47.45,47.47,147900.0,32.4813,32.4813,32.4335,32.4471,147900.0
2008-12-15 11:05:00,47.47,47.6,47.41,47.58,158200.0,32.4471,32.536,32.4061,32.5223,158200.0
2008-12-15 11:10:00,47.58,47.68,47.48,47.68,75800.0,32.5223,32.5907,32.454,32.5907,75800.0
2008-12-15 11:15:00,47.67,47.74,47.54,47.54,187800.0,32.5838,32.6317,32.495,32.495,187800.0
2008-12-15 11:20:00,47.55,47.76,47.55,47.64,135900.0,32.5018,32.6454,32.5018,32.5633,135900.0
2008-12-15 11:25:00,47.62,47.72,47.62,47.65,62600.0,32.5497,32.618,32.5497,32.5702,62600.0
2008-12-15 11:30:00,47.65,47.73,47.59,47.61,65500.0,32.5702,32.6249,32.5292,32.5428,65500.0
2008-12-15 11:35:00,47.59,47.62,47.49,47.52,84900.0,32.5292,32.5497,32.4608,32.4813,84900.0
2008-12-15 11:40:00,47.54,47.65,47.52,47.64,101000.0,32.495,32.5702,32.4813,32.5633,101000.0
2008-12-15 11:45:00,47.64,47.69,47.55,47.69,292800.0,32.5633,32.5975,32.5018,32.5975,292800.0
2008-12-15 11:50:00,47.68,47.83,47.65,47.79,109600.0,32.5907,32.6932,32.5702,32.6659,109600.0
2008-12-15 11:55:00,47.79,47.81,47.71,47.74,55700.0,32.6659,32.6795,32.6112,32.6317,55700.0
2008-12-15 12:00:00,47.74,47.74,47.61,47.64,145200.0,32.6317,32.6317,32.5428,32.5633,145200.0
2008-12-15 12:05:00,47.64,47.83,47.62,47.79,38300.0,32.5633,32.6932,32.5497,32.6659,38300.0
2008-12-15 12:10:00,47.8,47.87,47.78,47.78,73200.0,32.6727,32.7206,32.659,32.659,73200.0
2008-12-15 12:15:00,47.78,47.86,47.75,47.82,86200.0,32.659,32.7137,32.6385,32.6864,86200.0
2008-12-15 12:20:00,47.83,47.94,47.82,47.9,52600.0,32.6932,32.7684,32.6864,32.7411,52600.0
2008-12-15 12:25:00,47.91,47.93,47.87,47.91,116400.0,32.7479,32.7616,32.7206,32.7479,116400.0
2008-12-15 12:30:00,47.91,47.94,47.8,47.8,40500.0,32.7479,32.7684,32.6727,32.6727,40500.0
2008-12-15 12:35:00,47.77,47.82,47.65,47.66,42600.0,32.6522,32.6864,32.5702,32.577,42600.0
2008-12-15 12:40:00,47.67,47.68,47.61,47.64,58200.0,32.5838,32.5907,32.5428,32.5633,58200.0
2008-12-15 12:45:00,47.64,47.72,47.54,47.54,47300.0,32.5633,32.618,32.495,32.495,47300.0
2008-12-15 12:50:00,47.54,47.6,47.53,47.57,109100.0,32.495,32.536,32.4882,32.5155,109100.0
2008-12-15 12:55:00,47.56,47.59,47.52,47.58,245600.0,32.5087,32.5292,32.4813,32.5223,245600.0
2008-12-15 13:00:00,47.56,47.61,47.38,47.4,200200.0,32.5087,32.5428,32.3856,32.3993,200200.0
2008-12-15 13:05:00,47.4,47.44,47.21,47.22,76000.0,32.3993,32.4266,32.2694,32.2763,76000.0
2008-12-15 13:10:00,47.21,47.34,47.21,47.33,42200.0,32.2694,32.3583,32.2694,32.3514,42200.0
2008-12-15 13:15:00,47.31,47.34,47.29,47.31,39100.0,32.3378,32.3583,32.3241,32.3378,39100.0
2008-12-15 13:20:00,47.32,47.45,47.31,47.39,76500.0,32.3446,32.4335,32.3378,32.3925,76500.0
2008-12-15 13:25:00,47.39,47.58,47.39,47.55,105300.0,32.3925,32.5223,32.3925,32.5018,105300.0
2008-12-15 13:30:00,47.54,47.63,47.5,47.6,57100.0,32.495,32.5565,32.4676,32.536,57100.0
2008-12-15 13:35:00,47.62,47.67,47.54,47.56,20600.0,32.5497,32.5838,32.495,32.5087,20600.0
2008-12-15 13:40:00,47.57,47.68,47.57,47.58,51400.0,32.5155,32.5907,32.5155,32.5223,51400.0
2008-12-15 13:45:00,47.57,47.69,47.57,47.62,71800.0,32.5155,32.5975,32.5155,32.5497,71800.0
2008-12-15 13:50:00,47.64,47.64,47.49,47.58,77600.0,32.5633,32.5633,32.4608,32.5223,77600.0
2008-12-15 13:55:00,47.58,47.58,47.47,47.51,66800.0,32.5223,32.5223,32.4471,32.4745,66800.0
2008-12-15 14:00:00,47.54,47.72,47.54,47.63,47700.0,32.495,32.618,32.495,32.5565,47700.0
2008-12-15 14:05:00,47.65,47.67,47.55,47.6,85400.0,32.5702,32.5838,32.5018,32.536,85400.0
2008-12-15 14:10:00,47.59,47.64,47.39,47.39,77100.0,32.5292,32.5633,32.3925,32.3925,77100.0
2008-12-15 14:15:00,47.39,47.52,47.39,47.52,140400.0,32.3925,32.4813,32.3925,32.4813,140400.0
2008-12-15 14:20:00,47.52,47.64,47.5,47.57,81800.0,32.4813,32.5633,32.4676,32.5155,81800.0
2008-12-15 14:25:00,47.56,47.66,47.37,47.39,105800.0,32.5087,32.577,32.3788,32.3925,105800.0
2008-12-15 14:30:00,47.38,47.54,47.35,47.53,78300.0,32.3856,32.495,32.3651,32.4882,78300.0
2008-12-15 14:35:00,47.52,47.56,47.4,47.46,149700.0,32.4813,32.5087,32.3993,32.4403,149700.0
2008-12-15 14:40:00,47.46,47.58,47.35,47.35,118800.0,32.4403,32.5223,32.3651,32.3651,118800.0
2008-12-15 14:45:00,47.34,47.39,47.28,47.35,80500.0,32.3583,32.3925,32.3173,32.3651,80500.0
2008-12-15 14:50:00,47.34,47.41,47.31,47.32,53500.0,32.3583,32.4061,32.3378,32.3446,53500.0
2008-12-15 14:55:00,47.3,47.31,47.17,47.17,74100.0,32.3309,32.3378,32.2421,32.2421,74100.0
2008-12-15 15:00:00,47.17,47.26,47.13,47.2,58900.0,32.2421,32.3036,32.2147,32.2626,58900.0
2008-12-15 15:05:00,47.21,47.3,47.16,47.2,182600.0,32.2694,32.3309,32.2352,32.2626,182600.0
2008-12-15 15:10:00,47.21,47.21,47.0,47.06,223600.0,32.2694,32.2694,32.1259,32.1669,223600.0
2008-12-15 15:15:00,47.05,47.08,46.95,46.97,238300.0,32.1601,32.1806,32.0917,32.1054,238300.0
2008-12-15 15:20:00,46.97,47.08,46.95,47.06,137400.0,32.1054,32.1806,32.0917,32.1669,137400.0
2008-12-15 15:25:00,47.06,47.13,46.99,47.09,100400.0,32.1669,32.2147,32.119,32.1874,100400.0
2008-12-15 15:30:00,47.1,47.19,46.93,47.19,144700.0,32.1942,32.2558,32.078,32.2558,144700.0
2008-12-15 15:35:00,47.2,47.73,47.2,47.58,308800.0,32.2626,32.6249,32.2626,32.5223,308800.0
2008-12-15 15:40:00,47.58,47.86,47.48,47.65,268700.0,32.5223,32.7137,32.454,32.5702,268700.0
2008-12-15 15:45:00,47.64,47.84,47.53,47.68,357900.0,32.5633,32.7,32.4882,32.5907,357900.0
2008-12-15 15:50:00,47.64,47.69,47.39,47.49,210600.0,32.5633,32.5975,32.3925,32.4608,210600.0
2008-12-15 15:55:00,47.48,47.66,47.48,47.62,228200.0,32.454,32.577,32.454,32.5497,228200.0
2008-12-16 09:30:00,48.21,48.3,48.04,48.3,150400.0,32.953,33.0145,32.8368,33.0145,150400.0
2008-12-16 09:35:00,48.28,48.44,48.21,48.42,165900.0,33.0008,33.1102,32.953,33.0965,165900.0
2008-12-16 09:40:00,48.45,48.45,48.31,48.32,77200.0,33.117,33.117,33.0213,33.0281,77200.0
2008-12-16 09:45:00,48.33,48.47,48.17,48.17,111000.0,33.035,33.1307,32.9256,32.9256,111000.0
2008-12-16 09:50:00,48.17,48.36,48.16,48.26,68100.0,32.9256,33.0555,32.9188,32.9871,68100.0
2008-12-16 09:55:00,48.29,48.4,48.17,48.23,71800.0,33.0076,33.0828,32.9256,32.9666,71800.0
2008-12-16 10:00:00,48.23,48.38,48.15,48.35,69100.0,32.9666,33.0692,32.9119,33.0486,69100.0
2008-12-16 10:05:00,48.37,48.52,48.26,48.51,70400.0,33.0623,33.1648,32.9871,33.158,70400.0
2008-12-16 10:10:00,48.51,48.54,48.36,48.41,72100.0,33.158,33.1785,33.0555,33.0897,72100.0
2008-12-16 10:15:00,48.38,48.4,48.28,48.28,58000.0,33.0692,33.0828,33.0008,33.0008,58000.0
2008-12-16 10:20:00,48.27,48.36,48.21,48.31,33600.0,32.994,33.0555,32.953,33.0213,33600.0
2008-12-16 10:25:00,48.29,48.39,48.27,48.29,77200.0,33.0076,33.076,32.994,33.0076,77200.0
2008-12-16 10:30:00,48.29,48.39,48.27,48.33,69400.0,33.0076,33.076,32.994,33.035,69400.0
2008-12-16 10:35:00,48.33,48.34,48.19,48.19,54800.0,33.035,33.0418,32.9393,32.9393,54800.0
2008-12-16 10:40:00,48.2,48.22,48.12,48.17,50400.0,32.9461,32.9598,32.8914,32.9256,50400.0
2008-12-16 10:45:00,48.17,48.19,48.11,48.18,57300.0,32.9256,32.9393,32.8846,32.9324,57300.0
2008-12-16 10:50:00,48.18,48.29,48.18,48.26,70000.0,32.9324,33.0076,32.9324,32.9871,70000.0
2008-12-16 10:55:00,48.28,48.28,48.21,48.28,44500.0,33.0008,33.0008,32.953,33.0008,44500.0
2008-12-16 11:00:00,48.28,48.36,48.26,48.34,28500.0,33.0008,33.0555,32.9871,33.0418,28500.0
2008-12-16 11:05:00,48.36,48.43,48.35,48.36,33700.0,33.0555,33.1033,33.0486,33.0555,33700.0
2008-12-16 11:10:00,48.36,48.42,48.32,48.33,65400.0,33.0555,33.0965,33.0281,33.035,65400.0
2008-12-16 11:15:00,48.33,48.36,48.26,48.3,72700.0,33.035,33.0555,32.9871,33.0145,72700.0
2008-12-16 11:20:00,48.3,48.38,48.28,48.37,77100.0,33.0145,33.0692,33.0008,33.0623,77100.0
2008-12-16 11:25:00,48.38,48.4,48.32,48.39,30000.0,33.0692,33.0828,33.0281,33.076,30000.0
2008-12-16 11:30:00,48.4,48.55,48.39,48.48,62200.0,33.0828,33.1854,33.076,33.1375,62200.0
2008-12-16 11:35:00,48.5,48.57,48.49,48.55,98100.0,33.1512,33.199,33.1443,33.1854,98100.0
2008-12-16 11:40:00,48.54,48.56,48.47,48.51,38600.0,33.1785,33.1922,33.1307,33.158,38600.0
2008-12-16 11:45:00,48.52,48.58,48.49,48.49,44600.0,33.1648,33.2059,33.1443,33.1443,44600.0
2008-12-16 11:50:00,48.49,48.53,48.44,48.45,43700.0,33.1443,33.1717,33.1102,33.117,43700.0
2008-12-16 11:55:00,48.47,48.58,48.47,48.52,101100.0,33.1307,33.2059,33.1307,33.1648,101100.0
2008-12-16 12:00:00,48.51,48.53,48.42,48.44,57700.0,33.158,33.1717,33.0965,33.1102,57700.0
2008-12-16 12:05:00,48.44,48.45,48.39,48.41,73800.0,33.1102,33.117,33.076,33.0897,73800.0
2008-12-16 12:10:00,48.41,48.45,48.4,48.44,46600.0,33.0897,33.117,33.0828,33.1102,46600.0
2008-12-16 12:15:00,48.45,48.53,48.45,48.47,99500.0,33.117,33.1717,33.117,33.1307,99500.0
2008-12-16 12:20:00,48.46,48.54,48.44,48.48,45200.0,33.1238,33.1785,33.1102,33.1375,45200.0
2008-12-16 12:25:00,48.47,48.49,48.41,48.45,54700.0,33.1307,33.1443,33.0897,33.117,54700.0
2008-12-16 12:30:00,48.45,48.49,48.42,48.47,41500.0,33.117,33.1443,33.0965,33.1307,41500.0
2008-12-16 12:35:00,48.46,48.46,48.4,48.41,42700.0,33.1238,33.1238,33.0828,33.0897,42700.0
2008-12-16 12:40:00,48.41,48.5,48.4,48.47,61500.0,33.0897,33.1512,33.0828,33.1307,61500.0
2008-12-16 12:45:00,48.47,48.5,48.39,48.47,73500.0,33.1307,33.1512,33.076,33.1307,73500.0
2008-12-16 12:50:00,48.49,48.49,48.4,48.45,66800.0,33.1443,33.1443,33.0828,33.117,66800.0
2008-12-16 12:55:00,48.44,48.44,48.36,48.36,55400.0,33.1102,33.1102,33.0555,33.0555,55400.0
2008-12-16 13:00:00,48.36,48.37,48.31,48.35,41300.0,33.0555,33.0623,33.0213,33.0486,41300.0
2008-12-16 13:05:00,48.35,48.37,48.31,48.37,46700.0,33.0486,33.0623,33.0213,33.0623,46700.0
2008-12-16 13:10:00,48.37,48.42,48.35,48.4,159300.0,33.0623,33.0965,33.0486,33.0828,159300.0
2008-12-16 13:15:00,48.39,48.5,48.34,48.47,44000.0,33.076,33.1512,33.0418,33.1307,44000.0
2008-12-16 13:20:00,48.46,48.51,48.44,48.47,56400.0,33.1238,33.158,33.1102,33.1307,56400.0
2008-12-16 13:25:00,48.46,48.52,48.44,48.49,56100.0,33.1238,33.1648,33.1102,33.1443,56100.0
2008-12-16 13:30:00,48.49,48.54,48.41,48.41,72000.0,33.1443,33.1785,33.0897,33.0897,72000.0
2008-12-16 13:35:00,48.42,48.52,48.37,48.45,90200.0,33.0965,33.1648,33.0623,33.117,90200.0
2008-12-16 13:40:00,48.44,48.47,48.38,48.4,36200.0,33.1102,33.1307,33.0692,33.0828,36200.0
2008-12-16 13:45:00,48.42,48.46,48.39,48.42,65000.0,33.0965,33.1238,33.076,33.0965,65000.0
2008-12-16 13:50:00,48.42,48.49,48.4,48.45,55100.0,33.0965,33.1443,33.0828,33.117,55100.0
2008-12-16 13:55:00,48.44,48.47,48.42,48.43,50100.0,33.1102,33.1307,33.0965,33.1033,50100.0
2008-12-16 14:00:00,48.43,48.46,48.41,48.44,24000.0,33.1033,33.1238,33.0897,33.1102,24000.0
2008-12-16 14:05:00,48.45,48.51,48.39,48.41,66700.0,33.117,33.158,33.076,33.0897,66700.0
2008-12-16 14:10:00,48.42,48.67,48.4,48.47,64000.0,33.0965,33.2674,33.0828,33.1307,64000.0
2008-12-16 14:15:00,48.42,48.58,48.4,48.51,66800.0,33.0965,33.2059,33.0828,33.158,66800.0
2008-12-16 14:20:00,48.53,49.02,48.44,48.64,179100.0,33.1717,33.5066,33.1102,33.2469,179100.0
2008-12-16 14:25:00,48.62,48.88,48.56,48.81,172000.0,33.2332,33.4109,33.1922,33.3631,172000.0
2008-12-16 14:30:00,48.81,49.25,48.8,49.17,214900.0,33.3631,33.6638,33.3562,33.6091,214900.0
2008-12-16 14:35:00,49.16,49.33,49.09,49.22,120500.0,33.6023,33.7185,33.5545,33.6433,120500.0
2008-12-16 14:40:00,49.21,49.24,48.78,48.86,118400.0,33.6365,33.657,33.3426,33.3972,118400.0
2008-12-16 14:45:00,48.85,48.88,48.66,48.82,180200.0,33.3904,33.4109,33.2605,33.3699,180200.0
2008-12-16 14:50:00,48.82,49.22,48.75,49.21,132100.0,33.3699,33.6433,33.3221,33.6365,132100.0
2008-12-16 14:55:00,49.2,49.32,49.05,49.3,151800.0,33.6296,33.7117,33.5271,33.698,151800.0
2008-12-16 15:00:00,49.3,49.39,49.04,49.08,162700.0,33.698,33.7595,33.5203,33.5476,162700.0
2008-12-16 15:05:00,49.1,49.59,49.09,49.49,265500.0,33.5613,33.8962,33.5545,33.8279,265500.0
2008-12-16 15:10:00,49.49,49.93,49.47,49.79,199000.0,33.8279,34.1286,33.8142,34.0329,199000.0
2008-12-16 15:15:00,49.8,50.09,49.76,49.96,184300.0,34.0398,34.238,34.0124,34.1491,184300.0
2008-12-16 15:20:00,49.97,50.2,49.96,50.04,242200.0,34.156,34.3132,34.1491,34.2038,242200.0
2008-12-16 15:25:00,50.04,50.11,49.93,49.94,212700.0,34.2038,34.2517,34.1286,34.1355,212700.0
2008-12-16 15:30:00,49.96,50.05,49.84,49.95,311000.0,34.1491,34.2106,34.0671,34.1423,311000.0
2008-12-16 15:35:00,49.95,50.1,49.88,50.09,323300.0,34.1423,34.2448,34.0944,34.238,323300.0
2008-12-16 15:40:00,50.07,50.18,49.97,50.17,348400.0,34.2243,34.2995,34.156,34.2927,348400.0
2008-12-16 15:45:00,50.16,50.28,49.76,49.78,401500.0,34.2858,34.3679,34.0124,34.0261,401500.0
2008-12-16 15:50:00,49.79,50.15,49.77,50.13,330600.0,34.0329,34.279,34.0193,34.2653,330600.0
2008-12-16 15:55:00,50.13,50.38,50.1,50.19,271600.0,34.2653,34.4362,34.2448,34.3063,271600.0
2008-12-16 16:00:00,50.33,50.44,50.14,50.44,42200.0,34.402,34.4772,34.2722,34.4772,42200.0
2008-12-16 16:05:00,50.44,50.44,50.44,50.44,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2008-12-16 16:10:00,50.44,50.44,50.44,50.44,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2008-12-17 09:30:00,49.8,49.81,49.43,49.5,143400.0,34.0398,34.0466,33.7869,33.8347,143400.0
2008-12-17 09:35:00,49.49,49.8,49.43,49.79,135200.0,33.8279,34.0398,33.7869,34.0329,135200.0
2008-12-17 09:40:00,49.78,49.82,49.63,49.73,291300.0,34.0261,34.0534,33.9236,33.9919,291300.0
2008-12-17 09:45:00,49.74,49.91,49.71,49.9,51600.0,33.9988,34.115,33.9782,34.1081,51600.0
2008-12-17 09:50:00,49.9,49.94,49.8,49.87,123200.0,34.1081,34.1355,34.0398,34.0876,123200.0
2008-12-17 09:55:00,49.88,49.94,49.71,49.89,126300.0,34.0944,34.1355,33.9782,34.1013,126300.0
2008-12-17 10:00:00,49.89,49.97,49.64,49.67,79700.0,34.1013,34.156,33.9304,33.9509,79700.0
2008-12-17 10:05:00,49.65,49.65,49.52,49.61,77800.0,33.9372,33.9372,33.8484,33.9099,77800.0
2008-12-17 10:10:00,49.62,49.62,49.28,49.34,68400.0,33.9167,33.9167,33.6843,33.7253,68400.0
2008-12-17 10:15:00,49.35,49.49,49.33,49.49,195800.0,33.7322,33.8279,33.7185,33.8279,195800.0
2008-12-17 10:20:00,49.5,49.54,49.44,49.49,159100.0,33.8347,33.862,33.7937,33.8279,159100.0
2008-12-17 10:25:00,49.48,49.58,49.43,49.56,133900.0,33.821,33.8894,33.7869,33.8757,133900.0
2008-12-17 10:30:00,49.59,49.67,49.55,49.6,133300.0,33.8962,33.9509,33.8689,33.9031,133300.0
2008-12-17 10:35:00,49.6,49.62,49.49,49.59,88200.0,33.9031,33.9167,33.8279,33.8962,88200.0
2008-12-17 10:40:00,49.6,49.81,49.49,49.79,69400.0,33.9031,34.0466,33.8279,34.0329,69400.0
2008-12-17 10:45:00,49.79,49.84,49.66,49.67,132400.0,34.0329,34.0671,33.9441,33.9509,132400.0
2008-12-17 10:50:00,49.66,49.82,49.63,49.72,104400.0,33.9441,34.0534,33.9236,33.9851,104400.0
2008-12-17 10:55:00,49.74,49.89,49.74,49.86,89200.0,33.9988,34.1013,33.9988,34.0808,89200.0
2008-12-17 11:00:00,49.89,49.98,49.78,49.81,56200.0,34.1013,34.1628,34.0261,34.0466,56200.0
2008-12-17 11:05:00,49.8,49.86,49.73,49.85,63100.0,34.0398,34.0808,33.9919,34.0739,63100.0
2008-12-17 11:10:00,49.84,49.85,49.72,49.82,92200.0,34.0671,34.0739,33.9851,34.0534,92200.0
2008-12-17 11:15:00,49.83,49.83,49.62,49.63,88400.0,34.0603,34.0603,33.9167,33.9236,88400.0
2008-12-17 11:20:00,49.63,49.69,49.6,49.62,75100.0,33.9236,33.9646,33.9031,33.9167,75100.0
2008-12-17 11:25:00,49.63,49.68,49.59,49.63,73800.0,33.9236,33.9577,33.8962,33.9236,73800.0
2008-12-17 11:30:00,49.62,49.71,49.53,49.55,257700.0,33.9167,33.9782,33.8552,33.8689,257700.0
2008-12-17 11:35:00,49.55,49.66,49.44,49.6,190600.0,33.8689,33.9441,33.7937,33.9031,190600.0
2008-12-17 11:40:00,49.6,49.79,49.6,49.7,34900.0,33.9031,34.0329,33.9031,33.9714,34900.0
2008-12-17 11:45:00,49.72,49.77,49.69,49.69,73000.0,33.9851,34.0193,33.9646,33.9646,73000.0
2008-12-17 11:50:00,49.68,49.78,49.64,49.64,90600.0,33.9577,34.0261,33.9304,33.9304,90600.0
2008-12-17 11:55:00,49.64,49.85,49.64,49.81,94100.0,33.9304,34.0739,33.9304,34.0466,94100.0
2008-12-17 12:00:00,49.82,49.83,49.7,49.72,64600.0,34.0534,34.0603,33.9714,33.9851,64600.0
2008-12-17 12:05:00,49.72,49.93,49.72,49.89,60800.0,33.9851,34.1286,33.9851,34.1013,60800.0
2008-12-17 12:10:00,49.9,50.06,49.9,49.98,105500.0,34.1081,34.2175,34.1081,34.1628,105500.0
2008-12-17 12:15:00,49.99,49.99,49.92,49.95,43400.0,34.1696,34.1696,34.1218,34.1423,43400.0
2008-12-17 12:20:00,49.95,50.01,49.9,49.96,36000.0,34.1423,34.1833,34.1081,34.1491,36000.0
2008-12-17 12:25:00,49.96,50.08,49.96,50.01,85600.0,34.1491,34.2312,34.1491,34.1833,85600.0
2008-12-17 12:30:00,50.0,50.12,49.94,49.95,51600.0,34.1765,34.2585,34.1355,34.1423,51600.0
2008-12-17 12:35:00,49.95,49.99,49.89,49.91,57400.0,34.1423,34.1696,34.1013,34.115,57400.0
2008-12-17 12:40:00,49.91,49.97,49.88,49.91,58300.0,34.115,34.156,34.0944,34.115,58300.0
2008-12-17 12:45:00,49.91,50.01,49.89,50.01,65700.0,34.115,34.1833,34.1013,34.1833,65700.0
2008-12-17 12:50:00,50.01,50.25,50.0,50.23,108400.0,34.1833,34.3474,34.1765,34.3337,108400.0
2008-12-17 12:55:00,50.24,50.25,50.1,50.1,59900.0,34.3405,34.3474,34.2448,34.2448,59900.0
2008-12-17 13:00:00,50.12,50.13,49.97,50.03,57800.0,34.2585,34.2653,34.156,34.197,57800.0
2008-12-17 13:05:00,50.03,50.07,49.96,50.06,49000.0,34.197,34.2243,34.1491,34.2175,49000.0
2008-12-17 13:10:00,50.1,50.18,50.01,50.05,31600.0,34.2448,34.2995,34.1833,34.2106,31600.0
2008-12-17 13:15:00,50.04,50.22,50.01,50.12,76500.0,34.2038,34.3268,34.1833,34.2585,76500.0
2008-12-17 13:20:00,50.13,50.34,50.12,50.34,46700.0,34.2653,34.4089,34.2585,34.4089,46700.0
2008-12-17 13:25:00,50.34,50.35,50.16,50.17,30900.0,34.4089,34.4157,34.2858,34.2927,30900.0
2008-12-17 13:30:00,50.18,50.36,50.18,50.33,73400.0,34.2995,34.4225,34.2995,34.402,73400.0
2008-12-17 13:35:00,50.34,50.5,50.29,50.49,53100.0,34.4089,34.5182,34.3747,34.5114,53100.0
2008-12-17 13:40:00,50.51,50.57,50.46,50.54,106600.0,34.5251,34.5661,34.4909,34.5456,106600.0
2008-12-17 13:45:00,50.54,50.67,50.54,50.57,79500.0,34.5456,34.6344,34.5456,34.5661,79500.0
2008-12-17 13:50:00,50.57,50.6,50.44,50.55,90400.0,34.5661,34.5866,34.4772,34.5524,90400.0
2008-12-17 13:55:00,50.53,50.56,50.38,50.38,55100.0,34.5387,34.5592,34.4362,34.4362,55100.0
2008-12-17 14:00:00,50.38,50.5,50.34,50.44,48200.0,34.4362,34.5182,34.4089,34.4772,48200.0
2008-12-17 14:05:00,50.46,50.58,50.4,50.56,58000.0,34.4909,34.5729,34.4499,34.5592,58000.0
2008-12-17 14:10:00,50.55,50.61,50.47,50.61,66600.0,34.5524,34.5934,34.4977,34.5934,66600.0
2008-12-17 14:15:00,50.61,50.7,50.5,50.54,87000.0,34.5934,34.6549,34.5182,34.5456,87000.0
2008-12-17 14:20:00,50.54,50.58,50.32,50.39,53700.0,34.5456,34.5729,34.3952,34.443,53700.0
2008-12-17 14:25:00,50.39,50.42,50.05,50.09,75000.0,34.443,34.4636,34.2106,34.238,75000.0
2008-12-17 14:30:00,50.09,50.21,49.96,49.97,63600.0,34.238,34.32,34.1491,34.156,63600.0
2008-12-17 14:35:00,49.96,50.09,49.84,49.99,78000.0,34.1491,34.238,34.0671,34.1696,78000.0
2008-12-17 14:40:00,49.98,50.1,49.95,49.96,131700.0,34.1628,34.2448,34.1423,34.1491,131700.0
2008-12-17 14:45:00,49.96,50.17,49.85,50.17,76500.0,34.1491,34.2927,34.0739,34.2927,76500.0
2008-12-17 14:50:00,50.17,50.2,50.02,50.06,186500.0,34.2927,34.3132,34.1901,34.2175,186500.0
2008-12-17 14:55:00,50.07,50.22,49.96,50.16,212800.0,34.2243,34.3268,34.1491,34.2858,212800.0
2008-12-17 15:00:00,50.17,50.36,50.17,50.33,106900.0,34.2927,34.4225,34.2927,34.402,106900.0
2008-12-17 15:05:00,50.32,50.33,50.18,50.2,92800.0,34.3952,34.402,34.2995,34.3132,92800.0
2008-12-17 15:10:00,50.19,50.29,50.06,50.18,77100.0,34.3063,34.3747,34.2175,34.2995,77100.0
2008-12-17 15:15:00,50.15,50.37,50.15,50.26,79400.0,34.279,34.4294,34.279,34.3542,79400.0
2008-12-17 15:20:00,50.3,50.34,50.12,50.18,91600.0,34.3815,34.4089,34.2585,34.2995,91600.0
2008-12-17 15:25:00,50.16,50.22,49.92,50.04,78200.0,34.2858,34.3268,34.1218,34.2038,78200.0
2008-12-17 15:30:00,50.04,50.04,49.86,49.9,124300.0,34.2038,34.2038,34.0808,34.1081,124300.0
2008-12-17 15:35:00,49.88,50.04,49.83,49.88,182300.0,34.0944,34.2038,34.0603,34.0944,182300.0
2008-12-17 15:40:00,49.88,50.19,49.87,50.1,164700.0,34.0944,34.3063,34.0876,34.2448,164700.0
2008-12-17 15:45:00,50.09,50.32,50.01,50.3,152900.0,34.238,34.3952,34.1833,34.3815,152900.0
2008-12-17 15:50:00,50.3,50.32,50.11,50.15,143300.0,34.3815,34.3952,34.2517,34.279,143300.0
2008-12-17 15:55:00,50.14,50.16,49.77,49.88,170000.0,34.2722,34.2858,34.0193,34.0944,170000.0
2008-12-17 16:00:00,49.89,49.89,49.71,49.87,11200.0,34.1013,34.1013,33.9782,34.0876,11200.0
2008-12-17 16:05:00,49.87,49.87,49.87,49.87,0.0,34.0876,34.0876,34.0876,34.0876,0.0
2008-12-17 16:10:00,49.87,49.87,49.87,49.87,0.0,34.0876,34.0876,34.0876,34.0876,0.0
2008-12-18 09:30:00,50.08,50.08,49.91,49.98,108600.0,34.2312,34.2312,34.115,34.1628,108600.0
2008-12-18 09:35:00,50.01,50.16,50.0,50.08,42800.0,34.1833,34.2858,34.1765,34.2312,42800.0
2008-12-18 09:40:00,50.08,50.12,49.97,49.99,80500.0,34.2312,34.2585,34.156,34.1696,80500.0
2008-12-18 09:45:00,49.98,49.99,49.67,49.79,62400.0,34.1628,34.1696,33.9509,34.0329,62400.0
2008-12-18 09:50:00,49.8,49.84,49.52,49.53,64500.0,34.0398,34.0671,33.8484,33.8552,64500.0
2008-12-18 09:55:00,49.54,49.7,49.52,49.61,139400.0,33.862,33.9714,33.8484,33.9099,139400.0
2008-12-18 10:00:00,49.62,49.91,49.6,49.86,170200.0,33.9167,34.115,33.9031,34.0808,170200.0
2008-12-18 10:05:00,49.87,49.9,49.77,49.9,30200.0,34.0876,34.1081,34.0193,34.1081,30200.0
2008-12-18 10:10:00,49.91,49.98,49.86,49.87,33000.0,34.115,34.1628,34.0808,34.0876,33000.0
2008-12-18 10:15:00,49.88,49.98,49.72,49.74,44300.0,34.0944,34.1628,33.9851,33.9988,44300.0
2008-12-18 10:20:00,49.73,49.84,49.71,49.74,34700.0,33.9919,34.0671,33.9782,33.9988,34700.0
2008-12-18 10:25:00,49.74,49.97,49.74,49.9,37800.0,33.9988,34.156,33.9988,34.1081,37800.0
2008-12-18 10:30:00,49.9,50.01,49.88,49.96,54000.0,34.1081,34.1833,34.0944,34.1491,54000.0
2008-12-18 10:35:00,49.97,50.04,49.92,50.03,45300.0,34.156,34.2038,34.1218,34.197,45300.0
2008-12-18 10:40:00,50.04,50.08,49.99,50.08,39200.0,34.2038,34.2312,34.1696,34.2312,39200.0
2008-12-18 10:45:00,50.07,50.08,49.93,50.06,97700.0,34.2243,34.2312,34.1286,34.2175,97700.0
2008-12-18 10:50:00,50.04,50.15,49.97,50.11,61300.0,34.2038,34.279,34.156,34.2517,61300.0
2008-12-18 10:55:00,50.12,50.12,50.0,50.04,63400.0,34.2585,34.2585,34.1765,34.2038,63400.0
2008-12-18 11:00:00,50.04,50.15,50.03,50.15,24700.0,34.2038,34.279,34.197,34.279,24700.0
2008-12-18 11:05:00,50.17,50.19,50.02,50.04,49900.0,34.2927,34.3063,34.1901,34.2038,49900.0
2008-12-18 11:10:00,50.04,50.04,49.86,49.87,70700.0,34.2038,34.2038,34.0808,34.0876,70700.0
2008-12-18 11:15:00,49.85,49.94,49.85,49.91,216000.0,34.0739,34.1355,34.0739,34.115,216000.0
2008-12-18 11:20:00,49.91,49.92,49.78,49.79,151100.0,34.115,34.1218,34.0261,34.0329,151100.0
2008-12-18 11:25:00,49.78,49.83,49.71,49.8,134100.0,34.0261,34.0603,33.9782,34.0398,134100.0
2008-12-18 11:30:00,49.81,49.86,49.79,49.83,75500.0,34.0466,34.0808,34.0329,34.0603,75500.0
2008-12-18 11:35:00,49.83,49.84,49.72,49.83,80200.0,34.0603,34.0671,33.9851,34.0603,80200.0
2008-12-18 11:40:00,49.84,49.87,49.82,49.85,55400.0,34.0671,34.0876,34.0534,34.0739,55400.0
2008-12-18 11:45:00,49.86,49.95,49.85,49.89,76500.0,34.0808,34.1423,34.0739,34.1013,76500.0
2008-12-18 11:50:00,49.89,49.93,49.88,49.91,36100.0,34.1013,34.1286,34.0944,34.115,36100.0
2008-12-18 11:55:00,49.91,49.98,49.9,49.97,34400.0,34.115,34.1628,34.1081,34.156,34400.0
2008-12-18 12:00:00,49.97,50.0,49.84,49.87,55700.0,34.156,34.1765,34.0671,34.0876,55700.0
2008-12-18 12:05:00,49.86,49.86,49.79,49.83,34500.0,34.0808,34.0808,34.0329,34.0603,34500.0
2008-12-18 12:10:00,49.82,49.91,49.8,49.88,21900.0,34.0534,34.115,34.0398,34.0944,21900.0
2008-12-18 12:15:00,49.88,49.93,49.86,49.91,31500.0,34.0944,34.1286,34.0808,34.115,31500.0
2008-12-18 12:20:00,49.91,49.93,49.76,49.84,62500.0,34.115,34.1286,34.0124,34.0671,62500.0
2008-12-18 12:25:00,49.81,49.81,49.7,49.72,37100.0,34.0466,34.0466,33.9714,33.9851,37100.0
2008-12-18 12:30:00,49.71,49.77,49.7,49.76,22800.0,33.9782,34.0193,33.9714,34.0124,22800.0
2008-12-18 12:35:00,49.74,49.8,49.64,49.64,60900.0,33.9988,34.0398,33.9304,33.9304,60900.0
2008-12-18 12:40:00,49.64,49.78,49.64,49.78,56300.0,33.9304,34.0261,33.9304,34.0261,56300.0
2008-12-18 12:45:00,49.79,49.84,49.74,49.84,36100.0,34.0329,34.0671,33.9988,34.0671,36100.0
2008-12-18 12:50:00,49.84,49.84,49.78,49.8,36400.0,34.0671,34.0671,34.0261,34.0398,36400.0
2008-12-18 12:55:00,49.8,49.81,49.76,49.8,40400.0,34.0398,34.0466,34.0124,34.0398,40400.0
2008-12-18 13:00:00,49.81,49.85,49.73,49.74,55700.0,34.0466,34.0739,33.9919,33.9988,55700.0
2008-12-18 13:05:00,49.75,49.8,49.75,49.77,37100.0,34.0056,34.0398,34.0056,34.0193,37100.0
2008-12-18 13:10:00,49.79,49.81,49.76,49.81,29500.0,34.0329,34.0466,34.0124,34.0466,29500.0
2008-12-18 13:15:00,49.81,49.88,49.81,49.86,66300.0,34.0466,34.0944,34.0466,34.0808,66300.0
2008-12-18 13:20:00,49.85,49.85,49.74,49.75,56000.0,34.0739,34.0739,33.9988,34.0056,56000.0
2008-12-18 13:25:00,49.75,49.77,49.64,49.69,55600.0,34.0056,34.0193,33.9304,33.9646,55600.0
2008-12-18 13:30:00,49.69,49.76,49.65,49.69,58300.0,33.9646,34.0124,33.9372,33.9646,58300.0
2008-12-18 13:35:00,49.7,49.72,49.62,49.67,43500.0,33.9714,33.9851,33.9167,33.9509,43500.0
2008-12-18 13:40:00,49.67,49.67,49.55,49.56,38000.0,33.9509,33.9509,33.8689,33.8757,38000.0
2008-12-18 13:45:00,49.58,49.59,49.39,49.43,111600.0,33.8894,33.8962,33.7595,33.7869,111600.0
2008-12-18 13:50:00,49.43,49.51,49.42,49.49,111400.0,33.7869,33.8415,33.78,33.8279,111400.0
2008-12-18 13:55:00,49.5,49.51,49.39,49.43,79600.0,33.8347,33.8415,33.7595,33.7869,79600.0
2008-12-18 14:00:00,49.43,49.49,49.36,49.46,118400.0,33.7869,33.8279,33.739,33.8074,118400.0
2008-12-18 14:05:00,49.45,49.52,49.43,49.43,81500.0,33.8005,33.8484,33.7869,33.7869,81500.0
2008-12-18 14:10:00,49.43,49.48,49.41,49.42,90100.0,33.7869,33.821,33.7732,33.78,90100.0
2008-12-18 14:15:00,49.42,49.46,49.24,49.24,63400.0,33.78,33.8074,33.657,33.657,63400.0
2008-12-18 14:20:00,49.25,49.26,48.81,48.89,175800.0,33.6638,33.6707,33.3631,33.4178,175800.0
2008-12-18 14:25:00,48.89,49.09,48.88,49.03,225500.0,33.4178,33.5545,33.4109,33.5134,225500.0
2008-12-18 14:30:00,49.02,49.07,48.92,48.96,197600.0,33.5066,33.5408,33.4383,33.4656,197600.0
2008-12-18 14:35:00,48.97,49.11,48.9,49.11,101700.0,33.4724,33.5681,33.4246,33.5681,101700.0
2008-12-18 14:40:00,49.09,49.14,48.99,49.05,118400.0,33.5545,33.5886,33.4861,33.5271,118400.0
2008-12-18 14:45:00,49.02,49.24,48.92,49.2,127000.0,33.5066,33.657,33.4383,33.6296,127000.0
2008-12-18 14:50:00,49.18,49.32,49.12,49.28,177900.0,33.616,33.7117,33.575,33.6843,177900.0
2008-12-18 14:55:00,49.28,49.32,49.14,49.15,103100.0,33.6843,33.7117,33.5886,33.5955,103100.0
2008-12-18 15:00:00,49.15,49.15,48.96,49.05,92800.0,33.5955,33.5955,33.4656,33.5271,92800.0
2008-12-18 15:05:00,49.06,49.06,48.89,48.94,142300.0,33.534,33.534,33.4178,33.4519,142300.0
2008-12-18 15:10:00,48.94,48.94,48.63,48.68,97900.0,33.4519,33.4519,33.24,33.2742,97900.0
2008-12-18 15:15:00,48.68,48.79,48.65,48.75,251000.0,33.2742,33.3494,33.2537,33.3221,251000.0
2008-12-18 15:20:00,48.74,48.76,48.2,48.29,129600.0,33.3152,33.3289,32.9461,33.0076,129600.0
2008-12-18 15:25:00,48.3,48.37,48.17,48.3,169600.0,33.0145,33.0623,32.9256,33.0145,169600.0
2008-12-18 15:30:00,48.29,48.49,48.24,48.4,203900.0,33.0076,33.1443,32.9735,33.0828,203900.0
2008-12-18 15:35:00,48.42,48.76,48.42,48.62,348400.0,33.0965,33.3289,33.0965,33.2332,348400.0
2008-12-18 15:40:00,48.62,48.74,48.48,48.51,225700.0,33.2332,33.3152,33.1375,33.158,225700.0
2008-12-18 15:45:00,48.52,48.76,48.51,48.66,273700.0,33.1648,33.3289,33.158,33.2605,273700.0
2008-12-18 15:50:00,48.65,48.93,48.6,48.61,189200.0,33.2537,33.4451,33.2195,33.2264,189200.0
2008-12-18 15:55:00,48.6,48.68,48.52,48.67,219500.0,33.2195,33.2742,33.1648,33.2674,219500.0
2008-12-19 09:30:00,48.93,49.3,48.92,49.21,104800.0,33.4451,33.698,33.4383,33.6365,104800.0
2008-12-19 09:35:00,49.22,49.24,48.86,48.87,59400.0,33.6433,33.657,33.3972,33.4041,59400.0
2008-12-19 09:40:00,48.84,48.99,48.71,48.76,31900.0,33.3836,33.4861,33.2947,33.3289,31900.0
2008-12-19 09:45:00,48.78,48.96,48.76,48.95,33600.0,33.3426,33.4656,33.3289,33.4588,33600.0
2008-12-19 09:50:00,48.95,49.05,48.93,48.95,30500.0,33.4588,33.5271,33.4451,33.4588,30500.0
2008-12-19 09:55:00,48.95,49.11,48.9,48.9,73600.0,33.4588,33.5681,33.4246,33.4246,73600.0
2008-12-19 10:00:00,48.93,49.13,48.93,49.09,34500.0,33.4451,33.5818,33.4451,33.5545,34500.0
2008-12-19 10:05:00,49.13,49.19,49.05,49.16,29100.0,33.5818,33.6228,33.5271,33.6023,29100.0
2008-12-19 10:10:00,49.17,49.39,49.08,49.33,61100.0,33.6091,33.7595,33.5476,33.7185,61100.0
2008-12-19 10:15:00,49.37,49.54,49.37,49.51,144200.0,33.7458,33.862,33.7458,33.8415,144200.0
2008-12-19 10:20:00,49.51,49.58,49.47,49.5,45200.0,33.8415,33.8894,33.8142,33.8347,45200.0
2008-12-19 10:25:00,49.54,49.62,49.49,49.61,117200.0,33.862,33.9167,33.8279,33.9099,117200.0
2008-12-19 10:30:00,49.61,49.65,49.49,49.49,105200.0,33.9099,33.9372,33.8279,33.8279,105200.0
2008-12-19 10:35:00,49.49,49.58,49.48,49.58,43700.0,33.8279,33.8894,33.821,33.8894,43700.0
2008-12-19 10:40:00,49.58,49.74,49.53,49.73,79300.0,33.8894,33.9988,33.8552,33.9919,79300.0
2008-12-19 10:45:00,49.73,49.73,49.59,49.6,74500.0,33.9919,33.9919,33.8962,33.9031,74500.0
2008-12-19 10:50:00,49.59,49.67,49.54,49.63,92200.0,33.8962,33.9509,33.862,33.9236,92200.0
2008-12-19 10:55:00,49.64,49.65,49.41,49.44,114300.0,33.9304,33.9372,33.7732,33.7937,114300.0
2008-12-19 11:00:00,49.45,49.49,49.39,49.48,181700.0,33.8005,33.8279,33.7595,33.821,181700.0
2008-12-19 11:05:00,49.48,49.49,49.32,49.33,55200.0,33.821,33.8279,33.7117,33.7185,55200.0
2008-12-19 11:10:00,49.33,49.42,49.33,49.38,69600.0,33.7185,33.78,33.7185,33.7527,69600.0
2008-12-19 11:15:00,49.38,49.46,49.31,49.38,40200.0,33.7527,33.8074,33.7048,33.7527,40200.0
2008-12-19 11:20:00,49.38,49.5,49.35,49.39,65400.0,33.7527,33.8347,33.7322,33.7595,65400.0
2008-12-19 11:25:00,49.41,49.41,49.24,49.26,47200.0,33.7732,33.7732,33.657,33.6707,47200.0
2008-12-19 11:30:00,49.27,49.35,49.26,49.27,126500.0,33.6775,33.7322,33.6707,33.6775,126500.0
2008-12-19 11:35:00,49.27,49.34,49.21,49.23,84400.0,33.6775,33.7253,33.6365,33.6502,84400.0
2008-12-19 11:40:00,49.23,49.29,49.08,49.09,189500.0,33.6502,33.6912,33.5476,33.5545,189500.0
2008-12-19 11:45:00,49.09,49.14,49.03,49.08,142100.0,33.5545,33.5886,33.5134,33.5476,142100.0
2008-12-19 11:50:00,49.08,49.08,48.95,48.98,109800.0,33.5476,33.5476,33.4588,33.4793,109800.0
2008-12-19 11:55:00,48.97,48.98,48.76,48.79,138200.0,33.4724,33.4793,33.3289,33.3494,138200.0
2008-12-19 12:00:00,48.81,48.87,48.69,48.72,82100.0,33.3631,33.4041,33.281,33.3016,82100.0
2008-12-19 12:05:00,48.73,48.73,48.6,48.64,68600.0,33.3084,33.3084,33.2195,33.2469,68600.0
2008-12-19 12:10:00,48.65,48.87,48.65,48.85,98000.0,33.2537,33.4041,33.2537,33.3904,98000.0
2008-12-19 12:15:00,48.85,48.88,48.76,48.78,103600.0,33.3904,33.4109,33.3289,33.3426,103600.0
2008-12-19 12:20:00,48.79,48.79,48.67,48.74,69600.0,33.3494,33.3494,33.2674,33.3152,69600.0
2008-12-19 12:25:00,48.75,48.93,48.75,48.91,108500.0,33.3221,33.4451,33.3221,33.4314,108500.0
2008-12-19 12:30:00,48.92,49.04,48.9,49.01,72700.0,33.4383,33.5203,33.4246,33.4998,72700.0
2008-12-19 12:35:00,49.02,49.05,48.94,48.98,66900.0,33.5066,33.5271,33.4519,33.4793,66900.0
2008-12-19 12:40:00,48.98,49.01,48.84,48.86,45700.0,33.4793,33.4998,33.3836,33.3972,45700.0
2008-12-19 12:45:00,48.85,48.96,48.85,48.93,59400.0,33.3904,33.4656,33.3904,33.4451,59400.0
2008-12-19 12:50:00,48.92,48.92,48.81,48.86,57700.0,33.4383,33.4383,33.3631,33.3972,57700.0
2008-12-19 12:55:00,48.85,48.92,48.84,48.91,39900.0,33.3904,33.4383,33.3836,33.4314,39900.0
2008-12-19 13:00:00,48.91,49.02,48.89,49.0,44600.0,33.4314,33.5066,33.4178,33.4929,44600.0
2008-12-19 13:05:00,49.01,49.03,48.93,49.0,57400.0,33.4998,33.5134,33.4451,33.4929,57400.0
2008-12-19 13:10:00,49.01,49.06,48.91,49.02,43000.0,33.4998,33.534,33.4314,33.5066,43000.0
2008-12-19 13:15:00,49.02,49.15,49.01,49.07,47500.0,33.5066,33.5955,33.4998,33.5408,47500.0
2008-12-19 13:20:00,49.07,49.12,49.05,49.06,48600.0,33.5408,33.575,33.5271,33.534,48600.0
2008-12-19 13:25:00,49.07,49.15,49.05,49.12,160500.0,33.5408,33.5955,33.5271,33.575,160500.0
2008-12-19 13:30:00,49.12,49.22,49.12,49.16,81700.0,33.575,33.6433,33.575,33.6023,81700.0
2008-12-19 13:35:00,49.17,49.2,49.12,49.2,50700.0,33.6091,33.6296,33.575,33.6296,50700.0
2008-12-19 13:40:00,49.2,49.28,49.19,49.21,99000.0,33.6296,33.6843,33.6228,33.6365,99000.0
2008-12-19 13:45:00,49.22,49.22,49.07,49.07,64100.0,33.6433,33.6433,33.5408,33.5408,64100.0
2008-12-19 13:50:00,49.09,49.1,48.94,48.98,110200.0,33.5545,33.5613,33.4519,33.4793,110200.0
2008-12-19 13:55:00,48.98,49.06,48.97,49.01,108700.0,33.4793,33.534,33.4724,33.4998,108700.0
2008-12-19 14:00:00,49.01,49.15,48.99,49.11,57300.0,33.4998,33.5955,33.4861,33.5681,57300.0
2008-12-19 14:05:00,49.1,49.11,48.97,48.99,57600.0,33.5613,33.5681,33.4724,33.4861,57600.0
2008-12-19 14:10:00,48.98,49.03,48.88,48.89,76400.0,33.4793,33.5134,33.4109,33.4178,76400.0
2008-12-19 14:15:00,48.89,49.03,48.89,48.91,72500.0,33.4178,33.5134,33.4178,33.4314,72500.0
2008-12-19 14:20:00,48.9,48.92,48.75,48.79,94000.0,33.4246,33.4383,33.3221,33.3494,94000.0
2008-12-19 14:25:00,48.78,48.93,48.76,48.88,102500.0,33.3426,33.4451,33.3289,33.4109,102500.0
2008-12-19 14:30:00,48.89,49.0,48.83,48.93,73400.0,33.4178,33.4929,33.3767,33.4451,73400.0
2008-12-19 14:35:00,48.93,49.0,48.86,48.94,62100.0,33.4451,33.4929,33.3972,33.4519,62100.0
2008-12-19 14:40:00,48.94,49.06,48.92,48.99,51400.0,33.4519,33.534,33.4383,33.4861,51400.0
2008-12-19 14:45:00,49.02,49.14,49.02,49.07,127400.0,33.5066,33.5886,33.5066,33.5408,127400.0
2008-12-19 14:50:00,49.07,49.1,48.84,48.85,64500.0,33.5408,33.5613,33.3836,33.3904,64500.0
2008-12-19 14:55:00,48.85,48.93,48.75,48.84,60100.0,33.3904,33.4451,33.3221,33.3836,60100.0
2008-12-19 15:00:00,48.84,48.87,48.72,48.83,115800.0,33.3836,33.4041,33.3016,33.3767,115800.0
2008-12-19 15:05:00,48.84,48.87,48.72,48.79,75100.0,33.3836,33.4041,33.3016,33.3494,75100.0
2008-12-19 15:10:00,48.78,48.8,48.53,48.62,128200.0,33.3426,33.3562,33.1717,33.2332,128200.0
2008-12-19 15:15:00,48.61,48.61,48.4,48.47,224100.0,33.2264,33.2264,33.0828,33.1307,224100.0
2008-12-19 15:20:00,48.47,48.61,48.4,48.61,146900.0,33.1307,33.2264,33.0828,33.2264,146900.0
2008-12-19 15:25:00,48.61,48.76,48.5,48.67,144600.0,33.2264,33.3289,33.1512,33.2674,144600.0
2008-12-19 15:30:00,48.66,48.7,48.5,48.53,218800.0,33.2605,33.2879,33.1512,33.1717,218800.0
2008-12-19 15:35:00,48.53,48.64,48.45,48.51,148500.0,33.1717,33.2469,33.117,33.158,148500.0
2008-12-19 15:40:00,48.5,48.7,48.5,48.6,124200.0,33.1512,33.2879,33.1512,33.2195,124200.0
2008-12-19 15:45:00,48.61,48.67,48.57,48.67,142400.0,33.2264,33.2674,33.199,33.2674,142400.0
2008-12-19 15:50:00,48.67,48.77,48.67,48.69,98800.0,33.2674,33.3357,33.2674,33.281,98800.0
2008-12-19 15:55:00,48.69,48.75,48.6,48.61,137000.0,33.281,33.3221,33.2195,33.2264,137000.0
2008-12-22 09:30:00,48.77,48.83,48.59,48.6,181200.0,33.3357,33.3767,33.2127,33.2195,181200.0
2008-12-22 09:35:00,48.6,48.76,48.58,48.58,223300.0,33.2195,33.3289,33.2059,33.2059,223300.0
2008-12-22 09:40:00,48.58,48.58,48.37,48.4,179900.0,33.2059,33.2059,33.0623,33.0828,179900.0
2008-12-22 09:45:00,48.4,48.51,48.28,48.49,227000.0,33.0828,33.158,33.0008,33.1443,227000.0
2008-12-22 09:50:00,48.48,48.5,48.39,48.43,79100.0,33.1375,33.1512,33.076,33.1033,79100.0
2008-12-22 09:55:00,48.43,48.46,48.37,48.42,119500.0,33.1033,33.1238,33.0623,33.0965,119500.0
2008-12-22 10:00:00,48.43,48.43,48.27,48.27,158700.0,33.1033,33.1033,32.994,32.994,158700.0
2008-12-22 10:05:00,48.27,48.3,48.18,48.23,46200.0,32.994,33.0145,32.9324,32.9666,46200.0
2008-12-22 10:10:00,48.23,48.24,48.13,48.17,93500.0,32.9666,32.9735,32.8983,32.9256,93500.0
2008-12-22 10:15:00,48.17,48.3,48.14,48.3,237700.0,32.9256,33.0145,32.9051,33.0145,237700.0
2008-12-22 10:20:00,48.29,48.33,48.21,48.28,71400.0,33.0076,33.035,32.953,33.0008,71400.0
2008-12-22 10:25:00,48.24,48.29,48.19,48.29,151600.0,32.9735,33.0076,32.9393,33.0076,151600.0
2008-12-22 10:30:00,48.28,48.41,48.26,48.4,87600.0,33.0008,33.0897,32.9871,33.0828,87600.0
2008-12-22 10:35:00,48.39,48.45,48.37,48.39,40700.0,33.076,33.117,33.0623,33.076,40700.0
2008-12-22 10:40:00,48.39,48.41,48.23,48.35,54200.0,33.076,33.0897,32.9666,33.0486,54200.0
2008-12-22 10:45:00,48.35,48.41,48.33,48.38,49400.0,33.0486,33.0897,33.035,33.0692,49400.0
2008-12-22 10:50:00,48.38,48.42,48.33,48.41,214000.0,33.0692,33.0965,33.035,33.0897,214000.0
2008-12-22 10:55:00,48.41,48.41,48.35,48.38,68300.0,33.0897,33.0897,33.0486,33.0692,68300.0
2008-12-22 11:00:00,48.38,48.38,48.2,48.21,99300.0,33.0692,33.0692,32.9461,32.953,99300.0
2008-12-22 11:05:00,48.2,48.25,48.2,48.21,75900.0,32.9461,32.9803,32.9461,32.953,75900.0
2008-12-22 11:10:00,48.2,48.22,48.12,48.12,55700.0,32.9461,32.9598,32.8914,32.8914,55700.0
2008-12-22 11:15:00,48.13,48.21,48.12,48.21,48100.0,32.8983,32.953,32.8914,32.953,48100.0
2008-12-22 11:20:00,48.19,48.2,48.02,48.03,100900.0,32.9393,32.9461,32.8231,32.8299,100900.0
2008-12-22 11:25:00,48.03,48.07,48.01,48.03,50900.0,32.8299,32.8573,32.8162,32.8299,50900.0
2008-12-22 11:30:00,48.03,48.03,47.87,47.91,131000.0,32.8299,32.8299,32.7206,32.7479,131000.0
2008-12-22 11:35:00,47.89,47.91,47.81,47.89,129400.0,32.7342,32.7479,32.6795,32.7342,129400.0
2008-12-22 11:40:00,47.9,47.9,47.82,47.85,82500.0,32.7411,32.7411,32.6864,32.7069,82500.0
2008-12-22 11:45:00,47.86,47.99,47.79,47.98,71200.0,32.7137,32.8026,32.6659,32.7957,71200.0
2008-12-22 11:50:00,47.98,48.01,47.94,48.01,82000.0,32.7957,32.8162,32.7684,32.8162,82000.0
2008-12-22 11:55:00,48.01,48.03,47.95,48.01,70500.0,32.8162,32.8299,32.7752,32.8162,70500.0
2008-12-22 12:00:00,48.0,48.0,47.93,47.94,45100.0,32.8094,32.8094,32.7616,32.7684,45100.0
2008-12-22 12:05:00,47.94,47.98,47.84,47.85,77900.0,32.7684,32.7957,32.7,32.7069,77900.0
2008-12-22 12:10:00,47.86,47.96,47.83,47.95,54100.0,32.7137,32.7821,32.6932,32.7752,54100.0
2008-12-22 12:15:00,47.97,48.07,47.91,48.06,102100.0,32.7889,32.8573,32.7479,32.8504,102100.0
2008-12-22 12:20:00,48.06,48.06,47.91,47.92,38000.0,32.8504,32.8504,32.7479,32.7547,38000.0
2008-12-22 12:25:00,47.91,47.95,47.89,47.93,55100.0,32.7479,32.7752,32.7342,32.7616,55100.0
2008-12-22 12:30:00,47.92,47.96,47.86,47.95,36600.0,32.7547,32.7821,32.7137,32.7752,36600.0
2008-12-22 12:35:00,47.96,48.01,47.89,47.9,45800.0,32.7821,32.8162,32.7342,32.7411,45800.0
2008-12-22 12:40:00,47.9,48.01,47.88,47.98,54800.0,32.7411,32.8162,32.7274,32.7957,54800.0
2008-12-22 12:45:00,47.99,48.03,47.96,47.96,180800.0,32.8026,32.8299,32.7821,32.7821,180800.0
2008-12-22 12:50:00,47.98,48.12,47.97,48.12,41200.0,32.7957,32.8914,32.7889,32.8914,41200.0
2008-12-22 12:55:00,48.1,48.14,48.04,48.05,37300.0,32.8778,32.9051,32.8368,32.8436,37300.0
2008-12-22 13:00:00,48.05,48.16,48.04,48.13,69200.0,32.8436,32.9188,32.8368,32.8983,69200.0
2008-12-22 13:05:00,48.14,48.18,48.0,48.03,46600.0,32.9051,32.9324,32.8094,32.8299,46600.0
2008-12-22 13:10:00,48.04,48.1,47.97,48.05,65500.0,32.8368,32.8778,32.7889,32.8436,65500.0
2008-12-22 13:15:00,48.02,48.17,48.02,48.11,24700.0,32.8231,32.9256,32.8231,32.8846,24700.0
2008-12-22 13:20:00,48.11,48.15,48.1,48.13,53500.0,32.8846,32.9119,32.8778,32.8983,53500.0
2008-12-22 13:25:00,48.11,48.15,48.03,48.09,106500.0,32.8846,32.9119,32.8299,32.8709,106500.0
2008-12-22 13:30:00,48.11,48.11,48.04,48.06,58800.0,32.8846,32.8846,32.8368,32.8504,58800.0
2008-12-22 13:35:00,48.07,48.1,48.0,48.06,71500.0,32.8573,32.8778,32.8094,32.8504,71500.0
2008-12-22 13:40:00,48.07,48.09,47.97,47.98,80800.0,32.8573,32.8709,32.7889,32.7957,80800.0
2008-12-22 13:45:00,47.93,47.95,47.83,47.84,45700.0,32.7616,32.7752,32.6932,32.7,45700.0
2008-12-22 13:50:00,47.84,47.94,47.83,47.88,45200.0,32.7,32.7684,32.6932,32.7274,45200.0
2008-12-22 13:55:00,47.88,47.96,47.76,47.84,66600.0,32.7274,32.7821,32.6454,32.7,66600.0
2008-12-22 14:00:00,47.83,47.88,47.8,47.85,37400.0,32.6932,32.7274,32.6727,32.7069,37400.0
2008-12-22 14:05:00,47.83,47.93,47.83,47.84,64200.0,32.6932,32.7616,32.6932,32.7,64200.0
2008-12-22 14:10:00,47.84,47.86,47.73,47.76,61800.0,32.7,32.7137,32.6249,32.6454,61800.0
2008-12-22 14:15:00,47.77,47.8,47.59,47.67,135400.0,32.6522,32.6727,32.5292,32.5838,135400.0
2008-12-22 14:20:00,47.68,47.69,47.51,47.55,138800.0,32.5907,32.5975,32.4745,32.5018,138800.0
2008-12-22 14:25:00,47.53,47.55,47.36,47.45,116700.0,32.4882,32.5018,32.372,32.4335,116700.0
2008-12-22 14:30:00,47.45,47.47,47.34,47.42,136700.0,32.4335,32.4471,32.3583,32.413,136700.0
2008-12-22 14:35:00,47.41,47.46,47.37,47.4,128400.0,32.4061,32.4403,32.3788,32.3993,128400.0
2008-12-22 14:40:00,47.39,47.49,47.37,47.41,40600.0,32.3925,32.4608,32.3788,32.4061,40600.0
2008-12-22 14:45:00,47.41,47.61,47.39,47.6,124500.0,32.4061,32.5428,32.3925,32.536,124500.0
2008-12-22 14:50:00,47.6,47.64,47.46,47.47,108700.0,32.536,32.5633,32.4403,32.4471,108700.0
2008-12-22 14:55:00,47.47,47.49,47.23,47.27,110900.0,32.4471,32.4608,32.2831,32.3104,110900.0
2008-12-22 15:00:00,47.24,47.35,47.13,47.24,132600.0,32.2899,32.3651,32.2147,32.2899,132600.0
2008-12-22 15:05:00,47.23,47.35,47.18,47.26,148500.0,32.2831,32.3651,32.2489,32.3036,148500.0
2008-12-22 15:10:00,47.26,47.31,47.15,47.23,117200.0,32.3036,32.3378,32.2284,32.2831,117200.0
2008-12-22 15:15:00,47.23,47.29,47.16,47.16,83600.0,32.2831,32.3241,32.2352,32.2352,83600.0
2008-12-22 15:20:00,47.16,47.24,47.12,47.18,151000.0,32.2352,32.2899,32.2079,32.2489,151000.0
2008-12-22 15:25:00,47.16,47.18,46.9,46.98,180000.0,32.2352,32.2489,32.0575,32.1122,180000.0
2008-12-22 15:30:00,46.99,47.11,46.97,47.06,344800.0,32.119,32.2011,32.1054,32.1669,344800.0
2008-12-22 15:35:00,47.06,47.35,47.05,47.29,352900.0,32.1669,32.3651,32.1601,32.3241,352900.0
2008-12-22 15:40:00,47.31,47.46,47.21,47.29,175500.0,32.3378,32.4403,32.2694,32.3241,175500.0
2008-12-22 15:45:00,47.28,47.36,47.24,47.29,294700.0,32.3173,32.372,32.2899,32.3241,294700.0
2008-12-22 15:50:00,47.3,47.5,47.3,47.46,221100.0,32.3309,32.4676,32.3309,32.4403,221100.0
2008-12-22 15:55:00,47.46,47.86,47.33,47.54,1678500.0,32.4403,32.7137,32.3514,32.495,1678500.0
2008-12-23 09:30:00,47.59,47.79,47.59,47.72,77900.0,32.8087,32.9465,32.8087,32.8983,77900.0
2008-12-23 09:35:00,47.7,47.72,47.43,47.45,78500.0,32.8845,32.8983,32.6983,32.7121,78500.0
2008-12-23 09:40:00,47.45,47.54,47.38,47.47,105400.0,32.7121,32.7742,32.6639,32.7259,105400.0
2008-12-23 09:45:00,47.47,47.55,47.43,47.47,98300.0,32.7259,32.7811,32.6983,32.7259,98300.0
2008-12-23 09:50:00,47.47,47.55,47.47,47.52,71300.0,32.7259,32.7811,32.7259,32.7604,71300.0
2008-12-23 09:55:00,47.53,47.64,47.49,47.64,85200.0,32.7673,32.8431,32.7397,32.8431,85200.0
2008-12-23 10:00:00,47.63,47.65,47.45,47.48,262400.0,32.8362,32.85,32.7121,32.7328,262400.0
2008-12-23 10:05:00,47.48,47.52,47.32,47.39,76500.0,32.7328,32.7604,32.6225,32.6708,76500.0
2008-12-23 10:10:00,47.39,47.59,47.37,47.55,38100.0,32.6708,32.8087,32.657,32.7811,38100.0
2008-12-23 10:15:00,47.54,47.54,47.4,47.4,26600.0,32.7742,32.7742,32.6777,32.6777,26600.0
2008-12-23 10:20:00,47.4,47.43,47.32,47.43,113000.0,32.6777,32.6983,32.6225,32.6983,113000.0
2008-12-23 10:25:00,47.43,47.62,47.39,47.62,44900.0,32.6983,32.8293,32.6708,32.8293,44900.0
2008-12-23 10:30:00,47.63,47.78,47.62,47.77,76400.0,32.8362,32.9396,32.8293,32.9327,76400.0
2008-12-23 10:35:00,47.79,47.8,47.66,47.68,45200.0,32.9465,32.9534,32.8569,32.8707,45200.0
2008-12-23 10:40:00,47.67,47.74,47.57,47.61,116100.0,32.8638,32.9121,32.7949,32.8224,116100.0
2008-12-23 10:45:00,47.61,47.73,47.58,47.73,76100.0,32.8224,32.9052,32.8018,32.9052,76100.0
2008-12-23 10:50:00,47.72,47.73,47.61,47.66,70700.0,32.8983,32.9052,32.8224,32.8569,70700.0
2008-12-23 10:55:00,47.67,47.71,47.56,47.56,108600.0,32.8638,32.8914,32.788,32.788,108600.0
2008-12-23 11:00:00,47.55,47.62,47.54,47.62,53100.0,32.7811,32.8293,32.7742,32.8293,53100.0
2008-12-23 11:05:00,47.6,47.61,47.47,47.51,96500.0,32.8155,32.8224,32.7259,32.7535,96500.0
2008-12-23 11:10:00,47.5,47.51,47.45,47.5,71600.0,32.7466,32.7535,32.7121,32.7466,71600.0
2008-12-23 11:15:00,47.49,47.49,47.32,47.32,68800.0,32.7397,32.7397,32.6225,32.6225,68800.0
2008-12-23 11:20:00,47.32,47.4,47.3,47.37,117600.0,32.6225,32.6777,32.6087,32.657,117600.0
2008-12-23 11:25:00,47.36,47.36,47.2,47.23,67100.0,32.6501,32.6501,32.5398,32.5605,67100.0
2008-12-23 11:30:00,47.23,47.26,47.17,47.25,50700.0,32.5605,32.5811,32.5191,32.5743,50700.0
2008-12-23 11:35:00,47.27,47.27,47.21,47.25,40900.0,32.588,32.588,32.5467,32.5743,40900.0
2008-12-23 11:40:00,47.27,47.35,47.22,47.35,62100.0,32.588,32.6432,32.5536,32.6432,62100.0
2008-12-23 11:45:00,47.35,47.39,47.33,47.35,62900.0,32.6432,32.6708,32.6294,32.6432,62900.0
2008-12-23 11:50:00,47.37,47.37,47.28,47.28,54900.0,32.657,32.657,32.5949,32.5949,54900.0
2008-12-23 11:55:00,47.28,47.3,47.06,47.08,29000.0,32.5949,32.6087,32.4433,32.4571,29000.0
2008-12-23 12:00:00,47.08,47.11,47.02,47.03,71700.0,32.4571,32.4777,32.4157,32.4226,71700.0
2008-12-23 12:05:00,47.02,47.03,46.92,47.01,67700.0,32.4157,32.4226,32.3468,32.4088,67700.0
2008-12-23 12:10:00,47.01,47.09,46.93,47.08,49300.0,32.4088,32.4639,32.3536,32.4571,49300.0
2008-12-23 12:15:00,47.08,47.12,47.03,47.11,61500.0,32.4571,32.4846,32.4226,32.4777,61500.0
2008-12-23 12:20:00,47.1,47.12,47.02,47.04,66400.0,32.4708,32.4846,32.4157,32.4295,66400.0
2008-12-23 12:25:00,47.03,47.07,46.98,47.07,47500.0,32.4226,32.4502,32.3881,32.4502,47500.0
2008-12-23 12:30:00,47.07,47.08,46.88,46.89,53700.0,32.4502,32.4571,32.3192,32.3261,53700.0
2008-12-23 12:35:00,46.9,46.98,46.89,46.92,74000.0,32.333,32.3881,32.3261,32.3468,74000.0
2008-12-23 12:40:00,46.94,47.04,46.92,46.95,56600.0,32.3605,32.4295,32.3468,32.3674,56600.0
2008-12-23 12:45:00,46.94,47.06,46.91,47.03,81300.0,32.3605,32.4433,32.3399,32.4226,81300.0
2008-12-23 12:50:00,47.03,47.13,47.03,47.11,33900.0,32.4226,32.4915,32.4226,32.4777,33900.0
2008-12-23 12:55:00,47.11,47.13,47.07,47.09,26500.0,32.4777,32.4915,32.4502,32.4639,26500.0
2008-12-23 13:00:00,47.08,47.1,46.96,46.98,31900.0,32.4571,32.4708,32.3743,32.3881,31900.0
2008-12-23 13:05:00,46.99,47.1,46.98,47.1,39700.0,32.395,32.4708,32.3881,32.4708,39700.0
2008-12-23 13:10:00,47.09,47.12,47.04,47.1,42800.0,32.4639,32.4846,32.4295,32.4708,42800.0
2008-12-23 13:15:00,47.1,47.12,47.03,47.03,60000.0,32.4708,32.4846,32.4226,32.4226,60000.0
2008-12-23 13:20:00,47.03,47.13,46.96,47.1,72700.0,32.4226,32.4915,32.3743,32.4708,72700.0
2008-12-23 13:25:00,47.11,47.11,47.04,47.09,30500.0,32.4777,32.4777,32.4295,32.4639,30500.0
2008-12-23 13:30:00,47.08,47.08,47.02,47.06,39800.0,32.4571,32.4571,32.4157,32.4433,39800.0
2008-12-23 13:35:00,47.05,47.08,46.97,47.01,56800.0,32.4364,32.4571,32.3812,32.4088,56800.0
2008-12-23 13:40:00,47.0,47.08,47.0,47.05,27400.0,32.4019,32.4571,32.4019,32.4364,27400.0
2008-12-23 13:45:00,47.05,47.08,47.01,47.05,90000.0,32.4364,32.4571,32.4088,32.4364,90000.0
2008-12-23 13:50:00,47.04,47.13,47.04,47.1,38600.0,32.4295,32.4915,32.4295,32.4708,38600.0
2008-12-23 13:55:00,47.11,47.28,47.1,47.25,62100.0,32.4777,32.5949,32.4708,32.5743,62100.0
2008-12-23 14:00:00,47.23,47.27,47.18,47.21,92900.0,32.5605,32.588,32.526,32.5467,92900.0
2008-12-23 14:05:00,47.21,47.21,47.13,47.14,75600.0,32.5467,32.5467,32.4915,32.4984,75600.0
2008-12-23 14:10:00,47.14,47.24,47.11,47.23,71400.0,32.4984,32.5674,32.4777,32.5605,71400.0
2008-12-23 14:15:00,47.22,47.35,47.17,47.32,79600.0,32.5536,32.6432,32.5191,32.6225,79600.0
2008-12-23 14:20:00,47.32,47.34,47.25,47.31,134000.0,32.6225,32.6363,32.5743,32.6156,134000.0
2008-12-23 14:25:00,47.31,47.32,47.22,47.26,81500.0,32.6156,32.6225,32.5536,32.5811,81500.0
2008-12-23 14:30:00,47.26,47.31,47.0,47.07,159500.0,32.5811,32.6156,32.4019,32.4502,159500.0
2008-12-23 14:35:00,47.07,47.14,47.0,47.05,87000.0,32.4502,32.4984,32.4019,32.4364,87000.0
2008-12-23 14:40:00,47.05,47.08,46.94,46.96,159600.0,32.4364,32.4571,32.3605,32.3743,159600.0
2008-12-23 14:45:00,46.94,46.94,46.81,46.92,106200.0,32.3605,32.3605,32.2709,32.3468,106200.0
2008-12-23 14:50:00,46.93,47.02,46.86,46.92,81500.0,32.3536,32.4157,32.3054,32.3468,81500.0
2008-12-23 14:55:00,46.93,46.98,46.84,46.92,135300.0,32.3536,32.3881,32.2916,32.3468,135300.0
2008-12-23 15:00:00,46.93,46.96,46.81,46.84,258800.0,32.3536,32.3743,32.2709,32.2916,258800.0
2008-12-23 15:05:00,46.83,46.84,46.69,46.77,180300.0,32.2847,32.2916,32.1882,32.2433,180300.0
2008-12-23 15:10:00,46.78,47.09,46.78,46.99,97200.0,32.2502,32.4639,32.2502,32.395,97200.0
2008-12-23 15:15:00,47.0,47.07,46.91,46.94,119900.0,32.4019,32.4502,32.3399,32.3605,119900.0
2008-12-23 15:20:00,46.93,47.09,46.82,46.91,98100.0,32.3536,32.4639,32.2778,32.3399,98100.0
2008-12-23 15:25:00,46.93,47.08,46.85,46.99,68800.0,32.3536,32.4571,32.2985,32.395,68800.0
2008-12-23 15:30:00,46.99,47.16,46.94,47.01,111300.0,32.395,32.5122,32.3605,32.4088,111300.0
2008-12-23 15:35:00,46.98,46.98,46.82,46.87,120900.0,32.3881,32.3881,32.2778,32.3123,120900.0
2008-12-23 15:40:00,46.88,46.93,46.8,46.85,97400.0,32.3192,32.3536,32.264,32.2985,97400.0
2008-12-23 15:45:00,46.86,46.9,46.82,46.9,181700.0,32.3054,32.333,32.2778,32.333,181700.0
2008-12-23 15:50:00,46.92,46.92,46.77,46.78,136000.0,32.3468,32.3468,32.2433,32.2502,136000.0
2008-12-23 15:55:00,46.79,47.0,46.78,46.93,444500.0,32.2571,32.4019,32.2502,32.3536,444500.0
2008-12-23 16:00:00,46.98,46.98,46.94,46.94,281500.0,32.3881,32.3881,32.3605,32.3605,281500.0
2008-12-23 16:05:00,46.94,46.94,46.94,46.94,0.0,32.3605,32.3605,32.3605,32.3605,0.0
2008-12-23 16:10:00,46.78,46.78,46.78,46.78,46000.0,32.2502,32.2502,32.2502,32.2502,46000.0
2008-12-24 09:20:00,47.06,47.06,47.06,47.06,300.0,32.4433,32.4433,32.4433,32.4433,300.0
2008-12-24 09:25:00,47.06,47.06,47.04,47.04,2600.0,32.4433,32.4433,32.4295,32.4295,2600.0
2008-12-24 09:30:00,46.99,47.13,46.95,47.03,134000.0,32.395,32.4915,32.3674,32.4226,134000.0
2008-12-24 09:35:00,47.02,47.06,46.99,47.03,72400.0,32.4157,32.4433,32.395,32.4226,72400.0
2008-12-24 09:40:00,47.02,47.04,46.98,47.04,63500.0,32.4157,32.4295,32.3881,32.4295,63500.0
2008-12-24 09:45:00,47.03,47.08,47.0,47.01,66500.0,32.4226,32.4571,32.4019,32.4088,66500.0
2008-12-24 09:50:00,47.01,47.01,46.94,46.99,89000.0,32.4088,32.4088,32.3605,32.395,89000.0
2008-12-24 09:55:00,46.98,46.99,46.85,46.85,85300.0,32.3881,32.395,32.2985,32.2985,85300.0
2008-12-24 10:00:00,46.84,46.92,46.75,46.92,52800.0,32.2916,32.3468,32.2296,32.3468,52800.0
2008-12-24 10:05:00,46.9,46.97,46.9,46.96,26700.0,32.333,32.3812,32.333,32.3743,26700.0
2008-12-24 10:10:00,46.95,46.99,46.93,46.99,29900.0,32.3674,32.395,32.3536,32.395,29900.0
2008-12-24 10:15:00,46.99,47.04,46.98,46.99,44800.0,32.395,32.4295,32.3881,32.395,44800.0
2008-12-24 10:20:00,46.99,47.06,46.99,47.04,38700.0,32.395,32.4433,32.395,32.4295,38700.0
2008-12-24 10:25:00,47.05,47.07,46.99,47.04,43900.0,32.4364,32.4502,32.395,32.4295,43900.0
2008-12-24 10:30:00,47.03,47.07,47.01,47.07,41000.0,32.4226,32.4502,32.4088,32.4502,41000.0
2008-12-24 10:35:00,47.07,47.07,46.95,46.97,66900.0,32.4502,32.4502,32.3674,32.3812,66900.0
2008-12-24 10:40:00,46.96,47.08,46.95,47.06,216800.0,32.3743,32.4571,32.3674,32.4433,216800.0
2008-12-24 10:45:00,47.07,47.11,47.06,47.11,45100.0,32.4502,32.4777,32.4433,32.4777,45100.0
2008-12-24 10:50:00,47.12,47.19,47.12,47.15,120200.0,32.4846,32.5329,32.4846,32.5053,120200.0
2008-12-24 10:55:00,47.15,47.18,47.09,47.09,93100.0,32.5053,32.526,32.4639,32.4639,93100.0
2008-12-24 11:00:00,47.11,47.15,47.09,47.11,25400.0,32.4777,32.5053,32.4639,32.4777,25400.0
2008-12-24 11:05:00,47.1,47.16,47.09,47.15,66000.0,32.4708,32.5122,32.4639,32.5053,66000.0
2008-12-24 11:10:00,47.16,47.17,47.14,47.15,73100.0,32.5122,32.5191,32.4984,32.5053,73100.0
2008-12-24 11:15:00,47.15,47.18,47.14,47.14,50100.0,32.5053,32.526,32.4984,32.4984,50100.0
2008-12-24 11:20:00,47.15,47.18,47.15,47.16,48300.0,32.5053,32.526,32.5053,32.5122,48300.0
2008-12-24 11:25:00,47.16,47.17,47.06,47.08,43700.0,32.5122,32.5191,32.4433,32.4571,43700.0
2008-12-24 11:30:00,47.08,47.08,47.03,47.04,18100.0,32.4571,32.4571,32.4226,32.4295,18100.0
2008-12-24 11:35:00,47.04,47.08,47.04,47.06,70600.0,32.4295,32.4571,32.4295,32.4433,70600.0
2008-12-24 11:40:00,47.07,47.08,47.04,47.07,145500.0,32.4502,32.4571,32.4295,32.4502,145500.0
2008-12-24 11:45:00,47.07,47.09,47.04,47.06,143000.0,32.4502,32.4639,32.4295,32.4433,143000.0
2008-12-24 11:50:00,47.07,47.16,47.07,47.14,95700.0,32.4502,32.5122,32.4502,32.4984,95700.0
2008-12-24 11:55:00,47.13,47.15,47.11,47.11,49500.0,32.4915,32.5053,32.4777,32.4777,49500.0
2008-12-24 12:00:00,47.13,47.17,47.1,47.16,41900.0,32.4915,32.5191,32.4708,32.5122,41900.0
2008-12-24 12:05:00,47.16,47.17,47.12,47.16,50700.0,32.5122,32.5191,32.4846,32.5122,50700.0
2008-12-24 12:10:00,47.15,47.16,47.1,47.11,30100.0,32.5053,32.5122,32.4708,32.4777,30100.0
2008-12-24 12:15:00,47.1,47.12,47.05,47.1,36100.0,32.4708,32.4846,32.4364,32.4708,36100.0
2008-12-24 12:20:00,47.1,47.14,47.09,47.12,45000.0,32.4708,32.4984,32.4639,32.4846,45000.0
2008-12-24 12:25:00,47.12,47.2,47.11,47.11,105000.0,32.4846,32.5398,32.4777,32.4777,105000.0
2008-12-24 12:30:00,47.11,47.15,47.08,47.11,75300.0,32.4777,32.5053,32.4571,32.4777,75300.0
2008-12-24 12:35:00,47.11,47.16,47.1,47.16,56100.0,32.4777,32.5122,32.4708,32.5122,56100.0
2008-12-24 12:40:00,47.17,47.26,47.16,47.26,114100.0,32.5191,32.5811,32.5122,32.5811,114100.0
2008-12-24 12:45:00,47.27,47.28,47.24,47.27,57700.0,32.588,32.5949,32.5674,32.588,57700.0
2008-12-24 12:50:00,47.27,47.32,47.24,47.26,81200.0,32.588,32.6225,32.5674,32.5811,81200.0
2008-12-24 12:55:00,47.27,47.28,47.09,47.13,143200.0,32.588,32.5949,32.4639,32.4915,143200.0
2008-12-26 09:30:00,47.59,47.59,47.47,47.52,73400.0,32.8087,32.8087,32.7259,32.7604,73400.0
2008-12-26 09:35:00,47.52,47.53,47.47,47.5,21100.0,32.7604,32.7673,32.7259,32.7466,21100.0
2008-12-26 09:40:00,47.5,47.51,47.43,47.43,11700.0,32.7466,32.7535,32.6983,32.6983,11700.0
2008-12-26 09:45:00,47.43,47.43,47.38,47.42,6300.0,32.6983,32.6983,32.6639,32.6915,6300.0
2008-12-26 09:50:00,47.43,47.43,47.36,47.36,33900.0,32.6983,32.6983,32.6501,32.6501,33900.0
2008-12-26 09:55:00,47.34,47.4,47.33,47.35,13300.0,32.6363,32.6777,32.6294,32.6432,13300.0
2008-12-26 10:00:00,47.36,47.46,47.36,47.43,19100.0,32.6501,32.719,32.6501,32.6983,19100.0
2008-12-26 10:05:00,47.43,47.44,47.4,47.4,26100.0,32.6983,32.7052,32.6777,32.6777,26100.0
2008-12-26 10:10:00,47.4,47.49,47.39,47.46,51900.0,32.6777,32.7397,32.6708,32.719,51900.0
2008-12-26 10:15:00,47.46,47.48,47.44,47.45,20300.0,32.719,32.7328,32.7052,32.7121,20300.0
2008-12-26 10:20:00,47.45,47.46,47.42,47.43,51100.0,32.7121,32.719,32.6915,32.6983,51100.0
2008-12-26 10:25:00,47.43,47.44,47.34,47.38,35900.0,32.6983,32.7052,32.6363,32.6639,35900.0
2008-12-26 10:30:00,47.37,47.39,47.35,47.35,17900.0,32.657,32.6708,32.6432,32.6432,17900.0
2008-12-26 10:35:00,47.36,47.36,47.26,47.29,37700.0,32.6501,32.6501,32.5811,32.6018,37700.0
2008-12-26 10:40:00,47.29,47.31,47.26,47.28,25600.0,32.6018,32.6156,32.5811,32.5949,25600.0
2008-12-26 10:45:00,47.26,47.27,47.21,47.22,56500.0,32.5811,32.588,32.5467,32.5536,56500.0
2008-12-26 10:50:00,47.22,47.24,47.2,47.23,98900.0,32.5536,32.5674,32.5398,32.5605,98900.0
2008-12-26 10:55:00,47.25,47.27,47.23,47.27,58000.0,32.5743,32.588,32.5605,32.588,58000.0
2008-12-26 11:00:00,47.27,47.29,47.24,47.29,34800.0,32.588,32.6018,32.5674,32.6018,34800.0
2008-12-26 11:05:00,47.3,47.32,47.29,47.3,31400.0,32.6087,32.6225,32.6018,32.6087,31400.0
2008-12-26 11:10:00,47.3,47.3,47.24,47.24,41500.0,32.6087,32.6087,32.5674,32.5674,41500.0
2008-12-26 11:15:00,47.23,47.24,47.22,47.23,29000.0,32.5605,32.5674,32.5536,32.5605,29000.0
2008-12-26 11:20:00,47.25,47.26,47.21,47.21,31800.0,32.5743,32.5811,32.5467,32.5467,31800.0
2008-12-26 11:25:00,47.22,47.22,47.2,47.21,14700.0,32.5536,32.5536,32.5398,32.5467,14700.0
2008-12-26 11:30:00,47.22,47.25,47.21,47.25,25100.0,32.5536,32.5743,32.5467,32.5743,25100.0
2008-12-26 11:35:00,47.26,47.27,47.24,47.26,36100.0,32.5811,32.588,32.5674,32.5811,36100.0
2008-12-26 11:40:00,47.26,47.28,47.23,47.24,23000.0,32.5811,32.5949,32.5605,32.5674,23000.0
2008-12-26 11:45:00,47.23,47.26,47.21,47.26,23600.0,32.5605,32.5811,32.5467,32.5811,23600.0
2008-12-26 11:50:00,47.26,47.29,47.26,47.29,25900.0,32.5811,32.6018,32.5811,32.6018,25900.0
2008-12-26 11:55:00,47.29,47.29,47.26,47.26,38500.0,32.6018,32.6018,32.5811,32.5811,38500.0
2008-12-26 12:00:00,47.27,47.31,47.26,47.31,13900.0,32.588,32.6156,32.5811,32.6156,13900.0
2008-12-26 12:05:00,47.31,47.32,47.27,47.28,22700.0,32.6156,32.6225,32.588,32.5949,22700.0
2008-12-26 12:10:00,47.27,47.28,47.25,47.27,36900.0,32.588,32.5949,32.5743,32.588,36900.0
2008-12-26 12:15:00,47.25,47.28,47.24,47.28,26200.0,32.5743,32.5949,32.5674,32.5949,26200.0
2008-12-26 12:20:00,47.27,47.31,47.27,47.29,14800.0,32.588,32.6156,32.588,32.6018,14800.0
2008-12-26 12:25:00,47.29,47.29,47.22,47.24,17900.0,32.6018,32.6018,32.5536,32.5674,17900.0
2008-12-26 12:30:00,47.24,47.29,47.24,47.29,50300.0,32.5674,32.6018,32.5674,32.6018,50300.0
2008-12-26 12:35:00,47.29,47.3,47.25,47.26,38200.0,32.6018,32.6087,32.5743,32.5811,38200.0
2008-12-26 12:40:00,47.25,47.26,47.22,47.22,20400.0,32.5743,32.5811,32.5536,32.5536,20400.0
2008-12-26 12:45:00,47.22,47.22,47.14,47.15,44000.0,32.5536,32.5536,32.4984,32.5053,44000.0
2008-12-26 12:50:00,47.15,47.18,47.1,47.16,62400.0,32.5053,32.526,32.4708,32.5122,62400.0
2008-12-26 12:55:00,47.16,47.17,47.13,47.16,9600.0,32.5122,32.5191,32.4915,32.5122,9600.0
2008-12-26 13:00:00,47.16,47.17,47.14,47.14,25300.0,32.5122,32.5191,32.4984,32.4984,25300.0
2008-12-26 13:05:00,47.16,47.2,47.14,47.2,82600.0,32.5122,32.5398,32.4984,32.5398,82600.0
2008-12-26 13:10:00,47.21,47.22,47.16,47.16,52000.0,32.5467,32.5536,32.5122,32.5122,52000.0
2008-12-26 13:15:00,47.18,47.18,47.15,47.15,16300.0,32.526,32.526,32.5053,32.5053,16300.0
2008-12-26 13:20:00,47.15,47.17,47.15,47.17,14100.0,32.5053,32.5191,32.5053,32.5191,14100.0
2008-12-26 13:25:00,47.17,47.2,47.16,47.2,43300.0,32.5191,32.5398,32.5122,32.5398,43300.0
2008-12-26 13:30:00,47.21,47.3,47.21,47.28,46900.0,32.5467,32.6087,32.5467,32.5949,46900.0
2008-12-26 13:35:00,47.28,47.28,47.25,47.26,36500.0,32.5949,32.5949,32.5743,32.5811,36500.0
2008-12-26 13:40:00,47.26,47.26,47.22,47.23,12400.0,32.5811,32.5811,32.5536,32.5605,12400.0
2008-12-26 13:45:00,47.22,47.3,47.21,47.29,604400.0,32.5536,32.6087,32.5467,32.6018,604400.0
2008-12-26 13:50:00,47.28,47.29,47.28,47.29,250600.0,32.5949,32.6018,32.5949,32.6018,250600.0
2008-12-26 13:55:00,47.29,47.3,47.26,47.29,342300.0,32.6018,32.6087,32.5811,32.6018,342300.0
2008-12-26 14:00:00,47.28,47.3,47.27,47.29,296600.0,32.5949,32.6087,32.588,32.6018,296600.0
2008-12-26 14:05:00,47.29,47.29,47.28,47.29,80500.0,32.6018,32.6018,32.5949,32.6018,80500.0
2008-12-26 14:10:00,47.29,47.29,47.28,47.28,185200.0,32.6018,32.6018,32.5949,32.5949,185200.0
2008-12-26 14:15:00,47.28,47.3,47.28,47.3,74600.0,32.5949,32.6087,32.5949,32.6087,74600.0
2008-12-26 14:20:00,47.29,47.34,47.29,47.32,31600.0,32.6018,32.6363,32.6018,32.6225,31600.0
2008-12-26 14:25:00,47.31,47.33,47.3,47.3,46500.0,32.6156,32.6294,32.6087,32.6087,46500.0
2008-12-26 14:30:00,47.3,47.34,47.3,47.34,56000.0,32.6087,32.6363,32.6087,32.6363,56000.0
2008-12-26 14:35:00,47.33,47.38,47.33,47.35,34900.0,32.6294,32.6639,32.6294,32.6432,34900.0
2008-12-26 14:40:00,47.36,47.37,47.34,47.35,33800.0,32.6501,32.657,32.6363,32.6432,33800.0
2008-12-26 14:45:00,47.35,47.36,47.32,47.34,50500.0,32.6432,32.6501,32.6225,32.6363,50500.0
2008-12-26 14:50:00,47.33,47.37,47.33,47.35,50900.0,32.6294,32.657,32.6294,32.6432,50900.0
2008-12-26 14:55:00,47.35,47.41,47.34,47.4,27000.0,32.6432,32.6846,32.6363,32.6777,27000.0
2008-12-26 15:00:00,47.39,47.44,47.32,47.41,237200.0,32.6708,32.7052,32.6225,32.6846,237200.0
2008-12-26 15:05:00,47.4,47.42,47.4,47.4,47400.0,32.6777,32.6915,32.6777,32.6777,47400.0
2008-12-26 15:10:00,47.4,47.47,47.4,47.45,35500.0,32.6777,32.7259,32.6777,32.7121,35500.0
2008-12-26 15:15:00,47.47,47.51,47.44,47.48,56400.0,32.7259,32.7535,32.7052,32.7328,56400.0
2008-12-26 15:20:00,47.5,47.51,47.49,47.5,19200.0,32.7466,32.7535,32.7397,32.7466,19200.0
2008-12-26 15:25:00,47.49,47.6,47.48,47.58,32700.0,32.7397,32.8155,32.7328,32.8018,32700.0
2008-12-26 15:30:00,47.57,47.58,47.49,47.5,39700.0,32.7949,32.8018,32.7397,32.7466,39700.0
2008-12-26 15:35:00,47.51,47.52,47.49,47.49,18700.0,32.7535,32.7604,32.7397,32.7397,18700.0
2008-12-26 15:40:00,47.5,47.53,47.46,47.51,49300.0,32.7466,32.7673,32.719,32.7535,49300.0
2008-12-26 15:45:00,47.51,47.53,47.48,47.52,34700.0,32.7535,32.7673,32.7328,32.7604,34700.0
2008-12-26 15:50:00,47.51,47.53,47.48,47.53,64500.0,32.7535,32.7673,32.7328,32.7673,64500.0
2008-12-26 15:55:00,47.52,47.57,47.41,47.48,69000.0,32.7604,32.7949,32.6846,32.7328,69000.0
2008-12-29 09:30:00,47.6,47.65,47.5,47.52,109300.0,32.8155,32.85,32.7466,32.7604,109300.0
2008-12-29 09:35:00,47.51,47.57,47.46,47.53,52700.0,32.7535,32.7949,32.719,32.7673,52700.0
2008-12-29 09:40:00,47.55,47.58,47.49,47.56,53600.0,32.7811,32.8018,32.7397,32.788,53600.0
2008-12-29 09:45:00,47.56,47.56,47.46,47.49,23600.0,32.788,32.788,32.719,32.7397,23600.0
2008-12-29 09:50:00,47.48,47.48,47.35,47.35,38800.0,32.7328,32.7328,32.6432,32.6432,38800.0
2008-12-29 09:55:00,47.36,47.36,47.29,47.34,18800.0,32.6501,32.6501,32.6018,32.6363,18800.0
2008-12-29 10:00:00,47.33,47.34,47.29,47.33,22400.0,32.6294,32.6363,32.6018,32.6294,22400.0
2008-12-29 10:05:00,47.31,47.32,47.21,47.23,150500.0,32.6156,32.6225,32.5467,32.5605,150500.0
2008-12-29 10:10:00,47.22,47.23,47.18,47.19,52700.0,32.5536,32.5605,32.526,32.5329,52700.0
2008-12-29 10:15:00,47.19,47.21,47.03,47.05,44300.0,32.5329,32.5467,32.4226,32.4364,44300.0
2008-12-29 10:20:00,47.04,47.07,47.0,47.06,51900.0,32.4295,32.4502,32.4019,32.4433,51900.0
2008-12-29 10:25:00,47.05,47.08,47.01,47.08,126000.0,32.4364,32.4571,32.4088,32.4571,126000.0
2008-12-29 10:30:00,47.07,47.07,47.02,47.07,92000.0,32.4502,32.4502,32.4157,32.4502,92000.0
2008-12-29 10:35:00,47.07,47.08,47.01,47.01,29400.0,32.4502,32.4571,32.4088,32.4088,29400.0
2008-12-29 10:40:00,47.02,47.04,46.93,46.96,67500.0,32.4157,32.4295,32.3536,32.3743,67500.0
2008-12-29 10:45:00,46.95,46.99,46.94,46.95,146900.0,32.3674,32.395,32.3605,32.3674,146900.0
2008-12-29 10:50:00,46.95,47.0,46.95,46.99,201400.0,32.3674,32.4019,32.3674,32.395,201400.0
2008-12-29 10:55:00,47.0,47.01,46.97,47.0,160700.0,32.4019,32.4088,32.3812,32.4019,160700.0
2008-12-29 11:00:00,46.99,47.01,46.95,46.98,125400.0,32.395,32.4088,32.3674,32.3881,125400.0
2008-12-29 11:05:00,46.98,47.0,46.88,46.9,74600.0,32.3881,32.4019,32.3192,32.333,74600.0
2008-12-29 11:10:00,46.9,46.93,46.87,46.89,47500.0,32.333,32.3536,32.3123,32.3261,47500.0
2008-12-29 11:15:00,46.88,46.92,46.87,46.89,31700.0,32.3192,32.3468,32.3123,32.3261,31700.0
2008-12-29 11:20:00,46.91,46.94,46.89,46.9,52100.0,32.3399,32.3605,32.3261,32.333,52100.0
2008-12-29 11:25:00,46.91,46.93,46.84,46.87,109200.0,32.3399,32.3536,32.2916,32.3123,109200.0
2008-12-29 11:30:00,46.87,46.9,46.86,46.9,233500.0,32.3123,32.333,32.3054,32.333,233500.0
2008-12-29 11:35:00,46.9,46.95,46.88,46.93,310400.0,32.333,32.3674,32.3192,32.3536,310400.0
2008-12-29 11:40:00,46.92,46.96,46.9,46.91,29300.0,32.3468,32.3743,32.333,32.3399,29300.0
2008-12-29 11:45:00,46.91,46.91,46.88,46.89,78400.0,32.3399,32.3399,32.3192,32.3261,78400.0
2008-12-29 11:50:00,46.89,46.94,46.88,46.92,63700.0,32.3261,32.3605,32.3192,32.3468,63700.0
2008-12-29 11:55:00,46.93,46.97,46.9,46.95,41500.0,32.3536,32.3812,32.333,32.3674,41500.0
2008-12-29 12:00:00,46.97,47.02,46.95,47.02,60300.0,32.3812,32.4157,32.3674,32.4157,60300.0
2008-12-29 12:05:00,47.01,47.04,46.98,47.0,18700.0,32.4088,32.4295,32.3881,32.4019,18700.0
2008-12-29 12:10:00,46.99,47.0,46.97,46.99,58100.0,32.395,32.4019,32.3812,32.395,58100.0
2008-12-29 12:15:00,46.99,47.02,46.97,46.99,53800.0,32.395,32.4157,32.3812,32.395,53800.0
2008-12-29 12:20:00,47.01,47.01,46.97,46.97,13000.0,32.4088,32.4088,32.3812,32.3812,13000.0
2008-12-29 12:25:00,46.96,46.98,46.89,46.91,94900.0,32.3743,32.3881,32.3261,32.3399,94900.0
2008-12-29 12:30:00,46.91,46.91,46.87,46.9,25700.0,32.3399,32.3399,32.3123,32.333,25700.0
2008-12-29 12:35:00,46.89,46.91,46.88,46.88,37400.0,32.3261,32.3399,32.3192,32.3192,37400.0
2008-12-29 12:40:00,46.9,46.9,46.83,46.87,25300.0,32.333,32.333,32.2847,32.3123,25300.0
2008-12-29 12:45:00,46.86,46.87,46.84,46.85,27900.0,32.3054,32.3123,32.2916,32.2985,27900.0
2008-12-29 12:50:00,46.86,46.89,46.82,46.87,46400.0,32.3054,32.3261,32.2778,32.3123,46400.0
2008-12-29 12:55:00,46.87,46.87,46.7,46.7,46300.0,32.3123,32.3123,32.1951,32.1951,46300.0
2008-12-29 13:00:00,46.71,46.73,46.62,46.71,81000.0,32.202,32.2158,32.1399,32.202,81000.0
2008-12-29 13:05:00,46.71,46.77,46.69,46.73,26900.0,32.202,32.2433,32.1882,32.2158,26900.0
2008-12-29 13:10:00,46.73,46.76,46.71,46.74,28000.0,32.2158,32.2364,32.202,32.2227,28000.0
2008-12-29 13:15:00,46.74,46.74,46.67,46.69,45000.0,32.2227,32.2227,32.1744,32.1882,45000.0
2008-12-29 13:20:00,46.69,46.71,46.63,46.65,62200.0,32.1882,32.202,32.1468,32.1606,62200.0
2008-12-29 13:25:00,46.67,46.68,46.62,46.63,94800.0,32.1744,32.1813,32.1399,32.1468,94800.0
2008-12-29 13:30:00,46.63,46.72,46.63,46.71,91900.0,32.1468,32.2089,32.1468,32.202,91900.0
2008-12-29 13:35:00,46.71,46.74,46.66,46.74,89600.0,32.202,32.2227,32.1675,32.2227,89600.0
2008-12-29 13:40:00,46.75,46.8,46.74,46.78,31500.0,32.2296,32.264,32.2227,32.2502,31500.0
2008-12-29 13:45:00,46.78,46.83,46.74,46.83,50400.0,32.2502,32.2847,32.2227,32.2847,50400.0
2008-12-29 13:50:00,46.83,46.84,46.79,46.8,69300.0,32.2847,32.2916,32.2571,32.264,69300.0
2008-12-29 13:55:00,46.8,46.9,46.8,46.89,102600.0,32.264,32.333,32.264,32.3261,102600.0
2008-12-29 14:00:00,46.88,46.89,46.81,46.81,39400.0,32.3192,32.3261,32.2709,32.2709,39400.0
2008-12-29 14:05:00,46.81,46.81,46.72,46.79,51700.0,32.2709,32.2709,32.2089,32.2571,51700.0
2008-12-29 14:10:00,46.79,46.8,46.73,46.75,54000.0,32.2571,32.264,32.2158,32.2296,54000.0
2008-12-29 14:15:00,46.76,46.86,46.73,46.83,42400.0,32.2364,32.3054,32.2158,32.2847,42400.0
2008-12-29 14:20:00,46.85,46.91,46.85,46.88,46300.0,32.2985,32.3399,32.2985,32.3192,46300.0
2008-12-29 14:25:00,46.86,46.96,46.81,46.9,60600.0,32.3054,32.3743,32.2709,32.333,60600.0
2008-12-29 14:30:00,46.9,46.92,46.84,46.87,68000.0,32.333,32.3468,32.2916,32.3123,68000.0
2008-12-29 14:35:00,46.88,46.9,46.8,46.81,70600.0,32.3192,32.333,32.264,32.2709,70600.0
2008-12-29 14:40:00,46.79,46.88,46.79,46.87,51600.0,32.2571,32.3192,32.2571,32.3123,51600.0
2008-12-29 14:45:00,46.84,46.87,46.82,46.82,31500.0,32.2916,32.3123,32.2778,32.2778,31500.0
2008-12-29 14:50:00,46.81,46.86,46.78,46.84,64900.0,32.2709,32.3054,32.2502,32.2916,64900.0
2008-12-29 14:55:00,46.84,47.0,46.83,46.94,188100.0,32.2916,32.4019,32.2847,32.3605,188100.0
2008-12-29 15:00:00,46.94,47.05,46.94,47.02,93200.0,32.3605,32.4364,32.3605,32.4157,93200.0
2008-12-29 15:05:00,47.02,47.21,47.01,47.16,185700.0,32.4157,32.5467,32.4088,32.5122,185700.0
2008-12-29 15:10:00,47.16,47.18,47.08,47.15,38600.0,32.5122,32.526,32.4571,32.5053,38600.0
2008-12-29 15:15:00,47.19,47.2,46.99,47.04,113100.0,32.5329,32.5398,32.395,32.4295,113100.0
2008-12-29 15:20:00,47.08,47.17,47.06,47.14,326900.0,32.4571,32.5191,32.4433,32.4984,326900.0
2008-12-29 15:25:00,47.12,47.15,47.07,47.08,49000.0,32.4846,32.5053,32.4502,32.4571,49000.0
2008-12-29 15:30:00,47.06,47.18,47.03,47.09,112600.0,32.4433,32.526,32.4226,32.4639,112600.0
2008-12-29 15:35:00,47.1,47.14,46.92,47.03,141100.0,32.4708,32.4984,32.3468,32.4226,141100.0
2008-12-29 15:40:00,47.03,47.25,47.03,47.23,132500.0,32.4226,32.5743,32.4226,32.5605,132500.0
2008-12-29 15:45:00,47.24,47.29,47.19,47.19,121700.0,32.5674,32.6018,32.5329,32.5329,121700.0
2008-12-29 15:50:00,47.2,47.24,47.1,47.18,138100.0,32.5398,32.5674,32.4708,32.526,138100.0
2008-12-29 15:55:00,47.17,47.35,47.11,47.34,120300.0,32.5191,32.6432,32.4777,32.6363,120300.0
2008-12-30 09:30:00,47.74,47.79,47.59,47.59,158800.0,32.9121,32.9465,32.8087,32.8087,158800.0
2008-12-30 09:35:00,47.59,47.64,47.57,47.59,96100.0,32.8087,32.8431,32.7949,32.8087,96100.0
2008-12-30 09:40:00,47.57,47.67,47.56,47.63,103800.0,32.7949,32.8638,32.788,32.8362,103800.0
2008-12-30 09:45:00,47.65,47.7,47.63,47.64,90700.0,32.85,32.8845,32.8362,32.8431,90700.0
2008-12-30 09:50:00,47.65,47.66,47.6,47.63,99600.0,32.85,32.8569,32.8155,32.8362,99600.0
2008-12-30 09:55:00,47.62,47.63,47.52,47.55,116600.0,32.8293,32.8362,32.7604,32.7811,116600.0
2008-12-30 10:00:00,47.55,47.59,47.45,47.58,107600.0,32.7811,32.8087,32.7121,32.8018,107600.0
2008-12-30 10:05:00,47.58,47.61,47.53,47.58,224300.0,32.8018,32.8224,32.7673,32.8018,224300.0
2008-12-30 10:10:00,47.58,47.63,47.57,47.63,45900.0,32.8018,32.8362,32.7949,32.8362,45900.0
2008-12-30 10:15:00,47.63,47.72,47.63,47.71,80900.0,32.8362,32.8983,32.8362,32.8914,80900.0
2008-12-30 10:20:00,47.72,47.82,47.71,47.8,84600.0,32.8983,32.9672,32.8914,32.9534,84600.0
2008-12-30 10:25:00,47.81,47.84,47.8,47.82,56400.0,32.9603,32.981,32.9534,32.9672,56400.0
2008-12-30 10:30:00,47.82,47.91,47.82,47.84,92100.0,32.9672,33.0293,32.9672,32.981,92100.0
2008-12-30 10:35:00,47.84,47.85,47.81,47.81,158700.0,32.981,32.9879,32.9603,32.9603,158700.0
2008-12-30 10:40:00,47.81,47.82,47.79,47.79,104300.0,32.9603,32.9672,32.9465,32.9465,104300.0
2008-12-30 10:45:00,47.79,47.84,47.77,47.82,100100.0,32.9465,32.981,32.9327,32.9672,100100.0
2008-12-30 10:50:00,47.82,47.82,47.77,47.77,87100.0,32.9672,32.9672,32.9327,32.9327,87100.0
2008-12-30 10:55:00,47.78,47.78,47.68,47.69,121400.0,32.9396,32.9396,32.8707,32.8776,121400.0
2008-12-30 11:00:00,47.69,47.75,47.69,47.73,134700.0,32.8776,32.919,32.8776,32.9052,134700.0
2008-12-30 11:05:00,47.73,47.78,47.72,47.74,118400.0,32.9052,32.9396,32.8983,32.9121,118400.0
2008-12-30 11:10:00,47.73,47.74,47.66,47.72,143400.0,32.9052,32.9121,32.8569,32.8983,143400.0
2008-12-30 11:15:00,47.72,47.74,47.7,47.73,80600.0,32.8983,32.9121,32.8845,32.9052,80600.0
2008-12-30 11:20:00,47.73,47.81,47.72,47.8,112500.0,32.9052,32.9603,32.8983,32.9534,112500.0
2008-12-30 11:25:00,47.8,47.9,47.78,47.89,90200.0,32.9534,33.0224,32.9396,33.0155,90200.0
2008-12-30 11:30:00,47.9,47.96,47.9,47.93,136300.0,33.0224,33.0637,33.0224,33.043,136300.0
2008-12-30 11:35:00,47.93,47.93,47.88,47.93,91200.0,33.043,33.043,33.0086,33.043,91200.0
2008-12-30 11:40:00,47.92,48.06,47.92,48.04,122000.0,33.0362,33.1327,33.0362,33.1189,122000.0
2008-12-30 11:45:00,48.04,48.12,48.04,48.09,100400.0,33.1189,33.174,33.1189,33.1534,100400.0
2008-12-30 11:50:00,48.08,48.1,48.06,48.08,65600.0,33.1465,33.1602,33.1327,33.1465,65600.0
2008-12-30 11:55:00,48.07,48.1,48.05,48.06,48900.0,33.1396,33.1602,33.1258,33.1327,48900.0
2008-12-30 12:00:00,48.07,48.13,48.05,48.1,31100.0,33.1396,33.1809,33.1258,33.1602,31100.0
2008-12-30 12:05:00,48.1,48.11,47.96,47.96,40600.0,33.1602,33.1671,33.0637,33.0637,40600.0
2008-12-30 12:10:00,47.95,47.97,47.94,47.96,47200.0,33.0568,33.0706,33.0499,33.0637,47200.0
2008-12-30 12:15:00,47.96,48.01,47.94,47.99,36000.0,33.0637,33.0982,33.0499,33.0844,36000.0
2008-12-30 12:20:00,47.99,47.99,47.94,47.96,9800.0,33.0844,33.0844,33.0499,33.0637,9800.0
2008-12-30 12:25:00,47.96,48.03,47.95,48.02,35800.0,33.0637,33.112,33.0568,33.1051,35800.0
2008-12-30 12:30:00,48.01,48.05,47.95,47.98,93200.0,33.0982,33.1258,33.0568,33.0775,93200.0
2008-12-30 12:35:00,47.98,47.99,47.86,47.88,46600.0,33.0775,33.0844,32.9948,33.0086,46600.0
2008-12-30 12:40:00,47.87,47.93,47.79,47.91,88900.0,33.0017,33.043,32.9465,33.0293,88900.0
2008-12-30 12:45:00,47.93,48.01,47.83,47.88,46400.0,33.043,33.0982,32.9741,33.0086,46400.0
2008-12-30 12:50:00,47.88,47.99,47.85,47.99,29600.0,33.0086,33.0844,32.9879,33.0844,29600.0
2008-12-30 12:55:00,47.99,47.99,47.89,47.98,23800.0,33.0844,33.0844,33.0155,33.0775,23800.0
2008-12-30 13:00:00,47.95,47.98,47.94,47.94,34000.0,33.0568,33.0775,33.0499,33.0499,34000.0
2008-12-30 13:05:00,47.94,47.94,47.89,47.91,43000.0,33.0499,33.0499,33.0155,33.0293,43000.0
2008-12-30 13:10:00,47.91,47.93,47.81,47.84,34000.0,33.0293,33.043,32.9603,32.981,34000.0
2008-12-30 13:15:00,47.84,47.87,47.76,47.78,62700.0,32.981,33.0017,32.9258,32.9396,62700.0
2008-12-30 13:20:00,47.78,47.81,47.75,47.8,18800.0,32.9396,32.9603,32.919,32.9534,18800.0
2008-12-30 13:25:00,47.81,47.91,47.81,47.89,35100.0,32.9603,33.0293,32.9603,33.0155,35100.0
2008-12-30 13:30:00,47.9,47.9,47.84,47.84,30700.0,33.0224,33.0224,32.981,32.981,30700.0
2008-12-30 13:35:00,47.84,47.85,47.78,47.79,36800.0,32.981,32.9879,32.9396,32.9465,36800.0
2008-12-30 13:40:00,47.78,47.84,47.76,47.82,30100.0,32.9396,32.981,32.9258,32.9672,30100.0
2008-12-30 13:45:00,47.83,47.96,47.83,47.96,56200.0,32.9741,33.0637,32.9741,33.0637,56200.0
2008-12-30 13:50:00,47.96,48.0,47.9,47.93,30000.0,33.0637,33.0913,33.0224,33.043,30000.0
2008-12-30 13:55:00,47.93,47.95,47.84,47.86,50100.0,33.043,33.0568,32.981,32.9948,50100.0
2008-12-30 14:00:00,47.86,47.88,47.77,47.84,84700.0,32.9948,33.0086,32.9327,32.981,84700.0
2008-12-30 14:05:00,47.84,47.93,47.82,47.92,61800.0,32.981,33.043,32.9672,33.0362,61800.0
2008-12-30 14:10:00,47.91,47.92,47.82,47.88,46800.0,33.0293,33.0362,32.9672,33.0086,46800.0
2008-12-30 14:15:00,47.87,47.96,47.87,47.92,55900.0,33.0017,33.0637,33.0017,33.0362,55900.0
2008-12-30 14:20:00,47.9,47.96,47.9,47.94,38900.0,33.0224,33.0637,33.0224,33.0499,38900.0
2008-12-30 14:25:00,47.94,48.02,47.93,48.0,69900.0,33.0499,33.1051,33.043,33.0913,69900.0
2008-12-30 14:30:00,47.99,48.03,47.96,47.98,190900.0,33.0844,33.112,33.0637,33.0775,190900.0
2008-12-30 14:35:00,47.99,48.07,47.99,48.0,60100.0,33.0844,33.1396,33.0844,33.0913,60100.0
2008-12-30 14:40:00,48.0,48.01,47.92,47.99,78500.0,33.0913,33.0982,33.0362,33.0844,78500.0
2008-12-30 14:45:00,47.99,48.01,47.91,47.96,91800.0,33.0844,33.0982,33.0293,33.0637,91800.0
2008-12-30 14:50:00,47.96,47.98,47.92,47.96,73800.0,33.0637,33.0775,33.0362,33.0637,73800.0
2008-12-30 14:55:00,47.97,48.0,47.91,47.93,128500.0,33.0706,33.0913,33.0293,33.043,128500.0
2008-12-30 15:00:00,47.93,47.99,47.92,47.93,52700.0,33.043,33.0844,33.0362,33.043,52700.0
2008-12-30 15:05:00,47.93,47.95,47.86,47.87,92300.0,33.043,33.0568,32.9948,33.0017,92300.0
2008-12-30 15:10:00,47.88,47.9,47.82,47.84,117500.0,33.0086,33.0224,32.9672,32.981,117500.0
2008-12-30 15:15:00,47.85,47.92,47.83,47.9,70500.0,32.9879,33.0362,32.9741,33.0224,70500.0
2008-12-30 15:20:00,47.91,47.94,47.89,47.89,61600.0,33.0293,33.0499,33.0155,33.0155,61600.0
2008-12-30 15:25:00,47.9,48.03,47.9,48.0,49800.0,33.0224,33.112,33.0224,33.0913,49800.0
2008-12-30 15:30:00,48.01,48.06,47.99,48.05,80100.0,33.0982,33.1327,33.0844,33.1258,80100.0
2008-12-30 15:35:00,48.03,48.11,48.0,48.09,101500.0,33.112,33.1671,33.0913,33.1534,101500.0
2008-12-30 15:40:00,48.09,48.27,48.09,48.26,150500.0,33.1534,33.2774,33.1534,33.2706,150500.0
2008-12-30 15:45:00,48.27,48.31,48.17,48.24,137200.0,33.2774,33.305,33.2085,33.2568,137200.0
2008-12-30 15:50:00,48.25,48.46,48.25,48.44,257900.0,33.2637,33.4084,33.2637,33.3946,257900.0
2008-12-30 15:55:00,48.43,48.66,48.43,48.62,296600.0,33.3877,33.5463,33.3877,33.5187,296600.0
2008-12-30 16:00:00,48.6,48.6,48.44,48.53,212300.0,33.5049,33.5049,33.3946,33.4567,212300.0
2008-12-30 16:05:00,48.53,48.53,48.53,48.53,0.0,33.4567,33.4567,33.4567,33.4567,0.0
2008-12-30 16:10:00,48.53,48.53,48.53,48.53,0.0,33.4567,33.4567,33.4567,33.4567,0.0
2008-12-31 09:30:00,48.55,48.66,48.49,48.66,172400.0,33.4705,33.5463,33.4291,33.5463,172400.0
2008-12-31 09:35:00,48.67,48.73,48.58,48.58,49600.0,33.5532,33.5946,33.4912,33.4912,49600.0
2008-12-31 09:40:00,48.58,48.71,48.55,48.65,51800.0,33.4912,33.5808,33.4705,33.5394,51800.0
2008-12-31 09:45:00,48.65,48.69,48.55,48.68,35700.0,33.5394,33.567,33.4705,33.5601,35700.0
2008-12-31 09:50:00,48.67,48.71,48.59,48.61,35800.0,33.5532,33.5808,33.4981,33.5118,35800.0
2008-12-31 09:55:00,48.61,48.73,48.6,48.68,72400.0,33.5118,33.5946,33.5049,33.5601,72400.0
2008-12-31 10:00:00,48.73,48.87,48.71,48.82,67300.0,33.5946,33.6911,33.5808,33.6566,67300.0
2008-12-31 10:05:00,48.83,48.89,48.78,48.86,31000.0,33.6635,33.7049,33.629,33.6842,31000.0
2008-12-31 10:10:00,48.86,48.88,48.81,48.83,42600.0,33.6842,33.698,33.6497,33.6635,42600.0
2008-12-31 10:15:00,48.82,48.86,48.81,48.86,32200.0,33.6566,33.6842,33.6497,33.6842,32200.0
2008-12-31 10:20:00,48.86,48.89,48.83,48.88,46700.0,33.6842,33.7049,33.6635,33.698,46700.0
2008-12-31 10:25:00,48.88,48.91,48.85,48.9,33800.0,33.698,33.7187,33.6773,33.7118,33800.0
2008-12-31 10:30:00,48.9,48.92,48.81,48.83,46700.0,33.7118,33.7256,33.6497,33.6635,46700.0
2008-12-31 10:35:00,48.82,48.84,48.78,48.81,51500.0,33.6566,33.6704,33.629,33.6497,51500.0
2008-12-31 10:40:00,48.81,48.84,48.8,48.8,26300.0,33.6497,33.6704,33.6428,33.6428,26300.0
2008-12-31 10:45:00,48.79,48.93,48.77,48.89,61700.0,33.6359,33.7324,33.6221,33.7049,61700.0
2008-12-31 10:50:00,48.88,48.9,48.86,48.9,44600.0,33.698,33.7118,33.6842,33.7118,44600.0
2008-12-31 10:55:00,48.91,48.95,48.88,48.91,41100.0,33.7187,33.7462,33.698,33.7187,41100.0
2008-12-31 11:00:00,48.91,48.94,48.9,48.91,38000.0,33.7187,33.7393,33.7118,33.7187,38000.0
2008-12-31 11:05:00,48.9,48.93,48.87,48.88,50000.0,33.7118,33.7324,33.6911,33.698,50000.0
2008-12-31 11:10:00,48.88,48.92,48.88,48.9,28200.0,33.698,33.7256,33.698,33.7118,28200.0
2008-12-31 11:15:00,48.9,48.95,48.89,48.93,38100.0,33.7118,33.7462,33.7049,33.7324,38100.0
2008-12-31 11:20:00,48.92,48.98,48.92,48.98,106500.0,33.7256,33.7669,33.7256,33.7669,106500.0
2008-12-31 11:25:00,48.98,48.99,48.94,48.97,60800.0,33.7669,33.7738,33.7393,33.76,60800.0
2008-12-31 11:30:00,48.99,49.09,48.99,49.05,45300.0,33.7738,33.8428,33.7738,33.8152,45300.0
2008-12-31 11:35:00,49.05,49.05,48.99,49.0,32400.0,33.8152,33.8152,33.7738,33.7807,32400.0
2008-12-31 11:40:00,48.99,49.01,48.96,48.97,50600.0,33.7738,33.7876,33.7531,33.76,50600.0
2008-12-31 11:45:00,48.97,49.04,48.93,48.96,73900.0,33.76,33.8083,33.7324,33.7531,73900.0
2008-12-31 11:50:00,48.96,49.02,48.95,48.97,44800.0,33.7531,33.7945,33.7462,33.76,44800.0
2008-12-31 11:55:00,48.98,49.02,48.95,49.02,36900.0,33.7669,33.7945,33.7462,33.7945,36900.0
2008-12-31 12:00:00,49.01,49.08,49.0,49.04,64400.0,33.7876,33.8359,33.7807,33.8083,64400.0
2008-12-31 12:05:00,49.04,49.09,49.02,49.09,54700.0,33.8083,33.8428,33.7945,33.8428,54700.0
2008-12-31 12:10:00,49.08,49.09,49.05,49.08,19600.0,33.8359,33.8428,33.8152,33.8359,19600.0
2008-12-31 12:15:00,49.08,49.08,48.97,48.99,26500.0,33.8359,33.8359,33.76,33.7738,26500.0
2008-12-31 12:20:00,48.99,49.01,48.96,48.97,58400.0,33.7738,33.7876,33.7531,33.76,58400.0
2008-12-31 12:25:00,48.97,49.0,48.97,48.99,45400.0,33.76,33.7807,33.76,33.7738,45400.0
2008-12-31 12:30:00,49.0,49.03,48.98,49.02,36700.0,33.7807,33.8014,33.7669,33.7945,36700.0
2008-12-31 12:35:00,49.01,49.03,48.99,49.01,35900.0,33.7876,33.8014,33.7738,33.7876,35900.0
2008-12-31 12:40:00,49.01,49.04,49.0,49.04,33000.0,33.7876,33.8083,33.7807,33.8083,33000.0
2008-12-31 12:45:00,49.04,49.09,49.04,49.09,29100.0,33.8083,33.8428,33.8083,33.8428,29100.0
2008-12-31 12:50:00,49.1,49.1,49.06,49.1,44300.0,33.8496,33.8496,33.8221,33.8496,44300.0
2008-12-31 12:55:00,49.1,49.1,49.06,49.09,20700.0,33.8496,33.8496,33.8221,33.8428,20700.0
2008-12-31 13:00:00,49.07,49.13,49.07,49.12,67100.0,33.829,33.8703,33.829,33.8634,67100.0
2008-12-31 13:05:00,49.12,49.14,49.06,49.06,30700.0,33.8634,33.8772,33.8221,33.8221,30700.0
2008-12-31 13:10:00,49.06,49.06,48.94,48.97,66900.0,33.8221,33.8221,33.7393,33.76,66900.0
2008-12-31 13:15:00,48.97,49.01,48.96,48.99,23200.0,33.76,33.7876,33.7531,33.7738,23200.0
2008-12-31 13:20:00,48.98,49.0,48.87,48.87,57900.0,33.7669,33.7807,33.6911,33.6911,57900.0
2008-12-31 13:25:00,48.88,48.94,48.85,48.87,51800.0,33.698,33.7393,33.6773,33.6911,51800.0
2008-12-31 13:30:00,48.88,48.94,48.88,48.92,42000.0,33.698,33.7393,33.698,33.7256,42000.0
2008-12-31 13:35:00,48.93,49.0,48.91,48.96,35600.0,33.7324,33.7807,33.7187,33.7531,35600.0
2008-12-31 13:40:00,48.96,48.97,48.94,48.96,53500.0,33.7531,33.76,33.7393,33.7531,53500.0
2008-12-31 13:45:00,48.96,48.99,48.94,48.96,65300.0,33.7531,33.7738,33.7393,33.7531,65300.0
2008-12-31 13:50:00,48.97,49.02,48.96,48.97,28900.0,33.76,33.7945,33.7531,33.76,28900.0
2008-12-31 13:55:00,48.98,49.16,48.98,49.11,87900.0,33.7669,33.891,33.7669,33.8565,87900.0
2008-12-31 14:00:00,49.13,49.33,49.12,49.3,82300.0,33.8703,34.0082,33.8634,33.9875,82300.0
2008-12-31 14:05:00,49.29,49.36,49.23,49.28,115000.0,33.9806,34.0289,33.9393,33.9737,115000.0
2008-12-31 14:10:00,49.28,49.32,49.28,49.28,32600.0,33.9737,34.0013,33.9737,33.9737,32600.0
2008-12-31 14:15:00,49.29,49.29,49.22,49.25,53600.0,33.9806,33.9806,33.9324,33.9531,53600.0
2008-12-31 14:20:00,49.26,49.29,49.24,49.24,28000.0,33.96,33.9806,33.9462,33.9462,28000.0
2008-12-31 14:25:00,49.25,49.35,49.25,49.33,45000.0,33.9531,34.022,33.9531,34.0082,45000.0
2008-12-31 14:30:00,49.33,49.43,49.32,49.36,26900.0,34.0082,34.0772,34.0013,34.0289,26900.0
2008-12-31 14:35:00,49.37,49.38,49.13,49.3,79300.0,34.0358,34.0427,33.8703,33.9875,79300.0
2008-12-31 14:40:00,49.3,49.39,49.3,49.36,14100.0,33.9875,34.0496,33.9875,34.0289,14100.0
2008-12-31 14:45:00,49.34,49.39,49.23,49.31,41800.0,34.0151,34.0496,33.9393,33.9944,41800.0
2008-12-31 14:50:00,49.3,49.35,49.26,49.31,112900.0,33.9875,34.022,33.96,33.9944,112900.0
2008-12-31 14:55:00,49.31,49.39,49.3,49.39,16700.0,33.9944,34.0496,33.9875,34.0496,16700.0
2008-12-31 15:00:00,49.4,49.52,49.4,49.49,23800.0,34.0565,34.1392,34.0565,34.1185,23800.0
2008-12-31 15:05:00,49.49,49.51,49.35,49.39,52600.0,34.1185,34.1323,34.022,34.0496,52600.0
2008-12-31 15:10:00,49.39,49.42,49.29,49.29,65000.0,34.0496,34.0703,33.9806,33.9806,65000.0
2008-12-31 15:15:00,49.33,49.42,49.3,49.42,61500.0,34.0082,34.0703,33.9875,34.0703,61500.0
2008-12-31 15:20:00,49.42,49.54,49.4,49.52,43700.0,34.0703,34.153,34.0565,34.1392,43700.0
2008-12-31 15:25:00,49.52,49.53,49.37,49.53,37800.0,34.1392,34.1461,34.0358,34.1461,37800.0
2008-12-31 15:30:00,49.52,49.63,49.45,49.63,87000.0,34.1392,34.215,34.0909,34.215,87000.0
2008-12-31 15:35:00,49.63,49.76,49.62,49.69,63700.0,34.215,34.3047,34.2081,34.2564,63700.0
2008-12-31 15:40:00,49.7,49.7,49.56,49.58,71900.0,34.2633,34.2633,34.1668,34.1806,71900.0
2008-12-31 15:45:00,49.57,49.59,49.27,49.42,165800.0,34.1737,34.1875,33.9668,34.0703,165800.0
2008-12-31 15:50:00,49.45,49.5,49.32,49.47,182000.0,34.0909,34.1254,34.0013,34.1047,182000.0
2008-12-31 15:55:00,49.47,49.63,49.39,49.45,435100.0,34.1047,34.215,34.0496,34.0909,435100.0
2009-01-02 09:30:00,49.55,49.61,49.37,49.47,108100.0,34.1599,34.2012,34.0358,34.1047,108100.0
2009-01-02 09:35:00,49.48,49.51,49.39,49.48,90600.0,34.1116,34.1323,34.0496,34.1116,90600.0
2009-01-02 09:40:00,49.49,49.57,49.37,49.4,174400.0,34.1185,34.1737,34.0358,34.0565,174400.0
2009-01-02 09:45:00,49.39,49.46,49.33,49.33,66100.0,34.0496,34.0978,34.0082,34.0082,66100.0
2009-01-02 09:50:00,49.33,49.33,49.04,49.08,111900.0,34.0082,34.0082,33.8083,33.8359,111900.0
2009-01-02 09:55:00,49.07,49.23,49.06,49.16,28800.0,33.829,33.9393,33.8221,33.891,28800.0
2009-01-02 10:00:00,49.15,49.28,49.08,49.14,89000.0,33.8841,33.9737,33.8359,33.8772,89000.0
2009-01-02 10:05:00,49.13,49.17,49.05,49.15,85200.0,33.8703,33.8979,33.8152,33.8841,85200.0
2009-01-02 10:10:00,49.16,49.46,49.15,49.43,35600.0,33.891,34.0978,33.8841,34.0772,35600.0
2009-01-02 10:15:00,49.43,49.43,49.37,49.41,68700.0,34.0772,34.0772,34.0358,34.0634,68700.0
2009-01-02 10:20:00,49.41,49.5,49.41,49.46,48000.0,34.0634,34.1254,34.0634,34.0978,48000.0
2009-01-02 10:25:00,49.48,49.55,49.44,49.51,130800.0,34.1116,34.1599,34.084,34.1323,130800.0
2009-01-02 10:30:00,49.51,49.63,49.5,49.62,53400.0,34.1323,34.215,34.1254,34.2081,53400.0
2009-01-02 10:35:00,49.64,49.76,49.64,49.75,62000.0,34.2219,34.3047,34.2219,34.2978,62000.0
2009-01-02 10:40:00,49.76,49.83,49.7,49.71,46200.0,34.3047,34.3529,34.2633,34.2702,46200.0
2009-01-02 10:45:00,49.71,49.75,49.68,49.75,31400.0,34.2702,34.2978,34.2495,34.2978,31400.0
2009-01-02 10:50:00,49.75,49.9,49.72,49.9,79100.0,34.2978,34.4012,34.2771,34.4012,79100.0
2009-01-02 10:55:00,49.92,49.94,49.88,49.93,92100.0,34.415,34.4287,34.3874,34.4219,92100.0
2009-01-02 11:00:00,49.93,49.97,49.91,49.93,54100.0,34.4219,34.4494,34.4081,34.4219,54100.0
2009-01-02 11:05:00,49.93,49.97,49.88,49.95,51000.0,34.4219,34.4494,34.3874,34.4356,51000.0
2009-01-02 11:10:00,49.96,49.96,49.82,49.88,58900.0,34.4425,34.4425,34.346,34.3874,58900.0
2009-01-02 11:15:00,49.89,49.92,49.81,49.84,210100.0,34.3943,34.415,34.3391,34.3598,210100.0
2009-01-02 11:20:00,49.84,49.94,49.84,49.92,34600.0,34.3598,34.4287,34.3598,34.415,34600.0
2009-01-02 11:25:00,49.92,50.0,49.91,49.99,35300.0,34.415,34.4701,34.4081,34.4632,35300.0
2009-01-02 11:30:00,49.99,50.07,49.96,50.05,44700.0,34.4632,34.5184,34.4425,34.5046,44700.0
2009-01-02 11:35:00,50.05,50.1,50.0,50.02,41700.0,34.5046,34.5391,34.4701,34.4839,41700.0
2009-01-02 11:40:00,50.03,50.03,49.94,49.96,62300.0,34.4908,34.4908,34.4287,34.4425,62300.0
2009-01-02 11:45:00,50.0,50.01,49.94,49.95,60100.0,34.4701,34.477,34.4287,34.4356,60100.0
2009-01-02 11:50:00,49.96,50.01,49.89,49.9,35800.0,34.4425,34.477,34.3943,34.4012,35800.0
2009-01-02 11:55:00,49.91,49.99,49.91,49.92,44600.0,34.4081,34.4632,34.4081,34.415,44600.0
2009-01-02 12:00:00,49.92,49.98,49.9,49.95,52800.0,34.415,34.4563,34.4012,34.4356,52800.0
2009-01-02 12:05:00,49.96,49.97,49.93,49.95,36000.0,34.4425,34.4494,34.4219,34.4356,36000.0
2009-01-02 12:10:00,49.95,50.01,49.95,49.97,45700.0,34.4356,34.477,34.4356,34.4494,45700.0
2009-01-02 12:15:00,49.97,50.0,49.95,50.0,35400.0,34.4494,34.4701,34.4356,34.4701,35400.0
2009-01-02 12:20:00,50.01,50.02,49.96,49.99,31100.0,34.477,34.4839,34.4425,34.4632,31100.0
2009-01-02 12:25:00,49.99,50.04,49.99,50.01,25900.0,34.4632,34.4977,34.4632,34.477,25900.0
2009-01-02 12:30:00,50.01,50.09,50.0,50.07,65200.0,34.477,34.5322,34.4701,34.5184,65200.0
2009-01-02 12:35:00,50.06,50.17,50.04,50.17,79200.0,34.5115,34.5873,34.4977,34.5873,79200.0
2009-01-02 12:40:00,50.17,50.23,50.13,50.17,32700.0,34.5873,34.6287,34.5597,34.5873,32700.0
2009-01-02 12:45:00,50.16,50.18,50.13,50.16,126900.0,34.5804,34.5942,34.5597,34.5804,126900.0
2009-01-02 12:50:00,50.16,50.16,50.07,50.09,39200.0,34.5804,34.5804,34.5184,34.5322,39200.0
2009-01-02 12:55:00,50.09,50.13,50.07,50.1,29800.0,34.5322,34.5597,34.5184,34.5391,29800.0
2009-01-02 13:00:00,50.09,50.11,50.09,50.11,11100.0,34.5322,34.5459,34.5322,34.5459,11100.0
2009-01-02 13:05:00,50.11,50.16,50.07,50.15,31000.0,34.5459,34.5804,34.5184,34.5735,31000.0
2009-01-02 13:10:00,50.15,50.27,50.14,50.19,64000.0,34.5735,34.6562,34.5666,34.6011,64000.0
2009-01-02 13:15:00,50.19,50.21,50.16,50.19,18400.0,34.6011,34.6149,34.5804,34.6011,18400.0
2009-01-02 13:20:00,50.17,50.25,50.16,50.24,27600.0,34.5873,34.6425,34.5804,34.6356,27600.0
2009-01-02 13:25:00,50.23,50.36,50.19,50.32,82200.0,34.6287,34.7183,34.6011,34.6907,82200.0
2009-01-02 13:30:00,50.33,50.33,50.27,50.3,91400.0,34.6976,34.6976,34.6562,34.6769,91400.0
2009-01-02 13:35:00,50.31,50.38,50.3,50.33,114000.0,34.6838,34.7321,34.6769,34.6976,114000.0
2009-01-02 13:40:00,50.33,50.41,50.33,50.36,74100.0,34.6976,34.7528,34.6976,34.7183,74100.0
2009-01-02 13:45:00,50.37,50.43,50.35,50.4,55600.0,34.7252,34.7666,34.7114,34.7459,55600.0
2009-01-02 13:50:00,50.41,50.41,50.36,50.36,38500.0,34.7528,34.7528,34.7183,34.7183,38500.0
2009-01-02 13:55:00,50.36,50.36,50.29,50.33,32700.0,34.7183,34.7183,34.67,34.6976,32700.0
2009-01-02 14:00:00,50.33,50.35,50.24,50.26,99700.0,34.6976,34.7114,34.6356,34.6494,99700.0
2009-01-02 14:05:00,50.27,50.31,50.21,50.27,72600.0,34.6562,34.6838,34.6149,34.6562,72600.0
2009-01-02 14:10:00,50.27,50.33,50.23,50.3,38000.0,34.6562,34.6976,34.6287,34.6769,38000.0
2009-01-02 14:15:00,50.32,50.38,50.32,50.34,57300.0,34.6907,34.7321,34.6907,34.7045,57300.0
2009-01-02 14:20:00,50.35,50.48,50.34,50.45,60500.0,34.7114,34.801,34.7045,34.7803,60500.0
2009-01-02 14:25:00,50.45,50.47,50.41,50.47,20300.0,34.7803,34.7941,34.7528,34.7941,20300.0
2009-01-02 14:30:00,50.48,50.61,50.48,50.5,60200.0,34.801,34.8906,34.801,34.8148,60200.0
2009-01-02 14:35:00,50.51,50.58,50.48,50.52,36300.0,34.8217,34.87,34.801,34.8286,36300.0
2009-01-02 14:40:00,50.53,50.64,50.47,50.49,47700.0,34.8355,34.9113,34.7941,34.8079,47700.0
2009-01-02 14:45:00,50.5,50.51,50.43,50.46,48400.0,34.8148,34.8217,34.7666,34.7872,48400.0
2009-01-02 14:50:00,50.45,50.56,50.43,50.53,30200.0,34.7803,34.8562,34.7666,34.8355,30200.0
2009-01-02 14:55:00,50.52,50.57,50.49,50.55,32800.0,34.8286,34.8631,34.8079,34.8493,32800.0
2009-01-02 15:00:00,50.56,50.74,50.55,50.66,88800.0,34.8562,34.9803,34.8493,34.9251,88800.0
2009-01-02 15:05:00,50.67,50.67,50.59,50.6,40900.0,34.932,34.932,34.8769,34.8838,40900.0
2009-01-02 15:10:00,50.62,50.7,50.58,50.67,101100.0,34.8975,34.9527,34.87,34.932,101100.0
2009-01-02 15:15:00,50.7,50.73,50.67,50.71,44600.0,34.9527,34.9734,34.932,34.9596,44600.0
2009-01-02 15:20:00,50.71,50.71,50.61,50.67,47500.0,34.9596,34.9596,34.8906,34.932,47500.0
2009-01-02 15:25:00,50.67,50.79,50.66,50.78,41300.0,34.932,35.0147,34.9251,35.0078,41300.0
2009-01-02 15:30:00,50.8,50.82,50.69,50.69,45300.0,35.0216,35.0354,34.9458,34.9458,45300.0
2009-01-02 15:35:00,50.7,50.8,50.68,50.8,72000.0,34.9527,35.0216,34.9389,35.0216,72000.0
2009-01-02 15:40:00,50.81,50.92,50.75,50.85,75400.0,35.0285,35.1044,34.9872,35.0561,75400.0
2009-01-02 15:45:00,50.85,50.95,50.76,50.83,103200.0,35.0561,35.125,34.9941,35.0423,103200.0
2009-01-02 15:50:00,50.84,50.92,50.78,50.88,70400.0,35.0492,35.1044,35.0078,35.0768,70400.0
2009-01-02 15:55:00,50.87,50.88,50.6,50.6,55700.0,35.0699,35.0768,34.8838,34.8838,55700.0
2009-01-05 09:30:00,50.47,50.52,50.28,50.29,85500.0,34.7941,34.8286,34.6631,34.67,85500.0
2009-01-05 09:35:00,50.29,50.41,50.14,50.14,100000.0,34.67,34.7528,34.5666,34.5666,100000.0
2009-01-05 09:40:00,50.14,50.2,50.08,50.1,81400.0,34.5666,34.608,34.5253,34.5391,81400.0
2009-01-05 09:45:00,50.06,50.14,50.03,50.08,42700.0,34.5115,34.5666,34.4908,34.5253,42700.0
2009-01-05 09:50:00,50.06,50.11,50.0,50.01,85000.0,34.5115,34.5459,34.4701,34.477,85000.0
2009-01-05 09:55:00,50.02,50.03,49.95,50.03,44500.0,34.4839,34.4908,34.4356,34.4908,44500.0
2009-01-05 10:00:00,50.05,50.18,50.05,50.11,79100.0,34.5046,34.5942,34.5046,34.5459,79100.0
2009-01-05 10:05:00,50.12,50.27,49.99,50.26,127500.0,34.5528,34.6562,34.4632,34.6494,127500.0
2009-01-05 10:10:00,50.24,50.32,50.21,50.3,116000.0,34.6356,34.6907,34.6149,34.6769,116000.0
2009-01-05 10:15:00,50.31,50.37,50.21,50.24,72600.0,34.6838,34.7252,34.6149,34.6356,72600.0
2009-01-05 10:20:00,50.24,50.35,50.21,50.29,62700.0,34.6356,34.7114,34.6149,34.67,62700.0
2009-01-05 10:25:00,50.29,50.41,50.26,50.41,63700.0,34.67,34.7528,34.6494,34.7528,63700.0
2009-01-05 10:30:00,50.4,50.47,50.37,50.43,118200.0,34.7459,34.7941,34.7252,34.7666,118200.0
2009-01-05 10:35:00,50.43,50.56,50.43,50.56,46600.0,34.7666,34.8562,34.7666,34.8562,46600.0
2009-01-05 10:40:00,50.56,50.68,50.56,50.65,73700.0,34.8562,34.9389,34.8562,34.9182,73700.0
2009-01-05 10:45:00,50.65,50.76,50.63,50.66,103600.0,34.9182,34.9941,34.9044,34.9251,103600.0
2009-01-05 10:50:00,50.67,50.76,50.64,50.65,159100.0,34.932,34.9941,34.9113,34.9182,159100.0
2009-01-05 10:55:00,50.65,50.66,50.58,50.59,43700.0,34.9182,34.9251,34.87,34.8769,43700.0
2009-01-05 11:00:00,50.58,50.63,50.55,50.55,111500.0,34.87,34.9044,34.8493,34.8493,111500.0
2009-01-05 11:05:00,50.55,50.64,50.52,50.64,95100.0,34.8493,34.9113,34.8286,34.9113,95100.0
2009-01-05 11:10:00,50.63,50.66,50.6,50.6,99800.0,34.9044,34.9251,34.8838,34.8838,99800.0
2009-01-05 11:15:00,50.6,50.63,50.52,50.54,38900.0,34.8838,34.9044,34.8286,34.8424,38900.0
2009-01-05 11:20:00,50.54,50.54,50.41,50.42,69300.0,34.8424,34.8424,34.7528,34.7597,69300.0
2009-01-05 11:25:00,50.41,50.43,50.36,50.38,226900.0,34.7528,34.7666,34.7183,34.7321,226900.0
2009-01-05 11:30:00,50.38,50.46,50.35,50.46,84200.0,34.7321,34.7872,34.7114,34.7872,84200.0
2009-01-05 11:35:00,50.46,50.52,50.44,50.51,46100.0,34.7872,34.8286,34.7734,34.8217,46100.0
2009-01-05 11:40:00,50.51,50.53,50.48,50.51,150800.0,34.8217,34.8355,34.801,34.8217,150800.0
2009-01-05 11:45:00,50.51,50.56,50.5,50.55,202000.0,34.8217,34.8562,34.8148,34.8493,202000.0
2009-01-05 11:50:00,50.55,50.56,50.45,50.47,87500.0,34.8493,34.8562,34.7803,34.7941,87500.0
2009-01-05 11:55:00,50.47,50.47,50.34,50.35,145100.0,34.7941,34.7941,34.7045,34.7114,145100.0
2009-01-05 12:00:00,50.35,50.41,50.33,50.41,51000.0,34.7114,34.7528,34.6976,34.7528,51000.0
2009-01-05 12:05:00,50.4,50.47,50.34,50.47,202900.0,34.7459,34.7941,34.7045,34.7941,202900.0
2009-01-05 12:10:00,50.48,50.54,50.46,50.49,53400.0,34.801,34.8424,34.7872,34.8079,53400.0
2009-01-05 12:15:00,50.5,50.66,50.5,50.65,98000.0,34.8148,34.9251,34.8148,34.9182,98000.0
2009-01-05 12:20:00,50.65,50.7,50.61,50.62,80300.0,34.9182,34.9527,34.8906,34.8975,80300.0
2009-01-05 12:25:00,50.62,50.63,50.47,50.57,478400.0,34.8975,34.9044,34.7941,34.8631,478400.0
2009-01-05 12:30:00,50.57,50.62,50.52,50.57,216800.0,34.8631,34.8975,34.8286,34.8631,216800.0
2009-01-05 12:35:00,50.56,50.56,50.5,50.54,108200.0,34.8562,34.8562,34.8148,34.8424,108200.0
2009-01-05 12:40:00,50.54,50.54,50.44,50.46,71800.0,34.8424,34.8424,34.7734,34.7872,71800.0
2009-01-05 12:45:00,50.47,50.61,50.46,50.51,87200.0,34.7941,34.8906,34.7872,34.8217,87200.0
2009-01-05 12:50:00,50.51,50.53,50.43,50.5,86800.0,34.8217,34.8355,34.7666,34.8148,86800.0
2009-01-05 12:55:00,50.51,50.55,50.4,50.55,62400.0,34.8217,34.8493,34.7459,34.8493,62400.0
2009-01-05 13:00:00,50.55,50.65,50.54,50.61,81400.0,34.8493,34.9182,34.8424,34.8906,81400.0
2009-01-05 13:05:00,50.61,50.63,50.53,50.55,119900.0,34.8906,34.9044,34.8355,34.8493,119900.0
2009-01-05 13:10:00,50.54,50.61,50.51,50.59,66300.0,34.8424,34.8906,34.8217,34.8769,66300.0
2009-01-05 13:15:00,50.6,50.6,50.5,50.54,47800.0,34.8838,34.8838,34.8148,34.8424,47800.0
2009-01-05 13:20:00,50.53,50.69,50.53,50.69,58100.0,34.8355,34.9458,34.8355,34.9458,58100.0
2009-01-05 13:25:00,50.69,50.72,50.55,50.59,62400.0,34.9458,34.9665,34.8493,34.8769,62400.0
2009-01-05 13:30:00,50.59,50.68,50.59,50.65,48100.0,34.8769,34.9389,34.8769,34.9182,48100.0
2009-01-05 13:35:00,50.65,50.65,50.46,50.5,235900.0,34.9182,34.9182,34.7872,34.8148,235900.0
2009-01-05 13:40:00,50.5,50.61,50.47,50.61,74500.0,34.8148,34.8906,34.7941,34.8906,74500.0
2009-01-05 13:45:00,50.62,50.7,50.55,50.63,56200.0,34.8975,34.9527,34.8493,34.9044,56200.0
2009-01-05 13:50:00,50.63,50.82,50.6,50.8,82700.0,34.9044,35.0354,34.8838,35.0216,82700.0
2009-01-05 13:55:00,50.79,50.86,50.77,50.77,93700.0,35.0147,35.063,35.0009,35.0009,93700.0
2009-01-05 14:00:00,50.76,50.85,50.76,50.85,45800.0,34.9941,35.0561,34.9941,35.0561,45800.0
2009-01-05 14:05:00,50.85,50.89,50.74,50.75,196900.0,35.0561,35.0837,34.9803,34.9872,196900.0
2009-01-05 14:10:00,50.74,50.81,50.69,50.71,138000.0,34.9803,35.0285,34.9458,34.9596,138000.0
2009-01-05 14:15:00,50.71,50.72,50.59,50.61,100600.0,34.9596,34.9665,34.8769,34.8906,100600.0
2009-01-05 14:20:00,50.61,50.62,50.46,50.53,91200.0,34.8906,34.8975,34.7872,34.8355,91200.0
2009-01-05 14:25:00,50.52,50.56,50.4,50.41,104200.0,34.8286,34.8562,34.7459,34.7528,104200.0
2009-01-05 14:30:00,50.4,50.44,50.32,50.43,127500.0,34.7459,34.7734,34.6907,34.7666,127500.0
2009-01-05 14:35:00,50.42,50.5,50.38,50.43,118900.0,34.7597,34.8148,34.7321,34.7666,118900.0
2009-01-05 14:40:00,50.41,50.55,50.41,50.41,87500.0,34.7528,34.8493,34.7528,34.7528,87500.0
2009-01-05 14:45:00,50.4,50.43,50.25,50.33,108900.0,34.7459,34.7666,34.6425,34.6976,108900.0
2009-01-05 14:50:00,50.33,50.35,50.2,50.2,100500.0,34.6976,34.7114,34.608,34.608,100500.0
2009-01-05 14:55:00,50.19,50.36,50.19,50.32,87600.0,34.6011,34.7183,34.6011,34.6907,87600.0
2009-01-05 15:00:00,50.32,50.4,50.3,50.37,143500.0,34.6907,34.7459,34.6769,34.7252,143500.0
2009-01-05 15:05:00,50.37,50.48,50.32,50.34,142900.0,34.7252,34.801,34.6907,34.7045,142900.0
2009-01-05 15:10:00,50.33,50.41,50.22,50.22,166000.0,34.6976,34.7528,34.6218,34.6218,166000.0
2009-01-05 15:15:00,50.22,50.25,50.1,50.18,157600.0,34.6218,34.6425,34.5391,34.5942,157600.0
2009-01-05 15:20:00,50.18,50.23,50.04,50.11,209900.0,34.5942,34.6287,34.4977,34.5459,209900.0
2009-01-05 15:25:00,50.1,50.16,50.03,50.08,103700.0,34.5391,34.5804,34.4908,34.5253,103700.0
2009-01-05 15:30:00,50.08,50.14,50.01,50.13,83900.0,34.5253,34.5666,34.477,34.5597,83900.0
2009-01-05 15:35:00,50.13,50.24,50.04,50.22,142000.0,34.5597,34.6356,34.4977,34.6218,142000.0
2009-01-05 15:40:00,50.24,50.38,50.23,50.3,237300.0,34.6356,34.7321,34.6287,34.6769,237300.0
2009-01-05 15:45:00,50.3,50.33,50.18,50.21,139400.0,34.6769,34.6976,34.5942,34.6149,139400.0
2009-01-05 15:50:00,50.23,50.33,50.23,50.31,119900.0,34.6287,34.6976,34.6287,34.6838,119900.0
2009-01-05 15:55:00,50.3,50.43,50.24,50.43,198900.0,34.6769,34.7666,34.6356,34.7666,198900.0
2009-01-06 09:30:00,50.94,50.96,50.8,50.84,78600.0,35.1181,35.1319,35.0216,35.0492,78600.0
2009-01-06 09:35:00,50.85,50.89,50.77,50.86,80700.0,35.0561,35.0837,35.0009,35.063,80700.0
2009-01-06 09:40:00,50.86,50.95,50.76,50.9,42100.0,35.063,35.125,34.9941,35.0906,42100.0
2009-01-06 09:45:00,50.91,51.15,50.85,51.15,86000.0,35.0975,35.2629,35.0561,35.2629,86000.0
2009-01-06 09:50:00,51.15,51.25,51.11,51.22,28700.0,35.2629,35.3319,35.2353,35.3112,28700.0
2009-01-06 09:55:00,51.22,51.23,51.1,51.11,126700.0,35.3112,35.3181,35.2285,35.2353,126700.0
2009-01-06 10:00:00,51.12,51.25,50.9,50.91,147100.0,35.2422,35.3319,35.0906,35.0975,147100.0
2009-01-06 10:05:00,50.91,50.92,50.81,50.81,110600.0,35.0975,35.1044,35.0285,35.0285,110600.0
2009-01-06 10:10:00,50.79,50.8,50.64,50.68,64200.0,35.0147,35.0216,34.9113,34.9389,64200.0
2009-01-06 10:15:00,50.65,50.65,50.49,50.57,73400.0,34.9182,34.9182,34.8079,34.8631,73400.0
2009-01-06 10:20:00,50.56,50.59,50.48,50.53,45700.0,34.8562,34.8769,34.801,34.8355,45700.0
2009-01-06 10:25:00,50.57,50.59,50.3,50.42,334300.0,34.8631,34.8769,34.6769,34.7597,334300.0
2009-01-06 10:30:00,50.42,50.55,50.42,50.53,266000.0,34.7597,34.8493,34.7597,34.8355,266000.0
2009-01-06 10:35:00,50.54,50.59,50.53,50.58,73800.0,34.8424,34.8769,34.8355,34.87,73800.0
2009-01-06 10:40:00,50.59,50.68,50.59,50.68,54300.0,34.8769,34.9389,34.8769,34.9389,54300.0
2009-01-06 10:45:00,50.66,50.66,50.54,50.55,104400.0,34.9251,34.9251,34.8424,34.8493,104400.0
2009-01-06 10:50:00,50.54,50.62,50.49,50.49,74900.0,34.8424,34.8975,34.8079,34.8079,74900.0
2009-01-06 10:55:00,50.49,50.58,50.42,50.47,46200.0,34.8079,34.87,34.7597,34.7941,46200.0
2009-01-06 11:00:00,50.47,50.5,50.35,50.38,37900.0,34.7941,34.8148,34.7114,34.7321,37900.0
2009-01-06 11:05:00,50.38,50.39,50.26,50.28,59200.0,34.7321,34.739,34.6494,34.6631,59200.0
2009-01-06 11:10:00,50.28,50.37,50.28,50.36,41200.0,34.6631,34.7252,34.6631,34.7183,41200.0
2009-01-06 11:15:00,50.36,50.49,50.36,50.46,30100.0,34.7183,34.8079,34.7183,34.7872,30100.0
2009-01-06 11:20:00,50.49,50.5,50.4,50.42,63300.0,34.8079,34.8148,34.7459,34.7597,63300.0
2009-01-06 11:25:00,50.43,50.54,50.43,50.49,32000.0,34.7666,34.8424,34.7666,34.8079,32000.0
2009-01-06 11:30:00,50.49,50.58,50.49,50.58,34000.0,34.8079,34.87,34.8079,34.87,34000.0
2009-01-06 11:35:00,50.57,50.6,50.53,50.57,44100.0,34.8631,34.8838,34.8355,34.8631,44100.0
2009-01-06 11:40:00,50.58,50.65,50.58,50.61,28400.0,34.87,34.9182,34.87,34.8906,28400.0
2009-01-06 11:45:00,50.62,50.63,50.54,50.6,67500.0,34.8975,34.9044,34.8424,34.8838,67500.0
2009-01-06 11:50:00,50.61,50.62,50.55,50.56,42400.0,34.8906,34.8975,34.8493,34.8562,42400.0
2009-01-06 11:55:00,50.56,50.57,50.5,50.55,23100.0,34.8562,34.8631,34.8148,34.8493,23100.0
2009-01-06 12:00:00,50.54,50.56,50.49,50.53,92700.0,34.8424,34.8562,34.8079,34.8355,92700.0
2009-01-06 12:05:00,50.53,50.7,50.53,50.69,49700.0,34.8355,34.9527,34.8355,34.9458,49700.0
2009-01-06 12:10:00,50.69,50.76,50.66,50.73,87600.0,34.9458,34.9941,34.9251,34.9734,87600.0
2009-01-06 12:15:00,50.73,50.73,50.64,50.64,37300.0,34.9734,34.9734,34.9113,34.9113,37300.0
2009-01-06 12:20:00,50.63,50.67,50.57,50.57,56300.0,34.9044,34.932,34.8631,34.8631,56300.0
2009-01-06 12:25:00,50.58,50.61,50.56,50.6,24200.0,34.87,34.8906,34.8562,34.8838,24200.0
2009-01-06 12:30:00,50.6,50.69,50.58,50.69,31600.0,34.8838,34.9458,34.87,34.9458,31600.0
2009-01-06 12:35:00,50.69,50.8,50.68,50.79,36000.0,34.9458,35.0216,34.9389,35.0147,36000.0
2009-01-06 12:40:00,50.79,50.8,50.72,50.73,61500.0,35.0147,35.0216,34.9665,34.9734,61500.0
2009-01-06 12:45:00,50.74,50.79,50.66,50.78,88300.0,34.9803,35.0147,34.9251,35.0078,88300.0
2009-01-06 12:50:00,50.79,50.82,50.77,50.78,81800.0,35.0147,35.0354,35.0009,35.0078,81800.0
2009-01-06 12:55:00,50.77,50.78,50.74,50.76,42200.0,35.0009,35.0078,34.9803,34.9941,42200.0
2009-01-06 13:00:00,50.76,50.77,50.66,50.67,71100.0,34.9941,35.0009,34.9251,34.932,71100.0
2009-01-06 13:05:00,50.67,50.67,50.62,50.66,56400.0,34.932,34.932,34.8975,34.9251,56400.0
2009-01-06 13:10:00,50.64,50.66,50.59,50.59,28400.0,34.9113,34.9251,34.8769,34.8769,28400.0
2009-01-06 13:15:00,50.59,50.61,50.43,50.44,307700.0,34.8769,34.8906,34.7666,34.7734,307700.0
2009-01-06 13:20:00,50.44,50.52,50.4,50.51,71500.0,34.7734,34.8286,34.7459,34.8217,71500.0
2009-01-06 13:25:00,50.49,50.59,50.46,50.55,279700.0,34.8079,34.8769,34.7872,34.8493,279700.0
2009-01-06 13:30:00,50.55,50.55,50.41,50.53,134600.0,34.8493,34.8493,34.7528,34.8355,134600.0
2009-01-06 13:35:00,50.51,50.61,50.46,50.52,66300.0,34.8217,34.8906,34.7872,34.8286,66300.0
2009-01-06 13:40:00,50.5,50.57,50.47,50.55,26600.0,34.8148,34.8631,34.7941,34.8493,26600.0
2009-01-06 13:45:00,50.53,50.66,50.5,50.65,41400.0,34.8355,34.9251,34.8148,34.9182,41400.0
2009-01-06 13:50:00,50.65,50.7,50.57,50.64,76100.0,34.9182,34.9527,34.8631,34.9113,76100.0
2009-01-06 13:55:00,50.61,50.62,50.53,50.55,65700.0,34.8906,34.8975,34.8355,34.8493,65700.0
2009-01-06 14:00:00,50.54,50.56,50.4,50.47,144000.0,34.8424,34.8562,34.7459,34.7941,144000.0
2009-01-06 14:05:00,50.44,50.61,50.42,50.6,80900.0,34.7734,34.8906,34.7597,34.8838,80900.0
2009-01-06 14:10:00,50.64,50.82,50.61,50.71,137600.0,34.9113,35.0354,34.8906,34.9596,137600.0
2009-01-06 14:15:00,50.74,50.9,50.71,50.82,57600.0,34.9803,35.0906,34.9596,35.0354,57600.0
2009-01-06 14:20:00,50.82,50.9,50.74,50.78,46000.0,35.0354,35.0906,34.9803,35.0078,46000.0
2009-01-06 14:25:00,50.78,50.84,50.73,50.82,73900.0,35.0078,35.0492,34.9734,35.0354,73900.0
2009-01-06 14:30:00,50.81,50.95,50.8,50.83,89200.0,35.0285,35.125,35.0216,35.0423,89200.0
2009-01-06 14:35:00,50.82,50.93,50.82,50.86,63700.0,35.0354,35.1113,35.0354,35.063,63700.0
2009-01-06 14:40:00,50.85,50.97,50.85,50.96,32300.0,35.0561,35.1388,35.0561,35.1319,32300.0
2009-01-06 14:45:00,50.96,51.06,50.96,51.05,79400.0,35.1319,35.2009,35.1319,35.194,79400.0
2009-01-06 14:50:00,51.05,51.05,50.95,51.0,62600.0,35.194,35.194,35.125,35.1595,62600.0
2009-01-06 14:55:00,51.0,51.08,50.99,51.07,37300.0,35.1595,35.2147,35.1526,35.2078,37300.0
2009-01-06 15:00:00,51.09,51.11,50.98,51.0,54600.0,35.2216,35.2353,35.1457,35.1595,54600.0
2009-01-06 15:05:00,51.01,51.03,50.8,50.85,99400.0,35.1664,35.1802,35.0216,35.0561,99400.0
2009-01-06 15:10:00,50.84,50.84,50.72,50.82,79800.0,35.0492,35.0492,34.9665,35.0354,79800.0
2009-01-06 15:15:00,50.81,50.88,50.65,50.67,68500.0,35.0285,35.0768,34.9182,34.932,68500.0
2009-01-06 15:20:00,50.68,50.69,50.57,50.58,91300.0,34.9389,34.9458,34.8631,34.87,91300.0
2009-01-06 15:25:00,50.58,50.66,50.47,50.54,96700.0,34.87,34.9251,34.7941,34.8424,96700.0
2009-01-06 15:30:00,50.55,50.69,50.49,50.49,241800.0,34.8493,34.9458,34.8079,34.8079,241800.0
2009-01-06 15:35:00,50.48,50.57,50.36,50.43,179100.0,34.801,34.8631,34.7183,34.7666,179100.0
2009-01-06 15:40:00,50.47,50.69,50.47,50.68,136400.0,34.7941,34.9458,34.7941,34.9389,136400.0
2009-01-06 15:45:00,50.66,50.72,50.57,50.66,213000.0,34.9251,34.9665,34.8631,34.9251,213000.0
2009-01-06 15:50:00,50.67,50.72,50.55,50.63,112500.0,34.932,34.9665,34.8493,34.9044,112500.0
2009-01-06 15:55:00,50.63,50.65,50.57,50.63,119600.0,34.9044,34.9182,34.8631,34.9044,119600.0
2009-01-06 16:00:00,50.64,50.68,50.64,50.68,6000.0,34.9113,34.9389,34.9113,34.9389,6000.0
2009-01-06 16:05:00,50.68,50.68,50.6,50.6,8000.0,34.9389,34.9389,34.8838,34.8838,8000.0
2009-01-06 16:10:00,50.64,50.64,50.58,50.58,9700.0,34.9113,34.9113,34.87,34.87,9700.0
2009-01-07 09:30:00,49.93,49.93,49.79,49.87,72200.0,34.4219,34.4219,34.3253,34.3805,72200.0
2009-01-07 09:35:00,49.88,49.98,49.78,49.8,53700.0,34.3874,34.4563,34.3184,34.3322,53700.0
2009-01-07 09:40:00,49.81,49.91,49.74,49.91,25400.0,34.3391,34.4081,34.2909,34.4081,25400.0
2009-01-07 09:45:00,49.91,49.95,49.8,49.95,63800.0,34.4081,34.4356,34.3322,34.4356,63800.0
2009-01-07 09:50:00,49.95,50.05,49.94,50.0,47400.0,34.4356,34.5046,34.4287,34.4701,47400.0
2009-01-07 09:55:00,49.99,50.0,49.88,49.9,46000.0,34.4632,34.4701,34.3874,34.4012,46000.0
2009-01-07 10:00:00,49.91,49.99,49.81,49.81,73500.0,34.4081,34.4632,34.3391,34.3391,73500.0
2009-01-07 10:05:00,49.81,49.85,49.75,49.85,96800.0,34.3391,34.3667,34.2978,34.3667,96800.0
2009-01-07 10:10:00,49.85,49.92,49.75,49.75,62800.0,34.3667,34.415,34.2978,34.2978,62800.0
2009-01-07 10:15:00,49.76,49.76,49.56,49.6,51400.0,34.3047,34.3047,34.1668,34.1943,51400.0
2009-01-07 10:20:00,49.6,49.65,49.55,49.58,40700.0,34.1943,34.2288,34.1599,34.1806,40700.0
2009-01-07 10:25:00,49.59,49.64,49.54,49.64,73800.0,34.1875,34.2219,34.153,34.2219,73800.0
2009-01-07 10:30:00,49.63,49.63,49.48,49.54,55900.0,34.215,34.215,34.1116,34.153,55900.0
2009-01-07 10:35:00,49.54,49.62,49.46,49.53,58000.0,34.153,34.2081,34.0978,34.1461,58000.0
2009-01-07 10:40:00,49.57,49.66,49.57,49.63,26500.0,34.1737,34.2357,34.1737,34.215,26500.0
2009-01-07 10:45:00,49.62,49.66,49.56,49.57,34500.0,34.2081,34.2357,34.1668,34.1737,34500.0
2009-01-07 10:50:00,49.56,49.56,49.43,49.5,42600.0,34.1668,34.1668,34.0772,34.1254,42600.0
2009-01-07 10:55:00,49.49,49.6,49.45,49.58,39700.0,34.1185,34.1943,34.0909,34.1806,39700.0
2009-01-07 11:00:00,49.55,49.68,49.51,49.65,26000.0,34.1599,34.2495,34.1323,34.2288,26000.0
2009-01-07 11:05:00,49.65,49.7,49.62,49.66,45500.0,34.2288,34.2633,34.2081,34.2357,45500.0
2009-01-07 11:10:00,49.67,49.68,49.62,49.65,40900.0,34.2426,34.2495,34.2081,34.2288,40900.0
2009-01-07 11:15:00,49.64,49.7,49.6,49.6,32500.0,34.2219,34.2633,34.1943,34.1943,32500.0
2009-01-07 11:20:00,49.57,49.68,49.55,49.67,23200.0,34.1737,34.2495,34.1599,34.2426,23200.0
2009-01-07 11:25:00,49.67,49.73,49.61,49.66,25800.0,34.2426,34.284,34.2012,34.2357,25800.0
2009-01-07 11:30:00,49.66,49.76,49.66,49.74,32600.0,34.2357,34.3047,34.2357,34.2909,32600.0
2009-01-07 11:35:00,49.74,49.76,49.68,49.76,41800.0,34.2909,34.3047,34.2495,34.3047,41800.0
2009-01-07 11:40:00,49.75,49.87,49.75,49.85,17400.0,34.2978,34.3805,34.2978,34.3667,17400.0
2009-01-07 11:45:00,49.83,49.92,49.82,49.9,32800.0,34.3529,34.415,34.346,34.4012,32800.0
2009-01-07 11:50:00,49.9,49.95,49.84,49.92,42900.0,34.4012,34.4356,34.3598,34.415,42900.0
2009-01-07 11:55:00,49.92,49.94,49.86,49.87,26200.0,34.415,34.4287,34.3736,34.3805,26200.0
2009-01-07 12:00:00,49.88,49.88,49.74,49.79,62300.0,34.3874,34.3874,34.2909,34.3253,62300.0
2009-01-07 12:05:00,49.78,49.86,49.78,49.82,30900.0,34.3184,34.3736,34.3184,34.346,30900.0
2009-01-07 12:10:00,49.83,49.85,49.77,49.82,34900.0,34.3529,34.3667,34.3115,34.346,34900.0
2009-01-07 12:15:00,49.82,49.9,49.78,49.81,60900.0,34.346,34.4012,34.3184,34.3391,60900.0
2009-01-07 12:20:00,49.82,49.82,49.65,49.66,26600.0,34.346,34.346,34.2288,34.2357,26600.0
2009-01-07 12:25:00,49.67,49.7,49.63,49.66,60900.0,34.2426,34.2633,34.215,34.2357,60900.0
2009-01-07 12:30:00,49.66,49.67,49.61,49.67,19300.0,34.2357,34.2426,34.2012,34.2426,19300.0
2009-01-07 12:35:00,49.66,49.73,49.64,49.72,43700.0,34.2357,34.284,34.2219,34.2771,43700.0
2009-01-07 12:40:00,49.71,49.73,49.64,49.68,92300.0,34.2702,34.284,34.2219,34.2495,92300.0
2009-01-07 12:45:00,49.67,49.72,49.62,49.63,163500.0,34.2426,34.2771,34.2081,34.215,163500.0
2009-01-07 12:50:00,49.63,49.63,49.56,49.58,21800.0,34.215,34.215,34.1668,34.1806,21800.0
2009-01-07 12:55:00,49.58,49.59,49.5,49.53,94700.0,34.1806,34.1875,34.1254,34.1461,94700.0
2009-01-07 13:00:00,49.53,49.54,49.49,49.54,32500.0,34.1461,34.153,34.1185,34.153,32500.0
2009-01-07 13:05:00,49.55,49.61,49.53,49.6,27200.0,34.1599,34.2012,34.1461,34.1943,27200.0
2009-01-07 13:10:00,49.6,49.63,49.56,49.57,20400.0,34.1943,34.215,34.1668,34.1737,20400.0
2009-01-07 13:15:00,49.56,49.68,49.56,49.65,9700.0,34.1668,34.2495,34.1668,34.2288,9700.0
2009-01-07 13:20:00,49.64,49.69,49.57,49.59,23100.0,34.2219,34.2564,34.1737,34.1875,23100.0
2009-01-07 13:25:00,49.59,49.66,49.59,49.63,39500.0,34.1875,34.2357,34.1875,34.215,39500.0
2009-01-07 13:30:00,49.62,49.71,49.59,49.66,17100.0,34.2081,34.2702,34.1875,34.2357,17100.0
2009-01-07 13:35:00,49.66,49.69,49.64,49.66,151200.0,34.2357,34.2564,34.2219,34.2357,151200.0
2009-01-07 13:40:00,49.67,49.67,49.45,49.45,60600.0,34.2426,34.2426,34.0909,34.0909,60600.0
2009-01-07 13:45:00,49.46,49.48,49.41,49.46,28800.0,34.0978,34.1116,34.0634,34.0978,28800.0
2009-01-07 13:50:00,49.44,49.44,49.38,49.42,18500.0,34.084,34.084,34.0427,34.0703,18500.0
2009-01-07 13:55:00,49.42,49.42,49.29,49.31,89700.0,34.0703,34.0703,33.9806,33.9944,89700.0
2009-01-07 14:00:00,49.31,49.35,49.25,49.28,30900.0,33.9944,34.022,33.9531,33.9737,30900.0
2009-01-07 14:05:00,49.27,49.3,49.26,49.3,31200.0,33.9668,33.9875,33.96,33.9875,31200.0
2009-01-07 14:10:00,49.29,49.34,49.23,49.32,72900.0,33.9806,34.0151,33.9393,34.0013,72900.0
2009-01-07 14:15:00,49.32,49.33,49.22,49.22,63000.0,34.0013,34.0082,33.9324,33.9324,63000.0
2009-01-07 14:20:00,49.22,49.26,49.17,49.19,31200.0,33.9324,33.96,33.8979,33.9117,31200.0
2009-01-07 14:25:00,49.19,49.25,49.15,49.21,69200.0,33.9117,33.9531,33.8841,33.9255,69200.0
2009-01-07 14:30:00,49.2,49.23,49.13,49.18,69600.0,33.9186,33.9393,33.8703,33.9048,69600.0
2009-01-07 14:35:00,49.18,49.23,49.13,49.16,48400.0,33.9048,33.9393,33.8703,33.891,48400.0
2009-01-07 14:40:00,49.16,49.27,49.11,49.24,55200.0,33.891,33.9668,33.8565,33.9462,55200.0
2009-01-07 14:45:00,49.25,49.25,49.12,49.14,61700.0,33.9531,33.9531,33.8634,33.8772,61700.0
2009-01-07 14:50:00,49.13,49.15,49.06,49.15,68500.0,33.8703,33.8841,33.8221,33.8841,68500.0
2009-01-07 14:55:00,49.15,49.15,49.06,49.09,50100.0,33.8841,33.8841,33.8221,33.8428,50100.0
2009-01-07 15:00:00,49.07,49.1,49.02,49.04,32000.0,33.829,33.8496,33.7945,33.8083,32000.0
2009-01-07 15:05:00,49.04,49.04,48.87,48.92,59000.0,33.8083,33.8083,33.6911,33.7256,59000.0
2009-01-07 15:10:00,48.92,48.99,48.91,48.95,29600.0,33.7256,33.7738,33.7187,33.7462,29600.0
2009-01-07 15:15:00,48.97,49.05,48.92,49.05,31500.0,33.76,33.8152,33.7256,33.8152,31500.0
2009-01-07 15:20:00,49.08,49.14,49.04,49.11,23100.0,33.8359,33.8772,33.8083,33.8565,23100.0
2009-01-07 15:25:00,49.12,49.16,49.04,49.13,46300.0,33.8634,33.891,33.8083,33.8703,46300.0
2009-01-07 15:30:00,49.13,49.25,49.12,49.14,39100.0,33.8703,33.9531,33.8634,33.8772,39100.0
2009-01-07 15:35:00,49.15,49.19,48.99,48.99,60600.0,33.8841,33.9117,33.7738,33.7738,60600.0
2009-01-07 15:40:00,48.97,49.03,48.96,49.0,27300.0,33.76,33.8014,33.7531,33.7807,27300.0
2009-01-07 15:45:00,49.0,49.03,48.93,48.94,39500.0,33.7807,33.8014,33.7324,33.7393,39500.0
2009-01-07 15:50:00,48.93,48.97,48.86,48.95,97300.0,33.7324,33.76,33.6842,33.7462,97300.0
2009-01-07 15:55:00,48.94,49.17,48.93,49.17,113900.0,33.7393,33.8979,33.7324,33.8979,113900.0
2009-01-08 09:30:00,48.83,48.95,48.8,48.81,91200.0,33.6635,33.7462,33.6428,33.6497,91200.0
2009-01-08 09:35:00,48.8,48.95,48.76,48.91,35900.0,33.6428,33.7462,33.6153,33.7187,35900.0
2009-01-08 09:40:00,48.87,49.08,48.83,49.04,22600.0,33.6911,33.8359,33.6635,33.8083,22600.0
2009-01-08 09:45:00,49.01,49.09,48.89,48.89,24200.0,33.7876,33.8428,33.7049,33.7049,24200.0
2009-01-08 09:50:00,48.88,48.88,48.76,48.81,40900.0,33.698,33.698,33.6153,33.6497,40900.0
2009-01-08 09:55:00,48.8,48.86,48.71,48.81,73600.0,33.6428,33.6842,33.5808,33.6497,73600.0
2009-01-08 10:00:00,48.79,48.83,48.74,48.77,28000.0,33.6359,33.6635,33.6015,33.6221,28000.0
2009-01-08 10:05:00,48.79,48.96,48.74,48.93,61900.0,33.6359,33.7531,33.6015,33.7324,61900.0
2009-01-08 10:10:00,48.91,48.95,48.85,48.85,89100.0,33.7187,33.7462,33.6773,33.6773,89100.0
2009-01-08 10:15:00,48.86,48.88,48.7,48.71,24200.0,33.6842,33.698,33.5739,33.5808,24200.0
2009-01-08 10:20:00,48.71,48.85,48.71,48.79,49900.0,33.5808,33.6773,33.5808,33.6359,49900.0
2009-01-08 10:25:00,48.81,48.94,48.77,48.92,87600.0,33.6497,33.7393,33.6221,33.7256,87600.0
2009-01-08 10:30:00,48.91,48.93,48.82,48.93,54900.0,33.7187,33.7324,33.6566,33.7324,54900.0
2009-01-08 10:35:00,48.92,49.03,48.92,49.02,142000.0,33.7256,33.8014,33.7256,33.7945,142000.0
2009-01-08 10:40:00,49.03,49.17,49.02,49.1,84400.0,33.8014,33.8979,33.7945,33.8496,84400.0
2009-01-08 10:45:00,49.09,49.14,49.07,49.13,39100.0,33.8428,33.8772,33.829,33.8703,39100.0
2009-01-08 10:50:00,49.13,49.22,49.11,49.15,45000.0,33.8703,33.9324,33.8565,33.8841,45000.0
2009-01-08 10:55:00,49.15,49.15,49.06,49.12,35300.0,33.8841,33.8841,33.8221,33.8634,35300.0
2009-01-08 11:00:00,49.13,49.26,49.12,49.26,72900.0,33.8703,33.96,33.8634,33.96,72900.0
2009-01-08 11:05:00,49.26,49.29,49.11,49.14,86000.0,33.96,33.9806,33.8565,33.8772,86000.0
2009-01-08 11:10:00,49.13,49.13,49.05,49.11,105400.0,33.8703,33.8703,33.8152,33.8565,105400.0
2009-01-08 11:15:00,49.13,49.18,49.13,49.15,44600.0,33.8703,33.9048,33.8703,33.8841,44600.0
2009-01-08 11:20:00,49.15,49.2,49.1,49.1,19200.0,33.8841,33.9186,33.8496,33.8496,19200.0
2009-01-08 11:25:00,49.1,49.1,48.91,48.91,88600.0,33.8496,33.8496,33.7187,33.7187,88600.0
2009-01-08 11:30:00,48.91,48.91,48.77,48.81,238600.0,33.7187,33.7187,33.6221,33.6497,238600.0
2009-01-08 11:35:00,48.82,48.92,48.82,48.9,88000.0,33.6566,33.7256,33.6566,33.7118,88000.0
2009-01-08 11:40:00,48.91,48.96,48.87,48.95,28400.0,33.7187,33.7531,33.6911,33.7462,28400.0
2009-01-08 11:45:00,48.95,48.95,48.86,48.91,36600.0,33.7462,33.7462,33.6842,33.7187,36600.0
2009-01-08 11:50:00,48.93,48.93,48.79,48.82,79900.0,33.7324,33.7324,33.6359,33.6566,79900.0
2009-01-08 11:55:00,48.82,48.84,48.74,48.81,56800.0,33.6566,33.6704,33.6015,33.6497,56800.0
2009-01-08 12:00:00,48.82,48.89,48.79,48.88,20100.0,33.6566,33.7049,33.6359,33.698,20100.0
2009-01-08 12:05:00,48.87,48.92,48.85,48.92,36400.0,33.6911,33.7256,33.6773,33.7256,36400.0
2009-01-08 12:10:00,48.93,49.05,48.91,49.01,26500.0,33.7324,33.8152,33.7187,33.7876,26500.0
2009-01-08 12:15:00,49.01,49.02,48.91,48.91,15100.0,33.7876,33.7945,33.7187,33.7187,15100.0
2009-01-08 12:20:00,48.92,48.95,48.88,48.88,20800.0,33.7256,33.7462,33.698,33.698,20800.0
2009-01-08 12:25:00,48.86,48.93,48.86,48.93,25200.0,33.6842,33.7324,33.6842,33.7324,25200.0
2009-01-08 12:30:00,48.93,48.95,48.86,48.86,41400.0,33.7324,33.7462,33.6842,33.6842,41400.0
2009-01-08 12:35:00,48.87,48.89,48.85,48.85,12900.0,33.6911,33.7049,33.6773,33.6773,12900.0
2009-01-08 12:40:00,48.85,48.94,48.84,48.92,55800.0,33.6773,33.7393,33.6704,33.7256,55800.0
2009-01-08 12:45:00,48.92,49.01,48.92,48.97,30200.0,33.7256,33.7876,33.7256,33.76,30200.0
2009-01-08 12:50:00,48.98,49.09,48.95,49.03,43400.0,33.7669,33.8428,33.7462,33.8014,43400.0
2009-01-08 12:55:00,49.03,49.05,48.89,48.9,59100.0,33.8014,33.8152,33.7049,33.7118,59100.0
2009-01-08 13:00:00,48.9,48.91,48.84,48.86,74300.0,33.7118,33.7187,33.6704,33.6842,74300.0
2009-01-08 13:05:00,48.86,48.89,48.84,48.84,20700.0,33.6842,33.7049,33.6704,33.6704,20700.0
2009-01-08 13:10:00,48.83,48.84,48.72,48.72,47600.0,33.6635,33.6704,33.5877,33.5877,47600.0
2009-01-08 13:15:00,48.74,48.79,48.71,48.72,42900.0,33.6015,33.6359,33.5808,33.5877,42900.0
2009-01-08 13:20:00,48.72,48.83,48.71,48.77,28600.0,33.5877,33.6635,33.5808,33.6221,28600.0
2009-01-08 13:25:00,48.77,48.79,48.68,48.7,49700.0,33.6221,33.6359,33.5601,33.5739,49700.0
2009-01-08 13:30:00,48.69,48.78,48.67,48.75,26500.0,33.567,33.629,33.5532,33.6084,26500.0
2009-01-08 13:35:00,48.74,48.81,48.73,48.77,15200.0,33.6015,33.6497,33.5946,33.6221,15200.0
2009-01-08 13:40:00,48.77,48.8,48.75,48.78,45800.0,33.6221,33.6428,33.6084,33.629,45800.0
2009-01-08 13:45:00,48.79,48.89,48.77,48.84,41300.0,33.6359,33.7049,33.6221,33.6704,41300.0
2009-01-08 13:50:00,48.84,48.86,48.79,48.82,33800.0,33.6704,33.6842,33.6359,33.6566,33800.0
2009-01-08 13:55:00,48.81,48.84,48.75,48.84,52500.0,33.6497,33.6704,33.6084,33.6704,52500.0
2009-01-08 14:00:00,48.84,48.86,48.79,48.81,31900.0,33.6704,33.6842,33.6359,33.6497,31900.0
2009-01-08 14:05:00,48.82,49.04,48.82,49.0,27700.0,33.6566,33.8083,33.6566,33.7807,27700.0
2009-01-08 14:10:00,49.0,49.02,48.95,48.98,45800.0,33.7807,33.7945,33.7462,33.7669,45800.0
2009-01-08 14:15:00,48.98,49.11,48.97,49.02,110400.0,33.7669,33.8565,33.76,33.7945,110400.0
2009-01-08 14:20:00,49.02,49.04,48.95,48.95,80200.0,33.7945,33.8083,33.7462,33.7462,80200.0
2009-01-08 14:25:00,48.94,49.01,48.87,48.88,86500.0,33.7393,33.7876,33.6911,33.698,86500.0
2009-01-08 14:30:00,48.88,48.9,48.79,48.83,42900.0,33.698,33.7118,33.6359,33.6635,42900.0
2009-01-08 14:35:00,48.84,48.92,48.84,48.91,36400.0,33.6704,33.7256,33.6704,33.7187,36400.0
2009-01-08 14:40:00,48.91,49.08,48.87,49.08,66600.0,33.7187,33.8359,33.6911,33.8359,66600.0
2009-01-08 14:45:00,49.1,49.17,49.04,49.04,125200.0,33.8496,33.8979,33.8083,33.8083,125200.0
2009-01-08 14:50:00,49.04,49.22,49.03,49.19,97200.0,33.8083,33.9324,33.8014,33.9117,97200.0
2009-01-08 14:55:00,49.19,49.23,49.07,49.13,115900.0,33.9117,33.9393,33.829,33.8703,115900.0
2009-01-08 15:00:00,49.15,49.28,49.14,49.17,91900.0,33.8841,33.9737,33.8772,33.8979,91900.0
2009-01-08 15:05:00,49.16,49.19,49.05,49.07,90500.0,33.891,33.9117,33.8152,33.829,90500.0
2009-01-08 15:10:00,49.08,49.1,49.01,49.04,53200.0,33.8359,33.8496,33.7876,33.8083,53200.0
2009-01-08 15:15:00,49.01,49.09,48.99,49.01,67600.0,33.7876,33.8428,33.7738,33.7876,67600.0
2009-01-08 15:20:00,48.99,49.06,48.91,49.01,98000.0,33.7738,33.8221,33.7187,33.7876,98000.0
2009-01-08 15:25:00,49.01,49.06,48.95,49.01,87200.0,33.7876,33.8221,33.7462,33.7876,87200.0
2009-01-08 15:30:00,49.01,49.05,48.95,49.02,184400.0,33.7876,33.8152,33.7462,33.7945,184400.0
2009-01-08 15:35:00,49.01,49.03,48.89,48.95,247900.0,33.7876,33.8014,33.7049,33.7462,247900.0
2009-01-08 15:40:00,48.98,49.17,48.98,49.16,223000.0,33.7669,33.8979,33.7669,33.891,223000.0
2009-01-08 15:45:00,49.16,49.21,49.1,49.19,217100.0,33.891,33.9255,33.8496,33.9117,217100.0
2009-01-08 15:50:00,49.19,49.25,49.09,49.2,156000.0,33.9117,33.9531,33.8428,33.9186,156000.0
2009-01-08 15:55:00,49.2,49.32,49.19,49.27,272100.0,33.9186,34.0013,33.9117,33.9668,272100.0
2009-01-09 09:30:00,49.45,49.56,49.23,49.23,72200.0,34.0909,34.1668,33.9393,33.9393,72200.0
2009-01-09 09:35:00,49.26,49.26,49.02,49.07,39900.0,33.96,33.96,33.7945,33.829,39900.0
2009-01-09 09:40:00,49.08,49.08,48.79,48.86,55700.0,33.8359,33.8359,33.6359,33.6842,55700.0
2009-01-09 09:45:00,48.83,48.83,48.59,48.59,45300.0,33.6635,33.6635,33.4981,33.4981,45300.0
2009-01-09 09:50:00,48.6,48.6,48.4,48.45,44100.0,33.5049,33.5049,33.3671,33.4015,44100.0
2009-01-09 09:55:00,48.44,48.54,48.34,48.51,65000.0,33.3946,33.4636,33.3257,33.4429,65000.0
2009-01-09 10:00:00,48.5,48.64,48.44,48.6,43800.0,33.436,33.5325,33.3946,33.5049,43800.0
2009-01-09 10:05:00,48.56,48.66,48.56,48.66,20600.0,33.4774,33.5463,33.4774,33.5463,20600.0
2009-01-09 10:10:00,48.63,48.67,48.56,48.58,41200.0,33.5256,33.5532,33.4774,33.4912,41200.0
2009-01-09 10:15:00,48.57,48.58,48.47,48.48,32300.0,33.4843,33.4912,33.4153,33.4222,32300.0
2009-01-09 10:20:00,48.47,48.61,48.46,48.55,40200.0,33.4153,33.5118,33.4084,33.4705,40200.0
2009-01-09 10:25:00,48.55,48.57,48.44,48.48,61500.0,33.4705,33.4843,33.3946,33.4222,61500.0
2009-01-09 10:30:00,48.45,48.48,48.36,48.4,101700.0,33.4015,33.4222,33.3395,33.3671,101700.0
2009-01-09 10:35:00,48.43,48.51,48.29,48.48,88700.0,33.3877,33.4429,33.2912,33.4222,88700.0
2009-01-09 10:40:00,48.49,48.5,48.41,48.5,45500.0,33.4291,33.436,33.374,33.436,45500.0
2009-01-09 10:45:00,48.5,48.54,48.47,48.54,37200.0,33.436,33.4636,33.4153,33.4636,37200.0
2009-01-09 10:50:00,48.53,48.57,48.45,48.55,38300.0,33.4567,33.4843,33.4015,33.4705,38300.0
2009-01-09 10:55:00,48.57,48.57,48.44,48.47,114100.0,33.4843,33.4843,33.3946,33.4153,114100.0
2009-01-09 11:00:00,48.47,48.51,48.42,48.47,78800.0,33.4153,33.4429,33.3809,33.4153,78800.0
2009-01-09 11:05:00,48.52,48.6,48.52,48.58,19700.0,33.4498,33.5049,33.4498,33.4912,19700.0
2009-01-09 11:10:00,48.57,48.58,48.5,48.52,30000.0,33.4843,33.4912,33.436,33.4498,30000.0
2009-01-09 11:15:00,48.53,48.53,48.44,48.5,40400.0,33.4567,33.4567,33.3946,33.436,40400.0
2009-01-09 11:20:00,48.5,48.73,48.5,48.72,39400.0,33.436,33.5946,33.436,33.5877,39400.0
2009-01-09 11:25:00,48.73,48.75,48.66,48.67,25300.0,33.5946,33.6084,33.5463,33.5532,25300.0
2009-01-09 11:30:00,48.66,48.67,48.61,48.63,35600.0,33.5463,33.5532,33.5118,33.5256,35600.0
2009-01-09 11:35:00,48.63,48.65,48.58,48.62,58100.0,33.5256,33.5394,33.4912,33.5187,58100.0
2009-01-09 11:40:00,48.62,48.62,48.45,48.47,87500.0,33.5187,33.5187,33.4015,33.4153,87500.0
2009-01-09 11:45:00,48.46,48.54,48.45,48.51,50300.0,33.4084,33.4636,33.4015,33.4429,50300.0
2009-01-09 11:50:00,48.52,48.53,48.44,48.5,58100.0,33.4498,33.4567,33.3946,33.436,58100.0
2009-01-09 11:55:00,48.5,48.55,48.49,48.54,25600.0,33.436,33.4705,33.4291,33.4636,25600.0
2009-01-09 12:00:00,48.54,48.59,48.51,48.57,43400.0,33.4636,33.4981,33.4429,33.4843,43400.0
2009-01-09 12:05:00,48.57,48.73,48.57,48.69,41700.0,33.4843,33.5946,33.4843,33.567,41700.0
2009-01-09 12:10:00,48.73,48.74,48.61,48.61,22900.0,33.5946,33.6015,33.5118,33.5118,22900.0
2009-01-09 12:15:00,48.61,48.62,48.55,48.57,16500.0,33.5118,33.5187,33.4705,33.4843,16500.0
2009-01-09 12:20:00,48.57,48.59,48.52,48.55,22800.0,33.4843,33.4981,33.4498,33.4705,22800.0
2009-01-09 12:25:00,48.55,48.59,48.49,48.49,49500.0,33.4705,33.4981,33.4291,33.4291,49500.0
2009-01-09 12:30:00,48.48,48.58,48.47,48.57,29400.0,33.4222,33.4912,33.4153,33.4843,29400.0
2009-01-09 12:35:00,48.58,48.62,48.55,48.56,24500.0,33.4912,33.5187,33.4705,33.4774,24500.0
2009-01-09 12:40:00,48.57,48.57,48.47,48.48,28900.0,33.4843,33.4843,33.4153,33.4222,28900.0
2009-01-09 12:45:00,48.47,48.53,48.46,48.5,32300.0,33.4153,33.4567,33.4084,33.436,32300.0
2009-01-09 12:50:00,48.52,48.57,48.5,48.56,7100.0,33.4498,33.4843,33.436,33.4774,7100.0
2009-01-09 12:55:00,48.55,48.56,48.52,48.52,9100.0,33.4705,33.4774,33.4498,33.4498,9100.0
2009-01-09 13:00:00,48.52,48.68,48.52,48.63,26000.0,33.4498,33.5601,33.4498,33.5256,26000.0
2009-01-09 13:05:00,48.64,48.65,48.46,48.47,40700.0,33.5325,33.5394,33.4084,33.4153,40700.0
2009-01-09 13:10:00,48.46,48.51,48.46,48.49,21400.0,33.4084,33.4429,33.4084,33.4291,21400.0
2009-01-09 13:15:00,48.48,48.48,48.35,48.47,99900.0,33.4222,33.4222,33.3326,33.4153,99900.0
2009-01-09 13:20:00,48.47,48.48,48.39,48.43,51000.0,33.4153,33.4222,33.3602,33.3877,51000.0
2009-01-09 13:25:00,48.44,48.48,48.43,48.48,39600.0,33.3946,33.4222,33.3877,33.4222,39600.0
2009-01-09 13:30:00,48.47,48.49,48.4,48.49,112900.0,33.4153,33.4291,33.3671,33.4291,112900.0
2009-01-09 13:35:00,48.49,48.61,48.48,48.52,97500.0,33.4291,33.5118,33.4222,33.4498,97500.0
2009-01-09 13:40:00,48.52,48.61,48.52,48.53,27300.0,33.4498,33.5118,33.4498,33.4567,27300.0
2009-01-09 13:45:00,48.53,48.59,48.53,48.58,18300.0,33.4567,33.4981,33.4567,33.4912,18300.0
2009-01-09 13:50:00,48.59,48.59,48.49,48.49,19500.0,33.4981,33.4981,33.4291,33.4291,19500.0
2009-01-09 13:55:00,48.47,48.51,48.42,48.46,25700.0,33.4153,33.4429,33.3809,33.4084,25700.0
2009-01-09 14:00:00,48.46,48.61,48.46,48.61,16900.0,33.4084,33.5118,33.4084,33.5118,16900.0
2009-01-09 14:05:00,48.62,48.68,48.61,48.66,12800.0,33.5187,33.5601,33.5118,33.5463,12800.0
2009-01-09 14:10:00,48.63,48.63,48.56,48.61,70700.0,33.5256,33.5256,33.4774,33.5118,70700.0
2009-01-09 14:15:00,48.62,48.74,48.58,48.7,61800.0,33.5187,33.6015,33.4912,33.5739,61800.0
2009-01-09 14:20:00,48.71,48.73,48.66,48.67,32700.0,33.5808,33.5946,33.5463,33.5532,32700.0
2009-01-09 14:25:00,48.68,48.7,48.6,48.66,30100.0,33.5601,33.5739,33.5049,33.5463,30100.0
2009-01-09 14:30:00,48.65,48.84,48.65,48.82,44500.0,33.5394,33.6704,33.5394,33.6566,44500.0
2009-01-09 14:35:00,48.82,48.82,48.72,48.73,134600.0,33.6566,33.6566,33.5877,33.5946,134600.0
2009-01-09 14:40:00,48.73,48.78,48.67,48.77,93200.0,33.5946,33.629,33.5532,33.6221,93200.0
2009-01-09 14:45:00,48.78,48.84,48.73,48.73,31800.0,33.629,33.6704,33.5946,33.5946,31800.0
2009-01-09 14:50:00,48.71,48.73,48.67,48.72,138600.0,33.5808,33.5946,33.5532,33.5877,138600.0
2009-01-09 14:55:00,48.74,48.79,48.68,48.75,69700.0,33.6015,33.6359,33.5601,33.6084,69700.0
2009-01-09 15:00:00,48.73,48.82,48.69,48.76,176400.0,33.5946,33.6566,33.567,33.6153,176400.0
2009-01-09 15:05:00,48.78,48.8,48.6,48.6,149100.0,33.629,33.6428,33.5049,33.5049,149100.0
2009-01-09 15:10:00,48.6,48.61,48.54,48.6,49700.0,33.5049,33.5118,33.4636,33.5049,49700.0
2009-01-09 15:15:00,48.59,48.61,48.51,48.58,50200.0,33.4981,33.5118,33.4429,33.4912,50200.0
2009-01-09 15:20:00,48.58,48.59,48.5,48.52,44500.0,33.4912,33.4981,33.436,33.4498,44500.0
2009-01-09 15:25:00,48.52,48.57,48.34,48.55,112900.0,33.4498,33.4843,33.3257,33.4705,112900.0
2009-01-09 15:30:00,48.55,48.65,48.54,48.61,93600.0,33.4705,33.5394,33.4636,33.5118,93600.0
2009-01-09 15:35:00,48.6,48.67,48.55,48.63,73000.0,33.5049,33.5532,33.4705,33.5256,73000.0
2009-01-09 15:40:00,48.62,48.62,48.45,48.53,118600.0,33.5187,33.5187,33.4015,33.4567,118600.0
2009-01-09 15:45:00,48.53,48.53,48.35,48.35,82800.0,33.4567,33.4567,33.3326,33.3326,82800.0
2009-01-09 15:50:00,48.39,48.45,48.13,48.2,117300.0,33.3602,33.4015,33.1809,33.2292,117300.0
2009-01-09 15:55:00,48.21,48.22,48.1,48.18,227200.0,33.2361,33.243,33.1602,33.2154,227200.0
2009-01-12 09:30:00,48.02,48.17,47.96,47.98,81500.0,33.1051,33.2085,33.0637,33.0775,81500.0
2009-01-12 09:35:00,47.98,48.05,47.88,47.91,89400.0,33.0775,33.1258,33.0086,33.0293,89400.0
2009-01-12 09:40:00,47.9,47.95,47.7,47.71,111900.0,33.0224,33.0568,32.8845,32.8914,111900.0
2009-01-12 09:45:00,47.71,47.77,47.66,47.77,55900.0,32.8914,32.9327,32.8569,32.9327,55900.0
2009-01-12 09:50:00,47.77,47.79,47.65,47.74,38000.0,32.9327,32.9465,32.85,32.9121,38000.0
2009-01-12 09:55:00,47.73,47.82,47.72,47.82,89200.0,32.9052,32.9672,32.8983,32.9672,89200.0
2009-01-12 10:00:00,47.82,47.82,47.65,47.67,50700.0,32.9672,32.9672,32.85,32.8638,50700.0
2009-01-12 10:05:00,47.7,47.75,47.55,47.63,112800.0,32.8845,32.919,32.7811,32.8362,112800.0
2009-01-12 10:10:00,47.64,47.65,47.55,47.59,136300.0,32.8431,32.85,32.7811,32.8087,136300.0
2009-01-12 10:15:00,47.59,47.65,47.54,47.56,54100.0,32.8087,32.85,32.7742,32.788,54100.0
2009-01-12 10:20:00,47.57,47.6,47.48,47.52,40600.0,32.7949,32.8155,32.7328,32.7604,40600.0
2009-01-12 10:25:00,47.52,47.66,47.51,47.66,35900.0,32.7604,32.8569,32.7535,32.8569,35900.0
2009-01-12 10:30:00,47.65,47.68,47.62,47.65,32700.0,32.85,32.8707,32.8293,32.85,32700.0
2009-01-12 10:35:00,47.66,47.73,47.64,47.71,122800.0,32.8569,32.9052,32.8431,32.8914,122800.0
2009-01-12 10:40:00,47.71,47.77,47.7,47.72,46200.0,32.8914,32.9327,32.8845,32.8983,46200.0
2009-01-12 10:45:00,47.73,47.76,47.65,47.67,117300.0,32.9052,32.9258,32.85,32.8638,117300.0
2009-01-12 10:50:00,47.66,47.71,47.62,47.64,73300.0,32.8569,32.8914,32.8293,32.8431,73300.0
2009-01-12 10:55:00,47.65,47.66,47.58,47.58,164900.0,32.85,32.8569,32.8018,32.8018,164900.0
2009-01-12 11:00:00,47.57,47.59,47.55,47.57,241100.0,32.7949,32.8087,32.7811,32.7949,241100.0
2009-01-12 11:05:00,47.57,47.61,47.5,47.53,68100.0,32.7949,32.8224,32.7466,32.7673,68100.0
2009-01-12 11:10:00,47.53,47.53,47.48,47.49,34900.0,32.7673,32.7673,32.7328,32.7397,34900.0
2009-01-12 11:15:00,47.49,47.51,47.45,47.47,70700.0,32.7397,32.7535,32.7121,32.7259,70700.0
2009-01-12 11:20:00,47.46,47.53,47.44,47.52,57900.0,32.719,32.7673,32.7052,32.7604,57900.0
2009-01-12 11:25:00,47.53,47.54,47.44,47.46,91600.0,32.7673,32.7742,32.7052,32.719,91600.0
2009-01-12 11:30:00,47.46,47.5,47.39,47.39,34700.0,32.719,32.7466,32.6708,32.6708,34700.0
2009-01-12 11:35:00,47.38,47.39,47.3,47.36,101700.0,32.6639,32.6708,32.6087,32.6501,101700.0
2009-01-12 11:40:00,47.36,47.36,47.33,47.35,48700.0,32.6501,32.6501,32.6294,32.6432,48700.0
2009-01-12 11:45:00,47.34,47.36,47.3,47.31,41000.0,32.6363,32.6501,32.6087,32.6156,41000.0
2009-01-12 11:50:00,47.3,47.33,47.28,47.31,57000.0,32.6087,32.6294,32.5949,32.6156,57000.0
2009-01-12 11:55:00,47.31,47.33,47.26,47.26,75700.0,32.6156,32.6294,32.5811,32.5811,75700.0
2009-01-12 12:00:00,47.26,47.27,47.22,47.25,32400.0,32.5811,32.588,32.5536,32.5743,32400.0
2009-01-12 12:05:00,47.23,47.29,47.23,47.28,73800.0,32.5605,32.6018,32.5605,32.5949,73800.0
2009-01-12 12:10:00,47.28,47.36,47.26,47.36,57500.0,32.5949,32.6501,32.5811,32.6501,57500.0
2009-01-12 12:15:00,47.37,47.37,47.31,47.34,65300.0,32.657,32.657,32.6156,32.6363,65300.0
2009-01-12 12:20:00,47.34,47.35,47.3,47.31,41300.0,32.6363,32.6432,32.6087,32.6156,41300.0
2009-01-12 12:25:00,47.31,47.35,47.29,47.31,55700.0,32.6156,32.6432,32.6018,32.6156,55700.0
2009-01-12 12:30:00,47.31,47.4,47.31,47.4,86400.0,32.6156,32.6777,32.6156,32.6777,86400.0
2009-01-12 12:35:00,47.4,47.41,47.38,47.38,50600.0,32.6777,32.6846,32.6639,32.6639,50600.0
2009-01-12 12:40:00,47.38,47.4,47.34,47.34,88600.0,32.6639,32.6777,32.6363,32.6363,88600.0
2009-01-12 12:45:00,47.33,47.33,47.26,47.29,116600.0,32.6294,32.6294,32.5811,32.6018,116600.0
2009-01-12 12:50:00,47.29,47.31,47.26,47.26,66300.0,32.6018,32.6156,32.5811,32.5811,66300.0
2009-01-12 12:55:00,47.26,47.27,47.19,47.22,156900.0,32.5811,32.588,32.5329,32.5536,156900.0
2009-01-12 13:00:00,47.22,47.23,47.2,47.21,35500.0,32.5536,32.5605,32.5398,32.5467,35500.0
2009-01-12 13:05:00,47.22,47.3,47.21,47.3,55000.0,32.5536,32.6087,32.5467,32.6087,55000.0
2009-01-12 13:10:00,47.31,47.38,47.31,47.35,78700.0,32.6156,32.6639,32.6156,32.6432,78700.0
2009-01-12 13:15:00,47.36,47.37,47.32,47.37,70300.0,32.6501,32.657,32.6225,32.657,70300.0
2009-01-12 13:20:00,47.36,47.36,47.29,47.3,111800.0,32.6501,32.6501,32.6018,32.6087,111800.0
2009-01-12 13:25:00,47.3,47.34,47.3,47.3,35200.0,32.6087,32.6363,32.6087,32.6087,35200.0
2009-01-12 13:30:00,47.3,47.31,47.26,47.27,12400.0,32.6087,32.6156,32.5811,32.588,12400.0
2009-01-12 13:35:00,47.28,47.29,47.2,47.22,34400.0,32.5949,32.6018,32.5398,32.5536,34400.0
2009-01-12 13:40:00,47.23,47.28,47.22,47.28,43100.0,32.5605,32.5949,32.5536,32.5949,43100.0
2009-01-12 13:45:00,47.29,47.42,47.29,47.4,65300.0,32.6018,32.6915,32.6018,32.6777,65300.0
2009-01-12 13:50:00,47.39,47.41,47.36,47.39,125300.0,32.6708,32.6846,32.6501,32.6708,125300.0
2009-01-12 13:55:00,47.4,47.41,47.25,47.25,89600.0,32.6777,32.6846,32.5743,32.5743,89600.0
2009-01-12 14:00:00,47.25,47.25,47.1,47.1,49900.0,32.5743,32.5743,32.4708,32.4708,49900.0
2009-01-12 14:05:00,47.1,47.12,47.05,47.06,57800.0,32.4708,32.4846,32.4364,32.4433,57800.0
2009-01-12 14:10:00,47.06,47.11,47.06,47.07,56900.0,32.4433,32.4777,32.4433,32.4502,56900.0
2009-01-12 14:15:00,47.06,47.13,47.06,47.09,81700.0,32.4433,32.4915,32.4433,32.4639,81700.0
2009-01-12 14:20:00,47.1,47.11,46.98,47.05,116900.0,32.4708,32.4777,32.3881,32.4364,116900.0
2009-01-12 14:25:00,47.04,47.05,47.02,47.03,66400.0,32.4295,32.4364,32.4157,32.4226,66400.0
2009-01-12 14:30:00,47.02,47.02,46.92,46.92,92800.0,32.4157,32.4157,32.3468,32.3468,92800.0
2009-01-12 14:35:00,46.91,47.02,46.9,47.0,69300.0,32.3399,32.4157,32.333,32.4019,69300.0
2009-01-12 14:40:00,47.0,47.01,46.85,46.85,78700.0,32.4019,32.4088,32.2985,32.2985,78700.0
2009-01-12 14:45:00,46.86,46.9,46.81,46.87,120200.0,32.3054,32.333,32.2709,32.3123,120200.0
2009-01-12 14:50:00,46.87,46.93,46.86,46.88,201600.0,32.3123,32.3536,32.3054,32.3192,201600.0
2009-01-12 14:55:00,46.88,46.95,46.85,46.87,389100.0,32.3192,32.3674,32.2985,32.3123,389100.0
2009-01-12 15:00:00,46.86,46.98,46.86,46.92,74300.0,32.3054,32.3881,32.3054,32.3468,74300.0
2009-01-12 15:05:00,46.94,46.97,46.74,46.81,100700.0,32.3605,32.3812,32.2227,32.2709,100700.0
2009-01-12 15:10:00,46.8,46.83,46.74,46.75,67400.0,32.264,32.2847,32.2227,32.2296,67400.0
2009-01-12 15:15:00,46.75,46.83,46.72,46.73,136800.0,32.2296,32.2847,32.2089,32.2158,136800.0
2009-01-12 15:20:00,46.72,46.96,46.69,46.92,88700.0,32.2089,32.3743,32.1882,32.3468,88700.0
2009-01-12 15:25:00,46.92,46.94,46.84,46.85,97600.0,32.3468,32.3605,32.2916,32.2985,97600.0
2009-01-12 15:30:00,46.84,46.91,46.7,46.71,254000.0,32.2916,32.3399,32.1951,32.202,254000.0
2009-01-12 15:35:00,46.69,46.75,46.65,46.69,162900.0,32.1882,32.2296,32.1606,32.1882,162900.0
2009-01-12 15:40:00,46.69,46.76,46.61,46.74,307400.0,32.1882,32.2364,32.133,32.2227,307400.0
2009-01-12 15:45:00,46.75,46.96,46.69,46.94,106800.0,32.2296,32.3743,32.1882,32.3605,106800.0
2009-01-12 15:50:00,46.92,47.04,46.91,46.95,157800.0,32.3468,32.4295,32.3399,32.3674,157800.0
2009-01-12 15:55:00,46.95,47.01,46.9,46.95,113800.0,32.3674,32.4088,32.333,32.3674,113800.0
2009-01-13 09:30:00,46.77,46.78,46.59,46.6,49100.0,32.2433,32.2502,32.1192,32.1261,49100.0
2009-01-13 09:35:00,46.6,46.85,46.59,46.71,42000.0,32.1261,32.2985,32.1192,32.202,42000.0
2009-01-13 09:40:00,46.71,46.99,46.71,46.99,54400.0,32.202,32.395,32.202,32.395,54400.0
2009-01-13 09:45:00,47.0,47.07,46.99,47.0,62400.0,32.4019,32.4502,32.395,32.4019,62400.0
2009-01-13 09:50:00,46.99,47.11,46.96,47.0,44000.0,32.395,32.4777,32.3743,32.4019,44000.0
2009-01-13 09:55:00,47.0,47.13,46.98,46.98,110200.0,32.4019,32.4915,32.3881,32.3881,110200.0
2009-01-13 10:00:00,46.99,47.08,46.89,46.96,357200.0,32.395,32.4571,32.3261,32.3743,357200.0
2009-01-13 10:05:00,46.93,47.17,46.93,47.11,148400.0,32.3536,32.5191,32.3536,32.4777,148400.0
2009-01-13 10:10:00,47.11,47.18,47.05,47.17,93300.0,32.4777,32.526,32.4364,32.5191,93300.0
2009-01-13 10:15:00,47.17,47.22,47.02,47.06,129100.0,32.5191,32.5536,32.4157,32.4433,129100.0
2009-01-13 10:20:00,47.04,47.06,46.87,46.87,83100.0,32.4295,32.4433,32.3123,32.3123,83100.0
2009-01-13 10:25:00,46.89,46.94,46.84,46.9,106900.0,32.3261,32.3605,32.2916,32.333,106900.0
2009-01-13 10:30:00,46.9,46.94,46.76,46.79,130000.0,32.333,32.3605,32.2364,32.2571,130000.0
2009-01-13 10:35:00,46.78,46.86,46.74,46.81,204200.0,32.2502,32.3054,32.2227,32.2709,204200.0
2009-01-13 10:40:00,46.82,46.89,46.81,46.83,362100.0,32.2778,32.3261,32.2709,32.2847,362100.0
2009-01-13 10:45:00,46.82,47.02,46.82,47.0,243600.0,32.2778,32.4157,32.2778,32.4019,243600.0
2009-01-13 10:50:00,46.99,47.15,46.96,47.13,209500.0,32.395,32.5053,32.3743,32.4915,209500.0
2009-01-13 10:55:00,47.14,47.18,47.04,47.11,70400.0,32.4984,32.526,32.4295,32.4777,70400.0
2009-01-13 11:00:00,47.11,47.12,47.03,47.05,80900.0,32.4777,32.4846,32.4226,32.4364,80900.0
2009-01-13 11:05:00,47.07,47.2,47.05,47.18,393500.0,32.4502,32.5398,32.4364,32.526,393500.0
2009-01-13 11:10:00,47.18,47.19,47.01,47.07,228800.0,32.526,32.5329,32.4088,32.4502,228800.0
2009-01-13 11:15:00,47.06,47.06,46.94,46.98,153700.0,32.4433,32.4433,32.3605,32.3881,153700.0
2009-01-13 11:20:00,46.97,46.97,46.85,46.92,127900.0,32.3812,32.3812,32.2985,32.3468,127900.0
2009-01-13 11:25:00,46.92,47.13,46.9,47.09,150800.0,32.3468,32.4915,32.333,32.4639,150800.0
2009-01-13 11:30:00,47.1,47.23,47.07,47.17,186100.0,32.4708,32.5605,32.4502,32.5191,186100.0
2009-01-13 11:35:00,47.16,47.28,47.15,47.2,139100.0,32.5122,32.5949,32.5053,32.5398,139100.0
2009-01-13 11:40:00,47.19,47.32,47.15,47.16,132500.0,32.5329,32.6225,32.5053,32.5122,132500.0
2009-01-13 11:45:00,47.16,47.18,47.07,47.09,156900.0,32.5122,32.526,32.4502,32.4639,156900.0
2009-01-13 11:50:00,47.08,47.19,47.08,47.1,286600.0,32.4571,32.5329,32.4571,32.4708,286600.0
2009-01-13 11:55:00,47.09,47.29,47.06,47.25,130700.0,32.4639,32.6018,32.4433,32.5743,130700.0
2009-01-13 12:00:00,47.26,47.3,47.2,47.28,96700.0,32.5811,32.6087,32.5398,32.5949,96700.0
2009-01-13 12:05:00,47.27,47.27,47.2,47.22,140500.0,32.588,32.588,32.5398,32.5536,140500.0
2009-01-13 12:10:00,47.22,47.22,47.12,47.15,162200.0,32.5536,32.5536,32.4846,32.5053,162200.0
2009-01-13 12:15:00,47.15,47.16,47.03,47.04,97300.0,32.5053,32.5122,32.4226,32.4295,97300.0
2009-01-13 12:20:00,47.04,47.13,47.03,47.11,210000.0,32.4295,32.4915,32.4226,32.4777,210000.0
2009-01-13 12:25:00,47.08,47.1,47.03,47.06,72400.0,32.4571,32.4708,32.4226,32.4433,72400.0
2009-01-13 12:30:00,47.07,47.16,47.05,47.16,129800.0,32.4502,32.5122,32.4364,32.5122,129800.0
2009-01-13 12:35:00,47.16,47.23,47.14,47.21,158800.0,32.5122,32.5605,32.4984,32.5467,158800.0
2009-01-13 12:40:00,47.21,47.21,47.04,47.06,42700.0,32.5467,32.5467,32.4295,32.4433,42700.0
2009-01-13 12:45:00,47.05,47.06,47.01,47.06,31900.0,32.4364,32.4433,32.4088,32.4433,31900.0
2009-01-13 12:50:00,47.06,47.16,47.06,47.13,144600.0,32.4433,32.5122,32.4433,32.4915,144600.0
2009-01-13 12:55:00,47.13,47.14,47.0,47.0,73000.0,32.4915,32.4984,32.4019,32.4019,73000.0
2009-01-13 13:00:00,47.0,47.04,46.95,46.95,53500.0,32.4019,32.4295,32.3674,32.3674,53500.0
2009-01-13 13:05:00,46.95,47.02,46.95,46.99,148100.0,32.3674,32.4157,32.3674,32.395,148100.0
2009-01-13 13:10:00,46.99,47.05,46.98,47.02,134500.0,32.395,32.4364,32.3881,32.4157,134500.0
2009-01-13 13:15:00,47.03,47.03,46.92,46.93,100200.0,32.4226,32.4226,32.3468,32.3536,100200.0
2009-01-13 13:20:00,46.93,46.94,46.78,46.82,113800.0,32.3536,32.3605,32.2502,32.2778,113800.0
2009-01-13 13:25:00,46.82,46.86,46.78,46.85,103600.0,32.2778,32.3054,32.2502,32.2985,103600.0
2009-01-13 13:30:00,46.84,46.84,46.77,46.83,66700.0,32.2916,32.2916,32.2433,32.2847,66700.0
2009-01-13 13:35:00,46.83,46.89,46.83,46.84,78500.0,32.2847,32.3261,32.2847,32.2916,78500.0
2009-01-13 13:40:00,46.84,46.88,46.69,46.71,109400.0,32.2916,32.3192,32.1882,32.202,109400.0
2009-01-13 13:45:00,46.71,46.75,46.63,46.65,33600.0,32.202,32.2296,32.1468,32.1606,33600.0
2009-01-13 13:50:00,46.65,46.71,46.65,46.66,83300.0,32.1606,32.202,32.1606,32.1675,83300.0
2009-01-13 13:55:00,46.66,46.66,46.54,46.59,102000.0,32.1675,32.1675,32.0848,32.1192,102000.0
2009-01-13 14:00:00,46.59,46.64,46.56,46.63,85000.0,32.1192,32.1537,32.0986,32.1468,85000.0
2009-01-13 14:05:00,46.63,46.74,46.63,46.69,61500.0,32.1468,32.2227,32.1468,32.1882,61500.0
2009-01-13 14:10:00,46.69,46.82,46.69,46.79,116800.0,32.1882,32.2778,32.1882,32.2571,116800.0
2009-01-13 14:15:00,46.8,46.81,46.74,46.78,53200.0,32.264,32.2709,32.2227,32.2502,53200.0
2009-01-13 14:20:00,46.76,46.76,46.64,46.65,228700.0,32.2364,32.2364,32.1537,32.1606,228700.0
2009-01-13 14:25:00,46.65,46.66,46.53,46.6,114800.0,32.1606,32.1675,32.0779,32.1261,114800.0
2009-01-13 14:30:00,46.62,46.93,46.61,46.88,98000.0,32.1399,32.3536,32.133,32.3192,98000.0
2009-01-13 14:35:00,46.86,46.99,46.84,46.95,88400.0,32.3054,32.395,32.2916,32.3674,88400.0
2009-01-13 14:40:00,46.95,47.07,46.94,46.98,97500.0,32.3674,32.4502,32.3605,32.3881,97500.0
2009-01-13 14:45:00,46.99,47.22,46.97,47.11,287000.0,32.395,32.5536,32.3812,32.4777,287000.0
2009-01-13 14:50:00,47.1,47.16,47.04,47.05,243700.0,32.4708,32.5122,32.4295,32.4364,243700.0
2009-01-13 14:55:00,47.07,47.18,46.95,46.95,214800.0,32.4502,32.526,32.3674,32.3674,214800.0
2009-01-13 15:00:00,46.95,46.95,46.81,46.88,179900.0,32.3674,32.3674,32.2709,32.3192,179900.0
2009-01-13 15:05:00,46.89,46.89,46.62,46.64,354400.0,32.3261,32.3261,32.1399,32.1537,354400.0
2009-01-13 15:10:00,46.65,46.79,46.62,46.74,174400.0,32.1606,32.2571,32.1399,32.2227,174400.0
2009-01-13 15:15:00,46.77,46.9,46.69,46.82,134700.0,32.2433,32.333,32.1882,32.2778,134700.0
2009-01-13 15:20:00,46.81,47.05,46.77,46.97,218800.0,32.2709,32.4364,32.2433,32.3812,218800.0
2009-01-13 15:25:00,46.96,47.01,46.85,46.95,194100.0,32.3743,32.4088,32.2985,32.3674,194100.0
2009-01-13 15:30:00,46.96,47.01,46.69,46.97,317300.0,32.3743,32.4088,32.1882,32.3812,317300.0
2009-01-13 15:35:00,46.96,47.12,46.92,47.09,343500.0,32.3743,32.4846,32.3468,32.4639,343500.0
2009-01-13 15:40:00,47.06,47.21,47.02,47.19,260000.0,32.4433,32.5467,32.4157,32.5329,260000.0
2009-01-13 15:45:00,47.17,47.2,47.0,47.19,263500.0,32.5191,32.5398,32.4019,32.5329,263500.0
2009-01-13 15:50:00,47.2,47.23,46.99,47.03,358600.0,32.5398,32.5605,32.395,32.4226,358600.0
2009-01-13 15:55:00,47.03,47.12,47.01,47.06,242500.0,32.4226,32.4846,32.4088,32.4433,242500.0
2009-01-13 16:00:00,47.08,47.08,47.08,47.08,3100.0,32.4571,32.4571,32.4571,32.4571,3100.0
2009-01-13 16:05:00,47.04,47.04,47.04,47.04,300.0,32.4295,32.4295,32.4295,32.4295,300.0
2009-01-13 16:10:00,47.04,47.04,47.04,47.04,0.0,32.4295,32.4295,32.4295,32.4295,0.0
2009-01-14 09:30:00,46.13,46.18,46.01,46.1,116000.0,31.8021,31.8366,31.7194,31.7814,116000.0
2009-01-14 09:35:00,46.12,46.18,45.9,45.92,66600.0,31.7952,31.8366,31.6436,31.6573,66600.0
2009-01-14 09:40:00,45.94,46.07,45.82,45.82,79600.0,31.6711,31.7608,31.5884,31.5884,79600.0
2009-01-14 09:45:00,45.81,45.81,45.69,45.79,60400.0,31.5815,31.5815,31.4988,31.5677,60400.0
2009-01-14 09:50:00,45.79,45.85,45.68,45.77,131000.0,31.5677,31.6091,31.4919,31.5539,131000.0
2009-01-14 09:55:00,45.79,45.85,45.77,45.77,55500.0,31.5677,31.6091,31.5539,31.5539,55500.0
2009-01-14 10:00:00,45.76,45.88,45.67,45.84,164100.0,31.547,31.6298,31.485,31.6022,164100.0
2009-01-14 10:05:00,45.82,45.9,45.79,45.79,50700.0,31.5884,31.6436,31.5677,31.5677,50700.0
2009-01-14 10:10:00,45.8,45.83,45.66,45.66,128000.0,31.5746,31.5953,31.4781,31.4781,128000.0
2009-01-14 10:15:00,45.65,45.67,45.56,45.58,96900.0,31.4712,31.485,31.4092,31.423,96900.0
2009-01-14 10:20:00,45.58,45.66,45.53,45.63,41000.0,31.423,31.4781,31.3885,31.4574,41000.0
2009-01-14 10:25:00,45.64,45.68,45.59,45.62,21600.0,31.4643,31.4919,31.4298,31.4505,21600.0
2009-01-14 10:30:00,45.61,45.61,45.43,45.45,48500.0,31.4436,31.4436,31.3195,31.3333,48500.0
2009-01-14 10:35:00,45.46,45.46,45.31,45.36,54000.0,31.3402,31.3402,31.2368,31.2713,54000.0
2009-01-14 10:40:00,45.36,45.36,45.17,45.19,65500.0,31.2713,31.2713,31.1403,31.1541,65500.0
2009-01-14 10:45:00,45.19,45.28,45.14,45.26,46000.0,31.1541,31.2161,31.1196,31.2023,46000.0
2009-01-14 10:50:00,45.27,45.28,45.18,45.21,65900.0,31.2092,31.2161,31.1472,31.1679,65900.0
2009-01-14 10:55:00,45.2,45.34,45.13,45.31,82500.0,31.161,31.2575,31.1127,31.2368,82500.0
2009-01-14 11:00:00,45.3,45.35,45.28,45.3,47500.0,31.2299,31.2644,31.2161,31.2299,47500.0
2009-01-14 11:05:00,45.3,45.34,45.22,45.24,36700.0,31.2299,31.2575,31.1748,31.1886,36700.0
2009-01-14 11:10:00,45.23,45.24,45.09,45.15,76100.0,31.1817,31.1886,31.0851,31.1265,76100.0
2009-01-14 11:15:00,45.15,45.27,45.12,45.27,59800.0,31.1265,31.2092,31.1058,31.2092,59800.0
2009-01-14 11:20:00,45.28,45.37,45.27,45.33,34400.0,31.2161,31.2782,31.2092,31.2506,34400.0
2009-01-14 11:25:00,45.33,45.42,45.33,45.38,90800.0,31.2506,31.3126,31.2506,31.2851,90800.0
2009-01-14 11:30:00,45.38,45.44,45.38,45.42,50100.0,31.2851,31.3264,31.2851,31.3126,50100.0
2009-01-14 11:35:00,45.43,45.44,45.35,45.4,29000.0,31.3195,31.3264,31.2644,31.2989,29000.0
2009-01-14 11:40:00,45.42,45.48,45.39,45.41,39600.0,31.3126,31.354,31.292,31.3058,39600.0
2009-01-14 11:45:00,45.4,45.44,45.35,45.43,36800.0,31.2989,31.3264,31.2644,31.3195,36800.0
2009-01-14 11:50:00,45.43,45.54,45.43,45.51,36200.0,31.3195,31.3954,31.3195,31.3747,36200.0
2009-01-14 11:55:00,45.51,45.51,45.44,45.47,76700.0,31.3747,31.3747,31.3264,31.3471,76700.0
2009-01-14 12:00:00,45.47,45.47,45.36,45.39,68900.0,31.3471,31.3471,31.2713,31.292,68900.0
2009-01-14 12:05:00,45.39,45.48,45.34,45.48,32600.0,31.292,31.354,31.2575,31.354,32600.0
2009-01-14 12:10:00,45.48,45.49,45.41,45.43,38500.0,31.354,31.3609,31.3058,31.3195,38500.0
2009-01-14 12:15:00,45.42,45.43,45.3,45.31,32800.0,31.3126,31.3195,31.2299,31.2368,32800.0
2009-01-14 12:20:00,45.32,45.39,45.31,45.32,51500.0,31.2437,31.292,31.2368,31.2437,51500.0
2009-01-14 12:25:00,45.32,45.37,45.28,45.37,49100.0,31.2437,31.2782,31.2161,31.2782,49100.0
2009-01-14 12:30:00,45.38,45.43,45.36,45.4,48800.0,31.2851,31.3195,31.2713,31.2989,48800.0
2009-01-14 12:35:00,45.4,45.4,45.31,45.33,32500.0,31.2989,31.2989,31.2368,31.2506,32500.0
2009-01-14 12:40:00,45.33,45.34,45.24,45.25,28300.0,31.2506,31.2575,31.1886,31.1954,28300.0
2009-01-14 12:45:00,45.26,45.37,45.25,45.32,34600.0,31.2023,31.2782,31.1954,31.2437,34600.0
2009-01-14 12:50:00,45.32,45.52,45.31,45.52,55500.0,31.2437,31.3816,31.2368,31.3816,55500.0
2009-01-14 12:55:00,45.51,45.57,45.49,45.53,56900.0,31.3747,31.4161,31.3609,31.3885,56900.0
2009-01-14 13:00:00,45.53,45.59,45.5,45.54,71800.0,31.3885,31.4298,31.3678,31.3954,71800.0
2009-01-14 13:05:00,45.53,45.56,45.5,45.54,50400.0,31.3885,31.4092,31.3678,31.3954,50400.0
2009-01-14 13:10:00,45.54,45.54,45.42,45.45,55600.0,31.3954,31.3954,31.3126,31.3333,55600.0
2009-01-14 13:15:00,45.43,45.46,45.39,45.42,34900.0,31.3195,31.3402,31.292,31.3126,34900.0
2009-01-14 13:20:00,45.42,45.45,45.35,45.36,21500.0,31.3126,31.3333,31.2644,31.2713,21500.0
2009-01-14 13:25:00,45.36,45.39,45.26,45.27,36900.0,31.2713,31.292,31.2023,31.2092,36900.0
2009-01-14 13:30:00,45.28,45.33,45.25,45.31,18100.0,31.2161,31.2506,31.1954,31.2368,18100.0
2009-01-14 13:35:00,45.32,45.37,45.28,45.32,25700.0,31.2437,31.2782,31.2161,31.2437,25700.0
2009-01-14 13:40:00,45.33,45.38,45.33,45.34,50500.0,31.2506,31.2851,31.2506,31.2575,50500.0
2009-01-14 13:45:00,45.34,45.44,45.31,45.39,37700.0,31.2575,31.3264,31.2368,31.292,37700.0
2009-01-14 13:50:00,45.39,45.41,45.32,45.36,37500.0,31.292,31.3058,31.2437,31.2713,37500.0
2009-01-14 13:55:00,45.37,45.37,45.32,45.35,21400.0,31.2782,31.2782,31.2437,31.2644,21400.0
2009-01-14 14:00:00,45.34,45.37,45.25,45.3,46800.0,31.2575,31.2782,31.1954,31.2299,46800.0
2009-01-14 14:05:00,45.3,45.48,45.28,45.48,47600.0,31.2299,31.354,31.2161,31.354,47600.0
2009-01-14 14:10:00,45.47,45.62,45.46,45.52,63700.0,31.3471,31.4505,31.3402,31.3816,63700.0
2009-01-14 14:15:00,45.51,45.61,45.5,45.54,57700.0,31.3747,31.4436,31.3678,31.3954,57700.0
2009-01-14 14:20:00,45.53,45.58,45.44,45.49,74400.0,31.3885,31.423,31.3264,31.3609,74400.0
2009-01-14 14:25:00,45.47,45.52,45.42,45.51,61900.0,31.3471,31.3816,31.3126,31.3747,61900.0
2009-01-14 14:30:00,45.52,45.78,45.52,45.72,81300.0,31.3816,31.5608,31.3816,31.5195,81300.0
2009-01-14 14:35:00,45.69,45.81,45.69,45.71,31000.0,31.4988,31.5815,31.4988,31.5126,31000.0
2009-01-14 14:40:00,45.7,45.76,45.63,45.74,53500.0,31.5057,31.547,31.4574,31.5333,53500.0
2009-01-14 14:45:00,45.74,45.77,45.61,45.62,79200.0,31.5333,31.5539,31.4436,31.4505,79200.0
2009-01-14 14:50:00,45.62,45.68,45.53,45.55,362500.0,31.4505,31.4919,31.3885,31.4023,362500.0
2009-01-14 14:55:00,45.56,45.67,45.55,45.57,76000.0,31.4092,31.485,31.4023,31.4161,76000.0
2009-01-14 15:00:00,45.55,45.56,45.34,45.36,53600.0,31.4023,31.4092,31.2575,31.2713,53600.0
2009-01-14 15:05:00,45.36,45.38,45.27,45.33,57700.0,31.2713,31.2851,31.2092,31.2506,57700.0
2009-01-14 15:10:00,45.31,45.34,45.2,45.26,51900.0,31.2368,31.2575,31.161,31.2023,51900.0
2009-01-14 15:15:00,45.27,45.27,45.13,45.27,71100.0,31.2092,31.2092,31.1127,31.2092,71100.0
2009-01-14 15:20:00,45.26,45.4,45.26,45.39,67900.0,31.2023,31.2989,31.2023,31.292,67900.0
2009-01-14 15:25:00,45.41,45.47,45.27,45.28,68000.0,31.3058,31.3471,31.2092,31.2161,68000.0
2009-01-14 15:30:00,45.29,45.41,45.25,45.39,44000.0,31.223,31.3058,31.1954,31.292,44000.0
2009-01-14 15:35:00,45.4,45.4,45.13,45.14,84000.0,31.2989,31.2989,31.1127,31.1196,84000.0
2009-01-14 15:40:00,45.13,45.29,45.05,45.26,53400.0,31.1127,31.223,31.0576,31.2023,53400.0
2009-01-14 15:45:00,45.25,45.47,45.16,45.43,94200.0,31.1954,31.3471,31.1334,31.3195,94200.0
2009-01-14 15:50:00,45.43,45.55,45.33,45.33,174700.0,31.3195,31.4023,31.2506,31.2506,174700.0
2009-01-14 15:55:00,45.34,45.49,45.3,45.41,125800.0,31.2575,31.3609,31.2299,31.3058,125800.0
2009-01-15 09:30:00,45.25,45.34,45.05,45.05,90400.0,31.1954,31.2575,31.0576,31.0576,90400.0
2009-01-15 09:35:00,45.04,45.05,44.92,45.01,62200.0,31.0507,31.0576,30.9679,31.03,62200.0
2009-01-15 09:40:00,45.0,45.01,44.74,44.78,71300.0,31.0231,31.03,30.8439,30.8714,71300.0
2009-01-15 09:45:00,44.79,44.79,44.44,44.49,97700.0,30.8783,30.8783,30.637,30.6715,97700.0
2009-01-15 09:50:00,44.5,44.57,44.43,44.57,64500.0,30.6784,30.7267,30.6301,30.7267,64500.0
2009-01-15 09:55:00,44.58,44.73,44.58,44.63,37800.0,30.7336,30.837,30.7336,30.768,37800.0
2009-01-15 10:00:00,44.63,44.74,44.43,44.54,87200.0,30.768,30.8439,30.6301,30.706,87200.0
2009-01-15 10:05:00,44.53,44.56,44.28,44.38,108300.0,30.6991,30.7198,30.5267,30.5957,108300.0
2009-01-15 10:10:00,44.37,44.45,44.23,44.35,52600.0,30.5888,30.6439,30.4923,30.575,52600.0
2009-01-15 10:15:00,44.34,44.34,44.03,44.07,83700.0,30.5681,30.5681,30.3544,30.382,83700.0
2009-01-15 10:20:00,44.09,44.16,43.99,43.99,73400.0,30.3957,30.444,30.3268,30.3268,73400.0
2009-01-15 10:25:00,43.99,44.03,43.9,43.96,92700.0,30.3268,30.3544,30.2648,30.3061,92700.0
2009-01-15 10:30:00,43.97,44.08,43.86,43.88,71900.0,30.313,30.3888,30.2372,30.251,71900.0
2009-01-15 10:35:00,43.87,43.96,43.8,43.94,94500.0,30.2441,30.3061,30.1958,30.2923,94500.0
2009-01-15 10:40:00,43.93,44.08,43.93,44.01,53000.0,30.2854,30.3888,30.2854,30.3406,53000.0
2009-01-15 10:45:00,43.99,44.11,43.93,44.09,83800.0,30.3268,30.4095,30.2854,30.3957,83800.0
2009-01-15 10:50:00,44.08,44.17,44.05,44.12,69000.0,30.3888,30.4509,30.3682,30.4164,69000.0
2009-01-15 10:55:00,44.13,44.18,44.06,44.06,74700.0,30.4233,30.4578,30.3751,30.3751,74700.0
2009-01-15 11:00:00,44.05,44.18,44.04,44.18,70700.0,30.3682,30.4578,30.3613,30.4578,70700.0
2009-01-15 11:05:00,44.17,44.32,44.17,44.3,91500.0,30.4509,30.5543,30.4509,30.5405,91500.0
2009-01-15 11:10:00,44.3,44.31,44.21,44.21,34800.0,30.5405,30.5474,30.4785,30.4785,34800.0
2009-01-15 11:15:00,44.2,44.25,44.16,44.16,24700.0,30.4716,30.506,30.444,30.444,24700.0
2009-01-15 11:20:00,44.15,44.28,44.15,44.28,41900.0,30.4371,30.5267,30.4371,30.5267,41900.0
2009-01-15 11:25:00,44.27,44.32,44.23,44.27,118700.0,30.5198,30.5543,30.4923,30.5198,118700.0
2009-01-15 11:30:00,44.26,44.33,44.21,44.28,90800.0,30.5129,30.5612,30.4785,30.5267,90800.0
2009-01-15 11:35:00,44.28,44.28,44.14,44.18,41800.0,30.5267,30.5267,30.4302,30.4578,41800.0
2009-01-15 11:40:00,44.18,44.2,44.03,44.04,31700.0,30.4578,30.4716,30.3544,30.3613,31700.0
2009-01-15 11:45:00,44.03,44.05,44.01,44.01,33500.0,30.3544,30.3682,30.3406,30.3406,33500.0
2009-01-15 11:50:00,44.01,44.13,44.01,44.13,44400.0,30.3406,30.4233,30.3406,30.4233,44400.0
2009-01-15 11:55:00,44.14,44.19,44.12,44.12,53100.0,30.4302,30.4647,30.4164,30.4164,53100.0
2009-01-15 12:00:00,44.11,44.19,44.07,44.08,63200.0,30.4095,30.4647,30.382,30.3888,63200.0
2009-01-15 12:05:00,44.08,44.08,43.95,43.96,56300.0,30.3888,30.3888,30.2992,30.3061,56300.0
2009-01-15 12:10:00,43.96,44.09,43.92,44.06,53700.0,30.3061,30.3957,30.2785,30.3751,53700.0
2009-01-15 12:15:00,44.04,44.07,43.99,44.03,62000.0,30.3613,30.382,30.3268,30.3544,62000.0
2009-01-15 12:20:00,44.03,44.04,43.87,43.89,51600.0,30.3544,30.3613,30.2441,30.2579,51600.0
2009-01-15 12:25:00,43.87,43.92,43.83,43.88,53500.0,30.2441,30.2785,30.2165,30.251,53500.0
2009-01-15 12:30:00,43.88,43.9,43.81,43.84,46500.0,30.251,30.2648,30.2027,30.2234,46500.0
2009-01-15 12:35:00,43.84,43.88,43.69,43.69,36800.0,30.2234,30.251,30.12,30.12,36800.0
2009-01-15 12:40:00,43.68,43.8,43.68,43.8,21000.0,30.1131,30.1958,30.1131,30.1958,21000.0
2009-01-15 12:45:00,43.77,43.82,43.72,43.81,30200.0,30.1751,30.2096,30.1407,30.2027,30200.0
2009-01-15 12:50:00,43.81,43.91,43.81,43.88,20800.0,30.2027,30.2717,30.2027,30.251,20800.0
2009-01-15 12:55:00,43.88,43.88,43.8,43.87,25300.0,30.251,30.251,30.1958,30.2441,25300.0
2009-01-15 13:00:00,43.9,44.0,43.9,43.94,32400.0,30.2648,30.3337,30.2648,30.2923,32400.0
2009-01-15 13:05:00,43.94,43.99,43.94,43.95,14000.0,30.2923,30.3268,30.2923,30.2992,14000.0
2009-01-15 13:10:00,43.95,44.01,43.88,43.96,34200.0,30.2992,30.3406,30.251,30.3061,34200.0
2009-01-15 13:15:00,43.96,44.08,43.92,44.03,48600.0,30.3061,30.3888,30.2785,30.3544,48600.0
2009-01-15 13:20:00,44.03,44.08,43.94,44.01,49700.0,30.3544,30.3888,30.2923,30.3406,49700.0
2009-01-15 13:25:00,44.02,44.15,44.0,44.13,54800.0,30.3475,30.4371,30.3337,30.4233,54800.0
2009-01-15 13:30:00,44.15,44.25,44.15,44.19,68300.0,30.4371,30.506,30.4371,30.4647,68300.0
2009-01-15 13:35:00,44.19,44.43,44.12,44.42,137000.0,30.4647,30.6301,30.4164,30.6232,137000.0
2009-01-15 13:40:00,44.4,44.47,44.37,44.4,50900.0,30.6095,30.6577,30.5888,30.6095,50900.0
2009-01-15 13:45:00,44.4,44.4,44.28,44.33,169000.0,30.6095,30.6095,30.5267,30.5612,169000.0
2009-01-15 13:50:00,44.32,44.66,44.3,44.63,167300.0,30.5543,30.7887,30.5405,30.768,167300.0
2009-01-15 13:55:00,44.63,44.9,44.59,44.81,169500.0,30.768,30.9542,30.7404,30.8921,169500.0
2009-01-15 14:00:00,44.84,44.98,44.78,44.79,109900.0,30.9128,31.0093,30.8714,30.8783,109900.0
2009-01-15 14:05:00,44.81,45.11,44.8,44.99,119700.0,30.8921,31.0989,30.8852,31.0162,119700.0
2009-01-15 14:10:00,45.01,45.09,44.85,44.87,181500.0,31.03,31.0851,30.9197,30.9335,181500.0
2009-01-15 14:15:00,44.87,45.1,44.86,45.03,94800.0,30.9335,31.092,30.9266,31.0438,94800.0
2009-01-15 14:20:00,45.05,45.18,44.95,44.95,110500.0,31.0576,31.1472,30.9886,30.9886,110500.0
2009-01-15 14:25:00,44.95,45.26,44.9,45.19,245200.0,30.9886,31.2023,30.9542,31.1541,245200.0
2009-01-15 14:30:00,45.19,45.46,45.08,45.35,180500.0,31.1541,31.3402,31.0783,31.2644,180500.0
2009-01-15 14:35:00,45.34,45.41,45.23,45.37,178400.0,31.2575,31.3058,31.1817,31.2782,178400.0
2009-01-15 14:40:00,45.37,45.65,45.32,45.54,107700.0,31.2782,31.4712,31.2437,31.3954,107700.0
2009-01-15 14:45:00,45.55,45.77,45.55,45.68,90600.0,31.4023,31.5539,31.4023,31.4919,90600.0
2009-01-15 14:50:00,45.68,45.77,45.47,45.47,154900.0,31.4919,31.5539,31.3471,31.3471,154900.0
2009-01-15 14:55:00,45.46,45.56,45.34,45.35,155600.0,31.3402,31.4092,31.2575,31.2644,155600.0
2009-01-15 15:00:00,45.35,45.55,45.34,45.37,199500.0,31.2644,31.4023,31.2575,31.2782,199500.0
2009-01-15 15:05:00,45.39,45.5,45.2,45.3,93300.0,31.292,31.3678,31.161,31.2299,93300.0
2009-01-15 15:10:00,45.3,45.45,45.25,45.43,74500.0,31.2299,31.3333,31.1954,31.3195,74500.0
2009-01-15 15:15:00,45.43,45.56,45.39,45.54,77900.0,31.3195,31.4092,31.292,31.3954,77900.0
2009-01-15 15:20:00,45.54,45.57,45.25,45.25,75700.0,31.3954,31.4161,31.1954,31.1954,75700.0
2009-01-15 15:25:00,45.25,45.25,44.99,45.06,81500.0,31.1954,31.1954,31.0162,31.0645,81500.0
2009-01-15 15:30:00,45.06,45.07,44.78,44.91,62600.0,31.0645,31.0714,30.8714,30.9611,62600.0
2009-01-15 15:35:00,44.93,44.93,44.72,44.89,101400.0,30.9748,30.9748,30.8301,30.9473,101400.0
2009-01-15 15:40:00,44.9,44.9,44.58,44.59,105300.0,30.9542,30.9542,30.7336,30.7404,105300.0
2009-01-15 15:45:00,44.57,44.82,44.52,44.65,151900.0,30.7267,30.899,30.6922,30.7818,151900.0
2009-01-15 15:50:00,44.66,45.06,44.66,45.04,169200.0,30.7887,31.0645,30.7887,31.0507,169200.0
2009-01-15 15:55:00,45.04,45.22,44.89,45.17,159800.0,31.0507,31.1748,30.9473,31.1403,159800.0
2009-01-16 09:30:00,46.05,46.14,46.01,46.08,117800.0,31.747,31.809,31.7194,31.7677,117800.0
2009-01-16 09:35:00,46.09,46.09,45.81,45.86,94000.0,31.7745,31.7745,31.5815,31.616,94000.0
2009-01-16 09:40:00,45.85,45.99,45.74,45.97,91500.0,31.6091,31.7056,31.5333,31.6918,91500.0
2009-01-16 09:45:00,45.97,46.04,45.91,45.91,104700.0,31.6918,31.7401,31.6505,31.6505,104700.0
2009-01-16 09:50:00,45.9,45.95,45.69,45.71,109700.0,31.6436,31.678,31.4988,31.5126,109700.0
2009-01-16 09:55:00,45.73,45.76,45.61,45.72,125800.0,31.5264,31.547,31.4436,31.5195,125800.0
2009-01-16 10:00:00,45.7,45.9,45.68,45.86,89400.0,31.5057,31.6436,31.4919,31.616,89400.0
2009-01-16 10:05:00,45.86,45.96,45.78,45.81,73700.0,31.616,31.6849,31.5608,31.5815,73700.0
2009-01-16 10:10:00,45.81,45.81,45.56,45.67,72700.0,31.5815,31.5815,31.4092,31.485,72700.0
2009-01-16 10:15:00,45.67,45.7,45.51,45.54,100200.0,31.485,31.5057,31.3747,31.3954,100200.0
2009-01-16 10:20:00,45.55,45.67,45.55,45.65,107800.0,31.4023,31.485,31.4023,31.4712,107800.0
2009-01-16 10:25:00,45.64,45.76,45.63,45.72,82900.0,31.4643,31.547,31.4574,31.5195,82900.0
2009-01-16 10:30:00,45.7,45.86,45.64,45.86,60300.0,31.5057,31.616,31.4643,31.616,60300.0
2009-01-16 10:35:00,45.83,45.87,45.74,45.81,48300.0,31.5953,31.6229,31.5333,31.5815,48300.0
2009-01-16 10:40:00,45.82,45.82,45.64,45.66,91800.0,31.5884,31.5884,31.4643,31.4781,91800.0
2009-01-16 10:45:00,45.66,45.75,45.56,45.6,80900.0,31.4781,31.5402,31.4092,31.4367,80900.0
2009-01-16 10:50:00,45.59,45.64,45.51,45.56,82300.0,31.4298,31.4643,31.3747,31.4092,82300.0
2009-01-16 10:55:00,45.53,45.62,45.42,45.5,53100.0,31.3885,31.4505,31.3126,31.3678,53100.0
2009-01-16 11:00:00,45.5,45.54,45.43,45.51,95400.0,31.3678,31.3954,31.3195,31.3747,95400.0
2009-01-16 11:05:00,45.52,45.52,45.36,45.39,63500.0,31.3816,31.3816,31.2713,31.292,63500.0
2009-01-16 11:10:00,45.38,45.43,45.27,45.35,101000.0,31.2851,31.3195,31.2092,31.2644,101000.0
2009-01-16 11:15:00,45.32,45.33,45.25,45.31,103800.0,31.2437,31.2506,31.1954,31.2368,103800.0
2009-01-16 11:20:00,45.31,45.36,45.26,45.36,183700.0,31.2368,31.2713,31.2023,31.2713,183700.0
2009-01-16 11:25:00,45.35,45.44,45.34,45.39,120700.0,31.2644,31.3264,31.2575,31.292,120700.0
2009-01-16 11:30:00,45.39,45.43,45.14,45.15,41300.0,31.292,31.3195,31.1196,31.1265,41300.0
2009-01-16 11:35:00,45.13,45.16,44.98,45.06,92900.0,31.1127,31.1334,31.0093,31.0645,92900.0
2009-01-16 11:40:00,45.06,45.1,44.96,45.1,153500.0,31.0645,31.092,30.9955,31.092,153500.0
2009-01-16 11:45:00,45.1,45.14,45.04,45.11,32900.0,31.092,31.1196,31.0507,31.0989,32900.0
2009-01-16 11:50:00,45.1,45.15,45.0,45.0,59000.0,31.092,31.1265,31.0231,31.0231,59000.0
2009-01-16 11:55:00,44.99,44.99,44.76,44.85,188200.0,31.0162,31.0162,30.8576,30.9197,188200.0
2009-01-16 12:00:00,44.86,44.91,44.82,44.85,80100.0,30.9266,30.9611,30.899,30.9197,80100.0
2009-01-16 12:05:00,44.87,44.87,44.7,44.7,32600.0,30.9335,30.9335,30.8163,30.8163,32600.0
2009-01-16 12:10:00,44.68,44.73,44.62,44.71,225800.0,30.8025,30.837,30.7611,30.8232,225800.0
2009-01-16 12:15:00,44.7,44.73,44.44,44.51,126500.0,30.8163,30.837,30.637,30.6853,126500.0
2009-01-16 12:20:00,44.52,44.53,44.3,44.34,106700.0,30.6922,30.6991,30.5405,30.5681,106700.0
2009-01-16 12:25:00,44.34,44.38,44.25,44.34,70400.0,30.5681,30.5957,30.506,30.5681,70400.0
2009-01-16 12:30:00,44.34,44.49,44.34,44.43,97700.0,30.5681,30.6715,30.5681,30.6301,97700.0
2009-01-16 12:35:00,44.43,44.56,44.35,44.56,119500.0,30.6301,30.7198,30.575,30.7198,119500.0
2009-01-16 12:40:00,44.56,44.61,44.51,44.59,138900.0,30.7198,30.7542,30.6853,30.7404,138900.0
2009-01-16 12:45:00,44.58,44.6,44.51,44.58,79400.0,30.7336,30.7473,30.6853,30.7336,79400.0
2009-01-16 12:50:00,44.58,44.83,44.53,44.76,127500.0,30.7336,30.9059,30.6991,30.8576,127500.0
2009-01-16 12:55:00,44.75,44.78,44.65,44.76,76800.0,30.8507,30.8714,30.7818,30.8576,76800.0
2009-01-16 13:00:00,44.76,44.91,44.7,44.71,128400.0,30.8576,30.9611,30.8163,30.8232,128400.0
2009-01-16 13:05:00,44.71,44.71,44.63,44.68,65200.0,30.8232,30.8232,30.768,30.8025,65200.0
2009-01-16 13:10:00,44.68,44.91,44.67,44.75,74800.0,30.8025,30.9611,30.7956,30.8507,74800.0
2009-01-16 13:15:00,44.75,44.75,44.52,44.62,174500.0,30.8507,30.8507,30.6922,30.7611,174500.0
2009-01-16 13:20:00,44.62,44.72,44.56,44.66,84900.0,30.7611,30.8301,30.7198,30.7887,84900.0
2009-01-16 13:25:00,44.65,44.71,44.52,44.66,94600.0,30.7818,30.8232,30.6922,30.7887,94600.0
2009-01-16 13:30:00,44.66,44.86,44.66,44.83,158500.0,30.7887,30.9266,30.7887,30.9059,158500.0
2009-01-16 13:35:00,44.83,45.05,44.83,44.97,128000.0,30.9059,31.0576,30.9059,31.0024,128000.0
2009-01-16 13:40:00,44.97,45.07,44.96,44.98,108900.0,31.0024,31.0714,30.9955,31.0093,108900.0
2009-01-16 13:45:00,44.96,44.97,44.82,44.83,64100.0,30.9955,31.0024,30.899,30.9059,64100.0
2009-01-16 13:50:00,44.84,44.96,44.78,44.81,83000.0,30.9128,30.9955,30.8714,30.8921,83000.0
2009-01-16 13:55:00,44.8,45.06,44.8,45.06,70300.0,30.8852,31.0645,30.8852,31.0645,70300.0
2009-01-16 14:00:00,45.07,45.13,44.95,45.1,59500.0,31.0714,31.1127,30.9886,31.092,59500.0
2009-01-16 14:05:00,45.1,45.34,45.09,45.24,89200.0,31.092,31.2575,31.0851,31.1886,89200.0
2009-01-16 14:10:00,45.23,45.28,45.17,45.17,122500.0,31.1817,31.2161,31.1403,31.1403,122500.0
2009-01-16 14:15:00,45.19,45.24,44.97,45.0,89400.0,31.1541,31.1886,31.0024,31.0231,89400.0
2009-01-16 14:20:00,45.0,45.04,44.88,45.04,68800.0,31.0231,31.0507,30.9404,31.0507,68800.0
2009-01-16 14:25:00,45.04,45.18,45.04,45.15,74800.0,31.0507,31.1472,31.0507,31.1265,74800.0
2009-01-16 14:30:00,45.13,45.25,44.97,44.99,131400.0,31.1127,31.1954,31.0024,31.0162,131400.0
2009-01-16 14:35:00,44.99,45.17,44.99,45.08,99300.0,31.0162,31.1403,31.0162,31.0783,99300.0
2009-01-16 14:40:00,45.11,45.23,44.92,45.01,144600.0,31.0989,31.1817,30.9679,31.03,144600.0
2009-01-16 14:45:00,45.01,45.1,44.94,45.05,93500.0,31.03,31.092,30.9817,31.0576,93500.0
2009-01-16 14:50:00,45.04,45.29,45.04,45.2,59500.0,31.0507,31.223,31.0507,31.161,59500.0
2009-01-16 14:55:00,45.21,45.39,45.16,45.39,67100.0,31.1679,31.292,31.1334,31.292,67100.0
2009-01-16 15:00:00,45.38,45.41,45.16,45.17,61500.0,31.2851,31.3058,31.1334,31.1403,61500.0
2009-01-16 15:05:00,45.19,45.4,45.19,45.4,105600.0,31.1541,31.2989,31.1541,31.2989,105600.0
2009-01-16 15:10:00,45.4,45.57,45.4,45.45,177500.0,31.2989,31.4161,31.2989,31.3333,177500.0
2009-01-16 15:15:00,45.46,45.65,45.46,45.57,80900.0,31.3402,31.4712,31.3402,31.4161,80900.0
2009-01-16 15:20:00,45.58,45.66,45.37,45.62,74000.0,31.423,31.4781,31.2782,31.4505,74000.0
2009-01-16 15:25:00,45.63,45.69,45.24,45.24,117000.0,31.4574,31.4988,31.1886,31.1886,117000.0
2009-01-16 15:30:00,45.21,45.45,45.19,45.39,127300.0,31.1679,31.3333,31.1541,31.292,127300.0
2009-01-16 15:35:00,45.39,45.46,45.31,45.37,145400.0,31.292,31.3402,31.2368,31.2782,145400.0
2009-01-16 15:40:00,45.36,45.42,45.18,45.36,163500.0,31.2713,31.3126,31.1472,31.2713,163500.0
2009-01-16 15:45:00,45.36,45.5,45.33,45.41,199400.0,31.2713,31.3678,31.2506,31.3058,199400.0
2009-01-16 15:50:00,45.42,45.49,45.33,45.4,151500.0,31.3126,31.3609,31.2506,31.2989,151500.0
2009-01-16 15:55:00,45.4,45.47,45.34,45.34,77200.0,31.2989,31.3471,31.2575,31.2575,77200.0
2009-01-20 09:30:00,44.79,44.91,44.63,44.72,117300.0,30.8783,30.9611,30.768,30.8301,117300.0
2009-01-20 09:35:00,44.71,44.78,44.45,44.48,75100.0,30.8232,30.8714,30.6439,30.6646,75100.0
2009-01-20 09:40:00,44.49,44.59,44.4,44.44,97000.0,30.6715,30.7404,30.6095,30.637,97000.0
2009-01-20 09:45:00,44.44,44.45,44.07,44.11,93200.0,30.637,30.6439,30.382,30.4095,93200.0
2009-01-20 09:50:00,44.1,44.19,43.87,43.87,136300.0,30.4026,30.4647,30.2441,30.2441,136300.0
2009-01-20 09:55:00,43.88,44.14,43.88,44.02,93700.0,30.251,30.4302,30.251,30.3475,93700.0
2009-01-20 10:00:00,44.05,44.05,43.82,43.96,285000.0,30.3682,30.3682,30.2096,30.3061,285000.0
2009-01-20 10:05:00,43.93,44.17,43.93,44.15,108200.0,30.2854,30.4509,30.2854,30.4371,108200.0
2009-01-20 10:10:00,44.13,44.23,44.04,44.21,120300.0,30.4233,30.4923,30.3613,30.4785,120300.0
2009-01-20 10:15:00,44.2,44.33,44.19,44.26,75300.0,30.4716,30.5612,30.4647,30.5129,75300.0
2009-01-20 10:20:00,44.25,44.38,44.22,44.32,55300.0,30.506,30.5957,30.4854,30.5543,55300.0
2009-01-20 10:25:00,44.32,44.45,44.26,44.43,42100.0,30.5543,30.6439,30.5129,30.6301,42100.0
2009-01-20 10:30:00,44.43,44.43,44.32,44.33,69100.0,30.6301,30.6301,30.5543,30.5612,69100.0
2009-01-20 10:35:00,44.32,44.32,44.17,44.24,113000.0,30.5543,30.5543,30.4509,30.4992,113000.0
2009-01-20 10:40:00,44.25,44.27,44.12,44.14,97600.0,30.506,30.5198,30.4164,30.4302,97600.0
2009-01-20 10:45:00,44.14,44.17,44.03,44.12,64000.0,30.4302,30.4509,30.3544,30.4164,64000.0
2009-01-20 10:50:00,44.11,44.21,44.08,44.21,98000.0,30.4095,30.4785,30.3888,30.4785,98000.0
2009-01-20 10:55:00,44.22,44.22,44.0,44.04,99900.0,30.4854,30.4854,30.3337,30.3613,99900.0
2009-01-20 11:00:00,44.05,44.16,44.0,44.14,55800.0,30.3682,30.444,30.3337,30.4302,55800.0
2009-01-20 11:05:00,44.13,44.15,44.05,44.08,29400.0,30.4233,30.4371,30.3682,30.3888,29400.0
2009-01-20 11:10:00,44.08,44.09,43.98,44.0,35500.0,30.3888,30.3957,30.3199,30.3337,35500.0
2009-01-20 11:15:00,44.0,44.05,43.94,43.99,63800.0,30.3337,30.3682,30.2923,30.3268,63800.0
2009-01-20 11:20:00,43.99,44.0,43.89,43.89,48200.0,30.3268,30.3337,30.2579,30.2579,48200.0
2009-01-20 11:25:00,43.89,44.0,43.88,43.95,85500.0,30.2579,30.3337,30.251,30.2992,85500.0
2009-01-20 11:30:00,43.96,44.11,43.95,44.09,119300.0,30.3061,30.4095,30.2992,30.3957,119300.0
2009-01-20 11:35:00,44.09,44.28,44.08,44.25,86200.0,30.3957,30.5267,30.3888,30.506,86200.0
2009-01-20 11:40:00,44.23,44.35,44.23,44.3,124200.0,30.4923,30.575,30.4923,30.5405,124200.0
2009-01-20 11:45:00,44.3,44.31,44.24,44.28,93100.0,30.5405,30.5474,30.4992,30.5267,93100.0
2009-01-20 11:50:00,44.28,44.29,44.19,44.2,69900.0,30.5267,30.5336,30.4647,30.4716,69900.0
2009-01-20 11:55:00,44.2,44.22,44.02,44.07,94800.0,30.4716,30.4854,30.3475,30.382,94800.0
2009-01-20 12:00:00,44.06,44.23,44.05,44.22,49900.0,30.3751,30.4923,30.3682,30.4854,49900.0
2009-01-20 12:05:00,44.22,44.22,44.04,44.11,56600.0,30.4854,30.4854,30.3613,30.4095,56600.0
2009-01-20 12:10:00,44.11,44.29,44.07,44.27,58500.0,30.4095,30.5336,30.382,30.5198,58500.0
2009-01-20 12:15:00,44.26,44.32,44.2,44.2,123200.0,30.5129,30.5543,30.4716,30.4716,123200.0
2009-01-20 12:20:00,44.19,44.19,44.01,44.04,173300.0,30.4647,30.4647,30.3406,30.3613,173300.0
2009-01-20 12:25:00,44.04,44.07,43.68,43.74,174600.0,30.3613,30.382,30.1131,30.1545,174600.0
2009-01-20 12:30:00,43.75,43.96,43.72,43.95,135100.0,30.1613,30.3061,30.1407,30.2992,135100.0
2009-01-20 12:35:00,43.94,44.05,43.9,43.93,177400.0,30.2923,30.3682,30.2648,30.2854,177400.0
2009-01-20 12:40:00,43.91,44.06,43.88,44.06,103600.0,30.2717,30.3751,30.251,30.3751,103600.0
2009-01-20 12:45:00,44.07,44.15,43.98,44.02,67100.0,30.382,30.4371,30.3199,30.3475,67100.0
2009-01-20 12:50:00,44.01,44.07,43.82,43.87,136900.0,30.3406,30.382,30.2096,30.2441,136900.0
2009-01-20 12:55:00,43.86,43.94,43.82,43.87,92000.0,30.2372,30.2923,30.2096,30.2441,92000.0
2009-01-20 13:00:00,43.86,44.08,43.83,43.98,75600.0,30.2372,30.3888,30.2165,30.3199,75600.0
2009-01-20 13:05:00,43.98,43.99,43.78,43.8,68800.0,30.3199,30.3268,30.182,30.1958,68800.0
2009-01-20 13:10:00,43.79,43.84,43.73,43.75,60500.0,30.1889,30.2234,30.1476,30.1613,60500.0
2009-01-20 13:15:00,43.75,43.81,43.69,43.78,37500.0,30.1613,30.2027,30.12,30.182,37500.0
2009-01-20 13:20:00,43.77,43.94,43.77,43.93,114600.0,30.1751,30.2923,30.1751,30.2854,114600.0
2009-01-20 13:25:00,43.91,43.99,43.89,43.98,85900.0,30.2717,30.3268,30.2579,30.3199,85900.0
2009-01-20 13:30:00,43.96,43.97,43.66,43.68,89900.0,30.3061,30.313,30.0993,30.1131,89900.0
2009-01-20 13:35:00,43.68,43.86,43.68,43.83,124700.0,30.1131,30.2372,30.1131,30.2165,124700.0
2009-01-20 13:40:00,43.83,43.93,43.8,43.93,99200.0,30.2165,30.2854,30.1958,30.2854,99200.0
2009-01-20 13:45:00,43.92,43.92,43.64,43.64,86000.0,30.2785,30.2785,30.0855,30.0855,86000.0
2009-01-20 13:50:00,43.65,43.68,43.59,43.61,51300.0,30.0924,30.1131,30.051,30.0648,51300.0
2009-01-20 13:55:00,43.59,43.7,43.58,43.58,43100.0,30.051,30.1269,30.0441,30.0441,43100.0
2009-01-20 14:00:00,43.56,43.61,43.5,43.61,69600.0,30.0304,30.0648,29.989,30.0648,69600.0
2009-01-20 14:05:00,43.65,43.72,43.61,43.65,70300.0,30.0924,30.1407,30.0648,30.0924,70300.0
2009-01-20 14:10:00,43.64,43.65,43.5,43.5,83400.0,30.0855,30.0924,29.989,29.989,83400.0
2009-01-20 14:15:00,43.51,43.6,43.45,43.47,71900.0,29.9959,30.0579,29.9545,29.9683,71900.0
2009-01-20 14:20:00,43.46,43.46,43.27,43.3,72400.0,29.9614,29.9614,29.8304,29.8511,72400.0
2009-01-20 14:25:00,43.3,43.49,43.3,43.49,27700.0,29.8511,29.9821,29.8511,29.9821,27700.0
2009-01-20 14:30:00,43.47,43.48,43.37,43.47,77500.0,29.9683,29.9752,29.8994,29.9683,77500.0
2009-01-20 14:35:00,43.47,43.59,43.43,43.48,111000.0,29.9683,30.051,29.9407,29.9752,111000.0
2009-01-20 14:40:00,43.46,43.5,43.3,43.31,74500.0,29.9614,29.989,29.8511,29.858,74500.0
2009-01-20 14:45:00,43.32,43.32,43.14,43.18,119300.0,29.8649,29.8649,29.7408,29.7684,119300.0
2009-01-20 14:50:00,43.19,43.39,43.16,43.38,179700.0,29.7753,29.9132,29.7546,29.9063,179700.0
2009-01-20 14:55:00,43.37,43.37,43.14,43.23,89000.0,29.8994,29.8994,29.7408,29.8029,89000.0
2009-01-20 15:00:00,43.21,43.25,43.06,43.1,174000.0,29.7891,29.8166,29.6857,29.7132,174000.0
2009-01-20 15:05:00,43.11,43.11,42.92,42.94,241900.0,29.7201,29.7201,29.5891,29.6029,241900.0
2009-01-20 15:10:00,42.93,43.04,42.92,42.94,149200.0,29.596,29.6719,29.5891,29.6029,149200.0
2009-01-20 15:15:00,42.95,42.99,42.74,42.86,201400.0,29.6098,29.6374,29.4651,29.5478,201400.0
2009-01-20 15:20:00,42.86,42.97,42.79,42.89,192400.0,29.5478,29.6236,29.4995,29.5685,192400.0
2009-01-20 15:25:00,42.89,43.09,42.88,42.99,264300.0,29.5685,29.7063,29.5616,29.6374,264300.0
2009-01-20 15:30:00,42.99,43.16,42.93,43.12,373400.0,29.6374,29.7546,29.596,29.727,373400.0
2009-01-20 15:35:00,43.13,43.22,42.96,43.02,356400.0,29.7339,29.796,29.6167,29.6581,356400.0
2009-01-20 15:40:00,43.01,43.03,42.78,42.81,456800.0,29.6512,29.665,29.4926,29.5133,456800.0
2009-01-20 15:45:00,42.81,42.99,42.74,42.97,419400.0,29.5133,29.6374,29.4651,29.6236,419400.0
2009-01-20 15:50:00,42.97,42.97,42.63,42.66,649700.0,29.6236,29.6236,29.3892,29.4099,649700.0
2009-01-20 15:55:00,42.65,42.67,42.54,42.65,437400.0,29.403,29.4168,29.3272,29.403,437400.0
2009-01-20 16:00:00,42.57,42.57,42.57,42.57,6400.0,29.3479,29.3479,29.3479,29.3479,6400.0
2009-01-20 16:05:00,42.57,42.57,42.57,42.57,0.0,29.3479,29.3479,29.3479,29.3479,0.0
2009-01-20 16:10:00,42.57,42.57,42.57,42.57,0.0,29.3479,29.3479,29.3479,29.3479,0.0
2009-01-21 09:30:00,43.42,43.48,43.31,43.43,120400.0,29.9338,29.9752,29.858,29.9407,120400.0
2009-01-21 09:35:00,43.42,43.42,43.2,43.23,69000.0,29.9338,29.9338,29.7822,29.8029,69000.0
2009-01-21 09:40:00,43.24,43.27,43.09,43.09,39300.0,29.8098,29.8304,29.7063,29.7063,39300.0
2009-01-21 09:45:00,43.1,43.31,43.1,43.31,46700.0,29.7132,29.858,29.7132,29.858,46700.0
2009-01-21 09:50:00,43.33,43.54,43.25,43.54,74700.0,29.8718,30.0166,29.8166,30.0166,74700.0
2009-01-21 09:55:00,43.53,43.6,43.46,43.52,43700.0,30.0097,30.0579,29.9614,30.0028,43700.0
2009-01-21 10:00:00,43.55,43.57,43.43,43.51,52500.0,30.0235,30.0373,29.9407,29.9959,52500.0
2009-01-21 10:05:00,43.52,43.61,43.3,43.32,54100.0,30.0028,30.0648,29.8511,29.8649,54100.0
2009-01-21 10:10:00,43.31,43.37,43.23,43.32,37800.0,29.858,29.8994,29.8029,29.8649,37800.0
2009-01-21 10:15:00,43.31,43.48,43.26,43.48,92800.0,29.858,29.9752,29.8235,29.9752,92800.0
2009-01-21 10:20:00,43.49,43.53,43.36,43.41,94400.0,29.9821,30.0097,29.8925,29.9269,94400.0
2009-01-21 10:25:00,43.41,43.52,43.17,43.17,103700.0,29.9269,30.0028,29.7615,29.7615,103700.0
2009-01-21 10:30:00,43.17,43.22,43.08,43.1,68800.0,29.7615,29.796,29.6994,29.7132,68800.0
2009-01-21 10:35:00,43.1,43.15,42.98,43.06,84400.0,29.7132,29.7477,29.6305,29.6857,84400.0
2009-01-21 10:40:00,43.05,43.05,42.9,42.99,123100.0,29.6788,29.6788,29.5754,29.6374,123100.0
2009-01-21 10:45:00,42.99,43.03,42.81,42.81,91300.0,29.6374,29.665,29.5133,29.5133,91300.0
2009-01-21 10:50:00,42.81,42.84,42.7,42.79,99200.0,29.5133,29.534,29.4375,29.4995,99200.0
2009-01-21 10:55:00,42.79,42.79,42.47,42.5,156200.0,29.4995,29.4995,29.2789,29.2996,156200.0
2009-01-21 11:00:00,42.5,42.63,42.5,42.61,74800.0,29.2996,29.3892,29.2996,29.3754,74800.0
2009-01-21 11:05:00,42.61,42.83,42.61,42.78,94100.0,29.3754,29.5271,29.3754,29.4926,94100.0
2009-01-21 11:10:00,42.78,42.79,42.67,42.67,87600.0,29.4926,29.4995,29.4168,29.4168,87600.0
2009-01-21 11:15:00,42.67,42.74,42.56,42.73,86000.0,29.4168,29.4651,29.341,29.4582,86000.0
2009-01-21 11:20:00,42.72,42.87,42.72,42.84,100000.0,29.4513,29.5547,29.4513,29.534,100000.0
2009-01-21 11:25:00,42.86,42.88,42.77,42.87,75400.0,29.5478,29.5616,29.4857,29.5547,75400.0
2009-01-21 11:30:00,42.87,42.99,42.87,42.98,64500.0,29.5547,29.6374,29.5547,29.6305,64500.0
2009-01-21 11:35:00,42.95,43.0,42.86,42.91,29400.0,29.6098,29.6443,29.5478,29.5822,29400.0
2009-01-21 11:40:00,42.91,43.09,42.87,43.03,50700.0,29.5822,29.7063,29.5547,29.665,50700.0
2009-01-21 11:45:00,43.01,43.09,42.99,43.03,80500.0,29.6512,29.7063,29.6374,29.665,80500.0
2009-01-21 11:50:00,43.03,43.19,43.01,43.09,68200.0,29.665,29.7753,29.6512,29.7063,68200.0
2009-01-21 11:55:00,43.07,43.09,42.94,42.97,30600.0,29.6926,29.7063,29.6029,29.6236,30600.0
2009-01-21 12:00:00,42.97,42.98,42.89,42.94,52100.0,29.6236,29.6305,29.5685,29.6029,52100.0
2009-01-21 12:05:00,42.94,43.17,42.94,43.16,53500.0,29.6029,29.7615,29.6029,29.7546,53500.0
2009-01-21 12:10:00,43.16,43.27,43.13,43.2,52500.0,29.7546,29.8304,29.7339,29.7822,52500.0
2009-01-21 12:15:00,43.18,43.27,43.1,43.13,48700.0,29.7684,29.8304,29.7132,29.7339,48700.0
2009-01-21 12:20:00,43.12,43.23,43.0,43.03,75500.0,29.727,29.8029,29.6443,29.665,75500.0
2009-01-21 12:25:00,43.02,43.05,42.97,43.0,141300.0,29.6581,29.6788,29.6236,29.6443,141300.0
2009-01-21 12:30:00,43.01,43.14,42.93,43.09,155700.0,29.6512,29.7408,29.596,29.7063,155700.0
2009-01-21 12:35:00,43.09,43.14,42.97,42.97,47100.0,29.7063,29.7408,29.6236,29.6236,47100.0
2009-01-21 12:40:00,42.96,43.07,42.93,42.96,40500.0,29.6167,29.6926,29.596,29.6167,40500.0
2009-01-21 12:45:00,42.97,42.98,42.87,42.97,43200.0,29.6236,29.6305,29.5547,29.6236,43200.0
2009-01-21 12:50:00,42.94,42.94,42.87,42.9,51800.0,29.6029,29.6029,29.5547,29.5754,51800.0
2009-01-21 12:55:00,42.89,43.14,42.88,43.13,71200.0,29.5685,29.7408,29.5616,29.7339,71200.0
2009-01-21 13:00:00,43.11,43.14,43.03,43.11,164700.0,29.7201,29.7408,29.665,29.7201,164700.0
2009-01-21 13:05:00,43.11,43.26,43.11,43.2,59600.0,29.7201,29.8235,29.7201,29.7822,59600.0
2009-01-21 13:10:00,43.19,43.19,43.03,43.05,54000.0,29.7753,29.7753,29.665,29.6788,54000.0
2009-01-21 13:15:00,43.06,43.06,42.99,43.04,22600.0,29.6857,29.6857,29.6374,29.6719,22600.0
2009-01-21 13:20:00,43.06,43.11,43.03,43.11,22600.0,29.6857,29.7201,29.665,29.7201,22600.0
2009-01-21 13:25:00,43.11,43.11,42.88,42.9,102400.0,29.7201,29.7201,29.5616,29.5754,102400.0
2009-01-21 13:30:00,42.91,43.18,42.88,43.17,83000.0,29.5822,29.7684,29.5616,29.7615,83000.0
2009-01-21 13:35:00,43.14,43.27,43.13,43.23,64400.0,29.7408,29.8304,29.7339,29.8029,64400.0
2009-01-21 13:40:00,43.23,43.29,43.15,43.15,102500.0,29.8029,29.8442,29.7477,29.7477,102500.0
2009-01-21 13:45:00,43.18,43.34,43.16,43.29,104900.0,29.7684,29.8787,29.7546,29.8442,104900.0
2009-01-21 13:50:00,43.28,43.33,43.22,43.24,31900.0,29.8373,29.8718,29.796,29.8098,31900.0
2009-01-21 13:55:00,43.26,43.35,43.17,43.35,84100.0,29.8235,29.8856,29.7615,29.8856,84100.0
2009-01-21 14:00:00,43.35,43.35,43.23,43.28,141100.0,29.8856,29.8856,29.8029,29.8373,141100.0
2009-01-21 14:05:00,43.29,43.31,43.2,43.24,129800.0,29.8442,29.858,29.7822,29.8098,129800.0
2009-01-21 14:10:00,43.22,43.43,43.22,43.42,131400.0,29.796,29.9407,29.796,29.9338,131400.0
2009-01-21 14:15:00,43.42,43.49,43.3,43.43,82100.0,29.9338,29.9821,29.8511,29.9407,82100.0
2009-01-21 14:20:00,43.43,43.51,43.36,43.4,66500.0,29.9407,29.9959,29.8925,29.9201,66500.0
2009-01-21 14:25:00,43.42,43.48,43.39,43.44,68200.0,29.9338,29.9752,29.9132,29.9476,68200.0
2009-01-21 14:30:00,43.46,43.76,43.46,43.74,74000.0,29.9614,30.1682,29.9614,30.1545,74000.0
2009-01-21 14:35:00,43.75,43.81,43.69,43.7,78300.0,30.1613,30.2027,30.12,30.1269,78300.0
2009-01-21 14:40:00,43.7,43.79,43.66,43.67,67500.0,30.1269,30.1889,30.0993,30.1062,67500.0
2009-01-21 14:45:00,43.67,43.86,43.66,43.72,82800.0,30.1062,30.2372,30.0993,30.1407,82800.0
2009-01-21 14:50:00,43.7,43.81,43.69,43.72,257200.0,30.1269,30.2027,30.12,30.1407,257200.0
2009-01-21 14:55:00,43.74,43.95,43.74,43.92,124400.0,30.1545,30.2992,30.1545,30.2785,124400.0
2009-01-21 15:00:00,43.95,43.95,43.81,43.89,69100.0,30.2992,30.2992,30.2027,30.2579,69100.0
2009-01-21 15:05:00,43.88,44.09,43.88,44.09,84400.0,30.251,30.3957,30.251,30.3957,84400.0
2009-01-21 15:10:00,44.1,44.15,44.01,44.03,101800.0,30.4026,30.4371,30.3406,30.3544,101800.0
2009-01-21 15:15:00,44.04,44.23,44.0,44.18,92800.0,30.3613,30.4923,30.3337,30.4578,92800.0
2009-01-21 15:20:00,44.18,44.2,44.0,44.02,47800.0,30.4578,30.4716,30.3337,30.3475,47800.0
2009-01-21 15:25:00,44.01,44.08,43.92,44.03,84200.0,30.3406,30.3888,30.2785,30.3544,84200.0
2009-01-21 15:30:00,44.03,44.04,43.94,44.02,205300.0,30.3544,30.3613,30.2923,30.3475,205300.0
2009-01-21 15:35:00,44.02,44.31,44.02,44.29,336500.0,30.3475,30.5474,30.3475,30.5336,336500.0
2009-01-21 15:40:00,44.28,44.36,44.22,44.33,139200.0,30.5267,30.5819,30.4854,30.5612,139200.0
2009-01-21 15:45:00,44.34,44.39,44.23,44.24,311900.0,30.5681,30.6026,30.4923,30.4992,311900.0
2009-01-21 15:50:00,44.24,44.47,44.24,44.47,184800.0,30.4992,30.6577,30.4992,30.6577,184800.0
2009-01-21 15:55:00,44.46,44.72,44.46,44.58,211000.0,30.6508,30.8301,30.6508,30.7336,211000.0
2009-01-22 09:30:00,43.82,43.92,43.6,43.87,134100.0,30.2096,30.2785,30.0579,30.2441,134100.0
2009-01-22 09:35:00,43.89,43.99,43.85,43.96,76100.0,30.2579,30.3268,30.2303,30.3061,76100.0
2009-01-22 09:40:00,43.97,44.03,43.78,43.81,106100.0,30.313,30.3544,30.182,30.2027,106100.0
2009-01-22 09:45:00,43.79,43.79,43.53,43.63,127700.0,30.1889,30.1889,30.0097,30.0786,127700.0
2009-01-22 09:50:00,43.62,43.97,43.56,43.92,133000.0,30.0717,30.313,30.0304,30.2785,133000.0
2009-01-22 09:55:00,43.92,43.92,43.64,43.69,105500.0,30.2785,30.2785,30.0855,30.12,105500.0
2009-01-22 10:00:00,43.66,43.89,43.64,43.68,113200.0,30.0993,30.2579,30.0855,30.1131,113200.0
2009-01-22 10:05:00,43.69,43.84,43.61,43.8,114500.0,30.12,30.2234,30.0648,30.1958,114500.0
2009-01-22 10:10:00,43.82,43.91,43.78,43.8,92100.0,30.2096,30.2717,30.182,30.1958,92100.0
2009-01-22 10:15:00,43.79,43.89,43.67,43.89,93100.0,30.1889,30.2579,30.1062,30.2579,93100.0
2009-01-22 10:20:00,43.88,43.95,43.62,43.63,96800.0,30.251,30.2992,30.0717,30.0786,96800.0
2009-01-22 10:25:00,43.61,43.72,43.6,43.68,97100.0,30.0648,30.1407,30.0579,30.1131,97100.0
2009-01-22 10:30:00,43.67,43.67,43.46,43.48,96000.0,30.1062,30.1062,29.9614,29.9752,96000.0
2009-01-22 10:35:00,43.49,43.56,43.42,43.46,107800.0,29.9821,30.0304,29.9338,29.9614,107800.0
2009-01-22 10:40:00,43.44,43.49,43.33,43.47,149900.0,29.9476,29.9821,29.8718,29.9683,149900.0
2009-01-22 10:45:00,43.45,43.55,43.37,43.52,365400.0,29.9545,30.0235,29.8994,30.0028,365400.0
2009-01-22 10:50:00,43.52,43.63,43.48,43.54,173500.0,30.0028,30.0786,29.9752,30.0166,173500.0
2009-01-22 10:55:00,43.54,43.58,43.45,43.45,122600.0,30.0166,30.0441,29.9545,29.9545,122600.0
2009-01-22 11:00:00,43.43,43.43,43.23,43.28,131800.0,29.9407,29.9407,29.8029,29.8373,131800.0
2009-01-22 11:05:00,43.28,43.37,43.28,43.3,87200.0,29.8373,29.8994,29.8373,29.8511,87200.0
2009-01-22 11:10:00,43.31,43.41,43.29,43.41,72300.0,29.858,29.9269,29.8442,29.9269,72300.0
2009-01-22 11:15:00,43.4,43.55,43.4,43.47,76200.0,29.9201,30.0235,29.9201,29.9683,76200.0
2009-01-22 11:20:00,43.46,43.5,43.33,43.49,89300.0,29.9614,29.989,29.8718,29.9821,89300.0
2009-01-22 11:25:00,43.5,43.6,43.37,43.38,93400.0,29.989,30.0579,29.8994,29.9063,93400.0
2009-01-22 11:30:00,43.36,43.36,43.25,43.32,78400.0,29.8925,29.8925,29.8166,29.8649,78400.0
2009-01-22 11:35:00,43.33,43.34,43.06,43.08,104700.0,29.8718,29.8787,29.6857,29.6994,104700.0
2009-01-22 11:40:00,43.07,43.12,43.01,43.02,78600.0,29.6926,29.727,29.6512,29.6581,78600.0
2009-01-22 11:45:00,43.03,43.14,43.01,43.11,68800.0,29.665,29.7408,29.6512,29.7201,68800.0
2009-01-22 11:50:00,43.1,43.18,43.1,43.14,65400.0,29.7132,29.7684,29.7132,29.7408,65400.0
2009-01-22 11:55:00,43.08,43.13,42.94,42.99,139800.0,29.6994,29.7339,29.6029,29.6374,139800.0
2009-01-22 12:00:00,42.98,43.06,42.97,43.0,66100.0,29.6305,29.6857,29.6236,29.6443,66100.0
2009-01-22 12:05:00,43.0,43.1,42.96,43.05,58300.0,29.6443,29.7132,29.6167,29.6788,58300.0
2009-01-22 12:10:00,43.07,43.09,43.03,43.09,46400.0,29.6926,29.7063,29.665,29.7063,46400.0
2009-01-22 12:15:00,43.11,43.28,43.07,43.24,53800.0,29.7201,29.8373,29.6926,29.8098,53800.0
2009-01-22 12:20:00,43.25,43.27,43.12,43.16,92100.0,29.8166,29.8304,29.727,29.7546,92100.0
2009-01-22 12:25:00,43.16,43.27,43.09,43.27,54900.0,29.7546,29.8304,29.7063,29.8304,54900.0
2009-01-22 12:30:00,43.27,43.35,43.2,43.34,63800.0,29.8304,29.8856,29.7822,29.8787,63800.0
2009-01-22 12:35:00,43.36,43.46,43.35,43.39,25900.0,29.8925,29.9614,29.8856,29.9132,25900.0
2009-01-22 12:40:00,43.39,43.41,43.31,43.33,114300.0,29.9132,29.9269,29.858,29.8718,114300.0
2009-01-22 12:45:00,43.31,43.67,43.29,43.62,61200.0,29.858,30.1062,29.8442,30.0717,61200.0
2009-01-22 12:50:00,43.62,43.64,43.5,43.55,44600.0,30.0717,30.0855,29.989,30.0235,44600.0
2009-01-22 12:55:00,43.56,43.64,43.45,43.46,77800.0,30.0304,30.0855,29.9545,29.9614,77800.0
2009-01-22 13:00:00,43.46,43.69,43.45,43.65,68300.0,29.9614,30.12,29.9545,30.0924,68300.0
2009-01-22 13:05:00,43.66,43.69,43.5,43.51,42900.0,30.0993,30.12,29.989,29.9959,42900.0
2009-01-22 13:10:00,43.48,43.48,43.28,43.35,36800.0,29.9752,29.9752,29.8373,29.8856,36800.0
2009-01-22 13:15:00,43.35,43.52,43.35,43.49,26600.0,29.8856,30.0028,29.8856,29.9821,26600.0
2009-01-22 13:20:00,43.49,43.51,43.32,43.41,39700.0,29.9821,29.9959,29.8649,29.9269,39700.0
2009-01-22 13:25:00,43.4,43.64,43.36,43.5,63800.0,29.9201,30.0855,29.8925,29.989,63800.0
2009-01-22 13:30:00,43.46,43.48,43.35,43.38,90800.0,29.9614,29.9752,29.8856,29.9063,90800.0
2009-01-22 13:35:00,43.39,43.58,43.39,43.51,52300.0,29.9132,30.0441,29.9132,29.9959,52300.0
2009-01-22 13:40:00,43.49,43.66,43.48,43.5,83900.0,29.9821,30.0993,29.9752,29.989,83900.0
2009-01-22 13:45:00,43.49,43.88,43.46,43.83,62100.0,29.9821,30.251,29.9614,30.2165,62100.0
2009-01-22 13:50:00,43.83,43.96,43.78,43.93,98100.0,30.2165,30.3061,30.182,30.2854,98100.0
2009-01-22 13:55:00,43.94,44.03,43.79,44.03,106500.0,30.2923,30.3544,30.1889,30.3544,106500.0
2009-01-22 14:00:00,44.01,44.35,43.92,44.25,93100.0,30.3406,30.575,30.2785,30.506,93100.0
2009-01-22 14:05:00,44.24,44.49,44.18,44.35,95800.0,30.4992,30.6715,30.4578,30.575,95800.0
2009-01-22 14:10:00,44.33,44.57,44.29,44.48,153400.0,30.5612,30.7267,30.5336,30.6646,153400.0
2009-01-22 14:15:00,44.46,44.62,44.37,44.57,156900.0,30.6508,30.7611,30.5888,30.7267,156900.0
2009-01-22 14:20:00,44.6,44.65,44.34,44.42,121600.0,30.7473,30.7818,30.5681,30.6232,121600.0
2009-01-22 14:25:00,44.41,44.5,44.28,44.35,79700.0,30.6164,30.6784,30.5267,30.575,79700.0
2009-01-22 14:30:00,44.34,44.39,44.15,44.21,98200.0,30.5681,30.6026,30.4371,30.4785,98200.0
2009-01-22 14:35:00,44.2,44.48,44.17,44.43,94400.0,30.4716,30.6646,30.4509,30.6301,94400.0
2009-01-22 14:40:00,44.42,44.47,44.23,44.25,206000.0,30.6232,30.6577,30.4923,30.506,206000.0
2009-01-22 14:45:00,44.23,44.23,43.89,43.9,112600.0,30.4923,30.4923,30.2579,30.2648,112600.0
2009-01-22 14:50:00,43.89,44.09,43.87,44.01,124700.0,30.2579,30.3957,30.2441,30.3406,124700.0
2009-01-22 14:55:00,44.01,44.15,43.92,44.15,73100.0,30.3406,30.4371,30.2785,30.4371,73100.0
2009-01-22 15:00:00,44.15,44.17,43.63,43.63,89700.0,30.4371,30.4509,30.0786,30.0786,89700.0
2009-01-22 15:05:00,43.64,43.71,43.56,43.63,67100.0,30.0855,30.1338,30.0304,30.0786,67100.0
2009-01-22 15:10:00,43.61,43.83,43.54,43.78,84100.0,30.0648,30.2165,30.0166,30.182,84100.0
2009-01-22 15:15:00,43.79,43.8,43.48,43.53,127400.0,30.1889,30.1958,29.9752,30.0097,127400.0
2009-01-22 15:20:00,43.52,43.77,43.48,43.68,102200.0,30.0028,30.1751,29.9752,30.1131,102200.0
2009-01-22 15:25:00,43.73,43.83,43.68,43.82,71600.0,30.1476,30.2165,30.1131,30.2096,71600.0
2009-01-22 15:30:00,43.82,43.84,43.64,43.74,115300.0,30.2096,30.2234,30.0855,30.1545,115300.0
2009-01-22 15:35:00,43.74,43.77,43.59,43.65,132700.0,30.1545,30.1751,30.051,30.0924,132700.0
2009-01-22 15:40:00,43.65,44.17,43.65,44.09,172900.0,30.0924,30.4509,30.0924,30.3957,172900.0
2009-01-22 15:45:00,44.08,44.24,44.08,44.24,205200.0,30.3888,30.4992,30.3888,30.4992,205200.0
2009-01-22 15:50:00,44.25,44.26,43.89,43.93,172600.0,30.506,30.5129,30.2579,30.2854,172600.0
2009-01-22 15:55:00,43.94,43.98,43.84,43.85,67300.0,30.2923,30.3199,30.2234,30.2303,67300.0
2009-01-23 09:30:00,42.79,42.85,42.67,42.71,51900.0,29.4995,29.5409,29.4168,29.4444,51900.0
2009-01-23 09:35:00,42.68,43.04,42.58,42.9,37600.0,29.4237,29.6719,29.3547,29.5754,37600.0
2009-01-23 09:40:00,42.89,43.14,42.88,43.0,62000.0,29.5685,29.7408,29.5616,29.6443,62000.0
2009-01-23 09:45:00,43.01,43.06,42.82,42.95,59300.0,29.6512,29.6857,29.5202,29.6098,59300.0
2009-01-23 09:50:00,42.96,43.22,42.87,43.21,68500.0,29.6167,29.796,29.5547,29.7891,68500.0
2009-01-23 09:55:00,43.21,43.21,43.03,43.03,52400.0,29.7891,29.7891,29.665,29.665,52400.0
2009-01-23 10:00:00,43.02,43.3,43.01,43.25,66600.0,29.6581,29.8511,29.6512,29.8166,66600.0
2009-01-23 10:05:00,43.21,43.22,43.05,43.14,87000.0,29.7891,29.796,29.6788,29.7408,87000.0
2009-01-23 10:10:00,43.11,43.25,43.06,43.23,103700.0,29.7201,29.8166,29.6857,29.8029,103700.0
2009-01-23 10:15:00,43.21,43.32,43.19,43.27,61500.0,29.7891,29.8649,29.7753,29.8304,61500.0
2009-01-23 10:20:00,43.27,43.44,43.16,43.41,41300.0,29.8304,29.9476,29.7546,29.9269,41300.0
2009-01-23 10:25:00,43.41,43.43,43.3,43.33,38300.0,29.9269,29.9407,29.8511,29.8718,38300.0
2009-01-23 10:30:00,43.31,43.31,43.08,43.1,35300.0,29.858,29.858,29.6994,29.7132,35300.0
2009-01-23 10:35:00,43.1,43.15,43.05,43.05,20700.0,29.7132,29.7477,29.6788,29.6788,20700.0
2009-01-23 10:40:00,43.02,43.03,42.94,43.0,9100.0,29.6581,29.665,29.6029,29.6443,9100.0
2009-01-23 10:45:00,42.95,43.1,42.94,43.07,10600.0,29.6098,29.7132,29.6029,29.6926,10600.0
2009-01-23 10:50:00,43.05,43.16,43.04,43.12,18100.0,29.6788,29.7546,29.6719,29.727,18100.0
2009-01-23 10:55:00,43.15,43.18,43.08,43.08,11000.0,29.7477,29.7684,29.6994,29.6994,11000.0
2009-01-23 11:00:00,43.13,43.56,43.12,43.52,42900.0,29.7339,30.0304,29.727,30.0028,42900.0
2009-01-23 11:05:00,43.53,43.54,43.42,43.46,35400.0,30.0097,30.0166,29.9338,29.9614,35400.0
2009-01-23 11:10:00,43.47,43.64,43.4,43.63,25700.0,29.9683,30.0855,29.9201,30.0786,25700.0
2009-01-23 11:15:00,43.64,43.81,43.63,43.75,33100.0,30.0855,30.2027,30.0786,30.1613,33100.0
2009-01-23 11:20:00,43.75,43.86,43.71,43.71,34200.0,30.1613,30.2372,30.1338,30.1338,34200.0
2009-01-23 11:25:00,43.72,43.76,43.61,43.63,41500.0,30.1407,30.1682,30.0648,30.0786,41500.0
2009-01-23 11:30:00,43.62,43.68,43.5,43.52,45300.0,30.0717,30.1131,29.989,30.0028,45300.0
2009-01-23 11:35:00,43.52,43.63,43.48,43.61,60600.0,30.0028,30.0786,29.9752,30.0648,60600.0
2009-01-23 11:40:00,43.61,43.74,43.61,43.62,34500.0,30.0648,30.1545,30.0648,30.0717,34500.0
2009-01-23 11:45:00,43.63,43.63,43.45,43.52,32000.0,30.0786,30.0786,29.9545,30.0028,32000.0
2009-01-23 11:50:00,43.52,43.57,43.41,43.49,28700.0,30.0028,30.0373,29.9269,29.9821,28700.0
2009-01-23 11:55:00,43.47,43.48,43.22,43.32,24500.0,29.9683,29.9752,29.796,29.8649,24500.0
2009-01-23 12:00:00,43.31,43.42,43.3,43.39,20200.0,29.858,29.9338,29.8511,29.9132,20200.0
2009-01-23 12:05:00,43.39,43.46,43.36,43.39,19100.0,29.9132,29.9614,29.8925,29.9132,19100.0
2009-01-23 12:10:00,43.38,43.54,43.38,43.52,32200.0,29.9063,30.0166,29.9063,30.0028,32200.0
2009-01-23 12:15:00,43.51,43.6,43.51,43.54,48900.0,29.9959,30.0579,29.9959,30.0166,48900.0
2009-01-23 12:20:00,43.53,43.8,43.53,43.76,46700.0,30.0097,30.1958,30.0097,30.1682,46700.0
2009-01-23 12:25:00,43.74,43.8,43.66,43.77,29900.0,30.1545,30.1958,30.0993,30.1751,29900.0
2009-01-23 12:30:00,43.74,43.74,43.51,43.55,43300.0,30.1545,30.1545,29.9959,30.0235,43300.0
2009-01-23 12:35:00,43.55,43.55,43.41,43.41,17000.0,30.0235,30.0235,29.9269,29.9269,17000.0
2009-01-23 12:40:00,43.38,43.47,43.37,43.44,28800.0,29.9063,29.9683,29.8994,29.9476,28800.0
2009-01-23 12:45:00,43.45,43.77,43.41,43.68,28700.0,29.9545,30.1751,29.9269,30.1131,28700.0
2009-01-23 12:50:00,43.69,43.81,43.56,43.56,44300.0,30.12,30.2027,30.0304,30.0304,44300.0
2009-01-23 12:55:00,43.56,43.68,43.47,43.63,119800.0,30.0304,30.1131,29.9683,30.0786,119800.0
2009-01-23 13:00:00,43.56,43.76,43.47,43.73,58600.0,30.0304,30.1682,29.9683,30.1476,58600.0
2009-01-23 13:05:00,43.75,43.75,43.54,43.59,73000.0,30.1613,30.1613,30.0166,30.051,73000.0
2009-01-23 13:10:00,43.6,43.92,43.6,43.85,31700.0,30.0579,30.2785,30.0579,30.2303,31700.0
2009-01-23 13:15:00,43.81,44.1,43.79,44.09,33800.0,30.2027,30.4026,30.1889,30.3957,33800.0
2009-01-23 13:20:00,44.08,44.11,43.99,44.04,30800.0,30.3888,30.4095,30.3268,30.3613,30800.0
2009-01-23 13:25:00,44.02,44.13,43.91,43.91,32600.0,30.3475,30.4233,30.2717,30.2717,32600.0
2009-01-23 13:30:00,43.91,44.1,43.88,44.09,47600.0,30.2717,30.4026,30.251,30.3957,47600.0
2009-01-23 13:35:00,44.09,44.18,44.02,44.03,38000.0,30.3957,30.4578,30.3475,30.3544,38000.0
2009-01-23 13:40:00,44.03,44.11,43.99,44.06,67500.0,30.3544,30.4095,30.3268,30.3751,67500.0
2009-01-23 13:45:00,44.09,44.19,44.06,44.12,38300.0,30.3957,30.4647,30.3751,30.4164,38300.0
2009-01-23 13:50:00,44.14,44.14,43.97,44.04,97200.0,30.4302,30.4302,30.313,30.3613,97200.0
2009-01-23 13:55:00,44.04,44.3,43.99,44.3,106200.0,30.3613,30.5405,30.3268,30.5405,106200.0
2009-01-23 14:00:00,44.31,44.39,44.15,44.15,49100.0,30.5474,30.6026,30.4371,30.4371,49100.0
2009-01-23 14:05:00,44.17,44.22,44.15,44.15,66300.0,30.4509,30.4854,30.4371,30.4371,66300.0
2009-01-23 14:10:00,44.14,44.14,43.96,43.98,67500.0,30.4302,30.4302,30.3061,30.3199,67500.0
2009-01-23 14:15:00,43.99,44.08,43.92,44.05,56000.0,30.3268,30.3888,30.2785,30.3682,56000.0
2009-01-23 14:20:00,44.04,44.33,44.01,44.32,52300.0,30.3613,30.5612,30.3406,30.5543,52300.0
2009-01-23 14:25:00,44.32,44.37,44.18,44.19,78800.0,30.5543,30.5888,30.4578,30.4647,78800.0
2009-01-23 14:30:00,44.22,44.26,43.93,43.93,41800.0,30.4854,30.5129,30.2854,30.2854,41800.0
2009-01-23 14:35:00,43.93,44.04,43.92,44.01,46100.0,30.2854,30.3613,30.2785,30.3406,46100.0
2009-01-23 14:40:00,44.03,44.12,43.88,44.01,49400.0,30.3544,30.4164,30.251,30.3406,49400.0
2009-01-23 14:45:00,44.02,44.19,43.96,44.09,70300.0,30.3475,30.4647,30.3061,30.3957,70300.0
2009-01-23 14:50:00,44.1,44.1,43.79,43.84,55200.0,30.4026,30.4026,30.1889,30.2234,55200.0
2009-01-23 14:55:00,43.83,43.83,43.63,43.75,60000.0,30.2165,30.2165,30.0786,30.1613,60000.0
2009-01-23 15:00:00,43.76,43.95,43.63,43.92,106200.0,30.1682,30.2992,30.0786,30.2785,106200.0
2009-01-23 15:05:00,43.91,43.97,43.68,43.68,96400.0,30.2717,30.313,30.1131,30.1131,96400.0
2009-01-23 15:10:00,43.67,43.85,43.62,43.75,91400.0,30.1062,30.2303,30.0717,30.1613,91400.0
2009-01-23 15:15:00,43.75,43.87,43.7,43.81,104500.0,30.1613,30.2441,30.1269,30.2027,104500.0
2009-01-23 15:20:00,43.83,44.04,43.78,44.01,124800.0,30.2165,30.3613,30.182,30.3406,124800.0
2009-01-23 15:25:00,43.99,44.08,43.86,43.86,100200.0,30.3268,30.3888,30.2372,30.2372,100200.0
2009-01-23 15:30:00,43.85,43.94,43.76,43.92,111200.0,30.2303,30.2923,30.1682,30.2785,111200.0
2009-01-23 15:35:00,43.92,44.05,43.88,44.01,132300.0,30.2785,30.3682,30.251,30.3406,132300.0
2009-01-23 15:40:00,44.02,44.11,43.94,43.95,167700.0,30.3475,30.4095,30.2923,30.2992,167700.0
2009-01-23 15:45:00,43.98,44.08,43.96,44.08,141900.0,30.3199,30.3888,30.3061,30.3888,141900.0
2009-01-23 15:50:00,44.08,44.19,44.08,44.17,121600.0,30.3888,30.4647,30.3888,30.4509,121600.0
2009-01-23 15:55:00,44.18,44.24,44.06,44.09,137500.0,30.4578,30.4992,30.3751,30.3957,137500.0
2009-01-26 09:30:00,44.35,44.4,44.26,44.4,54800.0,30.575,30.6095,30.5129,30.6095,54800.0
2009-01-26 09:35:00,44.42,44.5,44.33,44.49,33100.0,30.6232,30.6784,30.5612,30.6715,33100.0
2009-01-26 09:40:00,44.52,44.89,44.52,44.8,64000.0,30.6922,30.9473,30.6922,30.8852,64000.0
2009-01-26 09:45:00,44.78,44.83,44.6,44.64,62300.0,30.8714,30.9059,30.7473,30.7749,62300.0
2009-01-26 09:50:00,44.63,44.69,44.56,44.65,34600.0,30.768,30.8094,30.7198,30.7818,34600.0
2009-01-26 09:55:00,44.67,44.77,44.58,44.77,89000.0,30.7956,30.8645,30.7336,30.8645,89000.0
2009-01-26 10:00:00,44.76,45.22,44.76,45.04,102100.0,30.8576,31.1748,30.8576,31.0507,102100.0
2009-01-26 10:05:00,45.03,45.21,45.03,45.19,76600.0,31.0438,31.1679,31.0438,31.1541,76600.0
2009-01-26 10:10:00,45.18,45.25,45.05,45.07,75800.0,31.1472,31.1954,31.0576,31.0714,75800.0
2009-01-26 10:15:00,45.08,45.12,45.01,45.07,220500.0,31.0783,31.1058,31.03,31.0714,220500.0
2009-01-26 10:20:00,45.06,45.26,45.05,45.26,52200.0,31.0645,31.2023,31.0576,31.2023,52200.0
2009-01-26 10:25:00,45.25,45.27,45.09,45.11,28000.0,31.1954,31.2092,31.0851,31.0989,28000.0
2009-01-26 10:30:00,45.11,45.18,45.11,45.16,33300.0,31.0989,31.1472,31.0989,31.1334,33300.0
2009-01-26 10:35:00,45.16,45.16,44.98,44.98,13200.0,31.1334,31.1334,31.0093,31.0093,13200.0
2009-01-26 10:40:00,44.98,45.04,44.9,44.91,31000.0,31.0093,31.0507,30.9542,30.9611,31000.0
2009-01-26 10:45:00,44.91,45.1,44.91,45.08,28300.0,30.9611,31.092,30.9611,31.0783,28300.0
2009-01-26 10:50:00,45.06,45.07,45.0,45.0,51700.0,31.0645,31.0714,31.0231,31.0231,51700.0
2009-01-26 10:55:00,45.0,45.05,44.96,45.04,83200.0,31.0231,31.0576,30.9955,31.0507,83200.0
2009-01-26 11:00:00,45.03,45.14,45.0,45.0,30400.0,31.0438,31.1196,31.0231,31.0231,30400.0
2009-01-26 11:05:00,44.99,45.0,44.87,44.91,46800.0,31.0162,31.0231,30.9335,30.9611,46800.0
2009-01-26 11:10:00,44.92,44.97,44.89,44.93,91200.0,30.9679,31.0024,30.9473,30.9748,91200.0
2009-01-26 11:15:00,44.92,45.01,44.77,44.8,37200.0,30.9679,31.03,30.8645,30.8852,37200.0
2009-01-26 11:20:00,44.79,44.84,44.77,44.84,34300.0,30.8783,30.9128,30.8645,30.9128,34300.0
2009-01-26 11:25:00,44.82,44.88,44.81,44.88,32600.0,30.899,30.9404,30.8921,30.9404,32600.0
2009-01-26 11:30:00,44.88,44.97,44.86,44.92,24600.0,30.9404,31.0024,30.9266,30.9679,24600.0
2009-01-26 11:35:00,44.92,44.97,44.9,44.92,12900.0,30.9679,31.0024,30.9542,30.9679,12900.0
2009-01-26 11:40:00,44.92,44.92,44.83,44.84,182900.0,30.9679,30.9679,30.9059,30.9128,182900.0
2009-01-26 11:45:00,44.85,44.9,44.68,44.69,67500.0,30.9197,30.9542,30.8025,30.8094,67500.0
2009-01-26 11:50:00,44.7,44.75,44.67,44.74,25700.0,30.8163,30.8507,30.7956,30.8439,25700.0
2009-01-26 11:55:00,44.76,44.81,44.75,44.8,57300.0,30.8576,30.8921,30.8507,30.8852,57300.0
2009-01-26 12:00:00,44.81,44.92,44.81,44.9,34900.0,30.8921,30.9679,30.8921,30.9542,34900.0
2009-01-26 12:05:00,44.89,44.89,44.83,44.85,25600.0,30.9473,30.9473,30.9059,30.9197,25600.0
2009-01-26 12:10:00,44.85,44.85,44.75,44.79,30700.0,30.9197,30.9197,30.8507,30.8783,30700.0
2009-01-26 12:15:00,44.8,44.81,44.71,44.74,36100.0,30.8852,30.8921,30.8232,30.8439,36100.0
2009-01-26 12:20:00,44.74,44.97,44.74,44.93,39700.0,30.8439,31.0024,30.8439,30.9748,39700.0
2009-01-26 12:25:00,44.92,44.95,44.87,44.89,60300.0,30.9679,30.9886,30.9335,30.9473,60300.0
2009-01-26 12:30:00,44.9,44.97,44.77,44.8,36100.0,30.9542,31.0024,30.8645,30.8852,36100.0
2009-01-26 12:35:00,44.78,44.78,44.65,44.73,49700.0,30.8714,30.8714,30.7818,30.837,49700.0
2009-01-26 12:40:00,44.72,44.8,44.72,44.78,45200.0,30.8301,30.8852,30.8301,30.8714,45200.0
2009-01-26 12:45:00,44.79,44.93,44.79,44.81,54100.0,30.8783,30.9748,30.8783,30.8921,54100.0
2009-01-26 12:50:00,44.82,44.94,44.74,44.92,40800.0,30.899,30.9817,30.8439,30.9679,40800.0
2009-01-26 12:55:00,44.91,44.93,44.73,44.78,77100.0,30.9611,30.9748,30.837,30.8714,77100.0
2009-01-26 13:00:00,44.78,44.89,44.76,44.85,82400.0,30.8714,30.9473,30.8576,30.9197,82400.0
2009-01-26 13:05:00,44.85,44.85,44.57,44.67,62300.0,30.9197,30.9197,30.7267,30.7956,62300.0
2009-01-26 13:10:00,44.67,44.71,44.59,44.61,35900.0,30.7956,30.8232,30.7404,30.7542,35900.0
2009-01-26 13:15:00,44.59,44.74,44.59,44.68,44000.0,30.7404,30.8439,30.7404,30.8025,44000.0
2009-01-26 13:20:00,44.68,44.73,44.53,44.72,80200.0,30.8025,30.837,30.6991,30.8301,80200.0
2009-01-26 13:25:00,44.71,44.78,44.64,44.7,54800.0,30.8232,30.8714,30.7749,30.8163,54800.0
2009-01-26 13:30:00,44.71,44.72,44.44,44.45,38100.0,30.8232,30.8301,30.637,30.6439,38100.0
2009-01-26 13:35:00,44.45,44.52,44.43,44.47,48500.0,30.6439,30.6922,30.6301,30.6577,48500.0
2009-01-26 13:40:00,44.47,44.66,44.46,44.65,37300.0,30.6577,30.7887,30.6508,30.7818,37300.0
2009-01-26 13:45:00,44.65,44.65,44.42,44.42,47600.0,30.7818,30.7818,30.6232,30.6232,47600.0
2009-01-26 13:50:00,44.42,44.43,44.2,44.28,27200.0,30.6232,30.6301,30.4716,30.5267,27200.0
2009-01-26 13:55:00,44.26,44.29,44.18,44.26,65700.0,30.5129,30.5336,30.4578,30.5129,65700.0
2009-01-26 14:00:00,44.26,44.26,43.97,44.03,69600.0,30.5129,30.5129,30.313,30.3544,69600.0
2009-01-26 14:05:00,44.03,44.04,43.88,44.0,52600.0,30.3544,30.3613,30.251,30.3337,52600.0
2009-01-26 14:10:00,44.02,44.04,43.87,43.87,57900.0,30.3475,30.3613,30.2441,30.2441,57900.0
2009-01-26 14:15:00,43.87,43.96,43.8,43.96,42600.0,30.2441,30.3061,30.1958,30.3061,42600.0
2009-01-26 14:20:00,43.97,44.07,43.94,44.0,85400.0,30.313,30.382,30.2923,30.3337,85400.0
2009-01-26 14:25:00,44.0,44.07,43.98,44.0,40200.0,30.3337,30.382,30.3199,30.3337,40200.0
2009-01-26 14:30:00,44.03,44.14,43.98,44.13,55400.0,30.3544,30.4302,30.3199,30.4233,55400.0
2009-01-26 14:35:00,44.15,44.22,44.12,44.12,67200.0,30.4371,30.4854,30.4164,30.4164,67200.0
2009-01-26 14:40:00,44.09,44.15,43.97,43.99,51700.0,30.3957,30.4371,30.313,30.3268,51700.0
2009-01-26 14:45:00,44.0,44.26,43.95,44.24,55100.0,30.3337,30.5129,30.2992,30.4992,55100.0
2009-01-26 14:50:00,44.27,44.32,44.19,44.28,46900.0,30.5198,30.5543,30.4647,30.5267,46900.0
2009-01-26 14:55:00,44.27,44.39,44.17,44.35,64400.0,30.5198,30.6026,30.4509,30.575,64400.0
2009-01-26 15:00:00,44.34,44.54,44.34,44.42,159000.0,30.5681,30.706,30.5681,30.6232,159000.0
2009-01-26 15:05:00,44.43,44.58,44.38,44.56,60000.0,30.6301,30.7336,30.5957,30.7198,60000.0
2009-01-26 15:10:00,44.57,44.62,44.43,44.48,164100.0,30.7267,30.7611,30.6301,30.6646,164100.0
2009-01-26 15:15:00,44.48,44.49,44.32,44.43,108400.0,30.6646,30.6715,30.5543,30.6301,108400.0
2009-01-26 15:20:00,44.43,44.55,44.4,44.47,137000.0,30.6301,30.7129,30.6095,30.6577,137000.0
2009-01-26 15:25:00,44.51,44.7,44.5,44.58,119100.0,30.6853,30.8163,30.6784,30.7336,119100.0
2009-01-26 15:30:00,44.59,44.6,44.42,44.47,75700.0,30.7404,30.7473,30.6232,30.6577,75700.0
2009-01-26 15:35:00,44.48,44.66,44.38,44.38,157700.0,30.6646,30.7887,30.5957,30.5957,157700.0
2009-01-26 15:40:00,44.38,44.46,44.13,44.28,214500.0,30.5957,30.6508,30.4233,30.5267,214500.0
2009-01-26 15:45:00,44.27,44.43,44.18,44.37,186900.0,30.5198,30.6301,30.4578,30.5888,186900.0
2009-01-26 15:50:00,44.36,44.44,44.26,44.4,167100.0,30.5819,30.637,30.5129,30.6095,167100.0
2009-01-26 15:55:00,44.4,44.42,44.23,44.31,129100.0,30.6095,30.6232,30.4923,30.5474,129100.0
2009-01-27 09:30:00,44.43,44.52,44.35,44.52,76100.0,30.6301,30.6922,30.575,30.6922,76100.0
2009-01-27 09:35:00,44.5,44.82,44.47,44.81,29100.0,30.6784,30.899,30.6577,30.8921,29100.0
2009-01-27 09:40:00,44.8,44.81,44.71,44.75,23200.0,30.8852,30.8921,30.8232,30.8507,23200.0
2009-01-27 09:45:00,44.75,44.82,44.59,44.61,69300.0,30.8507,30.899,30.7404,30.7542,69300.0
2009-01-27 09:50:00,44.61,44.73,44.6,44.61,72300.0,30.7542,30.837,30.7473,30.7542,72300.0
2009-01-27 09:55:00,44.62,44.73,44.55,44.6,94600.0,30.7611,30.837,30.7129,30.7473,94600.0
2009-01-27 10:00:00,44.59,44.64,44.38,44.49,162900.0,30.7404,30.7749,30.5957,30.6715,162900.0
2009-01-27 10:05:00,44.47,44.47,44.15,44.23,123900.0,30.6577,30.6577,30.4371,30.4923,123900.0
2009-01-27 10:10:00,44.23,44.28,44.1,44.23,110500.0,30.4923,30.5267,30.4026,30.4923,110500.0
2009-01-27 10:15:00,44.2,44.27,44.17,44.24,97800.0,30.4716,30.5198,30.4509,30.4992,97800.0
2009-01-27 10:20:00,44.25,44.47,44.25,44.42,43100.0,30.506,30.6577,30.506,30.6232,43100.0
2009-01-27 10:25:00,44.41,44.45,44.31,44.33,22100.0,30.6164,30.6439,30.5474,30.5612,22100.0
2009-01-27 10:30:00,44.34,44.37,44.23,44.34,41200.0,30.5681,30.5888,30.4923,30.5681,41200.0
2009-01-27 10:35:00,44.37,44.43,44.36,44.37,34900.0,30.5888,30.6301,30.5819,30.5888,34900.0
2009-01-27 10:40:00,44.36,44.42,44.3,44.3,46000.0,30.5819,30.6232,30.5405,30.5405,46000.0
2009-01-27 10:45:00,44.31,44.31,44.14,44.19,91500.0,30.5474,30.5474,30.4302,30.4647,91500.0
2009-01-27 10:50:00,44.15,44.31,44.14,44.3,36400.0,30.4371,30.5474,30.4302,30.5405,36400.0
2009-01-27 10:55:00,44.29,44.45,44.28,44.45,46600.0,30.5336,30.6439,30.5267,30.6439,46600.0
2009-01-27 11:00:00,44.43,44.47,44.42,44.42,29300.0,30.6301,30.6577,30.6232,30.6232,29300.0
2009-01-27 11:05:00,44.42,44.61,44.37,44.57,38200.0,30.6232,30.7542,30.5888,30.7267,38200.0
2009-01-27 11:10:00,44.56,44.6,44.52,44.55,16900.0,30.7198,30.7473,30.6922,30.7129,16900.0
2009-01-27 11:15:00,44.55,44.74,44.55,44.67,39100.0,30.7129,30.8439,30.7129,30.7956,39100.0
2009-01-27 11:20:00,44.65,44.69,44.6,44.6,24700.0,30.7818,30.8094,30.7473,30.7473,24700.0
2009-01-27 11:25:00,44.61,44.69,44.61,44.69,26900.0,30.7542,30.8094,30.7542,30.8094,26900.0
2009-01-27 11:30:00,44.69,44.72,44.53,44.53,33600.0,30.8094,30.8301,30.6991,30.6991,33600.0
2009-01-27 11:35:00,44.53,44.59,44.52,44.56,17700.0,30.6991,30.7404,30.6922,30.7198,17700.0
2009-01-27 11:40:00,44.56,44.59,44.47,44.55,41200.0,30.7198,30.7404,30.6577,30.7129,41200.0
2009-01-27 11:45:00,44.56,44.68,44.56,44.64,30800.0,30.7198,30.8025,30.7198,30.7749,30800.0
2009-01-27 11:50:00,44.63,44.7,44.58,44.68,13700.0,30.768,30.8163,30.7336,30.8025,13700.0
2009-01-27 11:55:00,44.69,44.72,44.57,44.58,58800.0,30.8094,30.8301,30.7267,30.7336,58800.0
2009-01-27 12:00:00,44.59,44.66,44.52,44.63,72500.0,30.7404,30.7887,30.6922,30.768,72500.0
2009-01-27 12:05:00,44.63,44.69,44.61,44.66,146000.0,30.768,30.8094,30.7542,30.7887,146000.0
2009-01-27 12:10:00,44.67,44.73,44.63,44.67,73400.0,30.7956,30.837,30.768,30.7956,73400.0
2009-01-27 12:15:00,44.67,44.79,44.67,44.78,62200.0,30.7956,30.8783,30.7956,30.8714,62200.0
2009-01-27 12:20:00,44.78,44.83,44.76,44.78,46900.0,30.8714,30.9059,30.8576,30.8714,46900.0
2009-01-27 12:25:00,44.77,45.01,44.76,44.96,78100.0,30.8645,31.03,30.8576,30.9955,78100.0
2009-01-27 12:30:00,44.97,44.98,44.89,44.89,27200.0,31.0024,31.0093,30.9473,30.9473,27200.0
2009-01-27 12:35:00,44.89,44.94,44.87,44.93,60000.0,30.9473,30.9817,30.9335,30.9748,60000.0
2009-01-27 12:40:00,44.93,45.03,44.9,44.91,76400.0,30.9748,31.0438,30.9542,30.9611,76400.0
2009-01-27 12:45:00,44.91,44.91,44.82,44.86,41500.0,30.9611,30.9611,30.899,30.9266,41500.0
2009-01-27 12:50:00,44.86,44.89,44.79,44.87,11800.0,30.9266,30.9473,30.8783,30.9335,11800.0
2009-01-27 12:55:00,44.88,44.97,44.86,44.87,31600.0,30.9404,31.0024,30.9266,30.9335,31600.0
2009-01-27 13:00:00,44.87,44.9,44.79,44.81,31900.0,30.9335,30.9542,30.8783,30.8921,31900.0
2009-01-27 13:05:00,44.81,44.81,44.65,44.69,66700.0,30.8921,30.8921,30.7818,30.8094,66700.0
2009-01-27 13:10:00,44.73,44.83,44.69,44.79,91800.0,30.837,30.9059,30.8094,30.8783,91800.0
2009-01-27 13:15:00,44.8,44.8,44.72,44.75,56800.0,30.8852,30.8852,30.8301,30.8507,56800.0
2009-01-27 13:20:00,44.74,44.98,44.73,44.98,47100.0,30.8439,31.0093,30.837,31.0093,47100.0
2009-01-27 13:25:00,44.97,44.97,44.77,44.8,203200.0,31.0024,31.0024,30.8645,30.8852,203200.0
2009-01-27 13:30:00,44.79,44.8,44.7,44.76,55400.0,30.8783,30.8852,30.8163,30.8576,55400.0
2009-01-27 13:35:00,44.74,44.79,44.7,44.74,121600.0,30.8439,30.8783,30.8163,30.8439,121600.0
2009-01-27 13:40:00,44.73,44.93,44.73,44.88,124000.0,30.837,30.9748,30.837,30.9404,124000.0
2009-01-27 13:45:00,44.86,44.92,44.73,44.79,51900.0,30.9266,30.9679,30.837,30.8783,51900.0
2009-01-27 13:50:00,44.81,44.87,44.79,44.86,17800.0,30.8921,30.9335,30.8783,30.9266,17800.0
2009-01-27 13:55:00,44.87,44.87,44.67,44.67,30900.0,30.9335,30.9335,30.7956,30.7956,30900.0
2009-01-27 14:00:00,44.64,44.69,44.58,44.63,59900.0,30.7749,30.8094,30.7336,30.768,59900.0
2009-01-27 14:05:00,44.63,44.66,44.48,44.55,92700.0,30.768,30.7887,30.6646,30.7129,92700.0
2009-01-27 14:10:00,44.57,44.63,44.5,44.54,141900.0,30.7267,30.768,30.6784,30.706,141900.0
2009-01-27 14:15:00,44.54,44.73,44.49,44.68,266500.0,30.706,30.837,30.6715,30.8025,266500.0
2009-01-27 14:20:00,44.7,44.71,44.58,44.63,366500.0,30.8163,30.8232,30.7336,30.768,366500.0
2009-01-27 14:25:00,44.63,44.67,44.53,44.54,152800.0,30.768,30.7956,30.6991,30.706,152800.0
2009-01-27 14:30:00,44.54,44.6,44.49,44.59,177200.0,30.706,30.7473,30.6715,30.7404,177200.0
2009-01-27 14:35:00,44.59,44.79,44.59,44.72,249400.0,30.7404,30.8783,30.7404,30.8301,249400.0
2009-01-27 14:40:00,44.7,44.77,44.69,44.72,245600.0,30.8163,30.8645,30.8094,30.8301,245600.0
2009-01-27 14:45:00,44.71,44.74,44.64,44.74,63500.0,30.8232,30.8439,30.7749,30.8439,63500.0
2009-01-27 14:50:00,44.75,44.88,44.75,44.83,64800.0,30.8507,30.9404,30.8507,30.9059,64800.0
2009-01-27 14:55:00,44.84,44.86,44.78,44.83,30600.0,30.9128,30.9266,30.8714,30.9059,30600.0
2009-01-27 15:00:00,44.85,44.91,44.61,44.74,86200.0,30.9197,30.9611,30.7542,30.8439,86200.0
2009-01-27 15:05:00,44.74,44.81,44.64,44.8,76800.0,30.8439,30.8921,30.7749,30.8852,76800.0
2009-01-27 15:10:00,44.81,44.83,44.7,44.82,67000.0,30.8921,30.9059,30.8163,30.899,67000.0
2009-01-27 15:15:00,44.82,44.88,44.81,44.81,44200.0,30.899,30.9404,30.8921,30.8921,44200.0
2009-01-27 15:20:00,44.79,44.94,44.79,44.9,80600.0,30.8783,30.9817,30.8783,30.9542,80600.0
2009-01-27 15:25:00,44.91,45.0,44.81,44.92,84500.0,30.9611,31.0231,30.8921,30.9679,84500.0
2009-01-27 15:30:00,44.91,44.92,44.77,44.8,117000.0,30.9611,30.9679,30.8645,30.8852,117000.0
2009-01-27 15:35:00,44.8,44.86,44.77,44.85,77100.0,30.8852,30.9266,30.8645,30.9197,77100.0
2009-01-27 15:40:00,44.84,44.87,44.76,44.81,94600.0,30.9128,30.9335,30.8576,30.8921,94600.0
2009-01-27 15:45:00,44.82,44.83,44.71,44.74,98500.0,30.899,30.9059,30.8232,30.8439,98500.0
2009-01-27 15:50:00,44.76,44.84,44.71,44.83,120600.0,30.8576,30.9128,30.8232,30.9059,120600.0
2009-01-27 15:55:00,44.82,44.87,44.77,44.77,112100.0,30.899,30.9335,30.8645,30.8645,112100.0
2009-01-27 16:00:00,44.74,44.74,44.72,44.72,48500.0,30.8439,30.8439,30.8301,30.8301,48500.0
2009-01-27 16:05:00,44.72,44.72,44.72,44.72,0.0,30.8301,30.8301,30.8301,30.8301,0.0
2009-01-27 16:10:00,44.72,44.72,44.72,44.72,0.0,30.8301,30.8301,30.8301,30.8301,0.0
2009-01-28 09:30:00,45.9,45.93,45.78,45.82,73600.0,31.6436,31.6642,31.5608,31.5884,73600.0
2009-01-28 09:35:00,45.8,46.01,45.73,45.84,73300.0,31.5746,31.7194,31.5264,31.6022,73300.0
2009-01-28 09:40:00,45.85,46.01,45.75,45.76,70300.0,31.6091,31.7194,31.5402,31.547,70300.0
2009-01-28 09:45:00,45.77,45.86,45.75,45.78,64700.0,31.5539,31.616,31.5402,31.5608,64700.0
2009-01-28 09:50:00,45.77,45.92,45.73,45.74,46800.0,31.5539,31.6573,31.5264,31.5333,46800.0
2009-01-28 09:55:00,45.73,45.77,45.69,45.73,40200.0,31.5264,31.5539,31.4988,31.5264,40200.0
2009-01-28 10:00:00,45.75,45.88,45.7,45.7,52400.0,31.5402,31.6298,31.5057,31.5057,52400.0
2009-01-28 10:05:00,45.69,45.83,45.67,45.82,61900.0,31.4988,31.5953,31.485,31.5884,61900.0
2009-01-28 10:10:00,45.82,45.85,45.74,45.84,52200.0,31.5884,31.6091,31.5333,31.6022,52200.0
2009-01-28 10:15:00,45.84,45.88,45.75,45.88,57500.0,31.6022,31.6298,31.5402,31.6298,57500.0
2009-01-28 10:20:00,45.88,45.9,45.8,45.83,63400.0,31.6298,31.6436,31.5746,31.5953,63400.0
2009-01-28 10:25:00,45.81,45.91,45.79,45.91,51500.0,31.5815,31.6505,31.5677,31.6505,51500.0
2009-01-28 10:30:00,45.92,46.03,45.85,46.0,67500.0,31.6573,31.7332,31.6091,31.7125,67500.0
2009-01-28 10:35:00,46.0,46.11,46.0,46.05,68700.0,31.7125,31.7883,31.7125,31.747,68700.0
2009-01-28 10:40:00,46.04,46.08,45.98,46.06,55800.0,31.7401,31.7677,31.6987,31.7539,55800.0
2009-01-28 10:45:00,46.05,46.11,46.03,46.06,56500.0,31.747,31.7883,31.7332,31.7539,56500.0
2009-01-28 10:50:00,46.07,46.08,45.97,46.02,23400.0,31.7608,31.7677,31.6918,31.7263,23400.0
2009-01-28 10:55:00,46.03,46.07,45.99,46.03,32500.0,31.7332,31.7608,31.7056,31.7332,32500.0
2009-01-28 11:00:00,46.08,46.12,46.03,46.09,49600.0,31.7677,31.7952,31.7332,31.7745,49600.0
2009-01-28 11:05:00,46.09,46.17,46.03,46.16,64700.0,31.7745,31.8297,31.7332,31.8228,64700.0
2009-01-28 11:10:00,46.16,46.16,46.0,46.03,42600.0,31.8228,31.8228,31.7125,31.7332,42600.0
2009-01-28 11:15:00,46.03,46.06,45.98,46.05,54000.0,31.7332,31.7539,31.6987,31.747,54000.0
2009-01-28 11:20:00,46.04,46.17,46.04,46.12,72900.0,31.7401,31.8297,31.7401,31.7952,72900.0
2009-01-28 11:25:00,46.12,46.19,46.06,46.09,44600.0,31.7952,31.8435,31.7539,31.7745,44600.0
2009-01-28 11:30:00,46.1,46.14,46.02,46.06,39300.0,31.7814,31.809,31.7263,31.7539,39300.0
2009-01-28 11:35:00,46.07,46.07,45.93,45.94,36200.0,31.7608,31.7608,31.6642,31.6711,36200.0
2009-01-28 11:40:00,45.94,46.07,45.93,45.95,78500.0,31.6711,31.7608,31.6642,31.678,78500.0
2009-01-28 11:45:00,45.95,45.99,45.91,45.94,33900.0,31.678,31.7056,31.6505,31.6711,33900.0
2009-01-28 11:50:00,45.94,46.03,45.94,45.98,35500.0,31.6711,31.7332,31.6711,31.6987,35500.0
2009-01-28 11:55:00,45.97,46.02,45.97,46.01,28700.0,31.6918,31.7263,31.6918,31.7194,28700.0
2009-01-28 12:00:00,46.01,46.06,45.98,46.06,35100.0,31.7194,31.7539,31.6987,31.7539,35100.0
2009-01-28 12:05:00,46.06,46.07,46.02,46.05,14100.0,31.7539,31.7608,31.7263,31.747,14100.0
2009-01-28 12:10:00,46.06,46.12,46.06,46.09,27700.0,31.7539,31.7952,31.7539,31.7745,27700.0
2009-01-28 12:15:00,46.08,46.11,46.06,46.08,71200.0,31.7677,31.7883,31.7539,31.7677,71200.0
2009-01-28 12:20:00,46.07,46.12,46.05,46.11,12200.0,31.7608,31.7952,31.747,31.7883,12200.0
2009-01-28 12:25:00,46.11,46.13,46.1,46.13,19400.0,31.7883,31.8021,31.7814,31.8021,19400.0
2009-01-28 12:30:00,46.13,46.13,46.08,46.09,18300.0,31.8021,31.8021,31.7677,31.7745,18300.0
2009-01-28 12:35:00,46.08,46.13,46.08,46.11,54100.0,31.7677,31.8021,31.7677,31.7883,54100.0
2009-01-28 12:40:00,46.1,46.11,46.07,46.07,10300.0,31.7814,31.7883,31.7608,31.7608,10300.0
2009-01-28 12:45:00,46.09,46.1,46.07,46.09,9700.0,31.7745,31.7814,31.7608,31.7745,9700.0
2009-01-28 12:50:00,46.09,46.11,46.07,46.1,41000.0,31.7745,31.7883,31.7608,31.7814,41000.0
2009-01-28 12:55:00,46.1,46.1,46.05,46.05,8800.0,31.7814,31.7814,31.747,31.747,8800.0
2009-01-28 13:00:00,46.04,46.04,45.99,46.03,24900.0,31.7401,31.7401,31.7056,31.7332,24900.0
2009-01-28 13:05:00,46.02,46.22,46.01,46.19,42600.0,31.7263,31.8642,31.7194,31.8435,42600.0
2009-01-28 13:10:00,46.18,46.2,46.16,46.17,13700.0,31.8366,31.8504,31.8228,31.8297,13700.0
2009-01-28 13:15:00,46.18,46.18,46.1,46.13,26200.0,31.8366,31.8366,31.7814,31.8021,26200.0
2009-01-28 13:20:00,46.13,46.25,46.13,46.25,51300.0,31.8021,31.8849,31.8021,31.8849,51300.0
2009-01-28 13:25:00,46.24,46.36,46.24,46.34,17500.0,31.878,31.9607,31.878,31.9469,17500.0
2009-01-28 13:30:00,46.35,46.44,46.35,46.38,34500.0,31.9538,32.0158,31.9538,31.9745,34500.0
2009-01-28 13:35:00,46.39,46.4,46.33,46.33,17300.0,31.9814,31.9883,31.94,31.94,17300.0
2009-01-28 13:40:00,46.34,46.41,46.32,46.4,28500.0,31.9469,31.9952,31.9331,31.9883,28500.0
2009-01-28 13:45:00,46.41,46.49,46.4,46.46,15300.0,31.9952,32.0503,31.9883,32.0296,15300.0
2009-01-28 13:50:00,46.49,46.52,46.34,46.36,39600.0,32.0503,32.071,31.9469,31.9607,39600.0
2009-01-28 13:55:00,46.37,46.4,46.33,46.34,96300.0,31.9676,31.9883,31.94,31.9469,96300.0
2009-01-28 14:00:00,46.33,46.42,46.32,46.42,26700.0,31.94,32.0021,31.9331,32.0021,26700.0
2009-01-28 14:05:00,46.39,46.41,46.35,46.37,11900.0,31.9814,31.9952,31.9538,31.9676,11900.0
2009-01-28 14:10:00,46.36,46.54,46.36,46.52,8700.0,31.9607,32.0848,31.9607,32.071,8700.0
2009-01-28 14:15:00,46.45,46.69,46.3,46.66,108100.0,32.0227,32.1882,31.9193,32.1675,108100.0
2009-01-28 14:20:00,46.65,46.74,46.42,46.42,71900.0,32.1606,32.2227,32.0021,32.0021,71900.0
2009-01-28 14:25:00,46.42,46.47,46.33,46.44,42000.0,32.0021,32.0365,31.94,32.0158,42000.0
2009-01-28 14:30:00,46.46,46.5,46.21,46.37,93700.0,32.0296,32.0572,31.8573,31.9676,93700.0
2009-01-28 14:35:00,46.36,46.37,46.2,46.33,67500.0,31.9607,31.9676,31.8504,31.94,67500.0
2009-01-28 14:40:00,46.35,46.45,46.29,46.39,33800.0,31.9538,32.0227,31.9124,31.9814,33800.0
2009-01-28 14:45:00,46.39,46.44,46.28,46.4,55300.0,31.9814,32.0158,31.9055,31.9883,55300.0
2009-01-28 14:50:00,46.41,46.41,46.25,46.25,67600.0,31.9952,31.9952,31.8849,31.8849,67600.0
2009-01-28 14:55:00,46.28,46.54,46.28,46.54,86200.0,31.9055,32.0848,31.9055,32.0848,86200.0
2009-01-28 15:00:00,46.53,46.6,46.45,46.48,104500.0,32.0779,32.1261,32.0227,32.0434,104500.0
2009-01-28 15:05:00,46.47,46.51,46.11,46.22,135900.0,32.0365,32.0641,31.7883,31.8642,135900.0
2009-01-28 15:10:00,46.22,46.31,46.11,46.13,118000.0,31.8642,31.9262,31.7883,31.8021,118000.0
2009-01-28 15:15:00,46.12,46.31,46.1,46.24,144000.0,31.7952,31.9262,31.7814,31.878,144000.0
2009-01-28 15:20:00,46.26,46.3,46.03,46.13,94600.0,31.8917,31.9193,31.7332,31.8021,94600.0
2009-01-28 15:25:00,46.11,46.14,45.95,46.07,133700.0,31.7883,31.809,31.678,31.7608,133700.0
2009-01-28 15:30:00,46.08,46.13,46.01,46.11,123200.0,31.7677,31.8021,31.7194,31.7883,123200.0
2009-01-28 15:35:00,46.11,46.28,46.07,46.27,147100.0,31.7883,31.9055,31.7608,31.8986,147100.0
2009-01-28 15:40:00,46.26,46.4,46.26,46.36,134400.0,31.8917,31.9883,31.8917,31.9607,134400.0
2009-01-28 15:45:00,46.38,46.48,46.35,46.48,101400.0,31.9745,32.0434,31.9538,32.0434,101400.0
2009-01-28 15:50:00,46.47,46.5,46.36,46.44,178700.0,32.0365,32.0572,31.9607,32.0158,178700.0
2009-01-28 15:55:00,46.44,46.6,46.42,46.59,352100.0,32.0158,32.1261,32.0021,32.1192,352100.0
2009-01-29 09:30:00,45.83,45.87,45.68,45.82,72600.0,31.5953,31.6229,31.4919,31.5884,72600.0
2009-01-29 09:35:00,45.84,45.86,45.61,45.64,47900.0,31.6022,31.616,31.4436,31.4643,47900.0
2009-01-29 09:40:00,45.65,45.85,45.65,45.8,63500.0,31.4712,31.6091,31.4712,31.5746,63500.0
2009-01-29 09:45:00,45.79,45.81,45.69,45.69,27300.0,31.5677,31.5815,31.4988,31.4988,27300.0
2009-01-29 09:50:00,45.69,45.73,45.54,45.61,43300.0,31.4988,31.5264,31.3954,31.4436,43300.0
2009-01-29 09:55:00,45.62,45.62,45.44,45.53,43700.0,31.4505,31.4505,31.3264,31.3885,43700.0
2009-01-29 10:00:00,45.52,45.52,45.32,45.45,126400.0,31.3816,31.3816,31.2437,31.3333,126400.0
2009-01-29 10:05:00,45.47,45.55,45.45,45.52,44700.0,31.3471,31.4023,31.3333,31.3816,44700.0
2009-01-29 10:10:00,45.51,45.57,45.41,45.57,60000.0,31.3747,31.4161,31.3058,31.4161,60000.0
2009-01-29 10:15:00,45.57,45.62,45.51,45.58,59900.0,31.4161,31.4505,31.3747,31.423,59900.0
2009-01-29 10:20:00,45.57,45.61,45.46,45.57,62100.0,31.4161,31.4436,31.3402,31.4161,62100.0
2009-01-29 10:25:00,45.57,45.69,45.54,45.65,53500.0,31.4161,31.4988,31.3954,31.4712,53500.0
2009-01-29 10:30:00,45.67,45.68,45.51,45.56,37700.0,31.485,31.4919,31.3747,31.4092,37700.0
2009-01-29 10:35:00,45.56,45.71,45.54,45.68,32100.0,31.4092,31.5126,31.3954,31.4919,32100.0
2009-01-29 10:40:00,45.68,45.71,45.63,45.68,57500.0,31.4919,31.5126,31.4574,31.4919,57500.0
2009-01-29 10:45:00,45.67,45.72,45.62,45.63,30500.0,31.485,31.5195,31.4505,31.4574,30500.0
2009-01-29 10:50:00,45.64,45.79,45.58,45.77,37000.0,31.4643,31.5677,31.423,31.5539,37000.0
2009-01-29 10:55:00,45.78,45.84,45.7,45.8,36200.0,31.5608,31.6022,31.5057,31.5746,36200.0
2009-01-29 11:00:00,45.8,45.81,45.7,45.71,47300.0,31.5746,31.5815,31.5057,31.5126,47300.0
2009-01-29 11:05:00,45.7,45.73,45.67,45.73,41900.0,31.5057,31.5264,31.485,31.5264,41900.0
2009-01-29 11:10:00,45.73,45.81,45.73,45.81,48800.0,31.5264,31.5815,31.5264,31.5815,48800.0
2009-01-29 11:15:00,45.81,45.84,45.75,45.76,77100.0,31.5815,31.6022,31.5402,31.547,77100.0
2009-01-29 11:20:00,45.76,45.77,45.72,45.73,78600.0,31.547,31.5539,31.5195,31.5264,78600.0
2009-01-29 11:25:00,45.73,45.74,45.58,45.58,37100.0,31.5264,31.5333,31.423,31.423,37100.0
2009-01-29 11:30:00,45.56,45.59,45.55,45.57,27600.0,31.4092,31.4298,31.4023,31.4161,27600.0
2009-01-29 11:35:00,45.58,45.6,45.55,45.56,139200.0,31.423,31.4367,31.4023,31.4092,139200.0
2009-01-29 11:40:00,45.57,45.58,45.51,45.51,27100.0,31.4161,31.423,31.3747,31.3747,27100.0
2009-01-29 11:45:00,45.5,45.5,45.43,45.47,17200.0,31.3678,31.3678,31.3195,31.3471,17200.0
2009-01-29 11:50:00,45.47,45.47,45.4,45.45,21200.0,31.3471,31.3471,31.2989,31.3333,21200.0
2009-01-29 11:55:00,45.45,45.49,45.42,45.42,50400.0,31.3333,31.3609,31.3126,31.3126,50400.0
2009-01-29 12:00:00,45.4,45.41,45.24,45.26,48100.0,31.2989,31.3058,31.1886,31.2023,48100.0
2009-01-29 12:05:00,45.26,45.28,45.22,45.25,16100.0,31.2023,31.2161,31.1748,31.1954,16100.0
2009-01-29 12:10:00,45.26,45.36,45.26,45.34,18700.0,31.2023,31.2713,31.2023,31.2575,18700.0
2009-01-29 12:15:00,45.34,45.36,45.29,45.32,14200.0,31.2575,31.2713,31.223,31.2437,14200.0
2009-01-29 12:20:00,45.33,45.38,45.3,45.33,23000.0,31.2506,31.2851,31.2299,31.2506,23000.0
2009-01-29 12:25:00,45.32,45.38,45.3,45.38,14200.0,31.2437,31.2851,31.2299,31.2851,14200.0
2009-01-29 12:30:00,45.38,45.39,45.32,45.39,14500.0,31.2851,31.292,31.2437,31.292,14500.0
2009-01-29 12:35:00,45.42,45.44,45.31,45.31,13100.0,31.3126,31.3264,31.2368,31.2368,13100.0
2009-01-29 12:40:00,45.28,45.29,45.2,45.25,20300.0,31.2161,31.223,31.161,31.1954,20300.0
2009-01-29 12:45:00,45.25,45.29,45.25,45.25,10600.0,31.1954,31.223,31.1954,31.1954,10600.0
2009-01-29 12:50:00,45.25,45.25,45.14,45.14,17200.0,31.1954,31.1954,31.1196,31.1196,17200.0
2009-01-29 12:55:00,45.13,45.13,45.01,45.06,19600.0,31.1127,31.1127,31.03,31.0645,19600.0
2009-01-29 13:00:00,45.06,45.07,44.98,45.05,18700.0,31.0645,31.0714,31.0093,31.0576,18700.0
2009-01-29 13:05:00,45.05,45.09,45.04,45.07,12500.0,31.0576,31.0851,31.0507,31.0714,12500.0
2009-01-29 13:10:00,45.04,45.14,45.04,45.14,22200.0,31.0507,31.1196,31.0507,31.1196,22200.0
2009-01-29 13:15:00,45.13,45.15,45.1,45.13,23300.0,31.1127,31.1265,31.092,31.1127,23300.0
2009-01-29 13:20:00,45.12,45.12,45.05,45.08,25900.0,31.1058,31.1058,31.0576,31.0783,25900.0
2009-01-29 13:25:00,45.08,45.2,45.08,45.19,45700.0,31.0783,31.161,31.0783,31.1541,45700.0
2009-01-29 13:30:00,45.19,45.21,45.08,45.11,45700.0,31.1541,31.1679,31.0783,31.0989,45700.0
2009-01-29 13:35:00,45.11,45.15,45.02,45.04,20200.0,31.0989,31.1265,31.0369,31.0507,20200.0
2009-01-29 13:40:00,45.04,45.17,45.04,45.09,47000.0,31.0507,31.1403,31.0507,31.0851,47000.0
2009-01-29 13:45:00,45.08,45.14,45.03,45.03,38200.0,31.0783,31.1196,31.0438,31.0438,38200.0
2009-01-29 13:50:00,45.03,45.03,44.92,44.96,36600.0,31.0438,31.0438,30.9679,30.9955,36600.0
2009-01-29 13:55:00,44.95,45.05,44.92,45.02,19400.0,30.9886,31.0576,30.9679,31.0369,19400.0
2009-01-29 14:00:00,45.02,45.08,44.99,45.04,50900.0,31.0369,31.0783,31.0162,31.0507,50900.0
2009-01-29 14:05:00,45.03,45.15,45.03,45.07,108600.0,31.0438,31.1265,31.0438,31.0714,108600.0
2009-01-29 14:10:00,45.07,45.15,45.01,45.14,135000.0,31.0714,31.1265,31.03,31.1196,135000.0
2009-01-29 14:15:00,45.14,45.18,45.04,45.16,186500.0,31.1196,31.1472,31.0507,31.1334,186500.0
2009-01-29 14:20:00,45.16,45.18,45.08,45.08,61200.0,31.1334,31.1472,31.0783,31.0783,61200.0
2009-01-29 14:25:00,45.09,45.24,45.09,45.22,60000.0,31.0851,31.1886,31.0851,31.1748,60000.0
2009-01-29 14:30:00,45.22,45.28,45.18,45.25,41400.0,31.1748,31.2161,31.1472,31.1954,41400.0
2009-01-29 14:35:00,45.24,45.26,45.18,45.22,48300.0,31.1886,31.2023,31.1472,31.1748,48300.0
2009-01-29 14:40:00,45.22,45.32,45.22,45.28,36700.0,31.1748,31.2437,31.1748,31.2161,36700.0
2009-01-29 14:45:00,45.27,45.27,45.13,45.17,30000.0,31.2092,31.2092,31.1127,31.1403,30000.0
2009-01-29 14:50:00,45.17,45.18,45.13,45.16,43400.0,31.1403,31.1472,31.1127,31.1334,43400.0
2009-01-29 14:55:00,45.17,45.21,45.06,45.09,58100.0,31.1403,31.1679,31.0645,31.0851,58100.0
2009-01-29 15:00:00,45.1,45.27,45.1,45.24,63600.0,31.092,31.2092,31.092,31.1886,63600.0
2009-01-29 15:05:00,45.25,45.25,45.16,45.22,80900.0,31.1954,31.1954,31.1334,31.1748,80900.0
2009-01-29 15:10:00,45.22,45.23,45.11,45.19,178300.0,31.1748,31.1817,31.0989,31.1541,178300.0
2009-01-29 15:15:00,45.18,45.23,45.15,45.19,316800.0,31.1472,31.1817,31.1265,31.1541,316800.0
2009-01-29 15:20:00,45.18,45.19,45.01,45.07,90400.0,31.1472,31.1541,31.03,31.0714,90400.0
2009-01-29 15:25:00,45.07,45.07,44.99,45.05,42600.0,31.0714,31.0714,31.0162,31.0576,42600.0
2009-01-29 15:30:00,45.04,45.04,44.76,44.77,115900.0,31.0507,31.0507,30.8576,30.8645,115900.0
2009-01-29 15:35:00,44.78,44.92,44.76,44.77,113000.0,30.8714,30.9679,30.8576,30.8645,113000.0
2009-01-29 15:40:00,44.78,44.98,44.78,44.84,92800.0,30.8714,31.0093,30.8714,30.9128,92800.0
2009-01-29 15:45:00,44.85,44.86,44.74,44.79,96400.0,30.9197,30.9266,30.8439,30.8783,96400.0
2009-01-29 15:50:00,44.79,44.84,44.7,44.78,101200.0,30.8783,30.9128,30.8163,30.8714,101200.0
2009-01-29 15:55:00,44.78,44.81,44.72,44.75,118500.0,30.8714,30.8921,30.8301,30.8507,118500.0
2009-01-30 09:30:00,45.01,45.16,44.92,45.04,55100.0,31.03,31.1334,30.9679,31.0507,55100.0
2009-01-30 09:35:00,45.03,45.21,45.02,45.07,27300.0,31.0438,31.1679,31.0369,31.0714,27300.0
2009-01-30 09:40:00,45.03,45.05,44.89,44.94,20600.0,31.0438,31.0576,30.9473,30.9817,20600.0
2009-01-30 09:45:00,44.94,45.09,44.94,44.98,34700.0,30.9817,31.0851,30.9817,31.0093,34700.0
2009-01-30 09:50:00,44.98,45.07,44.9,44.91,45200.0,31.0093,31.0714,30.9542,30.9611,45200.0
2009-01-30 09:55:00,44.9,45.0,44.68,44.68,52600.0,30.9542,31.0231,30.8025,30.8025,52600.0
2009-01-30 10:00:00,44.67,44.72,44.56,44.6,40400.0,30.7956,30.8301,30.7198,30.7473,40400.0
2009-01-30 10:05:00,44.6,44.73,44.6,44.61,29300.0,30.7473,30.837,30.7473,30.7542,29300.0
2009-01-30 10:10:00,44.65,44.65,44.47,44.47,34100.0,30.7818,30.7818,30.6577,30.6577,34100.0
2009-01-30 10:15:00,44.47,44.54,44.4,44.4,39000.0,30.6577,30.706,30.6095,30.6095,39000.0
2009-01-30 10:20:00,44.41,44.52,44.4,44.49,58800.0,30.6164,30.6922,30.6095,30.6715,58800.0
2009-01-30 10:25:00,44.48,44.5,44.26,44.29,40700.0,30.6646,30.6784,30.5129,30.5336,40700.0
2009-01-30 10:30:00,44.28,44.3,44.16,44.21,64000.0,30.5267,30.5405,30.444,30.4785,64000.0
2009-01-30 10:35:00,44.21,44.3,44.2,44.23,58700.0,30.4785,30.5405,30.4716,30.4923,58700.0
2009-01-30 10:40:00,44.24,44.35,44.23,44.34,129500.0,30.4992,30.575,30.4923,30.5681,129500.0
2009-01-30 10:45:00,44.34,44.37,44.23,44.25,34500.0,30.5681,30.5888,30.4923,30.506,34500.0
2009-01-30 10:50:00,44.22,44.26,44.14,44.26,60800.0,30.4854,30.5129,30.4302,30.5129,60800.0
2009-01-30 10:55:00,44.25,44.31,44.25,44.27,21400.0,30.506,30.5474,30.506,30.5198,21400.0
2009-01-30 11:00:00,44.27,44.42,44.27,44.41,26400.0,30.5198,30.6232,30.5198,30.6164,26400.0
2009-01-30 11:05:00,44.42,44.43,44.33,44.35,35000.0,30.6232,30.6301,30.5612,30.575,35000.0
2009-01-30 11:10:00,44.35,44.36,44.22,44.26,51400.0,30.575,30.5819,30.4854,30.5129,51400.0
2009-01-30 11:15:00,44.25,44.28,44.1,44.12,43400.0,30.506,30.5267,30.4026,30.4164,43400.0
2009-01-30 11:20:00,44.11,44.12,44.04,44.09,34600.0,30.4095,30.4164,30.3613,30.3957,34600.0
2009-01-30 11:25:00,44.08,44.08,43.94,43.98,46600.0,30.3888,30.3888,30.2923,30.3199,46600.0
2009-01-30 11:30:00,44.0,44.08,43.98,44.07,43200.0,30.3337,30.3888,30.3199,30.382,43200.0
2009-01-30 11:35:00,44.06,44.09,44.03,44.08,28000.0,30.3751,30.3957,30.3544,30.3888,28000.0
2009-01-30 11:40:00,44.08,44.15,44.08,44.15,25800.0,30.3888,30.4371,30.3888,30.4371,25800.0
2009-01-30 11:45:00,44.14,44.24,44.07,44.22,24000.0,30.4302,30.4992,30.382,30.4854,24000.0
2009-01-30 11:50:00,44.22,44.23,44.14,44.15,19400.0,30.4854,30.4923,30.4302,30.4371,19400.0
2009-01-30 11:55:00,44.16,44.2,44.16,44.2,20200.0,30.444,30.4716,30.444,30.4716,20200.0
2009-01-30 12:00:00,44.2,44.21,44.09,44.09,27200.0,30.4716,30.4785,30.3957,30.3957,27200.0
2009-01-30 12:05:00,44.09,44.18,44.05,44.18,16600.0,30.3957,30.4578,30.3682,30.4578,16600.0
2009-01-30 12:10:00,44.19,44.34,44.19,44.33,26700.0,30.4647,30.5681,30.4647,30.5612,26700.0
2009-01-30 12:15:00,44.33,44.38,44.3,44.34,33100.0,30.5612,30.5957,30.5405,30.5681,33100.0
2009-01-30 12:20:00,44.34,44.38,44.32,44.34,30000.0,30.5681,30.5957,30.5543,30.5681,30000.0
2009-01-30 12:25:00,44.34,44.38,44.33,44.34,19600.0,30.5681,30.5957,30.5612,30.5681,19600.0
2009-01-30 12:30:00,44.35,44.36,44.24,44.27,30100.0,30.575,30.5819,30.4992,30.5198,30100.0
2009-01-30 12:35:00,44.27,44.33,44.26,44.29,23200.0,30.5198,30.5612,30.5129,30.5336,23200.0
2009-01-30 12:40:00,44.29,44.31,44.27,44.3,11700.0,30.5336,30.5474,30.5198,30.5405,11700.0
2009-01-30 12:45:00,44.3,44.42,44.29,44.4,26600.0,30.5405,30.6232,30.5336,30.6095,26600.0
2009-01-30 12:50:00,44.41,44.42,44.34,44.35,49200.0,30.6164,30.6232,30.5681,30.575,49200.0
2009-01-30 12:55:00,44.36,44.47,44.35,44.46,32400.0,30.5819,30.6577,30.575,30.6508,32400.0
2009-01-30 13:00:00,44.45,44.54,44.41,44.54,41600.0,30.6439,30.706,30.6164,30.706,41600.0
2009-01-30 13:05:00,44.55,44.68,44.54,44.66,39800.0,30.7129,30.8025,30.706,30.7887,39800.0
2009-01-30 13:10:00,44.67,44.67,44.58,44.6,32600.0,30.7956,30.7956,30.7336,30.7473,32600.0
2009-01-30 13:15:00,44.6,44.6,44.44,44.5,39000.0,30.7473,30.7473,30.637,30.6784,39000.0
2009-01-30 13:20:00,44.5,44.52,44.46,44.47,21600.0,30.6784,30.6922,30.6508,30.6577,21600.0
2009-01-30 13:25:00,44.46,44.46,44.14,44.26,79300.0,30.6508,30.6508,30.4302,30.5129,79300.0
2009-01-30 13:30:00,44.27,44.27,44.01,44.13,91100.0,30.5198,30.5198,30.3406,30.4233,91100.0
2009-01-30 13:35:00,44.14,44.16,43.92,43.92,153000.0,30.4302,30.444,30.2785,30.2785,153000.0
2009-01-30 13:40:00,43.91,43.96,43.8,43.95,123000.0,30.2717,30.3061,30.1958,30.2992,123000.0
2009-01-30 13:45:00,43.95,44.0,43.88,43.97,57100.0,30.2992,30.3337,30.251,30.313,57100.0
2009-01-30 13:50:00,43.97,44.03,43.92,43.94,63300.0,30.313,30.3544,30.2785,30.2923,63300.0
2009-01-30 13:55:00,43.93,44.15,43.89,44.08,51000.0,30.2854,30.4371,30.2579,30.3888,51000.0
2009-01-30 14:00:00,44.07,44.21,44.05,44.12,74100.0,30.382,30.4785,30.3682,30.4164,74100.0
2009-01-30 14:05:00,44.12,44.19,44.01,44.05,62400.0,30.4164,30.4647,30.3406,30.3682,62400.0
2009-01-30 14:10:00,44.04,44.16,43.97,44.09,31400.0,30.3613,30.444,30.313,30.3957,31400.0
2009-01-30 14:15:00,44.1,44.11,43.99,44.07,36200.0,30.4026,30.4095,30.3268,30.382,36200.0
2009-01-30 14:20:00,44.07,44.09,43.95,43.98,54300.0,30.382,30.3957,30.2992,30.3199,54300.0
2009-01-30 14:25:00,43.99,44.24,43.98,44.17,54300.0,30.3268,30.4992,30.3199,30.4509,54300.0
2009-01-30 14:30:00,44.16,44.27,44.1,44.15,42500.0,30.444,30.5198,30.4026,30.4371,42500.0
2009-01-30 14:35:00,44.16,44.22,44.11,44.13,44000.0,30.444,30.4854,30.4095,30.4233,44000.0
2009-01-30 14:40:00,44.11,44.14,44.05,44.06,42900.0,30.4095,30.4302,30.3682,30.3751,42900.0
2009-01-30 14:45:00,44.05,44.06,43.99,44.04,66300.0,30.3682,30.3751,30.3268,30.3613,66300.0
2009-01-30 14:50:00,44.03,44.04,43.87,43.87,34500.0,30.3544,30.3613,30.2441,30.2441,34500.0
2009-01-30 14:55:00,43.87,44.03,43.87,43.99,40000.0,30.2441,30.3544,30.2441,30.3268,40000.0
2009-01-30 15:00:00,43.97,44.11,43.89,43.91,60400.0,30.313,30.4095,30.2579,30.2717,60400.0
2009-01-30 15:05:00,43.91,44.01,43.86,43.92,49500.0,30.2717,30.3406,30.2372,30.2785,49500.0
2009-01-30 15:10:00,43.91,44.1,43.88,44.06,99800.0,30.2717,30.4026,30.251,30.3751,99800.0
2009-01-30 15:15:00,44.04,44.08,43.8,43.82,106800.0,30.3613,30.3888,30.1958,30.2096,106800.0
2009-01-30 15:20:00,43.82,43.83,43.66,43.69,109800.0,30.2096,30.2165,30.0993,30.12,109800.0
2009-01-30 15:25:00,43.67,43.81,43.61,43.61,116600.0,30.1062,30.2027,30.0648,30.0648,116600.0
2009-01-30 15:30:00,43.61,43.63,43.48,43.56,95700.0,30.0648,30.0786,29.9752,30.0304,95700.0
2009-01-30 15:35:00,43.55,43.59,43.44,43.52,92500.0,30.0235,30.051,29.9476,30.0028,92500.0
2009-01-30 15:40:00,43.52,43.74,43.51,43.66,271100.0,30.0028,30.1545,29.9959,30.0993,271100.0
2009-01-30 15:45:00,43.63,43.8,43.54,43.7,360300.0,30.0786,30.1958,30.0166,30.1269,360300.0
2009-01-30 15:50:00,43.7,43.73,43.62,43.64,341000.0,30.1269,30.1476,30.0717,30.0855,341000.0
2009-01-30 15:55:00,43.63,43.78,43.53,43.74,480100.0,30.0786,30.182,30.0097,30.1545,480100.0
2009-02-02 09:30:00,43.21,43.29,43.0,43.03,80800.0,29.7891,29.8442,29.6443,29.665,80800.0
2009-02-02 09:35:00,43.02,43.21,42.99,43.2,38900.0,29.6581,29.7891,29.6374,29.7822,38900.0
2009-02-02 09:40:00,43.17,43.18,42.95,43.15,31700.0,29.7615,29.7684,29.6098,29.7477,31700.0
2009-02-02 09:45:00,43.17,43.18,43.03,43.05,16000.0,29.7615,29.7684,29.665,29.6788,16000.0
2009-02-02 09:50:00,43.08,43.18,42.97,43.0,20600.0,29.6994,29.7684,29.6236,29.6443,20600.0
2009-02-02 09:55:00,42.97,43.12,42.96,43.08,61800.0,29.6236,29.727,29.6167,29.6994,61800.0
2009-02-02 10:00:00,43.08,43.28,43.06,43.15,85800.0,29.6994,29.8373,29.6857,29.7477,85800.0
2009-02-02 10:05:00,43.16,43.37,43.11,43.32,54500.0,29.7546,29.8994,29.7201,29.8649,54500.0
2009-02-02 10:10:00,43.33,43.4,43.23,43.4,49900.0,29.8718,29.9201,29.8029,29.9201,49900.0
2009-02-02 10:15:00,43.42,43.58,43.42,43.5,32500.0,29.9338,30.0441,29.9338,29.989,32500.0
2009-02-02 10:20:00,43.5,43.59,43.47,43.55,60600.0,29.989,30.051,29.9683,30.0235,60600.0
2009-02-02 10:25:00,43.54,43.55,43.44,43.47,65100.0,30.0166,30.0235,29.9476,29.9683,65100.0
2009-02-02 10:30:00,43.48,43.5,43.33,43.39,56000.0,29.9752,29.989,29.8718,29.9132,56000.0
2009-02-02 10:35:00,43.4,43.56,43.38,43.45,28100.0,29.9201,30.0304,29.9063,29.9545,28100.0
2009-02-02 10:40:00,43.47,43.48,43.3,43.31,28000.0,29.9683,29.9752,29.8511,29.858,28000.0
2009-02-02 10:45:00,43.31,43.37,43.27,43.33,46100.0,29.858,29.8994,29.8304,29.8718,46100.0
2009-02-02 10:50:00,43.33,43.37,43.27,43.27,29200.0,29.8718,29.8994,29.8304,29.8304,29200.0
2009-02-02 10:55:00,43.29,43.44,43.29,43.38,27200.0,29.8442,29.9476,29.8442,29.9063,27200.0
2009-02-02 11:00:00,43.38,43.38,43.27,43.27,24600.0,29.9063,29.9063,29.8304,29.8304,24600.0
2009-02-02 11:05:00,43.27,43.31,43.19,43.19,53300.0,29.8304,29.858,29.7753,29.7753,53300.0
2009-02-02 11:10:00,43.2,43.26,43.2,43.22,64000.0,29.7822,29.8235,29.7822,29.796,64000.0
2009-02-02 11:15:00,43.21,43.35,43.2,43.32,27600.0,29.7891,29.8856,29.7822,29.8649,27600.0
2009-02-02 11:20:00,43.32,43.33,43.16,43.24,64100.0,29.8649,29.8718,29.7546,29.8098,64100.0
2009-02-02 11:25:00,43.24,43.28,43.22,43.28,17900.0,29.8098,29.8373,29.796,29.8373,17900.0
2009-02-02 11:30:00,43.29,43.43,43.27,43.42,61200.0,29.8442,29.9407,29.8304,29.9338,61200.0
2009-02-02 11:35:00,43.41,43.44,43.34,43.35,65000.0,29.9269,29.9476,29.8787,29.8856,65000.0
2009-02-02 11:40:00,43.35,43.41,43.28,43.41,28900.0,29.8856,29.9269,29.8373,29.9269,28900.0
2009-02-02 11:45:00,43.42,43.53,43.4,43.48,38000.0,29.9338,30.0097,29.9201,29.9752,38000.0
2009-02-02 11:50:00,43.48,43.55,43.44,43.47,57800.0,29.9752,30.0235,29.9476,29.9683,57800.0
2009-02-02 11:55:00,43.48,43.52,43.4,43.46,39200.0,29.9752,30.0028,29.9201,29.9614,39200.0
2009-02-02 12:00:00,43.47,43.67,43.46,43.59,61000.0,29.9683,30.1062,29.9614,30.051,61000.0
2009-02-02 12:05:00,43.58,43.6,43.51,43.56,68200.0,30.0441,30.0579,29.9959,30.0304,68200.0
2009-02-02 12:10:00,43.56,43.56,43.5,43.53,57500.0,30.0304,30.0304,29.989,30.0097,57500.0
2009-02-02 12:15:00,43.52,43.61,43.49,43.58,29800.0,30.0028,30.0648,29.9821,30.0441,29800.0
2009-02-02 12:20:00,43.58,43.58,43.5,43.52,18000.0,30.0441,30.0441,29.989,30.0028,18000.0
2009-02-02 12:25:00,43.53,43.63,43.52,43.61,59500.0,30.0097,30.0786,30.0028,30.0648,59500.0
2009-02-02 12:30:00,43.62,43.75,43.62,43.7,101200.0,30.0717,30.1613,30.0717,30.1269,101200.0
2009-02-02 12:35:00,43.69,43.83,43.69,43.83,75500.0,30.12,30.2165,30.12,30.2165,75500.0
2009-02-02 12:40:00,43.84,43.87,43.76,43.81,41400.0,30.2234,30.2441,30.1682,30.2027,41400.0
2009-02-02 12:45:00,43.83,43.9,43.81,43.82,43700.0,30.2165,30.2648,30.2027,30.2096,43700.0
2009-02-02 12:50:00,43.82,43.82,43.77,43.77,27200.0,30.2096,30.2096,30.1751,30.1751,27200.0
2009-02-02 12:55:00,43.77,43.86,43.77,43.8,36700.0,30.1751,30.2372,30.1751,30.1958,36700.0
2009-02-02 13:00:00,43.8,43.82,43.74,43.76,27600.0,30.1958,30.2096,30.1545,30.1682,27600.0
2009-02-02 13:05:00,43.74,43.77,43.66,43.68,98400.0,30.1545,30.1751,30.0993,30.1131,98400.0
2009-02-02 13:10:00,43.68,43.68,43.55,43.56,90200.0,30.1131,30.1131,30.0235,30.0304,90200.0
2009-02-02 13:15:00,43.56,43.56,43.5,43.56,42000.0,30.0304,30.0304,29.989,30.0304,42000.0
2009-02-02 13:20:00,43.56,43.58,43.42,43.42,59200.0,30.0304,30.0441,29.9338,29.9338,59200.0
2009-02-02 13:25:00,43.44,43.49,43.42,43.46,23100.0,29.9476,29.9821,29.9338,29.9614,23100.0
2009-02-02 13:30:00,43.46,43.51,43.43,43.51,36100.0,29.9614,29.9959,29.9407,29.9959,36100.0
2009-02-02 13:35:00,43.52,43.54,43.49,43.51,39200.0,30.0028,30.0166,29.9821,29.9959,39200.0
2009-02-02 13:40:00,43.51,43.55,43.5,43.52,40500.0,29.9959,30.0235,29.989,30.0028,40500.0
2009-02-02 13:45:00,43.55,43.58,43.5,43.54,58300.0,30.0235,30.0441,29.989,30.0166,58300.0
2009-02-02 13:50:00,43.54,43.54,43.36,43.36,40100.0,30.0166,30.0166,29.8925,29.8925,40100.0
2009-02-02 13:55:00,43.35,43.36,43.25,43.29,78300.0,29.8856,29.8925,29.8166,29.8442,78300.0
2009-02-02 14:00:00,43.29,43.3,43.21,43.27,43400.0,29.8442,29.8511,29.7891,29.8304,43400.0
2009-02-02 14:05:00,43.27,43.34,43.26,43.29,62700.0,29.8304,29.8787,29.8235,29.8442,62700.0
2009-02-02 14:10:00,43.29,43.36,43.24,43.33,43400.0,29.8442,29.8925,29.8098,29.8718,43400.0
2009-02-02 14:15:00,43.32,43.38,43.31,43.36,62800.0,29.8649,29.9063,29.858,29.8925,62800.0
2009-02-02 14:20:00,43.35,43.37,43.22,43.24,63700.0,29.8856,29.8994,29.796,29.8098,63700.0
2009-02-02 14:25:00,43.24,43.27,43.15,43.24,70000.0,29.8098,29.8304,29.7477,29.8098,70000.0
2009-02-02 14:30:00,43.25,43.27,43.16,43.18,62100.0,29.8166,29.8304,29.7546,29.7684,62100.0
2009-02-02 14:35:00,43.19,43.21,43.11,43.15,63400.0,29.7753,29.7891,29.7201,29.7477,63400.0
2009-02-02 14:40:00,43.16,43.3,43.14,43.28,69300.0,29.7546,29.8511,29.7408,29.8373,69300.0
2009-02-02 14:45:00,43.28,43.28,43.14,43.19,71800.0,29.8373,29.8373,29.7408,29.7753,71800.0
2009-02-02 14:50:00,43.17,43.21,43.11,43.21,66000.0,29.7615,29.7891,29.7201,29.7891,66000.0
2009-02-02 14:55:00,43.21,43.24,43.15,43.15,83000.0,29.7891,29.8098,29.7477,29.7477,83000.0
2009-02-02 15:00:00,43.17,43.3,43.11,43.3,86300.0,29.7615,29.8511,29.7201,29.8511,86300.0
2009-02-02 15:05:00,43.3,43.4,43.3,43.4,120600.0,29.8511,29.9201,29.8511,29.9201,120600.0
2009-02-02 15:10:00,43.39,43.45,43.32,43.42,73700.0,29.9132,29.9545,29.8649,29.9338,73700.0
2009-02-02 15:15:00,43.43,43.5,43.41,43.45,106700.0,29.9407,29.989,29.9269,29.9545,106700.0
2009-02-02 15:20:00,43.45,43.53,43.42,43.43,123500.0,29.9545,30.0097,29.9338,29.9407,123500.0
2009-02-02 15:25:00,43.43,43.53,43.41,43.53,80600.0,29.9407,30.0097,29.9269,30.0097,80600.0
2009-02-02 15:30:00,43.53,43.72,43.53,43.7,195200.0,30.0097,30.1407,30.0097,30.1269,195200.0
2009-02-02 15:35:00,43.7,43.79,43.66,43.71,142600.0,30.1269,30.1889,30.0993,30.1338,142600.0
2009-02-02 15:40:00,43.72,43.89,43.72,43.72,105800.0,30.1407,30.2579,30.1407,30.1407,105800.0
2009-02-02 15:45:00,43.73,43.8,43.63,43.67,105800.0,30.1476,30.1958,30.0786,30.1062,105800.0
2009-02-02 15:50:00,43.67,43.75,43.64,43.72,107600.0,30.1062,30.1613,30.0855,30.1407,107600.0
2009-02-02 15:55:00,43.71,43.71,43.6,43.67,134800.0,30.1338,30.1338,30.0579,30.1062,134800.0
2009-02-03 09:30:00,43.97,43.97,43.74,43.79,37300.0,30.313,30.313,30.1545,30.1889,37300.0
2009-02-03 09:35:00,43.79,43.87,43.68,43.69,18000.0,30.1889,30.2441,30.1131,30.12,18000.0
2009-02-03 09:40:00,43.69,43.75,43.59,43.63,37000.0,30.12,30.1613,30.051,30.0786,37000.0
2009-02-03 09:45:00,43.64,43.64,43.47,43.54,21700.0,30.0855,30.0855,29.9683,30.0166,21700.0
2009-02-03 09:50:00,43.56,43.58,43.43,43.5,22300.0,30.0304,30.0441,29.9407,29.989,22300.0
2009-02-03 09:55:00,43.48,43.58,43.46,43.52,17100.0,29.9752,30.0441,29.9614,30.0028,17100.0
2009-02-03 10:00:00,43.54,43.75,43.48,43.54,98300.0,30.0166,30.1613,29.9752,30.0166,98300.0
2009-02-03 10:05:00,43.55,43.83,43.52,43.73,24100.0,30.0235,30.2165,30.0028,30.1476,24100.0
2009-02-03 10:10:00,43.72,43.76,43.55,43.61,44800.0,30.1407,30.1682,30.0235,30.0648,44800.0
2009-02-03 10:15:00,43.59,43.71,43.43,43.46,43800.0,30.051,30.1338,29.9407,29.9614,43800.0
2009-02-03 10:20:00,43.46,43.49,43.38,43.43,38100.0,29.9614,29.9821,29.9063,29.9407,38100.0
2009-02-03 10:25:00,43.43,43.57,43.36,43.51,368400.0,29.9407,30.0373,29.8925,29.9959,368400.0
2009-02-03 10:30:00,43.49,43.59,43.45,43.51,83300.0,29.9821,30.051,29.9545,29.9959,83300.0
2009-02-03 10:35:00,43.53,43.66,43.52,43.54,55800.0,30.0097,30.0993,30.0028,30.0166,55800.0
2009-02-03 10:40:00,43.55,43.66,43.54,43.66,50600.0,30.0235,30.0993,30.0166,30.0993,50600.0
2009-02-03 10:45:00,43.68,43.79,43.68,43.72,85000.0,30.1131,30.1889,30.1131,30.1407,85000.0
2009-02-03 10:50:00,43.72,43.79,43.6,43.61,92000.0,30.1407,30.1889,30.0579,30.0648,92000.0
2009-02-03 10:55:00,43.61,43.63,43.56,43.61,74200.0,30.0648,30.0786,30.0304,30.0648,74200.0
2009-02-03 11:00:00,43.61,43.72,43.6,43.7,33600.0,30.0648,30.1407,30.0579,30.1269,33600.0
2009-02-03 11:05:00,43.71,43.87,43.71,43.79,40600.0,30.1338,30.2441,30.1338,30.1889,40600.0
2009-02-03 11:10:00,43.8,43.85,43.8,43.8,29500.0,30.1958,30.2303,30.1958,30.1958,29500.0
2009-02-03 11:15:00,43.84,43.84,43.68,43.74,34400.0,30.2234,30.2234,30.1131,30.1545,34400.0
2009-02-03 11:20:00,43.74,43.83,43.7,43.79,32800.0,30.1545,30.2165,30.1269,30.1889,32800.0
2009-02-03 11:25:00,43.78,43.78,43.69,43.73,28400.0,30.182,30.182,30.12,30.1476,28400.0
2009-02-03 11:30:00,43.73,43.76,43.68,43.72,11600.0,30.1476,30.1682,30.1131,30.1407,11600.0
2009-02-03 11:35:00,43.74,43.74,43.57,43.58,47400.0,30.1545,30.1545,30.0373,30.0441,47400.0
2009-02-03 11:40:00,43.58,43.62,43.54,43.6,98700.0,30.0441,30.0717,30.0166,30.0579,98700.0
2009-02-03 11:45:00,43.6,43.65,43.57,43.65,41000.0,30.0579,30.0924,30.0373,30.0924,41000.0
2009-02-03 11:50:00,43.65,43.66,43.61,43.64,19500.0,30.0924,30.0993,30.0648,30.0855,19500.0
2009-02-03 11:55:00,43.63,43.63,43.5,43.54,14100.0,30.0786,30.0786,29.989,30.0166,14100.0
2009-02-03 12:00:00,43.54,43.61,43.53,43.58,30300.0,30.0166,30.0648,30.0097,30.0441,30300.0
2009-02-03 12:05:00,43.58,43.6,43.53,43.56,30500.0,30.0441,30.0579,30.0097,30.0304,30500.0
2009-02-03 12:10:00,43.56,43.56,43.47,43.53,40400.0,30.0304,30.0304,29.9683,30.0097,40400.0
2009-02-03 12:15:00,43.55,43.61,43.45,43.47,22400.0,30.0235,30.0648,29.9545,29.9683,22400.0
2009-02-03 12:20:00,43.49,43.49,43.44,43.45,20100.0,29.9821,29.9821,29.9476,29.9545,20100.0
2009-02-03 12:25:00,43.47,43.5,43.46,43.48,6000.0,29.9683,29.989,29.9614,29.9752,6000.0
2009-02-03 12:30:00,43.48,43.59,43.48,43.58,12400.0,29.9752,30.051,29.9752,30.0441,12400.0
2009-02-03 12:35:00,43.58,43.58,43.52,43.56,11100.0,30.0441,30.0441,30.0028,30.0304,11100.0
2009-02-03 12:40:00,43.54,43.62,43.53,43.59,21300.0,30.0166,30.0717,30.0097,30.051,21300.0
2009-02-03 12:45:00,43.6,43.63,43.55,43.55,23000.0,30.0579,30.0786,30.0235,30.0235,23000.0
2009-02-03 12:50:00,43.55,43.6,43.54,43.56,18500.0,30.0235,30.0579,30.0166,30.0304,18500.0
2009-02-03 12:55:00,43.54,43.57,43.43,43.43,12100.0,30.0166,30.0373,29.9407,29.9407,12100.0
2009-02-03 13:00:00,43.41,43.43,43.38,43.4,18600.0,29.9269,29.9407,29.9063,29.9201,18600.0
2009-02-03 13:05:00,43.38,43.46,43.37,43.43,66800.0,29.9063,29.9614,29.8994,29.9407,66800.0
2009-02-03 13:10:00,43.42,43.5,43.41,43.49,27400.0,29.9338,29.989,29.9269,29.9821,27400.0
2009-02-03 13:15:00,43.49,43.57,43.49,43.55,22400.0,29.9821,30.0373,29.9821,30.0235,22400.0
2009-02-03 13:20:00,43.55,43.55,43.49,43.53,16800.0,30.0235,30.0235,29.9821,30.0097,16800.0
2009-02-03 13:25:00,43.53,43.53,43.41,43.45,27100.0,30.0097,30.0097,29.9269,29.9545,27100.0
2009-02-03 13:30:00,43.45,43.53,43.42,43.53,52500.0,29.9545,30.0097,29.9338,30.0097,52500.0
2009-02-03 13:35:00,43.52,43.66,43.51,43.63,32800.0,30.0028,30.0993,29.9959,30.0786,32800.0
2009-02-03 13:40:00,43.63,43.69,43.6,43.62,34300.0,30.0786,30.12,30.0579,30.0717,34300.0
2009-02-03 13:45:00,43.62,43.66,43.51,43.55,36800.0,30.0717,30.0993,29.9959,30.0235,36800.0
2009-02-03 13:50:00,43.53,43.53,43.45,43.48,21200.0,30.0097,30.0097,29.9545,29.9752,21200.0
2009-02-03 13:55:00,43.5,43.61,43.48,43.57,18500.0,29.989,30.0648,29.9752,30.0373,18500.0
2009-02-03 14:00:00,43.57,43.62,43.51,43.51,29500.0,30.0373,30.0717,29.9959,29.9959,29500.0
2009-02-03 14:05:00,43.5,43.78,43.5,43.78,46800.0,29.989,30.182,29.989,30.182,46800.0
2009-02-03 14:10:00,43.78,43.9,43.76,43.86,72100.0,30.182,30.2648,30.1682,30.2372,72100.0
2009-02-03 14:15:00,43.88,43.96,43.81,43.89,53900.0,30.251,30.3061,30.2027,30.2579,53900.0
2009-02-03 14:20:00,43.88,43.91,43.85,43.89,18200.0,30.251,30.2717,30.2303,30.2579,18200.0
2009-02-03 14:25:00,43.9,43.94,43.78,43.79,74100.0,30.2648,30.2923,30.182,30.1889,74100.0
2009-02-03 14:30:00,43.79,43.91,43.79,43.91,30700.0,30.1889,30.2717,30.1889,30.2717,30700.0
2009-02-03 14:35:00,43.91,44.01,43.91,43.92,46700.0,30.2717,30.3406,30.2717,30.2785,46700.0
2009-02-03 14:40:00,43.93,44.02,43.93,43.97,35000.0,30.2854,30.3475,30.2854,30.313,35000.0
2009-02-03 14:45:00,43.98,44.04,43.93,43.95,43600.0,30.3199,30.3613,30.2854,30.2992,43600.0
2009-02-03 14:50:00,43.94,43.99,43.89,43.89,46200.0,30.2923,30.3268,30.2579,30.2579,46200.0
2009-02-03 14:55:00,43.86,43.92,43.81,43.91,63700.0,30.2372,30.2785,30.2027,30.2717,63700.0
2009-02-03 15:00:00,43.9,43.99,43.83,43.84,53000.0,30.2648,30.3268,30.2165,30.2234,53000.0
2009-02-03 15:05:00,43.86,44.11,43.85,44.11,122600.0,30.2372,30.4095,30.2303,30.4095,122600.0
2009-02-03 15:10:00,44.12,44.2,44.11,44.15,74600.0,30.4164,30.4716,30.4095,30.4371,74600.0
2009-02-03 15:15:00,44.16,44.24,44.1,44.15,54200.0,30.444,30.4992,30.4026,30.4371,54200.0
2009-02-03 15:20:00,44.17,44.31,44.09,44.28,61400.0,30.4509,30.5474,30.3957,30.5267,61400.0
2009-02-03 15:25:00,44.29,44.31,44.18,44.2,32200.0,30.5336,30.5474,30.4578,30.4716,32200.0
2009-02-03 15:30:00,44.2,44.26,44.1,44.12,61900.0,30.4716,30.5129,30.4026,30.4164,61900.0
2009-02-03 15:35:00,44.1,44.16,44.06,44.16,89600.0,30.4026,30.444,30.3751,30.444,89600.0
2009-02-03 15:40:00,44.17,44.2,43.95,43.98,122800.0,30.4509,30.4716,30.2992,30.3199,122800.0
2009-02-03 15:45:00,43.98,44.08,43.95,44.02,96400.0,30.3199,30.3888,30.2992,30.3475,96400.0
2009-02-03 15:50:00,44.02,44.12,44.02,44.07,92700.0,30.3475,30.4164,30.3475,30.382,92700.0
2009-02-03 15:55:00,44.07,44.12,43.96,43.98,92200.0,30.382,30.4164,30.3061,30.3199,92200.0
2009-02-03 16:00:00,43.93,43.93,43.93,43.93,32900.0,30.2854,30.2854,30.2854,30.2854,32900.0
2009-02-03 16:05:00,43.93,43.93,43.93,43.93,0.0,30.2854,30.2854,30.2854,30.2854,0.0
2009-02-03 16:10:00,43.93,43.93,43.93,43.93,0.0,30.2854,30.2854,30.2854,30.2854,0.0
2009-02-04 09:30:00,44.21,44.24,44.04,44.04,64100.0,30.4785,30.4992,30.3613,30.3613,64100.0
2009-02-04 09:35:00,44.02,44.09,43.96,44.09,33800.0,30.3475,30.3957,30.3061,30.3957,33800.0
2009-02-04 09:40:00,44.1,44.24,44.1,44.24,29400.0,30.4026,30.4992,30.4026,30.4992,29400.0
2009-02-04 09:45:00,44.24,44.29,44.19,44.21,32400.0,30.4992,30.5336,30.4647,30.4785,32400.0
2009-02-04 09:50:00,44.21,44.38,44.16,44.38,39800.0,30.4785,30.5957,30.444,30.5957,39800.0
2009-02-04 09:55:00,44.38,44.45,44.35,44.37,39300.0,30.5957,30.6439,30.575,30.5888,39300.0
2009-02-04 10:00:00,44.4,44.55,44.4,44.49,81100.0,30.6095,30.7129,30.6095,30.6715,81100.0
2009-02-04 10:05:00,44.49,44.58,44.47,44.48,29000.0,30.6715,30.7336,30.6577,30.6646,29000.0
2009-02-04 10:10:00,44.48,44.67,44.48,44.6,42400.0,30.6646,30.7956,30.6646,30.7473,42400.0
2009-02-04 10:15:00,44.6,44.67,44.48,44.49,40500.0,30.7473,30.7956,30.6646,30.6715,40500.0
2009-02-04 10:20:00,44.5,44.55,44.48,44.49,21400.0,30.6784,30.7129,30.6646,30.6715,21400.0
2009-02-04 10:25:00,44.5,44.61,44.48,44.58,35300.0,30.6784,30.7542,30.6646,30.7336,35300.0
2009-02-04 10:30:00,44.57,44.7,44.51,44.63,38900.0,30.7267,30.8163,30.6853,30.768,38900.0
2009-02-04 10:35:00,44.63,44.7,44.51,44.52,26700.0,30.768,30.8163,30.6853,30.6922,26700.0
2009-02-04 10:40:00,44.54,44.56,44.48,44.53,25200.0,30.706,30.7198,30.6646,30.6991,25200.0
2009-02-04 10:45:00,44.55,44.59,44.44,44.46,44700.0,30.7129,30.7404,30.637,30.6508,44700.0
2009-02-04 10:50:00,44.45,44.51,44.42,44.44,41000.0,30.6439,30.6853,30.6232,30.637,41000.0
2009-02-04 10:55:00,44.43,44.6,44.42,44.56,48300.0,30.6301,30.7473,30.6232,30.7198,48300.0
2009-02-04 11:00:00,44.55,44.57,44.49,44.56,43000.0,30.7129,30.7267,30.6715,30.7198,43000.0
2009-02-04 11:05:00,44.55,44.59,44.5,44.56,35100.0,30.7129,30.7404,30.6784,30.7198,35100.0
2009-02-04 11:10:00,44.58,44.58,44.48,44.53,28200.0,30.7336,30.7336,30.6646,30.6991,28200.0
2009-02-04 11:15:00,44.51,44.52,44.37,44.46,46500.0,30.6853,30.6922,30.5888,30.6508,46500.0
2009-02-04 11:20:00,44.45,44.51,44.4,44.51,46000.0,30.6439,30.6853,30.6095,30.6853,46000.0
2009-02-04 11:25:00,44.51,44.56,44.41,44.43,31700.0,30.6853,30.7198,30.6164,30.6301,31700.0
2009-02-04 11:30:00,44.43,44.47,44.39,44.47,27500.0,30.6301,30.6577,30.6026,30.6577,27500.0
2009-02-04 11:35:00,44.47,44.47,44.41,44.43,32500.0,30.6577,30.6577,30.6164,30.6301,32500.0
2009-02-04 11:40:00,44.42,44.47,44.4,44.43,29500.0,30.6232,30.6577,30.6095,30.6301,29500.0
2009-02-04 11:45:00,44.42,44.42,44.31,44.34,26300.0,30.6232,30.6232,30.5474,30.5681,26300.0
2009-02-04 11:50:00,44.35,44.4,44.34,44.36,27200.0,30.575,30.6095,30.5681,30.5819,27200.0
2009-02-04 11:55:00,44.37,44.41,44.33,44.33,28500.0,30.5888,30.6164,30.5612,30.5612,28500.0
2009-02-04 12:00:00,44.35,44.43,44.32,44.43,21200.0,30.575,30.6301,30.5543,30.6301,21200.0
2009-02-04 12:05:00,44.43,44.43,44.36,44.38,21100.0,30.6301,30.6301,30.5819,30.5957,21100.0
2009-02-04 12:10:00,44.38,44.39,44.3,44.34,21800.0,30.5957,30.6026,30.5405,30.5681,21800.0
2009-02-04 12:15:00,44.34,44.35,44.31,44.33,23700.0,30.5681,30.575,30.5474,30.5612,23700.0
2009-02-04 12:20:00,44.33,44.33,44.18,44.19,21900.0,30.5612,30.5612,30.4578,30.4647,21900.0
2009-02-04 12:25:00,44.2,44.26,44.2,44.21,18900.0,30.4716,30.5129,30.4716,30.4785,18900.0
2009-02-04 12:30:00,44.2,44.3,44.2,44.28,9800.0,30.4716,30.5405,30.4716,30.5267,9800.0
2009-02-04 12:35:00,44.28,44.29,44.24,44.24,17900.0,30.5267,30.5336,30.4992,30.4992,17900.0
2009-02-04 12:40:00,44.26,44.31,44.24,44.3,14100.0,30.5129,30.5474,30.4992,30.5405,14100.0
2009-02-04 12:45:00,44.31,44.36,44.3,44.31,15100.0,30.5474,30.5819,30.5405,30.5474,15100.0
2009-02-04 12:50:00,44.34,44.34,44.14,44.16,31700.0,30.5681,30.5681,30.4302,30.444,31700.0
2009-02-04 12:55:00,44.16,44.19,44.13,44.17,18000.0,30.444,30.4647,30.4233,30.4509,18000.0
2009-02-04 13:00:00,44.16,44.16,44.03,44.05,35700.0,30.444,30.444,30.3544,30.3682,35700.0
2009-02-04 13:05:00,44.07,44.13,44.05,44.13,22700.0,30.382,30.4233,30.3682,30.4233,22700.0
2009-02-04 13:10:00,44.12,44.12,44.01,44.06,28800.0,30.4164,30.4164,30.3406,30.3751,28800.0
2009-02-04 13:15:00,44.06,44.11,44.03,44.04,25100.0,30.3751,30.4095,30.3544,30.3613,25100.0
2009-02-04 13:20:00,44.05,44.1,44.04,44.09,40200.0,30.3682,30.4026,30.3613,30.3957,40200.0
2009-02-04 13:25:00,44.09,44.19,44.08,44.19,43300.0,30.3957,30.4647,30.3888,30.4647,43300.0
2009-02-04 13:30:00,44.18,44.21,44.1,44.1,20500.0,30.4578,30.4785,30.4026,30.4026,20500.0
2009-02-04 13:35:00,44.1,44.14,43.93,43.93,27900.0,30.4026,30.4302,30.2854,30.2854,27900.0
2009-02-04 13:40:00,43.93,43.94,43.79,43.79,35800.0,30.2854,30.2923,30.1889,30.1889,35800.0
2009-02-04 13:45:00,43.78,43.78,43.63,43.63,70800.0,30.182,30.182,30.0786,30.0786,70800.0
2009-02-04 13:50:00,43.65,43.7,43.46,43.54,69500.0,30.0924,30.1269,29.9614,30.0166,69500.0
2009-02-04 13:55:00,43.54,43.7,43.47,43.69,67500.0,30.0166,30.1269,29.9683,30.12,67500.0
2009-02-04 14:00:00,43.69,43.71,43.62,43.7,94600.0,30.12,30.1338,30.0717,30.1269,94600.0
2009-02-04 14:05:00,43.7,43.7,43.55,43.55,96500.0,30.1269,30.1269,30.0235,30.0235,96500.0
2009-02-04 14:10:00,43.55,43.67,43.54,43.66,60800.0,30.0235,30.1062,30.0166,30.0993,60800.0
2009-02-04 14:15:00,43.65,43.69,43.56,43.6,52500.0,30.0924,30.12,30.0304,30.0579,52500.0
2009-02-04 14:20:00,43.6,43.65,43.39,43.43,103900.0,30.0579,30.0924,29.9132,29.9407,103900.0
2009-02-04 14:25:00,43.43,43.53,43.38,43.51,58600.0,29.9407,30.0097,29.9063,29.9959,58600.0
2009-02-04 14:30:00,43.52,43.53,43.45,43.5,34200.0,30.0028,30.0097,29.9545,29.989,34200.0
2009-02-04 14:35:00,43.5,43.67,43.49,43.67,62600.0,29.989,30.1062,29.9821,30.1062,62600.0
2009-02-04 14:40:00,43.67,43.7,43.6,43.6,66900.0,30.1062,30.1269,30.0579,30.0579,66900.0
2009-02-04 14:45:00,43.61,43.67,43.52,43.63,64200.0,30.0648,30.1062,30.0028,30.0786,64200.0
2009-02-04 14:50:00,43.62,43.64,43.48,43.55,51100.0,30.0717,30.0855,29.9752,30.0235,51100.0
2009-02-04 14:55:00,43.53,43.83,43.43,43.79,111000.0,30.0097,30.2165,29.9407,30.1889,111000.0
2009-02-04 15:00:00,43.78,43.81,43.59,43.81,138200.0,30.182,30.2027,30.051,30.2027,138200.0
2009-02-04 15:05:00,43.79,43.83,43.66,43.77,42400.0,30.1889,30.2165,30.0993,30.1751,42400.0
2009-02-04 15:10:00,43.77,43.79,43.55,43.57,69200.0,30.1751,30.1889,30.0235,30.0373,69200.0
2009-02-04 15:15:00,43.58,43.73,43.58,43.71,66700.0,30.0441,30.1476,30.0441,30.1338,66700.0
2009-02-04 15:20:00,43.7,43.7,43.51,43.57,72600.0,30.1269,30.1269,29.9959,30.0373,72600.0
2009-02-04 15:25:00,43.55,43.69,43.52,43.61,107900.0,30.0235,30.12,30.0028,30.0648,107900.0
2009-02-04 15:30:00,43.61,43.66,43.51,43.58,76200.0,30.0648,30.0993,29.9959,30.0441,76200.0
2009-02-04 15:35:00,43.58,43.66,43.55,43.61,100000.0,30.0441,30.0993,30.0235,30.0648,100000.0
2009-02-04 15:40:00,43.62,43.7,43.62,43.65,59500.0,30.0717,30.1269,30.0717,30.0924,59500.0
2009-02-04 15:45:00,43.62,43.68,43.49,43.49,93000.0,30.0717,30.1131,29.9821,29.9821,93000.0
2009-02-04 15:50:00,43.49,43.63,43.48,43.58,100200.0,29.9821,30.0786,29.9752,30.0441,100200.0
2009-02-04 15:55:00,43.58,43.6,43.49,43.51,99400.0,30.0441,30.0579,29.9821,29.9959,99400.0
2009-02-05 09:30:00,43.25,43.37,43.2,43.21,38700.0,29.8166,29.8994,29.7822,29.7891,38700.0
2009-02-05 09:35:00,43.18,43.24,43.13,43.21,39100.0,29.7684,29.8098,29.7339,29.7891,39100.0
2009-02-05 09:40:00,43.19,43.31,43.18,43.26,36600.0,29.7753,29.858,29.7684,29.8235,36600.0
2009-02-05 09:45:00,43.25,43.25,43.03,43.11,27200.0,29.8166,29.8166,29.665,29.7201,27200.0
2009-02-05 09:50:00,43.1,43.11,42.89,42.91,37900.0,29.7132,29.7201,29.5685,29.5822,37900.0
2009-02-05 09:55:00,42.9,42.9,42.77,42.8,36000.0,29.5754,29.5754,29.4857,29.5064,36000.0
2009-02-05 10:00:00,42.79,42.94,42.77,42.93,47900.0,29.4995,29.6029,29.4857,29.596,47900.0
2009-02-05 10:05:00,42.93,42.94,42.81,42.84,33900.0,29.596,29.6029,29.5133,29.534,33900.0
2009-02-05 10:10:00,42.84,42.99,42.83,42.99,26400.0,29.534,29.6374,29.5271,29.6374,26400.0
2009-02-05 10:15:00,42.98,43.07,42.9,43.01,51900.0,29.6305,29.6926,29.5754,29.6512,51900.0
2009-02-05 10:20:00,43.0,43.09,42.96,43.01,34100.0,29.6443,29.7063,29.6167,29.6512,34100.0
2009-02-05 10:25:00,43.0,43.06,42.9,42.96,34000.0,29.6443,29.6857,29.5754,29.6167,34000.0
2009-02-05 10:30:00,42.95,43.08,42.87,43.08,59800.0,29.6098,29.6994,29.5547,29.6994,59800.0
2009-02-05 10:35:00,43.12,43.17,43.05,43.12,38700.0,29.727,29.7615,29.6788,29.727,38700.0
2009-02-05 10:40:00,43.13,43.33,43.12,43.32,44300.0,29.7339,29.8718,29.727,29.8649,44300.0
2009-02-05 10:45:00,43.34,43.43,43.33,43.34,67700.0,29.8787,29.9407,29.8718,29.8787,67700.0
2009-02-05 10:50:00,43.36,43.7,43.33,43.62,76600.0,29.8925,30.1269,29.8718,30.0717,76600.0
2009-02-05 10:55:00,43.61,43.82,43.59,43.66,120000.0,30.0648,30.2096,30.051,30.0993,120000.0
2009-02-05 11:00:00,43.67,43.9,43.64,43.85,74300.0,30.1062,30.2648,30.0855,30.2303,74300.0
2009-02-05 11:05:00,43.84,43.93,43.72,43.82,95200.0,30.2234,30.2854,30.1407,30.2096,95200.0
2009-02-05 11:10:00,43.81,43.85,43.65,43.7,49100.0,30.2027,30.2303,30.0924,30.1269,49100.0
2009-02-05 11:15:00,43.71,43.75,43.65,43.67,54700.0,30.1338,30.1613,30.0924,30.1062,54700.0
2009-02-05 11:20:00,43.67,43.75,43.63,43.74,39800.0,30.1062,30.1613,30.0786,30.1545,39800.0
2009-02-05 11:25:00,43.74,43.81,43.7,43.7,52100.0,30.1545,30.2027,30.1269,30.1269,52100.0
2009-02-05 11:30:00,43.69,43.91,43.69,43.86,39900.0,30.12,30.2717,30.12,30.2372,39900.0
2009-02-05 11:35:00,43.88,43.94,43.79,43.79,54900.0,30.251,30.2923,30.1889,30.1889,54900.0
2009-02-05 11:40:00,43.77,43.83,43.72,43.74,35200.0,30.1751,30.2165,30.1407,30.1545,35200.0
2009-02-05 11:45:00,43.73,43.83,43.71,43.79,41900.0,30.1476,30.2165,30.1338,30.1889,41900.0
2009-02-05 11:50:00,43.79,43.88,43.78,43.79,30800.0,30.1889,30.251,30.182,30.1889,30800.0
2009-02-05 11:55:00,43.8,43.99,43.8,43.98,41200.0,30.1958,30.3268,30.1958,30.3199,41200.0
2009-02-05 12:00:00,44.0,44.22,44.0,44.18,52400.0,30.3337,30.4854,30.3337,30.4578,52400.0
2009-02-05 12:05:00,44.18,44.38,44.17,44.31,78600.0,30.4578,30.5957,30.4509,30.5474,78600.0
2009-02-05 12:10:00,44.31,44.42,44.27,44.27,48100.0,30.5474,30.6232,30.5198,30.5198,48100.0
2009-02-05 12:15:00,44.28,44.33,44.16,44.17,47700.0,30.5267,30.5612,30.444,30.4509,47700.0
2009-02-05 12:20:00,44.18,44.21,44.11,44.19,43600.0,30.4578,30.4785,30.4095,30.4647,43600.0
2009-02-05 12:25:00,44.2,44.21,44.04,44.05,43400.0,30.4716,30.4785,30.3613,30.3682,43400.0
2009-02-05 12:30:00,44.05,44.11,44.05,44.05,16900.0,30.3682,30.4095,30.3682,30.3682,16900.0
2009-02-05 12:35:00,44.04,44.11,44.01,44.07,46900.0,30.3613,30.4095,30.3406,30.382,46900.0
2009-02-05 12:40:00,44.07,44.15,44.07,44.15,275300.0,30.382,30.4371,30.382,30.4371,275300.0
2009-02-05 12:45:00,44.16,44.19,44.1,44.11,47200.0,30.444,30.4647,30.4026,30.4095,47200.0
2009-02-05 12:50:00,44.11,44.11,43.94,43.98,48900.0,30.4095,30.4095,30.2923,30.3199,48900.0
2009-02-05 12:55:00,43.99,44.23,43.99,44.19,78900.0,30.3268,30.4923,30.3268,30.4647,78900.0
2009-02-05 13:00:00,44.22,44.27,44.16,44.2,59500.0,30.4854,30.5198,30.444,30.4716,59500.0
2009-02-05 13:05:00,44.21,44.34,44.15,44.34,42900.0,30.4785,30.5681,30.4371,30.5681,42900.0
2009-02-05 13:10:00,44.34,44.37,44.2,44.23,59900.0,30.5681,30.5888,30.4716,30.4923,59900.0
2009-02-05 13:15:00,44.23,44.27,44.08,44.12,39600.0,30.4923,30.5198,30.3888,30.4164,39600.0
2009-02-05 13:20:00,44.13,44.13,43.95,43.95,28700.0,30.4233,30.4233,30.2992,30.2992,28700.0
2009-02-05 13:25:00,43.95,44.01,43.89,43.94,46600.0,30.2992,30.3406,30.2579,30.2923,46600.0
2009-02-05 13:30:00,43.94,44.09,43.94,44.03,72300.0,30.2923,30.3957,30.2923,30.3544,72300.0
2009-02-05 13:35:00,44.01,44.1,43.97,44.02,67000.0,30.3406,30.4026,30.313,30.3475,67000.0
2009-02-05 13:40:00,44.01,44.19,43.94,44.17,22800.0,30.3406,30.4647,30.2923,30.4509,22800.0
2009-02-05 13:45:00,44.17,44.2,44.09,44.16,49000.0,30.4509,30.4716,30.3957,30.444,49000.0
2009-02-05 13:50:00,44.15,44.17,44.07,44.12,37300.0,30.4371,30.4509,30.382,30.4164,37300.0
2009-02-05 13:55:00,44.13,44.13,43.96,44.0,7700.0,30.4233,30.4233,30.3061,30.3337,7700.0
2009-02-05 14:00:00,43.97,44.22,43.97,44.2,31400.0,30.313,30.4854,30.313,30.4716,31400.0
2009-02-05 14:05:00,44.21,44.26,44.18,44.22,27800.0,30.4785,30.5129,30.4578,30.4854,27800.0
2009-02-05 14:10:00,44.2,44.21,44.1,44.14,21200.0,30.4716,30.4785,30.4026,30.4302,21200.0
2009-02-05 14:15:00,44.13,44.21,44.05,44.14,38600.0,30.4233,30.4785,30.3682,30.4302,38600.0
2009-02-05 14:20:00,44.13,44.33,44.13,44.26,37300.0,30.4233,30.5612,30.4233,30.5129,37300.0
2009-02-05 14:25:00,44.25,44.39,44.19,44.38,52600.0,30.506,30.6026,30.4647,30.5957,52600.0
2009-02-05 14:30:00,44.39,44.43,44.23,44.33,50900.0,30.6026,30.6301,30.4923,30.5612,50900.0
2009-02-05 14:35:00,44.32,44.43,44.29,44.37,57000.0,30.5543,30.6301,30.5336,30.5888,57000.0
2009-02-05 14:40:00,44.36,44.36,44.26,44.33,39900.0,30.5819,30.5819,30.5129,30.5612,39900.0
2009-02-05 14:45:00,44.35,44.36,44.18,44.19,55700.0,30.575,30.5819,30.4578,30.4647,55700.0
2009-02-05 14:50:00,44.18,44.19,44.03,44.12,51900.0,30.4578,30.4647,30.3544,30.4164,51900.0
2009-02-05 14:55:00,44.11,44.13,43.9,43.98,66300.0,30.4095,30.4233,30.2648,30.3199,66300.0
2009-02-05 15:00:00,43.96,44.09,43.83,43.83,59700.0,30.3061,30.3957,30.2165,30.2165,59700.0
2009-02-05 15:05:00,43.81,43.98,43.77,43.91,68500.0,30.2027,30.3199,30.1751,30.2717,68500.0
2009-02-05 15:10:00,43.92,44.01,43.9,44.0,82500.0,30.2785,30.3406,30.2648,30.3337,82500.0
2009-02-05 15:15:00,44.0,44.1,43.96,43.98,48700.0,30.3337,30.4026,30.3061,30.3199,48700.0
2009-02-05 15:20:00,43.97,44.09,43.97,44.06,31500.0,30.313,30.3957,30.313,30.3751,31500.0
2009-02-05 15:25:00,44.05,44.24,44.05,44.21,133500.0,30.3682,30.4992,30.3682,30.4785,133500.0
2009-02-05 15:30:00,44.22,44.27,44.1,44.15,54400.0,30.4854,30.5198,30.4026,30.4371,54400.0
2009-02-05 15:35:00,44.14,44.23,44.07,44.1,101100.0,30.4302,30.4923,30.382,30.4026,101100.0
2009-02-05 15:40:00,44.09,44.23,44.09,44.22,92800.0,30.3957,30.4923,30.3957,30.4854,92800.0
2009-02-05 15:45:00,44.22,44.22,44.02,44.09,247600.0,30.4854,30.4854,30.3475,30.3957,247600.0
2009-02-05 15:50:00,44.09,44.15,44.03,44.1,191500.0,30.3957,30.4371,30.3544,30.4026,191500.0
2009-02-05 15:55:00,44.09,44.17,44.01,44.04,100500.0,30.3957,30.4509,30.3406,30.3613,100500.0
2009-02-06 09:30:00,44.25,44.4,44.15,44.38,35200.0,30.506,30.6095,30.4371,30.5957,35200.0
2009-02-06 09:35:00,44.39,44.84,44.39,44.77,25100.0,30.6026,30.9128,30.6026,30.8645,25100.0
2009-02-06 09:40:00,44.76,44.86,44.66,44.77,42500.0,30.8576,30.9266,30.7887,30.8645,42500.0
2009-02-06 09:45:00,44.78,44.94,44.77,44.84,35500.0,30.8714,30.9817,30.8645,30.9128,35500.0
2009-02-06 09:50:00,44.83,44.9,44.77,44.89,42800.0,30.9059,30.9542,30.8645,30.9473,42800.0
2009-02-06 09:55:00,44.91,44.99,44.82,44.91,38000.0,30.9611,31.0162,30.899,30.9611,38000.0
2009-02-06 10:00:00,44.92,44.99,44.85,44.86,37800.0,30.9679,31.0162,30.9197,30.9266,37800.0
2009-02-06 10:05:00,44.85,44.9,44.77,44.78,27400.0,30.9197,30.9542,30.8645,30.8714,27400.0
2009-02-06 10:10:00,44.82,44.96,44.82,44.93,43300.0,30.899,30.9955,30.899,30.9748,43300.0
2009-02-06 10:15:00,44.97,44.99,44.84,44.84,39700.0,31.0024,31.0162,30.9128,30.9128,39700.0
2009-02-06 10:20:00,44.85,44.85,44.75,44.81,22800.0,30.9197,30.9197,30.8507,30.8921,22800.0
2009-02-06 10:25:00,44.81,44.93,44.78,44.9,39200.0,30.8921,30.9748,30.8714,30.9542,39200.0
2009-02-06 10:30:00,44.91,44.97,44.85,44.96,22800.0,30.9611,31.0024,30.9197,30.9955,22800.0
2009-02-06 10:35:00,44.96,44.98,44.88,44.93,34100.0,30.9955,31.0093,30.9404,30.9748,34100.0
2009-02-06 10:40:00,44.92,44.92,44.8,44.85,30800.0,30.9679,30.9679,30.8852,30.9197,30800.0
2009-02-06 10:45:00,44.88,45.0,44.87,44.97,25500.0,30.9404,31.0231,30.9335,31.0024,25500.0
2009-02-06 10:50:00,44.97,45.02,44.91,45.01,44100.0,31.0024,31.0369,30.9611,31.03,44100.0
2009-02-06 10:55:00,44.98,45.08,44.93,44.95,16000.0,31.0093,31.0783,30.9748,30.9886,16000.0
2009-02-06 11:00:00,44.95,45.08,44.95,45.06,28700.0,30.9886,31.0783,30.9886,31.0645,28700.0
2009-02-06 11:05:00,45.06,45.17,45.02,45.14,77300.0,31.0645,31.1403,31.0369,31.1196,77300.0
2009-02-06 11:10:00,45.14,45.21,45.14,45.21,111700.0,31.1196,31.1679,31.1196,31.1679,111700.0
2009-02-06 11:15:00,45.21,45.25,45.18,45.21,82600.0,31.1679,31.1954,31.1472,31.1679,82600.0
2009-02-06 11:20:00,45.2,45.2,45.08,45.15,81200.0,31.161,31.161,31.0783,31.1265,81200.0
2009-02-06 11:25:00,45.14,45.14,45.06,45.13,51000.0,31.1196,31.1196,31.0645,31.1127,51000.0
2009-02-06 11:30:00,45.13,45.14,45.08,45.09,70500.0,31.1127,31.1196,31.0783,31.0851,70500.0
2009-02-06 11:35:00,45.09,45.12,45.03,45.07,24000.0,31.0851,31.1058,31.0438,31.0714,24000.0
2009-02-06 11:40:00,45.08,45.15,45.07,45.15,20200.0,31.0783,31.1265,31.0714,31.1265,20200.0
2009-02-06 11:45:00,45.15,45.18,45.09,45.12,31700.0,31.1265,31.1472,31.0851,31.1058,31700.0
2009-02-06 11:50:00,45.11,45.17,45.08,45.15,20500.0,31.0989,31.1403,31.0783,31.1265,20500.0
2009-02-06 11:55:00,45.17,45.24,45.16,45.17,65100.0,31.1403,31.1886,31.1334,31.1403,65100.0
2009-02-06 12:00:00,45.16,45.17,45.07,45.12,53000.0,31.1334,31.1403,31.0714,31.1058,53000.0
2009-02-06 12:05:00,45.13,45.13,45.09,45.13,40200.0,31.1127,31.1127,31.0851,31.1127,40200.0
2009-02-06 12:10:00,45.13,45.18,45.0,45.01,51200.0,31.1127,31.1472,31.0231,31.03,51200.0
2009-02-06 12:15:00,45.0,45.04,44.98,44.98,68200.0,31.0231,31.0507,31.0093,31.0093,68200.0
2009-02-06 12:20:00,44.99,45.15,44.98,45.13,22300.0,31.0162,31.1265,31.0093,31.1127,22300.0
2009-02-06 12:25:00,45.13,45.15,44.99,45.01,38200.0,31.1127,31.1265,31.0162,31.03,38200.0
2009-02-06 12:30:00,45.02,45.08,45.0,45.08,14400.0,31.0369,31.0783,31.0231,31.0783,14400.0
2009-02-06 12:35:00,45.08,45.22,45.06,45.15,29500.0,31.0783,31.1748,31.0645,31.1265,29500.0
2009-02-06 12:40:00,45.17,45.22,45.15,45.15,57100.0,31.1403,31.1748,31.1265,31.1265,57100.0
2009-02-06 12:45:00,45.16,45.19,45.12,45.14,40100.0,31.1334,31.1541,31.1058,31.1196,40100.0
2009-02-06 12:50:00,45.14,45.17,45.08,45.11,29100.0,31.1196,31.1403,31.0783,31.0989,29100.0
2009-02-06 12:55:00,45.11,45.19,45.11,45.16,27500.0,31.0989,31.1541,31.0989,31.1334,27500.0
2009-02-06 13:00:00,45.16,45.2,45.1,45.14,33300.0,31.1334,31.161,31.092,31.1196,33300.0
2009-02-06 13:05:00,45.14,45.32,45.13,45.3,60900.0,31.1196,31.2437,31.1127,31.2299,60900.0
2009-02-06 13:10:00,45.3,45.33,45.27,45.31,30400.0,31.2299,31.2506,31.2092,31.2368,30400.0
2009-02-06 13:15:00,45.32,45.46,45.32,45.46,31900.0,31.2437,31.3402,31.2437,31.3402,31900.0
2009-02-06 13:20:00,45.46,45.5,45.39,45.44,37500.0,31.3402,31.3678,31.292,31.3264,37500.0
2009-02-06 13:25:00,45.44,45.48,45.41,45.48,28000.0,31.3264,31.354,31.3058,31.354,28000.0
2009-02-06 13:30:00,45.46,45.59,45.46,45.56,45000.0,31.3402,31.4298,31.3402,31.4092,45000.0
2009-02-06 13:35:00,45.53,45.58,45.52,45.56,50500.0,31.3885,31.423,31.3816,31.4092,50500.0
2009-02-06 13:40:00,45.54,45.54,45.45,45.49,87600.0,31.3954,31.3954,31.3333,31.3609,87600.0
2009-02-06 13:45:00,45.49,45.58,45.49,45.52,67100.0,31.3609,31.423,31.3609,31.3816,67100.0
2009-02-06 13:50:00,45.52,45.52,45.47,45.48,17200.0,31.3816,31.3816,31.3471,31.354,17200.0
2009-02-06 13:55:00,45.49,45.53,45.48,45.5,28000.0,31.3609,31.3885,31.354,31.3678,28000.0
2009-02-06 14:00:00,45.51,45.52,45.35,45.39,46300.0,31.3747,31.3816,31.2644,31.292,46300.0
2009-02-06 14:05:00,45.38,45.41,45.33,45.39,66300.0,31.2851,31.3058,31.2506,31.292,66300.0
2009-02-06 14:10:00,45.38,45.46,45.37,45.46,45500.0,31.2851,31.3402,31.2782,31.3402,45500.0
2009-02-06 14:15:00,45.46,45.48,45.26,45.31,55000.0,31.3402,31.354,31.2023,31.2368,55000.0
2009-02-06 14:20:00,45.31,45.43,45.3,45.38,41500.0,31.2368,31.3195,31.2299,31.2851,41500.0
2009-02-06 14:25:00,45.39,45.44,45.36,45.42,34800.0,31.292,31.3264,31.2713,31.3126,34800.0
2009-02-06 14:30:00,45.43,45.52,45.43,45.52,31200.0,31.3195,31.3816,31.3195,31.3816,31200.0
2009-02-06 14:35:00,45.54,45.6,45.42,45.43,47500.0,31.3954,31.4367,31.3126,31.3195,47500.0
2009-02-06 14:40:00,45.43,45.49,45.34,45.37,45100.0,31.3195,31.3609,31.2575,31.2782,45100.0
2009-02-06 14:45:00,45.35,45.4,45.33,45.34,31700.0,31.2644,31.2989,31.2506,31.2575,31700.0
2009-02-06 14:50:00,45.34,45.36,45.26,45.35,49300.0,31.2575,31.2713,31.2023,31.2644,49300.0
2009-02-06 14:55:00,45.35,45.4,45.34,45.38,49100.0,31.2644,31.2989,31.2575,31.2851,49100.0
2009-02-06 15:00:00,45.37,45.38,45.18,45.18,52000.0,31.2782,31.2851,31.1472,31.1472,52000.0
2009-02-06 15:05:00,45.18,45.27,45.15,45.21,69900.0,31.1472,31.2092,31.1265,31.1679,69900.0
2009-02-06 15:10:00,45.2,45.26,45.13,45.21,96100.0,31.161,31.2023,31.1127,31.1679,96100.0
2009-02-06 15:15:00,45.21,45.3,45.2,45.27,114800.0,31.1679,31.2299,31.161,31.2092,114800.0
2009-02-06 15:20:00,45.27,45.37,45.26,45.36,171500.0,31.2092,31.2782,31.2023,31.2713,171500.0
2009-02-06 15:25:00,45.35,45.39,45.18,45.33,73500.0,31.2644,31.292,31.1472,31.2506,73500.0
2009-02-06 15:30:00,45.32,45.42,45.32,45.42,59600.0,31.2437,31.3126,31.2437,31.3126,59600.0
2009-02-06 15:35:00,45.42,45.46,45.38,45.43,67400.0,31.3126,31.3402,31.2851,31.3195,67400.0
2009-02-06 15:40:00,45.45,45.6,45.44,45.52,80200.0,31.3333,31.4367,31.3264,31.3816,80200.0
2009-02-06 15:45:00,45.52,45.65,45.5,45.52,92300.0,31.3816,31.4712,31.3678,31.3816,92300.0
2009-02-06 15:50:00,45.52,45.58,45.44,45.46,90200.0,31.3816,31.423,31.3264,31.3402,90200.0
2009-02-06 15:55:00,45.45,45.51,45.33,45.51,90200.0,31.3333,31.3747,31.2506,31.3747,90200.0
2009-02-09 09:30:00,45.47,45.55,45.4,45.4,52500.0,31.3471,31.4023,31.2989,31.2989,52500.0
2009-02-09 09:35:00,45.42,45.47,45.29,45.41,38800.0,31.3126,31.3471,31.223,31.3058,38800.0
2009-02-09 09:40:00,45.39,45.51,45.33,45.47,31100.0,31.292,31.3747,31.2506,31.3471,31100.0
2009-02-09 09:45:00,45.47,45.64,45.45,45.63,45800.0,31.3471,31.4643,31.3333,31.4574,45800.0
2009-02-09 09:50:00,45.63,45.63,45.51,45.59,28000.0,31.4574,31.4574,31.3747,31.4298,28000.0
2009-02-09 09:55:00,45.6,45.63,45.48,45.55,54200.0,31.4367,31.4574,31.354,31.4023,54200.0
2009-02-09 10:00:00,45.54,45.54,45.23,45.26,85700.0,31.3954,31.3954,31.1817,31.2023,85700.0
2009-02-09 10:05:00,45.25,45.3,45.19,45.27,55300.0,31.1954,31.2299,31.1541,31.2092,55300.0
2009-02-09 10:10:00,45.28,45.33,45.27,45.29,26600.0,31.2161,31.2506,31.2092,31.223,26600.0
2009-02-09 10:15:00,45.29,45.41,45.29,45.35,55200.0,31.223,31.3058,31.223,31.2644,55200.0
2009-02-09 10:20:00,45.35,45.43,45.35,45.43,44000.0,31.2644,31.3195,31.2644,31.3195,44000.0
2009-02-09 10:25:00,45.41,45.47,45.38,45.4,127900.0,31.3058,31.3471,31.2851,31.2989,127900.0
2009-02-09 10:30:00,45.42,45.45,45.35,45.36,39600.0,31.3126,31.3333,31.2644,31.2713,39600.0
2009-02-09 10:35:00,45.37,45.61,45.37,45.61,52000.0,31.2782,31.4436,31.2782,31.4436,52000.0
2009-02-09 10:40:00,45.64,45.73,45.62,45.71,52000.0,31.4643,31.5264,31.4505,31.5126,52000.0
2009-02-09 10:45:00,45.72,45.87,45.64,45.86,81400.0,31.5195,31.6229,31.4643,31.616,81400.0
2009-02-09 10:50:00,45.84,45.85,45.75,45.76,39000.0,31.6022,31.6091,31.5402,31.547,39000.0
2009-02-09 10:55:00,45.77,45.98,45.76,45.95,39600.0,31.5539,31.6987,31.547,31.678,39600.0
2009-02-09 11:00:00,45.94,45.96,45.84,45.84,43300.0,31.6711,31.6849,31.6022,31.6022,43300.0
2009-02-09 11:05:00,45.84,45.85,45.76,45.81,40000.0,31.6022,31.6091,31.547,31.5815,40000.0
2009-02-09 11:10:00,45.84,45.84,45.77,45.8,33200.0,31.6022,31.6022,31.5539,31.5746,33200.0
2009-02-09 11:15:00,45.8,45.82,45.69,45.72,30200.0,31.5746,31.5884,31.4988,31.5195,30200.0
2009-02-09 11:20:00,45.71,45.79,45.68,45.71,34800.0,31.5126,31.5677,31.4919,31.5126,34800.0
2009-02-09 11:25:00,45.73,45.82,45.73,45.75,63300.0,31.5264,31.5884,31.5264,31.5402,63300.0
2009-02-09 11:30:00,45.74,45.77,45.63,45.65,127000.0,31.5333,31.5539,31.4574,31.4712,127000.0
2009-02-09 11:35:00,45.65,45.72,45.65,45.67,50500.0,31.4712,31.5195,31.4712,31.485,50500.0
2009-02-09 11:40:00,45.66,45.66,45.55,45.57,141100.0,31.4781,31.4781,31.4023,31.4161,141100.0
2009-02-09 11:45:00,45.58,45.64,45.56,45.59,65900.0,31.423,31.4643,31.4092,31.4298,65900.0
2009-02-09 11:50:00,45.6,45.62,45.58,45.59,26600.0,31.4367,31.4505,31.423,31.4298,26600.0
2009-02-09 11:55:00,45.59,45.66,45.59,45.66,45300.0,31.4298,31.4781,31.4298,31.4781,45300.0
2009-02-09 12:00:00,45.65,45.7,45.64,45.64,51700.0,31.4712,31.5057,31.4643,31.4643,51700.0
2009-02-09 12:05:00,45.64,45.65,45.56,45.61,47500.0,31.4643,31.4712,31.4092,31.4436,47500.0
2009-02-09 12:10:00,45.61,45.66,45.57,45.58,17100.0,31.4436,31.4781,31.4161,31.423,17100.0
2009-02-09 12:15:00,45.58,45.74,45.58,45.71,61400.0,31.423,31.5333,31.423,31.5126,61400.0
2009-02-09 12:20:00,45.71,45.73,45.67,45.68,49600.0,31.5126,31.5264,31.485,31.4919,49600.0
2009-02-09 12:25:00,45.69,45.79,45.66,45.76,83300.0,31.4988,31.5677,31.4781,31.547,83300.0
2009-02-09 12:30:00,45.78,45.78,45.74,45.75,43100.0,31.5608,31.5608,31.5333,31.5402,43100.0
2009-02-09 12:35:00,45.74,45.75,45.7,45.71,29300.0,31.5333,31.5402,31.5057,31.5126,29300.0
2009-02-09 12:40:00,45.7,45.75,45.63,45.63,51400.0,31.5057,31.5402,31.4574,31.4574,51400.0
2009-02-09 12:45:00,45.65,45.74,45.64,45.73,32000.0,31.4712,31.5333,31.4643,31.5264,32000.0
2009-02-09 12:50:00,45.72,45.88,45.72,45.86,64700.0,31.5195,31.6298,31.5195,31.616,64700.0
2009-02-09 12:55:00,45.88,45.91,45.85,45.87,85500.0,31.6298,31.6505,31.6091,31.6229,85500.0
2009-02-09 13:00:00,45.88,45.93,45.86,45.89,35600.0,31.6298,31.6642,31.616,31.6367,35600.0
2009-02-09 13:05:00,45.89,45.91,45.87,45.87,24800.0,31.6367,31.6505,31.6229,31.6229,24800.0
2009-02-09 13:10:00,45.87,45.91,45.87,45.89,19600.0,31.6229,31.6505,31.6229,31.6367,19600.0
2009-02-09 13:15:00,45.9,45.94,45.82,45.82,27200.0,31.6436,31.6711,31.5884,31.5884,27200.0
2009-02-09 13:20:00,45.82,45.82,45.77,45.8,50900.0,31.5884,31.5884,31.5539,31.5746,50900.0
2009-02-09 13:25:00,45.8,45.8,45.77,45.77,27100.0,31.5746,31.5746,31.5539,31.5539,27100.0
2009-02-09 13:30:00,45.75,45.75,45.57,45.57,127200.0,31.5402,31.5402,31.4161,31.4161,127200.0
2009-02-09 13:35:00,45.56,45.63,45.52,45.62,84400.0,31.4092,31.4574,31.3816,31.4505,84400.0
2009-02-09 13:40:00,45.62,45.65,45.6,45.63,35100.0,31.4505,31.4712,31.4367,31.4574,35100.0
2009-02-09 13:45:00,45.64,45.66,45.59,45.64,47700.0,31.4643,31.4781,31.4298,31.4643,47700.0
2009-02-09 13:50:00,45.62,45.64,45.58,45.6,41800.0,31.4505,31.4643,31.423,31.4367,41800.0
2009-02-09 13:55:00,45.6,45.69,45.56,45.69,27100.0,31.4367,31.4988,31.4092,31.4988,27100.0
2009-02-09 14:00:00,45.69,45.72,45.67,45.7,66800.0,31.4988,31.5195,31.485,31.5057,66800.0
2009-02-09 14:05:00,45.69,45.71,45.67,45.7,32400.0,31.4988,31.5126,31.485,31.5057,32400.0
2009-02-09 14:10:00,45.69,45.69,45.54,45.54,52100.0,31.4988,31.4988,31.3954,31.3954,52100.0
2009-02-09 14:15:00,45.53,45.53,45.47,45.51,37800.0,31.3885,31.3885,31.3471,31.3747,37800.0
2009-02-09 14:20:00,45.52,45.6,45.51,45.54,46400.0,31.3816,31.4367,31.3747,31.3954,46400.0
2009-02-09 14:25:00,45.53,45.53,45.36,45.41,47500.0,31.3885,31.3885,31.2713,31.3058,47500.0
2009-02-09 14:30:00,45.41,45.44,45.37,45.43,31300.0,31.3058,31.3264,31.2782,31.3195,31300.0
2009-02-09 14:35:00,45.44,45.48,45.4,45.46,25100.0,31.3264,31.354,31.2989,31.3402,25100.0
2009-02-09 14:40:00,45.46,45.49,45.38,45.41,41700.0,31.3402,31.3609,31.2851,31.3058,41700.0
2009-02-09 14:45:00,45.37,45.42,45.31,45.4,33000.0,31.2782,31.3126,31.2368,31.2989,33000.0
2009-02-09 14:50:00,45.41,45.48,45.41,45.46,29100.0,31.3058,31.354,31.3058,31.3402,29100.0
2009-02-09 14:55:00,45.47,45.52,45.46,45.48,32800.0,31.3471,31.3816,31.3402,31.354,32800.0
2009-02-09 15:00:00,45.47,45.52,45.42,45.47,110200.0,31.3471,31.3816,31.3126,31.3471,110200.0
2009-02-09 15:05:00,45.47,45.52,45.43,45.46,49400.0,31.3471,31.3816,31.3195,31.3402,49400.0
2009-02-09 15:10:00,45.46,45.58,45.37,45.57,74500.0,31.3402,31.423,31.2782,31.4161,74500.0
2009-02-09 15:15:00,45.57,45.6,45.53,45.55,31000.0,31.4161,31.4367,31.3885,31.4023,31000.0
2009-02-09 15:20:00,45.56,45.73,45.54,45.73,38600.0,31.4092,31.5264,31.3954,31.5264,38600.0
2009-02-09 15:25:00,45.73,45.82,45.73,45.81,36100.0,31.5264,31.5884,31.5264,31.5815,36100.0
2009-02-09 15:30:00,45.8,45.87,45.74,45.8,64900.0,31.5746,31.6229,31.5333,31.5746,64900.0
2009-02-09 15:35:00,45.8,45.83,45.63,45.64,63300.0,31.5746,31.5953,31.4574,31.4643,63300.0
2009-02-09 15:40:00,45.64,45.71,45.64,45.67,49600.0,31.4643,31.5126,31.4643,31.485,49600.0
2009-02-09 15:45:00,45.68,45.7,45.56,45.66,52600.0,31.4919,31.5057,31.4092,31.4781,52600.0
2009-02-09 15:50:00,45.67,45.68,45.6,45.61,129400.0,31.485,31.4919,31.4367,31.4436,129400.0
2009-02-09 15:55:00,45.6,45.67,45.55,45.66,61300.0,31.4367,31.485,31.4023,31.4781,61300.0
2009-02-10 09:30:00,45.26,45.32,45.08,45.23,102300.0,31.2023,31.2437,31.0783,31.1817,102300.0
2009-02-10 09:35:00,45.21,45.36,45.21,45.31,36500.0,31.1679,31.2713,31.1679,31.2368,36500.0
2009-02-10 09:40:00,45.33,45.4,45.25,45.35,61400.0,31.2506,31.2989,31.1954,31.2644,61400.0
2009-02-10 09:45:00,45.37,45.52,45.37,45.43,57000.0,31.2782,31.3816,31.2782,31.3195,57000.0
2009-02-10 09:50:00,45.45,45.54,45.44,45.44,80900.0,31.3333,31.3954,31.3264,31.3264,80900.0
2009-02-10 09:55:00,45.46,45.48,45.29,45.35,180300.0,31.3402,31.354,31.223,31.2644,180300.0
2009-02-10 10:00:00,45.36,45.43,45.27,45.37,235700.0,31.2713,31.3195,31.2092,31.2782,235700.0
2009-02-10 10:05:00,45.37,45.44,45.36,45.4,61300.0,31.2782,31.3264,31.2713,31.2989,61300.0
2009-02-10 10:10:00,45.4,45.41,45.18,45.19,96700.0,31.2989,31.3058,31.1472,31.1541,96700.0
2009-02-10 10:15:00,45.19,45.24,45.09,45.09,207200.0,31.1541,31.1886,31.0851,31.0851,207200.0
2009-02-10 10:20:00,45.1,45.11,44.87,44.93,206200.0,31.092,31.0989,30.9335,30.9748,206200.0
2009-02-10 10:25:00,44.92,44.95,44.84,44.89,125900.0,30.9679,30.9886,30.9128,30.9473,125900.0
2009-02-10 10:30:00,44.88,45.01,44.88,45.0,84400.0,30.9404,31.03,30.9404,31.0231,84400.0
2009-02-10 10:35:00,45.0,45.0,44.84,44.92,118500.0,31.0231,31.0231,30.9128,30.9679,118500.0
2009-02-10 10:40:00,44.91,44.98,44.85,44.89,102200.0,30.9611,31.0093,30.9197,30.9473,102200.0
2009-02-10 10:45:00,44.89,45.04,44.89,45.03,62000.0,30.9473,31.0507,30.9473,31.0438,62000.0
2009-02-10 10:50:00,45.02,45.07,44.98,45.05,58200.0,31.0369,31.0714,31.0093,31.0576,58200.0
2009-02-10 10:55:00,45.05,45.1,45.01,45.07,83500.0,31.0576,31.092,31.03,31.0714,83500.0
2009-02-10 11:00:00,45.07,45.39,45.05,45.14,156500.0,31.0714,31.292,31.0576,31.1196,156500.0
2009-02-10 11:05:00,45.15,45.17,44.48,44.59,288200.0,31.1265,31.1403,30.6646,30.7404,288200.0
2009-02-10 11:10:00,44.58,44.63,44.31,44.5,142200.0,30.7336,30.768,30.5474,30.6784,142200.0
2009-02-10 11:15:00,44.5,44.59,44.44,44.59,115500.0,30.6784,30.7404,30.637,30.7404,115500.0
2009-02-10 11:20:00,44.6,44.77,44.55,44.59,118300.0,30.7473,30.8645,30.7129,30.7404,118300.0
2009-02-10 11:25:00,44.59,44.61,44.44,44.54,156400.0,30.7404,30.7542,30.637,30.706,156400.0
2009-02-10 11:30:00,44.55,44.56,43.9,43.9,127900.0,30.7129,30.7198,30.2648,30.2648,127900.0
2009-02-10 11:35:00,43.85,43.91,43.73,43.73,98200.0,30.2303,30.2717,30.1476,30.1476,98200.0
2009-02-10 11:40:00,43.71,43.96,43.65,43.95,101300.0,30.1338,30.3061,30.0924,30.2992,101300.0
2009-02-10 11:45:00,43.97,43.97,43.65,43.87,103900.0,30.313,30.313,30.0924,30.2441,103900.0
2009-02-10 11:50:00,43.86,43.94,43.74,43.94,54400.0,30.2372,30.2923,30.1545,30.2923,54400.0
2009-02-10 11:55:00,43.95,44.01,43.8,43.96,114800.0,30.2992,30.3406,30.1958,30.3061,114800.0
2009-02-10 12:00:00,43.96,44.04,43.89,44.02,205700.0,30.3061,30.3613,30.2579,30.3475,205700.0
2009-02-10 12:05:00,44.02,44.02,43.8,43.84,186500.0,30.3475,30.3475,30.1958,30.2234,186500.0
2009-02-10 12:10:00,43.84,44.04,43.84,43.98,51400.0,30.2234,30.3613,30.2234,30.3199,51400.0
2009-02-10 12:15:00,44.01,44.03,43.95,43.96,41100.0,30.3406,30.3544,30.2992,30.3061,41100.0
2009-02-10 12:20:00,43.93,44.0,43.87,43.92,39900.0,30.2854,30.3337,30.2441,30.2785,39900.0
2009-02-10 12:25:00,43.95,43.95,43.78,43.85,59600.0,30.2992,30.2992,30.182,30.2303,59600.0
2009-02-10 12:30:00,43.85,43.85,43.74,43.85,64800.0,30.2303,30.2303,30.1545,30.2303,64800.0
2009-02-10 12:35:00,43.84,43.95,43.78,43.91,55000.0,30.2234,30.2992,30.182,30.2717,55000.0
2009-02-10 12:40:00,43.92,44.01,43.87,43.96,49600.0,30.2785,30.3406,30.2441,30.3061,49600.0
2009-02-10 12:45:00,43.97,44.02,43.92,44.02,27300.0,30.313,30.3475,30.2785,30.3475,27300.0
2009-02-10 12:50:00,44.03,44.09,44.02,44.04,32900.0,30.3544,30.3957,30.3475,30.3613,32900.0
2009-02-10 12:55:00,44.04,44.08,43.98,43.99,25000.0,30.3613,30.3888,30.3199,30.3268,25000.0
2009-02-10 13:00:00,44.0,44.01,43.82,43.86,36800.0,30.3337,30.3406,30.2096,30.2372,36800.0
2009-02-10 13:05:00,43.84,43.85,43.65,43.71,43300.0,30.2234,30.2303,30.0924,30.1338,43300.0
2009-02-10 13:10:00,43.72,43.76,43.62,43.76,36200.0,30.1407,30.1682,30.0717,30.1682,36200.0
2009-02-10 13:15:00,43.75,43.77,43.54,43.55,31900.0,30.1613,30.1751,30.0166,30.0235,31900.0
2009-02-10 13:20:00,43.55,43.55,43.34,43.48,104300.0,30.0235,30.0235,29.8787,29.9752,104300.0
2009-02-10 13:25:00,43.49,43.52,43.35,43.5,42300.0,29.9821,30.0028,29.8856,29.989,42300.0
2009-02-10 13:30:00,43.45,43.54,43.44,43.53,36800.0,29.9545,30.0166,29.9476,30.0097,36800.0
2009-02-10 13:35:00,43.52,43.64,43.52,43.62,50700.0,30.0028,30.0855,30.0028,30.0717,50700.0
2009-02-10 13:40:00,43.61,43.64,43.54,43.62,39700.0,30.0648,30.0855,30.0166,30.0717,39700.0
2009-02-10 13:45:00,43.62,43.63,43.5,43.54,58200.0,30.0717,30.0786,29.989,30.0166,58200.0
2009-02-10 13:50:00,43.56,43.6,43.47,43.47,52400.0,30.0304,30.0579,29.9683,29.9683,52400.0
2009-02-10 13:55:00,43.48,43.52,43.44,43.46,27100.0,29.9752,30.0028,29.9476,29.9614,27100.0
2009-02-10 14:00:00,43.45,43.61,43.43,43.57,36900.0,29.9545,30.0648,29.9407,30.0373,36900.0
2009-02-10 14:05:00,43.56,43.59,43.49,43.5,39600.0,30.0304,30.051,29.9821,29.989,39600.0
2009-02-10 14:10:00,43.5,43.53,43.43,43.43,28300.0,29.989,30.0097,29.9407,29.9407,28300.0
2009-02-10 14:15:00,43.43,43.46,43.36,43.43,37500.0,29.9407,29.9614,29.8925,29.9407,37500.0
2009-02-10 14:20:00,43.44,43.45,43.3,43.36,35500.0,29.9476,29.9545,29.8511,29.8925,35500.0
2009-02-10 14:25:00,43.36,43.37,43.24,43.26,43000.0,29.8925,29.8994,29.8098,29.8235,43000.0
2009-02-10 14:30:00,43.25,43.25,43.15,43.23,54200.0,29.8166,29.8166,29.7477,29.8029,54200.0
2009-02-10 14:35:00,43.22,43.28,43.15,43.28,38800.0,29.796,29.8373,29.7477,29.8373,38800.0
2009-02-10 14:40:00,43.27,43.41,43.26,43.33,47400.0,29.8304,29.9269,29.8235,29.8718,47400.0
2009-02-10 14:45:00,43.33,43.42,43.3,43.34,27300.0,29.8718,29.9338,29.8511,29.8787,27300.0
2009-02-10 14:50:00,43.34,43.36,43.19,43.21,25500.0,29.8787,29.8925,29.7753,29.7891,25500.0
2009-02-10 14:55:00,43.22,43.27,43.11,43.13,66500.0,29.796,29.8304,29.7201,29.7339,66500.0
2009-02-10 15:00:00,43.15,43.39,43.15,43.33,33000.0,29.7477,29.9132,29.7477,29.8718,33000.0
2009-02-10 15:05:00,43.34,43.35,43.24,43.34,59300.0,29.8787,29.8856,29.8098,29.8787,59300.0
2009-02-10 15:10:00,43.32,43.35,43.1,43.14,72000.0,29.8649,29.8856,29.7132,29.7408,72000.0
2009-02-10 15:15:00,43.13,43.18,43.04,43.09,68300.0,29.7339,29.7684,29.6719,29.7063,68300.0
2009-02-10 15:20:00,43.07,43.13,42.98,43.13,71000.0,29.6926,29.7339,29.6305,29.7339,71000.0
2009-02-10 15:25:00,43.14,43.21,43.08,43.1,76200.0,29.7408,29.7891,29.6994,29.7132,76200.0
2009-02-10 15:30:00,43.12,43.22,43.06,43.13,143400.0,29.727,29.796,29.6857,29.7339,143400.0
2009-02-10 15:35:00,43.14,43.19,42.94,42.96,203900.0,29.7408,29.7753,29.6029,29.6167,203900.0
2009-02-10 15:40:00,42.96,43.12,42.88,43.08,111300.0,29.6167,29.727,29.5616,29.6994,111300.0
2009-02-10 15:45:00,43.07,43.32,42.99,43.22,109100.0,29.6926,29.8649,29.6374,29.796,109100.0
2009-02-10 15:50:00,43.23,43.42,43.18,43.2,183200.0,29.8029,29.9338,29.7684,29.7822,183200.0
2009-02-10 15:55:00,43.19,43.22,43.14,43.17,74700.0,29.7753,29.796,29.7408,29.7615,74700.0
2009-02-10 16:00:00,43.15,43.39,43.15,43.39,3600.0,29.7477,29.9132,29.7477,29.9132,3600.0
2009-02-10 16:05:00,43.31,43.31,43.22,43.22,4800.0,29.858,29.858,29.796,29.796,4800.0
2009-02-10 16:10:00,43.22,43.22,43.22,43.22,0.0,29.796,29.796,29.796,29.796,0.0
2009-02-11 09:30:00,43.5,43.6,43.41,43.41,226100.0,29.989,30.0579,29.9269,29.9269,226100.0
2009-02-11 09:35:00,43.39,43.71,43.38,43.63,66700.0,29.9132,30.1338,29.9063,30.0786,66700.0
2009-02-11 09:40:00,43.64,43.67,43.49,43.54,78300.0,30.0855,30.1062,29.9821,30.0166,78300.0
2009-02-11 09:45:00,43.53,43.71,43.5,43.69,75800.0,30.0097,30.1338,29.989,30.12,75800.0
2009-02-11 09:50:00,43.68,43.72,43.62,43.69,83600.0,30.1131,30.1407,30.0717,30.12,83600.0
2009-02-11 09:55:00,43.7,43.73,43.59,43.6,35400.0,30.1269,30.1476,30.051,30.0579,35400.0
2009-02-11 10:00:00,43.6,43.66,43.52,43.59,45000.0,30.0579,30.0993,30.0028,30.051,45000.0
2009-02-11 10:05:00,43.59,43.59,43.39,43.4,59800.0,30.051,30.051,29.9132,29.9201,59800.0
2009-02-11 10:10:00,43.39,43.46,43.38,43.39,66200.0,29.9132,29.9614,29.9063,29.9132,66200.0
2009-02-11 10:15:00,43.38,43.4,43.31,43.33,34800.0,29.9063,29.9201,29.858,29.8718,34800.0
2009-02-11 10:20:00,43.3,43.43,43.3,43.43,22800.0,29.8511,29.9407,29.8511,29.9407,22800.0
2009-02-11 10:25:00,43.45,43.45,43.26,43.26,32600.0,29.9545,29.9545,29.8235,29.8235,32600.0
2009-02-11 10:30:00,43.25,43.32,43.17,43.24,42800.0,29.8166,29.8649,29.7615,29.8098,42800.0
2009-02-11 10:35:00,43.24,43.31,43.23,43.26,38900.0,29.8098,29.858,29.8029,29.8235,38900.0
2009-02-11 10:40:00,43.3,43.45,43.27,43.45,45000.0,29.8511,29.9545,29.8304,29.9545,45000.0
2009-02-11 10:45:00,43.44,43.54,43.39,43.51,41000.0,29.9476,30.0166,29.9132,29.9959,41000.0
2009-02-11 10:50:00,43.56,43.6,43.54,43.56,45600.0,30.0304,30.0579,30.0166,30.0304,45600.0
2009-02-11 10:55:00,43.53,43.63,43.52,43.57,78700.0,30.0097,30.0786,30.0028,30.0373,78700.0
2009-02-11 11:00:00,43.57,43.61,43.49,43.6,42800.0,30.0373,30.0648,29.9821,30.0579,42800.0
2009-02-11 11:05:00,43.59,43.64,43.44,43.46,32900.0,30.051,30.0855,29.9476,29.9614,32900.0
2009-02-11 11:10:00,43.45,43.68,43.44,43.67,35100.0,29.9545,30.1131,29.9476,30.1062,35100.0
2009-02-11 11:15:00,43.69,43.77,43.68,43.71,68200.0,30.12,30.1751,30.1131,30.1338,68200.0
2009-02-11 11:20:00,43.73,43.74,43.65,43.74,41600.0,30.1476,30.1545,30.0924,30.1545,41600.0
2009-02-11 11:25:00,43.71,43.76,43.65,43.72,44100.0,30.1338,30.1682,30.0924,30.1407,44100.0
2009-02-11 11:30:00,43.71,43.83,43.67,43.67,46300.0,30.1338,30.2165,30.1062,30.1062,46300.0
2009-02-11 11:35:00,43.66,43.69,43.63,43.63,24800.0,30.0993,30.12,30.0786,30.0786,24800.0
2009-02-11 11:40:00,43.65,43.66,43.57,43.64,30800.0,30.0924,30.0993,30.0373,30.0855,30800.0
2009-02-11 11:45:00,43.64,43.69,43.54,43.55,36700.0,30.0855,30.12,30.0166,30.0235,36700.0
2009-02-11 11:50:00,43.55,43.62,43.51,43.62,40000.0,30.0235,30.0717,29.9959,30.0717,40000.0
2009-02-11 11:55:00,43.6,43.63,43.53,43.56,47800.0,30.0579,30.0786,30.0097,30.0304,47800.0
2009-02-11 12:00:00,43.57,43.6,43.54,43.6,26400.0,30.0373,30.0579,30.0166,30.0579,26400.0
2009-02-11 12:05:00,43.59,43.63,43.55,43.63,15500.0,30.051,30.0786,30.0235,30.0786,15500.0
2009-02-11 12:10:00,43.63,43.63,43.47,43.47,32800.0,30.0786,30.0786,29.9683,29.9683,32800.0
2009-02-11 12:15:00,43.48,43.49,43.4,43.47,20700.0,29.9752,29.9821,29.9201,29.9683,20700.0
2009-02-11 12:20:00,43.45,43.53,43.42,43.5,20300.0,29.9545,30.0097,29.9338,29.989,20300.0
2009-02-11 12:25:00,43.48,43.55,43.47,43.55,23400.0,29.9752,30.0235,29.9683,30.0235,23400.0
2009-02-11 12:30:00,43.52,43.53,43.43,43.47,26900.0,30.0028,30.0097,29.9407,29.9683,26900.0
2009-02-11 12:35:00,43.48,43.59,43.44,43.59,22300.0,29.9752,30.051,29.9476,30.051,22300.0
2009-02-11 12:40:00,43.6,43.68,43.58,43.63,28300.0,30.0579,30.1131,30.0441,30.0786,28300.0
2009-02-11 12:45:00,43.62,43.66,43.61,43.61,40600.0,30.0717,30.0993,30.0648,30.0648,40600.0
2009-02-11 12:50:00,43.61,43.65,43.57,43.57,23100.0,30.0648,30.0924,30.0373,30.0373,23100.0
2009-02-11 12:55:00,43.54,43.54,43.41,43.46,24600.0,30.0166,30.0166,29.9269,29.9614,24600.0
2009-02-11 13:00:00,43.45,43.58,43.44,43.53,28600.0,29.9545,30.0441,29.9476,30.0097,28600.0
2009-02-11 13:05:00,43.53,43.53,43.34,43.34,27900.0,30.0097,30.0097,29.8787,29.8787,27900.0
2009-02-11 13:10:00,43.35,43.46,43.34,43.46,21900.0,29.8856,29.9614,29.8787,29.9614,21900.0
2009-02-11 13:15:00,43.47,43.47,43.4,43.43,25400.0,29.9683,29.9683,29.9201,29.9407,25400.0
2009-02-11 13:20:00,43.44,43.51,43.4,43.4,15700.0,29.9476,29.9959,29.9201,29.9201,15700.0
2009-02-11 13:25:00,43.41,43.44,43.36,43.43,21000.0,29.9269,29.9476,29.8925,29.9407,21000.0
2009-02-11 13:30:00,43.42,43.42,43.31,43.33,19400.0,29.9338,29.9338,29.858,29.8718,19400.0
2009-02-11 13:35:00,43.32,43.34,43.28,43.3,22300.0,29.8649,29.8787,29.8373,29.8511,22300.0
2009-02-11 13:40:00,43.32,43.32,43.21,43.23,22700.0,29.8649,29.8649,29.7891,29.8029,22700.0
2009-02-11 13:45:00,43.22,43.22,43.04,43.07,31700.0,29.796,29.796,29.6719,29.6926,31700.0
2009-02-11 13:50:00,43.07,43.13,43.04,43.12,44100.0,29.6926,29.7339,29.6719,29.727,44100.0
2009-02-11 13:55:00,43.12,43.14,43.06,43.09,77300.0,29.727,29.7408,29.6857,29.7063,77300.0
2009-02-11 14:00:00,43.1,43.19,43.1,43.16,50400.0,29.7132,29.7753,29.7132,29.7546,50400.0
2009-02-11 14:05:00,43.16,43.2,43.11,43.2,28000.0,29.7546,29.7822,29.7201,29.7822,28000.0
2009-02-11 14:10:00,43.2,43.2,43.03,43.06,31000.0,29.7822,29.7822,29.665,29.6857,31000.0
2009-02-11 14:15:00,43.07,43.07,42.94,42.97,38000.0,29.6926,29.6926,29.6029,29.6236,38000.0
2009-02-11 14:20:00,42.97,43.07,42.91,43.06,46900.0,29.6236,29.6926,29.5822,29.6857,46900.0
2009-02-11 14:25:00,43.07,43.23,43.07,43.19,52100.0,29.6926,29.8029,29.6926,29.7753,52100.0
2009-02-11 14:30:00,43.2,43.23,43.14,43.19,29700.0,29.7822,29.8029,29.7408,29.7753,29700.0
2009-02-11 14:35:00,43.19,43.32,43.19,43.31,25400.0,29.7753,29.8649,29.7753,29.858,25400.0
2009-02-11 14:40:00,43.31,43.34,43.27,43.29,46600.0,29.858,29.8787,29.8304,29.8442,46600.0
2009-02-11 14:45:00,43.3,43.32,43.24,43.26,28500.0,29.8511,29.8649,29.8098,29.8235,28500.0
2009-02-11 14:50:00,43.25,43.58,43.25,43.48,123000.0,29.8166,30.0441,29.8166,29.9752,123000.0
2009-02-11 14:55:00,43.47,43.7,43.47,43.63,163000.0,29.9683,30.1269,29.9683,30.0786,163000.0
2009-02-11 15:00:00,43.63,43.68,43.49,43.51,79200.0,30.0786,30.1131,29.9821,29.9959,79200.0
2009-02-11 15:05:00,43.51,43.64,43.51,43.54,91800.0,29.9959,30.0855,29.9959,30.0166,91800.0
2009-02-11 15:10:00,43.54,43.67,43.53,43.64,51000.0,30.0166,30.1062,30.0097,30.0855,51000.0
2009-02-11 15:15:00,43.63,43.77,43.59,43.61,133700.0,30.0786,30.1751,30.051,30.0648,133700.0
2009-02-11 15:20:00,43.61,43.61,43.5,43.57,123100.0,30.0648,30.0648,29.989,30.0373,123100.0
2009-02-11 15:25:00,43.57,43.6,43.5,43.55,79300.0,30.0373,30.0579,29.989,30.0235,79300.0
2009-02-11 15:30:00,43.54,43.65,43.37,43.37,74500.0,30.0166,30.0924,29.8994,29.8994,74500.0
2009-02-11 15:35:00,43.37,43.48,43.37,43.42,201000.0,29.8994,29.9752,29.8994,29.9338,201000.0
2009-02-11 15:40:00,43.42,43.44,43.3,43.37,97100.0,29.9338,29.9476,29.8511,29.8994,97100.0
2009-02-11 15:45:00,43.37,43.46,43.34,43.4,84300.0,29.8994,29.9614,29.8787,29.9201,84300.0
2009-02-11 15:50:00,43.4,43.51,43.37,43.51,61400.0,29.9201,29.9959,29.8994,29.9959,61400.0
2009-02-11 15:55:00,43.52,43.65,43.48,43.62,123300.0,30.0028,30.0924,29.9752,30.0717,123300.0
2009-02-12 09:30:00,42.95,42.95,42.5,42.61,109900.0,29.6098,29.6098,29.2996,29.3754,109900.0
2009-02-12 09:35:00,42.61,42.69,42.59,42.64,27800.0,29.3754,29.4306,29.3616,29.3961,27800.0
2009-02-12 09:40:00,42.63,42.71,42.61,42.68,19400.0,29.3892,29.4444,29.3754,29.4237,19400.0
2009-02-12 09:45:00,42.68,42.74,42.67,42.73,18000.0,29.4237,29.4651,29.4168,29.4582,18000.0
2009-02-12 09:50:00,42.72,42.74,42.45,42.54,42000.0,29.4513,29.4651,29.2651,29.3272,42000.0
2009-02-12 09:55:00,42.51,42.53,42.39,42.46,42300.0,29.3065,29.3203,29.2238,29.272,42300.0
2009-02-12 10:00:00,42.46,42.46,42.29,42.38,87600.0,29.272,29.272,29.1548,29.2169,87600.0
2009-02-12 10:05:00,42.43,42.54,42.4,42.54,77000.0,29.2513,29.3272,29.2307,29.3272,77000.0
2009-02-12 10:10:00,42.55,42.62,42.51,42.54,41500.0,29.3341,29.3823,29.3065,29.3272,41500.0
2009-02-12 10:15:00,42.53,42.53,42.41,42.44,50900.0,29.3203,29.3203,29.2375,29.2582,50900.0
2009-02-12 10:20:00,42.46,42.6,42.39,42.57,35000.0,29.272,29.3685,29.2238,29.3479,35000.0
2009-02-12 10:25:00,42.58,42.65,42.45,42.61,66400.0,29.3547,29.403,29.2651,29.3754,66400.0
2009-02-12 10:30:00,42.58,42.63,42.49,42.55,48900.0,29.3547,29.3892,29.2927,29.3341,48900.0
2009-02-12 10:35:00,42.55,42.59,42.49,42.53,55400.0,29.3341,29.3616,29.2927,29.3203,55400.0
2009-02-12 10:40:00,42.54,42.63,42.46,42.63,33500.0,29.3272,29.3892,29.272,29.3892,33500.0
2009-02-12 10:45:00,42.64,42.82,42.64,42.78,55500.0,29.3961,29.5202,29.3961,29.4926,55500.0
2009-02-12 10:50:00,42.8,42.83,42.71,42.8,57100.0,29.5064,29.5271,29.4444,29.5064,57100.0
2009-02-12 10:55:00,42.79,42.79,42.67,42.75,53800.0,29.4995,29.4995,29.4168,29.4719,53800.0
2009-02-12 11:00:00,42.75,42.75,42.6,42.68,68000.0,29.4719,29.4719,29.3685,29.4237,68000.0
2009-02-12 11:05:00,42.67,42.81,42.67,42.77,60700.0,29.4168,29.5133,29.4168,29.4857,60700.0
2009-02-12 11:10:00,42.77,42.78,42.64,42.66,35500.0,29.4857,29.4926,29.3961,29.4099,35500.0
2009-02-12 11:15:00,42.66,42.68,42.49,42.52,53100.0,29.4099,29.4237,29.2927,29.3134,53100.0
2009-02-12 11:20:00,42.49,42.59,42.45,42.56,35700.0,29.2927,29.3616,29.2651,29.341,35700.0
2009-02-12 11:25:00,42.56,42.69,42.56,42.63,42600.0,29.341,29.4306,29.341,29.3892,42600.0
2009-02-12 11:30:00,42.63,42.75,42.63,42.72,37800.0,29.3892,29.4719,29.3892,29.4513,37800.0
2009-02-12 11:35:00,42.71,42.74,42.64,42.69,27200.0,29.4444,29.4651,29.3961,29.4306,27200.0
2009-02-12 11:40:00,42.69,42.92,42.69,42.88,56200.0,29.4306,29.5891,29.4306,29.5616,56200.0
2009-02-12 11:45:00,42.89,42.93,42.83,42.9,34200.0,29.5685,29.596,29.5271,29.5754,34200.0
2009-02-12 11:50:00,42.9,42.95,42.87,42.87,46600.0,29.5754,29.6098,29.5547,29.5547,46600.0
2009-02-12 11:55:00,42.88,42.88,42.76,42.77,39000.0,29.5616,29.5616,29.4788,29.4857,39000.0
2009-02-12 12:00:00,42.76,42.89,42.75,42.89,41500.0,29.4788,29.5685,29.4719,29.5685,41500.0
2009-02-12 12:05:00,42.88,42.92,42.84,42.85,44000.0,29.5616,29.5891,29.534,29.5409,44000.0
2009-02-12 12:10:00,42.86,42.86,42.79,42.81,42800.0,29.5478,29.5478,29.4995,29.5133,42800.0
2009-02-12 12:15:00,42.82,42.9,42.82,42.9,46200.0,29.5202,29.5754,29.5202,29.5754,46200.0
2009-02-12 12:20:00,42.9,42.95,42.89,42.93,27400.0,29.5754,29.6098,29.5685,29.596,27400.0
2009-02-12 12:25:00,42.93,43.09,42.93,43.06,37900.0,29.596,29.7063,29.596,29.6857,37900.0
2009-02-12 12:30:00,43.06,43.09,43.0,43.0,29500.0,29.6857,29.7063,29.6443,29.6443,29500.0
2009-02-12 12:35:00,43.0,43.02,42.97,42.99,17600.0,29.6443,29.6581,29.6236,29.6374,17600.0
2009-02-12 12:40:00,43.0,43.02,42.96,42.97,19100.0,29.6443,29.6581,29.6167,29.6236,19100.0
2009-02-12 12:45:00,42.97,42.97,42.87,42.89,31500.0,29.6236,29.6236,29.5547,29.5685,31500.0
2009-02-12 12:50:00,42.9,42.91,42.85,42.9,30400.0,29.5754,29.5822,29.5409,29.5754,30400.0
2009-02-12 12:55:00,42.9,42.96,42.85,42.86,27900.0,29.5754,29.6167,29.5409,29.5478,27900.0
2009-02-12 13:00:00,42.87,42.87,42.77,42.79,42100.0,29.5547,29.5547,29.4857,29.4995,42100.0
2009-02-12 13:05:00,42.8,42.8,42.71,42.78,43800.0,29.5064,29.5064,29.4444,29.4926,43800.0
2009-02-12 13:10:00,42.79,42.88,42.72,42.75,29400.0,29.4995,29.5616,29.4513,29.4719,29400.0
2009-02-12 13:15:00,42.75,42.75,42.6,42.62,37000.0,29.4719,29.4719,29.3685,29.3823,37000.0
2009-02-12 13:20:00,42.6,42.65,42.55,42.58,56000.0,29.3685,29.403,29.3341,29.3547,56000.0
2009-02-12 13:25:00,42.58,42.74,42.58,42.66,61500.0,29.3547,29.4651,29.3547,29.4099,61500.0
2009-02-12 13:30:00,42.65,42.72,42.62,42.63,54300.0,29.403,29.4513,29.3823,29.3892,54300.0
2009-02-12 13:35:00,42.62,42.64,42.46,42.46,52300.0,29.3823,29.3961,29.272,29.272,52300.0
2009-02-12 13:40:00,42.46,42.54,42.45,42.48,30700.0,29.272,29.3272,29.2651,29.2858,30700.0
2009-02-12 13:45:00,42.48,42.52,42.43,42.51,50400.0,29.2858,29.3134,29.2513,29.3065,50400.0
2009-02-12 13:50:00,42.52,42.63,42.52,42.63,77600.0,29.3134,29.3892,29.3134,29.3892,77600.0
2009-02-12 13:55:00,42.64,42.69,42.53,42.66,50400.0,29.3961,29.4306,29.3203,29.4099,50400.0
2009-02-12 14:00:00,42.65,42.65,42.47,42.47,42700.0,29.403,29.403,29.2789,29.2789,42700.0
2009-02-12 14:05:00,42.47,42.65,42.45,42.57,43200.0,29.2789,29.403,29.2651,29.3479,43200.0
2009-02-12 14:10:00,42.57,42.63,42.56,42.57,51100.0,29.3479,29.3892,29.341,29.3479,51100.0
2009-02-12 14:15:00,42.56,42.76,42.56,42.63,53100.0,29.341,29.4788,29.341,29.3892,53100.0
2009-02-12 14:20:00,42.64,42.66,42.52,42.55,28600.0,29.3961,29.4099,29.3134,29.3341,28600.0
2009-02-12 14:25:00,42.55,42.56,42.48,42.5,52500.0,29.3341,29.341,29.2858,29.2996,52500.0
2009-02-12 14:30:00,42.51,42.55,42.43,42.46,113700.0,29.3065,29.3341,29.2513,29.272,113700.0
2009-02-12 14:35:00,42.47,42.49,42.29,42.34,147100.0,29.2789,29.2927,29.1548,29.1893,147100.0
2009-02-12 14:40:00,42.34,42.37,42.27,42.33,101900.0,29.1893,29.21,29.141,29.1824,101900.0
2009-02-12 14:45:00,42.33,42.33,42.17,42.28,81100.0,29.1824,29.1824,29.0721,29.1479,81100.0
2009-02-12 14:50:00,42.27,42.3,42.17,42.18,72400.0,29.141,29.1617,29.0721,29.079,72400.0
2009-02-12 14:55:00,42.18,42.28,42.17,42.24,71500.0,29.079,29.1479,29.0721,29.1203,71500.0
2009-02-12 15:00:00,42.25,42.26,42.13,42.15,110100.0,29.1272,29.1341,29.0445,29.0583,110100.0
2009-02-12 15:05:00,42.15,42.3,42.1,42.3,103400.0,29.0583,29.1617,29.0238,29.1617,103400.0
2009-02-12 15:10:00,42.31,42.52,42.31,42.43,125800.0,29.1686,29.3134,29.1686,29.2513,125800.0
2009-02-12 15:15:00,42.42,42.59,42.39,42.56,112100.0,29.2444,29.3616,29.2238,29.341,112100.0
2009-02-12 15:20:00,42.55,42.83,42.43,42.72,125100.0,29.3341,29.5271,29.2513,29.4513,125100.0
2009-02-12 15:25:00,42.71,43.08,42.71,43.08,151000.0,29.4444,29.6994,29.4444,29.6994,151000.0
2009-02-12 15:30:00,43.07,43.09,42.88,42.95,110600.0,29.6926,29.7063,29.5616,29.6098,110600.0
2009-02-12 15:35:00,42.96,43.14,42.83,42.96,145800.0,29.6167,29.7408,29.5271,29.6167,145800.0
2009-02-12 15:40:00,42.95,43.46,42.95,43.41,136900.0,29.6098,29.9614,29.6098,29.9269,136900.0
2009-02-12 15:45:00,43.39,43.45,43.21,43.26,123200.0,29.9132,29.9545,29.7891,29.8235,123200.0
2009-02-12 15:50:00,43.26,43.55,43.2,43.54,153700.0,29.8235,30.0235,29.7822,30.0166,153700.0
2009-02-12 15:55:00,43.57,43.66,43.42,43.61,165500.0,30.0373,30.0993,29.9338,30.0648,165500.0
2009-02-13 09:30:00,43.4,43.58,43.4,43.46,29400.0,29.9201,30.0441,29.9201,29.9614,29400.0
2009-02-13 09:35:00,43.45,43.5,43.21,43.22,22300.0,29.9545,29.989,29.7891,29.796,22300.0
2009-02-13 09:40:00,43.23,43.29,43.18,43.18,36900.0,29.8029,29.8442,29.7684,29.7684,36900.0
2009-02-13 09:45:00,43.19,43.29,43.15,43.29,44200.0,29.7753,29.8442,29.7477,29.8442,44200.0
2009-02-13 09:50:00,43.29,43.31,43.19,43.2,38300.0,29.8442,29.858,29.7753,29.7822,38300.0
2009-02-13 09:55:00,43.19,43.42,43.13,43.42,42300.0,29.7753,29.9338,29.7339,29.9338,42300.0
2009-02-13 10:00:00,43.42,43.47,43.35,43.46,29600.0,29.9338,29.9683,29.8856,29.9614,29600.0
2009-02-13 10:05:00,43.47,43.51,43.41,43.41,32500.0,29.9683,29.9959,29.9269,29.9269,32500.0
2009-02-13 10:10:00,43.41,43.47,43.35,43.44,48000.0,29.9269,29.9683,29.8856,29.9476,48000.0
2009-02-13 10:15:00,43.42,43.42,43.26,43.33,29600.0,29.9338,29.9338,29.8235,29.8718,29600.0
2009-02-13 10:20:00,43.35,43.58,43.33,43.58,55900.0,29.8856,30.0441,29.8718,30.0441,55900.0
2009-02-13 10:25:00,43.59,43.6,43.49,43.58,40100.0,30.051,30.0579,29.9821,30.0441,40100.0
2009-02-13 10:30:00,43.57,43.7,43.57,43.67,42300.0,30.0373,30.1269,30.0373,30.1062,42300.0
2009-02-13 10:35:00,43.66,43.75,43.66,43.71,44100.0,30.0993,30.1613,30.0993,30.1338,44100.0
2009-02-13 10:40:00,43.7,43.75,43.64,43.64,56600.0,30.1269,30.1613,30.0855,30.0855,56600.0
2009-02-13 10:45:00,43.65,43.67,43.55,43.56,47500.0,30.0924,30.1062,30.0235,30.0304,47500.0
2009-02-13 10:50:00,43.56,43.62,43.53,43.58,49200.0,30.0304,30.0717,30.0097,30.0441,49200.0
2009-02-13 10:55:00,43.58,43.68,43.57,43.6,72500.0,30.0441,30.1131,30.0373,30.0579,72500.0
2009-02-13 11:00:00,43.62,43.62,43.45,43.5,48100.0,30.0717,30.0717,29.9545,29.989,48100.0
2009-02-13 11:05:00,43.49,43.53,43.47,43.51,42700.0,29.9821,30.0097,29.9683,29.9959,42700.0
2009-02-13 11:10:00,43.52,43.54,43.39,43.4,48300.0,30.0028,30.0166,29.9132,29.9201,48300.0
2009-02-13 11:15:00,43.39,43.41,43.36,43.39,76100.0,29.9132,29.9269,29.8925,29.9132,76100.0
2009-02-13 11:20:00,43.38,43.38,43.26,43.27,66900.0,29.9063,29.9063,29.8235,29.8304,66900.0
2009-02-13 11:25:00,43.26,43.32,43.25,43.31,67800.0,29.8235,29.8649,29.8166,29.858,67800.0
2009-02-13 11:30:00,43.3,43.38,43.27,43.38,72800.0,29.8511,29.9063,29.8304,29.9063,72800.0
2009-02-13 11:35:00,43.38,43.42,43.35,43.36,127200.0,29.9063,29.9338,29.8856,29.8925,127200.0
2009-02-13 11:40:00,43.36,43.39,43.2,43.23,102600.0,29.8925,29.9132,29.7822,29.8029,102600.0
2009-02-13 11:45:00,43.23,43.27,43.09,43.14,108100.0,29.8029,29.8304,29.7063,29.7408,108100.0
2009-02-13 11:50:00,43.14,43.15,43.08,43.13,81300.0,29.7408,29.7477,29.6994,29.7339,81300.0
2009-02-13 11:55:00,43.13,43.19,43.08,43.08,113100.0,29.7339,29.7753,29.6994,29.6994,113100.0
2009-02-13 12:00:00,43.07,43.19,43.07,43.11,52300.0,29.6926,29.7753,29.6926,29.7201,52300.0
2009-02-13 12:05:00,43.12,43.15,43.09,43.13,44000.0,29.727,29.7477,29.7063,29.7339,44000.0
2009-02-13 12:10:00,43.13,43.19,43.1,43.19,51700.0,29.7339,29.7753,29.7132,29.7753,51700.0
2009-02-13 12:15:00,43.18,43.2,43.03,43.1,70300.0,29.7684,29.7822,29.665,29.7132,70300.0
2009-02-13 12:20:00,43.1,43.19,43.05,43.18,28300.0,29.7132,29.7753,29.6788,29.7684,28300.0
2009-02-13 12:25:00,43.17,43.24,43.12,43.21,87900.0,29.7615,29.8098,29.727,29.7891,87900.0
2009-02-13 12:30:00,43.23,43.26,43.12,43.16,64000.0,29.8029,29.8235,29.727,29.7546,64000.0
2009-02-13 12:35:00,43.17,43.24,43.13,43.14,59000.0,29.7615,29.8098,29.7339,29.7408,59000.0
2009-02-13 12:40:00,43.12,43.17,43.05,43.05,37900.0,29.727,29.7615,29.6788,29.6788,37900.0
2009-02-13 12:45:00,43.06,43.13,43.05,43.1,20600.0,29.6857,29.7339,29.6788,29.7132,20600.0
2009-02-13 12:50:00,43.1,43.1,42.9,42.92,89200.0,29.7132,29.7132,29.5754,29.5891,89200.0
2009-02-13 12:55:00,42.91,43.0,42.91,42.99,29200.0,29.5822,29.6443,29.5822,29.6374,29200.0
2009-02-13 13:00:00,42.98,43.03,42.95,43.02,27300.0,29.6305,29.665,29.6098,29.6581,27300.0
2009-02-13 13:05:00,43.01,43.11,43.01,43.07,59500.0,29.6512,29.7201,29.6512,29.6926,59500.0
2009-02-13 13:10:00,43.06,43.09,42.99,43.0,35100.0,29.6857,29.7063,29.6374,29.6443,35100.0
2009-02-13 13:15:00,43.01,43.17,42.99,43.14,59000.0,29.6512,29.7615,29.6374,29.7408,59000.0
2009-02-13 13:20:00,43.15,43.19,43.15,43.15,37800.0,29.7477,29.7753,29.7477,29.7477,37800.0
2009-02-13 13:25:00,43.17,43.24,43.16,43.24,49200.0,29.7615,29.8098,29.7546,29.8098,49200.0
2009-02-13 13:30:00,43.23,43.27,43.21,43.22,48100.0,29.8029,29.8304,29.7891,29.796,48100.0
2009-02-13 13:35:00,43.23,43.26,43.16,43.21,65000.0,29.8029,29.8235,29.7546,29.7891,65000.0
2009-02-13 13:40:00,43.21,43.32,43.18,43.31,74600.0,29.7891,29.8649,29.7684,29.858,74600.0
2009-02-13 13:45:00,43.3,43.51,43.3,43.51,313700.0,29.8511,29.9959,29.8511,29.9959,313700.0
2009-02-13 13:50:00,43.51,43.61,43.48,43.55,116300.0,29.9959,30.0648,29.9752,30.0235,116300.0
2009-02-13 13:55:00,43.55,43.56,43.45,43.49,58800.0,30.0235,30.0304,29.9545,29.9821,58800.0
2009-02-13 14:00:00,43.48,43.59,43.48,43.51,120100.0,29.9752,30.051,29.9752,29.9959,120100.0
2009-02-13 14:05:00,43.5,43.5,43.33,43.38,75700.0,29.989,29.989,29.8718,29.9063,75700.0
2009-02-13 14:10:00,43.4,43.52,43.36,43.47,43400.0,29.9201,30.0028,29.8925,29.9683,43400.0
2009-02-13 14:15:00,43.47,43.49,43.3,43.46,69200.0,29.9683,29.9821,29.8511,29.9614,69200.0
2009-02-13 14:20:00,43.46,43.51,43.36,43.41,89400.0,29.9614,29.9959,29.8925,29.9269,89400.0
2009-02-13 14:25:00,43.41,43.48,43.36,43.38,102200.0,29.9269,29.9752,29.8925,29.9063,102200.0
2009-02-13 14:30:00,43.37,43.37,43.26,43.35,151200.0,29.8994,29.8994,29.8235,29.8856,151200.0
2009-02-13 14:35:00,43.35,43.38,43.29,43.33,183900.0,29.8856,29.9063,29.8442,29.8718,183900.0
2009-02-13 14:40:00,43.33,43.42,43.33,43.33,108200.0,29.8718,29.9338,29.8718,29.8718,108200.0
2009-02-13 14:45:00,43.33,43.33,43.23,43.27,90900.0,29.8718,29.8718,29.8029,29.8304,90900.0
2009-02-13 14:50:00,43.28,43.42,43.22,43.39,74900.0,29.8373,29.9338,29.796,29.9132,74900.0
2009-02-13 14:55:00,43.39,43.42,43.25,43.29,56900.0,29.9132,29.9338,29.8166,29.8442,56900.0
2009-02-13 15:00:00,43.32,43.4,43.27,43.37,60300.0,29.8649,29.9201,29.8304,29.8994,60300.0
2009-02-13 15:05:00,43.37,43.37,43.12,43.16,61000.0,29.8994,29.8994,29.727,29.7546,61000.0
2009-02-13 15:10:00,43.19,43.2,43.01,43.07,67200.0,29.7753,29.7822,29.6512,29.6926,67200.0
2009-02-13 15:15:00,43.07,43.11,43.01,43.08,97300.0,29.6926,29.7201,29.6512,29.6994,97300.0
2009-02-13 15:20:00,43.05,43.15,43.04,43.11,77600.0,29.6788,29.7477,29.6719,29.7201,77600.0
2009-02-13 15:25:00,43.11,43.26,43.11,43.22,73600.0,29.7201,29.8235,29.7201,29.796,73600.0
2009-02-13 15:30:00,43.22,43.4,43.22,43.32,111500.0,29.796,29.9201,29.796,29.8649,111500.0
2009-02-13 15:35:00,43.31,43.33,43.19,43.27,197800.0,29.858,29.8718,29.7753,29.8304,197800.0
2009-02-13 15:40:00,43.24,43.38,43.18,43.35,170400.0,29.8098,29.9063,29.7684,29.8856,170400.0
2009-02-13 15:45:00,43.35,43.37,43.18,43.33,178100.0,29.8856,29.8994,29.7684,29.8718,178100.0
2009-02-13 15:50:00,43.34,43.35,43.22,43.25,135600.0,29.8787,29.8856,29.796,29.8166,135600.0
2009-02-13 15:55:00,43.24,43.24,42.92,42.92,146700.0,29.8098,29.8098,29.5891,29.5891,146700.0
2009-02-17 09:30:00,41.39,41.61,41.38,41.51,100800.0,28.5344,28.686,28.5275,28.6171,100800.0
2009-02-17 09:35:00,41.52,41.65,41.33,41.33,127100.0,28.624,28.7136,28.493,28.493,127100.0
2009-02-17 09:40:00,41.33,41.48,41.3,41.41,83600.0,28.493,28.5964,28.4723,28.5481,83600.0
2009-02-17 09:45:00,41.43,41.45,41.09,41.12,101700.0,28.5619,28.5757,28.3275,28.3482,101700.0
2009-02-17 09:50:00,41.11,41.12,40.87,41.11,124700.0,28.3413,28.3482,28.1759,28.3413,124700.0
2009-02-17 09:55:00,41.12,41.21,41.06,41.13,62000.0,28.3482,28.4103,28.3069,28.3551,62000.0
2009-02-17 10:00:00,41.12,41.21,41.1,41.14,102300.0,28.3482,28.4103,28.3344,28.362,102300.0
2009-02-17 10:05:00,41.14,41.29,41.13,41.27,50000.0,28.362,28.4654,28.3551,28.4516,50000.0
2009-02-17 10:10:00,41.26,41.3,41.18,41.25,63000.0,28.4447,28.4723,28.3896,28.4378,63000.0
2009-02-17 10:15:00,41.27,41.27,41.05,41.07,46100.0,28.4516,28.4516,28.3,28.3137,46100.0
2009-02-17 10:20:00,41.08,41.16,41.01,41.12,65600.0,28.3206,28.3758,28.2724,28.3482,65600.0
2009-02-17 10:25:00,41.12,41.14,41.05,41.14,58800.0,28.3482,28.362,28.3,28.362,58800.0
2009-02-17 10:30:00,41.16,41.31,41.16,41.24,106500.0,28.3758,28.4792,28.3758,28.4309,106500.0
2009-02-17 10:35:00,41.24,41.3,41.09,41.16,50600.0,28.4309,28.4723,28.3275,28.3758,50600.0
2009-02-17 10:40:00,41.15,41.28,41.11,41.28,58700.0,28.3689,28.4585,28.3413,28.4585,58700.0
2009-02-17 10:45:00,41.26,41.31,41.2,41.24,47800.0,28.4447,28.4792,28.4034,28.4309,47800.0
2009-02-17 10:50:00,41.24,41.43,41.24,41.38,46500.0,28.4309,28.5619,28.4309,28.5275,46500.0
2009-02-17 10:55:00,41.38,41.44,41.31,41.33,60900.0,28.5275,28.5688,28.4792,28.493,60900.0
2009-02-17 11:00:00,41.33,41.33,41.21,41.29,43000.0,28.493,28.493,28.4103,28.4654,43000.0
2009-02-17 11:05:00,41.3,41.31,41.16,41.2,43200.0,28.4723,28.4792,28.3758,28.4034,43200.0
2009-02-17 11:10:00,41.2,41.34,41.19,41.29,17100.0,28.4034,28.4999,28.3965,28.4654,17100.0
2009-02-17 11:15:00,41.27,41.32,41.24,41.29,25400.0,28.4516,28.4861,28.4309,28.4654,25400.0
2009-02-17 11:20:00,41.29,41.37,41.24,41.32,27100.0,28.4654,28.5206,28.4309,28.4861,27100.0
2009-02-17 11:25:00,41.3,41.33,41.21,41.23,32300.0,28.4723,28.493,28.4103,28.4241,32300.0
2009-02-17 11:30:00,41.23,41.24,41.14,41.15,50100.0,28.4241,28.4309,28.362,28.3689,50100.0
2009-02-17 11:35:00,41.14,41.17,41.11,41.15,34700.0,28.362,28.3827,28.3413,28.3689,34700.0
2009-02-17 11:40:00,41.15,41.23,41.11,41.21,39400.0,28.3689,28.4241,28.3413,28.4103,39400.0
2009-02-17 11:45:00,41.22,41.22,41.13,41.17,103000.0,28.4172,28.4172,28.3551,28.3827,103000.0
2009-02-17 11:50:00,41.17,41.17,41.03,41.1,41600.0,28.3827,28.3827,28.2862,28.3344,41600.0
2009-02-17 11:55:00,41.1,41.14,41.01,41.08,29400.0,28.3344,28.362,28.2724,28.3206,29400.0
2009-02-17 12:00:00,41.08,41.2,41.06,41.13,30200.0,28.3206,28.4034,28.3069,28.3551,30200.0
2009-02-17 12:05:00,41.14,41.16,41.11,41.12,19300.0,28.362,28.3758,28.3413,28.3482,19300.0
2009-02-17 12:10:00,41.1,41.11,41.01,41.06,38700.0,28.3344,28.3413,28.2724,28.3069,38700.0
2009-02-17 12:15:00,41.07,41.14,41.04,41.08,31500.0,28.3137,28.362,28.2931,28.3206,31500.0
2009-02-17 12:20:00,41.09,41.09,40.95,40.95,30800.0,28.3275,28.3275,28.231,28.231,30800.0
2009-02-17 12:25:00,40.96,41.1,40.94,41.07,23300.0,28.2379,28.3344,28.2241,28.3137,23300.0
2009-02-17 12:30:00,41.08,41.13,41.08,41.12,42500.0,28.3206,28.3551,28.3206,28.3482,42500.0
2009-02-17 12:35:00,41.12,41.15,41.09,41.15,39100.0,28.3482,28.3689,28.3275,28.3689,39100.0
2009-02-17 12:40:00,41.16,41.21,41.14,41.18,26200.0,28.3758,28.4103,28.362,28.3896,26200.0
2009-02-17 12:45:00,41.18,41.22,41.12,41.13,35000.0,28.3896,28.4172,28.3482,28.3551,35000.0
2009-02-17 12:50:00,41.14,41.15,41.1,41.14,23900.0,28.362,28.3689,28.3344,28.362,23900.0
2009-02-17 12:55:00,41.16,41.2,41.15,41.2,28700.0,28.3758,28.4034,28.3689,28.4034,28700.0
2009-02-17 13:00:00,41.21,41.22,41.06,41.07,45300.0,28.4103,28.4172,28.3069,28.3137,45300.0
2009-02-17 13:05:00,41.08,41.08,41.02,41.04,23400.0,28.3206,28.3206,28.2793,28.2931,23400.0
2009-02-17 13:10:00,41.05,41.11,40.97,41.11,42900.0,28.3,28.3413,28.2448,28.3413,42900.0
2009-02-17 13:15:00,41.1,41.11,40.98,41.01,30300.0,28.3344,28.3413,28.2517,28.2724,30300.0
2009-02-17 13:20:00,41.01,41.03,40.9,40.95,75100.0,28.2724,28.2862,28.1966,28.231,75100.0
2009-02-17 13:25:00,40.96,41.01,40.88,40.96,28200.0,28.2379,28.2724,28.1828,28.2379,28200.0
2009-02-17 13:30:00,40.97,41.06,40.9,41.06,30000.0,28.2448,28.3069,28.1966,28.3069,30000.0
2009-02-17 13:35:00,41.07,41.11,41.01,41.03,36200.0,28.3137,28.3413,28.2724,28.2862,36200.0
2009-02-17 13:40:00,41.04,41.21,41.03,41.19,50300.0,28.2931,28.4103,28.2862,28.3965,50300.0
2009-02-17 13:45:00,41.19,41.3,41.14,41.22,41000.0,28.3965,28.4723,28.362,28.4172,41000.0
2009-02-17 13:50:00,41.2,41.23,41.08,41.09,21800.0,28.4034,28.4241,28.3206,28.3275,21800.0
2009-02-17 13:55:00,41.09,41.12,41.03,41.11,40900.0,28.3275,28.3482,28.2862,28.3413,40900.0
2009-02-17 14:00:00,41.11,41.13,41.02,41.13,31300.0,28.3413,28.3551,28.2793,28.3551,31300.0
2009-02-17 14:05:00,41.13,41.26,41.11,41.18,38800.0,28.3551,28.4447,28.3413,28.3896,38800.0
2009-02-17 14:10:00,41.17,41.23,41.15,41.18,44600.0,28.3827,28.4241,28.3689,28.3896,44600.0
2009-02-17 14:15:00,41.18,41.25,41.16,41.16,41000.0,28.3896,28.4378,28.3758,28.3758,41000.0
2009-02-17 14:20:00,41.16,41.24,41.1,41.1,56100.0,28.3758,28.4309,28.3344,28.3344,56100.0
2009-02-17 14:25:00,41.11,41.15,41.03,41.04,73200.0,28.3413,28.3689,28.2862,28.2931,73200.0
2009-02-17 14:30:00,41.05,41.19,41.03,41.16,59400.0,28.3,28.3965,28.2862,28.3758,59400.0
2009-02-17 14:35:00,41.16,41.33,41.15,41.26,45100.0,28.3758,28.493,28.3689,28.4447,45100.0
2009-02-17 14:40:00,41.27,41.27,41.17,41.24,59000.0,28.4516,28.4516,28.3827,28.4309,59000.0
2009-02-17 14:45:00,41.22,41.23,41.08,41.1,65800.0,28.4172,28.4241,28.3206,28.3344,65800.0
2009-02-17 14:50:00,41.09,41.16,41.01,41.01,98300.0,28.3275,28.3758,28.2724,28.2724,98300.0
2009-02-17 14:55:00,41.01,41.07,40.97,41.05,98100.0,28.2724,28.3137,28.2448,28.3,98100.0
2009-02-17 15:00:00,41.04,41.04,40.92,40.97,84700.0,28.2931,28.2931,28.2103,28.2448,84700.0
2009-02-17 15:05:00,40.98,41.15,40.95,41.1,73000.0,28.2517,28.3689,28.231,28.3344,73000.0
2009-02-17 15:10:00,41.11,41.17,41.05,41.08,75200.0,28.3413,28.3827,28.3,28.3206,75200.0
2009-02-17 15:15:00,41.08,41.18,40.97,40.97,83400.0,28.3206,28.3896,28.2448,28.2448,83400.0
2009-02-17 15:20:00,40.97,41.05,40.91,40.99,72100.0,28.2448,28.3,28.2034,28.2586,72100.0
2009-02-17 15:25:00,41.02,41.06,40.85,40.91,69200.0,28.2793,28.3069,28.1621,28.2034,69200.0
2009-02-17 15:30:00,40.9,41.42,40.9,41.41,102900.0,28.1966,28.555,28.1966,28.5481,102900.0
2009-02-17 15:35:00,41.42,41.45,41.25,41.33,118400.0,28.555,28.5757,28.4378,28.493,118400.0
2009-02-17 15:40:00,41.33,41.36,41.02,41.1,128100.0,28.493,28.5137,28.2793,28.3344,128100.0
2009-02-17 15:45:00,41.11,41.21,40.96,40.98,132500.0,28.3413,28.4103,28.2379,28.2517,132500.0
2009-02-17 15:50:00,40.98,41.02,40.87,40.87,131100.0,28.2517,28.2793,28.1759,28.1759,131100.0
2009-02-17 15:55:00,40.88,40.96,40.82,40.83,152300.0,28.1828,28.2379,28.1414,28.1483,152300.0
2009-02-17 16:00:00,40.82,40.82,40.79,40.82,2800.0,28.1414,28.1414,28.1207,28.1414,2800.0
2009-02-17 16:05:00,40.82,40.82,40.82,40.82,0.0,28.1414,28.1414,28.1414,28.1414,0.0
2009-02-17 16:10:00,40.82,40.82,40.82,40.82,0.0,28.1414,28.1414,28.1414,28.1414,0.0
2009-02-18 09:30:00,41.22,41.22,40.95,40.99,63700.0,28.4172,28.4172,28.231,28.2586,63700.0
2009-02-18 09:35:00,40.98,41.07,40.85,40.9,20800.0,28.2517,28.3137,28.1621,28.1966,20800.0
2009-02-18 09:40:00,40.88,41.07,40.82,41.06,27400.0,28.1828,28.3137,28.1414,28.3069,27400.0
2009-02-18 09:45:00,41.05,41.11,40.92,40.93,25900.0,28.3,28.3413,28.2103,28.2172,25900.0
2009-02-18 09:50:00,40.92,40.97,40.82,40.88,23100.0,28.2103,28.2448,28.1414,28.1828,23100.0
2009-02-18 09:55:00,40.9,40.94,40.62,40.64,36800.0,28.1966,28.2241,28.0035,28.0173,36800.0
2009-02-18 10:00:00,40.64,40.72,40.52,40.54,40900.0,28.0173,28.0725,27.9346,27.9484,40900.0
2009-02-18 10:05:00,40.54,40.54,40.33,40.36,58600.0,27.9484,27.9484,27.8036,27.8243,58600.0
2009-02-18 10:10:00,40.36,40.36,40.2,40.23,53200.0,27.8243,27.8243,27.714,27.7347,53200.0
2009-02-18 10:15:00,40.2,40.37,40.2,40.25,68100.0,27.714,27.8312,27.714,27.7484,68100.0
2009-02-18 10:20:00,40.24,40.45,40.24,40.43,192100.0,27.7415,27.8863,27.7415,27.8725,192100.0
2009-02-18 10:25:00,40.42,40.49,40.35,40.44,59900.0,27.8656,27.9139,27.8174,27.8794,59900.0
2009-02-18 10:30:00,40.45,40.66,40.45,40.62,47900.0,27.8863,28.0311,27.8863,28.0035,47900.0
2009-02-18 10:35:00,40.63,40.64,40.48,40.49,78300.0,28.0104,28.0173,27.907,27.9139,78300.0
2009-02-18 10:40:00,40.49,40.61,40.49,40.5,70100.0,27.9139,27.9966,27.9139,27.9208,70100.0
2009-02-18 10:45:00,40.5,40.69,40.49,40.51,118700.0,27.9208,28.0518,27.9139,27.9277,118700.0
2009-02-18 10:50:00,40.52,40.55,40.45,40.47,49700.0,27.9346,27.9553,27.8863,27.9001,49700.0
2009-02-18 10:55:00,40.45,40.48,40.37,40.42,89900.0,27.8863,27.907,27.8312,27.8656,89900.0
2009-02-18 11:00:00,40.43,40.43,40.3,40.34,51100.0,27.8725,27.8725,27.7829,27.8105,51100.0
2009-02-18 11:05:00,40.34,40.41,40.32,40.41,40600.0,27.8105,27.8587,27.7967,27.8587,40600.0
2009-02-18 11:10:00,40.42,40.53,40.39,40.5,33900.0,27.8656,27.9415,27.845,27.9208,33900.0
2009-02-18 11:15:00,40.51,40.64,40.5,40.57,37800.0,27.9277,28.0173,27.9208,27.969,37800.0
2009-02-18 11:20:00,40.56,40.82,40.56,40.82,57700.0,27.9622,28.1414,27.9622,28.1414,57700.0
2009-02-18 11:25:00,40.81,40.85,40.73,40.78,38600.0,28.1345,28.1621,28.0794,28.1138,38600.0
2009-02-18 11:30:00,40.77,40.79,40.68,40.73,18600.0,28.1069,28.1207,28.0449,28.0794,18600.0
2009-02-18 11:35:00,40.71,40.78,40.71,40.78,34200.0,28.0656,28.1138,28.0656,28.1138,34200.0
2009-02-18 11:40:00,40.77,40.92,40.72,40.91,49900.0,28.1069,28.2103,28.0725,28.2034,49900.0
2009-02-18 11:45:00,40.92,40.92,40.74,40.74,19200.0,28.2103,28.2103,28.0862,28.0862,19200.0
2009-02-18 11:50:00,40.74,40.8,40.69,40.76,25500.0,28.0862,28.1276,28.0518,28.1,25500.0
2009-02-18 11:55:00,40.75,40.89,40.75,40.81,32700.0,28.0931,28.1897,28.0931,28.1345,32700.0
2009-02-18 12:00:00,40.8,40.92,40.74,40.88,53200.0,28.1276,28.2103,28.0862,28.1828,53200.0
2009-02-18 12:05:00,40.91,40.99,40.85,40.98,48900.0,28.2034,28.2586,28.1621,28.2517,48900.0
2009-02-18 12:10:00,40.99,41.05,40.91,40.94,30800.0,28.2586,28.3,28.2034,28.2241,30800.0
2009-02-18 12:15:00,40.95,40.99,40.88,40.89,49000.0,28.231,28.2586,28.1828,28.1897,49000.0
2009-02-18 12:20:00,40.88,40.95,40.87,40.89,36500.0,28.1828,28.231,28.1759,28.1897,36500.0
2009-02-18 12:25:00,40.88,40.9,40.73,40.8,52400.0,28.1828,28.1966,28.0794,28.1276,52400.0
2009-02-18 12:30:00,40.8,40.85,40.66,40.67,40800.0,28.1276,28.1621,28.0311,28.038,40800.0
2009-02-18 12:35:00,40.67,40.74,40.6,40.6,25400.0,28.038,28.0862,27.9897,27.9897,25400.0
2009-02-18 12:40:00,40.59,40.69,40.58,40.68,19800.0,27.9828,28.0518,27.9759,28.0449,19800.0
2009-02-18 12:45:00,40.69,40.72,40.59,40.59,31400.0,28.0518,28.0725,27.9828,27.9828,31400.0
2009-02-18 12:50:00,40.57,40.63,40.52,40.63,32700.0,27.969,28.0104,27.9346,28.0104,32700.0
2009-02-18 12:55:00,40.67,40.76,40.63,40.75,30600.0,28.038,28.1,28.0104,28.0931,30600.0
2009-02-18 13:00:00,40.74,40.87,40.62,40.68,61400.0,28.0862,28.1759,28.0035,28.0449,61400.0
2009-02-18 13:05:00,40.67,40.76,40.59,40.63,34500.0,28.038,28.1,27.9828,28.0104,34500.0
2009-02-18 13:10:00,40.63,40.71,40.6,40.69,20100.0,28.0104,28.0656,27.9897,28.0518,20100.0
2009-02-18 13:15:00,40.69,40.7,40.49,40.49,24200.0,28.0518,28.0587,27.9139,27.9139,24200.0
2009-02-18 13:20:00,40.49,40.57,40.43,40.51,93700.0,27.9139,27.969,27.8725,27.9277,93700.0
2009-02-18 13:25:00,40.54,40.61,40.54,40.59,20900.0,27.9484,27.9966,27.9484,27.9828,20900.0
2009-02-18 13:30:00,40.59,40.6,40.5,40.56,35200.0,27.9828,27.9897,27.9208,27.9622,35200.0
2009-02-18 13:35:00,40.56,40.58,40.39,40.39,45500.0,27.9622,27.9759,27.845,27.845,45500.0
2009-02-18 13:40:00,40.4,40.45,40.35,40.43,67600.0,27.8518,27.8863,27.8174,27.8725,67600.0
2009-02-18 13:45:00,40.43,40.5,40.4,40.43,34500.0,27.8725,27.9208,27.8518,27.8725,34500.0
2009-02-18 13:50:00,40.41,40.44,40.37,40.41,45300.0,27.8587,27.8794,27.8312,27.8587,45300.0
2009-02-18 13:55:00,40.41,40.52,40.41,40.45,39100.0,27.8587,27.9346,27.8587,27.8863,39100.0
2009-02-18 14:00:00,40.45,40.54,40.35,40.47,64900.0,27.8863,27.9484,27.8174,27.9001,64900.0
2009-02-18 14:05:00,40.48,40.6,40.47,40.58,129600.0,27.907,27.9897,27.9001,27.9759,129600.0
2009-02-18 14:10:00,40.58,40.59,40.31,40.33,98000.0,27.9759,27.9828,27.7898,27.8036,98000.0
2009-02-18 14:15:00,40.31,40.42,40.27,40.36,177700.0,27.7898,27.8656,27.7622,27.8243,177700.0
2009-02-18 14:20:00,40.36,40.48,40.36,40.48,46900.0,27.8243,27.907,27.8243,27.907,46900.0
2009-02-18 14:25:00,40.48,40.5,40.36,40.46,83000.0,27.907,27.9208,27.8243,27.8932,83000.0
2009-02-18 14:30:00,40.47,40.54,40.4,40.5,97300.0,27.9001,27.9484,27.8518,27.9208,97300.0
2009-02-18 14:35:00,40.5,40.51,40.32,40.36,64300.0,27.9208,27.9277,27.7967,27.8243,64300.0
2009-02-18 14:40:00,40.35,40.41,40.27,40.36,55900.0,27.8174,27.8587,27.7622,27.8243,55900.0
2009-02-18 14:45:00,40.35,40.41,40.31,40.34,22200.0,27.8174,27.8587,27.7898,27.8105,22200.0
2009-02-18 14:50:00,40.33,40.39,40.31,40.33,31900.0,27.8036,27.845,27.7898,27.8036,31900.0
2009-02-18 14:55:00,40.32,40.62,40.26,40.62,131500.0,27.7967,28.0035,27.7553,28.0035,131500.0
2009-02-18 15:00:00,40.63,40.7,40.55,40.64,119500.0,28.0104,28.0587,27.9553,28.0173,119500.0
2009-02-18 15:05:00,40.64,40.7,40.48,40.49,113100.0,28.0173,28.0587,27.907,27.9139,113100.0
2009-02-18 15:10:00,40.49,40.72,40.49,40.67,139600.0,27.9139,28.0725,27.9139,28.038,139600.0
2009-02-18 15:15:00,40.65,40.67,40.56,40.62,50700.0,28.0242,28.038,27.9622,28.0035,50700.0
2009-02-18 15:20:00,40.63,40.7,40.51,40.64,80700.0,28.0104,28.0587,27.9277,28.0173,80700.0
2009-02-18 15:25:00,40.65,40.67,40.43,40.47,65300.0,28.0242,28.038,27.8725,27.9001,65300.0
2009-02-18 15:30:00,40.46,40.56,40.42,40.47,94900.0,27.8932,27.9622,27.8656,27.9001,94900.0
2009-02-18 15:35:00,40.46,40.51,40.43,40.51,66600.0,27.8932,27.9277,27.8725,27.9277,66600.0
2009-02-18 15:40:00,40.5,40.66,40.44,40.63,84700.0,27.9208,28.0311,27.8794,28.0104,84700.0
2009-02-18 15:45:00,40.6,40.63,40.53,40.55,49100.0,27.9897,28.0104,27.9415,27.9553,49100.0
2009-02-18 15:50:00,40.56,40.66,40.56,40.6,168600.0,27.9622,28.0311,27.9622,27.9897,168600.0
2009-02-18 15:55:00,40.61,40.69,40.57,40.59,125200.0,27.9966,28.0518,27.969,27.9828,125200.0
2009-02-19 09:30:00,41.05,41.14,40.99,41.1,181100.0,28.3,28.362,28.2586,28.3344,181100.0
2009-02-19 09:35:00,41.09,41.16,41.02,41.06,228400.0,28.3275,28.3758,28.2793,28.3069,228400.0
2009-02-19 09:40:00,41.06,41.22,41.05,41.14,62400.0,28.3069,28.4172,28.3,28.362,62400.0
2009-02-19 09:45:00,41.15,41.18,41.04,41.04,32800.0,28.3689,28.3896,28.2931,28.2931,32800.0
2009-02-19 09:50:00,41.03,41.08,40.99,41.06,50600.0,28.2862,28.3206,28.2586,28.3069,50600.0
2009-02-19 09:55:00,41.07,41.18,41.06,41.17,52300.0,28.3137,28.3896,28.3069,28.3827,52300.0
2009-02-19 10:00:00,41.17,41.18,41.04,41.17,77000.0,28.3827,28.3896,28.2931,28.3827,77000.0
2009-02-19 10:05:00,41.16,41.16,41.04,41.14,42100.0,28.3758,28.3758,28.2931,28.362,42100.0
2009-02-19 10:10:00,41.14,41.14,41.04,41.07,47400.0,28.362,28.362,28.2931,28.3137,47400.0
2009-02-19 10:15:00,41.08,41.1,40.88,40.89,88000.0,28.3206,28.3344,28.1828,28.1897,88000.0
2009-02-19 10:20:00,40.88,40.95,40.85,40.87,44800.0,28.1828,28.231,28.1621,28.1759,44800.0
2009-02-19 10:25:00,40.86,40.91,40.8,40.9,40100.0,28.169,28.2034,28.1276,28.1966,40100.0
2009-02-19 10:30:00,40.89,40.89,40.8,40.8,52200.0,28.1897,28.1897,28.1276,28.1276,52200.0
2009-02-19 10:35:00,40.79,40.8,40.71,40.78,47300.0,28.1207,28.1276,28.0656,28.1138,47300.0
2009-02-19 10:40:00,40.77,40.88,40.75,40.85,25000.0,28.1069,28.1828,28.0931,28.1621,25000.0
2009-02-19 10:45:00,40.88,40.89,40.82,40.85,53800.0,28.1828,28.1897,28.1414,28.1621,53800.0
2009-02-19 10:50:00,40.82,40.87,40.75,40.78,17600.0,28.1414,28.1759,28.0931,28.1138,17600.0
2009-02-19 10:55:00,40.77,40.82,40.75,40.75,33000.0,28.1069,28.1414,28.0931,28.0931,33000.0
2009-02-19 11:00:00,40.76,40.92,40.73,40.91,47400.0,28.1,28.2103,28.0794,28.2034,47400.0
2009-02-19 11:05:00,40.92,41.06,40.92,41.01,44200.0,28.2103,28.3069,28.2103,28.2724,44200.0
2009-02-19 11:10:00,41.03,41.04,40.98,41.0,34200.0,28.2862,28.2931,28.2517,28.2655,34200.0
2009-02-19 11:15:00,41.0,41.03,40.98,40.99,23300.0,28.2655,28.2862,28.2517,28.2586,23300.0
2009-02-19 11:20:00,40.97,40.99,40.81,40.83,29200.0,28.2448,28.2586,28.1345,28.1483,29200.0
2009-02-19 11:25:00,40.84,40.89,40.84,40.88,20100.0,28.1552,28.1897,28.1552,28.1828,20100.0
2009-02-19 11:30:00,40.88,40.89,40.77,40.81,23700.0,28.1828,28.1897,28.1069,28.1345,23700.0
2009-02-19 11:35:00,40.81,40.88,40.77,40.82,30200.0,28.1345,28.1828,28.1069,28.1414,30200.0
2009-02-19 11:40:00,40.84,40.84,40.64,40.67,24900.0,28.1552,28.1552,28.0173,28.038,24900.0
2009-02-19 11:45:00,40.67,40.69,40.62,40.63,25200.0,28.038,28.0518,28.0035,28.0104,25200.0
2009-02-19 11:50:00,40.63,40.73,40.62,40.63,25600.0,28.0104,28.0794,28.0035,28.0104,25600.0
2009-02-19 11:55:00,40.63,40.66,40.49,40.53,35200.0,28.0104,28.0311,27.9139,27.9415,35200.0
2009-02-19 12:00:00,40.53,40.55,40.39,40.4,33600.0,27.9415,27.9553,27.845,27.8518,33600.0
2009-02-19 12:05:00,40.4,40.52,40.37,40.51,34300.0,27.8518,27.9346,27.8312,27.9277,34300.0
2009-02-19 12:10:00,40.5,40.53,40.38,40.39,22100.0,27.9208,27.9415,27.8381,27.845,22100.0
2009-02-19 12:15:00,40.35,40.46,40.35,40.46,30000.0,27.8174,27.8932,27.8174,27.8932,30000.0
2009-02-19 12:20:00,40.46,40.53,40.43,40.51,32300.0,27.8932,27.9415,27.8725,27.9277,32300.0
2009-02-19 12:25:00,40.5,40.51,40.42,40.47,15000.0,27.9208,27.9277,27.8656,27.9001,15000.0
2009-02-19 12:30:00,40.46,40.5,40.42,40.5,20500.0,27.8932,27.9208,27.8656,27.9208,20500.0
2009-02-19 12:35:00,40.51,40.54,40.47,40.54,16700.0,27.9277,27.9484,27.9001,27.9484,16700.0
2009-02-19 12:40:00,40.55,40.57,40.5,40.54,21100.0,27.9553,27.969,27.9208,27.9484,21100.0
2009-02-19 12:45:00,40.55,40.55,40.49,40.53,14100.0,27.9553,27.9553,27.9139,27.9415,14100.0
2009-02-19 12:50:00,40.52,40.6,40.52,40.57,19500.0,27.9346,27.9897,27.9346,27.969,19500.0
2009-02-19 12:55:00,40.59,40.61,40.55,40.56,19400.0,27.9828,27.9966,27.9553,27.9622,19400.0
2009-02-19 13:00:00,40.57,40.58,40.47,40.48,19300.0,27.969,27.9759,27.9001,27.907,19300.0
2009-02-19 13:05:00,40.48,40.67,40.48,40.67,32700.0,27.907,28.038,27.907,28.038,32700.0
2009-02-19 13:10:00,40.67,40.68,40.62,40.66,48700.0,28.038,28.0449,28.0035,28.0311,48700.0
2009-02-19 13:15:00,40.67,40.79,40.66,40.77,30500.0,28.038,28.1207,28.0311,28.1069,30500.0
2009-02-19 13:20:00,40.75,40.81,40.72,40.81,49200.0,28.0931,28.1345,28.0725,28.1345,49200.0
2009-02-19 13:25:00,40.82,40.85,40.76,40.82,45600.0,28.1414,28.1621,28.1,28.1414,45600.0
2009-02-19 13:30:00,40.82,40.82,40.69,40.7,32500.0,28.1414,28.1414,28.0518,28.0587,32500.0
2009-02-19 13:35:00,40.69,40.73,40.67,40.69,39500.0,28.0518,28.0794,28.038,28.0518,39500.0
2009-02-19 13:40:00,40.7,40.7,40.62,40.64,23100.0,28.0587,28.0587,28.0035,28.0173,23100.0
2009-02-19 13:45:00,40.64,40.67,40.59,40.62,21400.0,28.0173,28.038,27.9828,28.0035,21400.0
2009-02-19 13:50:00,40.61,40.64,40.57,40.57,29300.0,27.9966,28.0173,27.969,27.969,29300.0
2009-02-19 13:55:00,40.56,40.57,40.49,40.56,32000.0,27.9622,27.969,27.9139,27.9622,32000.0
2009-02-19 14:00:00,40.56,40.66,40.55,40.62,46900.0,27.9622,28.0311,27.9553,28.0035,46900.0
2009-02-19 14:05:00,40.62,40.73,40.61,40.71,169200.0,28.0035,28.0794,27.9966,28.0656,169200.0
2009-02-19 14:10:00,40.72,40.74,40.55,40.56,44000.0,28.0725,28.0862,27.9553,27.9622,44000.0
2009-02-19 14:15:00,40.56,40.59,40.42,40.43,61700.0,27.9622,27.9828,27.8656,27.8725,61700.0
2009-02-19 14:20:00,40.43,40.49,40.41,40.42,37900.0,27.8725,27.9139,27.8587,27.8656,37900.0
2009-02-19 14:25:00,40.44,40.56,40.44,40.52,72200.0,27.8794,27.9622,27.8794,27.9346,72200.0
2009-02-19 14:30:00,40.53,40.53,40.42,40.47,35400.0,27.9415,27.9415,27.8656,27.9001,35400.0
2009-02-19 14:35:00,40.46,40.55,40.46,40.55,98700.0,27.8932,27.9553,27.8932,27.9553,98700.0
2009-02-19 14:40:00,40.56,40.56,40.36,40.37,78000.0,27.9622,27.9622,27.8243,27.8312,78000.0
2009-02-19 14:45:00,40.38,40.45,40.31,40.31,79700.0,27.8381,27.8863,27.7898,27.7898,79700.0
2009-02-19 14:50:00,40.31,40.42,40.29,40.38,64000.0,27.7898,27.8656,27.776,27.8381,64000.0
2009-02-19 14:55:00,40.39,40.5,40.37,40.42,95800.0,27.845,27.9208,27.8312,27.8656,95800.0
2009-02-19 15:00:00,40.41,40.51,40.41,40.45,58000.0,27.8587,27.9277,27.8587,27.8863,58000.0
2009-02-19 15:05:00,40.45,40.45,40.33,40.33,53600.0,27.8863,27.8863,27.8036,27.8036,53600.0
2009-02-19 15:10:00,40.33,40.33,40.18,40.2,77600.0,27.8036,27.8036,27.7002,27.714,77600.0
2009-02-19 15:15:00,40.2,40.24,40.11,40.17,91700.0,27.714,27.7415,27.6519,27.6933,91700.0
2009-02-19 15:20:00,40.17,40.22,40.14,40.16,68200.0,27.6933,27.7278,27.6726,27.6864,68200.0
2009-02-19 15:25:00,40.17,40.37,40.16,40.3,46900.0,27.6933,27.8312,27.6864,27.7829,46900.0
2009-02-19 15:30:00,40.31,40.33,40.09,40.09,83100.0,27.7898,27.8036,27.6381,27.6381,83100.0
2009-02-19 15:35:00,40.08,40.15,40.02,40.02,63400.0,27.6312,27.6795,27.5899,27.5899,63400.0
2009-02-19 15:40:00,40.03,40.26,39.98,40.25,76100.0,27.5968,27.7553,27.5623,27.7484,76100.0
2009-02-19 15:45:00,40.25,40.4,40.19,40.31,109200.0,27.7484,27.8518,27.7071,27.7898,109200.0
2009-02-19 15:50:00,40.31,40.37,40.17,40.17,96000.0,27.7898,27.8312,27.6933,27.6933,96000.0
2009-02-19 15:55:00,40.18,40.21,40.05,40.11,78700.0,27.7002,27.7209,27.6106,27.6519,78700.0
2009-02-20 09:30:00,39.19,39.32,39.11,39.2,148200.0,27.0177,27.1073,26.9625,27.0246,148200.0
2009-02-20 09:35:00,39.21,39.35,39.2,39.21,49000.0,27.0315,27.128,27.0246,27.0315,49000.0
2009-02-20 09:40:00,39.23,39.24,39.14,39.21,41200.0,27.0452,27.0521,26.9832,27.0315,41200.0
2009-02-20 09:45:00,39.21,39.33,39.18,39.28,75300.0,27.0315,27.1142,27.0108,27.0797,75300.0
2009-02-20 09:50:00,39.28,39.49,39.26,39.37,53100.0,27.0797,27.2245,27.0659,27.1418,53100.0
2009-02-20 09:55:00,39.38,39.53,39.36,39.45,63200.0,27.1487,27.2521,27.1349,27.1969,63200.0
2009-02-20 10:00:00,39.46,39.48,39.35,39.45,60500.0,27.2038,27.2176,27.128,27.1969,60500.0
2009-02-20 10:05:00,39.45,39.71,39.45,39.58,76000.0,27.1969,27.3762,27.1969,27.2865,76000.0
2009-02-20 10:10:00,39.59,39.64,39.49,39.54,61100.0,27.2934,27.3279,27.2245,27.259,61100.0
2009-02-20 10:15:00,39.54,39.55,39.44,39.44,88600.0,27.259,27.2659,27.19,27.19,88600.0
2009-02-20 10:20:00,39.43,39.49,39.35,39.35,80900.0,27.1831,27.2245,27.128,27.128,80900.0
2009-02-20 10:25:00,39.35,39.53,39.32,39.49,65400.0,27.128,27.2521,27.1073,27.2245,65400.0
2009-02-20 10:30:00,39.49,39.51,39.39,39.42,45400.0,27.2245,27.2383,27.1556,27.1762,45400.0
2009-02-20 10:35:00,39.41,39.56,39.37,39.53,117900.0,27.1693,27.2728,27.1418,27.2521,117900.0
2009-02-20 10:40:00,39.51,39.62,39.43,39.56,63700.0,27.2383,27.3141,27.1831,27.2728,63700.0
2009-02-20 10:45:00,39.57,39.57,39.44,39.46,32300.0,27.2796,27.2796,27.19,27.2038,32300.0
2009-02-20 10:50:00,39.47,39.47,39.26,39.3,38500.0,27.2107,27.2107,27.0659,27.0935,38500.0
2009-02-20 10:55:00,39.3,39.3,39.2,39.25,183500.0,27.0935,27.0935,27.0246,27.059,183500.0
2009-02-20 11:00:00,39.24,39.31,39.23,39.23,35700.0,27.0521,27.1004,27.0452,27.0452,35700.0
2009-02-20 11:05:00,39.23,39.26,39.07,39.1,43300.0,27.0452,27.0659,26.9349,26.9556,43300.0
2009-02-20 11:10:00,39.1,39.11,38.95,38.96,62000.0,26.9556,26.9625,26.8522,26.8591,62000.0
2009-02-20 11:15:00,38.95,39.02,38.9,39.02,37800.0,26.8522,26.9005,26.8177,26.9005,37800.0
2009-02-20 11:20:00,39.02,39.1,38.99,38.99,24500.0,26.9005,26.9556,26.8798,26.8798,24500.0
2009-02-20 11:25:00,38.97,39.01,38.97,38.98,32400.0,26.866,26.8936,26.866,26.8729,32400.0
2009-02-20 11:30:00,38.99,38.99,38.87,38.93,61900.0,26.8798,26.8798,26.7971,26.8384,61900.0
2009-02-20 11:35:00,38.92,39.12,38.92,39.12,49200.0,26.8315,26.9694,26.8315,26.9694,49200.0
2009-02-20 11:40:00,39.12,39.14,39.04,39.08,41200.0,26.9694,26.9832,26.9143,26.9418,41200.0
2009-02-20 11:45:00,39.08,39.1,38.97,39.07,33300.0,26.9418,26.9556,26.866,26.9349,33300.0
2009-02-20 11:50:00,39.07,39.08,38.97,38.99,50700.0,26.9349,26.9418,26.866,26.8798,50700.0
2009-02-20 11:55:00,38.99,39.07,38.98,39.01,34500.0,26.8798,26.9349,26.8729,26.8936,34500.0
2009-02-20 12:00:00,39.0,39.09,39.0,39.09,41500.0,26.8867,26.9487,26.8867,26.9487,41500.0
2009-02-20 12:05:00,39.09,39.18,39.05,39.18,32900.0,26.9487,27.0108,26.9212,27.0108,32900.0
2009-02-20 12:10:00,39.18,39.28,39.16,39.21,40100.0,27.0108,27.0797,26.997,27.0315,40100.0
2009-02-20 12:15:00,39.19,39.23,39.14,39.21,34300.0,27.0177,27.0452,26.9832,27.0315,34300.0
2009-02-20 12:20:00,39.2,39.22,39.1,39.11,25600.0,27.0246,27.0384,26.9556,26.9625,25600.0
2009-02-20 12:25:00,39.11,39.14,39.07,39.11,25800.0,26.9625,26.9832,26.9349,26.9625,25800.0
2009-02-20 12:30:00,39.1,39.11,39.04,39.08,35500.0,26.9556,26.9625,26.9143,26.9418,35500.0
2009-02-20 12:35:00,39.09,39.13,39.05,39.09,34600.0,26.9487,26.9763,26.9212,26.9487,34600.0
2009-02-20 12:40:00,39.1,39.11,38.96,38.98,48300.0,26.9556,26.9625,26.8591,26.8729,48300.0
2009-02-20 12:45:00,38.97,38.98,38.79,38.8,137300.0,26.866,26.8729,26.7419,26.7488,137300.0
2009-02-20 12:50:00,38.8,38.82,38.7,38.73,73300.0,26.7488,26.7626,26.6799,26.7005,73300.0
2009-02-20 12:55:00,38.74,38.81,38.67,38.75,44300.0,26.7074,26.7557,26.6592,26.7143,44300.0
2009-02-20 13:00:00,38.74,38.75,38.63,38.71,66900.0,26.7074,26.7143,26.6316,26.6868,66900.0
2009-02-20 13:05:00,38.72,38.77,38.59,38.61,58200.0,26.6937,26.7281,26.604,26.6178,58200.0
2009-02-20 13:10:00,38.61,38.65,38.55,38.56,89900.0,26.6178,26.6454,26.5765,26.5833,89900.0
2009-02-20 13:15:00,38.57,38.57,38.4,38.49,48400.0,26.5902,26.5902,26.473,26.5351,48400.0
2009-02-20 13:20:00,38.48,38.64,38.48,38.53,30700.0,26.5282,26.6385,26.5282,26.5627,30700.0
2009-02-20 13:25:00,38.53,38.72,38.53,38.63,33300.0,26.5627,26.6937,26.5627,26.6316,33300.0
2009-02-20 13:30:00,38.63,38.69,38.57,38.65,43900.0,26.6316,26.673,26.5902,26.6454,43900.0
2009-02-20 13:35:00,38.66,38.71,38.62,38.69,29400.0,26.6523,26.6868,26.6247,26.673,29400.0
2009-02-20 13:40:00,38.69,38.8,38.66,38.77,54700.0,26.673,26.7488,26.6523,26.7281,54700.0
2009-02-20 13:45:00,38.77,38.79,38.72,38.74,27100.0,26.7281,26.7419,26.6937,26.7074,27100.0
2009-02-20 13:50:00,38.72,38.92,38.72,38.9,43900.0,26.6937,26.8315,26.6937,26.8177,43900.0
2009-02-20 13:55:00,38.9,38.94,38.79,38.84,53900.0,26.8177,26.8453,26.7419,26.7764,53900.0
2009-02-20 14:00:00,38.84,38.87,38.69,38.75,43000.0,26.7764,26.7971,26.673,26.7143,43000.0
2009-02-20 14:05:00,38.74,38.89,38.73,38.86,58100.0,26.7074,26.8109,26.7005,26.7902,58100.0
2009-02-20 14:10:00,38.86,38.89,38.78,38.82,70200.0,26.7902,26.8109,26.735,26.7626,70200.0
2009-02-20 14:15:00,38.83,39.37,38.82,39.19,181200.0,26.7695,27.1418,26.7626,27.0177,181200.0
2009-02-20 14:20:00,39.19,39.51,39.1,39.5,134500.0,27.0177,27.2383,26.9556,27.2314,134500.0
2009-02-20 14:25:00,39.49,39.65,39.23,39.23,119500.0,27.2245,27.3348,27.0452,27.0452,119500.0
2009-02-20 14:30:00,39.23,39.46,39.23,39.32,90900.0,27.0452,27.2038,27.0452,27.1073,90900.0
2009-02-20 14:35:00,39.33,39.58,39.18,39.51,126300.0,27.1142,27.2865,27.0108,27.2383,126300.0
2009-02-20 14:40:00,39.51,39.59,39.42,39.51,81400.0,27.2383,27.2934,27.1762,27.2383,81400.0
2009-02-20 14:45:00,39.49,39.76,39.43,39.76,116400.0,27.2245,27.4106,27.1831,27.4106,116400.0
2009-02-20 14:50:00,39.76,39.96,39.7,39.74,151200.0,27.4106,27.5485,27.3693,27.3968,151200.0
2009-02-20 14:55:00,39.72,39.78,39.57,39.66,125300.0,27.3831,27.4244,27.2796,27.3417,125300.0
2009-02-20 15:00:00,39.63,39.63,39.37,39.47,144200.0,27.321,27.321,27.1418,27.2107,144200.0
2009-02-20 15:05:00,39.45,39.63,39.4,39.53,107000.0,27.1969,27.321,27.1624,27.2521,107000.0
2009-02-20 15:10:00,39.52,39.54,39.34,39.52,81900.0,27.2452,27.259,27.1211,27.2452,81900.0
2009-02-20 15:15:00,39.52,39.64,39.45,39.55,392600.0,27.2452,27.3279,27.1969,27.2659,392600.0
2009-02-20 15:20:00,39.55,39.61,39.47,39.51,97300.0,27.2659,27.3072,27.2107,27.2383,97300.0
2009-02-20 15:25:00,39.48,39.55,39.25,39.28,122400.0,27.2176,27.2659,27.059,27.0797,122400.0
2009-02-20 15:30:00,39.28,39.36,39.14,39.3,69300.0,27.0797,27.1349,26.9832,27.0935,69300.0
2009-02-20 15:35:00,39.29,39.47,39.28,39.36,88100.0,27.0866,27.2107,27.0797,27.1349,88100.0
2009-02-20 15:40:00,39.36,39.42,39.17,39.21,126000.0,27.1349,27.1762,27.0039,27.0315,126000.0
2009-02-20 15:45:00,39.21,39.34,39.16,39.33,186200.0,27.0315,27.1211,26.997,27.1142,186200.0
2009-02-20 15:50:00,39.34,39.56,39.27,39.44,184900.0,27.1211,27.2728,27.0728,27.19,184900.0
2009-02-20 15:55:00,39.44,39.51,39.39,39.43,161800.0,27.19,27.2383,27.1556,27.1831,161800.0
2009-02-23 09:30:00,40.07,40.09,39.88,39.89,161300.0,27.6243,27.6381,27.4934,27.5003,161300.0
2009-02-23 09:35:00,39.86,40.01,39.75,39.98,79900.0,27.4796,27.583,27.4037,27.5623,79900.0
2009-02-23 09:40:00,39.97,39.99,39.73,39.8,58900.0,27.5554,27.5692,27.3899,27.4382,58900.0
2009-02-23 09:45:00,39.8,39.89,39.71,39.72,45800.0,27.4382,27.5003,27.3762,27.3831,45800.0
2009-02-23 09:50:00,39.73,39.86,39.69,39.8,47700.0,27.3899,27.4796,27.3624,27.4382,47700.0
2009-02-23 09:55:00,39.81,39.9,39.66,39.72,70600.0,27.4451,27.5071,27.3417,27.3831,70600.0
2009-02-23 10:00:00,39.7,39.77,39.56,39.57,34500.0,27.3693,27.4175,27.2728,27.2796,34500.0
2009-02-23 10:05:00,39.55,39.6,39.52,39.6,31400.0,27.2659,27.3003,27.2452,27.3003,31400.0
2009-02-23 10:10:00,39.6,39.6,39.42,39.44,29400.0,27.3003,27.3003,27.1762,27.19,29400.0
2009-02-23 10:15:00,39.42,39.45,39.35,39.41,29700.0,27.1762,27.1969,27.128,27.1693,29700.0
2009-02-23 10:20:00,39.42,39.47,39.38,39.45,30800.0,27.1762,27.2107,27.1487,27.1969,30800.0
2009-02-23 10:25:00,39.46,39.46,39.37,39.42,35200.0,27.2038,27.2038,27.1418,27.1762,35200.0
2009-02-23 10:30:00,39.41,39.41,39.28,39.29,54800.0,27.1693,27.1693,27.0797,27.0866,54800.0
2009-02-23 10:35:00,39.28,39.28,39.12,39.14,64500.0,27.0797,27.0797,26.9694,26.9832,64500.0
2009-02-23 10:40:00,39.14,39.19,39.09,39.18,48600.0,26.9832,27.0177,26.9487,27.0108,48600.0
2009-02-23 10:45:00,39.18,39.29,39.17,39.29,42400.0,27.0108,27.0866,27.0039,27.0866,42400.0
2009-02-23 10:50:00,39.28,39.34,39.24,39.25,36900.0,27.0797,27.1211,27.0521,27.059,36900.0
2009-02-23 10:55:00,39.25,39.26,39.02,39.02,45200.0,27.059,27.0659,26.9005,26.9005,45200.0
2009-02-23 11:00:00,39.0,39.16,38.99,39.13,60500.0,26.8867,26.997,26.8798,26.9763,60500.0
2009-02-23 11:05:00,39.12,39.14,39.01,39.07,52600.0,26.9694,26.9832,26.8936,26.9349,52600.0
2009-02-23 11:10:00,39.07,39.21,39.07,39.12,40300.0,26.9349,27.0315,26.9349,26.9694,40300.0
2009-02-23 11:15:00,39.13,39.19,39.05,39.05,48100.0,26.9763,27.0177,26.9212,26.9212,48100.0
2009-02-23 11:20:00,39.05,39.14,39.05,39.06,50400.0,26.9212,26.9832,26.9212,26.928,50400.0
2009-02-23 11:25:00,39.06,39.21,39.06,39.16,36900.0,26.928,27.0315,26.928,26.997,36900.0
2009-02-23 11:30:00,39.15,39.15,38.95,39.03,37300.0,26.9901,26.9901,26.8522,26.9074,37300.0
2009-02-23 11:35:00,39.02,39.1,39.01,39.07,44100.0,26.9005,26.9556,26.8936,26.9349,44100.0
2009-02-23 11:40:00,39.08,39.08,38.97,39.02,30900.0,26.9418,26.9418,26.866,26.9005,30900.0
2009-02-23 11:45:00,38.99,39.02,38.94,38.99,50200.0,26.8798,26.9005,26.8453,26.8798,50200.0
2009-02-23 11:50:00,39.0,39.05,38.99,39.01,97000.0,26.8867,26.9212,26.8798,26.8936,97000.0
2009-02-23 11:55:00,39.01,39.01,38.9,38.98,53500.0,26.8936,26.8936,26.8177,26.8729,53500.0
2009-02-23 12:00:00,38.98,38.98,38.87,38.87,39900.0,26.8729,26.8729,26.7971,26.7971,39900.0
2009-02-23 12:05:00,38.88,38.91,38.87,38.88,41200.0,26.804,26.8246,26.7971,26.804,41200.0
2009-02-23 12:10:00,38.88,39.0,38.86,38.99,42500.0,26.804,26.8867,26.7902,26.8798,42500.0
2009-02-23 12:15:00,38.98,38.98,38.89,38.91,48600.0,26.8729,26.8729,26.8109,26.8246,48600.0
2009-02-23 12:20:00,38.91,38.97,38.88,38.97,36900.0,26.8246,26.866,26.804,26.866,36900.0
2009-02-23 12:25:00,38.97,38.98,38.87,38.89,49900.0,26.866,26.8729,26.7971,26.8109,49900.0
2009-02-23 12:30:00,38.89,38.89,38.8,38.8,37800.0,26.8109,26.8109,26.7488,26.7488,37800.0
2009-02-23 12:35:00,38.8,38.86,38.78,38.84,60200.0,26.7488,26.7902,26.735,26.7764,60200.0
2009-02-23 12:40:00,38.84,38.85,38.81,38.85,23500.0,26.7764,26.7833,26.7557,26.7833,23500.0
2009-02-23 12:45:00,38.83,38.83,38.69,38.69,22000.0,26.7695,26.7695,26.673,26.673,22000.0
2009-02-23 12:50:00,38.7,38.75,38.6,38.63,46400.0,26.6799,26.7143,26.6109,26.6316,46400.0
2009-02-23 12:55:00,38.63,38.64,38.51,38.52,33200.0,26.6316,26.6385,26.5489,26.5558,33200.0
2009-02-23 13:00:00,38.52,38.61,38.51,38.56,43100.0,26.5558,26.6178,26.5489,26.5833,43100.0
2009-02-23 13:05:00,38.58,38.73,38.58,38.73,44000.0,26.5971,26.7005,26.5971,26.7005,44000.0
2009-02-23 13:10:00,38.76,38.78,38.71,38.74,38300.0,26.7212,26.735,26.6868,26.7074,38300.0
2009-02-23 13:15:00,38.74,38.77,38.71,38.72,32700.0,26.7074,26.7281,26.6868,26.6937,32700.0
2009-02-23 13:20:00,38.72,38.73,38.66,38.7,31400.0,26.6937,26.7005,26.6523,26.6799,31400.0
2009-02-23 13:25:00,38.69,38.8,38.69,38.71,36800.0,26.673,26.7488,26.673,26.6868,36800.0
2009-02-23 13:30:00,38.7,38.77,38.58,38.63,44600.0,26.6799,26.7281,26.5971,26.6316,44600.0
2009-02-23 13:35:00,38.65,38.73,38.63,38.72,43700.0,26.6454,26.7005,26.6316,26.6937,43700.0
2009-02-23 13:40:00,38.72,38.82,38.7,38.81,68500.0,26.6937,26.7626,26.6799,26.7557,68500.0
2009-02-23 13:45:00,38.81,38.82,38.72,38.74,47900.0,26.7557,26.7626,26.6937,26.7074,47900.0
2009-02-23 13:50:00,38.73,38.77,38.67,38.75,128500.0,26.7005,26.7281,26.6592,26.7143,128500.0
2009-02-23 13:55:00,38.76,38.76,38.61,38.65,176900.0,26.7212,26.7212,26.6178,26.6454,176900.0
2009-02-23 14:00:00,38.63,38.69,38.55,38.69,88200.0,26.6316,26.673,26.5765,26.673,88200.0
2009-02-23 14:05:00,38.69,38.72,38.61,38.62,39900.0,26.673,26.6937,26.6178,26.6247,39900.0
2009-02-23 14:10:00,38.61,38.73,38.58,38.71,39500.0,26.6178,26.7005,26.5971,26.6868,39500.0
2009-02-23 14:15:00,38.71,38.92,38.71,38.86,82100.0,26.6868,26.8315,26.6868,26.7902,82100.0
2009-02-23 14:20:00,38.86,39.0,38.86,38.92,46800.0,26.7902,26.8867,26.7902,26.8315,46800.0
2009-02-23 14:25:00,38.91,39.05,38.9,39.04,82900.0,26.8246,26.9212,26.8177,26.9143,82900.0
2009-02-23 14:30:00,39.03,39.06,38.82,38.89,48000.0,26.9074,26.928,26.7626,26.8109,48000.0
2009-02-23 14:35:00,38.9,38.94,38.86,38.91,42900.0,26.8177,26.8453,26.7902,26.8246,42900.0
2009-02-23 14:40:00,38.9,38.94,38.72,38.76,44500.0,26.8177,26.8453,26.6937,26.7212,44500.0
2009-02-23 14:45:00,38.75,38.75,38.65,38.68,37200.0,26.7143,26.7143,26.6454,26.6661,37200.0
2009-02-23 14:50:00,38.65,38.71,38.41,38.47,107500.0,26.6454,26.6868,26.4799,26.5213,107500.0
2009-02-23 14:55:00,38.47,38.47,38.36,38.4,51500.0,26.5213,26.5213,26.4455,26.473,51500.0
2009-02-23 15:00:00,38.37,38.46,38.31,38.46,42300.0,26.4524,26.5144,26.411,26.5144,42300.0
2009-02-23 15:05:00,38.46,38.6,38.45,38.51,62700.0,26.5144,26.6109,26.5075,26.5489,62700.0
2009-02-23 15:10:00,38.5,38.63,38.42,38.54,69300.0,26.542,26.6316,26.4868,26.5696,69300.0
2009-02-23 15:15:00,38.54,38.54,38.47,38.49,69900.0,26.5696,26.5696,26.5213,26.5351,69900.0
2009-02-23 15:20:00,38.48,38.5,38.23,38.27,69900.0,26.5282,26.542,26.3558,26.3834,69900.0
2009-02-23 15:25:00,38.27,38.43,38.17,38.34,47500.0,26.3834,26.4937,26.3145,26.4317,47500.0
2009-02-23 15:30:00,38.34,38.51,38.34,38.35,90500.0,26.4317,26.5489,26.4317,26.4386,90500.0
2009-02-23 15:35:00,38.34,38.48,38.29,38.32,84800.0,26.4317,26.5282,26.3972,26.4179,84800.0
2009-02-23 15:40:00,38.32,38.38,38.26,38.3,94600.0,26.4179,26.4593,26.3765,26.4041,94600.0
2009-02-23 15:45:00,38.28,38.36,38.22,38.24,72700.0,26.3903,26.4455,26.349,26.3627,72700.0
2009-02-23 15:50:00,38.24,38.32,38.12,38.28,118200.0,26.3627,26.4179,26.28,26.3903,118200.0
2009-02-23 15:55:00,38.28,38.28,38.17,38.18,95900.0,26.3903,26.3903,26.3145,26.3214,95900.0
2009-02-24 09:30:00,38.48,38.59,38.42,38.52,82600.0,26.5282,26.604,26.4868,26.5558,82600.0
2009-02-24 09:35:00,38.53,38.69,38.47,38.67,67400.0,26.5627,26.673,26.5213,26.6592,67400.0
2009-02-24 09:40:00,38.65,38.67,38.58,38.64,57900.0,26.6454,26.6592,26.5971,26.6385,57900.0
2009-02-24 09:45:00,38.65,38.74,38.61,38.65,36400.0,26.6454,26.7074,26.6178,26.6454,36400.0
2009-02-24 09:50:00,38.66,38.73,38.59,38.59,39100.0,26.6523,26.7005,26.604,26.604,39100.0
2009-02-24 09:55:00,38.6,38.61,38.51,38.52,29800.0,26.6109,26.6178,26.5489,26.5558,29800.0
2009-02-24 10:00:00,38.51,38.51,38.26,38.35,105200.0,26.5489,26.5489,26.3765,26.4386,105200.0
2009-02-24 10:05:00,38.34,38.5,38.29,38.43,62700.0,26.4317,26.542,26.3972,26.4937,62700.0
2009-02-24 10:10:00,38.44,38.5,38.31,38.32,53300.0,26.5006,26.542,26.411,26.4179,53300.0
2009-02-24 10:15:00,38.33,38.35,38.22,38.35,35000.0,26.4248,26.4386,26.349,26.4386,35000.0
2009-02-24 10:20:00,38.3,38.4,38.27,38.39,46800.0,26.4041,26.473,26.3834,26.4662,46800.0
2009-02-24 10:25:00,38.39,38.62,38.33,38.57,53900.0,26.4662,26.6247,26.4248,26.5902,53900.0
2009-02-24 10:30:00,38.56,38.78,38.56,38.75,50600.0,26.5833,26.735,26.5833,26.7143,50600.0
2009-02-24 10:35:00,38.76,38.83,38.72,38.72,64000.0,26.7212,26.7695,26.6937,26.6937,64000.0
2009-02-24 10:40:00,38.72,38.74,38.66,38.71,32200.0,26.6937,26.7074,26.6523,26.6868,32200.0
2009-02-24 10:45:00,38.7,39.0,38.7,38.98,85900.0,26.6799,26.8867,26.6799,26.8729,85900.0
2009-02-24 10:50:00,38.98,39.0,38.86,38.9,54000.0,26.8729,26.8867,26.7902,26.8177,54000.0
2009-02-24 10:55:00,38.91,38.94,38.71,38.77,48000.0,26.8246,26.8453,26.6868,26.7281,48000.0
2009-02-24 11:00:00,38.77,38.82,38.74,38.81,48900.0,26.7281,26.7626,26.7074,26.7557,48900.0
2009-02-24 11:05:00,38.83,38.87,38.76,38.76,69900.0,26.7695,26.7971,26.7212,26.7212,69900.0
2009-02-24 11:10:00,38.75,38.85,38.72,38.81,83800.0,26.7143,26.7833,26.6937,26.7557,83800.0
2009-02-24 11:15:00,38.81,38.91,38.8,38.81,41600.0,26.7557,26.8246,26.7488,26.7557,41600.0
2009-02-24 11:20:00,38.82,38.9,38.76,38.82,42100.0,26.7626,26.8177,26.7212,26.7626,42100.0
2009-02-24 11:25:00,38.79,38.85,38.76,38.81,57100.0,26.7419,26.7833,26.7212,26.7557,57100.0
2009-02-24 11:30:00,38.83,38.85,38.68,38.71,58500.0,26.7695,26.7833,26.6661,26.6868,58500.0
2009-02-24 11:35:00,38.71,38.78,38.7,38.75,51800.0,26.6868,26.735,26.6799,26.7143,51800.0
2009-02-24 11:40:00,38.76,38.78,38.74,38.76,45300.0,26.7212,26.735,26.7074,26.7212,45300.0
2009-02-24 11:45:00,38.74,38.75,38.51,38.51,57200.0,26.7074,26.7143,26.5489,26.5489,57200.0
2009-02-24 11:50:00,38.51,38.63,38.5,38.63,48900.0,26.5489,26.6316,26.542,26.6316,48900.0
2009-02-24 11:55:00,38.62,38.65,38.56,38.59,42800.0,26.6247,26.6454,26.5833,26.604,42800.0
2009-02-24 12:00:00,38.58,38.75,38.58,38.71,35700.0,26.5971,26.7143,26.5971,26.6868,35700.0
2009-02-24 12:05:00,38.71,38.71,38.59,38.62,51200.0,26.6868,26.6868,26.604,26.6247,51200.0
2009-02-24 12:10:00,38.59,38.6,38.5,38.54,27700.0,26.604,26.6109,26.542,26.5696,27700.0
2009-02-24 12:15:00,38.53,38.55,38.44,38.54,29100.0,26.5627,26.5765,26.5006,26.5696,29100.0
2009-02-24 12:20:00,38.54,38.59,38.52,38.53,32700.0,26.5696,26.604,26.5558,26.5627,32700.0
2009-02-24 12:25:00,38.54,38.61,38.51,38.58,44400.0,26.5696,26.6178,26.5489,26.5971,44400.0
2009-02-24 12:30:00,38.58,38.67,38.58,38.63,32800.0,26.5971,26.6592,26.5971,26.6316,32800.0
2009-02-24 12:35:00,38.63,38.82,38.61,38.73,58100.0,26.6316,26.7626,26.6178,26.7005,58100.0
2009-02-24 12:40:00,38.73,38.83,38.72,38.82,48300.0,26.7005,26.7695,26.6937,26.7626,48300.0
2009-02-24 12:45:00,38.85,38.88,38.83,38.85,23500.0,26.7833,26.804,26.7695,26.7833,23500.0
2009-02-24 12:50:00,38.85,38.92,38.83,38.83,34900.0,26.7833,26.8315,26.7695,26.7695,34900.0
2009-02-24 12:55:00,38.85,38.89,38.85,38.85,26700.0,26.7833,26.8109,26.7833,26.7833,26700.0
2009-02-24 13:00:00,38.86,38.93,38.81,38.92,32400.0,26.7902,26.8384,26.7557,26.8315,32400.0
2009-02-24 13:05:00,38.93,39.01,38.93,38.95,34700.0,26.8384,26.8936,26.8384,26.8522,34700.0
2009-02-24 13:10:00,38.95,38.97,38.74,38.76,48100.0,26.8522,26.866,26.7074,26.7212,48100.0
2009-02-24 13:15:00,38.76,38.83,38.76,38.81,13900.0,26.7212,26.7695,26.7212,26.7557,13900.0
2009-02-24 13:20:00,38.81,39.23,38.81,39.19,55300.0,26.7557,27.0452,26.7557,27.0177,55300.0
2009-02-24 13:25:00,39.19,39.33,39.19,39.33,46300.0,27.0177,27.1142,27.0177,27.1142,46300.0
2009-02-24 13:30:00,39.33,39.47,39.31,39.43,55200.0,27.1142,27.2107,27.1004,27.1831,55200.0
2009-02-24 13:35:00,39.42,39.5,39.35,39.47,44500.0,27.1762,27.2314,27.128,27.2107,44500.0
2009-02-24 13:40:00,39.47,39.53,39.39,39.39,34600.0,27.2107,27.2521,27.1556,27.1556,34600.0
2009-02-24 13:45:00,39.4,39.46,39.37,39.42,55400.0,27.1624,27.2038,27.1418,27.1762,55400.0
2009-02-24 13:50:00,39.42,39.57,39.42,39.46,51100.0,27.1762,27.2796,27.1762,27.2038,51100.0
2009-02-24 13:55:00,39.46,39.62,39.46,39.58,57500.0,27.2038,27.3141,27.2038,27.2865,57500.0
2009-02-24 14:00:00,39.58,39.65,39.51,39.59,39500.0,27.2865,27.3348,27.2383,27.2934,39500.0
2009-02-24 14:05:00,39.59,39.64,39.53,39.54,40700.0,27.2934,27.3279,27.2521,27.259,40700.0
2009-02-24 14:10:00,39.53,39.53,39.45,39.51,39400.0,27.2521,27.2521,27.1969,27.2383,39400.0
2009-02-24 14:15:00,39.51,39.75,39.51,39.73,45600.0,27.2383,27.4037,27.2383,27.3899,45600.0
2009-02-24 14:20:00,39.73,39.78,39.67,39.77,26200.0,27.3899,27.4244,27.3486,27.4175,26200.0
2009-02-24 14:25:00,39.77,39.79,39.68,39.72,26100.0,27.4175,27.4313,27.3555,27.3831,26100.0
2009-02-24 14:30:00,39.71,39.74,39.62,39.67,52400.0,27.3762,27.3968,27.3141,27.3486,52400.0
2009-02-24 14:35:00,39.67,39.77,39.62,39.7,37100.0,27.3486,27.4175,27.3141,27.3693,37100.0
2009-02-24 14:40:00,39.69,39.74,39.57,39.6,41000.0,27.3624,27.3968,27.2796,27.3003,41000.0
2009-02-24 14:45:00,39.62,39.67,39.56,39.67,26200.0,27.3141,27.3486,27.2728,27.3486,26200.0
2009-02-24 14:50:00,39.66,39.67,39.59,39.6,41900.0,27.3417,27.3486,27.2934,27.3003,41900.0
2009-02-24 14:55:00,39.61,39.8,39.6,39.73,47200.0,27.3072,27.4382,27.3003,27.3899,47200.0
2009-02-24 15:00:00,39.72,39.83,39.72,39.79,48600.0,27.3831,27.4589,27.3831,27.4313,48600.0
2009-02-24 15:05:00,39.79,39.95,39.77,39.95,53100.0,27.4313,27.5416,27.4175,27.5416,53100.0
2009-02-24 15:10:00,39.95,40.03,39.9,40.03,27900.0,27.5416,27.5968,27.5071,27.5968,27900.0
2009-02-24 15:15:00,40.03,40.07,39.96,40.04,56200.0,27.5968,27.6243,27.5485,27.6037,56200.0
2009-02-24 15:20:00,40.05,40.07,39.96,40.01,42000.0,27.6106,27.6243,27.5485,27.583,42000.0
2009-02-24 15:25:00,40.01,40.08,39.9,39.92,87800.0,27.583,27.6312,27.5071,27.5209,87800.0
2009-02-24 15:30:00,39.92,39.97,39.76,39.8,107900.0,27.5209,27.5554,27.4106,27.4382,107900.0
2009-02-24 15:35:00,39.8,39.95,39.8,39.95,93600.0,27.4382,27.5416,27.4382,27.5416,93600.0
2009-02-24 15:40:00,39.95,40.05,39.91,39.92,66500.0,27.5416,27.6106,27.514,27.5209,66500.0
2009-02-24 15:45:00,39.91,40.02,39.86,39.99,77300.0,27.514,27.5899,27.4796,27.5692,77300.0
2009-02-24 15:50:00,39.99,40.06,39.94,40.06,106200.0,27.5692,27.6175,27.5347,27.6175,106200.0
2009-02-24 15:55:00,40.05,40.05,39.94,39.97,192100.0,27.6106,27.6106,27.5347,27.5554,192100.0
2009-02-25 09:30:00,39.76,39.82,39.66,39.82,39200.0,27.4106,27.452,27.3417,27.452,39200.0
2009-02-25 09:35:00,39.81,39.83,39.61,39.62,35400.0,27.4451,27.4589,27.3072,27.3141,35400.0
2009-02-25 09:40:00,39.62,39.68,39.49,39.49,38100.0,27.3141,27.3555,27.2245,27.2245,38100.0
2009-02-25 09:45:00,39.47,39.5,39.37,39.46,74000.0,27.2107,27.2314,27.1418,27.2038,74000.0
2009-02-25 09:50:00,39.48,39.49,39.35,39.48,35500.0,27.2176,27.2245,27.128,27.2176,35500.0
2009-02-25 09:55:00,39.48,39.48,39.38,39.38,113300.0,27.2176,27.2176,27.1487,27.1487,113300.0
2009-02-25 10:00:00,39.37,39.37,39.08,39.12,108000.0,27.1418,27.1418,26.9418,26.9694,108000.0
2009-02-25 10:05:00,39.1,39.12,38.93,39.03,56100.0,26.9556,26.9694,26.8384,26.9074,56100.0
2009-02-25 10:10:00,39.02,39.11,38.93,39.05,38900.0,26.9005,26.9625,26.8384,26.9212,38900.0
2009-02-25 10:15:00,39.02,39.06,38.91,39.06,39400.0,26.9005,26.928,26.8246,26.928,39400.0
2009-02-25 10:20:00,39.06,39.1,39.0,39.09,53800.0,26.928,26.9556,26.8867,26.9487,53800.0
2009-02-25 10:25:00,39.08,39.24,39.03,39.22,82600.0,26.9418,27.0521,26.9074,27.0384,82600.0
2009-02-25 10:30:00,39.23,39.26,39.13,39.13,53500.0,27.0452,27.0659,26.9763,26.9763,53500.0
2009-02-25 10:35:00,39.14,39.18,39.07,39.1,46100.0,26.9832,27.0108,26.9349,26.9556,46100.0
2009-02-25 10:40:00,39.1,39.14,38.85,38.86,44500.0,26.9556,26.9832,26.7833,26.7902,44500.0
2009-02-25 10:45:00,38.87,38.92,38.84,38.89,45900.0,26.7971,26.8315,26.7764,26.8109,45900.0
2009-02-25 10:50:00,38.9,38.99,38.89,38.96,64900.0,26.8177,26.8798,26.8109,26.8591,64900.0
2009-02-25 10:55:00,38.97,39.01,38.93,38.96,24300.0,26.866,26.8936,26.8384,26.8591,24300.0
2009-02-25 11:00:00,38.96,39.07,38.94,39.06,31900.0,26.8591,26.9349,26.8453,26.928,31900.0
2009-02-25 11:05:00,39.06,39.21,39.06,39.16,39700.0,26.928,27.0315,26.928,26.997,39700.0
2009-02-25 11:10:00,39.14,39.16,39.08,39.12,26000.0,26.9832,26.997,26.9418,26.9694,26000.0
2009-02-25 11:15:00,39.12,39.12,39.05,39.11,27200.0,26.9694,26.9694,26.9212,26.9625,27200.0
2009-02-25 11:20:00,39.11,39.28,39.1,39.27,23100.0,26.9625,27.0797,26.9556,27.0728,23100.0
2009-02-25 11:25:00,39.26,39.34,39.26,39.3,21800.0,27.0659,27.1211,27.0659,27.0935,21800.0
2009-02-25 11:30:00,39.31,39.34,39.26,39.34,27800.0,27.1004,27.1211,27.0659,27.1211,27800.0
2009-02-25 11:35:00,39.34,39.37,39.25,39.28,26100.0,27.1211,27.1418,27.059,27.0797,26100.0
2009-02-25 11:40:00,39.28,39.51,39.28,39.51,20600.0,27.0797,27.2383,27.0797,27.2383,20600.0
2009-02-25 11:45:00,39.52,39.67,39.52,39.52,45700.0,27.2452,27.3486,27.2452,27.2452,45700.0
2009-02-25 11:50:00,39.52,39.55,39.42,39.44,44900.0,27.2452,27.2659,27.1762,27.19,44900.0
2009-02-25 11:55:00,39.45,39.46,39.23,39.27,31800.0,27.1969,27.2038,27.0452,27.0728,31800.0
2009-02-25 12:00:00,39.27,39.36,39.26,39.32,16600.0,27.0728,27.1349,27.0659,27.1073,16600.0
2009-02-25 12:05:00,39.33,39.35,39.23,39.29,23000.0,27.1142,27.128,27.0452,27.0866,23000.0
2009-02-25 12:10:00,39.28,39.29,39.14,39.21,32200.0,27.0797,27.0866,26.9832,27.0315,32200.0
2009-02-25 12:15:00,39.22,39.25,39.14,39.14,12700.0,27.0384,27.059,26.9832,26.9832,12700.0
2009-02-25 12:20:00,39.14,39.21,39.13,39.15,43600.0,26.9832,27.0315,26.9763,26.9901,43600.0
2009-02-25 12:25:00,39.13,39.15,39.05,39.09,55100.0,26.9763,26.9901,26.9212,26.9487,55100.0
2009-02-25 12:30:00,39.09,39.17,39.08,39.14,27000.0,26.9487,27.0039,26.9418,26.9832,27000.0
2009-02-25 12:35:00,39.14,39.17,39.07,39.16,23100.0,26.9832,27.0039,26.9349,26.997,23100.0
2009-02-25 12:40:00,39.15,39.17,38.99,38.99,27400.0,26.9901,27.0039,26.8798,26.8798,27400.0
2009-02-25 12:45:00,38.99,39.02,38.91,39.0,29600.0,26.8798,26.9005,26.8246,26.8867,29600.0
2009-02-25 12:50:00,38.99,39.05,38.97,39.01,63400.0,26.8798,26.9212,26.866,26.8936,63400.0
2009-02-25 12:55:00,38.97,39.16,38.97,39.12,26100.0,26.866,26.997,26.866,26.9694,26100.0
2009-02-25 13:00:00,39.12,39.31,39.08,39.25,20300.0,26.9694,27.1004,26.9418,27.059,20300.0
2009-02-25 13:05:00,39.25,39.33,39.2,39.26,35300.0,27.059,27.1142,27.0246,27.0659,35300.0
2009-02-25 13:10:00,39.27,39.27,39.14,39.2,28000.0,27.0728,27.0728,26.9832,27.0246,28000.0
2009-02-25 13:15:00,39.21,39.24,39.15,39.2,27300.0,27.0315,27.0521,26.9901,27.0246,27300.0
2009-02-25 13:20:00,39.21,39.21,39.06,39.11,31300.0,27.0315,27.0315,26.928,26.9625,31300.0
2009-02-25 13:25:00,39.12,39.2,39.12,39.14,12300.0,26.9694,27.0246,26.9694,26.9832,12300.0
2009-02-25 13:30:00,39.14,39.3,39.13,39.3,30100.0,26.9832,27.0935,26.9763,27.0935,30100.0
2009-02-25 13:35:00,39.32,39.43,39.32,39.41,32700.0,27.1073,27.1831,27.1073,27.1693,32700.0
2009-02-25 13:40:00,39.42,39.57,39.42,39.47,33300.0,27.1762,27.2796,27.1762,27.2107,33300.0
2009-02-25 13:45:00,39.48,39.71,39.45,39.7,21900.0,27.2176,27.3762,27.1969,27.3693,21900.0
2009-02-25 13:50:00,39.72,39.86,39.62,39.83,26800.0,27.3831,27.4796,27.3141,27.4589,26800.0
2009-02-25 13:55:00,39.82,39.92,39.79,39.85,22500.0,27.452,27.5209,27.4313,27.4727,22500.0
2009-02-25 14:00:00,39.85,39.92,39.6,39.62,56500.0,27.4727,27.5209,27.3003,27.3141,56500.0
2009-02-25 14:05:00,39.61,39.63,39.33,39.42,59500.0,27.3072,27.321,27.1142,27.1762,59500.0
2009-02-25 14:10:00,39.42,39.49,39.26,39.35,54600.0,27.1762,27.2245,27.0659,27.128,54600.0
2009-02-25 14:15:00,39.36,39.53,39.24,39.26,71900.0,27.1349,27.2521,27.0521,27.0659,71900.0
2009-02-25 14:20:00,39.29,39.48,39.19,39.47,62600.0,27.0866,27.2176,27.0177,27.2107,62600.0
2009-02-25 14:25:00,39.47,39.54,39.37,39.54,46800.0,27.2107,27.259,27.1418,27.259,46800.0
2009-02-25 14:30:00,39.55,39.57,39.42,39.47,81100.0,27.2659,27.2796,27.1762,27.2107,81100.0
2009-02-25 14:35:00,39.47,39.52,39.4,39.48,61800.0,27.2107,27.2452,27.1624,27.2176,61800.0
2009-02-25 14:40:00,39.47,39.77,39.46,39.76,43700.0,27.2107,27.4175,27.2038,27.4106,43700.0
2009-02-25 14:45:00,39.75,39.89,39.72,39.74,33800.0,27.4037,27.5003,27.3831,27.3968,33800.0
2009-02-25 14:50:00,39.74,39.99,39.74,39.95,31100.0,27.3968,27.5692,27.3968,27.5416,31100.0
2009-02-25 14:55:00,39.97,39.97,39.74,39.84,40500.0,27.5554,27.5554,27.3968,27.4658,40500.0
2009-02-25 15:00:00,39.8,40.12,39.79,40.12,26100.0,27.4382,27.6588,27.4313,27.6588,26100.0
2009-02-25 15:05:00,40.11,40.25,40.08,40.15,47800.0,27.6519,27.7484,27.6312,27.6795,47800.0
2009-02-25 15:10:00,40.15,40.18,39.93,40.14,70000.0,27.6795,27.7002,27.5278,27.6726,70000.0
2009-02-25 15:15:00,40.16,40.48,40.15,40.37,49500.0,27.6864,27.907,27.6795,27.8312,49500.0
2009-02-25 15:20:00,40.35,40.5,40.32,40.39,76400.0,27.8174,27.9208,27.7967,27.845,76400.0
2009-02-25 15:25:00,40.37,40.5,40.37,40.37,53700.0,27.8312,27.9208,27.8312,27.8312,53700.0
2009-02-25 15:30:00,40.37,40.41,40.3,40.39,69400.0,27.8312,27.8587,27.7829,27.845,69400.0
2009-02-25 15:35:00,40.39,40.45,40.22,40.23,73600.0,27.845,27.8863,27.7278,27.7347,73600.0
2009-02-25 15:40:00,40.23,40.27,40.07,40.07,97200.0,27.7347,27.7622,27.6243,27.6243,97200.0
2009-02-25 15:45:00,40.06,40.18,39.93,39.97,74200.0,27.6175,27.7002,27.5278,27.5554,74200.0
2009-02-25 15:50:00,39.96,40.0,39.77,39.77,107600.0,27.5485,27.5761,27.4175,27.4175,107600.0
2009-02-25 15:55:00,39.77,39.77,39.6,39.6,66900.0,27.4175,27.4175,27.3003,27.3003,66900.0
2009-02-26 09:30:00,40.16,40.38,40.13,40.36,48400.0,27.6864,27.8381,27.6657,27.8243,48400.0
2009-02-26 09:35:00,40.37,40.37,40.14,40.14,26300.0,27.8312,27.8312,27.6726,27.6726,26300.0
2009-02-26 09:40:00,40.15,40.24,40.09,40.24,29400.0,27.6795,27.7415,27.6381,27.7415,29400.0
2009-02-26 09:45:00,40.22,40.22,39.98,40.01,52500.0,27.7278,27.7278,27.5623,27.583,52500.0
2009-02-26 09:50:00,40.0,40.18,40.0,40.15,57800.0,27.5761,27.7002,27.5761,27.6795,57800.0
2009-02-26 09:55:00,40.14,40.23,40.06,40.23,73800.0,27.6726,27.7347,27.6175,27.7347,73800.0
2009-02-26 10:00:00,40.24,40.44,40.15,40.33,100400.0,27.7415,27.8794,27.6795,27.8036,100400.0
2009-02-26 10:05:00,40.35,40.4,40.23,40.29,57400.0,27.8174,27.8518,27.7347,27.776,57400.0
2009-02-26 10:10:00,40.29,40.29,40.09,40.15,73900.0,27.776,27.776,27.6381,27.6795,73900.0
2009-02-26 10:15:00,40.16,40.24,40.09,40.23,58200.0,27.6864,27.7415,27.6381,27.7347,58200.0
2009-02-26 10:20:00,40.22,40.45,40.22,40.4,79400.0,27.7278,27.8863,27.7278,27.8518,79400.0
2009-02-26 10:25:00,40.41,40.42,40.34,40.41,43100.0,27.8587,27.8656,27.8105,27.8587,43100.0
2009-02-26 10:30:00,40.4,40.45,40.26,40.42,60300.0,27.8518,27.8863,27.7553,27.8656,60300.0
2009-02-26 10:35:00,40.42,40.52,40.4,40.47,73100.0,27.8656,27.9346,27.8518,27.9001,73100.0
2009-02-26 10:40:00,40.48,40.54,40.44,40.44,49200.0,27.907,27.9484,27.8794,27.8794,49200.0
2009-02-26 10:45:00,40.44,40.53,40.44,40.46,41400.0,27.8794,27.9415,27.8794,27.8932,41400.0
2009-02-26 10:50:00,40.46,40.49,40.34,40.34,51800.0,27.8932,27.9139,27.8105,27.8105,51800.0
2009-02-26 10:55:00,40.34,40.47,40.34,40.46,33400.0,27.8105,27.9001,27.8105,27.8932,33400.0
2009-02-26 11:00:00,40.47,40.48,40.28,40.31,65100.0,27.9001,27.907,27.7691,27.7898,65100.0
2009-02-26 11:05:00,40.29,40.3,40.19,40.22,53100.0,27.776,27.7829,27.7071,27.7278,53100.0
2009-02-26 11:10:00,40.21,40.29,40.18,40.27,53400.0,27.7209,27.776,27.7002,27.7622,53400.0
2009-02-26 11:15:00,40.26,40.3,40.21,40.3,55200.0,27.7553,27.7829,27.7209,27.7829,55200.0
2009-02-26 11:20:00,40.3,40.37,40.29,40.32,101000.0,27.7829,27.8312,27.776,27.7967,101000.0
2009-02-26 11:25:00,40.31,40.31,40.2,40.21,49700.0,27.7898,27.7898,27.714,27.7209,49700.0
2009-02-26 11:30:00,40.2,40.23,40.15,40.18,66400.0,27.714,27.7347,27.6795,27.7002,66400.0
2009-02-26 11:35:00,40.19,40.24,40.18,40.2,38000.0,27.7071,27.7415,27.7002,27.714,38000.0
2009-02-26 11:40:00,40.2,40.21,39.96,39.97,48900.0,27.714,27.7209,27.5485,27.5554,48900.0
2009-02-26 11:45:00,39.98,40.04,39.96,40.04,59000.0,27.5623,27.6037,27.5485,27.6037,59000.0
2009-02-26 11:50:00,40.04,40.13,40.04,40.1,38500.0,27.6037,27.6657,27.6037,27.645,38500.0
2009-02-26 11:55:00,40.09,40.17,40.06,40.13,65400.0,27.6381,27.6933,27.6175,27.6657,65400.0
2009-02-26 12:00:00,40.14,40.22,40.14,40.18,38700.0,27.6726,27.7278,27.6726,27.7002,38700.0
2009-02-26 12:05:00,40.17,40.23,40.15,40.23,50800.0,27.6933,27.7347,27.6795,27.7347,50800.0
2009-02-26 12:10:00,40.21,40.22,40.13,40.15,33100.0,27.7209,27.7278,27.6657,27.6795,33100.0
2009-02-26 12:15:00,40.16,40.17,40.03,40.05,40700.0,27.6864,27.6933,27.5968,27.6106,40700.0
2009-02-26 12:20:00,40.06,40.06,39.89,39.9,57000.0,27.6175,27.6175,27.5003,27.5071,57000.0
2009-02-26 12:25:00,39.9,39.92,39.77,39.83,52700.0,27.5071,27.5209,27.4175,27.4589,52700.0
2009-02-26 12:30:00,39.83,39.93,39.8,39.92,49200.0,27.4589,27.5278,27.4382,27.5209,49200.0
2009-02-26 12:35:00,39.92,39.97,39.88,39.9,40800.0,27.5209,27.5554,27.4934,27.5071,40800.0
2009-02-26 12:40:00,39.89,39.91,39.83,39.83,43300.0,27.5003,27.514,27.4589,27.4589,43300.0
2009-02-26 12:45:00,39.84,40.0,39.84,39.98,48100.0,27.4658,27.5761,27.4658,27.5623,48100.0
2009-02-26 12:50:00,39.99,40.01,39.94,40.01,44300.0,27.5692,27.583,27.5347,27.583,44300.0
2009-02-26 12:55:00,40.02,40.03,39.85,39.89,56700.0,27.5899,27.5968,27.4727,27.5003,56700.0
2009-02-26 13:00:00,39.92,39.93,39.86,39.89,43700.0,27.5209,27.5278,27.4796,27.5003,43700.0
2009-02-26 13:05:00,39.88,39.88,39.76,39.76,44200.0,27.4934,27.4934,27.4106,27.4106,44200.0
2009-02-26 13:10:00,39.73,39.73,39.56,39.68,56400.0,27.3899,27.3899,27.2728,27.3555,56400.0
2009-02-26 13:15:00,39.68,39.7,39.63,39.63,37200.0,27.3555,27.3693,27.321,27.321,37200.0
2009-02-26 13:20:00,39.62,39.74,39.62,39.66,67100.0,27.3141,27.3968,27.3141,27.3417,67100.0
2009-02-26 13:25:00,39.65,39.85,39.65,39.81,68100.0,27.3348,27.4727,27.3348,27.4451,68100.0
2009-02-26 13:30:00,39.8,39.83,39.73,39.83,47200.0,27.4382,27.4589,27.3899,27.4589,47200.0
2009-02-26 13:35:00,39.84,39.86,39.7,39.71,44300.0,27.4658,27.4796,27.3693,27.3762,44300.0
2009-02-26 13:40:00,39.72,39.96,39.71,39.9,37800.0,27.3831,27.5485,27.3762,27.5071,37800.0
2009-02-26 13:45:00,39.9,39.96,39.9,39.93,53600.0,27.5071,27.5485,27.5071,27.5278,53600.0
2009-02-26 13:50:00,39.92,39.98,39.9,39.9,49800.0,27.5209,27.5623,27.5071,27.5071,49800.0
2009-02-26 13:55:00,39.91,39.93,39.82,39.89,91900.0,27.514,27.5278,27.452,27.5003,91900.0
2009-02-26 14:00:00,39.88,39.9,39.77,39.82,58700.0,27.4934,27.5071,27.4175,27.452,58700.0
2009-02-26 14:05:00,39.82,39.82,39.65,39.72,72700.0,27.452,27.452,27.3348,27.3831,72700.0
2009-02-26 14:10:00,39.73,39.86,39.72,39.84,69700.0,27.3899,27.4796,27.3831,27.4658,69700.0
2009-02-26 14:15:00,39.83,39.85,39.79,39.83,50800.0,27.4589,27.4727,27.4313,27.4589,50800.0
2009-02-26 14:20:00,39.84,39.93,39.84,39.87,51400.0,27.4658,27.5278,27.4658,27.4865,51400.0
2009-02-26 14:25:00,39.87,39.89,39.82,39.84,49400.0,27.4865,27.5003,27.452,27.4658,49400.0
2009-02-26 14:30:00,39.85,39.85,39.64,39.68,74600.0,27.4727,27.4727,27.3279,27.3555,74600.0
2009-02-26 14:35:00,39.69,39.76,39.65,39.7,74900.0,27.3624,27.4106,27.3348,27.3693,74900.0
2009-02-26 14:40:00,39.69,39.69,39.58,39.61,51900.0,27.3624,27.3624,27.2865,27.3072,51900.0
2009-02-26 14:45:00,39.62,39.65,39.57,39.62,50400.0,27.3141,27.3348,27.2796,27.3141,50400.0
2009-02-26 14:50:00,39.63,39.65,39.38,39.39,62200.0,27.321,27.3348,27.1487,27.1556,62200.0
2009-02-26 14:55:00,39.4,39.42,39.26,39.33,123900.0,27.1624,27.1762,27.0659,27.1142,123900.0
2009-02-26 15:00:00,39.32,39.32,39.18,39.24,95600.0,27.1073,27.1073,27.0108,27.0521,95600.0
2009-02-26 15:05:00,39.26,39.35,39.23,39.26,43800.0,27.0659,27.128,27.0452,27.0659,43800.0
2009-02-26 15:10:00,39.27,39.31,39.08,39.09,101500.0,27.0728,27.1004,26.9418,26.9487,101500.0
2009-02-26 15:15:00,39.09,39.16,39.02,39.07,85700.0,26.9487,26.997,26.9005,26.9349,85700.0
2009-02-26 15:20:00,39.06,39.15,38.97,39.15,128700.0,26.928,26.9901,26.866,26.9901,128700.0
2009-02-26 15:25:00,39.15,39.2,39.11,39.11,59100.0,26.9901,27.0246,26.9625,26.9625,59100.0
2009-02-26 15:30:00,39.12,39.2,39.04,39.2,62100.0,26.9694,27.0246,26.9143,27.0246,62100.0
2009-02-26 15:35:00,39.2,39.32,39.2,39.26,80000.0,27.0246,27.1073,27.0246,27.0659,80000.0
2009-02-26 15:40:00,39.25,39.42,39.24,39.31,93900.0,27.059,27.1762,27.0521,27.1004,93900.0
2009-02-26 15:45:00,39.31,39.44,39.28,39.41,73700.0,27.1004,27.19,27.0797,27.1693,73700.0
2009-02-26 15:50:00,39.4,39.4,39.24,39.29,67100.0,27.1624,27.1624,27.0521,27.0866,67100.0
2009-02-26 15:55:00,39.29,39.29,39.08,39.08,74700.0,27.0866,27.0866,26.9418,26.9418,74700.0
2009-02-27 09:30:00,38.07,38.2,37.94,38.06,204800.0,26.2455,26.3352,26.1559,26.2386,204800.0
2009-02-27 09:35:00,38.07,38.26,37.95,38.02,92500.0,26.2455,26.3765,26.1628,26.2111,92500.0
2009-02-27 09:40:00,38.01,38.11,37.9,38.02,65500.0,26.2042,26.2731,26.1283,26.2111,65500.0
2009-02-27 09:45:00,38.02,38.2,37.98,38.1,83800.0,26.2111,26.3352,26.1835,26.2662,83800.0
2009-02-27 09:50:00,38.09,38.18,38.0,38.17,49500.0,26.2593,26.3214,26.1973,26.3145,49500.0
2009-02-27 09:55:00,38.17,38.38,38.14,38.24,63100.0,26.3145,26.4593,26.2938,26.3627,63100.0
2009-02-27 10:00:00,38.25,38.41,38.25,38.38,85600.0,26.3696,26.4799,26.3696,26.4593,85600.0
2009-02-27 10:05:00,38.39,38.46,38.18,38.19,73100.0,26.4662,26.5144,26.3214,26.3283,73100.0
2009-02-27 10:10:00,38.19,38.28,38.14,38.24,61400.0,26.3283,26.3903,26.2938,26.3627,61400.0
2009-02-27 10:15:00,38.26,38.32,38.13,38.31,52700.0,26.3765,26.4179,26.2869,26.411,52700.0
2009-02-27 10:20:00,38.31,38.66,38.31,38.54,94100.0,26.411,26.6523,26.411,26.5696,94100.0
2009-02-27 10:25:00,38.55,38.66,38.46,38.48,64600.0,26.5765,26.6523,26.5144,26.5282,64600.0
2009-02-27 10:30:00,38.46,38.56,38.42,38.46,37800.0,26.5144,26.5833,26.4868,26.5144,37800.0
2009-02-27 10:35:00,38.46,38.46,38.32,38.45,56100.0,26.5144,26.5144,26.4179,26.5075,56100.0
2009-02-27 10:40:00,38.44,38.6,38.37,38.54,42700.0,26.5006,26.6109,26.4524,26.5696,42700.0
2009-02-27 10:45:00,38.49,38.65,38.35,38.56,77400.0,26.5351,26.6454,26.4386,26.5833,77400.0
2009-02-27 10:50:00,38.55,38.68,38.54,38.58,40900.0,26.5765,26.6661,26.5696,26.5971,40900.0
2009-02-27 10:55:00,38.56,38.56,38.41,38.51,46400.0,26.5833,26.5833,26.4799,26.5489,46400.0
2009-02-27 11:00:00,38.51,38.54,38.37,38.41,36600.0,26.5489,26.5696,26.4524,26.4799,36600.0
2009-02-27 11:05:00,38.39,38.4,38.29,38.4,50100.0,26.4662,26.473,26.3972,26.473,50100.0
2009-02-27 11:10:00,38.39,38.44,38.25,38.25,58200.0,26.4662,26.5006,26.3696,26.3696,58200.0
2009-02-27 11:15:00,38.23,38.28,38.21,38.26,96100.0,26.3558,26.3903,26.3421,26.3765,96100.0
2009-02-27 11:20:00,38.25,38.37,38.24,38.32,59200.0,26.3696,26.4524,26.3627,26.4179,59200.0
2009-02-27 11:25:00,38.33,38.4,38.24,38.38,117400.0,26.4248,26.473,26.3627,26.4593,117400.0
2009-02-27 11:30:00,38.38,38.44,38.33,38.36,73200.0,26.4593,26.5006,26.4248,26.4455,73200.0
2009-02-27 11:35:00,38.36,38.38,38.28,38.35,56400.0,26.4455,26.4593,26.3903,26.4386,56400.0
2009-02-27 11:40:00,38.35,38.7,38.35,38.7,66600.0,26.4386,26.6799,26.4386,26.6799,66600.0
2009-02-27 11:45:00,38.69,38.72,38.58,38.63,86700.0,26.673,26.6937,26.5971,26.6316,86700.0
2009-02-27 11:50:00,38.63,38.68,38.48,38.55,104100.0,26.6316,26.6661,26.5282,26.5765,104100.0
2009-02-27 11:55:00,38.54,38.68,38.47,38.65,90500.0,26.5696,26.6661,26.5213,26.6454,90500.0
2009-02-27 12:00:00,38.65,38.74,38.63,38.69,89400.0,26.6454,26.7074,26.6316,26.673,89400.0
2009-02-27 12:05:00,38.69,38.78,38.65,38.69,88000.0,26.673,26.735,26.6454,26.673,88000.0
2009-02-27 12:10:00,38.69,38.76,38.62,38.66,125900.0,26.673,26.7212,26.6247,26.6523,125900.0
2009-02-27 12:15:00,38.67,38.75,38.56,38.59,97200.0,26.6592,26.7143,26.5833,26.604,97200.0
2009-02-27 12:20:00,38.58,38.67,38.56,38.66,61500.0,26.5971,26.6592,26.5833,26.6523,61500.0
2009-02-27 12:25:00,38.66,38.7,38.63,38.66,57700.0,26.6523,26.6799,26.6316,26.6523,57700.0
2009-02-27 12:30:00,38.65,38.71,38.62,38.63,93500.0,26.6454,26.6868,26.6247,26.6316,93500.0
2009-02-27 12:35:00,38.64,38.66,38.52,38.54,65600.0,26.6385,26.6523,26.5558,26.5696,65600.0
2009-02-27 12:40:00,38.53,38.56,38.46,38.51,81200.0,26.5627,26.5833,26.5144,26.5489,81200.0
2009-02-27 12:45:00,38.53,38.54,38.48,38.53,80000.0,26.5627,26.5696,26.5282,26.5627,80000.0
2009-02-27 12:50:00,38.54,38.59,38.52,38.55,50100.0,26.5696,26.604,26.5558,26.5765,50100.0
2009-02-27 12:55:00,38.55,38.64,38.49,38.63,60800.0,26.5765,26.6385,26.5351,26.6316,60800.0
2009-02-27 13:00:00,38.65,38.78,38.65,38.71,83500.0,26.6454,26.735,26.6454,26.6868,83500.0
2009-02-27 13:05:00,38.71,38.76,38.66,38.72,72700.0,26.6868,26.7212,26.6523,26.6937,72700.0
2009-02-27 13:10:00,38.73,38.76,38.56,38.59,82100.0,26.7005,26.7212,26.5833,26.604,82100.0
2009-02-27 13:15:00,38.54,38.58,38.46,38.55,90700.0,26.5696,26.5971,26.5144,26.5765,90700.0
2009-02-27 13:20:00,38.57,38.63,38.51,38.54,67600.0,26.5902,26.6316,26.5489,26.5696,67600.0
2009-02-27 13:25:00,38.55,38.61,38.54,38.57,71900.0,26.5765,26.6178,26.5696,26.5902,71900.0
2009-02-27 13:30:00,38.58,38.78,38.39,38.58,127400.0,26.5971,26.735,26.4662,26.5971,127400.0
2009-02-27 13:35:00,38.59,38.59,38.24,38.32,135200.0,26.604,26.604,26.3627,26.4179,135200.0
2009-02-27 13:40:00,38.33,38.4,38.28,38.34,84600.0,26.4248,26.473,26.3903,26.4317,84600.0
2009-02-27 13:45:00,38.33,38.57,38.3,38.56,68800.0,26.4248,26.5902,26.4041,26.5833,68800.0
2009-02-27 13:50:00,38.55,38.66,38.52,38.53,114100.0,26.5765,26.6523,26.5558,26.5627,114100.0
2009-02-27 13:55:00,38.53,38.75,38.5,38.72,89300.0,26.5627,26.7143,26.542,26.6937,89300.0
2009-02-27 14:00:00,38.7,38.87,38.63,38.87,85000.0,26.6799,26.7971,26.6316,26.7971,85000.0
2009-02-27 14:05:00,38.86,38.86,38.65,38.67,93300.0,26.7902,26.7902,26.6454,26.6592,93300.0
2009-02-27 14:10:00,38.66,38.67,38.56,38.63,100900.0,26.6523,26.6592,26.5833,26.6316,100900.0
2009-02-27 14:15:00,38.66,38.73,38.55,38.61,92800.0,26.6523,26.7005,26.5765,26.6178,92800.0
2009-02-27 14:20:00,38.62,38.65,38.43,38.48,92500.0,26.6247,26.6454,26.4937,26.5282,92500.0
2009-02-27 14:25:00,38.47,38.58,38.33,38.37,88100.0,26.5213,26.5971,26.4248,26.4524,88100.0
2009-02-27 14:30:00,38.38,38.39,38.28,38.32,96500.0,26.4593,26.4662,26.3903,26.4179,96500.0
2009-02-27 14:35:00,38.34,38.37,38.22,38.24,93300.0,26.4317,26.4524,26.349,26.3627,93300.0
2009-02-27 14:40:00,38.24,38.43,38.22,38.31,78700.0,26.3627,26.4937,26.349,26.411,78700.0
2009-02-27 14:45:00,38.3,38.55,38.3,38.54,109800.0,26.4041,26.5765,26.4041,26.5696,109800.0
2009-02-27 14:50:00,38.53,38.63,38.43,38.48,106500.0,26.5627,26.6316,26.4937,26.5282,106500.0
2009-02-27 14:55:00,38.47,38.59,38.46,38.5,83900.0,26.5213,26.604,26.5144,26.542,83900.0
2009-02-27 15:00:00,38.49,38.49,38.31,38.37,158900.0,26.5351,26.5351,26.411,26.4524,158900.0
2009-02-27 15:05:00,38.36,38.36,38.2,38.22,125600.0,26.4455,26.4455,26.3352,26.349,125600.0
2009-02-27 15:10:00,38.22,38.22,38.01,38.11,131400.0,26.349,26.349,26.2042,26.2731,131400.0
2009-02-27 15:15:00,38.12,38.12,37.94,37.99,143100.0,26.28,26.28,26.1559,26.1904,143100.0
2009-02-27 15:20:00,37.99,38.1,37.9,38.1,198300.0,26.1904,26.2662,26.1283,26.2662,198300.0
2009-02-27 15:25:00,38.1,38.19,38.0,38.01,143600.0,26.2662,26.3283,26.1973,26.2042,143600.0
2009-02-27 15:30:00,38.0,38.24,37.97,38.2,180400.0,26.1973,26.3627,26.1766,26.3352,180400.0
2009-02-27 15:35:00,38.19,38.19,37.95,38.05,282800.0,26.3283,26.3283,26.1628,26.2318,282800.0
2009-02-27 15:40:00,38.05,38.25,38.01,38.19,691900.0,26.2318,26.3696,26.2042,26.3283,691900.0
2009-02-27 15:45:00,38.19,38.37,38.12,38.29,630500.0,26.3283,26.4524,26.28,26.3972,630500.0
2009-02-27 15:50:00,38.3,38.33,38.11,38.11,536800.0,26.4041,26.4248,26.2731,26.2731,536800.0
2009-02-27 15:55:00,38.11,38.12,37.95,38.01,987100.0,26.2731,26.28,26.1628,26.2042,987100.0
2009-03-02 09:30:00,37.05,37.06,36.79,36.9,444400.0,25.5424,25.5492,25.3631,25.4389,444400.0
2009-03-02 09:35:00,36.89,37.08,36.89,37.03,192500.0,25.432,25.563,25.432,25.5286,192500.0
2009-03-02 09:40:00,37.04,37.19,37.04,37.15,230300.0,25.5355,25.6389,25.5355,25.6113,230300.0
2009-03-02 09:45:00,37.16,37.16,37.06,37.12,58100.0,25.6182,25.6182,25.5492,25.5906,58100.0
2009-03-02 09:50:00,37.12,37.24,37.12,37.13,46100.0,25.5906,25.6733,25.5906,25.5975,46100.0
2009-03-02 09:55:00,37.12,37.14,36.98,36.99,41000.0,25.5906,25.6044,25.4941,25.501,41000.0
2009-03-02 10:00:00,37.0,37.17,36.99,37.01,81600.0,25.5079,25.6251,25.501,25.5148,81600.0
2009-03-02 10:05:00,36.98,37.01,36.88,36.93,59900.0,25.4941,25.5148,25.4252,25.4596,59900.0
2009-03-02 10:10:00,36.95,36.97,36.75,36.76,61000.0,25.4734,25.4872,25.3355,25.3424,61000.0
2009-03-02 10:15:00,36.77,36.9,36.73,36.82,53600.0,25.3493,25.4389,25.3217,25.3838,53600.0
2009-03-02 10:20:00,36.82,36.96,36.76,36.96,36200.0,25.3838,25.4803,25.3424,25.4803,36200.0
2009-03-02 10:25:00,36.95,36.95,36.81,36.85,67500.0,25.4734,25.4734,25.3769,25.4045,67500.0
2009-03-02 10:30:00,36.84,36.89,36.78,36.83,67800.0,25.3976,25.432,25.3562,25.3907,67800.0
2009-03-02 10:35:00,36.85,36.89,36.8,36.8,42400.0,25.4045,25.432,25.37,25.37,42400.0
2009-03-02 10:40:00,36.8,36.81,36.69,36.79,43000.0,25.37,25.3769,25.2942,25.3631,43000.0
2009-03-02 10:45:00,36.77,36.82,36.75,36.75,34900.0,25.3493,25.3838,25.3355,25.3355,34900.0
2009-03-02 10:50:00,36.74,36.76,36.7,36.71,25700.0,25.3286,25.3424,25.3011,25.308,25700.0
2009-03-02 10:55:00,36.71,36.77,36.67,36.71,43000.0,25.308,25.3493,25.2804,25.308,43000.0
2009-03-02 11:00:00,36.72,36.8,36.71,36.74,48200.0,25.3148,25.37,25.308,25.3286,48200.0
2009-03-02 11:05:00,36.73,36.74,36.59,36.62,61100.0,25.3217,25.3286,25.2252,25.2459,61100.0
2009-03-02 11:10:00,36.62,36.66,36.58,36.65,48500.0,25.2459,25.2735,25.2183,25.2666,48500.0
2009-03-02 11:15:00,36.65,36.65,36.59,36.64,72300.0,25.2666,25.2666,25.2252,25.2597,72300.0
2009-03-02 11:20:00,36.64,36.74,36.63,36.65,38900.0,25.2597,25.3286,25.2528,25.2666,38900.0
2009-03-02 11:25:00,36.65,36.65,36.49,36.5,51500.0,25.2666,25.2666,25.1563,25.1632,51500.0
2009-03-02 11:30:00,36.5,36.51,36.43,36.48,67300.0,25.1632,25.1701,25.1149,25.1494,67300.0
2009-03-02 11:35:00,36.48,36.49,36.35,36.44,51200.0,25.1494,25.1563,25.0598,25.1218,51200.0
2009-03-02 11:40:00,36.43,36.48,36.4,36.41,42500.0,25.1149,25.1494,25.0942,25.1011,42500.0
2009-03-02 11:45:00,36.42,36.45,36.39,36.4,31700.0,25.108,25.1287,25.0873,25.0942,31700.0
2009-03-02 11:50:00,36.41,36.44,36.26,36.27,145600.0,25.1011,25.1218,24.9977,25.0046,145600.0
2009-03-02 11:55:00,36.29,36.32,36.27,36.32,56600.0,25.0184,25.0391,25.0046,25.0391,56600.0
2009-03-02 12:00:00,36.33,36.39,36.24,36.31,72400.0,25.046,25.0873,24.9839,25.0322,72400.0
2009-03-02 12:05:00,36.31,36.39,36.28,36.35,101500.0,25.0322,25.0873,25.0115,25.0598,101500.0
2009-03-02 12:10:00,36.36,36.36,36.23,36.26,62900.0,25.0667,25.0667,24.977,24.9977,62900.0
2009-03-02 12:15:00,36.27,36.32,36.22,36.23,64500.0,25.0046,25.0391,24.9701,24.977,64500.0
2009-03-02 12:20:00,36.22,36.42,36.22,36.41,43000.0,24.9701,25.108,24.9701,25.1011,43000.0
2009-03-02 12:25:00,36.41,36.45,36.37,36.39,34500.0,25.1011,25.1287,25.0736,25.0873,34500.0
2009-03-02 12:30:00,36.39,36.46,36.35,36.44,37800.0,25.0873,25.1356,25.0598,25.1218,37800.0
2009-03-02 12:35:00,36.44,36.46,36.37,36.39,36700.0,25.1218,25.1356,25.0736,25.0873,36700.0
2009-03-02 12:40:00,36.4,36.4,36.3,36.31,61600.0,25.0942,25.0942,25.0253,25.0322,61600.0
2009-03-02 12:45:00,36.31,36.32,36.22,36.29,39300.0,25.0322,25.0391,24.9701,25.0184,39300.0
2009-03-02 12:50:00,36.29,36.4,36.27,36.35,35600.0,25.0184,25.0942,25.0046,25.0598,35600.0
2009-03-02 12:55:00,36.34,36.36,36.18,36.22,60700.0,25.0529,25.0667,24.9426,24.9701,60700.0
2009-03-02 13:00:00,36.22,36.36,36.21,36.33,64300.0,24.9701,25.0667,24.9633,25.046,64300.0
2009-03-02 13:05:00,36.33,36.37,36.26,36.36,37300.0,25.046,25.0736,24.9977,25.0667,37300.0
2009-03-02 13:10:00,36.36,36.42,36.22,36.26,52000.0,25.0667,25.108,24.9701,24.9977,52000.0
2009-03-02 13:15:00,36.24,36.31,36.19,36.21,47200.0,24.9839,25.0322,24.9495,24.9633,47200.0
2009-03-02 13:20:00,36.21,36.24,36.16,36.16,42100.0,24.9633,24.9839,24.9288,24.9288,42100.0
2009-03-02 13:25:00,36.15,36.28,36.15,36.22,41400.0,24.9219,25.0115,24.9219,24.9701,41400.0
2009-03-02 13:30:00,36.24,36.24,36.15,36.17,35000.0,24.9839,24.9839,24.9219,24.9357,35000.0
2009-03-02 13:35:00,36.16,36.21,36.13,36.16,38100.0,24.9288,24.9633,24.9081,24.9288,38100.0
2009-03-02 13:40:00,36.15,36.23,36.14,36.15,72200.0,24.9219,24.977,24.915,24.9219,72200.0
2009-03-02 13:45:00,36.15,36.27,36.11,36.27,30900.0,24.9219,25.0046,24.8943,25.0046,30900.0
2009-03-02 13:50:00,36.27,36.36,36.23,36.36,41900.0,25.0046,25.0667,24.977,25.0667,41900.0
2009-03-02 13:55:00,36.37,36.44,36.34,36.43,41400.0,25.0736,25.1218,25.0529,25.1149,41400.0
2009-03-02 14:00:00,36.43,36.43,36.31,36.39,42500.0,25.1149,25.1149,25.0322,25.0873,42500.0
2009-03-02 14:05:00,36.39,36.43,36.3,36.33,50500.0,25.0873,25.1149,25.0253,25.046,50500.0
2009-03-02 14:10:00,36.34,36.4,36.34,36.37,30200.0,25.0529,25.0942,25.0529,25.0736,30200.0
2009-03-02 14:15:00,36.38,36.52,36.37,36.38,63800.0,25.0805,25.177,25.0736,25.0805,63800.0
2009-03-02 14:20:00,36.38,36.4,36.29,36.33,53900.0,25.0805,25.0942,25.0184,25.046,53900.0
2009-03-02 14:25:00,36.34,36.36,36.24,36.31,41400.0,25.0529,25.0667,24.9839,25.0322,41400.0
2009-03-02 14:30:00,36.3,36.56,36.24,36.53,44800.0,25.0253,25.2045,24.9839,25.1839,44800.0
2009-03-02 14:35:00,36.53,36.66,36.52,36.52,47900.0,25.1839,25.2735,25.177,25.177,47900.0
2009-03-02 14:40:00,36.51,36.65,36.47,36.57,37500.0,25.1701,25.2666,25.1425,25.2114,37500.0
2009-03-02 14:45:00,36.57,36.57,36.41,36.43,50400.0,25.2114,25.2114,25.1011,25.1149,50400.0
2009-03-02 14:50:00,36.43,36.53,36.32,36.37,37100.0,25.1149,25.1839,25.0391,25.0736,37100.0
2009-03-02 14:55:00,36.36,36.39,36.29,36.31,44600.0,25.0667,25.0873,25.0184,25.0322,44600.0
2009-03-02 15:00:00,36.32,36.32,36.13,36.19,50800.0,25.0391,25.0391,24.9081,24.9495,50800.0
2009-03-02 15:05:00,36.17,36.21,36.09,36.12,35600.0,24.9357,24.9633,24.8805,24.9012,35600.0
2009-03-02 15:10:00,36.14,36.24,36.1,36.15,31000.0,24.915,24.9839,24.8874,24.9219,31000.0
2009-03-02 15:15:00,36.16,36.17,35.98,35.98,59000.0,24.9288,24.9357,24.8047,24.8047,59000.0
2009-03-02 15:20:00,35.99,36.12,35.98,36.03,102700.0,24.8116,24.9012,24.8047,24.8392,102700.0
2009-03-02 15:25:00,36.0,36.19,35.97,36.16,64800.0,24.8185,24.9495,24.7978,24.9288,64800.0
2009-03-02 15:30:00,36.16,36.28,36.14,36.22,73700.0,24.9288,25.0115,24.915,24.9701,73700.0
2009-03-02 15:35:00,36.22,36.23,35.99,36.02,64700.0,24.9701,24.977,24.8116,24.8323,64700.0
2009-03-02 15:40:00,36.03,36.04,35.85,35.97,68300.0,24.8392,24.8461,24.7151,24.7978,68300.0
2009-03-02 15:45:00,35.98,36.06,35.85,35.87,133400.0,24.8047,24.8598,24.7151,24.7289,133400.0
2009-03-02 15:50:00,35.87,35.98,35.84,35.89,94400.0,24.7289,24.8047,24.7082,24.7426,94400.0
2009-03-02 15:55:00,35.89,35.98,35.88,35.89,115300.0,24.7426,24.8047,24.7358,24.7426,115300.0
2009-03-03 09:30:00,36.5,36.57,36.4,36.4,109100.0,25.1632,25.2114,25.0942,25.0942,109100.0
2009-03-03 09:35:00,36.4,36.46,36.31,36.44,52800.0,25.0942,25.1356,25.0322,25.1218,52800.0
2009-03-03 09:40:00,36.43,36.44,36.33,36.34,64000.0,25.1149,25.1218,25.046,25.0529,64000.0
2009-03-03 09:45:00,36.33,36.33,36.11,36.19,55100.0,25.046,25.046,24.8943,24.9495,55100.0
2009-03-03 09:50:00,36.18,36.32,36.17,36.32,31900.0,24.9426,25.0391,24.9357,25.0391,31900.0
2009-03-03 09:55:00,36.32,36.32,36.17,36.19,43300.0,25.0391,25.0391,24.9357,24.9495,43300.0
2009-03-03 10:00:00,36.18,36.23,36.0,36.22,95400.0,24.9426,24.977,24.8185,24.9701,95400.0
2009-03-03 10:05:00,36.2,36.3,36.15,36.19,84000.0,24.9564,25.0253,24.9219,24.9495,84000.0
2009-03-03 10:10:00,36.18,36.18,35.95,35.95,36000.0,24.9426,24.9426,24.784,24.784,36000.0
2009-03-03 10:15:00,35.96,36.02,35.89,36.0,26200.0,24.7909,24.8323,24.7426,24.8185,26200.0
2009-03-03 10:20:00,35.99,36.13,35.95,36.09,57000.0,24.8116,24.9081,24.784,24.8805,57000.0
2009-03-03 10:25:00,36.06,36.15,36.04,36.1,34600.0,24.8598,24.9219,24.8461,24.8874,34600.0
2009-03-03 10:30:00,36.09,36.1,35.96,36.04,22100.0,24.8805,24.8874,24.7909,24.8461,22100.0
2009-03-03 10:35:00,36.05,36.15,35.97,36.12,33000.0,24.8529,24.9219,24.7978,24.9012,33000.0
2009-03-03 10:40:00,36.12,36.21,36.09,36.09,58600.0,24.9012,24.9633,24.8805,24.8805,58600.0
2009-03-03 10:45:00,36.1,36.16,36.04,36.04,87300.0,24.8874,24.9288,24.8461,24.8461,87300.0
2009-03-03 10:50:00,36.04,36.08,35.84,35.89,98700.0,24.8461,24.8736,24.7082,24.7426,98700.0
2009-03-03 10:55:00,35.9,35.9,35.79,35.84,44700.0,24.7495,24.7495,24.6737,24.7082,44700.0
2009-03-03 11:00:00,35.85,35.92,35.69,35.7,49500.0,24.7151,24.7633,24.6048,24.6117,49500.0
2009-03-03 11:05:00,35.68,35.75,35.66,35.72,104500.0,24.5979,24.6461,24.5841,24.6254,104500.0
2009-03-03 11:10:00,35.72,35.72,35.45,35.52,110100.0,24.6254,24.6254,24.4393,24.4876,110100.0
2009-03-03 11:15:00,35.51,35.51,35.37,35.43,91300.0,24.4807,24.4807,24.3842,24.4255,91300.0
2009-03-03 11:20:00,35.43,35.52,35.41,35.51,62800.0,24.4255,24.4876,24.4117,24.4807,62800.0
2009-03-03 11:25:00,35.5,35.6,35.46,35.55,41900.0,24.4738,24.5427,24.4462,24.5082,41900.0
2009-03-03 11:30:00,35.55,35.58,35.45,35.46,31300.0,24.5082,24.5289,24.4393,24.4462,31300.0
2009-03-03 11:35:00,35.45,35.5,35.34,35.35,33600.0,24.4393,24.4738,24.3635,24.3704,33600.0
2009-03-03 11:40:00,35.35,35.46,35.32,35.45,22700.0,24.3704,24.4462,24.3497,24.4393,22700.0
2009-03-03 11:45:00,35.45,35.45,35.35,35.38,40600.0,24.4393,24.4393,24.3704,24.391,40600.0
2009-03-03 11:50:00,35.38,35.43,35.24,35.28,47200.0,24.391,24.4255,24.2945,24.3221,47200.0
2009-03-03 11:55:00,35.28,35.3,35.23,35.28,48000.0,24.3221,24.3359,24.2876,24.3221,48000.0
2009-03-03 12:00:00,35.27,35.42,35.27,35.41,25600.0,24.3152,24.4186,24.3152,24.4117,25600.0
2009-03-03 12:05:00,35.42,35.52,35.42,35.49,28800.0,24.4186,24.4876,24.4186,24.4669,28800.0
2009-03-03 12:10:00,35.5,35.53,35.46,35.49,23000.0,24.4738,24.4945,24.4462,24.4669,23000.0
2009-03-03 12:15:00,35.47,35.68,35.45,35.65,33000.0,24.4531,24.5979,24.4393,24.5772,33000.0
2009-03-03 12:20:00,35.66,35.72,35.62,35.67,25500.0,24.5841,24.6254,24.5565,24.591,25500.0
2009-03-03 12:25:00,35.67,35.85,35.67,35.8,18500.0,24.591,24.7151,24.591,24.6806,18500.0
2009-03-03 12:30:00,35.78,35.78,35.64,35.66,33300.0,24.6668,24.6668,24.5703,24.5841,33300.0
2009-03-03 12:35:00,35.66,35.75,35.61,35.61,16800.0,24.5841,24.6461,24.5496,24.5496,16800.0
2009-03-03 12:40:00,35.62,35.68,35.57,35.67,18400.0,24.5565,24.5979,24.522,24.591,18400.0
2009-03-03 12:45:00,35.67,35.75,35.65,35.66,16600.0,24.591,24.6461,24.5772,24.5841,16600.0
2009-03-03 12:50:00,35.67,35.67,35.5,35.6,34700.0,24.591,24.591,24.4738,24.5427,34700.0
2009-03-03 12:55:00,35.6,35.63,35.48,35.49,33900.0,24.5427,24.5634,24.46,24.4669,33900.0
2009-03-03 13:00:00,35.51,35.51,35.43,35.51,10900.0,24.4807,24.4807,24.4255,24.4807,10900.0
2009-03-03 13:05:00,35.52,35.54,35.38,35.45,19500.0,24.4876,24.5014,24.391,24.4393,19500.0
2009-03-03 13:10:00,35.45,35.56,35.42,35.49,28100.0,24.4393,24.5151,24.4186,24.4669,28100.0
2009-03-03 13:15:00,35.47,35.59,35.46,35.59,25300.0,24.4531,24.5358,24.4462,24.5358,25300.0
2009-03-03 13:20:00,35.6,35.66,35.57,35.59,35000.0,24.5427,24.5841,24.522,24.5358,35000.0
2009-03-03 13:25:00,35.61,35.61,35.44,35.44,26600.0,24.5496,24.5496,24.4324,24.4324,26600.0
2009-03-03 13:30:00,35.45,35.51,35.37,35.42,43800.0,24.4393,24.4807,24.3842,24.4186,43800.0
2009-03-03 13:35:00,35.41,35.42,35.3,35.34,39900.0,24.4117,24.4186,24.3359,24.3635,39900.0
2009-03-03 13:40:00,35.34,35.46,35.34,35.44,66600.0,24.3635,24.4462,24.3635,24.4324,66600.0
2009-03-03 13:45:00,35.44,35.44,35.32,35.34,69100.0,24.4324,24.4324,24.3497,24.3635,69100.0
2009-03-03 13:50:00,35.32,35.55,35.32,35.52,40000.0,24.3497,24.5082,24.3497,24.4876,40000.0
2009-03-03 13:55:00,35.51,35.71,35.51,35.63,32700.0,24.4807,24.6186,24.4807,24.5634,32700.0
2009-03-03 14:00:00,35.62,35.81,35.61,35.78,35600.0,24.5565,24.6875,24.5496,24.6668,35600.0
2009-03-03 14:05:00,35.76,35.79,35.65,35.7,34900.0,24.653,24.6737,24.5772,24.6117,34900.0
2009-03-03 14:10:00,35.7,35.88,35.66,35.84,37900.0,24.6117,24.7358,24.5841,24.7082,37900.0
2009-03-03 14:15:00,35.85,35.85,35.73,35.75,15900.0,24.7151,24.7151,24.6323,24.6461,15900.0
2009-03-03 14:20:00,35.75,35.94,35.72,35.94,35900.0,24.6461,24.7771,24.6254,24.7771,35900.0
2009-03-03 14:25:00,35.93,35.95,35.84,35.87,41500.0,24.7702,24.784,24.7082,24.7289,41500.0
2009-03-03 14:30:00,35.87,36.02,35.81,36.02,57300.0,24.7289,24.8323,24.6875,24.8323,57300.0
2009-03-03 14:35:00,36.03,36.15,36.02,36.13,36400.0,24.8392,24.9219,24.8323,24.9081,36400.0
2009-03-03 14:40:00,36.13,36.18,36.01,36.02,25400.0,24.9081,24.9426,24.8254,24.8323,25400.0
2009-03-03 14:45:00,36.01,36.09,35.92,36.02,28700.0,24.8254,24.8805,24.7633,24.8323,28700.0
2009-03-03 14:50:00,36.01,36.04,35.87,36.0,36700.0,24.8254,24.8461,24.7289,24.8185,36700.0
2009-03-03 14:55:00,35.97,36.21,35.97,36.1,49100.0,24.7978,24.9633,24.7978,24.8874,49100.0
2009-03-03 15:00:00,36.09,36.1,35.98,36.0,40900.0,24.8805,24.8874,24.8047,24.8185,40900.0
2009-03-03 15:05:00,36.0,36.0,35.82,35.86,71500.0,24.8185,24.8185,24.6944,24.722,71500.0
2009-03-03 15:10:00,35.84,35.93,35.72,35.79,85200.0,24.7082,24.7702,24.6254,24.6737,85200.0
2009-03-03 15:15:00,35.76,35.83,35.69,35.75,56300.0,24.653,24.7013,24.6048,24.6461,56300.0
2009-03-03 15:20:00,35.75,35.81,35.49,35.53,77200.0,24.6461,24.6875,24.4669,24.4945,77200.0
2009-03-03 15:25:00,35.51,35.59,35.46,35.49,57700.0,24.4807,24.5358,24.4462,24.4669,57700.0
2009-03-03 15:30:00,35.48,35.56,35.44,35.48,71600.0,24.46,24.5151,24.4324,24.46,71600.0
2009-03-03 15:35:00,35.55,35.56,35.36,35.36,45500.0,24.5082,24.5151,24.3773,24.3773,45500.0
2009-03-03 15:40:00,35.35,35.45,35.32,35.36,85500.0,24.3704,24.4393,24.3497,24.3773,85500.0
2009-03-03 15:45:00,35.35,35.42,35.33,35.38,209100.0,24.3704,24.4186,24.3566,24.391,209100.0
2009-03-03 15:50:00,35.39,35.62,35.38,35.57,184900.0,24.3979,24.5565,24.391,24.522,184900.0
2009-03-03 15:55:00,35.56,35.58,35.41,35.41,189200.0,24.5151,24.5289,24.4117,24.4117,189200.0
2009-03-04 09:30:00,35.99,36.23,35.9,36.09,77500.0,24.8116,24.977,24.7495,24.8805,77500.0
2009-03-04 09:35:00,36.08,36.26,36.05,36.12,42100.0,24.8736,24.9977,24.8529,24.9012,42100.0
2009-03-04 09:40:00,36.11,36.16,36.0,36.06,31500.0,24.8943,24.9288,24.8185,24.8598,31500.0
2009-03-04 09:45:00,36.01,36.08,35.93,36.02,26900.0,24.8254,24.8736,24.7702,24.8323,26900.0
2009-03-04 09:50:00,36.02,36.02,35.78,35.83,39900.0,24.8323,24.8323,24.6668,24.7013,39900.0
2009-03-04 09:55:00,35.83,35.9,35.77,35.78,22100.0,24.7013,24.7495,24.6599,24.6668,22100.0
2009-03-04 10:00:00,35.8,35.96,35.8,35.89,52500.0,24.6806,24.7909,24.6806,24.7426,52500.0
2009-03-04 10:05:00,35.89,35.99,35.8,35.8,30000.0,24.7426,24.8116,24.6806,24.6806,30000.0
2009-03-04 10:10:00,35.8,35.81,35.62,35.66,42700.0,24.6806,24.6875,24.5565,24.5841,42700.0
2009-03-04 10:15:00,35.67,35.71,35.53,35.55,28400.0,24.591,24.6186,24.4945,24.5082,28400.0
2009-03-04 10:20:00,35.57,35.57,35.46,35.55,56100.0,24.522,24.522,24.4462,24.5082,56100.0
2009-03-04 10:25:00,35.56,35.68,35.52,35.68,78800.0,24.5151,24.5979,24.4876,24.5979,78800.0
2009-03-04 10:30:00,35.68,35.75,35.62,35.69,49700.0,24.5979,24.6461,24.5565,24.6048,49700.0
2009-03-04 10:35:00,35.69,35.76,35.56,35.76,20200.0,24.6048,24.653,24.5151,24.653,20200.0
2009-03-04 10:40:00,35.75,35.96,35.73,35.88,28900.0,24.6461,24.7909,24.6323,24.7358,28900.0
2009-03-04 10:45:00,35.88,35.96,35.82,35.92,29300.0,24.7358,24.7909,24.6944,24.7633,29300.0
2009-03-04 10:50:00,35.91,36.02,35.87,35.92,21900.0,24.7564,24.8323,24.7289,24.7633,21900.0
2009-03-04 10:55:00,35.92,35.96,35.83,35.86,16900.0,24.7633,24.7909,24.7013,24.722,16900.0
2009-03-04 11:00:00,35.91,36.1,35.91,36.04,33700.0,24.7564,24.8874,24.7564,24.8461,33700.0
2009-03-04 11:05:00,36.04,36.2,36.03,36.09,19300.0,24.8461,24.9564,24.8392,24.8805,19300.0
2009-03-04 11:10:00,36.09,36.2,36.08,36.11,60700.0,24.8805,24.9564,24.8736,24.8943,60700.0
2009-03-04 11:15:00,36.11,36.13,36.04,36.05,25100.0,24.8943,24.9081,24.8461,24.8529,25100.0
2009-03-04 11:20:00,36.04,36.09,35.96,36.07,28700.0,24.8461,24.8805,24.7909,24.8667,28700.0
2009-03-04 11:25:00,36.08,36.2,36.05,36.17,19000.0,24.8736,24.9564,24.8529,24.9357,19000.0
2009-03-04 11:30:00,36.19,36.23,36.14,36.2,35700.0,24.9495,24.977,24.915,24.9564,35700.0
2009-03-04 11:35:00,36.19,36.21,36.12,36.13,35700.0,24.9495,24.9633,24.9012,24.9081,35700.0
2009-03-04 11:40:00,36.13,36.14,36.04,36.07,17300.0,24.9081,24.915,24.8461,24.8667,17300.0
2009-03-04 11:45:00,36.05,36.08,35.98,36.08,33500.0,24.8529,24.8736,24.8047,24.8736,33500.0
2009-03-04 11:50:00,36.08,36.16,36.07,36.09,36300.0,24.8736,24.9288,24.8667,24.8805,36300.0
2009-03-04 11:55:00,36.1,36.23,36.09,36.16,22500.0,24.8874,24.977,24.8805,24.9288,22500.0
2009-03-04 12:00:00,36.17,36.19,36.1,36.1,33300.0,24.9357,24.9495,24.8874,24.8874,33300.0
2009-03-04 12:05:00,36.1,36.11,35.91,35.94,66000.0,24.8874,24.8943,24.7564,24.7771,66000.0
2009-03-04 12:10:00,35.95,36.0,35.93,35.98,22300.0,24.784,24.8185,24.7702,24.8047,22300.0
2009-03-04 12:15:00,35.96,35.97,35.85,35.85,20200.0,24.7909,24.7978,24.7151,24.7151,20200.0
2009-03-04 12:20:00,35.85,35.96,35.85,35.89,43400.0,24.7151,24.7909,24.7151,24.7426,43400.0
2009-03-04 12:25:00,35.9,36.0,35.89,35.96,25600.0,24.7495,24.8185,24.7426,24.7909,25600.0
2009-03-04 12:30:00,35.96,36.0,35.94,36.0,29500.0,24.7909,24.8185,24.7771,24.8185,29500.0
2009-03-04 12:35:00,36.0,36.07,35.98,36.06,34400.0,24.8185,24.8667,24.8047,24.8598,34400.0
2009-03-04 12:40:00,36.05,36.06,35.92,35.92,41200.0,24.8529,24.8598,24.7633,24.7633,41200.0
2009-03-04 12:45:00,35.92,35.93,35.77,35.78,28000.0,24.7633,24.7702,24.6599,24.6668,28000.0
2009-03-04 12:50:00,35.76,35.83,35.75,35.8,25900.0,24.653,24.7013,24.6461,24.6806,25900.0
2009-03-04 12:55:00,35.8,35.8,35.68,35.76,28800.0,24.6806,24.6806,24.5979,24.653,28800.0
2009-03-04 13:00:00,35.76,35.79,35.71,35.73,23500.0,24.653,24.6737,24.6186,24.6323,23500.0
2009-03-04 13:05:00,35.73,35.75,35.65,35.75,26900.0,24.6323,24.6461,24.5772,24.6461,26900.0
2009-03-04 13:10:00,35.75,35.83,35.75,35.76,25900.0,24.6461,24.7013,24.6461,24.653,25900.0
2009-03-04 13:15:00,35.76,35.86,35.72,35.86,43300.0,24.653,24.722,24.6254,24.722,43300.0
2009-03-04 13:20:00,35.81,35.87,35.78,35.85,23500.0,24.6875,24.7289,24.6668,24.7151,23500.0
2009-03-04 13:25:00,35.85,35.96,35.83,35.86,12800.0,24.7151,24.7909,24.7013,24.722,12800.0
2009-03-04 13:30:00,35.86,36.0,35.86,35.88,32800.0,24.722,24.8185,24.722,24.7358,32800.0
2009-03-04 13:35:00,35.9,35.92,35.78,35.79,39800.0,24.7495,24.7633,24.6668,24.6737,39800.0
2009-03-04 13:40:00,35.79,35.85,35.76,35.82,31800.0,24.6737,24.7151,24.653,24.6944,31800.0
2009-03-04 13:45:00,35.83,35.99,35.83,35.96,26700.0,24.7013,24.8116,24.7013,24.7909,26700.0
2009-03-04 13:50:00,35.96,35.98,35.9,35.91,28200.0,24.7909,24.8047,24.7495,24.7564,28200.0
2009-03-04 13:55:00,35.91,35.95,35.85,35.85,21700.0,24.7564,24.784,24.7151,24.7151,21700.0
2009-03-04 14:00:00,35.84,35.98,35.79,35.93,58600.0,24.7082,24.8047,24.6737,24.7702,58600.0
2009-03-04 14:05:00,35.96,36.1,35.92,36.1,82300.0,24.7909,24.8874,24.7633,24.8874,82300.0
2009-03-04 14:10:00,36.1,36.11,36.02,36.04,50300.0,24.8874,24.8943,24.8323,24.8461,50300.0
2009-03-04 14:15:00,36.05,36.21,36.04,36.19,24400.0,24.8529,24.9633,24.8461,24.9495,24400.0
2009-03-04 14:20:00,36.19,36.19,36.07,36.12,45600.0,24.9495,24.9495,24.8667,24.9012,45600.0
2009-03-04 14:25:00,36.1,36.13,36.02,36.05,23600.0,24.8874,24.9081,24.8323,24.8529,23600.0
2009-03-04 14:30:00,36.06,36.09,36.0,36.07,28700.0,24.8598,24.8805,24.8185,24.8667,28700.0
2009-03-04 14:35:00,36.1,36.26,36.03,36.23,50500.0,24.8874,24.9977,24.8392,24.977,50500.0
2009-03-04 14:40:00,36.2,36.3,36.16,36.3,43000.0,24.9564,25.0253,24.9288,25.0253,43000.0
2009-03-04 14:45:00,36.32,36.38,36.29,36.33,29600.0,25.0391,25.0805,25.0184,25.046,29600.0
2009-03-04 14:50:00,36.35,36.48,36.35,36.42,72300.0,25.0598,25.1494,25.0598,25.108,72300.0
2009-03-04 14:55:00,36.41,36.47,36.31,36.44,60700.0,25.1011,25.1425,25.0322,25.1218,60700.0
2009-03-04 15:00:00,36.43,36.5,36.36,36.38,65900.0,25.1149,25.1632,25.0667,25.0805,65900.0
2009-03-04 15:05:00,36.39,36.45,36.35,36.44,59500.0,25.0873,25.1287,25.0598,25.1218,59500.0
2009-03-04 15:10:00,36.44,36.67,36.44,36.62,51700.0,25.1218,25.2804,25.1218,25.2459,51700.0
2009-03-04 15:15:00,36.61,36.73,36.61,36.66,62900.0,25.239,25.3217,25.239,25.2735,62900.0
2009-03-04 15:20:00,36.68,36.7,36.54,36.61,78400.0,25.2873,25.3011,25.1908,25.239,78400.0
2009-03-04 15:25:00,36.6,36.74,36.58,36.74,49900.0,25.2321,25.3286,25.2183,25.3286,49900.0
2009-03-04 15:30:00,36.74,36.75,36.65,36.65,71900.0,25.3286,25.3355,25.2666,25.2666,71900.0
2009-03-04 15:35:00,36.64,36.69,36.47,36.56,121200.0,25.2597,25.2942,25.1425,25.2045,121200.0
2009-03-04 15:40:00,36.56,36.57,36.42,36.48,91100.0,25.2045,25.2114,25.108,25.1494,91100.0
2009-03-04 15:45:00,36.46,36.48,36.3,36.31,115400.0,25.1356,25.1494,25.0253,25.0322,115400.0
2009-03-04 15:50:00,36.31,36.35,36.14,36.15,114600.0,25.0322,25.0598,24.915,24.9219,114600.0
2009-03-04 15:55:00,36.16,36.2,36.07,36.1,141600.0,24.9288,24.9564,24.8667,24.8874,141600.0
2009-03-05 09:30:00,35.27,35.31,35.13,35.23,123900.0,24.3152,24.3428,24.2187,24.2876,123900.0
2009-03-05 09:35:00,35.21,35.45,35.21,35.41,45800.0,24.2739,24.4393,24.2739,24.4117,45800.0
2009-03-05 09:40:00,35.39,35.44,35.37,35.37,91300.0,24.3979,24.4324,24.3842,24.3842,91300.0
2009-03-05 09:45:00,35.4,35.53,35.32,35.32,28500.0,24.4048,24.4945,24.3497,24.3497,28500.0
2009-03-05 09:50:00,35.33,35.42,35.3,35.36,22200.0,24.3566,24.4186,24.3359,24.3773,22200.0
2009-03-05 09:55:00,35.39,35.5,35.35,35.39,51400.0,24.3979,24.4738,24.3704,24.3979,51400.0
2009-03-05 10:00:00,35.41,35.59,35.35,35.53,41300.0,24.4117,24.5358,24.3704,24.4945,41300.0
2009-03-05 10:05:00,35.55,35.58,35.43,35.44,22700.0,24.5082,24.5289,24.4255,24.4324,22700.0
2009-03-05 10:10:00,35.41,35.42,35.23,35.23,18500.0,24.4117,24.4186,24.2876,24.2876,18500.0
2009-03-05 10:15:00,35.23,35.31,35.21,35.27,33200.0,24.2876,24.3428,24.2739,24.3152,33200.0
2009-03-05 10:20:00,35.24,35.26,35.1,35.17,22700.0,24.2945,24.3083,24.198,24.2463,22700.0
2009-03-05 10:25:00,35.15,35.24,35.11,35.21,18700.0,24.2325,24.2945,24.2049,24.2739,18700.0
2009-03-05 10:30:00,35.2,35.33,35.16,35.33,18100.0,24.267,24.3566,24.2394,24.3566,18100.0
2009-03-05 10:35:00,35.3,35.33,35.17,35.22,35700.0,24.3359,24.3566,24.2463,24.2807,35700.0
2009-03-05 10:40:00,35.22,35.38,35.22,35.29,49800.0,24.2807,24.391,24.2807,24.329,49800.0
2009-03-05 10:45:00,35.29,35.29,35.08,35.12,46900.0,24.329,24.329,24.1842,24.2118,46900.0
2009-03-05 10:50:00,35.11,35.16,35.06,35.12,19400.0,24.2049,24.2394,24.1704,24.2118,19400.0
2009-03-05 10:55:00,35.15,35.18,34.97,34.99,55100.0,24.2325,24.2532,24.1084,24.1222,55100.0
2009-03-05 11:00:00,34.99,35.08,34.97,35.02,26200.0,24.1222,24.1842,24.1084,24.1429,26200.0
2009-03-05 11:05:00,35.04,35.05,34.95,35.0,43100.0,24.1567,24.1635,24.0946,24.1291,43100.0
2009-03-05 11:10:00,35.0,35.03,34.93,34.93,27300.0,24.1291,24.1498,24.0808,24.0808,27300.0
2009-03-05 11:15:00,34.93,34.93,34.69,34.72,43100.0,24.0808,24.0808,23.9154,23.936,43100.0
2009-03-05 11:20:00,34.71,34.76,34.65,34.71,43900.0,23.9292,23.9636,23.8878,23.9292,43900.0
2009-03-05 11:25:00,34.71,34.72,34.6,34.65,34400.0,23.9292,23.936,23.8533,23.8878,34400.0
2009-03-05 11:30:00,34.64,34.69,34.59,34.67,38800.0,23.8809,23.9154,23.8464,23.9016,38800.0
2009-03-05 11:35:00,34.69,34.77,34.68,34.77,40300.0,23.9154,23.9705,23.9085,23.9705,40300.0
2009-03-05 11:40:00,34.77,34.81,34.67,34.79,32100.0,23.9705,23.9981,23.9016,23.9843,32100.0
2009-03-05 11:45:00,34.8,34.83,34.71,34.76,20500.0,23.9912,24.0119,23.9292,23.9636,20500.0
2009-03-05 11:50:00,34.77,34.77,34.6,34.6,26900.0,23.9705,23.9705,23.8533,23.8533,26900.0
2009-03-05 11:55:00,34.59,34.66,34.56,34.66,33400.0,23.8464,23.8947,23.8257,23.8947,33400.0
2009-03-05 12:00:00,34.64,34.71,34.55,34.59,45400.0,23.8809,23.9292,23.8188,23.8464,45400.0
2009-03-05 12:05:00,34.58,34.63,34.53,34.54,32100.0,23.8395,23.874,23.8051,23.812,32100.0
2009-03-05 12:10:00,34.54,34.54,34.45,34.51,25000.0,23.812,23.812,23.7499,23.7913,25000.0
2009-03-05 12:15:00,34.51,34.6,34.49,34.6,30300.0,23.7913,23.8533,23.7775,23.8533,30300.0
2009-03-05 12:20:00,34.6,34.68,34.58,34.63,28400.0,23.8533,23.9085,23.8395,23.874,28400.0
2009-03-05 12:25:00,34.63,34.74,34.63,34.74,56400.0,23.874,23.9498,23.874,23.9498,56400.0
2009-03-05 12:30:00,34.73,34.75,34.68,34.74,52400.0,23.9429,23.9567,23.9085,23.9498,52400.0
2009-03-05 12:35:00,34.73,34.77,34.66,34.76,37900.0,23.9429,23.9705,23.8947,23.9636,37900.0
2009-03-05 12:40:00,34.78,34.82,34.73,34.82,28700.0,23.9774,24.005,23.9429,24.005,28700.0
2009-03-05 12:45:00,34.82,34.82,34.62,34.64,32000.0,24.005,24.005,23.8671,23.8809,32000.0
2009-03-05 12:50:00,34.65,34.66,34.63,34.64,22500.0,23.8878,23.8947,23.874,23.8809,22500.0
2009-03-05 12:55:00,34.63,34.63,34.52,34.59,35300.0,23.874,23.874,23.7982,23.8464,35300.0
2009-03-05 13:00:00,34.58,34.61,34.56,34.58,29700.0,23.8395,23.8602,23.8257,23.8395,29700.0
2009-03-05 13:05:00,34.59,34.79,34.58,34.79,36800.0,23.8464,23.9843,23.8395,23.9843,36800.0
2009-03-05 13:10:00,34.8,34.95,34.79,34.92,47600.0,23.9912,24.0946,23.9843,24.0739,47600.0
2009-03-05 13:15:00,34.92,34.97,34.87,34.96,24400.0,24.0739,24.1084,24.0395,24.1015,24400.0
2009-03-05 13:20:00,34.94,34.94,34.77,34.78,142600.0,24.0877,24.0877,23.9705,23.9774,142600.0
2009-03-05 13:25:00,34.78,34.8,34.72,34.8,28100.0,23.9774,23.9912,23.936,23.9912,28100.0
2009-03-05 13:30:00,34.8,34.8,34.62,34.67,35200.0,23.9912,23.9912,23.8671,23.9016,35200.0
2009-03-05 13:35:00,34.66,34.68,34.6,34.65,112000.0,23.8947,23.9085,23.8533,23.8878,112000.0
2009-03-05 13:40:00,34.65,34.76,34.51,34.53,57300.0,23.8878,23.9636,23.7913,23.8051,57300.0
2009-03-05 13:45:00,34.52,34.64,34.51,34.54,43400.0,23.7982,23.8809,23.7913,23.812,43400.0
2009-03-05 13:50:00,34.53,34.57,34.48,34.56,24300.0,23.8051,23.8326,23.7706,23.8257,24300.0
2009-03-05 13:55:00,34.57,34.69,34.54,34.64,34800.0,23.8326,23.9154,23.812,23.8809,34800.0
2009-03-05 14:00:00,34.65,34.65,34.56,34.59,46800.0,23.8878,23.8878,23.8257,23.8464,46800.0
2009-03-05 14:05:00,34.59,34.59,34.47,34.51,32200.0,23.8464,23.8464,23.7637,23.7913,32200.0
2009-03-05 14:10:00,34.52,34.53,34.42,34.47,52800.0,23.7982,23.8051,23.7292,23.7637,52800.0
2009-03-05 14:15:00,34.45,34.61,34.44,34.59,74400.0,23.7499,23.8602,23.743,23.8464,74400.0
2009-03-05 14:20:00,34.57,34.57,34.35,34.37,38000.0,23.8326,23.8326,23.681,23.6948,38000.0
2009-03-05 14:25:00,34.35,34.45,34.35,34.4,72500.0,23.681,23.7499,23.681,23.7154,72500.0
2009-03-05 14:30:00,34.4,34.52,34.37,34.51,68100.0,23.7154,23.7982,23.6948,23.7913,68100.0
2009-03-05 14:35:00,34.52,34.59,34.5,34.53,98800.0,23.7982,23.8464,23.7844,23.8051,98800.0
2009-03-05 14:40:00,34.5,34.53,34.42,34.46,49200.0,23.7844,23.8051,23.7292,23.7568,49200.0
2009-03-05 14:45:00,34.45,34.57,34.43,34.49,70100.0,23.7499,23.8326,23.7361,23.7775,70100.0
2009-03-05 14:50:00,34.48,34.52,34.44,34.46,36500.0,23.7706,23.7982,23.743,23.7568,36500.0
2009-03-05 14:55:00,34.47,34.5,34.34,34.38,62100.0,23.7637,23.7844,23.6741,23.7016,62100.0
2009-03-05 15:00:00,34.38,34.44,34.35,34.41,52300.0,23.7016,23.743,23.681,23.7223,52300.0
2009-03-05 15:05:00,34.4,34.57,34.37,34.49,50400.0,23.7154,23.8326,23.6948,23.7775,50400.0
2009-03-05 15:10:00,34.5,34.66,34.5,34.62,57300.0,23.7844,23.8947,23.7844,23.8671,57300.0
2009-03-05 15:15:00,34.62,34.71,34.53,34.53,65400.0,23.8671,23.9292,23.8051,23.8051,65400.0
2009-03-05 15:20:00,34.54,34.63,34.5,34.53,42500.0,23.812,23.874,23.7844,23.8051,42500.0
2009-03-05 15:25:00,34.51,34.51,34.39,34.42,64900.0,23.7913,23.7913,23.7085,23.7292,64900.0
2009-03-05 15:30:00,34.42,34.46,34.26,34.26,85600.0,23.7292,23.7568,23.6189,23.6189,85600.0
2009-03-05 15:35:00,34.25,34.25,34.11,34.15,125300.0,23.612,23.612,23.5155,23.5431,125300.0
2009-03-05 15:40:00,34.15,34.24,34.07,34.18,143300.0,23.5431,23.6051,23.4879,23.5638,143300.0
2009-03-05 15:45:00,34.18,34.44,34.15,34.43,180500.0,23.5638,23.743,23.5431,23.7361,180500.0
2009-03-05 15:50:00,34.43,34.43,34.3,34.39,191800.0,23.7361,23.7361,23.6465,23.7085,191800.0
2009-03-05 15:55:00,34.4,34.46,34.35,34.38,210400.0,23.7154,23.7568,23.681,23.7016,210400.0
2009-03-06 09:30:00,34.85,34.86,34.66,34.66,81400.0,24.0257,24.0326,23.8947,23.8947,81400.0
2009-03-06 09:35:00,34.66,34.91,34.65,34.82,37200.0,23.8947,24.067,23.8878,24.005,37200.0
2009-03-06 09:40:00,34.82,35.36,34.82,35.34,26800.0,24.005,24.3773,24.005,24.3635,26800.0
2009-03-06 09:45:00,35.34,35.39,35.17,35.21,21900.0,24.3635,24.3979,24.2463,24.2739,21900.0
2009-03-06 09:50:00,35.18,35.27,35.08,35.09,23000.0,24.2532,24.3152,24.1842,24.1911,23000.0
2009-03-06 09:55:00,35.09,35.13,34.94,34.94,29900.0,24.1911,24.2187,24.0877,24.0877,29900.0
2009-03-06 10:00:00,34.97,35.04,34.82,34.85,49300.0,24.1084,24.1567,24.005,24.0257,49300.0
2009-03-06 10:05:00,34.84,34.93,34.78,34.89,35900.0,24.0188,24.0808,23.9774,24.0532,35900.0
2009-03-06 10:10:00,34.86,34.96,34.75,34.81,53000.0,24.0326,24.1015,23.9567,23.9981,53000.0
2009-03-06 10:15:00,34.82,34.82,34.55,34.63,53200.0,24.005,24.005,23.8188,23.874,53200.0
2009-03-06 10:20:00,34.65,34.65,34.52,34.61,107700.0,23.8878,23.8878,23.7982,23.8602,107700.0
2009-03-06 10:25:00,34.6,34.71,34.53,34.69,88500.0,23.8533,23.9292,23.8051,23.9154,88500.0
2009-03-06 10:30:00,34.68,34.76,34.53,34.53,68900.0,23.9085,23.9636,23.8051,23.8051,68900.0
2009-03-06 10:35:00,34.55,34.57,34.43,34.47,51300.0,23.8188,23.8326,23.7361,23.7637,51300.0
2009-03-06 10:40:00,34.47,34.61,34.47,34.59,44100.0,23.7637,23.8602,23.7637,23.8464,44100.0
2009-03-06 10:45:00,34.59,34.62,34.34,34.39,81900.0,23.8464,23.8671,23.6741,23.7085,81900.0
2009-03-06 10:50:00,34.39,34.39,34.2,34.23,94900.0,23.7085,23.7085,23.5776,23.5982,94900.0
2009-03-06 10:55:00,34.22,34.31,34.07,34.13,91600.0,23.5913,23.6534,23.4879,23.5293,91600.0
2009-03-06 11:00:00,34.13,34.23,34.05,34.23,90600.0,23.5293,23.5982,23.4741,23.5982,90600.0
2009-03-06 11:05:00,34.22,34.22,34.09,34.18,54600.0,23.5913,23.5913,23.5017,23.5638,54600.0
2009-03-06 11:10:00,34.18,34.32,34.17,34.28,42700.0,23.5638,23.6603,23.5569,23.6327,42700.0
2009-03-06 11:15:00,34.29,34.33,34.2,34.25,60200.0,23.6396,23.6672,23.5776,23.612,60200.0
2009-03-06 11:20:00,34.25,34.27,34.12,34.12,52300.0,23.612,23.6258,23.5224,23.5224,52300.0
2009-03-06 11:25:00,34.13,34.2,34.09,34.18,48800.0,23.5293,23.5776,23.5017,23.5638,48800.0
2009-03-06 11:30:00,34.19,34.41,34.18,34.35,41200.0,23.5707,23.7223,23.5638,23.681,41200.0
2009-03-06 11:35:00,34.35,34.43,34.25,34.25,36100.0,23.681,23.7361,23.612,23.612,36100.0
2009-03-06 11:40:00,34.26,34.29,34.13,34.16,36300.0,23.6189,23.6396,23.5293,23.55,36300.0
2009-03-06 11:45:00,34.16,34.21,34.12,34.2,32000.0,23.55,23.5844,23.5224,23.5776,32000.0
2009-03-06 11:50:00,34.2,34.29,34.2,34.26,28800.0,23.5776,23.6396,23.5776,23.6189,28800.0
2009-03-06 11:55:00,34.26,34.35,34.25,34.26,36600.0,23.6189,23.681,23.612,23.6189,36600.0
2009-03-06 12:00:00,34.26,34.4,34.25,34.33,36000.0,23.6189,23.7154,23.612,23.6672,36000.0
2009-03-06 12:05:00,34.34,34.48,34.33,34.43,26800.0,23.6741,23.7706,23.6672,23.7361,26800.0
2009-03-06 12:10:00,34.43,34.43,34.34,34.4,30100.0,23.7361,23.7361,23.6741,23.7154,30100.0
2009-03-06 12:15:00,34.4,34.47,34.31,34.33,26800.0,23.7154,23.7637,23.6534,23.6672,26800.0
2009-03-06 12:20:00,34.34,34.39,34.27,34.27,26500.0,23.6741,23.7085,23.6258,23.6258,26500.0
2009-03-06 12:25:00,34.27,34.28,34.2,34.24,14400.0,23.6258,23.6327,23.5776,23.6051,14400.0
2009-03-06 12:30:00,34.22,34.26,34.16,34.21,18000.0,23.5913,23.6189,23.55,23.5844,18000.0
2009-03-06 12:35:00,34.2,34.2,34.13,34.18,24900.0,23.5776,23.5776,23.5293,23.5638,24900.0
2009-03-06 12:40:00,34.18,34.18,34.01,34.03,27200.0,23.5638,23.5638,23.4466,23.4604,27200.0
2009-03-06 12:45:00,34.02,34.02,33.87,33.9,57500.0,23.4535,23.4535,23.3501,23.3707,57500.0
2009-03-06 12:50:00,33.9,33.95,33.88,33.93,30700.0,23.3707,23.4052,23.3569,23.3914,30700.0
2009-03-06 12:55:00,33.9,34.07,33.86,34.06,36500.0,23.3707,23.4879,23.3432,23.481,36500.0
2009-03-06 13:00:00,34.04,34.05,33.98,34.01,21900.0,23.4673,23.4741,23.4259,23.4466,21900.0
2009-03-06 13:05:00,34.01,34.01,33.94,33.97,21000.0,23.4466,23.4466,23.3983,23.419,21000.0
2009-03-06 13:10:00,33.98,34.03,33.88,33.88,14500.0,23.4259,23.4604,23.3569,23.3569,14500.0
2009-03-06 13:15:00,33.89,33.91,33.81,33.86,39300.0,23.3638,23.3776,23.3087,23.3432,39300.0
2009-03-06 13:20:00,33.84,33.86,33.77,33.82,51100.0,23.3294,23.3432,23.2811,23.3156,51100.0
2009-03-06 13:25:00,33.81,33.9,33.78,33.86,32700.0,23.3087,23.3707,23.288,23.3432,32700.0
2009-03-06 13:30:00,33.85,33.89,33.72,33.77,24100.0,23.3363,23.3638,23.2466,23.2811,24100.0
2009-03-06 13:35:00,33.79,33.84,33.75,33.78,37500.0,23.2949,23.3294,23.2673,23.288,37500.0
2009-03-06 13:40:00,33.77,33.77,33.69,33.71,32200.0,23.2811,23.2811,23.226,23.2397,32200.0
2009-03-06 13:45:00,33.71,33.8,33.68,33.77,37800.0,23.2397,23.3018,23.2191,23.2811,37800.0
2009-03-06 13:50:00,33.76,33.81,33.71,33.8,30300.0,23.2742,23.3087,23.2397,23.3018,30300.0
2009-03-06 13:55:00,33.79,33.83,33.76,33.81,35700.0,23.2949,23.3225,23.2742,23.3087,35700.0
2009-03-06 14:00:00,33.82,33.99,33.81,33.88,70200.0,23.3156,23.4328,23.3087,23.3569,70200.0
2009-03-06 14:05:00,33.87,33.99,33.83,33.99,58500.0,23.3501,23.4328,23.3225,23.4328,58500.0
2009-03-06 14:10:00,33.99,33.99,33.84,33.92,53400.0,23.4328,23.4328,23.3294,23.3845,53400.0
2009-03-06 14:15:00,33.92,33.92,33.71,33.75,63300.0,23.3845,23.3845,23.2397,23.2673,63300.0
2009-03-06 14:20:00,33.75,33.8,33.72,33.75,50900.0,23.2673,23.3018,23.2466,23.2673,50900.0
2009-03-06 14:25:00,33.74,33.95,33.72,33.94,47900.0,23.2604,23.4052,23.2466,23.3983,47900.0
2009-03-06 14:30:00,33.96,33.98,33.81,33.87,121400.0,23.4121,23.4259,23.3087,23.3501,121400.0
2009-03-06 14:35:00,33.86,33.96,33.79,33.89,64700.0,23.3432,23.4121,23.2949,23.3638,64700.0
2009-03-06 14:40:00,33.88,33.88,33.63,33.68,76000.0,23.3569,23.3569,23.1846,23.2191,76000.0
2009-03-06 14:45:00,33.69,33.79,33.67,33.68,42800.0,23.226,23.2949,23.2122,23.2191,42800.0
2009-03-06 14:50:00,33.69,33.73,33.62,33.64,53400.0,23.226,23.2535,23.1777,23.1915,53400.0
2009-03-06 14:55:00,33.66,33.68,33.57,33.6,44600.0,23.2053,23.2191,23.1432,23.1639,44600.0
2009-03-06 15:00:00,33.6,33.68,33.57,33.61,59500.0,23.1639,23.2191,23.1432,23.1708,59500.0
2009-03-06 15:05:00,33.63,33.63,33.53,33.6,56000.0,23.1846,23.1846,23.1157,23.1639,56000.0
2009-03-06 15:10:00,33.6,33.68,33.59,33.63,64200.0,23.1639,23.2191,23.157,23.1846,64200.0
2009-03-06 15:15:00,33.6,33.76,33.59,33.73,89600.0,23.1639,23.2742,23.157,23.2535,89600.0
2009-03-06 15:20:00,33.73,33.73,33.55,33.55,91400.0,23.2535,23.2535,23.1294,23.1294,91400.0
2009-03-06 15:25:00,33.55,33.62,33.52,33.58,46500.0,23.1294,23.1777,23.1088,23.1501,46500.0
2009-03-06 15:30:00,33.58,33.88,33.58,33.87,104900.0,23.1501,23.3569,23.1501,23.3501,104900.0
2009-03-06 15:35:00,33.87,33.9,33.76,33.8,139400.0,23.3501,23.3707,23.2742,23.3018,139400.0
2009-03-06 15:40:00,33.79,34.17,33.79,34.13,129100.0,23.2949,23.5569,23.2949,23.5293,129100.0
2009-03-06 15:45:00,34.12,34.35,34.01,34.12,216200.0,23.5224,23.681,23.4466,23.5224,216200.0
2009-03-06 15:50:00,34.11,34.4,34.09,34.38,196600.0,23.5155,23.7154,23.5017,23.7016,196600.0
2009-03-06 15:55:00,34.4,34.6,34.38,34.46,200400.0,23.7154,23.8533,23.7016,23.7568,200400.0
2009-03-09 09:30:00,33.85,34.07,33.85,34.07,81100.0,23.3363,23.4879,23.3363,23.4879,81100.0
2009-03-09 09:35:00,34.06,34.19,34.06,34.16,125500.0,23.481,23.5707,23.481,23.55,125500.0
2009-03-09 09:40:00,34.16,34.32,34.16,34.3,98100.0,23.55,23.6603,23.55,23.6465,98100.0
2009-03-09 09:45:00,34.29,34.64,34.27,34.61,89700.0,23.6396,23.8809,23.6258,23.8602,89700.0
2009-03-09 09:50:00,34.6,34.78,34.57,34.66,90900.0,23.8533,23.9774,23.8326,23.8947,90900.0
2009-03-09 09:55:00,34.67,34.72,34.49,34.53,65400.0,23.9016,23.936,23.7775,23.8051,65400.0
2009-03-09 10:00:00,34.52,34.69,34.5,34.68,41800.0,23.7982,23.9154,23.7844,23.9085,41800.0
2009-03-09 10:05:00,34.7,35.02,34.69,34.89,158800.0,23.9223,24.1429,23.9154,24.0532,158800.0
2009-03-09 10:10:00,34.89,35.13,34.88,35.01,40500.0,24.0532,24.2187,24.0463,24.136,40500.0
2009-03-09 10:15:00,34.99,35.14,34.96,35.04,54100.0,24.1222,24.2256,24.1015,24.1567,54100.0
2009-03-09 10:20:00,35.05,35.06,34.94,34.97,59100.0,24.1635,24.1704,24.0877,24.1084,59100.0
2009-03-09 10:25:00,34.95,34.97,34.83,34.83,53500.0,24.0946,24.1084,24.0119,24.0119,53500.0
2009-03-09 10:30:00,34.83,34.93,34.74,34.76,38200.0,24.0119,24.0808,23.9498,23.9636,38200.0
2009-03-09 10:35:00,34.75,34.75,34.59,34.68,25200.0,23.9567,23.9567,23.8464,23.9085,25200.0
2009-03-09 10:40:00,34.68,34.83,34.63,34.82,79300.0,23.9085,24.0119,23.874,24.005,79300.0
2009-03-09 10:45:00,34.84,34.87,34.73,34.75,53900.0,24.0188,24.0395,23.9429,23.9567,53900.0
2009-03-09 10:50:00,34.72,34.81,34.67,34.73,37100.0,23.936,23.9981,23.9016,23.9429,37100.0
2009-03-09 10:55:00,34.73,34.74,34.48,34.52,24900.0,23.9429,23.9498,23.7706,23.7982,24900.0
2009-03-09 11:00:00,34.51,34.68,34.51,34.52,82800.0,23.7913,23.9085,23.7913,23.7982,82800.0
2009-03-09 11:05:00,34.52,34.52,34.4,34.47,63100.0,23.7982,23.7982,23.7154,23.7637,63100.0
2009-03-09 11:10:00,34.46,34.57,34.43,34.57,36400.0,23.7568,23.8326,23.7361,23.8326,36400.0
2009-03-09 11:15:00,34.57,34.6,34.47,34.47,11800.0,23.8326,23.8533,23.7637,23.7637,11800.0
2009-03-09 11:20:00,34.48,34.49,34.38,34.47,86800.0,23.7706,23.7775,23.7016,23.7637,86800.0
2009-03-09 11:25:00,34.46,34.64,34.45,34.59,24800.0,23.7568,23.8809,23.7499,23.8464,24800.0
2009-03-09 11:30:00,34.61,34.7,34.59,34.64,41500.0,23.8602,23.9223,23.8464,23.8809,41500.0
2009-03-09 11:35:00,34.63,34.74,34.59,34.67,41800.0,23.874,23.9498,23.8464,23.9016,41800.0
2009-03-09 11:40:00,34.67,34.68,34.57,34.65,75500.0,23.9016,23.9085,23.8326,23.8878,75500.0
2009-03-09 11:45:00,34.66,34.74,34.64,34.72,63500.0,23.8947,23.9498,23.8809,23.936,63500.0
2009-03-09 11:50:00,34.71,34.74,34.61,34.61,41700.0,23.9292,23.9498,23.8602,23.8602,41700.0
2009-03-09 11:55:00,34.6,34.62,34.51,34.62,30700.0,23.8533,23.8671,23.7913,23.8671,30700.0
2009-03-09 12:00:00,34.61,34.66,34.55,34.64,108300.0,23.8602,23.8947,23.8188,23.8809,108300.0
2009-03-09 12:05:00,34.65,34.67,34.59,34.63,50300.0,23.8878,23.9016,23.8464,23.874,50300.0
2009-03-09 12:10:00,34.63,34.84,34.62,34.83,49800.0,23.874,24.0188,23.8671,24.0119,49800.0
2009-03-09 12:15:00,34.82,34.87,34.78,34.84,35800.0,24.005,24.0395,23.9774,24.0188,35800.0
2009-03-09 12:20:00,34.85,34.88,34.79,34.84,93000.0,24.0257,24.0463,23.9843,24.0188,93000.0
2009-03-09 12:25:00,34.84,34.84,34.71,34.71,46800.0,24.0188,24.0188,23.9292,23.9292,46800.0
2009-03-09 12:30:00,34.72,34.75,34.68,34.73,33000.0,23.936,23.9567,23.9085,23.9429,33000.0
2009-03-09 12:35:00,34.74,34.76,34.53,34.53,57500.0,23.9498,23.9636,23.8051,23.8051,57500.0
2009-03-09 12:40:00,34.52,34.54,34.48,34.53,101000.0,23.7982,23.812,23.7706,23.8051,101000.0
2009-03-09 12:45:00,34.54,34.57,34.52,34.56,35200.0,23.812,23.8326,23.7982,23.8257,35200.0
2009-03-09 12:50:00,34.56,34.61,34.55,34.57,17700.0,23.8257,23.8602,23.8188,23.8326,17700.0
2009-03-09 12:55:00,34.56,34.61,34.56,34.57,20800.0,23.8257,23.8602,23.8257,23.8326,20800.0
2009-03-09 13:00:00,34.55,34.55,34.42,34.43,62900.0,23.8188,23.8188,23.7292,23.7361,62900.0
2009-03-09 13:05:00,34.43,34.43,34.25,34.29,49100.0,23.7361,23.7361,23.612,23.6396,49100.0
2009-03-09 13:10:00,34.28,34.3,34.25,34.3,37400.0,23.6327,23.6465,23.612,23.6465,37400.0
2009-03-09 13:15:00,34.3,34.37,34.27,34.34,24900.0,23.6465,23.6948,23.6258,23.6741,24900.0
2009-03-09 13:20:00,34.34,34.35,34.24,34.24,31300.0,23.6741,23.681,23.6051,23.6051,31300.0
2009-03-09 13:25:00,34.22,34.33,34.21,34.31,75400.0,23.5913,23.6672,23.5844,23.6534,75400.0
2009-03-09 13:30:00,34.31,34.38,34.26,34.38,30600.0,23.6534,23.7016,23.6189,23.7016,30600.0
2009-03-09 13:35:00,34.38,34.41,34.29,34.29,26000.0,23.7016,23.7223,23.6396,23.6396,26000.0
2009-03-09 13:40:00,34.29,34.39,34.27,34.36,86500.0,23.6396,23.7085,23.6258,23.6879,86500.0
2009-03-09 13:45:00,34.34,34.42,34.29,34.42,40700.0,23.6741,23.7292,23.6396,23.7292,40700.0
2009-03-09 13:50:00,34.43,34.5,34.43,34.44,29200.0,23.7361,23.7844,23.7361,23.743,29200.0
2009-03-09 13:55:00,34.43,34.48,34.34,34.37,19700.0,23.7361,23.7706,23.6741,23.6948,19700.0
2009-03-09 14:00:00,34.38,34.62,34.33,34.6,126200.0,23.7016,23.8671,23.6672,23.8533,126200.0
2009-03-09 14:05:00,34.58,34.65,34.56,34.6,25000.0,23.8395,23.8878,23.8257,23.8533,25000.0
2009-03-09 14:10:00,34.6,34.62,34.49,34.51,40500.0,23.8533,23.8671,23.7775,23.7913,40500.0
2009-03-09 14:15:00,34.53,34.57,34.47,34.53,71100.0,23.8051,23.8326,23.7637,23.8051,71100.0
2009-03-09 14:20:00,34.53,34.55,34.34,34.37,46600.0,23.8051,23.8188,23.6741,23.6948,46600.0
2009-03-09 14:25:00,34.37,34.44,34.32,34.42,69900.0,23.6948,23.743,23.6603,23.7292,69900.0
2009-03-09 14:30:00,34.42,34.43,34.29,34.34,80800.0,23.7292,23.7361,23.6396,23.6741,80800.0
2009-03-09 14:35:00,34.35,34.36,34.2,34.3,53600.0,23.681,23.6879,23.5776,23.6465,53600.0
2009-03-09 14:40:00,34.31,34.36,34.23,34.27,51900.0,23.6534,23.6879,23.5982,23.6258,51900.0
2009-03-09 14:45:00,34.26,34.45,34.23,34.4,37400.0,23.6189,23.7499,23.5982,23.7154,37400.0
2009-03-09 14:50:00,34.39,34.51,34.39,34.4,71400.0,23.7085,23.7913,23.7085,23.7154,71400.0
2009-03-09 14:55:00,34.43,34.47,34.33,34.37,43700.0,23.7361,23.7637,23.6672,23.6948,43700.0
2009-03-09 15:00:00,34.37,34.47,34.37,34.39,51000.0,23.6948,23.7637,23.6948,23.7085,51000.0
2009-03-09 15:05:00,34.38,34.38,34.21,34.31,51900.0,23.7016,23.7016,23.5844,23.6534,51900.0
2009-03-09 15:10:00,34.33,34.33,34.07,34.11,127900.0,23.6672,23.6672,23.4879,23.5155,127900.0
2009-03-09 15:15:00,34.11,34.11,33.97,34.06,47100.0,23.5155,23.5155,23.419,23.481,47100.0
2009-03-09 15:20:00,34.04,34.09,34.0,34.03,25000.0,23.4673,23.5017,23.4397,23.4604,25000.0
2009-03-09 15:25:00,34.04,34.18,34.0,34.12,48300.0,23.4673,23.5638,23.4397,23.5224,48300.0
2009-03-09 15:30:00,34.12,34.24,34.04,34.17,69700.0,23.5224,23.6051,23.4673,23.5569,69700.0
2009-03-09 15:35:00,34.17,34.25,34.03,34.03,117800.0,23.5569,23.612,23.4604,23.4604,117800.0
2009-03-09 15:40:00,34.02,34.14,34.01,34.1,77100.0,23.4535,23.5362,23.4466,23.5086,77100.0
2009-03-09 15:45:00,34.09,34.09,34.0,34.03,107600.0,23.5017,23.5017,23.4397,23.4604,107600.0
2009-03-09 15:50:00,34.02,34.2,34.01,34.16,108400.0,23.4535,23.5776,23.4466,23.55,108400.0
2009-03-09 15:55:00,34.17,34.24,34.15,34.19,106300.0,23.5569,23.6051,23.5431,23.5707,106300.0
2009-03-10 09:30:00,35.11,35.22,34.91,35.13,73200.0,24.2049,24.2807,24.067,24.2187,73200.0
2009-03-10 09:35:00,35.14,35.35,35.08,35.3,60500.0,24.2256,24.3704,24.1842,24.3359,60500.0
2009-03-10 09:40:00,35.28,35.49,35.25,35.47,49300.0,24.3221,24.4669,24.3014,24.4531,49300.0
2009-03-10 09:45:00,35.48,35.56,35.47,35.51,51800.0,24.46,24.5151,24.4531,24.4807,51800.0
2009-03-10 09:50:00,35.52,35.71,35.46,35.61,54900.0,24.4876,24.6186,24.4462,24.5496,54900.0
2009-03-10 09:55:00,35.61,35.65,35.51,35.51,41900.0,24.5496,24.5772,24.4807,24.4807,41900.0
2009-03-10 10:00:00,35.51,35.74,35.51,35.64,43200.0,24.4807,24.6392,24.4807,24.5703,43200.0
2009-03-10 10:05:00,35.64,35.78,35.61,35.76,46200.0,24.5703,24.6668,24.5496,24.653,46200.0
2009-03-10 10:10:00,35.77,35.91,35.74,35.89,91300.0,24.6599,24.7564,24.6392,24.7426,91300.0
2009-03-10 10:15:00,35.91,36.02,35.91,35.93,78800.0,24.7564,24.8323,24.7564,24.7702,78800.0
2009-03-10 10:20:00,35.93,35.94,35.84,35.87,57400.0,24.7702,24.7771,24.7082,24.7289,57400.0
2009-03-10 10:25:00,35.86,35.87,35.78,35.81,51800.0,24.722,24.7289,24.6668,24.6875,51800.0
2009-03-10 10:30:00,35.81,35.87,35.81,35.81,41200.0,24.6875,24.7289,24.6875,24.6875,41200.0
2009-03-10 10:35:00,35.8,35.81,35.71,35.79,47200.0,24.6806,24.6875,24.6186,24.6737,47200.0
2009-03-10 10:40:00,35.78,35.83,35.75,35.78,43300.0,24.6668,24.7013,24.6461,24.6668,43300.0
2009-03-10 10:45:00,35.78,35.99,35.78,35.92,44000.0,24.6668,24.8116,24.6668,24.7633,44000.0
2009-03-10 10:50:00,35.91,36.0,35.91,35.96,44300.0,24.7564,24.8185,24.7564,24.7909,44300.0
2009-03-10 10:55:00,35.96,35.96,35.82,35.86,40100.0,24.7909,24.7909,24.6944,24.722,40100.0
2009-03-10 11:00:00,35.85,35.87,35.78,35.79,22200.0,24.7151,24.7289,24.6668,24.6737,22200.0
2009-03-10 11:05:00,35.77,35.83,35.76,35.78,12400.0,24.6599,24.7013,24.653,24.6668,12400.0
2009-03-10 11:10:00,35.76,35.82,35.73,35.81,27600.0,24.653,24.6944,24.6323,24.6875,27600.0
2009-03-10 11:15:00,35.82,35.89,35.8,35.85,22700.0,24.6944,24.7426,24.6806,24.7151,22700.0
2009-03-10 11:20:00,35.85,35.92,35.84,35.87,32900.0,24.7151,24.7633,24.7082,24.7289,32900.0
2009-03-10 11:25:00,35.88,36.03,35.86,36.0,23200.0,24.7358,24.8392,24.722,24.8185,23200.0
2009-03-10 11:30:00,36.0,36.05,35.99,36.02,18100.0,24.8185,24.8529,24.8116,24.8323,18100.0
2009-03-10 11:35:00,36.01,36.02,35.92,35.92,24100.0,24.8254,24.8323,24.7633,24.7633,24100.0
2009-03-10 11:40:00,35.94,35.95,35.89,35.9,25200.0,24.7771,24.784,24.7426,24.7495,25200.0
2009-03-10 11:45:00,35.91,35.97,35.89,35.9,29900.0,24.7564,24.7978,24.7426,24.7495,29900.0
2009-03-10 11:50:00,35.91,36.04,35.91,36.0,24200.0,24.7564,24.8461,24.7564,24.8185,24200.0
2009-03-10 11:55:00,36.0,36.27,35.99,36.27,81100.0,24.8185,25.0046,24.8116,25.0046,81100.0
2009-03-10 12:00:00,36.28,36.43,36.24,36.39,61400.0,25.0115,25.1149,24.9839,25.0873,61400.0
2009-03-10 12:05:00,36.38,36.41,36.3,36.3,41800.0,25.0805,25.1011,25.0253,25.0253,41800.0
2009-03-10 12:10:00,36.31,36.35,36.28,36.28,39500.0,25.0322,25.0598,25.0115,25.0115,39500.0
2009-03-10 12:15:00,36.31,36.31,36.24,36.26,44500.0,25.0322,25.0322,24.9839,24.9977,44500.0
2009-03-10 12:20:00,36.27,36.27,36.22,36.24,20800.0,25.0046,25.0046,24.9701,24.9839,20800.0
2009-03-10 12:25:00,36.24,36.33,36.23,36.3,70000.0,24.9839,25.046,24.977,25.0253,70000.0
2009-03-10 12:30:00,36.3,36.35,36.27,36.34,36200.0,25.0253,25.0598,25.0046,25.0529,36200.0
2009-03-10 12:35:00,36.32,36.32,36.25,36.27,20400.0,25.0391,25.0391,24.9908,25.0046,20400.0
2009-03-10 12:40:00,36.26,36.29,36.23,36.26,13600.0,24.9977,25.0184,24.977,24.9977,13600.0
2009-03-10 12:45:00,36.25,36.29,36.22,36.23,38200.0,24.9908,25.0184,24.9701,24.977,38200.0
2009-03-10 12:50:00,36.25,36.28,36.16,36.17,36100.0,24.9908,25.0115,24.9288,24.9357,36100.0
2009-03-10 12:55:00,36.16,36.19,36.13,36.13,21200.0,24.9288,24.9495,24.9081,24.9081,21200.0
2009-03-10 13:00:00,36.13,36.15,36.11,36.11,64300.0,24.9081,24.9219,24.8943,24.8943,64300.0
2009-03-10 13:05:00,36.11,36.15,36.08,36.14,38200.0,24.8943,24.9219,24.8736,24.915,38200.0
2009-03-10 13:10:00,36.14,36.22,36.11,36.22,30400.0,24.915,24.9701,24.8943,24.9701,30400.0
2009-03-10 13:15:00,36.19,36.24,36.17,36.18,17300.0,24.9495,24.9839,24.9357,24.9426,17300.0
2009-03-10 13:20:00,36.19,36.23,36.14,36.14,35500.0,24.9495,24.977,24.915,24.915,35500.0
2009-03-10 13:25:00,36.14,36.15,36.09,36.13,23700.0,24.915,24.9219,24.8805,24.9081,23700.0
2009-03-10 13:30:00,36.13,36.3,36.11,36.29,30600.0,24.9081,25.0253,24.8943,25.0184,30600.0
2009-03-10 13:35:00,36.28,36.3,36.21,36.23,39000.0,25.0115,25.0253,24.9633,24.977,39000.0
2009-03-10 13:40:00,36.22,36.43,36.22,36.39,52600.0,24.9701,25.1149,24.9701,25.0873,52600.0
2009-03-10 13:45:00,36.39,36.39,36.32,36.36,56200.0,25.0873,25.0873,25.0391,25.0667,56200.0
2009-03-10 13:50:00,36.37,36.39,36.24,36.24,57800.0,25.0736,25.0873,24.9839,24.9839,57800.0
2009-03-10 13:55:00,36.24,36.24,36.16,36.2,81300.0,24.9839,24.9839,24.9288,24.9564,81300.0
2009-03-10 14:00:00,36.22,36.22,36.17,36.21,60100.0,24.9701,24.9701,24.9357,24.9633,60100.0
2009-03-10 14:05:00,36.22,36.29,36.14,36.18,107500.0,24.9701,25.0184,24.915,24.9426,107500.0
2009-03-10 14:10:00,36.18,36.23,36.1,36.12,65200.0,24.9426,24.977,24.8874,24.9012,65200.0
2009-03-10 14:15:00,36.12,36.14,36.03,36.13,71600.0,24.9012,24.915,24.8392,24.9081,71600.0
2009-03-10 14:20:00,36.11,36.16,36.06,36.11,50700.0,24.8943,24.9288,24.8598,24.8943,50700.0
2009-03-10 14:25:00,36.12,36.24,36.1,36.18,71300.0,24.9012,24.9839,24.8874,24.9426,71300.0
2009-03-10 14:30:00,36.21,36.32,36.16,36.27,50300.0,24.9633,25.0391,24.9288,25.0046,50300.0
2009-03-10 14:35:00,36.27,36.33,36.14,36.18,64000.0,25.0046,25.046,24.915,24.9426,64000.0
2009-03-10 14:40:00,36.17,36.23,36.15,36.23,38800.0,24.9357,24.977,24.9219,24.977,38800.0
2009-03-10 14:45:00,36.24,36.25,35.99,35.99,81300.0,24.9839,24.9908,24.8116,24.8116,81300.0
2009-03-10 14:50:00,36.01,36.12,36.01,36.08,47400.0,24.8254,24.9012,24.8254,24.8736,47400.0
2009-03-10 14:55:00,36.1,36.31,36.1,36.3,89700.0,24.8874,25.0322,24.8874,25.0253,89700.0
2009-03-10 15:00:00,36.31,36.35,36.26,36.27,62700.0,25.0322,25.0598,24.9977,25.0046,62700.0
2009-03-10 15:05:00,36.28,36.43,36.28,36.36,79400.0,25.0115,25.1149,25.0115,25.0667,79400.0
2009-03-10 15:10:00,36.37,36.39,36.3,36.3,119100.0,25.0736,25.0873,25.0253,25.0253,119100.0
2009-03-10 15:15:00,36.3,36.33,36.17,36.29,85500.0,25.0253,25.046,24.9357,25.0184,85500.0
2009-03-10 15:20:00,36.28,36.38,36.23,36.3,51000.0,25.0115,25.0805,24.977,25.0253,51000.0
2009-03-10 15:25:00,36.3,36.53,36.27,36.45,124500.0,25.0253,25.1839,25.0046,25.1287,124500.0
2009-03-10 15:30:00,36.48,36.5,36.33,36.4,65200.0,25.1494,25.1632,25.046,25.0942,65200.0
2009-03-10 15:35:00,36.4,36.47,36.33,36.45,84800.0,25.0942,25.1425,25.046,25.1287,84800.0
2009-03-10 15:40:00,36.45,36.54,36.33,36.44,98000.0,25.1287,25.1908,25.046,25.1218,98000.0
2009-03-10 15:45:00,36.44,36.45,36.32,36.37,77500.0,25.1218,25.1287,25.0391,25.0736,77500.0
2009-03-10 15:50:00,36.37,36.5,36.37,36.45,155600.0,25.0736,25.1632,25.0736,25.1287,155600.0
2009-03-10 15:55:00,36.47,36.63,36.46,36.53,136500.0,25.1425,25.2528,25.1356,25.1839,136500.0
2009-03-11 09:30:00,37.11,37.13,36.76,36.76,45100.0,25.5837,25.5975,25.3424,25.3424,45100.0
2009-03-11 09:35:00,36.77,37.04,36.65,37.04,74300.0,25.3493,25.5355,25.2666,25.5355,74300.0
2009-03-11 09:40:00,37.07,37.1,36.9,37.1,97100.0,25.5561,25.5768,25.4389,25.5768,97100.0
2009-03-11 09:45:00,37.11,37.33,37.08,37.26,101500.0,25.5837,25.7354,25.563,25.6871,101500.0
2009-03-11 09:50:00,37.29,37.47,37.24,37.44,42600.0,25.7078,25.8319,25.6733,25.8112,42600.0
2009-03-11 09:55:00,37.43,37.44,37.27,37.33,31500.0,25.8043,25.8112,25.694,25.7354,31500.0
2009-03-11 10:00:00,37.33,37.38,37.24,37.24,27900.0,25.7354,25.7699,25.6733,25.6733,27900.0
2009-03-11 10:05:00,37.26,37.35,37.15,37.19,21400.0,25.6871,25.7492,25.6113,25.6389,21400.0
2009-03-11 10:10:00,37.16,37.22,37.14,37.18,18600.0,25.6182,25.6595,25.6044,25.632,18600.0
2009-03-11 10:15:00,37.18,37.22,37.11,37.16,25100.0,25.632,25.6595,25.5837,25.6182,25100.0
2009-03-11 10:20:00,37.17,37.28,37.16,37.21,18100.0,25.6251,25.7009,25.6182,25.6527,18100.0
2009-03-11 10:25:00,37.21,37.38,37.21,37.38,87400.0,25.6527,25.7699,25.6527,25.7699,87400.0
2009-03-11 10:30:00,37.38,37.42,37.29,37.32,45300.0,25.7699,25.7974,25.7078,25.7285,45300.0
2009-03-11 10:35:00,37.3,37.3,37.15,37.21,49700.0,25.7147,25.7147,25.6113,25.6527,49700.0
2009-03-11 10:40:00,37.21,37.22,37.1,37.1,34100.0,25.6527,25.6595,25.5768,25.5768,34100.0
2009-03-11 10:45:00,37.1,37.1,36.99,37.04,32200.0,25.5768,25.5768,25.501,25.5355,32200.0
2009-03-11 10:50:00,37.04,37.18,37.04,37.17,28100.0,25.5355,25.632,25.5355,25.6251,28100.0
2009-03-11 10:55:00,37.16,37.18,37.11,37.13,29500.0,25.6182,25.632,25.5837,25.5975,29500.0
2009-03-11 11:00:00,37.13,37.22,37.13,37.19,33200.0,25.5975,25.6595,25.5975,25.6389,33200.0
2009-03-11 11:05:00,37.19,37.22,37.12,37.19,50200.0,25.6389,25.6595,25.5906,25.6389,50200.0
2009-03-11 11:10:00,37.19,37.22,37.07,37.09,53600.0,25.6389,25.6595,25.5561,25.5699,53600.0
2009-03-11 11:15:00,37.1,37.13,37.06,37.07,31200.0,25.5768,25.5975,25.5492,25.5561,31200.0
2009-03-11 11:20:00,37.04,37.04,36.84,36.88,43000.0,25.5355,25.5355,25.3976,25.4252,43000.0
2009-03-11 11:25:00,36.88,36.96,36.87,36.89,32700.0,25.4252,25.4803,25.4183,25.432,32700.0
2009-03-11 11:30:00,36.9,36.93,36.76,36.76,38800.0,25.4389,25.4596,25.3424,25.3424,38800.0
2009-03-11 11:35:00,36.77,36.85,36.67,36.81,26300.0,25.3493,25.4045,25.2804,25.3769,26300.0
2009-03-11 11:40:00,36.8,36.82,36.72,36.72,53700.0,25.37,25.3838,25.3148,25.3148,53700.0
2009-03-11 11:45:00,36.72,36.79,36.72,36.76,29400.0,25.3148,25.3631,25.3148,25.3424,29400.0
2009-03-11 11:50:00,36.75,36.86,36.74,36.85,29300.0,25.3355,25.4114,25.3286,25.4045,29300.0
2009-03-11 11:55:00,36.86,36.92,36.85,36.91,27800.0,25.4114,25.4527,25.4045,25.4458,27800.0
2009-03-11 12:00:00,36.91,36.99,36.91,36.94,22700.0,25.4458,25.501,25.4458,25.4665,22700.0
2009-03-11 12:05:00,36.93,36.96,36.88,36.89,26600.0,25.4596,25.4803,25.4252,25.432,26600.0
2009-03-11 12:10:00,36.91,36.96,36.89,36.95,27300.0,25.4458,25.4803,25.432,25.4734,27300.0
2009-03-11 12:15:00,36.95,36.96,36.85,36.85,22100.0,25.4734,25.4803,25.4045,25.4045,22100.0
2009-03-11 12:20:00,36.84,36.85,36.75,36.79,21300.0,25.3976,25.4045,25.3355,25.3631,21300.0
2009-03-11 12:25:00,36.78,36.79,36.74,36.79,26200.0,25.3562,25.3631,25.3286,25.3631,26200.0
2009-03-11 12:30:00,36.79,36.83,36.77,36.82,26300.0,25.3631,25.3907,25.3493,25.3838,26300.0
2009-03-11 12:35:00,36.78,36.84,36.59,36.6,51200.0,25.3562,25.3976,25.2252,25.2321,51200.0
2009-03-11 12:40:00,36.58,36.64,36.55,36.58,32300.0,25.2183,25.2597,25.1977,25.2183,32300.0
2009-03-11 12:45:00,36.58,36.66,36.57,36.64,38700.0,25.2183,25.2735,25.2114,25.2597,38700.0
2009-03-11 12:50:00,36.64,36.67,36.61,36.63,20700.0,25.2597,25.2804,25.239,25.2528,20700.0
2009-03-11 12:55:00,36.63,36.65,36.49,36.49,48700.0,25.2528,25.2666,25.1563,25.1563,48700.0
2009-03-11 13:00:00,36.49,36.57,36.49,36.56,26700.0,25.1563,25.2114,25.1563,25.2045,26700.0
2009-03-11 13:05:00,36.58,36.6,36.48,36.51,37300.0,25.2183,25.2321,25.1494,25.1701,37300.0
2009-03-11 13:10:00,36.51,36.61,36.51,36.59,17300.0,25.1701,25.239,25.1701,25.2252,17300.0
2009-03-11 13:15:00,36.59,36.72,36.58,36.69,33700.0,25.2252,25.3148,25.2183,25.2942,33700.0
2009-03-11 13:20:00,36.7,36.7,36.64,36.64,15900.0,25.3011,25.3011,25.2597,25.2597,15900.0
2009-03-11 13:25:00,36.64,36.64,36.48,36.52,42700.0,25.2597,25.2597,25.1494,25.177,42700.0
2009-03-11 13:30:00,36.53,36.57,36.5,36.52,30400.0,25.1839,25.2114,25.1632,25.177,30400.0
2009-03-11 13:35:00,36.51,36.78,36.51,36.78,41300.0,25.1701,25.3562,25.1701,25.3562,41300.0
2009-03-11 13:40:00,36.81,36.83,36.75,36.79,29300.0,25.3769,25.3907,25.3355,25.3631,29300.0
2009-03-11 13:45:00,36.8,36.8,36.69,36.69,20200.0,25.37,25.37,25.2942,25.2942,20200.0
2009-03-11 13:50:00,36.69,36.71,36.6,36.6,27800.0,25.2942,25.308,25.2321,25.2321,27800.0
2009-03-11 13:55:00,36.59,36.73,36.59,36.72,23500.0,25.2252,25.3217,25.2252,25.3148,23500.0
2009-03-11 14:00:00,36.69,36.82,36.69,36.73,43500.0,25.2942,25.3838,25.2942,25.3217,43500.0
2009-03-11 14:05:00,36.76,36.76,36.49,36.49,93300.0,25.3424,25.3424,25.1563,25.1563,93300.0
2009-03-11 14:10:00,36.49,36.52,36.42,36.5,95700.0,25.1563,25.177,25.108,25.1632,95700.0
2009-03-11 14:15:00,36.5,36.5,36.28,36.3,121700.0,25.1632,25.1632,25.0115,25.0253,121700.0
2009-03-11 14:20:00,36.29,36.34,36.29,36.32,80800.0,25.0184,25.0529,25.0184,25.0391,80800.0
2009-03-11 14:25:00,36.3,36.38,36.25,36.37,105500.0,25.0253,25.0805,24.9908,25.0736,105500.0
2009-03-11 14:30:00,36.38,36.46,36.37,36.44,42400.0,25.0805,25.1356,25.0736,25.1218,42400.0
2009-03-11 14:35:00,36.45,36.52,36.42,36.49,54600.0,25.1287,25.177,25.108,25.1563,54600.0
2009-03-11 14:40:00,36.49,36.65,36.44,36.64,41200.0,25.1563,25.2666,25.1218,25.2597,41200.0
2009-03-11 14:45:00,36.64,36.76,36.63,36.65,68000.0,25.2597,25.3424,25.2528,25.2666,68000.0
2009-03-11 14:50:00,36.68,36.72,36.63,36.69,28600.0,25.2873,25.3148,25.2528,25.2942,28600.0
2009-03-11 14:55:00,36.67,36.67,36.57,36.57,17300.0,25.2804,25.2804,25.2114,25.2114,17300.0
2009-03-11 15:00:00,36.58,36.76,36.57,36.76,31300.0,25.2183,25.3424,25.2114,25.3424,31300.0
2009-03-11 15:05:00,36.75,36.82,36.67,36.82,23800.0,25.3355,25.3838,25.2804,25.3838,23800.0
2009-03-11 15:10:00,36.8,36.92,36.8,36.92,30000.0,25.37,25.4527,25.37,25.4527,30000.0
2009-03-11 15:15:00,36.92,36.92,36.81,36.89,43400.0,25.4527,25.4527,25.3769,25.432,43400.0
2009-03-11 15:20:00,36.89,37.01,36.88,36.95,44000.0,25.432,25.5148,25.4252,25.4734,44000.0
2009-03-11 15:25:00,36.96,37.02,36.89,36.9,63000.0,25.4803,25.5217,25.432,25.4389,63000.0
2009-03-11 15:30:00,36.91,36.94,36.82,36.94,64800.0,25.4458,25.4665,25.3838,25.4665,64800.0
2009-03-11 15:35:00,36.93,37.04,36.9,37.02,95800.0,25.4596,25.5355,25.4389,25.5217,95800.0
2009-03-11 15:40:00,37.03,37.07,37.0,37.04,52600.0,25.5286,25.5561,25.5079,25.5355,52600.0
2009-03-11 15:45:00,37.02,37.05,36.79,36.87,71300.0,25.5217,25.5424,25.3631,25.4183,71300.0
2009-03-11 15:50:00,36.87,36.92,36.84,36.84,63500.0,25.4183,25.4527,25.3976,25.3976,63500.0
2009-03-11 15:55:00,36.84,36.84,36.63,36.64,58900.0,25.3976,25.3976,25.2528,25.2597,58900.0
2009-03-12 09:30:00,36.65,36.83,36.65,36.81,47900.0,25.2666,25.3907,25.2666,25.3769,47900.0
2009-03-12 09:35:00,36.78,36.81,36.55,36.56,22500.0,25.3562,25.3769,25.1977,25.2045,22500.0
2009-03-12 09:40:00,36.56,36.58,36.43,36.51,41400.0,25.2045,25.2183,25.1149,25.1701,41400.0
2009-03-12 09:45:00,36.51,36.58,36.4,36.58,24800.0,25.1701,25.2183,25.0942,25.2183,24800.0
2009-03-12 09:50:00,36.59,36.62,36.54,36.59,28500.0,25.2252,25.2459,25.1908,25.2252,28500.0
2009-03-12 09:55:00,36.59,36.76,36.58,36.75,13400.0,25.2252,25.3424,25.2183,25.3355,13400.0
2009-03-12 10:00:00,36.81,37.0,36.77,36.95,26700.0,25.3769,25.5079,25.3493,25.4734,26700.0
2009-03-12 10:05:00,36.97,37.05,36.9,37.05,31100.0,25.4872,25.5424,25.4389,25.5424,31100.0
2009-03-12 10:10:00,37.06,37.14,37.01,37.07,41200.0,25.5492,25.6044,25.5148,25.5561,41200.0
2009-03-12 10:15:00,37.08,37.21,37.05,37.15,16600.0,25.563,25.6527,25.5424,25.6113,16600.0
2009-03-12 10:20:00,37.16,37.39,37.16,37.27,33900.0,25.6182,25.7767,25.6182,25.694,33900.0
2009-03-12 10:25:00,37.29,37.35,37.24,37.28,47000.0,25.7078,25.7492,25.6733,25.7009,47000.0
2009-03-12 10:30:00,37.27,37.37,37.18,37.22,40600.0,25.694,25.763,25.632,25.6595,40600.0
2009-03-12 10:35:00,37.22,37.24,37.17,37.21,13000.0,25.6595,25.6733,25.6251,25.6527,13000.0
2009-03-12 10:40:00,37.23,37.46,37.21,37.45,15300.0,25.6664,25.825,25.6527,25.8181,15300.0
2009-03-12 10:45:00,37.43,37.63,37.4,37.55,33500.0,25.8043,25.9422,25.7836,25.8871,33500.0
2009-03-12 10:50:00,37.54,37.57,37.48,37.5,25000.0,25.8802,25.9008,25.8388,25.8526,25000.0
2009-03-12 10:55:00,37.49,37.5,37.44,37.46,30400.0,25.8457,25.8526,25.8112,25.825,30400.0
2009-03-12 11:00:00,37.45,37.53,37.41,37.43,29500.0,25.8181,25.8733,25.7905,25.8043,29500.0
2009-03-12 11:05:00,37.43,37.45,37.33,37.38,35800.0,25.8043,25.8181,25.7354,25.7699,35800.0
2009-03-12 11:10:00,37.38,37.47,37.35,37.45,27700.0,25.7699,25.8319,25.7492,25.8181,27700.0
2009-03-12 11:15:00,37.45,37.49,37.42,37.44,16600.0,25.8181,25.8457,25.7974,25.8112,16600.0
2009-03-12 11:20:00,37.44,37.45,37.24,37.31,33500.0,25.8112,25.8181,25.6733,25.7216,33500.0
2009-03-12 11:25:00,37.27,37.34,37.24,37.29,36200.0,25.694,25.7423,25.6733,25.7078,36200.0
2009-03-12 11:30:00,37.29,37.32,37.24,37.25,21700.0,25.7078,25.7285,25.6733,25.6802,21700.0
2009-03-12 11:35:00,37.26,37.32,37.24,37.3,18200.0,25.6871,25.7285,25.6733,25.7147,18200.0
2009-03-12 11:40:00,37.31,37.5,37.31,37.49,28800.0,25.7216,25.8526,25.7216,25.8457,28800.0
2009-03-12 11:45:00,37.49,37.53,37.42,37.43,13300.0,25.8457,25.8733,25.7974,25.8043,13300.0
2009-03-12 11:50:00,37.46,37.51,37.4,37.4,22100.0,25.825,25.8595,25.7836,25.7836,22100.0
2009-03-12 11:55:00,37.41,37.42,37.34,37.39,28600.0,25.7905,25.7974,25.7423,25.7767,28600.0
2009-03-12 12:00:00,37.39,37.45,37.39,37.42,17400.0,25.7767,25.8181,25.7767,25.7974,17400.0
2009-03-12 12:05:00,37.43,37.57,37.39,37.54,36600.0,25.8043,25.9008,25.7767,25.8802,36600.0
2009-03-12 12:10:00,37.56,37.56,37.47,37.54,33700.0,25.8939,25.8939,25.8319,25.8802,33700.0
2009-03-12 12:15:00,37.55,37.61,37.49,37.53,40200.0,25.8871,25.9284,25.8457,25.8733,40200.0
2009-03-12 12:20:00,37.53,37.6,37.48,37.48,23500.0,25.8733,25.9215,25.8388,25.8388,23500.0
2009-03-12 12:25:00,37.48,37.48,37.38,37.47,28300.0,25.8388,25.8388,25.7699,25.8319,28300.0
2009-03-12 12:30:00,37.47,37.57,37.42,37.54,30300.0,25.8319,25.9008,25.7974,25.8802,30300.0
2009-03-12 12:35:00,37.55,37.61,37.53,37.55,26500.0,25.8871,25.9284,25.8733,25.8871,26500.0
2009-03-12 12:40:00,37.56,37.59,37.54,37.58,20800.0,25.8939,25.9146,25.8802,25.9077,20800.0
2009-03-12 12:45:00,37.58,37.58,37.5,37.58,23800.0,25.9077,25.9077,25.8526,25.9077,23800.0
2009-03-12 12:50:00,37.59,37.69,37.54,37.69,31100.0,25.9146,25.9836,25.8802,25.9836,31100.0
2009-03-12 12:55:00,37.7,37.77,37.67,37.75,40300.0,25.9905,26.0387,25.9698,26.0249,40300.0
2009-03-12 13:00:00,37.74,37.79,37.64,37.71,48200.0,26.018,26.0525,25.9491,25.9974,48200.0
2009-03-12 13:05:00,37.7,37.75,37.64,37.74,36800.0,25.9905,26.0249,25.9491,26.018,36800.0
2009-03-12 13:10:00,37.74,37.79,37.68,37.71,25800.0,26.018,26.0525,25.9767,25.9974,25800.0
2009-03-12 13:15:00,37.72,37.74,37.68,37.7,17100.0,26.0043,26.018,25.9767,25.9905,17100.0
2009-03-12 13:20:00,37.7,37.81,37.69,37.75,17900.0,25.9905,26.0663,25.9836,26.0249,17900.0
2009-03-12 13:25:00,37.75,37.75,37.6,37.64,20900.0,26.0249,26.0249,25.9215,25.9491,20900.0
2009-03-12 13:30:00,37.64,37.66,37.61,37.65,39600.0,25.9491,25.9629,25.9284,25.956,39600.0
2009-03-12 13:35:00,37.64,37.72,37.64,37.71,31500.0,25.9491,26.0043,25.9491,25.9974,31500.0
2009-03-12 13:40:00,37.71,37.8,37.71,37.78,30600.0,25.9974,26.0594,25.9974,26.0456,30600.0
2009-03-12 13:45:00,37.77,37.81,37.74,37.8,76800.0,26.0387,26.0663,26.018,26.0594,76800.0
2009-03-12 13:50:00,37.81,37.89,37.74,37.89,54000.0,26.0663,26.1214,26.018,26.1214,54000.0
2009-03-12 13:55:00,37.89,37.89,37.79,37.82,25100.0,26.1214,26.1214,26.0525,26.0732,25100.0
2009-03-12 14:00:00,37.84,37.86,37.79,37.86,43700.0,26.087,26.1008,26.0525,26.1008,43700.0
2009-03-12 14:05:00,37.86,37.9,37.74,37.77,60900.0,26.1008,26.1283,26.018,26.0387,60900.0
2009-03-12 14:10:00,37.8,38.03,37.79,37.98,151100.0,26.0594,26.218,26.0525,26.1835,151100.0
2009-03-12 14:15:00,37.98,38.09,37.97,38.07,100700.0,26.1835,26.2593,26.1766,26.2455,100700.0
2009-03-12 14:20:00,38.07,38.13,38.01,38.02,310200.0,26.2455,26.2869,26.2042,26.2111,310200.0
2009-03-12 14:25:00,38.01,38.09,38.01,38.07,63000.0,26.2042,26.2593,26.2042,26.2455,63000.0
2009-03-12 14:30:00,38.06,38.07,38.0,38.05,35000.0,26.2386,26.2455,26.1973,26.2318,35000.0
2009-03-12 14:35:00,38.04,38.14,38.04,38.08,33100.0,26.2249,26.2938,26.2249,26.2524,33100.0
2009-03-12 14:40:00,38.11,38.2,38.1,38.17,55500.0,26.2731,26.3352,26.2662,26.3145,55500.0
2009-03-12 14:45:00,38.17,38.3,38.17,38.3,29000.0,26.3145,26.4041,26.3145,26.4041,29000.0
2009-03-12 14:50:00,38.31,38.36,38.27,38.27,37900.0,26.411,26.4455,26.3834,26.3834,37900.0
2009-03-12 14:55:00,38.28,38.32,38.22,38.23,43000.0,26.3903,26.4179,26.349,26.3558,43000.0
2009-03-12 15:00:00,38.22,38.25,38.13,38.13,47300.0,26.349,26.3696,26.2869,26.2869,47300.0
2009-03-12 15:05:00,38.13,38.23,38.13,38.23,30900.0,26.2869,26.3558,26.2869,26.3558,30900.0
2009-03-12 15:10:00,38.24,38.37,38.2,38.37,55100.0,26.3627,26.4524,26.3352,26.4524,55100.0
2009-03-12 15:15:00,38.37,38.4,38.28,38.38,66500.0,26.4524,26.473,26.3903,26.4593,66500.0
2009-03-12 15:20:00,38.38,38.39,38.25,38.27,52100.0,26.4593,26.4662,26.3696,26.3834,52100.0
2009-03-12 15:25:00,38.26,38.35,38.21,38.33,52400.0,26.3765,26.4386,26.3421,26.4248,52400.0
2009-03-12 15:30:00,38.33,38.4,38.28,38.36,109600.0,26.4248,26.473,26.3903,26.4455,109600.0
2009-03-12 15:35:00,38.36,38.48,38.33,38.45,45100.0,26.4455,26.5282,26.4248,26.5075,45100.0
2009-03-12 15:40:00,38.46,38.54,38.45,38.52,61400.0,26.5144,26.5696,26.5075,26.5558,61400.0
2009-03-12 15:45:00,38.51,38.64,38.51,38.59,107800.0,26.5489,26.6385,26.5489,26.604,107800.0
2009-03-12 15:50:00,38.59,38.62,38.46,38.49,153100.0,26.604,26.6247,26.5144,26.5351,153100.0
2009-03-12 15:55:00,38.49,38.51,38.36,38.5,143700.0,26.5351,26.5489,26.4455,26.542,143700.0
2009-03-13 09:30:00,38.93,38.97,38.63,38.67,59500.0,26.8384,26.866,26.6316,26.6592,59500.0
2009-03-13 09:35:00,38.7,38.86,38.7,38.82,31500.0,26.6799,26.7902,26.6799,26.7626,31500.0
2009-03-13 09:40:00,38.82,38.9,38.56,38.61,68800.0,26.7626,26.8177,26.5833,26.6178,68800.0
2009-03-13 09:45:00,38.61,38.8,38.56,38.67,43900.0,26.6178,26.7488,26.5833,26.6592,43900.0
2009-03-13 09:50:00,38.67,38.76,38.58,38.76,36100.0,26.6592,26.7212,26.5971,26.7212,36100.0
2009-03-13 09:55:00,38.77,38.89,38.67,38.88,39600.0,26.7281,26.8109,26.6592,26.804,39600.0
2009-03-13 10:00:00,38.9,38.93,38.74,38.92,64800.0,26.8177,26.8384,26.7074,26.8315,64800.0
2009-03-13 10:05:00,38.92,39.08,38.87,39.05,58700.0,26.8315,26.9418,26.7971,26.9212,58700.0
2009-03-13 10:10:00,39.06,39.13,38.97,38.99,140300.0,26.928,26.9763,26.866,26.8798,140300.0
2009-03-13 10:15:00,39.0,39.04,38.95,39.0,31000.0,26.8867,26.9143,26.8522,26.8867,31000.0
2009-03-13 10:20:00,39.01,39.05,38.83,38.83,23400.0,26.8936,26.9212,26.7695,26.7695,23400.0
2009-03-13 10:25:00,38.83,38.85,38.7,38.72,24900.0,26.7695,26.7833,26.6799,26.6937,24900.0
2009-03-13 10:30:00,38.72,38.74,38.59,38.71,33000.0,26.6937,26.7074,26.604,26.6868,33000.0
2009-03-13 10:35:00,38.7,38.75,38.64,38.73,95000.0,26.6799,26.7143,26.6385,26.7005,95000.0
2009-03-13 10:40:00,38.73,38.87,38.72,38.86,57200.0,26.7005,26.7971,26.6937,26.7902,57200.0
2009-03-13 10:45:00,38.86,39.02,38.82,38.97,27500.0,26.7902,26.9005,26.7626,26.866,27500.0
2009-03-13 10:50:00,38.98,38.98,38.73,38.76,22400.0,26.8729,26.8729,26.7005,26.7212,22400.0
2009-03-13 10:55:00,38.75,38.79,38.63,38.65,34300.0,26.7143,26.7419,26.6316,26.6454,34300.0
2009-03-13 11:00:00,38.64,38.77,38.61,38.73,27700.0,26.6385,26.7281,26.6178,26.7005,27700.0
2009-03-13 11:05:00,38.71,38.71,38.43,38.46,40900.0,26.6868,26.6868,26.4937,26.5144,40900.0
2009-03-13 11:10:00,38.43,38.5,38.39,38.49,64900.0,26.4937,26.542,26.4662,26.5351,64900.0
2009-03-13 11:15:00,38.49,38.54,38.43,38.44,31000.0,26.5351,26.5696,26.4937,26.5006,31000.0
2009-03-13 11:20:00,38.42,38.58,38.37,38.57,17400.0,26.4868,26.5971,26.4524,26.5902,17400.0
2009-03-13 11:25:00,38.58,38.59,38.51,38.58,16100.0,26.5971,26.604,26.5489,26.5971,16100.0
2009-03-13 11:30:00,38.57,38.57,38.4,38.4,34500.0,26.5902,26.5902,26.473,26.473,34500.0
2009-03-13 11:35:00,38.41,38.5,38.35,38.43,37300.0,26.4799,26.542,26.4386,26.4937,37300.0
2009-03-13 11:40:00,38.42,38.48,38.36,38.36,24400.0,26.4868,26.5282,26.4455,26.4455,24400.0
2009-03-13 11:45:00,38.38,38.4,38.23,38.28,41600.0,26.4593,26.473,26.3558,26.3903,41600.0
2009-03-13 11:50:00,38.26,38.32,38.22,38.24,19500.0,26.3765,26.4179,26.349,26.3627,19500.0
2009-03-13 11:55:00,38.22,38.35,38.22,38.33,43100.0,26.349,26.4386,26.349,26.4248,43100.0
2009-03-13 12:00:00,38.34,38.43,38.34,38.38,74200.0,26.4317,26.4937,26.4317,26.4593,74200.0
2009-03-13 12:05:00,38.37,38.37,38.31,38.34,11500.0,26.4524,26.4524,26.411,26.4317,11500.0
2009-03-13 12:10:00,38.31,38.31,38.21,38.21,19800.0,26.411,26.411,26.3421,26.3421,19800.0
2009-03-13 12:15:00,38.21,38.21,38.12,38.14,32100.0,26.3421,26.3421,26.28,26.2938,32100.0
2009-03-13 12:20:00,38.13,38.18,38.1,38.18,29300.0,26.2869,26.3214,26.2662,26.3214,29300.0
2009-03-13 12:25:00,38.21,38.28,38.19,38.21,36000.0,26.3421,26.3903,26.3283,26.3421,36000.0
2009-03-13 12:30:00,38.21,38.27,38.21,38.24,18000.0,26.3421,26.3834,26.3421,26.3627,18000.0
2009-03-13 12:35:00,38.24,38.32,38.24,38.25,16800.0,26.3627,26.4179,26.3627,26.3696,16800.0
2009-03-13 12:40:00,38.25,38.44,38.25,38.44,31200.0,26.3696,26.5006,26.3696,26.5006,31200.0
2009-03-13 12:45:00,38.41,38.54,38.41,38.46,21800.0,26.4799,26.5696,26.4799,26.5144,21800.0
2009-03-13 12:50:00,38.45,38.49,38.38,38.42,22200.0,26.5075,26.5351,26.4593,26.4868,22200.0
2009-03-13 12:55:00,38.43,38.53,38.41,38.52,20600.0,26.4937,26.5627,26.4799,26.5558,20600.0
2009-03-13 13:00:00,38.51,38.53,38.46,38.47,10200.0,26.5489,26.5627,26.5144,26.5213,10200.0
2009-03-13 13:05:00,38.44,38.53,38.42,38.51,187400.0,26.5006,26.5627,26.4868,26.5489,187400.0
2009-03-13 13:10:00,38.51,38.71,38.51,38.7,14700.0,26.5489,26.6868,26.5489,26.6799,14700.0
2009-03-13 13:15:00,38.73,38.75,38.64,38.69,18500.0,26.7005,26.7143,26.6385,26.673,18500.0
2009-03-13 13:20:00,38.69,38.71,38.65,38.71,18800.0,26.673,26.6868,26.6454,26.6868,18800.0
2009-03-13 13:25:00,38.72,38.76,38.67,38.74,32100.0,26.6937,26.7212,26.6592,26.7074,32100.0
2009-03-13 13:30:00,38.74,38.74,38.65,38.71,32000.0,26.7074,26.7074,26.6454,26.6868,32000.0
2009-03-13 13:35:00,38.71,38.74,38.55,38.58,27700.0,26.6868,26.7074,26.5765,26.5971,27700.0
2009-03-13 13:40:00,38.58,38.67,38.57,38.64,41700.0,26.5971,26.6592,26.5902,26.6385,41700.0
2009-03-13 13:45:00,38.63,38.63,38.58,38.61,31100.0,26.6316,26.6316,26.5971,26.6178,31100.0
2009-03-13 13:50:00,38.62,38.71,38.62,38.63,71300.0,26.6247,26.6868,26.6247,26.6316,71300.0
2009-03-13 13:55:00,38.62,38.71,38.62,38.71,189400.0,26.6247,26.6868,26.6247,26.6868,189400.0
2009-03-13 14:00:00,38.69,38.78,38.69,38.71,88800.0,26.673,26.735,26.673,26.6868,88800.0
2009-03-13 14:05:00,38.71,38.86,38.69,38.83,63700.0,26.6868,26.7902,26.673,26.7695,63700.0
2009-03-13 14:10:00,38.84,38.84,38.76,38.79,65300.0,26.7764,26.7764,26.7212,26.7419,65300.0
2009-03-13 14:15:00,38.79,38.8,38.67,38.68,136200.0,26.7419,26.7488,26.6592,26.6661,136200.0
2009-03-13 14:20:00,38.68,38.68,38.6,38.6,87000.0,26.6661,26.6661,26.6109,26.6109,87000.0
2009-03-13 14:25:00,38.61,38.69,38.61,38.68,51400.0,26.6178,26.673,26.6178,26.6661,51400.0
2009-03-13 14:30:00,38.66,38.77,38.64,38.75,48100.0,26.6523,26.7281,26.6385,26.7143,48100.0
2009-03-13 14:35:00,38.75,38.86,38.75,38.78,36700.0,26.7143,26.7902,26.7143,26.735,36700.0
2009-03-13 14:40:00,38.77,38.84,38.75,38.8,32500.0,26.7281,26.7764,26.7143,26.7488,32500.0
2009-03-13 14:45:00,38.81,38.94,38.8,38.86,59300.0,26.7557,26.8453,26.7488,26.7902,59300.0
2009-03-13 14:50:00,38.86,38.87,38.8,38.86,30900.0,26.7902,26.7971,26.7488,26.7902,30900.0
2009-03-13 14:55:00,38.86,38.86,38.7,38.73,19500.0,26.7902,26.7902,26.6799,26.7005,19500.0
2009-03-13 15:00:00,38.72,38.8,38.7,38.77,30600.0,26.6937,26.7488,26.6799,26.7281,30600.0
2009-03-13 15:05:00,38.77,38.83,38.75,38.81,28000.0,26.7281,26.7695,26.7143,26.7557,28000.0
2009-03-13 15:10:00,38.82,38.84,38.77,38.78,43300.0,26.7626,26.7764,26.7281,26.735,43300.0
2009-03-13 15:15:00,38.77,38.99,38.77,38.96,77800.0,26.7281,26.8798,26.7281,26.8591,77800.0
2009-03-13 15:20:00,38.96,39.03,38.92,39.01,63200.0,26.8591,26.9074,26.8315,26.8936,63200.0
2009-03-13 15:25:00,39.01,39.05,38.99,39.0,31200.0,26.8936,26.9212,26.8798,26.8867,31200.0
2009-03-13 15:30:00,39.0,39.03,38.82,38.88,49200.0,26.8867,26.9074,26.7626,26.804,49200.0
2009-03-13 15:35:00,38.89,38.92,38.81,38.9,41200.0,26.8109,26.8315,26.7557,26.8177,41200.0
2009-03-13 15:40:00,38.9,39.0,38.9,38.97,74600.0,26.8177,26.8867,26.8177,26.866,74600.0
2009-03-13 15:45:00,38.96,38.99,38.81,38.82,55100.0,26.8591,26.8798,26.7557,26.7626,55100.0
2009-03-13 15:50:00,38.82,38.93,38.8,38.92,95900.0,26.7626,26.8384,26.7488,26.8315,95900.0
2009-03-13 15:55:00,38.89,38.94,38.84,38.86,64400.0,26.8109,26.8453,26.7764,26.7902,64400.0
2009-03-16 09:30:00,39.47,39.5,39.25,39.35,87700.0,27.2107,27.2314,27.059,27.128,87700.0
2009-03-16 09:35:00,39.37,39.6,39.34,39.56,58400.0,27.1418,27.3003,27.1211,27.2728,58400.0
2009-03-16 09:40:00,39.57,39.6,39.44,39.47,62000.0,27.2796,27.3003,27.19,27.2107,62000.0
2009-03-16 09:45:00,39.49,39.58,39.45,39.47,56100.0,27.2245,27.2865,27.1969,27.2107,56100.0
2009-03-16 09:50:00,39.46,39.5,39.38,39.5,47500.0,27.2038,27.2314,27.1487,27.2314,47500.0
2009-03-16 09:55:00,39.51,39.58,39.43,39.5,54800.0,27.2383,27.2865,27.1831,27.2314,54800.0
2009-03-16 10:00:00,39.5,39.55,39.45,39.55,43300.0,27.2314,27.2659,27.1969,27.2659,43300.0
2009-03-16 10:05:00,39.53,39.53,39.39,39.46,18600.0,27.2521,27.2521,27.1556,27.2038,18600.0
2009-03-16 10:10:00,39.46,39.46,39.29,39.32,24900.0,27.2038,27.2038,27.0866,27.1073,24900.0
2009-03-16 10:15:00,39.32,39.38,39.31,39.36,31200.0,27.1073,27.1487,27.1004,27.1349,31200.0
2009-03-16 10:20:00,39.34,39.45,39.33,39.45,55600.0,27.1211,27.1969,27.1142,27.1969,55600.0
2009-03-16 10:25:00,39.45,39.49,39.35,39.37,38100.0,27.1969,27.2245,27.128,27.1418,38100.0
2009-03-16 10:30:00,39.37,39.72,39.37,39.7,64900.0,27.1418,27.3831,27.1418,27.3693,64900.0
2009-03-16 10:35:00,39.7,39.7,39.6,39.63,39900.0,27.3693,27.3693,27.3003,27.321,39900.0
2009-03-16 10:40:00,39.63,39.67,39.55,39.59,34300.0,27.321,27.3486,27.2659,27.2934,34300.0
2009-03-16 10:45:00,39.6,39.68,39.6,39.66,22300.0,27.3003,27.3555,27.3003,27.3417,22300.0
2009-03-16 10:50:00,39.65,39.66,39.56,39.59,29500.0,27.3348,27.3417,27.2728,27.2934,29500.0
2009-03-16 10:55:00,39.59,39.62,39.5,39.53,21900.0,27.2934,27.3141,27.2314,27.2521,21900.0
2009-03-16 11:00:00,39.52,39.57,39.48,39.56,20700.0,27.2452,27.2796,27.2176,27.2728,20700.0
2009-03-16 11:05:00,39.57,39.68,39.57,39.63,34200.0,27.2796,27.3555,27.2796,27.321,34200.0
2009-03-16 11:10:00,39.63,39.68,39.62,39.65,18900.0,27.321,27.3555,27.3141,27.3348,18900.0
2009-03-16 11:15:00,39.66,39.77,39.66,39.77,37800.0,27.3417,27.4175,27.3417,27.4175,37800.0
2009-03-16 11:20:00,39.78,39.89,39.77,39.89,57800.0,27.4244,27.5003,27.4175,27.5003,57800.0
2009-03-16 11:25:00,39.89,39.95,39.83,39.84,37600.0,27.5003,27.5416,27.4589,27.4658,37600.0
2009-03-16 11:30:00,39.83,39.91,39.83,39.88,40300.0,27.4589,27.514,27.4589,27.4934,40300.0
2009-03-16 11:35:00,39.88,39.92,39.85,39.87,56000.0,27.4934,27.5209,27.4727,27.4865,56000.0
2009-03-16 11:40:00,39.86,39.86,39.77,39.77,29900.0,27.4796,27.4796,27.4175,27.4175,29900.0
2009-03-16 11:45:00,39.78,39.83,39.78,39.82,19300.0,27.4244,27.4589,27.4244,27.452,19300.0
2009-03-16 11:50:00,39.81,39.85,39.68,39.68,24800.0,27.4451,27.4727,27.3555,27.3555,24800.0
2009-03-16 11:55:00,39.7,39.75,39.69,39.72,23200.0,27.3693,27.4037,27.3624,27.3831,23200.0
2009-03-16 12:00:00,39.72,39.73,39.63,39.64,22200.0,27.3831,27.3899,27.321,27.3279,22200.0
2009-03-16 12:05:00,39.63,39.7,39.63,39.69,37100.0,27.321,27.3693,27.321,27.3624,37100.0
2009-03-16 12:10:00,39.69,39.76,39.68,39.76,32300.0,27.3624,27.4106,27.3555,27.4106,32300.0
2009-03-16 12:15:00,39.75,39.77,39.72,39.73,16500.0,27.4037,27.4175,27.3831,27.3899,16500.0
2009-03-16 12:20:00,39.73,39.78,39.7,39.75,23700.0,27.3899,27.4244,27.3693,27.4037,23700.0
2009-03-16 12:25:00,39.75,39.78,39.72,39.77,18600.0,27.4037,27.4244,27.3831,27.4175,18600.0
2009-03-16 12:30:00,39.78,39.89,39.78,39.86,25600.0,27.4244,27.5003,27.4244,27.4796,25600.0
2009-03-16 12:35:00,39.86,39.97,39.85,39.9,55800.0,27.4796,27.5554,27.4727,27.5071,55800.0
2009-03-16 12:40:00,39.9,39.93,39.89,39.9,13600.0,27.5071,27.5278,27.5003,27.5071,13600.0
2009-03-16 12:45:00,39.9,39.95,39.89,39.95,18800.0,27.5071,27.5416,27.5003,27.5416,18800.0
2009-03-16 12:50:00,39.95,39.99,39.92,39.99,47500.0,27.5416,27.5692,27.5209,27.5692,47500.0
2009-03-16 12:55:00,39.99,40.05,39.96,40.02,40500.0,27.5692,27.6106,27.5485,27.5899,40500.0
2009-03-16 13:00:00,40.02,40.04,39.93,39.95,183900.0,27.5899,27.6037,27.5278,27.5416,183900.0
2009-03-16 13:05:00,39.95,39.96,39.88,39.92,27300.0,27.5416,27.5485,27.4934,27.5209,27300.0
2009-03-16 13:10:00,39.95,39.95,39.91,39.91,41600.0,27.5416,27.5416,27.514,27.514,41600.0
2009-03-16 13:15:00,39.9,40.0,39.89,40.0,18800.0,27.5071,27.5761,27.5003,27.5761,18800.0
2009-03-16 13:20:00,40.0,40.01,39.89,39.93,18700.0,27.5761,27.583,27.5003,27.5278,18700.0
2009-03-16 13:25:00,39.93,39.94,39.87,39.93,33400.0,27.5278,27.5347,27.4865,27.5278,33400.0
2009-03-16 13:30:00,39.94,39.96,39.89,39.94,38800.0,27.5347,27.5485,27.5003,27.5347,38800.0
2009-03-16 13:35:00,39.93,40.05,39.93,40.03,39800.0,27.5278,27.6106,27.5278,27.5968,39800.0
2009-03-16 13:40:00,40.04,40.06,40.0,40.05,65200.0,27.6037,27.6175,27.5761,27.6106,65200.0
2009-03-16 13:45:00,40.05,40.1,40.04,40.04,23800.0,27.6106,27.645,27.6037,27.6037,23800.0
2009-03-16 13:50:00,40.05,40.05,39.96,39.96,137400.0,27.6106,27.6106,27.5485,27.5485,137400.0
2009-03-16 13:55:00,39.94,39.94,39.84,39.86,45400.0,27.5347,27.5347,27.4658,27.4796,45400.0
2009-03-16 14:00:00,39.86,39.88,39.8,39.83,31000.0,27.4796,27.4934,27.4382,27.4589,31000.0
2009-03-16 14:05:00,39.84,39.84,39.7,39.76,34200.0,27.4658,27.4658,27.3693,27.4106,34200.0
2009-03-16 14:10:00,39.76,39.79,39.72,39.76,57400.0,27.4106,27.4313,27.3831,27.4106,57400.0
2009-03-16 14:15:00,39.76,39.83,39.75,39.81,66800.0,27.4106,27.4589,27.4037,27.4451,66800.0
2009-03-16 14:20:00,39.81,39.81,39.65,39.66,43800.0,27.4451,27.4451,27.3348,27.3417,43800.0
2009-03-16 14:25:00,39.69,39.71,39.63,39.67,60000.0,27.3624,27.3762,27.321,27.3486,60000.0
2009-03-16 14:30:00,39.68,39.71,39.58,39.62,49500.0,27.3555,27.3762,27.2865,27.3141,49500.0
2009-03-16 14:35:00,39.62,39.64,39.54,39.6,61300.0,27.3141,27.3279,27.259,27.3003,61300.0
2009-03-16 14:40:00,39.6,39.75,39.6,39.72,48700.0,27.3003,27.4037,27.3003,27.3831,48700.0
2009-03-16 14:45:00,39.72,39.79,39.72,39.76,48700.0,27.3831,27.4313,27.3831,27.4106,48700.0
2009-03-16 14:50:00,39.76,39.78,39.61,39.64,36300.0,27.4106,27.4244,27.3072,27.3279,36300.0
2009-03-16 14:55:00,39.64,39.66,39.42,39.46,53100.0,27.3279,27.3417,27.1762,27.2038,53100.0
2009-03-16 15:00:00,39.45,39.49,39.32,39.35,104500.0,27.1969,27.2245,27.1073,27.128,104500.0
2009-03-16 15:05:00,39.34,39.42,39.28,39.41,66000.0,27.1211,27.1762,27.0797,27.1693,66000.0
2009-03-16 15:10:00,39.39,39.41,39.33,39.37,49500.0,27.1556,27.1693,27.1142,27.1418,49500.0
2009-03-16 15:15:00,39.36,39.36,39.2,39.25,56200.0,27.1349,27.1349,27.0246,27.059,56200.0
2009-03-16 15:20:00,39.24,39.24,39.02,39.02,77500.0,27.0521,27.0521,26.9005,26.9005,77500.0
2009-03-16 15:25:00,39.01,39.16,39.01,39.16,52300.0,26.8936,26.997,26.8936,26.997,52300.0
2009-03-16 15:30:00,39.17,39.19,39.12,39.17,50300.0,27.0039,27.0177,26.9694,27.0039,50300.0
2009-03-16 15:35:00,39.18,39.18,38.89,38.9,64900.0,27.0108,27.0108,26.8109,26.8177,64900.0
2009-03-16 15:40:00,38.93,38.98,38.81,38.89,86000.0,26.8384,26.8729,26.7557,26.8109,86000.0
2009-03-16 15:45:00,38.88,39.01,38.87,38.91,70700.0,26.804,26.8936,26.7971,26.8246,70700.0
2009-03-16 15:50:00,38.91,38.97,38.87,38.9,85900.0,26.8246,26.866,26.7971,26.8177,85900.0
2009-03-16 15:55:00,38.91,38.92,38.71,38.81,160800.0,26.8246,26.8315,26.6868,26.7557,160800.0
2009-03-17 09:30:00,38.87,38.94,38.74,38.87,44500.0,26.7971,26.8453,26.7074,26.7971,44500.0
2009-03-17 09:35:00,38.85,38.87,38.68,38.7,24400.0,26.7833,26.7971,26.6661,26.6799,24400.0
2009-03-17 09:40:00,38.61,38.61,38.47,38.47,31900.0,26.6178,26.6178,26.5213,26.5213,31900.0
2009-03-17 09:45:00,38.48,38.57,38.41,38.57,35700.0,26.5282,26.5902,26.4799,26.5902,35700.0
2009-03-17 09:50:00,38.56,38.68,38.56,38.67,387800.0,26.5833,26.6661,26.5833,26.6592,387800.0
2009-03-17 09:55:00,38.66,38.82,38.66,38.69,40100.0,26.6523,26.7626,26.6523,26.673,40100.0
2009-03-17 10:00:00,38.7,39.03,38.69,38.92,49100.0,26.6799,26.9074,26.673,26.8315,49100.0
2009-03-17 10:05:00,38.9,38.91,38.81,38.89,49300.0,26.8177,26.8246,26.7557,26.8109,49300.0
2009-03-17 10:10:00,38.89,38.97,38.76,38.83,73500.0,26.8109,26.866,26.7212,26.7695,73500.0
2009-03-17 10:15:00,38.84,38.97,38.84,38.86,86100.0,26.7764,26.866,26.7764,26.7902,86100.0
2009-03-17 10:20:00,38.87,39.03,38.87,39.03,49700.0,26.7971,26.9074,26.7971,26.9074,49700.0
2009-03-17 10:25:00,39.02,39.03,38.79,38.8,50500.0,26.9005,26.9074,26.7419,26.7488,50500.0
2009-03-17 10:30:00,38.79,38.85,38.75,38.83,27500.0,26.7419,26.7833,26.7143,26.7695,27500.0
2009-03-17 10:35:00,38.82,38.93,38.8,38.92,35900.0,26.7626,26.8384,26.7488,26.8315,35900.0
2009-03-17 10:40:00,38.9,38.99,38.83,38.98,48300.0,26.8177,26.8798,26.7695,26.8729,48300.0
2009-03-17 10:45:00,38.99,39.2,38.99,39.15,39300.0,26.8798,27.0246,26.8798,26.9901,39300.0
2009-03-17 10:50:00,39.15,39.19,39.11,39.17,24900.0,26.9901,27.0177,26.9625,27.0039,24900.0
2009-03-17 10:55:00,39.16,39.19,39.09,39.1,23000.0,26.997,27.0177,26.9487,26.9556,23000.0
2009-03-17 11:00:00,39.1,39.1,38.98,38.99,22500.0,26.9556,26.9556,26.8729,26.8798,22500.0
2009-03-17 11:05:00,38.99,39.08,38.99,39.05,26100.0,26.8798,26.9418,26.8798,26.9212,26100.0
2009-03-17 11:10:00,39.06,39.08,38.96,38.97,21100.0,26.928,26.9418,26.8591,26.866,21100.0
2009-03-17 11:15:00,38.97,39.03,38.9,38.93,18500.0,26.866,26.9074,26.8177,26.8384,18500.0
2009-03-17 11:20:00,38.92,39.05,38.92,38.93,33800.0,26.8315,26.9212,26.8315,26.8384,33800.0
2009-03-17 11:25:00,38.93,38.97,38.87,38.9,30900.0,26.8384,26.866,26.7971,26.8177,30900.0
2009-03-17 11:30:00,38.89,38.92,38.8,38.83,23800.0,26.8109,26.8315,26.7488,26.7695,23800.0
2009-03-17 11:35:00,38.85,38.88,38.82,38.87,30600.0,26.7833,26.804,26.7626,26.7971,30600.0
2009-03-17 11:40:00,38.86,39.0,38.84,38.98,29100.0,26.7902,26.8867,26.7764,26.8729,29100.0
2009-03-17 11:45:00,38.99,39.01,38.97,38.99,28200.0,26.8798,26.8936,26.866,26.8798,28200.0
2009-03-17 11:50:00,38.98,39.03,38.98,39.03,18700.0,26.8729,26.9074,26.8729,26.9074,18700.0
2009-03-17 11:55:00,39.03,39.09,39.0,39.06,21500.0,26.9074,26.9487,26.8867,26.928,21500.0
2009-03-17 12:00:00,39.07,39.14,39.07,39.13,98900.0,26.9349,26.9832,26.9349,26.9763,98900.0
2009-03-17 12:05:00,39.11,39.13,39.07,39.1,39900.0,26.9625,26.9763,26.9349,26.9556,39900.0
2009-03-17 12:10:00,39.08,39.08,38.99,39.0,18500.0,26.9418,26.9418,26.8798,26.8867,18500.0
2009-03-17 12:15:00,39.01,39.09,39.01,39.09,51400.0,26.8936,26.9487,26.8936,26.9487,51400.0
2009-03-17 12:20:00,39.09,39.21,39.09,39.17,56200.0,26.9487,27.0315,26.9487,27.0039,56200.0
2009-03-17 12:25:00,39.19,39.28,39.19,39.23,44500.0,27.0177,27.0797,27.0177,27.0452,44500.0
2009-03-17 12:30:00,39.24,39.27,39.18,39.24,47200.0,27.0521,27.0728,27.0108,27.0521,47200.0
2009-03-17 12:35:00,39.24,39.44,39.23,39.42,55500.0,27.0521,27.19,27.0452,27.1762,55500.0
2009-03-17 12:40:00,39.43,39.54,39.4,39.49,21000.0,27.1831,27.259,27.1624,27.2245,21000.0
2009-03-17 12:45:00,39.48,39.54,39.44,39.45,30100.0,27.2176,27.259,27.19,27.1969,30100.0
2009-03-17 12:50:00,39.45,39.47,39.42,39.44,25600.0,27.1969,27.2107,27.1762,27.19,25600.0
2009-03-17 12:55:00,39.46,39.46,39.41,39.43,27200.0,27.2038,27.2038,27.1693,27.1831,27200.0
2009-03-17 13:00:00,39.43,39.48,39.43,39.44,24000.0,27.1831,27.2176,27.1831,27.19,24000.0
2009-03-17 13:05:00,39.41,39.42,39.36,39.37,11800.0,27.1693,27.1762,27.1349,27.1418,11800.0
2009-03-17 13:10:00,39.37,39.44,39.36,39.41,19800.0,27.1418,27.19,27.1349,27.1693,19800.0
2009-03-17 13:15:00,39.42,39.57,39.42,39.49,45600.0,27.1762,27.2796,27.1762,27.2245,45600.0
2009-03-17 13:20:00,39.48,39.6,39.46,39.59,61800.0,27.2176,27.3003,27.2038,27.2934,61800.0
2009-03-17 13:25:00,39.59,39.6,39.52,39.52,83200.0,27.2934,27.3003,27.2452,27.2452,83200.0
2009-03-17 13:30:00,39.52,39.67,39.52,39.66,46100.0,27.2452,27.3486,27.2452,27.3417,46100.0
2009-03-17 13:35:00,39.65,39.66,39.6,39.6,39800.0,27.3348,27.3417,27.3003,27.3003,39800.0
2009-03-17 13:40:00,39.61,39.63,39.52,39.53,31400.0,27.3072,27.321,27.2452,27.2521,31400.0
2009-03-17 13:45:00,39.53,39.58,39.5,39.5,32600.0,27.2521,27.2865,27.2314,27.2314,32600.0
2009-03-17 13:50:00,39.5,39.5,39.42,39.45,69400.0,27.2314,27.2314,27.1762,27.1969,69400.0
2009-03-17 13:55:00,39.45,39.47,39.31,39.34,49200.0,27.1969,27.2107,27.1004,27.1211,49200.0
2009-03-17 14:00:00,39.35,39.36,39.25,39.26,46500.0,27.128,27.1349,27.059,27.0659,46500.0
2009-03-17 14:05:00,39.26,39.36,39.26,39.3,33800.0,27.0659,27.1349,27.0659,27.0935,33800.0
2009-03-17 14:10:00,39.29,39.42,39.27,39.39,59200.0,27.0866,27.1762,27.0728,27.1556,59200.0
2009-03-17 14:15:00,39.41,39.43,39.35,39.41,45900.0,27.1693,27.1831,27.128,27.1693,45900.0
2009-03-17 14:20:00,39.38,39.44,39.36,39.42,84700.0,27.1487,27.19,27.1349,27.1762,84700.0
2009-03-17 14:25:00,39.42,39.42,39.23,39.23,39500.0,27.1762,27.1762,27.0452,27.0452,39500.0
2009-03-17 14:30:00,39.22,39.28,39.22,39.25,51100.0,27.0384,27.0797,27.0384,27.059,51100.0
2009-03-17 14:35:00,39.25,39.37,39.2,39.36,42000.0,27.059,27.1418,27.0246,27.1349,42000.0
2009-03-17 14:40:00,39.36,39.5,39.36,39.47,30000.0,27.1349,27.2314,27.1349,27.2107,30000.0
2009-03-17 14:45:00,39.49,39.53,39.44,39.53,34900.0,27.2245,27.2521,27.19,27.2521,34900.0
2009-03-17 14:50:00,39.52,39.6,39.5,39.56,28100.0,27.2452,27.3003,27.2314,27.2728,28100.0
2009-03-17 14:55:00,39.54,39.59,39.46,39.47,33900.0,27.259,27.2934,27.2038,27.2107,33900.0
2009-03-17 15:00:00,39.48,39.54,39.44,39.53,28900.0,27.2176,27.259,27.19,27.2521,28900.0
2009-03-17 15:05:00,39.52,39.77,39.52,39.76,56800.0,27.2452,27.4175,27.2452,27.4106,56800.0
2009-03-17 15:10:00,39.76,39.77,39.65,39.71,25100.0,27.4106,27.4175,27.3348,27.3762,25100.0
2009-03-17 15:15:00,39.69,39.72,39.65,39.69,32900.0,27.3624,27.3831,27.3348,27.3624,32900.0
2009-03-17 15:20:00,39.68,39.81,39.67,39.71,49300.0,27.3555,27.4451,27.3486,27.3762,49300.0
2009-03-17 15:25:00,39.71,39.73,39.63,39.64,35500.0,27.3762,27.3899,27.321,27.3279,35500.0
2009-03-17 15:30:00,39.63,39.69,39.52,39.58,115400.0,27.321,27.3624,27.2452,27.2865,115400.0
2009-03-17 15:35:00,39.57,39.64,39.53,39.61,48300.0,27.2796,27.3279,27.2521,27.3072,48300.0
2009-03-17 15:40:00,39.63,39.83,39.63,39.79,99800.0,27.321,27.4589,27.321,27.4313,99800.0
2009-03-17 15:45:00,39.79,39.83,39.7,39.75,65000.0,27.4313,27.4589,27.3693,27.4037,65000.0
2009-03-17 15:50:00,39.75,39.85,39.73,39.82,78300.0,27.4037,27.4727,27.3899,27.452,78300.0
2009-03-17 15:55:00,39.82,40.13,39.82,40.11,88200.0,27.452,27.6657,27.452,27.6519,88200.0
2009-03-18 09:30:00,39.96,39.97,39.68,39.71,52700.0,27.5485,27.5554,27.3555,27.3762,52700.0
2009-03-18 09:35:00,39.73,39.81,39.64,39.8,26800.0,27.3899,27.4451,27.3279,27.4382,26800.0
2009-03-18 09:40:00,39.81,39.89,39.67,39.85,20100.0,27.4451,27.5003,27.3486,27.4727,20100.0
2009-03-18 09:45:00,39.88,39.93,39.74,39.75,16400.0,27.4934,27.5278,27.3968,27.4037,16400.0
2009-03-18 09:50:00,39.73,39.78,39.6,39.6,26300.0,27.3899,27.4244,27.3003,27.3003,26300.0
2009-03-18 09:55:00,39.62,39.79,39.62,39.77,30500.0,27.3141,27.4313,27.3141,27.4175,30500.0
2009-03-18 10:00:00,39.78,39.82,39.72,39.81,23200.0,27.4244,27.452,27.3831,27.4451,23200.0
2009-03-18 10:05:00,39.8,39.84,39.63,39.64,26800.0,27.4382,27.4658,27.321,27.3279,26800.0
2009-03-18 10:10:00,39.65,39.66,39.58,39.64,17300.0,27.3348,27.3417,27.2865,27.3279,17300.0
2009-03-18 10:15:00,39.64,39.68,39.61,39.64,35000.0,27.3279,27.3555,27.3072,27.3279,35000.0
2009-03-18 10:20:00,39.64,39.64,39.54,39.59,27000.0,27.3279,27.3279,27.259,27.2934,27000.0
2009-03-18 10:25:00,39.6,39.69,39.57,39.64,22400.0,27.3003,27.3624,27.2796,27.3279,22400.0
2009-03-18 10:30:00,39.62,39.66,39.51,39.54,46300.0,27.3141,27.3417,27.2383,27.259,46300.0
2009-03-18 10:35:00,39.49,39.54,39.47,39.54,35200.0,27.2245,27.259,27.2107,27.259,35200.0
2009-03-18 10:40:00,39.51,39.58,39.49,39.57,16000.0,27.2383,27.2865,27.2245,27.2796,16000.0
2009-03-18 10:45:00,39.58,39.69,39.55,39.69,30900.0,27.2865,27.3624,27.2659,27.3624,30900.0
2009-03-18 10:50:00,39.68,39.7,39.63,39.67,23900.0,27.3555,27.3693,27.321,27.3486,23900.0
2009-03-18 10:55:00,39.68,39.88,39.67,39.88,29500.0,27.3555,27.4934,27.3486,27.4934,29500.0
2009-03-18 11:00:00,39.9,39.91,39.87,39.91,46400.0,27.5071,27.514,27.4865,27.514,46400.0
2009-03-18 11:05:00,39.93,39.99,39.9,39.91,41200.0,27.5278,27.5692,27.5071,27.514,41200.0
2009-03-18 11:10:00,39.91,39.94,39.87,39.88,62000.0,27.514,27.5347,27.4865,27.4934,62000.0
2009-03-18 11:15:00,39.89,39.91,39.82,39.82,22100.0,27.5003,27.514,27.452,27.452,22100.0
2009-03-18 11:20:00,39.83,39.91,39.76,39.79,33300.0,27.4589,27.514,27.4106,27.4313,33300.0
2009-03-18 11:25:00,39.79,39.81,39.75,39.8,42600.0,27.4313,27.4451,27.4037,27.4382,42600.0
2009-03-18 11:30:00,39.8,39.92,39.8,39.86,21300.0,27.4382,27.5209,27.4382,27.4796,21300.0
2009-03-18 11:35:00,39.85,39.88,39.71,39.73,55400.0,27.4727,27.4934,27.3762,27.3899,55400.0
2009-03-18 11:40:00,39.74,39.82,39.72,39.82,31500.0,27.3968,27.452,27.3831,27.452,31500.0
2009-03-18 11:45:00,39.83,39.89,39.79,39.85,42600.0,27.4589,27.5003,27.4313,27.4727,42600.0
2009-03-18 11:50:00,39.79,39.93,39.77,39.93,29100.0,27.4313,27.5278,27.4175,27.5278,29100.0
2009-03-18 11:55:00,39.91,39.96,39.91,39.96,12100.0,27.514,27.5485,27.514,27.5485,12100.0
2009-03-18 12:00:00,39.97,40.13,39.97,40.09,29600.0,27.5554,27.6657,27.5554,27.6381,29600.0
2009-03-18 12:05:00,40.1,40.13,40.08,40.12,43800.0,27.645,27.6657,27.6312,27.6588,43800.0
2009-03-18 12:10:00,40.14,40.15,40.08,40.08,14900.0,27.6726,27.6795,27.6312,27.6312,14900.0
2009-03-18 12:15:00,40.08,40.24,40.08,40.23,19000.0,27.6312,27.7415,27.6312,27.7347,19000.0
2009-03-18 12:20:00,40.23,40.26,40.18,40.18,26900.0,27.7347,27.7553,27.7002,27.7002,26900.0
2009-03-18 12:25:00,40.18,40.18,40.13,40.14,12100.0,27.7002,27.7002,27.6657,27.6726,12100.0
2009-03-18 12:30:00,40.14,40.15,40.04,40.04,18000.0,27.6726,27.6795,27.6037,27.6037,18000.0
2009-03-18 12:35:00,40.06,40.08,40.0,40.02,36000.0,27.6175,27.6312,27.5761,27.5899,36000.0
2009-03-18 12:40:00,40.01,40.12,40.0,40.11,20700.0,27.583,27.6588,27.5761,27.6519,20700.0
2009-03-18 12:45:00,40.1,40.15,40.07,40.09,29000.0,27.645,27.6795,27.6243,27.6381,29000.0
2009-03-18 12:50:00,40.09,40.09,40.0,40.06,54800.0,27.6381,27.6381,27.5761,27.6175,54800.0
2009-03-18 12:55:00,40.07,40.29,40.05,40.27,44600.0,27.6243,27.776,27.6106,27.7622,44600.0
2009-03-18 13:00:00,40.28,40.29,40.21,40.21,32700.0,27.7691,27.776,27.7209,27.7209,32700.0
2009-03-18 13:05:00,40.21,40.28,40.21,40.24,28600.0,27.7209,27.7691,27.7209,27.7415,28600.0
2009-03-18 13:10:00,40.25,40.25,40.19,40.25,24000.0,27.7484,27.7484,27.7071,27.7484,24000.0
2009-03-18 13:15:00,40.25,40.26,40.15,40.17,26300.0,27.7484,27.7553,27.6795,27.6933,26300.0
2009-03-18 13:20:00,40.18,40.3,40.17,40.27,14300.0,27.7002,27.7829,27.6933,27.7622,14300.0
2009-03-18 13:25:00,40.27,40.3,40.26,40.27,15300.0,27.7622,27.7829,27.7553,27.7622,15300.0
2009-03-18 13:30:00,40.27,40.31,40.26,40.27,11000.0,27.7622,27.7898,27.7553,27.7622,11000.0
2009-03-18 13:35:00,40.3,40.31,40.28,40.29,20700.0,27.7829,27.7898,27.7691,27.776,20700.0
2009-03-18 13:40:00,40.29,40.47,40.29,40.46,111700.0,27.776,27.9001,27.776,27.8932,111700.0
2009-03-18 13:45:00,40.46,40.51,40.4,40.42,24100.0,27.8932,27.9277,27.8518,27.8656,24100.0
2009-03-18 13:50:00,40.42,40.5,40.42,40.44,13200.0,27.8656,27.9208,27.8656,27.8794,13200.0
2009-03-18 13:55:00,40.42,40.42,40.34,40.37,22000.0,27.8656,27.8656,27.8105,27.8312,22000.0
2009-03-18 14:00:00,40.36,40.36,40.25,40.26,14500.0,27.8243,27.8243,27.7484,27.7553,14500.0
2009-03-18 14:05:00,40.27,40.32,40.24,40.29,27000.0,27.7622,27.7967,27.7415,27.776,27000.0
2009-03-18 14:10:00,40.26,40.36,40.26,40.33,28800.0,27.7553,27.8243,27.7553,27.8036,28800.0
2009-03-18 14:15:00,40.32,40.92,40.28,40.69,125400.0,27.7967,28.2103,27.7691,28.0518,125400.0
2009-03-18 14:20:00,40.73,41.46,40.7,41.39,253700.0,28.0794,28.5826,28.0587,28.5344,253700.0
2009-03-18 14:25:00,41.38,41.46,40.99,41.07,179200.0,28.5275,28.5826,28.2586,28.3137,179200.0
2009-03-18 14:30:00,41.07,41.28,40.87,40.89,235200.0,28.3137,28.4585,28.1759,28.1897,235200.0
2009-03-18 14:35:00,40.89,41.17,40.89,41.11,88100.0,28.1897,28.3827,28.1897,28.3413,88100.0
2009-03-18 14:40:00,41.13,41.43,41.0,41.43,113800.0,28.3551,28.5619,28.2655,28.5619,113800.0
2009-03-18 14:45:00,41.43,41.61,41.21,41.61,55400.0,28.5619,28.686,28.4103,28.686,55400.0
2009-03-18 14:50:00,41.59,41.71,41.42,41.65,79700.0,28.6722,28.755,28.555,28.7136,79700.0
2009-03-18 14:55:00,41.62,41.79,41.59,41.63,45500.0,28.6929,28.8101,28.6722,28.6998,45500.0
2009-03-18 15:00:00,41.63,41.64,41.37,41.39,39100.0,28.6998,28.7067,28.5206,28.5344,39100.0
2009-03-18 15:05:00,41.43,41.54,41.32,41.51,60200.0,28.5619,28.6378,28.4861,28.6171,60200.0
2009-03-18 15:10:00,41.5,41.6,41.39,41.46,64500.0,28.6102,28.6791,28.5344,28.5826,64500.0
2009-03-18 15:15:00,41.45,41.58,41.18,41.22,60900.0,28.5757,28.6653,28.3896,28.4172,60900.0
2009-03-18 15:20:00,41.18,41.18,40.72,40.85,108700.0,28.3896,28.3896,28.0725,28.1621,108700.0
2009-03-18 15:25:00,40.87,41.09,40.86,41.05,52400.0,28.1759,28.3275,28.169,28.3,52400.0
2009-03-18 15:30:00,41.07,41.13,40.84,40.96,64900.0,28.3137,28.3551,28.1552,28.2379,64900.0
2009-03-18 15:35:00,40.94,41.11,40.81,40.91,129200.0,28.2241,28.3413,28.1345,28.2034,129200.0
2009-03-18 15:40:00,40.91,41.15,40.9,41.14,62600.0,28.2034,28.3689,28.1966,28.362,62600.0
2009-03-18 15:45:00,41.14,41.17,40.97,41.12,77000.0,28.362,28.3827,28.2448,28.3482,77000.0
2009-03-18 15:50:00,41.15,41.37,41.15,41.37,51100.0,28.3689,28.5206,28.3689,28.5206,51100.0
2009-03-18 15:55:00,41.38,41.41,41.29,41.41,167000.0,28.5275,28.5481,28.4654,28.5481,167000.0
2009-03-19 09:30:00,42.01,42.02,41.78,41.82,59600.0,28.9618,28.9687,28.8032,28.8308,59600.0
2009-03-19 09:35:00,41.8,41.81,41.64,41.67,47400.0,28.817,28.8239,28.7067,28.7274,47400.0
2009-03-19 09:40:00,41.67,41.76,41.56,41.57,71200.0,28.7274,28.7894,28.6516,28.6584,71200.0
2009-03-19 09:45:00,41.57,41.74,41.55,41.71,63500.0,28.6584,28.7756,28.6447,28.755,63500.0
2009-03-19 09:50:00,41.69,41.69,41.28,41.28,50600.0,28.7412,28.7412,28.4585,28.4585,50600.0
2009-03-19 09:55:00,41.27,41.29,41.15,41.15,82700.0,28.4516,28.4654,28.3689,28.3689,82700.0
2009-03-19 10:00:00,41.14,41.26,41.08,41.21,60400.0,28.362,28.4447,28.3206,28.4103,60400.0
2009-03-19 10:05:00,41.22,41.22,41.0,41.0,31300.0,28.4172,28.4172,28.2655,28.2655,31300.0
2009-03-19 10:10:00,40.98,41.24,40.95,41.21,59800.0,28.2517,28.4309,28.231,28.4103,59800.0
2009-03-19 10:15:00,41.21,41.35,41.15,41.32,58200.0,28.4103,28.5068,28.3689,28.4861,58200.0
2009-03-19 10:20:00,41.33,41.45,41.3,41.42,44200.0,28.493,28.5757,28.4723,28.555,44200.0
2009-03-19 10:25:00,41.39,41.42,41.25,41.26,29200.0,28.5344,28.555,28.4378,28.4447,29200.0
2009-03-19 10:30:00,41.23,41.37,41.22,41.35,23400.0,28.4241,28.5206,28.4172,28.5068,23400.0
2009-03-19 10:35:00,41.35,41.42,41.35,41.4,37000.0,28.5068,28.555,28.5068,28.5413,37000.0
2009-03-19 10:40:00,41.4,41.54,41.4,41.48,76900.0,28.5413,28.6378,28.5413,28.5964,76900.0
2009-03-19 10:45:00,41.48,41.48,41.38,41.4,43800.0,28.5964,28.5964,28.5275,28.5413,43800.0
2009-03-19 10:50:00,41.41,41.42,41.23,41.24,70800.0,28.5481,28.555,28.4241,28.4309,70800.0
2009-03-19 10:55:00,41.26,41.29,41.18,41.23,52900.0,28.4447,28.4654,28.3896,28.4241,52900.0
2009-03-19 11:00:00,41.24,41.4,41.2,41.2,35800.0,28.4309,28.5413,28.4034,28.4034,35800.0
2009-03-19 11:05:00,41.21,41.23,41.11,41.11,45200.0,28.4103,28.4241,28.3413,28.3413,45200.0
2009-03-19 11:10:00,41.09,41.1,40.95,40.98,28800.0,28.3275,28.3344,28.231,28.2517,28800.0
2009-03-19 11:15:00,40.98,41.13,40.94,41.06,46300.0,28.2517,28.3551,28.2241,28.3069,46300.0
2009-03-19 11:20:00,41.07,41.18,41.02,41.14,32100.0,28.3137,28.3896,28.2793,28.362,32100.0
2009-03-19 11:25:00,41.14,41.16,40.87,40.87,41200.0,28.362,28.3758,28.1759,28.1759,41200.0
2009-03-19 11:30:00,40.86,40.95,40.85,40.89,49700.0,28.169,28.231,28.1621,28.1897,49700.0
2009-03-19 11:35:00,40.87,40.93,40.87,40.89,64300.0,28.1759,28.2172,28.1759,28.1897,64300.0
2009-03-19 11:40:00,40.89,40.89,40.79,40.79,68000.0,28.1897,28.1897,28.1207,28.1207,68000.0
2009-03-19 11:45:00,40.78,40.78,40.63,40.66,58100.0,28.1138,28.1138,28.0104,28.0311,58100.0
2009-03-19 11:50:00,40.65,40.65,40.49,40.62,35500.0,28.0242,28.0242,27.9139,28.0035,35500.0
2009-03-19 11:55:00,40.64,40.82,40.6,40.81,54900.0,28.0173,28.1414,27.9897,28.1345,54900.0
2009-03-19 12:00:00,40.81,40.85,40.78,40.82,17700.0,28.1345,28.1621,28.1138,28.1414,17700.0
2009-03-19 12:05:00,40.82,40.82,40.68,40.7,14500.0,28.1414,28.1414,28.0449,28.0587,14500.0
2009-03-19 12:10:00,40.7,40.8,40.67,40.72,32500.0,28.0587,28.1276,28.038,28.0725,32500.0
2009-03-19 12:15:00,40.73,40.73,40.6,40.63,21400.0,28.0794,28.0794,27.9897,28.0104,21400.0
2009-03-19 12:20:00,40.63,40.78,40.57,40.78,17600.0,28.0104,28.1138,27.969,28.1138,17600.0
2009-03-19 12:25:00,40.76,40.78,40.68,40.76,20300.0,28.1,28.1138,28.0449,28.1,20300.0
2009-03-19 12:30:00,40.77,40.87,40.76,40.85,17900.0,28.1069,28.1759,28.1,28.1621,17900.0
2009-03-19 12:35:00,40.85,40.87,40.7,40.8,19700.0,28.1621,28.1759,28.0587,28.1276,19700.0
2009-03-19 12:40:00,40.78,40.82,40.72,40.82,15100.0,28.1138,28.1414,28.0725,28.1414,15100.0
2009-03-19 12:45:00,40.82,40.96,40.79,40.91,19000.0,28.1414,28.2379,28.1207,28.2034,19000.0
2009-03-19 12:50:00,40.9,40.91,40.79,40.85,35300.0,28.1966,28.2034,28.1207,28.1621,35300.0
2009-03-19 12:55:00,40.84,40.92,40.72,40.72,42200.0,28.1552,28.2103,28.0725,28.0725,42200.0
2009-03-19 13:00:00,40.72,40.8,40.68,40.74,22500.0,28.0725,28.1276,28.0449,28.0862,22500.0
2009-03-19 13:05:00,40.74,40.78,40.64,40.66,26300.0,28.0862,28.1138,28.0173,28.0311,26300.0
2009-03-19 13:10:00,40.66,40.84,40.65,40.82,26600.0,28.0311,28.1552,28.0242,28.1414,26600.0
2009-03-19 13:15:00,40.8,40.84,40.69,40.78,101800.0,28.1276,28.1552,28.0518,28.1138,101800.0
2009-03-19 13:20:00,40.77,40.94,40.77,40.9,29600.0,28.1069,28.2241,28.1069,28.1966,29600.0
2009-03-19 13:25:00,40.92,40.92,40.84,40.85,18400.0,28.2103,28.2103,28.1552,28.1621,18400.0
2009-03-19 13:30:00,40.89,40.92,40.78,40.8,31300.0,28.1897,28.2103,28.1138,28.1276,31300.0
2009-03-19 13:35:00,40.8,40.84,40.69,40.84,47300.0,28.1276,28.1552,28.0518,28.1552,47300.0
2009-03-19 13:40:00,40.83,40.9,40.82,40.84,23900.0,28.1483,28.1966,28.1414,28.1552,23900.0
2009-03-19 13:45:00,40.85,41.06,40.85,41.04,45900.0,28.1621,28.3069,28.1621,28.2931,45900.0
2009-03-19 13:50:00,41.05,41.09,40.97,41.02,41000.0,28.3,28.3275,28.2448,28.2793,41000.0
2009-03-19 13:55:00,41.0,41.04,40.97,40.99,20300.0,28.2655,28.2931,28.2448,28.2586,20300.0
2009-03-19 14:00:00,40.99,41.17,40.99,41.16,25700.0,28.2586,28.3827,28.2586,28.3758,25700.0
2009-03-19 14:05:00,41.17,41.2,41.04,41.09,41800.0,28.3827,28.4034,28.2931,28.3275,41800.0
2009-03-19 14:10:00,41.09,41.11,41.03,41.1,39300.0,28.3275,28.3413,28.2862,28.3344,39300.0
2009-03-19 14:15:00,41.08,41.11,40.93,40.96,21200.0,28.3206,28.3413,28.2172,28.2379,21200.0
2009-03-19 14:20:00,40.97,40.97,40.75,40.78,36400.0,28.2448,28.2448,28.0931,28.1138,36400.0
2009-03-19 14:25:00,40.78,40.85,40.78,40.81,26100.0,28.1138,28.1621,28.1138,28.1345,26100.0
2009-03-19 14:30:00,40.83,40.87,40.71,40.85,74200.0,28.1483,28.1759,28.0656,28.1621,74200.0
2009-03-19 14:35:00,40.83,40.87,40.68,40.75,40100.0,28.1483,28.1759,28.0449,28.0931,40100.0
2009-03-19 14:40:00,40.76,40.8,40.57,40.65,39800.0,28.1,28.1276,27.969,28.0242,39800.0
2009-03-19 14:45:00,40.67,40.72,40.62,40.62,45800.0,28.038,28.0725,28.0035,28.0035,45800.0
2009-03-19 14:50:00,40.61,40.66,40.48,40.51,56300.0,27.9966,28.0311,27.907,27.9277,56300.0
2009-03-19 14:55:00,40.51,40.64,40.5,40.6,55900.0,27.9277,28.0173,27.9208,27.9897,55900.0
2009-03-19 15:00:00,40.6,40.81,40.57,40.77,92800.0,27.9897,28.1345,27.969,28.1069,92800.0
2009-03-19 15:05:00,40.76,40.77,40.69,40.72,49400.0,28.1,28.1069,28.0518,28.0725,49400.0
2009-03-19 15:10:00,40.72,40.73,40.63,40.68,47000.0,28.0725,28.0794,28.0104,28.0449,47000.0
2009-03-19 15:15:00,40.7,40.82,40.7,40.77,36600.0,28.0587,28.1414,28.0587,28.1069,36600.0
2009-03-19 15:20:00,40.76,40.78,40.63,40.65,50500.0,28.1,28.1138,28.0104,28.0242,50500.0
2009-03-19 15:25:00,40.62,40.67,40.54,40.66,36100.0,28.0035,28.038,27.9484,28.0311,36100.0
2009-03-19 15:30:00,40.66,40.85,40.62,40.75,73700.0,28.0311,28.1621,28.0035,28.0931,73700.0
2009-03-19 15:35:00,40.75,40.81,40.58,40.61,91100.0,28.0931,28.1345,27.9759,27.9966,91100.0
2009-03-19 15:40:00,40.6,40.64,40.48,40.6,77500.0,27.9897,28.0173,27.907,27.9897,77500.0
2009-03-19 15:45:00,40.6,40.72,40.6,40.64,84900.0,27.9897,28.0725,27.9897,28.0173,84900.0
2009-03-19 15:50:00,40.64,40.67,40.49,40.52,73800.0,28.0173,28.038,27.9139,27.9346,73800.0
2009-03-19 15:55:00,40.52,40.57,40.39,40.52,150800.0,27.9346,27.969,27.845,27.9346,150800.0
2009-03-20 09:30:00,40.7,40.79,40.5,40.52,41600.0,28.0587,28.1207,27.9208,27.9346,41600.0
2009-03-20 09:35:00,40.51,40.52,40.43,40.44,15600.0,27.9277,27.9346,27.8725,27.8794,15600.0
2009-03-20 09:40:00,40.44,40.44,40.32,40.41,24400.0,27.8794,27.8794,27.7967,27.8587,24400.0
2009-03-20 09:45:00,40.4,40.55,40.35,40.47,50400.0,27.8518,27.9553,27.8174,27.9001,50400.0
2009-03-20 09:50:00,40.47,40.57,40.46,40.46,38800.0,27.9001,27.969,27.8932,27.8932,38800.0
2009-03-20 09:55:00,40.47,40.47,40.21,40.28,36200.0,27.9001,27.9001,27.7209,27.7691,36200.0
2009-03-20 10:00:00,40.27,40.33,40.24,40.25,32000.0,27.7622,27.8036,27.7415,27.7484,32000.0
2009-03-20 10:05:00,40.26,40.27,40.11,40.23,37100.0,27.7553,27.7622,27.6519,27.7347,37100.0
2009-03-20 10:10:00,40.25,40.26,40.16,40.19,101300.0,27.7484,27.7553,27.6864,27.7071,101300.0
2009-03-20 10:15:00,40.17,40.29,40.13,40.16,30300.0,27.6933,27.776,27.6657,27.6864,30300.0
2009-03-20 10:20:00,40.14,40.26,40.12,40.25,12000.0,27.6726,27.7553,27.6588,27.7484,12000.0
2009-03-20 10:25:00,40.25,40.42,40.25,40.42,26200.0,27.7484,27.8656,27.7484,27.8656,26200.0
2009-03-20 10:30:00,40.42,40.42,40.34,40.36,22600.0,27.8656,27.8656,27.8105,27.8243,22600.0
2009-03-20 10:35:00,40.37,40.37,40.24,40.25,20600.0,27.8312,27.8312,27.7415,27.7484,20600.0
2009-03-20 10:40:00,40.27,40.31,40.25,40.29,20200.0,27.7622,27.7898,27.7484,27.776,20200.0
2009-03-20 10:45:00,40.29,40.36,40.25,40.3,30000.0,27.776,27.8243,27.7484,27.7829,30000.0
2009-03-20 10:50:00,40.3,40.36,40.24,40.36,31000.0,27.7829,27.8243,27.7415,27.8243,31000.0
2009-03-20 10:55:00,40.36,40.43,40.34,40.38,20600.0,27.8243,27.8725,27.8105,27.8381,20600.0
2009-03-20 11:00:00,40.37,40.37,40.28,40.32,15200.0,27.8312,27.8312,27.7691,27.7967,15200.0
2009-03-20 11:05:00,40.3,40.3,40.2,40.24,61300.0,27.7829,27.7829,27.714,27.7415,61300.0
2009-03-20 11:10:00,40.23,40.23,40.12,40.14,26900.0,27.7347,27.7347,27.6588,27.6726,26900.0
2009-03-20 11:15:00,40.12,40.16,40.07,40.15,31200.0,27.6588,27.6864,27.6243,27.6795,31200.0
2009-03-20 11:20:00,40.15,40.15,40.06,40.08,36000.0,27.6795,27.6795,27.6175,27.6312,36000.0
2009-03-20 11:25:00,40.06,40.13,40.06,40.1,33000.0,27.6175,27.6657,27.6175,27.645,33000.0
2009-03-20 11:30:00,40.11,40.23,40.08,40.21,91700.0,27.6519,27.7347,27.6312,27.7209,91700.0
2009-03-20 11:35:00,40.2,40.22,40.18,40.22,35300.0,27.714,27.7278,27.7002,27.7278,35300.0
2009-03-20 11:40:00,40.22,40.29,40.21,40.23,48200.0,27.7278,27.776,27.7209,27.7347,48200.0
2009-03-20 11:45:00,40.24,40.24,40.15,40.17,30800.0,27.7415,27.7415,27.6795,27.6933,30800.0
2009-03-20 11:50:00,40.16,40.25,40.15,40.24,45200.0,27.6864,27.7484,27.6795,27.7415,45200.0
2009-03-20 11:55:00,40.24,40.25,40.16,40.19,21000.0,27.7415,27.7484,27.6864,27.7071,21000.0
2009-03-20 12:00:00,40.2,40.23,40.14,40.14,52400.0,27.714,27.7347,27.6726,27.6726,52400.0
2009-03-20 12:05:00,40.15,40.19,40.15,40.17,16000.0,27.6795,27.7071,27.6795,27.6933,16000.0
2009-03-20 12:10:00,40.15,40.28,40.15,40.28,30200.0,27.6795,27.7691,27.6795,27.7691,30200.0
2009-03-20 12:15:00,40.29,40.36,40.24,40.36,48600.0,27.776,27.8243,27.7415,27.8243,48600.0
2009-03-20 12:20:00,40.36,40.38,40.31,40.31,17000.0,27.8243,27.8381,27.7898,27.7898,17000.0
2009-03-20 12:25:00,40.31,40.31,40.27,40.29,13900.0,27.7898,27.7898,27.7622,27.776,13900.0
2009-03-20 12:30:00,40.28,40.39,40.28,40.36,40200.0,27.7691,27.845,27.7691,27.8243,40200.0
2009-03-20 12:35:00,40.38,40.39,40.27,40.28,37500.0,27.8381,27.845,27.7622,27.7691,37500.0
2009-03-20 12:40:00,40.27,40.31,40.2,40.21,39800.0,27.7622,27.7898,27.714,27.7209,39800.0
2009-03-20 12:45:00,40.21,40.23,40.12,40.13,21200.0,27.7209,27.7347,27.6588,27.6657,21200.0
2009-03-20 12:50:00,40.12,40.12,39.93,40.01,69100.0,27.6588,27.6588,27.5278,27.583,69100.0
2009-03-20 12:55:00,40.0,40.0,39.9,39.99,26400.0,27.5761,27.5761,27.5071,27.5692,26400.0
2009-03-20 13:00:00,39.98,40.0,39.96,40.0,78100.0,27.5623,27.5761,27.5485,27.5761,78100.0
2009-03-20 13:05:00,40.0,40.0,39.95,39.96,17000.0,27.5761,27.5761,27.5416,27.5485,17000.0
2009-03-20 13:10:00,39.96,40.04,39.91,40.04,24900.0,27.5485,27.6037,27.514,27.6037,24900.0
2009-03-20 13:15:00,40.04,40.04,39.95,39.96,21100.0,27.6037,27.6037,27.5416,27.5485,21100.0
2009-03-20 13:20:00,39.92,39.92,39.78,39.83,47400.0,27.5209,27.5209,27.4244,27.4589,47400.0
2009-03-20 13:25:00,39.83,39.84,39.76,39.81,24700.0,27.4589,27.4658,27.4106,27.4451,24700.0
2009-03-20 13:30:00,39.79,39.9,39.79,39.89,24000.0,27.4313,27.5071,27.4313,27.5003,24000.0
2009-03-20 13:35:00,39.89,39.89,39.7,39.72,40500.0,27.5003,27.5003,27.3693,27.3831,40500.0
2009-03-20 13:40:00,39.73,39.75,39.68,39.75,41400.0,27.3899,27.4037,27.3555,27.4037,41400.0
2009-03-20 13:45:00,39.75,39.75,39.62,39.65,26000.0,27.4037,27.4037,27.3141,27.3348,26000.0
2009-03-20 13:50:00,39.65,39.73,39.57,39.57,34800.0,27.3348,27.3899,27.2796,27.2796,34800.0
2009-03-20 13:55:00,39.57,39.63,39.54,39.55,55500.0,27.2796,27.321,27.259,27.2659,55500.0
2009-03-20 14:00:00,39.55,39.57,39.52,39.56,36300.0,27.2659,27.2796,27.2452,27.2728,36300.0
2009-03-20 14:05:00,39.55,39.55,39.4,39.46,59700.0,27.2659,27.2659,27.1624,27.2038,59700.0
2009-03-20 14:10:00,39.45,39.52,39.43,39.51,38100.0,27.1969,27.2452,27.1831,27.2383,38100.0
2009-03-20 14:15:00,39.52,39.58,39.51,39.55,28200.0,27.2452,27.2865,27.2383,27.2659,28200.0
2009-03-20 14:20:00,39.56,39.59,39.54,39.57,109200.0,27.2728,27.2934,27.259,27.2796,109200.0
2009-03-20 14:25:00,39.55,39.63,39.5,39.62,94800.0,27.2659,27.321,27.2314,27.3141,94800.0
2009-03-20 14:30:00,39.62,39.66,39.6,39.6,44200.0,27.3141,27.3417,27.3003,27.3003,44200.0
2009-03-20 14:35:00,39.6,39.61,39.53,39.61,53000.0,27.3003,27.3072,27.2521,27.3072,53000.0
2009-03-20 14:40:00,39.61,39.61,39.41,39.45,51300.0,27.3072,27.3072,27.1693,27.1969,51300.0
2009-03-20 14:45:00,39.47,39.53,39.43,39.5,26000.0,27.2107,27.2521,27.1831,27.2314,26000.0
2009-03-20 14:50:00,39.5,39.52,39.45,39.49,38400.0,27.2314,27.2452,27.1969,27.2245,38400.0
2009-03-20 14:55:00,39.48,39.64,39.44,39.63,40400.0,27.2176,27.3279,27.19,27.321,40400.0
2009-03-20 15:00:00,39.61,39.75,39.61,39.63,48600.0,27.3072,27.4037,27.3072,27.321,48600.0
2009-03-20 15:05:00,39.63,39.71,39.61,39.7,135200.0,27.321,27.3762,27.3072,27.3693,135200.0
2009-03-20 15:10:00,39.7,39.79,39.63,39.64,108900.0,27.3693,27.4313,27.321,27.3279,108900.0
2009-03-20 15:15:00,39.61,39.65,39.6,39.63,32400.0,27.3072,27.3348,27.3003,27.321,32400.0
2009-03-20 15:20:00,39.64,39.87,39.62,39.87,42400.0,27.3279,27.4865,27.3141,27.4865,42400.0
2009-03-20 15:25:00,39.87,39.87,39.72,39.74,48000.0,27.4865,27.4865,27.3831,27.3968,48000.0
2009-03-20 15:30:00,39.74,39.89,39.73,39.89,78600.0,27.3968,27.5003,27.3899,27.5003,78600.0
2009-03-20 15:35:00,39.92,39.94,39.74,39.77,69400.0,27.5209,27.5347,27.3968,27.4175,69400.0
2009-03-20 15:40:00,39.77,39.79,39.66,39.72,60700.0,27.4175,27.4313,27.3417,27.3831,60700.0
2009-03-20 15:45:00,39.7,39.73,39.53,39.53,62100.0,27.3693,27.3899,27.2521,27.2521,62100.0
2009-03-20 15:50:00,39.54,39.62,39.52,39.57,71500.0,27.259,27.3141,27.2452,27.2796,71500.0
2009-03-20 15:55:00,39.57,39.6,39.43,39.52,173900.0,27.2796,27.3003,27.1831,27.2452,173900.0
2009-03-23 09:30:00,40.74,40.96,40.56,40.67,88600.0,28.0862,28.2379,27.9622,28.038,88600.0
2009-03-23 09:35:00,40.67,40.87,40.58,40.79,23500.0,28.038,28.1759,27.9759,28.1207,23500.0
2009-03-23 09:40:00,40.81,40.83,40.62,40.69,62300.0,28.1345,28.1483,28.0035,28.0518,62300.0
2009-03-23 09:45:00,40.71,40.79,40.59,40.6,41500.0,28.0656,28.1207,27.9828,27.9897,41500.0
2009-03-23 09:50:00,40.6,40.68,40.5,40.62,64100.0,27.9897,28.0449,27.9208,28.0035,64100.0
2009-03-23 09:55:00,40.66,40.73,40.58,40.71,58800.0,28.0311,28.0794,27.9759,28.0656,58800.0
2009-03-23 10:00:00,40.72,41.0,40.72,40.9,111800.0,28.0725,28.2655,28.0725,28.1966,111800.0
2009-03-23 10:05:00,40.89,41.02,40.86,40.96,37000.0,28.1897,28.2793,28.169,28.2379,37000.0
2009-03-23 10:10:00,40.95,41.05,40.86,41.0,51600.0,28.231,28.3,28.169,28.2655,51600.0
2009-03-23 10:15:00,41.0,41.23,41.0,41.16,54700.0,28.2655,28.4241,28.2655,28.3758,54700.0
2009-03-23 10:20:00,41.14,41.24,41.13,41.16,38500.0,28.362,28.4309,28.3551,28.3758,38500.0
2009-03-23 10:25:00,41.13,41.19,41.09,41.11,32000.0,28.3551,28.3965,28.3275,28.3413,32000.0
2009-03-23 10:30:00,41.13,41.21,41.1,41.18,29600.0,28.3551,28.4103,28.3344,28.3896,29600.0
2009-03-23 10:35:00,41.18,41.3,41.16,41.16,38100.0,28.3896,28.4723,28.3758,28.3758,38100.0
2009-03-23 10:40:00,41.15,41.21,41.13,41.17,26600.0,28.3689,28.4103,28.3551,28.3827,26600.0
2009-03-23 10:45:00,41.16,41.17,41.05,41.1,24200.0,28.3758,28.3827,28.3,28.3344,24200.0
2009-03-23 10:50:00,41.12,41.22,41.12,41.19,35200.0,28.3482,28.4172,28.3482,28.3965,35200.0
2009-03-23 10:55:00,41.19,41.33,41.18,41.31,29100.0,28.3965,28.493,28.3896,28.4792,29100.0
2009-03-23 11:00:00,41.33,41.36,41.28,41.29,20100.0,28.493,28.5137,28.4585,28.4654,20100.0
2009-03-23 11:05:00,41.28,41.35,41.28,41.28,19300.0,28.4585,28.5068,28.4585,28.4585,19300.0
2009-03-23 11:10:00,41.27,41.28,41.21,41.23,32600.0,28.4516,28.4585,28.4103,28.4241,32600.0
2009-03-23 11:15:00,41.23,41.29,41.23,41.23,13000.0,28.4241,28.4654,28.4241,28.4241,13000.0
2009-03-23 11:20:00,41.23,41.25,41.15,41.16,20700.0,28.4241,28.4378,28.3689,28.3758,20700.0
2009-03-23 11:25:00,41.17,41.19,41.12,41.16,27900.0,28.3827,28.3965,28.3482,28.3758,27900.0
2009-03-23 11:30:00,41.18,41.25,41.18,41.21,26600.0,28.3896,28.4378,28.3896,28.4103,26600.0
2009-03-23 11:35:00,41.21,41.22,41.17,41.18,22800.0,28.4103,28.4172,28.3827,28.3896,22800.0
2009-03-23 11:40:00,41.17,41.26,41.17,41.23,39000.0,28.3827,28.4447,28.3827,28.4241,39000.0
2009-03-23 11:45:00,41.26,41.3,41.23,41.26,27400.0,28.4447,28.4723,28.4241,28.4447,27400.0
2009-03-23 11:50:00,41.26,41.45,41.26,41.42,24100.0,28.4447,28.5757,28.4447,28.555,24100.0
2009-03-23 11:55:00,41.42,41.52,41.4,41.47,26000.0,28.555,28.624,28.5413,28.5895,26000.0
2009-03-23 12:00:00,41.47,41.47,41.4,41.41,22100.0,28.5895,28.5895,28.5413,28.5481,22100.0
2009-03-23 12:05:00,41.41,41.48,41.4,41.47,23700.0,28.5481,28.5964,28.5413,28.5895,23700.0
2009-03-23 12:10:00,41.48,41.52,41.47,41.48,19100.0,28.5964,28.624,28.5895,28.5964,19100.0
2009-03-23 12:15:00,41.48,41.51,41.45,41.45,17400.0,28.5964,28.6171,28.5757,28.5757,17400.0
2009-03-23 12:20:00,41.45,41.46,41.41,41.46,15200.0,28.5757,28.5826,28.5481,28.5826,15200.0
2009-03-23 12:25:00,41.44,41.48,41.39,41.48,16500.0,28.5688,28.5964,28.5344,28.5964,16500.0
2009-03-23 12:30:00,41.49,41.5,41.42,41.42,25900.0,28.6033,28.6102,28.555,28.555,25900.0
2009-03-23 12:35:00,41.41,41.46,41.41,41.42,13300.0,28.5481,28.5826,28.5481,28.555,13300.0
2009-03-23 12:40:00,41.42,41.47,41.37,41.37,6700.0,28.555,28.5895,28.5206,28.5206,6700.0
2009-03-23 12:45:00,41.37,41.4,41.36,41.39,26400.0,28.5206,28.5413,28.5137,28.5344,26400.0
2009-03-23 12:50:00,41.4,41.47,41.36,41.44,10100.0,28.5413,28.5895,28.5137,28.5688,10100.0
2009-03-23 12:55:00,41.43,41.44,41.35,41.35,12600.0,28.5619,28.5688,28.5068,28.5068,12600.0
2009-03-23 13:00:00,41.35,41.37,41.27,41.27,26500.0,28.5068,28.5206,28.4516,28.4516,26500.0
2009-03-23 13:05:00,41.28,41.35,41.27,41.34,34700.0,28.4585,28.5068,28.4516,28.4999,34700.0
2009-03-23 13:10:00,41.34,41.57,41.34,41.55,27100.0,28.4999,28.6584,28.4999,28.6447,27100.0
2009-03-23 13:15:00,41.55,41.6,41.47,41.47,28400.0,28.6447,28.6791,28.5895,28.5895,28400.0
2009-03-23 13:20:00,41.49,41.49,41.41,41.41,20400.0,28.6033,28.6033,28.5481,28.5481,20400.0
2009-03-23 13:25:00,41.4,41.4,41.2,41.22,38400.0,28.5413,28.5413,28.4034,28.4172,38400.0
2009-03-23 13:30:00,41.23,41.27,41.17,41.2,36200.0,28.4241,28.4516,28.3827,28.4034,36200.0
2009-03-23 13:35:00,41.2,41.23,41.13,41.2,33300.0,28.4034,28.4241,28.3551,28.4034,33300.0
2009-03-23 13:40:00,41.18,41.22,41.16,41.18,26300.0,28.3896,28.4172,28.3758,28.3896,26300.0
2009-03-23 13:45:00,41.18,41.27,41.18,41.27,26700.0,28.3896,28.4516,28.3896,28.4516,26700.0
2009-03-23 13:50:00,41.27,41.29,41.21,41.25,25200.0,28.4516,28.4654,28.4103,28.4378,25200.0
2009-03-23 13:55:00,41.25,41.26,41.15,41.21,42500.0,28.4378,28.4447,28.3689,28.4103,42500.0
2009-03-23 14:00:00,41.2,41.3,41.2,41.3,28200.0,28.4034,28.4723,28.4034,28.4723,28200.0
2009-03-23 14:05:00,41.28,41.3,41.26,41.29,34800.0,28.4585,28.4723,28.4447,28.4654,34800.0
2009-03-23 14:10:00,41.29,41.29,41.15,41.18,44900.0,28.4654,28.4654,28.3689,28.3896,44900.0
2009-03-23 14:15:00,41.2,41.22,41.15,41.21,22700.0,28.4034,28.4172,28.3689,28.4103,22700.0
2009-03-23 14:20:00,41.22,41.28,41.21,41.26,29700.0,28.4172,28.4585,28.4103,28.4447,29700.0
2009-03-23 14:25:00,41.27,41.42,41.27,41.4,37500.0,28.4516,28.555,28.4516,28.5413,37500.0
2009-03-23 14:30:00,41.4,41.5,41.4,41.46,27300.0,28.5413,28.6102,28.5413,28.5826,27300.0
2009-03-23 14:35:00,41.47,41.54,41.46,41.46,39300.0,28.5895,28.6378,28.5826,28.5826,39300.0
2009-03-23 14:40:00,41.46,41.49,41.42,41.49,38700.0,28.5826,28.6033,28.555,28.6033,38700.0
2009-03-23 14:45:00,41.49,41.65,41.47,41.65,38600.0,28.6033,28.7136,28.5895,28.7136,38600.0
2009-03-23 14:50:00,41.66,41.86,41.63,41.81,82800.0,28.7205,28.8584,28.6998,28.8239,82800.0
2009-03-23 14:55:00,41.81,41.87,41.74,41.85,47100.0,28.8239,28.8653,28.7756,28.8515,47100.0
2009-03-23 15:00:00,41.85,41.85,41.72,41.83,70100.0,28.8515,28.8515,28.7619,28.8377,70100.0
2009-03-23 15:05:00,41.86,41.88,41.75,41.77,62800.0,28.8584,28.8722,28.7825,28.7963,62800.0
2009-03-23 15:10:00,41.77,41.91,41.76,41.91,81600.0,28.7963,28.8928,28.7894,28.8928,81600.0
2009-03-23 15:15:00,41.93,41.98,41.9,41.94,60000.0,28.9066,28.9411,28.886,28.9135,60000.0
2009-03-23 15:20:00,41.95,41.99,41.86,41.91,72900.0,28.9204,28.948,28.8584,28.8928,72900.0
2009-03-23 15:25:00,41.92,41.98,41.87,41.97,93700.0,28.8997,28.9411,28.8653,28.9342,93700.0
2009-03-23 15:30:00,41.99,42.06,41.96,41.97,77000.0,28.948,28.9963,28.9273,28.9342,77000.0
2009-03-23 15:35:00,41.97,42.14,41.93,42.13,62600.0,28.9342,29.0514,28.9066,29.0445,62600.0
2009-03-23 15:40:00,42.15,42.26,42.14,42.2,79900.0,29.0583,29.1341,29.0514,29.0928,79900.0
2009-03-23 15:45:00,42.21,42.34,42.2,42.34,69600.0,29.0997,29.1893,29.0928,29.1893,69600.0
2009-03-23 15:50:00,42.34,42.51,42.33,42.49,101300.0,29.1893,29.3065,29.1824,29.2927,101300.0
2009-03-23 15:55:00,42.49,42.67,42.44,42.67,150400.0,29.2927,29.4168,29.2582,29.4168,150400.0
2009-03-24 09:30:00,41.61,41.76,41.49,41.66,45800.0,28.9657,29.0701,28.8822,29.0005,45800.0
2009-03-24 09:35:00,41.67,41.68,41.5,41.61,44900.0,29.0075,29.0144,28.8891,28.9657,44900.0
2009-03-24 09:40:00,41.61,41.65,41.5,41.62,32100.0,28.9657,28.9935,28.8891,28.9727,32100.0
2009-03-24 09:45:00,41.63,41.63,41.43,41.56,38700.0,28.9796,28.9796,28.8404,28.9309,38700.0
2009-03-24 09:50:00,41.53,41.62,41.5,41.61,25700.0,28.91,28.9727,28.8891,28.9657,25700.0
2009-03-24 09:55:00,41.63,41.77,41.63,41.76,50100.0,28.9796,29.0771,28.9796,29.0701,50100.0
2009-03-24 10:00:00,41.79,42.05,41.78,42.02,89000.0,29.091,29.272,29.084,29.2511,89000.0
2009-03-24 10:05:00,42.0,42.04,41.88,41.9,67100.0,29.2372,29.265,29.1537,29.1676,67100.0
2009-03-24 10:10:00,41.91,42.0,41.87,41.87,51700.0,29.1745,29.2372,29.1467,29.1467,51700.0
2009-03-24 10:15:00,41.88,41.95,41.8,41.8,50100.0,29.1537,29.2024,29.098,29.098,50100.0
2009-03-24 10:20:00,41.8,41.83,41.74,41.76,44800.0,29.098,29.1188,29.0562,29.0701,44800.0
2009-03-24 10:25:00,41.78,41.9,41.71,41.73,32300.0,29.084,29.1676,29.0353,29.0492,32300.0
2009-03-24 10:30:00,41.71,41.74,41.66,41.74,31100.0,29.0353,29.0562,29.0005,29.0562,31100.0
2009-03-24 10:35:00,41.74,41.74,41.62,41.67,30400.0,29.0562,29.0562,28.9727,29.0075,30400.0
2009-03-24 10:40:00,41.7,41.77,41.67,41.67,19600.0,29.0284,29.0771,29.0075,29.0075,19600.0
2009-03-24 10:45:00,41.62,41.66,41.58,41.65,26600.0,28.9727,29.0005,28.9448,28.9935,26600.0
2009-03-24 10:50:00,41.66,41.77,41.66,41.71,22200.0,29.0005,29.0771,29.0005,29.0353,22200.0
2009-03-24 10:55:00,41.7,41.79,41.7,41.73,12900.0,29.0284,29.091,29.0284,29.0492,12900.0
2009-03-24 11:00:00,41.73,41.78,41.65,41.75,23200.0,29.0492,29.084,28.9935,29.0632,23200.0
2009-03-24 11:05:00,41.72,41.81,41.72,41.79,38600.0,29.0423,29.1049,29.0423,29.091,38600.0
2009-03-24 11:10:00,41.79,41.87,41.77,41.84,22400.0,29.091,29.1467,29.0771,29.1258,22400.0
2009-03-24 11:15:00,41.83,41.85,41.78,41.78,16400.0,29.1188,29.1328,29.084,29.084,16400.0
2009-03-24 11:20:00,41.78,41.97,41.78,41.94,29600.0,29.084,29.2163,29.084,29.1954,29600.0
2009-03-24 11:25:00,41.94,42.02,41.9,41.97,30400.0,29.1954,29.2511,29.1676,29.2163,30400.0
2009-03-24 11:30:00,41.97,41.99,41.91,41.91,39100.0,29.2163,29.2302,29.1745,29.1745,39100.0
2009-03-24 11:35:00,41.91,42.05,41.91,42.05,20000.0,29.1745,29.272,29.1745,29.272,20000.0
2009-03-24 11:40:00,42.05,42.05,41.98,41.98,30800.0,29.272,29.272,29.2233,29.2233,30800.0
2009-03-24 11:45:00,41.97,41.98,41.9,41.96,26400.0,29.2163,29.2233,29.1676,29.2093,26400.0
2009-03-24 11:50:00,41.97,42.0,41.83,41.87,25000.0,29.2163,29.2372,29.1188,29.1467,25000.0
2009-03-24 11:55:00,41.88,41.88,41.81,41.83,26000.0,29.1537,29.1537,29.1049,29.1188,26000.0
2009-03-24 12:00:00,41.8,41.81,41.73,41.73,22500.0,29.098,29.1049,29.0492,29.0492,22500.0
2009-03-24 12:05:00,41.74,41.8,41.73,41.73,15900.0,29.0562,29.098,29.0492,29.0492,15900.0
2009-03-24 12:10:00,41.72,41.83,41.69,41.81,33000.0,29.0423,29.1188,29.0214,29.1049,33000.0
2009-03-24 12:15:00,41.82,41.92,41.82,41.91,21700.0,29.1119,29.1815,29.1119,29.1745,21700.0
2009-03-24 12:20:00,41.91,41.92,41.87,41.9,9600.0,29.1745,29.1815,29.1467,29.1676,9600.0
2009-03-24 12:25:00,41.92,41.97,41.89,41.97,12700.0,29.1815,29.2163,29.1606,29.2163,12700.0
2009-03-24 12:30:00,41.96,42.02,41.96,41.98,20400.0,29.2093,29.2511,29.2093,29.2233,20400.0
2009-03-24 12:35:00,41.99,42.01,41.9,41.92,16000.0,29.2302,29.2441,29.1676,29.1815,16000.0
2009-03-24 12:40:00,41.89,41.93,41.88,41.89,13000.0,29.1606,29.1885,29.1537,29.1606,13000.0
2009-03-24 12:45:00,41.89,42.05,41.89,42.05,18600.0,29.1606,29.272,29.1606,29.272,18600.0
2009-03-24 12:50:00,42.08,42.18,42.05,42.17,13200.0,29.2929,29.3625,29.272,29.3555,13200.0
2009-03-24 12:55:00,42.17,42.22,42.14,42.17,7800.0,29.3555,29.3903,29.3346,29.3555,7800.0
2009-03-24 13:00:00,42.18,42.18,42.12,42.13,12700.0,29.3625,29.3625,29.3207,29.3277,12700.0
2009-03-24 13:05:00,42.12,42.21,42.09,42.2,44300.0,29.3207,29.3834,29.2998,29.3764,44300.0
2009-03-24 13:10:00,42.2,42.2,42.08,42.19,22100.0,29.3764,29.3764,29.2929,29.3695,22100.0
2009-03-24 13:15:00,42.18,42.29,42.13,42.24,24100.0,29.3625,29.4391,29.3277,29.4043,24100.0
2009-03-24 13:20:00,42.25,42.35,42.25,42.34,21500.0,29.4112,29.4808,29.4112,29.4739,21500.0
2009-03-24 13:25:00,42.34,42.4,42.31,42.34,23600.0,29.4739,29.5156,29.453,29.4739,23600.0
2009-03-24 13:30:00,42.34,42.34,42.13,42.13,31800.0,29.4739,29.4739,29.3277,29.3277,31800.0
2009-03-24 13:35:00,42.13,42.19,42.1,42.13,25500.0,29.3277,29.3695,29.3068,29.3277,25500.0
2009-03-24 13:40:00,42.13,42.2,42.13,42.18,13600.0,29.3277,29.3764,29.3277,29.3625,13600.0
2009-03-24 13:45:00,42.21,42.23,42.11,42.12,28100.0,29.3834,29.3973,29.3138,29.3207,28100.0
2009-03-24 13:50:00,42.13,42.15,42.02,42.04,31700.0,29.3277,29.3416,29.2511,29.265,31700.0
2009-03-24 13:55:00,42.04,42.12,42.03,42.12,21100.0,29.265,29.3207,29.2581,29.3207,21100.0
2009-03-24 14:00:00,42.12,42.13,42.05,42.1,22700.0,29.3207,29.3277,29.272,29.3068,22700.0
2009-03-24 14:05:00,42.1,42.27,42.1,42.25,47400.0,29.3068,29.4251,29.3068,29.4112,47400.0
2009-03-24 14:10:00,42.27,42.29,42.16,42.2,57400.0,29.4251,29.4391,29.3486,29.3764,57400.0
2009-03-24 14:15:00,42.19,42.27,42.15,42.25,37200.0,29.3695,29.4251,29.3416,29.4112,37200.0
2009-03-24 14:20:00,42.24,42.32,42.2,42.23,28300.0,29.4043,29.4599,29.3764,29.3973,28300.0
2009-03-24 14:25:00,42.23,42.25,42.06,42.1,26100.0,29.3973,29.4112,29.279,29.3068,26100.0
2009-03-24 14:30:00,42.08,42.17,42.02,42.05,27500.0,29.2929,29.3555,29.2511,29.272,27500.0
2009-03-24 14:35:00,42.03,42.11,42.0,42.07,29400.0,29.2581,29.3138,29.2372,29.2859,29400.0
2009-03-24 14:40:00,42.07,42.16,42.06,42.09,30400.0,29.2859,29.3486,29.279,29.2998,30400.0
2009-03-24 14:45:00,42.09,42.16,42.05,42.06,37600.0,29.2998,29.3486,29.272,29.279,37600.0
2009-03-24 14:50:00,42.06,42.11,41.86,41.88,39100.0,29.279,29.3138,29.1397,29.1537,39100.0
2009-03-24 14:55:00,41.89,41.95,41.83,41.95,21200.0,29.1606,29.2024,29.1188,29.2024,21200.0
2009-03-24 15:00:00,41.98,42.0,41.89,41.9,22700.0,29.2233,29.2372,29.1606,29.1676,22700.0
2009-03-24 15:05:00,41.87,41.87,41.67,41.72,33400.0,29.1467,29.1467,29.0075,29.0423,33400.0
2009-03-24 15:10:00,41.72,41.77,41.69,41.7,33000.0,29.0423,29.0771,29.0214,29.0284,33000.0
2009-03-24 15:15:00,41.7,41.85,41.7,41.75,28300.0,29.0284,29.1328,29.0284,29.0632,28300.0
2009-03-24 15:20:00,41.76,41.85,41.68,41.69,45400.0,29.0701,29.1328,29.0144,29.0214,45400.0
2009-03-24 15:25:00,41.69,41.73,41.6,41.72,54900.0,29.0214,29.0492,28.9587,29.0423,54900.0
2009-03-24 15:30:00,41.72,41.78,41.64,41.69,64500.0,29.0423,29.084,28.9866,29.0214,64500.0
2009-03-24 15:35:00,41.7,41.84,41.69,41.77,55400.0,29.0284,29.1258,29.0214,29.0771,55400.0
2009-03-24 15:40:00,41.77,41.79,41.57,41.6,60700.0,29.0771,29.091,28.9379,28.9587,60700.0
2009-03-24 15:45:00,41.61,41.68,41.53,41.54,53700.0,28.9657,29.0144,28.91,28.917,53700.0
2009-03-24 15:50:00,41.53,41.58,41.33,41.35,98400.0,28.91,28.9448,28.7708,28.7847,98400.0
2009-03-24 15:55:00,41.35,41.39,41.16,41.2,111300.0,28.7847,28.8126,28.6524,28.6803,111300.0
2009-03-25 09:30:00,41.72,41.89,41.55,41.85,51900.0,29.0423,29.1606,28.9239,29.1328,51900.0
2009-03-25 09:35:00,41.85,41.85,41.69,41.76,25400.0,29.1328,29.1328,29.0214,29.0701,25400.0
2009-03-25 09:40:00,41.76,41.9,41.72,41.86,42500.0,29.0701,29.1676,29.0423,29.1397,42500.0
2009-03-25 09:45:00,41.86,41.9,41.75,41.81,63500.0,29.1397,29.1676,29.0632,29.1049,63500.0
2009-03-25 09:50:00,41.8,41.98,41.8,41.97,47700.0,29.098,29.2233,29.098,29.2163,47700.0
2009-03-25 09:55:00,41.98,42.08,41.94,42.04,50800.0,29.2233,29.2929,29.1954,29.265,50800.0
2009-03-25 10:00:00,42.05,42.39,42.05,42.38,110200.0,29.272,29.5087,29.272,29.5017,110200.0
2009-03-25 10:05:00,42.37,42.49,42.29,42.46,98800.0,29.4948,29.5783,29.4391,29.5574,98800.0
2009-03-25 10:10:00,42.48,42.48,42.29,42.31,24700.0,29.5713,29.5713,29.4391,29.453,24700.0
2009-03-25 10:15:00,42.31,42.34,42.24,42.31,29700.0,29.453,29.4739,29.4043,29.453,29700.0
2009-03-25 10:20:00,42.33,42.33,42.19,42.22,25700.0,29.4669,29.4669,29.3695,29.3903,25700.0
2009-03-25 10:25:00,42.2,42.29,42.18,42.19,30200.0,29.3764,29.4391,29.3625,29.3695,30200.0
2009-03-25 10:30:00,42.18,42.3,42.15,42.3,35200.0,29.3625,29.446,29.3416,29.446,35200.0
2009-03-25 10:35:00,42.3,42.51,42.29,42.48,99300.0,29.446,29.5922,29.4391,29.5713,99300.0
2009-03-25 10:40:00,42.45,42.47,42.34,42.38,34000.0,29.5504,29.5644,29.4739,29.5017,34000.0
2009-03-25 10:45:00,42.38,42.43,42.27,42.29,25900.0,29.5017,29.5365,29.4251,29.4391,25900.0
2009-03-25 10:50:00,42.28,42.32,42.26,42.3,42700.0,29.4321,29.4599,29.4182,29.446,42700.0
2009-03-25 10:55:00,42.31,42.35,42.19,42.19,89800.0,29.453,29.4808,29.3695,29.3695,89800.0
2009-03-25 11:00:00,42.18,42.3,42.18,42.28,27900.0,29.3625,29.446,29.3625,29.4321,27900.0
2009-03-25 11:05:00,42.29,42.37,42.23,42.33,23100.0,29.4391,29.4948,29.3973,29.4669,23100.0
2009-03-25 11:10:00,42.32,42.34,42.14,42.15,52300.0,29.4599,29.4739,29.3346,29.3416,52300.0
2009-03-25 11:15:00,42.15,42.18,42.05,42.08,71600.0,29.3416,29.3625,29.272,29.2929,71600.0
2009-03-25 11:20:00,42.1,42.12,42.03,42.1,29900.0,29.3068,29.3207,29.2581,29.3068,29900.0
2009-03-25 11:25:00,42.1,42.18,42.06,42.16,42900.0,29.3068,29.3625,29.279,29.3486,42900.0
2009-03-25 11:30:00,42.16,42.22,42.11,42.11,90000.0,29.3486,29.3903,29.3138,29.3138,90000.0
2009-03-25 11:35:00,42.12,42.16,42.04,42.15,39700.0,29.3207,29.3486,29.265,29.3416,39700.0
2009-03-25 11:40:00,42.13,42.2,42.08,42.2,18500.0,29.3277,29.3764,29.2929,29.3764,18500.0
2009-03-25 11:45:00,42.2,42.29,42.19,42.27,66600.0,29.3764,29.4391,29.3695,29.4251,66600.0
2009-03-25 11:50:00,42.26,42.31,42.23,42.29,35900.0,29.4182,29.453,29.3973,29.4391,35900.0
2009-03-25 11:55:00,42.27,42.3,42.22,42.23,49000.0,29.4251,29.446,29.3903,29.3973,49000.0
2009-03-25 12:00:00,42.23,42.38,42.19,42.32,49300.0,29.3973,29.5017,29.3695,29.4599,49300.0
2009-03-25 12:05:00,42.33,42.44,42.32,42.36,56000.0,29.4669,29.5435,29.4599,29.4878,56000.0
2009-03-25 12:10:00,42.35,42.35,42.28,42.33,19800.0,29.4808,29.4808,29.4321,29.4669,19800.0
2009-03-25 12:15:00,42.33,42.33,42.17,42.17,23500.0,29.4669,29.4669,29.3555,29.3555,23500.0
2009-03-25 12:20:00,42.17,42.21,42.04,42.06,41800.0,29.3555,29.3834,29.265,29.279,41800.0
2009-03-25 12:25:00,42.06,42.13,42.04,42.13,43100.0,29.279,29.3277,29.265,29.3277,43100.0
2009-03-25 12:30:00,42.13,42.18,42.05,42.06,22600.0,29.3277,29.3625,29.272,29.279,22600.0
2009-03-25 12:35:00,42.08,42.12,42.01,42.09,32000.0,29.2929,29.3207,29.2441,29.2998,32000.0
2009-03-25 12:40:00,42.1,42.14,42.05,42.07,39700.0,29.3068,29.3346,29.272,29.2859,39700.0
2009-03-25 12:45:00,42.07,42.07,42.01,42.02,34000.0,29.2859,29.2859,29.2441,29.2511,34000.0
2009-03-25 12:50:00,42.01,42.01,41.91,41.92,36600.0,29.2441,29.2441,29.1745,29.1815,36600.0
2009-03-25 12:55:00,41.93,42.01,41.93,42.01,19700.0,29.1885,29.2441,29.1885,29.2441,19700.0
2009-03-25 13:00:00,42.01,42.13,42.01,42.06,26300.0,29.2441,29.3277,29.2441,29.279,26300.0
2009-03-25 13:05:00,42.05,42.05,41.96,41.97,27800.0,29.272,29.272,29.2093,29.2163,27800.0
2009-03-25 13:10:00,41.97,42.02,41.85,41.85,36300.0,29.2163,29.2511,29.1328,29.1328,36300.0
2009-03-25 13:15:00,41.85,41.88,41.71,41.75,30100.0,29.1328,29.1537,29.0353,29.0632,30100.0
2009-03-25 13:20:00,41.74,41.81,41.72,41.77,19400.0,29.0562,29.1049,29.0423,29.0771,19400.0
2009-03-25 13:25:00,41.78,41.81,41.58,41.63,56100.0,29.084,29.1049,28.9448,28.9796,56100.0
2009-03-25 13:30:00,41.62,41.67,41.61,41.64,21800.0,28.9727,29.0075,28.9657,28.9866,21800.0
2009-03-25 13:35:00,41.63,41.63,41.5,41.5,19800.0,28.9796,28.9796,28.8891,28.8891,19800.0
2009-03-25 13:40:00,41.49,41.54,41.38,41.45,59100.0,28.8822,28.917,28.8056,28.8543,59100.0
2009-03-25 13:45:00,41.45,41.52,41.42,41.49,21000.0,28.8543,28.903,28.8334,28.8822,21000.0
2009-03-25 13:50:00,41.47,41.66,41.46,41.62,32100.0,28.8682,29.0005,28.8613,28.9727,32100.0
2009-03-25 13:55:00,41.62,41.65,41.47,41.48,53900.0,28.9727,28.9935,28.8682,28.8752,53900.0
2009-03-25 14:00:00,41.46,41.49,41.15,41.2,50700.0,28.8613,28.8822,28.6455,28.6803,50700.0
2009-03-25 14:05:00,41.18,41.25,40.98,41.03,75300.0,28.6664,28.7151,28.5271,28.5619,75300.0
2009-03-25 14:10:00,41.04,41.21,41.02,41.17,35600.0,28.5689,28.6873,28.555,28.6594,35600.0
2009-03-25 14:15:00,41.17,41.19,41.02,41.11,27800.0,28.6594,28.6733,28.555,28.6176,27800.0
2009-03-25 14:20:00,41.14,41.25,41.06,41.2,37600.0,28.6385,28.7151,28.5828,28.6803,37600.0
2009-03-25 14:25:00,41.19,41.25,41.06,41.06,42300.0,28.6733,28.7151,28.5828,28.5828,42300.0
2009-03-25 14:30:00,41.06,41.09,40.96,40.96,28600.0,28.5828,28.6037,28.5132,28.5132,28600.0
2009-03-25 14:35:00,40.97,41.02,40.83,40.84,42000.0,28.5202,28.555,28.4227,28.4297,42000.0
2009-03-25 14:40:00,40.84,40.89,40.69,40.76,50300.0,28.4297,28.4645,28.3253,28.374,50300.0
2009-03-25 14:45:00,40.75,40.79,40.58,40.78,83700.0,28.367,28.3949,28.2487,28.3879,83700.0
2009-03-25 14:50:00,40.76,40.78,40.62,40.78,66700.0,28.374,28.3879,28.2765,28.3879,66700.0
2009-03-25 14:55:00,40.79,40.85,40.64,40.64,85300.0,28.3949,28.4366,28.2905,28.2905,85300.0
2009-03-25 15:00:00,40.65,40.68,40.5,40.58,85000.0,28.2974,28.3183,28.193,28.2487,85000.0
2009-03-25 15:05:00,40.57,40.74,40.54,40.64,67200.0,28.2417,28.3601,28.2208,28.2905,67200.0
2009-03-25 15:10:00,40.64,40.81,40.63,40.77,39000.0,28.2905,28.4088,28.2835,28.381,39000.0
2009-03-25 15:15:00,40.76,40.88,40.7,40.85,44100.0,28.374,28.4575,28.3322,28.4366,44100.0
2009-03-25 15:20:00,40.87,41.01,40.83,40.97,54500.0,28.4506,28.548,28.4227,28.5202,54500.0
2009-03-25 15:25:00,40.98,41.15,40.92,41.12,114000.0,28.5271,28.6455,28.4854,28.6246,114000.0
2009-03-25 15:30:00,41.12,41.26,41.08,41.13,76000.0,28.6246,28.7221,28.5968,28.6316,76000.0
2009-03-25 15:35:00,41.13,41.24,41.09,41.16,57400.0,28.6316,28.7081,28.6037,28.6524,57400.0
2009-03-25 15:40:00,41.15,41.29,41.0,41.29,103000.0,28.6455,28.7429,28.5411,28.7429,103000.0
2009-03-25 15:45:00,41.31,41.43,41.27,41.3,117100.0,28.7569,28.8404,28.729,28.7499,117100.0
2009-03-25 15:50:00,41.3,41.5,41.23,41.5,144000.0,28.7499,28.8891,28.7012,28.8891,144000.0
2009-03-25 15:55:00,41.5,41.97,41.5,41.86,93500.0,28.8891,29.2163,28.8891,29.1397,93500.0
2009-03-26 09:30:00,42.27,42.4,42.25,42.27,37300.0,29.4251,29.5156,29.4112,29.4251,37300.0
2009-03-26 09:35:00,42.27,42.43,42.2,42.26,41900.0,29.4251,29.5365,29.3764,29.4182,41900.0
2009-03-26 09:40:00,42.27,42.47,42.27,42.4,52000.0,29.4251,29.5644,29.4251,29.5156,52000.0
2009-03-26 09:45:00,42.42,42.43,42.09,42.09,61600.0,29.5296,29.5365,29.2998,29.2998,61600.0
2009-03-26 09:50:00,42.1,42.14,41.96,41.96,23600.0,29.3068,29.3346,29.2093,29.2093,23600.0
2009-03-26 09:55:00,41.97,42.01,41.87,41.91,39900.0,29.2163,29.2441,29.1467,29.1745,39900.0
2009-03-26 10:00:00,41.92,42.08,41.91,41.99,19900.0,29.1815,29.2929,29.1745,29.2302,19900.0
2009-03-26 10:05:00,42.0,42.12,42.0,42.04,10200.0,29.2372,29.3207,29.2372,29.265,10200.0
2009-03-26 10:10:00,42.01,42.01,41.71,41.76,10500.0,29.2441,29.2441,29.0353,29.0701,10500.0
2009-03-26 10:15:00,41.77,41.95,41.76,41.92,15300.0,29.0771,29.2024,29.0701,29.1815,15300.0
2009-03-26 10:20:00,41.92,42.0,41.92,41.97,16800.0,29.1815,29.2372,29.1815,29.2163,16800.0
2009-03-26 10:25:00,41.99,42.0,41.82,41.83,19800.0,29.2302,29.2372,29.1119,29.1188,19800.0
2009-03-26 10:30:00,41.82,41.93,41.76,41.9,22800.0,29.1119,29.1885,29.0701,29.1676,22800.0
2009-03-26 10:35:00,41.92,42.09,41.92,42.04,21000.0,29.1815,29.2998,29.1815,29.265,21000.0
2009-03-26 10:40:00,42.03,42.2,42.03,42.15,28800.0,29.2581,29.3764,29.2581,29.3416,28800.0
2009-03-26 10:45:00,42.13,42.15,42.01,42.01,20500.0,29.3277,29.3416,29.2441,29.2441,20500.0
2009-03-26 10:50:00,41.98,42.05,41.92,41.94,25000.0,29.2233,29.272,29.1815,29.1954,25000.0
2009-03-26 10:55:00,41.95,42.06,41.93,42.05,62900.0,29.2024,29.279,29.1885,29.272,62900.0
2009-03-26 11:00:00,42.05,42.18,42.01,42.14,27700.0,29.272,29.3625,29.2441,29.3346,27700.0
2009-03-26 11:05:00,42.11,42.24,42.07,42.19,34500.0,29.3138,29.4043,29.2859,29.3695,34500.0
2009-03-26 11:10:00,42.19,42.2,42.1,42.2,27700.0,29.3695,29.3764,29.3068,29.3764,27700.0
2009-03-26 11:15:00,42.21,42.26,42.14,42.16,58700.0,29.3834,29.4182,29.3346,29.3486,58700.0
2009-03-26 11:20:00,42.15,42.26,42.13,42.21,31700.0,29.3416,29.4182,29.3277,29.3834,31700.0
2009-03-26 11:25:00,42.21,42.26,42.03,42.03,38400.0,29.3834,29.4182,29.2581,29.2581,38400.0
2009-03-26 11:30:00,42.05,42.19,42.05,42.17,18600.0,29.272,29.3695,29.272,29.3555,18600.0
2009-03-26 11:35:00,42.16,42.3,42.15,42.25,29800.0,29.3486,29.446,29.3416,29.4112,29800.0
2009-03-26 11:40:00,42.25,42.3,42.18,42.29,17100.0,29.4112,29.446,29.3625,29.4391,17100.0
2009-03-26 11:45:00,42.27,42.27,42.16,42.19,40500.0,29.4251,29.4251,29.3486,29.3695,40500.0
2009-03-26 11:50:00,42.22,42.23,41.98,42.06,35500.0,29.3903,29.3973,29.2233,29.279,35500.0
2009-03-26 11:55:00,42.08,42.12,42.05,42.12,20600.0,29.2929,29.3207,29.272,29.3207,20600.0
2009-03-26 12:00:00,42.13,42.2,42.07,42.19,18900.0,29.3277,29.3764,29.2859,29.3695,18900.0
2009-03-26 12:05:00,42.2,42.32,42.2,42.25,51800.0,29.3764,29.4599,29.3764,29.4112,51800.0
2009-03-26 12:10:00,42.24,42.26,42.16,42.18,16200.0,29.4043,29.4182,29.3486,29.3625,16200.0
2009-03-26 12:15:00,42.2,42.26,42.12,42.25,29100.0,29.3764,29.4182,29.3207,29.4112,29100.0
2009-03-26 12:20:00,42.28,42.38,42.24,42.36,24300.0,29.4321,29.5017,29.4043,29.4878,24300.0
2009-03-26 12:25:00,42.33,42.35,42.28,42.34,13500.0,29.4669,29.4808,29.4321,29.4739,13500.0
2009-03-26 12:30:00,42.36,42.36,42.22,42.24,9900.0,29.4878,29.4878,29.3903,29.4043,9900.0
2009-03-26 12:35:00,42.26,42.28,42.15,42.27,19500.0,29.4182,29.4321,29.3416,29.4251,19500.0
2009-03-26 12:40:00,42.27,42.29,42.06,42.06,20100.0,29.4251,29.4391,29.279,29.279,20100.0
2009-03-26 12:45:00,42.05,42.15,42.05,42.14,9000.0,29.272,29.3416,29.272,29.3346,9000.0
2009-03-26 12:50:00,42.16,42.17,42.07,42.08,14200.0,29.3486,29.3555,29.2859,29.2929,14200.0
2009-03-26 12:55:00,42.09,42.11,42.02,42.07,19600.0,29.2998,29.3138,29.2511,29.2859,19600.0
2009-03-26 13:00:00,42.06,42.42,42.06,42.34,35100.0,29.279,29.5296,29.279,29.4739,35100.0
2009-03-26 13:05:00,42.34,42.58,42.34,42.54,190800.0,29.4739,29.6409,29.4739,29.6131,190800.0
2009-03-26 13:10:00,42.57,42.57,42.42,42.45,23300.0,29.634,29.634,29.5296,29.5504,23300.0
2009-03-26 13:15:00,42.45,42.54,42.44,42.49,40100.0,29.5504,29.6131,29.5435,29.5783,40100.0
2009-03-26 13:20:00,42.49,42.71,42.49,42.64,44200.0,29.5783,29.7314,29.5783,29.6827,44200.0
2009-03-26 13:25:00,42.67,42.71,42.54,42.57,22600.0,29.7036,29.7314,29.6131,29.634,22600.0
2009-03-26 13:30:00,42.6,42.63,42.55,42.59,22700.0,29.6549,29.6757,29.6201,29.6479,22700.0
2009-03-26 13:35:00,42.58,42.59,42.44,42.5,18200.0,29.6409,29.6479,29.5435,29.5852,18200.0
2009-03-26 13:40:00,42.49,42.51,42.38,42.45,74100.0,29.5783,29.5922,29.5017,29.5504,74100.0
2009-03-26 13:45:00,42.46,42.49,42.41,42.42,54900.0,29.5574,29.5783,29.5226,29.5296,54900.0
2009-03-26 13:50:00,42.43,42.55,42.41,42.43,81800.0,29.5365,29.6201,29.5226,29.5365,81800.0
2009-03-26 13:55:00,42.4,42.48,42.37,42.42,36400.0,29.5156,29.5713,29.4948,29.5296,36400.0
2009-03-26 14:00:00,42.42,42.62,42.41,42.62,19700.0,29.5296,29.6688,29.5226,29.6688,19700.0
2009-03-26 14:05:00,42.62,42.66,42.55,42.59,25500.0,29.6688,29.6966,29.6201,29.6479,25500.0
2009-03-26 14:10:00,42.59,42.62,42.51,42.59,19700.0,29.6479,29.6688,29.5922,29.6479,19700.0
2009-03-26 14:15:00,42.59,42.59,42.44,42.46,17800.0,29.6479,29.6479,29.5435,29.5574,17800.0
2009-03-26 14:20:00,42.46,42.57,42.45,42.56,20500.0,29.5574,29.634,29.5504,29.627,20500.0
2009-03-26 14:25:00,42.59,42.61,42.32,42.34,39300.0,29.6479,29.6618,29.4599,29.4739,39300.0
2009-03-26 14:30:00,42.34,42.34,42.25,42.3,46000.0,29.4739,29.4739,29.4112,29.446,46000.0
2009-03-26 14:35:00,42.3,42.43,42.26,42.34,32500.0,29.446,29.5365,29.4182,29.4739,32500.0
2009-03-26 14:40:00,42.34,42.4,42.27,42.29,21600.0,29.4739,29.5156,29.4251,29.4391,21600.0
2009-03-26 14:45:00,42.29,42.46,42.28,42.35,41900.0,29.4391,29.5574,29.4321,29.4808,41900.0
2009-03-26 14:50:00,42.34,42.35,42.17,42.24,43700.0,29.4739,29.4808,29.3555,29.4043,43700.0
2009-03-26 14:55:00,42.25,42.33,42.04,42.04,53600.0,29.4112,29.4669,29.265,29.265,53600.0
2009-03-26 15:00:00,42.03,42.18,42.03,42.18,33300.0,29.2581,29.3625,29.2581,29.3625,33300.0
2009-03-26 15:05:00,42.19,42.37,42.1,42.31,60600.0,29.3695,29.4948,29.3068,29.453,60600.0
2009-03-26 15:10:00,42.29,42.36,42.22,42.26,56500.0,29.4391,29.4878,29.3903,29.4182,56500.0
2009-03-26 15:15:00,42.28,42.31,42.13,42.22,59800.0,29.4321,29.453,29.3277,29.3903,59800.0
2009-03-26 15:20:00,42.22,42.47,42.21,42.44,50000.0,29.3903,29.5644,29.3834,29.5435,50000.0
2009-03-26 15:25:00,42.42,42.58,42.41,42.54,43500.0,29.5296,29.6409,29.5226,29.6131,43500.0
2009-03-26 15:30:00,42.54,42.64,42.46,42.56,55600.0,29.6131,29.6827,29.5574,29.627,55600.0
2009-03-26 15:35:00,42.55,42.62,42.47,42.58,64400.0,29.6201,29.6688,29.5644,29.6409,64400.0
2009-03-26 15:40:00,42.58,42.76,42.58,42.7,93800.0,29.6409,29.7662,29.6409,29.7245,93800.0
2009-03-26 15:45:00,42.71,42.75,42.54,42.6,85200.0,29.7314,29.7593,29.6131,29.6549,85200.0
2009-03-26 15:50:00,42.61,42.73,42.47,42.61,98100.0,29.6618,29.7454,29.5644,29.6618,98100.0
2009-03-26 15:55:00,42.6,42.72,42.6,42.66,81600.0,29.6549,29.7384,29.6549,29.6966,81600.0
2009-03-27 09:30:00,42.26,42.26,41.92,42.12,81300.0,29.4182,29.4182,29.1815,29.3207,81300.0
2009-03-27 09:35:00,42.15,42.15,41.9,41.99,34700.0,29.3416,29.3416,29.1676,29.2302,34700.0
2009-03-27 09:40:00,42.01,42.06,41.97,42.04,9700.0,29.2441,29.279,29.2163,29.265,9700.0
2009-03-27 09:45:00,42.01,42.11,42.0,42.04,15100.0,29.2441,29.3138,29.2372,29.265,15100.0
2009-03-27 09:50:00,42.02,42.13,41.96,42.13,18600.0,29.2511,29.3277,29.2093,29.3277,18600.0
2009-03-27 09:55:00,42.09,42.21,42.0,42.04,35400.0,29.2998,29.3834,29.2372,29.265,35400.0
2009-03-27 10:00:00,42.03,42.11,41.91,41.96,50800.0,29.2581,29.3138,29.1745,29.2093,50800.0
2009-03-27 10:05:00,41.96,42.02,41.82,41.82,19900.0,29.2093,29.2511,29.1119,29.1119,19900.0
2009-03-27 10:10:00,41.81,42.0,41.81,41.95,12500.0,29.1049,29.2372,29.1049,29.2024,12500.0
2009-03-27 10:15:00,41.96,41.96,41.87,41.87,18500.0,29.2093,29.2093,29.1467,29.1467,18500.0
2009-03-27 10:20:00,41.87,42.08,41.87,42.08,29200.0,29.1467,29.2929,29.1467,29.2929,29200.0
2009-03-27 10:25:00,42.06,42.08,42.0,42.07,23400.0,29.279,29.2929,29.2372,29.2859,23400.0
2009-03-27 10:30:00,42.08,42.09,41.96,42.09,21700.0,29.2929,29.2998,29.2093,29.2998,21700.0
2009-03-27 10:35:00,42.11,42.2,42.1,42.16,31200.0,29.3138,29.3764,29.3068,29.3486,31200.0
2009-03-27 10:40:00,42.16,42.22,42.11,42.11,21100.0,29.3486,29.3903,29.3138,29.3138,21100.0
2009-03-27 10:45:00,42.12,42.24,42.09,42.09,12700.0,29.3207,29.4043,29.2998,29.2998,12700.0
2009-03-27 10:50:00,42.1,42.3,42.1,42.24,37700.0,29.3068,29.446,29.3068,29.4043,37700.0
2009-03-27 10:55:00,42.25,42.28,42.18,42.21,41600.0,29.4112,29.4321,29.3625,29.3834,41600.0
2009-03-27 11:00:00,42.21,42.21,42.14,42.19,25000.0,29.3834,29.3834,29.3346,29.3695,25000.0
2009-03-27 11:05:00,42.2,42.32,42.2,42.24,36500.0,29.3764,29.4599,29.3764,29.4043,36500.0
2009-03-27 11:10:00,42.24,42.36,42.17,42.34,29300.0,29.4043,29.4878,29.3555,29.4739,29300.0
2009-03-27 11:15:00,42.33,42.35,42.28,42.28,21200.0,29.4669,29.4808,29.4321,29.4321,21200.0
2009-03-27 11:20:00,42.26,42.36,42.26,42.34,39600.0,29.4182,29.4878,29.4182,29.4739,39600.0
2009-03-27 11:25:00,42.34,42.41,42.25,42.28,34100.0,29.4739,29.5226,29.4112,29.4321,34100.0
2009-03-27 11:30:00,42.29,42.3,42.19,42.24,71800.0,29.4391,29.446,29.3695,29.4043,71800.0
2009-03-27 11:35:00,42.24,42.3,42.22,42.22,29100.0,29.4043,29.446,29.3903,29.3903,29100.0
2009-03-27 11:40:00,42.21,42.29,42.18,42.28,21500.0,29.3834,29.4391,29.3625,29.4321,21500.0
2009-03-27 11:45:00,42.32,42.38,42.3,42.3,47400.0,29.4599,29.5017,29.446,29.446,47400.0
2009-03-27 11:50:00,42.31,42.34,42.29,42.3,72000.0,29.453,29.4739,29.4391,29.446,72000.0
2009-03-27 11:55:00,42.29,42.29,42.22,42.25,72000.0,29.4391,29.4391,29.3903,29.4112,72000.0
2009-03-27 12:00:00,42.24,42.36,42.23,42.32,41200.0,29.4043,29.4878,29.3973,29.4599,41200.0
2009-03-27 12:05:00,42.33,42.37,42.28,42.36,41500.0,29.4669,29.4948,29.4321,29.4878,41500.0
2009-03-27 12:10:00,42.35,42.35,42.26,42.29,64500.0,29.4808,29.4808,29.4182,29.4391,64500.0
2009-03-27 12:15:00,42.31,42.31,42.19,42.22,26400.0,29.453,29.453,29.3695,29.3903,26400.0
2009-03-27 12:20:00,42.21,42.22,42.14,42.14,18600.0,29.3834,29.3903,29.3346,29.3346,18600.0
2009-03-27 12:25:00,42.15,42.17,42.14,42.14,26000.0,29.3416,29.3555,29.3346,29.3346,26000.0
2009-03-27 12:30:00,42.14,42.23,42.13,42.21,20400.0,29.3346,29.3973,29.3277,29.3834,20400.0
2009-03-27 12:35:00,42.22,42.22,42.13,42.14,36700.0,29.3903,29.3903,29.3277,29.3346,36700.0
2009-03-27 12:40:00,42.15,42.23,42.15,42.21,46100.0,29.3416,29.3973,29.3416,29.3834,46100.0
2009-03-27 12:45:00,42.21,42.3,42.21,42.23,46800.0,29.3834,29.446,29.3834,29.3973,46800.0
2009-03-27 12:50:00,42.23,42.25,42.15,42.15,22400.0,29.3973,29.4112,29.3416,29.3416,22400.0
2009-03-27 12:55:00,42.12,42.12,42.05,42.06,56700.0,29.3207,29.3207,29.272,29.279,56700.0
2009-03-27 13:00:00,42.07,42.1,42.06,42.07,34800.0,29.2859,29.3068,29.279,29.2859,34800.0
2009-03-27 13:05:00,42.07,42.07,42.01,42.03,39400.0,29.2859,29.2859,29.2441,29.2581,39400.0
2009-03-27 13:10:00,42.02,42.04,41.96,42.01,51000.0,29.2511,29.265,29.2093,29.2441,51000.0
2009-03-27 13:15:00,42.01,42.09,42.01,42.03,23700.0,29.2441,29.2998,29.2441,29.2581,23700.0
2009-03-27 13:20:00,42.03,42.09,42.01,42.06,14000.0,29.2581,29.2998,29.2441,29.279,14000.0
2009-03-27 13:25:00,42.06,42.12,42.06,42.1,23400.0,29.279,29.3207,29.279,29.3068,23400.0
2009-03-27 13:30:00,42.1,42.3,42.04,42.23,21200.0,29.3068,29.446,29.265,29.3973,21200.0
2009-03-27 13:35:00,42.21,42.21,42.0,42.1,31900.0,29.3834,29.3834,29.2372,29.3068,31900.0
2009-03-27 13:40:00,42.1,42.13,41.8,41.9,30200.0,29.3068,29.3277,29.098,29.1676,30200.0
2009-03-27 13:45:00,41.89,41.98,41.83,41.95,26500.0,29.1606,29.2233,29.1188,29.2024,26500.0
2009-03-27 13:50:00,41.95,41.95,41.78,41.78,27400.0,29.2024,29.2024,29.084,29.084,27400.0
2009-03-27 13:55:00,41.76,41.88,41.76,41.87,17100.0,29.0701,29.1537,29.0701,29.1467,17100.0
2009-03-27 14:00:00,41.9,41.92,41.76,41.91,37800.0,29.1676,29.1815,29.0701,29.1745,37800.0
2009-03-27 14:05:00,41.9,41.97,41.86,41.91,42700.0,29.1676,29.2163,29.1397,29.1745,42700.0
2009-03-27 14:10:00,41.9,42.03,41.87,41.99,32400.0,29.1676,29.2581,29.1467,29.2302,32400.0
2009-03-27 14:15:00,41.99,42.04,41.93,42.03,34200.0,29.2302,29.265,29.1885,29.2581,34200.0
2009-03-27 14:20:00,42.02,42.18,41.99,42.11,71600.0,29.2511,29.3625,29.2302,29.3138,71600.0
2009-03-27 14:25:00,42.1,42.14,42.06,42.06,46400.0,29.3068,29.3346,29.279,29.279,46400.0
2009-03-27 14:30:00,42.06,42.08,41.93,42.0,64000.0,29.279,29.2929,29.1885,29.2372,64000.0
2009-03-27 14:35:00,41.99,42.06,41.95,41.96,26400.0,29.2302,29.279,29.2024,29.2093,26400.0
2009-03-27 14:40:00,41.96,42.08,41.93,41.93,26700.0,29.2093,29.2929,29.1885,29.1885,26700.0
2009-03-27 14:45:00,41.94,42.01,41.88,41.96,34300.0,29.1954,29.2441,29.1537,29.2093,34300.0
2009-03-27 14:50:00,41.94,42.0,41.88,42.0,32200.0,29.1954,29.2372,29.1537,29.2372,32200.0
2009-03-27 14:55:00,41.98,42.14,41.94,42.13,23200.0,29.2233,29.3346,29.1954,29.3277,23200.0
2009-03-27 15:00:00,42.14,42.32,42.14,42.19,45900.0,29.3346,29.4599,29.3346,29.3695,45900.0
2009-03-27 15:05:00,42.18,42.24,42.16,42.18,27200.0,29.3625,29.4043,29.3486,29.3625,27200.0
2009-03-27 15:10:00,42.18,42.24,42.07,42.09,123200.0,29.3625,29.4043,29.2859,29.2998,123200.0
2009-03-27 15:15:00,42.11,42.19,42.07,42.18,104100.0,29.3138,29.3695,29.2859,29.3625,104100.0
2009-03-27 15:20:00,42.18,42.19,42.1,42.1,117200.0,29.3625,29.3695,29.3068,29.3068,117200.0
2009-03-27 15:25:00,42.12,42.13,41.95,42.01,108900.0,29.3207,29.3277,29.2024,29.2441,108900.0
2009-03-27 15:30:00,42.0,42.1,41.98,42.0,181000.0,29.2372,29.3068,29.2233,29.2372,181000.0
2009-03-27 15:35:00,41.98,41.98,41.86,41.87,116000.0,29.2233,29.2233,29.1397,29.1467,116000.0
2009-03-27 15:40:00,41.84,42.03,41.8,41.95,119100.0,29.1258,29.2581,29.098,29.2024,119100.0
2009-03-27 15:45:00,41.96,42.07,41.93,42.0,91100.0,29.2093,29.2859,29.1885,29.2372,91100.0
2009-03-27 15:50:00,42.0,42.07,41.91,41.92,102700.0,29.2372,29.2859,29.1745,29.1815,102700.0
2009-03-27 15:55:00,41.91,41.91,41.74,41.86,106800.0,29.1745,29.1745,29.0562,29.1397,106800.0
2009-03-30 09:30:00,40.91,40.94,40.59,40.67,41800.0,28.4784,28.4993,28.2557,28.3113,41800.0
2009-03-30 09:35:00,40.66,40.7,40.58,40.69,41200.0,28.3044,28.3322,28.2487,28.3253,41200.0
2009-03-30 09:40:00,40.66,40.66,40.47,40.47,42800.0,28.3044,28.3044,28.1721,28.1721,42800.0
2009-03-30 09:45:00,40.46,40.56,40.44,40.48,29900.0,28.1652,28.2348,28.1512,28.1791,29900.0
2009-03-30 09:50:00,40.44,40.55,40.39,40.54,48000.0,28.1512,28.2278,28.1164,28.2208,48000.0
2009-03-30 09:55:00,40.53,40.56,40.48,40.55,24000.0,28.2139,28.2348,28.1791,28.2278,24000.0
2009-03-30 10:00:00,40.54,40.6,40.51,40.52,34000.0,28.2208,28.2626,28.2,28.2069,34000.0
2009-03-30 10:05:00,40.48,40.57,40.44,40.56,40000.0,28.1791,28.2417,28.1512,28.2348,40000.0
2009-03-30 10:10:00,40.56,40.63,40.56,40.59,40000.0,28.2348,28.2835,28.2348,28.2557,40000.0
2009-03-30 10:15:00,40.57,40.61,40.5,40.52,29600.0,28.2417,28.2696,28.193,28.2069,29600.0
2009-03-30 10:20:00,40.48,40.53,40.44,40.52,23500.0,28.1791,28.2139,28.1512,28.2069,23500.0
2009-03-30 10:25:00,40.53,40.59,40.52,40.55,42500.0,28.2139,28.2557,28.2069,28.2278,42500.0
2009-03-30 10:30:00,40.52,40.52,40.29,40.31,51800.0,28.2069,28.2069,28.0468,28.0607,51800.0
2009-03-30 10:35:00,40.32,40.33,40.24,40.28,44300.0,28.0677,28.0747,28.012,28.0399,44300.0
2009-03-30 10:40:00,40.3,40.31,40.25,40.25,46400.0,28.0538,28.0607,28.019,28.019,46400.0
2009-03-30 10:45:00,40.26,40.3,40.22,40.27,36000.0,28.0259,28.0538,27.9981,28.0329,36000.0
2009-03-30 10:50:00,40.27,40.33,40.25,40.33,79000.0,28.0329,28.0747,28.019,28.0747,79000.0
2009-03-30 10:55:00,40.33,40.33,40.28,40.29,24100.0,28.0747,28.0747,28.0399,28.0468,24100.0
2009-03-30 11:00:00,40.27,40.27,40.2,40.22,31900.0,28.0329,28.0329,27.9842,27.9981,31900.0
2009-03-30 11:05:00,40.22,40.24,40.13,40.17,51500.0,27.9981,28.012,27.9354,27.9633,51500.0
2009-03-30 11:10:00,40.16,40.38,40.16,40.34,47000.0,27.9563,28.1095,27.9563,28.0816,47000.0
2009-03-30 11:15:00,40.34,40.37,40.3,40.33,48200.0,28.0816,28.1025,28.0538,28.0747,48200.0
2009-03-30 11:20:00,40.34,40.42,40.27,40.27,79200.0,28.0816,28.1373,28.0329,28.0329,79200.0
2009-03-30 11:25:00,40.27,40.31,40.16,40.16,50700.0,28.0329,28.0607,27.9563,27.9563,50700.0
2009-03-30 11:30:00,40.16,40.16,40.07,40.11,43900.0,27.9563,27.9563,27.8937,27.9215,43900.0
2009-03-30 11:35:00,40.11,40.16,40.09,40.12,32200.0,27.9215,27.9563,27.9076,27.9285,32200.0
2009-03-30 11:40:00,40.14,40.22,40.1,40.17,44600.0,27.9424,27.9981,27.9146,27.9633,44600.0
2009-03-30 11:45:00,40.15,40.2,40.13,40.18,30100.0,27.9494,27.9842,27.9354,27.9702,30100.0
2009-03-30 11:50:00,40.18,40.2,40.12,40.15,44000.0,27.9702,27.9842,27.9285,27.9494,44000.0
2009-03-30 11:55:00,40.15,40.23,40.12,40.22,63400.0,27.9494,28.005,27.9285,27.9981,63400.0
2009-03-30 12:00:00,40.23,40.25,40.18,40.21,78100.0,28.005,28.019,27.9702,27.9911,78100.0
2009-03-30 12:05:00,40.2,40.22,40.18,40.19,63300.0,27.9842,27.9981,27.9702,27.9772,63300.0
2009-03-30 12:10:00,40.19,40.24,40.17,40.18,53900.0,27.9772,28.012,27.9633,27.9702,53900.0
2009-03-30 12:15:00,40.19,40.33,40.17,40.29,62600.0,27.9772,28.0747,27.9633,28.0468,62600.0
2009-03-30 12:20:00,40.33,40.37,40.3,40.37,149700.0,28.0747,28.1025,28.0538,28.1025,149700.0
2009-03-30 12:25:00,40.38,40.39,40.31,40.35,45300.0,28.1095,28.1164,28.0607,28.0886,45300.0
2009-03-30 12:30:00,40.34,40.35,40.27,40.28,54400.0,28.0816,28.0886,28.0329,28.0399,54400.0
2009-03-30 12:35:00,40.29,40.34,40.27,40.3,50200.0,28.0468,28.0816,28.0329,28.0538,50200.0
2009-03-30 12:40:00,40.29,40.32,40.24,40.26,50600.0,28.0468,28.0677,28.012,28.0259,50600.0
2009-03-30 12:45:00,40.26,40.33,40.26,40.27,36900.0,28.0259,28.0747,28.0259,28.0329,36900.0
2009-03-30 12:50:00,40.27,40.29,40.21,40.25,41900.0,28.0329,28.0468,27.9911,28.019,41900.0
2009-03-30 12:55:00,40.25,40.26,40.14,40.15,29500.0,28.019,28.0259,27.9424,27.9494,29500.0
2009-03-30 13:00:00,40.15,40.2,40.15,40.17,28100.0,27.9494,27.9842,27.9494,27.9633,28100.0
2009-03-30 13:05:00,40.15,40.16,40.12,40.12,41700.0,27.9494,27.9563,27.9285,27.9285,41700.0
2009-03-30 13:10:00,40.12,40.19,40.1,40.17,36200.0,27.9285,27.9772,27.9146,27.9633,36200.0
2009-03-30 13:15:00,40.18,40.2,40.14,40.14,34400.0,27.9702,27.9842,27.9424,27.9424,34400.0
2009-03-30 13:20:00,40.13,40.16,40.11,40.15,29300.0,27.9354,27.9563,27.9215,27.9494,29300.0
2009-03-30 13:25:00,40.14,40.28,40.13,40.25,39900.0,27.9424,28.0399,27.9354,28.019,39900.0
2009-03-30 13:30:00,40.24,40.28,40.2,40.2,30000.0,28.012,28.0399,27.9842,27.9842,30000.0
2009-03-30 13:35:00,40.19,40.19,40.07,40.11,30800.0,27.9772,27.9772,27.8937,27.9215,30800.0
2009-03-30 13:40:00,40.12,40.14,40.1,40.11,52700.0,27.9285,27.9424,27.9146,27.9215,52700.0
2009-03-30 13:45:00,40.11,40.12,39.97,40.01,88000.0,27.9215,27.9285,27.8241,27.8519,88000.0
2009-03-30 13:50:00,40.01,40.03,39.98,39.99,22200.0,27.8519,27.8658,27.831,27.838,22200.0
2009-03-30 13:55:00,39.99,39.99,39.94,39.96,26600.0,27.838,27.838,27.8032,27.8171,26600.0
2009-03-30 14:00:00,39.95,39.99,39.9,39.98,37800.0,27.8101,27.838,27.7753,27.831,37800.0
2009-03-30 14:05:00,39.97,40.01,39.94,39.97,24400.0,27.8241,27.8519,27.8032,27.8241,24400.0
2009-03-30 14:10:00,39.97,40.17,39.97,40.12,30800.0,27.8241,27.9633,27.8241,27.9285,30800.0
2009-03-30 14:15:00,40.12,40.12,40.08,40.11,17900.0,27.9285,27.9285,27.9006,27.9215,17900.0
2009-03-30 14:20:00,40.1,40.11,40.01,40.1,62000.0,27.9146,27.9215,27.8519,27.9146,62000.0
2009-03-30 14:25:00,40.11,40.11,39.94,40.01,44900.0,27.9215,27.9215,27.8032,27.8519,44900.0
2009-03-30 14:30:00,40.01,40.05,39.93,40.02,25500.0,27.8519,27.8797,27.7962,27.8589,25500.0
2009-03-30 14:35:00,40.01,40.03,39.91,39.93,30500.0,27.8519,27.8658,27.7823,27.7962,30500.0
2009-03-30 14:40:00,39.92,39.94,39.79,39.8,94200.0,27.7893,27.8032,27.6988,27.7057,94200.0
2009-03-30 14:45:00,39.81,39.89,39.81,39.87,33800.0,27.7127,27.7684,27.7127,27.7544,33800.0
2009-03-30 14:50:00,39.86,39.92,39.83,39.92,36400.0,27.7475,27.7893,27.7266,27.7893,36400.0
2009-03-30 14:55:00,39.91,39.91,39.77,39.77,58900.0,27.7823,27.7823,27.6848,27.6848,58900.0
2009-03-30 15:00:00,39.76,39.85,39.76,39.84,45200.0,27.6779,27.7405,27.6779,27.7336,45200.0
2009-03-30 15:05:00,39.83,39.95,39.79,39.95,64500.0,27.7266,27.8101,27.6988,27.8101,64500.0
2009-03-30 15:10:00,39.94,40.03,39.94,40.0,42000.0,27.8032,27.8658,27.8032,27.8449,42000.0
2009-03-30 15:15:00,40.0,40.1,39.95,39.95,74300.0,27.8449,27.9146,27.8101,27.8101,74300.0
2009-03-30 15:20:00,39.95,40.12,39.95,40.08,87200.0,27.8101,27.9285,27.8101,27.9006,87200.0
2009-03-30 15:25:00,40.09,40.12,39.94,39.97,102100.0,27.9076,27.9285,27.8032,27.8241,102100.0
2009-03-30 15:30:00,39.97,40.1,39.96,40.04,75900.0,27.8241,27.9146,27.8171,27.8728,75900.0
2009-03-30 15:35:00,40.04,40.12,39.95,39.96,83000.0,27.8728,27.9285,27.8101,27.8171,83000.0
2009-03-30 15:40:00,39.96,39.99,39.88,39.99,110900.0,27.8171,27.838,27.7614,27.838,110900.0
2009-03-30 15:45:00,39.99,40.04,39.9,39.94,87800.0,27.838,27.8728,27.7753,27.8032,87800.0
2009-03-30 15:50:00,39.94,40.17,39.94,40.1,79800.0,27.8032,27.9633,27.8032,27.9146,79800.0
2009-03-30 15:55:00,40.09,40.22,40.09,40.19,128900.0,27.9076,27.9981,27.9076,27.9772,128900.0
2009-03-31 09:30:00,40.61,40.67,40.48,40.57,62200.0,28.2696,28.3113,28.1791,28.2417,62200.0
2009-03-31 09:35:00,40.55,40.62,40.5,40.5,6300.0,28.2278,28.2765,28.193,28.193,6300.0
2009-03-31 09:40:00,40.5,40.5,40.34,40.4,25200.0,28.193,28.193,28.0816,28.1234,25200.0
2009-03-31 09:45:00,40.39,40.39,40.29,40.37,6300.0,28.1164,28.1164,28.0468,28.1025,6300.0
2009-03-31 09:50:00,40.36,40.37,40.26,40.31,12400.0,28.0955,28.1025,28.0259,28.0607,12400.0
2009-03-31 09:55:00,40.3,40.43,40.3,40.37,44200.0,28.0538,28.1443,28.0538,28.1025,44200.0
2009-03-31 10:00:00,40.36,40.47,40.28,40.46,67400.0,28.0955,28.1721,28.0399,28.1652,67400.0
2009-03-31 10:05:00,40.45,40.56,40.42,40.51,34200.0,28.1582,28.2348,28.1373,28.2,34200.0
2009-03-31 10:10:00,40.52,40.53,40.36,40.36,26500.0,28.2069,28.2139,28.0955,28.0955,26500.0
2009-03-31 10:15:00,40.36,40.47,40.35,40.47,16100.0,28.0955,28.1721,28.0886,28.1721,16100.0
2009-03-31 10:20:00,40.44,40.54,40.42,40.44,18300.0,28.1512,28.2208,28.1373,28.1512,18300.0
2009-03-31 10:25:00,40.4,40.55,40.35,40.55,34600.0,28.1234,28.2278,28.0886,28.2278,34600.0
2009-03-31 10:30:00,40.55,40.65,40.55,40.57,18900.0,28.2278,28.2974,28.2278,28.2417,18900.0
2009-03-31 10:35:00,40.57,40.68,40.57,40.58,17400.0,28.2417,28.3183,28.2417,28.2487,17400.0
2009-03-31 10:40:00,40.58,40.64,40.55,40.64,16200.0,28.2487,28.2905,28.2278,28.2905,16200.0
2009-03-31 10:45:00,40.64,40.74,40.63,40.64,36800.0,28.2905,28.3601,28.2835,28.2905,36800.0
2009-03-31 10:50:00,40.64,40.69,40.56,40.56,21400.0,28.2905,28.3253,28.2348,28.2348,21400.0
2009-03-31 10:55:00,40.56,40.57,40.47,40.53,12400.0,28.2348,28.2417,28.1721,28.2139,12400.0
2009-03-31 11:00:00,40.55,40.64,40.54,40.61,23100.0,28.2278,28.2905,28.2208,28.2696,23100.0
2009-03-31 11:05:00,40.6,40.73,40.59,40.73,33900.0,28.2626,28.3531,28.2557,28.3531,33900.0
2009-03-31 11:10:00,40.72,40.72,40.66,40.69,26900.0,28.3462,28.3462,28.3044,28.3253,26900.0
2009-03-31 11:15:00,40.68,40.72,40.65,40.7,23900.0,28.3183,28.3462,28.2974,28.3322,23900.0
2009-03-31 11:20:00,40.7,40.72,40.65,40.67,11300.0,28.3322,28.3462,28.2974,28.3113,11300.0
2009-03-31 11:25:00,40.68,40.74,40.66,40.7,22000.0,28.3183,28.3601,28.3044,28.3322,22000.0
2009-03-31 11:30:00,40.7,40.7,40.6,40.6,7500.0,28.3322,28.3322,28.2626,28.2626,7500.0
2009-03-31 11:35:00,40.61,40.65,40.61,40.62,9500.0,28.2696,28.2974,28.2696,28.2765,9500.0
2009-03-31 11:40:00,40.61,40.62,40.56,40.6,17800.0,28.2696,28.2765,28.2348,28.2626,17800.0
2009-03-31 11:45:00,40.65,40.72,40.64,40.72,5800.0,28.2974,28.3462,28.2905,28.3462,5800.0
2009-03-31 11:50:00,40.72,40.76,40.68,40.72,18400.0,28.3462,28.374,28.3183,28.3462,18400.0
2009-03-31 11:55:00,40.73,40.74,40.67,40.71,8300.0,28.3531,28.3601,28.3113,28.3392,8300.0
2009-03-31 12:00:00,40.69,40.7,40.57,40.6,20500.0,28.3253,28.3322,28.2417,28.2626,20500.0
2009-03-31 12:05:00,40.6,40.65,40.6,40.6,16100.0,28.2626,28.2974,28.2626,28.2626,16100.0
2009-03-31 12:10:00,40.6,40.63,40.58,40.61,17600.0,28.2626,28.2835,28.2487,28.2696,17600.0
2009-03-31 12:15:00,40.61,40.68,40.61,40.63,16300.0,28.2696,28.3183,28.2696,28.2835,16300.0
2009-03-31 12:20:00,40.64,40.65,40.53,40.55,85000.0,28.2905,28.2974,28.2139,28.2278,85000.0
2009-03-31 12:25:00,40.56,40.6,40.55,40.57,19800.0,28.2348,28.2626,28.2278,28.2417,19800.0
2009-03-31 12:30:00,40.57,40.58,40.52,40.56,22200.0,28.2417,28.2487,28.2069,28.2348,22200.0
2009-03-31 12:35:00,40.55,40.6,40.55,40.59,9900.0,28.2278,28.2626,28.2278,28.2557,9900.0
2009-03-31 12:40:00,40.6,40.67,40.6,40.63,16000.0,28.2626,28.3113,28.2626,28.2835,16000.0
2009-03-31 12:45:00,40.63,40.64,40.61,40.61,14100.0,28.2835,28.2905,28.2696,28.2696,14100.0
2009-03-31 12:50:00,40.6,40.7,40.6,40.67,19500.0,28.2626,28.3322,28.2626,28.3113,19500.0
2009-03-31 12:55:00,40.68,40.72,40.67,40.71,12200.0,28.3183,28.3462,28.3113,28.3392,12200.0
2009-03-31 13:00:00,40.71,40.8,40.69,40.79,22300.0,28.3392,28.4018,28.3253,28.3949,22300.0
2009-03-31 13:05:00,40.81,40.85,40.78,40.84,31600.0,28.4088,28.4366,28.3879,28.4297,31600.0
2009-03-31 13:10:00,40.86,40.89,40.85,40.85,31300.0,28.4436,28.4645,28.4366,28.4366,31300.0
2009-03-31 13:15:00,40.85,40.88,40.82,40.85,21800.0,28.4366,28.4575,28.4158,28.4366,21800.0
2009-03-31 13:20:00,40.84,40.91,40.83,40.86,26500.0,28.4297,28.4784,28.4227,28.4436,26500.0
2009-03-31 13:25:00,40.85,40.86,40.83,40.86,21100.0,28.4366,28.4436,28.4227,28.4436,21100.0
2009-03-31 13:30:00,40.86,40.96,40.85,40.96,30800.0,28.4436,28.5132,28.4366,28.5132,30800.0
2009-03-31 13:35:00,40.95,40.95,40.89,40.93,12400.0,28.5063,28.5063,28.4645,28.4923,12400.0
2009-03-31 13:40:00,40.92,40.94,40.88,40.94,29600.0,28.4854,28.4993,28.4575,28.4993,29600.0
2009-03-31 13:45:00,40.94,40.97,40.9,40.95,19000.0,28.4993,28.5202,28.4715,28.5063,19000.0
2009-03-31 13:50:00,40.96,40.96,40.86,40.87,25900.0,28.5132,28.5132,28.4436,28.4506,25900.0
2009-03-31 13:55:00,40.87,41.0,40.87,40.98,20800.0,28.4506,28.5411,28.4506,28.5271,20800.0
2009-03-31 14:00:00,40.99,41.02,40.96,40.97,33700.0,28.5341,28.555,28.5132,28.5202,33700.0
2009-03-31 14:05:00,40.96,41.05,40.96,41.04,31100.0,28.5132,28.5759,28.5132,28.5689,31100.0
2009-03-31 14:10:00,41.04,41.12,41.02,41.07,34000.0,28.5689,28.6246,28.555,28.5898,34000.0
2009-03-31 14:15:00,41.07,41.15,41.06,41.13,41000.0,28.5898,28.6455,28.5828,28.6316,41000.0
2009-03-31 14:20:00,41.13,41.13,41.03,41.06,28700.0,28.6316,28.6316,28.5619,28.5828,28700.0
2009-03-31 14:25:00,41.07,41.09,41.01,41.07,42000.0,28.5898,28.6037,28.548,28.5898,42000.0
2009-03-31 14:30:00,41.07,41.18,41.07,41.16,32100.0,28.5898,28.6664,28.5898,28.6524,32100.0
2009-03-31 14:35:00,41.17,41.31,41.16,41.29,44200.0,28.6594,28.7569,28.6524,28.7429,44200.0
2009-03-31 14:40:00,41.3,41.32,41.26,41.3,38000.0,28.7499,28.7638,28.7221,28.7499,38000.0
2009-03-31 14:45:00,41.31,41.35,41.25,41.27,35600.0,28.7569,28.7847,28.7151,28.729,35600.0
2009-03-31 14:50:00,41.28,41.35,41.27,41.27,46300.0,28.736,28.7847,28.729,28.729,46300.0
2009-03-31 14:55:00,41.28,41.3,41.19,41.19,42800.0,28.736,28.7499,28.6733,28.6733,42800.0
2009-03-31 15:00:00,41.2,41.22,41.14,41.17,51400.0,28.6803,28.6942,28.6385,28.6594,51400.0
2009-03-31 15:05:00,41.16,41.17,41.06,41.13,39600.0,28.6524,28.6594,28.5828,28.6316,39600.0
2009-03-31 15:10:00,41.13,41.16,41.06,41.08,53100.0,28.6316,28.6524,28.5828,28.5968,53100.0
2009-03-31 15:15:00,41.07,41.17,41.05,41.16,350200.0,28.5898,28.6594,28.5759,28.6524,350200.0
2009-03-31 15:20:00,41.15,41.2,41.08,41.2,85400.0,28.6455,28.6803,28.5968,28.6803,85400.0
2009-03-31 15:25:00,41.21,41.26,41.18,41.26,47500.0,28.6873,28.7221,28.6664,28.7221,47500.0
2009-03-31 15:30:00,41.25,41.25,40.98,41.0,91500.0,28.7151,28.7151,28.5271,28.5411,91500.0
2009-03-31 15:35:00,40.99,41.01,40.84,41.0,104600.0,28.5341,28.548,28.4297,28.5411,104600.0
2009-03-31 15:40:00,40.99,41.03,40.76,40.76,145200.0,28.5341,28.5619,28.374,28.374,145200.0
2009-03-31 15:45:00,40.76,40.85,40.65,40.65,134500.0,28.374,28.4366,28.2974,28.2974,134500.0
2009-03-31 15:50:00,40.66,40.93,40.66,40.87,209300.0,28.3044,28.4923,28.3044,28.4506,209300.0
2009-03-31 15:55:00,40.89,40.95,40.58,40.7,361800.0,28.4645,28.5063,28.2487,28.3322,361800.0
2009-04-01 09:30:00,40.18,40.19,39.96,39.98,33600.0,27.9702,27.9772,27.8171,27.831,33600.0
2009-04-01 09:35:00,39.95,40.16,39.94,40.14,39900.0,27.8101,27.9563,27.8032,27.9424,39900.0
2009-04-01 09:40:00,40.13,40.2,40.1,40.12,65800.0,27.9354,27.9842,27.9146,27.9285,65800.0
2009-04-01 09:45:00,40.11,40.2,40.09,40.1,21100.0,27.9215,27.9842,27.9076,27.9146,21100.0
2009-04-01 09:50:00,40.1,40.17,40.1,40.15,32500.0,27.9146,27.9633,27.9146,27.9494,32500.0
2009-04-01 09:55:00,40.14,40.37,40.12,40.36,25500.0,27.9424,28.1025,27.9285,28.0955,25500.0
2009-04-01 10:00:00,40.37,40.61,40.37,40.59,59600.0,28.1025,28.2696,28.1025,28.2557,59600.0
2009-04-01 10:05:00,40.57,40.64,40.49,40.59,38000.0,28.2417,28.2905,28.186,28.2557,38000.0
2009-04-01 10:10:00,40.6,40.69,40.59,40.67,41400.0,28.2626,28.3253,28.2557,28.3113,41400.0
2009-04-01 10:15:00,40.67,40.87,40.63,40.86,39700.0,28.3113,28.4506,28.2835,28.4436,39700.0
2009-04-01 10:20:00,40.86,41.0,40.84,40.97,39900.0,28.4436,28.5411,28.4297,28.5202,39900.0
2009-04-01 10:25:00,40.92,40.92,40.81,40.88,36600.0,28.4854,28.4854,28.4088,28.4575,36600.0
2009-04-01 10:30:00,40.87,40.87,40.76,40.79,32900.0,28.4506,28.4506,28.374,28.3949,32900.0
2009-04-01 10:35:00,40.79,41.08,40.79,41.08,29400.0,28.3949,28.5968,28.3949,28.5968,29400.0
2009-04-01 10:40:00,41.07,41.15,41.05,41.07,32400.0,28.5898,28.6455,28.5759,28.5898,32400.0
2009-04-01 10:45:00,41.07,41.14,41.01,41.04,31600.0,28.5898,28.6385,28.548,28.5689,31600.0
2009-04-01 10:50:00,41.07,41.11,41.02,41.07,34300.0,28.5898,28.6176,28.555,28.5898,34300.0
2009-04-01 10:55:00,41.08,41.17,41.01,41.01,29700.0,28.5968,28.6594,28.548,28.548,29700.0
2009-04-01 11:00:00,41.01,41.06,40.97,40.99,17700.0,28.548,28.5828,28.5202,28.5341,17700.0
2009-04-01 11:05:00,40.97,41.04,40.94,40.95,9300.0,28.5202,28.5689,28.4993,28.5063,9300.0
2009-04-01 11:10:00,40.95,40.98,40.87,40.88,10200.0,28.5063,28.5271,28.4506,28.4575,10200.0
2009-04-01 11:15:00,40.88,41.04,40.86,40.98,24200.0,28.4575,28.5689,28.4436,28.5271,24200.0
2009-04-01 11:20:00,40.99,41.04,40.93,41.01,26200.0,28.5341,28.5689,28.4923,28.548,26200.0
2009-04-01 11:25:00,41.0,41.14,40.99,41.07,22600.0,28.5411,28.6385,28.5341,28.5898,22600.0
2009-04-01 11:30:00,41.1,41.2,41.08,41.08,22800.0,28.6107,28.6803,28.5968,28.5968,22800.0
2009-04-01 11:35:00,41.08,41.17,41.07,41.16,15200.0,28.5968,28.6594,28.5898,28.6524,15200.0
2009-04-01 11:40:00,41.18,41.27,41.16,41.22,19200.0,28.6664,28.729,28.6524,28.6942,19200.0
2009-04-01 11:45:00,41.23,41.25,41.13,41.14,17600.0,28.7012,28.7151,28.6316,28.6385,17600.0
2009-04-01 11:50:00,41.15,41.17,41.1,41.11,13300.0,28.6455,28.6594,28.6107,28.6176,13300.0
2009-04-01 11:55:00,41.12,41.24,41.12,41.2,20400.0,28.6246,28.7081,28.6246,28.6803,20400.0
2009-04-01 12:00:00,41.21,41.29,41.21,41.22,18500.0,28.6873,28.7429,28.6873,28.6942,18500.0
2009-04-01 12:05:00,41.21,41.37,41.21,41.35,26800.0,28.6873,28.7986,28.6873,28.7847,26800.0
2009-04-01 12:10:00,41.34,41.38,41.32,41.36,21900.0,28.7777,28.8056,28.7638,28.7917,21900.0
2009-04-01 12:15:00,41.38,41.42,41.31,41.31,14500.0,28.8056,28.8334,28.7569,28.7569,14500.0
2009-04-01 12:20:00,41.31,41.34,41.26,41.32,31700.0,28.7569,28.7777,28.7221,28.7638,31700.0
2009-04-01 12:25:00,41.32,41.32,41.24,41.28,15700.0,28.7638,28.7638,28.7081,28.736,15700.0
2009-04-01 12:30:00,41.27,41.33,41.26,41.26,31200.0,28.729,28.7708,28.7221,28.7221,31200.0
2009-04-01 12:35:00,41.25,41.25,41.15,41.2,23500.0,28.7151,28.7151,28.6455,28.6803,23500.0
2009-04-01 12:40:00,41.2,41.25,41.19,41.19,27300.0,28.6803,28.7151,28.6733,28.6733,27300.0
2009-04-01 12:45:00,41.18,41.26,41.16,41.24,17100.0,28.6664,28.7221,28.6524,28.7081,17100.0
2009-04-01 12:50:00,41.21,41.25,41.17,41.18,22100.0,28.6873,28.7151,28.6594,28.6664,22100.0
2009-04-01 12:55:00,41.17,41.17,41.06,41.1,12400.0,28.6594,28.6594,28.5828,28.6107,12400.0
2009-04-01 13:00:00,41.1,41.19,41.08,41.16,9800.0,28.6107,28.6733,28.5968,28.6524,9800.0
2009-04-01 13:05:00,41.16,41.17,41.01,41.03,24800.0,28.6524,28.6594,28.548,28.5619,24800.0
2009-04-01 13:10:00,41.03,41.12,40.99,41.12,35100.0,28.5619,28.6246,28.5341,28.6246,35100.0
2009-04-01 13:15:00,41.11,41.16,41.11,41.14,11400.0,28.6176,28.6524,28.6176,28.6385,11400.0
2009-04-01 13:20:00,41.13,41.24,41.13,41.17,18300.0,28.6316,28.7081,28.6316,28.6594,18300.0
2009-04-01 13:25:00,41.17,41.22,41.17,41.2,17100.0,28.6594,28.6942,28.6594,28.6803,17100.0
2009-04-01 13:30:00,41.2,41.2,41.11,41.12,38000.0,28.6803,28.6803,28.6176,28.6246,38000.0
2009-04-01 13:35:00,41.12,41.37,41.11,41.35,51700.0,28.6246,28.7986,28.6176,28.7847,51700.0
2009-04-01 13:40:00,41.33,41.4,41.31,41.39,46700.0,28.7708,28.8195,28.7569,28.8126,46700.0
2009-04-01 13:45:00,41.38,41.38,41.3,41.3,14500.0,28.8056,28.8056,28.7499,28.7499,14500.0
2009-04-01 13:50:00,41.31,41.47,41.27,41.46,31700.0,28.7569,28.8682,28.729,28.8613,31700.0
2009-04-01 13:55:00,41.47,41.47,41.41,41.44,21900.0,28.8682,28.8682,28.8265,28.8474,21900.0
2009-04-01 14:00:00,41.45,41.49,41.41,41.49,28900.0,28.8543,28.8822,28.8265,28.8822,28900.0
2009-04-01 14:05:00,41.48,41.59,41.46,41.58,42300.0,28.8752,28.9518,28.8613,28.9448,42300.0
2009-04-01 14:10:00,41.57,41.57,41.52,41.55,31400.0,28.9379,28.9379,28.903,28.9239,31400.0
2009-04-01 14:15:00,41.55,41.61,41.5,41.52,55100.0,28.9239,28.9657,28.8891,28.903,55100.0
2009-04-01 14:20:00,41.51,41.51,41.46,41.48,58100.0,28.8961,28.8961,28.8613,28.8752,58100.0
2009-04-01 14:25:00,41.48,41.48,41.39,41.42,36000.0,28.8752,28.8752,28.8126,28.8334,36000.0
2009-04-01 14:30:00,41.43,41.54,41.43,41.52,57300.0,28.8404,28.917,28.8404,28.903,57300.0
2009-04-01 14:35:00,41.54,41.56,41.5,41.5,34300.0,28.917,28.9309,28.8891,28.8891,34300.0
2009-04-01 14:40:00,41.5,41.51,41.35,41.35,37100.0,28.8891,28.8961,28.7847,28.7847,37100.0
2009-04-01 14:45:00,41.35,41.44,41.32,41.41,62000.0,28.7847,28.8474,28.7638,28.8265,62000.0
2009-04-01 14:50:00,41.4,41.53,41.4,41.53,71500.0,28.8195,28.91,28.8195,28.91,71500.0
2009-04-01 14:55:00,41.52,41.53,41.44,41.46,86100.0,28.903,28.91,28.8474,28.8613,86100.0
2009-04-01 15:00:00,41.47,41.48,41.19,41.23,113300.0,28.8682,28.8752,28.6733,28.7012,113300.0
2009-04-01 15:05:00,41.24,41.34,41.21,41.22,50100.0,28.7081,28.7777,28.6873,28.6942,50100.0
2009-04-01 15:10:00,41.19,41.2,41.05,41.1,54500.0,28.6733,28.6803,28.5759,28.6107,54500.0
2009-04-01 15:15:00,41.09,41.22,41.0,41.19,33400.0,28.6037,28.6942,28.5411,28.6733,33400.0
2009-04-01 15:20:00,41.17,41.23,41.11,41.17,52800.0,28.6594,28.7012,28.6176,28.6594,52800.0
2009-04-01 15:25:00,41.19,41.29,41.17,41.25,26600.0,28.6733,28.7429,28.6594,28.7151,26600.0
2009-04-01 15:30:00,41.25,41.41,41.15,41.39,48200.0,28.7151,28.8265,28.6455,28.8126,48200.0
2009-04-01 15:35:00,41.39,41.61,41.39,41.57,47100.0,28.8126,28.9657,28.8126,28.9379,47100.0
2009-04-01 15:40:00,41.58,41.63,41.54,41.57,100000.0,28.9448,28.9796,28.917,28.9379,100000.0
2009-04-01 15:45:00,41.56,41.64,41.56,41.58,74300.0,28.9309,28.9866,28.9309,28.9448,74300.0
2009-04-01 15:50:00,41.58,41.69,41.47,41.51,77600.0,28.9448,29.0214,28.8682,28.8961,77600.0
2009-04-01 15:55:00,41.53,41.53,41.43,41.46,66700.0,28.91,28.91,28.8404,28.8613,66700.0
2009-04-02 09:30:00,42.7,42.87,42.6,42.65,64100.0,29.7245,29.8428,29.6549,29.6897,64100.0
2009-04-02 09:35:00,42.65,42.66,42.5,42.59,23900.0,29.6897,29.6966,29.5852,29.6479,23900.0
2009-04-02 09:40:00,42.61,42.64,42.44,42.64,24100.0,29.6618,29.6827,29.5435,29.6827,24100.0
2009-04-02 09:45:00,42.63,42.73,42.59,42.68,31400.0,29.6757,29.7454,29.6479,29.7106,31400.0
2009-04-02 09:50:00,42.68,42.77,42.54,42.73,27600.0,29.7106,29.7732,29.6131,29.7454,27600.0
2009-04-02 09:55:00,42.73,42.8,42.71,42.8,30800.0,29.7454,29.7941,29.7314,29.7941,30800.0
2009-04-02 10:00:00,42.8,42.95,42.77,42.81,63300.0,29.7941,29.8985,29.7732,29.801,63300.0
2009-04-02 10:05:00,42.79,42.84,42.72,42.77,32900.0,29.7871,29.8219,29.7384,29.7732,32900.0
2009-04-02 10:10:00,42.79,42.79,42.67,42.72,46000.0,29.7871,29.7871,29.7036,29.7384,46000.0
2009-04-02 10:15:00,42.72,42.92,42.72,42.83,28100.0,29.7384,29.8776,29.7384,29.815,28100.0
2009-04-02 10:20:00,42.81,42.82,42.68,42.72,16600.0,29.801,29.808,29.7106,29.7384,16600.0
2009-04-02 10:25:00,42.71,42.73,42.55,42.55,41100.0,29.7314,29.7454,29.6201,29.6201,41100.0
2009-04-02 10:30:00,42.58,42.64,42.54,42.62,37800.0,29.6409,29.6827,29.6131,29.6688,37800.0
2009-04-02 10:35:00,42.61,42.68,42.54,42.64,44400.0,29.6618,29.7106,29.6131,29.6827,44400.0
2009-04-02 10:40:00,42.63,42.78,42.55,42.78,67700.0,29.6757,29.7802,29.6201,29.7802,67700.0
2009-04-02 10:45:00,42.78,42.87,42.75,42.87,28400.0,29.7802,29.8428,29.7593,29.8428,28400.0
2009-04-02 10:50:00,42.88,42.88,42.76,42.78,17200.0,29.8498,29.8498,29.7662,29.7802,17200.0
2009-04-02 10:55:00,42.79,42.87,42.76,42.87,20400.0,29.7871,29.8428,29.7662,29.8428,20400.0
2009-04-02 11:00:00,42.89,42.94,42.85,42.91,74200.0,29.8567,29.8915,29.8289,29.8707,74200.0
2009-04-02 11:05:00,42.93,42.93,42.84,42.87,15300.0,29.8846,29.8846,29.8219,29.8428,15300.0
2009-04-02 11:10:00,42.86,43.08,42.86,43.06,66300.0,29.8359,29.989,29.8359,29.9751,66300.0
2009-04-02 11:15:00,43.07,43.13,43.02,43.12,25200.0,29.982,30.0238,29.9472,30.0168,25200.0
2009-04-02 11:20:00,43.12,43.14,43.05,43.05,30800.0,30.0168,30.0308,29.9681,29.9681,30800.0
2009-04-02 11:25:00,43.06,43.1,43.04,43.06,9500.0,29.9751,30.0029,29.9612,29.9751,9500.0
2009-04-02 11:30:00,43.08,43.08,42.94,42.97,23200.0,29.989,29.989,29.8915,29.9124,23200.0
2009-04-02 11:35:00,42.97,43.0,42.93,42.98,17500.0,29.9124,29.9333,29.8846,29.9194,17500.0
2009-04-02 11:40:00,42.97,43.04,42.92,42.94,24200.0,29.9124,29.9612,29.8776,29.8915,24200.0
2009-04-02 11:45:00,42.93,43.0,42.92,42.94,31300.0,29.8846,29.9333,29.8776,29.8915,31300.0
2009-04-02 11:50:00,42.92,42.92,42.88,42.91,19500.0,29.8776,29.8776,29.8498,29.8707,19500.0
2009-04-02 11:55:00,42.92,43.01,42.9,42.99,8800.0,29.8776,29.9403,29.8637,29.9264,8800.0
2009-04-02 12:00:00,42.99,43.02,42.91,42.93,25200.0,29.9264,29.9472,29.8707,29.8846,25200.0
2009-04-02 12:05:00,42.91,43.04,42.91,43.04,25600.0,29.8707,29.9612,29.8707,29.9612,25600.0
2009-04-02 12:10:00,43.03,43.05,42.99,43.04,10800.0,29.9542,29.9681,29.9264,29.9612,10800.0
2009-04-02 12:15:00,43.05,43.13,43.05,43.1,22400.0,29.9681,30.0238,29.9681,30.0029,22400.0
2009-04-02 12:20:00,43.09,43.18,43.09,43.13,27600.0,29.996,30.0586,29.996,30.0238,27600.0
2009-04-02 12:25:00,43.14,43.25,43.12,43.18,28400.0,30.0308,30.1073,30.0168,30.0586,28400.0
2009-04-02 12:30:00,43.19,43.25,43.17,43.25,36400.0,30.0656,30.1073,30.0517,30.1073,36400.0
2009-04-02 12:35:00,43.26,43.28,43.18,43.19,30800.0,30.1143,30.1282,30.0586,30.0656,30800.0
2009-04-02 12:40:00,43.19,43.21,43.17,43.21,25800.0,30.0656,30.0795,30.0517,30.0795,25800.0
2009-04-02 12:45:00,43.22,43.22,43.17,43.18,27000.0,30.0865,30.0865,30.0517,30.0586,27000.0
2009-04-02 12:50:00,43.17,43.24,43.14,43.19,56400.0,30.0517,30.1004,30.0308,30.0656,56400.0
2009-04-02 12:55:00,43.18,43.18,43.05,43.05,41100.0,30.0586,30.0586,29.9681,29.9681,41100.0
2009-04-02 13:00:00,43.06,43.08,43.04,43.06,27800.0,29.9751,29.989,29.9612,29.9751,27800.0
2009-04-02 13:05:00,43.05,43.05,42.93,42.98,16000.0,29.9681,29.9681,29.8846,29.9194,16000.0
2009-04-02 13:10:00,42.97,43.01,42.95,42.99,29900.0,29.9124,29.9403,29.8985,29.9264,29900.0
2009-04-02 13:15:00,42.98,43.0,42.94,42.99,16100.0,29.9194,29.9333,29.8915,29.9264,16100.0
2009-04-02 13:20:00,42.99,42.99,42.8,42.82,35900.0,29.9264,29.9264,29.7941,29.808,35900.0
2009-04-02 13:25:00,42.81,42.89,42.81,42.84,16300.0,29.801,29.8567,29.801,29.8219,16300.0
2009-04-02 13:30:00,42.84,42.93,42.77,42.91,50900.0,29.8219,29.8846,29.7732,29.8707,50900.0
2009-04-02 13:35:00,42.91,42.94,42.79,42.8,25500.0,29.8707,29.8915,29.7871,29.7941,25500.0
2009-04-02 13:40:00,42.79,42.84,42.73,42.76,23000.0,29.7871,29.8219,29.7454,29.7662,23000.0
2009-04-02 13:45:00,42.76,42.91,42.75,42.84,28400.0,29.7662,29.8707,29.7593,29.8219,28400.0
2009-04-02 13:50:00,42.84,42.88,42.81,42.87,22800.0,29.8219,29.8498,29.801,29.8428,22800.0
2009-04-02 13:55:00,42.86,42.88,42.7,42.77,58000.0,29.8359,29.8498,29.7245,29.7732,58000.0
2009-04-02 14:00:00,42.8,42.88,42.76,42.88,30800.0,29.7941,29.8498,29.7662,29.8498,30800.0
2009-04-02 14:05:00,42.89,42.93,42.77,42.83,40800.0,29.8567,29.8846,29.7732,29.815,40800.0
2009-04-02 14:10:00,42.84,42.89,42.8,42.8,54100.0,29.8219,29.8567,29.7941,29.7941,54100.0
2009-04-02 14:15:00,42.84,42.86,42.77,42.81,40800.0,29.8219,29.8359,29.7732,29.801,40800.0
2009-04-02 14:20:00,42.81,42.9,42.81,42.84,53200.0,29.801,29.8637,29.801,29.8219,53200.0
2009-04-02 14:25:00,42.85,43.03,42.85,43.0,128900.0,29.8289,29.9542,29.8289,29.9333,128900.0
2009-04-02 14:30:00,43.02,43.1,43.02,43.08,47400.0,29.9472,30.0029,29.9472,29.989,47400.0
2009-04-02 14:35:00,43.08,43.13,43.08,43.12,24200.0,29.989,30.0238,29.989,30.0168,24200.0
2009-04-02 14:40:00,43.12,43.2,43.11,43.16,30300.0,30.0168,30.0725,30.0099,30.0447,30300.0
2009-04-02 14:45:00,43.16,43.23,43.16,43.16,43100.0,30.0447,30.0934,30.0447,30.0447,43100.0
2009-04-02 14:50:00,43.17,43.18,42.93,42.94,33000.0,30.0517,30.0586,29.8846,29.8915,33000.0
2009-04-02 14:55:00,42.93,43.01,42.93,43.0,49200.0,29.8846,29.9403,29.8846,29.9333,49200.0
2009-04-02 15:00:00,42.98,43.11,42.98,43.05,38900.0,29.9194,30.0099,29.9194,29.9681,38900.0
2009-04-02 15:05:00,43.05,43.05,42.79,42.89,55500.0,29.9681,29.9681,29.7871,29.8567,55500.0
2009-04-02 15:10:00,42.91,42.95,42.84,42.92,67200.0,29.8707,29.8985,29.8219,29.8776,67200.0
2009-04-02 15:15:00,42.92,43.06,42.85,42.85,70600.0,29.8776,29.9751,29.8289,29.8289,70600.0
2009-04-02 15:20:00,42.85,43.02,42.81,42.96,58400.0,29.8289,29.9472,29.801,29.9055,58400.0
2009-04-02 15:25:00,42.98,43.06,42.94,42.98,50600.0,29.9194,29.9751,29.8915,29.9194,50600.0
2009-04-02 15:30:00,42.98,43.06,42.98,42.99,48900.0,29.9194,29.9751,29.9194,29.9264,48900.0
2009-04-02 15:35:00,43.01,43.05,42.85,42.9,76700.0,29.9403,29.9681,29.8289,29.8637,76700.0
2009-04-02 15:40:00,42.89,43.03,42.87,42.89,91500.0,29.8567,29.9542,29.8428,29.8567,91500.0
2009-04-02 15:45:00,42.89,42.92,42.72,42.87,147400.0,29.8567,29.8776,29.7384,29.8428,147400.0
2009-04-02 15:50:00,42.88,42.88,42.64,42.7,155600.0,29.8498,29.8498,29.6827,29.7245,155600.0
2009-04-02 15:55:00,42.7,42.71,42.51,42.68,322200.0,29.7245,29.7314,29.5922,29.7106,322200.0
2009-04-03 09:30:00,42.72,42.78,42.65,42.74,54800.0,29.7384,29.7802,29.6897,29.7523,54800.0
2009-04-03 09:35:00,42.76,42.83,42.69,42.69,43200.0,29.7662,29.815,29.7175,29.7175,43200.0
2009-04-03 09:40:00,42.7,42.82,42.68,42.81,23700.0,29.7245,29.808,29.7106,29.801,23700.0
2009-04-03 09:45:00,42.82,42.82,42.5,42.57,42200.0,29.808,29.808,29.5852,29.634,42200.0
2009-04-03 09:50:00,42.56,42.62,42.5,42.57,130800.0,29.627,29.6688,29.5852,29.634,130800.0
2009-04-03 09:55:00,42.56,42.71,42.55,42.65,25400.0,29.627,29.7314,29.6201,29.6897,25400.0
2009-04-03 10:00:00,42.65,42.68,42.46,42.47,167200.0,29.6897,29.7106,29.5574,29.5644,167200.0
2009-04-03 10:05:00,42.46,42.53,42.39,42.52,19500.0,29.5574,29.6061,29.5087,29.5992,19500.0
2009-04-03 10:10:00,42.51,42.56,42.47,42.48,11200.0,29.5922,29.627,29.5644,29.5713,11200.0
2009-04-03 10:15:00,42.49,42.56,42.45,42.45,139400.0,29.5783,29.627,29.5504,29.5504,139400.0
2009-04-03 10:20:00,42.45,42.5,42.39,42.49,111900.0,29.5504,29.5852,29.5087,29.5783,111900.0
2009-04-03 10:25:00,42.49,42.57,42.49,42.53,29400.0,29.5783,29.634,29.5783,29.6061,29400.0
2009-04-03 10:30:00,42.54,42.56,42.45,42.46,22800.0,29.6131,29.627,29.5504,29.5574,22800.0
2009-04-03 10:35:00,42.47,42.48,42.41,42.42,29100.0,29.5644,29.5713,29.5226,29.5296,29100.0
2009-04-03 10:40:00,42.47,42.51,42.36,42.36,125300.0,29.5644,29.5922,29.4878,29.4878,125300.0
2009-04-03 10:45:00,42.35,42.4,42.31,42.38,148300.0,29.4808,29.5156,29.453,29.5017,148300.0
2009-04-03 10:50:00,42.38,42.48,42.36,42.47,12800.0,29.5017,29.5713,29.4878,29.5644,12800.0
2009-04-03 10:55:00,42.48,42.48,42.39,42.44,13200.0,29.5713,29.5713,29.5087,29.5435,13200.0
2009-04-03 11:00:00,42.44,42.51,42.42,42.44,108600.0,29.5435,29.5922,29.5296,29.5435,108600.0
2009-04-03 11:05:00,42.43,42.43,42.34,42.42,73000.0,29.5365,29.5365,29.4739,29.5296,73000.0
2009-04-03 11:10:00,42.41,42.43,42.37,42.39,18200.0,29.5226,29.5365,29.4948,29.5087,18200.0
2009-04-03 11:15:00,42.4,42.41,42.34,42.4,18200.0,29.5156,29.5226,29.4739,29.5156,18200.0
2009-04-03 11:20:00,42.4,42.4,42.32,42.33,7100.0,29.5156,29.5156,29.4599,29.4669,7100.0
2009-04-03 11:25:00,42.3,42.45,42.3,42.44,32100.0,29.446,29.5504,29.446,29.5435,32100.0
2009-04-03 11:30:00,42.45,42.51,42.43,42.49,27100.0,29.5504,29.5922,29.5365,29.5783,27100.0
2009-04-03 11:35:00,42.49,42.56,42.49,42.52,23100.0,29.5783,29.627,29.5783,29.5992,23100.0
2009-04-03 11:40:00,42.54,42.61,42.53,42.58,20900.0,29.6131,29.6618,29.6061,29.6409,20900.0
2009-04-03 11:45:00,42.56,42.6,42.54,42.59,24300.0,29.627,29.6549,29.6131,29.6479,24300.0
2009-04-03 11:50:00,42.58,42.67,42.58,42.64,15700.0,29.6409,29.7036,29.6409,29.6827,15700.0
2009-04-03 11:55:00,42.61,42.65,42.58,42.65,29000.0,29.6618,29.6897,29.6409,29.6897,29000.0
2009-04-03 12:00:00,42.64,42.76,42.63,42.75,17100.0,29.6827,29.7662,29.6757,29.7593,17100.0
2009-04-03 12:05:00,42.75,42.75,42.67,42.71,15400.0,29.7593,29.7593,29.7036,29.7314,15400.0
2009-04-03 12:10:00,42.73,42.81,42.7,42.8,19900.0,29.7454,29.801,29.7245,29.7941,19900.0
2009-04-03 12:15:00,42.81,42.85,42.77,42.79,14800.0,29.801,29.8289,29.7732,29.7871,14800.0
2009-04-03 12:20:00,42.79,42.8,42.75,42.8,17400.0,29.7871,29.7941,29.7593,29.7941,17400.0
2009-04-03 12:25:00,42.8,42.86,42.78,42.84,16800.0,29.7941,29.8359,29.7802,29.8219,16800.0
2009-04-03 12:30:00,42.83,42.83,42.76,42.8,25000.0,29.815,29.815,29.7662,29.7941,25000.0
2009-04-03 12:35:00,42.81,42.89,42.79,42.79,25600.0,29.801,29.8567,29.7871,29.7871,25600.0
2009-04-03 12:40:00,42.78,42.83,42.78,42.83,11700.0,29.7802,29.815,29.7802,29.815,11700.0
2009-04-03 12:45:00,42.84,42.84,42.7,42.72,22400.0,29.8219,29.8219,29.7245,29.7384,22400.0
2009-04-03 12:50:00,42.72,42.74,42.7,42.73,11100.0,29.7384,29.7523,29.7245,29.7454,11100.0
2009-04-03 12:55:00,42.72,42.74,42.7,42.73,9000.0,29.7384,29.7523,29.7245,29.7454,9000.0
2009-04-03 13:00:00,42.74,42.8,42.74,42.79,8400.0,29.7523,29.7941,29.7523,29.7871,8400.0
2009-04-03 13:05:00,42.79,42.82,42.67,42.68,26400.0,29.7871,29.808,29.7036,29.7106,26400.0
2009-04-03 13:10:00,42.68,42.69,42.64,42.69,9100.0,29.7106,29.7175,29.6827,29.7175,9100.0
2009-04-03 13:15:00,42.69,42.75,42.67,42.73,34200.0,29.7175,29.7593,29.7036,29.7454,34200.0
2009-04-03 13:20:00,42.74,42.74,42.68,42.68,20500.0,29.7523,29.7523,29.7106,29.7106,20500.0
2009-04-03 13:25:00,42.68,42.83,42.67,42.82,134900.0,29.7106,29.815,29.7036,29.808,134900.0
2009-04-03 13:30:00,42.82,42.85,42.78,42.79,22600.0,29.808,29.8289,29.7802,29.7871,22600.0
2009-04-03 13:35:00,42.8,42.83,42.75,42.75,29600.0,29.7941,29.815,29.7593,29.7593,29600.0
2009-04-03 13:40:00,42.74,42.78,42.68,42.74,53300.0,29.7523,29.7802,29.7106,29.7523,53300.0
2009-04-03 13:45:00,42.73,42.8,42.73,42.79,16000.0,29.7454,29.7941,29.7454,29.7871,16000.0
2009-04-03 13:50:00,42.78,42.93,42.77,42.93,28300.0,29.7802,29.8846,29.7732,29.8846,28300.0
2009-04-03 13:55:00,42.94,42.94,42.89,42.94,26800.0,29.8915,29.8915,29.8567,29.8915,26800.0
2009-04-03 14:00:00,42.95,42.99,42.9,42.9,23700.0,29.8985,29.9264,29.8637,29.8637,23700.0
2009-04-03 14:05:00,42.9,42.92,42.86,42.89,22200.0,29.8637,29.8776,29.8359,29.8567,22200.0
2009-04-03 14:10:00,42.89,43.0,42.87,42.99,24200.0,29.8567,29.9333,29.8428,29.9264,24200.0
2009-04-03 14:15:00,42.99,43.03,42.95,43.01,39200.0,29.9264,29.9542,29.8985,29.9403,39200.0
2009-04-03 14:20:00,43.02,43.05,42.98,42.99,31900.0,29.9472,29.9681,29.9194,29.9264,31900.0
2009-04-03 14:25:00,42.99,43.16,42.99,43.16,34300.0,29.9264,30.0447,29.9264,30.0447,34300.0
2009-04-03 14:30:00,43.18,43.19,43.12,43.14,33600.0,30.0586,30.0656,30.0168,30.0308,33600.0
2009-04-03 14:35:00,43.16,43.21,43.11,43.15,62600.0,30.0447,30.0795,30.0099,30.0377,62600.0
2009-04-03 14:40:00,43.15,43.18,43.07,43.08,25000.0,30.0377,30.0586,29.982,29.989,25000.0
2009-04-03 14:45:00,43.08,43.12,42.97,42.98,49100.0,29.989,30.0168,29.9124,29.9194,49100.0
2009-04-03 14:50:00,42.99,43.01,42.96,42.98,34200.0,29.9264,29.9403,29.9055,29.9194,34200.0
2009-04-03 14:55:00,42.99,43.12,42.99,43.09,49000.0,29.9264,30.0168,29.9264,29.996,49000.0
2009-04-03 15:00:00,43.09,43.11,42.96,42.96,36000.0,29.996,30.0099,29.9055,29.9055,36000.0
2009-04-03 15:05:00,42.96,42.96,42.89,42.92,27400.0,29.9055,29.9055,29.8567,29.8776,27400.0
2009-04-03 15:10:00,42.94,42.96,42.9,42.94,16800.0,29.8915,29.9055,29.8637,29.8915,16800.0
2009-04-03 15:15:00,42.94,42.95,42.82,42.93,34000.0,29.8915,29.8985,29.808,29.8846,34000.0
2009-04-03 15:20:00,42.91,42.99,42.86,42.98,36300.0,29.8707,29.9264,29.8359,29.9194,36300.0
2009-04-03 15:25:00,42.98,43.02,42.84,42.86,50200.0,29.9194,29.9472,29.8219,29.8359,50200.0
2009-04-03 15:30:00,42.86,42.97,42.86,42.91,47100.0,29.8359,29.9124,29.8359,29.8707,47100.0
2009-04-03 15:35:00,42.92,42.94,42.77,42.81,66200.0,29.8776,29.8915,29.7732,29.801,66200.0
2009-04-03 15:40:00,42.8,43.05,42.8,42.97,90300.0,29.7941,29.9681,29.7941,29.9124,90300.0
2009-04-03 15:45:00,42.98,43.07,42.93,42.99,62000.0,29.9194,29.982,29.8846,29.9264,62000.0
2009-04-03 15:50:00,42.99,43.12,42.99,43.12,60600.0,29.9264,30.0168,29.9264,30.0168,60600.0
2009-04-03 15:55:00,43.14,43.28,43.03,43.26,34400.0,30.0308,30.1282,29.9542,30.1143,34400.0
2009-04-06 09:30:00,42.81,42.83,42.64,42.77,29200.0,29.801,29.815,29.6827,29.7732,29200.0
2009-04-06 09:35:00,42.81,42.81,42.62,42.67,10400.0,29.801,29.801,29.6688,29.7036,10400.0
2009-04-06 09:40:00,42.73,42.75,42.62,42.67,25200.0,29.7454,29.7593,29.6688,29.7036,25200.0
2009-04-06 09:45:00,42.67,42.7,42.6,42.61,15900.0,29.7036,29.7245,29.6549,29.6618,15900.0
2009-04-06 09:50:00,42.62,42.72,42.62,42.72,15800.0,29.6688,29.7384,29.6688,29.7384,15800.0
2009-04-06 09:55:00,42.74,42.79,42.72,42.76,12200.0,29.7523,29.7871,29.7384,29.7662,12200.0
2009-04-06 10:00:00,42.77,42.91,42.73,42.9,17200.0,29.7732,29.8707,29.7454,29.8637,17200.0
2009-04-06 10:05:00,42.9,42.97,42.86,42.95,16300.0,29.8637,29.9124,29.8359,29.8985,16300.0
2009-04-06 10:10:00,42.95,42.95,42.79,42.79,20700.0,29.8985,29.8985,29.7871,29.7871,20700.0
2009-04-06 10:15:00,42.79,42.81,42.74,42.78,22900.0,29.7871,29.801,29.7523,29.7802,22900.0
2009-04-06 10:20:00,42.74,42.77,42.68,42.77,12400.0,29.7523,29.7732,29.7106,29.7732,12400.0
2009-04-06 10:25:00,42.76,42.86,42.63,42.63,17100.0,29.7662,29.8359,29.6757,29.6757,17100.0
2009-04-06 10:30:00,42.64,42.64,42.59,42.63,53400.0,29.6827,29.6827,29.6479,29.6757,53400.0
2009-04-06 10:35:00,42.64,42.65,42.6,42.65,20000.0,29.6827,29.6897,29.6549,29.6897,20000.0
2009-04-06 10:40:00,42.65,42.73,42.63,42.67,39100.0,29.6897,29.7454,29.6757,29.7036,39100.0
2009-04-06 10:45:00,42.66,42.77,42.62,42.72,14200.0,29.6966,29.7732,29.6688,29.7384,14200.0
2009-04-06 10:50:00,42.73,42.78,42.72,42.74,27300.0,29.7454,29.7802,29.7384,29.7523,27300.0
2009-04-06 10:55:00,42.72,42.8,42.7,42.73,28000.0,29.7384,29.7941,29.7245,29.7454,28000.0
2009-04-06 11:00:00,42.73,42.73,42.61,42.63,19100.0,29.7454,29.7454,29.6618,29.6757,19100.0
2009-04-06 11:05:00,42.61,42.61,42.51,42.59,28100.0,29.6618,29.6618,29.5922,29.6479,28100.0
2009-04-06 11:10:00,42.58,42.59,42.54,42.56,14500.0,29.6409,29.6479,29.6131,29.627,14500.0
2009-04-06 11:15:00,42.55,42.66,42.54,42.63,21600.0,29.6201,29.6966,29.6131,29.6757,21600.0
2009-04-06 11:20:00,42.61,42.62,42.57,42.61,15700.0,29.6618,29.6688,29.634,29.6618,15700.0
2009-04-06 11:25:00,42.61,42.67,42.58,42.64,11500.0,29.6618,29.7036,29.6409,29.6827,11500.0
2009-04-06 11:30:00,42.65,42.71,42.63,42.7,17300.0,29.6897,29.7314,29.6757,29.7245,17300.0
2009-04-06 11:35:00,42.71,42.71,42.56,42.61,32700.0,29.7314,29.7314,29.627,29.6618,32700.0
2009-04-06 11:40:00,42.59,42.6,42.5,42.52,29800.0,29.6479,29.6549,29.5852,29.5992,29800.0
2009-04-06 11:45:00,42.53,42.56,42.51,42.54,30800.0,29.6061,29.627,29.5922,29.6131,30800.0
2009-04-06 11:50:00,42.53,42.55,42.42,42.43,31500.0,29.6061,29.6201,29.5296,29.5365,31500.0
2009-04-06 11:55:00,42.42,42.45,42.4,42.44,12100.0,29.5296,29.5504,29.5156,29.5435,12100.0
2009-04-06 12:00:00,42.44,42.49,42.42,42.42,16200.0,29.5435,29.5783,29.5296,29.5296,16200.0
2009-04-06 12:05:00,42.41,42.47,42.41,42.47,14500.0,29.5226,29.5644,29.5226,29.5644,14500.0
2009-04-06 12:10:00,42.48,42.48,42.43,42.44,22400.0,29.5713,29.5713,29.5365,29.5435,22400.0
2009-04-06 12:15:00,42.42,42.42,42.33,42.33,27800.0,29.5296,29.5296,29.4669,29.4669,27800.0
2009-04-06 12:20:00,42.33,42.34,42.3,42.34,14700.0,29.4669,29.4739,29.446,29.4739,14700.0
2009-04-06 12:25:00,42.32,42.35,42.28,42.35,13500.0,29.4599,29.4808,29.4321,29.4808,13500.0
2009-04-06 12:30:00,42.35,42.37,42.32,42.34,33600.0,29.4808,29.4948,29.4599,29.4739,33600.0
2009-04-06 12:35:00,42.33,42.34,42.31,42.34,10800.0,29.4669,29.4739,29.453,29.4739,10800.0
2009-04-06 12:40:00,42.35,42.41,42.33,42.39,17200.0,29.4808,29.5226,29.4669,29.5087,17200.0
2009-04-06 12:45:00,42.39,42.4,42.36,42.36,15300.0,29.5087,29.5156,29.4878,29.4878,15300.0
2009-04-06 12:50:00,42.36,42.47,42.35,42.47,14400.0,29.4878,29.5644,29.4808,29.5644,14400.0
2009-04-06 12:55:00,42.47,42.53,42.44,42.53,29800.0,29.5644,29.6061,29.5435,29.6061,29800.0
2009-04-06 13:00:00,42.53,42.59,42.5,42.5,25400.0,29.6061,29.6479,29.5852,29.5852,25400.0
2009-04-06 13:05:00,42.5,42.54,42.48,42.49,14500.0,29.5852,29.6131,29.5713,29.5783,14500.0
2009-04-06 13:10:00,42.49,42.6,42.49,42.55,14800.0,29.5783,29.6549,29.5783,29.6201,14800.0
2009-04-06 13:15:00,42.55,42.59,42.48,42.49,22300.0,29.6201,29.6479,29.5713,29.5783,22300.0
2009-04-06 13:20:00,42.47,42.57,42.46,42.57,38300.0,29.5644,29.634,29.5574,29.634,38300.0
2009-04-06 13:25:00,42.56,42.57,42.45,42.46,13000.0,29.627,29.634,29.5504,29.5574,13000.0
2009-04-06 13:30:00,42.47,42.47,42.41,42.44,13300.0,29.5644,29.5644,29.5226,29.5435,13300.0
2009-04-06 13:35:00,42.42,42.44,42.38,42.42,14800.0,29.5296,29.5435,29.5017,29.5296,14800.0
2009-04-06 13:40:00,42.43,42.47,42.41,42.47,7700.0,29.5365,29.5644,29.5226,29.5644,7700.0
2009-04-06 13:45:00,42.48,42.65,42.48,42.65,19100.0,29.5713,29.6897,29.5713,29.6897,19100.0
2009-04-06 13:50:00,42.63,42.64,42.58,42.59,35600.0,29.6757,29.6827,29.6409,29.6479,35600.0
2009-04-06 13:55:00,42.6,42.63,42.56,42.6,41500.0,29.6549,29.6757,29.627,29.6549,41500.0
2009-04-06 14:00:00,42.59,42.64,42.56,42.58,35100.0,29.6479,29.6827,29.627,29.6409,35100.0
2009-04-06 14:05:00,42.57,42.63,42.55,42.62,48400.0,29.634,29.6757,29.6201,29.6688,48400.0
2009-04-06 14:10:00,42.62,42.68,42.55,42.62,29100.0,29.6688,29.7106,29.6201,29.6688,29100.0
2009-04-06 14:15:00,42.59,42.59,42.51,42.56,18500.0,29.6479,29.6479,29.5922,29.627,18500.0
2009-04-06 14:20:00,42.56,42.6,42.53,42.59,24100.0,29.627,29.6549,29.6061,29.6479,24100.0
2009-04-06 14:25:00,42.59,42.66,42.57,42.62,8600.0,29.6479,29.6966,29.634,29.6688,8600.0
2009-04-06 14:30:00,42.65,42.66,42.46,42.51,30400.0,29.6897,29.6966,29.5574,29.5922,30400.0
2009-04-06 14:35:00,42.51,42.53,42.45,42.48,31500.0,29.5922,29.6061,29.5504,29.5713,31500.0
2009-04-06 14:40:00,42.49,42.52,42.43,42.52,43800.0,29.5783,29.5992,29.5365,29.5992,43800.0
2009-04-06 14:45:00,42.53,42.6,42.47,42.57,51400.0,29.6061,29.6549,29.5644,29.634,51400.0
2009-04-06 14:50:00,42.55,42.73,42.54,42.7,27500.0,29.6201,29.7454,29.6131,29.7245,27500.0
2009-04-06 14:55:00,42.7,42.72,42.63,42.63,27600.0,29.7245,29.7384,29.6757,29.6757,27600.0
2009-04-06 15:00:00,42.61,42.64,42.58,42.63,30100.0,29.6618,29.6827,29.6409,29.6757,30100.0
2009-04-06 15:05:00,42.64,42.69,42.55,42.61,22800.0,29.6827,29.7175,29.6201,29.6618,22800.0
2009-04-06 15:10:00,42.6,42.63,42.52,42.53,52300.0,29.6549,29.6757,29.5992,29.6061,52300.0
2009-04-06 15:15:00,42.54,42.79,42.53,42.78,60600.0,29.6131,29.7871,29.6061,29.7802,60600.0
2009-04-06 15:20:00,42.78,42.82,42.72,42.76,50300.0,29.7802,29.808,29.7384,29.7662,50300.0
2009-04-06 15:25:00,42.78,42.82,42.62,42.7,35100.0,29.7802,29.808,29.6688,29.7245,35100.0
2009-04-06 15:30:00,42.67,42.87,42.67,42.8,52700.0,29.7036,29.8428,29.7036,29.7941,52700.0
2009-04-06 15:35:00,42.79,42.8,42.65,42.66,51000.0,29.7871,29.7941,29.6897,29.6966,51000.0
2009-04-06 15:40:00,42.66,42.84,42.66,42.76,71800.0,29.6966,29.8219,29.6966,29.7662,71800.0
2009-04-06 15:45:00,42.79,42.83,42.71,42.78,65700.0,29.7871,29.815,29.7314,29.7802,65700.0
2009-04-06 15:50:00,42.8,42.99,42.8,42.99,100700.0,29.7941,29.9264,29.7941,29.9264,100700.0
2009-04-06 15:55:00,43.0,43.06,42.87,42.87,94200.0,29.9333,29.9751,29.8428,29.8428,94200.0
2009-04-07 09:30:00,42.16,42.18,42.0,42.0,31400.0,29.3486,29.3625,29.2372,29.2372,31400.0
2009-04-07 09:35:00,41.99,42.06,41.94,42.01,38300.0,29.2302,29.279,29.1954,29.2441,38300.0
2009-04-07 09:40:00,42.01,42.02,41.92,41.94,17800.0,29.2441,29.2511,29.1815,29.1954,17800.0
2009-04-07 09:45:00,41.93,42.01,41.87,42.01,36500.0,29.1885,29.2441,29.1467,29.2441,36500.0
2009-04-07 09:50:00,42.01,42.01,41.9,41.96,16400.0,29.2441,29.2441,29.1676,29.2093,16400.0
2009-04-07 09:55:00,41.96,42.06,41.92,42.03,20600.0,29.2093,29.279,29.1815,29.2581,20600.0
2009-04-07 10:00:00,42.02,42.05,41.95,41.95,14700.0,29.2511,29.272,29.2024,29.2024,14700.0
2009-04-07 10:05:00,41.93,41.98,41.9,41.98,9800.0,29.1885,29.2233,29.1676,29.2233,9800.0
2009-04-07 10:10:00,41.97,42.04,41.91,42.04,15400.0,29.2163,29.265,29.1745,29.265,15400.0
2009-04-07 10:15:00,42.02,42.07,41.97,41.99,9800.0,29.2511,29.2859,29.2163,29.2302,9800.0
2009-04-07 10:20:00,41.99,42.09,41.99,42.01,15800.0,29.2302,29.2998,29.2302,29.2441,15800.0
2009-04-07 10:25:00,42.02,42.15,42.02,42.15,24600.0,29.2511,29.3416,29.2511,29.3416,24600.0
2009-04-07 10:30:00,42.15,42.29,42.15,42.25,25000.0,29.3416,29.4391,29.3416,29.4112,25000.0
2009-04-07 10:35:00,42.25,42.33,42.24,42.32,46500.0,29.4112,29.4669,29.4043,29.4599,46500.0
2009-04-07 10:40:00,42.32,42.34,42.25,42.27,53300.0,29.4599,29.4739,29.4112,29.4251,53300.0
2009-04-07 10:45:00,42.26,42.4,42.25,42.36,32800.0,29.4182,29.5156,29.4112,29.4878,32800.0
2009-04-07 10:50:00,42.35,42.36,42.29,42.34,21100.0,29.4808,29.4878,29.4391,29.4739,21100.0
2009-04-07 10:55:00,42.35,42.35,42.25,42.26,24700.0,29.4808,29.4808,29.4112,29.4182,24700.0
2009-04-07 11:00:00,42.23,42.34,42.21,42.31,15200.0,29.3973,29.4739,29.3834,29.453,15200.0
2009-04-07 11:05:00,42.33,42.33,42.21,42.23,27100.0,29.4669,29.4669,29.3834,29.3973,27100.0
2009-04-07 11:10:00,42.25,42.27,42.2,42.24,32400.0,29.4112,29.4251,29.3764,29.4043,32400.0
2009-04-07 11:15:00,42.23,42.24,42.19,42.2,18500.0,29.3973,29.4043,29.3695,29.3764,18500.0
2009-04-07 11:20:00,42.21,42.31,42.19,42.26,19300.0,29.3834,29.453,29.3695,29.4182,19300.0
2009-04-07 11:25:00,42.27,42.27,42.19,42.24,20700.0,29.4251,29.4251,29.3695,29.4043,20700.0
2009-04-07 11:30:00,42.22,42.35,42.22,42.32,14100.0,29.3903,29.4808,29.3903,29.4599,14100.0
2009-04-07 11:35:00,42.31,42.31,42.16,42.17,15700.0,29.453,29.453,29.3486,29.3555,15700.0
2009-04-07 11:40:00,42.16,42.16,42.1,42.1,20800.0,29.3486,29.3486,29.3068,29.3068,20800.0
2009-04-07 11:45:00,42.1,42.15,42.07,42.12,40900.0,29.3068,29.3416,29.2859,29.3207,40900.0
2009-04-07 11:50:00,42.14,42.17,42.08,42.15,15400.0,29.3346,29.3555,29.2929,29.3416,15400.0
2009-04-07 11:55:00,42.16,42.16,42.09,42.1,8400.0,29.3486,29.3486,29.2998,29.3068,8400.0
2009-04-07 12:00:00,42.12,42.19,42.12,42.17,15300.0,29.3207,29.3695,29.3207,29.3555,15300.0
2009-04-07 12:05:00,42.18,42.18,42.13,42.14,19600.0,29.3625,29.3625,29.3277,29.3346,19600.0
2009-04-07 12:10:00,42.15,42.32,42.15,42.29,40200.0,29.3416,29.4599,29.3416,29.4391,40200.0
2009-04-07 12:15:00,42.29,42.29,42.23,42.25,11500.0,29.4391,29.4391,29.3973,29.4112,11500.0
2009-04-07 12:20:00,42.25,42.28,42.23,42.26,17000.0,29.4112,29.4321,29.3973,29.4182,17000.0
2009-04-07 12:25:00,42.24,42.24,42.12,42.16,13800.0,29.4043,29.4043,29.3207,29.3486,13800.0
2009-04-07 12:30:00,42.14,42.2,42.14,42.18,14500.0,29.3346,29.3764,29.3346,29.3625,14500.0
2009-04-07 12:35:00,42.18,42.21,42.11,42.11,37400.0,29.3625,29.3834,29.3138,29.3138,37400.0
2009-04-07 12:40:00,42.11,42.17,42.11,42.17,29400.0,29.3138,29.3555,29.3138,29.3555,29400.0
2009-04-07 12:45:00,42.17,42.23,42.16,42.22,34900.0,29.3555,29.3973,29.3486,29.3903,34900.0
2009-04-07 12:50:00,42.22,42.28,42.21,42.28,36000.0,29.3903,29.4321,29.3834,29.4321,36000.0
2009-04-07 12:55:00,42.28,42.29,42.25,42.27,16300.0,29.4321,29.4391,29.4112,29.4251,16300.0
2009-04-07 13:00:00,42.27,42.29,42.19,42.19,37000.0,29.4251,29.4391,29.3695,29.3695,37000.0
2009-04-07 13:05:00,42.21,42.21,42.12,42.12,23200.0,29.3834,29.3834,29.3207,29.3207,23200.0
2009-04-07 13:10:00,42.12,42.12,42.08,42.11,21600.0,29.3207,29.3207,29.2929,29.3138,21600.0
2009-04-07 13:15:00,42.11,42.11,42.03,42.04,30700.0,29.3138,29.3138,29.2581,29.265,30700.0
2009-04-07 13:20:00,42.03,42.04,41.98,42.03,14900.0,29.2581,29.265,29.2233,29.2581,14900.0
2009-04-07 13:25:00,42.03,42.04,42.01,42.02,11700.0,29.2581,29.265,29.2441,29.2511,11700.0
2009-04-07 13:30:00,42.01,42.01,41.91,41.93,19800.0,29.2441,29.2441,29.1745,29.1885,19800.0
2009-04-07 13:35:00,41.93,41.93,41.9,41.91,5300.0,29.1885,29.1885,29.1676,29.1745,5300.0
2009-04-07 13:40:00,41.93,42.0,41.93,41.99,16900.0,29.1885,29.2372,29.1885,29.2302,16900.0
2009-04-07 13:45:00,41.98,41.99,41.94,41.94,13500.0,29.2233,29.2302,29.1954,29.1954,13500.0
2009-04-07 13:50:00,41.94,42.04,41.91,42.04,17400.0,29.1954,29.265,29.1745,29.265,17400.0
2009-04-07 13:55:00,42.02,42.03,41.98,41.99,15900.0,29.2511,29.2581,29.2233,29.2302,15900.0
2009-04-07 14:00:00,41.96,41.97,41.91,41.91,12100.0,29.2093,29.2163,29.1745,29.1745,12100.0
2009-04-07 14:05:00,41.89,41.97,41.86,41.96,20400.0,29.1606,29.2163,29.1397,29.2093,20400.0
2009-04-07 14:10:00,41.94,42.03,41.94,42.03,14300.0,29.1954,29.2581,29.1954,29.2581,14300.0
2009-04-07 14:15:00,42.02,42.05,41.98,42.0,25000.0,29.2511,29.272,29.2233,29.2372,25000.0
2009-04-07 14:20:00,41.98,42.02,41.92,41.93,26900.0,29.2233,29.2511,29.1815,29.1885,26900.0
2009-04-07 14:25:00,41.93,42.01,41.92,41.98,20700.0,29.1885,29.2441,29.1815,29.2233,20700.0
2009-04-07 14:30:00,41.99,41.99,41.93,41.95,24300.0,29.2302,29.2302,29.1885,29.2024,24300.0
2009-04-07 14:35:00,41.94,41.96,41.9,41.9,42600.0,29.1954,29.2093,29.1676,29.1676,42600.0
2009-04-07 14:40:00,41.9,41.97,41.88,41.9,56900.0,29.1676,29.2163,29.1537,29.1676,56900.0
2009-04-07 14:45:00,41.89,41.95,41.88,41.91,35500.0,29.1606,29.2024,29.1537,29.1745,35500.0
2009-04-07 14:50:00,41.91,42.02,41.91,41.96,70700.0,29.1745,29.2511,29.1745,29.2093,70700.0
2009-04-07 14:55:00,41.96,42.04,41.96,42.03,56600.0,29.2093,29.265,29.2093,29.2581,56600.0
2009-04-07 15:00:00,42.02,42.04,41.92,41.94,56600.0,29.2511,29.265,29.1815,29.1954,56600.0
2009-04-07 15:05:00,41.94,42.03,41.91,42.03,45100.0,29.1954,29.2581,29.1745,29.2581,45100.0
2009-04-07 15:10:00,42.03,42.17,42.03,42.11,49000.0,29.2581,29.3555,29.2581,29.3138,49000.0
2009-04-07 15:15:00,42.11,42.21,42.11,42.16,39400.0,29.3138,29.3834,29.3138,29.3486,39400.0
2009-04-07 15:20:00,42.15,42.18,42.09,42.13,42500.0,29.3416,29.3625,29.2998,29.3277,42500.0
2009-04-07 15:25:00,42.13,42.14,42.01,42.03,52300.0,29.3277,29.3346,29.2441,29.2581,52300.0
2009-04-07 15:30:00,42.01,42.15,42.01,42.14,84900.0,29.2441,29.3416,29.2441,29.3346,84900.0
2009-04-07 15:35:00,42.13,42.15,42.02,42.09,102900.0,29.3277,29.3416,29.2511,29.2998,102900.0
2009-04-07 15:40:00,42.08,42.28,42.03,42.2,91400.0,29.2929,29.4321,29.2581,29.3764,91400.0
2009-04-07 15:45:00,42.2,42.27,42.09,42.09,104100.0,29.3764,29.4251,29.2998,29.2998,104100.0
2009-04-07 15:50:00,42.1,42.12,41.99,42.0,158800.0,29.3068,29.3207,29.2302,29.2372,158800.0
2009-04-07 15:55:00,42.0,42.0,41.79,41.81,158200.0,29.2372,29.2372,29.091,29.1049,158200.0
2009-04-08 09:30:00,42.09,42.24,42.03,42.17,44800.0,29.2998,29.4043,29.2581,29.3555,44800.0
2009-04-08 09:35:00,42.18,42.22,42.08,42.09,219400.0,29.3625,29.3903,29.2929,29.2998,219400.0
2009-04-08 09:40:00,42.09,42.25,42.04,42.24,35100.0,29.2998,29.4112,29.265,29.4043,35100.0
2009-04-08 09:45:00,42.25,42.3,42.18,42.2,13000.0,29.4112,29.446,29.3625,29.3764,13000.0
2009-04-08 09:50:00,42.19,42.19,42.05,42.07,14100.0,29.3695,29.3695,29.272,29.2859,14100.0
2009-04-08 09:55:00,42.07,42.11,42.03,42.04,14200.0,29.2859,29.3138,29.2581,29.265,14200.0
2009-04-08 10:00:00,42.01,42.07,41.95,41.96,27200.0,29.2441,29.2859,29.2024,29.2093,27200.0
2009-04-08 10:05:00,41.96,42.0,41.93,41.96,11200.0,29.2093,29.2372,29.1885,29.2093,11200.0
2009-04-08 10:10:00,41.95,42.02,41.91,42.02,8800.0,29.2024,29.2511,29.1745,29.2511,8800.0
2009-04-08 10:15:00,42.03,42.05,41.89,41.89,7900.0,29.2581,29.272,29.1606,29.1606,7900.0
2009-04-08 10:20:00,41.89,41.91,41.83,41.85,13500.0,29.1606,29.1745,29.1188,29.1328,13500.0
2009-04-08 10:25:00,41.83,41.86,41.73,41.79,26700.0,29.1188,29.1397,29.0492,29.091,26700.0
2009-04-08 10:30:00,41.78,41.84,41.75,41.8,20900.0,29.084,29.1258,29.0632,29.098,20900.0
2009-04-08 10:35:00,41.84,41.84,41.73,41.76,6400.0,29.1258,29.1258,29.0492,29.0701,6400.0
2009-04-08 10:40:00,41.77,41.85,41.76,41.85,21000.0,29.0771,29.1328,29.0701,29.1328,21000.0
2009-04-08 10:45:00,41.85,41.88,41.79,41.81,31500.0,29.1328,29.1537,29.091,29.1049,31500.0
2009-04-08 10:50:00,41.81,41.95,41.8,41.91,17300.0,29.1049,29.2024,29.098,29.1745,17300.0
2009-04-08 10:55:00,41.92,41.96,41.91,41.96,13600.0,29.1815,29.2093,29.1745,29.2093,13600.0
2009-04-08 11:00:00,41.96,42.08,41.96,42.03,23500.0,29.2093,29.2929,29.2093,29.2581,23500.0
2009-04-08 11:05:00,42.03,42.08,42.03,42.05,14200.0,29.2581,29.2929,29.2581,29.272,14200.0
2009-04-08 11:10:00,42.04,42.07,42.01,42.02,10800.0,29.265,29.2859,29.2441,29.2511,10800.0
2009-04-08 11:15:00,42.04,42.09,42.0,42.02,15700.0,29.265,29.2998,29.2372,29.2511,15700.0
2009-04-08 11:20:00,42.01,42.07,42.01,42.03,10000.0,29.2441,29.2859,29.2441,29.2581,10000.0
2009-04-08 11:25:00,42.04,42.11,41.98,41.99,26000.0,29.265,29.3138,29.2233,29.2302,26000.0
2009-04-08 11:30:00,41.99,42.0,41.96,41.99,8900.0,29.2302,29.2372,29.2093,29.2302,8900.0
2009-04-08 11:35:00,42.0,42.18,41.99,42.15,15600.0,29.2372,29.3625,29.2302,29.3416,15600.0
2009-04-08 11:40:00,42.16,42.16,42.08,42.11,58500.0,29.3486,29.3486,29.2929,29.3138,58500.0
2009-04-08 11:45:00,42.12,42.21,42.12,42.16,19600.0,29.3207,29.3834,29.3207,29.3486,19600.0
2009-04-08 11:50:00,42.16,42.2,42.11,42.14,34000.0,29.3486,29.3764,29.3138,29.3346,34000.0
2009-04-08 11:55:00,42.13,42.15,42.08,42.08,18200.0,29.3277,29.3416,29.2929,29.2929,18200.0
2009-04-08 12:00:00,42.09,42.11,42.04,42.06,21400.0,29.2998,29.3138,29.265,29.279,21400.0
2009-04-08 12:05:00,42.07,42.1,42.05,42.06,7000.0,29.2859,29.3068,29.272,29.279,7000.0
2009-04-08 12:10:00,42.05,42.11,42.01,42.01,14500.0,29.272,29.3138,29.2441,29.2441,14500.0
2009-04-08 12:15:00,42.01,42.06,41.98,42.05,17300.0,29.2441,29.279,29.2233,29.272,17300.0
2009-04-08 12:20:00,42.04,42.15,42.03,42.15,11000.0,29.265,29.3416,29.2581,29.3416,11000.0
2009-04-08 12:25:00,42.15,42.19,42.12,42.12,7400.0,29.3416,29.3695,29.3207,29.3207,7400.0
2009-04-08 12:30:00,42.13,42.14,42.12,42.13,6200.0,29.3277,29.3346,29.3207,29.3277,6200.0
2009-04-08 12:35:00,42.13,42.14,42.08,42.13,11400.0,29.3277,29.3346,29.2929,29.3277,11400.0
2009-04-08 12:40:00,42.12,42.29,42.12,42.25,50600.0,29.3207,29.4391,29.3207,29.4112,50600.0
2009-04-08 12:45:00,42.25,42.31,42.24,42.28,11200.0,29.4112,29.453,29.4043,29.4321,11200.0
2009-04-08 12:50:00,42.28,42.31,42.25,42.28,7100.0,29.4321,29.453,29.4112,29.4321,7100.0
2009-04-08 12:55:00,42.33,42.37,42.3,42.31,32600.0,29.4669,29.4948,29.446,29.453,32600.0
2009-04-08 13:00:00,42.3,42.31,42.26,42.26,11800.0,29.446,29.453,29.4182,29.4182,11800.0
2009-04-08 13:05:00,42.26,42.29,42.25,42.27,4200.0,29.4182,29.4391,29.4112,29.4251,4200.0
2009-04-08 13:10:00,42.28,42.28,42.24,42.26,6700.0,29.4321,29.4321,29.4043,29.4182,6700.0
2009-04-08 13:15:00,42.27,42.3,42.2,42.2,25100.0,29.4251,29.446,29.3764,29.3764,25100.0
2009-04-08 13:20:00,42.21,42.26,42.2,42.24,17500.0,29.3834,29.4182,29.3764,29.4043,17500.0
2009-04-08 13:25:00,42.24,42.28,42.24,42.25,22600.0,29.4043,29.4321,29.4043,29.4112,22600.0
2009-04-08 13:30:00,42.27,42.31,42.27,42.3,31300.0,29.4251,29.453,29.4251,29.446,31300.0
2009-04-08 13:35:00,42.3,42.3,42.16,42.18,11500.0,29.446,29.446,29.3486,29.3625,11500.0
2009-04-08 13:40:00,42.17,42.25,42.17,42.23,14800.0,29.3555,29.4112,29.3555,29.3973,14800.0
2009-04-08 13:45:00,42.22,42.25,42.2,42.24,15400.0,29.3903,29.4112,29.3764,29.4043,15400.0
2009-04-08 13:50:00,42.25,42.26,42.19,42.19,7000.0,29.4112,29.4182,29.3695,29.3695,7000.0
2009-04-08 13:55:00,42.19,42.21,42.18,42.19,8600.0,29.3695,29.3834,29.3625,29.3695,8600.0
2009-04-08 14:00:00,42.2,42.21,42.05,42.08,33500.0,29.3764,29.3834,29.272,29.2929,33500.0
2009-04-08 14:05:00,42.08,42.09,41.97,41.99,30900.0,29.2929,29.2998,29.2163,29.2302,30900.0
2009-04-08 14:10:00,41.99,42.05,41.96,42.05,27100.0,29.2302,29.272,29.2093,29.272,27100.0
2009-04-08 14:15:00,42.04,42.04,41.91,41.95,25200.0,29.265,29.265,29.1745,29.2024,25200.0
2009-04-08 14:20:00,41.96,41.99,41.86,41.88,18900.0,29.2093,29.2302,29.1397,29.1537,18900.0
2009-04-08 14:25:00,41.88,41.98,41.87,41.97,21500.0,29.1537,29.2233,29.1467,29.2163,21500.0
2009-04-08 14:30:00,41.97,42.0,41.92,41.95,18200.0,29.2163,29.2372,29.1815,29.2024,18200.0
2009-04-08 14:35:00,41.95,41.99,41.92,41.95,21900.0,29.2024,29.2302,29.1815,29.2024,21900.0
2009-04-08 14:40:00,41.96,42.03,41.88,42.0,25000.0,29.2093,29.2581,29.1537,29.2372,25000.0
2009-04-08 14:45:00,41.98,42.01,41.97,41.97,16600.0,29.2233,29.2441,29.2163,29.2163,16600.0
2009-04-08 14:50:00,41.97,41.97,41.84,41.88,35300.0,29.2163,29.2163,29.1258,29.1537,35300.0
2009-04-08 14:55:00,41.85,41.89,41.8,41.87,51300.0,29.1328,29.1606,29.098,29.1467,51300.0
2009-04-08 15:00:00,41.86,41.87,41.69,41.71,51100.0,29.1397,29.1467,29.0214,29.0353,51100.0
2009-04-08 15:05:00,41.7,41.76,41.66,41.71,53600.0,29.0284,29.0701,29.0005,29.0353,53600.0
2009-04-08 15:10:00,41.7,41.79,41.67,41.76,32000.0,29.0284,29.091,29.0075,29.0701,32000.0
2009-04-08 15:15:00,41.77,41.84,41.72,41.81,31000.0,29.0771,29.1258,29.0423,29.1049,31000.0
2009-04-08 15:20:00,41.82,41.89,41.8,41.89,40100.0,29.1119,29.1606,29.098,29.1606,40100.0
2009-04-08 15:25:00,41.91,41.95,41.84,41.85,52900.0,29.1745,29.2024,29.1258,29.1328,52900.0
2009-04-08 15:30:00,41.87,41.98,41.85,41.94,48900.0,29.1467,29.2233,29.1328,29.1954,48900.0
2009-04-08 15:35:00,41.96,42.05,41.91,42.05,43800.0,29.2093,29.272,29.1745,29.272,43800.0
2009-04-08 15:40:00,42.05,42.07,42.0,42.07,56000.0,29.272,29.2859,29.2372,29.2859,56000.0
2009-04-08 15:45:00,42.09,42.14,42.01,42.1,48600.0,29.2998,29.3346,29.2441,29.3068,48600.0
2009-04-08 15:50:00,42.1,42.17,42.01,42.04,73600.0,29.3068,29.3555,29.2441,29.265,73600.0
2009-04-08 15:55:00,42.04,42.22,42.04,42.16,122700.0,29.265,29.3903,29.265,29.3486,122700.0
2009-04-09 09:30:00,43.57,43.73,43.41,43.49,188700.0,30.3301,30.4415,30.2187,30.2744,188700.0
2009-04-09 09:35:00,43.5,43.54,43.37,43.4,102400.0,30.2814,30.3092,30.1909,30.2118,102400.0
2009-04-09 09:40:00,43.38,43.49,43.35,43.48,200800.0,30.1978,30.2744,30.177,30.2675,200800.0
2009-04-09 09:45:00,43.49,43.52,43.43,43.5,43900.0,30.2744,30.2953,30.2326,30.2814,43900.0
2009-04-09 09:50:00,43.49,43.6,43.49,43.58,23900.0,30.2744,30.351,30.2744,30.3371,23900.0
2009-04-09 09:55:00,43.58,43.67,43.58,43.67,28600.0,30.3371,30.3997,30.3371,30.3997,28600.0
2009-04-09 10:00:00,43.65,43.74,43.65,43.67,25300.0,30.3858,30.4484,30.3858,30.3997,25300.0
2009-04-09 10:05:00,43.69,43.71,43.61,43.62,18200.0,30.4136,30.4276,30.3579,30.3649,18200.0
2009-04-09 10:10:00,43.61,43.64,43.58,43.63,24300.0,30.3579,30.3788,30.3371,30.3719,24300.0
2009-04-09 10:15:00,43.65,43.65,43.57,43.57,17900.0,30.3858,30.3858,30.3301,30.3301,17900.0
2009-04-09 10:20:00,43.58,43.63,43.57,43.6,33400.0,30.3371,30.3719,30.3301,30.351,33400.0
2009-04-09 10:25:00,43.61,43.68,43.6,43.63,35700.0,30.3579,30.4067,30.351,30.3719,35700.0
2009-04-09 10:30:00,43.63,43.65,43.56,43.59,19700.0,30.3719,30.3858,30.3231,30.344,19700.0
2009-04-09 10:35:00,43.6,43.67,43.59,43.64,33100.0,30.351,30.3997,30.344,30.3788,33100.0
2009-04-09 10:40:00,43.64,43.64,43.5,43.5,33000.0,30.3788,30.3788,30.2814,30.2814,33000.0
2009-04-09 10:45:00,43.49,43.52,43.48,43.52,20400.0,30.2744,30.2953,30.2675,30.2953,20400.0
2009-04-09 10:50:00,43.52,43.57,43.51,43.53,16500.0,30.2953,30.3301,30.2883,30.3023,16500.0
2009-04-09 10:55:00,43.55,43.57,43.51,43.51,19800.0,30.3162,30.3301,30.2883,30.2883,19800.0
2009-04-09 11:00:00,43.54,43.6,43.47,43.58,30500.0,30.3092,30.351,30.2605,30.3371,30500.0
2009-04-09 11:05:00,43.57,43.59,43.56,43.57,12800.0,30.3301,30.344,30.3231,30.3301,12800.0
2009-04-09 11:10:00,43.56,43.6,43.52,43.52,11900.0,30.3231,30.351,30.2953,30.2953,11900.0
2009-04-09 11:15:00,43.54,43.61,43.54,43.61,22700.0,30.3092,30.3579,30.3092,30.3579,22700.0
2009-04-09 11:20:00,43.62,43.63,43.59,43.6,98400.0,30.3649,30.3719,30.344,30.351,98400.0
2009-04-09 11:25:00,43.61,43.61,43.47,43.47,33100.0,30.3579,30.3579,30.2605,30.2605,33100.0
2009-04-09 11:30:00,43.47,43.52,43.46,43.46,13100.0,30.2605,30.2953,30.2535,30.2535,13100.0
2009-04-09 11:35:00,43.45,43.46,43.42,43.44,11500.0,30.2466,30.2535,30.2257,30.2396,11500.0
2009-04-09 11:40:00,43.44,43.46,43.35,43.36,20100.0,30.2396,30.2535,30.177,30.1839,20100.0
2009-04-09 11:45:00,43.34,43.42,43.34,43.42,11400.0,30.17,30.2257,30.17,30.2257,11400.0
2009-04-09 11:50:00,43.41,43.43,43.4,43.41,9300.0,30.2187,30.2326,30.2118,30.2187,9300.0
2009-04-09 11:55:00,43.41,43.51,43.41,43.51,8700.0,30.2187,30.2883,30.2187,30.2883,8700.0
2009-04-09 12:00:00,43.51,43.52,43.47,43.47,17600.0,30.2883,30.2953,30.2605,30.2605,17600.0
2009-04-09 12:05:00,43.46,43.53,43.46,43.52,10500.0,30.2535,30.3023,30.2535,30.2953,10500.0
2009-04-09 12:10:00,43.52,43.55,43.46,43.51,17300.0,30.2953,30.3162,30.2535,30.2883,17300.0
2009-04-09 12:15:00,43.5,43.5,43.42,43.49,21100.0,30.2814,30.2814,30.2257,30.2744,21100.0
2009-04-09 12:20:00,43.49,43.52,43.48,43.52,6800.0,30.2744,30.2953,30.2675,30.2953,6800.0
2009-04-09 12:25:00,43.51,43.58,43.5,43.56,21900.0,30.2883,30.3371,30.2814,30.3231,21900.0
2009-04-09 12:30:00,43.57,43.59,43.55,43.56,15000.0,30.3301,30.344,30.3162,30.3231,15000.0
2009-04-09 12:35:00,43.57,43.58,43.54,43.58,9200.0,30.3301,30.3371,30.3092,30.3371,9200.0
2009-04-09 12:40:00,43.57,43.64,43.56,43.62,17300.0,30.3301,30.3788,30.3231,30.3649,17300.0
2009-04-09 12:45:00,43.62,43.63,43.57,43.6,16700.0,30.3649,30.3719,30.3301,30.351,16700.0
2009-04-09 12:50:00,43.59,43.63,43.58,43.59,17500.0,30.344,30.3719,30.3371,30.344,17500.0
2009-04-09 12:55:00,43.58,43.61,43.58,43.59,11100.0,30.3371,30.3579,30.3371,30.344,11100.0
2009-04-09 13:00:00,43.58,43.65,43.57,43.63,27000.0,30.3371,30.3858,30.3301,30.3719,27000.0
2009-04-09 13:05:00,43.62,43.71,43.62,43.71,36600.0,30.3649,30.4276,30.3649,30.4276,36600.0
2009-04-09 13:10:00,43.71,43.74,43.67,43.69,17600.0,30.4276,30.4484,30.3997,30.4136,17600.0
2009-04-09 13:15:00,43.7,43.71,43.67,43.7,10400.0,30.4206,30.4276,30.3997,30.4206,10400.0
2009-04-09 13:20:00,43.71,43.76,43.7,43.73,12600.0,30.4276,30.4624,30.4206,30.4415,12600.0
2009-04-09 13:25:00,43.74,43.74,43.61,43.63,25200.0,30.4484,30.4484,30.3579,30.3719,25200.0
2009-04-09 13:30:00,43.64,43.67,43.61,43.62,26400.0,30.3788,30.3997,30.3579,30.3649,26400.0
2009-04-09 13:35:00,43.62,43.66,43.61,43.63,18100.0,30.3649,30.3928,30.3579,30.3719,18100.0
2009-04-09 13:40:00,43.63,43.65,43.59,43.65,23300.0,30.3719,30.3858,30.344,30.3858,23300.0
2009-04-09 13:45:00,43.65,43.71,43.64,43.71,22300.0,30.3858,30.4276,30.3788,30.4276,22300.0
2009-04-09 13:50:00,43.71,43.72,43.68,43.71,16200.0,30.4276,30.4345,30.4067,30.4276,16200.0
2009-04-09 13:55:00,43.73,43.75,43.72,43.74,32500.0,30.4415,30.4554,30.4345,30.4484,32500.0
2009-04-09 14:00:00,43.74,43.75,43.67,43.67,69800.0,30.4484,30.4554,30.3997,30.3997,69800.0
2009-04-09 14:05:00,43.68,43.76,43.68,43.76,14100.0,30.4067,30.4624,30.4067,30.4624,14100.0
2009-04-09 14:10:00,43.76,43.78,43.7,43.71,27400.0,30.4624,30.4763,30.4206,30.4276,27400.0
2009-04-09 14:15:00,43.72,43.73,43.58,43.64,37200.0,30.4345,30.4415,30.3371,30.3788,37200.0
2009-04-09 14:20:00,43.63,43.67,43.62,43.66,10100.0,30.3719,30.3997,30.3649,30.3928,10100.0
2009-04-09 14:25:00,43.66,43.74,43.66,43.7,34800.0,30.3928,30.4484,30.3928,30.4206,34800.0
2009-04-09 14:30:00,43.69,43.78,43.69,43.78,32700.0,30.4136,30.4763,30.4136,30.4763,32700.0
2009-04-09 14:35:00,43.79,43.88,43.76,43.88,27300.0,30.4832,30.5459,30.4624,30.5459,27300.0
2009-04-09 14:40:00,43.88,43.9,43.84,43.86,16100.0,30.5459,30.5598,30.5181,30.532,16100.0
2009-04-09 14:45:00,43.87,44.0,43.87,43.98,44300.0,30.5389,30.6294,30.5389,30.6155,44300.0
2009-04-09 14:50:00,43.98,44.02,43.88,43.9,37600.0,30.6155,30.6434,30.5459,30.5598,37600.0
2009-04-09 14:55:00,43.91,43.96,43.86,43.94,28500.0,30.5668,30.6016,30.532,30.5877,28500.0
2009-04-09 15:00:00,43.94,43.95,43.89,43.95,84100.0,30.5877,30.5946,30.5529,30.5946,84100.0
2009-04-09 15:05:00,43.94,43.99,43.92,43.99,65700.0,30.5877,30.6225,30.5737,30.6225,65700.0
2009-04-09 15:10:00,43.98,43.99,43.87,43.87,25900.0,30.6155,30.6225,30.5389,30.5389,25900.0
2009-04-09 15:15:00,43.87,44.03,43.87,44.02,32400.0,30.5389,30.6503,30.5389,30.6434,32400.0
2009-04-09 15:20:00,44.02,44.05,43.92,43.93,52600.0,30.6434,30.6642,30.5737,30.5807,52600.0
2009-04-09 15:25:00,43.94,44.02,43.94,44.01,30200.0,30.5877,30.6434,30.5877,30.6364,30200.0
2009-04-09 15:30:00,44.02,44.03,43.95,44.03,58200.0,30.6434,30.6503,30.5946,30.6503,58200.0
2009-04-09 15:35:00,44.03,44.16,44.03,44.12,56400.0,30.6503,30.7408,30.6503,30.713,56400.0
2009-04-09 15:40:00,44.11,44.17,43.99,44.11,67700.0,30.706,30.7478,30.6225,30.706,67700.0
2009-04-09 15:45:00,44.1,44.18,44.03,44.18,97200.0,30.699,30.7547,30.6503,30.7547,97200.0
2009-04-09 15:50:00,44.18,44.29,44.1,44.2,63400.0,30.7547,30.8313,30.699,30.7687,63400.0
2009-04-09 15:55:00,44.2,44.38,44.18,44.38,92100.0,30.7687,30.894,30.7547,30.894,92100.0
2009-04-13 09:30:00,43.76,43.92,43.75,43.76,78100.0,30.4624,30.5737,30.4554,30.4624,78100.0
2009-04-13 09:35:00,43.76,43.83,43.74,43.81,26800.0,30.4624,30.5111,30.4484,30.4972,26800.0
2009-04-13 09:40:00,43.83,43.85,43.7,43.75,21800.0,30.5111,30.525,30.4206,30.4554,21800.0
2009-04-13 09:45:00,43.74,43.81,43.7,43.79,21800.0,30.4484,30.4972,30.4206,30.4832,21800.0
2009-04-13 09:50:00,43.76,43.82,43.72,43.8,9500.0,30.4624,30.5041,30.4345,30.4902,9500.0
2009-04-13 09:55:00,43.8,43.8,43.67,43.75,20400.0,30.4902,30.4902,30.3997,30.4554,20400.0
2009-04-13 10:00:00,43.75,43.91,43.74,43.89,23700.0,30.4554,30.5668,30.4484,30.5529,23700.0
2009-04-13 10:05:00,43.89,43.96,43.87,43.96,32400.0,30.5529,30.6016,30.5389,30.6016,32400.0
2009-04-13 10:10:00,43.98,44.24,43.98,44.2,16900.0,30.6155,30.7965,30.6155,30.7687,16900.0
2009-04-13 10:15:00,44.2,44.25,44.15,44.19,69400.0,30.7687,30.8035,30.7339,30.7617,69400.0
2009-04-13 10:20:00,44.21,44.35,44.19,44.35,34400.0,30.7756,30.8731,30.7617,30.8731,34400.0
2009-04-13 10:25:00,44.35,44.35,44.23,44.23,24300.0,30.8731,30.8731,30.7895,30.7895,24300.0
2009-04-13 10:30:00,44.23,44.23,44.11,44.11,44500.0,30.7895,30.7895,30.706,30.706,44500.0
2009-04-13 10:35:00,44.13,44.25,44.1,44.13,18500.0,30.7199,30.8035,30.699,30.7199,18500.0
2009-04-13 10:40:00,44.09,44.12,44.05,44.07,27700.0,30.6921,30.713,30.6642,30.6782,27700.0
2009-04-13 10:45:00,44.08,44.16,44.05,44.12,46200.0,30.6851,30.7408,30.6642,30.713,46200.0
2009-04-13 10:50:00,44.14,44.21,44.09,44.09,43300.0,30.7269,30.7756,30.6921,30.6921,43300.0
2009-04-13 10:55:00,44.1,44.19,44.08,44.13,54800.0,30.699,30.7617,30.6851,30.7199,54800.0
2009-04-13 11:00:00,44.13,44.13,43.98,44.0,55100.0,30.7199,30.7199,30.6155,30.6294,55100.0
2009-04-13 11:05:00,43.99,44.03,43.92,43.94,87900.0,30.6225,30.6503,30.5737,30.5877,87900.0
2009-04-13 11:10:00,43.94,44.03,43.94,43.99,27600.0,30.5877,30.6503,30.5877,30.6225,27600.0
2009-04-13 11:15:00,43.99,44.02,43.95,44.01,31900.0,30.6225,30.6434,30.5946,30.6364,31900.0
2009-04-13 11:20:00,44.0,44.03,43.97,44.01,28500.0,30.6294,30.6503,30.6086,30.6364,28500.0
2009-04-13 11:25:00,44.01,44.19,44.01,44.13,38300.0,30.6364,30.7617,30.6364,30.7199,38300.0
2009-04-13 11:30:00,44.13,44.14,44.09,44.1,63000.0,30.7199,30.7269,30.6921,30.699,63000.0
2009-04-13 11:35:00,44.09,44.1,44.02,44.04,34600.0,30.6921,30.699,30.6434,30.6573,34600.0
2009-04-13 11:40:00,44.04,44.1,43.96,43.99,67700.0,30.6573,30.699,30.6016,30.6225,67700.0
2009-04-13 11:45:00,44.0,44.03,43.98,44.03,38100.0,30.6294,30.6503,30.6155,30.6503,38100.0
2009-04-13 11:50:00,44.03,44.03,43.88,43.88,39200.0,30.6503,30.6503,30.5459,30.5459,39200.0
2009-04-13 11:55:00,43.89,44.01,43.88,43.99,34600.0,30.5529,30.6364,30.5459,30.6225,34600.0
2009-04-13 12:00:00,43.99,44.07,43.97,44.05,33700.0,30.6225,30.6782,30.6086,30.6642,33700.0
2009-04-13 12:05:00,44.05,44.11,44.02,44.08,50500.0,30.6642,30.706,30.6434,30.6851,50500.0
2009-04-13 12:10:00,44.07,44.11,44.05,44.09,45300.0,30.6782,30.706,30.6642,30.6921,45300.0
2009-04-13 12:15:00,44.07,44.15,44.06,44.15,32700.0,30.6782,30.7339,30.6712,30.7339,32700.0
2009-04-13 12:20:00,44.14,44.15,44.11,44.14,17800.0,30.7269,30.7339,30.706,30.7269,17800.0
2009-04-13 12:25:00,44.14,44.14,44.06,44.11,18000.0,30.7269,30.7269,30.6712,30.706,18000.0
2009-04-13 12:30:00,44.1,44.22,44.1,44.18,27500.0,30.699,30.7826,30.699,30.7547,27500.0
2009-04-13 12:35:00,44.18,44.22,44.17,44.19,14700.0,30.7547,30.7826,30.7478,30.7617,14700.0
2009-04-13 12:40:00,44.18,44.21,44.16,44.17,20000.0,30.7547,30.7756,30.7408,30.7478,20000.0
2009-04-13 12:45:00,44.17,44.19,44.15,44.19,15000.0,30.7478,30.7617,30.7339,30.7617,15000.0
2009-04-13 12:50:00,44.19,44.21,44.17,44.19,16100.0,30.7617,30.7756,30.7478,30.7617,16100.0
2009-04-13 12:55:00,44.21,44.28,44.21,44.26,16100.0,30.7756,30.8243,30.7756,30.8104,16100.0
2009-04-13 13:00:00,44.23,44.24,44.13,44.17,17300.0,30.7895,30.7965,30.7199,30.7478,17300.0
2009-04-13 13:05:00,44.18,44.2,44.16,44.16,6900.0,30.7547,30.7687,30.7408,30.7408,6900.0
2009-04-13 13:10:00,44.15,44.18,44.14,44.14,13900.0,30.7339,30.7547,30.7269,30.7269,13900.0
2009-04-13 13:15:00,44.14,44.24,44.14,44.24,15400.0,30.7269,30.7965,30.7269,30.7965,15400.0
2009-04-13 13:20:00,44.28,44.4,44.28,44.35,28600.0,30.8243,30.9079,30.8243,30.8731,28600.0
2009-04-13 13:25:00,44.35,44.36,44.33,44.36,13400.0,30.8731,30.88,30.8592,30.88,13400.0
2009-04-13 13:30:00,44.36,44.48,44.36,44.48,35800.0,30.88,30.9636,30.88,30.9636,35800.0
2009-04-13 13:35:00,44.48,44.48,44.38,44.38,31100.0,30.9636,30.9636,30.894,30.894,31100.0
2009-04-13 13:40:00,44.39,44.42,44.37,44.38,24300.0,30.9009,30.9218,30.887,30.894,24300.0
2009-04-13 13:45:00,44.4,44.48,44.4,44.44,22600.0,30.9079,30.9636,30.9079,30.9357,22600.0
2009-04-13 13:50:00,44.45,44.53,44.45,44.52,13100.0,30.9427,30.9984,30.9427,30.9914,13100.0
2009-04-13 13:55:00,44.52,44.54,44.5,44.54,10000.0,30.9914,31.0053,30.9775,31.0053,10000.0
2009-04-13 14:00:00,44.54,44.61,44.52,44.55,24400.0,31.0053,31.0541,30.9914,31.0123,24400.0
2009-04-13 14:05:00,44.57,44.57,44.47,44.49,74300.0,31.0262,31.0262,30.9566,30.9705,74300.0
2009-04-13 14:10:00,44.5,44.5,44.33,44.37,42200.0,30.9775,30.9775,30.8592,30.887,42200.0
2009-04-13 14:15:00,44.36,44.41,44.34,44.41,43700.0,30.88,30.9148,30.8661,30.9148,43700.0
2009-04-13 14:20:00,44.42,44.47,44.37,44.44,22500.0,30.9218,30.9566,30.887,30.9357,22500.0
2009-04-13 14:25:00,44.45,44.48,44.38,44.42,31900.0,30.9427,30.9636,30.894,30.9218,31900.0
2009-04-13 14:30:00,44.41,44.52,44.41,44.51,22800.0,30.9148,30.9914,30.9148,30.9845,22800.0
2009-04-13 14:35:00,44.5,44.53,44.44,44.44,14100.0,30.9775,30.9984,30.9357,30.9357,14100.0
2009-04-13 14:40:00,44.44,44.53,44.39,44.46,25400.0,30.9357,30.9984,30.9009,30.9497,25400.0
2009-04-13 14:45:00,44.46,44.46,44.36,44.36,61800.0,30.9497,30.9497,30.88,30.88,61800.0
2009-04-13 14:50:00,44.37,44.43,44.35,44.4,27400.0,30.887,30.9288,30.8731,30.9079,27400.0
2009-04-13 14:55:00,44.4,44.49,44.35,44.36,18100.0,30.9079,30.9705,30.8731,30.88,18100.0
2009-04-13 15:00:00,44.35,44.52,44.28,44.51,62700.0,30.8731,30.9914,30.8243,30.9845,62700.0
2009-04-13 15:05:00,44.52,44.58,44.48,44.51,25300.0,30.9914,31.0332,30.9636,30.9845,25300.0
2009-04-13 15:10:00,44.53,44.63,44.51,44.62,37700.0,30.9984,31.068,30.9845,31.061,37700.0
2009-04-13 15:15:00,44.61,44.72,44.6,44.67,61800.0,31.0541,31.1306,31.0471,31.0958,61800.0
2009-04-13 15:20:00,44.67,44.72,44.65,44.7,36400.0,31.0958,31.1306,31.0819,31.1167,36400.0
2009-04-13 15:25:00,44.69,44.77,44.64,44.72,23400.0,31.1098,31.1655,31.075,31.1306,23400.0
2009-04-13 15:30:00,44.71,44.81,44.67,44.77,43000.0,31.1237,31.1933,31.0958,31.1655,43000.0
2009-04-13 15:35:00,44.78,44.87,44.71,44.84,72900.0,31.1724,31.2351,31.1237,31.2142,72900.0
2009-04-13 15:40:00,44.83,44.95,44.77,44.93,66000.0,31.2072,31.2908,31.1655,31.2768,66000.0
2009-04-13 15:45:00,44.92,44.94,44.76,44.78,78300.0,31.2699,31.2838,31.1585,31.1724,78300.0
2009-04-13 15:50:00,44.78,44.85,44.63,44.68,89300.0,31.1724,31.2211,31.068,31.1028,89300.0
2009-04-13 15:55:00,44.69,44.74,44.57,44.66,129600.0,31.1098,31.1446,31.0262,31.0889,129600.0
2009-04-14 09:30:00,44.15,44.23,44.01,44.05,59300.0,30.7339,30.7895,30.6364,30.6642,59300.0
2009-04-14 09:35:00,44.06,44.06,43.83,43.93,37200.0,30.6712,30.6712,30.5111,30.5807,37200.0
2009-04-14 09:40:00,43.92,43.92,43.78,43.89,26900.0,30.5737,30.5737,30.4763,30.5529,26900.0
2009-04-14 09:45:00,43.9,43.9,43.75,43.89,29100.0,30.5598,30.5598,30.4554,30.5529,29100.0
2009-04-14 09:50:00,43.93,43.99,43.92,43.97,27000.0,30.5807,30.6225,30.5737,30.6086,27000.0
2009-04-14 09:55:00,43.96,44.1,43.94,44.09,35000.0,30.6016,30.699,30.5877,30.6921,35000.0
2009-04-14 10:00:00,44.08,44.17,44.04,44.14,30600.0,30.6851,30.7478,30.6573,30.7269,30600.0
2009-04-14 10:05:00,44.15,44.16,44.03,44.07,24900.0,30.7339,30.7408,30.6503,30.6782,24900.0
2009-04-14 10:10:00,44.06,44.19,44.06,44.1,33300.0,30.6712,30.7617,30.6712,30.699,33300.0
2009-04-14 10:15:00,44.06,44.17,44.03,44.13,42300.0,30.6712,30.7478,30.6503,30.7199,42300.0
2009-04-14 10:20:00,44.11,44.2,44.11,44.17,44100.0,30.706,30.7687,30.706,30.7478,44100.0
2009-04-14 10:25:00,44.16,44.24,44.14,44.24,28800.0,30.7408,30.7965,30.7269,30.7965,28800.0
2009-04-14 10:30:00,44.26,44.42,44.24,44.36,29500.0,30.8104,30.9218,30.7965,30.88,29500.0
2009-04-14 10:35:00,44.37,44.42,44.34,44.37,41800.0,30.887,30.9218,30.8661,30.887,41800.0
2009-04-14 10:40:00,44.38,44.5,44.35,44.47,44800.0,30.894,30.9775,30.8731,30.9566,44800.0
2009-04-14 10:45:00,44.47,44.48,44.42,44.45,27400.0,30.9566,30.9636,30.9218,30.9427,27400.0
2009-04-14 10:50:00,44.44,44.47,44.38,44.38,18900.0,30.9357,30.9566,30.894,30.894,18900.0
2009-04-14 10:55:00,44.38,44.39,44.34,44.35,16500.0,30.894,30.9009,30.8661,30.8731,16500.0
2009-04-14 11:00:00,44.35,44.39,44.31,44.36,26900.0,30.8731,30.9009,30.8452,30.88,26900.0
2009-04-14 11:05:00,44.36,44.36,44.2,44.22,23900.0,30.88,30.88,30.7687,30.7826,23900.0
2009-04-14 11:10:00,44.22,44.23,44.17,44.22,19800.0,30.7826,30.7895,30.7478,30.7826,19800.0
2009-04-14 11:15:00,44.23,44.23,44.15,44.15,20000.0,30.7895,30.7895,30.7339,30.7339,20000.0
2009-04-14 11:20:00,44.16,44.16,44.05,44.09,18500.0,30.7408,30.7408,30.6642,30.6921,18500.0
2009-04-14 11:25:00,44.09,44.13,44.05,44.05,26200.0,30.6921,30.7199,30.6642,30.6642,26200.0
2009-04-14 11:30:00,44.04,44.17,44.04,44.17,10900.0,30.6573,30.7478,30.6573,30.7478,10900.0
2009-04-14 11:35:00,44.18,44.18,44.09,44.13,16700.0,30.7547,30.7547,30.6921,30.7199,16700.0
2009-04-14 11:40:00,44.16,44.18,44.11,44.16,24200.0,30.7408,30.7547,30.706,30.7408,24200.0
2009-04-14 11:45:00,44.17,44.26,44.17,44.23,8400.0,30.7478,30.8104,30.7478,30.7895,8400.0
2009-04-14 11:50:00,44.24,44.24,44.14,44.16,16800.0,30.7965,30.7965,30.7269,30.7408,16800.0
2009-04-14 11:55:00,44.15,44.15,44.06,44.07,19500.0,30.7339,30.7339,30.6712,30.6782,19500.0
2009-04-14 12:00:00,44.06,44.08,44.01,44.07,17900.0,30.6712,30.6851,30.6364,30.6782,17900.0
2009-04-14 12:05:00,44.07,44.07,43.96,43.96,12000.0,30.6782,30.6782,30.6016,30.6016,12000.0
2009-04-14 12:10:00,43.94,43.95,43.84,43.84,14300.0,30.5877,30.5946,30.5181,30.5181,14300.0
2009-04-14 12:15:00,43.84,43.92,43.79,43.92,15600.0,30.5181,30.5737,30.4832,30.5737,15600.0
2009-04-14 12:20:00,43.93,43.93,43.85,43.9,34400.0,30.5807,30.5807,30.525,30.5598,34400.0
2009-04-14 12:25:00,43.91,43.99,43.9,43.92,18000.0,30.5668,30.6225,30.5598,30.5737,18000.0
2009-04-14 12:30:00,43.93,44.0,43.93,44.0,12500.0,30.5807,30.6294,30.5807,30.6294,12500.0
2009-04-14 12:35:00,43.98,44.01,43.9,43.9,13500.0,30.6155,30.6364,30.5598,30.5598,13500.0
2009-04-14 12:40:00,43.9,43.9,43.72,43.72,14800.0,30.5598,30.5598,30.4345,30.4345,14800.0
2009-04-14 12:45:00,43.7,43.73,43.54,43.57,28400.0,30.4206,30.4415,30.3092,30.3301,28400.0
2009-04-14 12:50:00,43.58,43.61,43.57,43.59,7200.0,30.3371,30.3579,30.3301,30.344,7200.0
2009-04-14 12:55:00,43.56,43.56,43.45,43.5,81300.0,30.3231,30.3231,30.2466,30.2814,81300.0
2009-04-14 13:00:00,43.56,43.56,43.5,43.5,10100.0,30.3231,30.3231,30.2814,30.2814,10100.0
2009-04-14 13:05:00,43.48,43.49,43.4,43.45,4800.0,30.2675,30.2744,30.2118,30.2466,4800.0
2009-04-14 13:10:00,43.44,43.55,43.39,43.55,21700.0,30.2396,30.3162,30.2048,30.3162,21700.0
2009-04-14 13:15:00,43.55,43.61,43.52,43.58,18800.0,30.3162,30.3579,30.2953,30.3371,18800.0
2009-04-14 13:20:00,43.59,43.59,43.51,43.53,29800.0,30.344,30.344,30.2883,30.3023,29800.0
2009-04-14 13:25:00,43.54,43.61,43.5,43.58,29400.0,30.3092,30.3579,30.2814,30.3371,29400.0
2009-04-14 13:30:00,43.58,43.66,43.58,43.64,9400.0,30.3371,30.3928,30.3371,30.3788,9400.0
2009-04-14 13:35:00,43.62,43.65,43.54,43.54,31300.0,30.3649,30.3858,30.3092,30.3092,31300.0
2009-04-14 13:40:00,43.54,43.62,43.52,43.62,33600.0,30.3092,30.3649,30.2953,30.3649,33600.0
2009-04-14 13:45:00,43.63,43.63,43.52,43.54,68400.0,30.3719,30.3719,30.2953,30.3092,68400.0
2009-04-14 13:50:00,43.54,43.6,43.52,43.53,50000.0,30.3092,30.351,30.2953,30.3023,50000.0
2009-04-14 13:55:00,43.53,43.62,43.49,43.6,87800.0,30.3023,30.3649,30.2744,30.351,87800.0
2009-04-14 14:00:00,43.6,43.6,43.54,43.57,43300.0,30.351,30.351,30.3092,30.3301,43300.0
2009-04-14 14:05:00,43.57,43.59,43.43,43.48,35500.0,30.3301,30.344,30.2326,30.2675,35500.0
2009-04-14 14:10:00,43.46,43.56,43.41,43.55,38900.0,30.2535,30.3231,30.2187,30.3162,38900.0
2009-04-14 14:15:00,43.54,43.64,43.51,43.64,46200.0,30.3092,30.3788,30.2883,30.3788,46200.0
2009-04-14 14:20:00,43.64,43.75,43.57,43.75,30200.0,30.3788,30.4554,30.3301,30.4554,30200.0
2009-04-14 14:25:00,43.75,43.76,43.68,43.74,78700.0,30.4554,30.4624,30.4067,30.4484,78700.0
2009-04-14 14:30:00,43.74,43.75,43.64,43.66,34000.0,30.4484,30.4554,30.3788,30.3928,34000.0
2009-04-14 14:35:00,43.66,43.73,43.62,43.73,47500.0,30.3928,30.4415,30.3649,30.4415,47500.0
2009-04-14 14:40:00,43.74,43.75,43.64,43.7,34400.0,30.4484,30.4554,30.3788,30.4206,34400.0
2009-04-14 14:45:00,43.68,43.72,43.6,43.63,39600.0,30.4067,30.4345,30.351,30.3719,39600.0
2009-04-14 14:50:00,43.67,43.68,43.52,43.53,57600.0,30.3997,30.4067,30.2953,30.3023,57600.0
2009-04-14 14:55:00,43.53,43.72,43.53,43.72,38900.0,30.3023,30.4345,30.3023,30.4345,38900.0
2009-04-14 15:00:00,43.75,43.85,43.75,43.77,61000.0,30.4554,30.525,30.4554,30.4693,61000.0
2009-04-14 15:05:00,43.74,43.81,43.69,43.71,61700.0,30.4484,30.4972,30.4136,30.4276,61700.0
2009-04-14 15:10:00,43.72,43.77,43.67,43.74,34300.0,30.4345,30.4693,30.3997,30.4484,34300.0
2009-04-14 15:15:00,43.74,43.89,43.72,43.89,42700.0,30.4484,30.5529,30.4345,30.5529,42700.0
2009-04-14 15:20:00,43.89,43.9,43.79,43.81,35600.0,30.5529,30.5598,30.4832,30.4972,35600.0
2009-04-14 15:25:00,43.83,43.84,43.64,43.7,36900.0,30.5111,30.5181,30.3788,30.4206,36900.0
2009-04-14 15:30:00,43.71,43.73,43.58,43.58,50700.0,30.4276,30.4415,30.3371,30.3371,50700.0
2009-04-14 15:35:00,43.59,43.64,43.48,43.48,49000.0,30.344,30.3788,30.2675,30.2675,49000.0
2009-04-14 15:40:00,43.47,43.59,43.45,43.47,88900.0,30.2605,30.344,30.2466,30.2605,88900.0
2009-04-14 15:45:00,43.46,43.7,43.43,43.54,81700.0,30.2535,30.4206,30.2326,30.3092,81700.0
2009-04-14 15:50:00,43.54,43.59,43.37,43.37,57700.0,30.3092,30.344,30.1909,30.1909,57700.0
2009-04-14 15:55:00,43.37,43.44,43.33,43.44,82400.0,30.1909,30.2396,30.163,30.2396,82400.0
2009-04-15 09:30:00,43.17,43.24,43.07,43.11,61400.0,30.0517,30.1004,29.982,30.0099,61400.0
2009-04-15 09:35:00,43.16,43.27,43.11,43.23,33600.0,30.0447,30.1213,30.0099,30.0934,33600.0
2009-04-15 09:40:00,43.21,43.42,43.16,43.39,31300.0,30.0795,30.2257,30.0447,30.2048,31300.0
2009-04-15 09:45:00,43.38,43.39,43.31,43.34,15500.0,30.1978,30.2048,30.1491,30.17,15500.0
2009-04-15 09:50:00,43.37,43.52,43.37,43.48,17900.0,30.1909,30.2953,30.1909,30.2675,17900.0
2009-04-15 09:55:00,43.45,43.55,43.39,43.52,27300.0,30.2466,30.3162,30.2048,30.2953,27300.0
2009-04-15 10:00:00,43.52,43.6,43.5,43.55,19300.0,30.2953,30.351,30.2814,30.3162,19300.0
2009-04-15 10:05:00,43.55,43.65,43.53,43.65,26100.0,30.3162,30.3858,30.3023,30.3858,26100.0
2009-04-15 10:10:00,43.68,43.72,43.65,43.66,24500.0,30.4067,30.4345,30.3858,30.3928,24500.0
2009-04-15 10:15:00,43.67,43.68,43.52,43.55,15500.0,30.3997,30.4067,30.2953,30.3162,15500.0
2009-04-15 10:20:00,43.56,43.65,43.56,43.64,25000.0,30.3231,30.3858,30.3231,30.3788,25000.0
2009-04-15 10:25:00,43.65,43.65,43.57,43.6,33600.0,30.3858,30.3858,30.3301,30.351,33600.0
2009-04-15 10:30:00,43.59,43.6,43.46,43.58,34000.0,30.344,30.351,30.2535,30.3371,34000.0
2009-04-15 10:35:00,43.55,43.57,43.48,43.53,21200.0,30.3162,30.3301,30.2675,30.3023,21200.0
2009-04-15 10:40:00,43.51,43.57,43.46,43.56,34400.0,30.2883,30.3301,30.2535,30.3231,34400.0
2009-04-15 10:45:00,43.55,43.58,43.48,43.5,38500.0,30.3162,30.3371,30.2675,30.2814,38500.0
2009-04-15 10:50:00,43.49,43.49,43.41,43.41,14700.0,30.2744,30.2744,30.2187,30.2187,14700.0
2009-04-15 10:55:00,43.43,43.44,43.36,43.38,17100.0,30.2326,30.2396,30.1839,30.1978,17100.0
2009-04-15 11:00:00,43.39,43.43,43.35,43.35,13800.0,30.2048,30.2326,30.177,30.177,13800.0
2009-04-15 11:05:00,43.35,43.36,43.31,43.36,25000.0,30.177,30.1839,30.1491,30.1839,25000.0
2009-04-15 11:10:00,43.37,43.4,43.34,43.35,11000.0,30.1909,30.2118,30.17,30.177,11000.0
2009-04-15 11:15:00,43.34,43.41,43.29,43.41,19400.0,30.17,30.2187,30.1352,30.2187,19400.0
2009-04-15 11:20:00,43.42,43.49,43.42,43.47,14100.0,30.2257,30.2744,30.2257,30.2605,14100.0
2009-04-15 11:25:00,43.47,43.51,43.46,43.47,12300.0,30.2605,30.2883,30.2535,30.2605,12300.0
2009-04-15 11:30:00,43.46,43.63,43.46,43.61,54000.0,30.2535,30.3719,30.2535,30.3579,54000.0
2009-04-15 11:35:00,43.61,43.67,43.61,43.62,43900.0,30.3579,30.3997,30.3579,30.3649,43900.0
2009-04-15 11:40:00,43.62,43.65,43.57,43.58,18900.0,30.3649,30.3858,30.3301,30.3371,18900.0
2009-04-15 11:45:00,43.56,43.6,43.53,43.6,32100.0,30.3231,30.351,30.3023,30.351,32100.0
2009-04-15 11:50:00,43.61,43.67,43.58,43.58,15000.0,30.3579,30.3997,30.3371,30.3371,15000.0
2009-04-15 11:55:00,43.6,43.72,43.6,43.7,18400.0,30.351,30.4345,30.351,30.4206,18400.0
2009-04-15 12:00:00,43.69,43.72,43.67,43.71,29200.0,30.4136,30.4345,30.3997,30.4276,29200.0
2009-04-15 12:05:00,43.72,43.79,43.71,43.75,22900.0,30.4345,30.4832,30.4276,30.4554,22900.0
2009-04-15 12:10:00,43.75,43.76,43.7,43.72,19400.0,30.4554,30.4624,30.4206,30.4345,19400.0
2009-04-15 12:15:00,43.73,43.74,43.65,43.7,17800.0,30.4415,30.4484,30.3858,30.4206,17800.0
2009-04-15 12:20:00,43.69,43.8,43.68,43.71,21400.0,30.4136,30.4902,30.4067,30.4276,21400.0
2009-04-15 12:25:00,43.71,43.76,43.68,43.69,13000.0,30.4276,30.4624,30.4067,30.4136,13000.0
2009-04-15 12:30:00,43.69,43.73,43.67,43.71,8600.0,30.4136,30.4415,30.3997,30.4276,8600.0
2009-04-15 12:35:00,43.72,43.77,43.71,43.75,18400.0,30.4345,30.4693,30.4276,30.4554,18400.0
2009-04-15 12:40:00,43.76,43.76,43.71,43.73,7600.0,30.4624,30.4624,30.4276,30.4415,7600.0
2009-04-15 12:45:00,43.74,43.84,43.74,43.8,15100.0,30.4484,30.5181,30.4484,30.4902,15100.0
2009-04-15 12:50:00,43.85,43.94,43.82,43.91,44100.0,30.525,30.5877,30.5041,30.5668,44100.0
2009-04-15 12:55:00,43.91,43.92,43.89,43.9,10900.0,30.5668,30.5737,30.5529,30.5598,10900.0
2009-04-15 13:00:00,43.92,43.97,43.79,43.83,52900.0,30.5737,30.6086,30.4832,30.5111,52900.0
2009-04-15 13:05:00,43.83,43.84,43.75,43.79,11300.0,30.5111,30.5181,30.4554,30.4832,11300.0
2009-04-15 13:10:00,43.79,43.84,43.79,43.79,18300.0,30.4832,30.5181,30.4832,30.4832,18300.0
2009-04-15 13:15:00,43.81,43.83,43.75,43.75,11900.0,30.4972,30.5111,30.4554,30.4554,11900.0
2009-04-15 13:20:00,43.72,43.79,43.7,43.71,18500.0,30.4345,30.4832,30.4206,30.4276,18500.0
2009-04-15 13:25:00,43.72,43.77,43.69,43.77,15200.0,30.4345,30.4693,30.4136,30.4693,15200.0
2009-04-15 13:30:00,43.75,43.81,43.73,43.81,26200.0,30.4554,30.4972,30.4415,30.4972,26200.0
2009-04-15 13:35:00,43.81,43.83,43.73,43.74,15700.0,30.4972,30.5111,30.4415,30.4484,15700.0
2009-04-15 13:40:00,43.71,43.73,43.65,43.68,16400.0,30.4276,30.4415,30.3858,30.4067,16400.0
2009-04-15 13:45:00,43.68,43.69,43.58,43.58,29400.0,30.4067,30.4136,30.3371,30.3371,29400.0
2009-04-15 13:50:00,43.57,43.6,43.56,43.56,18800.0,30.3301,30.351,30.3231,30.3231,18800.0
2009-04-15 13:55:00,43.6,43.69,43.58,43.69,12200.0,30.351,30.4136,30.3371,30.4136,12200.0
2009-04-15 14:00:00,43.69,43.84,43.63,43.82,44300.0,30.4136,30.5181,30.3719,30.5041,44300.0
2009-04-15 14:05:00,43.77,43.85,43.74,43.82,34200.0,30.4693,30.525,30.4484,30.5041,34200.0
2009-04-15 14:10:00,43.83,43.85,43.7,43.72,34300.0,30.5111,30.525,30.4206,30.4345,34300.0
2009-04-15 14:15:00,43.73,43.74,43.52,43.55,35300.0,30.4415,30.4484,30.2953,30.3162,35300.0
2009-04-15 14:20:00,43.54,43.56,43.49,43.52,24200.0,30.3092,30.3231,30.2744,30.2953,24200.0
2009-04-15 14:25:00,43.53,43.53,43.47,43.49,25000.0,30.3023,30.3023,30.2605,30.2744,25000.0
2009-04-15 14:30:00,43.49,43.58,43.45,43.51,42900.0,30.2744,30.3371,30.2466,30.2883,42900.0
2009-04-15 14:35:00,43.54,43.59,43.49,43.5,24900.0,30.3092,30.344,30.2744,30.2814,24900.0
2009-04-15 14:40:00,43.51,43.51,43.44,43.51,46800.0,30.2883,30.2883,30.2396,30.2883,46800.0
2009-04-15 14:45:00,43.51,43.61,43.5,43.55,36200.0,30.2883,30.3579,30.2814,30.3162,36200.0
2009-04-15 14:50:00,43.56,43.59,43.51,43.53,27400.0,30.3231,30.344,30.2883,30.3023,27400.0
2009-04-15 14:55:00,43.52,43.53,43.45,43.51,32000.0,30.2953,30.3023,30.2466,30.2883,32000.0
2009-04-15 15:00:00,43.51,43.66,43.51,43.59,21200.0,30.2883,30.3928,30.2883,30.344,21200.0
2009-04-15 15:05:00,43.58,43.71,43.55,43.59,41900.0,30.3371,30.4276,30.3162,30.344,41900.0
2009-04-15 15:10:00,43.58,43.79,43.57,43.75,46000.0,30.3371,30.4832,30.3301,30.4554,46000.0
2009-04-15 15:15:00,43.73,43.88,43.71,43.82,27900.0,30.4415,30.5459,30.4276,30.5041,27900.0
2009-04-15 15:20:00,43.82,43.88,43.76,43.85,32900.0,30.5041,30.5459,30.4624,30.525,32900.0
2009-04-15 15:25:00,43.85,43.86,43.79,43.83,16100.0,30.525,30.532,30.4832,30.5111,16100.0
2009-04-15 15:30:00,43.84,43.92,43.8,43.88,22500.0,30.5181,30.5737,30.4902,30.5459,22500.0
2009-04-15 15:35:00,43.87,43.94,43.84,43.94,44600.0,30.5389,30.5877,30.5181,30.5877,44600.0
2009-04-15 15:40:00,43.95,44.08,43.95,43.97,39000.0,30.5946,30.6851,30.5946,30.6086,39000.0
2009-04-15 15:45:00,43.97,44.04,43.95,44.04,45000.0,30.6086,30.6573,30.5946,30.6573,45000.0
2009-04-15 15:50:00,44.04,44.22,44.0,44.22,32600.0,30.6573,30.7826,30.6294,30.7826,32600.0
2009-04-15 15:55:00,44.22,44.33,44.22,44.27,63200.0,30.7826,30.8592,30.7826,30.8174,63200.0
2009-04-16 09:30:00,44.62,44.65,44.41,44.48,34300.0,31.061,31.0819,30.9148,30.9636,34300.0
2009-04-16 09:35:00,44.48,44.48,44.31,44.41,19200.0,30.9636,30.9636,30.8452,30.9148,19200.0
2009-04-16 09:40:00,44.42,44.43,44.18,44.18,28600.0,30.9218,30.9288,30.7547,30.7547,28600.0
2009-04-16 09:45:00,44.17,44.23,44.09,44.12,27900.0,30.7478,30.7895,30.6921,30.713,27900.0
2009-04-16 09:50:00,44.09,44.17,43.99,44.17,22800.0,30.6921,30.7478,30.6225,30.7478,22800.0
2009-04-16 09:55:00,44.18,44.23,44.11,44.22,36300.0,30.7547,30.7895,30.706,30.7826,36300.0
2009-04-16 10:00:00,44.2,44.28,43.97,44.01,67300.0,30.7687,30.8243,30.6086,30.6364,67300.0
2009-04-16 10:05:00,43.99,44.08,43.94,43.99,45300.0,30.6225,30.6851,30.5877,30.6225,45300.0
2009-04-16 10:10:00,44.0,44.08,43.97,44.03,39500.0,30.6294,30.6851,30.6086,30.6503,39500.0
2009-04-16 10:15:00,44.02,44.13,44.02,44.08,38700.0,30.6434,30.7199,30.6434,30.6851,38700.0
2009-04-16 10:20:00,44.11,44.19,44.05,44.06,30300.0,30.706,30.7617,30.6642,30.6712,30300.0
2009-04-16 10:25:00,44.08,44.2,44.08,44.14,32300.0,30.6851,30.7687,30.6851,30.7269,32300.0
2009-04-16 10:30:00,44.15,44.23,44.12,44.16,28100.0,30.7339,30.7895,30.713,30.7408,28100.0
2009-04-16 10:35:00,44.16,44.16,44.06,44.09,16600.0,30.7408,30.7408,30.6712,30.6921,16600.0
2009-04-16 10:40:00,44.07,44.08,43.95,43.95,24600.0,30.6782,30.6851,30.5946,30.5946,24600.0
2009-04-16 10:45:00,43.94,43.95,43.84,43.94,34900.0,30.5877,30.5946,30.5181,30.5877,34900.0
2009-04-16 10:50:00,43.95,43.96,43.86,43.86,25400.0,30.5946,30.6016,30.532,30.532,25400.0
2009-04-16 10:55:00,43.87,43.92,43.83,43.92,13500.0,30.5389,30.5737,30.5111,30.5737,13500.0
2009-04-16 11:00:00,43.96,44.02,43.91,43.97,12900.0,30.6016,30.6434,30.5668,30.6086,12900.0
2009-04-16 11:05:00,43.95,44.06,43.93,44.06,20700.0,30.5946,30.6712,30.5807,30.6712,20700.0
2009-04-16 11:10:00,44.07,44.07,44.02,44.06,26300.0,30.6782,30.6782,30.6434,30.6712,26300.0
2009-04-16 11:15:00,44.05,44.07,44.02,44.04,23700.0,30.6642,30.6782,30.6434,30.6573,23700.0
2009-04-16 11:20:00,44.03,44.08,44.01,44.06,26100.0,30.6503,30.6851,30.6364,30.6712,26100.0
2009-04-16 11:25:00,44.07,44.09,44.01,44.09,21500.0,30.6782,30.6921,30.6364,30.6921,21500.0
2009-04-16 11:30:00,44.1,44.12,44.07,44.12,13800.0,30.699,30.713,30.6782,30.713,13800.0
2009-04-16 11:35:00,44.15,44.21,44.15,44.19,27100.0,30.7339,30.7756,30.7339,30.7617,27100.0
2009-04-16 11:40:00,44.19,44.23,44.16,44.22,45600.0,30.7617,30.7895,30.7408,30.7826,45600.0
2009-04-16 11:45:00,44.21,44.31,44.21,44.25,24800.0,30.7756,30.8452,30.7756,30.8035,24800.0
2009-04-16 11:50:00,44.24,44.25,44.22,44.25,11200.0,30.7965,30.8035,30.7826,30.8035,11200.0
2009-04-16 11:55:00,44.26,44.32,44.25,44.25,33700.0,30.8104,30.8522,30.8035,30.8035,33700.0
2009-04-16 12:00:00,44.26,44.26,44.21,44.22,33200.0,30.8104,30.8104,30.7756,30.7826,33200.0
2009-04-16 12:05:00,44.2,44.25,44.2,44.23,20300.0,30.7687,30.8035,30.7687,30.7895,20300.0
2009-04-16 12:10:00,44.24,44.36,44.24,44.34,14800.0,30.7965,30.88,30.7965,30.8661,14800.0
2009-04-16 12:15:00,44.34,44.35,44.3,44.31,28300.0,30.8661,30.8731,30.8383,30.8452,28300.0
2009-04-16 12:20:00,44.32,44.32,44.22,44.22,17300.0,30.8522,30.8522,30.7826,30.7826,17300.0
2009-04-16 12:25:00,44.22,44.24,44.18,44.24,14600.0,30.7826,30.7965,30.7547,30.7965,14600.0
2009-04-16 12:30:00,44.24,44.27,44.23,44.27,10400.0,30.7965,30.8174,30.7895,30.8174,10400.0
2009-04-16 12:35:00,44.27,44.28,44.22,44.23,20800.0,30.8174,30.8243,30.7826,30.7895,20800.0
2009-04-16 12:40:00,44.24,44.28,44.21,44.28,37600.0,30.7965,30.8243,30.7756,30.8243,37600.0
2009-04-16 12:45:00,44.29,44.37,44.29,44.36,13600.0,30.8313,30.887,30.8313,30.88,13600.0
2009-04-16 12:50:00,44.36,44.45,44.36,44.45,17500.0,30.88,30.9427,30.88,30.9427,17500.0
2009-04-16 12:55:00,44.44,44.48,44.4,44.4,58200.0,30.9357,30.9636,30.9079,30.9079,58200.0
2009-04-16 13:00:00,44.39,44.51,44.38,44.49,37200.0,30.9009,30.9845,30.894,30.9705,37200.0
2009-04-16 13:05:00,44.5,44.5,44.43,44.45,44300.0,30.9775,30.9775,30.9288,30.9427,44300.0
2009-04-16 13:10:00,44.45,44.45,44.35,44.36,21400.0,30.9427,30.9427,30.8731,30.88,21400.0
2009-04-16 13:15:00,44.39,44.42,44.32,44.37,28100.0,30.9009,30.9218,30.8522,30.887,28100.0
2009-04-16 13:20:00,44.38,44.43,44.38,44.41,41000.0,30.894,30.9288,30.894,30.9148,41000.0
2009-04-16 13:25:00,44.42,44.45,44.41,44.44,14100.0,30.9218,30.9427,30.9148,30.9357,14100.0
2009-04-16 13:30:00,44.44,44.46,44.33,44.33,17600.0,30.9357,30.9497,30.8592,30.8592,17600.0
2009-04-16 13:35:00,44.32,44.35,44.25,44.28,32100.0,30.8522,30.8731,30.8035,30.8243,32100.0
2009-04-16 13:40:00,44.28,44.29,44.23,44.26,19300.0,30.8243,30.8313,30.7895,30.8104,19300.0
2009-04-16 13:45:00,44.27,44.28,44.22,44.23,27100.0,30.8174,30.8243,30.7826,30.7895,27100.0
2009-04-16 13:50:00,44.22,44.28,44.18,44.19,26500.0,30.7826,30.8243,30.7547,30.7617,26500.0
2009-04-16 13:55:00,44.19,44.37,44.19,44.36,60100.0,30.7617,30.887,30.7617,30.88,60100.0
2009-04-16 14:00:00,44.36,44.38,44.35,44.36,12100.0,30.88,30.894,30.8731,30.88,12100.0
2009-04-16 14:05:00,44.37,44.44,44.37,44.42,18200.0,30.887,30.9357,30.887,30.9218,18200.0
2009-04-16 14:10:00,44.42,44.51,44.42,44.5,20500.0,30.9218,30.9845,30.9218,30.9775,20500.0
2009-04-16 14:15:00,44.52,44.54,44.47,44.5,33000.0,30.9914,31.0053,30.9566,30.9775,33000.0
2009-04-16 14:20:00,44.5,44.6,44.5,44.55,39500.0,30.9775,31.0471,30.9775,31.0123,39500.0
2009-04-16 14:25:00,44.54,44.64,44.54,44.64,37500.0,31.0053,31.075,31.0053,31.075,37500.0
2009-04-16 14:30:00,44.64,44.71,44.62,44.69,14800.0,31.075,31.1237,31.061,31.1098,14800.0
2009-04-16 14:35:00,44.7,44.8,44.7,44.78,30700.0,31.1167,31.1863,31.1167,31.1724,30700.0
2009-04-16 14:40:00,44.79,44.82,44.75,44.79,34900.0,31.1794,31.2003,31.1515,31.1794,34900.0
2009-04-16 14:45:00,44.8,44.83,44.75,44.8,35100.0,31.1863,31.2072,31.1515,31.1863,35100.0
2009-04-16 14:50:00,44.79,44.98,44.78,44.92,64600.0,31.1794,31.3116,31.1724,31.2699,64600.0
2009-04-16 14:55:00,44.92,45.0,44.91,44.92,31300.0,31.2699,31.3256,31.2629,31.2699,31300.0
2009-04-16 15:00:00,44.95,44.95,44.86,44.92,37500.0,31.2908,31.2908,31.2281,31.2699,37500.0
2009-04-16 15:05:00,44.92,45.04,44.88,45.03,52700.0,31.2699,31.3534,31.242,31.3464,52700.0
2009-04-16 15:10:00,45.02,45.09,45.01,45.03,21400.0,31.3395,31.3882,31.3325,31.3464,21400.0
2009-04-16 15:15:00,45.03,45.1,44.98,45.1,32600.0,31.3464,31.3952,31.3116,31.3952,32600.0
2009-04-16 15:20:00,45.11,45.18,45.09,45.09,43800.0,31.4021,31.4509,31.3882,31.3882,43800.0
2009-04-16 15:25:00,45.08,45.16,45.01,45.06,71100.0,31.3812,31.4369,31.3325,31.3673,71100.0
2009-04-16 15:30:00,45.07,45.1,44.98,45.04,58700.0,31.3743,31.3952,31.3116,31.3534,58700.0
2009-04-16 15:35:00,45.03,45.15,45.03,45.15,78300.0,31.3464,31.43,31.3464,31.43,78300.0
2009-04-16 15:40:00,45.15,45.19,44.86,44.87,85600.0,31.43,31.4578,31.2281,31.2351,85600.0
2009-04-16 15:45:00,44.87,44.99,44.82,44.83,68000.0,31.2351,31.3186,31.2003,31.2072,68000.0
2009-04-16 15:50:00,44.83,44.94,44.83,44.92,78400.0,31.2072,31.2838,31.2072,31.2699,78400.0
2009-04-16 15:55:00,44.92,44.97,44.8,44.81,91000.0,31.2699,31.3047,31.1863,31.1933,91000.0
2009-04-17 09:30:00,44.97,45.02,44.92,45.0,30200.0,31.3047,31.3395,31.2699,31.3256,30200.0
2009-04-17 09:35:00,44.98,44.98,44.76,44.8,36600.0,31.3116,31.3116,31.1585,31.1863,36600.0
2009-04-17 09:40:00,44.8,44.81,44.7,44.81,30500.0,31.1863,31.1933,31.1167,31.1933,30500.0
2009-04-17 09:45:00,44.8,44.85,44.75,44.84,38800.0,31.1863,31.2211,31.1515,31.2142,38800.0
2009-04-17 09:50:00,44.84,44.91,44.71,44.91,60700.0,31.2142,31.2629,31.1237,31.2629,60700.0
2009-04-17 09:55:00,44.91,45.03,44.77,44.86,497900.0,31.2629,31.3464,31.1655,31.2281,497900.0
2009-04-17 10:00:00,44.86,44.91,44.8,44.9,46300.0,31.2281,31.2629,31.1863,31.2559,46300.0
2009-04-17 10:05:00,44.91,45.01,44.9,45.01,13000.0,31.2629,31.3325,31.2559,31.3325,13000.0
2009-04-17 10:10:00,45.0,45.0,44.86,44.92,19400.0,31.3256,31.3256,31.2281,31.2699,19400.0
2009-04-17 10:15:00,44.93,44.95,44.81,44.93,17700.0,31.2768,31.2908,31.1933,31.2768,17700.0
2009-04-17 10:20:00,44.91,44.95,44.89,44.89,21800.0,31.2629,31.2908,31.249,31.249,21800.0
2009-04-17 10:25:00,44.88,44.9,44.84,44.84,10300.0,31.242,31.2559,31.2142,31.2142,10300.0
2009-04-17 10:30:00,44.84,44.86,44.71,44.74,24700.0,31.2142,31.2281,31.1237,31.1446,24700.0
2009-04-17 10:35:00,44.74,44.76,44.62,44.72,19500.0,31.1446,31.1585,31.061,31.1306,19500.0
2009-04-17 10:40:00,44.72,44.81,44.7,44.8,23000.0,31.1306,31.1933,31.1167,31.1863,23000.0
2009-04-17 10:45:00,44.8,44.86,44.8,44.85,4300.0,31.1863,31.2281,31.1863,31.2211,4300.0
2009-04-17 10:50:00,44.87,44.87,44.83,44.84,8200.0,31.2351,31.2351,31.2072,31.2142,8200.0
2009-04-17 10:55:00,44.84,44.88,44.82,44.82,13700.0,31.2142,31.242,31.2003,31.2003,13700.0
2009-04-17 11:00:00,44.82,44.84,44.75,44.77,39400.0,31.2003,31.2142,31.1515,31.1655,39400.0
2009-04-17 11:05:00,44.77,44.82,44.73,44.82,6800.0,31.1655,31.2003,31.1376,31.2003,6800.0
2009-04-17 11:10:00,44.83,44.87,44.8,44.81,13100.0,31.2072,31.2351,31.1863,31.1933,13100.0
2009-04-17 11:15:00,44.81,44.82,44.74,44.75,13800.0,31.1933,31.2003,31.1446,31.1515,13800.0
2009-04-17 11:20:00,44.75,44.83,44.73,44.83,12600.0,31.1515,31.2072,31.1376,31.2072,12600.0
2009-04-17 11:25:00,44.88,44.91,44.85,44.91,42600.0,31.242,31.2629,31.2211,31.2629,42600.0
2009-04-17 11:30:00,44.86,44.98,44.86,44.98,12600.0,31.2281,31.3116,31.2281,31.3116,12600.0
2009-04-17 11:35:00,44.99,45.1,44.98,45.04,40600.0,31.3186,31.3952,31.3116,31.3534,40600.0
2009-04-17 11:40:00,45.04,45.12,45.04,45.08,24600.0,31.3534,31.4091,31.3534,31.3812,24600.0
2009-04-17 11:45:00,45.06,45.08,45.05,45.06,13000.0,31.3673,31.3812,31.3604,31.3673,13000.0
2009-04-17 11:50:00,45.08,45.15,45.04,45.15,11100.0,31.3812,31.43,31.3534,31.43,11100.0
2009-04-17 11:55:00,45.15,45.19,45.07,45.08,14600.0,31.43,31.4578,31.3743,31.3812,14600.0
2009-04-17 12:00:00,45.08,45.13,45.08,45.12,22700.0,31.3812,31.4161,31.3812,31.4091,22700.0
2009-04-17 12:05:00,45.12,45.16,45.1,45.16,16700.0,31.4091,31.4369,31.3952,31.4369,16700.0
2009-04-17 12:10:00,45.16,45.2,45.13,45.14,18900.0,31.4369,31.4648,31.4161,31.423,18900.0
2009-04-17 12:15:00,45.14,45.15,45.03,45.06,19300.0,31.423,31.43,31.3464,31.3673,19300.0
2009-04-17 12:20:00,45.07,45.12,45.07,45.09,15200.0,31.3743,31.4091,31.3743,31.3882,15200.0
2009-04-17 12:25:00,45.09,45.19,45.09,45.19,12300.0,31.3882,31.4578,31.3882,31.4578,12300.0
2009-04-17 12:30:00,45.19,45.19,45.04,45.06,25300.0,31.4578,31.4578,31.3534,31.3673,25300.0
2009-04-17 12:35:00,45.07,45.07,45.01,45.02,14800.0,31.3743,31.3743,31.3325,31.3395,14800.0
2009-04-17 12:40:00,45.01,45.1,45.0,45.09,75800.0,31.3325,31.3952,31.3256,31.3882,75800.0
2009-04-17 12:45:00,45.09,45.22,45.09,45.18,31900.0,31.3882,31.4787,31.3882,31.4509,31900.0
2009-04-17 12:50:00,45.19,45.23,45.14,45.23,43500.0,31.4578,31.4857,31.423,31.4857,43500.0
2009-04-17 12:55:00,45.23,45.23,45.16,45.21,23600.0,31.4857,31.4857,31.4369,31.4717,23600.0
2009-04-17 13:00:00,45.2,45.25,45.18,45.21,15800.0,31.4648,31.4996,31.4509,31.4717,15800.0
2009-04-17 13:05:00,45.2,45.29,45.17,45.26,25300.0,31.4648,31.5274,31.4439,31.5066,25300.0
2009-04-17 13:10:00,45.26,45.29,45.22,45.28,19300.0,31.5066,31.5274,31.4787,31.5205,19300.0
2009-04-17 13:15:00,45.29,45.31,45.26,45.31,18900.0,31.5274,31.5414,31.5066,31.5414,18900.0
2009-04-17 13:20:00,45.32,45.39,45.31,45.36,26400.0,31.5483,31.597,31.5414,31.5762,26400.0
2009-04-17 13:25:00,45.37,45.4,45.35,45.39,28300.0,31.5831,31.604,31.5692,31.597,28300.0
2009-04-17 13:30:00,45.37,45.37,45.3,45.35,32400.0,31.5831,31.5831,31.5344,31.5692,32400.0
2009-04-17 13:35:00,45.35,45.4,45.34,45.4,30500.0,31.5692,31.604,31.5622,31.604,30500.0
2009-04-17 13:40:00,45.4,45.44,45.4,45.44,15300.0,31.604,31.6319,31.604,31.6319,15300.0
2009-04-17 13:45:00,45.44,45.47,45.41,45.44,24800.0,31.6319,31.6527,31.611,31.6319,24800.0
2009-04-17 13:50:00,45.45,45.46,45.41,45.45,29700.0,31.6388,31.6458,31.611,31.6388,29700.0
2009-04-17 13:55:00,45.46,45.51,45.46,45.47,50700.0,31.6458,31.6806,31.6458,31.6527,50700.0
2009-04-17 14:00:00,45.48,45.5,45.39,45.4,28900.0,31.6597,31.6736,31.597,31.604,28900.0
2009-04-17 14:05:00,45.41,45.44,45.32,45.35,25100.0,31.611,31.6319,31.5483,31.5692,25100.0
2009-04-17 14:10:00,45.35,45.36,45.31,45.36,19700.0,31.5692,31.5762,31.5414,31.5762,19700.0
2009-04-17 14:15:00,45.36,45.4,45.32,45.39,27800.0,31.5762,31.604,31.5483,31.597,27800.0
2009-04-17 14:20:00,45.39,45.42,45.36,45.4,36300.0,31.597,31.6179,31.5762,31.604,36300.0
2009-04-17 14:25:00,45.41,45.43,45.38,45.42,32800.0,31.611,31.6249,31.5901,31.6179,32800.0
2009-04-17 14:30:00,45.43,45.48,45.43,45.48,22900.0,31.6249,31.6597,31.6249,31.6597,22900.0
2009-04-17 14:35:00,45.48,45.57,45.46,45.55,19800.0,31.6597,31.7223,31.6458,31.7084,19800.0
2009-04-17 14:40:00,45.55,45.57,45.51,45.55,29600.0,31.7084,31.7223,31.6806,31.7084,29600.0
2009-04-17 14:45:00,45.55,45.55,45.44,45.44,29600.0,31.7084,31.7084,31.6319,31.6319,29600.0
2009-04-17 14:50:00,45.43,45.43,45.35,45.35,34900.0,31.6249,31.6249,31.5692,31.5692,34900.0
2009-04-17 14:55:00,45.35,45.35,45.27,45.29,47200.0,31.5692,31.5692,31.5135,31.5274,47200.0
2009-04-17 15:00:00,45.3,45.4,45.29,45.4,30600.0,31.5344,31.604,31.5274,31.604,30600.0
2009-04-17 15:05:00,45.4,45.4,45.33,45.38,23600.0,31.604,31.604,31.5553,31.5901,23600.0
2009-04-17 15:10:00,45.39,45.54,45.39,45.53,34000.0,31.597,31.7015,31.597,31.6945,34000.0
2009-04-17 15:15:00,45.54,45.56,45.43,45.44,34400.0,31.7015,31.7154,31.6249,31.6319,34400.0
2009-04-17 15:20:00,45.44,45.58,45.42,45.54,26800.0,31.6319,31.7293,31.6179,31.7015,26800.0
2009-04-17 15:25:00,45.55,45.57,45.48,45.52,28300.0,31.7084,31.7223,31.6597,31.6875,28300.0
2009-04-17 15:30:00,45.52,45.57,45.39,45.42,42200.0,31.6875,31.7223,31.597,31.6179,42200.0
2009-04-17 15:35:00,45.42,45.55,45.4,45.53,41400.0,31.6179,31.7084,31.604,31.6945,41400.0
2009-04-17 15:40:00,45.53,45.61,45.47,45.56,58600.0,31.6945,31.7502,31.6527,31.7154,58600.0
2009-04-17 15:45:00,45.55,45.56,45.41,45.48,65800.0,31.7084,31.7154,31.611,31.6597,65800.0
2009-04-17 15:50:00,45.49,45.52,45.33,45.34,82500.0,31.6667,31.6875,31.5553,31.5622,82500.0
2009-04-17 15:55:00,45.33,45.33,45.18,45.25,67000.0,31.5553,31.5553,31.4509,31.4996,67000.0
2009-04-20 09:30:00,44.35,44.43,44.25,44.26,264300.0,30.8731,30.9288,30.8035,30.8104,264300.0
2009-04-20 09:35:00,44.26,44.36,44.2,44.28,238600.0,30.8104,30.88,30.7687,30.8243,238600.0
2009-04-20 09:40:00,44.28,44.32,44.08,44.09,87900.0,30.8243,30.8522,30.6851,30.6921,87900.0
2009-04-20 09:45:00,44.08,44.09,44.02,44.06,42300.0,30.6851,30.6921,30.6434,30.6712,42300.0
2009-04-20 09:50:00,44.06,44.06,43.93,43.98,447000.0,30.6712,30.6712,30.5807,30.6155,447000.0
2009-04-20 09:55:00,43.96,43.98,43.88,43.96,70500.0,30.6016,30.6155,30.5459,30.6016,70500.0
2009-04-20 10:00:00,43.96,43.96,43.82,43.9,59500.0,30.6016,30.6016,30.5041,30.5598,59500.0
2009-04-20 10:05:00,43.9,43.95,43.88,43.91,66900.0,30.5598,30.5946,30.5459,30.5668,66900.0
2009-04-20 10:10:00,43.9,43.92,43.84,43.85,47400.0,30.5598,30.5737,30.5181,30.525,47400.0
2009-04-20 10:15:00,43.83,43.83,43.75,43.76,57000.0,30.5111,30.5111,30.4554,30.4624,57000.0
2009-04-20 10:20:00,43.75,43.8,43.74,43.8,64800.0,30.4554,30.4902,30.4484,30.4902,64800.0
2009-04-20 10:25:00,43.8,43.86,43.79,43.8,70000.0,30.4902,30.532,30.4832,30.4902,70000.0
2009-04-20 10:30:00,43.77,43.78,43.69,43.76,88700.0,30.4693,30.4763,30.4136,30.4624,88700.0
2009-04-20 10:35:00,43.77,43.81,43.74,43.77,99100.0,30.4693,30.4972,30.4484,30.4693,99100.0
2009-04-20 10:40:00,43.77,43.8,43.69,43.69,51800.0,30.4693,30.4902,30.4136,30.4136,51800.0
2009-04-20 10:45:00,43.69,43.69,43.55,43.63,63900.0,30.4136,30.4136,30.3162,30.3719,63900.0
2009-04-20 10:50:00,43.63,43.65,43.59,43.65,47100.0,30.3719,30.3858,30.344,30.3858,47100.0
2009-04-20 10:55:00,43.64,43.64,43.56,43.59,51600.0,30.3788,30.3788,30.3231,30.344,51600.0
2009-04-20 11:00:00,43.6,43.61,43.51,43.53,30000.0,30.351,30.3579,30.2883,30.3023,30000.0
2009-04-20 11:05:00,43.52,43.6,43.5,43.57,31200.0,30.2953,30.351,30.2814,30.3301,31200.0
2009-04-20 11:10:00,43.56,43.57,43.48,43.5,70700.0,30.3231,30.3301,30.2675,30.2814,70700.0
2009-04-20 11:15:00,43.5,43.56,43.5,43.53,62600.0,30.2814,30.3231,30.2814,30.3023,62600.0
2009-04-20 11:20:00,43.54,43.63,43.53,43.61,97300.0,30.3092,30.3719,30.3023,30.3579,97300.0
2009-04-20 11:25:00,43.61,43.63,43.58,43.61,104300.0,30.3579,30.3719,30.3371,30.3579,104300.0
2009-04-20 11:30:00,43.6,43.64,43.55,43.55,61300.0,30.351,30.3788,30.3162,30.3162,61300.0
2009-04-20 11:35:00,43.55,43.61,43.55,43.58,15500.0,30.3162,30.3579,30.3162,30.3371,15500.0
2009-04-20 11:40:00,43.59,43.59,43.51,43.53,19100.0,30.344,30.344,30.2883,30.3023,19100.0
2009-04-20 11:45:00,43.52,43.56,43.48,43.54,36400.0,30.2953,30.3231,30.2675,30.3092,36400.0
2009-04-20 11:50:00,43.54,43.62,43.52,43.61,16800.0,30.3092,30.3649,30.2953,30.3579,16800.0
2009-04-20 11:55:00,43.6,43.6,43.48,43.51,34700.0,30.351,30.351,30.2675,30.2883,34700.0
2009-04-20 12:00:00,43.52,43.53,43.42,43.42,18200.0,30.2953,30.3023,30.2257,30.2257,18200.0
2009-04-20 12:05:00,43.44,43.46,43.43,43.45,12300.0,30.2396,30.2535,30.2326,30.2466,12300.0
2009-04-20 12:10:00,43.43,43.49,43.4,43.48,31700.0,30.2326,30.2744,30.2118,30.2675,31700.0
2009-04-20 12:15:00,43.48,43.48,43.41,43.42,12500.0,30.2675,30.2675,30.2187,30.2257,12500.0
2009-04-20 12:20:00,43.41,43.48,43.39,43.4,15800.0,30.2187,30.2675,30.2048,30.2118,15800.0
2009-04-20 12:25:00,43.4,43.43,43.38,43.43,11500.0,30.2118,30.2326,30.1978,30.2326,11500.0
2009-04-20 12:30:00,43.42,43.43,43.37,43.43,19200.0,30.2257,30.2326,30.1909,30.2326,19200.0
2009-04-20 12:35:00,43.43,43.44,43.34,43.34,19800.0,30.2326,30.2396,30.17,30.17,19800.0
2009-04-20 12:40:00,43.34,43.39,43.32,43.38,14900.0,30.17,30.2048,30.1561,30.1978,14900.0
2009-04-20 12:45:00,43.38,43.38,43.32,43.37,27700.0,30.1978,30.1978,30.1561,30.1909,27700.0
2009-04-20 12:50:00,43.36,43.37,43.33,43.35,20100.0,30.1839,30.1909,30.163,30.177,20100.0
2009-04-20 12:55:00,43.35,43.42,43.34,43.42,23300.0,30.177,30.2257,30.17,30.2257,23300.0
2009-04-20 13:00:00,43.4,43.4,43.31,43.34,19500.0,30.2118,30.2118,30.1491,30.17,19500.0
2009-04-20 13:05:00,43.34,43.34,43.22,43.22,13800.0,30.17,30.17,30.0865,30.0865,13800.0
2009-04-20 13:10:00,43.23,43.23,43.18,43.19,48000.0,30.0934,30.0934,30.0586,30.0656,48000.0
2009-04-20 13:15:00,43.18,43.18,43.15,43.16,12800.0,30.0586,30.0586,30.0377,30.0447,12800.0
2009-04-20 13:20:00,43.16,43.21,43.15,43.16,13500.0,30.0447,30.0795,30.0377,30.0447,13500.0
2009-04-20 13:25:00,43.14,43.16,43.12,43.14,18800.0,30.0308,30.0447,30.0168,30.0308,18800.0
2009-04-20 13:30:00,43.12,43.26,43.12,43.23,28200.0,30.0168,30.1143,30.0168,30.0934,28200.0
2009-04-20 13:35:00,43.23,43.27,43.2,43.27,15500.0,30.0934,30.1213,30.0725,30.1213,15500.0
2009-04-20 13:40:00,43.27,43.33,43.27,43.28,20400.0,30.1213,30.163,30.1213,30.1282,20400.0
2009-04-20 13:45:00,43.29,43.31,43.24,43.24,22900.0,30.1352,30.1491,30.1004,30.1004,22900.0
2009-04-20 13:50:00,43.24,43.28,43.19,43.28,13300.0,30.1004,30.1282,30.0656,30.1282,13300.0
2009-04-20 13:55:00,43.29,43.33,43.26,43.27,25500.0,30.1352,30.163,30.1143,30.1213,25500.0
2009-04-20 14:00:00,43.27,43.27,43.18,43.21,34000.0,30.1213,30.1213,30.0586,30.0795,34000.0
2009-04-20 14:05:00,43.21,43.21,43.18,43.19,15600.0,30.0795,30.0795,30.0586,30.0656,15600.0
2009-04-20 14:10:00,43.19,43.19,43.12,43.15,127100.0,30.0656,30.0656,30.0168,30.0377,127100.0
2009-04-20 14:15:00,43.16,43.18,43.13,43.18,8000.0,30.0447,30.0586,30.0238,30.0586,8000.0
2009-04-20 14:20:00,43.16,43.17,43.12,43.16,13400.0,30.0447,30.0517,30.0168,30.0447,13400.0
2009-04-20 14:25:00,43.16,43.19,43.09,43.17,17700.0,30.0447,30.0656,29.996,30.0517,17700.0
2009-04-20 14:30:00,43.16,43.18,43.14,43.14,18000.0,30.0447,30.0586,30.0308,30.0308,18000.0
2009-04-20 14:35:00,43.14,43.14,43.08,43.08,20500.0,30.0308,30.0308,29.989,29.989,20500.0
2009-04-20 14:40:00,43.08,43.22,43.08,43.22,26800.0,29.989,30.0865,29.989,30.0865,26800.0
2009-04-20 14:45:00,43.2,43.2,43.16,43.17,19200.0,30.0725,30.0725,30.0447,30.0517,19200.0
2009-04-20 14:50:00,43.17,43.2,43.06,43.08,24700.0,30.0517,30.0725,29.9751,29.989,24700.0
2009-04-20 14:55:00,43.09,43.09,43.02,43.04,34200.0,29.996,29.996,29.9472,29.9612,34200.0
2009-04-20 15:00:00,43.04,43.11,43.04,43.07,15600.0,29.9612,30.0099,29.9612,29.982,15600.0
2009-04-20 15:05:00,43.07,43.12,43.02,43.11,51000.0,29.982,30.0168,29.9472,30.0099,51000.0
2009-04-20 15:10:00,43.11,43.14,43.09,43.1,24000.0,30.0099,30.0308,29.996,30.0029,24000.0
2009-04-20 15:15:00,43.11,43.11,43.04,43.06,25900.0,30.0099,30.0099,29.9612,29.9751,25900.0
2009-04-20 15:20:00,43.06,43.07,42.99,43.03,31900.0,29.9751,29.982,29.9264,29.9542,31900.0
2009-04-20 15:25:00,43.02,43.02,42.95,43.0,44700.0,29.9472,29.9472,29.8985,29.9333,44700.0
2009-04-20 15:30:00,43.01,43.24,43.0,43.21,78000.0,29.9403,30.1004,29.9333,30.0795,78000.0
2009-04-20 15:35:00,43.21,43.21,43.0,43.0,76400.0,30.0795,30.0795,29.9333,29.9333,76400.0
2009-04-20 15:40:00,42.99,43.14,42.97,43.07,78800.0,29.9264,30.0308,29.9124,29.982,78800.0
2009-04-20 15:45:00,43.07,43.16,43.06,43.09,130800.0,29.982,30.0447,29.9751,29.996,130800.0
2009-04-20 15:50:00,43.1,43.1,42.94,42.94,129000.0,30.0029,30.0029,29.8915,29.8915,129000.0
2009-04-20 15:55:00,42.94,42.94,42.82,42.89,109900.0,29.8915,29.8915,29.808,29.8567,109900.0
2009-04-21 09:30:00,42.5,42.5,42.33,42.45,51600.0,29.5852,29.5852,29.4669,29.5504,51600.0
2009-04-21 09:35:00,42.46,42.67,42.45,42.62,35300.0,29.5574,29.7036,29.5504,29.6688,35300.0
2009-04-21 09:40:00,42.62,42.8,42.61,42.68,91400.0,29.6688,29.7941,29.6618,29.7106,91400.0
2009-04-21 09:45:00,42.69,42.75,42.58,42.59,86200.0,29.7175,29.7593,29.6409,29.6479,86200.0
2009-04-21 09:50:00,42.6,42.83,42.6,42.81,116900.0,29.6549,29.815,29.6549,29.801,116900.0
2009-04-21 09:55:00,42.8,42.81,42.72,42.75,33300.0,29.7941,29.801,29.7384,29.7593,33300.0
2009-04-21 10:00:00,42.75,42.79,42.59,42.63,51500.0,29.7593,29.7871,29.6479,29.6757,51500.0
2009-04-21 10:05:00,42.62,42.7,42.57,42.7,36300.0,29.6688,29.7245,29.634,29.7245,36300.0
2009-04-21 10:10:00,42.69,42.71,42.6,42.63,32000.0,29.7175,29.7314,29.6549,29.6757,32000.0
2009-04-21 10:15:00,42.61,42.66,42.58,42.62,15100.0,29.6618,29.6966,29.6409,29.6688,15100.0
2009-04-21 10:20:00,42.61,42.64,42.56,42.6,25800.0,29.6618,29.6827,29.627,29.6549,25800.0
2009-04-21 10:25:00,42.59,42.59,42.55,42.57,11100.0,29.6479,29.6479,29.6201,29.634,11100.0
2009-04-21 10:30:00,42.56,42.57,42.47,42.5,29800.0,29.627,29.634,29.5644,29.5852,29800.0
2009-04-21 10:35:00,42.51,42.66,42.49,42.61,31700.0,29.5922,29.6966,29.5783,29.6618,31700.0
2009-04-21 10:40:00,42.61,42.68,42.54,42.68,32700.0,29.6618,29.7106,29.6131,29.7106,32700.0
2009-04-21 10:45:00,42.68,42.76,42.68,42.73,51300.0,29.7106,29.7662,29.7106,29.7454,51300.0
2009-04-21 10:50:00,42.73,42.78,42.72,42.74,26100.0,29.7454,29.7802,29.7384,29.7523,26100.0
2009-04-21 10:55:00,42.73,42.91,42.73,42.91,24000.0,29.7454,29.8707,29.7454,29.8707,24000.0
2009-04-21 11:00:00,42.95,43.02,42.94,42.98,30700.0,29.8985,29.9472,29.8915,29.9194,30700.0
2009-04-21 11:05:00,42.99,43.08,42.97,43.02,87700.0,29.9264,29.989,29.9124,29.9472,87700.0
2009-04-21 11:10:00,43.01,43.17,43.0,43.11,211800.0,29.9403,30.0517,29.9333,30.0099,211800.0
2009-04-21 11:15:00,43.16,43.31,43.16,43.31,29300.0,30.0447,30.1491,30.0447,30.1491,29300.0
2009-04-21 11:20:00,43.3,43.34,43.27,43.32,41300.0,30.1421,30.17,30.1213,30.1561,41300.0
2009-04-21 11:25:00,43.33,43.34,43.26,43.27,27300.0,30.163,30.17,30.1143,30.1213,27300.0
2009-04-21 11:30:00,43.25,43.33,43.25,43.32,27700.0,30.1073,30.163,30.1073,30.1561,27700.0
2009-04-21 11:35:00,43.3,43.31,43.22,43.25,61900.0,30.1421,30.1491,30.0865,30.1073,61900.0
2009-04-21 11:40:00,43.25,43.34,43.23,43.34,48500.0,30.1073,30.17,30.0934,30.17,48500.0
2009-04-21 11:45:00,43.35,43.5,43.34,43.49,37300.0,30.177,30.2814,30.17,30.2744,37300.0
2009-04-21 11:50:00,43.48,43.48,43.4,43.43,109500.0,30.2675,30.2675,30.2118,30.2326,109500.0
2009-04-21 11:55:00,43.44,43.5,43.39,43.44,35300.0,30.2396,30.2814,30.2048,30.2396,35300.0
2009-04-21 12:00:00,43.43,43.48,43.43,43.47,39200.0,30.2326,30.2675,30.2326,30.2605,39200.0
2009-04-21 12:05:00,43.49,43.53,43.45,43.48,37800.0,30.2744,30.3023,30.2466,30.2675,37800.0
2009-04-21 12:10:00,43.47,43.49,43.4,43.41,33400.0,30.2605,30.2744,30.2118,30.2187,33400.0
2009-04-21 12:15:00,43.41,43.46,43.4,43.46,76000.0,30.2187,30.2535,30.2118,30.2535,76000.0
2009-04-21 12:20:00,43.46,43.52,43.45,43.5,29900.0,30.2535,30.2953,30.2466,30.2814,29900.0
2009-04-21 12:25:00,43.5,43.56,43.45,43.47,30900.0,30.2814,30.3231,30.2466,30.2605,30900.0
2009-04-21 12:30:00,43.49,43.55,43.47,43.54,41000.0,30.2744,30.3162,30.2605,30.3092,41000.0
2009-04-21 12:35:00,43.53,43.61,43.5,43.55,106800.0,30.3023,30.3579,30.2814,30.3162,106800.0
2009-04-21 12:40:00,43.56,43.62,43.55,43.6,24700.0,30.3231,30.3649,30.3162,30.351,24700.0
2009-04-21 12:45:00,43.6,43.7,43.6,43.66,38200.0,30.351,30.4206,30.351,30.3928,38200.0
2009-04-21 12:50:00,43.68,43.73,43.66,43.72,22300.0,30.4067,30.4415,30.3928,30.4345,22300.0
2009-04-21 12:55:00,43.73,43.73,43.54,43.55,65500.0,30.4415,30.4415,30.3092,30.3162,65500.0
2009-04-21 13:00:00,43.55,43.58,43.5,43.55,36400.0,30.3162,30.3371,30.2814,30.3162,36400.0
2009-04-21 13:05:00,43.54,43.58,43.53,43.57,32800.0,30.3092,30.3371,30.3023,30.3301,32800.0
2009-04-21 13:10:00,43.57,43.71,43.56,43.64,37700.0,30.3301,30.4276,30.3231,30.3788,37700.0
2009-04-21 13:15:00,43.65,43.68,43.48,43.5,85300.0,30.3858,30.4067,30.2675,30.2814,85300.0
2009-04-21 13:20:00,43.5,43.54,43.46,43.51,162100.0,30.2814,30.3092,30.2535,30.2883,162100.0
2009-04-21 13:25:00,43.5,43.58,43.5,43.52,18500.0,30.2814,30.3371,30.2814,30.2953,18500.0
2009-04-21 13:30:00,43.51,43.52,43.42,43.5,40200.0,30.2883,30.2953,30.2257,30.2814,40200.0
2009-04-21 13:35:00,43.51,43.59,43.5,43.53,34200.0,30.2883,30.344,30.2814,30.3023,34200.0
2009-04-21 13:40:00,43.53,43.69,43.53,43.56,42900.0,30.3023,30.4136,30.3023,30.3231,42900.0
2009-04-21 13:45:00,43.57,43.65,43.57,43.6,56800.0,30.3301,30.3858,30.3301,30.351,56800.0
2009-04-21 13:50:00,43.6,43.63,43.55,43.58,37500.0,30.351,30.3719,30.3162,30.3371,37500.0
2009-04-21 13:55:00,43.58,43.65,43.56,43.59,30600.0,30.3371,30.3858,30.3231,30.344,30600.0
2009-04-21 14:00:00,43.61,43.68,43.51,43.54,59800.0,30.3579,30.4067,30.2883,30.3092,59800.0
2009-04-21 14:05:00,43.55,43.56,43.48,43.55,31700.0,30.3162,30.3231,30.2675,30.3162,31700.0
2009-04-21 14:10:00,43.57,43.58,43.43,43.43,48400.0,30.3301,30.3371,30.2326,30.2326,48400.0
2009-04-21 14:15:00,43.42,43.46,43.38,43.42,55500.0,30.2257,30.2535,30.1978,30.2257,55500.0
2009-04-21 14:20:00,43.41,43.47,43.4,43.45,47800.0,30.2187,30.2605,30.2118,30.2466,47800.0
2009-04-21 14:25:00,43.44,43.59,43.41,43.58,59700.0,30.2396,30.344,30.2187,30.3371,59700.0
2009-04-21 14:30:00,43.59,43.68,43.59,43.68,58900.0,30.344,30.4067,30.344,30.4067,58900.0
2009-04-21 14:35:00,43.68,43.74,43.66,43.69,38200.0,30.4067,30.4484,30.3928,30.4136,38200.0
2009-04-21 14:40:00,43.7,43.74,43.66,43.69,61500.0,30.4206,30.4484,30.3928,30.4136,61500.0
2009-04-21 14:45:00,43.7,43.76,43.63,43.66,41200.0,30.4206,30.4624,30.3719,30.3928,41200.0
2009-04-21 14:50:00,43.66,43.71,43.57,43.66,55800.0,30.3928,30.4276,30.3301,30.3928,55800.0
2009-04-21 14:55:00,43.66,43.69,43.6,43.6,32000.0,30.3928,30.4136,30.351,30.351,32000.0
2009-04-21 15:00:00,43.61,43.71,43.58,43.71,52600.0,30.3579,30.4276,30.3371,30.4276,52600.0
2009-04-21 15:05:00,43.71,43.87,43.67,43.86,42400.0,30.4276,30.5389,30.3997,30.532,42400.0
2009-04-21 15:10:00,43.87,43.95,43.87,43.91,67300.0,30.5389,30.5946,30.5389,30.5668,67300.0
2009-04-21 15:15:00,43.94,44.0,43.91,43.93,67300.0,30.5877,30.6294,30.5668,30.5807,67300.0
2009-04-21 15:20:00,43.93,43.95,43.81,43.82,44500.0,30.5807,30.5946,30.4972,30.5041,44500.0
2009-04-21 15:25:00,43.81,43.87,43.78,43.78,66800.0,30.4972,30.5389,30.4763,30.4763,66800.0
2009-04-21 15:30:00,43.79,43.83,43.71,43.77,36200.0,30.4832,30.5111,30.4276,30.4693,36200.0
2009-04-21 15:35:00,43.77,43.83,43.67,43.83,43200.0,30.4693,30.5111,30.3997,30.5111,43200.0
2009-04-21 15:40:00,43.82,43.86,43.62,43.64,74100.0,30.5041,30.532,30.3649,30.3788,74100.0
2009-04-21 15:45:00,43.64,43.75,43.64,43.67,51500.0,30.3788,30.4554,30.3788,30.3997,51500.0
2009-04-21 15:50:00,43.68,43.87,43.68,43.86,136400.0,30.4067,30.5389,30.4067,30.532,136400.0
2009-04-21 15:55:00,43.86,43.99,43.86,43.98,46000.0,30.532,30.6225,30.532,30.6155,46000.0
2009-04-22 09:30:00,43.47,43.6,43.43,43.6,18500.0,30.2605,30.351,30.2326,30.351,18500.0
2009-04-22 09:35:00,43.63,43.79,43.63,43.7,33300.0,30.3719,30.4832,30.3719,30.4206,33300.0
2009-04-22 09:40:00,43.71,43.73,43.61,43.65,44600.0,30.4276,30.4415,30.3579,30.3858,44600.0
2009-04-22 09:45:00,43.63,43.65,43.46,43.49,20300.0,30.3719,30.3858,30.2535,30.2744,20300.0
2009-04-22 09:50:00,43.48,43.62,43.39,43.57,38600.0,30.2675,30.3649,30.2048,30.3301,38600.0
2009-04-22 09:55:00,43.56,43.65,43.54,43.61,23500.0,30.3231,30.3858,30.3092,30.3579,23500.0
2009-04-22 10:00:00,43.64,43.84,43.64,43.81,31100.0,30.3788,30.5181,30.3788,30.4972,31100.0
2009-04-22 10:05:00,43.81,43.97,43.81,43.97,33900.0,30.4972,30.6086,30.4972,30.6086,33900.0
2009-04-22 10:10:00,43.96,44.08,43.9,44.08,42000.0,30.6016,30.6851,30.5598,30.6851,42000.0
2009-04-22 10:15:00,44.13,44.24,44.13,44.17,30500.0,30.7199,30.7965,30.7199,30.7478,30500.0
2009-04-22 10:20:00,44.17,44.41,44.17,44.36,46400.0,30.7478,30.9148,30.7478,30.88,46400.0
2009-04-22 10:25:00,44.37,44.45,44.37,44.44,51000.0,30.887,30.9427,30.887,30.9357,51000.0
2009-04-22 10:30:00,44.42,44.47,44.27,44.28,49200.0,30.9218,30.9566,30.8174,30.8243,49200.0
2009-04-22 10:35:00,44.27,44.36,44.27,44.36,60900.0,30.8174,30.88,30.8174,30.88,60900.0
2009-04-22 10:40:00,44.35,44.42,44.28,44.31,41200.0,30.8731,30.9218,30.8243,30.8452,41200.0
2009-04-22 10:45:00,44.31,44.33,44.23,44.27,38800.0,30.8452,30.8592,30.7895,30.8174,38800.0
2009-04-22 10:50:00,44.26,44.36,44.26,44.32,75400.0,30.8104,30.88,30.8104,30.8522,75400.0
2009-04-22 10:55:00,44.33,44.46,44.24,44.24,60400.0,30.8592,30.9497,30.7965,30.7965,60400.0
2009-04-22 11:00:00,44.26,44.34,44.22,44.29,59200.0,30.8104,30.8661,30.7826,30.8313,59200.0
2009-04-22 11:05:00,44.26,44.29,44.2,44.26,50500.0,30.8104,30.8313,30.7687,30.8104,50500.0
2009-04-22 11:10:00,44.27,44.28,44.18,44.23,60000.0,30.8174,30.8243,30.7547,30.7895,60000.0
2009-04-22 11:15:00,44.25,44.31,44.24,44.3,53900.0,30.8035,30.8452,30.7965,30.8383,53900.0
2009-04-22 11:20:00,44.29,44.37,44.26,44.35,65300.0,30.8313,30.887,30.8104,30.8731,65300.0
2009-04-22 11:25:00,44.36,44.39,44.3,44.39,50900.0,30.88,30.9009,30.8383,30.9009,50900.0
2009-04-22 11:30:00,44.38,44.46,44.38,44.39,55300.0,30.894,30.9497,30.894,30.9009,55300.0
2009-04-22 11:35:00,44.37,44.45,44.37,44.44,33200.0,30.887,30.9427,30.887,30.9357,33200.0
2009-04-22 11:40:00,44.44,44.5,44.42,44.42,48500.0,30.9357,30.9775,30.9218,30.9218,48500.0
2009-04-22 11:45:00,44.43,44.5,44.41,44.44,52600.0,30.9288,30.9775,30.9148,30.9357,52600.0
2009-04-22 11:50:00,44.44,44.47,44.42,44.43,50200.0,30.9357,30.9566,30.9218,30.9288,50200.0
2009-04-22 11:55:00,44.44,44.49,44.4,44.48,56500.0,30.9357,30.9705,30.9079,30.9636,56500.0
2009-04-22 12:00:00,44.5,44.5,44.35,44.35,55300.0,30.9775,30.9775,30.8731,30.8731,55300.0
2009-04-22 12:05:00,44.34,44.44,44.32,44.41,69300.0,30.8661,30.9357,30.8522,30.9148,69300.0
2009-04-22 12:10:00,44.42,44.46,44.4,44.42,50800.0,30.9218,30.9497,30.9079,30.9218,50800.0
2009-04-22 12:15:00,44.41,44.42,44.34,44.34,49100.0,30.9148,30.9218,30.8661,30.8661,49100.0
2009-04-22 12:20:00,44.34,44.35,44.28,44.31,62500.0,30.8661,30.8731,30.8243,30.8452,62500.0
2009-04-22 12:25:00,44.31,44.32,44.13,44.13,75800.0,30.8452,30.8522,30.7199,30.7199,75800.0
2009-04-22 12:30:00,44.13,44.15,44.1,44.11,46000.0,30.7199,30.7339,30.699,30.706,46000.0
2009-04-22 12:35:00,44.11,44.11,44.0,44.11,40800.0,30.706,30.706,30.6294,30.706,40800.0
2009-04-22 12:40:00,44.1,44.13,44.01,44.01,66400.0,30.699,30.7199,30.6364,30.6364,66400.0
2009-04-22 12:45:00,44.01,44.01,43.89,43.93,104500.0,30.6364,30.6364,30.5529,30.5807,104500.0
2009-04-22 12:50:00,43.93,43.94,43.86,43.94,80000.0,30.5807,30.5877,30.532,30.5877,80000.0
2009-04-22 12:55:00,43.98,44.05,43.98,44.03,57300.0,30.6155,30.6642,30.6155,30.6503,57300.0
2009-04-22 13:00:00,44.02,44.07,43.96,44.02,68500.0,30.6434,30.6782,30.6016,30.6434,68500.0
2009-04-22 13:05:00,44.03,44.06,43.97,44.02,115500.0,30.6503,30.6712,30.6086,30.6434,115500.0
2009-04-22 13:10:00,44.02,44.03,43.9,44.0,61100.0,30.6434,30.6503,30.5598,30.6294,61100.0
2009-04-22 13:15:00,44.01,44.1,44.0,44.05,62600.0,30.6364,30.699,30.6294,30.6642,62600.0
2009-04-22 13:20:00,44.05,44.13,44.05,44.1,44200.0,30.6642,30.7199,30.6642,30.699,44200.0
2009-04-22 13:25:00,44.1,44.22,44.08,44.19,82600.0,30.699,30.7826,30.6851,30.7617,82600.0
2009-04-22 13:30:00,44.2,44.28,44.14,44.28,54900.0,30.7687,30.8243,30.7269,30.8243,54900.0
2009-04-22 13:35:00,44.29,44.36,44.27,44.31,75600.0,30.8313,30.88,30.8174,30.8452,75600.0
2009-04-22 13:40:00,44.3,44.35,44.24,44.26,34800.0,30.8383,30.8731,30.7965,30.8104,34800.0
2009-04-22 13:45:00,44.26,44.27,44.2,44.24,50100.0,30.8104,30.8174,30.7687,30.7965,50100.0
2009-04-22 13:50:00,44.25,44.28,44.22,44.24,55000.0,30.8035,30.8243,30.7826,30.7965,55000.0
2009-04-22 13:55:00,44.24,44.24,44.07,44.07,68900.0,30.7965,30.7965,30.6782,30.6782,68900.0
2009-04-22 14:00:00,44.07,44.16,44.05,44.09,67000.0,30.6782,30.7408,30.6642,30.6921,67000.0
2009-04-22 14:05:00,44.08,44.21,44.07,44.17,48400.0,30.6851,30.7756,30.6782,30.7478,48400.0
2009-04-22 14:10:00,44.17,44.27,44.15,44.27,38200.0,30.7478,30.8174,30.7339,30.8174,38200.0
2009-04-22 14:15:00,44.26,44.38,44.26,44.35,69000.0,30.8104,30.894,30.8104,30.8731,69000.0
2009-04-22 14:20:00,44.35,44.41,44.32,44.34,45700.0,30.8731,30.9148,30.8522,30.8661,45700.0
2009-04-22 14:25:00,44.34,44.4,44.3,44.36,71700.0,30.8661,30.9079,30.8383,30.88,71700.0
2009-04-22 14:30:00,44.37,44.55,44.37,44.49,80400.0,30.887,31.0123,30.887,30.9705,80400.0
2009-04-22 14:35:00,44.5,44.56,44.49,44.54,68900.0,30.9775,31.0193,30.9705,31.0053,68900.0
2009-04-22 14:40:00,44.54,44.58,44.45,44.5,47000.0,31.0053,31.0332,30.9427,30.9775,47000.0
2009-04-22 14:45:00,44.52,44.53,44.44,44.47,43500.0,30.9914,30.9984,30.9357,30.9566,43500.0
2009-04-22 14:50:00,44.46,44.53,44.45,44.51,41800.0,30.9497,30.9984,30.9427,30.9845,41800.0
2009-04-22 14:55:00,44.51,44.52,44.29,44.33,57700.0,30.9845,30.9914,30.8313,30.8592,57700.0
2009-04-22 15:00:00,44.33,44.37,44.24,44.35,54000.0,30.8592,30.887,30.7965,30.8731,54000.0
2009-04-22 15:05:00,44.35,44.39,44.3,44.36,67400.0,30.8731,30.9009,30.8383,30.88,67400.0
2009-04-22 15:10:00,44.35,44.58,44.35,44.52,86400.0,30.8731,31.0332,30.8731,30.9914,86400.0
2009-04-22 15:15:00,44.52,44.55,44.25,44.29,54500.0,30.9914,31.0123,30.8035,30.8313,54500.0
2009-04-22 15:20:00,44.3,44.37,44.23,44.3,66100.0,30.8383,30.887,30.7895,30.8383,66100.0
2009-04-22 15:25:00,44.29,44.35,44.23,44.3,74600.0,30.8313,30.8731,30.7895,30.8383,74600.0
2009-04-22 15:30:00,44.28,44.34,44.21,44.33,53700.0,30.8243,30.8661,30.7756,30.8592,53700.0
2009-04-22 15:35:00,44.34,44.34,43.93,43.98,69300.0,30.8661,30.8661,30.5807,30.6155,69300.0
2009-04-22 15:40:00,43.98,44.07,43.84,43.91,91200.0,30.6155,30.6782,30.5181,30.5668,91200.0
2009-04-22 15:45:00,43.93,43.93,43.69,43.77,64400.0,30.5807,30.5807,30.4136,30.4693,64400.0
2009-04-22 15:50:00,43.77,43.83,43.61,43.63,65100.0,30.4693,30.5111,30.3579,30.3719,65100.0
2009-04-22 15:55:00,43.65,43.65,43.42,43.56,111000.0,30.3858,30.3858,30.2257,30.3231,111000.0
2009-04-23 09:30:00,43.7,43.82,43.57,43.63,37100.0,30.4206,30.5041,30.3301,30.3719,37100.0
2009-04-23 09:35:00,43.58,43.79,43.54,43.76,77500.0,30.3371,30.4832,30.3092,30.4624,77500.0
2009-04-23 09:40:00,43.75,43.84,43.67,43.77,85100.0,30.4554,30.5181,30.3997,30.4693,85100.0
2009-04-23 09:45:00,43.76,43.79,43.68,43.75,76500.0,30.4624,30.4832,30.4067,30.4554,76500.0
2009-04-23 09:50:00,43.76,43.8,43.63,43.63,26500.0,30.4624,30.4902,30.3719,30.3719,26500.0
2009-04-23 09:55:00,43.61,43.62,43.49,43.51,17400.0,30.3579,30.3649,30.2744,30.2883,17400.0
2009-04-23 10:00:00,43.5,43.5,43.21,43.3,41000.0,30.2814,30.2814,30.0795,30.1421,41000.0
2009-04-23 10:05:00,43.28,43.4,43.28,43.31,29100.0,30.1282,30.2118,30.1282,30.1491,29100.0
2009-04-23 10:10:00,43.32,43.47,43.32,43.37,20800.0,30.1561,30.2605,30.1561,30.1909,20800.0
2009-04-23 10:15:00,43.37,43.49,43.34,43.46,39600.0,30.1909,30.2744,30.17,30.2535,39600.0
2009-04-23 10:20:00,43.42,43.56,43.35,43.54,23900.0,30.2257,30.3231,30.177,30.3092,23900.0
2009-04-23 10:25:00,43.54,43.61,43.54,43.56,18900.0,30.3092,30.3579,30.3092,30.3231,18900.0
2009-04-23 10:30:00,43.57,43.57,43.41,43.5,44700.0,30.3301,30.3301,30.2187,30.2814,44700.0
2009-04-23 10:35:00,43.5,43.66,43.5,43.59,23100.0,30.2814,30.3928,30.2814,30.344,23100.0
2009-04-23 10:40:00,43.58,43.62,43.4,43.41,23800.0,30.3371,30.3649,30.2118,30.2187,23800.0
2009-04-23 10:45:00,43.45,43.45,43.33,43.37,24400.0,30.2466,30.2466,30.163,30.1909,24400.0
2009-04-23 10:50:00,43.34,43.4,43.32,43.36,17000.0,30.17,30.2118,30.1561,30.1839,17000.0
2009-04-23 10:55:00,43.33,43.42,43.3,43.3,90600.0,30.163,30.2257,30.1421,30.1421,90600.0
2009-04-23 11:00:00,43.29,43.38,43.23,43.37,18800.0,30.1352,30.1978,30.0934,30.1909,18800.0
2009-04-23 11:05:00,43.37,43.37,43.3,43.31,25500.0,30.1909,30.1909,30.1421,30.1491,25500.0
2009-04-23 11:10:00,43.27,43.31,43.1,43.11,32200.0,30.1213,30.1491,30.0029,30.0099,32200.0
2009-04-23 11:15:00,43.12,43.13,43.09,43.12,17200.0,30.0168,30.0238,29.996,30.0168,17200.0
2009-04-23 11:20:00,43.1,43.26,43.1,43.21,22800.0,30.0029,30.1143,30.0029,30.0795,22800.0
2009-04-23 11:25:00,43.21,43.27,43.18,43.2,21500.0,30.0795,30.1213,30.0586,30.0725,21500.0
2009-04-23 11:30:00,43.21,43.25,43.13,43.23,41400.0,30.0795,30.1073,30.0238,30.0934,41400.0
2009-04-23 11:35:00,43.25,43.29,43.24,43.24,13100.0,30.1073,30.1352,30.1004,30.1004,13100.0
2009-04-23 11:40:00,43.24,43.26,43.19,43.23,30900.0,30.1004,30.1143,30.0656,30.0934,30900.0
2009-04-23 11:45:00,43.25,43.26,43.19,43.22,14900.0,30.1073,30.1143,30.0656,30.0865,14900.0
2009-04-23 11:50:00,43.22,43.26,43.22,43.24,10400.0,30.0865,30.1143,30.0865,30.1004,10400.0
2009-04-23 11:55:00,43.24,43.25,43.11,43.18,31000.0,30.1004,30.1073,30.0099,30.0586,31000.0
2009-04-23 12:00:00,43.17,43.2,43.14,43.16,16100.0,30.0517,30.0725,30.0308,30.0447,16100.0
2009-04-23 12:05:00,43.15,43.19,43.12,43.17,21100.0,30.0377,30.0656,30.0168,30.0517,21100.0
2009-04-23 12:10:00,43.19,43.28,43.19,43.27,19600.0,30.0656,30.1282,30.0656,30.1213,19600.0
2009-04-23 12:15:00,43.27,43.35,43.26,43.34,15500.0,30.1213,30.177,30.1143,30.17,15500.0
2009-04-23 12:20:00,43.34,43.39,43.33,43.34,41500.0,30.17,30.2048,30.163,30.17,41500.0
2009-04-23 12:25:00,43.35,43.37,43.32,43.35,28000.0,30.177,30.1909,30.1561,30.177,28000.0
2009-04-23 12:30:00,43.37,43.37,43.24,43.28,21300.0,30.1909,30.1909,30.1004,30.1282,21300.0
2009-04-23 12:35:00,43.27,43.32,43.27,43.32,19700.0,30.1213,30.1561,30.1213,30.1561,19700.0
2009-04-23 12:40:00,43.34,43.45,43.34,43.42,37900.0,30.17,30.2466,30.17,30.2257,37900.0
2009-04-23 12:45:00,43.42,43.42,43.36,43.36,12500.0,30.2257,30.2257,30.1839,30.1839,12500.0
2009-04-23 12:50:00,43.37,43.39,43.35,43.39,28100.0,30.1909,30.2048,30.177,30.2048,28100.0
2009-04-23 12:55:00,43.38,43.44,43.37,43.4,27300.0,30.1978,30.2396,30.1909,30.2118,27300.0
2009-04-23 13:00:00,43.41,43.54,43.41,43.5,29300.0,30.2187,30.3092,30.2187,30.2814,29300.0
2009-04-23 13:05:00,43.5,43.56,43.48,43.52,31800.0,30.2814,30.3231,30.2675,30.2953,31800.0
2009-04-23 13:10:00,43.54,43.55,43.44,43.48,30400.0,30.3092,30.3162,30.2396,30.2675,30400.0
2009-04-23 13:15:00,43.51,43.55,43.46,43.53,25400.0,30.2883,30.3162,30.2535,30.3023,25400.0
2009-04-23 13:20:00,43.53,43.62,43.51,43.6,37400.0,30.3023,30.3649,30.2883,30.351,37400.0
2009-04-23 13:25:00,43.59,43.7,43.58,43.64,37500.0,30.344,30.4206,30.3371,30.3788,37500.0
2009-04-23 13:30:00,43.64,43.64,43.57,43.59,27900.0,30.3788,30.3788,30.3301,30.344,27900.0
2009-04-23 13:35:00,43.6,43.67,43.6,43.64,36400.0,30.351,30.3997,30.351,30.3788,36400.0
2009-04-23 13:40:00,43.63,43.64,43.57,43.6,27400.0,30.3719,30.3788,30.3301,30.351,27400.0
2009-04-23 13:45:00,43.58,43.6,43.5,43.56,49000.0,30.3371,30.351,30.2814,30.3231,49000.0
2009-04-23 13:50:00,43.55,43.55,43.49,43.55,38600.0,30.3162,30.3162,30.2744,30.3162,38600.0
2009-04-23 13:55:00,43.55,43.61,43.53,43.59,30200.0,30.3162,30.3579,30.3023,30.344,30200.0
2009-04-23 14:00:00,43.58,43.58,43.44,43.52,30200.0,30.3371,30.3371,30.2396,30.2953,30200.0
2009-04-23 14:05:00,43.52,43.54,43.45,43.46,15600.0,30.2953,30.3092,30.2466,30.2535,15600.0
2009-04-23 14:10:00,43.47,43.47,43.39,43.44,31100.0,30.2605,30.2605,30.2048,30.2396,31100.0
2009-04-23 14:15:00,43.43,43.6,43.42,43.56,59900.0,30.2326,30.351,30.2257,30.3231,59900.0
2009-04-23 14:20:00,43.56,43.56,43.5,43.52,35000.0,30.3231,30.3231,30.2814,30.2953,35000.0
2009-04-23 14:25:00,43.53,43.63,43.51,43.61,41000.0,30.3023,30.3719,30.2883,30.3579,41000.0
2009-04-23 14:30:00,43.62,43.65,43.59,43.63,34900.0,30.3649,30.3858,30.344,30.3719,34900.0
2009-04-23 14:35:00,43.65,43.83,43.62,43.82,34400.0,30.3858,30.5111,30.3649,30.5041,34400.0
2009-04-23 14:40:00,43.81,43.89,43.79,43.81,28700.0,30.4972,30.5529,30.4832,30.4972,28700.0
2009-04-23 14:45:00,43.84,43.85,43.8,43.84,24500.0,30.5181,30.525,30.4902,30.5181,24500.0
2009-04-23 14:50:00,43.83,43.85,43.78,43.78,28600.0,30.5111,30.525,30.4763,30.4763,28600.0
2009-04-23 14:55:00,43.78,43.78,43.63,43.68,29000.0,30.4763,30.4763,30.3719,30.4067,29000.0
2009-04-23 15:00:00,43.67,43.71,43.52,43.6,60300.0,30.3997,30.4276,30.2953,30.351,60300.0
2009-04-23 15:05:00,43.6,43.62,43.55,43.57,37000.0,30.351,30.3649,30.3162,30.3301,37000.0
2009-04-23 15:10:00,43.57,43.57,43.42,43.47,29000.0,30.3301,30.3301,30.2257,30.2605,29000.0
2009-04-23 15:15:00,43.46,43.49,43.38,43.44,35100.0,30.2535,30.2744,30.1978,30.2396,35100.0
2009-04-23 15:20:00,43.44,43.58,43.36,43.55,28300.0,30.2396,30.3371,30.1839,30.3162,28300.0
2009-04-23 15:25:00,43.54,43.56,43.45,43.53,28500.0,30.3092,30.3231,30.2466,30.3023,28500.0
2009-04-23 15:30:00,43.51,43.6,43.39,43.52,62300.0,30.2883,30.351,30.2048,30.2953,62300.0
2009-04-23 15:35:00,43.52,43.56,43.41,43.5,61300.0,30.2953,30.3231,30.2187,30.2814,61300.0
2009-04-23 15:40:00,43.51,43.76,43.51,43.73,54200.0,30.2883,30.4624,30.2883,30.4415,54200.0
2009-04-23 15:45:00,43.8,43.84,43.63,43.79,89800.0,30.4902,30.5181,30.3719,30.4832,89800.0
2009-04-23 15:50:00,43.77,44.07,43.72,44.03,111600.0,30.4693,30.6782,30.4345,30.6503,111600.0
2009-04-23 15:55:00,44.03,44.08,43.97,43.97,131800.0,30.6503,30.6851,30.6086,30.6086,131800.0
2009-04-24 09:30:00,44.33,44.49,44.28,44.35,41800.0,30.8592,30.9705,30.8243,30.8731,41800.0
2009-04-24 09:35:00,44.3,44.4,44.23,44.32,21800.0,30.8383,30.9079,30.7895,30.8522,21800.0
2009-04-24 09:40:00,44.31,44.44,44.29,44.4,24000.0,30.8452,30.9357,30.8313,30.9079,24000.0
2009-04-24 09:45:00,44.44,44.44,44.31,44.34,23200.0,30.9357,30.9357,30.8452,30.8661,23200.0
2009-04-24 09:50:00,44.34,44.5,44.34,44.39,25500.0,30.8661,30.9775,30.8661,30.9009,25500.0
2009-04-24 09:55:00,44.37,44.5,44.34,44.5,42100.0,30.887,30.9775,30.8661,30.9775,42100.0
2009-04-24 10:00:00,44.51,44.63,44.48,44.53,37600.0,30.9845,31.068,30.9636,30.9984,37600.0
2009-04-24 10:05:00,44.53,44.6,44.42,44.42,32000.0,30.9984,31.0471,30.9218,30.9218,32000.0
2009-04-24 10:10:00,44.41,44.45,44.33,44.36,28000.0,30.9148,30.9427,30.8592,30.88,28000.0
2009-04-24 10:15:00,44.34,44.44,44.34,44.39,22200.0,30.8661,30.9357,30.8661,30.9009,22200.0
2009-04-24 10:20:00,44.38,44.38,44.2,44.24,17500.0,30.894,30.894,30.7687,30.7965,17500.0
2009-04-24 10:25:00,44.24,44.39,44.18,44.35,33100.0,30.7965,30.9009,30.7547,30.8731,33100.0
2009-04-24 10:30:00,44.37,44.43,44.33,44.4,19700.0,30.887,30.9288,30.8592,30.9079,19700.0
2009-04-24 10:35:00,44.41,44.45,44.33,44.36,37000.0,30.9148,30.9427,30.8592,30.88,37000.0
2009-04-24 10:40:00,44.36,44.4,44.33,44.36,10900.0,30.88,30.9079,30.8592,30.88,10900.0
2009-04-24 10:45:00,44.33,44.51,44.31,44.48,18500.0,30.8592,30.9845,30.8452,30.9636,18500.0
2009-04-24 10:50:00,44.49,44.51,44.45,44.5,28400.0,30.9705,30.9845,30.9427,30.9775,28400.0
2009-04-24 10:55:00,44.48,44.55,44.48,44.5,9600.0,30.9636,31.0123,30.9636,30.9775,9600.0
2009-04-24 11:00:00,44.49,44.56,44.48,44.5,18100.0,30.9705,31.0193,30.9636,30.9775,18100.0
2009-04-24 11:05:00,44.5,44.54,44.43,44.5,22500.0,30.9775,31.0053,30.9288,30.9775,22500.0
2009-04-24 11:10:00,44.5,44.56,44.48,44.52,18100.0,30.9775,31.0193,30.9636,30.9914,18100.0
2009-04-24 11:15:00,44.52,44.63,44.52,44.54,71300.0,30.9914,31.068,30.9914,31.0053,71300.0
2009-04-24 11:20:00,44.55,44.55,44.47,44.52,23500.0,31.0123,31.0123,30.9566,30.9914,23500.0
2009-04-24 11:25:00,44.53,44.58,44.49,44.56,19100.0,30.9984,31.0332,30.9705,31.0193,19100.0
2009-04-24 11:30:00,44.56,44.65,44.55,44.63,18500.0,31.0193,31.0819,31.0123,31.068,18500.0
2009-04-24 11:35:00,44.62,44.68,44.61,44.66,8400.0,31.061,31.1028,31.0541,31.0889,8400.0
2009-04-24 11:40:00,44.65,44.67,44.61,44.67,12500.0,31.0819,31.0958,31.0541,31.0958,12500.0
2009-04-24 11:45:00,44.66,44.76,44.66,44.69,22000.0,31.0889,31.1585,31.0889,31.1098,22000.0
2009-04-24 11:50:00,44.69,44.72,44.66,44.7,14700.0,31.1098,31.1306,31.0889,31.1167,14700.0
2009-04-24 11:55:00,44.7,44.76,44.67,44.67,55100.0,31.1167,31.1585,31.0958,31.0958,55100.0
2009-04-24 12:00:00,44.67,44.73,44.61,44.65,56000.0,31.0958,31.1376,31.0541,31.0819,56000.0
2009-04-24 12:05:00,44.65,44.67,44.64,44.65,44900.0,31.0819,31.0958,31.075,31.0819,44900.0
2009-04-24 12:10:00,44.65,44.68,44.62,44.68,15700.0,31.0819,31.1028,31.061,31.1028,15700.0
2009-04-24 12:15:00,44.68,44.7,44.62,44.67,26400.0,31.1028,31.1167,31.061,31.0958,26400.0
2009-04-24 12:20:00,44.65,44.68,44.62,44.68,28000.0,31.0819,31.1028,31.061,31.1028,28000.0
2009-04-24 12:25:00,44.69,44.69,44.64,44.64,16700.0,31.1098,31.1098,31.075,31.075,16700.0
2009-04-24 12:30:00,44.64,44.73,44.64,44.69,23900.0,31.075,31.1376,31.075,31.1098,23900.0
2009-04-24 12:35:00,44.69,44.8,44.69,44.8,22100.0,31.1098,31.1863,31.1098,31.1863,22100.0
2009-04-24 12:40:00,44.8,44.8,44.75,44.78,25100.0,31.1863,31.1863,31.1515,31.1724,25100.0
2009-04-24 12:45:00,44.8,44.8,44.72,44.72,22000.0,31.1863,31.1863,31.1306,31.1306,22000.0
2009-04-24 12:50:00,44.71,44.79,44.68,44.75,52900.0,31.1237,31.1794,31.1028,31.1515,52900.0
2009-04-24 12:55:00,44.75,44.82,44.75,44.8,45400.0,31.1515,31.2003,31.1515,31.1863,45400.0
2009-04-24 13:00:00,44.8,44.83,44.77,44.83,16900.0,31.1863,31.2072,31.1655,31.2072,16900.0
2009-04-24 13:05:00,44.82,44.82,44.78,44.79,32200.0,31.2003,31.2003,31.1724,31.1794,32200.0
2009-04-24 13:10:00,44.79,44.81,44.77,44.78,16700.0,31.1794,31.1933,31.1655,31.1724,16700.0
2009-04-24 13:15:00,44.78,44.82,44.76,44.81,17000.0,31.1724,31.2003,31.1585,31.1933,17000.0
2009-04-24 13:20:00,44.82,44.89,44.81,44.88,37800.0,31.2003,31.249,31.1933,31.242,37800.0
2009-04-24 13:25:00,44.87,44.87,44.78,44.81,23300.0,31.2351,31.2351,31.1724,31.1933,23300.0
2009-04-24 13:30:00,44.8,44.8,44.66,44.68,45100.0,31.1863,31.1863,31.0889,31.1028,45100.0
2009-04-24 13:35:00,44.68,44.68,44.6,44.64,32400.0,31.1028,31.1028,31.0471,31.075,32400.0
2009-04-24 13:40:00,44.65,44.69,44.63,44.68,19900.0,31.0819,31.1098,31.068,31.1028,19900.0
2009-04-24 13:45:00,44.68,44.71,44.67,44.68,8700.0,31.1028,31.1237,31.0958,31.1028,8700.0
2009-04-24 13:50:00,44.68,44.68,44.62,44.64,13700.0,31.1028,31.1028,31.061,31.075,13700.0
2009-04-24 13:55:00,44.65,44.69,44.64,44.66,31400.0,31.0819,31.1098,31.075,31.0889,31400.0
2009-04-24 14:00:00,44.65,44.89,44.46,44.71,106400.0,31.0819,31.249,30.9497,31.1237,106400.0
2009-04-24 14:05:00,44.74,44.8,44.44,44.46,84300.0,31.1446,31.1863,30.9357,30.9497,84300.0
2009-04-24 14:10:00,44.48,44.54,44.16,44.28,86900.0,30.9636,31.0053,30.7408,30.8243,86900.0
2009-04-24 14:15:00,44.29,44.5,44.28,44.48,81600.0,30.8313,30.9775,30.8243,30.9636,81600.0
2009-04-24 14:20:00,44.49,44.62,44.42,44.52,59100.0,30.9705,31.061,30.9218,30.9914,59100.0
2009-04-24 14:25:00,44.52,44.59,44.43,44.59,41600.0,30.9914,31.0401,30.9288,31.0401,41600.0
2009-04-24 14:30:00,44.65,44.7,44.58,44.66,62600.0,31.0819,31.1167,31.0332,31.0889,62600.0
2009-04-24 14:35:00,44.69,44.81,44.66,44.8,32100.0,31.1098,31.1933,31.0889,31.1863,32100.0
2009-04-24 14:40:00,44.79,44.89,44.72,44.89,27800.0,31.1794,31.249,31.1306,31.249,27800.0
2009-04-24 14:45:00,44.92,44.99,44.76,44.8,50100.0,31.2699,31.3186,31.1585,31.1863,50100.0
2009-04-24 14:50:00,44.81,44.93,44.81,44.92,43100.0,31.1933,31.2768,31.1933,31.2699,43100.0
2009-04-24 14:55:00,44.92,44.96,44.86,44.95,52200.0,31.2699,31.2977,31.2281,31.2908,52200.0
2009-04-24 15:00:00,44.97,45.04,44.88,44.98,47900.0,31.3047,31.3534,31.242,31.3116,47900.0
2009-04-24 15:05:00,44.99,45.07,44.98,44.98,36900.0,31.3186,31.3743,31.3116,31.3116,36900.0
2009-04-24 15:10:00,44.98,45.0,44.86,44.9,36100.0,31.3116,31.3256,31.2281,31.2559,36100.0
2009-04-24 15:15:00,44.89,44.96,44.88,44.9,61500.0,31.249,31.2977,31.242,31.2559,61500.0
2009-04-24 15:20:00,44.89,45.03,44.88,45.03,39700.0,31.249,31.3464,31.242,31.3464,39700.0
2009-04-24 15:25:00,45.03,45.04,44.89,44.94,19900.0,31.3464,31.3534,31.249,31.2838,19900.0
2009-04-24 15:30:00,44.95,45.07,44.95,45.01,27800.0,31.2908,31.3743,31.2908,31.3325,27800.0
2009-04-24 15:35:00,45.0,45.03,44.91,45.03,63100.0,31.3256,31.3464,31.2629,31.3464,63100.0
2009-04-24 15:40:00,45.04,45.08,44.96,44.99,83500.0,31.3534,31.3812,31.2977,31.3186,83500.0
2009-04-24 15:45:00,45.0,45.09,44.98,45.03,58300.0,31.3256,31.3882,31.3116,31.3464,58300.0
2009-04-24 15:50:00,45.04,45.06,44.78,44.79,114000.0,31.3534,31.3673,31.1724,31.1794,114000.0
2009-04-24 15:55:00,44.8,44.81,44.44,44.66,98400.0,31.1863,31.1933,30.9357,31.0889,98400.0
2009-04-27 09:30:00,44.16,44.27,43.97,44.2,40100.0,30.7408,30.8174,30.6086,30.7687,40100.0
2009-04-27 09:35:00,44.2,44.24,44.07,44.14,44600.0,30.7687,30.7965,30.6782,30.7269,44600.0
2009-04-27 09:40:00,44.18,44.24,44.05,44.23,36800.0,30.7547,30.7965,30.6642,30.7895,36800.0
2009-04-27 09:45:00,44.25,44.31,44.22,44.31,33400.0,30.8035,30.8452,30.7826,30.8452,33400.0
2009-04-27 09:50:00,44.31,44.44,44.26,44.4,52500.0,30.8452,30.9357,30.8104,30.9079,52500.0
2009-04-27 09:55:00,44.4,44.41,44.33,44.4,39400.0,30.9079,30.9148,30.8592,30.9079,39400.0
2009-04-27 10:00:00,44.4,44.49,44.35,44.42,19700.0,30.9079,30.9705,30.8731,30.9218,19700.0
2009-04-27 10:05:00,44.41,44.42,44.25,44.28,26400.0,30.9148,30.9218,30.8035,30.8243,26400.0
2009-04-27 10:10:00,44.26,44.26,44.14,44.21,14300.0,30.8104,30.8104,30.7269,30.7756,14300.0
2009-04-27 10:15:00,44.2,44.5,44.12,44.48,76100.0,30.7687,30.9775,30.713,30.9636,76100.0
2009-04-27 10:20:00,44.49,44.55,44.42,44.5,30500.0,30.9705,31.0123,30.9218,30.9775,30500.0
2009-04-27 10:25:00,44.5,44.51,44.43,44.5,15000.0,30.9775,30.9845,30.9288,30.9775,15000.0
2009-04-27 10:30:00,44.46,44.47,44.37,44.39,11700.0,30.9497,30.9566,30.887,30.9009,11700.0
2009-04-27 10:35:00,44.4,44.6,44.4,44.6,7500.0,30.9079,31.0471,30.9079,31.0471,7500.0
2009-04-27 10:40:00,44.6,44.7,44.58,44.67,10800.0,31.0471,31.1167,31.0332,31.0958,10800.0
2009-04-27 10:45:00,44.67,44.71,44.65,44.66,14100.0,31.0958,31.1237,31.0819,31.0889,14100.0
2009-04-27 10:50:00,44.66,44.67,44.6,44.65,17400.0,31.0889,31.0958,31.0471,31.0819,17400.0
2009-04-27 10:55:00,44.65,44.73,44.63,44.7,12200.0,31.0819,31.1376,31.068,31.1167,12200.0
2009-04-27 11:00:00,44.74,44.8,44.74,44.75,29600.0,31.1446,31.1863,31.1446,31.1515,29600.0
2009-04-27 11:05:00,44.74,44.76,44.69,44.75,192000.0,31.1446,31.1585,31.1098,31.1515,192000.0
2009-04-27 11:10:00,44.74,44.74,44.68,44.73,11900.0,31.1446,31.1446,31.1028,31.1376,11900.0
2009-04-27 11:15:00,44.72,44.72,44.61,44.61,17900.0,31.1306,31.1306,31.0541,31.0541,17900.0
2009-04-27 11:20:00,44.61,44.66,44.6,44.64,22000.0,31.0541,31.0889,31.0471,31.075,22000.0
2009-04-27 11:25:00,44.64,44.69,44.63,44.68,11800.0,31.075,31.1098,31.068,31.1028,11800.0
2009-04-27 11:30:00,44.7,44.7,44.59,44.59,6700.0,31.1167,31.1167,31.0401,31.0401,6700.0
2009-04-27 11:35:00,44.59,44.68,44.56,44.64,17700.0,31.0401,31.1028,31.0193,31.075,17700.0
2009-04-27 11:40:00,44.65,44.67,44.6,44.63,21400.0,31.0819,31.0958,31.0471,31.068,21400.0
2009-04-27 11:45:00,44.63,44.73,44.61,44.73,9400.0,31.068,31.1376,31.0541,31.1376,9400.0
2009-04-27 11:50:00,44.72,44.72,44.7,44.7,8700.0,31.1306,31.1306,31.1167,31.1167,8700.0
2009-04-27 11:55:00,44.69,44.73,44.68,44.72,11000.0,31.1098,31.1376,31.1028,31.1306,11000.0
2009-04-27 12:00:00,44.72,44.79,44.71,44.79,12700.0,31.1306,31.1794,31.1237,31.1794,12700.0
2009-04-27 12:05:00,44.79,44.79,44.73,44.74,10100.0,31.1794,31.1794,31.1376,31.1446,10100.0
2009-04-27 12:10:00,44.74,44.74,44.68,44.7,25900.0,31.1446,31.1446,31.1028,31.1167,25900.0
2009-04-27 12:15:00,44.7,44.7,44.6,44.62,10000.0,31.1167,31.1167,31.0471,31.061,10000.0
2009-04-27 12:20:00,44.61,44.64,44.6,44.63,15000.0,31.0541,31.075,31.0471,31.068,15000.0
2009-04-27 12:25:00,44.62,44.62,44.55,44.61,9900.0,31.061,31.061,31.0123,31.0541,9900.0
2009-04-27 12:30:00,44.61,44.61,44.56,44.57,15200.0,31.0541,31.0541,31.0193,31.0262,15200.0
2009-04-27 12:35:00,44.54,44.54,44.49,44.54,24200.0,31.0053,31.0053,30.9705,31.0053,24200.0
2009-04-27 12:40:00,44.53,44.53,44.43,44.47,19900.0,30.9984,30.9984,30.9288,30.9566,19900.0
2009-04-27 12:45:00,44.46,44.48,44.41,44.46,17100.0,30.9497,30.9636,30.9148,30.9497,17100.0
2009-04-27 12:50:00,44.45,44.45,44.38,44.43,12100.0,30.9427,30.9427,30.894,30.9288,12100.0
2009-04-27 12:55:00,44.42,44.5,44.42,44.48,20400.0,30.9218,30.9775,30.9218,30.9636,20400.0
2009-04-27 13:00:00,44.47,44.5,44.39,44.44,14100.0,30.9566,30.9775,30.9009,30.9357,14100.0
2009-04-27 13:05:00,44.44,44.44,44.35,44.4,10900.0,30.9357,30.9357,30.8731,30.9079,10900.0
2009-04-27 13:10:00,44.4,44.45,44.38,44.42,55000.0,30.9079,30.9427,30.894,30.9218,55000.0
2009-04-27 13:15:00,44.42,44.42,44.29,44.29,23400.0,30.9218,30.9218,30.8313,30.8313,23400.0
2009-04-27 13:20:00,44.28,44.3,44.25,44.27,39800.0,30.8243,30.8383,30.8035,30.8174,39800.0
2009-04-27 13:25:00,44.27,44.28,44.22,44.22,35300.0,30.8174,30.8243,30.7826,30.7826,35300.0
2009-04-27 13:30:00,44.21,44.22,44.14,44.2,31900.0,30.7756,30.7826,30.7269,30.7687,31900.0
2009-04-27 13:35:00,44.21,44.21,44.16,44.2,24500.0,30.7756,30.7756,30.7408,30.7687,24500.0
2009-04-27 13:40:00,44.2,44.29,44.18,44.27,38600.0,30.7687,30.8313,30.7547,30.8174,38600.0
2009-04-27 13:45:00,44.26,44.27,44.11,44.11,18100.0,30.8104,30.8174,30.706,30.706,18100.0
2009-04-27 13:50:00,44.12,44.14,44.05,44.08,34300.0,30.713,30.7269,30.6642,30.6851,34300.0
2009-04-27 13:55:00,44.07,44.15,44.01,44.13,54200.0,30.6782,30.7339,30.6364,30.7199,54200.0
2009-04-27 14:00:00,44.12,44.12,44.03,44.11,35600.0,30.713,30.713,30.6503,30.706,35600.0
2009-04-27 14:05:00,44.1,44.14,44.07,44.07,22400.0,30.699,30.7269,30.6782,30.6782,22400.0
2009-04-27 14:10:00,44.06,44.18,44.05,44.11,27400.0,30.6712,30.7547,30.6642,30.706,27400.0
2009-04-27 14:15:00,44.1,44.12,44.03,44.09,33200.0,30.699,30.713,30.6503,30.6921,33200.0
2009-04-27 14:20:00,44.09,44.15,44.07,44.14,32900.0,30.6921,30.7339,30.6782,30.7269,32900.0
2009-04-27 14:25:00,44.14,44.17,44.05,44.17,48600.0,30.7269,30.7478,30.6642,30.7478,48600.0
2009-04-27 14:30:00,44.17,44.26,44.17,44.25,67400.0,30.7478,30.8104,30.7478,30.8035,67400.0
2009-04-27 14:35:00,44.25,44.33,44.25,44.28,128000.0,30.8035,30.8592,30.8035,30.8243,128000.0
2009-04-27 14:40:00,44.29,44.33,44.23,44.27,53800.0,30.8313,30.8592,30.7895,30.8174,53800.0
2009-04-27 14:45:00,44.26,44.26,44.19,44.22,37800.0,30.8104,30.8104,30.7617,30.7826,37800.0
2009-04-27 14:50:00,44.23,44.28,44.18,44.18,33900.0,30.7895,30.8243,30.7547,30.7547,33900.0
2009-04-27 14:55:00,44.18,44.3,44.18,44.26,30400.0,30.7547,30.8383,30.7547,30.8104,30400.0
2009-04-27 15:00:00,44.26,44.27,44.14,44.17,34900.0,30.8104,30.8174,30.7269,30.7478,34900.0
2009-04-27 15:05:00,44.16,44.17,44.02,44.06,54300.0,30.7408,30.7478,30.6434,30.6712,54300.0
2009-04-27 15:10:00,44.06,44.12,44.05,44.09,36400.0,30.6712,30.713,30.6642,30.6921,36400.0
2009-04-27 15:15:00,44.09,44.31,44.08,44.3,65700.0,30.6921,30.8452,30.6851,30.8383,65700.0
2009-04-27 15:20:00,44.3,44.34,44.2,44.22,84100.0,30.8383,30.8661,30.7687,30.7826,84100.0
2009-04-27 15:25:00,44.22,44.22,44.09,44.13,39900.0,30.7826,30.7826,30.6921,30.7199,39900.0
2009-04-27 15:30:00,44.1,44.18,44.07,44.14,40300.0,30.699,30.7547,30.6782,30.7269,40300.0
2009-04-27 15:35:00,44.15,44.18,44.08,44.09,48500.0,30.7339,30.7547,30.6851,30.6921,48500.0
2009-04-27 15:40:00,44.1,44.35,44.06,44.32,140800.0,30.699,30.8731,30.6712,30.8522,140800.0
2009-04-27 15:45:00,44.32,44.43,44.24,44.34,75400.0,30.8522,30.9288,30.7965,30.8661,75400.0
2009-04-27 15:50:00,44.32,44.33,44.18,44.32,70500.0,30.8522,30.8592,30.7547,30.8522,70500.0
2009-04-27 15:55:00,44.31,44.32,44.13,44.16,74700.0,30.8452,30.8522,30.7199,30.7408,74700.0
2009-04-28 09:30:00,43.69,43.72,43.6,43.66,82600.0,30.4136,30.4345,30.351,30.3928,82600.0
2009-04-28 09:35:00,43.68,43.81,43.6,43.79,34300.0,30.4067,30.4972,30.351,30.4832,34300.0
2009-04-28 09:40:00,43.79,43.85,43.73,43.78,31500.0,30.4832,30.525,30.4415,30.4763,31500.0
2009-04-28 09:45:00,43.78,43.82,43.74,43.76,20900.0,30.4763,30.5041,30.4484,30.4624,20900.0
2009-04-28 09:50:00,43.79,43.9,43.79,43.87,16300.0,30.4832,30.5598,30.4832,30.5389,16300.0
2009-04-28 09:55:00,43.88,43.94,43.82,43.92,28600.0,30.5459,30.5877,30.5041,30.5737,28600.0
2009-04-28 10:00:00,43.95,44.22,43.94,44.11,74000.0,30.5946,30.7826,30.5877,30.706,74000.0
2009-04-28 10:05:00,44.12,44.15,44.08,44.11,24800.0,30.713,30.7339,30.6851,30.706,24800.0
2009-04-28 10:10:00,44.1,44.1,44.02,44.07,32200.0,30.699,30.699,30.6434,30.6782,32200.0
2009-04-28 10:15:00,44.11,44.17,44.07,44.15,61700.0,30.706,30.7478,30.6782,30.7339,61700.0
2009-04-28 10:20:00,44.15,44.25,44.14,44.21,31800.0,30.7339,30.8035,30.7269,30.7756,31800.0
2009-04-28 10:25:00,44.2,44.27,44.2,44.26,17000.0,30.7687,30.8174,30.7687,30.8104,17000.0
2009-04-28 10:30:00,44.26,44.3,44.18,44.2,25900.0,30.8104,30.8383,30.7547,30.7687,25900.0
2009-04-28 10:35:00,44.17,44.29,44.17,44.27,23700.0,30.7478,30.8313,30.7478,30.8174,23700.0
2009-04-28 10:40:00,44.31,44.43,44.3,44.37,16400.0,30.8452,30.9288,30.8383,30.887,16400.0
2009-04-28 10:45:00,44.37,44.43,44.31,44.31,24000.0,30.887,30.9288,30.8452,30.8452,24000.0
2009-04-28 10:50:00,44.33,44.35,44.27,44.27,26000.0,30.8592,30.8731,30.8174,30.8174,26000.0
2009-04-28 10:55:00,44.28,44.28,44.19,44.23,15500.0,30.8243,30.8243,30.7617,30.7895,15500.0
2009-04-28 11:00:00,44.25,44.3,44.25,44.29,31700.0,30.8035,30.8383,30.8035,30.8313,31700.0
2009-04-28 11:05:00,44.27,44.27,44.18,44.22,49600.0,30.8174,30.8174,30.7547,30.7826,49600.0
2009-04-28 11:10:00,44.21,44.24,44.14,44.14,9200.0,30.7756,30.7965,30.7269,30.7269,9200.0
2009-04-28 11:15:00,44.15,44.16,44.13,44.16,11500.0,30.7339,30.7408,30.7199,30.7408,11500.0
2009-04-28 11:20:00,44.16,44.19,44.12,44.13,19500.0,30.7408,30.7617,30.713,30.7199,19500.0
2009-04-28 11:25:00,44.13,44.23,44.13,44.13,23300.0,30.7199,30.7895,30.7199,30.7199,23300.0
2009-04-28 11:30:00,44.15,44.22,44.11,44.19,17600.0,30.7339,30.7826,30.706,30.7617,17600.0
2009-04-28 11:35:00,44.21,44.24,44.17,44.22,18600.0,30.7756,30.7965,30.7478,30.7826,18600.0
2009-04-28 11:40:00,44.22,44.24,44.2,44.23,4000.0,30.7826,30.7965,30.7687,30.7895,4000.0
2009-04-28 11:45:00,44.24,44.24,44.11,44.11,17800.0,30.7965,30.7965,30.706,30.706,17800.0
2009-04-28 11:50:00,44.1,44.1,44.07,44.07,4100.0,30.699,30.699,30.6782,30.6782,4100.0
2009-04-28 11:55:00,44.08,44.17,44.08,44.15,15800.0,30.6851,30.7478,30.6851,30.7339,15800.0
2009-04-28 12:00:00,44.18,44.26,44.18,44.25,20500.0,30.7547,30.8104,30.7547,30.8035,20500.0
2009-04-28 12:05:00,44.27,44.27,44.24,44.24,11200.0,30.8174,30.8174,30.7965,30.7965,11200.0
2009-04-28 12:10:00,44.25,44.3,44.24,44.25,7200.0,30.8035,30.8383,30.7965,30.8035,7200.0
2009-04-28 12:15:00,44.27,44.29,44.26,44.29,21200.0,30.8174,30.8313,30.8104,30.8313,21200.0
2009-04-28 12:20:00,44.29,44.41,44.29,44.4,11500.0,30.8313,30.9148,30.8313,30.9079,11500.0
2009-04-28 12:25:00,44.39,44.4,44.34,44.34,5500.0,30.9009,30.9079,30.8661,30.8661,5500.0
2009-04-28 12:30:00,44.34,44.38,44.34,44.38,4600.0,30.8661,30.894,30.8661,30.894,4600.0
2009-04-28 12:35:00,44.37,44.37,44.32,44.32,4300.0,30.887,30.887,30.8522,30.8522,4300.0
2009-04-28 12:40:00,44.31,44.37,44.31,44.36,4500.0,30.8452,30.887,30.8452,30.88,4500.0
2009-04-28 12:45:00,44.36,44.39,44.36,44.38,15600.0,30.88,30.9009,30.88,30.894,15600.0
2009-04-28 12:50:00,44.38,44.38,44.32,44.32,5600.0,30.894,30.894,30.8522,30.8522,5600.0
2009-04-28 12:55:00,44.33,44.37,44.32,44.36,4900.0,30.8592,30.887,30.8522,30.88,4900.0
2009-04-28 13:00:00,44.38,44.46,44.37,44.44,15000.0,30.894,30.9497,30.887,30.9357,15000.0
2009-04-28 13:05:00,44.44,44.44,44.25,44.27,16500.0,30.9357,30.9357,30.8035,30.8174,16500.0
2009-04-28 13:10:00,44.28,44.3,44.25,44.28,11600.0,30.8243,30.8383,30.8035,30.8243,11600.0
2009-04-28 13:15:00,44.27,44.31,44.25,44.29,8500.0,30.8174,30.8452,30.8035,30.8313,8500.0
2009-04-28 13:20:00,44.28,44.33,44.21,44.24,18900.0,30.8243,30.8592,30.7756,30.7965,18900.0
2009-04-28 13:25:00,44.23,44.29,44.19,44.26,11100.0,30.7895,30.8313,30.7617,30.8104,11100.0
2009-04-28 13:30:00,44.24,44.4,44.24,44.38,33900.0,30.7965,30.9079,30.7965,30.894,33900.0
2009-04-28 13:35:00,44.38,44.41,44.34,44.4,16000.0,30.894,30.9148,30.8661,30.9079,16000.0
2009-04-28 13:40:00,44.37,44.46,44.33,44.35,27200.0,30.887,30.9497,30.8592,30.8731,27200.0
2009-04-28 13:45:00,44.35,44.41,44.34,44.38,10100.0,30.8731,30.9148,30.8661,30.894,10100.0
2009-04-28 13:50:00,44.38,44.38,44.27,44.32,27900.0,30.894,30.894,30.8174,30.8522,27900.0
2009-04-28 13:55:00,44.3,44.35,44.28,44.31,11900.0,30.8383,30.8731,30.8243,30.8452,11900.0
2009-04-28 14:00:00,44.31,44.44,44.31,44.41,24300.0,30.8452,30.9357,30.8452,30.9148,24300.0
2009-04-28 14:05:00,44.41,44.44,44.36,44.38,25600.0,30.9148,30.9357,30.88,30.894,25600.0
2009-04-28 14:10:00,44.4,44.45,44.37,44.37,28900.0,30.9079,30.9427,30.887,30.887,28900.0
2009-04-28 14:15:00,44.39,44.42,44.33,44.38,17500.0,30.9009,30.9218,30.8592,30.894,17500.0
2009-04-28 14:20:00,44.36,44.57,44.36,44.57,57800.0,30.88,31.0262,30.88,31.0262,57800.0
2009-04-28 14:25:00,44.56,44.57,44.53,44.53,18700.0,31.0193,31.0262,30.9984,30.9984,18700.0
2009-04-28 14:30:00,44.56,44.64,44.56,44.61,22600.0,31.0193,31.075,31.0193,31.0541,22600.0
2009-04-28 14:35:00,44.6,44.68,44.57,44.66,20400.0,31.0471,31.1028,31.0262,31.0889,20400.0
2009-04-28 14:40:00,44.64,44.66,44.63,44.63,16800.0,31.075,31.0889,31.068,31.068,16800.0
2009-04-28 14:45:00,44.62,44.62,44.51,44.53,10400.0,31.061,31.061,30.9845,30.9984,10400.0
2009-04-28 14:50:00,44.53,44.57,44.52,44.55,18600.0,30.9984,31.0262,30.9914,31.0123,18600.0
2009-04-28 14:55:00,44.54,44.57,44.5,44.5,29400.0,31.0053,31.0262,30.9775,30.9775,29400.0
2009-04-28 15:00:00,44.51,44.59,44.51,44.54,20600.0,30.9845,31.0401,30.9845,31.0053,20600.0
2009-04-28 15:05:00,44.54,44.56,44.47,44.56,19300.0,31.0053,31.0193,30.9566,31.0193,19300.0
2009-04-28 15:10:00,44.54,44.62,44.47,44.47,36200.0,31.0053,31.061,30.9566,30.9566,36200.0
2009-04-28 15:15:00,44.47,44.49,44.35,44.35,25800.0,30.9566,30.9705,30.8731,30.8731,25800.0
2009-04-28 15:20:00,44.35,44.39,44.31,44.34,32400.0,30.8731,30.9009,30.8452,30.8661,32400.0
2009-04-28 15:25:00,44.31,44.39,44.27,44.27,24700.0,30.8452,30.9009,30.8174,30.8174,24700.0
2009-04-28 15:30:00,44.27,44.27,44.16,44.2,35500.0,30.8174,30.8174,30.7408,30.7687,35500.0
2009-04-28 15:35:00,44.2,44.3,44.19,44.26,49100.0,30.7687,30.8383,30.7617,30.8104,49100.0
2009-04-28 15:40:00,44.25,44.25,44.09,44.17,39800.0,30.8035,30.8035,30.6921,30.7478,39800.0
2009-04-28 15:45:00,44.16,44.26,44.12,44.24,53400.0,30.7408,30.8104,30.713,30.7965,53400.0
2009-04-28 15:50:00,44.24,44.25,44.15,44.21,39000.0,30.7965,30.8035,30.7339,30.7756,39000.0
2009-04-28 15:55:00,44.21,44.26,44.11,44.11,56100.0,30.7756,30.8104,30.706,30.706,56100.0
2009-04-29 09:30:00,44.56,44.66,44.51,44.59,32200.0,31.0193,31.0889,30.9845,31.0401,32200.0
2009-04-29 09:35:00,44.59,44.73,44.54,44.73,57500.0,31.0401,31.1376,31.0053,31.1376,57500.0
2009-04-29 09:40:00,44.75,44.77,44.6,44.72,26200.0,31.1515,31.1655,31.0471,31.1306,26200.0
2009-04-29 09:45:00,44.73,44.79,44.73,44.73,33300.0,31.1376,31.1794,31.1376,31.1376,33300.0
2009-04-29 09:50:00,44.74,44.83,44.73,44.81,22600.0,31.1446,31.2072,31.1376,31.1933,22600.0
2009-04-29 09:55:00,44.82,44.84,44.78,44.82,23400.0,31.2003,31.2142,31.1724,31.2003,23400.0
2009-04-29 10:00:00,44.83,44.88,44.8,44.8,22600.0,31.2072,31.242,31.1863,31.1863,22600.0
2009-04-29 10:05:00,44.82,44.87,44.79,44.83,13600.0,31.2003,31.2351,31.1794,31.2072,13600.0
2009-04-29 10:10:00,44.81,44.83,44.78,44.79,22400.0,31.1933,31.2072,31.1724,31.1794,22400.0
2009-04-29 10:15:00,44.79,44.95,44.79,44.95,36000.0,31.1794,31.2908,31.1794,31.2908,36000.0
2009-04-29 10:20:00,44.92,45.0,44.92,44.99,26500.0,31.2699,31.3256,31.2699,31.3186,26500.0
2009-04-29 10:25:00,45.0,45.07,44.98,45.07,11700.0,31.3256,31.3743,31.3116,31.3743,11700.0
2009-04-29 10:30:00,45.06,45.12,45.04,45.04,21700.0,31.3673,31.4091,31.3534,31.3534,21700.0
2009-04-29 10:35:00,45.04,45.09,45.04,45.09,10800.0,31.3534,31.3882,31.3534,31.3882,10800.0
2009-04-29 10:40:00,45.1,45.21,45.1,45.18,22400.0,31.3952,31.4717,31.3952,31.4509,22400.0
2009-04-29 10:45:00,45.18,45.19,45.13,45.14,20700.0,31.4509,31.4578,31.4161,31.423,20700.0
2009-04-29 10:50:00,45.12,45.14,45.07,45.11,15700.0,31.4091,31.423,31.3743,31.4021,15700.0
2009-04-29 10:55:00,45.1,45.14,45.08,45.13,19400.0,31.3952,31.423,31.3812,31.4161,19400.0
2009-04-29 11:00:00,45.12,45.15,45.05,45.07,35100.0,31.4091,31.43,31.3604,31.3743,35100.0
2009-04-29 11:05:00,45.06,45.11,45.04,45.08,27500.0,31.3673,31.4021,31.3534,31.3812,27500.0
2009-04-29 11:10:00,45.08,45.11,45.03,45.06,21500.0,31.3812,31.4021,31.3464,31.3673,21500.0
2009-04-29 11:15:00,45.07,45.11,45.06,45.1,16100.0,31.3743,31.4021,31.3673,31.3952,16100.0
2009-04-29 11:20:00,45.1,45.19,45.09,45.19,56200.0,31.3952,31.4578,31.3882,31.4578,56200.0
2009-04-29 11:25:00,45.18,45.22,45.17,45.2,125100.0,31.4509,31.4787,31.4439,31.4648,125100.0
2009-04-29 11:30:00,45.21,45.21,45.15,45.15,110900.0,31.4717,31.4717,31.43,31.43,110900.0
2009-04-29 11:35:00,45.16,45.17,45.12,45.13,15500.0,31.4369,31.4439,31.4091,31.4161,15500.0
2009-04-29 11:40:00,45.13,45.17,45.1,45.1,150200.0,31.4161,31.4439,31.3952,31.3952,150200.0
2009-04-29 11:45:00,45.11,45.14,45.1,45.14,45400.0,31.4021,31.423,31.3952,31.423,45400.0
2009-04-29 11:50:00,45.15,45.17,45.13,45.16,8300.0,31.43,31.4439,31.4161,31.4369,8300.0
2009-04-29 11:55:00,45.16,45.16,45.08,45.08,15500.0,31.4369,31.4369,31.3812,31.3812,15500.0
2009-04-29 12:00:00,45.09,45.13,45.07,45.11,8700.0,31.3882,31.4161,31.3743,31.4021,8700.0
2009-04-29 12:05:00,45.11,45.12,45.09,45.09,8000.0,31.4021,31.4091,31.3882,31.3882,8000.0
2009-04-29 12:10:00,45.05,45.09,45.03,45.09,16200.0,31.3604,31.3882,31.3464,31.3882,16200.0
2009-04-29 12:15:00,45.09,45.13,45.06,45.08,19000.0,31.3882,31.4161,31.3673,31.3812,19000.0
2009-04-29 12:20:00,45.09,45.1,45.04,45.09,20700.0,31.3882,31.3952,31.3534,31.3882,20700.0
2009-04-29 12:25:00,45.09,45.11,45.06,45.09,8600.0,31.3882,31.4021,31.3673,31.3882,8600.0
2009-04-29 12:30:00,45.1,45.12,45.07,45.1,7500.0,31.3952,31.4091,31.3743,31.3952,7500.0
2009-04-29 12:35:00,45.11,45.11,45.06,45.07,6200.0,31.4021,31.4021,31.3673,31.3743,6200.0
2009-04-29 12:40:00,45.07,45.12,45.06,45.08,12700.0,31.3743,31.4091,31.3673,31.3812,12700.0
2009-04-29 12:45:00,45.09,45.09,45.06,45.09,11100.0,31.3882,31.3882,31.3673,31.3882,11100.0
2009-04-29 12:50:00,45.09,45.1,45.07,45.1,6100.0,31.3882,31.3952,31.3743,31.3952,6100.0
2009-04-29 12:55:00,45.1,45.12,45.09,45.1,8600.0,31.3952,31.4091,31.3882,31.3952,8600.0
2009-04-29 13:00:00,45.11,45.14,45.11,45.14,9700.0,31.4021,31.423,31.4021,31.423,9700.0
2009-04-29 13:05:00,45.15,45.17,45.12,45.13,10100.0,31.43,31.4439,31.4091,31.4161,10100.0
2009-04-29 13:10:00,45.13,45.15,45.13,45.15,4700.0,31.4161,31.43,31.4161,31.43,4700.0
2009-04-29 13:15:00,45.15,45.19,45.14,45.17,6500.0,31.43,31.4578,31.423,31.4439,6500.0
2009-04-29 13:20:00,45.18,45.31,45.15,45.3,34600.0,31.4509,31.5414,31.43,31.5344,34600.0
2009-04-29 13:25:00,45.29,45.37,45.26,45.35,32100.0,31.5274,31.5831,31.5066,31.5692,32100.0
2009-04-29 13:30:00,45.34,45.36,45.31,45.36,15000.0,31.5622,31.5762,31.5414,31.5762,15000.0
2009-04-29 13:35:00,45.35,45.35,45.31,45.32,5200.0,31.5692,31.5692,31.5414,31.5483,5200.0
2009-04-29 13:40:00,45.31,45.34,45.3,45.32,7600.0,31.5414,31.5622,31.5344,31.5483,7600.0
2009-04-29 13:45:00,45.33,45.34,45.31,45.32,8200.0,31.5553,31.5622,31.5414,31.5483,8200.0
2009-04-29 13:50:00,45.32,45.33,45.3,45.33,5200.0,31.5483,31.5553,31.5344,31.5553,5200.0
2009-04-29 13:55:00,45.33,45.34,45.26,45.26,12200.0,31.5553,31.5622,31.5066,31.5066,12200.0
2009-04-29 14:00:00,45.26,45.29,45.24,45.26,20900.0,31.5066,31.5274,31.4926,31.5066,20900.0
2009-04-29 14:05:00,45.26,45.32,45.24,45.3,16000.0,31.5066,31.5483,31.4926,31.5344,16000.0
2009-04-29 14:10:00,45.31,45.34,45.23,45.31,19200.0,31.5414,31.5622,31.4857,31.5414,19200.0
2009-04-29 14:15:00,45.3,45.45,45.14,45.19,70500.0,31.5344,31.6388,31.423,31.4578,70500.0
2009-04-29 14:20:00,45.2,45.34,45.16,45.16,57700.0,31.4648,31.5622,31.4369,31.4369,57700.0
2009-04-29 14:25:00,45.19,45.37,45.18,45.31,45700.0,31.4578,31.5831,31.4509,31.5414,45700.0
2009-04-29 14:30:00,45.35,45.62,45.29,45.58,71600.0,31.5692,31.7572,31.5274,31.7293,71600.0
2009-04-29 14:35:00,45.6,45.61,45.5,45.5,137200.0,31.7432,31.7502,31.6736,31.6736,137200.0
2009-04-29 14:40:00,45.51,45.55,45.36,45.37,79900.0,31.6806,31.7084,31.5762,31.5831,79900.0
2009-04-29 14:45:00,45.37,45.41,45.23,45.26,65000.0,31.5831,31.611,31.4857,31.5066,65000.0
2009-04-29 14:50:00,45.27,45.31,45.2,45.22,66500.0,31.5135,31.5414,31.4648,31.4787,66500.0
2009-04-29 14:55:00,45.22,45.31,45.19,45.31,29700.0,31.4787,31.5414,31.4578,31.5414,29700.0
2009-04-29 15:00:00,45.32,45.36,45.23,45.33,47900.0,31.5483,31.5762,31.4857,31.5553,47900.0
2009-04-29 15:05:00,45.33,45.4,45.23,45.28,49100.0,31.5553,31.604,31.4857,31.5205,49100.0
2009-04-29 15:10:00,45.3,45.36,45.24,45.32,48000.0,31.5344,31.5762,31.4926,31.5483,48000.0
2009-04-29 15:15:00,45.32,45.35,45.16,45.18,37200.0,31.5483,31.5692,31.4369,31.4509,37200.0
2009-04-29 15:20:00,45.19,45.24,45.05,45.08,69100.0,31.4578,31.4926,31.3604,31.3812,69100.0
2009-04-29 15:25:00,45.08,45.1,44.95,45.01,89600.0,31.3812,31.3952,31.2908,31.3325,89600.0
2009-04-29 15:30:00,45.0,45.08,44.88,45.07,66800.0,31.3256,31.3812,31.242,31.3743,66800.0
2009-04-29 15:35:00,45.06,45.17,45.03,45.13,61700.0,31.3673,31.4439,31.3464,31.4161,61700.0
2009-04-29 15:40:00,45.15,45.21,45.11,45.11,79600.0,31.43,31.4717,31.4021,31.4021,79600.0
2009-04-29 15:45:00,45.11,45.12,44.85,44.93,117100.0,31.4021,31.4091,31.2211,31.2768,117100.0
2009-04-29 15:50:00,44.94,45.03,44.89,44.94,97300.0,31.2838,31.3464,31.249,31.2838,97300.0
2009-04-29 15:55:00,44.94,45.18,44.94,45.16,73900.0,31.2838,31.4509,31.2838,31.4369,73900.0
2009-04-30 09:30:00,45.76,45.84,45.56,45.56,66500.0,31.8546,31.9103,31.7154,31.7154,66500.0
2009-04-30 09:35:00,45.56,45.67,45.56,45.65,30600.0,31.7154,31.792,31.7154,31.778,30600.0
2009-04-30 09:40:00,45.68,45.82,45.65,45.79,73700.0,31.7989,31.8964,31.778,31.8755,73700.0
2009-04-30 09:45:00,45.8,45.81,45.55,45.58,33400.0,31.8825,31.8894,31.7084,31.7293,33400.0
2009-04-30 09:50:00,45.57,45.66,45.55,45.61,22600.0,31.7223,31.785,31.7084,31.7502,22600.0
2009-04-30 09:55:00,45.62,45.72,45.59,45.63,22500.0,31.7572,31.8268,31.7363,31.7641,22500.0
2009-04-30 10:00:00,45.63,45.77,45.63,45.73,17700.0,31.7641,31.8616,31.7641,31.8337,17700.0
2009-04-30 10:05:00,45.75,45.85,45.75,45.79,49500.0,31.8477,31.9173,31.8477,31.8755,49500.0
2009-04-30 10:10:00,45.8,45.85,45.74,45.78,42000.0,31.8825,31.9173,31.8407,31.8685,42000.0
2009-04-30 10:15:00,45.79,45.82,45.71,45.73,23500.0,31.8755,31.8964,31.8198,31.8337,23500.0
2009-04-30 10:20:00,45.74,45.74,45.67,45.74,24100.0,31.8407,31.8407,31.792,31.8407,24100.0
2009-04-30 10:25:00,45.73,45.81,45.73,45.79,9500.0,31.8337,31.8894,31.8337,31.8755,9500.0
2009-04-30 10:30:00,45.8,45.82,45.74,45.77,18700.0,31.8825,31.8964,31.8407,31.8616,18700.0
2009-04-30 10:35:00,45.76,45.83,45.75,45.77,32800.0,31.8546,31.9033,31.8477,31.8616,32800.0
2009-04-30 10:40:00,45.78,45.78,45.67,45.7,25300.0,31.8685,31.8685,31.792,31.8128,25300.0
2009-04-30 10:45:00,45.69,45.73,45.64,45.71,13900.0,31.8059,31.8337,31.7711,31.8198,13900.0
2009-04-30 10:50:00,45.71,45.82,45.71,45.82,25500.0,31.8198,31.8964,31.8198,31.8964,25500.0
2009-04-30 10:55:00,45.81,45.83,45.77,45.8,33900.0,31.8894,31.9033,31.8616,31.8825,33900.0
2009-04-30 11:00:00,45.8,45.82,45.77,45.81,21200.0,31.8825,31.8964,31.8616,31.8894,21200.0
2009-04-30 11:05:00,45.82,45.82,45.76,45.81,18700.0,31.8964,31.8964,31.8546,31.8894,18700.0
2009-04-30 11:10:00,45.81,45.89,45.81,45.89,30900.0,31.8894,31.9451,31.8894,31.9451,30900.0
2009-04-30 11:15:00,45.89,45.9,45.84,45.85,11500.0,31.9451,31.9521,31.9103,31.9173,11500.0
2009-04-30 11:20:00,45.84,45.85,45.78,45.78,20900.0,31.9103,31.9173,31.8685,31.8685,20900.0
2009-04-30 11:25:00,45.78,45.78,45.76,45.78,7500.0,31.8685,31.8685,31.8546,31.8685,7500.0
2009-04-30 11:30:00,45.78,45.83,45.71,45.72,15800.0,31.8685,31.9033,31.8198,31.8268,15800.0
2009-04-30 11:35:00,45.72,45.73,45.65,45.65,20400.0,31.8268,31.8337,31.778,31.778,20400.0
2009-04-30 11:40:00,45.64,45.73,45.64,45.7,98700.0,31.7711,31.8337,31.7711,31.8128,98700.0
2009-04-30 11:45:00,45.7,45.72,45.65,45.7,31000.0,31.8128,31.8268,31.778,31.8128,31000.0
2009-04-30 11:50:00,45.68,45.68,45.55,45.55,14200.0,31.7989,31.7989,31.7084,31.7084,14200.0
2009-04-30 11:55:00,45.55,45.58,45.53,45.55,6100.0,31.7084,31.7293,31.6945,31.7084,6100.0
2009-04-30 12:00:00,45.58,45.62,45.49,45.49,16600.0,31.7293,31.7572,31.6667,31.6667,16600.0
2009-04-30 12:05:00,45.49,45.53,45.47,45.51,7300.0,31.6667,31.6945,31.6527,31.6806,7300.0
2009-04-30 12:10:00,45.51,45.61,45.5,45.56,15700.0,31.6806,31.7502,31.6736,31.7154,15700.0
2009-04-30 12:15:00,45.55,45.59,45.53,45.57,11400.0,31.7084,31.7363,31.6945,31.7223,11400.0
2009-04-30 12:20:00,45.59,45.62,45.55,45.57,17800.0,31.7363,31.7572,31.7084,31.7223,17800.0
2009-04-30 12:25:00,45.55,45.61,45.54,45.59,28600.0,31.7084,31.7502,31.7015,31.7363,28600.0
2009-04-30 12:30:00,45.6,45.6,45.31,45.34,34700.0,31.7432,31.7432,31.5414,31.5622,34700.0
2009-04-30 12:35:00,45.35,45.39,45.35,45.38,8600.0,31.5692,31.597,31.5692,31.5901,8600.0
2009-04-30 12:40:00,45.36,45.36,45.27,45.3,20900.0,31.5762,31.5762,31.5135,31.5344,20900.0
2009-04-30 12:45:00,45.3,45.33,45.15,45.16,15500.0,31.5344,31.5553,31.43,31.4369,15500.0
2009-04-30 12:50:00,45.14,45.24,45.12,45.24,33600.0,31.423,31.4926,31.4091,31.4926,33600.0
2009-04-30 12:55:00,45.26,45.26,45.19,45.24,16900.0,31.5066,31.5066,31.4578,31.4926,16900.0
2009-04-30 13:00:00,45.23,45.32,45.16,45.3,14400.0,31.4857,31.5483,31.4369,31.5344,14400.0
2009-04-30 13:05:00,45.27,45.31,45.24,45.29,20300.0,31.5135,31.5414,31.4926,31.5274,20300.0
2009-04-30 13:10:00,45.27,45.29,45.22,45.26,17800.0,31.5135,31.5274,31.4787,31.5066,17800.0
2009-04-30 13:15:00,45.25,45.25,45.11,45.11,15900.0,31.4996,31.4996,31.4021,31.4021,15900.0
2009-04-30 13:20:00,45.09,45.1,44.99,45.02,28100.0,31.3882,31.3952,31.3186,31.3395,28100.0
2009-04-30 13:25:00,45.01,45.1,45.0,45.08,13900.0,31.3325,31.3952,31.3256,31.3812,13900.0
2009-04-30 13:30:00,45.08,45.19,45.04,45.19,26600.0,31.3812,31.4578,31.3534,31.4578,26600.0
2009-04-30 13:35:00,45.19,45.2,45.12,45.15,14300.0,31.4578,31.4648,31.4091,31.43,14300.0
2009-04-30 13:40:00,45.15,45.23,45.14,45.22,31700.0,31.43,31.4857,31.423,31.4787,31700.0
2009-04-30 13:45:00,45.21,45.25,45.18,45.23,15200.0,31.4717,31.4996,31.4509,31.4857,15200.0
2009-04-30 13:50:00,45.23,45.23,45.17,45.22,24200.0,31.4857,31.4857,31.4439,31.4787,24200.0
2009-04-30 13:55:00,45.26,45.31,45.25,45.28,29800.0,31.5066,31.5414,31.4996,31.5205,29800.0
2009-04-30 14:00:00,45.28,45.33,45.26,45.33,23400.0,31.5205,31.5553,31.5066,31.5553,23400.0
2009-04-30 14:05:00,45.32,45.32,45.27,45.3,20500.0,31.5483,31.5483,31.5135,31.5344,20500.0
2009-04-30 14:10:00,45.28,45.33,45.22,45.26,16600.0,31.5205,31.5553,31.4787,31.5066,16600.0
2009-04-30 14:15:00,45.26,45.39,45.2,45.39,20800.0,31.5066,31.597,31.4648,31.597,20800.0
2009-04-30 14:20:00,45.4,45.46,45.38,45.4,20300.0,31.604,31.6458,31.5901,31.604,20300.0
2009-04-30 14:25:00,45.39,45.42,45.37,45.41,15900.0,31.597,31.6179,31.5831,31.611,15900.0
2009-04-30 14:30:00,45.41,45.44,45.31,45.33,18800.0,31.611,31.6319,31.5414,31.5553,18800.0
2009-04-30 14:35:00,45.34,45.39,45.32,45.38,26000.0,31.5622,31.597,31.5483,31.5901,26000.0
2009-04-30 14:40:00,45.37,45.39,45.23,45.24,21700.0,31.5831,31.597,31.4857,31.4926,21700.0
2009-04-30 14:45:00,45.24,45.29,45.2,45.27,18900.0,31.4926,31.5274,31.4648,31.5135,18900.0
2009-04-30 14:50:00,45.29,45.41,45.25,45.41,13200.0,31.5274,31.611,31.4996,31.611,13200.0
2009-04-30 14:55:00,45.42,45.43,45.33,45.4,10200.0,31.6179,31.6249,31.5553,31.604,10200.0
2009-04-30 15:00:00,45.4,45.41,45.16,45.23,31300.0,31.604,31.611,31.4369,31.4857,31300.0
2009-04-30 15:05:00,45.22,45.23,45.03,45.08,45500.0,31.4787,31.4857,31.3464,31.3812,45500.0
2009-04-30 15:10:00,45.07,45.2,45.07,45.09,55800.0,31.3743,31.4648,31.3743,31.3882,55800.0
2009-04-30 15:15:00,45.09,45.16,44.92,45.02,55800.0,31.3882,31.4369,31.2699,31.3395,55800.0
2009-04-30 15:20:00,45.01,45.05,44.99,45.02,27700.0,31.3325,31.3604,31.3186,31.3395,27700.0
2009-04-30 15:25:00,45.03,45.12,45.03,45.12,32300.0,31.3464,31.4091,31.3464,31.4091,32300.0
2009-04-30 15:30:00,45.11,45.32,45.09,45.31,49200.0,31.4021,31.5483,31.3882,31.5414,49200.0
2009-04-30 15:35:00,45.31,45.34,45.24,45.27,89300.0,31.5414,31.5622,31.4926,31.5135,89300.0
2009-04-30 15:40:00,45.26,45.29,45.17,45.26,92600.0,31.5066,31.5274,31.4439,31.5066,92600.0
2009-04-30 15:45:00,45.27,45.4,45.26,45.33,73000.0,31.5135,31.604,31.5066,31.5553,73000.0
2009-04-30 15:50:00,45.32,45.37,45.18,45.2,54300.0,31.5483,31.5831,31.4509,31.4648,54300.0
2009-04-30 15:55:00,45.2,45.23,44.98,45.04,86100.0,31.4648,31.4857,31.3116,31.3534,86100.0
2009-05-01 09:30:00,45.09,45.14,44.95,44.98,35800.0,31.3882,31.423,31.2908,31.3116,35800.0
2009-05-01 09:35:00,45.0,45.09,44.94,44.95,46500.0,31.3256,31.3882,31.2838,31.2908,46500.0
2009-05-01 09:40:00,44.93,45.0,44.9,45.0,33500.0,31.2768,31.3256,31.2559,31.3256,33500.0
2009-05-01 09:45:00,45.0,45.0,44.91,44.94,66900.0,31.3256,31.3256,31.2629,31.2838,66900.0
2009-05-01 09:50:00,44.94,45.11,44.94,45.09,40300.0,31.2838,31.4021,31.2838,31.3882,40300.0
2009-05-01 09:55:00,45.12,45.23,45.12,45.19,35800.0,31.4091,31.4857,31.4091,31.4578,35800.0
2009-05-01 10:00:00,45.2,45.25,45.07,45.22,82400.0,31.4648,31.4996,31.3743,31.4787,82400.0
2009-05-01 10:05:00,45.21,45.22,45.07,45.07,30300.0,31.4717,31.4787,31.3743,31.3743,30300.0
2009-05-01 10:10:00,45.07,45.09,45.01,45.02,23400.0,31.3743,31.3882,31.3325,31.3395,23400.0
2009-05-01 10:15:00,45.01,45.02,44.85,44.85,13800.0,31.3325,31.3395,31.2211,31.2211,13800.0
2009-05-01 10:20:00,44.83,44.84,44.8,44.84,19000.0,31.2072,31.2142,31.1863,31.2142,19000.0
2009-05-01 10:25:00,44.84,44.9,44.83,44.89,10700.0,31.2142,31.2559,31.2072,31.249,10700.0
2009-05-01 10:30:00,44.9,44.9,44.85,44.89,14200.0,31.2559,31.2559,31.2211,31.249,14200.0
2009-05-01 10:35:00,44.89,44.99,44.89,44.98,30200.0,31.249,31.3186,31.249,31.3116,30200.0
2009-05-01 10:40:00,44.98,44.98,44.95,44.96,19600.0,31.3116,31.3116,31.2908,31.2977,19600.0
2009-05-01 10:45:00,44.96,45.03,44.96,45.02,10500.0,31.2977,31.3464,31.2977,31.3395,10500.0
2009-05-01 10:50:00,45.01,45.11,44.99,45.07,28300.0,31.3325,31.4021,31.3186,31.3743,28300.0
2009-05-01 10:55:00,45.08,45.08,45.02,45.02,25000.0,31.3812,31.3812,31.3395,31.3395,25000.0
2009-05-01 11:00:00,45.03,45.08,45.01,45.05,17400.0,31.3464,31.3812,31.3325,31.3604,17400.0
2009-05-01 11:05:00,45.06,45.13,45.06,45.08,44700.0,31.3673,31.4161,31.3673,31.3812,44700.0
2009-05-01 11:10:00,45.08,45.25,45.08,45.25,23200.0,31.3812,31.4996,31.3812,31.4996,23200.0
2009-05-01 11:15:00,45.26,45.27,45.22,45.22,9400.0,31.5066,31.5135,31.4787,31.4787,9400.0
2009-05-01 11:20:00,45.22,45.28,45.22,45.28,12600.0,31.4787,31.5205,31.4787,31.5205,12600.0
2009-05-01 11:25:00,45.27,45.3,45.21,45.24,27800.0,31.5135,31.5344,31.4717,31.4926,27800.0
2009-05-01 11:30:00,45.23,45.23,45.19,45.2,10000.0,31.4857,31.4857,31.4578,31.4648,10000.0
2009-05-01 11:35:00,45.2,45.2,45.15,45.19,23300.0,31.4648,31.4648,31.43,31.4578,23300.0
2009-05-01 11:40:00,45.21,45.24,45.19,45.2,14600.0,31.4717,31.4926,31.4578,31.4648,14600.0
2009-05-01 11:45:00,45.19,45.2,45.15,45.18,22700.0,31.4578,31.4648,31.43,31.4509,22700.0
2009-05-01 11:50:00,45.17,45.19,45.13,45.14,8000.0,31.4439,31.4578,31.4161,31.423,8000.0
2009-05-01 11:55:00,45.15,45.15,45.08,45.09,10300.0,31.43,31.43,31.3812,31.3882,10300.0
2009-05-01 12:00:00,45.12,45.12,45.03,45.06,16300.0,31.4091,31.4091,31.3464,31.3673,16300.0
2009-05-01 12:05:00,45.07,45.09,45.04,45.06,7300.0,31.3743,31.3882,31.3534,31.3673,7300.0
2009-05-01 12:10:00,45.06,45.15,45.04,45.12,12600.0,31.3673,31.43,31.3534,31.4091,12600.0
2009-05-01 12:15:00,45.12,45.21,45.12,45.15,18000.0,31.4091,31.4717,31.4091,31.43,18000.0
2009-05-01 12:20:00,45.15,45.18,45.15,45.18,4300.0,31.43,31.4509,31.43,31.4509,4300.0
2009-05-01 12:25:00,45.17,45.18,45.06,45.09,14400.0,31.4439,31.4509,31.3673,31.3882,14400.0
2009-05-01 12:30:00,45.08,45.1,45.05,45.1,11000.0,31.3812,31.3952,31.3604,31.3952,11000.0
2009-05-01 12:35:00,45.09,45.25,45.08,45.22,17900.0,31.3882,31.4996,31.3812,31.4787,17900.0
2009-05-01 12:40:00,45.22,45.24,45.18,45.18,9000.0,31.4787,31.4926,31.4509,31.4509,9000.0
2009-05-01 12:45:00,45.16,45.16,45.13,45.16,9800.0,31.4369,31.4369,31.4161,31.4369,9800.0
2009-05-01 12:50:00,45.18,45.22,45.11,45.13,50900.0,31.4509,31.4787,31.4021,31.4161,50900.0
2009-05-01 12:55:00,45.15,45.24,45.15,45.21,16700.0,31.43,31.4926,31.43,31.4717,16700.0
2009-05-01 13:00:00,45.2,45.22,45.18,45.19,9600.0,31.4648,31.4787,31.4509,31.4578,9600.0
2009-05-01 13:05:00,45.2,45.25,45.16,45.23,20500.0,31.4648,31.4996,31.4369,31.4857,20500.0
2009-05-01 13:10:00,45.24,45.27,45.21,45.26,10200.0,31.4926,31.5135,31.4717,31.5066,10200.0
2009-05-01 13:15:00,45.27,45.33,45.27,45.32,16200.0,31.5135,31.5553,31.5135,31.5483,16200.0
2009-05-01 13:20:00,45.31,45.33,45.28,45.29,12100.0,31.5414,31.5553,31.5205,31.5274,12100.0
2009-05-01 13:25:00,45.3,45.33,45.3,45.32,12900.0,31.5344,31.5553,31.5344,31.5483,12900.0
2009-05-01 13:30:00,45.35,45.37,45.31,45.36,20600.0,31.5692,31.5831,31.5414,31.5762,20600.0
2009-05-01 13:35:00,45.35,45.44,45.32,45.41,10800.0,31.5692,31.6319,31.5483,31.611,10800.0
2009-05-01 13:40:00,45.42,45.49,45.41,45.42,18700.0,31.6179,31.6667,31.611,31.6179,18700.0
2009-05-01 13:45:00,45.41,45.42,45.38,45.4,16300.0,31.611,31.6179,31.5901,31.604,16300.0
2009-05-01 13:50:00,45.4,45.41,45.3,45.34,14400.0,31.604,31.611,31.5344,31.5622,14400.0
2009-05-01 13:55:00,45.34,45.35,45.32,45.34,12500.0,31.5622,31.5692,31.5483,31.5622,12500.0
2009-05-01 14:00:00,45.34,45.36,45.31,45.31,23200.0,31.5622,31.5762,31.5414,31.5414,23200.0
2009-05-01 14:05:00,45.33,45.4,45.33,45.38,16600.0,31.5553,31.604,31.5553,31.5901,16600.0
2009-05-01 14:10:00,45.38,45.39,45.29,45.29,17700.0,31.5901,31.597,31.5274,31.5274,17700.0
2009-05-01 14:15:00,45.29,45.32,45.26,45.26,10800.0,31.5274,31.5483,31.5066,31.5066,10800.0
2009-05-01 14:20:00,45.27,45.32,45.27,45.32,9100.0,31.5135,31.5483,31.5135,31.5483,9100.0
2009-05-01 14:25:00,45.32,45.37,45.3,45.32,25800.0,31.5483,31.5831,31.5344,31.5483,25800.0
2009-05-01 14:30:00,45.29,45.33,45.26,45.29,11800.0,31.5274,31.5553,31.5066,31.5274,11800.0
2009-05-01 14:35:00,45.3,45.33,45.25,45.25,16400.0,31.5344,31.5553,31.4996,31.4996,16400.0
2009-05-01 14:40:00,45.25,45.26,45.19,45.22,14000.0,31.4996,31.5066,31.4578,31.4787,14000.0
2009-05-01 14:45:00,45.22,45.27,45.19,45.24,12800.0,31.4787,31.5135,31.4578,31.4926,12800.0
2009-05-01 14:50:00,45.23,45.24,45.2,45.22,6500.0,31.4857,31.4926,31.4648,31.4787,6500.0
2009-05-01 14:55:00,45.23,45.24,45.2,45.22,8800.0,31.4857,31.4926,31.4648,31.4787,8800.0
2009-05-01 15:00:00,45.22,45.37,45.22,45.34,19200.0,31.4787,31.5831,31.4787,31.5622,19200.0
2009-05-01 15:05:00,45.35,45.36,45.21,45.24,18500.0,31.5692,31.5762,31.4717,31.4926,18500.0
2009-05-01 15:10:00,45.23,45.23,45.08,45.09,20600.0,31.4857,31.4857,31.3812,31.3882,20600.0
2009-05-01 15:15:00,45.09,45.1,45.03,45.03,51000.0,31.3882,31.3952,31.3464,31.3464,51000.0
2009-05-01 15:20:00,45.03,45.09,45.01,45.07,16400.0,31.3464,31.3882,31.3325,31.3743,16400.0
2009-05-01 15:25:00,45.05,45.07,44.99,45.01,11700.0,31.3604,31.3743,31.3186,31.3325,11700.0
2009-05-01 15:30:00,44.97,45.03,44.95,45.0,36200.0,31.3047,31.3464,31.2908,31.3256,36200.0
2009-05-01 15:35:00,45.01,45.12,45.01,45.09,27800.0,31.3325,31.4091,31.3325,31.3882,27800.0
2009-05-01 15:40:00,45.1,45.21,45.08,45.21,20100.0,31.3952,31.4717,31.3812,31.4717,20100.0
2009-05-01 15:45:00,45.2,45.2,45.09,45.13,31800.0,31.4648,31.4648,31.3882,31.4161,31800.0
2009-05-01 15:50:00,45.16,45.17,45.1,45.12,25300.0,31.4369,31.4439,31.3952,31.4091,25300.0
2009-05-01 15:55:00,45.13,45.32,45.09,45.3,49700.0,31.4161,31.5483,31.3882,31.5344,49700.0
2009-05-04 09:30:00,45.76,45.81,45.62,45.73,49500.0,31.8546,31.8894,31.7572,31.8337,49500.0
2009-05-04 09:35:00,45.72,45.83,45.69,45.8,42000.0,31.8268,31.9033,31.8059,31.8825,42000.0
2009-05-04 09:40:00,45.82,45.97,45.82,45.94,23300.0,31.8964,32.0008,31.8964,31.9799,23300.0
2009-05-04 09:45:00,45.97,45.98,45.91,45.93,27800.0,32.0008,32.0078,31.959,31.973,27800.0
2009-05-04 09:50:00,45.95,45.99,45.91,45.97,21200.0,31.9869,32.0147,31.959,32.0008,21200.0
2009-05-04 09:55:00,45.97,46.13,45.96,46.13,55400.0,32.0008,32.1122,31.9938,32.1122,55400.0
2009-05-04 10:00:00,46.15,46.38,46.13,46.34,83600.0,32.1261,32.2862,32.1122,32.2584,83600.0
2009-05-04 10:05:00,46.34,46.4,46.31,46.31,16800.0,32.2584,32.3001,32.2375,32.2375,16800.0
2009-05-04 10:10:00,46.31,46.42,46.31,46.4,43900.0,32.2375,32.3141,32.2375,32.3001,43900.0
2009-05-04 10:15:00,46.41,46.44,46.38,46.39,25100.0,32.3071,32.328,32.2862,32.2932,25100.0
2009-05-04 10:20:00,46.42,46.48,46.39,46.4,35100.0,32.3141,32.3558,32.2932,32.3001,35100.0
2009-05-04 10:25:00,46.4,46.43,46.35,46.39,19100.0,32.3001,32.321,32.2653,32.2932,19100.0
2009-05-04 10:30:00,46.4,46.41,46.35,46.39,40200.0,32.3001,32.3071,32.2653,32.2932,40200.0
2009-05-04 10:35:00,46.4,46.41,46.38,46.41,11400.0,32.3001,32.3071,32.2862,32.3071,11400.0
2009-05-04 10:40:00,46.41,46.41,46.33,46.36,22200.0,32.3071,32.3071,32.2514,32.2723,22200.0
2009-05-04 10:45:00,46.36,46.4,46.34,46.4,39100.0,32.2723,32.3001,32.2584,32.3001,39100.0
2009-05-04 10:50:00,46.41,46.42,46.37,46.37,41000.0,32.3071,32.3141,32.2792,32.2792,41000.0
2009-05-04 10:55:00,46.38,46.38,46.3,46.35,18300.0,32.2862,32.2862,32.2305,32.2653,18300.0
2009-05-04 11:00:00,46.35,46.5,46.34,46.5,54400.0,32.2653,32.3697,32.2584,32.3697,54400.0
2009-05-04 11:05:00,46.5,46.54,46.46,46.49,47400.0,32.3697,32.3976,32.3419,32.3628,47400.0
2009-05-04 11:10:00,46.49,46.55,46.48,46.54,39300.0,32.3628,32.4046,32.3558,32.3976,39300.0
2009-05-04 11:15:00,46.54,46.55,46.48,46.48,33900.0,32.3976,32.4046,32.3558,32.3558,33900.0
2009-05-04 11:20:00,46.49,46.52,46.42,46.43,22200.0,32.3628,32.3837,32.3141,32.321,22200.0
2009-05-04 11:25:00,46.44,46.46,46.39,46.46,17000.0,32.328,32.3419,32.2932,32.3419,17000.0
2009-05-04 11:30:00,46.47,46.5,46.44,46.5,20600.0,32.3489,32.3697,32.328,32.3697,20600.0
2009-05-04 11:35:00,46.5,46.5,46.43,46.45,31800.0,32.3697,32.3697,32.321,32.3349,31800.0
2009-05-04 11:40:00,46.45,46.45,46.36,46.39,45200.0,32.3349,32.3349,32.2723,32.2932,45200.0
2009-05-04 11:45:00,46.39,46.46,46.39,46.41,29500.0,32.2932,32.3419,32.2932,32.3071,29500.0
2009-05-04 11:50:00,46.42,46.44,46.35,46.35,51800.0,32.3141,32.328,32.2653,32.2653,51800.0
2009-05-04 11:55:00,46.36,46.39,46.34,46.38,19800.0,32.2723,32.2932,32.2584,32.2862,19800.0
2009-05-04 12:00:00,46.38,46.49,46.37,46.49,17800.0,32.2862,32.3628,32.2792,32.3628,17800.0
2009-05-04 12:05:00,46.51,46.51,46.35,46.37,21900.0,32.3767,32.3767,32.2653,32.2792,21900.0
2009-05-04 12:10:00,46.37,46.39,46.28,46.3,20700.0,32.2792,32.2932,32.2166,32.2305,20700.0
2009-05-04 12:15:00,46.3,46.3,46.22,46.28,39700.0,32.2305,32.2305,32.1748,32.2166,39700.0
2009-05-04 12:20:00,46.28,46.31,46.2,46.21,49700.0,32.2166,32.2375,32.1609,32.1679,49700.0
2009-05-04 12:25:00,46.22,46.29,46.21,46.24,14400.0,32.1748,32.2236,32.1679,32.1888,14400.0
2009-05-04 12:30:00,46.25,46.28,46.23,46.25,15400.0,32.1957,32.2166,32.1818,32.1957,15400.0
2009-05-04 12:35:00,46.26,46.34,46.25,46.31,15800.0,32.2027,32.2584,32.1957,32.2375,15800.0
2009-05-04 12:40:00,46.3,46.39,46.29,46.39,18300.0,32.2305,32.2932,32.2236,32.2932,18300.0
2009-05-04 12:45:00,46.39,46.43,46.39,46.4,12900.0,32.2932,32.321,32.2932,32.3001,12900.0
2009-05-04 12:50:00,46.4,46.4,46.32,46.35,17800.0,32.3001,32.3001,32.2444,32.2653,17800.0
2009-05-04 12:55:00,46.35,46.39,46.33,46.36,11900.0,32.2653,32.2932,32.2514,32.2723,11900.0
2009-05-04 13:00:00,46.36,46.37,46.34,46.36,7200.0,32.2723,32.2792,32.2584,32.2723,7200.0
2009-05-04 13:05:00,46.4,46.44,46.4,46.42,3800.0,32.3001,32.328,32.3001,32.3141,3800.0
2009-05-04 13:10:00,46.43,46.43,46.41,46.43,4800.0,32.321,32.321,32.3071,32.321,4800.0
2009-05-04 13:15:00,46.42,46.43,46.35,46.35,49200.0,32.3141,32.321,32.2653,32.2653,49200.0
2009-05-04 13:20:00,46.35,46.48,46.35,46.47,14800.0,32.2653,32.3558,32.2653,32.3489,14800.0
2009-05-04 13:25:00,46.48,46.49,46.44,46.45,4400.0,32.3558,32.3628,32.328,32.3349,4400.0
2009-05-04 13:30:00,46.48,46.57,46.47,46.56,10000.0,32.3558,32.4185,32.3489,32.4115,10000.0
2009-05-04 13:35:00,46.57,46.58,46.55,46.58,8300.0,32.4185,32.4254,32.4046,32.4254,8300.0
2009-05-04 13:40:00,46.6,46.6,46.55,46.57,15900.0,32.4394,32.4394,32.4046,32.4185,15900.0
2009-05-04 13:45:00,46.56,46.64,46.56,46.59,17500.0,32.4115,32.4672,32.4115,32.4324,17500.0
2009-05-04 13:50:00,46.59,46.63,46.54,46.55,31700.0,32.4324,32.4602,32.3976,32.4046,31700.0
2009-05-04 13:55:00,46.55,46.59,46.53,46.59,12100.0,32.4046,32.4324,32.3906,32.4324,12100.0
2009-05-04 14:00:00,46.6,46.64,46.55,46.61,14000.0,32.4394,32.4672,32.4046,32.4463,14000.0
2009-05-04 14:05:00,46.62,46.62,46.5,46.5,12800.0,32.4533,32.4533,32.3697,32.3697,12800.0
2009-05-04 14:10:00,46.51,46.57,46.5,46.57,12200.0,32.3767,32.4185,32.3697,32.4185,12200.0
2009-05-04 14:15:00,46.58,46.66,46.54,46.64,38300.0,32.4254,32.4811,32.3976,32.4672,38300.0
2009-05-04 14:20:00,46.65,46.68,46.62,46.64,13900.0,32.4742,32.495,32.4533,32.4672,13900.0
2009-05-04 14:25:00,46.63,46.76,46.62,46.74,17500.0,32.4602,32.5507,32.4533,32.5368,17500.0
2009-05-04 14:30:00,46.73,46.76,46.73,46.74,18500.0,32.5299,32.5507,32.5299,32.5368,18500.0
2009-05-04 14:35:00,46.75,46.79,46.67,46.7,27200.0,32.5438,32.5716,32.4881,32.509,27200.0
2009-05-04 14:40:00,46.71,46.76,46.68,46.75,25500.0,32.5159,32.5507,32.495,32.5438,25500.0
2009-05-04 14:45:00,46.77,46.8,46.71,46.77,29400.0,32.5577,32.5786,32.5159,32.5577,29400.0
2009-05-04 14:50:00,46.77,46.78,46.69,46.71,39900.0,32.5577,32.5647,32.502,32.5159,39900.0
2009-05-04 14:55:00,46.74,46.76,46.65,46.7,50400.0,32.5368,32.5507,32.4742,32.509,50400.0
2009-05-04 15:00:00,46.71,46.8,46.7,46.8,23200.0,32.5159,32.5786,32.509,32.5786,23200.0
2009-05-04 15:05:00,46.8,46.86,46.78,46.81,32600.0,32.5786,32.6203,32.5647,32.5855,32600.0
2009-05-04 15:10:00,46.81,46.83,46.75,46.8,30900.0,32.5855,32.5995,32.5438,32.5786,30900.0
2009-05-04 15:15:00,46.81,46.9,46.8,46.9,19500.0,32.5855,32.6482,32.5786,32.6482,19500.0
2009-05-04 15:20:00,46.92,46.92,46.8,46.8,29800.0,32.6621,32.6621,32.5786,32.5786,29800.0
2009-05-04 15:25:00,46.81,46.87,46.79,46.83,36900.0,32.5855,32.6273,32.5716,32.5995,36900.0
2009-05-04 15:30:00,46.83,46.91,46.74,46.75,33900.0,32.5995,32.6552,32.5368,32.5438,33900.0
2009-05-04 15:35:00,46.73,46.83,46.73,46.81,51200.0,32.5299,32.5995,32.5299,32.5855,51200.0
2009-05-04 15:40:00,46.81,46.92,46.79,46.9,46300.0,32.5855,32.6621,32.5716,32.6482,46300.0
2009-05-04 15:45:00,46.89,46.91,46.82,46.88,32900.0,32.6412,32.6552,32.5925,32.6343,32900.0
2009-05-04 15:50:00,46.87,47.08,46.87,47.07,80000.0,32.6273,32.7735,32.6273,32.7665,80000.0
2009-05-04 15:55:00,47.08,47.28,47.06,47.27,119000.0,32.7735,32.9127,32.7596,32.9058,119000.0
2009-05-05 09:30:00,47.06,47.23,47.04,47.19,81300.0,32.7596,32.8779,32.7457,32.8501,81300.0
2009-05-05 09:35:00,47.17,47.32,47.14,47.29,27100.0,32.8361,32.9406,32.8153,32.9197,27100.0
2009-05-05 09:40:00,47.3,47.32,47.13,47.17,40500.0,32.9266,32.9406,32.8083,32.8361,40500.0
2009-05-05 09:45:00,47.17,47.17,46.94,47.04,41500.0,32.8361,32.8361,32.676,32.7457,41500.0
2009-05-05 09:50:00,47.04,47.06,46.96,47.04,92600.0,32.7457,32.7596,32.69,32.7457,92600.0
2009-05-05 09:55:00,47.03,47.13,47.03,47.11,64600.0,32.7387,32.8083,32.7387,32.7944,64600.0
2009-05-05 10:00:00,47.13,47.19,46.98,47.1,80900.0,32.8083,32.8501,32.7039,32.7874,80900.0
2009-05-05 10:05:00,47.13,47.24,47.01,47.03,53600.0,32.8083,32.8849,32.7248,32.7387,53600.0
2009-05-05 10:10:00,47.04,47.15,47.03,47.12,76700.0,32.7457,32.8222,32.7387,32.8013,76700.0
2009-05-05 10:15:00,47.11,47.16,47.08,47.13,46300.0,32.7944,32.8292,32.7735,32.8083,46300.0
2009-05-05 10:20:00,47.13,47.15,46.95,46.97,46400.0,32.8083,32.8222,32.683,32.6969,46400.0
2009-05-05 10:25:00,46.97,47.04,46.95,46.99,22300.0,32.6969,32.7457,32.683,32.7108,22300.0
2009-05-05 10:30:00,47.01,47.01,46.83,46.85,22200.0,32.7248,32.7248,32.5995,32.6134,22200.0
2009-05-05 10:35:00,46.85,46.9,46.77,46.8,18300.0,32.6134,32.6482,32.5577,32.5786,18300.0
2009-05-05 10:40:00,46.8,46.81,46.72,46.8,29200.0,32.5786,32.5855,32.5229,32.5786,29200.0
2009-05-05 10:45:00,46.79,46.83,46.74,46.75,32800.0,32.5716,32.5995,32.5368,32.5438,32800.0
2009-05-05 10:50:00,46.75,46.81,46.71,46.81,20000.0,32.5438,32.5855,32.5159,32.5855,20000.0
2009-05-05 10:55:00,46.8,46.8,46.66,46.66,25100.0,32.5786,32.5786,32.4811,32.4811,25100.0
2009-05-05 11:00:00,46.65,46.75,46.65,46.74,32000.0,32.4742,32.5438,32.4742,32.5368,32000.0
2009-05-05 11:05:00,46.73,46.78,46.72,46.76,30500.0,32.5299,32.5647,32.5229,32.5507,30500.0
2009-05-05 11:10:00,46.76,46.83,46.74,46.78,19200.0,32.5507,32.5995,32.5368,32.5647,19200.0
2009-05-05 11:15:00,46.79,46.82,46.76,46.77,26500.0,32.5716,32.5925,32.5507,32.5577,26500.0
2009-05-05 11:20:00,46.77,46.83,46.74,46.78,22800.0,32.5577,32.5995,32.5368,32.5647,22800.0
2009-05-05 11:25:00,46.78,46.84,46.78,46.82,13200.0,32.5647,32.6064,32.5647,32.5925,13200.0
2009-05-05 11:30:00,46.82,46.89,46.81,46.87,21600.0,32.5925,32.6412,32.5855,32.6273,21600.0
2009-05-05 11:35:00,46.87,46.97,46.85,46.92,23100.0,32.6273,32.6969,32.6134,32.6621,23100.0
2009-05-05 11:40:00,46.92,46.97,46.92,46.97,15800.0,32.6621,32.6969,32.6621,32.6969,15800.0
2009-05-05 11:45:00,46.98,47.0,46.95,46.97,9400.0,32.7039,32.7178,32.683,32.6969,9400.0
2009-05-05 11:50:00,46.93,46.97,46.91,46.91,14700.0,32.6691,32.6969,32.6552,32.6552,14700.0
2009-05-05 11:55:00,46.92,46.99,46.92,46.94,20500.0,32.6621,32.7108,32.6621,32.676,20500.0
2009-05-05 12:00:00,46.95,46.95,46.88,46.91,42500.0,32.683,32.683,32.6343,32.6552,42500.0
2009-05-05 12:05:00,46.89,46.97,46.89,46.97,41000.0,32.6412,32.6969,32.6412,32.6969,41000.0
2009-05-05 12:10:00,46.97,46.97,46.92,46.94,8900.0,32.6969,32.6969,32.6621,32.676,8900.0
2009-05-05 12:15:00,46.94,47.01,46.93,46.99,7600.0,32.676,32.7248,32.6691,32.7108,7600.0
2009-05-05 12:20:00,47.0,47.03,46.93,46.93,13400.0,32.7178,32.7387,32.6691,32.6691,13400.0
2009-05-05 12:25:00,46.93,46.99,46.93,46.99,13700.0,32.6691,32.7108,32.6691,32.7108,13700.0
2009-05-05 12:30:00,46.99,46.99,46.93,46.94,26600.0,32.7108,32.7108,32.6691,32.676,26600.0
2009-05-05 12:35:00,46.93,46.94,46.83,46.85,22800.0,32.6691,32.676,32.5995,32.6134,22800.0
2009-05-05 12:40:00,46.86,46.87,46.8,46.81,7500.0,32.6203,32.6273,32.5786,32.5855,7500.0
2009-05-05 12:45:00,46.81,46.87,46.81,46.87,12900.0,32.5855,32.6273,32.5855,32.6273,12900.0
2009-05-05 12:50:00,46.87,46.88,46.82,46.88,13900.0,32.6273,32.6343,32.5925,32.6343,13900.0
2009-05-05 12:55:00,46.87,46.91,46.87,46.88,10100.0,32.6273,32.6552,32.6273,32.6343,10100.0
2009-05-05 13:00:00,46.88,46.96,46.85,46.95,44100.0,32.6343,32.69,32.6134,32.683,44100.0
2009-05-05 13:05:00,46.95,46.99,46.94,46.96,29500.0,32.683,32.7108,32.676,32.69,29500.0
2009-05-05 13:10:00,46.94,46.97,46.9,46.92,17400.0,32.676,32.6969,32.6482,32.6621,17400.0
2009-05-05 13:15:00,46.91,46.91,46.83,46.87,21800.0,32.6552,32.6552,32.5995,32.6273,21800.0
2009-05-05 13:20:00,46.87,46.89,46.82,46.83,31500.0,32.6273,32.6412,32.5925,32.5995,31500.0
2009-05-05 13:25:00,46.83,46.88,46.8,46.81,25600.0,32.5995,32.6343,32.5786,32.5855,25600.0
2009-05-05 13:30:00,46.82,46.83,46.75,46.76,15500.0,32.5925,32.5995,32.5438,32.5507,15500.0
2009-05-05 13:35:00,46.76,46.81,46.76,46.79,16500.0,32.5507,32.5855,32.5507,32.5716,16500.0
2009-05-05 13:40:00,46.8,46.84,46.79,46.81,22000.0,32.5786,32.6064,32.5716,32.5855,22000.0
2009-05-05 13:45:00,46.82,46.82,46.74,46.82,45400.0,32.5925,32.5925,32.5368,32.5925,45400.0
2009-05-05 13:50:00,46.82,46.89,46.82,46.89,28500.0,32.5925,32.6412,32.5925,32.6412,28500.0
2009-05-05 13:55:00,46.88,46.88,46.84,46.86,26000.0,32.6343,32.6343,32.6064,32.6203,26000.0
2009-05-05 14:00:00,46.85,46.86,46.81,46.82,25000.0,32.6134,32.6203,32.5855,32.5925,25000.0
2009-05-05 14:05:00,46.82,46.89,46.81,46.88,14400.0,32.5925,32.6412,32.5855,32.6343,14400.0
2009-05-05 14:10:00,46.89,46.97,46.88,46.94,28500.0,32.6412,32.6969,32.6343,32.676,28500.0
2009-05-05 14:15:00,46.94,46.95,46.91,46.92,42800.0,32.676,32.683,32.6552,32.6621,42800.0
2009-05-05 14:20:00,46.92,46.93,46.77,46.77,28300.0,32.6621,32.6691,32.5577,32.5577,28300.0
2009-05-05 14:25:00,46.76,46.79,46.7,46.71,26000.0,32.5507,32.5716,32.509,32.5159,26000.0
2009-05-05 14:30:00,46.71,46.77,46.67,46.74,38000.0,32.5159,32.5577,32.4881,32.5368,38000.0
2009-05-05 14:35:00,46.76,46.82,46.76,46.79,25500.0,32.5507,32.5925,32.5507,32.5716,25500.0
2009-05-05 14:40:00,46.79,46.81,46.75,46.78,21300.0,32.5716,32.5855,32.5438,32.5647,21300.0
2009-05-05 14:45:00,46.78,46.86,46.76,46.85,29200.0,32.5647,32.6203,32.5507,32.6134,29200.0
2009-05-05 14:50:00,46.85,46.9,46.83,46.85,27500.0,32.6134,32.6482,32.5995,32.6134,27500.0
2009-05-05 14:55:00,46.84,46.9,46.84,46.84,18200.0,32.6064,32.6482,32.6064,32.6064,18200.0
2009-05-05 15:00:00,46.81,46.87,46.79,46.84,24600.0,32.5855,32.6273,32.5716,32.6064,24600.0
2009-05-05 15:05:00,46.84,46.96,46.84,46.91,52400.0,32.6064,32.69,32.6064,32.6552,52400.0
2009-05-05 15:10:00,46.91,46.91,46.78,46.85,68600.0,32.6552,32.6552,32.5647,32.6134,68600.0
2009-05-05 15:15:00,46.84,46.9,46.82,46.89,37100.0,32.6064,32.6482,32.5925,32.6412,37100.0
2009-05-05 15:20:00,46.89,46.89,46.8,46.84,46600.0,32.6412,32.6412,32.5786,32.6064,46600.0
2009-05-05 15:25:00,46.84,46.94,46.83,46.89,36400.0,32.6064,32.676,32.5995,32.6412,36400.0
2009-05-05 15:30:00,46.9,47.08,46.9,47.05,64200.0,32.6482,32.7735,32.6482,32.7526,64200.0
2009-05-05 15:35:00,47.04,47.08,46.98,46.98,54700.0,32.7457,32.7735,32.7039,32.7039,54700.0
2009-05-05 15:40:00,46.98,47.06,46.98,47.01,52100.0,32.7039,32.7596,32.7039,32.7248,52100.0
2009-05-05 15:45:00,47.02,47.14,47.01,47.09,56400.0,32.7317,32.8153,32.7248,32.7805,56400.0
2009-05-05 15:50:00,47.09,47.12,46.93,46.98,91900.0,32.7805,32.8013,32.6691,32.7039,91900.0
2009-05-05 15:55:00,46.98,47.03,46.89,47.03,67700.0,32.7039,32.7387,32.6412,32.7387,67700.0
2009-05-06 09:30:00,47.74,47.82,47.68,47.74,62500.0,33.2329,33.2886,33.1912,33.2329,62500.0
2009-05-06 09:35:00,47.72,47.78,47.63,47.66,35300.0,33.219,33.2608,33.1564,33.1772,35300.0
2009-05-06 09:40:00,47.65,47.65,47.56,47.59,22700.0,33.1703,33.1703,33.1076,33.1285,22700.0
2009-05-06 09:45:00,47.62,47.64,47.57,47.61,23400.0,33.1494,33.1633,33.1146,33.1424,23400.0
2009-05-06 09:50:00,47.62,47.73,47.56,47.71,24500.0,33.1494,33.226,33.1076,33.2121,24500.0
2009-05-06 09:55:00,47.72,47.82,47.71,47.76,96700.0,33.219,33.2886,33.2121,33.2469,96700.0
2009-05-06 10:00:00,47.77,47.82,47.61,47.68,76300.0,33.2538,33.2886,33.1424,33.1912,76300.0
2009-05-06 10:05:00,47.66,47.66,47.54,47.59,43200.0,33.1772,33.1772,33.0937,33.1285,43200.0
2009-05-06 10:10:00,47.59,47.64,47.53,47.58,19500.0,33.1285,33.1633,33.0868,33.1216,19500.0
2009-05-06 10:15:00,47.58,47.64,47.52,47.52,32100.0,33.1216,33.1633,33.0798,33.0798,32100.0
2009-05-06 10:20:00,47.54,47.56,47.38,47.38,42100.0,33.0937,33.1076,32.9823,32.9823,42100.0
2009-05-06 10:25:00,47.39,47.45,47.27,47.28,35100.0,32.9893,33.0311,32.9058,32.9127,35100.0
2009-05-06 10:30:00,47.29,47.37,47.26,47.36,46100.0,32.9197,32.9754,32.8988,32.9684,46100.0
2009-05-06 10:35:00,47.37,47.42,47.36,47.4,18600.0,32.9754,33.0102,32.9684,32.9963,18600.0
2009-05-06 10:40:00,47.4,47.45,47.33,47.34,22300.0,32.9963,33.0311,32.9475,32.9545,22300.0
2009-05-06 10:45:00,47.34,47.41,47.33,47.35,20400.0,32.9545,33.0032,32.9475,32.9614,20400.0
2009-05-06 10:50:00,47.35,47.43,47.35,47.37,23000.0,32.9614,33.0171,32.9614,32.9754,23000.0
2009-05-06 10:55:00,47.37,47.56,47.35,47.56,59300.0,32.9754,33.1076,32.9614,33.1076,59300.0
2009-05-06 11:00:00,47.56,47.57,47.52,47.56,34000.0,33.1076,33.1146,33.0798,33.1076,34000.0
2009-05-06 11:05:00,47.55,47.56,47.41,47.47,62700.0,33.1007,33.1076,33.0032,33.045,62700.0
2009-05-06 11:10:00,47.47,47.53,47.47,47.5,15500.0,33.045,33.0868,33.045,33.0659,15500.0
2009-05-06 11:15:00,47.49,47.49,47.35,47.35,17300.0,33.0589,33.0589,32.9614,32.9614,17300.0
2009-05-06 11:20:00,47.34,47.38,47.29,47.31,26800.0,32.9545,32.9823,32.9197,32.9336,26800.0
2009-05-06 11:25:00,47.31,47.37,47.31,47.34,27500.0,32.9336,32.9754,32.9336,32.9545,27500.0
2009-05-06 11:30:00,47.34,47.4,47.29,47.36,16300.0,32.9545,32.9963,32.9197,32.9684,16300.0
2009-05-06 11:35:00,47.36,47.5,47.36,47.5,27200.0,32.9684,33.0659,32.9684,33.0659,27200.0
2009-05-06 11:40:00,47.47,47.49,47.44,47.49,12900.0,33.045,33.0589,33.0241,33.0589,12900.0
2009-05-06 11:45:00,47.48,47.5,47.46,47.47,8900.0,33.0519,33.0659,33.038,33.045,8900.0
2009-05-06 11:50:00,47.47,47.49,47.43,47.43,8500.0,33.045,33.0589,33.0171,33.0171,8500.0
2009-05-06 11:55:00,47.44,47.61,47.44,47.61,16100.0,33.0241,33.1424,33.0241,33.1424,16100.0
2009-05-06 12:00:00,47.61,47.67,47.59,47.61,28300.0,33.1424,33.1842,33.1285,33.1424,28300.0
2009-05-06 12:05:00,47.62,47.65,47.6,47.61,8900.0,33.1494,33.1703,33.1355,33.1424,8900.0
2009-05-06 12:10:00,47.63,47.69,47.63,47.68,14100.0,33.1564,33.1981,33.1564,33.1912,14100.0
2009-05-06 12:15:00,47.69,47.75,47.69,47.73,25700.0,33.1981,33.2399,33.1981,33.226,25700.0
2009-05-06 12:20:00,47.73,47.74,47.69,47.72,7900.0,33.226,33.2329,33.1981,33.219,7900.0
2009-05-06 12:25:00,47.71,47.81,47.71,47.81,17300.0,33.2121,33.2817,33.2121,33.2817,17300.0
2009-05-06 12:30:00,47.81,47.81,47.74,47.75,11500.0,33.2817,33.2817,33.2329,33.2399,11500.0
2009-05-06 12:35:00,47.76,47.77,47.71,47.72,14100.0,33.2469,33.2538,33.2121,33.219,14100.0
2009-05-06 12:40:00,47.72,47.75,47.69,47.69,10700.0,33.219,33.2399,33.1981,33.1981,10700.0
2009-05-06 12:45:00,47.69,47.74,47.69,47.72,10900.0,33.1981,33.2329,33.1981,33.219,10900.0
2009-05-06 12:50:00,47.72,47.75,47.72,47.75,2800.0,33.219,33.2399,33.219,33.2399,2800.0
2009-05-06 12:55:00,47.76,47.78,47.62,47.63,20400.0,33.2469,33.2608,33.1494,33.1564,20400.0
2009-05-06 13:00:00,47.62,47.67,47.61,47.63,11500.0,33.1494,33.1842,33.1424,33.1564,11500.0
2009-05-06 13:05:00,47.62,47.64,47.53,47.56,28100.0,33.1494,33.1633,33.0868,33.1076,28100.0
2009-05-06 13:10:00,47.55,47.59,47.51,47.57,7500.0,33.1007,33.1285,33.0728,33.1146,7500.0
2009-05-06 13:15:00,47.58,47.59,47.54,47.57,9300.0,33.1216,33.1285,33.0937,33.1146,9300.0
2009-05-06 13:20:00,47.58,47.68,47.55,47.57,17500.0,33.1216,33.1912,33.1007,33.1146,17500.0
2009-05-06 13:25:00,47.58,47.62,47.54,47.54,7200.0,33.1216,33.1494,33.0937,33.0937,7200.0
2009-05-06 13:30:00,47.51,47.64,47.48,47.61,21000.0,33.0728,33.1633,33.0519,33.1424,21000.0
2009-05-06 13:35:00,47.63,47.67,47.63,47.65,34900.0,33.1564,33.1842,33.1564,33.1703,34900.0
2009-05-06 13:40:00,47.66,47.71,47.63,47.7,75000.0,33.1772,33.2121,33.1564,33.2051,75000.0
2009-05-06 13:45:00,47.7,47.78,47.7,47.74,24700.0,33.2051,33.2608,33.2051,33.2329,24700.0
2009-05-06 13:50:00,47.74,47.91,47.73,47.89,9900.0,33.2329,33.3513,33.226,33.3374,9900.0
2009-05-06 13:55:00,47.88,47.98,47.88,47.97,23000.0,33.3304,33.4,33.3304,33.393,23000.0
2009-05-06 14:00:00,47.98,48.03,47.98,48.0,17700.0,33.4,33.4348,33.4,33.4139,17700.0
2009-05-06 14:05:00,47.98,48.05,47.97,48.02,59300.0,33.4,33.4487,33.393,33.4279,59300.0
2009-05-06 14:10:00,48.04,48.04,47.97,47.99,35800.0,33.4418,33.4418,33.393,33.407,35800.0
2009-05-06 14:15:00,48.01,48.05,47.98,48.01,40700.0,33.4209,33.4487,33.4,33.4209,40700.0
2009-05-06 14:20:00,48.02,48.17,48.02,48.15,54500.0,33.4279,33.5323,33.4279,33.5183,54500.0
2009-05-06 14:25:00,48.15,48.21,48.11,48.2,42200.0,33.5183,33.5601,33.4905,33.5532,42200.0
2009-05-06 14:30:00,48.22,48.29,48.21,48.21,22800.0,33.5671,33.6158,33.5601,33.5601,22800.0
2009-05-06 14:35:00,48.22,48.24,48.2,48.24,25400.0,33.5671,33.581,33.5532,33.581,25400.0
2009-05-06 14:40:00,48.25,48.25,48.07,48.13,54900.0,33.588,33.588,33.4627,33.5044,54900.0
2009-05-06 14:45:00,48.14,48.25,48.13,48.23,32600.0,33.5114,33.588,33.5044,33.574,32600.0
2009-05-06 14:50:00,48.23,48.27,48.21,48.25,20300.0,33.574,33.6019,33.5601,33.588,20300.0
2009-05-06 14:55:00,48.27,48.31,48.14,48.16,34200.0,33.6019,33.6297,33.5114,33.5253,34200.0
2009-05-06 15:00:00,48.17,48.26,48.07,48.1,50400.0,33.5323,33.5949,33.4627,33.4835,50400.0
2009-05-06 15:05:00,48.12,48.21,48.08,48.2,39100.0,33.4975,33.5601,33.4696,33.5532,39100.0
2009-05-06 15:10:00,48.2,48.22,48.07,48.08,38300.0,33.5532,33.5671,33.4627,33.4696,38300.0
2009-05-06 15:15:00,48.08,48.09,48.0,48.0,36800.0,33.4696,33.4766,33.4139,33.4139,36800.0
2009-05-06 15:20:00,48.0,48.05,47.79,47.81,59400.0,33.4139,33.4487,33.2677,33.2817,59400.0
2009-05-06 15:25:00,47.79,47.88,47.68,47.86,66900.0,33.2677,33.3304,33.1912,33.3165,66900.0
2009-05-06 15:30:00,47.86,47.98,47.79,47.94,28900.0,33.3165,33.4,33.2677,33.3722,28900.0
2009-05-06 15:35:00,47.94,47.98,47.8,47.85,50900.0,33.3722,33.4,33.2747,33.3095,50900.0
2009-05-06 15:40:00,47.86,48.12,47.86,48.06,72600.0,33.3165,33.4975,33.3165,33.4557,72600.0
2009-05-06 15:45:00,48.06,48.15,48.0,48.15,74700.0,33.4557,33.5183,33.4139,33.5183,74700.0
2009-05-06 15:50:00,48.15,48.22,47.98,48.01,96000.0,33.5183,33.5671,33.4,33.4209,96000.0
2009-05-06 15:55:00,48.01,48.28,48.0,48.28,75000.0,33.4209,33.6088,33.4139,33.6088,75000.0
2009-05-07 09:30:00,48.92,49.04,48.81,49.04,217500.0,34.0544,34.1379,33.9778,34.1379,217500.0
2009-05-07 09:35:00,49.05,49.05,48.9,48.99,51300.0,34.1449,34.1449,34.0404,34.1031,51300.0
2009-05-07 09:40:00,49.01,49.05,48.92,48.93,47500.0,34.117,34.1449,34.0544,34.0613,47500.0
2009-05-07 09:45:00,48.92,48.96,48.59,48.59,50700.0,34.0544,34.0822,33.8246,33.8246,50700.0
2009-05-07 09:50:00,48.59,48.64,48.53,48.61,82200.0,33.8246,33.8594,33.7829,33.8386,82200.0
2009-05-07 09:55:00,48.6,48.78,48.59,48.66,21900.0,33.8316,33.9569,33.8246,33.8734,21900.0
2009-05-07 10:00:00,48.67,48.76,48.63,48.63,16600.0,33.8803,33.943,33.8525,33.8525,16600.0
2009-05-07 10:05:00,48.61,48.61,48.39,48.5,40700.0,33.8386,33.8386,33.6854,33.762,40700.0
2009-05-07 10:10:00,48.5,48.5,48.33,48.41,34500.0,33.762,33.762,33.6437,33.6993,34500.0
2009-05-07 10:15:00,48.4,48.59,48.34,48.56,20700.0,33.6924,33.8246,33.6506,33.8038,20700.0
2009-05-07 10:20:00,48.54,48.55,48.33,48.33,25300.0,33.7898,33.7968,33.6437,33.6437,25300.0
2009-05-07 10:25:00,48.32,48.32,48.15,48.2,38500.0,33.6367,33.6367,33.5183,33.5532,38500.0
2009-05-07 10:30:00,48.19,48.23,48.11,48.13,25000.0,33.5462,33.574,33.4905,33.5044,25000.0
2009-05-07 10:35:00,48.12,48.22,48.04,48.22,18800.0,33.4975,33.5671,33.4418,33.5671,18800.0
2009-05-07 10:40:00,48.21,48.22,48.15,48.2,15000.0,33.5601,33.5671,33.5183,33.5532,15000.0
2009-05-07 10:45:00,48.2,48.34,48.2,48.34,22600.0,33.5532,33.6506,33.5532,33.6506,22600.0
2009-05-07 10:50:00,48.37,48.4,48.28,48.38,48500.0,33.6715,33.6924,33.6088,33.6785,48500.0
2009-05-07 10:55:00,48.39,48.39,48.3,48.3,14500.0,33.6854,33.6854,33.6228,33.6228,14500.0
2009-05-07 11:00:00,48.3,48.34,48.19,48.19,17100.0,33.6228,33.6506,33.5462,33.5462,17100.0
2009-05-07 11:05:00,48.16,48.17,48.08,48.1,68100.0,33.5253,33.5323,33.4696,33.4835,68100.0
2009-05-07 11:10:00,48.09,48.12,47.91,47.91,68800.0,33.4766,33.4975,33.3513,33.3513,68800.0
2009-05-07 11:15:00,47.9,48.02,47.89,47.9,52500.0,33.3443,33.4279,33.3374,33.3443,52500.0
2009-05-07 11:20:00,47.88,47.95,47.84,47.89,19900.0,33.3304,33.3791,33.3025,33.3374,19900.0
2009-05-07 11:25:00,47.89,47.99,47.87,47.99,13600.0,33.3374,33.407,33.3234,33.407,13600.0
2009-05-07 11:30:00,47.98,48.0,47.93,48.0,15500.0,33.4,33.4139,33.3652,33.4139,15500.0
2009-05-07 11:35:00,48.0,48.12,48.0,48.04,15300.0,33.4139,33.4975,33.4139,33.4418,15300.0
2009-05-07 11:40:00,48.05,48.11,48.05,48.1,25100.0,33.4487,33.4905,33.4487,33.4835,25100.0
2009-05-07 11:45:00,48.08,48.09,48.04,48.04,20400.0,33.4696,33.4766,33.4418,33.4418,20400.0
2009-05-07 11:50:00,48.05,48.22,48.05,48.21,7700.0,33.4487,33.5671,33.4487,33.5601,7700.0
2009-05-07 11:55:00,48.17,48.18,48.12,48.16,20300.0,33.5323,33.5392,33.4975,33.5253,20300.0
2009-05-07 12:00:00,48.14,48.15,48.08,48.08,25800.0,33.5114,33.5183,33.4696,33.4696,25800.0
2009-05-07 12:05:00,48.06,48.06,47.97,47.97,34900.0,33.4557,33.4557,33.393,33.393,34900.0
2009-05-07 12:10:00,47.99,48.06,47.98,48.04,27100.0,33.407,33.4557,33.4,33.4418,27100.0
2009-05-07 12:15:00,48.02,48.04,48.01,48.03,11600.0,33.4279,33.4418,33.4209,33.4348,11600.0
2009-05-07 12:20:00,48.02,48.11,48.02,48.1,13400.0,33.4279,33.4905,33.4279,33.4835,13400.0
2009-05-07 12:25:00,48.1,48.1,48.03,48.05,14500.0,33.4835,33.4835,33.4348,33.4487,14500.0
2009-05-07 12:30:00,48.04,48.06,48.0,48.04,35100.0,33.4418,33.4557,33.4139,33.4418,35100.0
2009-05-07 12:35:00,48.05,48.07,48.02,48.05,10700.0,33.4487,33.4627,33.4279,33.4487,10700.0
2009-05-07 12:40:00,48.06,48.21,48.06,48.19,18900.0,33.4557,33.5601,33.4557,33.5462,18900.0
2009-05-07 12:45:00,48.19,48.2,48.13,48.14,19200.0,33.5462,33.5532,33.5044,33.5114,19200.0
2009-05-07 12:50:00,48.14,48.14,48.06,48.08,10500.0,33.5114,33.5114,33.4557,33.4696,10500.0
2009-05-07 12:55:00,48.08,48.12,48.08,48.11,8400.0,33.4696,33.4975,33.4696,33.4905,8400.0
2009-05-07 13:00:00,48.11,48.14,47.94,47.99,43800.0,33.4905,33.5114,33.3722,33.407,43800.0
2009-05-07 13:05:00,47.98,47.99,47.87,47.89,49100.0,33.4,33.407,33.3234,33.3374,49100.0
2009-05-07 13:10:00,47.9,47.92,47.78,47.79,34500.0,33.3443,33.3582,33.2608,33.2677,34500.0
2009-05-07 13:15:00,47.79,47.8,47.71,47.75,20700.0,33.2677,33.2747,33.2121,33.2399,20700.0
2009-05-07 13:20:00,47.77,47.82,47.71,47.73,20400.0,33.2538,33.2886,33.2121,33.226,20400.0
2009-05-07 13:25:00,47.72,47.77,47.69,47.7,12100.0,33.219,33.2538,33.1981,33.2051,12100.0
2009-05-07 13:30:00,47.71,47.73,47.6,47.63,17600.0,33.2121,33.226,33.1355,33.1564,17600.0
2009-05-07 13:35:00,47.63,47.67,47.58,47.58,18800.0,33.1564,33.1842,33.1216,33.1216,18800.0
2009-05-07 13:40:00,47.58,47.58,47.48,47.52,13900.0,33.1216,33.1216,33.0519,33.0798,13900.0
2009-05-07 13:45:00,47.51,47.56,47.49,47.56,7600.0,33.0728,33.1076,33.0589,33.1076,7600.0
2009-05-07 13:50:00,47.54,47.54,47.45,47.52,22700.0,33.0937,33.0937,33.0311,33.0798,22700.0
2009-05-07 13:55:00,47.53,47.67,47.5,47.64,92400.0,33.0868,33.1842,33.0659,33.1633,92400.0
2009-05-07 14:00:00,47.65,47.65,47.55,47.59,24800.0,33.1703,33.1703,33.1007,33.1285,24800.0
2009-05-07 14:05:00,47.6,47.74,47.6,47.71,24300.0,33.1355,33.2329,33.1355,33.2121,24300.0
2009-05-07 14:10:00,47.71,47.71,47.48,47.51,47300.0,33.2121,33.2121,33.0519,33.0728,47300.0
2009-05-07 14:15:00,47.5,47.56,47.47,47.52,45500.0,33.0659,33.1076,33.045,33.0798,45500.0
2009-05-07 14:20:00,47.51,47.6,47.51,47.56,36500.0,33.0728,33.1355,33.0728,33.1076,36500.0
2009-05-07 14:25:00,47.56,47.69,47.55,47.69,71500.0,33.1076,33.1981,33.1007,33.1981,71500.0
2009-05-07 14:30:00,47.69,47.69,47.5,47.51,26600.0,33.1981,33.1981,33.0659,33.0728,26600.0
2009-05-07 14:35:00,47.51,47.58,47.43,47.44,32800.0,33.0728,33.1216,33.0171,33.0241,32800.0
2009-05-07 14:40:00,47.46,47.46,47.34,47.4,35200.0,33.038,33.038,32.9545,32.9963,35200.0
2009-05-07 14:45:00,47.41,47.5,47.4,47.5,58900.0,33.0032,33.0659,32.9963,33.0659,58900.0
2009-05-07 14:50:00,47.52,47.59,47.41,47.41,61300.0,33.0798,33.1285,33.0032,33.0032,61300.0
2009-05-07 14:55:00,47.38,47.54,47.38,47.48,51500.0,32.9823,33.0937,32.9823,33.0519,51500.0
2009-05-07 15:00:00,47.47,47.59,47.42,47.47,62400.0,33.045,33.1285,33.0102,33.045,62400.0
2009-05-07 15:05:00,47.47,47.47,47.34,47.4,68900.0,33.045,33.045,32.9545,32.9963,68900.0
2009-05-07 15:10:00,47.39,47.42,47.34,47.38,133600.0,32.9893,33.0102,32.9545,32.9823,133600.0
2009-05-07 15:15:00,47.38,47.46,47.36,47.45,78900.0,32.9823,33.038,32.9684,33.0311,78900.0
2009-05-07 15:20:00,47.45,47.62,47.42,47.55,32400.0,33.0311,33.1494,33.0102,33.1007,32400.0
2009-05-07 15:25:00,47.55,47.71,47.52,47.63,38000.0,33.1007,33.2121,33.0798,33.1564,38000.0
2009-05-07 15:30:00,47.62,47.63,47.34,47.36,59100.0,33.1494,33.1564,32.9545,32.9684,59100.0
2009-05-07 15:35:00,47.34,47.47,47.33,47.46,51600.0,32.9545,33.045,32.9475,33.038,51600.0
2009-05-07 15:40:00,47.46,47.58,47.42,47.55,76600.0,33.038,33.1216,33.0102,33.1007,76600.0
2009-05-07 15:45:00,47.56,47.66,47.53,47.62,43000.0,33.1076,33.1772,33.0868,33.1494,43000.0
2009-05-07 15:50:00,47.64,47.69,47.48,47.69,76000.0,33.1633,33.1981,33.0519,33.1981,76000.0
2009-05-07 15:55:00,47.69,47.72,47.54,47.65,84500.0,33.1981,33.219,33.0937,33.1703,84500.0
2009-05-08 09:30:00,48.25,48.42,48.25,48.41,48400.0,33.588,33.7063,33.588,33.6993,48400.0
2009-05-08 09:35:00,48.41,48.42,48.23,48.34,129200.0,33.6993,33.7063,33.574,33.6506,129200.0
2009-05-08 09:40:00,48.34,48.57,48.34,48.56,34000.0,33.6506,33.8107,33.6506,33.8038,34000.0
2009-05-08 09:45:00,48.61,48.77,48.58,48.73,82500.0,33.8386,33.9499,33.8177,33.9221,82500.0
2009-05-08 09:50:00,48.73,48.79,48.66,48.69,34500.0,33.9221,33.9639,33.8734,33.8943,34500.0
2009-05-08 09:55:00,48.66,48.74,48.6,48.61,27500.0,33.8734,33.9291,33.8316,33.8386,27500.0
2009-05-08 10:00:00,48.6,48.64,48.5,48.57,45300.0,33.8316,33.8594,33.762,33.8107,45300.0
2009-05-08 10:05:00,48.56,48.58,48.46,48.53,31100.0,33.8038,33.8177,33.7341,33.7829,31100.0
2009-05-08 10:10:00,48.53,48.53,48.41,48.44,31300.0,33.7829,33.7829,33.6993,33.7202,31300.0
2009-05-08 10:15:00,48.43,48.43,48.23,48.35,43300.0,33.7133,33.7133,33.574,33.6576,43300.0
2009-05-08 10:20:00,48.34,48.35,48.25,48.26,30700.0,33.6506,33.6576,33.588,33.5949,30700.0
2009-05-08 10:25:00,48.24,48.25,48.13,48.24,94700.0,33.581,33.588,33.5044,33.581,94700.0
2009-05-08 10:30:00,48.24,48.39,48.15,48.39,22800.0,33.581,33.6854,33.5183,33.6854,22800.0
2009-05-08 10:35:00,48.37,48.39,48.22,48.33,36100.0,33.6715,33.6854,33.5671,33.6437,36100.0
2009-05-08 10:40:00,48.33,48.33,48.26,48.26,27300.0,33.6437,33.6437,33.5949,33.5949,27300.0
2009-05-08 10:45:00,48.28,48.37,48.28,48.3,31400.0,33.6088,33.6715,33.6088,33.6228,31400.0
2009-05-08 10:50:00,48.31,48.31,48.19,48.26,23700.0,33.6297,33.6297,33.5462,33.5949,23700.0
2009-05-08 10:55:00,48.32,48.34,48.23,48.24,43000.0,33.6367,33.6506,33.574,33.581,43000.0
2009-05-08 11:00:00,48.24,48.44,48.24,48.38,20900.0,33.581,33.7202,33.581,33.6785,20900.0
2009-05-08 11:05:00,48.39,48.43,48.37,48.4,110900.0,33.6854,33.7133,33.6715,33.6924,110900.0
2009-05-08 11:10:00,48.41,48.45,48.37,48.4,35500.0,33.6993,33.7272,33.6715,33.6924,35500.0
2009-05-08 11:15:00,48.4,48.54,48.37,48.53,22100.0,33.6924,33.7898,33.6715,33.7829,22100.0
2009-05-08 11:20:00,48.52,48.52,48.39,48.4,32300.0,33.7759,33.7759,33.6854,33.6924,32300.0
2009-05-08 11:25:00,48.39,48.43,48.34,48.38,20500.0,33.6854,33.7133,33.6506,33.6785,20500.0
2009-05-08 11:30:00,48.38,48.45,48.36,48.45,26400.0,33.6785,33.7272,33.6645,33.7272,26400.0
2009-05-08 11:35:00,48.46,48.49,48.4,48.41,25500.0,33.7341,33.755,33.6924,33.6993,25500.0
2009-05-08 11:40:00,48.41,48.56,48.41,48.53,53000.0,33.6993,33.8038,33.6993,33.7829,53000.0
2009-05-08 11:45:00,48.54,48.58,48.51,48.55,49300.0,33.7898,33.8177,33.769,33.7968,49300.0
2009-05-08 11:50:00,48.55,48.66,48.55,48.63,23400.0,33.7968,33.8734,33.7968,33.8525,23400.0
2009-05-08 11:55:00,48.63,48.7,48.63,48.69,27000.0,33.8525,33.9012,33.8525,33.8943,27000.0
2009-05-08 12:00:00,48.7,48.75,48.67,48.73,31900.0,33.9012,33.936,33.8803,33.9221,31900.0
2009-05-08 12:05:00,48.75,48.85,48.74,48.8,24900.0,33.936,34.0056,33.9291,33.9708,24900.0
2009-05-08 12:10:00,48.8,48.85,48.8,48.83,16400.0,33.9708,34.0056,33.9708,33.9917,16400.0
2009-05-08 12:15:00,48.84,48.94,48.84,48.92,37300.0,33.9987,34.0683,33.9987,34.0544,37300.0
2009-05-08 12:20:00,48.92,48.93,48.83,48.85,27400.0,34.0544,34.0613,33.9917,34.0056,27400.0
2009-05-08 12:25:00,48.85,48.85,48.76,48.76,15700.0,34.0056,34.0056,33.943,33.943,15700.0
2009-05-08 12:30:00,48.76,48.8,48.74,48.77,20400.0,33.943,33.9708,33.9291,33.9499,20400.0
2009-05-08 12:35:00,48.78,48.85,48.77,48.85,13800.0,33.9569,34.0056,33.9499,34.0056,13800.0
2009-05-08 12:40:00,48.84,48.89,48.84,48.87,24200.0,33.9987,34.0335,33.9987,34.0196,24200.0
2009-05-08 12:45:00,48.88,48.89,48.73,48.74,21700.0,34.0265,34.0335,33.9221,33.9291,21700.0
2009-05-08 12:50:00,48.73,48.77,48.71,48.75,19900.0,33.9221,33.9499,33.9082,33.936,19900.0
2009-05-08 12:55:00,48.75,48.97,48.75,48.95,57600.0,33.936,34.0892,33.936,34.0752,57600.0
2009-05-08 13:00:00,48.95,48.98,48.93,48.95,28400.0,34.0752,34.0961,34.0613,34.0752,28400.0
2009-05-08 13:05:00,48.95,48.98,48.87,48.95,28400.0,34.0752,34.0961,34.0196,34.0752,28400.0
2009-05-08 13:10:00,48.94,48.98,48.9,48.95,16300.0,34.0683,34.0961,34.0404,34.0752,16300.0
2009-05-08 13:15:00,48.96,48.96,48.91,48.96,23000.0,34.0822,34.0822,34.0474,34.0822,23000.0
2009-05-08 13:20:00,48.95,49.04,48.95,49.03,37100.0,34.0752,34.1379,34.0752,34.1309,37100.0
2009-05-08 13:25:00,49.03,49.03,48.93,48.94,30600.0,34.1309,34.1309,34.0613,34.0683,30600.0
2009-05-08 13:30:00,48.94,48.94,48.82,48.85,29900.0,34.0683,34.0683,33.9848,34.0056,29900.0
2009-05-08 13:35:00,48.86,48.91,48.86,48.91,28600.0,34.0126,34.0474,34.0126,34.0474,28600.0
2009-05-08 13:40:00,48.92,48.92,48.88,48.89,18000.0,34.0544,34.0544,34.0265,34.0335,18000.0
2009-05-08 13:45:00,48.9,49.0,48.85,48.96,89100.0,34.0404,34.1101,34.0056,34.0822,89100.0
2009-05-08 13:50:00,48.97,48.97,48.87,48.92,11800.0,34.0892,34.0892,34.0196,34.0544,11800.0
2009-05-08 13:55:00,48.92,48.92,48.79,48.81,11900.0,34.0544,34.0544,33.9639,33.9778,11900.0
2009-05-08 14:00:00,48.82,48.95,48.82,48.92,26800.0,33.9848,34.0752,33.9848,34.0544,26800.0
2009-05-08 14:05:00,48.93,48.95,48.89,48.92,26500.0,34.0613,34.0752,34.0335,34.0544,26500.0
2009-05-08 14:10:00,48.92,49.04,48.92,49.02,13700.0,34.0544,34.1379,34.0544,34.124,13700.0
2009-05-08 14:15:00,49.03,49.09,49.01,49.07,39300.0,34.1309,34.1727,34.117,34.1588,39300.0
2009-05-08 14:20:00,49.08,49.1,49.02,49.07,35700.0,34.1657,34.1797,34.124,34.1588,35700.0
2009-05-08 14:25:00,49.07,49.1,49.02,49.03,30500.0,34.1588,34.1797,34.124,34.1309,30500.0
2009-05-08 14:30:00,49.05,49.09,49.03,49.09,25800.0,34.1449,34.1727,34.1309,34.1727,25800.0
2009-05-08 14:35:00,49.1,49.12,49.07,49.11,28400.0,34.1797,34.1936,34.1588,34.1866,28400.0
2009-05-08 14:40:00,49.11,49.14,49.06,49.08,151500.0,34.1866,34.2075,34.1518,34.1657,151500.0
2009-05-08 14:45:00,49.1,49.27,49.09,49.26,35900.0,34.1797,34.298,34.1727,34.291,35900.0
2009-05-08 14:50:00,49.27,49.28,49.22,49.24,32100.0,34.298,34.305,34.2632,34.2771,32100.0
2009-05-08 14:55:00,49.24,49.25,49.14,49.17,34100.0,34.2771,34.2841,34.2075,34.2284,34100.0
2009-05-08 15:00:00,49.16,49.23,49.15,49.17,40600.0,34.2214,34.2702,34.2145,34.2284,40600.0
2009-05-08 15:05:00,49.18,49.18,49.01,49.09,32300.0,34.2354,34.2354,34.117,34.1727,32300.0
2009-05-08 15:10:00,49.08,49.09,48.96,48.96,18600.0,34.1657,34.1727,34.0822,34.0822,18600.0
2009-05-08 15:15:00,48.96,49.0,48.89,48.93,34700.0,34.0822,34.1101,34.0335,34.0613,34700.0
2009-05-08 15:20:00,48.93,49.04,48.93,49.04,54100.0,34.0613,34.1379,34.0613,34.1379,54100.0
2009-05-08 15:25:00,49.03,49.12,49.02,49.02,15900.0,34.1309,34.1936,34.124,34.124,15900.0
2009-05-08 15:30:00,49.01,49.09,48.92,48.96,46100.0,34.117,34.1727,34.0544,34.0822,46100.0
2009-05-08 15:35:00,48.97,49.04,48.93,48.96,42600.0,34.0892,34.1379,34.0613,34.0822,42600.0
2009-05-08 15:40:00,48.97,49.16,48.97,49.16,53800.0,34.0892,34.2214,34.0892,34.2214,53800.0
2009-05-08 15:45:00,49.18,49.18,49.08,49.11,64600.0,34.2354,34.2354,34.1657,34.1866,64600.0
2009-05-08 15:50:00,49.11,49.13,48.93,49.05,114600.0,34.1866,34.2005,34.0613,34.1449,114600.0
2009-05-08 15:55:00,49.04,49.3,49.04,49.26,95800.0,34.1379,34.3189,34.1379,34.291,95800.0
2009-05-11 09:30:00,48.56,48.57,48.31,48.42,74500.0,33.8038,33.8107,33.6297,33.7063,74500.0
2009-05-11 09:35:00,48.44,48.46,48.27,48.36,62400.0,33.7202,33.7341,33.6019,33.6645,62400.0
2009-05-11 09:40:00,48.36,48.4,48.2,48.21,26900.0,33.6645,33.6924,33.5532,33.5601,26900.0
2009-05-11 09:45:00,48.19,48.21,48.09,48.11,13500.0,33.5462,33.5601,33.4766,33.4905,13500.0
2009-05-11 09:50:00,48.09,48.21,48.09,48.19,11000.0,33.4766,33.5601,33.4766,33.5462,11000.0
2009-05-11 09:55:00,48.19,48.23,48.17,48.22,15800.0,33.5462,33.574,33.5323,33.5671,15800.0
2009-05-11 10:00:00,48.21,48.21,48.13,48.18,15200.0,33.5601,33.5601,33.5044,33.5392,15200.0
2009-05-11 10:05:00,48.18,48.28,48.18,48.24,56000.0,33.5392,33.6088,33.5392,33.581,56000.0
2009-05-11 10:10:00,48.25,48.36,48.23,48.34,95900.0,33.588,33.6645,33.574,33.6506,95900.0
2009-05-11 10:15:00,48.34,48.34,48.24,48.3,20800.0,33.6506,33.6506,33.581,33.6228,20800.0
2009-05-11 10:20:00,48.31,48.36,48.23,48.25,17600.0,33.6297,33.6645,33.574,33.588,17600.0
2009-05-11 10:25:00,48.25,48.35,48.21,48.21,17400.0,33.588,33.6576,33.5601,33.5601,17400.0
2009-05-11 10:30:00,48.22,48.26,48.16,48.24,23600.0,33.5671,33.5949,33.5253,33.581,23600.0
2009-05-11 10:35:00,48.24,48.38,48.23,48.3,21400.0,33.581,33.6785,33.574,33.6228,21400.0
2009-05-11 10:40:00,48.3,48.41,48.28,48.39,19100.0,33.6228,33.6993,33.6088,33.6854,19100.0
2009-05-11 10:45:00,48.39,48.42,48.37,48.4,16500.0,33.6854,33.7063,33.6715,33.6924,16500.0
2009-05-11 10:50:00,48.39,48.45,48.37,48.45,16900.0,33.6854,33.7272,33.6715,33.7272,16900.0
2009-05-11 10:55:00,48.44,48.44,48.35,48.4,31200.0,33.7202,33.7202,33.6576,33.6924,31200.0
2009-05-11 11:00:00,48.4,48.43,48.31,48.33,11800.0,33.6924,33.7133,33.6297,33.6437,11800.0
2009-05-11 11:05:00,48.35,48.38,48.33,48.38,7500.0,33.6576,33.6785,33.6437,33.6785,7500.0
2009-05-11 11:10:00,48.36,48.44,48.35,48.43,8400.0,33.6645,33.7202,33.6576,33.7133,8400.0
2009-05-11 11:15:00,48.45,48.53,48.45,48.49,7000.0,33.7272,33.7829,33.7272,33.755,7000.0
2009-05-11 11:20:00,48.46,48.47,48.4,48.43,12500.0,33.7341,33.7411,33.6924,33.7133,12500.0
2009-05-11 11:25:00,48.41,48.41,48.36,48.38,11600.0,33.6993,33.6993,33.6645,33.6785,11600.0
2009-05-11 11:30:00,48.39,48.42,48.28,48.3,22600.0,33.6854,33.7063,33.6088,33.6228,22600.0
2009-05-11 11:35:00,48.29,48.32,48.29,48.3,35200.0,33.6158,33.6367,33.6158,33.6228,35200.0
2009-05-11 11:40:00,48.29,48.33,48.26,48.3,16300.0,33.6158,33.6437,33.5949,33.6228,16300.0
2009-05-11 11:45:00,48.3,48.34,48.26,48.33,16100.0,33.6228,33.6506,33.5949,33.6437,16100.0
2009-05-11 11:50:00,48.31,48.34,48.29,48.31,73700.0,33.6297,33.6506,33.6158,33.6297,73700.0
2009-05-11 11:55:00,48.31,48.34,48.25,48.25,49500.0,33.6297,33.6506,33.588,33.588,49500.0
2009-05-11 12:00:00,48.24,48.24,48.17,48.19,14200.0,33.581,33.581,33.5323,33.5462,14200.0
2009-05-11 12:05:00,48.19,48.24,48.17,48.2,28200.0,33.5462,33.581,33.5323,33.5532,28200.0
2009-05-11 12:10:00,48.19,48.22,48.16,48.17,17000.0,33.5462,33.5671,33.5253,33.5323,17000.0
2009-05-11 12:15:00,48.17,48.22,48.16,48.22,13100.0,33.5323,33.5671,33.5253,33.5671,13100.0
2009-05-11 12:20:00,48.22,48.25,48.21,48.22,9600.0,33.5671,33.588,33.5601,33.5671,9600.0
2009-05-11 12:25:00,48.22,48.31,48.22,48.25,8100.0,33.5671,33.6297,33.5671,33.588,8100.0
2009-05-11 12:30:00,48.23,48.27,48.2,48.22,12300.0,33.574,33.6019,33.5532,33.5671,12300.0
2009-05-11 12:35:00,48.21,48.27,48.21,48.24,8000.0,33.5601,33.6019,33.5601,33.581,8000.0
2009-05-11 12:40:00,48.24,48.26,48.21,48.24,19100.0,33.581,33.5949,33.5601,33.581,19100.0
2009-05-11 12:45:00,48.25,48.28,48.19,48.19,18100.0,33.588,33.6088,33.5462,33.5462,18100.0
2009-05-11 12:50:00,48.19,48.2,48.1,48.1,13800.0,33.5462,33.5532,33.4835,33.4835,13800.0
2009-05-11 12:55:00,48.1,48.15,48.09,48.1,40100.0,33.4835,33.5183,33.4766,33.4835,40100.0
2009-05-11 13:00:00,48.1,48.12,48.0,48.0,15100.0,33.4835,33.4975,33.4139,33.4139,15100.0
2009-05-11 13:05:00,48.0,48.06,47.98,48.02,39600.0,33.4139,33.4557,33.4,33.4279,39600.0
2009-05-11 13:10:00,48.03,48.13,48.02,48.11,82700.0,33.4348,33.5044,33.4279,33.4905,82700.0
2009-05-11 13:15:00,48.11,48.18,48.1,48.18,34300.0,33.4905,33.5392,33.4835,33.5392,34300.0
2009-05-11 13:20:00,48.18,48.21,48.14,48.17,31700.0,33.5392,33.5601,33.5114,33.5323,31700.0
2009-05-11 13:25:00,48.17,48.2,48.14,48.17,17900.0,33.5323,33.5532,33.5114,33.5323,17900.0
2009-05-11 13:30:00,48.18,48.19,48.14,48.17,20500.0,33.5392,33.5462,33.5114,33.5323,20500.0
2009-05-11 13:35:00,48.18,48.31,48.11,48.29,42900.0,33.5392,33.6297,33.4905,33.6158,42900.0
2009-05-11 13:40:00,48.29,48.29,48.23,48.25,23800.0,33.6158,33.6158,33.574,33.588,23800.0
2009-05-11 13:45:00,48.25,48.28,48.22,48.27,20500.0,33.588,33.6088,33.5671,33.6019,20500.0
2009-05-11 13:50:00,48.26,48.29,48.25,48.28,24500.0,33.5949,33.6158,33.588,33.6088,24500.0
2009-05-11 13:55:00,48.29,48.29,48.18,48.22,26800.0,33.6158,33.6158,33.5392,33.5671,26800.0
2009-05-11 14:00:00,48.21,48.21,48.09,48.11,16800.0,33.5601,33.5601,33.4766,33.4905,16800.0
2009-05-11 14:05:00,48.12,48.16,48.1,48.14,23600.0,33.4975,33.5253,33.4835,33.5114,23600.0
2009-05-11 14:10:00,48.15,48.16,48.11,48.13,21300.0,33.5183,33.5253,33.4905,33.5044,21300.0
2009-05-11 14:15:00,48.13,48.16,48.09,48.14,33200.0,33.5044,33.5253,33.4766,33.5114,33200.0
2009-05-11 14:20:00,48.13,48.16,48.09,48.16,25100.0,33.5044,33.5253,33.4766,33.5253,25100.0
2009-05-11 14:25:00,48.14,48.18,48.12,48.17,25900.0,33.5114,33.5392,33.4975,33.5323,25900.0
2009-05-11 14:30:00,48.18,48.25,48.17,48.23,41500.0,33.5392,33.588,33.5323,33.574,41500.0
2009-05-11 14:35:00,48.22,48.24,48.12,48.13,61200.0,33.5671,33.581,33.4975,33.5044,61200.0
2009-05-11 14:40:00,48.14,48.19,48.1,48.18,41000.0,33.5114,33.5462,33.4835,33.5392,41000.0
2009-05-11 14:45:00,48.18,48.24,48.17,48.23,40400.0,33.5392,33.581,33.5323,33.574,40400.0
2009-05-11 14:50:00,48.24,48.3,48.23,48.25,23900.0,33.581,33.6228,33.574,33.588,23900.0
2009-05-11 14:55:00,48.25,48.25,48.19,48.21,22800.0,33.588,33.588,33.5462,33.5601,22800.0
2009-05-11 15:00:00,48.21,48.24,48.09,48.09,29000.0,33.5601,33.581,33.4766,33.4766,29000.0
2009-05-11 15:05:00,48.09,48.16,48.09,48.15,32400.0,33.4766,33.5253,33.4766,33.5183,32400.0
2009-05-11 15:10:00,48.15,48.21,48.13,48.17,44500.0,33.5183,33.5601,33.5044,33.5323,44500.0
2009-05-11 15:15:00,48.17,48.22,48.13,48.14,121500.0,33.5323,33.5671,33.5044,33.5114,121500.0
2009-05-11 15:20:00,48.15,48.16,47.96,47.97,78000.0,33.5183,33.5253,33.3861,33.393,78000.0
2009-05-11 15:25:00,47.97,48.07,47.97,48.04,43400.0,33.393,33.4627,33.393,33.4418,43400.0
2009-05-11 15:30:00,48.03,48.04,47.92,47.92,76600.0,33.4348,33.4418,33.3582,33.3582,76600.0
2009-05-11 15:35:00,47.91,47.95,47.88,47.88,58600.0,33.3513,33.3791,33.3304,33.3304,58600.0
2009-05-11 15:40:00,47.88,48.02,47.87,47.95,91900.0,33.3304,33.4279,33.3234,33.3791,91900.0
2009-05-11 15:45:00,47.94,48.01,47.92,47.97,115300.0,33.3722,33.4209,33.3582,33.393,115300.0
2009-05-11 15:50:00,47.99,48.04,47.88,48.0,201800.0,33.407,33.4418,33.3304,33.4139,201800.0
2009-05-11 15:55:00,48.0,48.02,47.8,47.91,155700.0,33.4139,33.4279,33.2747,33.3513,155700.0
2009-05-12 09:30:00,48.05,48.25,47.99,48.13,96600.0,33.4487,33.588,33.407,33.5044,96600.0
2009-05-12 09:35:00,48.15,48.19,47.86,47.87,50500.0,33.5183,33.5462,33.3165,33.3234,50500.0
2009-05-12 09:40:00,47.86,47.86,47.69,47.69,60800.0,33.3165,33.3165,33.1981,33.1981,60800.0
2009-05-12 09:45:00,47.69,47.73,47.63,47.68,55300.0,33.1981,33.226,33.1564,33.1912,55300.0
2009-05-12 09:50:00,47.68,47.71,47.6,47.7,36800.0,33.1912,33.2121,33.1355,33.2051,36800.0
2009-05-12 09:55:00,47.71,47.77,47.68,47.72,37600.0,33.2121,33.2538,33.1912,33.219,37600.0
2009-05-12 10:00:00,47.71,47.71,47.57,47.61,36300.0,33.2121,33.2121,33.1146,33.1424,36300.0
2009-05-12 10:05:00,47.59,47.59,47.5,47.52,35600.0,33.1285,33.1285,33.0659,33.0798,35600.0
2009-05-12 10:10:00,47.51,47.51,47.3,47.3,36900.0,33.0728,33.0728,32.9266,32.9266,36900.0
2009-05-12 10:15:00,47.3,47.38,47.3,47.36,35300.0,32.9266,32.9823,32.9266,32.9684,35300.0
2009-05-12 10:20:00,47.38,47.51,47.36,47.49,23400.0,32.9823,33.0728,32.9684,33.0589,23400.0
2009-05-12 10:25:00,47.48,47.5,47.43,47.47,33700.0,33.0519,33.0659,33.0171,33.045,33700.0
2009-05-12 10:30:00,47.46,47.47,47.34,47.37,26900.0,33.038,33.045,32.9545,32.9754,26900.0
2009-05-12 10:35:00,47.38,47.43,47.31,47.38,14900.0,32.9823,33.0171,32.9336,32.9823,14900.0
2009-05-12 10:40:00,47.37,47.46,47.32,47.46,27200.0,32.9754,33.038,32.9406,33.038,27200.0
2009-05-12 10:45:00,47.46,47.52,47.43,47.5,30700.0,33.038,33.0798,33.0171,33.0659,30700.0
2009-05-12 10:50:00,47.51,47.51,47.45,47.47,31900.0,33.0728,33.0728,33.0311,33.045,31900.0
2009-05-12 10:55:00,47.47,47.56,47.43,47.56,24500.0,33.045,33.1076,33.0171,33.1076,24500.0
2009-05-12 11:00:00,47.57,47.59,47.53,47.58,17700.0,33.1146,33.1285,33.0868,33.1216,17700.0
2009-05-12 11:05:00,47.58,47.62,47.54,47.54,23900.0,33.1216,33.1494,33.0937,33.0937,23900.0
2009-05-12 11:10:00,47.54,47.55,47.48,47.53,51200.0,33.0937,33.1007,33.0519,33.0868,51200.0
2009-05-12 11:15:00,47.53,47.56,47.49,47.51,23800.0,33.0868,33.1076,33.0589,33.0728,23800.0
2009-05-12 11:20:00,47.5,47.5,47.36,47.37,42900.0,33.0659,33.0659,32.9684,32.9754,42900.0
2009-05-12 11:25:00,47.36,47.44,47.36,47.42,56300.0,32.9684,33.0241,32.9684,33.0102,56300.0
2009-05-12 11:30:00,47.42,47.47,47.38,47.45,20100.0,33.0102,33.045,32.9823,33.0311,20100.0
2009-05-12 11:35:00,47.44,47.49,47.44,47.45,25900.0,33.0241,33.0589,33.0241,33.0311,25900.0
2009-05-12 11:40:00,47.45,47.46,47.39,47.43,11600.0,33.0311,33.038,32.9893,33.0171,11600.0
2009-05-12 11:45:00,47.42,47.42,47.3,47.3,32900.0,33.0102,33.0102,32.9266,32.9266,32900.0
2009-05-12 11:50:00,47.29,47.34,47.26,47.28,24100.0,32.9197,32.9545,32.8988,32.9127,24100.0
2009-05-12 11:55:00,47.28,47.35,47.27,47.35,27100.0,32.9127,32.9614,32.9058,32.9614,27100.0
2009-05-12 12:00:00,47.36,47.4,47.32,47.38,35200.0,32.9684,32.9963,32.9406,32.9823,35200.0
2009-05-12 12:05:00,47.36,47.37,47.23,47.24,21700.0,32.9684,32.9754,32.8779,32.8849,21700.0
2009-05-12 12:10:00,47.23,47.27,47.18,47.2,25100.0,32.8779,32.9058,32.8431,32.857,25100.0
2009-05-12 12:15:00,47.2,47.22,47.13,47.13,29900.0,32.857,32.871,32.8083,32.8083,29900.0
2009-05-12 12:20:00,47.13,47.14,47.09,47.1,28700.0,32.8083,32.8153,32.7805,32.7874,28700.0
2009-05-12 12:25:00,47.09,47.15,47.09,47.12,31900.0,32.7805,32.8222,32.7805,32.8013,31900.0
2009-05-12 12:30:00,47.13,47.19,47.13,47.13,39100.0,32.8083,32.8501,32.8083,32.8083,39100.0
2009-05-12 12:35:00,47.13,47.14,47.06,47.11,26900.0,32.8083,32.8153,32.7596,32.7944,26900.0
2009-05-12 12:40:00,47.11,47.13,47.08,47.08,24400.0,32.7944,32.8083,32.7735,32.7735,24400.0
2009-05-12 12:45:00,47.07,47.16,47.06,47.14,49300.0,32.7665,32.8292,32.7596,32.8153,49300.0
2009-05-12 12:50:00,47.14,47.14,47.07,47.07,22300.0,32.8153,32.8153,32.7665,32.7665,22300.0
2009-05-12 12:55:00,47.06,47.07,46.96,46.97,15900.0,32.7596,32.7665,32.69,32.6969,15900.0
2009-05-12 13:00:00,46.97,47.05,46.96,47.03,20500.0,32.6969,32.7526,32.69,32.7387,20500.0
2009-05-12 13:05:00,47.03,47.04,46.99,47.02,20600.0,32.7387,32.7457,32.7108,32.7317,20600.0
2009-05-12 13:10:00,47.03,47.08,47.02,47.06,36300.0,32.7387,32.7735,32.7317,32.7596,36300.0
2009-05-12 13:15:00,47.07,47.11,47.06,47.11,21800.0,32.7665,32.7944,32.7596,32.7944,21800.0
2009-05-12 13:20:00,47.1,47.18,47.1,47.15,19700.0,32.7874,32.8431,32.7874,32.8222,19700.0
2009-05-12 13:25:00,47.15,47.15,47.08,47.09,49300.0,32.8222,32.8222,32.7735,32.7805,49300.0
2009-05-12 13:30:00,47.08,47.09,47.05,47.08,22500.0,32.7735,32.7805,32.7526,32.7735,22500.0
2009-05-12 13:35:00,47.1,47.27,47.1,47.23,37500.0,32.7874,32.9058,32.7874,32.8779,37500.0
2009-05-12 13:40:00,47.23,47.23,47.16,47.16,38600.0,32.8779,32.8779,32.8292,32.8292,38600.0
2009-05-12 13:45:00,47.17,47.2,47.14,47.2,23600.0,32.8361,32.857,32.8153,32.857,23600.0
2009-05-12 13:50:00,47.21,47.25,47.18,47.21,32700.0,32.864,32.8918,32.8431,32.864,32700.0
2009-05-12 13:55:00,47.21,47.21,47.1,47.11,25200.0,32.864,32.864,32.7874,32.7944,25200.0
2009-05-12 14:00:00,47.11,47.17,47.07,47.17,32400.0,32.7944,32.8361,32.7665,32.8361,32400.0
2009-05-12 14:05:00,47.17,47.26,47.16,47.23,31500.0,32.8361,32.8988,32.8292,32.8779,31500.0
2009-05-12 14:10:00,47.24,47.28,47.21,47.25,33300.0,32.8849,32.9127,32.864,32.8918,33300.0
2009-05-12 14:15:00,47.26,47.32,47.26,47.27,16800.0,32.8988,32.9406,32.8988,32.9058,16800.0
2009-05-12 14:20:00,47.28,47.38,47.28,47.34,33500.0,32.9127,32.9823,32.9127,32.9545,33500.0
2009-05-12 14:25:00,47.34,47.37,47.26,47.3,35800.0,32.9545,32.9754,32.8988,32.9266,35800.0
2009-05-12 14:30:00,47.28,47.33,47.23,47.31,31000.0,32.9127,32.9475,32.8779,32.9336,31000.0
2009-05-12 14:35:00,47.3,47.47,47.3,47.46,39100.0,32.9266,33.045,32.9266,33.038,39100.0
2009-05-12 14:40:00,47.48,47.57,47.47,47.53,31000.0,33.0519,33.1146,33.045,33.0868,31000.0
2009-05-12 14:45:00,47.53,47.53,47.47,47.51,46500.0,33.0868,33.0868,33.045,33.0728,46500.0
2009-05-12 14:50:00,47.52,47.64,47.52,47.63,40100.0,33.0798,33.1633,33.0798,33.1564,40100.0
2009-05-12 14:55:00,47.64,47.82,47.64,47.73,49100.0,33.1633,33.2886,33.1633,33.226,49100.0
2009-05-12 15:00:00,47.75,47.94,47.75,47.84,57800.0,33.2399,33.3722,33.2399,33.3025,57800.0
2009-05-12 15:05:00,47.85,47.91,47.81,47.88,46000.0,33.3095,33.3513,33.2817,33.3304,46000.0
2009-05-12 15:10:00,47.87,47.89,47.74,47.8,35300.0,33.3234,33.3374,33.2329,33.2747,35300.0
2009-05-12 15:15:00,47.8,47.85,47.77,47.77,73000.0,33.2747,33.3095,33.2538,33.2538,73000.0
2009-05-12 15:20:00,47.76,47.85,47.7,47.85,29700.0,33.2469,33.3095,33.2051,33.3095,29700.0
2009-05-12 15:25:00,47.86,48.03,47.86,47.9,110200.0,33.3165,33.4348,33.3165,33.3443,110200.0
2009-05-12 15:30:00,47.9,47.94,47.77,47.8,28300.0,33.3443,33.3722,33.2538,33.2747,28300.0
2009-05-12 15:35:00,47.78,47.88,47.78,47.79,45600.0,33.2608,33.3304,33.2608,33.2677,45600.0
2009-05-12 15:40:00,47.79,47.79,47.62,47.65,47000.0,33.2677,33.2677,33.1494,33.1703,47000.0
2009-05-12 15:45:00,47.66,47.72,47.64,47.66,49600.0,33.1772,33.219,33.1633,33.1772,49600.0
2009-05-12 15:50:00,47.64,47.68,47.56,47.57,48300.0,33.1633,33.1912,33.1076,33.1146,48300.0
2009-05-12 15:55:00,47.56,47.66,47.52,47.66,60800.0,33.1076,33.1772,33.0798,33.1772,60800.0
2009-05-13 09:30:00,46.83,46.9,46.73,46.79,135000.0,32.5995,32.6482,32.5299,32.5716,135000.0
2009-05-13 09:35:00,46.79,46.79,46.51,46.55,58400.0,32.5716,32.5716,32.3767,32.4046,58400.0
2009-05-13 09:40:00,46.55,46.71,46.55,46.71,53700.0,32.4046,32.5159,32.4046,32.5159,53700.0
2009-05-13 09:45:00,46.67,46.82,46.64,46.82,129700.0,32.4881,32.5925,32.4672,32.5925,129700.0
2009-05-13 09:50:00,46.8,46.89,46.77,46.82,19900.0,32.5786,32.6412,32.5577,32.5925,19900.0
2009-05-13 09:55:00,46.83,46.86,46.77,46.84,15800.0,32.5995,32.6203,32.5577,32.6064,15800.0
2009-05-13 10:00:00,46.79,46.81,46.66,46.71,53200.0,32.5716,32.5855,32.4811,32.5159,53200.0
2009-05-13 10:05:00,46.71,46.82,46.69,46.76,79700.0,32.5159,32.5925,32.502,32.5507,79700.0
2009-05-13 10:10:00,46.76,46.9,46.76,46.88,29900.0,32.5507,32.6482,32.5507,32.6343,29900.0
2009-05-13 10:15:00,46.92,47.0,46.88,46.91,36700.0,32.6621,32.7178,32.6343,32.6552,36700.0
2009-05-13 10:20:00,46.91,46.96,46.84,46.95,24500.0,32.6552,32.69,32.6064,32.683,24500.0
2009-05-13 10:25:00,46.94,47.03,46.91,47.02,28300.0,32.676,32.7387,32.6552,32.7317,28300.0
2009-05-13 10:30:00,47.02,47.08,46.98,47.05,38300.0,32.7317,32.7735,32.7039,32.7526,38300.0
2009-05-13 10:35:00,47.1,47.11,46.94,46.96,31500.0,32.7874,32.7944,32.676,32.69,31500.0
2009-05-13 10:40:00,46.92,46.94,46.85,46.86,25100.0,32.6621,32.676,32.6134,32.6203,25100.0
2009-05-13 10:45:00,46.83,46.84,46.75,46.83,33300.0,32.5995,32.6064,32.5438,32.5995,33300.0
2009-05-13 10:50:00,46.83,46.87,46.79,46.81,21500.0,32.5995,32.6273,32.5716,32.5855,21500.0
2009-05-13 10:55:00,46.8,46.83,46.72,46.72,42500.0,32.5786,32.5995,32.5229,32.5229,42500.0
2009-05-13 11:00:00,46.72,46.77,46.66,46.73,47400.0,32.5229,32.5577,32.4811,32.5299,47400.0
2009-05-13 11:05:00,46.73,46.75,46.63,46.65,28600.0,32.5299,32.5438,32.4602,32.4742,28600.0
2009-05-13 11:10:00,46.65,46.74,46.64,46.69,24500.0,32.4742,32.5368,32.4672,32.502,24500.0
2009-05-13 11:15:00,46.69,46.73,46.64,46.71,17000.0,32.502,32.5299,32.4672,32.5159,17000.0
2009-05-13 11:20:00,46.71,46.78,46.71,46.76,12900.0,32.5159,32.5647,32.5159,32.5507,12900.0
2009-05-13 11:25:00,46.75,46.75,46.69,46.71,10300.0,32.5438,32.5438,32.502,32.5159,10300.0
2009-05-13 11:30:00,46.71,46.72,46.64,46.72,11100.0,32.5159,32.5229,32.4672,32.5229,11100.0
2009-05-13 11:35:00,46.7,46.7,46.58,46.58,21100.0,32.509,32.509,32.4254,32.4254,21100.0
2009-05-13 11:40:00,46.58,46.61,46.55,46.59,12800.0,32.4254,32.4463,32.4046,32.4324,12800.0
2009-05-13 11:45:00,46.55,46.61,46.54,46.6,9800.0,32.4046,32.4463,32.3976,32.4394,9800.0
2009-05-13 11:50:00,46.6,46.65,46.6,46.63,25600.0,32.4394,32.4742,32.4394,32.4602,25600.0
2009-05-13 11:55:00,46.63,46.65,46.6,46.61,23300.0,32.4602,32.4742,32.4394,32.4463,23300.0
2009-05-13 12:00:00,46.59,46.7,46.59,46.66,27000.0,32.4324,32.509,32.4324,32.4811,27000.0
2009-05-13 12:05:00,46.65,46.67,46.63,46.66,22600.0,32.4742,32.4881,32.4602,32.4811,22600.0
2009-05-13 12:10:00,46.66,46.8,46.66,46.78,28500.0,32.4811,32.5786,32.4811,32.5647,28500.0
2009-05-13 12:15:00,46.77,46.78,46.69,46.7,20300.0,32.5577,32.5647,32.502,32.509,20300.0
2009-05-13 12:20:00,46.7,46.73,46.68,46.71,15300.0,32.509,32.5299,32.495,32.5159,15300.0
2009-05-13 12:25:00,46.7,46.71,46.66,46.7,12700.0,32.509,32.5159,32.4811,32.509,12700.0
2009-05-13 12:30:00,46.7,46.7,46.58,46.61,23900.0,32.509,32.509,32.4254,32.4463,23900.0
2009-05-13 12:35:00,46.61,46.63,46.6,46.61,11500.0,32.4463,32.4602,32.4394,32.4463,11500.0
2009-05-13 12:40:00,46.62,46.63,46.58,46.59,11500.0,32.4533,32.4602,32.4254,32.4324,11500.0
2009-05-13 12:45:00,46.55,46.56,46.51,46.53,2900.0,32.4046,32.4115,32.3767,32.3906,2900.0
2009-05-13 12:50:00,46.55,46.55,46.47,46.49,8900.0,32.4046,32.4046,32.3489,32.3628,8900.0
2009-05-13 12:55:00,46.48,46.48,46.37,46.37,10600.0,32.3558,32.3558,32.2792,32.2792,10600.0
2009-05-13 13:00:00,46.37,46.42,46.37,46.4,10200.0,32.2792,32.3141,32.2792,32.3001,10200.0
2009-05-13 13:05:00,46.39,46.39,46.26,46.26,15400.0,32.2932,32.2932,32.2027,32.2027,15400.0
2009-05-13 13:10:00,46.26,46.3,46.24,46.3,27700.0,32.2027,32.2305,32.1888,32.2305,27700.0
2009-05-13 13:15:00,46.3,46.36,46.3,46.36,16100.0,32.2305,32.2723,32.2305,32.2723,16100.0
2009-05-13 13:20:00,46.36,46.38,46.32,46.36,8100.0,32.2723,32.2862,32.2444,32.2723,8100.0
2009-05-13 13:25:00,46.36,46.37,46.28,46.29,36600.0,32.2723,32.2792,32.2166,32.2236,36600.0
2009-05-13 13:30:00,46.29,46.3,46.22,46.29,11400.0,32.2236,32.2305,32.1748,32.2236,11400.0
2009-05-13 13:35:00,46.29,46.38,46.29,46.38,28800.0,32.2236,32.2862,32.2236,32.2862,28800.0
2009-05-13 13:40:00,46.38,46.4,46.33,46.34,12800.0,32.2862,32.3001,32.2514,32.2584,12800.0
2009-05-13 13:45:00,46.34,46.38,46.31,46.37,16700.0,32.2584,32.2862,32.2375,32.2792,16700.0
2009-05-13 13:50:00,46.37,46.5,46.36,46.49,39200.0,32.2792,32.3697,32.2723,32.3628,39200.0
2009-05-13 13:55:00,46.49,46.52,46.43,46.52,15600.0,32.3628,32.3837,32.321,32.3837,15600.0
2009-05-13 14:00:00,46.53,46.55,46.36,46.37,18200.0,32.3906,32.4046,32.2723,32.2792,18200.0
2009-05-13 14:05:00,46.37,46.43,46.37,46.42,14500.0,32.2792,32.321,32.2792,32.3141,14500.0
2009-05-13 14:10:00,46.41,46.5,46.38,46.42,39900.0,32.3071,32.3697,32.2862,32.3141,39900.0
2009-05-13 14:15:00,46.42,46.42,46.27,46.27,22200.0,32.3141,32.3141,32.2096,32.2096,22200.0
2009-05-13 14:20:00,46.27,46.32,46.26,46.3,17200.0,32.2096,32.2444,32.2027,32.2305,17200.0
2009-05-13 14:25:00,46.3,46.42,46.3,46.37,11300.0,32.2305,32.3141,32.2305,32.2792,11300.0
2009-05-13 14:30:00,46.35,46.36,46.3,46.34,13200.0,32.2653,32.2723,32.2305,32.2584,13200.0
2009-05-13 14:35:00,46.34,46.41,46.33,46.41,12000.0,32.2584,32.3071,32.2514,32.3071,12000.0
2009-05-13 14:40:00,46.39,46.44,46.37,46.42,24500.0,32.2932,32.328,32.2792,32.3141,24500.0
2009-05-13 14:45:00,46.42,46.43,46.37,46.39,20600.0,32.3141,32.321,32.2792,32.2932,20600.0
2009-05-13 14:50:00,46.38,46.44,46.37,46.41,14500.0,32.2862,32.328,32.2792,32.3071,14500.0
2009-05-13 14:55:00,46.42,46.51,46.39,46.51,14400.0,32.3141,32.3767,32.2932,32.3767,14400.0
2009-05-13 15:00:00,46.52,46.55,46.32,46.32,32900.0,32.3837,32.4046,32.2444,32.2444,32900.0
2009-05-13 15:05:00,46.32,46.37,46.32,46.36,15500.0,32.2444,32.2792,32.2444,32.2723,15500.0
2009-05-13 15:10:00,46.34,46.38,46.28,46.31,115500.0,32.2584,32.2862,32.2166,32.2375,115500.0
2009-05-13 15:15:00,46.31,46.32,46.22,46.32,48000.0,32.2375,32.2444,32.1748,32.2444,48000.0
2009-05-13 15:20:00,46.34,46.45,46.25,46.4,53800.0,32.2584,32.3349,32.1957,32.3001,53800.0
2009-05-13 15:25:00,46.41,46.41,46.23,46.28,47100.0,32.3071,32.3071,32.1818,32.2166,47100.0
2009-05-13 15:30:00,46.29,46.37,46.26,46.35,44000.0,32.2236,32.2792,32.2027,32.2653,44000.0
2009-05-13 15:35:00,46.35,46.39,46.23,46.25,118300.0,32.2653,32.2932,32.1818,32.1957,118300.0
2009-05-13 15:40:00,46.25,46.28,46.15,46.23,75300.0,32.1957,32.2166,32.1261,32.1818,75300.0
2009-05-13 15:45:00,46.23,46.39,46.23,46.33,67700.0,32.1818,32.2932,32.1818,32.2514,67700.0
2009-05-13 15:50:00,46.34,46.38,46.2,46.27,69300.0,32.2584,32.2862,32.1609,32.2096,69300.0
2009-05-13 15:55:00,46.26,46.28,46.22,46.26,78100.0,32.2027,32.2166,32.1748,32.2027,78100.0
2009-05-14 09:30:00,46.23,46.45,46.22,46.4,96300.0,32.1818,32.3349,32.1748,32.3001,96300.0
2009-05-14 09:35:00,46.43,46.51,46.27,46.29,69100.0,32.321,32.3767,32.2096,32.2236,69100.0
2009-05-14 09:40:00,46.28,46.43,46.28,46.34,37400.0,32.2166,32.321,32.2166,32.2584,37400.0
2009-05-14 09:45:00,46.35,46.42,46.16,46.16,10300.0,32.2653,32.3141,32.1331,32.1331,10300.0
2009-05-14 09:50:00,46.13,46.17,46.07,46.07,30300.0,32.1122,32.14,32.0704,32.0704,30300.0
2009-05-14 09:55:00,46.07,46.18,46.04,46.18,15400.0,32.0704,32.147,32.0495,32.147,15400.0
2009-05-14 10:00:00,46.18,46.35,46.18,46.34,35300.0,32.147,32.2653,32.147,32.2584,35300.0
2009-05-14 10:05:00,46.33,46.45,46.31,46.36,70900.0,32.2514,32.3349,32.2375,32.2723,70900.0
2009-05-14 10:10:00,46.36,46.51,46.34,46.43,16400.0,32.2723,32.3767,32.2584,32.321,16400.0
2009-05-14 10:15:00,46.45,46.52,46.38,46.42,18100.0,32.3349,32.3837,32.2862,32.3141,18100.0
2009-05-14 10:20:00,46.41,46.51,46.37,46.44,21000.0,32.3071,32.3767,32.2792,32.328,21000.0
2009-05-14 10:25:00,46.45,46.46,46.34,46.34,28500.0,32.3349,32.3419,32.2584,32.2584,28500.0
2009-05-14 10:30:00,46.35,46.49,46.35,46.49,34200.0,32.2653,32.3628,32.2653,32.3628,34200.0
2009-05-14 10:35:00,46.47,46.56,46.38,46.39,17200.0,32.3489,32.4115,32.2862,32.2932,17200.0
2009-05-14 10:40:00,46.39,46.43,46.39,46.39,11500.0,32.2932,32.321,32.2932,32.2932,11500.0
2009-05-14 10:45:00,46.37,46.4,46.32,46.32,37200.0,32.2792,32.3001,32.2444,32.2444,37200.0
2009-05-14 10:50:00,46.33,46.48,46.33,46.42,38400.0,32.2514,32.3558,32.2514,32.3141,38400.0
2009-05-14 10:55:00,46.41,46.49,46.4,46.48,11800.0,32.3071,32.3628,32.3001,32.3558,11800.0
2009-05-14 11:00:00,46.48,46.57,46.47,46.53,18400.0,32.3558,32.4185,32.3489,32.3906,18400.0
2009-05-14 11:05:00,46.53,46.58,46.52,46.55,21600.0,32.3906,32.4254,32.3837,32.4046,21600.0
2009-05-14 11:10:00,46.55,46.65,46.55,46.64,12600.0,32.4046,32.4742,32.4046,32.4672,12600.0
2009-05-14 11:15:00,46.64,46.7,46.62,46.66,16800.0,32.4672,32.509,32.4533,32.4811,16800.0
2009-05-14 11:20:00,46.68,46.7,46.65,46.65,18800.0,32.495,32.509,32.4742,32.4742,18800.0
2009-05-14 11:25:00,46.65,46.73,46.65,46.68,11100.0,32.4742,32.5299,32.4742,32.495,11100.0
2009-05-14 11:30:00,46.7,46.72,46.64,46.65,31400.0,32.509,32.5229,32.4672,32.4742,31400.0
2009-05-14 11:35:00,46.64,46.66,46.6,46.66,14400.0,32.4672,32.4811,32.4394,32.4811,14400.0
2009-05-14 11:40:00,46.67,46.69,46.63,46.65,19400.0,32.4881,32.502,32.4602,32.4742,19400.0
2009-05-14 11:45:00,46.63,46.66,46.58,46.65,40600.0,32.4602,32.4811,32.4254,32.4742,40600.0
2009-05-14 11:50:00,46.65,46.66,46.6,46.6,21600.0,32.4742,32.4811,32.4394,32.4394,21600.0
2009-05-14 11:55:00,46.61,46.67,46.61,46.65,30600.0,32.4463,32.4881,32.4463,32.4742,30600.0
2009-05-14 12:00:00,46.66,46.76,46.65,46.74,38200.0,32.4811,32.5507,32.4742,32.5368,38200.0
2009-05-14 12:05:00,46.75,46.8,46.73,46.79,28900.0,32.5438,32.5786,32.5299,32.5716,28900.0
2009-05-14 12:10:00,46.8,46.88,46.8,46.85,42100.0,32.5786,32.6343,32.5786,32.6134,42100.0
2009-05-14 12:15:00,46.85,46.9,46.83,46.84,53300.0,32.6134,32.6482,32.5995,32.6064,53300.0
2009-05-14 12:20:00,46.85,46.88,46.82,46.88,33700.0,32.6134,32.6343,32.5925,32.6343,33700.0
2009-05-14 12:25:00,46.87,46.87,46.82,46.83,26000.0,32.6273,32.6273,32.5925,32.5995,26000.0
2009-05-14 12:30:00,46.83,46.93,46.82,46.89,25200.0,32.5995,32.6691,32.5925,32.6412,25200.0
2009-05-14 12:35:00,46.89,46.94,46.89,46.93,22100.0,32.6412,32.676,32.6412,32.6691,22100.0
2009-05-14 12:40:00,46.93,46.94,46.83,46.84,30600.0,32.6691,32.676,32.5995,32.6064,30600.0
2009-05-14 12:45:00,46.84,46.87,46.8,46.86,15800.0,32.6064,32.6273,32.5786,32.6203,15800.0
2009-05-14 12:50:00,46.88,46.9,46.84,46.9,13600.0,32.6343,32.6482,32.6064,32.6482,13600.0
2009-05-14 12:55:00,46.9,46.9,46.79,46.79,22200.0,32.6482,32.6482,32.5716,32.5716,22200.0
2009-05-14 13:00:00,46.79,46.85,46.76,46.85,25500.0,32.5716,32.6134,32.5507,32.6134,25500.0
2009-05-14 13:05:00,46.85,46.86,46.81,46.82,22800.0,32.6134,32.6203,32.5855,32.5925,22800.0
2009-05-14 13:10:00,46.81,46.84,46.7,46.7,20700.0,32.5855,32.6064,32.509,32.509,20700.0
2009-05-14 13:15:00,46.7,46.72,46.67,46.68,12700.0,32.509,32.5229,32.4881,32.495,12700.0
2009-05-14 13:20:00,46.68,46.69,46.62,46.62,23600.0,32.495,32.502,32.4533,32.4533,23600.0
2009-05-14 13:25:00,46.62,46.65,46.6,46.64,9800.0,32.4533,32.4742,32.4394,32.4672,9800.0
2009-05-14 13:30:00,46.64,46.7,46.63,46.68,22700.0,32.4672,32.509,32.4602,32.495,22700.0
2009-05-14 13:35:00,46.68,46.76,46.68,46.73,15800.0,32.495,32.5507,32.495,32.5299,15800.0
2009-05-14 13:40:00,46.74,46.77,46.7,46.7,17300.0,32.5368,32.5577,32.509,32.509,17300.0
2009-05-14 13:45:00,46.7,46.74,46.69,46.74,9400.0,32.509,32.5368,32.502,32.5368,9400.0
2009-05-14 13:50:00,46.75,46.83,46.74,46.8,28100.0,32.5438,32.5995,32.5368,32.5786,28100.0
2009-05-14 13:55:00,46.8,46.81,46.71,46.71,27900.0,32.5786,32.5855,32.5159,32.5159,27900.0
2009-05-14 14:00:00,46.71,46.83,46.71,46.8,27400.0,32.5159,32.5995,32.5159,32.5786,27400.0
2009-05-14 14:05:00,46.81,46.85,46.8,46.82,12000.0,32.5855,32.6134,32.5786,32.5925,12000.0
2009-05-14 14:10:00,46.83,46.86,46.81,46.85,19400.0,32.5995,32.6203,32.5855,32.6134,19400.0
2009-05-14 14:15:00,46.85,46.89,46.85,46.89,10300.0,32.6134,32.6412,32.6134,32.6412,10300.0
2009-05-14 14:20:00,46.89,46.97,46.89,46.95,28800.0,32.6412,32.6969,32.6412,32.683,28800.0
2009-05-14 14:25:00,46.95,46.96,46.85,46.9,35200.0,32.683,32.69,32.6134,32.6482,35200.0
2009-05-14 14:30:00,46.89,46.94,46.87,46.9,21900.0,32.6412,32.676,32.6273,32.6482,21900.0
2009-05-14 14:35:00,46.91,47.03,46.9,47.03,18900.0,32.6552,32.7387,32.6482,32.7387,18900.0
2009-05-14 14:40:00,47.03,47.06,46.99,47.02,36500.0,32.7387,32.7596,32.7108,32.7317,36500.0
2009-05-14 14:45:00,47.02,47.04,46.93,46.96,28600.0,32.7317,32.7457,32.6691,32.69,28600.0
2009-05-14 14:50:00,46.98,46.99,46.93,46.93,32200.0,32.7039,32.7108,32.6691,32.6691,32200.0
2009-05-14 14:55:00,46.92,46.95,46.89,46.95,39500.0,32.6621,32.683,32.6412,32.683,39500.0
2009-05-14 15:00:00,46.94,46.99,46.93,46.96,78000.0,32.676,32.7108,32.6691,32.69,78000.0
2009-05-14 15:05:00,46.95,46.96,46.85,46.9,91500.0,32.683,32.69,32.6134,32.6482,91500.0
2009-05-14 15:10:00,46.9,46.91,46.85,46.89,47000.0,32.6482,32.6552,32.6134,32.6412,47000.0
2009-05-14 15:15:00,46.89,46.96,46.82,46.93,46700.0,32.6412,32.69,32.5925,32.6691,46700.0
2009-05-14 15:20:00,46.95,46.98,46.86,46.91,69100.0,32.683,32.7039,32.6203,32.6552,69100.0
2009-05-14 15:25:00,46.9,46.98,46.89,46.91,51200.0,32.6482,32.7039,32.6412,32.6552,51200.0
2009-05-14 15:30:00,46.9,46.9,46.69,46.7,41900.0,32.6482,32.6482,32.502,32.509,41900.0
2009-05-14 15:35:00,46.7,46.76,46.61,46.65,54600.0,32.509,32.5507,32.4463,32.4742,54600.0
2009-05-14 15:40:00,46.66,46.79,46.66,46.75,64500.0,32.4811,32.5716,32.4811,32.5438,64500.0
2009-05-14 15:45:00,46.75,46.87,46.74,46.83,71500.0,32.5438,32.6273,32.5368,32.5995,71500.0
2009-05-14 15:50:00,46.83,46.89,46.77,46.77,102900.0,32.5995,32.6412,32.5577,32.5577,102900.0
2009-05-14 15:55:00,46.78,46.82,46.71,46.75,101000.0,32.5647,32.5925,32.5159,32.5438,101000.0
2009-05-15 09:30:00,46.67,46.89,46.61,46.85,85800.0,32.4881,32.6412,32.4463,32.6134,85800.0
2009-05-15 09:35:00,46.86,46.95,46.64,46.66,65800.0,32.6203,32.683,32.4672,32.4811,65800.0
2009-05-15 09:40:00,46.67,46.67,46.47,46.56,29300.0,32.4881,32.4881,32.3489,32.4115,29300.0
2009-05-15 09:45:00,46.57,46.72,46.54,46.72,77300.0,32.4185,32.5229,32.3976,32.5229,77300.0
2009-05-15 09:50:00,46.72,46.74,46.64,46.74,25100.0,32.5229,32.5368,32.4672,32.5368,25100.0
2009-05-15 09:55:00,46.76,46.77,46.6,46.61,58600.0,32.5507,32.5577,32.4394,32.4463,58600.0
2009-05-15 10:00:00,46.63,46.63,46.47,46.48,18800.0,32.4602,32.4602,32.3489,32.3558,18800.0
2009-05-15 10:05:00,46.5,46.54,46.43,46.54,32500.0,32.3697,32.3976,32.321,32.3976,32500.0
2009-05-15 10:10:00,46.56,46.56,46.44,46.51,23400.0,32.4115,32.4115,32.328,32.3767,23400.0
2009-05-15 10:15:00,46.5,46.59,46.43,46.57,22900.0,32.3697,32.4324,32.321,32.4185,22900.0
2009-05-15 10:20:00,46.57,46.6,46.52,46.59,13900.0,32.4185,32.4394,32.3837,32.4324,13900.0
2009-05-15 10:25:00,46.6,46.69,46.59,46.65,10500.0,32.4394,32.502,32.4324,32.4742,10500.0
2009-05-15 10:30:00,46.66,46.79,46.61,46.79,25400.0,32.4811,32.5716,32.4463,32.5716,25400.0
2009-05-15 10:35:00,46.81,46.87,46.76,46.87,26700.0,32.5855,32.6273,32.5507,32.6273,26700.0
2009-05-15 10:40:00,46.89,46.92,46.84,46.84,18900.0,32.6412,32.6621,32.6064,32.6064,18900.0
2009-05-15 10:45:00,46.85,46.86,46.8,46.82,25200.0,32.6134,32.6203,32.5786,32.5925,25200.0
2009-05-15 10:50:00,46.83,46.85,46.74,46.76,14100.0,32.5995,32.6134,32.5368,32.5507,14100.0
2009-05-15 10:55:00,46.76,46.82,46.73,46.77,19600.0,32.5507,32.5925,32.5299,32.5577,19600.0
2009-05-15 11:00:00,46.76,46.81,46.72,46.8,11600.0,32.5507,32.5855,32.5229,32.5786,11600.0
2009-05-15 11:05:00,46.8,46.8,46.72,46.72,17900.0,32.5786,32.5786,32.5229,32.5229,17900.0
2009-05-15 11:10:00,46.72,46.78,46.7,46.74,30300.0,32.5229,32.5647,32.509,32.5368,30300.0
2009-05-15 11:15:00,46.74,46.78,46.71,46.73,21500.0,32.5368,32.5647,32.5159,32.5299,21500.0
2009-05-15 11:20:00,46.73,46.73,46.63,46.66,15100.0,32.5299,32.5299,32.4602,32.4811,15100.0
2009-05-15 11:25:00,46.64,46.66,46.62,46.66,7000.0,32.4672,32.4811,32.4533,32.4811,7000.0
2009-05-15 11:30:00,46.68,46.68,46.61,46.63,20000.0,32.495,32.495,32.4463,32.4602,20000.0
2009-05-15 11:35:00,46.63,46.66,46.52,46.52,17600.0,32.4602,32.4811,32.3837,32.3837,17600.0
2009-05-15 11:40:00,46.5,46.5,46.44,46.45,23200.0,32.3697,32.3697,32.328,32.3349,23200.0
2009-05-15 11:45:00,46.41,46.47,46.4,46.44,25900.0,32.3071,32.3489,32.3001,32.328,25900.0
2009-05-15 11:50:00,46.42,46.43,46.3,46.34,45900.0,32.3141,32.321,32.2305,32.2584,45900.0
2009-05-15 11:55:00,46.34,46.34,46.22,46.22,34300.0,32.2584,32.2584,32.1748,32.1748,34300.0
2009-05-15 12:00:00,46.22,46.29,46.19,46.26,27100.0,32.1748,32.2236,32.1539,32.2027,27100.0
2009-05-15 12:05:00,46.27,46.31,46.25,46.25,22900.0,32.2096,32.2375,32.1957,32.1957,22900.0
2009-05-15 12:10:00,46.26,46.3,46.25,46.27,27800.0,32.2027,32.2305,32.1957,32.2096,27800.0
2009-05-15 12:15:00,46.27,46.27,46.18,46.19,26300.0,32.2096,32.2096,32.147,32.1539,26300.0
2009-05-15 12:20:00,46.2,46.28,46.2,46.28,16800.0,32.1609,32.2166,32.1609,32.2166,16800.0
2009-05-15 12:25:00,46.27,46.31,46.26,46.27,50900.0,32.2096,32.2375,32.2027,32.2096,50900.0
2009-05-15 12:30:00,46.27,46.31,46.27,46.28,14500.0,32.2096,32.2375,32.2096,32.2166,14500.0
2009-05-15 12:35:00,46.28,46.29,46.21,46.28,32300.0,32.2166,32.2236,32.1679,32.2166,32300.0
2009-05-15 12:40:00,46.28,46.29,46.25,46.25,20900.0,32.2166,32.2236,32.1957,32.1957,20900.0
2009-05-15 12:45:00,46.24,46.26,46.19,46.21,26100.0,32.1888,32.2027,32.1539,32.1679,26100.0
2009-05-15 12:50:00,46.2,46.26,46.18,46.18,20500.0,32.1609,32.2027,32.147,32.147,20500.0
2009-05-15 12:55:00,46.16,46.17,46.11,46.16,17100.0,32.1331,32.14,32.0983,32.1331,17100.0
2009-05-15 13:00:00,46.16,46.17,46.14,46.16,12100.0,32.1331,32.14,32.1191,32.1331,12100.0
2009-05-15 13:05:00,46.16,46.23,46.16,46.22,20800.0,32.1331,32.1818,32.1331,32.1748,20800.0
2009-05-15 13:10:00,46.22,46.22,46.15,46.22,26100.0,32.1748,32.1748,32.1261,32.1748,26100.0
2009-05-15 13:15:00,46.22,46.29,46.22,46.26,29800.0,32.1748,32.2236,32.1748,32.2027,29800.0
2009-05-15 13:20:00,46.26,46.27,46.23,46.23,15600.0,32.2027,32.2096,32.1818,32.1818,15600.0
2009-05-15 13:25:00,46.2,46.2,46.13,46.15,14600.0,32.1609,32.1609,32.1122,32.1261,14600.0
2009-05-15 13:30:00,46.14,46.2,46.14,46.19,11400.0,32.1191,32.1609,32.1191,32.1539,11400.0
2009-05-15 13:35:00,46.17,46.17,46.1,46.12,15900.0,32.14,32.14,32.0913,32.1052,15900.0
2009-05-15 13:40:00,46.12,46.15,46.09,46.1,18900.0,32.1052,32.1261,32.0843,32.0913,18900.0
2009-05-15 13:45:00,46.09,46.18,46.07,46.18,44500.0,32.0843,32.147,32.0704,32.147,44500.0
2009-05-15 13:50:00,46.17,46.18,46.13,46.14,29300.0,32.14,32.147,32.1122,32.1191,29300.0
2009-05-15 13:55:00,46.15,46.15,46.11,46.14,30900.0,32.1261,32.1261,32.0983,32.1191,30900.0
2009-05-15 14:00:00,46.15,46.18,46.13,46.16,50600.0,32.1261,32.147,32.1122,32.1331,50600.0
2009-05-15 14:05:00,46.16,46.18,46.06,46.17,17500.0,32.1331,32.147,32.0634,32.14,17500.0
2009-05-15 14:10:00,46.18,46.24,46.17,46.18,56100.0,32.147,32.1888,32.14,32.147,56100.0
2009-05-15 14:15:00,46.18,46.23,46.14,46.19,22500.0,32.147,32.1818,32.1191,32.1539,22500.0
2009-05-15 14:20:00,46.19,46.24,46.18,46.21,20400.0,32.1539,32.1888,32.147,32.1679,20400.0
2009-05-15 14:25:00,46.22,46.22,46.12,46.15,21800.0,32.1748,32.1748,32.1052,32.1261,21800.0
2009-05-15 14:30:00,46.15,46.17,46.06,46.08,20500.0,32.1261,32.14,32.0634,32.0774,20500.0
2009-05-15 14:35:00,46.07,46.09,46.04,46.08,21200.0,32.0704,32.0843,32.0495,32.0774,21200.0
2009-05-15 14:40:00,46.07,46.08,45.91,45.97,58000.0,32.0704,32.0774,31.959,32.0008,58000.0
2009-05-15 14:45:00,45.96,45.97,45.9,45.92,26200.0,31.9938,32.0008,31.9521,31.966,26200.0
2009-05-15 14:50:00,45.92,46.01,45.91,46.01,29300.0,31.966,32.0286,31.959,32.0286,29300.0
2009-05-15 14:55:00,46.01,46.01,45.94,45.98,33300.0,32.0286,32.0286,31.9799,32.0078,33300.0
2009-05-15 15:00:00,45.98,45.98,45.86,45.87,38900.0,32.0078,32.0078,31.9242,31.9312,38900.0
2009-05-15 15:05:00,45.87,45.97,45.83,45.92,40200.0,31.9312,32.0008,31.9033,31.966,40200.0
2009-05-15 15:10:00,45.92,46.01,45.9,46.01,60900.0,31.966,32.0286,31.9521,32.0286,60900.0
2009-05-15 15:15:00,46.01,46.03,45.91,45.94,41900.0,32.0286,32.0426,31.959,31.9799,41900.0
2009-05-15 15:20:00,45.93,46.06,45.93,46.06,66200.0,31.973,32.0634,31.973,32.0634,66200.0
2009-05-15 15:25:00,46.07,46.17,46.06,46.14,60600.0,32.0704,32.14,32.0634,32.1191,60600.0
2009-05-15 15:30:00,46.15,46.18,46.0,46.03,37200.0,32.1261,32.147,32.0217,32.0426,37200.0
2009-05-15 15:35:00,46.03,46.09,46.01,46.01,49600.0,32.0426,32.0843,32.0286,32.0286,49600.0
2009-05-15 15:40:00,46.01,46.18,45.99,46.16,65600.0,32.0286,32.147,32.0147,32.1331,65600.0
2009-05-15 15:45:00,46.16,46.18,46.09,46.12,80500.0,32.1331,32.147,32.0843,32.1052,80500.0
2009-05-15 15:50:00,46.11,46.15,46.09,46.09,104500.0,32.0983,32.1261,32.0843,32.0843,104500.0
2009-05-15 15:55:00,46.1,46.16,46.04,46.15,66500.0,32.0913,32.1331,32.0495,32.1261,66500.0
2009-05-18 09:30:00,46.68,46.91,46.65,46.83,61600.0,32.495,32.6552,32.4742,32.5995,61600.0
2009-05-18 09:35:00,46.82,46.87,46.72,46.83,23600.0,32.5925,32.6273,32.5229,32.5995,23600.0
2009-05-18 09:40:00,46.85,46.86,46.68,46.82,21400.0,32.6134,32.6203,32.495,32.5925,21400.0
2009-05-18 09:45:00,46.82,46.87,46.79,46.84,25600.0,32.5925,32.6273,32.5716,32.6064,25600.0
2009-05-18 09:50:00,46.84,46.92,46.78,46.81,75800.0,32.6064,32.6621,32.5647,32.5855,75800.0
2009-05-18 09:55:00,46.8,46.86,46.78,46.79,14900.0,32.5786,32.6203,32.5647,32.5716,14900.0
2009-05-18 10:00:00,46.8,46.83,46.72,46.75,22100.0,32.5786,32.5995,32.5229,32.5438,22100.0
2009-05-18 10:05:00,46.75,46.86,46.75,46.83,26200.0,32.5438,32.6203,32.5438,32.5995,26200.0
2009-05-18 10:10:00,46.81,46.84,46.72,46.78,12700.0,32.5855,32.6064,32.5229,32.5647,12700.0
2009-05-18 10:15:00,46.76,46.86,46.75,46.85,54500.0,32.5507,32.6203,32.5438,32.6134,54500.0
2009-05-18 10:20:00,46.86,47.02,46.86,46.99,19500.0,32.6203,32.7317,32.6203,32.7108,19500.0
2009-05-18 10:25:00,46.99,47.03,46.97,46.97,15500.0,32.7108,32.7387,32.6969,32.6969,15500.0
2009-05-18 10:30:00,46.99,47.06,46.95,46.98,29400.0,32.7108,32.7596,32.683,32.7039,29400.0
2009-05-18 10:35:00,46.96,46.99,46.96,46.97,4600.0,32.69,32.7108,32.69,32.6969,4600.0
2009-05-18 10:40:00,46.95,47.04,46.92,47.02,24800.0,32.683,32.7457,32.6621,32.7317,24800.0
2009-05-18 10:45:00,47.03,47.14,47.01,47.13,29300.0,32.7387,32.8153,32.7248,32.8083,29300.0
2009-05-18 10:50:00,47.13,47.15,47.09,47.11,11000.0,32.8083,32.8222,32.7805,32.7944,11000.0
2009-05-18 10:55:00,47.1,47.15,47.08,47.12,34700.0,32.7874,32.8222,32.7735,32.8013,34700.0
2009-05-18 11:00:00,47.11,47.15,47.08,47.09,26500.0,32.7944,32.8222,32.7735,32.7805,26500.0
2009-05-18 11:05:00,47.1,47.11,47.06,47.07,16400.0,32.7874,32.7944,32.7596,32.7665,16400.0
2009-05-18 11:10:00,47.06,47.11,47.05,47.08,12300.0,32.7596,32.7944,32.7526,32.7735,12300.0
2009-05-18 11:15:00,47.08,47.13,47.08,47.09,13600.0,32.7735,32.8083,32.7735,32.7805,13600.0
2009-05-18 11:20:00,47.07,47.14,47.06,47.11,26400.0,32.7665,32.8153,32.7596,32.7944,26400.0
2009-05-18 11:25:00,47.11,47.16,47.11,47.16,24500.0,32.7944,32.8292,32.7944,32.8292,24500.0
2009-05-18 11:30:00,47.16,47.21,47.15,47.18,16800.0,32.8292,32.864,32.8222,32.8431,16800.0
2009-05-18 11:35:00,47.18,47.19,47.11,47.14,20000.0,32.8431,32.8501,32.7944,32.8153,20000.0
2009-05-18 11:40:00,47.14,47.16,47.11,47.16,12100.0,32.8153,32.8292,32.7944,32.8292,12100.0
2009-05-18 11:45:00,47.16,47.18,47.1,47.11,17200.0,32.8292,32.8431,32.7874,32.7944,17200.0
2009-05-18 11:50:00,47.11,47.17,47.09,47.14,18100.0,32.7944,32.8361,32.7805,32.8153,18100.0
2009-05-18 11:55:00,47.15,47.18,47.07,47.07,21800.0,32.8222,32.8431,32.7665,32.7665,21800.0
2009-05-18 12:00:00,47.08,47.11,47.07,47.07,15400.0,32.7735,32.7944,32.7665,32.7665,15400.0
2009-05-18 12:05:00,47.07,47.12,47.06,47.09,12700.0,32.7665,32.8013,32.7596,32.7805,12700.0
2009-05-18 12:10:00,47.09,47.09,47.05,47.07,9800.0,32.7805,32.7805,32.7526,32.7665,9800.0
2009-05-18 12:15:00,47.08,47.1,47.07,47.07,13600.0,32.7735,32.7874,32.7665,32.7665,13600.0
2009-05-18 12:20:00,47.07,47.1,47.05,47.1,24100.0,32.7665,32.7874,32.7526,32.7874,24100.0
2009-05-18 12:25:00,47.11,47.19,47.11,47.18,23800.0,32.7944,32.8501,32.7944,32.8431,23800.0
2009-05-18 12:30:00,47.18,47.2,47.16,47.19,14300.0,32.8431,32.857,32.8292,32.8501,14300.0
2009-05-18 12:35:00,47.18,47.21,47.18,47.19,7600.0,32.8431,32.864,32.8431,32.8501,7600.0
2009-05-18 12:40:00,47.2,47.32,47.2,47.32,20000.0,32.857,32.9406,32.857,32.9406,20000.0
2009-05-18 12:45:00,47.32,47.34,47.3,47.31,14700.0,32.9406,32.9545,32.9266,32.9336,14700.0
2009-05-18 12:50:00,47.32,47.33,47.29,47.29,5300.0,32.9406,32.9475,32.9197,32.9197,5300.0
2009-05-18 12:55:00,47.29,47.33,47.28,47.31,14000.0,32.9197,32.9475,32.9127,32.9336,14000.0
2009-05-18 13:00:00,47.32,47.34,47.24,47.27,17100.0,32.9406,32.9545,32.8849,32.9058,17100.0
2009-05-18 13:05:00,47.25,47.25,47.19,47.22,22800.0,32.8918,32.8918,32.8501,32.871,22800.0
2009-05-18 13:10:00,47.22,47.27,47.2,47.26,21200.0,32.871,32.9058,32.857,32.8988,21200.0
2009-05-18 13:15:00,47.26,47.28,47.2,47.22,23400.0,32.8988,32.9127,32.857,32.871,23400.0
2009-05-18 13:20:00,47.23,47.23,47.2,47.22,9500.0,32.8779,32.8779,32.857,32.871,9500.0
2009-05-18 13:25:00,47.23,47.24,47.16,47.22,17900.0,32.8779,32.8849,32.8292,32.871,17900.0
2009-05-18 13:30:00,47.23,47.25,47.19,47.2,20000.0,32.8779,32.8918,32.8501,32.857,20000.0
2009-05-18 13:35:00,47.21,47.24,47.21,47.22,17000.0,32.864,32.8849,32.864,32.871,17000.0
2009-05-18 13:40:00,47.22,47.23,47.15,47.17,31200.0,32.871,32.8779,32.8222,32.8361,31200.0
2009-05-18 13:45:00,47.16,47.19,47.15,47.15,42600.0,32.8292,32.8501,32.8222,32.8222,42600.0
2009-05-18 13:50:00,47.16,47.22,47.16,47.18,26800.0,32.8292,32.871,32.8292,32.8431,26800.0
2009-05-18 13:55:00,47.19,47.22,47.17,47.17,22600.0,32.8501,32.871,32.8361,32.8361,22600.0
2009-05-18 14:00:00,47.17,47.2,47.17,47.2,12200.0,32.8361,32.857,32.8361,32.857,12200.0
2009-05-18 14:05:00,47.19,47.22,47.18,47.21,15500.0,32.8501,32.871,32.8431,32.864,15500.0
2009-05-18 14:10:00,47.2,47.26,47.18,47.18,34000.0,32.857,32.8988,32.8431,32.8431,34000.0
2009-05-18 14:15:00,47.19,47.25,47.18,47.2,41300.0,32.8501,32.8918,32.8431,32.857,41300.0
2009-05-18 14:20:00,47.19,47.22,47.16,47.16,24700.0,32.8501,32.871,32.8292,32.8292,24700.0
2009-05-18 14:25:00,47.16,47.19,47.1,47.15,35400.0,32.8292,32.8501,32.7874,32.8222,35400.0
2009-05-18 14:30:00,47.16,47.27,47.16,47.24,27500.0,32.8292,32.9058,32.8292,32.8849,27500.0
2009-05-18 14:35:00,47.25,47.27,47.22,47.26,19100.0,32.8918,32.9058,32.871,32.8988,19100.0
2009-05-18 14:40:00,47.26,47.37,47.22,47.37,39800.0,32.8988,32.9754,32.871,32.9754,39800.0
2009-05-18 14:45:00,47.37,47.42,47.37,47.39,27900.0,32.9754,33.0102,32.9754,32.9893,27900.0
2009-05-18 14:50:00,47.39,47.45,47.38,47.43,73400.0,32.9893,33.0311,32.9823,33.0171,73400.0
2009-05-18 14:55:00,47.43,47.45,47.4,47.41,83400.0,33.0171,33.0311,32.9963,33.0032,83400.0
2009-05-18 15:00:00,47.41,47.42,47.33,47.34,28300.0,33.0032,33.0102,32.9475,32.9545,28300.0
2009-05-18 15:05:00,47.33,47.42,47.33,47.4,40900.0,32.9475,33.0102,32.9475,32.9963,40900.0
2009-05-18 15:10:00,47.39,47.41,47.31,47.39,100100.0,32.9893,33.0032,32.9336,32.9893,100100.0
2009-05-18 15:15:00,47.38,47.42,47.35,47.37,361100.0,32.9823,33.0102,32.9614,32.9754,361100.0
2009-05-18 15:20:00,47.37,47.37,47.31,47.37,110500.0,32.9754,32.9754,32.9336,32.9754,110500.0
2009-05-18 15:25:00,47.37,47.39,47.32,47.32,63800.0,32.9754,32.9893,32.9406,32.9406,63800.0
2009-05-18 15:30:00,47.33,47.41,47.28,47.41,96000.0,32.9475,33.0032,32.9127,33.0032,96000.0
2009-05-18 15:35:00,47.41,47.51,47.39,47.49,217300.0,33.0032,33.0728,32.9893,33.0589,217300.0
2009-05-18 15:40:00,47.5,47.52,47.39,47.47,247900.0,33.0659,33.0798,32.9893,33.045,247900.0
2009-05-18 15:45:00,47.47,47.63,47.44,47.6,110700.0,33.045,33.1564,33.0241,33.1355,110700.0
2009-05-18 15:50:00,47.6,47.69,47.6,47.67,171800.0,33.1355,33.1981,33.1355,33.1842,171800.0
2009-05-18 15:55:00,47.66,47.78,47.66,47.69,175800.0,33.1772,33.2608,33.1772,33.1981,175800.0
2009-05-19 09:30:00,47.76,47.76,47.58,47.64,34900.0,33.2469,33.2469,33.1216,33.1633,34900.0
2009-05-19 09:35:00,47.63,47.82,47.57,47.79,20700.0,33.1564,33.2886,33.1146,33.2677,20700.0
2009-05-19 09:40:00,47.79,47.79,47.6,47.64,49100.0,33.2677,33.2677,33.1355,33.1633,49100.0
2009-05-19 09:45:00,47.64,47.68,47.56,47.67,37900.0,33.1633,33.1912,33.1076,33.1842,37900.0
2009-05-19 09:50:00,47.63,47.63,47.48,47.48,53900.0,33.1564,33.1564,33.0519,33.0519,53900.0
2009-05-19 09:55:00,47.5,47.58,47.5,47.54,43800.0,33.0659,33.1216,33.0659,33.0937,43800.0
2009-05-19 10:00:00,47.51,47.56,47.49,47.52,20700.0,33.0728,33.1076,33.0589,33.0798,20700.0
2009-05-19 10:05:00,47.53,47.68,47.53,47.66,36000.0,33.0868,33.1912,33.0868,33.1772,36000.0
2009-05-19 10:10:00,47.66,47.73,47.65,47.72,24200.0,33.1772,33.226,33.1703,33.219,24200.0
2009-05-19 10:15:00,47.72,47.77,47.66,47.74,21500.0,33.219,33.2538,33.1772,33.2329,21500.0
2009-05-19 10:20:00,47.74,47.78,47.65,47.77,45900.0,33.2329,33.2608,33.1703,33.2538,45900.0
2009-05-19 10:25:00,47.77,47.98,47.76,47.98,31000.0,33.2538,33.4,33.2469,33.4,31000.0
2009-05-19 10:30:00,47.97,48.02,47.97,47.97,36800.0,33.393,33.4279,33.393,33.393,36800.0
2009-05-19 10:35:00,47.97,48.13,47.97,48.1,22600.0,33.393,33.5044,33.393,33.4835,22600.0
2009-05-19 10:40:00,48.1,48.11,47.98,47.98,38500.0,33.4835,33.4905,33.4,33.4,38500.0
2009-05-19 10:45:00,47.98,48.02,47.97,47.99,38500.0,33.4,33.4279,33.393,33.407,38500.0
2009-05-19 10:50:00,47.98,48.02,47.96,47.99,26700.0,33.4,33.4279,33.3861,33.407,26700.0
2009-05-19 10:55:00,47.99,48.0,47.91,47.95,31000.0,33.407,33.4139,33.3513,33.3791,31000.0
2009-05-19 11:00:00,47.94,48.01,47.92,47.96,31800.0,33.3722,33.4209,33.3582,33.3861,31800.0
2009-05-19 11:05:00,47.96,47.96,47.82,47.84,22400.0,33.3861,33.3861,33.2886,33.3025,22400.0
2009-05-19 11:10:00,47.85,47.86,47.77,47.8,32700.0,33.3095,33.3165,33.2538,33.2747,32700.0
2009-05-19 11:15:00,47.8,47.86,47.78,47.81,24200.0,33.2747,33.3165,33.2608,33.2817,24200.0
2009-05-19 11:20:00,47.82,47.85,47.76,47.77,33500.0,33.2886,33.3095,33.2469,33.2538,33500.0
2009-05-19 11:25:00,47.78,47.9,47.76,47.9,43200.0,33.2608,33.3443,33.2469,33.3443,43200.0
2009-05-19 11:30:00,47.9,47.96,47.89,47.93,32500.0,33.3443,33.3861,33.3374,33.3652,32500.0
2009-05-19 11:35:00,47.93,47.98,47.92,47.96,40000.0,33.3652,33.4,33.3582,33.3861,40000.0
2009-05-19 11:40:00,47.96,48.03,47.94,48.03,11500.0,33.3861,33.4348,33.3722,33.4348,11500.0
2009-05-19 11:45:00,48.03,48.03,47.98,48.02,27800.0,33.4348,33.4348,33.4,33.4279,27800.0
2009-05-19 11:50:00,48.02,48.03,47.89,47.91,23700.0,33.4279,33.4348,33.3374,33.3513,23700.0
2009-05-19 11:55:00,47.91,47.99,47.9,47.92,31600.0,33.3513,33.407,33.3443,33.3582,31600.0
2009-05-19 12:00:00,47.93,47.94,47.87,47.89,33700.0,33.3652,33.3722,33.3234,33.3374,33700.0
2009-05-19 12:05:00,47.88,47.91,47.86,47.91,12200.0,33.3304,33.3513,33.3165,33.3513,12200.0
2009-05-19 12:10:00,47.9,47.91,47.87,47.88,17500.0,33.3443,33.3513,33.3234,33.3304,17500.0
2009-05-19 12:15:00,47.88,47.97,47.88,47.96,32300.0,33.3304,33.393,33.3304,33.3861,32300.0
2009-05-19 12:20:00,47.96,47.96,47.9,47.95,26800.0,33.3861,33.3861,33.3443,33.3791,26800.0
2009-05-19 12:25:00,47.95,48.01,47.94,47.99,39800.0,33.3791,33.4209,33.3722,33.407,39800.0
2009-05-19 12:30:00,47.99,47.99,47.89,47.91,38100.0,33.407,33.407,33.3374,33.3513,38100.0
2009-05-19 12:35:00,47.9,47.9,47.85,47.86,16100.0,33.3443,33.3443,33.3095,33.3165,16100.0
2009-05-19 12:40:00,47.87,47.91,47.85,47.86,48600.0,33.3234,33.3513,33.3095,33.3165,48600.0
2009-05-19 12:45:00,47.86,47.88,47.84,47.85,15500.0,33.3165,33.3304,33.3025,33.3095,15500.0
2009-05-19 12:50:00,47.85,47.85,47.77,47.77,28300.0,33.3095,33.3095,33.2538,33.2538,28300.0
2009-05-19 12:55:00,47.79,47.79,47.73,47.74,23400.0,33.2677,33.2677,33.226,33.2329,23400.0
2009-05-19 13:00:00,47.73,47.79,47.73,47.79,17200.0,33.226,33.2677,33.226,33.2677,17200.0
2009-05-19 13:05:00,47.78,47.86,47.77,47.86,5000.0,33.2608,33.3165,33.2538,33.3165,5000.0
2009-05-19 13:10:00,47.87,47.88,47.82,47.83,24600.0,33.3234,33.3304,33.2886,33.2956,24600.0
2009-05-19 13:15:00,47.84,47.93,47.84,47.92,20000.0,33.3025,33.3652,33.3025,33.3582,20000.0
2009-05-19 13:20:00,47.92,48.01,47.92,47.99,18700.0,33.3582,33.4209,33.3582,33.407,18700.0
2009-05-19 13:25:00,47.99,48.0,47.94,47.96,14800.0,33.407,33.4139,33.3722,33.3861,14800.0
2009-05-19 13:30:00,47.96,48.0,47.87,47.88,13000.0,33.3861,33.4139,33.3234,33.3304,13000.0
2009-05-19 13:35:00,47.87,47.94,47.84,47.91,29000.0,33.3234,33.3722,33.3025,33.3513,29000.0
2009-05-19 13:40:00,47.93,47.96,47.86,47.89,34200.0,33.3652,33.3861,33.3165,33.3374,34200.0
2009-05-19 13:45:00,47.91,47.94,47.88,47.9,15500.0,33.3513,33.3722,33.3304,33.3443,15500.0
2009-05-19 13:50:00,47.89,47.91,47.8,47.84,43100.0,33.3374,33.3513,33.2747,33.3025,43100.0
2009-05-19 13:55:00,47.83,47.88,47.79,47.84,33700.0,33.2956,33.3304,33.2677,33.3025,33700.0
2009-05-19 14:00:00,47.86,47.86,47.71,47.73,30700.0,33.3165,33.3165,33.2121,33.226,30700.0
2009-05-19 14:05:00,47.72,47.81,47.72,47.8,17200.0,33.219,33.2817,33.219,33.2747,17200.0
2009-05-19 14:10:00,47.79,47.8,47.76,47.77,24900.0,33.2677,33.2747,33.2469,33.2538,24900.0
2009-05-19 14:15:00,47.76,47.85,47.76,47.84,9900.0,33.2469,33.3095,33.2469,33.3025,9900.0
2009-05-19 14:20:00,47.86,47.91,47.85,47.91,5700.0,33.3165,33.3513,33.3095,33.3513,5700.0
2009-05-19 14:25:00,47.89,47.95,47.89,47.93,7500.0,33.3374,33.3791,33.3374,33.3652,7500.0
2009-05-19 14:30:00,47.93,47.99,47.92,47.98,12300.0,33.3652,33.407,33.3582,33.4,12300.0
2009-05-19 14:35:00,47.99,48.01,47.93,47.94,22300.0,33.407,33.4209,33.3652,33.3722,22300.0
2009-05-19 14:40:00,47.96,47.98,47.93,47.97,26000.0,33.3861,33.4,33.3652,33.393,26000.0
2009-05-19 14:45:00,47.98,48.06,47.98,48.04,14900.0,33.4,33.4557,33.4,33.4418,14900.0
2009-05-19 14:50:00,48.04,48.04,48.0,48.03,11400.0,33.4418,33.4418,33.4139,33.4348,11400.0
2009-05-19 14:55:00,48.04,48.04,47.95,47.96,24600.0,33.4418,33.4418,33.3791,33.3861,24600.0
2009-05-19 15:00:00,47.96,48.01,47.96,48.01,22200.0,33.3861,33.4209,33.3861,33.4209,22200.0
2009-05-19 15:05:00,48.01,48.07,47.98,48.02,24600.0,33.4209,33.4627,33.4,33.4279,24600.0
2009-05-19 15:10:00,48.01,48.02,47.93,47.94,23100.0,33.4209,33.4279,33.3652,33.3722,23100.0
2009-05-19 15:15:00,47.92,47.98,47.9,47.98,52500.0,33.3582,33.4,33.3443,33.4,52500.0
2009-05-19 15:20:00,47.99,48.02,47.94,48.02,81400.0,33.407,33.4279,33.3722,33.4279,81400.0
2009-05-19 15:25:00,48.03,48.04,47.97,47.99,43000.0,33.4348,33.4418,33.393,33.407,43000.0
2009-05-19 15:30:00,47.99,47.99,47.78,47.78,105200.0,33.407,33.407,33.2608,33.2608,105200.0
2009-05-19 15:35:00,47.77,47.9,47.77,47.85,62900.0,33.2538,33.3443,33.2538,33.3095,62900.0
2009-05-19 15:40:00,47.86,47.91,47.73,47.73,42600.0,33.3165,33.3513,33.226,33.226,42600.0
2009-05-19 15:45:00,47.71,47.79,47.66,47.66,37200.0,33.2121,33.2677,33.1772,33.1772,37200.0
2009-05-19 15:50:00,47.66,47.75,47.61,47.62,73100.0,33.1772,33.2399,33.1424,33.1494,73100.0
2009-05-19 15:55:00,47.62,47.65,47.53,47.57,39400.0,33.1494,33.1703,33.0868,33.1146,39400.0
2009-05-20 09:30:00,48.05,48.24,48.03,48.15,14700.0,33.4487,33.581,33.4348,33.5183,14700.0
2009-05-20 09:35:00,48.16,48.17,48.08,48.1,32100.0,33.5253,33.5323,33.4696,33.4835,32100.0
2009-05-20 09:40:00,48.12,48.22,48.08,48.16,30100.0,33.4975,33.5671,33.4696,33.5253,30100.0
2009-05-20 09:45:00,48.14,48.29,48.13,48.27,25600.0,33.5114,33.6158,33.5044,33.6019,25600.0
2009-05-20 09:50:00,48.3,48.38,48.26,48.34,33200.0,33.6228,33.6785,33.5949,33.6506,33200.0
2009-05-20 09:55:00,48.35,48.35,48.26,48.3,18300.0,33.6576,33.6576,33.5949,33.6228,18300.0
2009-05-20 10:00:00,48.31,48.41,48.31,48.37,38400.0,33.6297,33.6993,33.6297,33.6715,38400.0
2009-05-20 10:05:00,48.36,48.37,48.32,48.33,45300.0,33.6645,33.6715,33.6367,33.6437,45300.0
2009-05-20 10:10:00,48.34,48.34,48.26,48.28,39100.0,33.6506,33.6506,33.5949,33.6088,39100.0
2009-05-20 10:15:00,48.27,48.39,48.27,48.37,32800.0,33.6019,33.6854,33.6019,33.6715,32800.0
2009-05-20 10:20:00,48.37,48.44,48.37,48.42,22300.0,33.6715,33.7202,33.6715,33.7063,22300.0
2009-05-20 10:25:00,48.42,48.43,48.3,48.3,26500.0,33.7063,33.7133,33.6228,33.6228,26500.0
2009-05-20 10:30:00,48.31,48.38,48.3,48.31,39200.0,33.6297,33.6785,33.6228,33.6297,39200.0
2009-05-20 10:35:00,48.3,48.32,48.28,48.3,11600.0,33.6228,33.6367,33.6088,33.6228,11600.0
2009-05-20 10:40:00,48.29,48.35,48.28,48.32,26900.0,33.6158,33.6576,33.6088,33.6367,26900.0
2009-05-20 10:45:00,48.31,48.31,48.2,48.21,23700.0,33.6297,33.6297,33.5532,33.5601,23700.0
2009-05-20 10:50:00,48.23,48.24,48.19,48.19,27100.0,33.574,33.581,33.5462,33.5462,27100.0
2009-05-20 10:55:00,48.19,48.2,48.1,48.11,25800.0,33.5462,33.5532,33.4835,33.4905,25800.0
2009-05-20 11:00:00,48.1,48.16,48.08,48.13,28700.0,33.4835,33.5253,33.4696,33.5044,28700.0
2009-05-20 11:05:00,48.12,48.16,48.07,48.07,32200.0,33.4975,33.5253,33.4627,33.4627,32200.0
2009-05-20 11:10:00,48.05,48.07,47.99,48.07,24600.0,33.4487,33.4627,33.407,33.4627,24600.0
2009-05-20 11:15:00,48.06,48.08,47.97,48.0,35000.0,33.4557,33.4696,33.393,33.4139,35000.0
2009-05-20 11:20:00,48.0,48.02,47.91,47.91,42300.0,33.4139,33.4279,33.3513,33.3513,42300.0
2009-05-20 11:25:00,47.92,47.95,47.89,47.94,17300.0,33.3582,33.3791,33.3374,33.3722,17300.0
2009-05-20 11:30:00,47.95,48.02,47.95,48.02,17200.0,33.3791,33.4279,33.3791,33.4279,17200.0
2009-05-20 11:35:00,48.02,48.05,48.01,48.04,9300.0,33.4279,33.4487,33.4209,33.4418,9300.0
2009-05-20 11:40:00,48.02,48.05,48.01,48.04,20500.0,33.4279,33.4487,33.4209,33.4418,20500.0
2009-05-20 11:45:00,48.05,48.06,47.94,47.95,15200.0,33.4487,33.4557,33.3722,33.3791,15200.0
2009-05-20 11:50:00,47.97,47.99,47.75,47.76,30900.0,33.393,33.407,33.2399,33.2469,30900.0
2009-05-20 11:55:00,47.76,47.8,47.66,47.68,20600.0,33.2469,33.2747,33.1772,33.1912,20600.0
2009-05-20 12:00:00,47.65,47.69,47.63,47.68,20300.0,33.1703,33.1981,33.1564,33.1912,20300.0
2009-05-20 12:05:00,47.69,47.76,47.63,47.64,21700.0,33.1981,33.2469,33.1564,33.1633,21700.0
2009-05-20 12:10:00,47.63,47.72,47.61,47.72,29800.0,33.1564,33.219,33.1424,33.219,29800.0
2009-05-20 12:15:00,47.72,47.73,47.66,47.68,21200.0,33.219,33.226,33.1772,33.1912,21200.0
2009-05-20 12:20:00,47.7,47.7,47.64,47.64,45600.0,33.2051,33.2051,33.1633,33.1633,45600.0
2009-05-20 12:25:00,47.64,47.69,47.61,47.67,22600.0,33.1633,33.1981,33.1424,33.1842,22600.0
2009-05-20 12:30:00,47.65,47.69,47.52,47.52,40200.0,33.1703,33.1981,33.0798,33.0798,40200.0
2009-05-20 12:35:00,47.53,47.56,47.5,47.56,14000.0,33.0868,33.1076,33.0659,33.1076,14000.0
2009-05-20 12:40:00,47.56,47.63,47.54,47.63,18000.0,33.1076,33.1564,33.0937,33.1564,18000.0
2009-05-20 12:45:00,47.64,47.66,47.62,47.64,34200.0,33.1633,33.1772,33.1494,33.1633,34200.0
2009-05-20 12:50:00,47.63,47.64,47.55,47.61,32700.0,33.1564,33.1633,33.1007,33.1424,32700.0
2009-05-20 12:55:00,47.61,47.62,47.52,47.52,12900.0,33.1424,33.1494,33.0798,33.0798,12900.0
2009-05-20 13:00:00,47.51,47.58,47.47,47.56,14600.0,33.0728,33.1216,33.045,33.1076,14600.0
2009-05-20 13:05:00,47.55,47.61,47.51,47.58,24700.0,33.1007,33.1424,33.0728,33.1216,24700.0
2009-05-20 13:10:00,47.59,47.66,47.58,47.66,24400.0,33.1285,33.1772,33.1216,33.1772,24400.0
2009-05-20 13:15:00,47.66,47.66,47.57,47.58,27700.0,33.1772,33.1772,33.1146,33.1216,27700.0
2009-05-20 13:20:00,47.57,47.63,47.51,47.63,27300.0,33.1146,33.1564,33.0728,33.1564,27300.0
2009-05-20 13:25:00,47.61,47.68,47.6,47.66,16400.0,33.1424,33.1912,33.1355,33.1772,16400.0
2009-05-20 13:30:00,47.66,47.66,47.62,47.62,15700.0,33.1772,33.1772,33.1494,33.1494,15700.0
2009-05-20 13:35:00,47.63,47.73,47.61,47.7,30600.0,33.1564,33.226,33.1424,33.2051,30600.0
2009-05-20 13:40:00,47.7,47.84,47.7,47.77,22300.0,33.2051,33.3025,33.2051,33.2538,22300.0
2009-05-20 13:45:00,47.76,47.82,47.74,47.8,35100.0,33.2469,33.2886,33.2329,33.2747,35100.0
2009-05-20 13:50:00,47.8,47.81,47.76,47.81,23300.0,33.2747,33.2817,33.2469,33.2817,23300.0
2009-05-20 13:55:00,47.79,47.79,47.76,47.76,5900.0,33.2677,33.2677,33.2469,33.2469,5900.0
2009-05-20 14:00:00,47.77,47.77,47.53,47.58,86700.0,33.2538,33.2538,33.0868,33.1216,86700.0
2009-05-20 14:05:00,47.58,47.73,47.53,47.65,44800.0,33.1216,33.226,33.0868,33.1703,44800.0
2009-05-20 14:10:00,47.65,47.7,47.55,47.62,43000.0,33.1703,33.2051,33.1007,33.1494,43000.0
2009-05-20 14:15:00,47.6,47.75,47.58,47.75,34500.0,33.1355,33.2399,33.1216,33.2399,34500.0
2009-05-20 14:20:00,47.77,47.82,47.73,47.82,11800.0,33.2538,33.2886,33.226,33.2886,11800.0
2009-05-20 14:25:00,47.81,47.82,47.73,47.74,21000.0,33.2817,33.2886,33.226,33.2329,21000.0
2009-05-20 14:30:00,47.73,47.74,47.53,47.62,27500.0,33.226,33.2329,33.0868,33.1494,27500.0
2009-05-20 14:35:00,47.61,47.68,47.58,47.65,37900.0,33.1424,33.1912,33.1216,33.1703,37900.0
2009-05-20 14:40:00,47.64,47.78,47.63,47.73,32600.0,33.1633,33.2608,33.1564,33.226,32600.0
2009-05-20 14:45:00,47.73,47.75,47.69,47.73,13100.0,33.226,33.2399,33.1981,33.226,13100.0
2009-05-20 14:50:00,47.69,47.79,47.64,47.75,39900.0,33.1981,33.2677,33.1633,33.2399,39900.0
2009-05-20 14:55:00,47.76,47.76,47.66,47.69,28500.0,33.2469,33.2469,33.1772,33.1981,28500.0
2009-05-20 15:00:00,47.69,47.69,47.53,47.53,43500.0,33.1981,33.1981,33.0868,33.0868,43500.0
2009-05-20 15:05:00,47.55,47.62,47.47,47.47,41000.0,33.1007,33.1494,33.045,33.045,41000.0
2009-05-20 15:10:00,47.45,47.47,47.35,47.36,46100.0,33.0311,33.045,32.9614,32.9684,46100.0
2009-05-20 15:15:00,47.36,47.39,47.31,47.39,31300.0,32.9684,32.9893,32.9336,32.9893,31300.0
2009-05-20 15:20:00,47.38,47.38,47.21,47.22,38600.0,32.9823,32.9823,32.864,32.871,38600.0
2009-05-20 15:25:00,47.21,47.33,47.2,47.27,60800.0,32.864,32.9475,32.857,32.9058,60800.0
2009-05-20 15:30:00,47.26,47.26,47.14,47.21,31900.0,32.8988,32.8988,32.8153,32.864,31900.0
2009-05-20 15:35:00,47.21,47.34,47.18,47.28,82000.0,32.864,32.9545,32.8431,32.9127,82000.0
2009-05-20 15:40:00,47.28,47.3,47.03,47.09,178500.0,32.9127,32.9266,32.7387,32.7805,178500.0
2009-05-20 15:45:00,47.09,47.17,47.08,47.14,166900.0,32.7805,32.8361,32.7735,32.8153,166900.0
2009-05-20 15:50:00,47.14,47.2,47.04,47.16,202600.0,32.8153,32.857,32.7457,32.8292,202600.0
2009-05-20 15:55:00,47.15,47.23,47.08,47.13,142000.0,32.8222,32.8779,32.7735,32.8083,142000.0
2009-05-21 09:30:00,46.53,46.63,46.42,46.5,100500.0,32.3906,32.4602,32.3141,32.3697,100500.0
2009-05-21 09:35:00,46.5,46.57,46.42,46.51,86900.0,32.3697,32.4185,32.3141,32.3767,86900.0
2009-05-21 09:40:00,46.5,46.65,46.48,46.64,65500.0,32.3697,32.4742,32.3558,32.4672,65500.0
2009-05-21 09:45:00,46.63,46.68,46.59,46.65,47500.0,32.4602,32.495,32.4324,32.4742,47500.0
2009-05-21 09:50:00,46.66,46.75,46.63,46.64,25100.0,32.4811,32.5438,32.4602,32.4672,25100.0
2009-05-21 09:55:00,46.63,46.68,46.51,46.51,39200.0,32.4602,32.495,32.3767,32.3767,39200.0
2009-05-21 10:00:00,46.52,46.7,46.5,46.57,123000.0,32.3837,32.509,32.3697,32.4185,123000.0
2009-05-21 10:05:00,46.56,46.74,46.56,46.72,190400.0,32.4115,32.5368,32.4115,32.5229,190400.0
2009-05-21 10:10:00,46.7,46.72,46.58,46.6,52900.0,32.509,32.5229,32.4254,32.4394,52900.0
2009-05-21 10:15:00,46.58,46.63,46.43,46.45,42700.0,32.4254,32.4602,32.321,32.3349,42700.0
2009-05-21 10:20:00,46.43,46.46,46.36,46.38,24100.0,32.321,32.3419,32.2723,32.2862,24100.0
2009-05-21 10:25:00,46.39,46.41,46.32,46.35,39300.0,32.2932,32.3071,32.2444,32.2653,39300.0
2009-05-21 10:30:00,46.36,46.38,46.33,46.35,34800.0,32.2723,32.2862,32.2514,32.2653,34800.0
2009-05-21 10:35:00,46.33,46.39,46.31,46.37,23800.0,32.2514,32.2932,32.2375,32.2792,23800.0
2009-05-21 10:40:00,46.38,46.46,46.37,46.41,39900.0,32.2862,32.3419,32.2792,32.3071,39900.0
2009-05-21 10:45:00,46.43,46.45,46.37,46.4,71300.0,32.321,32.3349,32.2792,32.3001,71300.0
2009-05-21 10:50:00,46.41,46.41,46.32,46.32,24000.0,32.3071,32.3071,32.2444,32.2444,24000.0
2009-05-21 10:55:00,46.31,46.31,46.21,46.22,23200.0,32.2375,32.2375,32.1679,32.1748,23200.0
2009-05-21 11:00:00,46.21,46.24,46.19,46.22,32000.0,32.1679,32.1888,32.1539,32.1748,32000.0
2009-05-21 11:05:00,46.22,46.24,46.21,46.21,17200.0,32.1748,32.1888,32.1679,32.1679,17200.0
2009-05-21 11:10:00,46.21,46.32,46.21,46.3,19500.0,32.1679,32.2444,32.1679,32.2305,19500.0
2009-05-21 11:15:00,46.31,46.36,46.3,46.32,27800.0,32.2375,32.2723,32.2305,32.2444,27800.0
2009-05-21 11:20:00,46.33,46.37,46.32,46.37,8400.0,32.2514,32.2792,32.2444,32.2792,8400.0
2009-05-21 11:25:00,46.35,46.36,46.33,46.35,10100.0,32.2653,32.2723,32.2514,32.2653,10100.0
2009-05-21 11:30:00,46.35,46.36,46.32,46.33,25700.0,32.2653,32.2723,32.2444,32.2514,25700.0
2009-05-21 11:35:00,46.33,46.47,46.33,46.45,27500.0,32.2514,32.3489,32.2514,32.3349,27500.0
2009-05-21 11:40:00,46.45,46.47,46.44,46.47,49400.0,32.3349,32.3489,32.328,32.3489,49400.0
2009-05-21 11:45:00,46.46,46.47,46.43,46.43,40200.0,32.3419,32.3489,32.321,32.321,40200.0
2009-05-21 11:50:00,46.43,46.48,46.43,46.48,63800.0,32.321,32.3558,32.321,32.3558,63800.0
2009-05-21 11:55:00,46.48,46.61,46.47,46.61,118600.0,32.3558,32.4463,32.3489,32.4463,118600.0
2009-05-21 12:00:00,46.62,46.65,46.58,46.61,108000.0,32.4533,32.4742,32.4254,32.4463,108000.0
2009-05-21 12:05:00,46.61,46.61,46.57,46.59,54800.0,32.4463,32.4463,32.4185,32.4324,54800.0
2009-05-21 12:10:00,46.58,46.62,46.53,46.53,19300.0,32.4254,32.4533,32.3906,32.3906,19300.0
2009-05-21 12:15:00,46.52,46.55,46.49,46.52,65800.0,32.3837,32.4046,32.3628,32.3837,65800.0
2009-05-21 12:20:00,46.52,46.52,46.47,46.5,27800.0,32.3837,32.3837,32.3489,32.3697,27800.0
2009-05-21 12:25:00,46.51,46.51,46.44,46.48,22200.0,32.3767,32.3767,32.328,32.3558,22200.0
2009-05-21 12:30:00,46.47,46.52,46.45,46.52,15800.0,32.3489,32.3837,32.3349,32.3837,15800.0
2009-05-21 12:35:00,46.53,46.59,46.52,46.56,64500.0,32.3906,32.4324,32.3837,32.4115,64500.0
2009-05-21 12:40:00,46.56,46.57,46.48,46.54,22500.0,32.4115,32.4185,32.3558,32.3976,22500.0
2009-05-21 12:45:00,46.54,46.54,46.47,46.53,16200.0,32.3976,32.3976,32.3489,32.3906,16200.0
2009-05-21 12:50:00,46.55,46.56,46.45,46.46,13000.0,32.4046,32.4115,32.3349,32.3419,13000.0
2009-05-21 12:55:00,46.47,46.57,46.47,46.57,75800.0,32.3489,32.4185,32.3489,32.4185,75800.0
2009-05-21 13:00:00,46.54,46.63,46.53,46.53,35300.0,32.3976,32.4602,32.3906,32.3906,35300.0
2009-05-21 13:05:00,46.51,46.55,46.46,46.47,41900.0,32.3767,32.4046,32.3419,32.3489,41900.0
2009-05-21 13:10:00,46.48,46.5,46.47,46.48,16600.0,32.3558,32.3697,32.3489,32.3558,16600.0
2009-05-21 13:15:00,46.48,46.49,46.39,46.39,16200.0,32.3558,32.3628,32.2932,32.2932,16200.0
2009-05-21 13:20:00,46.39,46.39,46.33,46.36,18600.0,32.2932,32.2932,32.2514,32.2723,18600.0
2009-05-21 13:25:00,46.35,46.35,46.27,46.32,34400.0,32.2653,32.2653,32.2096,32.2444,34400.0
2009-05-21 13:30:00,46.32,46.34,46.3,46.32,41500.0,32.2444,32.2584,32.2305,32.2444,41500.0
2009-05-21 13:35:00,46.31,46.31,46.23,46.28,44900.0,32.2375,32.2375,32.1818,32.2166,44900.0
2009-05-21 13:40:00,46.27,46.3,46.26,46.3,21000.0,32.2096,32.2305,32.2027,32.2305,21000.0
2009-05-21 13:45:00,46.3,46.39,46.3,46.37,90400.0,32.2305,32.2932,32.2305,32.2792,90400.0
2009-05-21 13:50:00,46.36,46.36,46.27,46.27,31400.0,32.2723,32.2723,32.2096,32.2096,31400.0
2009-05-21 13:55:00,46.29,46.35,46.28,46.33,38200.0,32.2236,32.2653,32.2166,32.2514,38200.0
2009-05-21 14:00:00,46.32,46.38,46.25,46.25,107800.0,32.2444,32.2862,32.1957,32.1957,107800.0
2009-05-21 14:05:00,46.25,46.27,46.11,46.14,40600.0,32.1957,32.2096,32.0983,32.1191,40600.0
2009-05-21 14:10:00,46.13,46.14,46.01,46.04,48600.0,32.1122,32.1191,32.0286,32.0495,48600.0
2009-05-21 14:15:00,46.05,46.11,46.02,46.1,29400.0,32.0565,32.0983,32.0356,32.0913,29400.0
2009-05-21 14:20:00,46.09,46.12,46.02,46.08,29100.0,32.0843,32.1052,32.0356,32.0774,29100.0
2009-05-21 14:25:00,46.06,46.1,46.06,46.09,71100.0,32.0634,32.0913,32.0634,32.0843,71100.0
2009-05-21 14:30:00,46.08,46.14,46.02,46.14,119500.0,32.0774,32.1191,32.0356,32.1191,119500.0
2009-05-21 14:35:00,46.14,46.19,46.07,46.09,52000.0,32.1191,32.1539,32.0704,32.0843,52000.0
2009-05-21 14:40:00,46.09,46.12,45.99,46.02,59400.0,32.0843,32.1052,32.0147,32.0356,59400.0
2009-05-21 14:45:00,46.02,46.03,45.96,45.98,18400.0,32.0356,32.0426,31.9938,32.0078,18400.0
2009-05-21 14:50:00,45.99,46.02,45.95,45.98,27900.0,32.0147,32.0356,31.9869,32.0078,27900.0
2009-05-21 14:55:00,45.98,46.06,45.94,46.06,52900.0,32.0078,32.0634,31.9799,32.0634,52900.0
2009-05-21 15:00:00,46.07,46.14,46.03,46.12,34800.0,32.0704,32.1191,32.0426,32.1052,34800.0
2009-05-21 15:05:00,46.12,46.14,46.02,46.04,25700.0,32.1052,32.1191,32.0356,32.0495,25700.0
2009-05-21 15:10:00,46.03,46.09,46.01,46.08,36900.0,32.0426,32.0843,32.0286,32.0774,36900.0
2009-05-21 15:15:00,46.08,46.14,46.06,46.12,33300.0,32.0774,32.1191,32.0634,32.1052,33300.0
2009-05-21 15:20:00,46.12,46.13,46.06,46.08,29500.0,32.1052,32.1122,32.0634,32.0774,29500.0
2009-05-21 15:25:00,46.07,46.08,45.97,46.04,39700.0,32.0704,32.0774,32.0008,32.0495,39700.0
2009-05-21 15:30:00,46.05,46.27,46.05,46.19,76800.0,32.0565,32.2096,32.0565,32.1539,76800.0
2009-05-21 15:35:00,46.18,46.25,46.16,46.2,51200.0,32.147,32.1957,32.1331,32.1609,51200.0
2009-05-21 15:40:00,46.18,46.24,46.11,46.24,118700.0,32.147,32.1888,32.0983,32.1888,118700.0
2009-05-21 15:45:00,46.25,46.37,46.24,46.27,77300.0,32.1957,32.2792,32.1888,32.2096,77300.0
2009-05-21 15:50:00,46.28,46.42,46.2,46.38,213900.0,32.2166,32.3141,32.1609,32.2862,213900.0
2009-05-21 15:55:00,46.37,46.49,46.35,46.48,72100.0,32.2792,32.3628,32.2653,32.3558,72100.0
2009-05-22 09:30:00,46.57,46.7,46.57,46.62,27200.0,32.4185,32.509,32.4185,32.4533,27200.0
2009-05-22 09:35:00,46.62,46.62,46.45,46.47,32100.0,32.4533,32.4533,32.3349,32.3489,32100.0
2009-05-22 09:40:00,46.47,46.51,46.32,46.37,14800.0,32.3489,32.3767,32.2444,32.2792,14800.0
2009-05-22 09:45:00,46.36,46.37,46.26,46.37,58500.0,32.2723,32.2792,32.2027,32.2792,58500.0
2009-05-22 09:50:00,46.36,46.37,46.26,46.33,153700.0,32.2723,32.2792,32.2027,32.2514,153700.0
2009-05-22 09:55:00,46.33,46.41,46.29,46.39,47500.0,32.2514,32.3071,32.2236,32.2932,47500.0
2009-05-22 10:00:00,46.39,46.46,46.32,46.46,17200.0,32.2932,32.3419,32.2444,32.3419,17200.0
2009-05-22 10:05:00,46.45,46.52,46.44,46.45,43100.0,32.3349,32.3837,32.328,32.3349,43100.0
2009-05-22 10:10:00,46.46,46.53,46.44,46.49,39300.0,32.3419,32.3906,32.328,32.3628,39300.0
2009-05-22 10:15:00,46.46,46.64,46.45,46.64,32300.0,32.3419,32.4672,32.3349,32.4672,32300.0
2009-05-22 10:20:00,46.64,46.7,46.6,46.64,37800.0,32.4672,32.509,32.4394,32.4672,37800.0
2009-05-22 10:25:00,46.65,46.73,46.62,46.67,49900.0,32.4742,32.5299,32.4533,32.4881,49900.0
2009-05-22 10:30:00,46.65,46.65,46.56,46.61,91800.0,32.4742,32.4742,32.4115,32.4463,91800.0
2009-05-22 10:35:00,46.61,46.66,46.57,46.59,104600.0,32.4463,32.4811,32.4185,32.4324,104600.0
2009-05-22 10:40:00,46.59,46.78,46.59,46.78,30300.0,32.4324,32.5647,32.4324,32.5647,30300.0
2009-05-22 10:45:00,46.79,46.82,46.74,46.78,20800.0,32.5716,32.5925,32.5368,32.5647,20800.0
2009-05-22 10:50:00,46.79,46.85,46.78,46.78,19500.0,32.5716,32.6134,32.5647,32.5647,19500.0
2009-05-22 10:55:00,46.76,46.8,46.75,46.78,10000.0,32.5507,32.5786,32.5438,32.5647,10000.0
2009-05-22 11:00:00,46.77,46.79,46.7,46.72,16800.0,32.5577,32.5716,32.509,32.5229,16800.0
2009-05-22 11:05:00,46.71,46.82,46.7,46.8,16700.0,32.5159,32.5925,32.509,32.5786,16700.0
2009-05-22 11:10:00,46.8,46.85,46.79,46.84,13400.0,32.5786,32.6134,32.5716,32.6064,13400.0
2009-05-22 11:15:00,46.86,46.86,46.8,46.82,31700.0,32.6203,32.6203,32.5786,32.5925,31700.0
2009-05-22 11:20:00,46.82,46.84,46.75,46.75,13500.0,32.5925,32.6064,32.5438,32.5438,13500.0
2009-05-22 11:25:00,46.75,46.75,46.7,46.72,20800.0,32.5438,32.5438,32.509,32.5229,20800.0
2009-05-22 11:30:00,46.72,46.75,46.72,46.73,20000.0,32.5229,32.5438,32.5229,32.5299,20000.0
2009-05-22 11:35:00,46.72,46.72,46.66,46.66,9100.0,32.5229,32.5229,32.4811,32.4811,9100.0
2009-05-22 11:40:00,46.66,46.68,46.65,46.68,17500.0,32.4811,32.495,32.4742,32.495,17500.0
2009-05-22 11:45:00,46.68,46.72,46.68,46.71,12900.0,32.495,32.5229,32.495,32.5159,12900.0
2009-05-22 11:50:00,46.71,46.71,46.6,46.62,19900.0,32.5159,32.5159,32.4394,32.4533,19900.0
2009-05-22 11:55:00,46.61,46.64,46.58,46.63,20700.0,32.4463,32.4672,32.4254,32.4602,20700.0
2009-05-22 12:00:00,46.66,46.68,46.63,46.67,48500.0,32.4811,32.495,32.4602,32.4881,48500.0
2009-05-22 12:05:00,46.67,46.71,46.66,46.71,16900.0,32.4881,32.5159,32.4811,32.5159,16900.0
2009-05-22 12:10:00,46.71,46.75,46.69,46.7,23300.0,32.5159,32.5438,32.502,32.509,23300.0
2009-05-22 12:15:00,46.7,46.7,46.64,46.66,22500.0,32.509,32.509,32.4672,32.4811,22500.0
2009-05-22 12:20:00,46.67,46.68,46.6,46.63,23600.0,32.4881,32.495,32.4394,32.4602,23600.0
2009-05-22 12:25:00,46.64,46.64,46.56,46.58,18800.0,32.4672,32.4672,32.4115,32.4254,18800.0
2009-05-22 12:30:00,46.56,46.57,46.51,46.52,12700.0,32.4115,32.4185,32.3767,32.3837,12700.0
2009-05-22 12:35:00,46.52,46.57,46.52,46.57,7200.0,32.3837,32.4185,32.3837,32.4185,7200.0
2009-05-22 12:40:00,46.6,46.62,46.59,46.6,9900.0,32.4394,32.4533,32.4324,32.4394,9900.0
2009-05-22 12:45:00,46.59,46.6,46.56,46.56,16800.0,32.4324,32.4394,32.4115,32.4115,16800.0
2009-05-22 12:50:00,46.56,46.63,46.56,46.62,11000.0,32.4115,32.4602,32.4115,32.4533,11000.0
2009-05-22 12:55:00,46.63,46.7,46.61,46.68,17300.0,32.4602,32.509,32.4463,32.495,17300.0
2009-05-22 13:00:00,46.69,46.75,46.67,46.73,31600.0,32.502,32.5438,32.4881,32.5299,31600.0
2009-05-22 13:05:00,46.72,46.73,46.67,46.68,14000.0,32.5229,32.5299,32.4881,32.495,14000.0
2009-05-22 13:10:00,46.68,46.69,46.62,46.66,38900.0,32.495,32.502,32.4533,32.4811,38900.0
2009-05-22 13:15:00,46.66,46.68,46.65,46.67,49500.0,32.4811,32.495,32.4742,32.4881,49500.0
2009-05-22 13:20:00,46.68,46.71,46.67,46.7,12900.0,32.495,32.5159,32.4881,32.509,12900.0
2009-05-22 13:25:00,46.7,46.74,46.66,46.66,24700.0,32.509,32.5368,32.4811,32.4811,24700.0
2009-05-22 13:30:00,46.67,46.68,46.51,46.55,29700.0,32.4881,32.495,32.3767,32.4046,29700.0
2009-05-22 13:35:00,46.55,46.58,46.52,46.55,21600.0,32.4046,32.4254,32.3837,32.4046,21600.0
2009-05-22 13:40:00,46.56,46.6,46.52,46.6,13200.0,32.4115,32.4394,32.3837,32.4394,13200.0
2009-05-22 13:45:00,46.61,46.64,46.6,46.6,22100.0,32.4463,32.4672,32.4394,32.4394,22100.0
2009-05-22 13:50:00,46.61,46.63,46.58,46.58,18000.0,32.4463,32.4602,32.4254,32.4254,18000.0
2009-05-22 13:55:00,46.58,46.63,46.55,46.63,28300.0,32.4254,32.4602,32.4046,32.4602,28300.0
2009-05-22 14:00:00,46.63,46.69,46.63,46.66,28300.0,32.4602,32.502,32.4602,32.4811,28300.0
2009-05-22 14:05:00,46.65,46.66,46.61,46.64,17400.0,32.4742,32.4811,32.4463,32.4672,17400.0
2009-05-22 14:10:00,46.64,46.66,46.59,46.6,67300.0,32.4672,32.4811,32.4324,32.4394,67300.0
2009-05-22 14:15:00,46.59,46.61,46.56,46.6,57300.0,32.4324,32.4463,32.4115,32.4394,57300.0
2009-05-22 14:20:00,46.61,46.64,46.58,46.64,30000.0,32.4463,32.4672,32.4254,32.4672,30000.0
2009-05-22 14:25:00,46.63,46.66,46.62,46.64,25800.0,32.4602,32.4811,32.4533,32.4672,25800.0
2009-05-22 14:30:00,46.62,46.66,46.59,46.63,62900.0,32.4533,32.4811,32.4324,32.4602,62900.0
2009-05-22 14:35:00,46.65,46.66,46.65,46.66,11500.0,32.4742,32.4811,32.4742,32.4811,11500.0
2009-05-22 14:40:00,46.66,46.72,46.66,46.72,15100.0,32.4811,32.5229,32.4811,32.5229,15100.0
2009-05-22 14:45:00,46.71,46.72,46.67,46.68,19300.0,32.5159,32.5229,32.4881,32.495,19300.0
2009-05-22 14:50:00,46.68,46.68,46.64,46.67,24300.0,32.495,32.495,32.4672,32.4881,24300.0
2009-05-22 14:55:00,46.7,46.76,46.68,46.75,27100.0,32.509,32.5507,32.495,32.5438,27100.0
2009-05-22 15:00:00,46.75,46.75,46.67,46.71,29200.0,32.5438,32.5438,32.4881,32.5159,29200.0
2009-05-22 15:05:00,46.72,46.72,46.69,46.72,15000.0,32.5229,32.5229,32.502,32.5229,15000.0
2009-05-22 15:10:00,46.72,46.82,46.71,46.79,10400.0,32.5229,32.5925,32.5159,32.5716,10400.0
2009-05-22 15:15:00,46.77,46.78,46.64,46.65,29500.0,32.5577,32.5647,32.4672,32.4742,29500.0
2009-05-22 15:20:00,46.64,46.64,46.57,46.57,42700.0,32.4672,32.4672,32.4185,32.4185,42700.0
2009-05-22 15:25:00,46.56,46.61,46.54,46.58,28600.0,32.4115,32.4463,32.3976,32.4254,28600.0
2009-05-22 15:30:00,46.57,46.61,46.54,46.59,13800.0,32.4185,32.4463,32.3976,32.4324,13800.0
2009-05-22 15:35:00,46.59,46.71,46.59,46.67,17800.0,32.4324,32.5159,32.4324,32.4881,17800.0
2009-05-22 15:40:00,46.65,46.68,46.59,46.59,75200.0,32.4742,32.495,32.4324,32.4324,75200.0
2009-05-22 15:45:00,46.59,46.59,46.45,46.5,57100.0,32.4324,32.4324,32.3349,32.3697,57100.0
2009-05-22 15:50:00,46.49,46.51,46.39,46.39,32600.0,32.3628,32.3767,32.2932,32.2932,32600.0
2009-05-22 15:55:00,46.39,46.39,46.32,46.35,33400.0,32.2932,32.2932,32.2444,32.2653,33400.0
2009-05-26 09:30:00,46.05,46.13,45.95,46.12,45900.0,32.0565,32.1122,31.9869,32.1052,45900.0
2009-05-26 09:35:00,46.12,46.2,46.05,46.09,85100.0,32.1052,32.1609,32.0565,32.0843,85100.0
2009-05-26 09:40:00,46.09,46.27,46.05,46.23,66000.0,32.0843,32.2096,32.0565,32.1818,66000.0
2009-05-26 09:45:00,46.23,46.32,46.21,46.24,37200.0,32.1818,32.2444,32.1679,32.1888,37200.0
2009-05-26 09:50:00,46.27,46.39,46.25,46.27,14800.0,32.2096,32.2932,32.1957,32.2096,14800.0
2009-05-26 09:55:00,46.26,46.41,46.26,46.4,21700.0,32.2027,32.3071,32.2027,32.3001,21700.0
2009-05-26 10:00:00,46.4,46.82,46.4,46.77,94600.0,32.3001,32.5925,32.3001,32.5577,94600.0
2009-05-26 10:05:00,46.77,46.93,46.77,46.85,35900.0,32.5577,32.6691,32.5577,32.6134,35900.0
2009-05-26 10:10:00,46.87,47.01,46.84,46.95,21500.0,32.6273,32.7248,32.6064,32.683,21500.0
2009-05-26 10:15:00,46.97,47.13,46.97,47.06,58200.0,32.6969,32.8083,32.6969,32.7596,58200.0
2009-05-26 10:20:00,47.05,47.11,46.99,47.05,35300.0,32.7526,32.7944,32.7108,32.7526,35300.0
2009-05-26 10:25:00,47.06,47.08,46.96,46.99,20200.0,32.7596,32.7735,32.69,32.7108,20200.0
2009-05-26 10:30:00,47.01,47.1,47.01,47.05,35400.0,32.7248,32.7874,32.7248,32.7526,35400.0
2009-05-26 10:35:00,47.07,47.22,47.07,47.11,32500.0,32.7665,32.871,32.7665,32.7944,32500.0
2009-05-26 10:40:00,47.12,47.17,47.1,47.1,17200.0,32.8013,32.8361,32.7874,32.7874,17200.0
2009-05-26 10:45:00,47.1,47.17,47.1,47.1,32000.0,32.7874,32.8361,32.7874,32.7874,32000.0
2009-05-26 10:50:00,47.09,47.2,47.09,47.17,19900.0,32.7805,32.857,32.7805,32.8361,19900.0
2009-05-26 10:55:00,47.18,47.21,47.1,47.12,32600.0,32.8431,32.864,32.7874,32.8013,32600.0
2009-05-26 11:00:00,47.12,47.14,47.06,47.06,14900.0,32.8013,32.8153,32.7596,32.7596,14900.0
2009-05-26 11:05:00,47.07,47.09,47.04,47.05,16000.0,32.7665,32.7805,32.7457,32.7526,16000.0
2009-05-26 11:10:00,47.05,47.1,47.03,47.09,18800.0,32.7526,32.7874,32.7387,32.7805,18800.0
2009-05-26 11:15:00,47.06,47.1,47.03,47.1,42600.0,32.7596,32.7874,32.7387,32.7874,42600.0
2009-05-26 11:20:00,47.11,47.16,47.09,47.15,17500.0,32.7944,32.8292,32.7805,32.8222,17500.0
2009-05-26 11:25:00,47.16,47.17,47.11,47.14,20700.0,32.8292,32.8361,32.7944,32.8153,20700.0
2009-05-26 11:30:00,47.15,47.17,47.12,47.14,14100.0,32.8222,32.8361,32.8013,32.8153,14100.0
2009-05-26 11:35:00,47.13,47.14,47.1,47.13,30600.0,32.8083,32.8153,32.7874,32.8083,30600.0
2009-05-26 11:40:00,47.14,47.22,47.14,47.22,22700.0,32.8153,32.871,32.8153,32.871,22700.0
2009-05-26 11:45:00,47.21,47.25,47.2,47.21,10100.0,32.864,32.8918,32.857,32.864,10100.0
2009-05-26 11:50:00,47.21,47.23,47.19,47.21,18600.0,32.864,32.8779,32.8501,32.864,18600.0
2009-05-26 11:55:00,47.21,47.23,47.18,47.18,11200.0,32.864,32.8779,32.8431,32.8431,11200.0
2009-05-26 12:00:00,47.18,47.2,47.17,47.19,11100.0,32.8431,32.857,32.8361,32.8501,11100.0
2009-05-26 12:05:00,47.19,47.2,47.13,47.13,24100.0,32.8501,32.857,32.8083,32.8083,24100.0
2009-05-26 12:10:00,47.14,47.17,47.14,47.16,11300.0,32.8153,32.8361,32.8153,32.8292,11300.0
2009-05-26 12:15:00,47.15,47.2,47.14,47.2,25900.0,32.8222,32.857,32.8153,32.857,25900.0
2009-05-26 12:20:00,47.19,47.23,47.18,47.22,54800.0,32.8501,32.8779,32.8431,32.871,54800.0
2009-05-26 12:25:00,47.23,47.31,47.22,47.3,29900.0,32.8779,32.9336,32.871,32.9266,29900.0
2009-05-26 12:30:00,47.29,47.29,47.25,47.28,20800.0,32.9197,32.9197,32.8918,32.9127,20800.0
2009-05-26 12:35:00,47.27,47.3,47.25,47.26,15200.0,32.9058,32.9266,32.8918,32.8988,15200.0
2009-05-26 12:40:00,47.26,47.3,47.25,47.26,19000.0,32.8988,32.9266,32.8918,32.8988,19000.0
2009-05-26 12:45:00,47.25,47.39,47.23,47.39,15900.0,32.8918,32.9893,32.8779,32.9893,15900.0
2009-05-26 12:50:00,47.39,47.5,47.37,47.49,18000.0,32.9893,33.0659,32.9754,33.0589,18000.0
2009-05-26 12:55:00,47.49,47.5,47.46,47.47,8300.0,33.0589,33.0659,33.038,33.045,8300.0
2009-05-26 13:00:00,47.48,47.5,47.45,47.5,11400.0,33.0519,33.0659,33.0311,33.0659,11400.0
2009-05-26 13:05:00,47.5,47.53,47.48,47.48,19600.0,33.0659,33.0868,33.0519,33.0519,19600.0
2009-05-26 13:10:00,47.46,47.49,47.44,47.46,16000.0,33.038,33.0589,33.0241,33.038,16000.0
2009-05-26 13:15:00,47.46,47.48,47.43,47.46,17300.0,33.038,33.0519,33.0171,33.038,17300.0
2009-05-26 13:20:00,47.45,47.46,47.39,47.43,12600.0,33.0311,33.038,32.9893,33.0171,12600.0
2009-05-26 13:25:00,47.44,47.46,47.43,47.45,15700.0,33.0241,33.038,33.0171,33.0311,15700.0
2009-05-26 13:30:00,47.46,47.46,47.38,47.41,36500.0,33.038,33.038,32.9823,33.0032,36500.0
2009-05-26 13:35:00,47.4,47.45,47.4,47.45,14400.0,32.9963,33.0311,32.9963,33.0311,14400.0
2009-05-26 13:40:00,47.44,47.49,47.42,47.48,11900.0,33.0241,33.0589,33.0102,33.0519,11900.0
2009-05-26 13:45:00,47.48,47.52,47.47,47.48,15600.0,33.0519,33.0798,33.045,33.0519,15600.0
2009-05-26 13:50:00,47.47,47.5,47.45,47.48,10200.0,33.045,33.0659,33.0311,33.0519,10200.0
2009-05-26 13:55:00,47.49,47.51,47.48,47.51,2300.0,33.0589,33.0728,33.0519,33.0728,2300.0
2009-05-26 14:00:00,47.52,47.59,47.51,47.56,20400.0,33.0798,33.1285,33.0728,33.1076,20400.0
2009-05-26 14:05:00,47.57,47.6,47.55,47.57,10300.0,33.1146,33.1355,33.1007,33.1146,10300.0
2009-05-26 14:10:00,47.57,47.57,47.5,47.52,28600.0,33.1146,33.1146,33.0659,33.0798,28600.0
2009-05-26 14:15:00,47.53,47.59,47.51,47.56,21900.0,33.0868,33.1285,33.0728,33.1076,21900.0
2009-05-26 14:20:00,47.55,47.55,47.45,47.47,12600.0,33.1007,33.1007,33.0311,33.045,12600.0
2009-05-26 14:25:00,47.47,47.52,47.47,47.49,23600.0,33.045,33.0798,33.045,33.0589,23600.0
2009-05-26 14:30:00,47.49,47.55,47.49,47.54,17500.0,33.0589,33.1007,33.0589,33.0937,17500.0
2009-05-26 14:35:00,47.54,47.57,47.53,47.53,13600.0,33.0937,33.1146,33.0868,33.0868,13600.0
2009-05-26 14:40:00,47.54,47.61,47.53,47.56,17500.0,33.0937,33.1424,33.0868,33.1076,17500.0
2009-05-26 14:45:00,47.57,47.59,47.52,47.52,35600.0,33.1146,33.1285,33.0798,33.0798,35600.0
2009-05-26 14:50:00,47.5,47.52,47.43,47.43,37700.0,33.0659,33.0798,33.0171,33.0171,37700.0
2009-05-26 14:55:00,47.43,47.44,47.39,47.39,66700.0,33.0171,33.0241,32.9893,32.9893,66700.0
2009-05-26 15:00:00,47.38,47.47,47.38,47.46,42200.0,32.9823,33.045,32.9823,33.038,42200.0
2009-05-26 15:05:00,47.46,47.47,47.39,47.46,42000.0,33.038,33.045,32.9893,33.038,42000.0
2009-05-26 15:10:00,47.47,47.53,47.42,47.44,84500.0,33.045,33.0868,33.0102,33.0241,84500.0
2009-05-26 15:15:00,47.43,47.44,47.29,47.35,70500.0,33.0171,33.0241,32.9197,32.9614,70500.0
2009-05-26 15:20:00,47.34,47.44,47.32,47.37,38100.0,32.9545,33.0241,32.9406,32.9754,38100.0
2009-05-26 15:25:00,47.38,47.44,47.38,47.38,41100.0,32.9823,33.0241,32.9823,32.9823,41100.0
2009-05-26 15:30:00,47.37,47.54,47.35,47.51,186100.0,32.9754,33.0937,32.9614,33.0728,186100.0
2009-05-26 15:35:00,47.49,47.52,47.44,47.52,50400.0,33.0589,33.0798,33.0241,33.0798,50400.0
2009-05-26 15:40:00,47.52,47.54,47.38,47.43,139100.0,33.0798,33.0937,32.9823,33.0171,139100.0
2009-05-26 15:45:00,47.43,47.43,47.25,47.34,160600.0,33.0171,33.0171,32.8918,32.9545,160600.0
2009-05-26 15:50:00,47.35,47.48,47.3,47.45,51500.0,32.9614,33.0519,32.9266,33.0311,51500.0
2009-05-26 15:55:00,47.47,47.56,47.44,47.51,48700.0,33.045,33.1076,33.0241,33.0728,48700.0
2009-05-27 09:30:00,47.64,47.66,47.5,47.5,37600.0,33.1633,33.1772,33.0659,33.0659,37600.0
2009-05-27 09:35:00,47.52,47.58,47.45,47.54,62600.0,33.0798,33.1216,33.0311,33.0937,62600.0
2009-05-27 09:40:00,47.55,47.55,47.42,47.47,123100.0,33.1007,33.1007,33.0102,33.045,123100.0
2009-05-27 09:45:00,47.45,47.57,47.41,47.56,101500.0,33.0311,33.1146,33.0032,33.1076,101500.0
2009-05-27 09:50:00,47.56,47.61,47.56,47.56,18000.0,33.1076,33.1424,33.1076,33.1076,18000.0
2009-05-27 09:55:00,47.57,47.59,47.52,47.56,65900.0,33.1146,33.1285,33.0798,33.1076,65900.0
2009-05-27 10:00:00,47.57,47.73,47.37,47.38,36700.0,33.1146,33.226,32.9754,32.9823,36700.0
2009-05-27 10:05:00,47.37,47.39,47.3,47.36,62900.0,32.9754,32.9893,32.9266,32.9684,62900.0
2009-05-27 10:10:00,47.37,47.45,47.35,47.4,20000.0,32.9754,33.0311,32.9614,32.9963,20000.0
2009-05-27 10:15:00,47.39,47.45,47.36,47.41,47400.0,32.9893,33.0311,32.9684,33.0032,47400.0
2009-05-27 10:20:00,47.45,47.56,47.41,47.55,47400.0,33.0311,33.1076,33.0032,33.1007,47400.0
2009-05-27 10:25:00,47.54,47.56,47.49,47.5,14400.0,33.0937,33.1076,33.0589,33.0659,14400.0
2009-05-27 10:30:00,47.51,47.53,47.41,47.45,36500.0,33.0728,33.0868,33.0032,33.0311,36500.0
2009-05-27 10:35:00,47.45,47.55,47.43,47.52,16300.0,33.0311,33.1007,33.0171,33.0798,16300.0
2009-05-27 10:40:00,47.52,47.57,47.37,47.38,19100.0,33.0798,33.1146,32.9754,32.9823,19100.0
2009-05-27 10:45:00,47.37,47.45,47.35,47.45,24300.0,32.9754,33.0311,32.9614,33.0311,24300.0
2009-05-27 10:50:00,47.46,47.48,47.42,47.44,32800.0,33.038,33.0519,33.0102,33.0241,32800.0
2009-05-27 10:55:00,47.46,47.54,47.43,47.52,19300.0,33.038,33.0937,33.0171,33.0798,19300.0
2009-05-27 11:00:00,47.52,47.52,47.4,47.4,21500.0,33.0798,33.0798,32.9963,32.9963,21500.0
2009-05-27 11:05:00,47.39,47.42,47.35,47.39,26200.0,32.9893,33.0102,32.9614,32.9893,26200.0
2009-05-27 11:10:00,47.4,47.5,47.38,47.5,32700.0,32.9963,33.0659,32.9823,33.0659,32700.0
2009-05-27 11:15:00,47.49,47.51,47.45,47.48,35100.0,33.0589,33.0728,33.0311,33.0519,35100.0
2009-05-27 11:20:00,47.49,47.49,47.41,47.41,66900.0,33.0589,33.0589,33.0032,33.0032,66900.0
2009-05-27 11:25:00,47.42,47.53,47.4,47.48,29900.0,33.0102,33.0868,32.9963,33.0519,29900.0
2009-05-27 11:30:00,47.48,47.61,47.44,47.59,36300.0,33.0519,33.1424,33.0241,33.1285,36300.0
2009-05-27 11:35:00,47.58,47.62,47.56,47.61,17300.0,33.1216,33.1494,33.1076,33.1424,17300.0
2009-05-27 11:40:00,47.59,47.61,47.55,47.56,71700.0,33.1285,33.1424,33.1007,33.1076,71700.0
2009-05-27 11:45:00,47.56,47.57,47.54,47.56,17600.0,33.1076,33.1146,33.0937,33.1076,17600.0
2009-05-27 11:50:00,47.56,47.6,47.51,47.52,24800.0,33.1076,33.1355,33.0728,33.0798,24800.0
2009-05-27 11:55:00,47.52,47.55,47.48,47.55,31000.0,33.0798,33.1007,33.0519,33.1007,31000.0
2009-05-27 12:00:00,47.55,47.63,47.55,47.6,31400.0,33.1007,33.1564,33.1007,33.1355,31400.0
2009-05-27 12:05:00,47.59,47.65,47.55,47.64,43400.0,33.1285,33.1703,33.1007,33.1633,43400.0
2009-05-27 12:10:00,47.65,47.68,47.61,47.68,66400.0,33.1703,33.1912,33.1424,33.1912,66400.0
2009-05-27 12:15:00,47.68,47.7,47.63,47.64,18100.0,33.1912,33.2051,33.1564,33.1633,18100.0
2009-05-27 12:20:00,47.65,47.65,47.59,47.64,24400.0,33.1703,33.1703,33.1285,33.1633,24400.0
2009-05-27 12:25:00,47.64,47.64,47.58,47.6,27800.0,33.1633,33.1633,33.1216,33.1355,27800.0
2009-05-27 12:30:00,47.61,47.62,47.58,47.61,21500.0,33.1424,33.1494,33.1216,33.1424,21500.0
2009-05-27 12:35:00,47.61,47.62,47.51,47.53,22100.0,33.1424,33.1494,33.0728,33.0868,22100.0
2009-05-27 12:40:00,47.53,47.57,47.51,47.52,14400.0,33.0868,33.1146,33.0728,33.0798,14400.0
2009-05-27 12:45:00,47.51,47.54,47.47,47.52,16100.0,33.0728,33.0937,33.045,33.0798,16100.0
2009-05-27 12:50:00,47.53,47.55,47.48,47.48,12200.0,33.0868,33.1007,33.0519,33.0519,12200.0
2009-05-27 12:55:00,47.48,47.48,47.41,47.46,11400.0,33.0519,33.0519,33.0032,33.038,11400.0
2009-05-27 13:00:00,47.45,47.58,47.45,47.56,16600.0,33.0311,33.1216,33.0311,33.1076,16600.0
2009-05-27 13:05:00,47.55,47.55,47.52,47.54,25500.0,33.1007,33.1007,33.0798,33.0937,25500.0
2009-05-27 13:10:00,47.54,47.55,47.5,47.55,42200.0,33.0937,33.1007,33.0659,33.1007,42200.0
2009-05-27 13:15:00,47.54,47.59,47.53,47.55,25800.0,33.0937,33.1285,33.0868,33.1007,25800.0
2009-05-27 13:20:00,47.57,47.57,47.51,47.57,16100.0,33.1146,33.1146,33.0728,33.1146,16100.0
2009-05-27 13:25:00,47.54,47.56,47.51,47.53,11500.0,33.0937,33.1076,33.0728,33.0868,11500.0
2009-05-27 13:30:00,47.53,47.53,47.39,47.39,11600.0,33.0868,33.0868,32.9893,32.9893,11600.0
2009-05-27 13:35:00,47.38,47.38,47.29,47.29,18300.0,32.9823,32.9823,32.9197,32.9197,18300.0
2009-05-27 13:40:00,47.28,47.34,47.28,47.33,11200.0,32.9127,32.9545,32.9127,32.9475,11200.0
2009-05-27 13:45:00,47.32,47.35,47.18,47.18,44000.0,32.9406,32.9614,32.8431,32.8431,44000.0
2009-05-27 13:50:00,47.18,47.18,46.99,47.09,101000.0,32.8431,32.8431,32.7108,32.7805,101000.0
2009-05-27 13:55:00,47.09,47.12,47.05,47.11,28300.0,32.7805,32.8013,32.7526,32.7944,28300.0
2009-05-27 14:00:00,47.1,47.1,47.0,47.01,25500.0,32.7874,32.7874,32.7178,32.7248,25500.0
2009-05-27 14:05:00,47.02,47.02,46.88,46.92,19200.0,32.7317,32.7317,32.6343,32.6621,19200.0
2009-05-27 14:10:00,46.92,47.01,46.92,46.97,16500.0,32.6621,32.7248,32.6621,32.6969,16500.0
2009-05-27 14:15:00,46.97,47.01,46.93,46.99,25300.0,32.6969,32.7248,32.6691,32.7108,25300.0
2009-05-27 14:20:00,47.0,47.0,46.82,46.87,34000.0,32.7178,32.7178,32.5925,32.6273,34000.0
2009-05-27 14:25:00,46.86,46.94,46.86,46.94,37800.0,32.6203,32.676,32.6203,32.676,37800.0
2009-05-27 14:30:00,46.94,46.96,46.88,46.89,26700.0,32.676,32.69,32.6343,32.6412,26700.0
2009-05-27 14:35:00,46.9,47.01,46.9,47.01,19100.0,32.6482,32.7248,32.6482,32.7248,19100.0
2009-05-27 14:40:00,47.01,47.07,46.98,47.02,33100.0,32.7248,32.7665,32.7039,32.7317,33100.0
2009-05-27 14:45:00,47.01,47.11,47.01,47.08,21800.0,32.7248,32.7944,32.7248,32.7735,21800.0
2009-05-27 14:50:00,47.08,47.1,47.01,47.03,24100.0,32.7735,32.7874,32.7248,32.7387,24100.0
2009-05-27 14:55:00,47.04,47.06,46.93,46.93,48700.0,32.7457,32.7596,32.6691,32.6691,48700.0
2009-05-27 15:00:00,46.93,47.0,46.91,47.0,32200.0,32.6691,32.7178,32.6552,32.7178,32200.0
2009-05-27 15:05:00,47.0,47.05,46.98,46.99,47100.0,32.7178,32.7526,32.7039,32.7108,47100.0
2009-05-27 15:10:00,46.96,46.96,46.86,46.92,54800.0,32.69,32.69,32.6203,32.6621,54800.0
2009-05-27 15:15:00,46.9,46.94,46.84,46.85,66900.0,32.6482,32.676,32.6064,32.6134,66900.0
2009-05-27 15:20:00,46.83,46.83,46.61,46.61,67600.0,32.5995,32.5995,32.4463,32.4463,67600.0
2009-05-27 15:25:00,46.62,46.64,46.53,46.57,69600.0,32.4533,32.4672,32.3906,32.4185,69600.0
2009-05-27 15:30:00,46.57,46.66,46.56,46.58,79100.0,32.4185,32.4811,32.4115,32.4254,79100.0
2009-05-27 15:35:00,46.58,46.6,46.44,46.48,65200.0,32.4254,32.4394,32.328,32.3558,65200.0
2009-05-27 15:40:00,46.49,46.6,46.49,46.58,89600.0,32.3628,32.4394,32.3628,32.4254,89600.0
2009-05-27 15:45:00,46.57,46.74,46.57,46.72,78000.0,32.4185,32.5368,32.4185,32.5229,78000.0
2009-05-27 15:50:00,46.71,46.72,46.49,46.52,97100.0,32.5159,32.5229,32.3628,32.3837,97100.0
2009-05-27 15:55:00,46.52,46.59,46.47,46.51,142600.0,32.3837,32.4324,32.3489,32.3767,142600.0
2009-05-28 09:30:00,46.89,47.04,46.86,46.91,46700.0,32.6412,32.7457,32.6203,32.6552,46700.0
2009-05-28 09:35:00,46.92,46.95,46.87,46.93,55000.0,32.6621,32.683,32.6273,32.6691,55000.0
2009-05-28 09:40:00,46.95,47.0,46.89,46.9,40500.0,32.683,32.7178,32.6412,32.6482,40500.0
2009-05-28 09:45:00,46.91,46.97,46.86,46.88,24600.0,32.6552,32.6969,32.6203,32.6343,24600.0
2009-05-28 09:50:00,46.88,46.93,46.84,46.87,25400.0,32.6343,32.6691,32.6064,32.6273,25400.0
2009-05-28 09:55:00,46.87,46.91,46.78,46.84,28800.0,32.6273,32.6552,32.5647,32.6064,28800.0
2009-05-28 10:00:00,46.84,46.84,46.56,46.6,60000.0,32.6064,32.6064,32.4115,32.4394,60000.0
2009-05-28 10:05:00,46.59,46.63,46.35,46.4,54900.0,32.4324,32.4602,32.2653,32.3001,54900.0
2009-05-28 10:10:00,46.4,46.41,46.22,46.34,60000.0,32.3001,32.3071,32.1748,32.2584,60000.0
2009-05-28 10:15:00,46.33,46.4,46.27,46.38,61500.0,32.2514,32.3001,32.2096,32.2862,61500.0
2009-05-28 10:20:00,46.37,46.4,46.3,46.31,55000.0,32.2792,32.3001,32.2305,32.2375,55000.0
2009-05-28 10:25:00,46.32,46.37,46.22,46.34,103800.0,32.2444,32.2792,32.1748,32.2584,103800.0
2009-05-28 10:30:00,46.35,46.41,46.31,46.37,65100.0,32.2653,32.3071,32.2375,32.2792,65100.0
2009-05-28 10:35:00,46.4,46.48,46.39,46.42,46700.0,32.3001,32.3558,32.2932,32.3141,46700.0
2009-05-28 10:40:00,46.43,46.55,46.38,46.55,61700.0,32.321,32.4046,32.2862,32.4046,61700.0
2009-05-28 10:45:00,46.54,46.55,46.47,46.54,38400.0,32.3976,32.4046,32.3489,32.3976,38400.0
2009-05-28 10:50:00,46.55,46.6,46.51,46.55,33900.0,32.4046,32.4394,32.3767,32.4046,33900.0
2009-05-28 10:55:00,46.56,46.71,46.54,46.7,41200.0,32.4115,32.5159,32.3976,32.509,41200.0
2009-05-28 11:00:00,46.7,46.79,46.7,46.79,34100.0,32.509,32.5716,32.509,32.5716,34100.0
2009-05-28 11:05:00,46.8,46.88,46.79,46.87,37500.0,32.5786,32.6343,32.5716,32.6273,37500.0
2009-05-28 11:10:00,46.88,46.88,46.8,46.82,39500.0,32.6343,32.6343,32.5786,32.5925,39500.0
2009-05-28 11:15:00,46.82,46.89,46.81,46.81,27700.0,32.5925,32.6412,32.5855,32.5855,27700.0
2009-05-28 11:20:00,46.81,46.86,46.78,46.82,40500.0,32.5855,32.6203,32.5647,32.5925,40500.0
2009-05-28 11:25:00,46.84,46.9,46.81,46.83,46500.0,32.6064,32.6482,32.5855,32.5995,46500.0
2009-05-28 11:30:00,46.83,46.9,46.79,46.85,19800.0,32.5995,32.6482,32.5716,32.6134,19800.0
2009-05-28 11:35:00,46.86,46.9,46.83,46.83,33500.0,32.6203,32.6482,32.5995,32.5995,33500.0
2009-05-28 11:40:00,46.84,46.84,46.78,46.82,21900.0,32.6064,32.6064,32.5647,32.5925,21900.0
2009-05-28 11:45:00,46.83,47.0,46.83,47.0,22600.0,32.5995,32.7178,32.5995,32.7178,22600.0
2009-05-28 11:50:00,47.0,47.01,46.93,46.96,18000.0,32.7178,32.7248,32.6691,32.69,18000.0
2009-05-28 11:55:00,46.96,47.02,46.93,46.97,23300.0,32.69,32.7317,32.6691,32.6969,23300.0
2009-05-28 12:00:00,46.98,47.02,46.93,46.93,20400.0,32.7039,32.7317,32.6691,32.6691,20400.0
2009-05-28 12:05:00,46.91,46.92,46.8,46.8,20700.0,32.6552,32.6621,32.5786,32.5786,20700.0
2009-05-28 12:10:00,46.79,46.83,46.79,46.8,24500.0,32.5716,32.5995,32.5716,32.5786,24500.0
2009-05-28 12:15:00,46.8,46.81,46.7,46.71,45400.0,32.5786,32.5855,32.509,32.5159,45400.0
2009-05-28 12:20:00,46.71,46.75,46.68,46.74,27300.0,32.5159,32.5438,32.495,32.5368,27300.0
2009-05-28 12:25:00,46.74,46.75,46.7,46.7,30900.0,32.5368,32.5438,32.509,32.509,30900.0
2009-05-28 12:30:00,46.7,46.75,46.69,46.73,30100.0,32.509,32.5438,32.502,32.5299,30100.0
2009-05-28 12:35:00,46.73,46.73,46.67,46.71,19200.0,32.5299,32.5299,32.4881,32.5159,19200.0
2009-05-28 12:40:00,46.71,46.74,46.69,46.71,24800.0,32.5159,32.5368,32.502,32.5159,24800.0
2009-05-28 12:45:00,46.7,46.71,46.58,46.61,26400.0,32.509,32.5159,32.4254,32.4463,26400.0
2009-05-28 12:50:00,46.61,46.62,46.52,46.53,50800.0,32.4463,32.4533,32.3837,32.3906,50800.0
2009-05-28 12:55:00,46.53,46.57,46.51,46.57,10200.0,32.3906,32.4185,32.3767,32.4185,10200.0
2009-05-28 13:00:00,46.58,46.79,46.55,46.77,74900.0,32.4254,32.5716,32.4046,32.5577,74900.0
2009-05-28 13:05:00,46.76,46.86,46.76,46.79,47000.0,32.5507,32.6203,32.5507,32.5716,47000.0
2009-05-28 13:10:00,46.79,47.02,46.79,47.01,60000.0,32.5716,32.7317,32.5716,32.7248,60000.0
2009-05-28 13:15:00,47.02,47.21,47.02,47.17,37000.0,32.7317,32.864,32.7317,32.8361,37000.0
2009-05-28 13:20:00,47.18,47.22,47.13,47.16,36800.0,32.8431,32.871,32.8083,32.8292,36800.0
2009-05-28 13:25:00,47.15,47.2,47.09,47.09,27700.0,32.8222,32.857,32.7805,32.7805,27700.0
2009-05-28 13:30:00,47.09,47.11,47.04,47.11,34000.0,32.7805,32.7944,32.7457,32.7944,34000.0
2009-05-28 13:35:00,47.11,47.18,47.09,47.13,26300.0,32.7944,32.8431,32.7805,32.8083,26300.0
2009-05-28 13:40:00,47.13,47.17,47.06,47.11,31700.0,32.8083,32.8361,32.7596,32.7944,31700.0
2009-05-28 13:45:00,47.09,47.14,47.08,47.09,21200.0,32.7805,32.8153,32.7735,32.7805,21200.0
2009-05-28 13:50:00,47.08,47.12,47.02,47.03,45300.0,32.7735,32.8013,32.7317,32.7387,45300.0
2009-05-28 13:55:00,47.03,47.03,46.88,47.03,51200.0,32.7387,32.7387,32.6343,32.7387,51200.0
2009-05-28 14:00:00,47.03,47.11,47.01,47.06,42000.0,32.7387,32.7944,32.7248,32.7596,42000.0
2009-05-28 14:05:00,47.06,47.14,47.05,47.12,27400.0,32.7596,32.8153,32.7526,32.8013,27400.0
2009-05-28 14:10:00,47.12,47.16,47.07,47.08,30100.0,32.8013,32.8292,32.7665,32.7735,30100.0
2009-05-28 14:15:00,47.07,47.15,47.05,47.13,25100.0,32.7665,32.8222,32.7526,32.8083,25100.0
2009-05-28 14:20:00,47.14,47.33,47.14,47.3,47400.0,32.8153,32.9475,32.8153,32.9266,47400.0
2009-05-28 14:25:00,47.33,47.35,47.27,47.27,22300.0,32.9475,32.9614,32.9058,32.9058,22300.0
2009-05-28 14:30:00,47.28,47.38,47.26,47.36,20700.0,32.9127,32.9823,32.8988,32.9684,20700.0
2009-05-28 14:35:00,47.37,47.38,47.31,47.31,11100.0,32.9754,32.9823,32.9336,32.9336,11100.0
2009-05-28 14:40:00,47.32,47.33,47.18,47.18,29700.0,32.9406,32.9475,32.8431,32.8431,29700.0
2009-05-28 14:45:00,47.18,47.27,47.18,47.27,27100.0,32.8431,32.9058,32.8431,32.9058,27100.0
2009-05-28 14:50:00,47.28,47.32,47.25,47.28,42500.0,32.9127,32.9406,32.8918,32.9127,42500.0
2009-05-28 14:55:00,47.28,47.29,47.17,47.26,142600.0,32.9127,32.9197,32.8361,32.8988,142600.0
2009-05-28 15:00:00,47.26,47.34,47.23,47.29,122400.0,32.8988,32.9545,32.8779,32.9197,122400.0
2009-05-28 15:05:00,47.28,47.32,47.23,47.23,63600.0,32.9127,32.9406,32.8779,32.8779,63600.0
2009-05-28 15:10:00,47.23,47.23,47.08,47.14,48200.0,32.8779,32.8779,32.7735,32.8153,48200.0
2009-05-28 15:15:00,47.15,47.2,47.12,47.18,43600.0,32.8222,32.857,32.8013,32.8431,43600.0
2009-05-28 15:20:00,47.17,47.19,47.04,47.05,32000.0,32.8361,32.8501,32.7457,32.7526,32000.0
2009-05-28 15:25:00,47.05,47.18,47.03,47.18,30600.0,32.7526,32.8431,32.7387,32.8431,30600.0
2009-05-28 15:30:00,47.18,47.22,47.09,47.21,38100.0,32.8431,32.871,32.7805,32.864,38100.0
2009-05-28 15:35:00,47.21,47.25,47.11,47.23,56700.0,32.864,32.8918,32.7944,32.8779,56700.0
2009-05-28 15:40:00,47.22,47.31,47.16,47.22,32900.0,32.871,32.9336,32.8292,32.871,32900.0
2009-05-28 15:45:00,47.22,47.26,47.17,47.24,30400.0,32.871,32.8988,32.8361,32.8849,30400.0
2009-05-28 15:50:00,47.24,47.3,47.08,47.12,46400.0,32.8849,32.9266,32.7735,32.8013,46400.0
2009-05-28 15:55:00,47.12,47.3,47.1,47.24,87400.0,32.8013,32.9266,32.7874,32.8849,87400.0
2009-05-29 09:30:00,47.54,47.58,47.32,47.33,24100.0,33.0937,33.1216,32.9406,32.9475,24100.0
2009-05-29 09:35:00,47.29,47.43,47.29,47.37,12300.0,32.9197,33.0171,32.9197,32.9754,12300.0
2009-05-29 09:40:00,47.41,47.55,47.2,47.29,47500.0,33.0032,33.1007,32.857,32.9197,47500.0
2009-05-29 09:45:00,47.28,47.28,47.04,47.08,61900.0,32.9127,32.9127,32.7457,32.7735,61900.0
2009-05-29 09:50:00,47.05,47.2,47.05,47.17,32500.0,32.7526,32.857,32.7526,32.8361,32500.0
2009-05-29 09:55:00,47.17,47.3,47.11,47.25,25800.0,32.8361,32.9266,32.7944,32.8918,25800.0
2009-05-29 10:00:00,47.27,47.3,47.13,47.14,18000.0,32.9058,32.9266,32.8083,32.8153,18000.0
2009-05-29 10:05:00,47.15,47.31,47.15,47.29,40300.0,32.8222,32.9336,32.8222,32.9197,40300.0
2009-05-29 10:10:00,47.29,47.33,47.23,47.32,36900.0,32.9197,32.9475,32.8779,32.9406,36900.0
2009-05-29 10:15:00,47.33,47.42,47.33,47.39,39900.0,32.9475,33.0102,32.9475,32.9893,39900.0
2009-05-29 10:20:00,47.39,47.53,47.39,47.52,40400.0,32.9893,33.0868,32.9893,33.0798,40400.0
2009-05-29 10:25:00,47.53,47.54,47.45,47.49,34800.0,33.0868,33.0937,33.0311,33.0589,34800.0
2009-05-29 10:30:00,47.49,47.51,47.43,47.43,18600.0,33.0589,33.0728,33.0171,33.0171,18600.0
2009-05-29 10:35:00,47.43,47.45,47.37,47.45,25600.0,33.0171,33.0311,32.9754,33.0311,25600.0
2009-05-29 10:40:00,47.43,47.49,47.36,47.36,21700.0,33.0171,33.0589,32.9684,32.9684,21700.0
2009-05-29 10:45:00,47.36,47.36,47.26,47.33,49400.0,32.9684,32.9684,32.8988,32.9475,49400.0
2009-05-29 10:50:00,47.34,47.39,47.29,47.38,22600.0,32.9545,32.9893,32.9197,32.9823,22600.0
2009-05-29 10:55:00,47.38,47.41,47.34,47.36,25200.0,32.9823,33.0032,32.9545,32.9684,25200.0
2009-05-29 11:00:00,47.35,47.39,47.28,47.34,22800.0,32.9614,32.9893,32.9127,32.9545,22800.0
2009-05-29 11:05:00,47.34,47.35,47.26,47.28,16500.0,32.9545,32.9614,32.8988,32.9127,16500.0
2009-05-29 11:10:00,47.28,47.28,47.21,47.26,7700.0,32.9127,32.9127,32.864,32.8988,7700.0
2009-05-29 11:15:00,47.25,47.28,47.24,47.24,20800.0,32.8918,32.9127,32.8849,32.8849,20800.0
2009-05-29 11:20:00,47.24,47.35,47.22,47.34,53500.0,32.8849,32.9614,32.871,32.9545,53500.0
2009-05-29 11:25:00,47.35,47.41,47.18,47.18,73900.0,32.9614,33.0032,32.8431,32.8431,73900.0
2009-05-29 11:30:00,47.18,47.24,47.15,47.24,18900.0,32.8431,32.8849,32.8222,32.8849,18900.0
2009-05-29 11:35:00,47.24,47.24,47.16,47.16,25900.0,32.8849,32.8849,32.8292,32.8292,25900.0
2009-05-29 11:40:00,47.16,47.29,47.14,47.28,41800.0,32.8292,32.9197,32.8153,32.9127,41800.0
2009-05-29 11:45:00,47.28,47.28,47.22,47.26,19000.0,32.9127,32.9127,32.871,32.8988,19000.0
2009-05-29 11:50:00,47.25,47.28,47.2,47.2,15600.0,32.8918,32.9127,32.857,32.857,15600.0
2009-05-29 11:55:00,47.21,47.21,47.12,47.14,16400.0,32.864,32.864,32.8013,32.8153,16400.0
2009-05-29 12:00:00,47.14,47.24,47.14,47.23,6700.0,32.8153,32.8849,32.8153,32.8779,6700.0
2009-05-29 12:05:00,47.24,47.27,47.22,47.23,9800.0,32.8849,32.9058,32.871,32.8779,9800.0
2009-05-29 12:10:00,47.24,47.3,47.24,47.28,19400.0,32.8849,32.9266,32.8849,32.9127,19400.0
2009-05-29 12:15:00,47.28,47.34,47.28,47.32,16900.0,32.9127,32.9545,32.9127,32.9406,16900.0
2009-05-29 12:20:00,47.32,47.32,47.27,47.29,22100.0,32.9406,32.9406,32.9058,32.9197,22100.0
2009-05-29 12:25:00,47.29,47.35,47.27,47.33,40500.0,32.9197,32.9614,32.9058,32.9475,40500.0
2009-05-29 12:30:00,47.31,47.32,47.29,47.3,13300.0,32.9336,32.9406,32.9197,32.9266,13300.0
2009-05-29 12:35:00,47.29,47.33,47.25,47.25,29800.0,32.9197,32.9475,32.8918,32.8918,29800.0
2009-05-29 12:40:00,47.26,47.27,47.2,47.26,30600.0,32.8988,32.9058,32.857,32.8988,30600.0
2009-05-29 12:45:00,47.29,47.31,47.22,47.24,12600.0,32.9197,32.9336,32.871,32.8849,12600.0
2009-05-29 12:50:00,47.24,47.29,47.24,47.27,8800.0,32.8849,32.9197,32.8849,32.9058,8800.0
2009-05-29 12:55:00,47.28,47.3,47.26,47.27,4300.0,32.9127,32.9266,32.8988,32.9058,4300.0
2009-05-29 13:00:00,47.27,47.36,47.27,47.35,31000.0,32.9058,32.9684,32.9058,32.9614,31000.0
2009-05-29 13:05:00,47.34,47.36,47.3,47.3,7400.0,32.9545,32.9684,32.9266,32.9266,7400.0
2009-05-29 13:10:00,47.31,47.35,47.31,47.33,15800.0,32.9336,32.9614,32.9336,32.9475,15800.0
2009-05-29 13:15:00,47.34,47.34,47.3,47.31,16400.0,32.9545,32.9545,32.9266,32.9336,16400.0
2009-05-29 13:20:00,47.32,47.36,47.31,47.36,30200.0,32.9406,32.9684,32.9336,32.9684,30200.0
2009-05-29 13:25:00,47.36,47.37,47.34,47.36,24000.0,32.9684,32.9754,32.9545,32.9684,24000.0
2009-05-29 13:30:00,47.36,47.46,47.36,47.43,46100.0,32.9684,33.038,32.9684,33.0171,46100.0
2009-05-29 13:35:00,47.43,47.45,47.42,47.43,16400.0,33.0171,33.0311,33.0102,33.0171,16400.0
2009-05-29 13:40:00,47.42,47.45,47.42,47.44,17000.0,33.0102,33.0311,33.0102,33.0241,17000.0
2009-05-29 13:45:00,47.45,47.46,47.42,47.42,22900.0,33.0311,33.038,33.0102,33.0102,22900.0
2009-05-29 13:50:00,47.41,47.42,47.35,47.39,16100.0,33.0032,33.0102,32.9614,32.9893,16100.0
2009-05-29 13:55:00,47.39,47.4,47.38,47.39,9200.0,32.9893,32.9963,32.9823,32.9893,9200.0
2009-05-29 14:00:00,47.37,47.39,47.33,47.38,18000.0,32.9754,32.9893,32.9475,32.9823,18000.0
2009-05-29 14:05:00,47.39,47.4,47.38,47.39,20400.0,32.9893,32.9963,32.9823,32.9893,20400.0
2009-05-29 14:10:00,47.39,47.43,47.39,47.43,25200.0,32.9893,33.0171,32.9893,33.0171,25200.0
2009-05-29 14:15:00,47.44,47.45,47.41,47.41,25300.0,33.0241,33.0311,33.0032,33.0032,25300.0
2009-05-29 14:20:00,47.41,47.41,47.32,47.33,33200.0,33.0032,33.0032,32.9406,32.9475,33200.0
2009-05-29 14:25:00,47.33,47.34,47.3,47.32,64200.0,32.9475,32.9545,32.9266,32.9406,64200.0
2009-05-29 14:30:00,47.33,47.34,47.25,47.26,54400.0,32.9475,32.9545,32.8918,32.8988,54400.0
2009-05-29 14:35:00,47.26,47.27,47.24,47.26,28900.0,32.8988,32.9058,32.8849,32.8988,28900.0
2009-05-29 14:40:00,47.26,47.3,47.21,47.24,75100.0,32.8988,32.9266,32.864,32.8849,75100.0
2009-05-29 14:45:00,47.22,47.22,47.18,47.2,64400.0,32.871,32.871,32.8431,32.857,64400.0
2009-05-29 14:50:00,47.18,47.19,47.1,47.17,45300.0,32.8431,32.8501,32.7874,32.8361,45300.0
2009-05-29 14:55:00,47.17,47.22,47.14,47.2,75500.0,32.8361,32.871,32.8153,32.857,75500.0
2009-05-29 15:00:00,47.22,47.22,47.16,47.2,59300.0,32.871,32.871,32.8292,32.857,59300.0
2009-05-29 15:05:00,47.2,47.34,47.2,47.28,114100.0,32.857,32.9545,32.857,32.9127,114100.0
2009-05-29 15:10:00,47.28,47.35,47.28,47.28,85200.0,32.9127,32.9614,32.9127,32.9127,85200.0
2009-05-29 15:15:00,47.28,47.39,47.27,47.37,74900.0,32.9127,32.9893,32.9058,32.9754,74900.0
2009-05-29 15:20:00,47.37,47.39,47.26,47.29,73200.0,32.9754,32.9893,32.8988,32.9197,73200.0
2009-05-29 15:25:00,47.29,47.41,47.29,47.38,107700.0,32.9197,33.0032,32.9197,32.9823,107700.0
2009-05-29 15:30:00,47.37,47.39,47.29,47.29,68500.0,32.9754,32.9893,32.9197,32.9197,68500.0
2009-05-29 15:35:00,47.3,47.42,47.29,47.41,101300.0,32.9266,33.0102,32.9197,33.0032,101300.0
2009-05-29 15:40:00,47.4,47.56,47.39,47.54,118300.0,32.9963,33.1076,32.9893,33.0937,118300.0
2009-05-29 15:45:00,47.53,47.56,47.47,47.54,92600.0,33.0868,33.1076,33.045,33.0937,92600.0
2009-05-29 15:50:00,47.53,47.64,47.5,47.55,128600.0,33.0868,33.1633,33.0659,33.1007,128600.0
2009-05-29 15:55:00,47.55,48.04,47.54,47.98,172100.0,33.1007,33.4418,33.0937,33.4,172100.0
2009-06-01 09:30:00,48.66,48.69,48.46,48.5,37900.0,33.8734,33.8943,33.7341,33.762,37900.0
2009-06-01 09:35:00,48.48,48.52,48.43,48.44,56400.0,33.7481,33.7759,33.7133,33.7202,56400.0
2009-06-01 09:40:00,48.45,48.63,48.43,48.63,42200.0,33.7272,33.8525,33.7133,33.8525,42200.0
2009-06-01 09:45:00,48.65,48.69,48.63,48.65,30700.0,33.8664,33.8943,33.8525,33.8664,30700.0
2009-06-01 09:50:00,48.65,48.79,48.64,48.78,36600.0,33.8664,33.9639,33.8594,33.9569,36600.0
2009-06-01 09:55:00,48.79,48.83,48.7,48.71,31600.0,33.9639,33.9917,33.9012,33.9082,31600.0
2009-06-01 10:00:00,48.72,48.96,48.72,48.94,65400.0,33.9151,34.0822,33.9151,34.0683,65400.0
2009-06-01 10:05:00,48.95,48.98,48.88,48.88,34300.0,34.0752,34.0961,34.0265,34.0265,34300.0
2009-06-01 10:10:00,48.89,48.93,48.85,48.93,53800.0,34.0335,34.0613,34.0056,34.0613,53800.0
2009-06-01 10:15:00,48.94,49.04,48.94,49.02,57900.0,34.0683,34.1379,34.0683,34.124,57900.0
2009-06-01 10:20:00,49.03,49.05,48.99,48.99,40100.0,34.1309,34.1449,34.1031,34.1031,40100.0
2009-06-01 10:25:00,48.98,49.04,48.92,48.92,50900.0,34.0961,34.1379,34.0544,34.0544,50900.0
2009-06-01 10:30:00,48.93,48.95,48.91,48.94,32800.0,34.0613,34.0752,34.0474,34.0683,32800.0
2009-06-01 10:35:00,48.94,49.03,48.92,49.03,39100.0,34.0683,34.1309,34.0544,34.1309,39100.0
2009-06-01 10:40:00,49.02,49.02,48.96,48.96,29500.0,34.124,34.124,34.0822,34.0822,29500.0
2009-06-01 10:45:00,48.96,48.98,48.92,48.93,32100.0,34.0822,34.0961,34.0544,34.0613,32100.0
2009-06-01 10:50:00,48.94,49.0,48.93,48.98,54400.0,34.0683,34.1101,34.0613,34.0961,54400.0
2009-06-01 10:55:00,48.98,49.05,48.97,49.03,29700.0,34.0961,34.1449,34.0892,34.1309,29700.0
2009-06-01 11:00:00,49.03,49.05,49.02,49.04,24600.0,34.1309,34.1449,34.124,34.1379,24600.0
2009-06-01 11:05:00,49.03,49.11,49.03,49.03,120300.0,34.1309,34.1866,34.1309,34.1309,120300.0
2009-06-01 11:10:00,49.02,49.04,48.99,48.99,10600.0,34.124,34.1379,34.1031,34.1031,10600.0
2009-06-01 11:15:00,48.99,49.01,48.98,48.99,14100.0,34.1031,34.117,34.0961,34.1031,14100.0
2009-06-01 11:20:00,49.0,49.05,49.0,49.02,17100.0,34.1101,34.1449,34.1101,34.124,17100.0
2009-06-01 11:25:00,49.01,49.04,48.99,49.03,21200.0,34.117,34.1379,34.1031,34.1309,21200.0
2009-06-01 11:30:00,49.03,49.04,48.99,49.01,22800.0,34.1309,34.1379,34.1031,34.117,22800.0
2009-06-01 11:35:00,49.0,49.03,48.97,49.0,10500.0,34.1101,34.1309,34.0892,34.1101,10500.0
2009-06-01 11:40:00,48.99,49.01,48.98,49.01,20000.0,34.1031,34.117,34.0961,34.117,20000.0
2009-06-01 11:45:00,49.01,49.06,49.0,49.03,19900.0,34.117,34.1518,34.1101,34.1309,19900.0
2009-06-01 11:50:00,49.03,49.03,48.96,49.02,14600.0,34.1309,34.1309,34.0822,34.124,14600.0
2009-06-01 11:55:00,49.03,49.1,49.01,49.07,26300.0,34.1309,34.1797,34.117,34.1588,26300.0
2009-06-01 12:00:00,49.06,49.07,49.03,49.04,12800.0,34.1518,34.1588,34.1309,34.1379,12800.0
2009-06-01 12:05:00,49.04,49.06,49.0,49.04,35100.0,34.1379,34.1518,34.1101,34.1379,35100.0
2009-06-01 12:10:00,49.04,49.05,49.02,49.05,9300.0,34.1379,34.1449,34.124,34.1449,9300.0
2009-06-01 12:15:00,49.06,49.07,49.02,49.04,12500.0,34.1518,34.1588,34.124,34.1379,12500.0
2009-06-01 12:20:00,49.03,49.05,49.03,49.05,15300.0,34.1309,34.1449,34.1309,34.1449,15300.0
2009-06-01 12:25:00,49.04,49.1,49.04,49.08,37300.0,34.1379,34.1797,34.1379,34.1657,37300.0
2009-06-01 12:30:00,49.09,49.12,49.08,49.1,24800.0,34.1727,34.1936,34.1657,34.1797,24800.0
2009-06-01 12:35:00,49.09,49.11,49.08,49.08,13900.0,34.1727,34.1866,34.1657,34.1657,13900.0
2009-06-01 12:40:00,49.08,49.1,49.06,49.09,16200.0,34.1657,34.1797,34.1518,34.1727,16200.0
2009-06-01 12:45:00,49.1,49.13,49.09,49.1,17300.0,34.1797,34.2005,34.1727,34.1797,17300.0
2009-06-01 12:50:00,49.11,49.14,49.1,49.11,19500.0,34.1866,34.2075,34.1797,34.1866,19500.0
2009-06-01 12:55:00,49.1,49.1,48.97,48.99,42600.0,34.1797,34.1797,34.0892,34.1031,42600.0
2009-06-01 13:00:00,48.99,49.02,48.96,48.98,21500.0,34.1031,34.124,34.0822,34.0961,21500.0
2009-06-01 13:05:00,48.97,49.02,48.97,49.0,30100.0,34.0892,34.124,34.0892,34.1101,30100.0
2009-06-01 13:10:00,49.01,49.01,48.95,48.97,13200.0,34.117,34.117,34.0752,34.0892,13200.0
2009-06-01 13:15:00,48.97,49.0,48.97,48.98,13600.0,34.0892,34.1101,34.0892,34.0961,13600.0
2009-06-01 13:20:00,48.98,49.03,48.98,49.01,28300.0,34.0961,34.1309,34.0961,34.117,28300.0
2009-06-01 13:25:00,49.01,49.02,49.0,49.01,11600.0,34.117,34.124,34.1101,34.117,11600.0
2009-06-01 13:30:00,49.0,49.03,49.0,49.01,32700.0,34.1101,34.1309,34.1101,34.117,32700.0
2009-06-01 13:35:00,49.02,49.05,49.01,49.05,29500.0,34.124,34.1449,34.117,34.1449,29500.0
2009-06-01 13:40:00,49.05,49.07,49.03,49.04,25100.0,34.1449,34.1588,34.1309,34.1379,25100.0
2009-06-01 13:45:00,49.05,49.15,49.05,49.12,42500.0,34.1449,34.2145,34.1449,34.1936,42500.0
2009-06-01 13:50:00,49.12,49.13,49.1,49.1,13900.0,34.1936,34.2005,34.1797,34.1797,13900.0
2009-06-01 13:55:00,49.11,49.23,49.11,49.2,29600.0,34.1866,34.2702,34.1866,34.2493,29600.0
2009-06-01 14:00:00,49.21,49.26,49.21,49.23,56500.0,34.2562,34.291,34.2562,34.2702,56500.0
2009-06-01 14:05:00,49.24,49.27,49.16,49.16,58700.0,34.2771,34.298,34.2214,34.2214,58700.0
2009-06-01 14:10:00,49.17,49.21,49.11,49.11,76700.0,34.2284,34.2562,34.1866,34.1866,76700.0
2009-06-01 14:15:00,49.11,49.17,49.09,49.1,51000.0,34.1866,34.2284,34.1727,34.1797,51000.0
2009-06-01 14:20:00,49.09,49.11,49.08,49.1,71200.0,34.1727,34.1866,34.1657,34.1797,71200.0
2009-06-01 14:25:00,49.1,49.17,49.08,49.08,38100.0,34.1797,34.2284,34.1657,34.1657,38100.0
2009-06-01 14:30:00,49.08,49.1,48.99,49.02,51700.0,34.1657,34.1797,34.1031,34.124,51700.0
2009-06-01 14:35:00,49.02,49.07,48.99,49.05,49100.0,34.124,34.1588,34.1031,34.1449,49100.0
2009-06-01 14:40:00,49.04,49.07,48.97,49.05,71400.0,34.1379,34.1588,34.0892,34.1449,71400.0
2009-06-01 14:45:00,49.04,49.1,48.98,48.99,38800.0,34.1379,34.1797,34.0961,34.1031,38800.0
2009-06-01 14:50:00,48.99,48.99,48.89,48.94,45500.0,34.1031,34.1031,34.0335,34.0683,45500.0
2009-06-01 14:55:00,48.95,49.01,48.92,48.99,44800.0,34.0752,34.117,34.0544,34.1031,44800.0
2009-06-01 15:00:00,48.99,49.02,48.94,48.95,30400.0,34.1031,34.124,34.0683,34.0752,30400.0
2009-06-01 15:05:00,48.95,48.95,48.83,48.89,44300.0,34.0752,34.0752,33.9917,34.0335,44300.0
2009-06-01 15:10:00,48.9,48.92,48.78,48.78,83300.0,34.0404,34.0544,33.9569,33.9569,83300.0
2009-06-01 15:15:00,48.78,48.85,48.76,48.8,27100.0,33.9569,34.0056,33.943,33.9708,27100.0
2009-06-01 15:20:00,48.79,48.9,48.79,48.88,34500.0,33.9639,34.0404,33.9639,34.0265,34500.0
2009-06-01 15:25:00,48.89,49.04,48.88,49.02,83800.0,34.0335,34.1379,34.0265,34.124,83800.0
2009-06-01 15:30:00,49.03,49.1,49.0,49.04,55200.0,34.1309,34.1797,34.1101,34.1379,55200.0
2009-06-01 15:35:00,49.04,49.13,49.02,49.12,194400.0,34.1379,34.2005,34.124,34.1936,194400.0
2009-06-01 15:40:00,49.11,49.22,49.06,49.12,73600.0,34.1866,34.2632,34.1518,34.1936,73600.0
2009-06-01 15:45:00,49.12,49.12,48.99,49.07,81600.0,34.1936,34.1936,34.1031,34.1588,81600.0
2009-06-01 15:50:00,49.07,49.21,49.07,49.11,87100.0,34.1588,34.2562,34.1588,34.1866,87100.0
2009-06-01 15:55:00,49.11,49.11,48.85,49.0,310100.0,34.1866,34.1866,34.0056,34.1101,310100.0
2009-06-02 09:30:00,48.78,48.88,48.69,48.7,52700.0,33.9569,34.0265,33.8943,33.9012,52700.0
2009-06-02 09:35:00,48.72,48.91,48.71,48.91,19900.0,33.9151,34.0474,33.9082,34.0474,19900.0
2009-06-02 09:40:00,48.91,48.95,48.84,48.86,14400.0,34.0474,34.0752,33.9987,34.0126,14400.0
2009-06-02 09:45:00,48.84,48.87,48.79,48.86,9500.0,33.9987,34.0196,33.9639,34.0126,9500.0
2009-06-02 09:50:00,48.86,48.95,48.84,48.92,16200.0,34.0126,34.0752,33.9987,34.0544,16200.0
2009-06-02 09:55:00,48.91,48.93,48.87,48.92,46500.0,34.0474,34.0613,34.0196,34.0544,46500.0
2009-06-02 10:00:00,48.93,49.2,48.93,49.1,124700.0,34.0613,34.2493,34.0613,34.1797,124700.0
2009-06-02 10:05:00,49.1,49.17,49.04,49.17,33100.0,34.1797,34.2284,34.1379,34.2284,33100.0
2009-06-02 10:10:00,49.18,49.18,48.99,49.0,31300.0,34.2354,34.2354,34.1031,34.1101,31300.0
2009-06-02 10:15:00,49.01,49.03,48.91,48.95,28300.0,34.117,34.1309,34.0474,34.0752,28300.0
2009-06-02 10:20:00,48.97,49.03,48.93,49.01,34200.0,34.0892,34.1309,34.0613,34.117,34200.0
2009-06-02 10:25:00,49.01,49.11,49.01,49.07,20600.0,34.117,34.1866,34.117,34.1588,20600.0
2009-06-02 10:30:00,49.08,49.12,49.0,49.04,30200.0,34.1657,34.1936,34.1101,34.1379,30200.0
2009-06-02 10:35:00,49.02,49.08,49.01,49.08,27700.0,34.124,34.1657,34.117,34.1657,27700.0
2009-06-02 10:40:00,49.1,49.13,49.05,49.09,13200.0,34.1797,34.2005,34.1449,34.1727,13200.0
2009-06-02 10:45:00,49.08,49.08,48.99,49.03,7100.0,34.1657,34.1657,34.1031,34.1309,7100.0
2009-06-02 10:50:00,49.03,49.05,48.92,48.93,12600.0,34.1309,34.1449,34.0544,34.0613,12600.0
2009-06-02 10:55:00,48.93,49.02,48.91,48.97,24300.0,34.0613,34.124,34.0474,34.0892,24300.0
2009-06-02 11:00:00,48.98,49.02,48.97,48.97,16000.0,34.0961,34.124,34.0892,34.0892,16000.0
2009-06-02 11:05:00,48.98,49.0,48.95,48.98,12700.0,34.0961,34.1101,34.0752,34.0961,12700.0
2009-06-02 11:10:00,48.98,49.02,48.93,48.98,54100.0,34.0961,34.124,34.0613,34.0961,54100.0
2009-06-02 11:15:00,48.99,49.03,48.93,49.01,31900.0,34.1031,34.1309,34.0613,34.117,31900.0
2009-06-02 11:20:00,49.01,49.07,48.99,49.04,24200.0,34.117,34.1588,34.1031,34.1379,24200.0
2009-06-02 11:25:00,49.04,49.06,49.01,49.01,9200.0,34.1379,34.1518,34.117,34.117,9200.0
2009-06-02 11:30:00,49.01,49.01,48.87,48.88,23000.0,34.117,34.117,34.0196,34.0265,23000.0
2009-06-02 11:35:00,48.88,48.88,48.79,48.79,27300.0,34.0265,34.0265,33.9639,33.9639,27300.0
2009-06-02 11:40:00,48.79,48.88,48.79,48.88,19400.0,33.9639,34.0265,33.9639,34.0265,19400.0
2009-06-02 11:45:00,48.88,48.89,48.84,48.84,11100.0,34.0265,34.0335,33.9987,33.9987,11100.0
2009-06-02 11:50:00,48.83,48.89,48.83,48.88,29200.0,33.9917,34.0335,33.9917,34.0265,29200.0
2009-06-02 11:55:00,48.89,48.91,48.86,48.86,22200.0,34.0335,34.0474,34.0126,34.0126,22200.0
2009-06-02 12:00:00,48.87,48.95,48.87,48.95,34000.0,34.0196,34.0752,34.0196,34.0752,34000.0
2009-06-02 12:05:00,48.95,48.95,48.89,48.9,34900.0,34.0752,34.0752,34.0335,34.0404,34900.0
2009-06-02 12:10:00,48.9,48.91,48.89,48.9,9200.0,34.0404,34.0474,34.0335,34.0404,9200.0
2009-06-02 12:15:00,48.9,48.95,48.88,48.95,16500.0,34.0404,34.0752,34.0265,34.0752,16500.0
2009-06-02 12:20:00,48.94,48.95,48.87,48.9,32600.0,34.0683,34.0752,34.0196,34.0404,32600.0
2009-06-02 12:25:00,48.9,48.91,48.8,48.82,18800.0,34.0404,34.0474,33.9708,33.9848,18800.0
2009-06-02 12:30:00,48.81,48.83,48.81,48.82,7600.0,33.9778,33.9917,33.9778,33.9848,7600.0
2009-06-02 12:35:00,48.83,48.92,48.82,48.92,10500.0,33.9917,34.0544,33.9848,34.0544,10500.0
2009-06-02 12:40:00,48.92,48.94,48.9,48.91,6600.0,34.0544,34.0683,34.0404,34.0474,6600.0
2009-06-02 12:45:00,48.91,48.91,48.9,48.91,4300.0,34.0474,34.0474,34.0404,34.0474,4300.0
2009-06-02 12:50:00,48.91,48.98,48.87,48.95,14200.0,34.0474,34.0961,34.0196,34.0752,14200.0
2009-06-02 12:55:00,48.96,48.98,48.95,48.95,8300.0,34.0822,34.0961,34.0752,34.0752,8300.0
2009-06-02 13:00:00,48.95,48.95,48.88,48.91,13800.0,34.0752,34.0752,34.0265,34.0474,13800.0
2009-06-02 13:05:00,48.92,48.94,48.91,48.93,10700.0,34.0544,34.0683,34.0474,34.0613,10700.0
2009-06-02 13:10:00,48.94,48.96,48.91,48.92,14300.0,34.0683,34.0822,34.0474,34.0544,14300.0
2009-06-02 13:15:00,48.91,48.94,48.9,48.91,20000.0,34.0474,34.0683,34.0404,34.0474,20000.0
2009-06-02 13:20:00,48.91,48.97,48.91,48.97,15300.0,34.0474,34.0892,34.0474,34.0892,15300.0
2009-06-02 13:25:00,48.97,49.04,48.96,49.02,11900.0,34.0892,34.1379,34.0822,34.124,11900.0
2009-06-02 13:30:00,49.03,49.08,49.03,49.05,14000.0,34.1309,34.1657,34.1309,34.1449,14000.0
2009-06-02 13:35:00,49.06,49.1,49.06,49.06,14600.0,34.1518,34.1797,34.1518,34.1518,14600.0
2009-06-02 13:40:00,49.07,49.1,49.06,49.1,5700.0,34.1588,34.1797,34.1518,34.1797,5700.0
2009-06-02 13:45:00,49.1,49.13,49.1,49.1,19800.0,34.1797,34.2005,34.1797,34.1797,19800.0
2009-06-02 13:50:00,49.1,49.11,49.04,49.04,17000.0,34.1797,34.1866,34.1379,34.1379,17000.0
2009-06-02 13:55:00,49.05,49.08,49.04,49.08,7600.0,34.1449,34.1657,34.1379,34.1657,7600.0
2009-06-02 14:00:00,49.07,49.07,48.96,48.97,24700.0,34.1588,34.1588,34.0822,34.0892,24700.0
2009-06-02 14:05:00,48.97,49.03,48.97,49.02,11300.0,34.0892,34.1309,34.0892,34.124,11300.0
2009-06-02 14:10:00,49.02,49.02,48.99,49.01,8600.0,34.124,34.124,34.1031,34.117,8600.0
2009-06-02 14:15:00,49.02,49.14,49.02,49.1,38100.0,34.124,34.2075,34.124,34.1797,38100.0
2009-06-02 14:20:00,49.1,49.18,49.1,49.14,20100.0,34.1797,34.2354,34.1797,34.2075,20100.0
2009-06-02 14:25:00,49.13,49.17,49.11,49.12,31500.0,34.2005,34.2284,34.1866,34.1936,31500.0
2009-06-02 14:30:00,49.12,49.14,49.07,49.07,16600.0,34.1936,34.2075,34.1588,34.1588,16600.0
2009-06-02 14:35:00,49.11,49.12,49.08,49.12,22300.0,34.1866,34.1936,34.1657,34.1936,22300.0
2009-06-02 14:40:00,49.12,49.22,49.11,49.19,27000.0,34.1936,34.2632,34.1866,34.2423,27000.0
2009-06-02 14:45:00,49.18,49.2,49.15,49.16,84100.0,34.2354,34.2493,34.2145,34.2214,84100.0
2009-06-02 14:50:00,49.16,49.19,49.14,49.19,31400.0,34.2214,34.2423,34.2075,34.2423,31400.0
2009-06-02 14:55:00,49.18,49.19,49.1,49.1,40500.0,34.2354,34.2423,34.1797,34.1797,40500.0
2009-06-02 15:00:00,49.1,49.18,49.1,49.18,24500.0,34.1797,34.2354,34.1797,34.2354,24500.0
2009-06-02 15:05:00,49.19,49.23,49.17,49.21,45400.0,34.2423,34.2702,34.2284,34.2562,45400.0
2009-06-02 15:10:00,49.21,49.22,49.15,49.17,27900.0,34.2562,34.2632,34.2145,34.2284,27900.0
2009-06-02 15:15:00,49.17,49.17,49.13,49.16,27100.0,34.2284,34.2284,34.2005,34.2214,27100.0
2009-06-02 15:20:00,49.15,49.16,49.08,49.1,26000.0,34.2145,34.2214,34.1657,34.1797,26000.0
2009-06-02 15:25:00,49.1,49.23,49.08,49.11,66000.0,34.1797,34.2702,34.1657,34.1866,66000.0
2009-06-02 15:30:00,49.11,49.11,49.04,49.08,14300.0,34.1866,34.1866,34.1379,34.1657,14300.0
2009-06-02 15:35:00,49.07,49.21,49.07,49.2,47400.0,34.1588,34.2562,34.1588,34.2493,47400.0
2009-06-02 15:40:00,49.21,49.22,49.13,49.17,32300.0,34.2562,34.2632,34.2005,34.2284,32300.0
2009-06-02 15:45:00,49.18,49.21,49.14,49.19,14000.0,34.2354,34.2562,34.2075,34.2423,14000.0
2009-06-02 15:50:00,49.21,49.21,49.01,49.06,40700.0,34.2562,34.2562,34.117,34.1518,40700.0
2009-06-02 15:55:00,49.06,49.14,49.01,49.08,59500.0,34.1518,34.2075,34.117,34.1657,59500.0
2009-06-03 09:30:00,48.58,48.65,48.56,48.6,63600.0,33.8177,33.8664,33.8038,33.8316,63600.0
2009-06-03 09:35:00,48.58,48.68,48.52,48.64,40200.0,33.8177,33.8873,33.7759,33.8594,40200.0
2009-06-03 09:40:00,48.65,48.65,48.5,48.52,31000.0,33.8664,33.8664,33.762,33.7759,31000.0
2009-06-03 09:45:00,48.5,48.54,48.45,48.5,30400.0,33.762,33.7898,33.7272,33.762,30400.0
2009-06-03 09:50:00,48.5,48.59,48.32,48.33,42200.0,33.762,33.8246,33.6367,33.6437,42200.0
2009-06-03 09:55:00,48.33,48.41,48.31,48.41,13100.0,33.6437,33.6993,33.6297,33.6993,13100.0
2009-06-03 10:00:00,48.41,48.42,48.25,48.33,58000.0,33.6993,33.7063,33.588,33.6437,58000.0
2009-06-03 10:05:00,48.34,48.38,48.26,48.34,18400.0,33.6506,33.6785,33.5949,33.6506,18400.0
2009-06-03 10:10:00,48.35,48.39,48.31,48.36,36600.0,33.6576,33.6854,33.6297,33.6645,36600.0
2009-06-03 10:15:00,48.36,48.36,48.22,48.22,14100.0,33.6645,33.6645,33.5671,33.5671,14100.0
2009-06-03 10:20:00,48.22,48.24,48.14,48.15,42700.0,33.5671,33.581,33.5114,33.5183,42700.0
2009-06-03 10:25:00,48.14,48.27,48.14,48.27,19300.0,33.5114,33.6019,33.5114,33.6019,19300.0
2009-06-03 10:30:00,48.26,48.26,48.2,48.22,12400.0,33.5949,33.5949,33.5532,33.5671,12400.0
2009-06-03 10:35:00,48.21,48.25,48.21,48.24,14700.0,33.5601,33.588,33.5601,33.581,14700.0
2009-06-03 10:40:00,48.24,48.32,48.2,48.31,10300.0,33.581,33.6367,33.5532,33.6297,10300.0
2009-06-03 10:45:00,48.3,48.31,48.26,48.28,8400.0,33.6228,33.6297,33.5949,33.6088,8400.0
2009-06-03 10:50:00,48.28,48.37,48.28,48.33,13300.0,33.6088,33.6715,33.6088,33.6437,13300.0
2009-06-03 10:55:00,48.33,48.37,48.32,48.37,21600.0,33.6437,33.6715,33.6367,33.6715,21600.0
2009-06-03 11:00:00,48.39,48.39,48.32,48.35,12000.0,33.6854,33.6854,33.6367,33.6576,12000.0
2009-06-03 11:05:00,48.35,48.35,48.3,48.32,10800.0,33.6576,33.6576,33.6228,33.6367,10800.0
2009-06-03 11:10:00,48.31,48.32,48.27,48.29,16100.0,33.6297,33.6367,33.6019,33.6158,16100.0
2009-06-03 11:15:00,48.29,48.31,48.22,48.26,18100.0,33.6158,33.6297,33.5671,33.5949,18100.0
2009-06-03 11:20:00,48.27,48.39,48.26,48.39,18600.0,33.6019,33.6854,33.5949,33.6854,18600.0
2009-06-03 11:25:00,48.39,48.41,48.35,48.35,16600.0,33.6854,33.6993,33.6576,33.6576,16600.0
2009-06-03 11:30:00,48.32,48.34,48.31,48.31,11100.0,33.6367,33.6506,33.6297,33.6297,11100.0
2009-06-03 11:35:00,48.29,48.31,48.27,48.29,16400.0,33.6158,33.6297,33.6019,33.6158,16400.0
2009-06-03 11:40:00,48.3,48.37,48.25,48.27,17700.0,33.6228,33.6715,33.588,33.6019,17700.0
2009-06-03 11:45:00,48.27,48.3,48.25,48.28,15400.0,33.6019,33.6228,33.588,33.6088,15400.0
2009-06-03 11:50:00,48.26,48.27,48.22,48.22,11400.0,33.5949,33.6019,33.5671,33.5671,11400.0
2009-06-03 11:55:00,48.22,48.25,48.19,48.21,20400.0,33.5671,33.588,33.5462,33.5601,20400.0
2009-06-03 12:00:00,48.2,48.22,48.17,48.18,7500.0,33.5532,33.5671,33.5323,33.5392,7500.0
2009-06-03 12:05:00,48.18,48.23,48.18,48.21,18200.0,33.5392,33.574,33.5392,33.5601,18200.0
2009-06-03 12:10:00,48.2,48.21,48.16,48.16,4100.0,33.5532,33.5601,33.5253,33.5253,4100.0
2009-06-03 12:15:00,48.16,48.23,48.16,48.22,11900.0,33.5253,33.574,33.5253,33.5671,11900.0
2009-06-03 12:20:00,48.22,48.24,48.17,48.18,18900.0,33.5671,33.581,33.5323,33.5392,18900.0
2009-06-03 12:25:00,48.16,48.16,48.1,48.1,14000.0,33.5253,33.5253,33.4835,33.4835,14000.0
2009-06-03 12:30:00,48.11,48.15,48.08,48.15,11200.0,33.4905,33.5183,33.4696,33.5183,11200.0
2009-06-03 12:35:00,48.14,48.16,48.13,48.15,14400.0,33.5114,33.5253,33.5044,33.5183,14400.0
2009-06-03 12:40:00,48.16,48.18,48.13,48.15,12600.0,33.5253,33.5392,33.5044,33.5183,12600.0
2009-06-03 12:45:00,48.16,48.16,48.13,48.13,3100.0,33.5253,33.5253,33.5044,33.5044,3100.0
2009-06-03 12:50:00,48.12,48.14,48.09,48.09,6900.0,33.4975,33.5114,33.4766,33.4766,6900.0
2009-06-03 12:55:00,48.1,48.11,48.03,48.05,16900.0,33.4835,33.4905,33.4348,33.4487,16900.0
2009-06-03 13:00:00,48.04,48.04,48.0,48.02,33400.0,33.4418,33.4418,33.4139,33.4279,33400.0
2009-06-03 13:05:00,48.03,48.05,48.02,48.03,9700.0,33.4348,33.4487,33.4279,33.4348,9700.0
2009-06-03 13:10:00,48.02,48.03,48.01,48.02,9100.0,33.4279,33.4348,33.4209,33.4279,9100.0
2009-06-03 13:15:00,48.02,48.03,48.0,48.02,12200.0,33.4279,33.4348,33.4139,33.4279,12200.0
2009-06-03 13:20:00,48.01,48.02,47.98,48.0,11200.0,33.4209,33.4279,33.4,33.4139,11200.0
2009-06-03 13:25:00,47.99,47.99,47.92,47.94,19200.0,33.407,33.407,33.3582,33.3722,19200.0
2009-06-03 13:30:00,47.94,48.0,47.94,47.96,17800.0,33.3722,33.4139,33.3722,33.3861,17800.0
2009-06-03 13:35:00,47.96,47.98,47.93,47.96,17300.0,33.3861,33.4,33.3652,33.3861,17300.0
2009-06-03 13:40:00,47.97,47.97,47.89,47.94,23000.0,33.393,33.393,33.3374,33.3722,23000.0
2009-06-03 13:45:00,47.94,47.94,47.87,47.87,26100.0,33.3722,33.3722,33.3234,33.3234,26100.0
2009-06-03 13:50:00,47.87,47.92,47.87,47.92,18800.0,33.3234,33.3582,33.3234,33.3582,18800.0
2009-06-03 13:55:00,47.9,47.96,47.9,47.94,14300.0,33.3443,33.3861,33.3443,33.3722,14300.0
2009-06-03 14:00:00,47.95,47.99,47.93,47.99,24200.0,33.3791,33.407,33.3652,33.407,24200.0
2009-06-03 14:05:00,47.98,47.99,47.93,47.95,16800.0,33.4,33.407,33.3652,33.3791,16800.0
2009-06-03 14:10:00,47.94,47.96,47.91,47.95,14900.0,33.3722,33.3861,33.3513,33.3791,14900.0
2009-06-03 14:15:00,47.95,47.99,47.94,47.97,17200.0,33.3791,33.407,33.3722,33.393,17200.0
2009-06-03 14:20:00,47.98,47.99,47.94,47.96,18500.0,33.4,33.407,33.3722,33.3861,18500.0
2009-06-03 14:25:00,47.95,47.99,47.92,47.94,20000.0,33.3791,33.407,33.3582,33.3722,20000.0
2009-06-03 14:30:00,47.94,47.96,47.89,47.89,19100.0,33.3722,33.3861,33.3374,33.3374,19100.0
2009-06-03 14:35:00,47.89,47.94,47.88,47.9,22400.0,33.3374,33.3722,33.3304,33.3443,22400.0
2009-06-03 14:40:00,47.91,47.94,47.89,47.9,11800.0,33.3513,33.3722,33.3374,33.3443,11800.0
2009-06-03 14:45:00,47.9,47.92,47.86,47.92,14200.0,33.3443,33.3582,33.3165,33.3582,14200.0
2009-06-03 14:50:00,47.93,47.94,47.91,47.93,7900.0,33.3652,33.3722,33.3513,33.3652,7900.0
2009-06-03 14:55:00,47.94,48.08,47.94,48.03,28900.0,33.3722,33.4696,33.3722,33.4348,28900.0
2009-06-03 15:00:00,48.03,48.07,48.0,48.02,25700.0,33.4348,33.4627,33.4139,33.4279,25700.0
2009-06-03 15:05:00,48.02,48.08,48.0,48.07,45800.0,33.4279,33.4696,33.4139,33.4627,45800.0
2009-06-03 15:10:00,48.07,48.07,48.0,48.02,23700.0,33.4627,33.4627,33.4139,33.4279,23700.0
2009-06-03 15:15:00,48.01,48.07,47.99,48.02,28200.0,33.4209,33.4627,33.407,33.4279,28200.0
2009-06-03 15:20:00,48.01,48.04,47.99,48.0,28600.0,33.4209,33.4418,33.407,33.4139,28600.0
2009-06-03 15:25:00,48.0,48.0,47.88,47.88,29700.0,33.4139,33.4139,33.3304,33.3304,29700.0
2009-06-03 15:30:00,47.87,47.95,47.83,47.86,28100.0,33.3234,33.3791,33.2956,33.3165,28100.0
2009-06-03 15:35:00,47.86,47.89,47.82,47.87,28500.0,33.3165,33.3374,33.2886,33.3234,28500.0
2009-06-03 15:40:00,47.87,48.03,47.87,47.98,20300.0,33.3234,33.4348,33.3234,33.4,20300.0
2009-06-03 15:45:00,47.98,48.08,47.98,48.07,68600.0,33.4,33.4696,33.4,33.4627,68600.0
2009-06-03 15:50:00,48.07,48.15,48.06,48.06,41000.0,33.4627,33.5183,33.4557,33.4557,41000.0
2009-06-03 15:55:00,48.06,48.25,48.05,48.22,52500.0,33.4557,33.588,33.4487,33.5671,52500.0
2009-06-04 09:30:00,48.5,48.54,48.37,48.42,52900.0,33.762,33.7898,33.6715,33.7063,52900.0
2009-06-04 09:35:00,48.42,48.48,48.38,48.45,34800.0,33.7063,33.7481,33.6785,33.7272,34800.0
2009-06-04 09:40:00,48.44,48.5,48.39,48.39,35700.0,33.7202,33.762,33.6854,33.6854,35700.0
2009-06-04 09:45:00,48.39,48.42,48.27,48.28,19700.0,33.6854,33.7063,33.6019,33.6088,19700.0
2009-06-04 09:50:00,48.27,48.27,48.21,48.25,29100.0,33.6019,33.6019,33.5601,33.588,29100.0
2009-06-04 09:55:00,48.27,48.33,48.26,48.31,26500.0,33.6019,33.6437,33.5949,33.6297,26500.0
2009-06-04 10:00:00,48.31,48.35,48.25,48.26,83200.0,33.6297,33.6576,33.588,33.5949,83200.0
2009-06-04 10:05:00,48.25,48.25,48.09,48.16,72100.0,33.588,33.588,33.4766,33.5253,72100.0
2009-06-04 10:10:00,48.16,48.22,48.14,48.19,25700.0,33.5253,33.5671,33.5114,33.5462,25700.0
2009-06-04 10:15:00,48.19,48.21,48.16,48.2,28700.0,33.5462,33.5601,33.5253,33.5532,28700.0
2009-06-04 10:20:00,48.21,48.4,48.21,48.4,34600.0,33.5601,33.6924,33.5601,33.6924,34600.0
2009-06-04 10:25:00,48.41,48.43,48.36,48.39,15800.0,33.6993,33.7133,33.6645,33.6854,15800.0
2009-06-04 10:30:00,48.4,48.42,48.32,48.4,36400.0,33.6924,33.7063,33.6367,33.6924,36400.0
2009-06-04 10:35:00,48.4,48.45,48.38,48.44,16400.0,33.6924,33.7272,33.6785,33.7202,16400.0
2009-06-04 10:40:00,48.45,48.47,48.4,48.46,14000.0,33.7272,33.7411,33.6924,33.7341,14000.0
2009-06-04 10:45:00,48.47,48.52,48.47,48.5,9800.0,33.7411,33.7759,33.7411,33.762,9800.0
2009-06-04 10:50:00,48.51,48.6,48.5,48.57,24600.0,33.769,33.8316,33.762,33.8107,24600.0
2009-06-04 10:55:00,48.57,48.67,48.56,48.62,55000.0,33.8107,33.8803,33.8038,33.8455,55000.0
2009-06-04 11:00:00,48.63,48.66,48.57,48.6,51300.0,33.8525,33.8734,33.8107,33.8316,51300.0
2009-06-04 11:05:00,48.6,48.64,48.6,48.61,22700.0,33.8316,33.8594,33.8316,33.8386,22700.0
2009-06-04 11:10:00,48.62,48.63,48.56,48.59,21700.0,33.8455,33.8525,33.8038,33.8246,21700.0
2009-06-04 11:15:00,48.59,48.69,48.59,48.67,53400.0,33.8246,33.8943,33.8246,33.8803,53400.0
2009-06-04 11:20:00,48.67,48.68,48.63,48.66,14200.0,33.8803,33.8873,33.8525,33.8734,14200.0
2009-06-04 11:25:00,48.66,48.66,48.56,48.58,37400.0,33.8734,33.8734,33.8038,33.8177,37400.0
2009-06-04 11:30:00,48.59,48.61,48.55,48.61,62400.0,33.8246,33.8386,33.7968,33.8386,62400.0
2009-06-04 11:35:00,48.6,48.6,48.55,48.59,73500.0,33.8316,33.8316,33.7968,33.8246,73500.0
2009-06-04 11:40:00,48.59,48.6,48.58,48.59,11200.0,33.8246,33.8316,33.8177,33.8246,11200.0
2009-06-04 11:45:00,48.59,48.62,48.58,48.6,19300.0,33.8246,33.8455,33.8177,33.8316,19300.0
2009-06-04 11:50:00,48.61,48.64,48.6,48.61,11200.0,33.8386,33.8594,33.8316,33.8386,11200.0
2009-06-04 11:55:00,48.61,48.62,48.53,48.53,31400.0,33.8386,33.8455,33.7829,33.7829,31400.0
2009-06-04 12:00:00,48.54,48.54,48.47,48.47,109200.0,33.7898,33.7898,33.7411,33.7411,109200.0
2009-06-04 12:05:00,48.48,48.5,48.47,48.5,12100.0,33.7481,33.762,33.7411,33.762,12100.0
2009-06-04 12:10:00,48.49,48.5,48.43,48.46,30600.0,33.755,33.762,33.7133,33.7341,30600.0
2009-06-04 12:15:00,48.45,48.52,48.45,48.52,10800.0,33.7272,33.7759,33.7272,33.7759,10800.0
2009-06-04 12:20:00,48.52,48.59,48.52,48.59,5500.0,33.7759,33.8246,33.7759,33.8246,5500.0
2009-06-04 12:25:00,48.58,48.61,48.58,48.6,4500.0,33.8177,33.8386,33.8177,33.8316,4500.0
2009-06-04 12:30:00,48.61,48.61,48.57,48.58,6700.0,33.8386,33.8386,33.8107,33.8177,6700.0
2009-06-04 12:35:00,48.58,48.61,48.58,48.58,11800.0,33.8177,33.8386,33.8177,33.8177,11800.0
2009-06-04 12:40:00,48.58,48.63,48.58,48.62,16800.0,33.8177,33.8525,33.8177,33.8455,16800.0
2009-06-04 12:45:00,48.62,48.65,48.58,48.58,11800.0,33.8455,33.8664,33.8177,33.8177,11800.0
2009-06-04 12:50:00,48.58,48.59,48.58,48.58,6700.0,33.8177,33.8246,33.8177,33.8177,6700.0
2009-06-04 12:55:00,48.58,48.6,48.56,48.6,15800.0,33.8177,33.8316,33.8038,33.8316,15800.0
2009-06-04 13:00:00,48.6,48.64,48.6,48.63,8100.0,33.8316,33.8594,33.8316,33.8525,8100.0
2009-06-04 13:05:00,48.63,48.64,48.58,48.64,24500.0,33.8525,33.8594,33.8177,33.8594,24500.0
2009-06-04 13:10:00,48.63,48.67,48.61,48.63,60000.0,33.8525,33.8803,33.8386,33.8525,60000.0
2009-06-04 13:15:00,48.63,48.72,48.63,48.71,21900.0,33.8525,33.9151,33.8525,33.9082,21900.0
2009-06-04 13:20:00,48.72,48.76,48.72,48.72,9400.0,33.9151,33.943,33.9151,33.9151,9400.0
2009-06-04 13:25:00,48.73,48.73,48.72,48.73,7400.0,33.9221,33.9221,33.9151,33.9221,7400.0
2009-06-04 13:30:00,48.73,48.81,48.72,48.8,10300.0,33.9221,33.9778,33.9151,33.9708,10300.0
2009-06-04 13:35:00,48.81,48.86,48.79,48.85,26200.0,33.9778,34.0126,33.9639,34.0056,26200.0
2009-06-04 13:40:00,48.85,48.87,48.78,48.78,13600.0,34.0056,34.0196,33.9569,33.9569,13600.0
2009-06-04 13:45:00,48.77,48.84,48.77,48.84,18100.0,33.9499,33.9987,33.9499,33.9987,18100.0
2009-06-04 13:50:00,48.83,48.86,48.77,48.78,26300.0,33.9917,34.0126,33.9499,33.9569,26300.0
2009-06-04 13:55:00,48.78,48.8,48.77,48.8,7500.0,33.9569,33.9708,33.9499,33.9708,7500.0
2009-06-04 14:00:00,48.81,48.82,48.77,48.78,11200.0,33.9778,33.9848,33.9499,33.9569,11200.0
2009-06-04 14:05:00,48.78,48.88,48.78,48.86,16500.0,33.9569,34.0265,33.9569,34.0126,16500.0
2009-06-04 14:10:00,48.87,48.88,48.8,48.81,5300.0,34.0196,34.0265,33.9708,33.9778,5300.0
2009-06-04 14:15:00,48.8,48.84,48.8,48.83,14500.0,33.9708,33.9987,33.9708,33.9917,14500.0
2009-06-04 14:20:00,48.83,48.86,48.82,48.82,15000.0,33.9917,34.0126,33.9848,33.9848,15000.0
2009-06-04 14:25:00,48.83,48.86,48.82,48.85,23900.0,33.9917,34.0126,33.9848,34.0056,23900.0
2009-06-04 14:30:00,48.86,48.87,48.84,48.84,6300.0,34.0126,34.0196,33.9987,33.9987,6300.0
2009-06-04 14:35:00,48.83,48.83,48.74,48.76,25000.0,33.9917,33.9917,33.9291,33.943,25000.0
2009-06-04 14:40:00,48.78,48.85,48.75,48.82,38300.0,33.9569,34.0056,33.936,33.9848,38300.0
2009-06-04 14:45:00,48.83,48.86,48.81,48.83,11200.0,33.9917,34.0126,33.9778,33.9917,11200.0
2009-06-04 14:50:00,48.82,48.85,48.75,48.75,40000.0,33.9848,34.0056,33.936,33.936,40000.0
2009-06-04 14:55:00,48.76,48.8,48.74,48.77,30700.0,33.943,33.9708,33.9291,33.9499,30700.0
2009-06-04 15:00:00,48.77,48.77,48.7,48.71,31400.0,33.9499,33.9499,33.9012,33.9082,31400.0
2009-06-04 15:05:00,48.7,48.75,48.66,48.69,34400.0,33.9012,33.936,33.8734,33.8943,34400.0
2009-06-04 15:10:00,48.68,48.74,48.68,48.74,23800.0,33.8873,33.9291,33.8873,33.9291,23800.0
2009-06-04 15:15:00,48.74,48.75,48.7,48.74,15200.0,33.9291,33.936,33.9012,33.9291,15200.0
2009-06-04 15:20:00,48.75,48.78,48.73,48.76,18800.0,33.936,33.9569,33.9221,33.943,18800.0
2009-06-04 15:25:00,48.76,48.8,48.76,48.78,19100.0,33.943,33.9708,33.943,33.9569,19100.0
2009-06-04 15:30:00,48.78,48.78,48.71,48.78,36500.0,33.9569,33.9569,33.9082,33.9569,36500.0
2009-06-04 15:35:00,48.78,48.83,48.76,48.82,34300.0,33.9569,33.9917,33.943,33.9848,34300.0
2009-06-04 15:40:00,48.82,48.82,48.69,48.74,35700.0,33.9848,33.9848,33.8943,33.9291,35700.0
2009-06-04 15:45:00,48.74,48.83,48.71,48.72,47600.0,33.9291,33.9917,33.9082,33.9151,47600.0
2009-06-04 15:50:00,48.71,48.86,48.71,48.75,33800.0,33.9082,34.0126,33.9082,33.936,33800.0
2009-06-04 15:55:00,48.76,48.9,48.76,48.9,70900.0,33.943,34.0404,33.943,34.0404,70900.0
2009-06-05 09:30:00,49.41,49.43,49.25,49.25,47500.0,34.3955,34.4094,34.2841,34.2841,47500.0
2009-06-05 09:35:00,49.26,49.38,49.21,49.36,20400.0,34.291,34.3746,34.2562,34.3607,20400.0
2009-06-05 09:40:00,49.35,49.37,49.22,49.25,30300.0,34.3537,34.3676,34.2632,34.2841,30300.0
2009-06-05 09:45:00,49.24,49.24,48.84,48.88,47400.0,34.2771,34.2771,33.9987,34.0265,47400.0
2009-06-05 09:50:00,48.88,49.02,48.83,48.93,51000.0,34.0265,34.124,33.9917,34.0613,51000.0
2009-06-05 09:55:00,48.93,48.93,48.72,48.84,49700.0,34.0613,34.0613,33.9151,33.9987,49700.0
2009-06-05 10:00:00,48.82,48.89,48.77,48.89,24500.0,33.9848,34.0335,33.9499,34.0335,24500.0
2009-06-05 10:05:00,48.89,48.9,48.55,48.55,98000.0,34.0335,34.0404,33.7968,33.7968,98000.0
2009-06-05 10:10:00,48.55,48.56,48.36,48.45,65000.0,33.7968,33.8038,33.6645,33.7272,65000.0
2009-06-05 10:15:00,48.44,48.57,48.44,48.57,27500.0,33.7202,33.8107,33.7202,33.8107,27500.0
2009-06-05 10:20:00,48.58,48.69,48.57,48.66,26500.0,33.8177,33.8943,33.8107,33.8734,26500.0
2009-06-05 10:25:00,48.69,48.72,48.65,48.66,19400.0,33.8943,33.9151,33.8664,33.8734,19400.0
2009-06-05 10:30:00,48.66,48.75,48.56,48.68,42700.0,33.8734,33.936,33.8038,33.8873,42700.0
2009-06-05 10:35:00,48.68,48.81,48.65,48.77,56400.0,33.8873,33.9778,33.8664,33.9499,56400.0
2009-06-05 10:40:00,48.76,48.9,48.75,48.88,43000.0,33.943,34.0404,33.936,34.0265,43000.0
2009-06-05 10:45:00,48.86,48.93,48.83,48.86,66500.0,34.0126,34.0613,33.9917,34.0126,66500.0
2009-06-05 10:50:00,48.86,48.88,48.79,48.82,28200.0,34.0126,34.0265,33.9639,33.9848,28200.0
2009-06-05 10:55:00,48.83,48.92,48.79,48.92,40300.0,33.9917,34.0544,33.9639,34.0544,40300.0
2009-06-05 11:00:00,48.92,49.05,48.9,49.02,22300.0,34.0544,34.1449,34.0404,34.124,22300.0
2009-06-05 11:05:00,49.03,49.06,49.0,49.01,31500.0,34.1309,34.1518,34.1101,34.117,31500.0
2009-06-05 11:10:00,49.0,49.0,48.89,48.9,28000.0,34.1101,34.1101,34.0335,34.0404,28000.0
2009-06-05 11:15:00,48.9,48.94,48.9,48.93,14400.0,34.0404,34.0683,34.0404,34.0613,14400.0
2009-06-05 11:20:00,48.94,49.03,48.93,48.95,25700.0,34.0683,34.1309,34.0613,34.0752,25700.0
2009-06-05 11:25:00,48.95,48.95,48.9,48.91,33100.0,34.0752,34.0752,34.0404,34.0474,33100.0
2009-06-05 11:30:00,48.92,48.92,48.83,48.83,30400.0,34.0544,34.0544,33.9917,33.9917,30400.0
2009-06-05 11:35:00,48.82,48.84,48.79,48.83,53400.0,33.9848,33.9987,33.9639,33.9917,53400.0
2009-06-05 11:40:00,48.83,48.9,48.77,48.9,47400.0,33.9917,34.0404,33.9499,34.0404,47400.0
2009-06-05 11:45:00,48.9,48.93,48.88,48.88,98400.0,34.0404,34.0613,34.0265,34.0265,98400.0
2009-06-05 11:50:00,48.88,48.96,48.8,48.96,96500.0,34.0265,34.0822,33.9708,34.0822,96500.0
2009-06-05 11:55:00,48.97,48.97,48.92,48.97,90200.0,34.0892,34.0892,34.0544,34.0892,90200.0
2009-06-05 12:00:00,48.95,48.95,48.91,48.94,57100.0,34.0752,34.0752,34.0474,34.0683,57100.0
2009-06-05 12:05:00,48.94,48.99,48.9,48.91,52800.0,34.0683,34.1031,34.0404,34.0474,52800.0
2009-06-05 12:10:00,48.91,48.91,48.82,48.85,71300.0,34.0474,34.0474,33.9848,34.0056,71300.0
2009-06-05 12:15:00,48.86,48.93,48.86,48.9,15800.0,34.0126,34.0613,34.0126,34.0404,15800.0
2009-06-05 12:20:00,48.89,48.95,48.84,48.93,19700.0,34.0335,34.0752,33.9987,34.0613,19700.0
2009-06-05 12:25:00,48.92,49.0,48.92,48.97,29000.0,34.0544,34.1101,34.0544,34.0892,29000.0
2009-06-05 12:30:00,48.97,48.98,48.92,48.93,15700.0,34.0892,34.0961,34.0544,34.0613,15700.0
2009-06-05 12:35:00,48.92,48.97,48.92,48.97,16800.0,34.0544,34.0892,34.0544,34.0892,16800.0
2009-06-05 12:40:00,48.97,48.97,48.91,48.94,29400.0,34.0892,34.0892,34.0474,34.0683,29400.0
2009-06-05 12:45:00,48.94,48.98,48.93,48.96,19400.0,34.0683,34.0961,34.0613,34.0822,19400.0
2009-06-05 12:50:00,48.96,49.0,48.93,48.97,18600.0,34.0822,34.1101,34.0613,34.0892,18600.0
2009-06-05 12:55:00,48.98,49.0,48.93,48.99,17900.0,34.0961,34.1101,34.0613,34.1031,17900.0
2009-06-05 13:00:00,48.98,48.98,48.94,48.96,13700.0,34.0961,34.0961,34.0683,34.0822,13700.0
2009-06-05 13:05:00,48.96,48.97,48.94,48.94,18000.0,34.0822,34.0892,34.0683,34.0683,18000.0
2009-06-05 13:10:00,48.94,48.95,48.8,48.87,38200.0,34.0683,34.0752,33.9708,34.0196,38200.0
2009-06-05 13:15:00,48.88,48.89,48.83,48.84,52200.0,34.0265,34.0335,33.9917,33.9987,52200.0
2009-06-05 13:20:00,48.83,48.86,48.76,48.8,25200.0,33.9917,34.0126,33.943,33.9708,25200.0
2009-06-05 13:25:00,48.8,48.81,48.78,48.8,27100.0,33.9708,33.9778,33.9569,33.9708,27100.0
2009-06-05 13:30:00,48.8,48.84,48.79,48.84,30900.0,33.9708,33.9987,33.9639,33.9987,30900.0
2009-06-05 13:35:00,48.83,48.83,48.75,48.78,24700.0,33.9917,33.9917,33.936,33.9569,24700.0
2009-06-05 13:40:00,48.77,48.88,48.77,48.85,25800.0,33.9499,34.0265,33.9499,34.0056,25800.0
2009-06-05 13:45:00,48.85,48.87,48.83,48.85,22300.0,34.0056,34.0196,33.9917,34.0056,22300.0
2009-06-05 13:50:00,48.85,48.87,48.83,48.86,52600.0,34.0056,34.0196,33.9917,34.0126,52600.0
2009-06-05 13:55:00,48.85,48.87,48.72,48.76,96500.0,34.0056,34.0196,33.9151,33.943,96500.0
2009-06-05 14:00:00,48.75,48.78,48.67,48.69,33000.0,33.936,33.9569,33.8803,33.8943,33000.0
2009-06-05 14:05:00,48.67,48.69,48.58,48.6,35800.0,33.8803,33.8943,33.8177,33.8316,35800.0
2009-06-05 14:10:00,48.6,48.65,48.59,48.6,29700.0,33.8316,33.8664,33.8246,33.8316,29700.0
2009-06-05 14:15:00,48.58,48.6,48.48,48.51,33300.0,33.8177,33.8316,33.7481,33.769,33300.0
2009-06-05 14:20:00,48.51,48.57,48.42,48.55,40100.0,33.769,33.8107,33.7063,33.7968,40100.0
2009-06-05 14:25:00,48.56,48.57,48.5,48.53,38300.0,33.8038,33.8107,33.762,33.7829,38300.0
2009-06-05 14:30:00,48.53,48.53,48.43,48.46,64400.0,33.7829,33.7829,33.7133,33.7341,64400.0
2009-06-05 14:35:00,48.45,48.55,48.42,48.52,32500.0,33.7272,33.7968,33.7063,33.7759,32500.0
2009-06-05 14:40:00,48.51,48.63,48.49,48.61,38700.0,33.769,33.8525,33.755,33.8386,38700.0
2009-06-05 14:45:00,48.62,48.63,48.58,48.61,29800.0,33.8455,33.8525,33.8177,33.8386,29800.0
2009-06-05 14:50:00,48.64,48.68,48.62,48.62,34000.0,33.8594,33.8873,33.8455,33.8455,34000.0
2009-06-05 14:55:00,48.63,48.67,48.62,48.62,25000.0,33.8525,33.8803,33.8455,33.8455,25000.0
2009-06-05 15:00:00,48.62,48.62,48.52,48.59,32800.0,33.8455,33.8455,33.7759,33.8246,32800.0
2009-06-05 15:05:00,48.59,48.71,48.59,48.63,50200.0,33.8246,33.9082,33.8246,33.8525,50200.0
2009-06-05 15:10:00,48.62,48.68,48.62,48.65,52000.0,33.8455,33.8873,33.8455,33.8664,52000.0
2009-06-05 15:15:00,48.65,48.65,48.58,48.64,46500.0,33.8664,33.8664,33.8177,33.8594,46500.0
2009-06-05 15:20:00,48.63,48.7,48.61,48.66,44300.0,33.8525,33.9012,33.8386,33.8734,44300.0
2009-06-05 15:25:00,48.66,48.66,48.56,48.56,35800.0,33.8734,33.8734,33.8038,33.8038,35800.0
2009-06-05 15:30:00,48.56,48.65,48.55,48.65,38200.0,33.8038,33.8664,33.7968,33.8664,38200.0
2009-06-05 15:35:00,48.67,48.77,48.66,48.76,75600.0,33.8803,33.9499,33.8734,33.943,75600.0
2009-06-05 15:40:00,48.78,48.84,48.67,48.71,66600.0,33.9569,33.9987,33.8803,33.9082,66600.0
2009-06-05 15:45:00,48.72,48.78,48.56,48.59,61000.0,33.9151,33.9569,33.8038,33.8246,61000.0
2009-06-05 15:50:00,48.6,48.69,48.6,48.66,44600.0,33.8316,33.8943,33.8316,33.8734,44600.0
2009-06-05 15:55:00,48.68,48.72,48.61,48.72,99200.0,33.8873,33.9151,33.8386,33.9151,99200.0
2009-06-08 09:30:00,48.4,48.44,48.3,48.39,25600.0,33.6924,33.7202,33.6228,33.6854,25600.0
2009-06-08 09:35:00,48.38,48.39,48.29,48.35,16600.0,33.6785,33.6854,33.6158,33.6576,16600.0
2009-06-08 09:40:00,48.31,48.34,48.19,48.19,10200.0,33.6297,33.6506,33.5462,33.5462,10200.0
2009-06-08 09:45:00,48.14,48.17,48.11,48.14,9100.0,33.5114,33.5323,33.4905,33.5114,9100.0
2009-06-08 09:50:00,48.18,48.22,48.16,48.22,38600.0,33.5392,33.5671,33.5253,33.5671,38600.0
2009-06-08 09:55:00,48.21,48.21,48.12,48.17,25000.0,33.5601,33.5601,33.4975,33.5323,25000.0
2009-06-08 10:00:00,48.13,48.23,48.12,48.23,35900.0,33.5044,33.574,33.4975,33.574,35900.0
2009-06-08 10:05:00,48.23,48.33,48.23,48.3,31100.0,33.574,33.6437,33.574,33.6228,31100.0
2009-06-08 10:10:00,48.3,48.32,48.18,48.18,20500.0,33.6228,33.6367,33.5392,33.5392,20500.0
2009-06-08 10:15:00,48.16,48.16,48.08,48.12,19700.0,33.5253,33.5253,33.4696,33.4975,19700.0
2009-06-08 10:20:00,48.15,48.19,48.14,48.17,17200.0,33.5183,33.5462,33.5114,33.5323,17200.0
2009-06-08 10:25:00,48.16,48.24,48.16,48.22,16600.0,33.5253,33.581,33.5253,33.5671,16600.0
2009-06-08 10:30:00,48.21,48.33,48.21,48.28,12100.0,33.5601,33.6437,33.5601,33.6088,12100.0
2009-06-08 10:35:00,48.27,48.41,48.27,48.4,12100.0,33.6019,33.6993,33.6019,33.6924,12100.0
2009-06-08 10:40:00,48.42,48.44,48.39,48.42,13800.0,33.7063,33.7202,33.6854,33.7063,13800.0
2009-06-08 10:45:00,48.43,48.44,48.37,48.37,7700.0,33.7133,33.7202,33.6715,33.6715,7700.0
2009-06-08 10:50:00,48.38,48.46,48.38,48.42,13700.0,33.6785,33.7341,33.6785,33.7063,13700.0
2009-06-08 10:55:00,48.41,48.42,48.36,48.37,12000.0,33.6993,33.7063,33.6645,33.6715,12000.0
2009-06-08 11:00:00,48.36,48.38,48.32,48.32,10700.0,33.6645,33.6785,33.6367,33.6367,10700.0
2009-06-08 11:05:00,48.33,48.37,48.28,48.28,15600.0,33.6437,33.6715,33.6088,33.6088,15600.0
2009-06-08 11:10:00,48.29,48.31,48.27,48.31,10500.0,33.6158,33.6297,33.6019,33.6297,10500.0
2009-06-08 11:15:00,48.32,48.39,48.31,48.37,19000.0,33.6367,33.6854,33.6297,33.6715,19000.0
2009-06-08 11:20:00,48.37,48.4,48.35,48.35,23700.0,33.6715,33.6924,33.6576,33.6576,23700.0
2009-06-08 11:25:00,48.35,48.36,48.24,48.26,10300.0,33.6576,33.6645,33.581,33.5949,10300.0
2009-06-08 11:30:00,48.26,48.26,48.23,48.26,7900.0,33.5949,33.5949,33.574,33.5949,7900.0
2009-06-08 11:35:00,48.25,48.28,48.19,48.28,18300.0,33.588,33.6088,33.5462,33.6088,18300.0
2009-06-08 11:40:00,48.28,48.28,48.24,48.24,11300.0,33.6088,33.6088,33.581,33.581,11300.0
2009-06-08 11:45:00,48.24,48.24,48.18,48.19,12800.0,33.581,33.581,33.5392,33.5462,12800.0
2009-06-08 11:50:00,48.19,48.21,48.15,48.17,18900.0,33.5462,33.5601,33.5183,33.5323,18900.0
2009-06-08 11:55:00,48.16,48.22,48.16,48.22,10300.0,33.5253,33.5671,33.5253,33.5671,10300.0
2009-06-08 12:00:00,48.22,48.24,48.12,48.13,18200.0,33.5671,33.581,33.4975,33.5044,18200.0
2009-06-08 12:05:00,48.12,48.15,48.12,48.14,9700.0,33.4975,33.5183,33.4975,33.5114,9700.0
2009-06-08 12:10:00,48.14,48.14,48.06,48.07,8700.0,33.5114,33.5114,33.4557,33.4627,8700.0
2009-06-08 12:15:00,48.07,48.1,48.04,48.1,17500.0,33.4627,33.4835,33.4418,33.4835,17500.0
2009-06-08 12:20:00,48.09,48.14,48.09,48.13,11300.0,33.4766,33.5114,33.4766,33.5044,11300.0
2009-06-08 12:25:00,48.14,48.16,48.11,48.14,65500.0,33.5114,33.5253,33.4905,33.5114,65500.0
2009-06-08 12:30:00,48.14,48.17,48.06,48.06,21200.0,33.5114,33.5323,33.4557,33.4557,21200.0
2009-06-08 12:35:00,48.07,48.17,48.06,48.14,12500.0,33.4627,33.5323,33.4557,33.5114,12500.0
2009-06-08 12:40:00,48.15,48.19,48.15,48.17,13100.0,33.5183,33.5462,33.5183,33.5323,13100.0
2009-06-08 12:45:00,48.16,48.17,48.13,48.14,12000.0,33.5253,33.5323,33.5044,33.5114,12000.0
2009-06-08 12:50:00,48.14,48.14,48.11,48.13,14800.0,33.5114,33.5114,33.4905,33.5044,14800.0
2009-06-08 12:55:00,48.13,48.16,48.11,48.14,8700.0,33.5044,33.5253,33.4905,33.5114,8700.0
2009-06-08 13:00:00,48.15,48.19,48.15,48.17,11700.0,33.5183,33.5462,33.5183,33.5323,11700.0
2009-06-08 13:05:00,48.16,48.23,48.16,48.21,11900.0,33.5253,33.574,33.5253,33.5601,11900.0
2009-06-08 13:10:00,48.22,48.23,48.16,48.18,14900.0,33.5671,33.574,33.5253,33.5392,14900.0
2009-06-08 13:15:00,48.18,48.25,48.17,48.23,18100.0,33.5392,33.588,33.5323,33.574,18100.0
2009-06-08 13:20:00,48.24,48.26,48.22,48.24,5600.0,33.581,33.5949,33.5671,33.581,5600.0
2009-06-08 13:25:00,48.22,48.23,48.18,48.19,13600.0,33.5671,33.574,33.5392,33.5462,13600.0
2009-06-08 13:30:00,48.21,48.21,48.18,48.19,7800.0,33.5601,33.5601,33.5392,33.5462,7800.0
2009-06-08 13:35:00,48.19,48.23,48.18,48.2,14400.0,33.5462,33.574,33.5392,33.5532,14400.0
2009-06-08 13:40:00,48.19,48.22,48.15,48.22,15100.0,33.5462,33.5671,33.5183,33.5671,15100.0
2009-06-08 13:45:00,48.23,48.34,48.22,48.31,27200.0,33.574,33.6506,33.5671,33.6297,27200.0
2009-06-08 13:50:00,48.3,48.31,48.26,48.28,14700.0,33.6228,33.6297,33.5949,33.6088,14700.0
2009-06-08 13:55:00,48.29,48.3,48.27,48.3,1800.0,33.6158,33.6228,33.6019,33.6228,1800.0
2009-06-08 14:00:00,48.31,48.31,48.27,48.28,25900.0,33.6297,33.6297,33.6019,33.6088,25900.0
2009-06-08 14:05:00,48.3,48.31,48.24,48.25,18800.0,33.6228,33.6297,33.581,33.588,18800.0
2009-06-08 14:10:00,48.26,48.29,48.24,48.25,36000.0,33.5949,33.6158,33.581,33.588,36000.0
2009-06-08 14:15:00,48.25,48.26,48.24,48.26,8100.0,33.588,33.5949,33.581,33.5949,8100.0
2009-06-08 14:20:00,48.26,48.26,48.2,48.25,14700.0,33.5949,33.5949,33.5532,33.588,14700.0
2009-06-08 14:25:00,48.24,48.26,48.21,48.26,15900.0,33.581,33.5949,33.5601,33.5949,15900.0
2009-06-08 14:30:00,48.3,48.33,48.24,48.24,15800.0,33.6228,33.6437,33.581,33.581,15800.0
2009-06-08 14:35:00,48.24,48.3,48.24,48.3,41600.0,33.581,33.6228,33.581,33.6228,41600.0
2009-06-08 14:40:00,48.29,48.29,48.22,48.22,59100.0,33.6158,33.6158,33.5671,33.5671,59100.0
2009-06-08 14:45:00,48.22,48.29,48.2,48.27,36000.0,33.5671,33.6158,33.5532,33.6019,36000.0
2009-06-08 14:50:00,48.28,48.31,48.2,48.22,42000.0,33.6088,33.6297,33.5532,33.5671,42000.0
2009-06-08 14:55:00,48.22,48.3,48.22,48.29,24000.0,33.5671,33.6228,33.5671,33.6158,24000.0
2009-06-08 15:00:00,48.29,48.37,48.29,48.33,22700.0,33.6158,33.6715,33.6158,33.6437,22700.0
2009-06-08 15:05:00,48.34,48.35,48.29,48.34,28600.0,33.6506,33.6576,33.6158,33.6506,28600.0
2009-06-08 15:10:00,48.34,48.36,48.3,48.3,32800.0,33.6506,33.6645,33.6228,33.6228,32800.0
2009-06-08 15:15:00,48.32,48.5,48.29,48.47,67900.0,33.6367,33.762,33.6158,33.7411,67900.0
2009-06-08 15:20:00,48.47,48.77,48.47,48.67,102100.0,33.7411,33.9499,33.7411,33.8803,102100.0
2009-06-08 15:25:00,48.67,48.71,48.66,48.68,26500.0,33.8803,33.9082,33.8734,33.8873,26500.0
2009-06-08 15:30:00,48.69,48.96,48.69,48.89,72000.0,33.8943,34.0822,33.8943,34.0335,72000.0
2009-06-08 15:35:00,48.9,49.04,48.82,48.83,103700.0,34.0404,34.1379,33.9848,33.9917,103700.0
2009-06-08 15:40:00,48.83,48.93,48.78,48.79,74900.0,33.9917,34.0613,33.9569,33.9639,74900.0
2009-06-08 15:45:00,48.8,48.89,48.8,48.81,41400.0,33.9708,34.0335,33.9708,33.9778,41400.0
2009-06-08 15:50:00,48.8,48.85,48.69,48.69,28800.0,33.9708,34.0056,33.8943,33.8943,28800.0
2009-06-08 15:55:00,48.7,48.77,48.59,48.65,52700.0,33.9012,33.9499,33.8246,33.8664,52700.0
2009-06-09 09:30:00,48.75,48.82,48.71,48.78,44600.0,33.936,33.9848,33.9082,33.9569,44600.0
2009-06-09 09:35:00,48.8,48.82,48.7,48.79,6700.0,33.9708,33.9848,33.9012,33.9639,6700.0
2009-06-09 09:40:00,48.78,48.9,48.73,48.84,32300.0,33.9569,34.0404,33.9221,33.9987,32300.0
2009-06-09 09:45:00,48.85,48.93,48.82,48.88,49500.0,34.0056,34.0613,33.9848,34.0265,49500.0
2009-06-09 09:50:00,48.87,48.89,48.67,48.74,18700.0,34.0196,34.0335,33.8803,33.9291,18700.0
2009-06-09 09:55:00,48.73,48.73,48.57,48.61,22600.0,33.9221,33.9221,33.8107,33.8386,22600.0
2009-06-09 10:00:00,48.6,48.71,48.57,48.6,22200.0,33.8316,33.9082,33.8107,33.8316,22200.0
2009-06-09 10:05:00,48.59,48.68,48.59,48.67,21700.0,33.8246,33.8873,33.8246,33.8803,21700.0
2009-06-09 10:10:00,48.66,48.74,48.62,48.7,18600.0,33.8734,33.9291,33.8455,33.9012,18600.0
2009-06-09 10:15:00,48.7,48.72,48.64,48.69,32900.0,33.9012,33.9151,33.8594,33.8943,32900.0
2009-06-09 10:20:00,48.67,48.67,48.55,48.61,9000.0,33.8803,33.8803,33.7968,33.8386,9000.0
2009-06-09 10:25:00,48.6,48.63,48.55,48.63,17100.0,33.8316,33.8525,33.7968,33.8525,17100.0
2009-06-09 10:30:00,48.61,48.67,48.61,48.67,26200.0,33.8386,33.8803,33.8386,33.8803,26200.0
2009-06-09 10:35:00,48.67,48.68,48.59,48.61,18000.0,33.8803,33.8873,33.8246,33.8386,18000.0
2009-06-09 10:40:00,48.62,48.71,48.62,48.65,14800.0,33.8455,33.9082,33.8455,33.8664,14800.0
2009-06-09 10:45:00,48.66,48.67,48.54,48.55,12900.0,33.8734,33.8803,33.7898,33.7968,12900.0
2009-06-09 10:50:00,48.52,48.52,48.46,48.48,18100.0,33.7759,33.7759,33.7341,33.7481,18100.0
2009-06-09 10:55:00,48.49,48.53,48.49,48.52,14100.0,33.755,33.7829,33.755,33.7759,14100.0
2009-06-09 11:00:00,48.51,48.51,48.44,48.47,7200.0,33.769,33.769,33.7202,33.7411,7200.0
2009-06-09 11:05:00,48.47,48.51,48.43,48.49,20300.0,33.7411,33.769,33.7133,33.755,20300.0
2009-06-09 11:10:00,48.5,48.52,48.48,48.48,16200.0,33.762,33.7759,33.7481,33.7481,16200.0
2009-06-09 11:15:00,48.48,48.54,48.48,48.51,10700.0,33.7481,33.7898,33.7481,33.769,10700.0
2009-06-09 11:20:00,48.51,48.51,48.46,48.51,10000.0,33.769,33.769,33.7341,33.769,10000.0
2009-06-09 11:25:00,48.53,48.58,48.52,48.52,21900.0,33.7829,33.8177,33.7759,33.7759,21900.0
2009-06-09 11:30:00,48.52,48.56,48.51,48.55,5700.0,33.7759,33.8038,33.769,33.7968,5700.0
2009-06-09 11:35:00,48.55,48.56,48.53,48.55,14900.0,33.7968,33.8038,33.7829,33.7968,14900.0
2009-06-09 11:40:00,48.54,48.57,48.54,48.56,12100.0,33.7898,33.8107,33.7898,33.8038,12100.0
2009-06-09 11:45:00,48.57,48.57,48.52,48.54,13400.0,33.8107,33.8107,33.7759,33.7898,13400.0
2009-06-09 11:50:00,48.53,48.55,48.52,48.54,6800.0,33.7829,33.7968,33.7759,33.7898,6800.0
2009-06-09 11:55:00,48.54,48.56,48.53,48.54,9900.0,33.7898,33.8038,33.7829,33.7898,9900.0
2009-06-09 12:00:00,48.55,48.55,48.54,48.55,7800.0,33.7968,33.7968,33.7898,33.7968,7800.0
2009-06-09 12:05:00,48.55,48.64,48.55,48.64,27300.0,33.7968,33.8594,33.7968,33.8594,27300.0
2009-06-09 12:10:00,48.63,48.63,48.61,48.62,8900.0,33.8525,33.8525,33.8386,33.8455,8900.0
2009-06-09 12:15:00,48.61,48.63,48.61,48.62,11200.0,33.8386,33.8525,33.8386,33.8455,11200.0
2009-06-09 12:20:00,48.61,48.69,48.6,48.67,38800.0,33.8386,33.8943,33.8316,33.8803,38800.0
2009-06-09 12:25:00,48.69,48.76,48.68,48.74,23500.0,33.8943,33.943,33.8873,33.9291,23500.0
2009-06-09 12:30:00,48.75,48.76,48.7,48.72,37700.0,33.936,33.943,33.9012,33.9151,37700.0
2009-06-09 12:35:00,48.74,48.74,48.71,48.71,10600.0,33.9291,33.9291,33.9082,33.9082,10600.0
2009-06-09 12:40:00,48.71,48.72,48.62,48.64,13200.0,33.9082,33.9151,33.8455,33.8594,13200.0
2009-06-09 12:45:00,48.64,48.72,48.64,48.71,10400.0,33.8594,33.9151,33.8594,33.9082,10400.0
2009-06-09 12:50:00,48.71,48.72,48.67,48.68,18200.0,33.9082,33.9151,33.8803,33.8873,18200.0
2009-06-09 12:55:00,48.69,48.69,48.67,48.68,6600.0,33.8943,33.8943,33.8803,33.8873,6600.0
2009-06-09 13:00:00,48.69,48.8,48.67,48.77,20400.0,33.8943,33.9708,33.8803,33.9499,20400.0
2009-06-09 13:05:00,48.78,48.78,48.7,48.71,14300.0,33.9569,33.9569,33.9012,33.9082,14300.0
2009-06-09 13:10:00,48.71,48.71,48.6,48.63,14000.0,33.9082,33.9082,33.8316,33.8525,14000.0
2009-06-09 13:15:00,48.64,48.67,48.63,48.64,9500.0,33.8594,33.8803,33.8525,33.8594,9500.0
2009-06-09 13:20:00,48.65,48.67,48.62,48.64,12400.0,33.8664,33.8803,33.8455,33.8594,12400.0
2009-06-09 13:25:00,48.64,48.74,48.64,48.73,18300.0,33.8594,33.9291,33.8594,33.9221,18300.0
2009-06-09 13:30:00,48.74,48.74,48.67,48.7,16300.0,33.9291,33.9291,33.8803,33.9012,16300.0
2009-06-09 13:35:00,48.69,48.73,48.64,48.73,42100.0,33.8943,33.9221,33.8594,33.9221,42100.0
2009-06-09 13:40:00,48.73,48.76,48.69,48.71,26700.0,33.9221,33.943,33.8943,33.9082,26700.0
2009-06-09 13:45:00,48.72,48.73,48.7,48.7,17200.0,33.9151,33.9221,33.9012,33.9012,17200.0
2009-06-09 13:50:00,48.68,48.73,48.68,48.73,17000.0,33.8873,33.9221,33.8873,33.9221,17000.0
2009-06-09 13:55:00,48.74,48.84,48.73,48.82,15200.0,33.9291,33.9987,33.9221,33.9848,15200.0
2009-06-09 14:00:00,48.82,48.83,48.78,48.81,14000.0,33.9848,33.9917,33.9569,33.9778,14000.0
2009-06-09 14:05:00,48.81,48.86,48.81,48.82,27800.0,33.9778,34.0126,33.9778,33.9848,27800.0
2009-06-09 14:10:00,48.8,48.82,48.79,48.8,10000.0,33.9708,33.9848,33.9639,33.9708,10000.0
2009-06-09 14:15:00,48.81,48.88,48.81,48.87,24500.0,33.9778,34.0265,33.9778,34.0196,24500.0
2009-06-09 14:20:00,48.88,48.89,48.81,48.82,42000.0,34.0265,34.0335,33.9778,33.9848,42000.0
2009-06-09 14:25:00,48.83,48.89,48.81,48.88,27400.0,33.9917,34.0335,33.9778,34.0265,27400.0
2009-06-09 14:30:00,48.89,48.96,48.89,48.93,24400.0,34.0335,34.0822,34.0335,34.0613,24400.0
2009-06-09 14:35:00,48.94,48.95,48.9,48.91,21400.0,34.0683,34.0752,34.0404,34.0474,21400.0
2009-06-09 14:40:00,48.91,48.98,48.85,48.86,38400.0,34.0474,34.0961,34.0056,34.0126,38400.0
2009-06-09 14:45:00,48.85,48.86,48.81,48.83,24800.0,34.0056,34.0126,33.9778,33.9917,24800.0
2009-06-09 14:50:00,48.83,48.87,48.79,48.8,12000.0,33.9917,34.0196,33.9639,33.9708,12000.0
2009-06-09 14:55:00,48.78,48.86,48.77,48.86,11000.0,33.9569,34.0126,33.9499,34.0126,11000.0
2009-06-09 15:00:00,48.87,48.92,48.81,48.81,22300.0,34.0196,34.0544,33.9778,33.9778,22300.0
2009-06-09 15:05:00,48.81,48.89,48.81,48.86,41600.0,33.9778,34.0335,33.9778,34.0126,41600.0
2009-06-09 15:10:00,48.86,48.86,48.77,48.82,42900.0,34.0126,34.0126,33.9499,33.9848,42900.0
2009-06-09 15:15:00,48.81,48.83,48.73,48.81,37900.0,33.9778,33.9917,33.9221,33.9778,37900.0
2009-06-09 15:20:00,48.82,48.82,48.72,48.76,31800.0,33.9848,33.9848,33.9151,33.943,31800.0
2009-06-09 15:25:00,48.75,48.8,48.74,48.78,15000.0,33.936,33.9708,33.9291,33.9569,15000.0
2009-06-09 15:30:00,48.77,48.82,48.72,48.82,41300.0,33.9499,33.9848,33.9151,33.9848,41300.0
2009-06-09 15:35:00,48.81,48.9,48.81,48.86,30500.0,33.9778,34.0404,33.9778,34.0126,30500.0
2009-06-09 15:40:00,48.85,48.89,48.81,48.87,32900.0,34.0056,34.0335,33.9778,34.0196,32900.0
2009-06-09 15:45:00,48.87,48.87,48.71,48.79,47700.0,34.0196,34.0196,33.9082,33.9639,47700.0
2009-06-09 15:50:00,48.8,48.83,48.77,48.78,25100.0,33.9708,33.9917,33.9499,33.9569,25100.0
2009-06-09 15:55:00,48.77,48.83,48.72,48.73,60000.0,33.9499,33.9917,33.9151,33.9221,60000.0
2009-06-10 09:30:00,49.16,49.22,49.14,49.17,27500.0,34.2214,34.2632,34.2075,34.2284,27500.0
2009-06-10 09:35:00,49.15,49.18,49.11,49.15,11400.0,34.2145,34.2354,34.1866,34.2145,11400.0
2009-06-10 09:40:00,49.13,49.13,49.05,49.06,10900.0,34.2005,34.2005,34.1449,34.1518,10900.0
2009-06-10 09:45:00,49.03,49.06,48.94,48.94,20300.0,34.1309,34.1518,34.0683,34.0683,20300.0
2009-06-10 09:50:00,48.96,49.01,48.95,48.99,30900.0,34.0822,34.117,34.0752,34.1031,30900.0
2009-06-10 09:55:00,48.98,49.1,48.98,49.09,32900.0,34.0961,34.1797,34.0961,34.1727,32900.0
2009-06-10 10:00:00,49.08,49.09,48.86,48.86,37300.0,34.1657,34.1727,34.0126,34.0126,37300.0
2009-06-10 10:05:00,48.85,48.93,48.85,48.91,13300.0,34.0056,34.0613,34.0056,34.0474,13300.0
2009-06-10 10:10:00,48.91,48.91,48.77,48.77,20700.0,34.0474,34.0474,33.9499,33.9499,20700.0
2009-06-10 10:15:00,48.78,48.83,48.73,48.77,24900.0,33.9569,33.9917,33.9221,33.9499,24900.0
2009-06-10 10:20:00,48.77,48.87,48.75,48.86,29200.0,33.9499,34.0196,33.936,34.0126,29200.0
2009-06-10 10:25:00,48.86,48.88,48.83,48.88,19600.0,34.0126,34.0265,33.9917,34.0265,19600.0
2009-06-10 10:30:00,48.88,48.93,48.81,48.87,61400.0,34.0265,34.0613,33.9778,34.0196,61400.0
2009-06-10 10:35:00,48.87,48.91,48.84,48.85,36700.0,34.0196,34.0474,33.9987,34.0056,36700.0
2009-06-10 10:40:00,48.84,48.84,48.78,48.8,18700.0,33.9987,33.9987,33.9569,33.9708,18700.0
2009-06-10 10:45:00,48.8,48.8,48.65,48.67,23200.0,33.9708,33.9708,33.8664,33.8803,23200.0
2009-06-10 10:50:00,48.67,48.72,48.65,48.71,24000.0,33.8803,33.9151,33.8664,33.9082,24000.0
2009-06-10 10:55:00,48.72,48.76,48.71,48.76,15900.0,33.9151,33.943,33.9082,33.943,15900.0
2009-06-10 11:00:00,48.75,48.75,48.62,48.7,48700.0,33.936,33.936,33.8455,33.9012,48700.0
2009-06-10 11:05:00,48.7,48.71,48.63,48.65,25700.0,33.9012,33.9082,33.8525,33.8664,25700.0
2009-06-10 11:10:00,48.64,48.68,48.61,48.66,20300.0,33.8594,33.8873,33.8386,33.8734,20300.0
2009-06-10 11:15:00,48.65,48.65,48.57,48.64,21900.0,33.8664,33.8664,33.8107,33.8594,21900.0
2009-06-10 11:20:00,48.65,48.71,48.64,48.7,17600.0,33.8664,33.9082,33.8594,33.9012,17600.0
2009-06-10 11:25:00,48.71,48.76,48.69,48.75,27800.0,33.9082,33.943,33.8943,33.936,27800.0
2009-06-10 11:30:00,48.75,48.77,48.74,48.75,20100.0,33.936,33.9499,33.9291,33.936,20100.0
2009-06-10 11:35:00,48.76,48.79,48.74,48.77,243900.0,33.943,33.9639,33.9291,33.9499,243900.0
2009-06-10 11:40:00,48.77,48.77,48.74,48.76,17300.0,33.9499,33.9499,33.9291,33.943,17300.0
2009-06-10 11:45:00,48.76,48.77,48.72,48.73,18000.0,33.943,33.9499,33.9151,33.9221,18000.0
2009-06-10 11:50:00,48.73,48.76,48.72,48.76,11700.0,33.9221,33.943,33.9151,33.943,11700.0
2009-06-10 11:55:00,48.76,48.76,48.69,48.72,21000.0,33.943,33.943,33.8943,33.9151,21000.0
2009-06-10 12:00:00,48.72,48.79,48.69,48.76,42300.0,33.9151,33.9639,33.8943,33.943,42300.0
2009-06-10 12:05:00,48.76,48.77,48.72,48.75,27100.0,33.943,33.9499,33.9151,33.936,27100.0
2009-06-10 12:10:00,48.75,48.78,48.75,48.78,9400.0,33.936,33.9569,33.936,33.9569,9400.0
2009-06-10 12:15:00,48.79,48.82,48.79,48.8,15600.0,33.9639,33.9848,33.9639,33.9708,15600.0
2009-06-10 12:20:00,48.81,48.81,48.65,48.66,17200.0,33.9778,33.9778,33.8664,33.8734,17200.0
2009-06-10 12:25:00,48.66,48.71,48.66,48.7,20800.0,33.8734,33.9082,33.8734,33.9012,20800.0
2009-06-10 12:30:00,48.7,48.7,48.62,48.66,54500.0,33.9012,33.9012,33.8455,33.8734,54500.0
2009-06-10 12:35:00,48.64,48.69,48.64,48.69,31700.0,33.8594,33.8943,33.8594,33.8943,31700.0
2009-06-10 12:40:00,48.68,48.69,48.66,48.66,24300.0,33.8873,33.8943,33.8734,33.8734,24300.0
2009-06-10 12:45:00,48.66,48.66,48.58,48.6,41100.0,33.8734,33.8734,33.8177,33.8316,41100.0
2009-06-10 12:50:00,48.6,48.65,48.6,48.64,20200.0,33.8316,33.8664,33.8316,33.8594,20200.0
2009-06-10 12:55:00,48.65,48.65,48.63,48.64,9300.0,33.8664,33.8664,33.8525,33.8594,9300.0
2009-06-10 13:00:00,48.64,48.64,48.43,48.43,76400.0,33.8594,33.8594,33.7133,33.7133,76400.0
2009-06-10 13:05:00,48.42,48.44,48.34,48.37,32000.0,33.7063,33.7202,33.6506,33.6715,32000.0
2009-06-10 13:10:00,48.38,48.41,48.35,48.39,18900.0,33.6785,33.6993,33.6576,33.6854,18900.0
2009-06-10 13:15:00,48.4,48.41,48.36,48.37,21000.0,33.6924,33.6993,33.6645,33.6715,21000.0
2009-06-10 13:20:00,48.35,48.37,48.3,48.37,23500.0,33.6576,33.6715,33.6228,33.6715,23500.0
2009-06-10 13:25:00,48.38,48.39,48.33,48.34,53300.0,33.6785,33.6854,33.6437,33.6506,53300.0
2009-06-10 13:30:00,48.34,48.34,48.28,48.29,22700.0,33.6506,33.6506,33.6088,33.6158,22700.0
2009-06-10 13:35:00,48.28,48.28,48.19,48.19,25500.0,33.6088,33.6088,33.5462,33.5462,25500.0
2009-06-10 13:40:00,48.19,48.23,48.16,48.16,25800.0,33.5462,33.574,33.5253,33.5253,25800.0
2009-06-10 13:45:00,48.16,48.18,48.08,48.1,14100.0,33.5253,33.5392,33.4696,33.4835,14100.0
2009-06-10 13:50:00,48.11,48.18,48.11,48.13,23100.0,33.4905,33.5392,33.4905,33.5044,23100.0
2009-06-10 13:55:00,48.12,48.21,48.12,48.2,47600.0,33.4975,33.5601,33.4975,33.5532,47600.0
2009-06-10 14:00:00,48.19,48.19,48.08,48.14,38400.0,33.5462,33.5462,33.4696,33.5114,38400.0
2009-06-10 14:05:00,48.14,48.15,48.04,48.15,53600.0,33.5114,33.5183,33.4418,33.5183,53600.0
2009-06-10 14:10:00,48.15,48.28,48.15,48.26,63400.0,33.5183,33.6088,33.5183,33.5949,63400.0
2009-06-10 14:15:00,48.26,48.27,48.23,48.26,17900.0,33.5949,33.6019,33.574,33.5949,17900.0
2009-06-10 14:20:00,48.3,48.32,48.26,48.26,43000.0,33.6228,33.6367,33.5949,33.5949,43000.0
2009-06-10 14:25:00,48.25,48.3,48.24,48.25,20700.0,33.588,33.6228,33.581,33.588,20700.0
2009-06-10 14:30:00,48.24,48.27,48.19,48.26,31400.0,33.581,33.6019,33.5462,33.5949,31400.0
2009-06-10 14:35:00,48.26,48.39,48.26,48.32,34300.0,33.5949,33.6854,33.5949,33.6367,34300.0
2009-06-10 14:40:00,48.31,48.33,48.29,48.33,26900.0,33.6297,33.6437,33.6158,33.6437,26900.0
2009-06-10 14:45:00,48.33,48.38,48.31,48.36,27400.0,33.6437,33.6785,33.6297,33.6645,27400.0
2009-06-10 14:50:00,48.37,48.42,48.31,48.4,30900.0,33.6715,33.7063,33.6297,33.6924,30900.0
2009-06-10 14:55:00,48.39,48.46,48.39,48.41,20900.0,33.6854,33.7341,33.6854,33.6993,20900.0
2009-06-10 15:00:00,48.41,48.41,48.34,48.36,26000.0,33.6993,33.6993,33.6506,33.6645,26000.0
2009-06-10 15:05:00,48.35,48.37,48.26,48.27,29300.0,33.6576,33.6715,33.5949,33.6019,29300.0
2009-06-10 15:10:00,48.28,48.31,48.26,48.27,25200.0,33.6088,33.6297,33.5949,33.6019,25200.0
2009-06-10 15:15:00,48.27,48.3,48.21,48.26,22700.0,33.6019,33.6228,33.5601,33.5949,22700.0
2009-06-10 15:20:00,48.27,48.33,48.26,48.28,24800.0,33.6019,33.6437,33.5949,33.6088,24800.0
2009-06-10 15:25:00,48.28,48.31,48.22,48.27,34900.0,33.6088,33.6297,33.5671,33.6019,34900.0
2009-06-10 15:30:00,48.26,48.42,48.26,48.39,39600.0,33.5949,33.7063,33.5949,33.6854,39600.0
2009-06-10 15:35:00,48.39,48.49,48.38,48.44,65900.0,33.6854,33.755,33.6785,33.7202,65900.0
2009-06-10 15:40:00,48.44,48.51,48.37,48.51,77500.0,33.7202,33.769,33.6715,33.769,77500.0
2009-06-10 15:45:00,48.52,48.54,48.45,48.5,41800.0,33.7759,33.7898,33.7272,33.762,41800.0
2009-06-10 15:50:00,48.5,48.57,48.42,48.54,40000.0,33.762,33.8107,33.7063,33.7898,40000.0
2009-06-10 15:55:00,48.55,48.62,48.52,48.61,36900.0,33.7968,33.8455,33.7759,33.8386,36900.0
2009-06-11 09:30:00,48.75,48.92,48.74,48.84,24200.0,33.936,34.0544,33.9291,33.9987,24200.0
2009-06-11 09:35:00,48.88,48.9,48.77,48.77,10800.0,34.0265,34.0404,33.9499,33.9499,10800.0
2009-06-11 09:40:00,48.82,48.84,48.78,48.81,14200.0,33.9848,33.9987,33.9569,33.9778,14200.0
2009-06-11 09:45:00,48.81,49.08,48.81,49.07,19200.0,33.9778,34.1657,33.9778,34.1588,19200.0
2009-06-11 09:50:00,49.07,49.13,49.07,49.09,9400.0,34.1588,34.2005,34.1588,34.1727,9400.0
2009-06-11 09:55:00,49.08,49.12,49.02,49.03,20500.0,34.1657,34.1936,34.124,34.1309,20500.0
2009-06-11 10:00:00,49.04,49.08,49.01,49.02,14000.0,34.1379,34.1657,34.117,34.124,14000.0
2009-06-11 10:05:00,49.01,49.1,48.99,49.05,15000.0,34.117,34.1797,34.1031,34.1449,15000.0
2009-06-11 10:10:00,49.06,49.15,49.06,49.15,10300.0,34.1518,34.2145,34.1518,34.2145,10300.0
2009-06-11 10:15:00,49.15,49.25,49.14,49.17,26300.0,34.2145,34.2841,34.2075,34.2284,26300.0
2009-06-11 10:20:00,49.17,49.19,49.06,49.1,42300.0,34.2284,34.2423,34.1518,34.1797,42300.0
2009-06-11 10:25:00,49.09,49.11,49.06,49.08,11100.0,34.1727,34.1866,34.1518,34.1657,11100.0
2009-06-11 10:30:00,49.08,49.12,49.03,49.03,6900.0,34.1657,34.1936,34.1309,34.1309,6900.0
2009-06-11 10:35:00,49.04,49.07,48.99,49.06,14300.0,34.1379,34.1588,34.1031,34.1518,14300.0
2009-06-11 10:40:00,49.07,49.12,49.04,49.09,16300.0,34.1588,34.1936,34.1379,34.1727,16300.0
2009-06-11 10:45:00,49.1,49.14,49.09,49.13,14800.0,34.1797,34.2075,34.1727,34.2005,14800.0
2009-06-11 10:50:00,49.13,49.13,49.11,49.11,4100.0,34.2005,34.2005,34.1866,34.1866,4100.0
2009-06-11 10:55:00,49.1,49.12,49.04,49.04,10800.0,34.1797,34.1936,34.1379,34.1379,10800.0
2009-06-11 11:00:00,49.02,49.02,48.96,49.0,10200.0,34.124,34.124,34.0822,34.1101,10200.0
2009-06-11 11:05:00,49.01,49.03,48.98,49.0,8800.0,34.117,34.1309,34.0961,34.1101,8800.0
2009-06-11 11:10:00,48.99,49.04,48.97,49.02,14500.0,34.1031,34.1379,34.0892,34.124,14500.0
2009-06-11 11:15:00,49.02,49.13,49.02,49.13,8400.0,34.124,34.2005,34.124,34.2005,8400.0
2009-06-11 11:20:00,49.13,49.17,49.12,49.17,9700.0,34.2005,34.2284,34.1936,34.2284,9700.0
2009-06-11 11:25:00,49.17,49.21,49.14,49.21,19400.0,34.2284,34.2562,34.2075,34.2562,19400.0
2009-06-11 11:30:00,49.2,49.2,49.14,49.14,16600.0,34.2493,34.2493,34.2075,34.2075,16600.0
2009-06-11 11:35:00,49.14,49.14,49.12,49.14,11900.0,34.2075,34.2075,34.1936,34.2075,11900.0
2009-06-11 11:40:00,49.15,49.17,49.08,49.08,16800.0,34.2145,34.2284,34.1657,34.1657,16800.0
2009-06-11 11:45:00,49.08,49.13,49.07,49.11,8600.0,34.1657,34.2005,34.1588,34.1866,8600.0
2009-06-11 11:50:00,49.11,49.19,49.11,49.19,5700.0,34.1866,34.2423,34.1866,34.2423,5700.0
2009-06-11 11:55:00,49.2,49.22,49.16,49.16,10100.0,34.2493,34.2632,34.2214,34.2214,10100.0
2009-06-11 12:00:00,49.12,49.16,49.09,49.15,28800.0,34.1936,34.2214,34.1727,34.2145,28800.0
2009-06-11 12:05:00,49.15,49.17,49.1,49.12,10500.0,34.2145,34.2284,34.1797,34.1936,10500.0
2009-06-11 12:10:00,49.12,49.15,49.06,49.09,17600.0,34.1936,34.2145,34.1518,34.1727,17600.0
2009-06-11 12:15:00,49.1,49.13,49.08,49.12,11900.0,34.1797,34.2005,34.1657,34.1936,11900.0
2009-06-11 12:20:00,49.12,49.19,49.12,49.19,15200.0,34.1936,34.2423,34.1936,34.2423,15200.0
2009-06-11 12:25:00,49.19,49.2,49.14,49.14,11800.0,34.2423,34.2493,34.2075,34.2075,11800.0
2009-06-11 12:30:00,49.15,49.23,49.14,49.23,35400.0,34.2145,34.2702,34.2075,34.2702,35400.0
2009-06-11 12:35:00,49.21,49.23,49.17,49.22,35800.0,34.2562,34.2702,34.2284,34.2632,35800.0
2009-06-11 12:40:00,49.22,49.29,49.21,49.29,22500.0,34.2632,34.3119,34.2562,34.3119,22500.0
2009-06-11 12:45:00,49.29,49.31,49.26,49.26,20900.0,34.3119,34.3259,34.291,34.291,20900.0
2009-06-11 12:50:00,49.25,49.34,49.24,49.3,35400.0,34.2841,34.3467,34.2771,34.3189,35400.0
2009-06-11 12:55:00,49.33,49.41,49.33,49.38,38900.0,34.3398,34.3955,34.3398,34.3746,38900.0
2009-06-11 13:00:00,49.38,49.49,49.35,49.42,39100.0,34.3746,34.4512,34.3537,34.4024,39100.0
2009-06-11 13:05:00,49.43,49.43,49.32,49.32,18100.0,34.4094,34.4094,34.3328,34.3328,18100.0
2009-06-11 13:10:00,49.35,49.42,49.33,49.34,43200.0,34.3537,34.4024,34.3398,34.3467,43200.0
2009-06-11 13:15:00,49.33,49.41,49.33,49.4,27000.0,34.3398,34.3955,34.3398,34.3885,27000.0
2009-06-11 13:20:00,49.4,49.53,49.4,49.51,48700.0,34.3885,34.479,34.3885,34.4651,48700.0
2009-06-11 13:25:00,49.51,49.58,49.49,49.58,35600.0,34.4651,34.5138,34.4512,34.5138,35600.0
2009-06-11 13:30:00,49.59,49.61,49.52,49.56,40600.0,34.5208,34.5347,34.472,34.4999,40600.0
2009-06-11 13:35:00,49.56,49.56,49.46,49.47,20600.0,34.4999,34.4999,34.4303,34.4372,20600.0
2009-06-11 13:40:00,49.46,49.46,49.38,49.44,36100.0,34.4303,34.4303,34.3746,34.4163,36100.0
2009-06-11 13:45:00,49.44,49.49,49.41,49.42,14600.0,34.4163,34.4512,34.3955,34.4024,14600.0
2009-06-11 13:50:00,49.42,49.42,49.36,49.4,18400.0,34.4024,34.4024,34.3607,34.3885,18400.0
2009-06-11 13:55:00,49.4,49.44,49.4,49.41,26500.0,34.3885,34.4163,34.3885,34.3955,26500.0
2009-06-11 14:00:00,49.41,49.41,49.31,49.33,34200.0,34.3955,34.3955,34.3259,34.3398,34200.0
2009-06-11 14:05:00,49.36,49.4,49.3,49.32,25400.0,34.3607,34.3885,34.3189,34.3328,25400.0
2009-06-11 14:10:00,49.31,49.38,49.29,49.37,39100.0,34.3259,34.3746,34.3119,34.3676,39100.0
2009-06-11 14:15:00,49.37,49.44,49.33,49.42,76600.0,34.3676,34.4163,34.3398,34.4024,76600.0
2009-06-11 14:20:00,49.41,49.44,49.37,49.41,59600.0,34.3955,34.4163,34.3676,34.3955,59600.0
2009-06-11 14:25:00,49.42,49.46,49.42,49.46,28100.0,34.4024,34.4303,34.4024,34.4303,28100.0
2009-06-11 14:30:00,49.47,49.5,49.43,49.44,87900.0,34.4372,34.4581,34.4094,34.4163,87900.0
2009-06-11 14:35:00,49.45,49.45,49.26,49.33,63400.0,34.4233,34.4233,34.291,34.3398,63400.0
2009-06-11 14:40:00,49.32,49.35,49.29,49.33,25800.0,34.3328,34.3537,34.3119,34.3398,25800.0
2009-06-11 14:45:00,49.33,49.37,49.3,49.32,31200.0,34.3398,34.3676,34.3189,34.3328,31200.0
2009-06-11 14:50:00,49.31,49.4,49.28,49.37,40400.0,34.3259,34.3885,34.305,34.3676,40400.0
2009-06-11 14:55:00,49.38,49.45,49.38,49.43,44600.0,34.3746,34.4233,34.3746,34.4094,44600.0
2009-06-11 15:00:00,49.43,49.44,49.35,49.39,79800.0,34.4094,34.4163,34.3537,34.3815,79800.0
2009-06-11 15:05:00,49.39,49.48,49.38,49.44,23600.0,34.3815,34.4442,34.3746,34.4163,23600.0
2009-06-11 15:10:00,49.44,49.44,49.37,49.41,24000.0,34.4163,34.4163,34.3676,34.3955,24000.0
2009-06-11 15:15:00,49.42,49.48,49.4,49.41,33300.0,34.4024,34.4442,34.3885,34.3955,33300.0
2009-06-11 15:20:00,49.41,49.41,49.33,49.39,30800.0,34.3955,34.3955,34.3398,34.3815,30800.0
2009-06-11 15:25:00,49.4,49.41,49.3,49.3,20100.0,34.3885,34.3955,34.3189,34.3189,20100.0
2009-06-11 15:30:00,49.29,49.3,49.1,49.17,103700.0,34.3119,34.3189,34.1797,34.2284,103700.0
2009-06-11 15:35:00,49.16,49.28,49.14,49.22,53400.0,34.2214,34.305,34.2075,34.2632,53400.0
2009-06-11 15:40:00,49.2,49.28,49.15,49.16,94100.0,34.2493,34.305,34.2145,34.2214,94100.0
2009-06-11 15:45:00,49.16,49.3,49.16,49.21,66800.0,34.2214,34.3189,34.2214,34.2562,66800.0
2009-06-11 15:50:00,49.21,49.25,49.11,49.14,73400.0,34.2562,34.2841,34.1866,34.2075,73400.0
2009-06-11 15:55:00,49.13,49.13,48.93,48.98,83600.0,34.2005,34.2005,34.0613,34.0961,83600.0
2009-06-12 09:30:00,48.76,48.81,48.69,48.74,24600.0,33.943,33.9778,33.8943,33.9291,24600.0
2009-06-12 09:35:00,48.74,48.8,48.72,48.8,15200.0,33.9291,33.9708,33.9151,33.9708,15200.0
2009-06-12 09:40:00,48.81,48.84,48.74,48.77,17500.0,33.9778,33.9987,33.9291,33.9499,17500.0
2009-06-12 09:45:00,48.75,48.81,48.74,48.77,47800.0,33.936,33.9778,33.9291,33.9499,47800.0
2009-06-12 09:50:00,48.78,48.86,48.76,48.77,29000.0,33.9569,34.0126,33.943,33.9499,29000.0
2009-06-12 09:55:00,48.78,48.78,48.66,48.7,65900.0,33.9569,33.9569,33.8734,33.9012,65900.0
2009-06-12 10:00:00,48.69,48.69,48.6,48.66,38700.0,33.8943,33.8943,33.8316,33.8734,38700.0
2009-06-12 10:05:00,48.69,48.71,48.66,48.7,26800.0,33.8943,33.9082,33.8734,33.9012,26800.0
2009-06-12 10:10:00,48.7,48.78,48.67,48.77,42800.0,33.9012,33.9569,33.8803,33.9499,42800.0
2009-06-12 10:15:00,48.77,48.84,48.76,48.82,31400.0,33.9499,33.9987,33.943,33.9848,31400.0
2009-06-12 10:20:00,48.83,48.9,48.83,48.84,15100.0,33.9917,34.0404,33.9917,33.9987,15100.0
2009-06-12 10:25:00,48.83,48.87,48.77,48.78,25200.0,33.9917,34.0196,33.9499,33.9569,25200.0
2009-06-12 10:30:00,48.79,48.82,48.76,48.81,8400.0,33.9639,33.9848,33.943,33.9778,8400.0
2009-06-12 10:35:00,48.82,48.91,48.82,48.88,14600.0,33.9848,34.0474,33.9848,34.0265,14600.0
2009-06-12 10:40:00,48.88,48.97,48.88,48.96,27200.0,34.0265,34.0892,34.0265,34.0822,27200.0
2009-06-12 10:45:00,48.96,48.99,48.93,48.93,27500.0,34.0822,34.1031,34.0613,34.0613,27500.0
2009-06-12 10:50:00,48.92,49.01,48.92,48.98,30700.0,34.0544,34.117,34.0544,34.0961,30700.0
2009-06-12 10:55:00,48.98,48.98,48.91,48.92,29300.0,34.0961,34.0961,34.0474,34.0544,29300.0
2009-06-12 11:00:00,48.92,48.94,48.89,48.89,18900.0,34.0544,34.0683,34.0335,34.0335,18900.0
2009-06-12 11:05:00,48.89,48.9,48.86,48.88,15400.0,34.0335,34.0404,34.0126,34.0265,15400.0
2009-06-12 11:10:00,48.87,48.91,48.87,48.9,23600.0,34.0196,34.0474,34.0196,34.0404,23600.0
2009-06-12 11:15:00,48.89,48.9,48.83,48.84,36300.0,34.0335,34.0404,33.9917,33.9987,36300.0
2009-06-12 11:20:00,48.84,48.86,48.83,48.86,15600.0,33.9987,34.0126,33.9917,34.0126,15600.0
2009-06-12 11:25:00,48.85,48.87,48.83,48.86,27200.0,34.0056,34.0196,33.9917,34.0126,27200.0
2009-06-12 11:30:00,48.86,48.91,48.85,48.9,14000.0,34.0126,34.0474,34.0056,34.0404,14000.0
2009-06-12 11:35:00,48.9,48.9,48.88,48.89,11700.0,34.0404,34.0404,34.0265,34.0335,11700.0
2009-06-12 11:40:00,48.89,48.89,48.84,48.84,19400.0,34.0335,34.0335,33.9987,33.9987,19400.0
2009-06-12 11:45:00,48.84,48.86,48.77,48.84,52200.0,33.9987,34.0126,33.9499,33.9987,52200.0
2009-06-12 11:50:00,48.84,48.86,48.83,48.83,8300.0,33.9987,34.0126,33.9917,33.9917,8300.0
2009-06-12 11:55:00,48.83,48.85,48.81,48.81,8500.0,33.9917,34.0056,33.9778,33.9778,8500.0
2009-06-12 12:00:00,48.81,48.85,48.81,48.84,15600.0,33.9778,34.0056,33.9778,33.9987,15600.0
2009-06-12 12:05:00,48.84,48.87,48.8,48.87,26800.0,33.9987,34.0196,33.9708,34.0196,26800.0
2009-06-12 12:10:00,48.86,48.9,48.86,48.89,6100.0,34.0126,34.0404,34.0126,34.0335,6100.0
2009-06-12 12:15:00,48.91,48.91,48.87,48.88,29200.0,34.0474,34.0474,34.0196,34.0265,29200.0
2009-06-12 12:20:00,48.89,48.89,48.84,48.84,50900.0,34.0335,34.0335,33.9987,33.9987,50900.0
2009-06-12 12:25:00,48.84,48.86,48.83,48.84,8300.0,33.9987,34.0126,33.9917,33.9987,8300.0
2009-06-12 12:30:00,48.85,48.85,48.76,48.79,17200.0,34.0056,34.0056,33.943,33.9639,17200.0
2009-06-12 12:35:00,48.79,48.85,48.79,48.84,16300.0,33.9639,34.0056,33.9639,33.9987,16300.0
2009-06-12 12:40:00,48.83,48.84,48.82,48.82,18000.0,33.9917,33.9987,33.9848,33.9848,18000.0
2009-06-12 12:45:00,48.83,48.9,48.83,48.9,23100.0,33.9917,34.0404,33.9917,34.0404,23100.0
2009-06-12 12:50:00,48.9,48.91,48.82,48.83,77500.0,34.0404,34.0474,33.9848,33.9917,77500.0
2009-06-12 12:55:00,48.84,48.92,48.8,48.91,91100.0,33.9987,34.0544,33.9708,34.0474,91100.0
2009-06-12 13:00:00,48.91,48.95,48.91,48.92,59900.0,34.0474,34.0752,34.0474,34.0544,59900.0
2009-06-12 13:05:00,48.93,48.93,48.82,48.85,70900.0,34.0613,34.0613,33.9848,34.0056,70900.0
2009-06-12 13:10:00,48.85,48.89,48.85,48.87,17900.0,34.0056,34.0335,34.0056,34.0196,17900.0
2009-06-12 13:15:00,48.88,48.92,48.84,48.88,27400.0,34.0265,34.0544,33.9987,34.0265,27400.0
2009-06-12 13:20:00,48.88,48.93,48.88,48.91,25500.0,34.0265,34.0613,34.0265,34.0474,25500.0
2009-06-12 13:25:00,48.91,48.91,48.87,48.88,10700.0,34.0474,34.0474,34.0196,34.0265,10700.0
2009-06-12 13:30:00,48.88,48.88,48.86,48.87,4800.0,34.0265,34.0265,34.0126,34.0196,4800.0
2009-06-12 13:35:00,48.87,48.91,48.87,48.91,11000.0,34.0196,34.0474,34.0196,34.0474,11000.0
2009-06-12 13:40:00,48.92,48.94,48.88,48.91,20500.0,34.0544,34.0683,34.0265,34.0474,20500.0
2009-06-12 13:45:00,48.9,48.94,48.9,48.93,3800.0,34.0404,34.0683,34.0404,34.0613,3800.0
2009-06-12 13:50:00,48.94,48.99,48.93,48.97,28900.0,34.0683,34.1031,34.0613,34.0892,28900.0
2009-06-12 13:55:00,48.98,48.99,48.95,48.99,12400.0,34.0961,34.1031,34.0752,34.1031,12400.0
2009-06-12 14:00:00,48.98,48.99,48.91,48.92,17400.0,34.0961,34.1031,34.0474,34.0544,17400.0
2009-06-12 14:05:00,48.91,48.94,48.89,48.92,30400.0,34.0474,34.0683,34.0335,34.0544,30400.0
2009-06-12 14:10:00,48.91,48.95,48.9,48.94,10700.0,34.0474,34.0752,34.0404,34.0683,10700.0
2009-06-12 14:15:00,48.94,48.96,48.92,48.94,7500.0,34.0683,34.0822,34.0544,34.0683,7500.0
2009-06-12 14:20:00,48.95,49.0,48.95,48.95,13000.0,34.0752,34.1101,34.0752,34.0752,13000.0
2009-06-12 14:25:00,48.94,48.95,48.88,48.91,29100.0,34.0683,34.0752,34.0265,34.0474,29100.0
2009-06-12 14:30:00,48.92,49.0,48.91,48.99,10000.0,34.0544,34.1101,34.0474,34.1031,10000.0
2009-06-12 14:35:00,48.98,48.98,48.96,48.97,8600.0,34.0961,34.0961,34.0822,34.0892,8600.0
2009-06-12 14:40:00,48.98,49.18,48.98,49.12,34400.0,34.0961,34.2354,34.0961,34.1936,34400.0
2009-06-12 14:45:00,49.13,49.2,49.12,49.12,29900.0,34.2005,34.2493,34.1936,34.1936,29900.0
2009-06-12 14:50:00,49.1,49.13,49.07,49.12,10800.0,34.1797,34.2005,34.1588,34.1936,10800.0
2009-06-12 14:55:00,49.1,49.14,49.05,49.09,15800.0,34.1797,34.2075,34.1449,34.1727,15800.0
2009-06-12 15:00:00,49.12,49.14,49.08,49.13,24100.0,34.1936,34.2075,34.1657,34.2005,24100.0
2009-06-12 15:05:00,49.13,49.15,49.09,49.09,10600.0,34.2005,34.2145,34.1727,34.1727,10600.0
2009-06-12 15:10:00,49.09,49.15,49.09,49.12,20100.0,34.1727,34.2145,34.1727,34.1936,20100.0
2009-06-12 15:15:00,49.12,49.15,49.1,49.14,34400.0,34.1936,34.2145,34.1797,34.2075,34400.0
2009-06-12 15:20:00,49.14,49.14,49.08,49.09,12700.0,34.2075,34.2075,34.1657,34.1727,12700.0
2009-06-12 15:25:00,49.08,49.12,49.06,49.11,19300.0,34.1657,34.1936,34.1518,34.1866,19300.0
2009-06-12 15:30:00,49.11,49.13,49.05,49.06,37100.0,34.1866,34.2005,34.1449,34.1518,37100.0
2009-06-12 15:35:00,49.06,49.06,48.94,48.95,50000.0,34.1518,34.1518,34.0683,34.0752,50000.0
2009-06-12 15:40:00,48.95,49.0,48.95,48.98,22600.0,34.0752,34.1101,34.0752,34.0961,22600.0
2009-06-12 15:45:00,48.97,48.98,48.91,48.94,18400.0,34.0892,34.0961,34.0474,34.0683,18400.0
2009-06-12 15:50:00,48.94,49.05,48.94,48.99,35200.0,34.0683,34.1449,34.0683,34.1031,35200.0
2009-06-12 15:55:00,49.0,49.16,48.99,49.15,94100.0,34.1101,34.2214,34.1031,34.2145,94100.0
2009-06-15 09:30:00,48.58,48.61,48.4,48.42,20500.0,33.8177,33.8386,33.6924,33.7063,20500.0
2009-06-15 09:35:00,48.42,48.49,48.38,48.42,23100.0,33.7063,33.755,33.6785,33.7063,23100.0
2009-06-15 09:40:00,48.41,48.44,48.36,48.37,16900.0,33.6993,33.7202,33.6645,33.6715,16900.0
2009-06-15 09:45:00,48.31,48.31,48.17,48.2,29400.0,33.6297,33.6297,33.5323,33.5532,29400.0
2009-06-15 09:50:00,48.2,48.3,48.19,48.3,15300.0,33.5532,33.6228,33.5462,33.6228,15300.0
2009-06-15 09:55:00,48.28,48.39,48.26,48.37,19400.0,33.6088,33.6854,33.5949,33.6715,19400.0
2009-06-15 10:00:00,48.38,48.4,48.31,48.31,25200.0,33.6785,33.6924,33.6297,33.6297,25200.0
2009-06-15 10:05:00,48.31,48.37,48.29,48.35,61400.0,33.6297,33.6715,33.6158,33.6576,61400.0
2009-06-15 10:10:00,48.35,48.36,48.29,48.29,21600.0,33.6576,33.6645,33.6158,33.6158,21600.0
2009-06-15 10:15:00,48.29,48.29,48.23,48.27,31300.0,33.6158,33.6158,33.574,33.6019,31300.0
2009-06-15 10:20:00,48.28,48.3,48.25,48.28,11200.0,33.6088,33.6228,33.588,33.6088,11200.0
2009-06-15 10:25:00,48.28,48.29,48.24,48.25,16200.0,33.6088,33.6158,33.581,33.588,16200.0
2009-06-15 10:30:00,48.26,48.26,48.06,48.1,42000.0,33.5949,33.5949,33.4557,33.4835,42000.0
2009-06-15 10:35:00,48.1,48.1,47.95,47.97,39700.0,33.4835,33.4835,33.3791,33.393,39700.0
2009-06-15 10:40:00,47.98,48.0,47.94,47.96,13900.0,33.4,33.4139,33.3722,33.3861,13900.0
2009-06-15 10:45:00,47.95,48.05,47.95,48.02,8600.0,33.3791,33.4487,33.3791,33.4279,8600.0
2009-06-15 10:50:00,48.01,48.08,48.0,48.06,17200.0,33.4209,33.4696,33.4139,33.4557,17200.0
2009-06-15 10:55:00,48.07,48.07,48.02,48.02,11000.0,33.4627,33.4627,33.4279,33.4279,11000.0
2009-06-15 11:00:00,48.05,48.05,47.94,47.98,41200.0,33.4487,33.4487,33.3722,33.4,41200.0
2009-06-15 11:05:00,47.99,47.99,47.91,47.91,23200.0,33.407,33.407,33.3513,33.3513,23200.0
2009-06-15 11:10:00,47.9,47.93,47.87,47.92,21200.0,33.3443,33.3652,33.3234,33.3582,21200.0
2009-06-15 11:15:00,47.92,47.94,47.88,47.9,28000.0,33.3582,33.3722,33.3304,33.3443,28000.0
2009-06-15 11:20:00,47.91,47.91,47.84,47.85,37900.0,33.3513,33.3513,33.3025,33.3095,37900.0
2009-06-15 11:25:00,47.86,47.87,47.83,47.87,40600.0,33.3165,33.3234,33.2956,33.3234,40600.0
2009-06-15 11:30:00,47.87,47.94,47.87,47.93,23000.0,33.3234,33.3722,33.3234,33.3652,23000.0
2009-06-15 11:35:00,47.92,47.93,47.88,47.88,25800.0,33.3582,33.3652,33.3304,33.3304,25800.0
2009-06-15 11:40:00,47.89,47.94,47.88,47.94,16700.0,33.3374,33.3722,33.3304,33.3722,16700.0
2009-06-15 11:45:00,47.93,47.99,47.93,47.96,17600.0,33.3652,33.407,33.3652,33.3861,17600.0
2009-06-15 11:50:00,47.96,47.97,47.91,47.94,27800.0,33.3861,33.393,33.3513,33.3722,27800.0
2009-06-15 11:55:00,47.93,47.94,47.88,47.9,11300.0,33.3652,33.3722,33.3304,33.3443,11300.0
2009-06-15 12:00:00,47.91,47.94,47.88,47.89,11300.0,33.3513,33.3722,33.3304,33.3374,11300.0
2009-06-15 12:05:00,47.89,47.9,47.85,47.88,22000.0,33.3374,33.3443,33.3095,33.3304,22000.0
2009-06-15 12:10:00,47.88,47.88,47.83,47.87,19000.0,33.3304,33.3304,33.2956,33.3234,19000.0
2009-06-15 12:15:00,47.86,47.87,47.82,47.84,9700.0,33.3165,33.3234,33.2886,33.3025,9700.0
2009-06-15 12:20:00,47.85,47.89,47.85,47.86,10500.0,33.3095,33.3374,33.3095,33.3165,10500.0
2009-06-15 12:25:00,47.86,47.88,47.78,47.81,12300.0,33.3165,33.3304,33.2608,33.2817,12300.0
2009-06-15 12:30:00,47.81,47.88,47.81,47.88,10500.0,33.2817,33.3304,33.2817,33.3304,10500.0
2009-06-15 12:35:00,47.88,47.93,47.88,47.9,22200.0,33.3304,33.3652,33.3304,33.3443,22200.0
2009-06-15 12:40:00,47.9,47.93,47.88,47.92,96100.0,33.3443,33.3652,33.3304,33.3582,96100.0
2009-06-15 12:45:00,47.9,47.9,47.84,47.84,19800.0,33.3443,33.3443,33.3025,33.3025,19800.0
2009-06-15 12:50:00,47.86,47.91,47.83,47.85,31600.0,33.3165,33.3513,33.2956,33.3095,31600.0
2009-06-15 12:55:00,47.86,47.91,47.86,47.9,10000.0,33.3165,33.3513,33.3165,33.3443,10000.0
2009-06-15 13:00:00,47.89,47.89,47.77,47.77,16500.0,33.3374,33.3374,33.2538,33.2538,16500.0
2009-06-15 13:05:00,47.76,47.81,47.75,47.8,22000.0,33.2469,33.2817,33.2399,33.2747,22000.0
2009-06-15 13:10:00,47.8,47.9,47.8,47.87,12400.0,33.2747,33.3443,33.2747,33.3234,12400.0
2009-06-15 13:15:00,47.88,47.89,47.81,47.82,14500.0,33.3304,33.3374,33.2817,33.2886,14500.0
2009-06-15 13:20:00,47.82,47.82,47.78,47.8,11100.0,33.2886,33.2886,33.2608,33.2747,11100.0
2009-06-15 13:25:00,47.82,47.82,47.76,47.77,9700.0,33.2886,33.2886,33.2469,33.2538,9700.0
2009-06-15 13:30:00,47.75,47.75,47.7,47.75,28100.0,33.2399,33.2399,33.2051,33.2399,28100.0
2009-06-15 13:35:00,47.75,47.75,47.71,47.73,10900.0,33.2399,33.2399,33.2121,33.226,10900.0
2009-06-15 13:40:00,47.74,47.75,47.71,47.73,20000.0,33.2329,33.2399,33.2121,33.226,20000.0
2009-06-15 13:45:00,47.74,47.82,47.73,47.81,81200.0,33.2329,33.2886,33.226,33.2817,81200.0
2009-06-15 13:50:00,47.81,47.83,47.78,47.81,7900.0,33.2817,33.2956,33.2608,33.2817,7900.0
2009-06-15 13:55:00,47.81,47.82,47.77,47.78,27900.0,33.2817,33.2886,33.2538,33.2608,27900.0
2009-06-15 14:00:00,47.78,47.85,47.75,47.83,17400.0,33.2608,33.3095,33.2399,33.2956,17400.0
2009-06-15 14:05:00,47.83,47.86,47.81,47.82,21300.0,33.2956,33.3165,33.2817,33.2886,21300.0
2009-06-15 14:10:00,47.82,47.83,47.79,47.8,18600.0,33.2886,33.2956,33.2677,33.2747,18600.0
2009-06-15 14:15:00,47.8,47.83,47.74,47.8,20600.0,33.2747,33.2956,33.2329,33.2747,20600.0
2009-06-15 14:20:00,47.8,47.83,47.79,47.82,17600.0,33.2747,33.2956,33.2677,33.2886,17600.0
2009-06-15 14:25:00,47.82,47.88,47.81,47.86,19400.0,33.2886,33.3304,33.2817,33.3165,19400.0
2009-06-15 14:30:00,47.85,47.85,47.8,47.82,10900.0,33.3095,33.3095,33.2747,33.2886,10900.0
2009-06-15 14:35:00,47.84,47.84,47.77,47.83,27900.0,33.3025,33.3025,33.2538,33.2956,27900.0
2009-06-15 14:40:00,47.82,47.82,47.73,47.75,37000.0,33.2886,33.2886,33.226,33.2399,37000.0
2009-06-15 14:45:00,47.74,47.78,47.72,47.76,25700.0,33.2329,33.2608,33.219,33.2469,25700.0
2009-06-15 14:50:00,47.76,47.76,47.7,47.71,15900.0,33.2469,33.2469,33.2051,33.2121,15900.0
2009-06-15 14:55:00,47.7,47.77,47.69,47.77,30700.0,33.2051,33.2538,33.1981,33.2538,30700.0
2009-06-15 15:00:00,47.77,47.78,47.7,47.75,21100.0,33.2538,33.2608,33.2051,33.2399,21100.0
2009-06-15 15:05:00,47.75,47.79,47.74,47.79,13600.0,33.2399,33.2677,33.2329,33.2677,13600.0
2009-06-15 15:10:00,47.79,47.84,47.79,47.82,48100.0,33.2677,33.3025,33.2677,33.2886,48100.0
2009-06-15 15:15:00,47.82,47.89,47.77,47.85,43000.0,33.2886,33.3374,33.2538,33.3095,43000.0
2009-06-15 15:20:00,47.85,47.9,47.84,47.84,139900.0,33.3095,33.3443,33.3025,33.3025,139900.0
2009-06-15 15:25:00,47.85,47.9,47.82,47.86,150300.0,33.3095,33.3443,33.2886,33.3165,150300.0
2009-06-15 15:30:00,47.87,47.9,47.84,47.86,122700.0,33.3234,33.3443,33.3025,33.3165,122700.0
2009-06-15 15:35:00,47.86,47.99,47.86,47.92,72900.0,33.3165,33.407,33.3165,33.3582,72900.0
2009-06-15 15:40:00,47.92,47.92,47.82,47.88,28500.0,33.3582,33.3582,33.2886,33.3304,28500.0
2009-06-15 15:45:00,47.87,47.98,47.87,47.95,33500.0,33.3234,33.4,33.3234,33.3791,33500.0
2009-06-15 15:50:00,47.96,47.98,47.87,47.93,61100.0,33.3861,33.4,33.3234,33.3652,61100.0
2009-06-15 15:55:00,47.93,47.93,47.88,47.9,49900.0,33.3652,33.3652,33.3304,33.3443,49900.0
2009-06-16 09:30:00,48.06,48.22,48.05,48.08,43400.0,33.4557,33.5671,33.4487,33.4696,43400.0
2009-06-16 09:35:00,48.08,48.12,47.97,48.02,35700.0,33.4696,33.4975,33.393,33.4279,35700.0
2009-06-16 09:40:00,47.98,48.06,47.98,48.06,18700.0,33.4,33.4557,33.4,33.4557,18700.0
2009-06-16 09:45:00,48.09,48.12,48.07,48.08,15900.0,33.4766,33.4975,33.4627,33.4696,15900.0
2009-06-16 09:50:00,48.09,48.11,48.01,48.02,19600.0,33.4766,33.4905,33.4209,33.4279,19600.0
2009-06-16 09:55:00,48.01,48.02,47.94,47.97,21700.0,33.4209,33.4279,33.3722,33.393,21700.0
2009-06-16 10:00:00,47.96,48.08,47.94,48.05,27200.0,33.3861,33.4696,33.3722,33.4487,27200.0
2009-06-16 10:05:00,48.05,48.09,47.98,48.01,45500.0,33.4487,33.4766,33.4,33.4209,45500.0
2009-06-16 10:10:00,48.02,48.06,47.9,47.93,18100.0,33.4279,33.4557,33.3443,33.3652,18100.0
2009-06-16 10:15:00,47.92,47.94,47.84,47.86,19000.0,33.3582,33.3722,33.3025,33.3165,19000.0
2009-06-16 10:20:00,47.89,47.94,47.85,47.93,11900.0,33.3374,33.3722,33.3095,33.3652,11900.0
2009-06-16 10:25:00,47.93,47.98,47.91,47.94,6400.0,33.3652,33.4,33.3513,33.3722,6400.0
2009-06-16 10:30:00,47.93,47.97,47.9,47.96,22500.0,33.3652,33.393,33.3443,33.3861,22500.0
2009-06-16 10:35:00,47.96,48.02,47.9,48.0,102500.0,33.3861,33.4279,33.3443,33.4139,102500.0
2009-06-16 10:40:00,48.01,48.04,47.98,48.02,16000.0,33.4209,33.4418,33.4,33.4279,16000.0
2009-06-16 10:45:00,48.02,48.03,47.97,47.97,38100.0,33.4279,33.4348,33.393,33.393,38100.0
2009-06-16 10:50:00,47.97,47.99,47.94,47.98,39000.0,33.393,33.407,33.3722,33.4,39000.0
2009-06-16 10:55:00,47.96,47.98,47.96,47.98,5600.0,33.3861,33.4,33.3861,33.4,5600.0
2009-06-16 11:00:00,47.97,48.06,47.97,48.06,26600.0,33.393,33.4557,33.393,33.4557,26600.0
2009-06-16 11:05:00,48.06,48.07,48.03,48.04,45000.0,33.4557,33.4627,33.4348,33.4418,45000.0
2009-06-16 11:10:00,48.05,48.1,48.04,48.08,23300.0,33.4487,33.4835,33.4418,33.4696,23300.0
2009-06-16 11:15:00,48.08,48.08,48.05,48.06,9600.0,33.4696,33.4696,33.4487,33.4557,9600.0
2009-06-16 11:20:00,48.07,48.07,48.0,48.0,8900.0,33.4627,33.4627,33.4139,33.4139,8900.0
2009-06-16 11:25:00,48.01,48.03,47.95,47.98,23600.0,33.4209,33.4348,33.3791,33.4,23600.0
2009-06-16 11:30:00,48.0,48.0,47.93,47.95,19500.0,33.4139,33.4139,33.3652,33.3791,19500.0
2009-06-16 11:35:00,47.95,48.0,47.95,48.0,15900.0,33.3791,33.4139,33.3791,33.4139,15900.0
2009-06-16 11:40:00,48.0,48.0,47.93,47.93,5800.0,33.4139,33.4139,33.3652,33.3652,5800.0
2009-06-16 11:45:00,47.92,47.93,47.85,47.85,7800.0,33.3582,33.3652,33.3095,33.3095,7800.0
2009-06-16 11:50:00,47.85,47.86,47.8,47.83,15200.0,33.3095,33.3165,33.2747,33.2956,15200.0
2009-06-16 11:55:00,47.84,47.84,47.79,47.79,6300.0,33.3025,33.3025,33.2677,33.2677,6300.0
2009-06-16 12:00:00,47.78,47.82,47.74,47.79,17800.0,33.2608,33.2886,33.2329,33.2677,17800.0
2009-06-16 12:05:00,47.8,47.81,47.77,47.77,4700.0,33.2747,33.2817,33.2538,33.2538,4700.0
2009-06-16 12:10:00,47.79,47.82,47.79,47.8,5000.0,33.2677,33.2886,33.2677,33.2747,5000.0
2009-06-16 12:15:00,47.81,47.82,47.78,47.78,4100.0,33.2817,33.2886,33.2608,33.2608,4100.0
2009-06-16 12:20:00,47.79,47.79,47.75,47.75,13300.0,33.2677,33.2677,33.2399,33.2399,13300.0
2009-06-16 12:25:00,47.76,47.81,47.76,47.81,7100.0,33.2469,33.2817,33.2469,33.2817,7100.0
2009-06-16 12:30:00,47.8,47.8,47.68,47.69,8000.0,33.2747,33.2747,33.1912,33.1981,8000.0
2009-06-16 12:35:00,47.68,47.71,47.61,47.61,15100.0,33.1912,33.2121,33.1424,33.1424,15100.0
2009-06-16 12:40:00,47.61,47.61,47.51,47.55,13500.0,33.1424,33.1424,33.0728,33.1007,13500.0
2009-06-16 12:45:00,47.52,47.53,47.41,47.43,23000.0,33.0798,33.0868,33.0032,33.0171,23000.0
2009-06-16 12:50:00,47.44,47.47,47.41,47.46,10900.0,33.0241,33.045,33.0032,33.038,10900.0
2009-06-16 12:55:00,47.46,47.49,47.41,47.48,18000.0,33.038,33.0589,33.0032,33.0519,18000.0
2009-06-16 13:00:00,47.45,47.45,47.33,47.38,19900.0,33.0311,33.0311,32.9475,32.9823,19900.0
2009-06-16 13:05:00,47.37,47.39,47.37,47.39,7000.0,32.9754,32.9893,32.9754,32.9893,7000.0
2009-06-16 13:10:00,47.42,47.42,47.37,47.4,10600.0,33.0102,33.0102,32.9754,32.9963,10600.0
2009-06-16 13:15:00,47.39,47.41,47.38,47.38,12900.0,32.9893,33.0032,32.9823,32.9823,12900.0
2009-06-16 13:20:00,47.38,47.39,47.27,47.29,30700.0,32.9823,32.9893,32.9058,32.9197,30700.0
2009-06-16 13:25:00,47.3,47.38,47.3,47.37,23300.0,32.9266,32.9823,32.9266,32.9754,23300.0
2009-06-16 13:30:00,47.38,47.4,47.35,47.38,11200.0,32.9823,32.9963,32.9614,32.9823,11200.0
2009-06-16 13:35:00,47.37,47.37,47.33,47.37,14700.0,32.9754,32.9754,32.9475,32.9754,14700.0
2009-06-16 13:40:00,47.36,47.43,47.35,47.42,15800.0,32.9684,33.0171,32.9614,33.0102,15800.0
2009-06-16 13:45:00,47.44,47.45,47.41,47.45,13800.0,33.0241,33.0311,33.0032,33.0311,13800.0
2009-06-16 13:50:00,47.43,47.43,47.38,47.39,9200.0,33.0171,33.0171,32.9823,32.9893,9200.0
2009-06-16 13:55:00,47.39,47.39,47.34,47.38,21100.0,32.9893,32.9893,32.9545,32.9823,21100.0
2009-06-16 14:00:00,47.37,47.37,47.26,47.27,21300.0,32.9754,32.9754,32.8988,32.9058,21300.0
2009-06-16 14:05:00,47.26,47.27,47.2,47.26,18600.0,32.8988,32.9058,32.857,32.8988,18600.0
2009-06-16 14:10:00,47.25,47.35,47.24,47.33,54700.0,32.8918,32.9614,32.8849,32.9475,54700.0
2009-06-16 14:15:00,47.33,47.34,47.26,47.34,19800.0,32.9475,32.9545,32.8988,32.9545,19800.0
2009-06-16 14:20:00,47.34,47.34,47.3,47.31,15300.0,32.9545,32.9545,32.9266,32.9336,15300.0
2009-06-16 14:25:00,47.3,47.31,47.23,47.27,27300.0,32.9266,32.9336,32.8779,32.9058,27300.0
2009-06-16 14:30:00,47.26,47.3,47.18,47.26,36600.0,32.8988,32.9266,32.8431,32.8988,36600.0
2009-06-16 14:35:00,47.25,47.37,47.19,47.36,68900.0,32.8918,32.9754,32.8501,32.9684,68900.0
2009-06-16 14:40:00,47.36,47.36,47.3,47.31,28600.0,32.9684,32.9684,32.9266,32.9336,28600.0
2009-06-16 14:45:00,47.31,47.35,47.31,47.32,19300.0,32.9336,32.9614,32.9336,32.9406,19300.0
2009-06-16 14:50:00,47.32,47.41,47.32,47.38,15400.0,32.9406,33.0032,32.9406,32.9823,15400.0
2009-06-16 14:55:00,47.38,47.41,47.35,47.39,23100.0,32.9823,33.0032,32.9614,32.9893,23100.0
2009-06-16 15:00:00,47.4,47.42,47.37,47.38,23300.0,32.9963,33.0102,32.9754,32.9823,23300.0
2009-06-16 15:05:00,47.39,47.42,47.32,47.36,33400.0,32.9893,33.0102,32.9406,32.9684,33400.0
2009-06-16 15:10:00,47.35,47.37,47.31,47.35,44100.0,32.9614,32.9754,32.9336,32.9614,44100.0
2009-06-16 15:15:00,47.36,47.51,47.36,47.48,20000.0,32.9684,33.0728,32.9684,33.0519,20000.0
2009-06-16 15:20:00,47.47,47.47,47.42,47.43,10700.0,33.045,33.045,33.0102,33.0171,10700.0
2009-06-16 15:25:00,47.43,47.43,47.31,47.4,48200.0,33.0171,33.0171,32.9336,32.9963,48200.0
2009-06-16 15:30:00,47.41,47.48,47.41,47.44,35700.0,33.0032,33.0519,33.0032,33.0241,35700.0
2009-06-16 15:35:00,47.43,47.47,47.39,47.46,34200.0,33.0171,33.045,32.9893,33.038,34200.0
2009-06-16 15:40:00,47.45,47.54,47.44,47.47,37000.0,33.0311,33.0937,33.0241,33.045,37000.0
2009-06-16 15:45:00,47.47,47.55,47.41,47.43,70000.0,33.045,33.1007,33.0032,33.0171,70000.0
2009-06-16 15:50:00,47.42,47.42,47.32,47.39,42500.0,33.0102,33.0102,32.9406,32.9893,42500.0
2009-06-16 15:55:00,47.4,47.4,47.21,47.22,52300.0,32.9963,32.9963,32.864,32.871,52300.0
2009-06-17 09:30:00,47.18,47.25,47.14,47.21,47100.0,32.8431,32.8918,32.8153,32.864,47100.0
2009-06-17 09:35:00,47.2,47.27,47.17,47.2,38300.0,32.857,32.9058,32.8361,32.857,38300.0
2009-06-17 09:40:00,47.21,47.21,47.08,47.1,9800.0,32.864,32.864,32.7735,32.7874,9800.0
2009-06-17 09:45:00,47.09,47.1,46.98,46.98,18700.0,32.7805,32.7874,32.7039,32.7039,18700.0
2009-06-17 09:50:00,46.98,47.02,46.93,46.95,22600.0,32.7039,32.7317,32.6691,32.683,22600.0
2009-06-17 09:55:00,46.94,46.95,46.85,46.89,21200.0,32.676,32.683,32.6134,32.6412,21200.0
2009-06-17 10:00:00,46.85,46.94,46.83,46.92,27000.0,32.6134,32.676,32.5995,32.6621,27000.0
2009-06-17 10:05:00,46.94,47.03,46.87,47.0,42700.0,32.676,32.7387,32.6273,32.7178,42700.0
2009-06-17 10:10:00,47.0,47.06,46.97,46.99,28400.0,32.7178,32.7596,32.6969,32.7108,28400.0
2009-06-17 10:15:00,46.99,47.02,46.94,46.98,53400.0,32.7108,32.7317,32.676,32.7039,53400.0
2009-06-17 10:20:00,46.98,46.98,46.86,46.86,25300.0,32.7039,32.7039,32.6203,32.6203,25300.0
2009-06-17 10:25:00,46.87,46.88,46.79,46.84,27800.0,32.6273,32.6343,32.5716,32.6064,27800.0
2009-06-17 10:30:00,46.84,46.84,46.69,46.7,42700.0,32.6064,32.6064,32.502,32.509,42700.0
2009-06-17 10:35:00,46.69,46.69,46.64,46.67,30700.0,32.502,32.502,32.4672,32.4881,30700.0
2009-06-17 10:40:00,46.67,46.74,46.61,46.62,32300.0,32.4881,32.5368,32.4463,32.4533,32300.0
2009-06-17 10:45:00,46.64,46.67,46.59,46.66,26600.0,32.4672,32.4881,32.4324,32.4811,26600.0
2009-06-17 10:50:00,46.65,46.73,46.63,46.73,23400.0,32.4742,32.5299,32.4602,32.5299,23400.0
2009-06-17 10:55:00,46.72,46.75,46.7,46.72,29900.0,32.5229,32.5438,32.509,32.5229,29900.0
2009-06-17 11:00:00,46.72,46.85,46.72,46.84,230700.0,32.5229,32.6134,32.5229,32.6064,230700.0
2009-06-17 11:05:00,46.83,46.86,46.78,46.79,21900.0,32.5995,32.6203,32.5647,32.5716,21900.0
2009-06-17 11:10:00,46.78,46.78,46.7,46.71,55800.0,32.5647,32.5647,32.509,32.5159,55800.0
2009-06-17 11:15:00,46.71,46.87,46.71,46.87,171800.0,32.5159,32.6273,32.5159,32.6273,171800.0
2009-06-17 11:20:00,46.86,46.92,46.86,46.9,35000.0,32.6203,32.6621,32.6203,32.6482,35000.0
2009-06-17 11:25:00,46.91,46.95,46.89,46.89,13900.0,32.6552,32.683,32.6412,32.6412,13900.0
2009-06-17 11:30:00,46.88,46.97,46.88,46.95,22500.0,32.6343,32.6969,32.6343,32.683,22500.0
2009-06-17 11:35:00,46.95,46.95,46.85,46.87,14000.0,32.683,32.683,32.6134,32.6273,14000.0
2009-06-17 11:40:00,46.88,46.93,46.85,46.93,23900.0,32.6343,32.6691,32.6134,32.6691,23900.0
2009-06-17 11:45:00,46.93,46.95,46.88,46.91,50000.0,32.6691,32.683,32.6343,32.6552,50000.0
2009-06-17 11:50:00,46.91,46.91,46.8,46.84,17200.0,32.6552,32.6552,32.5786,32.6064,17200.0
2009-06-17 11:55:00,46.85,46.95,46.82,46.95,36100.0,32.6134,32.683,32.5925,32.683,36100.0
2009-06-17 12:00:00,46.94,47.02,46.94,47.0,34600.0,32.676,32.7317,32.676,32.7178,34600.0
2009-06-17 12:05:00,46.99,47.08,46.99,47.07,33400.0,32.7108,32.7735,32.7108,32.7665,33400.0
2009-06-17 12:10:00,47.06,47.07,46.99,47.01,22400.0,32.7596,32.7665,32.7108,32.7248,22400.0
2009-06-17 12:15:00,47.02,47.08,47.02,47.04,21300.0,32.7317,32.7735,32.7317,32.7457,21300.0
2009-06-17 12:20:00,47.04,47.21,47.04,47.2,17000.0,32.7457,32.864,32.7457,32.857,17000.0
2009-06-17 12:25:00,47.2,47.23,47.14,47.15,15600.0,32.857,32.8779,32.8153,32.8222,15600.0
2009-06-17 12:30:00,47.14,47.15,47.06,47.07,41500.0,32.8153,32.8222,32.7596,32.7665,41500.0
2009-06-17 12:35:00,47.06,47.13,47.06,47.12,15800.0,32.7596,32.8083,32.7596,32.8013,15800.0
2009-06-17 12:40:00,47.11,47.12,47.03,47.12,27300.0,32.7944,32.8013,32.7387,32.8013,27300.0
2009-06-17 12:45:00,47.1,47.14,47.05,47.07,25000.0,32.7874,32.8153,32.7526,32.7665,25000.0
2009-06-17 12:50:00,47.06,47.06,46.99,47.0,16700.0,32.7596,32.7596,32.7108,32.7178,16700.0
2009-06-17 12:55:00,47.0,47.06,47.0,47.06,7100.0,32.7178,32.7596,32.7178,32.7596,7100.0
2009-06-17 13:00:00,47.04,47.08,47.03,47.07,5600.0,32.7457,32.7735,32.7387,32.7665,5600.0
2009-06-17 13:05:00,47.06,47.06,47.0,47.04,11800.0,32.7596,32.7596,32.7178,32.7457,11800.0
2009-06-17 13:10:00,47.04,47.1,47.04,47.07,12500.0,32.7457,32.7874,32.7457,32.7665,12500.0
2009-06-17 13:15:00,47.05,47.05,47.0,47.0,12800.0,32.7526,32.7526,32.7178,32.7178,12800.0
2009-06-17 13:20:00,47.01,47.1,47.01,47.07,9500.0,32.7248,32.7874,32.7248,32.7665,9500.0
2009-06-17 13:25:00,47.07,47.14,47.06,47.14,13100.0,32.7665,32.8153,32.7596,32.8153,13100.0
2009-06-17 13:30:00,47.16,47.18,47.13,47.18,18000.0,32.8292,32.8431,32.8083,32.8431,18000.0
2009-06-17 13:35:00,47.21,47.24,47.17,47.24,10600.0,32.864,32.8849,32.8361,32.8849,10600.0
2009-06-17 13:40:00,47.24,47.34,47.24,47.31,24100.0,32.8849,32.9545,32.8849,32.9336,24100.0
2009-06-17 13:45:00,47.32,47.36,47.29,47.3,26700.0,32.9406,32.9684,32.9197,32.9266,26700.0
2009-06-17 13:50:00,47.3,47.32,47.28,47.28,17100.0,32.9266,32.9406,32.9127,32.9127,17100.0
2009-06-17 13:55:00,47.27,47.32,47.24,47.25,19000.0,32.9058,32.9406,32.8849,32.8918,19000.0
2009-06-17 14:00:00,47.26,47.34,47.26,47.3,16200.0,32.8988,32.9545,32.8988,32.9266,16200.0
2009-06-17 14:05:00,47.28,47.3,47.22,47.23,17000.0,32.9127,32.9266,32.871,32.8779,17000.0
2009-06-17 14:10:00,47.23,47.27,47.23,47.26,14200.0,32.8779,32.9058,32.8779,32.8988,14200.0
2009-06-17 14:15:00,47.26,47.3,47.25,47.25,16300.0,32.8988,32.9266,32.8918,32.8918,16300.0
2009-06-17 14:20:00,47.24,47.31,47.24,47.31,14800.0,32.8849,32.9336,32.8849,32.9336,14800.0
2009-06-17 14:25:00,47.32,47.36,47.26,47.35,22500.0,32.9406,32.9684,32.8988,32.9614,22500.0
2009-06-17 14:30:00,47.37,47.37,47.24,47.24,26700.0,32.9754,32.9754,32.8849,32.8849,26700.0
2009-06-17 14:35:00,47.25,47.25,47.22,47.22,13200.0,32.8918,32.8918,32.871,32.871,13200.0
2009-06-17 14:40:00,47.21,47.21,47.13,47.15,25300.0,32.864,32.864,32.8083,32.8222,25300.0
2009-06-17 14:45:00,47.13,47.15,47.09,47.13,24600.0,32.8083,32.8222,32.7805,32.8083,24600.0
2009-06-17 14:50:00,47.13,47.13,47.07,47.07,20500.0,32.8083,32.8083,32.7665,32.7665,20500.0
2009-06-17 14:55:00,47.08,47.16,47.08,47.16,25700.0,32.7735,32.8292,32.7735,32.8292,25700.0
2009-06-17 15:00:00,47.15,47.21,47.1,47.18,23300.0,32.8222,32.864,32.7874,32.8431,23300.0
2009-06-17 15:05:00,47.18,47.21,47.06,47.13,58000.0,32.8431,32.864,32.7596,32.8083,58000.0
2009-06-17 15:10:00,47.14,47.16,47.09,47.16,63100.0,32.8153,32.8292,32.7805,32.8292,63100.0
2009-06-17 15:15:00,47.16,47.17,47.08,47.14,26400.0,32.8292,32.8361,32.7735,32.8153,26400.0
2009-06-17 15:20:00,47.15,47.18,47.09,47.16,41500.0,32.8222,32.8431,32.7805,32.8292,41500.0
2009-06-17 15:25:00,47.15,47.16,46.97,46.98,60900.0,32.8222,32.8292,32.6969,32.7039,60900.0
2009-06-17 15:30:00,46.98,46.98,46.91,46.95,69200.0,32.7039,32.7039,32.6552,32.683,69200.0
2009-06-17 15:35:00,46.96,46.96,46.87,46.93,57900.0,32.69,32.69,32.6273,32.6691,57900.0
2009-06-17 15:40:00,46.92,46.99,46.87,46.96,45200.0,32.6621,32.7108,32.6273,32.69,45200.0
2009-06-17 15:45:00,46.97,47.1,46.96,47.1,58900.0,32.6969,32.7874,32.69,32.7874,58900.0
2009-06-17 15:50:00,47.1,47.11,46.91,46.98,60100.0,32.7874,32.7944,32.6552,32.7039,60100.0
2009-06-17 15:55:00,46.97,47.01,46.9,46.93,104600.0,32.6969,32.7248,32.6482,32.6691,104600.0
2009-06-18 09:30:00,47.04,47.04,46.94,46.96,26500.0,32.7457,32.7457,32.676,32.69,26500.0
2009-06-18 09:35:00,46.97,47.04,46.85,46.86,27200.0,32.6969,32.7457,32.6134,32.6203,27200.0
2009-06-18 09:40:00,46.87,47.01,46.83,47.01,16000.0,32.6273,32.7248,32.5995,32.7248,16000.0
2009-06-18 09:45:00,47.0,47.04,46.99,47.04,9100.0,32.7178,32.7457,32.7108,32.7457,9100.0
2009-06-18 09:50:00,47.02,47.16,46.99,47.14,19100.0,32.7317,32.8292,32.7108,32.8153,19100.0
2009-06-18 09:55:00,47.15,47.38,47.13,47.35,61100.0,32.8222,32.9823,32.8083,32.9614,61100.0
2009-06-18 10:00:00,47.33,47.46,47.33,47.39,34100.0,32.9475,33.038,32.9475,32.9893,34100.0
2009-06-18 10:05:00,47.39,47.39,47.34,47.35,7100.0,32.9893,32.9893,32.9545,32.9614,7100.0
2009-06-18 10:10:00,47.39,47.49,47.38,47.4,22100.0,32.9893,33.0589,32.9823,32.9963,22100.0
2009-06-18 10:15:00,47.41,47.48,47.41,47.43,13700.0,33.0032,33.0519,33.0032,33.0171,13700.0
2009-06-18 10:20:00,47.44,47.48,47.4,47.4,12100.0,33.0241,33.0519,32.9963,32.9963,12100.0
2009-06-18 10:25:00,47.4,47.42,47.37,47.39,13200.0,32.9963,33.0102,32.9754,32.9893,13200.0
2009-06-18 10:30:00,47.38,47.45,47.36,47.41,18700.0,32.9823,33.0311,32.9684,33.0032,18700.0
2009-06-18 10:35:00,47.41,47.41,47.37,47.37,7300.0,33.0032,33.0032,32.9754,32.9754,7300.0
2009-06-18 10:40:00,47.38,47.38,47.26,47.28,11000.0,32.9823,32.9823,32.8988,32.9127,11000.0
2009-06-18 10:45:00,47.29,47.33,47.27,47.28,12700.0,32.9197,32.9475,32.9058,32.9127,12700.0
2009-06-18 10:50:00,47.27,47.31,47.24,47.25,18400.0,32.9058,32.9336,32.8849,32.8918,18400.0
2009-06-18 10:55:00,47.26,47.29,47.24,47.27,16100.0,32.8988,32.9197,32.8849,32.9058,16100.0
2009-06-18 11:00:00,47.27,47.34,47.27,47.33,19400.0,32.9058,32.9545,32.9058,32.9475,19400.0
2009-06-18 11:05:00,47.35,47.37,47.33,47.33,12400.0,32.9614,32.9754,32.9475,32.9475,12400.0
2009-06-18 11:10:00,47.34,47.35,47.3,47.32,27300.0,32.9545,32.9614,32.9266,32.9406,27300.0
2009-06-18 11:15:00,47.33,47.41,47.31,47.41,23700.0,32.9475,33.0032,32.9336,33.0032,23700.0
2009-06-18 11:20:00,47.41,47.46,47.41,47.44,6100.0,33.0032,33.038,33.0032,33.0241,6100.0
2009-06-18 11:25:00,47.44,47.45,47.38,47.38,7700.0,33.0241,33.0311,32.9823,32.9823,7700.0
2009-06-18 11:30:00,47.39,47.4,47.35,47.35,13000.0,32.9893,32.9963,32.9614,32.9614,13000.0
2009-06-18 11:35:00,47.35,47.35,47.31,47.35,10700.0,32.9614,32.9614,32.9336,32.9614,10700.0
2009-06-18 11:40:00,47.34,47.35,47.3,47.31,6900.0,32.9545,32.9614,32.9266,32.9336,6900.0
2009-06-18 11:45:00,47.31,47.32,47.28,47.29,10000.0,32.9336,32.9406,32.9127,32.9197,10000.0
2009-06-18 11:50:00,47.3,47.31,47.29,47.3,3900.0,32.9266,32.9336,32.9197,32.9266,3900.0
2009-06-18 11:55:00,47.31,47.41,47.31,47.41,7600.0,32.9336,33.0032,32.9336,33.0032,7600.0
2009-06-18 12:00:00,47.42,47.42,47.38,47.4,24500.0,33.0102,33.0102,32.9823,32.9963,24500.0
2009-06-18 12:05:00,47.41,47.42,47.38,47.38,22000.0,33.0032,33.0102,32.9823,32.9823,22000.0
2009-06-18 12:10:00,47.38,47.42,47.37,47.4,11900.0,32.9823,33.0102,32.9754,32.9963,11900.0
2009-06-18 12:15:00,47.4,47.42,47.37,47.37,13700.0,32.9963,33.0102,32.9754,32.9754,13700.0
2009-06-18 12:20:00,47.37,47.37,47.34,47.35,15200.0,32.9754,32.9754,32.9545,32.9614,15200.0
2009-06-18 12:25:00,47.35,47.4,47.32,47.39,10500.0,32.9614,32.9963,32.9406,32.9893,10500.0
2009-06-18 12:30:00,47.4,47.44,47.39,47.43,13100.0,32.9963,33.0241,32.9893,33.0171,13100.0
2009-06-18 12:35:00,47.42,47.42,47.38,47.38,2300.0,33.0102,33.0102,32.9823,32.9823,2300.0
2009-06-18 12:40:00,47.39,47.4,47.38,47.38,10000.0,32.9893,32.9963,32.9823,32.9823,10000.0
2009-06-18 12:45:00,47.38,47.46,47.38,47.46,10100.0,32.9823,33.038,32.9823,33.038,10100.0
2009-06-18 12:50:00,47.46,47.48,47.42,47.42,6100.0,33.038,33.0519,33.0102,33.0102,6100.0
2009-06-18 12:55:00,47.43,47.48,47.43,47.48,6900.0,33.0171,33.0519,33.0171,33.0519,6900.0
2009-06-18 13:00:00,47.49,47.5,47.47,47.49,11200.0,33.0589,33.0659,33.045,33.0589,11200.0
2009-06-18 13:05:00,47.47,47.58,47.47,47.58,12800.0,33.045,33.1216,33.045,33.1216,12800.0
2009-06-18 13:10:00,47.57,47.57,47.54,47.54,8800.0,33.1146,33.1146,33.0937,33.0937,8800.0
2009-06-18 13:15:00,47.54,47.55,47.44,47.47,17000.0,33.0937,33.1007,33.0241,33.045,17000.0
2009-06-18 13:20:00,47.48,47.52,47.47,47.52,38800.0,33.0519,33.0798,33.045,33.0798,38800.0
2009-06-18 13:25:00,47.53,47.55,47.5,47.55,13200.0,33.0868,33.1007,33.0659,33.1007,13200.0
2009-06-18 13:30:00,47.55,47.55,47.53,47.55,8400.0,33.1007,33.1007,33.0868,33.1007,8400.0
2009-06-18 13:35:00,47.55,47.55,47.43,47.43,11000.0,33.1007,33.1007,33.0171,33.0171,11000.0
2009-06-18 13:40:00,47.43,47.5,47.43,47.46,7700.0,33.0171,33.0659,33.0171,33.038,7700.0
2009-06-18 13:45:00,47.47,47.51,47.47,47.49,13200.0,33.045,33.0728,33.045,33.0589,13200.0
2009-06-18 13:50:00,47.49,47.5,47.49,47.5,4200.0,33.0589,33.0659,33.0589,33.0659,4200.0
2009-06-18 13:55:00,47.5,47.51,47.42,47.42,4400.0,33.0659,33.0728,33.0102,33.0102,4400.0
2009-06-18 14:00:00,47.42,47.42,47.36,47.39,10100.0,33.0102,33.0102,32.9684,32.9893,10100.0
2009-06-18 14:05:00,47.39,47.41,47.33,47.36,18000.0,32.9893,33.0032,32.9475,32.9684,18000.0
2009-06-18 14:10:00,47.37,47.37,47.28,47.35,15000.0,32.9754,32.9754,32.9127,32.9614,15000.0
2009-06-18 14:15:00,47.35,47.4,47.33,47.38,17400.0,32.9614,32.9963,32.9475,32.9823,17400.0
2009-06-18 14:20:00,47.39,47.41,47.31,47.35,20900.0,32.9893,33.0032,32.9336,32.9614,20900.0
2009-06-18 14:25:00,47.35,47.36,47.29,47.35,14300.0,32.9614,32.9684,32.9197,32.9614,14300.0
2009-06-18 14:30:00,47.38,47.4,47.32,47.37,26900.0,32.9823,32.9963,32.9406,32.9754,26900.0
2009-06-18 14:35:00,47.36,47.38,47.31,47.35,17200.0,32.9684,32.9823,32.9336,32.9614,17200.0
2009-06-18 14:40:00,47.35,47.43,47.35,47.41,16800.0,32.9614,33.0171,32.9614,33.0032,16800.0
2009-06-18 14:45:00,47.41,47.47,47.4,47.42,22100.0,33.0032,33.045,32.9963,33.0102,22100.0
2009-06-18 14:50:00,47.43,47.45,47.41,47.42,14300.0,33.0171,33.0311,33.0032,33.0102,14300.0
2009-06-18 14:55:00,47.42,47.46,47.39,47.43,17600.0,33.0102,33.038,32.9893,33.0171,17600.0
2009-06-18 15:00:00,47.48,47.49,47.43,47.43,13100.0,33.0519,33.0589,33.0171,33.0171,13100.0
2009-06-18 15:05:00,47.43,47.5,47.43,47.5,14600.0,33.0171,33.0659,33.0171,33.0659,14600.0
2009-06-18 15:10:00,47.5,47.52,47.47,47.52,23400.0,33.0659,33.0798,33.045,33.0798,23400.0
2009-06-18 15:15:00,47.51,47.58,47.51,47.54,28300.0,33.0728,33.1216,33.0728,33.0937,28300.0
2009-06-18 15:20:00,47.52,47.52,47.45,47.49,19000.0,33.0798,33.0798,33.0311,33.0589,19000.0
2009-06-18 15:25:00,47.48,47.48,47.44,47.47,18800.0,33.0519,33.0519,33.0241,33.045,18800.0
2009-06-18 15:30:00,47.48,47.52,47.47,47.48,12300.0,33.0519,33.0798,33.045,33.0519,12300.0
2009-06-18 15:35:00,47.48,47.49,47.39,47.39,20900.0,33.0519,33.0589,32.9893,32.9893,20900.0
2009-06-18 15:40:00,47.38,47.46,47.37,47.43,47200.0,32.9823,33.038,32.9754,33.0171,47200.0
2009-06-18 15:45:00,47.44,47.44,47.28,47.35,50000.0,33.0241,33.0241,32.9127,32.9614,50000.0
2009-06-18 15:50:00,47.35,47.36,47.24,47.36,26500.0,32.9614,32.9684,32.8849,32.9684,26500.0
2009-06-18 15:55:00,47.37,47.45,47.35,47.39,40200.0,32.9754,33.0311,32.9614,32.9893,40200.0
2009-06-19 09:30:00,47.86,47.87,47.75,47.79,93300.0,33.3165,33.3234,33.2399,33.2677,93300.0
2009-06-19 09:35:00,47.81,47.86,47.76,47.81,15200.0,33.2817,33.3165,33.2469,33.2817,15200.0
2009-06-19 09:40:00,47.81,47.86,47.75,47.84,18900.0,33.2817,33.3165,33.2399,33.3025,18900.0
2009-06-19 09:45:00,47.85,47.86,47.78,47.8,25800.0,33.3095,33.3165,33.2608,33.2747,25800.0
2009-06-19 09:50:00,47.79,47.84,47.75,47.76,19900.0,33.2677,33.3025,33.2399,33.2469,19900.0
2009-06-19 09:55:00,47.77,47.8,47.75,47.76,39000.0,33.2538,33.2747,33.2399,33.2469,39000.0
2009-06-19 10:00:00,47.75,47.79,47.72,47.73,7000.0,33.2399,33.2677,33.219,33.226,7000.0
2009-06-19 10:05:00,47.74,47.75,47.67,47.67,16400.0,33.2329,33.2399,33.1842,33.1842,16400.0
2009-06-19 10:10:00,47.67,47.69,47.56,47.56,21400.0,33.1842,33.1981,33.1076,33.1076,21400.0
2009-06-19 10:15:00,47.57,47.62,47.54,47.62,9000.0,33.1146,33.1494,33.0937,33.1494,9000.0
2009-06-19 10:20:00,47.61,47.67,47.57,47.67,44200.0,33.1424,33.1842,33.1146,33.1842,44200.0
2009-06-19 10:25:00,47.65,47.67,47.6,47.63,44200.0,33.1703,33.1842,33.1355,33.1564,44200.0
2009-06-19 10:30:00,47.63,47.71,47.63,47.67,37400.0,33.1564,33.2121,33.1564,33.1842,37400.0
2009-06-19 10:35:00,47.68,47.69,47.64,47.66,27200.0,33.1912,33.1981,33.1633,33.1772,27200.0
2009-06-19 10:40:00,47.67,47.68,47.61,47.65,20200.0,33.1842,33.1912,33.1424,33.1703,20200.0
2009-06-19 10:45:00,47.66,47.72,47.64,47.71,32000.0,33.1772,33.219,33.1633,33.2121,32000.0
2009-06-19 10:50:00,47.71,47.78,47.68,47.78,13800.0,33.2121,33.2608,33.1912,33.2608,13800.0
2009-06-19 10:55:00,47.79,47.79,47.73,47.74,27000.0,33.2677,33.2677,33.226,33.2329,27000.0
2009-06-19 11:00:00,47.75,47.79,47.74,47.76,20900.0,33.2399,33.2677,33.2329,33.2469,20900.0
2009-06-19 11:05:00,47.77,47.79,47.74,47.74,15400.0,33.2538,33.2677,33.2329,33.2329,15400.0
2009-06-19 11:10:00,47.75,47.75,47.7,47.73,14800.0,33.2399,33.2399,33.2051,33.226,14800.0
2009-06-19 11:15:00,47.73,47.73,47.67,47.68,21700.0,33.226,33.226,33.1842,33.1912,21700.0
2009-06-19 11:20:00,47.69,47.71,47.63,47.65,28900.0,33.1981,33.2121,33.1564,33.1703,28900.0
2009-06-19 11:25:00,47.65,47.7,47.64,47.65,19900.0,33.1703,33.2051,33.1633,33.1703,19900.0
2009-06-19 11:30:00,47.66,47.66,47.62,47.64,17200.0,33.1772,33.1772,33.1494,33.1633,17200.0
2009-06-19 11:35:00,47.64,47.68,47.63,47.66,10500.0,33.1633,33.1912,33.1564,33.1772,10500.0
2009-06-19 11:40:00,47.66,47.71,47.65,47.65,35500.0,33.1772,33.2121,33.1703,33.1703,35500.0
2009-06-19 11:45:00,47.65,47.66,47.58,47.59,16900.0,33.1703,33.1772,33.1216,33.1285,16900.0
2009-06-19 11:50:00,47.58,47.62,47.57,47.61,19300.0,33.1216,33.1494,33.1146,33.1424,19300.0
2009-06-19 11:55:00,47.61,47.64,47.59,47.63,12600.0,33.1424,33.1633,33.1285,33.1564,12600.0
2009-06-19 12:00:00,47.64,47.66,47.62,47.62,17600.0,33.1633,33.1772,33.1494,33.1494,17600.0
2009-06-19 12:05:00,47.62,47.65,47.58,47.58,7700.0,33.1494,33.1703,33.1216,33.1216,7700.0
2009-06-19 12:10:00,47.58,47.58,47.48,47.51,72800.0,33.1216,33.1216,33.0519,33.0728,72800.0
2009-06-19 12:15:00,47.52,47.56,47.5,47.54,34600.0,33.0798,33.1076,33.0659,33.0937,34600.0
2009-06-19 12:20:00,47.54,47.55,47.47,47.48,42700.0,33.0937,33.1007,33.045,33.0519,42700.0
2009-06-19 12:25:00,47.48,47.49,47.4,47.42,39800.0,33.0519,33.0589,32.9963,33.0102,39800.0
2009-06-19 12:30:00,47.43,47.43,47.38,47.38,41800.0,33.0171,33.0171,32.9823,32.9823,41800.0
2009-06-19 12:35:00,47.38,47.38,47.35,47.37,23000.0,32.9823,32.9823,32.9614,32.9754,23000.0
2009-06-19 12:40:00,47.38,47.43,47.37,47.42,12900.0,32.9823,33.0171,32.9754,33.0102,12900.0
2009-06-19 12:45:00,47.43,47.45,47.41,47.42,26100.0,33.0171,33.0311,33.0032,33.0102,26100.0
2009-06-19 12:50:00,47.41,47.45,47.4,47.43,48600.0,33.0032,33.0311,32.9963,33.0171,48600.0
2009-06-19 12:55:00,47.43,47.43,47.36,47.36,20100.0,33.0171,33.0171,32.9684,32.9684,20100.0
2009-06-19 13:00:00,47.36,47.4,47.36,47.37,14300.0,32.9684,32.9963,32.9684,32.9754,14300.0
2009-06-19 13:05:00,47.38,47.39,47.35,47.39,11400.0,32.9823,32.9893,32.9614,32.9893,11400.0
2009-06-19 13:10:00,47.39,47.45,47.37,47.43,25700.0,32.9893,33.0311,32.9754,33.0171,25700.0
2009-06-19 13:15:00,47.43,47.44,47.41,47.42,15500.0,33.0171,33.0241,33.0032,33.0102,15500.0
2009-06-19 13:20:00,47.42,47.44,47.4,47.42,35500.0,33.0102,33.0241,32.9963,33.0102,35500.0
2009-06-19 13:25:00,47.42,47.43,47.36,47.4,20100.0,33.0102,33.0171,32.9684,32.9963,20100.0
2009-06-19 13:30:00,47.41,47.48,47.4,47.47,21300.0,33.0032,33.0519,32.9963,33.045,21300.0
2009-06-19 13:35:00,47.48,47.51,47.46,47.47,67400.0,33.0519,33.0728,33.038,33.045,67400.0
2009-06-19 13:40:00,47.48,47.5,47.45,47.46,40200.0,33.0519,33.0659,33.0311,33.038,40200.0
2009-06-19 13:45:00,47.45,47.46,47.39,47.42,24300.0,33.0311,33.038,32.9893,33.0102,24300.0
2009-06-19 13:50:00,47.42,47.47,47.42,47.46,23200.0,33.0102,33.045,33.0102,33.038,23200.0
2009-06-19 13:55:00,47.47,47.48,47.39,47.4,37700.0,33.045,33.0519,32.9893,32.9963,37700.0
2009-06-19 14:00:00,47.39,47.43,47.39,47.4,15200.0,32.9893,33.0171,32.9893,32.9963,15200.0
2009-06-19 14:05:00,47.4,47.41,47.35,47.35,17400.0,32.9963,33.0032,32.9614,32.9614,17400.0
2009-06-19 14:10:00,47.36,47.36,47.28,47.3,32700.0,32.9684,32.9684,32.9127,32.9266,32700.0
2009-06-19 14:15:00,47.3,47.3,47.24,47.24,20200.0,32.9266,32.9266,32.8849,32.8849,20200.0
2009-06-19 14:20:00,47.25,47.28,47.2,47.2,38900.0,32.8918,32.9127,32.857,32.857,38900.0
2009-06-19 14:25:00,47.2,47.27,47.19,47.25,42100.0,32.857,32.9058,32.8501,32.8918,42100.0
2009-06-19 14:30:00,47.25,47.35,47.24,47.34,46100.0,32.8918,32.9614,32.8849,32.9545,46100.0
2009-06-19 14:35:00,47.34,47.35,47.27,47.31,23400.0,32.9545,32.9614,32.9058,32.9336,23400.0
2009-06-19 14:40:00,47.32,47.35,47.3,47.33,28700.0,32.9406,32.9614,32.9266,32.9475,28700.0
2009-06-19 14:45:00,47.33,47.33,47.3,47.32,16500.0,32.9475,32.9475,32.9266,32.9406,16500.0
2009-06-19 14:50:00,47.32,47.34,47.29,47.34,23400.0,32.9406,32.9545,32.9197,32.9545,23400.0
2009-06-19 14:55:00,47.34,47.39,47.33,47.36,37000.0,32.9545,32.9893,32.9475,32.9684,37000.0
2009-06-19 15:00:00,47.37,47.43,47.35,47.38,36800.0,32.9754,33.0171,32.9614,32.9823,36800.0
2009-06-19 15:05:00,47.38,47.4,47.32,47.34,25300.0,32.9823,32.9963,32.9406,32.9545,25300.0
2009-06-19 15:10:00,47.35,47.41,47.34,47.36,59900.0,32.9614,33.0032,32.9545,32.9684,59900.0
2009-06-19 15:15:00,47.36,47.51,47.36,47.49,49700.0,32.9684,33.0728,32.9684,33.0589,49700.0
2009-06-19 15:20:00,47.5,47.53,47.46,47.47,51700.0,33.0659,33.0868,33.038,33.045,51700.0
2009-06-19 15:25:00,47.47,47.64,47.46,47.63,127300.0,33.045,33.1633,33.038,33.1564,127300.0
2009-06-19 15:30:00,47.64,47.67,47.58,47.59,88600.0,33.1633,33.1842,33.1216,33.1285,88600.0
2009-06-19 15:35:00,47.6,47.65,47.56,47.56,57800.0,33.1355,33.1703,33.1076,33.1076,57800.0
2009-06-19 15:40:00,47.57,47.62,47.55,47.6,112700.0,33.1146,33.1494,33.1007,33.1355,112700.0
2009-06-19 15:45:00,47.61,47.61,47.46,47.54,104500.0,33.1424,33.1424,33.038,33.0937,104500.0
2009-06-19 15:50:00,47.55,47.55,47.46,47.51,94100.0,33.1007,33.1007,33.038,33.0728,94100.0
2009-06-19 15:55:00,47.51,47.54,47.44,47.49,134100.0,33.0728,33.0937,33.0241,33.0589,134100.0
2009-06-22 09:30:00,46.95,47.06,46.94,46.96,296600.0,32.683,32.7596,32.676,32.69,296600.0
2009-06-22 09:35:00,46.97,46.98,46.89,46.93,54800.0,32.6969,32.7039,32.6412,32.6691,54800.0
2009-06-22 09:40:00,46.94,46.95,46.75,46.77,27100.0,32.676,32.683,32.5438,32.5577,27100.0
2009-06-22 09:45:00,46.76,46.85,46.76,46.81,13400.0,32.5507,32.6134,32.5507,32.5855,13400.0
2009-06-22 09:50:00,46.83,46.84,46.77,46.79,7800.0,32.5995,32.6064,32.5577,32.5716,7800.0
2009-06-22 09:55:00,46.76,46.76,46.64,46.68,15600.0,32.5507,32.5507,32.4672,32.495,15600.0
2009-06-22 10:00:00,46.68,46.68,46.6,46.65,31000.0,32.495,32.495,32.4394,32.4742,31000.0
2009-06-22 10:05:00,46.65,46.74,46.62,46.73,14300.0,32.4742,32.5368,32.4533,32.5299,14300.0
2009-06-22 10:10:00,46.72,46.77,46.7,46.74,26600.0,32.5229,32.5577,32.509,32.5368,26600.0
2009-06-22 10:15:00,46.74,46.75,46.61,46.62,12900.0,32.5368,32.5438,32.4463,32.4533,12900.0
2009-06-22 10:20:00,46.61,46.7,46.61,46.7,40400.0,32.4463,32.509,32.4463,32.509,40400.0
2009-06-22 10:25:00,46.72,46.72,46.65,46.67,28800.0,32.5229,32.5229,32.4742,32.4881,28800.0
2009-06-22 10:30:00,46.68,46.68,46.55,46.55,11100.0,32.495,32.495,32.4046,32.4046,11100.0
2009-06-22 10:35:00,46.56,46.59,46.52,46.59,14900.0,32.4115,32.4324,32.3837,32.4324,14900.0
2009-06-22 10:40:00,46.58,46.59,46.49,46.52,49000.0,32.4254,32.4324,32.3628,32.3837,49000.0
2009-06-22 10:45:00,46.52,46.59,46.51,46.59,10700.0,32.3837,32.4324,32.3767,32.4324,10700.0
2009-06-22 10:50:00,46.58,46.61,46.54,46.55,15800.0,32.4254,32.4463,32.3976,32.4046,15800.0
2009-06-22 10:55:00,46.55,46.55,46.48,46.53,26700.0,32.4046,32.4046,32.3558,32.3906,26700.0
2009-06-22 11:00:00,46.53,46.54,46.43,46.45,15200.0,32.3906,32.3976,32.321,32.3349,15200.0
2009-06-22 11:05:00,46.46,46.5,46.45,46.47,40700.0,32.3419,32.3697,32.3349,32.3489,40700.0
2009-06-22 11:10:00,46.46,46.5,46.46,46.47,15300.0,32.3419,32.3697,32.3419,32.3489,15300.0
2009-06-22 11:15:00,46.47,46.53,46.44,46.53,28900.0,32.3489,32.3906,32.328,32.3906,28900.0
2009-06-22 11:20:00,46.53,46.56,46.53,46.54,8200.0,32.3906,32.4115,32.3906,32.3976,8200.0
2009-06-22 11:25:00,46.54,46.58,46.5,46.5,16500.0,32.3976,32.4254,32.3697,32.3697,16500.0
2009-06-22 11:30:00,46.5,46.52,46.46,46.5,62300.0,32.3697,32.3837,32.3419,32.3697,62300.0
2009-06-22 11:35:00,46.48,46.48,46.34,46.36,19000.0,32.3558,32.3558,32.2584,32.2723,19000.0
2009-06-22 11:40:00,46.37,46.42,46.36,46.38,10800.0,32.2792,32.3141,32.2723,32.2862,10800.0
2009-06-22 11:45:00,46.39,46.42,46.3,46.3,15300.0,32.2932,32.3141,32.2305,32.2305,15300.0
2009-06-22 11:50:00,46.28,46.32,46.27,46.31,12800.0,32.2166,32.2444,32.2096,32.2375,12800.0
2009-06-22 11:55:00,46.32,46.34,46.28,46.31,11200.0,32.2444,32.2584,32.2166,32.2375,11200.0
2009-06-22 12:00:00,46.33,46.34,46.27,46.31,21900.0,32.2514,32.2584,32.2096,32.2375,21900.0
2009-06-22 12:05:00,46.31,46.38,46.31,46.31,100600.0,32.2375,32.2862,32.2375,32.2375,100600.0
2009-06-22 12:10:00,46.32,46.39,46.3,46.39,121000.0,32.2444,32.2932,32.2305,32.2932,121000.0
2009-06-22 12:15:00,46.38,46.4,46.36,46.38,18700.0,32.2862,32.3001,32.2723,32.2862,18700.0
2009-06-22 12:20:00,46.39,46.41,46.33,46.34,19900.0,32.2932,32.3071,32.2514,32.2584,19900.0
2009-06-22 12:25:00,46.34,46.4,46.34,46.38,15500.0,32.2584,32.3001,32.2584,32.2862,15500.0
2009-06-22 12:30:00,46.37,46.44,46.37,46.41,27800.0,32.2792,32.328,32.2792,32.3071,27800.0
2009-06-22 12:35:00,46.4,46.4,46.34,46.35,15600.0,32.3001,32.3001,32.2584,32.2653,15600.0
2009-06-22 12:40:00,46.36,46.38,46.34,46.37,9300.0,32.2723,32.2862,32.2584,32.2792,9300.0
2009-06-22 12:45:00,46.38,46.38,46.31,46.32,25900.0,32.2862,32.2862,32.2375,32.2444,25900.0
2009-06-22 12:50:00,46.32,46.33,46.31,46.32,20500.0,32.2444,32.2514,32.2375,32.2444,20500.0
2009-06-22 12:55:00,46.32,46.39,46.32,46.38,19000.0,32.2444,32.2932,32.2444,32.2862,19000.0
2009-06-22 13:00:00,46.38,46.38,46.34,46.34,6100.0,32.2862,32.2862,32.2584,32.2584,6100.0
2009-06-22 13:05:00,46.34,46.37,46.34,46.35,8400.0,32.2584,32.2792,32.2584,32.2653,8400.0
2009-06-22 13:10:00,46.34,46.34,46.24,46.26,24900.0,32.2584,32.2584,32.1888,32.2027,24900.0
2009-06-22 13:15:00,46.25,46.29,46.2,46.22,51500.0,32.1957,32.2236,32.1609,32.1748,51500.0
2009-06-22 13:20:00,46.22,46.22,46.17,46.18,24200.0,32.1748,32.1748,32.14,32.147,24200.0
2009-06-22 13:25:00,46.18,46.22,46.12,46.2,54000.0,32.147,32.1748,32.1052,32.1609,54000.0
2009-06-22 13:30:00,46.21,46.28,46.2,46.26,20800.0,32.1679,32.2166,32.1609,32.2027,20800.0
2009-06-22 13:35:00,46.24,46.3,46.24,46.29,18700.0,32.1888,32.2305,32.1888,32.2236,18700.0
2009-06-22 13:40:00,46.29,46.33,46.29,46.31,32600.0,32.2236,32.2514,32.2236,32.2375,32600.0
2009-06-22 13:45:00,46.3,46.34,46.3,46.34,13800.0,32.2305,32.2584,32.2305,32.2584,13800.0
2009-06-22 13:50:00,46.34,46.37,46.31,46.37,48300.0,32.2584,32.2792,32.2375,32.2792,48300.0
2009-06-22 13:55:00,46.37,46.38,46.32,46.36,39600.0,32.2792,32.2862,32.2444,32.2723,39600.0
2009-06-22 14:00:00,46.35,46.35,46.3,46.33,50800.0,32.2653,32.2653,32.2305,32.2514,50800.0
2009-06-22 14:05:00,46.33,46.33,46.29,46.29,49900.0,32.2514,32.2514,32.2236,32.2236,49900.0
2009-06-22 14:10:00,46.29,46.32,46.26,46.32,28800.0,32.2236,32.2444,32.2027,32.2444,28800.0
2009-06-22 14:15:00,46.32,46.36,46.29,46.36,24400.0,32.2444,32.2723,32.2236,32.2723,24400.0
2009-06-22 14:20:00,46.36,46.37,46.34,46.35,30500.0,32.2723,32.2792,32.2584,32.2653,30500.0
2009-06-22 14:25:00,46.35,46.37,46.27,46.27,100600.0,32.2653,32.2792,32.2096,32.2096,100600.0
2009-06-22 14:30:00,46.27,46.27,46.22,46.26,75900.0,32.2096,32.2096,32.1748,32.2027,75900.0
2009-06-22 14:35:00,46.26,46.39,46.23,46.37,79500.0,32.2027,32.2932,32.1818,32.2792,79500.0
2009-06-22 14:40:00,46.37,46.37,46.32,46.34,14200.0,32.2792,32.2792,32.2444,32.2584,14200.0
2009-06-22 14:45:00,46.34,46.34,46.29,46.33,37000.0,32.2584,32.2584,32.2236,32.2514,37000.0
2009-06-22 14:50:00,46.32,46.34,46.29,46.31,44500.0,32.2444,32.2584,32.2236,32.2375,44500.0
2009-06-22 14:55:00,46.3,46.34,46.27,46.33,28600.0,32.2305,32.2584,32.2096,32.2514,28600.0
2009-06-22 15:00:00,46.35,46.42,46.35,46.39,32600.0,32.2653,32.3141,32.2653,32.2932,32600.0
2009-06-22 15:05:00,46.39,46.39,46.35,46.36,24400.0,32.2932,32.2932,32.2653,32.2723,24400.0
2009-06-22 15:10:00,46.36,46.36,46.28,46.31,26800.0,32.2723,32.2723,32.2166,32.2375,26800.0
2009-06-22 15:15:00,46.32,46.38,46.29,46.35,61000.0,32.2444,32.2862,32.2236,32.2653,61000.0
2009-06-22 15:20:00,46.36,46.36,46.3,46.31,52700.0,32.2723,32.2723,32.2305,32.2375,52700.0
2009-06-22 15:25:00,46.29,46.29,46.25,46.29,18800.0,32.2236,32.2236,32.1957,32.2236,18800.0
2009-06-22 15:30:00,46.29,46.34,46.23,46.26,87500.0,32.2236,32.2584,32.1818,32.2027,87500.0
2009-06-22 15:35:00,46.25,46.38,46.24,46.38,39700.0,32.1957,32.2862,32.1888,32.2862,39700.0
2009-06-22 15:40:00,46.37,46.37,46.17,46.19,78700.0,32.2792,32.2792,32.14,32.1539,78700.0
2009-06-22 15:45:00,46.18,46.28,46.18,46.2,106100.0,32.147,32.2166,32.147,32.1609,106100.0
2009-06-22 15:50:00,46.2,46.2,46.08,46.14,64400.0,32.1609,32.1609,32.0774,32.1191,64400.0
2009-06-22 15:55:00,46.15,46.15,46.0,46.01,340600.0,32.1261,32.1261,32.0217,32.0286,340600.0
2009-06-23 09:30:00,46.16,46.19,46.05,46.19,135500.0,32.1331,32.1539,32.0565,32.1539,135500.0
2009-06-23 09:35:00,46.21,46.31,46.2,46.23,102500.0,32.1679,32.2375,32.1609,32.1818,102500.0
2009-06-23 09:40:00,46.24,46.31,46.12,46.13,46300.0,32.1888,32.2375,32.1052,32.1122,46300.0
2009-06-23 09:45:00,46.12,46.23,46.12,46.21,21000.0,32.1052,32.1818,32.1052,32.1679,21000.0
2009-06-23 09:50:00,46.24,46.37,46.22,46.35,49900.0,32.1888,32.2792,32.1748,32.2653,49900.0
2009-06-23 09:55:00,46.35,46.36,46.31,46.34,18600.0,32.2653,32.2723,32.2375,32.2584,18600.0
2009-06-23 10:00:00,46.32,46.37,46.17,46.37,44100.0,32.2444,32.2792,32.14,32.2792,44100.0
2009-06-23 10:05:00,46.38,46.38,46.17,46.24,42200.0,32.2862,32.2862,32.14,32.1888,42200.0
2009-06-23 10:10:00,46.24,46.24,46.04,46.04,43500.0,32.1888,32.1888,32.0495,32.0495,43500.0
2009-06-23 10:15:00,46.04,46.13,46.02,46.09,31600.0,32.0495,32.1122,32.0356,32.0843,31600.0
2009-06-23 10:20:00,46.1,46.15,46.06,46.07,24000.0,32.0913,32.1261,32.0634,32.0704,24000.0
2009-06-23 10:25:00,46.08,46.09,45.94,45.96,17800.0,32.0774,32.0843,31.9799,31.9938,17800.0
2009-06-23 10:30:00,45.96,46.04,45.96,46.04,16000.0,31.9938,32.0495,31.9938,32.0495,16000.0
2009-06-23 10:35:00,46.06,46.09,46.0,46.05,36500.0,32.0634,32.0843,32.0217,32.0565,36500.0
2009-06-23 10:40:00,46.06,46.06,45.92,45.93,33800.0,32.0634,32.0634,31.966,31.973,33800.0
2009-06-23 10:45:00,45.94,45.98,45.93,45.97,42200.0,31.9799,32.0078,31.973,32.0008,42200.0
2009-06-23 10:50:00,45.97,45.99,45.89,45.93,40700.0,32.0008,32.0147,31.9451,31.973,40700.0
2009-06-23 10:55:00,45.93,46.04,45.9,46.01,32000.0,31.973,32.0495,31.9521,32.0286,32000.0
2009-06-23 11:00:00,46.01,46.02,45.92,45.92,16900.0,32.0286,32.0356,31.966,31.966,16900.0
2009-06-23 11:05:00,45.93,45.94,45.86,45.89,28100.0,31.973,31.9799,31.9242,31.9451,28100.0
2009-06-23 11:10:00,45.87,45.88,45.83,45.86,39700.0,31.9312,31.9381,31.9033,31.9242,39700.0
2009-06-23 11:15:00,45.88,45.97,45.88,45.97,35100.0,31.9381,32.0008,31.9381,32.0008,35100.0
2009-06-23 11:20:00,45.97,45.99,45.93,45.96,22500.0,32.0008,32.0147,31.973,31.9938,22500.0
2009-06-23 11:25:00,45.96,46.03,45.96,46.01,19200.0,31.9938,32.0426,31.9938,32.0286,19200.0
2009-06-23 11:30:00,46.01,46.05,45.98,46.04,18200.0,32.0286,32.0565,32.0078,32.0495,18200.0
2009-06-23 11:35:00,46.05,46.13,46.04,46.11,48500.0,32.0565,32.1122,32.0495,32.0983,48500.0
2009-06-23 11:40:00,46.11,46.11,46.04,46.07,34800.0,32.0983,32.0983,32.0495,32.0704,34800.0
2009-06-23 11:45:00,46.07,46.09,46.06,46.08,21500.0,32.0704,32.0843,32.0634,32.0774,21500.0
2009-06-23 11:50:00,46.1,46.16,46.08,46.13,28400.0,32.0913,32.1331,32.0774,32.1122,28400.0
2009-06-23 11:55:00,46.13,46.17,46.12,46.16,18500.0,32.1122,32.14,32.1052,32.1331,18500.0
2009-06-23 12:00:00,46.16,46.18,46.13,46.15,27100.0,32.1331,32.147,32.1122,32.1261,27100.0
2009-06-23 12:05:00,46.15,46.16,46.12,46.14,73600.0,32.1261,32.1331,32.1052,32.1191,73600.0
2009-06-23 12:10:00,46.13,46.14,46.06,46.07,41700.0,32.1122,32.1191,32.0634,32.0704,41700.0
2009-06-23 12:15:00,46.07,46.09,46.05,46.08,35900.0,32.0704,32.0843,32.0565,32.0774,35900.0
2009-06-23 12:20:00,46.08,46.13,46.07,46.11,79300.0,32.0774,32.1122,32.0704,32.0983,79300.0
2009-06-23 12:25:00,46.11,46.14,46.04,46.09,54700.0,32.0983,32.1191,32.0495,32.0843,54700.0
2009-06-23 12:30:00,46.09,46.12,46.08,46.11,23600.0,32.0843,32.1052,32.0774,32.0983,23600.0
2009-06-23 12:35:00,46.12,46.29,46.12,46.23,76200.0,32.1052,32.2236,32.1052,32.1818,76200.0
2009-06-23 12:40:00,46.23,46.25,46.16,46.2,54300.0,32.1818,32.1957,32.1331,32.1609,54300.0
2009-06-23 12:45:00,46.24,46.25,46.2,46.24,45900.0,32.1888,32.1957,32.1609,32.1888,45900.0
2009-06-23 12:50:00,46.25,46.26,46.17,46.18,21500.0,32.1957,32.2027,32.14,32.147,21500.0
2009-06-23 12:55:00,46.19,46.2,46.16,46.18,17500.0,32.1539,32.1609,32.1331,32.147,17500.0
2009-06-23 13:00:00,46.18,46.3,46.15,46.3,52400.0,32.147,32.2305,32.1261,32.2305,52400.0
2009-06-23 13:05:00,46.28,46.29,46.21,46.27,50400.0,32.2166,32.2236,32.1679,32.2096,50400.0
2009-06-23 13:10:00,46.28,46.34,46.24,46.25,41800.0,32.2166,32.2584,32.1888,32.1957,41800.0
2009-06-23 13:15:00,46.24,46.29,46.23,46.28,21100.0,32.1888,32.2236,32.1818,32.2166,21100.0
2009-06-23 13:20:00,46.28,46.29,46.26,46.26,6700.0,32.2166,32.2236,32.2027,32.2027,6700.0
2009-06-23 13:25:00,46.26,46.26,46.17,46.18,11200.0,32.2027,32.2027,32.14,32.147,11200.0
2009-06-23 13:30:00,46.18,46.21,46.18,46.21,7600.0,32.147,32.1679,32.147,32.1679,7600.0
2009-06-23 13:35:00,46.21,46.23,46.2,46.23,4600.0,32.1679,32.1818,32.1609,32.1818,4600.0
2009-06-23 13:40:00,46.24,46.24,46.13,46.18,20500.0,32.1888,32.1888,32.1122,32.147,20500.0
2009-06-23 13:45:00,46.19,46.19,46.16,46.17,13300.0,32.1539,32.1539,32.1331,32.14,13300.0
2009-06-23 13:50:00,46.16,46.2,46.15,46.16,10800.0,32.1331,32.1609,32.1261,32.1331,10800.0
2009-06-23 13:55:00,46.16,46.16,46.06,46.06,19700.0,32.1331,32.1331,32.0634,32.0634,19700.0
2009-06-23 14:00:00,46.06,46.15,46.05,46.12,22500.0,32.0634,32.1261,32.0565,32.1052,22500.0
2009-06-23 14:05:00,46.12,46.16,46.11,46.15,37200.0,32.1052,32.1331,32.0983,32.1261,37200.0
2009-06-23 14:10:00,46.15,46.26,46.15,46.24,29600.0,32.1261,32.2027,32.1261,32.1888,29600.0
2009-06-23 14:15:00,46.23,46.31,46.23,46.28,60100.0,32.1818,32.2375,32.1818,32.2166,60100.0
2009-06-23 14:20:00,46.27,46.32,46.26,46.27,83300.0,32.2096,32.2444,32.2027,32.2096,83300.0
2009-06-23 14:25:00,46.28,46.29,46.21,46.23,19200.0,32.2166,32.2236,32.1679,32.1818,19200.0
2009-06-23 14:30:00,46.23,46.25,46.2,46.22,45600.0,32.1818,32.1957,32.1609,32.1748,45600.0
2009-06-23 14:35:00,46.23,46.23,46.14,46.15,67500.0,32.1818,32.1818,32.1191,32.1261,67500.0
2009-06-23 14:40:00,46.14,46.2,46.1,46.14,28300.0,32.1191,32.1609,32.0913,32.1191,28300.0
2009-06-23 14:45:00,46.13,46.19,46.13,46.18,27200.0,32.1122,32.1539,32.1122,32.147,27200.0
2009-06-23 14:50:00,46.18,46.25,46.18,46.23,46000.0,32.147,32.1957,32.147,32.1818,46000.0
2009-06-23 14:55:00,46.23,46.23,46.13,46.15,66300.0,32.1818,32.1818,32.1122,32.1261,66300.0
2009-06-23 15:00:00,46.15,46.16,46.08,46.13,38300.0,32.1261,32.1331,32.0774,32.1122,38300.0
2009-06-23 15:05:00,46.13,46.14,46.03,46.03,40700.0,32.1122,32.1191,32.0426,32.0426,40700.0
2009-06-23 15:10:00,46.03,46.14,46.0,46.13,38700.0,32.0426,32.1191,32.0217,32.1122,38700.0
2009-06-23 15:15:00,46.14,46.16,46.1,46.12,30800.0,32.1191,32.1331,32.0913,32.1052,30800.0
2009-06-23 15:20:00,46.12,46.14,46.06,46.07,48200.0,32.1052,32.1191,32.0634,32.0704,48200.0
2009-06-23 15:25:00,46.07,46.22,46.06,46.21,67400.0,32.0704,32.1748,32.0634,32.1679,67400.0
2009-06-23 15:30:00,46.2,46.2,46.07,46.18,33200.0,32.1609,32.1609,32.0704,32.147,33200.0
2009-06-23 15:35:00,46.19,46.19,46.12,46.14,32800.0,32.1539,32.1539,32.1052,32.1191,32800.0
2009-06-23 15:40:00,46.14,46.17,46.12,46.15,23200.0,32.1191,32.14,32.1052,32.1261,23200.0
2009-06-23 15:45:00,46.15,46.28,46.11,46.28,86100.0,32.1261,32.2166,32.0983,32.2166,86100.0
2009-06-23 15:50:00,46.3,46.3,46.19,46.21,47600.0,32.2305,32.2305,32.1539,32.1679,47600.0
2009-06-23 15:55:00,46.22,46.23,46.11,46.11,51000.0,32.1748,32.1818,32.0983,32.0983,51000.0
2009-06-24 09:30:00,46.53,46.59,46.45,46.46,95200.0,32.3906,32.4324,32.3349,32.3419,95200.0
2009-06-24 09:35:00,46.45,46.56,46.45,46.5,23000.0,32.3349,32.4115,32.3349,32.3697,23000.0
2009-06-24 09:40:00,46.5,46.52,46.44,46.45,50300.0,32.3697,32.3837,32.328,32.3349,50300.0
2009-06-24 09:45:00,46.46,46.53,46.46,46.51,13000.0,32.3419,32.3906,32.3419,32.3767,13000.0
2009-06-24 09:50:00,46.54,46.59,46.53,46.55,30700.0,32.3976,32.4324,32.3906,32.4046,30700.0
2009-06-24 09:55:00,46.57,46.64,46.57,46.63,20000.0,32.4185,32.4672,32.4185,32.4602,20000.0
2009-06-24 10:00:00,46.62,46.64,46.52,46.61,60100.0,32.4533,32.4672,32.3837,32.4463,60100.0
2009-06-24 10:05:00,46.62,46.71,46.54,46.66,44500.0,32.4533,32.5159,32.3976,32.4811,44500.0
2009-06-24 10:10:00,46.67,46.78,46.67,46.74,40200.0,32.4881,32.5647,32.4881,32.5368,40200.0
2009-06-24 10:15:00,46.74,46.8,46.74,46.79,32000.0,32.5368,32.5786,32.5368,32.5716,32000.0
2009-06-24 10:20:00,46.79,46.88,46.79,46.82,33200.0,32.5716,32.6343,32.5716,32.5925,33200.0
2009-06-24 10:25:00,46.82,46.87,46.81,46.81,32800.0,32.5925,32.6273,32.5855,32.5855,32800.0
2009-06-24 10:30:00,46.81,46.84,46.76,46.79,81100.0,32.5855,32.6064,32.5507,32.5716,81100.0
2009-06-24 10:35:00,46.79,46.83,46.76,46.8,80000.0,32.5716,32.5995,32.5507,32.5786,80000.0
2009-06-24 10:40:00,46.8,46.83,46.76,46.83,78300.0,32.5786,32.5995,32.5507,32.5995,78300.0
2009-06-24 10:45:00,46.83,46.93,46.82,46.93,86000.0,32.5995,32.6691,32.5925,32.6691,86000.0
2009-06-24 10:50:00,46.93,46.96,46.9,46.92,57700.0,32.6691,32.69,32.6482,32.6621,57700.0
2009-06-24 10:55:00,46.93,46.95,46.9,46.91,28000.0,32.6691,32.683,32.6482,32.6552,28000.0
2009-06-24 11:00:00,46.91,46.97,46.89,46.96,24900.0,32.6552,32.6969,32.6412,32.69,24900.0
2009-06-24 11:05:00,46.96,46.96,46.86,46.86,33500.0,32.69,32.69,32.6203,32.6203,33500.0
2009-06-24 11:10:00,46.86,46.88,46.86,46.87,8000.0,32.6203,32.6343,32.6203,32.6273,8000.0
2009-06-24 11:15:00,46.87,46.89,46.87,46.89,14700.0,32.6273,32.6412,32.6273,32.6412,14700.0
2009-06-24 11:20:00,46.87,46.92,46.84,46.92,55900.0,32.6273,32.6621,32.6064,32.6621,55900.0
2009-06-24 11:25:00,46.92,46.97,46.91,46.91,64700.0,32.6621,32.6969,32.6552,32.6552,64700.0
2009-06-24 11:30:00,46.92,46.92,46.9,46.92,14800.0,32.6621,32.6621,32.6482,32.6621,14800.0
2009-06-24 11:35:00,46.92,46.92,46.84,46.85,53600.0,32.6621,32.6621,32.6064,32.6134,53600.0
2009-06-24 11:40:00,46.84,46.87,46.81,46.87,24300.0,32.6064,32.6273,32.5855,32.6273,24300.0
2009-06-24 11:45:00,46.87,46.87,46.82,46.82,20100.0,32.6273,32.6273,32.5925,32.5925,20100.0
2009-06-24 11:50:00,46.82,46.83,46.79,46.8,11200.0,32.5925,32.5995,32.5716,32.5786,11200.0
2009-06-24 11:55:00,46.8,46.83,46.8,46.83,23700.0,32.5786,32.5995,32.5786,32.5995,23700.0
2009-06-24 12:00:00,46.84,46.86,46.84,46.84,16000.0,32.6064,32.6203,32.6064,32.6064,16000.0
2009-06-24 12:05:00,46.85,46.85,46.82,46.85,14600.0,32.6134,32.6134,32.5925,32.6134,14600.0
2009-06-24 12:10:00,46.84,46.85,46.83,46.84,4100.0,32.6064,32.6134,32.5995,32.6064,4100.0
2009-06-24 12:15:00,46.84,46.84,46.77,46.78,26300.0,32.6064,32.6064,32.5577,32.5647,26300.0
2009-06-24 12:20:00,46.77,46.81,46.77,46.78,18800.0,32.5577,32.5855,32.5577,32.5647,18800.0
2009-06-24 12:25:00,46.78,46.78,46.75,46.78,7300.0,32.5647,32.5647,32.5438,32.5647,7300.0
2009-06-24 12:30:00,46.79,46.8,46.78,46.79,5700.0,32.5716,32.5786,32.5647,32.5716,5700.0
2009-06-24 12:35:00,46.79,46.81,46.78,46.78,12800.0,32.5716,32.5855,32.5647,32.5647,12800.0
2009-06-24 12:40:00,46.78,46.78,46.73,46.73,6100.0,32.5647,32.5647,32.5299,32.5299,6100.0
2009-06-24 12:45:00,46.74,46.78,46.74,46.78,14200.0,32.5368,32.5647,32.5368,32.5647,14200.0
2009-06-24 12:50:00,46.78,46.79,46.77,46.78,24200.0,32.5647,32.5716,32.5577,32.5647,24200.0
2009-06-24 12:55:00,46.77,46.81,46.77,46.78,12500.0,32.5577,32.5855,32.5577,32.5647,12500.0
2009-06-24 13:00:00,46.78,46.84,46.78,46.84,75800.0,32.5647,32.6064,32.5647,32.6064,75800.0
2009-06-24 13:05:00,46.84,46.88,46.84,46.88,14300.0,32.6064,32.6343,32.6064,32.6343,14300.0
2009-06-24 13:10:00,46.88,46.89,46.85,46.86,19700.0,32.6343,32.6412,32.6134,32.6203,19700.0
2009-06-24 13:15:00,46.86,46.88,46.84,46.88,18900.0,32.6203,32.6343,32.6064,32.6343,18900.0
2009-06-24 13:20:00,46.88,46.89,46.88,46.88,11900.0,32.6343,32.6412,32.6343,32.6343,11900.0
2009-06-24 13:25:00,46.87,46.89,46.86,46.89,15400.0,32.6273,32.6412,32.6203,32.6412,15400.0
2009-06-24 13:30:00,46.88,46.88,46.83,46.85,9300.0,32.6343,32.6343,32.5995,32.6134,9300.0
2009-06-24 13:35:00,46.84,46.87,46.83,46.87,12700.0,32.6064,32.6273,32.5995,32.6273,12700.0
2009-06-24 13:40:00,46.87,46.89,46.86,46.87,12000.0,32.6273,32.6412,32.6203,32.6273,12000.0
2009-06-24 13:45:00,46.86,46.87,46.75,46.78,29500.0,32.6203,32.6273,32.5438,32.5647,29500.0
2009-06-24 13:50:00,46.78,46.83,46.78,46.79,10700.0,32.5647,32.5995,32.5647,32.5716,10700.0
2009-06-24 13:55:00,46.79,46.82,46.77,46.79,33100.0,32.5716,32.5925,32.5577,32.5716,33100.0
2009-06-24 14:00:00,46.8,46.83,46.78,46.81,22800.0,32.5786,32.5995,32.5647,32.5855,22800.0
2009-06-24 14:05:00,46.81,46.84,46.79,46.84,33300.0,32.5855,32.6064,32.5716,32.6064,33300.0
2009-06-24 14:10:00,46.84,46.86,46.77,46.83,19500.0,32.6064,32.6203,32.5577,32.5995,19500.0
2009-06-24 14:15:00,46.83,46.92,46.68,46.77,77300.0,32.5995,32.6621,32.495,32.5577,77300.0
2009-06-24 14:20:00,46.74,46.85,46.62,46.71,109200.0,32.5368,32.6134,32.4533,32.5159,109200.0
2009-06-24 14:25:00,46.72,46.84,46.55,46.62,65100.0,32.5229,32.6064,32.4046,32.4533,65100.0
2009-06-24 14:30:00,46.58,46.63,46.42,46.55,147700.0,32.4254,32.4602,32.3141,32.4046,147700.0
2009-06-24 14:35:00,46.55,46.58,46.34,46.38,173800.0,32.4046,32.4254,32.2584,32.2862,173800.0
2009-06-24 14:40:00,46.38,46.54,46.37,46.53,129100.0,32.2862,32.3976,32.2792,32.3906,129100.0
2009-06-24 14:45:00,46.53,46.6,46.47,46.51,101200.0,32.3906,32.4394,32.3489,32.3767,101200.0
2009-06-24 14:50:00,46.47,46.63,46.47,46.58,37100.0,32.3489,32.4602,32.3489,32.4254,37100.0
2009-06-24 14:55:00,46.58,46.62,46.48,46.51,51000.0,32.4254,32.4533,32.3558,32.3767,51000.0
2009-06-24 15:00:00,46.51,46.57,46.48,46.51,156800.0,32.3767,32.4185,32.3558,32.3767,156800.0
2009-06-24 15:05:00,46.51,46.51,46.25,46.29,360500.0,32.3767,32.3767,32.1957,32.2236,360500.0
2009-06-24 15:10:00,46.28,46.36,46.22,46.36,102500.0,32.2166,32.2723,32.1748,32.2723,102500.0
2009-06-24 15:15:00,46.37,46.38,46.21,46.28,174500.0,32.2792,32.2862,32.1679,32.2166,174500.0
2009-06-24 15:20:00,46.27,46.39,46.24,46.35,107500.0,32.2096,32.2932,32.1888,32.2653,107500.0
2009-06-24 15:25:00,46.36,46.45,46.31,46.39,57200.0,32.2723,32.3349,32.2375,32.2932,57200.0
2009-06-24 15:30:00,46.38,46.45,46.36,46.43,73900.0,32.2862,32.3349,32.2723,32.321,73900.0
2009-06-24 15:35:00,46.44,46.45,46.33,46.37,123900.0,32.328,32.3349,32.2514,32.2792,123900.0
2009-06-24 15:40:00,46.37,46.37,46.22,46.33,88600.0,32.2792,32.2792,32.1748,32.2514,88600.0
2009-06-24 15:45:00,46.32,46.48,46.31,46.45,73500.0,32.2444,32.3558,32.2375,32.3349,73500.0
2009-06-24 15:50:00,46.44,46.49,46.33,46.37,134200.0,32.328,32.3628,32.2514,32.2792,134200.0
2009-06-24 15:55:00,46.37,46.48,46.37,46.48,87600.0,32.2792,32.3558,32.2792,32.3558,87600.0
2009-06-25 09:30:00,46.23,46.36,46.2,46.28,26400.0,32.1818,32.2723,32.1609,32.2166,26400.0
2009-06-25 09:35:00,46.29,46.32,46.2,46.32,23000.0,32.2236,32.2444,32.1609,32.2444,23000.0
2009-06-25 09:40:00,46.32,46.41,46.29,46.41,22600.0,32.2444,32.3071,32.2236,32.3071,22600.0
2009-06-25 09:45:00,46.4,46.43,46.36,46.36,16500.0,32.3001,32.321,32.2723,32.2723,16500.0
2009-06-25 09:50:00,46.35,46.49,46.34,46.47,25300.0,32.2653,32.3628,32.2584,32.3489,25300.0
2009-06-25 09:55:00,46.5,46.58,46.47,46.54,48300.0,32.3697,32.4254,32.3489,32.3976,48300.0
2009-06-25 10:00:00,46.55,46.72,46.54,46.65,68000.0,32.4046,32.5229,32.3976,32.4742,68000.0
2009-06-25 10:05:00,46.65,46.72,46.63,46.69,29400.0,32.4742,32.5229,32.4602,32.502,29400.0
2009-06-25 10:10:00,46.7,46.78,46.66,46.66,22700.0,32.509,32.5647,32.4811,32.4811,22700.0
2009-06-25 10:15:00,46.69,46.8,46.67,46.78,21600.0,32.502,32.5786,32.4881,32.5647,21600.0
2009-06-25 10:20:00,46.79,46.8,46.67,46.71,19700.0,32.5716,32.5786,32.4881,32.5159,19700.0
2009-06-25 10:25:00,46.7,46.79,46.67,46.74,63100.0,32.509,32.5716,32.4881,32.5368,63100.0
2009-06-25 10:30:00,46.73,46.74,46.63,46.65,34100.0,32.5299,32.5368,32.4602,32.4742,34100.0
2009-06-25 10:35:00,46.66,46.71,46.65,46.65,23500.0,32.4811,32.5159,32.4742,32.4742,23500.0
2009-06-25 10:40:00,46.65,46.67,46.58,46.59,6700.0,32.4742,32.4881,32.4254,32.4324,6700.0
2009-06-25 10:45:00,46.6,46.62,46.56,46.58,26700.0,32.4394,32.4533,32.4115,32.4254,26700.0
2009-06-25 10:50:00,46.58,46.62,46.56,46.62,16400.0,32.4254,32.4533,32.4115,32.4533,16400.0
2009-06-25 10:55:00,46.62,46.62,46.54,46.59,44600.0,32.4533,32.4533,32.3976,32.4324,44600.0
2009-06-25 11:00:00,46.57,46.67,46.55,46.67,30300.0,32.4185,32.4881,32.4046,32.4881,30300.0
2009-06-25 11:05:00,46.66,46.67,46.64,46.64,15400.0,32.4811,32.4881,32.4672,32.4672,15400.0
2009-06-25 11:10:00,46.63,46.66,46.61,46.63,13600.0,32.4602,32.4811,32.4463,32.4602,13600.0
2009-06-25 11:15:00,46.6,46.65,46.6,46.65,10400.0,32.4394,32.4742,32.4394,32.4742,10400.0
2009-06-25 11:20:00,46.65,46.75,46.65,46.73,13200.0,32.4742,32.5438,32.4742,32.5299,13200.0
2009-06-25 11:25:00,46.76,46.84,46.75,46.83,16100.0,32.5507,32.6064,32.5438,32.5995,16100.0
2009-06-25 11:30:00,46.87,46.96,46.87,46.96,38600.0,32.6273,32.69,32.6273,32.69,38600.0
2009-06-25 11:35:00,46.97,47.0,46.95,46.95,43600.0,32.6969,32.7178,32.683,32.683,43600.0
2009-06-25 11:40:00,46.96,47.07,46.96,47.0,38900.0,32.69,32.7665,32.69,32.7178,38900.0
2009-06-25 11:45:00,46.99,47.08,46.98,47.06,26800.0,32.7108,32.7735,32.7039,32.7596,26800.0
2009-06-25 11:50:00,47.06,47.11,47.04,47.09,67500.0,32.7596,32.7944,32.7457,32.7805,67500.0
2009-06-25 11:55:00,47.1,47.23,47.09,47.22,40500.0,32.7874,32.8779,32.7805,32.871,40500.0
2009-06-25 12:00:00,47.22,47.27,47.2,47.23,31200.0,32.871,32.9058,32.857,32.8779,31200.0
2009-06-25 12:05:00,47.22,47.28,47.2,47.2,43000.0,32.871,32.9127,32.857,32.857,43000.0
2009-06-25 12:10:00,47.2,47.22,47.18,47.18,19900.0,32.857,32.871,32.8431,32.8431,19900.0
2009-06-25 12:15:00,47.17,47.23,47.17,47.2,23800.0,32.8361,32.8779,32.8361,32.857,23800.0
2009-06-25 12:20:00,47.2,47.28,47.2,47.27,18500.0,32.857,32.9127,32.857,32.9058,18500.0
2009-06-25 12:25:00,47.27,47.28,47.23,47.28,19700.0,32.9058,32.9127,32.8779,32.9127,19700.0
2009-06-25 12:30:00,47.3,47.32,47.18,47.18,23500.0,32.9266,32.9406,32.8431,32.8431,23500.0
2009-06-25 12:35:00,47.18,47.2,47.17,47.19,19300.0,32.8431,32.857,32.8361,32.8501,19300.0
2009-06-25 12:40:00,47.19,47.2,47.16,47.18,8800.0,32.8501,32.857,32.8292,32.8431,8800.0
2009-06-25 12:45:00,47.18,47.2,47.16,47.16,12400.0,32.8431,32.857,32.8292,32.8292,12400.0
2009-06-25 12:50:00,47.16,47.2,47.15,47.18,14700.0,32.8292,32.857,32.8222,32.8431,14700.0
2009-06-25 12:55:00,47.18,47.19,47.15,47.16,19400.0,32.8431,32.8501,32.8222,32.8292,19400.0
2009-06-25 13:00:00,47.15,47.25,47.14,47.25,16100.0,32.8222,32.8918,32.8153,32.8918,16100.0
2009-06-25 13:05:00,47.26,47.4,47.26,47.39,33200.0,32.8988,32.9963,32.8988,32.9893,33200.0
2009-06-25 13:10:00,47.39,47.39,47.31,47.33,22100.0,32.9893,32.9893,32.9336,32.9475,22100.0
2009-06-25 13:15:00,47.34,47.43,47.33,47.41,34900.0,32.9545,33.0171,32.9475,33.0032,34900.0
2009-06-25 13:20:00,47.41,47.45,47.37,47.37,30200.0,33.0032,33.0311,32.9754,32.9754,30200.0
2009-06-25 13:25:00,47.37,47.38,47.36,47.37,22400.0,32.9754,32.9823,32.9684,32.9754,22400.0
2009-06-25 13:30:00,47.38,47.4,47.35,47.35,19200.0,32.9823,32.9963,32.9614,32.9614,19200.0
2009-06-25 13:35:00,47.34,47.34,47.32,47.34,14000.0,32.9545,32.9545,32.9406,32.9545,14000.0
2009-06-25 13:40:00,47.35,47.35,47.28,47.28,25900.0,32.9614,32.9614,32.9127,32.9127,25900.0
2009-06-25 13:45:00,47.28,47.31,47.28,47.3,29000.0,32.9127,32.9336,32.9127,32.9266,29000.0
2009-06-25 13:50:00,47.29,47.33,47.26,47.31,61100.0,32.9197,32.9475,32.8988,32.9336,61100.0
2009-06-25 13:55:00,47.31,47.32,47.28,47.32,72900.0,32.9336,32.9406,32.9127,32.9406,72900.0
2009-06-25 14:00:00,47.32,47.34,47.19,47.19,110100.0,32.9406,32.9545,32.8501,32.8501,110100.0
2009-06-25 14:05:00,47.2,47.23,47.14,47.14,27500.0,32.857,32.8779,32.8153,32.8153,27500.0
2009-06-25 14:10:00,47.14,47.19,47.13,47.17,52600.0,32.8153,32.8501,32.8083,32.8361,52600.0
2009-06-25 14:15:00,47.15,47.17,47.09,47.12,20000.0,32.8222,32.8361,32.7805,32.8013,20000.0
2009-06-25 14:20:00,47.12,47.17,47.12,47.17,32700.0,32.8013,32.8361,32.8013,32.8361,32700.0
2009-06-25 14:25:00,47.17,47.21,47.16,47.21,62500.0,32.8361,32.864,32.8292,32.864,62500.0
2009-06-25 14:30:00,47.22,47.25,47.15,47.17,45300.0,32.871,32.8918,32.8222,32.8361,45300.0
2009-06-25 14:35:00,47.18,47.22,47.13,47.14,23100.0,32.8431,32.871,32.8083,32.8153,23100.0
2009-06-25 14:40:00,47.14,47.2,47.11,47.18,63500.0,32.8153,32.857,32.7944,32.8431,63500.0
2009-06-25 14:45:00,47.18,47.25,47.16,47.23,128000.0,32.8431,32.8918,32.8292,32.8779,128000.0
2009-06-25 14:50:00,47.23,47.23,47.15,47.18,39900.0,32.8779,32.8779,32.8222,32.8431,39900.0
2009-06-25 14:55:00,47.18,47.28,47.18,47.2,64200.0,32.8431,32.9127,32.8431,32.857,64200.0
2009-06-25 15:00:00,47.2,47.24,47.16,47.19,68400.0,32.857,32.8849,32.8292,32.8501,68400.0
2009-06-25 15:05:00,47.19,47.33,47.18,47.31,67500.0,32.8501,32.9475,32.8431,32.9336,67500.0
2009-06-25 15:10:00,47.31,47.34,47.26,47.27,98500.0,32.9336,32.9545,32.8988,32.9058,98500.0
2009-06-25 15:15:00,47.26,47.3,47.2,47.24,55900.0,32.8988,32.9266,32.857,32.8849,55900.0
2009-06-25 15:20:00,47.25,47.27,47.19,47.23,92300.0,32.8918,32.9058,32.8501,32.8779,92300.0
2009-06-25 15:25:00,47.24,47.32,47.23,47.29,45900.0,32.8849,32.9406,32.8779,32.9197,45900.0
2009-06-25 15:30:00,47.29,47.3,47.15,47.15,50900.0,32.9197,32.9266,32.8222,32.8222,50900.0
2009-06-25 15:35:00,47.16,47.17,47.04,47.09,48900.0,32.8292,32.8361,32.7457,32.7805,48900.0
2009-06-25 15:40:00,47.1,47.15,47.08,47.12,29800.0,32.7874,32.8222,32.7735,32.8013,29800.0
2009-06-25 15:45:00,47.11,47.3,47.09,47.27,90400.0,32.7944,32.9266,32.7805,32.9058,90400.0
2009-06-25 15:50:00,47.26,47.27,47.21,47.27,86800.0,32.8988,32.9058,32.864,32.9058,86800.0
2009-06-25 15:55:00,47.27,47.43,47.26,47.43,138100.0,32.9058,33.0171,32.8988,33.0171,138100.0
2009-06-26 09:30:00,47.31,47.34,47.15,47.23,115700.0,32.9336,32.9545,32.8222,32.8779,115700.0
2009-06-26 09:35:00,47.24,47.33,47.23,47.28,17400.0,32.8849,32.9475,32.8779,32.9127,17400.0
2009-06-26 09:40:00,47.26,47.41,47.26,47.41,13800.0,32.8988,33.0032,32.8988,33.0032,13800.0
2009-06-26 09:45:00,47.41,47.43,47.31,47.34,14100.0,33.0032,33.0171,32.9336,32.9545,14100.0
2009-06-26 09:50:00,47.29,47.3,47.18,47.3,36800.0,32.9197,32.9266,32.8431,32.9266,36800.0
2009-06-26 09:55:00,47.29,47.34,47.12,47.14,55800.0,32.9197,32.9545,32.8013,32.8153,55800.0
2009-06-26 10:00:00,47.12,47.21,47.09,47.15,25100.0,32.8013,32.864,32.7805,32.8222,25100.0
2009-06-26 10:05:00,47.15,47.19,47.08,47.13,22700.0,32.8222,32.8501,32.7735,32.8083,22700.0
2009-06-26 10:10:00,47.13,47.18,47.07,47.1,38300.0,32.8083,32.8431,32.7665,32.7874,38300.0
2009-06-26 10:15:00,47.08,47.19,47.08,47.17,25500.0,32.7735,32.8501,32.7735,32.8361,25500.0
2009-06-26 10:20:00,47.17,47.31,47.16,47.29,52600.0,32.8361,32.9336,32.8292,32.9197,52600.0
2009-06-26 10:25:00,47.29,47.29,47.21,47.25,43900.0,32.9197,32.9197,32.864,32.8918,43900.0
2009-06-26 10:30:00,47.25,47.29,47.23,47.23,67400.0,32.8918,32.9197,32.8779,32.8779,67400.0
2009-06-26 10:35:00,47.23,47.27,47.13,47.13,55900.0,32.8779,32.9058,32.8083,32.8083,55900.0
2009-06-26 10:40:00,47.13,47.18,47.08,47.1,35100.0,32.8083,32.8431,32.7735,32.7874,35100.0
2009-06-26 10:45:00,47.1,47.12,47.07,47.11,26500.0,32.7874,32.8013,32.7665,32.7944,26500.0
2009-06-26 10:50:00,47.11,47.14,47.06,47.06,28800.0,32.7944,32.8153,32.7596,32.7596,28800.0
2009-06-26 10:55:00,47.06,47.15,47.06,47.13,23200.0,32.7596,32.8222,32.7596,32.8083,23200.0
2009-06-26 11:00:00,47.11,47.12,47.01,47.02,56200.0,32.7944,32.8013,32.7248,32.7317,56200.0
2009-06-26 11:05:00,47.01,47.12,47.01,47.11,17200.0,32.7248,32.8013,32.7248,32.7944,17200.0
2009-06-26 11:10:00,47.09,47.13,47.06,47.12,28200.0,32.7805,32.8083,32.7596,32.8013,28200.0
2009-06-26 11:15:00,47.12,47.12,47.09,47.12,16000.0,32.8013,32.8013,32.7805,32.8013,16000.0
2009-06-26 11:20:00,47.11,47.13,47.05,47.08,12800.0,32.7944,32.8083,32.7526,32.7735,12800.0
2009-06-26 11:25:00,47.07,47.11,47.06,47.08,14800.0,32.7665,32.7944,32.7596,32.7735,14800.0
2009-06-26 11:30:00,47.08,47.13,47.08,47.1,10100.0,32.7735,32.8083,32.7735,32.7874,10100.0
2009-06-26 11:35:00,47.11,47.12,47.07,47.07,4400.0,32.7944,32.8013,32.7665,32.7665,4400.0
2009-06-26 11:40:00,47.08,47.1,47.03,47.04,14300.0,32.7735,32.7874,32.7387,32.7457,14300.0
2009-06-26 11:45:00,47.04,47.07,47.03,47.05,3000.0,32.7457,32.7665,32.7387,32.7526,3000.0
2009-06-26 11:50:00,47.05,47.17,47.05,47.15,5700.0,32.7526,32.8361,32.7526,32.8222,5700.0
2009-06-26 11:55:00,47.15,47.17,47.14,47.16,10500.0,32.8222,32.8361,32.8153,32.8292,10500.0
2009-06-26 12:00:00,47.15,47.23,47.14,47.22,24600.0,32.8222,32.8779,32.8153,32.871,24600.0
2009-06-26 12:05:00,47.22,47.23,47.19,47.19,16400.0,32.871,32.8779,32.8501,32.8501,16400.0
2009-06-26 12:10:00,47.2,47.2,47.17,47.19,11000.0,32.857,32.857,32.8361,32.8501,11000.0
2009-06-26 12:15:00,47.18,47.2,47.14,47.14,5900.0,32.8431,32.857,32.8153,32.8153,5900.0
2009-06-26 12:20:00,47.13,47.16,47.11,47.15,10500.0,32.8083,32.8292,32.7944,32.8222,10500.0
2009-06-26 12:25:00,47.16,47.16,47.14,47.14,5600.0,32.8292,32.8292,32.8153,32.8153,5600.0
2009-06-26 12:30:00,47.13,47.18,47.13,47.17,4800.0,32.8083,32.8431,32.8083,32.8361,4800.0
2009-06-26 12:35:00,47.16,47.21,47.15,47.21,7500.0,32.8292,32.864,32.8222,32.864,7500.0
2009-06-26 12:40:00,47.2,47.23,47.19,47.23,6000.0,32.857,32.8779,32.8501,32.8779,6000.0
2009-06-26 12:45:00,47.23,47.31,47.22,47.3,10600.0,32.8779,32.9336,32.871,32.9266,10600.0
2009-06-26 12:50:00,47.31,47.32,47.28,47.3,9700.0,32.9336,32.9406,32.9127,32.9266,9700.0
2009-06-26 12:55:00,47.3,47.31,47.28,47.29,8600.0,32.9266,32.9336,32.9127,32.9197,8600.0
2009-06-26 13:00:00,47.27,47.29,47.24,47.24,6900.0,32.9058,32.9197,32.8849,32.8849,6900.0
2009-06-26 13:05:00,47.24,47.25,47.22,47.24,10600.0,32.8849,32.8918,32.871,32.8849,10600.0
2009-06-26 13:10:00,47.24,47.24,47.21,47.23,13800.0,32.8849,32.8849,32.864,32.8779,13800.0
2009-06-26 13:15:00,47.23,47.25,47.19,47.24,45600.0,32.8779,32.8918,32.8501,32.8849,45600.0
2009-06-26 13:20:00,47.25,47.25,47.21,47.24,17000.0,32.8918,32.8918,32.864,32.8849,17000.0
2009-06-26 13:25:00,47.24,47.28,47.23,47.25,16200.0,32.8849,32.9127,32.8779,32.8918,16200.0
2009-06-26 13:30:00,47.24,47.25,47.17,47.2,19700.0,32.8849,32.8918,32.8361,32.857,19700.0
2009-06-26 13:35:00,47.19,47.21,47.17,47.19,28500.0,32.8501,32.864,32.8361,32.8501,28500.0
2009-06-26 13:40:00,47.19,47.26,47.17,47.25,19700.0,32.8501,32.8988,32.8361,32.8918,19700.0
2009-06-26 13:45:00,47.25,47.25,47.22,47.22,4100.0,32.8918,32.8918,32.871,32.871,4100.0
2009-06-26 13:50:00,47.23,47.24,47.21,47.24,10500.0,32.8779,32.8849,32.864,32.8849,10500.0
2009-06-26 13:55:00,47.24,47.28,47.22,47.22,25800.0,32.8849,32.9127,32.871,32.871,25800.0
2009-06-26 14:00:00,47.21,47.21,47.14,47.17,29100.0,32.864,32.864,32.8153,32.8361,29100.0
2009-06-26 14:05:00,47.17,47.23,47.16,47.18,27800.0,32.8361,32.8779,32.8292,32.8431,27800.0
2009-06-26 14:10:00,47.18,47.21,47.18,47.21,8700.0,32.8431,32.864,32.8431,32.864,8700.0
2009-06-26 14:15:00,47.22,47.22,47.17,47.22,20900.0,32.871,32.871,32.8361,32.871,20900.0
2009-06-26 14:20:00,47.21,47.21,47.19,47.2,5000.0,32.864,32.864,32.8501,32.857,5000.0
2009-06-26 14:25:00,47.2,47.22,47.19,47.2,13500.0,32.857,32.871,32.8501,32.857,13500.0
2009-06-26 14:30:00,47.19,47.2,47.17,47.2,14200.0,32.8501,32.857,32.8361,32.857,14200.0
2009-06-26 14:35:00,47.19,47.28,47.19,47.21,26500.0,32.8501,32.9127,32.8501,32.864,26500.0
2009-06-26 14:40:00,47.22,47.26,47.2,47.24,23400.0,32.871,32.8988,32.857,32.8849,23400.0
2009-06-26 14:45:00,47.25,47.29,47.24,47.24,23700.0,32.8918,32.9197,32.8849,32.8849,23700.0
2009-06-26 14:50:00,47.25,47.33,47.25,47.32,15600.0,32.8918,32.9475,32.8918,32.9406,15600.0
2009-06-26 14:55:00,47.32,47.37,47.29,47.37,21000.0,32.9406,32.9754,32.9197,32.9754,21000.0
2009-06-26 15:00:00,47.37,47.44,47.36,47.42,57400.0,32.9754,33.0241,32.9684,33.0102,57400.0
2009-06-26 15:05:00,47.42,47.42,47.36,47.4,13000.0,33.0102,33.0102,32.9684,32.9963,13000.0
2009-06-26 15:10:00,47.4,47.42,47.36,47.39,22900.0,32.9963,33.0102,32.9684,32.9893,22900.0
2009-06-26 15:15:00,47.39,47.39,47.32,47.36,16100.0,32.9893,32.9893,32.9406,32.9684,16100.0
2009-06-26 15:20:00,47.35,47.35,47.32,47.33,18900.0,32.9614,32.9614,32.9406,32.9475,18900.0
2009-06-26 15:25:00,47.33,47.39,47.32,47.36,46300.0,32.9475,32.9893,32.9406,32.9684,46300.0
2009-06-26 15:30:00,47.38,47.41,47.36,47.36,22300.0,32.9823,33.0032,32.9684,32.9684,22300.0
2009-06-26 15:35:00,47.36,47.38,47.35,47.37,37200.0,32.9684,32.9823,32.9614,32.9754,37200.0
2009-06-26 15:40:00,47.38,47.57,47.38,47.57,77100.0,32.9823,33.1146,32.9823,33.1146,77100.0
2009-06-26 15:45:00,47.58,47.58,47.47,47.51,75900.0,33.1216,33.1216,33.045,33.0728,75900.0
2009-06-26 15:50:00,47.51,47.55,47.36,47.4,53800.0,33.0728,33.1007,32.9684,32.9963,53800.0
2009-06-26 15:55:00,47.4,47.45,47.19,47.22,1021500.0,32.9963,33.0311,32.8501,32.871,1021500.0
2009-06-29 09:30:00,47.5,47.58,47.45,47.53,94500.0,33.0659,33.1216,33.0311,33.0868,94500.0
2009-06-29 09:35:00,47.55,47.57,47.39,47.39,52600.0,33.1007,33.1146,32.9893,32.9893,52600.0
2009-06-29 09:40:00,47.38,47.5,47.37,47.48,22200.0,32.9823,33.0659,32.9754,33.0519,22200.0
2009-06-29 09:45:00,47.46,47.46,47.36,47.39,21500.0,33.038,33.038,32.9684,32.9893,21500.0
2009-06-29 09:50:00,47.39,47.39,47.3,47.3,13100.0,32.9893,32.9893,32.9266,32.9266,13100.0
2009-06-29 09:55:00,47.28,47.33,47.25,47.32,23600.0,32.9127,32.9475,32.8918,32.9406,23600.0
2009-06-29 10:00:00,47.32,47.39,47.32,47.37,21100.0,32.9406,32.9893,32.9406,32.9754,21100.0
2009-06-29 10:05:00,47.36,47.46,47.3,47.44,29000.0,32.9684,33.038,32.9266,33.0241,29000.0
2009-06-29 10:10:00,47.45,47.55,47.43,47.54,68500.0,33.0311,33.1007,33.0171,33.0937,68500.0
2009-06-29 10:15:00,47.55,47.62,47.53,47.59,56000.0,33.1007,33.1494,33.0868,33.1285,56000.0
2009-06-29 10:20:00,47.6,47.63,47.56,47.61,54600.0,33.1355,33.1564,33.1076,33.1424,54600.0
2009-06-29 10:25:00,47.61,47.76,47.6,47.76,55400.0,33.1424,33.2469,33.1355,33.2469,55400.0
2009-06-29 10:30:00,47.75,47.83,47.73,47.82,61500.0,33.2399,33.2956,33.226,33.2886,61500.0
2009-06-29 10:35:00,47.82,47.85,47.79,47.81,67700.0,33.2886,33.3095,33.2677,33.2817,67700.0
2009-06-29 10:40:00,47.8,47.81,47.77,47.8,33300.0,33.2747,33.2817,33.2538,33.2747,33300.0
2009-06-29 10:45:00,47.8,47.91,47.8,47.86,77000.0,33.2747,33.3513,33.2747,33.3165,77000.0
2009-06-29 10:50:00,47.86,47.88,47.79,47.82,51900.0,33.3165,33.3304,33.2677,33.2886,51900.0
2009-06-29 10:55:00,47.82,47.86,47.82,47.82,52900.0,33.2886,33.3165,33.2886,33.2886,52900.0
2009-06-29 11:00:00,47.82,47.84,47.79,47.82,40000.0,33.2886,33.3025,33.2677,33.2886,40000.0
2009-06-29 11:05:00,47.82,47.82,47.78,47.79,43000.0,33.2886,33.2886,33.2608,33.2677,43000.0
2009-06-29 11:10:00,47.79,47.86,47.77,47.85,30700.0,33.2677,33.3165,33.2538,33.3095,30700.0
2009-06-29 11:15:00,47.85,47.85,47.77,47.78,39400.0,33.3095,33.3095,33.2538,33.2608,39400.0
2009-06-29 11:20:00,47.8,47.85,47.8,47.82,23700.0,33.2747,33.3095,33.2747,33.2886,23700.0
2009-06-29 11:25:00,47.82,47.87,47.82,47.84,15800.0,33.2886,33.3234,33.2886,33.3025,15800.0
2009-06-29 11:30:00,47.84,47.88,47.82,47.85,31700.0,33.3025,33.3304,33.2886,33.3095,31700.0
2009-06-29 11:35:00,47.85,47.85,47.81,47.82,26000.0,33.3095,33.3095,33.2817,33.2886,26000.0
2009-06-29 11:40:00,47.79,47.81,47.78,47.8,26300.0,33.2677,33.2817,33.2608,33.2747,26300.0
2009-06-29 11:45:00,47.81,47.87,47.79,47.82,71500.0,33.2817,33.3234,33.2677,33.2886,71500.0
2009-06-29 11:50:00,47.82,47.88,47.82,47.87,27500.0,33.2886,33.3304,33.2886,33.3234,27500.0
2009-06-29 11:55:00,47.86,47.87,47.83,47.86,44200.0,33.3165,33.3234,33.2956,33.3165,44200.0
2009-06-29 12:00:00,47.87,47.87,47.79,47.8,25600.0,33.3234,33.3234,33.2677,33.2747,25600.0
2009-06-29 12:05:00,47.8,47.81,47.79,47.81,13700.0,33.2747,33.2817,33.2677,33.2817,13700.0
2009-06-29 12:10:00,47.8,47.83,47.8,47.81,14000.0,33.2747,33.2956,33.2747,33.2817,14000.0
2009-06-29 12:15:00,47.82,47.86,47.81,47.84,20500.0,33.2886,33.3165,33.2817,33.3025,20500.0
2009-06-29 12:20:00,47.84,47.85,47.81,47.82,50000.0,33.3025,33.3095,33.2817,33.2886,50000.0
2009-06-29 12:25:00,47.82,47.88,47.82,47.86,27500.0,33.2886,33.3304,33.2886,33.3165,27500.0
2009-06-29 12:30:00,47.86,47.9,47.85,47.89,98000.0,33.3165,33.3443,33.3095,33.3374,98000.0
2009-06-29 12:35:00,47.89,47.9,47.84,47.84,93800.0,33.3374,33.3443,33.3025,33.3025,93800.0
2009-06-29 12:40:00,47.84,47.85,47.83,47.84,32500.0,33.3025,33.3095,33.2956,33.3025,32500.0
2009-06-29 12:45:00,47.84,47.84,47.81,47.81,20100.0,33.3025,33.3025,33.2817,33.2817,20100.0
2009-06-29 12:50:00,47.81,47.84,47.79,47.83,23400.0,33.2817,33.3025,33.2677,33.2956,23400.0
2009-06-29 12:55:00,47.83,47.85,47.8,47.8,52600.0,33.2956,33.3095,33.2747,33.2747,52600.0
2009-06-29 13:00:00,47.8,47.85,47.8,47.84,15600.0,33.2747,33.3095,33.2747,33.3025,15600.0
2009-06-29 13:05:00,47.84,47.85,47.82,47.84,12300.0,33.3025,33.3095,33.2886,33.3025,12300.0
2009-06-29 13:10:00,47.84,47.9,47.84,47.9,23500.0,33.3025,33.3443,33.3025,33.3443,23500.0
2009-06-29 13:15:00,47.89,47.91,47.87,47.87,20400.0,33.3374,33.3513,33.3234,33.3234,20400.0
2009-06-29 13:20:00,47.87,47.91,47.86,47.91,30400.0,33.3234,33.3513,33.3165,33.3513,30400.0
2009-06-29 13:25:00,47.9,47.9,47.85,47.86,22100.0,33.3443,33.3443,33.3095,33.3165,22100.0
2009-06-29 13:30:00,47.86,47.89,47.84,47.89,30300.0,33.3165,33.3374,33.3025,33.3374,30300.0
2009-06-29 13:35:00,47.88,47.9,47.88,47.9,12400.0,33.3304,33.3443,33.3304,33.3443,12400.0
2009-06-29 13:40:00,47.9,47.91,47.87,47.88,14400.0,33.3443,33.3513,33.3234,33.3304,14400.0
2009-06-29 13:45:00,47.88,47.9,47.84,47.87,17000.0,33.3304,33.3443,33.3025,33.3234,17000.0
2009-06-29 13:50:00,47.86,47.87,47.84,47.84,18300.0,33.3165,33.3234,33.3025,33.3025,18300.0
2009-06-29 13:55:00,47.84,47.91,47.82,47.89,21700.0,33.3025,33.3513,33.2886,33.3374,21700.0
2009-06-29 14:00:00,47.88,47.88,47.77,47.77,120400.0,33.3304,33.3304,33.2538,33.2538,120400.0
2009-06-29 14:05:00,47.77,47.8,47.77,47.79,14000.0,33.2538,33.2747,33.2538,33.2677,14000.0
2009-06-29 14:10:00,47.79,47.83,47.79,47.81,19500.0,33.2677,33.2956,33.2677,33.2817,19500.0
2009-06-29 14:15:00,47.81,47.83,47.81,47.82,11600.0,33.2817,33.2956,33.2817,33.2886,11600.0
2009-06-29 14:20:00,47.81,47.81,47.77,47.77,12400.0,33.2817,33.2817,33.2538,33.2538,12400.0
2009-06-29 14:25:00,47.78,47.79,47.77,47.78,8700.0,33.2608,33.2677,33.2538,33.2608,8700.0
2009-06-29 14:30:00,47.79,47.85,47.79,47.85,7900.0,33.2677,33.3095,33.2677,33.3095,7900.0
2009-06-29 14:35:00,47.85,47.85,47.8,47.8,17800.0,33.3095,33.3095,33.2747,33.2747,17800.0
2009-06-29 14:40:00,47.8,47.84,47.79,47.81,31000.0,33.2747,33.3025,33.2677,33.2817,31000.0
2009-06-29 14:45:00,47.82,47.83,47.82,47.82,5000.0,33.2886,33.2956,33.2886,33.2886,5000.0
2009-06-29 14:50:00,47.81,47.83,47.79,47.83,20500.0,33.2817,33.2956,33.2677,33.2956,20500.0
2009-06-29 14:55:00,47.84,47.87,47.84,47.87,25200.0,33.3025,33.3234,33.3025,33.3234,25200.0
2009-06-29 15:00:00,47.87,47.87,47.84,47.86,19000.0,33.3234,33.3234,33.3025,33.3165,19000.0
2009-06-29 15:05:00,47.88,47.9,47.85,47.86,21900.0,33.3304,33.3443,33.3095,33.3165,21900.0
2009-06-29 15:10:00,47.86,47.9,47.86,47.88,16000.0,33.3165,33.3443,33.3165,33.3304,16000.0
2009-06-29 15:15:00,47.87,47.95,47.87,47.91,33100.0,33.3234,33.3791,33.3234,33.3513,33100.0
2009-06-29 15:20:00,47.91,47.97,47.88,47.94,103900.0,33.3513,33.393,33.3304,33.3722,103900.0
2009-06-29 15:25:00,47.94,47.95,47.92,47.93,26500.0,33.3722,33.3791,33.3582,33.3652,26500.0
2009-06-29 15:30:00,47.92,47.93,47.86,47.89,90600.0,33.3582,33.3652,33.3165,33.3374,90600.0
2009-06-29 15:35:00,47.88,47.88,47.77,47.78,39400.0,33.3304,33.3304,33.2538,33.2608,39400.0
2009-06-29 15:40:00,47.78,47.9,47.78,47.89,62200.0,33.2608,33.3443,33.2608,33.3374,62200.0
2009-06-29 15:45:00,47.89,47.89,47.81,47.83,108800.0,33.3374,33.3374,33.2817,33.2956,108800.0
2009-06-29 15:50:00,47.83,47.92,47.78,47.92,131700.0,33.2956,33.3582,33.2608,33.3582,131700.0
2009-06-29 15:55:00,47.92,47.96,47.89,47.94,143300.0,33.3582,33.3861,33.3374,33.3722,143300.0
2009-06-30 09:30:00,47.95,47.98,47.89,47.97,68700.0,33.3791,33.4,33.3374,33.393,68700.0
2009-06-30 09:35:00,47.99,48.03,47.94,47.97,8000.0,33.407,33.4348,33.3722,33.393,8000.0
2009-06-30 09:40:00,47.98,48.04,47.96,48.01,13000.0,33.4,33.4418,33.3861,33.4209,13000.0
2009-06-30 09:45:00,48.02,48.08,47.96,48.0,24000.0,33.4279,33.4696,33.3861,33.4139,24000.0
2009-06-30 09:50:00,48.01,48.04,47.91,48.04,30800.0,33.4209,33.4418,33.3513,33.4418,30800.0
2009-06-30 09:55:00,48.03,48.04,48.01,48.01,9600.0,33.4348,33.4418,33.4209,33.4209,9600.0
2009-06-30 10:00:00,48.01,48.01,47.73,47.82,98900.0,33.4209,33.4209,33.226,33.2886,98900.0
2009-06-30 10:05:00,47.8,47.8,47.66,47.77,35800.0,33.2747,33.2747,33.1772,33.2538,35800.0
2009-06-30 10:10:00,47.76,47.77,47.69,47.69,18500.0,33.2469,33.2538,33.1981,33.1981,18500.0
2009-06-30 10:15:00,47.69,47.69,47.52,47.52,53100.0,33.1981,33.1981,33.0798,33.0798,53100.0
2009-06-30 10:20:00,47.52,47.54,47.41,47.47,42900.0,33.0798,33.0937,33.0032,33.045,42900.0
2009-06-30 10:25:00,47.47,47.47,47.39,47.46,18000.0,33.045,33.045,32.9893,33.038,18000.0
2009-06-30 10:30:00,47.44,47.44,47.26,47.32,85500.0,33.0241,33.0241,32.8988,32.9406,85500.0
2009-06-30 10:35:00,47.3,47.3,47.24,47.26,24700.0,32.9266,32.9266,32.8849,32.8988,24700.0
2009-06-30 10:40:00,47.28,47.32,47.28,47.3,20200.0,32.9127,32.9406,32.9127,32.9266,20200.0
2009-06-30 10:45:00,47.25,47.35,47.22,47.35,25600.0,32.8918,32.9614,32.871,32.9614,25600.0
2009-06-30 10:50:00,47.34,47.34,47.29,47.32,12100.0,32.9545,32.9545,32.9197,32.9406,12100.0
2009-06-30 10:55:00,47.31,47.34,47.29,47.32,17600.0,32.9336,32.9545,32.9197,32.9406,17600.0
2009-06-30 11:00:00,47.33,47.39,47.32,47.34,29300.0,32.9475,32.9893,32.9406,32.9545,29300.0
2009-06-30 11:05:00,47.34,47.34,47.25,47.26,26100.0,32.9545,32.9545,32.8918,32.8988,26100.0
2009-06-30 11:10:00,47.25,47.31,47.23,47.27,20800.0,32.8918,32.9336,32.8779,32.9058,20800.0
2009-06-30 11:15:00,47.26,47.33,47.23,47.33,23400.0,32.8988,32.9475,32.8779,32.9475,23400.0
2009-06-30 11:20:00,47.31,47.34,47.27,47.34,11600.0,32.9336,32.9545,32.9058,32.9545,11600.0
2009-06-30 11:25:00,47.34,47.36,47.27,47.28,31300.0,32.9545,32.9684,32.9058,32.9127,31300.0
2009-06-30 11:30:00,47.27,47.27,47.19,47.22,36100.0,32.9058,32.9058,32.8501,32.871,36100.0
2009-06-30 11:35:00,47.21,47.21,47.11,47.15,28900.0,32.864,32.864,32.7944,32.8222,28900.0
2009-06-30 11:40:00,47.15,47.21,47.14,47.19,14400.0,32.8222,32.864,32.8153,32.8501,14400.0
2009-06-30 11:45:00,47.18,47.24,47.17,47.24,32700.0,32.8431,32.8849,32.8361,32.8849,32700.0
2009-06-30 11:50:00,47.22,47.23,47.19,47.2,58100.0,32.871,32.8779,32.8501,32.857,58100.0
2009-06-30 11:55:00,47.19,47.26,47.17,47.22,32600.0,32.8501,32.8988,32.8361,32.871,32600.0
2009-06-30 12:00:00,47.21,47.23,47.19,47.22,19700.0,32.864,32.8779,32.8501,32.871,19700.0
2009-06-30 12:05:00,47.21,47.23,47.21,47.23,10300.0,32.864,32.8779,32.864,32.8779,10300.0
2009-06-30 12:10:00,47.22,47.29,47.22,47.29,13900.0,32.871,32.9197,32.871,32.9197,13900.0
2009-06-30 12:15:00,47.28,47.28,47.24,47.26,36500.0,32.9127,32.9127,32.8849,32.8988,36500.0
2009-06-30 12:20:00,47.25,47.25,47.18,47.18,21000.0,32.8918,32.8918,32.8431,32.8431,21000.0
2009-06-30 12:25:00,47.18,47.3,47.17,47.28,41600.0,32.8431,32.9266,32.8361,32.9127,41600.0
2009-06-30 12:30:00,47.29,47.36,47.29,47.33,41000.0,32.9197,32.9684,32.9197,32.9475,41000.0
2009-06-30 12:35:00,47.34,47.35,47.27,47.29,34300.0,32.9545,32.9614,32.9058,32.9197,34300.0
2009-06-30 12:40:00,47.29,47.32,47.28,47.31,28400.0,32.9197,32.9406,32.9127,32.9336,28400.0
2009-06-30 12:45:00,47.31,47.33,47.28,47.28,19200.0,32.9336,32.9475,32.9127,32.9127,19200.0
2009-06-30 12:50:00,47.29,47.32,47.29,47.31,15900.0,32.9197,32.9406,32.9197,32.9336,15900.0
2009-06-30 12:55:00,47.31,47.35,47.31,47.32,17200.0,32.9336,32.9614,32.9336,32.9406,17200.0
2009-06-30 13:00:00,47.32,47.32,47.28,47.29,11400.0,32.9406,32.9406,32.9127,32.9197,11400.0
2009-06-30 13:05:00,47.29,47.33,47.26,47.32,58000.0,32.9197,32.9475,32.8988,32.9406,58000.0
2009-06-30 13:10:00,47.32,47.32,47.28,47.28,7600.0,32.9406,32.9406,32.9127,32.9127,7600.0
2009-06-30 13:15:00,47.28,47.28,47.24,47.24,23700.0,32.9127,32.9127,32.8849,32.8849,23700.0
2009-06-30 13:20:00,47.24,47.29,47.22,47.28,25800.0,32.8849,32.9197,32.871,32.9127,25800.0
2009-06-30 13:25:00,47.28,47.3,47.26,47.26,10000.0,32.9127,32.9266,32.8988,32.8988,10000.0
2009-06-30 13:30:00,47.27,47.29,47.26,47.26,14400.0,32.9058,32.9197,32.8988,32.8988,14400.0
2009-06-30 13:35:00,47.26,47.28,47.26,47.28,5700.0,32.8988,32.9127,32.8988,32.9127,5700.0
2009-06-30 13:40:00,47.27,47.33,47.27,47.33,9800.0,32.9058,32.9475,32.9058,32.9475,9800.0
2009-06-30 13:45:00,47.34,47.35,47.28,47.29,7800.0,32.9545,32.9614,32.9127,32.9197,7800.0
2009-06-30 13:50:00,47.29,47.29,47.22,47.23,21600.0,32.9197,32.9197,32.871,32.8779,21600.0
2009-06-30 13:55:00,47.23,47.23,47.19,47.22,15900.0,32.8779,32.8779,32.8501,32.871,15900.0
2009-06-30 14:00:00,47.21,47.24,47.19,47.22,9000.0,32.864,32.8849,32.8501,32.871,9000.0
2009-06-30 14:05:00,47.22,47.27,47.19,47.24,17600.0,32.871,32.9058,32.8501,32.8849,17600.0
2009-06-30 14:10:00,47.24,47.31,47.24,47.27,46300.0,32.8849,32.9336,32.8849,32.9058,46300.0
2009-06-30 14:15:00,47.28,47.32,47.27,47.28,13800.0,32.9127,32.9406,32.9058,32.9127,13800.0
2009-06-30 14:20:00,47.29,47.33,47.26,47.33,24800.0,32.9197,32.9475,32.8988,32.9475,24800.0
2009-06-30 14:25:00,47.33,47.36,47.33,47.33,20500.0,32.9475,32.9684,32.9475,32.9475,20500.0
2009-06-30 14:30:00,47.35,47.35,47.28,47.35,39100.0,32.9614,32.9614,32.9127,32.9614,39100.0
2009-06-30 14:35:00,47.35,47.42,47.34,47.42,42800.0,32.9614,33.0102,32.9545,33.0102,42800.0
2009-06-30 14:40:00,47.42,47.43,47.4,47.41,50500.0,33.0102,33.0171,32.9963,33.0032,50500.0
2009-06-30 14:45:00,47.42,47.45,47.37,47.38,54000.0,33.0102,33.0311,32.9754,32.9823,54000.0
2009-06-30 14:50:00,47.38,47.44,47.38,47.42,32700.0,32.9823,33.0241,32.9823,33.0102,32700.0
2009-06-30 14:55:00,47.42,47.43,47.38,47.39,23500.0,33.0102,33.0171,32.9823,32.9893,23500.0
2009-06-30 15:00:00,47.39,47.41,47.3,47.3,38000.0,32.9893,33.0032,32.9266,32.9266,38000.0
2009-06-30 15:05:00,47.3,47.33,47.3,47.31,8300.0,32.9266,32.9475,32.9266,32.9336,8300.0
2009-06-30 15:10:00,47.32,47.39,47.32,47.35,55500.0,32.9406,32.9893,32.9406,32.9614,55500.0
2009-06-30 15:15:00,47.34,47.38,47.3,47.3,18300.0,32.9545,32.9823,32.9266,32.9266,18300.0
2009-06-30 15:20:00,47.29,47.43,47.29,47.41,80000.0,32.9197,33.0171,32.9197,33.0032,80000.0
2009-06-30 15:25:00,47.41,47.43,47.38,47.38,46500.0,33.0032,33.0171,32.9823,32.9823,46500.0
2009-06-30 15:30:00,47.42,47.54,47.41,47.51,106100.0,33.0102,33.0937,33.0032,33.0728,106100.0
2009-06-30 15:35:00,47.51,47.53,47.47,47.51,41400.0,33.0728,33.0868,33.045,33.0728,41400.0
2009-06-30 15:40:00,47.5,47.55,47.46,47.55,62700.0,33.0659,33.1007,33.038,33.1007,62700.0
2009-06-30 15:45:00,47.55,47.6,47.53,47.58,52500.0,33.1007,33.1355,33.0868,33.1216,52500.0
2009-06-30 15:50:00,47.58,47.58,47.45,47.46,53800.0,33.1216,33.1216,33.0311,33.038,53800.0
2009-06-30 15:55:00,47.47,47.56,47.42,47.55,131400.0,33.045,33.1076,33.0102,33.1007,131400.0
2009-07-01 09:30:00,47.77,47.86,47.74,47.81,27900.0,33.2538,33.3165,33.2329,33.2817,27900.0
2009-07-01 09:35:00,47.8,47.94,47.8,47.91,32400.0,33.2747,33.3722,33.2747,33.3513,32400.0
2009-07-01 09:40:00,47.94,47.94,47.87,47.93,21500.0,33.3722,33.3722,33.3234,33.3652,21500.0
2009-07-01 09:45:00,47.91,47.96,47.86,47.96,21600.0,33.3513,33.3861,33.3165,33.3861,21600.0
2009-07-01 09:50:00,47.97,48.03,47.95,47.97,22600.0,33.393,33.4348,33.3791,33.393,22600.0
2009-07-01 09:55:00,47.98,48.02,47.96,48.01,28500.0,33.4,33.4279,33.3861,33.4209,28500.0
2009-07-01 10:00:00,48.01,48.01,47.79,47.8,123000.0,33.4209,33.4209,33.2677,33.2747,123000.0
2009-07-01 10:05:00,47.81,47.91,47.8,47.89,34800.0,33.2817,33.3513,33.2747,33.3374,34800.0
2009-07-01 10:10:00,47.9,47.93,47.85,47.93,25000.0,33.3443,33.3652,33.3095,33.3652,25000.0
2009-07-01 10:15:00,47.93,48.09,47.93,48.06,55100.0,33.3652,33.4766,33.3652,33.4557,55100.0
2009-07-01 10:20:00,48.07,48.13,48.07,48.09,27000.0,33.4627,33.5044,33.4627,33.4766,27000.0
2009-07-01 10:25:00,48.09,48.23,48.07,48.2,50900.0,33.4766,33.574,33.4627,33.5532,50900.0
2009-07-01 10:30:00,48.2,48.23,48.17,48.17,88400.0,33.5532,33.574,33.5323,33.5323,88400.0
2009-07-01 10:35:00,48.18,48.2,48.13,48.13,26800.0,33.5392,33.5532,33.5044,33.5044,26800.0
2009-07-01 10:40:00,48.14,48.16,48.13,48.13,19600.0,33.5114,33.5253,33.5044,33.5044,19600.0
2009-07-01 10:45:00,48.14,48.16,48.12,48.13,33100.0,33.5114,33.5253,33.4975,33.5044,33100.0
2009-07-01 10:50:00,48.13,48.15,48.09,48.09,27100.0,33.5044,33.5183,33.4766,33.4766,27100.0
2009-07-01 10:55:00,48.1,48.12,48.08,48.1,38800.0,33.4835,33.4975,33.4696,33.4835,38800.0
2009-07-01 11:00:00,48.11,48.15,48.1,48.11,15700.0,33.4905,33.5183,33.4835,33.4905,15700.0
2009-07-01 11:05:00,48.11,48.12,48.05,48.08,31600.0,33.4905,33.4975,33.4487,33.4696,31600.0
2009-07-01 11:10:00,48.06,48.08,48.04,48.07,23300.0,33.4557,33.4696,33.4418,33.4627,23300.0
2009-07-01 11:15:00,48.08,48.1,48.05,48.05,18200.0,33.4696,33.4835,33.4487,33.4487,18200.0
2009-07-01 11:20:00,48.05,48.06,47.99,48.01,14800.0,33.4487,33.4557,33.407,33.4209,14800.0
2009-07-01 11:25:00,48.02,48.06,47.98,47.98,39700.0,33.4279,33.4557,33.4,33.4,39700.0
2009-07-01 11:30:00,47.97,48.04,47.96,48.01,16500.0,33.393,33.4418,33.3861,33.4209,16500.0
2009-07-01 11:35:00,48.02,48.05,48.01,48.04,23100.0,33.4279,33.4487,33.4209,33.4418,23100.0
2009-07-01 11:40:00,48.03,48.03,47.96,47.96,21100.0,33.4348,33.4348,33.3861,33.3861,21100.0
2009-07-01 11:45:00,47.97,47.99,47.95,47.99,21300.0,33.393,33.407,33.3791,33.407,21300.0
2009-07-01 11:50:00,47.99,48.02,47.99,48.02,50500.0,33.407,33.4279,33.407,33.4279,50500.0
2009-07-01 11:55:00,48.04,48.05,48.02,48.05,24800.0,33.4418,33.4487,33.4279,33.4487,24800.0
2009-07-01 12:00:00,48.05,48.1,47.99,48.1,27800.0,33.4487,33.4835,33.407,33.4835,27800.0
2009-07-01 12:05:00,48.11,48.11,48.06,48.06,14000.0,33.4905,33.4905,33.4557,33.4557,14000.0
2009-07-01 12:10:00,48.07,48.09,47.96,47.98,26100.0,33.4627,33.4766,33.3861,33.4,26100.0
2009-07-01 12:15:00,47.97,48.02,47.96,48.02,15600.0,33.393,33.4279,33.3861,33.4279,15600.0
2009-07-01 12:20:00,48.02,48.03,48.0,48.03,6700.0,33.4279,33.4348,33.4139,33.4348,6700.0
2009-07-01 12:25:00,48.04,48.07,48.03,48.04,6300.0,33.4418,33.4627,33.4348,33.4418,6300.0
2009-07-01 12:30:00,48.04,48.04,48.01,48.04,10300.0,33.4418,33.4418,33.4209,33.4418,10300.0
2009-07-01 12:35:00,48.04,48.06,48.03,48.03,5200.0,33.4418,33.4557,33.4348,33.4348,5200.0
2009-07-01 12:40:00,48.03,48.04,48.02,48.04,8500.0,33.4348,33.4418,33.4279,33.4418,8500.0
2009-07-01 12:45:00,48.04,48.06,48.03,48.05,13600.0,33.4418,33.4557,33.4348,33.4487,13600.0
2009-07-01 12:50:00,48.04,48.04,48.03,48.03,5700.0,33.4418,33.4418,33.4348,33.4348,5700.0
2009-07-01 12:55:00,48.02,48.02,47.95,47.95,24100.0,33.4279,33.4279,33.3791,33.3791,24100.0
2009-07-01 13:00:00,47.95,48.0,47.95,48.0,12900.0,33.3791,33.4139,33.3791,33.4139,12900.0
2009-07-01 13:05:00,47.99,48.02,47.99,48.01,12600.0,33.407,33.4279,33.407,33.4209,12600.0
2009-07-01 13:10:00,48.01,48.02,48.0,48.02,20300.0,33.4209,33.4279,33.4139,33.4279,20300.0
2009-07-01 13:15:00,48.01,48.01,48.0,48.0,6500.0,33.4209,33.4209,33.4139,33.4139,6500.0
2009-07-01 13:20:00,48.01,48.03,48.0,48.03,18200.0,33.4209,33.4348,33.4139,33.4348,18200.0
2009-07-01 13:25:00,48.03,48.05,47.97,48.05,25500.0,33.4348,33.4487,33.393,33.4487,25500.0
2009-07-01 13:30:00,48.05,48.06,48.02,48.03,14200.0,33.4487,33.4557,33.4279,33.4348,14200.0
2009-07-01 13:35:00,48.01,48.04,48.01,48.03,14600.0,33.4209,33.4418,33.4209,33.4348,14600.0
2009-07-01 13:40:00,48.03,48.04,47.96,47.99,40800.0,33.4348,33.4418,33.3861,33.407,40800.0
2009-07-01 13:45:00,47.99,48.0,47.96,47.97,11800.0,33.407,33.4139,33.3861,33.393,11800.0
2009-07-01 13:50:00,47.97,47.97,47.95,47.96,15200.0,33.393,33.393,33.3791,33.3861,15200.0
2009-07-01 13:55:00,47.96,48.01,47.96,48.0,13500.0,33.3861,33.4209,33.3861,33.4139,13500.0
2009-07-01 14:00:00,48.01,48.02,47.9,47.92,47600.0,33.4209,33.4279,33.3443,33.3582,47600.0
2009-07-01 14:05:00,47.93,47.95,47.86,47.88,32200.0,33.3652,33.3791,33.3165,33.3304,32200.0
2009-07-01 14:10:00,47.87,47.88,47.84,47.88,17900.0,33.3234,33.3304,33.3025,33.3304,17900.0
2009-07-01 14:15:00,47.88,47.89,47.85,47.89,19300.0,33.3304,33.3374,33.3095,33.3374,19300.0
2009-07-01 14:20:00,47.88,47.91,47.85,47.88,19600.0,33.3304,33.3513,33.3095,33.3304,19600.0
2009-07-01 14:25:00,47.88,47.91,47.88,47.9,27300.0,33.3304,33.3513,33.3304,33.3443,27300.0
2009-07-01 14:30:00,47.92,47.92,47.83,47.88,30000.0,33.3582,33.3582,33.2956,33.3304,30000.0
2009-07-01 14:35:00,47.88,47.92,47.87,47.9,14000.0,33.3304,33.3582,33.3234,33.3443,14000.0
2009-07-01 14:40:00,47.89,47.91,47.88,47.91,14900.0,33.3374,33.3513,33.3304,33.3513,14900.0
2009-07-01 14:45:00,47.92,47.93,47.89,47.91,22000.0,33.3582,33.3652,33.3374,33.3513,22000.0
2009-07-01 14:50:00,47.92,47.93,47.84,47.86,35600.0,33.3582,33.3652,33.3025,33.3165,35600.0
2009-07-01 14:55:00,47.86,47.89,47.84,47.88,16000.0,33.3165,33.3374,33.3025,33.3304,16000.0
2009-07-01 15:00:00,47.88,47.9,47.86,47.9,23900.0,33.3304,33.3443,33.3165,33.3443,23900.0
2009-07-01 15:05:00,47.9,47.93,47.87,47.88,15800.0,33.3443,33.3652,33.3234,33.3304,15800.0
2009-07-01 15:10:00,47.88,47.89,47.83,47.86,37300.0,33.3304,33.3374,33.2956,33.3165,37300.0
2009-07-01 15:15:00,47.86,47.89,47.83,47.86,44900.0,33.3165,33.3374,33.2956,33.3165,44900.0
2009-07-01 15:20:00,47.87,47.94,47.87,47.91,54800.0,33.3234,33.3722,33.3234,33.3513,54800.0
2009-07-01 15:25:00,47.91,47.91,47.79,47.81,48800.0,33.3513,33.3513,33.2677,33.2817,48800.0
2009-07-01 15:30:00,47.81,47.84,47.77,47.83,29900.0,33.2817,33.3025,33.2538,33.2956,29900.0
2009-07-01 15:35:00,47.83,47.84,47.8,47.83,15300.0,33.2956,33.3025,33.2747,33.2956,15300.0
2009-07-01 15:40:00,47.83,47.88,47.72,47.77,60500.0,33.2956,33.3304,33.219,33.2538,60500.0
2009-07-01 15:45:00,47.8,47.8,47.72,47.72,170100.0,33.2747,33.2747,33.219,33.219,170100.0
2009-07-01 15:50:00,47.71,47.79,47.69,47.74,118500.0,33.2121,33.2677,33.1981,33.2329,118500.0
2009-07-01 15:55:00,47.74,47.77,47.66,47.74,92300.0,33.2329,33.2538,33.1772,33.2329,92300.0
2009-07-02 09:30:00,46.71,46.71,46.45,46.49,32600.0,32.7574,32.7574,32.5751,32.6031,32600.0
2009-07-02 09:35:00,46.49,46.51,46.39,46.41,22500.0,32.6031,32.6172,32.533,32.547,22500.0
2009-07-02 09:40:00,46.39,46.42,46.35,46.41,29800.0,32.533,32.5541,32.505,32.547,29800.0
2009-07-02 09:45:00,46.4,46.44,46.35,46.44,33100.0,32.54,32.5681,32.505,32.5681,33100.0
2009-07-02 09:50:00,46.47,46.47,46.29,46.3,48200.0,32.5891,32.5891,32.4629,32.4699,48200.0
2009-07-02 09:55:00,46.3,46.38,46.29,46.35,29400.0,32.4699,32.526,32.4629,32.505,29400.0
2009-07-02 10:00:00,46.35,46.42,46.35,46.37,53400.0,32.505,32.5541,32.505,32.519,53400.0
2009-07-02 10:05:00,46.37,46.4,46.21,46.25,99900.0,32.519,32.54,32.4068,32.4348,99900.0
2009-07-02 10:10:00,46.26,46.27,46.24,46.27,37900.0,32.4418,32.4489,32.4278,32.4489,37900.0
2009-07-02 10:15:00,46.26,46.31,46.26,46.29,41800.0,32.4418,32.4769,32.4418,32.4629,41800.0
2009-07-02 10:20:00,46.29,46.3,46.21,46.24,60000.0,32.4629,32.4699,32.4068,32.4278,60000.0
2009-07-02 10:25:00,46.26,46.29,46.25,46.26,24700.0,32.4418,32.4629,32.4348,32.4418,24700.0
2009-07-02 10:30:00,46.27,46.28,46.22,46.28,66600.0,32.4489,32.4559,32.4138,32.4559,66600.0
2009-07-02 10:35:00,46.29,46.34,46.28,46.29,27100.0,32.4629,32.4979,32.4559,32.4629,27100.0
2009-07-02 10:40:00,46.28,46.34,46.27,46.32,29500.0,32.4559,32.4979,32.4489,32.4839,29500.0
2009-07-02 10:45:00,46.32,46.34,46.29,46.32,63700.0,32.4839,32.4979,32.4629,32.4839,63700.0
2009-07-02 10:50:00,46.31,46.37,46.29,46.37,26900.0,32.4769,32.519,32.4629,32.519,26900.0
2009-07-02 10:55:00,46.37,46.38,46.32,46.32,22000.0,32.519,32.526,32.4839,32.4839,22000.0
2009-07-02 11:00:00,46.31,46.31,46.28,46.3,14000.0,32.4769,32.4769,32.4559,32.4699,14000.0
2009-07-02 11:05:00,46.3,46.36,46.29,46.35,3700.0,32.4699,32.512,32.4629,32.505,3700.0
2009-07-02 11:10:00,46.35,46.37,46.32,46.36,25800.0,32.505,32.519,32.4839,32.512,25800.0
2009-07-02 11:15:00,46.36,46.36,46.27,46.31,130500.0,32.512,32.512,32.4489,32.4769,130500.0
2009-07-02 11:20:00,46.3,46.31,46.27,46.27,29400.0,32.4699,32.4769,32.4489,32.4489,29400.0
2009-07-02 11:25:00,46.27,46.29,46.25,46.27,12800.0,32.4489,32.4629,32.4348,32.4489,12800.0
2009-07-02 11:30:00,46.27,46.27,46.24,46.24,16500.0,32.4489,32.4489,32.4278,32.4278,16500.0
2009-07-02 11:35:00,46.25,46.26,46.22,46.25,12500.0,32.4348,32.4418,32.4138,32.4348,12500.0
2009-07-02 11:40:00,46.25,46.26,46.18,46.18,31900.0,32.4348,32.4418,32.3857,32.3857,31900.0
2009-07-02 11:45:00,46.17,46.19,46.15,46.19,37800.0,32.3787,32.3928,32.3647,32.3928,37800.0
2009-07-02 11:50:00,46.2,46.21,46.17,46.2,18600.0,32.3998,32.4068,32.3787,32.3998,18600.0
2009-07-02 11:55:00,46.2,46.2,46.18,46.2,10700.0,32.3998,32.3998,32.3857,32.3998,10700.0
2009-07-02 12:00:00,46.2,46.24,46.19,46.23,21400.0,32.3998,32.4278,32.3928,32.4208,21400.0
2009-07-02 12:05:00,46.22,46.22,46.18,46.2,11400.0,32.4138,32.4138,32.3857,32.3998,11400.0
2009-07-02 12:10:00,46.21,46.25,46.19,46.25,9800.0,32.4068,32.4348,32.3928,32.4348,9800.0
2009-07-02 12:15:00,46.25,46.25,46.21,46.21,10200.0,32.4348,32.4348,32.4068,32.4068,10200.0
2009-07-02 12:20:00,46.21,46.23,46.19,46.22,32000.0,32.4068,32.4208,32.3928,32.4138,32000.0
2009-07-02 12:25:00,46.21,46.22,46.19,46.19,8700.0,32.4068,32.4138,32.3928,32.3928,8700.0
2009-07-02 12:30:00,46.2,46.2,46.17,46.17,31900.0,32.3998,32.3998,32.3787,32.3787,31900.0
2009-07-02 12:35:00,46.16,46.17,46.15,46.17,19700.0,32.3717,32.3787,32.3647,32.3787,19700.0
2009-07-02 12:40:00,46.17,46.18,46.16,46.16,10700.0,32.3787,32.3857,32.3717,32.3717,10700.0
2009-07-02 12:45:00,46.15,46.18,46.15,46.18,6600.0,32.3647,32.3857,32.3647,32.3857,6600.0
2009-07-02 12:50:00,46.18,46.19,46.15,46.16,16200.0,32.3857,32.3928,32.3647,32.3717,16200.0
2009-07-02 12:55:00,46.15,46.16,46.15,46.15,1900.0,32.3647,32.3717,32.3647,32.3647,1900.0
2009-07-02 13:00:00,46.16,46.2,46.16,46.19,4200.0,32.3717,32.3998,32.3717,32.3928,4200.0
2009-07-02 13:05:00,46.19,46.21,46.19,46.2,5200.0,32.3928,32.4068,32.3928,32.3998,5200.0
2009-07-02 13:10:00,46.2,46.23,46.18,46.21,28300.0,32.3998,32.4208,32.3857,32.4068,28300.0
2009-07-02 13:15:00,46.2,46.2,46.18,46.18,9700.0,32.3998,32.3998,32.3857,32.3857,9700.0
2009-07-02 13:20:00,46.18,46.18,46.15,46.15,14800.0,32.3857,32.3857,32.3647,32.3647,14800.0
2009-07-02 13:25:00,46.16,46.21,46.16,46.16,23400.0,32.3717,32.4068,32.3717,32.3717,23400.0
2009-07-02 13:30:00,46.15,46.15,46.12,46.13,16300.0,32.3647,32.3647,32.3437,32.3507,16300.0
2009-07-02 13:35:00,46.12,46.15,46.11,46.14,25700.0,32.3437,32.3647,32.3367,32.3577,25700.0
2009-07-02 13:40:00,46.14,46.19,46.14,46.16,14100.0,32.3577,32.3928,32.3577,32.3717,14100.0
2009-07-02 13:45:00,46.16,46.16,46.14,46.16,9900.0,32.3717,32.3717,32.3577,32.3717,9900.0
2009-07-02 13:50:00,46.16,46.16,46.11,46.15,59400.0,32.3717,32.3717,32.3367,32.3647,59400.0
2009-07-02 13:55:00,46.14,46.15,46.12,46.15,18900.0,32.3577,32.3647,32.3437,32.3647,18900.0
2009-07-02 14:00:00,46.14,46.19,46.14,46.18,13900.0,32.3577,32.3928,32.3577,32.3857,13900.0
2009-07-02 14:05:00,46.18,46.2,46.18,46.2,26100.0,32.3857,32.3998,32.3857,32.3998,26100.0
2009-07-02 14:10:00,46.19,46.19,46.15,46.15,38600.0,32.3928,32.3928,32.3647,32.3647,38600.0
2009-07-02 14:15:00,46.14,46.14,46.11,46.12,17100.0,32.3577,32.3577,32.3367,32.3437,17100.0
2009-07-02 14:20:00,46.12,46.17,46.12,46.17,10000.0,32.3437,32.3787,32.3437,32.3787,10000.0
2009-07-02 14:25:00,46.17,46.17,46.12,46.14,15000.0,32.3787,32.3787,32.3437,32.3577,15000.0
2009-07-02 14:30:00,46.13,46.13,46.09,46.12,12400.0,32.3507,32.3507,32.3226,32.3437,12400.0
2009-07-02 14:35:00,46.13,46.18,46.13,46.15,21200.0,32.3507,32.3857,32.3507,32.3647,21200.0
2009-07-02 14:40:00,46.15,46.15,46.13,46.13,2700.0,32.3647,32.3647,32.3507,32.3507,2700.0
2009-07-02 14:45:00,46.13,46.15,46.09,46.09,32600.0,32.3507,32.3647,32.3226,32.3226,32600.0
2009-07-02 14:50:00,46.09,46.11,46.09,46.1,22600.0,32.3226,32.3367,32.3226,32.3296,22600.0
2009-07-02 14:55:00,46.12,46.13,46.11,46.13,6900.0,32.3437,32.3507,32.3367,32.3507,6900.0
2009-07-02 15:00:00,46.12,46.14,46.12,46.14,7500.0,32.3437,32.3577,32.3437,32.3577,7500.0
2009-07-02 15:05:00,46.13,46.15,46.13,46.15,14200.0,32.3507,32.3647,32.3507,32.3647,14200.0
2009-07-02 15:10:00,46.14,46.16,46.11,46.14,70100.0,32.3577,32.3717,32.3367,32.3577,70100.0
2009-07-02 15:15:00,46.15,46.16,46.11,46.12,10500.0,32.3647,32.3717,32.3367,32.3437,10500.0
2009-07-02 15:20:00,46.12,46.12,45.94,45.97,263400.0,32.3437,32.3437,32.2174,32.2385,263400.0
2009-07-02 15:25:00,45.97,45.97,45.91,45.93,79600.0,32.2385,32.2385,32.1964,32.2104,79600.0
2009-07-02 15:30:00,45.94,45.95,45.88,45.91,43500.0,32.2174,32.2244,32.1754,32.1964,43500.0
2009-07-02 15:35:00,45.91,45.98,45.89,45.98,91700.0,32.1964,32.2455,32.1824,32.2455,91700.0
2009-07-02 15:40:00,45.98,45.99,45.94,45.97,69200.0,32.2455,32.2525,32.2174,32.2385,69200.0
2009-07-02 15:45:00,45.98,46.07,45.97,46.04,41400.0,32.2455,32.3086,32.2385,32.2876,41400.0
2009-07-02 15:50:00,46.03,46.06,46.01,46.05,25300.0,32.2805,32.3016,32.2665,32.2946,25300.0
2009-07-02 15:55:00,46.05,46.07,45.86,45.86,134800.0,32.2946,32.3086,32.1613,32.1613,134800.0
2009-07-06 09:30:00,45.36,45.43,45.26,45.42,118300.0,31.8107,31.8598,31.7406,31.8528,118300.0
2009-07-06 09:35:00,45.42,45.55,45.39,45.53,42500.0,31.8528,31.9439,31.8317,31.9299,42500.0
2009-07-06 09:40:00,45.53,45.59,45.47,45.51,22900.0,31.9299,31.972,31.8878,31.9159,22900.0
2009-07-06 09:45:00,45.51,45.64,45.47,45.64,35800.0,31.9159,32.007,31.8878,32.007,35800.0
2009-07-06 09:50:00,45.63,45.63,45.51,45.52,21400.0,32.0,32.0,31.9159,31.9229,21400.0
2009-07-06 09:55:00,45.53,45.61,45.53,45.58,30300.0,31.9299,31.986,31.9299,31.965,30300.0
2009-07-06 10:00:00,45.61,45.73,45.49,45.54,42000.0,31.986,32.0702,31.9018,31.9369,42000.0
2009-07-06 10:05:00,45.57,45.59,45.49,45.49,29000.0,31.958,31.972,31.9018,31.9018,29000.0
2009-07-06 10:10:00,45.45,45.46,45.38,45.4,50000.0,31.8738,31.8808,31.8247,31.8387,50000.0
2009-07-06 10:15:00,45.4,45.44,45.32,45.32,22500.0,31.8387,31.8668,31.7826,31.7826,22500.0
2009-07-06 10:20:00,45.32,45.34,45.25,45.33,38500.0,31.7826,31.7967,31.7335,31.7896,38500.0
2009-07-06 10:25:00,45.31,45.32,45.24,45.27,37000.0,31.7756,31.7826,31.7265,31.7476,37000.0
2009-07-06 10:30:00,45.26,45.27,45.18,45.21,42300.0,31.7406,31.7476,31.6844,31.7055,42300.0
2009-07-06 10:35:00,45.21,45.21,45.13,45.16,62900.0,31.7055,31.7055,31.6494,31.6704,62900.0
2009-07-06 10:40:00,45.16,45.16,45.11,45.15,36100.0,31.6704,31.6704,31.6354,31.6634,36100.0
2009-07-06 10:45:00,45.15,45.2,45.15,45.19,10400.0,31.6634,31.6985,31.6634,31.6915,10400.0
2009-07-06 10:50:00,45.17,45.17,45.12,45.14,14400.0,31.6774,31.6774,31.6424,31.6564,14400.0
2009-07-06 10:55:00,45.14,45.23,45.13,45.23,16000.0,31.6564,31.7195,31.6494,31.7195,16000.0
2009-07-06 11:00:00,45.22,45.27,45.22,45.24,11700.0,31.7125,31.7476,31.7125,31.7265,11700.0
2009-07-06 11:05:00,45.25,45.25,45.21,45.21,21000.0,31.7335,31.7335,31.7055,31.7055,21000.0
2009-07-06 11:10:00,45.21,45.29,45.21,45.28,9400.0,31.7055,31.7616,31.7055,31.7546,9400.0
2009-07-06 11:15:00,45.29,45.31,45.28,45.31,9400.0,31.7616,31.7756,31.7546,31.7756,9400.0
2009-07-06 11:20:00,45.31,45.38,45.31,45.36,21100.0,31.7756,31.8247,31.7756,31.8107,21100.0
2009-07-06 11:25:00,45.35,45.35,45.31,45.33,14000.0,31.8037,31.8037,31.7756,31.7896,14000.0
2009-07-06 11:30:00,45.31,45.36,45.3,45.36,14100.0,31.7756,31.8107,31.7686,31.8107,14100.0
2009-07-06 11:35:00,45.35,45.39,45.35,45.38,21100.0,31.8037,31.8317,31.8037,31.8247,21100.0
2009-07-06 11:40:00,45.38,45.38,45.32,45.35,21100.0,31.8247,31.8247,31.7826,31.8037,21100.0
2009-07-06 11:45:00,45.35,45.45,45.35,45.45,14400.0,31.8037,31.8738,31.8037,31.8738,14400.0
2009-07-06 11:50:00,45.46,45.47,45.42,45.43,28000.0,31.8808,31.8878,31.8528,31.8598,28000.0
2009-07-06 11:55:00,45.41,45.41,45.3,45.33,21000.0,31.8457,31.8457,31.7686,31.7896,21000.0
2009-07-06 12:00:00,45.32,45.39,45.32,45.38,26900.0,31.7826,31.8317,31.7826,31.8247,26900.0
2009-07-06 12:05:00,45.37,45.39,45.36,45.38,12200.0,31.8177,31.8317,31.8107,31.8247,12200.0
2009-07-06 12:10:00,45.37,45.41,45.37,45.41,12100.0,31.8177,31.8457,31.8177,31.8457,12100.0
2009-07-06 12:15:00,45.4,45.44,45.4,45.44,8900.0,31.8387,31.8668,31.8387,31.8668,8900.0
2009-07-06 12:20:00,45.44,45.45,45.42,45.44,14600.0,31.8668,31.8738,31.8528,31.8668,14600.0
2009-07-06 12:25:00,45.44,45.44,45.36,45.36,18000.0,31.8668,31.8668,31.8107,31.8107,18000.0
2009-07-06 12:30:00,45.36,45.38,45.33,45.38,15900.0,31.8107,31.8247,31.7896,31.8247,15900.0
2009-07-06 12:35:00,45.37,45.39,45.35,45.35,12500.0,31.8177,31.8317,31.8037,31.8037,12500.0
2009-07-06 12:40:00,45.35,45.35,45.3,45.31,31000.0,31.8037,31.8037,31.7686,31.7756,31000.0
2009-07-06 12:45:00,45.29,45.35,45.29,45.35,28700.0,31.7616,31.8037,31.7616,31.8037,28700.0
2009-07-06 12:50:00,45.34,45.37,45.31,45.37,10700.0,31.7967,31.8177,31.7756,31.8177,10700.0
2009-07-06 12:55:00,45.36,45.4,45.36,45.39,12000.0,31.8107,31.8387,31.8107,31.8317,12000.0
2009-07-06 13:00:00,45.39,45.44,45.38,45.41,14900.0,31.8317,31.8668,31.8247,31.8457,14900.0
2009-07-06 13:05:00,45.4,45.45,45.38,45.44,23500.0,31.8387,31.8738,31.8247,31.8668,23500.0
2009-07-06 13:10:00,45.43,45.46,45.41,45.46,32900.0,31.8598,31.8808,31.8457,31.8808,32900.0
2009-07-06 13:15:00,45.46,45.6,45.45,45.54,31700.0,31.8808,31.979,31.8738,31.9369,31700.0
2009-07-06 13:20:00,45.55,45.61,45.55,45.6,24800.0,31.9439,31.986,31.9439,31.979,24800.0
2009-07-06 13:25:00,45.61,45.64,45.57,45.58,13900.0,31.986,32.007,31.958,31.965,13900.0
2009-07-06 13:30:00,45.58,45.58,45.54,45.56,13600.0,31.965,31.965,31.9369,31.9509,13600.0
2009-07-06 13:35:00,45.55,45.57,45.53,45.56,18800.0,31.9439,31.958,31.9299,31.9509,18800.0
2009-07-06 13:40:00,45.57,45.57,45.54,45.54,9800.0,31.958,31.958,31.9369,31.9369,9800.0
2009-07-06 13:45:00,45.53,45.54,45.47,45.48,13900.0,31.9299,31.9369,31.8878,31.8948,13900.0
2009-07-06 13:50:00,45.49,45.54,45.49,45.54,21100.0,31.9018,31.9369,31.9018,31.9369,21100.0
2009-07-06 13:55:00,45.54,45.54,45.51,45.53,21300.0,31.9369,31.9369,31.9159,31.9299,21300.0
2009-07-06 14:00:00,45.53,45.56,45.51,45.56,19300.0,31.9299,31.9509,31.9159,31.9509,19300.0
2009-07-06 14:05:00,45.56,45.59,45.54,45.55,20600.0,31.9509,31.972,31.9369,31.9439,20600.0
2009-07-06 14:10:00,45.54,45.58,45.53,45.58,10800.0,31.9369,31.965,31.9299,31.965,10800.0
2009-07-06 14:15:00,45.58,45.61,45.54,45.54,15700.0,31.965,31.986,31.9369,31.9369,15700.0
2009-07-06 14:20:00,45.53,45.53,45.47,45.48,23500.0,31.9299,31.9299,31.8878,31.8948,23500.0
2009-07-06 14:25:00,45.47,45.52,45.46,45.52,11500.0,31.8878,31.9229,31.8808,31.9229,11500.0
2009-07-06 14:30:00,45.53,45.58,45.49,45.58,67400.0,31.9299,31.965,31.9018,31.965,67400.0
2009-07-06 14:35:00,45.58,45.58,45.54,45.55,10400.0,31.965,31.965,31.9369,31.9439,10400.0
2009-07-06 14:40:00,45.54,45.54,45.49,45.5,16900.0,31.9369,31.9369,31.9018,31.9089,16900.0
2009-07-06 14:45:00,45.51,45.59,45.5,45.54,25600.0,31.9159,31.972,31.9089,31.9369,25600.0
2009-07-06 14:50:00,45.55,45.61,45.46,45.49,261300.0,31.9439,31.986,31.8808,31.9018,261300.0
2009-07-06 14:55:00,45.49,45.54,45.49,45.53,53700.0,31.9018,31.9369,31.9018,31.9299,53700.0
2009-07-06 15:00:00,45.54,45.66,45.53,45.62,44800.0,31.9369,32.0211,31.9299,31.993,44800.0
2009-07-06 15:05:00,45.61,45.63,45.59,45.6,92900.0,31.986,32.0,31.972,31.979,92900.0
2009-07-06 15:10:00,45.59,45.59,45.51,45.54,46900.0,31.972,31.972,31.9159,31.9369,46900.0
2009-07-06 15:15:00,45.55,45.6,45.54,45.55,30400.0,31.9439,31.979,31.9369,31.9439,30400.0
2009-07-06 15:20:00,45.54,45.57,45.52,45.56,40900.0,31.9369,31.958,31.9229,31.9509,40900.0
2009-07-06 15:25:00,45.57,45.6,45.55,45.57,34500.0,31.958,31.979,31.9439,31.958,34500.0
2009-07-06 15:30:00,45.56,45.56,45.41,45.45,149600.0,31.9509,31.9509,31.8457,31.8738,149600.0
2009-07-06 15:35:00,45.45,45.52,45.41,45.49,75000.0,31.8738,31.9229,31.8457,31.9018,75000.0
2009-07-06 15:40:00,45.49,45.62,45.48,45.6,87300.0,31.9018,31.993,31.8948,31.979,87300.0
2009-07-06 15:45:00,45.63,45.8,45.62,45.71,141500.0,32.0,32.1193,31.993,32.0561,141500.0
2009-07-06 15:50:00,45.71,45.83,45.7,45.79,113100.0,32.0561,32.1403,32.0491,32.1122,113100.0
2009-07-06 15:55:00,45.78,45.87,45.73,45.82,121000.0,32.1052,32.1683,32.0702,32.1333,121000.0
2009-07-07 09:30:00,45.74,45.82,45.69,45.71,38100.0,32.0772,32.1333,32.0421,32.0561,38100.0
2009-07-07 09:35:00,45.69,45.72,45.61,45.64,21700.0,32.0421,32.0631,31.986,32.007,21700.0
2009-07-07 09:40:00,45.62,45.63,45.55,45.59,23900.0,31.993,32.0,31.9439,31.972,23900.0
2009-07-07 09:45:00,45.56,45.63,45.56,45.58,15300.0,31.9509,32.0,31.9509,31.965,15300.0
2009-07-07 09:50:00,45.62,45.73,45.62,45.7,18800.0,31.993,32.0702,31.993,32.0491,18800.0
2009-07-07 09:55:00,45.7,45.72,45.61,45.67,14100.0,32.0491,32.0631,31.986,32.0281,14100.0
2009-07-07 10:00:00,45.63,45.63,45.49,45.53,31500.0,32.0,32.0,31.9018,31.9299,31500.0
2009-07-07 10:05:00,45.54,45.58,45.5,45.55,38400.0,31.9369,31.965,31.9089,31.9439,38400.0
2009-07-07 10:10:00,45.55,45.56,45.45,45.47,48400.0,31.9439,31.9509,31.8738,31.8878,48400.0
2009-07-07 10:15:00,45.47,45.51,45.42,45.48,35700.0,31.8878,31.9159,31.8528,31.8948,35700.0
2009-07-07 10:20:00,45.48,45.56,45.48,45.51,23600.0,31.8948,31.9509,31.8948,31.9159,23600.0
2009-07-07 10:25:00,45.5,45.56,45.48,45.54,96800.0,31.9089,31.9509,31.8948,31.9369,96800.0
2009-07-07 10:30:00,45.53,45.53,45.46,45.47,121200.0,31.9299,31.9299,31.8808,31.8878,121200.0
2009-07-07 10:35:00,45.48,45.48,45.37,45.42,72200.0,31.8948,31.8948,31.8177,31.8528,72200.0
2009-07-07 10:40:00,45.42,45.49,45.41,45.49,38100.0,31.8528,31.9018,31.8457,31.9018,38100.0
2009-07-07 10:45:00,45.49,45.49,45.45,45.46,24500.0,31.9018,31.9018,31.8738,31.8808,24500.0
2009-07-07 10:50:00,45.47,45.49,45.45,45.49,25800.0,31.8878,31.9018,31.8738,31.9018,25800.0
2009-07-07 10:55:00,45.49,45.49,45.41,45.45,53600.0,31.9018,31.9018,31.8457,31.8738,53600.0
2009-07-07 11:00:00,45.44,45.47,45.42,45.46,27600.0,31.8668,31.8878,31.8528,31.8808,27600.0
2009-07-07 11:05:00,45.47,45.53,45.45,45.51,35600.0,31.8878,31.9299,31.8738,31.9159,35600.0
2009-07-07 11:10:00,45.51,45.53,45.5,45.52,8300.0,31.9159,31.9299,31.9089,31.9229,8300.0
2009-07-07 11:15:00,45.51,45.55,45.51,45.53,40700.0,31.9159,31.9439,31.9159,31.9299,40700.0
2009-07-07 11:20:00,45.53,45.54,45.5,45.5,53000.0,31.9299,31.9369,31.9089,31.9089,53000.0
2009-07-07 11:25:00,45.49,45.51,45.37,45.37,17000.0,31.9018,31.9159,31.8177,31.8177,17000.0
2009-07-07 11:30:00,45.36,45.41,45.36,45.41,55100.0,31.8107,31.8457,31.8107,31.8457,55100.0
2009-07-07 11:35:00,45.42,45.42,45.31,45.33,37000.0,31.8528,31.8528,31.7756,31.7896,37000.0
2009-07-07 11:40:00,45.33,45.34,45.26,45.28,27300.0,31.7896,31.7967,31.7406,31.7546,27300.0
2009-07-07 11:45:00,45.28,45.33,45.28,45.32,15000.0,31.7546,31.7896,31.7546,31.7826,15000.0
2009-07-07 11:50:00,45.33,45.36,45.33,45.36,26300.0,31.7896,31.8107,31.7896,31.8107,26300.0
2009-07-07 11:55:00,45.36,45.39,45.35,45.37,45100.0,31.8107,31.8317,31.8037,31.8177,45100.0
2009-07-07 12:00:00,45.36,45.37,45.34,45.34,12500.0,31.8107,31.8177,31.7967,31.7967,12500.0
2009-07-07 12:05:00,45.34,45.34,45.31,45.31,2000.0,31.7967,31.7967,31.7756,31.7756,2000.0
2009-07-07 12:10:00,45.31,45.35,45.31,45.31,24700.0,31.7756,31.8037,31.7756,31.7756,24700.0
2009-07-07 12:15:00,45.31,45.34,45.29,45.34,17700.0,31.7756,31.7967,31.7616,31.7967,17700.0
2009-07-07 12:20:00,45.34,45.34,45.3,45.3,17900.0,31.7967,31.7967,31.7686,31.7686,17900.0
2009-07-07 12:25:00,45.29,45.29,45.23,45.27,38500.0,31.7616,31.7616,31.7195,31.7476,38500.0
2009-07-07 12:30:00,45.27,45.27,45.23,45.24,16800.0,31.7476,31.7476,31.7195,31.7265,16800.0
2009-07-07 12:35:00,45.24,45.24,45.2,45.2,14200.0,31.7265,31.7265,31.6985,31.6985,14200.0
2009-07-07 12:40:00,45.2,45.26,45.19,45.25,18600.0,31.6985,31.7406,31.6915,31.7335,18600.0
2009-07-07 12:45:00,45.25,45.28,45.24,45.27,26800.0,31.7335,31.7546,31.7265,31.7476,26800.0
2009-07-07 12:50:00,45.29,45.31,45.28,45.29,14100.0,31.7616,31.7756,31.7546,31.7616,14100.0
2009-07-07 12:55:00,45.29,45.29,45.26,45.29,10700.0,31.7616,31.7616,31.7406,31.7616,10700.0
2009-07-07 13:00:00,45.29,45.31,45.28,45.29,18600.0,31.7616,31.7756,31.7546,31.7616,18600.0
2009-07-07 13:05:00,45.29,45.38,45.29,45.38,15800.0,31.7616,31.8247,31.7616,31.8247,15800.0
2009-07-07 13:10:00,45.37,45.44,45.37,45.44,33000.0,31.8177,31.8668,31.8177,31.8668,33000.0
2009-07-07 13:15:00,45.44,45.45,45.42,45.45,54600.0,31.8668,31.8738,31.8528,31.8738,54600.0
2009-07-07 13:20:00,45.45,45.5,45.42,45.42,8000.0,31.8738,31.9089,31.8528,31.8528,8000.0
2009-07-07 13:25:00,45.41,45.46,45.41,45.44,20200.0,31.8457,31.8808,31.8457,31.8668,20200.0
2009-07-07 13:30:00,45.46,45.57,45.46,45.49,49500.0,31.8808,31.958,31.8808,31.9018,49500.0
2009-07-07 13:35:00,45.47,45.52,45.46,45.5,47100.0,31.8878,31.9229,31.8808,31.9089,47100.0
2009-07-07 13:40:00,45.5,45.53,45.47,45.48,33500.0,31.9089,31.9299,31.8878,31.8948,33500.0
2009-07-07 13:45:00,45.48,45.5,45.42,45.44,23800.0,31.8948,31.9089,31.8528,31.8668,23800.0
2009-07-07 13:50:00,45.44,45.45,45.38,45.38,22400.0,31.8668,31.8738,31.8247,31.8247,22400.0
2009-07-07 13:55:00,45.38,45.42,45.36,45.42,22300.0,31.8247,31.8528,31.8107,31.8528,22300.0
2009-07-07 14:00:00,45.42,45.43,45.41,45.41,32300.0,31.8528,31.8598,31.8457,31.8457,32300.0
2009-07-07 14:05:00,45.41,45.43,45.31,45.32,40600.0,31.8457,31.8598,31.7756,31.7826,40600.0
2009-07-07 14:10:00,45.33,45.41,45.32,45.4,28400.0,31.7896,31.8457,31.7826,31.8387,28400.0
2009-07-07 14:15:00,45.39,45.4,45.3,45.32,40200.0,31.8317,31.8387,31.7686,31.7826,40200.0
2009-07-07 14:20:00,45.32,45.38,45.32,45.38,23400.0,31.7826,31.8247,31.7826,31.8247,23400.0
2009-07-07 14:25:00,45.38,45.4,45.36,45.39,38000.0,31.8247,31.8387,31.8107,31.8317,38000.0
2009-07-07 14:30:00,45.37,45.37,45.31,45.31,19600.0,31.8177,31.8177,31.7756,31.7756,19600.0
2009-07-07 14:35:00,45.31,45.41,45.31,45.41,21900.0,31.7756,31.8457,31.7756,31.8457,21900.0
2009-07-07 14:40:00,45.4,45.42,45.38,45.4,11700.0,31.8387,31.8528,31.8247,31.8387,11700.0
2009-07-07 14:45:00,45.41,45.41,45.28,45.28,44400.0,31.8457,31.8457,31.7546,31.7546,44400.0
2009-07-07 14:50:00,45.28,45.28,45.13,45.19,76000.0,31.7546,31.7546,31.6494,31.6915,76000.0
2009-07-07 14:55:00,45.18,45.21,45.15,45.17,49500.0,31.6844,31.7055,31.6634,31.6774,49500.0
2009-07-07 15:00:00,45.17,45.17,45.05,45.05,60800.0,31.6774,31.6774,31.5933,31.5933,60800.0
2009-07-07 15:05:00,45.03,45.08,44.98,45.07,36800.0,31.5793,31.6143,31.5442,31.6073,36800.0
2009-07-07 15:10:00,45.06,45.11,45.04,45.09,38600.0,31.6003,31.6354,31.5863,31.6213,38600.0
2009-07-07 15:15:00,45.09,45.13,45.06,45.09,52700.0,31.6213,31.6494,31.6003,31.6213,52700.0
2009-07-07 15:20:00,45.07,45.08,45.01,45.03,36200.0,31.6073,31.6143,31.5652,31.5793,36200.0
2009-07-07 15:25:00,45.03,45.16,45.01,45.15,46500.0,31.5793,31.6704,31.5652,31.6634,46500.0
2009-07-07 15:30:00,45.15,45.17,45.07,45.08,23500.0,31.6634,31.6774,31.6073,31.6143,23500.0
2009-07-07 15:35:00,45.08,45.09,45.04,45.04,85300.0,31.6143,31.6213,31.5863,31.5863,85300.0
2009-07-07 15:40:00,45.04,45.07,44.95,45.01,104500.0,31.5863,31.6073,31.5232,31.5652,104500.0
2009-07-07 15:45:00,45.03,45.08,44.9,44.95,97100.0,31.5793,31.6143,31.4881,31.5232,97100.0
2009-07-07 15:50:00,44.96,44.98,44.85,44.92,77500.0,31.5302,31.5442,31.453,31.5021,77500.0
2009-07-07 15:55:00,44.91,44.97,44.87,44.9,68300.0,31.4951,31.5372,31.467,31.4881,68300.0
2009-07-08 09:30:00,45.03,45.12,45.0,45.02,27200.0,31.5793,31.6424,31.5582,31.5722,27200.0
2009-07-08 09:35:00,45.01,45.11,44.96,44.98,15500.0,31.5652,31.6354,31.5302,31.5442,15500.0
2009-07-08 09:40:00,44.97,45.07,44.96,45.02,19700.0,31.5372,31.6073,31.5302,31.5722,19700.0
2009-07-08 09:45:00,45.04,45.15,45.04,45.11,24400.0,31.5863,31.6634,31.5863,31.6354,24400.0
2009-07-08 09:50:00,45.12,45.17,45.06,45.08,21400.0,31.6424,31.6774,31.6003,31.6143,21400.0
2009-07-08 09:55:00,45.08,45.08,44.97,44.97,39300.0,31.6143,31.6143,31.5372,31.5372,39300.0
2009-07-08 10:00:00,44.98,45.19,44.98,45.16,36200.0,31.5442,31.6915,31.5442,31.6704,36200.0
2009-07-08 10:05:00,45.16,45.22,45.09,45.12,32300.0,31.6704,31.7125,31.6213,31.6424,32300.0
2009-07-08 10:10:00,45.11,45.16,45.06,45.1,27400.0,31.6354,31.6704,31.6003,31.6283,27400.0
2009-07-08 10:15:00,45.08,45.15,45.07,45.15,15000.0,31.6143,31.6634,31.6073,31.6634,15000.0
2009-07-08 10:20:00,45.14,45.2,45.09,45.12,27900.0,31.6564,31.6985,31.6213,31.6424,27900.0
2009-07-08 10:25:00,45.12,45.12,45.04,45.09,15500.0,31.6424,31.6424,31.5863,31.6213,15500.0
2009-07-08 10:30:00,45.08,45.09,44.96,45.01,31200.0,31.6143,31.6213,31.5302,31.5652,31200.0
2009-07-08 10:35:00,45.0,45.02,44.88,44.94,41400.0,31.5582,31.5722,31.4741,31.5161,41400.0
2009-07-08 10:40:00,44.94,44.98,44.89,44.98,31800.0,31.5161,31.5442,31.4811,31.5442,31800.0
2009-07-08 10:45:00,45.0,45.05,44.98,45.01,108500.0,31.5582,31.5933,31.5442,31.5652,108500.0
2009-07-08 10:50:00,45.0,45.02,44.93,44.93,34300.0,31.5582,31.5722,31.5091,31.5091,34300.0
2009-07-08 10:55:00,44.92,44.93,44.82,44.82,15200.0,31.5021,31.5091,31.432,31.432,15200.0
2009-07-08 11:00:00,44.79,44.81,44.76,44.79,30100.0,31.4109,31.425,31.3899,31.4109,30100.0
2009-07-08 11:05:00,44.78,44.79,44.61,44.63,79200.0,31.4039,31.4109,31.2847,31.2987,79200.0
2009-07-08 11:10:00,44.61,44.7,44.61,44.7,119900.0,31.2847,31.3478,31.2847,31.3478,119900.0
2009-07-08 11:15:00,44.7,44.7,44.56,44.63,98900.0,31.3478,31.3478,31.2496,31.2987,98900.0
2009-07-08 11:20:00,44.62,44.62,44.42,44.46,61400.0,31.2917,31.2917,31.1515,31.1795,61400.0
2009-07-08 11:25:00,44.45,44.48,44.43,44.44,50600.0,31.1725,31.1935,31.1585,31.1655,50600.0
2009-07-08 11:30:00,44.45,44.5,44.45,44.48,95300.0,31.1725,31.2076,31.1725,31.1935,95300.0
2009-07-08 11:35:00,44.49,44.52,44.47,44.47,26900.0,31.2006,31.2216,31.1865,31.1865,26900.0
2009-07-08 11:40:00,44.46,44.53,44.46,44.52,22400.0,31.1795,31.2286,31.1795,31.2216,22400.0
2009-07-08 11:45:00,44.53,44.56,44.51,44.53,12600.0,31.2286,31.2496,31.2146,31.2286,12600.0
2009-07-08 11:50:00,44.53,44.53,44.31,44.37,60000.0,31.2286,31.2286,31.0743,31.1164,60000.0
2009-07-08 11:55:00,44.37,44.4,44.32,44.39,116900.0,31.1164,31.1374,31.0813,31.1304,116900.0
2009-07-08 12:00:00,44.39,44.39,44.31,44.35,28800.0,31.1304,31.1304,31.0743,31.1024,28800.0
2009-07-08 12:05:00,44.34,44.4,44.32,44.38,14500.0,31.0954,31.1374,31.0813,31.1234,14500.0
2009-07-08 12:10:00,44.38,44.39,44.32,44.32,16800.0,31.1234,31.1304,31.0813,31.0813,16800.0
2009-07-08 12:15:00,44.3,44.34,44.2,44.21,36300.0,31.0673,31.0954,30.9972,31.0042,36300.0
2009-07-08 12:20:00,44.21,44.21,44.09,44.13,31000.0,31.0042,31.0042,30.92,30.9481,31000.0
2009-07-08 12:25:00,44.14,44.16,44.06,44.08,14200.0,30.9551,30.9691,30.899,30.913,14200.0
2009-07-08 12:30:00,44.08,44.14,44.08,44.14,11700.0,30.913,30.9551,30.913,30.9551,11700.0
2009-07-08 12:35:00,44.15,44.15,44.06,44.09,189500.0,30.9621,30.9621,30.899,30.92,189500.0
2009-07-08 12:40:00,44.09,44.14,44.08,44.14,7500.0,30.92,30.9551,30.913,30.9551,7500.0
2009-07-08 12:45:00,44.15,44.21,44.15,44.2,4900.0,30.9621,31.0042,30.9621,30.9972,4900.0
2009-07-08 12:50:00,44.19,44.24,44.19,44.24,7100.0,30.9902,31.0252,30.9902,31.0252,7100.0
2009-07-08 12:55:00,44.23,44.24,44.17,44.17,10000.0,31.0182,31.0252,30.9761,30.9761,10000.0
2009-07-08 13:00:00,44.17,44.29,44.17,44.29,28800.0,30.9761,31.0603,30.9761,31.0603,28800.0
2009-07-08 13:05:00,44.3,44.4,44.3,44.37,39500.0,31.0673,31.1374,31.0673,31.1164,39500.0
2009-07-08 13:10:00,44.37,44.37,44.32,44.37,45500.0,31.1164,31.1164,31.0813,31.1164,45500.0
2009-07-08 13:15:00,44.37,44.41,44.35,44.35,18000.0,31.1164,31.1445,31.1024,31.1024,18000.0
2009-07-08 13:20:00,44.34,44.38,44.31,44.34,28500.0,31.0954,31.1234,31.0743,31.0954,28500.0
2009-07-08 13:25:00,44.35,44.52,44.35,44.49,57500.0,31.1024,31.2216,31.1024,31.2006,57500.0
2009-07-08 13:30:00,44.48,44.51,44.45,44.46,91500.0,31.1935,31.2146,31.1725,31.1795,91500.0
2009-07-08 13:35:00,44.45,44.46,44.38,44.38,28400.0,31.1725,31.1795,31.1234,31.1234,28400.0
2009-07-08 13:40:00,44.4,44.45,44.37,44.43,26500.0,31.1374,31.1725,31.1164,31.1585,26500.0
2009-07-08 13:45:00,44.42,44.42,44.36,44.41,23800.0,31.1515,31.1515,31.1094,31.1445,23800.0
2009-07-08 13:50:00,44.39,44.39,44.31,44.37,28700.0,31.1304,31.1304,31.0743,31.1164,28700.0
2009-07-08 13:55:00,44.37,44.38,44.34,44.34,9700.0,31.1164,31.1234,31.0954,31.0954,9700.0
2009-07-08 14:00:00,44.34,44.36,44.29,44.33,15800.0,31.0954,31.1094,31.0603,31.0883,15800.0
2009-07-08 14:05:00,44.33,44.33,44.16,44.19,25000.0,31.0883,31.0883,30.9691,30.9902,25000.0
2009-07-08 14:10:00,44.2,44.2,44.11,44.15,25600.0,30.9972,30.9972,30.9341,30.9621,25600.0
2009-07-08 14:15:00,44.15,44.17,44.07,44.1,48200.0,30.9621,30.9761,30.906,30.9271,48200.0
2009-07-08 14:20:00,44.11,44.19,44.11,44.14,24600.0,30.9341,30.9902,30.9341,30.9551,24600.0
2009-07-08 14:25:00,44.14,44.15,44.03,44.08,26100.0,30.9551,30.9621,30.878,30.913,26100.0
2009-07-08 14:30:00,44.08,44.1,43.97,43.98,81100.0,30.913,30.9271,30.8359,30.8429,81100.0
2009-07-08 14:35:00,43.98,44.15,43.98,44.13,52600.0,30.8429,30.9621,30.8429,30.9481,52600.0
2009-07-08 14:40:00,44.15,44.18,44.1,44.12,23900.0,30.9621,30.9832,30.9271,30.9411,23900.0
2009-07-08 14:45:00,44.11,44.11,44.05,44.05,18600.0,30.9341,30.9341,30.892,30.892,18600.0
2009-07-08 14:50:00,44.06,44.31,44.06,44.25,47000.0,30.899,31.0743,30.899,31.0322,47000.0
2009-07-08 14:55:00,44.27,44.31,44.19,44.27,54800.0,31.0463,31.0743,30.9902,31.0463,54800.0
2009-07-08 15:00:00,44.3,44.36,44.23,44.33,28300.0,31.0673,31.1094,31.0182,31.0883,28300.0
2009-07-08 15:05:00,44.33,44.41,44.3,44.34,43300.0,31.0883,31.1445,31.0673,31.0954,43300.0
2009-07-08 15:10:00,44.34,44.35,44.26,44.35,50200.0,31.0954,31.1024,31.0393,31.1024,50200.0
2009-07-08 15:15:00,44.35,44.4,44.26,44.32,42900.0,31.1024,31.1374,31.0393,31.0813,42900.0
2009-07-08 15:20:00,44.33,44.39,44.24,44.27,31000.0,31.0883,31.1304,31.0252,31.0463,31000.0
2009-07-08 15:25:00,44.26,44.26,44.15,44.19,30000.0,31.0393,31.0393,30.9621,30.9902,30000.0
2009-07-08 15:30:00,44.19,44.25,44.19,44.24,18900.0,30.9902,31.0322,30.9902,31.0252,18900.0
2009-07-08 15:35:00,44.24,44.43,44.23,44.4,79600.0,31.0252,31.1585,31.0182,31.1374,79600.0
2009-07-08 15:40:00,44.4,44.55,44.37,44.52,110900.0,31.1374,31.2426,31.1164,31.2216,110900.0
2009-07-08 15:45:00,44.54,44.71,44.54,44.6,121700.0,31.2356,31.3548,31.2356,31.2777,121700.0
2009-07-08 15:50:00,44.6,44.64,44.49,44.57,87300.0,31.2777,31.3057,31.2006,31.2567,87300.0
2009-07-08 15:55:00,44.58,44.66,44.57,44.57,114000.0,31.2637,31.3198,31.2567,31.2567,114000.0
2009-07-09 09:30:00,44.97,45.01,44.91,44.99,47800.0,31.5372,31.5652,31.4951,31.5512,47800.0
2009-07-09 09:35:00,44.99,45.04,44.87,44.87,21200.0,31.5512,31.5863,31.467,31.467,21200.0
2009-07-09 09:40:00,44.85,44.85,44.71,44.76,40300.0,31.453,31.453,31.3548,31.3899,40300.0
2009-07-09 09:45:00,44.76,44.79,44.65,44.65,48900.0,31.3899,31.4109,31.3128,31.3128,48900.0
2009-07-09 09:50:00,44.65,44.84,44.64,44.83,28500.0,31.3128,31.446,31.3057,31.439,28500.0
2009-07-09 09:55:00,44.81,44.86,44.76,44.76,9600.0,31.425,31.46,31.3899,31.3899,9600.0
2009-07-09 10:00:00,44.77,44.83,44.7,44.82,45200.0,31.3969,31.439,31.3478,31.432,45200.0
2009-07-09 10:05:00,44.83,44.97,44.8,44.89,66000.0,31.439,31.5372,31.418,31.4811,66000.0
2009-07-09 10:10:00,44.91,44.91,44.85,44.88,13800.0,31.4951,31.4951,31.453,31.4741,13800.0
2009-07-09 10:15:00,44.89,44.97,44.87,44.87,50500.0,31.4811,31.5372,31.467,31.467,50500.0
2009-07-09 10:20:00,44.86,44.89,44.81,44.82,10000.0,31.46,31.4811,31.425,31.432,10000.0
2009-07-09 10:25:00,44.83,44.83,44.62,44.72,52000.0,31.439,31.439,31.2917,31.3619,52000.0
2009-07-09 10:30:00,44.73,44.79,44.64,44.73,26200.0,31.3689,31.4109,31.3057,31.3689,26200.0
2009-07-09 10:35:00,44.74,44.86,44.74,44.76,26200.0,31.3759,31.46,31.3759,31.3899,26200.0
2009-07-09 10:40:00,44.77,44.92,44.77,44.87,28000.0,31.3969,31.5021,31.3969,31.467,28000.0
2009-07-09 10:45:00,44.88,44.92,44.73,44.74,24300.0,31.4741,31.5021,31.3689,31.3759,24300.0
2009-07-09 10:50:00,44.76,44.87,44.76,44.86,11500.0,31.3899,31.467,31.3899,31.46,11500.0
2009-07-09 10:55:00,44.87,44.89,44.8,44.85,16200.0,31.467,31.4811,31.418,31.453,16200.0
2009-07-09 11:00:00,44.86,44.86,44.74,44.83,41300.0,31.46,31.46,31.3759,31.439,41300.0
2009-07-09 11:05:00,44.84,44.84,44.67,44.72,15100.0,31.446,31.446,31.3268,31.3619,15100.0
2009-07-09 11:10:00,44.72,44.77,44.72,44.72,14500.0,31.3619,31.3969,31.3619,31.3619,14500.0
2009-07-09 11:15:00,44.71,44.74,44.63,44.73,30500.0,31.3548,31.3759,31.2987,31.3689,30500.0
2009-07-09 11:20:00,44.72,44.84,44.72,44.83,17100.0,31.3619,31.446,31.3619,31.439,17100.0
2009-07-09 11:25:00,44.83,44.85,44.77,44.78,11700.0,31.439,31.453,31.3969,31.4039,11700.0
2009-07-09 11:30:00,44.77,44.87,44.72,44.87,31800.0,31.3969,31.467,31.3619,31.467,31800.0
2009-07-09 11:35:00,44.86,44.89,44.85,44.86,6100.0,31.46,31.4811,31.453,31.46,6100.0
2009-07-09 11:40:00,44.86,44.93,44.86,44.93,5900.0,31.46,31.5091,31.46,31.5091,5900.0
2009-07-09 11:45:00,44.93,45.02,44.93,44.95,12000.0,31.5091,31.5722,31.5091,31.5232,12000.0
2009-07-09 11:50:00,44.96,44.98,44.95,44.96,11100.0,31.5302,31.5442,31.5232,31.5302,11100.0
2009-07-09 11:55:00,44.96,44.98,44.89,44.9,40800.0,31.5302,31.5442,31.4811,31.4881,40800.0
2009-07-09 12:00:00,44.9,44.94,44.86,44.93,19300.0,31.4881,31.5161,31.46,31.5091,19300.0
2009-07-09 12:05:00,44.93,44.97,44.92,44.96,14400.0,31.5091,31.5372,31.5021,31.5302,14400.0
2009-07-09 12:10:00,44.96,44.96,44.91,44.93,14300.0,31.5302,31.5302,31.4951,31.5091,14300.0
2009-07-09 12:15:00,44.93,45.02,44.92,45.01,6100.0,31.5091,31.5722,31.5021,31.5652,6100.0
2009-07-09 12:20:00,45.01,45.1,45.01,45.06,18200.0,31.5652,31.6283,31.5652,31.6003,18200.0
2009-07-09 12:25:00,45.07,45.09,45.04,45.06,7800.0,31.6073,31.6213,31.5863,31.6003,7800.0
2009-07-09 12:30:00,45.06,45.09,45.05,45.05,5300.0,31.6003,31.6213,31.5933,31.5933,5300.0
2009-07-09 12:35:00,45.06,45.1,45.02,45.07,6400.0,31.6003,31.6283,31.5722,31.6073,6400.0
2009-07-09 12:40:00,45.08,45.08,45.05,45.08,7600.0,31.6143,31.6143,31.5933,31.6143,7600.0
2009-07-09 12:45:00,45.04,45.06,45.01,45.02,12100.0,31.5863,31.6003,31.5652,31.5722,12100.0
2009-07-09 12:50:00,45.03,45.05,44.97,45.05,14400.0,31.5793,31.5933,31.5372,31.5933,14400.0
2009-07-09 12:55:00,45.07,45.08,45.04,45.08,67500.0,31.6073,31.6143,31.5863,31.6143,67500.0
2009-07-09 13:00:00,45.08,45.08,44.91,44.92,35500.0,31.6143,31.6143,31.4951,31.5021,35500.0
2009-07-09 13:05:00,44.92,45.02,44.92,45.0,18500.0,31.5021,31.5722,31.5021,31.5582,18500.0
2009-07-09 13:10:00,45.03,45.16,45.03,45.11,23900.0,31.5793,31.6704,31.5793,31.6354,23900.0
2009-07-09 13:15:00,45.12,45.14,45.07,45.08,11700.0,31.6424,31.6564,31.6073,31.6143,11700.0
2009-07-09 13:20:00,45.1,45.12,45.03,45.04,22400.0,31.6283,31.6424,31.5793,31.5863,22400.0
2009-07-09 13:25:00,45.05,45.09,45.03,45.06,8500.0,31.5933,31.6213,31.5793,31.6003,8500.0
2009-07-09 13:30:00,45.08,45.13,45.01,45.01,15300.0,31.6143,31.6494,31.5652,31.5652,15300.0
2009-07-09 13:35:00,45.01,45.05,45.0,45.02,10800.0,31.5652,31.5933,31.5582,31.5722,10800.0
2009-07-09 13:40:00,45.02,45.07,44.99,45.05,17500.0,31.5722,31.6073,31.5512,31.5933,17500.0
2009-07-09 13:45:00,45.08,45.09,45.02,45.05,13100.0,31.6143,31.6213,31.5722,31.5933,13100.0
2009-07-09 13:50:00,45.06,45.06,45.03,45.04,9900.0,31.6003,31.6003,31.5793,31.5863,9900.0
2009-07-09 13:55:00,45.04,45.06,45.03,45.06,6000.0,31.5863,31.6003,31.5793,31.6003,6000.0
2009-07-09 14:00:00,45.07,45.08,45.05,45.05,25800.0,31.6073,31.6143,31.5933,31.5933,25800.0
2009-07-09 14:05:00,45.06,45.1,45.05,45.06,11100.0,31.6003,31.6283,31.5933,31.6003,11100.0
2009-07-09 14:10:00,45.07,45.16,45.07,45.15,114700.0,31.6073,31.6704,31.6073,31.6634,114700.0
2009-07-09 14:15:00,45.16,45.2,45.15,45.18,29400.0,31.6704,31.6985,31.6634,31.6844,29400.0
2009-07-09 14:20:00,45.18,45.2,45.17,45.2,4600.0,31.6844,31.6985,31.6774,31.6985,4600.0
2009-07-09 14:25:00,45.2,45.22,45.17,45.17,13300.0,31.6985,31.7125,31.6774,31.6774,13300.0
2009-07-09 14:30:00,45.17,45.23,45.15,45.17,19500.0,31.6774,31.7195,31.6634,31.6774,19500.0
2009-07-09 14:35:00,45.17,45.18,45.15,45.17,9800.0,31.6774,31.6844,31.6634,31.6774,9800.0
2009-07-09 14:40:00,45.17,45.18,45.12,45.12,16300.0,31.6774,31.6844,31.6424,31.6424,16300.0
2009-07-09 14:45:00,45.12,45.14,45.1,45.13,18200.0,31.6424,31.6564,31.6283,31.6494,18200.0
2009-07-09 14:50:00,45.12,45.15,45.11,45.15,11000.0,31.6424,31.6634,31.6354,31.6634,11000.0
2009-07-09 14:55:00,45.15,45.15,45.0,45.02,10500.0,31.6634,31.6634,31.5582,31.5722,10500.0
2009-07-09 15:00:00,45.01,45.02,44.93,44.99,67900.0,31.5652,31.5722,31.5091,31.5512,67900.0
2009-07-09 15:05:00,44.99,45.02,44.92,44.96,47200.0,31.5512,31.5722,31.5021,31.5302,47200.0
2009-07-09 15:10:00,44.96,45.02,44.96,44.98,35900.0,31.5302,31.5722,31.5302,31.5442,35900.0
2009-07-09 15:15:00,44.98,45.04,44.96,45.02,28000.0,31.5442,31.5863,31.5302,31.5722,28000.0
2009-07-09 15:20:00,45.02,45.02,44.93,44.93,27500.0,31.5722,31.5722,31.5091,31.5091,27500.0
2009-07-09 15:25:00,44.92,44.92,44.86,44.91,22300.0,31.5021,31.5021,31.46,31.4951,22300.0
2009-07-09 15:30:00,44.91,44.91,44.8,44.85,38900.0,31.4951,31.4951,31.418,31.453,38900.0
2009-07-09 15:35:00,44.86,44.86,44.78,44.82,33900.0,31.46,31.46,31.4039,31.432,33900.0
2009-07-09 15:40:00,44.84,44.94,44.84,44.87,12200.0,31.446,31.5161,31.446,31.467,12200.0
2009-07-09 15:45:00,44.87,45.0,44.84,44.95,37200.0,31.467,31.5582,31.446,31.5232,37200.0
2009-07-09 15:50:00,44.95,44.95,44.83,44.88,58400.0,31.5232,31.5232,31.439,31.4741,58400.0
2009-07-09 15:55:00,44.87,44.88,44.8,44.84,56200.0,31.467,31.4741,31.418,31.446,56200.0
2009-07-10 09:30:00,44.57,44.61,44.48,44.54,49000.0,31.2567,31.2847,31.1935,31.2356,49000.0
2009-07-10 09:35:00,44.56,44.66,44.51,44.58,14900.0,31.2496,31.3198,31.2146,31.2637,14900.0
2009-07-10 09:40:00,44.59,44.67,44.59,44.59,12300.0,31.2707,31.3268,31.2707,31.2707,12300.0
2009-07-10 09:45:00,44.59,44.71,44.59,44.71,9700.0,31.2707,31.3548,31.2707,31.3548,9700.0
2009-07-10 09:50:00,44.73,44.85,44.72,44.84,39000.0,31.3689,31.453,31.3619,31.446,39000.0
2009-07-10 09:55:00,44.76,44.8,44.49,44.58,46500.0,31.3899,31.418,31.2006,31.2637,46500.0
2009-07-10 10:00:00,44.54,44.61,44.37,44.53,80900.0,31.2356,31.2847,31.1164,31.2286,80900.0
2009-07-10 10:05:00,44.53,44.58,44.47,44.49,28000.0,31.2286,31.2637,31.1865,31.2006,28000.0
2009-07-10 10:10:00,44.52,44.67,44.49,44.66,31300.0,31.2216,31.3268,31.2006,31.3198,31300.0
2009-07-10 10:15:00,44.72,44.74,44.65,44.69,28700.0,31.3619,31.3759,31.3128,31.3408,28700.0
2009-07-10 10:20:00,44.7,44.73,44.68,44.72,16700.0,31.3478,31.3689,31.3338,31.3619,16700.0
2009-07-10 10:25:00,44.71,44.72,44.64,44.71,38300.0,31.3548,31.3619,31.3057,31.3548,38300.0
2009-07-10 10:30:00,44.7,44.72,44.62,44.65,24500.0,31.3478,31.3619,31.2917,31.3128,24500.0
2009-07-10 10:35:00,44.67,44.69,44.58,44.58,9800.0,31.3268,31.3408,31.2637,31.2637,9800.0
2009-07-10 10:40:00,44.58,44.58,44.52,44.53,29800.0,31.2637,31.2637,31.2216,31.2286,29800.0
2009-07-10 10:45:00,44.53,44.63,44.53,44.59,38500.0,31.2286,31.2987,31.2286,31.2707,38500.0
2009-07-10 10:50:00,44.59,44.63,44.54,44.57,24600.0,31.2707,31.2987,31.2356,31.2567,24600.0
2009-07-10 10:55:00,44.57,44.62,44.56,44.58,4100.0,31.2567,31.2917,31.2496,31.2637,4100.0
2009-07-10 11:00:00,44.56,44.56,44.47,44.49,9800.0,31.2496,31.2496,31.1865,31.2006,9800.0
2009-07-10 11:05:00,44.47,44.52,44.43,44.49,22100.0,31.1865,31.2216,31.1585,31.2006,22100.0
2009-07-10 11:10:00,44.45,44.48,44.41,44.46,84900.0,31.1725,31.1935,31.1445,31.1795,84900.0
2009-07-10 11:15:00,44.46,44.46,44.35,44.37,15700.0,31.1795,31.1795,31.1024,31.1164,15700.0
2009-07-10 11:20:00,44.36,44.37,44.3,44.34,13200.0,31.1094,31.1164,31.0673,31.0954,13200.0
2009-07-10 11:25:00,44.31,44.34,44.25,44.31,14800.0,31.0743,31.0954,31.0322,31.0743,14800.0
2009-07-10 11:30:00,44.32,44.36,44.26,44.36,24600.0,31.0813,31.1094,31.0393,31.1094,24600.0
2009-07-10 11:35:00,44.37,44.37,44.28,44.3,9100.0,31.1164,31.1164,31.0533,31.0673,9100.0
2009-07-10 11:40:00,44.3,44.31,44.27,44.27,7000.0,31.0673,31.0743,31.0463,31.0463,7000.0
2009-07-10 11:45:00,44.26,44.35,44.26,44.34,16900.0,31.0393,31.1024,31.0393,31.0954,16900.0
2009-07-10 11:50:00,44.35,44.4,44.33,44.38,23600.0,31.1024,31.1374,31.0883,31.1234,23600.0
2009-07-10 11:55:00,44.37,44.39,44.31,44.33,8700.0,31.1164,31.1304,31.0743,31.0883,8700.0
2009-07-10 12:00:00,44.34,44.39,44.32,44.38,8800.0,31.0954,31.1304,31.0813,31.1234,8800.0
2009-07-10 12:05:00,44.4,44.46,44.4,44.46,7200.0,31.1374,31.1795,31.1374,31.1795,7200.0
2009-07-10 12:10:00,44.44,44.48,44.44,44.47,12800.0,31.1655,31.1935,31.1655,31.1865,12800.0
2009-07-10 12:15:00,44.46,44.51,44.46,44.5,14900.0,31.1795,31.2146,31.1795,31.2076,14900.0
2009-07-10 12:20:00,44.52,44.52,44.45,44.45,15200.0,31.2216,31.2216,31.1725,31.1725,15200.0
2009-07-10 12:25:00,44.45,44.47,44.45,44.46,6500.0,31.1725,31.1865,31.1725,31.1795,6500.0
2009-07-10 12:30:00,44.46,44.46,44.43,44.44,1500.0,31.1795,31.1795,31.1585,31.1655,1500.0
2009-07-10 12:35:00,44.44,44.51,44.43,44.51,17800.0,31.1655,31.2146,31.1585,31.2146,17800.0
2009-07-10 12:40:00,44.51,44.56,44.51,44.55,14400.0,31.2146,31.2496,31.2146,31.2426,14400.0
2009-07-10 12:45:00,44.58,44.64,44.57,44.59,8600.0,31.2637,31.3057,31.2567,31.2707,8600.0
2009-07-10 12:50:00,44.6,44.6,44.56,44.56,15000.0,31.2777,31.2777,31.2496,31.2496,15000.0
2009-07-10 12:55:00,44.56,44.56,44.52,44.53,8200.0,31.2496,31.2496,31.2216,31.2286,8200.0
2009-07-10 13:00:00,44.53,44.58,44.53,44.58,14100.0,31.2286,31.2637,31.2286,31.2637,14100.0
2009-07-10 13:05:00,44.59,44.59,44.56,44.57,10400.0,31.2707,31.2707,31.2496,31.2567,10400.0
2009-07-10 13:10:00,44.57,44.58,44.55,44.58,6300.0,31.2567,31.2637,31.2426,31.2637,6300.0
2009-07-10 13:15:00,44.59,44.64,44.56,44.64,22500.0,31.2707,31.3057,31.2496,31.3057,22500.0
2009-07-10 13:20:00,44.64,44.64,44.57,44.58,26700.0,31.3057,31.3057,31.2567,31.2637,26700.0
2009-07-10 13:25:00,44.59,44.59,44.52,44.52,16200.0,31.2707,31.2707,31.2216,31.2216,16200.0
2009-07-10 13:30:00,44.53,44.53,44.53,44.53,100.0,31.2286,31.2286,31.2286,31.2286,100.0
2009-07-10 13:35:00,44.53,44.57,44.53,44.57,7100.0,31.2286,31.2567,31.2286,31.2567,7100.0
2009-07-10 13:40:00,44.58,44.69,44.58,44.68,22100.0,31.2637,31.3408,31.2637,31.3338,22100.0
2009-07-10 13:45:00,44.68,44.68,44.64,44.64,5300.0,31.3338,31.3338,31.3057,31.3057,5300.0
2009-07-10 13:50:00,44.63,44.67,44.63,44.66,11300.0,31.2987,31.3268,31.2987,31.3198,11300.0
2009-07-10 13:55:00,44.66,44.68,44.64,44.66,13700.0,31.3198,31.3338,31.3057,31.3198,13700.0
2009-07-10 14:00:00,44.67,44.67,44.6,44.62,8200.0,31.3268,31.3268,31.2777,31.2917,8200.0
2009-07-10 14:05:00,44.62,44.63,44.59,44.59,7400.0,31.2917,31.2987,31.2707,31.2707,7400.0
2009-07-10 14:10:00,44.6,44.6,44.54,44.59,17300.0,31.2777,31.2777,31.2356,31.2707,17300.0
2009-07-10 14:15:00,44.58,44.63,44.57,44.63,5600.0,31.2637,31.2987,31.2567,31.2987,5600.0
2009-07-10 14:20:00,44.63,44.63,44.52,44.52,9300.0,31.2987,31.2987,31.2216,31.2216,9300.0
2009-07-10 14:25:00,44.52,44.53,44.48,44.53,9800.0,31.2216,31.2286,31.1935,31.2286,9800.0
2009-07-10 14:30:00,44.55,44.58,44.52,44.53,21600.0,31.2426,31.2637,31.2216,31.2286,21600.0
2009-07-10 14:35:00,44.53,44.58,44.53,44.56,8200.0,31.2286,31.2637,31.2286,31.2496,8200.0
2009-07-10 14:40:00,44.55,44.59,44.54,44.54,13100.0,31.2426,31.2707,31.2356,31.2356,13100.0
2009-07-10 14:45:00,44.53,44.58,44.51,44.58,12800.0,31.2286,31.2637,31.2146,31.2637,12800.0
2009-07-10 14:50:00,44.6,44.62,44.52,44.52,28500.0,31.2777,31.2917,31.2216,31.2216,28500.0
2009-07-10 14:55:00,44.53,44.58,44.51,44.51,18000.0,31.2286,31.2637,31.2146,31.2146,18000.0
2009-07-10 15:00:00,44.52,44.57,44.48,44.52,49400.0,31.2216,31.2567,31.1935,31.2216,49400.0
2009-07-10 15:05:00,44.51,44.56,44.48,44.49,28100.0,31.2146,31.2496,31.1935,31.2006,28100.0
2009-07-10 15:10:00,44.49,44.56,44.49,44.55,12000.0,31.2006,31.2496,31.2006,31.2426,12000.0
2009-07-10 15:15:00,44.59,44.64,44.59,44.63,17400.0,31.2707,31.3057,31.2707,31.2987,17400.0
2009-07-10 15:20:00,44.62,44.62,44.51,44.53,24200.0,31.2917,31.2917,31.2146,31.2286,24200.0
2009-07-10 15:25:00,44.53,44.55,44.5,44.53,45900.0,31.2286,31.2426,31.2076,31.2286,45900.0
2009-07-10 15:30:00,44.52,44.54,44.5,44.51,20400.0,31.2216,31.2356,31.2076,31.2146,20400.0
2009-07-10 15:35:00,44.51,44.61,44.47,44.58,32800.0,31.2146,31.2847,31.1865,31.2637,32800.0
2009-07-10 15:40:00,44.57,44.62,44.51,44.59,73200.0,31.2567,31.2917,31.2146,31.2707,73200.0
2009-07-10 15:45:00,44.59,44.76,44.59,44.7,63000.0,31.2707,31.3899,31.2707,31.3478,63000.0
2009-07-10 15:50:00,44.7,44.72,44.62,44.63,46100.0,31.3478,31.3619,31.2917,31.2987,46100.0
2009-07-10 15:55:00,44.64,44.68,44.59,44.63,56300.0,31.3057,31.3338,31.2707,31.2987,56300.0
2009-07-13 09:30:00,44.8,44.9,44.8,44.9,27500.0,31.418,31.4881,31.418,31.4881,27500.0
2009-07-13 09:35:00,44.92,45.03,44.87,44.88,34500.0,31.5021,31.5793,31.467,31.4741,34500.0
2009-07-13 09:40:00,44.89,44.91,44.77,44.87,27900.0,31.4811,31.4951,31.3969,31.467,27900.0
2009-07-13 09:45:00,44.88,44.9,44.79,44.86,15500.0,31.4741,31.4881,31.4109,31.46,15500.0
2009-07-13 09:50:00,44.82,44.86,44.71,44.73,30500.0,31.432,31.46,31.3548,31.3689,30500.0
2009-07-13 09:55:00,44.73,44.75,44.68,44.7,22000.0,31.3689,31.3829,31.3338,31.3478,22000.0
2009-07-13 10:00:00,44.7,44.73,44.52,44.52,44500.0,31.3478,31.3689,31.2216,31.2216,44500.0
2009-07-13 10:05:00,44.53,44.58,44.47,44.52,25400.0,31.2286,31.2637,31.1865,31.2216,25400.0
2009-07-13 10:10:00,44.5,44.58,44.49,44.58,7900.0,31.2076,31.2637,31.2006,31.2637,7900.0
2009-07-13 10:15:00,44.59,44.68,44.58,44.65,12400.0,31.2707,31.3338,31.2637,31.3128,12400.0
2009-07-13 10:20:00,44.65,44.66,44.62,44.65,13000.0,31.3128,31.3198,31.2917,31.3128,13000.0
2009-07-13 10:25:00,44.66,44.8,44.65,44.8,25700.0,31.3198,31.418,31.3128,31.418,25700.0
2009-07-13 10:30:00,44.81,44.96,44.81,44.89,44700.0,31.425,31.5302,31.425,31.4811,44700.0
2009-07-13 10:35:00,44.89,44.96,44.86,44.9,24800.0,31.4811,31.5302,31.46,31.4881,24800.0
2009-07-13 10:40:00,44.9,44.96,44.87,44.87,30700.0,31.4881,31.5302,31.467,31.467,30700.0
2009-07-13 10:45:00,44.88,44.93,44.86,44.93,25200.0,31.4741,31.5091,31.46,31.5091,25200.0
2009-07-13 10:50:00,44.93,44.99,44.9,44.96,17600.0,31.5091,31.5512,31.4881,31.5302,17600.0
2009-07-13 10:55:00,44.96,45.1,44.96,45.09,53000.0,31.5302,31.6283,31.5302,31.6213,53000.0
2009-07-13 11:00:00,45.1,45.13,45.05,45.05,54900.0,31.6283,31.6494,31.5933,31.5933,54900.0
2009-07-13 11:05:00,45.07,45.07,45.03,45.03,14800.0,31.6073,31.6073,31.5793,31.5793,14800.0
2009-07-13 11:10:00,45.03,45.1,45.03,45.05,6600.0,31.5793,31.6283,31.5793,31.5933,6600.0
2009-07-13 11:15:00,45.05,45.06,45.0,45.02,6000.0,31.5933,31.6003,31.5582,31.5722,6000.0
2009-07-13 11:20:00,45.05,45.11,45.04,45.1,12600.0,31.5933,31.6354,31.5863,31.6283,12600.0
2009-07-13 11:25:00,45.1,45.12,45.05,45.12,7100.0,31.6283,31.6424,31.5933,31.6424,7100.0
2009-07-13 11:30:00,45.13,45.38,45.13,45.35,79700.0,31.6494,31.8247,31.6494,31.8037,79700.0
2009-07-13 11:35:00,45.34,45.42,45.33,45.36,33000.0,31.7967,31.8528,31.7896,31.8107,33000.0
2009-07-13 11:40:00,45.36,45.4,45.34,45.38,39500.0,31.8107,31.8387,31.7967,31.8247,39500.0
2009-07-13 11:45:00,45.44,45.5,45.41,45.43,45300.0,31.8668,31.9089,31.8457,31.8598,45300.0
2009-07-13 11:50:00,45.43,45.5,45.42,45.45,13300.0,31.8598,31.9089,31.8528,31.8738,13300.0
2009-07-13 11:55:00,45.44,45.46,45.42,45.43,9200.0,31.8668,31.8808,31.8528,31.8598,9200.0
2009-07-13 12:00:00,45.43,45.48,45.42,45.42,3000.0,31.8598,31.8948,31.8528,31.8528,3000.0
2009-07-13 12:05:00,45.41,45.41,45.38,45.4,6600.0,31.8457,31.8457,31.8247,31.8387,6600.0
2009-07-13 12:10:00,45.4,45.44,45.38,45.44,10700.0,31.8387,31.8668,31.8247,31.8668,10700.0
2009-07-13 12:15:00,45.42,45.42,45.41,45.42,3100.0,31.8528,31.8528,31.8457,31.8528,3100.0
2009-07-13 12:20:00,45.42,45.42,45.38,45.39,9000.0,31.8528,31.8528,31.8247,31.8317,9000.0
2009-07-13 12:25:00,45.39,45.43,45.39,45.42,5300.0,31.8317,31.8598,31.8317,31.8528,5300.0
2009-07-13 12:30:00,45.43,45.45,45.39,45.39,8400.0,31.8598,31.8738,31.8317,31.8317,8400.0
2009-07-13 12:35:00,45.38,45.41,45.35,45.41,7000.0,31.8247,31.8457,31.8037,31.8457,7000.0
2009-07-13 12:40:00,45.43,45.44,45.43,45.44,2500.0,31.8598,31.8668,31.8598,31.8668,2500.0
2009-07-13 12:45:00,45.45,45.48,45.38,45.45,12800.0,31.8738,31.8948,31.8247,31.8738,12800.0
2009-07-13 12:50:00,45.45,45.45,45.39,45.39,4700.0,31.8738,31.8738,31.8317,31.8317,4700.0
2009-07-13 12:55:00,45.4,45.43,45.4,45.4,5400.0,31.8387,31.8598,31.8387,31.8387,5400.0
2009-07-13 13:00:00,45.4,45.48,45.4,45.47,6400.0,31.8387,31.8948,31.8387,31.8878,6400.0
2009-07-13 13:05:00,45.47,45.54,45.47,45.54,3600.0,31.8878,31.9369,31.8878,31.9369,3600.0
2009-07-13 13:10:00,45.53,45.54,45.49,45.54,12100.0,31.9299,31.9369,31.9018,31.9369,12100.0
2009-07-13 13:15:00,45.54,45.57,45.52,45.55,7100.0,31.9369,31.958,31.9229,31.9439,7100.0
2009-07-13 13:20:00,45.56,45.62,45.56,45.6,17200.0,31.9509,31.993,31.9509,31.979,17200.0
2009-07-13 13:25:00,45.6,45.6,45.57,45.59,23000.0,31.979,31.979,31.958,31.972,23000.0
2009-07-13 13:30:00,45.58,45.6,45.51,45.53,16200.0,31.965,31.979,31.9159,31.9299,16200.0
2009-07-13 13:35:00,45.54,45.58,45.54,45.54,9900.0,31.9369,31.965,31.9369,31.9369,9900.0
2009-07-13 13:40:00,45.55,45.55,45.51,45.52,7000.0,31.9439,31.9439,31.9159,31.9229,7000.0
2009-07-13 13:45:00,45.53,45.57,45.52,45.52,12200.0,31.9299,31.958,31.9229,31.9229,12200.0
2009-07-13 13:50:00,45.51,45.56,45.51,45.56,5900.0,31.9159,31.9509,31.9159,31.9509,5900.0
2009-07-13 13:55:00,45.56,45.56,45.49,45.53,40400.0,31.9509,31.9509,31.9018,31.9299,40400.0
2009-07-13 14:00:00,45.54,45.56,45.49,45.52,10400.0,31.9369,31.9509,31.9018,31.9229,10400.0
2009-07-13 14:05:00,45.54,45.55,45.5,45.5,20400.0,31.9369,31.9439,31.9089,31.9089,20400.0
2009-07-13 14:10:00,45.5,45.57,45.5,45.54,34000.0,31.9089,31.958,31.9089,31.9369,34000.0
2009-07-13 14:15:00,45.53,45.58,45.53,45.56,34100.0,31.9299,31.965,31.9299,31.9509,34100.0
2009-07-13 14:20:00,45.56,45.66,45.55,45.64,32800.0,31.9509,32.0211,31.9439,32.007,32800.0
2009-07-13 14:25:00,45.64,45.64,45.6,45.61,10700.0,32.007,32.007,31.979,31.986,10700.0
2009-07-13 14:30:00,45.62,45.63,45.59,45.61,18300.0,31.993,32.0,31.972,31.986,18300.0
2009-07-13 14:35:00,45.63,45.65,45.59,45.6,11200.0,32.0,32.0141,31.972,31.979,11200.0
2009-07-13 14:40:00,45.6,45.6,45.55,45.59,25800.0,31.979,31.979,31.9439,31.972,25800.0
2009-07-13 14:45:00,45.59,45.59,45.55,45.58,34900.0,31.972,31.972,31.9439,31.965,34900.0
2009-07-13 14:50:00,45.59,45.66,45.57,45.58,18900.0,31.972,32.0211,31.958,31.965,18900.0
2009-07-13 14:55:00,45.58,45.63,45.54,45.59,28000.0,31.965,32.0,31.9369,31.972,28000.0
2009-07-13 15:00:00,45.6,45.64,45.6,45.62,17000.0,31.979,32.007,31.979,31.993,17000.0
2009-07-13 15:05:00,45.62,45.66,45.62,45.64,60100.0,31.993,32.0211,31.993,32.007,60100.0
2009-07-13 15:10:00,45.64,45.71,45.64,45.65,29000.0,32.007,32.0561,32.007,32.0141,29000.0
2009-07-13 15:15:00,45.65,45.66,45.59,45.65,19600.0,32.0141,32.0211,31.972,32.0141,19600.0
2009-07-13 15:20:00,45.65,45.66,45.6,45.64,12900.0,32.0141,32.0211,31.979,32.007,12900.0
2009-07-13 15:25:00,45.65,45.68,45.62,45.64,30400.0,32.0141,32.0351,31.993,32.007,30400.0
2009-07-13 15:30:00,45.61,45.75,45.6,45.72,41000.0,31.986,32.0842,31.979,32.0631,41000.0
2009-07-13 15:35:00,45.73,45.8,45.68,45.79,36000.0,32.0702,32.1193,32.0351,32.1122,36000.0
2009-07-13 15:40:00,45.78,45.87,45.78,45.85,49600.0,32.1052,32.1683,32.1052,32.1543,49600.0
2009-07-13 15:45:00,45.86,45.87,45.8,45.81,31000.0,32.1613,32.1683,32.1193,32.1263,31000.0
2009-07-13 15:50:00,45.83,45.9,45.8,45.88,25400.0,32.1403,32.1894,32.1193,32.1754,25400.0
2009-07-13 15:55:00,45.88,45.91,45.84,45.89,76800.0,32.1754,32.1964,32.1473,32.1824,76800.0
2009-07-14 09:30:00,46.04,46.09,45.94,46.08,33100.0,32.2876,32.3226,32.2174,32.3156,33100.0
2009-07-14 09:35:00,46.13,46.18,46.01,46.11,55200.0,32.3507,32.3857,32.2665,32.3367,55200.0
2009-07-14 09:40:00,46.11,46.15,45.96,45.96,20200.0,32.3367,32.3647,32.2315,32.2315,20200.0
2009-07-14 09:45:00,45.94,45.98,45.9,45.98,10400.0,32.2174,32.2455,32.1894,32.2455,10400.0
2009-07-14 09:50:00,45.97,46.06,45.88,45.91,17800.0,32.2385,32.3016,32.1754,32.1964,17800.0
2009-07-14 09:55:00,45.95,45.97,45.84,45.86,37300.0,32.2244,32.2385,32.1473,32.1613,37300.0
2009-07-14 10:00:00,45.85,45.99,45.85,45.92,26100.0,32.1543,32.2525,32.1543,32.2034,26100.0
2009-07-14 10:05:00,45.91,46.05,45.88,46.0,30000.0,32.1964,32.2946,32.1754,32.2595,30000.0
2009-07-14 10:10:00,46.0,46.03,45.94,45.95,40400.0,32.2595,32.2805,32.2174,32.2244,40400.0
2009-07-14 10:15:00,45.97,46.0,45.91,45.94,20400.0,32.2385,32.2595,32.1964,32.2174,20400.0
2009-07-14 10:20:00,45.93,45.94,45.84,45.93,30400.0,32.2104,32.2174,32.1473,32.2104,30400.0
2009-07-14 10:25:00,45.94,45.96,45.91,45.94,10900.0,32.2174,32.2315,32.1964,32.2174,10900.0
2009-07-14 10:30:00,45.97,45.97,45.85,45.85,14700.0,32.2385,32.2385,32.1543,32.1543,14700.0
2009-07-14 10:35:00,45.83,45.84,45.78,45.82,9800.0,32.1403,32.1473,32.1052,32.1333,9800.0
2009-07-14 10:40:00,45.79,45.81,45.74,45.77,11800.0,32.1122,32.1263,32.0772,32.0982,11800.0
2009-07-14 10:45:00,45.77,45.79,45.73,45.78,48800.0,32.0982,32.1122,32.0702,32.1052,48800.0
2009-07-14 10:50:00,45.78,45.83,45.77,45.82,36200.0,32.1052,32.1403,32.0982,32.1333,36200.0
2009-07-14 10:55:00,45.83,45.88,45.81,45.84,12400.0,32.1403,32.1754,32.1263,32.1473,12400.0
2009-07-14 11:00:00,45.87,45.88,45.83,45.87,24100.0,32.1683,32.1754,32.1403,32.1683,24100.0
2009-07-14 11:05:00,45.89,45.97,45.89,45.93,26800.0,32.1824,32.2385,32.1824,32.2104,26800.0
2009-07-14 11:10:00,45.94,45.98,45.92,45.97,20000.0,32.2174,32.2455,32.2034,32.2385,20000.0
2009-07-14 11:15:00,45.97,46.07,45.97,46.03,23500.0,32.2385,32.3086,32.2385,32.2805,23500.0
2009-07-14 11:20:00,46.03,46.07,46.02,46.06,13700.0,32.2805,32.3086,32.2735,32.3016,13700.0
2009-07-14 11:25:00,46.05,46.15,46.04,46.11,24800.0,32.2946,32.3647,32.2876,32.3367,24800.0
2009-07-14 11:30:00,46.11,46.17,46.06,46.15,38900.0,32.3367,32.3787,32.3016,32.3647,38900.0
2009-07-14 11:35:00,46.16,46.19,46.13,46.17,8700.0,32.3717,32.3928,32.3507,32.3787,8700.0
2009-07-14 11:40:00,46.17,46.2,46.14,46.15,8300.0,32.3787,32.3998,32.3577,32.3647,8300.0
2009-07-14 11:45:00,46.15,46.18,46.14,46.16,20700.0,32.3647,32.3857,32.3577,32.3717,20700.0
2009-07-14 11:50:00,46.16,46.25,46.16,46.25,21800.0,32.3717,32.4348,32.3717,32.4348,21800.0
2009-07-14 11:55:00,46.24,46.24,46.17,46.2,25500.0,32.4278,32.4278,32.3787,32.3998,25500.0
2009-07-14 12:00:00,46.18,46.18,46.14,46.17,14400.0,32.3857,32.3857,32.3577,32.3787,14400.0
2009-07-14 12:05:00,46.16,46.22,46.16,46.19,6500.0,32.3717,32.4138,32.3717,32.3928,6500.0
2009-07-14 12:10:00,46.19,46.19,46.12,46.12,5500.0,32.3928,32.3928,32.3437,32.3437,5500.0
2009-07-14 12:15:00,46.13,46.13,46.06,46.06,4000.0,32.3507,32.3507,32.3016,32.3016,4000.0
2009-07-14 12:20:00,46.06,46.06,45.95,45.97,32600.0,32.3016,32.3016,32.2244,32.2385,32600.0
2009-07-14 12:25:00,45.99,46.02,45.97,46.02,22700.0,32.2525,32.2735,32.2385,32.2735,22700.0
2009-07-14 12:30:00,46.03,46.06,46.0,46.02,14500.0,32.2805,32.3016,32.2595,32.2735,14500.0
2009-07-14 12:35:00,46.01,46.05,46.0,46.05,11400.0,32.2665,32.2946,32.2595,32.2946,11400.0
2009-07-14 12:40:00,46.05,46.05,45.97,45.99,4200.0,32.2946,32.2946,32.2385,32.2525,4200.0
2009-07-14 12:45:00,46.0,46.1,45.99,46.08,26900.0,32.2595,32.3296,32.2525,32.3156,26900.0
2009-07-14 12:50:00,46.08,46.12,46.04,46.05,10400.0,32.3156,32.3437,32.2876,32.2946,10400.0
2009-07-14 12:55:00,46.05,46.07,46.05,46.06,7000.0,32.2946,32.3086,32.2946,32.3016,7000.0
2009-07-14 13:00:00,46.06,46.12,46.06,46.12,5400.0,32.3016,32.3437,32.3016,32.3437,5400.0
2009-07-14 13:05:00,46.13,46.14,46.07,46.07,13200.0,32.3507,32.3577,32.3086,32.3086,13200.0
2009-07-14 13:10:00,46.08,46.1,46.04,46.05,21900.0,32.3156,32.3296,32.2876,32.2946,21900.0
2009-07-14 13:15:00,46.05,46.05,46.0,46.0,6800.0,32.2946,32.2946,32.2595,32.2595,6800.0
2009-07-14 13:20:00,46.0,46.02,46.0,46.01,12700.0,32.2595,32.2735,32.2595,32.2665,12700.0
2009-07-14 13:25:00,46.02,46.06,46.02,46.06,7500.0,32.2735,32.3016,32.2735,32.3016,7500.0
2009-07-14 13:30:00,46.06,46.07,46.04,46.05,9600.0,32.3016,32.3086,32.2876,32.2946,9600.0
2009-07-14 13:35:00,46.06,46.1,46.06,46.06,24000.0,32.3016,32.3296,32.3016,32.3016,24000.0
2009-07-14 13:40:00,46.07,46.11,46.05,46.11,12800.0,32.3086,32.3367,32.2946,32.3367,12800.0
2009-07-14 13:45:00,46.12,46.12,46.07,46.09,8600.0,32.3437,32.3437,32.3086,32.3226,8600.0
2009-07-14 13:50:00,46.09,46.12,46.03,46.03,9400.0,32.3226,32.3437,32.2805,32.2805,9400.0
2009-07-14 13:55:00,46.03,46.05,46.01,46.05,8600.0,32.2805,32.2946,32.2665,32.2946,8600.0
2009-07-14 14:00:00,46.06,46.06,45.92,45.93,21700.0,32.3016,32.3016,32.2034,32.2104,21700.0
2009-07-14 14:05:00,45.93,46.0,45.93,45.99,6200.0,32.2104,32.2595,32.2104,32.2525,6200.0
2009-07-14 14:10:00,45.99,46.08,45.97,46.03,23300.0,32.2525,32.3156,32.2385,32.2805,23300.0
2009-07-14 14:15:00,46.04,46.09,46.04,46.05,20000.0,32.2876,32.3226,32.2876,32.2946,20000.0
2009-07-14 14:20:00,46.07,46.09,46.05,46.05,63300.0,32.3086,32.3226,32.2946,32.2946,63300.0
2009-07-14 14:25:00,46.05,46.06,46.0,46.0,103600.0,32.2946,32.3016,32.2595,32.2595,103600.0
2009-07-14 14:30:00,45.99,46.06,45.96,46.04,33000.0,32.2525,32.3016,32.2315,32.2876,33000.0
2009-07-14 14:35:00,46.05,46.13,46.05,46.09,18800.0,32.2946,32.3507,32.2946,32.3226,18800.0
2009-07-14 14:40:00,46.11,46.15,46.1,46.12,10200.0,32.3367,32.3647,32.3296,32.3437,10200.0
2009-07-14 14:45:00,46.12,46.18,46.09,46.1,56900.0,32.3437,32.3857,32.3226,32.3296,56900.0
2009-07-14 14:50:00,46.11,46.12,46.06,46.11,31300.0,32.3367,32.3437,32.3016,32.3367,31300.0
2009-07-14 14:55:00,46.11,46.13,46.07,46.12,28000.0,32.3367,32.3507,32.3086,32.3437,28000.0
2009-07-14 15:00:00,46.11,46.17,46.1,46.15,51900.0,32.3367,32.3787,32.3296,32.3647,51900.0
2009-07-14 15:05:00,46.16,46.16,46.09,46.12,83400.0,32.3717,32.3717,32.3226,32.3437,83400.0
2009-07-14 15:10:00,46.13,46.19,46.12,46.17,45400.0,32.3507,32.3928,32.3437,32.3787,45400.0
2009-07-14 15:15:00,46.17,46.2,46.14,46.16,21000.0,32.3787,32.3998,32.3577,32.3717,21000.0
2009-07-14 15:20:00,46.15,46.17,46.13,46.15,22800.0,32.3647,32.3787,32.3507,32.3647,22800.0
2009-07-14 15:25:00,46.15,46.2,46.13,46.16,33800.0,32.3647,32.3998,32.3507,32.3717,33800.0
2009-07-14 15:30:00,46.16,46.18,46.14,46.14,21500.0,32.3717,32.3857,32.3577,32.3577,21500.0
2009-07-14 15:35:00,46.15,46.21,46.15,46.19,31200.0,32.3647,32.4068,32.3647,32.3928,31200.0
2009-07-14 15:40:00,46.19,46.25,46.12,46.23,55700.0,32.3928,32.4348,32.3437,32.4208,55700.0
2009-07-14 15:45:00,46.22,46.23,46.17,46.17,22900.0,32.4138,32.4208,32.3787,32.3787,22900.0
2009-07-14 15:50:00,46.18,46.21,46.16,46.21,38400.0,32.3857,32.4068,32.3717,32.4068,38400.0
2009-07-14 15:55:00,46.22,46.24,46.19,46.21,53700.0,32.4138,32.4278,32.3928,32.4068,53700.0
2009-07-15 09:30:00,46.88,46.93,46.79,46.91,39700.0,32.8766,32.9117,32.8135,32.8977,39700.0
2009-07-15 09:35:00,46.91,46.91,46.83,46.91,7500.0,32.8977,32.8977,32.8416,32.8977,7500.0
2009-07-15 09:40:00,46.93,47.04,46.92,47.04,14900.0,32.9117,32.9889,32.9047,32.9889,14900.0
2009-07-15 09:45:00,47.03,47.03,46.98,46.99,5400.0,32.9818,32.9818,32.9468,32.9538,5400.0
2009-07-15 09:50:00,47.01,47.01,46.96,46.98,10300.0,32.9678,32.9678,32.9328,32.9468,10300.0
2009-07-15 09:55:00,46.98,47.08,46.98,47.04,23200.0,32.9468,33.0169,32.9468,32.9889,23200.0
2009-07-15 10:00:00,47.04,47.12,47.04,47.05,46800.0,32.9889,33.045,32.9889,32.9959,46800.0
2009-07-15 10:05:00,47.06,47.09,47.05,47.08,17500.0,33.0029,33.0239,32.9959,33.0169,17500.0
2009-07-15 10:10:00,47.08,47.08,47.04,47.08,13300.0,33.0169,33.0169,32.9889,33.0169,13300.0
2009-07-15 10:15:00,47.09,47.11,47.06,47.1,3900.0,33.0239,33.0379,33.0029,33.0309,3900.0
2009-07-15 10:20:00,47.09,47.14,47.09,47.14,4100.0,33.0239,33.059,33.0239,33.059,4100.0
2009-07-15 10:25:00,47.15,47.2,47.15,47.19,7300.0,33.066,33.1011,33.066,33.094,7300.0
2009-07-15 10:30:00,47.2,47.24,47.19,47.2,12900.0,33.1011,33.1291,33.094,33.1011,12900.0
2009-07-15 10:35:00,47.19,47.22,47.19,47.2,11600.0,33.094,33.1151,33.094,33.1011,11600.0
2009-07-15 10:40:00,47.21,47.21,47.14,47.15,10100.0,33.1081,33.1081,33.059,33.066,10100.0
2009-07-15 10:45:00,47.16,47.18,47.15,47.16,8600.0,33.073,33.087,33.066,33.073,8600.0
2009-07-15 10:50:00,47.15,47.18,47.12,47.12,10600.0,33.066,33.087,33.045,33.045,10600.0
2009-07-15 10:55:00,47.12,47.14,47.11,47.11,9600.0,33.045,33.059,33.0379,33.0379,9600.0
2009-07-15 11:00:00,47.13,47.17,47.12,47.17,6900.0,33.052,33.08,33.045,33.08,6900.0
2009-07-15 11:05:00,47.19,47.19,47.16,47.17,6100.0,33.094,33.094,33.073,33.08,6100.0
2009-07-15 11:10:00,47.16,47.19,47.15,47.15,18700.0,33.073,33.094,33.066,33.066,18700.0
2009-07-15 11:15:00,47.16,47.26,47.16,47.25,23200.0,33.073,33.1431,33.073,33.1361,23200.0
2009-07-15 11:20:00,47.25,47.31,47.25,47.28,14500.0,33.1361,33.1782,33.1361,33.1572,14500.0
2009-07-15 11:25:00,47.28,47.33,47.28,47.3,25300.0,33.1572,33.1922,33.1572,33.1712,25300.0
2009-07-15 11:30:00,47.31,47.39,47.3,47.38,17000.0,33.1782,33.2343,33.1712,33.2273,17000.0
2009-07-15 11:35:00,47.38,47.41,47.37,47.4,8200.0,33.2273,33.2483,33.2203,33.2413,8200.0
2009-07-15 11:40:00,47.39,47.4,47.35,47.36,6000.0,33.2343,33.2413,33.2063,33.2133,6000.0
2009-07-15 11:45:00,47.36,47.38,47.35,47.35,24100.0,33.2133,33.2273,33.2063,33.2063,24100.0
2009-07-15 11:50:00,47.37,47.39,47.36,47.37,13000.0,33.2203,33.2343,33.2133,33.2203,13000.0
2009-07-15 11:55:00,47.37,47.39,47.35,47.35,94000.0,33.2203,33.2343,33.2063,33.2063,94000.0
2009-07-15 12:00:00,47.36,47.36,47.31,47.32,23200.0,33.2133,33.2133,33.1782,33.1852,23200.0
2009-07-15 12:05:00,47.32,47.33,47.31,47.33,15200.0,33.1852,33.1922,33.1782,33.1922,15200.0
2009-07-15 12:10:00,47.33,47.34,47.3,47.31,15200.0,33.1922,33.1992,33.1712,33.1782,15200.0
2009-07-15 12:15:00,47.3,47.39,47.3,47.38,47700.0,33.1712,33.2343,33.1712,33.2273,47700.0
2009-07-15 12:20:00,47.37,47.39,47.36,47.39,10800.0,33.2203,33.2343,33.2133,33.2343,10800.0
2009-07-15 12:25:00,47.4,47.4,47.36,47.37,6800.0,33.2413,33.2413,33.2133,33.2203,6800.0
2009-07-15 12:30:00,47.38,47.43,47.38,47.42,19800.0,33.2273,33.2624,33.2273,33.2553,19800.0
2009-07-15 12:35:00,47.43,47.46,47.41,47.42,22000.0,33.2624,33.2834,33.2483,33.2553,22000.0
2009-07-15 12:40:00,47.42,47.42,47.39,47.4,17500.0,33.2553,33.2553,33.2343,33.2413,17500.0
2009-07-15 12:45:00,47.41,47.41,47.38,47.4,6200.0,33.2483,33.2483,33.2273,33.2413,6200.0
2009-07-15 12:50:00,47.4,47.44,47.39,47.39,13500.0,33.2413,33.2694,33.2343,33.2343,13500.0
2009-07-15 12:55:00,47.4,47.4,47.36,47.38,4400.0,33.2413,33.2413,33.2133,33.2273,4400.0
2009-07-15 13:00:00,47.39,47.4,47.39,47.4,1800.0,33.2343,33.2413,33.2343,33.2413,1800.0
2009-07-15 13:05:00,47.4,47.43,47.4,47.42,6400.0,33.2413,33.2624,33.2413,33.2553,6400.0
2009-07-15 13:10:00,47.42,47.42,47.38,47.38,8400.0,33.2553,33.2553,33.2273,33.2273,8400.0
2009-07-15 13:15:00,47.4,47.4,47.37,47.37,6200.0,33.2413,33.2413,33.2203,33.2203,6200.0
2009-07-15 13:20:00,47.39,47.44,47.39,47.44,3600.0,33.2343,33.2694,33.2343,33.2694,3600.0
2009-07-15 13:25:00,47.43,47.45,47.43,47.45,10700.0,33.2624,33.2764,33.2624,33.2764,10700.0
2009-07-15 13:30:00,47.46,47.49,47.46,47.47,6800.0,33.2834,33.3044,33.2834,33.2904,6800.0
2009-07-15 13:35:00,47.46,47.5,47.45,47.49,4200.0,33.2834,33.3114,33.2764,33.3044,4200.0
2009-07-15 13:40:00,47.5,47.53,47.47,47.5,24700.0,33.3114,33.3325,33.2904,33.3114,24700.0
2009-07-15 13:45:00,47.51,47.54,47.49,47.53,23200.0,33.3185,33.3395,33.3044,33.3325,23200.0
2009-07-15 13:50:00,47.52,47.55,47.51,47.53,3400.0,33.3255,33.3465,33.3185,33.3325,3400.0
2009-07-15 13:55:00,47.53,47.55,47.52,47.54,14400.0,33.3325,33.3465,33.3255,33.3395,14400.0
2009-07-15 14:00:00,47.53,47.53,47.46,47.53,13900.0,33.3325,33.3325,33.2834,33.3325,13900.0
2009-07-15 14:05:00,47.53,47.61,47.53,47.56,10700.0,33.3325,33.3886,33.3325,33.3535,10700.0
2009-07-15 14:10:00,47.54,47.55,47.51,47.54,8100.0,33.3395,33.3465,33.3185,33.3395,8100.0
2009-07-15 14:15:00,47.54,47.59,47.53,47.54,4300.0,33.3395,33.3746,33.3325,33.3395,4300.0
2009-07-15 14:20:00,47.54,47.64,47.52,47.63,27500.0,33.3395,33.4096,33.3255,33.4026,27500.0
2009-07-15 14:25:00,47.62,47.62,47.55,47.58,11100.0,33.3956,33.3956,33.3465,33.3676,11100.0
2009-07-15 14:30:00,47.61,47.66,47.61,47.62,9500.0,33.3886,33.4237,33.3886,33.3956,9500.0
2009-07-15 14:35:00,47.6,47.63,47.59,47.61,8100.0,33.3816,33.4026,33.3746,33.3886,8100.0
2009-07-15 14:40:00,47.61,47.65,47.59,47.6,12500.0,33.3886,33.4166,33.3746,33.3816,12500.0
2009-07-15 14:45:00,47.59,47.73,47.59,47.72,60500.0,33.3746,33.4727,33.3746,33.4657,60500.0
2009-07-15 14:50:00,47.72,47.72,47.69,47.7,39100.0,33.4657,33.4657,33.4447,33.4517,39100.0
2009-07-15 14:55:00,47.7,47.79,47.69,47.77,34500.0,33.4517,33.5148,33.4447,33.5008,34500.0
2009-07-15 15:00:00,47.78,47.78,47.72,47.76,24800.0,33.5078,33.5078,33.4657,33.4938,24800.0
2009-07-15 15:05:00,47.75,47.8,47.73,47.79,10900.0,33.4868,33.5218,33.4727,33.5148,10900.0
2009-07-15 15:10:00,47.78,47.85,47.76,47.76,30400.0,33.5078,33.5569,33.4938,33.4938,30400.0
2009-07-15 15:15:00,47.75,47.79,47.74,47.77,24800.0,33.4868,33.5148,33.4798,33.5008,24800.0
2009-07-15 15:20:00,47.76,47.8,47.74,47.75,41000.0,33.4938,33.5218,33.4798,33.4868,41000.0
2009-07-15 15:25:00,47.74,47.74,47.64,47.64,20500.0,33.4798,33.4798,33.4096,33.4096,20500.0
2009-07-15 15:30:00,47.64,47.66,47.59,47.65,22700.0,33.4096,33.4237,33.3746,33.4166,22700.0
2009-07-15 15:35:00,47.65,47.73,47.63,47.72,8400.0,33.4166,33.4727,33.4026,33.4657,8400.0
2009-07-15 15:40:00,47.72,47.77,47.7,47.7,34900.0,33.4657,33.5008,33.4517,33.4517,34900.0
2009-07-15 15:45:00,47.71,47.72,47.63,47.71,44500.0,33.4587,33.4657,33.4026,33.4587,44500.0
2009-07-15 15:50:00,47.71,47.83,47.71,47.83,54300.0,33.4587,33.5429,33.4587,33.5429,54300.0
2009-07-15 15:55:00,47.83,47.83,47.7,47.71,43800.0,33.5429,33.5429,33.4517,33.4587,43800.0
2009-07-16 09:30:00,47.47,47.58,47.43,47.55,20200.0,33.2904,33.3676,33.2624,33.3465,20200.0
2009-07-16 09:35:00,47.52,47.57,47.46,47.55,24300.0,33.3255,33.3605,33.2834,33.3465,24300.0
2009-07-16 09:40:00,47.56,47.68,47.56,47.67,20800.0,33.3535,33.4377,33.3535,33.4307,20800.0
2009-07-16 09:45:00,47.67,47.7,47.64,47.67,13600.0,33.4307,33.4517,33.4096,33.4307,13600.0
2009-07-16 09:50:00,47.67,47.77,47.67,47.71,30800.0,33.4307,33.5008,33.4307,33.4587,30800.0
2009-07-16 09:55:00,47.71,47.71,47.62,47.65,24600.0,33.4587,33.4587,33.3956,33.4166,24600.0
2009-07-16 10:00:00,47.65,47.65,47.42,47.42,20400.0,33.4166,33.4166,33.2553,33.2553,20400.0
2009-07-16 10:05:00,47.38,47.43,47.33,47.42,15700.0,33.2273,33.2624,33.1922,33.2553,15700.0
2009-07-16 10:10:00,47.43,47.45,47.38,47.43,16700.0,33.2624,33.2764,33.2273,33.2624,16700.0
2009-07-16 10:15:00,47.44,47.51,47.42,47.43,8600.0,33.2694,33.3185,33.2553,33.2624,8600.0
2009-07-16 10:20:00,47.42,47.48,47.4,47.44,14700.0,33.2553,33.2974,33.2413,33.2694,14700.0
2009-07-16 10:25:00,47.43,47.56,47.43,47.51,14300.0,33.2624,33.3535,33.2624,33.3185,14300.0
2009-07-16 10:30:00,47.52,47.6,47.52,47.56,10800.0,33.3255,33.3816,33.3255,33.3535,10800.0
2009-07-16 10:35:00,47.57,47.63,47.56,47.61,9900.0,33.3605,33.4026,33.3535,33.3886,9900.0
2009-07-16 10:40:00,47.6,47.61,47.55,47.58,157500.0,33.3816,33.3886,33.3465,33.3676,157500.0
2009-07-16 10:45:00,47.58,47.65,47.58,47.61,21500.0,33.3676,33.4166,33.3676,33.3886,21500.0
2009-07-16 10:50:00,47.61,47.66,47.56,47.65,20100.0,33.3886,33.4237,33.3535,33.4166,20100.0
2009-07-16 10:55:00,47.66,47.66,47.55,47.58,11200.0,33.4237,33.4237,33.3465,33.3676,11200.0
2009-07-16 11:00:00,47.55,47.61,47.54,47.6,8100.0,33.3465,33.3886,33.3395,33.3816,8100.0
2009-07-16 11:05:00,47.59,47.65,47.57,47.57,37500.0,33.3746,33.4166,33.3605,33.3605,37500.0
2009-07-16 11:10:00,47.55,47.56,47.46,47.52,26400.0,33.3465,33.3535,33.2834,33.3255,26400.0
2009-07-16 11:15:00,47.5,47.51,47.43,47.44,5300.0,33.3114,33.3185,33.2624,33.2694,5300.0
2009-07-16 11:20:00,47.46,47.49,47.46,47.49,7200.0,33.2834,33.3044,33.2834,33.3044,7200.0
2009-07-16 11:25:00,47.48,47.48,47.46,47.47,8900.0,33.2974,33.2974,33.2834,33.2904,8900.0
2009-07-16 11:30:00,47.46,47.46,47.41,47.42,6700.0,33.2834,33.2834,33.2483,33.2553,6700.0
2009-07-16 11:35:00,47.42,47.48,47.4,47.48,9300.0,33.2553,33.2974,33.2413,33.2974,9300.0
2009-07-16 11:40:00,47.47,47.52,47.47,47.47,5600.0,33.2904,33.3255,33.2904,33.2904,5600.0
2009-07-16 11:45:00,47.47,47.5,47.45,47.49,11100.0,33.2904,33.3114,33.2764,33.3044,11100.0
2009-07-16 11:50:00,47.48,47.49,47.47,47.47,6800.0,33.2974,33.3044,33.2904,33.2904,6800.0
2009-07-16 11:55:00,47.48,47.59,47.47,47.59,21800.0,33.2974,33.3746,33.2904,33.3746,21800.0
2009-07-16 12:00:00,47.59,47.6,47.56,47.59,12800.0,33.3746,33.3816,33.3535,33.3746,12800.0
2009-07-16 12:05:00,47.59,47.6,47.56,47.58,7900.0,33.3746,33.3816,33.3535,33.3676,7900.0
2009-07-16 12:10:00,47.57,47.61,47.57,47.59,9900.0,33.3605,33.3886,33.3605,33.3746,9900.0
2009-07-16 12:15:00,47.59,47.6,47.56,47.57,4200.0,33.3746,33.3816,33.3535,33.3605,4200.0
2009-07-16 12:20:00,47.59,47.62,47.58,47.6,10200.0,33.3746,33.3956,33.3676,33.3816,10200.0
2009-07-16 12:25:00,47.6,47.64,47.59,47.64,3300.0,33.3816,33.4096,33.3746,33.4096,3300.0
2009-07-16 12:30:00,47.63,47.66,47.59,47.64,24600.0,33.4026,33.4237,33.3746,33.4096,24600.0
2009-07-16 12:35:00,47.65,47.65,47.59,47.6,21200.0,33.4166,33.4166,33.3746,33.3816,21200.0
2009-07-16 12:40:00,47.6,47.62,47.59,47.61,11700.0,33.3816,33.3956,33.3746,33.3886,11700.0
2009-07-16 12:45:00,47.62,47.63,47.6,47.62,4700.0,33.3956,33.4026,33.3816,33.3956,4700.0
2009-07-16 12:50:00,47.63,47.65,47.59,47.59,17000.0,33.4026,33.4166,33.3746,33.3746,17000.0
2009-07-16 12:55:00,47.59,47.6,47.56,47.56,16800.0,33.3746,33.3816,33.3535,33.3535,16800.0
2009-07-16 13:00:00,47.57,47.61,47.57,47.58,9800.0,33.3605,33.3886,33.3605,33.3676,9800.0
2009-07-16 13:05:00,47.58,47.59,47.52,47.52,16300.0,33.3676,33.3746,33.3255,33.3255,16300.0
2009-07-16 13:10:00,47.52,47.54,47.5,47.54,11500.0,33.3255,33.3395,33.3114,33.3395,11500.0
2009-07-16 13:15:00,47.54,47.57,47.54,47.56,8700.0,33.3395,33.3605,33.3395,33.3535,8700.0
2009-07-16 13:20:00,47.57,47.57,47.54,47.55,21200.0,33.3605,33.3605,33.3395,33.3465,21200.0
2009-07-16 13:25:00,47.55,47.57,47.52,47.54,22000.0,33.3465,33.3605,33.3255,33.3395,22000.0
2009-07-16 13:30:00,47.54,47.57,47.51,47.54,30800.0,33.3395,33.3605,33.3185,33.3395,30800.0
2009-07-16 13:35:00,47.53,47.54,47.52,47.54,8700.0,33.3325,33.3395,33.3255,33.3395,8700.0
2009-07-16 13:40:00,47.53,47.63,47.53,47.61,27200.0,33.3325,33.4026,33.3325,33.3886,27200.0
2009-07-16 13:45:00,47.61,47.67,47.61,47.67,24800.0,33.3886,33.4307,33.3886,33.4307,24800.0
2009-07-16 13:50:00,47.68,47.78,47.67,47.76,33300.0,33.4377,33.5078,33.4307,33.4938,33300.0
2009-07-16 13:55:00,47.76,47.78,47.74,47.78,32200.0,33.4938,33.5078,33.4798,33.5078,32200.0
2009-07-16 14:00:00,47.79,47.82,47.76,47.76,37100.0,33.5148,33.5359,33.4938,33.4938,37100.0
2009-07-16 14:05:00,47.76,47.8,47.76,47.79,19000.0,33.4938,33.5218,33.4938,33.5148,19000.0
2009-07-16 14:10:00,47.79,47.85,47.76,47.85,40000.0,33.5148,33.5569,33.4938,33.5569,40000.0
2009-07-16 14:15:00,47.86,47.89,47.83,47.86,39400.0,33.5639,33.585,33.5429,33.5639,39400.0
2009-07-16 14:20:00,47.85,47.93,47.85,47.91,26700.0,33.5569,33.613,33.5569,33.599,26700.0
2009-07-16 14:25:00,47.91,48.0,47.91,47.98,82300.0,33.599,33.6621,33.599,33.6481,82300.0
2009-07-16 14:30:00,47.98,47.99,47.95,47.97,44000.0,33.6481,33.6551,33.627,33.6411,44000.0
2009-07-16 14:35:00,47.96,48.05,47.96,48.05,74900.0,33.634,33.6972,33.634,33.6972,74900.0
2009-07-16 14:40:00,48.05,48.08,48.01,48.04,30400.0,33.6972,33.7182,33.6691,33.6901,30400.0
2009-07-16 14:45:00,48.04,48.12,48.03,48.1,36200.0,33.6901,33.7463,33.6831,33.7322,36200.0
2009-07-16 14:50:00,48.09,48.17,48.09,48.15,42600.0,33.7252,33.7813,33.7252,33.7673,42600.0
2009-07-16 14:55:00,48.15,48.16,48.1,48.11,22500.0,33.7673,33.7743,33.7322,33.7392,22500.0
2009-07-16 15:00:00,48.11,48.11,48.08,48.08,28500.0,33.7392,33.7392,33.7182,33.7182,28500.0
2009-07-16 15:05:00,48.09,48.09,47.99,48.02,32900.0,33.7252,33.7252,33.6551,33.6761,32900.0
2009-07-16 15:10:00,48.03,48.1,48.02,48.1,65800.0,33.6831,33.7322,33.6761,33.7322,65800.0
2009-07-16 15:15:00,48.1,48.11,48.08,48.09,23400.0,33.7322,33.7392,33.7182,33.7252,23400.0
2009-07-16 15:20:00,48.09,48.12,48.05,48.1,31300.0,33.7252,33.7463,33.6972,33.7322,31300.0
2009-07-16 15:25:00,48.1,48.17,48.09,48.15,39600.0,33.7322,33.7813,33.7252,33.7673,39600.0
2009-07-16 15:30:00,48.16,48.16,48.11,48.15,27000.0,33.7743,33.7743,33.7392,33.7673,27000.0
2009-07-16 15:35:00,48.15,48.18,48.15,48.16,38000.0,33.7673,33.7883,33.7673,33.7743,38000.0
2009-07-16 15:40:00,48.16,48.32,48.16,48.28,76100.0,33.7743,33.8865,33.7743,33.8585,76100.0
2009-07-16 15:45:00,48.29,48.35,48.26,48.28,69700.0,33.8655,33.9075,33.8444,33.8585,69700.0
2009-07-16 15:50:00,48.28,48.3,48.14,48.14,54900.0,33.8585,33.8725,33.7603,33.7603,54900.0
2009-07-16 15:55:00,48.14,48.15,48.09,48.13,42300.0,33.7603,33.7673,33.7252,33.7533,42300.0
2009-07-17 09:30:00,48.04,48.1,47.91,47.92,39800.0,33.6901,33.7322,33.599,33.606,39800.0
2009-07-17 09:35:00,47.94,47.98,47.79,47.79,10800.0,33.62,33.6481,33.5148,33.5148,10800.0
2009-07-17 09:40:00,47.81,47.93,47.81,47.89,5700.0,33.5289,33.613,33.5289,33.585,5700.0
2009-07-17 09:45:00,47.93,47.94,47.82,47.84,11800.0,33.613,33.62,33.5359,33.5499,11800.0
2009-07-17 09:50:00,47.82,47.82,47.72,47.82,7800.0,33.5359,33.5359,33.4657,33.5359,7800.0
2009-07-17 09:55:00,47.83,47.93,47.81,47.92,13200.0,33.5429,33.613,33.5289,33.606,13200.0
2009-07-17 10:00:00,47.9,47.91,47.82,47.88,25100.0,33.592,33.599,33.5359,33.5779,25100.0
2009-07-17 10:05:00,47.88,47.95,47.86,47.9,22500.0,33.5779,33.627,33.5639,33.592,22500.0
2009-07-17 10:10:00,47.9,47.94,47.88,47.88,15000.0,33.592,33.62,33.5779,33.5779,15000.0
2009-07-17 10:15:00,47.87,47.91,47.83,47.89,19500.0,33.5709,33.599,33.5429,33.585,19500.0
2009-07-17 10:20:00,47.88,48.02,47.87,48.02,35300.0,33.5779,33.6761,33.5709,33.6761,35300.0
2009-07-17 10:25:00,48.02,48.03,47.98,48.0,25000.0,33.6761,33.6831,33.6481,33.6621,25000.0
2009-07-17 10:30:00,48.03,48.06,47.98,48.05,14600.0,33.6831,33.7042,33.6481,33.6972,14600.0
2009-07-17 10:35:00,48.04,48.06,47.99,47.99,21400.0,33.6901,33.7042,33.6551,33.6551,21400.0
2009-07-17 10:40:00,48.0,48.0,47.96,47.98,16900.0,33.6621,33.6621,33.634,33.6481,16900.0
2009-07-17 10:45:00,47.97,48.0,47.89,47.89,19300.0,33.6411,33.6621,33.585,33.585,19300.0
2009-07-17 10:50:00,47.91,47.91,47.81,47.83,32800.0,33.599,33.599,33.5289,33.5429,32800.0
2009-07-17 10:55:00,47.84,47.88,47.82,47.83,8100.0,33.5499,33.5779,33.5359,33.5429,8100.0
2009-07-17 11:00:00,47.84,47.86,47.81,47.83,15100.0,33.5499,33.5639,33.5289,33.5429,15100.0
2009-07-17 11:05:00,47.82,47.84,47.78,47.82,30500.0,33.5359,33.5499,33.5078,33.5359,30500.0
2009-07-17 11:10:00,47.82,47.82,47.77,47.8,11900.0,33.5359,33.5359,33.5008,33.5218,11900.0
2009-07-17 11:15:00,47.8,47.82,47.75,47.76,12200.0,33.5218,33.5359,33.4868,33.4938,12200.0
2009-07-17 11:20:00,47.75,47.84,47.74,47.84,7400.0,33.4868,33.5499,33.4798,33.5499,7400.0
2009-07-17 11:25:00,47.84,47.86,47.81,47.84,22000.0,33.5499,33.5639,33.5289,33.5499,22000.0
2009-07-17 11:30:00,47.84,47.85,47.74,47.76,13600.0,33.5499,33.5569,33.4798,33.4938,13600.0
2009-07-17 11:35:00,47.75,47.77,47.74,47.75,13100.0,33.4868,33.5008,33.4798,33.4868,13100.0
2009-07-17 11:40:00,47.75,47.8,47.75,47.78,8400.0,33.4868,33.5218,33.4868,33.5078,8400.0
2009-07-17 11:45:00,47.78,47.81,47.72,47.81,37300.0,33.5078,33.5289,33.4657,33.5289,37300.0
2009-07-17 11:50:00,47.82,47.82,47.75,47.76,10800.0,33.5359,33.5359,33.4868,33.4938,10800.0
2009-07-17 11:55:00,47.75,47.77,47.74,47.76,10700.0,33.4868,33.5008,33.4798,33.4938,10700.0
2009-07-17 12:00:00,47.75,47.83,47.75,47.83,10500.0,33.4868,33.5429,33.4868,33.5429,10500.0
2009-07-17 12:05:00,47.83,47.9,47.83,47.88,26500.0,33.5429,33.592,33.5429,33.5779,26500.0
2009-07-17 12:10:00,47.89,47.89,47.85,47.88,10700.0,33.585,33.585,33.5569,33.5779,10700.0
2009-07-17 12:15:00,47.89,47.92,47.89,47.91,16500.0,33.585,33.606,33.585,33.599,16500.0
2009-07-17 12:20:00,47.9,47.95,47.89,47.9,26500.0,33.592,33.627,33.585,33.592,26500.0
2009-07-17 12:25:00,47.9,47.92,47.83,47.85,39700.0,33.592,33.606,33.5429,33.5569,39700.0
2009-07-17 12:30:00,47.86,47.86,47.82,47.85,24400.0,33.5639,33.5639,33.5359,33.5569,24400.0
2009-07-17 12:35:00,47.84,47.89,47.83,47.89,8400.0,33.5499,33.585,33.5429,33.585,8400.0
2009-07-17 12:40:00,47.89,47.92,47.87,47.88,10400.0,33.585,33.606,33.5709,33.5779,10400.0
2009-07-17 12:45:00,47.89,47.91,47.87,47.89,29900.0,33.585,33.599,33.5709,33.585,29900.0
2009-07-17 12:50:00,47.89,47.92,47.84,47.85,43300.0,33.585,33.606,33.5499,33.5569,43300.0
2009-07-17 12:55:00,47.85,47.89,47.84,47.87,14600.0,33.5569,33.585,33.5499,33.5709,14600.0
2009-07-17 13:00:00,47.88,47.89,47.85,47.88,26300.0,33.5779,33.585,33.5569,33.5779,26300.0
2009-07-17 13:05:00,47.88,47.9,47.87,47.88,8400.0,33.5779,33.592,33.5709,33.5779,8400.0
2009-07-17 13:10:00,47.88,47.88,47.85,47.85,3400.0,33.5779,33.5779,33.5569,33.5569,3400.0
2009-07-17 13:15:00,47.85,47.88,47.84,47.88,2500.0,33.5569,33.5779,33.5499,33.5779,2500.0
2009-07-17 13:20:00,47.88,47.96,47.88,47.94,24900.0,33.5779,33.634,33.5779,33.62,24900.0
2009-07-17 13:25:00,47.93,47.95,47.92,47.94,4000.0,33.613,33.627,33.606,33.62,4000.0
2009-07-17 13:30:00,47.95,48.02,47.95,48.02,13800.0,33.627,33.6761,33.627,33.6761,13800.0
2009-07-17 13:35:00,48.02,48.09,48.02,48.06,24700.0,33.6761,33.7252,33.6761,33.7042,24700.0
2009-07-17 13:40:00,48.06,48.11,48.05,48.09,21300.0,33.7042,33.7392,33.6972,33.7252,21300.0
2009-07-17 13:45:00,48.09,48.1,48.06,48.08,38700.0,33.7252,33.7322,33.7042,33.7182,38700.0
2009-07-17 13:50:00,48.08,48.09,48.05,48.06,38100.0,33.7182,33.7252,33.6972,33.7042,38100.0
2009-07-17 13:55:00,48.06,48.06,48.01,48.01,35200.0,33.7042,33.7042,33.6691,33.6691,35200.0
2009-07-17 14:00:00,47.99,48.02,47.99,48.01,21400.0,33.6551,33.6761,33.6551,33.6691,21400.0
2009-07-17 14:05:00,48.02,48.03,47.99,47.99,8200.0,33.6761,33.6831,33.6551,33.6551,8200.0
2009-07-17 14:10:00,47.98,47.99,47.94,47.97,11500.0,33.6481,33.6551,33.62,33.6411,11500.0
2009-07-17 14:15:00,47.97,47.98,47.92,47.93,18200.0,33.6411,33.6481,33.606,33.613,18200.0
2009-07-17 14:20:00,47.93,47.97,47.93,47.96,4300.0,33.613,33.6411,33.613,33.634,4300.0
2009-07-17 14:25:00,47.97,48.01,47.97,47.97,10600.0,33.6411,33.6691,33.6411,33.6411,10600.0
2009-07-17 14:30:00,47.98,47.99,47.95,47.97,16400.0,33.6481,33.6551,33.627,33.6411,16400.0
2009-07-17 14:35:00,47.98,47.99,47.95,47.96,15200.0,33.6481,33.6551,33.627,33.634,15200.0
2009-07-17 14:40:00,47.97,48.02,47.96,48.0,10800.0,33.6411,33.6761,33.634,33.6621,10800.0
2009-07-17 14:45:00,48.01,48.03,47.94,47.95,41400.0,33.6691,33.6831,33.62,33.627,41400.0
2009-07-17 14:50:00,47.96,48.0,47.94,47.94,29700.0,33.634,33.6621,33.62,33.62,29700.0
2009-07-17 14:55:00,47.93,47.97,47.91,47.95,33100.0,33.613,33.6411,33.599,33.627,33100.0
2009-07-17 15:00:00,47.95,47.97,47.92,47.92,7300.0,33.627,33.6411,33.606,33.606,7300.0
2009-07-17 15:05:00,47.92,47.94,47.9,47.9,10700.0,33.606,33.62,33.592,33.592,10700.0
2009-07-17 15:10:00,47.9,47.9,47.86,47.87,16900.0,33.592,33.592,33.5639,33.5709,16900.0
2009-07-17 15:15:00,47.87,47.89,47.85,47.88,9200.0,33.5709,33.585,33.5569,33.5779,9200.0
2009-07-17 15:20:00,47.88,47.9,47.87,47.88,5400.0,33.5779,33.592,33.5709,33.5779,5400.0
2009-07-17 15:25:00,47.89,47.9,47.87,47.88,11800.0,33.585,33.592,33.5709,33.5779,11800.0
2009-07-17 15:30:00,47.88,47.88,47.77,47.79,33400.0,33.5779,33.5779,33.5008,33.5148,33400.0
2009-07-17 15:35:00,47.79,47.82,47.76,47.78,18900.0,33.5148,33.5359,33.4938,33.5078,18900.0
2009-07-17 15:40:00,47.79,47.88,47.79,47.87,73400.0,33.5148,33.5779,33.5148,33.5709,73400.0
2009-07-17 15:45:00,47.88,47.88,47.83,47.87,14500.0,33.5779,33.5779,33.5429,33.5709,14500.0
2009-07-17 15:50:00,47.87,47.97,47.87,47.93,49000.0,33.5709,33.6411,33.5709,33.613,49000.0
2009-07-17 15:55:00,47.93,48.0,47.89,48.0,73000.0,33.613,33.6621,33.585,33.6621,73000.0
2009-07-20 09:30:00,48.31,48.37,48.25,48.36,73200.0,33.8795,33.9216,33.8374,33.9146,73200.0
2009-07-20 09:35:00,48.36,48.5,48.36,48.49,31000.0,33.9146,34.0127,33.9146,34.0057,31000.0
2009-07-20 09:40:00,48.49,48.49,48.28,48.3,27200.0,34.0057,34.0057,33.8585,33.8725,27200.0
2009-07-20 09:45:00,48.3,48.37,48.28,48.33,67200.0,33.8725,33.9216,33.8585,33.8935,67200.0
2009-07-20 09:50:00,48.33,48.39,48.29,48.33,49400.0,33.8935,33.9356,33.8655,33.8935,49400.0
2009-07-20 09:55:00,48.34,48.35,48.3,48.33,26800.0,33.9005,33.9075,33.8725,33.8935,26800.0
2009-07-20 10:00:00,48.36,48.49,48.36,48.45,53100.0,33.9146,34.0057,33.9146,33.9777,53100.0
2009-07-20 10:05:00,48.46,48.48,48.26,48.26,46000.0,33.9847,33.9987,33.8444,33.8444,46000.0
2009-07-20 10:10:00,48.25,48.28,48.18,48.26,55000.0,33.8374,33.8585,33.7883,33.8444,55000.0
2009-07-20 10:15:00,48.27,48.36,48.27,48.31,17000.0,33.8514,33.9146,33.8514,33.8795,17000.0
2009-07-20 10:20:00,48.32,48.32,48.22,48.29,29000.0,33.8865,33.8865,33.8164,33.8655,29000.0
2009-07-20 10:25:00,48.28,48.28,48.22,48.25,62400.0,33.8585,33.8585,33.8164,33.8374,62400.0
2009-07-20 10:30:00,48.25,48.26,48.09,48.09,64300.0,33.8374,33.8444,33.7252,33.7252,64300.0
2009-07-20 10:35:00,48.09,48.15,48.07,48.11,34500.0,33.7252,33.7673,33.7112,33.7392,34500.0
2009-07-20 10:40:00,48.1,48.16,48.09,48.14,37300.0,33.7322,33.7743,33.7252,33.7603,37300.0
2009-07-20 10:45:00,48.17,48.17,48.05,48.06,20000.0,33.7813,33.7813,33.6972,33.7042,20000.0
2009-07-20 10:50:00,48.06,48.11,48.06,48.08,21800.0,33.7042,33.7392,33.7042,33.7182,21800.0
2009-07-20 10:55:00,48.09,48.17,48.09,48.15,12200.0,33.7252,33.7813,33.7252,33.7673,12200.0
2009-07-20 11:00:00,48.15,48.18,48.13,48.17,4800.0,33.7673,33.7883,33.7533,33.7813,4800.0
2009-07-20 11:05:00,48.16,48.16,48.11,48.13,11400.0,33.7743,33.7743,33.7392,33.7533,11400.0
2009-07-20 11:10:00,48.13,48.2,48.13,48.2,11000.0,33.7533,33.8024,33.7533,33.8024,11000.0
2009-07-20 11:15:00,48.2,48.25,48.2,48.21,14200.0,33.8024,33.8374,33.8024,33.8094,14200.0
2009-07-20 11:20:00,48.2,48.22,48.19,48.21,20600.0,33.8024,33.8164,33.7953,33.8094,20600.0
2009-07-20 11:25:00,48.21,48.28,48.2,48.28,15000.0,33.8094,33.8585,33.8024,33.8585,15000.0
2009-07-20 11:30:00,48.27,48.31,48.26,48.29,14700.0,33.8514,33.8795,33.8444,33.8655,14700.0
2009-07-20 11:35:00,48.27,48.29,48.25,48.28,18100.0,33.8514,33.8655,33.8374,33.8585,18100.0
2009-07-20 11:40:00,48.27,48.3,48.25,48.3,18200.0,33.8514,33.8725,33.8374,33.8725,18200.0
2009-07-20 11:45:00,48.3,48.3,48.25,48.25,17500.0,33.8725,33.8725,33.8374,33.8374,17500.0
2009-07-20 11:50:00,48.25,48.26,48.22,48.26,4700.0,33.8374,33.8444,33.8164,33.8444,4700.0
2009-07-20 11:55:00,48.27,48.27,48.23,48.25,7800.0,33.8514,33.8514,33.8234,33.8374,7800.0
2009-07-20 12:00:00,48.24,48.3,48.24,48.29,9200.0,33.8304,33.8725,33.8304,33.8655,9200.0
2009-07-20 12:05:00,48.3,48.35,48.29,48.33,18100.0,33.8725,33.9075,33.8655,33.8935,18100.0
2009-07-20 12:10:00,48.33,48.34,48.31,48.31,16900.0,33.8935,33.9005,33.8795,33.8795,16900.0
2009-07-20 12:15:00,48.32,48.36,48.32,48.35,10000.0,33.8865,33.9146,33.8865,33.9075,10000.0
2009-07-20 12:20:00,48.35,48.37,48.33,48.33,11800.0,33.9075,33.9216,33.8935,33.8935,11800.0
2009-07-20 12:25:00,48.34,48.36,48.33,48.36,4900.0,33.9005,33.9146,33.8935,33.9146,4900.0
2009-07-20 12:30:00,48.38,48.39,48.37,48.37,4300.0,33.9286,33.9356,33.9216,33.9216,4300.0
2009-07-20 12:35:00,48.36,48.4,48.35,48.4,7500.0,33.9146,33.9426,33.9075,33.9426,7500.0
2009-07-20 12:40:00,48.4,48.43,48.39,48.43,8400.0,33.9426,33.9637,33.9356,33.9637,8400.0
2009-07-20 12:45:00,48.43,48.43,48.37,48.38,14800.0,33.9637,33.9637,33.9216,33.9286,14800.0
2009-07-20 12:50:00,48.37,48.37,48.34,48.35,5500.0,33.9216,33.9216,33.9005,33.9075,5500.0
2009-07-20 12:55:00,48.36,48.39,48.33,48.33,6300.0,33.9146,33.9356,33.8935,33.8935,6300.0
2009-07-20 13:00:00,48.34,48.36,48.33,48.34,2900.0,33.9005,33.9146,33.8935,33.9005,2900.0
2009-07-20 13:05:00,48.35,48.35,48.33,48.34,6500.0,33.9075,33.9075,33.8935,33.9005,6500.0
2009-07-20 13:10:00,48.33,48.35,48.27,48.27,5100.0,33.8935,33.9075,33.8514,33.8514,5100.0
2009-07-20 13:15:00,48.27,48.28,48.24,48.27,14800.0,33.8514,33.8585,33.8304,33.8514,14800.0
2009-07-20 13:20:00,48.26,48.28,48.24,48.28,7500.0,33.8444,33.8585,33.8304,33.8585,7500.0
2009-07-20 13:25:00,48.28,48.28,48.24,48.26,8000.0,33.8585,33.8585,33.8304,33.8444,8000.0
2009-07-20 13:30:00,48.25,48.27,48.2,48.24,19200.0,33.8374,33.8514,33.8024,33.8304,19200.0
2009-07-20 13:35:00,48.24,48.31,48.21,48.23,52300.0,33.8304,33.8795,33.8094,33.8234,52300.0
2009-07-20 13:40:00,48.24,48.29,48.24,48.29,12000.0,33.8304,33.8655,33.8304,33.8655,12000.0
2009-07-20 13:45:00,48.26,48.36,48.26,48.33,16900.0,33.8444,33.9146,33.8444,33.8935,16900.0
2009-07-20 13:50:00,48.33,48.36,48.3,48.33,15400.0,33.8935,33.9146,33.8725,33.8935,15400.0
2009-07-20 13:55:00,48.33,48.37,48.33,48.35,16200.0,33.8935,33.9216,33.8935,33.9075,16200.0
2009-07-20 14:00:00,48.35,48.35,48.3,48.35,12900.0,33.9075,33.9075,33.8725,33.9075,12900.0
2009-07-20 14:05:00,48.34,48.39,48.33,48.36,13100.0,33.9005,33.9356,33.8935,33.9146,13100.0
2009-07-20 14:10:00,48.36,48.43,48.36,48.41,20300.0,33.9146,33.9637,33.9146,33.9496,20300.0
2009-07-20 14:15:00,48.4,48.47,48.39,48.45,12000.0,33.9426,33.9917,33.9356,33.9777,12000.0
2009-07-20 14:20:00,48.45,48.46,48.35,48.35,16000.0,33.9777,33.9847,33.9075,33.9075,16000.0
2009-07-20 14:25:00,48.34,48.37,48.31,48.35,16700.0,33.9005,33.9216,33.8795,33.9075,16700.0
2009-07-20 14:30:00,48.34,48.41,48.34,48.39,57000.0,33.9005,33.9496,33.9005,33.9356,57000.0
2009-07-20 14:35:00,48.39,48.43,48.36,48.36,28500.0,33.9356,33.9637,33.9146,33.9146,28500.0
2009-07-20 14:40:00,48.34,48.41,48.33,48.37,27100.0,33.9005,33.9496,33.8935,33.9216,27100.0
2009-07-20 14:45:00,48.38,48.42,48.34,48.4,55500.0,33.9286,33.9566,33.9005,33.9426,55500.0
2009-07-20 14:50:00,48.42,48.42,48.37,48.39,8800.0,33.9566,33.9566,33.9216,33.9356,8800.0
2009-07-20 14:55:00,48.39,48.41,48.37,48.37,16500.0,33.9356,33.9496,33.9216,33.9216,16500.0
2009-07-20 15:00:00,48.37,48.5,48.37,48.49,33300.0,33.9216,34.0127,33.9216,34.0057,33300.0
2009-07-20 15:05:00,48.49,48.59,48.48,48.58,27100.0,34.0057,34.0759,33.9987,34.0688,27100.0
2009-07-20 15:10:00,48.59,48.62,48.55,48.57,28600.0,34.0759,34.0969,34.0478,34.0618,28600.0
2009-07-20 15:15:00,48.58,48.59,48.55,48.56,7700.0,34.0688,34.0759,34.0478,34.0548,7700.0
2009-07-20 15:20:00,48.56,48.59,48.54,48.59,15900.0,34.0548,34.0759,34.0408,34.0759,15900.0
2009-07-20 15:25:00,48.6,48.61,48.55,48.57,18200.0,34.0829,34.0899,34.0478,34.0618,18200.0
2009-07-20 15:30:00,48.57,48.57,48.48,48.55,13700.0,34.0618,34.0618,33.9987,34.0478,13700.0
2009-07-20 15:35:00,48.56,48.58,48.51,48.58,42200.0,34.0548,34.0688,34.0198,34.0688,42200.0
2009-07-20 15:40:00,48.59,48.64,48.54,48.56,61100.0,34.0759,34.1109,34.0408,34.0548,61100.0
2009-07-20 15:45:00,48.54,48.59,48.53,48.54,13200.0,34.0408,34.0759,34.0338,34.0408,13200.0
2009-07-20 15:50:00,48.56,48.65,48.56,48.61,40000.0,34.0548,34.1179,34.0548,34.0899,40000.0
2009-07-20 15:55:00,48.6,48.6,48.53,48.55,39000.0,34.0829,34.0829,34.0338,34.0478,39000.0
2009-07-21 09:30:00,48.99,49.08,48.92,48.92,63500.0,34.3564,34.4195,34.3073,34.3073,63500.0
2009-07-21 09:35:00,48.92,48.92,48.86,48.89,18000.0,34.3073,34.3073,34.2652,34.2862,18000.0
2009-07-21 09:40:00,48.89,48.89,48.72,48.72,19300.0,34.2862,34.2862,34.167,34.167,19300.0
2009-07-21 09:45:00,48.71,48.74,48.65,48.73,28200.0,34.16,34.1811,34.1179,34.174,28200.0
2009-07-21 09:50:00,48.74,48.76,48.66,48.73,11100.0,34.1811,34.1951,34.125,34.174,11100.0
2009-07-21 09:55:00,48.73,48.84,48.71,48.81,14900.0,34.174,34.2512,34.16,34.2301,14900.0
2009-07-21 10:00:00,48.8,48.87,48.63,48.69,43200.0,34.2231,34.2722,34.1039,34.146,43200.0
2009-07-21 10:05:00,48.68,48.68,48.6,48.61,18800.0,34.139,34.139,34.0829,34.0899,18800.0
2009-07-21 10:10:00,48.6,48.63,48.52,48.62,33600.0,34.0829,34.1039,34.0268,34.0969,33600.0
2009-07-21 10:15:00,48.61,48.7,48.59,48.69,29700.0,34.0899,34.153,34.0759,34.146,29700.0
2009-07-21 10:20:00,48.69,48.75,48.68,48.71,10000.0,34.146,34.1881,34.139,34.16,10000.0
2009-07-21 10:25:00,48.72,48.74,48.65,48.72,13100.0,34.167,34.1811,34.1179,34.167,13100.0
2009-07-21 10:30:00,48.73,48.85,48.72,48.85,33400.0,34.174,34.2582,34.167,34.2582,33400.0
2009-07-21 10:35:00,48.84,48.92,48.79,48.87,35800.0,34.2512,34.3073,34.2161,34.2722,35800.0
2009-07-21 10:40:00,48.87,48.88,48.77,48.8,13500.0,34.2722,34.2792,34.2021,34.2231,13500.0
2009-07-21 10:45:00,48.78,48.78,48.73,48.75,10600.0,34.2091,34.2091,34.174,34.1881,10600.0
2009-07-21 10:50:00,48.75,48.75,48.69,48.73,10000.0,34.1881,34.1881,34.146,34.174,10000.0
2009-07-21 10:55:00,48.74,48.8,48.72,48.78,43700.0,34.1811,34.2231,34.167,34.2091,43700.0
2009-07-21 11:00:00,48.79,48.82,48.73,48.74,22400.0,34.2161,34.2372,34.174,34.1811,22400.0
2009-07-21 11:05:00,48.74,48.78,48.68,48.77,36300.0,34.1811,34.2091,34.139,34.2021,36300.0
2009-07-21 11:10:00,48.78,48.78,48.62,48.65,26100.0,34.2091,34.2091,34.0969,34.1179,26100.0
2009-07-21 11:15:00,48.66,48.73,48.64,48.7,52200.0,34.125,34.174,34.1109,34.153,52200.0
2009-07-21 11:20:00,48.7,48.73,48.66,48.66,14900.0,34.153,34.174,34.125,34.125,14900.0
2009-07-21 11:25:00,48.68,48.71,48.67,48.69,12900.0,34.139,34.16,34.132,34.146,12900.0
2009-07-21 11:30:00,48.69,48.7,48.59,48.64,33300.0,34.146,34.153,34.0759,34.1109,33300.0
2009-07-21 11:35:00,48.66,48.7,48.65,48.69,27000.0,34.125,34.153,34.1179,34.146,27000.0
2009-07-21 11:40:00,48.68,48.69,48.57,48.57,26000.0,34.139,34.146,34.0618,34.0618,26000.0
2009-07-21 11:45:00,48.56,48.57,48.49,48.5,38200.0,34.0548,34.0618,34.0057,34.0127,38200.0
2009-07-21 11:50:00,48.5,48.53,48.46,48.47,10500.0,34.0127,34.0338,33.9847,33.9917,10500.0
2009-07-21 11:55:00,48.46,48.46,48.3,48.32,48000.0,33.9847,33.9847,33.8725,33.8865,48000.0
2009-07-21 12:00:00,48.31,48.4,48.3,48.39,34200.0,33.8795,33.9426,33.8725,33.9356,34200.0
2009-07-21 12:05:00,48.37,48.41,48.36,48.41,5300.0,33.9216,33.9496,33.9146,33.9496,5300.0
2009-07-21 12:10:00,48.41,48.45,48.4,48.44,11800.0,33.9496,33.9777,33.9426,33.9707,11800.0
2009-07-21 12:15:00,48.43,48.44,48.41,48.43,6800.0,33.9637,33.9707,33.9496,33.9637,6800.0
2009-07-21 12:20:00,48.42,48.42,48.32,48.32,11900.0,33.9566,33.9566,33.8865,33.8865,11900.0
2009-07-21 12:25:00,48.33,48.42,48.33,48.42,13400.0,33.8935,33.9566,33.8935,33.9566,13400.0
2009-07-21 12:30:00,48.42,48.42,48.35,48.35,7500.0,33.9566,33.9566,33.9075,33.9075,7500.0
2009-07-21 12:35:00,48.35,48.43,48.31,48.42,28400.0,33.9075,33.9637,33.8795,33.9566,28400.0
2009-07-21 12:40:00,48.42,48.42,48.36,48.37,7900.0,33.9566,33.9566,33.9146,33.9216,7900.0
2009-07-21 12:45:00,48.35,48.39,48.35,48.36,11100.0,33.9075,33.9356,33.9075,33.9146,11100.0
2009-07-21 12:50:00,48.35,48.37,48.31,48.31,11300.0,33.9075,33.9216,33.8795,33.8795,11300.0
2009-07-21 12:55:00,48.3,48.31,48.27,48.3,6600.0,33.8725,33.8795,33.8514,33.8725,6600.0
2009-07-21 13:00:00,48.3,48.3,48.25,48.25,17700.0,33.8725,33.8725,33.8374,33.8374,17700.0
2009-07-21 13:05:00,48.25,48.25,48.17,48.2,21500.0,33.8374,33.8374,33.7813,33.8024,21500.0
2009-07-21 13:10:00,48.21,48.23,48.19,48.23,12800.0,33.8094,33.8234,33.7953,33.8234,12800.0
2009-07-21 13:15:00,48.24,48.31,48.24,48.31,32700.0,33.8304,33.8795,33.8304,33.8795,32700.0
2009-07-21 13:20:00,48.31,48.31,48.28,48.31,12400.0,33.8795,33.8795,33.8585,33.8795,12400.0
2009-07-21 13:25:00,48.31,48.36,48.31,48.36,8300.0,33.8795,33.9146,33.8795,33.9146,8300.0
2009-07-21 13:30:00,48.36,48.37,48.33,48.34,11400.0,33.9146,33.9216,33.8935,33.9005,11400.0
2009-07-21 13:35:00,48.35,48.36,48.3,48.33,25800.0,33.9075,33.9146,33.8725,33.8935,25800.0
2009-07-21 13:40:00,48.33,48.37,48.33,48.35,13800.0,33.8935,33.9216,33.8935,33.9075,13800.0
2009-07-21 13:45:00,48.35,48.4,48.35,48.37,29000.0,33.9075,33.9426,33.9075,33.9216,29000.0
2009-07-21 13:50:00,48.37,48.38,48.3,48.3,17000.0,33.9216,33.9286,33.8725,33.8725,17000.0
2009-07-21 13:55:00,48.3,48.35,48.3,48.35,7400.0,33.8725,33.9075,33.8725,33.9075,7400.0
2009-07-21 14:00:00,48.35,48.4,48.35,48.39,12200.0,33.9075,33.9426,33.9075,33.9356,12200.0
2009-07-21 14:05:00,48.39,48.4,48.35,48.38,15000.0,33.9356,33.9426,33.9075,33.9286,15000.0
2009-07-21 14:10:00,48.38,48.46,48.38,48.45,11300.0,33.9286,33.9847,33.9286,33.9777,11300.0
2009-07-21 14:15:00,48.45,48.49,48.4,48.41,11400.0,33.9777,34.0057,33.9426,33.9496,11400.0
2009-07-21 14:20:00,48.41,48.44,48.36,48.44,15100.0,33.9496,33.9707,33.9146,33.9707,15100.0
2009-07-21 14:25:00,48.44,48.44,48.38,48.43,12200.0,33.9707,33.9707,33.9286,33.9637,12200.0
2009-07-21 14:30:00,48.42,48.42,48.33,48.35,43900.0,33.9566,33.9566,33.8935,33.9075,43900.0
2009-07-21 14:35:00,48.35,48.47,48.35,48.44,18100.0,33.9075,33.9917,33.9075,33.9707,18100.0
2009-07-21 14:40:00,48.42,48.44,48.38,48.44,12800.0,33.9566,33.9707,33.9286,33.9707,12800.0
2009-07-21 14:45:00,48.44,48.49,48.39,48.48,67500.0,33.9707,34.0057,33.9356,33.9987,67500.0
2009-07-21 14:50:00,48.48,48.56,48.48,48.51,30400.0,33.9987,34.0548,33.9987,34.0198,30400.0
2009-07-21 14:55:00,48.51,48.54,48.49,48.54,18800.0,34.0198,34.0408,34.0057,34.0408,18800.0
2009-07-21 15:00:00,48.56,48.57,48.53,48.56,14100.0,34.0548,34.0618,34.0338,34.0548,14100.0
2009-07-21 15:05:00,48.57,48.57,48.51,48.54,20900.0,34.0618,34.0618,34.0198,34.0408,20900.0
2009-07-21 15:10:00,48.54,48.6,48.53,48.57,6900.0,34.0408,34.0829,34.0338,34.0618,6900.0
2009-07-21 15:15:00,48.56,48.63,48.54,48.61,44500.0,34.0548,34.1039,34.0408,34.0899,44500.0
2009-07-21 15:20:00,48.6,48.6,48.55,48.56,27200.0,34.0829,34.0829,34.0478,34.0548,27200.0
2009-07-21 15:25:00,48.56,48.62,48.56,48.58,25700.0,34.0548,34.0969,34.0548,34.0688,25700.0
2009-07-21 15:30:00,48.6,48.62,48.54,48.58,31200.0,34.0829,34.0969,34.0408,34.0688,31200.0
2009-07-21 15:35:00,48.58,48.59,48.55,48.59,15700.0,34.0688,34.0759,34.0478,34.0759,15700.0
2009-07-21 15:40:00,48.6,48.65,48.58,48.64,44500.0,34.0829,34.1179,34.0688,34.1109,44500.0
2009-07-21 15:45:00,48.65,48.67,48.6,48.61,62600.0,34.1179,34.132,34.0829,34.0899,62600.0
2009-07-21 15:50:00,48.61,48.71,48.61,48.69,19500.0,34.0899,34.16,34.0899,34.146,19500.0
2009-07-21 15:55:00,48.69,48.76,48.68,48.75,24900.0,34.146,34.1951,34.139,34.1881,24900.0
2009-07-22 09:30:00,48.32,48.46,48.28,48.46,30300.0,33.8865,33.9847,33.8585,33.9847,30300.0
2009-07-22 09:35:00,48.49,48.53,48.42,48.53,5900.0,34.0057,34.0338,33.9566,34.0338,5900.0
2009-07-22 09:40:00,48.55,48.56,48.49,48.52,10400.0,34.0478,34.0548,34.0057,34.0268,10400.0
2009-07-22 09:45:00,48.51,48.65,48.51,48.62,8400.0,34.0198,34.1179,34.0198,34.0969,8400.0
2009-07-22 09:50:00,48.61,48.76,48.59,48.72,43500.0,34.0899,34.1951,34.0759,34.167,43500.0
2009-07-22 09:55:00,48.73,48.76,48.65,48.71,10800.0,34.174,34.1951,34.1179,34.16,10800.0
2009-07-22 10:00:00,48.79,48.89,48.78,48.83,8100.0,34.2161,34.2862,34.2091,34.2442,8100.0
2009-07-22 10:05:00,48.84,48.88,48.8,48.81,11600.0,34.2512,34.2792,34.2231,34.2301,11600.0
2009-07-22 10:10:00,48.83,48.84,48.73,48.73,14100.0,34.2442,34.2512,34.174,34.174,14100.0
2009-07-22 10:15:00,48.72,48.73,48.66,48.66,11100.0,34.167,34.174,34.125,34.125,11100.0
2009-07-22 10:20:00,48.65,48.75,48.65,48.75,9100.0,34.1179,34.1881,34.1179,34.1881,9100.0
2009-07-22 10:25:00,48.75,48.77,48.62,48.63,5400.0,34.1881,34.2021,34.0969,34.1039,5400.0
2009-07-22 10:30:00,48.65,48.65,48.58,48.6,26100.0,34.1179,34.1179,34.0688,34.0829,26100.0
2009-07-22 10:35:00,48.59,48.64,48.57,48.62,7100.0,34.0759,34.1109,34.0618,34.0969,7100.0
2009-07-22 10:40:00,48.63,48.66,48.56,48.56,8000.0,34.1039,34.125,34.0548,34.0548,8000.0
2009-07-22 10:45:00,48.6,48.64,48.58,48.64,2900.0,34.0829,34.1109,34.0688,34.1109,2900.0
2009-07-22 10:50:00,48.65,48.73,48.65,48.69,9500.0,34.1179,34.174,34.1179,34.146,9500.0
2009-07-22 10:55:00,48.71,48.79,48.71,48.79,9400.0,34.16,34.2161,34.16,34.2161,9400.0
2009-07-22 11:00:00,48.77,48.86,48.73,48.86,6500.0,34.2021,34.2652,34.174,34.2652,6500.0
2009-07-22 11:05:00,48.86,48.88,48.84,48.87,14700.0,34.2652,34.2792,34.2512,34.2722,14700.0
2009-07-22 11:10:00,48.88,48.9,48.81,48.81,8500.0,34.2792,34.2933,34.2301,34.2301,8500.0
2009-07-22 11:15:00,48.82,48.87,48.81,48.84,4200.0,34.2372,34.2722,34.2301,34.2512,4200.0
2009-07-22 11:20:00,48.84,48.84,48.74,48.75,27500.0,34.2512,34.2512,34.1811,34.1881,27500.0
2009-07-22 11:25:00,48.74,48.77,48.73,48.75,3200.0,34.1811,34.2021,34.174,34.1881,3200.0
2009-07-22 11:30:00,48.75,48.82,48.74,48.79,10500.0,34.1881,34.2372,34.1811,34.2161,10500.0
2009-07-22 11:35:00,48.79,48.79,48.7,48.72,6300.0,34.2161,34.2161,34.153,34.167,6300.0
2009-07-22 11:40:00,48.71,48.74,48.7,48.72,7600.0,34.16,34.1811,34.153,34.167,7600.0
2009-07-22 11:45:00,48.71,48.72,48.65,48.66,12400.0,34.16,34.167,34.1179,34.125,12400.0
2009-07-22 11:50:00,48.66,48.71,48.66,48.68,11400.0,34.125,34.16,34.125,34.139,11400.0
2009-07-22 11:55:00,48.67,48.75,48.67,48.75,5200.0,34.132,34.1881,34.132,34.1881,5200.0
2009-07-22 12:00:00,48.75,48.78,48.75,48.77,4600.0,34.1881,34.2091,34.1881,34.2021,4600.0
2009-07-22 12:05:00,48.77,48.81,48.76,48.78,11900.0,34.2021,34.2301,34.1951,34.2091,11900.0
2009-07-22 12:10:00,48.78,48.78,48.7,48.7,11200.0,34.2091,34.2091,34.153,34.153,11200.0
2009-07-22 12:15:00,48.71,48.75,48.71,48.73,2300.0,34.16,34.1881,34.16,34.174,2300.0
2009-07-22 12:20:00,48.73,48.9,48.73,48.9,14400.0,34.174,34.2933,34.174,34.2933,14400.0
2009-07-22 12:25:00,48.9,49.02,48.89,48.99,21900.0,34.2933,34.3774,34.2862,34.3564,21900.0
2009-07-22 12:30:00,48.99,49.01,48.94,49.01,7100.0,34.3564,34.3704,34.3213,34.3704,7100.0
2009-07-22 12:35:00,49.02,49.05,48.98,48.99,9800.0,34.3774,34.3985,34.3494,34.3564,9800.0
2009-07-22 12:40:00,48.98,49.02,48.97,49.02,11100.0,34.3494,34.3774,34.3424,34.3774,11100.0
2009-07-22 12:45:00,49.01,49.08,48.95,49.05,15800.0,34.3704,34.4195,34.3283,34.3985,15800.0
2009-07-22 12:50:00,49.06,49.09,49.0,49.0,17700.0,34.4055,34.4265,34.3634,34.3634,17700.0
2009-07-22 12:55:00,49.0,49.03,49.0,49.01,10700.0,34.3634,34.3844,34.3634,34.3704,10700.0
2009-07-22 13:00:00,49.02,49.04,48.98,49.0,7800.0,34.3774,34.3914,34.3494,34.3634,7800.0
2009-07-22 13:05:00,49.02,49.05,49.01,49.04,4900.0,34.3774,34.3985,34.3704,34.3914,4900.0
2009-07-22 13:10:00,49.04,49.05,49.02,49.03,13100.0,34.3914,34.3985,34.3774,34.3844,13100.0
2009-07-22 13:15:00,49.04,49.11,49.03,49.06,10100.0,34.3914,34.4405,34.3844,34.4055,10100.0
2009-07-22 13:20:00,49.05,49.05,48.93,48.93,4200.0,34.3985,34.3985,34.3143,34.3143,4200.0
2009-07-22 13:25:00,48.93,48.94,48.9,48.93,6600.0,34.3143,34.3213,34.2933,34.3143,6600.0
2009-07-22 13:30:00,48.92,48.95,48.86,48.89,7600.0,34.3073,34.3283,34.2652,34.2862,7600.0
2009-07-22 13:35:00,48.89,48.96,48.89,48.94,2900.0,34.2862,34.3353,34.2862,34.3213,2900.0
2009-07-22 13:40:00,48.94,48.95,48.83,48.86,6900.0,34.3213,34.3283,34.2442,34.2652,6900.0
2009-07-22 13:45:00,48.85,48.96,48.85,48.93,9000.0,34.2582,34.3353,34.2582,34.3143,9000.0
2009-07-22 13:50:00,48.91,48.98,48.9,48.94,23800.0,34.3003,34.3494,34.2933,34.3213,23800.0
2009-07-22 13:55:00,48.92,48.98,48.92,48.97,7500.0,34.3073,34.3494,34.3073,34.3424,7500.0
2009-07-22 14:00:00,49.0,49.02,48.9,48.91,19600.0,34.3634,34.3774,34.2933,34.3003,19600.0
2009-07-22 14:05:00,48.91,48.93,48.83,48.84,15900.0,34.3003,34.3143,34.2442,34.2512,15900.0
2009-07-22 14:10:00,48.85,48.89,48.85,48.89,12200.0,34.2582,34.2862,34.2582,34.2862,12200.0
2009-07-22 14:15:00,48.88,48.93,48.88,48.9,26100.0,34.2792,34.3143,34.2792,34.2933,26100.0
2009-07-22 14:20:00,48.88,48.9,48.81,48.85,6700.0,34.2792,34.2933,34.2301,34.2582,6700.0
2009-07-22 14:25:00,48.85,48.88,48.82,48.86,14500.0,34.2582,34.2792,34.2372,34.2652,14500.0
2009-07-22 14:30:00,48.85,48.92,48.85,48.92,47300.0,34.2582,34.3073,34.2582,34.3073,47300.0
2009-07-22 14:35:00,48.92,48.93,48.88,48.9,6600.0,34.3073,34.3143,34.2792,34.2933,6600.0
2009-07-22 14:40:00,48.9,48.96,48.9,48.95,22300.0,34.2933,34.3353,34.2933,34.3283,22300.0
2009-07-22 14:45:00,48.95,48.95,48.88,48.9,32000.0,34.3283,34.3283,34.2792,34.2933,32000.0
2009-07-22 14:50:00,48.89,48.96,48.89,48.9,11100.0,34.2862,34.3353,34.2862,34.2933,11100.0
2009-07-22 14:55:00,48.92,48.95,48.9,48.93,36100.0,34.3073,34.3283,34.2933,34.3143,36100.0
2009-07-22 15:00:00,48.94,49.01,48.94,48.98,27900.0,34.3213,34.3704,34.3213,34.3494,27900.0
2009-07-22 15:05:00,48.97,49.0,48.87,48.89,25000.0,34.3424,34.3634,34.2722,34.2862,25000.0
2009-07-22 15:10:00,48.84,48.86,48.8,48.8,17300.0,34.2512,34.2652,34.2231,34.2231,17300.0
2009-07-22 15:15:00,48.81,48.83,48.71,48.77,37900.0,34.2301,34.2442,34.16,34.2021,37900.0
2009-07-22 15:20:00,48.77,48.79,48.73,48.75,41900.0,34.2021,34.2161,34.174,34.1881,41900.0
2009-07-22 15:25:00,48.74,48.77,48.68,48.75,28800.0,34.1811,34.2021,34.139,34.1881,28800.0
2009-07-22 15:30:00,48.75,48.82,48.75,48.78,13600.0,34.1881,34.2372,34.1881,34.2091,13600.0
2009-07-22 15:35:00,48.79,48.79,48.72,48.74,10000.0,34.2161,34.2161,34.167,34.1811,10000.0
2009-07-22 15:40:00,48.75,48.78,48.68,48.78,28500.0,34.1881,34.2091,34.139,34.2091,28500.0
2009-07-22 15:45:00,48.78,48.85,48.69,48.71,42200.0,34.2091,34.2582,34.146,34.16,42200.0
2009-07-22 15:50:00,48.72,48.77,48.69,48.75,37600.0,34.167,34.2021,34.146,34.1881,37600.0
2009-07-22 15:55:00,48.74,48.81,48.74,48.76,18400.0,34.1811,34.2301,34.1811,34.1951,18400.0
2009-07-23 09:30:00,48.89,48.99,48.81,48.97,30400.0,34.2862,34.3564,34.2301,34.3424,30400.0
2009-07-23 09:35:00,48.97,48.97,48.89,48.96,13700.0,34.3424,34.3424,34.2862,34.3353,13700.0
2009-07-23 09:40:00,48.99,49.01,48.94,48.98,12300.0,34.3564,34.3704,34.3213,34.3494,12300.0
2009-07-23 09:45:00,49.0,49.1,48.99,49.08,34300.0,34.3634,34.4335,34.3564,34.4195,34300.0
2009-07-23 09:50:00,49.07,49.07,49.02,49.03,5600.0,34.4125,34.4125,34.3774,34.3844,5600.0
2009-07-23 09:55:00,49.04,49.29,49.04,49.27,12700.0,34.3914,34.5668,34.3914,34.5527,12700.0
2009-07-23 10:00:00,49.29,49.33,49.18,49.24,36300.0,34.5668,34.5948,34.4896,34.5317,36300.0
2009-07-23 10:05:00,49.25,49.41,49.2,49.39,21800.0,34.5387,34.6509,34.5036,34.6369,21800.0
2009-07-23 10:10:00,49.4,49.48,49.39,49.44,14300.0,34.6439,34.7,34.6369,34.672,14300.0
2009-07-23 10:15:00,49.45,49.64,49.44,49.58,40700.0,34.679,34.8122,34.672,34.7701,40700.0
2009-07-23 10:20:00,49.6,49.64,49.56,49.56,28700.0,34.7842,34.8122,34.7561,34.7561,28700.0
2009-07-23 10:25:00,49.56,49.57,49.51,49.52,6700.0,34.7561,34.7631,34.721,34.7281,6700.0
2009-07-23 10:30:00,49.54,49.66,49.53,49.66,15700.0,34.7421,34.8262,34.7351,34.8262,15700.0
2009-07-23 10:35:00,49.64,49.79,49.64,49.78,26600.0,34.8122,34.9174,34.8122,34.9104,26600.0
2009-07-23 10:40:00,49.77,49.79,49.74,49.76,31800.0,34.9034,34.9174,34.8823,34.8964,31800.0
2009-07-23 10:45:00,49.75,49.79,49.71,49.71,21900.0,34.8894,34.9174,34.8613,34.8613,21900.0
2009-07-23 10:50:00,49.72,49.73,49.66,49.69,28200.0,34.8683,34.8753,34.8262,34.8473,28200.0
2009-07-23 10:55:00,49.71,49.76,49.69,49.73,13800.0,34.8613,34.8964,34.8473,34.8753,13800.0
2009-07-23 11:00:00,49.73,49.9,49.71,49.89,29500.0,34.8753,34.9946,34.8613,34.9875,29500.0
2009-07-23 11:05:00,49.87,49.88,49.83,49.83,12600.0,34.9735,34.9805,34.9455,34.9455,12600.0
2009-07-23 11:10:00,49.85,50.0,49.85,49.98,23000.0,34.9595,35.0647,34.9595,35.0507,23000.0
2009-07-23 11:15:00,49.98,50.04,49.93,49.96,41100.0,35.0507,35.0927,35.0156,35.0366,41100.0
2009-07-23 11:20:00,49.95,49.98,49.95,49.96,12500.0,35.0296,35.0507,35.0296,35.0366,12500.0
2009-07-23 11:25:00,49.96,50.02,49.96,50.01,14300.0,35.0366,35.0787,35.0366,35.0717,14300.0
2009-07-23 11:30:00,50.01,50.01,49.93,49.96,16000.0,35.0717,35.0717,35.0156,35.0366,16000.0
2009-07-23 11:35:00,49.98,50.03,49.96,50.0,22000.0,35.0507,35.0857,35.0366,35.0647,22000.0
2009-07-23 11:40:00,50.0,50.08,50.0,50.03,54200.0,35.0647,35.1208,35.0647,35.0857,54200.0
2009-07-23 11:45:00,50.05,50.05,49.98,50.02,11300.0,35.0997,35.0997,35.0507,35.0787,11300.0
2009-07-23 11:50:00,50.01,50.06,50.0,50.02,5200.0,35.0717,35.1068,35.0647,35.0787,5200.0
2009-07-23 11:55:00,50.02,50.03,49.96,49.96,7900.0,35.0787,35.0857,35.0366,35.0366,7900.0
2009-07-23 12:00:00,49.96,49.98,49.96,49.96,13400.0,35.0366,35.0507,35.0366,35.0366,13400.0
2009-07-23 12:05:00,49.96,50.01,49.96,50.0,18200.0,35.0366,35.0717,35.0366,35.0647,18200.0
2009-07-23 12:10:00,50.02,50.03,49.99,50.0,45900.0,35.0787,35.0857,35.0577,35.0647,45900.0
2009-07-23 12:15:00,50.01,50.04,50.0,50.04,3800.0,35.0717,35.0927,35.0647,35.0927,3800.0
2009-07-23 12:20:00,50.05,50.05,50.02,50.02,12800.0,35.0997,35.0997,35.0787,35.0787,12800.0
2009-07-23 12:25:00,50.02,50.06,50.0,50.06,6000.0,35.0787,35.1068,35.0647,35.1068,6000.0
2009-07-23 12:30:00,50.06,50.06,50.02,50.02,4100.0,35.1068,35.1068,35.0787,35.0787,4100.0
2009-07-23 12:35:00,50.03,50.03,50.0,50.01,3600.0,35.0857,35.0857,35.0647,35.0717,3600.0
2009-07-23 12:40:00,50.01,50.06,50.0,50.05,19500.0,35.0717,35.1068,35.0647,35.0997,19500.0
2009-07-23 12:45:00,50.06,50.15,50.06,50.14,16200.0,35.1068,35.1699,35.1068,35.1629,16200.0
2009-07-23 12:50:00,50.14,50.14,50.06,50.1,21900.0,35.1629,35.1629,35.1068,35.1348,21900.0
2009-07-23 12:55:00,50.09,50.16,50.09,50.14,17200.0,35.1278,35.1769,35.1278,35.1629,17200.0
2009-07-23 13:00:00,50.15,50.15,50.06,50.08,20500.0,35.1699,35.1699,35.1068,35.1208,20500.0
2009-07-23 13:05:00,50.08,50.09,50.04,50.04,8500.0,35.1208,35.1278,35.0927,35.0927,8500.0
2009-07-23 13:10:00,50.05,50.08,50.04,50.07,9100.0,35.0997,35.1208,35.0927,35.1138,9100.0
2009-07-23 13:15:00,50.06,50.08,50.03,50.06,8400.0,35.1068,35.1208,35.0857,35.1068,8400.0
2009-07-23 13:20:00,50.07,50.11,50.07,50.11,6300.0,35.1138,35.1418,35.1138,35.1418,6300.0
2009-07-23 13:25:00,50.12,50.18,50.1,50.12,15400.0,35.1488,35.1909,35.1348,35.1488,15400.0
2009-07-23 13:30:00,50.13,50.13,50.11,50.12,3900.0,35.1559,35.1559,35.1418,35.1488,3900.0
2009-07-23 13:35:00,50.14,50.26,50.13,50.24,31500.0,35.1629,35.247,35.1559,35.233,31500.0
2009-07-23 13:40:00,50.24,50.26,50.2,50.21,30000.0,35.233,35.247,35.2049,35.212,30000.0
2009-07-23 13:45:00,50.2,50.22,50.15,50.15,13700.0,35.2049,35.219,35.1699,35.1699,13700.0
2009-07-23 13:50:00,50.15,50.18,50.12,50.14,27500.0,35.1699,35.1909,35.1488,35.1629,27500.0
2009-07-23 13:55:00,50.13,50.15,50.09,50.09,24000.0,35.1559,35.1699,35.1278,35.1278,24000.0
2009-07-23 14:00:00,50.09,50.1,50.06,50.09,40300.0,35.1278,35.1348,35.1068,35.1278,40300.0
2009-07-23 14:05:00,50.09,50.11,50.05,50.09,23000.0,35.1278,35.1418,35.0997,35.1278,23000.0
2009-07-23 14:10:00,50.06,50.11,50.06,50.1,15500.0,35.1068,35.1418,35.1068,35.1348,15500.0
2009-07-23 14:15:00,50.12,50.14,50.1,50.14,6000.0,35.1488,35.1629,35.1348,35.1629,6000.0
2009-07-23 14:20:00,50.15,50.16,50.07,50.11,15600.0,35.1699,35.1769,35.1138,35.1418,15600.0
2009-07-23 14:25:00,50.11,50.16,50.11,50.13,4500.0,35.1418,35.1769,35.1418,35.1559,4500.0
2009-07-23 14:30:00,50.13,50.16,50.1,50.12,9900.0,35.1559,35.1769,35.1348,35.1488,9900.0
2009-07-23 14:35:00,50.12,50.19,50.12,50.13,28200.0,35.1488,35.1979,35.1488,35.1559,28200.0
2009-07-23 14:40:00,50.13,50.17,50.13,50.15,27800.0,35.1559,35.1839,35.1559,35.1699,27800.0
2009-07-23 14:45:00,50.15,50.21,50.15,50.2,36800.0,35.1699,35.212,35.1699,35.2049,36800.0
2009-07-23 14:50:00,50.2,50.2,50.13,50.17,18500.0,35.2049,35.2049,35.1559,35.1839,18500.0
2009-07-23 14:55:00,50.17,50.22,50.16,50.19,34300.0,35.1839,35.219,35.1769,35.1979,34300.0
2009-07-23 15:00:00,50.2,50.28,50.2,50.26,26700.0,35.2049,35.261,35.2049,35.247,26700.0
2009-07-23 15:05:00,50.27,50.27,50.19,50.19,14100.0,35.254,35.254,35.1979,35.1979,14100.0
2009-07-23 15:10:00,50.21,50.29,50.17,50.27,48100.0,35.212,35.2681,35.1839,35.254,48100.0
2009-07-23 15:15:00,50.28,50.29,50.21,50.24,39400.0,35.261,35.2681,35.212,35.233,39400.0
2009-07-23 15:20:00,50.24,50.26,50.2,50.26,25200.0,35.233,35.247,35.2049,35.247,25200.0
2009-07-23 15:25:00,50.25,50.26,50.23,50.24,10400.0,35.24,35.247,35.226,35.233,10400.0
2009-07-23 15:30:00,50.24,50.24,50.15,50.2,75800.0,35.233,35.233,35.1699,35.2049,75800.0
2009-07-23 15:35:00,50.18,50.23,50.18,50.2,31800.0,35.1909,35.226,35.1909,35.2049,31800.0
2009-07-23 15:40:00,50.21,50.27,50.19,50.26,36600.0,35.212,35.254,35.1979,35.247,36600.0
2009-07-23 15:45:00,50.26,50.26,50.06,50.06,35000.0,35.247,35.247,35.1068,35.1068,35000.0
2009-07-23 15:50:00,50.07,50.12,50.0,50.09,56400.0,35.1138,35.1488,35.0647,35.1278,56400.0
2009-07-23 15:55:00,50.09,50.1,50.02,50.07,48600.0,35.1278,35.1348,35.0787,35.1138,48600.0
2009-07-24 09:30:00,49.93,50.01,49.85,49.99,71500.0,35.0156,35.0717,34.9595,35.0577,71500.0
2009-07-24 09:35:00,50.01,50.02,49.95,49.98,13700.0,35.0717,35.0787,35.0296,35.0507,13700.0
2009-07-24 09:40:00,49.96,50.15,49.96,50.11,17900.0,35.0366,35.1699,35.0366,35.1418,17900.0
2009-07-24 09:45:00,50.13,50.15,50.05,50.06,14100.0,35.1559,35.1699,35.0997,35.1068,14100.0
2009-07-24 09:50:00,50.03,50.05,49.97,50.0,54300.0,35.0857,35.0997,35.0436,35.0647,54300.0
2009-07-24 09:55:00,50.01,50.03,49.81,49.82,29200.0,35.0717,35.0857,34.9314,34.9385,29200.0
2009-07-24 10:00:00,49.82,49.84,49.75,49.82,14100.0,34.9385,34.9525,34.8894,34.9385,14100.0
2009-07-24 10:05:00,49.84,49.93,49.83,49.84,5500.0,34.9525,35.0156,34.9455,34.9525,5500.0
2009-07-24 10:10:00,49.83,49.88,49.79,49.79,14500.0,34.9455,34.9805,34.9174,34.9174,14500.0
2009-07-24 10:15:00,49.79,49.88,49.76,49.81,32500.0,34.9174,34.9805,34.8964,34.9314,32500.0
2009-07-24 10:20:00,49.82,49.85,49.75,49.81,12800.0,34.9385,34.9595,34.8894,34.9314,12800.0
2009-07-24 10:25:00,49.82,49.92,49.78,49.9,27000.0,34.9385,35.0086,34.9104,34.9946,27000.0
2009-07-24 10:30:00,49.92,49.93,49.87,49.88,38900.0,35.0086,35.0156,34.9735,34.9805,38900.0
2009-07-24 10:35:00,49.92,49.92,49.78,49.78,6700.0,35.0086,35.0086,34.9104,34.9104,6700.0
2009-07-24 10:40:00,49.8,49.83,49.78,49.79,19000.0,34.9244,34.9455,34.9104,34.9174,19000.0
2009-07-24 10:45:00,49.78,49.86,49.76,49.84,26700.0,34.9104,34.9665,34.8964,34.9525,26700.0
2009-07-24 10:50:00,49.82,49.84,49.68,49.7,13900.0,34.9385,34.9525,34.8403,34.8543,13900.0
2009-07-24 10:55:00,49.71,49.73,49.67,49.71,4600.0,34.8613,34.8753,34.8333,34.8613,4600.0
2009-07-24 11:00:00,49.69,49.75,49.66,49.74,13900.0,34.8473,34.8894,34.8262,34.8823,13900.0
2009-07-24 11:05:00,49.74,49.76,49.69,49.7,22300.0,34.8823,34.8964,34.8473,34.8543,22300.0
2009-07-24 11:10:00,49.71,49.8,49.69,49.78,12400.0,34.8613,34.9244,34.8473,34.9104,12400.0
2009-07-24 11:15:00,49.76,49.85,49.76,49.83,41400.0,34.8964,34.9595,34.8964,34.9455,41400.0
2009-07-24 11:20:00,49.83,49.9,49.83,49.87,72800.0,34.9455,34.9946,34.9455,34.9735,72800.0
2009-07-24 11:25:00,49.88,49.9,49.86,49.9,6200.0,34.9805,34.9946,34.9665,34.9946,6200.0
2009-07-24 11:30:00,49.9,49.97,49.9,49.95,16400.0,34.9946,35.0436,34.9946,35.0296,16400.0
2009-07-24 11:35:00,49.94,50.0,49.94,50.0,22000.0,35.0226,35.0647,35.0226,35.0647,22000.0
2009-07-24 11:40:00,49.98,49.99,49.94,49.95,14700.0,35.0507,35.0577,35.0226,35.0296,14700.0
2009-07-24 11:45:00,49.95,49.98,49.93,49.98,14800.0,35.0296,35.0507,35.0156,35.0507,14800.0
2009-07-24 11:50:00,49.98,49.99,49.96,49.97,28800.0,35.0507,35.0577,35.0366,35.0436,28800.0
2009-07-24 11:55:00,49.98,50.12,49.98,50.1,72600.0,35.0507,35.1488,35.0507,35.1348,72600.0
2009-07-24 12:00:00,50.11,50.11,50.06,50.08,56100.0,35.1418,35.1418,35.1068,35.1208,56100.0
2009-07-24 12:05:00,50.08,50.12,50.08,50.12,20200.0,35.1208,35.1488,35.1208,35.1488,20200.0
2009-07-24 12:10:00,50.12,50.14,50.09,50.1,57600.0,35.1488,35.1629,35.1278,35.1348,57600.0
2009-07-24 12:15:00,50.09,50.13,50.08,50.08,26900.0,35.1278,35.1559,35.1208,35.1208,26900.0
2009-07-24 12:20:00,50.08,50.09,50.03,50.09,35600.0,35.1208,35.1278,35.0857,35.1278,35600.0
2009-07-24 12:25:00,50.08,50.1,50.06,50.08,9300.0,35.1208,35.1348,35.1068,35.1208,9300.0
2009-07-24 12:30:00,50.08,50.09,50.07,50.07,30600.0,35.1208,35.1278,35.1138,35.1138,30600.0
2009-07-24 12:35:00,50.07,50.09,50.05,50.08,14600.0,35.1138,35.1278,35.0997,35.1208,14600.0
2009-07-24 12:40:00,50.08,50.15,50.08,50.13,28100.0,35.1208,35.1699,35.1208,35.1559,28100.0
2009-07-24 12:45:00,50.14,50.16,50.11,50.11,13300.0,35.1629,35.1769,35.1418,35.1418,13300.0
2009-07-24 12:50:00,50.12,50.14,50.1,50.1,23300.0,35.1488,35.1629,35.1348,35.1348,23300.0
2009-07-24 12:55:00,50.1,50.1,50.04,50.07,16600.0,35.1348,35.1348,35.0927,35.1138,16600.0
2009-07-24 13:00:00,50.07,50.08,50.04,50.06,8900.0,35.1138,35.1208,35.0927,35.1068,8900.0
2009-07-24 13:05:00,50.05,50.07,50.03,50.06,11700.0,35.0997,35.1138,35.0857,35.1068,11700.0
2009-07-24 13:10:00,50.06,50.1,50.06,50.08,7000.0,35.1068,35.1348,35.1068,35.1208,7000.0
2009-07-24 13:15:00,50.08,50.15,50.08,50.14,24100.0,35.1208,35.1699,35.1208,35.1629,24100.0
2009-07-24 13:20:00,50.14,50.18,50.1,50.14,22000.0,35.1629,35.1909,35.1348,35.1629,22000.0
2009-07-24 13:25:00,50.14,50.15,50.12,50.14,12300.0,35.1629,35.1699,35.1488,35.1629,12300.0
2009-07-24 13:30:00,50.14,50.31,50.14,50.29,60000.0,35.1629,35.2821,35.1629,35.2681,60000.0
2009-07-24 13:35:00,50.29,50.33,50.25,50.33,50200.0,35.2681,35.2961,35.24,35.2961,50200.0
2009-07-24 13:40:00,50.32,50.34,50.26,50.27,44900.0,35.2891,35.3031,35.247,35.254,44900.0
2009-07-24 13:45:00,50.26,50.31,50.25,50.26,50000.0,35.247,35.2821,35.24,35.247,50000.0
2009-07-24 13:50:00,50.26,50.31,50.25,50.27,40800.0,35.247,35.2821,35.24,35.254,40800.0
2009-07-24 13:55:00,50.26,50.29,50.26,50.27,6500.0,35.247,35.2681,35.247,35.254,6500.0
2009-07-24 14:00:00,50.29,50.33,50.27,50.28,73900.0,35.2681,35.2961,35.254,35.261,73900.0
2009-07-24 14:05:00,50.27,50.35,50.27,50.34,178500.0,35.254,35.3101,35.254,35.3031,178500.0
2009-07-24 14:10:00,50.32,50.34,50.31,50.32,17100.0,35.2891,35.3031,35.2821,35.2891,17100.0
2009-07-24 14:15:00,50.34,50.35,50.26,50.26,13300.0,35.3031,35.3101,35.247,35.247,13300.0
2009-07-24 14:20:00,50.26,50.26,50.22,50.23,12200.0,35.247,35.247,35.219,35.226,12200.0
2009-07-24 14:25:00,50.21,50.26,50.2,50.23,15400.0,35.212,35.247,35.2049,35.226,15400.0
2009-07-24 14:30:00,50.23,50.27,50.23,50.25,12700.0,35.226,35.254,35.226,35.24,12700.0
2009-07-24 14:35:00,50.24,50.28,50.23,50.24,6700.0,35.233,35.261,35.226,35.233,6700.0
2009-07-24 14:40:00,50.23,50.26,50.23,50.26,12000.0,35.226,35.247,35.226,35.247,12000.0
2009-07-24 14:45:00,50.25,50.34,50.25,50.3,44200.0,35.24,35.3031,35.24,35.2751,44200.0
2009-07-24 14:50:00,50.29,50.29,50.19,50.21,18500.0,35.2681,35.2681,35.1979,35.212,18500.0
2009-07-24 14:55:00,50.21,50.25,50.19,50.25,16800.0,35.212,35.24,35.1979,35.24,16800.0
2009-07-24 15:00:00,50.25,50.28,50.23,50.27,15300.0,35.24,35.261,35.226,35.254,15300.0
2009-07-24 15:05:00,50.28,50.28,50.23,50.24,21700.0,35.261,35.261,35.226,35.233,21700.0
2009-07-24 15:10:00,50.23,50.27,50.23,50.26,18700.0,35.226,35.254,35.226,35.247,18700.0
2009-07-24 15:15:00,50.26,50.27,50.2,50.21,12800.0,35.247,35.254,35.2049,35.212,12800.0
2009-07-24 15:20:00,50.2,50.29,50.2,50.28,42800.0,35.2049,35.2681,35.2049,35.261,42800.0
2009-07-24 15:25:00,50.3,50.35,50.29,50.32,53500.0,35.2751,35.3101,35.2681,35.2891,53500.0
2009-07-24 15:30:00,50.32,50.32,50.23,50.26,38700.0,35.2891,35.2891,35.226,35.247,38700.0
2009-07-24 15:35:00,50.25,50.3,50.23,50.25,30700.0,35.24,35.2751,35.226,35.24,30700.0
2009-07-24 15:40:00,50.27,50.3,50.25,50.28,32500.0,35.254,35.2751,35.24,35.261,32500.0
2009-07-24 15:45:00,50.3,50.37,50.29,50.37,75600.0,35.2751,35.3242,35.2681,35.3242,75600.0
2009-07-24 15:50:00,50.37,50.44,50.34,50.39,47800.0,35.3242,35.3733,35.3031,35.3382,47800.0
2009-07-24 15:55:00,50.38,50.44,50.35,50.38,47200.0,35.3312,35.3733,35.3101,35.3312,47200.0
2009-07-27 11:15:00,50.37,50.38,50.35,50.38,4600.0,35.3242,35.3312,35.3101,35.3312,4600.0
2009-07-27 11:20:00,50.43,50.5,50.43,50.48,8400.0,35.3662,35.4153,35.3662,35.4013,8400.0
2009-07-27 11:25:00,50.44,50.49,50.42,50.45,4900.0,35.3733,35.4083,35.3592,35.3803,4900.0
2009-07-27 11:30:00,50.46,50.55,50.44,50.55,16200.0,35.3873,35.4504,35.3733,35.4504,16200.0
2009-07-27 11:35:00,50.53,50.53,50.49,50.51,3700.0,35.4364,35.4364,35.4083,35.4223,3700.0
2009-07-27 11:40:00,50.51,50.53,50.49,50.5,6000.0,35.4223,35.4364,35.4083,35.4153,6000.0
2009-07-27 11:45:00,50.49,50.55,50.49,50.53,4500.0,35.4083,35.4504,35.4083,35.4364,4500.0
2009-07-27 11:50:00,50.51,50.53,50.48,50.5,4700.0,35.4223,35.4364,35.4013,35.4153,4700.0
2009-07-27 11:55:00,50.5,50.52,50.4,50.4,5700.0,35.4153,35.4294,35.3452,35.3452,5700.0
2009-07-27 12:00:00,50.39,50.4,50.36,50.4,7200.0,35.3382,35.3452,35.3171,35.3452,7200.0
2009-07-27 12:05:00,50.39,50.39,50.34,50.37,11200.0,35.3382,35.3382,35.3031,35.3242,11200.0
2009-07-27 12:10:00,50.39,50.39,50.37,50.37,3500.0,35.3382,35.3382,35.3242,35.3242,3500.0
2009-07-27 12:15:00,50.38,50.46,50.38,50.46,22100.0,35.3312,35.3873,35.3312,35.3873,22100.0
2009-07-27 12:20:00,50.47,50.48,50.4,50.48,23000.0,35.3943,35.4013,35.3452,35.4013,23000.0
2009-07-27 12:25:00,50.48,50.48,50.42,50.43,11400.0,35.4013,35.4013,35.3592,35.3662,11400.0
2009-07-27 12:30:00,50.44,50.45,50.38,50.4,9500.0,35.3733,35.3803,35.3312,35.3452,9500.0
2009-07-27 12:35:00,50.41,50.46,50.41,50.45,10300.0,35.3522,35.3873,35.3522,35.3803,10300.0
2009-07-27 12:40:00,50.45,50.49,50.42,50.43,10500.0,35.3803,35.4083,35.3592,35.3662,10500.0
2009-07-27 12:45:00,50.42,50.42,50.35,50.41,11600.0,35.3592,35.3592,35.3101,35.3522,11600.0
2009-07-27 12:50:00,50.41,50.5,50.41,50.41,28600.0,35.3522,35.4153,35.3522,35.3522,28600.0
2009-07-27 12:55:00,50.4,50.46,50.4,50.45,9500.0,35.3452,35.3873,35.3452,35.3803,9500.0
2009-07-27 13:00:00,50.42,50.47,50.42,50.46,16700.0,35.3592,35.3943,35.3592,35.3873,16700.0
2009-07-27 13:05:00,50.47,50.49,50.44,50.47,7700.0,35.3943,35.4083,35.3733,35.3943,7700.0
2009-07-27 13:10:00,50.47,50.48,50.4,50.44,11400.0,35.3943,35.4013,35.3452,35.3733,11400.0
2009-07-27 13:15:00,50.42,50.48,50.4,50.43,19400.0,35.3592,35.4013,35.3452,35.3662,19400.0
2009-07-27 13:20:00,50.44,50.44,50.37,50.38,11400.0,35.3733,35.3733,35.3242,35.3312,11400.0
2009-07-27 13:25:00,50.37,50.37,50.32,50.34,22400.0,35.3242,35.3242,35.2891,35.3031,22400.0
2009-07-27 13:30:00,50.33,50.38,50.32,50.33,22900.0,35.2961,35.3312,35.2891,35.2961,22900.0
2009-07-27 13:35:00,50.34,50.4,50.34,50.4,3400.0,35.3031,35.3452,35.3031,35.3452,3400.0
2009-07-27 13:40:00,50.39,50.44,50.39,50.41,5300.0,35.3382,35.3733,35.3382,35.3522,5300.0
2009-07-27 13:45:00,50.41,50.5,50.41,50.49,9200.0,35.3522,35.4153,35.3522,35.4083,9200.0
2009-07-27 13:50:00,50.49,50.54,50.48,50.51,7600.0,35.4083,35.4434,35.4013,35.4223,7600.0
2009-07-27 13:55:00,50.5,50.58,50.5,50.53,103200.0,35.4153,35.4714,35.4153,35.4364,103200.0
2009-07-27 14:00:00,50.53,50.55,50.47,50.47,19500.0,35.4364,35.4504,35.3943,35.3943,19500.0
2009-07-27 14:05:00,50.46,50.52,50.46,50.52,6600.0,35.3873,35.4294,35.3873,35.4294,6600.0
2009-07-27 14:10:00,50.54,50.55,50.51,50.53,16600.0,35.4434,35.4504,35.4223,35.4364,16600.0
2009-07-27 14:15:00,50.52,50.6,50.5,50.58,21600.0,35.4294,35.4855,35.4153,35.4714,21600.0
2009-07-27 14:20:00,50.6,50.6,50.54,50.54,16900.0,35.4855,35.4855,35.4434,35.4434,16900.0
2009-07-27 14:25:00,50.54,50.55,50.5,50.54,11200.0,35.4434,35.4504,35.4153,35.4434,11200.0
2009-07-27 14:30:00,50.54,50.54,50.51,50.53,21700.0,35.4434,35.4434,35.4223,35.4364,21700.0
2009-07-27 14:35:00,50.54,50.6,50.53,50.57,20800.0,35.4434,35.4855,35.4364,35.4644,20800.0
2009-07-27 14:40:00,50.59,50.68,50.56,50.66,43900.0,35.4784,35.5416,35.4574,35.5275,43900.0
2009-07-27 14:45:00,50.67,50.7,50.64,50.66,42300.0,35.5346,35.5556,35.5135,35.5275,42300.0
2009-07-27 14:50:00,50.66,50.67,50.61,50.63,7800.0,35.5275,35.5346,35.4925,35.5065,7800.0
2009-07-27 14:55:00,50.63,50.66,50.61,50.65,9100.0,35.5065,35.5275,35.4925,35.5205,9100.0
2009-07-27 15:00:00,50.65,50.69,50.61,50.61,27100.0,35.5205,35.5486,35.4925,35.4925,27100.0
2009-07-27 15:05:00,50.61,50.64,50.61,50.64,19900.0,35.4925,35.5135,35.4925,35.5135,19900.0
2009-07-27 15:10:00,50.64,50.68,50.62,50.67,72400.0,35.5135,35.5416,35.4995,35.5346,72400.0
2009-07-27 15:15:00,50.68,50.7,50.59,50.59,28400.0,35.5416,35.5556,35.4784,35.4784,28400.0
2009-07-27 15:20:00,50.58,50.6,50.55,50.57,9900.0,35.4714,35.4855,35.4504,35.4644,9900.0
2009-07-27 15:25:00,50.54,50.64,50.53,50.59,18100.0,35.4434,35.5135,35.4364,35.4784,18100.0
2009-07-27 15:30:00,50.59,50.6,50.55,50.56,16600.0,35.4784,35.4855,35.4504,35.4574,16600.0
2009-07-27 15:35:00,50.55,50.57,50.49,50.56,14200.0,35.4504,35.4644,35.4083,35.4574,14200.0
2009-07-27 15:40:00,50.57,50.62,50.56,50.62,12100.0,35.4644,35.4995,35.4574,35.4995,12100.0
2009-07-27 15:45:00,50.61,50.61,50.51,50.55,55900.0,35.4925,35.4925,35.4223,35.4504,55900.0
2009-07-27 15:50:00,50.55,50.65,50.54,50.63,70000.0,35.4504,35.5205,35.4434,35.5065,70000.0
2009-07-27 15:55:00,50.63,50.77,50.63,50.71,32800.0,35.5065,35.6047,35.5065,35.5626,32800.0
2009-07-28 09:30:00,50.32,50.4,50.27,50.36,41700.0,35.2891,35.3452,35.254,35.3171,41700.0
2009-07-28 09:35:00,50.37,50.48,50.31,50.48,14900.0,35.3242,35.4013,35.2821,35.4013,14900.0
2009-07-28 09:40:00,50.5,50.55,50.45,50.49,35300.0,35.4153,35.4504,35.3803,35.4083,35300.0
2009-07-28 09:45:00,50.52,50.64,50.51,50.64,16800.0,35.4294,35.5135,35.4223,35.5135,16800.0
2009-07-28 09:50:00,50.66,50.68,50.58,50.62,11400.0,35.5275,35.5416,35.4714,35.4995,11400.0
2009-07-28 09:55:00,50.65,50.74,50.6,50.68,17700.0,35.5205,35.5836,35.4855,35.5416,17700.0
2009-07-28 10:00:00,50.71,50.71,50.43,50.47,26900.0,35.5626,35.5626,35.3662,35.3943,26900.0
2009-07-28 10:05:00,50.48,50.49,50.43,50.45,6100.0,35.4013,35.4083,35.3662,35.3803,6100.0
2009-07-28 10:10:00,50.46,50.52,50.28,50.33,13700.0,35.3873,35.4294,35.261,35.2961,13700.0
2009-07-28 10:15:00,50.32,50.32,50.21,50.28,17700.0,35.2891,35.2891,35.212,35.261,17700.0
2009-07-28 10:20:00,50.26,50.33,50.26,50.28,5000.0,35.247,35.2961,35.247,35.261,5000.0
2009-07-28 10:25:00,50.3,50.36,50.27,50.3,104000.0,35.2751,35.3171,35.254,35.2751,104000.0
2009-07-28 10:30:00,50.28,50.34,50.28,50.28,17700.0,35.261,35.3031,35.261,35.261,17700.0
2009-07-28 10:35:00,50.28,50.31,50.25,50.28,11500.0,35.261,35.2821,35.24,35.261,11500.0
2009-07-28 10:40:00,50.3,50.31,50.26,50.31,5600.0,35.2751,35.2821,35.247,35.2821,5600.0
2009-07-28 10:45:00,50.31,50.42,50.3,50.41,46200.0,35.2821,35.3592,35.2751,35.3522,46200.0
2009-07-28 10:50:00,50.41,50.41,50.35,50.39,47500.0,35.3522,35.3522,35.3101,35.3382,47500.0
2009-07-28 10:55:00,50.39,50.42,50.37,50.41,39300.0,35.3382,35.3592,35.3242,35.3522,39300.0
2009-07-28 11:00:00,50.4,50.4,50.3,50.3,19300.0,35.3452,35.3452,35.2751,35.2751,19300.0
2009-07-28 11:05:00,50.28,50.34,50.21,50.23,22400.0,35.261,35.3031,35.212,35.226,22400.0
2009-07-28 11:10:00,50.23,50.23,50.14,50.17,69900.0,35.226,35.226,35.1629,35.1839,69900.0
2009-07-28 11:15:00,50.17,50.24,50.15,50.22,22600.0,35.1839,35.233,35.1699,35.219,22600.0
2009-07-28 11:20:00,50.22,50.25,50.19,50.2,32300.0,35.219,35.24,35.1979,35.2049,32300.0
2009-07-28 11:25:00,50.2,50.21,50.1,50.12,36300.0,35.2049,35.212,35.1348,35.1488,36300.0
2009-07-28 11:30:00,50.13,50.13,50.05,50.05,74900.0,35.1559,35.1559,35.0997,35.0997,74900.0
2009-07-28 11:35:00,50.05,50.05,49.97,50.02,66600.0,35.0997,35.0997,35.0436,35.0787,66600.0
2009-07-28 11:40:00,50.03,50.07,50.01,50.03,51100.0,35.0857,35.1138,35.0717,35.0857,51100.0
2009-07-28 11:45:00,50.02,50.13,50.02,50.09,23400.0,35.0787,35.1559,35.0787,35.1278,23400.0
2009-07-28 11:50:00,50.09,50.12,50.07,50.12,15300.0,35.1278,35.1488,35.1138,35.1488,15300.0
2009-07-28 11:55:00,50.11,50.15,50.06,50.12,41500.0,35.1418,35.1699,35.1068,35.1488,41500.0
2009-07-28 12:00:00,50.1,50.11,50.05,50.06,35800.0,35.1348,35.1418,35.0997,35.1068,35800.0
2009-07-28 12:05:00,50.05,50.11,50.02,50.11,22800.0,35.0997,35.1418,35.0787,35.1418,22800.0
2009-07-28 12:10:00,50.12,50.19,50.12,50.15,34600.0,35.1488,35.1979,35.1488,35.1699,34600.0
2009-07-28 12:15:00,50.16,50.18,50.13,50.13,5900.0,35.1769,35.1909,35.1559,35.1559,5900.0
2009-07-28 12:20:00,50.14,50.16,50.08,50.1,33900.0,35.1629,35.1769,35.1208,35.1348,33900.0
2009-07-28 12:25:00,50.11,50.13,50.09,50.11,5900.0,35.1418,35.1559,35.1278,35.1418,5900.0
2009-07-28 12:30:00,50.09,50.12,50.08,50.12,5800.0,35.1278,35.1488,35.1208,35.1488,5800.0
2009-07-28 12:35:00,50.13,50.19,50.13,50.15,9600.0,35.1559,35.1979,35.1559,35.1699,9600.0
2009-07-28 12:40:00,50.15,50.15,50.11,50.12,6000.0,35.1699,35.1699,35.1418,35.1488,6000.0
2009-07-28 12:45:00,50.12,50.13,50.09,50.1,16200.0,35.1488,35.1559,35.1278,35.1348,16200.0
2009-07-28 12:50:00,50.1,50.11,50.08,50.1,27500.0,35.1348,35.1418,35.1208,35.1348,27500.0
2009-07-28 12:55:00,50.11,50.13,50.07,50.13,42400.0,35.1418,35.1559,35.1138,35.1559,42400.0
2009-07-28 13:00:00,50.12,50.13,50.02,50.02,65600.0,35.1488,35.1559,35.0787,35.0787,65600.0
2009-07-28 13:05:00,50.02,50.09,50.0,50.09,28000.0,35.0787,35.1278,35.0647,35.1278,28000.0
2009-07-28 13:10:00,50.1,50.22,50.1,50.18,31900.0,35.1348,35.219,35.1348,35.1909,31900.0
2009-07-28 13:15:00,50.19,50.2,50.16,50.16,6000.0,35.1979,35.2049,35.1769,35.1769,6000.0
2009-07-28 13:20:00,50.15,50.23,50.15,50.21,22400.0,35.1699,35.226,35.1699,35.212,22400.0
2009-07-28 13:25:00,50.22,50.25,50.2,50.21,27900.0,35.219,35.24,35.2049,35.212,27900.0
2009-07-28 13:30:00,50.22,50.24,50.17,50.17,14800.0,35.219,35.233,35.1839,35.1839,14800.0
2009-07-28 13:35:00,50.17,50.23,50.17,50.22,16100.0,35.1839,35.226,35.1839,35.219,16100.0
2009-07-28 13:40:00,50.22,50.24,50.17,50.19,65200.0,35.219,35.233,35.1839,35.1979,65200.0
2009-07-28 13:45:00,50.18,50.22,50.16,50.21,25900.0,35.1909,35.219,35.1769,35.212,25900.0
2009-07-28 13:50:00,50.21,50.31,50.19,50.3,13800.0,35.212,35.2821,35.1979,35.2751,13800.0
2009-07-28 13:55:00,50.3,50.36,50.29,50.32,79600.0,35.2751,35.3171,35.2681,35.2891,79600.0
2009-07-28 14:00:00,50.33,50.33,50.26,50.32,32900.0,35.2961,35.2961,35.247,35.2891,32900.0
2009-07-28 14:05:00,50.32,50.41,50.29,50.4,17000.0,35.2891,35.3522,35.2681,35.3452,17000.0
2009-07-28 14:10:00,50.41,50.42,50.34,50.35,22200.0,35.3522,35.3592,35.3031,35.3101,22200.0
2009-07-28 14:15:00,50.36,50.39,50.34,50.36,17500.0,35.3171,35.3382,35.3031,35.3171,17500.0
2009-07-28 14:20:00,50.36,50.42,50.35,50.37,15400.0,35.3171,35.3592,35.3101,35.3242,15400.0
2009-07-28 14:25:00,50.38,50.41,50.37,50.4,9900.0,35.3312,35.3522,35.3242,35.3452,9900.0
2009-07-28 14:30:00,50.4,50.58,50.4,50.54,42700.0,35.3452,35.4714,35.3452,35.4434,42700.0
2009-07-28 14:35:00,50.55,50.56,50.47,50.48,52000.0,35.4504,35.4574,35.3943,35.4013,52000.0
2009-07-28 14:40:00,50.51,50.54,50.41,50.41,21400.0,35.4223,35.4434,35.3522,35.3522,21400.0
2009-07-28 14:45:00,50.38,50.47,50.38,50.44,22300.0,35.3312,35.3943,35.3312,35.3733,22300.0
2009-07-28 14:50:00,50.41,50.44,50.33,50.33,23800.0,35.3522,35.3733,35.2961,35.2961,23800.0
2009-07-28 14:55:00,50.33,50.37,50.3,50.35,16800.0,35.2961,35.3242,35.2751,35.3101,16800.0
2009-07-28 15:00:00,50.35,50.35,50.28,50.33,13200.0,35.3101,35.3101,35.261,35.2961,13200.0
2009-07-28 15:05:00,50.34,50.37,50.29,50.29,7300.0,35.3031,35.3242,35.2681,35.2681,7300.0
2009-07-28 15:10:00,50.3,50.4,50.29,50.4,56100.0,35.2751,35.3452,35.2681,35.3452,56100.0
2009-07-28 15:15:00,50.38,50.4,50.27,50.28,59800.0,35.3312,35.3452,35.254,35.261,59800.0
2009-07-28 15:20:00,50.27,50.32,50.21,50.26,18400.0,35.254,35.2891,35.212,35.247,18400.0
2009-07-28 15:25:00,50.26,50.34,50.25,50.32,22300.0,35.247,35.3031,35.24,35.2891,22300.0
2009-07-28 15:30:00,50.32,50.39,50.27,50.39,48700.0,35.2891,35.3382,35.254,35.3382,48700.0
2009-07-28 15:35:00,50.38,50.39,50.3,50.31,40100.0,35.3312,35.3382,35.2751,35.2821,40100.0
2009-07-28 15:40:00,50.31,50.47,50.31,50.45,28800.0,35.2821,35.3943,35.2821,35.3803,28800.0
2009-07-28 15:45:00,50.46,50.52,50.45,50.48,11600.0,35.3873,35.4294,35.3803,35.4013,11600.0
2009-07-28 15:50:00,50.49,50.52,50.43,50.43,22000.0,35.4083,35.4294,35.3662,35.3662,22000.0
2009-07-28 15:55:00,50.45,50.53,50.42,50.48,60100.0,35.3803,35.4364,35.3592,35.4013,60100.0
2009-07-29 09:30:00,50.09,50.15,50.03,50.07,77800.0,35.1278,35.1699,35.0857,35.1138,77800.0
2009-07-29 09:35:00,50.06,50.06,49.92,49.97,48700.0,35.1068,35.1068,35.0086,35.0436,48700.0
2009-07-29 09:40:00,49.96,49.99,49.88,49.99,37300.0,35.0366,35.0577,34.9805,35.0577,37300.0
2009-07-29 09:45:00,50.02,50.15,50.01,50.06,36700.0,35.0787,35.1699,35.0717,35.1068,36700.0
2009-07-29 09:50:00,50.07,50.09,49.94,49.98,26200.0,35.1138,35.1278,35.0226,35.0507,26200.0
2009-07-29 09:55:00,49.98,50.17,49.95,50.13,28000.0,35.0507,35.1839,35.0296,35.1559,28000.0
2009-07-29 10:00:00,50.18,50.22,50.13,50.22,30800.0,35.1909,35.219,35.1559,35.219,30800.0
2009-07-29 10:05:00,50.24,50.34,50.21,50.23,30900.0,35.233,35.3031,35.212,35.226,30900.0
2009-07-29 10:10:00,50.24,50.27,50.18,50.26,44100.0,35.233,35.254,35.1909,35.247,44100.0
2009-07-29 10:15:00,50.26,50.28,50.12,50.12,32200.0,35.247,35.261,35.1488,35.1488,32200.0
2009-07-29 10:20:00,50.13,50.16,50.09,50.13,12200.0,35.1559,35.1769,35.1278,35.1559,12200.0
2009-07-29 10:25:00,50.12,50.21,50.1,50.2,15800.0,35.1488,35.212,35.1348,35.2049,15800.0
2009-07-29 10:30:00,50.18,50.19,50.02,50.07,21100.0,35.1909,35.1979,35.0787,35.1138,21100.0
2009-07-29 10:35:00,50.01,50.04,49.99,50.0,4900.0,35.0717,35.0927,35.0577,35.0647,4900.0
2009-07-29 10:40:00,49.98,50.07,49.97,50.06,2600.0,35.0507,35.1138,35.0436,35.1068,2600.0
2009-07-29 10:45:00,50.0,50.1,49.97,50.08,28100.0,35.0647,35.1348,35.0436,35.1208,28100.0
2009-07-29 10:50:00,50.08,50.16,50.08,50.13,42400.0,35.1208,35.1769,35.1208,35.1559,42400.0
2009-07-29 10:55:00,50.13,50.15,50.04,50.08,27900.0,35.1559,35.1699,35.0927,35.1208,27900.0
2009-07-29 11:00:00,50.09,50.13,50.05,50.05,27900.0,35.1278,35.1559,35.0997,35.0997,27900.0
2009-07-29 11:05:00,50.02,50.12,50.02,50.12,12200.0,35.0787,35.1488,35.0787,35.1488,12200.0
2009-07-29 11:10:00,50.13,50.14,50.05,50.05,13200.0,35.1559,35.1629,35.0997,35.0997,13200.0
2009-07-29 11:15:00,50.04,50.04,49.96,49.98,22100.0,35.0927,35.0927,35.0366,35.0507,22100.0
2009-07-29 11:20:00,49.99,50.01,49.9,49.9,8600.0,35.0577,35.0717,34.9946,34.9946,8600.0
2009-07-29 11:25:00,49.89,49.94,49.89,49.92,4500.0,34.9875,35.0226,34.9875,35.0086,4500.0
2009-07-29 11:30:00,49.91,49.94,49.9,49.92,11900.0,35.0016,35.0226,34.9946,35.0086,11900.0
2009-07-29 11:35:00,49.92,49.94,49.88,49.9,4600.0,35.0086,35.0226,34.9805,34.9946,4600.0
2009-07-29 11:40:00,49.88,49.88,49.8,49.85,12700.0,34.9805,34.9805,34.9244,34.9595,12700.0
2009-07-29 11:45:00,49.89,49.95,49.89,49.94,8900.0,34.9875,35.0296,34.9875,35.0226,8900.0
2009-07-29 11:50:00,49.95,49.96,49.92,49.93,24900.0,35.0296,35.0366,35.0086,35.0156,24900.0
2009-07-29 11:55:00,49.93,50.0,49.93,50.0,5200.0,35.0156,35.0647,35.0156,35.0647,5200.0
2009-07-29 12:00:00,50.03,50.05,50.01,50.04,16800.0,35.0857,35.0997,35.0717,35.0927,16800.0
2009-07-29 12:05:00,50.05,50.05,49.98,49.99,14100.0,35.0997,35.0997,35.0507,35.0577,14100.0
2009-07-29 12:10:00,50.0,50.01,49.98,50.0,4800.0,35.0647,35.0717,35.0507,35.0647,4800.0
2009-07-29 12:15:00,49.98,50.03,49.98,50.01,4900.0,35.0507,35.0857,35.0507,35.0717,4900.0
2009-07-29 12:20:00,50.01,50.03,49.97,50.0,10400.0,35.0717,35.0857,35.0436,35.0647,10400.0
2009-07-29 12:25:00,50.0,50.05,49.99,50.03,17700.0,35.0647,35.0997,35.0577,35.0857,17700.0
2009-07-29 12:30:00,50.02,50.03,50.01,50.02,11300.0,35.0787,35.0857,35.0717,35.0787,11300.0
2009-07-29 12:35:00,50.02,50.1,50.02,50.1,8500.0,35.0787,35.1348,35.0787,35.1348,8500.0
2009-07-29 12:40:00,50.11,50.13,50.08,50.08,19600.0,35.1418,35.1559,35.1208,35.1208,19600.0
2009-07-29 12:45:00,50.09,50.1,50.06,50.09,15100.0,35.1278,35.1348,35.1068,35.1278,15100.0
2009-07-29 12:50:00,50.09,50.12,50.04,50.08,13500.0,35.1278,35.1488,35.0927,35.1208,13500.0
2009-07-29 12:55:00,50.07,50.07,50.04,50.05,16300.0,35.1138,35.1138,35.0927,35.0997,16300.0
2009-07-29 13:00:00,50.04,50.04,49.87,49.92,56300.0,35.0927,35.0927,34.9735,35.0086,56300.0
2009-07-29 13:05:00,49.92,49.98,49.87,49.88,21600.0,35.0086,35.0507,34.9735,34.9805,21600.0
2009-07-29 13:10:00,49.86,49.9,49.81,49.88,18200.0,34.9665,34.9946,34.9314,34.9805,18200.0
2009-07-29 13:15:00,49.87,49.92,49.85,49.89,11800.0,34.9735,35.0086,34.9595,34.9875,11800.0
2009-07-29 13:20:00,49.88,49.88,49.85,49.86,12900.0,34.9805,34.9805,34.9595,34.9665,12900.0
2009-07-29 13:25:00,49.85,49.85,49.75,49.78,7300.0,34.9595,34.9595,34.8894,34.9104,7300.0
2009-07-29 13:30:00,49.76,49.79,49.73,49.75,28000.0,34.8964,34.9174,34.8753,34.8894,28000.0
2009-07-29 13:35:00,49.77,49.81,49.75,49.81,7700.0,34.9034,34.9314,34.8894,34.9314,7700.0
2009-07-29 13:40:00,49.81,49.87,49.81,49.83,6900.0,34.9314,34.9735,34.9314,34.9455,6900.0
2009-07-29 13:45:00,49.85,49.85,49.81,49.85,11000.0,34.9595,34.9595,34.9314,34.9595,11000.0
2009-07-29 13:50:00,49.83,49.85,49.8,49.83,8400.0,34.9455,34.9595,34.9244,34.9455,8400.0
2009-07-29 13:55:00,49.82,49.86,49.78,49.86,6800.0,34.9385,34.9665,34.9104,34.9665,6800.0
2009-07-29 14:00:00,49.85,49.88,49.79,49.83,26600.0,34.9595,34.9805,34.9174,34.9455,26600.0
2009-07-29 14:05:00,49.82,49.82,49.73,49.77,20300.0,34.9385,34.9385,34.8753,34.9034,20300.0
2009-07-29 14:10:00,49.76,49.82,49.74,49.8,6600.0,34.8964,34.9385,34.8823,34.9244,6600.0
2009-07-29 14:15:00,49.8,49.87,49.78,49.82,13100.0,34.9244,34.9735,34.9104,34.9385,13100.0
2009-07-29 14:20:00,49.83,49.85,49.81,49.84,68000.0,34.9455,34.9595,34.9314,34.9525,68000.0
2009-07-29 14:25:00,49.84,49.96,49.84,49.94,24400.0,34.9525,35.0366,34.9525,35.0226,24400.0
2009-07-29 14:30:00,49.94,49.95,49.92,49.92,8100.0,35.0226,35.0296,35.0086,35.0086,8100.0
2009-07-29 14:35:00,49.91,49.93,49.85,49.88,13200.0,35.0016,35.0156,34.9595,34.9805,13200.0
2009-07-29 14:40:00,49.88,49.88,49.79,49.79,12500.0,34.9805,34.9805,34.9174,34.9174,12500.0
2009-07-29 14:45:00,49.75,49.79,49.75,49.76,10700.0,34.8894,34.9174,34.8894,34.8964,10700.0
2009-07-29 14:50:00,49.77,49.79,49.74,49.78,6200.0,34.9034,34.9174,34.8823,34.9104,6200.0
2009-07-29 14:55:00,49.77,49.78,49.69,49.72,37000.0,34.9034,34.9104,34.8473,34.8683,37000.0
2009-07-29 15:00:00,49.71,49.81,49.71,49.81,7700.0,34.8613,34.9314,34.8613,34.9314,7700.0
2009-07-29 15:05:00,49.81,49.81,49.77,49.77,5900.0,34.9314,34.9314,34.9034,34.9034,5900.0
2009-07-29 15:10:00,49.77,49.86,49.77,49.85,18200.0,34.9034,34.9665,34.9034,34.9595,18200.0
2009-07-29 15:15:00,49.85,49.86,49.79,49.82,37700.0,34.9595,34.9665,34.9174,34.9385,37700.0
2009-07-29 15:20:00,49.82,49.9,49.81,49.87,29800.0,34.9385,34.9946,34.9314,34.9735,29800.0
2009-07-29 15:25:00,49.87,49.9,49.86,49.88,9600.0,34.9735,34.9946,34.9665,34.9805,9600.0
2009-07-29 15:30:00,49.9,49.92,49.88,49.92,6500.0,34.9946,35.0086,34.9805,35.0086,6500.0
2009-07-29 15:35:00,49.93,50.04,49.93,50.04,30800.0,35.0156,35.0927,35.0156,35.0927,30800.0
2009-07-29 15:40:00,50.04,50.08,50.0,50.03,21700.0,35.0927,35.1208,35.0647,35.0857,21700.0
2009-07-29 15:45:00,50.03,50.15,50.03,50.11,26000.0,35.0857,35.1699,35.0857,35.1418,26000.0
2009-07-29 15:50:00,50.1,50.1,50.0,50.01,40400.0,35.1348,35.1348,35.0647,35.0717,40400.0
2009-07-29 15:55:00,50.01,50.08,50.01,50.05,28700.0,35.0717,35.1208,35.0717,35.0997,28700.0
2009-07-30 09:30:00,50.72,50.82,50.68,50.82,48200.0,35.5696,35.6397,35.5416,35.6397,48200.0
2009-07-30 09:35:00,50.82,50.88,50.77,50.79,57100.0,35.6397,35.6818,35.6047,35.6187,57100.0
2009-07-30 09:40:00,50.79,50.82,50.74,50.8,66200.0,35.6187,35.6397,35.5836,35.6257,66200.0
2009-07-30 09:45:00,50.79,50.79,50.64,50.73,52900.0,35.6187,35.6187,35.5135,35.5766,52900.0
2009-07-30 09:50:00,50.74,50.94,50.74,50.94,72900.0,35.5836,35.7239,35.5836,35.7239,72900.0
2009-07-30 09:55:00,50.94,51.18,50.94,51.15,72000.0,35.7239,35.8922,35.7239,35.8712,72000.0
2009-07-30 10:00:00,51.15,51.2,51.09,51.11,113100.0,35.8712,35.9062,35.8291,35.8431,113100.0
2009-07-30 10:05:00,51.1,51.28,51.1,51.26,110400.0,35.8361,35.9623,35.8361,35.9483,110400.0
2009-07-30 10:10:00,51.26,51.28,51.19,51.2,52900.0,35.9483,35.9623,35.8992,35.9062,52900.0
2009-07-30 10:15:00,51.2,51.27,51.19,51.24,27800.0,35.9062,35.9553,35.8992,35.9343,27800.0
2009-07-30 10:20:00,51.28,51.28,51.16,51.18,12100.0,35.9623,35.9623,35.8782,35.8922,12100.0
2009-07-30 10:25:00,51.18,51.19,51.15,51.18,23900.0,35.8922,35.8992,35.8712,35.8922,23900.0
2009-07-30 10:30:00,51.17,51.27,51.15,51.27,63800.0,35.8852,35.9553,35.8712,35.9553,63800.0
2009-07-30 10:35:00,51.29,51.33,51.26,51.33,20800.0,35.9694,35.9974,35.9483,35.9974,20800.0
2009-07-30 10:40:00,51.34,51.35,51.28,51.28,32100.0,36.0044,36.0114,35.9623,35.9623,32100.0
2009-07-30 10:45:00,51.3,51.35,51.29,51.32,7900.0,35.9764,36.0114,35.9694,35.9904,7900.0
2009-07-30 10:50:00,51.32,51.35,51.29,51.3,33100.0,35.9904,36.0114,35.9694,35.9764,33100.0
2009-07-30 10:55:00,51.31,51.34,51.3,51.32,22800.0,35.9834,36.0044,35.9764,35.9904,22800.0
2009-07-30 11:00:00,51.32,51.34,51.24,51.24,29600.0,35.9904,36.0044,35.9343,35.9343,29600.0
2009-07-30 11:05:00,51.25,51.27,51.17,51.17,21300.0,35.9413,35.9553,35.8852,35.8852,21300.0
2009-07-30 11:10:00,51.17,51.21,51.17,51.18,28200.0,35.8852,35.9132,35.8852,35.8922,28200.0
2009-07-30 11:15:00,51.18,51.23,51.18,51.18,33900.0,35.8922,35.9273,35.8922,35.8922,33900.0
2009-07-30 11:20:00,51.17,51.2,51.13,51.17,21200.0,35.8852,35.9062,35.8571,35.8852,21200.0
2009-07-30 11:25:00,51.17,51.2,51.15,51.17,31600.0,35.8852,35.9062,35.8712,35.8852,31600.0
2009-07-30 11:30:00,51.17,51.21,51.15,51.15,42300.0,35.8852,35.9132,35.8712,35.8712,42300.0
2009-07-30 11:35:00,51.16,51.19,51.12,51.14,68500.0,35.8782,35.8992,35.8501,35.8642,68500.0
2009-07-30 11:40:00,51.13,51.14,51.04,51.05,61800.0,35.8571,35.8642,35.794,35.801,61800.0
2009-07-30 11:45:00,51.03,51.1,51.03,51.09,13200.0,35.787,35.8361,35.787,35.8291,13200.0
2009-07-30 11:50:00,51.08,51.09,50.99,50.99,39900.0,35.8221,35.8291,35.759,35.759,39900.0
2009-07-30 11:55:00,50.97,51.05,50.95,50.99,102700.0,35.7449,35.801,35.7309,35.759,102700.0
2009-07-30 12:00:00,50.99,51.02,50.98,51.01,59400.0,35.759,35.78,35.752,35.773,59400.0
2009-07-30 12:05:00,51.01,51.1,51.01,51.06,42600.0,35.773,35.8361,35.773,35.8081,42600.0
2009-07-30 12:10:00,51.06,51.06,51.01,51.04,39900.0,35.8081,35.8081,35.773,35.794,39900.0
2009-07-30 12:15:00,51.05,51.1,51.05,51.1,27500.0,35.801,35.8361,35.801,35.8361,27500.0
2009-07-30 12:20:00,51.1,51.12,51.06,51.07,21900.0,35.8361,35.8501,35.8081,35.8151,21900.0
2009-07-30 12:25:00,51.07,51.08,51.01,51.02,15200.0,35.8151,35.8221,35.773,35.78,15200.0
2009-07-30 12:30:00,51.02,51.12,51.02,51.12,46000.0,35.78,35.8501,35.78,35.8501,46000.0
2009-07-30 12:35:00,51.12,51.13,51.07,51.1,10100.0,35.8501,35.8571,35.8151,35.8361,10100.0
2009-07-30 12:40:00,51.11,51.12,51.09,51.11,8000.0,35.8431,35.8501,35.8291,35.8431,8000.0
2009-07-30 12:45:00,51.1,51.14,51.09,51.11,9400.0,35.8361,35.8642,35.8291,35.8431,9400.0
2009-07-30 12:50:00,51.11,51.12,51.07,51.09,10500.0,35.8431,35.8501,35.8151,35.8291,10500.0
2009-07-30 12:55:00,51.07,51.08,51.07,51.07,4100.0,35.8151,35.8221,35.8151,35.8151,4100.0
2009-07-30 13:00:00,51.07,51.22,51.05,51.15,50000.0,35.8151,35.9203,35.801,35.8712,50000.0
2009-07-30 13:05:00,51.11,51.21,51.1,51.21,22500.0,35.8431,35.9132,35.8361,35.9132,22500.0
2009-07-30 13:10:00,51.21,51.21,51.15,51.15,9100.0,35.9132,35.9132,35.8712,35.8712,9100.0
2009-07-30 13:15:00,51.15,51.2,51.12,51.17,12000.0,35.8712,35.9062,35.8501,35.8852,12000.0
2009-07-30 13:20:00,51.19,51.24,51.18,51.21,10400.0,35.8992,35.9343,35.8922,35.9132,10400.0
2009-07-30 13:25:00,51.2,51.22,51.18,51.19,5800.0,35.9062,35.9203,35.8922,35.8992,5800.0
2009-07-30 13:30:00,51.21,51.25,51.21,51.23,18200.0,35.9132,35.9413,35.9132,35.9273,18200.0
2009-07-30 13:35:00,51.24,51.25,51.22,51.25,17500.0,35.9343,35.9413,35.9203,35.9413,17500.0
2009-07-30 13:40:00,51.26,51.3,51.24,51.27,10000.0,35.9483,35.9764,35.9343,35.9553,10000.0
2009-07-30 13:45:00,51.28,51.3,51.23,51.24,14300.0,35.9623,35.9764,35.9273,35.9343,14300.0
2009-07-30 13:50:00,51.24,51.29,51.24,51.25,11800.0,35.9343,35.9694,35.9343,35.9413,11800.0
2009-07-30 13:55:00,51.28,51.28,51.14,51.14,10800.0,35.9623,35.9623,35.8642,35.8642,10800.0
2009-07-30 14:00:00,51.15,51.21,51.15,51.19,5400.0,35.8712,35.9132,35.8712,35.8992,5400.0
2009-07-30 14:05:00,51.2,51.2,51.12,51.14,40600.0,35.9062,35.9062,35.8501,35.8642,40600.0
2009-07-30 14:10:00,51.13,51.16,51.08,51.12,42300.0,35.8571,35.8782,35.8221,35.8501,42300.0
2009-07-30 14:15:00,51.12,51.13,51.1,51.1,4700.0,35.8501,35.8571,35.8361,35.8361,4700.0
2009-07-30 14:20:00,51.11,51.15,51.09,51.15,13600.0,35.8431,35.8712,35.8291,35.8712,13600.0
2009-07-30 14:25:00,51.15,51.18,51.13,51.15,12800.0,35.8712,35.8922,35.8571,35.8712,12800.0
2009-07-30 14:30:00,51.16,51.19,51.15,51.18,10600.0,35.8782,35.8992,35.8712,35.8922,10600.0
2009-07-30 14:35:00,51.17,51.22,51.15,51.2,6700.0,35.8852,35.9203,35.8712,35.9062,6700.0
2009-07-30 14:40:00,51.2,51.25,51.2,51.24,15200.0,35.9062,35.9413,35.9062,35.9343,15200.0
2009-07-30 14:45:00,51.22,51.23,51.18,51.19,4500.0,35.9203,35.9273,35.8922,35.8992,4500.0
2009-07-30 14:50:00,51.21,51.23,51.14,51.2,26600.0,35.9132,35.9273,35.8642,35.9062,26600.0
2009-07-30 14:55:00,51.22,51.23,51.17,51.17,32200.0,35.9203,35.9273,35.8852,35.8852,32200.0
2009-07-30 15:00:00,51.18,51.3,51.18,51.28,23500.0,35.8922,35.9764,35.8922,35.9623,23500.0
2009-07-30 15:05:00,51.28,51.28,51.24,51.26,29100.0,35.9623,35.9623,35.9343,35.9483,29100.0
2009-07-30 15:10:00,51.28,51.28,51.21,51.23,26900.0,35.9623,35.9623,35.9132,35.9273,26900.0
2009-07-30 15:15:00,51.23,51.27,51.21,51.25,34200.0,35.9273,35.9553,35.9132,35.9413,34200.0
2009-07-30 15:20:00,51.26,51.3,51.26,51.26,15300.0,35.9483,35.9764,35.9483,35.9483,15300.0
2009-07-30 15:25:00,51.25,51.26,51.2,51.26,18300.0,35.9413,35.9483,35.9062,35.9483,18300.0
2009-07-30 15:30:00,51.26,51.26,51.15,51.15,35600.0,35.9483,35.9483,35.8712,35.8712,35600.0
2009-07-30 15:35:00,51.14,51.14,50.98,51.03,32800.0,35.8642,35.8642,35.752,35.787,32800.0
2009-07-30 15:40:00,51.04,51.04,50.81,50.86,67000.0,35.794,35.794,35.6327,35.6678,67000.0
2009-07-30 15:45:00,50.88,50.99,50.87,50.96,50600.0,35.6818,35.759,35.6748,35.7379,50600.0
2009-07-30 15:50:00,50.96,51.05,50.86,50.86,45900.0,35.7379,35.801,35.6678,35.6678,45900.0
2009-07-30 15:55:00,50.86,50.92,50.82,50.86,87100.0,35.6678,35.7099,35.6397,35.6678,87100.0
2009-07-31 09:30:00,50.83,50.84,50.72,50.83,43200.0,35.6468,35.6538,35.5696,35.6468,43200.0
2009-07-31 09:35:00,50.86,50.98,50.85,50.92,89200.0,35.6678,35.752,35.6608,35.7099,89200.0
2009-07-31 09:40:00,50.95,51.1,50.91,51.01,76800.0,35.7309,35.8361,35.7029,35.773,76800.0
2009-07-31 09:45:00,51.0,51.13,50.97,51.05,61100.0,35.766,35.8571,35.7449,35.801,61100.0
2009-07-31 09:50:00,51.03,51.07,50.93,50.97,22100.0,35.787,35.8151,35.7169,35.7449,22100.0
2009-07-31 09:55:00,50.96,51.01,50.84,50.86,25300.0,35.7379,35.773,35.6538,35.6678,25300.0
2009-07-31 10:00:00,50.87,50.87,50.61,50.7,33100.0,35.6748,35.6748,35.4925,35.5556,33100.0
2009-07-31 10:05:00,50.72,50.82,50.57,50.79,51800.0,35.5696,35.6397,35.4644,35.6187,51800.0
2009-07-31 10:10:00,50.8,50.9,50.78,50.84,33600.0,35.6257,35.6958,35.6117,35.6538,33600.0
2009-07-31 10:15:00,50.82,50.91,50.81,50.81,21600.0,35.6397,35.7029,35.6327,35.6327,21600.0
2009-07-31 10:20:00,50.81,50.95,50.81,50.94,16200.0,35.6327,35.7309,35.6327,35.7239,16200.0
2009-07-31 10:25:00,50.97,50.98,50.86,50.88,19600.0,35.7449,35.752,35.6678,35.6818,19600.0
2009-07-31 10:30:00,50.87,50.95,50.87,50.94,17100.0,35.6748,35.7309,35.6748,35.7239,17100.0
2009-07-31 10:35:00,50.94,50.95,50.86,50.91,18700.0,35.7239,35.7309,35.6678,35.7029,18700.0
2009-07-31 10:40:00,50.93,51.07,50.89,51.07,15400.0,35.7169,35.8151,35.6888,35.8151,15400.0
2009-07-31 10:45:00,51.08,51.09,50.98,50.98,6600.0,35.8221,35.8291,35.752,35.752,6600.0
2009-07-31 10:50:00,51.0,51.02,50.94,50.99,7000.0,35.766,35.78,35.7239,35.759,7000.0
2009-07-31 10:55:00,50.99,51.05,50.96,50.99,35700.0,35.759,35.801,35.7379,35.759,35700.0
2009-07-31 11:00:00,51.02,51.02,50.92,50.97,15400.0,35.78,35.78,35.7099,35.7449,15400.0
2009-07-31 11:05:00,50.97,50.98,50.9,50.9,15200.0,35.7449,35.752,35.6958,35.6958,15200.0
2009-07-31 11:10:00,50.92,51.02,50.92,51.0,5400.0,35.7099,35.78,35.7099,35.766,5400.0
2009-07-31 11:15:00,51.0,51.01,50.85,50.87,12400.0,35.766,35.773,35.6608,35.6748,12400.0
2009-07-31 11:20:00,50.87,50.95,50.85,50.88,46000.0,35.6748,35.7309,35.6608,35.6818,46000.0
2009-07-31 11:25:00,50.88,50.96,50.88,50.92,48000.0,35.6818,35.7379,35.6818,35.7099,48000.0
2009-07-31 11:30:00,50.89,50.89,50.82,50.89,20400.0,35.6888,35.6888,35.6397,35.6888,20400.0
2009-07-31 11:35:00,50.9,50.99,50.89,50.98,13400.0,35.6958,35.759,35.6888,35.752,13400.0
2009-07-31 11:40:00,50.96,51.0,50.96,50.97,5000.0,35.7379,35.766,35.7379,35.7449,5000.0
2009-07-31 11:45:00,50.98,50.99,50.95,50.96,6500.0,35.752,35.759,35.7309,35.7379,6500.0
2009-07-31 11:50:00,50.96,51.05,50.96,51.03,9300.0,35.7379,35.801,35.7379,35.787,9300.0
2009-07-31 11:55:00,51.03,51.04,50.97,51.0,10600.0,35.787,35.794,35.7449,35.766,10600.0
2009-07-31 12:00:00,51.01,51.01,50.93,50.93,13000.0,35.773,35.773,35.7169,35.7169,13000.0
2009-07-31 12:05:00,50.94,50.96,50.9,50.95,30000.0,35.7239,35.7379,35.6958,35.7309,30000.0
2009-07-31 12:10:00,50.94,50.96,50.92,50.92,20900.0,35.7239,35.7379,35.7099,35.7099,20900.0
2009-07-31 12:15:00,50.92,50.93,50.9,50.92,3800.0,35.7099,35.7169,35.6958,35.7099,3800.0
2009-07-31 12:20:00,50.93,51.03,50.93,51.03,25900.0,35.7169,35.787,35.7169,35.787,25900.0
2009-07-31 12:25:00,51.01,51.03,50.98,51.0,5200.0,35.773,35.787,35.752,35.766,5200.0
2009-07-31 12:30:00,51.0,51.0,50.91,50.94,7600.0,35.766,35.766,35.7029,35.7239,7600.0
2009-07-31 12:35:00,50.93,50.93,50.91,50.91,8000.0,35.7169,35.7169,35.7029,35.7029,8000.0
2009-07-31 12:40:00,50.91,50.92,50.85,50.89,10600.0,35.7029,35.7099,35.6608,35.6888,10600.0
2009-07-31 12:45:00,50.89,50.92,50.86,50.9,8700.0,35.6888,35.7099,35.6678,35.6958,8700.0
2009-07-31 12:50:00,50.91,50.92,50.88,50.92,3300.0,35.7029,35.7099,35.6818,35.7099,3300.0
2009-07-31 12:55:00,50.92,50.97,50.92,50.94,5100.0,35.7099,35.7449,35.7099,35.7239,5100.0
2009-07-31 13:00:00,50.93,50.93,50.89,50.89,7900.0,35.7169,35.7169,35.6888,35.6888,7900.0
2009-07-31 13:05:00,50.92,50.94,50.9,50.94,8300.0,35.7099,35.7239,35.6958,35.7239,8300.0
2009-07-31 13:10:00,50.93,50.96,50.93,50.94,6300.0,35.7169,35.7379,35.7169,35.7239,6300.0
2009-07-31 13:15:00,50.92,50.94,50.9,50.92,3500.0,35.7099,35.7239,35.6958,35.7099,3500.0
2009-07-31 13:20:00,50.92,50.94,50.91,50.93,18900.0,35.7099,35.7239,35.7029,35.7169,18900.0
2009-07-31 13:25:00,50.92,50.94,50.92,50.94,800.0,35.7099,35.7239,35.7099,35.7239,800.0
2009-07-31 13:30:00,51.0,51.02,50.98,51.01,10500.0,35.766,35.78,35.752,35.773,10500.0
2009-07-31 13:35:00,51.01,51.02,50.99,51.01,11800.0,35.773,35.78,35.759,35.773,11800.0
2009-07-31 13:40:00,51.01,51.08,51.0,51.08,11300.0,35.773,35.8221,35.766,35.8221,11300.0
2009-07-31 13:45:00,51.07,51.11,51.06,51.08,8800.0,35.8151,35.8431,35.8081,35.8221,8800.0
2009-07-31 13:50:00,51.06,51.08,51.05,51.07,10200.0,35.8081,35.8221,35.801,35.8151,10200.0
2009-07-31 13:55:00,51.07,51.07,51.06,51.07,5500.0,35.8151,35.8151,35.8081,35.8151,5500.0
2009-07-31 14:00:00,51.06,51.11,51.06,51.11,1700.0,35.8081,35.8431,35.8081,35.8431,1700.0
2009-07-31 14:05:00,51.11,51.11,51.04,51.08,13800.0,35.8431,35.8431,35.794,35.8221,13800.0
2009-07-31 14:10:00,51.09,51.22,51.09,51.2,32100.0,35.8291,35.9203,35.8291,35.9062,32100.0
2009-07-31 14:15:00,51.2,51.21,51.16,51.2,13000.0,35.9062,35.9132,35.8782,35.9062,13000.0
2009-07-31 14:20:00,51.21,51.22,51.14,51.17,18500.0,35.9132,35.9203,35.8642,35.8852,18500.0
2009-07-31 14:25:00,51.16,51.23,51.16,51.19,7600.0,35.8782,35.9273,35.8782,35.8992,7600.0
2009-07-31 14:30:00,51.19,51.21,51.18,51.18,5700.0,35.8992,35.9132,35.8922,35.8922,5700.0
2009-07-31 14:35:00,51.17,51.17,51.06,51.07,19100.0,35.8852,35.8852,35.8081,35.8151,19100.0
2009-07-31 14:40:00,51.07,51.08,50.98,51.02,15400.0,35.8151,35.8221,35.752,35.78,15400.0
2009-07-31 14:45:00,51.02,51.05,51.01,51.05,13500.0,35.78,35.801,35.773,35.801,13500.0
2009-07-31 14:50:00,51.05,51.08,51.04,51.04,19500.0,35.801,35.8221,35.794,35.794,19500.0
2009-07-31 14:55:00,51.04,51.07,50.99,51.06,18400.0,35.794,35.8151,35.759,35.8081,18400.0
2009-07-31 15:00:00,51.06,51.06,51.02,51.05,14400.0,35.8081,35.8081,35.78,35.801,14400.0
2009-07-31 15:05:00,51.06,51.12,51.06,51.1,10800.0,35.8081,35.8501,35.8081,35.8361,10800.0
2009-07-31 15:10:00,51.1,51.12,51.08,51.08,6800.0,35.8361,35.8501,35.8221,35.8221,6800.0
2009-07-31 15:15:00,51.08,51.17,51.08,51.15,3200.0,35.8221,35.8852,35.8221,35.8712,3200.0
2009-07-31 15:20:00,51.16,51.29,51.16,51.24,11300.0,35.8782,35.9694,35.8782,35.9343,11300.0
2009-07-31 15:25:00,51.25,51.32,51.2,51.23,21600.0,35.9413,35.9904,35.9062,35.9273,21600.0
2009-07-31 15:30:00,51.22,51.22,51.13,51.19,19700.0,35.9203,35.9203,35.8571,35.8992,19700.0
2009-07-31 15:35:00,51.19,51.19,51.1,51.11,8400.0,35.8992,35.8992,35.8361,35.8431,8400.0
2009-07-31 15:40:00,51.11,51.11,50.98,51.02,76500.0,35.8431,35.8431,35.752,35.78,76500.0
2009-07-31 15:45:00,51.01,51.1,50.99,51.04,66700.0,35.773,35.8361,35.759,35.794,66700.0
2009-07-31 15:50:00,51.04,51.06,50.93,51.04,83500.0,35.794,35.8081,35.7169,35.794,83500.0
2009-07-31 15:55:00,51.05,51.12,50.98,50.98,142900.0,35.801,35.8501,35.752,35.752,142900.0
2009-08-03 09:30:00,51.59,51.71,51.59,51.65,65000.0,36.1797,36.2639,36.1797,36.2218,65000.0
2009-08-03 09:35:00,51.66,51.74,51.61,51.69,29700.0,36.2288,36.2849,36.1938,36.2499,29700.0
2009-08-03 09:40:00,51.63,51.63,51.43,51.54,27800.0,36.2078,36.2078,36.0675,36.1447,27800.0
2009-08-03 09:45:00,51.53,51.55,51.48,51.5,18100.0,36.1377,36.1517,36.1026,36.1166,18100.0
2009-08-03 09:50:00,51.49,51.51,51.38,51.46,42100.0,36.1096,36.1236,36.0325,36.0886,42100.0
2009-08-03 09:55:00,51.45,51.59,51.45,51.58,18300.0,36.0816,36.1797,36.0816,36.1727,18300.0
2009-08-03 10:00:00,51.59,51.75,51.59,51.71,36100.0,36.1797,36.2919,36.1797,36.2639,36100.0
2009-08-03 10:05:00,51.72,51.78,51.58,51.59,34600.0,36.2709,36.313,36.1727,36.1797,34600.0
2009-08-03 10:10:00,51.55,51.79,51.55,51.78,23700.0,36.1517,36.32,36.1517,36.313,23700.0
2009-08-03 10:15:00,51.79,51.85,51.72,51.72,19600.0,36.32,36.3621,36.2709,36.2709,19600.0
2009-08-03 10:20:00,51.75,51.77,51.71,51.72,13200.0,36.2919,36.306,36.2639,36.2709,13200.0
2009-08-03 10:25:00,51.75,51.84,51.73,51.81,7900.0,36.2919,36.3551,36.2779,36.334,7900.0
2009-08-03 10:30:00,51.82,51.95,51.82,51.92,15600.0,36.341,36.4322,36.341,36.4112,15600.0
2009-08-03 10:35:00,51.9,51.91,51.88,51.9,15100.0,36.3971,36.4042,36.3831,36.3971,15100.0
2009-08-03 10:40:00,51.9,51.92,51.82,51.82,22800.0,36.3971,36.4112,36.341,36.341,22800.0
2009-08-03 10:45:00,51.85,51.89,51.84,51.88,8300.0,36.3621,36.3901,36.3551,36.3831,8300.0
2009-08-03 10:50:00,51.88,51.93,51.84,51.84,21200.0,36.3831,36.4182,36.3551,36.3551,21200.0
2009-08-03 10:55:00,51.84,51.88,51.7,51.72,13000.0,36.3551,36.3831,36.2569,36.2709,13000.0
2009-08-03 11:00:00,51.73,51.76,51.7,51.72,26500.0,36.2779,36.299,36.2569,36.2709,26500.0
2009-08-03 11:05:00,51.72,51.76,51.68,51.75,39300.0,36.2709,36.299,36.2429,36.2919,39300.0
2009-08-03 11:10:00,51.76,51.76,51.72,51.72,75700.0,36.299,36.299,36.2709,36.2709,75700.0
2009-08-03 11:15:00,51.7,51.71,51.62,51.68,73000.0,36.2569,36.2639,36.2008,36.2429,73000.0
2009-08-03 11:20:00,51.67,51.78,51.64,51.78,24600.0,36.2358,36.313,36.2148,36.313,24600.0
2009-08-03 11:25:00,51.77,51.81,51.7,51.71,11500.0,36.306,36.334,36.2569,36.2639,11500.0
2009-08-03 11:30:00,51.71,51.74,51.69,51.71,37600.0,36.2639,36.2849,36.2499,36.2639,37600.0
2009-08-03 11:35:00,51.72,51.75,51.7,51.74,42300.0,36.2709,36.2919,36.2569,36.2849,42300.0
2009-08-03 11:40:00,51.75,51.82,51.73,51.82,67400.0,36.2919,36.341,36.2779,36.341,67400.0
2009-08-03 11:45:00,51.8,51.83,51.77,51.81,78000.0,36.327,36.3481,36.306,36.334,78000.0
2009-08-03 11:50:00,51.81,51.81,51.78,51.78,11200.0,36.334,36.334,36.313,36.313,11200.0
2009-08-03 11:55:00,51.78,51.83,51.77,51.83,8400.0,36.313,36.3481,36.306,36.3481,8400.0
2009-08-03 12:00:00,51.83,51.83,51.79,51.82,13500.0,36.3481,36.3481,36.32,36.341,13500.0
2009-08-03 12:05:00,51.83,51.86,51.83,51.86,11400.0,36.3481,36.3691,36.3481,36.3691,11400.0
2009-08-03 12:10:00,51.86,51.88,51.84,51.84,5900.0,36.3691,36.3831,36.3551,36.3551,5900.0
2009-08-03 12:15:00,51.85,51.86,51.81,51.83,26600.0,36.3621,36.3691,36.334,36.3481,26600.0
2009-08-03 12:20:00,51.83,51.88,51.81,51.85,26400.0,36.3481,36.3831,36.334,36.3621,26400.0
2009-08-03 12:25:00,51.86,51.87,51.81,51.83,12500.0,36.3691,36.3761,36.334,36.3481,12500.0
2009-08-03 12:30:00,51.83,51.88,51.82,51.82,8400.0,36.3481,36.3831,36.341,36.341,8400.0
2009-08-03 12:35:00,51.8,51.82,51.67,51.72,24200.0,36.327,36.341,36.2358,36.2709,24200.0
2009-08-03 12:40:00,51.76,51.78,51.74,51.78,15100.0,36.299,36.313,36.2849,36.313,15100.0
2009-08-03 12:45:00,51.79,51.85,51.79,51.84,38900.0,36.32,36.3621,36.32,36.3551,38900.0
2009-08-03 12:50:00,51.83,51.86,51.81,51.84,4500.0,36.3481,36.3691,36.334,36.3551,4500.0
2009-08-03 12:55:00,51.84,51.86,51.82,51.85,9300.0,36.3551,36.3691,36.341,36.3621,9300.0
2009-08-03 13:00:00,51.86,51.92,51.86,51.9,17800.0,36.3691,36.4112,36.3691,36.3971,17800.0
2009-08-03 13:05:00,51.91,51.97,51.89,51.91,30600.0,36.4042,36.4462,36.3901,36.4042,30600.0
2009-08-03 13:10:00,51.91,51.92,51.87,51.87,12700.0,36.4042,36.4112,36.3761,36.3761,12700.0
2009-08-03 13:15:00,51.87,51.91,51.85,51.91,17700.0,36.3761,36.4042,36.3621,36.4042,17700.0
2009-08-03 13:20:00,51.89,51.93,51.89,51.92,6400.0,36.3901,36.4182,36.3901,36.4112,6400.0
2009-08-03 13:25:00,51.92,51.92,51.88,51.9,5800.0,36.4112,36.4112,36.3831,36.3971,5800.0
2009-08-03 13:30:00,51.9,51.96,51.9,51.94,12900.0,36.3971,36.4392,36.3971,36.4252,12900.0
2009-08-03 13:35:00,51.94,51.95,51.91,51.93,11000.0,36.4252,36.4322,36.4042,36.4182,11000.0
2009-08-03 13:40:00,51.93,51.96,51.93,51.95,9000.0,36.4182,36.4392,36.4182,36.4322,9000.0
2009-08-03 13:45:00,51.94,51.96,51.93,51.95,5800.0,36.4252,36.4392,36.4182,36.4322,5800.0
2009-08-03 13:50:00,51.94,51.94,51.9,51.92,6200.0,36.4252,36.4252,36.3971,36.4112,6200.0
2009-08-03 13:55:00,51.93,51.93,51.89,51.91,4500.0,36.4182,36.4182,36.3901,36.4042,4500.0
2009-08-03 14:00:00,51.93,52.04,51.93,52.04,36300.0,36.4182,36.4953,36.4182,36.4953,36300.0
2009-08-03 14:05:00,52.03,52.05,52.0,52.01,28300.0,36.4883,36.5023,36.4673,36.4743,28300.0
2009-08-03 14:10:00,52.01,52.05,52.0,52.0,13400.0,36.4743,36.5023,36.4673,36.4673,13400.0
2009-08-03 14:15:00,52.01,52.05,52.01,52.03,28600.0,36.4743,36.5023,36.4743,36.4883,28600.0
2009-08-03 14:20:00,52.03,52.08,52.03,52.06,24600.0,36.4883,36.5234,36.4883,36.5093,24600.0
2009-08-03 14:25:00,52.08,52.1,52.01,52.02,17700.0,36.5234,36.5374,36.4743,36.4813,17700.0
2009-08-03 14:30:00,52.02,52.02,51.96,51.96,20700.0,36.4813,36.4813,36.4392,36.4392,20700.0
2009-08-03 14:35:00,51.94,52.0,51.93,51.97,18100.0,36.4252,36.4673,36.4182,36.4462,18100.0
2009-08-03 14:40:00,51.97,52.02,51.97,51.98,11200.0,36.4462,36.4813,36.4462,36.4532,11200.0
2009-08-03 14:45:00,51.99,52.03,51.96,51.99,33600.0,36.4603,36.4883,36.4392,36.4603,33600.0
2009-08-03 14:50:00,51.98,51.99,51.92,51.97,13700.0,36.4532,36.4603,36.4112,36.4462,13700.0
2009-08-03 14:55:00,51.95,51.96,51.91,51.92,7200.0,36.4322,36.4392,36.4042,36.4112,7200.0
2009-08-03 15:00:00,51.92,51.98,51.92,51.98,11700.0,36.4112,36.4532,36.4112,36.4532,11700.0
2009-08-03 15:05:00,51.97,51.99,51.93,51.96,19600.0,36.4462,36.4603,36.4182,36.4392,19600.0
2009-08-03 15:10:00,51.96,51.99,51.96,51.97,32000.0,36.4392,36.4603,36.4392,36.4462,32000.0
2009-08-03 15:15:00,51.97,51.98,51.96,51.98,14400.0,36.4462,36.4532,36.4392,36.4532,14400.0
2009-08-03 15:20:00,52.0,52.01,51.98,51.99,15900.0,36.4673,36.4743,36.4532,36.4603,15900.0
2009-08-03 15:25:00,51.99,52.06,51.97,51.99,43800.0,36.4603,36.5093,36.4462,36.4603,43800.0
2009-08-03 15:30:00,52.0,52.02,51.93,51.96,28800.0,36.4673,36.4813,36.4182,36.4392,28800.0
2009-08-03 15:35:00,51.97,52.0,51.94,51.94,22500.0,36.4462,36.4673,36.4252,36.4252,22500.0
2009-08-03 15:40:00,51.93,51.97,51.89,51.89,126300.0,36.4182,36.4462,36.3901,36.3901,126300.0
2009-08-03 15:45:00,51.88,51.9,51.82,51.89,75700.0,36.3831,36.3971,36.341,36.3901,75700.0
2009-08-03 15:50:00,51.89,51.97,51.89,51.94,34500.0,36.3901,36.4462,36.3901,36.4252,34500.0
2009-08-03 15:55:00,51.94,52.02,51.89,52.01,39100.0,36.4252,36.4813,36.3901,36.4743,39100.0
2009-08-04 09:30:00,51.77,51.87,51.67,51.73,145800.0,36.306,36.3761,36.2358,36.2779,145800.0
2009-08-04 09:35:00,51.74,51.76,51.67,51.72,17300.0,36.2849,36.299,36.2358,36.2709,17300.0
2009-08-04 09:40:00,51.73,51.75,51.67,51.7,14600.0,36.2779,36.2919,36.2358,36.2569,14600.0
2009-08-04 09:45:00,51.72,51.77,51.66,51.74,23400.0,36.2709,36.306,36.2288,36.2849,23400.0
2009-08-04 09:50:00,51.71,51.78,51.68,51.73,15900.0,36.2639,36.313,36.2429,36.2779,15900.0
2009-08-04 09:55:00,51.75,51.88,51.75,51.88,12500.0,36.2919,36.3831,36.2919,36.3831,12500.0
2009-08-04 10:00:00,51.88,52.01,51.85,51.91,15600.0,36.3831,36.4743,36.3621,36.4042,15600.0
2009-08-04 10:05:00,51.93,51.96,51.86,51.88,11200.0,36.4182,36.4392,36.3691,36.3831,11200.0
2009-08-04 10:10:00,51.88,52.0,51.86,51.97,10700.0,36.3831,36.4673,36.3691,36.4462,10700.0
2009-08-04 10:15:00,51.95,51.97,51.88,51.88,12400.0,36.4322,36.4462,36.3831,36.3831,12400.0
2009-08-04 10:20:00,51.86,51.91,51.82,51.85,15300.0,36.3691,36.4042,36.341,36.3621,15300.0
2009-08-04 10:25:00,51.85,51.86,51.76,51.82,11900.0,36.3621,36.3691,36.299,36.341,11900.0
2009-08-04 10:30:00,51.82,51.89,51.78,51.84,22300.0,36.341,36.3901,36.313,36.3551,22300.0
2009-08-04 10:35:00,51.86,51.91,51.84,51.87,6500.0,36.3691,36.4042,36.3551,36.3761,6500.0
2009-08-04 10:40:00,51.89,51.97,51.87,51.96,16500.0,36.3901,36.4462,36.3761,36.4392,16500.0
2009-08-04 10:45:00,51.97,51.99,51.95,51.98,6000.0,36.4462,36.4603,36.4322,36.4532,6000.0
2009-08-04 10:50:00,51.96,51.99,51.93,51.98,4500.0,36.4392,36.4603,36.4182,36.4532,4500.0
2009-08-04 10:55:00,51.98,52.02,51.98,51.99,8300.0,36.4532,36.4813,36.4532,36.4603,8300.0
2009-08-04 11:00:00,51.99,52.06,51.99,52.04,14600.0,36.4603,36.5093,36.4603,36.4953,14600.0
2009-08-04 11:05:00,52.05,52.08,52.02,52.05,18900.0,36.5023,36.5234,36.4813,36.5023,18900.0
2009-08-04 11:10:00,52.05,52.18,52.05,52.15,38000.0,36.5023,36.5935,36.5023,36.5725,38000.0
2009-08-04 11:15:00,52.13,52.14,52.1,52.14,94800.0,36.5584,36.5655,36.5374,36.5655,94800.0
2009-08-04 11:20:00,52.15,52.18,52.07,52.1,31100.0,36.5725,36.5935,36.5164,36.5374,31100.0
2009-08-04 11:25:00,52.09,52.15,52.07,52.15,19400.0,36.5304,36.5725,36.5164,36.5725,19400.0
2009-08-04 11:30:00,52.15,52.16,52.11,52.12,21500.0,36.5725,36.5795,36.5444,36.5514,21500.0
2009-08-04 11:35:00,52.14,52.23,52.13,52.22,34800.0,36.5655,36.6286,36.5584,36.6216,34800.0
2009-08-04 11:40:00,52.21,52.26,52.21,52.25,4900.0,36.6145,36.6496,36.6145,36.6426,4900.0
2009-08-04 11:45:00,52.26,52.26,52.16,52.17,7700.0,36.6496,36.6496,36.5795,36.5865,7700.0
2009-08-04 11:50:00,52.15,52.17,52.11,52.15,12300.0,36.5725,36.5865,36.5444,36.5725,12300.0
2009-08-04 11:55:00,52.15,52.24,52.15,52.21,14700.0,36.5725,36.6356,36.5725,36.6145,14700.0
2009-08-04 12:00:00,52.22,52.22,52.16,52.19,18100.0,36.6216,36.6216,36.5795,36.6005,18100.0
2009-08-04 12:05:00,52.18,52.23,52.17,52.23,37900.0,36.5935,36.6286,36.5865,36.6286,37900.0
2009-08-04 12:10:00,52.24,52.28,52.21,52.27,20200.0,36.6356,36.6636,36.6145,36.6566,20200.0
2009-08-04 12:15:00,52.28,52.32,52.23,52.3,28900.0,36.6636,36.6917,36.6286,36.6777,28900.0
2009-08-04 12:20:00,52.3,52.37,52.3,52.37,15500.0,36.6777,36.7267,36.6777,36.7267,15500.0
2009-08-04 12:25:00,52.36,52.4,52.35,52.35,6400.0,36.7197,36.7478,36.7127,36.7127,6400.0
2009-08-04 12:30:00,52.36,52.38,52.34,52.38,10100.0,36.7197,36.7338,36.7057,36.7338,10100.0
2009-08-04 12:35:00,52.37,52.4,52.3,52.31,11300.0,36.7267,36.7478,36.6777,36.6847,11300.0
2009-08-04 12:40:00,52.3,52.32,52.29,52.32,4200.0,36.6777,36.6917,36.6706,36.6917,4200.0
2009-08-04 12:45:00,52.31,52.38,52.31,52.38,6100.0,36.6847,36.7338,36.6847,36.7338,6100.0
2009-08-04 12:50:00,52.4,52.4,52.35,52.4,6700.0,36.7478,36.7478,36.7127,36.7478,6700.0
2009-08-04 12:55:00,52.4,52.44,52.39,52.43,25300.0,36.7478,36.7758,36.7408,36.7688,25300.0
2009-08-04 13:00:00,52.43,52.44,52.37,52.38,24500.0,36.7688,36.7758,36.7267,36.7338,24500.0
2009-08-04 13:05:00,52.38,52.4,52.36,52.38,7200.0,36.7338,36.7478,36.7197,36.7338,7200.0
2009-08-04 13:10:00,52.38,52.38,52.36,52.37,8400.0,36.7338,36.7338,36.7197,36.7267,8400.0
2009-08-04 13:15:00,52.36,52.38,52.34,52.34,7800.0,36.7197,36.7338,36.7057,36.7057,7800.0
2009-08-04 13:20:00,52.32,52.37,52.32,52.37,2900.0,36.6917,36.7267,36.6917,36.7267,2900.0
2009-08-04 13:25:00,52.37,52.38,52.35,52.36,10300.0,36.7267,36.7338,36.7127,36.7197,10300.0
2009-08-04 13:30:00,52.35,52.38,52.35,52.37,17700.0,36.7127,36.7338,36.7127,36.7267,17700.0
2009-08-04 13:35:00,52.37,52.38,52.33,52.34,5800.0,36.7267,36.7338,36.6987,36.7057,5800.0
2009-08-04 13:40:00,52.34,52.36,52.31,52.31,6200.0,36.7057,36.7197,36.6847,36.6847,6200.0
2009-08-04 13:45:00,52.32,52.33,52.25,52.26,8100.0,36.6917,36.6987,36.6426,36.6496,8100.0
2009-08-04 13:50:00,52.26,52.26,52.15,52.18,27900.0,36.6496,36.6496,36.5725,36.5935,27900.0
2009-08-04 13:55:00,52.17,52.17,52.1,52.1,18900.0,36.5865,36.5865,36.5374,36.5374,18900.0
2009-08-04 14:00:00,52.1,52.12,52.05,52.12,32700.0,36.5374,36.5514,36.5023,36.5514,32700.0
2009-08-04 14:05:00,52.1,52.12,52.06,52.12,24000.0,36.5374,36.5514,36.5093,36.5514,24000.0
2009-08-04 14:10:00,52.13,52.17,52.11,52.15,23900.0,36.5584,36.5865,36.5444,36.5725,23900.0
2009-08-04 14:15:00,52.14,52.17,52.12,52.15,34600.0,36.5655,36.5865,36.5514,36.5725,34600.0
2009-08-04 14:20:00,52.14,52.18,52.13,52.15,14200.0,36.5655,36.5935,36.5584,36.5725,14200.0
2009-08-04 14:25:00,52.16,52.22,52.15,52.21,17500.0,36.5795,36.6216,36.5725,36.6145,17500.0
2009-08-04 14:30:00,52.21,52.26,52.2,52.21,13500.0,36.6145,36.6496,36.6075,36.6145,13500.0
2009-08-04 14:35:00,52.22,52.29,52.2,52.28,23100.0,36.6216,36.6706,36.6075,36.6636,23100.0
2009-08-04 14:40:00,52.29,52.32,52.26,52.27,40700.0,36.6706,36.6917,36.6496,36.6566,40700.0
2009-08-04 14:45:00,52.27,52.28,52.19,52.2,27900.0,36.6566,36.6636,36.6005,36.6075,27900.0
2009-08-04 14:50:00,52.19,52.2,52.09,52.12,73200.0,36.6005,36.6075,36.5304,36.5514,73200.0
2009-08-04 14:55:00,52.13,52.17,52.12,52.14,21800.0,36.5584,36.5865,36.5514,36.5655,21800.0
2009-08-04 15:00:00,52.13,52.19,52.1,52.16,36000.0,36.5584,36.6005,36.5374,36.5795,36000.0
2009-08-04 15:05:00,52.17,52.28,52.17,52.21,36800.0,36.5865,36.6636,36.5865,36.6145,36800.0
2009-08-04 15:10:00,52.21,52.24,52.15,52.19,40700.0,36.6145,36.6356,36.5725,36.6005,40700.0
2009-08-04 15:15:00,52.19,52.19,52.12,52.15,13700.0,36.6005,36.6005,36.5514,36.5725,13700.0
2009-08-04 15:20:00,52.16,52.22,52.14,52.17,33500.0,36.5795,36.6216,36.5655,36.5865,33500.0
2009-08-04 15:25:00,52.16,52.17,52.11,52.12,20600.0,36.5795,36.5865,36.5444,36.5514,20600.0
2009-08-04 15:30:00,52.13,52.17,52.06,52.08,29300.0,36.5584,36.5865,36.5093,36.5234,29300.0
2009-08-04 15:35:00,52.08,52.11,52.07,52.1,26300.0,36.5234,36.5444,36.5164,36.5374,26300.0
2009-08-04 15:40:00,52.08,52.17,52.06,52.13,66300.0,36.5234,36.5865,36.5093,36.5584,66300.0
2009-08-04 15:45:00,52.13,52.18,52.11,52.13,27700.0,36.5584,36.5935,36.5444,36.5584,27700.0
2009-08-04 15:50:00,52.15,52.27,52.15,52.27,73500.0,36.5725,36.6566,36.5725,36.6566,73500.0
2009-08-04 15:55:00,52.27,52.34,52.25,52.32,39400.0,36.6566,36.7057,36.6426,36.6917,39400.0
2009-08-05 09:30:00,52.53,52.53,52.3,52.33,55500.0,36.839,36.839,36.6777,36.6987,55500.0
2009-08-05 09:35:00,52.37,52.54,52.34,52.53,13300.0,36.7267,36.846,36.7057,36.839,13300.0
2009-08-05 09:40:00,52.52,52.57,52.43,52.51,15000.0,36.8319,36.867,36.7688,36.8249,15000.0
2009-08-05 09:45:00,52.49,52.51,52.32,52.33,24000.0,36.8109,36.8249,36.6917,36.6987,24000.0
2009-08-05 09:50:00,52.32,52.34,52.24,52.33,39300.0,36.6917,36.7057,36.6356,36.6987,39300.0
2009-08-05 09:55:00,52.31,52.32,52.21,52.3,28200.0,36.6847,36.6917,36.6145,36.6777,28200.0
2009-08-05 10:00:00,52.31,52.32,52.03,52.11,47800.0,36.6847,36.6917,36.4883,36.5444,47800.0
2009-08-05 10:05:00,52.06,52.14,52.0,52.08,10500.0,36.5093,36.5655,36.4673,36.5234,10500.0
2009-08-05 10:10:00,52.05,52.06,51.96,52.01,17800.0,36.5023,36.5093,36.4392,36.4743,17800.0
2009-08-05 10:15:00,52.01,52.01,51.87,51.91,56000.0,36.4743,36.4743,36.3761,36.4042,56000.0
2009-08-05 10:20:00,51.91,52.01,51.84,52.0,69800.0,36.4042,36.4743,36.3551,36.4673,69800.0
2009-08-05 10:25:00,52.0,52.05,51.99,52.04,17200.0,36.4673,36.5023,36.4603,36.4953,17200.0
2009-08-05 10:30:00,52.04,52.04,51.93,51.95,15300.0,36.4953,36.4953,36.4182,36.4322,15300.0
2009-08-05 10:35:00,51.94,51.97,51.91,51.92,9900.0,36.4252,36.4462,36.4042,36.4112,9900.0
2009-08-05 10:40:00,51.9,51.98,51.9,51.92,14200.0,36.3971,36.4532,36.3971,36.4112,14200.0
2009-08-05 10:45:00,51.93,51.93,51.84,51.88,13800.0,36.4182,36.4182,36.3551,36.3831,13800.0
2009-08-05 10:50:00,51.9,51.95,51.86,51.95,29600.0,36.3971,36.4322,36.3691,36.4322,29600.0
2009-08-05 10:55:00,51.93,52.02,51.91,52.0,43000.0,36.4182,36.4813,36.4042,36.4673,43000.0
2009-08-05 11:00:00,52.01,52.03,51.96,51.99,67800.0,36.4743,36.4883,36.4392,36.4603,67800.0
2009-08-05 11:05:00,51.97,52.09,51.95,52.09,19700.0,36.4462,36.5304,36.4322,36.5304,19700.0
2009-08-05 11:10:00,52.1,52.12,52.07,52.1,13300.0,36.5374,36.5514,36.5164,36.5374,13300.0
2009-08-05 11:15:00,52.13,52.15,52.09,52.1,101800.0,36.5584,36.5725,36.5304,36.5374,101800.0
2009-08-05 11:20:00,52.11,52.15,52.05,52.05,134600.0,36.5444,36.5725,36.5023,36.5023,134600.0
2009-08-05 11:25:00,52.07,52.17,52.07,52.16,81500.0,36.5164,36.5865,36.5164,36.5795,81500.0
2009-08-05 11:30:00,52.16,52.16,52.08,52.13,109600.0,36.5795,36.5795,36.5234,36.5584,109600.0
2009-08-05 11:35:00,52.14,52.15,52.03,52.06,118800.0,36.5655,36.5725,36.4883,36.5093,118800.0
2009-08-05 11:40:00,52.06,52.08,52.02,52.05,130300.0,36.5093,36.5234,36.4813,36.5023,130300.0
2009-08-05 11:45:00,52.06,52.13,52.06,52.13,5100.0,36.5093,36.5584,36.5093,36.5584,5100.0
2009-08-05 11:50:00,52.13,52.16,52.12,52.14,5200.0,36.5584,36.5795,36.5514,36.5655,5200.0
2009-08-05 11:55:00,52.13,52.15,52.07,52.09,15800.0,36.5584,36.5725,36.5164,36.5304,15800.0
2009-08-05 12:00:00,52.1,52.11,52.07,52.11,27800.0,36.5374,36.5444,36.5164,36.5444,27800.0
2009-08-05 12:05:00,52.1,52.1,52.04,52.06,42600.0,36.5374,36.5374,36.4953,36.5093,42600.0
2009-08-05 12:10:00,52.05,52.18,52.05,52.16,27200.0,36.5023,36.5935,36.5023,36.5795,27200.0
2009-08-05 12:15:00,52.18,52.22,52.14,52.21,41300.0,36.5935,36.6216,36.5655,36.6145,41300.0
2009-08-05 12:20:00,52.22,52.26,52.2,52.22,36000.0,36.6216,36.6496,36.6075,36.6216,36000.0
2009-08-05 12:25:00,52.24,52.24,52.17,52.22,27600.0,36.6356,36.6356,36.5865,36.6216,27600.0
2009-08-05 12:30:00,52.21,52.24,52.19,52.19,53300.0,36.6145,36.6356,36.6005,36.6005,53300.0
2009-08-05 12:35:00,52.18,52.21,52.14,52.15,47300.0,36.5935,36.6145,36.5655,36.5725,47300.0
2009-08-05 12:40:00,52.15,52.23,52.15,52.19,38200.0,36.5725,36.6286,36.5725,36.6005,38200.0
2009-08-05 12:45:00,52.19,52.24,52.17,52.22,38700.0,36.6005,36.6356,36.5865,36.6216,38700.0
2009-08-05 12:50:00,52.23,52.25,52.21,52.21,54800.0,36.6286,36.6426,36.6145,36.6145,54800.0
2009-08-05 12:55:00,52.22,52.22,52.12,52.14,56700.0,36.6216,36.6216,36.5514,36.5655,56700.0
2009-08-05 13:00:00,52.14,52.19,52.12,52.14,73600.0,36.5655,36.6005,36.5514,36.5655,73600.0
2009-08-05 13:05:00,52.14,52.14,52.01,52.05,112200.0,36.5655,36.5655,36.4743,36.5023,112200.0
2009-08-05 13:10:00,52.05,52.11,52.05,52.07,77700.0,36.5023,36.5444,36.5023,36.5164,77700.0
2009-08-05 13:15:00,52.06,52.14,52.06,52.12,101900.0,36.5093,36.5655,36.5093,36.5514,101900.0
2009-08-05 13:20:00,52.11,52.12,52.06,52.12,59400.0,36.5444,36.5514,36.5093,36.5514,59400.0
2009-08-05 13:25:00,52.12,52.28,52.1,52.25,121500.0,36.5514,36.6636,36.5374,36.6426,121500.0
2009-08-05 13:30:00,52.26,52.27,52.25,52.26,40700.0,36.6496,36.6566,36.6426,36.6496,40700.0
2009-08-05 13:35:00,52.25,52.27,52.24,52.27,25300.0,36.6426,36.6566,36.6356,36.6566,25300.0
2009-08-05 13:40:00,52.28,52.34,52.26,52.28,34600.0,36.6636,36.7057,36.6496,36.6636,34600.0
2009-08-05 13:45:00,52.27,52.31,52.25,52.27,26000.0,36.6566,36.6847,36.6426,36.6566,26000.0
2009-08-05 13:50:00,52.26,52.27,52.23,52.27,45700.0,36.6496,36.6566,36.6286,36.6566,45700.0
2009-08-05 13:55:00,52.25,52.31,52.25,52.25,27800.0,36.6426,36.6847,36.6426,36.6426,27800.0
2009-08-05 14:00:00,52.25,52.26,52.2,52.26,87500.0,36.6426,36.6496,36.6075,36.6496,87500.0
2009-08-05 14:05:00,52.28,52.3,52.26,52.27,29000.0,36.6636,36.6777,36.6496,36.6566,29000.0
2009-08-05 14:10:00,52.28,52.33,52.28,52.33,21800.0,36.6636,36.6987,36.6636,36.6987,21800.0
2009-08-05 14:15:00,52.32,52.33,52.31,52.32,41600.0,36.6917,36.6987,36.6847,36.6917,41600.0
2009-08-05 14:20:00,52.32,52.34,52.27,52.34,28800.0,36.6917,36.7057,36.6566,36.7057,28800.0
2009-08-05 14:25:00,52.34,52.36,52.31,52.33,31900.0,36.7057,36.7197,36.6847,36.6987,31900.0
2009-08-05 14:30:00,52.34,52.35,52.3,52.34,36900.0,36.7057,36.7127,36.6777,36.7057,36900.0
2009-08-05 14:35:00,52.34,52.37,52.32,52.37,61000.0,36.7057,36.7267,36.6917,36.7267,61000.0
2009-08-05 14:40:00,52.37,52.49,52.36,52.49,57200.0,36.7267,36.8109,36.7197,36.8109,57200.0
2009-08-05 14:45:00,52.5,52.58,52.46,52.58,49200.0,36.8179,36.874,36.7899,36.874,49200.0
2009-08-05 14:50:00,52.58,52.61,52.51,52.54,59200.0,36.874,36.8951,36.8249,36.846,59200.0
2009-08-05 14:55:00,52.54,52.58,52.52,52.56,36600.0,36.846,36.874,36.8319,36.86,36600.0
2009-08-05 15:00:00,52.58,52.62,52.52,52.54,39800.0,36.874,36.9021,36.8319,36.846,39800.0
2009-08-05 15:05:00,52.54,52.56,52.12,52.56,221700.0,36.846,36.86,36.5514,36.86,221700.0
2009-08-05 15:10:00,52.55,52.61,52.55,52.57,83300.0,36.853,36.8951,36.853,36.867,83300.0
2009-08-05 15:15:00,52.57,52.59,52.56,52.57,34000.0,36.867,36.881,36.86,36.867,34000.0
2009-08-05 15:20:00,52.56,52.61,52.56,52.59,48800.0,36.86,36.8951,36.86,36.881,48800.0
2009-08-05 15:25:00,52.59,52.69,52.59,52.68,66000.0,36.881,36.9512,36.881,36.9442,66000.0
2009-08-05 15:30:00,52.68,52.68,52.4,52.47,171600.0,36.9442,36.9442,36.7478,36.7969,171600.0
2009-08-05 15:35:00,52.47,52.49,52.42,52.47,69400.0,36.7969,36.8109,36.7618,36.7969,69400.0
2009-08-05 15:40:00,52.45,52.53,52.44,52.48,96500.0,36.7829,36.839,36.7758,36.8039,96500.0
2009-08-05 15:45:00,52.49,52.5,52.36,52.37,37800.0,36.8109,36.8179,36.7197,36.7267,37800.0
2009-08-05 15:50:00,52.37,52.46,52.37,52.46,32300.0,36.7267,36.7899,36.7267,36.7899,32300.0
2009-08-05 15:55:00,52.46,52.53,52.42,52.5,111400.0,36.7899,36.839,36.7618,36.8179,111400.0
2009-08-06 09:30:00,52.84,52.87,52.75,52.84,38500.0,37.0564,37.0774,36.9932,37.0564,38500.0
2009-08-06 09:35:00,52.85,52.85,52.68,52.78,8000.0,37.0634,37.0634,36.9442,37.0143,8000.0
2009-08-06 09:40:00,52.81,52.9,52.73,52.75,7300.0,37.0353,37.0984,36.9792,36.9932,7300.0
2009-08-06 09:45:00,52.76,52.76,52.6,52.62,15900.0,37.0003,37.0003,36.888,36.9021,15900.0
2009-08-06 09:50:00,52.58,52.65,52.56,52.56,15000.0,36.874,36.9231,36.86,36.86,15000.0
2009-08-06 09:55:00,52.52,52.55,52.46,52.48,31300.0,36.8319,36.853,36.7899,36.8039,31300.0
2009-08-06 10:00:00,52.47,52.47,52.33,52.42,44900.0,36.7969,36.7969,36.6987,36.7618,44900.0
2009-08-06 10:05:00,52.41,52.5,52.35,52.39,62100.0,36.7548,36.8179,36.7127,36.7408,62100.0
2009-08-06 10:10:00,52.37,52.4,52.27,52.29,24800.0,36.7267,36.7478,36.6566,36.6706,24800.0
2009-08-06 10:15:00,52.29,52.29,52.1,52.19,93400.0,36.6706,36.6706,36.5374,36.6005,93400.0
2009-08-06 10:20:00,52.19,52.27,52.14,52.24,49900.0,36.6005,36.6566,36.5655,36.6356,49900.0
2009-08-06 10:25:00,52.26,52.26,52.14,52.24,58100.0,36.6496,36.6496,36.5655,36.6356,58100.0
2009-08-06 10:30:00,52.22,52.33,52.2,52.31,24400.0,36.6216,36.6987,36.6075,36.6847,24400.0
2009-08-06 10:35:00,52.31,52.36,52.25,52.34,38700.0,36.6847,36.7197,36.6426,36.7057,38700.0
2009-08-06 10:40:00,52.35,52.36,52.3,52.32,9500.0,36.7127,36.7197,36.6777,36.6917,9500.0
2009-08-06 10:45:00,52.33,52.47,52.33,52.45,23600.0,36.6987,36.7969,36.6987,36.7829,23600.0
2009-08-06 10:50:00,52.45,52.45,52.39,52.42,20400.0,36.7829,36.7829,36.7408,36.7618,20400.0
2009-08-06 10:55:00,52.42,52.42,52.36,52.4,19200.0,36.7618,36.7618,36.7197,36.7478,19200.0
2009-08-06 11:00:00,52.4,52.5,52.39,52.47,17800.0,36.7478,36.8179,36.7408,36.7969,17800.0
2009-08-06 11:05:00,52.48,52.51,52.41,52.41,30800.0,36.8039,36.8249,36.7548,36.7548,30800.0
2009-08-06 11:10:00,52.41,52.48,52.39,52.46,22000.0,36.7548,36.8039,36.7408,36.7899,22000.0
2009-08-06 11:15:00,52.47,52.54,52.47,52.49,17500.0,36.7969,36.846,36.7969,36.8109,17500.0
2009-08-06 11:20:00,52.5,52.51,52.46,52.46,19300.0,36.8179,36.8249,36.7899,36.7899,19300.0
2009-08-06 11:25:00,52.47,52.54,52.47,52.48,22200.0,36.7969,36.846,36.7969,36.8039,22200.0
2009-08-06 11:30:00,52.47,52.5,52.37,52.4,17600.0,36.7969,36.8179,36.7267,36.7478,17600.0
2009-08-06 11:35:00,52.39,52.47,52.37,52.46,23200.0,36.7408,36.7969,36.7267,36.7899,23200.0
2009-08-06 11:40:00,52.46,52.47,52.42,52.42,19900.0,36.7899,36.7969,36.7618,36.7618,19900.0
2009-08-06 11:45:00,52.42,52.47,52.41,52.45,14700.0,36.7618,36.7969,36.7548,36.7829,14700.0
2009-08-06 11:50:00,52.45,52.48,52.41,52.43,28500.0,36.7829,36.8039,36.7548,36.7688,28500.0
2009-08-06 11:55:00,52.41,52.42,52.38,52.4,13100.0,36.7548,36.7618,36.7338,36.7478,13100.0
2009-08-06 12:00:00,52.41,52.41,52.26,52.28,37200.0,36.7548,36.7548,36.6496,36.6636,37200.0
2009-08-06 12:05:00,52.28,52.3,52.24,52.24,11700.0,36.6636,36.6777,36.6356,36.6356,11700.0
2009-08-06 12:10:00,52.23,52.25,52.18,52.22,25800.0,36.6286,36.6426,36.5935,36.6216,25800.0
2009-08-06 12:15:00,52.23,52.23,52.18,52.23,17600.0,36.6286,36.6286,36.5935,36.6286,17600.0
2009-08-06 12:20:00,52.23,52.27,52.21,52.27,16600.0,36.6286,36.6566,36.6145,36.6566,16600.0
2009-08-06 12:25:00,52.28,52.28,52.2,52.21,18700.0,36.6636,36.6636,36.6075,36.6145,18700.0
2009-08-06 12:30:00,52.2,52.25,52.2,52.23,13500.0,36.6075,36.6426,36.6075,36.6286,13500.0
2009-08-06 12:35:00,52.24,52.27,52.22,52.27,24800.0,36.6356,36.6566,36.6216,36.6566,24800.0
2009-08-06 12:40:00,52.28,52.37,52.27,52.35,19600.0,36.6636,36.7267,36.6566,36.7127,19600.0
2009-08-06 12:45:00,52.35,52.36,52.34,52.35,14400.0,36.7127,36.7197,36.7057,36.7127,14400.0
2009-08-06 12:50:00,52.35,52.35,52.23,52.28,13400.0,36.7127,36.7127,36.6286,36.6636,13400.0
2009-08-06 12:55:00,52.28,52.29,52.22,52.24,13500.0,36.6636,36.6706,36.6216,36.6356,13500.0
2009-08-06 13:00:00,52.25,52.27,52.21,52.25,10200.0,36.6426,36.6566,36.6145,36.6426,10200.0
2009-08-06 13:05:00,52.26,52.31,52.24,52.3,15700.0,36.6496,36.6847,36.6356,36.6777,15700.0
2009-08-06 13:10:00,52.29,52.3,52.27,52.3,9000.0,36.6706,36.6777,36.6566,36.6777,9000.0
2009-08-06 13:15:00,52.32,52.35,52.3,52.3,11200.0,36.6917,36.7127,36.6777,36.6777,11200.0
2009-08-06 13:20:00,52.31,52.38,52.3,52.38,6800.0,36.6847,36.7338,36.6777,36.7338,6800.0
2009-08-06 13:25:00,52.37,52.39,52.33,52.35,16200.0,36.7267,36.7408,36.6987,36.7127,16200.0
2009-08-06 13:30:00,52.34,52.45,52.34,52.42,17300.0,36.7057,36.7829,36.7057,36.7618,17300.0
2009-08-06 13:35:00,52.42,52.44,52.4,52.41,33700.0,36.7618,36.7758,36.7478,36.7548,33700.0
2009-08-06 13:40:00,52.41,52.41,52.22,52.24,81300.0,36.7548,36.7548,36.6216,36.6356,81300.0
2009-08-06 13:45:00,52.24,52.29,52.21,52.23,16600.0,36.6356,36.6706,36.6145,36.6286,16600.0
2009-08-06 13:50:00,52.21,52.26,52.2,52.21,13300.0,36.6145,36.6496,36.6075,36.6145,13300.0
2009-08-06 13:55:00,52.22,52.26,52.21,52.21,71100.0,36.6216,36.6496,36.6145,36.6145,71100.0
2009-08-06 14:00:00,52.22,52.22,52.07,52.09,30100.0,36.6216,36.6216,36.5164,36.5304,30100.0
2009-08-06 14:05:00,52.09,52.09,51.97,52.02,39100.0,36.5304,36.5304,36.4462,36.4813,39100.0
2009-08-06 14:10:00,52.03,52.04,51.96,52.04,23300.0,36.4883,36.4953,36.4392,36.4953,23300.0
2009-08-06 14:15:00,52.03,52.06,52.01,52.06,21000.0,36.4883,36.5093,36.4743,36.5093,21000.0
2009-08-06 14:20:00,52.05,52.06,51.97,52.06,55800.0,36.5023,36.5093,36.4462,36.5093,55800.0
2009-08-06 14:25:00,52.07,52.13,52.07,52.1,38700.0,36.5164,36.5584,36.5164,36.5374,38700.0
2009-08-06 14:30:00,52.1,52.1,52.02,52.09,21800.0,36.5374,36.5374,36.4813,36.5304,21800.0
2009-08-06 14:35:00,52.11,52.14,52.07,52.09,32700.0,36.5444,36.5655,36.5164,36.5304,32700.0
2009-08-06 14:40:00,52.11,52.12,52.06,52.06,12100.0,36.5444,36.5514,36.5093,36.5093,12100.0
2009-08-06 14:45:00,52.02,52.1,52.0,52.1,32700.0,36.4813,36.5374,36.4673,36.5374,32700.0
2009-08-06 14:50:00,52.09,52.11,52.07,52.1,24800.0,36.5304,36.5444,36.5164,36.5374,24800.0
2009-08-06 14:55:00,52.1,52.17,52.1,52.1,30800.0,36.5374,36.5865,36.5374,36.5374,30800.0
2009-08-06 15:00:00,52.09,52.18,52.07,52.18,30800.0,36.5304,36.5935,36.5164,36.5935,30800.0
2009-08-06 15:05:00,52.2,52.22,52.16,52.19,72800.0,36.6075,36.6216,36.5795,36.6005,72800.0
2009-08-06 15:10:00,52.2,52.21,52.12,52.15,25600.0,36.6075,36.6145,36.5514,36.5725,25600.0
2009-08-06 15:15:00,52.15,52.3,52.15,52.3,50700.0,36.5725,36.6777,36.5725,36.6777,50700.0
2009-08-06 15:20:00,52.29,52.37,52.24,52.33,48600.0,36.6706,36.7267,36.6356,36.6987,48600.0
2009-08-06 15:25:00,52.33,52.33,52.29,52.31,37500.0,36.6987,36.6987,36.6706,36.6847,37500.0
2009-08-06 15:30:00,52.3,52.33,52.18,52.25,86300.0,36.6777,36.6987,36.5935,36.6426,86300.0
2009-08-06 15:35:00,52.25,52.31,52.2,52.29,72100.0,36.6426,36.6847,36.6075,36.6706,72100.0
2009-08-06 15:40:00,52.29,52.34,52.21,52.28,102500.0,36.6706,36.7057,36.6145,36.6636,102500.0
2009-08-06 15:45:00,52.31,52.33,52.26,52.29,93400.0,36.6847,36.6987,36.6496,36.6706,93400.0
2009-08-06 15:50:00,52.3,52.3,52.16,52.23,169400.0,36.6777,36.6777,36.5795,36.6286,169400.0
2009-08-06 15:55:00,52.23,52.34,52.23,52.31,313400.0,36.6286,36.7057,36.6286,36.6847,313400.0
2009-08-07 09:30:00,52.79,53.0,52.77,52.93,82500.0,37.0213,37.1686,37.0073,37.1195,82500.0
2009-08-07 09:35:00,52.93,52.94,52.73,52.74,31400.0,37.1195,37.1265,36.9792,36.9862,31400.0
2009-08-07 09:40:00,52.75,52.8,52.7,52.73,12700.0,36.9932,37.0283,36.9582,36.9792,12700.0
2009-08-07 09:45:00,52.76,52.81,52.75,52.8,13400.0,37.0003,37.0353,36.9932,37.0283,13400.0
2009-08-07 09:50:00,52.83,52.9,52.82,52.82,11000.0,37.0493,37.0984,37.0423,37.0423,11000.0
2009-08-07 09:55:00,52.89,52.9,52.72,52.72,17100.0,37.0914,37.0984,36.9722,36.9722,17100.0
2009-08-07 10:00:00,52.72,52.72,52.59,52.65,23300.0,36.9722,36.9722,36.881,36.9231,23300.0
2009-08-07 10:05:00,52.65,52.65,52.55,52.61,43600.0,36.9231,36.9231,36.853,36.8951,43600.0
2009-08-07 10:10:00,52.6,52.76,52.6,52.65,21700.0,36.888,37.0003,36.888,36.9231,21700.0
2009-08-07 10:15:00,52.68,52.75,52.66,52.73,33200.0,36.9442,36.9932,36.9301,36.9792,33200.0
2009-08-07 10:20:00,52.74,52.77,52.64,52.72,77600.0,36.9862,37.0073,36.9161,36.9722,77600.0
2009-08-07 10:25:00,52.75,52.84,52.71,52.8,36500.0,36.9932,37.0564,36.9652,37.0283,36500.0
2009-08-07 10:30:00,52.83,52.89,52.83,52.89,18200.0,37.0493,37.0914,37.0493,37.0914,18200.0
2009-08-07 10:35:00,52.9,53.08,52.86,53.07,26800.0,37.0984,37.2247,37.0704,37.2177,26800.0
2009-08-07 10:40:00,53.06,53.06,52.98,53.0,6000.0,37.2106,37.2106,37.1545,37.1686,6000.0
2009-08-07 10:45:00,52.99,53.09,52.99,53.06,6400.0,37.1616,37.2317,37.1616,37.2106,6400.0
2009-08-07 10:50:00,53.06,53.13,53.06,53.12,11100.0,37.2106,37.2597,37.2106,37.2527,11100.0
2009-08-07 10:55:00,53.13,53.31,53.12,53.26,16000.0,37.2597,37.386,37.2527,37.3509,16000.0
2009-08-07 11:00:00,53.25,53.38,53.25,53.37,12100.0,37.3439,37.4351,37.3439,37.428,12100.0
2009-08-07 11:05:00,53.38,53.38,53.25,53.25,13400.0,37.4351,37.4351,37.3439,37.3439,13400.0
2009-08-07 11:10:00,53.26,53.31,53.26,53.27,8200.0,37.3509,37.386,37.3509,37.3579,8200.0
2009-08-07 11:15:00,53.28,53.28,53.23,53.24,86000.0,37.3649,37.3649,37.3299,37.3369,86000.0
2009-08-07 11:20:00,53.25,53.31,53.25,53.3,88600.0,37.3439,37.386,37.3439,37.379,88600.0
2009-08-07 11:25:00,53.3,53.32,53.27,53.29,17600.0,37.379,37.393,37.3579,37.3719,17600.0
2009-08-07 11:30:00,53.28,53.3,53.26,53.3,6900.0,37.3649,37.379,37.3509,37.379,6900.0
2009-08-07 11:35:00,53.29,53.38,53.29,53.37,3700.0,37.3719,37.4351,37.3719,37.428,3700.0
2009-08-07 11:40:00,53.38,53.38,53.24,53.24,10400.0,37.4351,37.4351,37.3369,37.3369,10400.0
2009-08-07 11:45:00,53.22,53.23,53.13,53.2,4900.0,37.3228,37.3299,37.2597,37.3088,4900.0
2009-08-07 11:50:00,53.21,53.25,53.19,53.23,5100.0,37.3158,37.3439,37.3018,37.3299,5100.0
2009-08-07 11:55:00,53.24,53.36,53.23,53.3,7500.0,37.3369,37.421,37.3299,37.379,7500.0
2009-08-07 12:00:00,53.3,53.34,53.28,53.34,6600.0,37.379,37.407,37.3649,37.407,6600.0
2009-08-07 12:05:00,53.34,53.35,53.29,53.29,14300.0,37.407,37.414,37.3719,37.3719,14300.0
2009-08-07 12:10:00,53.3,53.32,53.26,53.26,11600.0,37.379,37.393,37.3509,37.3509,11600.0
2009-08-07 12:15:00,53.28,53.28,53.23,53.26,8300.0,37.3649,37.3649,37.3299,37.3509,8300.0
2009-08-07 12:20:00,53.27,53.27,53.25,53.27,5900.0,37.3579,37.3579,37.3439,37.3579,5900.0
2009-08-07 12:25:00,53.26,53.28,53.24,53.25,2800.0,37.3509,37.3649,37.3369,37.3439,2800.0
2009-08-07 12:30:00,53.28,53.34,53.27,53.32,7700.0,37.3649,37.407,37.3579,37.393,7700.0
2009-08-07 12:35:00,53.31,53.34,53.3,53.34,3700.0,37.386,37.407,37.379,37.407,3700.0
2009-08-07 12:40:00,53.33,53.36,53.33,53.34,6000.0,37.4,37.421,37.4,37.407,6000.0
2009-08-07 12:45:00,53.36,53.4,53.33,53.37,4200.0,37.421,37.4491,37.4,37.428,4200.0
2009-08-07 12:50:00,53.37,53.43,53.37,53.43,4400.0,37.428,37.4701,37.428,37.4701,4400.0
2009-08-07 12:55:00,53.4,53.4,53.36,53.36,1000.0,37.4491,37.4491,37.421,37.421,1000.0
2009-08-07 13:00:00,53.38,53.46,53.37,53.41,13900.0,37.4351,37.4912,37.428,37.4561,13900.0
2009-08-07 13:05:00,53.41,53.41,53.38,53.39,5600.0,37.4561,37.4561,37.4351,37.4421,5600.0
2009-08-07 13:10:00,53.39,53.43,53.39,53.4,29300.0,37.4421,37.4701,37.4421,37.4491,29300.0
2009-08-07 13:15:00,53.4,53.45,53.4,53.45,5200.0,37.4491,37.4841,37.4491,37.4841,5200.0
2009-08-07 13:20:00,53.45,53.48,53.44,53.48,10400.0,37.4841,37.5052,37.4771,37.5052,10400.0
2009-08-07 13:25:00,53.47,53.6,53.47,53.59,37900.0,37.4982,37.5893,37.4982,37.5823,37900.0
2009-08-07 13:30:00,53.59,53.61,53.55,53.56,28300.0,37.5823,37.5964,37.5543,37.5613,28300.0
2009-08-07 13:35:00,53.59,53.6,53.57,53.57,11100.0,37.5823,37.5893,37.5683,37.5683,11100.0
2009-08-07 13:40:00,53.58,53.58,53.52,53.53,6100.0,37.5753,37.5753,37.5332,37.5403,6100.0
2009-08-07 13:45:00,53.53,53.54,53.52,53.54,2100.0,37.5403,37.5473,37.5332,37.5473,2100.0
2009-08-07 13:50:00,53.52,53.52,53.48,53.5,2300.0,37.5332,37.5332,37.5052,37.5192,2300.0
2009-08-07 13:55:00,53.5,53.52,53.49,53.5,11100.0,37.5192,37.5332,37.5122,37.5192,11100.0
2009-08-07 14:00:00,53.54,53.55,53.51,53.52,3400.0,37.5473,37.5543,37.5262,37.5332,3400.0
2009-08-07 14:05:00,53.53,53.53,53.51,53.52,9400.0,37.5403,37.5403,37.5262,37.5332,9400.0
2009-08-07 14:10:00,53.55,53.57,53.53,53.55,9000.0,37.5543,37.5683,37.5403,37.5543,9000.0
2009-08-07 14:15:00,53.54,53.56,53.51,53.51,6200.0,37.5473,37.5613,37.5262,37.5262,6200.0
2009-08-07 14:20:00,53.52,53.53,53.47,53.47,12400.0,37.5332,37.5403,37.4982,37.4982,12400.0
2009-08-07 14:25:00,53.47,53.47,53.41,53.44,5200.0,37.4982,37.4982,37.4561,37.4771,5200.0
2009-08-07 14:30:00,53.46,53.48,53.4,53.4,7100.0,37.4912,37.5052,37.4491,37.4491,7100.0
2009-08-07 14:35:00,53.4,53.42,53.38,53.39,11300.0,37.4491,37.4631,37.4351,37.4421,11300.0
2009-08-07 14:40:00,53.4,53.42,53.39,53.39,6900.0,37.4491,37.4631,37.4421,37.4421,6900.0
2009-08-07 14:45:00,53.4,53.41,53.37,53.4,21600.0,37.4491,37.4561,37.428,37.4491,21600.0
2009-08-07 14:50:00,53.39,53.39,53.36,53.39,5000.0,37.4421,37.4421,37.421,37.4421,5000.0
2009-08-07 14:55:00,53.38,53.39,53.37,53.38,8100.0,37.4351,37.4421,37.428,37.4351,8100.0
2009-08-07 15:00:00,53.38,53.38,53.24,53.24,16400.0,37.4351,37.4351,37.3369,37.3369,16400.0
2009-08-07 15:05:00,53.25,53.29,53.17,53.22,24200.0,37.3439,37.3719,37.2878,37.3228,24200.0
2009-08-07 15:10:00,53.22,53.23,53.19,53.2,52000.0,37.3228,37.3299,37.3018,37.3088,52000.0
2009-08-07 15:15:00,53.16,53.2,53.15,53.17,17700.0,37.2808,37.3088,37.2738,37.2878,17700.0
2009-08-07 15:20:00,53.13,53.16,53.05,53.16,30200.0,37.2597,37.2808,37.2036,37.2808,30200.0
2009-08-07 15:25:00,53.14,53.28,53.13,53.26,20000.0,37.2667,37.3649,37.2597,37.3509,20000.0
2009-08-07 15:30:00,53.23,53.28,53.16,53.27,18400.0,37.3299,37.3649,37.2808,37.3579,18400.0
2009-08-07 15:35:00,53.28,53.28,53.17,53.17,17800.0,37.3649,37.3649,37.2878,37.2878,17800.0
2009-08-07 15:40:00,53.16,53.25,53.15,53.23,50500.0,37.2808,37.3439,37.2738,37.3299,50500.0
2009-08-07 15:45:00,53.21,53.21,53.12,53.18,45800.0,37.3158,37.3158,37.2527,37.2948,45800.0
2009-08-07 15:50:00,53.17,53.26,53.15,53.25,29600.0,37.2878,37.3509,37.2738,37.3439,29600.0
2009-08-07 15:55:00,53.25,53.25,53.1,53.1,22500.0,37.3439,37.3439,37.2387,37.2387,22500.0
2009-08-10 09:30:00,52.88,52.88,52.77,52.81,33400.0,37.0844,37.0844,37.0073,37.0353,33400.0
2009-08-10 09:35:00,52.8,52.98,52.8,52.89,20400.0,37.0283,37.1545,37.0283,37.0914,20400.0
2009-08-10 09:40:00,52.9,53.03,52.9,52.95,14500.0,37.0984,37.1896,37.0984,37.1335,14500.0
2009-08-10 09:45:00,52.95,53.01,52.83,52.89,16200.0,37.1335,37.1756,37.0493,37.0914,16200.0
2009-08-10 09:50:00,52.89,52.97,52.89,52.92,11100.0,37.0914,37.1475,37.0914,37.1125,11100.0
2009-08-10 09:55:00,52.91,53.03,52.91,52.95,24300.0,37.1054,37.1896,37.1054,37.1335,24300.0
2009-08-10 10:00:00,52.96,52.96,52.85,52.9,24400.0,37.1405,37.1405,37.0634,37.0984,24400.0
2009-08-10 10:05:00,52.9,52.91,52.87,52.91,21300.0,37.0984,37.1054,37.0774,37.1054,21300.0
2009-08-10 10:10:00,52.92,53.04,52.92,53.01,12300.0,37.1125,37.1966,37.1125,37.1756,12300.0
2009-08-10 10:15:00,52.99,53.01,52.91,52.93,18100.0,37.1616,37.1756,37.1054,37.1195,18100.0
2009-08-10 10:20:00,52.93,53.02,52.91,53.0,8100.0,37.1195,37.1826,37.1054,37.1686,8100.0
2009-08-10 10:25:00,53.02,53.06,53.0,53.06,3100.0,37.1826,37.2106,37.1686,37.2106,3100.0
2009-08-10 10:30:00,53.05,53.1,53.04,53.05,4800.0,37.2036,37.2387,37.1966,37.2036,4800.0
2009-08-10 10:35:00,53.05,53.06,53.0,53.06,3100.0,37.2036,37.2106,37.1686,37.2106,3100.0
2009-08-10 10:40:00,53.06,53.06,53.04,53.06,2200.0,37.2106,37.2106,37.1966,37.2106,2200.0
2009-08-10 10:45:00,53.09,53.1,53.05,53.05,4500.0,37.2317,37.2387,37.2036,37.2036,4500.0
2009-08-10 10:50:00,53.04,53.16,53.04,53.13,14700.0,37.1966,37.2808,37.1966,37.2597,14700.0
2009-08-10 10:55:00,53.12,53.12,53.08,53.11,5400.0,37.2527,37.2527,37.2247,37.2457,5400.0
2009-08-10 11:00:00,53.12,53.19,53.11,53.19,26000.0,37.2527,37.3018,37.2457,37.3018,26000.0
2009-08-10 11:05:00,53.19,53.2,53.11,53.13,13100.0,37.3018,37.3088,37.2457,37.2597,13100.0
2009-08-10 11:10:00,53.12,53.15,53.09,53.09,7600.0,37.2527,37.2738,37.2317,37.2317,7600.0
2009-08-10 11:15:00,53.09,53.11,53.06,53.09,18600.0,37.2317,37.2457,37.2106,37.2317,18600.0
2009-08-10 11:20:00,53.1,53.1,53.01,53.05,21000.0,37.2387,37.2387,37.1756,37.2036,21000.0
2009-08-10 11:25:00,53.05,53.06,53.02,53.04,8200.0,37.2036,37.2106,37.1826,37.1966,8200.0
2009-08-10 11:30:00,53.04,53.07,53.03,53.04,21300.0,37.1966,37.2177,37.1896,37.1966,21300.0
2009-08-10 11:35:00,53.04,53.09,53.04,53.09,13600.0,37.1966,37.2317,37.1966,37.2317,13600.0
2009-08-10 11:40:00,53.1,53.11,53.08,53.09,11000.0,37.2387,37.2457,37.2247,37.2317,11000.0
2009-08-10 11:45:00,53.08,53.11,53.02,53.02,14600.0,37.2247,37.2457,37.1826,37.1826,14600.0
2009-08-10 11:50:00,53.04,53.09,53.03,53.03,17500.0,37.1966,37.2317,37.1896,37.1896,17500.0
2009-08-10 11:55:00,53.03,53.05,53.01,53.04,20900.0,37.1896,37.2036,37.1756,37.1966,20900.0
2009-08-10 12:00:00,53.05,53.1,53.05,53.09,10800.0,37.2036,37.2387,37.2036,37.2317,10800.0
2009-08-10 12:05:00,53.08,53.11,53.08,53.09,9800.0,37.2247,37.2457,37.2247,37.2317,9800.0
2009-08-10 12:10:00,53.09,53.09,53.03,53.05,60400.0,37.2317,37.2317,37.1896,37.2036,60400.0
2009-08-10 12:15:00,53.04,53.07,53.04,53.06,23500.0,37.1966,37.2177,37.1966,37.2106,23500.0
2009-08-10 12:20:00,53.06,53.06,53.01,53.02,14100.0,37.2106,37.2106,37.1756,37.1826,14100.0
2009-08-10 12:25:00,53.01,53.01,52.94,52.96,31200.0,37.1756,37.1756,37.1265,37.1405,31200.0
2009-08-10 12:30:00,52.94,52.95,52.91,52.95,8700.0,37.1265,37.1335,37.1054,37.1335,8700.0
2009-08-10 12:35:00,52.93,52.94,52.9,52.93,10800.0,37.1195,37.1265,37.0984,37.1195,10800.0
2009-08-10 12:40:00,52.92,52.95,52.88,52.89,24100.0,37.1125,37.1335,37.0844,37.0914,24100.0
2009-08-10 12:45:00,52.89,52.91,52.88,52.88,11600.0,37.0914,37.1054,37.0844,37.0844,11600.0
2009-08-10 12:50:00,52.88,52.95,52.88,52.91,14300.0,37.0844,37.1335,37.0844,37.1054,14300.0
2009-08-10 12:55:00,52.9,52.91,52.88,52.89,14900.0,37.0984,37.1054,37.0844,37.0914,14900.0
2009-08-10 13:00:00,52.89,52.89,52.82,52.82,11100.0,37.0914,37.0914,37.0423,37.0423,11100.0
2009-08-10 13:05:00,52.83,52.85,52.74,52.74,12700.0,37.0493,37.0634,36.9862,36.9862,12700.0
2009-08-10 13:10:00,52.75,52.79,52.75,52.77,22800.0,36.9932,37.0213,36.9932,37.0073,22800.0
2009-08-10 13:15:00,52.75,52.75,52.69,52.72,13600.0,36.9932,36.9932,36.9512,36.9722,13600.0
2009-08-10 13:20:00,52.7,52.76,52.7,52.73,44700.0,36.9582,37.0003,36.9582,36.9792,44700.0
2009-08-10 13:25:00,52.71,52.71,52.65,52.7,19500.0,36.9652,36.9652,36.9231,36.9582,19500.0
2009-08-10 13:30:00,52.7,52.82,52.69,52.81,28600.0,36.9582,37.0423,36.9512,37.0353,28600.0
2009-08-10 13:35:00,52.8,52.81,52.76,52.76,16000.0,37.0283,37.0353,37.0003,37.0003,16000.0
2009-08-10 13:40:00,52.76,52.84,52.75,52.84,18100.0,37.0003,37.0564,36.9932,37.0564,18100.0
2009-08-10 13:45:00,52.84,52.85,52.79,52.8,15500.0,37.0564,37.0634,37.0213,37.0283,15500.0
2009-08-10 13:50:00,52.79,52.82,52.78,52.8,23000.0,37.0213,37.0423,37.0143,37.0283,23000.0
2009-08-10 13:55:00,52.79,52.8,52.74,52.74,10400.0,37.0213,37.0283,36.9862,36.9862,10400.0
2009-08-10 14:00:00,52.75,52.76,52.71,52.71,18900.0,36.9932,37.0003,36.9652,36.9652,18900.0
2009-08-10 14:05:00,52.7,52.77,52.7,52.76,18800.0,36.9582,37.0073,36.9582,37.0003,18800.0
2009-08-10 14:10:00,52.76,52.77,52.66,52.66,31900.0,37.0003,37.0073,36.9301,36.9301,31900.0
2009-08-10 14:15:00,52.66,52.66,52.59,52.61,25200.0,36.9301,36.9301,36.881,36.8951,25200.0
2009-08-10 14:20:00,52.61,52.68,52.61,52.68,11300.0,36.8951,36.9442,36.8951,36.9442,11300.0
2009-08-10 14:25:00,52.67,52.71,52.65,52.71,13800.0,36.9371,36.9652,36.9231,36.9652,13800.0
2009-08-10 14:30:00,52.7,52.72,52.67,52.72,9400.0,36.9582,36.9722,36.9371,36.9722,9400.0
2009-08-10 14:35:00,52.72,52.75,52.71,52.73,11300.0,36.9722,36.9932,36.9652,36.9792,11300.0
2009-08-10 14:40:00,52.74,52.79,52.74,52.75,13500.0,36.9862,37.0213,36.9862,36.9932,13500.0
2009-08-10 14:45:00,52.75,52.76,52.72,52.74,20400.0,36.9932,37.0003,36.9722,36.9862,20400.0
2009-08-10 14:50:00,52.73,52.73,52.68,52.69,28700.0,36.9792,36.9792,36.9442,36.9512,28700.0
2009-08-10 14:55:00,52.69,52.8,52.68,52.79,15100.0,36.9512,37.0283,36.9442,37.0213,15100.0
2009-08-10 15:00:00,52.8,52.9,52.8,52.86,21900.0,37.0283,37.0984,37.0283,37.0704,21900.0
2009-08-10 15:05:00,52.86,52.88,52.8,52.84,61400.0,37.0704,37.0844,37.0283,37.0564,61400.0
2009-08-10 15:10:00,52.83,52.84,52.79,52.83,16900.0,37.0493,37.0564,37.0213,37.0493,16900.0
2009-08-10 15:15:00,52.83,52.87,52.82,52.84,12900.0,37.0493,37.0774,37.0423,37.0564,12900.0
2009-08-10 15:20:00,52.84,52.88,52.81,52.88,43300.0,37.0564,37.0844,37.0353,37.0844,43300.0
2009-08-10 15:25:00,52.88,52.89,52.85,52.85,20200.0,37.0844,37.0914,37.0634,37.0634,20200.0
2009-08-10 15:30:00,52.86,52.87,52.78,52.8,47300.0,37.0704,37.0774,37.0143,37.0283,47300.0
2009-08-10 15:35:00,52.8,52.88,52.8,52.85,72300.0,37.0283,37.0844,37.0283,37.0634,72300.0
2009-08-10 15:40:00,52.84,52.89,52.8,52.89,79100.0,37.0564,37.0914,37.0283,37.0914,79100.0
2009-08-10 15:45:00,52.89,52.98,52.89,52.97,78600.0,37.0914,37.1545,37.0914,37.1475,78600.0
2009-08-10 15:50:00,52.97,52.98,52.87,52.94,114100.0,37.1475,37.1545,37.0774,37.1265,114100.0
2009-08-10 15:55:00,52.93,52.97,52.89,52.95,261900.0,37.1195,37.1475,37.0914,37.1335,261900.0
2009-08-11 09:30:00,52.8,52.8,52.57,52.7,53800.0,37.0283,37.0283,36.867,36.9582,53800.0
2009-08-11 09:35:00,52.71,52.73,52.62,52.66,21100.0,36.9652,36.9792,36.9021,36.9301,21100.0
2009-08-11 09:40:00,52.64,52.64,52.51,52.56,14900.0,36.9161,36.9161,36.8249,36.86,14900.0
2009-08-11 09:45:00,52.56,52.57,52.37,52.38,15200.0,36.86,36.867,36.7267,36.7338,15200.0
2009-08-11 09:50:00,52.4,52.42,52.35,52.39,12700.0,36.7478,36.7618,36.7127,36.7408,12700.0
2009-08-11 09:55:00,52.39,52.51,52.38,52.48,14100.0,36.7408,36.8249,36.7338,36.8039,14100.0
2009-08-11 10:00:00,52.48,52.48,52.27,52.34,19600.0,36.8039,36.8039,36.6566,36.7057,19600.0
2009-08-11 10:05:00,52.34,52.39,52.28,52.33,22700.0,36.7057,36.7408,36.6636,36.6987,22700.0
2009-08-11 10:10:00,52.34,52.41,52.32,52.4,68800.0,36.7057,36.7548,36.6917,36.7478,68800.0
2009-08-11 10:15:00,52.39,52.41,52.33,52.33,29400.0,36.7408,36.7548,36.6987,36.6987,29400.0
2009-08-11 10:20:00,52.33,52.35,52.28,52.28,20400.0,36.6987,36.7127,36.6636,36.6636,20400.0
2009-08-11 10:25:00,52.26,52.27,52.15,52.15,17700.0,36.6496,36.6566,36.5725,36.5725,17700.0
2009-08-11 10:30:00,52.13,52.22,52.12,52.19,16700.0,36.5584,36.6216,36.5514,36.6005,16700.0
2009-08-11 10:35:00,52.21,52.22,52.12,52.2,14600.0,36.6145,36.6216,36.5514,36.6075,14600.0
2009-08-11 10:40:00,52.19,52.24,52.19,52.21,11200.0,36.6005,36.6356,36.6005,36.6145,11200.0
2009-08-11 10:45:00,52.21,52.23,52.18,52.19,13700.0,36.6145,36.6286,36.5935,36.6005,13700.0
2009-08-11 10:50:00,52.19,52.27,52.19,52.21,22400.0,36.6005,36.6566,36.6005,36.6145,22400.0
2009-08-11 10:55:00,52.2,52.27,52.19,52.25,10700.0,36.6075,36.6566,36.6005,36.6426,10700.0
2009-08-11 11:00:00,52.23,52.27,52.2,52.2,8200.0,36.6286,36.6566,36.6075,36.6075,8200.0
2009-08-11 11:05:00,52.16,52.16,52.1,52.11,18300.0,36.5795,36.5795,36.5374,36.5444,18300.0
2009-08-11 11:10:00,52.11,52.15,51.99,51.99,30300.0,36.5444,36.5725,36.4603,36.4603,30300.0
2009-08-11 11:15:00,52.0,52.02,51.94,52.0,49700.0,36.4673,36.4813,36.4252,36.4673,49700.0
2009-08-11 11:20:00,52.02,52.04,51.97,51.98,42300.0,36.4813,36.4953,36.4462,36.4532,42300.0
2009-08-11 11:25:00,51.98,52.08,51.96,52.07,60100.0,36.4532,36.5234,36.4392,36.5164,60100.0
2009-08-11 11:30:00,52.06,52.07,51.98,52.0,34100.0,36.5093,36.5164,36.4532,36.4673,34100.0
2009-08-11 11:35:00,52.0,52.03,51.99,52.0,5200.0,36.4673,36.4883,36.4603,36.4673,5200.0
2009-08-11 11:40:00,52.0,52.06,52.0,52.06,15300.0,36.4673,36.5093,36.4673,36.5093,15300.0
2009-08-11 11:45:00,52.06,52.07,52.01,52.04,13100.0,36.5093,36.5164,36.4743,36.4953,13100.0
2009-08-11 11:50:00,52.04,52.04,51.99,52.01,5500.0,36.4953,36.4953,36.4603,36.4743,5500.0
2009-08-11 11:55:00,52.01,52.1,52.01,52.06,12200.0,36.4743,36.5374,36.4743,36.5093,12200.0
2009-08-11 12:00:00,52.05,52.07,52.02,52.06,16400.0,36.5023,36.5164,36.4813,36.5093,16400.0
2009-08-11 12:05:00,52.06,52.07,52.03,52.05,9800.0,36.5093,36.5164,36.4883,36.5023,9800.0
2009-08-11 12:10:00,52.06,52.08,52.05,52.07,11300.0,36.5093,36.5234,36.5023,36.5164,11300.0
2009-08-11 12:15:00,52.07,52.17,52.07,52.15,14300.0,36.5164,36.5865,36.5164,36.5725,14300.0
2009-08-11 12:20:00,52.15,52.17,52.1,52.1,8400.0,36.5725,36.5865,36.5374,36.5374,8400.0
2009-08-11 12:25:00,52.09,52.1,52.05,52.08,10500.0,36.5304,36.5374,36.5023,36.5234,10500.0
2009-08-11 12:30:00,52.08,52.11,52.07,52.11,5500.0,36.5234,36.5444,36.5164,36.5444,5500.0
2009-08-11 12:35:00,52.1,52.12,52.08,52.12,7200.0,36.5374,36.5514,36.5234,36.5514,7200.0
2009-08-11 12:40:00,52.11,52.12,52.04,52.05,14700.0,36.5444,36.5514,36.4953,36.5023,14700.0
2009-08-11 12:45:00,52.06,52.07,51.99,51.99,10600.0,36.5093,36.5164,36.4603,36.4603,10600.0
2009-08-11 12:50:00,51.99,52.0,51.93,51.97,12800.0,36.4603,36.4673,36.4182,36.4462,12800.0
2009-08-11 12:55:00,51.96,51.99,51.96,51.97,5000.0,36.4392,36.4603,36.4392,36.4462,5000.0
2009-08-11 13:00:00,51.96,52.05,51.96,51.99,9200.0,36.4392,36.5023,36.4392,36.4603,9200.0
2009-08-11 13:05:00,52.01,52.05,51.99,52.02,8600.0,36.4743,36.5023,36.4603,36.4813,8600.0
2009-08-11 13:10:00,52.01,52.01,51.95,51.95,11900.0,36.4743,36.4743,36.4322,36.4322,11900.0
2009-08-11 13:15:00,51.96,52.04,51.96,52.03,12800.0,36.4392,36.4953,36.4392,36.4883,12800.0
2009-08-11 13:20:00,52.04,52.08,52.01,52.01,9900.0,36.4953,36.5234,36.4743,36.4743,9900.0
2009-08-11 13:25:00,52.02,52.04,51.96,51.98,18800.0,36.4813,36.4953,36.4392,36.4532,18800.0
2009-08-11 13:30:00,51.99,52.07,51.99,52.07,11700.0,36.4603,36.5164,36.4603,36.5164,11700.0
2009-08-11 13:35:00,52.08,52.08,52.03,52.03,13500.0,36.5234,36.5234,36.4883,36.4883,13500.0
2009-08-11 13:40:00,52.03,52.07,52.02,52.06,9600.0,36.4883,36.5164,36.4813,36.5093,9600.0
2009-08-11 13:45:00,52.07,52.09,52.06,52.08,13700.0,36.5164,36.5304,36.5093,36.5234,13700.0
2009-08-11 13:50:00,52.09,52.16,52.09,52.16,15000.0,36.5304,36.5795,36.5304,36.5795,15000.0
2009-08-11 13:55:00,52.16,52.16,52.1,52.11,7800.0,36.5795,36.5795,36.5374,36.5444,7800.0
2009-08-11 14:00:00,52.11,52.16,52.11,52.12,11500.0,36.5444,36.5795,36.5444,36.5514,11500.0
2009-08-11 14:05:00,52.13,52.26,52.12,52.23,14300.0,36.5584,36.6496,36.5514,36.6286,14300.0
2009-08-11 14:10:00,52.24,52.28,52.21,52.25,60600.0,36.6356,36.6636,36.6145,36.6426,60600.0
2009-08-11 14:15:00,52.24,52.26,52.18,52.23,45200.0,36.6356,36.6496,36.5935,36.6286,45200.0
2009-08-11 14:20:00,52.22,52.27,52.21,52.22,19800.0,36.6216,36.6566,36.6145,36.6216,19800.0
2009-08-11 14:25:00,52.24,52.25,52.16,52.19,35000.0,36.6356,36.6426,36.5795,36.6005,35000.0
2009-08-11 14:30:00,52.19,52.21,52.16,52.19,16100.0,36.6005,36.6145,36.5795,36.6005,16100.0
2009-08-11 14:35:00,52.19,52.21,52.16,52.17,10500.0,36.6005,36.6145,36.5795,36.5865,10500.0
2009-08-11 14:40:00,52.19,52.2,52.16,52.17,9600.0,36.6005,36.6075,36.5795,36.5865,9600.0
2009-08-11 14:45:00,52.18,52.19,52.1,52.12,62700.0,36.5935,36.6005,36.5374,36.5514,62700.0
2009-08-11 14:50:00,52.12,52.23,52.11,52.19,25400.0,36.5514,36.6286,36.5444,36.6005,25400.0
2009-08-11 14:55:00,52.2,52.24,52.15,52.23,28000.0,36.6075,36.6356,36.5725,36.6286,28000.0
2009-08-11 15:00:00,52.23,52.28,52.22,52.28,31900.0,36.6286,36.6636,36.6216,36.6636,31900.0
2009-08-11 15:05:00,52.26,52.32,52.19,52.21,27700.0,36.6496,36.6917,36.6005,36.6145,27700.0
2009-08-11 15:10:00,52.22,52.24,52.16,52.19,34800.0,36.6216,36.6356,36.5795,36.6005,34800.0
2009-08-11 15:15:00,52.19,52.22,52.17,52.21,14300.0,36.6005,36.6216,36.5865,36.6145,14300.0
2009-08-11 15:20:00,52.23,52.23,52.18,52.22,35600.0,36.6286,36.6286,36.5935,36.6216,35600.0
2009-08-11 15:25:00,52.21,52.26,52.21,52.22,14500.0,36.6145,36.6496,36.6145,36.6216,14500.0
2009-08-11 15:30:00,52.22,52.23,52.15,52.15,11200.0,36.6216,36.6286,36.5725,36.5725,11200.0
2009-08-11 15:35:00,52.15,52.22,52.15,52.2,15900.0,36.5725,36.6216,36.5725,36.6075,15900.0
2009-08-11 15:40:00,52.2,52.3,52.18,52.28,44300.0,36.6075,36.6777,36.5935,36.6636,44300.0
2009-08-11 15:45:00,52.28,52.29,52.19,52.22,28300.0,36.6636,36.6706,36.6005,36.6216,28300.0
2009-08-11 15:50:00,52.23,52.24,52.12,52.13,52700.0,36.6286,36.6356,36.5514,36.5584,52700.0
2009-08-11 15:55:00,52.14,52.14,52.01,52.02,66400.0,36.5655,36.5655,36.4743,36.4813,66400.0
2009-08-12 09:30:00,51.95,52.18,51.93,52.17,33400.0,36.4322,36.5935,36.4182,36.5865,33400.0
2009-08-12 09:35:00,52.17,52.35,52.17,52.27,25800.0,36.5865,36.7127,36.5865,36.6566,25800.0
2009-08-12 09:40:00,52.26,52.34,52.26,52.32,18900.0,36.6496,36.7057,36.6496,36.6917,18900.0
2009-08-12 09:45:00,52.34,52.42,52.34,52.42,13500.0,36.7057,36.7618,36.7057,36.7618,13500.0
2009-08-12 09:50:00,52.44,52.56,52.43,52.52,28700.0,36.7758,36.86,36.7688,36.8319,28700.0
2009-08-12 09:55:00,52.51,52.56,52.49,52.54,10800.0,36.8249,36.86,36.8109,36.846,10800.0
2009-08-12 10:00:00,52.58,52.72,52.58,52.64,26600.0,36.874,36.9722,36.874,36.9161,26600.0
2009-08-12 10:05:00,52.65,52.69,52.62,52.66,9700.0,36.9231,36.9512,36.9021,36.9301,9700.0
2009-08-12 10:10:00,52.65,52.69,52.62,52.65,16300.0,36.9231,36.9512,36.9021,36.9231,16300.0
2009-08-12 10:15:00,52.64,52.75,52.64,52.68,18600.0,36.9161,36.9932,36.9161,36.9442,18600.0
2009-08-12 10:20:00,52.7,52.76,52.67,52.75,15200.0,36.9582,37.0003,36.9371,36.9932,15200.0
2009-08-12 10:25:00,52.75,52.77,52.7,52.75,31100.0,36.9932,37.0073,36.9582,36.9932,31100.0
2009-08-12 10:30:00,52.72,52.75,52.66,52.73,31700.0,36.9722,36.9932,36.9301,36.9792,31700.0
2009-08-12 10:35:00,52.74,52.74,52.66,52.66,9000.0,36.9862,36.9862,36.9301,36.9301,9000.0
2009-08-12 10:40:00,52.67,52.72,52.65,52.72,10700.0,36.9371,36.9722,36.9231,36.9722,10700.0
2009-08-12 10:45:00,52.71,52.82,52.69,52.79,19100.0,36.9652,37.0423,36.9512,37.0213,19100.0
2009-08-12 10:50:00,52.8,52.87,52.79,52.8,9100.0,37.0283,37.0774,37.0213,37.0283,9100.0
2009-08-12 10:55:00,52.8,52.82,52.78,52.79,5600.0,37.0283,37.0423,37.0143,37.0213,5600.0
2009-08-12 11:00:00,52.79,52.82,52.76,52.78,7800.0,37.0213,37.0423,37.0003,37.0143,7800.0
2009-08-12 11:05:00,52.78,52.78,52.72,52.76,6200.0,37.0143,37.0143,36.9722,37.0003,6200.0
2009-08-12 11:10:00,52.76,52.83,52.75,52.79,5400.0,37.0003,37.0493,36.9932,37.0213,5400.0
2009-08-12 11:15:00,52.8,52.82,52.76,52.79,15600.0,37.0283,37.0423,37.0003,37.0213,15600.0
2009-08-12 11:20:00,52.79,52.82,52.77,52.79,7100.0,37.0213,37.0423,37.0073,37.0213,7100.0
2009-08-12 11:25:00,52.79,52.79,52.76,52.79,8400.0,37.0213,37.0213,37.0003,37.0213,8400.0
2009-08-12 11:30:00,52.8,52.81,52.78,52.81,7400.0,37.0283,37.0353,37.0143,37.0353,7400.0
2009-08-12 11:35:00,52.81,52.85,52.81,52.84,25300.0,37.0353,37.0634,37.0353,37.0564,25300.0
2009-08-12 11:40:00,52.84,52.86,52.82,52.82,17800.0,37.0564,37.0704,37.0423,37.0423,17800.0
2009-08-12 11:45:00,52.82,52.87,52.81,52.86,11300.0,37.0423,37.0774,37.0353,37.0704,11300.0
2009-08-12 11:50:00,52.86,52.87,52.8,52.8,27500.0,37.0704,37.0774,37.0283,37.0283,27500.0
2009-08-12 11:55:00,52.81,52.85,52.8,52.83,14200.0,37.0353,37.0634,37.0283,37.0493,14200.0
2009-08-12 12:00:00,52.83,52.88,52.82,52.84,17200.0,37.0493,37.0844,37.0423,37.0564,17200.0
2009-08-12 12:05:00,52.85,52.85,52.82,52.84,8800.0,37.0634,37.0634,37.0423,37.0564,8800.0
2009-08-12 12:10:00,52.83,52.84,52.8,52.84,8200.0,37.0493,37.0564,37.0283,37.0564,8200.0
2009-08-12 12:15:00,52.84,52.84,52.78,52.78,7000.0,37.0564,37.0564,37.0143,37.0143,7000.0
2009-08-12 12:20:00,52.79,52.79,52.73,52.74,31100.0,37.0213,37.0213,36.9792,36.9862,31100.0
2009-08-12 12:25:00,52.75,52.78,52.72,52.78,8500.0,36.9932,37.0143,36.9722,37.0143,8500.0
2009-08-12 12:30:00,52.77,52.78,52.72,52.72,5400.0,37.0073,37.0143,36.9722,36.9722,5400.0
2009-08-12 12:35:00,52.72,52.77,52.72,52.75,2900.0,36.9722,37.0073,36.9722,36.9932,2900.0
2009-08-12 12:40:00,52.77,52.78,52.71,52.74,6800.0,37.0073,37.0143,36.9652,36.9862,6800.0
2009-08-12 12:45:00,52.72,52.74,52.69,52.73,10200.0,36.9722,36.9862,36.9512,36.9792,10200.0
2009-08-12 12:50:00,52.73,52.8,52.72,52.77,27500.0,36.9792,37.0283,36.9722,37.0073,27500.0
2009-08-12 12:55:00,52.76,52.81,52.75,52.8,15400.0,37.0003,37.0353,36.9932,37.0283,15400.0
2009-08-12 13:00:00,52.8,52.81,52.75,52.78,8800.0,37.0283,37.0353,36.9932,37.0143,8800.0
2009-08-12 13:05:00,52.78,52.83,52.78,52.82,10700.0,37.0143,37.0493,37.0143,37.0423,10700.0
2009-08-12 13:10:00,52.84,52.89,52.84,52.86,13900.0,37.0564,37.0914,37.0564,37.0704,13900.0
2009-08-12 13:15:00,52.85,52.89,52.83,52.85,6500.0,37.0634,37.0914,37.0493,37.0634,6500.0
2009-08-12 13:20:00,52.85,52.89,52.85,52.87,5000.0,37.0634,37.0914,37.0634,37.0774,5000.0
2009-08-12 13:25:00,52.89,52.89,52.86,52.87,1600.0,37.0914,37.0914,37.0704,37.0774,1600.0
2009-08-12 13:30:00,52.87,52.87,52.83,52.84,5600.0,37.0774,37.0774,37.0493,37.0564,5600.0
2009-08-12 13:35:00,52.84,52.84,52.81,52.81,4000.0,37.0564,37.0564,37.0353,37.0353,4000.0
2009-08-12 13:40:00,52.83,52.83,52.78,52.78,14100.0,37.0493,37.0493,37.0143,37.0143,14100.0
2009-08-12 13:45:00,52.77,52.83,52.77,52.82,4900.0,37.0073,37.0493,37.0073,37.0423,4900.0
2009-08-12 13:50:00,52.83,52.84,52.81,52.83,2600.0,37.0493,37.0564,37.0353,37.0493,2600.0
2009-08-12 13:55:00,52.81,52.84,52.79,52.84,9000.0,37.0353,37.0564,37.0213,37.0564,9000.0
2009-08-12 14:00:00,52.83,52.87,52.81,52.83,8400.0,37.0493,37.0774,37.0353,37.0493,8400.0
2009-08-12 14:05:00,52.82,52.86,52.82,52.84,7400.0,37.0423,37.0704,37.0423,37.0564,7400.0
2009-08-12 14:10:00,52.83,52.87,52.82,52.87,11700.0,37.0493,37.0774,37.0423,37.0774,11700.0
2009-08-12 14:15:00,52.86,52.92,52.67,52.7,40500.0,37.0704,37.1125,36.9371,36.9582,40500.0
2009-08-12 14:20:00,52.7,52.85,52.7,52.81,25700.0,36.9582,37.0634,36.9582,37.0353,25700.0
2009-08-12 14:25:00,52.81,52.86,52.63,52.63,20000.0,37.0353,37.0704,36.9091,36.9091,20000.0
2009-08-12 14:30:00,52.59,52.67,52.56,52.66,13500.0,36.881,36.9371,36.86,36.9301,13500.0
2009-08-12 14:35:00,52.66,52.66,52.56,52.57,9200.0,36.9301,36.9301,36.86,36.867,9200.0
2009-08-12 14:40:00,52.59,52.59,52.49,52.52,9200.0,36.881,36.881,36.8109,36.8319,9200.0
2009-08-12 14:45:00,52.53,52.66,52.53,52.64,13500.0,36.839,36.9301,36.839,36.9161,13500.0
2009-08-12 14:50:00,52.62,52.9,52.58,52.89,56100.0,36.9021,37.0984,36.874,37.0914,56100.0
2009-08-12 14:55:00,52.89,53.01,52.87,53.01,39700.0,37.0914,37.1756,37.0774,37.1756,39700.0
2009-08-12 15:00:00,53.01,53.08,52.93,52.94,35000.0,37.1756,37.2247,37.1195,37.1265,35000.0
2009-08-12 15:05:00,52.94,52.98,52.92,52.96,10400.0,37.1265,37.1545,37.1125,37.1405,10400.0
2009-08-12 15:10:00,52.94,52.97,52.93,52.96,9500.0,37.1265,37.1475,37.1195,37.1405,9500.0
2009-08-12 15:15:00,52.98,53.04,52.98,53.02,33500.0,37.1545,37.1966,37.1545,37.1826,33500.0
2009-08-12 15:20:00,53.01,53.04,52.89,52.97,24800.0,37.1756,37.1966,37.0914,37.1475,24800.0
2009-08-12 15:25:00,52.98,53.03,52.96,52.98,6500.0,37.1545,37.1896,37.1405,37.1545,6500.0
2009-08-12 15:30:00,53.0,53.04,52.97,53.03,102300.0,37.1686,37.1966,37.1475,37.1896,102300.0
2009-08-12 15:35:00,53.03,53.09,53.0,53.04,24000.0,37.1896,37.2317,37.1686,37.1966,24000.0
2009-08-12 15:40:00,53.04,53.04,52.86,52.91,37000.0,37.1966,37.1966,37.0704,37.1054,37000.0
2009-08-12 15:45:00,52.91,52.94,52.77,52.82,32200.0,37.1054,37.1265,37.0073,37.0423,32200.0
2009-08-12 15:50:00,52.85,52.87,52.6,52.61,56700.0,37.0634,37.0774,36.888,36.8951,56700.0
2009-08-12 15:55:00,52.63,52.72,52.63,52.71,38100.0,36.9091,36.9722,36.9091,36.9652,38100.0
2009-08-13 09:30:00,52.96,53.04,52.89,52.95,93700.0,37.1405,37.1966,37.0914,37.1335,93700.0
2009-08-13 09:35:00,52.93,52.95,52.77,52.9,101300.0,37.1195,37.1335,37.0073,37.0984,101300.0
2009-08-13 09:40:00,52.87,52.89,52.77,52.79,30300.0,37.0774,37.0914,37.0073,37.0213,30300.0
2009-08-13 09:45:00,52.76,52.82,52.72,52.75,18200.0,37.0003,37.0423,36.9722,36.9932,18200.0
2009-08-13 09:50:00,52.72,52.73,52.42,52.46,21100.0,36.9722,36.9792,36.7618,36.7899,21100.0
2009-08-13 09:55:00,52.44,52.53,52.41,52.5,92300.0,36.7758,36.839,36.7548,36.8179,92300.0
2009-08-13 10:00:00,52.5,52.64,52.42,52.64,105000.0,36.8179,36.9161,36.7618,36.9161,105000.0
2009-08-13 10:05:00,52.63,52.69,52.61,52.66,31000.0,36.9091,36.9512,36.8951,36.9301,31000.0
2009-08-13 10:10:00,52.65,52.74,52.63,52.63,22500.0,36.9231,36.9862,36.9091,36.9091,22500.0
2009-08-13 10:15:00,52.63,52.69,52.6,52.65,14400.0,36.9091,36.9512,36.888,36.9231,14400.0
2009-08-13 10:20:00,52.66,52.79,52.66,52.79,11500.0,36.9301,37.0213,36.9301,37.0213,11500.0
2009-08-13 10:25:00,52.78,52.79,52.71,52.75,24700.0,37.0143,37.0213,36.9652,36.9932,24700.0
2009-08-13 10:30:00,52.75,52.8,52.75,52.78,12500.0,36.9932,37.0283,36.9932,37.0143,12500.0
2009-08-13 10:35:00,52.77,52.93,52.73,52.9,15400.0,37.0073,37.1195,36.9792,37.0984,15400.0
2009-08-13 10:40:00,52.91,52.97,52.91,52.96,10100.0,37.1054,37.1475,37.1054,37.1405,10100.0
2009-08-13 10:45:00,52.97,52.98,52.92,52.95,6700.0,37.1475,37.1545,37.1125,37.1335,6700.0
2009-08-13 10:50:00,52.94,53.06,52.93,53.06,35600.0,37.1265,37.2106,37.1195,37.2106,35600.0
2009-08-13 10:55:00,53.07,53.1,53.04,53.05,13100.0,37.2177,37.2387,37.1966,37.2036,13100.0
2009-08-13 11:00:00,53.04,53.09,53.01,53.09,37600.0,37.1966,37.2317,37.1756,37.2317,37600.0
2009-08-13 11:05:00,53.1,53.1,53.03,53.07,5700.0,37.2387,37.2387,37.1896,37.2177,5700.0
2009-08-13 11:10:00,53.06,53.08,52.96,52.96,11400.0,37.2106,37.2247,37.1405,37.1405,11400.0
2009-08-13 11:15:00,52.97,52.98,52.94,52.95,5300.0,37.1475,37.1545,37.1265,37.1335,5300.0
2009-08-13 11:20:00,52.93,52.95,52.92,52.95,12700.0,37.1195,37.1335,37.1125,37.1335,12700.0
2009-08-13 11:25:00,52.95,52.97,52.93,52.97,40300.0,37.1335,37.1475,37.1195,37.1475,40300.0
2009-08-13 11:30:00,52.97,52.99,52.86,52.9,13000.0,37.1475,37.1616,37.0704,37.0984,13000.0
2009-08-13 11:35:00,52.89,52.97,52.88,52.97,6000.0,37.0914,37.1475,37.0844,37.1475,6000.0
2009-08-13 11:40:00,52.99,52.99,52.96,52.96,5000.0,37.1616,37.1616,37.1405,37.1405,5000.0
2009-08-13 11:45:00,52.97,52.99,52.94,52.97,3700.0,37.1475,37.1616,37.1265,37.1475,3700.0
2009-08-13 11:50:00,52.94,52.97,52.93,52.96,38200.0,37.1265,37.1475,37.1195,37.1405,38200.0
2009-08-13 11:55:00,52.95,53.03,52.94,52.99,10500.0,37.1335,37.1896,37.1265,37.1616,10500.0
2009-08-13 12:00:00,53.04,53.04,52.99,53.01,19200.0,37.1966,37.1966,37.1616,37.1756,19200.0
2009-08-13 12:05:00,53.01,53.06,53.01,53.03,7000.0,37.1756,37.2106,37.1756,37.1896,7000.0
2009-08-13 12:10:00,53.01,53.03,53.0,53.01,7800.0,37.1756,37.1896,37.1686,37.1756,7800.0
2009-08-13 12:15:00,53.01,53.05,53.01,53.04,1300.0,37.1756,37.2036,37.1756,37.1966,1300.0
2009-08-13 12:20:00,53.04,53.06,53.03,53.04,4900.0,37.1966,37.2106,37.1896,37.1966,4900.0
2009-08-13 12:25:00,53.06,53.06,53.0,53.03,4100.0,37.2106,37.2106,37.1686,37.1896,4100.0
2009-08-13 12:30:00,53.01,53.04,53.01,53.03,2800.0,37.1756,37.1966,37.1756,37.1896,2800.0
2009-08-13 12:35:00,53.04,53.07,53.04,53.07,2000.0,37.1966,37.2177,37.1966,37.2177,2000.0
2009-08-13 12:40:00,53.09,53.09,53.03,53.03,3400.0,37.2317,37.2317,37.1896,37.1896,3400.0
2009-08-13 12:45:00,53.05,53.07,53.03,53.04,8200.0,37.2036,37.2177,37.1896,37.1966,8200.0
2009-08-13 12:50:00,53.04,53.04,53.02,53.04,2100.0,37.1966,37.1966,37.1826,37.1966,2100.0
2009-08-13 12:55:00,53.04,53.05,53.02,53.05,23400.0,37.1966,37.2036,37.1826,37.2036,23400.0
2009-08-13 13:00:00,53.05,53.21,53.04,53.19,24000.0,37.2036,37.3158,37.1966,37.3018,24000.0
2009-08-13 13:05:00,53.18,53.18,53.15,53.17,18600.0,37.2948,37.2948,37.2738,37.2878,18600.0
2009-08-13 13:10:00,53.17,53.18,53.02,53.05,22500.0,37.2878,37.2948,37.1826,37.2036,22500.0
2009-08-13 13:15:00,53.05,53.07,52.96,53.0,20100.0,37.2036,37.2177,37.1405,37.1686,20100.0
2009-08-13 13:20:00,53.02,53.05,53.0,53.02,10500.0,37.1826,37.2036,37.1686,37.1826,10500.0
2009-08-13 13:25:00,53.03,53.03,52.97,52.97,10900.0,37.1896,37.1896,37.1475,37.1475,10900.0
2009-08-13 13:30:00,52.98,53.03,52.98,53.03,4400.0,37.1545,37.1896,37.1545,37.1896,4400.0
2009-08-13 13:35:00,53.02,53.03,53.0,53.02,5800.0,37.1826,37.1896,37.1686,37.1826,5800.0
2009-08-13 13:40:00,53.02,53.03,53.01,53.01,6600.0,37.1826,37.1896,37.1756,37.1756,6600.0
2009-08-13 13:45:00,53.01,53.02,52.99,53.01,7700.0,37.1756,37.1826,37.1616,37.1756,7700.0
2009-08-13 13:50:00,53.01,53.02,52.89,52.89,7600.0,37.1756,37.1826,37.0914,37.0914,7600.0
2009-08-13 13:55:00,52.91,52.93,52.89,52.93,6400.0,37.1054,37.1195,37.0914,37.1195,6400.0
2009-08-13 14:00:00,52.95,52.95,52.83,52.83,18500.0,37.1335,37.1335,37.0493,37.0493,18500.0
2009-08-13 14:05:00,52.82,52.85,52.8,52.84,7700.0,37.0423,37.0634,37.0283,37.0564,7700.0
2009-08-13 14:10:00,52.83,52.84,52.75,52.76,22800.0,37.0493,37.0564,36.9932,37.0003,22800.0
2009-08-13 14:15:00,52.8,52.84,52.71,52.82,33100.0,37.0283,37.0564,36.9652,37.0423,33100.0
2009-08-13 14:20:00,52.82,52.84,52.8,52.82,8100.0,37.0423,37.0564,37.0283,37.0423,8100.0
2009-08-13 14:25:00,52.84,52.87,52.82,52.83,7500.0,37.0564,37.0774,37.0423,37.0493,7500.0
2009-08-13 14:30:00,52.88,52.94,52.86,52.86,24200.0,37.0844,37.1265,37.0704,37.0704,24200.0
2009-08-13 14:35:00,52.85,52.94,52.83,52.92,29600.0,37.0634,37.1265,37.0493,37.1125,29600.0
2009-08-13 14:40:00,52.93,52.98,52.92,52.98,6800.0,37.1195,37.1545,37.1125,37.1545,6800.0
2009-08-13 14:45:00,52.97,52.97,52.92,52.92,10800.0,37.1475,37.1475,37.1125,37.1125,10800.0
2009-08-13 14:50:00,52.93,52.95,52.91,52.94,11500.0,37.1195,37.1335,37.1054,37.1265,11500.0
2009-08-13 14:55:00,52.94,52.96,52.84,52.84,14800.0,37.1265,37.1405,37.0564,37.0564,14800.0
2009-08-13 15:00:00,52.86,52.96,52.84,52.94,11900.0,37.0704,37.1405,37.0564,37.1265,11900.0
2009-08-13 15:05:00,52.96,52.96,52.86,52.93,11500.0,37.1405,37.1405,37.0704,37.1195,11500.0
2009-08-13 15:10:00,52.93,53.09,52.93,53.04,53000.0,37.1195,37.2317,37.1195,37.1966,53000.0
2009-08-13 15:15:00,53.04,53.1,53.04,53.07,30500.0,37.1966,37.2387,37.1966,37.2177,30500.0
2009-08-13 15:20:00,53.07,53.11,53.03,53.04,29100.0,37.2177,37.2457,37.1896,37.1966,29100.0
2009-08-13 15:25:00,53.06,53.09,53.05,53.07,12300.0,37.2106,37.2317,37.2036,37.2177,12300.0
2009-08-13 15:30:00,53.08,53.13,53.08,53.1,19600.0,37.2247,37.2597,37.2247,37.2387,19600.0
2009-08-13 15:35:00,53.08,53.1,53.04,53.07,26200.0,37.2247,37.2387,37.1966,37.2177,26200.0
2009-08-13 15:40:00,53.07,53.2,53.07,53.14,38200.0,37.2177,37.3088,37.2177,37.2667,38200.0
2009-08-13 15:45:00,53.14,53.16,53.1,53.13,33400.0,37.2667,37.2808,37.2387,37.2597,33400.0
2009-08-13 15:50:00,53.13,53.16,53.08,53.15,63600.0,37.2597,37.2808,37.2247,37.2738,63600.0
2009-08-13 15:55:00,53.16,53.22,53.12,53.22,39300.0,37.2808,37.3228,37.2527,37.3228,39300.0
2009-08-14 09:30:00,53.25,53.29,53.05,53.1,28300.0,37.3439,37.3719,37.2036,37.2387,28300.0
2009-08-14 09:35:00,53.07,53.07,52.94,53.0,9700.0,37.2177,37.2177,37.1265,37.1686,9700.0
2009-08-14 09:40:00,52.97,53.02,52.9,52.96,11500.0,37.1475,37.1826,37.0984,37.1405,11500.0
2009-08-14 09:45:00,52.93,52.93,52.82,52.87,4900.0,37.1195,37.1195,37.0423,37.0774,4900.0
2009-08-14 09:50:00,52.9,52.95,52.84,52.87,15700.0,37.0984,37.1335,37.0564,37.0774,15700.0
2009-08-14 09:55:00,52.84,52.85,52.59,52.66,22600.0,37.0564,37.0634,36.881,36.9301,22600.0
2009-08-14 10:00:00,52.61,52.61,52.46,52.53,20500.0,36.8951,36.8951,36.7899,36.839,20500.0
2009-08-14 10:05:00,52.49,52.52,52.41,52.48,46200.0,36.8109,36.8319,36.7548,36.8039,46200.0
2009-08-14 10:10:00,52.49,52.51,52.32,52.32,45200.0,36.8109,36.8249,36.6917,36.6917,45200.0
2009-08-14 10:15:00,52.32,52.34,52.2,52.3,43600.0,36.6917,36.7057,36.6075,36.6777,43600.0
2009-08-14 10:20:00,52.3,52.31,52.24,52.31,15400.0,36.6777,36.6847,36.6356,36.6847,15400.0
2009-08-14 10:25:00,52.31,52.41,52.31,52.34,18200.0,36.6847,36.7548,36.6847,36.7057,18200.0
2009-08-14 10:30:00,52.33,52.37,52.26,52.3,19000.0,36.6987,36.7267,36.6496,36.6777,19000.0
2009-08-14 10:35:00,52.29,52.34,52.24,52.33,20000.0,36.6706,36.7057,36.6356,36.6987,20000.0
2009-08-14 10:40:00,52.34,52.36,52.28,52.33,22800.0,36.7057,36.7197,36.6636,36.6987,22800.0
2009-08-14 10:45:00,52.33,52.34,52.25,52.31,25600.0,36.6987,36.7057,36.6426,36.6847,25600.0
2009-08-14 10:50:00,52.3,52.31,52.2,52.22,27600.0,36.6777,36.6847,36.6075,36.6216,27600.0
2009-08-14 10:55:00,52.22,52.33,52.21,52.33,28600.0,36.6216,36.6987,36.6145,36.6987,28600.0
2009-08-14 11:00:00,52.33,52.41,52.29,52.4,31100.0,36.6987,36.7548,36.6706,36.7478,31100.0
2009-08-14 11:05:00,52.4,52.41,52.31,52.35,24800.0,36.7478,36.7548,36.6847,36.7127,24800.0
2009-08-14 11:10:00,52.34,52.35,52.3,52.33,26000.0,36.7057,36.7127,36.6777,36.6987,26000.0
2009-08-14 11:15:00,52.33,52.37,52.25,52.28,36700.0,36.6987,36.7267,36.6426,36.6636,36700.0
2009-08-14 11:20:00,52.28,52.33,52.28,52.31,8800.0,36.6636,36.6987,36.6636,36.6847,8800.0
2009-08-14 11:25:00,52.31,52.31,52.21,52.21,11400.0,36.6847,36.6847,36.6145,36.6145,11400.0
2009-08-14 11:30:00,52.21,52.24,52.13,52.24,29000.0,36.6145,36.6356,36.5584,36.6356,29000.0
2009-08-14 11:35:00,52.24,52.3,52.23,52.26,10800.0,36.6356,36.6777,36.6286,36.6496,10800.0
2009-08-14 11:40:00,52.26,52.32,52.24,52.32,14100.0,36.6496,36.6917,36.6356,36.6917,14100.0
2009-08-14 11:45:00,52.31,52.32,52.28,52.28,4900.0,36.6847,36.6917,36.6636,36.6636,4900.0
2009-08-14 11:50:00,52.29,52.29,52.23,52.25,21700.0,36.6706,36.6706,36.6286,36.6426,21700.0
2009-08-14 11:55:00,52.26,52.31,52.25,52.27,19900.0,36.6496,36.6847,36.6426,36.6566,19900.0
2009-08-14 12:00:00,52.27,52.27,52.25,52.26,3600.0,36.6566,36.6566,36.6426,36.6496,3600.0
2009-08-14 12:05:00,52.25,52.25,52.22,52.25,4800.0,36.6426,36.6426,36.6216,36.6426,4800.0
2009-08-14 12:10:00,52.24,52.3,52.24,52.25,12800.0,36.6356,36.6777,36.6356,36.6426,12800.0
2009-08-14 12:15:00,52.25,52.32,52.24,52.32,16600.0,36.6426,36.6917,36.6356,36.6917,16600.0
2009-08-14 12:20:00,52.32,52.32,52.24,52.24,12600.0,36.6917,36.6917,36.6356,36.6356,12600.0
2009-08-14 12:25:00,52.26,52.26,52.23,52.25,7100.0,36.6496,36.6496,36.6286,36.6426,7100.0
2009-08-14 12:30:00,52.24,52.24,52.22,52.23,26100.0,36.6356,36.6356,36.6216,36.6286,26100.0
2009-08-14 12:35:00,52.22,52.29,52.22,52.29,6200.0,36.6216,36.6706,36.6216,36.6706,6200.0
2009-08-14 12:40:00,52.29,52.3,52.23,52.25,16800.0,36.6706,36.6777,36.6286,36.6426,16800.0
2009-08-14 12:45:00,52.25,52.32,52.25,52.32,11800.0,36.6426,36.6917,36.6426,36.6917,11800.0
2009-08-14 12:50:00,52.33,52.35,52.31,52.31,4700.0,36.6987,36.7127,36.6847,36.6847,4700.0
2009-08-14 12:55:00,52.32,52.38,52.32,52.37,6200.0,36.6917,36.7338,36.6917,36.7267,6200.0
2009-08-14 13:00:00,52.38,52.38,52.33,52.34,3000.0,36.7338,36.7338,36.6987,36.7057,3000.0
2009-08-14 13:05:00,52.33,52.33,52.29,52.3,5300.0,36.6987,36.6987,36.6706,36.6777,5300.0
2009-08-14 13:10:00,52.3,52.33,52.29,52.32,12000.0,36.6777,36.6987,36.6706,36.6917,12000.0
2009-08-14 13:15:00,52.33,52.38,52.29,52.38,12200.0,36.6987,36.7338,36.6706,36.7338,12200.0
2009-08-14 13:20:00,52.36,52.38,52.34,52.36,8900.0,36.7197,36.7338,36.7057,36.7197,8900.0
2009-08-14 13:25:00,52.34,52.34,52.31,52.34,9000.0,36.7057,36.7057,36.6847,36.7057,9000.0
2009-08-14 13:30:00,52.33,52.34,52.25,52.26,23300.0,36.6987,36.7057,36.6426,36.6496,23300.0
2009-08-14 13:35:00,52.27,52.32,52.27,52.28,21200.0,36.6566,36.6917,36.6566,36.6636,21200.0
2009-08-14 13:40:00,52.28,52.31,52.27,52.3,9000.0,36.6636,36.6847,36.6566,36.6777,9000.0
2009-08-14 13:45:00,52.29,52.33,52.28,52.32,12000.0,36.6706,36.6987,36.6636,36.6917,12000.0
2009-08-14 13:50:00,52.32,52.33,52.3,52.31,5100.0,36.6917,36.6987,36.6777,36.6847,5100.0
2009-08-14 13:55:00,52.3,52.33,52.29,52.33,10500.0,36.6777,36.6987,36.6706,36.6987,10500.0
2009-08-14 14:00:00,52.34,52.35,52.32,52.35,3100.0,36.7057,36.7127,36.6917,36.7127,3100.0
2009-08-14 14:05:00,52.35,52.37,52.31,52.31,23200.0,36.7127,36.7267,36.6847,36.6847,23200.0
2009-08-14 14:10:00,52.3,52.37,52.27,52.37,8800.0,36.6777,36.7267,36.6566,36.7267,8800.0
2009-08-14 14:15:00,52.35,52.38,52.33,52.35,8900.0,36.7127,36.7338,36.6987,36.7127,8900.0
2009-08-14 14:20:00,52.34,52.35,52.31,52.31,9200.0,36.7057,36.7127,36.6847,36.6847,9200.0
2009-08-14 14:25:00,52.32,52.35,52.31,52.35,3800.0,36.6917,36.7127,36.6847,36.7127,3800.0
2009-08-14 14:30:00,52.32,52.35,52.31,52.34,10500.0,36.6917,36.7127,36.6847,36.7057,10500.0
2009-08-14 14:35:00,52.33,52.39,52.32,52.38,21400.0,36.6987,36.7408,36.6917,36.7338,21400.0
2009-08-14 14:40:00,52.38,52.47,52.38,52.44,29900.0,36.7338,36.7969,36.7338,36.7758,29900.0
2009-08-14 14:45:00,52.44,52.46,52.43,52.46,8200.0,36.7758,36.7899,36.7688,36.7899,8200.0
2009-08-14 14:50:00,52.45,52.47,52.42,52.43,7700.0,36.7829,36.7969,36.7618,36.7688,7700.0
2009-08-14 14:55:00,52.4,52.43,52.39,52.41,10300.0,36.7478,36.7688,36.7408,36.7548,10300.0
2009-08-14 15:00:00,52.43,52.48,52.43,52.45,12400.0,36.7688,36.8039,36.7688,36.7829,12400.0
2009-08-14 15:05:00,52.46,52.51,52.45,52.47,21600.0,36.7899,36.8249,36.7829,36.7969,21600.0
2009-08-14 15:10:00,52.48,52.48,52.4,52.42,25600.0,36.8039,36.8039,36.7478,36.7618,25600.0
2009-08-14 15:15:00,52.42,52.44,52.41,52.44,38600.0,36.7618,36.7758,36.7548,36.7758,38600.0
2009-08-14 15:20:00,52.45,52.46,52.42,52.42,11100.0,36.7829,36.7899,36.7618,36.7618,11100.0
2009-08-14 15:25:00,52.42,52.42,52.33,52.37,7000.0,36.7618,36.7618,36.6987,36.7267,7000.0
2009-08-14 15:30:00,52.37,52.44,52.37,52.41,16700.0,36.7267,36.7758,36.7267,36.7548,16700.0
2009-08-14 15:35:00,52.41,52.53,52.41,52.53,38300.0,36.7548,36.839,36.7548,36.839,38300.0
2009-08-14 15:40:00,52.52,52.54,52.46,52.54,37500.0,36.8319,36.846,36.7899,36.846,37500.0
2009-08-14 15:45:00,52.53,52.63,52.51,52.51,67300.0,36.839,36.9091,36.8249,36.8249,67300.0
2009-08-14 15:50:00,52.5,52.6,52.49,52.59,47600.0,36.8179,36.888,36.8109,36.881,47600.0
2009-08-14 15:55:00,52.59,52.75,52.59,52.72,81500.0,36.881,36.9932,36.881,36.9722,81500.0
2009-08-17 09:30:00,51.61,51.63,51.48,51.53,45800.0,36.1938,36.2078,36.1026,36.1377,45800.0
2009-08-17 09:35:00,51.55,51.56,51.25,51.27,85400.0,36.1517,36.1587,35.9413,35.9553,85400.0
2009-08-17 09:40:00,51.27,51.35,51.25,51.3,12400.0,35.9553,36.0114,35.9413,35.9764,12400.0
2009-08-17 09:45:00,51.25,51.25,51.18,51.23,12000.0,35.9413,35.9413,35.8922,35.9273,12000.0
2009-08-17 09:50:00,51.23,51.31,51.22,51.26,20200.0,35.9273,35.9834,35.9203,35.9483,20200.0
2009-08-17 09:55:00,51.3,51.4,51.25,51.36,28100.0,35.9764,36.0465,35.9413,36.0184,28100.0
2009-08-17 10:00:00,51.35,51.38,51.27,51.37,16600.0,36.0114,36.0325,35.9553,36.0255,16600.0
2009-08-17 10:05:00,51.37,51.42,51.26,51.36,12700.0,36.0255,36.0605,35.9483,36.0184,12700.0
2009-08-17 10:10:00,51.33,51.35,51.26,51.32,7800.0,35.9974,36.0114,35.9483,35.9904,7800.0
2009-08-17 10:15:00,51.3,51.38,51.26,51.36,18600.0,35.9764,36.0325,35.9483,36.0184,18600.0
2009-08-17 10:20:00,51.34,51.41,51.3,51.34,15100.0,36.0044,36.0535,35.9764,36.0044,15100.0
2009-08-17 10:25:00,51.37,51.43,51.32,51.43,19400.0,36.0255,36.0675,35.9904,36.0675,19400.0
2009-08-17 10:30:00,51.43,51.44,51.38,51.42,19200.0,36.0675,36.0745,36.0325,36.0605,19200.0
2009-08-17 10:35:00,51.42,51.44,51.34,51.38,36400.0,36.0605,36.0745,36.0044,36.0325,36400.0
2009-08-17 10:40:00,51.38,51.43,51.33,51.35,32300.0,36.0325,36.0675,35.9974,36.0114,32300.0
2009-08-17 10:45:00,51.36,51.38,51.33,51.36,26600.0,36.0184,36.0325,35.9974,36.0184,26600.0
2009-08-17 10:50:00,51.36,51.4,51.35,51.35,7900.0,36.0184,36.0465,36.0114,36.0114,7900.0
2009-08-17 10:55:00,51.35,51.35,51.29,51.32,21800.0,36.0114,36.0114,35.9694,35.9904,21800.0
2009-08-17 11:00:00,51.32,51.33,51.28,51.31,18400.0,35.9904,35.9974,35.9623,35.9834,18400.0
2009-08-17 11:05:00,51.3,51.3,51.25,51.26,99700.0,35.9764,35.9764,35.9413,35.9483,99700.0
2009-08-17 11:10:00,51.26,51.3,51.26,51.29,9800.0,35.9483,35.9764,35.9483,35.9694,9800.0
2009-08-17 11:15:00,51.28,51.28,51.19,51.2,31400.0,35.9623,35.9623,35.8992,35.9062,31400.0
2009-08-17 11:20:00,51.22,51.34,51.22,51.34,20700.0,35.9203,36.0044,35.9203,36.0044,20700.0
2009-08-17 11:25:00,51.36,51.44,51.35,51.4,13400.0,36.0184,36.0745,36.0114,36.0465,13400.0
2009-08-17 11:30:00,51.4,51.43,51.39,51.4,12500.0,36.0465,36.0675,36.0395,36.0465,12500.0
2009-08-17 11:35:00,51.39,51.42,51.38,51.41,7700.0,36.0395,36.0605,36.0325,36.0535,7700.0
2009-08-17 11:40:00,51.42,51.46,51.38,51.44,9700.0,36.0605,36.0886,36.0325,36.0745,9700.0
2009-08-17 11:45:00,51.45,51.45,51.4,51.4,5500.0,36.0816,36.0816,36.0465,36.0465,5500.0
2009-08-17 11:50:00,51.41,51.45,51.41,51.43,10400.0,36.0535,36.0816,36.0535,36.0675,10400.0
2009-08-17 11:55:00,51.43,51.52,51.43,51.48,26000.0,36.0675,36.1307,36.0675,36.1026,26000.0
2009-08-17 12:00:00,51.49,51.51,51.48,51.49,6300.0,36.1096,36.1236,36.1026,36.1096,6300.0
2009-08-17 12:05:00,51.47,51.48,51.4,51.41,22000.0,36.0956,36.1026,36.0465,36.0535,22000.0
2009-08-17 12:10:00,51.4,51.46,51.39,51.44,17000.0,36.0465,36.0886,36.0395,36.0745,17000.0
2009-08-17 12:15:00,51.44,51.46,51.42,51.45,28400.0,36.0745,36.0886,36.0605,36.0816,28400.0
2009-08-17 12:20:00,51.45,51.49,51.45,51.49,10000.0,36.0816,36.1096,36.0816,36.1096,10000.0
2009-08-17 12:25:00,51.47,51.48,51.44,51.46,9700.0,36.0956,36.1026,36.0745,36.0886,9700.0
2009-08-17 12:30:00,51.46,51.48,51.45,51.46,2900.0,36.0886,36.1026,36.0816,36.0886,2900.0
2009-08-17 12:35:00,51.48,51.49,51.43,51.43,7700.0,36.1026,36.1096,36.0675,36.0675,7700.0
2009-08-17 12:40:00,51.44,51.44,51.4,51.42,8000.0,36.0745,36.0745,36.0465,36.0605,8000.0
2009-08-17 12:45:00,51.42,51.46,51.41,51.43,6500.0,36.0605,36.0886,36.0535,36.0675,6500.0
2009-08-17 12:50:00,51.44,51.45,51.42,51.42,3600.0,36.0745,36.0816,36.0605,36.0605,3600.0
2009-08-17 12:55:00,51.42,51.44,51.42,51.44,12800.0,36.0605,36.0745,36.0605,36.0745,12800.0
2009-08-17 13:00:00,51.43,51.43,51.33,51.34,18000.0,36.0675,36.0675,35.9974,36.0044,18000.0
2009-08-17 13:05:00,51.35,51.39,51.34,51.39,19500.0,36.0114,36.0395,36.0044,36.0395,19500.0
2009-08-17 13:10:00,51.38,51.41,51.37,51.41,14200.0,36.0325,36.0535,36.0255,36.0535,14200.0
2009-08-17 13:15:00,51.4,51.45,51.4,51.45,25200.0,36.0465,36.0816,36.0465,36.0816,25200.0
2009-08-17 13:20:00,51.45,51.45,51.39,51.39,17200.0,36.0816,36.0816,36.0395,36.0395,17200.0
2009-08-17 13:25:00,51.4,51.45,51.39,51.42,9700.0,36.0465,36.0816,36.0395,36.0605,9700.0
2009-08-17 13:30:00,51.41,51.42,51.35,51.39,19300.0,36.0535,36.0605,36.0114,36.0395,19300.0
2009-08-17 13:35:00,51.39,51.42,51.36,51.37,8700.0,36.0395,36.0605,36.0184,36.0255,8700.0
2009-08-17 13:40:00,51.37,51.4,51.32,51.4,9000.0,36.0255,36.0465,35.9904,36.0465,9000.0
2009-08-17 13:45:00,51.4,51.43,51.37,51.41,11000.0,36.0465,36.0675,36.0255,36.0535,11000.0
2009-08-17 13:50:00,51.41,51.43,51.38,51.41,9500.0,36.0535,36.0675,36.0325,36.0535,9500.0
2009-08-17 13:55:00,51.41,51.48,51.41,51.47,23800.0,36.0535,36.1026,36.0535,36.0956,23800.0
2009-08-17 14:00:00,51.46,51.46,51.42,51.42,16100.0,36.0886,36.0886,36.0605,36.0605,16100.0
2009-08-17 14:05:00,51.41,51.42,51.38,51.39,4900.0,36.0535,36.0605,36.0325,36.0395,4900.0
2009-08-17 14:10:00,51.4,51.42,51.39,51.4,6900.0,36.0465,36.0605,36.0395,36.0465,6900.0
2009-08-17 14:15:00,51.41,51.43,51.4,51.41,7200.0,36.0535,36.0675,36.0465,36.0535,7200.0
2009-08-17 14:20:00,51.42,51.42,51.37,51.39,8000.0,36.0605,36.0605,36.0255,36.0395,8000.0
2009-08-17 14:25:00,51.38,51.47,51.38,51.47,10400.0,36.0325,36.0956,36.0325,36.0956,10400.0
2009-08-17 14:30:00,51.47,51.49,51.44,51.45,15000.0,36.0956,36.1096,36.0745,36.0816,15000.0
2009-08-17 14:35:00,51.45,51.47,51.43,51.44,3500.0,36.0816,36.0956,36.0675,36.0745,3500.0
2009-08-17 14:40:00,51.43,51.44,51.39,51.43,12100.0,36.0675,36.0745,36.0395,36.0675,12100.0
2009-08-17 14:45:00,51.42,51.45,51.36,51.37,40100.0,36.0605,36.0816,36.0184,36.0255,40100.0
2009-08-17 14:50:00,51.38,51.38,51.35,51.37,10400.0,36.0325,36.0325,36.0114,36.0255,10400.0
2009-08-17 14:55:00,51.37,51.42,51.36,51.4,18200.0,36.0255,36.0605,36.0184,36.0465,18200.0
2009-08-17 15:00:00,51.4,51.44,51.38,51.44,33500.0,36.0465,36.0745,36.0325,36.0745,33500.0
2009-08-17 15:05:00,51.46,51.46,51.4,51.42,30000.0,36.0886,36.0886,36.0465,36.0605,30000.0
2009-08-17 15:10:00,51.42,51.42,51.33,51.34,19900.0,36.0605,36.0605,35.9974,36.0044,19900.0
2009-08-17 15:15:00,51.33,51.39,51.33,51.38,15600.0,35.9974,36.0395,35.9974,36.0325,15600.0
2009-08-17 15:20:00,51.38,51.38,51.31,51.31,34300.0,36.0325,36.0325,35.9834,35.9834,34300.0
2009-08-17 15:25:00,51.31,51.32,51.24,51.32,57500.0,35.9834,35.9904,35.9343,35.9904,57500.0
2009-08-17 15:30:00,51.32,51.34,51.29,51.33,31200.0,35.9904,36.0044,35.9694,35.9974,31200.0
2009-08-17 15:35:00,51.33,51.33,51.27,51.31,17100.0,35.9974,35.9974,35.9553,35.9834,17100.0
2009-08-17 15:40:00,51.3,51.3,51.15,51.25,85000.0,35.9764,35.9764,35.8712,35.9413,85000.0
2009-08-17 15:45:00,51.25,51.29,51.19,51.2,38500.0,35.9413,35.9694,35.8992,35.9062,38500.0
2009-08-17 15:50:00,51.2,51.31,51.19,51.26,58300.0,35.9062,35.9834,35.8992,35.9483,58300.0
2009-08-17 15:55:00,51.26,51.32,51.22,51.22,77200.0,35.9483,35.9904,35.9203,35.9203,77200.0
2009-08-18 09:30:00,51.38,51.55,51.37,51.47,21000.0,36.0325,36.1517,36.0255,36.0956,21000.0
2009-08-18 09:35:00,51.44,51.53,51.43,51.48,9600.0,36.0745,36.1377,36.0675,36.1026,9600.0
2009-08-18 09:40:00,51.47,51.51,51.41,51.48,16100.0,36.0956,36.1236,36.0535,36.1026,16100.0
2009-08-18 09:45:00,51.47,51.47,51.34,51.38,10300.0,36.0956,36.0956,36.0044,36.0325,10300.0
2009-08-18 09:50:00,51.38,51.47,51.33,51.47,5700.0,36.0325,36.0956,35.9974,36.0956,5700.0
2009-08-18 09:55:00,51.46,51.46,51.38,51.38,3200.0,36.0886,36.0886,36.0325,36.0325,3200.0
2009-08-18 10:00:00,51.43,51.61,51.42,51.57,7000.0,36.0675,36.1938,36.0605,36.1657,7000.0
2009-08-18 10:05:00,51.58,51.64,51.54,51.55,24900.0,36.1727,36.2148,36.1447,36.1517,24900.0
2009-08-18 10:10:00,51.58,51.63,51.57,51.59,27200.0,36.1727,36.2078,36.1657,36.1797,27200.0
2009-08-18 10:15:00,51.6,51.65,51.58,51.58,14700.0,36.1868,36.2218,36.1727,36.1727,14700.0
2009-08-18 10:20:00,51.58,51.61,51.53,51.54,6700.0,36.1727,36.1938,36.1377,36.1447,6700.0
2009-08-18 10:25:00,51.53,51.55,51.49,51.52,16400.0,36.1377,36.1517,36.1096,36.1307,16400.0
2009-08-18 10:30:00,51.49,51.53,51.48,51.53,12700.0,36.1096,36.1377,36.1026,36.1377,12700.0
2009-08-18 10:35:00,51.52,51.55,51.49,51.54,22700.0,36.1307,36.1517,36.1096,36.1447,22700.0
2009-08-18 10:40:00,51.56,51.56,51.54,51.55,4600.0,36.1587,36.1587,36.1447,36.1517,4600.0
2009-08-18 10:45:00,51.54,51.57,51.5,51.54,31600.0,36.1447,36.1657,36.1166,36.1447,31600.0
2009-08-18 10:50:00,51.56,51.57,51.51,51.53,11500.0,36.1587,36.1657,36.1236,36.1377,11500.0
2009-08-18 10:55:00,51.54,51.55,51.47,51.5,6400.0,36.1447,36.1517,36.0956,36.1166,6400.0
2009-08-18 11:00:00,51.49,51.56,51.49,51.56,2300.0,36.1096,36.1587,36.1096,36.1587,2300.0
2009-08-18 11:05:00,51.56,51.6,51.54,51.59,9000.0,36.1587,36.1868,36.1447,36.1797,9000.0
2009-08-18 11:10:00,51.61,51.64,51.59,51.61,32700.0,36.1938,36.2148,36.1797,36.1938,32700.0
2009-08-18 11:15:00,51.61,51.64,51.6,51.6,17300.0,36.1938,36.2148,36.1868,36.1868,17300.0
2009-08-18 11:20:00,51.61,51.63,51.57,51.61,61400.0,36.1938,36.2078,36.1657,36.1938,61400.0
2009-08-18 11:25:00,51.64,51.66,51.6,51.63,36300.0,36.2148,36.2288,36.1868,36.2078,36300.0
2009-08-18 11:30:00,51.64,51.77,51.63,51.76,34900.0,36.2148,36.306,36.2078,36.299,34900.0
2009-08-18 11:35:00,51.75,51.79,51.75,51.77,35400.0,36.2919,36.32,36.2919,36.306,35400.0
2009-08-18 11:40:00,51.77,51.77,51.74,51.74,23700.0,36.306,36.306,36.2849,36.2849,23700.0
2009-08-18 11:45:00,51.75,51.75,51.74,51.74,8500.0,36.2919,36.2919,36.2849,36.2849,8500.0
2009-08-18 11:50:00,51.74,51.79,51.74,51.75,20000.0,36.2849,36.32,36.2849,36.2919,20000.0
2009-08-18 11:55:00,51.74,51.77,51.73,51.76,14100.0,36.2849,36.306,36.2779,36.299,14100.0
2009-08-18 12:00:00,51.77,51.83,51.76,51.81,16100.0,36.306,36.3481,36.299,36.334,16100.0
2009-08-18 12:05:00,51.8,51.88,51.79,51.82,15500.0,36.327,36.3831,36.32,36.341,15500.0
2009-08-18 12:10:00,51.82,51.84,51.8,51.81,11700.0,36.341,36.3551,36.327,36.334,11700.0
2009-08-18 12:15:00,51.81,51.81,51.79,51.8,5100.0,36.334,36.334,36.32,36.327,5100.0
2009-08-18 12:20:00,51.79,51.82,51.79,51.81,5900.0,36.32,36.341,36.32,36.334,5900.0
2009-08-18 12:25:00,51.81,51.81,51.79,51.8,2300.0,36.334,36.334,36.32,36.327,2300.0
2009-08-18 12:30:00,51.81,51.81,51.78,51.79,4200.0,36.334,36.334,36.313,36.32,4200.0
2009-08-18 12:35:00,51.79,51.8,51.77,51.78,16900.0,36.32,36.327,36.306,36.313,16900.0
2009-08-18 12:40:00,51.77,51.87,51.77,51.87,15800.0,36.306,36.3761,36.306,36.3761,15800.0
2009-08-18 12:45:00,51.86,51.87,51.83,51.84,5900.0,36.3691,36.3761,36.3481,36.3551,5900.0
2009-08-18 12:50:00,51.84,51.84,51.8,51.81,7000.0,36.3551,36.3551,36.327,36.334,7000.0
2009-08-18 12:55:00,51.8,51.83,51.8,51.83,2800.0,36.327,36.3481,36.327,36.3481,2800.0
2009-08-18 13:00:00,51.82,51.88,51.81,51.87,23200.0,36.341,36.3831,36.334,36.3761,23200.0
2009-08-18 13:05:00,51.87,51.87,51.81,51.82,10100.0,36.3761,36.3761,36.334,36.341,10100.0
2009-08-18 13:10:00,51.82,51.83,51.76,51.76,23400.0,36.341,36.3481,36.299,36.299,23400.0
2009-08-18 13:15:00,51.76,51.77,51.75,51.77,9500.0,36.299,36.306,36.2919,36.306,9500.0
2009-08-18 13:20:00,51.76,51.8,51.76,51.78,5900.0,36.299,36.327,36.299,36.313,5900.0
2009-08-18 13:25:00,51.79,51.8,51.77,51.8,11000.0,36.32,36.327,36.306,36.327,11000.0
2009-08-18 13:30:00,51.8,51.83,51.75,51.75,24400.0,36.327,36.3481,36.2919,36.2919,24400.0
2009-08-18 13:35:00,51.73,51.76,51.68,51.7,48800.0,36.2779,36.299,36.2429,36.2569,48800.0
2009-08-18 13:40:00,51.69,51.72,51.69,51.72,13900.0,36.2499,36.2709,36.2499,36.2709,13900.0
2009-08-18 13:45:00,51.72,51.76,51.71,51.75,13200.0,36.2709,36.299,36.2639,36.2919,13200.0
2009-08-18 13:50:00,51.75,51.77,51.73,51.73,5500.0,36.2919,36.306,36.2779,36.2779,5500.0
2009-08-18 13:55:00,51.73,51.77,51.72,51.75,6400.0,36.2779,36.306,36.2709,36.2919,6400.0
2009-08-18 14:00:00,51.77,51.84,51.75,51.82,14200.0,36.306,36.3551,36.2919,36.341,14200.0
2009-08-18 14:05:00,51.8,51.83,51.79,51.82,12000.0,36.327,36.3481,36.32,36.341,12000.0
2009-08-18 14:10:00,51.79,51.84,51.79,51.82,14600.0,36.32,36.3551,36.32,36.341,14600.0
2009-08-18 14:15:00,51.82,51.83,51.8,51.81,14000.0,36.341,36.3481,36.327,36.334,14000.0
2009-08-18 14:20:00,51.81,51.83,51.78,51.82,16400.0,36.334,36.3481,36.313,36.341,16400.0
2009-08-18 14:25:00,51.82,51.87,51.8,51.86,17500.0,36.341,36.3761,36.327,36.3691,17500.0
2009-08-18 14:30:00,51.86,51.89,51.79,51.8,13700.0,36.3691,36.3901,36.32,36.327,13700.0
2009-08-18 14:35:00,51.8,51.81,51.76,51.78,12000.0,36.327,36.334,36.299,36.313,12000.0
2009-08-18 14:40:00,51.79,51.81,51.76,51.77,2300.0,36.32,36.334,36.299,36.306,2300.0
2009-08-18 14:45:00,51.78,51.81,51.78,51.81,1300.0,36.313,36.334,36.313,36.334,1300.0
2009-08-18 14:50:00,51.81,51.83,51.81,51.81,11800.0,36.334,36.3481,36.334,36.334,11800.0
2009-08-18 14:55:00,51.8,51.81,51.77,51.79,10200.0,36.327,36.334,36.306,36.32,10200.0
2009-08-18 15:00:00,51.79,51.86,51.79,51.81,8300.0,36.32,36.3691,36.32,36.334,8300.0
2009-08-18 15:05:00,51.81,51.84,51.81,51.84,7200.0,36.334,36.3551,36.334,36.3551,7200.0
2009-08-18 15:10:00,51.84,51.85,51.83,51.84,14900.0,36.3551,36.3621,36.3481,36.3551,14900.0
2009-08-18 15:15:00,51.85,51.91,51.83,51.9,19300.0,36.3621,36.4042,36.3481,36.3971,19300.0
2009-08-18 15:20:00,51.88,51.89,51.86,51.89,6900.0,36.3831,36.3901,36.3691,36.3901,6900.0
2009-08-18 15:25:00,51.88,51.88,51.76,51.79,29500.0,36.3831,36.3831,36.299,36.32,29500.0
2009-08-18 15:30:00,51.8,51.8,51.76,51.78,24100.0,36.327,36.327,36.299,36.313,24100.0
2009-08-18 15:35:00,51.78,51.79,51.74,51.77,14100.0,36.313,36.32,36.2849,36.306,14100.0
2009-08-18 15:40:00,51.77,51.84,51.77,51.83,35400.0,36.306,36.3551,36.306,36.3481,35400.0
2009-08-18 15:45:00,51.83,51.86,51.8,51.85,133800.0,36.3481,36.3691,36.327,36.3621,133800.0
2009-08-18 15:50:00,51.85,51.88,51.77,51.78,40300.0,36.3621,36.3831,36.306,36.313,40300.0
2009-08-18 15:55:00,51.79,51.79,51.73,51.76,25900.0,36.32,36.32,36.2779,36.299,25900.0
2009-08-19 09:30:00,51.27,51.36,51.19,51.36,42500.0,35.9553,36.0184,35.8992,36.0184,42500.0
2009-08-19 09:35:00,51.36,51.42,51.35,51.38,14700.0,36.0184,36.0605,36.0114,36.0325,14700.0
2009-08-19 09:40:00,51.4,51.49,51.4,51.43,12200.0,36.0465,36.1096,36.0465,36.0675,12200.0
2009-08-19 09:45:00,51.49,51.61,51.49,51.49,21900.0,36.1096,36.1938,36.1096,36.1096,21900.0
2009-08-19 09:50:00,51.53,51.6,51.5,51.52,28500.0,36.1377,36.1868,36.1166,36.1307,28500.0
2009-08-19 09:55:00,51.52,51.63,51.52,51.54,23100.0,36.1307,36.2078,36.1307,36.1447,23100.0
2009-08-19 10:00:00,51.59,51.77,51.59,51.77,21100.0,36.1797,36.306,36.1797,36.306,21100.0
2009-08-19 10:05:00,51.78,51.78,51.73,51.74,16000.0,36.313,36.313,36.2779,36.2849,16000.0
2009-08-19 10:10:00,51.74,51.77,51.64,51.66,30800.0,36.2849,36.306,36.2148,36.2288,30800.0
2009-08-19 10:15:00,51.66,51.67,51.59,51.61,37800.0,36.2288,36.2358,36.1797,36.1938,37800.0
2009-08-19 10:20:00,51.6,51.66,51.59,51.63,28500.0,36.1868,36.2288,36.1797,36.2078,28500.0
2009-08-19 10:25:00,51.61,51.64,51.55,51.64,28800.0,36.1938,36.2148,36.1517,36.2148,28800.0
2009-08-19 10:30:00,51.65,51.84,51.64,51.76,96000.0,36.2218,36.3551,36.2148,36.299,96000.0
2009-08-19 10:35:00,51.77,51.88,51.76,51.81,17200.0,36.306,36.3831,36.299,36.334,17200.0
2009-08-19 10:40:00,51.79,51.84,51.77,51.8,26900.0,36.32,36.3551,36.306,36.327,26900.0
2009-08-19 10:45:00,51.78,51.79,51.67,51.69,4300.0,36.313,36.32,36.2358,36.2499,4300.0
2009-08-19 10:50:00,51.69,51.73,51.68,51.73,8600.0,36.2499,36.2779,36.2429,36.2779,8600.0
2009-08-19 10:55:00,51.72,51.72,51.66,51.71,44900.0,36.2709,36.2709,36.2288,36.2639,44900.0
2009-08-19 11:00:00,51.69,51.79,51.66,51.76,55700.0,36.2499,36.32,36.2288,36.299,55700.0
2009-08-19 11:05:00,51.76,51.81,51.73,51.73,10700.0,36.299,36.334,36.2779,36.2779,10700.0
2009-08-19 11:10:00,51.73,51.73,51.69,51.72,22600.0,36.2779,36.2779,36.2499,36.2709,22600.0
2009-08-19 11:15:00,51.73,51.77,51.73,51.76,29100.0,36.2779,36.306,36.2779,36.299,29100.0
2009-08-19 11:20:00,51.75,51.76,51.71,51.71,6600.0,36.2919,36.299,36.2639,36.2639,6600.0
2009-08-19 11:25:00,51.69,51.76,51.69,51.73,3700.0,36.2499,36.299,36.2499,36.2779,3700.0
2009-08-19 11:30:00,51.75,51.77,51.72,51.72,38800.0,36.2919,36.306,36.2709,36.2709,38800.0
2009-08-19 11:35:00,51.72,51.72,51.69,51.69,7300.0,36.2709,36.2709,36.2499,36.2499,7300.0
2009-08-19 11:40:00,51.7,51.77,51.69,51.75,28400.0,36.2569,36.306,36.2499,36.2919,28400.0
2009-08-19 11:45:00,51.73,51.83,51.72,51.81,12600.0,36.2779,36.3481,36.2709,36.334,12600.0
2009-08-19 11:50:00,51.81,52.05,51.81,52.03,24000.0,36.334,36.5023,36.334,36.4883,24000.0
2009-08-19 11:55:00,52.06,52.12,52.05,52.1,15500.0,36.5093,36.5514,36.5023,36.5374,15500.0
2009-08-19 12:00:00,52.11,52.17,52.08,52.11,14400.0,36.5444,36.5865,36.5234,36.5444,14400.0
2009-08-19 12:05:00,52.1,52.26,52.1,52.26,18900.0,36.5374,36.6496,36.5374,36.6496,18900.0
2009-08-19 12:10:00,52.26,52.34,52.25,52.27,25200.0,36.6496,36.7057,36.6426,36.6566,25200.0
2009-08-19 12:15:00,52.26,52.26,52.2,52.2,8900.0,36.6496,36.6496,36.6075,36.6075,8900.0
2009-08-19 12:20:00,52.23,52.24,52.2,52.23,6100.0,36.6286,36.6356,36.6075,36.6286,6100.0
2009-08-19 12:25:00,52.22,52.22,52.19,52.2,2500.0,36.6216,36.6216,36.6005,36.6075,2500.0
2009-08-19 12:30:00,52.22,52.23,52.17,52.19,4900.0,36.6216,36.6286,36.5865,36.6005,4900.0
2009-08-19 12:35:00,52.19,52.25,52.19,52.24,7300.0,36.6005,36.6426,36.6005,36.6356,7300.0
2009-08-19 12:40:00,52.24,52.24,52.18,52.19,40400.0,36.6356,36.6356,36.5935,36.6005,40400.0
2009-08-19 12:45:00,52.17,52.21,52.16,52.17,7700.0,36.5865,36.6145,36.5795,36.5865,7700.0
2009-08-19 12:50:00,52.18,52.28,52.18,52.27,32500.0,36.5935,36.6636,36.5935,36.6566,32500.0
2009-08-19 12:55:00,52.27,52.27,52.24,52.26,6900.0,36.6566,36.6566,36.6356,36.6496,6900.0
2009-08-19 13:00:00,52.24,52.27,52.24,52.24,9800.0,36.6356,36.6566,36.6356,36.6356,9800.0
2009-08-19 13:05:00,52.24,52.32,52.24,52.32,8100.0,36.6356,36.6917,36.6356,36.6917,8100.0
2009-08-19 13:10:00,52.31,52.38,52.31,52.32,15200.0,36.6847,36.7338,36.6847,36.6917,15200.0
2009-08-19 13:15:00,52.34,52.34,52.29,52.31,3200.0,36.7057,36.7057,36.6706,36.6847,3200.0
2009-08-19 13:20:00,52.3,52.34,52.29,52.31,3500.0,36.6777,36.7057,36.6706,36.6847,3500.0
2009-08-19 13:25:00,52.32,52.32,52.28,52.28,7800.0,36.6917,36.6917,36.6636,36.6636,7800.0
2009-08-19 13:30:00,52.29,52.29,52.25,52.25,3800.0,36.6706,36.6706,36.6426,36.6426,3800.0
2009-08-19 13:35:00,52.26,52.31,52.26,52.31,13600.0,36.6496,36.6847,36.6496,36.6847,13600.0
2009-08-19 13:40:00,52.3,52.31,52.28,52.3,2100.0,36.6777,36.6847,36.6636,36.6777,2100.0
2009-08-19 13:45:00,52.28,52.3,52.24,52.29,5500.0,36.6636,36.6777,36.6356,36.6706,5500.0
2009-08-19 13:50:00,52.29,52.32,52.28,52.29,9100.0,36.6706,36.6917,36.6636,36.6706,9100.0
2009-08-19 13:55:00,52.28,52.29,52.27,52.29,3500.0,36.6636,36.6706,36.6566,36.6706,3500.0
2009-08-19 14:00:00,52.31,52.31,52.25,52.25,4200.0,36.6847,36.6847,36.6426,36.6426,4200.0
2009-08-19 14:05:00,52.27,52.28,52.24,52.26,18600.0,36.6566,36.6636,36.6356,36.6496,18600.0
2009-08-19 14:10:00,52.25,52.27,52.24,52.24,11500.0,36.6426,36.6566,36.6356,36.6356,11500.0
2009-08-19 14:15:00,52.24,52.25,52.22,52.25,12800.0,36.6356,36.6426,36.6216,36.6426,12800.0
2009-08-19 14:20:00,52.27,52.27,52.2,52.21,7300.0,36.6566,36.6566,36.6075,36.6145,7300.0
2009-08-19 14:25:00,52.2,52.23,52.18,52.2,10500.0,36.6075,36.6286,36.5935,36.6075,10500.0
2009-08-19 14:30:00,52.22,52.22,52.16,52.16,6800.0,36.6216,36.6216,36.5795,36.5795,6800.0
2009-08-19 14:35:00,52.14,52.18,52.14,52.16,45800.0,36.5655,36.5935,36.5655,36.5795,45800.0
2009-08-19 14:40:00,52.16,52.19,52.13,52.18,16800.0,36.5795,36.6005,36.5584,36.5935,16800.0
2009-08-19 14:45:00,52.14,52.17,52.13,52.13,25400.0,36.5655,36.5865,36.5584,36.5584,25400.0
2009-08-19 14:50:00,52.14,52.19,52.11,52.19,38200.0,36.5655,36.6005,36.5444,36.6005,38200.0
2009-08-19 14:55:00,52.19,52.23,52.18,52.21,17600.0,36.6005,36.6286,36.5935,36.6145,17600.0
2009-08-19 15:00:00,52.23,52.23,52.14,52.16,28200.0,36.6286,36.6286,36.5655,36.5795,28200.0
2009-08-19 15:05:00,52.15,52.16,52.06,52.07,41600.0,36.5725,36.5795,36.5093,36.5164,41600.0
2009-08-19 15:10:00,52.07,52.09,51.99,52.03,20400.0,36.5164,36.5304,36.4603,36.4883,20400.0
2009-08-19 15:15:00,52.01,52.06,52.01,52.04,17500.0,36.4743,36.5093,36.4743,36.4953,17500.0
2009-08-19 15:20:00,52.04,52.08,52.01,52.05,5200.0,36.4953,36.5234,36.4743,36.5023,5200.0
2009-08-19 15:25:00,52.06,52.07,52.01,52.06,29100.0,36.5093,36.5164,36.4743,36.5093,29100.0
2009-08-19 15:30:00,52.08,52.08,52.01,52.04,20300.0,36.5234,36.5234,36.4743,36.4953,20300.0
2009-08-19 15:35:00,52.03,52.14,52.02,52.13,23000.0,36.4883,36.5655,36.4813,36.5584,23000.0
2009-08-19 15:40:00,52.13,52.16,52.11,52.12,18300.0,36.5584,36.5795,36.5444,36.5514,18300.0
2009-08-19 15:45:00,52.13,52.15,52.07,52.09,24800.0,36.5584,36.5725,36.5164,36.5304,24800.0
2009-08-19 15:50:00,52.1,52.16,52.1,52.14,11500.0,36.5374,36.5795,36.5374,36.5655,11500.0
2009-08-19 15:55:00,52.15,52.22,52.15,52.16,17900.0,36.5725,36.6216,36.5725,36.5795,17900.0
2009-08-20 09:30:00,52.22,52.31,52.15,52.28,62900.0,36.6216,36.6847,36.5725,36.6636,62900.0
2009-08-20 09:35:00,52.27,52.4,52.27,52.4,14300.0,36.6566,36.7478,36.6566,36.7478,14300.0
2009-08-20 09:40:00,52.44,52.54,52.4,52.43,13900.0,36.7758,36.846,36.7478,36.7688,13900.0
2009-08-20 09:45:00,52.45,52.51,52.45,52.49,4700.0,36.7829,36.8249,36.7829,36.8109,4700.0
2009-08-20 09:50:00,52.47,52.51,52.4,52.47,11600.0,36.7969,36.8249,36.7478,36.7969,11600.0
2009-08-20 09:55:00,52.46,52.58,52.44,52.57,26300.0,36.7899,36.874,36.7758,36.867,26300.0
2009-08-20 10:00:00,52.57,52.62,52.51,52.54,21600.0,36.867,36.9021,36.8249,36.846,21600.0
2009-08-20 10:05:00,52.51,52.56,52.46,52.49,19400.0,36.8249,36.86,36.7899,36.8109,19400.0
2009-08-20 10:10:00,52.49,52.53,52.44,52.51,6900.0,36.8109,36.839,36.7758,36.8249,6900.0
2009-08-20 10:15:00,52.51,52.53,52.49,52.52,12400.0,36.8249,36.839,36.8109,36.8319,12400.0
2009-08-20 10:20:00,52.54,52.57,52.51,52.56,18700.0,36.846,36.867,36.8249,36.86,18700.0
2009-08-20 10:25:00,52.56,52.58,52.52,52.56,14000.0,36.86,36.874,36.8319,36.86,14000.0
2009-08-20 10:30:00,52.58,52.62,52.55,52.61,13300.0,36.874,36.9021,36.853,36.8951,13300.0
2009-08-20 10:35:00,52.6,52.66,52.6,52.64,6500.0,36.888,36.9301,36.888,36.9161,6500.0
2009-08-20 10:40:00,52.64,52.76,52.62,52.75,10900.0,36.9161,37.0003,36.9021,36.9932,10900.0
2009-08-20 10:45:00,52.73,52.75,52.71,52.72,10900.0,36.9792,36.9932,36.9652,36.9722,10900.0
2009-08-20 10:50:00,52.72,52.74,52.68,52.71,13500.0,36.9722,36.9862,36.9442,36.9652,13500.0
2009-08-20 10:55:00,52.7,52.74,52.69,52.7,21800.0,36.9582,36.9862,36.9512,36.9582,21800.0
2009-08-20 11:00:00,52.71,52.71,52.65,52.67,6000.0,36.9652,36.9652,36.9231,36.9371,6000.0
2009-08-20 11:05:00,52.67,52.72,52.66,52.67,49300.0,36.9371,36.9722,36.9301,36.9371,49300.0
2009-08-20 11:10:00,52.66,52.72,52.66,52.7,23000.0,36.9301,36.9722,36.9301,36.9582,23000.0
2009-08-20 11:15:00,52.71,52.72,52.66,52.67,4100.0,36.9652,36.9722,36.9301,36.9371,4100.0
2009-08-20 11:20:00,52.66,52.68,52.63,52.63,5100.0,36.9301,36.9442,36.9091,36.9091,5100.0
2009-08-20 11:25:00,52.65,52.66,52.63,52.66,4900.0,36.9231,36.9301,36.9091,36.9301,4900.0
2009-08-20 11:30:00,52.69,52.7,52.63,52.66,23300.0,36.9512,36.9582,36.9091,36.9301,23300.0
2009-08-20 11:35:00,52.65,52.66,52.57,52.59,18300.0,36.9231,36.9301,36.867,36.881,18300.0
2009-08-20 11:40:00,52.57,52.6,52.57,52.6,7600.0,36.867,36.888,36.867,36.888,7600.0
2009-08-20 11:45:00,52.6,52.62,52.6,52.62,5700.0,36.888,36.9021,36.888,36.9021,5700.0
2009-08-20 11:50:00,52.61,52.68,52.61,52.68,18800.0,36.8951,36.9442,36.8951,36.9442,18800.0
2009-08-20 11:55:00,52.68,52.69,52.62,52.63,11400.0,36.9442,36.9512,36.9021,36.9091,11400.0
2009-08-20 12:00:00,52.63,52.66,52.62,52.65,9900.0,36.9091,36.9301,36.9021,36.9231,9900.0
2009-08-20 12:05:00,52.65,52.68,52.65,52.67,6800.0,36.9231,36.9442,36.9231,36.9371,6800.0
2009-08-20 12:10:00,52.67,52.67,52.64,52.65,9200.0,36.9371,36.9371,36.9161,36.9231,9200.0
2009-08-20 12:15:00,52.64,52.65,52.62,52.62,4200.0,36.9161,36.9231,36.9021,36.9021,4200.0
2009-08-20 12:20:00,52.62,52.62,52.57,52.57,7100.0,36.9021,36.9021,36.867,36.867,7100.0
2009-08-20 12:25:00,52.58,52.62,52.56,52.61,7100.0,36.874,36.9021,36.86,36.8951,7100.0
2009-08-20 12:30:00,52.6,52.62,52.58,52.6,9500.0,36.888,36.9021,36.874,36.888,9500.0
2009-08-20 12:35:00,52.61,52.61,52.58,52.61,3800.0,36.8951,36.8951,36.874,36.8951,3800.0
2009-08-20 12:40:00,52.62,52.66,52.59,52.62,7300.0,36.9021,36.9301,36.881,36.9021,7300.0
2009-08-20 12:45:00,52.65,52.7,52.64,52.66,12200.0,36.9231,36.9582,36.9161,36.9301,12200.0
2009-08-20 12:50:00,52.66,52.66,52.64,52.65,20700.0,36.9301,36.9301,36.9161,36.9231,20700.0
2009-08-20 12:55:00,52.64,52.64,52.62,52.63,1800.0,36.9161,36.9161,36.9021,36.9091,1800.0
2009-08-20 13:00:00,52.62,52.63,52.62,52.62,11600.0,36.9021,36.9091,36.9021,36.9021,11600.0
2009-08-20 13:05:00,52.62,52.65,52.62,52.62,1800.0,36.9021,36.9231,36.9021,36.9021,1800.0
2009-08-20 13:10:00,52.62,52.63,52.59,52.59,8100.0,36.9021,36.9091,36.881,36.881,8100.0
2009-08-20 13:15:00,52.59,52.62,52.58,52.61,7000.0,36.881,36.9021,36.874,36.8951,7000.0
2009-08-20 13:20:00,52.6,52.61,52.58,52.58,7500.0,36.888,36.8951,36.874,36.874,7500.0
2009-08-20 13:25:00,52.59,52.65,52.59,52.63,7400.0,36.881,36.9231,36.881,36.9091,7400.0
2009-08-20 13:30:00,52.64,52.68,52.64,52.68,3700.0,36.9161,36.9442,36.9161,36.9442,3700.0
2009-08-20 13:35:00,52.68,52.68,52.64,52.65,10000.0,36.9442,36.9442,36.9161,36.9231,10000.0
2009-08-20 13:40:00,52.63,52.66,52.59,52.66,4300.0,36.9091,36.9301,36.881,36.9301,4300.0
2009-08-20 13:45:00,52.66,52.67,52.62,52.63,6100.0,36.9301,36.9371,36.9021,36.9091,6100.0
2009-08-20 13:50:00,52.64,52.66,52.62,52.65,2600.0,36.9161,36.9301,36.9021,36.9231,2600.0
2009-08-20 13:55:00,52.64,52.66,52.61,52.64,5800.0,36.9161,36.9301,36.8951,36.9161,5800.0
2009-08-20 14:00:00,52.64,52.67,52.62,52.67,7700.0,36.9161,36.9371,36.9021,36.9371,7700.0
2009-08-20 14:05:00,52.67,52.68,52.65,52.66,4000.0,36.9371,36.9442,36.9231,36.9301,4000.0
2009-08-20 14:10:00,52.67,52.69,52.65,52.67,28300.0,36.9371,36.9512,36.9231,36.9371,28300.0
2009-08-20 14:15:00,52.66,52.67,52.64,52.65,7700.0,36.9301,36.9371,36.9161,36.9231,7700.0
2009-08-20 14:20:00,52.64,52.64,52.6,52.64,13500.0,36.9161,36.9161,36.888,36.9161,13500.0
2009-08-20 14:25:00,52.64,52.64,52.58,52.59,17600.0,36.9161,36.9161,36.874,36.881,17600.0
2009-08-20 14:30:00,52.6,52.6,52.57,52.59,10000.0,36.888,36.888,36.867,36.881,10000.0
2009-08-20 14:35:00,52.59,52.62,52.56,52.61,16200.0,36.881,36.9021,36.86,36.8951,16200.0
2009-08-20 14:40:00,52.6,52.6,52.55,52.55,3600.0,36.888,36.888,36.853,36.853,3600.0
2009-08-20 14:45:00,52.57,52.6,52.56,52.57,5800.0,36.867,36.888,36.86,36.867,5800.0
2009-08-20 14:50:00,52.58,52.63,52.57,52.6,4600.0,36.874,36.9091,36.867,36.888,4600.0
2009-08-20 14:55:00,52.61,52.64,52.59,52.61,2900.0,36.8951,36.9161,36.881,36.8951,2900.0
2009-08-20 15:00:00,52.6,52.67,52.6,52.66,20300.0,36.888,36.9371,36.888,36.9301,20300.0
2009-08-20 15:05:00,52.65,52.75,52.64,52.74,10500.0,36.9231,36.9932,36.9161,36.9862,10500.0
2009-08-20 15:10:00,52.74,52.75,52.7,52.72,13100.0,36.9862,36.9932,36.9582,36.9722,13100.0
2009-08-20 15:15:00,52.73,52.75,52.71,52.73,22300.0,36.9792,36.9932,36.9652,36.9792,22300.0
2009-08-20 15:20:00,52.72,52.76,52.72,52.75,7100.0,36.9722,37.0003,36.9722,36.9932,7100.0
2009-08-20 15:25:00,52.74,52.78,52.74,52.75,24000.0,36.9862,37.0143,36.9862,36.9932,24000.0
2009-08-20 15:30:00,52.77,52.85,52.77,52.8,51400.0,37.0073,37.0634,37.0073,37.0283,51400.0
2009-08-20 15:35:00,52.81,52.81,52.78,52.81,11100.0,37.0353,37.0353,37.0143,37.0353,11100.0
2009-08-20 15:40:00,52.81,52.86,52.77,52.77,39600.0,37.0353,37.0704,37.0073,37.0073,39600.0
2009-08-20 15:45:00,52.79,52.81,52.74,52.76,14700.0,37.0213,37.0353,36.9862,37.0003,14700.0
2009-08-20 15:50:00,52.79,52.79,52.76,52.77,39500.0,37.0213,37.0213,37.0003,37.0073,39500.0
2009-08-20 15:55:00,52.77,52.78,52.74,52.76,35000.0,37.0073,37.0143,36.9862,37.0003,35000.0
2009-08-21 09:30:00,53.27,53.37,53.15,53.27,55900.0,37.3579,37.428,37.2738,37.3579,55900.0
2009-08-21 09:35:00,53.29,53.35,53.27,53.3,17300.0,37.3719,37.414,37.3579,37.379,17300.0
2009-08-21 09:40:00,53.32,53.37,53.3,53.33,19000.0,37.393,37.428,37.379,37.4,19000.0
2009-08-21 09:45:00,53.34,53.38,53.29,53.29,12700.0,37.407,37.4351,37.3719,37.3719,12700.0
2009-08-21 09:50:00,53.3,53.3,53.19,53.28,1527700.0,37.379,37.379,37.3018,37.3649,1527700.0
2009-08-21 09:55:00,53.28,53.44,53.28,53.44,23400.0,37.3649,37.4771,37.3649,37.4771,23400.0
2009-08-21 10:00:00,53.44,53.79,53.43,53.79,109200.0,37.4771,37.7226,37.4701,37.7226,109200.0
2009-08-21 10:05:00,53.79,53.81,53.72,53.72,25400.0,37.7226,37.7366,37.6735,37.6735,25400.0
2009-08-21 10:10:00,53.74,53.85,53.73,53.83,39100.0,37.6875,37.7647,37.6805,37.7506,39100.0
2009-08-21 10:15:00,53.85,53.97,53.85,53.89,25800.0,37.7647,37.8488,37.7647,37.7927,25800.0
2009-08-21 10:20:00,53.87,53.89,53.8,53.82,10100.0,37.7787,37.7927,37.7296,37.7436,10100.0
2009-08-21 10:25:00,53.83,53.87,53.77,53.78,15600.0,37.7506,37.7787,37.7086,37.7156,15600.0
2009-08-21 10:30:00,53.78,53.84,53.77,53.83,9100.0,37.7156,37.7577,37.7086,37.7506,9100.0
2009-08-21 10:35:00,53.84,53.88,53.83,53.88,10200.0,37.7577,37.7857,37.7506,37.7857,10200.0
2009-08-21 10:40:00,53.88,53.89,53.84,53.87,11100.0,37.7857,37.7927,37.7577,37.7787,11100.0
2009-08-21 10:45:00,53.86,53.86,53.81,53.82,14300.0,37.7717,37.7717,37.7366,37.7436,14300.0
2009-08-21 10:50:00,53.81,53.81,53.7,53.71,10500.0,37.7366,37.7366,37.6595,37.6665,10500.0
2009-08-21 10:55:00,53.72,53.78,53.72,53.76,3800.0,37.6735,37.7156,37.6735,37.7015,3800.0
2009-08-21 11:00:00,53.76,53.84,53.76,53.83,20500.0,37.7015,37.7577,37.7015,37.7506,20500.0
2009-08-21 11:05:00,53.81,53.83,53.81,53.83,2900.0,37.7366,37.7506,37.7366,37.7506,2900.0
2009-08-21 11:10:00,53.82,53.83,53.81,53.82,2600.0,37.7436,37.7506,37.7366,37.7436,2600.0
2009-08-21 11:15:00,53.79,53.82,53.78,53.79,12200.0,37.7226,37.7436,37.7156,37.7226,12200.0
2009-08-21 11:20:00,53.79,53.84,53.77,53.82,4800.0,37.7226,37.7577,37.7086,37.7436,4800.0
2009-08-21 11:25:00,53.82,53.85,53.79,53.83,3500.0,37.7436,37.7647,37.7226,37.7506,3500.0
2009-08-21 11:30:00,53.83,53.86,53.82,53.86,6800.0,37.7506,37.7717,37.7436,37.7717,6800.0
2009-08-21 11:35:00,53.87,53.89,53.85,53.85,6600.0,37.7787,37.7927,37.7647,37.7647,6600.0
2009-08-21 11:40:00,53.87,53.9,53.87,53.9,4800.0,37.7787,37.7997,37.7787,37.7997,4800.0
2009-08-21 11:45:00,53.89,53.93,53.88,53.92,4800.0,37.7927,37.8208,37.7857,37.8138,4800.0
2009-08-21 11:50:00,53.93,53.93,53.89,53.89,5700.0,37.8208,37.8208,37.7927,37.7927,5700.0
2009-08-21 11:55:00,53.87,53.9,53.87,53.9,6000.0,37.7787,37.7997,37.7787,37.7997,6000.0
2009-08-21 12:00:00,53.9,53.9,53.83,53.86,19200.0,37.7997,37.7997,37.7506,37.7717,19200.0
2009-08-21 12:05:00,53.86,53.87,53.85,53.85,3400.0,37.7717,37.7787,37.7647,37.7647,3400.0
2009-08-21 12:10:00,53.86,53.86,53.84,53.84,5600.0,37.7717,37.7717,37.7577,37.7577,5600.0
2009-08-21 12:15:00,53.85,53.85,53.84,53.84,4400.0,37.7647,37.7647,37.7577,37.7577,4400.0
2009-08-21 12:20:00,53.83,53.84,53.83,53.84,17500.0,37.7506,37.7577,37.7506,37.7577,17500.0
2009-08-21 12:25:00,53.85,53.88,53.84,53.86,12100.0,37.7647,37.7857,37.7577,37.7717,12100.0
2009-08-21 12:30:00,53.88,53.88,53.86,53.86,4900.0,37.7857,37.7857,37.7717,37.7717,4900.0
2009-08-21 12:35:00,53.85,53.85,53.81,53.82,2300.0,37.7647,37.7647,37.7366,37.7436,2300.0
2009-08-21 12:40:00,53.8,53.85,53.8,53.85,4500.0,37.7296,37.7647,37.7296,37.7647,4500.0
2009-08-21 12:45:00,53.85,53.87,53.85,53.86,2100.0,37.7647,37.7787,37.7647,37.7717,2100.0
2009-08-21 12:50:00,53.86,53.87,53.85,53.85,4300.0,37.7717,37.7787,37.7647,37.7647,4300.0
2009-08-21 12:55:00,53.85,53.86,53.82,53.83,7600.0,37.7647,37.7717,37.7436,37.7506,7600.0
2009-08-21 13:00:00,53.84,53.85,53.83,53.84,2500.0,37.7577,37.7647,37.7506,37.7577,2500.0
2009-08-21 13:05:00,53.84,53.86,53.82,53.86,3100.0,37.7577,37.7717,37.7436,37.7717,3100.0
2009-08-21 13:10:00,53.84,53.86,53.83,53.85,5000.0,37.7577,37.7717,37.7506,37.7647,5000.0
2009-08-21 13:15:00,53.84,53.88,53.84,53.87,7200.0,37.7577,37.7857,37.7577,37.7787,7200.0
2009-08-21 13:20:00,53.86,53.89,53.86,53.89,8100.0,37.7717,37.7927,37.7717,37.7927,8100.0
2009-08-21 13:25:00,53.89,53.9,53.85,53.88,5000.0,37.7927,37.7997,37.7647,37.7857,5000.0
2009-08-21 13:30:00,53.87,53.87,53.82,53.84,8400.0,37.7787,37.7787,37.7436,37.7577,8400.0
2009-08-21 13:35:00,53.83,53.85,53.82,53.82,6400.0,37.7506,37.7647,37.7436,37.7436,6400.0
2009-08-21 13:40:00,53.85,53.86,53.81,53.82,12500.0,37.7647,37.7717,37.7366,37.7436,12500.0
2009-08-21 13:45:00,53.82,53.82,53.77,53.79,4100.0,37.7436,37.7436,37.7086,37.7226,4100.0
2009-08-21 13:50:00,53.79,53.81,53.77,53.78,10000.0,37.7226,37.7366,37.7086,37.7156,10000.0
2009-08-21 13:55:00,53.77,53.79,53.77,53.79,600.0,37.7086,37.7226,37.7086,37.7226,600.0
2009-08-21 14:00:00,53.75,53.8,53.75,53.76,10800.0,37.6945,37.7296,37.6945,37.7015,10800.0
2009-08-21 14:05:00,53.77,53.8,53.77,53.8,5400.0,37.7086,37.7296,37.7086,37.7296,5400.0
2009-08-21 14:10:00,53.8,53.83,53.78,53.81,6400.0,37.7296,37.7506,37.7156,37.7366,6400.0
2009-08-21 14:15:00,53.82,53.84,53.81,53.84,18800.0,37.7436,37.7577,37.7366,37.7577,18800.0
2009-08-21 14:20:00,53.84,53.84,53.79,53.84,7500.0,37.7577,37.7577,37.7226,37.7577,7500.0
2009-08-21 14:25:00,53.82,53.83,53.8,53.83,3800.0,37.7436,37.7506,37.7296,37.7506,3800.0
2009-08-21 14:30:00,53.81,53.86,53.81,53.85,5700.0,37.7366,37.7717,37.7366,37.7647,5700.0
2009-08-21 14:35:00,53.84,53.85,53.82,53.84,5900.0,37.7577,37.7647,37.7436,37.7577,5900.0
2009-08-21 14:40:00,53.83,53.83,53.8,53.81,7900.0,37.7506,37.7506,37.7296,37.7366,7900.0
2009-08-21 14:45:00,53.82,53.82,53.79,53.8,3800.0,37.7436,37.7436,37.7226,37.7296,3800.0
2009-08-21 14:50:00,53.8,53.8,53.8,53.8,2000.0,37.7296,37.7296,37.7296,37.7296,2000.0
2009-08-21 14:55:00,53.8,53.84,53.8,53.84,5600.0,37.7296,37.7577,37.7296,37.7577,5600.0
2009-08-21 15:00:00,53.84,53.9,53.83,53.9,8500.0,37.7577,37.7997,37.7506,37.7997,8500.0
2009-08-21 15:05:00,53.91,53.92,53.9,53.9,5700.0,37.8067,37.8138,37.7997,37.7997,5700.0
2009-08-21 15:10:00,53.9,53.97,53.9,53.97,10300.0,37.7997,37.8488,37.7997,37.8488,10300.0
2009-08-21 15:15:00,53.98,54.06,53.98,54.03,16800.0,37.8558,37.9119,37.8558,37.8909,16800.0
2009-08-21 15:20:00,54.02,54.03,53.99,54.03,20100.0,37.8839,37.8909,37.8628,37.8909,20100.0
2009-08-21 15:25:00,54.03,54.03,54.01,54.02,13800.0,37.8909,37.8909,37.8769,37.8839,13800.0
2009-08-21 15:30:00,54.01,54.06,54.01,54.04,9000.0,37.8769,37.9119,37.8769,37.8979,9000.0
2009-08-21 15:35:00,54.03,54.03,53.94,54.0,28000.0,37.8909,37.8909,37.8278,37.8699,28000.0
2009-08-21 15:40:00,53.98,54.02,53.96,53.98,20600.0,37.8558,37.8839,37.8418,37.8558,20600.0
2009-08-21 15:45:00,53.97,54.01,53.93,53.95,45600.0,37.8488,37.8769,37.8208,37.8348,45600.0
2009-08-21 15:50:00,53.96,54.01,53.95,53.99,14300.0,37.8418,37.8769,37.8348,37.8628,14300.0
2009-08-21 15:55:00,53.99,54.0,53.92,53.96,79800.0,37.8628,37.8699,37.8138,37.8418,79800.0
2009-08-24 09:30:00,54.3,54.43,54.22,54.4,41600.0,38.0802,38.1714,38.0241,38.1504,41600.0
2009-08-24 09:35:00,54.42,54.5,54.35,54.48,20500.0,38.1644,38.2205,38.1153,38.2065,20500.0
2009-08-24 09:40:00,54.48,54.51,54.4,54.41,15500.0,38.2065,38.2275,38.1504,38.1574,15500.0
2009-08-24 09:45:00,54.41,54.5,54.34,54.36,10000.0,38.1574,38.2205,38.1083,38.1223,10000.0
2009-08-24 09:50:00,54.37,54.38,54.28,54.31,4300.0,38.1293,38.1363,38.0662,38.0873,4300.0
2009-08-24 09:55:00,54.35,54.44,54.35,54.41,13900.0,38.1153,38.1784,38.1153,38.1574,13900.0
2009-08-24 10:00:00,54.43,54.48,54.38,54.41,10100.0,38.1714,38.2065,38.1363,38.1574,10100.0
2009-08-24 10:05:00,54.41,54.51,54.37,54.49,3800.0,38.1574,38.2275,38.1293,38.2135,3800.0
2009-08-24 10:10:00,54.47,54.49,54.44,54.46,2900.0,38.1995,38.2135,38.1784,38.1925,2900.0
2009-08-24 10:15:00,54.46,54.49,54.46,54.48,2700.0,38.1925,38.2135,38.1925,38.2065,2700.0
2009-08-24 10:20:00,54.47,54.52,54.46,54.52,13400.0,38.1995,38.2345,38.1925,38.2345,13400.0
2009-08-24 10:25:00,54.51,54.56,54.51,54.53,10900.0,38.2275,38.2626,38.2275,38.2415,10900.0
2009-08-24 10:30:00,54.54,54.54,54.49,54.49,18300.0,38.2486,38.2486,38.2135,38.2135,18300.0
2009-08-24 10:35:00,54.51,54.51,54.42,54.43,18000.0,38.2275,38.2275,38.1644,38.1714,18000.0
2009-08-24 10:40:00,54.43,54.49,54.43,54.49,9400.0,38.1714,38.2135,38.1714,38.2135,9400.0
2009-08-24 10:45:00,54.48,54.53,54.48,54.51,6500.0,38.2065,38.2415,38.2065,38.2275,6500.0
2009-08-24 10:50:00,54.51,54.54,54.51,54.51,4500.0,38.2275,38.2486,38.2275,38.2275,4500.0
2009-08-24 10:55:00,54.53,54.55,54.5,54.55,19700.0,38.2415,38.2556,38.2205,38.2556,19700.0
2009-08-24 11:00:00,54.55,54.6,54.53,54.6,21400.0,38.2556,38.2906,38.2415,38.2906,21400.0
2009-08-24 11:05:00,54.61,54.62,54.58,54.59,9900.0,38.2976,38.3047,38.2766,38.2836,9900.0
2009-08-24 11:10:00,54.59,54.6,54.57,54.58,30000.0,38.2836,38.2906,38.2696,38.2766,30000.0
2009-08-24 11:15:00,54.57,54.57,54.55,54.56,12900.0,38.2696,38.2696,38.2556,38.2626,12900.0
2009-08-24 11:20:00,54.55,54.58,54.52,54.53,12200.0,38.2556,38.2766,38.2345,38.2415,12200.0
2009-08-24 11:25:00,54.54,54.54,54.49,54.49,23200.0,38.2486,38.2486,38.2135,38.2135,23200.0
2009-08-24 11:30:00,54.48,54.51,54.48,54.48,15500.0,38.2065,38.2275,38.2065,38.2065,15500.0
2009-08-24 11:35:00,54.48,54.5,54.46,54.5,66000.0,38.2065,38.2205,38.1925,38.2205,66000.0
2009-08-24 11:40:00,54.5,54.52,54.5,54.51,8400.0,38.2205,38.2345,38.2205,38.2275,8400.0
2009-08-24 11:45:00,54.51,54.53,54.51,54.51,5000.0,38.2275,38.2415,38.2275,38.2275,5000.0
2009-08-24 11:50:00,54.49,54.49,54.44,54.45,3400.0,38.2135,38.2135,38.1784,38.1854,3400.0
2009-08-24 11:55:00,54.46,54.47,54.43,54.43,8500.0,38.1925,38.1995,38.1714,38.1714,8500.0
2009-08-24 12:00:00,54.44,54.45,54.39,54.45,47300.0,38.1784,38.1854,38.1434,38.1854,47300.0
2009-08-24 12:05:00,54.45,54.45,54.42,54.44,6700.0,38.1854,38.1854,38.1644,38.1784,6700.0
2009-08-24 12:10:00,54.43,54.49,54.43,54.46,21400.0,38.1714,38.2135,38.1714,38.1925,21400.0
2009-08-24 12:15:00,54.47,54.5,54.45,54.46,44900.0,38.1995,38.2205,38.1854,38.1925,44900.0
2009-08-24 12:20:00,54.47,54.47,54.44,54.45,8300.0,38.1995,38.1995,38.1784,38.1854,8300.0
2009-08-24 12:25:00,54.46,54.46,54.43,54.45,5100.0,38.1925,38.1925,38.1714,38.1854,5100.0
2009-08-24 12:30:00,54.44,54.44,54.42,54.42,1600.0,38.1784,38.1784,38.1644,38.1644,1600.0
2009-08-24 12:35:00,54.4,54.42,54.37,54.42,5600.0,38.1504,38.1644,38.1293,38.1644,5600.0
2009-08-24 12:40:00,54.41,54.45,54.4,54.44,8700.0,38.1574,38.1854,38.1504,38.1784,8700.0
2009-08-24 12:45:00,54.44,54.45,54.41,54.42,11700.0,38.1784,38.1854,38.1574,38.1644,11700.0
2009-08-24 12:50:00,54.4,54.42,54.39,54.4,5700.0,38.1504,38.1644,38.1434,38.1504,5700.0
2009-08-24 12:55:00,54.39,54.42,54.34,54.35,11200.0,38.1434,38.1644,38.1083,38.1153,11200.0
2009-08-24 13:00:00,54.33,54.33,54.25,54.26,6500.0,38.1013,38.1013,38.0452,38.0522,6500.0
2009-08-24 13:05:00,54.26,54.26,54.06,54.08,35800.0,38.0522,38.0522,37.9119,37.926,35800.0
2009-08-24 13:10:00,54.08,54.14,54.03,54.05,23800.0,37.926,37.968,37.8909,37.9049,23800.0
2009-08-24 13:15:00,54.03,54.1,54.01,54.1,35800.0,37.8909,37.94,37.8769,37.94,35800.0
2009-08-24 13:20:00,54.07,54.09,53.93,53.97,17600.0,37.9189,37.933,37.8208,37.8488,17600.0
2009-08-24 13:25:00,53.93,53.99,53.9,53.91,46100.0,37.8208,37.8628,37.7997,37.8067,46100.0
2009-08-24 13:30:00,53.89,53.98,53.89,53.98,18800.0,37.7927,37.8558,37.7927,37.8558,18800.0
2009-08-24 13:35:00,53.96,54.03,53.96,54.03,18600.0,37.8418,37.8909,37.8418,37.8909,18600.0
2009-08-24 13:40:00,54.04,54.09,54.01,54.09,9400.0,37.8979,37.933,37.8769,37.933,9400.0
2009-08-24 13:45:00,54.07,54.12,54.07,54.09,13300.0,37.9189,37.954,37.9189,37.933,13300.0
2009-08-24 13:50:00,54.08,54.1,54.06,54.06,9100.0,37.926,37.94,37.9119,37.9119,9100.0
2009-08-24 13:55:00,54.06,54.08,54.03,54.05,21600.0,37.9119,37.926,37.8909,37.9049,21600.0
2009-08-24 14:00:00,54.05,54.05,54.0,54.01,18300.0,37.9049,37.9049,37.8699,37.8769,18300.0
2009-08-24 14:05:00,54.0,54.07,53.99,54.02,36400.0,37.8699,37.9189,37.8628,37.8839,36400.0
2009-08-24 14:10:00,54.04,54.08,54.01,54.08,26000.0,37.8979,37.926,37.8769,37.926,26000.0
2009-08-24 14:15:00,54.09,54.15,54.09,54.13,8100.0,37.933,37.9751,37.933,37.961,8100.0
2009-08-24 14:20:00,54.11,54.11,54.07,54.08,12400.0,37.947,37.947,37.9189,37.926,12400.0
2009-08-24 14:25:00,54.06,54.06,54.02,54.06,11500.0,37.9119,37.9119,37.8839,37.9119,11500.0
2009-08-24 14:30:00,54.04,54.07,54.01,54.01,9800.0,37.8979,37.9189,37.8769,37.8769,9800.0
2009-08-24 14:35:00,53.99,54.06,53.99,54.06,12300.0,37.8628,37.9119,37.8628,37.9119,12300.0
2009-08-24 14:40:00,54.05,54.06,54.01,54.02,19000.0,37.9049,37.9119,37.8769,37.8839,19000.0
2009-08-24 14:45:00,54.02,54.03,53.98,53.99,49700.0,37.8839,37.8909,37.8558,37.8628,49700.0
2009-08-24 14:50:00,53.98,54.05,53.97,54.01,101000.0,37.8558,37.9049,37.8488,37.8769,101000.0
2009-08-24 14:55:00,54.01,54.04,53.99,54.0,60800.0,37.8769,37.8979,37.8628,37.8699,60800.0
2009-08-24 15:00:00,53.99,53.99,53.9,53.96,45300.0,37.8628,37.8628,37.7997,37.8418,45300.0
2009-08-24 15:05:00,53.96,53.96,53.77,53.77,40400.0,37.8418,37.8418,37.7086,37.7086,40400.0
2009-08-24 15:10:00,53.77,53.86,53.77,53.86,44600.0,37.7086,37.7717,37.7086,37.7717,44600.0
2009-08-24 15:15:00,53.85,53.87,53.79,53.79,54900.0,37.7647,37.7787,37.7226,37.7226,54900.0
2009-08-24 15:20:00,53.8,53.83,53.74,53.83,77200.0,37.7296,37.7506,37.6875,37.7506,77200.0
2009-08-24 15:25:00,53.82,53.96,53.81,53.9,35200.0,37.7436,37.8418,37.7366,37.7997,35200.0
2009-08-24 15:30:00,53.9,54.02,53.88,54.0,42800.0,37.7997,37.8839,37.7857,37.8699,42800.0
2009-08-24 15:35:00,54.01,54.01,53.91,53.91,39000.0,37.8769,37.8769,37.8067,37.8067,39000.0
2009-08-24 15:40:00,53.91,53.97,53.8,53.83,22000.0,37.8067,37.8488,37.7296,37.7506,22000.0
2009-08-24 15:45:00,53.82,53.89,53.79,53.87,21200.0,37.7436,37.7927,37.7226,37.7787,21200.0
2009-08-24 15:50:00,53.86,53.94,53.84,53.87,28800.0,37.7717,37.8278,37.7577,37.7787,28800.0
2009-08-24 15:55:00,53.87,53.94,53.85,53.92,31400.0,37.7787,37.8278,37.7647,37.8138,31400.0
2009-08-25 09:30:00,54.21,54.38,54.2,54.28,30100.0,38.0171,38.1363,38.0101,38.0662,30100.0
2009-08-25 09:35:00,54.24,54.25,54.13,54.19,10400.0,38.0382,38.0452,37.961,38.0031,10400.0
2009-08-25 09:40:00,54.14,54.27,54.14,54.23,4700.0,37.968,38.0592,37.968,38.0312,4700.0
2009-08-25 09:45:00,54.26,54.35,54.26,54.34,3200.0,38.0522,38.1153,38.0522,38.1083,3200.0
2009-08-25 09:50:00,54.38,54.42,54.36,54.38,8400.0,38.1363,38.1644,38.1223,38.1363,8400.0
2009-08-25 09:55:00,54.4,54.51,54.37,54.51,11400.0,38.1504,38.2275,38.1293,38.2275,11400.0
2009-08-25 10:00:00,54.43,54.7,54.43,54.53,198200.0,38.1714,38.3608,38.1714,38.2415,198200.0
2009-08-25 10:05:00,54.53,54.58,54.42,54.47,8400.0,38.2415,38.2766,38.1644,38.1995,8400.0
2009-08-25 10:10:00,54.48,54.53,54.36,54.38,15000.0,38.2065,38.2415,38.1223,38.1363,15000.0
2009-08-25 10:15:00,54.42,54.45,54.11,54.11,30200.0,38.1644,38.1854,37.947,37.947,30200.0
2009-08-25 10:20:00,54.14,54.23,54.13,54.2,18500.0,37.968,38.0312,37.961,38.0101,18500.0
2009-08-25 10:25:00,54.2,54.24,54.1,54.1,24300.0,38.0101,38.0382,37.94,37.94,24300.0
2009-08-25 10:30:00,54.09,54.19,54.07,54.15,14200.0,37.933,38.0031,37.9189,37.9751,14200.0
2009-08-25 10:35:00,54.17,54.27,54.17,54.25,14600.0,37.9891,38.0592,37.9891,38.0452,14600.0
2009-08-25 10:40:00,54.23,54.32,54.22,54.3,24600.0,38.0312,38.0943,38.0241,38.0802,24600.0
2009-08-25 10:45:00,54.31,54.31,54.24,54.25,23500.0,38.0873,38.0873,38.0382,38.0452,23500.0
2009-08-25 10:50:00,54.25,54.32,54.24,54.25,23100.0,38.0452,38.0943,38.0382,38.0452,23100.0
2009-08-25 10:55:00,54.24,54.29,54.21,54.27,7800.0,38.0382,38.0732,38.0171,38.0592,7800.0
2009-08-25 11:00:00,54.29,54.4,54.29,54.38,11200.0,38.0732,38.1504,38.0732,38.1363,11200.0
2009-08-25 11:05:00,54.39,54.4,54.33,54.34,7000.0,38.1434,38.1504,38.1013,38.1083,7000.0
2009-08-25 11:10:00,54.33,54.38,54.31,54.38,5900.0,38.1013,38.1363,38.0873,38.1363,5900.0
2009-08-25 11:15:00,54.36,54.37,54.35,54.36,18400.0,38.1223,38.1293,38.1153,38.1223,18400.0
2009-08-25 11:20:00,54.36,54.38,54.33,54.33,13500.0,38.1223,38.1363,38.1013,38.1013,13500.0
2009-08-25 11:25:00,54.32,54.42,54.32,54.42,14300.0,38.0943,38.1644,38.0943,38.1644,14300.0
2009-08-25 11:30:00,54.41,54.44,54.38,54.44,10900.0,38.1574,38.1784,38.1363,38.1784,10900.0
2009-08-25 11:35:00,54.43,54.43,54.37,54.42,7600.0,38.1714,38.1714,38.1293,38.1644,7600.0
2009-08-25 11:40:00,54.42,54.46,54.41,54.43,13600.0,38.1644,38.1925,38.1574,38.1714,13600.0
2009-08-25 11:45:00,54.4,54.43,54.37,54.4,16700.0,38.1504,38.1714,38.1293,38.1504,16700.0
2009-08-25 11:50:00,54.4,54.43,54.39,54.4,21600.0,38.1504,38.1714,38.1434,38.1504,21600.0
2009-08-25 11:55:00,54.41,54.44,54.4,54.4,9200.0,38.1574,38.1784,38.1504,38.1504,9200.0
2009-08-25 12:00:00,54.41,54.43,54.41,54.43,25000.0,38.1574,38.1714,38.1574,38.1714,25000.0
2009-08-25 12:05:00,54.42,54.43,54.4,54.42,18900.0,38.1644,38.1714,38.1504,38.1644,18900.0
2009-08-25 12:10:00,54.42,54.43,54.41,54.41,46000.0,38.1644,38.1714,38.1574,38.1574,46000.0
2009-08-25 12:15:00,54.42,54.43,54.4,54.4,6900.0,38.1644,38.1714,38.1504,38.1504,6900.0
2009-08-25 12:20:00,54.4,54.45,54.39,54.44,14800.0,38.1504,38.1854,38.1434,38.1784,14800.0
2009-08-25 12:25:00,54.45,54.53,54.45,54.5,23200.0,38.1854,38.2415,38.1854,38.2205,23200.0
2009-08-25 12:30:00,54.52,54.56,54.5,54.51,19200.0,38.2345,38.2626,38.2205,38.2275,19200.0
2009-08-25 12:35:00,54.5,54.51,54.48,54.5,12000.0,38.2205,38.2275,38.2065,38.2205,12000.0
2009-08-25 12:40:00,54.5,54.52,54.49,54.49,8600.0,38.2205,38.2345,38.2135,38.2135,8600.0
2009-08-25 12:45:00,54.49,54.5,54.46,54.48,7200.0,38.2135,38.2205,38.1925,38.2065,7200.0
2009-08-25 12:50:00,54.47,54.47,54.42,54.42,6800.0,38.1995,38.1995,38.1644,38.1644,6800.0
2009-08-25 12:55:00,54.35,54.36,54.32,54.33,12400.0,38.1153,38.1223,38.0943,38.1013,12400.0
2009-08-25 13:00:00,54.34,54.38,54.34,54.36,3800.0,38.1083,38.1363,38.1083,38.1223,3800.0
2009-08-25 13:05:00,54.37,54.37,54.33,54.34,3300.0,38.1293,38.1293,38.1013,38.1083,3300.0
2009-08-25 13:10:00,54.34,54.37,54.34,54.37,3800.0,38.1083,38.1293,38.1083,38.1293,3800.0
2009-08-25 13:15:00,54.36,54.36,54.29,54.31,11400.0,38.1223,38.1223,38.0732,38.0873,11400.0
2009-08-25 13:20:00,54.28,54.29,54.13,54.24,32600.0,38.0662,38.0732,37.961,38.0382,32600.0
2009-08-25 13:25:00,54.24,54.25,54.17,54.17,17400.0,38.0382,38.0452,37.9891,37.9891,17400.0
2009-08-25 13:30:00,54.15,54.18,54.13,54.16,23400.0,37.9751,37.9961,37.961,37.9821,23400.0
2009-08-25 13:35:00,54.15,54.24,54.14,54.21,75900.0,37.9751,38.0382,37.968,38.0171,75900.0
2009-08-25 13:40:00,54.22,54.22,54.2,54.2,23800.0,38.0241,38.0241,38.0101,38.0101,23800.0
2009-08-25 13:45:00,54.19,54.2,54.17,54.2,9800.0,38.0031,38.0101,37.9891,38.0101,9800.0
2009-08-25 13:50:00,54.19,54.2,54.14,54.14,8600.0,38.0031,38.0101,37.968,37.968,8600.0
2009-08-25 13:55:00,54.13,54.15,54.09,54.12,14800.0,37.961,37.9751,37.933,37.954,14800.0
2009-08-25 14:00:00,54.12,54.17,54.07,54.14,15000.0,37.954,37.9891,37.9189,37.968,15000.0
2009-08-25 14:05:00,54.19,54.19,54.16,54.17,4200.0,38.0031,38.0031,37.9821,37.9891,4200.0
2009-08-25 14:10:00,54.16,54.17,54.14,54.17,4900.0,37.9821,37.9891,37.968,37.9891,4900.0
2009-08-25 14:15:00,54.16,54.25,54.16,54.23,11500.0,37.9821,38.0452,37.9821,38.0312,11500.0
2009-08-25 14:20:00,54.22,54.25,54.2,54.23,26800.0,38.0241,38.0452,38.0101,38.0312,26800.0
2009-08-25 14:25:00,54.23,54.24,54.18,54.2,19600.0,38.0312,38.0382,37.9961,38.0101,19600.0
2009-08-25 14:30:00,54.2,54.21,54.17,54.19,17400.0,38.0101,38.0171,37.9891,38.0031,17400.0
2009-08-25 14:35:00,54.19,54.19,54.01,54.03,48000.0,38.0031,38.0031,37.8769,37.8909,48000.0
2009-08-25 14:40:00,54.03,54.09,53.98,54.05,32200.0,37.8909,37.933,37.8558,37.9049,32200.0
2009-08-25 14:45:00,54.03,54.06,54.01,54.06,11600.0,37.8909,37.9119,37.8769,37.9119,11600.0
2009-08-25 14:50:00,54.08,54.14,54.06,54.14,16500.0,37.926,37.968,37.9119,37.968,16500.0
2009-08-25 14:55:00,54.15,54.15,54.08,54.14,11800.0,37.9751,37.9751,37.926,37.968,11800.0
2009-08-25 15:00:00,54.15,54.24,54.14,54.21,34200.0,37.9751,38.0382,37.968,38.0171,34200.0
2009-08-25 15:05:00,54.2,54.22,54.18,54.18,11100.0,38.0101,38.0241,37.9961,37.9961,11100.0
2009-08-25 15:10:00,54.19,54.23,54.19,54.22,18300.0,38.0031,38.0312,38.0031,38.0241,18300.0
2009-08-25 15:15:00,54.22,54.22,54.15,54.16,9100.0,38.0241,38.0241,37.9751,37.9821,9100.0
2009-08-25 15:20:00,54.16,54.25,54.16,54.25,12000.0,37.9821,38.0452,37.9821,38.0452,12000.0
2009-08-25 15:25:00,54.25,54.25,54.17,54.18,10300.0,38.0452,38.0452,37.9891,37.9961,10300.0
2009-08-25 15:30:00,54.17,54.17,54.05,54.08,11000.0,37.9891,37.9891,37.9049,37.926,11000.0
2009-08-25 15:35:00,54.08,54.14,54.08,54.14,15000.0,37.926,37.968,37.926,37.968,15000.0
2009-08-25 15:40:00,54.15,54.15,54.09,54.09,26300.0,37.9751,37.9751,37.933,37.933,26300.0
2009-08-25 15:45:00,54.09,54.09,54.0,54.03,22800.0,37.933,37.933,37.8699,37.8909,22800.0
2009-08-25 15:50:00,54.02,54.16,54.02,54.12,60200.0,37.8839,37.9821,37.8839,37.954,60200.0
2009-08-25 15:55:00,54.13,54.13,54.05,54.1,64900.0,37.961,37.961,37.9049,37.94,64900.0
2009-08-26 09:30:00,53.87,53.91,53.73,53.83,186900.0,37.7787,37.8067,37.6805,37.7506,186900.0
2009-08-26 09:35:00,53.84,53.84,53.68,53.79,79500.0,37.7577,37.7577,37.6454,37.7226,79500.0
2009-08-26 09:40:00,53.81,53.86,53.78,53.8,8600.0,37.7366,37.7717,37.7156,37.7296,8600.0
2009-08-26 09:45:00,53.78,53.8,53.65,53.67,150400.0,37.7156,37.7296,37.6244,37.6384,150400.0
2009-08-26 09:50:00,53.67,53.72,53.61,53.72,11300.0,37.6384,37.6735,37.5964,37.6735,11300.0
2009-08-26 09:55:00,53.71,53.78,53.69,53.78,14900.0,37.6665,37.7156,37.6525,37.7156,14900.0
2009-08-26 10:00:00,53.79,53.98,53.79,53.89,48800.0,37.7226,37.8558,37.7226,37.7927,48800.0
2009-08-26 10:05:00,53.95,54.06,53.95,54.02,24000.0,37.8348,37.9119,37.8348,37.8839,24000.0
2009-08-26 10:10:00,54.03,54.16,54.0,54.14,11800.0,37.8909,37.9821,37.8699,37.968,11800.0
2009-08-26 10:15:00,54.15,54.23,54.12,54.2,17600.0,37.9751,38.0312,37.954,38.0101,17600.0
2009-08-26 10:20:00,54.21,54.26,54.18,54.2,14700.0,38.0171,38.0522,37.9961,38.0101,14700.0
2009-08-26 10:25:00,54.2,54.2,54.14,54.16,4800.0,38.0101,38.0101,37.968,37.9821,4800.0
2009-08-26 10:30:00,54.15,54.29,54.14,54.26,14500.0,37.9751,38.0732,37.968,38.0522,14500.0
2009-08-26 10:35:00,54.26,54.35,54.24,54.3,15600.0,38.0522,38.1153,38.0382,38.0802,15600.0
2009-08-26 10:40:00,54.31,54.31,54.18,54.18,18500.0,38.0873,38.0873,37.9961,37.9961,18500.0
2009-08-26 10:45:00,54.15,54.15,54.08,54.1,18500.0,37.9751,37.9751,37.926,37.94,18500.0
2009-08-26 10:50:00,54.09,54.18,54.09,54.18,17200.0,37.933,37.9961,37.933,37.9961,17200.0
2009-08-26 10:55:00,54.16,54.17,54.12,54.16,9400.0,37.9821,37.9891,37.954,37.9821,9400.0
2009-08-26 11:00:00,54.17,54.18,54.13,54.16,12200.0,37.9891,37.9961,37.961,37.9821,12200.0
2009-08-26 11:05:00,54.13,54.14,54.05,54.05,15600.0,37.961,37.968,37.9049,37.9049,15600.0
2009-08-26 11:10:00,54.04,54.04,53.97,54.0,14400.0,37.8979,37.8979,37.8488,37.8699,14400.0
2009-08-26 11:15:00,54.01,54.03,53.97,54.0,6600.0,37.8769,37.8909,37.8488,37.8699,6600.0
2009-08-26 11:20:00,54.0,54.0,53.9,53.95,12400.0,37.8699,37.8699,37.7997,37.8348,12400.0
2009-08-26 11:25:00,53.96,54.01,53.94,53.97,17500.0,37.8418,37.8769,37.8278,37.8488,17500.0
2009-08-26 11:30:00,53.98,53.98,53.92,53.98,15800.0,37.8558,37.8558,37.8138,37.8558,15800.0
2009-08-26 11:35:00,53.96,53.96,53.86,53.87,7600.0,37.8418,37.8418,37.7717,37.7787,7600.0
2009-08-26 11:40:00,53.88,53.91,53.87,53.91,4100.0,37.7857,37.8067,37.7787,37.8067,4100.0
2009-08-26 11:45:00,53.9,53.96,53.9,53.96,4300.0,37.7997,37.8418,37.7997,37.8418,4300.0
2009-08-26 11:50:00,53.96,54.01,53.96,54.01,2300.0,37.8418,37.8769,37.8418,37.8769,2300.0
2009-08-26 11:55:00,54.0,54.0,53.97,53.98,7300.0,37.8699,37.8699,37.8488,37.8558,7300.0
2009-08-26 12:00:00,53.97,53.99,53.94,53.98,4800.0,37.8488,37.8628,37.8278,37.8558,4800.0
2009-08-26 12:05:00,53.99,54.0,53.93,53.94,5200.0,37.8628,37.8699,37.8208,37.8278,5200.0
2009-08-26 12:10:00,53.96,54.02,53.96,54.02,5700.0,37.8418,37.8839,37.8418,37.8839,5700.0
2009-08-26 12:15:00,54.01,54.04,54.01,54.04,5000.0,37.8769,37.8979,37.8769,37.8979,5000.0
2009-08-26 12:20:00,54.07,54.08,54.07,54.07,13700.0,37.9189,37.926,37.9189,37.9189,13700.0
2009-08-26 12:25:00,54.07,54.07,54.02,54.05,8400.0,37.9189,37.9189,37.8839,37.9049,8400.0
2009-08-26 12:30:00,54.05,54.05,53.99,54.05,4400.0,37.9049,37.9049,37.8628,37.9049,4400.0
2009-08-26 12:35:00,54.05,54.06,53.97,54.02,8300.0,37.9049,37.9119,37.8488,37.8839,8300.0
2009-08-26 12:40:00,54.02,54.02,53.95,53.95,2400.0,37.8839,37.8839,37.8348,37.8348,2400.0
2009-08-26 12:45:00,53.97,53.98,53.93,53.97,13400.0,37.8488,37.8558,37.8208,37.8488,13400.0
2009-08-26 12:50:00,53.95,53.97,53.93,53.95,8100.0,37.8348,37.8488,37.8208,37.8348,8100.0
2009-08-26 12:55:00,53.95,54.0,53.94,53.97,9800.0,37.8348,37.8699,37.8278,37.8488,9800.0
2009-08-26 13:00:00,53.98,54.0,53.93,53.93,12000.0,37.8558,37.8699,37.8208,37.8208,12000.0
2009-08-26 13:05:00,53.92,53.92,53.85,53.88,11000.0,37.8138,37.8138,37.7647,37.7857,11000.0
2009-08-26 13:10:00,53.88,53.91,53.86,53.87,4600.0,37.7857,37.8067,37.7717,37.7787,4600.0
2009-08-26 13:15:00,53.87,53.88,53.8,53.81,5400.0,37.7787,37.7857,37.7296,37.7366,5400.0
2009-08-26 13:20:00,53.83,53.86,53.82,53.86,6000.0,37.7506,37.7717,37.7436,37.7717,6000.0
2009-08-26 13:25:00,53.87,53.92,53.85,53.9,4800.0,37.7787,37.8138,37.7647,37.7997,4800.0
2009-08-26 13:30:00,53.92,53.93,53.89,53.93,5500.0,37.8138,37.8208,37.7927,37.8208,5500.0
2009-08-26 13:35:00,53.95,53.99,53.92,53.98,9400.0,37.8348,37.8628,37.8138,37.8558,9400.0
2009-08-26 13:40:00,53.99,53.99,53.96,53.96,4800.0,37.8628,37.8628,37.8418,37.8418,4800.0
2009-08-26 13:45:00,53.99,53.99,53.92,53.95,9200.0,37.8628,37.8628,37.8138,37.8348,9200.0
2009-08-26 13:50:00,53.95,53.96,53.93,53.94,10000.0,37.8348,37.8418,37.8208,37.8278,10000.0
2009-08-26 13:55:00,53.94,54.09,53.94,54.09,18000.0,37.8278,37.933,37.8278,37.933,18000.0
2009-08-26 14:00:00,54.12,54.12,54.07,54.07,5800.0,37.954,37.954,37.9189,37.9189,5800.0
2009-08-26 14:05:00,54.07,54.08,54.06,54.06,1500.0,37.9189,37.926,37.9119,37.9119,1500.0
2009-08-26 14:10:00,54.05,54.05,54.0,54.04,4200.0,37.9049,37.9049,37.8699,37.8979,4200.0
2009-08-26 14:15:00,54.03,54.05,54.02,54.05,15500.0,37.8909,37.9049,37.8839,37.9049,15500.0
2009-08-26 14:20:00,54.04,54.05,54.0,54.03,15200.0,37.8979,37.9049,37.8699,37.8909,15200.0
2009-08-26 14:25:00,54.02,54.04,53.99,54.02,13800.0,37.8839,37.8979,37.8628,37.8839,13800.0
2009-08-26 14:30:00,54.02,54.05,53.99,53.99,3100.0,37.8839,37.9049,37.8628,37.8628,3100.0
2009-08-26 14:35:00,54.0,54.03,53.98,54.02,9500.0,37.8699,37.8909,37.8558,37.8839,9500.0
2009-08-26 14:40:00,54.01,54.05,54.0,54.05,9400.0,37.8769,37.9049,37.8699,37.9049,9400.0
2009-08-26 14:45:00,54.05,54.12,54.05,54.1,6500.0,37.9049,37.954,37.9049,37.94,6500.0
2009-08-26 14:50:00,54.09,54.11,54.0,54.03,25500.0,37.933,37.947,37.8699,37.8909,25500.0
2009-08-26 14:55:00,54.01,54.01,53.92,53.94,27000.0,37.8769,37.8769,37.8138,37.8278,27000.0
2009-08-26 15:00:00,53.92,53.98,53.91,53.96,12900.0,37.8138,37.8558,37.8067,37.8418,12900.0
2009-08-26 15:05:00,53.97,53.98,53.92,53.94,16000.0,37.8488,37.8558,37.8138,37.8278,16000.0
2009-08-26 15:10:00,53.95,53.97,53.92,53.93,11800.0,37.8348,37.8488,37.8138,37.8208,11800.0
2009-08-26 15:15:00,53.93,53.96,53.92,53.94,9600.0,37.8208,37.8418,37.8138,37.8278,9600.0
2009-08-26 15:20:00,53.95,53.98,53.95,53.97,60000.0,37.8348,37.8558,37.8348,37.8488,60000.0
2009-08-26 15:25:00,53.95,54.06,53.95,54.0,12800.0,37.8348,37.9119,37.8348,37.8699,12800.0
2009-08-26 15:30:00,53.98,54.03,53.92,53.98,36600.0,37.8558,37.8909,37.8138,37.8558,36600.0
2009-08-26 15:35:00,53.97,53.99,53.93,53.98,16500.0,37.8488,37.8628,37.8208,37.8558,16500.0
2009-08-26 15:40:00,53.97,53.98,53.93,53.97,10700.0,37.8488,37.8558,37.8208,37.8488,10700.0
2009-08-26 15:45:00,53.99,54.04,53.92,54.0,30300.0,37.8628,37.8979,37.8138,37.8699,30300.0
2009-08-26 15:50:00,54.03,54.11,54.02,54.1,15800.0,37.8909,37.947,37.8839,37.94,15800.0
2009-08-26 15:55:00,54.1,54.1,54.05,54.1,25400.0,37.94,37.94,37.9049,37.94,25400.0
2009-08-27 09:30:00,54.14,54.14,53.86,53.86,22400.0,37.968,37.968,37.7717,37.7717,22400.0
2009-08-27 09:35:00,53.83,53.89,53.8,53.8,10200.0,37.7506,37.7927,37.7296,37.7296,10200.0
2009-08-27 09:40:00,53.78,53.8,53.68,53.71,20800.0,37.7156,37.7296,37.6454,37.6665,20800.0
2009-08-27 09:45:00,53.71,53.79,53.66,53.71,22300.0,37.6665,37.7226,37.6314,37.6665,22300.0
2009-08-27 09:50:00,53.72,53.72,53.63,53.64,10600.0,37.6735,37.6735,37.6104,37.6174,10600.0
2009-08-27 09:55:00,53.66,53.66,53.56,53.58,12300.0,37.6314,37.6314,37.5613,37.5753,12300.0
2009-08-27 10:00:00,53.5,53.55,53.45,53.48,28700.0,37.5192,37.5543,37.4841,37.5052,28700.0
2009-08-27 10:05:00,53.51,53.53,53.42,53.44,28700.0,37.5262,37.5403,37.4631,37.4771,28700.0
2009-08-27 10:10:00,53.41,53.5,53.39,53.48,80600.0,37.4561,37.5192,37.4421,37.5052,80600.0
2009-08-27 10:15:00,53.46,53.5,53.44,53.5,13100.0,37.4912,37.5192,37.4771,37.5192,13100.0
2009-08-27 10:20:00,53.51,53.53,53.49,53.52,7800.0,37.5262,37.5403,37.5122,37.5332,7800.0
2009-08-27 10:25:00,53.53,53.55,53.51,53.51,7500.0,37.5403,37.5543,37.5262,37.5262,7500.0
2009-08-27 10:30:00,53.52,53.58,53.52,53.54,16000.0,37.5332,37.5753,37.5332,37.5473,16000.0
2009-08-27 10:35:00,53.54,53.55,53.48,53.48,10400.0,37.5473,37.5543,37.5052,37.5052,10400.0
2009-08-27 10:40:00,53.48,53.55,53.45,53.55,2400.0,37.5052,37.5543,37.4841,37.5543,2400.0
2009-08-27 10:45:00,53.54,53.54,53.5,53.5,6000.0,37.5473,37.5473,37.5192,37.5192,6000.0
2009-08-27 10:50:00,53.49,53.51,53.45,53.51,15000.0,37.5122,37.5262,37.4841,37.5262,15000.0
2009-08-27 10:55:00,53.51,53.51,53.44,53.44,76900.0,37.5262,37.5262,37.4771,37.4771,76900.0
2009-08-27 11:00:00,53.45,53.47,53.41,53.46,86900.0,37.4841,37.4982,37.4561,37.4912,86900.0
2009-08-27 11:05:00,53.49,53.51,53.48,53.5,6400.0,37.5122,37.5262,37.5052,37.5192,6400.0
2009-08-27 11:10:00,53.53,53.55,53.51,53.55,26600.0,37.5403,37.5543,37.5262,37.5543,26600.0
2009-08-27 11:15:00,53.54,53.54,53.51,53.52,9500.0,37.5473,37.5473,37.5262,37.5332,9500.0
2009-08-27 11:20:00,53.51,53.52,53.5,53.52,2100.0,37.5262,37.5332,37.5192,37.5332,2100.0
2009-08-27 11:25:00,53.53,53.65,53.53,53.64,12200.0,37.5403,37.6244,37.5403,37.6174,12200.0
2009-08-27 11:30:00,53.64,53.64,53.59,53.61,9100.0,37.6174,37.6174,37.5823,37.5964,9100.0
2009-08-27 11:35:00,53.62,53.62,53.56,53.56,5100.0,37.6034,37.6034,37.5613,37.5613,5100.0
2009-08-27 11:40:00,53.57,53.59,53.55,53.58,8300.0,37.5683,37.5823,37.5543,37.5753,8300.0
2009-08-27 11:45:00,53.58,53.65,53.58,53.64,6600.0,37.5753,37.6244,37.5753,37.6174,6600.0
2009-08-27 11:50:00,53.64,53.65,53.62,53.63,4800.0,37.6174,37.6244,37.6034,37.6104,4800.0
2009-08-27 11:55:00,53.66,53.78,53.65,53.76,6500.0,37.6314,37.7156,37.6244,37.7015,6500.0
2009-08-27 12:00:00,53.77,53.8,53.75,53.75,1700.0,37.7086,37.7296,37.6945,37.6945,1700.0
2009-08-27 12:05:00,53.76,53.76,53.73,53.76,4600.0,37.7015,37.7015,37.6805,37.7015,4600.0
2009-08-27 12:10:00,53.75,53.82,53.75,53.8,30000.0,37.6945,37.7436,37.6945,37.7296,30000.0
2009-08-27 12:15:00,53.81,53.81,53.75,53.75,9100.0,37.7366,37.7366,37.6945,37.6945,9100.0
2009-08-27 12:20:00,53.75,53.8,53.75,53.8,6000.0,37.6945,37.7296,37.6945,37.7296,6000.0
2009-08-27 12:25:00,53.81,53.92,53.81,53.92,9300.0,37.7366,37.8138,37.7366,37.8138,9300.0
2009-08-27 12:30:00,53.93,53.96,53.92,53.94,13800.0,37.8208,37.8418,37.8138,37.8278,13800.0
2009-08-27 12:35:00,53.91,53.92,53.89,53.9,3700.0,37.8067,37.8138,37.7927,37.7997,3700.0
2009-08-27 12:40:00,53.91,53.94,53.86,53.87,7800.0,37.8067,37.8278,37.7717,37.7787,7800.0
2009-08-27 12:45:00,53.88,53.92,53.86,53.86,11000.0,37.7857,37.8138,37.7717,37.7717,11000.0
2009-08-27 12:50:00,53.88,53.88,53.87,53.87,3600.0,37.7857,37.7857,37.7787,37.7787,3600.0
2009-08-27 12:55:00,53.87,53.92,53.84,53.92,2900.0,37.7787,37.8138,37.7577,37.8138,2900.0
2009-08-27 13:00:00,53.94,53.94,53.91,53.94,2900.0,37.8278,37.8278,37.8067,37.8278,2900.0
2009-08-27 13:05:00,53.94,53.95,53.91,53.91,1500.0,37.8278,37.8348,37.8067,37.8067,1500.0
2009-08-27 13:10:00,53.87,53.87,53.83,53.85,3300.0,37.7787,37.7787,37.7506,37.7647,3300.0
2009-08-27 13:15:00,53.83,53.86,53.81,53.84,21400.0,37.7506,37.7717,37.7366,37.7577,21400.0
2009-08-27 13:20:00,53.85,53.88,53.84,53.88,4000.0,37.7647,37.7857,37.7577,37.7857,4000.0
2009-08-27 13:25:00,53.89,53.9,53.86,53.87,3300.0,37.7927,37.7997,37.7717,37.7787,3300.0
2009-08-27 13:30:00,53.88,53.97,53.88,53.97,5100.0,37.7857,37.8488,37.7857,37.8488,5100.0
2009-08-27 13:35:00,54.0,54.05,53.99,54.01,16600.0,37.8699,37.9049,37.8628,37.8769,16600.0
2009-08-27 13:40:00,54.01,54.03,53.96,54.01,3000.0,37.8769,37.8909,37.8418,37.8769,3000.0
2009-08-27 13:45:00,53.99,54.07,53.99,54.02,16400.0,37.8628,37.9189,37.8628,37.8839,16400.0
2009-08-27 13:50:00,54.02,54.09,54.01,54.09,2300.0,37.8839,37.933,37.8769,37.933,2300.0
2009-08-27 13:55:00,54.12,54.13,54.05,54.06,12000.0,37.954,37.961,37.9049,37.9119,12000.0
2009-08-27 14:00:00,54.09,54.15,54.09,54.15,9600.0,37.933,37.9751,37.933,37.9751,9600.0
2009-08-27 14:05:00,54.15,54.18,54.12,54.15,8400.0,37.9751,37.9961,37.954,37.9751,8400.0
2009-08-27 14:10:00,54.13,54.16,54.08,54.08,9300.0,37.961,37.9821,37.926,37.926,9300.0
2009-08-27 14:15:00,54.1,54.13,54.09,54.11,5200.0,37.94,37.961,37.933,37.947,5200.0
2009-08-27 14:20:00,54.11,54.17,54.08,54.1,8000.0,37.947,37.9891,37.926,37.94,8000.0
2009-08-27 14:25:00,54.11,54.17,54.11,54.15,6200.0,37.947,37.9891,37.947,37.9751,6200.0
2009-08-27 14:30:00,54.16,54.27,54.16,54.27,10100.0,37.9821,38.0592,37.9821,38.0592,10100.0
2009-08-27 14:35:00,54.29,54.32,54.25,54.3,17400.0,38.0732,38.0943,38.0452,38.0802,17400.0
2009-08-27 14:40:00,54.31,54.43,54.3,54.42,17100.0,38.0873,38.1714,38.0802,38.1644,17100.0
2009-08-27 14:45:00,54.42,54.42,54.32,54.32,14800.0,38.1644,38.1644,38.0943,38.0943,14800.0
2009-08-27 14:50:00,54.32,54.34,54.29,54.32,9300.0,38.0943,38.1083,38.0732,38.0943,9300.0
2009-08-27 14:55:00,54.31,54.32,54.28,54.31,9800.0,38.0873,38.0943,38.0662,38.0873,9800.0
2009-08-27 15:00:00,54.31,54.34,54.26,54.28,9200.0,38.0873,38.1083,38.0522,38.0662,9200.0
2009-08-27 15:05:00,54.26,54.31,54.23,54.29,26800.0,38.0522,38.0873,38.0312,38.0732,26800.0
2009-08-27 15:10:00,54.28,54.31,54.28,54.31,14900.0,38.0662,38.0873,38.0662,38.0873,14900.0
2009-08-27 15:15:00,54.3,54.36,54.28,54.32,31800.0,38.0802,38.1223,38.0662,38.0943,31800.0
2009-08-27 15:20:00,54.34,54.38,54.28,54.29,28700.0,38.1083,38.1363,38.0662,38.0732,28700.0
2009-08-27 15:25:00,54.28,54.29,54.19,54.21,44500.0,38.0662,38.0732,38.0031,38.0171,44500.0
2009-08-27 15:30:00,54.23,54.25,54.19,54.2,28700.0,38.0312,38.0452,38.0031,38.0101,28700.0
2009-08-27 15:35:00,54.21,54.29,54.2,54.29,48500.0,38.0171,38.0732,38.0101,38.0732,48500.0
2009-08-27 15:40:00,54.31,54.32,54.22,54.24,48800.0,38.0873,38.0943,38.0241,38.0382,48800.0
2009-08-27 15:45:00,54.28,54.29,54.23,54.25,29000.0,38.0662,38.0732,38.0312,38.0452,29000.0
2009-08-27 15:50:00,54.24,54.31,54.24,54.25,35500.0,38.0382,38.0873,38.0382,38.0452,35500.0
2009-08-27 15:55:00,54.25,54.3,54.21,54.26,58900.0,38.0452,38.0802,38.0171,38.0522,58900.0
2009-08-28 09:30:00,54.61,54.65,54.5,54.52,30400.0,38.2976,38.3257,38.2205,38.2345,30400.0
2009-08-28 09:35:00,54.53,54.72,54.53,54.55,8500.0,38.2415,38.3748,38.2415,38.2556,8500.0
2009-08-28 09:40:00,54.56,54.56,54.38,54.39,10200.0,38.2626,38.2626,38.1363,38.1434,10200.0
2009-08-28 09:45:00,54.38,54.45,54.34,54.38,9000.0,38.1363,38.1854,38.1083,38.1363,9000.0
2009-08-28 09:50:00,54.41,54.47,54.35,54.47,16200.0,38.1574,38.1995,38.1153,38.1995,16200.0
2009-08-28 09:55:00,54.44,54.48,54.25,54.27,10600.0,38.1784,38.2065,38.0452,38.0592,10600.0
2009-08-28 10:00:00,54.27,54.36,54.21,54.33,20400.0,38.0592,38.1223,38.0171,38.1013,20400.0
2009-08-28 10:05:00,54.28,54.35,54.22,54.35,13500.0,38.0662,38.1153,38.0241,38.1153,13500.0
2009-08-28 10:10:00,54.32,54.41,54.29,54.33,20700.0,38.0943,38.1574,38.0732,38.1013,20700.0
2009-08-28 10:15:00,54.35,54.39,54.34,54.37,2400.0,38.1153,38.1434,38.1083,38.1293,2400.0
2009-08-28 10:20:00,54.31,54.35,54.27,54.28,19700.0,38.0873,38.1153,38.0592,38.0662,19700.0
2009-08-28 10:25:00,54.31,54.31,54.14,54.16,4300.0,38.0873,38.0873,37.968,37.9821,4300.0
2009-08-28 10:30:00,54.19,54.19,54.12,54.19,6800.0,38.0031,38.0031,37.954,38.0031,6800.0
2009-08-28 10:35:00,54.19,54.28,54.18,54.27,8000.0,38.0031,38.0662,37.9961,38.0592,8000.0
2009-08-28 10:40:00,54.3,54.3,54.25,54.25,2000.0,38.0802,38.0802,38.0452,38.0452,2000.0
2009-08-28 10:45:00,54.25,54.31,54.23,54.31,7800.0,38.0452,38.0873,38.0312,38.0873,7800.0
2009-08-28 10:50:00,54.35,54.35,54.29,54.32,7400.0,38.1153,38.1153,38.0732,38.0943,7400.0
2009-08-28 10:55:00,54.31,54.35,54.26,54.28,17400.0,38.0873,38.1153,38.0522,38.0662,17400.0
2009-08-28 11:00:00,54.29,54.31,54.22,54.24,2900.0,38.0732,38.0873,38.0241,38.0382,2900.0
2009-08-28 11:05:00,54.25,54.33,54.24,54.26,26500.0,38.0452,38.1013,38.0382,38.0522,26500.0
2009-08-28 11:10:00,54.26,54.26,54.19,54.24,12200.0,38.0522,38.0522,38.0031,38.0382,12200.0
2009-08-28 11:15:00,54.24,54.28,54.23,54.27,3700.0,38.0382,38.0662,38.0312,38.0592,3700.0
2009-08-28 11:20:00,54.27,54.31,54.27,54.3,4600.0,38.0592,38.0873,38.0592,38.0802,4600.0
2009-08-28 11:25:00,54.29,54.31,54.26,54.3,13400.0,38.0732,38.0873,38.0522,38.0802,13400.0
2009-08-28 11:30:00,54.27,54.27,54.23,54.23,2100.0,38.0592,38.0592,38.0312,38.0312,2100.0
2009-08-28 11:35:00,54.23,54.3,54.23,54.23,8900.0,38.0312,38.0802,38.0312,38.0312,8900.0
2009-08-28 11:40:00,54.25,54.25,54.15,54.15,12100.0,38.0452,38.0452,37.9751,37.9751,12100.0
2009-08-28 11:45:00,54.14,54.22,54.13,54.19,9000.0,37.968,38.0241,37.961,38.0031,9000.0
2009-08-28 11:50:00,54.2,54.21,54.12,54.12,4300.0,38.0101,38.0171,37.954,37.954,4300.0
2009-08-28 11:55:00,54.1,54.13,54.07,54.12,2600.0,37.94,37.961,37.9189,37.954,2600.0
2009-08-28 12:00:00,54.11,54.16,54.11,54.13,11300.0,37.947,37.9821,37.947,37.961,11300.0
2009-08-28 12:05:00,54.14,54.15,54.08,54.08,12100.0,37.968,37.9751,37.926,37.926,12100.0
2009-08-28 12:10:00,54.08,54.1,54.01,54.01,14800.0,37.926,37.94,37.8769,37.8769,14800.0
2009-08-28 12:15:00,54.0,54.0,53.89,53.9,22100.0,37.8699,37.8699,37.7927,37.7997,22100.0
2009-08-28 12:20:00,53.9,53.96,53.89,53.9,5900.0,37.7997,37.8418,37.7927,37.7997,5900.0
2009-08-28 12:25:00,53.88,53.94,53.85,53.88,3200.0,37.7857,37.8278,37.7647,37.7857,3200.0
2009-08-28 12:30:00,53.9,53.97,53.88,53.95,23900.0,37.7997,37.8488,37.7857,37.8348,23900.0
2009-08-28 12:35:00,53.94,54.03,53.94,54.02,41100.0,37.8278,37.8909,37.8278,37.8839,41100.0
2009-08-28 12:40:00,54.03,54.03,53.99,54.02,7600.0,37.8909,37.8909,37.8628,37.8839,7600.0
2009-08-28 12:45:00,54.02,54.03,53.99,54.02,7300.0,37.8839,37.8909,37.8628,37.8839,7300.0
2009-08-28 12:50:00,53.98,53.99,53.95,53.96,5800.0,37.8558,37.8628,37.8348,37.8418,5800.0
2009-08-28 12:55:00,53.95,53.97,53.92,53.94,24700.0,37.8348,37.8488,37.8138,37.8278,24700.0
2009-08-28 13:00:00,53.93,54.03,53.93,54.02,12000.0,37.8208,37.8909,37.8208,37.8839,12000.0
2009-08-28 13:05:00,54.03,54.08,54.02,54.08,5400.0,37.8909,37.926,37.8839,37.926,5400.0
2009-08-28 13:10:00,54.1,54.18,54.1,54.15,6700.0,37.94,37.9961,37.94,37.9751,6700.0
2009-08-28 13:15:00,54.15,54.16,54.11,54.12,3500.0,37.9751,37.9821,37.947,37.954,3500.0
2009-08-28 13:20:00,54.12,54.17,54.12,54.13,14800.0,37.954,37.9891,37.954,37.961,14800.0
2009-08-28 13:25:00,54.16,54.16,54.12,54.14,14800.0,37.9821,37.9821,37.954,37.968,14800.0
2009-08-28 13:30:00,54.16,54.18,54.15,54.18,10000.0,37.9821,37.9961,37.9751,37.9961,10000.0
2009-08-28 13:35:00,54.18,54.18,54.14,54.15,12100.0,37.9961,37.9961,37.968,37.9751,12100.0
2009-08-28 13:40:00,54.14,54.18,54.14,54.16,4600.0,37.968,37.9961,37.968,37.9821,4600.0
2009-08-28 13:45:00,54.15,54.15,54.09,54.14,17300.0,37.9751,37.9751,37.933,37.968,17300.0
2009-08-28 13:50:00,54.13,54.15,54.12,54.13,1500.0,37.961,37.9751,37.954,37.961,1500.0
2009-08-28 13:55:00,54.16,54.17,54.12,54.13,2800.0,37.9821,37.9891,37.954,37.961,2800.0
2009-08-28 14:00:00,54.12,54.12,54.06,54.07,14100.0,37.954,37.954,37.9119,37.9189,14100.0
2009-08-28 14:05:00,54.08,54.14,54.08,54.14,4300.0,37.926,37.968,37.926,37.968,4300.0
2009-08-28 14:10:00,54.15,54.21,54.15,54.17,1900.0,37.9751,38.0171,37.9751,37.9891,1900.0
2009-08-28 14:15:00,54.18,54.27,54.18,54.24,4100.0,37.9961,38.0592,37.9961,38.0382,4100.0
2009-08-28 14:20:00,54.24,54.24,54.16,54.2,8200.0,38.0382,38.0382,37.9821,38.0101,8200.0
2009-08-28 14:25:00,54.16,54.21,54.14,54.2,55400.0,37.9821,38.0171,37.968,38.0101,55400.0
2009-08-28 14:30:00,54.18,54.19,54.11,54.12,36900.0,37.9961,38.0031,37.947,37.954,36900.0
2009-08-28 14:35:00,54.11,54.18,54.09,54.16,8600.0,37.947,37.9961,37.933,37.9821,8600.0
2009-08-28 14:40:00,54.16,54.19,54.14,54.16,2700.0,37.9821,38.0031,37.968,37.9821,2700.0
2009-08-28 14:45:00,54.14,54.18,54.14,54.18,2200.0,37.968,37.9961,37.968,37.9961,2200.0
2009-08-28 14:50:00,54.18,54.22,54.18,54.22,14500.0,37.9961,38.0241,37.9961,38.0241,14500.0
2009-08-28 14:55:00,54.21,54.24,54.21,54.22,6300.0,38.0171,38.0382,38.0171,38.0241,6300.0
2009-08-28 15:00:00,54.22,54.25,54.22,54.25,3000.0,38.0241,38.0452,38.0241,38.0452,3000.0
2009-08-28 15:05:00,54.23,54.23,54.15,54.19,4700.0,38.0312,38.0312,37.9751,38.0031,4700.0
2009-08-28 15:10:00,54.19,54.21,54.17,54.2,7200.0,38.0031,38.0171,37.9891,38.0101,7200.0
2009-08-28 15:15:00,54.2,54.25,54.2,54.25,8200.0,38.0101,38.0452,38.0101,38.0452,8200.0
2009-08-28 15:20:00,54.25,54.31,54.24,54.27,7400.0,38.0452,38.0873,38.0382,38.0592,7400.0
2009-08-28 15:25:00,54.27,54.31,54.27,54.27,21300.0,38.0592,38.0873,38.0592,38.0592,21300.0
2009-08-28 15:30:00,54.26,54.31,54.15,54.16,13100.0,38.0522,38.0873,37.9751,37.9821,13100.0
2009-08-28 15:35:00,54.18,54.22,54.18,54.19,7500.0,37.9961,38.0241,37.9961,38.0031,7500.0
2009-08-28 15:40:00,54.19,54.25,54.11,54.14,7000.0,38.0031,38.0452,37.947,37.968,7000.0
2009-08-28 15:45:00,54.15,54.2,54.11,54.18,18900.0,37.9751,38.0101,37.947,37.9961,18900.0
2009-08-28 15:50:00,54.17,54.21,54.15,54.21,14800.0,37.9891,38.0171,37.9751,38.0171,14800.0
2009-08-28 15:55:00,54.21,54.29,54.21,54.24,106800.0,38.0171,38.0732,38.0171,38.0382,106800.0
2009-08-31 09:30:00,53.67,53.76,53.6,53.63,74600.0,37.6384,37.7015,37.5893,37.6104,74600.0
2009-08-31 09:35:00,53.62,53.73,53.59,53.71,11500.0,37.6034,37.6805,37.5823,37.6665,11500.0
2009-08-31 09:40:00,53.71,53.71,53.51,53.64,20000.0,37.6665,37.6665,37.5262,37.6174,20000.0
2009-08-31 09:45:00,53.63,53.71,53.47,53.51,59100.0,37.6104,37.6665,37.4982,37.5262,59100.0
2009-08-31 09:50:00,53.49,53.49,53.37,53.43,7400.0,37.5122,37.5122,37.428,37.4701,7400.0
2009-08-31 09:55:00,53.46,53.52,53.43,53.51,14000.0,37.4912,37.5332,37.4701,37.5262,14000.0
2009-08-31 10:00:00,53.49,53.52,53.42,53.5,9500.0,37.5122,37.5332,37.4631,37.5192,9500.0
2009-08-31 10:05:00,53.49,53.58,53.48,53.58,13600.0,37.5122,37.5753,37.5052,37.5753,13600.0
2009-08-31 10:10:00,53.57,53.6,53.5,53.6,7900.0,37.5683,37.5893,37.5192,37.5893,7900.0
2009-08-31 10:15:00,53.61,53.64,53.56,53.6,7200.0,37.5964,37.6174,37.5613,37.5893,7200.0
2009-08-31 10:20:00,53.61,53.64,53.53,53.54,8900.0,37.5964,37.6174,37.5403,37.5473,8900.0
2009-08-31 10:25:00,53.51,53.6,53.5,53.58,20400.0,37.5262,37.5893,37.5192,37.5753,20400.0
2009-08-31 10:30:00,53.56,53.57,53.48,53.53,9300.0,37.5613,37.5683,37.5052,37.5403,9300.0
2009-08-31 10:35:00,53.53,53.66,53.53,53.66,21000.0,37.5403,37.6314,37.5403,37.6314,21000.0
2009-08-31 10:40:00,53.66,53.73,53.66,53.67,17800.0,37.6314,37.6805,37.6314,37.6384,17800.0
2009-08-31 10:45:00,53.68,53.7,53.65,53.68,7900.0,37.6454,37.6595,37.6244,37.6454,7900.0
2009-08-31 10:50:00,53.72,53.75,53.68,53.69,13000.0,37.6735,37.6945,37.6454,37.6525,13000.0
2009-08-31 10:55:00,53.69,53.7,53.63,53.7,23300.0,37.6525,37.6595,37.6104,37.6595,23300.0
2009-08-31 11:00:00,53.68,53.68,53.58,53.61,12800.0,37.6454,37.6454,37.5753,37.5964,12800.0
2009-08-31 11:05:00,53.6,53.62,53.59,53.59,4200.0,37.5893,37.6034,37.5823,37.5823,4200.0
2009-08-31 11:10:00,53.63,53.64,53.58,53.58,4800.0,37.6104,37.6174,37.5753,37.5753,4800.0
2009-08-31 11:15:00,53.58,53.63,53.56,53.58,7800.0,37.5753,37.6104,37.5613,37.5753,7800.0
2009-08-31 11:20:00,53.6,53.65,53.52,53.54,12800.0,37.5893,37.6244,37.5332,37.5473,12800.0
2009-08-31 11:25:00,53.56,53.56,53.52,53.52,3900.0,37.5613,37.5613,37.5332,37.5332,3900.0
2009-08-31 11:30:00,53.51,53.58,53.51,53.54,5100.0,37.5262,37.5753,37.5262,37.5473,5100.0
2009-08-31 11:35:00,53.54,53.63,53.54,53.61,5400.0,37.5473,37.6104,37.5473,37.5964,5400.0
2009-08-31 11:40:00,53.62,53.63,53.6,53.62,2500.0,37.6034,37.6104,37.5893,37.6034,2500.0
2009-08-31 11:45:00,53.62,53.62,53.53,53.55,27900.0,37.6034,37.6034,37.5403,37.5543,27900.0
2009-08-31 11:50:00,53.56,53.59,53.51,53.55,15700.0,37.5613,37.5823,37.5262,37.5543,15700.0
2009-08-31 11:55:00,53.54,53.56,53.53,53.56,7500.0,37.5473,37.5613,37.5403,37.5613,7500.0
2009-08-31 12:00:00,53.56,53.61,53.52,53.52,27700.0,37.5613,37.5964,37.5332,37.5332,27700.0
2009-08-31 12:05:00,53.52,53.56,53.48,53.48,9100.0,37.5332,37.5613,37.5052,37.5052,9100.0
2009-08-31 12:10:00,53.48,53.52,53.47,53.5,19700.0,37.5052,37.5332,37.4982,37.5192,19700.0
2009-08-31 12:15:00,53.5,53.52,53.47,53.47,9800.0,37.5192,37.5332,37.4982,37.4982,9800.0
2009-08-31 12:20:00,53.47,53.55,53.47,53.53,28100.0,37.4982,37.5543,37.4982,37.5403,28100.0
2009-08-31 12:25:00,53.53,53.54,53.49,53.49,24100.0,37.5403,37.5473,37.5122,37.5122,24100.0
2009-08-31 12:30:00,53.5,53.52,53.5,53.5,7100.0,37.5192,37.5332,37.5192,37.5192,7100.0
2009-08-31 12:35:00,53.5,53.51,53.42,53.45,88100.0,37.5192,37.5262,37.4631,37.4841,88100.0
2009-08-31 12:40:00,53.45,53.5,53.45,53.46,21400.0,37.4841,37.5192,37.4841,37.4912,21400.0
2009-08-31 12:45:00,53.46,53.48,53.45,53.47,16100.0,37.4912,37.5052,37.4841,37.4982,16100.0
2009-08-31 12:50:00,53.45,53.5,53.45,53.47,23800.0,37.4841,37.5192,37.4841,37.4982,23800.0
2009-08-31 12:55:00,53.48,53.5,53.46,53.47,16000.0,37.5052,37.5192,37.4912,37.4982,16000.0
2009-08-31 13:00:00,53.49,53.49,53.45,53.46,21000.0,37.5122,37.5122,37.4841,37.4912,21000.0
2009-08-31 13:05:00,53.45,53.47,53.43,53.46,51100.0,37.4841,37.4982,37.4701,37.4912,51100.0
2009-08-31 13:10:00,53.45,53.51,53.44,53.51,7300.0,37.4841,37.5262,37.4771,37.5262,7300.0
2009-08-31 13:15:00,53.5,53.51,53.47,53.5,11700.0,37.5192,37.5262,37.4982,37.5192,11700.0
2009-08-31 13:20:00,53.5,53.52,53.46,53.46,84100.0,37.5192,37.5332,37.4912,37.4912,84100.0
2009-08-31 13:25:00,53.46,53.49,53.45,53.47,11200.0,37.4912,37.5122,37.4841,37.4982,11200.0
2009-08-31 13:30:00,53.47,53.49,53.45,53.49,13800.0,37.4982,37.5122,37.4841,37.5122,13800.0
2009-08-31 13:35:00,53.49,53.54,53.49,53.54,18800.0,37.5122,37.5473,37.5122,37.5473,18800.0
2009-08-31 13:40:00,53.54,53.54,53.48,53.5,39100.0,37.5473,37.5473,37.5052,37.5192,39100.0
2009-08-31 13:45:00,53.5,53.54,53.49,53.5,7500.0,37.5192,37.5473,37.5122,37.5192,7500.0
2009-08-31 13:50:00,53.5,53.53,53.48,53.53,18900.0,37.5192,37.5403,37.5052,37.5403,18900.0
2009-08-31 13:55:00,53.52,53.54,53.51,53.52,21500.0,37.5332,37.5473,37.5262,37.5332,21500.0
2009-08-31 14:00:00,53.53,53.53,53.49,53.5,68000.0,37.5403,37.5403,37.5122,37.5192,68000.0
2009-08-31 14:05:00,53.49,53.53,53.49,53.52,34000.0,37.5122,37.5403,37.5122,37.5332,34000.0
2009-08-31 14:10:00,53.53,53.55,53.48,53.5,82400.0,37.5403,37.5543,37.5052,37.5192,82400.0
2009-08-31 14:15:00,53.48,53.52,53.48,53.52,9500.0,37.5052,37.5332,37.5052,37.5332,9500.0
2009-08-31 14:20:00,53.51,53.57,53.51,53.52,67300.0,37.5262,37.5683,37.5262,37.5332,67300.0
2009-08-31 14:25:00,53.51,53.56,53.5,53.56,45500.0,37.5262,37.5613,37.5192,37.5613,45500.0
2009-08-31 14:30:00,53.56,53.59,53.55,53.59,13300.0,37.5613,37.5823,37.5543,37.5823,13300.0
2009-08-31 14:35:00,53.6,53.65,53.59,53.64,130600.0,37.5893,37.6244,37.5823,37.6174,130600.0
2009-08-31 14:40:00,53.64,53.68,53.63,53.65,101900.0,37.6174,37.6454,37.6104,37.6244,101900.0
2009-08-31 14:45:00,53.65,53.68,53.63,53.66,47300.0,37.6244,37.6454,37.6104,37.6314,47300.0
2009-08-31 14:50:00,53.67,53.67,53.63,53.67,20100.0,37.6384,37.6384,37.6104,37.6384,20100.0
2009-08-31 14:55:00,53.67,53.72,53.63,53.67,13800.0,37.6384,37.6735,37.6104,37.6384,13800.0
2009-08-31 15:00:00,53.63,53.64,53.56,53.6,79100.0,37.6104,37.6174,37.5613,37.5893,79100.0
2009-08-31 15:05:00,53.59,53.6,53.56,53.59,33100.0,37.5823,37.5893,37.5613,37.5823,33100.0
2009-08-31 15:10:00,53.57,53.61,53.54,53.57,21300.0,37.5683,37.5964,37.5473,37.5683,21300.0
2009-08-31 15:15:00,53.58,53.64,53.56,53.62,39100.0,37.5753,37.6174,37.5613,37.6034,39100.0
2009-08-31 15:20:00,53.59,53.63,53.54,53.56,63900.0,37.5823,37.6104,37.5473,37.5613,63900.0
2009-08-31 15:25:00,53.58,53.59,53.46,53.56,85400.0,37.5753,37.5823,37.4912,37.5613,85400.0
2009-08-31 15:30:00,53.59,53.6,53.55,53.58,28200.0,37.5823,37.5893,37.5543,37.5753,28200.0
2009-08-31 15:35:00,53.57,53.61,53.56,53.59,27000.0,37.5683,37.5964,37.5613,37.5823,27000.0
2009-08-31 15:40:00,53.6,53.6,53.55,53.59,18200.0,37.5893,37.5893,37.5543,37.5823,18200.0
2009-08-31 15:45:00,53.61,53.69,53.59,53.67,60900.0,37.5964,37.6525,37.5823,37.6384,60900.0
2009-08-31 15:50:00,53.67,53.68,53.63,53.68,57200.0,37.6384,37.6454,37.6104,37.6454,57200.0
2009-08-31 15:55:00,53.69,53.76,53.68,53.74,76400.0,37.6525,37.7015,37.6454,37.6875,76400.0
2009-09-01 09:30:00,53.4,53.62,53.4,53.59,36200.0,37.4491,37.6034,37.4491,37.5823,36200.0
2009-09-01 09:35:00,53.61,53.69,53.61,53.66,30000.0,37.5964,37.6525,37.5964,37.6314,30000.0
2009-09-01 09:40:00,53.67,53.75,53.66,53.75,20600.0,37.6384,37.6945,37.6314,37.6945,20600.0
2009-09-01 09:45:00,53.76,53.93,53.76,53.92,59600.0,37.7015,37.8208,37.7015,37.8138,59600.0
2009-09-01 09:50:00,53.92,53.98,53.87,53.87,57000.0,37.8138,37.8558,37.7787,37.7787,57000.0
2009-09-01 09:55:00,53.88,53.95,53.88,53.92,16400.0,37.7857,37.8348,37.7857,37.8138,16400.0
2009-09-01 10:00:00,53.95,54.1,53.85,53.99,90200.0,37.8348,37.94,37.7647,37.8628,90200.0
2009-09-01 10:05:00,53.99,54.13,53.99,54.06,33300.0,37.8628,37.961,37.8628,37.9119,33300.0
2009-09-01 10:10:00,54.06,54.06,53.86,53.88,14200.0,37.9119,37.9119,37.7717,37.7857,14200.0
2009-09-01 10:15:00,53.83,53.89,53.74,53.85,38500.0,37.7506,37.7927,37.6875,37.7647,38500.0
2009-09-01 10:20:00,53.79,53.85,53.73,53.83,30700.0,37.7226,37.7647,37.6805,37.7506,30700.0
2009-09-01 10:25:00,53.82,53.9,53.82,53.86,12600.0,37.7436,37.7997,37.7436,37.7717,12600.0
2009-09-01 10:30:00,53.84,53.91,53.79,53.86,36200.0,37.7577,37.8067,37.7226,37.7717,36200.0
2009-09-01 10:35:00,53.87,53.9,53.79,53.81,19500.0,37.7787,37.7997,37.7226,37.7366,19500.0
2009-09-01 10:40:00,53.81,53.81,53.72,53.72,36200.0,37.7366,37.7366,37.6735,37.6735,36200.0
2009-09-01 10:45:00,53.72,53.75,53.64,53.66,33600.0,37.6735,37.6945,37.6174,37.6314,33600.0
2009-09-01 10:50:00,53.67,53.67,53.55,53.56,23300.0,37.6384,37.6384,37.5543,37.5613,23300.0
2009-09-01 10:55:00,53.56,53.58,53.52,53.54,6200.0,37.5613,37.5753,37.5332,37.5473,6200.0
2009-09-01 11:00:00,53.49,53.52,53.43,53.5,35300.0,37.5122,37.5332,37.4701,37.5192,35300.0
2009-09-01 11:05:00,53.49,53.49,53.36,53.37,43200.0,37.5122,37.5122,37.421,37.428,43200.0
2009-09-01 11:10:00,53.38,53.38,53.17,53.24,22600.0,37.4351,37.4351,37.2878,37.3369,22600.0
2009-09-01 11:15:00,53.24,53.24,53.07,53.23,66400.0,37.3369,37.3369,37.2177,37.3299,66400.0
2009-09-01 11:20:00,53.23,53.23,52.98,53.07,62200.0,37.3299,37.3299,37.1545,37.2177,62200.0
2009-09-01 11:25:00,53.08,53.08,52.81,52.83,40000.0,37.2247,37.2247,37.0353,37.0493,40000.0
2009-09-01 11:30:00,52.82,52.85,52.75,52.82,55500.0,37.0423,37.0634,36.9932,37.0423,55500.0
2009-09-01 11:35:00,52.81,52.82,52.53,52.67,45100.0,37.0353,37.0423,36.839,36.9371,45100.0
2009-09-01 11:40:00,52.67,52.79,52.64,52.68,41600.0,36.9371,37.0213,36.9161,36.9442,41600.0
2009-09-01 11:45:00,52.69,52.77,52.63,52.67,16200.0,36.9512,37.0073,36.9091,36.9371,16200.0
2009-09-01 11:50:00,52.69,52.76,52.67,52.76,25800.0,36.9512,37.0003,36.9371,37.0003,25800.0
2009-09-01 11:55:00,52.74,52.76,52.61,52.67,22100.0,36.9862,37.0003,36.8951,36.9371,22100.0
2009-09-01 12:00:00,52.65,52.78,52.61,52.68,19600.0,36.9231,37.0143,36.8951,36.9442,19600.0
2009-09-01 12:05:00,52.67,52.74,52.66,52.73,22400.0,36.9371,36.9862,36.9301,36.9792,22400.0
2009-09-01 12:10:00,52.73,52.75,52.65,52.68,20700.0,36.9792,36.9932,36.9231,36.9442,20700.0
2009-09-01 12:15:00,52.69,52.69,52.62,52.62,11500.0,36.9512,36.9512,36.9021,36.9021,11500.0
2009-09-01 12:20:00,52.65,52.66,52.47,52.54,58000.0,36.9231,36.9301,36.7969,36.846,58000.0
2009-09-01 12:25:00,52.58,52.58,52.49,52.5,10200.0,36.874,36.874,36.8109,36.8179,10200.0
2009-09-01 12:30:00,52.5,52.55,52.44,52.54,17800.0,36.8179,36.853,36.7758,36.846,17800.0
2009-09-01 12:35:00,52.56,52.57,52.46,52.54,16200.0,36.86,36.867,36.7899,36.846,16200.0
2009-09-01 12:40:00,52.55,52.66,52.54,52.66,14100.0,36.853,36.9301,36.846,36.9301,14100.0
2009-09-01 12:45:00,52.65,52.67,52.61,52.65,7000.0,36.9231,36.9371,36.8951,36.9231,7000.0
2009-09-01 12:50:00,52.66,52.67,52.62,52.63,12600.0,36.9301,36.9371,36.9021,36.9091,12600.0
2009-09-01 12:55:00,52.63,52.64,52.56,52.56,8100.0,36.9091,36.9161,36.86,36.86,8100.0
2009-09-01 13:00:00,52.58,52.63,52.56,52.58,11200.0,36.874,36.9091,36.86,36.874,11200.0
2009-09-01 13:05:00,52.6,52.61,52.41,52.45,31300.0,36.888,36.8951,36.7548,36.7829,31300.0
2009-09-01 13:10:00,52.44,52.44,52.39,52.44,11200.0,36.7758,36.7758,36.7408,36.7758,11200.0
2009-09-01 13:15:00,52.47,52.47,52.4,52.43,12700.0,36.7969,36.7969,36.7478,36.7688,12700.0
2009-09-01 13:20:00,52.46,52.47,52.41,52.47,10400.0,36.7899,36.7969,36.7548,36.7969,10400.0
2009-09-01 13:25:00,52.47,52.55,52.45,52.53,8500.0,36.7969,36.853,36.7829,36.839,8500.0
2009-09-01 13:30:00,52.5,52.53,52.42,52.46,36400.0,36.8179,36.839,36.7618,36.7899,36400.0
2009-09-01 13:35:00,52.46,52.52,52.44,52.44,29300.0,36.7899,36.8319,36.7758,36.7758,29300.0
2009-09-01 13:40:00,52.45,52.56,52.45,52.52,16200.0,36.7829,36.86,36.7829,36.8319,16200.0
2009-09-01 13:45:00,52.52,52.57,52.51,52.52,20700.0,36.8319,36.867,36.8249,36.8319,20700.0
2009-09-01 13:50:00,52.53,52.56,52.52,52.55,9300.0,36.839,36.86,36.8319,36.853,9300.0
2009-09-01 13:55:00,52.58,52.65,52.58,52.63,9600.0,36.874,36.9231,36.874,36.9091,9600.0
2009-09-01 14:00:00,52.64,52.67,52.56,52.59,24500.0,36.9161,36.9371,36.86,36.881,24500.0
2009-09-01 14:05:00,52.59,52.61,52.55,52.57,14800.0,36.881,36.8951,36.853,36.867,14800.0
2009-09-01 14:10:00,52.57,52.61,52.55,52.6,13400.0,36.867,36.8951,36.853,36.888,13400.0
2009-09-01 14:15:00,52.59,52.6,52.5,52.57,25600.0,36.881,36.888,36.8179,36.867,25600.0
2009-09-01 14:20:00,52.57,52.57,52.46,52.5,37600.0,36.867,36.867,36.7899,36.8179,37600.0
2009-09-01 14:25:00,52.5,52.51,52.45,52.51,7600.0,36.8179,36.8249,36.7829,36.8249,7600.0
2009-09-01 14:30:00,52.51,52.55,52.48,52.54,13000.0,36.8249,36.853,36.8039,36.846,13000.0
2009-09-01 14:35:00,52.55,52.59,52.55,52.57,7600.0,36.853,36.881,36.853,36.867,7600.0
2009-09-01 14:40:00,52.55,52.55,52.41,52.41,16000.0,36.853,36.853,36.7548,36.7548,16000.0
2009-09-01 14:45:00,52.42,52.49,52.41,52.41,10900.0,36.7618,36.8109,36.7548,36.7548,10900.0
2009-09-01 14:50:00,52.41,52.49,52.4,52.42,32600.0,36.7548,36.8109,36.7478,36.7618,32600.0
2009-09-01 14:55:00,52.42,52.52,52.42,52.5,9400.0,36.7618,36.8319,36.7618,36.8179,9400.0
2009-09-01 15:00:00,52.5,52.53,52.49,52.53,9600.0,36.8179,36.839,36.8109,36.839,9600.0
2009-09-01 15:05:00,52.55,52.58,52.49,52.53,35900.0,36.853,36.874,36.8109,36.839,35900.0
2009-09-01 15:10:00,52.53,52.59,52.53,52.57,13000.0,36.839,36.881,36.839,36.867,13000.0
2009-09-01 15:15:00,52.57,52.59,52.51,52.54,38400.0,36.867,36.881,36.8249,36.846,38400.0
2009-09-01 15:20:00,52.54,52.54,52.42,52.45,31000.0,36.846,36.846,36.7618,36.7829,31000.0
2009-09-01 15:25:00,52.44,52.45,52.29,52.31,41800.0,36.7758,36.7829,36.6706,36.6847,41800.0
2009-09-01 15:30:00,52.31,52.38,52.3,52.36,23100.0,36.6847,36.7338,36.6777,36.7197,23100.0
2009-09-01 15:35:00,52.35,52.38,52.32,52.36,17300.0,36.7127,36.7338,36.6917,36.7197,17300.0
2009-09-01 15:40:00,52.35,52.35,52.24,52.26,44600.0,36.7127,36.7127,36.6356,36.6496,44600.0
2009-09-01 15:45:00,52.27,52.28,52.16,52.2,64400.0,36.6566,36.6636,36.5795,36.6075,64400.0
2009-09-01 15:50:00,52.22,52.42,52.19,52.41,66400.0,36.6216,36.7618,36.6005,36.7548,66400.0
2009-09-01 15:55:00,52.41,52.46,52.24,52.27,69900.0,36.7548,36.7899,36.6356,36.6566,69900.0
2009-09-02 09:30:00,52.09,52.13,51.94,52.12,34700.0,36.5304,36.5584,36.4252,36.5514,34700.0
2009-09-02 09:35:00,52.16,52.19,51.99,51.99,23500.0,36.5795,36.6005,36.4603,36.4603,23500.0
2009-09-02 09:40:00,51.97,52.12,51.95,52.03,15100.0,36.4462,36.5514,36.4322,36.4883,15100.0
2009-09-02 09:45:00,52.08,52.13,52.04,52.09,30100.0,36.5234,36.5584,36.4953,36.5304,30100.0
2009-09-02 09:50:00,52.12,52.3,52.12,52.28,12300.0,36.5514,36.6777,36.5514,36.6636,12300.0
2009-09-02 09:55:00,52.27,52.29,52.07,52.07,14800.0,36.6566,36.6706,36.5164,36.5164,14800.0
2009-09-02 10:00:00,52.1,52.14,51.98,51.98,41500.0,36.5374,36.5655,36.4532,36.4532,41500.0
2009-09-02 10:05:00,52.0,52.18,52.0,52.13,24900.0,36.4673,36.5935,36.4673,36.5584,24900.0
2009-09-02 10:10:00,52.14,52.2,52.08,52.13,22000.0,36.5655,36.6075,36.5234,36.5584,22000.0
2009-09-02 10:15:00,52.07,52.14,52.05,52.14,15600.0,36.5164,36.5655,36.5023,36.5655,15600.0
2009-09-02 10:20:00,52.14,52.15,52.08,52.1,19300.0,36.5655,36.5725,36.5234,36.5374,19300.0
2009-09-02 10:25:00,52.11,52.13,52.0,52.0,17700.0,36.5444,36.5584,36.4673,36.4673,17700.0
2009-09-02 10:30:00,52.01,52.07,51.84,51.86,150600.0,36.4743,36.5164,36.3551,36.3691,150600.0
2009-09-02 10:35:00,51.88,52.02,51.86,51.95,21200.0,36.3831,36.4813,36.3691,36.4322,21200.0
2009-09-02 10:40:00,51.95,52.13,51.95,52.08,17500.0,36.4322,36.5584,36.4322,36.5234,17500.0
2009-09-02 10:45:00,52.07,52.2,52.06,52.14,24700.0,36.5164,36.6075,36.5093,36.5655,24700.0
2009-09-02 10:50:00,52.16,52.18,52.1,52.16,13600.0,36.5795,36.5935,36.5374,36.5795,13600.0
2009-09-02 10:55:00,52.16,52.33,52.16,52.3,18300.0,36.5795,36.6987,36.5795,36.6777,18300.0
2009-09-02 11:00:00,52.29,52.29,52.2,52.21,10600.0,36.6706,36.6706,36.6075,36.6145,10600.0
2009-09-02 11:05:00,52.2,52.22,52.11,52.13,8900.0,36.6075,36.6216,36.5444,36.5584,8900.0
2009-09-02 11:10:00,52.13,52.22,52.13,52.18,6600.0,36.5584,36.6216,36.5584,36.5935,6600.0
2009-09-02 11:15:00,52.14,52.24,52.13,52.2,9500.0,36.5655,36.6356,36.5584,36.6075,9500.0
2009-09-02 11:20:00,52.18,52.27,52.18,52.27,10100.0,36.5935,36.6566,36.5935,36.6566,10100.0
2009-09-02 11:25:00,52.27,52.27,52.2,52.25,28100.0,36.6566,36.6566,36.6075,36.6426,28100.0
2009-09-02 11:30:00,52.27,52.32,52.2,52.24,31100.0,36.6566,36.6917,36.6075,36.6356,31100.0
2009-09-02 11:35:00,52.26,52.27,52.19,52.24,12300.0,36.6496,36.6566,36.6005,36.6356,12300.0
2009-09-02 11:40:00,52.22,52.22,52.11,52.13,3600.0,36.6216,36.6216,36.5444,36.5584,3600.0
2009-09-02 11:45:00,52.14,52.18,52.14,52.18,4400.0,36.5655,36.5935,36.5655,36.5935,4400.0
2009-09-02 11:50:00,52.18,52.26,52.17,52.21,19500.0,36.5935,36.6496,36.5865,36.6145,19500.0
2009-09-02 11:55:00,52.22,52.22,52.12,52.13,11000.0,36.6216,36.6216,36.5514,36.5584,11000.0
2009-09-02 12:00:00,52.15,52.2,52.09,52.09,14200.0,36.5725,36.6075,36.5304,36.5304,14200.0
2009-09-02 12:05:00,52.13,52.13,52.08,52.11,6000.0,36.5584,36.5584,36.5234,36.5444,6000.0
2009-09-02 12:10:00,52.13,52.2,52.09,52.1,23200.0,36.5584,36.6075,36.5304,36.5374,23200.0
2009-09-02 12:15:00,52.1,52.15,52.09,52.12,6800.0,36.5374,36.5725,36.5304,36.5514,6800.0
2009-09-02 12:20:00,52.14,52.21,52.13,52.19,8800.0,36.5655,36.6145,36.5584,36.6005,8800.0
2009-09-02 12:25:00,52.2,52.23,52.19,52.19,15700.0,36.6075,36.6286,36.6005,36.6005,15700.0
2009-09-02 12:30:00,52.2,52.2,52.18,52.19,2900.0,36.6075,36.6075,36.5935,36.6005,2900.0
2009-09-02 12:35:00,52.17,52.25,52.17,52.21,7500.0,36.5865,36.6426,36.5865,36.6145,7500.0
2009-09-02 12:40:00,52.2,52.23,52.2,52.21,2000.0,36.6075,36.6286,36.6075,36.6145,2000.0
2009-09-02 12:45:00,52.24,52.27,52.24,52.27,8600.0,36.6356,36.6566,36.6356,36.6566,8600.0
2009-09-02 12:50:00,52.28,52.28,52.24,52.24,4000.0,36.6636,36.6636,36.6356,36.6356,4000.0
2009-09-02 12:55:00,52.23,52.27,52.23,52.25,13000.0,36.6286,36.6566,36.6286,36.6426,13000.0
2009-09-02 13:00:00,52.25,52.26,52.2,52.2,13300.0,36.6426,36.6496,36.6075,36.6075,13300.0
2009-09-02 13:05:00,52.2,52.2,52.13,52.15,3000.0,36.6075,36.6075,36.5584,36.5725,3000.0
2009-09-02 13:10:00,52.15,52.18,52.14,52.15,2600.0,36.5725,36.5935,36.5655,36.5725,2600.0
2009-09-02 13:15:00,52.16,52.21,52.16,52.19,3000.0,36.5795,36.6145,36.5795,36.6005,3000.0
2009-09-02 13:20:00,52.19,52.23,52.16,52.23,5400.0,36.6005,36.6286,36.5795,36.6286,5400.0
2009-09-02 13:25:00,52.22,52.24,52.2,52.21,3600.0,36.6216,36.6356,36.6075,36.6145,3600.0
2009-09-02 13:30:00,52.2,52.2,52.17,52.18,8800.0,36.6075,36.6075,36.5865,36.5935,8800.0
2009-09-02 13:35:00,52.19,52.2,52.17,52.18,16700.0,36.6005,36.6075,36.5865,36.5935,16700.0
2009-09-02 13:40:00,52.17,52.2,52.17,52.18,9800.0,36.5865,36.6075,36.5865,36.5935,9800.0
2009-09-02 13:45:00,52.19,52.21,52.18,52.19,11700.0,36.6005,36.6145,36.5935,36.6005,11700.0
2009-09-02 13:50:00,52.19,52.2,52.13,52.15,10400.0,36.6005,36.6075,36.5584,36.5725,10400.0
2009-09-02 13:55:00,52.13,52.14,52.1,52.11,9600.0,36.5584,36.5655,36.5374,36.5444,9600.0
2009-09-02 14:00:00,52.1,52.15,52.07,52.1,17500.0,36.5374,36.5725,36.5164,36.5374,17500.0
2009-09-02 14:05:00,52.1,52.16,52.09,52.12,17200.0,36.5374,36.5795,36.5304,36.5514,17200.0
2009-09-02 14:10:00,52.13,52.19,52.12,52.15,11200.0,36.5584,36.6005,36.5514,36.5725,11200.0
2009-09-02 14:15:00,52.17,52.2,52.11,52.17,14300.0,36.5865,36.6075,36.5444,36.5865,14300.0
2009-09-02 14:20:00,52.16,52.16,52.12,52.14,14700.0,36.5795,36.5795,36.5514,36.5655,14700.0
2009-09-02 14:25:00,52.13,52.17,52.13,52.15,5700.0,36.5584,36.5865,36.5584,36.5725,5700.0
2009-09-02 14:30:00,52.17,52.25,52.17,52.25,8300.0,36.5865,36.6426,36.5865,36.6426,8300.0
2009-09-02 14:35:00,52.24,52.27,52.21,52.22,16600.0,36.6356,36.6566,36.6145,36.6216,16600.0
2009-09-02 14:40:00,52.22,52.25,52.16,52.2,54200.0,36.6216,36.6426,36.5795,36.6075,54200.0
2009-09-02 14:45:00,52.18,52.18,52.15,52.17,7200.0,36.5935,36.5935,36.5725,36.5865,7200.0
2009-09-02 14:50:00,52.18,52.2,52.16,52.17,6000.0,36.5935,36.6075,36.5795,36.5865,6000.0
2009-09-02 14:55:00,52.18,52.21,52.13,52.13,19300.0,36.5935,36.6145,36.5584,36.5584,19300.0
2009-09-02 15:00:00,52.11,52.13,52.06,52.06,9500.0,36.5444,36.5584,36.5093,36.5093,9500.0
2009-09-02 15:05:00,52.06,52.11,52.06,52.09,8500.0,36.5093,36.5444,36.5093,36.5304,8500.0
2009-09-02 15:10:00,52.1,52.12,52.06,52.1,7700.0,36.5374,36.5514,36.5093,36.5374,7700.0
2009-09-02 15:15:00,52.1,52.27,52.1,52.25,21100.0,36.5374,36.6566,36.5374,36.6426,21100.0
2009-09-02 15:20:00,52.24,52.24,52.2,52.21,11700.0,36.6356,36.6356,36.6075,36.6145,11700.0
2009-09-02 15:25:00,52.19,52.2,52.14,52.15,15300.0,36.6005,36.6075,36.5655,36.5725,15300.0
2009-09-02 15:30:00,52.15,52.2,52.14,52.16,7400.0,36.5725,36.6075,36.5655,36.5795,7400.0
2009-09-02 15:35:00,52.16,52.21,52.12,52.19,20200.0,36.5795,36.6145,36.5514,36.6005,20200.0
2009-09-02 15:40:00,52.19,52.19,52.05,52.09,41500.0,36.6005,36.6005,36.5023,36.5304,41500.0
2009-09-02 15:45:00,52.1,52.11,52.02,52.03,26600.0,36.5374,36.5444,36.4813,36.4883,26600.0
2009-09-02 15:50:00,52.02,52.11,52.0,52.01,19600.0,36.4813,36.5444,36.4673,36.4743,19600.0
2009-09-02 15:55:00,52.01,52.02,51.93,51.95,43700.0,36.4743,36.4813,36.4182,36.4322,43700.0
2009-09-03 09:30:00,52.19,52.47,52.19,52.36,11900.0,36.6005,36.7969,36.6005,36.7197,11900.0
2009-09-03 09:35:00,52.37,52.38,52.27,52.31,12000.0,36.7267,36.7338,36.6566,36.6847,12000.0
2009-09-03 09:40:00,52.3,52.33,52.26,52.32,8000.0,36.6777,36.6987,36.6496,36.6917,8000.0
2009-09-03 09:45:00,52.32,52.35,52.25,52.3,16000.0,36.6917,36.7127,36.6426,36.6777,16000.0
2009-09-03 09:50:00,52.31,52.35,52.28,52.31,17500.0,36.6847,36.7127,36.6636,36.6847,17500.0
2009-09-03 09:55:00,52.31,52.35,52.16,52.34,60300.0,36.6847,36.7127,36.5795,36.7057,60300.0
2009-09-03 10:00:00,52.32,52.46,52.14,52.21,97200.0,36.6917,36.7899,36.5655,36.6145,97200.0
2009-09-03 10:05:00,52.03,52.15,52.01,52.12,12900.0,36.4883,36.5725,36.4743,36.5514,12900.0
2009-09-03 10:10:00,52.12,52.12,52.02,52.09,13800.0,36.5514,36.5514,36.4813,36.5304,13800.0
2009-09-03 10:15:00,52.08,52.08,51.91,51.99,25200.0,36.5234,36.5234,36.4042,36.4603,25200.0
2009-09-03 10:20:00,51.99,52.05,51.87,51.99,9000.0,36.4603,36.5023,36.3761,36.4603,9000.0
2009-09-03 10:25:00,51.97,52.04,51.92,52.0,17500.0,36.4462,36.4953,36.4112,36.4673,17500.0
2009-09-03 10:30:00,52.0,52.09,51.98,52.07,9300.0,36.4673,36.5304,36.4532,36.5164,9300.0
2009-09-03 10:35:00,52.06,52.14,52.03,52.12,12600.0,36.5093,36.5655,36.4883,36.5514,12600.0
2009-09-03 10:40:00,52.09,52.15,52.06,52.13,21400.0,36.5304,36.5725,36.5093,36.5584,21400.0
2009-09-03 10:45:00,52.12,52.14,52.07,52.09,27300.0,36.5514,36.5655,36.5164,36.5304,27300.0
2009-09-03 10:50:00,52.11,52.13,52.09,52.13,14900.0,36.5444,36.5584,36.5304,36.5584,14900.0
2009-09-03 10:55:00,52.1,52.11,52.07,52.08,4400.0,36.5374,36.5444,36.5164,36.5234,4400.0
2009-09-03 11:00:00,52.11,52.25,52.1,52.2,23700.0,36.5444,36.6426,36.5374,36.6075,23700.0
2009-09-03 11:05:00,52.2,52.27,52.18,52.27,9400.0,36.6075,36.6566,36.5935,36.6566,9400.0
2009-09-03 11:10:00,52.27,52.3,52.21,52.21,7200.0,36.6566,36.6777,36.6145,36.6145,7200.0
2009-09-03 11:15:00,52.23,52.23,52.15,52.15,3700.0,36.6286,36.6286,36.5725,36.5725,3700.0
2009-09-03 11:20:00,52.16,52.18,52.15,52.15,6100.0,36.5795,36.5935,36.5725,36.5725,6100.0
2009-09-03 11:25:00,52.15,52.16,52.12,52.14,3300.0,36.5725,36.5795,36.5514,36.5655,3300.0
2009-09-03 11:30:00,52.14,52.21,52.14,52.18,4600.0,36.5655,36.6145,36.5655,36.5935,4600.0
2009-09-03 11:35:00,52.19,52.22,52.18,52.18,3100.0,36.6005,36.6216,36.5935,36.5935,3100.0
2009-09-03 11:40:00,52.18,52.2,52.18,52.19,13700.0,36.5935,36.6075,36.5935,36.6005,13700.0
2009-09-03 11:45:00,52.19,52.21,52.18,52.2,9800.0,36.6005,36.6145,36.5935,36.6075,9800.0
2009-09-03 11:50:00,52.19,52.2,52.15,52.15,7100.0,36.6005,36.6075,36.5725,36.5725,7100.0
2009-09-03 11:55:00,52.16,52.22,52.15,52.21,4300.0,36.5795,36.6216,36.5725,36.6145,4300.0
2009-09-03 12:00:00,52.18,52.22,52.17,52.21,2400.0,36.5935,36.6216,36.5865,36.6145,2400.0
2009-09-03 12:05:00,52.22,52.25,52.21,52.23,7200.0,36.6216,36.6426,36.6145,36.6286,7200.0
2009-09-03 12:10:00,52.23,52.27,52.2,52.2,12100.0,36.6286,36.6566,36.6075,36.6075,12100.0
2009-09-03 12:15:00,52.22,52.25,52.22,52.22,7200.0,36.6216,36.6426,36.6216,36.6216,7200.0
2009-09-03 12:20:00,52.24,52.24,52.21,52.21,4100.0,36.6356,36.6356,36.6145,36.6145,4100.0
2009-09-03 12:25:00,52.23,52.23,52.19,52.2,7300.0,36.6286,36.6286,36.6005,36.6075,7300.0
2009-09-03 12:30:00,52.21,52.21,52.14,52.17,46100.0,36.6145,36.6145,36.5655,36.5865,46100.0
2009-09-03 12:35:00,52.18,52.18,52.15,52.17,5100.0,36.5935,36.5935,36.5725,36.5865,5100.0
2009-09-03 12:40:00,52.17,52.18,52.17,52.18,3500.0,36.5865,36.5935,36.5865,36.5935,3500.0
2009-09-03 12:45:00,52.18,52.18,52.16,52.18,6700.0,36.5935,36.5935,36.5795,36.5935,6700.0
2009-09-03 12:50:00,52.16,52.19,52.16,52.17,7200.0,36.5795,36.6005,36.5795,36.5865,7200.0
2009-09-03 12:55:00,52.17,52.17,52.13,52.17,7500.0,36.5865,36.5865,36.5584,36.5865,7500.0
2009-09-03 13:00:00,52.16,52.23,52.16,52.22,10700.0,36.5795,36.6286,36.5795,36.6216,10700.0
2009-09-03 13:05:00,52.23,52.23,52.19,52.2,17400.0,36.6286,36.6286,36.6005,36.6075,17400.0
2009-09-03 13:10:00,52.22,52.24,52.21,52.22,9700.0,36.6216,36.6356,36.6145,36.6216,9700.0
2009-09-03 13:15:00,52.22,52.22,52.22,52.22,400.0,36.6216,36.6216,36.6216,36.6216,400.0
2009-09-03 13:20:00,52.22,52.26,52.22,52.26,5400.0,36.6216,36.6496,36.6216,36.6496,5400.0
2009-09-03 13:25:00,52.26,52.27,52.22,52.22,4100.0,36.6496,36.6566,36.6216,36.6216,4100.0
2009-09-03 13:30:00,52.22,52.26,52.19,52.2,9100.0,36.6216,36.6496,36.6005,36.6075,9100.0
2009-09-03 13:35:00,52.2,52.23,52.19,52.19,32000.0,36.6075,36.6286,36.6005,36.6005,32000.0
2009-09-03 13:40:00,52.2,52.22,52.16,52.16,67800.0,36.6075,36.6216,36.5795,36.5795,67800.0
2009-09-03 13:45:00,52.16,52.19,52.15,52.19,5400.0,36.5795,36.6005,36.5725,36.6005,5400.0
2009-09-03 13:50:00,52.18,52.19,52.17,52.18,4400.0,36.5935,36.6005,36.5865,36.5935,4400.0
2009-09-03 13:55:00,52.19,52.2,52.16,52.18,3500.0,36.6005,36.6075,36.5795,36.5935,3500.0
2009-09-03 14:00:00,52.2,52.22,52.19,52.21,2100.0,36.6075,36.6216,36.6005,36.6145,2100.0
2009-09-03 14:05:00,52.22,52.24,52.2,52.21,6400.0,36.6216,36.6356,36.6075,36.6145,6400.0
2009-09-03 14:10:00,52.2,52.2,52.14,52.14,9200.0,36.6075,36.6075,36.5655,36.5655,9200.0
2009-09-03 14:15:00,52.15,52.16,52.15,52.15,3200.0,36.5725,36.5795,36.5725,36.5725,3200.0
2009-09-03 14:20:00,52.13,52.13,52.11,52.13,4400.0,36.5584,36.5584,36.5444,36.5584,4400.0
2009-09-03 14:25:00,52.12,52.15,52.12,52.14,2800.0,36.5514,36.5725,36.5514,36.5655,2800.0
2009-09-03 14:30:00,52.14,52.15,52.11,52.14,3700.0,36.5655,36.5725,36.5444,36.5655,3700.0
2009-09-03 14:35:00,52.13,52.15,52.1,52.1,7900.0,36.5584,36.5725,36.5374,36.5374,7900.0
2009-09-03 14:40:00,52.09,52.09,52.03,52.05,2200.0,36.5304,36.5304,36.4883,36.5023,2200.0
2009-09-03 14:45:00,52.06,52.1,52.05,52.07,9900.0,36.5093,36.5374,36.5023,36.5164,9900.0
2009-09-03 14:50:00,52.07,52.11,52.07,52.1,6600.0,36.5164,36.5444,36.5164,36.5374,6600.0
2009-09-03 14:55:00,52.1,52.11,52.09,52.1,8500.0,36.5374,36.5444,36.5304,36.5374,8500.0
2009-09-03 15:00:00,52.11,52.17,52.11,52.13,25400.0,36.5444,36.5865,36.5444,36.5584,25400.0
2009-09-03 15:05:00,52.14,52.19,52.14,52.17,15700.0,36.5655,36.6005,36.5655,36.5865,15700.0
2009-09-03 15:10:00,52.17,52.2,52.13,52.2,17400.0,36.5865,36.6075,36.5584,36.6075,17400.0
2009-09-03 15:15:00,52.19,52.19,52.14,52.14,6100.0,36.6005,36.6005,36.5655,36.5655,6100.0
2009-09-03 15:20:00,52.15,52.19,52.15,52.19,12300.0,36.5725,36.6005,36.5725,36.6005,12300.0
2009-09-03 15:25:00,52.18,52.19,52.16,52.18,9100.0,36.5935,36.6005,36.5795,36.5935,9100.0
2009-09-03 15:30:00,52.19,52.31,52.18,52.26,10500.0,36.6005,36.6847,36.5935,36.6496,10500.0
2009-09-03 15:35:00,52.26,52.33,52.26,52.33,17000.0,36.6496,36.6987,36.6496,36.6987,17000.0
2009-09-03 15:40:00,52.33,52.36,52.29,52.31,16300.0,36.6987,36.7197,36.6706,36.6847,16300.0
2009-09-03 15:45:00,52.31,52.39,52.31,52.39,14800.0,36.6847,36.7408,36.6847,36.7408,14800.0
2009-09-03 15:50:00,52.4,52.46,52.38,52.44,29000.0,36.7478,36.7899,36.7338,36.7758,29000.0
2009-09-03 15:55:00,52.44,52.53,52.44,52.48,35300.0,36.7758,36.839,36.7758,36.8039,35300.0
2009-09-04 09:30:00,52.63,52.65,52.43,52.65,82000.0,36.9091,36.9231,36.7688,36.9231,82000.0
2009-09-04 09:35:00,52.68,52.76,52.6,52.67,117000.0,36.9442,37.0003,36.888,36.9371,117000.0
2009-09-04 09:40:00,52.68,52.72,52.61,52.67,12900.0,36.9442,36.9722,36.8951,36.9371,12900.0
2009-09-04 09:45:00,52.61,52.61,52.47,52.48,12300.0,36.8951,36.8951,36.7969,36.8039,12300.0
2009-09-04 09:50:00,52.49,52.49,52.35,52.47,16100.0,36.8109,36.8109,36.7127,36.7969,16100.0
2009-09-04 09:55:00,52.48,52.54,52.44,52.44,7400.0,36.8039,36.846,36.7758,36.7758,7400.0
2009-09-04 10:00:00,52.44,52.63,52.44,52.54,9900.0,36.7758,36.9091,36.7758,36.846,9900.0
2009-09-04 10:05:00,52.56,52.59,52.54,52.58,13900.0,36.86,36.881,36.846,36.874,13900.0
2009-09-04 10:10:00,52.56,52.64,52.53,52.62,14300.0,36.86,36.9161,36.839,36.9021,14300.0
2009-09-04 10:15:00,52.61,52.69,52.6,52.64,5900.0,36.8951,36.9512,36.888,36.9161,5900.0
2009-09-04 10:20:00,52.65,52.71,52.63,52.67,30500.0,36.9231,36.9652,36.9091,36.9371,30500.0
2009-09-04 10:25:00,52.67,52.7,52.65,52.66,8500.0,36.9371,36.9582,36.9231,36.9301,8500.0
2009-09-04 10:30:00,52.64,52.76,52.63,52.72,18200.0,36.9161,37.0003,36.9091,36.9722,18200.0
2009-09-04 10:35:00,52.73,52.8,52.72,52.72,11200.0,36.9792,37.0283,36.9722,36.9722,11200.0
2009-09-04 10:40:00,52.72,52.75,52.69,52.7,17800.0,36.9722,36.9932,36.9512,36.9582,17800.0
2009-09-04 10:45:00,52.72,52.72,52.71,52.72,5900.0,36.9722,36.9722,36.9652,36.9722,5900.0
2009-09-04 10:50:00,52.7,52.73,52.68,52.7,7900.0,36.9582,36.9792,36.9442,36.9582,7900.0
2009-09-04 10:55:00,52.7,52.73,52.69,52.73,8300.0,36.9582,36.9792,36.9512,36.9792,8300.0
2009-09-04 11:00:00,52.73,52.73,52.64,52.64,6000.0,36.9792,36.9792,36.9161,36.9161,6000.0
2009-09-04 11:05:00,52.63,52.65,52.62,52.62,8800.0,36.9091,36.9231,36.9021,36.9021,8800.0
2009-09-04 11:10:00,52.6,52.65,52.6,52.65,6700.0,36.888,36.9231,36.888,36.9231,6700.0
2009-09-04 11:15:00,52.63,52.66,52.59,52.59,10900.0,36.9091,36.9301,36.881,36.881,10900.0
2009-09-04 11:20:00,52.6,52.65,52.55,52.62,23400.0,36.888,36.9231,36.853,36.9021,23400.0
2009-09-04 11:25:00,52.61,52.63,52.6,52.62,7400.0,36.8951,36.9091,36.888,36.9021,7400.0
2009-09-04 11:30:00,52.62,52.67,52.6,52.67,28500.0,36.9021,36.9371,36.888,36.9371,28500.0
2009-09-04 11:35:00,52.67,52.72,52.67,52.7,6000.0,36.9371,36.9722,36.9371,36.9582,6000.0
2009-09-04 11:40:00,52.69,52.73,52.68,52.7,14000.0,36.9512,36.9792,36.9442,36.9582,14000.0
2009-09-04 11:45:00,52.7,52.74,52.69,52.72,7300.0,36.9582,36.9862,36.9512,36.9722,7300.0
2009-09-04 11:50:00,52.73,52.76,52.72,52.75,6500.0,36.9792,37.0003,36.9722,36.9932,6500.0
2009-09-04 11:55:00,52.75,52.8,52.75,52.8,19600.0,36.9932,37.0283,36.9932,37.0283,19600.0
2009-09-04 12:00:00,52.81,52.84,52.8,52.82,14100.0,37.0353,37.0564,37.0283,37.0423,14100.0
2009-09-04 12:05:00,52.83,53.01,52.83,53.0,13000.0,37.0493,37.1756,37.0493,37.1686,13000.0
2009-09-04 12:10:00,53.0,53.02,52.94,52.97,6300.0,37.1686,37.1826,37.1265,37.1475,6300.0
2009-09-04 12:15:00,53.01,53.04,53.0,53.01,7600.0,37.1756,37.1966,37.1686,37.1756,7600.0
2009-09-04 12:20:00,53.0,53.05,52.99,53.04,3700.0,37.1686,37.2036,37.1616,37.1966,3700.0
2009-09-04 12:25:00,53.04,53.04,52.99,52.99,6500.0,37.1966,37.1966,37.1616,37.1616,6500.0
2009-09-04 12:30:00,53.01,53.02,52.96,53.0,23000.0,37.1756,37.1826,37.1405,37.1686,23000.0
2009-09-04 12:35:00,53.0,53.0,52.97,52.98,2700.0,37.1686,37.1686,37.1475,37.1545,2700.0
2009-09-04 12:40:00,52.97,53.01,52.97,52.98,4300.0,37.1475,37.1756,37.1475,37.1545,4300.0
2009-09-04 12:45:00,52.99,53.01,52.98,53.01,1200.0,37.1616,37.1756,37.1545,37.1756,1200.0
2009-09-04 12:50:00,53.01,53.07,53.01,53.03,30000.0,37.1756,37.2177,37.1756,37.1896,30000.0
2009-09-04 12:55:00,53.03,53.06,53.03,53.05,1500.0,37.1896,37.2106,37.1896,37.2036,1500.0
2009-09-04 13:00:00,53.05,53.05,53.0,53.0,5400.0,37.2036,37.2036,37.1686,37.1686,5400.0
2009-09-04 13:05:00,53.0,53.06,53.0,53.02,6200.0,37.1686,37.2106,37.1686,37.1826,6200.0
2009-09-04 13:10:00,53.03,53.05,53.02,53.05,1200.0,37.1896,37.2036,37.1826,37.2036,1200.0
2009-09-04 13:15:00,53.07,53.13,53.05,53.11,8300.0,37.2177,37.2597,37.2036,37.2457,8300.0
2009-09-04 13:20:00,53.13,53.2,53.12,53.16,10000.0,37.2597,37.3088,37.2527,37.2808,10000.0
2009-09-04 13:25:00,53.16,53.17,53.15,53.17,10000.0,37.2808,37.2878,37.2738,37.2878,10000.0
2009-09-04 13:30:00,53.17,53.19,53.15,53.17,4500.0,37.2878,37.3018,37.2738,37.2878,4500.0
2009-09-04 13:35:00,53.18,53.18,53.15,53.15,3200.0,37.2948,37.2948,37.2738,37.2738,3200.0
2009-09-04 13:40:00,53.12,53.12,53.08,53.1,2400.0,37.2527,37.2527,37.2247,37.2387,2400.0
2009-09-04 13:45:00,53.1,53.11,53.07,53.08,8700.0,37.2387,37.2457,37.2177,37.2247,8700.0
2009-09-04 13:50:00,53.07,53.08,53.02,53.03,7200.0,37.2177,37.2247,37.1826,37.1896,7200.0
2009-09-04 13:55:00,53.03,53.08,53.01,53.03,5300.0,37.1896,37.2247,37.1756,37.1896,5300.0
2009-09-04 14:00:00,53.03,53.08,53.03,53.08,6700.0,37.1896,37.2247,37.1896,37.2247,6700.0
2009-09-04 14:05:00,53.07,53.08,53.03,53.06,10900.0,37.2177,37.2247,37.1896,37.2106,10900.0
2009-09-04 14:10:00,53.06,53.09,53.04,53.09,2000.0,37.2106,37.2317,37.1966,37.2317,2000.0
2009-09-04 14:15:00,53.09,53.09,53.05,53.09,15400.0,37.2317,37.2317,37.2036,37.2317,15400.0
2009-09-04 14:20:00,53.08,53.1,53.07,53.08,58000.0,37.2247,37.2387,37.2177,37.2247,58000.0
2009-09-04 14:25:00,53.08,53.08,53.0,53.0,15700.0,37.2247,37.2247,37.1686,37.1686,15700.0
2009-09-04 14:30:00,53.0,53.02,52.99,52.99,32200.0,37.1686,37.1826,37.1616,37.1616,32200.0
2009-09-04 14:35:00,53.01,53.03,52.98,53.01,19600.0,37.1756,37.1896,37.1545,37.1756,19600.0
2009-09-04 14:40:00,53.01,53.07,53.0,53.05,6200.0,37.1756,37.2177,37.1686,37.2036,6200.0
2009-09-04 14:45:00,53.1,53.1,53.08,53.09,4800.0,37.2387,37.2387,37.2247,37.2317,4800.0
2009-09-04 14:50:00,53.09,53.13,53.09,53.12,7400.0,37.2317,37.2597,37.2317,37.2527,7400.0
2009-09-04 14:55:00,53.12,53.15,53.1,53.14,10500.0,37.2527,37.2738,37.2387,37.2667,10500.0
2009-09-04 15:00:00,53.14,53.18,53.13,53.14,9500.0,37.2667,37.2948,37.2597,37.2667,9500.0
2009-09-04 15:05:00,53.16,53.16,53.06,53.06,34500.0,37.2808,37.2808,37.2106,37.2106,34500.0
2009-09-04 15:10:00,53.06,53.09,53.04,53.04,12900.0,37.2106,37.2317,37.1966,37.1966,12900.0
2009-09-04 15:15:00,53.03,53.08,53.03,53.06,11600.0,37.1896,37.2247,37.1896,37.2106,11600.0
2009-09-04 15:20:00,53.06,53.12,53.06,53.09,8400.0,37.2106,37.2527,37.2106,37.2317,8400.0
2009-09-04 15:25:00,53.09,53.12,53.08,53.1,14400.0,37.2317,37.2527,37.2247,37.2387,14400.0
2009-09-04 15:30:00,53.11,53.13,53.04,53.08,15400.0,37.2457,37.2597,37.1966,37.2247,15400.0
2009-09-04 15:35:00,53.08,53.13,53.08,53.11,17700.0,37.2247,37.2597,37.2247,37.2457,17700.0
2009-09-04 15:40:00,53.13,53.17,53.1,53.13,23900.0,37.2597,37.2878,37.2387,37.2597,23900.0
2009-09-04 15:45:00,53.14,53.21,53.14,53.19,25200.0,37.2667,37.3158,37.2667,37.3018,25200.0
2009-09-04 15:50:00,53.2,53.24,53.16,53.17,16600.0,37.3088,37.3369,37.2808,37.2878,16600.0
2009-09-04 15:55:00,53.18,53.23,53.17,53.21,63400.0,37.2948,37.3299,37.2878,37.3158,63400.0
2009-09-08 09:30:00,53.84,53.87,53.79,53.82,52800.0,37.7577,37.7787,37.7226,37.7436,52800.0
2009-09-08 09:35:00,53.78,53.8,53.73,53.73,14300.0,37.7156,37.7296,37.6805,37.6805,14300.0
2009-09-08 09:40:00,53.75,53.75,53.62,53.65,20200.0,37.6945,37.6945,37.6034,37.6244,20200.0
2009-09-08 09:45:00,53.63,53.72,53.6,53.7,11800.0,37.6104,37.6735,37.5893,37.6595,11800.0
2009-09-08 09:50:00,53.72,53.76,53.69,53.76,4700.0,37.6735,37.7015,37.6525,37.7015,4700.0
2009-09-08 09:55:00,53.76,53.76,53.64,53.64,9100.0,37.7015,37.7015,37.6174,37.6174,9100.0
2009-09-08 10:00:00,53.63,53.69,53.54,53.58,20900.0,37.6104,37.6525,37.5473,37.5753,20900.0
2009-09-08 10:05:00,53.56,53.59,53.53,53.59,4600.0,37.5613,37.5823,37.5403,37.5823,4600.0
2009-09-08 10:10:00,53.6,53.69,53.59,53.66,20100.0,37.5893,37.6525,37.5823,37.6314,20100.0
2009-09-08 10:15:00,53.64,53.68,53.64,53.66,7100.0,37.6174,37.6454,37.6174,37.6314,7100.0
2009-09-08 10:20:00,53.66,53.71,53.61,53.71,10800.0,37.6314,37.6665,37.5964,37.6665,10800.0
2009-09-08 10:25:00,53.7,53.74,53.69,53.72,24300.0,37.6595,37.6875,37.6525,37.6735,24300.0
2009-09-08 10:30:00,53.74,53.84,53.74,53.81,23900.0,37.6875,37.7577,37.6875,37.7366,23900.0
2009-09-08 10:35:00,53.83,53.87,53.83,53.84,13500.0,37.7506,37.7787,37.7506,37.7577,13500.0
2009-09-08 10:40:00,53.85,53.85,53.79,53.79,6900.0,37.7647,37.7647,37.7226,37.7226,6900.0
2009-09-08 10:45:00,53.79,53.8,53.76,53.8,7500.0,37.7226,37.7296,37.7015,37.7296,7500.0
2009-09-08 10:50:00,53.79,53.84,53.79,53.8,10400.0,37.7226,37.7577,37.7226,37.7296,10400.0
2009-09-08 10:55:00,53.78,53.86,53.78,53.85,7800.0,37.7156,37.7717,37.7156,37.7647,7800.0
2009-09-08 11:00:00,53.84,53.87,53.8,53.8,13700.0,37.7577,37.7787,37.7296,37.7296,13700.0
2009-09-08 11:05:00,53.8,53.83,53.76,53.76,8200.0,37.7296,37.7506,37.7015,37.7015,8200.0
2009-09-08 11:10:00,53.76,53.82,53.76,53.8,6900.0,37.7015,37.7436,37.7015,37.7296,6900.0
2009-09-08 11:15:00,53.81,53.81,53.78,53.79,3200.0,37.7366,37.7366,37.7156,37.7226,3200.0
2009-09-08 11:20:00,53.81,53.83,53.8,53.83,7700.0,37.7366,37.7506,37.7296,37.7506,7700.0
2009-09-08 11:25:00,53.84,53.86,53.82,53.84,16300.0,37.7577,37.7717,37.7436,37.7577,16300.0
2009-09-08 11:30:00,53.83,53.83,53.79,53.79,13500.0,37.7506,37.7506,37.7226,37.7226,13500.0
2009-09-08 11:35:00,53.78,53.79,53.7,53.74,16100.0,37.7156,37.7226,37.6595,37.6875,16100.0
2009-09-08 11:40:00,53.73,53.76,53.67,53.68,15100.0,37.6805,37.7015,37.6384,37.6454,15100.0
2009-09-08 11:45:00,53.66,53.68,53.64,53.64,17700.0,37.6314,37.6454,37.6174,37.6174,17700.0
2009-09-08 11:50:00,53.64,53.65,53.61,53.65,4700.0,37.6174,37.6244,37.5964,37.6244,4700.0
2009-09-08 11:55:00,53.64,53.67,53.63,53.66,8700.0,37.6174,37.6384,37.6104,37.6314,8700.0
2009-09-08 12:00:00,53.67,53.68,53.64,53.65,5300.0,37.6384,37.6454,37.6174,37.6244,5300.0
2009-09-08 12:05:00,53.64,53.65,53.62,53.65,3600.0,37.6174,37.6244,37.6034,37.6244,3600.0
2009-09-08 12:10:00,53.64,53.68,53.63,53.67,6200.0,37.6174,37.6454,37.6104,37.6384,6200.0
2009-09-08 12:15:00,53.69,53.72,53.68,53.7,10200.0,37.6525,37.6735,37.6454,37.6595,10200.0
2009-09-08 12:20:00,53.68,53.69,53.65,53.67,7500.0,37.6454,37.6525,37.6244,37.6384,7500.0
2009-09-08 12:25:00,53.65,53.72,53.65,53.69,16800.0,37.6244,37.6735,37.6244,37.6525,16800.0
2009-09-08 12:30:00,53.69,53.69,53.68,53.69,10500.0,37.6525,37.6525,37.6454,37.6525,10500.0
2009-09-08 12:35:00,53.69,53.71,53.68,53.71,9300.0,37.6525,37.6665,37.6454,37.6665,9300.0
2009-09-08 12:40:00,53.72,53.74,53.68,53.74,48100.0,37.6735,37.6875,37.6454,37.6875,48100.0
2009-09-08 12:45:00,53.73,53.74,53.66,53.67,12000.0,37.6805,37.6875,37.6314,37.6384,12000.0
2009-09-08 12:50:00,53.67,53.71,53.67,53.7,11700.0,37.6384,37.6665,37.6384,37.6595,11700.0
2009-09-08 12:55:00,53.7,53.7,53.67,53.69,5400.0,37.6595,37.6595,37.6384,37.6525,5400.0
2009-09-08 13:00:00,53.69,53.7,53.68,53.68,3300.0,37.6525,37.6595,37.6454,37.6454,3300.0
2009-09-08 13:05:00,53.7,53.73,53.69,53.69,12200.0,37.6595,37.6805,37.6525,37.6525,12200.0
2009-09-08 13:10:00,53.69,53.69,53.59,53.59,6600.0,37.6525,37.6525,37.5823,37.5823,6600.0
2009-09-08 13:15:00,53.58,53.62,53.58,53.61,6000.0,37.5753,37.6034,37.5753,37.5964,6000.0
2009-09-08 13:20:00,53.61,53.65,53.61,53.65,1500.0,37.5964,37.6244,37.5964,37.6244,1500.0
2009-09-08 13:25:00,53.65,53.65,53.62,53.65,3800.0,37.6244,37.6244,37.6034,37.6244,3800.0
2009-09-08 13:30:00,53.67,53.68,53.62,53.62,5500.0,37.6384,37.6454,37.6034,37.6034,5500.0
2009-09-08 13:35:00,53.61,53.62,53.58,53.61,3400.0,37.5964,37.6034,37.5753,37.5964,3400.0
2009-09-08 13:40:00,53.62,53.69,53.62,53.64,9400.0,37.6034,37.6525,37.6034,37.6174,9400.0
2009-09-08 13:45:00,53.64,53.65,53.57,53.57,4800.0,37.6174,37.6244,37.5683,37.5683,4800.0
2009-09-08 13:50:00,53.56,53.65,53.56,53.65,4600.0,37.5613,37.6244,37.5613,37.6244,4600.0
2009-09-08 13:55:00,53.63,53.69,53.63,53.68,12100.0,37.6104,37.6525,37.6104,37.6454,12100.0
2009-09-08 14:00:00,53.69,53.7,53.62,53.63,8800.0,37.6525,37.6595,37.6034,37.6104,8800.0
2009-09-08 14:05:00,53.6,53.67,53.6,53.65,6500.0,37.5893,37.6384,37.5893,37.6244,6500.0
2009-09-08 14:10:00,53.67,53.7,53.64,53.68,8300.0,37.6384,37.6595,37.6174,37.6454,8300.0
2009-09-08 14:15:00,53.69,53.71,53.64,53.67,12600.0,37.6525,37.6665,37.6174,37.6384,12600.0
2009-09-08 14:20:00,53.66,53.74,53.66,53.71,12800.0,37.6314,37.6875,37.6314,37.6665,12800.0
2009-09-08 14:25:00,53.69,53.74,53.67,53.72,12900.0,37.6525,37.6875,37.6384,37.6735,12900.0
2009-09-08 14:30:00,53.72,53.75,53.7,53.71,31700.0,37.6735,37.6945,37.6595,37.6665,31700.0
2009-09-08 14:35:00,53.71,53.78,53.7,53.77,32900.0,37.6665,37.7156,37.6595,37.7086,32900.0
2009-09-08 14:40:00,53.77,53.81,53.75,53.77,9400.0,37.7086,37.7366,37.6945,37.7086,9400.0
2009-09-08 14:45:00,53.77,53.81,53.75,53.8,17600.0,37.7086,37.7366,37.6945,37.7296,17600.0
2009-09-08 14:50:00,53.8,53.8,53.77,53.78,6400.0,37.7296,37.7296,37.7086,37.7156,6400.0
2009-09-08 14:55:00,53.77,53.84,53.77,53.78,32300.0,37.7086,37.7577,37.7086,37.7156,32300.0
2009-09-08 15:00:00,53.76,53.76,53.71,53.72,11900.0,37.7015,37.7015,37.6665,37.6735,11900.0
2009-09-08 15:05:00,53.73,53.73,53.67,53.71,5700.0,37.6805,37.6805,37.6384,37.6665,5700.0
2009-09-08 15:10:00,53.69,53.72,53.69,53.7,6300.0,37.6525,37.6735,37.6525,37.6595,6300.0
2009-09-08 15:15:00,53.71,53.76,53.71,53.71,8000.0,37.6665,37.7015,37.6665,37.6665,8000.0
2009-09-08 15:20:00,53.71,53.8,53.69,53.8,14900.0,37.6665,37.7296,37.6525,37.7296,14900.0
2009-09-08 15:25:00,53.79,53.8,53.76,53.78,14900.0,37.7226,37.7296,37.7015,37.7156,14900.0
2009-09-08 15:30:00,53.79,53.82,53.76,53.82,11600.0,37.7226,37.7436,37.7015,37.7436,11600.0
2009-09-08 15:35:00,53.83,53.84,53.8,53.83,14900.0,37.7506,37.7577,37.7296,37.7506,14900.0
2009-09-08 15:40:00,53.83,53.84,53.76,53.8,39700.0,37.7506,37.7577,37.7015,37.7296,39700.0
2009-09-08 15:45:00,53.8,53.8,53.75,53.77,27100.0,37.7296,37.7296,37.6945,37.7086,27100.0
2009-09-08 15:50:00,53.78,53.81,53.77,53.79,33500.0,37.7156,37.7366,37.7086,37.7226,33500.0
2009-09-08 15:55:00,53.79,53.8,53.75,53.8,29300.0,37.7226,37.7296,37.6945,37.7296,29300.0
2009-09-09 09:30:00,53.83,53.96,53.74,53.79,25700.0,37.7506,37.8418,37.6875,37.7226,25700.0
2009-09-09 09:35:00,53.78,53.81,53.75,53.76,10600.0,37.7156,37.7366,37.6945,37.7015,10600.0
2009-09-09 09:40:00,53.75,53.8,53.73,53.8,25500.0,37.6945,37.7296,37.6805,37.7296,25500.0
2009-09-09 09:45:00,53.82,53.96,53.82,53.94,16400.0,37.7436,37.8418,37.7436,37.8278,16400.0
2009-09-09 09:50:00,53.94,54.08,53.94,54.02,7100.0,37.8278,37.926,37.8278,37.8839,7100.0
2009-09-09 09:55:00,54.01,54.04,53.98,53.98,6700.0,37.8769,37.8979,37.8558,37.8558,6700.0
2009-09-09 10:00:00,53.98,54.03,53.98,54.01,5100.0,37.8558,37.8909,37.8558,37.8769,5100.0
2009-09-09 10:05:00,54.03,54.09,54.01,54.03,3900.0,37.8909,37.933,37.8769,37.8909,3900.0
2009-09-09 10:10:00,54.04,54.06,53.99,54.03,8800.0,37.8979,37.9119,37.8628,37.8909,8800.0
2009-09-09 10:15:00,54.05,54.12,54.05,54.1,33000.0,37.9049,37.954,37.9049,37.94,33000.0
2009-09-09 10:20:00,54.11,54.11,54.05,54.05,24100.0,37.947,37.947,37.9049,37.9049,24100.0
2009-09-09 10:25:00,54.05,54.08,54.0,54.03,3100.0,37.9049,37.926,37.8699,37.8909,3100.0
2009-09-09 10:30:00,54.03,54.03,53.96,53.98,4500.0,37.8909,37.8909,37.8418,37.8558,4500.0
2009-09-09 10:35:00,53.98,54.02,53.98,54.02,5500.0,37.8558,37.8839,37.8558,37.8839,5500.0
2009-09-09 10:40:00,54.04,54.07,54.03,54.04,3200.0,37.8979,37.9189,37.8909,37.8979,3200.0
2009-09-09 10:45:00,54.05,54.06,54.0,54.02,11800.0,37.9049,37.9119,37.8699,37.8839,11800.0
2009-09-09 10:50:00,54.01,54.02,53.99,54.02,12500.0,37.8769,37.8839,37.8628,37.8839,12500.0
2009-09-09 10:55:00,54.04,54.05,54.01,54.03,3500.0,37.8979,37.9049,37.8769,37.8909,3500.0
2009-09-09 11:00:00,54.04,54.1,54.03,54.09,3600.0,37.8979,37.94,37.8909,37.933,3600.0
2009-09-09 11:05:00,54.08,54.13,54.05,54.06,4600.0,37.926,37.961,37.9049,37.9119,4600.0
2009-09-09 11:10:00,54.08,54.1,54.06,54.1,4100.0,37.926,37.94,37.9119,37.94,4100.0
2009-09-09 11:15:00,54.11,54.11,54.09,54.11,2400.0,37.947,37.947,37.933,37.947,2400.0
2009-09-09 11:20:00,54.11,54.23,54.11,54.23,20300.0,37.947,38.0312,37.947,38.0312,20300.0
2009-09-09 11:25:00,54.24,54.26,54.23,54.26,20700.0,38.0382,38.0522,38.0312,38.0522,20700.0
2009-09-09 11:30:00,54.26,54.3,54.26,54.29,13700.0,38.0522,38.0802,38.0522,38.0732,13700.0
2009-09-09 11:35:00,54.28,54.36,54.27,54.36,6100.0,38.0662,38.1223,38.0592,38.1223,6100.0
2009-09-09 11:40:00,54.35,54.4,54.31,54.4,29400.0,38.1153,38.1504,38.0873,38.1504,29400.0
2009-09-09 11:45:00,54.41,54.41,54.34,54.35,13600.0,38.1574,38.1574,38.1083,38.1153,13600.0
2009-09-09 11:50:00,54.35,54.38,54.34,54.34,8100.0,38.1153,38.1363,38.1083,38.1083,8100.0
2009-09-09 11:55:00,54.34,54.34,54.28,54.32,6400.0,38.1083,38.1083,38.0662,38.0943,6400.0
2009-09-09 12:00:00,54.3,54.32,54.3,54.3,1900.0,38.0802,38.0943,38.0802,38.0802,1900.0
2009-09-09 12:05:00,54.34,54.34,54.32,54.34,13100.0,38.1083,38.1083,38.0943,38.1083,13100.0
2009-09-09 12:10:00,54.34,54.34,54.33,54.33,2700.0,38.1083,38.1083,38.1013,38.1013,2700.0
2009-09-09 12:15:00,54.32,54.34,54.32,54.34,6400.0,38.0943,38.1083,38.0943,38.1083,6400.0
2009-09-09 12:20:00,54.33,54.34,54.32,54.33,2900.0,38.1013,38.1083,38.0943,38.1013,2900.0
2009-09-09 12:25:00,54.32,54.33,54.31,54.32,5100.0,38.0943,38.1013,38.0873,38.0943,5100.0
2009-09-09 12:30:00,54.32,54.33,54.29,54.3,4300.0,38.0943,38.1013,38.0732,38.0802,4300.0
2009-09-09 12:35:00,54.3,54.31,54.29,54.31,3400.0,38.0802,38.0873,38.0732,38.0873,3400.0
2009-09-09 12:40:00,54.3,54.33,54.3,54.32,8100.0,38.0802,38.1013,38.0802,38.0943,8100.0
2009-09-09 12:45:00,54.33,54.35,54.33,54.34,6000.0,38.1013,38.1153,38.1013,38.1083,6000.0
2009-09-09 12:50:00,54.36,54.38,54.35,54.37,6800.0,38.1223,38.1363,38.1153,38.1293,6800.0
2009-09-09 12:55:00,54.37,54.41,54.37,54.41,5200.0,38.1293,38.1574,38.1293,38.1574,5200.0
2009-09-09 13:00:00,54.42,54.42,54.34,54.36,54500.0,38.1644,38.1644,38.1083,38.1223,54500.0
2009-09-09 13:05:00,54.35,54.44,54.35,54.41,16800.0,38.1153,38.1784,38.1153,38.1574,16800.0
2009-09-09 13:10:00,54.4,54.43,54.38,54.43,10800.0,38.1504,38.1714,38.1363,38.1714,10800.0
2009-09-09 13:15:00,54.42,54.5,54.42,54.47,6200.0,38.1644,38.2205,38.1644,38.1995,6200.0
2009-09-09 13:20:00,54.47,54.5,54.47,54.48,6200.0,38.1995,38.2205,38.1995,38.2065,6200.0
2009-09-09 13:25:00,54.45,54.45,54.38,54.41,9600.0,38.1854,38.1854,38.1363,38.1574,9600.0
2009-09-09 13:30:00,54.41,54.42,54.39,54.4,16900.0,38.1574,38.1644,38.1434,38.1504,16900.0
2009-09-09 13:35:00,54.4,54.44,54.4,54.44,5700.0,38.1504,38.1784,38.1504,38.1784,5700.0
2009-09-09 13:40:00,54.43,54.44,54.42,54.43,4700.0,38.1714,38.1784,38.1644,38.1714,4700.0
2009-09-09 13:45:00,54.44,54.44,54.4,54.4,8000.0,38.1784,38.1784,38.1504,38.1504,8000.0
2009-09-09 13:50:00,54.38,54.39,54.35,54.37,9100.0,38.1363,38.1434,38.1153,38.1293,9100.0
2009-09-09 13:55:00,54.37,54.37,54.33,54.36,8500.0,38.1293,38.1293,38.1013,38.1223,8500.0
2009-09-09 14:00:00,54.36,54.4,54.34,54.37,14700.0,38.1223,38.1504,38.1083,38.1293,14700.0
2009-09-09 14:05:00,54.36,54.36,54.27,54.28,10300.0,38.1223,38.1223,38.0592,38.0662,10300.0
2009-09-09 14:10:00,54.27,54.27,54.17,54.17,12200.0,38.0592,38.0592,37.9891,37.9891,12200.0
2009-09-09 14:15:00,54.17,54.21,54.12,54.18,4500.0,37.9891,38.0171,37.954,37.9961,4500.0
2009-09-09 14:20:00,54.16,54.17,54.1,54.14,23000.0,37.9821,37.9891,37.94,37.968,23000.0
2009-09-09 14:25:00,54.15,54.16,54.12,54.14,28300.0,37.9751,37.9821,37.954,37.968,28300.0
2009-09-09 14:30:00,54.13,54.21,54.12,54.18,17600.0,37.961,38.0171,37.954,37.9961,17600.0
2009-09-09 14:35:00,54.18,54.19,54.15,54.15,84900.0,37.9961,38.0031,37.9751,37.9751,84900.0
2009-09-09 14:40:00,54.15,54.15,54.09,54.13,37800.0,37.9751,37.9751,37.933,37.961,37800.0
2009-09-09 14:45:00,54.13,54.15,54.07,54.07,31600.0,37.961,37.9751,37.9189,37.9189,31600.0
2009-09-09 14:50:00,54.07,54.07,54.0,54.05,27300.0,37.9189,37.9189,37.8699,37.9049,27300.0
2009-09-09 14:55:00,54.05,54.09,54.02,54.07,13900.0,37.9049,37.933,37.8839,37.9189,13900.0
2009-09-09 15:00:00,54.08,54.12,54.05,54.09,29800.0,37.926,37.954,37.9049,37.933,29800.0
2009-09-09 15:05:00,54.09,54.13,54.08,54.12,10000.0,37.933,37.961,37.926,37.954,10000.0
2009-09-09 15:10:00,54.12,54.24,54.11,54.22,25200.0,37.954,38.0382,37.947,38.0241,25200.0
2009-09-09 15:15:00,54.21,54.22,54.19,54.19,17000.0,38.0171,38.0241,38.0031,38.0031,17000.0
2009-09-09 15:20:00,54.19,54.22,54.16,54.19,32800.0,38.0031,38.0241,37.9821,38.0031,32800.0
2009-09-09 15:25:00,54.21,54.24,54.18,54.21,14000.0,38.0171,38.0382,37.9961,38.0171,14000.0
2009-09-09 15:30:00,54.21,54.24,54.11,54.16,17000.0,38.0171,38.0382,37.947,37.9821,17000.0
2009-09-09 15:35:00,54.16,54.19,54.13,54.19,13200.0,37.9821,38.0031,37.961,38.0031,13200.0
2009-09-09 15:40:00,54.2,54.25,54.2,54.24,29800.0,38.0101,38.0452,38.0101,38.0382,29800.0
2009-09-09 15:45:00,54.24,54.36,54.24,54.35,26400.0,38.0382,38.1223,38.0382,38.1153,26400.0
2009-09-09 15:50:00,54.38,54.39,54.29,54.29,47900.0,38.1363,38.1434,38.0732,38.0732,47900.0
2009-09-09 15:55:00,54.28,54.31,54.25,54.29,37000.0,38.0662,38.0873,38.0452,38.0732,37000.0
2009-09-10 09:30:00,54.39,54.39,54.2,54.35,18200.0,38.1434,38.1434,38.0101,38.1153,18200.0
2009-09-10 09:35:00,54.32,54.36,54.22,54.22,7400.0,38.0943,38.1223,38.0241,38.0241,7400.0
2009-09-10 09:40:00,54.2,54.25,54.08,54.08,22100.0,38.0101,38.0452,37.926,37.926,22100.0
2009-09-10 09:45:00,54.07,54.07,53.97,54.05,6900.0,37.9189,37.9189,37.8488,37.9049,6900.0
2009-09-10 09:50:00,54.1,54.17,54.05,54.17,6900.0,37.94,37.9891,37.9049,37.9891,6900.0
2009-09-10 09:55:00,54.18,54.22,54.16,54.18,11900.0,37.9961,38.0241,37.9821,37.9961,11900.0
2009-09-10 10:00:00,54.18,54.28,54.18,54.28,8200.0,37.9961,38.0662,37.9961,38.0662,8200.0
2009-09-10 10:05:00,54.24,54.29,54.22,54.26,5800.0,38.0382,38.0732,38.0241,38.0522,5800.0
2009-09-10 10:10:00,54.27,54.31,54.23,54.25,11800.0,38.0592,38.0873,38.0312,38.0452,11800.0
2009-09-10 10:15:00,54.28,54.28,54.23,54.23,2800.0,38.0662,38.0662,38.0312,38.0312,2800.0
2009-09-10 10:20:00,54.23,54.23,54.17,54.18,5500.0,38.0312,38.0312,37.9891,37.9961,5500.0
2009-09-10 10:25:00,54.21,54.27,54.2,54.21,3500.0,38.0171,38.0592,38.0101,38.0171,3500.0
2009-09-10 10:30:00,54.22,54.24,54.2,54.24,6800.0,38.0241,38.0382,38.0101,38.0382,6800.0
2009-09-10 10:35:00,54.21,54.39,54.21,54.39,4400.0,38.0171,38.1434,38.0171,38.1434,4400.0
2009-09-10 10:40:00,54.39,54.4,54.37,54.39,15900.0,38.1434,38.1504,38.1293,38.1434,15900.0
2009-09-10 10:45:00,54.37,54.41,54.36,54.36,7500.0,38.1293,38.1574,38.1223,38.1223,7500.0
2009-09-10 10:50:00,54.38,54.52,54.38,54.51,6400.0,38.1363,38.2345,38.1363,38.2275,6400.0
2009-09-10 10:55:00,54.52,54.56,54.51,54.53,7100.0,38.2345,38.2626,38.2275,38.2415,7100.0
2009-09-10 11:00:00,54.54,54.54,54.46,54.51,16300.0,38.2486,38.2486,38.1925,38.2275,16300.0
2009-09-10 11:05:00,54.53,54.62,54.53,54.6,35800.0,38.2415,38.3047,38.2415,38.2906,35800.0
2009-09-10 11:10:00,54.6,54.6,54.55,54.55,7100.0,38.2906,38.2906,38.2556,38.2556,7100.0
2009-09-10 11:15:00,54.55,54.55,54.49,54.49,16800.0,38.2556,38.2556,38.2135,38.2135,16800.0
2009-09-10 11:20:00,54.49,54.51,54.44,54.47,27300.0,38.2135,38.2275,38.1784,38.1995,27300.0
2009-09-10 11:25:00,54.48,54.49,54.46,54.47,17200.0,38.2065,38.2135,38.1925,38.1995,17200.0
2009-09-10 11:30:00,54.43,54.47,54.43,54.45,2900.0,38.1714,38.1995,38.1714,38.1854,2900.0
2009-09-10 11:35:00,54.47,54.53,54.46,54.53,2900.0,38.1995,38.2415,38.1925,38.2415,2900.0
2009-09-10 11:40:00,54.53,54.56,54.48,54.5,12300.0,38.2415,38.2626,38.2065,38.2205,12300.0
2009-09-10 11:45:00,54.51,54.56,54.51,54.53,6500.0,38.2275,38.2626,38.2275,38.2415,6500.0
2009-09-10 11:50:00,54.53,54.54,54.48,54.49,22700.0,38.2415,38.2486,38.2065,38.2135,22700.0
2009-09-10 11:55:00,54.49,54.5,54.46,54.5,9400.0,38.2135,38.2205,38.1925,38.2205,9400.0
2009-09-10 12:00:00,54.49,54.51,54.48,54.5,9600.0,38.2135,38.2275,38.2065,38.2205,9600.0
2009-09-10 12:05:00,54.5,54.52,54.48,54.52,17300.0,38.2205,38.2345,38.2065,38.2345,17300.0
2009-09-10 12:10:00,54.52,54.54,54.49,54.5,50700.0,38.2345,38.2486,38.2135,38.2205,50700.0
2009-09-10 12:15:00,54.5,54.5,54.47,54.47,22300.0,38.2205,38.2205,38.1995,38.1995,22300.0
2009-09-10 12:20:00,54.48,54.51,54.45,54.51,20000.0,38.2065,38.2275,38.1854,38.2275,20000.0
2009-09-10 12:25:00,54.51,54.53,54.49,54.5,22000.0,38.2275,38.2415,38.2135,38.2205,22000.0
2009-09-10 12:30:00,54.5,54.54,54.5,54.53,13200.0,38.2205,38.2486,38.2205,38.2415,13200.0
2009-09-10 12:35:00,54.53,54.53,54.49,54.53,5300.0,38.2415,38.2415,38.2135,38.2415,5300.0
2009-09-10 12:40:00,54.53,54.56,54.53,54.54,8200.0,38.2415,38.2626,38.2415,38.2486,8200.0
2009-09-10 12:45:00,54.53,54.57,54.53,54.55,13500.0,38.2415,38.2696,38.2415,38.2556,13500.0
2009-09-10 12:50:00,54.55,54.59,54.55,54.59,9500.0,38.2556,38.2836,38.2556,38.2836,9500.0
2009-09-10 12:55:00,54.58,54.6,54.58,54.59,6800.0,38.2766,38.2906,38.2766,38.2836,6800.0
2009-09-10 13:00:00,54.58,54.63,54.54,54.63,14800.0,38.2766,38.3117,38.2486,38.3117,14800.0
2009-09-10 13:05:00,54.63,54.7,54.62,54.66,13500.0,38.3117,38.3608,38.3047,38.3327,13500.0
2009-09-10 13:10:00,54.67,54.67,54.61,54.66,10400.0,38.3397,38.3397,38.2976,38.3327,10400.0
2009-09-10 13:15:00,54.66,54.69,54.64,54.64,5400.0,38.3327,38.3538,38.3187,38.3187,5400.0
2009-09-10 13:20:00,54.63,54.65,54.6,54.62,7600.0,38.3117,38.3257,38.2906,38.3047,7600.0
2009-09-10 13:25:00,54.62,54.63,54.6,54.6,10100.0,38.3047,38.3117,38.2906,38.2906,10100.0
2009-09-10 13:30:00,54.61,54.63,54.58,54.61,14100.0,38.2976,38.3117,38.2766,38.2976,14100.0
2009-09-10 13:35:00,54.62,54.64,54.6,54.63,16600.0,38.3047,38.3187,38.2906,38.3117,16600.0
2009-09-10 13:40:00,54.63,54.69,54.63,54.64,40100.0,38.3117,38.3538,38.3117,38.3187,40100.0
2009-09-10 13:45:00,54.65,54.77,54.64,54.76,19100.0,38.3257,38.4099,38.3187,38.4028,19100.0
2009-09-10 13:50:00,54.77,54.86,54.77,54.82,14400.0,38.4099,38.473,38.4099,38.4449,14400.0
2009-09-10 13:55:00,54.84,54.9,54.84,54.9,12000.0,38.4589,38.501,38.4589,38.501,12000.0
2009-09-10 14:00:00,54.89,54.94,54.88,54.88,19800.0,38.494,38.5291,38.487,38.487,19800.0
2009-09-10 14:05:00,54.87,54.88,54.84,54.87,7100.0,38.48,38.487,38.4589,38.48,7100.0
2009-09-10 14:10:00,54.87,54.87,54.82,54.82,19200.0,38.48,38.48,38.4449,38.4449,19200.0
2009-09-10 14:15:00,54.83,54.85,54.81,54.85,9000.0,38.4519,38.466,38.4379,38.466,9000.0
2009-09-10 14:20:00,54.85,54.86,54.83,54.86,6100.0,38.466,38.473,38.4519,38.473,6100.0
2009-09-10 14:25:00,54.86,54.87,54.83,54.85,17500.0,38.473,38.48,38.4519,38.466,17500.0
2009-09-10 14:30:00,54.86,54.88,54.85,54.85,4600.0,38.473,38.487,38.466,38.466,4600.0
2009-09-10 14:35:00,54.85,54.88,54.85,54.88,8000.0,38.466,38.487,38.466,38.487,8000.0
2009-09-10 14:40:00,54.88,54.92,54.88,54.9,10100.0,38.487,38.515,38.487,38.501,10100.0
2009-09-10 14:45:00,54.89,54.89,54.85,54.87,13100.0,38.494,38.494,38.466,38.48,13100.0
2009-09-10 14:50:00,54.87,54.89,54.84,54.88,16400.0,38.48,38.494,38.4589,38.487,16400.0
2009-09-10 14:55:00,54.87,54.9,54.87,54.88,10100.0,38.48,38.501,38.48,38.487,10100.0
2009-09-10 15:00:00,54.89,54.89,54.82,54.82,9800.0,38.494,38.494,38.4449,38.4449,9800.0
2009-09-10 15:05:00,54.81,54.81,54.71,54.73,18700.0,38.4379,38.4379,38.3678,38.3818,18700.0
2009-09-10 15:10:00,54.73,54.74,54.69,54.74,17200.0,38.3818,38.3888,38.3538,38.3888,17200.0
2009-09-10 15:15:00,54.73,54.76,54.71,54.72,14800.0,38.3818,38.4028,38.3678,38.3748,14800.0
2009-09-10 15:20:00,54.73,54.77,54.73,54.76,30700.0,38.3818,38.4099,38.3818,38.4028,30700.0
2009-09-10 15:25:00,54.77,54.81,54.75,54.8,15300.0,38.4099,38.4379,38.3958,38.4309,15300.0
2009-09-10 15:30:00,54.81,54.89,54.81,54.89,21600.0,38.4379,38.494,38.4379,38.494,21600.0
2009-09-10 15:35:00,54.89,54.89,54.85,54.88,24900.0,38.494,38.494,38.466,38.487,24900.0
2009-09-10 15:40:00,54.88,54.93,54.88,54.92,33400.0,38.487,38.5221,38.487,38.515,33400.0
2009-09-10 15:45:00,54.92,54.95,54.92,54.93,13800.0,38.515,38.5361,38.515,38.5221,13800.0
2009-09-10 15:50:00,54.93,54.97,54.92,54.95,38900.0,38.5221,38.5501,38.515,38.5361,38900.0
2009-09-10 15:55:00,54.93,55.01,54.92,54.98,33700.0,38.5221,38.5782,38.515,38.5571,33700.0
2009-09-11 09:30:00,55.0,55.15,55.0,55.07,78100.0,38.5712,38.6763,38.5712,38.6202,78100.0
2009-09-11 09:35:00,55.06,55.29,55.06,55.26,25200.0,38.6132,38.7745,38.6132,38.7535,25200.0
2009-09-11 09:40:00,55.25,55.25,55.11,55.11,16200.0,38.7465,38.7465,38.6483,38.6483,16200.0
2009-09-11 09:45:00,55.13,55.22,55.13,55.21,19300.0,38.6623,38.7254,38.6623,38.7184,19300.0
2009-09-11 09:50:00,55.2,55.28,55.14,55.27,40200.0,38.7114,38.7675,38.6693,38.7605,40200.0
2009-09-11 09:55:00,55.28,55.3,55.18,55.26,32000.0,38.7675,38.7815,38.6974,38.7535,32000.0
2009-09-11 10:00:00,55.29,55.32,55.11,55.14,33700.0,38.7745,38.7956,38.6483,38.6693,33700.0
2009-09-11 10:05:00,55.16,55.18,55.0,55.1,41000.0,38.6834,38.6974,38.5712,38.6413,41000.0
2009-09-11 10:10:00,55.1,55.1,55.01,55.03,11600.0,38.6413,38.6413,38.5782,38.5922,11600.0
2009-09-11 10:15:00,55.01,55.1,55.01,55.08,20400.0,38.5782,38.6413,38.5782,38.6273,20400.0
2009-09-11 10:20:00,55.1,55.19,55.1,55.17,18000.0,38.6413,38.7044,38.6413,38.6904,18000.0
2009-09-11 10:25:00,55.15,55.16,55.09,55.12,17500.0,38.6763,38.6834,38.6343,38.6553,17500.0
2009-09-11 10:30:00,55.13,55.21,55.13,55.2,13000.0,38.6623,38.7184,38.6623,38.7114,13000.0
2009-09-11 10:35:00,55.2,55.26,55.2,55.21,15300.0,38.7114,38.7535,38.7114,38.7184,15300.0
2009-09-11 10:40:00,55.21,55.24,55.16,55.16,15000.0,38.7184,38.7395,38.6834,38.6834,15000.0
2009-09-11 10:45:00,55.14,55.2,55.14,55.15,8400.0,38.6693,38.7114,38.6693,38.6763,8400.0
2009-09-11 10:50:00,55.17,55.17,55.11,55.15,4700.0,38.6904,38.6904,38.6483,38.6763,4700.0
2009-09-11 10:55:00,55.16,55.2,55.15,55.17,10000.0,38.6834,38.7114,38.6763,38.6904,10000.0
2009-09-11 11:00:00,55.16,55.19,55.14,55.19,7300.0,38.6834,38.7044,38.6693,38.7044,7300.0
2009-09-11 11:05:00,55.19,55.24,55.19,55.23,11400.0,38.7044,38.7395,38.7044,38.7324,11400.0
2009-09-11 11:10:00,55.22,55.25,55.21,55.22,12500.0,38.7254,38.7465,38.7184,38.7254,12500.0
2009-09-11 11:15:00,55.22,55.23,55.17,55.22,11100.0,38.7254,38.7324,38.6904,38.7254,11100.0
2009-09-11 11:20:00,55.2,55.21,55.17,55.19,7900.0,38.7114,38.7184,38.6904,38.7044,7900.0
2009-09-11 11:25:00,55.19,55.2,55.07,55.07,35300.0,38.7044,38.7114,38.6202,38.6202,35300.0
2009-09-11 11:30:00,55.07,55.12,55.04,55.08,32000.0,38.6202,38.6553,38.5992,38.6273,32000.0
2009-09-11 11:35:00,55.07,55.09,55.06,55.09,11200.0,38.6202,38.6343,38.6132,38.6343,11200.0
2009-09-11 11:40:00,55.09,55.1,54.98,55.01,24600.0,38.6343,38.6413,38.5571,38.5782,24600.0
2009-09-11 11:45:00,55.01,55.01,54.93,54.95,22400.0,38.5782,38.5782,38.5221,38.5361,22400.0
2009-09-11 11:50:00,54.95,54.97,54.92,54.95,13900.0,38.5361,38.5501,38.515,38.5361,13900.0
2009-09-11 11:55:00,54.96,55.03,54.95,55.03,8600.0,38.5431,38.5922,38.5361,38.5922,8600.0
2009-09-11 12:00:00,55.02,55.05,54.99,55.04,7900.0,38.5852,38.6062,38.5641,38.5992,7900.0
2009-09-11 12:05:00,55.05,55.05,55.0,55.02,6300.0,38.6062,38.6062,38.5712,38.5852,6300.0
2009-09-11 12:10:00,55.02,55.04,55.01,55.04,5500.0,38.5852,38.5992,38.5782,38.5992,5500.0
2009-09-11 12:15:00,55.04,55.04,55.0,55.0,6500.0,38.5992,38.5992,38.5712,38.5712,6500.0
2009-09-11 12:20:00,54.99,54.99,54.88,54.88,24800.0,38.5641,38.5641,38.487,38.487,24800.0
2009-09-11 12:25:00,54.88,54.88,54.85,54.86,8100.0,38.487,38.487,38.466,38.473,8100.0
2009-09-11 12:30:00,54.87,54.88,54.81,54.83,19300.0,38.48,38.487,38.4379,38.4519,19300.0
2009-09-11 12:35:00,54.81,54.83,54.71,54.72,24200.0,38.4379,38.4519,38.3678,38.3748,24200.0
2009-09-11 12:40:00,54.72,54.77,54.67,54.74,14600.0,38.3748,38.4099,38.3397,38.3888,14600.0
2009-09-11 12:45:00,54.74,54.76,54.73,54.75,20700.0,38.3888,38.4028,38.3818,38.3958,20700.0
2009-09-11 12:50:00,54.77,54.82,54.77,54.82,24100.0,38.4099,38.4449,38.4099,38.4449,24100.0
2009-09-11 12:55:00,54.82,54.87,54.82,54.84,33900.0,38.4449,38.48,38.4449,38.4589,33900.0
2009-09-11 13:00:00,54.84,54.85,54.82,54.85,17400.0,38.4589,38.466,38.4449,38.466,17400.0
2009-09-11 13:05:00,54.86,54.86,54.8,54.82,34600.0,38.473,38.473,38.4309,38.4449,34600.0
2009-09-11 13:10:00,54.84,54.87,54.82,54.82,15100.0,38.4589,38.48,38.4449,38.4449,15100.0
2009-09-11 13:15:00,54.82,54.93,54.82,54.9,24900.0,38.4449,38.5221,38.4449,38.501,24900.0
2009-09-11 13:20:00,54.9,54.91,54.86,54.88,32800.0,38.501,38.508,38.473,38.487,32800.0
2009-09-11 13:25:00,54.88,54.89,54.86,54.86,18200.0,38.487,38.494,38.473,38.473,18200.0
2009-09-11 13:30:00,54.87,54.91,54.86,54.91,16300.0,38.48,38.508,38.473,38.508,16300.0
2009-09-11 13:35:00,54.92,54.93,54.85,54.88,55100.0,38.515,38.5221,38.466,38.487,55100.0
2009-09-11 13:40:00,54.88,54.88,54.8,54.81,78400.0,38.487,38.487,38.4309,38.4379,78400.0
2009-09-11 13:45:00,54.82,54.84,54.79,54.81,23600.0,38.4449,38.4589,38.4239,38.4379,23600.0
2009-09-11 13:50:00,54.82,54.88,54.81,54.85,30500.0,38.4449,38.487,38.4379,38.466,30500.0
2009-09-11 13:55:00,54.84,54.84,54.75,54.75,26700.0,38.4589,38.4589,38.3958,38.3958,26700.0
2009-09-11 14:00:00,54.75,54.87,54.75,54.87,63600.0,38.3958,38.48,38.3958,38.48,63600.0
2009-09-11 14:05:00,54.86,54.86,54.79,54.84,17900.0,38.473,38.473,38.4239,38.4589,17900.0
2009-09-11 14:10:00,54.82,54.83,54.78,54.83,26400.0,38.4449,38.4519,38.4169,38.4519,26400.0
2009-09-11 14:15:00,54.82,54.86,54.82,54.85,18900.0,38.4449,38.473,38.4449,38.466,18900.0
2009-09-11 14:20:00,54.84,54.9,54.83,54.88,32200.0,38.4589,38.501,38.4519,38.487,32200.0
2009-09-11 14:25:00,54.87,54.9,54.85,54.88,19600.0,38.48,38.501,38.466,38.487,19600.0
2009-09-11 14:30:00,54.89,54.96,54.89,54.95,14800.0,38.494,38.5431,38.494,38.5361,14800.0
2009-09-11 14:35:00,54.95,54.97,54.91,54.91,19800.0,38.5361,38.5501,38.508,38.508,19800.0
2009-09-11 14:40:00,54.9,54.92,54.9,54.92,9800.0,38.501,38.515,38.501,38.515,9800.0
2009-09-11 14:45:00,54.93,54.93,54.88,54.91,28500.0,38.5221,38.5221,38.487,38.508,28500.0
2009-09-11 14:50:00,54.92,54.94,54.91,54.94,12400.0,38.515,38.5291,38.508,38.5291,12400.0
2009-09-11 14:55:00,54.94,54.94,54.86,54.88,41600.0,38.5291,38.5291,38.473,38.487,41600.0
2009-09-11 15:00:00,54.87,54.89,54.87,54.88,12000.0,38.48,38.494,38.48,38.487,12000.0
2009-09-11 15:05:00,54.88,54.89,54.86,54.86,27500.0,38.487,38.494,38.473,38.473,27500.0
2009-09-11 15:10:00,54.86,54.9,54.85,54.89,23100.0,38.473,38.501,38.466,38.494,23100.0
2009-09-11 15:15:00,54.9,54.91,54.87,54.9,13300.0,38.501,38.508,38.48,38.501,13300.0
2009-09-11 15:20:00,54.91,55.02,54.91,55.02,51700.0,38.508,38.5852,38.508,38.5852,51700.0
2009-09-11 15:25:00,55.01,55.03,54.98,55.03,15600.0,38.5782,38.5922,38.5571,38.5922,15600.0
2009-09-11 15:30:00,55.02,55.03,54.98,54.99,20200.0,38.5852,38.5922,38.5571,38.5641,20200.0
2009-09-11 15:35:00,54.98,55.0,54.93,54.97,48100.0,38.5571,38.5712,38.5221,38.5501,48100.0
2009-09-11 15:40:00,54.97,55.06,54.97,55.05,45600.0,38.5501,38.6132,38.5501,38.6062,45600.0
2009-09-11 15:45:00,55.06,55.06,54.99,55.02,37200.0,38.6132,38.6132,38.5641,38.5852,37200.0
2009-09-11 15:50:00,55.03,55.04,54.98,55.0,47900.0,38.5922,38.5992,38.5571,38.5712,47900.0
2009-09-11 15:55:00,54.99,54.99,54.89,54.89,67500.0,38.5641,38.5641,38.494,38.494,67500.0
2009-09-14 09:30:00,54.39,54.58,54.39,54.55,23800.0,38.1434,38.2766,38.1434,38.2556,23800.0
2009-09-14 09:35:00,54.56,54.56,54.42,54.44,8600.0,38.2626,38.2626,38.1644,38.1784,8600.0
2009-09-14 09:40:00,54.46,54.68,54.46,54.66,10900.0,38.1925,38.3467,38.1925,38.3327,10900.0
2009-09-14 09:45:00,54.69,54.72,54.54,54.54,15500.0,38.3538,38.3748,38.2486,38.2486,15500.0
2009-09-14 09:50:00,54.55,54.59,54.48,54.51,40300.0,38.2556,38.2836,38.2065,38.2275,40300.0
2009-09-14 09:55:00,54.51,54.66,54.51,54.66,9100.0,38.2275,38.3327,38.2275,38.3327,9100.0
2009-09-14 10:00:00,54.66,54.69,54.57,54.57,11300.0,38.3327,38.3538,38.2696,38.2696,11300.0
2009-09-14 10:05:00,54.57,54.68,54.57,54.68,9300.0,38.2696,38.3467,38.2696,38.3467,9300.0
2009-09-14 10:10:00,54.66,54.66,54.52,54.55,17200.0,38.3327,38.3327,38.2345,38.2556,17200.0
2009-09-14 10:15:00,54.57,54.68,54.57,54.66,27000.0,38.2696,38.3467,38.2696,38.3327,27000.0
2009-09-14 10:20:00,54.65,54.78,54.62,54.72,47700.0,38.3257,38.4169,38.3047,38.3748,47700.0
2009-09-14 10:25:00,54.76,54.78,54.74,54.74,11600.0,38.4028,38.4169,38.3888,38.3888,11600.0
2009-09-14 10:30:00,54.73,54.78,54.73,54.78,2700.0,38.3818,38.4169,38.3818,38.4169,2700.0
2009-09-14 10:35:00,54.77,54.78,54.75,54.78,2200.0,38.4099,38.4169,38.3958,38.4169,2200.0
2009-09-14 10:40:00,54.78,54.89,54.77,54.88,28000.0,38.4169,38.494,38.4099,38.487,28000.0
2009-09-14 10:45:00,54.88,54.98,54.85,54.92,48500.0,38.487,38.5571,38.466,38.515,48500.0
2009-09-14 10:50:00,54.93,54.97,54.89,54.92,52600.0,38.5221,38.5501,38.494,38.515,52600.0
2009-09-14 10:55:00,54.92,54.95,54.9,54.91,28000.0,38.515,38.5361,38.501,38.508,28000.0
2009-09-14 11:00:00,54.91,54.94,54.88,54.92,32900.0,38.508,38.5291,38.487,38.515,32900.0
2009-09-14 11:05:00,54.92,54.92,54.86,54.9,29000.0,38.515,38.515,38.473,38.501,29000.0
2009-09-14 11:10:00,54.9,54.91,54.89,54.9,4000.0,38.501,38.508,38.494,38.501,4000.0
2009-09-14 11:15:00,54.92,54.98,54.92,54.96,7600.0,38.515,38.5571,38.515,38.5431,7600.0
2009-09-14 11:20:00,54.96,55.03,54.95,54.96,8800.0,38.5431,38.5922,38.5361,38.5431,8800.0
2009-09-14 11:25:00,54.95,54.96,54.92,54.95,15100.0,38.5361,38.5431,38.515,38.5361,15100.0
2009-09-14 11:30:00,54.94,54.97,54.94,54.95,14900.0,38.5291,38.5501,38.5291,38.5361,14900.0
2009-09-14 11:35:00,54.95,54.96,54.9,54.9,10100.0,38.5361,38.5431,38.501,38.501,10100.0
2009-09-14 11:40:00,54.89,54.89,54.82,54.84,11200.0,38.494,38.494,38.4449,38.4589,11200.0
2009-09-14 11:45:00,54.83,54.86,54.81,54.82,6900.0,38.4519,38.473,38.4379,38.4449,6900.0
2009-09-14 11:50:00,54.82,54.84,54.8,54.84,1500.0,38.4449,38.4589,38.4309,38.4589,1500.0
2009-09-14 11:55:00,54.85,54.86,54.81,54.83,3500.0,38.466,38.473,38.4379,38.4519,3500.0
2009-09-14 12:00:00,54.84,54.87,54.84,54.87,8700.0,38.4589,38.48,38.4589,38.48,8700.0
2009-09-14 12:05:00,54.88,54.88,54.85,54.86,15100.0,38.487,38.487,38.466,38.473,15100.0
2009-09-14 12:10:00,54.86,54.88,54.85,54.88,12300.0,38.473,38.487,38.466,38.487,12300.0
2009-09-14 12:15:00,54.88,54.89,54.86,54.87,7600.0,38.487,38.494,38.473,38.48,7600.0
2009-09-14 12:20:00,54.88,54.93,54.88,54.93,3000.0,38.487,38.5221,38.487,38.5221,3000.0
2009-09-14 12:25:00,54.93,54.94,54.9,54.93,10700.0,38.5221,38.5291,38.501,38.5221,10700.0
2009-09-14 12:30:00,54.92,54.92,54.87,54.9,7300.0,38.515,38.515,38.48,38.501,7300.0
2009-09-14 12:35:00,54.92,54.94,54.91,54.93,8700.0,38.515,38.5291,38.508,38.5221,8700.0
2009-09-14 12:40:00,54.93,54.94,54.93,54.94,3000.0,38.5221,38.5291,38.5221,38.5291,3000.0
2009-09-14 12:45:00,54.93,54.93,54.91,54.93,7600.0,38.5221,38.5221,38.508,38.5221,7600.0
2009-09-14 12:50:00,54.92,54.93,54.89,54.92,6700.0,38.515,38.5221,38.494,38.515,6700.0
2009-09-14 12:55:00,54.92,54.93,54.89,54.93,4600.0,38.515,38.5221,38.494,38.5221,4600.0
2009-09-14 13:00:00,54.92,54.92,54.86,54.87,9400.0,38.515,38.515,38.473,38.48,9400.0
2009-09-14 13:05:00,54.88,54.89,54.86,54.88,4600.0,38.487,38.494,38.473,38.487,4600.0
2009-09-14 13:10:00,54.9,54.91,54.87,54.87,14500.0,38.501,38.508,38.48,38.48,14500.0
2009-09-14 13:15:00,54.87,54.87,54.83,54.84,9200.0,38.48,38.48,38.4519,38.4589,9200.0
2009-09-14 13:20:00,54.84,54.87,54.84,54.86,4500.0,38.4589,38.48,38.4589,38.473,4500.0
2009-09-14 13:25:00,54.86,54.89,54.85,54.89,13400.0,38.473,38.494,38.466,38.494,13400.0
2009-09-14 13:30:00,54.89,54.95,54.88,54.94,12600.0,38.494,38.5361,38.487,38.5291,12600.0
2009-09-14 13:35:00,54.96,55.01,54.94,55.0,7500.0,38.5431,38.5782,38.5291,38.5712,7500.0
2009-09-14 13:40:00,55.02,55.02,54.99,54.99,11700.0,38.5852,38.5852,38.5641,38.5641,11700.0
2009-09-14 13:45:00,54.99,55.02,54.98,54.99,11800.0,38.5641,38.5852,38.5571,38.5641,11800.0
2009-09-14 13:50:00,54.99,55.02,54.97,55.01,35700.0,38.5641,38.5852,38.5501,38.5782,35700.0
2009-09-14 13:55:00,54.99,55.02,54.97,54.99,27600.0,38.5641,38.5852,38.5501,38.5641,27600.0
2009-09-14 14:00:00,55.0,55.01,54.96,54.98,9400.0,38.5712,38.5782,38.5431,38.5571,9400.0
2009-09-14 14:05:00,54.99,55.01,54.97,54.98,22100.0,38.5641,38.5782,38.5501,38.5571,22100.0
2009-09-14 14:10:00,54.98,55.0,54.97,55.0,12900.0,38.5571,38.5712,38.5501,38.5712,12900.0
2009-09-14 14:15:00,55.0,55.0,54.98,54.98,4800.0,38.5712,38.5712,38.5571,38.5571,4800.0
2009-09-14 14:20:00,54.98,55.0,54.98,55.0,4200.0,38.5571,38.5712,38.5571,38.5712,4200.0
2009-09-14 14:25:00,55.0,55.19,54.99,55.19,48300.0,38.5712,38.7044,38.5641,38.7044,48300.0
2009-09-14 14:30:00,55.2,55.24,55.19,55.2,6300.0,38.7114,38.7395,38.7044,38.7114,6300.0
2009-09-14 14:35:00,55.18,55.19,55.17,55.18,5000.0,38.6974,38.7044,38.6904,38.6974,5000.0
2009-09-14 14:40:00,55.19,55.23,55.18,55.22,5600.0,38.7044,38.7324,38.6974,38.7254,5600.0
2009-09-14 14:45:00,55.22,55.23,55.19,55.22,46700.0,38.7254,38.7324,38.7044,38.7254,46700.0
2009-09-14 14:50:00,55.2,55.24,55.18,55.18,35900.0,38.7114,38.7395,38.6974,38.6974,35900.0
2009-09-14 14:55:00,55.18,55.27,55.16,55.26,33700.0,38.6974,38.7605,38.6834,38.7535,33700.0
2009-09-14 15:00:00,55.25,55.27,55.22,55.23,8200.0,38.7465,38.7605,38.7254,38.7324,8200.0
2009-09-14 15:05:00,55.24,55.27,55.2,55.26,30000.0,38.7395,38.7605,38.7114,38.7535,30000.0
2009-09-14 15:10:00,55.25,55.27,55.24,55.27,10200.0,38.7465,38.7605,38.7395,38.7605,10200.0
2009-09-14 15:15:00,55.26,55.3,55.26,55.3,21000.0,38.7535,38.7815,38.7535,38.7815,21000.0
2009-09-14 15:20:00,55.3,55.31,55.27,55.28,32200.0,38.7815,38.7886,38.7605,38.7675,32200.0
2009-09-14 15:25:00,55.28,55.29,55.24,55.24,11500.0,38.7675,38.7745,38.7395,38.7395,11500.0
2009-09-14 15:30:00,55.25,55.29,55.24,55.29,17800.0,38.7465,38.7745,38.7395,38.7745,17800.0
2009-09-14 15:35:00,55.29,55.33,55.29,55.32,10900.0,38.7745,38.8026,38.7745,38.7956,10900.0
2009-09-14 15:40:00,55.32,55.42,55.31,55.42,55400.0,38.7956,38.8657,38.7886,38.8657,55400.0
2009-09-14 15:45:00,55.42,55.43,55.38,55.43,13400.0,38.8657,38.8727,38.8376,38.8727,13400.0
2009-09-14 15:50:00,55.43,55.43,55.37,55.41,49400.0,38.8727,38.8727,38.8306,38.8587,49400.0
2009-09-14 15:55:00,55.41,55.44,55.36,55.36,38400.0,38.8587,38.8797,38.8236,38.8236,38400.0
2009-09-15 09:30:00,55.38,55.51,55.36,55.51,36700.0,38.8376,38.9288,38.8236,38.9288,36700.0
2009-09-15 09:35:00,55.51,55.63,55.5,55.6,18100.0,38.9288,39.013,38.9218,38.9919,18100.0
2009-09-15 09:40:00,55.61,55.66,55.59,55.63,19600.0,38.9989,39.034,38.9849,39.013,19600.0
2009-09-15 09:45:00,55.65,55.68,55.56,55.58,37000.0,39.027,39.048,38.9639,38.9779,37000.0
2009-09-15 09:50:00,55.54,55.54,55.42,55.43,13100.0,38.9499,38.9499,38.8657,38.8727,13100.0
2009-09-15 09:55:00,55.39,55.45,55.36,55.45,23000.0,38.8447,38.8867,38.8236,38.8867,23000.0
2009-09-15 10:00:00,55.45,55.47,55.21,55.26,79000.0,38.8867,38.9008,38.7184,38.7535,79000.0
2009-09-15 10:05:00,55.24,55.37,55.24,55.36,22400.0,38.7395,38.8306,38.7395,38.8236,22400.0
2009-09-15 10:10:00,55.37,55.37,55.2,55.21,60000.0,38.8306,38.8306,38.7114,38.7184,60000.0
2009-09-15 10:15:00,55.2,55.23,55.13,55.23,56600.0,38.7114,38.7324,38.6623,38.7324,56600.0
2009-09-15 10:20:00,55.22,55.3,55.2,55.25,64000.0,38.7254,38.7815,38.7114,38.7465,64000.0
2009-09-15 10:25:00,55.26,55.42,55.25,55.42,66200.0,38.7535,38.8657,38.7465,38.8657,66200.0
2009-09-15 10:30:00,55.42,55.47,55.41,55.42,18300.0,38.8657,38.9008,38.8587,38.8657,18300.0
2009-09-15 10:35:00,55.42,55.45,55.39,55.4,8400.0,38.8657,38.8867,38.8447,38.8517,8400.0
2009-09-15 10:40:00,55.38,55.48,55.38,55.45,9600.0,38.8376,38.9078,38.8376,38.8867,9600.0
2009-09-15 10:45:00,55.46,55.49,55.44,55.49,5600.0,38.8937,38.9148,38.8797,38.9148,5600.0
2009-09-15 10:50:00,55.49,55.5,55.43,55.43,13200.0,38.9148,38.9218,38.8727,38.8727,13200.0
2009-09-15 10:55:00,55.43,55.54,55.42,55.53,20000.0,38.8727,38.9499,38.8657,38.9428,20000.0
2009-09-15 11:00:00,55.53,55.55,55.41,55.41,38700.0,38.9428,38.9569,38.8587,38.8587,38700.0
2009-09-15 11:05:00,55.41,55.46,55.39,55.43,18200.0,38.8587,38.8937,38.8447,38.8727,18200.0
2009-09-15 11:10:00,55.44,55.46,55.41,55.41,15400.0,38.8797,38.8937,38.8587,38.8587,15400.0
2009-09-15 11:15:00,55.4,55.41,55.32,55.37,18500.0,38.8517,38.8587,38.7956,38.8306,18500.0
2009-09-15 11:20:00,55.39,55.42,55.35,55.37,61700.0,38.8447,38.8657,38.8166,38.8306,61700.0
2009-09-15 11:25:00,55.37,55.39,55.34,55.35,22600.0,38.8306,38.8447,38.8096,38.8166,22600.0
2009-09-15 11:30:00,55.36,55.38,55.35,55.37,9000.0,38.8236,38.8376,38.8166,38.8306,9000.0
2009-09-15 11:35:00,55.38,55.45,55.38,55.43,8000.0,38.8376,38.8867,38.8376,38.8727,8000.0
2009-09-15 11:40:00,55.44,55.45,55.42,55.45,5300.0,38.8797,38.8867,38.8657,38.8867,5300.0
2009-09-15 11:45:00,55.45,55.51,55.45,55.51,11600.0,38.8867,38.9288,38.8867,38.9288,11600.0
2009-09-15 11:50:00,55.54,55.55,55.51,55.51,7800.0,38.9499,38.9569,38.9288,38.9288,7800.0
2009-09-15 11:55:00,55.5,55.59,55.5,55.54,11300.0,38.9218,38.9849,38.9218,38.9499,11300.0
2009-09-15 12:00:00,55.55,55.55,55.5,55.53,9800.0,38.9569,38.9569,38.9218,38.9428,9800.0
2009-09-15 12:05:00,55.54,55.58,55.5,55.57,5700.0,38.9499,38.9779,38.9218,38.9709,5700.0
2009-09-15 12:10:00,55.57,55.59,55.57,55.58,4800.0,38.9709,38.9849,38.9709,38.9779,4800.0
2009-09-15 12:15:00,55.6,55.61,55.57,55.57,11400.0,38.9919,38.9989,38.9709,38.9709,11400.0
2009-09-15 12:20:00,55.59,55.59,55.56,55.58,8300.0,38.9849,38.9849,38.9639,38.9779,8300.0
2009-09-15 12:25:00,55.58,55.6,55.57,55.57,13100.0,38.9779,38.9919,38.9709,38.9709,13100.0
2009-09-15 12:30:00,55.57,55.57,55.51,55.56,10600.0,38.9709,38.9709,38.9288,38.9639,10600.0
2009-09-15 12:35:00,55.56,55.56,55.52,55.52,5400.0,38.9639,38.9639,38.9358,38.9358,5400.0
2009-09-15 12:40:00,55.53,55.57,55.53,55.56,9300.0,38.9428,38.9709,38.9428,38.9639,9300.0
2009-09-15 12:45:00,55.57,55.6,55.56,55.6,17300.0,38.9709,38.9919,38.9639,38.9919,17300.0
2009-09-15 12:50:00,55.6,55.67,55.6,55.66,4400.0,38.9919,39.041,38.9919,39.034,4400.0
2009-09-15 12:55:00,55.65,55.7,55.62,55.69,7000.0,39.027,39.0621,39.006,39.055,7000.0
2009-09-15 13:00:00,55.68,55.7,55.66,55.66,17500.0,39.048,39.0621,39.034,39.034,17500.0
2009-09-15 13:05:00,55.67,55.7,55.66,55.69,2900.0,39.041,39.0621,39.034,39.055,2900.0
2009-09-15 13:10:00,55.72,55.74,55.71,55.73,5100.0,39.0761,39.0901,39.0691,39.0831,5100.0
2009-09-15 13:15:00,55.74,55.77,55.73,55.75,7300.0,39.0901,39.1111,39.0831,39.0971,7300.0
2009-09-15 13:20:00,55.75,55.82,55.75,55.82,14800.0,39.0971,39.1462,39.0971,39.1462,14800.0
2009-09-15 13:25:00,55.84,55.84,55.77,55.8,16600.0,39.1602,39.1602,39.1111,39.1322,16600.0
2009-09-15 13:30:00,55.81,55.82,55.77,55.77,14000.0,39.1392,39.1462,39.1111,39.1111,14000.0
2009-09-15 13:35:00,55.78,55.78,55.75,55.78,10800.0,39.1182,39.1182,39.0971,39.1182,10800.0
2009-09-15 13:40:00,55.77,55.79,55.75,55.78,14000.0,39.1111,39.1252,39.0971,39.1182,14000.0
2009-09-15 13:45:00,55.8,55.8,55.78,55.79,4700.0,39.1322,39.1322,39.1182,39.1252,4700.0
2009-09-15 13:50:00,55.8,55.84,55.8,55.82,22700.0,39.1322,39.1602,39.1322,39.1462,22700.0
2009-09-15 13:55:00,55.82,55.87,55.82,55.86,10800.0,39.1462,39.1813,39.1462,39.1743,10800.0
2009-09-15 14:00:00,55.86,55.86,55.8,55.8,15300.0,39.1743,39.1743,39.1322,39.1322,15300.0
2009-09-15 14:05:00,55.8,55.81,55.76,55.79,17000.0,39.1322,39.1392,39.1041,39.1252,17000.0
2009-09-15 14:10:00,55.79,55.81,55.78,55.81,6100.0,39.1252,39.1392,39.1182,39.1392,6100.0
2009-09-15 14:15:00,55.81,55.83,55.78,55.81,14300.0,39.1392,39.1532,39.1182,39.1392,14300.0
2009-09-15 14:20:00,55.8,55.84,55.8,55.82,10900.0,39.1322,39.1602,39.1322,39.1462,10900.0
2009-09-15 14:25:00,55.81,55.86,55.81,55.85,5900.0,39.1392,39.1743,39.1392,39.1673,5900.0
2009-09-15 14:30:00,55.85,55.85,55.78,55.78,9700.0,39.1673,39.1673,39.1182,39.1182,9700.0
2009-09-15 14:35:00,55.77,55.77,55.67,55.7,33500.0,39.1111,39.1111,39.041,39.0621,33500.0
2009-09-15 14:40:00,55.71,55.72,55.68,55.72,9200.0,39.0691,39.0761,39.048,39.0761,9200.0
2009-09-15 14:45:00,55.71,55.71,55.66,55.69,18900.0,39.0691,39.0691,39.034,39.055,18900.0
2009-09-15 14:50:00,55.69,55.73,55.69,55.72,14100.0,39.055,39.0831,39.055,39.0761,14100.0
2009-09-15 14:55:00,55.76,55.8,55.75,55.77,11300.0,39.1041,39.1322,39.0971,39.1111,11300.0
2009-09-15 15:00:00,55.79,55.79,55.73,55.76,12500.0,39.1252,39.1252,39.0831,39.1041,12500.0
2009-09-15 15:05:00,55.77,55.79,55.74,55.79,33900.0,39.1111,39.1252,39.0901,39.1252,33900.0
2009-09-15 15:10:00,55.8,55.86,55.8,55.84,29100.0,39.1322,39.1743,39.1322,39.1602,29100.0
2009-09-15 15:15:00,55.85,55.87,55.83,55.87,44300.0,39.1673,39.1813,39.1532,39.1813,44300.0
2009-09-15 15:20:00,55.86,56.01,55.86,55.97,61900.0,39.1743,39.2795,39.1743,39.2514,61900.0
2009-09-15 15:25:00,55.98,55.98,55.94,55.95,29600.0,39.2584,39.2584,39.2304,39.2374,29600.0
2009-09-15 15:30:00,55.96,55.96,55.86,55.88,55300.0,39.2444,39.2444,39.1743,39.1883,55300.0
2009-09-15 15:35:00,55.88,55.91,55.86,55.86,26900.0,39.1883,39.2093,39.1743,39.1743,26900.0
2009-09-15 15:40:00,55.86,55.87,55.72,55.76,68700.0,39.1743,39.1813,39.0761,39.1041,68700.0
2009-09-15 15:45:00,55.76,55.8,55.75,55.78,44600.0,39.1041,39.1322,39.0971,39.1182,44600.0
2009-09-15 15:50:00,55.79,55.83,55.78,55.82,18000.0,39.1252,39.1532,39.1182,39.1462,18000.0
2009-09-15 15:55:00,55.82,55.84,55.76,55.76,37500.0,39.1462,39.1602,39.1041,39.1041,37500.0
2009-09-16 09:30:00,56.03,56.1,55.97,56.1,53200.0,39.2935,39.3426,39.2514,39.3426,53200.0
2009-09-16 09:35:00,56.09,56.09,55.91,56.0,34200.0,39.3356,39.3356,39.2093,39.2724,34200.0
2009-09-16 09:40:00,56.0,56.01,55.88,55.9,16300.0,39.2724,39.2795,39.1883,39.2023,16300.0
2009-09-16 09:45:00,55.89,55.91,55.83,55.91,13300.0,39.1953,39.2093,39.1532,39.2093,13300.0
2009-09-16 09:50:00,55.89,55.92,55.83,55.84,7400.0,39.1953,39.2163,39.1532,39.1602,7400.0
2009-09-16 09:55:00,55.88,55.97,55.88,55.96,5700.0,39.1883,39.2514,39.1883,39.2444,5700.0
2009-09-16 10:00:00,55.98,56.06,55.98,56.06,8200.0,39.2584,39.3145,39.2584,39.3145,8200.0
2009-09-16 10:05:00,56.05,56.15,56.05,56.13,11000.0,39.3075,39.3776,39.3075,39.3636,11000.0
2009-09-16 10:10:00,56.14,56.14,56.06,56.1,11100.0,39.3706,39.3706,39.3145,39.3426,11100.0
2009-09-16 10:15:00,56.11,56.19,56.11,56.16,29600.0,39.3496,39.4057,39.3496,39.3847,29600.0
2009-09-16 10:20:00,56.17,56.17,56.02,56.06,147600.0,39.3917,39.3917,39.2865,39.3145,147600.0
2009-09-16 10:25:00,56.05,56.09,56.03,56.09,63800.0,39.3075,39.3356,39.2935,39.3356,63800.0
2009-09-16 10:30:00,56.08,56.19,56.08,56.13,23100.0,39.3285,39.4057,39.3285,39.3636,23100.0
2009-09-16 10:35:00,56.14,56.16,56.11,56.14,12900.0,39.3706,39.3847,39.3496,39.3706,12900.0
2009-09-16 10:40:00,56.14,56.27,56.14,56.24,20300.0,39.3706,39.4618,39.3706,39.4408,20300.0
2009-09-16 10:45:00,56.26,56.28,56.25,56.27,13600.0,39.4548,39.4688,39.4478,39.4618,13600.0
2009-09-16 10:50:00,56.27,56.38,56.27,56.36,20800.0,39.4618,39.5389,39.4618,39.5249,20800.0
2009-09-16 10:55:00,56.36,56.37,56.33,56.33,8900.0,39.5249,39.5319,39.5039,39.5039,8900.0
2009-09-16 11:00:00,56.33,56.35,56.32,56.34,6500.0,39.5039,39.5179,39.4969,39.5109,6500.0
2009-09-16 11:05:00,56.33,56.35,56.26,56.26,4900.0,39.5039,39.5179,39.4548,39.4548,4900.0
2009-09-16 11:10:00,56.28,56.36,56.28,56.36,7200.0,39.4688,39.5249,39.4688,39.5249,7200.0
2009-09-16 11:15:00,56.36,56.38,56.34,56.36,5700.0,39.5249,39.5389,39.5109,39.5249,5700.0
2009-09-16 11:20:00,56.36,56.36,56.28,56.28,11400.0,39.5249,39.5249,39.4688,39.4688,11400.0
2009-09-16 11:25:00,56.29,56.31,56.26,56.27,11500.0,39.4758,39.4898,39.4548,39.4618,11500.0
2009-09-16 11:30:00,56.27,56.34,56.27,56.34,12300.0,39.4618,39.5109,39.4618,39.5109,12300.0
2009-09-16 11:35:00,56.34,56.39,56.34,56.38,19500.0,39.5109,39.546,39.5109,39.5389,19500.0
2009-09-16 11:40:00,56.38,56.44,56.38,56.44,18000.0,39.5389,39.581,39.5389,39.581,18000.0
2009-09-16 11:45:00,56.46,56.51,56.43,56.45,19700.0,39.595,39.6301,39.574,39.588,19700.0
2009-09-16 11:50:00,56.44,56.49,56.43,56.47,5700.0,39.581,39.6161,39.574,39.6021,5700.0
2009-09-16 11:55:00,56.48,56.54,56.48,56.54,7900.0,39.6091,39.6511,39.6091,39.6511,7900.0
2009-09-16 12:00:00,56.55,56.62,56.54,56.61,24500.0,39.6582,39.7072,39.6511,39.7002,24500.0
2009-09-16 12:05:00,56.61,56.67,56.59,56.63,26200.0,39.7002,39.7423,39.6862,39.7143,26200.0
2009-09-16 12:10:00,56.62,56.63,56.58,56.61,16200.0,39.7072,39.7143,39.6792,39.7002,16200.0
2009-09-16 12:15:00,56.61,56.62,56.58,56.62,6800.0,39.7002,39.7072,39.6792,39.7072,6800.0
2009-09-16 12:20:00,56.62,56.64,56.6,56.61,20900.0,39.7072,39.7213,39.6932,39.7002,20900.0
2009-09-16 12:25:00,56.61,56.64,56.56,56.56,5700.0,39.7002,39.7213,39.6652,39.6652,5700.0
2009-09-16 12:30:00,56.57,56.58,56.52,56.54,6100.0,39.6722,39.6792,39.6371,39.6511,6100.0
2009-09-16 12:35:00,56.55,56.59,56.55,56.59,2100.0,39.6582,39.6862,39.6582,39.6862,2100.0
2009-09-16 12:40:00,56.59,56.62,56.59,56.62,7500.0,39.6862,39.7072,39.6862,39.7072,7500.0
2009-09-16 12:45:00,56.62,56.66,56.62,56.65,7000.0,39.7072,39.7353,39.7072,39.7283,7000.0
2009-09-16 12:50:00,56.64,56.64,56.59,56.59,8800.0,39.7213,39.7213,39.6862,39.6862,8800.0
2009-09-16 12:55:00,56.59,56.59,56.53,56.56,5000.0,39.6862,39.6862,39.6441,39.6652,5000.0
2009-09-16 13:00:00,56.56,56.64,56.56,56.63,9300.0,39.6652,39.7213,39.6652,39.7143,9300.0
2009-09-16 13:05:00,56.64,56.65,56.61,56.62,9000.0,39.7213,39.7283,39.7002,39.7072,9000.0
2009-09-16 13:10:00,56.61,56.62,56.59,56.62,16300.0,39.7002,39.7072,39.6862,39.7072,16300.0
2009-09-16 13:15:00,56.63,56.72,56.63,56.71,12500.0,39.7143,39.7774,39.7143,39.7704,12500.0
2009-09-16 13:20:00,56.72,56.77,56.71,56.73,21500.0,39.7774,39.8124,39.7704,39.7844,21500.0
2009-09-16 13:25:00,56.74,56.79,56.74,56.78,19600.0,39.7914,39.8265,39.7914,39.8195,19600.0
2009-09-16 13:30:00,56.78,56.8,56.72,56.73,16500.0,39.8195,39.8335,39.7774,39.7844,16500.0
2009-09-16 13:35:00,56.72,56.72,56.67,56.68,20300.0,39.7774,39.7774,39.7423,39.7493,20300.0
2009-09-16 13:40:00,56.68,56.76,56.67,56.74,19100.0,39.7493,39.8054,39.7423,39.7914,19100.0
2009-09-16 13:45:00,56.73,56.75,56.68,56.68,25300.0,39.7844,39.7984,39.7493,39.7493,25300.0
2009-09-16 13:50:00,56.67,56.69,56.66,56.69,21500.0,39.7423,39.7563,39.7353,39.7563,21500.0
2009-09-16 13:55:00,56.68,56.72,56.67,56.7,15600.0,39.7493,39.7774,39.7423,39.7634,15600.0
2009-09-16 14:00:00,56.7,56.78,56.7,56.78,21600.0,39.7634,39.8195,39.7634,39.8195,21600.0
2009-09-16 14:05:00,56.77,56.78,56.72,56.72,16000.0,39.8124,39.8195,39.7774,39.7774,16000.0
2009-09-16 14:10:00,56.72,56.76,56.71,56.74,8400.0,39.7774,39.8054,39.7704,39.7914,8400.0
2009-09-16 14:15:00,56.75,56.79,56.73,56.73,16500.0,39.7984,39.8265,39.7844,39.7844,16500.0
2009-09-16 14:20:00,56.73,56.77,56.71,56.76,12300.0,39.7844,39.8124,39.7704,39.8054,12300.0
2009-09-16 14:25:00,56.75,56.75,56.66,56.7,15600.0,39.7984,39.7984,39.7353,39.7634,15600.0
2009-09-16 14:30:00,56.7,56.7,56.65,56.68,27100.0,39.7634,39.7634,39.7283,39.7493,27100.0
2009-09-16 14:35:00,56.67,56.69,56.64,56.69,12200.0,39.7423,39.7563,39.7213,39.7563,12200.0
2009-09-16 14:40:00,56.69,56.74,56.68,56.68,21900.0,39.7563,39.7914,39.7493,39.7493,21900.0
2009-09-16 14:45:00,56.65,56.69,56.61,56.66,68200.0,39.7283,39.7563,39.7002,39.7353,68200.0
2009-09-16 14:50:00,56.67,56.72,56.66,56.68,38200.0,39.7423,39.7774,39.7353,39.7493,38200.0
2009-09-16 14:55:00,56.68,56.68,56.6,56.6,31200.0,39.7493,39.7493,39.6932,39.6932,31200.0
2009-09-16 15:00:00,56.57,56.61,56.55,56.6,19500.0,39.6722,39.7002,39.6582,39.6932,19500.0
2009-09-16 15:05:00,56.63,56.63,56.58,56.59,20100.0,39.7143,39.7143,39.6792,39.6862,20100.0
2009-09-16 15:10:00,56.59,56.64,56.57,56.62,13100.0,39.6862,39.7213,39.6722,39.7072,13100.0
2009-09-16 15:15:00,56.62,56.66,56.6,56.65,28200.0,39.7072,39.7353,39.6932,39.7283,28200.0
2009-09-16 15:20:00,56.64,56.71,56.64,56.7,27000.0,39.7213,39.7704,39.7213,39.7634,27000.0
2009-09-16 15:25:00,56.7,56.7,56.66,56.7,17200.0,39.7634,39.7634,39.7353,39.7634,17200.0
2009-09-16 15:30:00,56.7,56.72,56.64,56.69,17100.0,39.7634,39.7774,39.7213,39.7563,17100.0
2009-09-16 15:35:00,56.69,56.71,56.68,56.71,11100.0,39.7563,39.7704,39.7493,39.7704,11100.0
2009-09-16 15:40:00,56.72,56.73,56.68,56.72,17400.0,39.7774,39.7844,39.7493,39.7774,17400.0
2009-09-16 15:45:00,56.72,56.81,56.71,56.77,64000.0,39.7774,39.8405,39.7704,39.8124,64000.0
2009-09-16 15:50:00,56.76,56.79,56.73,56.75,44400.0,39.8054,39.8265,39.7844,39.7984,44400.0
2009-09-16 15:55:00,56.74,56.83,56.73,56.81,40700.0,39.7914,39.8545,39.7844,39.8405,40700.0
2009-09-17 09:30:00,56.71,56.83,56.71,56.77,266500.0,39.7704,39.8545,39.7704,39.8124,266500.0
2009-09-17 09:35:00,56.78,56.88,56.78,56.84,138400.0,39.8195,39.8896,39.8195,39.8615,138400.0
2009-09-17 09:40:00,56.84,56.85,56.75,56.76,23700.0,39.8615,39.8685,39.7984,39.8054,23700.0
2009-09-17 09:45:00,56.77,56.92,56.77,56.88,48600.0,39.8124,39.9176,39.8124,39.8896,48600.0
2009-09-17 09:50:00,56.89,57.04,56.88,57.04,80600.0,39.8966,40.0018,39.8896,40.0018,80600.0
2009-09-17 09:55:00,57.05,57.16,57.0,57.15,52700.0,40.0088,40.0859,39.9737,40.0789,52700.0
2009-09-17 10:00:00,57.16,57.27,57.0,57.01,69000.0,40.0859,40.1631,39.9737,39.9808,69000.0
2009-09-17 10:05:00,56.99,57.18,56.99,57.11,28200.0,39.9667,40.1,39.9667,40.0509,28200.0
2009-09-17 10:10:00,57.14,57.14,57.04,57.11,26900.0,40.0719,40.0719,40.0018,40.0509,26900.0
2009-09-17 10:15:00,57.13,57.13,56.97,57.0,28900.0,40.0649,40.0649,39.9527,39.9737,28900.0
2009-09-17 10:20:00,57.0,57.02,56.86,56.86,27600.0,39.9737,39.9878,39.8756,39.8756,27600.0
2009-09-17 10:25:00,56.85,56.85,56.74,56.82,15200.0,39.8685,39.8685,39.7914,39.8475,15200.0
2009-09-17 10:30:00,56.81,56.9,56.81,56.87,26900.0,39.8405,39.9036,39.8405,39.8826,26900.0
2009-09-17 10:35:00,56.9,56.94,56.87,56.88,29600.0,39.9036,39.9317,39.8826,39.8896,29600.0
2009-09-17 10:40:00,56.89,56.94,56.88,56.9,13700.0,39.8966,39.9317,39.8896,39.9036,13700.0
2009-09-17 10:45:00,56.9,57.0,56.89,56.98,17800.0,39.9036,39.9737,39.8966,39.9597,17800.0
2009-09-17 10:50:00,56.97,57.06,56.97,57.0,26100.0,39.9527,40.0158,39.9527,39.9737,26100.0
2009-09-17 10:55:00,57.01,57.01,56.96,57.0,14600.0,39.9808,39.9808,39.9457,39.9737,14600.0
2009-09-17 11:00:00,56.99,57.03,56.97,56.97,28300.0,39.9667,39.9948,39.9527,39.9527,28300.0
2009-09-17 11:05:00,56.97,56.99,56.91,56.92,20600.0,39.9527,39.9667,39.9106,39.9176,20600.0
2009-09-17 11:10:00,56.92,56.96,56.91,56.96,6800.0,39.9176,39.9457,39.9106,39.9457,6800.0
2009-09-17 11:15:00,56.96,57.0,56.95,56.97,27700.0,39.9457,39.9737,39.9387,39.9527,27700.0
2009-09-17 11:20:00,56.99,57.03,56.98,57.02,14100.0,39.9667,39.9948,39.9597,39.9878,14100.0
2009-09-17 11:25:00,57.01,57.12,57.01,57.09,35800.0,39.9808,40.0579,39.9808,40.0369,35800.0
2009-09-17 11:30:00,57.09,57.09,57.01,57.01,9100.0,40.0369,40.0369,39.9808,39.9808,9100.0
2009-09-17 11:35:00,57.02,57.03,56.92,56.92,20400.0,39.9878,39.9948,39.9176,39.9176,20400.0
2009-09-17 11:40:00,56.91,56.96,56.91,56.95,17400.0,39.9106,39.9457,39.9106,39.9387,17400.0
2009-09-17 11:45:00,56.97,56.97,56.85,56.85,14000.0,39.9527,39.9527,39.8685,39.8685,14000.0
2009-09-17 11:50:00,56.85,56.85,56.75,56.79,48000.0,39.8685,39.8685,39.7984,39.8265,48000.0
2009-09-17 11:55:00,56.77,56.82,56.76,56.81,48700.0,39.8124,39.8475,39.8054,39.8405,48700.0
2009-09-17 12:00:00,56.8,56.83,56.72,56.73,33200.0,39.8335,39.8545,39.7774,39.7844,33200.0
2009-09-17 12:05:00,56.72,56.78,56.72,56.74,49300.0,39.7774,39.8195,39.7774,39.7914,49300.0
2009-09-17 12:10:00,56.75,56.75,56.56,56.6,66800.0,39.7984,39.7984,39.6652,39.6932,66800.0
2009-09-17 12:15:00,56.6,56.65,56.51,56.51,36000.0,39.6932,39.7283,39.6301,39.6301,36000.0
2009-09-17 12:20:00,56.51,56.57,56.45,56.57,36900.0,39.6301,39.6722,39.588,39.6722,36900.0
2009-09-17 12:25:00,56.57,56.67,56.55,56.67,12900.0,39.6722,39.7423,39.6582,39.7423,12900.0
2009-09-17 12:30:00,56.67,56.69,56.65,56.69,5600.0,39.7423,39.7563,39.7283,39.7563,5600.0
2009-09-17 12:35:00,56.67,56.67,56.61,56.62,14300.0,39.7423,39.7423,39.7002,39.7072,14300.0
2009-09-17 12:40:00,56.62,56.63,56.55,56.56,20500.0,39.7072,39.7143,39.6582,39.6652,20500.0
2009-09-17 12:45:00,56.5,56.5,56.37,56.43,43900.0,39.6231,39.6231,39.5319,39.574,43900.0
2009-09-17 12:50:00,56.43,56.48,56.41,56.47,26300.0,39.574,39.6091,39.56,39.6021,26300.0
2009-09-17 12:55:00,56.47,56.49,56.34,56.35,12700.0,39.6021,39.6161,39.5109,39.5179,12700.0
2009-09-17 13:00:00,56.35,56.43,56.33,56.37,12000.0,39.5179,39.574,39.5039,39.5319,12000.0
2009-09-17 13:05:00,56.36,56.39,56.33,56.39,57700.0,39.5249,39.546,39.5039,39.546,57700.0
2009-09-17 13:10:00,56.41,56.47,56.39,56.39,17000.0,39.56,39.6021,39.546,39.546,17000.0
2009-09-17 13:15:00,56.37,56.41,56.37,56.39,16700.0,39.5319,39.56,39.5319,39.546,16700.0
2009-09-17 13:20:00,56.4,56.4,56.34,56.36,12700.0,39.553,39.553,39.5109,39.5249,12700.0
2009-09-17 13:25:00,56.36,56.37,56.25,56.34,8300.0,39.5249,39.5319,39.4478,39.5109,8300.0
2009-09-17 13:30:00,56.33,56.41,56.29,56.4,9600.0,39.5039,39.56,39.4758,39.553,9600.0
2009-09-17 13:35:00,56.4,56.4,56.36,56.39,11700.0,39.553,39.553,39.5249,39.546,11700.0
2009-09-17 13:40:00,56.4,56.47,56.34,56.45,29700.0,39.553,39.6021,39.5109,39.588,29700.0
2009-09-17 13:45:00,56.43,56.51,56.42,56.5,9200.0,39.574,39.6301,39.567,39.6231,9200.0
2009-09-17 13:50:00,56.5,56.56,56.5,56.51,12500.0,39.6231,39.6652,39.6231,39.6301,12500.0
2009-09-17 13:55:00,56.52,56.59,56.52,56.58,11000.0,39.6371,39.6862,39.6371,39.6792,11000.0
2009-09-17 14:00:00,56.56,56.59,56.52,56.57,29500.0,39.6652,39.6862,39.6371,39.6722,29500.0
2009-09-17 14:05:00,56.58,56.58,56.53,56.54,8700.0,39.6792,39.6792,39.6441,39.6511,8700.0
2009-09-17 14:10:00,56.55,56.56,56.5,56.53,6800.0,39.6582,39.6652,39.6231,39.6441,6800.0
2009-09-17 14:15:00,56.56,56.56,56.5,56.51,9200.0,39.6652,39.6652,39.6231,39.6301,9200.0
2009-09-17 14:20:00,56.52,56.54,56.5,56.5,4800.0,39.6371,39.6511,39.6231,39.6231,4800.0
2009-09-17 14:25:00,56.51,56.56,56.5,56.54,28500.0,39.6301,39.6652,39.6231,39.6511,28500.0
2009-09-17 14:30:00,56.54,56.6,56.54,56.57,14400.0,39.6511,39.6932,39.6511,39.6722,14400.0
2009-09-17 14:35:00,56.59,56.61,56.58,56.58,11200.0,39.6862,39.7002,39.6792,39.6792,11200.0
2009-09-17 14:40:00,56.57,56.67,56.56,56.67,6300.0,39.6722,39.7423,39.6652,39.7423,6300.0
2009-09-17 14:45:00,56.67,56.72,56.65,56.71,10600.0,39.7423,39.7774,39.7283,39.7704,10600.0
2009-09-17 14:50:00,56.73,56.76,56.69,56.73,6700.0,39.7844,39.8054,39.7563,39.7844,6700.0
2009-09-17 14:55:00,56.72,56.72,56.66,56.67,16300.0,39.7774,39.7774,39.7353,39.7423,16300.0
2009-09-17 15:00:00,56.68,56.69,56.63,56.66,21800.0,39.7493,39.7563,39.7143,39.7353,21800.0
2009-09-17 15:05:00,56.66,56.67,56.63,56.65,30200.0,39.7353,39.7423,39.7143,39.7283,30200.0
2009-09-17 15:10:00,56.65,56.69,56.65,56.65,6000.0,39.7283,39.7563,39.7283,39.7283,6000.0
2009-09-17 15:15:00,56.65,56.68,56.61,56.64,6600.0,39.7283,39.7493,39.7002,39.7213,6600.0
2009-09-17 15:20:00,56.63,56.75,56.61,56.7,47300.0,39.7143,39.7984,39.7002,39.7634,47300.0
2009-09-17 15:25:00,56.71,56.75,56.68,56.69,22300.0,39.7704,39.7984,39.7493,39.7563,22300.0
2009-09-17 15:30:00,56.69,56.7,56.61,56.61,21000.0,39.7563,39.7634,39.7002,39.7002,21000.0
2009-09-17 15:35:00,56.6,56.67,56.6,56.65,21600.0,39.6932,39.7423,39.6932,39.7283,21600.0
2009-09-17 15:40:00,56.65,56.65,56.52,56.57,20200.0,39.7283,39.7283,39.6371,39.6722,20200.0
2009-09-17 15:45:00,56.56,56.57,56.49,56.49,19500.0,39.6652,39.6722,39.6161,39.6161,19500.0
2009-09-17 15:50:00,56.49,56.52,56.43,56.43,27000.0,39.6161,39.6371,39.574,39.574,27000.0
2009-09-17 15:55:00,56.45,56.57,56.45,56.55,209900.0,39.588,39.6722,39.588,39.6582,209900.0
2009-09-18 09:30:00,56.93,56.93,56.76,56.81,27600.0,39.9246,39.9246,39.8054,39.8405,27600.0
2009-09-18 09:35:00,56.81,56.85,56.72,56.72,35300.0,39.8405,39.8685,39.7774,39.7774,35300.0
2009-09-18 09:40:00,56.69,56.73,56.6,56.73,49000.0,39.7563,39.7844,39.6932,39.7844,49000.0
2009-09-18 09:45:00,56.76,56.77,56.7,56.7,16700.0,39.8054,39.8124,39.7634,39.7634,16700.0
2009-09-18 09:50:00,56.7,56.71,56.61,56.65,14700.0,39.7634,39.7704,39.7002,39.7283,14700.0
2009-09-18 09:55:00,56.64,56.64,56.55,56.58,16800.0,39.7213,39.7213,39.6582,39.6792,16800.0
2009-09-18 10:00:00,56.59,56.59,56.51,56.59,9300.0,39.6862,39.6862,39.6301,39.6862,9300.0
2009-09-18 10:05:00,56.57,56.57,56.42,56.48,14900.0,39.6722,39.6722,39.567,39.6091,14900.0
2009-09-18 10:10:00,56.49,56.55,56.45,56.49,24200.0,39.6161,39.6582,39.588,39.6161,24200.0
2009-09-18 10:15:00,56.49,56.52,56.44,56.48,36300.0,39.6161,39.6371,39.581,39.6091,36300.0
2009-09-18 10:20:00,56.48,56.53,56.46,56.51,18900.0,39.6091,39.6441,39.595,39.6301,18900.0
2009-09-18 10:25:00,56.53,56.53,56.46,56.5,25300.0,39.6441,39.6441,39.595,39.6231,25300.0
2009-09-18 10:30:00,56.49,56.65,56.47,56.65,36300.0,39.6161,39.7283,39.6021,39.7283,36300.0
2009-09-18 10:35:00,56.65,56.68,56.59,56.59,13200.0,39.7283,39.7493,39.6862,39.6862,13200.0
2009-09-18 10:40:00,56.63,56.64,56.58,56.61,28000.0,39.7143,39.7213,39.6792,39.7002,28000.0
2009-09-18 10:45:00,56.62,56.62,56.48,56.53,42300.0,39.7072,39.7072,39.6091,39.6441,42300.0
2009-09-18 10:50:00,56.53,56.58,56.52,56.58,13300.0,39.6441,39.6792,39.6371,39.6792,13300.0
2009-09-18 10:55:00,56.59,56.63,56.53,56.58,27200.0,39.6862,39.7143,39.6441,39.6792,27200.0
2009-09-18 11:00:00,56.62,56.63,56.55,56.56,12900.0,39.7072,39.7143,39.6582,39.6652,12900.0
2009-09-18 11:05:00,56.56,56.59,56.54,56.57,13700.0,39.6652,39.6862,39.6511,39.6722,13700.0
2009-09-18 11:10:00,56.59,56.62,56.58,56.59,10200.0,39.6862,39.7072,39.6792,39.6862,10200.0
2009-09-18 11:15:00,56.58,56.59,56.51,56.55,35700.0,39.6792,39.6862,39.6301,39.6582,35700.0
2009-09-18 11:20:00,56.54,56.58,56.53,56.57,15000.0,39.6511,39.6792,39.6441,39.6722,15000.0
2009-09-18 11:25:00,56.55,56.56,56.47,56.48,18000.0,39.6582,39.6652,39.6021,39.6091,18000.0
2009-09-18 11:30:00,56.48,56.51,56.44,56.44,47200.0,39.6091,39.6301,39.581,39.581,47200.0
2009-09-18 11:35:00,56.45,56.49,56.45,56.48,32400.0,39.588,39.6161,39.588,39.6091,32400.0
2009-09-18 11:40:00,56.48,56.55,56.48,56.5,62900.0,39.6091,39.6582,39.6091,39.6231,62900.0
2009-09-18 11:45:00,56.5,56.52,56.47,56.49,7100.0,39.6231,39.6371,39.6021,39.6161,7100.0
2009-09-18 11:50:00,56.5,56.51,56.44,56.49,30600.0,39.6231,39.6301,39.581,39.6161,30600.0
2009-09-18 11:55:00,56.49,56.52,56.46,56.46,37900.0,39.6161,39.6371,39.595,39.595,37900.0
2009-09-18 12:00:00,56.42,56.42,56.36,56.4,21600.0,39.567,39.567,39.5249,39.553,21600.0
2009-09-18 12:05:00,56.39,56.42,56.37,56.42,26300.0,39.546,39.567,39.5319,39.567,26300.0
2009-09-18 12:10:00,56.42,56.5,56.42,56.47,11700.0,39.567,39.6231,39.567,39.6021,11700.0
2009-09-18 12:15:00,56.47,56.51,56.46,56.5,8500.0,39.6021,39.6301,39.595,39.6231,8500.0
2009-09-18 12:20:00,56.49,56.49,56.47,56.49,20000.0,39.6161,39.6161,39.6021,39.6161,20000.0
2009-09-18 12:25:00,56.48,56.49,56.45,56.48,13000.0,39.6091,39.6161,39.588,39.6091,13000.0
2009-09-18 12:30:00,56.46,56.56,56.46,56.54,28400.0,39.595,39.6652,39.595,39.6511,28400.0
2009-09-18 12:35:00,56.54,56.56,56.53,56.56,9300.0,39.6511,39.6652,39.6441,39.6652,9300.0
2009-09-18 12:40:00,56.58,56.62,56.56,56.58,19200.0,39.6792,39.7072,39.6652,39.6792,19200.0
2009-09-18 12:45:00,56.57,56.6,56.55,56.56,7400.0,39.6722,39.6932,39.6582,39.6652,7400.0
2009-09-18 12:50:00,56.56,56.59,56.55,56.58,10900.0,39.6652,39.6862,39.6582,39.6792,10900.0
2009-09-18 12:55:00,56.57,56.65,56.57,56.65,9700.0,39.6722,39.7283,39.6722,39.7283,9700.0
2009-09-18 13:00:00,56.65,56.67,56.63,56.67,17500.0,39.7283,39.7423,39.7143,39.7423,17500.0
2009-09-18 13:05:00,56.67,56.68,56.65,56.68,6100.0,39.7423,39.7493,39.7283,39.7493,6100.0
2009-09-18 13:10:00,56.7,56.7,56.66,56.68,18600.0,39.7634,39.7634,39.7353,39.7493,18600.0
2009-09-18 13:15:00,56.66,56.66,56.61,56.61,19600.0,39.7353,39.7353,39.7002,39.7002,19600.0
2009-09-18 13:20:00,56.61,56.66,56.61,56.64,7900.0,39.7002,39.7353,39.7002,39.7213,7900.0
2009-09-18 13:25:00,56.63,56.68,56.63,56.68,8000.0,39.7143,39.7493,39.7143,39.7493,8000.0
2009-09-18 13:30:00,56.68,56.68,56.66,56.66,21400.0,39.7493,39.7493,39.7353,39.7353,21400.0
2009-09-18 13:35:00,56.66,56.67,56.64,56.64,6700.0,39.7353,39.7423,39.7213,39.7213,6700.0
2009-09-18 13:40:00,56.64,56.67,56.64,56.67,3500.0,39.7213,39.7423,39.7213,39.7423,3500.0
2009-09-18 13:45:00,56.66,56.78,56.66,56.76,31900.0,39.7353,39.8195,39.7353,39.8054,31900.0
2009-09-18 13:50:00,56.76,56.76,56.71,56.72,10700.0,39.8054,39.8054,39.7704,39.7774,10700.0
2009-09-18 13:55:00,56.72,56.76,56.71,56.73,7400.0,39.7774,39.8054,39.7704,39.7844,7400.0
2009-09-18 14:00:00,56.72,56.75,56.72,56.74,18500.0,39.7774,39.7984,39.7774,39.7914,18500.0
2009-09-18 14:05:00,56.73,56.75,56.71,56.72,9800.0,39.7844,39.7984,39.7704,39.7774,9800.0
2009-09-18 14:10:00,56.72,56.75,56.71,56.75,7000.0,39.7774,39.7984,39.7704,39.7984,7000.0
2009-09-18 14:15:00,56.76,56.77,56.71,56.74,19600.0,39.8054,39.8124,39.7704,39.7914,19600.0
2009-09-18 14:20:00,56.74,56.76,56.72,56.73,14800.0,39.7914,39.8054,39.7774,39.7844,14800.0
2009-09-18 14:25:00,56.73,56.76,56.7,56.71,12500.0,39.7844,39.8054,39.7634,39.7704,12500.0
2009-09-18 14:30:00,56.71,56.71,56.65,56.68,17000.0,39.7704,39.7704,39.7283,39.7493,17000.0
2009-09-18 14:35:00,56.67,56.7,56.66,56.66,9800.0,39.7423,39.7634,39.7353,39.7353,9800.0
2009-09-18 14:40:00,56.67,56.69,56.64,56.68,9300.0,39.7423,39.7563,39.7213,39.7493,9300.0
2009-09-18 14:45:00,56.67,56.73,56.67,56.72,14100.0,39.7423,39.7844,39.7423,39.7774,14100.0
2009-09-18 14:50:00,56.73,56.75,56.7,56.7,11000.0,39.7844,39.7984,39.7634,39.7634,11000.0
2009-09-18 14:55:00,56.7,56.71,56.67,56.67,7800.0,39.7634,39.7704,39.7423,39.7423,7800.0
2009-09-18 15:00:00,56.67,56.74,56.67,56.74,25000.0,39.7423,39.7914,39.7423,39.7914,25000.0
2009-09-18 15:05:00,56.74,56.75,56.71,56.71,47500.0,39.7914,39.7984,39.7704,39.7704,47500.0
2009-09-18 15:10:00,56.71,56.77,56.7,56.76,35900.0,39.7704,39.8124,39.7634,39.8054,35900.0
2009-09-18 15:15:00,56.75,56.75,56.71,56.72,17000.0,39.7984,39.7984,39.7704,39.7774,17000.0
2009-09-18 15:20:00,56.74,56.79,56.71,56.79,28200.0,39.7914,39.8265,39.7704,39.8265,28200.0
2009-09-18 15:25:00,56.79,56.86,56.79,56.8,37400.0,39.8265,39.8756,39.8265,39.8335,37400.0
2009-09-18 15:30:00,56.81,56.82,56.77,56.79,13300.0,39.8405,39.8475,39.8124,39.8265,13300.0
2009-09-18 15:35:00,56.78,56.8,56.75,56.75,17100.0,39.8195,39.8335,39.7984,39.7984,17100.0
2009-09-18 15:40:00,56.74,56.75,56.69,56.69,69900.0,39.7914,39.7984,39.7563,39.7563,69900.0
2009-09-18 15:45:00,56.69,56.72,56.66,56.67,62300.0,39.7563,39.7774,39.7353,39.7423,62300.0
2009-09-18 15:50:00,56.68,56.73,56.62,56.62,110800.0,39.7493,39.7844,39.7072,39.7072,110800.0
2009-09-18 15:55:00,56.61,56.67,56.59,56.65,47500.0,39.7002,39.7423,39.6862,39.7283,47500.0
2009-09-21 09:30:00,56.07,56.15,55.98,56.02,31600.0,39.3215,39.3776,39.2584,39.2865,31600.0
2009-09-21 09:35:00,56.01,56.03,55.92,56.02,16500.0,39.2795,39.2935,39.2163,39.2865,16500.0
2009-09-21 09:40:00,56.02,56.18,56.02,56.18,23100.0,39.2865,39.3987,39.2865,39.3987,23100.0
2009-09-21 09:45:00,56.17,56.23,56.11,56.16,24900.0,39.3917,39.4337,39.3496,39.3847,24900.0
2009-09-21 09:50:00,56.17,56.18,56.04,56.09,14900.0,39.3917,39.3987,39.3005,39.3356,14900.0
2009-09-21 09:55:00,56.07,56.07,55.91,55.95,29500.0,39.3215,39.3215,39.2093,39.2374,29500.0
2009-09-21 10:00:00,55.97,56.05,55.89,55.99,27100.0,39.2514,39.3075,39.1953,39.2654,27100.0
2009-09-21 10:05:00,55.98,56.03,55.95,55.95,47700.0,39.2584,39.2935,39.2374,39.2374,47700.0
2009-09-21 10:10:00,55.93,55.97,55.9,55.96,40200.0,39.2234,39.2514,39.2023,39.2444,40200.0
2009-09-21 10:15:00,55.97,56.02,55.94,55.96,26300.0,39.2514,39.2865,39.2304,39.2444,26300.0
2009-09-21 10:20:00,55.96,56.12,55.96,56.08,46800.0,39.2444,39.3566,39.2444,39.3285,46800.0
2009-09-21 10:25:00,56.09,56.14,56.06,56.09,13800.0,39.3356,39.3706,39.3145,39.3356,13800.0
2009-09-21 10:30:00,56.07,56.09,55.97,55.99,18700.0,39.3215,39.3356,39.2514,39.2654,18700.0
2009-09-21 10:35:00,56.0,56.0,55.92,55.95,23800.0,39.2724,39.2724,39.2163,39.2374,23800.0
2009-09-21 10:40:00,55.95,56.03,55.92,55.99,33900.0,39.2374,39.2935,39.2163,39.2654,33900.0
2009-09-21 10:45:00,55.99,56.07,55.98,56.06,22700.0,39.2654,39.3215,39.2584,39.3145,22700.0
2009-09-21 10:50:00,56.05,56.11,56.02,56.03,12900.0,39.3075,39.3496,39.2865,39.2935,12900.0
2009-09-21 10:55:00,56.03,56.08,56.0,56.08,123200.0,39.2935,39.3285,39.2724,39.3285,123200.0
2009-09-21 11:00:00,56.07,56.09,56.05,56.08,13200.0,39.3215,39.3356,39.3075,39.3285,13200.0
2009-09-21 11:05:00,56.06,56.22,56.05,56.21,5600.0,39.3145,39.4267,39.3075,39.4197,5600.0
2009-09-21 11:10:00,56.23,56.25,56.19,56.19,11600.0,39.4337,39.4478,39.4057,39.4057,11600.0
2009-09-21 11:15:00,56.2,56.3,56.2,56.27,6300.0,39.4127,39.4828,39.4127,39.4618,6300.0
2009-09-21 11:20:00,56.27,56.3,56.25,56.25,10800.0,39.4618,39.4828,39.4478,39.4478,10800.0
2009-09-21 11:25:00,56.26,56.31,56.24,56.25,16000.0,39.4548,39.4898,39.4408,39.4478,16000.0
2009-09-21 11:30:00,56.25,56.31,56.25,56.29,16200.0,39.4478,39.4898,39.4478,39.4758,16200.0
2009-09-21 11:35:00,56.29,56.38,56.29,56.37,9200.0,39.4758,39.5389,39.4758,39.5319,9200.0
2009-09-21 11:40:00,56.37,56.37,56.33,56.33,8800.0,39.5319,39.5319,39.5039,39.5039,8800.0
2009-09-21 11:45:00,56.33,56.35,56.28,56.29,11900.0,39.5039,39.5179,39.4688,39.4758,11900.0
2009-09-21 11:50:00,56.29,56.31,56.27,56.29,4600.0,39.4758,39.4898,39.4618,39.4758,4600.0
2009-09-21 11:55:00,56.31,56.32,56.3,56.3,6500.0,39.4898,39.4969,39.4828,39.4828,6500.0
2009-09-21 12:00:00,56.31,56.32,56.3,56.31,2000.0,39.4898,39.4969,39.4828,39.4898,2000.0
2009-09-21 12:05:00,56.3,56.3,56.27,56.28,4800.0,39.4828,39.4828,39.4618,39.4688,4800.0
2009-09-21 12:10:00,56.28,56.32,56.27,56.32,9900.0,39.4688,39.4969,39.4618,39.4969,9900.0
2009-09-21 12:15:00,56.32,56.32,56.23,56.23,8000.0,39.4969,39.4969,39.4337,39.4337,8000.0
2009-09-21 12:20:00,56.22,56.26,56.22,56.25,5500.0,39.4267,39.4548,39.4267,39.4478,5500.0
2009-09-21 12:25:00,56.25,56.28,56.22,56.25,8400.0,39.4478,39.4688,39.4267,39.4478,8400.0
2009-09-21 12:30:00,56.24,56.27,56.24,56.27,2000.0,39.4408,39.4618,39.4408,39.4618,2000.0
2009-09-21 12:35:00,56.26,56.31,56.26,56.31,7200.0,39.4548,39.4898,39.4548,39.4898,7200.0
2009-09-21 12:40:00,56.31,56.34,56.27,56.27,8500.0,39.4898,39.5109,39.4618,39.4618,8500.0
2009-09-21 12:45:00,56.28,56.3,56.24,56.24,10200.0,39.4688,39.4828,39.4408,39.4408,10200.0
2009-09-21 12:50:00,56.22,56.23,56.19,56.23,4600.0,39.4267,39.4337,39.4057,39.4337,4600.0
2009-09-21 12:55:00,56.21,56.23,56.19,56.22,11900.0,39.4197,39.4337,39.4057,39.4267,11900.0
2009-09-21 13:00:00,56.23,56.23,56.2,56.21,9300.0,39.4337,39.4337,39.4127,39.4197,9300.0
2009-09-21 13:05:00,56.2,56.2,56.15,56.15,34900.0,39.4127,39.4127,39.3776,39.3776,34900.0
2009-09-21 13:10:00,56.14,56.18,56.14,56.17,57000.0,39.3706,39.3987,39.3706,39.3917,57000.0
2009-09-21 13:15:00,56.17,56.19,56.16,56.19,35100.0,39.3917,39.4057,39.3847,39.4057,35100.0
2009-09-21 13:20:00,56.19,56.24,56.19,56.24,38600.0,39.4057,39.4408,39.4057,39.4408,38600.0
2009-09-21 13:25:00,56.24,56.27,56.23,56.26,35400.0,39.4408,39.4618,39.4337,39.4548,35400.0
2009-09-21 13:30:00,56.26,56.27,56.25,56.27,23600.0,39.4548,39.4618,39.4478,39.4618,23600.0
2009-09-21 13:35:00,56.26,56.32,56.26,56.3,44900.0,39.4548,39.4969,39.4548,39.4828,44900.0
2009-09-21 13:40:00,56.3,56.3,56.28,56.28,34400.0,39.4828,39.4828,39.4688,39.4688,34400.0
2009-09-21 13:45:00,56.28,56.32,56.28,56.3,35200.0,39.4688,39.4969,39.4688,39.4828,35200.0
2009-09-21 13:50:00,56.3,56.31,56.27,56.27,66000.0,39.4828,39.4898,39.4618,39.4618,66000.0
2009-09-21 13:55:00,56.27,56.31,56.27,56.28,15000.0,39.4618,39.4898,39.4618,39.4688,15000.0
2009-09-21 14:00:00,56.29,56.34,56.28,56.32,17300.0,39.4758,39.5109,39.4688,39.4969,17300.0
2009-09-21 14:05:00,56.33,56.33,56.28,56.28,12200.0,39.5039,39.5039,39.4688,39.4688,12200.0
2009-09-21 14:10:00,56.26,56.26,56.21,56.22,36900.0,39.4548,39.4548,39.4197,39.4267,36900.0
2009-09-21 14:15:00,56.22,56.25,56.22,56.22,12900.0,39.4267,39.4478,39.4267,39.4267,12900.0
2009-09-21 14:20:00,56.23,56.25,56.22,56.25,3200.0,39.4337,39.4478,39.4267,39.4478,3200.0
2009-09-21 14:25:00,56.24,56.26,56.23,56.26,3500.0,39.4408,39.4548,39.4337,39.4548,3500.0
2009-09-21 14:30:00,56.26,56.3,56.26,56.29,9000.0,39.4548,39.4828,39.4548,39.4758,9000.0
2009-09-21 14:35:00,56.28,56.29,56.24,56.25,29100.0,39.4688,39.4758,39.4408,39.4478,29100.0
2009-09-21 14:40:00,56.25,56.28,56.24,56.27,19400.0,39.4478,39.4688,39.4408,39.4618,19400.0
2009-09-21 14:45:00,56.26,56.34,56.26,56.34,14000.0,39.4548,39.5109,39.4548,39.5109,14000.0
2009-09-21 14:50:00,56.36,56.38,56.33,56.36,19800.0,39.5249,39.5389,39.5039,39.5249,19800.0
2009-09-21 14:55:00,56.36,56.37,56.29,56.29,33400.0,39.5249,39.5319,39.4758,39.4758,33400.0
2009-09-21 15:00:00,56.3,56.32,56.28,56.32,24200.0,39.4828,39.4969,39.4688,39.4969,24200.0
2009-09-21 15:05:00,56.32,56.34,56.32,56.32,14400.0,39.4969,39.5109,39.4969,39.4969,14400.0
2009-09-21 15:10:00,56.32,56.35,56.3,56.32,34400.0,39.4969,39.5179,39.4828,39.4969,34400.0
2009-09-21 15:15:00,56.31,56.47,56.28,56.45,80200.0,39.4898,39.6021,39.4688,39.588,80200.0
2009-09-21 15:20:00,56.45,56.47,56.42,56.45,44000.0,39.588,39.6021,39.567,39.588,44000.0
2009-09-21 15:25:00,56.44,56.46,56.42,56.42,16300.0,39.581,39.595,39.567,39.567,16300.0
2009-09-21 15:30:00,56.41,56.42,56.26,56.26,87000.0,39.56,39.567,39.4548,39.4548,87000.0
2009-09-21 15:35:00,56.25,56.33,56.24,56.28,41800.0,39.4478,39.5039,39.4408,39.4688,41800.0
2009-09-21 15:40:00,56.27,56.32,56.27,56.29,30200.0,39.4618,39.4969,39.4618,39.4758,30200.0
2009-09-21 15:45:00,56.3,56.3,56.2,56.2,78700.0,39.4828,39.4828,39.4127,39.4127,78700.0
2009-09-21 15:50:00,56.2,56.25,56.16,56.24,58900.0,39.4127,39.4478,39.3847,39.4408,58900.0
2009-09-21 15:55:00,56.24,56.36,56.24,56.31,55800.0,39.4408,39.5249,39.4408,39.4898,55800.0
2009-09-22 09:30:00,56.43,56.54,56.43,56.46,70100.0,39.7575,39.835,39.7575,39.7787,70100.0
2009-09-22 09:35:00,56.46,56.49,56.39,56.47,33900.0,39.7787,39.7998,39.7293,39.7857,33900.0
2009-09-22 09:40:00,56.47,56.55,56.44,56.47,55900.0,39.7857,39.8421,39.7646,39.7857,55900.0
2009-09-22 09:45:00,56.45,56.45,56.38,56.39,17000.0,39.7716,39.7716,39.7223,39.7293,17000.0
2009-09-22 09:50:00,56.39,56.48,56.37,56.48,31300.0,39.7293,39.7927,39.7152,39.7927,31300.0
2009-09-22 09:55:00,56.48,56.48,56.39,56.4,39000.0,39.7927,39.7927,39.7293,39.7364,39000.0
2009-09-22 10:00:00,56.37,56.37,56.28,56.36,23200.0,39.7152,39.7152,39.6518,39.7082,23200.0
2009-09-22 10:05:00,56.34,56.45,56.31,56.45,31400.0,39.6941,39.7716,39.673,39.7716,31400.0
2009-09-22 10:10:00,56.42,56.51,56.42,56.51,20000.0,39.7505,39.8139,39.7505,39.8139,20000.0
2009-09-22 10:15:00,56.54,56.54,56.5,56.51,74500.0,39.835,39.835,39.8068,39.8139,74500.0
2009-09-22 10:20:00,56.51,56.52,56.49,56.51,32500.0,39.8139,39.8209,39.7998,39.8139,32500.0
2009-09-22 10:25:00,56.51,56.55,56.45,56.45,36600.0,39.8139,39.8421,39.7716,39.7716,36600.0
2009-09-22 10:30:00,56.46,56.46,56.32,56.35,35500.0,39.7787,39.7787,39.68,39.7012,35500.0
2009-09-22 10:35:00,56.35,56.36,56.3,56.35,38800.0,39.7012,39.7082,39.6659,39.7012,38800.0
2009-09-22 10:40:00,56.35,56.43,56.35,56.43,16100.0,39.7012,39.7575,39.7012,39.7575,16100.0
2009-09-22 10:45:00,56.45,56.45,56.38,56.42,38500.0,39.7716,39.7716,39.7223,39.7505,38500.0
2009-09-22 10:50:00,56.41,56.42,56.38,56.42,8500.0,39.7434,39.7505,39.7223,39.7505,8500.0
2009-09-22 10:55:00,56.44,56.48,56.43,56.44,25200.0,39.7646,39.7927,39.7575,39.7646,25200.0
2009-09-22 11:00:00,56.44,56.49,56.44,56.48,14000.0,39.7646,39.7998,39.7646,39.7927,14000.0
2009-09-22 11:05:00,56.48,56.5,56.47,56.5,27100.0,39.7927,39.8068,39.7857,39.8068,27100.0
2009-09-22 11:10:00,56.5,56.56,56.49,56.56,16000.0,39.8068,39.8491,39.7998,39.8491,16000.0
2009-09-22 11:15:00,56.57,56.58,56.52,56.57,15700.0,39.8562,39.8632,39.8209,39.8562,15700.0
2009-09-22 11:20:00,56.57,56.58,56.53,56.54,16400.0,39.8562,39.8632,39.828,39.835,16400.0
2009-09-22 11:25:00,56.54,56.55,56.5,56.5,12400.0,39.835,39.8421,39.8068,39.8068,12400.0
2009-09-22 11:30:00,56.51,56.56,56.5,56.53,16500.0,39.8139,39.8491,39.8068,39.828,16500.0
2009-09-22 11:35:00,56.53,56.53,56.45,56.48,11700.0,39.828,39.828,39.7716,39.7927,11700.0
2009-09-22 11:40:00,56.47,56.52,56.47,56.5,11200.0,39.7857,39.8209,39.7857,39.8068,11200.0
2009-09-22 11:45:00,56.5,56.55,56.5,56.54,33800.0,39.8068,39.8421,39.8068,39.835,33800.0
2009-09-22 11:50:00,56.54,56.56,56.53,56.56,10600.0,39.835,39.8491,39.828,39.8491,10600.0
2009-09-22 11:55:00,56.56,56.58,56.53,56.58,37500.0,39.8491,39.8632,39.828,39.8632,37500.0
2009-09-22 12:00:00,56.59,56.69,56.59,56.65,41300.0,39.8702,39.9407,39.8702,39.9125,41300.0
2009-09-22 12:05:00,56.66,56.7,56.65,56.7,37300.0,39.9196,39.9477,39.9125,39.9477,37300.0
2009-09-22 12:10:00,56.69,56.74,56.68,56.72,30500.0,39.9407,39.9759,39.9337,39.9618,30500.0
2009-09-22 12:15:00,56.73,56.73,56.67,56.68,22100.0,39.9689,39.9689,39.9266,39.9337,22100.0
2009-09-22 12:20:00,56.69,56.71,56.66,56.69,21100.0,39.9407,39.9548,39.9196,39.9407,21100.0
2009-09-22 12:25:00,56.68,56.71,56.67,56.7,12400.0,39.9337,39.9548,39.9266,39.9477,12400.0
2009-09-22 12:30:00,56.71,56.74,56.7,56.73,7300.0,39.9548,39.9759,39.9477,39.9689,7300.0
2009-09-22 12:35:00,56.72,56.72,56.66,56.67,17100.0,39.9618,39.9618,39.9196,39.9266,17100.0
2009-09-22 12:40:00,56.68,56.68,56.66,56.67,8600.0,39.9337,39.9337,39.9196,39.9266,8600.0
2009-09-22 12:45:00,56.67,56.68,56.63,56.63,11800.0,39.9266,39.9337,39.8984,39.8984,11800.0
2009-09-22 12:50:00,56.64,56.66,56.64,56.64,5300.0,39.9055,39.9196,39.9055,39.9055,5300.0
2009-09-22 12:55:00,56.65,56.67,56.64,56.65,8200.0,39.9125,39.9266,39.9055,39.9125,8200.0
2009-09-22 13:00:00,56.65,56.71,56.65,56.68,12200.0,39.9125,39.9548,39.9125,39.9337,12200.0
2009-09-22 13:05:00,56.69,56.72,56.67,56.72,12500.0,39.9407,39.9618,39.9266,39.9618,12500.0
2009-09-22 13:10:00,56.72,56.76,56.6,56.66,36400.0,39.9618,39.99,39.8773,39.9196,36400.0
2009-09-22 13:15:00,56.63,56.65,56.6,56.63,21100.0,39.8984,39.9125,39.8773,39.8984,21100.0
2009-09-22 13:20:00,56.64,56.65,56.54,56.57,34600.0,39.9055,39.9125,39.835,39.8562,34600.0
2009-09-22 13:25:00,56.58,56.59,56.56,56.58,12300.0,39.8632,39.8702,39.8491,39.8632,12300.0
2009-09-22 13:30:00,56.58,56.6,56.57,56.6,4400.0,39.8632,39.8773,39.8562,39.8773,4400.0
2009-09-22 13:35:00,56.61,56.61,56.55,56.55,13800.0,39.8843,39.8843,39.8421,39.8421,13800.0
2009-09-22 13:40:00,56.54,56.56,56.51,56.56,12700.0,39.835,39.8491,39.8139,39.8491,12700.0
2009-09-22 13:45:00,56.56,56.61,56.55,56.6,7200.0,39.8491,39.8843,39.8421,39.8773,7200.0
2009-09-22 13:50:00,56.61,56.64,56.59,56.59,10300.0,39.8843,39.9055,39.8702,39.8702,10300.0
2009-09-22 13:55:00,56.59,56.61,56.58,56.59,5900.0,39.8702,39.8843,39.8632,39.8702,5900.0
2009-09-22 14:00:00,56.6,56.64,56.6,56.63,5000.0,39.8773,39.9055,39.8773,39.8984,5000.0
2009-09-22 14:05:00,56.61,56.64,56.61,56.63,6100.0,39.8843,39.9055,39.8843,39.8984,6100.0
2009-09-22 14:10:00,56.64,56.65,56.6,56.61,15200.0,39.9055,39.9125,39.8773,39.8843,15200.0
2009-09-22 14:15:00,56.61,56.62,56.59,56.61,3700.0,39.8843,39.8914,39.8702,39.8843,3700.0
2009-09-22 14:20:00,56.61,56.63,56.57,56.61,24200.0,39.8843,39.8984,39.8562,39.8843,24200.0
2009-09-22 14:25:00,56.61,56.64,56.6,56.62,10900.0,39.8843,39.9055,39.8773,39.8914,10900.0
2009-09-22 14:30:00,56.62,56.65,56.56,56.58,48800.0,39.8914,39.9125,39.8491,39.8632,48800.0
2009-09-22 14:35:00,56.57,56.58,56.56,56.57,65200.0,39.8562,39.8632,39.8491,39.8562,65200.0
2009-09-22 14:40:00,56.57,56.65,56.57,56.63,8300.0,39.8562,39.9125,39.8562,39.8984,8300.0
2009-09-22 14:45:00,56.63,56.64,56.61,56.63,20400.0,39.8984,39.9055,39.8843,39.8984,20400.0
2009-09-22 14:50:00,56.63,56.65,56.6,56.64,48600.0,39.8984,39.9125,39.8773,39.9055,48600.0
2009-09-22 14:55:00,56.65,56.69,56.64,56.68,18200.0,39.9125,39.9407,39.9055,39.9337,18200.0
2009-09-22 15:00:00,56.68,56.7,56.61,56.62,17100.0,39.9337,39.9477,39.8843,39.8914,17100.0
2009-09-22 15:05:00,56.61,56.62,56.58,56.61,9600.0,39.8843,39.8914,39.8632,39.8843,9600.0
2009-09-22 15:10:00,56.61,56.61,56.53,56.53,16200.0,39.8843,39.8843,39.828,39.828,16200.0
2009-09-22 15:15:00,56.54,56.61,56.54,56.59,47300.0,39.835,39.8843,39.835,39.8702,47300.0
2009-09-22 15:20:00,56.6,56.65,56.58,56.65,26700.0,39.8773,39.9125,39.8632,39.9125,26700.0
2009-09-22 15:25:00,56.64,56.66,56.61,56.63,12800.0,39.9055,39.9196,39.8843,39.8984,12800.0
2009-09-22 15:30:00,56.63,56.65,56.58,56.59,23000.0,39.8984,39.9125,39.8632,39.8702,23000.0
2009-09-22 15:35:00,56.59,56.62,56.59,56.62,10600.0,39.8702,39.8914,39.8702,39.8914,10600.0
2009-09-22 15:40:00,56.62,56.7,56.61,56.61,30000.0,39.8914,39.9477,39.8843,39.8843,30000.0
2009-09-22 15:45:00,56.6,56.65,56.58,56.65,31600.0,39.8773,39.9125,39.8632,39.9125,31600.0
2009-09-22 15:50:00,56.64,56.66,56.55,56.55,36600.0,39.9055,39.9196,39.8421,39.8421,36600.0
2009-09-22 15:55:00,56.55,56.61,56.55,56.59,36800.0,39.8421,39.8843,39.8421,39.8702,36800.0
2009-09-23 09:30:00,56.72,56.76,56.67,56.69,44700.0,39.9618,39.99,39.9266,39.9407,44700.0
2009-09-23 09:35:00,56.68,56.75,56.6,56.73,82100.0,39.9337,39.983,39.8773,39.9689,82100.0
2009-09-23 09:40:00,56.73,56.73,56.67,56.7,23200.0,39.9689,39.9689,39.9266,39.9477,23200.0
2009-09-23 09:45:00,56.71,56.71,56.61,56.7,26200.0,39.9548,39.9548,39.8843,39.9477,26200.0
2009-09-23 09:50:00,56.71,56.71,56.61,56.62,11400.0,39.9548,39.9548,39.8843,39.8914,11400.0
2009-09-23 09:55:00,56.62,56.63,56.51,56.53,23400.0,39.8914,39.8984,39.8139,39.828,23400.0
2009-09-23 10:00:00,56.53,56.56,56.5,56.55,13300.0,39.828,39.8491,39.8068,39.8421,13300.0
2009-09-23 10:05:00,56.54,56.59,56.53,56.54,26000.0,39.835,39.8702,39.828,39.835,26000.0
2009-09-23 10:10:00,56.54,56.57,56.53,56.55,11000.0,39.835,39.8562,39.828,39.8421,11000.0
2009-09-23 10:15:00,56.57,56.66,56.57,56.65,5400.0,39.8562,39.9196,39.8562,39.9125,5400.0
2009-09-23 10:20:00,56.64,56.64,56.6,56.61,14500.0,39.9055,39.9055,39.8773,39.8843,14500.0
2009-09-23 10:25:00,56.63,56.63,56.59,56.62,20700.0,39.8984,39.8984,39.8702,39.8914,20700.0
2009-09-23 10:30:00,56.61,56.61,56.49,56.54,37800.0,39.8843,39.8843,39.7998,39.835,37800.0
2009-09-23 10:35:00,56.53,56.53,56.34,56.34,22100.0,39.828,39.828,39.6941,39.6941,22100.0
2009-09-23 10:40:00,56.34,56.36,56.27,56.34,20100.0,39.6941,39.7082,39.6448,39.6941,20100.0
2009-09-23 10:45:00,56.36,56.36,56.3,56.36,8500.0,39.7082,39.7082,39.6659,39.7082,8500.0
2009-09-23 10:50:00,56.38,56.41,56.34,56.39,15100.0,39.7223,39.7434,39.6941,39.7293,15100.0
2009-09-23 10:55:00,56.39,56.42,56.39,56.42,2900.0,39.7293,39.7505,39.7293,39.7505,2900.0
2009-09-23 11:00:00,56.43,56.43,56.36,56.37,6000.0,39.7575,39.7575,39.7082,39.7152,6000.0
2009-09-23 11:05:00,56.35,56.39,56.34,56.39,8500.0,39.7012,39.7293,39.6941,39.7293,8500.0
2009-09-23 11:10:00,56.37,56.39,56.29,56.31,11600.0,39.7152,39.7293,39.6589,39.673,11600.0
2009-09-23 11:15:00,56.31,56.35,56.31,56.34,12900.0,39.673,39.7012,39.673,39.6941,12900.0
2009-09-23 11:20:00,56.35,56.41,56.35,56.39,6400.0,39.7012,39.7434,39.7012,39.7293,6400.0
2009-09-23 11:25:00,56.4,56.46,56.4,56.44,7300.0,39.7364,39.7787,39.7364,39.7646,7300.0
2009-09-23 11:30:00,56.44,56.48,56.44,56.46,5400.0,39.7646,39.7927,39.7646,39.7787,5400.0
2009-09-23 11:35:00,56.46,56.48,56.45,56.47,14600.0,39.7787,39.7927,39.7716,39.7857,14600.0
2009-09-23 11:40:00,56.48,56.5,56.41,56.49,6200.0,39.7927,39.8068,39.7434,39.7998,6200.0
2009-09-23 11:45:00,56.5,56.5,56.46,56.47,4000.0,39.8068,39.8068,39.7787,39.7857,4000.0
2009-09-23 11:50:00,56.46,56.48,56.44,56.48,9800.0,39.7787,39.7927,39.7646,39.7927,9800.0
2009-09-23 11:55:00,56.5,56.54,56.49,56.54,4300.0,39.8068,39.835,39.7998,39.835,4300.0
2009-09-23 12:00:00,56.54,56.64,56.54,56.61,6200.0,39.835,39.9055,39.835,39.8843,6200.0
2009-09-23 12:05:00,56.61,56.62,56.57,56.59,5000.0,39.8843,39.8914,39.8562,39.8702,5000.0
2009-09-23 12:10:00,56.6,56.61,56.55,56.56,7400.0,39.8773,39.8843,39.8421,39.8491,7400.0
2009-09-23 12:15:00,56.57,56.59,56.57,56.59,7100.0,39.8562,39.8702,39.8562,39.8702,7100.0
2009-09-23 12:20:00,56.59,56.62,56.58,56.6,6600.0,39.8702,39.8914,39.8632,39.8773,6600.0
2009-09-23 12:25:00,56.6,56.63,56.6,56.61,2000.0,39.8773,39.8984,39.8773,39.8843,2000.0
2009-09-23 12:30:00,56.62,56.67,56.62,56.63,7200.0,39.8914,39.9266,39.8914,39.8984,7200.0
2009-09-23 12:35:00,56.61,56.61,56.59,56.59,1600.0,39.8843,39.8843,39.8702,39.8702,1600.0
2009-09-23 12:40:00,56.61,56.62,56.6,56.62,1900.0,39.8843,39.8914,39.8773,39.8914,1900.0
2009-09-23 12:45:00,56.63,56.67,56.62,56.66,2800.0,39.8984,39.9266,39.8914,39.9196,2800.0
2009-09-23 12:50:00,56.66,56.66,56.63,56.66,2200.0,39.9196,39.9196,39.8984,39.9196,2200.0
2009-09-23 12:55:00,56.65,56.69,56.64,56.67,3900.0,39.9125,39.9407,39.9055,39.9266,3900.0
2009-09-23 13:00:00,56.68,56.68,56.64,56.67,6500.0,39.9337,39.9337,39.9055,39.9266,6500.0
2009-09-23 13:05:00,56.67,56.67,56.65,56.65,9800.0,39.9266,39.9266,39.9125,39.9125,9800.0
2009-09-23 13:10:00,56.67,56.68,56.65,56.66,7400.0,39.9266,39.9337,39.9125,39.9196,7400.0
2009-09-23 13:15:00,56.68,56.73,56.67,56.73,1200.0,39.9337,39.9689,39.9266,39.9689,1200.0
2009-09-23 13:20:00,56.74,56.74,56.69,56.69,2700.0,39.9759,39.9759,39.9407,39.9407,2700.0
2009-09-23 13:25:00,56.67,56.67,56.62,56.62,5500.0,39.9266,39.9266,39.8914,39.8914,5500.0
2009-09-23 13:30:00,56.63,56.66,56.57,56.57,5500.0,39.8984,39.9196,39.8562,39.8562,5500.0
2009-09-23 13:35:00,56.58,56.64,56.58,56.62,3200.0,39.8632,39.9055,39.8632,39.8914,3200.0
2009-09-23 13:40:00,56.61,56.64,56.61,56.62,4300.0,39.8843,39.9055,39.8843,39.8914,4300.0
2009-09-23 13:45:00,56.67,56.67,56.64,56.66,900.0,39.9266,39.9266,39.9055,39.9196,900.0
2009-09-23 13:50:00,56.67,56.67,56.63,56.63,4700.0,39.9266,39.9266,39.8984,39.8984,4700.0
2009-09-23 13:55:00,56.65,56.7,56.65,56.68,5800.0,39.9125,39.9477,39.9125,39.9337,5800.0
2009-09-23 14:00:00,56.68,56.68,56.64,56.66,2700.0,39.9337,39.9337,39.9055,39.9196,2700.0
2009-09-23 14:05:00,56.65,56.66,56.64,56.66,8600.0,39.9125,39.9196,39.9055,39.9196,8600.0
2009-09-23 14:10:00,56.63,56.65,56.59,56.63,1900.0,39.8984,39.9125,39.8702,39.8984,1900.0
2009-09-23 14:15:00,56.65,56.87,56.65,56.83,12800.0,39.9125,40.0675,39.9125,40.0393,12800.0
2009-09-23 14:20:00,56.87,56.9,56.76,56.77,4200.0,40.0675,40.0887,39.99,39.9971,4200.0
2009-09-23 14:25:00,56.78,56.89,56.77,56.89,8900.0,40.0041,40.0816,39.9971,40.0816,8900.0
2009-09-23 14:30:00,56.88,57.0,56.84,57.0,38400.0,40.0746,40.1591,40.0464,40.1591,38400.0
2009-09-23 14:35:00,57.03,57.06,56.94,56.95,10000.0,40.1802,40.2014,40.1168,40.1239,10000.0
2009-09-23 14:40:00,56.96,56.97,56.88,56.89,9400.0,40.1309,40.138,40.0746,40.0816,9400.0
2009-09-23 14:45:00,56.91,56.91,56.84,56.89,17800.0,40.0957,40.0957,40.0464,40.0816,17800.0
2009-09-23 14:50:00,56.9,56.92,56.85,56.92,16800.0,40.0887,40.1027,40.0534,40.1027,16800.0
2009-09-23 14:55:00,56.91,56.91,56.64,56.68,40800.0,40.0957,40.0957,39.9055,39.9337,40800.0
2009-09-23 15:00:00,56.69,56.79,56.69,56.78,13700.0,39.9407,40.0112,39.9407,40.0041,13700.0
2009-09-23 15:05:00,56.76,56.85,56.73,56.81,31900.0,39.99,40.0534,39.9689,40.0252,31900.0
2009-09-23 15:10:00,56.8,56.8,56.64,56.65,21700.0,40.0182,40.0182,39.9055,39.9125,21700.0
2009-09-23 15:15:00,56.64,56.67,56.53,56.64,18800.0,39.9055,39.9266,39.828,39.9055,18800.0
2009-09-23 15:20:00,56.61,56.64,56.45,56.52,53100.0,39.8843,39.9055,39.7716,39.8209,53100.0
2009-09-23 15:25:00,56.54,56.57,56.44,56.44,5400.0,39.835,39.8562,39.7646,39.7646,5400.0
2009-09-23 15:30:00,56.47,56.47,56.3,56.3,10300.0,39.7857,39.7857,39.6659,39.6659,10300.0
2009-09-23 15:35:00,56.33,56.43,56.28,56.36,9200.0,39.6871,39.7575,39.6518,39.7082,9200.0
2009-09-23 15:40:00,56.36,56.41,56.33,56.35,12100.0,39.7082,39.7434,39.6871,39.7012,12100.0
2009-09-23 15:45:00,56.3,56.33,56.15,56.21,34100.0,39.6659,39.6871,39.5602,39.6025,34100.0
2009-09-23 15:50:00,56.21,56.21,55.95,56.04,61900.0,39.6025,39.6025,39.4193,39.4827,61900.0
2009-09-23 15:55:00,56.04,56.07,55.87,55.93,41000.0,39.4827,39.5039,39.363,39.4052,41000.0
2009-09-24 09:30:00,56.12,56.21,56.1,56.17,21000.0,39.5391,39.6025,39.525,39.5743,21000.0
2009-09-24 09:35:00,56.17,56.17,56.01,56.04,14200.0,39.5743,39.5743,39.4616,39.4827,14200.0
2009-09-24 09:40:00,56.04,56.12,55.94,55.95,41500.0,39.4827,39.5391,39.4123,39.4193,41500.0
2009-09-24 09:45:00,55.89,56.06,55.88,56.06,31800.0,39.3771,39.4968,39.37,39.4968,31800.0
2009-09-24 09:50:00,56.05,56.06,55.93,55.94,13200.0,39.4898,39.4968,39.4052,39.4123,13200.0
2009-09-24 09:55:00,55.93,56.06,55.91,56.04,24300.0,39.4052,39.4968,39.3912,39.4827,24300.0
2009-09-24 10:00:00,56.03,56.04,55.66,55.73,39000.0,39.4757,39.4827,39.215,39.2643,39000.0
2009-09-24 10:05:00,55.74,55.74,55.46,55.49,17900.0,39.2714,39.2714,39.0741,39.0952,17900.0
2009-09-24 10:10:00,55.51,55.55,55.39,55.39,27400.0,39.1093,39.1375,39.0248,39.0248,27400.0
2009-09-24 10:15:00,55.37,55.37,55.26,55.31,18000.0,39.0107,39.0107,38.9332,38.9684,18000.0
2009-09-24 10:20:00,55.33,55.4,55.22,55.39,21900.0,38.9825,39.0318,38.905,39.0248,21900.0
2009-09-24 10:25:00,55.42,55.42,55.37,55.39,6600.0,39.0459,39.0459,39.0107,39.0248,6600.0
2009-09-24 10:30:00,55.33,55.33,55.23,55.31,24000.0,38.9825,38.9825,38.9121,38.9684,24000.0
2009-09-24 10:35:00,55.33,55.33,55.14,55.16,19300.0,38.9825,38.9825,38.8487,38.8627,19300.0
2009-09-24 10:40:00,55.18,55.19,55.06,55.08,14300.0,38.8768,38.8839,38.7923,38.8064,14300.0
2009-09-24 10:45:00,55.1,55.23,55.1,55.19,20500.0,38.8205,38.9121,38.8205,38.8839,20500.0
2009-09-24 10:50:00,55.2,55.27,55.18,55.26,16100.0,38.8909,38.9402,38.8768,38.9332,16100.0
2009-09-24 10:55:00,55.26,55.34,55.25,55.29,25900.0,38.9332,38.9896,38.9262,38.9543,25900.0
2009-09-24 11:00:00,55.3,55.32,55.24,55.28,26800.0,38.9614,38.9755,38.9191,38.9473,26800.0
2009-09-24 11:05:00,55.27,55.31,55.24,55.29,25100.0,38.9402,38.9684,38.9191,38.9543,25100.0
2009-09-24 11:10:00,55.31,55.4,55.31,55.37,18600.0,38.9684,39.0318,38.9684,39.0107,18600.0
2009-09-24 11:15:00,55.38,55.39,55.29,55.31,19300.0,39.0177,39.0248,38.9543,38.9684,19300.0
2009-09-24 11:20:00,55.33,55.33,55.22,55.22,15500.0,38.9825,38.9825,38.905,38.905,15500.0
2009-09-24 11:25:00,55.22,55.26,55.2,55.26,8500.0,38.905,38.9332,38.8909,38.9332,8500.0
2009-09-24 11:30:00,55.28,55.34,55.25,55.25,18700.0,38.9473,38.9896,38.9262,38.9262,18700.0
2009-09-24 11:35:00,55.26,55.26,55.2,55.23,12400.0,38.9332,38.9332,38.8909,38.9121,12400.0
2009-09-24 11:40:00,55.24,55.28,55.19,55.28,8400.0,38.9191,38.9473,38.8839,38.9473,8400.0
2009-09-24 11:45:00,55.28,55.33,55.25,55.28,22100.0,38.9473,38.9825,38.9262,38.9473,22100.0
2009-09-24 11:50:00,55.26,55.29,55.12,55.16,15700.0,38.9332,38.9543,38.8346,38.8627,15700.0
2009-09-24 11:55:00,55.17,55.23,55.13,55.21,45200.0,38.8698,38.9121,38.8416,38.898,45200.0
2009-09-24 12:00:00,55.23,55.26,55.19,55.26,7200.0,38.9121,38.9332,38.8839,38.9332,7200.0
2009-09-24 12:05:00,55.25,55.26,55.19,55.24,8100.0,38.9262,38.9332,38.8839,38.9191,8100.0
2009-09-24 12:10:00,55.25,55.27,55.21,55.26,7400.0,38.9262,38.9402,38.898,38.9332,7400.0
2009-09-24 12:15:00,55.24,55.26,55.21,55.23,16400.0,38.9191,38.9332,38.898,38.9121,16400.0
2009-09-24 12:20:00,55.23,55.28,55.19,55.23,16600.0,38.9121,38.9473,38.8839,38.9121,16600.0
2009-09-24 12:25:00,55.22,55.23,55.15,55.19,39600.0,38.905,38.9121,38.8557,38.8839,39600.0
2009-09-24 12:30:00,55.19,55.23,55.15,55.15,17600.0,38.8839,38.9121,38.8557,38.8557,17600.0
2009-09-24 12:35:00,55.14,55.16,55.1,55.16,16000.0,38.8487,38.8627,38.8205,38.8627,16000.0
2009-09-24 12:40:00,55.16,55.2,55.15,55.19,39200.0,38.8627,38.8909,38.8557,38.8839,39200.0
2009-09-24 12:45:00,55.19,55.19,55.11,55.17,15500.0,38.8839,38.8839,38.8275,38.8698,15500.0
2009-09-24 12:50:00,55.17,55.22,55.17,55.19,5500.0,38.8698,38.905,38.8698,38.8839,5500.0
2009-09-24 12:55:00,55.19,55.19,55.05,55.08,19800.0,38.8839,38.8839,38.7852,38.8064,19800.0
2009-09-24 13:00:00,55.08,55.18,55.08,55.17,16300.0,38.8064,38.8768,38.8064,38.8698,16300.0
2009-09-24 13:05:00,55.18,55.23,55.15,55.21,11700.0,38.8768,38.9121,38.8557,38.898,11700.0
2009-09-24 13:10:00,55.19,55.28,55.19,55.24,43700.0,38.8839,38.9473,38.8839,38.9191,43700.0
2009-09-24 13:15:00,55.24,55.24,55.12,55.12,46300.0,38.9191,38.9191,38.8346,38.8346,46300.0
2009-09-24 13:20:00,55.11,55.15,55.1,55.14,9500.0,38.8275,38.8557,38.8205,38.8487,9500.0
2009-09-24 13:25:00,55.16,55.16,55.09,55.12,14000.0,38.8627,38.8627,38.8134,38.8346,14000.0
2009-09-24 13:30:00,55.12,55.17,55.11,55.17,9900.0,38.8346,38.8698,38.8275,38.8698,9900.0
2009-09-24 13:35:00,55.16,55.18,55.05,55.09,18600.0,38.8627,38.8768,38.7852,38.8134,18600.0
2009-09-24 13:40:00,55.11,55.11,54.93,54.97,36900.0,38.8275,38.8275,38.7007,38.7289,36900.0
2009-09-24 13:45:00,54.96,55.07,54.95,55.07,21900.0,38.7218,38.7993,38.7148,38.7993,21900.0
2009-09-24 13:50:00,55.05,55.06,54.96,54.97,12800.0,38.7852,38.7923,38.7218,38.7289,12800.0
2009-09-24 13:55:00,54.96,55.06,54.96,55.03,23700.0,38.7218,38.7923,38.7218,38.7712,23700.0
2009-09-24 14:00:00,55.03,55.08,54.96,55.07,29700.0,38.7712,38.8064,38.7218,38.7993,29700.0
2009-09-24 14:05:00,55.06,55.06,54.96,54.96,38400.0,38.7923,38.7923,38.7218,38.7218,38400.0
2009-09-24 14:10:00,54.97,54.99,54.93,54.95,19000.0,38.7289,38.743,38.7007,38.7148,19000.0
2009-09-24 14:15:00,54.96,55.0,54.92,54.99,18100.0,38.7218,38.75,38.6937,38.743,18100.0
2009-09-24 14:20:00,54.99,54.99,54.85,54.88,28600.0,38.743,38.743,38.6443,38.6655,28600.0
2009-09-24 14:25:00,54.89,54.99,54.89,54.97,14300.0,38.6725,38.743,38.6725,38.7289,14300.0
2009-09-24 14:30:00,54.97,55.04,54.97,55.01,27100.0,38.7289,38.7782,38.7289,38.7571,27100.0
2009-09-24 14:35:00,55.02,55.1,55.01,55.09,16500.0,38.7641,38.8205,38.7571,38.8134,16500.0
2009-09-24 14:40:00,55.07,55.07,55.01,55.03,17300.0,38.7993,38.7993,38.7571,38.7712,17300.0
2009-09-24 14:45:00,55.01,55.05,54.97,55.02,38900.0,38.7571,38.7852,38.7289,38.7641,38900.0
2009-09-24 14:50:00,55.02,55.07,55.01,55.06,10800.0,38.7641,38.7993,38.7571,38.7923,10800.0
2009-09-24 14:55:00,55.06,55.17,55.06,55.17,22100.0,38.7923,38.8698,38.7923,38.8698,22100.0
2009-09-24 15:00:00,55.16,55.23,55.14,55.16,28300.0,38.8627,38.9121,38.8487,38.8627,28300.0
2009-09-24 15:05:00,55.16,55.2,55.1,55.14,18900.0,38.8627,38.8909,38.8205,38.8487,18900.0
2009-09-24 15:10:00,55.15,55.31,55.12,55.29,33500.0,38.8557,38.9684,38.8346,38.9543,33500.0
2009-09-24 15:15:00,55.28,55.3,55.23,55.23,21000.0,38.9473,38.9614,38.9121,38.9121,21000.0
2009-09-24 15:20:00,55.24,55.3,55.19,55.25,18900.0,38.9191,38.9614,38.8839,38.9262,18900.0
2009-09-24 15:25:00,55.22,55.25,55.19,55.21,32300.0,38.905,38.9262,38.8839,38.898,32300.0
2009-09-24 15:30:00,55.22,55.29,55.17,55.19,53900.0,38.905,38.9543,38.8698,38.8839,53900.0
2009-09-24 15:35:00,55.18,55.23,55.11,55.12,41700.0,38.8768,38.9121,38.8275,38.8346,41700.0
2009-09-24 15:40:00,55.12,55.18,55.11,55.17,28300.0,38.8346,38.8768,38.8275,38.8698,28300.0
2009-09-24 15:45:00,55.18,55.27,55.17,55.19,75900.0,38.8768,38.9402,38.8698,38.8839,75900.0
2009-09-24 15:50:00,55.21,55.29,55.17,55.18,96100.0,38.898,38.9543,38.8698,38.8768,96100.0
2009-09-24 15:55:00,55.18,55.2,55.12,55.13,64900.0,38.8768,38.8909,38.8346,38.8416,64900.0
2009-09-25 09:30:00,54.96,55.04,54.87,54.93,22900.0,38.7218,38.7782,38.6584,38.7007,22900.0
2009-09-25 09:35:00,54.89,54.95,54.85,54.9,8500.0,38.6725,38.7148,38.6443,38.6796,8500.0
2009-09-25 09:40:00,54.9,55.15,54.84,55.14,13900.0,38.6796,38.8557,38.6373,38.8487,13900.0
2009-09-25 09:45:00,55.14,55.23,55.11,55.13,14000.0,38.8487,38.9121,38.8275,38.8416,14000.0
2009-09-25 09:50:00,55.13,55.13,55.0,55.05,18700.0,38.8416,38.8416,38.75,38.7852,18700.0
2009-09-25 09:55:00,55.04,55.26,55.04,55.1,30300.0,38.7782,38.9332,38.7782,38.8205,30300.0
2009-09-25 10:00:00,55.11,55.19,54.93,55.13,37300.0,38.8275,38.8839,38.7007,38.8416,37300.0
2009-09-25 10:05:00,55.13,55.31,55.12,55.31,19200.0,38.8416,38.9684,38.8346,38.9684,19200.0
2009-09-25 10:10:00,55.31,55.33,55.19,55.19,18200.0,38.9684,38.9825,38.8839,38.8839,18200.0
2009-09-25 10:15:00,55.21,55.28,55.2,55.24,15100.0,38.898,38.9473,38.8909,38.9191,15100.0
2009-09-25 10:20:00,55.24,55.31,55.16,55.16,14700.0,38.9191,38.9684,38.8627,38.8627,14700.0
2009-09-25 10:25:00,55.17,55.22,55.15,55.18,14000.0,38.8698,38.905,38.8557,38.8768,14000.0
2009-09-25 10:30:00,55.2,55.26,55.18,55.18,16200.0,38.8909,38.9332,38.8768,38.8768,16200.0
2009-09-25 10:35:00,55.18,55.19,55.03,55.04,15700.0,38.8768,38.8839,38.7712,38.7782,15700.0
2009-09-25 10:40:00,55.03,55.09,55.01,55.07,19300.0,38.7712,38.8134,38.7571,38.7993,19300.0
2009-09-25 10:45:00,55.07,55.12,55.04,55.05,24700.0,38.7993,38.8346,38.7782,38.7852,24700.0
2009-09-25 10:50:00,55.06,55.1,55.02,55.05,15000.0,38.7923,38.8205,38.7641,38.7852,15000.0
2009-09-25 10:55:00,55.05,55.1,55.01,55.03,12900.0,38.7852,38.8205,38.7571,38.7712,12900.0
2009-09-25 11:00:00,55.06,55.09,55.01,55.06,19400.0,38.7923,38.8134,38.7571,38.7923,19400.0
2009-09-25 11:05:00,55.09,55.14,55.06,55.08,9300.0,38.8134,38.8487,38.7923,38.8064,9300.0
2009-09-25 11:10:00,55.04,55.04,54.91,54.98,22000.0,38.7782,38.7782,38.6866,38.7359,22000.0
2009-09-25 11:15:00,54.99,55.02,54.94,55.0,10000.0,38.743,38.7641,38.7077,38.75,10000.0
2009-09-25 11:20:00,55.01,55.04,55.0,55.03,7800.0,38.7571,38.7782,38.75,38.7712,7800.0
2009-09-25 11:25:00,55.01,55.04,54.96,55.03,19000.0,38.7571,38.7782,38.7218,38.7712,19000.0
2009-09-25 11:30:00,55.04,55.04,54.98,54.98,7800.0,38.7782,38.7782,38.7359,38.7359,7800.0
2009-09-25 11:35:00,54.99,55.01,54.95,55.01,9400.0,38.743,38.7571,38.7148,38.7571,9400.0
2009-09-25 11:40:00,55.01,55.09,55.0,55.07,36900.0,38.7571,38.8134,38.75,38.7993,36900.0
2009-09-25 11:45:00,55.07,55.07,54.98,54.98,16500.0,38.7993,38.7993,38.7359,38.7359,16500.0
2009-09-25 11:50:00,54.98,55.01,54.95,54.95,8300.0,38.7359,38.7571,38.7148,38.7148,8300.0
2009-09-25 11:55:00,54.95,54.95,54.85,54.87,14300.0,38.7148,38.7148,38.6443,38.6584,14300.0
2009-09-25 12:00:00,54.88,54.89,54.83,54.89,23000.0,38.6655,38.6725,38.6302,38.6725,23000.0
2009-09-25 12:05:00,54.88,54.94,54.88,54.93,15300.0,38.6655,38.7077,38.6655,38.7007,15300.0
2009-09-25 12:10:00,54.92,54.94,54.85,54.87,4300.0,38.6937,38.7077,38.6443,38.6584,4300.0
2009-09-25 12:15:00,54.83,54.83,54.68,54.73,15500.0,38.6302,38.6302,38.5246,38.5598,15500.0
2009-09-25 12:20:00,54.67,54.69,54.61,54.67,10000.0,38.5175,38.5316,38.4752,38.5175,10000.0
2009-09-25 12:25:00,54.69,54.71,54.65,54.69,28800.0,38.5316,38.5457,38.5034,38.5316,28800.0
2009-09-25 12:30:00,54.67,54.7,54.67,54.67,9200.0,38.5175,38.5387,38.5175,38.5175,9200.0
2009-09-25 12:35:00,54.65,54.72,54.65,54.67,7800.0,38.5034,38.5527,38.5034,38.5175,7800.0
2009-09-25 12:40:00,54.66,54.7,54.65,54.7,3400.0,38.5105,38.5387,38.5034,38.5387,3400.0
2009-09-25 12:45:00,54.7,54.7,54.67,54.69,7600.0,38.5387,38.5387,38.5175,38.5316,7600.0
2009-09-25 12:50:00,54.68,54.72,54.68,54.71,13900.0,38.5246,38.5527,38.5246,38.5457,13900.0
2009-09-25 12:55:00,54.69,54.71,54.65,54.66,8300.0,38.5316,38.5457,38.5034,38.5105,8300.0
2009-09-25 13:00:00,54.66,54.67,54.63,54.66,20300.0,38.5105,38.5175,38.4893,38.5105,20300.0
2009-09-25 13:05:00,54.67,54.68,54.63,54.65,11000.0,38.5175,38.5246,38.4893,38.5034,11000.0
2009-09-25 13:10:00,54.63,54.66,54.58,54.66,23200.0,38.4893,38.5105,38.4541,38.5105,23200.0
2009-09-25 13:15:00,54.66,54.67,54.63,54.63,14900.0,38.5105,38.5175,38.4893,38.4893,14900.0
2009-09-25 13:20:00,54.63,54.66,54.58,54.6,19400.0,38.4893,38.5105,38.4541,38.4682,19400.0
2009-09-25 13:25:00,54.59,54.76,54.59,54.73,21600.0,38.4612,38.5809,38.4612,38.5598,21600.0
2009-09-25 13:30:00,54.75,54.77,54.71,54.74,11500.0,38.5739,38.588,38.5457,38.5668,11500.0
2009-09-25 13:35:00,54.7,54.73,54.69,54.72,6300.0,38.5387,38.5598,38.5316,38.5527,6300.0
2009-09-25 13:40:00,54.72,54.75,54.71,54.75,2600.0,38.5527,38.5739,38.5457,38.5739,2600.0
2009-09-25 13:45:00,54.76,54.78,54.73,54.78,2900.0,38.5809,38.595,38.5598,38.595,2900.0
2009-09-25 13:50:00,54.77,54.79,54.74,54.78,12900.0,38.588,38.6021,38.5668,38.595,12900.0
2009-09-25 13:55:00,54.79,54.94,54.76,54.93,40900.0,38.6021,38.7077,38.5809,38.7007,40900.0
2009-09-25 14:00:00,54.94,55.0,54.9,54.91,46900.0,38.7077,38.75,38.6796,38.6866,46900.0
2009-09-25 14:05:00,54.92,54.98,54.91,54.94,23100.0,38.6937,38.7359,38.6866,38.7077,23100.0
2009-09-25 14:10:00,54.93,54.99,54.93,54.94,11500.0,38.7007,38.743,38.7007,38.7077,11500.0
2009-09-25 14:15:00,54.95,54.97,54.87,54.89,15900.0,38.7148,38.7289,38.6584,38.6725,15900.0
2009-09-25 14:20:00,54.89,54.95,54.88,54.93,19600.0,38.6725,38.7148,38.6655,38.7007,19600.0
2009-09-25 14:25:00,54.9,54.94,54.88,54.9,18400.0,38.6796,38.7077,38.6655,38.6796,18400.0
2009-09-25 14:30:00,54.88,54.9,54.84,54.89,14200.0,38.6655,38.6796,38.6373,38.6725,14200.0
2009-09-25 14:35:00,54.89,54.94,54.85,54.94,32500.0,38.6725,38.7077,38.6443,38.7077,32500.0
2009-09-25 14:40:00,54.93,54.94,54.89,54.91,14000.0,38.7007,38.7077,38.6725,38.6866,14000.0
2009-09-25 14:45:00,54.91,54.97,54.91,54.94,7000.0,38.6866,38.7289,38.6866,38.7077,7000.0
2009-09-25 14:50:00,54.91,55.06,54.91,55.05,7100.0,38.6866,38.7923,38.6866,38.7852,7100.0
2009-09-25 14:55:00,55.04,55.08,55.02,55.07,12800.0,38.7782,38.8064,38.7641,38.7993,12800.0
2009-09-25 15:00:00,55.06,55.07,55.0,55.02,24700.0,38.7923,38.7993,38.75,38.7641,24700.0
2009-09-25 15:05:00,55.02,55.06,54.99,54.99,9000.0,38.7641,38.7923,38.743,38.743,9000.0
2009-09-25 15:10:00,54.99,55.02,54.95,54.97,28000.0,38.743,38.7641,38.7148,38.7289,28000.0
2009-09-25 15:15:00,54.97,54.98,54.93,54.96,8900.0,38.7289,38.7359,38.7007,38.7218,8900.0
2009-09-25 15:20:00,54.95,55.03,54.95,54.99,12500.0,38.7148,38.7712,38.7148,38.743,12500.0
2009-09-25 15:25:00,54.98,55.03,54.96,55.01,10000.0,38.7359,38.7712,38.7218,38.7571,10000.0
2009-09-25 15:30:00,55.01,55.02,54.97,54.99,13300.0,38.7571,38.7641,38.7289,38.743,13300.0
2009-09-25 15:35:00,54.98,55.0,54.89,54.9,19100.0,38.7359,38.75,38.6725,38.6796,19100.0
2009-09-25 15:40:00,54.88,54.89,54.79,54.82,36100.0,38.6655,38.6725,38.6021,38.6232,36100.0
2009-09-25 15:45:00,54.83,54.88,54.75,54.86,56600.0,38.6302,38.6655,38.5739,38.6514,56600.0
2009-09-25 15:50:00,54.88,54.95,54.88,54.88,66700.0,38.6655,38.7148,38.6655,38.6655,66700.0
2009-09-25 15:55:00,54.89,54.89,54.79,54.81,50400.0,38.6725,38.6725,38.6021,38.6162,50400.0
2009-09-28 09:30:00,55.08,55.1,55.0,55.05,18000.0,38.8064,38.8205,38.75,38.7852,18000.0
2009-09-28 09:35:00,55.05,55.15,55.04,55.06,19800.0,38.7852,38.8557,38.7782,38.7923,19800.0
2009-09-28 09:40:00,55.05,55.29,55.04,55.28,12000.0,38.7852,38.9543,38.7782,38.9473,12000.0
2009-09-28 09:45:00,55.29,55.46,55.29,55.41,31800.0,38.9543,39.0741,38.9543,39.0389,31800.0
2009-09-28 09:50:00,55.42,55.49,55.4,55.45,12700.0,39.0459,39.0952,39.0318,39.0671,12700.0
2009-09-28 09:55:00,55.45,55.47,55.35,55.41,25700.0,39.0671,39.0812,38.9966,39.0389,25700.0
2009-09-28 10:00:00,55.45,55.61,55.44,55.56,21500.0,39.0671,39.1798,39.06,39.1446,21500.0
2009-09-28 10:05:00,55.57,55.64,55.5,55.61,33600.0,39.1516,39.2009,39.1023,39.1798,33600.0
2009-09-28 10:10:00,55.61,55.62,55.56,55.56,17400.0,39.1798,39.1868,39.1446,39.1446,17400.0
2009-09-28 10:15:00,55.58,55.61,55.53,55.55,45500.0,39.1587,39.1798,39.1234,39.1375,45500.0
2009-09-28 10:20:00,55.55,55.59,55.51,55.56,15800.0,39.1375,39.1657,39.1093,39.1446,15800.0
2009-09-28 10:25:00,55.56,55.58,55.53,55.58,11500.0,39.1446,39.1587,39.1234,39.1587,11500.0
2009-09-28 10:30:00,55.58,55.71,55.58,55.66,63500.0,39.1587,39.2502,39.1587,39.215,63500.0
2009-09-28 10:35:00,55.67,55.7,55.63,55.63,26100.0,39.2221,39.2432,39.1939,39.1939,26100.0
2009-09-28 10:40:00,55.63,55.66,55.62,55.64,28800.0,39.1939,39.215,39.1868,39.2009,28800.0
2009-09-28 10:45:00,55.65,55.65,55.62,55.63,5500.0,39.208,39.208,39.1868,39.1939,5500.0
2009-09-28 10:50:00,55.63,55.66,55.61,55.61,10600.0,39.1939,39.215,39.1798,39.1798,10600.0
2009-09-28 10:55:00,55.6,55.63,55.6,55.62,6200.0,39.1727,39.1939,39.1727,39.1868,6200.0
2009-09-28 11:00:00,55.62,55.66,55.62,55.62,13000.0,39.1868,39.215,39.1868,39.1868,13000.0
2009-09-28 11:05:00,55.63,55.7,55.62,55.69,13800.0,39.1939,39.2432,39.1868,39.2362,13800.0
2009-09-28 11:10:00,55.69,55.69,55.65,55.65,15900.0,39.2362,39.2362,39.208,39.208,15900.0
2009-09-28 11:15:00,55.65,55.66,55.63,55.63,2900.0,39.208,39.215,39.1939,39.1939,2900.0
2009-09-28 11:20:00,55.63,55.71,55.63,55.67,7900.0,39.1939,39.2502,39.1939,39.2221,7900.0
2009-09-28 11:25:00,55.67,55.72,55.66,55.7,18700.0,39.2221,39.2573,39.215,39.2432,18700.0
2009-09-28 11:30:00,55.7,55.78,55.7,55.74,31500.0,39.2432,39.2996,39.2432,39.2714,31500.0
2009-09-28 11:35:00,55.74,55.74,55.71,55.73,12200.0,39.2714,39.2714,39.2502,39.2643,12200.0
2009-09-28 11:40:00,55.74,55.79,55.72,55.73,31200.0,39.2714,39.3066,39.2573,39.2643,31200.0
2009-09-28 11:45:00,55.73,55.76,55.72,55.76,26200.0,39.2643,39.2855,39.2573,39.2855,26200.0
2009-09-28 11:50:00,55.75,55.8,55.75,55.8,14000.0,39.2784,39.3137,39.2784,39.3137,14000.0
2009-09-28 11:55:00,55.79,55.79,55.75,55.76,16100.0,39.3066,39.3066,39.2784,39.2855,16100.0
2009-09-28 12:00:00,55.76,55.81,55.76,55.79,13900.0,39.2855,39.3207,39.2855,39.3066,13900.0
2009-09-28 12:05:00,55.79,55.89,55.79,55.85,25600.0,39.3066,39.3771,39.3066,39.3489,25600.0
2009-09-28 12:10:00,55.85,55.85,55.8,55.81,13200.0,39.3489,39.3489,39.3137,39.3207,13200.0
2009-09-28 12:15:00,55.82,55.82,55.81,55.81,5700.0,39.3277,39.3277,39.3207,39.3207,5700.0
2009-09-28 12:20:00,55.81,55.83,55.81,55.83,28400.0,39.3207,39.3348,39.3207,39.3348,28400.0
2009-09-28 12:25:00,55.84,55.88,55.82,55.84,41000.0,39.3418,39.37,39.3277,39.3418,41000.0
2009-09-28 12:30:00,55.84,55.85,55.82,55.83,10600.0,39.3418,39.3489,39.3277,39.3348,10600.0
2009-09-28 12:35:00,55.83,55.84,55.82,55.82,6000.0,39.3348,39.3418,39.3277,39.3277,6000.0
2009-09-28 12:40:00,55.84,55.89,55.83,55.88,15000.0,39.3418,39.3771,39.3348,39.37,15000.0
2009-09-28 12:45:00,55.88,55.88,55.85,55.86,10800.0,39.37,39.37,39.3489,39.3559,10800.0
2009-09-28 12:50:00,55.86,55.86,55.82,55.82,8100.0,39.3559,39.3559,39.3277,39.3277,8100.0
2009-09-28 12:55:00,55.81,55.81,55.75,55.76,18100.0,39.3207,39.3207,39.2784,39.2855,18100.0
2009-09-28 13:00:00,55.77,55.79,55.76,55.79,8600.0,39.2925,39.3066,39.2855,39.3066,8600.0
2009-09-28 13:05:00,55.79,55.81,55.76,55.79,28400.0,39.3066,39.3207,39.2855,39.3066,28400.0
2009-09-28 13:10:00,55.8,55.82,55.79,55.82,4400.0,39.3137,39.3277,39.3066,39.3277,4400.0
2009-09-28 13:15:00,55.81,55.85,55.8,55.82,18900.0,39.3207,39.3489,39.3137,39.3277,18900.0
2009-09-28 13:20:00,55.83,55.84,55.8,55.81,11800.0,39.3348,39.3418,39.3137,39.3207,11800.0
2009-09-28 13:25:00,55.82,55.87,55.82,55.86,19200.0,39.3277,39.363,39.3277,39.3559,19200.0
2009-09-28 13:30:00,55.87,55.89,55.86,55.87,3900.0,39.363,39.3771,39.3559,39.363,3900.0
2009-09-28 13:35:00,55.86,55.86,55.84,55.86,7300.0,39.3559,39.3559,39.3418,39.3559,7300.0
2009-09-28 13:40:00,55.87,55.97,55.87,55.97,12100.0,39.363,39.4334,39.363,39.4334,12100.0
2009-09-28 13:45:00,55.96,55.96,55.93,55.94,11200.0,39.4264,39.4264,39.4052,39.4123,11200.0
2009-09-28 13:50:00,55.93,55.93,55.87,55.87,10700.0,39.4052,39.4052,39.363,39.363,10700.0
2009-09-28 13:55:00,55.87,55.87,55.83,55.84,19900.0,39.363,39.363,39.3348,39.3418,19900.0
2009-09-28 14:00:00,55.84,55.88,55.84,55.87,11800.0,39.3418,39.37,39.3418,39.363,11800.0
2009-09-28 14:05:00,55.87,55.88,55.81,55.82,26700.0,39.363,39.37,39.3207,39.3277,26700.0
2009-09-28 14:10:00,55.81,55.85,55.81,55.82,20100.0,39.3207,39.3489,39.3207,39.3277,20100.0
2009-09-28 14:15:00,55.83,55.89,55.8,55.89,14100.0,39.3348,39.3771,39.3137,39.3771,14100.0
2009-09-28 14:20:00,55.89,55.9,55.86,55.9,25000.0,39.3771,39.3841,39.3559,39.3841,25000.0
2009-09-28 14:25:00,55.88,55.93,55.86,55.9,19200.0,39.37,39.4052,39.3559,39.3841,19200.0
2009-09-28 14:30:00,55.9,55.9,55.84,55.85,49200.0,39.3841,39.3841,39.3418,39.3489,49200.0
2009-09-28 14:35:00,55.84,55.87,55.82,55.85,40500.0,39.3418,39.363,39.3277,39.3489,40500.0
2009-09-28 14:40:00,55.85,55.89,55.84,55.87,17400.0,39.3489,39.3771,39.3418,39.363,17400.0
2009-09-28 14:45:00,55.87,55.88,55.84,55.86,21200.0,39.363,39.37,39.3418,39.3559,21200.0
2009-09-28 14:50:00,55.87,55.88,55.85,55.86,12800.0,39.363,39.37,39.3489,39.3559,12800.0
2009-09-28 14:55:00,55.85,55.86,55.8,55.8,17100.0,39.3489,39.3559,39.3137,39.3137,17100.0
2009-09-28 15:00:00,55.8,55.81,55.77,55.81,15700.0,39.3137,39.3207,39.2925,39.3207,15700.0
2009-09-28 15:05:00,55.81,55.85,55.81,55.85,25000.0,39.3207,39.3489,39.3207,39.3489,25000.0
2009-09-28 15:10:00,55.84,55.86,55.82,55.83,57100.0,39.3418,39.3559,39.3277,39.3348,57100.0
2009-09-28 15:15:00,55.83,55.89,55.81,55.87,51500.0,39.3348,39.3771,39.3207,39.363,51500.0
2009-09-28 15:20:00,55.87,55.95,55.86,55.92,29500.0,39.363,39.4193,39.3559,39.3982,29500.0
2009-09-28 15:25:00,55.91,55.94,55.89,55.9,49300.0,39.3912,39.4123,39.3771,39.3841,49300.0
2009-09-28 15:30:00,55.9,55.94,55.85,55.94,27900.0,39.3841,39.4123,39.3489,39.4123,27900.0
2009-09-28 15:35:00,55.94,55.95,55.89,55.89,24400.0,39.4123,39.4193,39.3771,39.3771,24400.0
2009-09-28 15:40:00,55.89,55.9,55.84,55.85,26500.0,39.3771,39.3841,39.3418,39.3489,26500.0
2009-09-28 15:45:00,55.85,55.86,55.75,55.78,43600.0,39.3489,39.3559,39.2784,39.2996,43600.0
2009-09-28 15:50:00,55.76,55.88,55.75,55.86,37900.0,39.2855,39.37,39.2784,39.3559,37900.0
2009-09-28 15:55:00,55.86,55.96,55.82,55.93,38600.0,39.3559,39.4264,39.3277,39.4052,38600.0
2009-09-29 09:30:00,56.1,56.13,55.97,56.1,55600.0,39.525,39.5462,39.4334,39.525,55600.0
2009-09-29 09:35:00,56.08,56.21,56.08,56.15,28100.0,39.5109,39.6025,39.5109,39.5602,28100.0
2009-09-29 09:40:00,56.18,56.31,56.18,56.24,43200.0,39.5814,39.673,39.5814,39.6237,43200.0
2009-09-29 09:45:00,56.21,56.22,56.13,56.13,19600.0,39.6025,39.6096,39.5462,39.5462,19600.0
2009-09-29 09:50:00,56.14,56.24,56.12,56.13,17400.0,39.5532,39.6237,39.5391,39.5462,17400.0
2009-09-29 09:55:00,56.13,56.37,56.12,56.3,54400.0,39.5462,39.7152,39.5391,39.6659,54400.0
2009-09-29 10:00:00,56.28,56.28,55.82,55.98,102700.0,39.6518,39.6518,39.3277,39.4405,102700.0
2009-09-29 10:05:00,55.97,56.02,55.91,55.98,27900.0,39.4334,39.4687,39.3912,39.4405,27900.0
2009-09-29 10:10:00,56.01,56.15,55.93,56.13,26200.0,39.4616,39.5602,39.4052,39.5462,26200.0
2009-09-29 10:15:00,56.11,56.11,56.02,56.03,10800.0,39.5321,39.5321,39.4687,39.4757,10800.0
2009-09-29 10:20:00,56.01,56.05,55.96,55.96,19800.0,39.4616,39.4898,39.4264,39.4264,19800.0
2009-09-29 10:25:00,55.97,56.05,55.97,56.02,6100.0,39.4334,39.4898,39.4334,39.4687,6100.0
2009-09-29 10:30:00,56.03,56.07,56.0,56.03,8800.0,39.4757,39.5039,39.4546,39.4757,8800.0
2009-09-29 10:35:00,56.03,56.12,55.98,56.07,37000.0,39.4757,39.5391,39.4405,39.5039,37000.0
2009-09-29 10:40:00,56.11,56.13,55.98,55.99,68100.0,39.5321,39.5462,39.4405,39.4475,68100.0
2009-09-29 10:45:00,55.96,56.06,55.96,56.03,14400.0,39.4264,39.4968,39.4264,39.4757,14400.0
2009-09-29 10:50:00,56.04,56.04,55.94,55.94,44700.0,39.4827,39.4827,39.4123,39.4123,44700.0
2009-09-29 10:55:00,55.93,55.95,55.81,55.83,16600.0,39.4052,39.4193,39.3207,39.3348,16600.0
2009-09-29 11:00:00,55.8,55.82,55.74,55.82,7800.0,39.3137,39.3277,39.2714,39.3277,7800.0
2009-09-29 11:05:00,55.82,55.87,55.82,55.86,3700.0,39.3277,39.363,39.3277,39.3559,3700.0
2009-09-29 11:10:00,55.84,55.86,55.8,55.82,11700.0,39.3418,39.3559,39.3137,39.3277,11700.0
2009-09-29 11:15:00,55.83,55.84,55.81,55.81,4300.0,39.3348,39.3418,39.3207,39.3207,4300.0
2009-09-29 11:20:00,55.82,55.82,55.76,55.8,39700.0,39.3277,39.3277,39.2855,39.3137,39700.0
2009-09-29 11:25:00,55.81,55.9,55.81,55.89,8500.0,39.3207,39.3841,39.3207,39.3771,8500.0
2009-09-29 11:30:00,55.89,55.91,55.85,55.85,12500.0,39.3771,39.3912,39.3489,39.3489,12500.0
2009-09-29 11:35:00,55.86,55.89,55.81,55.82,16400.0,39.3559,39.3771,39.3207,39.3277,16400.0
2009-09-29 11:40:00,55.81,55.85,55.79,55.79,5900.0,39.3207,39.3489,39.3066,39.3066,5900.0
2009-09-29 11:45:00,55.76,55.76,55.66,55.73,14800.0,39.2855,39.2855,39.215,39.2643,14800.0
2009-09-29 11:50:00,55.71,55.79,55.7,55.78,9800.0,39.2502,39.3066,39.2432,39.2996,9800.0
2009-09-29 11:55:00,55.79,55.82,55.75,55.77,7600.0,39.3066,39.3277,39.2784,39.2925,7600.0
2009-09-29 12:00:00,55.75,55.83,55.75,55.79,12100.0,39.2784,39.3348,39.2784,39.3066,12100.0
2009-09-29 12:05:00,55.8,55.85,55.77,55.84,17100.0,39.3137,39.3489,39.2925,39.3418,17100.0
2009-09-29 12:10:00,55.83,55.9,55.79,55.9,17500.0,39.3348,39.3841,39.3066,39.3841,17500.0
2009-09-29 12:15:00,55.9,55.9,55.84,55.84,17400.0,39.3841,39.3841,39.3418,39.3418,17400.0
2009-09-29 12:20:00,55.86,55.87,55.75,55.75,18700.0,39.3559,39.363,39.2784,39.2784,18700.0
2009-09-29 12:25:00,55.75,55.85,55.75,55.8,9600.0,39.2784,39.3489,39.2784,39.3137,9600.0
2009-09-29 12:30:00,55.8,55.87,55.79,55.86,10800.0,39.3137,39.363,39.3066,39.3559,10800.0
2009-09-29 12:35:00,55.86,55.87,55.83,55.86,5600.0,39.3559,39.363,39.3348,39.3559,5600.0
2009-09-29 12:40:00,55.86,55.87,55.85,55.86,23400.0,39.3559,39.363,39.3489,39.3559,23400.0
2009-09-29 12:45:00,55.86,55.94,55.86,55.9,27100.0,39.3559,39.4123,39.3559,39.3841,27100.0
2009-09-29 12:50:00,55.91,55.99,55.89,55.93,14500.0,39.3912,39.4475,39.3771,39.4052,14500.0
2009-09-29 12:55:00,55.95,55.97,55.92,55.97,15000.0,39.4193,39.4334,39.3982,39.4334,15000.0
2009-09-29 13:00:00,55.97,56.05,55.97,56.05,23900.0,39.4334,39.4898,39.4334,39.4898,23900.0
2009-09-29 13:05:00,56.05,56.1,56.05,56.05,13700.0,39.4898,39.525,39.4898,39.4898,13700.0
2009-09-29 13:10:00,56.06,56.1,56.05,56.07,20300.0,39.4968,39.525,39.4898,39.5039,20300.0
2009-09-29 13:15:00,56.07,56.08,56.01,56.02,19000.0,39.5039,39.5109,39.4616,39.4687,19000.0
2009-09-29 13:20:00,56.03,56.05,56.01,56.04,24800.0,39.4757,39.4898,39.4616,39.4827,24800.0
2009-09-29 13:25:00,56.04,56.06,56.0,56.04,19200.0,39.4827,39.4968,39.4546,39.4827,19200.0
2009-09-29 13:30:00,56.05,56.05,56.0,56.01,18200.0,39.4898,39.4898,39.4546,39.4616,18200.0
2009-09-29 13:35:00,56.02,56.1,55.99,56.04,43500.0,39.4687,39.525,39.4475,39.4827,43500.0
2009-09-29 13:40:00,56.05,56.06,56.01,56.06,18100.0,39.4898,39.4968,39.4616,39.4968,18100.0
2009-09-29 13:45:00,56.04,56.07,56.02,56.03,31100.0,39.4827,39.5039,39.4687,39.4757,31100.0
2009-09-29 13:50:00,56.04,56.1,56.02,56.08,36300.0,39.4827,39.525,39.4687,39.5109,36300.0
2009-09-29 13:55:00,56.06,56.11,56.06,56.11,14000.0,39.4968,39.5321,39.4968,39.5321,14000.0
2009-09-29 14:00:00,56.12,56.12,56.03,56.03,44100.0,39.5391,39.5391,39.4757,39.4757,44100.0
2009-09-29 14:05:00,56.04,56.04,55.99,56.0,34000.0,39.4827,39.4827,39.4475,39.4546,34000.0
2009-09-29 14:10:00,56.0,56.05,55.99,56.04,22900.0,39.4546,39.4898,39.4475,39.4827,22900.0
2009-09-29 14:15:00,56.05,56.07,56.01,56.05,31600.0,39.4898,39.5039,39.4616,39.4898,31600.0
2009-09-29 14:20:00,56.05,56.05,56.01,56.02,19800.0,39.4898,39.4898,39.4616,39.4687,19800.0
2009-09-29 14:25:00,56.02,56.04,55.99,56.03,27200.0,39.4687,39.4827,39.4475,39.4757,27200.0
2009-09-29 14:30:00,56.03,56.04,55.9,55.91,49800.0,39.4757,39.4827,39.3841,39.3912,49800.0
2009-09-29 14:35:00,55.92,55.94,55.91,55.92,19900.0,39.3982,39.4123,39.3912,39.3982,19900.0
2009-09-29 14:40:00,55.92,55.94,55.91,55.93,17600.0,39.3982,39.4123,39.3912,39.4052,17600.0
2009-09-29 14:45:00,55.91,55.95,55.91,55.94,13200.0,39.3912,39.4193,39.3912,39.4123,13200.0
2009-09-29 14:50:00,55.94,55.99,55.93,55.98,20400.0,39.4123,39.4475,39.4052,39.4405,20400.0
2009-09-29 14:55:00,55.99,56.05,55.99,56.01,40300.0,39.4475,39.4898,39.4475,39.4616,40300.0
2009-09-29 15:00:00,56.02,56.04,56.0,56.01,13400.0,39.4687,39.4827,39.4546,39.4616,13400.0
2009-09-29 15:05:00,56.01,56.05,56.0,56.01,36600.0,39.4616,39.4898,39.4546,39.4616,36600.0
2009-09-29 15:10:00,56.01,56.02,55.96,55.98,28500.0,39.4616,39.4687,39.4264,39.4405,28500.0
2009-09-29 15:15:00,55.98,56.0,55.95,55.99,49800.0,39.4405,39.4546,39.4193,39.4475,49800.0
2009-09-29 15:20:00,55.99,56.06,55.99,56.02,33200.0,39.4475,39.4968,39.4475,39.4687,33200.0
2009-09-29 15:25:00,56.03,56.04,55.91,55.92,40000.0,39.4757,39.4827,39.3912,39.3982,40000.0
2009-09-29 15:30:00,55.9,55.95,55.88,55.94,46100.0,39.3841,39.4193,39.37,39.4123,46100.0
2009-09-29 15:35:00,55.93,55.98,55.91,55.94,53800.0,39.4052,39.4405,39.3912,39.4123,53800.0
2009-09-29 15:40:00,55.93,55.97,55.9,55.94,42300.0,39.4052,39.4334,39.3841,39.4123,42300.0
2009-09-29 15:45:00,55.92,55.98,55.88,55.88,78400.0,39.3982,39.4405,39.37,39.37,78400.0
2009-09-29 15:50:00,55.89,55.91,55.82,55.85,81000.0,39.3771,39.3912,39.3277,39.3489,81000.0
2009-09-29 15:55:00,55.85,55.89,55.82,55.87,83000.0,39.3489,39.3771,39.3277,39.363,83000.0
2009-09-30 09:30:00,55.97,56.06,55.96,55.97,28100.0,39.4334,39.4968,39.4264,39.4334,28100.0
2009-09-30 09:35:00,55.93,56.03,55.92,56.01,8700.0,39.4052,39.4757,39.3982,39.4616,8700.0
2009-09-30 09:40:00,56.0,56.01,55.64,55.65,28100.0,39.4546,39.4616,39.2009,39.208,28100.0
2009-09-30 09:45:00,55.61,55.61,55.33,55.35,35000.0,39.1798,39.1798,38.9825,38.9966,35000.0
2009-09-30 09:50:00,55.34,55.36,55.24,55.36,20300.0,38.9896,39.0037,38.9191,39.0037,20300.0
2009-09-30 09:55:00,55.37,55.37,55.05,55.13,64000.0,39.0107,39.0107,38.7852,38.8416,64000.0
2009-09-30 10:00:00,55.08,55.2,55.08,55.13,25700.0,38.8064,38.8909,38.8064,38.8416,25700.0
2009-09-30 10:05:00,55.12,55.15,55.05,55.08,12600.0,38.8346,38.8557,38.7852,38.8064,12600.0
2009-09-30 10:10:00,55.08,55.21,55.07,55.2,17700.0,38.8064,38.898,38.7993,38.8909,17700.0
2009-09-30 10:15:00,55.17,55.18,55.1,55.13,23500.0,38.8698,38.8768,38.8205,38.8416,23500.0
2009-09-30 10:20:00,55.13,55.14,55.06,55.07,12700.0,38.8416,38.8487,38.7923,38.7993,12700.0
2009-09-30 10:25:00,55.04,55.12,55.02,55.1,14000.0,38.7782,38.8346,38.7641,38.8205,14000.0
2009-09-30 10:30:00,55.11,55.15,55.03,55.1,36500.0,38.8275,38.8557,38.7712,38.8205,36500.0
2009-09-30 10:35:00,55.09,55.15,55.05,55.07,10500.0,38.8134,38.8557,38.7852,38.7993,10500.0
2009-09-30 10:40:00,55.09,55.1,55.03,55.07,13000.0,38.8134,38.8205,38.7712,38.7993,13000.0
2009-09-30 10:45:00,55.08,55.11,55.05,55.06,16300.0,38.8064,38.8275,38.7852,38.7923,16300.0
2009-09-30 10:50:00,55.08,55.16,55.08,55.13,70800.0,38.8064,38.8627,38.8064,38.8416,70800.0
2009-09-30 10:55:00,55.13,55.15,55.05,55.1,55700.0,38.8416,38.8557,38.7852,38.8205,55700.0
2009-09-30 11:00:00,55.12,55.25,55.12,55.24,12600.0,38.8346,38.9262,38.8346,38.9191,12600.0
2009-09-30 11:05:00,55.25,55.28,55.21,55.21,18900.0,38.9262,38.9473,38.898,38.898,18900.0
2009-09-30 11:10:00,55.21,55.25,55.2,55.21,9800.0,38.898,38.9262,38.8909,38.898,9800.0
2009-09-30 11:15:00,55.21,55.31,55.21,55.28,10000.0,38.898,38.9684,38.898,38.9473,10000.0
2009-09-30 11:20:00,55.26,55.31,55.26,55.31,10000.0,38.9332,38.9684,38.9332,38.9684,10000.0
2009-09-30 11:25:00,55.31,55.37,55.31,55.34,9300.0,38.9684,39.0107,38.9684,38.9896,9300.0
2009-09-30 11:30:00,55.29,55.39,55.29,55.33,18000.0,38.9543,39.0248,38.9543,38.9825,18000.0
2009-09-30 11:35:00,55.34,55.35,55.25,55.26,14400.0,38.9896,38.9966,38.9262,38.9332,14400.0
2009-09-30 11:40:00,55.25,55.26,55.23,55.25,9600.0,38.9262,38.9332,38.9121,38.9262,9600.0
2009-09-30 11:45:00,55.25,55.28,55.22,55.24,6200.0,38.9262,38.9473,38.905,38.9191,6200.0
2009-09-30 11:50:00,55.25,55.29,55.25,55.29,7600.0,38.9262,38.9543,38.9262,38.9543,7600.0
2009-09-30 11:55:00,55.29,55.42,55.29,55.37,15200.0,38.9543,39.0459,38.9543,39.0107,15200.0
2009-09-30 12:00:00,55.34,55.38,55.31,55.35,11700.0,38.9896,39.0177,38.9684,38.9966,11700.0
2009-09-30 12:05:00,55.36,55.37,55.31,55.33,13000.0,39.0037,39.0107,38.9684,38.9825,13000.0
2009-09-30 12:10:00,55.34,55.37,55.31,55.33,6500.0,38.9896,39.0107,38.9684,38.9825,6500.0
2009-09-30 12:15:00,55.32,55.46,55.32,55.38,17700.0,38.9755,39.0741,38.9755,39.0177,17700.0
2009-09-30 12:20:00,55.39,55.42,55.36,55.39,12200.0,39.0248,39.0459,39.0037,39.0248,12200.0
2009-09-30 12:25:00,55.39,55.47,55.39,55.44,14000.0,39.0248,39.0812,39.0248,39.06,14000.0
2009-09-30 12:30:00,55.45,55.54,55.44,55.48,24700.0,39.0671,39.1305,39.06,39.0882,24700.0
2009-09-30 12:35:00,55.48,55.51,55.47,55.49,14800.0,39.0882,39.1093,39.0812,39.0952,14800.0
2009-09-30 12:40:00,55.47,55.55,55.47,55.53,22900.0,39.0812,39.1375,39.0812,39.1234,22900.0
2009-09-30 12:45:00,55.52,55.64,55.52,55.58,33200.0,39.1164,39.2009,39.1164,39.1587,33200.0
2009-09-30 12:50:00,55.57,55.68,55.57,55.65,21200.0,39.1516,39.2291,39.1516,39.208,21200.0
2009-09-30 12:55:00,55.65,55.7,55.64,55.64,26300.0,39.208,39.2432,39.2009,39.2009,26300.0
2009-09-30 13:00:00,55.66,55.85,55.66,55.83,83900.0,39.215,39.3489,39.215,39.3348,83900.0
2009-09-30 13:05:00,55.83,55.91,55.78,55.78,67000.0,39.3348,39.3912,39.2996,39.2996,67000.0
2009-09-30 13:10:00,55.79,55.81,55.76,55.76,12100.0,39.3066,39.3207,39.2855,39.2855,12100.0
2009-09-30 13:15:00,55.77,55.78,55.75,55.76,11500.0,39.2925,39.2996,39.2784,39.2855,11500.0
2009-09-30 13:20:00,55.77,55.83,55.75,55.78,8200.0,39.2925,39.3348,39.2784,39.2996,8200.0
2009-09-30 13:25:00,55.78,55.79,55.75,55.77,6800.0,39.2996,39.3066,39.2784,39.2925,6800.0
2009-09-30 13:30:00,55.77,55.8,55.73,55.75,17900.0,39.2925,39.3137,39.2643,39.2784,17900.0
2009-09-30 13:35:00,55.76,55.79,55.72,55.72,15800.0,39.2855,39.3066,39.2573,39.2573,15800.0
2009-09-30 13:40:00,55.71,55.73,55.65,55.67,26500.0,39.2502,39.2643,39.208,39.2221,26500.0
2009-09-30 13:45:00,55.67,55.69,55.65,55.69,14100.0,39.2221,39.2362,39.208,39.2362,14100.0
2009-09-30 13:50:00,55.69,55.77,55.69,55.76,6900.0,39.2362,39.2925,39.2362,39.2855,6900.0
2009-09-30 13:55:00,55.74,55.77,55.69,55.69,10800.0,39.2714,39.2925,39.2362,39.2362,10800.0
2009-09-30 14:00:00,55.71,55.72,55.61,55.68,22700.0,39.2502,39.2573,39.1798,39.2291,22700.0
2009-09-30 14:05:00,55.71,55.72,55.67,55.68,16700.0,39.2502,39.2573,39.2221,39.2291,16700.0
2009-09-30 14:10:00,55.68,55.69,55.65,55.69,6000.0,39.2291,39.2362,39.208,39.2362,6000.0
2009-09-30 14:15:00,55.7,55.75,55.67,55.73,10500.0,39.2432,39.2784,39.2221,39.2643,10500.0
2009-09-30 14:20:00,55.74,55.74,55.65,55.67,12600.0,39.2714,39.2714,39.208,39.2221,12600.0
2009-09-30 14:25:00,55.66,55.72,55.66,55.72,22600.0,39.215,39.2573,39.215,39.2573,22600.0
2009-09-30 14:30:00,55.72,55.72,55.62,55.7,24700.0,39.2573,39.2573,39.1868,39.2432,24700.0
2009-09-30 14:35:00,55.7,55.75,55.69,55.71,15900.0,39.2432,39.2784,39.2362,39.2502,15900.0
2009-09-30 14:40:00,55.7,55.8,55.7,55.78,15700.0,39.2432,39.3137,39.2432,39.2996,15700.0
2009-09-30 14:45:00,55.79,55.8,55.7,55.72,51800.0,39.3066,39.3137,39.2432,39.2573,51800.0
2009-09-30 14:50:00,55.71,55.71,55.6,55.61,51700.0,39.2502,39.2502,39.1727,39.1798,51700.0
2009-09-30 14:55:00,55.62,55.62,55.53,55.54,67000.0,39.1868,39.1868,39.1234,39.1305,67000.0
2009-09-30 15:00:00,55.48,55.48,55.34,55.37,76800.0,39.0882,39.0882,38.9896,39.0107,76800.0
2009-09-30 15:05:00,55.39,55.4,55.28,55.34,80400.0,39.0248,39.0318,38.9473,38.9896,80400.0
2009-09-30 15:10:00,55.35,55.37,55.25,55.28,69500.0,38.9966,39.0107,38.9262,38.9473,69500.0
2009-09-30 15:15:00,55.27,55.34,55.22,55.34,65100.0,38.9402,38.9896,38.905,38.9896,65100.0
2009-09-30 15:20:00,55.35,55.36,55.29,55.29,20000.0,38.9966,39.0037,38.9543,38.9543,20000.0
2009-09-30 15:25:00,55.27,55.38,55.24,55.27,51600.0,38.9402,39.0177,38.9191,38.9402,51600.0
2009-09-30 15:30:00,55.28,55.45,55.23,55.42,66600.0,38.9473,39.0671,38.9121,39.0459,66600.0
2009-09-30 15:35:00,55.41,55.43,55.32,55.4,48100.0,39.0389,39.053,38.9755,39.0318,48100.0
2009-09-30 15:40:00,55.4,55.46,55.34,55.4,128400.0,39.0318,39.0741,38.9896,39.0318,128400.0
2009-09-30 15:45:00,55.39,55.52,55.31,55.49,80800.0,39.0248,39.1164,38.9684,39.0952,80800.0
2009-09-30 15:50:00,55.5,55.6,55.47,55.51,121900.0,39.1023,39.1727,39.0812,39.1093,121900.0
2009-09-30 15:55:00,55.51,55.6,55.42,55.44,208300.0,39.1093,39.1727,39.0459,39.06,208300.0
2009-10-01 09:30:00,55.28,55.35,55.18,55.18,47700.0,38.9473,38.9966,38.8768,38.8768,47700.0
2009-10-01 09:35:00,55.18,55.18,54.96,55.06,30400.0,38.8768,38.8768,38.7218,38.7923,30400.0
2009-10-01 09:40:00,55.05,55.1,55.0,55.06,26600.0,38.7852,38.8205,38.75,38.7923,26600.0
2009-10-01 09:45:00,55.03,55.13,55.0,55.13,9400.0,38.7712,38.8416,38.75,38.8416,9400.0
2009-10-01 09:50:00,55.12,55.12,54.98,55.02,22400.0,38.8346,38.8346,38.7359,38.7641,22400.0
2009-10-01 09:55:00,55.02,55.06,54.98,55.02,28500.0,38.7641,38.7923,38.7359,38.7641,28500.0
2009-10-01 10:00:00,55.06,55.11,54.73,54.79,117300.0,38.7923,38.8275,38.5598,38.6021,117300.0
2009-10-01 10:05:00,54.81,54.86,54.64,54.67,40700.0,38.6162,38.6514,38.4964,38.5175,40700.0
2009-10-01 10:10:00,54.65,54.77,54.65,54.74,47900.0,38.5034,38.588,38.5034,38.5668,47900.0
2009-10-01 10:15:00,54.74,54.75,54.64,54.75,9400.0,38.5668,38.5739,38.4964,38.5739,9400.0
2009-10-01 10:20:00,54.76,54.79,54.7,54.76,8500.0,38.5809,38.6021,38.5387,38.5809,8500.0
2009-10-01 10:25:00,54.83,54.83,54.74,54.75,4800.0,38.6302,38.6302,38.5668,38.5739,4800.0
2009-10-01 10:30:00,54.71,54.75,54.66,54.71,8600.0,38.5457,38.5739,38.5105,38.5457,8600.0
2009-10-01 10:35:00,54.77,54.86,54.77,54.79,12700.0,38.588,38.6514,38.588,38.6021,12700.0
2009-10-01 10:40:00,54.79,54.87,54.79,54.83,11900.0,38.6021,38.6584,38.6021,38.6302,11900.0
2009-10-01 10:45:00,54.85,54.85,54.72,54.75,16800.0,38.6443,38.6443,38.5527,38.5739,16800.0
2009-10-01 10:50:00,54.76,54.8,54.69,54.77,9300.0,38.5809,38.6091,38.5316,38.588,9300.0
2009-10-01 10:55:00,54.77,54.84,54.72,54.77,18000.0,38.588,38.6373,38.5527,38.588,18000.0
2009-10-01 11:00:00,54.76,54.76,54.59,54.62,15500.0,38.5809,38.5809,38.4612,38.4823,15500.0
2009-10-01 11:05:00,54.63,54.63,54.48,54.48,13500.0,38.4893,38.4893,38.3837,38.3837,13500.0
2009-10-01 11:10:00,54.48,54.52,54.46,54.51,16800.0,38.3837,38.4118,38.3696,38.4048,16800.0
2009-10-01 11:15:00,54.51,54.54,54.45,54.52,16100.0,38.4048,38.4259,38.3625,38.4118,16100.0
2009-10-01 11:20:00,54.53,54.57,54.5,54.5,15400.0,38.4189,38.4471,38.3977,38.3977,15400.0
2009-10-01 11:25:00,54.51,54.54,54.38,54.4,17200.0,38.4048,38.4259,38.3132,38.3273,17200.0
2009-10-01 11:30:00,54.43,54.44,54.39,54.39,8100.0,38.3484,38.3555,38.3202,38.3202,8100.0
2009-10-01 11:35:00,54.4,54.42,54.36,54.41,10800.0,38.3273,38.3414,38.2991,38.3343,10800.0
2009-10-01 11:40:00,54.43,54.48,54.43,54.47,3200.0,38.3484,38.3837,38.3484,38.3766,3200.0
2009-10-01 11:45:00,54.47,54.47,54.42,54.42,3500.0,38.3766,38.3766,38.3414,38.3414,3500.0
2009-10-01 11:50:00,54.43,54.47,54.43,54.44,2900.0,38.3484,38.3766,38.3484,38.3555,2900.0
2009-10-01 11:55:00,54.44,54.45,54.39,54.45,3100.0,38.3555,38.3625,38.3202,38.3625,3100.0
2009-10-01 12:00:00,54.46,54.46,54.39,54.39,1900.0,38.3696,38.3696,38.3202,38.3202,1900.0
2009-10-01 12:05:00,54.39,54.4,54.34,54.4,6400.0,38.3202,38.3273,38.285,38.3273,6400.0
2009-10-01 12:10:00,54.41,54.47,54.41,54.45,9600.0,38.3343,38.3766,38.3343,38.3625,9600.0
2009-10-01 12:15:00,54.42,54.49,54.42,54.46,10500.0,38.3414,38.3907,38.3414,38.3696,10500.0
2009-10-01 12:20:00,54.5,54.55,54.5,54.55,3900.0,38.3977,38.433,38.3977,38.433,3900.0
2009-10-01 12:25:00,54.53,54.54,54.51,54.53,9400.0,38.4189,38.4259,38.4048,38.4189,9400.0
2009-10-01 12:30:00,54.54,54.57,54.53,54.57,10200.0,38.4259,38.4471,38.4189,38.4471,10200.0
2009-10-01 12:35:00,54.57,54.57,54.5,54.5,3600.0,38.4471,38.4471,38.3977,38.3977,3600.0
2009-10-01 12:40:00,54.48,54.51,54.48,54.48,1900.0,38.3837,38.4048,38.3837,38.3837,1900.0
2009-10-01 12:45:00,54.45,54.47,54.42,54.46,4300.0,38.3625,38.3766,38.3414,38.3696,4300.0
2009-10-01 12:50:00,54.47,54.5,54.44,54.5,7400.0,38.3766,38.3977,38.3555,38.3977,7400.0
2009-10-01 12:55:00,54.49,54.49,54.44,54.44,6800.0,38.3907,38.3907,38.3555,38.3555,6800.0
2009-10-01 13:00:00,54.48,54.48,54.35,54.37,10800.0,38.3837,38.3837,38.2921,38.3062,10800.0
2009-10-01 13:05:00,54.37,54.41,54.3,54.3,11400.0,38.3062,38.3343,38.2568,38.2568,11400.0
2009-10-01 13:10:00,54.3,54.31,54.23,54.29,23700.0,38.2568,38.2639,38.2075,38.2498,23700.0
2009-10-01 13:15:00,54.3,54.33,54.24,54.24,5000.0,38.2568,38.278,38.2146,38.2146,5000.0
2009-10-01 13:20:00,54.22,54.28,54.17,54.2,38700.0,38.2005,38.2427,38.1652,38.1864,38700.0
2009-10-01 13:25:00,54.21,54.25,54.18,54.25,8500.0,38.1934,38.2216,38.1723,38.2216,8500.0
2009-10-01 13:30:00,54.27,54.29,54.19,54.2,4500.0,38.2357,38.2498,38.1793,38.1864,4500.0
2009-10-01 13:35:00,54.23,54.27,54.21,54.25,13900.0,38.2075,38.2357,38.1934,38.2216,13900.0
2009-10-01 13:40:00,54.25,54.4,54.25,54.37,16300.0,38.2216,38.3273,38.2216,38.3062,16300.0
2009-10-01 13:45:00,54.36,54.38,54.33,54.37,3200.0,38.2991,38.3132,38.278,38.3062,3200.0
2009-10-01 13:50:00,54.38,54.38,54.35,54.35,7500.0,38.3132,38.3132,38.2921,38.2921,7500.0
2009-10-01 13:55:00,54.33,54.33,54.27,54.31,7100.0,38.278,38.278,38.2357,38.2639,7100.0
2009-10-01 14:00:00,54.31,54.33,54.3,54.32,1700.0,38.2639,38.278,38.2568,38.2709,1700.0
2009-10-01 14:05:00,54.29,54.4,54.26,54.4,7900.0,38.2498,38.3273,38.2287,38.3273,7900.0
2009-10-01 14:10:00,54.39,54.43,54.38,54.43,9200.0,38.3202,38.3484,38.3132,38.3484,9200.0
2009-10-01 14:15:00,54.44,54.44,54.39,54.39,11300.0,38.3555,38.3555,38.3202,38.3202,11300.0
2009-10-01 14:20:00,54.36,54.41,54.36,54.4,3300.0,38.2991,38.3343,38.2991,38.3273,3300.0
2009-10-01 14:25:00,54.39,54.46,54.36,54.46,6700.0,38.3202,38.3696,38.2991,38.3696,6700.0
2009-10-01 14:30:00,54.45,54.47,54.32,54.35,118700.0,38.3625,38.3766,38.2709,38.2921,118700.0
2009-10-01 14:35:00,54.35,54.41,54.34,54.37,17300.0,38.2921,38.3343,38.285,38.3062,17300.0
2009-10-01 14:40:00,54.36,54.36,54.27,54.31,19000.0,38.2991,38.2991,38.2357,38.2639,19000.0
2009-10-01 14:45:00,54.31,54.35,54.31,54.34,7600.0,38.2639,38.2921,38.2639,38.285,7600.0
2009-10-01 14:50:00,54.34,54.37,54.33,54.35,13000.0,38.285,38.3062,38.278,38.2921,13000.0
2009-10-01 14:55:00,54.35,54.37,54.32,54.32,5500.0,38.2921,38.3062,38.2709,38.2709,5500.0
2009-10-01 15:00:00,54.31,54.31,54.25,54.26,9400.0,38.2639,38.2639,38.2216,38.2287,9400.0
2009-10-01 15:05:00,54.26,54.26,54.13,54.17,20100.0,38.2287,38.2287,38.1371,38.1652,20100.0
2009-10-01 15:10:00,54.18,54.22,54.14,54.2,25400.0,38.1723,38.2005,38.1441,38.1864,25400.0
2009-10-01 15:15:00,54.21,54.26,54.2,54.23,28600.0,38.1934,38.2287,38.1864,38.2075,28600.0
2009-10-01 15:20:00,54.24,54.24,54.13,54.21,44900.0,38.2146,38.2146,38.1371,38.1934,44900.0
2009-10-01 15:25:00,54.2,54.2,54.1,54.14,37200.0,38.1864,38.1864,38.1159,38.1441,37200.0
2009-10-01 15:30:00,54.14,54.23,54.11,54.19,45500.0,38.1441,38.2075,38.123,38.1793,45500.0
2009-10-01 15:35:00,54.19,54.22,54.16,54.18,46800.0,38.1793,38.2005,38.1582,38.1723,46800.0
2009-10-01 15:40:00,54.18,54.29,54.14,54.15,103100.0,38.1723,38.2498,38.1441,38.1512,103100.0
2009-10-01 15:45:00,54.16,54.2,54.15,54.19,48600.0,38.1582,38.1864,38.1512,38.1793,48600.0
2009-10-01 15:50:00,54.19,54.19,53.97,53.97,105800.0,38.1793,38.1793,38.0243,38.0243,105800.0
2009-10-01 15:55:00,53.97,53.99,53.87,53.91,146800.0,38.0243,38.0384,37.9539,37.9821,146800.0
2009-10-02 09:30:00,53.25,53.33,53.11,53.22,75500.0,37.5171,37.5734,37.4184,37.4959,75500.0
2009-10-02 09:35:00,53.21,53.37,53.21,53.29,13400.0,37.4889,37.6016,37.4889,37.5452,13400.0
2009-10-02 09:40:00,53.29,53.32,53.17,53.21,20500.0,37.5452,37.5664,37.4607,37.4889,20500.0
2009-10-02 09:45:00,53.21,53.43,53.21,53.39,19600.0,37.4889,37.6439,37.4889,37.6157,19600.0
2009-10-02 09:50:00,53.38,53.5,53.36,53.43,48800.0,37.6087,37.6932,37.5946,37.6439,48800.0
2009-10-02 09:55:00,53.37,53.41,53.33,53.34,21200.0,37.6016,37.6298,37.5734,37.5805,21200.0
2009-10-02 10:00:00,53.31,53.5,53.22,53.48,34900.0,37.5593,37.6932,37.4959,37.6791,34900.0
2009-10-02 10:05:00,53.5,53.53,53.31,53.33,38800.0,37.6932,37.7143,37.5593,37.5734,38800.0
2009-10-02 10:10:00,53.34,53.45,53.32,53.35,51300.0,37.5805,37.658,37.5664,37.5875,51300.0
2009-10-02 10:15:00,53.38,53.49,53.32,53.35,81100.0,37.6087,37.6862,37.5664,37.5875,81100.0
2009-10-02 10:20:00,53.37,53.58,53.36,53.58,36000.0,37.6016,37.7496,37.5946,37.7496,36000.0
2009-10-02 10:25:00,53.58,53.68,53.58,53.68,39100.0,37.7496,37.82,37.7496,37.82,39100.0
2009-10-02 10:30:00,53.66,53.82,53.61,53.82,8900.0,37.8059,37.9187,37.7707,37.9187,8900.0
2009-10-02 10:35:00,53.81,53.9,53.8,53.82,23000.0,37.9116,37.975,37.9046,37.9187,23000.0
2009-10-02 10:40:00,53.81,53.82,53.73,53.78,47000.0,37.9116,37.9187,37.8552,37.8905,47000.0
2009-10-02 10:45:00,53.78,53.78,53.6,53.6,56300.0,37.8905,37.8905,37.7637,37.7637,56300.0
2009-10-02 10:50:00,53.6,53.66,53.47,53.52,61100.0,37.7637,37.8059,37.6721,37.7073,61100.0
2009-10-02 10:55:00,53.52,53.6,53.5,53.56,41800.0,37.7073,37.7637,37.6932,37.7355,41800.0
2009-10-02 11:00:00,53.55,53.65,53.55,53.62,32600.0,37.7284,37.7989,37.7284,37.7777,32600.0
2009-10-02 11:05:00,53.62,53.68,53.61,53.61,11900.0,37.7777,37.82,37.7707,37.7707,11900.0
2009-10-02 11:10:00,53.58,53.6,53.54,53.54,6600.0,37.7496,37.7637,37.7214,37.7214,6600.0
2009-10-02 11:15:00,53.56,53.67,53.55,53.57,27000.0,37.7355,37.813,37.7284,37.7425,27000.0
2009-10-02 11:20:00,53.57,53.63,53.52,53.63,13700.0,37.7425,37.7848,37.7073,37.7848,13700.0
2009-10-02 11:25:00,53.63,53.65,53.59,53.61,9600.0,37.7848,37.7989,37.7566,37.7707,9600.0
2009-10-02 11:30:00,53.62,53.77,53.62,53.65,15700.0,37.7777,37.8834,37.7777,37.7989,15700.0
2009-10-02 11:35:00,53.62,53.62,53.53,53.56,24800.0,37.7777,37.7777,37.7143,37.7355,24800.0
2009-10-02 11:40:00,53.5,53.51,53.43,53.48,44300.0,37.6932,37.7002,37.6439,37.6791,44300.0
2009-10-02 11:45:00,53.48,53.53,53.43,53.53,18900.0,37.6791,37.7143,37.6439,37.7143,18900.0
2009-10-02 11:50:00,53.54,53.57,53.54,53.56,36700.0,37.7214,37.7425,37.7214,37.7355,36700.0
2009-10-02 11:55:00,53.55,53.55,53.43,53.46,40800.0,37.7284,37.7284,37.6439,37.665,40800.0
2009-10-02 12:00:00,53.46,53.58,53.46,53.58,9900.0,37.665,37.7496,37.665,37.7496,9900.0
2009-10-02 12:05:00,53.58,53.67,53.54,53.57,31700.0,37.7496,37.813,37.7214,37.7425,31700.0
2009-10-02 12:10:00,53.59,53.63,53.54,53.55,31000.0,37.7566,37.7848,37.7214,37.7284,31000.0
2009-10-02 12:15:00,53.56,53.66,53.56,53.64,29300.0,37.7355,37.8059,37.7355,37.7918,29300.0
2009-10-02 12:20:00,53.64,53.65,53.61,53.62,2600.0,37.7918,37.7989,37.7707,37.7777,2600.0
2009-10-02 12:25:00,53.63,53.68,53.6,53.67,16800.0,37.7848,37.82,37.7637,37.813,16800.0
2009-10-02 12:30:00,53.7,53.74,53.68,53.71,35800.0,37.8341,37.8623,37.82,37.8412,35800.0
2009-10-02 12:35:00,53.69,53.71,53.66,53.68,38200.0,37.8271,37.8412,37.8059,37.82,38200.0
2009-10-02 12:40:00,53.68,53.77,53.61,53.61,41600.0,37.82,37.8834,37.7707,37.7707,41600.0
2009-10-02 12:45:00,53.61,53.62,53.58,53.62,94300.0,37.7707,37.7777,37.7496,37.7777,94300.0
2009-10-02 12:50:00,53.64,53.65,53.6,53.63,10100.0,37.7918,37.7989,37.7637,37.7848,10100.0
2009-10-02 12:55:00,53.63,53.69,53.59,53.69,11200.0,37.7848,37.8271,37.7566,37.8271,11200.0
2009-10-02 13:00:00,53.69,53.75,53.66,53.72,54200.0,37.8271,37.8693,37.8059,37.8482,54200.0
2009-10-02 13:05:00,53.7,53.73,53.7,53.73,25400.0,37.8341,37.8552,37.8341,37.8552,25400.0
2009-10-02 13:10:00,53.73,53.85,53.73,53.85,54000.0,37.8552,37.9398,37.8552,37.9398,54000.0
2009-10-02 13:15:00,53.85,53.86,53.78,53.79,120500.0,37.9398,37.9468,37.8905,37.8975,120500.0
2009-10-02 13:20:00,53.78,53.8,53.76,53.77,2900.0,37.8905,37.9046,37.8764,37.8834,2900.0
2009-10-02 13:25:00,53.78,53.82,53.78,53.81,2800.0,37.8905,37.9187,37.8905,37.9116,2800.0
2009-10-02 13:30:00,53.83,53.85,53.8,53.82,92500.0,37.9257,37.9398,37.9046,37.9187,92500.0
2009-10-02 13:35:00,53.82,53.82,53.74,53.74,84800.0,37.9187,37.9187,37.8623,37.8623,84800.0
2009-10-02 13:40:00,53.74,53.78,53.7,53.77,41300.0,37.8623,37.8905,37.8341,37.8834,41300.0
2009-10-02 13:45:00,53.78,53.81,53.75,53.8,46200.0,37.8905,37.9116,37.8693,37.9046,46200.0
2009-10-02 13:50:00,53.8,53.82,53.75,53.76,34200.0,37.9046,37.9187,37.8693,37.8764,34200.0
2009-10-02 13:55:00,53.76,53.83,53.76,53.78,29900.0,37.8764,37.9257,37.8764,37.8905,29900.0
2009-10-02 14:00:00,53.76,53.76,53.68,53.7,66100.0,37.8764,37.8764,37.82,37.8341,66100.0
2009-10-02 14:05:00,53.71,53.76,53.7,53.73,67100.0,37.8412,37.8764,37.8341,37.8552,67100.0
2009-10-02 14:10:00,53.74,53.75,53.7,53.73,9900.0,37.8623,37.8693,37.8341,37.8552,9900.0
2009-10-02 14:15:00,53.73,53.82,53.72,53.82,17200.0,37.8552,37.9187,37.8482,37.9187,17200.0
2009-10-02 14:20:00,53.83,53.84,53.76,53.76,14800.0,37.9257,37.9327,37.8764,37.8764,14800.0
2009-10-02 14:25:00,53.76,53.8,53.76,53.78,5600.0,37.8764,37.9046,37.8764,37.8905,5600.0
2009-10-02 14:30:00,53.79,53.82,53.79,53.79,9800.0,37.8975,37.9187,37.8975,37.8975,9800.0
2009-10-02 14:35:00,53.79,53.79,53.75,53.76,14500.0,37.8975,37.8975,37.8693,37.8764,14500.0
2009-10-02 14:40:00,53.75,53.75,53.68,53.69,8600.0,37.8693,37.8693,37.82,37.8271,8600.0
2009-10-02 14:45:00,53.71,53.72,53.7,53.71,6700.0,37.8412,37.8482,37.8341,37.8412,6700.0
2009-10-02 14:50:00,53.71,53.78,53.71,53.71,21900.0,37.8412,37.8905,37.8412,37.8412,21900.0
2009-10-02 14:55:00,53.71,53.74,53.65,53.67,32800.0,37.8412,37.8623,37.7989,37.813,32800.0
2009-10-02 15:00:00,53.67,53.68,53.59,53.61,14100.0,37.813,37.82,37.7566,37.7707,14100.0
2009-10-02 15:05:00,53.61,53.67,53.59,53.63,29500.0,37.7707,37.813,37.7566,37.7848,29500.0
2009-10-02 15:10:00,53.63,53.63,53.58,53.59,5400.0,37.7848,37.7848,37.7496,37.7566,5400.0
2009-10-02 15:15:00,53.6,53.63,53.52,53.53,9600.0,37.7637,37.7848,37.7073,37.7143,9600.0
2009-10-02 15:20:00,53.54,53.6,53.54,53.57,11400.0,37.7214,37.7637,37.7214,37.7425,11400.0
2009-10-02 15:25:00,53.56,53.58,53.54,53.54,4800.0,37.7355,37.7496,37.7214,37.7214,4800.0
2009-10-02 15:30:00,53.54,53.65,53.54,53.63,18000.0,37.7214,37.7989,37.7214,37.7848,18000.0
2009-10-02 15:35:00,53.61,53.61,53.56,53.58,11900.0,37.7707,37.7707,37.7355,37.7496,11900.0
2009-10-02 15:40:00,53.59,53.6,53.56,53.58,28500.0,37.7566,37.7637,37.7355,37.7496,28500.0
2009-10-02 15:45:00,53.59,53.67,53.58,53.6,13000.0,37.7566,37.813,37.7496,37.7637,13000.0
2009-10-02 15:50:00,53.6,53.6,53.41,53.53,49000.0,37.7637,37.7637,37.6298,37.7143,49000.0
2009-10-02 15:55:00,53.53,53.54,53.46,53.52,53400.0,37.7143,37.7214,37.665,37.7073,53400.0
2009-10-05 09:30:00,53.83,53.85,53.7,53.85,23300.0,37.9257,37.9398,37.8341,37.9398,23300.0
2009-10-05 09:35:00,53.86,53.86,53.65,53.76,38500.0,37.9468,37.9468,37.7989,37.8764,38500.0
2009-10-05 09:40:00,53.77,54.07,53.73,54.0,77700.0,37.8834,38.0948,37.8552,38.0455,77700.0
2009-10-05 09:45:00,54.01,54.03,53.98,54.0,18700.0,38.0525,38.0666,38.0314,38.0455,18700.0
2009-10-05 09:50:00,53.99,54.18,53.99,54.18,24200.0,38.0384,38.1723,38.0384,38.1723,24200.0
2009-10-05 09:55:00,54.18,54.22,54.12,54.13,23600.0,38.1723,38.2005,38.13,38.1371,23600.0
2009-10-05 10:00:00,54.17,54.32,54.1,54.1,51800.0,38.1652,38.2709,38.1159,38.1159,51800.0
2009-10-05 10:05:00,54.11,54.14,53.85,53.93,57400.0,38.123,38.1441,37.9398,37.9962,57400.0
2009-10-05 10:10:00,53.96,54.04,53.9,53.99,19600.0,38.0173,38.0737,37.975,38.0384,19600.0
2009-10-05 10:15:00,53.99,54.07,53.96,54.05,3600.0,38.0384,38.0948,38.0173,38.0807,3600.0
2009-10-05 10:20:00,54.09,54.13,54.08,54.11,5800.0,38.1089,38.1371,38.1018,38.123,5800.0
2009-10-05 10:25:00,54.08,54.09,54.0,54.09,6900.0,38.1018,38.1089,38.0455,38.1089,6900.0
2009-10-05 10:30:00,54.12,54.15,54.07,54.07,4700.0,38.13,38.1512,38.0948,38.0948,4700.0
2009-10-05 10:35:00,54.04,54.2,54.04,54.2,11100.0,38.0737,38.1864,38.0737,38.1864,11100.0
2009-10-05 10:40:00,54.19,54.21,54.14,54.19,3300.0,38.1793,38.1934,38.1441,38.1793,3300.0
2009-10-05 10:45:00,54.21,54.21,54.14,54.16,14100.0,38.1934,38.1934,38.1441,38.1582,14100.0
2009-10-05 10:50:00,54.13,54.17,54.11,54.16,12000.0,38.1371,38.1652,38.123,38.1582,12000.0
2009-10-05 10:55:00,54.16,54.32,54.15,54.3,13400.0,38.1582,38.2709,38.1512,38.2568,13400.0
2009-10-05 11:00:00,54.35,54.35,54.28,54.31,19800.0,38.2921,38.2921,38.2427,38.2639,19800.0
2009-10-05 11:05:00,54.33,54.37,54.3,54.3,9900.0,38.278,38.3062,38.2568,38.2568,9900.0
2009-10-05 11:10:00,54.3,54.31,54.26,54.28,16500.0,38.2568,38.2639,38.2287,38.2427,16500.0
2009-10-05 11:15:00,54.28,54.28,54.23,54.26,10300.0,38.2427,38.2427,38.2075,38.2287,10300.0
2009-10-05 11:20:00,54.27,54.27,54.24,54.27,9700.0,38.2357,38.2357,38.2146,38.2357,9700.0
2009-10-05 11:25:00,54.27,54.29,54.22,54.25,23800.0,38.2357,38.2498,38.2005,38.2216,23800.0
2009-10-05 11:30:00,54.26,54.31,54.23,54.24,31500.0,38.2287,38.2639,38.2075,38.2146,31500.0
2009-10-05 11:35:00,54.25,54.25,54.17,54.18,46800.0,38.2216,38.2216,38.1652,38.1723,46800.0
2009-10-05 11:40:00,54.17,54.23,54.17,54.22,14800.0,38.1652,38.2075,38.1652,38.2005,14800.0
2009-10-05 11:45:00,54.21,54.25,54.21,54.25,17400.0,38.1934,38.2216,38.1934,38.2216,17400.0
2009-10-05 11:50:00,54.24,54.32,54.24,54.28,21100.0,38.2146,38.2709,38.2146,38.2427,21100.0
2009-10-05 11:55:00,54.29,54.34,54.28,54.28,10400.0,38.2498,38.285,38.2427,38.2427,10400.0
2009-10-05 12:00:00,54.29,54.33,54.29,54.31,12000.0,38.2498,38.278,38.2498,38.2639,12000.0
2009-10-05 12:05:00,54.31,54.33,54.29,54.3,11700.0,38.2639,38.278,38.2498,38.2568,11700.0
2009-10-05 12:10:00,54.29,54.29,54.27,54.29,12200.0,38.2498,38.2498,38.2357,38.2498,12200.0
2009-10-05 12:15:00,54.3,54.31,54.28,54.29,8400.0,38.2568,38.2639,38.2427,38.2498,8400.0
2009-10-05 12:20:00,54.29,54.35,54.29,54.35,14500.0,38.2498,38.2921,38.2498,38.2921,14500.0
2009-10-05 12:25:00,54.35,54.35,54.29,54.3,29700.0,38.2921,38.2921,38.2498,38.2568,29700.0
2009-10-05 12:30:00,54.29,54.33,54.28,54.33,130900.0,38.2498,38.278,38.2427,38.278,130900.0
2009-10-05 12:35:00,54.32,54.34,54.29,54.3,99800.0,38.2709,38.285,38.2498,38.2568,99800.0
2009-10-05 12:40:00,54.3,54.4,54.29,54.37,121100.0,38.2568,38.3273,38.2498,38.3062,121100.0
2009-10-05 12:45:00,54.37,54.45,54.37,54.43,120800.0,38.3062,38.3625,38.3062,38.3484,120800.0
2009-10-05 12:50:00,54.43,54.43,54.4,54.4,102700.0,38.3484,38.3484,38.3273,38.3273,102700.0
2009-10-05 12:55:00,54.41,54.42,54.37,54.42,81300.0,38.3343,38.3414,38.3062,38.3414,81300.0
2009-10-05 13:00:00,54.41,54.43,54.4,54.43,7500.0,38.3343,38.3484,38.3273,38.3484,7500.0
2009-10-05 13:05:00,54.43,54.46,54.42,54.45,7500.0,38.3484,38.3696,38.3414,38.3625,7500.0
2009-10-05 13:10:00,54.46,54.47,54.42,54.45,16700.0,38.3696,38.3766,38.3414,38.3625,16700.0
2009-10-05 13:15:00,54.44,54.46,54.41,54.41,6300.0,38.3555,38.3696,38.3343,38.3343,6300.0
2009-10-05 13:20:00,54.43,54.45,54.41,54.41,14900.0,38.3484,38.3625,38.3343,38.3343,14900.0
2009-10-05 13:25:00,54.41,54.42,54.4,54.42,5400.0,38.3343,38.3414,38.3273,38.3414,5400.0
2009-10-05 13:30:00,54.43,54.43,54.34,54.36,37700.0,38.3484,38.3484,38.285,38.2991,37700.0
2009-10-05 13:35:00,54.36,54.37,54.34,54.35,18600.0,38.2991,38.3062,38.285,38.2921,18600.0
2009-10-05 13:40:00,54.33,54.39,54.33,54.36,13500.0,38.278,38.3202,38.278,38.2991,13500.0
2009-10-05 13:45:00,54.36,54.41,54.35,54.39,12000.0,38.2991,38.3343,38.2921,38.3202,12000.0
2009-10-05 13:50:00,54.4,54.45,54.4,54.43,25400.0,38.3273,38.3625,38.3273,38.3484,25400.0
2009-10-05 13:55:00,54.43,54.43,54.41,54.42,7400.0,38.3484,38.3484,38.3343,38.3414,7400.0
2009-10-05 14:00:00,54.42,54.45,54.42,54.43,16600.0,38.3414,38.3625,38.3414,38.3484,16600.0
2009-10-05 14:05:00,54.44,54.46,54.39,54.4,17200.0,38.3555,38.3696,38.3202,38.3273,17200.0
2009-10-05 14:10:00,54.4,54.41,54.37,54.4,17600.0,38.3273,38.3343,38.3062,38.3273,17600.0
2009-10-05 14:15:00,54.39,54.44,54.37,54.37,12600.0,38.3202,38.3555,38.3062,38.3062,12600.0
2009-10-05 14:20:00,54.37,54.41,54.33,54.38,11500.0,38.3062,38.3343,38.278,38.3132,11500.0
2009-10-05 14:25:00,54.39,54.42,54.35,54.4,10800.0,38.3202,38.3414,38.2921,38.3273,10800.0
2009-10-05 14:30:00,54.41,54.51,54.41,54.48,18200.0,38.3343,38.4048,38.3343,38.3837,18200.0
2009-10-05 14:35:00,54.49,54.53,54.49,54.52,26500.0,38.3907,38.4189,38.3907,38.4118,26500.0
2009-10-05 14:40:00,54.53,54.57,54.5,54.57,25600.0,38.4189,38.4471,38.3977,38.4471,25600.0
2009-10-05 14:45:00,54.57,54.66,54.57,54.63,54400.0,38.4471,38.5105,38.4471,38.4893,54400.0
2009-10-05 14:50:00,54.64,54.69,54.62,54.67,29200.0,38.4964,38.5316,38.4823,38.5175,29200.0
2009-10-05 14:55:00,54.68,54.74,54.67,54.67,20200.0,38.5246,38.5668,38.5175,38.5175,20200.0
2009-10-05 15:00:00,54.67,54.69,54.62,54.68,53700.0,38.5175,38.5316,38.4823,38.5246,53700.0
2009-10-05 15:05:00,54.67,54.71,54.66,54.71,21600.0,38.5175,38.5457,38.5105,38.5457,21600.0
2009-10-05 15:10:00,54.72,54.73,54.68,54.7,26000.0,38.5527,38.5598,38.5246,38.5387,26000.0
2009-10-05 15:15:00,54.68,54.69,54.64,54.68,21500.0,38.5246,38.5316,38.4964,38.5246,21500.0
2009-10-05 15:20:00,54.68,54.7,54.66,54.67,13200.0,38.5246,38.5387,38.5105,38.5175,13200.0
2009-10-05 15:25:00,54.66,54.69,54.65,54.69,27400.0,38.5105,38.5316,38.5034,38.5316,27400.0
2009-10-05 15:30:00,54.69,54.7,54.65,54.65,25600.0,38.5316,38.5387,38.5034,38.5034,25600.0
2009-10-05 15:35:00,54.65,54.72,54.63,54.66,66300.0,38.5034,38.5527,38.4893,38.5105,66300.0
2009-10-05 15:40:00,54.67,54.69,54.58,54.61,69900.0,38.5175,38.5316,38.4541,38.4752,69900.0
2009-10-05 15:45:00,54.6,54.66,54.56,54.66,28000.0,38.4682,38.5105,38.44,38.5105,28000.0
2009-10-05 15:50:00,54.63,54.63,54.55,54.61,64200.0,38.4893,38.4893,38.433,38.4752,64200.0
2009-10-05 15:55:00,54.61,54.64,54.59,54.63,25700.0,38.4752,38.4964,38.4612,38.4893,25700.0
2009-10-06 09:30:00,55.1,55.24,55.03,55.16,57900.0,38.8205,38.9191,38.7712,38.8627,57900.0
2009-10-06 09:35:00,55.16,55.29,55.16,55.24,52800.0,38.8627,38.9543,38.8627,38.9191,52800.0
2009-10-06 09:40:00,55.24,55.38,55.24,55.34,42600.0,38.9191,39.0177,38.9191,38.9896,42600.0
2009-10-06 09:45:00,55.35,55.43,55.33,55.33,50600.0,38.9966,39.053,38.9825,38.9825,50600.0
2009-10-06 09:50:00,55.33,55.48,55.33,55.46,36100.0,38.9825,39.0882,38.9825,39.0741,36100.0
2009-10-06 09:55:00,55.47,55.51,55.42,55.44,23700.0,39.0812,39.1093,39.0459,39.06,23700.0
2009-10-06 10:00:00,55.46,55.53,55.43,55.47,33600.0,39.0741,39.1234,39.053,39.0812,33600.0
2009-10-06 10:05:00,55.48,55.53,55.43,55.45,30900.0,39.0882,39.1234,39.053,39.0671,30900.0
2009-10-06 10:10:00,55.45,55.48,55.39,55.45,44800.0,39.0671,39.0882,39.0248,39.0671,44800.0
2009-10-06 10:15:00,55.44,55.46,55.41,55.44,27000.0,39.06,39.0741,39.0389,39.06,27000.0
2009-10-06 10:20:00,55.43,55.52,55.43,55.51,22100.0,39.053,39.1164,39.053,39.1093,22100.0
2009-10-06 10:25:00,55.51,55.51,55.39,55.39,40200.0,39.1093,39.1093,39.0248,39.0248,40200.0
2009-10-06 10:30:00,55.39,55.44,55.38,55.41,20500.0,39.0248,39.06,39.0177,39.0389,20500.0
2009-10-06 10:35:00,55.4,55.47,55.39,55.46,15300.0,39.0318,39.0812,39.0248,39.0741,15300.0
2009-10-06 10:40:00,55.47,55.59,55.46,55.57,19600.0,39.0812,39.1657,39.0741,39.1516,19600.0
2009-10-06 10:45:00,55.58,55.59,55.54,55.58,20800.0,39.1587,39.1657,39.1305,39.1587,20800.0
2009-10-06 10:50:00,55.57,55.58,55.53,55.56,27100.0,39.1516,39.1587,39.1234,39.1446,27100.0
2009-10-06 10:55:00,55.58,55.59,55.55,55.58,20500.0,39.1587,39.1657,39.1375,39.1587,20500.0
2009-10-06 11:00:00,55.58,55.6,55.56,55.59,61400.0,39.1587,39.1727,39.1446,39.1657,61400.0
2009-10-06 11:05:00,55.59,55.75,55.59,55.75,47300.0,39.1657,39.2784,39.1657,39.2784,47300.0
2009-10-06 11:10:00,55.75,55.8,55.71,55.72,19400.0,39.2784,39.3137,39.2502,39.2573,19400.0
2009-10-06 11:15:00,55.72,55.74,55.65,55.67,24100.0,39.2573,39.2714,39.208,39.2221,24100.0
2009-10-06 11:20:00,55.67,55.7,55.65,55.67,28200.0,39.2221,39.2432,39.208,39.2221,28200.0
2009-10-06 11:25:00,55.67,55.69,55.66,55.66,23500.0,39.2221,39.2362,39.215,39.215,23500.0
2009-10-06 11:30:00,55.67,55.67,55.62,55.67,20500.0,39.2221,39.2221,39.1868,39.2221,20500.0
2009-10-06 11:35:00,55.66,55.67,55.63,55.63,8700.0,39.215,39.2221,39.1939,39.1939,8700.0
2009-10-06 11:40:00,55.63,55.63,55.57,55.57,15800.0,39.1939,39.1939,39.1516,39.1516,15800.0
2009-10-06 11:45:00,55.55,55.61,55.55,55.58,18000.0,39.1375,39.1798,39.1375,39.1587,18000.0
2009-10-06 11:50:00,55.58,55.61,55.52,55.54,14700.0,39.1587,39.1798,39.1164,39.1305,14700.0
2009-10-06 11:55:00,55.54,55.6,55.54,55.6,18900.0,39.1305,39.1727,39.1305,39.1727,18900.0
2009-10-06 12:00:00,55.6,55.65,55.58,55.64,16200.0,39.1727,39.208,39.1587,39.2009,16200.0
2009-10-06 12:05:00,55.64,55.66,55.62,55.64,10700.0,39.2009,39.215,39.1868,39.2009,10700.0
2009-10-06 12:10:00,55.64,55.65,55.6,55.61,10000.0,39.2009,39.208,39.1727,39.1798,10000.0
2009-10-06 12:15:00,55.62,55.66,55.62,55.64,16400.0,39.1868,39.215,39.1868,39.2009,16400.0
2009-10-06 12:20:00,55.64,55.66,55.59,55.63,28900.0,39.2009,39.215,39.1657,39.1939,28900.0
2009-10-06 12:25:00,55.62,55.64,55.59,55.61,15000.0,39.1868,39.2009,39.1657,39.1798,15000.0
2009-10-06 12:30:00,55.6,55.62,55.59,55.61,56300.0,39.1727,39.1868,39.1657,39.1798,56300.0
2009-10-06 12:35:00,55.61,55.67,55.6,55.62,89300.0,39.1798,39.2221,39.1727,39.1868,89300.0
2009-10-06 12:40:00,55.62,55.66,55.61,55.63,67100.0,39.1868,39.215,39.1798,39.1939,67100.0
2009-10-06 12:45:00,55.62,55.62,55.5,55.5,69700.0,39.1868,39.1868,39.1023,39.1023,69700.0
2009-10-06 12:50:00,55.5,55.52,55.45,55.48,87900.0,39.1023,39.1164,39.0671,39.0882,87900.0
2009-10-06 12:55:00,55.47,55.5,55.41,55.43,70400.0,39.0812,39.1023,39.0389,39.053,70400.0
2009-10-06 13:00:00,55.43,55.43,55.37,55.42,24200.0,39.053,39.053,39.0107,39.0459,24200.0
2009-10-06 13:05:00,55.42,55.43,55.31,55.38,42300.0,39.0459,39.053,38.9684,39.0177,42300.0
2009-10-06 13:10:00,55.37,55.39,55.34,55.38,11600.0,39.0107,39.0248,38.9896,39.0177,11600.0
2009-10-06 13:15:00,55.38,55.46,55.35,55.44,9500.0,39.0177,39.0741,38.9966,39.06,9500.0
2009-10-06 13:20:00,55.45,55.46,55.4,55.42,15700.0,39.0671,39.0741,39.0318,39.0459,15700.0
2009-10-06 13:25:00,55.42,55.45,55.41,55.43,7800.0,39.0459,39.0671,39.0389,39.053,7800.0
2009-10-06 13:30:00,55.41,55.41,55.36,55.4,15000.0,39.0389,39.0389,39.0037,39.0318,15000.0
2009-10-06 13:35:00,55.4,55.46,55.4,55.42,99200.0,39.0318,39.0741,39.0318,39.0459,99200.0
2009-10-06 13:40:00,55.43,55.43,55.27,55.3,117900.0,39.053,39.053,38.9402,38.9614,117900.0
2009-10-06 13:45:00,55.3,55.32,55.26,55.28,23400.0,38.9614,38.9755,38.9332,38.9473,23400.0
2009-10-06 13:50:00,55.28,55.28,55.13,55.18,29600.0,38.9473,38.9473,38.8416,38.8768,29600.0
2009-10-06 13:55:00,55.18,55.27,55.18,55.21,27300.0,38.8768,38.9402,38.8768,38.898,27300.0
2009-10-06 14:00:00,55.21,55.22,55.07,55.07,15600.0,38.898,38.905,38.7993,38.7993,15600.0
2009-10-06 14:05:00,55.06,55.09,54.99,55.06,48200.0,38.7923,38.8134,38.743,38.7923,48200.0
2009-10-06 14:10:00,55.06,55.18,55.04,55.15,25300.0,38.7923,38.8768,38.7782,38.8557,25300.0
2009-10-06 14:15:00,55.15,55.15,55.08,55.08,34500.0,38.8557,38.8557,38.8064,38.8064,34500.0
2009-10-06 14:20:00,55.08,55.11,54.92,55.0,41200.0,38.8064,38.8275,38.6937,38.75,41200.0
2009-10-06 14:25:00,55.02,55.03,54.93,54.96,34600.0,38.7641,38.7712,38.7007,38.7218,34600.0
2009-10-06 14:30:00,54.95,55.05,54.91,55.04,41000.0,38.7148,38.7852,38.6866,38.7782,41000.0
2009-10-06 14:35:00,55.04,55.1,54.99,55.1,35400.0,38.7782,38.8205,38.743,38.8205,35400.0
2009-10-06 14:40:00,55.13,55.13,55.07,55.12,13700.0,38.8416,38.8416,38.7993,38.8346,13700.0
2009-10-06 14:45:00,55.11,55.19,55.1,55.16,13800.0,38.8275,38.8839,38.8205,38.8627,13800.0
2009-10-06 14:50:00,55.16,55.23,55.14,55.21,31700.0,38.8627,38.9121,38.8487,38.898,31700.0
2009-10-06 14:55:00,55.2,55.21,55.17,55.2,11200.0,38.8909,38.898,38.8698,38.8909,11200.0
2009-10-06 15:00:00,55.19,55.19,55.15,55.15,8100.0,38.8839,38.8839,38.8557,38.8557,8100.0
2009-10-06 15:05:00,55.16,55.35,55.16,55.34,20500.0,38.8627,38.9966,38.8627,38.9896,20500.0
2009-10-06 15:10:00,55.32,55.42,55.32,55.39,13600.0,38.9755,39.0459,38.9755,39.0248,13600.0
2009-10-06 15:15:00,55.39,55.45,55.38,55.4,19800.0,39.0248,39.0671,39.0177,39.0318,19800.0
2009-10-06 15:20:00,55.4,55.41,55.34,55.37,47200.0,39.0318,39.0389,38.9896,39.0107,47200.0
2009-10-06 15:25:00,55.37,55.47,55.37,55.42,47800.0,39.0107,39.0812,39.0107,39.0459,47800.0
2009-10-06 15:30:00,55.43,55.48,55.4,55.45,55400.0,39.053,39.0882,39.0318,39.0671,55400.0
2009-10-06 15:35:00,55.45,55.46,55.39,55.39,27400.0,39.0671,39.0741,39.0248,39.0248,27400.0
2009-10-06 15:40:00,55.39,55.39,55.24,55.28,26300.0,39.0248,39.0248,38.9191,38.9473,26300.0
2009-10-06 15:45:00,55.27,55.31,55.23,55.27,25300.0,38.9402,38.9684,38.9121,38.9402,25300.0
2009-10-06 15:50:00,55.27,55.36,55.23,55.32,36100.0,38.9402,39.0037,38.9121,38.9755,36100.0
2009-10-06 15:55:00,55.33,55.4,55.3,55.37,30300.0,38.9825,39.0318,38.9614,39.0107,30300.0
2009-10-07 09:30:00,55.27,55.3,55.16,55.3,43100.0,38.9402,38.9614,38.8627,38.9614,43100.0
2009-10-07 09:35:00,55.31,55.45,55.31,55.39,15800.0,38.9684,39.0671,38.9684,39.0248,15800.0
2009-10-07 09:40:00,55.39,55.42,55.19,55.21,31100.0,39.0248,39.0459,38.8839,38.898,31100.0
2009-10-07 09:45:00,55.2,55.27,55.08,55.13,33900.0,38.8909,38.9402,38.8064,38.8416,33900.0
2009-10-07 09:50:00,55.13,55.29,55.13,55.17,25600.0,38.8416,38.9543,38.8416,38.8698,25600.0
2009-10-07 09:55:00,55.21,55.38,55.2,55.32,18100.0,38.898,39.0177,38.8909,38.9755,18100.0
2009-10-07 10:00:00,55.34,55.36,55.25,55.3,39800.0,38.9896,39.0037,38.9262,38.9614,39800.0
2009-10-07 10:05:00,55.31,55.33,55.25,55.31,9600.0,38.9684,38.9825,38.9262,38.9684,9600.0
2009-10-07 10:10:00,55.38,55.41,55.36,55.4,11500.0,39.0177,39.0389,39.0037,39.0318,11500.0
2009-10-07 10:15:00,55.43,55.55,55.42,55.52,9300.0,39.053,39.1375,39.0459,39.1164,9300.0
2009-10-07 10:20:00,55.53,55.53,55.46,55.47,19700.0,39.1234,39.1234,39.0741,39.0812,19700.0
2009-10-07 10:25:00,55.48,55.48,55.43,55.44,14200.0,39.0882,39.0882,39.053,39.06,14200.0
2009-10-07 10:30:00,55.42,55.44,55.24,55.29,69600.0,39.0459,39.06,38.9191,38.9543,69600.0
2009-10-07 10:35:00,55.29,55.41,55.27,55.38,46200.0,38.9543,39.0389,38.9402,39.0177,46200.0
2009-10-07 10:40:00,55.37,55.44,55.36,55.4,13300.0,39.0107,39.06,39.0037,39.0318,13300.0
2009-10-07 10:45:00,55.41,55.42,55.27,55.29,12400.0,39.0389,39.0459,38.9402,38.9543,12400.0
2009-10-07 10:50:00,55.3,55.43,55.27,55.41,9200.0,38.9614,39.053,38.9402,39.0389,9200.0
2009-10-07 10:55:00,55.44,55.44,55.4,55.4,3100.0,39.06,39.06,39.0318,39.0318,3100.0
2009-10-07 11:00:00,55.42,55.57,55.42,55.56,4200.0,39.0459,39.1516,39.0459,39.1446,4200.0
2009-10-07 11:05:00,55.54,55.59,55.54,55.54,4600.0,39.1305,39.1657,39.1305,39.1305,4600.0
2009-10-07 11:10:00,55.53,55.55,55.46,55.46,5900.0,39.1234,39.1375,39.0741,39.0741,5900.0
2009-10-07 11:15:00,55.45,55.48,55.4,55.4,3500.0,39.0671,39.0882,39.0318,39.0318,3500.0
2009-10-07 11:20:00,55.41,55.46,55.41,55.44,2100.0,39.0389,39.0741,39.0389,39.06,2100.0
2009-10-07 11:25:00,55.46,55.46,55.4,55.42,9200.0,39.0741,39.0741,39.0318,39.0459,9200.0
2009-10-07 11:30:00,55.4,55.42,55.34,55.34,6000.0,39.0318,39.0459,38.9896,38.9896,6000.0
2009-10-07 11:35:00,55.35,55.35,55.31,55.33,7000.0,38.9966,38.9966,38.9684,38.9825,7000.0
2009-10-07 11:40:00,55.33,55.36,55.31,55.32,4000.0,38.9825,39.0037,38.9684,38.9755,4000.0
2009-10-07 11:45:00,55.35,55.37,55.28,55.32,11900.0,38.9966,39.0107,38.9473,38.9755,11900.0
2009-10-07 11:50:00,55.34,55.39,55.31,55.33,26700.0,38.9896,39.0248,38.9684,38.9825,26700.0
2009-10-07 11:55:00,55.33,55.33,55.23,55.23,21400.0,38.9825,38.9825,38.9121,38.9121,21400.0
2009-10-07 12:00:00,55.22,55.33,55.22,55.29,18900.0,38.905,38.9825,38.905,38.9543,18900.0
2009-10-07 12:05:00,55.3,55.34,55.3,55.34,4200.0,38.9614,38.9896,38.9614,38.9896,4200.0
2009-10-07 12:10:00,55.33,55.33,55.3,55.3,8300.0,38.9825,38.9825,38.9614,38.9614,8300.0
2009-10-07 12:15:00,55.31,55.34,55.31,55.33,3100.0,38.9684,38.9896,38.9684,38.9825,3100.0
2009-10-07 12:20:00,55.34,55.35,55.3,55.35,12400.0,38.9896,38.9966,38.9614,38.9966,12400.0
2009-10-07 12:25:00,55.35,55.35,55.32,55.32,4700.0,38.9966,38.9966,38.9755,38.9755,4700.0
2009-10-07 12:30:00,55.32,55.32,55.24,55.25,20500.0,38.9755,38.9755,38.9191,38.9262,20500.0
2009-10-07 12:35:00,55.27,55.27,55.23,55.23,3800.0,38.9402,38.9402,38.9121,38.9121,3800.0
2009-10-07 12:40:00,55.24,55.28,55.23,55.27,3600.0,38.9191,38.9473,38.9121,38.9402,3600.0
2009-10-07 12:45:00,55.25,55.31,55.25,55.31,2500.0,38.9262,38.9684,38.9262,38.9684,2500.0
2009-10-07 12:50:00,55.29,55.37,55.29,55.37,12700.0,38.9543,39.0107,38.9543,39.0107,12700.0
2009-10-07 12:55:00,55.36,55.4,55.35,55.4,9700.0,39.0037,39.0318,38.9966,39.0318,9700.0
2009-10-07 13:00:00,55.4,55.41,55.34,55.34,2600.0,39.0318,39.0389,38.9896,38.9896,2600.0
2009-10-07 13:05:00,55.3,55.31,55.27,55.28,2600.0,38.9614,38.9684,38.9402,38.9473,2600.0
2009-10-07 13:10:00,55.3,55.32,55.29,55.31,5500.0,38.9614,38.9755,38.9543,38.9684,5500.0
2009-10-07 13:15:00,55.31,55.37,55.3,55.36,5100.0,38.9684,39.0107,38.9614,39.0037,5100.0
2009-10-07 13:20:00,55.37,55.37,55.32,55.32,3500.0,39.0107,39.0107,38.9755,38.9755,3500.0
2009-10-07 13:25:00,55.34,55.37,55.33,55.36,3700.0,38.9896,39.0107,38.9825,39.0037,3700.0
2009-10-07 13:30:00,55.35,55.37,55.35,55.37,4400.0,38.9966,39.0107,38.9966,39.0107,4400.0
2009-10-07 13:35:00,55.37,55.42,55.37,55.41,5100.0,39.0107,39.0459,39.0107,39.0389,5100.0
2009-10-07 13:40:00,55.41,55.42,55.35,55.35,11800.0,39.0389,39.0459,38.9966,38.9966,11800.0
2009-10-07 13:45:00,55.35,55.35,55.29,55.31,8200.0,38.9966,38.9966,38.9543,38.9684,8200.0
2009-10-07 13:50:00,55.31,55.32,55.27,55.29,33400.0,38.9684,38.9755,38.9402,38.9543,33400.0
2009-10-07 13:55:00,55.32,55.37,55.32,55.35,10700.0,38.9755,39.0107,38.9755,38.9966,10700.0
2009-10-07 14:00:00,55.37,55.37,55.29,55.31,12400.0,39.0107,39.0107,38.9543,38.9684,12400.0
2009-10-07 14:05:00,55.31,55.31,55.25,55.26,15100.0,38.9684,38.9684,38.9262,38.9332,15100.0
2009-10-07 14:10:00,55.27,55.3,55.21,55.25,18900.0,38.9402,38.9614,38.898,38.9262,18900.0
2009-10-07 14:15:00,55.22,55.27,55.22,55.27,12800.0,38.905,38.9402,38.905,38.9402,12800.0
2009-10-07 14:20:00,55.27,55.28,55.21,55.23,34700.0,38.9402,38.9473,38.898,38.9121,34700.0
2009-10-07 14:25:00,55.22,55.27,55.22,55.26,16000.0,38.905,38.9402,38.905,38.9332,16000.0
2009-10-07 14:30:00,55.25,55.29,55.25,55.27,8100.0,38.9262,38.9543,38.9262,38.9402,8100.0
2009-10-07 14:35:00,55.26,55.3,55.26,55.3,3000.0,38.9332,38.9614,38.9332,38.9614,3000.0
2009-10-07 14:40:00,55.29,55.29,55.23,55.26,25500.0,38.9543,38.9543,38.9121,38.9332,25500.0
2009-10-07 14:45:00,55.26,55.4,55.26,55.35,21300.0,38.9332,39.0318,38.9332,38.9966,21300.0
2009-10-07 14:50:00,55.35,55.43,55.35,55.38,11400.0,38.9966,39.053,38.9966,39.0177,11400.0
2009-10-07 14:55:00,55.37,55.4,55.36,55.39,4500.0,39.0107,39.0318,39.0037,39.0248,4500.0
2009-10-07 15:00:00,55.38,55.38,55.31,55.33,10700.0,39.0177,39.0177,38.9684,38.9825,10700.0
2009-10-07 15:05:00,55.32,55.37,55.31,55.37,7600.0,38.9755,39.0107,38.9684,39.0107,7600.0
2009-10-07 15:10:00,55.39,55.44,55.38,55.43,14800.0,39.0248,39.06,39.0177,39.053,14800.0
2009-10-07 15:15:00,55.41,55.42,55.37,55.4,14000.0,39.0389,39.0459,39.0107,39.0318,14000.0
2009-10-07 15:20:00,55.41,55.41,55.35,55.35,8900.0,39.0389,39.0389,38.9966,38.9966,8900.0
2009-10-07 15:25:00,55.39,55.44,55.37,55.42,9600.0,39.0248,39.06,39.0107,39.0459,9600.0
2009-10-07 15:30:00,55.43,55.45,55.41,55.45,3500.0,39.053,39.0671,39.0389,39.0671,3500.0
2009-10-07 15:35:00,55.45,55.54,55.45,55.53,13500.0,39.0671,39.1305,39.0671,39.1234,13500.0
2009-10-07 15:40:00,55.52,55.57,55.49,55.49,54200.0,39.1164,39.1516,39.0952,39.0952,54200.0
2009-10-07 15:45:00,55.51,55.56,55.5,55.53,7000.0,39.1093,39.1446,39.1023,39.1234,7000.0
2009-10-07 15:50:00,55.54,55.58,55.51,55.53,52200.0,39.1305,39.1587,39.1093,39.1234,52200.0
2009-10-07 15:55:00,55.53,55.61,55.5,55.57,152700.0,39.1234,39.1798,39.1023,39.1516,152700.0
2009-10-08 09:30:00,55.9,56.05,55.87,55.88,117300.0,39.3841,39.4898,39.363,39.37,117300.0
2009-10-08 09:35:00,55.88,56.07,55.88,56.04,29500.0,39.37,39.5039,39.37,39.4827,29500.0
2009-10-08 09:40:00,56.03,56.07,55.98,56.04,25900.0,39.4757,39.5039,39.4405,39.4827,25900.0
2009-10-08 09:45:00,56.06,56.07,55.96,55.96,5200.0,39.4968,39.5039,39.4264,39.4264,5200.0
2009-10-08 09:50:00,55.92,55.93,55.85,55.93,15100.0,39.3982,39.4052,39.3489,39.4052,15100.0
2009-10-08 09:55:00,55.9,55.96,55.88,55.9,5600.0,39.3841,39.4264,39.37,39.3841,5600.0
2009-10-08 10:00:00,55.91,55.93,55.79,55.9,14500.0,39.3912,39.4052,39.3066,39.3841,14500.0
2009-10-08 10:05:00,55.9,55.9,55.77,55.86,21900.0,39.3841,39.3841,39.2925,39.3559,21900.0
2009-10-08 10:10:00,55.86,55.95,55.83,55.93,12000.0,39.3559,39.4193,39.3348,39.4052,12000.0
2009-10-08 10:15:00,55.94,55.97,55.92,55.94,3900.0,39.4123,39.4334,39.3982,39.4123,3900.0
2009-10-08 10:20:00,55.89,55.98,55.87,55.98,4800.0,39.3771,39.4405,39.363,39.4405,4800.0
2009-10-08 10:25:00,56.0,56.01,55.95,55.99,6800.0,39.4546,39.4616,39.4193,39.4475,6800.0
2009-10-08 10:30:00,55.96,56.05,55.96,55.99,12500.0,39.4264,39.4898,39.4264,39.4475,12500.0
2009-10-08 10:35:00,55.97,56.09,55.97,56.06,14600.0,39.4334,39.518,39.4334,39.4968,14600.0
2009-10-08 10:40:00,56.05,56.09,56.03,56.04,11500.0,39.4898,39.518,39.4757,39.4827,11500.0
2009-10-08 10:45:00,56.07,56.1,56.05,56.06,10700.0,39.5039,39.525,39.4898,39.4968,10700.0
2009-10-08 10:50:00,56.06,56.06,56.04,56.05,3300.0,39.4968,39.4968,39.4827,39.4898,3300.0
2009-10-08 10:55:00,56.07,56.11,56.06,56.07,29900.0,39.5039,39.5321,39.4968,39.5039,29900.0
2009-10-08 11:00:00,56.06,56.11,56.0,56.0,17900.0,39.4968,39.5321,39.4546,39.4546,17900.0
2009-10-08 11:05:00,56.0,56.09,56.0,56.09,16500.0,39.4546,39.518,39.4546,39.518,16500.0
2009-10-08 11:10:00,56.11,56.14,56.1,56.12,14500.0,39.5321,39.5532,39.525,39.5391,14500.0
2009-10-08 11:15:00,56.15,56.22,56.12,56.22,14500.0,39.5602,39.6096,39.5391,39.6096,14500.0
2009-10-08 11:20:00,56.22,56.32,56.21,56.3,22000.0,39.6096,39.68,39.6025,39.6659,22000.0
2009-10-08 11:25:00,56.3,56.3,56.22,56.25,8700.0,39.6659,39.6659,39.6096,39.6307,8700.0
2009-10-08 11:30:00,56.28,56.29,56.25,56.29,3100.0,39.6518,39.6589,39.6307,39.6589,3100.0
2009-10-08 11:35:00,56.3,56.32,56.29,56.32,4000.0,39.6659,39.68,39.6589,39.68,4000.0
2009-10-08 11:40:00,56.29,56.31,56.28,56.29,2500.0,39.6589,39.673,39.6518,39.6589,2500.0
2009-10-08 11:45:00,56.29,56.36,56.26,56.26,14700.0,39.6589,39.7082,39.6377,39.6377,14700.0
2009-10-08 11:50:00,56.26,56.31,56.25,56.28,14400.0,39.6377,39.673,39.6307,39.6518,14400.0
2009-10-08 11:55:00,56.27,56.29,56.25,56.29,12000.0,39.6448,39.6589,39.6307,39.6589,12000.0
2009-10-08 12:00:00,56.28,56.28,56.23,56.24,9200.0,39.6518,39.6518,39.6166,39.6237,9200.0
2009-10-08 12:05:00,56.24,56.25,56.21,56.21,7300.0,39.6237,39.6307,39.6025,39.6025,7300.0
2009-10-08 12:10:00,56.22,56.24,56.22,56.23,7400.0,39.6096,39.6237,39.6096,39.6166,7400.0
2009-10-08 12:15:00,56.23,56.28,56.23,56.26,5600.0,39.6166,39.6518,39.6166,39.6377,5600.0
2009-10-08 12:20:00,56.27,56.29,56.26,56.27,4000.0,39.6448,39.6589,39.6377,39.6448,4000.0
2009-10-08 12:25:00,56.29,56.36,56.28,56.33,12400.0,39.6589,39.7082,39.6518,39.6871,12400.0
2009-10-08 12:30:00,56.34,56.36,56.32,56.32,51100.0,39.6941,39.7082,39.68,39.68,51100.0
2009-10-08 12:35:00,56.31,56.33,56.28,56.28,5900.0,39.673,39.6871,39.6518,39.6518,5900.0
2009-10-08 12:40:00,56.3,56.35,56.28,56.34,22100.0,39.6659,39.7012,39.6518,39.6941,22100.0
2009-10-08 12:45:00,56.34,56.34,56.29,56.3,16700.0,39.6941,39.6941,39.6589,39.6659,16700.0
2009-10-08 12:50:00,56.29,56.32,56.28,56.31,11900.0,39.6589,39.68,39.6518,39.673,11900.0
2009-10-08 12:55:00,56.31,56.32,56.29,56.29,3900.0,39.673,39.68,39.6589,39.6589,3900.0
2009-10-08 13:00:00,56.29,56.29,56.23,56.24,37400.0,39.6589,39.6589,39.6166,39.6237,37400.0
2009-10-08 13:05:00,56.24,56.24,56.17,56.19,37700.0,39.6237,39.6237,39.5743,39.5884,37700.0
2009-10-08 13:10:00,56.18,56.19,56.09,56.12,29000.0,39.5814,39.5884,39.518,39.5391,29000.0
2009-10-08 13:15:00,56.13,56.19,56.13,56.19,4500.0,39.5462,39.5884,39.5462,39.5884,4500.0
2009-10-08 13:20:00,56.18,56.21,56.15,56.16,17300.0,39.5814,39.6025,39.5602,39.5673,17300.0
2009-10-08 13:25:00,56.18,56.18,56.15,56.16,8700.0,39.5814,39.5814,39.5602,39.5673,8700.0
2009-10-08 13:30:00,56.16,56.19,56.07,56.07,6100.0,39.5673,39.5884,39.5039,39.5039,6100.0
2009-10-08 13:35:00,56.09,56.13,56.0,56.0,19400.0,39.518,39.5462,39.4546,39.4546,19400.0
2009-10-08 13:40:00,56.02,56.13,56.01,56.12,18000.0,39.4687,39.5462,39.4616,39.5391,18000.0
2009-10-08 13:45:00,56.11,56.14,56.09,56.11,7400.0,39.5321,39.5532,39.518,39.5321,7400.0
2009-10-08 13:50:00,56.1,56.18,56.1,56.15,7800.0,39.525,39.5814,39.525,39.5602,7800.0
2009-10-08 13:55:00,56.15,56.21,56.14,56.17,24300.0,39.5602,39.6025,39.5532,39.5743,24300.0
2009-10-08 14:00:00,56.17,56.17,56.12,56.13,3400.0,39.5743,39.5743,39.5391,39.5462,3400.0
2009-10-08 14:05:00,56.14,56.2,56.12,56.16,12000.0,39.5532,39.5955,39.5391,39.5673,12000.0
2009-10-08 14:10:00,56.16,56.2,56.07,56.07,8100.0,39.5673,39.5955,39.5039,39.5039,8100.0
2009-10-08 14:15:00,56.08,56.12,56.05,56.05,5700.0,39.5109,39.5391,39.4898,39.4898,5700.0
2009-10-08 14:20:00,56.07,56.1,56.04,56.04,9900.0,39.5039,39.525,39.4827,39.4827,9900.0
2009-10-08 14:25:00,56.04,56.07,55.98,56.06,10200.0,39.4827,39.5039,39.4405,39.4968,10200.0
2009-10-08 14:30:00,56.06,56.13,56.03,56.13,5500.0,39.4968,39.5462,39.4757,39.5462,5500.0
2009-10-08 14:35:00,56.11,56.11,56.09,56.09,22600.0,39.5321,39.5321,39.518,39.518,22600.0
2009-10-08 14:40:00,56.09,56.09,56.02,56.07,5800.0,39.518,39.518,39.4687,39.5039,5800.0
2009-10-08 14:45:00,56.12,56.15,56.09,56.15,3700.0,39.5391,39.5602,39.518,39.5602,3700.0
2009-10-08 14:50:00,56.15,56.17,56.12,56.13,5000.0,39.5602,39.5743,39.5391,39.5462,5000.0
2009-10-08 14:55:00,56.14,56.15,56.12,56.12,8700.0,39.5532,39.5602,39.5391,39.5391,8700.0
2009-10-08 15:00:00,56.13,56.22,56.12,56.2,29800.0,39.5462,39.6096,39.5391,39.5955,29800.0
2009-10-08 15:05:00,56.2,56.25,56.18,56.24,4100.0,39.5955,39.6307,39.5814,39.6237,4100.0
2009-10-08 15:10:00,56.22,56.22,56.12,56.12,14800.0,39.6096,39.6096,39.5391,39.5391,14800.0
2009-10-08 15:15:00,56.13,56.17,56.12,56.17,12500.0,39.5462,39.5743,39.5391,39.5743,12500.0
2009-10-08 15:20:00,56.18,56.25,56.17,56.23,30300.0,39.5814,39.6307,39.5743,39.6166,30300.0
2009-10-08 15:25:00,56.24,56.24,56.13,56.14,30200.0,39.6237,39.6237,39.5462,39.5532,30200.0
2009-10-08 15:30:00,56.13,56.13,56.07,56.08,32300.0,39.5462,39.5462,39.5039,39.5109,32300.0
2009-10-08 15:35:00,56.09,56.1,56.01,56.05,18900.0,39.518,39.525,39.4616,39.4898,18900.0
2009-10-08 15:40:00,56.05,56.11,56.05,56.09,15500.0,39.4898,39.5321,39.4898,39.518,15500.0
2009-10-08 15:45:00,56.09,56.15,56.06,56.12,11600.0,39.518,39.5602,39.4968,39.5391,11600.0
2009-10-08 15:50:00,56.12,56.14,56.07,56.1,23700.0,39.5391,39.5532,39.5039,39.525,23700.0
2009-10-08 15:55:00,56.1,56.1,56.03,56.09,37000.0,39.525,39.525,39.4757,39.518,37000.0
2009-10-09 09:30:00,56.08,56.16,55.9,56.0,38700.0,39.5109,39.5673,39.3841,39.4546,38700.0
2009-10-09 09:35:00,56.01,56.03,55.96,56.03,18100.0,39.4616,39.4757,39.4264,39.4757,18100.0
2009-10-09 09:40:00,56.0,56.12,56.0,56.11,15100.0,39.4546,39.5391,39.4546,39.5321,15100.0
2009-10-09 09:45:00,56.11,56.17,56.11,56.12,12500.0,39.5321,39.5743,39.5321,39.5391,12500.0
2009-10-09 09:50:00,56.13,56.19,56.13,56.14,8600.0,39.5462,39.5884,39.5462,39.5532,8600.0
2009-10-09 09:55:00,56.18,56.2,56.18,56.2,8900.0,39.5814,39.5955,39.5814,39.5955,8900.0
2009-10-09 10:00:00,56.2,56.22,56.15,56.15,9700.0,39.5955,39.6096,39.5602,39.5602,9700.0
2009-10-09 10:05:00,56.15,56.19,56.14,56.16,5800.0,39.5602,39.5884,39.5532,39.5673,5800.0
2009-10-09 10:10:00,56.17,56.25,56.16,56.21,4700.0,39.5743,39.6307,39.5673,39.6025,4700.0
2009-10-09 10:15:00,56.19,56.19,56.12,56.12,14200.0,39.5884,39.5884,39.5391,39.5391,14200.0
2009-10-09 10:20:00,56.1,56.14,56.07,56.13,4400.0,39.525,39.5532,39.5039,39.5462,4400.0
2009-10-09 10:25:00,56.14,56.18,56.14,56.18,7000.0,39.5532,39.5814,39.5532,39.5814,7000.0
2009-10-09 10:30:00,56.19,56.25,56.19,56.24,11700.0,39.5884,39.6307,39.5884,39.6237,11700.0
2009-10-09 10:35:00,56.22,56.22,56.15,56.18,2500.0,39.6096,39.6096,39.5602,39.5814,2500.0
2009-10-09 10:40:00,56.16,56.18,56.15,56.16,3700.0,39.5673,39.5814,39.5602,39.5673,3700.0
2009-10-09 10:45:00,56.17,56.17,56.11,56.11,11900.0,39.5743,39.5743,39.5321,39.5321,11900.0
2009-10-09 10:50:00,56.12,56.18,56.12,56.17,3000.0,39.5391,39.5814,39.5391,39.5743,3000.0
2009-10-09 10:55:00,56.2,56.22,56.18,56.18,18000.0,39.5955,39.6096,39.5814,39.5814,18000.0
2009-10-09 11:00:00,56.18,56.19,56.14,56.19,4900.0,39.5814,39.5884,39.5532,39.5884,4900.0
2009-10-09 11:05:00,56.19,56.21,56.17,56.21,2400.0,39.5884,39.6025,39.5743,39.6025,2400.0
2009-10-09 11:10:00,56.21,56.22,56.18,56.18,5400.0,39.6025,39.6096,39.5814,39.5814,5400.0
2009-10-09 11:15:00,56.18,56.18,56.12,56.16,4200.0,39.5814,39.5814,39.5391,39.5673,4200.0
2009-10-09 11:20:00,56.19,56.27,56.19,56.24,135700.0,39.5884,39.6448,39.5884,39.6237,135700.0
2009-10-09 11:25:00,56.22,56.26,56.22,56.22,7300.0,39.6096,39.6377,39.6096,39.6096,7300.0
2009-10-09 11:30:00,56.19,56.25,56.17,56.23,10600.0,39.5884,39.6307,39.5743,39.6166,10600.0
2009-10-09 11:35:00,56.23,56.23,56.15,56.18,5200.0,39.6166,39.6166,39.5602,39.5814,5200.0
2009-10-09 11:40:00,56.17,56.19,56.14,56.14,2900.0,39.5743,39.5884,39.5532,39.5532,2900.0
2009-10-09 11:45:00,56.11,56.13,56.11,56.12,4400.0,39.5321,39.5462,39.5321,39.5391,4400.0
2009-10-09 11:50:00,56.09,56.17,56.09,56.13,54300.0,39.518,39.5743,39.518,39.5462,54300.0
2009-10-09 11:55:00,56.13,56.14,56.09,56.09,6800.0,39.5462,39.5532,39.518,39.518,6800.0
2009-10-09 12:00:00,56.11,56.11,56.08,56.08,2100.0,39.5321,39.5321,39.5109,39.5109,2100.0
2009-10-09 12:05:00,56.09,56.09,55.98,56.0,1600.0,39.518,39.518,39.4405,39.4546,1600.0
2009-10-09 12:10:00,56.01,56.01,55.98,55.98,8600.0,39.4616,39.4616,39.4405,39.4405,8600.0
2009-10-09 12:15:00,56.04,56.04,56.01,56.01,3400.0,39.4827,39.4827,39.4616,39.4616,3400.0
2009-10-09 12:20:00,56.01,56.02,55.97,55.97,3700.0,39.4616,39.4687,39.4334,39.4334,3700.0
2009-10-09 12:25:00,55.97,55.99,55.97,55.98,3400.0,39.4334,39.4475,39.4334,39.4405,3400.0
2009-10-09 12:30:00,55.97,56.02,55.97,56.0,4200.0,39.4334,39.4687,39.4334,39.4546,4200.0
2009-10-09 12:35:00,56.01,56.01,56.0,56.01,1200.0,39.4616,39.4616,39.4546,39.4616,1200.0
2009-10-09 12:40:00,56.02,56.05,56.01,56.02,4000.0,39.4687,39.4898,39.4616,39.4687,4000.0
2009-10-09 12:45:00,56.02,56.05,56.0,56.05,3500.0,39.4687,39.4898,39.4546,39.4898,3500.0
2009-10-09 12:50:00,56.04,56.11,56.04,56.11,1500.0,39.4827,39.5321,39.4827,39.5321,1500.0
2009-10-09 12:55:00,56.12,56.12,56.1,56.1,1900.0,39.5391,39.5391,39.525,39.525,1900.0
2009-10-09 13:00:00,56.13,56.15,56.11,56.11,4100.0,39.5462,39.5602,39.5321,39.5321,4100.0
2009-10-09 13:05:00,56.1,56.11,56.09,56.11,2700.0,39.525,39.5321,39.518,39.5321,2700.0
2009-10-09 13:10:00,56.11,56.12,56.09,56.11,1800.0,39.5321,39.5391,39.518,39.5321,1800.0
2009-10-09 13:15:00,56.1,56.15,56.1,56.15,10100.0,39.525,39.5602,39.525,39.5602,10100.0
2009-10-09 13:20:00,56.16,56.17,56.15,56.15,800.0,39.5673,39.5743,39.5602,39.5602,800.0
2009-10-09 13:25:00,56.15,56.18,56.15,56.15,50800.0,39.5602,39.5814,39.5602,39.5602,50800.0
2009-10-09 13:30:00,56.17,56.17,56.14,56.16,2800.0,39.5743,39.5743,39.5532,39.5673,2800.0
2009-10-09 13:35:00,56.16,56.16,56.14,56.14,4800.0,39.5673,39.5673,39.5532,39.5532,4800.0
2009-10-09 13:40:00,56.14,56.16,56.14,56.16,2800.0,39.5532,39.5673,39.5532,39.5673,2800.0
2009-10-09 13:45:00,56.14,56.15,56.1,56.13,3700.0,39.5532,39.5602,39.525,39.5462,3700.0
2009-10-09 13:50:00,56.13,56.15,56.12,56.14,6000.0,39.5462,39.5602,39.5391,39.5532,6000.0
2009-10-09 13:55:00,56.14,56.16,56.14,56.14,10500.0,39.5532,39.5673,39.5532,39.5532,10500.0
2009-10-09 14:00:00,56.13,56.13,56.12,56.12,400.0,39.5462,39.5462,39.5391,39.5391,400.0
2009-10-09 14:05:00,56.14,56.14,56.09,56.09,2500.0,39.5532,39.5532,39.518,39.518,2500.0
2009-10-09 14:10:00,56.08,56.11,56.06,56.09,14900.0,39.5109,39.5321,39.4968,39.518,14900.0
2009-10-09 14:15:00,56.09,56.11,56.08,56.09,4700.0,39.518,39.5321,39.5109,39.518,4700.0
2009-10-09 14:20:00,56.1,56.12,56.07,56.07,31700.0,39.525,39.5391,39.5039,39.5039,31700.0
2009-10-09 14:25:00,56.09,56.09,56.06,56.08,10800.0,39.518,39.518,39.4968,39.5109,10800.0
2009-10-09 14:30:00,56.1,56.12,56.08,56.1,4800.0,39.525,39.5391,39.5109,39.525,4800.0
2009-10-09 14:35:00,56.1,56.12,56.09,56.12,3400.0,39.525,39.5391,39.518,39.5391,3400.0
2009-10-09 14:40:00,56.12,56.13,56.1,56.1,3200.0,39.5391,39.5462,39.525,39.525,3200.0
2009-10-09 14:45:00,56.11,56.17,56.09,56.14,18100.0,39.5321,39.5743,39.518,39.5532,18100.0
2009-10-09 14:50:00,56.15,56.17,56.13,56.14,12400.0,39.5602,39.5743,39.5462,39.5532,12400.0
2009-10-09 14:55:00,56.14,56.19,56.14,56.18,3800.0,39.5532,39.5884,39.5532,39.5814,3800.0
2009-10-09 15:00:00,56.19,56.25,56.19,56.25,27900.0,39.5884,39.6307,39.5884,39.6307,27900.0
2009-10-09 15:05:00,56.27,56.28,56.24,56.28,11000.0,39.6448,39.6518,39.6237,39.6518,11000.0
2009-10-09 15:10:00,56.27,56.3,56.27,56.29,7500.0,39.6448,39.6659,39.6448,39.6589,7500.0
2009-10-09 15:15:00,56.29,56.29,56.21,56.22,9500.0,39.6589,39.6589,39.6025,39.6096,9500.0
2009-10-09 15:20:00,56.23,56.25,56.21,56.25,3600.0,39.6166,39.6307,39.6025,39.6307,3600.0
2009-10-09 15:25:00,56.26,56.27,56.24,56.25,4600.0,39.6377,39.6448,39.6237,39.6307,4600.0
2009-10-09 15:30:00,56.25,56.25,56.21,56.22,16900.0,39.6307,39.6307,39.6025,39.6096,16900.0
2009-10-09 15:35:00,56.21,56.26,56.21,56.26,8900.0,39.6025,39.6377,39.6025,39.6377,8900.0
2009-10-09 15:40:00,56.26,56.28,56.24,56.25,23000.0,39.6377,39.6518,39.6237,39.6307,23000.0
2009-10-09 15:45:00,56.25,56.26,56.19,56.22,3100.0,39.6307,39.6377,39.5884,39.6096,3100.0
2009-10-09 15:50:00,56.22,56.27,56.22,56.26,13600.0,39.6096,39.6448,39.6096,39.6377,13600.0
2009-10-09 15:55:00,56.26,56.35,56.25,56.35,37200.0,39.6377,39.7012,39.6307,39.7012,37200.0
2009-10-12 09:30:00,56.6,56.71,56.56,56.7,14400.0,39.8773,39.9548,39.8491,39.9477,14400.0
2009-10-12 09:35:00,56.69,56.76,56.69,56.7,5800.0,39.9407,39.99,39.9407,39.9477,5800.0
2009-10-12 09:40:00,56.7,56.75,56.69,56.74,6200.0,39.9477,39.983,39.9407,39.9759,6200.0
2009-10-12 09:45:00,56.74,56.76,56.72,56.72,13500.0,39.9759,39.99,39.9618,39.9618,13500.0
2009-10-12 09:50:00,56.71,56.76,56.71,56.73,1300.0,39.9548,39.99,39.9548,39.9689,1300.0
2009-10-12 09:55:00,56.78,56.78,56.77,56.77,300.0,40.0041,40.0041,39.9971,39.9971,300.0
2009-10-12 10:00:00,56.81,56.82,56.77,56.78,5600.0,40.0252,40.0323,39.9971,40.0041,5600.0
2009-10-12 10:05:00,56.79,56.8,56.77,56.79,13900.0,40.0112,40.0182,39.9971,40.0112,13900.0
2009-10-12 10:10:00,56.77,56.77,56.71,56.74,12400.0,39.9971,39.9971,39.9548,39.9759,12400.0
2009-10-12 10:15:00,56.74,56.77,56.63,56.66,27500.0,39.9759,39.9971,39.8984,39.9196,27500.0
2009-10-12 10:20:00,56.66,56.66,56.64,56.65,3800.0,39.9196,39.9196,39.9055,39.9125,3800.0
2009-10-12 10:25:00,56.66,56.7,56.66,56.7,3200.0,39.9196,39.9477,39.9196,39.9477,3200.0
2009-10-12 10:30:00,56.71,56.78,56.69,56.78,8000.0,39.9548,40.0041,39.9407,40.0041,8000.0
2009-10-12 10:35:00,56.77,56.77,56.72,56.72,5000.0,39.9971,39.9971,39.9618,39.9618,5000.0
2009-10-12 10:40:00,56.73,56.76,56.73,56.76,2400.0,39.9689,39.99,39.9689,39.99,2400.0
2009-10-12 10:45:00,56.76,56.79,56.76,56.76,10200.0,39.99,40.0112,39.99,39.99,10200.0
2009-10-12 10:50:00,56.74,56.76,56.74,56.76,5200.0,39.9759,39.99,39.9759,39.99,5200.0
2009-10-12 10:55:00,56.77,56.79,56.76,56.76,6200.0,39.9971,40.0112,39.99,39.99,6200.0
2009-10-12 11:00:00,56.77,56.78,56.74,56.77,9400.0,39.9971,40.0041,39.9759,39.9971,9400.0
2009-10-12 11:05:00,56.76,56.8,56.76,56.8,5800.0,39.99,40.0182,39.99,40.0182,5800.0
2009-10-12 11:10:00,56.78,56.79,56.77,56.79,4000.0,40.0041,40.0112,39.9971,40.0112,4000.0
2009-10-12 11:15:00,56.78,56.79,56.76,56.76,1500.0,40.0041,40.0112,39.99,39.99,1500.0
2009-10-12 11:20:00,56.77,56.78,56.75,56.75,9300.0,39.9971,40.0041,39.983,39.983,9300.0
2009-10-12 11:25:00,56.76,56.77,56.72,56.73,26900.0,39.99,39.9971,39.9618,39.9689,26900.0
2009-10-12 11:30:00,56.71,56.72,56.67,56.69,14400.0,39.9548,39.9618,39.9266,39.9407,14400.0
2009-10-12 11:35:00,56.68,56.74,56.68,56.74,5900.0,39.9337,39.9759,39.9337,39.9759,5900.0
2009-10-12 11:40:00,56.72,56.74,56.71,56.71,5300.0,39.9618,39.9759,39.9548,39.9548,5300.0
2009-10-12 11:45:00,56.73,56.74,56.7,56.7,5700.0,39.9689,39.9759,39.9477,39.9477,5700.0
2009-10-12 11:50:00,56.7,56.72,56.7,56.71,8200.0,39.9477,39.9618,39.9477,39.9548,8200.0
2009-10-12 11:55:00,56.7,56.72,56.7,56.71,3300.0,39.9477,39.9618,39.9477,39.9548,3300.0
2009-10-12 12:00:00,56.7,56.72,56.7,56.7,3900.0,39.9477,39.9618,39.9477,39.9477,3900.0
2009-10-12 12:05:00,56.71,56.73,56.71,56.72,5700.0,39.9548,39.9689,39.9548,39.9618,5700.0
2009-10-12 12:10:00,56.72,56.8,56.72,56.8,4100.0,39.9618,40.0182,39.9618,40.0182,4100.0
2009-10-12 12:15:00,56.79,56.8,56.76,56.76,5100.0,40.0112,40.0182,39.99,39.99,5100.0
2009-10-12 12:20:00,56.76,56.8,56.75,56.77,5400.0,39.99,40.0182,39.983,39.9971,5400.0
2009-10-12 12:25:00,56.76,56.78,56.74,56.75,8500.0,39.99,40.0041,39.9759,39.983,8500.0
2009-10-12 12:30:00,56.75,56.75,56.73,56.74,1900.0,39.983,39.983,39.9689,39.9759,1900.0
2009-10-12 12:35:00,56.75,56.76,56.75,56.76,200.0,39.983,39.99,39.983,39.99,200.0
2009-10-12 12:40:00,56.75,56.75,56.73,56.74,3300.0,39.983,39.983,39.9689,39.9759,3300.0
2009-10-12 12:45:00,56.73,56.75,56.73,56.74,1200.0,39.9689,39.983,39.9689,39.9759,1200.0
2009-10-12 12:50:00,56.75,56.77,56.75,56.77,1100.0,39.983,39.9971,39.983,39.9971,1100.0
2009-10-12 12:55:00,56.8,56.81,56.79,56.8,1900.0,40.0182,40.0252,40.0112,40.0182,1900.0
2009-10-12 13:00:00,56.8,56.81,56.79,56.81,1600.0,40.0182,40.0252,40.0112,40.0252,1600.0
2009-10-12 13:05:00,56.81,56.81,56.8,56.8,500.0,40.0252,40.0252,40.0182,40.0182,500.0
2009-10-12 13:10:00,56.81,56.82,56.79,56.8,16000.0,40.0252,40.0323,40.0112,40.0182,16000.0
2009-10-12 13:15:00,56.8,56.81,56.79,56.8,1400.0,40.0182,40.0252,40.0112,40.0182,1400.0
2009-10-12 13:20:00,56.79,56.81,56.78,56.78,2000.0,40.0112,40.0252,40.0041,40.0041,2000.0
2009-10-12 13:25:00,56.79,56.8,56.78,56.79,2200.0,40.0112,40.0182,40.0041,40.0112,2200.0
2009-10-12 13:30:00,56.78,56.79,56.76,56.76,6400.0,40.0041,40.0112,39.99,39.99,6400.0
2009-10-12 13:35:00,56.75,56.78,56.74,56.76,7100.0,39.983,40.0041,39.9759,39.99,7100.0
2009-10-12 13:40:00,56.8,56.8,56.78,56.8,7900.0,40.0182,40.0182,40.0041,40.0182,7900.0
2009-10-12 13:45:00,56.82,56.82,56.79,56.79,4100.0,40.0323,40.0323,40.0112,40.0112,4100.0
2009-10-12 13:50:00,56.81,56.81,56.78,56.81,2900.0,40.0252,40.0252,40.0041,40.0252,2900.0
2009-10-12 13:55:00,56.81,56.82,56.81,56.81,3700.0,40.0252,40.0323,40.0252,40.0252,3700.0
2009-10-12 14:00:00,56.81,56.82,56.79,56.79,4700.0,40.0252,40.0323,40.0112,40.0112,4700.0
2009-10-12 14:05:00,56.79,56.8,56.77,56.77,7400.0,40.0112,40.0182,39.9971,39.9971,7400.0
2009-10-12 14:10:00,56.75,56.75,56.68,56.68,20300.0,39.983,39.983,39.9337,39.9337,20300.0
2009-10-12 14:15:00,56.68,56.7,56.6,56.6,44900.0,39.9337,39.9477,39.8773,39.8773,44900.0
2009-10-12 14:20:00,56.6,56.62,56.51,56.57,34600.0,39.8773,39.8914,39.8139,39.8562,34600.0
2009-10-12 14:25:00,56.55,56.56,56.51,56.55,25900.0,39.8421,39.8491,39.8139,39.8421,25900.0
2009-10-12 14:30:00,56.55,56.55,56.45,56.47,15900.0,39.8421,39.8421,39.7716,39.7857,15900.0
2009-10-12 14:35:00,56.48,56.49,56.45,56.49,11000.0,39.7927,39.7998,39.7716,39.7998,11000.0
2009-10-12 14:40:00,56.48,56.55,56.48,56.53,13300.0,39.7927,39.8421,39.7927,39.828,13300.0
2009-10-12 14:45:00,56.53,56.56,56.53,56.55,8800.0,39.828,39.8491,39.828,39.8421,8800.0
2009-10-12 14:50:00,56.53,56.54,56.5,56.54,4900.0,39.828,39.835,39.8068,39.835,4900.0
2009-10-12 14:55:00,56.52,56.57,56.47,56.57,10800.0,39.8209,39.8562,39.7857,39.8562,10800.0
2009-10-12 15:00:00,56.57,56.63,56.57,56.59,12700.0,39.8562,39.8984,39.8562,39.8702,12700.0
2009-10-12 15:05:00,56.59,56.6,56.57,56.59,7200.0,39.8702,39.8773,39.8562,39.8702,7200.0
2009-10-12 15:10:00,56.62,56.63,56.58,56.58,5200.0,39.8914,39.8984,39.8632,39.8632,5200.0
2009-10-12 15:15:00,56.58,56.6,56.57,56.57,4000.0,39.8632,39.8773,39.8562,39.8562,4000.0
2009-10-12 15:20:00,56.58,56.64,56.58,56.63,8700.0,39.8632,39.9055,39.8632,39.8984,8700.0
2009-10-12 15:25:00,56.63,56.63,56.6,56.63,4300.0,39.8984,39.8984,39.8773,39.8984,4300.0
2009-10-12 15:30:00,56.65,56.69,56.64,56.65,6900.0,39.9125,39.9407,39.9055,39.9125,6900.0
2009-10-12 15:35:00,56.65,56.66,56.57,56.57,17600.0,39.9125,39.9196,39.8562,39.8562,17600.0
2009-10-12 15:40:00,56.58,56.59,56.55,56.58,25200.0,39.8632,39.8702,39.8421,39.8632,25200.0
2009-10-12 15:45:00,56.59,56.61,56.57,56.59,5700.0,39.8702,39.8843,39.8562,39.8702,5700.0
2009-10-12 15:50:00,56.59,56.64,56.58,56.64,42000.0,39.8702,39.9055,39.8632,39.9055,42000.0
2009-10-12 15:55:00,56.64,56.69,56.62,56.69,15400.0,39.9055,39.9407,39.8914,39.9407,15400.0
2009-10-13 09:30:00,56.45,56.54,56.45,56.51,15700.0,39.7716,39.835,39.7716,39.8139,15700.0
2009-10-13 09:35:00,56.51,56.56,56.5,56.51,14000.0,39.8139,39.8491,39.8068,39.8139,14000.0
2009-10-13 09:40:00,56.53,56.53,56.33,56.35,33000.0,39.828,39.828,39.6871,39.7012,33000.0
2009-10-13 09:45:00,56.36,56.41,56.34,56.37,23500.0,39.7082,39.7434,39.6941,39.7152,23500.0
2009-10-13 09:50:00,56.36,56.38,56.25,56.25,7200.0,39.7082,39.7223,39.6307,39.6307,7200.0
2009-10-13 09:55:00,56.25,56.26,56.17,56.19,13700.0,39.6307,39.6377,39.5743,39.5884,13700.0
2009-10-13 10:00:00,56.16,56.17,56.03,56.05,29700.0,39.5673,39.5743,39.4757,39.4898,29700.0
2009-10-13 10:05:00,56.03,56.14,56.02,56.13,32100.0,39.4757,39.5532,39.4687,39.5462,32100.0
2009-10-13 10:10:00,56.14,56.19,56.12,56.18,20100.0,39.5532,39.5884,39.5391,39.5814,20100.0
2009-10-13 10:15:00,56.18,56.2,56.14,56.18,25100.0,39.5814,39.5955,39.5532,39.5814,25100.0
2009-10-13 10:20:00,56.19,56.19,56.08,56.08,20300.0,39.5884,39.5884,39.5109,39.5109,20300.0
2009-10-13 10:25:00,56.07,56.22,56.07,56.22,12100.0,39.5039,39.6096,39.5039,39.6096,12100.0
2009-10-13 10:30:00,56.21,56.28,56.21,56.23,10600.0,39.6025,39.6518,39.6025,39.6166,10600.0
2009-10-13 10:35:00,56.26,56.27,56.23,56.23,4700.0,39.6377,39.6448,39.6166,39.6166,4700.0
2009-10-13 10:40:00,56.21,56.24,56.2,56.23,7200.0,39.6025,39.6237,39.5955,39.6166,7200.0
2009-10-13 10:45:00,56.23,56.25,56.21,56.21,2700.0,39.6166,39.6307,39.6025,39.6025,2700.0
2009-10-13 10:50:00,56.23,56.23,56.18,56.2,109200.0,39.6166,39.6166,39.5814,39.5955,109200.0
2009-10-13 10:55:00,56.2,56.29,56.19,56.26,111900.0,39.5955,39.6589,39.5884,39.6377,111900.0
2009-10-13 11:00:00,56.26,56.27,56.24,56.24,4200.0,39.6377,39.6448,39.6237,39.6237,4200.0
2009-10-13 11:05:00,56.25,56.25,56.15,56.2,27400.0,39.6307,39.6307,39.5602,39.5955,27400.0
2009-10-13 11:10:00,56.19,56.25,56.19,56.2,11700.0,39.5884,39.6307,39.5884,39.5955,11700.0
2009-10-13 11:15:00,56.21,56.21,56.17,56.2,2700.0,39.6025,39.6025,39.5743,39.5955,2700.0
2009-10-13 11:20:00,56.19,56.2,56.16,56.19,7200.0,39.5884,39.5955,39.5673,39.5884,7200.0
2009-10-13 11:25:00,56.2,56.26,56.2,56.25,4000.0,39.5955,39.6377,39.5955,39.6307,4000.0
2009-10-13 11:30:00,56.27,56.29,56.27,56.27,900.0,39.6448,39.6589,39.6448,39.6448,900.0
2009-10-13 11:35:00,56.26,56.35,56.25,56.34,4600.0,39.6377,39.7012,39.6307,39.6941,4600.0
2009-10-13 11:40:00,56.35,56.42,56.35,56.42,6100.0,39.7012,39.7505,39.7012,39.7505,6100.0
2009-10-13 11:45:00,56.45,56.5,56.43,56.47,6800.0,39.7716,39.8068,39.7575,39.7857,6800.0
2009-10-13 11:50:00,56.48,56.53,56.48,56.5,10100.0,39.7927,39.828,39.7927,39.8068,10100.0
2009-10-13 11:55:00,56.51,56.52,56.49,56.51,9600.0,39.8139,39.8209,39.7998,39.8139,9600.0
2009-10-13 12:00:00,56.52,56.53,56.51,56.53,6300.0,39.8209,39.828,39.8139,39.828,6300.0
2009-10-13 12:05:00,56.53,56.53,56.49,56.5,8500.0,39.828,39.828,39.7998,39.8068,8500.0
2009-10-13 12:10:00,56.5,56.55,56.49,56.52,22300.0,39.8068,39.8421,39.7998,39.8209,22300.0
2009-10-13 12:15:00,56.53,56.53,56.48,56.48,8400.0,39.828,39.828,39.7927,39.7927,8400.0
2009-10-13 12:20:00,56.46,56.46,56.37,56.41,6700.0,39.7787,39.7787,39.7152,39.7434,6700.0
2009-10-13 12:25:00,56.42,56.44,56.42,56.43,7700.0,39.7505,39.7646,39.7505,39.7575,7700.0
2009-10-13 12:30:00,56.43,56.45,56.42,56.43,6200.0,39.7575,39.7716,39.7505,39.7575,6200.0
2009-10-13 12:35:00,56.43,56.45,56.43,56.45,2600.0,39.7575,39.7716,39.7575,39.7716,2600.0
2009-10-13 12:40:00,56.44,56.45,56.41,56.41,4800.0,39.7646,39.7716,39.7434,39.7434,4800.0
2009-10-13 12:45:00,56.41,56.43,56.41,56.43,7500.0,39.7434,39.7575,39.7434,39.7575,7500.0
2009-10-13 12:50:00,56.42,56.47,56.42,56.47,1000.0,39.7505,39.7857,39.7505,39.7857,1000.0
2009-10-13 12:55:00,56.46,56.47,56.43,56.44,10600.0,39.7787,39.7857,39.7575,39.7646,10600.0
2009-10-13 13:00:00,56.44,56.46,56.44,56.44,1800.0,39.7646,39.7787,39.7646,39.7646,1800.0
2009-10-13 13:05:00,56.46,56.49,56.46,56.48,900.0,39.7787,39.7998,39.7787,39.7927,900.0
2009-10-13 13:10:00,56.5,56.5,56.46,56.47,1500.0,39.8068,39.8068,39.7787,39.7857,1500.0
2009-10-13 13:15:00,56.47,56.49,56.45,56.47,9000.0,39.7857,39.7998,39.7716,39.7857,9000.0
2009-10-13 13:20:00,56.48,56.49,56.45,56.45,8400.0,39.7927,39.7998,39.7716,39.7716,8400.0
2009-10-13 13:25:00,56.45,56.49,56.44,56.48,12600.0,39.7716,39.7998,39.7646,39.7927,12600.0
2009-10-13 13:30:00,56.48,56.48,56.46,56.46,6200.0,39.7927,39.7927,39.7787,39.7787,6200.0
2009-10-13 13:35:00,56.46,56.48,56.45,56.47,9900.0,39.7787,39.7927,39.7716,39.7857,9900.0
2009-10-13 13:40:00,56.47,56.47,56.43,56.43,6100.0,39.7857,39.7857,39.7575,39.7575,6100.0
2009-10-13 13:45:00,56.43,56.43,56.37,56.39,10800.0,39.7575,39.7575,39.7152,39.7293,10800.0
2009-10-13 13:50:00,56.37,56.4,56.37,56.4,5300.0,39.7152,39.7364,39.7152,39.7364,5300.0
2009-10-13 13:55:00,56.39,56.48,56.39,56.46,27200.0,39.7293,39.7927,39.7293,39.7787,27200.0
2009-10-13 14:00:00,56.47,56.47,56.38,56.38,7000.0,39.7857,39.7857,39.7223,39.7223,7000.0
2009-10-13 14:05:00,56.35,56.35,56.28,56.3,17500.0,39.7012,39.7012,39.6518,39.6659,17500.0
2009-10-13 14:10:00,56.29,56.35,56.26,56.31,21000.0,39.6589,39.7012,39.6377,39.673,21000.0
2009-10-13 14:15:00,56.33,56.35,56.33,56.35,5700.0,39.6871,39.7012,39.6871,39.7012,5700.0
2009-10-13 14:20:00,56.34,56.39,56.32,56.39,18700.0,39.6941,39.7293,39.68,39.7293,18700.0
2009-10-13 14:25:00,56.39,56.4,56.36,56.36,2100.0,39.7293,39.7364,39.7082,39.7082,2100.0
2009-10-13 14:30:00,56.39,56.39,56.35,56.36,5100.0,39.7293,39.7293,39.7012,39.7082,5100.0
2009-10-13 14:35:00,56.36,56.38,56.36,56.36,4500.0,39.7082,39.7223,39.7082,39.7082,4500.0
2009-10-13 14:40:00,56.37,56.45,56.37,56.43,7200.0,39.7152,39.7716,39.7152,39.7575,7200.0
2009-10-13 14:45:00,56.44,56.47,56.41,56.47,12600.0,39.7646,39.7857,39.7434,39.7857,12600.0
2009-10-13 14:50:00,56.47,56.48,56.43,56.46,10300.0,39.7857,39.7927,39.7575,39.7787,10300.0
2009-10-13 14:55:00,56.42,56.43,56.39,56.42,4700.0,39.7505,39.7575,39.7293,39.7505,4700.0
2009-10-13 15:00:00,56.41,56.47,56.39,56.47,11300.0,39.7434,39.7857,39.7293,39.7857,11300.0
2009-10-13 15:05:00,56.45,56.51,56.45,56.45,6300.0,39.7716,39.8139,39.7716,39.7716,6300.0
2009-10-13 15:10:00,56.45,56.48,56.43,56.46,10900.0,39.7716,39.7927,39.7575,39.7787,10900.0
2009-10-13 15:15:00,56.46,56.57,56.46,56.54,13200.0,39.7787,39.8562,39.7787,39.835,13200.0
2009-10-13 15:20:00,56.54,56.6,56.52,56.6,12400.0,39.835,39.8773,39.8209,39.8773,12400.0
2009-10-13 15:25:00,56.6,56.6,56.55,56.56,6300.0,39.8773,39.8773,39.8421,39.8491,6300.0
2009-10-13 15:30:00,56.55,56.57,56.53,56.54,7500.0,39.8421,39.8562,39.828,39.835,7500.0
2009-10-13 15:35:00,56.53,56.53,56.44,56.44,12300.0,39.828,39.828,39.7646,39.7646,12300.0
2009-10-13 15:40:00,56.44,56.49,56.44,56.46,6600.0,39.7646,39.7998,39.7646,39.7787,6600.0
2009-10-13 15:45:00,56.49,56.51,56.46,56.49,8600.0,39.7998,39.8139,39.7787,39.7998,8600.0
2009-10-13 15:50:00,56.48,56.53,56.46,56.47,12000.0,39.7927,39.828,39.7787,39.7857,12000.0
2009-10-13 15:55:00,56.46,56.5,56.46,56.5,52400.0,39.7787,39.8068,39.7787,39.8068,52400.0
2009-10-14 09:30:00,57.24,57.29,57.22,57.27,34100.0,40.3282,40.3634,40.3141,40.3493,34100.0
2009-10-14 09:35:00,57.26,57.27,57.17,57.2,28300.0,40.3423,40.3493,40.2789,40.3,28300.0
2009-10-14 09:40:00,57.18,57.23,57.15,57.22,40500.0,40.2859,40.3212,40.2648,40.3141,40500.0
2009-10-14 09:45:00,57.21,57.21,57.05,57.05,26500.0,40.3071,40.3071,40.1943,40.1943,26500.0
2009-10-14 09:50:00,57.06,57.2,57.06,57.2,17200.0,40.2014,40.3,40.2014,40.3,17200.0
2009-10-14 09:55:00,57.21,57.21,57.14,57.14,12900.0,40.3071,40.3071,40.2577,40.2577,12900.0
2009-10-14 10:00:00,57.15,57.18,57.03,57.1,46300.0,40.2648,40.2859,40.1802,40.2296,46300.0
2009-10-14 10:05:00,57.09,57.1,57.04,57.09,13200.0,40.2225,40.2296,40.1873,40.2225,13200.0
2009-10-14 10:10:00,57.08,57.13,57.08,57.11,11100.0,40.2155,40.2507,40.2155,40.2366,11100.0
2009-10-14 10:15:00,57.08,57.12,57.07,57.09,9500.0,40.2155,40.2437,40.2084,40.2225,9500.0
2009-10-14 10:20:00,57.1,57.1,56.97,56.98,41800.0,40.2296,40.2296,40.138,40.145,41800.0
2009-10-14 10:25:00,56.97,57.05,56.96,57.02,27800.0,40.138,40.1943,40.1309,40.1732,27800.0
2009-10-14 10:30:00,57.01,57.04,56.99,57.04,40400.0,40.1662,40.1873,40.1521,40.1873,40400.0
2009-10-14 10:35:00,57.06,57.12,57.06,57.1,18000.0,40.2014,40.2437,40.2014,40.2296,18000.0
2009-10-14 10:40:00,57.1,57.1,57.07,57.1,8400.0,40.2296,40.2296,40.2084,40.2296,8400.0
2009-10-14 10:45:00,57.08,57.13,57.06,57.12,37400.0,40.2155,40.2507,40.2014,40.2437,37400.0
2009-10-14 10:50:00,57.12,57.14,57.11,57.13,23400.0,40.2437,40.2577,40.2366,40.2507,23400.0
2009-10-14 10:55:00,57.13,57.21,57.13,57.19,19800.0,40.2507,40.3071,40.2507,40.293,19800.0
2009-10-14 11:00:00,57.17,57.22,57.17,57.2,45700.0,40.2789,40.3141,40.2789,40.3,45700.0
2009-10-14 11:05:00,57.21,57.23,57.17,57.21,56100.0,40.3071,40.3212,40.2789,40.3071,56100.0
2009-10-14 11:10:00,57.21,57.24,57.18,57.23,104800.0,40.3071,40.3282,40.2859,40.3212,104800.0
2009-10-14 11:15:00,57.23,57.26,57.21,57.25,100600.0,40.3212,40.3423,40.3071,40.3352,100600.0
2009-10-14 11:20:00,57.26,57.27,57.21,57.25,32100.0,40.3423,40.3493,40.3071,40.3352,32100.0
2009-10-14 11:25:00,57.26,57.31,57.25,57.27,18400.0,40.3423,40.3775,40.3352,40.3493,18400.0
2009-10-14 11:30:00,57.26,57.29,57.24,57.28,12200.0,40.3423,40.3634,40.3282,40.3564,12200.0
2009-10-14 11:35:00,57.28,57.29,57.26,57.26,4300.0,40.3564,40.3634,40.3423,40.3423,4300.0
2009-10-14 11:40:00,57.25,57.25,57.23,57.24,2600.0,40.3352,40.3352,40.3212,40.3282,2600.0
2009-10-14 11:45:00,57.26,57.28,57.24,57.26,21200.0,40.3423,40.3564,40.3282,40.3423,21200.0
2009-10-14 11:50:00,57.27,57.3,57.25,57.25,17000.0,40.3493,40.3705,40.3352,40.3352,17000.0
2009-10-14 11:55:00,57.26,57.26,57.22,57.23,150000.0,40.3423,40.3423,40.3141,40.3212,150000.0
2009-10-14 12:00:00,57.24,57.27,57.22,57.27,29600.0,40.3282,40.3493,40.3141,40.3493,29600.0
2009-10-14 12:05:00,57.27,57.29,57.26,57.28,11700.0,40.3493,40.3634,40.3423,40.3564,11700.0
2009-10-14 12:10:00,57.28,57.29,57.26,57.27,13100.0,40.3564,40.3634,40.3423,40.3493,13100.0
2009-10-14 12:15:00,57.27,57.27,57.22,57.22,4400.0,40.3493,40.3493,40.3141,40.3141,4400.0
2009-10-14 12:20:00,57.23,57.24,57.2,57.22,23300.0,40.3212,40.3282,40.3,40.3141,23300.0
2009-10-14 12:25:00,57.23,57.25,57.19,57.21,15900.0,40.3212,40.3352,40.293,40.3071,15900.0
2009-10-14 12:30:00,57.21,57.23,57.19,57.19,27100.0,40.3071,40.3212,40.293,40.293,27100.0
2009-10-14 12:35:00,57.19,57.21,57.18,57.21,12800.0,40.293,40.3071,40.2859,40.3071,12800.0
2009-10-14 12:40:00,57.21,57.23,57.2,57.2,1400.0,40.3071,40.3212,40.3,40.3,1400.0
2009-10-14 12:45:00,57.21,57.25,57.2,57.21,7700.0,40.3071,40.3352,40.3,40.3071,7700.0
2009-10-14 12:50:00,57.22,57.24,57.22,57.24,5100.0,40.3141,40.3282,40.3141,40.3282,5100.0
2009-10-14 12:55:00,57.24,57.27,57.24,57.27,4600.0,40.3282,40.3493,40.3282,40.3493,4600.0
2009-10-14 13:00:00,57.29,57.3,57.27,57.3,3600.0,40.3634,40.3705,40.3493,40.3705,3600.0
2009-10-14 13:05:00,57.31,57.34,57.31,57.32,3400.0,40.3775,40.3987,40.3775,40.3846,3400.0
2009-10-14 13:10:00,57.32,57.39,57.32,57.39,13100.0,40.3846,40.4339,40.3846,40.4339,13100.0
2009-10-14 13:15:00,57.39,57.39,57.35,57.37,16000.0,40.4339,40.4339,40.4057,40.4198,16000.0
2009-10-14 13:20:00,57.37,57.37,57.3,57.33,9600.0,40.4198,40.4198,40.3705,40.3916,9600.0
2009-10-14 13:25:00,57.33,57.33,57.31,57.31,400.0,40.3916,40.3916,40.3775,40.3775,400.0
2009-10-14 13:30:00,57.33,57.33,57.31,57.31,3800.0,40.3916,40.3916,40.3775,40.3775,3800.0
2009-10-14 13:35:00,57.31,57.35,57.31,57.32,3800.0,40.3775,40.4057,40.3775,40.3846,3800.0
2009-10-14 13:40:00,57.34,57.36,57.33,57.34,6100.0,40.3987,40.4127,40.3916,40.3987,6100.0
2009-10-14 13:45:00,57.33,57.33,57.3,57.3,9600.0,40.3916,40.3916,40.3705,40.3705,9600.0
2009-10-14 13:50:00,57.3,57.33,57.3,57.32,8400.0,40.3705,40.3916,40.3705,40.3846,8400.0
2009-10-14 13:55:00,57.35,57.35,57.32,57.35,18000.0,40.4057,40.4057,40.3846,40.4057,18000.0
2009-10-14 14:00:00,57.35,57.37,57.31,57.34,25500.0,40.4057,40.4198,40.3775,40.3987,25500.0
2009-10-14 14:05:00,57.36,57.39,57.36,57.39,3800.0,40.4127,40.4339,40.4127,40.4339,3800.0
2009-10-14 14:10:00,57.38,57.38,57.29,57.3,28500.0,40.4268,40.4268,40.3634,40.3705,28500.0
2009-10-14 14:15:00,57.32,57.37,57.31,57.37,18300.0,40.3846,40.4198,40.3775,40.4198,18300.0
2009-10-14 14:20:00,57.36,57.39,57.34,57.39,13900.0,40.4127,40.4339,40.3987,40.4339,13900.0
2009-10-14 14:25:00,57.39,57.42,57.33,57.34,11300.0,40.4339,40.455,40.3916,40.3987,11300.0
2009-10-14 14:30:00,57.34,57.37,57.33,57.37,6800.0,40.3987,40.4198,40.3916,40.4198,6800.0
2009-10-14 14:35:00,57.35,57.39,57.31,57.33,22600.0,40.4057,40.4339,40.3775,40.3916,22600.0
2009-10-14 14:40:00,57.32,57.34,57.31,57.31,13100.0,40.3846,40.3987,40.3775,40.3775,13100.0
2009-10-14 14:45:00,57.31,57.33,57.27,57.33,15000.0,40.3775,40.3916,40.3493,40.3916,15000.0
2009-10-14 14:50:00,57.34,57.34,57.3,57.33,13900.0,40.3987,40.3987,40.3705,40.3916,13900.0
2009-10-14 14:55:00,57.33,57.38,57.33,57.36,12300.0,40.3916,40.4268,40.3916,40.4127,12300.0
2009-10-14 15:00:00,57.36,57.47,57.36,57.45,14900.0,40.4127,40.4902,40.4127,40.4762,14900.0
2009-10-14 15:05:00,57.43,57.5,57.42,57.49,55200.0,40.4621,40.5114,40.455,40.5043,55200.0
2009-10-14 15:10:00,57.5,57.53,57.47,57.51,73600.0,40.5114,40.5325,40.4902,40.5184,73600.0
2009-10-14 15:15:00,57.51,57.54,57.5,57.53,17600.0,40.5184,40.5396,40.5114,40.5325,17600.0
2009-10-14 15:20:00,57.53,57.56,57.51,57.54,20100.0,40.5325,40.5537,40.5184,40.5396,20100.0
2009-10-14 15:25:00,57.55,57.64,57.54,57.62,28800.0,40.5466,40.61,40.5396,40.5959,28800.0
2009-10-14 15:30:00,57.62,57.64,57.61,57.62,30300.0,40.5959,40.61,40.5889,40.5959,30300.0
2009-10-14 15:35:00,57.62,57.68,57.62,57.67,25300.0,40.5959,40.6382,40.5959,40.6312,25300.0
2009-10-14 15:40:00,57.68,57.68,57.59,57.6,17300.0,40.6382,40.6382,40.5748,40.5818,17300.0
2009-10-14 15:45:00,57.6,57.62,57.55,57.57,19400.0,40.5818,40.5959,40.5466,40.5607,19400.0
2009-10-14 15:50:00,57.56,57.66,57.56,57.64,45400.0,40.5537,40.6241,40.5537,40.61,45400.0
2009-10-14 15:55:00,57.65,57.65,57.61,57.65,38300.0,40.6171,40.6171,40.5889,40.6171,38300.0
2009-10-15 09:30:00,57.3,57.32,57.25,57.31,25100.0,40.3705,40.3846,40.3352,40.3775,25100.0
2009-10-15 09:35:00,57.33,57.4,57.31,57.4,21000.0,40.3916,40.4409,40.3775,40.4409,21000.0
2009-10-15 09:40:00,57.4,57.42,57.34,57.35,12100.0,40.4409,40.455,40.3987,40.4057,12100.0
2009-10-15 09:45:00,57.38,57.41,57.36,57.39,2700.0,40.4268,40.448,40.4127,40.4339,2700.0
2009-10-15 09:50:00,57.37,57.45,57.37,57.4,10800.0,40.4198,40.4762,40.4198,40.4409,10800.0
2009-10-15 09:55:00,57.39,57.49,57.39,57.49,7500.0,40.4339,40.5043,40.4339,40.5043,7500.0
2009-10-15 10:00:00,57.46,57.47,57.33,57.37,53200.0,40.4832,40.4902,40.3916,40.4198,53200.0
2009-10-15 10:05:00,57.38,57.41,57.36,57.37,18700.0,40.4268,40.448,40.4127,40.4198,18700.0
2009-10-15 10:10:00,57.37,57.4,57.25,57.33,86800.0,40.4198,40.4409,40.3352,40.3916,86800.0
2009-10-15 10:15:00,57.33,57.35,57.31,57.35,47400.0,40.3916,40.4057,40.3775,40.4057,47400.0
2009-10-15 10:20:00,57.35,57.41,57.3,57.41,19100.0,40.4057,40.448,40.3705,40.448,19100.0
2009-10-15 10:25:00,57.38,57.41,57.31,57.32,16700.0,40.4268,40.448,40.3775,40.3846,16700.0
2009-10-15 10:30:00,57.29,57.36,57.27,57.34,46900.0,40.3634,40.4127,40.3493,40.3987,46900.0
2009-10-15 10:35:00,57.33,57.33,57.24,57.25,72700.0,40.3916,40.3916,40.3282,40.3352,72700.0
2009-10-15 10:40:00,57.24,57.26,57.2,57.24,138100.0,40.3282,40.3423,40.3,40.3282,138100.0
2009-10-15 10:45:00,57.25,57.27,57.2,57.23,7600.0,40.3352,40.3493,40.3,40.3212,7600.0
2009-10-15 10:50:00,57.23,57.3,57.21,57.3,18700.0,40.3212,40.3705,40.3071,40.3705,18700.0
2009-10-15 10:55:00,57.29,57.36,57.28,57.35,15500.0,40.3634,40.4127,40.3564,40.4057,15500.0
2009-10-15 11:00:00,57.35,57.42,57.35,57.38,129600.0,40.4057,40.455,40.4057,40.4268,129600.0
2009-10-15 11:05:00,57.37,57.41,57.37,57.39,34800.0,40.4198,40.448,40.4198,40.4339,34800.0
2009-10-15 11:10:00,57.4,57.43,57.4,57.4,7200.0,40.4409,40.4621,40.4409,40.4409,7200.0
2009-10-15 11:15:00,57.38,57.4,57.34,57.34,7600.0,40.4268,40.4409,40.3987,40.3987,7600.0
2009-10-15 11:20:00,57.31,57.34,57.26,57.31,70900.0,40.3775,40.3987,40.3423,40.3775,70900.0
2009-10-15 11:25:00,57.29,57.33,57.29,57.31,5500.0,40.3634,40.3916,40.3634,40.3775,5500.0
2009-10-15 11:30:00,57.29,57.34,57.29,57.29,14300.0,40.3634,40.3987,40.3634,40.3634,14300.0
2009-10-15 11:35:00,57.28,57.33,57.24,57.33,5700.0,40.3564,40.3916,40.3282,40.3916,5700.0
2009-10-15 11:40:00,57.34,57.36,57.33,57.34,3500.0,40.3987,40.4127,40.3916,40.3987,3500.0
2009-10-15 11:45:00,57.34,57.36,57.32,57.36,4700.0,40.3987,40.4127,40.3846,40.4127,4700.0
2009-10-15 11:50:00,57.37,57.41,57.37,57.39,14000.0,40.4198,40.448,40.4198,40.4339,14000.0
2009-10-15 11:55:00,57.39,57.41,57.37,57.4,5100.0,40.4339,40.448,40.4198,40.4409,5100.0
2009-10-15 12:00:00,57.39,57.44,57.39,57.43,4300.0,40.4339,40.4691,40.4339,40.4621,4300.0
2009-10-15 12:05:00,57.45,57.47,57.4,57.42,16200.0,40.4762,40.4902,40.4409,40.455,16200.0
2009-10-15 12:10:00,57.42,57.47,57.42,57.45,14600.0,40.455,40.4902,40.455,40.4762,14600.0
2009-10-15 12:15:00,57.43,57.5,57.43,57.5,4100.0,40.4621,40.5114,40.4621,40.5114,4100.0
2009-10-15 12:20:00,57.51,57.53,57.51,57.52,40600.0,40.5184,40.5325,40.5184,40.5255,40600.0
2009-10-15 12:25:00,57.52,57.52,57.46,57.46,7300.0,40.5255,40.5255,40.4832,40.4832,7300.0
2009-10-15 12:30:00,57.47,57.48,57.45,57.46,12800.0,40.4902,40.4973,40.4762,40.4832,12800.0
2009-10-15 12:35:00,57.45,57.48,57.45,57.47,11700.0,40.4762,40.4973,40.4762,40.4902,11700.0
2009-10-15 12:40:00,57.47,57.47,57.45,57.45,600.0,40.4902,40.4902,40.4762,40.4762,600.0
2009-10-15 12:45:00,57.45,57.45,57.4,57.44,10300.0,40.4762,40.4762,40.4409,40.4691,10300.0
2009-10-15 12:50:00,57.45,57.46,57.43,57.43,6600.0,40.4762,40.4832,40.4621,40.4621,6600.0
2009-10-15 12:55:00,57.44,57.44,57.41,57.43,3800.0,40.4691,40.4691,40.448,40.4621,3800.0
2009-10-15 13:00:00,57.43,57.43,57.41,57.42,5300.0,40.4621,40.4621,40.448,40.455,5300.0
2009-10-15 13:05:00,57.43,57.44,57.42,57.43,9600.0,40.4621,40.4691,40.455,40.4621,9600.0
2009-10-15 13:10:00,57.42,57.42,57.39,57.39,3000.0,40.455,40.455,40.4339,40.4339,3000.0
2009-10-15 13:15:00,57.4,57.45,57.4,57.44,9300.0,40.4409,40.4762,40.4409,40.4691,9300.0
2009-10-15 13:20:00,57.42,57.47,57.42,57.47,11100.0,40.455,40.4902,40.455,40.4902,11100.0
2009-10-15 13:25:00,57.47,57.52,57.46,57.52,15900.0,40.4902,40.5255,40.4832,40.5255,15900.0
2009-10-15 13:30:00,57.52,57.55,57.51,57.53,23800.0,40.5255,40.5466,40.5184,40.5325,23800.0
2009-10-15 13:35:00,57.53,57.54,57.5,57.54,22900.0,40.5325,40.5396,40.5114,40.5396,22900.0
2009-10-15 13:40:00,57.53,57.54,57.51,57.52,3700.0,40.5325,40.5396,40.5184,40.5255,3700.0
2009-10-15 13:45:00,57.52,57.52,57.46,57.49,23700.0,40.5255,40.5255,40.4832,40.5043,23700.0
2009-10-15 13:50:00,57.5,57.5,57.47,57.49,10700.0,40.5114,40.5114,40.4902,40.5043,10700.0
2009-10-15 13:55:00,57.49,57.53,57.46,57.49,53500.0,40.5043,40.5325,40.4832,40.5043,53500.0
2009-10-15 14:00:00,57.47,57.53,57.47,57.52,4900.0,40.4902,40.5325,40.4902,40.5255,4900.0
2009-10-15 14:05:00,57.52,57.56,57.52,57.54,7900.0,40.5255,40.5537,40.5255,40.5396,7900.0
2009-10-15 14:10:00,57.52,57.55,57.51,57.51,9200.0,40.5255,40.5466,40.5184,40.5184,9200.0
2009-10-15 14:15:00,57.5,57.56,57.48,57.56,10800.0,40.5114,40.5537,40.4973,40.5537,10800.0
2009-10-15 14:20:00,57.56,57.56,57.5,57.5,5800.0,40.5537,40.5537,40.5114,40.5114,5800.0
2009-10-15 14:25:00,57.5,57.52,57.48,57.51,8400.0,40.5114,40.5255,40.4973,40.5184,8400.0
2009-10-15 14:30:00,57.51,57.57,57.51,57.56,45900.0,40.5184,40.5607,40.5184,40.5537,45900.0
2009-10-15 14:35:00,57.59,57.62,57.58,57.6,53400.0,40.5748,40.5959,40.5677,40.5818,53400.0
2009-10-15 14:40:00,57.6,57.62,57.6,57.62,70900.0,40.5818,40.5959,40.5818,40.5959,70900.0
2009-10-15 14:45:00,57.61,57.62,57.58,57.62,62700.0,40.5889,40.5959,40.5677,40.5959,62700.0
2009-10-15 14:50:00,57.63,57.73,57.63,57.7,78000.0,40.603,40.6734,40.603,40.6523,78000.0
2009-10-15 14:55:00,57.71,57.71,57.64,57.69,81500.0,40.6593,40.6593,40.61,40.6452,81500.0
2009-10-15 15:00:00,57.68,57.69,57.66,57.68,67900.0,40.6382,40.6452,40.6241,40.6382,67900.0
2009-10-15 15:05:00,57.69,57.71,57.67,57.71,81900.0,40.6452,40.6593,40.6312,40.6593,81900.0
2009-10-15 15:10:00,57.71,57.74,57.66,57.67,65600.0,40.6593,40.6805,40.6241,40.6312,65600.0
2009-10-15 15:15:00,57.67,57.7,57.65,57.65,64500.0,40.6312,40.6523,40.6171,40.6171,64500.0
2009-10-15 15:20:00,57.65,57.65,57.57,57.57,94600.0,40.6171,40.6171,40.5607,40.5607,94600.0
2009-10-15 15:25:00,57.57,57.61,57.54,57.54,52400.0,40.5607,40.5889,40.5396,40.5396,52400.0
2009-10-15 15:30:00,57.54,57.6,57.54,57.59,127700.0,40.5396,40.5818,40.5396,40.5748,127700.0
2009-10-15 15:35:00,57.59,57.65,57.58,57.64,77300.0,40.5748,40.6171,40.5677,40.61,77300.0
2009-10-15 15:40:00,57.64,57.68,57.64,57.65,52900.0,40.61,40.6382,40.61,40.6171,52900.0
2009-10-15 15:45:00,57.64,57.69,57.61,57.67,84400.0,40.61,40.6452,40.5889,40.6312,84400.0
2009-10-15 15:50:00,57.67,57.74,57.66,57.71,91700.0,40.6312,40.6805,40.6241,40.6593,91700.0
2009-10-15 15:55:00,57.71,57.81,57.7,57.76,103100.0,40.6593,40.7298,40.6523,40.6946,103100.0
2009-10-16 09:30:00,57.28,57.29,57.09,57.16,39200.0,40.3564,40.3634,40.2225,40.2718,39200.0
2009-10-16 09:35:00,57.17,57.23,57.12,57.23,55200.0,40.2789,40.3212,40.2437,40.3212,55200.0
2009-10-16 09:40:00,57.27,57.29,57.21,57.23,29200.0,40.3493,40.3634,40.3071,40.3212,29200.0
2009-10-16 09:45:00,57.24,57.33,57.22,57.31,13900.0,40.3282,40.3916,40.3141,40.3775,13900.0
2009-10-16 09:50:00,57.3,57.34,57.23,57.28,29100.0,40.3705,40.3987,40.3212,40.3564,29100.0
2009-10-16 09:55:00,57.26,57.26,57.09,57.11,41400.0,40.3423,40.3423,40.2225,40.2366,41400.0
2009-10-16 10:00:00,57.1,57.1,56.92,56.94,44100.0,40.2296,40.2296,40.1027,40.1168,44100.0
2009-10-16 10:05:00,56.91,56.96,56.89,56.92,11100.0,40.0957,40.1309,40.0816,40.1027,11100.0
2009-10-16 10:10:00,56.92,56.96,56.89,56.94,5500.0,40.1027,40.1309,40.0816,40.1168,5500.0
2009-10-16 10:15:00,56.93,57.05,56.89,57.02,20200.0,40.1098,40.1943,40.0816,40.1732,20200.0
2009-10-16 10:20:00,57.04,57.1,57.03,57.06,10900.0,40.1873,40.2296,40.1802,40.2014,10900.0
2009-10-16 10:25:00,57.06,57.08,57.02,57.05,9900.0,40.2014,40.2155,40.1732,40.1943,9900.0
2009-10-16 10:30:00,57.04,57.04,57.0,57.0,8500.0,40.1873,40.1873,40.1591,40.1591,8500.0
2009-10-16 10:35:00,57.03,57.04,56.97,56.98,13700.0,40.1802,40.1873,40.138,40.145,13700.0
2009-10-16 10:40:00,56.95,56.96,56.86,56.93,13000.0,40.1239,40.1309,40.0605,40.1098,13000.0
2009-10-16 10:45:00,56.92,56.96,56.91,56.94,3600.0,40.1027,40.1309,40.0957,40.1168,3600.0
2009-10-16 10:50:00,56.95,56.95,56.88,56.89,11100.0,40.1239,40.1239,40.0746,40.0816,11100.0
2009-10-16 10:55:00,56.88,56.91,56.85,56.91,10100.0,40.0746,40.0957,40.0534,40.0957,10100.0
2009-10-16 11:00:00,56.9,57.0,56.9,56.98,5300.0,40.0887,40.1591,40.0887,40.145,5300.0
2009-10-16 11:05:00,57.02,57.03,56.98,56.99,6400.0,40.1732,40.1802,40.145,40.1521,6400.0
2009-10-16 11:10:00,56.97,57.01,56.96,57.0,6600.0,40.138,40.1662,40.1309,40.1591,6600.0
2009-10-16 11:15:00,57.01,57.08,57.01,57.08,9000.0,40.1662,40.2155,40.1662,40.2155,9000.0
2009-10-16 11:20:00,57.09,57.11,57.03,57.03,6700.0,40.2225,40.2366,40.1802,40.1802,6700.0
2009-10-16 11:25:00,57.05,57.09,57.02,57.09,15000.0,40.1943,40.2225,40.1732,40.2225,15000.0
2009-10-16 11:30:00,57.07,57.1,57.0,57.0,6400.0,40.2084,40.2296,40.1591,40.1591,6400.0
2009-10-16 11:35:00,57.0,57.02,56.99,57.0,7800.0,40.1591,40.1732,40.1521,40.1591,7800.0
2009-10-16 11:40:00,56.97,56.98,56.93,56.98,12500.0,40.138,40.145,40.1098,40.145,12500.0
2009-10-16 11:45:00,56.98,57.01,56.97,57.0,7200.0,40.145,40.1662,40.138,40.1591,7200.0
2009-10-16 11:50:00,56.99,57.0,56.95,56.97,7900.0,40.1521,40.1591,40.1239,40.138,7900.0
2009-10-16 11:55:00,56.96,57.06,56.96,57.05,11500.0,40.1309,40.2014,40.1309,40.1943,11500.0
2009-10-16 12:00:00,57.07,57.07,57.02,57.03,4400.0,40.2084,40.2084,40.1732,40.1802,4400.0
2009-10-16 12:05:00,57.05,57.08,57.04,57.07,11400.0,40.1943,40.2155,40.1873,40.2084,11400.0
2009-10-16 12:10:00,57.06,57.1,57.06,57.06,5800.0,40.2014,40.2296,40.2014,40.2014,5800.0
2009-10-16 12:15:00,57.08,57.09,57.04,57.05,10300.0,40.2155,40.2225,40.1873,40.1943,10300.0
2009-10-16 12:20:00,57.05,57.05,57.0,57.04,7100.0,40.1943,40.1943,40.1591,40.1873,7100.0
2009-10-16 12:25:00,57.04,57.07,56.99,57.0,16800.0,40.1873,40.2084,40.1521,40.1591,16800.0
2009-10-16 12:30:00,57.01,57.03,57.0,57.01,7000.0,40.1662,40.1802,40.1591,40.1662,7000.0
2009-10-16 12:35:00,57.0,57.04,57.0,57.04,14200.0,40.1591,40.1873,40.1591,40.1873,14200.0
2009-10-16 12:40:00,57.05,57.05,57.03,57.05,5500.0,40.1943,40.1943,40.1802,40.1943,5500.0
2009-10-16 12:45:00,57.05,57.05,56.97,57.04,22300.0,40.1943,40.1943,40.138,40.1873,22300.0
2009-10-16 12:50:00,57.05,57.09,57.05,57.09,9200.0,40.1943,40.2225,40.1943,40.2225,9200.0
2009-10-16 12:55:00,57.08,57.1,57.07,57.09,6700.0,40.2155,40.2296,40.2084,40.2225,6700.0
2009-10-16 13:00:00,57.08,57.09,57.06,57.09,2200.0,40.2155,40.2225,40.2014,40.2225,2200.0
2009-10-16 13:05:00,57.03,57.08,57.03,57.08,3800.0,40.1802,40.2155,40.1802,40.2155,3800.0
2009-10-16 13:10:00,57.08,57.16,57.07,57.16,13500.0,40.2155,40.2718,40.2084,40.2718,13500.0
2009-10-16 13:15:00,57.2,57.2,57.16,57.2,5200.0,40.3,40.3,40.2718,40.3,5200.0
2009-10-16 13:20:00,57.22,57.25,57.2,57.25,13100.0,40.3141,40.3352,40.3,40.3352,13100.0
2009-10-16 13:25:00,57.24,57.3,57.22,57.3,17200.0,40.3282,40.3705,40.3141,40.3705,17200.0
2009-10-16 13:30:00,57.3,57.31,57.27,57.27,14300.0,40.3705,40.3775,40.3493,40.3493,14300.0
2009-10-16 13:35:00,57.29,57.31,57.25,57.25,7500.0,40.3634,40.3775,40.3352,40.3352,7500.0
2009-10-16 13:40:00,57.26,57.3,57.26,57.28,20100.0,40.3423,40.3705,40.3423,40.3564,20100.0
2009-10-16 13:45:00,57.28,57.32,57.27,57.31,9000.0,40.3564,40.3846,40.3493,40.3775,9000.0
2009-10-16 13:50:00,57.32,57.35,57.27,57.28,21000.0,40.3846,40.4057,40.3493,40.3564,21000.0
2009-10-16 13:55:00,57.27,57.27,57.23,57.23,7600.0,40.3493,40.3493,40.3212,40.3212,7600.0
2009-10-16 14:00:00,57.23,57.25,57.2,57.2,25800.0,40.3212,40.3352,40.3,40.3,25800.0
2009-10-16 14:05:00,57.18,57.18,57.13,57.14,25200.0,40.2859,40.2859,40.2507,40.2577,25200.0
2009-10-16 14:10:00,57.14,57.2,57.12,57.2,7600.0,40.2577,40.3,40.2437,40.3,7600.0
2009-10-16 14:15:00,57.18,57.18,57.14,57.18,10800.0,40.2859,40.2859,40.2577,40.2859,10800.0
2009-10-16 14:20:00,57.19,57.26,57.18,57.26,17400.0,40.293,40.3423,40.2859,40.3423,17400.0
2009-10-16 14:25:00,57.28,57.28,57.24,57.26,7700.0,40.3564,40.3564,40.3282,40.3423,7700.0
2009-10-16 14:30:00,57.24,57.29,57.19,57.27,20800.0,40.3282,40.3634,40.293,40.3493,20800.0
2009-10-16 14:35:00,57.26,57.28,57.25,57.26,4500.0,40.3423,40.3564,40.3352,40.3423,4500.0
2009-10-16 14:40:00,57.25,57.25,57.22,57.22,5700.0,40.3352,40.3352,40.3141,40.3141,5700.0
2009-10-16 14:45:00,57.22,57.24,57.2,57.24,9100.0,40.3141,40.3282,40.3,40.3282,9100.0
2009-10-16 14:50:00,57.23,57.25,57.22,57.24,3700.0,40.3212,40.3352,40.3141,40.3282,3700.0
2009-10-16 14:55:00,57.24,57.24,57.21,57.24,5000.0,40.3282,40.3282,40.3071,40.3282,5000.0
2009-10-16 15:00:00,57.23,57.25,57.22,57.23,11900.0,40.3212,40.3352,40.3141,40.3212,11900.0
2009-10-16 15:05:00,57.24,57.27,57.22,57.23,12500.0,40.3282,40.3493,40.3141,40.3212,12500.0
2009-10-16 15:10:00,57.24,57.32,57.24,57.29,38400.0,40.3282,40.3846,40.3282,40.3634,38400.0
2009-10-16 15:15:00,57.31,57.33,57.25,57.26,19500.0,40.3775,40.3916,40.3352,40.3423,19500.0
2009-10-16 15:20:00,57.27,57.27,57.23,57.26,9800.0,40.3493,40.3493,40.3212,40.3423,9800.0
2009-10-16 15:25:00,57.26,57.3,57.23,57.29,38600.0,40.3423,40.3705,40.3212,40.3634,38600.0
2009-10-16 15:30:00,57.3,57.3,57.25,57.3,20600.0,40.3705,40.3705,40.3352,40.3705,20600.0
2009-10-16 15:35:00,57.3,57.4,57.3,57.36,38400.0,40.3705,40.4409,40.3705,40.4127,38400.0
2009-10-16 15:40:00,57.37,57.43,57.32,57.32,45500.0,40.4198,40.4621,40.3846,40.3846,45500.0
2009-10-16 15:45:00,57.33,57.35,57.25,57.27,19400.0,40.3916,40.4057,40.3352,40.3493,19400.0
2009-10-16 15:50:00,57.28,57.28,57.15,57.16,47400.0,40.3564,40.3564,40.2648,40.2718,47400.0
2009-10-16 15:55:00,57.16,57.21,57.15,57.19,27200.0,40.2718,40.3071,40.2648,40.293,27200.0
2009-10-19 09:30:00,57.34,57.35,57.25,57.28,22100.0,40.3987,40.4057,40.3352,40.3564,22100.0
2009-10-19 09:35:00,57.3,57.39,57.3,57.35,8500.0,40.3705,40.4339,40.3705,40.4057,8500.0
2009-10-19 09:40:00,57.36,57.41,57.27,57.27,14200.0,40.4127,40.448,40.3493,40.3493,14200.0
2009-10-19 09:45:00,57.27,57.27,57.17,57.27,15400.0,40.3493,40.3493,40.2789,40.3493,15400.0
2009-10-19 09:50:00,57.27,57.27,57.13,57.13,8000.0,40.3493,40.3493,40.2507,40.2507,8000.0
2009-10-19 09:55:00,57.13,57.15,57.09,57.14,12800.0,40.2507,40.2648,40.2225,40.2577,12800.0
2009-10-19 10:00:00,57.14,57.25,57.12,57.24,16900.0,40.2577,40.3352,40.2437,40.3282,16900.0
2009-10-19 10:05:00,57.26,57.3,57.25,57.27,25800.0,40.3423,40.3705,40.3352,40.3493,25800.0
2009-10-19 10:10:00,57.27,57.32,57.25,57.27,23300.0,40.3493,40.3846,40.3352,40.3493,23300.0
2009-10-19 10:15:00,57.27,57.27,57.19,57.23,16900.0,40.3493,40.3493,40.293,40.3212,16900.0
2009-10-19 10:20:00,57.22,57.45,57.22,57.4,25400.0,40.3141,40.4762,40.3141,40.4409,25400.0
2009-10-19 10:25:00,57.41,57.44,57.4,57.43,23600.0,40.448,40.4691,40.4409,40.4621,23600.0
2009-10-19 10:30:00,57.43,57.53,57.43,57.51,21600.0,40.4621,40.5325,40.4621,40.5184,21600.0
2009-10-19 10:35:00,57.51,57.52,57.5,57.52,3200.0,40.5184,40.5255,40.5114,40.5255,3200.0
2009-10-19 10:40:00,57.53,57.58,57.52,57.53,6200.0,40.5325,40.5677,40.5255,40.5325,6200.0
2009-10-19 10:45:00,57.58,57.62,57.55,57.58,63700.0,40.5677,40.5959,40.5466,40.5677,63700.0
2009-10-19 10:50:00,57.57,57.62,57.57,57.58,15200.0,40.5607,40.5959,40.5607,40.5677,15200.0
2009-10-19 10:55:00,57.59,57.65,57.57,57.57,16300.0,40.5748,40.6171,40.5607,40.5607,16300.0
2009-10-19 11:00:00,57.57,57.61,57.57,57.58,19100.0,40.5607,40.5889,40.5607,40.5677,19100.0
2009-10-19 11:05:00,57.59,57.59,57.56,57.57,4600.0,40.5748,40.5748,40.5537,40.5607,4600.0
2009-10-19 11:10:00,57.58,57.59,57.58,57.59,4100.0,40.5677,40.5748,40.5677,40.5748,4100.0
2009-10-19 11:15:00,57.59,57.64,57.59,57.63,10900.0,40.5748,40.61,40.5748,40.603,10900.0
2009-10-19 11:20:00,57.63,57.66,57.59,57.64,26900.0,40.603,40.6241,40.5748,40.61,26900.0
2009-10-19 11:25:00,57.66,57.73,57.65,57.71,46900.0,40.6241,40.6734,40.6171,40.6593,46900.0
2009-10-19 11:30:00,57.71,57.75,57.69,57.69,26600.0,40.6593,40.6875,40.6452,40.6452,26600.0
2009-10-19 11:35:00,57.69,57.71,57.68,57.68,12000.0,40.6452,40.6593,40.6382,40.6382,12000.0
2009-10-19 11:40:00,57.7,57.73,57.69,57.71,17000.0,40.6523,40.6734,40.6452,40.6593,17000.0
2009-10-19 11:45:00,57.71,57.73,57.71,57.73,10800.0,40.6593,40.6734,40.6593,40.6734,10800.0
2009-10-19 11:50:00,57.73,57.77,57.73,57.77,33500.0,40.6734,40.7016,40.6734,40.7016,33500.0
2009-10-19 11:55:00,57.77,57.79,57.75,57.75,22300.0,40.7016,40.7157,40.6875,40.6875,22300.0
2009-10-19 12:00:00,57.76,57.76,57.74,57.75,8900.0,40.6946,40.6946,40.6805,40.6875,8900.0
2009-10-19 12:05:00,57.75,57.76,57.72,57.75,6900.0,40.6875,40.6946,40.6664,40.6875,6900.0
2009-10-19 12:10:00,57.73,57.74,57.72,57.73,2500.0,40.6734,40.6805,40.6664,40.6734,2500.0
2009-10-19 12:15:00,57.72,57.74,57.72,57.74,1700.0,40.6664,40.6805,40.6664,40.6805,1700.0
2009-10-19 12:20:00,57.74,57.74,57.72,57.74,5200.0,40.6805,40.6805,40.6664,40.6805,5200.0
2009-10-19 12:25:00,57.74,57.76,57.73,57.73,13400.0,40.6805,40.6946,40.6734,40.6734,13400.0
2009-10-19 12:30:00,57.73,57.74,57.71,57.71,17200.0,40.6734,40.6805,40.6593,40.6593,17200.0
2009-10-19 12:35:00,57.71,57.72,57.71,57.71,4800.0,40.6593,40.6664,40.6593,40.6593,4800.0
2009-10-19 12:40:00,57.71,57.75,57.71,57.74,17500.0,40.6593,40.6875,40.6593,40.6805,17500.0
2009-10-19 12:45:00,57.75,57.78,57.75,57.77,10900.0,40.6875,40.7087,40.6875,40.7016,10900.0
2009-10-19 12:50:00,57.77,57.78,57.74,57.74,4100.0,40.7016,40.7087,40.6805,40.6805,4100.0
2009-10-19 12:55:00,57.76,57.76,57.75,57.76,7500.0,40.6946,40.6946,40.6875,40.6946,7500.0
2009-10-19 13:00:00,57.75,57.77,57.69,57.74,14000.0,40.6875,40.7016,40.6452,40.6805,14000.0
2009-10-19 13:05:00,57.76,57.78,57.76,57.77,4500.0,40.6946,40.7087,40.6946,40.7016,4500.0
2009-10-19 13:10:00,57.78,57.79,57.74,57.75,7700.0,40.7087,40.7157,40.6805,40.6875,7700.0
2009-10-19 13:15:00,57.75,57.75,57.69,57.7,16400.0,40.6875,40.6875,40.6452,40.6523,16400.0
2009-10-19 13:20:00,57.71,57.74,57.71,57.72,8100.0,40.6593,40.6805,40.6593,40.6664,8100.0
2009-10-19 13:25:00,57.72,57.78,57.71,57.74,18400.0,40.6664,40.7087,40.6593,40.6805,18400.0
2009-10-19 13:30:00,57.73,57.77,57.73,57.76,3700.0,40.6734,40.7016,40.6734,40.6946,3700.0
2009-10-19 13:35:00,57.77,57.89,57.76,57.85,38700.0,40.7016,40.7862,40.6946,40.758,38700.0
2009-10-19 13:40:00,57.84,57.86,57.81,57.82,21200.0,40.7509,40.765,40.7298,40.7368,21200.0
2009-10-19 13:45:00,57.81,57.81,57.75,57.77,9500.0,40.7298,40.7298,40.6875,40.7016,9500.0
2009-10-19 13:50:00,57.77,57.81,57.77,57.79,12000.0,40.7016,40.7298,40.7016,40.7157,12000.0
2009-10-19 13:55:00,57.79,57.81,57.79,57.81,6100.0,40.7157,40.7298,40.7157,40.7298,6100.0
2009-10-19 14:00:00,57.82,57.82,57.8,57.82,3700.0,40.7368,40.7368,40.7227,40.7368,3700.0
2009-10-19 14:05:00,57.83,57.84,57.81,57.83,2200.0,40.7439,40.7509,40.7298,40.7439,2200.0
2009-10-19 14:10:00,57.84,57.88,57.82,57.87,9100.0,40.7509,40.7791,40.7368,40.7721,9100.0
2009-10-19 14:15:00,57.89,57.91,57.87,57.88,31200.0,40.7862,40.8002,40.7721,40.7791,31200.0
2009-10-19 14:20:00,57.88,57.89,57.83,57.89,20000.0,40.7791,40.7862,40.7439,40.7862,20000.0
2009-10-19 14:25:00,57.89,57.9,57.85,57.87,4800.0,40.7862,40.7932,40.758,40.7721,4800.0
2009-10-19 14:30:00,57.9,57.9,57.84,57.85,35800.0,40.7932,40.7932,40.7509,40.758,35800.0
2009-10-19 14:35:00,57.84,57.85,57.82,57.84,13300.0,40.7509,40.758,40.7368,40.7509,13300.0
2009-10-19 14:40:00,57.84,57.85,57.83,57.84,4600.0,40.7509,40.758,40.7439,40.7509,4600.0
2009-10-19 14:45:00,57.84,57.84,57.8,57.82,12200.0,40.7509,40.7509,40.7227,40.7368,12200.0
2009-10-19 14:50:00,57.83,57.84,57.81,57.82,16400.0,40.7439,40.7509,40.7298,40.7368,16400.0
2009-10-19 14:55:00,57.83,57.88,57.83,57.88,22600.0,40.7439,40.7791,40.7439,40.7791,22600.0
2009-10-19 15:00:00,57.88,57.88,57.82,57.86,7400.0,40.7791,40.7791,40.7368,40.765,7400.0
2009-10-19 15:05:00,57.85,57.86,57.82,57.84,14400.0,40.758,40.765,40.7368,40.7509,14400.0
2009-10-19 15:10:00,57.84,57.87,57.8,57.82,18700.0,40.7509,40.7721,40.7227,40.7368,18700.0
2009-10-19 15:15:00,57.81,57.82,57.77,57.81,15700.0,40.7298,40.7368,40.7016,40.7298,15700.0
2009-10-19 15:20:00,57.81,57.81,57.75,57.75,11900.0,40.7298,40.7298,40.6875,40.6875,11900.0
2009-10-19 15:25:00,57.75,57.76,57.72,57.73,20800.0,40.6875,40.6946,40.6664,40.6734,20800.0
2009-10-19 15:30:00,57.74,57.79,57.72,57.72,31500.0,40.6805,40.7157,40.6664,40.6664,31500.0
2009-10-19 15:35:00,57.73,57.73,57.72,57.72,24400.0,40.6734,40.6734,40.6664,40.6664,24400.0
2009-10-19 15:40:00,57.72,57.77,57.69,57.76,21600.0,40.6664,40.7016,40.6452,40.6946,21600.0
2009-10-19 15:45:00,57.75,57.81,57.74,57.81,82400.0,40.6875,40.7298,40.6805,40.7298,82400.0
2009-10-19 15:50:00,57.79,57.82,57.77,57.8,68400.0,40.7157,40.7368,40.7016,40.7227,68400.0
2009-10-19 15:55:00,57.8,57.8,57.7,57.75,57700.0,40.7227,40.7227,40.6523,40.6875,57700.0
2009-10-20 09:30:00,57.81,57.85,57.61,57.67,43500.0,40.7298,40.758,40.5889,40.6312,43500.0
2009-10-20 09:35:00,57.66,57.75,57.51,57.55,38200.0,40.6241,40.6875,40.5184,40.5466,38200.0
2009-10-20 09:40:00,57.53,57.61,57.47,57.5,31900.0,40.5325,40.5889,40.4902,40.5114,31900.0
2009-10-20 09:45:00,57.5,57.61,57.44,57.6,32400.0,40.5114,40.5889,40.4691,40.5818,32400.0
2009-10-20 09:50:00,57.61,57.62,57.53,57.6,18200.0,40.5889,40.5959,40.5325,40.5818,18200.0
2009-10-20 09:55:00,57.62,57.63,57.53,57.6,20500.0,40.5959,40.603,40.5325,40.5818,20500.0
2009-10-20 10:00:00,57.62,57.68,57.6,57.62,9200.0,40.5959,40.6382,40.5818,40.5959,9200.0
2009-10-20 10:05:00,57.64,57.65,57.57,57.57,10700.0,40.61,40.6171,40.5607,40.5607,10700.0
2009-10-20 10:10:00,57.54,57.61,57.53,57.57,20200.0,40.5396,40.5889,40.5325,40.5607,20200.0
2009-10-20 10:15:00,57.57,57.57,57.36,57.4,54700.0,40.5607,40.5607,40.4127,40.4409,54700.0
2009-10-20 10:20:00,57.4,57.47,57.38,57.47,14500.0,40.4409,40.4902,40.4268,40.4902,14500.0
2009-10-20 10:25:00,57.46,57.5,57.46,57.47,7000.0,40.4832,40.5114,40.4832,40.4902,7000.0
2009-10-20 10:30:00,57.46,57.47,57.41,57.44,4900.0,40.4832,40.4902,40.448,40.4691,4900.0
2009-10-20 10:35:00,57.46,57.56,57.45,57.55,6600.0,40.4832,40.5537,40.4762,40.5466,6600.0
2009-10-20 10:40:00,57.55,57.58,57.49,57.49,11700.0,40.5466,40.5677,40.5043,40.5043,11700.0
2009-10-20 10:45:00,57.5,57.53,57.47,57.49,19000.0,40.5114,40.5325,40.4902,40.5043,19000.0
2009-10-20 10:50:00,57.49,57.59,57.48,57.58,14500.0,40.5043,40.5748,40.4973,40.5677,14500.0
2009-10-20 10:55:00,57.59,57.62,57.58,57.58,9700.0,40.5748,40.5959,40.5677,40.5677,9700.0
2009-10-20 11:00:00,57.59,57.6,57.56,57.56,12400.0,40.5748,40.5818,40.5537,40.5537,12400.0
2009-10-20 11:05:00,57.58,57.59,57.56,57.57,7300.0,40.5677,40.5748,40.5537,40.5607,7300.0
2009-10-20 11:10:00,57.57,57.59,57.49,57.5,5300.0,40.5607,40.5748,40.5043,40.5114,5300.0
2009-10-20 11:15:00,57.5,57.55,57.5,57.54,17500.0,40.5114,40.5466,40.5114,40.5396,17500.0
2009-10-20 11:20:00,57.53,57.56,57.51,57.53,5500.0,40.5325,40.5537,40.5184,40.5325,5500.0
2009-10-20 11:25:00,57.5,57.5,57.38,57.4,11000.0,40.5114,40.5114,40.4268,40.4409,11000.0
2009-10-20 11:30:00,57.42,57.43,57.38,57.38,4800.0,40.455,40.4621,40.4268,40.4268,4800.0
2009-10-20 11:35:00,57.39,57.39,57.23,57.24,25900.0,40.4339,40.4339,40.3212,40.3282,25900.0
2009-10-20 11:40:00,57.24,57.29,57.19,57.21,6700.0,40.3282,40.3634,40.293,40.3071,6700.0
2009-10-20 11:45:00,57.19,57.24,57.12,57.23,11900.0,40.293,40.3282,40.2437,40.3212,11900.0
2009-10-20 11:50:00,57.23,57.29,57.22,57.27,23700.0,40.3212,40.3634,40.3141,40.3493,23700.0
2009-10-20 11:55:00,57.25,57.28,57.22,57.24,5700.0,40.3352,40.3564,40.3141,40.3282,5700.0
2009-10-20 12:00:00,57.25,57.27,57.16,57.17,24800.0,40.3352,40.3493,40.2718,40.2789,24800.0
2009-10-20 12:05:00,57.18,57.19,57.09,57.17,31600.0,40.2859,40.293,40.2225,40.2789,31600.0
2009-10-20 12:10:00,57.17,57.23,57.14,57.23,23800.0,40.2789,40.3212,40.2577,40.3212,23800.0
2009-10-20 12:15:00,57.22,57.23,57.17,57.18,10900.0,40.3141,40.3212,40.2789,40.2859,10900.0
2009-10-20 12:20:00,57.19,57.21,57.17,57.19,8600.0,40.293,40.3071,40.2789,40.293,8600.0
2009-10-20 12:25:00,57.21,57.23,57.19,57.21,9800.0,40.3071,40.3212,40.293,40.3071,9800.0
2009-10-20 12:30:00,57.23,57.23,57.15,57.16,11500.0,40.3212,40.3212,40.2648,40.2718,11500.0
2009-10-20 12:35:00,57.16,57.16,57.06,57.09,19000.0,40.2718,40.2718,40.2014,40.2225,19000.0
2009-10-20 12:40:00,57.09,57.17,57.09,57.16,5700.0,40.2225,40.2789,40.2225,40.2718,5700.0
2009-10-20 12:45:00,57.17,57.2,57.15,57.17,10500.0,40.2789,40.3,40.2648,40.2789,10500.0
2009-10-20 12:50:00,57.18,57.24,57.17,57.2,8500.0,40.2859,40.3282,40.2789,40.3,8500.0
2009-10-20 12:55:00,57.22,57.23,57.2,57.2,2600.0,40.3141,40.3212,40.3,40.3,2600.0
2009-10-20 13:00:00,57.2,57.27,57.2,57.27,6000.0,40.3,40.3493,40.3,40.3493,6000.0
2009-10-20 13:05:00,57.24,57.28,57.24,57.24,6800.0,40.3282,40.3564,40.3282,40.3282,6800.0
2009-10-20 13:10:00,57.24,57.29,57.22,57.29,5700.0,40.3282,40.3634,40.3141,40.3634,5700.0
2009-10-20 13:15:00,57.29,57.3,57.24,57.24,6500.0,40.3634,40.3705,40.3282,40.3282,6500.0
2009-10-20 13:20:00,57.25,57.27,57.24,57.26,3000.0,40.3352,40.3493,40.3282,40.3423,3000.0
2009-10-20 13:25:00,57.26,57.28,57.23,57.28,5900.0,40.3423,40.3564,40.3212,40.3564,5900.0
2009-10-20 13:30:00,57.25,57.3,57.25,57.27,17500.0,40.3352,40.3705,40.3352,40.3493,17500.0
2009-10-20 13:35:00,57.27,57.27,57.24,57.25,16200.0,40.3493,40.3493,40.3282,40.3352,16200.0
2009-10-20 13:40:00,57.24,57.26,57.23,57.24,11500.0,40.3282,40.3423,40.3212,40.3282,11500.0
2009-10-20 13:45:00,57.26,57.32,57.25,57.32,10900.0,40.3423,40.3846,40.3352,40.3846,10900.0
2009-10-20 13:50:00,57.31,57.31,57.26,57.28,23500.0,40.3775,40.3775,40.3423,40.3564,23500.0
2009-10-20 13:55:00,57.25,57.26,57.14,57.17,21700.0,40.3352,40.3423,40.2577,40.2789,21700.0
2009-10-20 14:00:00,57.16,57.2,57.13,57.2,21200.0,40.2718,40.3,40.2507,40.3,21200.0
2009-10-20 14:05:00,57.2,57.28,57.2,57.24,8500.0,40.3,40.3564,40.3,40.3282,8500.0
2009-10-20 14:10:00,57.25,57.27,57.24,57.27,4700.0,40.3352,40.3493,40.3282,40.3493,4700.0
2009-10-20 14:15:00,57.27,57.36,57.27,57.36,27100.0,40.3493,40.4127,40.3493,40.4127,27100.0
2009-10-20 14:20:00,57.36,57.36,57.31,57.31,3600.0,40.4127,40.4127,40.3775,40.3775,3600.0
2009-10-20 14:25:00,57.31,57.31,57.25,57.28,19900.0,40.3775,40.3775,40.3352,40.3564,19900.0
2009-10-20 14:30:00,57.25,57.34,57.22,57.34,13600.0,40.3352,40.3987,40.3141,40.3987,13600.0
2009-10-20 14:35:00,57.33,57.38,57.31,57.37,42100.0,40.3916,40.4268,40.3775,40.4198,42100.0
2009-10-20 14:40:00,57.38,57.38,57.3,57.31,9800.0,40.4268,40.4268,40.3705,40.3775,9800.0
2009-10-20 14:45:00,57.32,57.34,57.3,57.31,5800.0,40.3846,40.3987,40.3705,40.3775,5800.0
2009-10-20 14:50:00,57.3,57.33,57.28,57.28,3400.0,40.3705,40.3916,40.3564,40.3564,3400.0
2009-10-20 14:55:00,57.3,57.32,57.26,57.32,9600.0,40.3705,40.3846,40.3423,40.3846,9600.0
2009-10-20 15:00:00,57.33,57.37,57.32,57.33,29800.0,40.3916,40.4198,40.3846,40.3916,29800.0
2009-10-20 15:05:00,57.34,57.34,57.23,57.25,39900.0,40.3987,40.3987,40.3212,40.3352,39900.0
2009-10-20 15:10:00,57.23,57.25,57.18,57.21,35600.0,40.3212,40.3352,40.2859,40.3071,35600.0
2009-10-20 15:15:00,57.22,57.24,57.17,57.24,27200.0,40.3141,40.3282,40.2789,40.3282,27200.0
2009-10-20 15:20:00,57.24,57.26,57.19,57.19,12000.0,40.3282,40.3423,40.293,40.293,12000.0
2009-10-20 15:25:00,57.18,57.24,57.18,57.24,10500.0,40.2859,40.3282,40.2859,40.3282,10500.0
2009-10-20 15:30:00,57.29,57.35,57.27,57.32,27300.0,40.3634,40.4057,40.3493,40.3846,27300.0
2009-10-20 15:35:00,57.32,57.35,57.31,57.32,5400.0,40.3846,40.4057,40.3775,40.3846,5400.0
2009-10-20 15:40:00,57.33,57.42,57.33,57.34,84300.0,40.3916,40.455,40.3916,40.3987,84300.0
2009-10-20 15:45:00,57.35,57.38,57.32,57.37,27000.0,40.4057,40.4268,40.3846,40.4198,27000.0
2009-10-20 15:50:00,57.37,57.38,57.32,57.35,43400.0,40.4198,40.4268,40.3846,40.4057,43400.0
2009-10-20 15:55:00,57.35,57.36,57.32,57.36,37800.0,40.4057,40.4127,40.3846,40.4127,37800.0
2009-10-21 09:30:00,57.28,57.34,57.24,57.31,23700.0,40.3564,40.3987,40.3282,40.3775,23700.0
2009-10-21 09:35:00,57.28,57.52,57.27,57.48,25000.0,40.3564,40.5255,40.3493,40.4973,25000.0
2009-10-21 09:40:00,57.49,57.56,57.46,57.56,22000.0,40.5043,40.5537,40.4832,40.5537,22000.0
2009-10-21 09:45:00,57.57,57.57,57.5,57.56,8000.0,40.5607,40.5607,40.5114,40.5537,8000.0
2009-10-21 09:50:00,57.55,57.73,57.54,57.7,35400.0,40.5466,40.6734,40.5396,40.6523,35400.0
2009-10-21 09:55:00,57.68,57.69,57.62,57.62,10500.0,40.6382,40.6452,40.5959,40.5959,10500.0
2009-10-21 10:00:00,57.64,57.76,57.62,57.76,17800.0,40.61,40.6946,40.5959,40.6946,17800.0
2009-10-21 10:05:00,57.75,57.82,57.74,57.78,6300.0,40.6875,40.7368,40.6805,40.7087,6300.0
2009-10-21 10:10:00,57.8,57.82,57.74,57.74,8500.0,40.7227,40.7368,40.6805,40.6805,8500.0
2009-10-21 10:15:00,57.78,57.85,57.74,57.74,5500.0,40.7087,40.758,40.6805,40.6805,5500.0
2009-10-21 10:20:00,57.75,57.75,57.7,57.7,3100.0,40.6875,40.6875,40.6523,40.6523,3100.0
2009-10-21 10:25:00,57.73,57.74,57.7,57.73,11300.0,40.6734,40.6805,40.6523,40.6734,11300.0
2009-10-21 10:30:00,57.75,57.82,57.67,57.78,30700.0,40.6875,40.7368,40.6312,40.7087,30700.0
2009-10-21 10:35:00,57.82,57.85,57.79,57.79,9100.0,40.7368,40.758,40.7157,40.7157,9100.0
2009-10-21 10:40:00,57.8,57.95,57.8,57.91,21200.0,40.7227,40.8284,40.7227,40.8002,21200.0
2009-10-21 10:45:00,57.92,57.93,57.84,57.84,9300.0,40.8073,40.8143,40.7509,40.7509,9300.0
2009-10-21 10:50:00,57.85,57.88,57.85,57.88,2200.0,40.758,40.7791,40.758,40.7791,2200.0
2009-10-21 10:55:00,57.88,57.9,57.76,57.78,3600.0,40.7791,40.7932,40.6946,40.7087,3600.0
2009-10-21 11:00:00,57.79,57.79,57.76,57.78,9600.0,40.7157,40.7157,40.6946,40.7087,9600.0
2009-10-21 11:05:00,57.76,57.79,57.74,57.78,5600.0,40.6946,40.7157,40.6805,40.7087,5600.0
2009-10-21 11:10:00,57.75,57.77,57.65,57.67,9400.0,40.6875,40.7016,40.6171,40.6312,9400.0
2009-10-21 11:15:00,57.66,57.69,57.66,57.69,2800.0,40.6241,40.6452,40.6241,40.6452,2800.0
2009-10-21 11:20:00,57.69,57.72,57.68,57.72,4700.0,40.6452,40.6664,40.6382,40.6664,4700.0
2009-10-21 11:25:00,57.71,57.82,57.71,57.81,6200.0,40.6593,40.7368,40.6593,40.7298,6200.0
2009-10-21 11:30:00,57.79,57.79,57.73,57.73,5300.0,40.7157,40.7157,40.6734,40.6734,5300.0
2009-10-21 11:35:00,57.73,57.8,57.73,57.78,7500.0,40.6734,40.7227,40.6734,40.7087,7500.0
2009-10-21 11:40:00,57.78,57.79,57.74,57.74,8700.0,40.7087,40.7157,40.6805,40.6805,8700.0
2009-10-21 11:45:00,57.77,57.77,57.66,57.67,8400.0,40.7016,40.7016,40.6241,40.6312,8400.0
2009-10-21 11:50:00,57.65,57.65,57.56,57.62,22200.0,40.6171,40.6171,40.5537,40.5959,22200.0
2009-10-21 11:55:00,57.64,57.65,57.62,57.65,8600.0,40.61,40.6171,40.5959,40.6171,8600.0
2009-10-21 12:00:00,57.65,57.7,57.64,57.67,7800.0,40.6171,40.6523,40.61,40.6312,7800.0
2009-10-21 12:05:00,57.66,57.66,57.62,57.62,59400.0,40.6241,40.6241,40.5959,40.5959,59400.0
2009-10-21 12:10:00,57.6,57.62,57.55,57.55,14900.0,40.5818,40.5959,40.5466,40.5466,14900.0
2009-10-21 12:15:00,57.55,57.6,57.55,57.6,10200.0,40.5466,40.5818,40.5466,40.5818,10200.0
2009-10-21 12:20:00,57.59,57.62,57.55,57.61,12900.0,40.5748,40.5959,40.5466,40.5889,12900.0
2009-10-21 12:25:00,57.61,57.66,57.58,57.65,4600.0,40.5889,40.6241,40.5677,40.6171,4600.0
2009-10-21 12:30:00,57.64,57.67,57.61,57.62,7800.0,40.61,40.6312,40.5889,40.5959,7800.0
2009-10-21 12:35:00,57.62,57.66,57.62,57.65,1400.0,40.5959,40.6241,40.5959,40.6171,1400.0
2009-10-21 12:40:00,57.65,57.67,57.65,57.67,1700.0,40.6171,40.6312,40.6171,40.6312,1700.0
2009-10-21 12:45:00,57.67,57.72,57.65,57.71,8200.0,40.6312,40.6664,40.6171,40.6593,8200.0
2009-10-21 12:50:00,57.71,57.72,57.69,57.72,2100.0,40.6593,40.6664,40.6452,40.6664,2100.0
2009-10-21 12:55:00,57.72,57.74,57.72,57.73,1200.0,40.6664,40.6805,40.6664,40.6734,1200.0
2009-10-21 13:00:00,57.72,57.73,57.68,57.69,6700.0,40.6664,40.6734,40.6382,40.6452,6700.0
2009-10-21 13:05:00,57.69,57.69,57.65,57.65,4900.0,40.6452,40.6452,40.6171,40.6171,4900.0
2009-10-21 13:10:00,57.67,57.71,57.67,57.7,4300.0,40.6312,40.6593,40.6312,40.6523,4300.0
2009-10-21 13:15:00,57.69,57.72,57.68,57.71,6800.0,40.6452,40.6664,40.6382,40.6593,6800.0
2009-10-21 13:20:00,57.73,57.73,57.69,57.69,7900.0,40.6734,40.6734,40.6452,40.6452,7900.0
2009-10-21 13:25:00,57.7,57.7,57.67,57.69,5400.0,40.6523,40.6523,40.6312,40.6452,5400.0
2009-10-21 13:30:00,57.7,57.7,57.64,57.64,7600.0,40.6523,40.6523,40.61,40.61,7600.0
2009-10-21 13:35:00,57.63,57.72,57.61,57.69,12100.0,40.603,40.6664,40.5889,40.6452,12100.0
2009-10-21 13:40:00,57.69,57.7,57.68,57.69,4100.0,40.6452,40.6523,40.6382,40.6452,4100.0
2009-10-21 13:45:00,57.69,57.7,57.66,57.68,6600.0,40.6452,40.6523,40.6241,40.6382,6600.0
2009-10-21 13:50:00,57.69,57.71,57.68,57.71,8200.0,40.6452,40.6593,40.6382,40.6593,8200.0
2009-10-21 13:55:00,57.72,57.78,57.72,57.77,12000.0,40.6664,40.7087,40.6664,40.7016,12000.0
2009-10-21 14:00:00,57.74,57.75,57.71,57.73,6200.0,40.6805,40.6875,40.6593,40.6734,6200.0
2009-10-21 14:05:00,57.72,57.78,57.69,57.77,17000.0,40.6664,40.7087,40.6452,40.7016,17000.0
2009-10-21 14:10:00,57.76,57.76,57.67,57.69,7200.0,40.6946,40.6946,40.6312,40.6452,7200.0
2009-10-21 14:15:00,57.67,57.67,57.57,57.62,9400.0,40.6312,40.6312,40.5607,40.5959,9400.0
2009-10-21 14:20:00,57.62,57.64,57.59,57.64,8000.0,40.5959,40.61,40.5748,40.61,8000.0
2009-10-21 14:25:00,57.65,57.67,57.62,57.62,6300.0,40.6171,40.6312,40.5959,40.5959,6300.0
2009-10-21 14:30:00,57.62,57.66,57.55,57.56,12900.0,40.5959,40.6241,40.5466,40.5537,12900.0
2009-10-21 14:35:00,57.57,57.62,57.57,57.6,6800.0,40.5607,40.5959,40.5607,40.5818,6800.0
2009-10-21 14:40:00,57.6,57.65,57.6,57.65,3600.0,40.5818,40.6171,40.5818,40.6171,3600.0
2009-10-21 14:45:00,57.63,57.74,57.63,57.72,16500.0,40.603,40.6805,40.603,40.6664,16500.0
2009-10-21 14:50:00,57.74,57.74,57.68,57.71,3000.0,40.6805,40.6805,40.6382,40.6593,3000.0
2009-10-21 14:55:00,57.7,57.74,57.69,57.72,11400.0,40.6523,40.6805,40.6452,40.6664,11400.0
2009-10-21 15:00:00,57.73,57.74,57.69,57.71,15400.0,40.6734,40.6805,40.6452,40.6593,15400.0
2009-10-21 15:05:00,57.71,57.75,57.71,57.73,12000.0,40.6593,40.6875,40.6593,40.6734,12000.0
2009-10-21 15:10:00,57.73,57.76,57.66,57.67,15900.0,40.6734,40.6946,40.6241,40.6312,15900.0
2009-10-21 15:15:00,57.67,57.67,57.57,57.6,19100.0,40.6312,40.6312,40.5607,40.5818,19100.0
2009-10-21 15:20:00,57.59,57.59,57.3,57.4,103700.0,40.5748,40.5748,40.3705,40.4409,103700.0
2009-10-21 15:25:00,57.41,57.42,57.26,57.3,43400.0,40.448,40.455,40.3423,40.3705,43400.0
2009-10-21 15:30:00,57.26,57.26,57.03,57.07,62300.0,40.3423,40.3423,40.1802,40.2084,62300.0
2009-10-21 15:35:00,57.08,57.14,56.96,57.12,100400.0,40.2155,40.2577,40.1309,40.2437,100400.0
2009-10-21 15:40:00,57.1,57.11,56.8,56.81,60500.0,40.2296,40.2366,40.0182,40.0252,60500.0
2009-10-21 15:45:00,56.81,56.93,56.8,56.84,48300.0,40.0252,40.1098,40.0182,40.0464,48300.0
2009-10-21 15:50:00,56.84,56.89,56.75,56.81,49100.0,40.0464,40.0816,39.983,40.0252,49100.0
2009-10-21 15:55:00,56.81,56.82,56.67,56.7,87800.0,40.0252,40.0323,39.9266,39.9477,87800.0
2009-10-22 09:30:00,56.68,56.78,56.61,56.69,72800.0,39.9337,40.0041,39.8843,39.9407,72800.0
2009-10-22 09:35:00,56.72,56.91,56.72,56.8,34000.0,39.9618,40.0957,39.9618,40.0182,34000.0
2009-10-22 09:40:00,56.81,56.88,56.66,56.67,61800.0,40.0252,40.0746,39.9196,39.9266,61800.0
2009-10-22 09:45:00,56.67,56.73,56.47,56.47,73100.0,39.9266,39.9689,39.7857,39.7857,73100.0
2009-10-22 09:50:00,56.47,56.54,56.39,56.53,28500.0,39.7857,39.835,39.7293,39.828,28500.0
2009-10-22 09:55:00,56.53,56.53,56.41,56.47,34200.0,39.828,39.828,39.7434,39.7857,34200.0
2009-10-22 10:00:00,56.51,56.54,56.28,56.42,44800.0,39.8139,39.835,39.6518,39.7505,44800.0
2009-10-22 10:05:00,56.42,56.5,56.37,56.44,16800.0,39.7505,39.8068,39.7152,39.7646,16800.0
2009-10-22 10:10:00,56.39,56.55,56.39,56.54,10000.0,39.7293,39.8421,39.7293,39.835,10000.0
2009-10-22 10:15:00,56.56,56.56,56.46,56.49,16700.0,39.8491,39.8491,39.7787,39.7998,16700.0
2009-10-22 10:20:00,56.49,56.68,56.49,56.62,80300.0,39.7998,39.9337,39.7998,39.8914,80300.0
2009-10-22 10:25:00,56.62,56.66,56.52,56.59,76800.0,39.8914,39.9196,39.8209,39.8702,76800.0
2009-10-22 10:30:00,56.6,56.68,56.5,56.53,25200.0,39.8773,39.9337,39.8068,39.828,25200.0
2009-10-22 10:35:00,56.52,56.59,56.5,56.52,17000.0,39.8209,39.8702,39.8068,39.8209,17000.0
2009-10-22 10:40:00,56.52,56.6,56.51,56.59,18100.0,39.8209,39.8773,39.8139,39.8702,18100.0
2009-10-22 10:45:00,56.6,56.62,56.49,56.51,14400.0,39.8773,39.8914,39.7998,39.8139,14400.0
2009-10-22 10:50:00,56.54,56.68,56.54,56.68,29400.0,39.835,39.9337,39.835,39.9337,29400.0
2009-10-22 10:55:00,56.7,56.75,56.7,56.73,23100.0,39.9477,39.983,39.9477,39.9689,23100.0
2009-10-22 11:00:00,56.75,56.81,56.73,56.75,31900.0,39.983,40.0252,39.9689,39.983,31900.0
2009-10-22 11:05:00,56.76,56.8,56.72,56.76,36300.0,39.99,40.0182,39.9618,39.99,36300.0
2009-10-22 11:10:00,56.75,56.81,56.73,56.79,10100.0,39.983,40.0252,39.9689,40.0112,10100.0
2009-10-22 11:15:00,56.79,56.79,56.7,56.73,28700.0,40.0112,40.0112,39.9477,39.9689,28700.0
2009-10-22 11:20:00,56.72,56.75,56.69,56.73,31500.0,39.9618,39.983,39.9407,39.9689,31500.0
2009-10-22 11:25:00,56.72,56.81,56.72,56.75,16300.0,39.9618,40.0252,39.9618,39.983,16300.0
2009-10-22 11:30:00,56.74,56.78,56.72,56.73,8600.0,39.9759,40.0041,39.9618,39.9689,8600.0
2009-10-22 11:35:00,56.73,56.77,56.71,56.73,8000.0,39.9689,39.9971,39.9548,39.9689,8000.0
2009-10-22 11:40:00,56.72,56.81,56.72,56.81,8500.0,39.9618,40.0252,39.9618,40.0252,8500.0
2009-10-22 11:45:00,56.81,56.86,56.78,56.82,168000.0,40.0252,40.0605,40.0041,40.0323,168000.0
2009-10-22 11:50:00,56.82,56.83,56.7,56.74,41800.0,40.0323,40.0393,39.9477,39.9759,41800.0
2009-10-22 11:55:00,56.73,56.75,56.68,56.73,8100.0,39.9689,39.983,39.9337,39.9689,8100.0
2009-10-22 12:00:00,56.72,56.76,56.7,56.76,7000.0,39.9618,39.99,39.9477,39.99,7000.0
2009-10-22 12:05:00,56.76,56.77,56.72,56.77,4100.0,39.99,39.9971,39.9618,39.9971,4100.0
2009-10-22 12:10:00,56.78,56.78,56.76,56.76,7500.0,40.0041,40.0041,39.99,39.99,7500.0
2009-10-22 12:15:00,56.76,56.77,56.73,56.73,3100.0,39.99,39.9971,39.9689,39.9689,3100.0
2009-10-22 12:20:00,56.74,56.74,56.69,56.69,8500.0,39.9759,39.9759,39.9407,39.9407,8500.0
2009-10-22 12:25:00,56.68,56.69,56.61,56.63,9000.0,39.9337,39.9407,39.8843,39.8984,9000.0
2009-10-22 12:30:00,56.64,56.74,56.64,56.72,15500.0,39.9055,39.9759,39.9055,39.9618,15500.0
2009-10-22 12:35:00,56.73,56.77,56.72,56.75,7600.0,39.9689,39.9971,39.9618,39.983,7600.0
2009-10-22 12:40:00,56.75,56.81,56.75,56.79,8700.0,39.983,40.0252,39.983,40.0112,8700.0
2009-10-22 12:45:00,56.79,56.93,56.79,56.87,36800.0,40.0112,40.1098,40.0112,40.0675,36800.0
2009-10-22 12:50:00,56.88,56.9,56.86,56.87,12000.0,40.0746,40.0887,40.0605,40.0675,12000.0
2009-10-22 12:55:00,56.88,56.88,56.86,56.87,12100.0,40.0746,40.0746,40.0605,40.0675,12100.0
2009-10-22 13:00:00,56.85,56.87,56.84,56.85,9600.0,40.0534,40.0675,40.0464,40.0534,9600.0
2009-10-22 13:05:00,56.85,56.86,56.84,56.84,1300.0,40.0534,40.0605,40.0464,40.0464,1300.0
2009-10-22 13:10:00,56.85,56.85,56.79,56.79,11000.0,40.0534,40.0534,40.0112,40.0112,11000.0
2009-10-22 13:15:00,56.79,56.8,56.77,56.79,35000.0,40.0112,40.0182,39.9971,40.0112,35000.0
2009-10-22 13:20:00,56.79,56.84,56.79,56.83,19400.0,40.0112,40.0464,40.0112,40.0393,19400.0
2009-10-22 13:25:00,56.82,56.84,56.81,56.83,13800.0,40.0323,40.0464,40.0252,40.0393,13800.0
2009-10-22 13:30:00,56.82,56.83,56.77,56.82,10200.0,40.0323,40.0393,39.9971,40.0323,10200.0
2009-10-22 13:35:00,56.81,56.86,56.8,56.85,14200.0,40.0252,40.0605,40.0182,40.0534,14200.0
2009-10-22 13:40:00,56.85,56.85,56.78,56.8,28000.0,40.0534,40.0534,40.0041,40.0182,28000.0
2009-10-22 13:45:00,56.8,56.83,56.78,56.81,29000.0,40.0182,40.0393,40.0041,40.0252,29000.0
2009-10-22 13:50:00,56.8,56.9,56.8,56.85,10200.0,40.0182,40.0887,40.0182,40.0534,10200.0
2009-10-22 13:55:00,56.85,56.88,56.83,56.88,8800.0,40.0534,40.0746,40.0393,40.0746,8800.0
2009-10-22 14:00:00,56.89,57.04,56.89,57.0,107700.0,40.0816,40.1873,40.0816,40.1591,107700.0
2009-10-22 14:05:00,57.0,57.07,56.99,57.05,12800.0,40.1591,40.2084,40.1521,40.1943,12800.0
2009-10-22 14:10:00,57.05,57.18,57.03,57.15,16600.0,40.1943,40.2859,40.1802,40.2648,16600.0
2009-10-22 14:15:00,57.18,57.22,57.14,57.15,18500.0,40.2859,40.3141,40.2577,40.2648,18500.0
2009-10-22 14:20:00,57.15,57.24,57.15,57.24,11300.0,40.2648,40.3282,40.2648,40.3282,11300.0
2009-10-22 14:25:00,57.23,57.25,57.19,57.23,28800.0,40.3212,40.3352,40.293,40.3212,28800.0
2009-10-22 14:30:00,57.22,57.3,57.22,57.22,50800.0,40.3141,40.3705,40.3141,40.3141,50800.0
2009-10-22 14:35:00,57.21,57.35,57.21,57.34,42100.0,40.3071,40.4057,40.3071,40.3987,42100.0
2009-10-22 14:40:00,57.34,57.34,57.25,57.25,24000.0,40.3987,40.3987,40.3352,40.3352,24000.0
2009-10-22 14:45:00,57.25,57.28,57.22,57.22,9400.0,40.3352,40.3564,40.3141,40.3141,9400.0
2009-10-22 14:50:00,57.23,57.25,57.21,57.24,9700.0,40.3212,40.3352,40.3071,40.3282,9700.0
2009-10-22 14:55:00,57.25,57.29,57.23,57.29,10500.0,40.3352,40.3634,40.3212,40.3634,10500.0
2009-10-22 15:00:00,57.3,57.36,57.26,57.34,31200.0,40.3705,40.4127,40.3423,40.3987,31200.0
2009-10-22 15:05:00,57.33,57.34,57.31,57.32,3900.0,40.3916,40.3987,40.3775,40.3846,3900.0
2009-10-22 15:10:00,57.34,57.37,57.3,57.32,23000.0,40.3987,40.4198,40.3705,40.3846,23000.0
2009-10-22 15:15:00,57.33,57.47,57.32,57.46,25400.0,40.3916,40.4902,40.3846,40.4832,25400.0
2009-10-22 15:20:00,57.45,57.54,57.44,57.54,19600.0,40.4762,40.5396,40.4691,40.5396,19600.0
2009-10-22 15:25:00,57.53,57.54,57.48,57.5,11100.0,40.5325,40.5396,40.4973,40.5114,11100.0
2009-10-22 15:30:00,57.51,57.51,57.44,57.47,31200.0,40.5184,40.5184,40.4691,40.4902,31200.0
2009-10-22 15:35:00,57.48,57.48,57.4,57.41,28600.0,40.4973,40.4973,40.4409,40.448,28600.0
2009-10-22 15:40:00,57.43,57.44,57.37,57.44,31000.0,40.4621,40.4691,40.4198,40.4691,31000.0
2009-10-22 15:45:00,57.44,57.45,57.4,57.43,20100.0,40.4691,40.4762,40.4409,40.4621,20100.0
2009-10-22 15:50:00,57.43,57.49,57.41,57.41,18800.0,40.4621,40.5043,40.448,40.448,18800.0
2009-10-22 15:55:00,57.41,57.42,57.37,57.39,21100.0,40.448,40.455,40.4198,40.4339,21100.0
2009-10-23 09:30:00,57.38,57.49,57.38,57.4,31800.0,40.4268,40.5043,40.4268,40.4409,31800.0
2009-10-23 09:35:00,57.44,57.47,57.21,57.35,61800.0,40.4691,40.4902,40.3071,40.4057,61800.0
2009-10-23 09:40:00,57.32,57.37,57.22,57.26,15200.0,40.3846,40.4198,40.3141,40.3423,15200.0
2009-10-23 09:45:00,57.24,57.28,57.17,57.28,13600.0,40.3282,40.3564,40.2789,40.3564,13600.0
2009-10-23 09:50:00,57.28,57.33,57.25,57.3,22800.0,40.3564,40.3916,40.3352,40.3705,22800.0
2009-10-23 09:55:00,57.29,57.3,57.18,57.28,24500.0,40.3634,40.3705,40.2859,40.3564,24500.0
2009-10-23 10:00:00,57.28,57.44,57.07,57.07,46200.0,40.3564,40.4691,40.2084,40.2084,46200.0
2009-10-23 10:05:00,57.08,57.08,57.0,57.05,6400.0,40.2155,40.2155,40.1591,40.1943,6400.0
2009-10-23 10:10:00,57.05,57.05,56.93,57.02,31700.0,40.1943,40.1943,40.1098,40.1732,31700.0
2009-10-23 10:15:00,57.04,57.1,56.95,57.07,6900.0,40.1873,40.2296,40.1239,40.2084,6900.0
2009-10-23 10:20:00,57.09,57.1,57.03,57.07,13100.0,40.2225,40.2296,40.1802,40.2084,13100.0
2009-10-23 10:25:00,57.1,57.1,56.99,57.09,8100.0,40.2296,40.2296,40.1521,40.2225,8100.0
2009-10-23 10:30:00,57.02,57.02,56.89,56.92,12900.0,40.1732,40.1732,40.0816,40.1027,12900.0
2009-10-23 10:35:00,56.88,56.99,56.87,56.98,23900.0,40.0746,40.1521,40.0675,40.145,23900.0
2009-10-23 10:40:00,57.01,57.03,56.96,56.98,5600.0,40.1662,40.1802,40.1309,40.145,5600.0
2009-10-23 10:45:00,56.95,56.97,56.85,56.96,13800.0,40.1239,40.138,40.0534,40.1309,13800.0
2009-10-23 10:50:00,56.92,56.95,56.89,56.95,11400.0,40.1027,40.1239,40.0816,40.1239,11400.0
2009-10-23 10:55:00,56.96,56.96,56.77,56.81,75900.0,40.1309,40.1309,39.9971,40.0252,75900.0
2009-10-23 11:00:00,56.79,56.83,56.76,56.77,31400.0,40.0112,40.0393,39.99,39.9971,31400.0
2009-10-23 11:05:00,56.76,56.84,56.76,56.84,8100.0,39.99,40.0464,39.99,40.0464,8100.0
2009-10-23 11:10:00,56.85,56.86,56.77,56.78,18500.0,40.0534,40.0605,39.9971,40.0041,18500.0
2009-10-23 11:15:00,56.78,56.78,56.51,56.52,49400.0,40.0041,40.0041,39.8139,39.8209,49400.0
2009-10-23 11:20:00,56.5,56.56,56.46,56.55,88900.0,39.8068,39.8491,39.7787,39.8421,88900.0
2009-10-23 11:25:00,56.56,56.63,56.56,56.6,22100.0,39.8491,39.8984,39.8491,39.8773,22100.0
2009-10-23 11:30:00,56.57,56.6,56.56,56.58,13100.0,39.8562,39.8773,39.8491,39.8632,13100.0
2009-10-23 11:35:00,56.56,56.68,56.56,56.66,23200.0,39.8491,39.9337,39.8491,39.9196,23200.0
2009-10-23 11:40:00,56.68,56.72,56.67,56.71,6500.0,39.9337,39.9618,39.9266,39.9548,6500.0
2009-10-23 11:45:00,56.71,56.71,56.63,56.69,3400.0,39.9548,39.9548,39.8984,39.9407,3400.0
2009-10-23 11:50:00,56.68,56.79,56.68,56.76,7400.0,39.9337,40.0112,39.9337,39.99,7400.0
2009-10-23 11:55:00,56.74,56.74,56.67,56.71,11000.0,39.9759,39.9759,39.9266,39.9548,11000.0
2009-10-23 12:00:00,56.72,56.8,56.71,56.77,9200.0,39.9618,40.0182,39.9548,39.9971,9200.0
2009-10-23 12:05:00,56.77,56.83,56.75,56.79,34000.0,39.9971,40.0393,39.983,40.0112,34000.0
2009-10-23 12:10:00,56.78,56.79,56.7,56.7,13900.0,40.0041,40.0112,39.9477,39.9477,13900.0
2009-10-23 12:15:00,56.69,56.69,56.64,56.69,3900.0,39.9407,39.9407,39.9055,39.9407,3900.0
2009-10-23 12:20:00,56.69,56.69,56.61,56.63,11900.0,39.9407,39.9407,39.8843,39.8984,11900.0
2009-10-23 12:25:00,56.64,56.69,56.61,56.68,9400.0,39.9055,39.9407,39.8843,39.9337,9400.0
2009-10-23 12:30:00,56.68,56.69,56.65,56.65,5500.0,39.9337,39.9407,39.9125,39.9125,5500.0
2009-10-23 12:35:00,56.62,56.75,56.62,56.74,5900.0,39.8914,39.983,39.8914,39.9759,5900.0
2009-10-23 12:40:00,56.74,56.75,56.72,56.74,6700.0,39.9759,39.983,39.9618,39.9759,6700.0
2009-10-23 12:45:00,56.79,56.86,56.78,56.85,9200.0,40.0112,40.0605,40.0041,40.0534,9200.0
2009-10-23 12:50:00,56.83,56.83,56.77,56.78,6700.0,40.0393,40.0393,39.9971,40.0041,6700.0
2009-10-23 12:55:00,56.8,56.8,56.7,56.7,4200.0,40.0182,40.0182,39.9477,39.9477,4200.0
2009-10-23 13:00:00,56.69,56.69,56.62,56.67,4700.0,39.9407,39.9407,39.8914,39.9266,4700.0
2009-10-23 13:05:00,56.66,56.68,56.63,56.67,31300.0,39.9196,39.9337,39.8984,39.9266,31300.0
2009-10-23 13:10:00,56.67,56.76,56.66,56.72,10800.0,39.9266,39.99,39.9196,39.9618,10800.0
2009-10-23 13:15:00,56.73,56.74,56.67,56.68,6000.0,39.9689,39.9759,39.9266,39.9337,6000.0
2009-10-23 13:20:00,56.67,56.67,56.52,56.55,12700.0,39.9266,39.9266,39.8209,39.8421,12700.0
2009-10-23 13:25:00,56.58,56.6,56.53,56.53,18900.0,39.8632,39.8773,39.828,39.828,18900.0
2009-10-23 13:30:00,56.53,56.54,56.32,56.38,32500.0,39.828,39.835,39.68,39.7223,32500.0
2009-10-23 13:35:00,56.4,56.41,56.35,56.38,20800.0,39.7364,39.7434,39.7012,39.7223,20800.0
2009-10-23 13:40:00,56.4,56.47,56.34,56.47,35100.0,39.7364,39.7857,39.6941,39.7857,35100.0
2009-10-23 13:45:00,56.47,56.47,56.37,56.4,15900.0,39.7857,39.7857,39.7152,39.7364,15900.0
2009-10-23 13:50:00,56.41,56.47,56.39,56.46,6000.0,39.7434,39.7857,39.7293,39.7787,6000.0
2009-10-23 13:55:00,56.46,56.47,56.4,56.43,7400.0,39.7787,39.7857,39.7364,39.7575,7400.0
2009-10-23 14:00:00,56.42,56.43,56.38,56.4,18700.0,39.7505,39.7575,39.7223,39.7364,18700.0
2009-10-23 14:05:00,56.36,56.44,56.28,56.41,61800.0,39.7082,39.7646,39.6518,39.7434,61800.0
2009-10-23 14:10:00,56.4,56.48,56.4,56.44,29100.0,39.7364,39.7927,39.7364,39.7646,29100.0
2009-10-23 14:15:00,56.47,56.48,56.44,56.45,24700.0,39.7857,39.7927,39.7646,39.7716,24700.0
2009-10-23 14:20:00,56.45,56.58,56.45,56.56,21000.0,39.7716,39.8632,39.7716,39.8491,21000.0
2009-10-23 14:25:00,56.54,56.56,56.5,56.52,10200.0,39.835,39.8491,39.8068,39.8209,10200.0
2009-10-23 14:30:00,56.51,56.53,56.43,56.5,25800.0,39.8139,39.828,39.7575,39.8068,25800.0
2009-10-23 14:35:00,56.49,56.54,56.48,56.54,12300.0,39.7998,39.835,39.7927,39.835,12300.0
2009-10-23 14:40:00,56.54,56.58,56.5,56.57,13400.0,39.835,39.8632,39.8068,39.8562,13400.0
2009-10-23 14:45:00,56.6,56.6,56.49,56.51,9400.0,39.8773,39.8773,39.7998,39.8139,9400.0
2009-10-23 14:50:00,56.53,56.54,56.41,56.41,18700.0,39.828,39.835,39.7434,39.7434,18700.0
2009-10-23 14:55:00,56.42,56.43,56.36,56.39,33900.0,39.7505,39.7575,39.7082,39.7293,33900.0
2009-10-23 15:00:00,56.4,56.4,56.33,56.33,14200.0,39.7364,39.7364,39.6871,39.6871,14200.0
2009-10-23 15:05:00,56.33,56.46,56.32,56.4,43000.0,39.6871,39.7787,39.68,39.7364,43000.0
2009-10-23 15:10:00,56.39,56.51,56.34,56.48,36300.0,39.7293,39.8139,39.6941,39.7927,36300.0
2009-10-23 15:15:00,56.48,56.51,56.41,56.46,28600.0,39.7927,39.8139,39.7434,39.7787,28600.0
2009-10-23 15:20:00,56.45,56.47,56.39,56.39,27200.0,39.7716,39.7857,39.7293,39.7293,27200.0
2009-10-23 15:25:00,56.4,56.4,56.32,56.38,27000.0,39.7364,39.7364,39.68,39.7223,27000.0
2009-10-23 15:30:00,56.39,56.4,56.29,56.33,38800.0,39.7293,39.7364,39.6589,39.6871,38800.0
2009-10-23 15:35:00,56.33,56.34,56.21,56.28,67700.0,39.6871,39.6941,39.6025,39.6518,67700.0
2009-10-23 15:40:00,56.28,56.36,56.24,56.36,69700.0,39.6518,39.7082,39.6237,39.7082,69700.0
2009-10-23 15:45:00,56.38,56.41,56.3,56.4,65800.0,39.7223,39.7434,39.6659,39.7364,65800.0
2009-10-23 15:50:00,56.4,56.48,56.38,56.46,59700.0,39.7364,39.7927,39.7223,39.7787,59700.0
2009-10-23 15:55:00,56.46,56.51,56.44,56.45,85900.0,39.7787,39.8139,39.7646,39.7716,85900.0
2009-10-26 09:30:00,56.5,56.76,56.5,56.62,42500.0,39.8068,39.99,39.8068,39.8914,42500.0
2009-10-26 09:35:00,56.64,56.78,56.58,56.76,32000.0,39.9055,40.0041,39.8632,39.99,32000.0
2009-10-26 09:40:00,56.77,56.77,56.66,56.67,19700.0,39.9971,39.9971,39.9196,39.9266,19700.0
2009-10-26 09:45:00,56.7,57.02,56.7,56.94,52500.0,39.9477,40.1732,39.9477,40.1168,52500.0
2009-10-26 09:50:00,56.96,57.1,56.96,57.01,11400.0,40.1309,40.2296,40.1309,40.1662,11400.0
2009-10-26 09:55:00,57.02,57.03,56.96,56.98,8900.0,40.1732,40.1802,40.1309,40.145,8900.0
2009-10-26 10:00:00,57.09,57.15,57.05,57.07,15200.0,40.2225,40.2648,40.1943,40.2084,15200.0
2009-10-26 10:05:00,57.07,57.11,57.01,57.08,19000.0,40.2084,40.2366,40.1662,40.2155,19000.0
2009-10-26 10:10:00,57.08,57.13,57.04,57.05,10000.0,40.2155,40.2507,40.1873,40.1943,10000.0
2009-10-26 10:15:00,57.06,57.09,56.99,57.03,16800.0,40.2014,40.2225,40.1521,40.1802,16800.0
2009-10-26 10:20:00,57.02,57.07,57.0,57.06,7200.0,40.1732,40.2084,40.1591,40.2014,7200.0
2009-10-26 10:25:00,57.03,57.06,57.0,57.02,4400.0,40.1802,40.2014,40.1591,40.1732,4400.0
2009-10-26 10:30:00,57.0,57.05,56.99,57.04,16500.0,40.1591,40.1943,40.1521,40.1873,16500.0
2009-10-26 10:35:00,57.03,57.05,56.87,56.88,6200.0,40.1802,40.1943,40.0675,40.0746,6200.0
2009-10-26 10:40:00,56.91,56.92,56.85,56.91,12700.0,40.0957,40.1027,40.0534,40.0957,12700.0
2009-10-26 10:45:00,56.92,56.97,56.88,56.97,3600.0,40.1027,40.138,40.0746,40.138,3600.0
2009-10-26 10:50:00,56.95,56.96,56.91,56.94,11300.0,40.1239,40.1309,40.0957,40.1168,11300.0
2009-10-26 10:55:00,56.94,56.94,56.83,56.87,2700.0,40.1168,40.1168,40.0393,40.0675,2700.0
2009-10-26 11:00:00,56.9,56.9,56.85,56.87,5100.0,40.0887,40.0887,40.0534,40.0675,5100.0
2009-10-26 11:05:00,56.87,56.99,56.87,56.97,5800.0,40.0675,40.1521,40.0675,40.138,5800.0
2009-10-26 11:10:00,56.92,56.97,56.79,56.79,18400.0,40.1027,40.138,40.0112,40.0112,18400.0
2009-10-26 11:15:00,56.8,56.8,56.68,56.69,10800.0,40.0182,40.0182,39.9337,39.9407,10800.0
2009-10-26 11:20:00,56.69,56.75,56.67,56.69,11000.0,39.9407,39.983,39.9266,39.9407,11000.0
2009-10-26 11:25:00,56.68,56.73,56.57,56.57,29200.0,39.9337,39.9689,39.8562,39.8562,29200.0
2009-10-26 11:30:00,56.52,56.52,56.14,56.19,96200.0,39.8209,39.8209,39.5532,39.5884,96200.0
2009-10-26 11:35:00,56.17,56.17,55.92,56.07,31900.0,39.5743,39.5743,39.3982,39.5039,31900.0
2009-10-26 11:40:00,56.05,56.13,56.03,56.08,11700.0,39.4898,39.5462,39.4757,39.5109,11700.0
2009-10-26 11:45:00,56.01,56.1,56.01,56.07,9000.0,39.4616,39.525,39.4616,39.5039,9000.0
2009-10-26 11:50:00,56.08,56.14,56.04,56.04,10600.0,39.5109,39.5532,39.4827,39.4827,10600.0
2009-10-26 11:55:00,56.05,56.13,55.75,55.76,25600.0,39.4898,39.5462,39.2784,39.2855,25600.0
2009-10-26 12:00:00,55.76,55.84,55.64,55.65,14100.0,39.2855,39.3418,39.2009,39.208,14100.0
2009-10-26 12:05:00,55.61,55.76,55.59,55.76,20600.0,39.1798,39.2855,39.1657,39.2855,20600.0
2009-10-26 12:10:00,55.73,55.85,55.73,55.84,17000.0,39.2643,39.3489,39.2643,39.3418,17000.0
2009-10-26 12:15:00,55.84,55.89,55.83,55.88,6200.0,39.3418,39.3771,39.3348,39.37,6200.0
2009-10-26 12:20:00,55.87,55.88,55.8,55.85,37100.0,39.363,39.37,39.3137,39.3489,37100.0
2009-10-26 12:25:00,55.85,55.85,55.78,55.82,8400.0,39.3489,39.3489,39.2996,39.3277,8400.0
2009-10-26 12:30:00,55.8,55.82,55.77,55.82,11600.0,39.3137,39.3277,39.2925,39.3277,11600.0
2009-10-26 12:35:00,55.82,55.91,55.75,55.88,13300.0,39.3277,39.3912,39.2784,39.37,13300.0
2009-10-26 12:40:00,55.88,55.88,55.79,55.8,19200.0,39.37,39.37,39.3066,39.3137,19200.0
2009-10-26 12:45:00,55.79,55.81,55.73,55.76,25600.0,39.3066,39.3207,39.2643,39.2855,25600.0
2009-10-26 12:50:00,55.78,55.86,55.76,55.86,9700.0,39.2996,39.3559,39.2855,39.3559,9700.0
2009-10-26 12:55:00,55.85,55.94,55.85,55.92,22900.0,39.3489,39.4123,39.3489,39.3982,22900.0
2009-10-26 13:00:00,55.93,55.93,55.87,55.88,7500.0,39.4052,39.4052,39.363,39.37,7500.0
2009-10-26 13:05:00,55.88,55.91,55.87,55.91,4900.0,39.37,39.3912,39.363,39.3912,4900.0
2009-10-26 13:10:00,55.89,55.89,55.81,55.85,17100.0,39.3771,39.3771,39.3207,39.3489,17100.0
2009-10-26 13:15:00,55.87,55.88,55.73,55.73,6300.0,39.363,39.37,39.2643,39.2643,6300.0
2009-10-26 13:20:00,55.76,55.77,55.64,55.69,6000.0,39.2855,39.2925,39.2009,39.2362,6000.0
2009-10-26 13:25:00,55.68,55.77,55.64,55.77,7700.0,39.2291,39.2925,39.2009,39.2925,7700.0
2009-10-26 13:30:00,55.78,55.79,55.72,55.77,11600.0,39.2996,39.3066,39.2573,39.2925,11600.0
2009-10-26 13:35:00,55.79,55.83,55.78,55.82,3000.0,39.3066,39.3348,39.2996,39.3277,3000.0
2009-10-26 13:40:00,55.81,55.93,55.8,55.88,5100.0,39.3207,39.4052,39.3137,39.37,5100.0
2009-10-26 13:45:00,55.88,55.9,55.82,55.84,10500.0,39.37,39.3841,39.3277,39.3418,10500.0
2009-10-26 13:50:00,55.84,55.84,55.75,55.8,11800.0,39.3418,39.3418,39.2784,39.3137,11800.0
2009-10-26 13:55:00,55.8,55.87,55.78,55.8,11200.0,39.3137,39.363,39.2996,39.3137,11200.0
2009-10-26 14:00:00,55.78,55.85,55.76,55.81,15600.0,39.2996,39.3489,39.2855,39.3207,15600.0
2009-10-26 14:05:00,55.82,55.84,55.74,55.75,7500.0,39.3277,39.3418,39.2714,39.2784,7500.0
2009-10-26 14:10:00,55.75,55.78,55.7,55.78,10600.0,39.2784,39.2996,39.2432,39.2996,10600.0
2009-10-26 14:15:00,55.77,55.77,55.61,55.65,40600.0,39.2925,39.2925,39.1798,39.208,40600.0
2009-10-26 14:20:00,55.65,55.7,55.65,55.68,9300.0,39.208,39.2432,39.208,39.2291,9300.0
2009-10-26 14:25:00,55.67,55.72,55.62,55.7,9000.0,39.2221,39.2573,39.1868,39.2432,9000.0
2009-10-26 14:30:00,55.7,55.7,55.6,55.6,11600.0,39.2432,39.2432,39.1727,39.1727,11600.0
2009-10-26 14:35:00,55.58,55.66,55.54,55.65,15900.0,39.1587,39.215,39.1305,39.208,15900.0
2009-10-26 14:40:00,55.65,55.65,55.56,55.56,9100.0,39.208,39.208,39.1446,39.1446,9100.0
2009-10-26 14:45:00,55.57,55.63,55.5,55.5,8000.0,39.1516,39.1939,39.1023,39.1023,8000.0
2009-10-26 14:50:00,55.54,55.59,55.52,55.57,23700.0,39.1305,39.1657,39.1164,39.1516,23700.0
2009-10-26 14:55:00,55.58,55.73,55.56,55.62,25800.0,39.1587,39.2643,39.1446,39.1868,25800.0
2009-10-26 15:00:00,55.65,55.68,55.63,55.67,15400.0,39.208,39.2291,39.1939,39.2221,15400.0
2009-10-26 15:05:00,55.67,55.67,55.52,55.54,31500.0,39.2221,39.2221,39.1164,39.1305,31500.0
2009-10-26 15:10:00,55.53,55.55,55.48,55.48,25500.0,39.1234,39.1375,39.0882,39.0882,25500.0
2009-10-26 15:15:00,55.48,55.59,55.47,55.52,9300.0,39.0882,39.1657,39.0812,39.1164,9300.0
2009-10-26 15:20:00,55.5,55.53,55.47,55.53,4200.0,39.1023,39.1234,39.0812,39.1234,4200.0
2009-10-26 15:25:00,55.52,55.53,55.43,55.46,13600.0,39.1164,39.1234,39.053,39.0741,13600.0
2009-10-26 15:30:00,55.47,55.57,55.45,55.53,7600.0,39.0812,39.1516,39.0671,39.1234,7600.0
2009-10-26 15:35:00,55.53,55.55,55.44,55.47,16900.0,39.1234,39.1375,39.06,39.0812,16900.0
2009-10-26 15:40:00,55.46,55.57,55.46,55.56,38800.0,39.0741,39.1516,39.0741,39.1446,38800.0
2009-10-26 15:45:00,55.58,55.77,55.58,55.75,46300.0,39.1587,39.2925,39.1587,39.2784,46300.0
2009-10-26 15:50:00,55.76,55.76,55.59,55.61,45500.0,39.2855,39.2855,39.1657,39.1798,45500.0
2009-10-26 15:55:00,55.61,55.64,55.54,55.55,30100.0,39.1798,39.2009,39.1305,39.1375,30100.0
2009-10-27 09:30:00,55.73,55.91,55.72,55.77,47300.0,39.2643,39.3912,39.2573,39.2925,47300.0
2009-10-27 09:35:00,55.85,55.87,55.75,55.76,7500.0,39.3489,39.363,39.2784,39.2855,7500.0
2009-10-27 09:40:00,55.77,55.77,55.54,55.62,7200.0,39.2925,39.2925,39.1305,39.1868,7200.0
2009-10-27 09:45:00,55.61,55.77,55.58,55.77,7500.0,39.1798,39.2925,39.1587,39.2925,7500.0
2009-10-27 09:50:00,55.77,55.94,55.77,55.91,41000.0,39.2925,39.4123,39.2925,39.3912,41000.0
2009-10-27 09:55:00,55.89,55.92,55.68,55.7,52500.0,39.3771,39.3982,39.2291,39.2432,52500.0
2009-10-27 10:00:00,55.69,55.72,55.31,55.49,100200.0,39.2362,39.2573,38.9684,39.0952,100200.0
2009-10-27 10:05:00,55.48,55.49,55.25,55.39,26900.0,39.0882,39.0952,38.9262,39.0248,26900.0
2009-10-27 10:10:00,55.39,55.56,55.39,55.56,63100.0,39.0248,39.1446,39.0248,39.1446,63100.0
2009-10-27 10:15:00,55.58,55.61,55.45,55.5,21300.0,39.1587,39.1798,39.0671,39.1023,21300.0
2009-10-27 10:20:00,55.52,55.57,55.43,55.5,56700.0,39.1164,39.1516,39.053,39.1023,56700.0
2009-10-27 10:25:00,55.52,55.82,55.51,55.8,18700.0,39.1164,39.3277,39.1093,39.3137,18700.0
2009-10-27 10:30:00,55.77,55.79,55.67,55.68,44700.0,39.2925,39.3066,39.2221,39.2291,44700.0
2009-10-27 10:35:00,55.69,55.76,55.63,55.72,14700.0,39.2362,39.2855,39.1939,39.2573,14700.0
2009-10-27 10:40:00,55.74,55.92,55.72,55.86,26900.0,39.2714,39.3982,39.2573,39.3559,26900.0
2009-10-27 10:45:00,55.87,55.87,55.78,55.8,7300.0,39.363,39.363,39.2996,39.3137,7300.0
2009-10-27 10:50:00,55.79,55.79,55.64,55.71,7100.0,39.3066,39.3066,39.2009,39.2502,7100.0
2009-10-27 10:55:00,55.68,55.79,55.68,55.78,11100.0,39.2291,39.3066,39.2291,39.2996,11100.0
2009-10-27 11:00:00,55.78,55.82,55.66,55.67,25600.0,39.2996,39.3277,39.215,39.2221,25600.0
2009-10-27 11:05:00,55.66,55.73,55.65,55.71,9900.0,39.215,39.2643,39.208,39.2502,9900.0
2009-10-27 11:10:00,55.72,55.8,55.68,55.73,14900.0,39.2573,39.3137,39.2291,39.2643,14900.0
2009-10-27 11:15:00,55.69,55.7,55.62,55.68,21000.0,39.2362,39.2432,39.1868,39.2291,21000.0
2009-10-27 11:20:00,55.69,55.73,55.66,55.68,12100.0,39.2362,39.2643,39.215,39.2291,12100.0
2009-10-27 11:25:00,55.66,55.81,55.65,55.81,16100.0,39.215,39.3207,39.208,39.3207,16100.0
2009-10-27 11:30:00,55.81,55.85,55.77,55.77,7900.0,39.3207,39.3489,39.2925,39.2925,7900.0
2009-10-27 11:35:00,55.79,55.85,55.79,55.83,10100.0,39.3066,39.3489,39.3066,39.3348,10100.0
2009-10-27 11:40:00,55.83,55.83,55.74,55.8,8000.0,39.3348,39.3348,39.2714,39.3137,8000.0
2009-10-27 11:45:00,55.77,55.83,55.76,55.8,36500.0,39.2925,39.3348,39.2855,39.3137,36500.0
2009-10-27 11:50:00,55.83,55.89,55.81,55.83,38600.0,39.3348,39.3771,39.3207,39.3348,38600.0
2009-10-27 11:55:00,55.82,55.86,55.82,55.84,17100.0,39.3277,39.3559,39.3277,39.3418,17100.0
2009-10-27 12:00:00,55.85,55.87,55.78,55.78,8800.0,39.3489,39.363,39.2996,39.2996,8800.0
2009-10-27 12:05:00,55.77,55.78,55.75,55.78,5800.0,39.2925,39.2996,39.2784,39.2996,5800.0
2009-10-27 12:10:00,55.77,55.79,55.75,55.79,4700.0,39.2925,39.3066,39.2784,39.3066,4700.0
2009-10-27 12:15:00,55.77,55.82,55.76,55.8,3500.0,39.2925,39.3277,39.2855,39.3137,3500.0
2009-10-27 12:20:00,55.79,55.8,55.75,55.76,18000.0,39.3066,39.3137,39.2784,39.2855,18000.0
2009-10-27 12:25:00,55.75,55.77,55.69,55.69,10900.0,39.2784,39.2925,39.2362,39.2362,10900.0
2009-10-27 12:30:00,55.69,55.71,55.65,55.65,1800.0,39.2362,39.2502,39.208,39.208,1800.0
2009-10-27 12:35:00,55.65,55.68,55.62,55.65,200500.0,39.208,39.2291,39.1868,39.208,200500.0
2009-10-27 12:40:00,55.65,55.71,55.64,55.69,21200.0,39.208,39.2502,39.2009,39.2362,21200.0
2009-10-27 12:45:00,55.68,55.75,55.67,55.71,11800.0,39.2291,39.2784,39.2221,39.2502,11800.0
2009-10-27 12:50:00,55.71,55.74,55.58,55.58,25300.0,39.2502,39.2714,39.1587,39.1587,25300.0
2009-10-27 12:55:00,55.59,55.69,55.57,55.6,78800.0,39.1657,39.2362,39.1516,39.1727,78800.0
2009-10-27 13:00:00,55.59,55.66,55.57,55.66,7300.0,39.1657,39.215,39.1516,39.215,7300.0
2009-10-27 13:05:00,55.61,55.62,55.46,55.5,67700.0,39.1798,39.1868,39.0741,39.1023,67700.0
2009-10-27 13:10:00,55.49,55.57,55.48,55.56,29000.0,39.0952,39.1516,39.0882,39.1446,29000.0
2009-10-27 13:15:00,55.55,55.55,55.47,55.47,8500.0,39.1375,39.1375,39.0812,39.0812,8500.0
2009-10-27 13:20:00,55.49,55.5,55.37,55.39,7200.0,39.0952,39.1023,39.0107,39.0248,7200.0
2009-10-27 13:25:00,55.4,55.4,55.37,55.37,4500.0,39.0318,39.0318,39.0107,39.0107,4500.0
2009-10-27 13:30:00,55.38,55.4,55.27,55.29,7900.0,39.0177,39.0318,38.9402,38.9543,7900.0
2009-10-27 13:35:00,55.3,55.41,55.3,55.39,39300.0,38.9614,39.0389,38.9614,39.0248,39300.0
2009-10-27 13:40:00,55.39,55.52,55.39,55.5,11600.0,39.0248,39.1164,39.0248,39.1023,11600.0
2009-10-27 13:45:00,55.48,55.48,55.43,55.47,6400.0,39.0882,39.0882,39.053,39.0812,6400.0
2009-10-27 13:50:00,55.48,55.5,55.43,55.44,5800.0,39.0882,39.1023,39.053,39.06,5800.0
2009-10-27 13:55:00,55.46,55.46,55.37,55.42,13600.0,39.0741,39.0741,39.0107,39.0459,13600.0
2009-10-27 14:00:00,55.41,55.41,55.3,55.3,5500.0,39.0389,39.0389,38.9614,38.9614,5500.0
2009-10-27 14:05:00,55.3,55.34,55.29,55.31,13600.0,38.9614,38.9896,38.9543,38.9684,13600.0
2009-10-27 14:10:00,55.33,55.45,55.33,55.43,15200.0,38.9825,39.0671,38.9825,39.053,15200.0
2009-10-27 14:15:00,55.42,55.55,55.42,55.55,23500.0,39.0459,39.1375,39.0459,39.1375,23500.0
2009-10-27 14:20:00,55.53,55.54,55.48,55.54,8400.0,39.1234,39.1305,39.0882,39.1305,8400.0
2009-10-27 14:25:00,55.52,55.62,55.52,55.54,21700.0,39.1164,39.1868,39.1164,39.1305,21700.0
2009-10-27 14:30:00,55.54,55.57,55.47,55.52,15200.0,39.1305,39.1516,39.0812,39.1164,15200.0
2009-10-27 14:35:00,55.54,55.56,55.45,55.45,10800.0,39.1305,39.1446,39.0671,39.0671,10800.0
2009-10-27 14:40:00,55.47,55.54,55.47,55.49,20900.0,39.0812,39.1305,39.0812,39.0952,20900.0
2009-10-27 14:45:00,55.49,55.55,55.48,55.55,14000.0,39.0952,39.1375,39.0882,39.1375,14000.0
2009-10-27 14:50:00,55.56,55.66,55.56,55.64,18200.0,39.1446,39.215,39.1446,39.2009,18200.0
2009-10-27 14:55:00,55.64,55.74,55.64,55.66,12700.0,39.2009,39.2714,39.2009,39.215,12700.0
2009-10-27 15:00:00,55.66,55.7,55.63,55.7,13900.0,39.215,39.2432,39.1939,39.2432,13900.0
2009-10-27 15:05:00,55.68,55.7,55.58,55.59,16200.0,39.2291,39.2432,39.1587,39.1657,16200.0
2009-10-27 15:10:00,55.58,55.63,55.53,55.63,18700.0,39.1587,39.1939,39.1234,39.1939,18700.0
2009-10-27 15:15:00,55.62,55.65,55.57,55.63,21400.0,39.1868,39.208,39.1516,39.1939,21400.0
2009-10-27 15:20:00,55.64,55.64,55.5,55.56,11500.0,39.2009,39.2009,39.1023,39.1446,11500.0
2009-10-27 15:25:00,55.54,55.57,55.51,55.56,13000.0,39.1305,39.1516,39.1093,39.1446,13000.0
2009-10-27 15:30:00,55.57,55.59,55.35,55.36,39200.0,39.1516,39.1657,38.9966,39.0037,39200.0
2009-10-27 15:35:00,55.36,55.45,55.33,55.39,60700.0,39.0037,39.0671,38.9825,39.0248,60700.0
2009-10-27 15:40:00,55.4,55.57,55.39,55.55,54500.0,39.0318,39.1516,39.0248,39.1375,54500.0
2009-10-27 15:45:00,55.55,55.58,55.41,55.43,32900.0,39.1375,39.1587,39.0389,39.053,32900.0
2009-10-27 15:50:00,55.45,55.5,55.43,55.46,46000.0,39.0671,39.1023,39.053,39.0741,46000.0
2009-10-27 15:55:00,55.44,55.44,55.35,55.44,24800.0,39.06,39.06,38.9966,39.06,24800.0
2009-10-28 09:30:00,55.31,55.31,55.17,55.26,25800.0,38.9684,38.9684,38.8698,38.9332,25800.0
2009-10-28 09:35:00,55.27,55.33,55.18,55.25,6500.0,38.9402,38.9825,38.8768,38.9262,6500.0
2009-10-28 09:40:00,55.15,55.27,55.11,55.26,7200.0,38.8557,38.9402,38.8275,38.9332,7200.0
2009-10-28 09:45:00,55.26,55.33,55.11,55.11,12300.0,38.9332,38.9825,38.8275,38.8275,12300.0
2009-10-28 09:50:00,55.12,55.22,55.02,55.03,10500.0,38.8346,38.905,38.7641,38.7712,10500.0
2009-10-28 09:55:00,55.05,55.13,55.0,55.11,17100.0,38.7852,38.8416,38.75,38.8275,17100.0
2009-10-28 10:00:00,55.09,55.09,54.86,54.9,50300.0,38.8134,38.8134,38.6514,38.6796,50300.0
2009-10-28 10:05:00,54.91,54.99,54.85,54.95,16800.0,38.6866,38.743,38.6443,38.7148,16800.0
2009-10-28 10:10:00,54.99,55.11,54.99,55.05,5400.0,38.743,38.8275,38.743,38.7852,5400.0
2009-10-28 10:15:00,55.05,55.06,54.95,54.96,3900.0,38.7852,38.7923,38.7148,38.7218,3900.0
2009-10-28 10:20:00,55.01,55.04,54.93,55.04,8000.0,38.7571,38.7782,38.7007,38.7782,8000.0
2009-10-28 10:25:00,54.96,54.97,54.91,54.93,6600.0,38.7218,38.7289,38.6866,38.7007,6600.0
2009-10-28 10:30:00,54.91,54.98,54.89,54.97,24300.0,38.6866,38.7359,38.6725,38.7289,24300.0
2009-10-28 10:35:00,54.99,54.99,54.88,54.9,10700.0,38.743,38.743,38.6655,38.6796,10700.0
2009-10-28 10:40:00,54.91,54.91,54.82,54.89,5600.0,38.6866,38.6866,38.6232,38.6725,5600.0
2009-10-28 10:45:00,54.9,54.91,54.75,54.76,18700.0,38.6796,38.6866,38.5739,38.5809,18700.0
2009-10-28 10:50:00,54.74,54.74,54.55,54.6,18300.0,38.5668,38.5668,38.433,38.4682,18300.0
2009-10-28 10:55:00,54.6,54.73,54.6,54.71,44600.0,38.4682,38.5598,38.4682,38.5457,44600.0
2009-10-28 11:00:00,54.7,54.7,54.6,54.63,6800.0,38.5387,38.5387,38.4682,38.4893,6800.0
2009-10-28 11:05:00,54.64,54.73,54.62,54.73,19500.0,38.4964,38.5598,38.4823,38.5598,19500.0
2009-10-28 11:10:00,54.72,54.78,54.7,54.73,12900.0,38.5527,38.595,38.5387,38.5598,12900.0
2009-10-28 11:15:00,54.72,54.85,54.71,54.85,7500.0,38.5527,38.6443,38.5457,38.6443,7500.0
2009-10-28 11:20:00,54.85,54.85,54.75,54.77,7200.0,38.6443,38.6443,38.5739,38.588,7200.0
2009-10-28 11:25:00,54.78,54.88,54.78,54.86,11500.0,38.595,38.6655,38.595,38.6514,11500.0
2009-10-28 11:30:00,54.83,54.85,54.81,54.81,5900.0,38.6302,38.6443,38.6162,38.6162,5900.0
2009-10-28 11:35:00,54.8,54.8,54.74,54.77,4800.0,38.6091,38.6091,38.5668,38.588,4800.0
2009-10-28 11:40:00,54.79,54.79,54.68,54.73,11800.0,38.6021,38.6021,38.5246,38.5598,11800.0
2009-10-28 11:45:00,54.68,54.78,54.67,54.72,11200.0,38.5246,38.595,38.5175,38.5527,11200.0
2009-10-28 11:50:00,54.7,54.7,54.66,54.68,3600.0,38.5387,38.5387,38.5105,38.5246,3600.0
2009-10-28 11:55:00,54.7,54.7,54.62,54.69,4200.0,38.5387,38.5387,38.4823,38.5316,4200.0
2009-10-28 12:00:00,54.69,54.78,54.67,54.77,14800.0,38.5316,38.595,38.5175,38.588,14800.0
2009-10-28 12:05:00,54.78,54.79,54.7,54.71,12100.0,38.595,38.6021,38.5387,38.5457,12100.0
2009-10-28 12:10:00,54.71,54.74,54.67,54.73,12200.0,38.5457,38.5668,38.5175,38.5598,12200.0
2009-10-28 12:15:00,54.72,54.73,54.66,54.67,11300.0,38.5527,38.5598,38.5105,38.5175,11300.0
2009-10-28 12:20:00,54.67,54.68,54.54,54.54,11000.0,38.5175,38.5246,38.4259,38.4259,11000.0
2009-10-28 12:25:00,54.54,54.68,54.53,54.64,16400.0,38.4259,38.5246,38.4189,38.4964,16400.0
2009-10-28 12:30:00,54.65,54.68,54.6,54.63,17400.0,38.5034,38.5246,38.4682,38.4893,17400.0
2009-10-28 12:35:00,54.61,54.62,54.51,54.54,21600.0,38.4752,38.4823,38.4048,38.4259,21600.0
2009-10-28 12:40:00,54.54,54.6,54.49,54.59,32400.0,38.4259,38.4682,38.3907,38.4612,32400.0
2009-10-28 12:45:00,54.59,54.61,54.56,54.57,10800.0,38.4612,38.4752,38.44,38.4471,10800.0
2009-10-28 12:50:00,54.56,54.56,54.37,54.4,18500.0,38.44,38.44,38.3062,38.3273,18500.0
2009-10-28 12:55:00,54.4,54.49,54.4,54.47,12100.0,38.3273,38.3907,38.3273,38.3766,12100.0
2009-10-28 13:00:00,54.48,54.58,54.43,54.58,20000.0,38.3837,38.4541,38.3484,38.4541,20000.0
2009-10-28 13:05:00,54.58,54.65,54.58,54.6,14100.0,38.4541,38.5034,38.4541,38.4682,14100.0
2009-10-28 13:10:00,54.6,54.71,54.58,54.68,14600.0,38.4682,38.5457,38.4541,38.5246,14600.0
2009-10-28 13:15:00,54.73,54.82,54.69,54.71,20600.0,38.5598,38.6232,38.5316,38.5457,20600.0
2009-10-28 13:20:00,54.71,54.74,54.66,54.74,35100.0,38.5457,38.5668,38.5105,38.5668,35100.0
2009-10-28 13:25:00,54.74,54.78,54.59,54.65,16500.0,38.5668,38.595,38.4612,38.5034,16500.0
2009-10-28 13:30:00,54.65,54.71,54.64,54.64,8700.0,38.5034,38.5457,38.4964,38.4964,8700.0
2009-10-28 13:35:00,54.64,54.67,54.58,54.6,19500.0,38.4964,38.5175,38.4541,38.4682,19500.0
2009-10-28 13:40:00,54.62,54.72,54.62,54.64,13500.0,38.4823,38.5527,38.4823,38.4964,13500.0
2009-10-28 13:45:00,54.64,54.74,54.64,54.67,32800.0,38.4964,38.5668,38.4964,38.5175,32800.0
2009-10-28 13:50:00,54.67,54.67,54.6,54.65,42800.0,38.5175,38.5175,38.4682,38.5034,42800.0
2009-10-28 13:55:00,54.64,54.65,54.58,54.61,45400.0,38.4964,38.5034,38.4541,38.4752,45400.0
2009-10-28 14:00:00,54.59,54.64,54.52,54.63,39500.0,38.4612,38.4964,38.4118,38.4893,39500.0
2009-10-28 14:05:00,54.62,54.63,54.59,54.62,4600.0,38.4823,38.4893,38.4612,38.4823,4600.0
2009-10-28 14:10:00,54.63,54.64,54.56,54.6,14600.0,38.4893,38.4964,38.44,38.4682,14600.0
2009-10-28 14:15:00,54.61,54.63,54.53,54.53,19700.0,38.4752,38.4893,38.4189,38.4189,19700.0
2009-10-28 14:20:00,54.54,54.54,54.39,54.49,19400.0,38.4259,38.4259,38.3202,38.3907,19400.0
2009-10-28 14:25:00,54.53,54.55,54.44,54.44,11500.0,38.4189,38.433,38.3555,38.3555,11500.0
2009-10-28 14:30:00,54.43,54.49,54.41,54.41,48100.0,38.3484,38.3907,38.3343,38.3343,48100.0
2009-10-28 14:35:00,54.41,54.45,54.34,54.35,38300.0,38.3343,38.3625,38.285,38.2921,38300.0
2009-10-28 14:40:00,54.35,54.47,54.34,54.41,31100.0,38.2921,38.3766,38.285,38.3343,31100.0
2009-10-28 14:45:00,54.41,54.44,54.35,54.44,33500.0,38.3343,38.3555,38.2921,38.3555,33500.0
2009-10-28 14:50:00,54.48,54.52,54.41,54.45,32300.0,38.3837,38.4118,38.3343,38.3625,32300.0
2009-10-28 14:55:00,54.45,54.49,54.4,54.4,18100.0,38.3625,38.3907,38.3273,38.3273,18100.0
2009-10-28 15:00:00,54.38,54.46,54.35,54.44,37600.0,38.3132,38.3696,38.2921,38.3555,37600.0
2009-10-28 15:05:00,54.46,54.49,54.42,54.42,28200.0,38.3696,38.3907,38.3414,38.3414,28200.0
2009-10-28 15:10:00,54.43,54.43,54.27,54.27,45400.0,38.3484,38.3484,38.2357,38.2357,45400.0
2009-10-28 15:15:00,54.29,54.39,54.25,54.35,24700.0,38.2498,38.3202,38.2216,38.2921,24700.0
2009-10-28 15:20:00,54.35,54.37,54.29,54.3,29500.0,38.2921,38.3062,38.2498,38.2568,29500.0
2009-10-28 15:25:00,54.3,54.3,54.21,54.29,39300.0,38.2568,38.2568,38.1934,38.2498,39300.0
2009-10-28 15:30:00,54.29,54.31,54.2,54.21,23000.0,38.2498,38.2639,38.1864,38.1934,23000.0
2009-10-28 15:35:00,54.19,54.21,54.1,54.14,33200.0,38.1793,38.1934,38.1159,38.1441,33200.0
2009-10-28 15:40:00,54.13,54.23,54.12,54.19,60400.0,38.1371,38.2075,38.13,38.1793,60400.0
2009-10-28 15:45:00,54.2,54.29,54.19,54.29,91400.0,38.1864,38.2498,38.1793,38.2498,91400.0
2009-10-28 15:50:00,54.29,54.29,54.11,54.15,111500.0,38.2498,38.2498,38.123,38.1512,111500.0
2009-10-28 15:55:00,54.15,54.19,54.11,54.16,89700.0,38.1512,38.1793,38.123,38.1582,89700.0
2009-10-29 09:30:00,54.56,54.74,54.56,54.64,29000.0,38.44,38.5668,38.44,38.4964,29000.0
2009-10-29 09:35:00,54.61,54.8,54.61,54.74,9000.0,38.4752,38.6091,38.4752,38.5668,9000.0
2009-10-29 09:40:00,54.73,54.75,54.58,54.58,11100.0,38.5598,38.5739,38.4541,38.4541,11100.0
2009-10-29 09:45:00,54.55,54.63,54.52,54.63,13300.0,38.433,38.4893,38.4118,38.4893,13300.0
2009-10-29 09:50:00,54.65,54.72,54.57,54.6,9100.0,38.5034,38.5527,38.4471,38.4682,9100.0
2009-10-29 09:55:00,54.6,54.72,54.59,54.72,12800.0,38.4682,38.5527,38.4612,38.5527,12800.0
2009-10-29 10:00:00,54.74,54.89,54.67,54.87,13700.0,38.5668,38.6725,38.5175,38.6584,13700.0
2009-10-29 10:05:00,54.88,54.98,54.88,54.92,17700.0,38.6655,38.7359,38.6655,38.6937,17700.0
2009-10-29 10:10:00,54.92,54.92,54.85,54.86,8800.0,38.6937,38.6937,38.6443,38.6514,8800.0
2009-10-29 10:15:00,54.88,54.95,54.87,54.95,12500.0,38.6655,38.7148,38.6584,38.7148,12500.0
2009-10-29 10:20:00,54.94,55.09,54.9,54.96,25700.0,38.7077,38.8134,38.6796,38.7218,25700.0
2009-10-29 10:25:00,54.98,55.01,54.94,54.97,11100.0,38.7359,38.7571,38.7077,38.7289,11100.0
2009-10-29 10:30:00,54.93,54.93,54.88,54.89,47000.0,38.7007,38.7007,38.6655,38.6725,47000.0
2009-10-29 10:35:00,54.88,54.99,54.86,54.93,35800.0,38.6655,38.743,38.6514,38.7007,35800.0
2009-10-29 10:40:00,54.93,54.95,54.83,54.89,18700.0,38.7007,38.7148,38.6302,38.6725,18700.0
2009-10-29 10:45:00,54.9,54.94,54.86,54.94,10600.0,38.6796,38.7077,38.6514,38.7077,10600.0
2009-10-29 10:50:00,54.94,54.96,54.91,54.93,45100.0,38.7077,38.7218,38.6866,38.7007,45100.0
2009-10-29 10:55:00,54.94,54.98,54.9,54.97,20500.0,38.7077,38.7359,38.6796,38.7289,20500.0
2009-10-29 11:00:00,54.98,55.07,54.98,55.0,28300.0,38.7359,38.7993,38.7359,38.75,28300.0
2009-10-29 11:05:00,55.0,55.08,54.99,55.0,22800.0,38.75,38.8064,38.743,38.75,22800.0
2009-10-29 11:10:00,54.99,55.09,54.99,55.03,12700.0,38.743,38.8134,38.743,38.7712,12700.0
2009-10-29 11:15:00,55.04,55.07,54.97,55.0,35100.0,38.7782,38.7993,38.7289,38.75,35100.0
2009-10-29 11:20:00,55.01,55.05,54.99,55.02,13500.0,38.7571,38.7852,38.743,38.7641,13500.0
2009-10-29 11:25:00,55.02,55.05,55.01,55.02,10400.0,38.7641,38.7852,38.7571,38.7641,10400.0
2009-10-29 11:30:00,55.05,55.13,55.04,55.09,23500.0,38.7852,38.8416,38.7782,38.8134,23500.0
2009-10-29 11:35:00,55.09,55.11,55.03,55.05,18700.0,38.8134,38.8275,38.7712,38.7852,18700.0
2009-10-29 11:40:00,55.05,55.08,54.98,55.02,28600.0,38.7852,38.8064,38.7359,38.7641,28600.0
2009-10-29 11:45:00,55.02,55.04,55.01,55.03,6200.0,38.7641,38.7782,38.7571,38.7712,6200.0
2009-10-29 11:50:00,55.02,55.04,54.99,55.02,5200.0,38.7641,38.7782,38.743,38.7641,5200.0
2009-10-29 11:55:00,55.01,55.04,54.97,55.04,13300.0,38.7571,38.7782,38.7289,38.7782,13300.0
2009-10-29 12:00:00,55.05,55.09,55.03,55.08,7700.0,38.7852,38.8134,38.7712,38.8064,7700.0
2009-10-29 12:05:00,55.08,55.14,55.08,55.13,6600.0,38.8064,38.8487,38.8064,38.8416,6600.0
2009-10-29 12:10:00,55.13,55.13,55.07,55.12,4600.0,38.8416,38.8416,38.7993,38.8346,4600.0
2009-10-29 12:15:00,55.12,55.14,55.09,55.14,8700.0,38.8346,38.8487,38.8134,38.8487,8700.0
2009-10-29 12:20:00,55.13,55.19,55.12,55.18,14400.0,38.8416,38.8839,38.8346,38.8768,14400.0
2009-10-29 12:25:00,55.18,55.27,55.18,55.25,13600.0,38.8768,38.9402,38.8768,38.9262,13600.0
2009-10-29 12:30:00,55.26,55.26,55.24,55.24,7400.0,38.9332,38.9332,38.9191,38.9191,7400.0
2009-10-29 12:35:00,55.25,55.36,55.25,55.31,21300.0,38.9262,39.0037,38.9262,38.9684,21300.0
2009-10-29 12:40:00,55.3,55.33,55.27,55.32,14400.0,38.9614,38.9825,38.9402,38.9755,14400.0
2009-10-29 12:45:00,55.33,55.41,55.32,55.38,25700.0,38.9825,39.0389,38.9755,39.0177,25700.0
2009-10-29 12:50:00,55.37,55.38,55.33,55.37,41300.0,39.0107,39.0177,38.9825,39.0107,41300.0
2009-10-29 12:55:00,55.37,55.37,55.33,55.33,19000.0,39.0107,39.0107,38.9825,38.9825,19000.0
2009-10-29 13:00:00,55.33,55.34,55.29,55.32,21300.0,38.9825,38.9896,38.9543,38.9755,21300.0
2009-10-29 13:05:00,55.33,55.37,55.31,55.35,17600.0,38.9825,39.0107,38.9684,38.9966,17600.0
2009-10-29 13:10:00,55.35,55.35,55.29,55.29,31900.0,38.9966,38.9966,38.9543,38.9543,31900.0
2009-10-29 13:15:00,55.29,55.35,55.29,55.34,15900.0,38.9543,38.9966,38.9543,38.9896,15900.0
2009-10-29 13:20:00,55.35,55.39,55.35,55.37,21400.0,38.9966,39.0248,38.9966,39.0107,21400.0
2009-10-29 13:25:00,55.36,55.36,55.29,55.31,24400.0,39.0037,39.0037,38.9543,38.9684,24400.0
2009-10-29 13:30:00,55.32,55.35,55.32,55.32,11100.0,38.9755,38.9966,38.9755,38.9755,11100.0
2009-10-29 13:35:00,55.31,55.39,55.31,55.36,17800.0,38.9684,39.0248,38.9684,39.0037,17800.0
2009-10-29 13:40:00,55.36,55.44,55.35,55.41,24700.0,39.0037,39.06,38.9966,39.0389,24700.0
2009-10-29 13:45:00,55.42,55.46,55.4,55.42,19400.0,39.0459,39.0741,39.0318,39.0459,19400.0
2009-10-29 13:50:00,55.42,55.47,55.41,55.45,22200.0,39.0459,39.0812,39.0389,39.0671,22200.0
2009-10-29 13:55:00,55.43,55.46,55.38,55.4,58800.0,39.053,39.0741,39.0177,39.0318,58800.0
2009-10-29 14:00:00,55.4,55.4,55.4,55.4,7300.0,39.0318,39.0318,39.0318,39.0318,7300.0
2009-10-29 14:05:00,55.4,55.42,55.35,55.36,26500.0,39.0318,39.0459,38.9966,39.0037,26500.0
2009-10-29 14:10:00,55.36,55.4,55.34,55.38,19700.0,39.0037,39.0318,38.9896,39.0177,19700.0
2009-10-29 14:15:00,55.38,55.43,55.36,55.36,40900.0,39.0177,39.053,39.0037,39.0037,40900.0
2009-10-29 14:20:00,55.35,55.38,55.33,55.36,46800.0,38.9966,39.0177,38.9825,39.0037,46800.0
2009-10-29 14:25:00,55.36,55.41,55.35,55.37,18300.0,39.0037,39.0389,38.9966,39.0107,18300.0
2009-10-29 14:30:00,55.38,55.48,55.37,55.48,17200.0,39.0177,39.0882,39.0107,39.0882,17200.0
2009-10-29 14:35:00,55.48,55.5,55.47,55.47,11900.0,39.0882,39.1023,39.0812,39.0812,11900.0
2009-10-29 14:40:00,55.47,55.56,55.47,55.54,61200.0,39.0812,39.1446,39.0812,39.1305,61200.0
2009-10-29 14:45:00,55.54,55.54,55.51,55.52,14900.0,39.1305,39.1305,39.1093,39.1164,14900.0
2009-10-29 14:50:00,55.52,55.58,55.51,55.54,27600.0,39.1164,39.1587,39.1093,39.1305,27600.0
2009-10-29 14:55:00,55.54,55.58,55.52,55.58,27000.0,39.1305,39.1587,39.1164,39.1587,27000.0
2009-10-29 15:00:00,55.57,55.57,55.53,55.56,6100.0,39.1516,39.1516,39.1234,39.1446,6100.0
2009-10-29 15:05:00,55.59,55.67,55.58,55.61,73300.0,39.1657,39.2221,39.1587,39.1798,73300.0
2009-10-29 15:10:00,55.61,55.67,55.6,55.64,46800.0,39.1798,39.2221,39.1727,39.2009,46800.0
2009-10-29 15:15:00,55.63,55.63,55.57,55.6,22100.0,39.1939,39.1939,39.1516,39.1727,22100.0
2009-10-29 15:20:00,55.59,55.62,55.53,55.53,52100.0,39.1657,39.1868,39.1234,39.1234,52100.0
2009-10-29 15:25:00,55.53,55.61,55.53,55.58,21400.0,39.1234,39.1798,39.1234,39.1587,21400.0
2009-10-29 15:30:00,55.57,55.58,55.52,55.53,25300.0,39.1516,39.1587,39.1164,39.1234,25300.0
2009-10-29 15:35:00,55.52,55.57,55.49,55.57,31800.0,39.1164,39.1516,39.0952,39.1516,31800.0
2009-10-29 15:40:00,55.54,55.56,55.43,55.43,61900.0,39.1305,39.1446,39.053,39.053,61900.0
2009-10-29 15:45:00,55.42,55.49,55.36,55.46,79200.0,39.0459,39.0952,39.0037,39.0741,79200.0
2009-10-29 15:50:00,55.47,55.53,55.39,55.52,107400.0,39.0812,39.1234,39.0248,39.1164,107400.0
2009-10-29 15:55:00,55.53,55.6,55.51,55.56,47400.0,39.1234,39.1727,39.1093,39.1446,47400.0
2009-10-30 09:30:00,55.39,55.42,55.2,55.26,24800.0,39.0248,39.0459,38.8909,38.9332,24800.0
2009-10-30 09:35:00,55.25,55.3,55.21,55.26,10800.0,38.9262,38.9614,38.898,38.9332,10800.0
2009-10-30 09:40:00,55.22,55.46,55.07,55.37,116100.0,38.905,39.0741,38.7993,39.0107,116100.0
2009-10-30 09:45:00,55.39,55.42,55.18,55.23,52200.0,39.0248,39.0459,38.8768,38.9121,52200.0
2009-10-30 09:50:00,55.25,55.25,55.0,55.07,45500.0,38.9262,38.9262,38.75,38.7993,45500.0
2009-10-30 09:55:00,55.05,55.12,54.95,55.02,24200.0,38.7852,38.8346,38.7148,38.7641,24200.0
2009-10-30 10:00:00,55.05,55.28,55.04,55.14,55600.0,38.7852,38.9473,38.7782,38.8487,55600.0
2009-10-30 10:05:00,55.2,55.3,55.18,55.2,19000.0,38.8909,38.9614,38.8768,38.8909,19000.0
2009-10-30 10:10:00,55.23,55.23,55.11,55.21,24000.0,38.9121,38.9121,38.8275,38.898,24000.0
2009-10-30 10:15:00,55.19,55.19,55.03,55.09,32900.0,38.8839,38.8839,38.7712,38.8134,32900.0
2009-10-30 10:20:00,55.09,55.09,54.96,55.04,50500.0,38.8134,38.8134,38.7218,38.7782,50500.0
2009-10-30 10:25:00,55.02,55.07,54.97,55.01,57900.0,38.7641,38.7993,38.7289,38.7571,57900.0
2009-10-30 10:30:00,55.01,55.01,54.88,54.91,32500.0,38.7571,38.7571,38.6655,38.6866,32500.0
2009-10-30 10:35:00,54.92,54.95,54.81,54.95,51700.0,38.6937,38.7148,38.6162,38.7148,51700.0
2009-10-30 10:40:00,54.92,54.98,54.87,54.98,12900.0,38.6937,38.7359,38.6584,38.7359,12900.0
2009-10-30 10:45:00,54.99,55.04,54.96,54.98,22600.0,38.743,38.7782,38.7218,38.7359,22600.0
2009-10-30 10:50:00,54.97,55.0,54.94,54.97,9100.0,38.7289,38.75,38.7077,38.7289,9100.0
2009-10-30 10:55:00,54.97,55.05,54.96,55.0,9200.0,38.7289,38.7852,38.7218,38.75,9200.0
2009-10-30 11:00:00,55.01,55.02,54.97,55.02,10700.0,38.7571,38.7641,38.7289,38.7641,10700.0
2009-10-30 11:05:00,55.01,55.03,54.88,54.91,33000.0,38.7571,38.7712,38.6655,38.6866,33000.0
2009-10-30 11:10:00,54.92,54.94,54.88,54.88,12200.0,38.6937,38.7077,38.6655,38.6655,12200.0
2009-10-30 11:15:00,54.89,54.92,54.83,54.85,19100.0,38.6725,38.6937,38.6302,38.6443,19100.0
2009-10-30 11:20:00,54.87,54.9,54.8,54.82,15100.0,38.6584,38.6796,38.6091,38.6232,15100.0
2009-10-30 11:25:00,54.82,54.85,54.8,54.81,4200.0,38.6232,38.6443,38.6091,38.6162,4200.0
2009-10-30 11:30:00,54.81,54.89,54.81,54.82,8700.0,38.6162,38.6725,38.6162,38.6232,8700.0
2009-10-30 11:35:00,54.83,54.83,54.57,54.63,47500.0,38.6302,38.6302,38.4471,38.4893,47500.0
2009-10-30 11:40:00,54.65,54.68,54.62,54.68,12400.0,38.5034,38.5246,38.4823,38.5246,12400.0
2009-10-30 11:45:00,54.64,54.64,54.51,54.52,32200.0,38.4964,38.4964,38.4048,38.4118,32200.0
2009-10-30 11:50:00,54.53,54.55,54.35,54.4,250700.0,38.4189,38.433,38.2921,38.3273,250700.0
2009-10-30 11:55:00,54.4,54.43,54.28,54.43,18800.0,38.3273,38.3484,38.2427,38.3484,18800.0
2009-10-30 12:00:00,54.45,54.47,54.4,54.45,12200.0,38.3625,38.3766,38.3273,38.3625,12200.0
2009-10-30 12:05:00,54.42,54.59,54.42,54.58,18400.0,38.3414,38.4612,38.3414,38.4541,18400.0
2009-10-30 12:10:00,54.57,54.61,54.48,54.48,18200.0,38.4471,38.4752,38.3837,38.3837,18200.0
2009-10-30 12:15:00,54.47,54.5,54.38,54.38,51900.0,38.3766,38.3977,38.3132,38.3132,51900.0
2009-10-30 12:20:00,54.41,54.45,54.36,54.37,13300.0,38.3343,38.3625,38.2991,38.3062,13300.0
2009-10-30 12:25:00,54.34,54.34,54.06,54.09,65500.0,38.285,38.285,38.0877,38.1089,65500.0
2009-10-30 12:30:00,54.11,54.2,54.07,54.18,22100.0,38.123,38.1864,38.0948,38.1723,22100.0
2009-10-30 12:35:00,54.19,54.26,54.16,54.22,29100.0,38.1793,38.2287,38.1582,38.2005,29100.0
2009-10-30 12:40:00,54.21,54.25,54.18,54.18,8800.0,38.1934,38.2216,38.1723,38.1723,8800.0
2009-10-30 12:45:00,54.19,54.19,53.81,53.88,123300.0,38.1793,38.1793,37.9116,37.9609,123300.0
2009-10-30 12:50:00,53.89,54.01,53.88,53.95,30600.0,37.968,38.0525,37.9609,38.0102,30600.0
2009-10-30 12:55:00,53.96,54.01,53.89,53.89,11600.0,38.0173,38.0525,37.968,37.968,11600.0
2009-10-30 13:00:00,53.91,54.01,53.91,53.99,11700.0,37.9821,38.0525,37.9821,38.0384,11700.0
2009-10-30 13:05:00,54.03,54.06,54.01,54.01,10900.0,38.0666,38.0877,38.0525,38.0525,10900.0
2009-10-30 13:10:00,54.01,54.14,53.99,54.03,26600.0,38.0525,38.1441,38.0384,38.0666,26600.0
2009-10-30 13:15:00,54.06,54.06,53.99,54.0,34600.0,38.0877,38.0877,38.0384,38.0455,34600.0
2009-10-30 13:20:00,54.0,54.0,53.85,53.91,16900.0,38.0455,38.0455,37.9398,37.9821,16900.0
2009-10-30 13:25:00,53.92,53.93,53.83,53.88,13900.0,37.9891,37.9962,37.9257,37.9609,13900.0
2009-10-30 13:30:00,53.9,53.9,53.63,53.65,29800.0,37.975,37.975,37.7848,37.7989,29800.0
2009-10-30 13:35:00,53.65,53.78,53.65,53.77,32700.0,37.7989,37.8905,37.7989,37.8834,32700.0
2009-10-30 13:40:00,53.78,53.89,53.77,53.88,15400.0,37.8905,37.968,37.8834,37.9609,15400.0
2009-10-30 13:45:00,53.85,53.94,53.85,53.91,10100.0,37.9398,38.0032,37.9398,37.9821,10100.0
2009-10-30 13:50:00,53.91,53.93,53.8,53.8,9900.0,37.9821,37.9962,37.9046,37.9046,9900.0
2009-10-30 13:55:00,53.79,53.91,53.79,53.79,8600.0,37.8975,37.9821,37.8975,37.8975,8600.0
2009-10-30 14:00:00,53.82,53.96,53.8,53.96,13500.0,37.9187,38.0173,37.9046,38.0173,13500.0
2009-10-30 14:05:00,53.95,54.17,53.93,54.08,77400.0,38.0102,38.1652,37.9962,38.1018,77400.0
2009-10-30 14:10:00,54.07,54.15,54.06,54.11,45200.0,38.0948,38.1512,38.0877,38.123,45200.0
2009-10-30 14:15:00,54.1,54.11,53.98,54.07,121200.0,38.1159,38.123,38.0314,38.0948,121200.0
2009-10-30 14:20:00,54.07,54.07,53.94,53.94,11400.0,38.0948,38.0948,38.0032,38.0032,11400.0
2009-10-30 14:25:00,53.96,54.0,53.92,53.99,11900.0,38.0173,38.0455,37.9891,38.0384,11900.0
2009-10-30 14:30:00,53.95,53.95,53.87,53.87,44200.0,38.0102,38.0102,37.9539,37.9539,44200.0
2009-10-30 14:35:00,53.86,53.88,53.74,53.84,11900.0,37.9468,37.9609,37.8623,37.9327,11900.0
2009-10-30 14:40:00,53.84,53.86,53.78,53.83,17000.0,37.9327,37.9468,37.8905,37.9257,17000.0
2009-10-30 14:45:00,53.8,53.9,53.77,53.81,20000.0,37.9046,37.975,37.8834,37.9116,20000.0
2009-10-30 14:50:00,53.81,53.96,53.79,53.91,16900.0,37.9116,38.0173,37.8975,37.9821,16900.0
2009-10-30 14:55:00,53.88,53.99,53.86,53.9,15700.0,37.9609,38.0384,37.9468,37.975,15700.0
2009-10-30 15:00:00,53.88,53.88,53.7,53.74,14600.0,37.9609,37.9609,37.8341,37.8623,14600.0
2009-10-30 15:05:00,53.75,53.75,53.58,53.63,58000.0,37.8693,37.8693,37.7496,37.7848,58000.0
2009-10-30 15:10:00,53.64,53.85,53.63,53.76,31300.0,37.7918,37.9398,37.7848,37.8764,31300.0
2009-10-30 15:15:00,53.76,53.81,53.68,53.68,35700.0,37.8764,37.9116,37.82,37.82,35700.0
2009-10-30 15:20:00,53.71,53.86,53.7,53.77,31200.0,37.8412,37.9468,37.8341,37.8834,31200.0
2009-10-30 15:25:00,53.78,53.84,53.68,53.79,33700.0,37.8905,37.9327,37.82,37.8975,33700.0
2009-10-30 15:30:00,53.8,53.96,53.78,53.95,85400.0,37.9046,38.0173,37.8905,38.0102,85400.0
2009-10-30 15:35:00,53.95,53.99,53.86,53.91,74300.0,38.0102,38.0384,37.9468,37.9821,74300.0
2009-10-30 15:40:00,53.92,54.1,53.92,54.01,71900.0,37.9891,38.1159,37.9891,38.0525,71900.0
2009-10-30 15:45:00,54.0,54.07,53.92,54.04,75100.0,38.0455,38.0948,37.9891,38.0737,75100.0
2009-10-30 15:50:00,54.04,54.04,53.84,53.88,86900.0,38.0737,38.0737,37.9327,37.9609,86900.0
2009-10-30 15:55:00,53.88,53.91,53.74,53.74,105300.0,37.9609,37.9821,37.8623,37.8623,105300.0
2009-11-02 09:30:00,54.01,54.32,54.01,54.28,28200.0,38.0525,38.2709,38.0525,38.2427,28200.0
2009-11-02 09:35:00,54.26,54.28,54.12,54.15,14900.0,38.2287,38.2427,38.13,38.1512,14900.0
2009-11-02 09:40:00,54.13,54.22,54.03,54.04,59600.0,38.1371,38.2005,38.0666,38.0737,59600.0
2009-11-02 09:45:00,54.04,54.05,53.89,53.94,53100.0,38.0737,38.0807,37.968,38.0032,53100.0
2009-11-02 09:50:00,53.94,54.27,53.94,54.23,21300.0,38.0032,38.2357,38.0032,38.2075,21300.0
2009-11-02 09:55:00,54.22,54.27,54.15,54.17,16800.0,38.2005,38.2357,38.1512,38.1652,16800.0
2009-11-02 10:00:00,54.27,54.68,54.21,54.66,50600.0,38.2357,38.5246,38.1934,38.5105,50600.0
2009-11-02 10:05:00,54.66,54.73,54.48,54.5,76300.0,38.5105,38.5598,38.3837,38.3977,76300.0
2009-11-02 10:10:00,54.5,54.54,54.45,54.47,43700.0,38.3977,38.4259,38.3625,38.3766,43700.0
2009-11-02 10:15:00,54.5,54.67,54.47,54.66,13900.0,38.3977,38.5175,38.3766,38.5105,13900.0
2009-11-02 10:20:00,54.69,54.69,54.51,54.56,10400.0,38.5316,38.5316,38.4048,38.44,10400.0
2009-11-02 10:25:00,54.51,54.69,54.51,54.62,3100.0,38.4048,38.5316,38.4048,38.4823,3100.0
2009-11-02 10:30:00,54.62,54.7,54.57,54.6,17800.0,38.4823,38.5387,38.4471,38.4682,17800.0
2009-11-02 10:35:00,54.6,54.73,54.54,54.7,25800.0,38.4682,38.5598,38.4259,38.5387,25800.0
2009-11-02 10:40:00,54.72,54.72,54.51,54.51,30800.0,38.5527,38.5527,38.4048,38.4048,30800.0
2009-11-02 10:45:00,54.53,54.54,54.42,54.51,23500.0,38.4189,38.4259,38.3414,38.4048,23500.0
2009-11-02 10:50:00,54.5,54.55,54.4,54.45,29800.0,38.3977,38.433,38.3273,38.3625,29800.0
2009-11-02 10:55:00,54.45,54.51,54.31,54.31,43000.0,38.3625,38.4048,38.2639,38.2639,43000.0
2009-11-02 11:00:00,54.28,54.37,54.25,54.32,29500.0,38.2427,38.3062,38.2216,38.2709,29500.0
2009-11-02 11:05:00,54.32,54.41,54.28,54.38,82200.0,38.2709,38.3343,38.2427,38.3132,82200.0
2009-11-02 11:10:00,54.37,54.49,54.28,54.46,48400.0,38.3062,38.3907,38.2427,38.3696,48400.0
2009-11-02 11:15:00,54.45,54.47,54.41,54.44,21600.0,38.3625,38.3766,38.3343,38.3555,21600.0
2009-11-02 11:20:00,54.44,54.59,54.44,54.55,60000.0,38.3555,38.4612,38.3555,38.433,60000.0
2009-11-02 11:25:00,54.52,54.52,54.39,54.41,21500.0,38.4118,38.4118,38.3202,38.3343,21500.0
2009-11-02 11:30:00,54.44,54.47,54.38,54.4,41900.0,38.3555,38.3766,38.3132,38.3273,41900.0
2009-11-02 11:35:00,54.46,54.47,54.33,54.35,28700.0,38.3696,38.3766,38.278,38.2921,28700.0
2009-11-02 11:40:00,54.35,54.45,54.35,54.45,6000.0,38.2921,38.3625,38.2921,38.3625,6000.0
2009-11-02 11:45:00,54.41,54.46,54.39,54.43,14000.0,38.3343,38.3696,38.3202,38.3484,14000.0
2009-11-02 11:50:00,54.41,54.42,54.35,54.4,46300.0,38.3343,38.3414,38.2921,38.3273,46300.0
2009-11-02 11:55:00,54.41,54.52,54.38,54.44,17700.0,38.3343,38.4118,38.3132,38.3555,17700.0
2009-11-02 12:00:00,54.43,54.44,54.36,54.36,46900.0,38.3484,38.3555,38.2991,38.2991,46900.0
2009-11-02 12:05:00,54.34,54.36,54.26,54.31,31100.0,38.285,38.2991,38.2287,38.2639,31100.0
2009-11-02 12:10:00,54.31,54.32,54.22,54.24,20400.0,38.2639,38.2709,38.2005,38.2146,20400.0
2009-11-02 12:15:00,54.25,54.26,54.09,54.16,26200.0,38.2216,38.2287,38.1089,38.1582,26200.0
2009-11-02 12:20:00,54.17,54.17,54.12,54.15,17400.0,38.1652,38.1652,38.13,38.1512,17400.0
2009-11-02 12:25:00,54.17,54.2,54.09,54.09,5100.0,38.1652,38.1864,38.1089,38.1089,5100.0
2009-11-02 12:30:00,54.08,54.13,53.91,53.96,60500.0,38.1018,38.1371,37.9821,38.0173,60500.0
2009-11-02 12:35:00,53.96,53.99,53.94,53.96,12500.0,38.0173,38.0384,38.0032,38.0173,12500.0
2009-11-02 12:40:00,53.95,53.98,53.79,53.83,21400.0,38.0102,38.0314,37.8975,37.9257,21400.0
2009-11-02 12:45:00,53.78,53.84,53.77,53.8,6700.0,37.8905,37.9327,37.8834,37.9046,6700.0
2009-11-02 12:50:00,53.78,53.79,53.34,53.47,65800.0,37.8905,37.8975,37.5805,37.6721,65800.0
2009-11-02 12:55:00,53.5,53.51,53.27,53.29,32000.0,37.6932,37.7002,37.5312,37.5452,32000.0
2009-11-02 13:00:00,53.29,53.53,53.25,53.53,29700.0,37.5452,37.7143,37.5171,37.7143,29700.0
2009-11-02 13:05:00,53.53,53.63,53.5,53.63,86200.0,37.7143,37.7848,37.6932,37.7848,86200.0
2009-11-02 13:10:00,53.64,53.69,53.6,53.6,14500.0,37.7918,37.8271,37.7637,37.7637,14500.0
2009-11-02 13:15:00,53.6,53.71,53.53,53.68,38300.0,37.7637,37.8412,37.7143,37.82,38300.0
2009-11-02 13:20:00,53.66,53.79,53.65,53.76,4100.0,37.8059,37.8975,37.7989,37.8764,4100.0
2009-11-02 13:25:00,53.76,53.78,53.71,53.78,3100.0,37.8764,37.8905,37.8412,37.8905,3100.0
2009-11-02 13:30:00,53.68,53.69,53.57,53.58,8500.0,37.82,37.8271,37.7425,37.7496,8500.0
2009-11-02 13:35:00,53.59,53.59,53.52,53.58,1900.0,37.7566,37.7566,37.7073,37.7496,1900.0
2009-11-02 13:40:00,53.55,53.61,53.47,53.58,6800.0,37.7284,37.7707,37.6721,37.7496,6800.0
2009-11-02 13:45:00,53.6,53.6,53.5,53.54,6100.0,37.7637,37.7637,37.6932,37.7214,6100.0
2009-11-02 13:50:00,53.5,53.5,53.36,53.42,15500.0,37.6932,37.6932,37.5946,37.6368,15500.0
2009-11-02 13:55:00,53.44,53.49,53.35,53.36,15200.0,37.6509,37.6862,37.5875,37.5946,15200.0
2009-11-02 14:00:00,53.37,53.39,53.32,53.32,86000.0,37.6016,37.6157,37.5664,37.5664,86000.0
2009-11-02 14:05:00,53.33,53.35,53.26,53.31,27800.0,37.5734,37.5875,37.5241,37.5593,27800.0
2009-11-02 14:10:00,53.33,53.56,53.31,53.53,13200.0,37.5734,37.7355,37.5593,37.7143,13200.0
2009-11-02 14:15:00,53.51,53.57,53.44,53.45,27700.0,37.7002,37.7425,37.6509,37.658,27700.0
2009-11-02 14:20:00,53.51,53.77,53.5,53.73,161000.0,37.7002,37.8834,37.6932,37.8552,161000.0
2009-11-02 14:25:00,53.73,53.84,53.7,53.84,68300.0,37.8552,37.9327,37.8341,37.9327,68300.0
2009-11-02 14:30:00,53.82,53.87,53.78,53.86,26000.0,37.9187,37.9539,37.8905,37.9468,26000.0
2009-11-02 14:35:00,53.85,53.86,53.75,53.8,28200.0,37.9398,37.9468,37.8693,37.9046,28200.0
2009-11-02 14:40:00,53.83,53.94,53.8,53.88,12900.0,37.9257,38.0032,37.9046,37.9609,12900.0
2009-11-02 14:45:00,53.88,53.95,53.81,53.84,40900.0,37.9609,38.0102,37.9116,37.9327,40900.0
2009-11-02 14:50:00,53.84,53.93,53.82,53.93,8600.0,37.9327,37.9962,37.9187,37.9962,8600.0
2009-11-02 14:55:00,53.92,53.92,53.62,53.73,29800.0,37.9891,37.9891,37.7777,37.8552,29800.0
2009-11-02 15:00:00,53.74,53.85,53.74,53.85,16100.0,37.8623,37.9398,37.8623,37.9398,16100.0
2009-11-02 15:05:00,53.86,53.9,53.74,53.76,20600.0,37.9468,37.975,37.8623,37.8764,20600.0
2009-11-02 15:10:00,53.76,53.87,53.76,53.78,63200.0,37.8764,37.9539,37.8764,37.8905,63200.0
2009-11-02 15:15:00,53.78,53.79,53.63,53.63,13600.0,37.8905,37.8975,37.7848,37.7848,13600.0
2009-11-02 15:20:00,53.62,53.71,53.61,53.69,16500.0,37.7777,37.8412,37.7707,37.8271,16500.0
2009-11-02 15:25:00,53.67,53.74,53.55,53.72,43100.0,37.813,37.8623,37.7284,37.8482,43100.0
2009-11-02 15:30:00,53.71,53.89,53.7,53.85,13100.0,37.8412,37.968,37.8341,37.9398,13100.0
2009-11-02 15:35:00,53.85,53.98,53.85,53.96,21100.0,37.9398,38.0314,37.9398,38.0173,21100.0
2009-11-02 15:40:00,54.0,54.05,53.97,54.04,17000.0,38.0455,38.0807,38.0243,38.0737,17000.0
2009-11-02 15:45:00,54.05,54.05,53.9,53.96,29800.0,38.0807,38.0807,37.975,38.0173,29800.0
2009-11-02 15:50:00,53.97,54.07,53.97,54.03,23300.0,38.0243,38.0948,38.0243,38.0666,23300.0
2009-11-02 15:55:00,54.04,54.11,54.04,54.04,55300.0,38.0737,38.123,38.0737,38.0737,55300.0
2009-11-03 09:30:00,53.75,53.75,53.57,53.64,26500.0,37.8693,37.8693,37.7425,37.7918,26500.0
2009-11-03 09:35:00,53.66,53.8,53.63,53.75,84600.0,37.8059,37.9046,37.7848,37.8693,84600.0
2009-11-03 09:40:00,53.78,53.94,53.75,53.89,42900.0,37.8905,38.0032,37.8693,37.968,42900.0
2009-11-03 09:45:00,53.93,53.97,53.77,53.78,18500.0,37.9962,38.0243,37.8834,37.8905,18500.0
2009-11-03 09:50:00,53.77,54.05,53.77,53.98,17900.0,37.8834,38.0807,37.8834,38.0314,17900.0
2009-11-03 09:55:00,53.97,54.12,53.97,54.07,16000.0,38.0243,38.13,38.0243,38.0948,16000.0
2009-11-03 10:00:00,54.1,54.23,53.87,54.22,27100.0,38.1159,38.2075,37.9539,38.2005,27100.0
2009-11-03 10:05:00,54.23,54.24,54.11,54.14,22000.0,38.2075,38.2146,38.123,38.1441,22000.0
2009-11-03 10:10:00,54.13,54.19,53.95,54.01,69000.0,38.1371,38.1793,38.0102,38.0525,69000.0
2009-11-03 10:15:00,53.99,54.06,53.87,53.98,32700.0,38.0384,38.0877,37.9539,38.0314,32700.0
2009-11-03 10:20:00,53.98,54.01,53.9,53.99,16100.0,38.0314,38.0525,37.975,38.0384,16100.0
2009-11-03 10:25:00,54.0,54.01,53.83,53.86,16500.0,38.0455,38.0525,37.9257,37.9468,16500.0
2009-11-03 10:30:00,53.85,54.02,53.83,54.01,11600.0,37.9398,38.0596,37.9257,38.0525,11600.0
2009-11-03 10:35:00,54.03,54.04,53.78,53.78,12600.0,38.0666,38.0737,37.8905,37.8905,12600.0
2009-11-03 10:40:00,53.82,54.04,53.82,54.03,22600.0,37.9187,38.0737,37.9187,38.0666,22600.0
2009-11-03 10:45:00,54.03,54.13,53.97,54.11,13100.0,38.0666,38.1371,38.0243,38.123,13100.0
2009-11-03 10:50:00,54.1,54.2,54.08,54.1,35100.0,38.1159,38.1864,38.1018,38.1159,35100.0
2009-11-03 10:55:00,54.1,54.11,53.99,54.01,35000.0,38.1159,38.123,38.0384,38.0525,35000.0
2009-11-03 11:00:00,54.02,54.16,53.99,54.16,25800.0,38.0596,38.1582,38.0384,38.1582,25800.0
2009-11-03 11:05:00,54.11,54.13,53.94,54.0,19900.0,38.123,38.1371,38.0032,38.0455,19900.0
2009-11-03 11:10:00,53.99,54.06,53.97,54.06,30600.0,38.0384,38.0877,38.0243,38.0877,30600.0
2009-11-03 11:15:00,54.06,54.07,53.89,53.94,21900.0,38.0877,38.0948,37.968,38.0032,21900.0
2009-11-03 11:20:00,53.95,54.01,53.91,53.98,15500.0,38.0102,38.0525,37.9821,38.0314,15500.0
2009-11-03 11:25:00,53.95,53.97,53.8,53.87,33700.0,38.0102,38.0243,37.9046,37.9539,33700.0
2009-11-03 11:30:00,53.88,53.92,53.84,53.88,9800.0,37.9609,37.9891,37.9327,37.9609,9800.0
2009-11-03 11:35:00,53.84,53.85,53.71,53.77,12300.0,37.9327,37.9398,37.8412,37.8834,12300.0
2009-11-03 11:40:00,53.77,53.81,53.71,53.77,10000.0,37.8834,37.9116,37.8412,37.8834,10000.0
2009-11-03 11:45:00,53.76,53.87,53.72,53.86,17100.0,37.8764,37.9539,37.8482,37.9468,17100.0
2009-11-03 11:50:00,53.87,53.88,53.77,53.88,15400.0,37.9539,37.9609,37.8834,37.9609,15400.0
2009-11-03 11:55:00,53.9,53.97,53.89,53.92,12200.0,37.975,38.0243,37.968,37.9891,12200.0
2009-11-03 12:00:00,53.93,54.03,53.93,53.96,10300.0,37.9962,38.0666,37.9962,38.0173,10300.0
2009-11-03 12:05:00,53.94,53.98,53.84,53.96,47300.0,38.0032,38.0314,37.9327,38.0173,47300.0
2009-11-03 12:10:00,53.96,53.96,53.85,53.9,78500.0,38.0173,38.0173,37.9398,37.975,78500.0
2009-11-03 12:15:00,53.89,53.9,53.78,53.78,43100.0,37.968,37.975,37.8905,37.8905,43100.0
2009-11-03 12:20:00,53.78,53.93,53.76,53.9,14400.0,37.8905,37.9962,37.8764,37.975,14400.0
2009-11-03 12:25:00,53.91,53.97,53.88,53.94,12500.0,37.9821,38.0243,37.9609,38.0032,12500.0
2009-11-03 12:30:00,53.93,54.05,53.93,54.03,6900.0,37.9962,38.0807,37.9962,38.0666,6900.0
2009-11-03 12:35:00,54.03,54.31,54.03,54.26,39700.0,38.0666,38.2639,38.0666,38.2287,39700.0
2009-11-03 12:40:00,54.25,54.28,54.16,54.22,10100.0,38.2216,38.2427,38.1582,38.2005,10100.0
2009-11-03 12:45:00,54.22,54.22,54.11,54.16,24300.0,38.2005,38.2005,38.123,38.1582,24300.0
2009-11-03 12:50:00,54.17,54.2,54.11,54.11,9800.0,38.1652,38.1864,38.123,38.123,9800.0
2009-11-03 12:55:00,54.13,54.2,54.11,54.11,3900.0,38.1371,38.1864,38.123,38.123,3900.0
2009-11-03 13:00:00,54.09,54.13,54.04,54.11,3800.0,38.1089,38.1371,38.0737,38.123,3800.0
2009-11-03 13:05:00,54.14,54.22,54.14,54.17,5600.0,38.1441,38.2005,38.1441,38.1652,5600.0
2009-11-03 13:10:00,54.18,54.18,54.1,54.16,4700.0,38.1723,38.1723,38.1159,38.1582,4700.0
2009-11-03 13:15:00,54.16,54.16,54.1,54.12,1500.0,38.1582,38.1582,38.1159,38.13,1500.0
2009-11-03 13:20:00,54.13,54.18,54.08,54.09,4700.0,38.1371,38.1723,38.1018,38.1089,4700.0
2009-11-03 13:25:00,54.14,54.16,54.05,54.12,8600.0,38.1441,38.1582,38.0807,38.13,8600.0
2009-11-03 13:30:00,54.1,54.18,54.09,54.18,4900.0,38.1159,38.1723,38.1089,38.1723,4900.0
2009-11-03 13:35:00,54.17,54.25,54.15,54.2,27300.0,38.1652,38.2216,38.1512,38.1864,27300.0
2009-11-03 13:40:00,54.19,54.2,54.14,54.16,16000.0,38.1793,38.1864,38.1441,38.1582,16000.0
2009-11-03 13:45:00,54.15,54.16,54.1,54.15,5900.0,38.1512,38.1582,38.1159,38.1512,5900.0
2009-11-03 13:50:00,54.15,54.2,54.13,54.14,4200.0,38.1512,38.1864,38.1371,38.1441,4200.0
2009-11-03 13:55:00,54.15,54.28,54.15,54.27,5700.0,38.1512,38.2427,38.1512,38.2357,5700.0
2009-11-03 14:00:00,54.32,54.4,54.3,54.38,18400.0,38.2709,38.3273,38.2568,38.3132,18400.0
2009-11-03 14:05:00,54.38,54.45,54.38,54.45,15500.0,38.3132,38.3625,38.3132,38.3625,15500.0
2009-11-03 14:10:00,54.46,54.47,54.38,54.38,21500.0,38.3696,38.3766,38.3132,38.3132,21500.0
2009-11-03 14:15:00,54.4,54.42,54.38,54.39,7400.0,38.3273,38.3414,38.3132,38.3202,7400.0
2009-11-03 14:20:00,54.4,54.45,54.33,54.33,11700.0,38.3273,38.3625,38.278,38.278,11700.0
2009-11-03 14:25:00,54.34,54.4,54.33,54.33,6800.0,38.285,38.3273,38.278,38.278,6800.0
2009-11-03 14:30:00,54.34,54.44,54.29,54.29,24600.0,38.285,38.3555,38.2498,38.2498,24600.0
2009-11-03 14:35:00,54.29,54.32,54.22,54.24,74300.0,38.2498,38.2709,38.2005,38.2146,74300.0
2009-11-03 14:40:00,54.24,54.28,54.2,54.25,13700.0,38.2146,38.2427,38.1864,38.2216,13700.0
2009-11-03 14:45:00,54.25,54.29,54.18,54.26,12900.0,38.2216,38.2498,38.1723,38.2287,12900.0
2009-11-03 14:50:00,54.25,54.26,54.15,54.16,11300.0,38.2216,38.2287,38.1512,38.1582,11300.0
2009-11-03 14:55:00,54.15,54.2,54.07,54.11,37700.0,38.1512,38.1864,38.0948,38.123,37700.0
2009-11-03 15:00:00,54.09,54.18,54.07,54.11,37900.0,38.1089,38.1723,38.0948,38.123,37900.0
2009-11-03 15:05:00,54.11,54.22,54.09,54.16,112400.0,38.123,38.2005,38.1089,38.1582,112400.0
2009-11-03 15:10:00,54.17,54.21,54.11,54.13,18200.0,38.1652,38.1934,38.123,38.1371,18200.0
2009-11-03 15:15:00,54.13,54.2,54.1,54.19,22800.0,38.1371,38.1864,38.1159,38.1793,22800.0
2009-11-03 15:20:00,54.19,54.21,54.13,54.17,23900.0,38.1793,38.1934,38.1371,38.1652,23900.0
2009-11-03 15:25:00,54.17,54.23,54.13,54.22,9800.0,38.1652,38.2075,38.1371,38.2005,9800.0
2009-11-03 15:30:00,54.22,54.44,54.22,54.43,55900.0,38.2005,38.3555,38.2005,38.3484,55900.0
2009-11-03 15:35:00,54.43,54.44,54.36,54.39,42600.0,38.3484,38.3555,38.2991,38.3202,42600.0
2009-11-03 15:40:00,54.4,54.42,54.24,54.29,40800.0,38.3273,38.3414,38.2146,38.2498,40800.0
2009-11-03 15:45:00,54.29,54.4,54.28,54.35,13100.0,38.2498,38.3273,38.2427,38.2921,13100.0
2009-11-03 15:50:00,54.34,54.39,54.26,54.38,36500.0,38.285,38.3202,38.2287,38.3132,36500.0
2009-11-03 15:55:00,54.37,54.4,54.27,54.36,62600.0,38.3062,38.3273,38.2357,38.2991,62600.0
2009-11-04 09:30:00,54.85,55.05,54.85,54.94,38200.0,38.6443,38.7852,38.6443,38.7077,38200.0
2009-11-04 09:35:00,54.94,54.97,54.88,54.89,27700.0,38.7077,38.7289,38.6655,38.6725,27700.0
2009-11-04 09:40:00,54.86,54.89,54.81,54.82,17100.0,38.6514,38.6725,38.6162,38.6232,17100.0
2009-11-04 09:45:00,54.79,54.91,54.78,54.85,14000.0,38.6021,38.6866,38.595,38.6443,14000.0
2009-11-04 09:50:00,54.84,54.9,54.83,54.87,13200.0,38.6373,38.6796,38.6302,38.6584,13200.0
2009-11-04 09:55:00,54.86,54.99,54.86,54.96,6000.0,38.6514,38.743,38.6514,38.7218,6000.0
2009-11-04 10:00:00,54.96,55.13,54.85,55.02,86800.0,38.7218,38.8416,38.6443,38.7641,86800.0
2009-11-04 10:05:00,55.01,55.13,54.99,55.09,12600.0,38.7571,38.8416,38.743,38.8134,12600.0
2009-11-04 10:10:00,55.13,55.2,55.11,55.18,23300.0,38.8416,38.8909,38.8275,38.8768,23300.0
2009-11-04 10:15:00,55.18,55.25,55.16,55.2,24000.0,38.8768,38.9262,38.8627,38.8909,24000.0
2009-11-04 10:20:00,55.23,55.23,55.16,55.16,18000.0,38.9121,38.9121,38.8627,38.8627,18000.0
2009-11-04 10:25:00,55.16,55.19,55.15,55.15,8400.0,38.8627,38.8839,38.8557,38.8557,8400.0
2009-11-04 10:30:00,55.17,55.27,55.17,55.23,19300.0,38.8698,38.9402,38.8698,38.9121,19300.0
2009-11-04 10:35:00,55.22,55.25,55.15,55.15,12500.0,38.905,38.9262,38.8557,38.8557,12500.0
2009-11-04 10:40:00,55.14,55.19,55.13,55.18,5800.0,38.8487,38.8839,38.8416,38.8768,5800.0
2009-11-04 10:45:00,55.17,55.21,55.17,55.21,5400.0,38.8698,38.898,38.8698,38.898,5400.0
2009-11-04 10:50:00,55.22,55.25,55.22,55.22,7200.0,38.905,38.9262,38.905,38.905,7200.0
2009-11-04 10:55:00,55.22,55.25,55.21,55.25,12800.0,38.905,38.9262,38.898,38.9262,12800.0
2009-11-04 11:00:00,55.24,55.25,55.14,55.18,17000.0,38.9191,38.9262,38.8487,38.8768,17000.0
2009-11-04 11:05:00,55.17,55.18,55.12,55.12,5600.0,38.8698,38.8768,38.8346,38.8346,5600.0
2009-11-04 11:10:00,55.16,55.17,55.14,55.14,3300.0,38.8627,38.8698,38.8487,38.8487,3300.0
2009-11-04 11:15:00,55.14,55.14,55.08,55.08,2300.0,38.8487,38.8487,38.8064,38.8064,2300.0
2009-11-04 11:20:00,55.09,55.11,55.08,55.08,46900.0,38.8134,38.8275,38.8064,38.8064,46900.0
2009-11-04 11:25:00,55.08,55.08,55.03,55.05,18800.0,38.8064,38.8064,38.7712,38.7852,18800.0
2009-11-04 11:30:00,55.02,55.02,54.94,54.97,34100.0,38.7641,38.7641,38.7077,38.7289,34100.0
2009-11-04 11:35:00,54.94,54.98,54.94,54.98,8300.0,38.7077,38.7359,38.7077,38.7359,8300.0
2009-11-04 11:40:00,54.96,54.96,54.93,54.96,2800.0,38.7218,38.7218,38.7007,38.7218,2800.0
2009-11-04 11:45:00,54.96,55.0,54.96,54.99,5700.0,38.7218,38.75,38.7218,38.743,5700.0
2009-11-04 11:50:00,54.99,55.05,54.98,55.03,6400.0,38.743,38.7852,38.7359,38.7712,6400.0
2009-11-04 11:55:00,55.04,55.05,54.97,54.97,6000.0,38.7782,38.7852,38.7289,38.7289,6000.0
2009-11-04 12:00:00,54.97,55.0,54.92,54.98,4700.0,38.7289,38.75,38.6937,38.7359,4700.0
2009-11-04 12:05:00,54.98,54.98,54.9,54.93,5600.0,38.7359,38.7359,38.6796,38.7007,5600.0
2009-11-04 12:10:00,54.92,54.92,54.83,54.86,5500.0,38.6937,38.6937,38.6302,38.6514,5500.0
2009-11-04 12:15:00,54.87,54.89,54.85,54.86,3700.0,38.6584,38.6725,38.6443,38.6514,3700.0
2009-11-04 12:20:00,54.85,54.93,54.84,54.93,4100.0,38.6443,38.7007,38.6373,38.7007,4100.0
2009-11-04 12:25:00,54.95,54.96,54.9,54.9,8900.0,38.7148,38.7218,38.6796,38.6796,8900.0
2009-11-04 12:30:00,54.92,54.93,54.88,54.89,11800.0,38.6937,38.7007,38.6655,38.6725,11800.0
2009-11-04 12:35:00,54.89,54.93,54.89,54.93,3600.0,38.6725,38.7007,38.6725,38.7007,3600.0
2009-11-04 12:40:00,54.95,54.96,54.94,54.96,17700.0,38.7148,38.7218,38.7077,38.7218,17700.0
2009-11-04 12:45:00,54.96,54.96,54.88,54.89,4600.0,38.7218,38.7218,38.6655,38.6725,4600.0
2009-11-04 12:50:00,54.87,54.88,54.86,54.88,2100.0,38.6584,38.6655,38.6514,38.6655,2100.0
2009-11-04 12:55:00,54.88,54.89,54.86,54.87,2900.0,38.6655,38.6725,38.6514,38.6584,2900.0
2009-11-04 13:00:00,54.86,54.88,54.85,54.85,1900.0,38.6514,38.6655,38.6443,38.6443,1900.0
2009-11-04 13:05:00,54.86,54.88,54.86,54.86,9400.0,38.6514,38.6655,38.6514,38.6514,9400.0
2009-11-04 13:10:00,54.88,54.9,54.87,54.87,3100.0,38.6655,38.6796,38.6584,38.6584,3100.0
2009-11-04 13:15:00,54.85,54.86,54.83,54.86,2200.0,38.6443,38.6514,38.6302,38.6514,2200.0
2009-11-04 13:20:00,54.83,54.86,54.82,54.84,4500.0,38.6302,38.6514,38.6232,38.6373,4500.0
2009-11-04 13:25:00,54.82,54.82,54.77,54.81,11200.0,38.6232,38.6232,38.588,38.6162,11200.0
2009-11-04 13:30:00,54.79,54.85,54.78,54.83,48500.0,38.6021,38.6443,38.595,38.6302,48500.0
2009-11-04 13:35:00,54.84,54.85,54.81,54.85,9000.0,38.6373,38.6443,38.6162,38.6443,9000.0
2009-11-04 13:40:00,54.83,54.83,54.81,54.83,12300.0,38.6302,38.6302,38.6162,38.6302,12300.0
2009-11-04 13:45:00,54.81,54.85,54.81,54.83,9700.0,38.6162,38.6443,38.6162,38.6302,9700.0
2009-11-04 13:50:00,54.8,54.8,54.78,54.78,4200.0,38.6091,38.6091,38.595,38.595,4200.0
2009-11-04 13:55:00,54.79,54.84,54.78,54.81,23800.0,38.6021,38.6373,38.595,38.6162,23800.0
2009-11-04 14:00:00,54.8,54.86,54.79,54.85,8400.0,38.6091,38.6514,38.6021,38.6443,8400.0
2009-11-04 14:05:00,54.84,54.86,54.81,54.86,15600.0,38.6373,38.6514,38.6162,38.6514,15600.0
2009-11-04 14:10:00,54.86,54.86,54.82,54.82,4600.0,38.6514,38.6514,38.6232,38.6232,4600.0
2009-11-04 14:15:00,54.88,55.15,54.68,54.68,101600.0,38.6655,38.8557,38.5246,38.5246,101600.0
2009-11-04 14:20:00,54.73,55.03,54.69,54.88,57400.0,38.5598,38.7712,38.5316,38.6655,57400.0
2009-11-04 14:25:00,54.82,54.87,54.49,54.53,28400.0,38.6232,38.6584,38.3907,38.4189,28400.0
2009-11-04 14:30:00,54.52,54.95,54.52,54.92,123900.0,38.4118,38.7148,38.4118,38.6937,123900.0
2009-11-04 14:35:00,54.89,55.0,54.88,54.92,7500.0,38.6725,38.75,38.6655,38.6937,7500.0
2009-11-04 14:40:00,54.94,55.2,54.9,55.09,31100.0,38.7077,38.8909,38.6796,38.8134,31100.0
2009-11-04 14:45:00,55.08,55.12,55.05,55.12,27800.0,38.8064,38.8346,38.7852,38.8346,27800.0
2009-11-04 14:50:00,55.08,55.13,55.03,55.03,32100.0,38.8064,38.8416,38.7712,38.7712,32100.0
2009-11-04 14:55:00,55.04,55.07,54.95,55.07,23200.0,38.7782,38.7993,38.7148,38.7993,23200.0
2009-11-04 15:00:00,55.03,55.05,54.86,54.86,9900.0,38.7712,38.7852,38.6514,38.6514,9900.0
2009-11-04 15:05:00,54.95,54.95,54.9,54.9,2900.0,38.7148,38.7148,38.6796,38.6796,2900.0
2009-11-04 15:10:00,54.91,55.02,54.79,54.89,21900.0,38.6866,38.7641,38.6021,38.6725,21900.0
2009-11-04 15:15:00,54.92,54.98,54.87,54.93,36700.0,38.6937,38.7359,38.6584,38.7007,36700.0
2009-11-04 15:20:00,54.94,54.96,54.85,54.87,20900.0,38.7077,38.7218,38.6443,38.6584,20900.0
2009-11-04 15:25:00,54.9,54.96,54.82,54.86,44000.0,38.6796,38.7218,38.6232,38.6514,44000.0
2009-11-04 15:30:00,54.85,54.88,54.61,54.68,50000.0,38.6443,38.6655,38.4752,38.5246,50000.0
2009-11-04 15:35:00,54.71,54.74,54.52,54.59,17900.0,38.5457,38.5668,38.4118,38.4612,17900.0
2009-11-04 15:40:00,54.59,54.59,54.39,54.47,6500.0,38.4612,38.4612,38.3202,38.3766,6500.0
2009-11-04 15:45:00,54.41,54.42,54.31,54.35,13900.0,38.3343,38.3414,38.2639,38.2921,13900.0
2009-11-04 15:50:00,54.35,54.36,54.21,54.34,71900.0,38.2921,38.2991,38.1934,38.285,71900.0
2009-11-04 15:55:00,54.35,54.35,54.22,54.28,39500.0,38.2921,38.2921,38.2005,38.2427,39500.0
2009-11-05 09:30:00,54.75,54.78,54.61,54.64,39400.0,38.5739,38.595,38.4752,38.4964,39400.0
2009-11-05 09:35:00,54.63,54.69,54.58,54.65,65800.0,38.4893,38.5316,38.4541,38.5034,65800.0
2009-11-05 09:40:00,54.62,54.66,54.55,54.57,51000.0,38.4823,38.5105,38.433,38.4471,51000.0
2009-11-05 09:45:00,54.6,54.81,54.6,54.8,37200.0,38.4682,38.6162,38.4682,38.6091,37200.0
2009-11-05 09:50:00,54.83,54.94,54.83,54.93,3500.0,38.6302,38.7077,38.6302,38.7007,3500.0
2009-11-05 09:55:00,54.9,54.91,54.86,54.9,3800.0,38.6796,38.6866,38.6514,38.6796,3800.0
2009-11-05 10:00:00,54.9,55.02,54.9,54.93,10600.0,38.6796,38.7641,38.6796,38.7007,10600.0
2009-11-05 10:05:00,54.94,55.0,54.86,54.87,16200.0,38.7077,38.75,38.6514,38.6584,16200.0
2009-11-05 10:10:00,54.91,54.92,54.84,54.86,7100.0,38.6866,38.6937,38.6373,38.6514,7100.0
2009-11-05 10:15:00,54.86,54.89,54.8,54.82,19600.0,38.6514,38.6725,38.6091,38.6232,19600.0
2009-11-05 10:20:00,54.84,54.95,54.83,54.89,8800.0,38.6373,38.7148,38.6302,38.6725,8800.0
2009-11-05 10:25:00,54.87,54.92,54.86,54.86,12400.0,38.6584,38.6937,38.6514,38.6514,12400.0
2009-11-05 10:30:00,54.88,54.94,54.88,54.89,5500.0,38.6655,38.7077,38.6655,38.6725,5500.0
2009-11-05 10:35:00,54.9,55.14,54.9,55.14,13000.0,38.6796,38.8487,38.6796,38.8487,13000.0
2009-11-05 10:40:00,55.14,55.16,55.09,55.12,10500.0,38.8487,38.8627,38.8134,38.8346,10500.0
2009-11-05 10:45:00,55.12,55.17,55.11,55.14,7300.0,38.8346,38.8698,38.8275,38.8487,7300.0
2009-11-05 10:50:00,55.12,55.13,55.1,55.11,6900.0,38.8346,38.8416,38.8205,38.8275,6900.0
2009-11-05 10:55:00,55.11,55.16,55.1,55.13,16000.0,38.8275,38.8627,38.8205,38.8416,16000.0
2009-11-05 11:00:00,55.13,55.13,55.08,55.1,5000.0,38.8416,38.8416,38.8064,38.8205,5000.0
2009-11-05 11:05:00,55.08,55.13,55.07,55.12,5600.0,38.8064,38.8416,38.7993,38.8346,5600.0
2009-11-05 11:10:00,55.12,55.15,55.09,55.15,15800.0,38.8346,38.8557,38.8134,38.8557,15800.0
2009-11-05 11:15:00,55.15,55.17,55.01,55.04,18900.0,38.8557,38.8698,38.7571,38.7782,18900.0
2009-11-05 11:20:00,55.02,55.07,55.01,55.07,5800.0,38.7641,38.7993,38.7571,38.7993,5800.0
2009-11-05 11:25:00,55.07,55.09,55.04,55.09,8000.0,38.7993,38.8134,38.7782,38.8134,8000.0
2009-11-05 11:30:00,55.05,55.07,55.03,55.06,3500.0,38.7852,38.7993,38.7712,38.7923,3500.0
2009-11-05 11:35:00,55.05,55.09,55.05,55.07,8400.0,38.7852,38.8134,38.7852,38.7993,8400.0
2009-11-05 11:40:00,55.08,55.09,54.97,55.0,83300.0,38.8064,38.8134,38.7289,38.75,83300.0
2009-11-05 11:45:00,55.0,55.01,54.88,54.9,8100.0,38.75,38.7571,38.6655,38.6796,8100.0
2009-11-05 11:50:00,54.91,54.94,54.84,54.87,10500.0,38.6866,38.7077,38.6373,38.6584,10500.0
2009-11-05 11:55:00,54.88,54.89,54.85,54.86,4200.0,38.6655,38.6725,38.6443,38.6514,4200.0
2009-11-05 12:00:00,54.85,54.92,54.83,54.85,6200.0,38.6443,38.6937,38.6302,38.6443,6200.0
2009-11-05 12:05:00,54.86,54.93,54.85,54.88,26300.0,38.6514,38.7007,38.6443,38.6655,26300.0
2009-11-05 12:10:00,54.9,54.9,54.84,54.9,6800.0,38.6796,38.6796,38.6373,38.6796,6800.0
2009-11-05 12:15:00,54.89,54.94,54.86,54.93,41400.0,38.6725,38.7077,38.6514,38.7007,41400.0
2009-11-05 12:20:00,54.95,54.96,54.93,54.93,3800.0,38.7148,38.7218,38.7007,38.7007,3800.0
2009-11-05 12:25:00,54.94,54.97,54.89,54.95,25900.0,38.7077,38.7289,38.6725,38.7148,25900.0
2009-11-05 12:30:00,54.95,55.04,54.91,55.01,7200.0,38.7148,38.7782,38.6866,38.7571,7200.0
2009-11-05 12:35:00,55.01,55.02,54.99,54.99,6700.0,38.7571,38.7641,38.743,38.743,6700.0
2009-11-05 12:40:00,55.01,55.02,54.97,55.02,8700.0,38.7571,38.7641,38.7289,38.7641,8700.0
2009-11-05 12:45:00,55.03,55.08,55.03,55.05,5100.0,38.7712,38.8064,38.7712,38.7852,5100.0
2009-11-05 12:50:00,55.06,55.07,55.01,55.02,11300.0,38.7923,38.7993,38.7571,38.7641,11300.0
2009-11-05 12:55:00,55.02,55.08,55.01,55.08,3700.0,38.7641,38.8064,38.7571,38.8064,3700.0
2009-11-05 13:00:00,55.13,55.16,55.12,55.13,5200.0,38.8416,38.8627,38.8346,38.8416,5200.0
2009-11-05 13:05:00,55.13,55.13,55.08,55.08,400.0,38.8416,38.8416,38.8064,38.8064,400.0
2009-11-05 13:10:00,55.08,55.14,55.08,55.14,1900.0,38.8064,38.8487,38.8064,38.8487,1900.0
2009-11-05 13:15:00,55.15,55.16,55.08,55.16,6200.0,38.8557,38.8627,38.8064,38.8627,6200.0
2009-11-05 13:20:00,55.17,55.17,55.1,55.14,3600.0,38.8698,38.8698,38.8205,38.8487,3600.0
2009-11-05 13:25:00,55.12,55.12,55.09,55.09,3200.0,38.8346,38.8346,38.8134,38.8134,3200.0
2009-11-05 13:30:00,55.08,55.14,55.08,55.11,5200.0,38.8064,38.8487,38.8064,38.8275,5200.0
2009-11-05 13:35:00,55.09,55.14,55.07,55.1,4200.0,38.8134,38.8487,38.7993,38.8205,4200.0
2009-11-05 13:40:00,55.12,55.19,55.12,55.17,15000.0,38.8346,38.8839,38.8346,38.8698,15000.0
2009-11-05 13:45:00,55.19,55.27,55.18,55.24,15300.0,38.8839,38.9402,38.8768,38.9191,15300.0
2009-11-05 13:50:00,55.21,55.21,55.13,55.15,9500.0,38.898,38.898,38.8416,38.8557,9500.0
2009-11-05 13:55:00,55.15,55.18,55.09,55.09,12700.0,38.8557,38.8768,38.8134,38.8134,12700.0
2009-11-05 14:00:00,55.1,55.13,55.06,55.08,21500.0,38.8205,38.8416,38.7923,38.8064,21500.0
2009-11-05 14:05:00,55.09,55.09,55.0,55.03,9100.0,38.8134,38.8134,38.75,38.7712,9100.0
2009-11-05 14:10:00,55.02,55.08,55.01,55.05,11100.0,38.7641,38.8064,38.7571,38.7852,11100.0
2009-11-05 14:15:00,55.03,55.09,55.03,55.04,6900.0,38.7712,38.8134,38.7712,38.7782,6900.0
2009-11-05 14:20:00,55.05,55.12,55.02,55.03,20900.0,38.7852,38.8346,38.7641,38.7712,20900.0
2009-11-05 14:25:00,55.05,55.1,55.05,55.07,17900.0,38.7852,38.8205,38.7852,38.7993,17900.0
2009-11-05 14:30:00,55.08,55.1,55.05,55.05,16100.0,38.8064,38.8205,38.7852,38.7852,16100.0
2009-11-05 14:35:00,55.05,55.08,55.03,55.03,10400.0,38.7852,38.8064,38.7712,38.7712,10400.0
2009-11-05 14:40:00,55.03,55.08,55.03,55.05,6400.0,38.7712,38.8064,38.7712,38.7852,6400.0
2009-11-05 14:45:00,55.06,55.16,55.06,55.14,9700.0,38.7923,38.8627,38.7923,38.8487,9700.0
2009-11-05 14:50:00,55.14,55.24,55.14,55.2,14600.0,38.8487,38.9191,38.8487,38.8909,14600.0
2009-11-05 14:55:00,55.2,55.25,55.2,55.22,4400.0,38.8909,38.9262,38.8909,38.905,4400.0
2009-11-05 15:00:00,55.21,55.27,55.18,55.19,14000.0,38.898,38.9402,38.8768,38.8839,14000.0
2009-11-05 15:05:00,55.17,55.23,55.17,55.2,7100.0,38.8698,38.9121,38.8698,38.8909,7100.0
2009-11-05 15:10:00,55.19,55.21,55.17,55.19,17400.0,38.8839,38.898,38.8698,38.8839,17400.0
2009-11-05 15:15:00,55.21,55.31,55.2,55.3,26700.0,38.898,38.9684,38.8909,38.9614,26700.0
2009-11-05 15:20:00,55.3,55.3,55.21,55.24,10600.0,38.9614,38.9614,38.898,38.9191,10600.0
2009-11-05 15:25:00,55.23,55.24,55.19,55.22,7800.0,38.9121,38.9191,38.8839,38.905,7800.0
2009-11-05 15:30:00,55.2,55.21,55.17,55.19,9300.0,38.8909,38.898,38.8698,38.8839,9300.0
2009-11-05 15:35:00,55.19,55.21,55.17,55.2,8500.0,38.8839,38.898,38.8698,38.8909,8500.0
2009-11-05 15:40:00,55.21,55.24,55.18,55.2,8300.0,38.898,38.9191,38.8768,38.8909,8300.0
2009-11-05 15:45:00,55.19,55.22,55.15,55.19,20500.0,38.8839,38.905,38.8557,38.8839,20500.0
2009-11-05 15:50:00,55.2,55.32,55.2,55.27,37100.0,38.8909,38.9755,38.8909,38.9402,37100.0
2009-11-05 15:55:00,55.27,55.36,55.27,55.32,28900.0,38.9402,39.0037,38.9402,38.9755,28900.0
2009-11-06 09:30:00,55.06,55.06,54.86,54.88,24500.0,38.7923,38.7923,38.6514,38.6655,24500.0
2009-11-06 09:35:00,54.88,55.14,54.88,55.12,13400.0,38.6655,38.8487,38.6655,38.8346,13400.0
2009-11-06 09:40:00,55.13,55.43,55.13,55.38,79900.0,38.8416,39.053,38.8416,39.0177,79900.0
2009-11-06 09:45:00,55.43,55.57,55.43,55.44,40300.0,39.053,39.1516,39.053,39.06,40300.0
2009-11-06 09:50:00,55.44,55.49,55.37,55.39,5100.0,39.06,39.0952,39.0107,39.0248,5100.0
2009-11-06 09:55:00,55.45,55.58,55.45,55.47,9400.0,39.0671,39.1587,39.0671,39.0812,9400.0
2009-11-06 10:00:00,55.51,55.61,55.46,55.48,15400.0,39.1093,39.1798,39.0741,39.0882,15400.0
2009-11-06 10:05:00,55.47,55.52,55.42,55.5,7400.0,39.0812,39.1164,39.0459,39.1023,7400.0
2009-11-06 10:10:00,55.47,55.51,55.42,55.43,35500.0,39.0812,39.1093,39.0459,39.053,35500.0
2009-11-06 10:15:00,55.45,55.46,55.4,55.41,12700.0,39.0671,39.0741,39.0318,39.0389,12700.0
2009-11-06 10:20:00,55.42,55.44,55.38,55.41,13700.0,39.0459,39.06,39.0177,39.0389,13700.0
2009-11-06 10:25:00,55.4,55.42,55.16,55.16,6100.0,39.0318,39.0459,38.8627,38.8627,6100.0
2009-11-06 10:30:00,55.11,55.16,55.04,55.16,10300.0,38.8275,38.8627,38.7782,38.8627,10300.0
2009-11-06 10:35:00,55.09,55.14,55.06,55.13,10900.0,38.8134,38.8487,38.7923,38.8416,10900.0
2009-11-06 10:40:00,55.17,55.17,55.02,55.02,14400.0,38.8698,38.8698,38.7641,38.7641,14400.0
2009-11-06 10:45:00,55.04,55.15,55.04,55.15,4000.0,38.7782,38.8557,38.7782,38.8557,4000.0
2009-11-06 10:50:00,55.15,55.24,55.13,55.2,22700.0,38.8557,38.9191,38.8416,38.8909,22700.0
2009-11-06 10:55:00,55.25,55.3,55.24,55.3,4200.0,38.9262,38.9614,38.9191,38.9614,4200.0
2009-11-06 11:00:00,55.25,55.25,55.2,55.23,1100.0,38.9262,38.9262,38.8909,38.9121,1100.0
2009-11-06 11:05:00,55.26,55.33,55.21,55.33,4300.0,38.9332,38.9825,38.898,38.9825,4300.0
2009-11-06 11:10:00,55.29,55.29,55.21,55.22,2700.0,38.9543,38.9543,38.898,38.905,2700.0
2009-11-06 11:15:00,55.23,55.26,55.23,55.23,8900.0,38.9121,38.9332,38.9121,38.9121,8900.0
2009-11-06 11:20:00,55.21,55.25,55.15,55.16,5300.0,38.898,38.9262,38.8557,38.8627,5300.0
2009-11-06 11:25:00,55.16,55.23,55.12,55.23,1700.0,38.8627,38.9121,38.8346,38.9121,1700.0
2009-11-06 11:30:00,55.29,55.34,55.29,55.29,4600.0,38.9543,38.9896,38.9543,38.9543,4600.0
2009-11-06 11:35:00,55.27,55.27,55.21,55.24,3900.0,38.9402,38.9402,38.898,38.9191,3900.0
2009-11-06 11:40:00,55.33,55.4,55.29,55.35,10200.0,38.9825,39.0318,38.9543,38.9966,10200.0
2009-11-06 11:45:00,55.36,55.36,55.31,55.32,4900.0,39.0037,39.0037,38.9684,38.9755,4900.0
2009-11-06 11:50:00,55.32,55.37,55.29,55.36,4000.0,38.9755,39.0107,38.9543,39.0037,4000.0
2009-11-06 11:55:00,55.36,55.36,55.27,55.29,4400.0,39.0037,39.0037,38.9402,38.9543,4400.0
2009-11-06 12:00:00,55.29,55.37,55.29,55.3,8200.0,38.9543,39.0107,38.9543,38.9614,8200.0
2009-11-06 12:05:00,55.3,55.35,55.3,55.35,7800.0,38.9614,38.9966,38.9614,38.9966,7800.0
2009-11-06 12:10:00,55.36,55.49,55.36,55.48,4600.0,39.0037,39.0952,39.0037,39.0882,4600.0
2009-11-06 12:15:00,55.47,55.51,55.42,55.42,4100.0,39.0812,39.1093,39.0459,39.0459,4100.0
2009-11-06 12:20:00,55.44,55.5,55.42,55.45,5400.0,39.06,39.1023,39.0459,39.0671,5400.0
2009-11-06 12:25:00,55.48,55.51,55.47,55.47,2500.0,39.0882,39.1093,39.0812,39.0812,2500.0
2009-11-06 12:30:00,55.47,55.48,55.46,55.48,1900.0,39.0812,39.0882,39.0741,39.0882,1900.0
2009-11-06 12:35:00,55.51,55.52,55.4,55.47,7400.0,39.1093,39.1164,39.0318,39.0812,7400.0
2009-11-06 12:40:00,55.47,55.47,55.38,55.39,2300.0,39.0812,39.0812,39.0177,39.0248,2300.0
2009-11-06 12:45:00,55.41,55.41,55.34,55.34,2500.0,39.0389,39.0389,38.9896,38.9896,2500.0
2009-11-06 12:50:00,55.33,55.39,55.33,55.34,9200.0,38.9825,39.0248,38.9825,38.9896,9200.0
2009-11-06 12:55:00,55.37,55.39,55.35,55.38,1000.0,39.0107,39.0248,38.9966,39.0177,1000.0
2009-11-06 13:00:00,55.35,55.36,55.25,55.25,29900.0,38.9966,39.0037,38.9262,38.9262,29900.0
2009-11-06 13:05:00,55.28,55.35,55.28,55.34,5300.0,38.9473,38.9966,38.9473,38.9896,5300.0
2009-11-06 13:10:00,55.32,55.39,55.3,55.39,8400.0,38.9755,39.0248,38.9614,39.0248,8400.0
2009-11-06 13:15:00,55.4,55.46,55.4,55.46,4500.0,39.0318,39.0741,39.0318,39.0741,4500.0
2009-11-06 13:20:00,55.48,55.48,55.42,55.44,3500.0,39.0882,39.0882,39.0459,39.06,3500.0
2009-11-06 13:25:00,55.47,55.47,55.39,55.39,2300.0,39.0812,39.0812,39.0248,39.0248,2300.0
2009-11-06 13:30:00,55.42,55.45,55.42,55.45,2100.0,39.0459,39.0671,39.0459,39.0671,2100.0
2009-11-06 13:35:00,55.47,55.54,55.46,55.46,9000.0,39.0812,39.1305,39.0741,39.0741,9000.0
2009-11-06 13:40:00,55.45,55.46,55.43,55.43,4400.0,39.0671,39.0741,39.053,39.053,4400.0
2009-11-06 13:45:00,55.47,55.48,55.39,55.42,32100.0,39.0812,39.0882,39.0248,39.0459,32100.0
2009-11-06 13:50:00,55.42,55.43,55.38,55.39,7100.0,39.0459,39.053,39.0177,39.0248,7100.0
2009-11-06 13:55:00,55.4,55.41,55.37,55.39,8500.0,39.0318,39.0389,39.0107,39.0248,8500.0
2009-11-06 14:00:00,55.39,55.43,55.36,55.37,4200.0,39.0248,39.053,39.0037,39.0107,4200.0
2009-11-06 14:05:00,55.41,55.41,55.31,55.37,9100.0,39.0389,39.0389,38.9684,39.0107,9100.0
2009-11-06 14:10:00,55.37,55.39,55.34,55.36,5800.0,39.0107,39.0248,38.9896,39.0037,5800.0
2009-11-06 14:15:00,55.36,55.36,55.34,55.36,1500.0,39.0037,39.0037,38.9896,39.0037,1500.0
2009-11-06 14:20:00,55.36,55.4,55.36,55.4,1600.0,39.0037,39.0318,39.0037,39.0318,1600.0
2009-11-06 14:25:00,55.41,55.45,55.39,55.4,3300.0,39.0389,39.0671,39.0248,39.0318,3300.0
2009-11-06 14:30:00,55.39,55.4,55.37,55.38,5600.0,39.0248,39.0318,39.0107,39.0177,5600.0
2009-11-06 14:35:00,55.38,55.41,55.38,55.4,3000.0,39.0177,39.0389,39.0177,39.0318,3000.0
2009-11-06 14:40:00,55.42,55.43,55.37,55.38,4700.0,39.0459,39.053,39.0107,39.0177,4700.0
2009-11-06 14:45:00,55.37,55.37,55.32,55.35,5400.0,39.0107,39.0107,38.9755,38.9966,5400.0
2009-11-06 14:50:00,55.35,55.38,55.29,55.29,17300.0,38.9966,39.0177,38.9543,38.9543,17300.0
2009-11-06 14:55:00,55.29,55.31,55.27,55.28,21200.0,38.9543,38.9684,38.9402,38.9473,21200.0
2009-11-06 15:00:00,55.28,55.28,55.18,55.25,23100.0,38.9473,38.9473,38.8768,38.9262,23100.0
2009-11-06 15:05:00,55.24,55.29,55.24,55.26,17200.0,38.9191,38.9543,38.9191,38.9332,17200.0
2009-11-06 15:10:00,55.27,55.32,55.23,55.24,30200.0,38.9402,38.9755,38.9121,38.9191,30200.0
2009-11-06 15:15:00,55.26,55.27,55.21,55.27,19200.0,38.9332,38.9402,38.898,38.9402,19200.0
2009-11-06 15:20:00,55.28,55.32,55.24,55.26,27600.0,38.9473,38.9755,38.9191,38.9332,27600.0
2009-11-06 15:25:00,55.29,55.36,55.28,55.35,39500.0,38.9543,39.0037,38.9473,38.9966,39500.0
2009-11-06 15:30:00,55.35,55.38,55.32,55.35,30700.0,38.9966,39.0177,38.9755,38.9966,30700.0
2009-11-06 15:35:00,55.35,55.44,55.33,55.36,28100.0,38.9966,39.06,38.9825,39.0037,28100.0
2009-11-06 15:40:00,55.38,55.44,55.37,55.43,39500.0,39.0177,39.06,39.0107,39.053,39500.0
2009-11-06 15:45:00,55.43,55.44,55.34,55.4,91500.0,39.053,39.06,38.9896,39.0318,91500.0
2009-11-06 15:50:00,55.4,55.49,55.37,55.46,49900.0,39.0318,39.0952,39.0107,39.0741,49900.0
2009-11-06 15:55:00,55.46,55.47,55.39,55.44,34600.0,39.0741,39.0812,39.0248,39.06,34600.0
2009-11-09 09:30:00,55.97,56.04,55.94,56.0,109200.0,39.4334,39.4827,39.4123,39.4546,109200.0
2009-11-09 09:35:00,55.99,56.09,55.95,56.08,47900.0,39.4475,39.518,39.4193,39.5109,47900.0
2009-11-09 09:40:00,56.1,56.15,56.01,56.06,5900.0,39.525,39.5602,39.4616,39.4968,5900.0
2009-11-09 09:45:00,56.09,56.1,56.01,56.03,3600.0,39.518,39.525,39.4616,39.4757,3600.0
2009-11-09 09:50:00,56.05,56.17,56.05,56.15,18000.0,39.4898,39.5743,39.4898,39.5602,18000.0
2009-11-09 09:55:00,56.15,56.15,56.1,56.1,12800.0,39.5602,39.5602,39.525,39.525,12800.0
2009-11-09 10:00:00,56.15,56.26,56.15,56.25,17700.0,39.5602,39.6377,39.5602,39.6307,17700.0
2009-11-09 10:05:00,56.25,56.34,56.25,56.31,12500.0,39.6307,39.6941,39.6307,39.673,12500.0
2009-11-09 10:10:00,56.32,56.32,56.26,56.28,16700.0,39.68,39.68,39.6377,39.6518,16700.0
2009-11-09 10:15:00,56.28,56.31,56.27,56.28,9200.0,39.6518,39.673,39.6448,39.6518,9200.0
2009-11-09 10:20:00,56.28,56.31,56.26,56.26,8000.0,39.6518,39.673,39.6377,39.6377,8000.0
2009-11-09 10:25:00,56.23,56.28,56.22,56.26,3500.0,39.6166,39.6518,39.6096,39.6377,3500.0
2009-11-09 10:30:00,56.28,56.29,56.23,56.25,22100.0,39.6518,39.6589,39.6166,39.6307,22100.0
2009-11-09 10:35:00,56.26,56.28,56.25,56.26,3400.0,39.6377,39.6518,39.6307,39.6377,3400.0
2009-11-09 10:40:00,56.27,56.32,56.22,56.29,84500.0,39.6448,39.68,39.6096,39.6589,84500.0
2009-11-09 10:45:00,56.3,56.31,56.27,56.3,9700.0,39.6659,39.673,39.6448,39.6659,9700.0
2009-11-09 10:50:00,56.28,56.33,56.26,56.33,7800.0,39.6518,39.6871,39.6377,39.6871,7800.0
2009-11-09 10:55:00,56.33,56.34,56.29,56.33,21700.0,39.6871,39.6941,39.6589,39.6871,21700.0
2009-11-09 11:00:00,56.33,56.34,56.29,56.29,14100.0,39.6871,39.6941,39.6589,39.6589,14100.0
2009-11-09 11:05:00,56.29,56.36,56.27,56.33,47600.0,39.6589,39.7082,39.6448,39.6871,47600.0
2009-11-09 11:10:00,56.33,56.38,56.31,56.34,21700.0,39.6871,39.7223,39.673,39.6941,21700.0
2009-11-09 11:15:00,56.36,56.46,56.36,56.43,19600.0,39.7082,39.7787,39.7082,39.7575,19600.0
2009-11-09 11:20:00,56.42,56.43,56.37,56.41,12300.0,39.7505,39.7575,39.7152,39.7434,12300.0
2009-11-09 11:25:00,56.43,56.45,56.39,56.44,13800.0,39.7575,39.7716,39.7293,39.7646,13800.0
2009-11-09 11:30:00,56.44,56.45,56.4,56.44,5300.0,39.7646,39.7716,39.7364,39.7646,5300.0
2009-11-09 11:35:00,56.43,56.46,56.41,56.41,13600.0,39.7575,39.7787,39.7434,39.7434,13600.0
2009-11-09 11:40:00,56.41,56.43,56.4,56.42,3700.0,39.7434,39.7575,39.7364,39.7505,3700.0
2009-11-09 11:45:00,56.41,56.48,56.4,56.48,3800.0,39.7434,39.7927,39.7364,39.7927,3800.0
2009-11-09 11:50:00,56.47,56.48,56.43,56.44,33200.0,39.7857,39.7927,39.7575,39.7646,33200.0
2009-11-09 11:55:00,56.44,56.45,56.44,56.44,10700.0,39.7646,39.7716,39.7646,39.7646,10700.0
2009-11-09 12:00:00,56.42,56.44,56.42,56.44,15800.0,39.7505,39.7646,39.7505,39.7646,15800.0
2009-11-09 12:05:00,56.44,56.48,56.44,56.46,5500.0,39.7646,39.7927,39.7646,39.7787,5500.0
2009-11-09 12:10:00,56.45,56.5,56.45,56.48,12200.0,39.7716,39.8068,39.7716,39.7927,12200.0
2009-11-09 12:15:00,56.48,56.5,56.48,56.5,4900.0,39.7927,39.8068,39.7927,39.8068,4900.0
2009-11-09 12:20:00,56.48,56.52,56.48,56.5,16700.0,39.7927,39.8209,39.7927,39.8068,16700.0
2009-11-09 12:25:00,56.49,56.51,56.49,56.49,9100.0,39.7998,39.8139,39.7998,39.7998,9100.0
2009-11-09 12:30:00,56.49,56.5,56.47,56.48,1900.0,39.7998,39.8068,39.7857,39.7927,1900.0
2009-11-09 12:35:00,56.47,56.51,56.47,56.51,2900.0,39.7857,39.8139,39.7857,39.8139,2900.0
2009-11-09 12:40:00,56.49,56.52,56.47,56.48,11000.0,39.7998,39.8209,39.7857,39.7927,11000.0
2009-11-09 12:45:00,56.47,56.53,56.45,56.48,11800.0,39.7857,39.828,39.7716,39.7927,11800.0
2009-11-09 12:50:00,56.47,56.49,56.45,56.49,6100.0,39.7857,39.7998,39.7716,39.7998,6100.0
2009-11-09 12:55:00,56.5,56.54,56.48,56.54,3500.0,39.8068,39.835,39.7927,39.835,3500.0
2009-11-09 13:00:00,56.53,56.53,56.51,56.53,2200.0,39.828,39.828,39.8139,39.828,2200.0
2009-11-09 13:05:00,56.53,56.57,56.52,56.52,10700.0,39.828,39.8562,39.8209,39.8209,10700.0
2009-11-09 13:10:00,56.51,56.52,56.5,56.5,1000.0,39.8139,39.8209,39.8068,39.8068,1000.0
2009-11-09 13:15:00,56.53,56.54,56.47,56.51,10300.0,39.828,39.835,39.7857,39.8139,10300.0
2009-11-09 13:20:00,56.49,56.51,56.48,56.49,15800.0,39.7998,39.8139,39.7927,39.7998,15800.0
2009-11-09 13:25:00,56.5,56.51,56.49,56.51,1000.0,39.8068,39.8139,39.7998,39.8139,1000.0
2009-11-09 13:30:00,56.52,56.52,56.5,56.5,4000.0,39.8209,39.8209,39.8068,39.8068,4000.0
2009-11-09 13:35:00,56.49,56.62,56.49,56.61,10500.0,39.7998,39.8914,39.7998,39.8843,10500.0
2009-11-09 13:40:00,56.61,56.64,56.6,56.62,6200.0,39.8843,39.9055,39.8773,39.8914,6200.0
2009-11-09 13:45:00,56.63,56.65,56.61,56.61,8400.0,39.8984,39.9125,39.8843,39.8843,8400.0
2009-11-09 13:50:00,56.61,56.62,56.59,56.6,3800.0,39.8843,39.8914,39.8702,39.8773,3800.0
2009-11-09 13:55:00,56.59,56.6,56.57,56.59,106700.0,39.8702,39.8773,39.8562,39.8702,106700.0
2009-11-09 14:00:00,56.62,56.66,56.6,56.64,15300.0,39.8914,39.9196,39.8773,39.9055,15300.0
2009-11-09 14:05:00,56.63,56.65,56.6,56.61,14200.0,39.8984,39.9125,39.8773,39.8843,14200.0
2009-11-09 14:10:00,56.62,56.63,56.6,56.61,5800.0,39.8914,39.8984,39.8773,39.8843,5800.0
2009-11-09 14:15:00,56.62,56.63,56.59,56.6,24200.0,39.8914,39.8984,39.8702,39.8773,24200.0
2009-11-09 14:20:00,56.59,56.64,56.59,56.61,12300.0,39.8702,39.9055,39.8702,39.8843,12300.0
2009-11-09 14:25:00,56.63,56.64,56.61,56.64,11400.0,39.8984,39.9055,39.8843,39.9055,11400.0
2009-11-09 14:30:00,56.65,56.69,56.63,56.69,16200.0,39.9125,39.9407,39.8984,39.9407,16200.0
2009-11-09 14:35:00,56.69,56.7,56.66,56.68,17100.0,39.9407,39.9477,39.9196,39.9337,17100.0
2009-11-09 14:40:00,56.69,56.7,56.68,56.69,10400.0,39.9407,39.9477,39.9337,39.9407,10400.0
2009-11-09 14:45:00,56.68,56.75,56.68,56.75,14200.0,39.9337,39.983,39.9337,39.983,14200.0
2009-11-09 14:50:00,56.74,56.76,56.71,56.73,7000.0,39.9759,39.99,39.9548,39.9689,7000.0
2009-11-09 14:55:00,56.7,56.73,56.7,56.71,2700.0,39.9477,39.9689,39.9477,39.9548,2700.0
2009-11-09 15:00:00,56.72,56.76,56.7,56.76,8900.0,39.9618,39.99,39.9477,39.99,8900.0
2009-11-09 15:05:00,56.76,56.76,56.72,56.73,8900.0,39.99,39.99,39.9618,39.9689,8900.0
2009-11-09 15:10:00,56.72,56.76,56.72,56.76,8900.0,39.9618,39.99,39.9618,39.99,8900.0
2009-11-09 15:15:00,56.76,56.77,56.72,56.74,11600.0,39.99,39.9971,39.9618,39.9759,11600.0
2009-11-09 15:20:00,56.75,56.76,56.71,56.76,7100.0,39.983,39.99,39.9548,39.99,7100.0
2009-11-09 15:25:00,56.75,56.75,56.67,56.72,11100.0,39.983,39.983,39.9266,39.9618,11100.0
2009-11-09 15:30:00,56.71,56.72,56.64,56.64,22300.0,39.9548,39.9618,39.9055,39.9055,22300.0
2009-11-09 15:35:00,56.65,56.68,56.62,56.63,31700.0,39.9125,39.9337,39.8914,39.8984,31700.0
2009-11-09 15:40:00,56.64,56.69,56.64,56.67,30000.0,39.9055,39.9407,39.9055,39.9266,30000.0
2009-11-09 15:45:00,56.67,56.75,56.67,56.71,39800.0,39.9266,39.983,39.9266,39.9548,39800.0
2009-11-09 15:50:00,56.72,56.83,56.72,56.8,49200.0,39.9618,40.0393,39.9618,40.0182,49200.0
2009-11-09 15:55:00,56.79,56.83,56.77,56.83,48100.0,40.0112,40.0393,39.9971,40.0393,48100.0
2009-11-10 09:30:00,56.78,56.78,56.66,56.74,54500.0,40.0041,40.0041,39.9196,39.9759,54500.0
2009-11-10 09:35:00,56.75,56.82,56.69,56.77,16800.0,39.983,40.0323,39.9407,39.9971,16800.0
2009-11-10 09:40:00,56.75,56.86,56.71,56.84,22700.0,39.983,40.0605,39.9548,40.0464,22700.0
2009-11-10 09:45:00,56.86,56.89,56.81,56.83,23100.0,40.0605,40.0816,40.0252,40.0393,23100.0
2009-11-10 09:50:00,56.84,56.96,56.83,56.89,26000.0,40.0464,40.1309,40.0393,40.0816,26000.0
2009-11-10 09:55:00,56.9,56.92,56.83,56.83,10500.0,40.0887,40.1027,40.0393,40.0393,10500.0
2009-11-10 10:00:00,56.81,56.83,56.76,56.76,55900.0,40.0252,40.0393,39.99,39.99,55900.0
2009-11-10 10:05:00,56.77,56.85,56.76,56.84,19800.0,39.9971,40.0534,39.99,40.0464,19800.0
2009-11-10 10:10:00,56.82,56.96,56.8,56.94,18800.0,40.0323,40.1309,40.0182,40.1168,18800.0
2009-11-10 10:15:00,56.97,56.97,56.9,56.93,8300.0,40.138,40.138,40.0887,40.1098,8300.0
2009-11-10 10:20:00,56.93,56.97,56.92,56.94,2900.0,40.1098,40.138,40.1027,40.1168,2900.0
2009-11-10 10:25:00,56.95,56.99,56.94,56.99,10100.0,40.1239,40.1521,40.1168,40.1521,10100.0
2009-11-10 10:30:00,57.0,57.02,56.95,57.01,22500.0,40.1591,40.1732,40.1239,40.1662,22500.0
2009-11-10 10:35:00,56.99,56.99,56.88,56.88,7100.0,40.1521,40.1521,40.0746,40.0746,7100.0
2009-11-10 10:40:00,56.87,56.94,56.83,56.83,13900.0,40.0675,40.1168,40.0393,40.0393,13900.0
2009-11-10 10:45:00,56.83,56.83,56.79,56.79,13600.0,40.0393,40.0393,40.0112,40.0112,13600.0
2009-11-10 10:50:00,56.79,56.81,56.67,56.71,17300.0,40.0112,40.0252,39.9266,39.9548,17300.0
2009-11-10 10:55:00,56.7,56.73,56.65,56.68,28000.0,39.9477,39.9689,39.9125,39.9337,28000.0
2009-11-10 11:00:00,56.68,56.74,56.68,56.73,27800.0,39.9337,39.9759,39.9337,39.9689,27800.0
2009-11-10 11:05:00,56.72,56.72,56.57,56.61,45700.0,39.9618,39.9618,39.8562,39.8843,45700.0
2009-11-10 11:10:00,56.62,56.65,56.53,56.6,15700.0,39.8914,39.9125,39.828,39.8773,15700.0
2009-11-10 11:15:00,56.59,56.6,56.54,56.57,58600.0,39.8702,39.8773,39.835,39.8562,58600.0
2009-11-10 11:20:00,56.58,56.66,56.57,56.63,11400.0,39.8632,39.9196,39.8562,39.8984,11400.0
2009-11-10 11:25:00,56.62,56.67,56.61,56.65,9800.0,39.8914,39.9266,39.8843,39.9125,9800.0
2009-11-10 11:30:00,56.64,56.64,56.56,56.58,22100.0,39.9055,39.9055,39.8491,39.8632,22100.0
2009-11-10 11:35:00,56.57,56.75,56.57,56.72,15400.0,39.8562,39.983,39.8562,39.9618,15400.0
2009-11-10 11:40:00,56.73,56.74,56.7,56.71,9000.0,39.9689,39.9759,39.9477,39.9548,9000.0
2009-11-10 11:45:00,56.73,56.79,56.71,56.78,6100.0,39.9689,40.0112,39.9548,40.0041,6100.0
2009-11-10 11:50:00,56.76,56.76,56.71,56.71,6400.0,39.99,39.99,39.9548,39.9548,6400.0
2009-11-10 11:55:00,56.73,56.73,56.66,56.66,5000.0,39.9689,39.9689,39.9196,39.9196,5000.0
2009-11-10 12:00:00,56.65,56.65,56.61,56.62,5800.0,39.9125,39.9125,39.8843,39.8914,5800.0
2009-11-10 12:05:00,56.63,56.66,56.59,56.64,5500.0,39.8984,39.9196,39.8702,39.9055,5500.0
2009-11-10 12:10:00,56.63,56.66,56.61,56.64,9700.0,39.8984,39.9196,39.8843,39.9055,9700.0
2009-11-10 12:15:00,56.65,56.66,56.64,56.65,10100.0,39.9125,39.9196,39.9055,39.9125,10100.0
2009-11-10 12:20:00,56.64,56.66,56.59,56.6,18400.0,39.9055,39.9196,39.8702,39.8773,18400.0
2009-11-10 12:25:00,56.6,56.6,56.47,56.47,16900.0,39.8773,39.8773,39.7857,39.7857,16900.0
2009-11-10 12:30:00,56.44,56.53,56.44,56.51,16400.0,39.7646,39.828,39.7646,39.8139,16400.0
2009-11-10 12:35:00,56.51,56.55,56.5,56.53,22500.0,39.8139,39.8421,39.8068,39.828,22500.0
2009-11-10 12:40:00,56.53,56.56,56.53,56.54,12200.0,39.828,39.8491,39.828,39.835,12200.0
2009-11-10 12:45:00,56.54,56.56,56.52,56.55,16000.0,39.835,39.8491,39.8209,39.8421,16000.0
2009-11-10 12:50:00,56.55,56.58,56.55,56.58,16000.0,39.8421,39.8632,39.8421,39.8632,16000.0
2009-11-10 12:55:00,56.6,56.7,56.6,56.7,12800.0,39.8773,39.9477,39.8773,39.9477,12800.0
2009-11-10 13:00:00,56.68,56.7,56.64,56.69,26900.0,39.9337,39.9477,39.9055,39.9407,26900.0
2009-11-10 13:05:00,56.69,56.69,56.62,56.67,36200.0,39.9407,39.9407,39.8914,39.9266,36200.0
2009-11-10 13:10:00,56.64,56.66,56.58,56.59,59200.0,39.9055,39.9196,39.8632,39.8702,59200.0
2009-11-10 13:15:00,56.58,56.66,56.55,56.64,25900.0,39.8632,39.9196,39.8421,39.9055,25900.0
2009-11-10 13:20:00,56.64,56.64,56.58,56.64,12200.0,39.9055,39.9055,39.8632,39.9055,12200.0
2009-11-10 13:25:00,56.62,56.62,56.6,56.61,6100.0,39.8914,39.8914,39.8773,39.8843,6100.0
2009-11-10 13:30:00,56.61,56.64,56.59,56.64,12500.0,39.8843,39.9055,39.8702,39.9055,12500.0
2009-11-10 13:35:00,56.64,56.69,56.63,56.63,6800.0,39.9055,39.9407,39.8984,39.8984,6800.0
2009-11-10 13:40:00,56.61,56.61,56.54,56.58,14600.0,39.8843,39.8843,39.835,39.8632,14600.0
2009-11-10 13:45:00,56.59,56.59,56.55,56.58,4700.0,39.8702,39.8702,39.8421,39.8632,4700.0
2009-11-10 13:50:00,56.58,56.64,56.58,56.64,9300.0,39.8632,39.9055,39.8632,39.9055,9300.0
2009-11-10 13:55:00,56.62,56.68,56.58,56.67,26000.0,39.8914,39.9337,39.8632,39.9266,26000.0
2009-11-10 14:00:00,56.66,56.69,56.63,56.68,40100.0,39.9196,39.9407,39.8984,39.9337,40100.0
2009-11-10 14:05:00,56.7,56.76,56.68,56.76,8500.0,39.9477,39.99,39.9337,39.99,8500.0
2009-11-10 14:10:00,56.75,56.75,56.71,56.72,8400.0,39.983,39.983,39.9548,39.9618,8400.0
2009-11-10 14:15:00,56.71,56.76,56.7,56.7,16400.0,39.9548,39.99,39.9477,39.9477,16400.0
2009-11-10 14:20:00,56.69,56.74,56.69,56.74,12400.0,39.9407,39.9759,39.9407,39.9759,12400.0
2009-11-10 14:25:00,56.73,56.81,56.73,56.79,20900.0,39.9689,40.0252,39.9689,40.0112,20900.0
2009-11-10 14:30:00,56.79,56.86,56.78,56.85,11600.0,40.0112,40.0605,40.0041,40.0534,11600.0
2009-11-10 14:35:00,56.85,56.86,56.82,56.83,20500.0,40.0534,40.0605,40.0323,40.0393,20500.0
2009-11-10 14:40:00,56.84,56.85,56.8,56.82,33400.0,40.0464,40.0534,40.0182,40.0323,33400.0
2009-11-10 14:45:00,56.83,56.85,56.8,56.85,21900.0,40.0393,40.0534,40.0182,40.0534,21900.0
2009-11-10 14:50:00,56.81,56.84,56.81,56.84,9500.0,40.0252,40.0464,40.0252,40.0464,9500.0
2009-11-10 14:55:00,56.82,56.88,56.82,56.86,20400.0,40.0323,40.0746,40.0323,40.0605,20400.0
2009-11-10 15:00:00,56.84,56.84,56.79,56.82,19400.0,40.0464,40.0464,40.0112,40.0323,19400.0
2009-11-10 15:05:00,56.82,56.83,56.8,56.82,11200.0,40.0323,40.0393,40.0182,40.0323,11200.0
2009-11-10 15:10:00,56.82,56.87,56.79,56.85,32100.0,40.0323,40.0675,40.0112,40.0534,32100.0
2009-11-10 15:15:00,56.85,56.96,56.83,56.93,53100.0,40.0534,40.1309,40.0393,40.1098,53100.0
2009-11-10 15:20:00,56.92,56.94,56.87,56.91,26100.0,40.1027,40.1168,40.0675,40.0957,26100.0
2009-11-10 15:25:00,56.91,56.91,56.86,56.91,26100.0,40.0957,40.0957,40.0605,40.0957,26100.0
2009-11-10 15:30:00,56.89,56.91,56.81,56.83,28500.0,40.0816,40.0957,40.0252,40.0393,28500.0
2009-11-10 15:35:00,56.84,56.88,56.8,56.83,13100.0,40.0464,40.0746,40.0182,40.0393,13100.0
2009-11-10 15:40:00,56.83,56.86,56.75,56.76,17400.0,40.0393,40.0605,39.983,39.99,17400.0
2009-11-10 15:45:00,56.77,56.81,56.73,56.78,29100.0,39.9971,40.0252,39.9689,40.0041,29100.0
2009-11-10 15:50:00,56.79,56.81,56.74,56.77,37800.0,40.0112,40.0252,39.9759,39.9971,37800.0
2009-11-10 15:55:00,56.78,56.82,56.74,56.82,54300.0,40.0041,40.0323,39.9759,40.0323,54300.0
2009-11-11 09:30:00,57.3,57.32,57.24,57.27,26800.0,40.3705,40.3846,40.3282,40.3493,26800.0
2009-11-11 09:35:00,57.28,57.29,57.19,57.27,17900.0,40.3564,40.3634,40.293,40.3493,17900.0
2009-11-11 09:40:00,57.28,57.28,57.21,57.27,7600.0,40.3564,40.3564,40.3071,40.3493,7600.0
2009-11-11 09:45:00,57.26,57.26,57.12,57.19,7800.0,40.3423,40.3423,40.2437,40.293,7800.0
2009-11-11 09:50:00,57.16,57.18,57.16,57.17,11900.0,40.2718,40.2859,40.2718,40.2789,11900.0
2009-11-11 09:55:00,57.21,57.33,57.21,57.33,11600.0,40.3071,40.3916,40.3071,40.3916,11600.0
2009-11-11 10:00:00,57.34,57.4,57.34,57.37,16400.0,40.3987,40.4409,40.3987,40.4198,16400.0
2009-11-11 10:05:00,57.38,57.43,57.37,57.41,8000.0,40.4268,40.4621,40.4198,40.448,8000.0
2009-11-11 10:10:00,57.43,57.53,57.41,57.51,16900.0,40.4621,40.5325,40.448,40.5184,16900.0
2009-11-11 10:15:00,57.52,57.57,57.5,57.53,8900.0,40.5255,40.5607,40.5114,40.5325,8900.0
2009-11-11 10:20:00,57.5,57.57,57.49,57.57,8800.0,40.5114,40.5607,40.5043,40.5607,8800.0
2009-11-11 10:25:00,57.56,57.56,57.47,57.47,21800.0,40.5537,40.5537,40.4902,40.4902,21800.0
2009-11-11 10:30:00,57.47,57.47,57.42,57.46,11500.0,40.4902,40.4902,40.455,40.4832,11500.0
2009-11-11 10:35:00,57.43,57.44,57.41,57.42,7600.0,40.4621,40.4691,40.448,40.455,7600.0
2009-11-11 10:40:00,57.43,57.43,57.25,57.29,26400.0,40.4621,40.4621,40.3352,40.3634,26400.0
2009-11-11 10:45:00,57.28,57.29,57.14,57.2,68400.0,40.3564,40.3634,40.2577,40.3,68400.0
2009-11-11 10:50:00,57.14,57.15,56.99,57.07,14400.0,40.2577,40.2648,40.1521,40.2084,14400.0
2009-11-11 10:55:00,57.08,57.11,57.03,57.11,18900.0,40.2155,40.2366,40.1802,40.2366,18900.0
2009-11-11 11:00:00,57.1,57.15,57.09,57.13,10600.0,40.2296,40.2648,40.2225,40.2507,10600.0
2009-11-11 11:05:00,57.14,57.15,56.95,56.95,13000.0,40.2577,40.2648,40.1239,40.1239,13000.0
2009-11-11 11:10:00,56.95,57.05,56.92,57.01,14800.0,40.1239,40.1943,40.1027,40.1662,14800.0
2009-11-11 11:15:00,56.99,57.08,56.93,57.07,6300.0,40.1521,40.2155,40.1098,40.2084,6300.0
2009-11-11 11:20:00,57.07,57.07,57.02,57.06,10900.0,40.2084,40.2084,40.1732,40.2014,10900.0
2009-11-11 11:25:00,57.06,57.08,56.98,57.04,35700.0,40.2014,40.2155,40.145,40.1873,35700.0
2009-11-11 11:30:00,57.05,57.06,56.99,57.04,18100.0,40.1943,40.2014,40.1521,40.1873,18100.0
2009-11-11 11:35:00,57.06,57.15,57.04,57.13,14200.0,40.2014,40.2648,40.1873,40.2507,14200.0
2009-11-11 11:40:00,57.11,57.15,57.11,57.11,8600.0,40.2366,40.2648,40.2366,40.2366,8600.0
2009-11-11 11:45:00,57.11,57.14,57.09,57.09,2900.0,40.2366,40.2577,40.2225,40.2225,2900.0
2009-11-11 11:50:00,57.08,57.08,56.93,56.95,51200.0,40.2155,40.2155,40.1098,40.1239,51200.0
2009-11-11 11:55:00,56.96,57.01,56.88,56.99,15200.0,40.1309,40.1662,40.0746,40.1521,15200.0
2009-11-11 12:00:00,56.97,57.02,56.96,56.97,10600.0,40.138,40.1732,40.1309,40.138,10600.0
2009-11-11 12:05:00,56.99,57.01,56.91,56.99,23800.0,40.1521,40.1662,40.0957,40.1521,23800.0
2009-11-11 12:10:00,57.01,57.04,56.99,57.01,33700.0,40.1662,40.1873,40.1521,40.1662,33700.0
2009-11-11 12:15:00,57.01,57.02,56.97,57.0,13300.0,40.1662,40.1732,40.138,40.1591,13300.0
2009-11-11 12:20:00,56.99,57.05,56.99,57.02,21900.0,40.1521,40.1943,40.1521,40.1732,21900.0
2009-11-11 12:25:00,57.02,57.1,57.02,57.1,15900.0,40.1732,40.2296,40.1732,40.2296,15900.0
2009-11-11 12:30:00,57.11,57.16,57.11,57.14,9600.0,40.2366,40.2718,40.2366,40.2577,9600.0
2009-11-11 12:35:00,57.14,57.22,57.14,57.15,43200.0,40.2577,40.3141,40.2577,40.2648,43200.0
2009-11-11 12:40:00,57.13,57.18,57.12,57.15,34300.0,40.2507,40.2859,40.2437,40.2648,34300.0
2009-11-11 12:45:00,57.16,57.21,57.09,57.12,122200.0,40.2718,40.3071,40.2225,40.2437,122200.0
2009-11-11 12:50:00,57.12,57.15,57.1,57.12,16900.0,40.2437,40.2648,40.2296,40.2437,16900.0
2009-11-11 12:55:00,57.13,57.13,57.04,57.05,27700.0,40.2507,40.2507,40.1873,40.1943,27700.0
2009-11-11 13:00:00,57.05,57.1,57.03,57.1,8600.0,40.1943,40.2296,40.1802,40.2296,8600.0
2009-11-11 13:05:00,57.07,57.12,57.07,57.11,2100.0,40.2084,40.2437,40.2084,40.2366,2100.0
2009-11-11 13:10:00,57.12,57.12,57.05,57.12,2200.0,40.2437,40.2437,40.1943,40.2437,2200.0
2009-11-11 13:15:00,57.12,57.12,57.09,57.1,16000.0,40.2437,40.2437,40.2225,40.2296,16000.0
2009-11-11 13:20:00,57.11,57.15,57.1,57.14,10500.0,40.2366,40.2648,40.2296,40.2577,10500.0
2009-11-11 13:25:00,57.13,57.13,57.05,57.07,6400.0,40.2507,40.2507,40.1943,40.2084,6400.0
2009-11-11 13:30:00,57.06,57.09,57.06,57.08,2100.0,40.2014,40.2225,40.2014,40.2155,2100.0
2009-11-11 13:35:00,57.09,57.09,56.98,56.99,20900.0,40.2225,40.2225,40.145,40.1521,20900.0
2009-11-11 13:40:00,56.98,56.98,56.87,56.87,17300.0,40.145,40.145,40.0675,40.0675,17300.0
2009-11-11 13:45:00,56.87,56.94,56.87,56.9,5800.0,40.0675,40.1168,40.0675,40.0887,5800.0
2009-11-11 13:50:00,56.9,56.94,56.87,56.94,4900.0,40.0887,40.1168,40.0675,40.1168,4900.0
2009-11-11 13:55:00,56.92,56.98,56.9,56.95,10400.0,40.1027,40.145,40.0887,40.1239,10400.0
2009-11-11 14:00:00,56.94,57.0,56.93,56.98,13100.0,40.1168,40.1591,40.1098,40.145,13100.0
2009-11-11 14:05:00,56.97,57.05,56.97,57.04,6300.0,40.138,40.1943,40.138,40.1873,6300.0
2009-11-11 14:10:00,57.03,57.04,56.99,57.02,13700.0,40.1802,40.1873,40.1521,40.1732,13700.0
2009-11-11 14:15:00,57.04,57.07,56.99,57.02,24500.0,40.1873,40.2084,40.1521,40.1732,24500.0
2009-11-11 14:20:00,57.03,57.03,56.97,56.97,7900.0,40.1802,40.1802,40.138,40.138,7900.0
2009-11-11 14:25:00,56.97,57.03,56.97,57.0,13100.0,40.138,40.1802,40.138,40.1591,13100.0
2009-11-11 14:30:00,57.0,57.09,56.99,57.06,8900.0,40.1591,40.2225,40.1521,40.2014,8900.0
2009-11-11 14:35:00,57.06,57.08,57.05,57.06,11900.0,40.2014,40.2155,40.1943,40.2014,11900.0
2009-11-11 14:40:00,57.05,57.05,57.0,57.01,5800.0,40.1943,40.1943,40.1591,40.1662,5800.0
2009-11-11 14:45:00,57.0,57.07,57.0,57.07,7100.0,40.1591,40.2084,40.1591,40.2084,7100.0
2009-11-11 14:50:00,57.08,57.14,57.08,57.14,9900.0,40.2155,40.2577,40.2155,40.2577,9900.0
2009-11-11 14:55:00,57.11,57.11,57.09,57.1,16100.0,40.2366,40.2366,40.2225,40.2296,16100.0
2009-11-11 15:00:00,57.09,57.15,57.08,57.11,12100.0,40.2225,40.2648,40.2155,40.2366,12100.0
2009-11-11 15:05:00,57.12,57.14,57.11,57.13,9600.0,40.2437,40.2577,40.2366,40.2507,9600.0
2009-11-11 15:10:00,57.1,57.1,56.98,57.06,23800.0,40.2296,40.2296,40.145,40.2014,23800.0
2009-11-11 15:15:00,57.07,57.07,57.0,57.04,15800.0,40.2084,40.2084,40.1591,40.1873,15800.0
2009-11-11 15:20:00,57.03,57.06,57.02,57.05,7200.0,40.1802,40.2014,40.1732,40.1943,7200.0
2009-11-11 15:25:00,57.05,57.12,57.04,57.1,27700.0,40.1943,40.2437,40.1873,40.2296,27700.0
2009-11-11 15:30:00,57.11,57.16,57.08,57.11,15000.0,40.2366,40.2718,40.2155,40.2366,15000.0
2009-11-11 15:35:00,57.13,57.15,57.09,57.13,6700.0,40.2507,40.2648,40.2225,40.2507,6700.0
2009-11-11 15:40:00,57.14,57.14,57.04,57.05,16200.0,40.2577,40.2577,40.1873,40.1943,16200.0
2009-11-11 15:45:00,57.05,57.12,57.03,57.11,32400.0,40.1943,40.2437,40.1802,40.2366,32400.0
2009-11-11 15:50:00,57.11,57.11,57.05,57.1,24000.0,40.2366,40.2366,40.1943,40.2296,24000.0
2009-11-11 15:55:00,57.11,57.14,57.09,57.12,24500.0,40.2366,40.2577,40.2225,40.2437,24500.0
2009-11-12 09:30:00,57.02,57.1,56.96,57.02,43800.0,40.1732,40.2296,40.1309,40.1732,43800.0
2009-11-12 09:35:00,56.97,57.02,56.89,56.92,17800.0,40.138,40.1732,40.0816,40.1027,17800.0
2009-11-12 09:40:00,56.88,56.99,56.85,56.97,15200.0,40.0746,40.1521,40.0534,40.138,15200.0
2009-11-12 09:45:00,56.91,57.03,56.89,57.03,5500.0,40.0957,40.1802,40.0816,40.1802,5500.0
2009-11-12 09:50:00,57.03,57.21,57.03,57.15,5900.0,40.1802,40.3071,40.1802,40.2648,5900.0
2009-11-12 09:55:00,57.18,57.34,57.18,57.29,10700.0,40.2859,40.3987,40.2859,40.3634,10700.0
2009-11-12 10:00:00,57.32,57.38,57.22,57.25,21300.0,40.3846,40.4268,40.3141,40.3352,21300.0
2009-11-12 10:05:00,57.28,57.28,57.14,57.18,8300.0,40.3564,40.3564,40.2577,40.2859,8300.0
2009-11-12 10:10:00,57.18,57.18,57.03,57.06,23800.0,40.2859,40.2859,40.1802,40.2014,23800.0
2009-11-12 10:15:00,57.08,57.09,56.98,56.99,13700.0,40.2155,40.2225,40.145,40.1521,13700.0
2009-11-12 10:20:00,56.98,57.11,56.97,57.1,12200.0,40.145,40.2366,40.138,40.2296,12200.0
2009-11-12 10:25:00,57.09,57.16,57.08,57.14,3800.0,40.2225,40.2718,40.2155,40.2577,3800.0
2009-11-12 10:30:00,57.09,57.11,57.04,57.08,16600.0,40.2225,40.2366,40.1873,40.2155,16600.0
2009-11-12 10:35:00,57.07,57.16,57.07,57.11,13300.0,40.2084,40.2718,40.2084,40.2366,13300.0
2009-11-12 10:40:00,57.07,57.22,57.07,57.22,5900.0,40.2084,40.3141,40.2084,40.3141,5900.0
2009-11-12 10:45:00,57.24,57.24,57.15,57.15,5100.0,40.3282,40.3282,40.2648,40.2648,5100.0
2009-11-12 10:50:00,57.16,57.23,57.16,57.17,8600.0,40.2718,40.3212,40.2718,40.2789,8600.0
2009-11-12 10:55:00,57.16,57.16,57.0,57.04,26900.0,40.2718,40.2718,40.1591,40.1873,26900.0
2009-11-12 11:00:00,57.04,57.06,56.94,57.02,30700.0,40.1873,40.2014,40.1168,40.1732,30700.0
2009-11-12 11:05:00,57.01,57.01,56.86,56.88,21400.0,40.1662,40.1662,40.0605,40.0746,21400.0
2009-11-12 11:10:00,56.89,56.89,56.73,56.74,35800.0,40.0816,40.0816,39.9689,39.9759,35800.0
2009-11-12 11:15:00,56.74,56.85,56.71,56.82,36500.0,39.9759,40.0534,39.9548,40.0323,36500.0
2009-11-12 11:20:00,56.81,56.83,56.74,56.8,25600.0,40.0252,40.0393,39.9759,40.0182,25600.0
2009-11-12 11:25:00,56.8,56.8,56.7,56.75,23800.0,40.0182,40.0182,39.9477,39.983,23800.0
2009-11-12 11:30:00,56.75,56.75,56.62,56.67,22300.0,39.983,39.983,39.8914,39.9266,22300.0
2009-11-12 11:35:00,56.67,56.67,56.59,56.66,24200.0,39.9266,39.9266,39.8702,39.9196,24200.0
2009-11-12 11:40:00,56.65,56.74,56.61,56.74,9300.0,39.9125,39.9759,39.8843,39.9759,9300.0
2009-11-12 11:45:00,56.73,56.77,56.69,56.71,13400.0,39.9689,39.9971,39.9407,39.9548,13400.0
2009-11-12 11:50:00,56.7,56.71,56.65,56.68,24100.0,39.9477,39.9548,39.9125,39.9337,24100.0
2009-11-12 11:55:00,56.67,56.71,56.63,56.68,20600.0,39.9266,39.9548,39.8984,39.9337,20600.0
2009-11-12 12:00:00,56.7,56.77,56.67,56.75,19000.0,39.9477,39.9971,39.9266,39.983,19000.0
2009-11-12 12:05:00,56.73,56.74,56.7,56.74,8000.0,39.9689,39.9759,39.9477,39.9759,8000.0
2009-11-12 12:10:00,56.75,56.76,56.72,56.76,13200.0,39.983,39.99,39.9618,39.99,13200.0
2009-11-12 12:15:00,56.75,56.77,56.73,56.75,14600.0,39.983,39.9971,39.9689,39.983,14600.0
2009-11-12 12:20:00,56.75,56.77,56.67,56.68,11800.0,39.983,39.9971,39.9266,39.9337,11800.0
2009-11-12 12:25:00,56.69,56.71,56.69,56.71,12000.0,39.9407,39.9548,39.9407,39.9548,12000.0
2009-11-12 12:30:00,56.69,56.69,56.59,56.62,30200.0,39.9407,39.9407,39.8702,39.8914,30200.0
2009-11-12 12:35:00,56.62,56.67,56.62,56.66,5500.0,39.8914,39.9266,39.8914,39.9196,5500.0
2009-11-12 12:40:00,56.65,56.72,56.65,56.66,5600.0,39.9125,39.9618,39.9125,39.9196,5600.0
2009-11-12 12:45:00,56.68,56.73,56.66,56.73,5700.0,39.9337,39.9689,39.9196,39.9689,5700.0
2009-11-12 12:50:00,56.73,56.83,56.73,56.75,10900.0,39.9689,40.0393,39.9689,39.983,10900.0
2009-11-12 12:55:00,56.77,56.77,56.68,56.68,19800.0,39.9971,39.9971,39.9337,39.9337,19800.0
2009-11-12 13:00:00,56.69,56.69,56.61,56.68,7600.0,39.9407,39.9407,39.8843,39.9337,7600.0
2009-11-12 13:05:00,56.63,56.63,56.53,56.55,7300.0,39.8984,39.8984,39.828,39.8421,7300.0
2009-11-12 13:10:00,56.54,56.56,56.5,56.54,6200.0,39.835,39.8491,39.8068,39.835,6200.0
2009-11-12 13:15:00,56.54,56.66,56.52,56.63,15500.0,39.835,39.9196,39.8209,39.8984,15500.0
2009-11-12 13:20:00,56.63,56.63,56.58,56.6,10700.0,39.8984,39.8984,39.8632,39.8773,10700.0
2009-11-12 13:25:00,56.59,56.63,56.57,56.61,7800.0,39.8702,39.8984,39.8562,39.8843,7800.0
2009-11-12 13:30:00,56.62,56.67,56.6,56.62,9200.0,39.8914,39.9266,39.8773,39.8914,9200.0
2009-11-12 13:35:00,56.63,56.64,56.62,56.63,4900.0,39.8984,39.9055,39.8914,39.8984,4900.0
2009-11-12 13:40:00,56.62,56.62,56.59,56.62,7800.0,39.8914,39.8914,39.8702,39.8914,7800.0
2009-11-12 13:45:00,56.62,56.73,56.62,56.7,7000.0,39.8914,39.9689,39.8914,39.9477,7000.0
2009-11-12 13:50:00,56.69,56.69,56.62,56.65,6000.0,39.9407,39.9407,39.8914,39.9125,6000.0
2009-11-12 13:55:00,56.65,56.65,56.61,56.63,1400.0,39.9125,39.9125,39.8843,39.8984,1400.0
2009-11-12 14:00:00,56.63,56.68,56.61,56.66,5800.0,39.8984,39.9337,39.8843,39.9196,5800.0
2009-11-12 14:05:00,56.65,56.7,56.62,56.67,9300.0,39.9125,39.9477,39.8914,39.9266,9300.0
2009-11-12 14:10:00,56.68,56.73,56.64,56.72,7700.0,39.9337,39.9689,39.9055,39.9618,7700.0
2009-11-12 14:15:00,56.72,56.73,56.65,56.65,3700.0,39.9618,39.9689,39.9125,39.9125,3700.0
2009-11-12 14:20:00,56.64,56.66,56.6,56.61,9500.0,39.9055,39.9196,39.8773,39.8843,9500.0
2009-11-12 14:25:00,56.62,56.64,56.6,56.62,7700.0,39.8914,39.9055,39.8773,39.8914,7700.0
2009-11-12 14:30:00,56.65,56.68,56.63,56.64,6300.0,39.9125,39.9337,39.8984,39.9055,6300.0
2009-11-12 14:35:00,56.64,56.66,56.59,56.6,6200.0,39.9055,39.9196,39.8702,39.8773,6200.0
2009-11-12 14:40:00,56.6,56.6,56.52,56.52,9400.0,39.8773,39.8773,39.8209,39.8209,9400.0
2009-11-12 14:45:00,56.53,56.54,56.44,56.44,5400.0,39.828,39.835,39.7646,39.7646,5400.0
2009-11-12 14:50:00,56.46,56.49,56.46,56.47,4400.0,39.7787,39.7998,39.7787,39.7857,4400.0
2009-11-12 14:55:00,56.46,56.49,56.44,56.46,6200.0,39.7787,39.7998,39.7646,39.7787,6200.0
2009-11-12 15:00:00,56.46,56.49,56.36,56.36,22900.0,39.7787,39.7998,39.7082,39.7082,22900.0
2009-11-12 15:05:00,56.37,56.4,56.35,56.37,20400.0,39.7152,39.7364,39.7012,39.7152,20400.0
2009-11-12 15:10:00,56.37,56.4,56.33,56.4,22400.0,39.7152,39.7364,39.6871,39.7364,22400.0
2009-11-12 15:15:00,56.41,56.46,56.39,56.43,9200.0,39.7434,39.7787,39.7293,39.7575,9200.0
2009-11-12 15:20:00,56.44,56.44,56.38,56.41,6000.0,39.7646,39.7646,39.7223,39.7434,6000.0
2009-11-12 15:25:00,56.4,56.46,56.36,56.37,13000.0,39.7364,39.7787,39.7082,39.7152,13000.0
2009-11-12 15:30:00,56.38,56.44,56.34,56.42,24600.0,39.7223,39.7646,39.6941,39.7505,24600.0
2009-11-12 15:35:00,56.4,56.41,56.23,56.26,22600.0,39.7364,39.7434,39.6166,39.6377,22600.0
2009-11-12 15:40:00,56.26,56.32,56.24,56.28,38700.0,39.6377,39.68,39.6237,39.6518,38700.0
2009-11-12 15:45:00,56.29,56.34,56.27,56.33,26700.0,39.6589,39.6941,39.6448,39.6871,26700.0
2009-11-12 15:50:00,56.33,56.36,56.31,56.36,37100.0,39.6871,39.7082,39.673,39.7082,37100.0
2009-11-12 15:55:00,56.36,56.42,56.33,56.4,45100.0,39.7082,39.7505,39.6871,39.7364,45100.0
2009-11-13 09:30:00,56.6,56.61,56.46,56.47,23700.0,39.8773,39.8843,39.7787,39.7857,23700.0
2009-11-13 09:35:00,56.46,56.51,56.43,56.46,3800.0,39.7787,39.8139,39.7575,39.7787,3800.0
2009-11-13 09:40:00,56.42,56.51,56.36,56.45,15000.0,39.7505,39.8139,39.7082,39.7716,15000.0
2009-11-13 09:45:00,56.44,56.52,56.44,56.48,12400.0,39.7646,39.8209,39.7646,39.7927,12400.0
2009-11-13 09:50:00,56.49,56.6,56.44,56.47,14900.0,39.7998,39.8773,39.7646,39.7857,14900.0
2009-11-13 09:55:00,56.47,56.47,56.18,56.28,51400.0,39.7857,39.7857,39.5814,39.6518,51400.0
2009-11-13 10:00:00,56.22,56.39,56.2,56.37,5800.0,39.6096,39.7293,39.5955,39.7152,5800.0
2009-11-13 10:05:00,56.32,56.48,56.3,56.44,27400.0,39.68,39.7927,39.6659,39.7646,27400.0
2009-11-13 10:10:00,56.47,56.49,56.36,56.41,6200.0,39.7857,39.7998,39.7082,39.7434,6200.0
2009-11-13 10:15:00,56.39,56.49,56.39,56.46,11200.0,39.7293,39.7998,39.7293,39.7787,11200.0
2009-11-13 10:20:00,56.47,56.6,56.46,56.52,11800.0,39.7857,39.8773,39.7787,39.8209,11800.0
2009-11-13 10:25:00,56.52,56.52,56.47,56.48,4000.0,39.8209,39.8209,39.7857,39.7927,4000.0
2009-11-13 10:30:00,56.47,56.51,56.4,56.45,3600.0,39.7857,39.8139,39.7364,39.7716,3600.0
2009-11-13 10:35:00,56.44,56.55,56.44,56.53,22000.0,39.7646,39.8421,39.7646,39.828,22000.0
2009-11-13 10:40:00,56.56,56.66,56.52,56.66,15900.0,39.8491,39.9196,39.8209,39.9196,15900.0
2009-11-13 10:45:00,56.72,56.73,56.67,56.67,17200.0,39.9618,39.9689,39.9266,39.9266,17200.0
2009-11-13 10:50:00,56.68,56.76,56.68,56.7,12000.0,39.9337,39.99,39.9337,39.9477,12000.0
2009-11-13 10:55:00,56.72,56.79,56.7,56.7,4500.0,39.9618,40.0112,39.9477,39.9477,4500.0
2009-11-13 11:00:00,56.68,56.74,56.68,56.73,29100.0,39.9337,39.9759,39.9337,39.9689,29100.0
2009-11-13 11:05:00,56.72,56.73,56.7,56.71,15100.0,39.9618,39.9689,39.9477,39.9548,15100.0
2009-11-13 11:10:00,56.69,56.69,56.65,56.65,4200.0,39.9407,39.9407,39.9125,39.9125,4200.0
2009-11-13 11:15:00,56.64,56.66,56.61,56.66,4500.0,39.9055,39.9196,39.8843,39.9196,4500.0
2009-11-13 11:20:00,56.63,56.68,56.62,56.64,39100.0,39.8984,39.9337,39.8914,39.9055,39100.0
2009-11-13 11:25:00,56.68,56.71,56.67,56.7,5300.0,39.9337,39.9548,39.9266,39.9477,5300.0
2009-11-13 11:30:00,56.66,56.68,56.65,56.66,2000.0,39.9196,39.9337,39.9125,39.9196,2000.0
2009-11-13 11:35:00,56.65,56.76,56.65,56.75,8700.0,39.9125,39.99,39.9125,39.983,8700.0
2009-11-13 11:40:00,56.72,56.72,56.62,56.65,8300.0,39.9618,39.9618,39.8914,39.9125,8300.0
2009-11-13 11:45:00,56.64,56.67,56.6,56.63,3600.0,39.9055,39.9266,39.8773,39.8984,3600.0
2009-11-13 11:50:00,56.66,56.66,56.63,56.63,3800.0,39.9196,39.9196,39.8984,39.8984,3800.0
2009-11-13 11:55:00,56.62,56.67,56.59,56.59,6600.0,39.8914,39.9266,39.8702,39.8702,6600.0
2009-11-13 12:00:00,56.6,56.72,56.6,56.71,5700.0,39.8773,39.9618,39.8773,39.9548,5700.0
2009-11-13 12:05:00,56.72,56.73,56.68,56.7,3600.0,39.9618,39.9689,39.9337,39.9477,3600.0
2009-11-13 12:10:00,56.72,56.79,56.7,56.76,7200.0,39.9618,40.0112,39.9477,39.99,7200.0
2009-11-13 12:15:00,56.76,56.85,56.76,56.85,9800.0,39.99,40.0534,39.99,40.0534,9800.0
2009-11-13 12:20:00,56.86,56.87,56.84,56.84,7900.0,40.0605,40.0675,40.0464,40.0464,7900.0
2009-11-13 12:25:00,56.84,56.91,56.84,56.89,11100.0,40.0464,40.0957,40.0464,40.0816,11100.0
2009-11-13 12:30:00,56.9,56.92,56.89,56.89,5600.0,40.0887,40.1027,40.0816,40.0816,5600.0
2009-11-13 12:35:00,56.89,56.93,56.88,56.89,2300.0,40.0816,40.1098,40.0746,40.0816,2300.0
2009-11-13 12:40:00,56.85,56.87,56.83,56.84,8500.0,40.0534,40.0675,40.0393,40.0464,8500.0
2009-11-13 12:45:00,56.84,56.88,56.84,56.84,3200.0,40.0464,40.0746,40.0464,40.0464,3200.0
2009-11-13 12:50:00,56.84,56.85,56.83,56.83,1800.0,40.0464,40.0534,40.0393,40.0393,1800.0
2009-11-13 12:55:00,56.85,56.85,56.83,56.83,2000.0,40.0534,40.0534,40.0393,40.0393,2000.0
2009-11-13 13:00:00,56.84,56.86,56.84,56.85,9200.0,40.0464,40.0605,40.0464,40.0534,9200.0
2009-11-13 13:05:00,56.85,56.86,56.84,56.84,6500.0,40.0534,40.0605,40.0464,40.0464,6500.0
2009-11-13 13:10:00,56.84,56.85,56.83,56.84,4900.0,40.0464,40.0534,40.0393,40.0464,4900.0
2009-11-13 13:15:00,56.83,56.84,56.79,56.79,5000.0,40.0393,40.0464,40.0112,40.0112,5000.0
2009-11-13 13:20:00,56.82,56.87,56.82,56.84,14400.0,40.0323,40.0675,40.0323,40.0464,14400.0
2009-11-13 13:25:00,56.84,56.85,56.82,56.85,28300.0,40.0464,40.0534,40.0323,40.0534,28300.0
2009-11-13 13:30:00,56.86,56.87,56.82,56.83,13600.0,40.0605,40.0675,40.0323,40.0393,13600.0
2009-11-13 13:35:00,56.83,56.85,56.81,56.84,7800.0,40.0393,40.0534,40.0252,40.0464,7800.0
2009-11-13 13:40:00,56.84,56.85,56.83,56.83,11400.0,40.0464,40.0534,40.0393,40.0393,11400.0
2009-11-13 13:45:00,56.83,56.83,56.74,56.75,16600.0,40.0393,40.0393,39.9759,39.983,16600.0
2009-11-13 13:50:00,56.74,56.76,56.71,56.75,10200.0,39.9759,39.99,39.9548,39.983,10200.0
2009-11-13 13:55:00,56.77,56.78,56.7,56.72,17700.0,39.9971,40.0041,39.9477,39.9618,17700.0
2009-11-13 14:00:00,56.72,56.75,56.7,56.75,4200.0,39.9618,39.983,39.9477,39.983,4200.0
2009-11-13 14:05:00,56.75,56.77,56.72,56.74,39700.0,39.983,39.9971,39.9618,39.9759,39700.0
2009-11-13 14:10:00,56.74,56.74,56.71,56.72,6200.0,39.9759,39.9759,39.9548,39.9618,6200.0
2009-11-13 14:15:00,56.72,56.75,56.69,56.7,18800.0,39.9618,39.983,39.9407,39.9477,18800.0
2009-11-13 14:20:00,56.69,56.69,56.62,56.64,9000.0,39.9407,39.9407,39.8914,39.9055,9000.0
2009-11-13 14:25:00,56.65,56.67,56.6,56.63,10600.0,39.9125,39.9266,39.8773,39.8984,10600.0
2009-11-13 14:30:00,56.6,56.62,56.51,56.51,13500.0,39.8773,39.8914,39.8139,39.8139,13500.0
2009-11-13 14:35:00,56.51,56.53,56.48,56.49,8200.0,39.8139,39.828,39.7927,39.7998,8200.0
2009-11-13 14:40:00,56.48,56.57,56.48,56.5,20600.0,39.7927,39.8562,39.7927,39.8068,20600.0
2009-11-13 14:45:00,56.5,56.54,56.48,56.51,16500.0,39.8068,39.835,39.7927,39.8139,16500.0
2009-11-13 14:50:00,56.52,56.55,56.47,56.49,16100.0,39.8209,39.8421,39.7857,39.7998,16100.0
2009-11-13 14:55:00,56.48,56.5,56.39,56.39,12000.0,39.7927,39.8068,39.7293,39.7293,12000.0
2009-11-13 15:00:00,56.38,56.42,56.35,56.4,9200.0,39.7223,39.7505,39.7012,39.7364,9200.0
2009-11-13 15:05:00,56.42,56.51,56.42,56.51,6500.0,39.7505,39.8139,39.7505,39.8139,6500.0
2009-11-13 15:10:00,56.51,56.56,56.44,56.48,17000.0,39.8139,39.8491,39.7646,39.7927,17000.0
2009-11-13 15:15:00,56.47,56.5,56.44,56.48,7000.0,39.7857,39.8068,39.7646,39.7927,7000.0
2009-11-13 15:20:00,56.49,56.49,56.43,56.49,32000.0,39.7998,39.7998,39.7575,39.7998,32000.0
2009-11-13 15:25:00,56.47,56.53,56.45,56.51,6600.0,39.7857,39.828,39.7716,39.8139,6600.0
2009-11-13 15:30:00,56.47,56.56,56.47,56.56,6900.0,39.7857,39.8491,39.7857,39.8491,6900.0
2009-11-13 15:35:00,56.57,56.61,56.52,56.53,36600.0,39.8562,39.8843,39.8209,39.828,36600.0
2009-11-13 15:40:00,56.54,56.65,56.54,56.65,35600.0,39.835,39.9125,39.835,39.9125,35600.0
2009-11-13 15:45:00,56.66,56.68,56.61,56.65,27200.0,39.9196,39.9337,39.8843,39.9125,27200.0
2009-11-13 15:50:00,56.65,56.66,56.58,56.63,18600.0,39.9125,39.9196,39.8632,39.8984,18600.0
2009-11-13 15:55:00,56.63,56.67,56.62,56.65,13000.0,39.8984,39.9266,39.8914,39.9125,13000.0
2009-11-16 09:30:00,57.17,57.21,57.03,57.2,20000.0,40.2789,40.3071,40.1802,40.3,20000.0
2009-11-16 09:35:00,57.2,57.3,57.17,57.27,6500.0,40.3,40.3705,40.2789,40.3493,6500.0
2009-11-16 09:40:00,57.31,57.49,57.31,57.47,14700.0,40.3775,40.5043,40.3775,40.4902,14700.0
2009-11-16 09:45:00,57.47,57.5,57.44,57.48,6700.0,40.4902,40.5114,40.4691,40.4973,6700.0
2009-11-16 09:50:00,57.46,57.54,57.46,57.53,13900.0,40.4832,40.5396,40.4832,40.5325,13900.0
2009-11-16 09:55:00,57.54,57.57,57.5,57.5,9300.0,40.5396,40.5607,40.5114,40.5114,9300.0
2009-11-16 10:00:00,57.52,57.58,57.51,57.58,10400.0,40.5255,40.5677,40.5184,40.5677,10400.0
2009-11-16 10:05:00,57.55,57.67,57.55,57.64,7600.0,40.5466,40.6312,40.5466,40.61,7600.0
2009-11-16 10:10:00,57.68,57.7,57.63,57.64,9700.0,40.6382,40.6523,40.603,40.61,9700.0
2009-11-16 10:15:00,57.66,57.68,57.63,57.65,4800.0,40.6241,40.6382,40.603,40.6171,4800.0
2009-11-16 10:20:00,57.65,57.65,57.62,57.62,2700.0,40.6171,40.6171,40.5959,40.5959,2700.0
2009-11-16 10:25:00,57.65,57.67,57.62,57.62,3800.0,40.6171,40.6312,40.5959,40.5959,3800.0
2009-11-16 10:30:00,57.64,57.64,57.59,57.6,4800.0,40.61,40.61,40.5748,40.5818,4800.0
2009-11-16 10:35:00,57.63,57.66,57.6,57.66,6700.0,40.603,40.6241,40.5818,40.6241,6700.0
2009-11-16 10:40:00,57.65,57.69,57.64,57.67,7600.0,40.6171,40.6452,40.61,40.6312,7600.0
2009-11-16 10:45:00,57.66,57.68,57.65,57.67,20500.0,40.6241,40.6382,40.6171,40.6312,20500.0
2009-11-16 10:50:00,57.67,57.67,57.64,57.66,99200.0,40.6312,40.6312,40.61,40.6241,99200.0
2009-11-16 10:55:00,57.66,57.73,57.66,57.71,15800.0,40.6241,40.6734,40.6241,40.6593,15800.0
2009-11-16 11:00:00,57.73,57.73,57.67,57.7,23600.0,40.6734,40.6734,40.6312,40.6523,23600.0
2009-11-16 11:05:00,57.69,57.69,57.64,57.67,12800.0,40.6452,40.6452,40.61,40.6312,12800.0
2009-11-16 11:10:00,57.67,57.67,57.59,57.6,18300.0,40.6312,40.6312,40.5748,40.5818,18300.0
2009-11-16 11:15:00,57.61,57.64,57.59,57.62,5500.0,40.5889,40.61,40.5748,40.5959,5500.0
2009-11-16 11:20:00,57.62,57.63,57.6,57.63,9200.0,40.5959,40.603,40.5818,40.603,9200.0
2009-11-16 11:25:00,57.63,57.66,57.61,57.63,20600.0,40.603,40.6241,40.5889,40.603,20600.0
2009-11-16 11:30:00,57.65,57.76,57.65,57.73,8900.0,40.6171,40.6946,40.6171,40.6734,8900.0
2009-11-16 11:35:00,57.73,57.74,57.72,57.73,6700.0,40.6734,40.6805,40.6664,40.6734,6700.0
2009-11-16 11:40:00,57.72,57.73,57.69,57.72,9000.0,40.6664,40.6734,40.6452,40.6664,9000.0
2009-11-16 11:45:00,57.74,57.74,57.72,57.74,3500.0,40.6805,40.6805,40.6664,40.6805,3500.0
2009-11-16 11:50:00,57.74,57.76,57.73,57.74,5300.0,40.6805,40.6946,40.6734,40.6805,5300.0
2009-11-16 11:55:00,57.72,57.72,57.66,57.66,6000.0,40.6664,40.6664,40.6241,40.6241,6000.0
2009-11-16 12:00:00,57.67,57.7,57.67,57.7,8300.0,40.6312,40.6523,40.6312,40.6523,8300.0
2009-11-16 12:05:00,57.69,57.7,57.67,57.68,2900.0,40.6452,40.6523,40.6312,40.6382,2900.0
2009-11-16 12:10:00,57.68,57.71,57.67,57.71,4100.0,40.6382,40.6593,40.6312,40.6593,4100.0
2009-11-16 12:15:00,57.71,57.71,57.54,57.6,31000.0,40.6593,40.6593,40.5396,40.5818,31000.0
2009-11-16 12:20:00,57.61,57.61,57.46,57.5,63600.0,40.5889,40.5889,40.4832,40.5114,63600.0
2009-11-16 12:25:00,57.5,57.59,57.49,57.58,30300.0,40.5114,40.5748,40.5043,40.5677,30300.0
2009-11-16 12:30:00,57.57,57.6,57.54,57.6,13400.0,40.5607,40.5818,40.5396,40.5818,13400.0
2009-11-16 12:35:00,57.6,57.66,57.59,57.63,4000.0,40.5818,40.6241,40.5748,40.603,4000.0
2009-11-16 12:40:00,57.59,57.69,57.59,57.67,11100.0,40.5748,40.6452,40.5748,40.6312,11100.0
2009-11-16 12:45:00,57.66,57.7,57.64,57.68,43900.0,40.6241,40.6523,40.61,40.6382,43900.0
2009-11-16 12:50:00,57.69,57.7,57.64,57.64,15200.0,40.6452,40.6523,40.61,40.61,15200.0
2009-11-16 12:55:00,57.65,57.72,57.65,57.7,41900.0,40.6171,40.6664,40.6171,40.6523,41900.0
2009-11-16 13:00:00,57.71,57.79,57.71,57.78,16500.0,40.6593,40.7157,40.6593,40.7087,16500.0
2009-11-16 13:05:00,57.78,57.78,57.76,57.76,4400.0,40.7087,40.7087,40.6946,40.6946,4400.0
2009-11-16 13:10:00,57.76,57.77,57.72,57.72,8800.0,40.6946,40.7016,40.6664,40.6664,8800.0
2009-11-16 13:15:00,57.71,57.71,57.66,57.67,20600.0,40.6593,40.6593,40.6241,40.6312,20600.0
2009-11-16 13:20:00,57.66,57.67,57.65,57.66,2400.0,40.6241,40.6312,40.6171,40.6241,2400.0
2009-11-16 13:25:00,57.66,57.69,57.66,57.68,20900.0,40.6241,40.6452,40.6241,40.6382,20900.0
2009-11-16 13:30:00,57.68,57.75,57.67,57.75,31200.0,40.6382,40.6875,40.6312,40.6875,31200.0
2009-11-16 13:35:00,57.75,57.77,57.73,57.76,7500.0,40.6875,40.7016,40.6734,40.6946,7500.0
2009-11-16 13:40:00,57.74,57.76,57.73,57.75,5300.0,40.6805,40.6946,40.6734,40.6875,5300.0
2009-11-16 13:45:00,57.77,57.77,57.73,57.73,4100.0,40.7016,40.7016,40.6734,40.6734,4100.0
2009-11-16 13:50:00,57.73,57.75,57.73,57.75,2500.0,40.6734,40.6875,40.6734,40.6875,2500.0
2009-11-16 13:55:00,57.75,57.76,57.73,57.75,6300.0,40.6875,40.6946,40.6734,40.6875,6300.0
2009-11-16 14:00:00,57.76,57.87,57.76,57.86,14400.0,40.6946,40.7721,40.6946,40.765,14400.0
2009-11-16 14:05:00,57.85,57.87,57.81,57.85,19700.0,40.758,40.7721,40.7298,40.758,19700.0
2009-11-16 14:10:00,57.86,57.86,57.83,57.85,13400.0,40.765,40.765,40.7439,40.758,13400.0
2009-11-16 14:15:00,57.86,57.88,57.86,57.88,10800.0,40.765,40.7791,40.765,40.7791,10800.0
2009-11-16 14:20:00,57.88,57.88,57.83,57.83,8500.0,40.7791,40.7791,40.7439,40.7439,8500.0
2009-11-16 14:25:00,57.83,57.86,57.83,57.83,3100.0,40.7439,40.765,40.7439,40.7439,3100.0
2009-11-16 14:30:00,57.84,57.87,57.84,57.86,6600.0,40.7509,40.7721,40.7509,40.765,6600.0
2009-11-16 14:35:00,57.85,57.87,57.84,57.86,2600.0,40.758,40.7721,40.7509,40.765,2600.0
2009-11-16 14:40:00,57.85,57.87,57.84,57.87,18700.0,40.758,40.7721,40.7509,40.7721,18700.0
2009-11-16 14:45:00,57.85,57.88,57.81,57.83,20000.0,40.758,40.7791,40.7298,40.7439,20000.0
2009-11-16 14:50:00,57.82,57.82,57.76,57.76,6000.0,40.7368,40.7368,40.6946,40.6946,6000.0
2009-11-16 14:55:00,57.77,57.78,57.72,57.76,17600.0,40.7016,40.7087,40.6664,40.6946,17600.0
2009-11-16 15:00:00,57.77,57.79,57.7,57.72,23900.0,40.7016,40.7157,40.6523,40.6664,23900.0
2009-11-16 15:05:00,57.74,57.78,57.71,57.71,25900.0,40.6805,40.7087,40.6593,40.6593,25900.0
2009-11-16 15:10:00,57.7,57.7,57.58,57.59,50700.0,40.6523,40.6523,40.5677,40.5748,50700.0
2009-11-16 15:15:00,57.56,57.59,57.46,57.47,31800.0,40.5537,40.5748,40.4832,40.4902,31800.0
2009-11-16 15:20:00,57.43,57.53,57.42,57.47,22400.0,40.4621,40.5325,40.455,40.4902,22400.0
2009-11-16 15:25:00,57.48,57.51,57.39,57.39,21300.0,40.4973,40.5184,40.4339,40.4339,21300.0
2009-11-16 15:30:00,57.39,57.46,57.37,57.39,17400.0,40.4339,40.4832,40.4198,40.4339,17400.0
2009-11-16 15:35:00,57.37,57.53,57.37,57.53,64900.0,40.4198,40.5325,40.4198,40.5325,64900.0
2009-11-16 15:40:00,57.53,57.55,57.41,57.43,105200.0,40.5325,40.5466,40.448,40.4621,105200.0
2009-11-16 15:45:00,57.44,57.52,57.42,57.48,32400.0,40.4691,40.5255,40.455,40.4973,32400.0
2009-11-16 15:50:00,57.49,57.59,57.49,57.57,29500.0,40.5043,40.5748,40.5043,40.5607,29500.0
2009-11-16 15:55:00,57.57,57.59,57.53,57.56,26400.0,40.5607,40.5748,40.5325,40.5537,26400.0
2009-11-17 09:30:00,57.37,57.49,57.31,57.34,24000.0,40.4198,40.5043,40.3775,40.3987,24000.0
2009-11-17 09:35:00,57.36,57.41,57.26,57.35,14500.0,40.4127,40.448,40.3423,40.4057,14500.0
2009-11-17 09:40:00,57.33,57.48,57.32,57.44,17800.0,40.3916,40.4973,40.3846,40.4691,17800.0
2009-11-17 09:45:00,57.46,57.54,57.46,57.5,29000.0,40.4832,40.5396,40.4832,40.5114,29000.0
2009-11-17 09:50:00,57.5,57.58,57.46,57.51,21100.0,40.5114,40.5677,40.4832,40.5184,21100.0
2009-11-17 09:55:00,57.48,57.51,57.44,57.45,16400.0,40.4973,40.5184,40.4691,40.4762,16400.0
2009-11-17 10:00:00,57.48,57.53,57.38,57.38,12000.0,40.4973,40.5325,40.4268,40.4268,12000.0
2009-11-17 10:05:00,57.4,57.42,57.33,57.39,15800.0,40.4409,40.455,40.3916,40.4339,15800.0
2009-11-17 10:10:00,57.43,57.44,57.36,57.38,9400.0,40.4621,40.4691,40.4127,40.4268,9400.0
2009-11-17 10:15:00,57.38,57.5,57.37,57.47,8400.0,40.4268,40.5114,40.4198,40.4902,8400.0
2009-11-17 10:20:00,57.47,57.54,57.46,57.53,20600.0,40.4902,40.5396,40.4832,40.5325,20600.0
2009-11-17 10:25:00,57.52,57.54,57.48,57.51,11100.0,40.5255,40.5396,40.4973,40.5184,11100.0
2009-11-17 10:30:00,57.5,57.5,57.37,57.38,12300.0,40.5114,40.5114,40.4198,40.4268,12300.0
2009-11-17 10:35:00,57.38,57.4,57.32,57.32,12600.0,40.4268,40.4409,40.3846,40.3846,12600.0
2009-11-17 10:40:00,57.3,57.31,57.23,57.23,23800.0,40.3705,40.3775,40.3212,40.3212,23800.0
2009-11-17 10:45:00,57.24,57.3,57.24,57.25,20200.0,40.3282,40.3705,40.3282,40.3352,20200.0
2009-11-17 10:50:00,57.25,57.3,57.18,57.3,24200.0,40.3352,40.3705,40.2859,40.3705,24200.0
2009-11-17 10:55:00,57.31,57.34,57.3,57.34,11200.0,40.3775,40.3987,40.3705,40.3987,11200.0
2009-11-17 11:00:00,57.34,57.34,57.32,57.32,19800.0,40.3987,40.3987,40.3846,40.3846,19800.0
2009-11-17 11:05:00,57.31,57.36,57.29,57.36,28100.0,40.3775,40.4127,40.3634,40.4127,28100.0
2009-11-17 11:10:00,57.37,57.39,57.29,57.32,13200.0,40.4198,40.4339,40.3634,40.3846,13200.0
2009-11-17 11:15:00,57.3,57.3,57.19,57.2,18400.0,40.3705,40.3705,40.293,40.3,18400.0
2009-11-17 11:20:00,57.19,57.24,57.17,57.22,19500.0,40.293,40.3282,40.2789,40.3141,19500.0
2009-11-17 11:25:00,57.22,57.28,57.22,57.28,24100.0,40.3141,40.3564,40.3141,40.3564,24100.0
2009-11-17 11:30:00,57.28,57.28,57.24,57.26,17600.0,40.3564,40.3564,40.3282,40.3423,17600.0
2009-11-17 11:35:00,57.26,57.34,57.26,57.32,18100.0,40.3423,40.3987,40.3423,40.3846,18100.0
2009-11-17 11:40:00,57.32,57.33,57.29,57.3,15100.0,40.3846,40.3916,40.3634,40.3705,15100.0
2009-11-17 11:45:00,57.28,57.31,57.23,57.25,13300.0,40.3564,40.3775,40.3212,40.3352,13300.0
2009-11-17 11:50:00,57.25,57.33,57.24,57.31,20600.0,40.3352,40.3916,40.3282,40.3775,20600.0
2009-11-17 11:55:00,57.31,57.34,57.29,57.29,15500.0,40.3775,40.3987,40.3634,40.3634,15500.0
2009-11-17 12:00:00,57.29,57.29,57.25,57.28,11100.0,40.3634,40.3634,40.3352,40.3564,11100.0
2009-11-17 12:05:00,57.28,57.33,57.26,57.31,24800.0,40.3564,40.3916,40.3423,40.3775,24800.0
2009-11-17 12:10:00,57.31,57.42,57.31,57.38,56300.0,40.3775,40.455,40.3775,40.4268,56300.0
2009-11-17 12:15:00,57.38,57.4,57.36,57.38,10800.0,40.4268,40.4409,40.4127,40.4268,10800.0
2009-11-17 12:20:00,57.38,57.49,57.38,57.47,11300.0,40.4268,40.5043,40.4268,40.4902,11300.0
2009-11-17 12:25:00,57.47,57.47,57.42,57.43,8600.0,40.4902,40.4902,40.455,40.4621,8600.0
2009-11-17 12:30:00,57.44,57.53,57.43,57.52,21500.0,40.4691,40.5325,40.4621,40.5255,21500.0
2009-11-17 12:35:00,57.52,57.53,57.48,57.49,16000.0,40.5255,40.5325,40.4973,40.5043,16000.0
2009-11-17 12:40:00,57.5,57.5,57.44,57.47,10600.0,40.5114,40.5114,40.4691,40.4902,10600.0
2009-11-17 12:45:00,57.48,57.49,57.45,57.45,6400.0,40.4973,40.5043,40.4762,40.4762,6400.0
2009-11-17 12:50:00,57.45,57.45,57.41,57.42,8700.0,40.4762,40.4762,40.448,40.455,8700.0
2009-11-17 12:55:00,57.42,57.45,57.42,57.44,7800.0,40.455,40.4762,40.455,40.4691,7800.0
2009-11-17 13:00:00,57.45,57.47,57.37,57.37,17500.0,40.4762,40.4902,40.4198,40.4198,17500.0
2009-11-17 13:05:00,57.37,57.4,57.35,57.39,37000.0,40.4198,40.4409,40.4057,40.4339,37000.0
2009-11-17 13:10:00,57.4,57.46,57.39,57.42,17600.0,40.4409,40.4832,40.4339,40.455,17600.0
2009-11-17 13:15:00,57.42,57.5,57.42,57.5,12200.0,40.455,40.5114,40.455,40.5114,12200.0
2009-11-17 13:20:00,57.49,57.52,57.48,57.49,4200.0,40.5043,40.5255,40.4973,40.5043,4200.0
2009-11-17 13:25:00,57.48,57.48,57.43,57.45,3800.0,40.4973,40.4973,40.4621,40.4762,3800.0
2009-11-17 13:30:00,57.45,57.45,57.42,57.44,14500.0,40.4762,40.4762,40.455,40.4691,14500.0
2009-11-17 13:35:00,57.46,57.47,57.45,57.47,6000.0,40.4832,40.4902,40.4762,40.4902,6000.0
2009-11-17 13:40:00,57.47,57.57,57.46,57.57,11300.0,40.4902,40.5607,40.4832,40.5607,11300.0
2009-11-17 13:45:00,57.56,57.59,57.53,57.58,11300.0,40.5537,40.5748,40.5325,40.5677,11300.0
2009-11-17 13:50:00,57.59,57.59,57.55,57.55,3300.0,40.5748,40.5748,40.5466,40.5466,3300.0
2009-11-17 13:55:00,57.58,57.58,57.5,57.52,14500.0,40.5677,40.5677,40.5114,40.5255,14500.0
2009-11-17 14:00:00,57.52,57.53,57.5,57.53,2500.0,40.5255,40.5325,40.5114,40.5325,2500.0
2009-11-17 14:05:00,57.51,57.53,57.47,57.47,4100.0,40.5184,40.5325,40.4902,40.4902,4100.0
2009-11-17 14:10:00,57.48,57.49,57.46,57.49,11700.0,40.4973,40.5043,40.4832,40.5043,11700.0
2009-11-17 14:15:00,57.49,57.52,57.45,57.5,18200.0,40.5043,40.5255,40.4762,40.5114,18200.0
2009-11-17 14:20:00,57.53,57.53,57.46,57.46,2500.0,40.5325,40.5325,40.4832,40.4832,2500.0
2009-11-17 14:25:00,57.46,57.47,57.43,57.46,8900.0,40.4832,40.4902,40.4621,40.4832,8900.0
2009-11-17 14:30:00,57.44,57.45,57.42,57.45,5000.0,40.4691,40.4762,40.455,40.4762,5000.0
2009-11-17 14:35:00,57.46,57.46,57.44,57.45,11600.0,40.4832,40.4832,40.4691,40.4762,11600.0
2009-11-17 14:40:00,57.46,57.51,57.46,57.49,3100.0,40.4832,40.5184,40.4832,40.5043,3100.0
2009-11-17 14:45:00,57.49,57.49,57.42,57.43,13800.0,40.5043,40.5043,40.455,40.4621,13800.0
2009-11-17 14:50:00,57.42,57.43,57.36,57.41,16600.0,40.455,40.4621,40.4127,40.448,16600.0
2009-11-17 14:55:00,57.41,57.45,57.39,57.44,16700.0,40.448,40.4762,40.4339,40.4691,16700.0
2009-11-17 15:00:00,57.45,57.48,57.43,57.48,16400.0,40.4762,40.4973,40.4621,40.4973,16400.0
2009-11-17 15:05:00,57.48,57.52,57.46,57.48,36800.0,40.4973,40.5255,40.4832,40.4973,36800.0
2009-11-17 15:10:00,57.49,57.54,57.48,57.52,18000.0,40.5043,40.5396,40.4973,40.5255,18000.0
2009-11-17 15:15:00,57.52,57.53,57.49,57.5,13100.0,40.5255,40.5325,40.5043,40.5114,13100.0
2009-11-17 15:20:00,57.51,57.55,57.5,57.53,21200.0,40.5184,40.5466,40.5114,40.5325,21200.0
2009-11-17 15:25:00,57.55,57.57,57.52,57.52,12100.0,40.5466,40.5607,40.5255,40.5255,12100.0
2009-11-17 15:30:00,57.52,57.59,57.52,57.56,154900.0,40.5255,40.5748,40.5255,40.5537,154900.0
2009-11-17 15:35:00,57.56,57.56,57.49,57.52,38600.0,40.5537,40.5537,40.5043,40.5255,38600.0
2009-11-17 15:40:00,57.53,57.59,57.52,57.57,52400.0,40.5325,40.5748,40.5255,40.5607,52400.0
2009-11-17 15:45:00,57.57,57.63,57.55,57.63,49900.0,40.5607,40.603,40.5466,40.603,49900.0
2009-11-17 15:50:00,57.64,57.64,57.57,57.57,15900.0,40.61,40.61,40.5607,40.5607,15900.0
2009-11-17 15:55:00,57.57,57.6,57.56,57.6,35800.0,40.5607,40.5818,40.5537,40.5818,35800.0
2009-11-18 09:30:00,57.64,57.65,57.52,57.58,25500.0,40.61,40.6171,40.5255,40.5677,25500.0
2009-11-18 09:35:00,57.54,57.62,57.53,57.62,9100.0,40.5396,40.5959,40.5325,40.5959,9100.0
2009-11-18 09:40:00,57.57,57.76,57.57,57.75,12400.0,40.5607,40.6946,40.5607,40.6875,12400.0
2009-11-18 09:45:00,57.74,57.75,57.6,57.61,65000.0,40.6805,40.6875,40.5818,40.5889,65000.0
2009-11-18 09:50:00,57.57,57.57,57.38,57.44,149200.0,40.5607,40.5607,40.4268,40.4691,149200.0
2009-11-18 09:55:00,57.42,57.5,57.35,57.39,74600.0,40.455,40.5114,40.4057,40.4339,74600.0
2009-11-18 10:00:00,57.41,57.46,57.35,57.35,98000.0,40.448,40.4832,40.4057,40.4057,98000.0
2009-11-18 10:05:00,57.36,57.48,57.34,57.45,29100.0,40.4127,40.4973,40.3987,40.4762,29100.0
2009-11-18 10:10:00,57.44,57.44,57.28,57.3,34900.0,40.4691,40.4691,40.3564,40.3705,34900.0
2009-11-18 10:15:00,57.32,57.41,57.32,57.41,11700.0,40.3846,40.448,40.3846,40.448,11700.0
2009-11-18 10:20:00,57.42,57.43,57.38,57.42,30300.0,40.455,40.4621,40.4268,40.455,30300.0
2009-11-18 10:25:00,57.43,57.47,57.43,57.45,12800.0,40.4621,40.4902,40.4621,40.4762,12800.0
2009-11-18 10:30:00,57.47,57.51,57.41,57.47,22300.0,40.4902,40.5184,40.448,40.4902,22300.0
2009-11-18 10:35:00,57.48,57.6,57.48,57.59,130600.0,40.4973,40.5818,40.4973,40.5748,130600.0
2009-11-18 10:40:00,57.59,57.68,57.59,57.65,106800.0,40.5748,40.6382,40.5748,40.6171,106800.0
2009-11-18 10:45:00,57.66,57.66,57.58,57.61,11100.0,40.6241,40.6241,40.5677,40.5889,11100.0
2009-11-18 10:50:00,57.62,57.64,57.58,57.61,18600.0,40.5959,40.61,40.5677,40.5889,18600.0
2009-11-18 10:55:00,57.6,57.6,57.55,57.59,7800.0,40.5818,40.5818,40.5466,40.5748,7800.0
2009-11-18 11:00:00,57.59,57.71,57.59,57.66,23400.0,40.5748,40.6593,40.5748,40.6241,23400.0
2009-11-18 11:05:00,57.66,57.68,57.59,57.64,23600.0,40.6241,40.6382,40.5748,40.61,23600.0
2009-11-18 11:10:00,57.63,57.63,57.5,57.53,29400.0,40.603,40.603,40.5114,40.5325,29400.0
2009-11-18 11:15:00,57.54,57.55,57.52,57.55,49300.0,40.5396,40.5466,40.5255,40.5466,49300.0
2009-11-18 11:20:00,57.54,57.59,57.53,57.57,13000.0,40.5396,40.5748,40.5325,40.5607,13000.0
2009-11-18 11:25:00,57.56,57.6,57.56,57.56,8800.0,40.5537,40.5818,40.5537,40.5537,8800.0
2009-11-18 11:30:00,57.56,57.57,57.5,57.51,13800.0,40.5537,40.5607,40.5114,40.5184,13800.0
2009-11-18 11:35:00,57.5,57.52,57.5,57.52,8700.0,40.5114,40.5255,40.5114,40.5255,8700.0
2009-11-18 11:40:00,57.52,57.56,57.5,57.56,10300.0,40.5255,40.5537,40.5114,40.5537,10300.0
2009-11-18 11:45:00,57.57,57.59,57.55,57.56,17900.0,40.5607,40.5748,40.5466,40.5537,17900.0
2009-11-18 11:50:00,57.56,57.59,57.56,57.56,9500.0,40.5537,40.5748,40.5537,40.5537,9500.0
2009-11-18 11:55:00,57.57,57.6,57.56,57.6,6000.0,40.5607,40.5818,40.5537,40.5818,6000.0
2009-11-18 12:00:00,57.58,57.58,57.54,57.58,10800.0,40.5677,40.5677,40.5396,40.5677,10800.0
2009-11-18 12:05:00,57.58,57.61,57.57,57.59,15100.0,40.5677,40.5889,40.5607,40.5748,15100.0
2009-11-18 12:10:00,57.59,57.63,57.57,57.6,10000.0,40.5748,40.603,40.5607,40.5818,10000.0
2009-11-18 12:15:00,57.58,57.58,57.51,57.53,5900.0,40.5677,40.5677,40.5184,40.5325,5900.0
2009-11-18 12:20:00,57.51,57.56,57.51,57.54,4900.0,40.5184,40.5537,40.5184,40.5396,4900.0
2009-11-18 12:25:00,57.55,57.55,57.49,57.54,12000.0,40.5466,40.5466,40.5043,40.5396,12000.0
2009-11-18 12:30:00,57.55,57.57,57.52,57.56,6300.0,40.5466,40.5607,40.5255,40.5537,6300.0
2009-11-18 12:35:00,57.58,57.58,57.54,57.56,4700.0,40.5677,40.5677,40.5396,40.5537,4700.0
2009-11-18 12:40:00,57.56,57.58,57.56,57.58,3600.0,40.5537,40.5677,40.5537,40.5677,3600.0
2009-11-18 12:45:00,57.58,57.58,57.54,57.55,12800.0,40.5677,40.5677,40.5396,40.5466,12800.0
2009-11-18 12:50:00,57.54,57.56,57.51,57.52,10200.0,40.5396,40.5537,40.5184,40.5255,10200.0
2009-11-18 12:55:00,57.51,57.51,57.41,57.44,43500.0,40.5184,40.5184,40.448,40.4691,43500.0
2009-11-18 13:00:00,57.43,57.44,57.36,57.37,23600.0,40.4621,40.4691,40.4127,40.4198,23600.0
2009-11-18 13:05:00,57.38,57.43,57.38,57.43,6900.0,40.4268,40.4621,40.4268,40.4621,6900.0
2009-11-18 13:10:00,57.43,57.45,57.4,57.43,6900.0,40.4621,40.4762,40.4409,40.4621,6900.0
2009-11-18 13:15:00,57.42,57.43,57.36,57.37,11600.0,40.455,40.4621,40.4127,40.4198,11600.0
2009-11-18 13:20:00,57.37,57.37,57.32,57.34,8200.0,40.4198,40.4198,40.3846,40.3987,8200.0
2009-11-18 13:25:00,57.34,57.39,57.31,57.38,13000.0,40.3987,40.4339,40.3775,40.4268,13000.0
2009-11-18 13:30:00,57.38,57.44,57.38,57.4,22300.0,40.4268,40.4691,40.4268,40.4409,22300.0
2009-11-18 13:35:00,57.41,57.45,57.41,57.45,17400.0,40.448,40.4762,40.448,40.4762,17400.0
2009-11-18 13:40:00,57.47,57.5,57.47,57.49,7900.0,40.4902,40.5114,40.4902,40.5043,7900.0
2009-11-18 13:45:00,57.48,57.48,57.44,57.45,3400.0,40.4973,40.4973,40.4691,40.4762,3400.0
2009-11-18 13:50:00,57.45,57.47,57.45,57.46,2600.0,40.4762,40.4902,40.4762,40.4832,2600.0
2009-11-18 13:55:00,57.45,57.46,57.45,57.45,1600.0,40.4762,40.4832,40.4762,40.4762,1600.0
2009-11-18 14:00:00,57.44,57.45,57.43,57.45,28900.0,40.4691,40.4762,40.4621,40.4762,28900.0
2009-11-18 14:05:00,57.45,57.52,57.45,57.5,23200.0,40.4762,40.5255,40.4762,40.5114,23200.0
2009-11-18 14:10:00,57.52,57.53,57.5,57.52,17700.0,40.5255,40.5325,40.5114,40.5255,17700.0
2009-11-18 14:15:00,57.53,57.55,57.48,57.49,27600.0,40.5325,40.5466,40.4973,40.5043,27600.0
2009-11-18 14:20:00,57.49,57.53,57.49,57.52,34000.0,40.5043,40.5325,40.5043,40.5255,34000.0
2009-11-18 14:25:00,57.52,57.53,57.49,57.5,18000.0,40.5255,40.5325,40.5043,40.5114,18000.0
2009-11-18 14:30:00,57.5,57.5,57.46,57.48,9500.0,40.5114,40.5114,40.4832,40.4973,9500.0
2009-11-18 14:35:00,57.48,57.5,57.47,57.5,7600.0,40.4973,40.5114,40.4902,40.5114,7600.0
2009-11-18 14:40:00,57.5,57.53,57.48,57.49,4800.0,40.5114,40.5325,40.4973,40.5043,4800.0
2009-11-18 14:45:00,57.47,57.49,57.45,57.47,9900.0,40.4902,40.5043,40.4762,40.4902,9900.0
2009-11-18 14:50:00,57.47,57.49,57.42,57.42,15500.0,40.4902,40.5043,40.455,40.455,15500.0
2009-11-18 14:55:00,57.41,57.45,57.39,57.45,9700.0,40.448,40.4762,40.4339,40.4762,9700.0
2009-11-18 15:00:00,57.45,57.48,57.45,57.47,9200.0,40.4762,40.4973,40.4762,40.4902,9200.0
2009-11-18 15:05:00,57.48,57.53,57.48,57.51,14100.0,40.4973,40.5325,40.4973,40.5184,14100.0
2009-11-18 15:10:00,57.53,57.54,57.49,57.53,15100.0,40.5325,40.5396,40.5043,40.5325,15100.0
2009-11-18 15:15:00,57.54,57.6,57.53,57.55,29900.0,40.5396,40.5818,40.5325,40.5466,29900.0
2009-11-18 15:20:00,57.55,57.55,57.52,57.55,19100.0,40.5466,40.5466,40.5255,40.5466,19100.0
2009-11-18 15:25:00,57.56,57.59,57.55,57.55,20900.0,40.5537,40.5748,40.5466,40.5466,20900.0
2009-11-18 15:30:00,57.55,57.55,57.49,57.52,21400.0,40.5466,40.5466,40.5043,40.5255,21400.0
2009-11-18 15:35:00,57.53,57.58,57.52,57.54,23900.0,40.5325,40.5677,40.5255,40.5396,23900.0
2009-11-18 15:40:00,57.54,57.58,57.54,57.58,35800.0,40.5396,40.5677,40.5396,40.5677,35800.0
2009-11-18 15:45:00,57.58,57.6,57.52,57.58,42600.0,40.5677,40.5818,40.5255,40.5677,42600.0
2009-11-18 15:50:00,57.59,57.63,57.58,57.62,37500.0,40.5748,40.603,40.5677,40.5959,37500.0
2009-11-18 15:55:00,57.61,57.7,57.61,57.67,41200.0,40.5889,40.6523,40.5889,40.6312,41200.0
2009-11-19 09:30:00,57.18,57.26,57.14,57.14,34900.0,40.2859,40.3423,40.2577,40.2577,34900.0
2009-11-19 09:35:00,57.14,57.17,56.88,56.91,96500.0,40.2577,40.2789,40.0746,40.0957,96500.0
2009-11-19 09:40:00,56.91,56.91,56.77,56.84,26800.0,40.0957,40.0957,39.9971,40.0464,26800.0
2009-11-19 09:45:00,56.82,56.82,56.7,56.77,104700.0,40.0323,40.0323,39.9477,39.9971,104700.0
2009-11-19 09:50:00,56.75,56.75,56.53,56.61,97200.0,39.983,39.983,39.828,39.8843,97200.0
2009-11-19 09:55:00,56.6,56.69,56.6,56.66,33600.0,39.8773,39.9407,39.8773,39.9196,33600.0
2009-11-19 10:00:00,56.68,56.73,56.57,56.66,54200.0,39.9337,39.9689,39.8562,39.9196,54200.0
2009-11-19 10:05:00,56.66,56.7,56.6,56.67,28400.0,39.9196,39.9477,39.8773,39.9266,28400.0
2009-11-19 10:10:00,56.67,56.74,56.67,56.71,20700.0,39.9266,39.9759,39.9266,39.9548,20700.0
2009-11-19 10:15:00,56.7,56.7,56.6,56.6,13400.0,39.9477,39.9477,39.8773,39.8773,13400.0
2009-11-19 10:20:00,56.62,56.78,56.62,56.74,20800.0,39.8914,40.0041,39.8914,39.9759,20800.0
2009-11-19 10:25:00,56.74,56.76,56.7,56.72,18600.0,39.9759,39.99,39.9477,39.9618,18600.0
2009-11-19 10:30:00,56.71,56.71,56.62,56.65,15700.0,39.9548,39.9548,39.8914,39.9125,15700.0
2009-11-19 10:35:00,56.65,56.71,56.62,56.67,23600.0,39.9125,39.9548,39.8914,39.9266,23600.0
2009-11-19 10:40:00,56.66,56.68,56.59,56.65,23800.0,39.9196,39.9337,39.8702,39.9125,23800.0
2009-11-19 10:45:00,56.66,56.67,56.48,56.49,23100.0,39.9196,39.9266,39.7927,39.7998,23100.0
2009-11-19 10:50:00,56.51,56.52,56.46,56.52,39400.0,39.8139,39.8209,39.7787,39.8209,39400.0
2009-11-19 10:55:00,56.53,56.54,56.5,56.5,9300.0,39.828,39.835,39.8068,39.8068,9300.0
2009-11-19 11:00:00,56.5,56.52,56.47,56.49,25400.0,39.8068,39.8209,39.7857,39.7998,25400.0
2009-11-19 11:05:00,56.49,56.51,56.44,56.45,23400.0,39.7998,39.8139,39.7646,39.7716,23400.0
2009-11-19 11:10:00,56.47,56.53,56.47,56.51,8700.0,39.7857,39.828,39.7857,39.8139,8700.0
2009-11-19 11:15:00,56.52,56.56,56.52,56.53,6500.0,39.8209,39.8491,39.8209,39.828,6500.0
2009-11-19 11:20:00,56.53,56.55,56.5,56.51,6900.0,39.828,39.8421,39.8068,39.8139,6900.0
2009-11-19 11:25:00,56.51,56.57,56.51,56.57,8600.0,39.8139,39.8562,39.8139,39.8562,8600.0
2009-11-19 11:30:00,56.58,56.59,56.55,56.57,7100.0,39.8632,39.8702,39.8421,39.8562,7100.0
2009-11-19 11:35:00,56.57,56.58,56.53,56.54,7400.0,39.8562,39.8632,39.828,39.835,7400.0
2009-11-19 11:40:00,56.55,56.58,56.55,56.56,2400.0,39.8421,39.8632,39.8421,39.8491,2400.0
2009-11-19 11:45:00,56.52,56.55,56.51,56.51,6900.0,39.8209,39.8421,39.8139,39.8139,6900.0
2009-11-19 11:50:00,56.51,56.56,56.49,56.56,3900.0,39.8139,39.8491,39.7998,39.8491,3900.0
2009-11-19 11:55:00,56.56,56.63,56.56,56.61,7200.0,39.8491,39.8984,39.8491,39.8843,7200.0
2009-11-19 12:00:00,56.61,56.63,56.59,56.6,8900.0,39.8843,39.8984,39.8702,39.8773,8900.0
2009-11-19 12:05:00,56.59,56.62,56.58,56.61,20100.0,39.8702,39.8914,39.8632,39.8843,20100.0
2009-11-19 12:10:00,56.61,56.63,56.58,56.59,15900.0,39.8843,39.8984,39.8632,39.8702,15900.0
2009-11-19 12:15:00,56.59,56.62,56.58,56.6,15600.0,39.8702,39.8914,39.8632,39.8773,15600.0
2009-11-19 12:20:00,56.6,56.64,56.58,56.58,5600.0,39.8773,39.9055,39.8632,39.8632,5600.0
2009-11-19 12:25:00,56.59,56.65,56.59,56.63,11000.0,39.8702,39.9125,39.8702,39.8984,11000.0
2009-11-19 12:30:00,56.65,56.7,56.63,56.66,23000.0,39.9125,39.9477,39.8984,39.9196,23000.0
2009-11-19 12:35:00,56.67,56.69,56.66,56.69,10300.0,39.9266,39.9407,39.9196,39.9407,10300.0
2009-11-19 12:40:00,56.69,56.69,56.65,56.66,7600.0,39.9407,39.9407,39.9125,39.9196,7600.0
2009-11-19 12:45:00,56.66,56.66,56.64,56.64,3500.0,39.9196,39.9196,39.9055,39.9055,3500.0
2009-11-19 12:50:00,56.61,56.61,56.57,56.58,12700.0,39.8843,39.8843,39.8562,39.8632,12700.0
2009-11-19 12:55:00,56.58,56.61,56.58,56.6,2300.0,39.8632,39.8843,39.8632,39.8773,2300.0
2009-11-19 13:00:00,56.6,56.61,56.6,56.61,3500.0,39.8773,39.8843,39.8773,39.8843,3500.0
2009-11-19 13:05:00,56.63,56.65,56.61,56.61,3300.0,39.8984,39.9125,39.8843,39.8843,3300.0
2009-11-19 13:10:00,56.61,56.61,56.51,56.51,6500.0,39.8843,39.8843,39.8139,39.8139,6500.0
2009-11-19 13:15:00,56.52,56.52,56.49,56.49,1100.0,39.8209,39.8209,39.7998,39.7998,1100.0
2009-11-19 13:20:00,56.5,56.55,56.5,56.55,13100.0,39.8068,39.8421,39.8068,39.8421,13100.0
2009-11-19 13:25:00,56.54,56.56,56.53,56.54,4900.0,39.835,39.8491,39.828,39.835,4900.0
2009-11-19 13:30:00,56.55,56.57,56.54,56.57,3500.0,39.8421,39.8562,39.835,39.8562,3500.0
2009-11-19 13:35:00,56.57,56.63,56.57,56.62,3200.0,39.8562,39.8984,39.8562,39.8914,3200.0
2009-11-19 13:40:00,56.62,56.63,56.57,56.6,3200.0,39.8914,39.8984,39.8562,39.8773,3200.0
2009-11-19 13:45:00,56.58,56.62,56.58,56.6,21900.0,39.8632,39.8914,39.8632,39.8773,21900.0
2009-11-19 13:50:00,56.6,56.66,56.6,56.65,15000.0,39.8773,39.9196,39.8773,39.9125,15000.0
2009-11-19 13:55:00,56.64,56.64,56.61,56.63,10100.0,39.9055,39.9055,39.8843,39.8984,10100.0
2009-11-19 14:00:00,56.62,56.62,56.58,56.58,3600.0,39.8914,39.8914,39.8632,39.8632,3600.0
2009-11-19 14:05:00,56.58,56.58,56.51,56.52,12800.0,39.8632,39.8632,39.8139,39.8209,12800.0
2009-11-19 14:10:00,56.53,56.56,56.48,56.53,34700.0,39.828,39.8491,39.7927,39.828,34700.0
2009-11-19 14:15:00,56.54,56.54,56.52,56.54,8400.0,39.835,39.835,39.8209,39.835,8400.0
2009-11-19 14:20:00,56.53,56.64,56.52,56.64,11200.0,39.828,39.9055,39.8209,39.9055,11200.0
2009-11-19 14:25:00,56.64,56.66,56.59,56.6,13500.0,39.9055,39.9196,39.8702,39.8773,13500.0
2009-11-19 14:30:00,56.61,56.63,56.6,56.62,5200.0,39.8843,39.8984,39.8773,39.8914,5200.0
2009-11-19 14:35:00,56.63,56.63,56.6,56.61,5000.0,39.8984,39.8984,39.8773,39.8843,5000.0
2009-11-19 14:40:00,56.62,56.69,56.62,56.67,14400.0,39.8914,39.9407,39.8914,39.9266,14400.0
2009-11-19 14:45:00,56.66,56.68,56.63,56.68,3500.0,39.9196,39.9337,39.8984,39.9337,3500.0
2009-11-19 14:50:00,56.68,56.74,56.68,56.7,6500.0,39.9337,39.9759,39.9337,39.9477,6500.0
2009-11-19 14:55:00,56.72,56.73,56.68,56.68,4200.0,39.9618,39.9689,39.9337,39.9337,4200.0
2009-11-19 15:00:00,56.66,56.7,56.61,56.62,19600.0,39.9196,39.9477,39.8843,39.8914,19600.0
2009-11-19 15:05:00,56.63,56.63,56.59,56.62,9200.0,39.8984,39.8984,39.8702,39.8914,9200.0
2009-11-19 15:10:00,56.63,56.66,56.6,56.62,21300.0,39.8984,39.9196,39.8773,39.8914,21300.0
2009-11-19 15:15:00,56.61,56.71,56.61,56.69,19500.0,39.8843,39.9548,39.8843,39.9407,19500.0
2009-11-19 15:20:00,56.69,56.71,56.65,56.7,33600.0,39.9407,39.9548,39.9125,39.9477,33600.0
2009-11-19 15:25:00,56.68,56.68,56.64,56.67,19200.0,39.9337,39.9337,39.9055,39.9266,19200.0
2009-11-19 15:30:00,56.67,56.69,56.62,56.67,18200.0,39.9266,39.9407,39.8914,39.9266,18200.0
2009-11-19 15:35:00,56.67,56.67,56.62,56.64,23000.0,39.9266,39.9266,39.8914,39.9055,23000.0
2009-11-19 15:40:00,56.64,56.8,56.62,56.76,47600.0,39.9055,40.0182,39.8914,39.99,47600.0
2009-11-19 15:45:00,56.77,56.83,56.75,56.82,33500.0,39.9971,40.0393,39.983,40.0323,33500.0
2009-11-19 15:50:00,56.83,56.83,56.73,56.73,46300.0,40.0393,40.0393,39.9689,39.9689,46300.0
2009-11-19 15:55:00,56.73,56.81,56.7,56.73,299500.0,39.9689,40.0252,39.9477,39.9689,299500.0
2009-11-20 09:30:00,56.43,56.57,56.43,56.55,29900.0,39.7575,39.8562,39.7575,39.8421,29900.0
2009-11-20 09:35:00,56.54,56.65,56.46,56.64,41600.0,39.835,39.9125,39.7787,39.9055,41600.0
2009-11-20 09:40:00,56.65,56.7,56.6,56.63,8900.0,39.9125,39.9477,39.8773,39.8984,8900.0
2009-11-20 09:45:00,56.62,56.67,56.58,56.61,17400.0,39.8914,39.9266,39.8632,39.8843,17400.0
2009-11-20 09:50:00,56.58,56.63,56.5,56.52,6300.0,39.8632,39.8984,39.8068,39.8209,6300.0
2009-11-20 09:55:00,56.52,56.52,56.47,56.51,4600.0,39.8209,39.8209,39.7857,39.8139,4600.0
2009-11-20 10:00:00,56.5,56.52,56.44,56.47,20300.0,39.8068,39.8209,39.7646,39.7857,20300.0
2009-11-20 10:05:00,56.48,56.48,56.37,56.46,32900.0,39.7927,39.7927,39.7152,39.7787,32900.0
2009-11-20 10:10:00,56.45,56.6,56.43,56.6,29500.0,39.7716,39.8773,39.7575,39.8773,29500.0
2009-11-20 10:15:00,56.58,56.59,56.5,56.54,55700.0,39.8632,39.8702,39.8068,39.835,55700.0
2009-11-20 10:20:00,56.56,56.58,56.46,56.51,13900.0,39.8491,39.8632,39.7787,39.8139,13900.0
2009-11-20 10:25:00,56.5,56.55,56.46,56.55,9900.0,39.8068,39.8421,39.7787,39.8421,9900.0
2009-11-20 10:30:00,56.55,56.55,56.47,56.49,6700.0,39.8421,39.8421,39.7857,39.7998,6700.0
2009-11-20 10:35:00,56.48,56.51,56.44,56.5,7200.0,39.7927,39.8139,39.7646,39.8068,7200.0
2009-11-20 10:40:00,56.48,56.49,56.36,56.37,15400.0,39.7927,39.7998,39.7082,39.7152,15400.0
2009-11-20 10:45:00,56.37,56.42,56.36,56.4,15400.0,39.7152,39.7505,39.7082,39.7364,15400.0
2009-11-20 10:50:00,56.39,56.42,56.35,56.4,10200.0,39.7293,39.7505,39.7012,39.7364,10200.0
2009-11-20 10:55:00,56.39,56.41,56.35,56.38,5400.0,39.7293,39.7434,39.7012,39.7223,5400.0
2009-11-20 11:00:00,56.36,56.45,56.35,56.44,10600.0,39.7082,39.7716,39.7012,39.7646,10600.0
2009-11-20 11:05:00,56.43,56.48,56.39,56.4,24300.0,39.7575,39.7927,39.7293,39.7364,24300.0
2009-11-20 11:10:00,56.42,56.44,56.39,56.41,4400.0,39.7505,39.7646,39.7293,39.7434,4400.0
2009-11-20 11:15:00,56.4,56.41,56.29,56.36,7800.0,39.7364,39.7434,39.6589,39.7082,7800.0
2009-11-20 11:20:00,56.36,56.37,56.35,56.36,7000.0,39.7082,39.7152,39.7012,39.7082,7000.0
2009-11-20 11:25:00,56.35,56.35,56.3,56.31,3000.0,39.7012,39.7012,39.6659,39.673,3000.0
2009-11-20 11:30:00,56.31,56.33,56.3,56.32,4800.0,39.673,39.6871,39.6659,39.68,4800.0
2009-11-20 11:35:00,56.32,56.35,56.27,56.34,16100.0,39.68,39.7012,39.6448,39.6941,16100.0
2009-11-20 11:40:00,56.32,56.34,56.3,56.34,3600.0,39.68,39.6941,39.6659,39.6941,3600.0
2009-11-20 11:45:00,56.33,56.4,56.33,56.39,10300.0,39.6871,39.7364,39.6871,39.7293,10300.0
2009-11-20 11:50:00,56.38,56.41,56.38,56.4,800.0,39.7223,39.7434,39.7223,39.7364,800.0
2009-11-20 11:55:00,56.41,56.43,56.4,56.42,9100.0,39.7434,39.7575,39.7364,39.7505,9100.0
2009-11-20 12:00:00,56.4,56.4,56.37,56.39,3800.0,39.7364,39.7364,39.7152,39.7293,3800.0
2009-11-20 12:05:00,56.38,56.42,56.38,56.41,2800.0,39.7223,39.7505,39.7223,39.7434,2800.0
2009-11-20 12:10:00,56.4,56.41,56.38,56.39,1500.0,39.7364,39.7434,39.7223,39.7293,1500.0
2009-11-20 12:15:00,56.42,56.42,56.4,56.41,2200.0,39.7505,39.7505,39.7364,39.7434,2200.0
2009-11-20 12:20:00,56.41,56.41,56.36,56.37,4900.0,39.7434,39.7434,39.7082,39.7152,4900.0
2009-11-20 12:25:00,56.39,56.39,56.34,56.37,4600.0,39.7293,39.7293,39.6941,39.7152,4600.0
2009-11-20 12:30:00,56.37,56.38,56.35,56.36,5500.0,39.7152,39.7223,39.7012,39.7082,5500.0
2009-11-20 12:35:00,56.36,56.39,56.36,56.37,4400.0,39.7082,39.7293,39.7082,39.7152,4400.0
2009-11-20 12:40:00,56.38,56.4,56.37,56.39,5000.0,39.7223,39.7364,39.7152,39.7293,5000.0
2009-11-20 12:45:00,56.39,56.39,56.35,56.35,3400.0,39.7293,39.7293,39.7012,39.7012,3400.0
2009-11-20 12:50:00,56.34,56.36,56.31,56.33,24400.0,39.6941,39.7082,39.673,39.6871,24400.0
2009-11-20 12:55:00,56.34,56.35,56.32,56.34,9200.0,39.6941,39.7012,39.68,39.6941,9200.0
2009-11-20 13:00:00,56.34,56.36,56.34,56.35,1500.0,39.6941,39.7082,39.6941,39.7012,1500.0
2009-11-20 13:05:00,56.35,56.38,56.34,56.37,12800.0,39.7012,39.7223,39.6941,39.7152,12800.0
2009-11-20 13:10:00,56.38,56.39,56.37,56.38,8700.0,39.7223,39.7293,39.7152,39.7223,8700.0
2009-11-20 13:15:00,56.37,56.37,56.34,56.34,2100.0,39.7152,39.7152,39.6941,39.6941,2100.0
2009-11-20 13:20:00,56.34,56.35,56.33,56.35,2400.0,39.6941,39.7012,39.6871,39.7012,2400.0
2009-11-20 13:25:00,56.34,56.36,56.33,56.36,4800.0,39.6941,39.7082,39.6871,39.7082,4800.0
2009-11-20 13:30:00,56.34,56.36,56.34,56.35,3600.0,39.6941,39.7082,39.6941,39.7012,3600.0
2009-11-20 13:35:00,56.35,56.35,56.34,56.35,2800.0,39.7012,39.7012,39.6941,39.7012,2800.0
2009-11-20 13:40:00,56.35,56.4,56.34,56.4,2000.0,39.7012,39.7364,39.6941,39.7364,2000.0
2009-11-20 13:45:00,56.4,56.49,56.38,56.46,10000.0,39.7364,39.7998,39.7223,39.7787,10000.0
2009-11-20 13:50:00,56.47,56.47,56.44,56.45,3100.0,39.7857,39.7857,39.7646,39.7716,3100.0
2009-11-20 13:55:00,56.47,56.47,56.46,56.46,8100.0,39.7857,39.7857,39.7787,39.7787,8100.0
2009-11-20 14:00:00,56.47,56.5,56.46,56.5,2200.0,39.7857,39.8068,39.7787,39.8068,2200.0
2009-11-20 14:05:00,56.49,56.49,56.45,56.48,2700.0,39.7998,39.7998,39.7716,39.7927,2700.0
2009-11-20 14:10:00,56.48,56.51,56.47,56.49,7900.0,39.7927,39.8139,39.7857,39.7998,7900.0
2009-11-20 14:15:00,56.49,56.49,56.48,56.48,3000.0,39.7998,39.7998,39.7927,39.7927,3000.0
2009-11-20 14:20:00,56.47,56.48,56.45,56.46,10200.0,39.7857,39.7927,39.7716,39.7787,10200.0
2009-11-20 14:25:00,56.47,56.5,56.47,56.5,1500.0,39.7857,39.8068,39.7857,39.8068,1500.0
2009-11-20 14:30:00,56.5,56.53,56.49,56.51,8100.0,39.8068,39.828,39.7998,39.8139,8100.0
2009-11-20 14:35:00,56.51,56.56,56.49,56.55,28700.0,39.8139,39.8491,39.7998,39.8421,28700.0
2009-11-20 14:40:00,56.54,56.55,56.5,56.5,15400.0,39.835,39.8421,39.8068,39.8068,15400.0
2009-11-20 14:45:00,56.5,56.5,56.45,56.48,9400.0,39.8068,39.8068,39.7716,39.7927,9400.0
2009-11-20 14:50:00,56.49,56.49,56.47,56.48,8200.0,39.7998,39.7998,39.7857,39.7927,8200.0
2009-11-20 14:55:00,56.48,56.48,56.45,56.46,3600.0,39.7927,39.7927,39.7716,39.7787,3600.0
2009-11-20 15:00:00,56.46,56.48,56.45,56.47,20500.0,39.7787,39.7927,39.7716,39.7857,20500.0
2009-11-20 15:05:00,56.48,56.49,56.46,56.48,18700.0,39.7927,39.7998,39.7787,39.7927,18700.0
2009-11-20 15:10:00,56.48,56.49,56.46,56.46,25400.0,39.7927,39.7998,39.7787,39.7787,25400.0
2009-11-20 15:15:00,56.46,56.47,56.45,56.47,20100.0,39.7787,39.7857,39.7716,39.7857,20100.0
2009-11-20 15:20:00,56.49,56.55,56.49,56.55,11600.0,39.7998,39.8421,39.7998,39.8421,11600.0
2009-11-20 15:25:00,56.55,56.56,56.52,56.54,10000.0,39.8421,39.8491,39.8209,39.835,10000.0
2009-11-20 15:30:00,56.55,56.6,56.55,56.59,31300.0,39.8421,39.8773,39.8421,39.8702,31300.0
2009-11-20 15:35:00,56.59,56.66,56.57,56.59,34100.0,39.8702,39.9196,39.8562,39.8702,34100.0
2009-11-20 15:40:00,56.59,56.65,56.59,56.63,40400.0,39.8702,39.9125,39.8702,39.8984,40400.0
2009-11-20 15:45:00,56.62,56.64,56.54,56.57,44900.0,39.8914,39.9055,39.835,39.8562,44900.0
2009-11-20 15:50:00,56.58,56.58,56.52,56.53,34800.0,39.8632,39.8632,39.8209,39.828,34800.0
2009-11-20 15:55:00,56.53,56.56,56.52,56.53,56200.0,39.828,39.8491,39.8209,39.828,56200.0
2009-11-23 09:30:00,57.29,57.43,57.19,57.4,47400.0,40.3634,40.4621,40.293,40.4409,47400.0
2009-11-23 09:35:00,57.37,57.54,57.37,57.5,24300.0,40.4198,40.5396,40.4198,40.5114,24300.0
2009-11-23 09:40:00,57.48,57.56,57.48,57.56,23500.0,40.4973,40.5537,40.4973,40.5537,23500.0
2009-11-23 09:45:00,57.59,57.64,57.54,57.55,17900.0,40.5748,40.61,40.5396,40.5466,17900.0
2009-11-23 09:50:00,57.56,57.59,57.53,57.55,13600.0,40.5537,40.5748,40.5325,40.5466,13600.0
2009-11-23 09:55:00,57.55,57.67,57.52,57.55,26800.0,40.5466,40.6312,40.5255,40.5466,26800.0
2009-11-23 10:00:00,57.63,57.69,57.58,57.65,54800.0,40.603,40.6452,40.5677,40.6171,54800.0
2009-11-23 10:05:00,57.65,57.76,57.65,57.76,32100.0,40.6171,40.6946,40.6171,40.6946,32100.0
2009-11-23 10:10:00,57.71,57.74,57.67,57.72,30900.0,40.6593,40.6805,40.6312,40.6664,30900.0
2009-11-23 10:15:00,57.71,57.73,57.67,57.68,12600.0,40.6593,40.6734,40.6312,40.6382,12600.0
2009-11-23 10:20:00,57.66,57.68,57.63,57.65,11600.0,40.6241,40.6382,40.603,40.6171,11600.0
2009-11-23 10:25:00,57.67,57.72,57.66,57.69,13600.0,40.6312,40.6664,40.6241,40.6452,13600.0
2009-11-23 10:30:00,57.69,57.7,57.67,57.69,23900.0,40.6452,40.6523,40.6312,40.6452,23900.0
2009-11-23 10:35:00,57.7,57.74,57.68,57.71,15400.0,40.6523,40.6805,40.6382,40.6593,15400.0
2009-11-23 10:40:00,57.71,57.72,57.69,57.69,29000.0,40.6593,40.6664,40.6452,40.6452,29000.0
2009-11-23 10:45:00,57.69,57.69,57.61,57.63,32700.0,40.6452,40.6452,40.5889,40.603,32700.0
2009-11-23 10:50:00,57.64,57.64,57.56,57.56,18300.0,40.61,40.61,40.5537,40.5537,18300.0
2009-11-23 10:55:00,57.57,57.61,57.56,57.58,38200.0,40.5607,40.5889,40.5537,40.5677,38200.0
2009-11-23 11:00:00,57.59,57.61,57.58,57.59,26900.0,40.5748,40.5889,40.5677,40.5748,26900.0
2009-11-23 11:05:00,57.6,57.61,57.59,57.61,22800.0,40.5818,40.5889,40.5748,40.5889,22800.0
2009-11-23 11:10:00,57.62,57.63,57.59,57.6,8600.0,40.5959,40.603,40.5748,40.5818,8600.0
2009-11-23 11:15:00,57.6,57.61,57.57,57.61,32000.0,40.5818,40.5889,40.5607,40.5889,32000.0
2009-11-23 11:20:00,57.61,57.62,57.59,57.6,20800.0,40.5889,40.5959,40.5748,40.5818,20800.0
2009-11-23 11:25:00,57.6,57.63,57.56,57.56,85600.0,40.5818,40.603,40.5537,40.5537,85600.0
2009-11-23 11:30:00,57.56,57.59,57.56,57.59,13700.0,40.5537,40.5748,40.5537,40.5748,13700.0
2009-11-23 11:35:00,57.59,57.6,57.55,57.55,23100.0,40.5748,40.5818,40.5466,40.5466,23100.0
2009-11-23 11:40:00,57.55,57.56,57.52,57.54,18800.0,40.5466,40.5537,40.5255,40.5396,18800.0
2009-11-23 11:45:00,57.55,57.55,57.51,57.54,26900.0,40.5466,40.5466,40.5184,40.5396,26900.0
2009-11-23 11:50:00,57.54,57.54,57.5,57.52,16500.0,40.5396,40.5396,40.5114,40.5255,16500.0
2009-11-23 11:55:00,57.52,57.52,57.42,57.43,30100.0,40.5255,40.5255,40.455,40.4621,30100.0
2009-11-23 12:00:00,57.42,57.45,57.41,57.44,10500.0,40.455,40.4762,40.448,40.4691,10500.0
2009-11-23 12:05:00,57.45,57.47,57.44,57.47,16400.0,40.4762,40.4902,40.4691,40.4902,16400.0
2009-11-23 12:10:00,57.47,57.48,57.43,57.44,6800.0,40.4902,40.4973,40.4621,40.4691,6800.0
2009-11-23 12:15:00,57.43,57.44,57.43,57.43,5600.0,40.4621,40.4691,40.4621,40.4621,5600.0
2009-11-23 12:20:00,57.43,57.43,57.41,57.43,4800.0,40.4621,40.4621,40.448,40.4621,4800.0
2009-11-23 12:25:00,57.42,57.42,57.38,57.38,11400.0,40.455,40.455,40.4268,40.4268,11400.0
2009-11-23 12:30:00,57.36,57.37,57.29,57.31,16500.0,40.4127,40.4198,40.3634,40.3775,16500.0
2009-11-23 12:35:00,57.32,57.37,57.32,57.35,12400.0,40.3846,40.4198,40.3846,40.4057,12400.0
2009-11-23 12:40:00,57.38,57.38,57.34,57.37,9900.0,40.4268,40.4268,40.3987,40.4198,9900.0
2009-11-23 12:45:00,57.38,57.41,57.37,57.37,8900.0,40.4268,40.448,40.4198,40.4198,8900.0
2009-11-23 12:50:00,57.36,57.37,57.34,57.37,5500.0,40.4127,40.4198,40.3987,40.4198,5500.0
2009-11-23 12:55:00,57.37,57.38,57.37,57.38,500.0,40.4198,40.4268,40.4198,40.4268,500.0
2009-11-23 13:00:00,57.38,57.38,57.34,57.36,5700.0,40.4268,40.4268,40.3987,40.4127,5700.0
2009-11-23 13:05:00,57.35,57.36,57.34,57.35,5000.0,40.4057,40.4127,40.3987,40.4057,5000.0
2009-11-23 13:10:00,57.35,57.35,57.34,57.35,2000.0,40.4057,40.4057,40.3987,40.4057,2000.0
2009-11-23 13:15:00,57.35,57.36,57.31,57.35,9000.0,40.4057,40.4127,40.3775,40.4057,9000.0
2009-11-23 13:20:00,57.37,57.38,57.36,57.38,2300.0,40.4198,40.4268,40.4127,40.4268,2300.0
2009-11-23 13:25:00,57.38,57.39,57.34,57.34,6700.0,40.4268,40.4339,40.3987,40.3987,6700.0
2009-11-23 13:30:00,57.35,57.35,57.32,57.34,12800.0,40.4057,40.4057,40.3846,40.3987,12800.0
2009-11-23 13:35:00,57.34,57.4,57.33,57.38,24000.0,40.3987,40.4409,40.3916,40.4268,24000.0
2009-11-23 13:40:00,57.38,57.38,57.35,57.36,3900.0,40.4268,40.4268,40.4057,40.4127,3900.0
2009-11-23 13:45:00,57.36,57.38,57.32,57.33,4400.0,40.4127,40.4268,40.3846,40.3916,4400.0
2009-11-23 13:50:00,57.32,57.33,57.28,57.29,34100.0,40.3846,40.3916,40.3564,40.3634,34100.0
2009-11-23 13:55:00,57.29,57.3,57.26,57.3,11100.0,40.3634,40.3705,40.3423,40.3705,11100.0
2009-11-23 14:00:00,57.28,57.29,57.25,57.26,9200.0,40.3564,40.3634,40.3352,40.3423,9200.0
2009-11-23 14:05:00,57.26,57.29,57.25,57.26,18100.0,40.3423,40.3634,40.3352,40.3423,18100.0
2009-11-23 14:10:00,57.27,57.27,57.19,57.2,14000.0,40.3493,40.3493,40.293,40.3,14000.0
2009-11-23 14:15:00,57.2,57.23,57.2,57.22,10000.0,40.3,40.3212,40.3,40.3141,10000.0
2009-11-23 14:20:00,57.22,57.24,57.2,57.24,8800.0,40.3141,40.3282,40.3,40.3282,8800.0
2009-11-23 14:25:00,57.24,57.27,57.24,57.27,3500.0,40.3282,40.3493,40.3282,40.3493,3500.0
2009-11-23 14:30:00,57.27,57.28,57.26,57.27,2100.0,40.3493,40.3564,40.3423,40.3493,2100.0
2009-11-23 14:35:00,57.28,57.31,57.28,57.3,11300.0,40.3564,40.3775,40.3564,40.3705,11300.0
2009-11-23 14:40:00,57.3,57.32,57.29,57.31,5100.0,40.3705,40.3846,40.3634,40.3775,5100.0
2009-11-23 14:45:00,57.32,57.34,57.3,57.33,8400.0,40.3846,40.3987,40.3705,40.3916,8400.0
2009-11-23 14:50:00,57.33,57.34,57.3,57.31,6900.0,40.3916,40.3987,40.3705,40.3775,6900.0
2009-11-23 14:55:00,57.31,57.32,57.29,57.29,8500.0,40.3775,40.3846,40.3634,40.3634,8500.0
2009-11-23 15:00:00,57.27,57.35,57.27,57.34,23900.0,40.3493,40.4057,40.3493,40.3987,23900.0
2009-11-23 15:05:00,57.34,57.37,57.32,57.34,20600.0,40.3987,40.4198,40.3846,40.3987,20600.0
2009-11-23 15:10:00,57.33,57.37,57.33,57.37,2400.0,40.3916,40.4198,40.3916,40.4198,2400.0
2009-11-23 15:15:00,57.36,57.39,57.35,57.36,4700.0,40.4127,40.4339,40.4057,40.4127,4700.0
2009-11-23 15:20:00,57.36,57.36,57.31,57.31,12600.0,40.4127,40.4127,40.3775,40.3775,12600.0
2009-11-23 15:25:00,57.32,57.32,57.29,57.29,7400.0,40.3846,40.3846,40.3634,40.3634,7400.0
2009-11-23 15:30:00,57.29,57.3,57.19,57.2,14600.0,40.3634,40.3705,40.293,40.3,14600.0
2009-11-23 15:35:00,57.19,57.21,57.14,57.21,19700.0,40.293,40.3071,40.2577,40.3071,19700.0
2009-11-23 15:40:00,57.22,57.25,57.21,57.21,14600.0,40.3141,40.3352,40.3071,40.3071,14600.0
2009-11-23 15:45:00,57.21,57.24,57.15,57.24,42400.0,40.3071,40.3282,40.2648,40.3282,42400.0
2009-11-23 15:50:00,57.24,57.28,57.21,57.27,38800.0,40.3282,40.3564,40.3071,40.3493,38800.0
2009-11-23 15:55:00,57.27,57.34,57.26,57.31,17200.0,40.3493,40.3987,40.3423,40.3775,17200.0
2009-11-24 09:30:00,57.37,57.4,57.15,57.15,108700.0,40.4198,40.4409,40.2648,40.2648,108700.0
2009-11-24 09:35:00,57.19,57.22,57.14,57.16,27600.0,40.293,40.3141,40.2577,40.2718,27600.0
2009-11-24 09:40:00,57.14,57.21,57.05,57.05,11800.0,40.2577,40.3071,40.1943,40.1943,11800.0
2009-11-24 09:45:00,57.03,57.03,56.97,57.02,6100.0,40.1802,40.1802,40.138,40.1732,6100.0
2009-11-24 09:50:00,57.0,57.0,56.84,56.86,8500.0,40.1591,40.1591,40.0464,40.0605,8500.0
2009-11-24 09:55:00,56.84,56.93,56.81,56.87,33000.0,40.0464,40.1098,40.0252,40.0675,33000.0
2009-11-24 10:00:00,56.84,57.06,56.83,56.93,54500.0,40.0464,40.2014,40.0393,40.1098,54500.0
2009-11-24 10:05:00,56.98,57.0,56.79,56.83,25700.0,40.145,40.1591,40.0112,40.0393,25700.0
2009-11-24 10:10:00,56.85,56.94,56.8,56.94,24400.0,40.0534,40.1168,40.0182,40.1168,24400.0
2009-11-24 10:15:00,56.96,56.96,56.91,56.92,12100.0,40.1309,40.1309,40.0957,40.1027,12100.0
2009-11-24 10:20:00,56.93,56.95,56.89,56.93,9800.0,40.1098,40.1239,40.0816,40.1098,9800.0
2009-11-24 10:25:00,56.92,56.94,56.9,56.93,4200.0,40.1027,40.1168,40.0887,40.1098,4200.0
2009-11-24 10:30:00,56.91,57.04,56.91,56.97,7500.0,40.0957,40.1873,40.0957,40.138,7500.0
2009-11-24 10:35:00,56.98,57.12,56.98,57.11,18300.0,40.145,40.2437,40.145,40.2366,18300.0
2009-11-24 10:40:00,57.11,57.19,57.11,57.17,64500.0,40.2366,40.293,40.2366,40.2789,64500.0
2009-11-24 10:45:00,57.17,57.28,57.17,57.24,32000.0,40.2789,40.3564,40.2789,40.3282,32000.0
2009-11-24 10:50:00,57.26,57.28,57.22,57.24,14700.0,40.3423,40.3564,40.3141,40.3282,14700.0
2009-11-24 10:55:00,57.26,57.27,57.21,57.22,16100.0,40.3423,40.3493,40.3071,40.3141,16100.0
2009-11-24 11:00:00,57.21,57.21,57.18,57.2,66000.0,40.3071,40.3071,40.2859,40.3,66000.0
2009-11-24 11:05:00,57.19,57.25,57.19,57.22,18000.0,40.293,40.3352,40.293,40.3141,18000.0
2009-11-24 11:10:00,57.22,57.23,57.17,57.18,11100.0,40.3141,40.3212,40.2789,40.2859,11100.0
2009-11-24 11:15:00,57.17,57.17,57.06,57.06,22900.0,40.2789,40.2789,40.2014,40.2014,22900.0
2009-11-24 11:20:00,57.06,57.08,57.04,57.08,15400.0,40.2014,40.2155,40.1873,40.2155,15400.0
2009-11-24 11:25:00,57.07,57.07,57.0,57.03,27200.0,40.2084,40.2084,40.1591,40.1802,27200.0
2009-11-24 11:30:00,57.03,57.07,56.99,57.04,22500.0,40.1802,40.2084,40.1521,40.1873,22500.0
2009-11-24 11:35:00,57.03,57.07,57.02,57.04,30600.0,40.1802,40.2084,40.1732,40.1873,30600.0
2009-11-24 11:40:00,57.04,57.07,57.01,57.01,11500.0,40.1873,40.2084,40.1662,40.1662,11500.0
2009-11-24 11:45:00,57.01,57.06,57.01,57.06,11000.0,40.1662,40.2014,40.1662,40.2014,11000.0
2009-11-24 11:50:00,57.06,57.12,57.04,57.11,20300.0,40.2014,40.2437,40.1873,40.2366,20300.0
2009-11-24 11:55:00,57.11,57.14,57.1,57.14,16600.0,40.2366,40.2577,40.2296,40.2577,16600.0
2009-11-24 12:00:00,57.14,57.17,57.1,57.13,29300.0,40.2577,40.2789,40.2296,40.2507,29300.0
2009-11-24 12:05:00,57.12,57.15,57.11,57.13,12000.0,40.2437,40.2648,40.2366,40.2507,12000.0
2009-11-24 12:10:00,57.12,57.15,57.12,57.15,13800.0,40.2437,40.2648,40.2437,40.2648,13800.0
2009-11-24 12:15:00,57.12,57.16,57.12,57.13,10300.0,40.2437,40.2718,40.2437,40.2507,10300.0
2009-11-24 12:20:00,57.15,57.15,57.13,57.13,5200.0,40.2648,40.2648,40.2507,40.2507,5200.0
2009-11-24 12:25:00,57.12,57.14,57.11,57.12,9300.0,40.2437,40.2577,40.2366,40.2437,9300.0
2009-11-24 12:30:00,57.12,57.14,57.12,57.13,7600.0,40.2437,40.2577,40.2437,40.2507,7600.0
2009-11-24 12:35:00,57.14,57.15,57.13,57.13,4100.0,40.2577,40.2648,40.2507,40.2507,4100.0
2009-11-24 12:40:00,57.14,57.14,57.05,57.06,11100.0,40.2577,40.2577,40.1943,40.2014,11100.0
2009-11-24 12:45:00,57.06,57.08,57.05,57.08,5300.0,40.2014,40.2155,40.1943,40.2155,5300.0
2009-11-24 12:50:00,57.07,57.08,57.05,57.08,4900.0,40.2084,40.2155,40.1943,40.2155,4900.0
2009-11-24 12:55:00,57.08,57.08,57.06,57.07,2800.0,40.2155,40.2155,40.2014,40.2084,2800.0
2009-11-24 13:00:00,57.07,57.12,57.07,57.08,10100.0,40.2084,40.2437,40.2084,40.2155,10100.0
2009-11-24 13:05:00,57.1,57.17,57.1,57.15,5200.0,40.2296,40.2789,40.2296,40.2648,5200.0
2009-11-24 13:10:00,57.16,57.19,57.16,57.17,4800.0,40.2718,40.293,40.2718,40.2789,4800.0
2009-11-24 13:15:00,57.17,57.19,57.15,57.16,12100.0,40.2789,40.293,40.2648,40.2718,12100.0
2009-11-24 13:20:00,57.16,57.17,57.15,57.16,2800.0,40.2718,40.2789,40.2648,40.2718,2800.0
2009-11-24 13:25:00,57.17,57.17,57.15,57.16,7400.0,40.2789,40.2789,40.2648,40.2718,7400.0
2009-11-24 13:30:00,57.16,57.19,57.16,57.18,6900.0,40.2718,40.293,40.2718,40.2859,6900.0
2009-11-24 13:35:00,57.17,57.19,57.17,57.18,7200.0,40.2789,40.293,40.2789,40.2859,7200.0
2009-11-24 13:40:00,57.19,57.19,57.16,57.18,13100.0,40.293,40.293,40.2718,40.2859,13100.0
2009-11-24 13:45:00,57.18,57.19,57.17,57.17,2300.0,40.2859,40.293,40.2789,40.2789,2300.0
2009-11-24 13:50:00,57.17,57.18,57.15,57.16,8000.0,40.2789,40.2859,40.2648,40.2718,8000.0
2009-11-24 13:55:00,57.16,57.17,57.14,57.17,2900.0,40.2718,40.2789,40.2577,40.2789,2900.0
2009-11-24 14:00:00,57.16,57.19,57.09,57.11,37900.0,40.2718,40.293,40.2225,40.2366,37900.0
2009-11-24 14:05:00,57.11,57.23,57.11,57.2,19200.0,40.2366,40.3212,40.2366,40.3,19200.0
2009-11-24 14:10:00,57.2,57.23,57.19,57.2,36900.0,40.3,40.3212,40.293,40.3,36900.0
2009-11-24 14:15:00,57.19,57.23,57.19,57.22,8200.0,40.293,40.3212,40.293,40.3141,8200.0
2009-11-24 14:20:00,57.22,57.28,57.2,57.27,27400.0,40.3141,40.3564,40.3,40.3493,27400.0
2009-11-24 14:25:00,57.28,57.29,57.25,57.26,18000.0,40.3564,40.3634,40.3352,40.3423,18000.0
2009-11-24 14:30:00,57.25,57.27,57.24,57.24,12600.0,40.3352,40.3493,40.3282,40.3282,12600.0
2009-11-24 14:35:00,57.24,57.28,57.24,57.26,17500.0,40.3282,40.3564,40.3282,40.3423,17500.0
2009-11-24 14:40:00,57.28,57.32,57.27,57.3,11700.0,40.3564,40.3846,40.3493,40.3705,11700.0
2009-11-24 14:45:00,57.3,57.4,57.3,57.38,18100.0,40.3705,40.4409,40.3705,40.4268,18100.0
2009-11-24 14:50:00,57.38,57.39,57.35,57.38,11400.0,40.4268,40.4339,40.4057,40.4268,11400.0
2009-11-24 14:55:00,57.37,57.37,57.35,57.35,20800.0,40.4198,40.4198,40.4057,40.4057,20800.0
2009-11-24 15:00:00,57.33,57.34,57.33,57.34,4700.0,40.3916,40.3987,40.3916,40.3987,4700.0
2009-11-24 15:05:00,57.34,57.36,57.31,57.31,32200.0,40.3987,40.4127,40.3775,40.3775,32200.0
2009-11-24 15:10:00,57.32,57.32,57.27,57.27,32300.0,40.3846,40.3846,40.3493,40.3493,32300.0
2009-11-24 15:15:00,57.27,57.29,57.26,57.27,19400.0,40.3493,40.3634,40.3423,40.3493,19400.0
2009-11-24 15:20:00,57.27,57.29,57.24,57.28,10200.0,40.3493,40.3634,40.3282,40.3564,10200.0
2009-11-24 15:25:00,57.29,57.31,57.27,57.28,12700.0,40.3634,40.3775,40.3493,40.3564,12700.0
2009-11-24 15:30:00,57.28,57.28,57.23,57.26,10900.0,40.3564,40.3564,40.3212,40.3423,10900.0
2009-11-24 15:35:00,57.25,57.25,57.2,57.25,15000.0,40.3352,40.3352,40.3,40.3352,15000.0
2009-11-24 15:40:00,57.24,57.26,57.19,57.21,36900.0,40.3282,40.3423,40.293,40.3071,36900.0
2009-11-24 15:45:00,57.22,57.22,57.19,57.21,24600.0,40.3141,40.3141,40.293,40.3071,24600.0
2009-11-24 15:50:00,57.21,57.24,57.2,57.24,50700.0,40.3071,40.3282,40.3,40.3282,50700.0
2009-11-24 15:55:00,57.24,57.28,57.22,57.25,78000.0,40.3282,40.3564,40.3141,40.3352,78000.0
2009-11-25 09:30:00,57.33,57.47,57.24,57.27,34500.0,40.3916,40.4902,40.3282,40.3493,34500.0
2009-11-25 09:35:00,57.27,57.29,57.25,57.29,46100.0,40.3493,40.3634,40.3352,40.3634,46100.0
2009-11-25 09:40:00,57.29,57.3,57.16,57.26,21500.0,40.3634,40.3705,40.2718,40.3423,21500.0
2009-11-25 09:45:00,57.24,57.28,57.21,57.22,22900.0,40.3282,40.3564,40.3071,40.3141,22900.0
2009-11-25 09:50:00,57.24,57.24,57.19,57.23,4700.0,40.3282,40.3282,40.293,40.3212,4700.0
2009-11-25 09:55:00,57.25,57.3,57.25,57.28,6400.0,40.3352,40.3705,40.3352,40.3564,6400.0
2009-11-25 10:00:00,57.28,57.4,57.27,57.39,29200.0,40.3564,40.4409,40.3493,40.4339,29200.0
2009-11-25 10:05:00,57.4,57.42,57.35,57.4,7700.0,40.4409,40.455,40.4057,40.4409,7700.0
2009-11-25 10:10:00,57.43,57.43,57.34,57.36,13400.0,40.4621,40.4621,40.3987,40.4127,13400.0
2009-11-25 10:15:00,57.36,57.42,57.34,57.41,10100.0,40.4127,40.455,40.3987,40.448,10100.0
2009-11-25 10:20:00,57.42,57.42,57.34,57.35,19500.0,40.455,40.455,40.3987,40.4057,19500.0
2009-11-25 10:25:00,57.33,57.33,57.25,57.31,21700.0,40.3916,40.3916,40.3352,40.3775,21700.0
2009-11-25 10:30:00,57.32,57.4,57.32,57.33,13300.0,40.3846,40.4409,40.3846,40.3916,13300.0
2009-11-25 10:35:00,57.33,57.38,57.33,57.37,8100.0,40.3916,40.4268,40.3916,40.4198,8100.0
2009-11-25 10:40:00,57.36,57.41,57.35,57.41,9900.0,40.4127,40.448,40.4057,40.448,9900.0
2009-11-25 10:45:00,57.41,57.46,57.39,57.43,9100.0,40.448,40.4832,40.4339,40.4621,9100.0
2009-11-25 10:50:00,57.42,57.43,57.41,57.42,11200.0,40.455,40.4621,40.448,40.455,11200.0
2009-11-25 10:55:00,57.41,57.42,57.35,57.38,10000.0,40.448,40.455,40.4057,40.4268,10000.0
2009-11-25 11:00:00,57.38,57.42,57.38,57.41,3500.0,40.4268,40.455,40.4268,40.448,3500.0
2009-11-25 11:05:00,57.41,57.49,57.4,57.47,33500.0,40.448,40.5043,40.4409,40.4902,33500.0
2009-11-25 11:10:00,57.47,57.48,57.45,57.48,7300.0,40.4902,40.4973,40.4762,40.4973,7300.0
2009-11-25 11:15:00,57.48,57.53,57.48,57.52,6000.0,40.4973,40.5325,40.4973,40.5255,6000.0
2009-11-25 11:20:00,57.53,57.53,57.47,57.48,5600.0,40.5325,40.5325,40.4902,40.4973,5600.0
2009-11-25 11:25:00,57.49,57.5,57.48,57.5,2600.0,40.5043,40.5114,40.4973,40.5114,2600.0
2009-11-25 11:30:00,57.5,57.52,57.49,57.52,2000.0,40.5114,40.5255,40.5043,40.5255,2000.0
2009-11-25 11:35:00,57.52,57.55,57.51,57.53,8300.0,40.5255,40.5466,40.5184,40.5325,8300.0
2009-11-25 11:40:00,57.54,57.57,57.53,57.55,23300.0,40.5396,40.5607,40.5325,40.5466,23300.0
2009-11-25 11:45:00,57.55,57.55,57.53,57.54,5000.0,40.5466,40.5466,40.5325,40.5396,5000.0
2009-11-25 11:50:00,57.54,57.54,57.51,57.53,4000.0,40.5396,40.5396,40.5184,40.5325,4000.0
2009-11-25 11:55:00,57.53,57.54,57.53,57.54,2500.0,40.5325,40.5396,40.5325,40.5396,2500.0
2009-11-25 12:00:00,57.54,57.54,57.52,57.53,6600.0,40.5396,40.5396,40.5255,40.5325,6600.0
2009-11-25 12:05:00,57.5,57.5,57.45,57.45,3000.0,40.5114,40.5114,40.4762,40.4762,3000.0
2009-11-25 12:10:00,57.44,57.45,57.42,57.42,1700.0,40.4691,40.4762,40.455,40.455,1700.0
2009-11-25 12:15:00,57.41,57.44,57.41,57.44,1800.0,40.448,40.4691,40.448,40.4691,1800.0
2009-11-25 12:20:00,57.44,57.44,57.43,57.44,600.0,40.4691,40.4691,40.4621,40.4691,600.0
2009-11-25 12:25:00,57.45,57.45,57.44,57.45,6200.0,40.4762,40.4762,40.4691,40.4762,6200.0
2009-11-25 12:30:00,57.45,57.46,57.42,57.42,7200.0,40.4762,40.4832,40.455,40.455,7200.0
2009-11-25 12:35:00,57.42,57.46,57.42,57.43,4900.0,40.455,40.4832,40.455,40.4621,4900.0
2009-11-25 12:40:00,57.43,57.46,57.43,57.45,7500.0,40.4621,40.4832,40.4621,40.4762,7500.0
2009-11-25 12:45:00,57.44,57.46,57.44,57.45,1200.0,40.4691,40.4832,40.4691,40.4762,1200.0
2009-11-25 12:50:00,57.43,57.44,57.43,57.43,600.0,40.4621,40.4691,40.4621,40.4621,600.0
2009-11-25 12:55:00,57.44,57.48,57.43,57.46,4300.0,40.4691,40.4973,40.4621,40.4832,4300.0
2009-11-25 13:00:00,57.44,57.46,57.43,57.43,6900.0,40.4691,40.4832,40.4621,40.4621,6900.0
2009-11-25 13:05:00,57.44,57.48,57.44,57.47,3300.0,40.4691,40.4973,40.4691,40.4902,3300.0
2009-11-25 13:10:00,57.47,57.47,57.46,57.46,3900.0,40.4902,40.4902,40.4832,40.4832,3900.0
2009-11-25 13:15:00,57.47,57.49,57.46,57.47,19500.0,40.4902,40.5043,40.4832,40.4902,19500.0
2009-11-25 13:20:00,57.47,57.47,57.45,57.47,5000.0,40.4902,40.4902,40.4762,40.4902,5000.0
2009-11-25 13:25:00,57.46,57.49,57.46,57.47,7700.0,40.4832,40.5043,40.4832,40.4902,7700.0
2009-11-25 13:30:00,57.47,57.47,57.46,57.46,1400.0,40.4902,40.4902,40.4832,40.4832,1400.0
2009-11-25 13:35:00,57.45,57.48,57.45,57.45,9800.0,40.4762,40.4973,40.4762,40.4762,9800.0
2009-11-25 13:40:00,57.45,57.46,57.44,57.46,9800.0,40.4762,40.4832,40.4691,40.4832,9800.0
2009-11-25 13:45:00,57.45,57.48,57.45,57.48,8000.0,40.4762,40.4973,40.4762,40.4973,8000.0
2009-11-25 13:50:00,57.47,57.49,57.46,57.48,3600.0,40.4902,40.5043,40.4832,40.4973,3600.0
2009-11-25 13:55:00,57.47,57.5,57.47,57.49,5600.0,40.4902,40.5114,40.4902,40.5043,5600.0
2009-11-25 14:00:00,57.49,57.49,57.46,57.46,2900.0,40.5043,40.5043,40.4832,40.4832,2900.0
2009-11-25 14:05:00,57.46,57.47,57.45,57.45,5200.0,40.4832,40.4902,40.4762,40.4762,5200.0
2009-11-25 14:10:00,57.43,57.48,57.43,57.47,9400.0,40.4621,40.4973,40.4621,40.4902,9400.0
2009-11-25 14:15:00,57.46,57.49,57.46,57.49,2100.0,40.4832,40.5043,40.4832,40.5043,2100.0
2009-11-25 14:20:00,57.5,57.53,57.49,57.53,4100.0,40.5114,40.5325,40.5043,40.5325,4100.0
2009-11-25 14:25:00,57.54,57.54,57.52,57.53,16800.0,40.5396,40.5396,40.5255,40.5325,16800.0
2009-11-25 14:30:00,57.52,57.53,57.51,57.53,3500.0,40.5255,40.5325,40.5184,40.5325,3500.0
2009-11-25 14:35:00,57.53,57.55,57.52,57.53,6300.0,40.5325,40.5466,40.5255,40.5325,6300.0
2009-11-25 14:40:00,57.55,57.56,57.54,57.56,6200.0,40.5466,40.5537,40.5396,40.5537,6200.0
2009-11-25 14:45:00,57.56,57.61,57.56,57.58,9300.0,40.5537,40.5889,40.5537,40.5677,9300.0
2009-11-25 14:50:00,57.58,57.59,57.58,57.58,5100.0,40.5677,40.5748,40.5677,40.5677,5100.0
2009-11-25 14:55:00,57.59,57.6,57.56,57.58,8100.0,40.5748,40.5818,40.5537,40.5677,8100.0
2009-11-25 15:00:00,57.57,57.58,57.54,57.57,16700.0,40.5607,40.5677,40.5396,40.5607,16700.0
2009-11-25 15:05:00,57.56,57.57,57.54,57.54,6000.0,40.5537,40.5607,40.5396,40.5396,6000.0
2009-11-25 15:10:00,57.54,57.56,57.53,57.53,10800.0,40.5396,40.5537,40.5325,40.5325,10800.0
2009-11-25 15:15:00,57.52,57.56,57.52,57.54,15600.0,40.5255,40.5537,40.5255,40.5396,15600.0
2009-11-25 15:20:00,57.54,57.55,57.54,57.54,3800.0,40.5396,40.5466,40.5396,40.5396,3800.0
2009-11-25 15:25:00,57.55,57.58,57.55,57.55,7300.0,40.5466,40.5677,40.5466,40.5466,7300.0
2009-11-25 15:30:00,57.55,57.57,57.55,57.56,9100.0,40.5466,40.5607,40.5466,40.5537,9100.0
2009-11-25 15:35:00,57.57,57.58,57.53,57.54,11000.0,40.5607,40.5677,40.5325,40.5396,11000.0
2009-11-25 15:40:00,57.54,57.58,57.54,57.54,12800.0,40.5396,40.5677,40.5396,40.5396,12800.0
2009-11-25 15:45:00,57.54,57.54,57.51,57.52,12100.0,40.5396,40.5396,40.5184,40.5255,12100.0
2009-11-25 15:50:00,57.52,57.56,57.52,57.54,25100.0,40.5255,40.5537,40.5255,40.5396,25100.0
2009-11-25 15:55:00,57.55,57.58,57.54,57.54,18400.0,40.5466,40.5677,40.5396,40.5396,18400.0
2009-11-27 09:30:00,55.8,56.09,55.66,56.08,80500.0,39.3137,39.518,39.215,39.5109,80500.0
2009-11-27 09:35:00,56.07,56.16,55.98,56.13,24400.0,39.5039,39.5673,39.4405,39.5462,24400.0
2009-11-27 09:40:00,56.12,56.29,56.11,56.21,6000.0,39.5391,39.6589,39.5321,39.6025,6000.0
2009-11-27 09:45:00,56.23,56.28,56.13,56.24,44000.0,39.6166,39.6518,39.5462,39.6237,44000.0
2009-11-27 09:50:00,56.25,56.31,56.19,56.29,84600.0,39.6307,39.673,39.5884,39.6589,84600.0
2009-11-27 09:55:00,56.3,56.36,56.26,56.33,47900.0,39.6659,39.7082,39.6377,39.6871,47900.0
2009-11-27 10:00:00,56.35,56.56,56.32,56.49,18800.0,39.7012,39.8491,39.68,39.7998,18800.0
2009-11-27 10:05:00,56.47,56.48,56.37,56.4,15200.0,39.7857,39.7927,39.7152,39.7364,15200.0
2009-11-27 10:10:00,56.39,56.51,56.39,56.5,32700.0,39.7293,39.8139,39.7293,39.8068,32700.0
2009-11-27 10:15:00,56.51,56.55,56.49,56.53,17200.0,39.8139,39.8421,39.7998,39.828,17200.0
2009-11-27 10:20:00,56.51,56.64,56.51,56.6,4100.0,39.8139,39.9055,39.8139,39.8773,4100.0
2009-11-27 10:25:00,56.61,56.61,56.55,56.55,7400.0,39.8843,39.8843,39.8421,39.8421,7400.0
2009-11-27 10:30:00,56.53,56.54,56.49,56.54,2600.0,39.828,39.835,39.7998,39.835,2600.0
2009-11-27 10:35:00,56.55,56.62,56.55,56.59,9500.0,39.8421,39.8914,39.8421,39.8702,9500.0
2009-11-27 10:40:00,56.6,56.72,56.58,56.71,6300.0,39.8773,39.9618,39.8632,39.9548,6300.0
2009-11-27 10:45:00,56.7,56.73,56.7,56.7,22100.0,39.9477,39.9689,39.9477,39.9477,22100.0
2009-11-27 10:50:00,56.67,56.83,56.67,56.78,98500.0,39.9266,40.0393,39.9266,40.0041,98500.0
2009-11-27 10:55:00,56.77,56.77,56.71,56.72,18500.0,39.9971,39.9971,39.9548,39.9618,18500.0
2009-11-27 11:00:00,56.74,56.87,56.73,56.84,28400.0,39.9759,40.0675,39.9689,40.0464,28400.0
2009-11-27 11:05:00,56.84,56.91,56.83,56.88,42100.0,40.0464,40.0957,40.0393,40.0746,42100.0
2009-11-27 11:10:00,56.87,56.88,56.76,56.79,15600.0,40.0675,40.0746,39.99,40.0112,15600.0
2009-11-27 11:15:00,56.78,56.82,56.77,56.78,9700.0,40.0041,40.0323,39.9971,40.0041,9700.0
2009-11-27 11:20:00,56.76,56.76,56.69,56.71,24300.0,39.99,39.99,39.9407,39.9548,24300.0
2009-11-27 11:25:00,56.72,56.75,56.69,56.7,6600.0,39.9618,39.983,39.9407,39.9477,6600.0
2009-11-27 11:30:00,56.73,56.73,56.65,56.68,42500.0,39.9689,39.9689,39.9125,39.9337,42500.0
2009-11-27 11:35:00,56.68,56.72,56.66,56.67,32700.0,39.9337,39.9618,39.9196,39.9266,32700.0
2009-11-27 11:40:00,56.69,56.75,56.69,56.72,9800.0,39.9407,39.983,39.9407,39.9618,9800.0
2009-11-27 11:45:00,56.74,56.74,56.7,56.71,3200.0,39.9759,39.9759,39.9477,39.9548,3200.0
2009-11-27 11:50:00,56.72,56.77,56.71,56.76,12300.0,39.9618,39.9971,39.9548,39.99,12300.0
2009-11-27 11:55:00,56.75,56.77,56.7,56.71,19000.0,39.983,39.9971,39.9477,39.9548,19000.0
2009-11-27 12:00:00,56.71,56.72,56.65,56.66,39700.0,39.9548,39.9618,39.9125,39.9196,39700.0
2009-11-27 12:05:00,56.64,56.65,56.58,56.64,5400.0,39.9055,39.9125,39.8632,39.9055,5400.0
2009-11-27 12:10:00,56.61,56.63,56.6,56.62,6300.0,39.8843,39.8984,39.8773,39.8914,6300.0
2009-11-27 12:15:00,56.63,56.65,56.6,56.6,3700.0,39.8984,39.9125,39.8773,39.8773,3700.0
2009-11-27 12:20:00,56.6,56.61,56.54,56.55,4100.0,39.8773,39.8843,39.835,39.8421,4100.0
2009-11-27 12:25:00,56.55,56.58,56.54,56.58,9600.0,39.8421,39.8632,39.835,39.8632,9600.0
2009-11-27 12:30:00,56.6,56.66,56.6,56.63,14300.0,39.8773,39.9196,39.8773,39.8984,14300.0
2009-11-27 12:35:00,56.61,56.64,56.61,56.63,10500.0,39.8843,39.9055,39.8843,39.8984,10500.0
2009-11-27 12:40:00,56.64,56.68,56.63,56.68,23500.0,39.9055,39.9337,39.8984,39.9337,23500.0
2009-11-27 12:45:00,56.71,56.82,56.7,56.77,22400.0,39.9548,40.0323,39.9477,39.9971,22400.0
2009-11-27 12:50:00,56.77,56.77,56.65,56.67,26600.0,39.9971,39.9971,39.9125,39.9266,26600.0
2009-11-27 12:55:00,56.67,56.68,56.44,56.49,65600.0,39.9266,39.9337,39.7646,39.7998,65600.0
2009-11-27 13:00:00,56.52,56.52,56.51,56.51,3900.0,39.8209,39.8209,39.8139,39.8139,3900.0
2009-11-27 13:05:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 13:10:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 13:15:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 13:20:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 13:25:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 13:30:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 13:35:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 13:40:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 13:45:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 13:50:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 13:55:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 14:00:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 14:05:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 14:10:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 14:15:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 14:20:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 14:25:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 14:30:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 14:35:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 14:40:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 14:45:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 14:50:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 14:55:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 15:00:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 15:05:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 15:10:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 15:15:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 15:20:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 15:25:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 15:30:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 15:35:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 15:40:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 15:45:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 15:50:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 15:55:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-30 09:30:00,56.5,56.55,56.33,56.38,16500.0,39.8068,39.8421,39.6871,39.7223,16500.0
2009-11-30 09:35:00,56.37,56.53,56.37,56.49,9300.0,39.7152,39.828,39.7152,39.7998,9300.0
2009-11-30 09:40:00,56.48,56.65,56.32,56.64,33700.0,39.7927,39.9125,39.68,39.9055,33700.0
2009-11-30 09:45:00,56.6,56.64,56.47,56.53,40100.0,39.8773,39.9055,39.7857,39.828,40100.0
2009-11-30 09:50:00,56.55,56.56,56.43,56.54,47800.0,39.8421,39.8491,39.7575,39.835,47800.0
2009-11-30 09:55:00,56.53,56.6,56.52,56.55,16700.0,39.828,39.8773,39.8209,39.8421,16700.0
2009-11-30 10:00:00,56.55,56.64,56.55,56.61,17200.0,39.8421,39.9055,39.8421,39.8843,17200.0
2009-11-30 10:05:00,56.63,56.74,56.62,56.74,70200.0,39.8984,39.9759,39.8914,39.9759,70200.0
2009-11-30 10:10:00,56.73,56.73,56.67,56.67,74100.0,39.9689,39.9689,39.9266,39.9266,74100.0
2009-11-30 10:15:00,56.67,56.73,56.66,56.68,91900.0,39.9266,39.9689,39.9196,39.9337,91900.0
2009-11-30 10:20:00,56.68,56.72,56.65,56.67,29800.0,39.9337,39.9618,39.9125,39.9266,29800.0
2009-11-30 10:25:00,56.67,56.78,56.67,56.76,22600.0,39.9266,40.0041,39.9266,39.99,22600.0
2009-11-30 10:30:00,56.77,56.83,56.77,56.8,9200.0,39.9971,40.0393,39.9971,40.0182,9200.0
2009-11-30 10:35:00,56.8,56.83,56.76,56.76,9400.0,40.0182,40.0393,39.99,39.99,9400.0
2009-11-30 10:40:00,56.76,56.79,56.71,56.71,8700.0,39.99,40.0112,39.9548,39.9548,8700.0
2009-11-30 10:45:00,56.72,56.72,56.61,56.66,13300.0,39.9618,39.9618,39.8843,39.9196,13300.0
2009-11-30 10:50:00,56.66,56.67,56.63,56.65,11100.0,39.9196,39.9266,39.8984,39.9125,11100.0
2009-11-30 10:55:00,56.66,56.66,56.58,56.61,5100.0,39.9196,39.9196,39.8632,39.8843,5100.0
2009-11-30 11:00:00,56.6,56.61,56.46,56.52,7200.0,39.8773,39.8843,39.7787,39.8209,7200.0
2009-11-30 11:05:00,56.53,56.56,56.52,56.55,4800.0,39.828,39.8491,39.8209,39.8421,4800.0
2009-11-30 11:10:00,56.56,56.56,56.49,56.52,9600.0,39.8491,39.8491,39.7998,39.8209,9600.0
2009-11-30 11:15:00,56.52,56.53,56.42,56.47,10500.0,39.8209,39.828,39.7505,39.7857,10500.0
2009-11-30 11:20:00,56.51,56.51,56.46,56.46,2700.0,39.8139,39.8139,39.7787,39.7787,2700.0
2009-11-30 11:25:00,56.46,56.46,56.36,56.39,11100.0,39.7787,39.7787,39.7082,39.7293,11100.0
2009-11-30 11:30:00,56.37,56.38,56.28,56.32,9700.0,39.7152,39.7223,39.6518,39.68,9700.0
2009-11-30 11:35:00,56.32,56.34,56.25,56.33,19100.0,39.68,39.6941,39.6307,39.6871,19100.0
2009-11-30 11:40:00,56.34,56.37,56.33,56.35,15400.0,39.6941,39.7152,39.6871,39.7012,15400.0
2009-11-30 11:45:00,56.35,56.37,56.3,56.3,22200.0,39.7012,39.7152,39.6659,39.6659,22200.0
2009-11-30 11:50:00,56.3,56.32,56.24,56.27,15500.0,39.6659,39.68,39.6237,39.6448,15500.0
2009-11-30 11:55:00,56.26,56.31,56.25,56.31,3900.0,39.6377,39.673,39.6307,39.673,3900.0
2009-11-30 12:00:00,56.3,56.39,56.3,56.38,21800.0,39.6659,39.7293,39.6659,39.7223,21800.0
2009-11-30 12:05:00,56.34,56.39,56.31,56.36,5900.0,39.6941,39.7293,39.673,39.7082,5900.0
2009-11-30 12:10:00,56.35,56.37,56.32,56.36,10400.0,39.7012,39.7152,39.68,39.7082,10400.0
2009-11-30 12:15:00,56.36,56.46,56.36,56.43,17800.0,39.7082,39.7787,39.7082,39.7575,17800.0
2009-11-30 12:20:00,56.41,56.43,56.39,56.41,9900.0,39.7434,39.7575,39.7293,39.7434,9900.0
2009-11-30 12:25:00,56.4,56.42,56.39,56.39,4800.0,39.7364,39.7505,39.7293,39.7293,4800.0
2009-11-30 12:30:00,56.41,56.41,56.26,56.31,20000.0,39.7434,39.7434,39.6377,39.673,20000.0
2009-11-30 12:35:00,56.31,56.36,56.27,56.34,4500.0,39.673,39.7082,39.6448,39.6941,4500.0
2009-11-30 12:40:00,56.34,56.34,56.3,56.31,10700.0,39.6941,39.6941,39.6659,39.673,10700.0
2009-11-30 12:45:00,56.34,56.37,56.32,56.34,7900.0,39.6941,39.7152,39.68,39.6941,7900.0
2009-11-30 12:50:00,56.34,56.34,56.32,56.32,6200.0,39.6941,39.6941,39.68,39.68,6200.0
2009-11-30 12:55:00,56.32,56.32,56.28,56.29,4200.0,39.68,39.68,39.6518,39.6589,4200.0
2009-11-30 13:00:00,56.31,56.36,56.28,56.33,16500.0,39.673,39.7082,39.6518,39.6871,16500.0
2009-11-30 13:05:00,56.35,56.36,56.33,56.33,6800.0,39.7012,39.7082,39.6871,39.6871,6800.0
2009-11-30 13:10:00,56.32,56.34,56.31,56.32,3200.0,39.68,39.6941,39.673,39.68,3200.0
2009-11-30 13:15:00,56.32,56.36,56.29,56.36,1900.0,39.68,39.7082,39.6589,39.7082,1900.0
2009-11-30 13:20:00,56.37,56.4,56.36,56.39,5600.0,39.7152,39.7364,39.7082,39.7293,5600.0
2009-11-30 13:25:00,56.38,56.43,56.38,56.43,12700.0,39.7223,39.7575,39.7223,39.7575,12700.0
2009-11-30 13:30:00,56.44,56.47,56.4,56.41,6600.0,39.7646,39.7857,39.7364,39.7434,6600.0
2009-11-30 13:35:00,56.42,56.45,56.4,56.41,9900.0,39.7505,39.7716,39.7364,39.7434,9900.0
2009-11-30 13:40:00,56.42,56.42,56.35,56.37,16300.0,39.7505,39.7505,39.7012,39.7152,16300.0
2009-11-30 13:45:00,56.37,56.42,56.34,56.4,10700.0,39.7152,39.7505,39.6941,39.7364,10700.0
2009-11-30 13:50:00,56.42,56.51,56.41,56.49,15500.0,39.7505,39.8139,39.7434,39.7998,15500.0
2009-11-30 13:55:00,56.49,56.53,56.49,56.49,14400.0,39.7998,39.828,39.7998,39.7998,14400.0
2009-11-30 14:00:00,56.5,56.5,56.44,56.49,8100.0,39.8068,39.8068,39.7646,39.7998,8100.0
2009-11-30 14:05:00,56.48,56.5,56.43,56.46,46200.0,39.7927,39.8068,39.7575,39.7787,46200.0
2009-11-30 14:10:00,56.45,56.47,56.43,56.45,7600.0,39.7716,39.7857,39.7575,39.7716,7600.0
2009-11-30 14:15:00,56.45,56.51,56.45,56.5,6500.0,39.7716,39.8139,39.7716,39.8068,6500.0
2009-11-30 14:20:00,56.5,56.5,56.44,56.45,7200.0,39.8068,39.8068,39.7646,39.7716,7200.0
2009-11-30 14:25:00,56.47,56.47,56.41,56.44,20400.0,39.7857,39.7857,39.7434,39.7646,20400.0
2009-11-30 14:30:00,56.44,56.46,56.41,56.44,8700.0,39.7646,39.7787,39.7434,39.7646,8700.0
2009-11-30 14:35:00,56.46,56.47,56.43,56.43,4100.0,39.7787,39.7857,39.7575,39.7575,4100.0
2009-11-30 14:40:00,56.42,56.45,56.4,56.43,8400.0,39.7505,39.7716,39.7364,39.7575,8400.0
2009-11-30 14:45:00,56.44,56.45,56.41,56.43,4200.0,39.7646,39.7716,39.7434,39.7575,4200.0
2009-11-30 14:50:00,56.4,56.42,56.36,56.39,10100.0,39.7364,39.7505,39.7082,39.7293,10100.0
2009-11-30 14:55:00,56.39,56.42,56.37,56.39,15500.0,39.7293,39.7505,39.7152,39.7293,15500.0
2009-11-30 15:00:00,56.39,56.42,56.38,56.4,10300.0,39.7293,39.7505,39.7223,39.7364,10300.0
2009-11-30 15:05:00,56.41,56.47,56.39,56.47,8700.0,39.7434,39.7857,39.7293,39.7857,8700.0
2009-11-30 15:10:00,56.46,56.5,56.44,56.49,31700.0,39.7787,39.8068,39.7646,39.7998,31700.0
2009-11-30 15:15:00,56.5,56.66,56.5,56.63,17100.0,39.8068,39.9196,39.8068,39.8984,17100.0
2009-11-30 15:20:00,56.62,56.65,56.58,56.59,37200.0,39.8914,39.9125,39.8632,39.8702,37200.0
2009-11-30 15:25:00,56.57,56.66,56.55,56.63,24000.0,39.8562,39.9196,39.8421,39.8984,24000.0
2009-11-30 15:30:00,56.64,56.73,56.64,56.72,34200.0,39.9055,39.9689,39.9055,39.9618,34200.0
2009-11-30 15:35:00,56.72,56.8,56.69,56.77,23700.0,39.9618,40.0182,39.9407,39.9971,23700.0
2009-11-30 15:40:00,56.77,56.78,56.7,56.75,17900.0,39.9971,40.0041,39.9477,39.983,17900.0
2009-11-30 15:45:00,56.77,56.78,56.74,56.76,20100.0,39.9971,40.0041,39.9759,39.99,20100.0
2009-11-30 15:50:00,56.75,56.86,56.75,56.86,31100.0,39.983,40.0605,39.983,40.0605,31100.0
2009-11-30 15:55:00,56.85,56.89,56.76,56.81,234500.0,40.0534,40.0816,39.99,40.0252,234500.0
2009-12-01 09:30:00,57.34,57.49,57.34,57.45,39700.0,40.3987,40.5043,40.3987,40.4762,39700.0
2009-12-01 09:35:00,57.45,57.51,57.42,57.48,17100.0,40.4762,40.5184,40.455,40.4973,17100.0
2009-12-01 09:40:00,57.53,57.55,57.41,57.41,6400.0,40.5325,40.5466,40.448,40.448,6400.0
2009-12-01 09:45:00,57.42,57.49,57.42,57.44,17900.0,40.455,40.5043,40.455,40.4691,17900.0
2009-12-01 09:50:00,57.44,57.46,57.43,57.44,11600.0,40.4691,40.4832,40.4621,40.4691,11600.0
2009-12-01 09:55:00,57.45,57.46,57.37,57.42,29500.0,40.4762,40.4832,40.4198,40.455,29500.0
2009-12-01 10:00:00,57.41,57.49,57.3,57.47,38600.0,40.448,40.5043,40.3705,40.4902,38600.0
2009-12-01 10:05:00,57.45,57.45,57.24,57.29,28100.0,40.4762,40.4762,40.3282,40.3634,28100.0
2009-12-01 10:10:00,57.25,57.32,57.22,57.32,8300.0,40.3352,40.3846,40.3141,40.3846,8300.0
2009-12-01 10:15:00,57.29,57.33,57.27,57.28,14900.0,40.3634,40.3916,40.3493,40.3564,14900.0
2009-12-01 10:20:00,57.28,57.28,57.17,57.26,29400.0,40.3564,40.3564,40.2789,40.3423,29400.0
2009-12-01 10:25:00,57.24,57.29,57.21,57.28,9700.0,40.3282,40.3634,40.3071,40.3564,9700.0
2009-12-01 10:30:00,57.29,57.39,57.29,57.32,12700.0,40.3634,40.4339,40.3634,40.3846,12700.0
2009-12-01 10:35:00,57.32,57.33,57.26,57.26,17400.0,40.3846,40.3916,40.3423,40.3423,17400.0
2009-12-01 10:40:00,57.26,57.3,57.24,57.24,61100.0,40.3423,40.3705,40.3282,40.3282,61100.0
2009-12-01 10:45:00,57.26,57.32,57.23,57.32,17500.0,40.3423,40.3846,40.3212,40.3846,17500.0
2009-12-01 10:50:00,57.28,57.31,57.26,57.31,6300.0,40.3564,40.3775,40.3423,40.3775,6300.0
2009-12-01 10:55:00,57.3,57.32,57.26,57.31,12300.0,40.3705,40.3846,40.3423,40.3775,12300.0
2009-12-01 11:00:00,57.32,57.36,57.32,57.36,6200.0,40.3846,40.4127,40.3846,40.4127,6200.0
2009-12-01 11:05:00,57.33,57.39,57.32,57.37,10300.0,40.3916,40.4339,40.3846,40.4198,10300.0
2009-12-01 11:10:00,57.35,57.39,57.33,57.39,10000.0,40.4057,40.4339,40.3916,40.4339,10000.0
2009-12-01 11:15:00,57.38,57.44,57.35,57.42,56200.0,40.4268,40.4691,40.4057,40.455,56200.0
2009-12-01 11:20:00,57.44,57.48,57.41,57.44,43100.0,40.4691,40.4973,40.448,40.4691,43100.0
2009-12-01 11:25:00,57.44,57.48,57.43,57.44,17600.0,40.4691,40.4973,40.4621,40.4691,17600.0
2009-12-01 11:30:00,57.43,57.48,57.42,57.45,23900.0,40.4621,40.4973,40.455,40.4762,23900.0
2009-12-01 11:35:00,57.46,57.48,57.44,57.44,5200.0,40.4832,40.4973,40.4691,40.4691,5200.0
2009-12-01 11:40:00,57.43,57.44,57.41,57.43,6800.0,40.4621,40.4691,40.448,40.4621,6800.0
2009-12-01 11:45:00,57.42,57.42,57.39,57.39,6800.0,40.455,40.455,40.4339,40.4339,6800.0
2009-12-01 11:50:00,57.4,57.47,57.4,57.47,22800.0,40.4409,40.4902,40.4409,40.4902,22800.0
2009-12-01 11:55:00,57.45,57.47,57.44,57.44,4300.0,40.4762,40.4902,40.4691,40.4691,4300.0
2009-12-01 12:00:00,57.47,57.47,57.44,57.46,20400.0,40.4902,40.4902,40.4691,40.4832,20400.0
2009-12-01 12:05:00,57.46,57.51,57.46,57.5,25500.0,40.4832,40.5184,40.4832,40.5114,25500.0
2009-12-01 12:10:00,57.51,57.52,57.5,57.51,12700.0,40.5184,40.5255,40.5114,40.5184,12700.0
2009-12-01 12:15:00,57.51,57.51,57.48,57.5,11100.0,40.5184,40.5184,40.4973,40.5114,11100.0
2009-12-01 12:20:00,57.5,57.52,57.45,57.46,13400.0,40.5114,40.5255,40.4762,40.4832,13400.0
2009-12-01 12:25:00,57.45,57.45,57.41,57.41,9800.0,40.4762,40.4762,40.448,40.448,9800.0
2009-12-01 12:30:00,57.42,57.45,57.42,57.44,45700.0,40.455,40.4762,40.455,40.4691,45700.0
2009-12-01 12:35:00,57.44,57.47,57.42,57.42,6200.0,40.4691,40.4902,40.455,40.455,6200.0
2009-12-01 12:40:00,57.42,57.45,57.4,57.41,15400.0,40.455,40.4762,40.4409,40.448,15400.0
2009-12-01 12:45:00,57.41,57.45,57.41,57.44,11300.0,40.448,40.4762,40.448,40.4691,11300.0
2009-12-01 12:50:00,57.45,57.45,57.43,57.44,3000.0,40.4762,40.4762,40.4621,40.4691,3000.0
2009-12-01 12:55:00,57.44,57.46,57.43,57.44,3600.0,40.4691,40.4832,40.4621,40.4691,3600.0
2009-12-01 13:00:00,57.45,57.46,57.43,57.44,9300.0,40.4762,40.4832,40.4621,40.4691,9300.0
2009-12-01 13:05:00,57.44,57.45,57.43,57.44,2900.0,40.4691,40.4762,40.4621,40.4691,2900.0
2009-12-01 13:10:00,57.44,57.48,57.44,57.48,10200.0,40.4691,40.4973,40.4691,40.4973,10200.0
2009-12-01 13:15:00,57.48,57.52,57.47,57.52,8500.0,40.4973,40.5255,40.4902,40.5255,8500.0
2009-12-01 13:20:00,57.52,57.59,57.52,57.58,12900.0,40.5255,40.5748,40.5255,40.5677,12900.0
2009-12-01 13:25:00,57.58,57.58,57.55,57.55,6400.0,40.5677,40.5677,40.5466,40.5466,6400.0
2009-12-01 13:30:00,57.57,57.65,57.57,57.62,221400.0,40.5607,40.6171,40.5607,40.5959,221400.0
2009-12-01 13:35:00,57.62,57.65,57.62,57.63,16500.0,40.5959,40.6171,40.5959,40.603,16500.0
2009-12-01 13:40:00,57.63,57.64,57.59,57.6,23300.0,40.603,40.61,40.5748,40.5818,23300.0
2009-12-01 13:45:00,57.6,57.64,57.58,57.63,46800.0,40.5818,40.61,40.5677,40.603,46800.0
2009-12-01 13:50:00,57.63,57.64,57.62,57.62,25200.0,40.603,40.61,40.5959,40.5959,25200.0
2009-12-01 13:55:00,57.62,57.62,57.59,57.59,5900.0,40.5959,40.5959,40.5748,40.5748,5900.0
2009-12-01 14:00:00,57.6,57.6,57.58,57.6,16300.0,40.5818,40.5818,40.5677,40.5818,16300.0
2009-12-01 14:05:00,57.6,57.6,57.57,57.57,9100.0,40.5818,40.5818,40.5607,40.5607,9100.0
2009-12-01 14:10:00,57.56,57.57,57.56,57.56,6000.0,40.5537,40.5607,40.5537,40.5537,6000.0
2009-12-01 14:15:00,57.56,57.56,57.53,57.53,6800.0,40.5537,40.5537,40.5325,40.5325,6800.0
2009-12-01 14:20:00,57.55,57.57,57.55,57.57,4300.0,40.5466,40.5607,40.5466,40.5607,4300.0
2009-12-01 14:25:00,57.55,57.61,57.55,57.61,7200.0,40.5466,40.5889,40.5466,40.5889,7200.0
2009-12-01 14:30:00,57.62,57.65,57.58,57.58,11800.0,40.5959,40.6171,40.5677,40.5677,11800.0
2009-12-01 14:35:00,57.59,57.6,57.59,57.6,3700.0,40.5748,40.5818,40.5748,40.5818,3700.0
2009-12-01 14:40:00,57.61,57.64,57.57,57.58,11600.0,40.5889,40.61,40.5607,40.5677,11600.0
2009-12-01 14:45:00,57.57,57.58,57.56,57.57,8900.0,40.5607,40.5677,40.5537,40.5607,8900.0
2009-12-01 14:50:00,57.59,57.59,57.48,57.5,12300.0,40.5748,40.5748,40.4973,40.5114,12300.0
2009-12-01 14:55:00,57.5,57.53,57.47,57.52,19600.0,40.5114,40.5325,40.4902,40.5255,19600.0
2009-12-01 15:00:00,57.51,57.51,57.45,57.47,11400.0,40.5184,40.5184,40.4762,40.4902,11400.0
2009-12-01 15:05:00,57.47,57.54,57.46,57.53,18500.0,40.4902,40.5396,40.4832,40.5325,18500.0
2009-12-01 15:10:00,57.53,57.57,57.51,57.55,31300.0,40.5325,40.5607,40.5184,40.5466,31300.0
2009-12-01 15:15:00,57.55,57.58,57.55,57.57,12400.0,40.5466,40.5677,40.5466,40.5607,12400.0
2009-12-01 15:20:00,57.56,57.56,57.49,57.51,16500.0,40.5537,40.5537,40.5043,40.5184,16500.0
2009-12-01 15:25:00,57.51,57.54,57.49,57.49,8400.0,40.5184,40.5396,40.5043,40.5043,8400.0
2009-12-01 15:30:00,57.49,57.49,57.38,57.4,37000.0,40.5043,40.5043,40.4268,40.4409,37000.0
2009-12-01 15:35:00,57.41,57.45,57.39,57.43,19300.0,40.448,40.4762,40.4339,40.4621,19300.0
2009-12-01 15:40:00,57.42,57.47,57.41,57.47,45300.0,40.455,40.4902,40.448,40.4902,45300.0
2009-12-01 15:45:00,57.48,57.54,57.46,57.51,25100.0,40.4973,40.5396,40.4832,40.5184,25100.0
2009-12-01 15:50:00,57.52,57.53,57.44,57.45,41300.0,40.5255,40.5325,40.4691,40.4762,41300.0
2009-12-01 15:55:00,57.45,57.5,57.42,57.5,15400.0,40.4762,40.5114,40.455,40.5114,15400.0
2009-12-02 09:30:00,57.42,57.6,57.42,57.6,13200.0,40.455,40.5818,40.455,40.5818,13200.0
2009-12-02 09:35:00,57.58,57.62,57.53,57.56,8200.0,40.5677,40.5959,40.5325,40.5537,8200.0
2009-12-02 09:40:00,57.58,57.62,57.44,57.45,7800.0,40.5677,40.5959,40.4691,40.4762,7800.0
2009-12-02 09:45:00,57.43,57.52,57.43,57.52,6700.0,40.4621,40.5255,40.4621,40.5255,6700.0
2009-12-02 09:50:00,57.52,57.58,57.5,57.54,27200.0,40.5255,40.5677,40.5114,40.5396,27200.0
2009-12-02 09:55:00,57.56,57.56,57.47,57.53,13800.0,40.5537,40.5537,40.4902,40.5325,13800.0
2009-12-02 10:00:00,57.52,57.62,57.52,57.58,9300.0,40.5255,40.5959,40.5255,40.5677,9300.0
2009-12-02 10:05:00,57.6,57.63,57.58,57.61,8400.0,40.5818,40.603,40.5677,40.5889,8400.0
2009-12-02 10:10:00,57.63,57.83,57.63,57.8,44800.0,40.603,40.7439,40.603,40.7227,44800.0
2009-12-02 10:15:00,57.83,57.84,57.77,57.79,7400.0,40.7439,40.7509,40.7016,40.7157,7400.0
2009-12-02 10:20:00,57.79,57.79,57.73,57.74,17000.0,40.7157,40.7157,40.6734,40.6805,17000.0
2009-12-02 10:25:00,57.76,57.77,57.74,57.74,2900.0,40.6946,40.7016,40.6805,40.6805,2900.0
2009-12-02 10:30:00,57.72,57.72,57.65,57.68,24300.0,40.6664,40.6664,40.6171,40.6382,24300.0
2009-12-02 10:35:00,57.68,57.72,57.67,57.72,10800.0,40.6382,40.6664,40.6312,40.6664,10800.0
2009-12-02 10:40:00,57.71,57.71,57.66,57.69,6200.0,40.6593,40.6593,40.6241,40.6452,6200.0
2009-12-02 10:45:00,57.68,57.73,57.65,57.67,10100.0,40.6382,40.6734,40.6171,40.6312,10100.0
2009-12-02 10:50:00,57.68,57.71,57.67,57.68,6900.0,40.6382,40.6593,40.6312,40.6382,6900.0
2009-12-02 10:55:00,57.69,57.7,57.65,57.68,18600.0,40.6452,40.6523,40.6171,40.6382,18600.0
2009-12-02 11:00:00,57.67,57.67,57.54,57.55,16600.0,40.6312,40.6312,40.5396,40.5466,16600.0
2009-12-02 11:05:00,57.54,57.55,57.49,57.52,31100.0,40.5396,40.5466,40.5043,40.5255,31100.0
2009-12-02 11:10:00,57.52,57.53,57.42,57.43,17300.0,40.5255,40.5325,40.455,40.4621,17300.0
2009-12-02 11:15:00,57.42,57.46,57.37,57.42,47800.0,40.455,40.4832,40.4198,40.455,47800.0
2009-12-02 11:20:00,57.42,57.46,57.38,57.44,24800.0,40.455,40.4832,40.4268,40.4691,24800.0
2009-12-02 11:25:00,57.43,57.46,57.43,57.45,19800.0,40.4621,40.4832,40.4621,40.4762,19800.0
2009-12-02 11:30:00,57.44,57.52,57.42,57.51,21900.0,40.4691,40.5255,40.455,40.5184,21900.0
2009-12-02 11:35:00,57.51,57.52,57.47,57.51,15200.0,40.5184,40.5255,40.4902,40.5184,15200.0
2009-12-02 11:40:00,57.52,57.52,57.48,57.51,24900.0,40.5255,40.5255,40.4973,40.5184,24900.0
2009-12-02 11:45:00,57.51,57.54,57.5,57.51,9400.0,40.5184,40.5396,40.5114,40.5184,9400.0
2009-12-02 11:50:00,57.52,57.52,57.46,57.46,17400.0,40.5255,40.5255,40.4832,40.4832,17400.0
2009-12-02 11:55:00,57.47,57.51,57.47,57.5,9700.0,40.4902,40.5184,40.4902,40.5114,9700.0
2009-12-02 12:00:00,57.51,57.54,57.51,57.53,5500.0,40.5184,40.5396,40.5184,40.5325,5500.0
2009-12-02 12:05:00,57.52,57.52,57.47,57.47,10700.0,40.5255,40.5255,40.4902,40.4902,10700.0
2009-12-02 12:10:00,57.48,57.51,57.47,57.48,7300.0,40.4973,40.5184,40.4902,40.4973,7300.0
2009-12-02 12:15:00,57.46,57.49,57.36,57.38,11700.0,40.4832,40.5043,40.4127,40.4268,11700.0
2009-12-02 12:20:00,57.35,57.35,57.25,57.29,27600.0,40.4057,40.4057,40.3352,40.3634,27600.0
2009-12-02 12:25:00,57.29,57.33,57.28,57.32,15200.0,40.3634,40.3916,40.3564,40.3846,15200.0
2009-12-02 12:30:00,57.32,57.34,57.3,57.31,30900.0,40.3846,40.3987,40.3705,40.3775,30900.0
2009-12-02 12:35:00,57.31,57.35,57.31,57.32,24200.0,40.3775,40.4057,40.3775,40.3846,24200.0
2009-12-02 12:40:00,57.33,57.36,57.3,57.34,80100.0,40.3916,40.4127,40.3705,40.3987,80100.0
2009-12-02 12:45:00,57.35,57.4,57.34,57.4,22500.0,40.4057,40.4409,40.3987,40.4409,22500.0
2009-12-02 12:50:00,57.39,57.39,57.36,57.38,12700.0,40.4339,40.4339,40.4127,40.4268,12700.0
2009-12-02 12:55:00,57.39,57.4,57.38,57.4,7100.0,40.4339,40.4409,40.4268,40.4409,7100.0
2009-12-02 13:00:00,57.42,57.42,57.37,57.4,3100.0,40.455,40.455,40.4198,40.4409,3100.0
2009-12-02 13:05:00,57.39,57.4,57.35,57.4,20700.0,40.4339,40.4409,40.4057,40.4409,20700.0
2009-12-02 13:10:00,57.39,57.42,57.38,57.41,3700.0,40.4339,40.455,40.4268,40.448,3700.0
2009-12-02 13:15:00,57.42,57.44,57.42,57.42,6300.0,40.455,40.4691,40.455,40.455,6300.0
2009-12-02 13:20:00,57.43,57.44,57.42,57.42,3300.0,40.4621,40.4691,40.455,40.455,3300.0
2009-12-02 13:25:00,57.41,57.41,57.38,57.4,3600.0,40.448,40.448,40.4268,40.4409,3600.0
2009-12-02 13:30:00,57.4,57.43,57.38,57.43,61400.0,40.4409,40.4621,40.4268,40.4621,61400.0
2009-12-02 13:35:00,57.42,57.42,57.38,57.38,4700.0,40.455,40.455,40.4268,40.4268,4700.0
2009-12-02 13:40:00,57.38,57.4,57.38,57.39,3700.0,40.4268,40.4409,40.4268,40.4339,3700.0
2009-12-02 13:45:00,57.39,57.45,57.39,57.44,5600.0,40.4339,40.4762,40.4339,40.4691,5600.0
2009-12-02 13:50:00,57.46,57.47,57.44,57.45,7500.0,40.4832,40.4902,40.4691,40.4762,7500.0
2009-12-02 13:55:00,57.45,57.46,57.43,57.45,7500.0,40.4762,40.4832,40.4621,40.4762,7500.0
2009-12-02 14:00:00,57.45,57.51,57.36,57.42,21300.0,40.4762,40.5184,40.4127,40.455,21300.0
2009-12-02 14:05:00,57.41,57.43,57.39,57.41,7600.0,40.448,40.4621,40.4339,40.448,7600.0
2009-12-02 14:10:00,57.43,57.43,57.37,57.43,10600.0,40.4621,40.4621,40.4198,40.4621,10600.0
2009-12-02 14:15:00,57.44,57.44,57.31,57.35,13200.0,40.4691,40.4691,40.3775,40.4057,13200.0
2009-12-02 14:20:00,57.35,57.38,57.33,57.35,12500.0,40.4057,40.4268,40.3916,40.4057,12500.0
2009-12-02 14:25:00,57.35,57.43,57.35,57.4,52600.0,40.4057,40.4621,40.4057,40.4409,52600.0
2009-12-02 14:30:00,57.4,57.4,57.37,57.38,10100.0,40.4409,40.4409,40.4198,40.4268,10100.0
2009-12-02 14:35:00,57.39,57.48,57.38,57.46,121900.0,40.4339,40.4973,40.4268,40.4832,121900.0
2009-12-02 14:40:00,57.46,57.47,57.41,57.42,62700.0,40.4832,40.4902,40.448,40.455,62700.0
2009-12-02 14:45:00,57.43,57.43,57.42,57.42,46900.0,40.4621,40.4621,40.455,40.455,46900.0
2009-12-02 14:50:00,57.43,57.44,57.42,57.43,91400.0,40.4621,40.4691,40.455,40.4621,91400.0
2009-12-02 14:55:00,57.43,57.43,57.38,57.39,57300.0,40.4621,40.4621,40.4268,40.4339,57300.0
2009-12-02 15:00:00,57.4,57.45,57.39,57.41,98600.0,40.4409,40.4762,40.4339,40.448,98600.0
2009-12-02 15:05:00,57.41,57.44,57.41,57.44,8000.0,40.448,40.4691,40.448,40.4691,8000.0
2009-12-02 15:10:00,57.44,57.44,57.4,57.42,21600.0,40.4691,40.4691,40.4409,40.455,21600.0
2009-12-02 15:15:00,57.41,57.43,57.38,57.42,18400.0,40.448,40.4621,40.4268,40.455,18400.0
2009-12-02 15:20:00,57.42,57.46,57.4,57.44,26800.0,40.455,40.4832,40.4409,40.4691,26800.0
2009-12-02 15:25:00,57.44,57.47,57.44,57.46,30300.0,40.4691,40.4902,40.4691,40.4832,30300.0
2009-12-02 15:30:00,57.45,57.45,57.4,57.42,19100.0,40.4762,40.4762,40.4409,40.455,19100.0
2009-12-02 15:35:00,57.42,57.46,57.41,57.44,10500.0,40.455,40.4832,40.448,40.4691,10500.0
2009-12-02 15:40:00,57.44,57.54,57.44,57.52,73000.0,40.4691,40.5396,40.4691,40.5255,73000.0
2009-12-02 15:45:00,57.52,57.58,57.52,57.58,42500.0,40.5255,40.5677,40.5255,40.5677,42500.0
2009-12-02 15:50:00,57.59,57.6,57.5,57.51,45600.0,40.5748,40.5818,40.5114,40.5184,45600.0
2009-12-02 15:55:00,57.52,57.54,57.49,57.51,17500.0,40.5255,40.5396,40.5043,40.5184,17500.0
2009-12-03 09:30:00,57.73,57.77,57.6,57.77,36200.0,40.6734,40.7016,40.5818,40.7016,36200.0
2009-12-03 09:35:00,57.76,57.9,57.76,57.86,10500.0,40.6946,40.7932,40.6946,40.765,10500.0
2009-12-03 09:40:00,57.87,57.96,57.87,57.93,16200.0,40.7721,40.8355,40.7721,40.8143,16200.0
2009-12-03 09:45:00,57.98,58.05,57.92,58.0,29100.0,40.8496,40.8989,40.8073,40.8637,29100.0
2009-12-03 09:50:00,57.98,57.98,57.85,57.86,30300.0,40.8496,40.8496,40.758,40.765,30300.0
2009-12-03 09:55:00,57.86,57.86,57.78,57.82,41000.0,40.765,40.765,40.7087,40.7368,41000.0
2009-12-03 10:00:00,57.82,57.82,57.58,57.63,112700.0,40.7368,40.7368,40.5677,40.603,112700.0
2009-12-03 10:05:00,57.61,57.72,57.59,57.69,25500.0,40.5889,40.6664,40.5748,40.6452,25500.0
2009-12-03 10:10:00,57.71,57.72,57.58,57.62,37200.0,40.6593,40.6664,40.5677,40.5959,37200.0
2009-12-03 10:15:00,57.58,57.58,57.4,57.44,49700.0,40.5677,40.5677,40.4409,40.4691,49700.0
2009-12-03 10:20:00,57.43,57.51,57.42,57.51,14300.0,40.4621,40.5184,40.455,40.5184,14300.0
2009-12-03 10:25:00,57.48,57.59,57.48,57.59,6200.0,40.4973,40.5748,40.4973,40.5748,6200.0
2009-12-03 10:30:00,57.58,57.58,57.56,57.57,2700.0,40.5677,40.5677,40.5537,40.5607,2700.0
2009-12-03 10:35:00,57.57,57.57,57.44,57.45,4900.0,40.5607,40.5607,40.4691,40.4762,4900.0
2009-12-03 10:40:00,57.4,57.44,57.35,57.38,15400.0,40.4409,40.4691,40.4057,40.4268,15400.0
2009-12-03 10:45:00,57.41,57.58,57.39,57.57,11400.0,40.448,40.5677,40.4339,40.5607,11400.0
2009-12-03 10:50:00,57.57,57.63,57.56,57.57,11600.0,40.5607,40.603,40.5537,40.5607,11600.0
2009-12-03 10:55:00,57.58,57.63,57.56,57.61,10400.0,40.5677,40.603,40.5537,40.5889,10400.0
2009-12-03 11:00:00,57.6,57.65,57.6,57.64,2700.0,40.5818,40.6171,40.5818,40.61,2700.0
2009-12-03 11:05:00,57.63,57.66,57.63,57.64,2400.0,40.603,40.6241,40.603,40.61,2400.0
2009-12-03 11:10:00,57.62,57.64,57.61,57.63,2400.0,40.5959,40.61,40.5889,40.603,2400.0
2009-12-03 11:15:00,57.61,57.61,57.57,57.57,7000.0,40.5889,40.5889,40.5607,40.5607,7000.0
2009-12-03 11:20:00,57.58,57.61,57.58,57.61,10300.0,40.5677,40.5889,40.5677,40.5889,10300.0
2009-12-03 11:25:00,57.61,57.7,57.6,57.64,54500.0,40.5889,40.6523,40.5818,40.61,54500.0
2009-12-03 11:30:00,57.64,57.65,57.62,57.62,11000.0,40.61,40.6171,40.5959,40.5959,11000.0
2009-12-03 11:35:00,57.63,57.63,57.5,57.5,15000.0,40.603,40.603,40.5114,40.5114,15000.0
2009-12-03 11:40:00,57.49,57.53,57.49,57.52,3000.0,40.5043,40.5325,40.5043,40.5255,3000.0
2009-12-03 11:45:00,57.52,57.55,57.51,57.53,5100.0,40.5255,40.5466,40.5184,40.5325,5100.0
2009-12-03 11:50:00,57.51,57.61,57.51,57.61,23600.0,40.5184,40.5889,40.5184,40.5889,23600.0
2009-12-03 11:55:00,57.61,57.61,57.56,57.57,12200.0,40.5889,40.5889,40.5537,40.5607,12200.0
2009-12-03 12:00:00,57.56,57.57,57.53,57.53,30200.0,40.5537,40.5607,40.5325,40.5325,30200.0
2009-12-03 12:05:00,57.52,57.54,57.52,57.52,6900.0,40.5255,40.5396,40.5255,40.5255,6900.0
2009-12-03 12:10:00,57.53,57.58,57.52,57.53,19300.0,40.5325,40.5677,40.5255,40.5325,19300.0
2009-12-03 12:15:00,57.55,57.59,57.54,57.59,12100.0,40.5466,40.5748,40.5396,40.5748,12100.0
2009-12-03 12:20:00,57.61,57.62,57.57,57.58,10300.0,40.5889,40.5959,40.5607,40.5677,10300.0
2009-12-03 12:25:00,57.58,57.6,57.56,57.56,15400.0,40.5677,40.5818,40.5537,40.5537,15400.0
2009-12-03 12:30:00,57.56,57.58,57.53,57.55,22100.0,40.5537,40.5677,40.5325,40.5466,22100.0
2009-12-03 12:35:00,57.55,57.59,57.54,57.55,14200.0,40.5466,40.5748,40.5396,40.5466,14200.0
2009-12-03 12:40:00,57.55,57.57,57.54,57.56,10500.0,40.5466,40.5607,40.5396,40.5537,10500.0
2009-12-03 12:45:00,57.56,57.58,57.55,57.58,8900.0,40.5537,40.5677,40.5466,40.5677,8900.0
2009-12-03 12:50:00,57.58,57.59,57.56,57.59,2300.0,40.5677,40.5748,40.5537,40.5748,2300.0
2009-12-03 12:55:00,57.58,57.62,57.58,57.62,3900.0,40.5677,40.5959,40.5677,40.5959,3900.0
2009-12-03 13:00:00,57.62,57.62,57.58,57.6,37000.0,40.5959,40.5959,40.5677,40.5818,37000.0
2009-12-03 13:05:00,57.6,57.6,57.56,57.57,18500.0,40.5818,40.5818,40.5537,40.5607,18500.0
2009-12-03 13:10:00,57.58,57.58,57.5,57.52,17500.0,40.5677,40.5677,40.5114,40.5255,17500.0
2009-12-03 13:15:00,57.52,57.58,57.52,57.58,4600.0,40.5255,40.5677,40.5255,40.5677,4600.0
2009-12-03 13:20:00,57.58,57.58,57.54,57.58,11700.0,40.5677,40.5677,40.5396,40.5677,11700.0
2009-12-03 13:25:00,57.58,57.58,57.56,57.58,8800.0,40.5677,40.5677,40.5537,40.5677,8800.0
2009-12-03 13:30:00,57.58,57.6,57.57,57.58,12500.0,40.5677,40.5818,40.5607,40.5677,12500.0
2009-12-03 13:35:00,57.6,57.65,57.6,57.64,9200.0,40.5818,40.6171,40.5818,40.61,9200.0
2009-12-03 13:40:00,57.63,57.67,57.63,57.67,6200.0,40.603,40.6312,40.603,40.6312,6200.0
2009-12-03 13:45:00,57.67,57.67,57.64,57.65,50800.0,40.6312,40.6312,40.61,40.6171,50800.0
2009-12-03 13:50:00,57.65,57.67,57.62,57.65,156800.0,40.6171,40.6312,40.5959,40.6171,156800.0
2009-12-03 13:55:00,57.65,57.66,57.63,57.64,11000.0,40.6171,40.6241,40.603,40.61,11000.0
2009-12-03 14:00:00,57.63,57.66,57.62,57.62,25000.0,40.603,40.6241,40.5959,40.5959,25000.0
2009-12-03 14:05:00,57.61,57.62,57.58,57.58,9300.0,40.5889,40.5959,40.5677,40.5677,9300.0
2009-12-03 14:10:00,57.58,57.59,57.53,57.56,16700.0,40.5677,40.5748,40.5325,40.5537,16700.0
2009-12-03 14:15:00,57.56,57.58,57.51,57.51,18300.0,40.5537,40.5677,40.5184,40.5184,18300.0
2009-12-03 14:20:00,57.5,57.54,57.49,57.53,52900.0,40.5114,40.5396,40.5043,40.5325,52900.0
2009-12-03 14:25:00,57.53,57.55,57.5,57.5,8900.0,40.5325,40.5466,40.5114,40.5114,8900.0
2009-12-03 14:30:00,57.5,57.53,57.49,57.51,12600.0,40.5114,40.5325,40.5043,40.5184,12600.0
2009-12-03 14:35:00,57.5,57.51,57.49,57.51,8800.0,40.5114,40.5184,40.5043,40.5184,8800.0
2009-12-03 14:40:00,57.51,57.55,57.49,57.55,3700.0,40.5184,40.5466,40.5043,40.5466,3700.0
2009-12-03 14:45:00,57.55,57.55,57.49,57.5,6600.0,40.5466,40.5466,40.5043,40.5114,6600.0
2009-12-03 14:50:00,57.49,57.51,57.42,57.42,65300.0,40.5043,40.5184,40.455,40.455,65300.0
2009-12-03 14:55:00,57.42,57.43,57.37,57.39,45200.0,40.455,40.4621,40.4198,40.4339,45200.0
2009-12-03 15:00:00,57.38,57.41,57.38,57.4,12700.0,40.4268,40.448,40.4268,40.4409,12700.0
2009-12-03 15:05:00,57.4,57.45,57.39,57.44,39800.0,40.4409,40.4762,40.4339,40.4691,39800.0
2009-12-03 15:10:00,57.45,57.45,57.4,57.43,20200.0,40.4762,40.4762,40.4409,40.4621,20200.0
2009-12-03 15:15:00,57.43,57.47,57.41,57.46,30100.0,40.4621,40.4902,40.448,40.4832,30100.0
2009-12-03 15:20:00,57.46,57.46,57.37,57.37,50200.0,40.4832,40.4832,40.4198,40.4198,50200.0
2009-12-03 15:25:00,57.37,57.37,57.31,57.32,81200.0,40.4198,40.4198,40.3775,40.3846,81200.0
2009-12-03 15:30:00,57.33,57.38,57.33,57.35,39400.0,40.3916,40.4268,40.3916,40.4057,39400.0
2009-12-03 15:35:00,57.35,57.35,57.25,57.25,27300.0,40.4057,40.4057,40.3352,40.3352,27300.0
2009-12-03 15:40:00,57.25,57.26,57.05,57.11,42300.0,40.3352,40.3423,40.1943,40.2366,42300.0
2009-12-03 15:45:00,57.12,57.12,56.99,56.99,91100.0,40.2437,40.2437,40.1521,40.1521,91100.0
2009-12-03 15:50:00,57.0,57.01,56.9,57.01,41300.0,40.1591,40.1662,40.0887,40.1662,41300.0
2009-12-03 15:55:00,57.01,57.01,56.9,56.97,106900.0,40.1662,40.1662,40.0887,40.138,106900.0
2009-12-04 09:30:00,57.66,57.85,57.66,57.7,46400.0,40.6241,40.758,40.6241,40.6523,46400.0
2009-12-04 09:35:00,57.7,57.93,57.7,57.88,18500.0,40.6523,40.8143,40.6523,40.7791,18500.0
2009-12-04 09:40:00,57.92,58.04,57.9,57.93,15300.0,40.8073,40.8918,40.7932,40.8143,15300.0
2009-12-04 09:45:00,57.97,58.06,57.95,58.03,22700.0,40.8425,40.9059,40.8284,40.8848,22700.0
2009-12-04 09:50:00,58.05,58.05,57.92,57.93,15700.0,40.8989,40.8989,40.8073,40.8143,15700.0
2009-12-04 09:55:00,57.93,57.95,57.89,57.92,9400.0,40.8143,40.8284,40.7862,40.8073,9400.0
2009-12-04 10:00:00,57.94,57.98,57.81,57.81,34200.0,40.8214,40.8496,40.7298,40.7298,34200.0
2009-12-04 10:05:00,57.8,57.85,57.73,57.82,35200.0,40.7227,40.758,40.6734,40.7368,35200.0
2009-12-04 10:10:00,57.81,57.81,57.69,57.77,17800.0,40.7298,40.7298,40.6452,40.7016,17800.0
2009-12-04 10:15:00,57.8,57.83,57.75,57.8,43100.0,40.7227,40.7439,40.6875,40.7227,43100.0
2009-12-04 10:20:00,57.76,57.79,57.71,57.74,16600.0,40.6946,40.7157,40.6593,40.6805,16600.0
2009-12-04 10:25:00,57.75,57.85,57.75,57.79,10500.0,40.6875,40.758,40.6875,40.7157,10500.0
2009-12-04 10:30:00,57.8,57.81,57.73,57.73,17200.0,40.7227,40.7298,40.6734,40.6734,17200.0
2009-12-04 10:35:00,57.73,57.81,57.73,57.81,17900.0,40.6734,40.7298,40.6734,40.7298,17900.0
2009-12-04 10:40:00,57.81,57.82,57.74,57.81,9200.0,40.7298,40.7368,40.6805,40.7298,9200.0
2009-12-04 10:45:00,57.82,57.84,57.78,57.79,16100.0,40.7368,40.7509,40.7087,40.7157,16100.0
2009-12-04 10:50:00,57.79,57.79,57.65,57.67,13300.0,40.7157,40.7157,40.6171,40.6312,13300.0
2009-12-04 10:55:00,57.68,57.68,57.56,57.61,19200.0,40.6382,40.6382,40.5537,40.5889,19200.0
2009-12-04 11:00:00,57.56,57.58,57.49,57.57,40500.0,40.5537,40.5677,40.5043,40.5607,40500.0
2009-12-04 11:05:00,57.53,57.61,57.51,57.6,9600.0,40.5325,40.5889,40.5184,40.5818,9600.0
2009-12-04 11:10:00,57.62,57.64,57.61,57.64,4900.0,40.5959,40.61,40.5889,40.61,4900.0
2009-12-04 11:15:00,57.63,57.63,57.58,57.58,3500.0,40.603,40.603,40.5677,40.5677,3500.0
2009-12-04 11:20:00,57.58,57.64,57.55,57.62,2800.0,40.5677,40.61,40.5466,40.5959,2800.0
2009-12-04 11:25:00,57.62,57.62,57.39,57.39,7300.0,40.5959,40.5959,40.4339,40.4339,7300.0
2009-12-04 11:30:00,57.38,57.39,57.27,57.36,66900.0,40.4268,40.4339,40.3493,40.4127,66900.0
2009-12-04 11:35:00,57.35,57.36,57.23,57.25,24800.0,40.4057,40.4127,40.3212,40.3352,24800.0
2009-12-04 11:40:00,57.25,57.25,57.05,57.08,31900.0,40.3352,40.3352,40.1943,40.2155,31900.0
2009-12-04 11:45:00,57.05,57.15,56.8,56.98,223000.0,40.1943,40.2648,40.0182,40.145,223000.0
2009-12-04 11:50:00,56.97,57.08,56.89,57.08,523300.0,40.138,40.2155,40.0816,40.2155,523300.0
2009-12-04 11:55:00,57.07,57.08,57.0,57.07,21100.0,40.2084,40.2155,40.1591,40.2084,21100.0
2009-12-04 12:00:00,57.05,57.1,57.04,57.09,7300.0,40.1943,40.2296,40.1873,40.2225,7300.0
2009-12-04 12:05:00,57.09,57.18,57.06,57.17,197600.0,40.2225,40.2859,40.2014,40.2789,197600.0
2009-12-04 12:10:00,57.18,57.22,57.16,57.16,152100.0,40.2859,40.3141,40.2718,40.2718,152100.0
2009-12-04 12:15:00,57.16,57.19,57.13,57.13,79900.0,40.2718,40.293,40.2507,40.2507,79900.0
2009-12-04 12:20:00,57.12,57.16,57.04,57.08,100400.0,40.2437,40.2718,40.1873,40.2155,100400.0
2009-12-04 12:25:00,57.09,57.15,57.06,57.12,16000.0,40.2225,40.2648,40.2014,40.2437,16000.0
2009-12-04 12:30:00,57.14,57.26,57.14,57.22,11900.0,40.2577,40.3423,40.2577,40.3141,11900.0
2009-12-04 12:35:00,57.22,57.28,57.21,57.25,43000.0,40.3141,40.3564,40.3071,40.3352,43000.0
2009-12-04 12:40:00,57.24,57.29,57.23,57.27,10500.0,40.3282,40.3634,40.3212,40.3493,10500.0
2009-12-04 12:45:00,57.27,57.32,57.23,57.23,16300.0,40.3493,40.3846,40.3212,40.3212,16300.0
2009-12-04 12:50:00,57.23,57.32,57.23,57.28,10200.0,40.3212,40.3846,40.3212,40.3564,10200.0
2009-12-04 12:55:00,57.28,57.28,57.24,57.26,6700.0,40.3564,40.3564,40.3282,40.3423,6700.0
2009-12-04 13:00:00,57.28,57.37,57.26,57.36,10500.0,40.3564,40.4198,40.3423,40.4127,10500.0
2009-12-04 13:05:00,57.35,57.35,57.31,57.33,8800.0,40.4057,40.4057,40.3775,40.3916,8800.0
2009-12-04 13:10:00,57.33,57.34,57.22,57.24,9000.0,40.3916,40.3987,40.3141,40.3282,9000.0
2009-12-04 13:15:00,57.24,57.29,57.24,57.29,4100.0,40.3282,40.3634,40.3282,40.3634,4100.0
2009-12-04 13:20:00,57.29,57.29,57.23,57.24,7800.0,40.3634,40.3634,40.3212,40.3282,7800.0
2009-12-04 13:25:00,57.26,57.26,57.15,57.16,5200.0,40.3423,40.3423,40.2648,40.2718,5200.0
2009-12-04 13:30:00,57.14,57.21,57.13,57.2,12600.0,40.2577,40.3071,40.2507,40.3,12600.0
2009-12-04 13:35:00,57.2,57.2,57.1,57.16,14800.0,40.3,40.3,40.2296,40.2718,14800.0
2009-12-04 13:40:00,57.15,57.22,57.14,57.22,7100.0,40.2648,40.3141,40.2577,40.3141,7100.0
2009-12-04 13:45:00,57.21,57.21,57.12,57.12,7000.0,40.3071,40.3071,40.2437,40.2437,7000.0
2009-12-04 13:50:00,57.12,57.13,56.97,57.02,19300.0,40.2437,40.2507,40.138,40.1732,19300.0
2009-12-04 13:55:00,57.02,57.03,56.93,56.95,9700.0,40.1732,40.1802,40.1098,40.1239,9700.0
2009-12-04 14:00:00,56.97,57.03,56.96,57.02,7700.0,40.138,40.1802,40.1309,40.1732,7700.0
2009-12-04 14:05:00,57.02,57.03,56.9,56.92,10700.0,40.1732,40.1802,40.0887,40.1027,10700.0
2009-12-04 14:10:00,56.9,57.0,56.9,56.99,10700.0,40.0887,40.1591,40.0887,40.1521,10700.0
2009-12-04 14:15:00,57.03,57.03,56.9,56.92,8400.0,40.1802,40.1802,40.0887,40.1027,8400.0
2009-12-04 14:20:00,56.93,56.93,56.85,56.85,16300.0,40.1098,40.1098,40.0534,40.0534,16300.0
2009-12-04 14:25:00,56.85,56.94,56.82,56.92,11400.0,40.0534,40.1168,40.0323,40.1027,11400.0
2009-12-04 14:30:00,56.94,57.12,56.94,57.09,24900.0,40.1168,40.2437,40.1168,40.2225,24900.0
2009-12-04 14:35:00,57.1,57.14,57.09,57.12,9000.0,40.2296,40.2577,40.2225,40.2437,9000.0
2009-12-04 14:40:00,57.12,57.12,57.05,57.07,12700.0,40.2437,40.2437,40.1943,40.2084,12700.0
2009-12-04 14:45:00,57.08,57.12,57.04,57.04,9400.0,40.2155,40.2437,40.1873,40.1873,9400.0
2009-12-04 14:50:00,57.0,57.07,57.0,57.06,9900.0,40.1591,40.2084,40.1591,40.2014,9900.0
2009-12-04 14:55:00,57.07,57.19,57.07,57.15,20700.0,40.2084,40.293,40.2084,40.2648,20700.0
2009-12-04 15:00:00,57.14,57.22,57.1,57.18,17500.0,40.2577,40.3141,40.2296,40.2859,17500.0
2009-12-04 15:05:00,57.17,57.26,57.17,57.2,30700.0,40.2789,40.3423,40.2789,40.3,30700.0
2009-12-04 15:10:00,57.21,57.29,57.21,57.24,19000.0,40.3071,40.3634,40.3071,40.3282,19000.0
2009-12-04 15:15:00,57.25,57.25,57.2,57.25,12300.0,40.3352,40.3352,40.3,40.3352,12300.0
2009-12-04 15:20:00,57.26,57.37,57.26,57.36,18000.0,40.3423,40.4198,40.3423,40.4127,18000.0
2009-12-04 15:25:00,57.35,57.42,57.3,57.33,65200.0,40.4057,40.455,40.3705,40.3916,65200.0
2009-12-04 15:30:00,57.34,57.38,57.3,57.36,25300.0,40.3987,40.4268,40.3705,40.4127,25300.0
2009-12-04 15:35:00,57.37,57.4,57.24,57.26,36100.0,40.4198,40.4409,40.3282,40.3423,36100.0
2009-12-04 15:40:00,57.26,57.27,57.19,57.27,25000.0,40.3423,40.3493,40.293,40.3493,25000.0
2009-12-04 15:45:00,57.27,57.36,57.24,57.32,64200.0,40.3493,40.4127,40.3282,40.3846,64200.0
2009-12-04 15:50:00,57.32,57.34,57.3,57.34,40700.0,40.3846,40.3987,40.3705,40.3987,40700.0
2009-12-04 15:55:00,57.35,57.38,57.32,57.33,63900.0,40.4057,40.4268,40.3846,40.3916,63900.0
2009-12-07 09:30:00,57.39,57.41,57.32,57.38,50500.0,40.4339,40.448,40.3846,40.4268,50500.0
2009-12-07 09:35:00,57.45,57.55,57.44,57.45,12100.0,40.4762,40.5466,40.4691,40.4762,12100.0
2009-12-07 09:40:00,57.48,57.5,57.42,57.48,15400.0,40.4973,40.5114,40.455,40.4973,15400.0
2009-12-07 09:45:00,57.49,57.63,57.49,57.61,19800.0,40.5043,40.603,40.5043,40.5889,19800.0
2009-12-07 09:50:00,57.65,57.66,57.57,57.59,22900.0,40.6171,40.6241,40.5607,40.5748,22900.0
2009-12-07 09:55:00,57.6,57.61,57.55,57.58,17100.0,40.5818,40.5889,40.5466,40.5677,17100.0
2009-12-07 10:00:00,57.58,57.6,57.38,57.4,22400.0,40.5677,40.5818,40.4268,40.4409,22400.0
2009-12-07 10:05:00,57.4,57.45,57.36,57.38,20200.0,40.4409,40.4762,40.4127,40.4268,20200.0
2009-12-07 10:10:00,57.39,57.52,57.39,57.5,7500.0,40.4339,40.5255,40.4339,40.5114,7500.0
2009-12-07 10:15:00,57.5,57.53,57.44,57.53,7500.0,40.5114,40.5325,40.4691,40.5325,7500.0
2009-12-07 10:20:00,57.52,57.54,57.46,57.48,16800.0,40.5255,40.5396,40.4832,40.4973,16800.0
2009-12-07 10:25:00,57.47,57.54,57.46,57.52,8000.0,40.4902,40.5396,40.4832,40.5255,8000.0
2009-12-07 10:30:00,57.57,57.61,57.55,57.56,5300.0,40.5607,40.5889,40.5466,40.5537,5300.0
2009-12-07 10:35:00,57.57,57.61,57.54,57.54,10100.0,40.5607,40.5889,40.5396,40.5396,10100.0
2009-12-07 10:40:00,57.56,57.56,57.47,57.52,15600.0,40.5537,40.5537,40.4902,40.5255,15600.0
2009-12-07 10:45:00,57.53,57.53,57.48,57.48,38800.0,40.5325,40.5325,40.4973,40.4973,38800.0
2009-12-07 10:50:00,57.5,57.57,57.49,57.51,8100.0,40.5114,40.5607,40.5043,40.5184,8100.0
2009-12-07 10:55:00,57.51,57.53,57.49,57.49,8400.0,40.5184,40.5325,40.5043,40.5043,8400.0
2009-12-07 11:00:00,57.5,57.5,57.43,57.43,10600.0,40.5114,40.5114,40.4621,40.4621,10600.0
2009-12-07 11:05:00,57.42,57.48,57.42,57.46,12800.0,40.455,40.4973,40.455,40.4832,12800.0
2009-12-07 11:10:00,57.45,57.48,57.44,57.45,7200.0,40.4762,40.4973,40.4691,40.4762,7200.0
2009-12-07 11:15:00,57.44,57.47,57.43,57.46,6400.0,40.4691,40.4902,40.4621,40.4832,6400.0
2009-12-07 11:20:00,57.45,57.45,57.42,57.43,6400.0,40.4762,40.4762,40.455,40.4621,6400.0
2009-12-07 11:25:00,57.43,57.46,57.42,57.43,5300.0,40.4621,40.4832,40.455,40.4621,5300.0
2009-12-07 11:30:00,57.44,57.5,57.44,57.48,2400.0,40.4691,40.5114,40.4691,40.4973,2400.0
2009-12-07 11:35:00,57.48,57.49,57.47,57.48,6100.0,40.4973,40.5043,40.4902,40.4973,6100.0
2009-12-07 11:40:00,57.48,57.5,57.48,57.48,1700.0,40.4973,40.5114,40.4973,40.4973,1700.0
2009-12-07 11:45:00,57.48,57.53,57.48,57.51,72100.0,40.4973,40.5325,40.4973,40.5184,72100.0
2009-12-07 11:50:00,57.52,57.52,57.49,57.5,41900.0,40.5255,40.5255,40.5043,40.5114,41900.0
2009-12-07 11:55:00,57.49,57.51,57.46,57.48,10000.0,40.5043,40.5184,40.4832,40.4973,10000.0
2009-12-07 12:00:00,57.5,57.51,57.48,57.48,3300.0,40.5114,40.5184,40.4973,40.4973,3300.0
2009-12-07 12:05:00,57.48,57.51,57.48,57.5,4800.0,40.4973,40.5184,40.4973,40.5114,4800.0
2009-12-07 12:10:00,57.5,57.5,57.49,57.49,1900.0,40.5114,40.5114,40.5043,40.5043,1900.0
2009-12-07 12:15:00,57.48,57.48,57.44,57.45,5300.0,40.4973,40.4973,40.4691,40.4762,5300.0
2009-12-07 12:20:00,57.46,57.47,57.43,57.47,4500.0,40.4832,40.4902,40.4621,40.4902,4500.0
2009-12-07 12:25:00,57.45,57.45,57.45,57.45,1400.0,40.4762,40.4762,40.4762,40.4762,1400.0
2009-12-07 12:30:00,57.47,57.5,57.46,57.48,7400.0,40.4902,40.5114,40.4832,40.4973,7400.0
2009-12-07 12:35:00,57.54,57.63,57.54,57.56,55200.0,40.5396,40.603,40.5396,40.5537,55200.0
2009-12-07 12:40:00,57.56,57.6,57.55,57.57,18700.0,40.5537,40.5818,40.5466,40.5607,18700.0
2009-12-07 12:45:00,57.58,57.66,57.58,57.61,15900.0,40.5677,40.6241,40.5677,40.5889,15900.0
2009-12-07 12:50:00,57.62,57.63,57.59,57.59,4800.0,40.5959,40.603,40.5748,40.5748,4800.0
2009-12-07 12:55:00,57.6,57.61,57.57,57.6,7200.0,40.5818,40.5889,40.5607,40.5818,7200.0
2009-12-07 13:00:00,57.59,57.62,57.59,57.59,1500.0,40.5748,40.5959,40.5748,40.5748,1500.0
2009-12-07 13:05:00,57.58,57.59,57.56,57.58,14900.0,40.5677,40.5748,40.5537,40.5677,14900.0
2009-12-07 13:10:00,57.59,57.64,57.59,57.62,6200.0,40.5748,40.61,40.5748,40.5959,6200.0
2009-12-07 13:15:00,57.65,57.69,57.64,57.64,7400.0,40.6171,40.6452,40.61,40.61,7400.0
2009-12-07 13:20:00,57.66,57.69,57.64,57.65,15500.0,40.6241,40.6452,40.61,40.6171,15500.0
2009-12-07 13:25:00,57.65,57.68,57.63,57.65,12000.0,40.6171,40.6382,40.603,40.6171,12000.0
2009-12-07 13:30:00,57.66,57.67,57.62,57.62,19300.0,40.6241,40.6312,40.5959,40.5959,19300.0
2009-12-07 13:35:00,57.63,57.65,57.63,57.64,12100.0,40.603,40.6171,40.603,40.61,12100.0
2009-12-07 13:40:00,57.63,57.66,57.62,57.65,22500.0,40.603,40.6241,40.5959,40.6171,22500.0
2009-12-07 13:45:00,57.65,57.65,57.63,57.63,9500.0,40.6171,40.6171,40.603,40.603,9500.0
2009-12-07 13:50:00,57.61,57.62,57.57,57.58,10800.0,40.5889,40.5959,40.5607,40.5677,10800.0
2009-12-07 13:55:00,57.58,57.59,57.53,57.56,10100.0,40.5677,40.5748,40.5325,40.5537,10100.0
2009-12-07 14:00:00,57.56,57.57,57.53,57.55,3300.0,40.5537,40.5607,40.5325,40.5466,3300.0
2009-12-07 14:05:00,57.55,57.56,57.53,57.53,4600.0,40.5466,40.5537,40.5325,40.5325,4600.0
2009-12-07 14:10:00,57.55,57.55,57.52,57.53,6500.0,40.5466,40.5466,40.5255,40.5325,6500.0
2009-12-07 14:15:00,57.53,57.56,57.49,57.51,12100.0,40.5325,40.5537,40.5043,40.5184,12100.0
2009-12-07 14:20:00,57.49,57.51,57.48,57.48,5600.0,40.5043,40.5184,40.4973,40.4973,5600.0
2009-12-07 14:25:00,57.43,57.44,57.42,57.43,10900.0,40.4621,40.4691,40.455,40.4621,10900.0
2009-12-07 14:30:00,57.42,57.42,57.3,57.34,10000.0,40.455,40.455,40.3705,40.3987,10000.0
2009-12-07 14:35:00,57.33,57.33,57.2,57.23,14200.0,40.3916,40.3916,40.3,40.3212,14200.0
2009-12-07 14:40:00,57.24,57.25,57.17,57.17,8400.0,40.3282,40.3352,40.2789,40.2789,8400.0
2009-12-07 14:45:00,57.17,57.17,57.11,57.13,10300.0,40.2789,40.2789,40.2366,40.2507,10300.0
2009-12-07 14:50:00,57.15,57.18,57.12,57.16,26300.0,40.2648,40.2859,40.2437,40.2718,26300.0
2009-12-07 14:55:00,57.17,57.22,57.17,57.22,7000.0,40.2789,40.3141,40.2789,40.3141,7000.0
2009-12-07 15:00:00,57.23,57.24,57.17,57.22,22300.0,40.3212,40.3282,40.2789,40.3141,22300.0
2009-12-07 15:05:00,57.23,57.25,57.19,57.25,8800.0,40.3212,40.3352,40.293,40.3352,8800.0
2009-12-07 15:10:00,57.26,57.28,57.24,57.26,22600.0,40.3423,40.3564,40.3282,40.3423,22600.0
2009-12-07 15:15:00,57.27,57.28,57.21,57.22,6700.0,40.3493,40.3564,40.3071,40.3141,6700.0
2009-12-07 15:20:00,57.23,57.24,57.19,57.19,9400.0,40.3212,40.3282,40.293,40.293,9400.0
2009-12-07 15:25:00,57.19,57.19,57.14,57.14,19700.0,40.293,40.293,40.2577,40.2577,19700.0
2009-12-07 15:30:00,57.15,57.28,57.14,57.26,20300.0,40.2648,40.3564,40.2577,40.3423,20300.0
2009-12-07 15:35:00,57.29,57.29,57.22,57.23,10200.0,40.3634,40.3634,40.3141,40.3212,10200.0
2009-12-07 15:40:00,57.25,57.36,57.25,57.36,19100.0,40.3352,40.4127,40.3352,40.4127,19100.0
2009-12-07 15:45:00,57.34,57.34,57.22,57.26,31100.0,40.3987,40.3987,40.3141,40.3423,31100.0
2009-12-07 15:50:00,57.24,57.27,57.21,57.24,13000.0,40.3282,40.3493,40.3071,40.3282,13000.0
2009-12-07 15:55:00,57.24,57.28,57.22,57.26,137800.0,40.3282,40.3564,40.3141,40.3423,137800.0
2009-12-08 09:30:00,56.85,56.88,56.7,56.71,46100.0,40.0534,40.0746,39.9477,39.9548,46100.0
2009-12-08 09:35:00,56.71,56.72,56.52,56.62,38600.0,39.9548,39.9618,39.8209,39.8914,38600.0
2009-12-08 09:40:00,56.58,56.67,56.53,56.55,34000.0,39.8632,39.9266,39.828,39.8421,34000.0
2009-12-08 09:45:00,56.5,56.62,56.49,56.58,22000.0,39.8068,39.8914,39.7998,39.8632,22000.0
2009-12-08 09:50:00,56.62,56.71,56.55,56.7,49500.0,39.8914,39.9548,39.8421,39.9477,49500.0
2009-12-08 09:55:00,56.69,56.77,56.69,56.74,11600.0,39.9407,39.9971,39.9407,39.9759,11600.0
2009-12-08 10:00:00,56.75,56.75,56.68,56.72,21000.0,39.983,39.983,39.9337,39.9618,21000.0
2009-12-08 10:05:00,56.75,56.8,56.71,56.77,22500.0,39.983,40.0182,39.9548,39.9971,22500.0
2009-12-08 10:10:00,56.77,56.81,56.68,56.72,36400.0,39.9971,40.0252,39.9337,39.9618,36400.0
2009-12-08 10:15:00,56.72,56.81,56.71,56.81,13400.0,39.9618,40.0252,39.9548,40.0252,13400.0
2009-12-08 10:20:00,56.83,56.87,56.78,56.78,14900.0,40.0393,40.0675,40.0041,40.0041,14900.0
2009-12-08 10:25:00,56.77,56.82,56.77,56.79,7800.0,39.9971,40.0323,39.9971,40.0112,7800.0
2009-12-08 10:30:00,56.81,56.82,56.79,56.79,8900.0,40.0252,40.0323,40.0112,40.0112,8900.0
2009-12-08 10:35:00,56.78,56.83,56.76,56.81,7800.0,40.0041,40.0393,39.99,40.0252,7800.0
2009-12-08 10:40:00,56.82,56.84,56.8,56.81,15200.0,40.0323,40.0464,40.0182,40.0252,15200.0
2009-12-08 10:45:00,56.8,56.8,56.68,56.71,24500.0,40.0182,40.0182,39.9337,39.9548,24500.0
2009-12-08 10:50:00,56.69,56.71,56.65,56.68,10200.0,39.9407,39.9548,39.9125,39.9337,10200.0
2009-12-08 10:55:00,56.69,56.71,56.58,56.69,18400.0,39.9407,39.9548,39.8632,39.9407,18400.0
2009-12-08 11:00:00,56.69,56.79,56.67,56.77,17700.0,39.9407,40.0112,39.9266,39.9971,17700.0
2009-12-08 11:05:00,56.79,56.89,56.78,56.87,22100.0,40.0112,40.0816,40.0041,40.0675,22100.0
2009-12-08 11:10:00,56.84,56.89,56.83,56.86,12800.0,40.0464,40.0816,40.0393,40.0605,12800.0
2009-12-08 11:15:00,56.86,56.87,56.77,56.77,18500.0,40.0605,40.0675,39.9971,39.9971,18500.0
2009-12-08 11:20:00,56.77,56.83,56.76,56.82,8600.0,39.9971,40.0393,39.99,40.0323,8600.0
2009-12-08 11:25:00,56.83,56.88,56.81,56.87,20000.0,40.0393,40.0746,40.0252,40.0675,20000.0
2009-12-08 11:30:00,56.87,56.87,56.82,56.84,7800.0,40.0675,40.0675,40.0323,40.0464,7800.0
2009-12-08 11:35:00,56.84,56.86,56.8,56.83,9200.0,40.0464,40.0605,40.0182,40.0393,9200.0
2009-12-08 11:40:00,56.85,56.97,56.84,56.92,18800.0,40.0534,40.138,40.0464,40.1027,18800.0
2009-12-08 11:45:00,56.92,56.94,56.9,56.93,26100.0,40.1027,40.1168,40.0887,40.1098,26100.0
2009-12-08 11:50:00,56.93,56.96,56.86,56.87,19100.0,40.1098,40.1309,40.0605,40.0675,19100.0
2009-12-08 11:55:00,56.87,56.87,56.77,56.8,12300.0,40.0675,40.0675,39.9971,40.0182,12300.0
2009-12-08 12:00:00,56.8,56.83,56.8,56.83,13200.0,40.0182,40.0393,40.0182,40.0393,13200.0
2009-12-08 12:05:00,56.84,56.84,56.78,56.81,21700.0,40.0464,40.0464,40.0041,40.0252,21700.0
2009-12-08 12:10:00,56.81,56.84,56.78,56.79,27600.0,40.0252,40.0464,40.0041,40.0112,27600.0
2009-12-08 12:15:00,56.78,56.8,56.75,56.78,9800.0,40.0041,40.0182,39.983,40.0041,9800.0
2009-12-08 12:20:00,56.78,56.79,56.75,56.78,6700.0,40.0041,40.0112,39.983,40.0041,6700.0
2009-12-08 12:25:00,56.77,56.77,56.68,56.71,6900.0,39.9971,39.9971,39.9337,39.9548,6900.0
2009-12-08 12:30:00,56.71,56.73,56.7,56.73,8200.0,39.9548,39.9689,39.9477,39.9689,8200.0
2009-12-08 12:35:00,56.71,56.72,56.68,56.71,9300.0,39.9548,39.9618,39.9337,39.9548,9300.0
2009-12-08 12:40:00,56.73,56.73,56.7,56.71,10900.0,39.9689,39.9689,39.9477,39.9548,10900.0
2009-12-08 12:45:00,56.72,56.75,56.72,56.73,4900.0,39.9618,39.983,39.9618,39.9689,4900.0
2009-12-08 12:50:00,56.75,56.75,56.69,56.7,5100.0,39.983,39.983,39.9407,39.9477,5100.0
2009-12-08 12:55:00,56.7,56.82,56.7,56.82,14900.0,39.9477,40.0323,39.9477,40.0323,14900.0
2009-12-08 13:00:00,56.82,56.85,56.81,56.81,12800.0,40.0323,40.0534,40.0252,40.0252,12800.0
2009-12-08 13:05:00,56.8,56.83,56.79,56.82,27400.0,40.0182,40.0393,40.0112,40.0323,27400.0
2009-12-08 13:10:00,56.8,56.8,56.65,56.68,28000.0,40.0182,40.0182,39.9125,39.9337,28000.0
2009-12-08 13:15:00,56.69,56.7,56.67,56.7,8800.0,39.9407,39.9477,39.9266,39.9477,8800.0
2009-12-08 13:20:00,56.7,56.71,56.6,56.63,9100.0,39.9477,39.9548,39.8773,39.8984,9100.0
2009-12-08 13:25:00,56.61,56.65,56.61,56.61,6600.0,39.8843,39.9125,39.8843,39.8843,6600.0
2009-12-08 13:30:00,56.61,56.7,56.61,56.69,5900.0,39.8843,39.9477,39.8843,39.9407,5900.0
2009-12-08 13:35:00,56.69,56.73,56.68,56.69,5700.0,39.9407,39.9689,39.9337,39.9407,5700.0
2009-12-08 13:40:00,56.67,56.77,56.67,56.69,15000.0,39.9266,39.9971,39.9266,39.9407,15000.0
2009-12-08 13:45:00,56.68,56.74,56.68,56.71,13000.0,39.9337,39.9759,39.9337,39.9548,13000.0
2009-12-08 13:50:00,56.72,56.73,56.71,56.72,16800.0,39.9618,39.9689,39.9548,39.9618,16800.0
2009-12-08 13:55:00,56.71,56.71,56.66,56.69,6900.0,39.9548,39.9548,39.9196,39.9407,6900.0
2009-12-08 14:00:00,56.68,56.68,56.64,56.66,12000.0,39.9337,39.9337,39.9055,39.9196,12000.0
2009-12-08 14:05:00,56.67,56.73,56.67,56.72,8600.0,39.9266,39.9689,39.9266,39.9618,8600.0
2009-12-08 14:10:00,56.73,56.73,56.67,56.7,7100.0,39.9689,39.9689,39.9266,39.9477,7100.0
2009-12-08 14:15:00,56.73,56.73,56.64,56.68,6900.0,39.9689,39.9689,39.9055,39.9337,6900.0
2009-12-08 14:20:00,56.67,56.67,56.58,56.6,11800.0,39.9266,39.9266,39.8632,39.8773,11800.0
2009-12-08 14:25:00,56.6,56.61,56.56,56.6,17700.0,39.8773,39.8843,39.8491,39.8773,17700.0
2009-12-08 14:30:00,56.59,56.66,56.59,56.64,13800.0,39.8702,39.9196,39.8702,39.9055,13800.0
2009-12-08 14:35:00,56.64,56.65,56.57,56.63,47500.0,39.9055,39.9125,39.8562,39.8984,47500.0
2009-12-08 14:40:00,56.63,56.66,56.59,56.62,12100.0,39.8984,39.9196,39.8702,39.8914,12100.0
2009-12-08 14:45:00,56.62,56.66,56.59,56.61,14300.0,39.8914,39.9196,39.8702,39.8843,14300.0
2009-12-08 14:50:00,56.61,56.61,56.5,56.53,27000.0,39.8843,39.8843,39.8068,39.828,27000.0
2009-12-08 14:55:00,56.55,56.56,56.48,56.52,36100.0,39.8421,39.8491,39.7927,39.8209,36100.0
2009-12-08 15:00:00,56.51,56.55,56.51,56.55,11000.0,39.8139,39.8421,39.8139,39.8421,11000.0
2009-12-08 15:05:00,56.54,56.6,56.54,56.6,16200.0,39.835,39.8773,39.835,39.8773,16200.0
2009-12-08 15:10:00,56.62,56.63,56.55,56.57,36000.0,39.8914,39.8984,39.8421,39.8562,36000.0
2009-12-08 15:15:00,56.59,56.6,56.56,56.58,20700.0,39.8702,39.8773,39.8491,39.8632,20700.0
2009-12-08 15:20:00,56.58,56.62,56.56,56.62,25500.0,39.8632,39.8914,39.8491,39.8914,25500.0
2009-12-08 15:25:00,56.61,56.67,56.61,56.65,16900.0,39.8843,39.9266,39.8843,39.9125,16900.0
2009-12-08 15:30:00,56.64,56.68,56.62,56.62,14800.0,39.9055,39.9337,39.8914,39.8914,14800.0
2009-12-08 15:35:00,56.62,56.64,56.57,56.57,23900.0,39.8914,39.9055,39.8562,39.8562,23900.0
2009-12-08 15:40:00,56.58,56.67,56.57,56.66,24700.0,39.8632,39.9266,39.8562,39.9196,24700.0
2009-12-08 15:45:00,56.66,56.67,56.61,56.62,47100.0,39.9196,39.9266,39.8843,39.8914,47100.0
2009-12-08 15:50:00,56.62,56.62,56.53,56.59,36300.0,39.8914,39.8914,39.828,39.8702,36300.0
2009-12-08 15:55:00,56.59,56.64,56.56,56.64,33700.0,39.8702,39.9055,39.8491,39.9055,33700.0
2009-12-09 09:30:00,56.59,56.74,56.59,56.67,29800.0,39.8702,39.9759,39.8702,39.9266,29800.0
2009-12-09 09:35:00,56.65,56.65,56.48,56.52,15500.0,39.9125,39.9125,39.7927,39.8209,15500.0
2009-12-09 09:40:00,56.53,56.54,56.42,56.49,15500.0,39.828,39.835,39.7505,39.7998,15500.0
2009-12-09 09:45:00,56.49,56.51,56.37,56.45,12700.0,39.7998,39.8139,39.7152,39.7716,12700.0
2009-12-09 09:50:00,56.48,56.57,56.48,56.55,6100.0,39.7927,39.8562,39.7927,39.8421,6100.0
2009-12-09 09:55:00,56.53,56.58,56.53,56.56,19300.0,39.828,39.8632,39.828,39.8491,19300.0
2009-12-09 10:00:00,56.56,56.66,56.56,56.58,18800.0,39.8491,39.9196,39.8491,39.8632,18800.0
2009-12-09 10:05:00,56.58,56.63,56.58,56.61,6300.0,39.8632,39.8984,39.8632,39.8843,6300.0
2009-12-09 10:10:00,56.63,56.63,56.55,56.56,18000.0,39.8984,39.8984,39.8421,39.8491,18000.0
2009-12-09 10:15:00,56.53,56.6,56.53,56.56,4800.0,39.828,39.8773,39.828,39.8491,4800.0
2009-12-09 10:20:00,56.56,56.56,56.52,56.52,900.0,39.8491,39.8491,39.8209,39.8209,900.0
2009-12-09 10:25:00,56.52,56.57,56.52,56.57,6500.0,39.8209,39.8562,39.8209,39.8562,6500.0
2009-12-09 10:30:00,56.58,56.61,56.44,56.54,36400.0,39.8632,39.8843,39.7646,39.835,36400.0
2009-12-09 10:35:00,56.52,56.6,56.52,56.58,7600.0,39.8209,39.8773,39.8209,39.8632,7600.0
2009-12-09 10:40:00,56.61,56.77,56.61,56.74,17700.0,39.8843,39.9971,39.8843,39.9759,17700.0
2009-12-09 10:45:00,56.74,56.86,56.73,56.83,20100.0,39.9759,40.0605,39.9689,40.0393,20100.0
2009-12-09 10:50:00,56.84,56.89,56.78,56.8,21300.0,40.0464,40.0816,40.0041,40.0182,21300.0
2009-12-09 10:55:00,56.8,56.81,56.73,56.74,5000.0,40.0182,40.0252,39.9689,39.9759,5000.0
2009-12-09 11:00:00,56.76,56.78,56.74,56.76,10800.0,39.99,40.0041,39.9759,39.99,10800.0
2009-12-09 11:05:00,56.78,56.81,56.76,56.76,21700.0,40.0041,40.0252,39.99,39.99,21700.0
2009-12-09 11:10:00,56.77,56.77,56.73,56.74,5100.0,39.9971,39.9971,39.9689,39.9759,5100.0
2009-12-09 11:15:00,56.77,56.79,56.75,56.76,5300.0,39.9971,40.0112,39.983,39.99,5300.0
2009-12-09 11:20:00,56.73,56.78,56.73,56.74,23100.0,39.9689,40.0041,39.9689,39.9759,23100.0
2009-12-09 11:25:00,56.71,56.74,56.71,56.71,4600.0,39.9548,39.9759,39.9548,39.9548,4600.0
2009-12-09 11:30:00,56.72,56.72,56.69,56.7,3300.0,39.9618,39.9618,39.9407,39.9477,3300.0
2009-12-09 11:35:00,56.66,56.66,56.6,56.64,13000.0,39.9196,39.9196,39.8773,39.9055,13000.0
2009-12-09 11:40:00,56.63,56.68,56.63,56.66,5700.0,39.8984,39.9337,39.8984,39.9196,5700.0
2009-12-09 11:45:00,56.65,56.66,56.64,56.66,4600.0,39.9125,39.9196,39.9055,39.9196,4600.0
2009-12-09 11:50:00,56.66,56.69,56.65,56.68,9100.0,39.9196,39.9407,39.9125,39.9337,9100.0
2009-12-09 11:55:00,56.68,56.7,56.66,56.67,6500.0,39.9337,39.9477,39.9196,39.9266,6500.0
2009-12-09 12:00:00,56.66,56.66,56.6,56.61,9900.0,39.9196,39.9196,39.8773,39.8843,9900.0
2009-12-09 12:05:00,56.6,56.63,56.59,56.61,18500.0,39.8773,39.8984,39.8702,39.8843,18500.0
2009-12-09 12:10:00,56.61,56.63,56.59,56.59,8300.0,39.8843,39.8984,39.8702,39.8702,8300.0
2009-12-09 12:15:00,56.59,56.6,56.5,56.52,14800.0,39.8702,39.8773,39.8068,39.8209,14800.0
2009-12-09 12:20:00,56.51,56.51,56.45,56.48,11600.0,39.8139,39.8139,39.7716,39.7927,11600.0
2009-12-09 12:25:00,56.47,56.51,56.45,56.51,9700.0,39.7857,39.8139,39.7716,39.8139,9700.0
2009-12-09 12:30:00,56.5,56.55,56.5,56.54,8600.0,39.8068,39.8421,39.8068,39.835,8600.0
2009-12-09 12:35:00,56.55,56.57,56.49,56.49,12700.0,39.8421,39.8562,39.7998,39.7998,12700.0
2009-12-09 12:40:00,56.5,56.52,56.45,56.45,11800.0,39.8068,39.8209,39.7716,39.7716,11800.0
2009-12-09 12:45:00,56.45,56.5,56.44,56.48,21300.0,39.7716,39.8068,39.7646,39.7927,21300.0
2009-12-09 12:50:00,56.46,56.49,56.46,56.49,7600.0,39.7787,39.7998,39.7787,39.7998,7600.0
2009-12-09 12:55:00,56.5,56.56,56.5,56.54,15500.0,39.8068,39.8491,39.8068,39.835,15500.0
2009-12-09 13:00:00,56.54,56.54,56.4,56.44,104300.0,39.835,39.835,39.7364,39.7646,104300.0
2009-12-09 13:05:00,56.45,56.47,56.41,56.46,29700.0,39.7716,39.7857,39.7434,39.7787,29700.0
2009-12-09 13:10:00,56.46,56.52,56.44,56.52,17200.0,39.7787,39.8209,39.7646,39.8209,17200.0
2009-12-09 13:15:00,56.53,56.53,56.49,56.51,16400.0,39.828,39.828,39.7998,39.8139,16400.0
2009-12-09 13:20:00,56.5,56.5,56.44,56.44,9900.0,39.8068,39.8068,39.7646,39.7646,9900.0
2009-12-09 13:25:00,56.45,56.48,56.43,56.45,27500.0,39.7716,39.7927,39.7575,39.7716,27500.0
2009-12-09 13:30:00,56.48,56.48,56.4,56.4,19700.0,39.7927,39.7927,39.7364,39.7364,19700.0
2009-12-09 13:35:00,56.41,56.48,56.41,56.43,14500.0,39.7434,39.7927,39.7434,39.7575,14500.0
2009-12-09 13:40:00,56.45,56.47,56.34,56.39,21900.0,39.7716,39.7857,39.6941,39.7293,21900.0
2009-12-09 13:45:00,56.39,56.41,56.35,56.37,28000.0,39.7293,39.7434,39.7012,39.7152,28000.0
2009-12-09 13:50:00,56.38,56.44,56.38,56.41,23900.0,39.7223,39.7646,39.7223,39.7434,23900.0
2009-12-09 13:55:00,56.42,56.44,56.34,56.37,26900.0,39.7505,39.7646,39.6941,39.7152,26900.0
2009-12-09 14:00:00,56.36,56.45,56.35,56.44,37600.0,39.7082,39.7716,39.7012,39.7646,37600.0
2009-12-09 14:05:00,56.44,56.54,56.44,56.51,25700.0,39.7646,39.835,39.7646,39.8139,25700.0
2009-12-09 14:10:00,56.51,56.52,56.48,56.5,18500.0,39.8139,39.8209,39.7927,39.8068,18500.0
2009-12-09 14:15:00,56.5,56.53,56.48,56.49,10600.0,39.8068,39.828,39.7927,39.7998,10600.0
2009-12-09 14:20:00,56.5,56.54,56.49,56.5,15900.0,39.8068,39.835,39.7998,39.8068,15900.0
2009-12-09 14:25:00,56.51,56.53,56.43,56.46,48000.0,39.8139,39.828,39.7575,39.7787,48000.0
2009-12-09 14:30:00,56.46,56.53,56.45,56.51,15100.0,39.7787,39.828,39.7716,39.8139,15100.0
2009-12-09 14:35:00,56.51,56.6,56.5,56.58,29100.0,39.8139,39.8773,39.8068,39.8632,29100.0
2009-12-09 14:40:00,56.57,56.62,56.57,56.61,20000.0,39.8562,39.8914,39.8562,39.8843,20000.0
2009-12-09 14:45:00,56.61,56.63,56.59,56.59,13300.0,39.8843,39.8984,39.8702,39.8702,13300.0
2009-12-09 14:50:00,56.6,56.65,56.59,56.62,16300.0,39.8773,39.9125,39.8702,39.8914,16300.0
2009-12-09 14:55:00,56.63,56.65,56.59,56.59,19400.0,39.8984,39.9125,39.8702,39.8702,19400.0
2009-12-09 15:00:00,56.6,56.71,56.6,56.7,24700.0,39.8773,39.9548,39.8773,39.9477,24700.0
2009-12-09 15:05:00,56.71,56.77,56.69,56.74,32800.0,39.9548,39.9971,39.9407,39.9759,32800.0
2009-12-09 15:10:00,56.74,56.83,56.73,56.81,32000.0,39.9759,40.0393,39.9689,40.0252,32000.0
2009-12-09 15:15:00,56.8,56.84,56.77,56.82,23600.0,40.0182,40.0464,39.9971,40.0323,23600.0
2009-12-09 15:20:00,56.81,56.89,56.8,56.84,40500.0,40.0252,40.0816,40.0182,40.0464,40500.0
2009-12-09 15:25:00,56.84,56.84,56.77,56.77,23700.0,40.0464,40.0464,39.9971,39.9971,23700.0
2009-12-09 15:30:00,56.77,56.79,56.74,56.78,40400.0,39.9971,40.0112,39.9759,40.0041,40400.0
2009-12-09 15:35:00,56.79,56.8,56.72,56.73,58000.0,40.0112,40.0182,39.9618,39.9689,58000.0
2009-12-09 15:40:00,56.73,56.78,56.72,56.75,21100.0,39.9689,40.0041,39.9618,39.983,21100.0
2009-12-09 15:45:00,56.75,56.81,56.74,56.77,26300.0,39.983,40.0252,39.9759,39.9971,26300.0
2009-12-09 15:50:00,56.76,56.78,56.71,56.76,48100.0,39.99,40.0041,39.9548,39.99,48100.0
2009-12-09 15:55:00,56.76,56.8,56.73,56.77,29300.0,39.99,40.0182,39.9689,39.9971,29300.0
2009-12-10 09:30:00,57.1,57.25,57.04,57.22,56300.0,40.2296,40.3352,40.1873,40.3141,56300.0
2009-12-10 09:35:00,57.21,57.32,57.16,57.27,17800.0,40.3071,40.3846,40.2718,40.3493,17800.0
2009-12-10 09:40:00,57.28,57.32,57.24,57.24,9400.0,40.3564,40.3846,40.3282,40.3282,9400.0
2009-12-10 09:45:00,57.26,57.32,57.23,57.26,7700.0,40.3423,40.3846,40.3212,40.3423,7700.0
2009-12-10 09:50:00,57.25,57.25,57.13,57.13,7300.0,40.3352,40.3352,40.2507,40.2507,7300.0
2009-12-10 09:55:00,57.15,57.18,57.11,57.16,7500.0,40.2648,40.2859,40.2366,40.2718,7500.0
2009-12-10 10:00:00,57.16,57.16,57.06,57.1,10000.0,40.2718,40.2718,40.2014,40.2296,10000.0
2009-12-10 10:05:00,57.05,57.1,57.04,57.07,4100.0,40.1943,40.2296,40.1873,40.2084,4100.0
2009-12-10 10:10:00,57.06,57.11,56.98,57.02,15600.0,40.2014,40.2366,40.145,40.1732,15600.0
2009-12-10 10:15:00,57.04,57.04,56.96,56.97,10100.0,40.1873,40.1873,40.1309,40.138,10100.0
2009-12-10 10:20:00,56.95,57.04,56.94,57.03,6400.0,40.1239,40.1873,40.1168,40.1802,6400.0
2009-12-10 10:25:00,57.02,57.13,57.0,57.09,13400.0,40.1732,40.2507,40.1591,40.2225,13400.0
2009-12-10 10:30:00,57.09,57.16,57.09,57.11,11000.0,40.2225,40.2718,40.2225,40.2366,11000.0
2009-12-10 10:35:00,57.13,57.13,57.08,57.13,7100.0,40.2507,40.2507,40.2155,40.2507,7100.0
2009-12-10 10:40:00,57.11,57.19,57.08,57.1,12100.0,40.2366,40.293,40.2155,40.2296,12100.0
2009-12-10 10:45:00,57.09,57.16,57.07,57.13,8600.0,40.2225,40.2718,40.2084,40.2507,8600.0
2009-12-10 10:50:00,57.11,57.14,57.08,57.1,14100.0,40.2366,40.2577,40.2155,40.2296,14100.0
2009-12-10 10:55:00,57.08,57.14,57.08,57.1,4000.0,40.2155,40.2577,40.2155,40.2296,4000.0
2009-12-10 11:00:00,57.11,57.13,57.09,57.13,4500.0,40.2366,40.2507,40.2225,40.2507,4500.0
2009-12-10 11:05:00,57.13,57.13,57.1,57.12,5400.0,40.2507,40.2507,40.2296,40.2437,5400.0
2009-12-10 11:10:00,57.13,57.16,57.11,57.16,7600.0,40.2507,40.2718,40.2366,40.2718,7600.0
2009-12-10 11:15:00,57.15,57.24,57.15,57.23,13900.0,40.2648,40.3282,40.2648,40.3212,13900.0
2009-12-10 11:20:00,57.2,57.2,57.17,57.17,8100.0,40.3,40.3,40.2789,40.2789,8100.0
2009-12-10 11:25:00,57.19,57.2,57.15,57.16,5400.0,40.293,40.3,40.2648,40.2718,5400.0
2009-12-10 11:30:00,57.15,57.2,57.15,57.19,7500.0,40.2648,40.3,40.2648,40.293,7500.0
2009-12-10 11:35:00,57.17,57.2,57.15,57.17,11900.0,40.2789,40.3,40.2648,40.2789,11900.0
2009-12-10 11:40:00,57.17,57.17,57.13,57.17,9300.0,40.2789,40.2789,40.2507,40.2789,9300.0
2009-12-10 11:45:00,57.16,57.18,57.14,57.18,10400.0,40.2718,40.2859,40.2577,40.2859,10400.0
2009-12-10 11:50:00,57.17,57.17,57.11,57.14,9400.0,40.2789,40.2789,40.2366,40.2577,9400.0
2009-12-10 11:55:00,57.14,57.15,57.12,57.15,9200.0,40.2577,40.2648,40.2437,40.2648,9200.0
2009-12-10 12:00:00,57.13,57.18,57.12,57.18,15000.0,40.2507,40.2859,40.2437,40.2859,15000.0
2009-12-10 12:05:00,57.18,57.23,57.16,57.16,48900.0,40.2859,40.3212,40.2718,40.2718,48900.0
2009-12-10 12:10:00,57.18,57.18,57.12,57.12,7600.0,40.2859,40.2859,40.2437,40.2437,7600.0
2009-12-10 12:15:00,57.12,57.14,57.09,57.11,9500.0,40.2437,40.2577,40.2225,40.2366,9500.0
2009-12-10 12:20:00,57.11,57.12,57.1,57.11,3500.0,40.2366,40.2437,40.2296,40.2366,3500.0
2009-12-10 12:25:00,57.12,57.12,57.1,57.11,2300.0,40.2437,40.2437,40.2296,40.2366,2300.0
2009-12-10 12:30:00,57.1,57.12,57.08,57.12,3700.0,40.2296,40.2437,40.2155,40.2437,3700.0
2009-12-10 12:35:00,57.12,57.12,57.07,57.09,5800.0,40.2437,40.2437,40.2084,40.2225,5800.0
2009-12-10 12:40:00,57.11,57.13,57.09,57.12,8200.0,40.2366,40.2507,40.2225,40.2437,8200.0
2009-12-10 12:45:00,57.11,57.17,57.11,57.15,21800.0,40.2366,40.2789,40.2366,40.2648,21800.0
2009-12-10 12:50:00,57.16,57.18,57.15,57.16,21400.0,40.2718,40.2859,40.2648,40.2718,21400.0
2009-12-10 12:55:00,57.16,57.17,57.15,57.16,3400.0,40.2718,40.2789,40.2648,40.2718,3400.0
2009-12-10 13:00:00,57.16,57.17,57.05,57.07,24500.0,40.2718,40.2789,40.1943,40.2084,24500.0
2009-12-10 13:05:00,57.08,57.13,57.05,57.06,36200.0,40.2155,40.2507,40.1943,40.2014,36200.0
2009-12-10 13:10:00,57.05,57.07,57.01,57.01,34400.0,40.1943,40.2084,40.1662,40.1662,34400.0
2009-12-10 13:15:00,57.02,57.05,56.99,57.01,99100.0,40.1732,40.1943,40.1521,40.1662,99100.0
2009-12-10 13:20:00,57.01,57.03,57.0,57.03,16600.0,40.1662,40.1802,40.1591,40.1802,16600.0
2009-12-10 13:25:00,57.03,57.04,57.02,57.03,14000.0,40.1802,40.1873,40.1732,40.1802,14000.0
2009-12-10 13:30:00,57.02,57.05,57.02,57.05,3800.0,40.1732,40.1943,40.1732,40.1943,3800.0
2009-12-10 13:35:00,57.03,57.11,57.03,57.11,4400.0,40.1802,40.2366,40.1802,40.2366,4400.0
2009-12-10 13:40:00,57.1,57.12,57.07,57.09,5600.0,40.2296,40.2437,40.2084,40.2225,5600.0
2009-12-10 13:45:00,57.11,57.11,57.07,57.09,7700.0,40.2366,40.2366,40.2084,40.2225,7700.0
2009-12-10 13:50:00,57.08,57.1,57.06,57.08,5800.0,40.2155,40.2296,40.2014,40.2155,5800.0
2009-12-10 13:55:00,57.07,57.14,57.06,57.14,6200.0,40.2084,40.2577,40.2014,40.2577,6200.0
2009-12-10 14:00:00,57.14,57.15,57.11,57.15,9000.0,40.2577,40.2648,40.2366,40.2648,9000.0
2009-12-10 14:05:00,57.16,57.19,57.16,57.16,3200.0,40.2718,40.293,40.2718,40.2718,3200.0
2009-12-10 14:10:00,57.14,57.18,57.13,57.18,6500.0,40.2577,40.2859,40.2507,40.2859,6500.0
2009-12-10 14:15:00,57.18,57.23,57.17,57.23,8600.0,40.2859,40.3212,40.2789,40.3212,8600.0
2009-12-10 14:20:00,57.23,57.23,57.21,57.22,8600.0,40.3212,40.3212,40.3071,40.3141,8600.0
2009-12-10 14:25:00,57.22,57.23,57.21,57.22,7000.0,40.3141,40.3212,40.3071,40.3141,7000.0
2009-12-10 14:30:00,57.21,57.23,57.2,57.23,15000.0,40.3071,40.3212,40.3,40.3212,15000.0
2009-12-10 14:35:00,57.23,57.23,57.18,57.18,8500.0,40.3212,40.3212,40.2859,40.2859,8500.0
2009-12-10 14:40:00,57.17,57.18,57.15,57.16,9000.0,40.2789,40.2859,40.2648,40.2718,9000.0
2009-12-10 14:45:00,57.16,57.18,57.14,57.15,9900.0,40.2718,40.2859,40.2577,40.2648,9900.0
2009-12-10 14:50:00,57.16,57.16,57.14,57.14,6200.0,40.2718,40.2718,40.2577,40.2577,6200.0
2009-12-10 14:55:00,57.15,57.16,57.14,57.14,4100.0,40.2648,40.2718,40.2577,40.2577,4100.0
2009-12-10 15:00:00,57.14,57.15,57.07,57.07,4700.0,40.2577,40.2648,40.2084,40.2084,4700.0
2009-12-10 15:05:00,57.07,57.11,57.07,57.07,5600.0,40.2084,40.2366,40.2084,40.2084,5600.0
2009-12-10 15:10:00,57.06,57.12,57.06,57.1,10300.0,40.2014,40.2437,40.2014,40.2296,10300.0
2009-12-10 15:15:00,57.08,57.11,57.07,57.07,17800.0,40.2155,40.2366,40.2084,40.2084,17800.0
2009-12-10 15:20:00,57.06,57.06,57.03,57.03,10300.0,40.2014,40.2014,40.1802,40.1802,10300.0
2009-12-10 15:25:00,57.03,57.04,56.93,56.97,15900.0,40.1802,40.1873,40.1098,40.138,15900.0
2009-12-10 15:30:00,56.97,57.01,56.96,57.0,24200.0,40.138,40.1662,40.1309,40.1591,24200.0
2009-12-10 15:35:00,57.0,57.03,56.99,57.03,5700.0,40.1591,40.1802,40.1521,40.1802,5700.0
2009-12-10 15:40:00,57.04,57.05,57.02,57.05,7200.0,40.1873,40.1943,40.1732,40.1943,7200.0
2009-12-10 15:45:00,57.05,57.1,57.03,57.1,10400.0,40.1943,40.2296,40.1802,40.2296,10400.0
2009-12-10 15:50:00,57.1,57.1,57.04,57.06,49800.0,40.2296,40.2296,40.1873,40.2014,49800.0
2009-12-10 15:55:00,57.07,57.07,57.01,57.04,374500.0,40.2084,40.2084,40.1662,40.1873,374500.0
2009-12-11 09:30:00,57.34,57.39,57.26,57.27,35000.0,40.3987,40.4339,40.3423,40.3493,35000.0
2009-12-11 09:35:00,57.28,57.31,57.25,57.29,15200.0,40.3564,40.3775,40.3352,40.3634,15200.0
2009-12-11 09:40:00,57.3,57.36,57.28,57.28,6600.0,40.3705,40.4127,40.3564,40.3564,6600.0
2009-12-11 09:45:00,57.28,57.32,57.21,57.21,13200.0,40.3564,40.3846,40.3071,40.3071,13200.0
2009-12-11 09:50:00,57.2,57.35,57.15,57.3,38300.0,40.3,40.4057,40.2648,40.3705,38300.0
2009-12-11 09:55:00,57.33,57.43,57.25,57.38,39200.0,40.3916,40.4621,40.3352,40.4268,39200.0
2009-12-11 10:00:00,57.38,57.41,57.33,57.34,18400.0,40.4268,40.448,40.3916,40.3987,18400.0
2009-12-11 10:05:00,57.36,57.36,57.27,57.3,8200.0,40.4127,40.4127,40.3493,40.3705,8200.0
2009-12-11 10:10:00,57.31,57.35,57.28,57.33,26300.0,40.3775,40.4057,40.3564,40.3916,26300.0
2009-12-11 10:15:00,57.33,57.33,57.22,57.3,13100.0,40.3916,40.3916,40.3141,40.3705,13100.0
2009-12-11 10:20:00,57.31,57.31,57.23,57.26,21300.0,40.3775,40.3775,40.3212,40.3423,21300.0
2009-12-11 10:25:00,57.32,57.36,57.31,57.35,13700.0,40.3846,40.4127,40.3775,40.4057,13700.0
2009-12-11 10:30:00,57.35,57.41,57.32,57.39,26200.0,40.4057,40.448,40.3846,40.4339,26200.0
2009-12-11 10:35:00,57.39,57.41,57.33,57.36,10600.0,40.4339,40.448,40.3916,40.4127,10600.0
2009-12-11 10:40:00,57.35,57.35,57.3,57.32,63300.0,40.4057,40.4057,40.3705,40.3846,63300.0
2009-12-11 10:45:00,57.34,57.37,57.31,57.35,23800.0,40.3987,40.4198,40.3775,40.4057,23800.0
2009-12-11 10:50:00,57.35,57.38,57.34,57.37,9600.0,40.4057,40.4268,40.3987,40.4198,9600.0
2009-12-11 10:55:00,57.37,57.45,57.37,57.41,7500.0,40.4198,40.4762,40.4198,40.448,7500.0
2009-12-11 11:00:00,57.38,57.38,57.32,57.32,11200.0,40.4268,40.4268,40.3846,40.3846,11200.0
2009-12-11 11:05:00,57.33,57.33,57.28,57.28,6500.0,40.3916,40.3916,40.3564,40.3564,6500.0
2009-12-11 11:10:00,57.28,57.29,57.27,57.27,1800.0,40.3564,40.3634,40.3493,40.3493,1800.0
2009-12-11 11:15:00,57.27,57.33,57.26,57.26,12600.0,40.3493,40.3916,40.3423,40.3423,12600.0
2009-12-11 11:20:00,57.26,57.26,57.16,57.16,11300.0,40.3423,40.3423,40.2718,40.2718,11300.0
2009-12-11 11:25:00,57.17,57.18,57.12,57.16,10900.0,40.2789,40.2859,40.2437,40.2718,10900.0
2009-12-11 11:30:00,57.16,57.17,57.12,57.16,8100.0,40.2718,40.2789,40.2437,40.2718,8100.0
2009-12-11 11:35:00,57.15,57.2,57.13,57.19,5400.0,40.2648,40.3,40.2507,40.293,5400.0
2009-12-11 11:40:00,57.18,57.19,57.14,57.16,11100.0,40.2859,40.293,40.2577,40.2718,11100.0
2009-12-11 11:45:00,57.13,57.13,57.08,57.11,8000.0,40.2507,40.2507,40.2155,40.2366,8000.0
2009-12-11 11:50:00,57.09,57.18,57.09,57.16,5100.0,40.2225,40.2859,40.2225,40.2718,5100.0
2009-12-11 11:55:00,57.15,57.17,57.12,57.17,2900.0,40.2648,40.2789,40.2437,40.2789,2900.0
2009-12-11 12:00:00,57.18,57.2,57.18,57.2,3900.0,40.2859,40.3,40.2859,40.3,3900.0
2009-12-11 12:05:00,57.2,57.24,57.2,57.24,2500.0,40.3,40.3282,40.3,40.3282,2500.0
2009-12-11 12:10:00,57.24,57.28,57.24,57.24,5200.0,40.3282,40.3564,40.3282,40.3282,5200.0
2009-12-11 12:15:00,57.24,57.26,57.23,57.24,16400.0,40.3282,40.3423,40.3212,40.3282,16400.0
2009-12-11 12:20:00,57.23,57.26,57.23,57.26,1900.0,40.3212,40.3423,40.3212,40.3423,1900.0
2009-12-11 12:25:00,57.26,57.27,57.24,57.24,16900.0,40.3423,40.3493,40.3282,40.3282,16900.0
2009-12-11 12:30:00,57.23,57.27,57.23,57.27,4400.0,40.3212,40.3493,40.3212,40.3493,4400.0
2009-12-11 12:35:00,57.27,57.29,57.27,57.28,1600.0,40.3493,40.3634,40.3493,40.3564,1600.0
2009-12-11 12:40:00,57.28,57.29,57.27,57.29,7300.0,40.3564,40.3634,40.3493,40.3634,7300.0
2009-12-11 12:45:00,57.29,57.29,57.25,57.28,6500.0,40.3634,40.3634,40.3352,40.3564,6500.0
2009-12-11 12:50:00,57.29,57.36,57.29,57.36,4200.0,40.3634,40.4127,40.3634,40.4127,4200.0
2009-12-11 12:55:00,57.36,57.36,57.34,57.35,6700.0,40.4127,40.4127,40.3987,40.4057,6700.0
2009-12-11 13:00:00,57.36,57.38,57.32,57.33,14400.0,40.4127,40.4268,40.3846,40.3916,14400.0
2009-12-11 13:05:00,57.32,57.34,57.32,57.32,9500.0,40.3846,40.3987,40.3846,40.3846,9500.0
2009-12-11 13:10:00,57.32,57.33,57.32,57.33,2700.0,40.3846,40.3916,40.3846,40.3916,2700.0
2009-12-11 13:15:00,57.33,57.36,57.33,57.36,1200.0,40.3916,40.4127,40.3916,40.4127,1200.0
2009-12-11 13:20:00,57.36,57.37,57.33,57.33,3600.0,40.4127,40.4198,40.3916,40.3916,3600.0
2009-12-11 13:25:00,57.33,57.33,57.31,57.33,6100.0,40.3916,40.3916,40.3775,40.3916,6100.0
2009-12-11 13:30:00,57.33,57.37,57.33,57.34,9700.0,40.3916,40.4198,40.3916,40.3987,9700.0
2009-12-11 13:35:00,57.34,57.39,57.34,57.39,4600.0,40.3987,40.4339,40.3987,40.4339,4600.0
2009-12-11 13:40:00,57.4,57.4,57.36,57.36,7800.0,40.4409,40.4409,40.4127,40.4127,7800.0
2009-12-11 13:45:00,57.35,57.36,57.34,57.35,6400.0,40.4057,40.4127,40.3987,40.4057,6400.0
2009-12-11 13:50:00,57.34,57.36,57.34,57.35,6000.0,40.3987,40.4127,40.3987,40.4057,6000.0
2009-12-11 13:55:00,57.35,57.36,57.34,57.35,4300.0,40.4057,40.4127,40.3987,40.4057,4300.0
2009-12-11 14:00:00,57.35,57.39,57.34,57.38,29500.0,40.4057,40.4339,40.3987,40.4268,29500.0
2009-12-11 14:05:00,57.38,57.44,57.38,57.43,19400.0,40.4268,40.4691,40.4268,40.4621,19400.0
2009-12-11 14:10:00,57.43,57.45,57.42,57.43,13400.0,40.4621,40.4762,40.455,40.4621,13400.0
2009-12-11 14:15:00,57.43,57.43,57.41,57.42,1300.0,40.4621,40.4621,40.448,40.455,1300.0
2009-12-11 14:20:00,57.42,57.44,57.41,57.42,15000.0,40.455,40.4691,40.448,40.455,15000.0
2009-12-11 14:25:00,57.42,57.43,57.4,57.4,6900.0,40.455,40.4621,40.4409,40.4409,6900.0
2009-12-11 14:30:00,57.4,57.42,57.4,57.4,9200.0,40.4409,40.455,40.4409,40.4409,9200.0
2009-12-11 14:35:00,57.39,57.39,57.36,57.36,2700.0,40.4339,40.4339,40.4127,40.4127,2700.0
2009-12-11 14:40:00,57.37,57.4,57.33,57.38,11500.0,40.4198,40.4409,40.3916,40.4268,11500.0
2009-12-11 14:45:00,57.38,57.44,57.37,57.4,36500.0,40.4268,40.4691,40.4198,40.4409,36500.0
2009-12-11 14:50:00,57.39,57.43,57.39,57.39,11400.0,40.4339,40.4621,40.4339,40.4339,11400.0
2009-12-11 14:55:00,57.39,57.39,57.35,57.35,9400.0,40.4339,40.4339,40.4057,40.4057,9400.0
2009-12-11 15:00:00,57.35,57.38,57.34,57.38,8700.0,40.4057,40.4268,40.3987,40.4268,8700.0
2009-12-11 15:05:00,57.38,57.4,57.38,57.38,15700.0,40.4268,40.4409,40.4268,40.4268,15700.0
2009-12-11 15:10:00,57.39,57.41,57.39,57.41,7700.0,40.4339,40.448,40.4339,40.448,7700.0
2009-12-11 15:15:00,57.42,57.42,57.39,57.4,11600.0,40.455,40.455,40.4339,40.4409,11600.0
2009-12-11 15:20:00,57.41,57.43,57.38,57.41,25800.0,40.448,40.4621,40.4268,40.448,25800.0
2009-12-11 15:25:00,57.42,57.49,57.42,57.48,12500.0,40.455,40.5043,40.455,40.4973,12500.0
2009-12-11 15:30:00,57.49,57.52,57.47,57.49,16900.0,40.5043,40.5255,40.4902,40.5043,16900.0
2009-12-11 15:35:00,57.49,57.52,57.48,57.49,12100.0,40.5043,40.5255,40.4973,40.5043,12100.0
2009-12-11 15:40:00,57.49,57.49,57.39,57.4,15500.0,40.5043,40.5043,40.4339,40.4409,15500.0
2009-12-11 15:45:00,57.39,57.42,57.35,57.39,14500.0,40.4339,40.455,40.4057,40.4339,14500.0
2009-12-11 15:50:00,57.39,57.42,57.36,57.42,35300.0,40.4339,40.455,40.4127,40.455,35300.0
2009-12-11 15:55:00,57.42,57.5,57.42,57.5,23300.0,40.455,40.5114,40.455,40.5114,23300.0
2009-12-14 09:30:00,57.91,57.91,57.75,57.78,45800.0,40.8002,40.8002,40.6875,40.7087,45800.0
2009-12-14 09:35:00,57.76,57.78,57.7,57.74,14300.0,40.6946,40.7087,40.6523,40.6805,14300.0
2009-12-14 09:40:00,57.7,57.72,57.64,57.66,9800.0,40.6523,40.6664,40.61,40.6241,9800.0
2009-12-14 09:45:00,57.65,57.71,57.63,57.67,8900.0,40.6171,40.6593,40.603,40.6312,8900.0
2009-12-14 09:50:00,57.67,57.72,57.65,57.69,8000.0,40.6312,40.6664,40.6171,40.6452,8000.0
2009-12-14 09:55:00,57.68,57.71,57.63,57.64,11300.0,40.6382,40.6593,40.603,40.61,11300.0
2009-12-14 10:00:00,57.65,57.65,57.58,57.59,12800.0,40.6171,40.6171,40.5677,40.5748,12800.0
2009-12-14 10:05:00,57.6,57.61,57.55,57.58,16000.0,40.5818,40.5889,40.5466,40.5677,16000.0
2009-12-14 10:10:00,57.59,57.64,57.58,57.64,32600.0,40.5748,40.61,40.5677,40.61,32600.0
2009-12-14 10:15:00,57.62,57.64,57.56,57.57,14100.0,40.5959,40.61,40.5537,40.5607,14100.0
2009-12-14 10:20:00,57.56,57.6,57.54,57.59,8300.0,40.5537,40.5818,40.5396,40.5748,8300.0
2009-12-14 10:25:00,57.61,57.65,57.59,57.63,20600.0,40.5889,40.6171,40.5748,40.603,20600.0
2009-12-14 10:30:00,57.66,57.67,57.62,57.66,31500.0,40.6241,40.6312,40.5959,40.6241,31500.0
2009-12-14 10:35:00,57.65,57.67,57.61,57.62,14400.0,40.6171,40.6312,40.5889,40.5959,14400.0
2009-12-14 10:40:00,57.6,57.62,57.58,57.6,23600.0,40.5818,40.5959,40.5677,40.5818,23600.0
2009-12-14 10:45:00,57.61,57.64,57.58,57.64,12100.0,40.5889,40.61,40.5677,40.61,12100.0
2009-12-14 10:50:00,57.64,57.7,57.64,57.69,32200.0,40.61,40.6523,40.61,40.6452,32200.0
2009-12-14 10:55:00,57.7,57.74,57.66,57.68,30400.0,40.6523,40.6805,40.6241,40.6382,30400.0
2009-12-14 11:00:00,57.68,57.7,57.64,57.66,12400.0,40.6382,40.6523,40.61,40.6241,12400.0
2009-12-14 11:05:00,57.66,57.67,57.63,57.67,18700.0,40.6241,40.6312,40.603,40.6312,18700.0
2009-12-14 11:10:00,57.67,57.69,57.65,57.66,12800.0,40.6312,40.6452,40.6171,40.6241,12800.0
2009-12-14 11:15:00,57.67,57.71,57.65,57.68,15600.0,40.6312,40.6593,40.6171,40.6382,15600.0
2009-12-14 11:20:00,57.67,57.77,57.67,57.77,15400.0,40.6312,40.7016,40.6312,40.7016,15400.0
2009-12-14 11:25:00,57.78,57.79,57.73,57.77,26400.0,40.7087,40.7157,40.6734,40.7016,26400.0
2009-12-14 11:30:00,57.77,57.78,57.76,57.77,7100.0,40.7016,40.7087,40.6946,40.7016,7100.0
2009-12-14 11:35:00,57.78,57.81,57.78,57.81,7300.0,40.7087,40.7298,40.7087,40.7298,7300.0
2009-12-14 11:40:00,57.82,57.85,57.8,57.8,13600.0,40.7368,40.758,40.7227,40.7227,13600.0
2009-12-14 11:45:00,57.82,57.82,57.78,57.78,9300.0,40.7368,40.7368,40.7087,40.7087,9300.0
2009-12-14 11:50:00,57.77,57.78,57.75,57.78,8600.0,40.7016,40.7087,40.6875,40.7087,8600.0
2009-12-14 11:55:00,57.78,57.79,57.73,57.78,15000.0,40.7087,40.7157,40.6734,40.7087,15000.0
2009-12-14 12:00:00,57.78,57.8,57.76,57.78,12100.0,40.7087,40.7227,40.6946,40.7087,12100.0
2009-12-14 12:05:00,57.8,57.81,57.78,57.78,3500.0,40.7227,40.7298,40.7087,40.7087,3500.0
2009-12-14 12:10:00,57.79,57.81,57.79,57.8,4000.0,40.7157,40.7298,40.7157,40.7227,4000.0
2009-12-14 12:15:00,57.8,57.81,57.78,57.8,9400.0,40.7227,40.7298,40.7087,40.7227,9400.0
2009-12-14 12:20:00,57.8,57.82,57.78,57.79,22100.0,40.7227,40.7368,40.7087,40.7157,22100.0
2009-12-14 12:25:00,57.79,57.82,57.78,57.81,3900.0,40.7157,40.7368,40.7087,40.7298,3900.0
2009-12-14 12:30:00,57.81,57.83,57.8,57.83,3800.0,40.7298,40.7439,40.7227,40.7439,3800.0
2009-12-14 12:35:00,57.83,57.86,57.83,57.86,6000.0,40.7439,40.765,40.7439,40.765,6000.0
2009-12-14 12:40:00,57.86,57.9,57.86,57.88,19000.0,40.765,40.7932,40.765,40.7791,19000.0
2009-12-14 12:45:00,57.9,57.91,57.87,57.87,5600.0,40.7932,40.8002,40.7721,40.7721,5600.0
2009-12-14 12:50:00,57.88,57.9,57.85,57.87,10900.0,40.7791,40.7932,40.758,40.7721,10900.0
2009-12-14 12:55:00,57.87,57.87,57.85,57.86,9600.0,40.7721,40.7721,40.758,40.765,9600.0
2009-12-14 13:00:00,57.85,57.87,57.83,57.86,27700.0,40.758,40.7721,40.7439,40.765,27700.0
2009-12-14 13:05:00,57.87,57.88,57.82,57.82,14300.0,40.7721,40.7791,40.7368,40.7368,14300.0
2009-12-14 13:10:00,57.82,57.82,57.81,57.81,9100.0,40.7368,40.7368,40.7298,40.7298,9100.0
2009-12-14 13:15:00,57.81,57.81,57.77,57.78,5000.0,40.7298,40.7298,40.7016,40.7087,5000.0
2009-12-14 13:20:00,57.8,57.81,57.78,57.78,7600.0,40.7227,40.7298,40.7087,40.7087,7600.0
2009-12-14 13:25:00,57.81,57.83,57.81,57.81,6100.0,40.7298,40.7439,40.7298,40.7298,6100.0
2009-12-14 13:30:00,57.81,57.82,57.81,57.82,5400.0,40.7298,40.7368,40.7298,40.7368,5400.0
2009-12-14 13:35:00,57.8,57.81,57.75,57.78,12200.0,40.7227,40.7298,40.6875,40.7087,12200.0
2009-12-14 13:40:00,57.78,57.79,57.72,57.74,5400.0,40.7087,40.7157,40.6664,40.6805,5400.0
2009-12-14 13:45:00,57.73,57.79,57.73,57.78,16900.0,40.6734,40.7157,40.6734,40.7087,16900.0
2009-12-14 13:50:00,57.78,57.79,57.77,57.78,11500.0,40.7087,40.7157,40.7016,40.7087,11500.0
2009-12-14 13:55:00,57.8,57.83,57.78,57.8,14900.0,40.7227,40.7439,40.7087,40.7227,14900.0
2009-12-14 14:00:00,57.81,57.81,57.79,57.79,7200.0,40.7298,40.7298,40.7157,40.7157,7200.0
2009-12-14 14:05:00,57.79,57.82,57.77,57.82,7500.0,40.7157,40.7368,40.7016,40.7368,7500.0
2009-12-14 14:10:00,57.81,57.85,57.8,57.83,9200.0,40.7298,40.758,40.7227,40.7439,9200.0
2009-12-14 14:15:00,57.83,57.84,57.81,57.82,6900.0,40.7439,40.7509,40.7298,40.7368,6900.0
2009-12-14 14:20:00,57.83,57.84,57.82,57.84,7600.0,40.7439,40.7509,40.7368,40.7509,7600.0
2009-12-14 14:25:00,57.84,57.84,57.79,57.8,14200.0,40.7509,40.7509,40.7157,40.7227,14200.0
2009-12-14 14:30:00,57.79,57.82,57.78,57.81,11500.0,40.7157,40.7368,40.7087,40.7298,11500.0
2009-12-14 14:35:00,57.81,57.85,57.79,57.82,9500.0,40.7298,40.758,40.7157,40.7368,9500.0
2009-12-14 14:40:00,57.83,57.86,57.81,57.82,7300.0,40.7439,40.765,40.7298,40.7368,7300.0
2009-12-14 14:45:00,57.82,57.84,57.81,57.83,12600.0,40.7368,40.7509,40.7298,40.7439,12600.0
2009-12-14 14:50:00,57.83,57.84,57.82,57.84,7500.0,40.7439,40.7509,40.7368,40.7509,7500.0
2009-12-14 14:55:00,57.83,57.84,57.76,57.81,11800.0,40.7439,40.7509,40.6946,40.7298,11800.0
2009-12-14 15:00:00,57.81,57.81,57.77,57.81,9700.0,40.7298,40.7298,40.7016,40.7298,9700.0
2009-12-14 15:05:00,57.81,57.83,57.8,57.83,13900.0,40.7298,40.7439,40.7227,40.7439,13900.0
2009-12-14 15:10:00,57.82,57.84,57.81,57.81,5400.0,40.7368,40.7509,40.7298,40.7298,5400.0
2009-12-14 15:15:00,57.81,57.84,57.8,57.81,7300.0,40.7298,40.7509,40.7227,40.7298,7300.0
2009-12-14 15:20:00,57.81,57.81,57.78,57.78,24900.0,40.7298,40.7298,40.7087,40.7087,24900.0
2009-12-14 15:25:00,57.78,57.81,57.75,57.78,21000.0,40.7087,40.7298,40.6875,40.7087,21000.0
2009-12-14 15:30:00,57.79,57.82,57.79,57.81,5700.0,40.7157,40.7368,40.7157,40.7298,5700.0
2009-12-14 15:35:00,57.82,57.85,57.82,57.85,6900.0,40.7368,40.758,40.7368,40.758,6900.0
2009-12-14 15:40:00,57.85,57.85,57.8,57.82,7100.0,40.758,40.758,40.7227,40.7368,7100.0
2009-12-14 15:45:00,57.82,57.86,57.82,57.86,4600.0,40.7368,40.765,40.7368,40.765,4600.0
2009-12-14 15:50:00,57.85,57.88,57.84,57.88,17600.0,40.758,40.7791,40.7509,40.7791,17600.0
2009-12-14 15:55:00,57.86,57.89,57.85,57.88,32400.0,40.765,40.7862,40.758,40.7791,32400.0
2009-12-15 09:30:00,57.69,57.7,57.6,57.6,36300.0,40.6452,40.6523,40.5818,40.5818,36300.0
2009-12-15 09:35:00,57.61,57.71,57.61,57.66,26500.0,40.5889,40.6593,40.5889,40.6241,26500.0
2009-12-15 09:40:00,57.67,57.7,57.65,57.68,213900.0,40.6312,40.6523,40.6171,40.6382,213900.0
2009-12-15 09:45:00,57.7,57.71,57.6,57.6,19900.0,40.6523,40.6593,40.5818,40.5818,19900.0
2009-12-15 09:50:00,57.61,57.64,57.57,57.63,30200.0,40.5889,40.61,40.5607,40.603,30200.0
2009-12-15 09:55:00,57.61,57.65,57.59,57.59,14200.0,40.5889,40.6171,40.5748,40.5748,14200.0
2009-12-15 10:00:00,57.58,57.65,57.58,57.64,8300.0,40.5677,40.6171,40.5677,40.61,8300.0
2009-12-15 10:05:00,57.64,57.66,57.6,57.66,6500.0,40.61,40.6241,40.5818,40.6241,6500.0
2009-12-15 10:10:00,57.67,57.67,57.61,57.65,7700.0,40.6312,40.6312,40.5889,40.6171,7700.0
2009-12-15 10:15:00,57.66,57.75,57.65,57.73,18000.0,40.6241,40.6875,40.6171,40.6734,18000.0
2009-12-15 10:20:00,57.74,57.78,57.73,57.74,16300.0,40.6805,40.7087,40.6734,40.6805,16300.0
2009-12-15 10:25:00,57.76,57.76,57.71,57.72,14500.0,40.6946,40.6946,40.6593,40.6664,14500.0
2009-12-15 10:30:00,57.75,57.76,57.72,57.72,4200.0,40.6875,40.6946,40.6664,40.6664,4200.0
2009-12-15 10:35:00,57.73,57.73,57.71,57.72,5600.0,40.6734,40.6734,40.6593,40.6664,5600.0
2009-12-15 10:40:00,57.74,57.78,57.73,57.78,9300.0,40.6805,40.7087,40.6734,40.7087,9300.0
2009-12-15 10:45:00,57.77,57.8,57.76,57.79,11000.0,40.7016,40.7227,40.6946,40.7157,11000.0
2009-12-15 10:50:00,57.81,57.83,57.79,57.81,11000.0,40.7298,40.7439,40.7157,40.7298,11000.0
2009-12-15 10:55:00,57.79,57.83,57.78,57.8,3800.0,40.7157,40.7439,40.7087,40.7227,3800.0
2009-12-15 11:00:00,57.78,57.8,57.77,57.78,34800.0,40.7087,40.7227,40.7016,40.7087,34800.0
2009-12-15 11:05:00,57.78,57.81,57.77,57.79,53600.0,40.7087,40.7298,40.7016,40.7157,53600.0
2009-12-15 11:10:00,57.8,57.8,57.75,57.75,11700.0,40.7227,40.7227,40.6875,40.6875,11700.0
2009-12-15 11:15:00,57.76,57.8,57.76,57.78,10400.0,40.6946,40.7227,40.6946,40.7087,10400.0
2009-12-15 11:20:00,57.78,57.78,57.74,57.75,8300.0,40.7087,40.7087,40.6805,40.6875,8300.0
2009-12-15 11:25:00,57.75,57.76,57.71,57.74,13700.0,40.6875,40.6946,40.6593,40.6805,13700.0
2009-12-15 11:30:00,57.74,57.76,57.73,57.74,9400.0,40.6805,40.6946,40.6734,40.6805,9400.0
2009-12-15 11:35:00,57.76,57.77,57.76,57.76,6300.0,40.6946,40.7016,40.6946,40.6946,6300.0
2009-12-15 11:40:00,57.76,57.77,57.74,57.75,4500.0,40.6946,40.7016,40.6805,40.6875,4500.0
2009-12-15 11:45:00,57.74,57.76,57.71,57.73,14700.0,40.6805,40.6946,40.6593,40.6734,14700.0
2009-12-15 11:50:00,57.72,57.73,57.7,57.71,6200.0,40.6664,40.6734,40.6523,40.6593,6200.0
2009-12-15 11:55:00,57.72,57.74,57.71,57.74,6400.0,40.6664,40.6805,40.6593,40.6805,6400.0
2009-12-15 12:00:00,57.73,57.74,57.72,57.74,5300.0,40.6734,40.6805,40.6664,40.6805,5300.0
2009-12-15 12:05:00,57.74,57.76,57.73,57.75,8400.0,40.6805,40.6946,40.6734,40.6875,8400.0
2009-12-15 12:10:00,57.76,57.77,57.75,57.76,8200.0,40.6946,40.7016,40.6875,40.6946,8200.0
2009-12-15 12:15:00,57.76,57.76,57.72,57.72,11100.0,40.6946,40.6946,40.6664,40.6664,11100.0
2009-12-15 12:20:00,57.72,57.73,57.7,57.7,4500.0,40.6664,40.6734,40.6523,40.6523,4500.0
2009-12-15 12:25:00,57.71,57.71,57.7,57.7,2900.0,40.6593,40.6593,40.6523,40.6523,2900.0
2009-12-15 12:30:00,57.71,57.72,57.7,57.71,9000.0,40.6593,40.6664,40.6523,40.6593,9000.0
2009-12-15 12:35:00,57.7,57.7,57.68,57.7,6300.0,40.6523,40.6523,40.6382,40.6523,6300.0
2009-12-15 12:40:00,57.68,57.69,57.63,57.63,19300.0,40.6382,40.6452,40.603,40.603,19300.0
2009-12-15 12:45:00,57.64,57.64,57.62,57.64,14200.0,40.61,40.61,40.5959,40.61,14200.0
2009-12-15 12:50:00,57.65,57.65,57.62,57.63,4200.0,40.6171,40.6171,40.5959,40.603,4200.0
2009-12-15 12:55:00,57.63,57.64,57.63,57.64,800.0,40.603,40.61,40.603,40.61,800.0
2009-12-15 13:00:00,57.64,57.65,57.6,57.64,11700.0,40.61,40.6171,40.5818,40.61,11700.0
2009-12-15 13:05:00,57.64,57.67,57.64,57.65,3600.0,40.61,40.6312,40.61,40.6171,3600.0
2009-12-15 13:10:00,57.66,57.67,57.64,57.65,4100.0,40.6241,40.6312,40.61,40.6171,4100.0
2009-12-15 13:15:00,57.64,57.65,57.62,57.62,2900.0,40.61,40.6171,40.5959,40.5959,2900.0
2009-12-15 13:20:00,57.61,57.62,57.56,57.58,9000.0,40.5889,40.5959,40.5537,40.5677,9000.0
2009-12-15 13:25:00,57.58,57.58,57.55,57.56,11800.0,40.5677,40.5677,40.5466,40.5537,11800.0
2009-12-15 13:30:00,57.57,57.61,57.57,57.57,7600.0,40.5607,40.5889,40.5607,40.5607,7600.0
2009-12-15 13:35:00,57.58,57.59,57.55,57.56,4600.0,40.5677,40.5748,40.5466,40.5537,4600.0
2009-12-15 13:40:00,57.57,57.63,57.57,57.62,8300.0,40.5607,40.603,40.5607,40.5959,8300.0
2009-12-15 13:45:00,57.62,57.63,57.61,57.63,6800.0,40.5959,40.603,40.5889,40.603,6800.0
2009-12-15 13:50:00,57.64,57.64,57.63,57.63,5400.0,40.61,40.61,40.603,40.603,5400.0
2009-12-15 13:55:00,57.64,57.65,57.63,57.64,13500.0,40.61,40.6171,40.603,40.61,13500.0
2009-12-15 14:00:00,57.64,57.65,57.63,57.65,13300.0,40.61,40.6171,40.603,40.6171,13300.0
2009-12-15 14:05:00,57.66,57.67,57.63,57.63,7200.0,40.6241,40.6312,40.603,40.603,7200.0
2009-12-15 14:10:00,57.62,57.64,57.62,57.64,16700.0,40.5959,40.61,40.5959,40.61,16700.0
2009-12-15 14:15:00,57.65,57.66,57.62,57.64,11700.0,40.6171,40.6241,40.5959,40.61,11700.0
2009-12-15 14:20:00,57.64,57.65,57.64,57.65,12200.0,40.61,40.6171,40.61,40.6171,12200.0
2009-12-15 14:25:00,57.65,57.65,57.62,57.64,12600.0,40.6171,40.6171,40.5959,40.61,12600.0
2009-12-15 14:30:00,57.64,57.65,57.63,57.64,7500.0,40.61,40.6171,40.603,40.61,7500.0
2009-12-15 14:35:00,57.65,57.65,57.63,57.63,3300.0,40.6171,40.6171,40.603,40.603,3300.0
2009-12-15 14:40:00,57.64,57.66,57.63,57.66,4300.0,40.61,40.6241,40.603,40.6241,4300.0
2009-12-15 14:45:00,57.65,57.67,57.65,57.67,21100.0,40.6171,40.6312,40.6171,40.6312,21100.0
2009-12-15 14:50:00,57.67,57.67,57.61,57.62,14000.0,40.6312,40.6312,40.5889,40.5959,14000.0
2009-12-15 14:55:00,57.62,57.63,57.6,57.62,36100.0,40.5959,40.603,40.5818,40.5959,36100.0
2009-12-15 15:00:00,57.62,57.67,57.62,57.67,20900.0,40.5959,40.6312,40.5959,40.6312,20900.0
2009-12-15 15:05:00,57.67,57.67,57.64,57.64,11800.0,40.6312,40.6312,40.61,40.61,11800.0
2009-12-15 15:10:00,57.64,57.65,57.63,57.65,5400.0,40.61,40.6171,40.603,40.6171,5400.0
2009-12-15 15:15:00,57.64,57.64,57.6,57.62,6700.0,40.61,40.61,40.5818,40.5959,6700.0
2009-12-15 15:20:00,57.62,57.62,57.51,57.52,15300.0,40.5959,40.5959,40.5184,40.5255,15300.0
2009-12-15 15:25:00,57.53,57.55,57.51,57.53,14400.0,40.5325,40.5466,40.5184,40.5325,14400.0
2009-12-15 15:30:00,57.53,57.53,57.49,57.52,28100.0,40.5325,40.5325,40.5043,40.5255,28100.0
2009-12-15 15:35:00,57.51,57.52,57.46,57.49,15200.0,40.5184,40.5255,40.4832,40.5043,15200.0
2009-12-15 15:40:00,57.49,57.49,57.4,57.41,24100.0,40.5043,40.5043,40.4409,40.448,24100.0
2009-12-15 15:45:00,57.43,57.44,57.38,57.43,40700.0,40.4621,40.4691,40.4268,40.4621,40700.0
2009-12-15 15:50:00,57.44,57.55,57.44,57.54,16900.0,40.4691,40.5466,40.4691,40.5396,16900.0
2009-12-15 15:55:00,57.54,57.57,57.53,57.56,47000.0,40.5396,40.5607,40.5325,40.5537,47000.0
2009-12-16 09:30:00,57.84,57.87,57.77,57.83,49300.0,40.7509,40.7721,40.7016,40.7439,49300.0
2009-12-16 09:35:00,57.84,57.86,57.78,57.84,14700.0,40.7509,40.765,40.7087,40.7509,14700.0
2009-12-16 09:40:00,57.84,57.84,57.78,57.83,14500.0,40.7509,40.7509,40.7087,40.7439,14500.0
2009-12-16 09:45:00,57.86,57.88,57.83,57.88,6600.0,40.765,40.7791,40.7439,40.7791,6600.0
2009-12-16 09:50:00,57.88,57.94,57.87,57.9,11800.0,40.7791,40.8214,40.7721,40.7932,11800.0
2009-12-16 09:55:00,57.9,57.9,57.84,57.85,11200.0,40.7932,40.7932,40.7509,40.758,11200.0
2009-12-16 10:00:00,57.87,57.87,57.83,57.85,18600.0,40.7721,40.7721,40.7439,40.758,18600.0
2009-12-16 10:05:00,57.86,57.89,57.84,57.84,8900.0,40.765,40.7862,40.7509,40.7509,8900.0
2009-12-16 10:10:00,57.86,57.88,57.8,57.8,16600.0,40.765,40.7791,40.7227,40.7227,16600.0
2009-12-16 10:15:00,57.8,57.83,57.79,57.79,5700.0,40.7227,40.7439,40.7157,40.7157,5700.0
2009-12-16 10:20:00,57.83,57.83,57.78,57.81,5600.0,40.7439,40.7439,40.7087,40.7298,5600.0
2009-12-16 10:25:00,57.79,57.8,57.77,57.77,6500.0,40.7157,40.7227,40.7016,40.7016,6500.0
2009-12-16 10:30:00,57.79,57.89,57.79,57.87,39100.0,40.7157,40.7862,40.7157,40.7721,39100.0
2009-12-16 10:35:00,57.88,57.9,57.86,57.88,2100.0,40.7791,40.7932,40.765,40.7791,2100.0
2009-12-16 10:40:00,57.88,57.91,57.88,57.9,5800.0,40.7791,40.8002,40.7791,40.7932,5800.0
2009-12-16 10:45:00,57.9,57.9,57.88,57.9,8300.0,40.7932,40.7932,40.7791,40.7932,8300.0
2009-12-16 10:50:00,57.91,57.92,57.89,57.91,4500.0,40.8002,40.8073,40.7862,40.8002,4500.0
2009-12-16 10:55:00,57.91,57.97,57.91,57.94,4400.0,40.8002,40.8425,40.8002,40.8214,4400.0
2009-12-16 11:00:00,57.96,57.96,57.92,57.95,4800.0,40.8355,40.8355,40.8073,40.8284,4800.0
2009-12-16 11:05:00,57.95,57.95,57.93,57.93,2300.0,40.8284,40.8284,40.8143,40.8143,2300.0
2009-12-16 11:10:00,57.95,57.98,57.95,57.96,12900.0,40.8284,40.8496,40.8284,40.8355,12900.0
2009-12-16 11:15:00,57.98,57.98,57.97,57.98,4100.0,40.8496,40.8496,40.8425,40.8496,4100.0
2009-12-16 11:20:00,57.97,58.01,57.96,58.0,4900.0,40.8425,40.8707,40.8355,40.8637,4900.0
2009-12-16 11:25:00,58.0,58.02,57.98,58.0,12400.0,40.8637,40.8777,40.8496,40.8637,12400.0
2009-12-16 11:30:00,58.0,58.02,57.99,58.01,6500.0,40.8637,40.8777,40.8566,40.8707,6500.0
2009-12-16 11:35:00,58.02,58.03,57.98,57.99,7200.0,40.8777,40.8848,40.8496,40.8566,7200.0
2009-12-16 11:40:00,57.99,58.0,57.99,57.99,1600.0,40.8566,40.8637,40.8566,40.8566,1600.0
2009-12-16 11:45:00,57.98,57.98,57.94,57.95,6400.0,40.8496,40.8496,40.8214,40.8284,6400.0
2009-12-16 11:50:00,57.96,57.96,57.92,57.93,8400.0,40.8355,40.8355,40.8073,40.8143,8400.0
2009-12-16 11:55:00,57.93,57.96,57.93,57.95,12900.0,40.8143,40.8355,40.8143,40.8284,12900.0
2009-12-16 12:00:00,57.95,57.97,57.95,57.97,5800.0,40.8284,40.8425,40.8284,40.8425,5800.0
2009-12-16 12:05:00,57.96,57.98,57.96,57.98,3600.0,40.8355,40.8496,40.8355,40.8496,3600.0
2009-12-16 12:10:00,57.97,57.97,57.96,57.97,2300.0,40.8425,40.8425,40.8355,40.8425,2300.0
2009-12-16 12:15:00,57.97,57.97,57.93,57.94,6800.0,40.8425,40.8425,40.8143,40.8214,6800.0
2009-12-16 12:20:00,57.94,57.96,57.93,57.94,12800.0,40.8214,40.8355,40.8143,40.8214,12800.0
2009-12-16 12:25:00,57.92,57.96,57.92,57.96,9400.0,40.8073,40.8355,40.8073,40.8355,9400.0
2009-12-16 12:30:00,57.96,57.98,57.95,57.96,4300.0,40.8355,40.8496,40.8284,40.8355,4300.0
2009-12-16 12:35:00,57.96,57.96,57.96,57.96,5100.0,40.8355,40.8355,40.8355,40.8355,5100.0
2009-12-16 12:40:00,57.96,57.97,57.94,57.94,5600.0,40.8355,40.8425,40.8214,40.8214,5600.0
2009-12-16 12:45:00,57.94,57.94,57.93,57.93,8600.0,40.8214,40.8214,40.8143,40.8143,8600.0
2009-12-16 12:50:00,57.93,57.93,57.91,57.92,7600.0,40.8143,40.8143,40.8002,40.8073,7600.0
2009-12-16 12:55:00,57.93,57.93,57.92,57.92,1500.0,40.8143,40.8143,40.8073,40.8073,1500.0
2009-12-16 13:00:00,57.92,57.93,57.91,57.92,3100.0,40.8073,40.8143,40.8002,40.8073,3100.0
2009-12-16 13:05:00,57.91,57.92,57.9,57.92,3800.0,40.8002,40.8073,40.7932,40.8073,3800.0
2009-12-16 13:10:00,57.92,57.93,57.92,57.93,3200.0,40.8073,40.8143,40.8073,40.8143,3200.0
2009-12-16 13:15:00,57.93,57.93,57.93,57.93,700.0,40.8143,40.8143,40.8143,40.8143,700.0
2009-12-16 13:20:00,57.94,57.95,57.93,57.95,3200.0,40.8214,40.8284,40.8143,40.8284,3200.0
2009-12-16 13:25:00,57.96,57.96,57.95,57.95,2100.0,40.8355,40.8355,40.8284,40.8284,2100.0
2009-12-16 13:30:00,57.96,57.97,57.94,57.94,16700.0,40.8355,40.8425,40.8214,40.8214,16700.0
2009-12-16 13:35:00,57.95,57.96,57.94,57.95,5000.0,40.8284,40.8355,40.8214,40.8284,5000.0
2009-12-16 13:40:00,57.95,57.96,57.92,57.92,18800.0,40.8284,40.8355,40.8073,40.8073,18800.0
2009-12-16 13:45:00,57.92,57.94,57.92,57.92,7000.0,40.8073,40.8214,40.8073,40.8073,7000.0
2009-12-16 13:50:00,57.93,57.95,57.92,57.92,12800.0,40.8143,40.8284,40.8073,40.8073,12800.0
2009-12-16 13:55:00,57.93,57.93,57.91,57.91,2500.0,40.8143,40.8143,40.8002,40.8002,2500.0
2009-12-16 14:00:00,57.91,57.93,57.89,57.92,5400.0,40.8002,40.8143,40.7862,40.8073,5400.0
2009-12-16 14:05:00,57.92,57.93,57.9,57.91,19400.0,40.8073,40.8143,40.7932,40.8002,19400.0
2009-12-16 14:10:00,57.91,57.94,57.9,57.94,4200.0,40.8002,40.8214,40.7932,40.8214,4200.0
2009-12-16 14:15:00,57.95,58.01,57.9,57.99,17600.0,40.8284,40.8707,40.7932,40.8566,17600.0
2009-12-16 14:20:00,57.98,57.98,57.77,57.82,12600.0,40.8496,40.8496,40.7016,40.7368,12600.0
2009-12-16 14:25:00,57.82,57.91,57.81,57.89,7300.0,40.7368,40.8002,40.7298,40.7862,7300.0
2009-12-16 14:30:00,57.89,57.91,57.84,57.85,11400.0,40.7862,40.8002,40.7509,40.758,11400.0
2009-12-16 14:35:00,57.83,57.91,57.83,57.91,16500.0,40.7439,40.8002,40.7439,40.8002,16500.0
2009-12-16 14:40:00,57.92,57.92,57.85,57.87,5100.0,40.8073,40.8073,40.758,40.7721,5100.0
2009-12-16 14:45:00,57.87,57.87,57.79,57.79,8800.0,40.7721,40.7721,40.7157,40.7157,8800.0
2009-12-16 14:50:00,57.79,57.81,57.73,57.76,16500.0,40.7157,40.7298,40.6734,40.6946,16500.0
2009-12-16 14:55:00,57.75,57.8,57.73,57.76,11200.0,40.6875,40.7227,40.6734,40.6946,11200.0
2009-12-16 15:00:00,57.75,57.75,57.69,57.7,13300.0,40.6875,40.6875,40.6452,40.6523,13300.0
2009-12-16 15:05:00,57.71,57.75,57.71,57.74,4000.0,40.6593,40.6875,40.6593,40.6805,4000.0
2009-12-16 15:10:00,57.75,57.76,57.71,57.71,17600.0,40.6875,40.6946,40.6593,40.6593,17600.0
2009-12-16 15:15:00,57.7,57.76,57.69,57.76,12400.0,40.6523,40.6946,40.6452,40.6946,12400.0
2009-12-16 15:20:00,57.77,57.78,57.69,57.7,34200.0,40.7016,40.7087,40.6452,40.6523,34200.0
2009-12-16 15:25:00,57.7,57.7,57.59,57.59,83800.0,40.6523,40.6523,40.5748,40.5748,83800.0
2009-12-16 15:30:00,57.6,57.64,57.59,57.62,7900.0,40.5818,40.61,40.5748,40.5959,7900.0
2009-12-16 15:35:00,57.61,57.7,57.59,57.7,5200.0,40.5889,40.6523,40.5748,40.6523,5200.0
2009-12-16 15:40:00,57.7,57.71,57.65,57.69,6600.0,40.6523,40.6593,40.6171,40.6452,6600.0
2009-12-16 15:45:00,57.69,57.74,57.67,57.74,69000.0,40.6452,40.6805,40.6312,40.6805,69000.0
2009-12-16 15:50:00,57.74,57.74,57.69,57.74,38800.0,40.6805,40.6805,40.6452,40.6805,38800.0
2009-12-16 15:55:00,57.74,57.75,57.7,57.75,130400.0,40.6805,40.6875,40.6523,40.6875,130400.0
2009-12-17 09:30:00,57.25,57.38,57.22,57.25,62800.0,40.3352,40.4268,40.3141,40.3352,62800.0
2009-12-17 09:35:00,57.24,57.37,57.22,57.35,13800.0,40.3282,40.4198,40.3141,40.4057,13800.0
2009-12-17 09:40:00,57.34,57.38,57.32,57.34,8600.0,40.3987,40.4268,40.3846,40.3987,8600.0
2009-12-17 09:45:00,57.32,57.32,57.27,57.32,11400.0,40.3846,40.3846,40.3493,40.3846,11400.0
2009-12-17 09:50:00,57.32,57.32,57.21,57.22,20200.0,40.3846,40.3846,40.3071,40.3141,20200.0
2009-12-17 09:55:00,57.22,57.22,57.1,57.11,11700.0,40.3141,40.3141,40.2296,40.2366,11700.0
2009-12-17 10:00:00,57.12,57.23,57.1,57.13,40400.0,40.2437,40.3212,40.2296,40.2507,40400.0
2009-12-17 10:05:00,57.14,57.17,57.08,57.17,6600.0,40.2577,40.2789,40.2155,40.2789,6600.0
2009-12-17 10:10:00,57.19,57.22,57.18,57.19,11700.0,40.293,40.3141,40.2859,40.293,11700.0
2009-12-17 10:15:00,57.2,57.21,57.18,57.19,6000.0,40.3,40.3071,40.2859,40.293,6000.0
2009-12-17 10:20:00,57.22,57.28,57.2,57.26,7400.0,40.3141,40.3564,40.3,40.3423,7400.0
2009-12-17 10:25:00,57.27,57.28,57.24,57.25,6200.0,40.3493,40.3564,40.3282,40.3352,6200.0
2009-12-17 10:30:00,57.26,57.31,57.25,57.27,13700.0,40.3423,40.3775,40.3352,40.3493,13700.0
2009-12-17 10:35:00,57.27,57.27,57.23,57.27,7500.0,40.3493,40.3493,40.3212,40.3493,7500.0
2009-12-17 10:40:00,57.28,57.29,57.25,57.27,5400.0,40.3564,40.3634,40.3352,40.3493,5400.0
2009-12-17 10:45:00,57.26,57.34,57.25,57.34,6000.0,40.3423,40.3987,40.3352,40.3987,6000.0
2009-12-17 10:50:00,57.35,57.37,57.33,57.37,6900.0,40.4057,40.4198,40.3916,40.4198,6900.0
2009-12-17 10:55:00,57.37,57.44,57.37,57.41,5400.0,40.4198,40.4691,40.4198,40.448,5400.0
2009-12-17 11:00:00,57.41,57.45,57.38,57.38,16700.0,40.448,40.4762,40.4268,40.4268,16700.0
2009-12-17 11:05:00,57.36,57.39,57.32,57.32,3300.0,40.4127,40.4339,40.3846,40.3846,3300.0
2009-12-17 11:10:00,57.33,57.35,57.32,57.33,10700.0,40.3916,40.4057,40.3846,40.3916,10700.0
2009-12-17 11:15:00,57.34,57.38,57.33,57.37,10800.0,40.3987,40.4268,40.3916,40.4198,10800.0
2009-12-17 11:20:00,57.38,57.42,57.37,57.42,49500.0,40.4268,40.455,40.4198,40.455,49500.0
2009-12-17 11:25:00,57.41,57.41,57.34,57.35,6400.0,40.448,40.448,40.3987,40.4057,6400.0
2009-12-17 11:30:00,57.35,57.35,57.28,57.31,19100.0,40.4057,40.4057,40.3564,40.3775,19100.0
2009-12-17 11:35:00,57.31,57.32,57.28,57.31,31000.0,40.3775,40.3846,40.3564,40.3775,31000.0
2009-12-17 11:40:00,57.31,57.31,57.27,57.27,28200.0,40.3775,40.3775,40.3493,40.3493,28200.0
2009-12-17 11:45:00,57.27,57.28,57.21,57.22,17700.0,40.3493,40.3564,40.3071,40.3141,17700.0
2009-12-17 11:50:00,57.22,57.22,57.16,57.17,5500.0,40.3141,40.3141,40.2718,40.2789,5500.0
2009-12-17 11:55:00,57.17,57.19,57.17,57.19,2500.0,40.2789,40.293,40.2789,40.293,2500.0
2009-12-17 12:00:00,57.19,57.2,57.15,57.17,5700.0,40.293,40.3,40.2648,40.2789,5700.0
2009-12-17 12:05:00,57.14,57.19,57.14,57.18,5700.0,40.2577,40.293,40.2577,40.2859,5700.0
2009-12-17 12:10:00,57.2,57.23,57.2,57.22,8200.0,40.3,40.3212,40.3,40.3141,8200.0
2009-12-17 12:15:00,57.21,57.22,57.19,57.2,10700.0,40.3071,40.3141,40.293,40.3,10700.0
2009-12-17 12:20:00,57.21,57.21,57.17,57.19,700.0,40.3071,40.3071,40.2789,40.293,700.0
2009-12-17 12:25:00,57.18,57.19,57.15,57.18,5000.0,40.2859,40.293,40.2648,40.2859,5000.0
2009-12-17 12:30:00,57.18,57.19,57.16,57.16,3800.0,40.2859,40.293,40.2718,40.2718,3800.0
2009-12-17 12:35:00,57.16,57.16,57.12,57.16,8200.0,40.2718,40.2718,40.2437,40.2718,8200.0
2009-12-17 12:40:00,57.16,57.17,57.08,57.08,12800.0,40.2718,40.2789,40.2155,40.2155,12800.0
2009-12-17 12:45:00,57.09,57.09,57.02,57.02,10500.0,40.2225,40.2225,40.1732,40.1732,10500.0
2009-12-17 12:50:00,57.03,57.09,57.03,57.07,22200.0,40.1802,40.2225,40.1802,40.2084,22200.0
2009-12-17 12:55:00,57.07,57.1,57.06,57.07,7900.0,40.2084,40.2296,40.2014,40.2084,7900.0
2009-12-17 13:00:00,57.09,57.13,57.09,57.1,28300.0,40.2225,40.2507,40.2225,40.2296,28300.0
2009-12-17 13:05:00,57.08,57.11,57.08,57.1,7800.0,40.2155,40.2366,40.2155,40.2296,7800.0
2009-12-17 13:10:00,57.11,57.12,57.11,57.11,1000.0,40.2366,40.2437,40.2366,40.2366,1000.0
2009-12-17 13:15:00,57.11,57.13,57.11,57.11,2500.0,40.2366,40.2507,40.2366,40.2366,2500.0
2009-12-17 13:20:00,57.12,57.12,57.11,57.11,7300.0,40.2437,40.2437,40.2366,40.2366,7300.0
2009-12-17 13:25:00,57.11,57.17,57.11,57.15,7600.0,40.2366,40.2789,40.2366,40.2648,7600.0
2009-12-17 13:30:00,57.17,57.18,57.16,57.16,4700.0,40.2789,40.2859,40.2718,40.2718,4700.0
2009-12-17 13:35:00,57.16,57.16,57.14,57.14,6100.0,40.2718,40.2718,40.2577,40.2577,6100.0
2009-12-17 13:40:00,57.13,57.16,57.12,57.13,4900.0,40.2507,40.2718,40.2437,40.2507,4900.0
2009-12-17 13:45:00,57.12,57.12,57.07,57.08,14900.0,40.2437,40.2437,40.2084,40.2155,14900.0
2009-12-17 13:50:00,57.07,57.14,57.05,57.14,3100.0,40.2084,40.2577,40.1943,40.2577,3100.0
2009-12-17 13:55:00,57.15,57.18,57.13,57.18,8800.0,40.2648,40.2859,40.2507,40.2859,8800.0
2009-12-17 14:00:00,57.16,57.2,57.15,57.19,6100.0,40.2718,40.3,40.2648,40.293,6100.0
2009-12-17 14:05:00,57.18,57.2,57.16,57.18,7900.0,40.2859,40.3,40.2718,40.2859,7900.0
2009-12-17 14:10:00,57.17,57.21,57.17,57.17,9200.0,40.2789,40.3071,40.2789,40.2789,9200.0
2009-12-17 14:15:00,57.18,57.18,57.14,57.14,4200.0,40.2859,40.2859,40.2577,40.2577,4200.0
2009-12-17 14:20:00,57.15,57.16,57.15,57.15,5100.0,40.2648,40.2718,40.2648,40.2648,5100.0
2009-12-17 14:25:00,57.16,57.19,57.16,57.16,4800.0,40.2718,40.293,40.2718,40.2718,4800.0
2009-12-17 14:30:00,57.16,57.17,57.15,57.17,6600.0,40.2718,40.2789,40.2648,40.2789,6600.0
2009-12-17 14:35:00,57.16,57.26,57.16,57.25,30500.0,40.2718,40.3423,40.2718,40.3352,30500.0
2009-12-17 14:40:00,57.25,57.25,57.21,57.21,10500.0,40.3352,40.3352,40.3071,40.3071,10500.0
2009-12-17 14:45:00,57.22,57.22,57.13,57.17,14600.0,40.3141,40.3141,40.2507,40.2789,14600.0
2009-12-17 14:50:00,57.16,57.2,57.14,57.19,16800.0,40.2718,40.3,40.2577,40.293,16800.0
2009-12-17 14:55:00,57.2,57.2,57.18,57.18,7500.0,40.3,40.3,40.2859,40.2859,7500.0
2009-12-17 15:00:00,57.17,57.19,57.16,57.18,4800.0,40.2789,40.293,40.2718,40.2859,4800.0
2009-12-17 15:05:00,57.18,57.23,57.18,57.2,6600.0,40.2859,40.3212,40.2859,40.3,6600.0
2009-12-17 15:10:00,57.2,57.22,57.1,57.1,12200.0,40.3,40.3141,40.2296,40.2296,12200.0
2009-12-17 15:15:00,57.09,57.14,57.08,57.13,14800.0,40.2225,40.2577,40.2155,40.2507,14800.0
2009-12-17 15:20:00,57.13,57.15,57.11,57.11,59200.0,40.2507,40.2648,40.2366,40.2366,59200.0
2009-12-17 15:25:00,57.11,57.12,57.1,57.1,14600.0,40.2366,40.2437,40.2296,40.2296,14600.0
2009-12-17 15:30:00,57.1,57.18,57.08,57.17,21700.0,40.2296,40.2859,40.2155,40.2789,21700.0
2009-12-17 15:35:00,57.17,57.18,57.12,57.15,27200.0,40.2789,40.2859,40.2437,40.2648,27200.0
2009-12-17 15:40:00,57.16,57.22,57.12,57.17,33100.0,40.2718,40.3141,40.2437,40.2789,33100.0
2009-12-17 15:45:00,57.17,57.17,57.07,57.11,61700.0,40.2789,40.2789,40.2084,40.2366,61700.0
2009-12-17 15:50:00,57.11,57.12,57.07,57.08,110400.0,40.2366,40.2437,40.2084,40.2155,110400.0
2009-12-17 15:55:00,57.08,57.1,57.06,57.08,38800.0,40.2155,40.2296,40.2014,40.2155,38800.0
2009-12-18 09:30:00,57.29,57.37,57.28,57.3,37100.0,40.3634,40.4198,40.3564,40.3705,37100.0
2009-12-18 09:35:00,57.29,57.33,57.21,57.33,10400.0,40.3634,40.3916,40.3071,40.3916,10400.0
2009-12-18 09:40:00,57.3,57.38,57.25,57.37,17800.0,40.3705,40.4268,40.3352,40.4198,17800.0
2009-12-18 09:45:00,57.39,57.44,57.35,57.36,8000.0,40.4339,40.4691,40.4057,40.4127,8000.0
2009-12-18 09:50:00,57.35,57.36,57.3,57.3,5400.0,40.4057,40.4127,40.3705,40.3705,5400.0
2009-12-18 09:55:00,57.3,57.32,57.27,57.28,10700.0,40.3705,40.3846,40.3493,40.3564,10700.0
2009-12-18 10:00:00,57.3,57.32,57.23,57.27,5300.0,40.3705,40.3846,40.3212,40.3493,5300.0
2009-12-18 10:05:00,57.29,57.31,57.27,57.29,4400.0,40.3634,40.3775,40.3493,40.3634,4400.0
2009-12-18 10:10:00,57.29,57.35,57.29,57.31,4500.0,40.3634,40.4057,40.3634,40.3775,4500.0
2009-12-18 10:15:00,57.31,57.34,57.28,57.3,5800.0,40.3775,40.3987,40.3564,40.3705,5800.0
2009-12-18 10:20:00,57.29,57.29,57.18,57.19,12200.0,40.3634,40.3634,40.2859,40.293,12200.0
2009-12-18 10:25:00,57.19,57.24,57.19,57.23,11200.0,40.293,40.3282,40.293,40.3212,11200.0
2009-12-18 10:30:00,57.21,57.22,57.18,57.21,4700.0,40.3071,40.3141,40.2859,40.3071,4700.0
2009-12-18 10:35:00,57.2,57.2,57.16,57.18,9200.0,40.3,40.3,40.2718,40.2859,9200.0
2009-12-18 10:40:00,57.19,57.19,57.1,57.15,12000.0,40.293,40.293,40.2296,40.2648,12000.0
2009-12-18 10:45:00,57.14,57.15,57.09,57.09,6700.0,40.2577,40.2648,40.2225,40.2225,6700.0
2009-12-18 10:50:00,57.06,57.09,57.06,57.09,16600.0,40.2014,40.2225,40.2014,40.2225,16600.0
2009-12-18 10:55:00,57.1,57.13,57.08,57.11,18800.0,40.2296,40.2507,40.2155,40.2366,18800.0
2009-12-18 11:00:00,57.12,57.14,57.1,57.11,25500.0,40.2437,40.2577,40.2296,40.2366,25500.0
2009-12-18 11:05:00,57.1,57.1,56.98,57.0,26100.0,40.2296,40.2296,40.145,40.1591,26100.0
2009-12-18 11:10:00,57.0,57.03,56.98,56.99,5800.0,40.1591,40.1802,40.145,40.1521,5800.0
2009-12-18 11:15:00,56.99,56.99,56.85,56.91,9100.0,40.1521,40.1521,40.0534,40.0957,9100.0
2009-12-18 11:20:00,56.92,56.96,56.9,56.95,17600.0,40.1027,40.1309,40.0887,40.1239,17600.0
2009-12-18 11:25:00,56.97,56.97,56.94,56.94,5000.0,40.138,40.138,40.1168,40.1168,5000.0
2009-12-18 11:30:00,56.94,56.97,56.92,56.96,6400.0,40.1168,40.138,40.1027,40.1309,6400.0
2009-12-18 11:35:00,56.96,56.96,56.89,56.92,8400.0,40.1309,40.1309,40.0816,40.1027,8400.0
2009-12-18 11:40:00,56.91,56.91,56.87,56.88,5600.0,40.0957,40.0957,40.0675,40.0746,5600.0
2009-12-18 11:45:00,56.87,56.89,56.86,56.89,5300.0,40.0675,40.0816,40.0605,40.0816,5300.0
2009-12-18 11:50:00,56.89,56.94,56.89,56.93,31900.0,40.0816,40.1168,40.0816,40.1098,31900.0
2009-12-18 11:55:00,56.94,56.98,56.93,56.94,17200.0,40.1168,40.145,40.1098,40.1168,17200.0
2009-12-18 12:00:00,56.95,56.97,56.94,56.95,13100.0,40.1239,40.138,40.1168,40.1239,13100.0
2009-12-18 12:05:00,56.95,56.97,56.93,56.97,12100.0,40.1239,40.138,40.1098,40.138,12100.0
2009-12-18 12:10:00,56.99,57.03,56.99,57.03,9400.0,40.1521,40.1802,40.1521,40.1802,9400.0
2009-12-18 12:15:00,57.04,57.09,57.03,57.08,10300.0,40.1873,40.2225,40.1802,40.2155,10300.0
2009-12-18 12:20:00,57.09,57.13,57.07,57.12,29100.0,40.2225,40.2507,40.2084,40.2437,29100.0
2009-12-18 12:25:00,57.11,57.13,57.09,57.11,17800.0,40.2366,40.2507,40.2225,40.2366,17800.0
2009-12-18 12:30:00,57.1,57.11,57.09,57.1,4500.0,40.2296,40.2366,40.2225,40.2296,4500.0
2009-12-18 12:35:00,57.1,57.11,57.09,57.11,5300.0,40.2296,40.2366,40.2225,40.2366,5300.0
2009-12-18 12:40:00,57.12,57.13,57.08,57.11,7100.0,40.2437,40.2507,40.2155,40.2366,7100.0
2009-12-18 12:45:00,57.11,57.11,57.09,57.09,2800.0,40.2366,40.2366,40.2225,40.2225,2800.0
2009-12-18 12:50:00,57.1,57.17,57.1,57.15,8300.0,40.2296,40.2789,40.2296,40.2648,8300.0
2009-12-18 12:55:00,57.14,57.14,57.12,57.13,4000.0,40.2577,40.2577,40.2437,40.2507,4000.0
2009-12-18 13:00:00,57.13,57.13,57.13,57.13,3600.0,40.2507,40.2507,40.2507,40.2507,3600.0
2009-12-18 13:05:00,57.13,57.16,57.13,57.16,2000.0,40.2507,40.2718,40.2507,40.2718,2000.0
2009-12-18 13:10:00,57.16,57.2,57.16,57.16,6500.0,40.2718,40.3,40.2718,40.2718,6500.0
2009-12-18 13:15:00,57.16,57.17,57.13,57.16,7500.0,40.2718,40.2789,40.2507,40.2718,7500.0
2009-12-18 13:20:00,57.16,57.18,57.14,57.18,7100.0,40.2718,40.2859,40.2577,40.2859,7100.0
2009-12-18 13:25:00,57.19,57.26,57.18,57.25,40900.0,40.293,40.3423,40.2859,40.3352,40900.0
2009-12-18 13:30:00,57.25,57.25,57.23,57.23,4600.0,40.3352,40.3352,40.3212,40.3212,4600.0
2009-12-18 13:35:00,57.22,57.23,57.19,57.22,6500.0,40.3141,40.3212,40.293,40.3141,6500.0
2009-12-18 13:40:00,57.22,57.24,57.22,57.24,16300.0,40.3141,40.3282,40.3141,40.3282,16300.0
2009-12-18 13:45:00,57.23,57.26,57.22,57.23,7600.0,40.3212,40.3423,40.3141,40.3212,7600.0
2009-12-18 13:50:00,57.22,57.22,57.17,57.18,10100.0,40.3141,40.3141,40.2789,40.2859,10100.0
2009-12-18 13:55:00,57.17,57.19,57.15,57.18,11000.0,40.2789,40.293,40.2648,40.2859,11000.0
2009-12-18 14:00:00,57.18,57.21,57.15,57.2,18300.0,40.2859,40.3071,40.2648,40.3,18300.0
2009-12-18 14:05:00,57.2,57.21,57.19,57.2,5600.0,40.3,40.3071,40.293,40.3,5600.0
2009-12-18 14:10:00,57.2,57.2,57.15,57.17,11600.0,40.3,40.3,40.2648,40.2789,11600.0
2009-12-18 14:15:00,57.16,57.18,57.15,57.17,8200.0,40.2718,40.2859,40.2648,40.2789,8200.0
2009-12-18 14:20:00,57.17,57.18,57.15,57.16,16500.0,40.2789,40.2859,40.2648,40.2718,16500.0
2009-12-18 14:25:00,57.16,57.19,57.13,57.17,68400.0,40.2718,40.293,40.2507,40.2789,68400.0
2009-12-18 14:30:00,57.18,57.18,57.13,57.15,71400.0,40.2859,40.2859,40.2507,40.2648,71400.0
2009-12-18 14:35:00,57.14,57.18,57.13,57.17,16300.0,40.2577,40.2859,40.2507,40.2789,16300.0
2009-12-18 14:40:00,57.17,57.2,57.17,57.19,13300.0,40.2789,40.3,40.2789,40.293,13300.0
2009-12-18 14:45:00,57.2,57.21,57.15,57.15,11400.0,40.3,40.3071,40.2648,40.2648,11400.0
2009-12-18 14:50:00,57.15,57.18,57.14,57.16,14400.0,40.2648,40.2859,40.2577,40.2718,14400.0
2009-12-18 14:55:00,57.17,57.22,57.16,57.2,18700.0,40.2789,40.3141,40.2718,40.3,18700.0
2009-12-18 15:00:00,57.2,57.24,57.2,57.21,12400.0,40.3,40.3282,40.3,40.3071,12400.0
2009-12-18 15:05:00,57.21,57.25,57.21,57.22,19400.0,40.3071,40.3352,40.3071,40.3141,19400.0
2009-12-18 15:10:00,57.21,57.23,57.2,57.22,31300.0,40.3071,40.3212,40.3,40.3141,31300.0
2009-12-18 15:15:00,57.22,57.27,57.2,57.25,18500.0,40.3141,40.3493,40.3,40.3352,18500.0
2009-12-18 15:20:00,57.25,57.26,57.2,57.2,90400.0,40.3352,40.3423,40.3,40.3,90400.0
2009-12-18 15:25:00,57.2,57.22,57.18,57.18,271100.0,40.3,40.3141,40.2859,40.2859,271100.0
2009-12-18 15:30:00,57.17,57.17,57.1,57.16,20800.0,40.2789,40.2789,40.2296,40.2718,20800.0
2009-12-18 15:35:00,57.16,57.16,57.12,57.14,19100.0,40.2718,40.2718,40.2437,40.2577,19100.0
2009-12-18 15:40:00,57.13,57.19,57.11,57.19,17800.0,40.2507,40.293,40.2366,40.293,17800.0
2009-12-18 15:45:00,57.21,57.23,57.19,57.19,22300.0,40.3071,40.3212,40.293,40.293,22300.0
2009-12-18 15:50:00,57.21,57.29,57.2,57.29,27900.0,40.3071,40.3634,40.3,40.3634,27900.0
2009-12-18 15:55:00,57.29,57.42,57.27,57.4,176000.0,40.3634,40.455,40.3493,40.4409,176000.0
2009-12-21 09:30:00,57.66,57.91,57.66,57.9,23400.0,40.6241,40.8002,40.6241,40.7932,23400.0
2009-12-21 09:35:00,57.91,57.97,57.9,57.92,28800.0,40.8002,40.8425,40.7932,40.8073,28800.0
2009-12-21 09:40:00,57.92,57.99,57.92,57.96,14800.0,40.8073,40.8566,40.8073,40.8355,14800.0
2009-12-21 09:45:00,57.93,57.97,57.91,57.92,12300.0,40.8143,40.8425,40.8002,40.8073,12300.0
2009-12-21 09:50:00,57.9,57.93,57.89,57.9,10400.0,40.7932,40.8143,40.7862,40.7932,10400.0
2009-12-21 09:55:00,57.91,57.94,57.91,57.93,15800.0,40.8002,40.8214,40.8002,40.8143,15800.0
2009-12-21 10:00:00,57.93,58.05,57.92,58.04,31900.0,40.8143,40.8989,40.8073,40.8918,31900.0
2009-12-21 10:05:00,58.04,58.04,58.0,58.02,5900.0,40.8918,40.8918,40.8637,40.8777,5900.0
2009-12-21 10:10:00,58.02,58.07,58.02,58.06,5700.0,40.8777,40.913,40.8777,40.9059,5700.0
2009-12-21 10:15:00,58.07,58.12,58.05,58.11,29800.0,40.913,40.9482,40.8989,40.9412,29800.0
2009-12-21 10:20:00,58.1,58.12,58.06,58.08,7700.0,40.9341,40.9482,40.9059,40.92,7700.0
2009-12-21 10:25:00,58.07,58.08,58.04,58.05,13200.0,40.913,40.92,40.8918,40.8989,13200.0
2009-12-21 10:30:00,58.05,58.08,58.04,58.06,10600.0,40.8989,40.92,40.8918,40.9059,10600.0
2009-12-21 10:35:00,58.06,58.07,58.05,58.05,4900.0,40.9059,40.913,40.8989,40.8989,4900.0
2009-12-21 10:40:00,58.06,58.08,58.05,58.05,5600.0,40.9059,40.92,40.8989,40.8989,5600.0
2009-12-21 10:45:00,58.03,58.03,57.98,58.01,16600.0,40.8848,40.8848,40.8496,40.8707,16600.0
2009-12-21 10:50:00,58.0,58.03,58.0,58.02,22200.0,40.8637,40.8848,40.8637,40.8777,22200.0
2009-12-21 10:55:00,58.01,58.03,58.01,58.02,6800.0,40.8707,40.8848,40.8707,40.8777,6800.0
2009-12-21 11:00:00,58.01,58.02,58.0,58.02,9800.0,40.8707,40.8777,40.8637,40.8777,9800.0
2009-12-21 11:05:00,58.02,58.07,58.02,58.05,7000.0,40.8777,40.913,40.8777,40.8989,7000.0
2009-12-21 11:10:00,58.04,58.09,58.04,58.07,7500.0,40.8918,40.9271,40.8918,40.913,7500.0
2009-12-21 11:15:00,58.08,58.08,58.06,58.08,11000.0,40.92,40.92,40.9059,40.92,11000.0
2009-12-21 11:20:00,58.06,58.08,58.06,58.07,56600.0,40.9059,40.92,40.9059,40.913,56600.0
2009-12-21 11:25:00,58.06,58.07,58.02,58.02,4100.0,40.9059,40.913,40.8777,40.8777,4100.0
2009-12-21 11:30:00,58.03,58.09,58.01,58.07,19700.0,40.8848,40.9271,40.8707,40.913,19700.0
2009-12-21 11:35:00,58.08,58.09,58.05,58.08,11600.0,40.92,40.9271,40.8989,40.92,11600.0
2009-12-21 11:40:00,58.08,58.08,58.05,58.07,4200.0,40.92,40.92,40.8989,40.913,4200.0
2009-12-21 11:45:00,58.08,58.08,58.06,58.06,6200.0,40.92,40.92,40.9059,40.9059,6200.0
2009-12-21 11:50:00,58.06,58.08,58.05,58.07,3100.0,40.9059,40.92,40.8989,40.913,3100.0
2009-12-21 11:55:00,58.07,58.07,58.06,58.06,8500.0,40.913,40.913,40.9059,40.9059,8500.0
2009-12-21 12:00:00,58.06,58.09,58.06,58.09,4200.0,40.9059,40.9271,40.9059,40.9271,4200.0
2009-12-21 12:05:00,58.1,58.17,58.09,58.13,14200.0,40.9341,40.9834,40.9271,40.9552,14200.0
2009-12-21 12:10:00,58.14,58.15,58.11,58.13,7700.0,40.9623,40.9693,40.9412,40.9552,7700.0
2009-12-21 12:15:00,58.13,58.15,58.12,58.15,40600.0,40.9552,40.9693,40.9482,40.9693,40600.0
2009-12-21 12:20:00,58.14,58.15,58.11,58.11,3600.0,40.9623,40.9693,40.9412,40.9412,3600.0
2009-12-21 12:25:00,58.11,58.12,58.06,58.07,18000.0,40.9412,40.9482,40.9059,40.913,18000.0
2009-12-21 12:30:00,58.06,58.08,58.05,58.07,6000.0,40.9059,40.92,40.8989,40.913,6000.0
2009-12-21 12:35:00,58.07,58.09,58.06,58.06,4300.0,40.913,40.9271,40.9059,40.9059,4300.0
2009-12-21 12:40:00,58.04,58.07,58.04,58.04,14200.0,40.8918,40.913,40.8918,40.8918,14200.0
2009-12-21 12:45:00,58.04,58.04,58.0,58.01,8800.0,40.8918,40.8918,40.8637,40.8707,8800.0
2009-12-21 12:50:00,58.0,58.03,58.0,58.02,6900.0,40.8637,40.8848,40.8637,40.8777,6900.0
2009-12-21 12:55:00,58.02,58.06,58.02,58.04,6700.0,40.8777,40.9059,40.8777,40.8918,6700.0
2009-12-21 13:00:00,58.04,58.05,58.03,58.04,3400.0,40.8918,40.8989,40.8848,40.8918,3400.0
2009-12-21 13:05:00,58.04,58.04,58.03,58.03,5800.0,40.8918,40.8918,40.8848,40.8848,5800.0
2009-12-21 13:10:00,58.03,58.04,58.01,58.02,6900.0,40.8848,40.8918,40.8707,40.8777,6900.0
2009-12-21 13:15:00,58.02,58.02,57.96,57.98,12200.0,40.8777,40.8777,40.8355,40.8496,12200.0
2009-12-21 13:20:00,57.98,58.0,57.98,57.99,6900.0,40.8496,40.8637,40.8496,40.8566,6900.0
2009-12-21 13:25:00,58.0,58.03,58.0,58.03,4400.0,40.8637,40.8848,40.8637,40.8848,4400.0
2009-12-21 13:30:00,58.03,58.03,58.01,58.01,12000.0,40.8848,40.8848,40.8707,40.8707,12000.0
2009-12-21 13:35:00,58.01,58.03,57.99,58.0,11800.0,40.8707,40.8848,40.8566,40.8637,11800.0
2009-12-21 13:40:00,58.0,58.0,57.96,57.98,8000.0,40.8637,40.8637,40.8355,40.8496,8000.0
2009-12-21 13:45:00,57.98,58.0,57.97,57.99,33800.0,40.8496,40.8637,40.8425,40.8566,33800.0
2009-12-21 13:50:00,58.0,58.02,57.99,58.01,10300.0,40.8637,40.8777,40.8566,40.8707,10300.0
2009-12-21 13:55:00,58.01,58.03,58.0,58.01,12400.0,40.8707,40.8848,40.8637,40.8707,12400.0
2009-12-21 14:00:00,58.01,58.02,57.98,58.0,13700.0,40.8707,40.8777,40.8496,40.8637,13700.0
2009-12-21 14:05:00,57.98,58.02,57.98,58.02,18000.0,40.8496,40.8777,40.8496,40.8777,18000.0
2009-12-21 14:10:00,58.02,58.03,58.02,58.03,2300.0,40.8777,40.8848,40.8777,40.8848,2300.0
2009-12-21 14:15:00,58.04,58.05,58.04,58.04,2300.0,40.8918,40.8989,40.8918,40.8918,2300.0
2009-12-21 14:20:00,58.03,58.07,58.03,58.04,13600.0,40.8848,40.913,40.8848,40.8918,13600.0
2009-12-21 14:25:00,58.03,58.04,58.02,58.03,6600.0,40.8848,40.8918,40.8777,40.8848,6600.0
2009-12-21 14:30:00,58.03,58.03,58.02,58.03,4400.0,40.8848,40.8848,40.8777,40.8848,4400.0
2009-12-21 14:35:00,58.03,58.03,58.01,58.01,4600.0,40.8848,40.8848,40.8707,40.8707,4600.0
2009-12-21 14:40:00,58.01,58.01,57.98,58.0,35600.0,40.8707,40.8707,40.8496,40.8637,35600.0
2009-12-21 14:45:00,58.0,58.02,57.98,57.99,25100.0,40.8637,40.8777,40.8496,40.8566,25100.0
2009-12-21 14:50:00,57.99,58.01,57.99,57.99,15900.0,40.8566,40.8707,40.8566,40.8566,15900.0
2009-12-21 14:55:00,58.0,58.02,57.99,58.0,38100.0,40.8637,40.8777,40.8566,40.8637,38100.0
2009-12-21 15:00:00,57.99,57.99,57.95,57.95,20600.0,40.8566,40.8566,40.8284,40.8284,20600.0
2009-12-21 15:05:00,57.96,57.98,57.96,57.96,18000.0,40.8355,40.8496,40.8355,40.8355,18000.0
2009-12-21 15:10:00,57.97,57.97,57.92,57.93,53100.0,40.8425,40.8425,40.8073,40.8143,53100.0
2009-12-21 15:15:00,57.93,57.93,57.87,57.89,20600.0,40.8143,40.8143,40.7721,40.7862,20600.0
2009-12-21 15:20:00,57.9,57.93,57.9,57.93,11700.0,40.7932,40.8143,40.7932,40.8143,11700.0
2009-12-21 15:25:00,57.92,57.93,57.9,57.92,12900.0,40.8073,40.8143,40.7932,40.8073,12900.0
2009-12-21 15:30:00,57.92,57.94,57.9,57.91,9000.0,40.8073,40.8214,40.7932,40.8002,9000.0
2009-12-21 15:35:00,57.93,57.97,57.93,57.97,11800.0,40.8143,40.8425,40.8143,40.8425,11800.0
2009-12-21 15:40:00,57.97,57.98,57.92,57.92,12600.0,40.8425,40.8496,40.8073,40.8073,12600.0
2009-12-21 15:45:00,57.94,57.96,57.93,57.94,11600.0,40.8214,40.8355,40.8143,40.8214,11600.0
2009-12-21 15:50:00,57.92,57.99,57.91,57.99,19600.0,40.8073,40.8566,40.8002,40.8566,19600.0
2009-12-21 15:55:00,57.97,57.98,57.92,57.92,47200.0,40.8425,40.8496,40.8073,40.8073,47200.0
2009-12-22 09:30:00,58.02,58.14,58.01,58.08,31700.0,40.8777,40.9623,40.8707,40.92,31700.0
2009-12-22 09:35:00,58.07,58.22,58.06,58.21,15300.0,40.913,41.0187,40.9059,41.0116,15300.0
2009-12-22 09:40:00,58.21,58.22,58.16,58.16,9800.0,41.0116,41.0187,40.9764,40.9764,9800.0
2009-12-22 09:45:00,58.16,58.16,58.09,58.13,8800.0,40.9764,40.9764,40.9271,40.9552,8800.0
2009-12-22 09:50:00,58.14,58.17,58.1,58.12,14200.0,40.9623,40.9834,40.9341,40.9482,14200.0
2009-12-22 09:55:00,58.13,58.15,58.06,58.08,20200.0,40.9552,40.9693,40.9059,40.92,20200.0
2009-12-22 10:00:00,58.1,58.25,58.04,58.07,32200.0,40.9341,41.0398,40.8918,40.913,32200.0
2009-12-22 10:05:00,58.08,58.22,58.07,58.22,21900.0,40.92,41.0187,40.913,41.0187,21900.0
2009-12-22 10:10:00,58.23,58.25,58.21,58.22,7900.0,41.0257,41.0398,41.0116,41.0187,7900.0
2009-12-22 10:15:00,58.2,58.23,58.19,58.19,15400.0,41.0046,41.0257,40.9975,40.9975,15400.0
2009-12-22 10:20:00,58.19,58.23,58.16,58.21,25000.0,40.9975,41.0257,40.9764,41.0116,25000.0
2009-12-22 10:25:00,58.21,58.25,58.18,58.21,276800.0,41.0116,41.0398,40.9905,41.0116,276800.0
2009-12-22 10:30:00,58.21,58.21,58.14,58.16,12300.0,41.0116,41.0116,40.9623,40.9764,12300.0
2009-12-22 10:35:00,58.16,58.19,58.16,58.16,8200.0,40.9764,40.9975,40.9764,40.9764,8200.0
2009-12-22 10:40:00,58.16,58.16,58.12,58.12,7500.0,40.9764,40.9764,40.9482,40.9482,7500.0
2009-12-22 10:45:00,58.12,58.12,58.06,58.06,5600.0,40.9482,40.9482,40.9059,40.9059,5600.0
2009-12-22 10:50:00,58.07,58.09,58.06,58.08,3800.0,40.913,40.9271,40.9059,40.92,3800.0
2009-12-22 10:55:00,58.08,58.08,58.07,58.08,2700.0,40.92,40.92,40.913,40.92,2700.0
2009-12-22 11:00:00,58.07,58.08,58.02,58.03,15700.0,40.913,40.92,40.8777,40.8848,15700.0
2009-12-22 11:05:00,58.04,58.07,58.03,58.07,9600.0,40.8918,40.913,40.8848,40.913,9600.0
2009-12-22 11:10:00,58.07,58.08,58.06,58.08,7000.0,40.913,40.92,40.9059,40.92,7000.0
2009-12-22 11:15:00,58.07,58.1,58.06,58.08,9100.0,40.913,40.9341,40.9059,40.92,9100.0
2009-12-22 11:20:00,58.08,58.1,58.05,58.06,13200.0,40.92,40.9341,40.8989,40.9059,13200.0
2009-12-22 11:25:00,58.06,58.07,58.05,58.05,10900.0,40.9059,40.913,40.8989,40.8989,10900.0
2009-12-22 11:30:00,58.04,58.04,57.97,58.01,15500.0,40.8918,40.8918,40.8425,40.8707,15500.0
2009-12-22 11:35:00,58.02,58.03,58.0,58.03,8000.0,40.8777,40.8848,40.8637,40.8848,8000.0
2009-12-22 11:40:00,58.03,58.03,58.01,58.03,1600.0,40.8848,40.8848,40.8707,40.8848,1600.0
2009-12-22 11:45:00,58.03,58.05,58.03,58.04,2300.0,40.8848,40.8989,40.8848,40.8918,2300.0
2009-12-22 11:50:00,58.03,58.05,58.03,58.04,5300.0,40.8848,40.8989,40.8848,40.8918,5300.0
2009-12-22 11:55:00,58.03,58.05,58.03,58.05,2300.0,40.8848,40.8989,40.8848,40.8989,2300.0
2009-12-22 12:00:00,58.05,58.06,58.04,58.06,3200.0,40.8989,40.9059,40.8918,40.9059,3200.0
2009-12-22 12:05:00,58.07,58.08,58.04,58.07,10000.0,40.913,40.92,40.8918,40.913,10000.0
2009-12-22 12:10:00,58.08,58.08,58.06,58.06,3800.0,40.92,40.92,40.9059,40.9059,3800.0
2009-12-22 12:15:00,58.06,58.07,58.06,58.07,2900.0,40.9059,40.913,40.9059,40.913,2900.0
2009-12-22 12:20:00,58.07,58.09,58.06,58.06,2700.0,40.913,40.9271,40.9059,40.9059,2700.0
2009-12-22 12:25:00,58.07,58.09,58.07,58.09,1000.0,40.913,40.9271,40.913,40.9271,1000.0
2009-12-22 12:30:00,58.09,58.12,58.08,58.12,2500.0,40.9271,40.9482,40.92,40.9482,2500.0
2009-12-22 12:35:00,58.13,58.13,58.1,58.1,3200.0,40.9552,40.9552,40.9341,40.9341,3200.0
2009-12-22 12:40:00,58.1,58.11,58.08,58.09,6400.0,40.9341,40.9412,40.92,40.9271,6400.0
2009-12-22 12:45:00,58.09,58.11,58.08,58.1,7700.0,40.9271,40.9412,40.92,40.9341,7700.0
2009-12-22 12:50:00,58.1,58.15,58.1,58.15,9400.0,40.9341,40.9693,40.9341,40.9693,9400.0
2009-12-22 12:55:00,58.16,58.17,58.14,58.14,16000.0,40.9764,40.9834,40.9623,40.9623,16000.0
2009-12-22 13:00:00,58.15,58.16,58.14,58.16,3600.0,40.9693,40.9764,40.9623,40.9764,3600.0
2009-12-22 13:05:00,58.18,58.19,58.16,58.17,4700.0,40.9905,40.9975,40.9764,40.9834,4700.0
2009-12-22 13:10:00,58.2,58.21,58.19,58.19,8800.0,41.0046,41.0116,40.9975,40.9975,8800.0
2009-12-22 13:15:00,58.18,58.18,58.16,58.16,500.0,40.9905,40.9905,40.9764,40.9764,500.0
2009-12-22 13:20:00,58.16,58.16,58.15,58.16,10100.0,40.9764,40.9764,40.9693,40.9764,10100.0
2009-12-22 13:25:00,58.16,58.18,58.16,58.16,2300.0,40.9764,40.9905,40.9764,40.9764,2300.0
2009-12-22 13:30:00,58.16,58.18,58.16,58.16,2200.0,40.9764,40.9905,40.9764,40.9764,2200.0
2009-12-22 13:35:00,58.17,58.22,58.17,58.22,14600.0,40.9834,41.0187,40.9834,41.0187,14600.0
2009-12-22 13:40:00,58.23,58.23,58.2,58.2,9400.0,41.0257,41.0257,41.0046,41.0046,9400.0
2009-12-22 13:45:00,58.2,58.21,58.18,58.19,11400.0,41.0046,41.0116,40.9905,40.9975,11400.0
2009-12-22 13:50:00,58.19,58.22,58.17,58.22,20800.0,40.9975,41.0187,40.9834,41.0187,20800.0
2009-12-22 13:55:00,58.22,58.23,58.2,58.21,16800.0,41.0187,41.0257,41.0046,41.0116,16800.0
2009-12-22 14:00:00,58.2,58.2,58.17,58.17,4200.0,41.0046,41.0046,40.9834,40.9834,4200.0
2009-12-22 14:05:00,58.16,58.18,58.16,58.18,10600.0,40.9764,40.9905,40.9764,40.9905,10600.0
2009-12-22 14:10:00,58.17,58.19,58.15,58.17,33900.0,40.9834,40.9975,40.9693,40.9834,33900.0
2009-12-22 14:15:00,58.16,58.19,58.16,58.17,5500.0,40.9764,40.9975,40.9764,40.9834,5500.0
2009-12-22 14:20:00,58.17,58.17,58.14,58.15,7300.0,40.9834,40.9834,40.9623,40.9693,7300.0
2009-12-22 14:25:00,58.15,58.16,58.14,58.15,4300.0,40.9693,40.9764,40.9623,40.9693,4300.0
2009-12-22 14:30:00,58.16,58.16,58.15,58.15,5000.0,40.9764,40.9764,40.9693,40.9693,5000.0
2009-12-22 14:35:00,58.15,58.17,58.15,58.16,8400.0,40.9693,40.9834,40.9693,40.9764,8400.0
2009-12-22 14:40:00,58.17,58.17,58.14,58.17,12500.0,40.9834,40.9834,40.9623,40.9834,12500.0
2009-12-22 14:45:00,58.17,58.17,58.12,58.12,15600.0,40.9834,40.9834,40.9482,40.9482,15600.0
2009-12-22 14:50:00,58.12,58.14,58.05,58.1,330200.0,40.9482,40.9623,40.8989,40.9341,330200.0
2009-12-22 14:55:00,58.11,58.14,58.1,58.11,356400.0,40.9412,40.9623,40.9341,40.9412,356400.0
2009-12-22 15:00:00,58.11,58.11,58.07,58.08,78500.0,40.9412,40.9412,40.913,40.92,78500.0
2009-12-22 15:05:00,58.08,58.09,58.04,58.07,67400.0,40.92,40.9271,40.8918,40.913,67400.0
2009-12-22 15:10:00,58.07,58.07,58.05,58.05,10900.0,40.913,40.913,40.8989,40.8989,10900.0
2009-12-22 15:15:00,58.05,58.09,58.05,58.09,15700.0,40.8989,40.9271,40.8989,40.9271,15700.0
2009-12-22 15:20:00,58.09,58.11,58.07,58.1,17100.0,40.9271,40.9412,40.913,40.9341,17100.0
2009-12-22 15:25:00,58.11,58.12,58.08,58.09,9700.0,40.9412,40.9482,40.92,40.9271,9700.0
2009-12-22 15:30:00,58.1,58.1,58.07,58.1,6100.0,40.9341,40.9341,40.913,40.9341,6100.0
2009-12-22 15:35:00,58.1,58.12,58.08,58.09,80000.0,40.9341,40.9482,40.92,40.9271,80000.0
2009-12-22 15:40:00,58.1,58.1,58.05,58.07,38200.0,40.9341,40.9341,40.8989,40.913,38200.0
2009-12-22 15:45:00,58.07,58.11,58.06,58.1,23900.0,40.913,40.9412,40.9059,40.9341,23900.0
2009-12-22 15:50:00,58.11,58.12,58.1,58.1,43200.0,40.9412,40.9482,40.9341,40.9341,43200.0
2009-12-22 15:55:00,58.1,58.14,58.09,58.12,32700.0,40.9341,40.9623,40.9271,40.9482,32700.0
2009-12-23 09:30:00,57.98,57.99,57.9,57.92,50500.0,41.0973,41.1044,41.0406,41.0548,50500.0
2009-12-23 09:35:00,57.93,57.98,57.91,57.97,6600.0,41.0618,41.0973,41.0477,41.0902,6600.0
2009-12-23 09:40:00,57.96,57.96,57.88,57.91,5700.0,41.0831,41.0831,41.0264,41.0477,5700.0
2009-12-23 09:45:00,57.89,57.94,57.87,57.94,3200.0,41.0335,41.0689,41.0193,41.0689,3200.0
2009-12-23 09:50:00,57.92,57.93,57.89,57.93,11600.0,41.0548,41.0618,41.0335,41.0618,11600.0
2009-12-23 09:55:00,57.92,57.93,57.87,57.89,20000.0,41.0548,41.0618,41.0193,41.0335,20000.0
2009-12-23 10:00:00,57.84,57.87,57.7,57.78,55300.0,40.998,41.0193,40.8988,40.9555,55300.0
2009-12-23 10:05:00,57.77,57.78,57.74,57.74,10200.0,40.9484,40.9555,40.9272,40.9272,10200.0
2009-12-23 10:10:00,57.74,57.8,57.74,57.78,6000.0,40.9272,40.9697,40.9272,40.9555,6000.0
2009-12-23 10:15:00,57.79,57.82,57.74,57.76,8200.0,40.9626,40.9839,40.9272,40.9413,8200.0
2009-12-23 10:20:00,57.76,57.77,57.72,57.72,1800.0,40.9413,40.9484,40.913,40.913,1800.0
2009-12-23 10:25:00,57.7,57.7,57.64,57.68,4600.0,40.8988,40.8988,40.8563,40.8846,4600.0
2009-12-23 10:30:00,57.66,57.7,57.66,57.68,13900.0,40.8705,40.8988,40.8705,40.8846,13900.0
2009-12-23 10:35:00,57.7,57.74,57.68,57.74,3300.0,40.8988,40.9272,40.8846,40.9272,3300.0
2009-12-23 10:40:00,57.74,57.76,57.74,57.76,11000.0,40.9272,40.9413,40.9272,40.9413,11000.0
2009-12-23 10:45:00,57.76,57.78,57.73,57.75,41100.0,40.9413,40.9555,40.9201,40.9343,41100.0
2009-12-23 10:50:00,57.75,57.75,57.72,57.75,17200.0,40.9343,40.9343,40.913,40.9343,17200.0
2009-12-23 10:55:00,57.75,57.76,57.74,57.76,13500.0,40.9343,40.9413,40.9272,40.9413,13500.0
2009-12-23 11:00:00,57.76,57.76,57.74,57.75,19100.0,40.9413,40.9413,40.9272,40.9343,19100.0
2009-12-23 11:05:00,57.75,57.77,57.73,57.76,25500.0,40.9343,40.9484,40.9201,40.9413,25500.0
2009-12-23 11:10:00,57.77,57.77,57.74,57.76,15900.0,40.9484,40.9484,40.9272,40.9413,15900.0
2009-12-23 11:15:00,57.76,57.8,57.76,57.79,14200.0,40.9413,40.9697,40.9413,40.9626,14200.0
2009-12-23 11:20:00,57.79,57.82,57.79,57.81,23900.0,40.9626,40.9839,40.9626,40.9768,23900.0
2009-12-23 11:25:00,57.81,57.82,57.78,57.78,19900.0,40.9768,40.9839,40.9555,40.9555,19900.0
2009-12-23 11:30:00,57.8,57.83,57.79,57.8,23300.0,40.9697,40.991,40.9626,40.9697,23300.0
2009-12-23 11:35:00,57.82,57.82,57.79,57.82,7900.0,40.9839,40.9839,40.9626,40.9839,7900.0
2009-12-23 11:40:00,57.83,57.84,57.81,57.81,3400.0,40.991,40.998,40.9768,40.9768,3400.0
2009-12-23 11:45:00,57.8,57.81,57.79,57.79,8600.0,40.9697,40.9768,40.9626,40.9626,8600.0
2009-12-23 11:50:00,57.8,57.83,57.8,57.83,5800.0,40.9697,40.991,40.9697,40.991,5800.0
2009-12-23 11:55:00,57.82,57.83,57.81,57.82,8400.0,40.9839,40.991,40.9768,40.9839,8400.0
2009-12-23 12:00:00,57.82,57.82,57.8,57.8,5700.0,40.9839,40.9839,40.9697,40.9697,5700.0
2009-12-23 12:05:00,57.8,57.82,57.79,57.81,42600.0,40.9697,40.9839,40.9626,40.9768,42600.0
2009-12-23 12:10:00,57.8,57.81,57.79,57.81,22500.0,40.9697,40.9768,40.9626,40.9768,22500.0
2009-12-23 12:15:00,57.8,57.82,57.8,57.82,8100.0,40.9697,40.9839,40.9697,40.9839,8100.0
2009-12-23 12:20:00,57.81,57.82,57.81,57.82,4700.0,40.9768,40.9839,40.9768,40.9839,4700.0
2009-12-23 12:25:00,57.81,57.82,57.81,57.81,7300.0,40.9768,40.9839,40.9768,40.9768,7300.0
2009-12-23 12:30:00,57.81,57.83,57.81,57.83,1200.0,40.9768,40.991,40.9768,40.991,1200.0
2009-12-23 12:35:00,57.83,57.83,57.82,57.82,2000.0,40.991,40.991,40.9839,40.9839,2000.0
2009-12-23 12:40:00,57.83,57.83,57.83,57.83,1400.0,40.991,40.991,40.991,40.991,1400.0
2009-12-23 12:45:00,57.83,57.85,57.83,57.85,6600.0,40.991,41.0051,40.991,41.0051,6600.0
2009-12-23 12:50:00,57.85,57.88,57.85,57.87,8600.0,41.0051,41.0264,41.0051,41.0193,8600.0
2009-12-23 12:55:00,57.86,57.87,57.85,57.86,3100.0,41.0122,41.0193,41.0051,41.0122,3100.0
2009-12-23 13:00:00,57.87,57.87,57.84,57.85,9200.0,41.0193,41.0193,40.998,41.0051,9200.0
2009-12-23 13:05:00,57.85,57.85,57.84,57.85,13700.0,41.0051,41.0051,40.998,41.0051,13700.0
2009-12-23 13:10:00,57.85,57.86,57.84,57.85,54800.0,41.0051,41.0122,40.998,41.0051,54800.0
2009-12-23 13:15:00,57.85,57.87,57.85,57.86,12600.0,41.0051,41.0193,41.0051,41.0122,12600.0
2009-12-23 13:20:00,57.87,57.9,57.87,57.88,4800.0,41.0193,41.0406,41.0193,41.0264,4800.0
2009-12-23 13:25:00,57.89,57.89,57.88,57.88,3600.0,41.0335,41.0335,41.0264,41.0264,3600.0
2009-12-23 13:30:00,57.88,57.9,57.86,57.89,13000.0,41.0264,41.0406,41.0122,41.0335,13000.0
2009-12-23 13:35:00,57.88,57.88,57.86,57.87,11900.0,41.0264,41.0264,41.0122,41.0193,11900.0
2009-12-23 13:40:00,57.87,57.89,57.87,57.89,5400.0,41.0193,41.0335,41.0193,41.0335,5400.0
2009-12-23 13:45:00,57.9,57.94,57.9,57.9,10000.0,41.0406,41.0689,41.0406,41.0406,10000.0
2009-12-23 13:50:00,57.91,57.91,57.9,57.91,3300.0,41.0477,41.0477,41.0406,41.0477,3300.0
2009-12-23 13:55:00,57.91,57.91,57.9,57.9,2700.0,41.0477,41.0477,41.0406,41.0406,2700.0
2009-12-23 14:00:00,57.91,57.92,57.9,57.91,2700.0,41.0477,41.0548,41.0406,41.0477,2700.0
2009-12-23 14:05:00,57.91,57.91,57.9,57.9,1700.0,41.0477,41.0477,41.0406,41.0406,1700.0
2009-12-23 14:10:00,57.91,57.91,57.91,57.91,2800.0,41.0477,41.0477,41.0477,41.0477,2800.0
2009-12-23 14:15:00,57.91,57.92,57.89,57.9,6200.0,41.0477,41.0548,41.0335,41.0406,6200.0
2009-12-23 14:20:00,57.9,57.92,57.9,57.92,1200.0,41.0406,41.0548,41.0406,41.0548,1200.0
2009-12-23 14:25:00,57.92,57.92,57.87,57.89,15700.0,41.0548,41.0548,41.0193,41.0335,15700.0
2009-12-23 14:30:00,57.88,57.89,57.86,57.88,6000.0,41.0264,41.0335,41.0122,41.0264,6000.0
2009-12-23 14:35:00,57.88,57.91,57.86,57.89,16100.0,41.0264,41.0477,41.0122,41.0335,16100.0
2009-12-23 14:40:00,57.9,57.9,57.89,57.9,800.0,41.0406,41.0406,41.0335,41.0406,800.0
2009-12-23 14:45:00,57.9,57.91,57.89,57.9,12200.0,41.0406,41.0477,41.0335,41.0406,12200.0
2009-12-23 14:50:00,57.91,57.91,57.89,57.91,1500.0,41.0477,41.0477,41.0335,41.0477,1500.0
2009-12-23 14:55:00,57.9,57.91,57.89,57.89,4600.0,41.0406,41.0477,41.0335,41.0335,4600.0
2009-12-23 15:00:00,57.88,57.89,57.87,57.89,6700.0,41.0264,41.0335,41.0193,41.0335,6700.0
2009-12-23 15:05:00,57.88,57.88,57.86,57.87,10300.0,41.0264,41.0264,41.0122,41.0193,10300.0
2009-12-23 15:10:00,57.88,57.89,57.87,57.89,8800.0,41.0264,41.0335,41.0193,41.0335,8800.0
2009-12-23 15:15:00,57.89,57.91,57.88,57.91,13100.0,41.0335,41.0477,41.0264,41.0477,13100.0
2009-12-23 15:20:00,57.91,57.91,57.86,57.87,7500.0,41.0477,41.0477,41.0122,41.0193,7500.0
2009-12-23 15:25:00,57.87,57.87,57.82,57.84,58600.0,41.0193,41.0193,40.9839,40.998,58600.0
2009-12-23 15:30:00,57.83,57.86,57.81,57.84,65500.0,40.991,41.0122,40.9768,40.998,65500.0
2009-12-23 15:35:00,57.83,57.85,57.82,57.85,20400.0,40.991,41.0051,40.9839,41.0051,20400.0
2009-12-23 15:40:00,57.85,57.87,57.85,57.86,8300.0,41.0051,41.0193,41.0051,41.0122,8300.0
2009-12-23 15:45:00,57.86,57.86,57.84,57.85,5900.0,41.0122,41.0122,40.998,41.0051,5900.0
2009-12-23 15:50:00,57.84,57.89,57.84,57.89,22900.0,40.998,41.0335,40.998,41.0335,22900.0
2009-12-23 15:55:00,57.89,57.9,57.82,57.83,97300.0,41.0335,41.0406,40.9839,40.991,97300.0
2009-12-24 09:30:00,58.03,58.07,57.96,58.07,23800.0,41.1327,41.1611,41.0831,41.1611,23800.0
2009-12-24 09:35:00,58.05,58.08,58.01,58.01,26500.0,41.1469,41.1682,41.1185,41.1185,26500.0
2009-12-24 09:40:00,58.04,58.07,58.03,58.07,7800.0,41.1398,41.1611,41.1327,41.1611,7800.0
2009-12-24 09:45:00,58.06,58.07,58.03,58.04,2400.0,41.154,41.1611,41.1327,41.1398,2400.0
2009-12-24 09:50:00,58.04,58.08,58.04,58.07,3000.0,41.1398,41.1682,41.1398,41.1611,3000.0
2009-12-24 09:55:00,58.09,58.12,58.08,58.11,10200.0,41.1753,41.1965,41.1682,41.1894,10200.0
2009-12-24 10:00:00,58.1,58.2,58.1,58.18,5400.0,41.1823,41.2532,41.1823,41.239,5400.0
2009-12-24 10:05:00,58.18,58.19,58.14,58.15,3700.0,41.239,41.2461,41.2107,41.2178,3700.0
2009-12-24 10:10:00,58.14,58.15,58.12,58.13,5000.0,41.2107,41.2178,41.1965,41.2036,5000.0
2009-12-24 10:15:00,58.13,58.15,58.11,58.15,4300.0,41.2036,41.2178,41.1894,41.2178,4300.0
2009-12-24 10:20:00,58.13,58.14,58.12,58.14,1100.0,41.2036,41.2107,41.1965,41.2107,1100.0
2009-12-24 10:25:00,58.14,58.17,58.13,58.15,8700.0,41.2107,41.232,41.2036,41.2178,8700.0
2009-12-24 10:30:00,58.15,58.15,58.09,58.09,6200.0,41.2178,41.2178,41.1753,41.1753,6200.0
2009-12-24 10:35:00,58.08,58.08,58.06,58.08,6900.0,41.1682,41.1682,41.154,41.1682,6900.0
2009-12-24 10:40:00,58.08,58.09,58.06,58.06,2600.0,41.1682,41.1753,41.154,41.154,2600.0
2009-12-24 10:45:00,58.07,58.1,58.06,58.06,15700.0,41.1611,41.1823,41.154,41.154,15700.0
2009-12-24 10:50:00,58.05,58.08,58.03,58.08,6100.0,41.1469,41.1682,41.1327,41.1682,6100.0
2009-12-24 10:55:00,58.08,58.1,58.06,58.1,4400.0,41.1682,41.1823,41.154,41.1823,4400.0
2009-12-24 11:00:00,58.09,58.09,58.07,58.08,6500.0,41.1753,41.1753,41.1611,41.1682,6500.0
2009-12-24 11:05:00,58.08,58.08,58.06,58.06,1000.0,41.1682,41.1682,41.154,41.154,1000.0
2009-12-24 11:10:00,58.06,58.07,58.06,58.06,1000.0,41.154,41.1611,41.154,41.154,1000.0
2009-12-24 11:15:00,58.07,58.09,58.06,58.09,19700.0,41.1611,41.1753,41.154,41.1753,19700.0
2009-12-24 11:20:00,58.08,58.1,58.08,58.09,2900.0,41.1682,41.1823,41.1682,41.1753,2900.0
2009-12-24 11:25:00,58.09,58.09,58.07,58.07,9400.0,41.1753,41.1753,41.1611,41.1611,9400.0
2009-12-24 11:30:00,58.08,58.1,58.07,58.09,9300.0,41.1682,41.1823,41.1611,41.1753,9300.0
2009-12-24 11:35:00,58.1,58.1,58.09,58.1,3300.0,41.1823,41.1823,41.1753,41.1823,3300.0
2009-12-24 11:40:00,58.1,58.1,58.1,58.1,1400.0,41.1823,41.1823,41.1823,41.1823,1400.0
2009-12-24 11:45:00,58.1,58.12,58.09,58.11,11400.0,41.1823,41.1965,41.1753,41.1894,11400.0
2009-12-24 11:50:00,58.12,58.12,58.09,58.09,3900.0,41.1965,41.1965,41.1753,41.1753,3900.0
2009-12-24 11:55:00,58.09,58.1,58.09,58.1,5700.0,41.1753,41.1823,41.1753,41.1823,5700.0
2009-12-24 12:00:00,58.11,58.12,58.1,58.12,4800.0,41.1894,41.1965,41.1823,41.1965,4800.0
2009-12-24 12:05:00,58.11,58.11,58.09,58.11,4200.0,41.1894,41.1894,41.1753,41.1894,4200.0
2009-12-24 12:10:00,58.11,58.12,58.1,58.12,4800.0,41.1894,41.1965,41.1823,41.1965,4800.0
2009-12-24 12:15:00,58.12,58.12,58.11,58.11,900.0,41.1965,41.1965,41.1894,41.1894,900.0
2009-12-24 12:20:00,58.1,58.11,58.1,58.1,5300.0,41.1823,41.1894,41.1823,41.1823,5300.0
2009-12-24 12:25:00,58.1,58.11,58.09,58.11,16000.0,41.1823,41.1894,41.1753,41.1894,16000.0
2009-12-24 12:30:00,58.1,58.12,58.1,58.12,18400.0,41.1823,41.1965,41.1823,41.1965,18400.0
2009-12-24 12:35:00,58.12,58.14,58.12,58.13,4100.0,41.1965,41.2107,41.1965,41.2036,4100.0
2009-12-24 12:40:00,58.13,58.14,58.11,58.12,10300.0,41.2036,41.2107,41.1894,41.1965,10300.0
2009-12-24 12:45:00,58.11,58.13,58.11,58.12,14900.0,41.1894,41.2036,41.1894,41.1965,14900.0
2009-12-24 12:50:00,58.13,58.14,58.12,58.14,6100.0,41.2036,41.2107,41.1965,41.2107,6100.0
2009-12-24 12:55:00,58.14,58.19,58.13,58.18,35300.0,41.2107,41.2461,41.2036,41.239,35300.0
2009-12-28 09:30:00,58.25,58.4,58.25,58.33,13000.0,41.2887,41.395,41.2887,41.3454,13000.0
2009-12-28 09:35:00,58.33,58.38,58.33,58.36,9700.0,41.3454,41.3808,41.3454,41.3666,9700.0
2009-12-28 09:40:00,58.35,58.37,58.35,58.36,6700.0,41.3595,41.3737,41.3595,41.3666,6700.0
2009-12-28 09:45:00,58.33,58.36,58.33,58.35,12200.0,41.3454,41.3666,41.3454,41.3595,12200.0
2009-12-28 09:50:00,58.35,58.35,58.34,58.34,2300.0,41.3595,41.3595,41.3525,41.3525,2300.0
2009-12-28 09:55:00,58.33,58.33,58.3,58.31,3100.0,41.3454,41.3454,41.3241,41.3312,3100.0
2009-12-28 10:00:00,58.3,58.3,58.27,58.27,1100.0,41.3241,41.3241,41.3028,41.3028,1100.0
2009-12-28 10:05:00,58.31,58.31,58.29,58.3,1300.0,41.3312,41.3312,41.317,41.3241,1300.0
2009-12-28 10:10:00,58.3,58.3,58.22,58.22,5400.0,41.3241,41.3241,41.2674,41.2674,5400.0
2009-12-28 10:15:00,58.23,58.23,58.18,58.2,3400.0,41.2745,41.2745,41.239,41.2532,3400.0
2009-12-28 10:20:00,58.22,58.23,58.16,58.16,1500.0,41.2674,41.2745,41.2249,41.2249,1500.0
2009-12-28 10:25:00,58.15,58.2,58.15,58.2,13400.0,41.2178,41.2532,41.2178,41.2532,13400.0
2009-12-28 10:30:00,58.19,58.19,58.16,58.16,2000.0,41.2461,41.2461,41.2249,41.2249,2000.0
2009-12-28 10:35:00,58.16,58.17,58.14,58.15,12800.0,41.2249,41.232,41.2107,41.2178,12800.0
2009-12-28 10:40:00,58.13,58.16,58.12,58.14,13600.0,41.2036,41.2249,41.1965,41.2107,13600.0
2009-12-28 10:45:00,58.14,58.16,58.13,58.15,11200.0,41.2107,41.2249,41.2036,41.2178,11200.0
2009-12-28 10:50:00,58.15,58.16,58.14,58.14,8500.0,41.2178,41.2249,41.2107,41.2107,8500.0
2009-12-28 10:55:00,58.14,58.16,58.13,58.16,3200.0,41.2107,41.2249,41.2036,41.2249,3200.0
2009-12-28 11:00:00,58.16,58.16,58.14,58.16,9200.0,41.2249,41.2249,41.2107,41.2249,9200.0
2009-12-28 11:05:00,58.16,58.19,58.15,58.19,9000.0,41.2249,41.2461,41.2178,41.2461,9000.0
2009-12-28 11:10:00,58.19,58.19,58.16,58.17,7600.0,41.2461,41.2461,41.2249,41.232,7600.0
2009-12-28 11:15:00,58.18,58.18,58.17,58.18,2100.0,41.239,41.239,41.232,41.239,2100.0
2009-12-28 11:20:00,58.18,58.18,58.16,58.18,3100.0,41.239,41.239,41.2249,41.239,3100.0
2009-12-28 11:25:00,58.18,58.18,58.15,58.17,4300.0,41.239,41.239,41.2178,41.232,4300.0
2009-12-28 11:30:00,58.17,58.18,58.16,58.17,32700.0,41.232,41.239,41.2249,41.232,32700.0
2009-12-28 11:35:00,58.17,58.19,58.17,58.19,8800.0,41.232,41.2461,41.232,41.2461,8800.0
2009-12-28 11:40:00,58.19,58.2,58.18,58.19,8400.0,41.2461,41.2532,41.239,41.2461,8400.0
2009-12-28 11:45:00,58.19,58.2,58.19,58.19,2500.0,41.2461,41.2532,41.2461,41.2461,2500.0
2009-12-28 11:50:00,58.18,58.2,58.18,58.19,5000.0,41.239,41.2532,41.239,41.2461,5000.0
2009-12-28 11:55:00,58.17,58.17,58.14,58.16,3500.0,41.232,41.232,41.2107,41.2249,3500.0
2009-12-28 12:00:00,58.17,58.18,58.15,58.15,5700.0,41.232,41.239,41.2178,41.2178,5700.0
2009-12-28 12:05:00,58.14,58.16,58.14,58.16,5700.0,41.2107,41.2249,41.2107,41.2249,5700.0
2009-12-28 12:10:00,58.15,58.16,58.14,58.15,154900.0,41.2178,41.2249,41.2107,41.2178,154900.0
2009-12-28 12:15:00,58.16,58.17,58.15,58.17,6800.0,41.2249,41.232,41.2178,41.232,6800.0
2009-12-28 12:20:00,58.16,58.16,58.16,58.16,5900.0,41.2249,41.2249,41.2249,41.2249,5900.0
2009-12-28 12:25:00,58.16,58.16,58.14,58.15,2500.0,41.2249,41.2249,41.2107,41.2178,2500.0
2009-12-28 12:30:00,58.15,58.15,58.13,58.14,5400.0,41.2178,41.2178,41.2036,41.2107,5400.0
2009-12-28 12:35:00,58.13,58.13,58.13,58.13,2100.0,41.2036,41.2036,41.2036,41.2036,2100.0
2009-12-28 12:40:00,58.13,58.14,58.12,58.14,2200.0,41.2036,41.2107,41.1965,41.2107,2200.0
2009-12-28 12:45:00,58.14,58.15,58.14,58.15,500.0,41.2107,41.2178,41.2107,41.2178,500.0
2009-12-28 12:50:00,58.15,58.16,58.15,58.16,600.0,41.2178,41.2249,41.2178,41.2249,600.0
2009-12-28 12:55:00,58.16,58.17,58.15,58.16,13000.0,41.2249,41.232,41.2178,41.2249,13000.0
2009-12-28 13:00:00,58.17,58.17,58.15,58.15,1600.0,41.232,41.232,41.2178,41.2178,1600.0
2009-12-28 13:05:00,58.15,58.16,58.15,58.15,2000.0,41.2178,41.2249,41.2178,41.2178,2000.0
2009-12-28 13:10:00,58.16,58.17,58.16,58.17,5400.0,41.2249,41.232,41.2249,41.232,5400.0
2009-12-28 13:15:00,58.16,58.17,58.16,58.16,1300.0,41.2249,41.232,41.2249,41.2249,1300.0
2009-12-28 13:20:00,58.16,58.16,58.15,58.15,3800.0,41.2249,41.2249,41.2178,41.2178,3800.0
2009-12-28 13:25:00,58.15,58.18,58.14,58.18,6700.0,41.2178,41.239,41.2107,41.239,6700.0
2009-12-28 13:30:00,58.17,58.17,58.13,58.13,1700.0,41.232,41.232,41.2036,41.2036,1700.0
2009-12-28 13:35:00,58.13,58.15,58.1,58.1,4000.0,41.2036,41.2178,41.1823,41.1823,4000.0
2009-12-28 13:40:00,58.11,58.11,58.1,58.11,6500.0,41.1894,41.1894,41.1823,41.1894,6500.0
2009-12-28 13:45:00,58.11,58.11,58.1,58.1,1900.0,41.1894,41.1894,41.1823,41.1823,1900.0
2009-12-28 13:50:00,58.09,58.1,58.06,58.1,46800.0,41.1753,41.1823,41.154,41.1823,46800.0
2009-12-28 13:55:00,58.09,58.11,58.09,58.11,4100.0,41.1753,41.1894,41.1753,41.1894,4100.0
2009-12-28 14:00:00,58.12,58.13,58.08,58.08,12000.0,41.1965,41.2036,41.1682,41.1682,12000.0
2009-12-28 14:05:00,58.05,58.05,58.03,58.04,8400.0,41.1469,41.1469,41.1327,41.1398,8400.0
2009-12-28 14:10:00,58.01,58.01,57.98,58.01,3200.0,41.1185,41.1185,41.0973,41.1185,3200.0
2009-12-28 14:15:00,58.01,58.01,57.96,57.96,11600.0,41.1185,41.1185,41.0831,41.0831,11600.0
2009-12-28 14:20:00,57.97,57.97,57.94,57.95,6700.0,41.0902,41.0902,41.0689,41.076,6700.0
2009-12-28 14:25:00,57.96,57.97,57.95,57.97,13600.0,41.0831,41.0902,41.076,41.0902,13600.0
2009-12-28 14:30:00,57.97,57.99,57.96,57.99,9300.0,41.0902,41.1044,41.0831,41.1044,9300.0
2009-12-28 14:35:00,57.99,58.0,57.98,58.0,7600.0,41.1044,41.1115,41.0973,41.1115,7600.0
2009-12-28 14:40:00,57.99,57.99,57.96,57.96,6700.0,41.1044,41.1044,41.0831,41.0831,6700.0
2009-12-28 14:45:00,57.96,58.0,57.96,58.0,6500.0,41.0831,41.1115,41.0831,41.1115,6500.0
2009-12-28 14:50:00,58.0,58.03,57.99,58.02,18300.0,41.1115,41.1327,41.1044,41.1256,18300.0
2009-12-28 14:55:00,58.02,58.02,58.0,58.01,4800.0,41.1256,41.1256,41.1115,41.1185,4800.0
2009-12-28 15:00:00,58.01,58.02,58.0,58.0,4500.0,41.1185,41.1256,41.1115,41.1115,4500.0
2009-12-28 15:05:00,58.0,58.04,58.0,58.04,8000.0,41.1115,41.1398,41.1115,41.1398,8000.0
2009-12-28 15:10:00,58.04,58.05,58.04,58.04,2600.0,41.1398,41.1469,41.1398,41.1398,2600.0
2009-12-28 15:15:00,58.04,58.05,58.04,58.05,2500.0,41.1398,41.1469,41.1398,41.1469,2500.0
2009-12-28 15:20:00,58.05,58.05,58.03,58.04,10400.0,41.1469,41.1469,41.1327,41.1398,10400.0
2009-12-28 15:25:00,58.01,58.01,57.98,57.99,10400.0,41.1185,41.1185,41.0973,41.1044,10400.0
2009-12-28 15:30:00,58.01,58.02,58.0,58.01,7300.0,41.1185,41.1256,41.1115,41.1185,7300.0
2009-12-28 15:35:00,58.01,58.01,57.99,58.01,13700.0,41.1185,41.1185,41.1044,41.1185,13700.0
2009-12-28 15:40:00,58.02,58.05,58.0,58.05,26400.0,41.1256,41.1469,41.1115,41.1469,26400.0
2009-12-28 15:45:00,58.06,58.08,58.06,58.06,5700.0,41.154,41.1682,41.154,41.154,5700.0
2009-12-28 15:50:00,58.07,58.11,58.04,58.11,28700.0,41.1611,41.1894,41.1398,41.1894,28700.0
2009-12-28 15:55:00,58.11,58.18,58.11,58.18,45200.0,41.1894,41.239,41.1894,41.239,45200.0
2009-12-29 09:30:00,58.36,58.36,58.23,58.31,19700.0,41.3666,41.3666,41.2745,41.3312,19700.0
2009-12-29 09:35:00,58.3,58.3,58.2,58.2,5500.0,41.3241,41.3241,41.2532,41.2532,5500.0
2009-12-29 09:40:00,58.21,58.23,58.19,58.21,15200.0,41.2603,41.2745,41.2461,41.2603,15200.0
2009-12-29 09:45:00,58.21,58.25,58.21,58.22,7400.0,41.2603,41.2887,41.2603,41.2674,7400.0
2009-12-29 09:50:00,58.22,58.23,58.21,58.23,3800.0,41.2674,41.2745,41.2603,41.2745,3800.0
2009-12-29 09:55:00,58.23,58.25,58.2,58.23,4900.0,41.2745,41.2887,41.2532,41.2745,4900.0
2009-12-29 10:00:00,58.22,58.23,58.18,58.19,13100.0,41.2674,41.2745,41.239,41.2461,13100.0
2009-12-29 10:05:00,58.17,58.2,58.16,58.19,5900.0,41.232,41.2532,41.2249,41.2461,5900.0
2009-12-29 10:10:00,58.2,58.26,58.2,58.25,24400.0,41.2532,41.2958,41.2532,41.2887,24400.0
2009-12-29 10:15:00,58.25,58.27,58.24,58.26,32700.0,41.2887,41.3028,41.2816,41.2958,32700.0
2009-12-29 10:20:00,58.25,58.28,58.25,58.27,2800.0,41.2887,41.3099,41.2887,41.3028,2800.0
2009-12-29 10:25:00,58.25,58.29,58.25,58.29,27200.0,41.2887,41.317,41.2887,41.317,27200.0
2009-12-29 10:30:00,58.29,58.29,58.26,58.28,13900.0,41.317,41.317,41.2958,41.3099,13900.0
2009-12-29 10:35:00,58.28,58.28,58.23,58.23,13100.0,41.3099,41.3099,41.2745,41.2745,13100.0
2009-12-29 10:40:00,58.23,58.24,58.22,58.22,17100.0,41.2745,41.2816,41.2674,41.2674,17100.0
2009-12-29 10:45:00,58.22,58.23,58.21,58.21,2500.0,41.2674,41.2745,41.2603,41.2603,2500.0
2009-12-29 10:50:00,58.2,58.21,58.18,58.18,9200.0,41.2532,41.2603,41.239,41.239,9200.0
2009-12-29 10:55:00,58.19,58.19,58.17,58.18,16700.0,41.2461,41.2461,41.232,41.239,16700.0
2009-12-29 11:00:00,58.19,58.19,58.17,58.18,2900.0,41.2461,41.2461,41.232,41.239,2900.0
2009-12-29 11:05:00,58.18,58.19,58.16,58.16,10800.0,41.239,41.2461,41.2249,41.2249,10800.0
2009-12-29 11:10:00,58.16,58.16,58.13,58.13,3400.0,41.2249,41.2249,41.2036,41.2036,3400.0
2009-12-29 11:15:00,58.14,58.14,58.11,58.11,8300.0,41.2107,41.2107,41.1894,41.1894,8300.0
2009-12-29 11:20:00,58.13,58.13,58.11,58.12,19800.0,41.2036,41.2036,41.1894,41.1965,19800.0
2009-12-29 11:25:00,58.11,58.11,58.08,58.08,3100.0,41.1894,41.1894,41.1682,41.1682,3100.0
2009-12-29 11:30:00,58.07,58.12,58.06,58.12,6500.0,41.1611,41.1965,41.154,41.1965,6500.0
2009-12-29 11:35:00,58.13,58.13,58.1,58.12,9800.0,41.2036,41.2036,41.1823,41.1965,9800.0
2009-12-29 11:40:00,58.12,58.12,58.11,58.11,800.0,41.1965,41.1965,41.1894,41.1894,800.0
2009-12-29 11:45:00,58.12,58.13,58.11,58.13,3500.0,41.1965,41.2036,41.1894,41.2036,3500.0
2009-12-29 11:50:00,58.13,58.13,58.11,58.12,6100.0,41.2036,41.2036,41.1894,41.1965,6100.0
2009-12-29 11:55:00,58.13,58.13,58.1,58.12,11600.0,41.2036,41.2036,41.1823,41.1965,11600.0
2009-12-29 12:00:00,58.13,58.14,58.11,58.12,19800.0,41.2036,41.2107,41.1894,41.1965,19800.0
2009-12-29 12:05:00,58.11,58.13,58.11,58.11,13400.0,41.1894,41.2036,41.1894,41.1894,13400.0
2009-12-29 12:10:00,58.11,58.12,58.11,58.12,2400.0,41.1894,41.1965,41.1894,41.1965,2400.0
2009-12-29 12:15:00,58.11,58.12,58.1,58.1,12500.0,41.1894,41.1965,41.1823,41.1823,12500.0
2009-12-29 12:20:00,58.1,58.1,58.05,58.09,29500.0,41.1823,41.1823,41.1469,41.1753,29500.0
2009-12-29 12:25:00,58.09,58.09,58.06,58.07,7700.0,41.1753,41.1753,41.154,41.1611,7700.0
2009-12-29 12:30:00,58.06,58.08,58.05,58.07,3000.0,41.154,41.1682,41.1469,41.1611,3000.0
2009-12-29 12:35:00,58.07,58.08,58.07,58.07,1200.0,41.1611,41.1682,41.1611,41.1611,1200.0
2009-12-29 12:40:00,58.08,58.08,58.07,58.08,7400.0,41.1682,41.1682,41.1611,41.1682,7400.0
2009-12-29 12:45:00,58.13,58.13,58.11,58.13,9700.0,41.2036,41.2036,41.1894,41.2036,9700.0
2009-12-29 12:50:00,58.12,58.13,58.11,58.12,6000.0,41.1965,41.2036,41.1894,41.1965,6000.0
2009-12-29 12:55:00,58.11,58.11,58.09,58.09,4100.0,41.1894,41.1894,41.1753,41.1753,4100.0
2009-12-29 13:00:00,58.09,58.1,58.06,58.1,11500.0,41.1753,41.1823,41.154,41.1823,11500.0
2009-12-29 13:05:00,58.09,58.1,58.08,58.09,2300.0,41.1753,41.1823,41.1682,41.1753,2300.0
2009-12-29 13:10:00,58.1,58.11,58.09,58.11,3700.0,41.1823,41.1894,41.1753,41.1894,3700.0
2009-12-29 13:15:00,58.11,58.11,58.1,58.1,4700.0,41.1894,41.1894,41.1823,41.1823,4700.0
2009-12-29 13:20:00,58.1,58.11,58.1,58.11,2600.0,41.1823,41.1894,41.1823,41.1894,2600.0
2009-12-29 13:25:00,58.11,58.12,58.1,58.12,2800.0,41.1894,41.1965,41.1823,41.1965,2800.0
2009-12-29 13:30:00,58.11,58.12,58.09,58.12,5400.0,41.1894,41.1965,41.1753,41.1965,5400.0
2009-12-29 13:35:00,58.11,58.14,58.11,58.14,1400.0,41.1894,41.2107,41.1894,41.2107,1400.0
2009-12-29 13:40:00,58.14,58.16,58.14,58.15,9400.0,41.2107,41.2249,41.2107,41.2178,9400.0
2009-12-29 13:45:00,58.16,58.17,58.15,58.15,9700.0,41.2249,41.232,41.2178,41.2178,9700.0
2009-12-29 13:50:00,58.17,58.17,58.15,58.16,15900.0,41.232,41.232,41.2178,41.2249,15900.0
2009-12-29 13:55:00,58.15,58.16,58.15,58.15,4400.0,41.2178,41.2249,41.2178,41.2178,4400.0
2009-12-29 14:00:00,58.15,58.16,58.13,58.14,12900.0,41.2178,41.2249,41.2036,41.2107,12900.0
2009-12-29 14:05:00,58.13,58.15,58.13,58.13,7100.0,41.2036,41.2178,41.2036,41.2036,7100.0
2009-12-29 14:10:00,58.14,58.14,58.13,58.13,3500.0,41.2107,41.2107,41.2036,41.2036,3500.0
2009-12-29 14:15:00,58.13,58.14,58.13,58.13,5700.0,41.2036,41.2107,41.2036,41.2036,5700.0
2009-12-29 14:20:00,58.14,58.14,58.12,58.13,5500.0,41.2107,41.2107,41.1965,41.2036,5500.0
2009-12-29 14:25:00,58.14,58.14,58.11,58.13,13600.0,41.2107,41.2107,41.1894,41.2036,13600.0
2009-12-29 14:30:00,58.12,58.13,58.12,58.12,8000.0,41.1965,41.2036,41.1965,41.1965,8000.0
2009-12-29 14:35:00,58.12,58.12,58.11,58.12,9300.0,41.1965,41.1965,41.1894,41.1965,9300.0
2009-12-29 14:40:00,58.13,58.14,58.12,58.14,8900.0,41.2036,41.2107,41.1965,41.2107,8900.0
2009-12-29 14:45:00,58.14,58.14,58.11,58.13,14900.0,41.2107,41.2107,41.1894,41.2036,14900.0
2009-12-29 14:50:00,58.14,58.14,58.09,58.12,34700.0,41.2107,41.2107,41.1753,41.1965,34700.0
2009-12-29 14:55:00,58.12,58.12,58.11,58.11,19300.0,41.1965,41.1965,41.1894,41.1894,19300.0
2009-12-29 15:00:00,58.11,58.16,58.1,58.14,7300.0,41.1894,41.2249,41.1823,41.2107,7300.0
2009-12-29 15:05:00,58.14,58.15,58.12,58.14,12600.0,41.2107,41.2178,41.1965,41.2107,12600.0
2009-12-29 15:10:00,58.13,58.14,58.12,58.13,29300.0,41.2036,41.2107,41.1965,41.2036,29300.0
2009-12-29 15:15:00,58.12,58.17,58.12,58.17,16100.0,41.1965,41.232,41.1965,41.232,16100.0
2009-12-29 15:20:00,58.17,58.17,58.13,58.16,10500.0,41.232,41.232,41.2036,41.2249,10500.0
2009-12-29 15:25:00,58.16,58.18,58.16,58.17,6600.0,41.2249,41.239,41.2249,41.232,6600.0
2009-12-29 15:30:00,58.17,58.17,58.14,58.14,7100.0,41.232,41.232,41.2107,41.2107,7100.0
2009-12-29 15:35:00,58.14,58.14,58.12,58.14,9300.0,41.2107,41.2107,41.1965,41.2107,9300.0
2009-12-29 15:40:00,58.13,58.13,58.1,58.11,13700.0,41.2036,41.2036,41.1823,41.1894,13700.0
2009-12-29 15:45:00,58.1,58.11,58.09,58.09,99300.0,41.1823,41.1894,41.1753,41.1753,99300.0
2009-12-29 15:50:00,58.09,58.1,58.06,58.07,50000.0,41.1753,41.1823,41.154,41.1611,50000.0
2009-12-29 15:55:00,58.06,58.08,58.02,58.02,23400.0,41.154,41.1682,41.1256,41.1256,23400.0
2009-12-30 09:30:00,57.85,57.9,57.81,57.81,20900.0,41.0051,41.0406,40.9768,40.9768,20900.0
2009-12-30 09:35:00,57.8,57.83,57.78,57.83,3600.0,40.9697,40.991,40.9555,40.991,3600.0
2009-12-30 09:40:00,57.88,57.98,57.84,57.9,27700.0,41.0264,41.0973,40.998,41.0406,27700.0
2009-12-30 09:45:00,57.91,57.97,57.89,57.89,11200.0,41.0477,41.0902,41.0335,41.0335,11200.0
2009-12-30 09:50:00,57.92,57.96,57.92,57.96,3700.0,41.0548,41.0831,41.0548,41.0831,3700.0
2009-12-30 09:55:00,57.99,58.02,57.99,57.99,3300.0,41.1044,41.1256,41.1044,41.1044,3300.0
2009-12-30 10:00:00,58.0,58.02,57.98,58.01,7600.0,41.1115,41.1256,41.0973,41.1185,7600.0
2009-12-30 10:05:00,58.02,58.03,58.0,58.0,3200.0,41.1256,41.1327,41.1115,41.1115,3200.0
2009-12-30 10:10:00,57.99,57.99,57.94,57.94,1700.0,41.1044,41.1044,41.0689,41.0689,1700.0
2009-12-30 10:15:00,57.94,57.97,57.94,57.95,5100.0,41.0689,41.0902,41.0689,41.076,5100.0
2009-12-30 10:20:00,57.95,57.95,57.92,57.93,3100.0,41.076,41.076,41.0548,41.0618,3100.0
2009-12-30 10:25:00,57.93,57.95,57.93,57.95,4100.0,41.0618,41.076,41.0618,41.076,4100.0
2009-12-30 10:30:00,57.94,57.96,57.9,57.91,12400.0,41.0689,41.0831,41.0406,41.0477,12400.0
2009-12-30 10:35:00,57.92,57.92,57.84,57.84,8800.0,41.0548,41.0548,40.998,40.998,8800.0
2009-12-30 10:40:00,57.83,57.86,57.81,57.84,12000.0,40.991,41.0122,40.9768,40.998,12000.0
2009-12-30 10:45:00,57.85,57.87,57.84,57.84,2900.0,41.0051,41.0193,40.998,40.998,2900.0
2009-12-30 10:50:00,57.84,57.87,57.83,57.86,9700.0,40.998,41.0193,40.991,41.0122,9700.0
2009-12-30 10:55:00,57.87,57.87,57.85,57.86,1100.0,41.0193,41.0193,41.0051,41.0122,1100.0
2009-12-30 11:00:00,57.87,57.89,57.85,57.88,15600.0,41.0193,41.0335,41.0051,41.0264,15600.0
2009-12-30 11:05:00,57.89,57.89,57.86,57.87,14200.0,41.0335,41.0335,41.0122,41.0193,14200.0
2009-12-30 11:10:00,57.87,57.92,57.87,57.91,3500.0,41.0193,41.0548,41.0193,41.0477,3500.0
2009-12-30 11:15:00,57.92,57.92,57.85,57.85,14200.0,41.0548,41.0548,41.0051,41.0051,14200.0
2009-12-30 11:20:00,57.85,57.87,57.84,57.85,3300.0,41.0051,41.0193,40.998,41.0051,3300.0
2009-12-30 11:25:00,57.84,57.84,57.8,57.81,4200.0,40.998,40.998,40.9697,40.9768,4200.0
2009-12-30 11:30:00,57.81,57.82,57.78,57.82,9100.0,40.9768,40.9839,40.9555,40.9839,9100.0
2009-12-30 11:35:00,57.83,57.84,57.82,57.84,12000.0,40.991,40.998,40.9839,40.998,12000.0
2009-12-30 11:40:00,57.84,57.85,57.83,57.83,1900.0,40.998,41.0051,40.991,40.991,1900.0
2009-12-30 11:45:00,57.84,57.9,57.83,57.9,64400.0,40.998,41.0406,40.991,41.0406,64400.0
2009-12-30 11:50:00,57.91,57.96,57.91,57.95,22700.0,41.0477,41.0831,41.0477,41.076,22700.0
2009-12-30 11:55:00,57.94,57.95,57.92,57.93,4000.0,41.0689,41.076,41.0548,41.0618,4000.0
2009-12-30 12:00:00,57.95,57.97,57.95,57.97,4900.0,41.076,41.0902,41.076,41.0902,4900.0
2009-12-30 12:05:00,57.98,57.98,57.96,57.98,4900.0,41.0973,41.0973,41.0831,41.0973,4900.0
2009-12-30 12:10:00,57.97,57.98,57.96,57.96,3500.0,41.0902,41.0973,41.0831,41.0831,3500.0
2009-12-30 12:15:00,57.96,57.97,57.95,57.95,1300.0,41.0831,41.0902,41.076,41.076,1300.0
2009-12-30 12:20:00,57.95,57.96,57.95,57.95,2100.0,41.076,41.0831,41.076,41.076,2100.0
2009-12-30 12:25:00,57.97,57.97,57.95,57.96,2200.0,41.0902,41.0902,41.076,41.0831,2200.0
2009-12-30 12:30:00,57.96,57.96,57.94,57.94,3100.0,41.0831,41.0831,41.0689,41.0689,3100.0
2009-12-30 12:35:00,57.94,57.94,57.92,57.92,8300.0,41.0689,41.0689,41.0548,41.0548,8300.0
2009-12-30 12:40:00,57.9,57.9,57.86,57.87,5300.0,41.0406,41.0406,41.0122,41.0193,5300.0
2009-12-30 12:45:00,57.87,57.88,57.87,57.87,1700.0,41.0193,41.0264,41.0193,41.0193,1700.0
2009-12-30 12:50:00,57.87,57.88,57.86,57.88,8800.0,41.0193,41.0264,41.0122,41.0264,8800.0
2009-12-30 12:55:00,57.89,57.9,57.87,57.87,4900.0,41.0335,41.0406,41.0193,41.0193,4900.0
2009-12-30 13:00:00,57.88,57.92,57.88,57.92,6200.0,41.0264,41.0548,41.0264,41.0548,6200.0
2009-12-30 13:05:00,57.91,57.92,57.88,57.88,14200.0,41.0477,41.0548,41.0264,41.0264,14200.0
2009-12-30 13:10:00,57.87,57.88,57.84,57.86,12300.0,41.0193,41.0264,40.998,41.0122,12300.0
2009-12-30 13:15:00,57.85,57.86,57.85,57.86,4900.0,41.0051,41.0122,41.0051,41.0122,4900.0
2009-12-30 13:20:00,57.86,57.87,57.86,57.86,3000.0,41.0122,41.0193,41.0122,41.0122,3000.0
2009-12-30 13:25:00,57.87,57.87,57.84,57.85,21800.0,41.0193,41.0193,40.998,41.0051,21800.0
2009-12-30 13:30:00,57.84,57.84,57.82,57.83,4700.0,40.998,40.998,40.9839,40.991,4700.0
2009-12-30 13:35:00,57.82,57.83,57.82,57.83,4500.0,40.9839,40.991,40.9839,40.991,4500.0
2009-12-30 13:40:00,57.83,57.87,57.83,57.87,3800.0,40.991,41.0193,40.991,41.0193,3800.0
2009-12-30 13:45:00,57.87,57.87,57.86,57.86,2200.0,41.0193,41.0193,41.0122,41.0122,2200.0
2009-12-30 13:50:00,57.86,57.88,57.86,57.86,6200.0,41.0122,41.0264,41.0122,41.0122,6200.0
2009-12-30 13:55:00,57.87,57.87,57.85,57.85,2200.0,41.0193,41.0193,41.0051,41.0051,2200.0
2009-12-30 14:00:00,57.86,57.86,57.85,57.85,9900.0,41.0122,41.0122,41.0051,41.0051,9900.0
2009-12-30 14:05:00,57.84,57.88,57.84,57.88,19800.0,40.998,41.0264,40.998,41.0264,19800.0
2009-12-30 14:10:00,57.88,57.88,57.87,57.88,8100.0,41.0264,41.0264,41.0193,41.0264,8100.0
2009-12-30 14:15:00,57.87,57.88,57.86,57.86,16600.0,41.0193,41.0264,41.0122,41.0122,16600.0
2009-12-30 14:20:00,57.86,57.88,57.85,57.88,10200.0,41.0122,41.0264,41.0051,41.0264,10200.0
2009-12-30 14:25:00,57.88,57.88,57.85,57.87,11400.0,41.0264,41.0264,41.0051,41.0193,11400.0
2009-12-30 14:30:00,57.87,57.88,57.86,57.88,21300.0,41.0193,41.0264,41.0122,41.0264,21300.0
2009-12-30 14:35:00,57.88,57.91,57.88,57.9,11800.0,41.0264,41.0477,41.0264,41.0406,11800.0
2009-12-30 14:40:00,57.91,57.91,57.89,57.9,8000.0,41.0477,41.0477,41.0335,41.0406,8000.0
2009-12-30 14:45:00,57.9,57.92,57.88,57.92,10300.0,41.0406,41.0548,41.0264,41.0548,10300.0
2009-12-30 14:50:00,57.92,57.95,57.92,57.94,11400.0,41.0548,41.076,41.0548,41.0689,11400.0
2009-12-30 14:55:00,57.94,57.95,57.94,57.94,4500.0,41.0689,41.076,41.0689,41.0689,4500.0
2009-12-30 15:00:00,57.94,57.94,57.87,57.91,20400.0,41.0689,41.0689,41.0193,41.0477,20400.0
2009-12-30 15:05:00,57.9,57.91,57.9,57.9,18400.0,41.0406,41.0477,41.0406,41.0406,18400.0
2009-12-30 15:10:00,57.9,57.92,57.88,57.92,18700.0,41.0406,41.0548,41.0264,41.0548,18700.0
2009-12-30 15:15:00,57.91,57.91,57.88,57.88,4500.0,41.0477,41.0477,41.0264,41.0264,4500.0
2009-12-30 15:20:00,57.89,57.92,57.89,57.91,8200.0,41.0335,41.0548,41.0335,41.0477,8200.0
2009-12-30 15:25:00,57.91,57.92,57.9,57.91,14200.0,41.0477,41.0548,41.0406,41.0477,14200.0
2009-12-30 15:30:00,57.92,57.96,57.91,57.95,10300.0,41.0548,41.0831,41.0477,41.076,10300.0
2009-12-30 15:35:00,57.95,57.96,57.92,57.93,22000.0,41.076,41.0831,41.0548,41.0618,22000.0
2009-12-30 15:40:00,57.94,57.96,57.93,57.95,25200.0,41.0689,41.0831,41.0618,41.076,25200.0
2009-12-30 15:45:00,57.94,57.99,57.94,57.99,14100.0,41.0689,41.1044,41.0689,41.1044,14100.0
2009-12-30 15:50:00,57.98,57.99,57.97,57.98,18800.0,41.0973,41.1044,41.0902,41.0973,18800.0
2009-12-30 15:55:00,57.98,58.02,57.98,57.98,34100.0,41.0973,41.1256,41.0973,41.0973,34100.0
2009-12-31 09:30:00,58.1,58.13,58.02,58.08,37800.0,41.1823,41.2036,41.1256,41.1682,37800.0
2009-12-31 09:35:00,58.07,58.1,58.06,58.07,10800.0,41.1611,41.1823,41.154,41.1611,10800.0
2009-12-31 09:40:00,58.06,58.06,58.03,58.05,10900.0,41.154,41.154,41.1327,41.1469,10900.0
2009-12-31 09:45:00,58.04,58.07,58.04,58.06,15600.0,41.1398,41.1611,41.1398,41.154,15600.0
2009-12-31 09:50:00,58.08,58.12,58.08,58.1,19200.0,41.1682,41.1965,41.1682,41.1823,19200.0
2009-12-31 09:55:00,58.1,58.1,58.06,58.07,20600.0,41.1823,41.1823,41.154,41.1611,20600.0
2009-12-31 10:00:00,58.06,58.06,58.03,58.03,24500.0,41.154,41.154,41.1327,41.1327,24500.0
2009-12-31 10:05:00,58.02,58.04,57.98,58.03,18200.0,41.1256,41.1398,41.0973,41.1327,18200.0
2009-12-31 10:10:00,58.03,58.03,57.95,57.99,11200.0,41.1327,41.1327,41.076,41.1044,11200.0
2009-12-31 10:15:00,57.97,58.01,57.97,57.98,5700.0,41.0902,41.1185,41.0902,41.0973,5700.0
2009-12-31 10:20:00,57.98,57.98,57.97,57.98,6500.0,41.0973,41.0973,41.0902,41.0973,6500.0
2009-12-31 10:25:00,57.99,57.99,57.96,57.97,7400.0,41.1044,41.1044,41.0831,41.0902,7400.0
2009-12-31 10:30:00,57.96,57.96,57.92,57.92,10900.0,41.0831,41.0831,41.0548,41.0548,10900.0
2009-12-31 10:35:00,57.91,57.91,57.88,57.88,11200.0,41.0477,41.0477,41.0264,41.0264,11200.0
2009-12-31 10:40:00,57.88,57.91,57.87,57.91,4800.0,41.0264,41.0477,41.0193,41.0477,4800.0
2009-12-31 10:45:00,57.94,57.94,57.91,57.94,3800.0,41.0689,41.0689,41.0477,41.0689,3800.0
2009-12-31 10:50:00,57.94,57.94,57.93,57.93,3700.0,41.0689,41.0689,41.0618,41.0618,3700.0
2009-12-31 10:55:00,57.94,57.94,57.93,57.93,15100.0,41.0689,41.0689,41.0618,41.0618,15100.0
2009-12-31 11:00:00,57.93,57.94,57.9,57.9,22200.0,41.0618,41.0689,41.0406,41.0406,22200.0
2009-12-31 11:05:00,57.91,57.91,57.83,57.83,13900.0,41.0477,41.0477,40.991,40.991,13900.0
2009-12-31 11:10:00,57.84,57.86,57.82,57.82,24400.0,40.998,41.0122,40.9839,40.9839,24400.0
2009-12-31 11:15:00,57.81,57.83,57.8,57.81,13900.0,40.9768,40.991,40.9697,40.9768,13900.0
2009-12-31 11:20:00,57.82,57.85,57.81,57.84,11000.0,40.9839,41.0051,40.9768,40.998,11000.0
2009-12-31 11:25:00,57.84,57.86,57.83,57.83,8300.0,40.998,41.0122,40.991,40.991,8300.0
2009-12-31 11:30:00,57.84,57.84,57.81,57.81,5300.0,40.998,40.998,40.9768,40.9768,5300.0
2009-12-31 11:35:00,57.81,57.84,57.81,57.83,32900.0,40.9768,40.998,40.9768,40.991,32900.0
2009-12-31 11:40:00,57.83,57.85,57.83,57.84,8900.0,40.991,41.0051,40.991,40.998,8900.0
2009-12-31 11:45:00,57.85,57.87,57.85,57.87,3700.0,41.0051,41.0193,41.0051,41.0193,3700.0
2009-12-31 11:50:00,57.87,57.89,57.87,57.88,11200.0,41.0193,41.0335,41.0193,41.0264,11200.0
2009-12-31 11:55:00,57.87,57.87,57.84,57.84,3600.0,41.0193,41.0193,40.998,40.998,3600.0
2009-12-31 12:00:00,57.85,57.86,57.83,57.85,45500.0,41.0051,41.0122,40.991,41.0051,45500.0
2009-12-31 12:05:00,57.85,57.88,57.85,57.88,22900.0,41.0051,41.0264,41.0051,41.0264,22900.0
2009-12-31 12:10:00,57.88,57.88,57.85,57.85,12700.0,41.0264,41.0264,41.0051,41.0051,12700.0
2009-12-31 12:15:00,57.85,57.86,57.85,57.86,7700.0,41.0051,41.0122,41.0051,41.0122,7700.0
2009-12-31 12:20:00,57.85,57.86,57.84,57.86,12300.0,41.0051,41.0122,40.998,41.0122,12300.0
2009-12-31 12:25:00,57.87,57.87,57.84,57.84,1400.0,41.0193,41.0193,40.998,40.998,1400.0
2009-12-31 12:30:00,57.85,57.85,57.84,57.85,4400.0,41.0051,41.0051,40.998,41.0051,4400.0
2009-12-31 12:35:00,57.85,57.85,57.84,57.84,7000.0,41.0051,41.0051,40.998,40.998,7000.0
2009-12-31 12:40:00,57.84,57.86,57.84,57.85,5300.0,40.998,41.0122,40.998,41.0051,5300.0
2009-12-31 12:45:00,57.86,57.87,57.85,57.87,1700.0,41.0122,41.0193,41.0051,41.0193,1700.0
2009-12-31 12:50:00,57.88,57.89,57.87,57.88,4000.0,41.0264,41.0335,41.0193,41.0264,4000.0
2009-12-31 12:55:00,57.88,57.89,57.86,57.86,14500.0,41.0264,41.0335,41.0122,41.0122,14500.0
2009-12-31 13:00:00,57.85,57.87,57.85,57.85,2400.0,41.0051,41.0193,41.0051,41.0051,2400.0
2009-12-31 13:05:00,57.86,57.88,57.85,57.86,6300.0,41.0122,41.0264,41.0051,41.0122,6300.0
2009-12-31 13:10:00,57.84,57.84,57.84,57.84,2100.0,40.998,40.998,40.998,40.998,2100.0
2009-12-31 13:15:00,57.84,57.84,57.81,57.82,4300.0,40.998,40.998,40.9768,40.9839,4300.0
2009-12-31 13:20:00,57.83,57.84,57.82,57.84,2700.0,40.991,40.998,40.9839,40.998,2700.0
2009-12-31 13:25:00,57.85,57.86,57.85,57.86,6500.0,41.0051,41.0122,41.0051,41.0122,6500.0
2009-12-31 13:30:00,57.86,57.89,57.86,57.88,6300.0,41.0122,41.0335,41.0122,41.0264,6300.0
2009-12-31 13:35:00,57.88,57.89,57.87,57.89,4400.0,41.0264,41.0335,41.0193,41.0335,4400.0
2009-12-31 13:40:00,57.89,57.89,57.87,57.88,5900.0,41.0335,41.0335,41.0193,41.0264,5900.0
2009-12-31 13:45:00,57.87,57.9,57.86,57.88,207100.0,41.0193,41.0406,41.0122,41.0264,207100.0
2009-12-31 13:50:00,57.87,57.88,57.87,57.88,4000.0,41.0193,41.0264,41.0193,41.0264,4000.0
2009-12-31 13:55:00,57.87,57.87,57.87,57.87,1400.0,41.0193,41.0193,41.0193,41.0193,1400.0
2009-12-31 14:00:00,57.87,57.87,57.86,57.86,2200.0,41.0193,41.0193,41.0122,41.0122,2200.0
2009-12-31 14:05:00,57.86,57.87,57.85,57.87,9500.0,41.0122,41.0193,41.0051,41.0193,9500.0
2009-12-31 14:10:00,57.86,57.87,57.86,57.86,4200.0,41.0122,41.0193,41.0122,41.0122,4200.0
2009-12-31 14:15:00,57.86,57.87,57.85,57.85,20100.0,41.0122,41.0193,41.0051,41.0051,20100.0
2009-12-31 14:20:00,57.85,57.86,57.84,57.84,11200.0,41.0051,41.0122,40.998,40.998,11200.0
2009-12-31 14:25:00,57.84,57.85,57.83,57.84,11200.0,40.998,41.0051,40.991,40.998,11200.0
2009-12-31 14:30:00,57.84,57.85,57.83,57.84,22000.0,40.998,41.0051,40.991,40.998,22000.0
2009-12-31 14:35:00,57.84,57.85,57.84,57.85,15100.0,40.998,41.0051,40.998,41.0051,15100.0
2009-12-31 14:40:00,57.84,57.87,57.84,57.86,31500.0,40.998,41.0193,40.998,41.0122,31500.0
2009-12-31 14:45:00,57.86,57.86,57.85,57.85,10000.0,41.0122,41.0122,41.0051,41.0051,10000.0
2009-12-31 14:50:00,57.85,57.87,57.84,57.87,16400.0,41.0051,41.0193,40.998,41.0193,16400.0
2009-12-31 14:55:00,57.86,57.89,57.86,57.89,22300.0,41.0122,41.0335,41.0122,41.0335,22300.0
2009-12-31 15:00:00,57.89,57.91,57.87,57.87,41800.0,41.0335,41.0477,41.0193,41.0193,41800.0
2009-12-31 15:05:00,57.87,57.88,57.85,57.86,18000.0,41.0193,41.0264,41.0051,41.0122,18000.0
2009-12-31 15:10:00,57.85,57.86,57.84,57.85,21300.0,41.0051,41.0122,40.998,41.0051,21300.0
2009-12-31 15:15:00,57.86,57.88,57.85,57.88,6500.0,41.0122,41.0264,41.0051,41.0264,6500.0
2009-12-31 15:20:00,57.87,57.88,57.85,57.86,20200.0,41.0193,41.0264,41.0051,41.0122,20200.0
2009-12-31 15:25:00,57.85,57.87,57.84,57.87,5600.0,41.0051,41.0193,40.998,41.0193,5600.0
2009-12-31 15:30:00,57.88,57.88,57.84,57.84,36700.0,41.0264,41.0264,40.998,40.998,36700.0
2009-12-31 15:35:00,57.83,57.83,57.72,57.75,26400.0,40.991,40.991,40.913,40.9343,26400.0
2009-12-31 15:40:00,57.75,57.75,57.68,57.68,34900.0,40.9343,40.9343,40.8846,40.8846,34900.0
2009-12-31 15:45:00,57.68,57.69,57.56,57.57,59200.0,40.8846,40.8917,40.7996,40.8067,59200.0
2009-12-31 15:50:00,57.59,57.62,57.57,57.57,14600.0,40.8208,40.8421,40.8067,40.8067,14600.0
2009-12-31 15:55:00,57.57,57.57,57.38,57.4,93700.0,40.8067,40.8067,40.672,40.6862,93700.0
2010-01-04 09:30:00,57.99,58.06,57.91,58.01,60000.0,41.1044,41.154,41.0477,41.1185,60000.0
2010-01-04 09:35:00,58.03,58.17,58.03,58.15,41800.0,41.1327,41.232,41.1327,41.2178,41800.0
2010-01-04 09:40:00,58.15,58.19,58.15,58.18,21400.0,41.2178,41.2461,41.2178,41.239,21400.0
2010-01-04 09:45:00,58.18,58.29,58.18,58.29,24300.0,41.239,41.317,41.239,41.317,24300.0
2010-01-04 09:50:00,58.3,58.3,58.22,58.25,28800.0,41.3241,41.3241,41.2674,41.2887,28800.0
2010-01-04 09:55:00,58.23,58.24,58.2,58.24,42500.0,41.2745,41.2816,41.2532,41.2816,42500.0
2010-01-04 10:00:00,58.24,58.29,58.18,58.18,72700.0,41.2816,41.317,41.239,41.239,72700.0
2010-01-04 10:05:00,58.17,58.27,58.17,58.26,16100.0,41.232,41.3028,41.232,41.2958,16100.0
2010-01-04 10:10:00,58.27,58.27,58.22,58.26,7100.0,41.3028,41.3028,41.2674,41.2958,7100.0
2010-01-04 10:15:00,58.25,58.25,58.23,58.23,20700.0,41.2887,41.2887,41.2745,41.2745,20700.0
2010-01-04 10:20:00,58.24,58.26,58.22,58.25,15200.0,41.2816,41.2958,41.2674,41.2887,15200.0
2010-01-04 10:25:00,58.26,58.37,58.26,58.36,109000.0,41.2958,41.3737,41.2958,41.3666,109000.0
2010-01-04 10:30:00,58.38,58.39,58.37,58.38,17300.0,41.3808,41.3879,41.3737,41.3808,17300.0
2010-01-04 10:35:00,58.38,58.39,58.37,58.38,29100.0,41.3808,41.3879,41.3737,41.3808,29100.0
2010-01-04 10:40:00,58.38,58.41,58.38,58.4,17300.0,41.3808,41.4021,41.3808,41.395,17300.0
2010-01-04 10:45:00,58.42,58.42,58.38,58.41,21000.0,41.4092,41.4092,41.3808,41.4021,21000.0
2010-01-04 10:50:00,58.41,58.45,58.4,58.42,39800.0,41.4021,41.4304,41.395,41.4092,39800.0
2010-01-04 10:55:00,58.41,58.44,58.38,58.38,13300.0,41.4021,41.4233,41.3808,41.3808,13300.0
2010-01-04 11:00:00,58.38,58.43,58.38,58.4,223200.0,41.3808,41.4162,41.3808,41.395,223200.0
2010-01-04 11:05:00,58.4,58.42,58.38,58.41,31900.0,41.395,41.4092,41.3808,41.4021,31900.0
2010-01-04 11:10:00,58.41,58.42,58.4,58.4,21400.0,41.4021,41.4092,41.395,41.395,21400.0
2010-01-04 11:15:00,58.4,58.42,58.4,58.42,20400.0,41.395,41.4092,41.395,41.4092,20400.0
2010-01-04 11:20:00,58.41,58.48,58.4,58.48,58400.0,41.4021,41.4517,41.395,41.4517,58400.0
2010-01-04 11:25:00,58.48,58.48,58.43,58.45,16500.0,41.4517,41.4517,41.4162,41.4304,16500.0
2010-01-04 11:30:00,58.46,58.52,58.46,58.51,49500.0,41.4375,41.48,41.4375,41.473,49500.0
2010-01-04 11:35:00,58.5,58.52,58.48,58.49,65600.0,41.4659,41.48,41.4517,41.4588,65600.0
2010-01-04 11:40:00,58.49,58.54,58.48,58.53,28800.0,41.4588,41.4942,41.4517,41.4871,28800.0
2010-01-04 11:45:00,58.53,58.53,58.49,58.51,40700.0,41.4871,41.4871,41.4588,41.473,40700.0
2010-01-04 11:50:00,58.51,58.54,58.5,58.54,27800.0,41.473,41.4942,41.4659,41.4942,27800.0
2010-01-04 11:55:00,58.53,58.55,58.5,58.51,127200.0,41.4871,41.5013,41.4659,41.473,127200.0
2010-01-04 12:00:00,58.51,58.52,58.49,58.5,21800.0,41.473,41.48,41.4588,41.4659,21800.0
2010-01-04 12:05:00,58.49,58.53,58.49,58.51,14600.0,41.4588,41.4871,41.4588,41.473,14600.0
2010-01-04 12:10:00,58.5,58.51,58.49,58.5,9200.0,41.4659,41.473,41.4588,41.4659,9200.0
2010-01-04 12:15:00,58.5,58.51,58.48,58.49,5600.0,41.4659,41.473,41.4517,41.4588,5600.0
2010-01-04 12:20:00,58.49,58.52,58.49,58.51,20900.0,41.4588,41.48,41.4588,41.473,20900.0
2010-01-04 12:25:00,58.51,58.53,58.5,58.52,19700.0,41.473,41.4871,41.4659,41.48,19700.0
2010-01-04 12:30:00,58.52,58.53,58.52,58.53,10300.0,41.48,41.4871,41.48,41.4871,10300.0
2010-01-04 12:35:00,58.53,58.54,58.52,58.52,21500.0,41.4871,41.4942,41.48,41.48,21500.0
2010-01-04 12:40:00,58.52,58.54,58.51,58.53,11800.0,41.48,41.4942,41.473,41.4871,11800.0
2010-01-04 12:45:00,58.53,58.54,58.51,58.52,13200.0,41.4871,41.4942,41.473,41.48,13200.0
2010-01-04 12:50:00,58.52,58.53,58.51,58.52,16500.0,41.48,41.4871,41.473,41.48,16500.0
2010-01-04 12:55:00,58.52,58.52,58.5,58.52,4500.0,41.48,41.48,41.4659,41.48,4500.0
2010-01-04 13:00:00,58.52,58.52,58.5,58.5,5900.0,41.48,41.48,41.4659,41.4659,5900.0
2010-01-04 13:05:00,58.51,58.53,58.5,58.51,5200.0,41.473,41.4871,41.4659,41.473,5200.0
2010-01-04 13:10:00,58.51,58.53,58.5,58.51,11600.0,41.473,41.4871,41.4659,41.473,11600.0
2010-01-04 13:15:00,58.51,58.53,58.51,58.52,14000.0,41.473,41.4871,41.473,41.48,14000.0
2010-01-04 13:20:00,58.53,58.55,58.52,58.55,6900.0,41.4871,41.5013,41.48,41.5013,6900.0
2010-01-04 13:25:00,58.55,58.56,58.53,58.55,4700.0,41.5013,41.5084,41.4871,41.5013,4700.0
2010-01-04 13:30:00,58.56,58.56,58.54,58.54,2100.0,41.5084,41.5084,41.4942,41.4942,2100.0
2010-01-04 13:35:00,58.54,58.54,58.52,58.52,1700.0,41.4942,41.4942,41.48,41.48,1700.0
2010-01-04 13:40:00,58.53,58.53,58.52,58.52,1200.0,41.4871,41.4871,41.48,41.48,1200.0
2010-01-04 13:45:00,58.51,58.52,58.5,58.5,4800.0,41.473,41.48,41.4659,41.4659,4800.0
2010-01-04 13:50:00,58.51,58.51,58.45,58.46,8400.0,41.473,41.473,41.4304,41.4375,8400.0
2010-01-04 13:55:00,58.47,58.47,58.44,58.45,6500.0,41.4446,41.4446,41.4233,41.4304,6500.0
2010-01-04 14:00:00,58.46,58.47,58.45,58.47,12300.0,41.4375,41.4446,41.4304,41.4446,12300.0
2010-01-04 14:05:00,58.47,58.47,58.45,58.45,13600.0,41.4446,41.4446,41.4304,41.4304,13600.0
2010-01-04 14:10:00,58.45,58.46,58.45,58.46,5900.0,41.4304,41.4375,41.4304,41.4375,5900.0
2010-01-04 14:15:00,58.46,58.47,58.44,58.45,15900.0,41.4375,41.4446,41.4233,41.4304,15900.0
2010-01-04 14:20:00,58.46,58.46,58.42,58.43,218000.0,41.4375,41.4375,41.4092,41.4162,218000.0
2010-01-04 14:25:00,58.42,58.45,58.41,58.45,28700.0,41.4092,41.4304,41.4021,41.4304,28700.0
2010-01-04 14:30:00,58.45,58.49,58.45,58.48,25800.0,41.4304,41.4588,41.4304,41.4517,25800.0
2010-01-04 14:35:00,58.49,58.49,58.46,58.47,16400.0,41.4588,41.4588,41.4375,41.4446,16400.0
2010-01-04 14:40:00,58.48,58.53,58.48,58.53,40200.0,41.4517,41.4871,41.4517,41.4871,40200.0
2010-01-04 14:45:00,58.53,58.55,58.52,58.54,20700.0,41.4871,41.5013,41.48,41.4942,20700.0
2010-01-04 14:50:00,58.55,58.55,58.52,58.53,8700.0,41.5013,41.5013,41.48,41.4871,8700.0
2010-01-04 14:55:00,58.53,58.53,58.49,58.49,42500.0,41.4871,41.4871,41.4588,41.4588,42500.0
2010-01-04 15:00:00,58.5,58.53,58.47,58.53,11800.0,41.4659,41.4871,41.4446,41.4871,11800.0
2010-01-04 15:05:00,58.52,58.55,58.52,58.53,22200.0,41.48,41.5013,41.48,41.4871,22200.0
2010-01-04 15:10:00,58.53,58.54,58.52,58.52,16500.0,41.4871,41.4942,41.48,41.48,16500.0
2010-01-04 15:15:00,58.52,58.52,58.5,58.51,29700.0,41.48,41.48,41.4659,41.473,29700.0
2010-01-04 15:20:00,58.51,58.52,58.48,58.48,77500.0,41.473,41.48,41.4517,41.4517,77500.0
2010-01-04 15:25:00,58.48,58.5,58.48,58.48,6100.0,41.4517,41.4659,41.4517,41.4517,6100.0
2010-01-04 15:30:00,58.49,58.51,58.48,58.48,9700.0,41.4588,41.473,41.4517,41.4517,9700.0
2010-01-04 15:35:00,58.47,58.49,58.46,58.47,20300.0,41.4446,41.4588,41.4375,41.4446,20300.0
2010-01-04 15:40:00,58.46,58.47,58.45,58.47,13400.0,41.4375,41.4446,41.4304,41.4446,13400.0
2010-01-04 15:45:00,58.47,58.54,58.47,58.53,13600.0,41.4446,41.4942,41.4446,41.4871,13600.0
2010-01-04 15:50:00,58.53,58.53,58.53,58.53,6600.0,41.4871,41.4871,41.4871,41.4871,6600.0
2010-01-04 15:55:00,58.53,58.55,58.5,58.52,70800.0,41.4871,41.5013,41.4659,41.48,70800.0
2010-01-05 09:30:00,58.49,58.63,58.49,58.56,22600.0,41.4588,41.558,41.4588,41.5084,22600.0
2010-01-05 09:35:00,58.55,58.57,58.52,58.57,10500.0,41.5013,41.5155,41.48,41.5155,10500.0
2010-01-05 09:40:00,58.56,58.57,58.51,58.56,6800.0,41.5084,41.5155,41.473,41.5084,6800.0
2010-01-05 09:45:00,58.55,58.62,58.52,58.57,50400.0,41.5013,41.5509,41.48,41.5155,50400.0
2010-01-05 09:50:00,58.57,58.59,58.55,58.58,33300.0,41.5155,41.5297,41.5013,41.5226,33300.0
2010-01-05 09:55:00,58.59,58.63,58.35,58.46,39300.0,41.5297,41.558,41.3595,41.4375,39300.0
2010-01-05 10:00:00,58.35,58.59,58.35,58.56,57700.0,41.3595,41.5297,41.3595,41.5084,57700.0
2010-01-05 10:05:00,58.55,58.58,58.54,58.55,10700.0,41.5013,41.5226,41.4942,41.5013,10700.0
2010-01-05 10:10:00,58.55,58.62,58.54,58.62,8500.0,41.5013,41.5509,41.4942,41.5509,8500.0
2010-01-05 10:15:00,58.62,58.63,58.61,58.62,6100.0,41.5509,41.558,41.5438,41.5509,6100.0
2010-01-05 10:20:00,58.63,58.68,58.62,58.67,15200.0,41.558,41.5935,41.5509,41.5864,15200.0
2010-01-05 10:25:00,58.67,58.76,58.66,58.73,109700.0,41.5864,41.6502,41.5793,41.6289,109700.0
2010-01-05 10:30:00,58.73,58.73,58.71,58.73,22400.0,41.6289,41.6289,41.6147,41.6289,22400.0
2010-01-05 10:35:00,58.72,58.75,58.7,58.74,47000.0,41.6218,41.6431,41.6076,41.636,47000.0
2010-01-05 10:40:00,58.75,58.83,58.74,58.81,56000.0,41.6431,41.6998,41.636,41.6856,56000.0
2010-01-05 10:45:00,58.82,58.82,58.75,58.75,17900.0,41.6927,41.6927,41.6431,41.6431,17900.0
2010-01-05 10:50:00,58.76,58.76,58.75,58.76,4200.0,41.6502,41.6502,41.6431,41.6502,4200.0
2010-01-05 10:55:00,58.77,58.77,58.74,58.76,53900.0,41.6572,41.6572,41.636,41.6502,53900.0
2010-01-05 11:00:00,58.77,58.78,58.76,58.77,42400.0,41.6572,41.6643,41.6502,41.6572,42400.0
2010-01-05 11:05:00,58.77,58.8,58.77,58.8,3200.0,41.6572,41.6785,41.6572,41.6785,3200.0
2010-01-05 11:10:00,58.81,58.81,58.75,58.76,6700.0,41.6856,41.6856,41.6431,41.6502,6700.0
2010-01-05 11:15:00,58.73,58.74,58.7,58.71,18200.0,41.6289,41.636,41.6076,41.6147,18200.0
2010-01-05 11:20:00,58.7,58.7,58.67,58.67,6200.0,41.6076,41.6076,41.5864,41.5864,6200.0
2010-01-05 11:25:00,58.66,58.69,58.66,58.67,10300.0,41.5793,41.6005,41.5793,41.5864,10300.0
2010-01-05 11:30:00,58.66,58.66,58.61,58.62,18100.0,41.5793,41.5793,41.5438,41.5509,18100.0
2010-01-05 11:35:00,58.63,58.65,58.62,58.65,28800.0,41.558,41.5722,41.5509,41.5722,28800.0
2010-01-05 11:40:00,58.65,58.67,58.64,58.66,5200.0,41.5722,41.5864,41.5651,41.5793,5200.0
2010-01-05 11:45:00,58.66,58.69,58.65,58.68,15800.0,41.5793,41.6005,41.5722,41.5935,15800.0
2010-01-05 11:50:00,58.69,58.69,58.68,58.68,2300.0,41.6005,41.6005,41.5935,41.5935,2300.0
2010-01-05 11:55:00,58.69,58.7,58.69,58.7,7700.0,41.6005,41.6076,41.6005,41.6076,7700.0
2010-01-05 12:00:00,58.7,58.74,58.7,58.74,7300.0,41.6076,41.636,41.6076,41.636,7300.0
2010-01-05 12:05:00,58.75,58.8,58.75,58.79,13200.0,41.6431,41.6785,41.6431,41.6714,13200.0
2010-01-05 12:10:00,58.79,58.79,58.77,58.79,8500.0,41.6714,41.6714,41.6572,41.6714,8500.0
2010-01-05 12:15:00,58.79,58.79,58.77,58.78,5400.0,41.6714,41.6714,41.6572,41.6643,5400.0
2010-01-05 12:20:00,58.78,58.78,58.78,58.78,1700.0,41.6643,41.6643,41.6643,41.6643,1700.0
2010-01-05 12:25:00,58.77,58.77,58.75,58.76,9300.0,41.6572,41.6572,41.6431,41.6502,9300.0
2010-01-05 12:30:00,58.75,58.75,58.74,58.74,4900.0,41.6431,41.6431,41.636,41.636,4900.0
2010-01-05 12:35:00,58.73,58.76,58.73,58.75,8400.0,41.6289,41.6502,41.6289,41.6431,8400.0
2010-01-05 12:40:00,58.75,58.76,58.74,58.75,9300.0,41.6431,41.6502,41.636,41.6431,9300.0
2010-01-05 12:45:00,58.75,58.75,58.71,58.73,4600.0,41.6431,41.6431,41.6147,41.6289,4600.0
2010-01-05 12:50:00,58.72,58.72,58.69,58.71,9500.0,41.6218,41.6218,41.6005,41.6147,9500.0
2010-01-05 12:55:00,58.71,58.74,58.71,58.74,4700.0,41.6147,41.636,41.6147,41.636,4700.0
2010-01-05 13:00:00,58.74,58.75,58.72,58.73,17500.0,41.636,41.6431,41.6218,41.6289,17500.0
2010-01-05 13:05:00,58.72,58.73,58.71,58.71,25300.0,41.6218,41.6289,41.6147,41.6147,25300.0
2010-01-05 13:10:00,58.71,58.72,58.7,58.71,1500.0,41.6147,41.6218,41.6076,41.6147,1500.0
2010-01-05 13:15:00,58.7,58.72,58.69,58.7,7700.0,41.6076,41.6218,41.6005,41.6076,7700.0
2010-01-05 13:20:00,58.71,58.71,58.63,58.63,13600.0,41.6147,41.6147,41.558,41.558,13600.0
2010-01-05 13:25:00,58.63,58.67,58.63,58.66,7000.0,41.558,41.5864,41.558,41.5793,7000.0
2010-01-05 13:30:00,58.66,58.66,58.63,58.64,5800.0,41.5793,41.5793,41.558,41.5651,5800.0
2010-01-05 13:35:00,58.65,58.65,58.63,58.65,8700.0,41.5722,41.5722,41.558,41.5722,8700.0
2010-01-05 13:40:00,58.65,58.72,58.65,58.72,6100.0,41.5722,41.6218,41.5722,41.6218,6100.0
2010-01-05 13:45:00,58.72,58.73,58.7,58.72,10900.0,41.6218,41.6289,41.6076,41.6218,10900.0
2010-01-05 13:50:00,58.73,58.73,58.67,58.68,6800.0,41.6289,41.6289,41.5864,41.5935,6800.0
2010-01-05 13:55:00,58.68,58.69,58.67,58.68,5900.0,41.5935,41.6005,41.5864,41.5935,5900.0
2010-01-05 14:00:00,58.68,58.71,58.68,58.69,5100.0,41.5935,41.6147,41.5935,41.6005,5100.0
2010-01-05 14:05:00,58.7,58.7,58.63,58.63,8200.0,41.6076,41.6076,41.558,41.558,8200.0
2010-01-05 14:10:00,58.64,58.65,58.6,58.61,14600.0,41.5651,41.5722,41.5367,41.5438,14600.0
2010-01-05 14:15:00,58.61,58.62,58.56,58.57,16200.0,41.5438,41.5509,41.5084,41.5155,16200.0
2010-01-05 14:20:00,58.57,58.6,58.55,58.59,13900.0,41.5155,41.5367,41.5013,41.5297,13900.0
2010-01-05 14:25:00,58.6,58.64,58.6,58.63,9900.0,41.5367,41.5651,41.5367,41.558,9900.0
2010-01-05 14:30:00,58.63,58.65,58.63,58.64,3000.0,41.558,41.5722,41.558,41.5651,3000.0
2010-01-05 14:35:00,58.64,58.69,58.64,58.66,6500.0,41.5651,41.6005,41.5651,41.5793,6500.0
2010-01-05 14:40:00,58.67,58.68,58.66,58.68,3400.0,41.5864,41.5935,41.5793,41.5935,3400.0
2010-01-05 14:45:00,58.69,58.74,58.69,58.74,4300.0,41.6005,41.636,41.6005,41.636,4300.0
2010-01-05 14:50:00,58.74,58.75,58.7,58.7,14500.0,41.636,41.6431,41.6076,41.6076,14500.0
2010-01-05 14:55:00,58.7,58.72,58.69,58.71,11200.0,41.6076,41.6218,41.6005,41.6147,11200.0
2010-01-05 15:00:00,58.72,58.75,58.72,58.73,12400.0,41.6218,41.6431,41.6218,41.6289,12400.0
2010-01-05 15:05:00,58.74,58.8,58.73,58.76,13300.0,41.636,41.6785,41.6289,41.6502,13300.0
2010-01-05 15:10:00,58.75,58.77,58.75,58.75,11900.0,41.6431,41.6572,41.6431,41.6431,11900.0
2010-01-05 15:15:00,58.76,58.77,58.74,58.76,16600.0,41.6502,41.6572,41.636,41.6502,16600.0
2010-01-05 15:20:00,58.76,58.8,58.76,58.8,20500.0,41.6502,41.6785,41.6502,41.6785,20500.0
2010-01-05 15:25:00,58.8,58.81,58.79,58.8,28500.0,41.6785,41.6856,41.6714,41.6785,28500.0
2010-01-05 15:30:00,58.8,58.86,58.79,58.85,24800.0,41.6785,41.721,41.6714,41.714,24800.0
2010-01-05 15:35:00,58.85,58.87,58.84,58.87,38400.0,41.714,41.7281,41.7069,41.7281,38400.0
2010-01-05 15:40:00,58.87,58.91,58.84,58.84,43000.0,41.7281,41.7565,41.7069,41.7069,43000.0
2010-01-05 15:45:00,58.83,58.9,58.83,58.89,15800.0,41.6998,41.7494,41.6998,41.7423,15800.0
2010-01-05 15:50:00,58.88,58.91,58.87,58.87,41700.0,41.7352,41.7565,41.7281,41.7281,41700.0
2010-01-05 15:55:00,58.87,58.9,58.86,58.87,319200.0,41.7281,41.7494,41.721,41.7281,319200.0
2010-01-06 09:30:00,58.86,58.9,58.83,58.87,47900.0,41.721,41.7494,41.6998,41.7281,47900.0
2010-01-06 09:35:00,58.88,58.94,58.88,58.88,23000.0,41.7352,41.7777,41.7352,41.7352,23000.0
2010-01-06 09:40:00,58.88,58.92,58.8,58.8,45200.0,41.7352,41.7636,41.6785,41.6785,45200.0
2010-01-06 09:45:00,58.81,58.84,58.79,58.84,6400.0,41.6856,41.7069,41.6714,41.7069,6400.0
2010-01-06 09:50:00,58.87,58.88,58.8,58.86,62700.0,41.7281,41.7352,41.6785,41.721,62700.0
2010-01-06 09:55:00,58.89,58.89,58.84,58.86,4500.0,41.7423,41.7423,41.7069,41.721,4500.0
2010-01-06 10:00:00,58.86,58.94,58.84,58.94,25700.0,41.721,41.7777,41.7069,41.7777,25700.0
2010-01-06 10:05:00,58.95,58.96,58.91,58.96,47200.0,41.7848,41.7919,41.7565,41.7919,47200.0
2010-01-06 10:10:00,58.98,58.99,58.93,58.96,36300.0,41.8061,41.8132,41.7707,41.7919,36300.0
2010-01-06 10:15:00,58.96,59.01,58.95,58.99,28200.0,41.7919,41.8274,41.7848,41.8132,28200.0
2010-01-06 10:20:00,58.99,59.01,58.97,58.97,15400.0,41.8132,41.8274,41.799,41.799,15400.0
2010-01-06 10:25:00,58.97,59.03,58.94,58.99,21300.0,41.799,41.8415,41.7777,41.8132,21300.0
2010-01-06 10:30:00,58.99,58.99,58.9,58.9,21300.0,41.8132,41.8132,41.7494,41.7494,21300.0
2010-01-06 10:35:00,58.91,58.91,58.86,58.88,6900.0,41.7565,41.7565,41.721,41.7352,6900.0
2010-01-06 10:40:00,58.86,58.9,58.85,58.9,4700.0,41.721,41.7494,41.714,41.7494,4700.0
2010-01-06 10:45:00,58.91,58.93,58.9,58.92,1300.0,41.7565,41.7707,41.7494,41.7636,1300.0
2010-01-06 10:50:00,58.91,58.94,58.91,58.93,3600.0,41.7565,41.7777,41.7565,41.7707,3600.0
2010-01-06 10:55:00,58.93,58.99,58.93,58.98,7700.0,41.7707,41.8132,41.7707,41.8061,7700.0
2010-01-06 11:00:00,59.0,59.01,58.98,58.98,33100.0,41.8203,41.8274,41.8061,41.8061,33100.0
2010-01-06 11:05:00,58.98,59.0,58.98,59.0,21500.0,41.8061,41.8203,41.8061,41.8203,21500.0
2010-01-06 11:10:00,58.99,59.01,58.99,58.99,103300.0,41.8132,41.8274,41.8132,41.8132,103300.0
2010-01-06 11:15:00,59.0,59.03,59.0,59.03,15800.0,41.8203,41.8415,41.8203,41.8415,15800.0
2010-01-06 11:20:00,59.04,59.07,59.03,59.05,32300.0,41.8486,41.8699,41.8415,41.8557,32300.0
2010-01-06 11:25:00,59.07,59.07,59.05,59.05,22900.0,41.8699,41.8699,41.8557,41.8557,22900.0
2010-01-06 11:30:00,59.06,59.08,59.05,59.07,23400.0,41.8628,41.877,41.8557,41.8699,23400.0
2010-01-06 11:35:00,59.08,59.13,59.08,59.11,45000.0,41.877,41.9124,41.877,41.8982,45000.0
2010-01-06 11:40:00,59.1,59.13,59.1,59.13,21200.0,41.8912,41.9124,41.8912,41.9124,21200.0
2010-01-06 11:45:00,59.12,59.13,59.11,59.11,19100.0,41.9053,41.9124,41.8982,41.8982,19100.0
2010-01-06 11:50:00,59.11,59.13,59.08,59.08,11700.0,41.8982,41.9124,41.877,41.877,11700.0
2010-01-06 11:55:00,59.08,59.08,59.06,59.08,24100.0,41.877,41.877,41.8628,41.877,24100.0
2010-01-06 12:00:00,59.08,59.1,59.08,59.09,12300.0,41.877,41.8912,41.877,41.8841,12300.0
2010-01-06 12:05:00,59.09,59.1,59.07,59.09,55900.0,41.8841,41.8912,41.8699,41.8841,55900.0
2010-01-06 12:10:00,59.09,59.09,58.99,59.01,49000.0,41.8841,41.8841,41.8132,41.8274,49000.0
2010-01-06 12:15:00,59.02,59.04,59.01,59.02,29900.0,41.8345,41.8486,41.8274,41.8345,29900.0
2010-01-06 12:20:00,59.01,59.02,58.99,59.0,3700.0,41.8274,41.8345,41.8132,41.8203,3700.0
2010-01-06 12:25:00,59.01,59.01,58.98,58.98,20400.0,41.8274,41.8274,41.8061,41.8061,20400.0
2010-01-06 12:30:00,58.98,59.01,58.97,59.01,31500.0,41.8061,41.8274,41.799,41.8274,31500.0
2010-01-06 12:35:00,59.01,59.02,59.0,59.02,2500.0,41.8274,41.8345,41.8203,41.8345,2500.0
2010-01-06 12:40:00,59.03,59.05,59.03,59.04,3600.0,41.8415,41.8557,41.8415,41.8486,3600.0
2010-01-06 12:45:00,59.05,59.05,59.03,59.03,8700.0,41.8557,41.8557,41.8415,41.8415,8700.0
2010-01-06 12:50:00,59.04,59.07,59.04,59.07,10200.0,41.8486,41.8699,41.8486,41.8699,10200.0
2010-01-06 12:55:00,59.07,59.08,59.06,59.08,15500.0,41.8699,41.877,41.8628,41.877,15500.0
2010-01-06 13:00:00,59.08,59.12,59.08,59.1,10800.0,41.877,41.9053,41.877,41.8912,10800.0
2010-01-06 13:05:00,59.09,59.09,59.06,59.08,15100.0,41.8841,41.8841,41.8628,41.877,15100.0
2010-01-06 13:10:00,59.08,59.09,59.07,59.09,7400.0,41.877,41.8841,41.8699,41.8841,7400.0
2010-01-06 13:15:00,59.09,59.11,59.09,59.09,27700.0,41.8841,41.8982,41.8841,41.8841,27700.0
2010-01-06 13:20:00,59.09,59.11,59.09,59.09,7500.0,41.8841,41.8982,41.8841,41.8841,7500.0
2010-01-06 13:25:00,59.1,59.11,59.1,59.1,3300.0,41.8912,41.8982,41.8912,41.8912,3300.0
2010-01-06 13:30:00,59.1,59.11,59.09,59.09,12900.0,41.8912,41.8982,41.8841,41.8841,12900.0
2010-01-06 13:35:00,59.1,59.1,59.08,59.09,14000.0,41.8912,41.8912,41.877,41.8841,14000.0
2010-01-06 13:40:00,59.08,59.1,59.07,59.07,9000.0,41.877,41.8912,41.8699,41.8699,9000.0
2010-01-06 13:45:00,59.07,59.08,59.06,59.08,3400.0,41.8699,41.877,41.8628,41.877,3400.0
2010-01-06 13:50:00,59.08,59.09,59.04,59.08,31300.0,41.877,41.8841,41.8486,41.877,31300.0
2010-01-06 13:55:00,59.07,59.08,59.04,59.07,20600.0,41.8699,41.877,41.8486,41.8699,20600.0
2010-01-06 14:00:00,59.07,59.13,59.07,59.08,29500.0,41.8699,41.9124,41.8699,41.877,29500.0
2010-01-06 14:05:00,59.07,59.16,59.07,59.15,24300.0,41.8699,41.9337,41.8699,41.9266,24300.0
2010-01-06 14:10:00,59.15,59.18,59.14,59.14,26100.0,41.9266,41.9479,41.9195,41.9195,26100.0
2010-01-06 14:15:00,59.14,59.16,59.12,59.14,10900.0,41.9195,41.9337,41.9053,41.9195,10900.0
2010-01-06 14:20:00,59.15,59.15,59.13,59.15,10500.0,41.9266,41.9266,41.9124,41.9266,10500.0
2010-01-06 14:25:00,59.16,59.16,59.12,59.14,29200.0,41.9337,41.9337,41.9053,41.9195,29200.0
2010-01-06 14:30:00,59.14,59.19,59.14,59.15,24300.0,41.9195,41.955,41.9195,41.9266,24300.0
2010-01-06 14:35:00,59.16,59.22,59.15,59.18,28200.0,41.9337,41.9762,41.9266,41.9479,28200.0
2010-01-06 14:40:00,59.19,59.2,59.18,59.18,11700.0,41.955,41.962,41.9479,41.9479,11700.0
2010-01-06 14:45:00,59.19,59.21,59.16,59.19,17900.0,41.955,41.9691,41.9337,41.955,17900.0
2010-01-06 14:50:00,59.18,59.19,59.17,59.18,54500.0,41.9479,41.955,41.9408,41.9479,54500.0
2010-01-06 14:55:00,59.19,59.21,59.18,59.19,15400.0,41.955,41.9691,41.9479,41.955,15400.0
2010-01-06 15:00:00,59.18,59.21,59.17,59.18,22400.0,41.9479,41.9691,41.9408,41.9479,22400.0
2010-01-06 15:05:00,59.18,59.19,59.13,59.14,12600.0,41.9479,41.955,41.9124,41.9195,12600.0
2010-01-06 15:10:00,59.13,59.17,59.13,59.16,17500.0,41.9124,41.9408,41.9124,41.9337,17500.0
2010-01-06 15:15:00,59.16,59.17,59.14,59.14,12400.0,41.9337,41.9408,41.9195,41.9195,12400.0
2010-01-06 15:20:00,59.13,59.16,59.11,59.15,14800.0,41.9124,41.9337,41.8982,41.9266,14800.0
2010-01-06 15:25:00,59.15,59.15,59.12,59.14,19300.0,41.9266,41.9266,41.9053,41.9195,19300.0
2010-01-06 15:30:00,59.15,59.15,59.12,59.12,12500.0,41.9266,41.9266,41.9053,41.9053,12500.0
2010-01-06 15:35:00,59.13,59.19,59.13,59.18,8300.0,41.9124,41.955,41.9124,41.9479,8300.0
2010-01-06 15:40:00,59.18,59.19,59.12,59.12,17500.0,41.9479,41.955,41.9053,41.9053,17500.0
2010-01-06 15:45:00,59.11,59.14,59.07,59.07,21800.0,41.8982,41.9195,41.8699,41.8699,21800.0
2010-01-06 15:50:00,59.08,59.11,59.06,59.11,111200.0,41.877,41.8982,41.8628,41.8982,111200.0
2010-01-06 15:55:00,59.11,59.12,59.1,59.1,35500.0,41.8982,41.9053,41.8912,41.8912,35500.0
2010-01-07 09:30:00,58.94,59.09,58.94,59.07,25800.0,41.7777,41.8841,41.7777,41.8699,25800.0
2010-01-07 09:35:00,59.07,59.13,59.06,59.12,25800.0,41.8699,41.9124,41.8628,41.9053,25800.0
2010-01-07 09:40:00,59.12,59.14,59.08,59.12,7800.0,41.9053,41.9195,41.877,41.9053,7800.0
2010-01-07 09:45:00,59.11,59.12,59.02,59.04,39700.0,41.8982,41.9053,41.8345,41.8486,39700.0
2010-01-07 09:50:00,59.03,59.04,58.92,58.92,44000.0,41.8415,41.8486,41.7636,41.7636,44000.0
2010-01-07 09:55:00,58.94,58.94,58.88,58.88,9700.0,41.7777,41.7777,41.7352,41.7352,9700.0
2010-01-07 10:00:00,58.9,58.97,58.88,58.96,9700.0,41.7494,41.799,41.7352,41.7919,9700.0
2010-01-07 10:05:00,58.96,58.99,58.93,58.98,16500.0,41.7919,41.8132,41.7707,41.8061,16500.0
2010-01-07 10:10:00,58.98,59.02,58.98,59.0,20700.0,41.8061,41.8345,41.8061,41.8203,20700.0
2010-01-07 10:15:00,58.99,59.03,58.97,58.98,29100.0,41.8132,41.8415,41.799,41.8061,29100.0
2010-01-07 10:20:00,58.98,59.03,58.97,59.01,11900.0,41.8061,41.8415,41.799,41.8274,11900.0
2010-01-07 10:25:00,59.02,59.05,59.01,59.04,29100.0,41.8345,41.8557,41.8274,41.8486,29100.0
2010-01-07 10:30:00,59.04,59.14,59.02,59.13,27100.0,41.8486,41.9195,41.8345,41.9124,27100.0
2010-01-07 10:35:00,59.13,59.16,59.11,59.11,28700.0,41.9124,41.9337,41.8982,41.8982,28700.0
2010-01-07 10:40:00,59.11,59.17,59.1,59.16,12100.0,41.8982,41.9408,41.8912,41.9337,12100.0
2010-01-07 10:45:00,59.16,59.26,59.16,59.25,37900.0,41.9337,42.0046,41.9337,41.9975,37900.0
2010-01-07 10:50:00,59.24,59.3,59.23,59.23,38700.0,41.9904,42.0329,41.9833,41.9833,38700.0
2010-01-07 10:55:00,59.23,59.28,59.23,59.26,46500.0,41.9833,42.0187,41.9833,42.0046,46500.0
2010-01-07 11:00:00,59.26,59.28,59.24,59.27,29600.0,42.0046,42.0187,41.9904,42.0117,29600.0
2010-01-07 11:05:00,59.27,59.28,59.26,59.27,43600.0,42.0117,42.0187,42.0046,42.0117,43600.0
2010-01-07 11:10:00,59.27,59.3,59.27,59.3,5300.0,42.0117,42.0329,42.0117,42.0329,5300.0
2010-01-07 11:15:00,59.3,59.3,59.26,59.29,24000.0,42.0329,42.0329,42.0046,42.0258,24000.0
2010-01-07 11:20:00,59.28,59.31,59.28,59.29,34000.0,42.0187,42.04,42.0187,42.0258,34000.0
2010-01-07 11:25:00,59.29,59.31,59.28,59.29,26300.0,42.0258,42.04,42.0187,42.0258,26300.0
2010-01-07 11:30:00,59.28,59.32,59.28,59.31,14600.0,42.0187,42.0471,42.0187,42.04,14600.0
2010-01-07 11:35:00,59.31,59.32,59.25,59.25,27400.0,42.04,42.0471,41.9975,41.9975,27400.0
2010-01-07 11:40:00,59.25,59.28,59.25,59.28,5600.0,41.9975,42.0187,41.9975,42.0187,5600.0
2010-01-07 11:45:00,59.28,59.29,59.26,59.29,23200.0,42.0187,42.0258,42.0046,42.0258,23200.0
2010-01-07 11:50:00,59.29,59.31,59.29,59.29,12200.0,42.0258,42.04,42.0258,42.0258,12200.0
2010-01-07 11:55:00,59.29,59.32,59.29,59.32,8000.0,42.0258,42.0471,42.0258,42.0471,8000.0
2010-01-07 12:00:00,59.31,59.34,59.3,59.3,19300.0,42.04,42.0613,42.0329,42.0329,19300.0
2010-01-07 12:05:00,59.3,59.32,59.3,59.32,4300.0,42.0329,42.0471,42.0329,42.0471,4300.0
2010-01-07 12:10:00,59.32,59.33,59.3,59.32,12400.0,42.0471,42.0542,42.0329,42.0471,12400.0
2010-01-07 12:15:00,59.31,59.4,59.31,59.4,12400.0,42.04,42.1038,42.04,42.1038,12400.0
2010-01-07 12:20:00,59.4,59.43,59.39,59.39,33300.0,42.1038,42.1251,42.0967,42.0967,33300.0
2010-01-07 12:25:00,59.39,59.4,59.34,59.39,22700.0,42.0967,42.1038,42.0613,42.0967,22700.0
2010-01-07 12:30:00,59.38,59.44,59.38,59.44,23800.0,42.0896,42.1322,42.0896,42.1322,23800.0
2010-01-07 12:35:00,59.45,59.48,59.39,59.41,32900.0,42.1392,42.1605,42.0967,42.1109,32900.0
2010-01-07 12:40:00,59.4,59.41,59.38,59.4,24300.0,42.1038,42.1109,42.0896,42.1038,24300.0
2010-01-07 12:45:00,59.4,59.43,59.39,59.42,16300.0,42.1038,42.1251,42.0967,42.118,16300.0
2010-01-07 12:50:00,59.41,59.44,59.41,59.42,15000.0,42.1109,42.1322,42.1109,42.118,15000.0
2010-01-07 12:55:00,59.42,59.43,59.39,59.39,16600.0,42.118,42.1251,42.0967,42.0967,16600.0
2010-01-07 13:00:00,59.4,59.4,59.39,59.39,1200.0,42.1038,42.1038,42.0967,42.0967,1200.0
2010-01-07 13:05:00,59.37,59.37,59.33,59.34,12900.0,42.0825,42.0825,42.0542,42.0613,12900.0
2010-01-07 13:10:00,59.35,59.38,59.35,59.38,10800.0,42.0684,42.0896,42.0684,42.0896,10800.0
2010-01-07 13:15:00,59.37,59.4,59.37,59.4,9100.0,42.0825,42.1038,42.0825,42.1038,9100.0
2010-01-07 13:20:00,59.4,59.4,59.38,59.39,4300.0,42.1038,42.1038,42.0896,42.0967,4300.0
2010-01-07 13:25:00,59.39,59.41,59.37,59.4,2700.0,42.0967,42.1109,42.0825,42.1038,2700.0
2010-01-07 13:30:00,59.4,59.43,59.38,59.43,9400.0,42.1038,42.1251,42.0896,42.1251,9400.0
2010-01-07 13:35:00,59.42,59.43,59.41,59.42,7400.0,42.118,42.1251,42.1109,42.118,7400.0
2010-01-07 13:40:00,59.43,59.44,59.4,59.43,23300.0,42.1251,42.1322,42.1038,42.1251,23300.0
2010-01-07 13:45:00,59.43,59.44,59.4,59.42,4800.0,42.1251,42.1322,42.1038,42.118,4800.0
2010-01-07 13:50:00,59.42,59.46,59.41,59.43,23000.0,42.118,42.1463,42.1109,42.1251,23000.0
2010-01-07 13:55:00,59.43,59.43,59.4,59.42,8000.0,42.1251,42.1251,42.1038,42.118,8000.0
2010-01-07 14:00:00,59.42,59.44,59.39,59.39,12100.0,42.118,42.1322,42.0967,42.0967,12100.0
2010-01-07 14:05:00,59.4,59.43,59.39,59.43,9800.0,42.1038,42.1251,42.0967,42.1251,9800.0
2010-01-07 14:10:00,59.43,59.45,59.42,59.43,17600.0,42.1251,42.1392,42.118,42.1251,17600.0
2010-01-07 14:15:00,59.43,59.45,59.42,59.42,14400.0,42.1251,42.1392,42.118,42.118,14400.0
2010-01-07 14:20:00,59.43,59.47,59.43,59.47,23900.0,42.1251,42.1534,42.1251,42.1534,23900.0
2010-01-07 14:25:00,59.47,59.49,59.46,59.49,23900.0,42.1534,42.1676,42.1463,42.1676,23900.0
2010-01-07 14:30:00,59.49,59.56,59.49,59.56,13600.0,42.1676,42.2172,42.1676,42.2172,13600.0
2010-01-07 14:35:00,59.57,59.63,59.57,59.6,15400.0,42.2243,42.2668,42.2243,42.2456,15400.0
2010-01-07 14:40:00,59.59,59.59,59.57,59.59,16700.0,42.2385,42.2385,42.2243,42.2385,16700.0
2010-01-07 14:45:00,59.59,59.62,59.59,59.61,62100.0,42.2385,42.2597,42.2385,42.2527,62100.0
2010-01-07 14:50:00,59.62,59.62,59.58,59.6,25500.0,42.2597,42.2597,42.2314,42.2456,25500.0
2010-01-07 14:55:00,59.6,59.6,59.56,59.56,19100.0,42.2456,42.2456,42.2172,42.2172,19100.0
2010-01-07 15:00:00,59.57,59.57,59.39,59.44,32300.0,42.2243,42.2243,42.0967,42.1322,32300.0
2010-01-07 15:05:00,59.45,59.5,59.45,59.48,8800.0,42.1392,42.1747,42.1392,42.1605,8800.0
2010-01-07 15:10:00,59.47,59.53,59.47,59.52,20400.0,42.1534,42.1959,42.1534,42.1889,20400.0
2010-01-07 15:15:00,59.52,59.53,59.49,59.53,22100.0,42.1889,42.1959,42.1676,42.1959,22100.0
2010-01-07 15:20:00,59.52,59.58,59.49,59.56,30000.0,42.1889,42.2314,42.1676,42.2172,30000.0
2010-01-07 15:25:00,59.57,59.57,59.53,59.55,8200.0,42.2243,42.2243,42.1959,42.2101,8200.0
2010-01-07 15:30:00,59.56,59.62,59.56,59.62,41100.0,42.2172,42.2597,42.2172,42.2597,41100.0
2010-01-07 15:35:00,59.61,59.61,59.6,59.6,26500.0,42.2527,42.2527,42.2456,42.2456,26500.0
2010-01-07 15:40:00,59.6,59.62,59.6,59.6,12400.0,42.2456,42.2597,42.2456,42.2456,12400.0
2010-01-07 15:45:00,59.62,59.63,59.55,59.56,24500.0,42.2597,42.2668,42.2101,42.2172,24500.0
2010-01-07 15:50:00,59.55,59.58,59.53,59.53,20300.0,42.2101,42.2314,42.1959,42.1959,20300.0
2010-01-07 15:55:00,59.53,59.57,59.52,59.53,82800.0,42.1959,42.2243,42.1889,42.1959,82800.0
2010-01-08 09:30:00,59.43,59.44,59.31,59.41,35800.0,42.1251,42.1322,42.04,42.1109,35800.0
2010-01-08 09:35:00,59.41,59.44,59.28,59.28,70200.0,42.1109,42.1322,42.0187,42.0187,70200.0
2010-01-08 09:40:00,59.31,59.35,59.28,59.31,27500.0,42.04,42.0684,42.0187,42.04,27500.0
2010-01-08 09:45:00,59.29,59.4,59.29,59.38,6400.0,42.0258,42.1038,42.0258,42.0896,6400.0
2010-01-08 09:50:00,59.37,59.38,59.34,59.35,11800.0,42.0825,42.0896,42.0613,42.0684,11800.0
2010-01-08 09:55:00,59.36,59.49,59.31,59.48,24600.0,42.0755,42.1676,42.04,42.1605,24600.0
2010-01-08 10:00:00,59.49,59.52,59.45,59.45,25900.0,42.1676,42.1889,42.1392,42.1392,25900.0
2010-01-08 10:05:00,59.45,59.48,59.43,59.44,22900.0,42.1392,42.1605,42.1251,42.1322,22900.0
2010-01-08 10:10:00,59.46,59.48,59.39,59.42,16300.0,42.1463,42.1605,42.0967,42.118,16300.0
2010-01-08 10:15:00,59.42,59.48,59.42,59.48,17500.0,42.118,42.1605,42.118,42.1605,17500.0
2010-01-08 10:20:00,59.48,59.51,59.45,59.47,21100.0,42.1605,42.1818,42.1392,42.1534,21100.0
2010-01-08 10:25:00,59.47,59.49,59.44,59.48,46300.0,42.1534,42.1676,42.1322,42.1605,46300.0
2010-01-08 10:30:00,59.48,59.51,59.46,59.47,28600.0,42.1605,42.1818,42.1463,42.1534,28600.0
2010-01-08 10:35:00,59.47,59.48,59.45,59.46,28700.0,42.1534,42.1605,42.1392,42.1463,28700.0
2010-01-08 10:40:00,59.45,59.48,59.4,59.41,27000.0,42.1392,42.1605,42.1038,42.1109,27000.0
2010-01-08 10:45:00,59.42,59.42,59.38,59.4,9400.0,42.118,42.118,42.0896,42.1038,9400.0
2010-01-08 10:50:00,59.41,59.43,59.4,59.42,21300.0,42.1109,42.1251,42.1038,42.118,21300.0
2010-01-08 10:55:00,59.43,59.47,59.42,59.47,11300.0,42.1251,42.1534,42.118,42.1534,11300.0
2010-01-08 11:00:00,59.46,59.47,59.45,59.45,8200.0,42.1463,42.1534,42.1392,42.1392,8200.0
2010-01-08 11:05:00,59.43,59.47,59.43,59.45,9500.0,42.1251,42.1534,42.1251,42.1392,9500.0
2010-01-08 11:10:00,59.45,59.48,59.45,59.46,2200.0,42.1392,42.1605,42.1392,42.1463,2200.0
2010-01-08 11:15:00,59.45,59.49,59.44,59.47,18700.0,42.1392,42.1676,42.1322,42.1534,18700.0
2010-01-08 11:20:00,59.48,59.48,59.45,59.45,20100.0,42.1605,42.1605,42.1392,42.1392,20100.0
2010-01-08 11:25:00,59.45,59.49,59.43,59.44,26700.0,42.1392,42.1676,42.1251,42.1322,26700.0
2010-01-08 11:30:00,59.45,59.45,59.39,59.4,30800.0,42.1392,42.1392,42.0967,42.1038,30800.0
2010-01-08 11:35:00,59.39,59.4,59.34,59.35,15800.0,42.0967,42.1038,42.0613,42.0684,15800.0
2010-01-08 11:40:00,59.35,59.37,59.35,59.37,9600.0,42.0684,42.0825,42.0684,42.0825,9600.0
2010-01-08 11:45:00,59.38,59.43,59.38,59.43,2800.0,42.0896,42.1251,42.0896,42.1251,2800.0
2010-01-08 11:50:00,59.43,59.43,59.4,59.43,14500.0,42.1251,42.1251,42.1038,42.1251,14500.0
2010-01-08 11:55:00,59.43,59.44,59.41,59.41,9600.0,42.1251,42.1322,42.1109,42.1109,9600.0
2010-01-08 12:00:00,59.43,59.46,59.43,59.45,8100.0,42.1251,42.1463,42.1251,42.1392,8100.0
2010-01-08 12:05:00,59.44,59.44,59.42,59.43,16500.0,42.1322,42.1322,42.118,42.1251,16500.0
2010-01-08 12:10:00,59.43,59.44,59.42,59.42,14600.0,42.1251,42.1322,42.118,42.118,14600.0
2010-01-08 12:15:00,59.43,59.43,59.4,59.41,4100.0,42.1251,42.1251,42.1038,42.1109,4100.0
2010-01-08 12:20:00,59.41,59.44,59.41,59.43,9400.0,42.1109,42.1322,42.1109,42.1251,9400.0
2010-01-08 12:25:00,59.43,59.45,59.43,59.45,3100.0,42.1251,42.1392,42.1251,42.1392,3100.0
2010-01-08 12:30:00,59.46,59.47,59.45,59.46,8500.0,42.1463,42.1534,42.1392,42.1463,8500.0
2010-01-08 12:35:00,59.47,59.47,59.44,59.47,1700.0,42.1534,42.1534,42.1322,42.1534,1700.0
2010-01-08 12:40:00,59.46,59.49,59.46,59.49,8000.0,42.1463,42.1676,42.1463,42.1676,8000.0
2010-01-08 12:45:00,59.49,59.49,59.45,59.45,49600.0,42.1676,42.1676,42.1392,42.1392,49600.0
2010-01-08 12:50:00,59.44,59.45,59.42,59.42,3100.0,42.1322,42.1392,42.118,42.118,3100.0
2010-01-08 12:55:00,59.43,59.45,59.41,59.41,19000.0,42.1251,42.1392,42.1109,42.1109,19000.0
2010-01-08 13:00:00,59.4,59.43,59.4,59.43,3600.0,42.1038,42.1251,42.1038,42.1251,3600.0
2010-01-08 13:05:00,59.43,59.47,59.43,59.45,22900.0,42.1251,42.1534,42.1251,42.1392,22900.0
2010-01-08 13:10:00,59.44,59.49,59.44,59.48,17500.0,42.1322,42.1676,42.1322,42.1605,17500.0
2010-01-08 13:15:00,59.5,59.51,59.45,59.45,35200.0,42.1747,42.1818,42.1392,42.1392,35200.0
2010-01-08 13:20:00,59.45,59.46,59.44,59.46,8800.0,42.1392,42.1463,42.1322,42.1463,8800.0
2010-01-08 13:25:00,59.46,59.48,59.45,59.47,23400.0,42.1463,42.1605,42.1392,42.1534,23400.0
2010-01-08 13:30:00,59.47,59.54,59.47,59.53,24400.0,42.1534,42.203,42.1534,42.1959,24400.0
2010-01-08 13:35:00,59.54,59.55,59.5,59.52,21700.0,42.203,42.2101,42.1747,42.1889,21700.0
2010-01-08 13:40:00,59.51,59.52,59.44,59.45,14000.0,42.1818,42.1889,42.1322,42.1392,14000.0
2010-01-08 13:45:00,59.45,59.47,59.44,59.45,10900.0,42.1392,42.1534,42.1322,42.1392,10900.0
2010-01-08 13:50:00,59.45,59.45,59.4,59.45,14400.0,42.1392,42.1392,42.1038,42.1392,14400.0
2010-01-08 13:55:00,59.45,59.45,59.4,59.41,16500.0,42.1392,42.1392,42.1038,42.1109,16500.0
2010-01-08 14:00:00,59.4,59.42,59.38,59.4,10600.0,42.1038,42.118,42.0896,42.1038,10600.0
2010-01-08 14:05:00,59.39,59.41,59.38,59.39,25500.0,42.0967,42.1109,42.0896,42.0967,25500.0
2010-01-08 14:10:00,59.39,59.42,59.39,59.42,13600.0,42.0967,42.118,42.0967,42.118,13600.0
2010-01-08 14:15:00,59.42,59.42,59.38,59.38,26200.0,42.118,42.118,42.0896,42.0896,26200.0
2010-01-08 14:20:00,59.38,59.41,59.38,59.41,10000.0,42.0896,42.1109,42.0896,42.1109,10000.0
2010-01-08 14:25:00,59.4,59.43,59.38,59.43,13500.0,42.1038,42.1251,42.0896,42.1251,13500.0
2010-01-08 14:30:00,59.43,59.44,59.41,59.42,19100.0,42.1251,42.1322,42.1109,42.118,19100.0
2010-01-08 14:35:00,59.42,59.43,59.42,59.43,5200.0,42.118,42.1251,42.118,42.1251,5200.0
2010-01-08 14:40:00,59.44,59.46,59.43,59.44,11600.0,42.1322,42.1463,42.1251,42.1322,11600.0
2010-01-08 14:45:00,59.43,59.45,59.42,59.42,12000.0,42.1251,42.1392,42.118,42.118,12000.0
2010-01-08 14:50:00,59.41,59.44,59.41,59.42,11100.0,42.1109,42.1322,42.1109,42.118,11100.0
2010-01-08 14:55:00,59.42,59.44,59.41,59.43,8200.0,42.118,42.1322,42.1109,42.1251,8200.0
2010-01-08 15:00:00,59.43,59.44,59.41,59.44,14900.0,42.1251,42.1322,42.1109,42.1322,14900.0
2010-01-08 15:05:00,59.42,59.47,59.42,59.47,15900.0,42.118,42.1534,42.118,42.1534,15900.0
2010-01-08 15:10:00,59.47,59.49,59.46,59.49,15400.0,42.1534,42.1676,42.1463,42.1676,15400.0
2010-01-08 15:15:00,59.5,59.51,59.47,59.48,20800.0,42.1747,42.1818,42.1534,42.1605,20800.0
2010-01-08 15:20:00,59.47,59.49,59.46,59.48,18000.0,42.1534,42.1676,42.1463,42.1605,18000.0
2010-01-08 15:25:00,59.49,59.49,59.47,59.49,9400.0,42.1676,42.1676,42.1534,42.1676,9400.0
2010-01-08 15:30:00,59.49,59.49,59.46,59.46,17100.0,42.1676,42.1676,42.1463,42.1463,17100.0
2010-01-08 15:35:00,59.47,59.59,59.46,59.58,23600.0,42.1534,42.2385,42.1463,42.2314,23600.0
2010-01-08 15:40:00,59.59,59.66,59.57,59.66,55200.0,42.2385,42.2881,42.2243,42.2881,55200.0
2010-01-08 15:45:00,59.65,59.65,59.62,59.65,11500.0,42.281,42.281,42.2597,42.281,11500.0
2010-01-08 15:50:00,59.64,59.73,59.64,59.66,100700.0,42.2739,42.3377,42.2739,42.2881,100700.0
2010-01-08 15:55:00,59.67,59.69,59.65,59.68,20600.0,42.2952,42.3094,42.281,42.3023,20600.0
2010-01-11 09:30:00,59.99,60.07,59.93,60.0,36800.0,42.522,42.5787,42.4795,42.5291,36800.0
2010-01-11 09:35:00,59.99,60.03,59.86,59.9,46000.0,42.522,42.5504,42.4299,42.4582,46000.0
2010-01-11 09:40:00,59.89,59.9,59.81,59.89,40000.0,42.4511,42.4582,42.3944,42.4511,40000.0
2010-01-11 09:45:00,59.87,59.91,59.86,59.9,8000.0,42.4369,42.4653,42.4299,42.4582,8000.0
2010-01-11 09:50:00,59.9,59.9,59.85,59.85,24900.0,42.4582,42.4582,42.4228,42.4228,24900.0
2010-01-11 09:55:00,59.84,59.84,59.8,59.82,26300.0,42.4157,42.4157,42.3873,42.4015,26300.0
2010-01-11 10:00:00,59.83,59.9,59.83,59.87,11300.0,42.4086,42.4582,42.4086,42.4369,11300.0
2010-01-11 10:05:00,59.85,59.85,59.72,59.73,26200.0,42.4228,42.4228,42.3306,42.3377,26200.0
2010-01-11 10:10:00,59.73,59.78,59.71,59.73,35200.0,42.3377,42.3732,42.3235,42.3377,35200.0
2010-01-11 10:15:00,59.74,59.81,59.72,59.79,55100.0,42.3448,42.3944,42.3306,42.3802,55100.0
2010-01-11 10:20:00,59.79,59.81,59.76,59.81,27200.0,42.3802,42.3944,42.359,42.3944,27200.0
2010-01-11 10:25:00,59.81,59.84,59.8,59.82,15300.0,42.3944,42.4157,42.3873,42.4015,15300.0
2010-01-11 10:30:00,59.83,59.84,59.8,59.81,16900.0,42.4086,42.4157,42.3873,42.3944,16900.0
2010-01-11 10:35:00,59.79,59.82,59.77,59.8,13000.0,42.3802,42.4015,42.3661,42.3873,13000.0
2010-01-11 10:40:00,59.79,59.82,59.79,59.8,7500.0,42.3802,42.4015,42.3802,42.3873,7500.0
2010-01-11 10:45:00,59.79,59.84,59.76,59.84,23600.0,42.3802,42.4157,42.359,42.4157,23600.0
2010-01-11 10:50:00,59.85,59.86,59.82,59.82,17300.0,42.4228,42.4299,42.4015,42.4015,17300.0
2010-01-11 10:55:00,59.8,59.83,59.8,59.82,4900.0,42.3873,42.4086,42.3873,42.4015,4900.0
2010-01-11 11:00:00,59.82,59.82,59.78,59.82,20100.0,42.4015,42.4015,42.3732,42.4015,20100.0
2010-01-11 11:05:00,59.81,59.81,59.7,59.72,15100.0,42.3944,42.3944,42.3164,42.3306,15100.0
2010-01-11 11:10:00,59.72,59.72,59.65,59.66,14300.0,42.3306,42.3306,42.281,42.2881,14300.0
2010-01-11 11:15:00,59.66,59.69,59.64,59.69,17900.0,42.2881,42.3094,42.2739,42.3094,17900.0
2010-01-11 11:20:00,59.7,59.71,59.68,59.71,8900.0,42.3164,42.3235,42.3023,42.3235,8900.0
2010-01-11 11:25:00,59.7,59.73,59.67,59.68,21500.0,42.3164,42.3377,42.2952,42.3023,21500.0
2010-01-11 11:30:00,59.69,59.72,59.68,59.71,17700.0,42.3094,42.3306,42.3023,42.3235,17700.0
2010-01-11 11:35:00,59.72,59.75,59.72,59.73,7800.0,42.3306,42.3519,42.3306,42.3377,7800.0
2010-01-11 11:40:00,59.74,59.74,59.7,59.7,37600.0,42.3448,42.3448,42.3164,42.3164,37600.0
2010-01-11 11:45:00,59.71,59.72,59.68,59.69,8300.0,42.3235,42.3306,42.3023,42.3094,8300.0
2010-01-11 11:50:00,59.69,59.72,59.68,59.72,19400.0,42.3094,42.3306,42.3023,42.3306,19400.0
2010-01-11 11:55:00,59.71,59.76,59.71,59.74,41900.0,42.3235,42.359,42.3235,42.3448,41900.0
2010-01-11 12:00:00,59.75,59.76,59.73,59.73,4900.0,42.3519,42.359,42.3377,42.3377,4900.0
2010-01-11 12:05:00,59.73,59.73,59.71,59.72,18000.0,42.3377,42.3377,42.3235,42.3306,18000.0
2010-01-11 12:10:00,59.73,59.75,59.72,59.72,10900.0,42.3377,42.3519,42.3306,42.3306,10900.0
2010-01-11 12:15:00,59.71,59.73,59.7,59.72,5700.0,42.3235,42.3377,42.3164,42.3306,5700.0
2010-01-11 12:20:00,59.73,59.73,59.7,59.71,4300.0,42.3377,42.3377,42.3164,42.3235,4300.0
2010-01-11 12:25:00,59.7,59.71,59.68,59.7,10200.0,42.3164,42.3235,42.3023,42.3164,10200.0
2010-01-11 12:30:00,59.69,59.7,59.66,59.66,15200.0,42.3094,42.3164,42.2881,42.2881,15200.0
2010-01-11 12:35:00,59.67,59.68,59.65,59.67,22400.0,42.2952,42.3023,42.281,42.2952,22400.0
2010-01-11 12:40:00,59.67,59.68,59.64,59.64,25500.0,42.2952,42.3023,42.2739,42.2739,25500.0
2010-01-11 12:45:00,59.64,59.65,59.55,59.58,68300.0,42.2739,42.281,42.2101,42.2314,68300.0
2010-01-11 12:50:00,59.57,59.6,59.54,59.59,27300.0,42.2243,42.2456,42.203,42.2385,27300.0
2010-01-11 12:55:00,59.6,59.62,59.58,59.62,14100.0,42.2456,42.2597,42.2314,42.2597,14100.0
2010-01-11 13:00:00,59.62,59.62,59.61,59.62,17100.0,42.2597,42.2597,42.2527,42.2597,17100.0
2010-01-11 13:05:00,59.62,59.66,59.62,59.65,22800.0,42.2597,42.2881,42.2597,42.281,22800.0
2010-01-11 13:10:00,59.65,59.66,59.64,59.64,21600.0,42.281,42.2881,42.2739,42.2739,21600.0
2010-01-11 13:15:00,59.63,59.66,59.61,59.66,10900.0,42.2668,42.2881,42.2527,42.2881,10900.0
2010-01-11 13:20:00,59.66,59.67,59.64,59.66,8800.0,42.2881,42.2952,42.2739,42.2881,8800.0
2010-01-11 13:25:00,59.66,59.67,59.64,59.66,18200.0,42.2881,42.2952,42.2739,42.2881,18200.0
2010-01-11 13:30:00,59.66,59.67,59.65,59.67,2300.0,42.2881,42.2952,42.281,42.2952,2300.0
2010-01-11 13:35:00,59.67,59.67,59.66,59.67,2300.0,42.2952,42.2952,42.2881,42.2952,2300.0
2010-01-11 13:40:00,59.67,59.67,59.65,59.67,21700.0,42.2952,42.2952,42.281,42.2952,21700.0
2010-01-11 13:45:00,59.68,59.73,59.68,59.7,23400.0,42.3023,42.3377,42.3023,42.3164,23400.0
2010-01-11 13:50:00,59.71,59.71,59.69,59.7,25000.0,42.3235,42.3235,42.3094,42.3164,25000.0
2010-01-11 13:55:00,59.7,59.73,59.7,59.7,9000.0,42.3164,42.3377,42.3164,42.3164,9000.0
2010-01-11 14:00:00,59.71,59.71,59.69,59.69,27500.0,42.3235,42.3235,42.3094,42.3094,27500.0
2010-01-11 14:05:00,59.69,59.7,59.66,59.69,42300.0,42.3094,42.3164,42.2881,42.3094,42300.0
2010-01-11 14:10:00,59.69,59.74,59.68,59.74,39800.0,42.3094,42.3448,42.3023,42.3448,39800.0
2010-01-11 14:15:00,59.74,59.76,59.71,59.72,64500.0,42.3448,42.359,42.3235,42.3306,64500.0
2010-01-11 14:20:00,59.73,59.75,59.73,59.75,5500.0,42.3377,42.3519,42.3377,42.3519,5500.0
2010-01-11 14:25:00,59.75,59.75,59.71,59.71,35300.0,42.3519,42.3519,42.3235,42.3235,35300.0
2010-01-11 14:30:00,59.71,59.74,59.69,59.71,69200.0,42.3235,42.3448,42.3094,42.3235,69200.0
2010-01-11 14:35:00,59.72,59.75,59.71,59.74,22400.0,42.3306,42.3519,42.3235,42.3448,22400.0
2010-01-11 14:40:00,59.73,59.75,59.71,59.71,40700.0,42.3377,42.3519,42.3235,42.3235,40700.0
2010-01-11 14:45:00,59.71,59.73,59.7,59.71,55800.0,42.3235,42.3377,42.3164,42.3235,55800.0
2010-01-11 14:50:00,59.71,59.73,59.71,59.73,15400.0,42.3235,42.3377,42.3235,42.3377,15400.0
2010-01-11 14:55:00,59.73,59.75,59.72,59.74,19300.0,42.3377,42.3519,42.3306,42.3448,19300.0
2010-01-11 15:00:00,59.74,59.83,59.73,59.81,23800.0,42.3448,42.4086,42.3377,42.3944,23800.0
2010-01-11 15:05:00,59.81,59.83,59.8,59.82,15500.0,42.3944,42.4086,42.3873,42.4015,15500.0
2010-01-11 15:10:00,59.82,59.83,59.79,59.79,10200.0,42.4015,42.4086,42.3802,42.3802,10200.0
2010-01-11 15:15:00,59.8,59.85,59.8,59.84,9500.0,42.3873,42.4228,42.3873,42.4157,9500.0
2010-01-11 15:20:00,59.85,59.86,59.83,59.84,20800.0,42.4228,42.4299,42.4086,42.4157,20800.0
2010-01-11 15:25:00,59.83,59.88,59.82,59.87,40100.0,42.4086,42.444,42.4015,42.4369,40100.0
2010-01-11 15:30:00,59.86,59.89,59.86,59.88,20700.0,42.4299,42.4511,42.4299,42.444,20700.0
2010-01-11 15:35:00,59.89,59.9,59.85,59.88,77600.0,42.4511,42.4582,42.4228,42.444,77600.0
2010-01-11 15:40:00,59.88,59.9,59.87,59.9,15400.0,42.444,42.4582,42.4369,42.4582,15400.0
2010-01-11 15:45:00,59.89,59.89,59.81,59.82,124400.0,42.4511,42.4511,42.3944,42.4015,124400.0
2010-01-11 15:50:00,59.82,59.84,59.79,59.82,189400.0,42.4015,42.4157,42.3802,42.4015,189400.0
2010-01-11 15:55:00,59.82,59.85,59.82,59.83,39500.0,42.4015,42.4228,42.4015,42.4086,39500.0
2010-01-12 09:30:00,59.44,59.45,59.31,59.38,41100.0,42.1322,42.1392,42.04,42.0896,41100.0
2010-01-12 09:35:00,59.37,59.44,59.37,59.4,14700.0,42.0825,42.1322,42.0825,42.1038,14700.0
2010-01-12 09:40:00,59.4,59.4,59.3,59.3,73300.0,42.1038,42.1038,42.0329,42.0329,73300.0
2010-01-12 09:45:00,59.27,59.36,59.21,59.34,64400.0,42.0117,42.0755,41.9691,42.0613,64400.0
2010-01-12 09:50:00,59.34,59.41,59.34,59.39,18100.0,42.0613,42.1109,42.0613,42.0967,18100.0
2010-01-12 09:55:00,59.4,59.43,59.35,59.41,27700.0,42.1038,42.1251,42.0684,42.1109,27700.0
2010-01-12 10:00:00,59.41,59.45,59.39,59.41,49800.0,42.1109,42.1392,42.0967,42.1109,49800.0
2010-01-12 10:05:00,59.4,59.41,59.36,59.39,39400.0,42.1038,42.1109,42.0755,42.0967,39400.0
2010-01-12 10:10:00,59.38,59.43,59.37,59.37,27500.0,42.0896,42.1251,42.0825,42.0825,27500.0
2010-01-12 10:15:00,59.37,59.37,59.33,59.35,16400.0,42.0825,42.0825,42.0542,42.0684,16400.0
2010-01-12 10:20:00,59.36,59.36,59.31,59.33,20900.0,42.0755,42.0755,42.04,42.0542,20900.0
2010-01-12 10:25:00,59.36,59.44,59.36,59.42,16500.0,42.0755,42.1322,42.0755,42.118,16500.0
2010-01-12 10:30:00,59.42,59.44,59.39,59.4,19200.0,42.118,42.1322,42.0967,42.1038,19200.0
2010-01-12 10:35:00,59.41,59.42,59.38,59.39,7700.0,42.1109,42.118,42.0896,42.0967,7700.0
2010-01-12 10:40:00,59.38,59.39,59.37,59.39,9300.0,42.0896,42.0967,42.0825,42.0967,9300.0
2010-01-12 10:45:00,59.4,59.43,59.39,59.4,38000.0,42.1038,42.1251,42.0967,42.1038,38000.0
2010-01-12 10:50:00,59.41,59.44,59.4,59.41,16400.0,42.1109,42.1322,42.1038,42.1109,16400.0
2010-01-12 10:55:00,59.42,59.43,59.39,59.4,13200.0,42.118,42.1251,42.0967,42.1038,13200.0
2010-01-12 11:00:00,59.4,59.4,59.37,59.37,10800.0,42.1038,42.1038,42.0825,42.0825,10800.0
2010-01-12 11:05:00,59.37,59.39,59.36,59.39,14700.0,42.0825,42.0967,42.0755,42.0967,14700.0
2010-01-12 11:10:00,59.39,59.39,59.33,59.34,10700.0,42.0967,42.0967,42.0542,42.0613,10700.0
2010-01-12 11:15:00,59.33,59.37,59.33,59.37,5200.0,42.0542,42.0825,42.0542,42.0825,5200.0
2010-01-12 11:20:00,59.38,59.41,59.37,59.41,7500.0,42.0896,42.1109,42.0825,42.1109,7500.0
2010-01-12 11:25:00,59.4,59.43,59.39,59.41,7100.0,42.1038,42.1251,42.0967,42.1109,7100.0
2010-01-12 11:30:00,59.42,59.44,59.4,59.41,6000.0,42.118,42.1322,42.1038,42.1109,6000.0
2010-01-12 11:35:00,59.41,59.41,59.36,59.36,17200.0,42.1109,42.1109,42.0755,42.0755,17200.0
2010-01-12 11:40:00,59.37,59.38,59.35,59.35,12000.0,42.0825,42.0896,42.0684,42.0684,12000.0
2010-01-12 11:45:00,59.35,59.36,59.31,59.32,29200.0,42.0684,42.0755,42.04,42.0471,29200.0
2010-01-12 11:50:00,59.32,59.33,59.28,59.3,25900.0,42.0471,42.0542,42.0187,42.0329,25900.0
2010-01-12 11:55:00,59.29,59.3,59.27,59.28,25000.0,42.0258,42.0329,42.0117,42.0187,25000.0
2010-01-12 12:00:00,59.28,59.29,59.21,59.24,19900.0,42.0187,42.0258,41.9691,41.9904,19900.0
2010-01-12 12:05:00,59.24,59.26,59.23,59.25,11700.0,41.9904,42.0046,41.9833,41.9975,11700.0
2010-01-12 12:10:00,59.25,59.25,59.22,59.25,7100.0,41.9975,41.9975,41.9762,41.9975,7100.0
2010-01-12 12:15:00,59.23,59.23,59.18,59.18,12600.0,41.9833,41.9833,41.9479,41.9479,12600.0
2010-01-12 12:20:00,59.16,59.18,59.06,59.07,62700.0,41.9337,41.9479,41.8628,41.8699,62700.0
2010-01-12 12:25:00,59.06,59.09,59.03,59.06,21700.0,41.8628,41.8841,41.8415,41.8628,21700.0
2010-01-12 12:30:00,59.06,59.06,58.99,59.0,28400.0,41.8628,41.8628,41.8132,41.8203,28400.0
2010-01-12 12:35:00,59.01,59.06,58.99,59.05,22400.0,41.8274,41.8628,41.8132,41.8557,22400.0
2010-01-12 12:40:00,59.06,59.09,59.04,59.07,12500.0,41.8628,41.8841,41.8486,41.8699,12500.0
2010-01-12 12:45:00,59.06,59.07,59.04,59.04,8200.0,41.8628,41.8699,41.8486,41.8486,8200.0
2010-01-12 12:50:00,59.03,59.03,58.95,58.99,37700.0,41.8415,41.8415,41.7848,41.8132,37700.0
2010-01-12 12:55:00,58.99,58.99,58.95,58.96,11900.0,41.8132,41.8132,41.7848,41.7919,11900.0
2010-01-12 13:00:00,58.96,59.02,58.95,59.02,7500.0,41.7919,41.8345,41.7848,41.8345,7500.0
2010-01-12 13:05:00,59.02,59.02,58.96,58.97,14300.0,41.8345,41.8345,41.7919,41.799,14300.0
2010-01-12 13:10:00,58.98,59.0,58.94,58.99,18900.0,41.8061,41.8203,41.7777,41.8132,18900.0
2010-01-12 13:15:00,58.98,58.98,58.93,58.93,25900.0,41.8061,41.8061,41.7707,41.7707,25900.0
2010-01-12 13:20:00,58.93,58.93,58.89,58.92,20600.0,41.7707,41.7707,41.7423,41.7636,20600.0
2010-01-12 13:25:00,58.93,58.95,58.92,58.95,14600.0,41.7707,41.7848,41.7636,41.7848,14600.0
2010-01-12 13:30:00,58.95,58.98,58.94,58.98,25400.0,41.7848,41.8061,41.7777,41.8061,25400.0
2010-01-12 13:35:00,58.98,59.0,58.97,58.99,48600.0,41.8061,41.8203,41.799,41.8132,48600.0
2010-01-12 13:40:00,59.0,59.0,58.96,58.97,23100.0,41.8203,41.8203,41.7919,41.799,23100.0
2010-01-12 13:45:00,58.97,59.01,58.97,58.99,13200.0,41.799,41.8274,41.799,41.8132,13200.0
2010-01-12 13:50:00,58.99,59.02,58.97,59.02,15500.0,41.8132,41.8345,41.799,41.8345,15500.0
2010-01-12 13:55:00,59.02,59.06,59.02,59.06,13900.0,41.8345,41.8628,41.8345,41.8628,13900.0
2010-01-12 14:00:00,59.06,59.07,59.02,59.05,22900.0,41.8628,41.8699,41.8345,41.8557,22900.0
2010-01-12 14:05:00,59.03,59.05,59.03,59.05,16500.0,41.8415,41.8557,41.8415,41.8557,16500.0
2010-01-12 14:10:00,59.04,59.05,59.03,59.03,15400.0,41.8486,41.8557,41.8415,41.8415,15400.0
2010-01-12 14:15:00,59.02,59.02,59.0,59.01,43600.0,41.8345,41.8345,41.8203,41.8274,43600.0
2010-01-12 14:20:00,59.0,59.01,58.99,59.01,11700.0,41.8203,41.8274,41.8132,41.8274,11700.0
2010-01-12 14:25:00,59.0,59.05,58.99,59.05,120000.0,41.8203,41.8557,41.8132,41.8557,120000.0
2010-01-12 14:30:00,59.05,59.05,59.02,59.04,17100.0,41.8557,41.8557,41.8345,41.8486,17100.0
2010-01-12 14:35:00,59.03,59.04,59.02,59.02,27900.0,41.8415,41.8486,41.8345,41.8345,27900.0
2010-01-12 14:40:00,59.01,59.01,58.95,58.96,30800.0,41.8274,41.8274,41.7848,41.7919,30800.0
2010-01-12 14:45:00,58.95,59.04,58.95,59.04,28200.0,41.7848,41.8486,41.7848,41.8486,28200.0
2010-01-12 14:50:00,59.05,59.11,59.05,59.09,32100.0,41.8557,41.8982,41.8557,41.8841,32100.0
2010-01-12 14:55:00,59.09,59.15,59.08,59.11,43400.0,41.8841,41.9266,41.877,41.8982,43400.0
2010-01-12 15:00:00,59.1,59.11,59.04,59.04,34200.0,41.8912,41.8982,41.8486,41.8486,34200.0
2010-01-12 15:05:00,59.04,59.06,59.03,59.06,33200.0,41.8486,41.8628,41.8415,41.8628,33200.0
2010-01-12 15:10:00,59.06,59.07,59.05,59.05,7900.0,41.8628,41.8699,41.8557,41.8557,7900.0
2010-01-12 15:15:00,59.04,59.05,59.01,59.04,14900.0,41.8486,41.8557,41.8274,41.8486,14900.0
2010-01-12 15:20:00,59.05,59.06,59.02,59.04,12400.0,41.8557,41.8628,41.8345,41.8486,12400.0
2010-01-12 15:25:00,59.03,59.07,59.02,59.07,9200.0,41.8415,41.8699,41.8345,41.8699,9200.0
2010-01-12 15:30:00,59.07,59.08,58.99,59.0,22400.0,41.8699,41.877,41.8132,41.8203,22400.0
2010-01-12 15:35:00,59.0,59.02,58.91,58.91,20400.0,41.8203,41.8345,41.7565,41.7565,20400.0
2010-01-12 15:40:00,58.93,58.98,58.93,58.97,19700.0,41.7707,41.8061,41.7707,41.799,19700.0
2010-01-12 15:45:00,58.98,59.03,58.98,59.01,10600.0,41.8061,41.8415,41.8061,41.8274,10600.0
2010-01-12 15:50:00,59.02,59.06,59.02,59.04,17500.0,41.8345,41.8628,41.8345,41.8486,17500.0
2010-01-12 15:55:00,59.05,59.14,59.05,59.12,43700.0,41.8557,41.9195,41.8557,41.9053,43700.0
2010-01-13 09:30:00,59.32,59.38,59.26,59.32,73800.0,42.0471,42.0896,42.0046,42.0471,73800.0
2010-01-13 09:35:00,59.32,59.33,59.17,59.2,49900.0,42.0471,42.0542,41.9408,41.962,49900.0
2010-01-13 09:40:00,59.18,59.24,59.17,59.22,43700.0,41.9479,41.9904,41.9408,41.9762,43700.0
2010-01-13 09:45:00,59.22,59.29,59.21,59.22,25200.0,41.9762,42.0258,41.9691,41.9762,25200.0
2010-01-13 09:50:00,59.21,59.28,59.21,59.25,25300.0,41.9691,42.0187,41.9691,41.9975,25300.0
2010-01-13 09:55:00,59.25,59.27,59.18,59.19,38100.0,41.9975,42.0117,41.9479,41.955,38100.0
2010-01-13 10:00:00,59.19,59.21,59.17,59.2,34900.0,41.955,41.9691,41.9408,41.962,34900.0
2010-01-13 10:05:00,59.16,59.16,59.11,59.15,20200.0,41.9337,41.9337,41.8982,41.9266,20200.0
2010-01-13 10:10:00,59.14,59.14,59.05,59.09,21400.0,41.9195,41.9195,41.8557,41.8841,21400.0
2010-01-13 10:15:00,59.08,59.08,58.99,59.01,70700.0,41.877,41.877,41.8132,41.8274,70700.0
2010-01-13 10:20:00,59.01,59.01,58.92,58.95,22300.0,41.8274,41.8274,41.7636,41.7848,22300.0
2010-01-13 10:25:00,58.94,58.97,58.92,58.97,20900.0,41.7777,41.799,41.7636,41.799,20900.0
2010-01-13 10:30:00,58.97,59.01,58.9,59.01,41000.0,41.799,41.8274,41.7494,41.8274,41000.0
2010-01-13 10:35:00,59.01,59.03,59.0,59.03,32400.0,41.8274,41.8415,41.8203,41.8415,32400.0
2010-01-13 10:40:00,59.03,59.04,58.99,59.01,20100.0,41.8415,41.8486,41.8132,41.8274,20100.0
2010-01-13 10:45:00,59.03,59.05,59.0,59.0,17400.0,41.8415,41.8557,41.8203,41.8203,17400.0
2010-01-13 10:50:00,59.01,59.05,59.01,59.05,10500.0,41.8274,41.8557,41.8274,41.8557,10500.0
2010-01-13 10:55:00,59.05,59.11,59.05,59.11,23000.0,41.8557,41.8982,41.8557,41.8982,23000.0
2010-01-13 11:00:00,59.11,59.13,59.1,59.11,24500.0,41.8982,41.9124,41.8912,41.8982,24500.0
2010-01-13 11:05:00,59.11,59.13,59.09,59.13,37800.0,41.8982,41.9124,41.8841,41.9124,37800.0
2010-01-13 11:10:00,59.13,59.13,59.1,59.11,16200.0,41.9124,41.9124,41.8912,41.8982,16200.0
2010-01-13 11:15:00,59.11,59.12,59.08,59.1,9500.0,41.8982,41.9053,41.877,41.8912,9500.0
2010-01-13 11:20:00,59.13,59.27,59.13,59.25,23100.0,41.9124,42.0117,41.9124,41.9975,23100.0
2010-01-13 11:25:00,59.29,59.31,59.27,59.29,22600.0,42.0258,42.04,42.0117,42.0258,22600.0
2010-01-13 11:30:00,59.31,59.34,59.3,59.32,20600.0,42.04,42.0613,42.0329,42.0471,20600.0
2010-01-13 11:35:00,59.32,59.34,59.31,59.34,5400.0,42.0471,42.0613,42.04,42.0613,5400.0
2010-01-13 11:40:00,59.34,59.36,59.32,59.34,21200.0,42.0613,42.0755,42.0471,42.0613,21200.0
2010-01-13 11:45:00,59.34,59.34,59.31,59.32,7700.0,42.0613,42.0613,42.04,42.0471,7700.0
2010-01-13 11:50:00,59.33,59.35,59.33,59.35,5900.0,42.0542,42.0684,42.0542,42.0684,5900.0
2010-01-13 11:55:00,59.35,59.41,59.35,59.37,24300.0,42.0684,42.1109,42.0684,42.0825,24300.0
2010-01-13 12:00:00,59.37,59.48,59.37,59.46,57400.0,42.0825,42.1605,42.0825,42.1463,57400.0
2010-01-13 12:05:00,59.46,59.52,59.46,59.48,12800.0,42.1463,42.1889,42.1463,42.1605,12800.0
2010-01-13 12:10:00,59.47,59.47,59.4,59.42,7100.0,42.1534,42.1534,42.1038,42.118,7100.0
2010-01-13 12:15:00,59.43,59.44,59.43,59.44,2300.0,42.1251,42.1322,42.1251,42.1322,2300.0
2010-01-13 12:20:00,59.45,59.49,59.44,59.46,33700.0,42.1392,42.1676,42.1322,42.1463,33700.0
2010-01-13 12:25:00,59.46,59.53,59.46,59.51,12400.0,42.1463,42.1959,42.1463,42.1818,12400.0
2010-01-13 12:30:00,59.49,59.54,59.49,59.52,13800.0,42.1676,42.203,42.1676,42.1889,13800.0
2010-01-13 12:35:00,59.52,59.6,59.52,59.58,13500.0,42.1889,42.2456,42.1889,42.2314,13500.0
2010-01-13 12:40:00,59.58,59.62,59.57,59.6,27700.0,42.2314,42.2597,42.2243,42.2456,27700.0
2010-01-13 12:45:00,59.58,59.6,59.55,59.56,9800.0,42.2314,42.2456,42.2101,42.2172,9800.0
2010-01-13 12:50:00,59.56,59.61,59.56,59.58,9500.0,42.2172,42.2527,42.2172,42.2314,9500.0
2010-01-13 12:55:00,59.57,59.57,59.5,59.5,11700.0,42.2243,42.2243,42.1747,42.1747,11700.0
2010-01-13 13:00:00,59.51,59.51,59.46,59.47,6200.0,42.1818,42.1818,42.1463,42.1534,6200.0
2010-01-13 13:05:00,59.49,59.51,59.49,59.51,2600.0,42.1676,42.1818,42.1676,42.1818,2600.0
2010-01-13 13:10:00,59.51,59.55,59.51,59.54,6300.0,42.1818,42.2101,42.1818,42.203,6300.0
2010-01-13 13:15:00,59.54,59.55,59.51,59.52,5100.0,42.203,42.2101,42.1818,42.1889,5100.0
2010-01-13 13:20:00,59.52,59.52,59.47,59.49,5800.0,42.1889,42.1889,42.1534,42.1676,5800.0
2010-01-13 13:25:00,59.49,59.52,59.48,59.52,9700.0,42.1676,42.1889,42.1605,42.1889,9700.0
2010-01-13 13:30:00,59.51,59.54,59.51,59.53,3800.0,42.1818,42.203,42.1818,42.1959,3800.0
2010-01-13 13:35:00,59.54,59.55,59.52,59.55,7200.0,42.203,42.2101,42.1889,42.2101,7200.0
2010-01-13 13:40:00,59.55,59.56,59.54,59.54,12200.0,42.2101,42.2172,42.203,42.203,12200.0
2010-01-13 13:45:00,59.54,59.56,59.51,59.51,7700.0,42.203,42.2172,42.1818,42.1818,7700.0
2010-01-13 13:50:00,59.5,59.52,59.45,59.47,28000.0,42.1747,42.1889,42.1392,42.1534,28000.0
2010-01-13 13:55:00,59.45,59.49,59.44,59.44,16900.0,42.1392,42.1676,42.1322,42.1322,16900.0
2010-01-13 14:00:00,59.45,59.56,59.45,59.48,53100.0,42.1392,42.2172,42.1392,42.1605,53100.0
2010-01-13 14:05:00,59.47,59.49,59.44,59.46,24300.0,42.1534,42.1676,42.1322,42.1463,24300.0
2010-01-13 14:10:00,59.46,59.5,59.45,59.45,22300.0,42.1463,42.1747,42.1392,42.1392,22300.0
2010-01-13 14:15:00,59.44,59.47,59.44,59.44,9800.0,42.1322,42.1534,42.1322,42.1322,9800.0
2010-01-13 14:20:00,59.45,59.47,59.43,59.47,36300.0,42.1392,42.1534,42.1251,42.1534,36300.0
2010-01-13 14:25:00,59.48,59.5,59.47,59.49,17100.0,42.1605,42.1747,42.1534,42.1676,17100.0
2010-01-13 14:30:00,59.5,59.53,59.5,59.5,46600.0,42.1747,42.1959,42.1747,42.1747,46600.0
2010-01-13 14:35:00,59.49,59.52,59.49,59.51,20300.0,42.1676,42.1889,42.1676,42.1818,20300.0
2010-01-13 14:40:00,59.51,59.55,59.49,59.52,25100.0,42.1818,42.2101,42.1676,42.1889,25100.0
2010-01-13 14:45:00,59.52,59.62,59.52,59.62,39500.0,42.1889,42.2597,42.1889,42.2597,39500.0
2010-01-13 14:50:00,59.62,59.63,59.59,59.61,63700.0,42.2597,42.2668,42.2385,42.2527,63700.0
2010-01-13 14:55:00,59.61,59.64,59.6,59.63,45600.0,42.2527,42.2739,42.2456,42.2668,45600.0
2010-01-13 15:00:00,59.64,59.64,59.57,59.58,38700.0,42.2739,42.2739,42.2243,42.2314,38700.0
2010-01-13 15:05:00,59.59,59.61,59.59,59.6,18600.0,42.2385,42.2527,42.2385,42.2456,18600.0
2010-01-13 15:10:00,59.6,59.61,59.59,59.6,21100.0,42.2456,42.2527,42.2385,42.2456,21100.0
2010-01-13 15:15:00,59.61,59.65,59.6,59.64,33200.0,42.2527,42.281,42.2456,42.2739,33200.0
2010-01-13 15:20:00,59.63,59.66,59.63,59.66,17600.0,42.2668,42.2881,42.2668,42.2881,17600.0
2010-01-13 15:25:00,59.66,59.72,59.66,59.69,51900.0,42.2881,42.3306,42.2881,42.3094,51900.0
2010-01-13 15:30:00,59.71,59.78,59.69,59.75,54300.0,42.3235,42.3732,42.3094,42.3519,54300.0
2010-01-13 15:35:00,59.76,59.76,59.72,59.75,66500.0,42.359,42.359,42.3306,42.3519,66500.0
2010-01-13 15:40:00,59.75,59.77,59.67,59.69,91100.0,42.3519,42.3661,42.2952,42.3094,91100.0
2010-01-13 15:45:00,59.69,59.71,59.69,59.7,168600.0,42.3094,42.3235,42.3094,42.3164,168600.0
2010-01-13 15:50:00,59.7,59.72,59.67,59.67,141000.0,42.3164,42.3306,42.2952,42.2952,141000.0
2010-01-13 15:55:00,59.67,59.69,59.63,59.64,248400.0,42.2952,42.3094,42.2668,42.2739,248400.0
2010-01-14 09:30:00,59.46,59.62,59.44,59.54,25300.0,42.1463,42.2597,42.1322,42.203,25300.0
2010-01-14 09:35:00,59.56,59.62,59.55,59.56,32300.0,42.2172,42.2597,42.2101,42.2172,32300.0
2010-01-14 09:40:00,59.56,59.63,59.56,59.63,23400.0,42.2172,42.2668,42.2172,42.2668,23400.0
2010-01-14 09:45:00,59.63,59.66,59.6,59.64,33300.0,42.2668,42.2881,42.2456,42.2739,33300.0
2010-01-14 09:50:00,59.64,59.65,59.63,59.64,64300.0,42.2739,42.281,42.2668,42.2739,64300.0
2010-01-14 09:55:00,59.64,59.64,59.59,59.6,18800.0,42.2739,42.2739,42.2385,42.2456,18800.0
2010-01-14 10:00:00,59.61,59.65,59.61,59.64,68000.0,42.2527,42.281,42.2527,42.2739,68000.0
2010-01-14 10:05:00,59.63,59.74,59.63,59.73,109800.0,42.2668,42.3448,42.2668,42.3377,109800.0
2010-01-14 10:10:00,59.73,59.82,59.72,59.82,37900.0,42.3377,42.4015,42.3306,42.4015,37900.0
2010-01-14 10:15:00,59.81,59.81,59.72,59.73,26300.0,42.3944,42.3944,42.3306,42.3377,26300.0
2010-01-14 10:20:00,59.73,59.77,59.73,59.74,6600.0,42.3377,42.3661,42.3377,42.3448,6600.0
2010-01-14 10:25:00,59.73,59.77,59.72,59.75,5200.0,42.3377,42.3661,42.3306,42.3519,5200.0
2010-01-14 10:30:00,59.73,59.76,59.72,59.74,21800.0,42.3377,42.359,42.3306,42.3448,21800.0
2010-01-14 10:35:00,59.74,59.77,59.73,59.75,15200.0,42.3448,42.3661,42.3377,42.3519,15200.0
2010-01-14 10:40:00,59.76,59.76,59.68,59.68,24300.0,42.359,42.359,42.3023,42.3023,24300.0
2010-01-14 10:45:00,59.67,59.67,59.63,59.64,11000.0,42.2952,42.2952,42.2668,42.2739,11000.0
2010-01-14 10:50:00,59.65,59.66,59.6,59.65,31100.0,42.281,42.2881,42.2456,42.281,31100.0
2010-01-14 10:55:00,59.64,59.65,59.56,59.56,27500.0,42.2739,42.281,42.2172,42.2172,27500.0
2010-01-14 11:00:00,59.56,59.56,59.51,59.53,35300.0,42.2172,42.2172,42.1818,42.1959,35300.0
2010-01-14 11:05:00,59.54,59.56,59.54,59.55,9800.0,42.203,42.2172,42.203,42.2101,9800.0
2010-01-14 11:10:00,59.55,59.58,59.48,59.58,147500.0,42.2101,42.2314,42.1605,42.2314,147500.0
2010-01-14 11:15:00,59.59,59.59,59.56,59.57,11200.0,42.2385,42.2385,42.2172,42.2243,11200.0
2010-01-14 11:20:00,59.58,59.62,59.57,59.58,22800.0,42.2314,42.2597,42.2243,42.2314,22800.0
2010-01-14 11:25:00,59.57,59.63,59.55,59.61,6900.0,42.2243,42.2668,42.2101,42.2527,6900.0
2010-01-14 11:30:00,59.62,59.63,59.61,59.63,7700.0,42.2597,42.2668,42.2527,42.2668,7700.0
2010-01-14 11:35:00,59.64,59.69,59.64,59.66,81800.0,42.2739,42.3094,42.2739,42.2881,81800.0
2010-01-14 11:40:00,59.66,59.67,59.65,59.65,20700.0,42.2881,42.2952,42.281,42.281,20700.0
2010-01-14 11:45:00,59.64,59.65,59.62,59.64,7000.0,42.2739,42.281,42.2597,42.2739,7000.0
2010-01-14 11:50:00,59.65,59.67,59.63,59.64,6300.0,42.281,42.2952,42.2668,42.2739,6300.0
2010-01-14 11:55:00,59.65,59.66,59.61,59.62,8500.0,42.281,42.2881,42.2527,42.2597,8500.0
2010-01-14 12:00:00,59.63,59.64,59.61,59.64,3900.0,42.2668,42.2739,42.2527,42.2739,3900.0
2010-01-14 12:05:00,59.64,59.67,59.63,59.67,14500.0,42.2739,42.2952,42.2668,42.2952,14500.0
2010-01-14 12:10:00,59.65,59.67,59.63,59.66,15200.0,42.281,42.2952,42.2668,42.2881,15200.0
2010-01-14 12:15:00,59.66,59.67,59.64,59.64,6300.0,42.2881,42.2952,42.2739,42.2739,6300.0
2010-01-14 12:20:00,59.63,59.65,59.62,59.64,5000.0,42.2668,42.281,42.2597,42.2739,5000.0
2010-01-14 12:25:00,59.63,59.66,59.62,59.65,5200.0,42.2668,42.2881,42.2597,42.281,5200.0
2010-01-14 12:30:00,59.66,59.73,59.66,59.72,11100.0,42.2881,42.3377,42.2881,42.3306,11100.0
2010-01-14 12:35:00,59.7,59.72,59.68,59.69,16300.0,42.3164,42.3306,42.3023,42.3094,16300.0
2010-01-14 12:40:00,59.69,59.7,59.67,59.67,11900.0,42.3094,42.3164,42.2952,42.2952,11900.0
2010-01-14 12:45:00,59.66,59.7,59.65,59.66,6000.0,42.2881,42.3164,42.281,42.2881,6000.0
2010-01-14 12:50:00,59.66,59.69,59.66,59.67,19100.0,42.2881,42.3094,42.2881,42.2952,19100.0
2010-01-14 12:55:00,59.66,59.69,59.66,59.69,4100.0,42.2881,42.3094,42.2881,42.3094,4100.0
2010-01-14 13:00:00,59.69,59.7,59.67,59.68,16100.0,42.3094,42.3164,42.2952,42.3023,16100.0
2010-01-14 13:05:00,59.66,59.69,59.66,59.68,12200.0,42.2881,42.3094,42.2881,42.3023,12200.0
2010-01-14 13:10:00,59.68,59.69,59.68,59.68,5400.0,42.3023,42.3094,42.3023,42.3023,5400.0
2010-01-14 13:15:00,59.68,59.68,59.66,59.67,900.0,42.3023,42.3023,42.2881,42.2952,900.0
2010-01-14 13:20:00,59.67,59.68,59.66,59.67,5600.0,42.2952,42.3023,42.2881,42.2952,5600.0
2010-01-14 13:25:00,59.67,59.7,59.66,59.7,19200.0,42.2952,42.3164,42.2881,42.3164,19200.0
2010-01-14 13:30:00,59.69,59.76,59.69,59.76,11100.0,42.3094,42.359,42.3094,42.359,11100.0
2010-01-14 13:35:00,59.77,59.78,59.77,59.77,6000.0,42.3661,42.3732,42.3661,42.3661,6000.0
2010-01-14 13:40:00,59.76,59.76,59.74,59.75,14800.0,42.359,42.359,42.3448,42.3519,14800.0
2010-01-14 13:45:00,59.76,59.78,59.75,59.76,5800.0,42.359,42.3732,42.3519,42.359,5800.0
2010-01-14 13:50:00,59.75,59.77,59.75,59.77,3600.0,42.3519,42.3661,42.3519,42.3661,3600.0
2010-01-14 13:55:00,59.75,59.77,59.72,59.75,23100.0,42.3519,42.3661,42.3306,42.3519,23100.0
2010-01-14 14:00:00,59.76,59.77,59.75,59.76,3300.0,42.359,42.3661,42.3519,42.359,3300.0
2010-01-14 14:05:00,59.78,59.79,59.75,59.75,15500.0,42.3732,42.3802,42.3519,42.3519,15500.0
2010-01-14 14:10:00,59.76,59.78,59.73,59.73,22800.0,42.359,42.3732,42.3377,42.3377,22800.0
2010-01-14 14:15:00,59.73,59.73,59.73,59.73,3200.0,42.3377,42.3377,42.3377,42.3377,3200.0
2010-01-14 14:20:00,59.73,59.76,59.73,59.73,7800.0,42.3377,42.359,42.3377,42.3377,7800.0
2010-01-14 14:25:00,59.73,59.75,59.72,59.74,14100.0,42.3377,42.3519,42.3306,42.3448,14100.0
2010-01-14 14:30:00,59.73,59.73,59.71,59.72,12400.0,42.3377,42.3377,42.3235,42.3306,12400.0
2010-01-14 14:35:00,59.72,59.76,59.72,59.76,9900.0,42.3306,42.359,42.3306,42.359,9900.0
2010-01-14 14:40:00,59.77,59.8,59.76,59.78,30000.0,42.3661,42.3873,42.359,42.3732,30000.0
2010-01-14 14:45:00,59.77,59.8,59.76,59.76,13100.0,42.3661,42.3873,42.359,42.359,13100.0
2010-01-14 14:50:00,59.76,59.78,59.74,59.78,14500.0,42.359,42.3732,42.3448,42.3732,14500.0
2010-01-14 14:55:00,59.79,59.81,59.76,59.8,36100.0,42.3802,42.3944,42.359,42.3873,36100.0
2010-01-14 15:00:00,59.79,59.85,59.79,59.85,56700.0,42.3802,42.4228,42.3802,42.4228,56700.0
2010-01-14 15:05:00,59.85,59.87,59.8,59.83,20800.0,42.4228,42.4369,42.3873,42.4086,20800.0
2010-01-14 15:10:00,59.84,59.85,59.79,59.84,26600.0,42.4157,42.4228,42.3802,42.4157,26600.0
2010-01-14 15:15:00,59.85,59.85,59.82,59.82,16100.0,42.4228,42.4228,42.4015,42.4015,16100.0
2010-01-14 15:20:00,59.82,59.84,59.82,59.83,10300.0,42.4015,42.4157,42.4015,42.4086,10300.0
2010-01-14 15:25:00,59.82,59.82,59.79,59.79,11400.0,42.4015,42.4015,42.3802,42.3802,11400.0
2010-01-14 15:30:00,59.79,59.82,59.79,59.82,15800.0,42.3802,42.4015,42.3802,42.4015,15800.0
2010-01-14 15:35:00,59.82,59.82,59.76,59.79,50900.0,42.4015,42.4015,42.359,42.3802,50900.0
2010-01-14 15:40:00,59.81,59.81,59.77,59.78,19300.0,42.3944,42.3944,42.3661,42.3732,19300.0
2010-01-14 15:45:00,59.78,59.84,59.78,59.82,37100.0,42.3732,42.4157,42.3732,42.4015,37100.0
2010-01-14 15:50:00,59.81,59.81,59.77,59.78,31600.0,42.3944,42.3944,42.3661,42.3732,31600.0
2010-01-14 15:55:00,59.77,59.8,59.76,59.8,26800.0,42.3661,42.3873,42.359,42.3873,26800.0
2010-01-15 09:30:00,59.66,59.7,59.58,59.58,62600.0,42.2881,42.3164,42.2314,42.2314,62600.0
2010-01-15 09:35:00,59.58,59.58,59.48,59.48,37400.0,42.2314,42.2314,42.1605,42.1605,37400.0
2010-01-15 09:40:00,59.46,59.52,59.45,59.46,29900.0,42.1463,42.1889,42.1392,42.1463,29900.0
2010-01-15 09:45:00,59.47,59.5,59.38,59.38,7200.0,42.1534,42.1747,42.0896,42.0896,7200.0
2010-01-15 09:50:00,59.38,59.39,59.3,59.33,56600.0,42.0896,42.0967,42.0329,42.0542,56600.0
2010-01-15 09:55:00,59.32,59.36,59.21,59.25,46600.0,42.0471,42.0755,41.9691,41.9975,46600.0
2010-01-15 10:00:00,59.25,59.25,59.13,59.17,59000.0,41.9975,41.9975,41.9124,41.9408,59000.0
2010-01-15 10:05:00,59.17,59.17,58.99,59.05,83100.0,41.9408,41.9408,41.8132,41.8557,83100.0
2010-01-15 10:10:00,59.04,59.11,59.02,59.09,28700.0,41.8486,41.8982,41.8345,41.8841,28700.0
2010-01-15 10:15:00,59.07,59.11,59.0,59.11,57700.0,41.8699,41.8982,41.8203,41.8982,57700.0
2010-01-15 10:20:00,59.12,59.14,59.1,59.1,32200.0,41.9053,41.9195,41.8912,41.8912,32200.0
2010-01-15 10:25:00,59.1,59.12,59.05,59.11,43100.0,41.8912,41.9053,41.8557,41.8982,43100.0
2010-01-15 10:30:00,59.1,59.11,59.04,59.07,33500.0,41.8912,41.8982,41.8486,41.8699,33500.0
2010-01-15 10:35:00,59.07,59.07,58.99,59.01,25200.0,41.8699,41.8699,41.8132,41.8274,25200.0
2010-01-15 10:40:00,59.0,59.05,58.93,59.05,25700.0,41.8203,41.8557,41.7707,41.8557,25700.0
2010-01-15 10:45:00,59.04,59.05,58.98,59.05,36300.0,41.8486,41.8557,41.8061,41.8557,36300.0
2010-01-15 10:50:00,59.06,59.07,59.0,59.0,11300.0,41.8628,41.8699,41.8203,41.8203,11300.0
2010-01-15 10:55:00,59.0,59.0,58.93,59.0,27800.0,41.8203,41.8203,41.7707,41.8203,27800.0
2010-01-15 11:00:00,59.01,59.01,58.98,59.01,16800.0,41.8274,41.8274,41.8061,41.8274,16800.0
2010-01-15 11:05:00,59.03,59.03,58.98,59.02,16200.0,41.8415,41.8415,41.8061,41.8345,16200.0
2010-01-15 11:10:00,59.03,59.06,59.02,59.06,8000.0,41.8415,41.8628,41.8345,41.8628,8000.0
2010-01-15 11:15:00,59.05,59.06,59.02,59.06,16000.0,41.8557,41.8628,41.8345,41.8628,16000.0
2010-01-15 11:20:00,59.04,59.04,58.97,59.02,10700.0,41.8486,41.8486,41.799,41.8345,10700.0
2010-01-15 11:25:00,59.03,59.04,58.97,58.97,38000.0,41.8415,41.8486,41.799,41.799,38000.0
2010-01-15 11:30:00,58.97,58.99,58.96,58.99,16600.0,41.799,41.8132,41.7919,41.8132,16600.0
2010-01-15 11:35:00,58.98,59.01,58.97,58.99,13400.0,41.8061,41.8274,41.799,41.8132,13400.0
2010-01-15 11:40:00,58.99,59.0,58.97,58.98,13500.0,41.8132,41.8203,41.799,41.8061,13500.0
2010-01-15 11:45:00,58.99,58.99,58.96,58.98,8100.0,41.8132,41.8132,41.7919,41.8061,8100.0
2010-01-15 11:50:00,58.98,58.99,58.94,58.94,14200.0,41.8061,41.8132,41.7777,41.7777,14200.0
2010-01-15 11:55:00,58.96,58.96,58.9,58.93,19900.0,41.7919,41.7919,41.7494,41.7707,19900.0
2010-01-15 12:00:00,58.93,58.96,58.93,58.94,9500.0,41.7707,41.7919,41.7707,41.7777,9500.0
2010-01-15 12:05:00,58.95,58.98,58.94,58.98,5400.0,41.7848,41.8061,41.7777,41.8061,5400.0
2010-01-15 12:10:00,59.0,59.01,58.96,58.96,16400.0,41.8203,41.8274,41.7919,41.7919,16400.0
2010-01-15 12:15:00,58.96,58.97,58.94,58.97,15500.0,41.7919,41.799,41.7777,41.799,15500.0
2010-01-15 12:20:00,58.97,58.97,58.93,58.93,24600.0,41.799,41.799,41.7707,41.7707,24600.0
2010-01-15 12:25:00,58.94,58.94,58.83,58.83,26900.0,41.7777,41.7777,41.6998,41.6998,26900.0
2010-01-15 12:30:00,58.84,58.89,58.83,58.89,34000.0,41.7069,41.7423,41.6998,41.7423,34000.0
2010-01-15 12:35:00,58.9,58.9,58.84,58.87,21700.0,41.7494,41.7494,41.7069,41.7281,21700.0
2010-01-15 12:40:00,58.88,58.89,58.8,58.81,34800.0,41.7352,41.7423,41.6785,41.6856,34800.0
2010-01-15 12:45:00,58.81,58.85,58.78,58.85,22900.0,41.6856,41.714,41.6643,41.714,22900.0
2010-01-15 12:50:00,58.85,58.86,58.82,58.83,31300.0,41.714,41.721,41.6927,41.6998,31300.0
2010-01-15 12:55:00,58.83,58.87,58.82,58.87,33500.0,41.6998,41.7281,41.6927,41.7281,33500.0
2010-01-15 13:00:00,58.87,58.88,58.85,58.86,25300.0,41.7281,41.7352,41.714,41.721,25300.0
2010-01-15 13:05:00,58.85,58.86,58.84,58.85,19000.0,41.714,41.721,41.7069,41.714,19000.0
2010-01-15 13:10:00,58.85,58.87,58.85,58.85,37400.0,41.714,41.7281,41.714,41.714,37400.0
2010-01-15 13:15:00,58.88,58.91,58.87,58.9,45300.0,41.7352,41.7565,41.7281,41.7494,45300.0
2010-01-15 13:20:00,58.89,58.9,58.86,58.87,57900.0,41.7423,41.7494,41.721,41.7281,57900.0
2010-01-15 13:25:00,58.87,58.92,58.87,58.91,14500.0,41.7281,41.7636,41.7281,41.7565,14500.0
2010-01-15 13:30:00,58.91,58.92,58.88,58.91,54400.0,41.7565,41.7636,41.7352,41.7565,54400.0
2010-01-15 13:35:00,58.9,58.91,58.88,58.88,11000.0,41.7494,41.7565,41.7352,41.7352,11000.0
2010-01-15 13:40:00,58.89,58.91,58.88,58.9,31900.0,41.7423,41.7565,41.7352,41.7494,31900.0
2010-01-15 13:45:00,58.91,58.96,58.91,58.94,29000.0,41.7565,41.7919,41.7565,41.7777,29000.0
2010-01-15 13:50:00,58.96,58.96,58.93,58.93,23300.0,41.7919,41.7919,41.7707,41.7707,23300.0
2010-01-15 13:55:00,58.92,58.93,58.9,58.93,21500.0,41.7636,41.7707,41.7494,41.7707,21500.0
2010-01-15 14:00:00,58.94,58.95,58.92,58.94,39500.0,41.7777,41.7848,41.7636,41.7777,39500.0
2010-01-15 14:05:00,58.94,58.97,58.94,58.97,4600.0,41.7777,41.799,41.7777,41.799,4600.0
2010-01-15 14:10:00,58.96,58.98,58.96,58.96,1400.0,41.7919,41.8061,41.7919,41.7919,1400.0
2010-01-15 14:15:00,58.97,58.97,58.93,58.96,26300.0,41.799,41.799,41.7707,41.7919,26300.0
2010-01-15 14:20:00,58.96,58.96,58.93,58.94,19600.0,41.7919,41.7919,41.7707,41.7777,19600.0
2010-01-15 14:25:00,58.92,58.92,58.9,58.9,28700.0,41.7636,41.7636,41.7494,41.7494,28700.0
2010-01-15 14:30:00,58.9,58.91,58.88,58.91,18200.0,41.7494,41.7565,41.7352,41.7565,18200.0
2010-01-15 14:35:00,58.9,58.91,58.88,58.89,41700.0,41.7494,41.7565,41.7352,41.7423,41700.0
2010-01-15 14:40:00,58.89,58.9,58.88,58.88,34800.0,41.7423,41.7494,41.7352,41.7352,34800.0
2010-01-15 14:45:00,58.88,58.88,58.85,58.85,13700.0,41.7352,41.7352,41.714,41.714,13700.0
2010-01-15 14:50:00,58.86,58.87,58.84,58.86,6400.0,41.721,41.7281,41.7069,41.721,6400.0
2010-01-15 14:55:00,58.87,58.89,58.87,58.87,15300.0,41.7281,41.7423,41.7281,41.7281,15300.0
2010-01-15 15:00:00,58.88,58.98,58.88,58.98,22800.0,41.7352,41.8061,41.7352,41.8061,22800.0
2010-01-15 15:05:00,58.97,59.0,58.95,58.97,11800.0,41.799,41.8203,41.7848,41.799,11800.0
2010-01-15 15:10:00,58.97,59.05,58.97,59.03,31900.0,41.799,41.8557,41.799,41.8415,31900.0
2010-01-15 15:15:00,59.02,59.04,59.01,59.03,11500.0,41.8345,41.8486,41.8274,41.8415,11500.0
2010-01-15 15:20:00,59.03,59.04,59.01,59.04,9100.0,41.8415,41.8486,41.8274,41.8486,9100.0
2010-01-15 15:25:00,59.01,59.03,59.0,59.03,15000.0,41.8274,41.8415,41.8203,41.8415,15000.0
2010-01-15 15:30:00,59.04,59.08,59.04,59.05,26100.0,41.8486,41.877,41.8486,41.8557,26100.0
2010-01-15 15:35:00,59.05,59.08,59.04,59.07,42400.0,41.8557,41.877,41.8486,41.8699,42400.0
2010-01-15 15:40:00,59.07,59.08,59.03,59.05,51300.0,41.8699,41.877,41.8415,41.8557,51300.0
2010-01-15 15:45:00,59.06,59.08,59.04,59.04,35200.0,41.8628,41.877,41.8486,41.8486,35200.0
2010-01-15 15:50:00,59.04,59.06,59.02,59.05,38300.0,41.8486,41.8628,41.8345,41.8557,38300.0
2010-01-15 15:55:00,59.05,59.09,59.03,59.03,58600.0,41.8557,41.8841,41.8415,41.8415,58600.0
2010-01-19 09:30:00,58.93,59.07,58.92,59.03,51700.0,41.7707,41.8699,41.7636,41.8415,51700.0
2010-01-19 09:35:00,59.04,59.08,59.02,59.05,48000.0,41.8486,41.877,41.8345,41.8557,48000.0
2010-01-19 09:40:00,59.05,59.2,59.05,59.17,56800.0,41.8557,41.962,41.8557,41.9408,56800.0
2010-01-19 09:45:00,59.17,59.28,59.17,59.26,103300.0,41.9408,42.0187,41.9408,42.0046,103300.0
2010-01-19 09:50:00,59.27,59.33,59.24,59.27,37700.0,42.0117,42.0542,41.9904,42.0117,37700.0
2010-01-19 09:55:00,59.27,59.34,59.25,59.27,59900.0,42.0117,42.0613,41.9975,42.0117,59900.0
2010-01-19 10:00:00,59.27,59.32,59.26,59.3,82900.0,42.0117,42.0471,42.0046,42.0329,82900.0
2010-01-19 10:05:00,59.31,59.33,59.28,59.33,73000.0,42.04,42.0542,42.0187,42.0542,73000.0
2010-01-19 10:10:00,59.33,59.41,59.31,59.4,23300.0,42.0542,42.1109,42.04,42.1038,23300.0
2010-01-19 10:15:00,59.42,59.43,59.37,59.4,32500.0,42.118,42.1251,42.0825,42.1038,32500.0
2010-01-19 10:20:00,59.41,59.45,59.39,59.43,47600.0,42.1109,42.1392,42.0967,42.1251,47600.0
2010-01-19 10:25:00,59.43,59.45,59.4,59.4,34700.0,42.1251,42.1392,42.1038,42.1038,34700.0
2010-01-19 10:30:00,59.4,59.45,59.4,59.4,44200.0,42.1038,42.1392,42.1038,42.1038,44200.0
2010-01-19 10:35:00,59.41,59.42,59.37,59.39,25800.0,42.1109,42.118,42.0825,42.0967,25800.0
2010-01-19 10:40:00,59.4,59.49,59.4,59.47,44500.0,42.1038,42.1676,42.1038,42.1534,44500.0
2010-01-19 10:45:00,59.48,59.53,59.47,59.53,20300.0,42.1605,42.1959,42.1534,42.1959,20300.0
2010-01-19 10:50:00,59.53,59.55,59.49,59.5,18700.0,42.1959,42.2101,42.1676,42.1747,18700.0
2010-01-19 10:55:00,59.49,59.51,59.45,59.47,56100.0,42.1676,42.1818,42.1392,42.1534,56100.0
2010-01-19 11:00:00,59.46,59.47,59.41,59.41,31600.0,42.1463,42.1534,42.1109,42.1109,31600.0
2010-01-19 11:05:00,59.41,59.46,59.4,59.45,26300.0,42.1109,42.1463,42.1038,42.1392,26300.0
2010-01-19 11:10:00,59.46,59.46,59.43,59.45,64000.0,42.1463,42.1463,42.1251,42.1392,64000.0
2010-01-19 11:15:00,59.46,59.46,59.43,59.44,42700.0,42.1463,42.1463,42.1251,42.1322,42700.0
2010-01-19 11:20:00,59.44,59.45,59.42,59.43,29700.0,42.1322,42.1392,42.118,42.1251,29700.0
2010-01-19 11:25:00,59.43,59.44,59.4,59.44,41600.0,42.1251,42.1322,42.1038,42.1322,41600.0
2010-01-19 11:30:00,59.45,59.46,59.43,59.44,31900.0,42.1392,42.1463,42.1251,42.1322,31900.0
2010-01-19 11:35:00,59.42,59.43,59.39,59.39,14000.0,42.118,42.1251,42.0967,42.0967,14000.0
2010-01-19 11:40:00,59.39,59.42,59.38,59.42,11000.0,42.0967,42.118,42.0896,42.118,11000.0
2010-01-19 11:45:00,59.41,59.45,59.41,59.45,56400.0,42.1109,42.1392,42.1109,42.1392,56400.0
2010-01-19 11:50:00,59.44,59.46,59.44,59.46,12400.0,42.1322,42.1463,42.1322,42.1463,12400.0
2010-01-19 11:55:00,59.45,59.45,59.43,59.43,9600.0,42.1392,42.1392,42.1251,42.1251,9600.0
2010-01-19 12:00:00,59.45,59.51,59.44,59.48,14600.0,42.1392,42.1818,42.1322,42.1605,14600.0
2010-01-19 12:05:00,59.46,59.49,59.46,59.48,4800.0,42.1463,42.1676,42.1463,42.1605,4800.0
2010-01-19 12:10:00,59.47,59.54,59.47,59.54,35200.0,42.1534,42.203,42.1534,42.203,35200.0
2010-01-19 12:15:00,59.54,59.55,59.52,59.53,5300.0,42.203,42.2101,42.1889,42.1959,5300.0
2010-01-19 12:20:00,59.54,59.62,59.54,59.62,22500.0,42.203,42.2597,42.203,42.2597,22500.0
2010-01-19 12:25:00,59.61,59.62,59.59,59.59,21200.0,42.2527,42.2597,42.2385,42.2385,21200.0
2010-01-19 12:30:00,59.6,59.62,59.59,59.59,24400.0,42.2456,42.2597,42.2385,42.2385,24400.0
2010-01-19 12:35:00,59.58,59.6,59.58,59.58,8900.0,42.2314,42.2456,42.2314,42.2314,8900.0
2010-01-19 12:40:00,59.59,59.6,59.58,59.6,4200.0,42.2385,42.2456,42.2314,42.2456,4200.0
2010-01-19 12:45:00,59.61,59.61,59.58,59.61,33300.0,42.2527,42.2527,42.2314,42.2527,33300.0
2010-01-19 12:50:00,59.61,59.63,59.6,59.62,6900.0,42.2527,42.2668,42.2456,42.2597,6900.0
2010-01-19 12:55:00,59.63,59.68,59.63,59.63,17400.0,42.2668,42.3023,42.2668,42.2668,17400.0
2010-01-19 13:00:00,59.62,59.66,59.61,59.65,45100.0,42.2597,42.2881,42.2527,42.281,45100.0
2010-01-19 13:05:00,59.65,59.65,59.59,59.6,6800.0,42.281,42.281,42.2385,42.2456,6800.0
2010-01-19 13:10:00,59.6,59.6,59.56,59.58,5400.0,42.2456,42.2456,42.2172,42.2314,5400.0
2010-01-19 13:15:00,59.59,59.61,59.58,59.6,4200.0,42.2385,42.2527,42.2314,42.2456,4200.0
2010-01-19 13:20:00,59.6,59.61,59.57,59.57,2600.0,42.2456,42.2527,42.2243,42.2243,2600.0
2010-01-19 13:25:00,59.59,59.6,59.59,59.6,1900.0,42.2385,42.2456,42.2385,42.2456,1900.0
2010-01-19 13:30:00,59.6,59.6,59.59,59.6,2800.0,42.2456,42.2456,42.2385,42.2456,2800.0
2010-01-19 13:35:00,59.6,59.6,59.58,59.59,4900.0,42.2456,42.2456,42.2314,42.2385,4900.0
2010-01-19 13:40:00,59.6,59.6,59.58,59.58,23600.0,42.2456,42.2456,42.2314,42.2314,23600.0
2010-01-19 13:45:00,59.59,59.6,59.58,59.6,18500.0,42.2385,42.2456,42.2314,42.2456,18500.0
2010-01-19 13:50:00,59.6,59.62,59.59,59.6,12600.0,42.2456,42.2597,42.2385,42.2456,12600.0
2010-01-19 13:55:00,59.61,59.62,59.6,59.61,52400.0,42.2527,42.2597,42.2456,42.2527,52400.0
2010-01-19 14:00:00,59.62,59.62,59.6,59.61,7900.0,42.2597,42.2597,42.2456,42.2527,7900.0
2010-01-19 14:05:00,59.62,59.65,59.62,59.65,16000.0,42.2597,42.281,42.2597,42.281,16000.0
2010-01-19 14:10:00,59.64,59.66,59.64,59.64,14200.0,42.2739,42.2881,42.2739,42.2739,14200.0
2010-01-19 14:15:00,59.64,59.65,59.62,59.62,3200.0,42.2739,42.281,42.2597,42.2597,3200.0
2010-01-19 14:20:00,59.62,59.65,59.62,59.65,6100.0,42.2597,42.281,42.2597,42.281,6100.0
2010-01-19 14:25:00,59.65,59.67,59.64,59.64,9800.0,42.281,42.2952,42.2739,42.2739,9800.0
2010-01-19 14:30:00,59.64,59.65,59.62,59.62,19300.0,42.2739,42.281,42.2597,42.2597,19300.0
2010-01-19 14:35:00,59.63,59.63,59.62,59.62,16400.0,42.2668,42.2668,42.2597,42.2597,16400.0
2010-01-19 14:40:00,59.62,59.64,59.6,59.6,15900.0,42.2597,42.2739,42.2456,42.2456,15900.0
2010-01-19 14:45:00,59.61,59.63,59.6,59.62,5800.0,42.2527,42.2668,42.2456,42.2597,5800.0
2010-01-19 14:50:00,59.61,59.63,59.6,59.62,38600.0,42.2527,42.2668,42.2456,42.2597,38600.0
2010-01-19 14:55:00,59.63,59.64,59.61,59.63,38900.0,42.2668,42.2739,42.2527,42.2668,38900.0
2010-01-19 15:00:00,59.64,59.65,59.61,59.62,24200.0,42.2739,42.281,42.2527,42.2597,24200.0
2010-01-19 15:05:00,59.61,59.62,59.59,59.61,36400.0,42.2527,42.2597,42.2385,42.2527,36400.0
2010-01-19 15:10:00,59.62,59.65,59.61,59.65,36000.0,42.2597,42.281,42.2527,42.281,36000.0
2010-01-19 15:15:00,59.64,59.65,59.62,59.63,20100.0,42.2739,42.281,42.2597,42.2668,20100.0
2010-01-19 15:20:00,59.63,59.71,59.62,59.7,52900.0,42.2668,42.3235,42.2597,42.3164,52900.0
2010-01-19 15:25:00,59.7,59.76,59.7,59.75,88800.0,42.3164,42.359,42.3164,42.3519,88800.0
2010-01-19 15:30:00,59.75,59.75,59.72,59.73,50600.0,42.3519,42.3519,42.3306,42.3377,50600.0
2010-01-19 15:35:00,59.73,59.76,59.73,59.74,53200.0,42.3377,42.359,42.3377,42.3448,53200.0
2010-01-19 15:40:00,59.75,59.77,59.72,59.74,54100.0,42.3519,42.3661,42.3306,42.3448,54100.0
2010-01-19 15:45:00,59.73,59.77,59.72,59.77,64300.0,42.3377,42.3661,42.3306,42.3661,64300.0
2010-01-19 15:50:00,59.77,59.8,59.76,59.77,114800.0,42.3661,42.3873,42.359,42.3661,114800.0
2010-01-19 15:55:00,59.77,59.81,59.77,59.77,68900.0,42.3661,42.3944,42.3661,42.3661,68900.0
2010-01-20 09:30:00,59.37,59.38,59.26,59.31,63200.0,42.0825,42.0896,42.0046,42.04,63200.0
2010-01-20 09:35:00,59.32,59.34,59.22,59.32,68500.0,42.0471,42.0613,41.9762,42.0471,68500.0
2010-01-20 09:40:00,59.32,59.37,59.28,59.29,83900.0,42.0471,42.0825,42.0187,42.0258,83900.0
2010-01-20 09:45:00,59.26,59.29,59.14,59.29,55100.0,42.0046,42.0258,41.9195,42.0258,55100.0
2010-01-20 09:50:00,59.28,59.38,59.26,59.37,23700.0,42.0187,42.0896,42.0046,42.0825,23700.0
2010-01-20 09:55:00,59.35,59.37,59.25,59.25,34300.0,42.0684,42.0825,41.9975,41.9975,34300.0
2010-01-20 10:00:00,59.24,59.27,59.12,59.13,79700.0,41.9904,42.0117,41.9053,41.9124,79700.0
2010-01-20 10:05:00,59.14,59.15,59.06,59.13,63800.0,41.9195,41.9266,41.8628,41.9124,63800.0
2010-01-20 10:10:00,59.12,59.2,59.12,59.17,20800.0,41.9053,41.962,41.9053,41.9408,20800.0
2010-01-20 10:15:00,59.15,59.22,59.13,59.21,17300.0,41.9266,41.9762,41.9124,41.9691,17300.0
2010-01-20 10:20:00,59.21,59.21,59.1,59.14,35700.0,41.9691,41.9691,41.8912,41.9195,35700.0
2010-01-20 10:25:00,59.13,59.15,59.05,59.05,20500.0,41.9124,41.9266,41.8557,41.8557,20500.0
2010-01-20 10:30:00,59.02,59.09,59.0,59.07,28100.0,41.8345,41.8841,41.8203,41.8699,28100.0
2010-01-20 10:35:00,59.07,59.09,59.01,59.07,31400.0,41.8699,41.8841,41.8274,41.8699,31400.0
2010-01-20 10:40:00,59.08,59.11,59.07,59.09,16700.0,41.877,41.8982,41.8699,41.8841,16700.0
2010-01-20 10:45:00,59.09,59.09,59.03,59.06,18200.0,41.8841,41.8841,41.8415,41.8628,18200.0
2010-01-20 10:50:00,59.06,59.08,58.97,58.97,31100.0,41.8628,41.877,41.799,41.799,31100.0
2010-01-20 10:55:00,58.98,58.98,58.93,58.95,12300.0,41.8061,41.8061,41.7707,41.7848,12300.0
2010-01-20 11:00:00,58.95,58.97,58.84,58.84,22400.0,41.7848,41.799,41.7069,41.7069,22400.0
2010-01-20 11:05:00,58.83,58.87,58.78,58.79,48000.0,41.6998,41.7281,41.6643,41.6714,48000.0
2010-01-20 11:10:00,58.79,58.88,58.79,58.86,16800.0,41.6714,41.7352,41.6714,41.721,16800.0
2010-01-20 11:15:00,58.88,58.92,58.85,58.91,15600.0,41.7352,41.7636,41.714,41.7565,15600.0
2010-01-20 11:20:00,58.9,58.9,58.85,58.86,15400.0,41.7494,41.7494,41.714,41.721,15400.0
2010-01-20 11:25:00,58.84,58.92,58.83,58.92,30900.0,41.7069,41.7636,41.6998,41.7636,30900.0
2010-01-20 11:30:00,58.95,58.95,58.91,58.91,7100.0,41.7848,41.7848,41.7565,41.7565,7100.0
2010-01-20 11:35:00,58.93,58.96,58.91,58.91,25700.0,41.7707,41.7919,41.7565,41.7565,25700.0
2010-01-20 11:40:00,58.91,58.94,58.9,58.94,24000.0,41.7565,41.7777,41.7494,41.7777,24000.0
2010-01-20 11:45:00,58.94,58.94,58.9,58.93,10600.0,41.7777,41.7777,41.7494,41.7707,10600.0
2010-01-20 11:50:00,58.94,58.94,58.9,58.92,14800.0,41.7777,41.7777,41.7494,41.7636,14800.0
2010-01-20 11:55:00,58.93,58.94,58.91,58.93,5200.0,41.7707,41.7777,41.7565,41.7707,5200.0
2010-01-20 12:00:00,58.93,58.96,58.89,58.93,14800.0,41.7707,41.7919,41.7423,41.7707,14800.0
2010-01-20 12:05:00,58.92,58.97,58.9,58.96,12900.0,41.7636,41.799,41.7494,41.7919,12900.0
2010-01-20 12:10:00,58.97,59.03,58.95,59.03,17900.0,41.799,41.8415,41.7848,41.8415,17900.0
2010-01-20 12:15:00,59.03,59.03,58.99,58.99,27600.0,41.8415,41.8415,41.8132,41.8132,27600.0
2010-01-20 12:20:00,58.99,58.99,58.95,58.96,15900.0,41.8132,41.8132,41.7848,41.7919,15900.0
2010-01-20 12:25:00,58.97,59.01,58.97,58.99,23000.0,41.799,41.8274,41.799,41.8132,23000.0
2010-01-20 12:30:00,59.0,59.0,58.96,58.98,32200.0,41.8203,41.8203,41.7919,41.8061,32200.0
2010-01-20 12:35:00,58.99,58.99,58.96,58.99,22700.0,41.8132,41.8132,41.7919,41.8132,22700.0
2010-01-20 12:40:00,59.01,59.01,58.93,58.93,29000.0,41.8274,41.8274,41.7707,41.7707,29000.0
2010-01-20 12:45:00,58.93,58.97,58.93,58.95,23300.0,41.7707,41.799,41.7707,41.7848,23300.0
2010-01-20 12:50:00,58.95,58.96,58.93,58.94,3100.0,41.7848,41.7919,41.7707,41.7777,3100.0
2010-01-20 12:55:00,58.94,58.95,58.88,58.93,24100.0,41.7777,41.7848,41.7352,41.7707,24100.0
2010-01-20 13:00:00,58.94,58.94,58.9,58.93,13400.0,41.7777,41.7777,41.7494,41.7707,13400.0
2010-01-20 13:05:00,58.94,58.95,58.92,58.94,12500.0,41.7777,41.7848,41.7636,41.7777,12500.0
2010-01-20 13:10:00,58.94,58.95,58.89,58.91,34700.0,41.7777,41.7848,41.7423,41.7565,34700.0
2010-01-20 13:15:00,58.9,58.9,58.84,58.87,11200.0,41.7494,41.7494,41.7069,41.7281,11200.0
2010-01-20 13:20:00,58.88,58.91,58.87,58.89,13700.0,41.7352,41.7565,41.7281,41.7423,13700.0
2010-01-20 13:25:00,58.89,58.93,58.89,58.91,12900.0,41.7423,41.7707,41.7423,41.7565,12900.0
2010-01-20 13:30:00,58.9,58.99,58.9,58.98,18700.0,41.7494,41.8132,41.7494,41.8061,18700.0
2010-01-20 13:35:00,58.97,59.01,58.96,58.98,11300.0,41.799,41.8274,41.7919,41.8061,11300.0
2010-01-20 13:40:00,58.99,59.01,58.98,58.99,8700.0,41.8132,41.8274,41.8061,41.8132,8700.0
2010-01-20 13:45:00,58.99,59.05,58.99,59.05,7400.0,41.8132,41.8557,41.8132,41.8557,7400.0
2010-01-20 13:50:00,59.06,59.08,59.04,59.06,17800.0,41.8628,41.877,41.8486,41.8628,17800.0
2010-01-20 13:55:00,59.06,59.07,59.02,59.04,19500.0,41.8628,41.8699,41.8345,41.8486,19500.0
2010-01-20 14:00:00,59.03,59.09,59.03,59.06,13800.0,41.8415,41.8841,41.8415,41.8628,13800.0
2010-01-20 14:05:00,59.06,59.08,59.03,59.05,34600.0,41.8628,41.877,41.8415,41.8557,34600.0
2010-01-20 14:10:00,59.06,59.1,59.05,59.05,44900.0,41.8628,41.8912,41.8557,41.8557,44900.0
2010-01-20 14:15:00,59.05,59.05,59.0,59.03,26400.0,41.8557,41.8557,41.8203,41.8415,26400.0
2010-01-20 14:20:00,59.04,59.05,59.02,59.05,17900.0,41.8486,41.8557,41.8345,41.8557,17900.0
2010-01-20 14:25:00,59.04,59.06,59.03,59.03,13000.0,41.8486,41.8628,41.8415,41.8415,13000.0
2010-01-20 14:30:00,59.02,59.04,59.0,59.04,16300.0,41.8345,41.8486,41.8203,41.8486,16300.0
2010-01-20 14:35:00,59.05,59.13,59.04,59.1,39700.0,41.8557,41.9124,41.8486,41.8912,39700.0
2010-01-20 14:40:00,59.1,59.12,59.09,59.1,46100.0,41.8912,41.9053,41.8841,41.8912,46100.0
2010-01-20 14:45:00,59.11,59.19,59.1,59.15,16900.0,41.8982,41.955,41.8912,41.9266,16900.0
2010-01-20 14:50:00,59.13,59.16,59.13,59.16,24200.0,41.9124,41.9337,41.9124,41.9337,24200.0
2010-01-20 14:55:00,59.16,59.18,59.13,59.16,47600.0,41.9337,41.9479,41.9124,41.9337,47600.0
2010-01-20 15:00:00,59.16,59.18,59.14,59.18,21100.0,41.9337,41.9479,41.9195,41.9479,21100.0
2010-01-20 15:05:00,59.18,59.18,59.12,59.12,16900.0,41.9479,41.9479,41.9053,41.9053,16900.0
2010-01-20 15:10:00,59.12,59.18,59.12,59.16,23100.0,41.9053,41.9479,41.9053,41.9337,23100.0
2010-01-20 15:15:00,59.16,59.17,59.13,59.14,32100.0,41.9337,41.9408,41.9124,41.9195,32100.0
2010-01-20 15:20:00,59.14,59.23,59.14,59.22,38300.0,41.9195,41.9833,41.9195,41.9762,38300.0
2010-01-20 15:25:00,59.21,59.22,59.19,59.21,9800.0,41.9691,41.9762,41.955,41.9691,9800.0
2010-01-20 15:30:00,59.22,59.24,59.12,59.13,70300.0,41.9762,41.9904,41.9053,41.9124,70300.0
2010-01-20 15:35:00,59.13,59.18,59.13,59.17,31600.0,41.9124,41.9479,41.9124,41.9408,31600.0
2010-01-20 15:40:00,59.18,59.25,59.16,59.24,72400.0,41.9479,41.9975,41.9337,41.9904,72400.0
2010-01-20 15:45:00,59.24,59.29,59.22,59.28,45600.0,41.9904,42.0258,41.9762,42.0187,45600.0
2010-01-20 15:50:00,59.29,59.31,59.23,59.23,54600.0,42.0258,42.04,41.9833,41.9833,54600.0
2010-01-20 15:55:00,59.23,59.26,59.21,59.23,74800.0,41.9833,42.0046,41.9691,41.9833,74800.0
2010-01-21 09:30:00,59.28,59.39,59.23,59.39,77000.0,42.0187,42.0967,41.9833,42.0967,77000.0
2010-01-21 09:35:00,59.4,59.47,59.38,59.4,110600.0,42.1038,42.1534,42.0896,42.1038,110600.0
2010-01-21 09:40:00,59.39,59.44,59.27,59.27,204500.0,42.0967,42.1322,42.0117,42.0117,204500.0
2010-01-21 09:45:00,59.26,59.27,59.12,59.19,161900.0,42.0046,42.0117,41.9053,41.955,161900.0
2010-01-21 09:50:00,59.22,59.25,59.12,59.17,82600.0,41.9762,41.9975,41.9053,41.9408,82600.0
2010-01-21 09:55:00,59.19,59.26,59.13,59.18,81400.0,41.955,42.0046,41.9124,41.9479,81400.0
2010-01-21 10:00:00,59.19,59.29,59.07,59.29,139600.0,41.955,42.0258,41.8699,42.0258,139600.0
2010-01-21 10:05:00,59.3,59.34,59.23,59.24,112400.0,42.0329,42.0613,41.9833,41.9904,112400.0
2010-01-21 10:10:00,59.24,59.26,59.17,59.19,54300.0,41.9904,42.0046,41.9408,41.955,54300.0
2010-01-21 10:15:00,59.19,59.19,59.14,59.19,20100.0,41.955,41.955,41.9195,41.955,20100.0
2010-01-21 10:20:00,59.18,59.18,58.84,58.85,58800.0,41.9479,41.9479,41.7069,41.714,58800.0
2010-01-21 10:25:00,58.86,58.86,58.55,58.56,129900.0,41.721,41.721,41.5013,41.5084,129900.0
2010-01-21 10:30:00,58.55,58.59,58.36,58.48,188200.0,41.5013,41.5297,41.3666,41.4517,188200.0
2010-01-21 10:35:00,58.49,58.53,58.45,58.51,89500.0,41.4588,41.4871,41.4304,41.473,89500.0
2010-01-21 10:40:00,58.51,58.56,58.51,58.54,22200.0,41.473,41.5084,41.473,41.4942,22200.0
2010-01-21 10:45:00,58.55,58.56,58.49,58.51,36000.0,41.5013,41.5084,41.4588,41.473,36000.0
2010-01-21 10:50:00,58.51,58.52,58.41,58.44,25300.0,41.473,41.48,41.4021,41.4233,25300.0
2010-01-21 10:55:00,58.43,58.53,58.42,58.5,20800.0,41.4162,41.4871,41.4092,41.4659,20800.0
2010-01-21 11:00:00,58.52,58.56,58.49,58.5,31400.0,41.48,41.5084,41.4588,41.4659,31400.0
2010-01-21 11:05:00,58.51,58.52,58.31,58.34,38300.0,41.473,41.48,41.3312,41.3525,38300.0
2010-01-21 11:10:00,58.35,58.4,58.29,58.35,25900.0,41.3595,41.395,41.317,41.3595,25900.0
2010-01-21 11:15:00,58.34,58.37,58.26,58.37,10300.0,41.3525,41.3737,41.2958,41.3737,10300.0
2010-01-21 11:20:00,58.36,58.39,58.33,58.39,5700.0,41.3666,41.3879,41.3454,41.3879,5700.0
2010-01-21 11:25:00,58.4,58.4,58.32,58.36,25700.0,41.395,41.395,41.3383,41.3666,25700.0
2010-01-21 11:30:00,58.35,58.38,58.23,58.31,32800.0,41.3595,41.3808,41.2745,41.3312,32800.0
2010-01-21 11:35:00,58.33,58.35,58.19,58.23,33200.0,41.3454,41.3595,41.2461,41.2745,33200.0
2010-01-21 11:40:00,58.24,58.27,57.94,57.94,89400.0,41.2816,41.3028,41.0689,41.0689,89400.0
2010-01-21 11:45:00,57.96,58.1,57.96,58.07,77800.0,41.0831,41.1823,41.0831,41.1611,77800.0
2010-01-21 11:50:00,58.1,58.3,58.09,58.24,151100.0,41.1823,41.3241,41.1753,41.2816,151100.0
2010-01-21 11:55:00,58.24,58.24,58.05,58.09,79900.0,41.2816,41.2816,41.1469,41.1753,79900.0
2010-01-21 12:00:00,58.1,58.23,58.03,58.23,41500.0,41.1823,41.2745,41.1327,41.2745,41500.0
2010-01-21 12:05:00,58.23,58.26,58.18,58.22,26700.0,41.2745,41.2958,41.239,41.2674,26700.0
2010-01-21 12:10:00,58.23,58.36,58.22,58.28,64700.0,41.2745,41.3666,41.2674,41.3099,64700.0
2010-01-21 12:15:00,58.27,58.28,58.19,58.22,35900.0,41.3028,41.3099,41.2461,41.2674,35900.0
2010-01-21 12:20:00,58.22,58.23,58.14,58.14,33200.0,41.2674,41.2745,41.2107,41.2107,33200.0
2010-01-21 12:25:00,58.14,58.17,58.05,58.07,20900.0,41.2107,41.232,41.1469,41.1611,20900.0
2010-01-21 12:30:00,58.08,58.15,58.03,58.13,16000.0,41.1682,41.2178,41.1327,41.2036,16000.0
2010-01-21 12:35:00,58.14,58.15,58.09,58.12,19400.0,41.2107,41.2178,41.1753,41.1965,19400.0
2010-01-21 12:40:00,58.12,58.14,58.1,58.1,16500.0,41.1965,41.2107,41.1823,41.1823,16500.0
2010-01-21 12:45:00,58.12,58.13,58.05,58.05,40500.0,41.1965,41.2036,41.1469,41.1469,40500.0
2010-01-21 12:50:00,58.04,58.04,57.99,58.02,22600.0,41.1398,41.1398,41.1044,41.1256,22600.0
2010-01-21 12:55:00,58.01,58.08,58.0,58.03,18200.0,41.1185,41.1682,41.1115,41.1327,18200.0
2010-01-21 13:00:00,58.04,58.06,57.92,58.0,50200.0,41.1398,41.154,41.0548,41.1115,50200.0
2010-01-21 13:05:00,58.03,58.04,57.99,58.01,30000.0,41.1327,41.1398,41.1044,41.1185,30000.0
2010-01-21 13:10:00,58.01,58.07,58.01,58.04,18600.0,41.1185,41.1611,41.1185,41.1398,18600.0
2010-01-21 13:15:00,58.07,58.07,58.01,58.04,8200.0,41.1611,41.1611,41.1185,41.1398,8200.0
2010-01-21 13:20:00,58.03,58.13,58.03,58.11,12900.0,41.1327,41.2036,41.1327,41.1894,12900.0
2010-01-21 13:25:00,58.1,58.14,58.06,58.11,14300.0,41.1823,41.2107,41.154,41.1894,14300.0
2010-01-21 13:30:00,58.11,58.21,58.11,58.21,36300.0,41.1894,41.2603,41.1894,41.2603,36300.0
2010-01-21 13:35:00,58.21,58.24,58.18,58.21,20000.0,41.2603,41.2816,41.239,41.2603,20000.0
2010-01-21 13:40:00,58.19,58.2,58.13,58.15,29500.0,41.2461,41.2532,41.2036,41.2178,29500.0
2010-01-21 13:45:00,58.18,58.19,58.13,58.17,24900.0,41.239,41.2461,41.2036,41.232,24900.0
2010-01-21 13:50:00,58.16,58.19,58.14,58.17,19100.0,41.2249,41.2461,41.2107,41.232,19100.0
2010-01-21 13:55:00,58.17,58.19,58.16,58.18,29400.0,41.232,41.2461,41.2249,41.239,29400.0
2010-01-21 14:00:00,58.19,58.23,58.12,58.12,23900.0,41.2461,41.2745,41.1965,41.1965,23900.0
2010-01-21 14:05:00,58.12,58.14,58.09,58.14,25200.0,41.1965,41.2107,41.1753,41.2107,25200.0
2010-01-21 14:10:00,58.13,58.14,58.06,58.07,47500.0,41.2036,41.2107,41.154,41.1611,47500.0
2010-01-21 14:15:00,58.06,58.12,58.06,58.1,36500.0,41.154,41.1965,41.154,41.1823,36500.0
2010-01-21 14:20:00,58.1,58.19,58.04,58.19,19800.0,41.1823,41.2461,41.1398,41.2461,19800.0
2010-01-21 14:25:00,58.19,58.35,58.19,58.34,29400.0,41.2461,41.3595,41.2461,41.3525,29400.0
2010-01-21 14:30:00,58.34,58.42,58.33,58.37,61600.0,41.3525,41.4092,41.3454,41.3737,61600.0
2010-01-21 14:35:00,58.38,58.39,58.3,58.33,33300.0,41.3808,41.3879,41.3241,41.3454,33300.0
2010-01-21 14:40:00,58.32,58.34,58.22,58.26,18900.0,41.3383,41.3525,41.2674,41.2958,18900.0
2010-01-21 14:45:00,58.26,58.27,58.21,58.25,16900.0,41.2958,41.3028,41.2603,41.2887,16900.0
2010-01-21 14:50:00,58.26,58.28,58.16,58.18,39200.0,41.2958,41.3099,41.2249,41.239,39200.0
2010-01-21 14:55:00,58.17,58.23,58.17,58.2,11300.0,41.232,41.2745,41.232,41.2532,11300.0
2010-01-21 15:00:00,58.22,58.22,58.07,58.07,43500.0,41.2674,41.2674,41.1611,41.1611,43500.0
2010-01-21 15:05:00,58.08,58.11,58.0,58.06,35400.0,41.1682,41.1894,41.1115,41.154,35400.0
2010-01-21 15:10:00,58.06,58.06,57.95,58.02,29900.0,41.154,41.154,41.076,41.1256,29900.0
2010-01-21 15:15:00,58.03,58.06,57.97,58.04,21900.0,41.1327,41.154,41.0902,41.1398,21900.0
2010-01-21 15:20:00,58.07,58.09,58.0,58.05,15900.0,41.1611,41.1753,41.1115,41.1469,15900.0
2010-01-21 15:25:00,58.04,58.08,58.0,58.02,22900.0,41.1398,41.1682,41.1115,41.1256,22900.0
2010-01-21 15:30:00,58.01,58.14,57.99,58.1,65500.0,41.1185,41.2107,41.1044,41.1823,65500.0
2010-01-21 15:35:00,58.09,58.1,57.94,57.97,84000.0,41.1753,41.1823,41.0689,41.0902,84000.0
2010-01-21 15:40:00,57.98,58.04,57.98,58.03,73400.0,41.0973,41.1398,41.0973,41.1327,73400.0
2010-01-21 15:45:00,58.03,58.18,58.02,58.14,105000.0,41.1327,41.239,41.1256,41.2107,105000.0
2010-01-21 15:50:00,58.14,58.15,58.0,58.02,49300.0,41.2107,41.2178,41.1115,41.1256,49300.0
2010-01-21 15:55:00,58.02,58.03,57.93,57.96,66400.0,41.1256,41.1327,41.0618,41.0831,66400.0
2010-01-22 09:30:00,57.8,57.83,57.63,57.8,100100.0,40.9697,40.991,40.8492,40.9697,100100.0
2010-01-22 09:35:00,57.79,57.92,57.74,57.89,210200.0,40.9626,41.0548,40.9272,41.0335,210200.0
2010-01-22 09:40:00,57.9,57.91,57.71,57.79,98500.0,41.0406,41.0477,40.9059,40.9626,98500.0
2010-01-22 09:45:00,57.78,57.8,57.68,57.75,97900.0,40.9555,40.9697,40.8846,40.9343,97900.0
2010-01-22 09:50:00,57.75,57.84,57.69,57.69,137200.0,40.9343,40.998,40.8917,40.8917,137200.0
2010-01-22 09:55:00,57.68,57.8,57.68,57.74,99100.0,40.8846,40.9697,40.8846,40.9272,99100.0
2010-01-22 10:00:00,57.74,57.78,57.56,57.56,80300.0,40.9272,40.9555,40.7996,40.7996,80300.0
2010-01-22 10:05:00,57.55,57.56,57.39,57.41,125800.0,40.7925,40.7996,40.6791,40.6933,125800.0
2010-01-22 10:10:00,57.42,57.48,57.4,57.42,124400.0,40.7003,40.7429,40.6862,40.7003,124400.0
2010-01-22 10:15:00,57.43,57.44,57.32,57.36,61000.0,40.7074,40.7145,40.6295,40.6578,61000.0
2010-01-22 10:20:00,57.35,57.43,57.33,57.43,25600.0,40.6507,40.7074,40.6365,40.7074,25600.0
2010-01-22 10:25:00,57.45,57.66,57.43,57.66,59700.0,40.7216,40.8705,40.7074,40.8705,59700.0
2010-01-22 10:30:00,57.66,57.73,57.6,57.64,118600.0,40.8705,40.9201,40.8279,40.8563,118600.0
2010-01-22 10:35:00,57.64,57.71,57.63,57.66,49900.0,40.8563,40.9059,40.8492,40.8705,49900.0
2010-01-22 10:40:00,57.69,57.79,57.69,57.72,98300.0,40.8917,40.9626,40.8917,40.913,98300.0
2010-01-22 10:45:00,57.71,57.71,57.58,57.58,56800.0,40.9059,40.9059,40.8138,40.8138,56800.0
2010-01-22 10:50:00,57.59,57.66,57.58,57.66,17000.0,40.8208,40.8705,40.8138,40.8705,17000.0
2010-01-22 10:55:00,57.67,57.8,57.63,57.8,12600.0,40.8775,40.9697,40.8492,40.9697,12600.0
2010-01-22 11:00:00,57.82,57.93,57.82,57.86,22800.0,40.9839,41.0618,40.9839,41.0122,22800.0
2010-01-22 11:05:00,57.87,57.87,57.77,57.77,15700.0,41.0193,41.0193,40.9484,40.9484,15700.0
2010-01-22 11:10:00,57.79,57.81,57.67,57.79,50600.0,40.9626,40.9768,40.8775,40.9626,50600.0
2010-01-22 11:15:00,57.79,57.86,57.77,57.82,22600.0,40.9626,41.0122,40.9484,40.9839,22600.0
2010-01-22 11:20:00,57.85,57.91,57.83,57.86,24400.0,41.0051,41.0477,40.991,41.0122,24400.0
2010-01-22 11:25:00,57.85,57.94,57.85,57.94,10100.0,41.0051,41.0689,41.0051,41.0689,10100.0
2010-01-22 11:30:00,57.93,57.95,57.87,57.92,11600.0,41.0618,41.076,41.0193,41.0548,11600.0
2010-01-22 11:35:00,57.94,57.96,57.84,57.84,34700.0,41.0689,41.0831,40.998,40.998,34700.0
2010-01-22 11:40:00,57.84,57.88,57.82,57.84,15400.0,40.998,41.0264,40.9839,40.998,15400.0
2010-01-22 11:45:00,57.84,57.88,57.76,57.79,16600.0,40.998,41.0264,40.9413,40.9626,16600.0
2010-01-22 11:50:00,57.8,57.82,57.74,57.74,21500.0,40.9697,40.9839,40.9272,40.9272,21500.0
2010-01-22 11:55:00,57.73,57.73,57.67,57.7,18200.0,40.9201,40.9201,40.8775,40.8988,18200.0
2010-01-22 12:00:00,57.7,57.72,57.62,57.7,20500.0,40.8988,40.913,40.8421,40.8988,20500.0
2010-01-22 12:05:00,57.7,57.7,57.64,57.64,7500.0,40.8988,40.8988,40.8563,40.8563,7500.0
2010-01-22 12:10:00,57.66,57.69,57.61,57.67,22400.0,40.8705,40.8917,40.835,40.8775,22400.0
2010-01-22 12:15:00,57.67,57.79,57.67,57.78,11000.0,40.8775,40.9626,40.8775,40.9555,11000.0
2010-01-22 12:20:00,57.82,57.82,57.75,57.77,12200.0,40.9839,40.9839,40.9343,40.9484,12200.0
2010-01-22 12:25:00,57.78,57.82,57.76,57.82,11200.0,40.9555,40.9839,40.9413,40.9839,11200.0
2010-01-22 12:30:00,57.83,57.88,57.81,57.87,8200.0,40.991,41.0264,40.9768,41.0193,8200.0
2010-01-22 12:35:00,57.9,57.9,57.83,57.84,4400.0,41.0406,41.0406,40.991,40.998,4400.0
2010-01-22 12:40:00,57.81,57.84,57.76,57.79,19700.0,40.9768,40.998,40.9413,40.9626,19700.0
2010-01-22 12:45:00,57.78,57.78,57.69,57.69,12500.0,40.9555,40.9555,40.8917,40.8917,12500.0
2010-01-22 12:50:00,57.69,57.75,57.66,57.74,19900.0,40.8917,40.9343,40.8705,40.9272,19900.0
2010-01-22 12:55:00,57.73,57.73,57.67,57.67,2100.0,40.9201,40.9201,40.8775,40.8775,2100.0
2010-01-22 13:00:00,57.68,57.68,57.57,57.6,11300.0,40.8846,40.8846,40.8067,40.8279,11300.0
2010-01-22 13:05:00,57.6,57.64,57.59,57.59,14400.0,40.8279,40.8563,40.8208,40.8208,14400.0
2010-01-22 13:10:00,57.62,57.64,57.61,57.63,7800.0,40.8421,40.8563,40.835,40.8492,7800.0
2010-01-22 13:15:00,57.63,57.64,57.59,57.62,14900.0,40.8492,40.8563,40.8208,40.8421,14900.0
2010-01-22 13:20:00,57.64,57.68,57.62,57.62,8400.0,40.8563,40.8846,40.8421,40.8421,8400.0
2010-01-22 13:25:00,57.61,57.63,57.56,57.57,15800.0,40.835,40.8492,40.7996,40.8067,15800.0
2010-01-22 13:30:00,57.58,57.59,57.54,57.57,15500.0,40.8138,40.8208,40.7854,40.8067,15500.0
2010-01-22 13:35:00,57.57,57.6,57.43,57.43,43900.0,40.8067,40.8279,40.7074,40.7074,43900.0
2010-01-22 13:40:00,57.43,57.47,57.41,57.45,22400.0,40.7074,40.7358,40.6933,40.7216,22400.0
2010-01-22 13:45:00,57.47,57.48,57.38,57.45,51000.0,40.7358,40.7429,40.672,40.7216,51000.0
2010-01-22 13:50:00,57.46,57.47,57.41,57.46,27100.0,40.7287,40.7358,40.6933,40.7287,27100.0
2010-01-22 13:55:00,57.43,57.48,57.41,57.45,11500.0,40.7074,40.7429,40.6933,40.7216,11500.0
2010-01-22 14:00:00,57.45,57.55,57.45,57.48,25100.0,40.7216,40.7925,40.7216,40.7429,25100.0
2010-01-22 14:05:00,57.49,57.49,57.44,57.45,7800.0,40.75,40.75,40.7145,40.7216,7800.0
2010-01-22 14:10:00,57.42,57.52,57.35,57.51,21000.0,40.7003,40.7712,40.6507,40.7641,21000.0
2010-01-22 14:15:00,57.5,57.52,57.48,57.51,2200.0,40.757,40.7712,40.7429,40.7641,2200.0
2010-01-22 14:20:00,57.46,57.49,57.44,57.44,7100.0,40.7287,40.75,40.7145,40.7145,7100.0
2010-01-22 14:25:00,57.44,57.46,57.39,57.41,13800.0,40.7145,40.7287,40.6791,40.6933,13800.0
2010-01-22 14:30:00,57.36,57.45,57.36,57.45,12900.0,40.6578,40.7216,40.6578,40.7216,12900.0
2010-01-22 14:35:00,57.44,57.49,57.39,57.39,20200.0,40.7145,40.75,40.6791,40.6791,20200.0
2010-01-22 14:40:00,57.38,57.38,57.21,57.31,65600.0,40.672,40.672,40.5515,40.6224,65600.0
2010-01-22 14:45:00,57.32,57.32,57.21,57.22,26900.0,40.6295,40.6295,40.5515,40.5586,26900.0
2010-01-22 14:50:00,57.19,57.25,57.18,57.23,34900.0,40.5373,40.5798,40.5302,40.5657,34900.0
2010-01-22 14:55:00,57.23,57.25,57.1,57.1,25300.0,40.5657,40.5798,40.4735,40.4735,25300.0
2010-01-22 15:00:00,57.09,57.2,57.07,57.18,36800.0,40.4664,40.5444,40.4523,40.5302,36800.0
2010-01-22 15:05:00,57.19,57.22,57.03,57.08,70500.0,40.5373,40.5586,40.4239,40.4593,70500.0
2010-01-22 15:10:00,57.08,57.09,56.95,56.96,53500.0,40.4593,40.4664,40.3672,40.3743,53500.0
2010-01-22 15:15:00,56.96,56.99,56.81,56.85,56100.0,40.3743,40.3956,40.268,40.2963,56100.0
2010-01-22 15:20:00,56.85,56.9,56.78,56.88,52400.0,40.2963,40.3318,40.2467,40.3176,52400.0
2010-01-22 15:25:00,56.88,56.95,56.85,56.94,27700.0,40.3176,40.3672,40.2963,40.3601,27700.0
2010-01-22 15:30:00,56.91,56.95,56.88,56.9,58500.0,40.3388,40.3672,40.3176,40.3318,58500.0
2010-01-22 15:35:00,56.91,56.94,56.81,56.82,56100.0,40.3388,40.3601,40.268,40.2751,56100.0
2010-01-22 15:40:00,56.83,56.89,56.76,56.79,60400.0,40.2821,40.3247,40.2325,40.2538,60400.0
2010-01-22 15:45:00,56.79,56.8,56.59,56.63,93100.0,40.2538,40.2609,40.112,40.1404,93100.0
2010-01-22 15:50:00,56.63,56.78,56.62,56.78,74100.0,40.1404,40.2467,40.1333,40.2467,74100.0
2010-01-22 15:55:00,56.77,56.8,56.65,56.68,44000.0,40.2396,40.2609,40.1546,40.1758,44000.0
2010-01-25 09:30:00,57.22,57.34,57.18,57.27,72200.0,40.5586,40.6436,40.5302,40.594,72200.0
2010-01-25 09:35:00,57.28,57.34,57.24,57.32,87200.0,40.6011,40.6436,40.5728,40.6295,87200.0
2010-01-25 09:40:00,57.23,57.37,57.22,57.32,79900.0,40.5657,40.6649,40.5586,40.6295,79900.0
2010-01-25 09:45:00,57.28,57.34,57.26,57.28,40700.0,40.6011,40.6436,40.5869,40.6011,40700.0
2010-01-25 09:50:00,57.3,57.38,57.28,57.36,50900.0,40.6153,40.672,40.6011,40.6578,50900.0
2010-01-25 09:55:00,57.36,57.37,57.24,57.24,43800.0,40.6578,40.6649,40.5728,40.5728,43800.0
2010-01-25 10:00:00,57.25,57.34,57.14,57.2,194900.0,40.5798,40.6436,40.5019,40.5444,194900.0
2010-01-25 10:05:00,57.18,57.21,56.99,57.1,11900.0,40.5302,40.5515,40.3956,40.4735,11900.0
2010-01-25 10:10:00,57.03,57.04,56.92,56.92,11300.0,40.4239,40.431,40.3459,40.3459,11300.0
2010-01-25 10:15:00,56.93,57.11,56.92,57.1,13700.0,40.353,40.4806,40.3459,40.4735,13700.0
2010-01-25 10:20:00,57.11,57.12,57.05,57.1,25700.0,40.4806,40.4877,40.4381,40.4735,25700.0
2010-01-25 10:25:00,57.12,57.17,57.09,57.09,19200.0,40.4877,40.5231,40.4664,40.4664,19200.0
2010-01-25 10:30:00,57.1,57.13,57.02,57.07,39300.0,40.4735,40.4948,40.4168,40.4523,39300.0
2010-01-25 10:35:00,57.06,57.06,56.96,57.02,23900.0,40.4452,40.4452,40.3743,40.4168,23900.0
2010-01-25 10:40:00,57.01,57.03,56.92,56.94,24800.0,40.4097,40.4239,40.3459,40.3601,24800.0
2010-01-25 10:45:00,56.93,56.96,56.9,56.96,20400.0,40.353,40.3743,40.3318,40.3743,20400.0
2010-01-25 10:50:00,56.93,57.08,56.92,57.08,25200.0,40.353,40.4593,40.3459,40.4593,25200.0
2010-01-25 10:55:00,57.08,57.08,56.98,57.02,43100.0,40.4593,40.4593,40.3885,40.4168,43100.0
2010-01-25 11:00:00,57.02,57.06,56.93,56.94,360800.0,40.4168,40.4452,40.353,40.3601,360800.0
2010-01-25 11:05:00,56.93,56.93,56.83,56.9,46300.0,40.353,40.353,40.2821,40.3318,46300.0
2010-01-25 11:10:00,56.89,56.91,56.82,56.85,32400.0,40.3247,40.3388,40.2751,40.2963,32400.0
2010-01-25 11:15:00,56.86,56.99,56.85,56.99,38600.0,40.3034,40.3956,40.2963,40.3956,38600.0
2010-01-25 11:20:00,56.96,57.03,56.95,56.95,19600.0,40.3743,40.4239,40.3672,40.3672,19600.0
2010-01-25 11:25:00,56.94,57.01,56.93,56.94,48300.0,40.3601,40.4097,40.353,40.3601,48300.0
2010-01-25 11:30:00,56.94,56.96,56.89,56.92,13900.0,40.3601,40.3743,40.3247,40.3459,13900.0
2010-01-25 11:35:00,56.91,56.91,56.75,56.79,50500.0,40.3388,40.3388,40.2254,40.2538,50500.0
2010-01-25 11:40:00,56.79,56.89,56.79,56.82,27900.0,40.2538,40.3247,40.2538,40.2751,27900.0
2010-01-25 11:45:00,56.82,56.88,56.82,56.84,26300.0,40.2751,40.3176,40.2751,40.2892,26300.0
2010-01-25 11:50:00,56.87,57.03,56.87,57.02,26900.0,40.3105,40.4239,40.3105,40.4168,26900.0
2010-01-25 11:55:00,57.04,57.06,56.95,56.95,15300.0,40.431,40.4452,40.3672,40.3672,15300.0
2010-01-25 12:00:00,56.95,57.02,56.95,57.01,12300.0,40.3672,40.4168,40.3672,40.4097,12300.0
2010-01-25 12:05:00,57.03,57.09,57.03,57.04,10400.0,40.4239,40.4664,40.4239,40.431,10400.0
2010-01-25 12:10:00,57.03,57.1,57.02,57.08,12600.0,40.4239,40.4735,40.4168,40.4593,12600.0
2010-01-25 12:15:00,57.07,57.07,57.01,57.03,19300.0,40.4523,40.4523,40.4097,40.4239,19300.0
2010-01-25 12:20:00,57.04,57.15,57.04,57.15,20400.0,40.431,40.509,40.431,40.509,20400.0
2010-01-25 12:25:00,57.16,57.16,57.05,57.05,32200.0,40.5161,40.5161,40.4381,40.4381,32200.0
2010-01-25 12:30:00,57.05,57.08,57.05,57.07,13600.0,40.4381,40.4593,40.4381,40.4523,13600.0
2010-01-25 12:35:00,57.06,57.15,57.06,57.14,7400.0,40.4452,40.509,40.4452,40.5019,7400.0
2010-01-25 12:40:00,57.12,57.17,57.12,57.16,32500.0,40.4877,40.5231,40.4877,40.5161,32500.0
2010-01-25 12:45:00,57.16,57.2,57.12,57.18,23400.0,40.5161,40.5444,40.4877,40.5302,23400.0
2010-01-25 12:50:00,57.18,57.19,57.13,57.15,29800.0,40.5302,40.5373,40.4948,40.509,29800.0
2010-01-25 12:55:00,57.15,57.19,57.15,57.15,14000.0,40.509,40.5373,40.509,40.509,14000.0
2010-01-25 13:00:00,57.15,57.18,57.13,57.16,14300.0,40.509,40.5302,40.4948,40.5161,14300.0
2010-01-25 13:05:00,57.15,57.17,57.06,57.09,16700.0,40.509,40.5231,40.4452,40.4664,16700.0
2010-01-25 13:10:00,57.09,57.13,57.07,57.13,9000.0,40.4664,40.4948,40.4523,40.4948,9000.0
2010-01-25 13:15:00,57.13,57.14,57.11,57.13,6300.0,40.4948,40.5019,40.4806,40.4948,6300.0
2010-01-25 13:20:00,57.13,57.18,57.13,57.18,5700.0,40.4948,40.5302,40.4948,40.5302,5700.0
2010-01-25 13:25:00,57.18,57.23,57.14,57.16,5100.0,40.5302,40.5657,40.5019,40.5161,5100.0
2010-01-25 13:30:00,57.17,57.19,57.07,57.09,18000.0,40.5231,40.5373,40.4523,40.4664,18000.0
2010-01-25 13:35:00,57.08,57.12,57.05,57.11,13000.0,40.4593,40.4877,40.4381,40.4806,13000.0
2010-01-25 13:40:00,57.11,57.15,57.09,57.14,50300.0,40.4806,40.509,40.4664,40.5019,50300.0
2010-01-25 13:45:00,57.14,57.17,57.12,57.17,34500.0,40.5019,40.5231,40.4877,40.5231,34500.0
2010-01-25 13:50:00,57.17,57.17,57.11,57.12,16600.0,40.5231,40.5231,40.4806,40.4877,16600.0
2010-01-25 13:55:00,57.13,57.15,57.1,57.1,5900.0,40.4948,40.509,40.4735,40.4735,5900.0
2010-01-25 14:00:00,57.1,57.16,57.1,57.13,12000.0,40.4735,40.5161,40.4735,40.4948,12000.0
2010-01-25 14:05:00,57.12,57.16,57.12,57.15,12700.0,40.4877,40.5161,40.4877,40.509,12700.0
2010-01-25 14:10:00,57.15,57.17,57.14,57.16,7600.0,40.509,40.5231,40.5019,40.5161,7600.0
2010-01-25 14:15:00,57.17,57.17,57.13,57.14,67900.0,40.5231,40.5231,40.4948,40.5019,67900.0
2010-01-25 14:20:00,57.15,57.17,57.15,57.17,16500.0,40.509,40.5231,40.509,40.5231,16500.0
2010-01-25 14:25:00,57.18,57.22,57.17,57.21,53800.0,40.5302,40.5586,40.5231,40.5515,53800.0
2010-01-25 14:30:00,57.2,57.22,57.18,57.19,32100.0,40.5444,40.5586,40.5302,40.5373,32100.0
2010-01-25 14:35:00,57.19,57.21,57.11,57.12,49100.0,40.5373,40.5515,40.4806,40.4877,49100.0
2010-01-25 14:40:00,57.12,57.18,57.11,57.17,28700.0,40.4877,40.5302,40.4806,40.5231,28700.0
2010-01-25 14:45:00,57.17,57.24,57.17,57.2,31700.0,40.5231,40.5728,40.5231,40.5444,31700.0
2010-01-25 14:50:00,57.19,57.29,57.19,57.29,29900.0,40.5373,40.6082,40.5373,40.6082,29900.0
2010-01-25 14:55:00,57.29,57.31,57.26,57.31,22700.0,40.6082,40.6224,40.5869,40.6224,22700.0
2010-01-25 15:00:00,57.32,57.32,57.25,57.27,60400.0,40.6295,40.6295,40.5798,40.594,60400.0
2010-01-25 15:05:00,57.25,57.28,57.24,57.24,49700.0,40.5798,40.6011,40.5728,40.5728,49700.0
2010-01-25 15:10:00,57.24,57.27,57.2,57.2,55400.0,40.5728,40.594,40.5444,40.5444,55400.0
2010-01-25 15:15:00,57.2,57.22,57.16,57.2,28000.0,40.5444,40.5586,40.5161,40.5444,28000.0
2010-01-25 15:20:00,57.2,57.21,57.16,57.17,23100.0,40.5444,40.5515,40.5161,40.5231,23100.0
2010-01-25 15:25:00,57.17,57.18,57.14,57.15,34800.0,40.5231,40.5302,40.5019,40.509,34800.0
2010-01-25 15:30:00,57.16,57.23,57.16,57.2,91700.0,40.5161,40.5657,40.5161,40.5444,91700.0
2010-01-25 15:35:00,57.19,57.26,57.19,57.22,36300.0,40.5373,40.5869,40.5373,40.5586,36300.0
2010-01-25 15:40:00,57.22,57.22,57.06,57.06,33300.0,40.5586,40.5586,40.4452,40.4452,33300.0
2010-01-25 15:45:00,57.07,57.09,57.03,57.03,27700.0,40.4523,40.4664,40.4239,40.4239,27700.0
2010-01-25 15:50:00,57.03,57.07,56.96,56.97,31000.0,40.4239,40.4523,40.3743,40.3814,31000.0
2010-01-25 15:55:00,56.96,57.06,56.96,56.97,74800.0,40.3743,40.4452,40.3743,40.3814,74800.0
2010-01-26 09:30:00,56.77,56.79,56.58,56.72,31100.0,40.2396,40.2538,40.1049,40.2042,31100.0
2010-01-26 09:35:00,56.68,56.86,56.64,56.85,228700.0,40.1758,40.3034,40.1475,40.2963,228700.0
2010-01-26 09:40:00,56.85,56.87,56.72,56.81,159700.0,40.2963,40.3105,40.2042,40.268,159700.0
2010-01-26 09:45:00,56.84,56.89,56.75,56.77,52800.0,40.2892,40.3247,40.2254,40.2396,52800.0
2010-01-26 09:50:00,56.73,56.76,56.64,56.66,34200.0,40.2113,40.2325,40.1475,40.1616,34200.0
2010-01-26 09:55:00,56.65,56.72,56.62,56.69,37800.0,40.1546,40.2042,40.1333,40.1829,37800.0
2010-01-26 10:00:00,56.69,56.8,56.66,56.77,92800.0,40.1829,40.2609,40.1616,40.2396,92800.0
2010-01-26 10:05:00,56.79,57.04,56.79,56.97,51400.0,40.2538,40.431,40.2538,40.3814,51400.0
2010-01-26 10:10:00,56.98,57.1,56.96,57.06,57500.0,40.3885,40.4735,40.3743,40.4452,57500.0
2010-01-26 10:15:00,57.07,57.1,57.03,57.05,34500.0,40.4523,40.4735,40.4239,40.4381,34500.0
2010-01-26 10:20:00,57.05,57.13,57.05,57.06,106700.0,40.4381,40.4948,40.4381,40.4452,106700.0
2010-01-26 10:25:00,57.07,57.07,56.95,56.98,33600.0,40.4523,40.4523,40.3672,40.3885,33600.0
2010-01-26 10:30:00,56.97,56.99,56.93,56.95,23700.0,40.3814,40.3956,40.353,40.3672,23700.0
2010-01-26 10:35:00,56.96,56.97,56.9,56.91,34700.0,40.3743,40.3814,40.3318,40.3388,34700.0
2010-01-26 10:40:00,56.9,56.96,56.89,56.96,14200.0,40.3318,40.3743,40.3247,40.3743,14200.0
2010-01-26 10:45:00,56.96,57.01,56.92,56.93,24700.0,40.3743,40.4097,40.3459,40.353,24700.0
2010-01-26 10:50:00,56.95,56.97,56.86,56.87,28700.0,40.3672,40.3814,40.3034,40.3105,28700.0
2010-01-26 10:55:00,56.88,56.91,56.85,56.91,35800.0,40.3176,40.3388,40.2963,40.3388,35800.0
2010-01-26 11:00:00,56.91,56.94,56.89,56.93,13500.0,40.3388,40.3601,40.3247,40.353,13500.0
2010-01-26 11:05:00,56.96,57.02,56.92,57.0,59000.0,40.3743,40.4168,40.3459,40.4026,59000.0
2010-01-26 11:10:00,57.0,57.0,56.93,56.97,23400.0,40.4026,40.4026,40.353,40.3814,23400.0
2010-01-26 11:15:00,57.0,57.01,56.95,56.96,11600.0,40.4026,40.4097,40.3672,40.3743,11600.0
2010-01-26 11:20:00,56.98,57.01,56.97,57.0,11000.0,40.3885,40.4097,40.3814,40.4026,11000.0
2010-01-26 11:25:00,57.01,57.07,57.01,57.07,17000.0,40.4097,40.4523,40.4097,40.4523,17000.0
2010-01-26 11:30:00,57.08,57.09,57.05,57.05,43500.0,40.4593,40.4664,40.4381,40.4381,43500.0
2010-01-26 11:35:00,57.05,57.18,57.05,57.18,22600.0,40.4381,40.5302,40.4381,40.5302,22600.0
2010-01-26 11:40:00,57.18,57.18,57.1,57.1,32700.0,40.5302,40.5302,40.4735,40.4735,32700.0
2010-01-26 11:45:00,57.1,57.13,57.1,57.12,14500.0,40.4735,40.4948,40.4735,40.4877,14500.0
2010-01-26 11:50:00,57.13,57.2,57.11,57.2,16500.0,40.4948,40.5444,40.4806,40.5444,16500.0
2010-01-26 11:55:00,57.19,57.19,57.12,57.12,14400.0,40.5373,40.5373,40.4877,40.4877,14400.0
2010-01-26 12:00:00,57.12,57.13,57.11,57.13,8000.0,40.4877,40.4948,40.4806,40.4948,8000.0
2010-01-26 12:05:00,57.12,57.15,57.11,57.14,16300.0,40.4877,40.509,40.4806,40.5019,16300.0
2010-01-26 12:10:00,57.14,57.19,57.14,57.18,38500.0,40.5019,40.5373,40.5019,40.5302,38500.0
2010-01-26 12:15:00,57.18,57.18,57.12,57.13,26400.0,40.5302,40.5302,40.4877,40.4948,26400.0
2010-01-26 12:20:00,57.14,57.21,57.14,57.19,38700.0,40.5019,40.5515,40.5019,40.5373,38700.0
2010-01-26 12:25:00,57.19,57.2,57.14,57.19,55700.0,40.5373,40.5444,40.5019,40.5373,55700.0
2010-01-26 12:30:00,57.19,57.19,57.15,57.16,17700.0,40.5373,40.5373,40.509,40.5161,17700.0
2010-01-26 12:35:00,57.16,57.25,57.16,57.23,67500.0,40.5161,40.5798,40.5161,40.5657,67500.0
2010-01-26 12:40:00,57.24,57.31,57.23,57.25,70800.0,40.5728,40.6224,40.5657,40.5798,70800.0
2010-01-26 12:45:00,57.25,57.31,57.25,57.27,50000.0,40.5798,40.6224,40.5798,40.594,50000.0
2010-01-26 12:50:00,57.27,57.28,57.26,57.27,8300.0,40.594,40.6011,40.5869,40.594,8300.0
2010-01-26 12:55:00,57.3,57.31,57.29,57.31,5500.0,40.6153,40.6224,40.6082,40.6224,5500.0
2010-01-26 13:00:00,57.29,57.29,57.22,57.23,20700.0,40.6082,40.6082,40.5586,40.5657,20700.0
2010-01-26 13:05:00,57.23,57.25,57.21,57.21,11100.0,40.5657,40.5798,40.5515,40.5515,11100.0
2010-01-26 13:10:00,57.21,57.25,57.21,57.23,20100.0,40.5515,40.5798,40.5515,40.5657,20100.0
2010-01-26 13:15:00,57.23,57.23,57.16,57.16,67500.0,40.5657,40.5657,40.5161,40.5161,67500.0
2010-01-26 13:20:00,57.15,57.17,57.14,57.17,42400.0,40.509,40.5231,40.5019,40.5231,42400.0
2010-01-26 13:25:00,57.16,57.16,57.11,57.15,53400.0,40.5161,40.5161,40.4806,40.509,53400.0
2010-01-26 13:30:00,57.16,57.17,57.14,57.15,14600.0,40.5161,40.5231,40.5019,40.509,14600.0
2010-01-26 13:35:00,57.17,57.21,57.16,57.18,34200.0,40.5231,40.5515,40.5161,40.5302,34200.0
2010-01-26 13:40:00,57.19,57.2,57.18,57.19,20900.0,40.5373,40.5444,40.5302,40.5373,20900.0
2010-01-26 13:45:00,57.2,57.24,57.2,57.22,33000.0,40.5444,40.5728,40.5444,40.5586,33000.0
2010-01-26 13:50:00,57.23,57.25,57.23,57.23,9400.0,40.5657,40.5798,40.5657,40.5657,9400.0
2010-01-26 13:55:00,57.23,57.25,57.23,57.25,36500.0,40.5657,40.5798,40.5657,40.5798,36500.0
2010-01-26 14:00:00,57.26,57.27,57.19,57.2,28800.0,40.5869,40.594,40.5373,40.5444,28800.0
2010-01-26 14:05:00,57.19,57.23,57.16,57.19,30900.0,40.5373,40.5657,40.5161,40.5373,30900.0
2010-01-26 14:10:00,57.2,57.23,57.18,57.23,17700.0,40.5444,40.5657,40.5302,40.5657,17700.0
2010-01-26 14:15:00,57.21,57.22,57.12,57.14,21900.0,40.5515,40.5586,40.4877,40.5019,21900.0
2010-01-26 14:20:00,57.14,57.19,57.14,57.17,31500.0,40.5019,40.5373,40.5019,40.5231,31500.0
2010-01-26 14:25:00,57.16,57.16,57.07,57.08,23500.0,40.5161,40.5161,40.4523,40.4593,23500.0
2010-01-26 14:30:00,57.07,57.1,57.05,57.1,26200.0,40.4523,40.4735,40.4381,40.4735,26200.0
2010-01-26 14:35:00,57.1,57.12,57.02,57.02,19400.0,40.4735,40.4877,40.4168,40.4168,19400.0
2010-01-26 14:40:00,57.03,57.08,57.02,57.07,36700.0,40.4239,40.4593,40.4168,40.4523,36700.0
2010-01-26 14:45:00,57.07,57.12,57.07,57.09,15900.0,40.4523,40.4877,40.4523,40.4664,15900.0
2010-01-26 14:50:00,57.1,57.12,57.07,57.1,40200.0,40.4735,40.4877,40.4523,40.4735,40200.0
2010-01-26 14:55:00,57.09,57.15,57.09,57.12,35400.0,40.4664,40.509,40.4664,40.4877,35400.0
2010-01-26 15:00:00,57.12,57.12,57.08,57.11,32600.0,40.4877,40.4877,40.4593,40.4806,32600.0
2010-01-26 15:05:00,57.1,57.11,57.03,57.04,22600.0,40.4735,40.4806,40.4239,40.431,22600.0
2010-01-26 15:10:00,57.04,57.05,56.97,56.98,48000.0,40.431,40.4381,40.3814,40.3885,48000.0
2010-01-26 15:15:00,56.98,57.0,56.94,57.0,64100.0,40.3885,40.4026,40.3601,40.4026,64100.0
2010-01-26 15:20:00,57.0,57.01,56.84,56.84,28500.0,40.4026,40.4097,40.2892,40.2892,28500.0
2010-01-26 15:25:00,56.84,56.89,56.84,56.87,16200.0,40.2892,40.3247,40.2892,40.3105,16200.0
2010-01-26 15:30:00,56.88,56.94,56.74,56.74,57800.0,40.3176,40.3601,40.2183,40.2183,57800.0
2010-01-26 15:35:00,56.73,56.8,56.73,56.8,43000.0,40.2113,40.2609,40.2113,40.2609,43000.0
2010-01-26 15:40:00,56.79,56.79,56.59,56.6,129600.0,40.2538,40.2538,40.112,40.1191,129600.0
2010-01-26 15:45:00,56.6,56.66,56.55,56.65,76700.0,40.1191,40.1616,40.0837,40.1546,76700.0
2010-01-26 15:50:00,56.65,56.76,56.61,56.72,41600.0,40.1546,40.2325,40.1262,40.2042,41600.0
2010-01-26 15:55:00,56.72,56.73,56.61,56.61,63900.0,40.2042,40.2113,40.1262,40.1262,63900.0
2010-01-27 09:30:00,56.51,56.6,56.42,56.6,164700.0,40.0553,40.1191,39.9915,40.1191,164700.0
2010-01-27 09:35:00,56.61,56.77,56.6,56.73,219200.0,40.1262,40.2396,40.1191,40.2113,219200.0
2010-01-27 09:40:00,56.75,56.76,56.52,56.56,153400.0,40.2254,40.2325,40.0624,40.0908,153400.0
2010-01-27 09:45:00,56.58,56.69,56.55,56.65,27100.0,40.1049,40.1829,40.0837,40.1546,27100.0
2010-01-27 09:50:00,56.66,56.71,56.53,56.59,44500.0,40.1616,40.1971,40.0695,40.112,44500.0
2010-01-27 09:55:00,56.62,56.63,56.51,56.55,15500.0,40.1333,40.1404,40.0553,40.0837,15500.0
2010-01-27 10:00:00,56.55,56.61,56.46,56.53,46000.0,40.0837,40.1262,40.0199,40.0695,46000.0
2010-01-27 10:05:00,56.51,56.55,56.43,56.5,65200.0,40.0553,40.0837,39.9986,40.0482,65200.0
2010-01-27 10:10:00,56.49,56.49,56.34,56.41,50700.0,40.0411,40.0411,39.9348,39.9844,50700.0
2010-01-27 10:15:00,56.42,56.44,56.21,56.27,56900.0,39.9915,40.0057,39.8427,39.8852,56900.0
2010-01-27 10:20:00,56.28,56.35,56.27,56.34,27600.0,39.8923,39.9419,39.8852,39.9348,27600.0
2010-01-27 10:25:00,56.34,56.49,56.33,56.44,93200.0,39.9348,40.0411,39.9277,40.0057,93200.0
2010-01-27 10:30:00,56.45,56.48,56.35,56.36,38600.0,40.0128,40.0341,39.9419,39.949,38600.0
2010-01-27 10:35:00,56.39,56.41,56.31,56.31,23600.0,39.9703,39.9844,39.9136,39.9136,23600.0
2010-01-27 10:40:00,56.29,56.41,56.25,56.4,21300.0,39.8994,39.9844,39.871,39.9773,21300.0
2010-01-27 10:45:00,56.42,56.44,56.33,56.33,74000.0,39.9915,40.0057,39.9277,39.9277,74000.0
2010-01-27 10:50:00,56.32,56.44,56.32,56.43,47700.0,39.9206,40.0057,39.9206,39.9986,47700.0
2010-01-27 10:55:00,56.43,56.6,56.43,56.58,25300.0,39.9986,40.1191,39.9986,40.1049,25300.0
2010-01-27 11:00:00,56.56,56.56,56.51,56.51,21300.0,40.0908,40.0908,40.0553,40.0553,21300.0
2010-01-27 11:05:00,56.52,56.56,56.52,56.52,33500.0,40.0624,40.0908,40.0624,40.0624,33500.0
2010-01-27 11:10:00,56.51,56.52,56.45,56.45,9600.0,40.0553,40.0624,40.0128,40.0128,9600.0
2010-01-27 11:15:00,56.45,56.56,56.37,56.56,42400.0,40.0128,40.0908,39.9561,40.0908,42400.0
2010-01-27 11:20:00,56.53,56.54,56.43,56.49,25300.0,40.0695,40.0766,39.9986,40.0411,25300.0
2010-01-27 11:25:00,56.48,56.54,56.48,56.48,19700.0,40.0341,40.0766,40.0341,40.0341,19700.0
2010-01-27 11:30:00,56.47,56.5,56.45,56.47,6200.0,40.027,40.0482,40.0128,40.027,6200.0
2010-01-27 11:35:00,56.48,56.48,56.4,56.47,41000.0,40.0341,40.0341,39.9773,40.027,41000.0
2010-01-27 11:40:00,56.46,56.5,56.45,56.5,20700.0,40.0199,40.0482,40.0128,40.0482,20700.0
2010-01-27 11:45:00,56.49,56.5,56.46,56.49,13900.0,40.0411,40.0482,40.0199,40.0411,13900.0
2010-01-27 11:50:00,56.48,56.56,56.47,56.53,16800.0,40.0341,40.0908,40.027,40.0695,16800.0
2010-01-27 11:55:00,56.53,56.55,56.48,56.49,10900.0,40.0695,40.0837,40.0341,40.0411,10900.0
2010-01-27 12:00:00,56.5,56.53,56.5,56.52,6300.0,40.0482,40.0695,40.0482,40.0624,6300.0
2010-01-27 12:05:00,56.52,56.55,56.51,56.52,67700.0,40.0624,40.0837,40.0553,40.0624,67700.0
2010-01-27 12:10:00,56.51,56.54,56.45,56.45,16600.0,40.0553,40.0766,40.0128,40.0128,16600.0
2010-01-27 12:15:00,56.46,56.46,56.37,56.37,21600.0,40.0199,40.0199,39.9561,39.9561,21600.0
2010-01-27 12:20:00,56.36,56.42,56.36,56.42,13100.0,39.949,39.9915,39.949,39.9915,13100.0
2010-01-27 12:25:00,56.43,56.44,56.39,56.42,24300.0,39.9986,40.0057,39.9703,39.9915,24300.0
2010-01-27 12:30:00,56.39,56.43,56.38,56.38,12300.0,39.9703,39.9986,39.9632,39.9632,12300.0
2010-01-27 12:35:00,56.38,56.41,56.37,56.38,20500.0,39.9632,39.9844,39.9561,39.9632,20500.0
2010-01-27 12:40:00,56.4,56.41,56.38,56.4,10800.0,39.9773,39.9844,39.9632,39.9773,10800.0
2010-01-27 12:45:00,56.39,56.39,56.34,56.35,14200.0,39.9703,39.9703,39.9348,39.9419,14200.0
2010-01-27 12:50:00,56.34,56.34,56.25,56.28,33200.0,39.9348,39.9348,39.871,39.8923,33200.0
2010-01-27 12:55:00,56.27,56.31,56.23,56.31,26800.0,39.8852,39.9136,39.8568,39.9136,26800.0
2010-01-27 13:00:00,56.29,56.31,56.25,56.26,6100.0,39.8994,39.9136,39.871,39.8781,6100.0
2010-01-27 13:05:00,56.25,56.35,56.25,56.33,25700.0,39.871,39.9419,39.871,39.9277,25700.0
2010-01-27 13:10:00,56.34,56.34,56.27,56.28,16200.0,39.9348,39.9348,39.8852,39.8923,16200.0
2010-01-27 13:15:00,56.3,56.31,56.24,56.26,44700.0,39.9065,39.9136,39.8639,39.8781,44700.0
2010-01-27 13:20:00,56.25,56.27,56.23,56.23,7800.0,39.871,39.8852,39.8568,39.8568,7800.0
2010-01-27 13:25:00,56.23,56.25,56.21,56.22,11600.0,39.8568,39.871,39.8427,39.8498,11600.0
2010-01-27 13:30:00,56.23,56.31,56.22,56.3,11200.0,39.8568,39.9136,39.8498,39.9065,11200.0
2010-01-27 13:35:00,56.3,56.3,56.28,56.29,10100.0,39.9065,39.9065,39.8923,39.8994,10100.0
2010-01-27 13:40:00,56.31,56.31,56.26,56.28,6300.0,39.9136,39.9136,39.8781,39.8923,6300.0
2010-01-27 13:45:00,56.28,56.31,56.26,56.29,16500.0,39.8923,39.9136,39.8781,39.8994,16500.0
2010-01-27 13:50:00,56.29,56.31,56.27,56.28,5000.0,39.8994,39.9136,39.8852,39.8923,5000.0
2010-01-27 13:55:00,56.27,56.28,56.25,56.28,3800.0,39.8852,39.8923,39.871,39.8923,3800.0
2010-01-27 14:00:00,56.28,56.3,56.26,56.26,13500.0,39.8923,39.9065,39.8781,39.8781,13500.0
2010-01-27 14:05:00,56.27,56.28,56.21,56.23,13800.0,39.8852,39.8923,39.8427,39.8568,13800.0
2010-01-27 14:10:00,56.23,56.31,56.23,56.31,6300.0,39.8568,39.9136,39.8568,39.9136,6300.0
2010-01-27 14:15:00,56.3,56.35,56.04,56.3,137000.0,39.9065,39.9419,39.7222,39.9065,137000.0
2010-01-27 14:20:00,56.31,56.42,56.22,56.29,147800.0,39.9136,39.9915,39.8498,39.8994,147800.0
2010-01-27 14:25:00,56.25,56.34,56.22,56.27,68900.0,39.871,39.9348,39.8498,39.8852,68900.0
2010-01-27 14:30:00,56.28,56.33,56.24,56.29,20800.0,39.8923,39.9277,39.8639,39.8994,20800.0
2010-01-27 14:35:00,56.28,56.51,56.27,56.48,30300.0,39.8923,40.0553,39.8852,40.0341,30300.0
2010-01-27 14:40:00,56.48,56.72,56.48,56.61,49300.0,40.0341,40.2042,40.0341,40.1262,49300.0
2010-01-27 14:45:00,56.6,56.65,56.57,56.59,37000.0,40.1191,40.1546,40.0978,40.112,37000.0
2010-01-27 14:50:00,56.6,56.6,56.51,56.57,27800.0,40.1191,40.1191,40.0553,40.0978,27800.0
2010-01-27 14:55:00,56.56,56.7,56.53,56.69,85300.0,40.0908,40.19,40.0695,40.1829,85300.0
2010-01-27 15:00:00,56.69,56.72,56.65,56.68,30700.0,40.1829,40.2042,40.1546,40.1758,30700.0
2010-01-27 15:05:00,56.69,56.7,56.51,56.56,63900.0,40.1829,40.19,40.0553,40.0908,63900.0
2010-01-27 15:10:00,56.55,56.55,56.42,56.51,37800.0,40.0837,40.0837,39.9915,40.0553,37800.0
2010-01-27 15:15:00,56.53,56.58,56.45,56.56,40300.0,40.0695,40.1049,40.0128,40.0908,40300.0
2010-01-27 15:20:00,56.54,56.69,56.54,56.63,53600.0,40.0766,40.1829,40.0766,40.1404,53600.0
2010-01-27 15:25:00,56.65,56.77,56.64,56.75,60400.0,40.1546,40.2396,40.1475,40.2254,60400.0
2010-01-27 15:30:00,56.75,56.94,56.74,56.87,52900.0,40.2254,40.3601,40.2183,40.3105,52900.0
2010-01-27 15:35:00,56.86,56.98,56.82,56.93,64400.0,40.3034,40.3885,40.2751,40.353,64400.0
2010-01-27 15:40:00,56.94,56.97,56.9,56.9,20200.0,40.3601,40.3814,40.3318,40.3318,20200.0
2010-01-27 15:45:00,56.9,56.93,56.81,56.82,72000.0,40.3318,40.353,40.268,40.2751,72000.0
2010-01-27 15:50:00,56.84,56.9,56.83,56.84,40700.0,40.2892,40.3318,40.2821,40.2892,40700.0
2010-01-27 15:55:00,56.84,56.92,56.82,56.89,107200.0,40.2892,40.3459,40.2751,40.3247,107200.0
2010-01-28 09:30:00,57.18,57.22,57.08,57.14,90100.0,40.5302,40.5586,40.4593,40.5019,90100.0
2010-01-28 09:35:00,57.11,57.14,56.91,56.92,25600.0,40.4806,40.5019,40.3388,40.3459,25600.0
2010-01-28 09:40:00,56.91,56.95,56.83,56.88,47800.0,40.3388,40.3672,40.2821,40.3176,47800.0
2010-01-28 09:45:00,56.85,56.95,56.79,56.79,14400.0,40.2963,40.3672,40.2538,40.2538,14400.0
2010-01-28 09:50:00,56.79,56.86,56.77,56.84,16900.0,40.2538,40.3034,40.2396,40.2892,16900.0
2010-01-28 09:55:00,56.85,56.9,56.77,56.9,28200.0,40.2963,40.3318,40.2396,40.3318,28200.0
2010-01-28 10:00:00,56.89,56.89,56.7,56.72,42800.0,40.3247,40.3247,40.19,40.2042,42800.0
2010-01-28 10:05:00,56.68,56.7,56.6,56.62,21200.0,40.1758,40.19,40.1191,40.1333,21200.0
2010-01-28 10:10:00,56.58,56.63,56.53,56.63,46100.0,40.1049,40.1404,40.0695,40.1404,46100.0
2010-01-28 10:15:00,56.61,56.62,56.54,56.59,30400.0,40.1262,40.1333,40.0766,40.112,30400.0
2010-01-28 10:20:00,56.62,56.67,56.57,56.58,25900.0,40.1333,40.1687,40.0978,40.1049,25900.0
2010-01-28 10:25:00,56.62,56.68,56.58,56.66,57600.0,40.1333,40.1758,40.1049,40.1616,57600.0
2010-01-28 10:30:00,56.65,56.7,56.59,56.69,16300.0,40.1546,40.19,40.112,40.1829,16300.0
2010-01-28 10:35:00,56.68,56.76,56.68,56.75,19000.0,40.1758,40.2325,40.1758,40.2254,19000.0
2010-01-28 10:40:00,56.74,56.79,56.72,56.73,26200.0,40.2183,40.2538,40.2042,40.2113,26200.0
2010-01-28 10:45:00,56.73,56.75,56.55,56.55,85100.0,40.2113,40.2254,40.0837,40.0837,85100.0
2010-01-28 10:50:00,56.56,56.63,56.56,56.58,17000.0,40.0908,40.1404,40.0908,40.1049,17000.0
2010-01-28 10:55:00,56.59,56.6,56.52,56.55,38000.0,40.112,40.1191,40.0624,40.0837,38000.0
2010-01-28 11:00:00,56.57,56.6,56.35,56.35,22400.0,40.0978,40.1191,39.9419,39.9419,22400.0
2010-01-28 11:05:00,56.33,56.4,56.33,56.39,12400.0,39.9277,39.9773,39.9277,39.9703,12400.0
2010-01-28 11:10:00,56.36,56.49,56.35,56.46,40000.0,39.949,40.0411,39.9419,40.0199,40000.0
2010-01-28 11:15:00,56.46,56.46,56.36,56.37,37500.0,40.0199,40.0199,39.949,39.9561,37500.0
2010-01-28 11:20:00,56.35,56.36,56.3,56.36,12500.0,39.9419,39.949,39.9065,39.949,12500.0
2010-01-28 11:25:00,56.37,56.39,56.31,56.31,36400.0,39.9561,39.9703,39.9136,39.9136,36400.0
2010-01-28 11:30:00,56.3,56.33,55.97,56.0,60600.0,39.9065,39.9277,39.6726,39.6938,60600.0
2010-01-28 11:35:00,55.98,56.1,55.97,56.1,27500.0,39.6796,39.7647,39.6726,39.7647,27500.0
2010-01-28 11:40:00,56.11,56.13,56.05,56.11,13600.0,39.7718,39.786,39.7293,39.7718,13600.0
2010-01-28 11:45:00,56.08,56.18,56.06,56.12,23400.0,39.7505,39.8214,39.7364,39.7789,23400.0
2010-01-28 11:50:00,56.12,56.19,56.12,56.17,86900.0,39.7789,39.8285,39.7789,39.8143,86900.0
2010-01-28 11:55:00,56.2,56.26,56.2,56.21,12600.0,39.8356,39.8781,39.8356,39.8427,12600.0
2010-01-28 12:00:00,56.21,56.21,56.12,56.14,4500.0,39.8427,39.8427,39.7789,39.7931,4500.0
2010-01-28 12:05:00,56.14,56.16,56.13,56.15,15200.0,39.7931,39.8072,39.786,39.8001,15200.0
2010-01-28 12:10:00,56.15,56.2,56.15,56.17,12500.0,39.8001,39.8356,39.8001,39.8143,12500.0
2010-01-28 12:15:00,56.18,56.19,56.14,56.15,15200.0,39.8214,39.8285,39.7931,39.8001,15200.0
2010-01-28 12:20:00,56.15,56.15,56.04,56.09,36000.0,39.8001,39.8001,39.7222,39.7576,36000.0
2010-01-28 12:25:00,56.07,56.09,56.05,56.09,6700.0,39.7434,39.7576,39.7293,39.7576,6700.0
2010-01-28 12:30:00,56.09,56.11,56.08,56.1,10700.0,39.7576,39.7718,39.7505,39.7647,10700.0
2010-01-28 12:35:00,56.07,56.15,56.06,56.15,16000.0,39.7434,39.8001,39.7364,39.8001,16000.0
2010-01-28 12:40:00,56.16,56.16,56.08,56.08,4200.0,39.8072,39.8072,39.7505,39.7505,4200.0
2010-01-28 12:45:00,56.1,56.16,56.07,56.16,15100.0,39.7647,39.8072,39.7434,39.8072,15100.0
2010-01-28 12:50:00,56.18,56.26,56.18,56.25,11600.0,39.8214,39.8781,39.8214,39.871,11600.0
2010-01-28 12:55:00,56.24,56.32,56.24,56.32,14900.0,39.8639,39.9206,39.8639,39.9206,14900.0
2010-01-28 13:00:00,56.33,56.35,56.28,56.3,37400.0,39.9277,39.9419,39.8923,39.9065,37400.0
2010-01-28 13:05:00,56.3,56.38,56.28,56.37,24600.0,39.9065,39.9632,39.8923,39.9561,24600.0
2010-01-28 13:10:00,56.38,56.4,56.32,56.32,16200.0,39.9632,39.9773,39.9206,39.9206,16200.0
2010-01-28 13:15:00,56.33,56.38,56.3,56.38,9700.0,39.9277,39.9632,39.9065,39.9632,9700.0
2010-01-28 13:20:00,56.38,56.44,56.38,56.42,18700.0,39.9632,40.0057,39.9632,39.9915,18700.0
2010-01-28 13:25:00,56.42,56.5,56.41,56.47,16100.0,39.9915,40.0482,39.9844,40.027,16100.0
2010-01-28 13:30:00,56.48,56.55,56.48,56.49,15100.0,40.0341,40.0837,40.0341,40.0411,15100.0
2010-01-28 13:35:00,56.5,56.51,56.44,56.46,29900.0,40.0482,40.0553,40.0057,40.0199,29900.0
2010-01-28 13:40:00,56.46,56.61,56.46,56.59,35400.0,40.0199,40.1262,40.0199,40.112,35400.0
2010-01-28 13:45:00,56.59,56.59,56.54,56.56,8600.0,40.112,40.112,40.0766,40.0908,8600.0
2010-01-28 13:50:00,56.56,56.62,56.55,56.56,9400.0,40.0908,40.1333,40.0837,40.0908,9400.0
2010-01-28 13:55:00,56.55,56.56,56.44,56.45,29500.0,40.0837,40.0908,40.0057,40.0128,29500.0
2010-01-28 14:00:00,56.45,56.46,56.41,56.43,7100.0,40.0128,40.0199,39.9844,39.9986,7100.0
2010-01-28 14:05:00,56.43,56.48,56.42,56.46,12800.0,39.9986,40.0341,39.9915,40.0199,12800.0
2010-01-28 14:10:00,56.45,56.45,56.29,56.34,27700.0,40.0128,40.0128,39.8994,39.9348,27700.0
2010-01-28 14:15:00,56.34,56.35,56.23,56.29,25600.0,39.9348,39.9419,39.8568,39.8994,25600.0
2010-01-28 14:20:00,56.28,56.41,56.28,56.41,17000.0,39.8923,39.9844,39.8923,39.9844,17000.0
2010-01-28 14:25:00,56.41,56.46,56.38,56.44,15300.0,39.9844,40.0199,39.9632,40.0057,15300.0
2010-01-28 14:30:00,56.41,56.42,56.37,56.42,15900.0,39.9844,39.9915,39.9561,39.9915,15900.0
2010-01-28 14:35:00,56.4,56.41,56.29,56.32,57000.0,39.9773,39.9844,39.8994,39.9206,57000.0
2010-01-28 14:40:00,56.35,56.45,56.31,56.41,24500.0,39.9419,40.0128,39.9136,39.9844,24500.0
2010-01-28 14:45:00,56.43,56.49,56.37,56.49,26500.0,39.9986,40.0411,39.9561,40.0411,26500.0
2010-01-28 14:50:00,56.5,56.52,56.47,56.47,13200.0,40.0482,40.0624,40.027,40.027,13200.0
2010-01-28 14:55:00,56.48,56.54,56.47,56.47,12800.0,40.0341,40.0766,40.027,40.027,12800.0
2010-01-28 15:00:00,56.45,56.52,56.44,56.52,8900.0,40.0128,40.0624,40.0057,40.0624,8900.0
2010-01-28 15:05:00,56.55,56.66,56.54,56.61,55400.0,40.0837,40.1616,40.0766,40.1262,55400.0
2010-01-28 15:10:00,56.62,56.68,56.5,56.5,21300.0,40.1333,40.1758,40.0482,40.0482,21300.0
2010-01-28 15:15:00,56.51,56.59,56.5,56.59,24300.0,40.0553,40.112,40.0482,40.112,24300.0
2010-01-28 15:20:00,56.58,56.72,56.58,56.72,16700.0,40.1049,40.2042,40.1049,40.2042,16700.0
2010-01-28 15:25:00,56.73,56.73,56.62,56.62,21700.0,40.2113,40.2113,40.1333,40.1333,21700.0
2010-01-28 15:30:00,56.62,56.67,56.6,56.67,25200.0,40.1333,40.1687,40.1191,40.1687,25200.0
2010-01-28 15:35:00,56.68,56.74,56.61,56.74,36900.0,40.1758,40.2183,40.1262,40.2183,36900.0
2010-01-28 15:40:00,56.74,56.79,56.57,56.62,53900.0,40.2183,40.2538,40.0978,40.1333,53900.0
2010-01-28 15:45:00,56.62,56.62,56.43,56.44,41800.0,40.1333,40.1333,39.9986,40.0057,41800.0
2010-01-28 15:50:00,56.45,56.5,56.37,56.37,65100.0,40.0128,40.0482,39.9561,39.9561,65100.0
2010-01-28 15:55:00,56.37,56.42,56.35,56.36,100100.0,39.9561,39.9915,39.9419,39.949,100100.0
2010-01-29 09:30:00,56.6,56.67,56.49,56.59,39800.0,40.1191,40.1687,40.0411,40.112,39800.0
2010-01-29 09:35:00,56.54,56.55,56.45,56.48,155900.0,40.0766,40.0837,40.0128,40.0341,155900.0
2010-01-29 09:40:00,56.45,56.74,56.44,56.68,86800.0,40.0128,40.2183,40.0057,40.1758,86800.0
2010-01-29 09:45:00,56.71,56.8,56.61,56.74,109300.0,40.1971,40.2609,40.1262,40.2183,109300.0
2010-01-29 09:50:00,56.74,56.85,56.74,56.83,63200.0,40.2183,40.2963,40.2183,40.2821,63200.0
2010-01-29 09:55:00,56.85,56.89,56.68,56.81,113100.0,40.2963,40.3247,40.1758,40.268,113100.0
2010-01-29 10:00:00,56.79,56.81,56.73,56.76,25300.0,40.2538,40.268,40.2113,40.2325,25300.0
2010-01-29 10:05:00,56.75,56.79,56.7,56.7,15100.0,40.2254,40.2538,40.19,40.19,15100.0
2010-01-29 10:10:00,56.69,56.77,56.69,56.74,18600.0,40.1829,40.2396,40.1829,40.2183,18600.0
2010-01-29 10:15:00,56.74,56.89,56.72,56.87,8000.0,40.2183,40.3247,40.2042,40.3105,8000.0
2010-01-29 10:20:00,56.87,56.99,56.83,56.98,22000.0,40.3105,40.3956,40.2821,40.3885,22000.0
2010-01-29 10:25:00,56.98,57.04,56.95,56.99,17700.0,40.3885,40.431,40.3672,40.3956,17700.0
2010-01-29 10:30:00,57.03,57.05,56.98,56.99,16000.0,40.4239,40.4381,40.3885,40.3956,16000.0
2010-01-29 10:35:00,56.99,57.0,56.94,56.96,30400.0,40.3956,40.4026,40.3601,40.3743,30400.0
2010-01-29 10:40:00,56.96,56.97,56.87,56.87,18700.0,40.3743,40.3814,40.3105,40.3105,18700.0
2010-01-29 10:45:00,56.85,56.94,56.85,56.94,9100.0,40.2963,40.3601,40.2963,40.3601,9100.0
2010-01-29 10:50:00,56.94,56.96,56.9,56.91,9400.0,40.3601,40.3743,40.3318,40.3388,9400.0
2010-01-29 10:55:00,56.88,56.88,56.73,56.83,40000.0,40.3176,40.3176,40.2113,40.2821,40000.0
2010-01-29 11:00:00,56.82,56.86,56.74,56.86,21800.0,40.2751,40.3034,40.2183,40.3034,21800.0
2010-01-29 11:05:00,56.86,56.86,56.73,56.74,21500.0,40.3034,40.3034,40.2113,40.2183,21500.0
2010-01-29 11:10:00,56.76,56.8,56.73,56.73,6600.0,40.2325,40.2609,40.2113,40.2113,6600.0
2010-01-29 11:15:00,56.72,56.75,56.66,56.66,15800.0,40.2042,40.2254,40.1616,40.1616,15800.0
2010-01-29 11:20:00,56.66,56.67,56.52,56.66,42500.0,40.1616,40.1687,40.0624,40.1616,42500.0
2010-01-29 11:25:00,56.64,56.66,56.52,56.57,20800.0,40.1475,40.1616,40.0624,40.0978,20800.0
2010-01-29 11:30:00,56.59,56.59,56.42,56.45,80200.0,40.112,40.112,39.9915,40.0128,80200.0
2010-01-29 11:35:00,56.45,56.57,56.45,56.55,11900.0,40.0128,40.0978,40.0128,40.0837,11900.0
2010-01-29 11:40:00,56.56,56.57,56.51,56.55,5400.0,40.0908,40.0978,40.0553,40.0837,5400.0
2010-01-29 11:45:00,56.53,56.55,56.5,56.52,7900.0,40.0695,40.0837,40.0482,40.0624,7900.0
2010-01-29 11:50:00,56.53,56.59,56.5,56.59,8500.0,40.0695,40.112,40.0482,40.112,8500.0
2010-01-29 11:55:00,56.59,56.59,56.35,56.35,58000.0,40.112,40.112,39.9419,39.9419,58000.0
2010-01-29 12:00:00,56.33,56.43,56.32,56.33,16700.0,39.9277,39.9986,39.9206,39.9277,16700.0
2010-01-29 12:05:00,56.33,56.35,56.26,56.31,17900.0,39.9277,39.9419,39.8781,39.9136,17900.0
2010-01-29 12:10:00,56.3,56.4,56.29,56.37,20400.0,39.9065,39.9773,39.8994,39.9561,20400.0
2010-01-29 12:15:00,56.37,56.42,56.34,56.42,12200.0,39.9561,39.9915,39.9348,39.9915,12200.0
2010-01-29 12:20:00,56.41,56.45,56.39,56.45,15000.0,39.9844,40.0128,39.9703,40.0128,15000.0
2010-01-29 12:25:00,56.45,56.49,56.45,56.46,4600.0,40.0128,40.0411,40.0128,40.0199,4600.0
2010-01-29 12:30:00,56.47,56.48,56.38,56.41,11800.0,40.027,40.0341,39.9632,39.9844,11800.0
2010-01-29 12:35:00,56.46,56.49,56.46,56.46,9800.0,40.0199,40.0411,40.0199,40.0199,9800.0
2010-01-29 12:40:00,56.47,56.47,56.38,56.43,11300.0,40.027,40.027,39.9632,39.9986,11300.0
2010-01-29 12:45:00,56.44,56.44,56.37,56.43,8800.0,40.0057,40.0057,39.9561,39.9986,8800.0
2010-01-29 12:50:00,56.47,56.57,56.44,56.56,8800.0,40.027,40.0978,40.0057,40.0908,8800.0
2010-01-29 12:55:00,56.55,56.58,56.53,56.56,6300.0,40.0837,40.1049,40.0695,40.0908,6300.0
2010-01-29 13:00:00,56.57,56.57,56.49,56.53,6200.0,40.0978,40.0978,40.0411,40.0695,6200.0
2010-01-29 13:05:00,56.51,56.6,56.51,56.55,17700.0,40.0553,40.1191,40.0553,40.0837,17700.0
2010-01-29 13:10:00,56.54,56.55,56.5,56.5,8600.0,40.0766,40.0837,40.0482,40.0482,8600.0
2010-01-29 13:15:00,56.49,56.56,56.49,56.56,6100.0,40.0411,40.0908,40.0411,40.0908,6100.0
2010-01-29 13:20:00,56.55,56.6,56.55,56.58,2400.0,40.0837,40.1191,40.0837,40.1049,2400.0
2010-01-29 13:25:00,56.56,56.57,56.54,56.54,5100.0,40.0908,40.0978,40.0766,40.0766,5100.0
2010-01-29 13:30:00,56.55,56.55,56.49,56.5,13700.0,40.0837,40.0837,40.0411,40.0482,13700.0
2010-01-29 13:35:00,56.48,56.59,56.48,56.57,7000.0,40.0341,40.112,40.0341,40.0978,7000.0
2010-01-29 13:40:00,56.52,56.52,56.36,56.37,11200.0,40.0624,40.0624,39.949,39.9561,11200.0
2010-01-29 13:45:00,56.4,56.41,56.31,56.31,22900.0,39.9773,39.9844,39.9136,39.9136,22900.0
2010-01-29 13:50:00,56.32,56.37,56.31,56.32,11300.0,39.9206,39.9561,39.9136,39.9206,11300.0
2010-01-29 13:55:00,56.29,56.36,56.27,56.36,9300.0,39.8994,39.949,39.8852,39.949,9300.0
2010-01-29 14:00:00,56.37,56.41,56.32,56.41,8900.0,39.9561,39.9844,39.9206,39.9844,8900.0
2010-01-29 14:05:00,56.4,56.4,56.28,56.32,24800.0,39.9773,39.9773,39.8923,39.9206,24800.0
2010-01-29 14:10:00,56.34,56.46,56.33,56.43,27800.0,39.9348,40.0199,39.9277,39.9986,27800.0
2010-01-29 14:15:00,56.42,56.43,56.34,56.36,7000.0,39.9915,39.9986,39.9348,39.949,7000.0
2010-01-29 14:20:00,56.33,56.37,56.29,56.32,16900.0,39.9277,39.9561,39.8994,39.9206,16900.0
2010-01-29 14:25:00,56.31,56.36,56.31,56.32,9100.0,39.9136,39.949,39.9136,39.9206,9100.0
2010-01-29 14:30:00,56.33,56.35,56.16,56.2,33700.0,39.9277,39.9419,39.8072,39.8356,33700.0
2010-01-29 14:35:00,56.18,56.27,56.17,56.23,35000.0,39.8214,39.8852,39.8143,39.8568,35000.0
2010-01-29 14:40:00,56.26,56.27,56.19,56.22,32900.0,39.8781,39.8852,39.8285,39.8498,32900.0
2010-01-29 14:45:00,56.22,56.23,56.11,56.11,54200.0,39.8498,39.8568,39.7718,39.7718,54200.0
2010-01-29 14:50:00,56.08,56.11,56.06,56.07,43400.0,39.7505,39.7718,39.7364,39.7434,43400.0
2010-01-29 14:55:00,56.07,56.13,55.96,56.12,53900.0,39.7434,39.786,39.6655,39.7789,53900.0
2010-01-29 15:00:00,56.11,56.15,56.04,56.12,62300.0,39.7718,39.8001,39.7222,39.7789,62300.0
2010-01-29 15:05:00,56.11,56.13,56.05,56.05,49800.0,39.7718,39.786,39.7293,39.7293,49800.0
2010-01-29 15:10:00,56.04,56.05,55.87,55.87,79000.0,39.7222,39.7293,39.6017,39.6017,79000.0
2010-01-29 15:15:00,55.88,55.99,55.84,55.97,104000.0,39.6088,39.6867,39.5804,39.6726,104000.0
2010-01-29 15:20:00,55.98,56.01,55.9,55.9,53000.0,39.6796,39.7009,39.6229,39.6229,53000.0
2010-01-29 15:25:00,55.89,55.94,55.87,55.89,48200.0,39.6159,39.6513,39.6017,39.6159,48200.0
2010-01-29 15:30:00,55.89,55.9,55.71,55.86,66500.0,39.6159,39.6229,39.4883,39.5946,66500.0
2010-01-29 15:35:00,55.84,55.97,55.83,55.97,58700.0,39.5804,39.6726,39.5733,39.6726,58700.0
2010-01-29 15:40:00,55.97,56.02,55.89,55.99,82500.0,39.6726,39.708,39.6159,39.6867,82500.0
2010-01-29 15:45:00,55.99,56.01,55.88,55.91,88800.0,39.6867,39.7009,39.6088,39.63,88800.0
2010-01-29 15:50:00,55.92,56.1,55.89,56.07,164000.0,39.6371,39.7647,39.6159,39.7434,164000.0
2010-01-29 15:55:00,56.06,56.07,55.78,55.78,99800.0,39.7364,39.7434,39.5379,39.5379,99800.0
2010-02-01 09:30:00,56.21,56.34,56.19,56.33,16300.0,39.8427,39.9348,39.8285,39.9277,16300.0
2010-02-01 09:35:00,56.32,56.35,56.23,56.27,34200.0,39.9206,39.9419,39.8568,39.8852,34200.0
2010-02-01 09:40:00,56.27,56.27,56.22,56.25,22000.0,39.8852,39.8852,39.8498,39.871,22000.0
2010-02-01 09:45:00,56.25,56.42,56.24,56.42,15200.0,39.871,39.9915,39.8639,39.9915,15200.0
2010-02-01 09:50:00,56.43,56.43,56.32,56.32,19400.0,39.9986,39.9986,39.9206,39.9206,19400.0
2010-02-01 09:55:00,56.34,56.38,56.34,56.35,45100.0,39.9348,39.9632,39.9348,39.9419,45100.0
2010-02-01 10:00:00,56.38,56.49,56.27,56.3,73100.0,39.9632,40.0411,39.8852,39.9065,73100.0
2010-02-01 10:05:00,56.28,56.39,56.24,56.39,8300.0,39.8923,39.9703,39.8639,39.9703,8300.0
2010-02-01 10:10:00,56.39,56.48,56.37,56.48,9300.0,39.9703,40.0341,39.9561,40.0341,9300.0
2010-02-01 10:15:00,56.5,56.56,56.48,56.55,14700.0,40.0482,40.0908,40.0341,40.0837,14700.0
2010-02-01 10:20:00,56.58,56.6,56.53,56.6,23100.0,40.1049,40.1191,40.0695,40.1191,23100.0
2010-02-01 10:25:00,56.59,56.6,56.49,56.5,18400.0,40.112,40.1191,40.0411,40.0482,18400.0
2010-02-01 10:30:00,56.52,56.6,56.52,56.58,14500.0,40.0624,40.1191,40.0624,40.1049,14500.0
2010-02-01 10:35:00,56.58,56.61,56.52,56.53,37700.0,40.1049,40.1262,40.0624,40.0695,37700.0
2010-02-01 10:40:00,56.53,56.57,56.46,56.5,40000.0,40.0695,40.0978,40.0199,40.0482,40000.0
2010-02-01 10:45:00,56.51,56.54,56.48,56.49,9500.0,40.0553,40.0766,40.0341,40.0411,9500.0
2010-02-01 10:50:00,56.48,56.55,56.48,56.49,10000.0,40.0341,40.0837,40.0341,40.0411,10000.0
2010-02-01 10:55:00,56.49,56.49,56.36,56.38,42200.0,40.0411,40.0411,39.949,39.9632,42200.0
2010-02-01 11:00:00,56.35,56.41,56.33,56.4,27800.0,39.9419,39.9844,39.9277,39.9773,27800.0
2010-02-01 11:05:00,56.43,56.49,56.38,56.47,19400.0,39.9986,40.0411,39.9632,40.027,19400.0
2010-02-01 11:10:00,56.47,56.48,56.44,56.45,7900.0,40.027,40.0341,40.0057,40.0128,7900.0
2010-02-01 11:15:00,56.46,56.56,56.46,56.56,28000.0,40.0199,40.0908,40.0199,40.0908,28000.0
2010-02-01 11:20:00,56.57,56.63,56.56,56.6,46700.0,40.0978,40.1404,40.0908,40.1191,46700.0
2010-02-01 11:25:00,56.6,56.68,56.6,56.65,86400.0,40.1191,40.1758,40.1191,40.1546,86400.0
2010-02-01 11:30:00,56.65,56.66,56.62,56.64,48200.0,40.1546,40.1616,40.1333,40.1475,48200.0
2010-02-01 11:35:00,56.61,56.61,56.57,56.59,11400.0,40.1262,40.1262,40.0978,40.112,11400.0
2010-02-01 11:40:00,56.6,56.63,56.6,56.6,4400.0,40.1191,40.1404,40.1191,40.1191,4400.0
2010-02-01 11:45:00,56.58,56.58,56.56,56.57,8000.0,40.1049,40.1049,40.0908,40.0978,8000.0
2010-02-01 11:50:00,56.57,56.58,56.53,56.53,4700.0,40.0978,40.1049,40.0695,40.0695,4700.0
2010-02-01 11:55:00,56.53,56.54,56.47,56.48,38700.0,40.0695,40.0766,40.027,40.0341,38700.0
2010-02-01 12:00:00,56.47,56.53,56.46,56.5,16500.0,40.027,40.0695,40.0199,40.0482,16500.0
2010-02-01 12:05:00,56.5,56.53,56.46,56.48,8800.0,40.0482,40.0695,40.0199,40.0341,8800.0
2010-02-01 12:10:00,56.48,56.48,56.42,56.47,7200.0,40.0341,40.0341,39.9915,40.027,7200.0
2010-02-01 12:15:00,56.48,56.52,56.44,56.52,13800.0,40.0341,40.0624,40.0057,40.0624,13800.0
2010-02-01 12:20:00,56.53,56.53,56.46,56.49,3800.0,40.0695,40.0695,40.0199,40.0411,3800.0
2010-02-01 12:25:00,56.52,56.52,56.47,56.5,14600.0,40.0624,40.0624,40.027,40.0482,14600.0
2010-02-01 12:30:00,56.52,56.56,56.5,56.55,8800.0,40.0624,40.0908,40.0482,40.0837,8800.0
2010-02-01 12:35:00,56.54,56.56,56.51,56.51,6800.0,40.0766,40.0908,40.0553,40.0553,6800.0
2010-02-01 12:40:00,56.49,56.61,56.49,56.61,21200.0,40.0411,40.1262,40.0411,40.1262,21200.0
2010-02-01 12:45:00,56.62,56.63,56.55,56.61,23400.0,40.1333,40.1404,40.0837,40.1262,23400.0
2010-02-01 12:50:00,56.62,56.64,56.6,56.61,32800.0,40.1333,40.1475,40.1191,40.1262,32800.0
2010-02-01 12:55:00,56.61,56.62,56.59,56.61,11800.0,40.1262,40.1333,40.112,40.1262,11800.0
2010-02-01 13:00:00,56.56,56.57,56.54,56.56,11400.0,40.0908,40.0978,40.0766,40.0908,11400.0
2010-02-01 13:05:00,56.56,56.64,56.55,56.63,11400.0,40.0908,40.1475,40.0837,40.1404,11400.0
2010-02-01 13:10:00,56.63,56.63,56.59,56.62,14800.0,40.1404,40.1404,40.112,40.1333,14800.0
2010-02-01 13:15:00,56.6,56.68,56.59,56.65,16800.0,40.1191,40.1758,40.112,40.1546,16800.0
2010-02-01 13:20:00,56.67,56.71,56.67,56.69,16300.0,40.1687,40.1971,40.1687,40.1829,16300.0
2010-02-01 13:25:00,56.69,56.69,56.65,56.65,10000.0,40.1829,40.1829,40.1546,40.1546,10000.0
2010-02-01 13:30:00,56.66,56.67,56.65,56.66,1700.0,40.1616,40.1687,40.1546,40.1616,1700.0
2010-02-01 13:35:00,56.67,56.67,56.61,56.61,6800.0,40.1687,40.1687,40.1262,40.1262,6800.0
2010-02-01 13:40:00,56.6,56.63,56.6,56.6,11200.0,40.1191,40.1404,40.1191,40.1191,11200.0
2010-02-01 13:45:00,56.59,56.61,56.55,56.61,18700.0,40.112,40.1262,40.0837,40.1262,18700.0
2010-02-01 13:50:00,56.62,56.65,56.61,56.62,27100.0,40.1333,40.1546,40.1262,40.1333,27100.0
2010-02-01 13:55:00,56.62,56.65,56.58,56.61,91800.0,40.1333,40.1546,40.1049,40.1262,91800.0
2010-02-01 14:00:00,56.6,56.65,56.52,56.52,13900.0,40.1191,40.1546,40.0624,40.0624,13900.0
2010-02-01 14:05:00,56.5,56.55,56.49,56.52,15100.0,40.0482,40.0837,40.0411,40.0624,15100.0
2010-02-01 14:10:00,56.51,56.51,56.46,56.47,11100.0,40.0553,40.0553,40.0199,40.027,11100.0
2010-02-01 14:15:00,56.45,56.57,56.44,56.56,8200.0,40.0128,40.0978,40.0057,40.0908,8200.0
2010-02-01 14:20:00,56.56,56.58,56.49,56.51,33400.0,40.0908,40.1049,40.0411,40.0553,33400.0
2010-02-01 14:25:00,56.51,56.55,56.48,56.55,8700.0,40.0553,40.0837,40.0341,40.0837,8700.0
2010-02-01 14:30:00,56.55,56.59,56.55,56.55,10200.0,40.0837,40.112,40.0837,40.0837,10200.0
2010-02-01 14:35:00,56.56,56.62,56.56,56.61,8800.0,40.0908,40.1333,40.0908,40.1262,8800.0
2010-02-01 14:40:00,56.62,56.67,56.61,56.62,13800.0,40.1333,40.1687,40.1262,40.1333,13800.0
2010-02-01 14:45:00,56.63,56.65,56.57,56.58,15800.0,40.1404,40.1546,40.0978,40.1049,15800.0
2010-02-01 14:50:00,56.58,56.66,56.56,56.66,14400.0,40.1049,40.1616,40.0908,40.1616,14400.0
2010-02-01 14:55:00,56.64,56.64,56.57,56.58,12200.0,40.1475,40.1475,40.0978,40.1049,12200.0
2010-02-01 15:00:00,56.58,56.63,56.51,56.53,92600.0,40.1049,40.1404,40.0553,40.0695,92600.0
2010-02-01 15:05:00,56.55,56.56,56.5,56.5,46800.0,40.0837,40.0908,40.0482,40.0482,46800.0
2010-02-01 15:10:00,56.5,56.57,56.5,56.54,14700.0,40.0482,40.0978,40.0482,40.0766,14700.0
2010-02-01 15:15:00,56.55,56.59,56.53,56.56,11200.0,40.0837,40.112,40.0695,40.0908,11200.0
2010-02-01 15:20:00,56.58,56.63,56.58,56.6,6500.0,40.1049,40.1404,40.1049,40.1191,6500.0
2010-02-01 15:25:00,56.6,56.68,56.6,56.63,20400.0,40.1191,40.1758,40.1191,40.1404,20400.0
2010-02-01 15:30:00,56.65,56.67,56.62,56.64,9100.0,40.1546,40.1687,40.1333,40.1475,9100.0
2010-02-01 15:35:00,56.63,56.63,56.56,56.6,33900.0,40.1404,40.1404,40.0908,40.1191,33900.0
2010-02-01 15:40:00,56.6,56.65,56.6,56.62,19600.0,40.1191,40.1546,40.1191,40.1333,19600.0
2010-02-01 15:45:00,56.65,56.67,56.64,56.64,4700.0,40.1546,40.1687,40.1475,40.1475,4700.0
2010-02-01 15:50:00,56.65,56.69,56.64,56.68,19400.0,40.1546,40.1829,40.1475,40.1758,19400.0
2010-02-01 15:55:00,56.69,56.77,56.69,56.74,30200.0,40.1829,40.2396,40.1829,40.2183,30200.0
2010-02-02 09:30:00,56.92,56.94,56.79,56.79,30300.0,40.3459,40.3601,40.2538,40.2538,30300.0
2010-02-02 09:35:00,56.82,56.92,56.81,56.86,46800.0,40.2751,40.3459,40.268,40.3034,46800.0
2010-02-02 09:40:00,56.85,56.85,56.66,56.75,55100.0,40.2963,40.2963,40.1616,40.2254,55100.0
2010-02-02 09:45:00,56.74,56.9,56.72,56.86,20000.0,40.2183,40.3318,40.2042,40.3034,20000.0
2010-02-02 09:50:00,56.86,56.91,56.86,56.89,8600.0,40.3034,40.3388,40.3034,40.3247,8600.0
2010-02-02 09:55:00,56.87,56.92,56.75,56.78,21300.0,40.3105,40.3459,40.2254,40.2467,21300.0
2010-02-02 10:00:00,56.83,56.9,56.73,56.75,31800.0,40.2821,40.3318,40.2113,40.2254,31800.0
2010-02-02 10:05:00,56.75,56.85,56.75,56.85,29000.0,40.2254,40.2963,40.2254,40.2963,29000.0
2010-02-02 10:10:00,56.85,56.89,56.76,56.89,61000.0,40.2963,40.3247,40.2325,40.3247,61000.0
2010-02-02 10:15:00,56.9,57.08,56.9,57.04,118300.0,40.3318,40.4593,40.3318,40.431,118300.0
2010-02-02 10:20:00,57.06,57.11,57.06,57.11,67400.0,40.4452,40.4806,40.4452,40.4806,67400.0
2010-02-02 10:25:00,57.11,57.17,57.11,57.15,25400.0,40.4806,40.5231,40.4806,40.509,25400.0
2010-02-02 10:30:00,57.18,57.28,57.18,57.23,18700.0,40.5302,40.6011,40.5302,40.5657,18700.0
2010-02-02 10:35:00,57.24,57.31,57.24,57.26,26200.0,40.5728,40.6224,40.5728,40.5869,26200.0
2010-02-02 10:40:00,57.24,57.26,57.23,57.26,12200.0,40.5728,40.5869,40.5657,40.5869,12200.0
2010-02-02 10:45:00,57.27,57.28,57.21,57.23,27300.0,40.594,40.6011,40.5515,40.5657,27300.0
2010-02-02 10:50:00,57.22,57.27,57.2,57.23,83900.0,40.5586,40.594,40.5444,40.5657,83900.0
2010-02-02 10:55:00,57.22,57.3,57.21,57.27,63600.0,40.5586,40.6153,40.5515,40.594,63600.0
2010-02-02 11:00:00,57.29,57.29,57.17,57.17,21100.0,40.6082,40.6082,40.5231,40.5231,21100.0
2010-02-02 11:05:00,57.18,57.18,57.14,57.17,20400.0,40.5302,40.5302,40.5019,40.5231,20400.0
2010-02-02 11:10:00,57.18,57.19,57.13,57.19,21900.0,40.5302,40.5373,40.4948,40.5373,21900.0
2010-02-02 11:15:00,57.19,57.2,57.15,57.16,46600.0,40.5373,40.5444,40.509,40.5161,46600.0
2010-02-02 11:20:00,57.16,57.24,57.15,57.23,202800.0,40.5161,40.5728,40.509,40.5657,202800.0
2010-02-02 11:25:00,57.25,57.26,57.23,57.24,18500.0,40.5798,40.5869,40.5657,40.5728,18500.0
2010-02-02 11:30:00,57.24,57.26,57.18,57.18,11100.0,40.5728,40.5869,40.5302,40.5302,11100.0
2010-02-02 11:35:00,57.19,57.26,57.19,57.25,15400.0,40.5373,40.5869,40.5373,40.5798,15400.0
2010-02-02 11:40:00,57.24,57.32,57.24,57.28,20900.0,40.5728,40.6295,40.5728,40.6011,20900.0
2010-02-02 11:45:00,57.28,57.29,57.24,57.28,13700.0,40.6011,40.6082,40.5728,40.6011,13700.0
2010-02-02 11:50:00,57.29,57.31,57.26,57.29,10700.0,40.6082,40.6224,40.5869,40.6082,10700.0
2010-02-02 11:55:00,57.29,57.3,57.22,57.26,18100.0,40.6082,40.6153,40.5586,40.5869,18100.0
2010-02-02 12:00:00,57.25,57.26,57.2,57.25,16100.0,40.5798,40.5869,40.5444,40.5798,16100.0
2010-02-02 12:05:00,57.27,57.3,57.24,57.25,24500.0,40.594,40.6153,40.5728,40.5798,24500.0
2010-02-02 12:10:00,57.25,57.29,57.25,57.28,16700.0,40.5798,40.6082,40.5798,40.6011,16700.0
2010-02-02 12:15:00,57.27,57.35,57.27,57.34,22100.0,40.594,40.6507,40.594,40.6436,22100.0
2010-02-02 12:20:00,57.35,57.41,57.35,57.39,28700.0,40.6507,40.6933,40.6507,40.6791,28700.0
2010-02-02 12:25:00,57.39,57.43,57.39,57.43,24900.0,40.6791,40.7074,40.6791,40.7074,24900.0
2010-02-02 12:30:00,57.43,57.43,57.41,57.43,4800.0,40.7074,40.7074,40.6933,40.7074,4800.0
2010-02-02 12:35:00,57.43,57.43,57.39,57.41,11200.0,40.7074,40.7074,40.6791,40.6933,11200.0
2010-02-02 12:40:00,57.41,57.42,57.39,57.4,4300.0,40.6933,40.7003,40.6791,40.6862,4300.0
2010-02-02 12:45:00,57.4,57.4,57.36,57.36,18300.0,40.6862,40.6862,40.6578,40.6578,18300.0
2010-02-02 12:50:00,57.38,57.41,57.37,57.4,14100.0,40.672,40.6933,40.6649,40.6862,14100.0
2010-02-02 12:55:00,57.41,57.45,57.41,57.43,20500.0,40.6933,40.7216,40.6933,40.7074,20500.0
2010-02-02 13:00:00,57.45,57.47,57.37,57.37,21000.0,40.7216,40.7358,40.6649,40.6649,21000.0
2010-02-02 13:05:00,57.37,57.37,57.35,57.35,8600.0,40.6649,40.6649,40.6507,40.6507,8600.0
2010-02-02 13:10:00,57.35,57.4,57.33,57.38,15300.0,40.6507,40.6862,40.6365,40.672,15300.0
2010-02-02 13:15:00,57.37,57.39,57.37,57.38,4300.0,40.6649,40.6791,40.6649,40.672,4300.0
2010-02-02 13:20:00,57.39,57.43,57.39,57.41,10000.0,40.6791,40.7074,40.6791,40.6933,10000.0
2010-02-02 13:25:00,57.41,57.45,57.4,57.45,13100.0,40.6933,40.7216,40.6862,40.7216,13100.0
2010-02-02 13:30:00,57.46,57.48,57.44,57.45,6100.0,40.7287,40.7429,40.7145,40.7216,6100.0
2010-02-02 13:35:00,57.46,57.53,57.45,57.51,20500.0,40.7287,40.7783,40.7216,40.7641,20500.0
2010-02-02 13:40:00,57.52,57.55,57.52,57.53,11300.0,40.7712,40.7925,40.7712,40.7783,11300.0
2010-02-02 13:45:00,57.55,57.55,57.52,57.52,7400.0,40.7925,40.7925,40.7712,40.7712,7400.0
2010-02-02 13:50:00,57.53,57.56,57.49,57.54,18000.0,40.7783,40.7996,40.75,40.7854,18000.0
2010-02-02 13:55:00,57.54,57.56,57.51,57.51,6500.0,40.7854,40.7996,40.7641,40.7641,6500.0
2010-02-02 14:00:00,57.52,57.53,57.5,57.53,6700.0,40.7712,40.7783,40.757,40.7783,6700.0
2010-02-02 14:05:00,57.51,57.51,57.44,57.45,14800.0,40.7641,40.7641,40.7145,40.7216,14800.0
2010-02-02 14:10:00,57.46,57.47,57.44,57.45,17700.0,40.7287,40.7358,40.7145,40.7216,17700.0
2010-02-02 14:15:00,57.46,57.47,57.38,57.4,19900.0,40.7287,40.7358,40.672,40.6862,19900.0
2010-02-02 14:20:00,57.4,57.46,57.4,57.46,6700.0,40.6862,40.7287,40.6862,40.7287,6700.0
2010-02-02 14:25:00,57.46,57.48,57.45,57.46,20000.0,40.7287,40.7429,40.7216,40.7287,20000.0
2010-02-02 14:30:00,57.46,57.48,57.44,57.44,12900.0,40.7287,40.7429,40.7145,40.7145,12900.0
2010-02-02 14:35:00,57.44,57.45,57.39,57.43,21500.0,40.7145,40.7216,40.6791,40.7074,21500.0
2010-02-02 14:40:00,57.44,57.46,57.38,57.38,28000.0,40.7145,40.7287,40.672,40.672,28000.0
2010-02-02 14:45:00,57.37,57.42,57.33,57.38,70200.0,40.6649,40.7003,40.6365,40.672,70200.0
2010-02-02 14:50:00,57.38,57.46,57.37,57.43,22900.0,40.672,40.7287,40.6649,40.7074,22900.0
2010-02-02 14:55:00,57.43,57.47,57.4,57.47,27600.0,40.7074,40.7358,40.6862,40.7358,27600.0
2010-02-02 15:00:00,57.47,57.47,57.39,57.43,47700.0,40.7358,40.7358,40.6791,40.7074,47700.0
2010-02-02 15:05:00,57.44,57.48,57.43,57.48,27200.0,40.7145,40.7429,40.7074,40.7429,27200.0
2010-02-02 15:10:00,57.48,57.59,57.48,57.58,78900.0,40.7429,40.8208,40.7429,40.8138,78900.0
2010-02-02 15:15:00,57.59,57.66,57.57,57.66,46700.0,40.8208,40.8705,40.8067,40.8705,46700.0
2010-02-02 15:20:00,57.66,57.66,57.58,57.58,26700.0,40.8705,40.8705,40.8138,40.8138,26700.0
2010-02-02 15:25:00,57.57,57.59,57.52,57.55,34700.0,40.8067,40.8208,40.7712,40.7925,34700.0
2010-02-02 15:30:00,57.56,57.6,57.56,57.58,29300.0,40.7996,40.8279,40.7996,40.8138,29300.0
2010-02-02 15:35:00,57.57,57.6,57.55,57.58,14800.0,40.8067,40.8279,40.7925,40.8138,14800.0
2010-02-02 15:40:00,57.59,57.63,57.53,57.55,44600.0,40.8208,40.8492,40.7783,40.7925,44600.0
2010-02-02 15:45:00,57.54,57.57,57.5,57.56,33800.0,40.7854,40.8067,40.757,40.7996,33800.0
2010-02-02 15:50:00,57.56,57.61,57.53,57.6,18500.0,40.7996,40.835,40.7783,40.8279,18500.0
2010-02-02 15:55:00,57.6,57.6,57.55,57.57,74400.0,40.8279,40.8279,40.7925,40.8067,74400.0
2010-02-03 09:30:00,57.35,57.36,57.25,57.31,44800.0,40.6507,40.6578,40.5798,40.6224,44800.0
2010-02-03 09:35:00,57.36,57.46,57.36,57.43,45100.0,40.6578,40.7287,40.6578,40.7074,45100.0
2010-02-03 09:40:00,57.45,57.55,57.45,57.53,68800.0,40.7216,40.7925,40.7216,40.7783,68800.0
2010-02-03 09:45:00,57.57,57.59,57.51,57.52,46400.0,40.8067,40.8208,40.7641,40.7712,46400.0
2010-02-03 09:50:00,57.52,57.52,57.48,57.51,23900.0,40.7712,40.7712,40.7429,40.7641,23900.0
2010-02-03 09:55:00,57.54,57.56,57.5,57.54,22300.0,40.7854,40.7996,40.757,40.7854,22300.0
2010-02-03 10:00:00,57.52,57.52,57.43,57.43,28900.0,40.7712,40.7712,40.7074,40.7074,28900.0
2010-02-03 10:05:00,57.45,57.5,57.41,57.5,16500.0,40.7216,40.757,40.6933,40.757,16500.0
2010-02-03 10:10:00,57.45,57.45,57.37,57.42,16400.0,40.7216,40.7216,40.6649,40.7003,16400.0
2010-02-03 10:15:00,57.47,57.47,57.31,57.32,11800.0,40.7358,40.7358,40.6224,40.6295,11800.0
2010-02-03 10:20:00,57.31,57.35,57.3,57.32,6100.0,40.6224,40.6507,40.6153,40.6295,6100.0
2010-02-03 10:25:00,57.3,57.3,57.19,57.2,17900.0,40.6153,40.6153,40.5373,40.5444,17900.0
2010-02-03 10:30:00,57.2,57.26,57.17,57.19,34900.0,40.5444,40.5869,40.5231,40.5373,34900.0
2010-02-03 10:35:00,57.19,57.2,57.04,57.08,28800.0,40.5373,40.5444,40.431,40.4593,28800.0
2010-02-03 10:40:00,57.09,57.15,57.09,57.15,9700.0,40.4664,40.509,40.4664,40.509,9700.0
2010-02-03 10:45:00,57.12,57.24,57.08,57.24,31400.0,40.4877,40.5728,40.4593,40.5728,31400.0
2010-02-03 10:50:00,57.24,57.25,57.21,57.22,33500.0,40.5728,40.5798,40.5515,40.5586,33500.0
2010-02-03 10:55:00,57.22,57.24,57.17,57.2,19100.0,40.5586,40.5728,40.5231,40.5444,19100.0
2010-02-03 11:00:00,57.2,57.24,57.15,57.18,61500.0,40.5444,40.5728,40.509,40.5302,61500.0
2010-02-03 11:05:00,57.18,57.31,57.17,57.28,43100.0,40.5302,40.6224,40.5231,40.6011,43100.0
2010-02-03 11:10:00,57.28,57.28,57.24,57.26,31200.0,40.6011,40.6011,40.5728,40.5869,31200.0
2010-02-03 11:15:00,57.27,57.29,57.25,57.26,55800.0,40.594,40.6082,40.5798,40.5869,55800.0
2010-02-03 11:20:00,57.27,57.27,57.18,57.18,44400.0,40.594,40.594,40.5302,40.5302,44400.0
2010-02-03 11:25:00,57.17,57.17,57.12,57.13,47900.0,40.5231,40.5231,40.4877,40.4948,47900.0
2010-02-03 11:30:00,57.15,57.17,57.14,57.14,35900.0,40.509,40.5231,40.5019,40.5019,35900.0
2010-02-03 11:35:00,57.14,57.14,57.07,57.09,51100.0,40.5019,40.5019,40.4523,40.4664,51100.0
2010-02-03 11:40:00,57.09,57.09,56.99,57.06,35100.0,40.4664,40.4664,40.3956,40.4452,35100.0
2010-02-03 11:45:00,57.06,57.09,57.03,57.03,20300.0,40.4452,40.4664,40.4239,40.4239,20300.0
2010-02-03 11:50:00,57.04,57.06,56.98,57.04,25800.0,40.431,40.4452,40.3885,40.431,25800.0
2010-02-03 11:55:00,57.04,57.05,56.97,56.98,14600.0,40.431,40.4381,40.3814,40.3885,14600.0
2010-02-03 12:00:00,56.96,57.09,56.96,57.09,15700.0,40.3743,40.4664,40.3743,40.4664,15700.0
2010-02-03 12:05:00,57.08,57.1,57.06,57.08,10100.0,40.4593,40.4735,40.4452,40.4593,10100.0
2010-02-03 12:10:00,57.07,57.14,57.07,57.12,11300.0,40.4523,40.5019,40.4523,40.4877,11300.0
2010-02-03 12:15:00,57.12,57.12,57.06,57.08,11500.0,40.4877,40.4877,40.4452,40.4593,11500.0
2010-02-03 12:20:00,57.08,57.08,57.02,57.04,30800.0,40.4593,40.4593,40.4168,40.431,30800.0
2010-02-03 12:25:00,57.03,57.05,57.0,57.02,56900.0,40.4239,40.4381,40.4026,40.4168,56900.0
2010-02-03 12:30:00,57.04,57.1,57.04,57.09,38600.0,40.431,40.4735,40.431,40.4664,38600.0
2010-02-03 12:35:00,57.1,57.16,57.1,57.13,15500.0,40.4735,40.5161,40.4735,40.4948,15500.0
2010-02-03 12:40:00,57.13,57.14,57.08,57.1,25600.0,40.4948,40.5019,40.4593,40.4735,25600.0
2010-02-03 12:45:00,57.1,57.1,57.04,57.07,38500.0,40.4735,40.4735,40.431,40.4523,38500.0
2010-02-03 12:50:00,57.09,57.12,57.07,57.12,7200.0,40.4664,40.4877,40.4523,40.4877,7200.0
2010-02-03 12:55:00,57.12,57.15,57.1,57.11,16500.0,40.4877,40.509,40.4735,40.4806,16500.0
2010-02-03 13:00:00,57.11,57.15,57.09,57.15,9500.0,40.4806,40.509,40.4664,40.509,9500.0
2010-02-03 13:05:00,57.16,57.29,57.16,57.29,32200.0,40.5161,40.6082,40.5161,40.6082,32200.0
2010-02-03 13:10:00,57.29,57.29,57.23,57.23,11300.0,40.6082,40.6082,40.5657,40.5657,11300.0
2010-02-03 13:15:00,57.23,57.24,57.21,57.24,4000.0,40.5657,40.5728,40.5515,40.5728,4000.0
2010-02-03 13:20:00,57.22,57.22,57.17,57.17,16700.0,40.5586,40.5586,40.5231,40.5231,16700.0
2010-02-03 13:25:00,57.2,57.21,57.19,57.2,7000.0,40.5444,40.5515,40.5373,40.5444,7000.0
2010-02-03 13:30:00,57.19,57.23,57.19,57.23,3800.0,40.5373,40.5657,40.5373,40.5657,3800.0
2010-02-03 13:35:00,57.25,57.29,57.2,57.2,25900.0,40.5798,40.6082,40.5444,40.5444,25900.0
2010-02-03 13:40:00,57.21,57.25,57.21,57.22,12100.0,40.5515,40.5798,40.5515,40.5586,12100.0
2010-02-03 13:45:00,57.22,57.23,57.17,57.17,16700.0,40.5586,40.5657,40.5231,40.5231,16700.0
2010-02-03 13:50:00,57.16,57.16,57.1,57.1,24500.0,40.5161,40.5161,40.4735,40.4735,24500.0
2010-02-03 13:55:00,57.11,57.14,57.11,57.14,10300.0,40.4806,40.5019,40.4806,40.5019,10300.0
2010-02-03 14:00:00,57.14,57.15,57.09,57.11,9600.0,40.5019,40.509,40.4664,40.4806,9600.0
2010-02-03 14:05:00,57.12,57.15,57.11,57.13,9100.0,40.4877,40.509,40.4806,40.4948,9100.0
2010-02-03 14:10:00,57.14,57.15,57.13,57.14,6700.0,40.5019,40.509,40.4948,40.5019,6700.0
2010-02-03 14:15:00,57.14,57.18,57.11,57.11,11200.0,40.5019,40.5302,40.4806,40.4806,11200.0
2010-02-03 14:20:00,57.12,57.14,57.07,57.09,9000.0,40.4877,40.5019,40.4523,40.4664,9000.0
2010-02-03 14:25:00,57.08,57.09,57.04,57.07,41800.0,40.4593,40.4664,40.431,40.4523,41800.0
2010-02-03 14:30:00,57.07,57.12,57.07,57.08,18600.0,40.4523,40.4877,40.4523,40.4593,18600.0
2010-02-03 14:35:00,57.07,57.07,57.01,57.02,7600.0,40.4523,40.4523,40.4097,40.4168,7600.0
2010-02-03 14:40:00,57.02,57.02,56.98,57.0,16100.0,40.4168,40.4168,40.3885,40.4026,16100.0
2010-02-03 14:45:00,57.02,57.08,57.02,57.02,19500.0,40.4168,40.4593,40.4168,40.4168,19500.0
2010-02-03 14:50:00,57.02,57.11,57.01,57.11,40400.0,40.4168,40.4806,40.4097,40.4806,40400.0
2010-02-03 14:55:00,57.1,57.12,57.07,57.07,44100.0,40.4735,40.4877,40.4523,40.4523,44100.0
2010-02-03 15:00:00,57.08,57.21,57.08,57.19,24100.0,40.4593,40.5515,40.4593,40.5373,24100.0
2010-02-03 15:05:00,57.21,57.23,57.12,57.12,56500.0,40.5515,40.5657,40.4877,40.4877,56500.0
2010-02-03 15:10:00,57.12,57.15,57.09,57.12,38400.0,40.4877,40.509,40.4664,40.4877,38400.0
2010-02-03 15:15:00,57.1,57.1,57.04,57.06,11000.0,40.4735,40.4735,40.431,40.4452,11000.0
2010-02-03 15:20:00,57.04,57.07,57.01,57.02,47700.0,40.431,40.4523,40.4097,40.4168,47700.0
2010-02-03 15:25:00,57.02,57.11,57.02,57.08,9300.0,40.4168,40.4806,40.4168,40.4593,9300.0
2010-02-03 15:30:00,57.08,57.18,57.08,57.16,19800.0,40.4593,40.5302,40.4593,40.5161,19800.0
2010-02-03 15:35:00,57.15,57.15,57.12,57.15,14100.0,40.509,40.509,40.4877,40.509,14100.0
2010-02-03 15:40:00,57.16,57.24,57.16,57.18,25500.0,40.5161,40.5728,40.5161,40.5302,25500.0
2010-02-03 15:45:00,57.18,57.21,57.12,57.18,36800.0,40.5302,40.5515,40.4877,40.5302,36800.0
2010-02-03 15:50:00,57.19,57.2,57.14,57.15,32700.0,40.5373,40.5444,40.5019,40.509,32700.0
2010-02-03 15:55:00,57.15,57.16,57.08,57.09,70700.0,40.509,40.5161,40.4593,40.4664,70700.0
2010-02-04 09:30:00,56.65,56.69,56.45,56.46,68000.0,40.1546,40.1829,40.0128,40.0199,68000.0
2010-02-04 09:35:00,56.47,56.56,56.44,56.56,43900.0,40.027,40.0908,40.0057,40.0908,43900.0
2010-02-04 09:40:00,56.56,56.56,56.36,56.36,110200.0,40.0908,40.0908,39.949,39.949,110200.0
2010-02-04 09:45:00,56.35,56.35,56.09,56.17,243700.0,39.9419,39.9419,39.7576,39.8143,243700.0
2010-02-04 09:50:00,56.16,56.17,56.01,56.1,161800.0,39.8072,39.8143,39.7009,39.7647,161800.0
2010-02-04 09:55:00,56.1,56.1,55.9,55.96,85900.0,39.7647,39.7647,39.6229,39.6655,85900.0
2010-02-04 10:00:00,55.97,56.09,55.95,56.07,54200.0,39.6726,39.7576,39.6584,39.7434,54200.0
2010-02-04 10:05:00,56.07,56.08,55.97,56.01,50500.0,39.7434,39.7505,39.6726,39.7009,50500.0
2010-02-04 10:10:00,55.96,55.98,55.78,55.83,78300.0,39.6655,39.6796,39.5379,39.5733,78300.0
2010-02-04 10:15:00,55.81,55.89,55.75,55.86,56100.0,39.5591,39.6159,39.5166,39.5946,56100.0
2010-02-04 10:20:00,55.89,55.91,55.81,55.84,36300.0,39.6159,39.63,39.5591,39.5804,36300.0
2010-02-04 10:25:00,55.85,55.86,55.74,55.82,51400.0,39.5875,39.5946,39.5095,39.5662,51400.0
2010-02-04 10:30:00,55.8,55.98,55.8,55.91,33300.0,39.5521,39.6796,39.5521,39.63,33300.0
2010-02-04 10:35:00,55.89,55.93,55.85,55.9,47900.0,39.6159,39.6442,39.5875,39.6229,47900.0
2010-02-04 10:40:00,55.88,55.95,55.84,55.91,22000.0,39.6088,39.6584,39.5804,39.63,22000.0
2010-02-04 10:45:00,55.92,55.96,55.88,55.95,55500.0,39.6371,39.6655,39.6088,39.6584,55500.0
2010-02-04 10:50:00,55.96,55.97,55.87,55.88,63400.0,39.6655,39.6726,39.6017,39.6088,63400.0
2010-02-04 10:55:00,55.89,55.91,55.73,55.75,36800.0,39.6159,39.63,39.5024,39.5166,36800.0
2010-02-04 11:00:00,55.72,55.81,55.7,55.77,56400.0,39.4954,39.5591,39.4812,39.5308,56400.0
2010-02-04 11:05:00,55.79,55.92,55.79,55.89,17800.0,39.545,39.6371,39.545,39.6159,17800.0
2010-02-04 11:10:00,55.89,55.93,55.81,55.89,83200.0,39.6159,39.6442,39.5591,39.6159,83200.0
2010-02-04 11:15:00,55.89,55.89,55.76,55.82,25500.0,39.6159,39.6159,39.5237,39.5662,25500.0
2010-02-04 11:20:00,55.84,55.85,55.75,55.77,20400.0,39.5804,39.5875,39.5166,39.5308,20400.0
2010-02-04 11:25:00,55.76,55.88,55.73,55.88,81600.0,39.5237,39.6088,39.5024,39.6088,81600.0
2010-02-04 11:30:00,55.89,55.9,55.79,55.79,19600.0,39.6159,39.6229,39.545,39.545,19600.0
2010-02-04 11:35:00,55.79,55.81,55.66,55.67,37900.0,39.545,39.5591,39.4528,39.4599,37900.0
2010-02-04 11:40:00,55.67,55.68,55.5,55.62,120400.0,39.4599,39.467,39.3394,39.4245,120400.0
2010-02-04 11:45:00,55.61,55.67,55.58,55.67,114400.0,39.4174,39.4599,39.3961,39.4599,114400.0
2010-02-04 11:50:00,55.67,55.76,55.64,55.74,36500.0,39.4599,39.5237,39.4386,39.5095,36500.0
2010-02-04 11:55:00,55.73,55.75,55.68,55.7,20900.0,39.5024,39.5166,39.467,39.4812,20900.0
2010-02-04 12:00:00,55.71,55.73,55.66,55.7,22500.0,39.4883,39.5024,39.4528,39.4812,22500.0
2010-02-04 12:05:00,55.71,55.72,55.6,55.7,24500.0,39.4883,39.4954,39.4103,39.4812,24500.0
2010-02-04 12:10:00,55.69,55.74,55.64,55.65,33500.0,39.4741,39.5095,39.4386,39.4457,33500.0
2010-02-04 12:15:00,55.65,55.67,55.59,55.59,20400.0,39.4457,39.4599,39.4032,39.4032,20400.0
2010-02-04 12:20:00,55.59,55.66,55.58,55.66,23000.0,39.4032,39.4528,39.3961,39.4528,23000.0
2010-02-04 12:25:00,55.66,55.67,55.62,55.62,13500.0,39.4528,39.4599,39.4245,39.4245,13500.0
2010-02-04 12:30:00,55.63,55.68,55.63,55.68,8800.0,39.4316,39.467,39.4316,39.467,8800.0
2010-02-04 12:35:00,55.68,55.69,55.64,55.65,27700.0,39.467,39.4741,39.4386,39.4457,27700.0
2010-02-04 12:40:00,55.65,55.67,55.57,55.63,64500.0,39.4457,39.4599,39.389,39.4316,64500.0
2010-02-04 12:45:00,55.62,55.65,55.46,55.46,37400.0,39.4245,39.4457,39.3111,39.3111,37400.0
2010-02-04 12:50:00,55.46,55.55,55.46,55.55,66700.0,39.3111,39.3749,39.3111,39.3749,66700.0
2010-02-04 12:55:00,55.53,55.63,55.51,55.61,38600.0,39.3607,39.4316,39.3465,39.4174,38600.0
2010-02-04 13:00:00,55.62,55.64,55.6,55.61,16600.0,39.4245,39.4386,39.4103,39.4174,16600.0
2010-02-04 13:05:00,55.61,55.66,55.61,55.65,1800.0,39.4174,39.4528,39.4174,39.4457,1800.0
2010-02-04 13:10:00,55.64,55.64,55.59,55.61,11400.0,39.4386,39.4386,39.4032,39.4174,11400.0
2010-02-04 13:15:00,55.6,55.6,55.58,55.6,15700.0,39.4103,39.4103,39.3961,39.4103,15700.0
2010-02-04 13:20:00,55.61,55.61,55.51,55.54,24300.0,39.4174,39.4174,39.3465,39.3678,24300.0
2010-02-04 13:25:00,55.54,55.61,55.53,55.61,11700.0,39.3678,39.4174,39.3607,39.4174,11700.0
2010-02-04 13:30:00,55.63,55.63,55.58,55.59,48300.0,39.4316,39.4316,39.3961,39.4032,48300.0
2010-02-04 13:35:00,55.61,55.64,55.58,55.61,98700.0,39.4174,39.4386,39.3961,39.4174,98700.0
2010-02-04 13:40:00,55.62,55.62,55.46,55.46,67600.0,39.4245,39.4245,39.3111,39.3111,67600.0
2010-02-04 13:45:00,55.45,55.56,55.42,55.55,118200.0,39.304,39.3819,39.2827,39.3749,118200.0
2010-02-04 13:50:00,55.57,55.58,55.5,55.52,50000.0,39.389,39.3961,39.3394,39.3536,50000.0
2010-02-04 13:55:00,55.53,55.56,55.46,55.46,21200.0,39.3607,39.3819,39.3111,39.3111,21200.0
2010-02-04 14:00:00,55.48,55.53,55.46,55.53,9700.0,39.3252,39.3607,39.3111,39.3607,9700.0
2010-02-04 14:05:00,55.51,55.54,55.47,55.47,66300.0,39.3465,39.3678,39.3181,39.3181,66300.0
2010-02-04 14:10:00,55.47,55.51,55.44,55.46,75000.0,39.3181,39.3465,39.2969,39.3111,75000.0
2010-02-04 14:15:00,55.46,55.53,55.37,55.53,62200.0,39.3111,39.3607,39.2473,39.3607,62200.0
2010-02-04 14:20:00,55.51,55.63,55.51,55.62,6900.0,39.3465,39.4316,39.3465,39.4245,6900.0
2010-02-04 14:25:00,55.61,55.66,55.6,55.62,23500.0,39.4174,39.4528,39.4103,39.4245,23500.0
2010-02-04 14:30:00,55.63,55.69,55.58,55.67,29200.0,39.4316,39.4741,39.3961,39.4599,29200.0
2010-02-04 14:35:00,55.67,55.69,55.65,55.67,13300.0,39.4599,39.4741,39.4457,39.4599,13300.0
2010-02-04 14:40:00,55.66,55.66,55.6,55.62,12100.0,39.4528,39.4528,39.4103,39.4245,12100.0
2010-02-04 14:45:00,55.62,55.69,55.62,55.69,24300.0,39.4245,39.4741,39.4245,39.4741,24300.0
2010-02-04 14:50:00,55.69,55.7,55.6,55.6,13500.0,39.4741,39.4812,39.4103,39.4103,13500.0
2010-02-04 14:55:00,55.61,55.65,55.6,55.62,16900.0,39.4174,39.4457,39.4103,39.4245,16900.0
2010-02-04 15:00:00,55.62,55.64,55.54,55.54,30200.0,39.4245,39.4386,39.3678,39.3678,30200.0
2010-02-04 15:05:00,55.56,55.56,55.49,55.49,32500.0,39.3819,39.3819,39.3323,39.3323,32500.0
2010-02-04 15:10:00,55.47,55.49,55.43,55.44,37300.0,39.3181,39.3323,39.2898,39.2969,37300.0
2010-02-04 15:15:00,55.45,55.45,55.33,55.36,41700.0,39.304,39.304,39.2189,39.2402,41700.0
2010-02-04 15:20:00,55.36,55.38,55.29,55.33,46800.0,39.2402,39.2544,39.1906,39.2189,46800.0
2010-02-04 15:25:00,55.33,55.37,55.31,55.37,70500.0,39.2189,39.2473,39.2047,39.2473,70500.0
2010-02-04 15:30:00,55.35,55.4,55.31,55.35,26900.0,39.2331,39.2685,39.2047,39.2331,26900.0
2010-02-04 15:35:00,55.37,55.37,55.24,55.28,101600.0,39.2473,39.2473,39.1551,39.1835,101600.0
2010-02-04 15:40:00,55.28,55.37,55.27,55.34,38900.0,39.1835,39.2473,39.1764,39.226,38900.0
2010-02-04 15:45:00,55.35,55.36,55.26,55.28,29900.0,39.2331,39.2402,39.1693,39.1835,29900.0
2010-02-04 15:50:00,55.28,55.32,55.24,55.25,37500.0,39.1835,39.2118,39.1551,39.1622,37500.0
2010-02-04 15:55:00,55.25,55.25,55.13,55.13,87800.0,39.1622,39.1622,39.0771,39.0771,87800.0
2010-02-05 09:30:00,55.19,55.39,55.18,55.22,52000.0,39.1197,39.2614,39.1126,39.1409,52000.0
2010-02-05 09:35:00,55.23,55.25,54.9,55.04,166500.0,39.148,39.1622,38.9141,39.0134,166500.0
2010-02-05 09:40:00,55.0,55.25,54.95,55.17,130400.0,38.985,39.1622,38.9496,39.1055,130400.0
2010-02-05 09:45:00,55.16,55.29,55.03,55.03,38200.0,39.0984,39.1906,39.0063,39.0063,38200.0
2010-02-05 09:50:00,55.04,55.13,54.9,54.9,64600.0,39.0134,39.0771,38.9141,38.9141,64600.0
2010-02-05 09:55:00,54.89,54.98,54.88,54.89,19800.0,38.907,38.9708,38.8999,38.907,19800.0
2010-02-05 10:00:00,54.91,54.94,54.85,54.85,4700.0,38.9212,38.9425,38.8787,38.8787,4700.0
2010-02-05 10:05:00,54.85,54.85,54.68,54.74,34300.0,38.8787,38.8787,38.7582,38.8007,34300.0
2010-02-05 10:10:00,54.74,54.88,54.71,54.8,16500.0,38.8007,38.8999,38.7794,38.8432,16500.0
2010-02-05 10:15:00,54.81,54.81,54.71,54.74,12200.0,38.8503,38.8503,38.7794,38.8007,12200.0
2010-02-05 10:20:00,54.75,54.96,54.73,54.96,19700.0,38.8078,38.9567,38.7936,38.9567,19700.0
2010-02-05 10:25:00,54.97,55.09,54.9,54.99,134200.0,38.9637,39.0488,38.9141,38.9779,134200.0
2010-02-05 10:30:00,55.05,55.18,55.02,55.18,7400.0,39.0204,39.1126,38.9992,39.1126,7400.0
2010-02-05 10:35:00,55.15,55.16,55.04,55.05,6700.0,39.0913,39.0984,39.0134,39.0204,6700.0
2010-02-05 10:40:00,55.05,55.26,55.05,55.17,11500.0,39.0204,39.1693,39.0204,39.1055,11500.0
2010-02-05 10:45:00,55.16,55.18,55.08,55.1,33400.0,39.0984,39.1126,39.0417,39.0559,33400.0
2010-02-05 10:50:00,55.11,55.2,55.11,55.11,25600.0,39.063,39.1268,39.063,39.063,25600.0
2010-02-05 10:55:00,55.1,55.14,55.04,55.08,65500.0,39.0559,39.0842,39.0134,39.0417,65500.0
2010-02-05 11:00:00,55.06,55.1,54.94,54.97,44000.0,39.0275,39.0559,38.9425,38.9637,44000.0
2010-02-05 11:05:00,54.96,55.05,54.93,55.04,20900.0,38.9567,39.0204,38.9354,39.0134,20900.0
2010-02-05 11:10:00,55.04,55.04,54.97,54.98,23900.0,39.0134,39.0134,38.9637,38.9708,23900.0
2010-02-05 11:15:00,54.99,55.08,54.96,55.06,15300.0,38.9779,39.0417,38.9567,39.0275,15300.0
2010-02-05 11:20:00,55.05,55.05,54.92,54.97,15400.0,39.0204,39.0204,38.9283,38.9637,15400.0
2010-02-05 11:25:00,54.97,55.06,54.92,54.92,48600.0,38.9637,39.0275,38.9283,38.9283,48600.0
2010-02-05 11:30:00,54.91,54.95,54.76,54.76,16300.0,38.9212,38.9496,38.8149,38.8149,16300.0
2010-02-05 11:35:00,54.75,54.78,54.7,54.71,18500.0,38.8078,38.8291,38.7724,38.7794,18500.0
2010-02-05 11:40:00,54.7,54.7,54.59,54.68,55700.0,38.7724,38.7724,38.6944,38.7582,55700.0
2010-02-05 11:45:00,54.66,54.71,54.56,54.71,59600.0,38.744,38.7794,38.6731,38.7794,59600.0
2010-02-05 11:50:00,54.7,54.78,54.67,54.69,34200.0,38.7724,38.8291,38.7511,38.7653,34200.0
2010-02-05 11:55:00,54.7,54.74,54.65,54.7,17200.0,38.7724,38.8007,38.7369,38.7724,17200.0
2010-02-05 12:00:00,54.72,54.79,54.69,54.71,28200.0,38.7865,38.8362,38.7653,38.7794,28200.0
2010-02-05 12:05:00,54.73,54.81,54.73,54.77,38500.0,38.7936,38.8503,38.7936,38.822,38500.0
2010-02-05 12:10:00,54.74,54.74,54.67,54.68,11200.0,38.8007,38.8007,38.7511,38.7582,11200.0
2010-02-05 12:15:00,54.71,54.8,54.67,54.77,18700.0,38.7794,38.8432,38.7511,38.822,18700.0
2010-02-05 12:20:00,54.8,54.86,54.73,54.74,43000.0,38.8432,38.8858,38.7936,38.8007,43000.0
2010-02-05 12:25:00,54.74,54.84,54.74,54.81,20000.0,38.8007,38.8716,38.8007,38.8503,20000.0
2010-02-05 12:30:00,54.8,54.8,54.72,54.78,19400.0,38.8432,38.8432,38.7865,38.8291,19400.0
2010-02-05 12:35:00,54.79,54.83,54.69,54.7,33500.0,38.8362,38.8645,38.7653,38.7724,33500.0
2010-02-05 12:40:00,54.7,54.73,54.67,54.73,46500.0,38.7724,38.7936,38.7511,38.7936,46500.0
2010-02-05 12:45:00,54.74,54.76,54.72,54.73,24900.0,38.8007,38.8149,38.7865,38.7936,24900.0
2010-02-05 12:50:00,54.74,54.75,54.59,54.65,37700.0,38.8007,38.8078,38.6944,38.7369,37700.0
2010-02-05 12:55:00,54.65,54.71,54.65,54.71,22900.0,38.7369,38.7794,38.7369,38.7794,22900.0
2010-02-05 13:00:00,54.72,54.72,54.63,54.67,23000.0,38.7865,38.7865,38.7227,38.7511,23000.0
2010-02-05 13:05:00,54.66,54.67,54.52,54.54,40800.0,38.744,38.7511,38.6448,38.6589,40800.0
2010-02-05 13:10:00,54.54,54.6,54.5,54.59,40400.0,38.6589,38.7015,38.6306,38.6944,40400.0
2010-02-05 13:15:00,54.57,54.6,54.56,54.6,31300.0,38.6802,38.7015,38.6731,38.7015,31300.0
2010-02-05 13:20:00,54.59,54.59,54.4,54.42,65200.0,38.6944,38.6944,38.5597,38.5739,65200.0
2010-02-05 13:25:00,54.43,54.45,54.35,54.39,30300.0,38.581,38.5952,38.5243,38.5526,30300.0
2010-02-05 13:30:00,54.38,54.4,54.26,54.29,39100.0,38.5455,38.5597,38.4605,38.4817,39100.0
2010-02-05 13:35:00,54.3,54.3,54.11,54.13,50000.0,38.4888,38.4888,38.3542,38.3683,50000.0
2010-02-05 13:40:00,54.17,54.17,54.0,54.08,38200.0,38.3967,38.3967,38.2762,38.3329,38200.0
2010-02-05 13:45:00,54.08,54.13,54.07,54.13,19100.0,38.3329,38.3683,38.3258,38.3683,19100.0
2010-02-05 13:50:00,54.13,54.15,54.1,54.13,20500.0,38.3683,38.3825,38.3471,38.3683,20500.0
2010-02-05 13:55:00,54.11,54.13,53.96,54.0,46500.0,38.3542,38.3683,38.2478,38.2762,46500.0
2010-02-05 14:00:00,54.02,54.18,54.02,54.17,65900.0,38.2904,38.4038,38.2904,38.3967,65900.0
2010-02-05 14:05:00,54.17,54.22,54.15,54.15,17900.0,38.3967,38.4321,38.3825,38.3825,17900.0
2010-02-05 14:10:00,54.14,54.22,54.13,54.21,27600.0,38.3754,38.4321,38.3683,38.425,27600.0
2010-02-05 14:15:00,54.23,54.32,54.23,54.29,22800.0,38.4392,38.503,38.4392,38.4817,22800.0
2010-02-05 14:20:00,54.3,54.3,54.23,54.29,17100.0,38.4888,38.4888,38.4392,38.4817,17100.0
2010-02-05 14:25:00,54.31,54.38,54.28,54.38,14100.0,38.4959,38.5455,38.4747,38.5455,14100.0
2010-02-05 14:30:00,54.34,54.36,54.24,54.34,19100.0,38.5172,38.5314,38.4463,38.5172,19100.0
2010-02-05 14:35:00,54.34,54.37,54.27,54.3,25500.0,38.5172,38.5384,38.4676,38.4888,25500.0
2010-02-05 14:40:00,54.3,54.3,54.17,54.23,33100.0,38.4888,38.4888,38.3967,38.4392,33100.0
2010-02-05 14:45:00,54.23,54.37,54.18,54.35,59800.0,38.4392,38.5384,38.4038,38.5243,59800.0
2010-02-05 14:50:00,54.37,54.43,54.36,54.4,61100.0,38.5384,38.581,38.5314,38.5597,61100.0
2010-02-05 14:55:00,54.41,54.42,54.34,54.37,49700.0,38.5668,38.5739,38.5172,38.5384,49700.0
2010-02-05 15:00:00,54.39,54.55,54.39,54.54,28100.0,38.5526,38.666,38.5526,38.6589,28100.0
2010-02-05 15:05:00,54.5,54.93,54.5,54.88,135600.0,38.6306,38.9354,38.6306,38.8999,135600.0
2010-02-05 15:10:00,54.85,55.08,54.78,55.07,85900.0,38.8787,39.0417,38.8291,39.0346,85900.0
2010-02-05 15:15:00,55.06,55.06,54.79,54.95,50100.0,39.0275,39.0275,38.8362,38.9496,50100.0
2010-02-05 15:20:00,54.96,55.05,54.85,54.86,26600.0,38.9567,39.0204,38.8787,38.8858,26600.0
2010-02-05 15:25:00,54.86,54.97,54.86,54.92,65200.0,38.8858,38.9637,38.8858,38.9283,65200.0
2010-02-05 15:30:00,54.92,55.16,54.88,55.09,73900.0,38.9283,39.0984,38.8999,39.0488,73900.0
2010-02-05 15:35:00,55.1,55.18,54.99,55.11,40000.0,39.0559,39.1126,38.9779,39.063,40000.0
2010-02-05 15:40:00,55.14,55.17,55.06,55.16,43200.0,39.0842,39.1055,39.0275,39.0984,43200.0
2010-02-05 15:45:00,55.14,55.18,54.89,54.89,93100.0,39.0842,39.1126,38.907,38.907,93100.0
2010-02-05 15:50:00,54.89,55.16,54.89,55.15,88500.0,38.907,39.0984,38.907,39.0913,88500.0
2010-02-05 15:55:00,55.15,55.31,55.15,55.27,109500.0,39.0913,39.2047,39.0913,39.1764,109500.0
2010-02-08 09:30:00,55.21,55.29,55.12,55.12,28100.0,39.1339,39.1906,39.0701,39.0701,28100.0
2010-02-08 09:35:00,55.08,55.15,54.97,55.15,19400.0,39.0417,39.0913,38.9637,39.0913,19400.0
2010-02-08 09:40:00,55.12,55.2,55.05,55.08,75300.0,39.0701,39.1268,39.0204,39.0417,75300.0
2010-02-08 09:45:00,55.04,55.05,54.88,54.9,42800.0,39.0134,39.0204,38.8999,38.9141,42800.0
2010-02-08 09:50:00,54.91,55.04,54.85,55.03,39000.0,38.9212,39.0134,38.8787,39.0063,39000.0
2010-02-08 09:55:00,55.02,55.11,54.98,55.03,19800.0,38.9992,39.063,38.9708,39.0063,19800.0
2010-02-08 10:00:00,55.07,55.17,55.01,55.06,22300.0,39.0346,39.1055,38.9921,39.0275,22300.0
2010-02-08 10:05:00,55.06,55.15,55.03,55.11,61600.0,39.0275,39.0913,39.0063,39.063,61600.0
2010-02-08 10:10:00,55.14,55.32,55.14,55.27,37100.0,39.0842,39.2118,39.0842,39.1764,37100.0
2010-02-08 10:15:00,55.29,55.34,55.25,55.26,33300.0,39.1906,39.226,39.1622,39.1693,33300.0
2010-02-08 10:20:00,55.27,55.28,55.14,55.21,42100.0,39.1764,39.1835,39.0842,39.1339,42100.0
2010-02-08 10:25:00,55.22,55.31,55.13,55.23,48700.0,39.1409,39.2047,39.0771,39.148,48700.0
2010-02-08 10:30:00,55.23,55.26,55.16,55.21,21700.0,39.148,39.1693,39.0984,39.1339,21700.0
2010-02-08 10:35:00,55.19,55.29,55.14,55.17,42200.0,39.1197,39.1906,39.0842,39.1055,42200.0
2010-02-08 10:40:00,55.18,55.28,55.16,55.26,19600.0,39.1126,39.1835,39.0984,39.1693,19600.0
2010-02-08 10:45:00,55.24,55.35,55.24,55.35,33100.0,39.1551,39.2331,39.1551,39.2331,33100.0
2010-02-08 10:50:00,55.35,55.4,55.33,55.34,15500.0,39.2331,39.2685,39.2189,39.226,15500.0
2010-02-08 10:55:00,55.37,55.44,55.37,55.43,8800.0,39.2473,39.2969,39.2473,39.2898,8800.0
2010-02-08 11:00:00,55.44,55.54,55.43,55.51,50900.0,39.2969,39.3678,39.2898,39.3465,50900.0
2010-02-08 11:05:00,55.53,55.58,55.49,55.56,13200.0,39.3607,39.3961,39.3323,39.3819,13200.0
2010-02-08 11:10:00,55.56,55.61,55.55,55.59,10100.0,39.3819,39.4174,39.3749,39.4032,10100.0
2010-02-08 11:15:00,55.56,55.56,55.46,55.51,13100.0,39.3819,39.3819,39.3111,39.3465,13100.0
2010-02-08 11:20:00,55.5,55.56,55.49,55.53,6400.0,39.3394,39.3819,39.3323,39.3607,6400.0
2010-02-08 11:25:00,55.53,55.56,55.46,55.46,8800.0,39.3607,39.3819,39.3111,39.3111,8800.0
2010-02-08 11:30:00,55.47,55.49,55.45,55.45,32100.0,39.3181,39.3323,39.304,39.304,32100.0
2010-02-08 11:35:00,55.44,55.44,55.39,55.41,19300.0,39.2969,39.2969,39.2614,39.2756,19300.0
2010-02-08 11:40:00,55.41,55.49,55.41,55.49,9800.0,39.2756,39.3323,39.2756,39.3323,9800.0
2010-02-08 11:45:00,55.51,55.56,55.5,55.54,26100.0,39.3465,39.3819,39.3394,39.3678,26100.0
2010-02-08 11:50:00,55.54,55.55,55.4,55.42,27300.0,39.3678,39.3749,39.2685,39.2827,27300.0
2010-02-08 11:55:00,55.43,55.45,55.4,55.42,19300.0,39.2898,39.304,39.2685,39.2827,19300.0
2010-02-08 12:00:00,55.44,55.45,55.33,55.33,8000.0,39.2969,39.304,39.2189,39.2189,8000.0
2010-02-08 12:05:00,55.34,55.4,55.32,55.39,35200.0,39.226,39.2685,39.2118,39.2614,35200.0
2010-02-08 12:10:00,55.39,55.39,55.32,55.32,7900.0,39.2614,39.2614,39.2118,39.2118,7900.0
2010-02-08 12:15:00,55.35,55.41,55.35,55.38,14600.0,39.2331,39.2756,39.2331,39.2544,14600.0
2010-02-08 12:20:00,55.39,55.42,55.35,55.38,4300.0,39.2614,39.2827,39.2331,39.2544,4300.0
2010-02-08 12:25:00,55.39,55.46,55.39,55.46,5100.0,39.2614,39.3111,39.2614,39.3111,5100.0
2010-02-08 12:30:00,55.44,55.44,55.38,55.41,11900.0,39.2969,39.2969,39.2544,39.2756,11900.0
2010-02-08 12:35:00,55.43,55.47,55.43,55.46,800.0,39.2898,39.3181,39.2898,39.3111,800.0
2010-02-08 12:40:00,55.46,55.5,55.42,55.44,6300.0,39.3111,39.3394,39.2827,39.2969,6300.0
2010-02-08 12:45:00,55.45,55.45,55.39,55.4,4300.0,39.304,39.304,39.2614,39.2685,4300.0
2010-02-08 12:50:00,55.38,55.43,55.38,55.43,4400.0,39.2544,39.2898,39.2544,39.2898,4400.0
2010-02-08 12:55:00,55.42,55.43,55.4,55.4,14900.0,39.2827,39.2898,39.2685,39.2685,14900.0
2010-02-08 13:00:00,55.4,55.4,55.32,55.32,8300.0,39.2685,39.2685,39.2118,39.2118,8300.0
2010-02-08 13:05:00,55.31,55.35,55.26,55.26,16600.0,39.2047,39.2331,39.1693,39.1693,16600.0
2010-02-08 13:10:00,55.27,55.27,55.21,55.22,14800.0,39.1764,39.1764,39.1339,39.1409,14800.0
2010-02-08 13:15:00,55.22,55.22,55.09,55.15,33600.0,39.1409,39.1409,39.0488,39.0913,33600.0
2010-02-08 13:20:00,55.19,55.19,55.16,55.18,10000.0,39.1197,39.1197,39.0984,39.1126,10000.0
2010-02-08 13:25:00,55.17,55.19,55.16,55.19,6000.0,39.1055,39.1197,39.0984,39.1197,6000.0
2010-02-08 13:30:00,55.19,55.2,55.15,55.15,8200.0,39.1197,39.1268,39.0913,39.0913,8200.0
2010-02-08 13:35:00,55.15,55.2,55.14,55.15,36000.0,39.0913,39.1268,39.0842,39.0913,36000.0
2010-02-08 13:40:00,55.16,55.19,55.14,55.14,7800.0,39.0984,39.1197,39.0842,39.0842,7800.0
2010-02-08 13:45:00,55.14,55.15,55.05,55.07,23400.0,39.0842,39.0913,39.0204,39.0346,23400.0
2010-02-08 13:50:00,55.06,55.12,55.05,55.08,28100.0,39.0275,39.0701,39.0204,39.0417,28100.0
2010-02-08 13:55:00,55.08,55.11,55.05,55.09,10000.0,39.0417,39.063,39.0204,39.0488,10000.0
2010-02-08 14:00:00,55.12,55.2,55.11,55.18,80700.0,39.0701,39.1268,39.063,39.1126,80700.0
2010-02-08 14:05:00,55.19,55.22,55.17,55.21,24400.0,39.1197,39.1409,39.1055,39.1339,24400.0
2010-02-08 14:10:00,55.2,55.28,55.18,55.28,15600.0,39.1268,39.1835,39.1126,39.1835,15600.0
2010-02-08 14:15:00,55.28,55.28,55.22,55.22,31400.0,39.1835,39.1835,39.1409,39.1409,31400.0
2010-02-08 14:20:00,55.24,55.24,55.16,55.21,7000.0,39.1551,39.1551,39.0984,39.1339,7000.0
2010-02-08 14:25:00,55.23,55.23,55.2,55.2,12200.0,39.148,39.148,39.1268,39.1268,12200.0
2010-02-08 14:30:00,55.18,55.19,55.15,55.18,30800.0,39.1126,39.1197,39.0913,39.1126,30800.0
2010-02-08 14:35:00,55.18,55.19,55.06,55.06,25500.0,39.1126,39.1197,39.0275,39.0275,25500.0
2010-02-08 14:40:00,55.05,55.15,55.04,55.13,22100.0,39.0204,39.0913,39.0134,39.0771,22100.0
2010-02-08 14:45:00,55.12,55.17,55.12,55.13,39300.0,39.0701,39.1055,39.0701,39.0771,39300.0
2010-02-08 14:50:00,55.13,55.2,55.13,55.18,6900.0,39.0771,39.1268,39.0771,39.1126,6900.0
2010-02-08 14:55:00,55.17,55.17,55.06,55.07,30000.0,39.1055,39.1055,39.0275,39.0346,30000.0
2010-02-08 15:00:00,55.07,55.11,54.94,54.99,13400.0,39.0346,39.063,38.9425,38.9779,13400.0
2010-02-08 15:05:00,55.02,55.07,55.01,55.05,26000.0,38.9992,39.0346,38.9921,39.0204,26000.0
2010-02-08 15:10:00,55.04,55.04,54.97,55.03,39900.0,39.0134,39.0134,38.9637,39.0063,39900.0
2010-02-08 15:15:00,55.01,55.01,54.9,54.9,68500.0,38.9921,38.9921,38.9141,38.9141,68500.0
2010-02-08 15:20:00,54.9,54.96,54.9,54.94,28000.0,38.9141,38.9567,38.9141,38.9425,28000.0
2010-02-08 15:25:00,54.95,54.98,54.87,54.98,16600.0,38.9496,38.9708,38.8929,38.9708,16600.0
2010-02-08 15:30:00,54.98,55.05,54.97,55.03,33100.0,38.9708,39.0204,38.9637,39.0063,33100.0
2010-02-08 15:35:00,55.03,55.04,55.0,55.01,32700.0,39.0063,39.0134,38.985,38.9921,32700.0
2010-02-08 15:40:00,55.0,55.02,54.92,55.01,39500.0,38.985,38.9992,38.9283,38.9921,39500.0
2010-02-08 15:45:00,55.02,55.03,54.86,54.87,44000.0,38.9992,39.0063,38.8858,38.8929,44000.0
2010-02-08 15:50:00,54.88,54.88,54.76,54.76,52400.0,38.8999,38.8999,38.8149,38.8149,52400.0
2010-02-08 15:55:00,54.75,54.8,54.72,54.75,44000.0,38.8078,38.8432,38.7865,38.8078,44000.0
2010-02-09 09:30:00,55.33,55.5,55.33,55.46,62100.0,39.2189,39.3394,39.2189,39.3111,62100.0
2010-02-09 09:35:00,55.47,55.58,55.42,55.42,58600.0,39.3181,39.3961,39.2827,39.2827,58600.0
2010-02-09 09:40:00,55.46,55.49,55.34,55.4,77100.0,39.3111,39.3323,39.226,39.2685,77100.0
2010-02-09 09:45:00,55.41,55.46,55.31,55.32,22700.0,39.2756,39.3111,39.2047,39.2118,22700.0
2010-02-09 09:50:00,55.35,55.38,55.27,55.36,8700.0,39.2331,39.2544,39.1764,39.2402,8700.0
2010-02-09 09:55:00,55.35,55.39,55.3,55.3,9000.0,39.2331,39.2614,39.1976,39.1976,9000.0
2010-02-09 10:00:00,55.29,55.32,55.24,55.31,15300.0,39.1906,39.2118,39.1551,39.2047,15300.0
2010-02-09 10:05:00,55.33,55.39,55.29,55.37,4400.0,39.2189,39.2614,39.1906,39.2473,4400.0
2010-02-09 10:10:00,55.36,55.46,55.36,55.41,18500.0,39.2402,39.3111,39.2402,39.2756,18500.0
2010-02-09 10:15:00,55.44,55.56,55.4,55.52,31200.0,39.2969,39.3819,39.2685,39.3536,31200.0
2010-02-09 10:20:00,55.49,55.51,55.46,55.49,23300.0,39.3323,39.3465,39.3111,39.3323,23300.0
2010-02-09 10:25:00,55.5,55.5,55.41,55.41,10800.0,39.3394,39.3394,39.2756,39.2756,10800.0
2010-02-09 10:30:00,55.41,55.47,55.37,55.42,17400.0,39.2756,39.3181,39.2473,39.2827,17400.0
2010-02-09 10:35:00,55.46,55.46,55.4,55.4,40900.0,39.3111,39.3111,39.2685,39.2685,40900.0
2010-02-09 10:40:00,55.39,55.39,55.24,55.27,47300.0,39.2614,39.2614,39.1551,39.1764,47300.0
2010-02-09 10:45:00,55.27,55.29,55.2,55.23,26800.0,39.1764,39.1906,39.1268,39.148,26800.0
2010-02-09 10:50:00,55.23,55.25,55.18,55.25,9600.0,39.148,39.1622,39.1126,39.1622,9600.0
2010-02-09 10:55:00,55.27,55.29,55.16,55.18,46200.0,39.1764,39.1906,39.0984,39.1126,46200.0
2010-02-09 11:00:00,55.17,55.17,55.05,55.14,52000.0,39.1055,39.1055,39.0204,39.0842,52000.0
2010-02-09 11:05:00,55.15,55.15,54.94,54.97,29300.0,39.0913,39.0913,38.9425,38.9637,29300.0
2010-02-09 11:10:00,54.95,55.05,54.91,55.02,37700.0,38.9496,39.0204,38.9212,38.9992,37700.0
2010-02-09 11:15:00,55.0,55.06,54.94,55.05,31400.0,38.985,39.0275,38.9425,39.0204,31400.0
2010-02-09 11:20:00,55.05,55.11,55.03,55.06,39400.0,39.0204,39.063,39.0063,39.0275,39400.0
2010-02-09 11:25:00,55.05,55.06,54.89,54.96,56500.0,39.0204,39.0275,38.907,38.9567,56500.0
2010-02-09 11:30:00,54.96,55.32,54.91,55.32,51600.0,38.9567,39.2118,38.9212,39.2118,51600.0
2010-02-09 11:35:00,55.35,55.48,55.26,55.39,56400.0,39.2331,39.3252,39.1693,39.2614,56400.0
2010-02-09 11:40:00,55.41,55.48,55.3,55.38,31100.0,39.2756,39.3252,39.1976,39.2544,31100.0
2010-02-09 11:45:00,55.4,55.46,55.34,55.39,51800.0,39.2685,39.3111,39.226,39.2614,51800.0
2010-02-09 11:50:00,55.37,55.65,55.37,55.62,166000.0,39.2473,39.4457,39.2473,39.4245,166000.0
2010-02-09 11:55:00,55.63,55.64,55.46,55.47,67300.0,39.4316,39.4386,39.3111,39.3181,67300.0
2010-02-09 12:00:00,55.47,55.63,55.47,55.62,53800.0,39.3181,39.4316,39.3181,39.4245,53800.0
2010-02-09 12:05:00,55.63,55.74,55.62,55.74,53900.0,39.4316,39.5095,39.4245,39.5095,53900.0
2010-02-09 12:10:00,55.72,55.79,55.71,55.78,64500.0,39.4954,39.545,39.4883,39.5379,64500.0
2010-02-09 12:15:00,55.78,55.94,55.78,55.86,56300.0,39.5379,39.6513,39.5379,39.5946,56300.0
2010-02-09 12:20:00,55.86,55.89,55.82,55.82,20600.0,39.5946,39.6159,39.5662,39.5662,20600.0
2010-02-09 12:25:00,55.8,55.82,55.75,55.78,15300.0,39.5521,39.5662,39.5166,39.5379,15300.0
2010-02-09 12:30:00,55.79,55.86,55.79,55.83,8300.0,39.545,39.5946,39.545,39.5733,8300.0
2010-02-09 12:35:00,55.84,55.9,55.82,55.83,15100.0,39.5804,39.6229,39.5662,39.5733,15100.0
2010-02-09 12:40:00,55.84,55.85,55.39,55.47,105500.0,39.5804,39.5875,39.2614,39.3181,105500.0
2010-02-09 12:45:00,55.47,55.6,55.47,55.56,37000.0,39.3181,39.4103,39.3181,39.3819,37000.0
2010-02-09 12:50:00,55.49,55.57,55.45,55.51,42900.0,39.3323,39.389,39.304,39.3465,42900.0
2010-02-09 12:55:00,55.5,55.63,55.5,55.58,14300.0,39.3394,39.4316,39.3394,39.3961,14300.0
2010-02-09 13:00:00,55.62,55.72,55.62,55.64,22400.0,39.4245,39.4954,39.4245,39.4386,22400.0
2010-02-09 13:05:00,55.62,55.73,55.6,55.66,42500.0,39.4245,39.5024,39.4103,39.4528,42500.0
2010-02-09 13:10:00,55.66,55.67,55.6,55.66,2600.0,39.4528,39.4599,39.4103,39.4528,2600.0
2010-02-09 13:15:00,55.6,55.6,55.52,55.54,2100.0,39.4103,39.4103,39.3536,39.3678,2100.0
2010-02-09 13:20:00,55.54,55.58,55.49,55.58,4100.0,39.3678,39.3961,39.3323,39.3961,4100.0
2010-02-09 13:25:00,55.59,55.59,55.5,55.53,4100.0,39.4032,39.4032,39.3394,39.3607,4100.0
2010-02-09 13:30:00,55.54,55.57,55.5,55.55,189200.0,39.3678,39.389,39.3394,39.3749,189200.0
2010-02-09 13:35:00,55.5,55.58,55.5,55.57,13300.0,39.3394,39.3961,39.3394,39.389,13300.0
2010-02-09 13:40:00,55.56,55.59,55.48,55.59,16300.0,39.3819,39.4032,39.3252,39.4032,16300.0
2010-02-09 13:45:00,55.58,55.65,55.58,55.62,11200.0,39.3961,39.4457,39.3961,39.4245,11200.0
2010-02-09 13:50:00,55.61,55.66,55.6,55.63,16900.0,39.4174,39.4528,39.4103,39.4316,16900.0
2010-02-09 13:55:00,55.63,55.63,55.6,55.62,8700.0,39.4316,39.4316,39.4103,39.4245,8700.0
2010-02-09 14:00:00,55.61,55.63,55.57,55.57,3600.0,39.4174,39.4316,39.389,39.389,3600.0
2010-02-09 14:05:00,55.6,55.63,55.55,55.55,14200.0,39.4103,39.4316,39.3749,39.3749,14200.0
2010-02-09 14:10:00,55.56,55.57,55.53,55.57,4000.0,39.3819,39.389,39.3607,39.389,4000.0
2010-02-09 14:15:00,55.53,55.53,55.45,55.45,11100.0,39.3607,39.3607,39.304,39.304,11100.0
2010-02-09 14:20:00,55.46,55.51,55.45,55.47,6000.0,39.3111,39.3465,39.304,39.3181,6000.0
2010-02-09 14:25:00,55.49,55.54,55.49,55.5,4000.0,39.3323,39.3678,39.3323,39.3394,4000.0
2010-02-09 14:30:00,55.5,55.6,55.5,55.57,12700.0,39.3394,39.4103,39.3394,39.389,12700.0
2010-02-09 14:35:00,55.59,55.59,55.49,55.49,9100.0,39.4032,39.4032,39.3323,39.3323,9100.0
2010-02-09 14:40:00,55.47,55.57,55.44,55.48,21200.0,39.3181,39.389,39.2969,39.3252,21200.0
2010-02-09 14:45:00,55.46,55.48,55.38,55.43,12700.0,39.3111,39.3252,39.2544,39.2898,12700.0
2010-02-09 14:50:00,55.42,55.42,55.34,55.39,14400.0,39.2827,39.2827,39.226,39.2614,14400.0
2010-02-09 14:55:00,55.4,55.5,55.39,55.39,18700.0,39.2685,39.3394,39.2614,39.2614,18700.0
2010-02-09 15:00:00,55.41,55.55,55.41,55.53,20200.0,39.2756,39.3749,39.2756,39.3607,20200.0
2010-02-09 15:05:00,55.51,55.57,55.51,55.54,21500.0,39.3465,39.389,39.3465,39.3678,21500.0
2010-02-09 15:10:00,55.5,55.56,55.48,55.55,21600.0,39.3394,39.3819,39.3252,39.3749,21600.0
2010-02-09 15:15:00,55.59,55.59,55.49,55.55,23200.0,39.4032,39.4032,39.3323,39.3749,23200.0
2010-02-09 15:20:00,55.55,55.66,55.55,55.62,18800.0,39.3749,39.4528,39.3749,39.4245,18800.0
2010-02-09 15:25:00,55.63,55.67,55.59,55.63,57400.0,39.4316,39.4599,39.4032,39.4316,57400.0
2010-02-09 15:30:00,55.63,55.67,55.58,55.66,20500.0,39.4316,39.4599,39.3961,39.4528,20500.0
2010-02-09 15:35:00,55.65,55.66,55.58,55.59,50900.0,39.4457,39.4528,39.3961,39.4032,50900.0
2010-02-09 15:40:00,55.58,55.59,55.51,55.52,53000.0,39.3961,39.4032,39.3465,39.3536,53000.0
2010-02-09 15:45:00,55.51,55.55,55.47,55.52,90300.0,39.3465,39.3749,39.3181,39.3536,90300.0
2010-02-09 15:50:00,55.53,55.53,55.33,55.36,129900.0,39.3607,39.3607,39.2189,39.2402,129900.0
2010-02-09 15:55:00,55.37,55.47,55.34,55.47,94100.0,39.2473,39.3181,39.226,39.3181,94100.0
2010-02-10 09:30:00,55.32,55.48,55.26,55.45,27700.0,39.2118,39.3252,39.1693,39.304,27700.0
2010-02-10 09:35:00,55.47,55.54,55.34,55.34,35600.0,39.3181,39.3678,39.226,39.226,35600.0
2010-02-10 09:40:00,55.33,55.34,55.24,55.29,83800.0,39.2189,39.226,39.1551,39.1906,83800.0
2010-02-10 09:45:00,55.28,55.43,55.28,55.43,54500.0,39.1835,39.2898,39.1835,39.2898,54500.0
2010-02-10 09:50:00,55.44,55.44,55.33,55.35,9200.0,39.2969,39.2969,39.2189,39.2331,9200.0
2010-02-10 09:55:00,55.37,55.46,55.33,55.37,24800.0,39.2473,39.3111,39.2189,39.2473,24800.0
2010-02-10 10:00:00,55.4,55.4,55.17,55.21,43600.0,39.2685,39.2685,39.1055,39.1339,43600.0
2010-02-10 10:05:00,55.24,55.25,55.0,55.04,38600.0,39.1551,39.1622,38.985,39.0134,38600.0
2010-02-10 10:10:00,55.04,55.04,54.94,54.97,17500.0,39.0134,39.0134,38.9425,38.9637,17500.0
2010-02-10 10:15:00,54.96,54.97,54.86,54.97,10900.0,38.9567,38.9637,38.8858,38.9637,10900.0
2010-02-10 10:20:00,55.02,55.05,54.94,55.02,17000.0,38.9992,39.0204,38.9425,38.9992,17000.0
2010-02-10 10:25:00,55.01,55.01,54.88,54.92,8700.0,38.9921,38.9921,38.8999,38.9283,8700.0
2010-02-10 10:30:00,54.89,54.97,54.85,54.97,13100.0,38.907,38.9637,38.8787,38.9637,13100.0
2010-02-10 10:35:00,54.96,55.03,54.94,55.0,8300.0,38.9567,39.0063,38.9425,38.985,8300.0
2010-02-10 10:40:00,55.06,55.13,55.06,55.07,9700.0,39.0275,39.0771,39.0275,39.0346,9700.0
2010-02-10 10:45:00,55.06,55.12,55.02,55.04,12900.0,39.0275,39.0701,38.9992,39.0134,12900.0
2010-02-10 10:50:00,55.07,55.12,55.03,55.07,32900.0,39.0346,39.0701,39.0063,39.0346,32900.0
2010-02-10 10:55:00,55.09,55.16,55.08,55.16,4600.0,39.0488,39.0984,39.0417,39.0984,4600.0
2010-02-10 11:00:00,55.16,55.16,55.0,55.02,17400.0,39.0984,39.0984,38.985,38.9992,17400.0
2010-02-10 11:05:00,55.03,55.17,55.03,55.17,28300.0,39.0063,39.1055,39.0063,39.1055,28300.0
2010-02-10 11:10:00,55.18,55.19,55.09,55.09,29800.0,39.1126,39.1197,39.0488,39.0488,29800.0
2010-02-10 11:15:00,55.12,55.13,55.03,55.03,12000.0,39.0701,39.0771,39.0063,39.0063,12000.0
2010-02-10 11:20:00,55.03,55.17,55.03,55.17,19100.0,39.0063,39.1055,39.0063,39.1055,19100.0
2010-02-10 11:25:00,55.18,55.28,55.18,55.24,60700.0,39.1126,39.1835,39.1126,39.1551,60700.0
2010-02-10 11:30:00,55.25,55.31,55.25,55.29,31700.0,39.1622,39.2047,39.1622,39.1906,31700.0
2010-02-10 11:35:00,55.28,55.3,55.24,55.25,6700.0,39.1835,39.1976,39.1551,39.1622,6700.0
2010-02-10 11:40:00,55.24,55.3,55.2,55.22,19400.0,39.1551,39.1976,39.1268,39.1409,19400.0
2010-02-10 11:45:00,55.19,55.24,55.19,55.24,5300.0,39.1197,39.1551,39.1197,39.1551,5300.0
2010-02-10 11:50:00,55.24,55.25,55.19,55.22,7100.0,39.1551,39.1622,39.1197,39.1409,7100.0
2010-02-10 11:55:00,55.23,55.27,55.11,55.11,7900.0,39.148,39.1764,39.063,39.063,7900.0
2010-02-10 12:00:00,55.15,55.24,55.12,55.24,6800.0,39.0913,39.1551,39.0701,39.1551,6800.0
2010-02-10 12:05:00,55.24,55.27,55.19,55.27,13000.0,39.1551,39.1764,39.1197,39.1764,13000.0
2010-02-10 12:10:00,55.29,55.31,55.23,55.25,41800.0,39.1906,39.2047,39.148,39.1622,41800.0
2010-02-10 12:15:00,55.24,55.26,55.2,55.25,44900.0,39.1551,39.1693,39.1268,39.1622,44900.0
2010-02-10 12:20:00,55.25,55.44,55.24,55.43,56400.0,39.1622,39.2969,39.1551,39.2898,56400.0
2010-02-10 12:25:00,55.44,55.46,55.39,55.44,17200.0,39.2969,39.3111,39.2614,39.2969,17200.0
2010-02-10 12:30:00,55.45,55.54,55.41,55.43,39500.0,39.304,39.3678,39.2756,39.2898,39500.0
2010-02-10 12:35:00,55.43,55.45,55.4,55.43,7900.0,39.2898,39.304,39.2685,39.2898,7900.0
2010-02-10 12:40:00,55.42,55.47,55.42,55.46,15200.0,39.2827,39.3181,39.2827,39.3111,15200.0
2010-02-10 12:45:00,55.44,55.44,55.43,55.43,3400.0,39.2969,39.2969,39.2898,39.2898,3400.0
2010-02-10 12:50:00,55.43,55.45,55.42,55.43,4900.0,39.2898,39.304,39.2827,39.2898,4900.0
2010-02-10 12:55:00,55.45,55.47,55.45,55.45,4900.0,39.304,39.3181,39.304,39.304,4900.0
2010-02-10 13:00:00,55.47,55.51,55.47,55.48,2900.0,39.3181,39.3465,39.3181,39.3252,2900.0
2010-02-10 13:05:00,55.49,55.52,55.47,55.52,17100.0,39.3323,39.3536,39.3181,39.3536,17100.0
2010-02-10 13:10:00,55.53,55.61,55.53,55.54,28100.0,39.3607,39.4174,39.3607,39.3678,28100.0
2010-02-10 13:15:00,55.52,55.59,55.49,55.59,7800.0,39.3536,39.4032,39.3323,39.4032,7800.0
2010-02-10 13:20:00,55.57,55.6,55.56,55.6,3000.0,39.389,39.4103,39.3819,39.4103,3000.0
2010-02-10 13:25:00,55.61,55.71,55.61,55.7,10900.0,39.4174,39.4883,39.4174,39.4812,10900.0
2010-02-10 13:30:00,55.69,55.7,55.59,55.6,8500.0,39.4741,39.4812,39.4032,39.4103,8500.0
2010-02-10 13:35:00,55.64,55.66,55.59,55.59,10000.0,39.4386,39.4528,39.4032,39.4032,10000.0
2010-02-10 13:40:00,55.6,55.6,55.53,55.58,27400.0,39.4103,39.4103,39.3607,39.3961,27400.0
2010-02-10 13:45:00,55.56,55.58,55.54,55.56,13200.0,39.3819,39.3961,39.3678,39.3819,13200.0
2010-02-10 13:50:00,55.56,55.59,55.55,55.56,3400.0,39.3819,39.4032,39.3749,39.3819,3400.0
2010-02-10 13:55:00,55.54,55.55,55.49,55.52,19600.0,39.3678,39.3749,39.3323,39.3536,19600.0
2010-02-10 14:00:00,55.56,55.59,55.56,55.59,5100.0,39.3819,39.4032,39.3819,39.4032,5100.0
2010-02-10 14:05:00,55.58,55.63,55.58,55.59,18200.0,39.3961,39.4316,39.3961,39.4032,18200.0
2010-02-10 14:10:00,55.56,55.56,55.5,55.51,15200.0,39.3819,39.3819,39.3394,39.3465,15200.0
2010-02-10 14:15:00,55.52,55.58,55.5,55.57,14000.0,39.3536,39.3961,39.3394,39.389,14000.0
2010-02-10 14:20:00,55.56,55.56,55.45,55.5,25100.0,39.3819,39.3819,39.304,39.3394,25100.0
2010-02-10 14:25:00,55.52,55.55,55.5,55.53,10200.0,39.3536,39.3749,39.3394,39.3607,10200.0
2010-02-10 14:30:00,55.51,55.52,55.43,55.47,28600.0,39.3465,39.3536,39.2898,39.3181,28600.0
2010-02-10 14:35:00,55.48,55.48,55.39,55.44,23200.0,39.3252,39.3252,39.2614,39.2969,23200.0
2010-02-10 14:40:00,55.46,55.47,55.41,55.42,29500.0,39.3111,39.3181,39.2756,39.2827,29500.0
2010-02-10 14:45:00,55.41,55.44,55.39,55.41,13300.0,39.2756,39.2969,39.2614,39.2756,13300.0
2010-02-10 14:50:00,55.37,55.46,55.35,55.4,57100.0,39.2473,39.3111,39.2331,39.2685,57100.0
2010-02-10 14:55:00,55.41,55.42,55.37,55.42,8300.0,39.2756,39.2827,39.2473,39.2827,8300.0
2010-02-10 15:00:00,55.39,55.5,55.39,55.5,25500.0,39.2614,39.3394,39.2614,39.3394,25500.0
2010-02-10 15:05:00,55.5,55.52,55.43,55.48,22300.0,39.3394,39.3536,39.2898,39.3252,22300.0
2010-02-10 15:10:00,55.49,55.53,55.47,55.48,23700.0,39.3323,39.3607,39.3181,39.3252,23700.0
2010-02-10 15:15:00,55.46,55.48,55.41,55.46,22400.0,39.3111,39.3252,39.2756,39.3111,22400.0
2010-02-10 15:20:00,55.43,55.48,55.43,55.46,13200.0,39.2898,39.3252,39.2898,39.3111,13200.0
2010-02-10 15:25:00,55.46,55.54,55.45,55.49,16900.0,39.3111,39.3678,39.304,39.3323,16900.0
2010-02-10 15:30:00,55.48,55.48,55.33,55.33,47400.0,39.3252,39.3252,39.2189,39.2189,47400.0
2010-02-10 15:35:00,55.31,55.36,55.26,55.3,46400.0,39.2047,39.2402,39.1693,39.1976,46400.0
2010-02-10 15:40:00,55.28,55.35,55.27,55.29,35800.0,39.1835,39.2331,39.1764,39.1906,35800.0
2010-02-10 15:45:00,55.31,55.37,55.3,55.33,13100.0,39.2047,39.2473,39.1976,39.2189,13100.0
2010-02-10 15:50:00,55.34,55.38,55.28,55.32,74700.0,39.226,39.2544,39.1835,39.2118,74700.0
2010-02-10 15:55:00,55.31,55.4,55.31,55.36,93100.0,39.2047,39.2685,39.2047,39.2402,93100.0
2010-02-11 09:30:00,55.34,55.36,55.12,55.19,82900.0,39.226,39.2402,39.0701,39.1197,82900.0
2010-02-11 09:35:00,55.15,55.31,55.12,55.28,71000.0,39.0913,39.2047,39.0701,39.1835,71000.0
2010-02-11 09:40:00,55.28,55.28,55.07,55.07,91500.0,39.1835,39.1835,39.0346,39.0346,91500.0
2010-02-11 09:45:00,55.06,55.09,54.96,55.09,48200.0,39.0275,39.0488,38.9567,39.0488,48200.0
2010-02-11 09:50:00,55.13,55.16,55.1,55.15,7800.0,39.0771,39.0984,39.0559,39.0913,7800.0
2010-02-11 09:55:00,55.14,55.29,55.13,55.24,2600.0,39.0842,39.1906,39.0771,39.1551,2600.0
2010-02-11 10:00:00,55.19,55.19,55.11,55.18,3700.0,39.1197,39.1197,39.063,39.1126,3700.0
2010-02-11 10:05:00,55.2,55.31,55.2,55.29,4600.0,39.1268,39.2047,39.1268,39.1906,4600.0
2010-02-11 10:10:00,55.31,55.47,55.31,55.33,49100.0,39.2047,39.3181,39.2047,39.2189,49100.0
2010-02-11 10:15:00,55.35,55.4,55.3,55.31,6500.0,39.2331,39.2685,39.1976,39.2047,6500.0
2010-02-11 10:20:00,55.31,55.38,55.23,55.32,10700.0,39.2047,39.2544,39.148,39.2118,10700.0
2010-02-11 10:25:00,55.34,55.38,55.31,55.36,9100.0,39.226,39.2544,39.2047,39.2402,9100.0
2010-02-11 10:30:00,55.36,55.36,55.18,55.2,25300.0,39.2402,39.2402,39.1126,39.1268,25300.0
2010-02-11 10:35:00,55.22,55.3,55.18,55.28,96000.0,39.1409,39.1976,39.1126,39.1835,96000.0
2010-02-11 10:40:00,55.3,55.3,55.17,55.22,61800.0,39.1976,39.1976,39.1055,39.1409,61800.0
2010-02-11 10:45:00,55.2,55.34,55.19,55.22,7000.0,39.1268,39.226,39.1197,39.1409,7000.0
2010-02-11 10:50:00,55.24,55.24,55.11,55.15,8000.0,39.1551,39.1551,39.063,39.0913,8000.0
2010-02-11 10:55:00,55.15,55.2,55.15,55.18,10500.0,39.0913,39.1268,39.0913,39.1126,10500.0
2010-02-11 11:00:00,55.22,55.26,55.2,55.24,9800.0,39.1409,39.1693,39.1268,39.1551,9800.0
2010-02-11 11:05:00,55.29,55.29,55.19,55.22,12100.0,39.1906,39.1906,39.1197,39.1409,12100.0
2010-02-11 11:10:00,55.23,55.33,55.23,55.33,4200.0,39.148,39.2189,39.148,39.2189,4200.0
2010-02-11 11:15:00,55.33,55.4,55.32,55.33,3100.0,39.2189,39.2685,39.2118,39.2189,3100.0
2010-02-11 11:20:00,55.35,55.53,55.34,55.52,19200.0,39.2331,39.3607,39.226,39.3536,19200.0
2010-02-11 11:25:00,55.53,55.58,55.52,55.58,18200.0,39.3607,39.3961,39.3536,39.3961,18200.0
2010-02-11 11:30:00,55.59,55.6,55.53,55.54,7200.0,39.4032,39.4103,39.3607,39.3678,7200.0
2010-02-11 11:35:00,55.53,55.55,55.52,55.54,10900.0,39.3607,39.3749,39.3536,39.3678,10900.0
2010-02-11 11:40:00,55.55,55.74,55.52,55.72,14600.0,39.3749,39.5095,39.3536,39.4954,14600.0
2010-02-11 11:45:00,55.75,55.83,55.75,55.78,33500.0,39.5166,39.5733,39.5166,39.5379,33500.0
2010-02-11 11:50:00,55.8,55.83,55.78,55.82,29400.0,39.5521,39.5733,39.5379,39.5662,29400.0
2010-02-11 11:55:00,55.8,55.8,55.73,55.73,12700.0,39.5521,39.5521,39.5024,39.5024,12700.0
2010-02-11 12:00:00,55.74,55.77,55.73,55.75,12600.0,39.5095,39.5308,39.5024,39.5166,12600.0
2010-02-11 12:05:00,55.77,55.78,55.73,55.78,10200.0,39.5308,39.5379,39.5024,39.5379,10200.0
2010-02-11 12:10:00,55.78,55.8,55.74,55.76,20300.0,39.5379,39.5521,39.5095,39.5237,20300.0
2010-02-11 12:15:00,55.76,55.84,55.76,55.77,10600.0,39.5237,39.5804,39.5237,39.5308,10600.0
2010-02-11 12:20:00,55.76,55.77,55.71,55.71,9800.0,39.5237,39.5308,39.4883,39.4883,9800.0
2010-02-11 12:25:00,55.7,55.74,55.69,55.71,24600.0,39.4812,39.5095,39.4741,39.4883,24600.0
2010-02-11 12:30:00,55.72,55.72,55.68,55.71,6700.0,39.4954,39.4954,39.467,39.4883,6700.0
2010-02-11 12:35:00,55.7,55.72,55.69,55.7,8000.0,39.4812,39.4954,39.4741,39.4812,8000.0
2010-02-11 12:40:00,55.72,55.74,55.72,55.74,4000.0,39.4954,39.5095,39.4954,39.5095,4000.0
2010-02-11 12:45:00,55.74,55.76,55.72,55.73,7600.0,39.5095,39.5237,39.4954,39.5024,7600.0
2010-02-11 12:50:00,55.72,55.74,55.72,55.74,1000.0,39.4954,39.5095,39.4954,39.5095,1000.0
2010-02-11 12:55:00,55.72,55.78,55.71,55.75,71100.0,39.4954,39.5379,39.4883,39.5166,71100.0
2010-02-11 13:00:00,55.74,55.75,55.71,55.71,25300.0,39.5095,39.5166,39.4883,39.4883,25300.0
2010-02-11 13:05:00,55.7,55.74,55.7,55.74,3700.0,39.4812,39.5095,39.4812,39.5095,3700.0
2010-02-11 13:10:00,55.75,55.79,55.74,55.78,7100.0,39.5166,39.545,39.5095,39.5379,7100.0
2010-02-11 13:15:00,55.78,55.8,55.76,55.79,4800.0,39.5379,39.5521,39.5237,39.545,4800.0
2010-02-11 13:20:00,55.8,55.87,55.8,55.87,11700.0,39.5521,39.6017,39.5521,39.6017,11700.0
2010-02-11 13:25:00,55.88,55.94,55.87,55.9,13700.0,39.6088,39.6513,39.6017,39.6229,13700.0
2010-02-11 13:30:00,55.89,56.0,55.89,55.99,25800.0,39.6159,39.6938,39.6159,39.6867,25800.0
2010-02-11 13:35:00,55.99,56.0,55.91,55.91,20700.0,39.6867,39.6938,39.63,39.63,20700.0
2010-02-11 13:40:00,55.91,55.92,55.88,55.88,14600.0,39.63,39.6371,39.6088,39.6088,14600.0
2010-02-11 13:45:00,55.89,55.89,55.79,55.82,23600.0,39.6159,39.6159,39.545,39.5662,23600.0
2010-02-11 13:50:00,55.82,55.84,55.78,55.82,28400.0,39.5662,39.5804,39.5379,39.5662,28400.0
2010-02-11 13:55:00,55.82,55.87,55.81,55.86,17400.0,39.5662,39.6017,39.5591,39.5946,17400.0
2010-02-11 14:00:00,55.84,55.89,55.83,55.89,7300.0,39.5804,39.6159,39.5733,39.6159,7300.0
2010-02-11 14:05:00,55.9,55.93,55.88,55.92,6200.0,39.6229,39.6442,39.6088,39.6371,6200.0
2010-02-11 14:10:00,55.91,55.91,55.85,55.88,34300.0,39.63,39.63,39.5875,39.6088,34300.0
2010-02-11 14:15:00,55.89,55.93,55.88,55.93,8600.0,39.6159,39.6442,39.6088,39.6442,8600.0
2010-02-11 14:20:00,55.92,55.93,55.87,55.91,12100.0,39.6371,39.6442,39.6017,39.63,12100.0
2010-02-11 14:25:00,55.9,55.98,55.89,55.98,14200.0,39.6229,39.6796,39.6159,39.6796,14200.0
2010-02-11 14:30:00,55.98,56.0,55.89,55.91,35200.0,39.6796,39.6938,39.6159,39.63,35200.0
2010-02-11 14:35:00,55.91,55.92,55.88,55.9,51700.0,39.63,39.6371,39.6088,39.6229,51700.0
2010-02-11 14:40:00,55.9,55.92,55.89,55.92,27900.0,39.6229,39.6371,39.6159,39.6371,27900.0
2010-02-11 14:45:00,55.92,55.97,55.9,55.9,47500.0,39.6371,39.6726,39.6229,39.6229,47500.0
2010-02-11 14:50:00,55.91,55.96,55.86,55.86,31800.0,39.63,39.6655,39.5946,39.5946,31800.0
2010-02-11 14:55:00,55.85,55.92,55.85,55.91,13400.0,39.5875,39.6371,39.5875,39.63,13400.0
2010-02-11 15:00:00,55.91,55.91,55.85,55.87,9900.0,39.63,39.63,39.5875,39.6017,9900.0
2010-02-11 15:05:00,55.88,55.92,55.88,55.92,18200.0,39.6088,39.6371,39.6088,39.6371,18200.0
2010-02-11 15:10:00,55.91,55.95,55.9,55.93,11100.0,39.63,39.6584,39.6229,39.6442,11100.0
2010-02-11 15:15:00,55.92,55.94,55.91,55.92,8400.0,39.6371,39.6513,39.63,39.6371,8400.0
2010-02-11 15:20:00,55.92,55.94,55.88,55.89,11100.0,39.6371,39.6513,39.6088,39.6159,11100.0
2010-02-11 15:25:00,55.91,55.91,55.84,55.84,23000.0,39.63,39.63,39.5804,39.5804,23000.0
2010-02-11 15:30:00,55.84,55.9,55.81,55.9,7900.0,39.5804,39.6229,39.5591,39.6229,7900.0
2010-02-11 15:35:00,55.9,55.91,55.84,55.84,13700.0,39.6229,39.63,39.5804,39.5804,13700.0
2010-02-11 15:40:00,55.84,55.9,55.84,55.9,8400.0,39.5804,39.6229,39.5804,39.6229,8400.0
2010-02-11 15:45:00,55.89,55.89,55.79,55.8,9200.0,39.6159,39.6159,39.545,39.5521,9200.0
2010-02-11 15:50:00,55.8,55.93,55.79,55.92,23600.0,39.5521,39.6442,39.545,39.6371,23600.0
2010-02-11 15:55:00,55.93,55.95,55.91,55.95,42300.0,39.6442,39.6584,39.63,39.6584,42300.0
2010-02-12 09:30:00,55.3,55.39,55.21,55.28,27600.0,39.1976,39.2614,39.1339,39.1835,27600.0
2010-02-12 09:35:00,55.28,55.28,55.13,55.13,7800.0,39.1835,39.1835,39.0771,39.0771,7800.0
2010-02-12 09:40:00,55.11,55.2,55.08,55.2,17300.0,39.063,39.1268,39.0417,39.1268,17300.0
2010-02-12 09:45:00,55.18,55.22,55.09,55.21,12700.0,39.1126,39.1409,39.0488,39.1339,12700.0
2010-02-12 09:50:00,55.2,55.2,55.13,55.15,14400.0,39.1268,39.1268,39.0771,39.0913,14400.0
2010-02-12 09:55:00,55.16,55.33,55.13,55.27,15600.0,39.0984,39.2189,39.0771,39.1764,15600.0
2010-02-12 10:00:00,55.27,55.28,55.09,55.16,83100.0,39.1764,39.1835,39.0488,39.0984,83100.0
2010-02-12 10:05:00,55.17,55.34,55.15,55.32,20100.0,39.1055,39.226,39.0913,39.2118,20100.0
2010-02-12 10:10:00,55.35,55.37,55.27,55.32,39900.0,39.2331,39.2473,39.1764,39.2118,39900.0
2010-02-12 10:15:00,55.27,55.45,55.27,55.33,31200.0,39.1764,39.304,39.1764,39.2189,31200.0
2010-02-12 10:20:00,55.3,55.34,55.29,55.31,9400.0,39.1976,39.226,39.1906,39.2047,9400.0
2010-02-12 10:25:00,55.31,55.39,55.28,55.37,25200.0,39.2047,39.2614,39.1835,39.2473,25200.0
2010-02-12 10:30:00,55.38,55.45,55.32,55.35,13100.0,39.2544,39.304,39.2118,39.2331,13100.0
2010-02-12 10:35:00,55.37,55.38,55.19,55.21,49700.0,39.2473,39.2544,39.1197,39.1339,49700.0
2010-02-12 10:40:00,55.22,55.29,55.22,55.28,30000.0,39.1409,39.1906,39.1409,39.1835,30000.0
2010-02-12 10:45:00,55.24,55.34,55.24,55.29,37900.0,39.1551,39.226,39.1551,39.1906,37900.0
2010-02-12 10:50:00,55.29,55.35,55.27,55.29,6300.0,39.1906,39.2331,39.1764,39.1906,6300.0
2010-02-12 10:55:00,55.26,55.33,55.25,55.31,38200.0,39.1693,39.2189,39.1622,39.2047,38200.0
2010-02-12 11:00:00,55.29,55.29,55.2,55.25,41200.0,39.1906,39.1906,39.1268,39.1622,41200.0
2010-02-12 11:05:00,55.27,55.32,55.26,55.31,9800.0,39.1764,39.2118,39.1693,39.2047,9800.0
2010-02-12 11:10:00,55.31,55.34,55.26,55.32,7400.0,39.2047,39.226,39.1693,39.2118,7400.0
2010-02-12 11:15:00,55.36,55.38,55.34,55.36,14700.0,39.2402,39.2544,39.226,39.2402,14700.0
2010-02-12 11:20:00,55.37,55.49,55.37,55.47,28200.0,39.2473,39.3323,39.2473,39.3181,28200.0
2010-02-12 11:25:00,55.44,55.46,55.38,55.4,29900.0,39.2969,39.3111,39.2544,39.2685,29900.0
2010-02-12 11:30:00,55.41,55.42,55.33,55.34,12200.0,39.2756,39.2827,39.2189,39.226,12200.0
2010-02-12 11:35:00,55.35,55.4,55.35,55.38,25800.0,39.2331,39.2685,39.2331,39.2544,25800.0
2010-02-12 11:40:00,55.38,55.45,55.38,55.42,16300.0,39.2544,39.304,39.2544,39.2827,16300.0
2010-02-12 11:45:00,55.42,55.44,55.41,55.42,6700.0,39.2827,39.2969,39.2756,39.2827,6700.0
2010-02-12 11:50:00,55.42,55.42,55.34,55.37,13900.0,39.2827,39.2827,39.226,39.2473,13900.0
2010-02-12 11:55:00,55.4,55.41,55.37,55.39,28000.0,39.2685,39.2756,39.2473,39.2614,28000.0
2010-02-12 12:00:00,55.39,55.55,55.39,55.54,24000.0,39.2614,39.3749,39.2614,39.3678,24000.0
2010-02-12 12:05:00,55.55,55.58,55.53,55.54,8700.0,39.3749,39.3961,39.3607,39.3678,8700.0
2010-02-12 12:10:00,55.56,55.64,55.54,55.61,51400.0,39.3819,39.4386,39.3678,39.4174,51400.0
2010-02-12 12:15:00,55.62,55.8,55.62,55.76,81300.0,39.4245,39.5521,39.4245,39.5237,81300.0
2010-02-12 12:20:00,55.76,55.85,55.76,55.79,35900.0,39.5237,39.5875,39.5237,39.545,35900.0
2010-02-12 12:25:00,55.77,55.77,55.71,55.73,6700.0,39.5308,39.5308,39.4883,39.5024,6700.0
2010-02-12 12:30:00,55.75,55.78,55.71,55.71,11300.0,39.5166,39.5379,39.4883,39.4883,11300.0
2010-02-12 12:35:00,55.75,55.75,55.71,55.71,29800.0,39.5166,39.5166,39.4883,39.4883,29800.0
2010-02-12 12:40:00,55.7,55.72,55.68,55.7,12300.0,39.4812,39.4954,39.467,39.4812,12300.0
2010-02-12 12:45:00,55.7,55.76,55.7,55.76,2500.0,39.4812,39.5237,39.4812,39.5237,2500.0
2010-02-12 12:50:00,55.73,55.73,55.69,55.7,12600.0,39.5024,39.5024,39.4741,39.4812,12600.0
2010-02-12 12:55:00,55.71,55.71,55.66,55.68,9300.0,39.4883,39.4883,39.4528,39.467,9300.0
2010-02-12 13:00:00,55.69,55.7,55.64,55.65,25000.0,39.4741,39.4812,39.4386,39.4457,25000.0
2010-02-12 13:05:00,55.66,55.67,55.64,55.66,10800.0,39.4528,39.4599,39.4386,39.4528,10800.0
2010-02-12 13:10:00,55.66,55.66,55.57,55.57,15300.0,39.4528,39.4528,39.389,39.389,15300.0
2010-02-12 13:15:00,55.56,55.56,55.43,55.47,33700.0,39.3819,39.3819,39.2898,39.3181,33700.0
2010-02-12 13:20:00,55.45,55.48,55.35,55.45,27800.0,39.304,39.3252,39.2331,39.304,27800.0
2010-02-12 13:25:00,55.47,55.47,55.45,55.45,9000.0,39.3181,39.3181,39.304,39.304,9000.0
2010-02-12 13:30:00,55.43,55.43,55.36,55.41,33500.0,39.2898,39.2898,39.2402,39.2756,33500.0
2010-02-12 13:35:00,55.43,55.44,55.4,55.42,10500.0,39.2898,39.2969,39.2685,39.2827,10500.0
2010-02-12 13:40:00,55.42,55.57,55.42,55.53,23900.0,39.2827,39.389,39.2827,39.3607,23900.0
2010-02-12 13:45:00,55.5,55.51,55.5,55.5,2700.0,39.3394,39.3465,39.3394,39.3394,2700.0
2010-02-12 13:50:00,55.52,55.52,55.48,55.51,5300.0,39.3536,39.3536,39.3252,39.3465,5300.0
2010-02-12 13:55:00,55.52,55.52,55.47,55.51,8500.0,39.3536,39.3536,39.3181,39.3465,8500.0
2010-02-12 14:00:00,55.51,55.55,55.48,55.51,4000.0,39.3465,39.3749,39.3252,39.3465,4000.0
2010-02-12 14:05:00,55.52,55.58,55.52,55.57,6200.0,39.3536,39.3961,39.3536,39.389,6200.0
2010-02-12 14:10:00,55.57,55.74,55.57,55.7,46000.0,39.389,39.5095,39.389,39.4812,46000.0
2010-02-12 14:15:00,55.72,55.77,55.72,55.75,13600.0,39.4954,39.5308,39.4954,39.5166,13600.0
2010-02-12 14:20:00,55.77,55.88,55.77,55.8,57700.0,39.5308,39.6088,39.5308,39.5521,57700.0
2010-02-12 14:25:00,55.8,55.87,55.76,55.82,42700.0,39.5521,39.6017,39.5237,39.5662,42700.0
2010-02-12 14:30:00,55.8,55.83,55.79,55.83,14100.0,39.5521,39.5733,39.545,39.5733,14100.0
2010-02-12 14:35:00,55.82,55.82,55.74,55.78,9700.0,39.5662,39.5662,39.5095,39.5379,9700.0
2010-02-12 14:40:00,55.77,55.77,55.7,55.73,28400.0,39.5308,39.5308,39.4812,39.5024,28400.0
2010-02-12 14:45:00,55.73,55.76,55.72,55.76,4000.0,39.5024,39.5237,39.4954,39.5237,4000.0
2010-02-12 14:50:00,55.78,55.81,55.77,55.8,9100.0,39.5379,39.5591,39.5308,39.5521,9100.0
2010-02-12 14:55:00,55.78,55.78,55.65,55.67,14900.0,39.5379,39.5379,39.4457,39.4599,14900.0
2010-02-12 15:00:00,55.67,55.67,55.53,55.59,25400.0,39.4599,39.4599,39.3607,39.4032,25400.0
2010-02-12 15:05:00,55.56,55.68,55.55,55.68,20400.0,39.3819,39.467,39.3749,39.467,20400.0
2010-02-12 15:10:00,55.67,55.67,55.55,55.63,35000.0,39.4599,39.4599,39.3749,39.4316,35000.0
2010-02-12 15:15:00,55.61,55.64,55.56,55.58,13800.0,39.4174,39.4386,39.3819,39.3961,13800.0
2010-02-12 15:20:00,55.56,55.63,55.56,55.63,10000.0,39.3819,39.4316,39.3819,39.4316,10000.0
2010-02-12 15:25:00,55.64,55.64,55.57,55.57,5800.0,39.4386,39.4386,39.389,39.389,5800.0
2010-02-12 15:30:00,55.57,55.57,55.48,55.57,21800.0,39.389,39.389,39.3252,39.389,21800.0
2010-02-12 15:35:00,55.57,55.61,55.56,55.58,21400.0,39.389,39.4174,39.3819,39.3961,21400.0
2010-02-12 15:40:00,55.58,55.81,55.58,55.74,28400.0,39.3961,39.5591,39.3961,39.5095,28400.0
2010-02-12 15:45:00,55.71,55.79,55.71,55.79,34500.0,39.4883,39.545,39.4883,39.545,34500.0
2010-02-12 15:50:00,55.78,55.86,55.72,55.83,53600.0,39.5379,39.5946,39.4954,39.5733,53600.0
2010-02-12 15:55:00,55.85,55.89,55.75,55.89,27600.0,39.5875,39.6159,39.5166,39.6159,27600.0
2010-02-16 09:30:00,56.44,56.46,56.31,56.4,81000.0,40.0057,40.0199,39.9136,39.9773,81000.0
2010-02-16 09:35:00,56.38,56.41,56.3,56.41,47600.0,39.9632,39.9844,39.9065,39.9844,47600.0
2010-02-16 09:40:00,56.39,56.4,56.3,56.3,9500.0,39.9703,39.9773,39.9065,39.9065,9500.0
2010-02-16 09:45:00,56.29,56.31,56.21,56.27,21200.0,39.8994,39.9136,39.8427,39.8852,21200.0
2010-02-16 09:50:00,56.3,56.36,56.29,56.35,17800.0,39.9065,39.949,39.8994,39.9419,17800.0
2010-02-16 09:55:00,56.35,56.36,56.28,56.32,19400.0,39.9419,39.949,39.8923,39.9206,19400.0
2010-02-16 10:00:00,56.33,56.39,56.3,56.32,49000.0,39.9277,39.9703,39.9065,39.9206,49000.0
2010-02-16 10:05:00,56.33,56.33,56.23,56.23,15900.0,39.9277,39.9277,39.8568,39.8568,15900.0
2010-02-16 10:10:00,56.22,56.33,56.22,56.31,33200.0,39.8498,39.9277,39.8498,39.9136,33200.0
2010-02-16 10:15:00,56.33,56.4,56.32,56.39,9200.0,39.9277,39.9773,39.9206,39.9703,9200.0
2010-02-16 10:20:00,56.39,56.4,56.32,56.34,28800.0,39.9703,39.9773,39.9206,39.9348,28800.0
2010-02-16 10:25:00,56.37,56.42,56.35,56.39,38900.0,39.9561,39.9915,39.9419,39.9703,38900.0
2010-02-16 10:30:00,56.4,56.45,56.39,56.44,39700.0,39.9773,40.0128,39.9703,40.0057,39700.0
2010-02-16 10:35:00,56.43,56.52,56.42,56.52,281500.0,39.9986,40.0624,39.9915,40.0624,281500.0
2010-02-16 10:40:00,56.54,56.59,56.53,56.57,26100.0,40.0766,40.112,40.0695,40.0978,26100.0
2010-02-16 10:45:00,56.57,56.58,56.54,56.55,11300.0,40.0978,40.1049,40.0766,40.0837,11300.0
2010-02-16 10:50:00,56.55,56.55,56.45,56.46,28300.0,40.0837,40.0837,40.0128,40.0199,28300.0
2010-02-16 10:55:00,56.45,56.49,56.43,56.46,8500.0,40.0128,40.0411,39.9986,40.0199,8500.0
2010-02-16 11:00:00,56.47,56.48,56.45,56.47,12200.0,40.027,40.0341,40.0128,40.027,12200.0
2010-02-16 11:05:00,56.48,56.49,56.41,56.42,9700.0,40.0341,40.0411,39.9844,39.9915,9700.0
2010-02-16 11:10:00,56.44,56.45,56.42,56.44,20000.0,40.0057,40.0128,39.9915,40.0057,20000.0
2010-02-16 11:15:00,56.42,56.5,56.42,56.5,13700.0,39.9915,40.0482,39.9915,40.0482,13700.0
2010-02-16 11:20:00,56.5,56.57,56.48,56.53,39800.0,40.0482,40.0978,40.0341,40.0695,39800.0
2010-02-16 11:25:00,56.53,56.57,56.5,56.56,8200.0,40.0695,40.0978,40.0482,40.0908,8200.0
2010-02-16 11:30:00,56.58,56.64,56.57,56.58,25200.0,40.1049,40.1475,40.0978,40.1049,25200.0
2010-02-16 11:35:00,56.59,56.62,56.59,56.62,19000.0,40.112,40.1333,40.112,40.1333,19000.0
2010-02-16 11:40:00,56.62,56.72,56.61,56.71,39200.0,40.1333,40.2042,40.1262,40.1971,39200.0
2010-02-16 11:45:00,56.71,56.71,56.65,56.65,17500.0,40.1971,40.1971,40.1546,40.1546,17500.0
2010-02-16 11:50:00,56.65,56.67,56.64,56.66,6500.0,40.1546,40.1687,40.1475,40.1616,6500.0
2010-02-16 11:55:00,56.65,56.67,56.62,56.63,11900.0,40.1546,40.1687,40.1333,40.1404,11900.0
2010-02-16 12:00:00,56.65,56.65,56.6,56.64,6500.0,40.1546,40.1546,40.1191,40.1475,6500.0
2010-02-16 12:05:00,56.65,56.68,56.64,56.67,11600.0,40.1546,40.1758,40.1475,40.1687,11600.0
2010-02-16 12:10:00,56.68,56.69,56.64,56.67,16700.0,40.1758,40.1829,40.1475,40.1687,16700.0
2010-02-16 12:15:00,56.67,56.67,56.65,56.66,5400.0,40.1687,40.1687,40.1546,40.1616,5400.0
2010-02-16 12:20:00,56.66,56.68,56.63,56.67,11100.0,40.1616,40.1758,40.1404,40.1687,11100.0
2010-02-16 12:25:00,56.67,56.7,56.66,56.66,13000.0,40.1687,40.19,40.1616,40.1616,13000.0
2010-02-16 12:30:00,56.66,56.68,56.63,56.63,11300.0,40.1616,40.1758,40.1404,40.1404,11300.0
2010-02-16 12:35:00,56.62,56.66,56.62,56.66,18200.0,40.1333,40.1616,40.1333,40.1616,18200.0
2010-02-16 12:40:00,56.66,56.68,56.63,56.65,9100.0,40.1616,40.1758,40.1404,40.1546,9100.0
2010-02-16 12:45:00,56.63,56.67,56.63,56.66,6400.0,40.1404,40.1687,40.1404,40.1616,6400.0
2010-02-16 12:50:00,56.63,56.67,56.62,56.67,6200.0,40.1404,40.1687,40.1333,40.1687,6200.0
2010-02-16 12:55:00,56.67,56.67,56.63,56.66,4100.0,40.1687,40.1687,40.1404,40.1616,4100.0
2010-02-16 13:00:00,56.67,56.69,56.6,56.61,11500.0,40.1687,40.1829,40.1191,40.1262,11500.0
2010-02-16 13:05:00,56.62,56.64,56.6,56.61,10600.0,40.1333,40.1475,40.1191,40.1262,10600.0
2010-02-16 13:10:00,56.61,56.66,56.61,56.66,8100.0,40.1262,40.1616,40.1262,40.1616,8100.0
2010-02-16 13:15:00,56.65,56.71,56.65,56.69,9100.0,40.1546,40.1971,40.1546,40.1829,9100.0
2010-02-16 13:20:00,56.7,56.71,56.69,56.69,4600.0,40.19,40.1971,40.1829,40.1829,4600.0
2010-02-16 13:25:00,56.7,56.74,56.69,56.74,11300.0,40.19,40.2183,40.1829,40.2183,11300.0
2010-02-16 13:30:00,56.75,56.77,56.72,56.73,11900.0,40.2254,40.2396,40.2042,40.2113,11900.0
2010-02-16 13:35:00,56.74,56.75,56.68,56.7,20200.0,40.2183,40.2254,40.1758,40.19,20200.0
2010-02-16 13:40:00,56.7,56.71,56.68,56.68,8400.0,40.19,40.1971,40.1758,40.1758,8400.0
2010-02-16 13:45:00,56.68,56.72,56.68,56.72,6200.0,40.1758,40.2042,40.1758,40.2042,6200.0
2010-02-16 13:50:00,56.73,56.74,56.72,56.72,6300.0,40.2113,40.2183,40.2042,40.2042,6300.0
2010-02-16 13:55:00,56.72,56.75,56.71,56.73,3800.0,40.2042,40.2254,40.1971,40.2113,3800.0
2010-02-16 14:00:00,56.73,56.76,56.7,56.7,4500.0,40.2113,40.2325,40.19,40.19,4500.0
2010-02-16 14:05:00,56.7,56.71,56.67,56.67,10900.0,40.19,40.1971,40.1687,40.1687,10900.0
2010-02-16 14:10:00,56.67,56.71,56.66,56.69,9700.0,40.1687,40.1971,40.1616,40.1829,9700.0
2010-02-16 14:15:00,56.69,56.7,56.66,56.66,4800.0,40.1829,40.19,40.1616,40.1616,4800.0
2010-02-16 14:20:00,56.66,56.69,56.66,56.67,7400.0,40.1616,40.1829,40.1616,40.1687,7400.0
2010-02-16 14:25:00,56.68,56.79,56.68,56.76,29600.0,40.1758,40.2538,40.1758,40.2325,29600.0
2010-02-16 14:30:00,56.76,56.76,56.67,56.69,25400.0,40.2325,40.2325,40.1687,40.1829,25400.0
2010-02-16 14:35:00,56.68,56.7,56.67,56.67,26900.0,40.1758,40.19,40.1687,40.1687,26900.0
2010-02-16 14:40:00,56.68,56.7,56.67,56.7,12500.0,40.1758,40.19,40.1687,40.19,12500.0
2010-02-16 14:45:00,56.71,56.73,56.7,56.71,22600.0,40.1971,40.2113,40.19,40.1971,22600.0
2010-02-16 14:50:00,56.71,56.77,56.7,56.76,40000.0,40.1971,40.2396,40.19,40.2325,40000.0
2010-02-16 14:55:00,56.76,56.78,56.71,56.76,28400.0,40.2325,40.2467,40.1971,40.2325,28400.0
2010-02-16 15:00:00,56.74,56.76,56.73,56.74,6800.0,40.2183,40.2325,40.2113,40.2183,6800.0
2010-02-16 15:05:00,56.74,56.78,56.74,56.76,14100.0,40.2183,40.2467,40.2183,40.2325,14100.0
2010-02-16 15:10:00,56.77,56.8,56.77,56.77,48300.0,40.2396,40.2609,40.2396,40.2396,48300.0
2010-02-16 15:15:00,56.77,56.8,56.76,56.78,12900.0,40.2396,40.2609,40.2325,40.2467,12900.0
2010-02-16 15:20:00,56.78,56.81,56.77,56.77,28000.0,40.2467,40.268,40.2396,40.2396,28000.0
2010-02-16 15:25:00,56.79,56.86,56.79,56.84,41700.0,40.2538,40.3034,40.2538,40.2892,41700.0
2010-02-16 15:30:00,56.84,56.94,56.84,56.93,36800.0,40.2892,40.3601,40.2892,40.353,36800.0
2010-02-16 15:35:00,56.93,57.0,56.93,56.95,42500.0,40.353,40.4026,40.353,40.3672,42500.0
2010-02-16 15:40:00,56.95,57.04,56.95,57.04,39800.0,40.3672,40.431,40.3672,40.431,39800.0
2010-02-16 15:45:00,57.04,57.04,57.0,57.02,44000.0,40.431,40.431,40.4026,40.4168,44000.0
2010-02-16 15:50:00,57.02,57.02,56.97,56.98,38400.0,40.4168,40.4168,40.3814,40.3885,38400.0
2010-02-16 15:55:00,56.98,56.99,56.92,56.96,81600.0,40.3885,40.3956,40.3459,40.3743,81600.0
2010-02-17 09:30:00,57.27,57.31,57.18,57.24,20900.0,40.594,40.6224,40.5302,40.5728,20900.0
2010-02-17 09:35:00,57.25,57.31,57.17,57.21,52400.0,40.5798,40.6224,40.5231,40.5515,52400.0
2010-02-17 09:40:00,57.21,57.21,57.12,57.17,11700.0,40.5515,40.5515,40.4877,40.5231,11700.0
2010-02-17 09:45:00,57.17,57.27,57.12,57.27,41000.0,40.5231,40.594,40.4877,40.594,41000.0
2010-02-17 09:50:00,57.27,57.27,57.17,57.17,32000.0,40.594,40.594,40.5231,40.5231,32000.0
2010-02-17 09:55:00,57.18,57.18,57.12,57.17,17400.0,40.5302,40.5302,40.4877,40.5231,17400.0
2010-02-17 10:00:00,57.17,57.23,57.08,57.08,12800.0,40.5231,40.5657,40.4593,40.4593,12800.0
2010-02-17 10:05:00,57.09,57.21,57.08,57.21,19500.0,40.4664,40.5515,40.4593,40.5515,19500.0
2010-02-17 10:10:00,57.2,57.23,57.18,57.21,7100.0,40.5444,40.5657,40.5302,40.5515,7100.0
2010-02-17 10:15:00,57.19,57.25,57.17,57.25,17200.0,40.5373,40.5798,40.5231,40.5798,17200.0
2010-02-17 10:20:00,57.25,57.27,57.2,57.21,9900.0,40.5798,40.594,40.5444,40.5515,9900.0
2010-02-17 10:25:00,57.2,57.25,57.18,57.24,90000.0,40.5444,40.5798,40.5302,40.5728,90000.0
2010-02-17 10:30:00,57.27,57.33,57.25,57.33,5000.0,40.594,40.6365,40.5798,40.6365,5000.0
2010-02-17 10:35:00,57.32,57.34,57.25,57.27,21100.0,40.6295,40.6436,40.5798,40.594,21100.0
2010-02-17 10:40:00,57.26,57.26,57.21,57.23,27100.0,40.5869,40.5869,40.5515,40.5657,27100.0
2010-02-17 10:45:00,57.23,57.25,57.15,57.19,25100.0,40.5657,40.5798,40.509,40.5373,25100.0
2010-02-17 10:50:00,57.19,57.2,57.16,57.17,20000.0,40.5373,40.5444,40.5161,40.5231,20000.0
2010-02-17 10:55:00,57.17,57.19,57.13,57.16,25600.0,40.5231,40.5373,40.4948,40.5161,25600.0
2010-02-17 11:00:00,57.15,57.15,57.05,57.05,15100.0,40.509,40.509,40.4381,40.4381,15100.0
2010-02-17 11:05:00,57.06,57.13,57.06,57.09,17300.0,40.4452,40.4948,40.4452,40.4664,17300.0
2010-02-17 11:10:00,57.07,57.15,57.05,57.13,27600.0,40.4523,40.509,40.4381,40.4948,27600.0
2010-02-17 11:15:00,57.14,57.16,57.11,57.11,15500.0,40.5019,40.5161,40.4806,40.4806,15500.0
2010-02-17 11:20:00,57.1,57.16,57.1,57.16,9000.0,40.4735,40.5161,40.4735,40.5161,9000.0
2010-02-17 11:25:00,57.16,57.16,57.01,57.03,34700.0,40.5161,40.5161,40.4097,40.4239,34700.0
2010-02-17 11:30:00,57.02,57.02,56.95,56.95,23100.0,40.4168,40.4168,40.3672,40.3672,23100.0
2010-02-17 11:35:00,56.96,57.0,56.96,57.0,32800.0,40.3743,40.4026,40.3743,40.4026,32800.0
2010-02-17 11:40:00,56.99,57.01,56.94,56.98,20800.0,40.3956,40.4097,40.3601,40.3885,20800.0
2010-02-17 11:45:00,56.97,57.06,56.97,57.04,10900.0,40.3814,40.4452,40.3814,40.431,10900.0
2010-02-17 11:50:00,57.05,57.11,57.05,57.07,11700.0,40.4381,40.4806,40.4381,40.4523,11700.0
2010-02-17 11:55:00,57.06,57.08,57.06,57.06,4200.0,40.4452,40.4593,40.4452,40.4452,4200.0
2010-02-17 12:00:00,57.06,57.15,57.06,57.14,9900.0,40.4452,40.509,40.4452,40.5019,9900.0
2010-02-17 12:05:00,57.13,57.13,57.12,57.13,3500.0,40.4948,40.4948,40.4877,40.4948,3500.0
2010-02-17 12:10:00,57.14,57.14,57.11,57.12,2700.0,40.5019,40.5019,40.4806,40.4877,2700.0
2010-02-17 12:15:00,57.11,57.19,57.11,57.18,8200.0,40.4806,40.5373,40.4806,40.5302,8200.0
2010-02-17 12:20:00,57.19,57.19,57.14,57.18,8900.0,40.5373,40.5373,40.5019,40.5302,8900.0
2010-02-17 12:25:00,57.17,57.18,57.17,57.17,4200.0,40.5231,40.5302,40.5231,40.5231,4200.0
2010-02-17 12:30:00,57.18,57.19,57.16,57.17,6900.0,40.5302,40.5373,40.5161,40.5231,6900.0
2010-02-17 12:35:00,57.16,57.19,57.16,57.16,9500.0,40.5161,40.5373,40.5161,40.5161,9500.0
2010-02-17 12:40:00,57.15,57.15,57.12,57.12,14700.0,40.509,40.509,40.4877,40.4877,14700.0
2010-02-17 12:45:00,57.11,57.13,57.09,57.11,8600.0,40.4806,40.4948,40.4664,40.4806,8600.0
2010-02-17 12:50:00,57.11,57.12,57.09,57.12,3500.0,40.4806,40.4877,40.4664,40.4877,3500.0
2010-02-17 12:55:00,57.11,57.17,57.11,57.17,4000.0,40.4806,40.5231,40.4806,40.5231,4000.0
2010-02-17 13:00:00,57.17,57.21,57.17,57.21,13000.0,40.5231,40.5515,40.5231,40.5515,13000.0
2010-02-17 13:05:00,57.2,57.2,57.16,57.2,8600.0,40.5444,40.5444,40.5161,40.5444,8600.0
2010-02-17 13:10:00,57.19,57.19,57.16,57.16,10100.0,40.5373,40.5373,40.5161,40.5161,10100.0
2010-02-17 13:15:00,57.16,57.2,57.16,57.2,10300.0,40.5161,40.5444,40.5161,40.5444,10300.0
2010-02-17 13:20:00,57.2,57.22,57.19,57.19,17000.0,40.5444,40.5586,40.5373,40.5373,17000.0
2010-02-17 13:25:00,57.2,57.2,57.16,57.16,24100.0,40.5444,40.5444,40.5161,40.5161,24100.0
2010-02-17 13:30:00,57.16,57.16,57.12,57.14,14400.0,40.5161,40.5161,40.4877,40.5019,14400.0
2010-02-17 13:35:00,57.14,57.15,57.11,57.13,8200.0,40.5019,40.509,40.4806,40.4948,8200.0
2010-02-17 13:40:00,57.14,57.16,57.13,57.14,1900.0,40.5019,40.5161,40.4948,40.5019,1900.0
2010-02-17 13:45:00,57.13,57.13,57.09,57.09,7000.0,40.4948,40.4948,40.4664,40.4664,7000.0
2010-02-17 13:50:00,57.09,57.1,57.06,57.1,5500.0,40.4664,40.4735,40.4452,40.4735,5500.0
2010-02-17 13:55:00,57.09,57.11,57.08,57.11,9500.0,40.4664,40.4806,40.4593,40.4806,9500.0
2010-02-17 14:00:00,57.1,57.1,57.0,57.05,90100.0,40.4735,40.4735,40.4026,40.4381,90100.0
2010-02-17 14:05:00,57.09,57.15,57.02,57.15,16700.0,40.4664,40.509,40.4168,40.509,16700.0
2010-02-17 14:10:00,57.14,57.16,57.11,57.11,8500.0,40.5019,40.5161,40.4806,40.4806,8500.0
2010-02-17 14:15:00,57.12,57.12,57.02,57.02,12600.0,40.4877,40.4877,40.4168,40.4168,12600.0
2010-02-17 14:20:00,57.03,57.03,56.97,57.01,6400.0,40.4239,40.4239,40.3814,40.4097,6400.0
2010-02-17 14:25:00,57.01,57.06,57.0,57.06,8400.0,40.4097,40.4452,40.4026,40.4452,8400.0
2010-02-17 14:30:00,57.03,57.08,57.02,57.08,5900.0,40.4239,40.4593,40.4168,40.4593,5900.0
2010-02-17 14:35:00,57.06,57.11,57.05,57.09,7400.0,40.4452,40.4806,40.4381,40.4664,7400.0
2010-02-17 14:40:00,57.09,57.14,57.09,57.12,6300.0,40.4664,40.5019,40.4664,40.4877,6300.0
2010-02-17 14:45:00,57.11,57.12,57.09,57.09,4400.0,40.4806,40.4877,40.4664,40.4664,4400.0
2010-02-17 14:50:00,57.08,57.12,57.08,57.11,5100.0,40.4593,40.4877,40.4593,40.4806,5100.0
2010-02-17 14:55:00,57.11,57.17,57.11,57.16,8100.0,40.4806,40.5231,40.4806,40.5161,8100.0
2010-02-17 15:00:00,57.16,57.17,57.13,57.16,9400.0,40.5161,40.5231,40.4948,40.5161,9400.0
2010-02-17 15:05:00,57.16,57.17,57.13,57.15,10300.0,40.5161,40.5231,40.4948,40.509,10300.0
2010-02-17 15:10:00,57.15,57.18,57.13,57.18,7600.0,40.509,40.5302,40.4948,40.5302,7600.0
2010-02-17 15:15:00,57.18,57.21,57.16,57.2,8700.0,40.5302,40.5515,40.5161,40.5444,8700.0
2010-02-17 15:20:00,57.2,57.2,57.13,57.15,27400.0,40.5444,40.5444,40.4948,40.509,27400.0
2010-02-17 15:25:00,57.16,57.18,57.14,57.16,35300.0,40.5161,40.5302,40.5019,40.5161,35300.0
2010-02-17 15:30:00,57.17,57.2,57.16,57.2,8300.0,40.5231,40.5444,40.5161,40.5444,8300.0
2010-02-17 15:35:00,57.21,57.24,57.19,57.2,19800.0,40.5515,40.5728,40.5373,40.5444,19800.0
2010-02-17 15:40:00,57.2,57.21,57.12,57.18,25300.0,40.5444,40.5515,40.4877,40.5302,25300.0
2010-02-17 15:45:00,57.17,57.18,57.11,57.14,19000.0,40.5231,40.5302,40.4806,40.5019,19000.0
2010-02-17 15:50:00,57.12,57.17,57.12,57.17,17500.0,40.4877,40.5231,40.4877,40.5231,17500.0
2010-02-17 15:55:00,57.17,57.2,57.15,57.19,28000.0,40.5231,40.5444,40.509,40.5373,28000.0
2010-02-18 09:30:00,57.14,57.16,57.05,57.11,32400.0,40.5019,40.5161,40.4381,40.4806,32400.0
2010-02-18 09:35:00,57.15,57.24,57.15,57.18,23700.0,40.509,40.5728,40.509,40.5302,23700.0
2010-02-18 09:40:00,57.2,57.27,57.17,57.17,32000.0,40.5444,40.594,40.5231,40.5231,32000.0
2010-02-18 09:45:00,57.21,57.24,57.19,57.24,3900.0,40.5515,40.5728,40.5373,40.5728,3900.0
2010-02-18 09:50:00,57.25,57.37,57.24,57.34,44400.0,40.5798,40.6649,40.5728,40.6436,44400.0
2010-02-18 09:55:00,57.33,57.36,57.28,57.28,10700.0,40.6365,40.6578,40.6011,40.6011,10700.0
2010-02-18 10:00:00,57.32,57.39,57.21,57.34,42900.0,40.6295,40.6791,40.5515,40.6436,42900.0
2010-02-18 10:05:00,57.32,57.36,57.28,57.3,16900.0,40.6295,40.6578,40.6011,40.6153,16900.0
2010-02-18 10:10:00,57.3,57.4,57.3,57.39,19000.0,40.6153,40.6862,40.6153,40.6791,19000.0
2010-02-18 10:15:00,57.36,57.38,57.3,57.33,14000.0,40.6578,40.672,40.6153,40.6365,14000.0
2010-02-18 10:20:00,57.31,57.31,57.18,57.18,21800.0,40.6224,40.6224,40.5302,40.5302,21800.0
2010-02-18 10:25:00,57.18,57.19,57.15,57.18,17500.0,40.5302,40.5373,40.509,40.5302,17500.0
2010-02-18 10:30:00,57.17,57.19,57.09,57.13,24100.0,40.5231,40.5373,40.4664,40.4948,24100.0
2010-02-18 10:35:00,57.13,57.23,57.13,57.22,29400.0,40.4948,40.5657,40.4948,40.5586,29400.0
2010-02-18 10:40:00,57.23,57.24,57.21,57.22,15300.0,40.5657,40.5728,40.5515,40.5586,15300.0
2010-02-18 10:45:00,57.22,57.24,57.2,57.22,14000.0,40.5586,40.5728,40.5444,40.5586,14000.0
2010-02-18 10:50:00,57.21,57.26,57.21,57.26,10600.0,40.5515,40.5869,40.5515,40.5869,10600.0
2010-02-18 10:55:00,57.26,57.32,57.26,57.28,7000.0,40.5869,40.6295,40.5869,40.6011,7000.0
2010-02-18 11:00:00,57.27,57.31,57.25,57.28,15700.0,40.594,40.6224,40.5798,40.6011,15700.0
2010-02-18 11:05:00,57.29,57.3,57.26,57.26,7300.0,40.6082,40.6153,40.5869,40.5869,7300.0
2010-02-18 11:10:00,57.26,57.32,57.26,57.28,4900.0,40.5869,40.6295,40.5869,40.6011,4900.0
2010-02-18 11:15:00,57.28,57.28,57.23,57.24,30300.0,40.6011,40.6011,40.5657,40.5728,30300.0
2010-02-18 11:20:00,57.25,57.3,57.24,57.29,12600.0,40.5798,40.6153,40.5728,40.6082,12600.0
2010-02-18 11:25:00,57.29,57.31,57.26,57.26,16000.0,40.6082,40.6224,40.5869,40.5869,16000.0
2010-02-18 11:30:00,57.25,57.27,57.21,57.24,10600.0,40.5798,40.594,40.5515,40.5728,10600.0
2010-02-18 11:35:00,57.24,57.24,57.17,57.21,4600.0,40.5728,40.5728,40.5231,40.5515,4600.0
2010-02-18 11:40:00,57.21,57.26,57.21,57.25,13800.0,40.5515,40.5869,40.5515,40.5798,13800.0
2010-02-18 11:45:00,57.26,57.29,57.24,57.25,9600.0,40.5869,40.6082,40.5728,40.5798,9600.0
2010-02-18 11:50:00,57.25,57.28,57.23,57.24,12900.0,40.5798,40.6011,40.5657,40.5728,12900.0
2010-02-18 11:55:00,57.23,57.23,57.21,57.22,5900.0,40.5657,40.5657,40.5515,40.5586,5900.0
2010-02-18 12:00:00,57.24,57.29,57.24,57.26,123000.0,40.5728,40.6082,40.5728,40.5869,123000.0
2010-02-18 12:05:00,57.24,57.24,57.21,57.21,7300.0,40.5728,40.5728,40.5515,40.5515,7300.0
2010-02-18 12:10:00,57.22,57.23,57.19,57.2,12200.0,40.5586,40.5657,40.5373,40.5444,12200.0
2010-02-18 12:15:00,57.18,57.22,57.18,57.21,5100.0,40.5302,40.5586,40.5302,40.5515,5100.0
2010-02-18 12:20:00,57.2,57.23,57.2,57.22,6600.0,40.5444,40.5657,40.5444,40.5586,6600.0
2010-02-18 12:25:00,57.24,57.25,57.23,57.23,1900.0,40.5728,40.5798,40.5657,40.5657,1900.0
2010-02-18 12:30:00,57.22,57.22,57.2,57.2,1700.0,40.5586,40.5586,40.5444,40.5444,1700.0
2010-02-18 12:35:00,57.2,57.22,57.17,57.17,18900.0,40.5444,40.5586,40.5231,40.5231,18900.0
2010-02-18 12:40:00,57.17,57.21,57.17,57.21,8100.0,40.5231,40.5515,40.5231,40.5515,8100.0
2010-02-18 12:45:00,57.21,57.21,57.19,57.2,3000.0,40.5515,40.5515,40.5373,40.5444,3000.0
2010-02-18 12:50:00,57.21,57.21,57.19,57.19,21700.0,40.5515,40.5515,40.5373,40.5373,21700.0
2010-02-18 12:55:00,57.21,57.22,57.19,57.21,4300.0,40.5515,40.5586,40.5373,40.5515,4300.0
2010-02-18 13:00:00,57.21,57.25,57.21,57.24,19000.0,40.5515,40.5798,40.5515,40.5728,19000.0
2010-02-18 13:05:00,57.25,57.25,57.22,57.24,5300.0,40.5798,40.5798,40.5586,40.5728,5300.0
2010-02-18 13:10:00,57.23,57.25,57.23,57.25,4000.0,40.5657,40.5798,40.5657,40.5798,4000.0
2010-02-18 13:15:00,57.25,57.25,57.23,57.24,1000.0,40.5798,40.5798,40.5657,40.5728,1000.0
2010-02-18 13:20:00,57.24,57.28,57.23,57.28,10200.0,40.5728,40.6011,40.5657,40.6011,10200.0
2010-02-18 13:25:00,57.28,57.28,57.24,57.24,6200.0,40.6011,40.6011,40.5728,40.5728,6200.0
2010-02-18 13:30:00,57.23,57.3,57.23,57.28,9000.0,40.5657,40.6153,40.5657,40.6011,9000.0
2010-02-18 13:35:00,57.28,57.29,57.27,57.28,6500.0,40.6011,40.6082,40.594,40.6011,6500.0
2010-02-18 13:40:00,57.26,57.29,57.26,57.28,6000.0,40.5869,40.6082,40.5869,40.6011,6000.0
2010-02-18 13:45:00,57.28,57.31,57.28,57.31,5200.0,40.6011,40.6224,40.6011,40.6224,5200.0
2010-02-18 13:50:00,57.31,57.33,57.3,57.33,10400.0,40.6224,40.6365,40.6153,40.6365,10400.0
2010-02-18 13:55:00,57.34,57.36,57.33,57.33,6700.0,40.6436,40.6578,40.6365,40.6365,6700.0
2010-02-18 14:00:00,57.34,57.36,57.33,57.34,6400.0,40.6436,40.6578,40.6365,40.6436,6400.0
2010-02-18 14:05:00,57.35,57.35,57.33,57.33,1500.0,40.6507,40.6507,40.6365,40.6365,1500.0
2010-02-18 14:10:00,57.33,57.33,57.32,57.32,5700.0,40.6365,40.6365,40.6295,40.6295,5700.0
2010-02-18 14:15:00,57.31,57.5,57.29,57.49,31600.0,40.6224,40.757,40.6082,40.75,31600.0
2010-02-18 14:20:00,57.47,57.48,57.46,57.46,9700.0,40.7358,40.7429,40.7287,40.7287,9700.0
2010-02-18 14:25:00,57.47,57.52,57.47,57.49,8600.0,40.7358,40.7712,40.7358,40.75,8600.0
2010-02-18 14:30:00,57.48,57.52,57.48,57.52,3300.0,40.7429,40.7712,40.7429,40.7712,3300.0
2010-02-18 14:35:00,57.51,57.58,57.49,57.54,24400.0,40.7641,40.8138,40.75,40.7854,24400.0
2010-02-18 14:40:00,57.53,57.56,57.52,57.52,11000.0,40.7783,40.7996,40.7712,40.7712,11000.0
2010-02-18 14:45:00,57.53,57.56,57.53,57.55,7000.0,40.7783,40.7996,40.7783,40.7925,7000.0
2010-02-18 14:50:00,57.56,57.57,57.54,57.55,17800.0,40.7996,40.8067,40.7854,40.7925,17800.0
2010-02-18 14:55:00,57.55,57.59,57.55,57.57,19100.0,40.7925,40.8208,40.7925,40.8067,19100.0
2010-02-18 15:00:00,57.58,57.61,57.51,57.51,15800.0,40.8138,40.835,40.7641,40.7641,15800.0
2010-02-18 15:05:00,57.5,57.52,57.49,57.51,21100.0,40.757,40.7712,40.75,40.7641,21100.0
2010-02-18 15:10:00,57.51,57.52,57.5,57.5,4300.0,40.7641,40.7712,40.757,40.757,4300.0
2010-02-18 15:15:00,57.5,57.54,57.5,57.52,14900.0,40.757,40.7854,40.757,40.7712,14900.0
2010-02-18 15:20:00,57.54,57.54,57.51,57.52,11000.0,40.7854,40.7854,40.7641,40.7712,11000.0
2010-02-18 15:25:00,57.52,57.52,57.47,57.49,59700.0,40.7712,40.7712,40.7358,40.75,59700.0
2010-02-18 15:30:00,57.49,57.52,57.48,57.51,108300.0,40.75,40.7712,40.7429,40.7641,108300.0
2010-02-18 15:35:00,57.52,57.55,57.51,57.52,26200.0,40.7712,40.7925,40.7641,40.7712,26200.0
2010-02-18 15:40:00,57.53,57.59,57.53,57.57,60800.0,40.7783,40.8208,40.7783,40.8067,60800.0
2010-02-18 15:45:00,57.57,57.62,57.56,57.59,75700.0,40.8067,40.8421,40.7996,40.8208,75700.0
2010-02-18 15:50:00,57.59,57.59,57.52,57.53,76800.0,40.8208,40.8208,40.7712,40.7783,76800.0
2010-02-18 15:55:00,57.52,57.56,57.5,57.51,73300.0,40.7712,40.7996,40.757,40.7641,73300.0
2010-02-19 09:30:00,57.42,57.43,57.31,57.34,96100.0,40.7003,40.7074,40.6224,40.6436,96100.0
2010-02-19 09:35:00,57.34,57.48,57.31,57.47,40900.0,40.6436,40.7429,40.6224,40.7358,40900.0
2010-02-19 09:40:00,57.47,57.53,57.45,57.46,19400.0,40.7358,40.7783,40.7216,40.7287,19400.0
2010-02-19 09:45:00,57.48,57.5,57.4,57.42,10800.0,40.7429,40.757,40.6862,40.7003,10800.0
2010-02-19 09:50:00,57.44,57.46,57.4,57.42,5800.0,40.7145,40.7287,40.6862,40.7003,5800.0
2010-02-19 09:55:00,57.4,57.4,57.28,57.28,9300.0,40.6862,40.6862,40.6011,40.6011,9300.0
2010-02-19 10:00:00,57.29,57.33,57.26,57.29,4800.0,40.6082,40.6365,40.5869,40.6082,4800.0
2010-02-19 10:05:00,57.3,57.34,57.26,57.33,15900.0,40.6153,40.6436,40.5869,40.6365,15900.0
2010-02-19 10:10:00,57.35,57.38,57.32,57.35,5100.0,40.6507,40.672,40.6295,40.6507,5100.0
2010-02-19 10:15:00,57.35,57.39,57.35,57.38,2800.0,40.6507,40.6791,40.6507,40.672,2800.0
2010-02-19 10:20:00,57.38,57.48,57.38,57.47,18300.0,40.672,40.7429,40.672,40.7358,18300.0
2010-02-19 10:25:00,57.47,57.56,57.47,57.52,17100.0,40.7358,40.7996,40.7358,40.7712,17100.0
2010-02-19 10:30:00,57.52,57.52,57.48,57.49,8000.0,40.7712,40.7712,40.7429,40.75,8000.0
2010-02-19 10:35:00,57.48,57.51,57.47,57.48,11200.0,40.7429,40.7641,40.7358,40.7429,11200.0
2010-02-19 10:40:00,57.48,57.53,57.48,57.5,10300.0,40.7429,40.7783,40.7429,40.757,10300.0
2010-02-19 10:45:00,57.5,57.61,57.5,57.58,30200.0,40.757,40.835,40.757,40.8138,30200.0
2010-02-19 10:50:00,57.57,57.57,57.53,57.54,3500.0,40.8067,40.8067,40.7783,40.7854,3500.0
2010-02-19 10:55:00,57.58,57.58,57.53,57.53,9600.0,40.8138,40.8138,40.7783,40.7783,9600.0
2010-02-19 11:00:00,57.54,57.56,57.51,57.54,14100.0,40.7854,40.7996,40.7641,40.7854,14100.0
2010-02-19 11:05:00,57.54,57.6,57.54,57.59,15200.0,40.7854,40.8279,40.7854,40.8208,15200.0
2010-02-19 11:10:00,57.59,57.72,57.59,57.72,17500.0,40.8208,40.913,40.8208,40.913,17500.0
2010-02-19 11:15:00,57.72,57.77,57.7,57.7,28500.0,40.913,40.9484,40.8988,40.8988,28500.0
2010-02-19 11:20:00,57.7,57.82,57.7,57.79,30800.0,40.8988,40.9839,40.8988,40.9626,30800.0
2010-02-19 11:25:00,57.78,57.8,57.75,57.78,19700.0,40.9555,40.9697,40.9343,40.9555,19700.0
2010-02-19 11:30:00,57.78,57.79,57.74,57.76,33700.0,40.9555,40.9626,40.9272,40.9413,33700.0
2010-02-19 11:35:00,57.75,57.77,57.74,57.75,12300.0,40.9343,40.9484,40.9272,40.9343,12300.0
2010-02-19 11:40:00,57.75,57.8,57.75,57.77,22500.0,40.9343,40.9697,40.9343,40.9484,22500.0
2010-02-19 11:45:00,57.78,57.79,57.72,57.72,27800.0,40.9555,40.9626,40.913,40.913,27800.0
2010-02-19 11:50:00,57.73,57.75,57.71,57.75,20700.0,40.9201,40.9343,40.9059,40.9343,20700.0
2010-02-19 11:55:00,57.74,57.83,57.72,57.83,32400.0,40.9272,40.991,40.913,40.991,32400.0
2010-02-19 12:00:00,57.83,57.87,57.82,57.85,42100.0,40.991,41.0193,40.9839,41.0051,42100.0
2010-02-19 12:05:00,57.86,57.89,57.83,57.86,21200.0,41.0122,41.0335,40.991,41.0122,21200.0
2010-02-19 12:10:00,57.85,57.87,57.83,57.84,34000.0,41.0051,41.0193,40.991,40.998,34000.0
2010-02-19 12:15:00,57.84,57.85,57.81,57.84,58600.0,40.998,41.0051,40.9768,40.998,58600.0
2010-02-19 12:20:00,57.84,57.91,57.84,57.9,28300.0,40.998,41.0477,40.998,41.0406,28300.0
2010-02-19 12:25:00,57.89,57.93,57.86,57.88,21100.0,41.0335,41.0618,41.0122,41.0264,21100.0
2010-02-19 12:30:00,57.89,57.91,57.87,57.87,15200.0,41.0335,41.0477,41.0193,41.0193,15200.0
2010-02-19 12:35:00,57.87,57.88,57.85,57.85,2000.0,41.0193,41.0264,41.0051,41.0051,2000.0
2010-02-19 12:40:00,57.85,57.87,57.84,57.84,2300.0,41.0051,41.0193,40.998,40.998,2300.0
2010-02-19 12:45:00,57.84,57.88,57.84,57.86,28000.0,40.998,41.0264,40.998,41.0122,28000.0
2010-02-19 12:50:00,57.86,57.86,57.83,57.83,1500.0,41.0122,41.0122,40.991,40.991,1500.0
2010-02-19 12:55:00,57.83,57.87,57.83,57.87,6900.0,40.991,41.0193,40.991,41.0193,6900.0
2010-02-19 13:00:00,57.89,57.89,57.84,57.86,39700.0,41.0335,41.0335,40.998,41.0122,39700.0
2010-02-19 13:05:00,57.86,57.86,57.85,57.86,1500.0,41.0122,41.0122,41.0051,41.0122,1500.0
2010-02-19 13:10:00,57.86,57.87,57.83,57.84,8800.0,41.0122,41.0193,40.991,40.998,8800.0
2010-02-19 13:15:00,57.84,57.85,57.82,57.83,5800.0,40.998,41.0051,40.9839,40.991,5800.0
2010-02-19 13:20:00,57.84,57.84,57.79,57.79,17100.0,40.998,40.998,40.9626,40.9626,17100.0
2010-02-19 13:25:00,57.79,57.81,57.78,57.79,20900.0,40.9626,40.9768,40.9555,40.9626,20900.0
2010-02-19 13:30:00,57.78,57.8,57.77,57.8,12400.0,40.9555,40.9697,40.9484,40.9697,12400.0
2010-02-19 13:35:00,57.79,57.82,57.79,57.82,5600.0,40.9626,40.9839,40.9626,40.9839,5600.0
2010-02-19 13:40:00,57.81,57.82,57.8,57.81,6600.0,40.9768,40.9839,40.9697,40.9768,6600.0
2010-02-19 13:45:00,57.8,57.82,57.78,57.79,30000.0,40.9697,40.9839,40.9555,40.9626,30000.0
2010-02-19 13:50:00,57.8,57.8,57.73,57.75,23000.0,40.9697,40.9697,40.9201,40.9343,23000.0
2010-02-19 13:55:00,57.75,57.76,57.73,57.74,4000.0,40.9343,40.9413,40.9201,40.9272,4000.0
2010-02-19 14:00:00,57.73,57.75,57.72,57.73,6500.0,40.9201,40.9343,40.913,40.9201,6500.0
2010-02-19 14:05:00,57.73,57.74,57.67,57.67,18500.0,40.9201,40.9272,40.8775,40.8775,18500.0
2010-02-19 14:10:00,57.68,57.72,57.68,57.71,14900.0,40.8846,40.913,40.8846,40.9059,14900.0
2010-02-19 14:15:00,57.72,57.76,57.72,57.75,12000.0,40.913,40.9413,40.913,40.9343,12000.0
2010-02-19 14:20:00,57.75,57.77,57.74,57.75,5700.0,40.9343,40.9484,40.9272,40.9343,5700.0
2010-02-19 14:25:00,57.75,57.77,57.74,57.76,7500.0,40.9343,40.9484,40.9272,40.9413,7500.0
2010-02-19 14:30:00,57.76,57.8,57.75,57.8,8500.0,40.9413,40.9697,40.9343,40.9697,8500.0
2010-02-19 14:35:00,57.79,57.81,57.77,57.77,7400.0,40.9626,40.9768,40.9484,40.9484,7400.0
2010-02-19 14:40:00,57.78,57.78,57.74,57.78,15200.0,40.9555,40.9555,40.9272,40.9555,15200.0
2010-02-19 14:45:00,57.76,57.77,57.74,57.77,7500.0,40.9413,40.9484,40.9272,40.9484,7500.0
2010-02-19 14:50:00,57.78,57.81,57.77,57.79,7100.0,40.9555,40.9768,40.9484,40.9626,7100.0
2010-02-19 14:55:00,57.79,57.79,57.76,57.77,6600.0,40.9626,40.9626,40.9413,40.9484,6600.0
2010-02-19 15:00:00,57.76,57.76,57.74,57.75,11500.0,40.9413,40.9413,40.9272,40.9343,11500.0
2010-02-19 15:05:00,57.75,57.77,57.74,57.75,4900.0,40.9343,40.9484,40.9272,40.9343,4900.0
2010-02-19 15:10:00,57.76,57.76,57.63,57.64,38500.0,40.9413,40.9413,40.8492,40.8563,38500.0
2010-02-19 15:15:00,57.64,57.67,57.64,57.65,20000.0,40.8563,40.8775,40.8563,40.8634,20000.0
2010-02-19 15:20:00,57.65,57.68,57.65,57.67,3800.0,40.8634,40.8846,40.8634,40.8775,3800.0
2010-02-19 15:25:00,57.68,57.68,57.66,57.66,20300.0,40.8846,40.8846,40.8705,40.8705,20300.0
2010-02-19 15:30:00,57.66,57.72,57.66,57.72,8500.0,40.8705,40.913,40.8705,40.913,8500.0
2010-02-19 15:35:00,57.72,57.75,57.7,57.74,18000.0,40.913,40.9343,40.8988,40.9272,18000.0
2010-02-19 15:40:00,57.74,57.84,57.74,57.8,77800.0,40.9272,40.998,40.9272,40.9697,77800.0
2010-02-19 15:45:00,57.8,57.85,57.8,57.8,82000.0,40.9697,41.0051,40.9697,40.9697,82000.0
2010-02-19 15:50:00,57.8,57.8,57.73,57.73,56600.0,40.9697,40.9697,40.9201,40.9201,56600.0
2010-02-19 15:55:00,57.73,57.76,57.71,57.76,44500.0,40.9201,40.9413,40.9059,40.9413,44500.0
2010-02-22 09:30:00,57.98,57.98,57.85,57.88,24100.0,41.0973,41.0973,41.0051,41.0264,24100.0
2010-02-22 09:35:00,57.9,57.94,57.83,57.9,10000.0,41.0406,41.0689,40.991,41.0406,10000.0
2010-02-22 09:40:00,57.84,57.85,57.74,57.75,8800.0,40.998,41.0051,40.9272,40.9343,8800.0
2010-02-22 09:45:00,57.74,57.79,57.73,57.75,10600.0,40.9272,40.9626,40.9201,40.9343,10600.0
2010-02-22 09:50:00,57.73,57.78,57.69,57.77,9800.0,40.9201,40.9555,40.8917,40.9484,9800.0
2010-02-22 09:55:00,57.8,57.82,57.78,57.82,9000.0,40.9697,40.9839,40.9555,40.9839,9000.0
2010-02-22 10:00:00,57.77,57.77,57.65,57.68,27800.0,40.9484,40.9484,40.8634,40.8846,27800.0
2010-02-22 10:05:00,57.68,57.71,57.61,57.63,26800.0,40.8846,40.9059,40.835,40.8492,26800.0
2010-02-22 10:10:00,57.63,57.67,57.63,57.66,12400.0,40.8492,40.8775,40.8492,40.8705,12400.0
2010-02-22 10:15:00,57.67,57.75,57.66,57.74,19600.0,40.8775,40.9343,40.8705,40.9272,19600.0
2010-02-22 10:20:00,57.69,57.77,57.69,57.76,12000.0,40.8917,40.9484,40.8917,40.9413,12000.0
2010-02-22 10:25:00,57.76,57.81,57.76,57.77,8300.0,40.9413,40.9768,40.9413,40.9484,8300.0
2010-02-22 10:30:00,57.82,57.86,57.8,57.85,12500.0,40.9839,41.0122,40.9697,41.0051,12500.0
2010-02-22 10:35:00,57.85,57.86,57.8,57.84,15300.0,41.0051,41.0122,40.9697,40.998,15300.0
2010-02-22 10:40:00,57.85,57.88,57.82,57.85,11600.0,41.0051,41.0264,40.9839,41.0051,11600.0
2010-02-22 10:45:00,57.86,57.86,57.81,57.81,10200.0,41.0122,41.0122,40.9768,40.9768,10200.0
2010-02-22 10:50:00,57.81,57.81,57.76,57.79,10200.0,40.9768,40.9768,40.9413,40.9626,10200.0
2010-02-22 10:55:00,57.81,57.81,57.74,57.75,14600.0,40.9768,40.9768,40.9272,40.9343,14600.0
2010-02-22 11:00:00,57.75,57.77,57.73,57.74,5800.0,40.9343,40.9484,40.9201,40.9272,5800.0
2010-02-22 11:05:00,57.74,57.76,57.71,57.72,17300.0,40.9272,40.9413,40.9059,40.913,17300.0
2010-02-22 11:10:00,57.7,57.7,57.65,57.65,15500.0,40.8988,40.8988,40.8634,40.8634,15500.0
2010-02-22 11:15:00,57.64,57.74,57.64,57.73,9900.0,40.8563,40.9272,40.8563,40.9201,9900.0
2010-02-22 11:20:00,57.74,57.75,57.73,57.73,9300.0,40.9272,40.9343,40.9201,40.9201,9300.0
2010-02-22 11:25:00,57.72,57.72,57.65,57.68,5600.0,40.913,40.913,40.8634,40.8846,5600.0
2010-02-22 11:30:00,57.71,57.73,57.67,57.67,17800.0,40.9059,40.9201,40.8775,40.8775,17800.0
2010-02-22 11:35:00,57.67,57.68,57.65,57.68,30300.0,40.8775,40.8846,40.8634,40.8846,30300.0
2010-02-22 11:40:00,57.68,57.75,57.68,57.74,8400.0,40.8846,40.9343,40.8846,40.9272,8400.0
2010-02-22 11:45:00,57.75,57.77,57.71,57.72,13700.0,40.9343,40.9484,40.9059,40.913,13700.0
2010-02-22 11:50:00,57.72,57.72,57.67,57.67,8500.0,40.913,40.913,40.8775,40.8775,8500.0
2010-02-22 11:55:00,57.68,57.71,57.67,57.7,11900.0,40.8846,40.9059,40.8775,40.8988,11900.0
2010-02-22 12:00:00,57.7,57.72,57.67,57.71,13900.0,40.8988,40.913,40.8775,40.9059,13900.0
2010-02-22 12:05:00,57.72,57.75,57.72,57.73,11100.0,40.913,40.9343,40.913,40.9201,11100.0
2010-02-22 12:10:00,57.74,57.77,57.72,57.77,8300.0,40.9272,40.9484,40.913,40.9484,8300.0
2010-02-22 12:15:00,57.77,57.77,57.7,57.71,28600.0,40.9484,40.9484,40.8988,40.9059,28600.0
2010-02-22 12:20:00,57.71,57.72,57.68,57.68,8400.0,40.9059,40.913,40.8846,40.8846,8400.0
2010-02-22 12:25:00,57.67,57.71,57.67,57.69,8400.0,40.8775,40.9059,40.8775,40.8917,8400.0
2010-02-22 12:30:00,57.7,57.72,57.7,57.72,20800.0,40.8988,40.913,40.8988,40.913,20800.0
2010-02-22 12:35:00,57.72,57.8,57.72,57.79,19300.0,40.913,40.9697,40.913,40.9626,19300.0
2010-02-22 12:40:00,57.79,57.79,57.78,57.78,9800.0,40.9626,40.9626,40.9555,40.9555,9800.0
2010-02-22 12:45:00,57.78,57.79,57.77,57.79,10100.0,40.9555,40.9626,40.9484,40.9626,10100.0
2010-02-22 12:50:00,57.79,57.79,57.76,57.77,21600.0,40.9626,40.9626,40.9413,40.9484,21600.0
2010-02-22 12:55:00,57.77,57.78,57.75,57.78,12700.0,40.9484,40.9555,40.9343,40.9555,12700.0
2010-02-22 13:00:00,57.78,57.79,57.77,57.78,12600.0,40.9555,40.9626,40.9484,40.9555,12600.0
2010-02-22 13:05:00,57.76,57.78,57.72,57.74,9400.0,40.9413,40.9555,40.913,40.9272,9400.0
2010-02-22 13:10:00,57.74,57.75,57.72,57.74,9600.0,40.9272,40.9343,40.913,40.9272,9600.0
2010-02-22 13:15:00,57.72,57.74,57.71,57.73,12300.0,40.913,40.9272,40.9059,40.9201,12300.0
2010-02-22 13:20:00,57.73,57.76,57.71,57.75,18000.0,40.9201,40.9413,40.9059,40.9343,18000.0
2010-02-22 13:25:00,57.74,57.76,57.73,57.75,8900.0,40.9272,40.9413,40.9201,40.9343,8900.0
2010-02-22 13:30:00,57.75,57.76,57.73,57.75,16800.0,40.9343,40.9413,40.9201,40.9343,16800.0
2010-02-22 13:35:00,57.75,57.77,57.74,57.76,9600.0,40.9343,40.9484,40.9272,40.9413,9600.0
2010-02-22 13:40:00,57.76,57.79,57.74,57.79,12000.0,40.9413,40.9626,40.9272,40.9626,12000.0
2010-02-22 13:45:00,57.79,57.83,57.78,57.83,18000.0,40.9626,40.991,40.9555,40.991,18000.0
2010-02-22 13:50:00,57.81,57.82,57.79,57.81,11000.0,40.9768,40.9839,40.9626,40.9768,11000.0
2010-02-22 13:55:00,57.79,57.8,57.75,57.75,22000.0,40.9626,40.9697,40.9343,40.9343,22000.0
2010-02-22 14:00:00,57.76,57.79,57.75,57.78,21200.0,40.9413,40.9626,40.9343,40.9555,21200.0
2010-02-22 14:05:00,57.78,57.79,57.76,57.77,12200.0,40.9555,40.9626,40.9413,40.9484,12200.0
2010-02-22 14:10:00,57.77,57.78,57.75,57.78,16000.0,40.9484,40.9555,40.9343,40.9555,16000.0
2010-02-22 14:15:00,57.78,57.81,57.76,57.81,14000.0,40.9555,40.9768,40.9413,40.9768,14000.0
2010-02-22 14:20:00,57.81,57.87,57.8,57.86,27900.0,40.9768,41.0193,40.9697,41.0122,27900.0
2010-02-22 14:25:00,57.86,57.86,57.82,57.83,13200.0,41.0122,41.0122,40.9839,40.991,13200.0
2010-02-22 14:30:00,57.84,57.87,57.84,57.85,17100.0,40.998,41.0193,40.998,41.0051,17100.0
2010-02-22 14:35:00,57.85,57.86,57.83,57.86,19300.0,41.0051,41.0122,40.991,41.0122,19300.0
2010-02-22 14:40:00,57.86,57.87,57.84,57.87,22100.0,41.0122,41.0193,40.998,41.0193,22100.0
2010-02-22 14:45:00,57.87,57.89,57.86,57.88,22600.0,41.0193,41.0335,41.0122,41.0264,22600.0
2010-02-22 14:50:00,57.87,57.9,57.87,57.9,24100.0,41.0193,41.0406,41.0193,41.0406,24100.0
2010-02-22 14:55:00,57.9,57.91,57.87,57.88,18400.0,41.0406,41.0477,41.0193,41.0264,18400.0
2010-02-22 15:00:00,57.87,57.87,57.85,57.86,16500.0,41.0193,41.0193,41.0051,41.0122,16500.0
2010-02-22 15:05:00,57.85,57.88,57.84,57.86,47300.0,41.0051,41.0264,40.998,41.0122,47300.0
2010-02-22 15:10:00,57.87,57.91,57.85,57.91,40800.0,41.0193,41.0477,41.0051,41.0477,40800.0
2010-02-22 15:15:00,57.9,57.93,57.79,57.93,279000.0,41.0406,41.0618,40.9626,41.0618,279000.0
2010-02-22 15:20:00,57.93,57.95,57.91,57.92,23100.0,41.0618,41.076,41.0477,41.0548,23100.0
2010-02-22 15:25:00,57.91,57.94,57.91,57.92,15200.0,41.0477,41.0689,41.0477,41.0548,15200.0
2010-02-22 15:30:00,57.92,57.92,57.85,57.88,42800.0,41.0548,41.0548,41.0051,41.0264,42800.0
2010-02-22 15:35:00,57.88,57.9,57.87,57.88,22200.0,41.0264,41.0406,41.0193,41.0264,22200.0
2010-02-22 15:40:00,57.88,57.88,57.71,57.73,53100.0,41.0264,41.0264,40.9059,40.9201,53100.0
2010-02-22 15:45:00,57.72,57.75,57.69,57.71,80300.0,40.913,40.9343,40.8917,40.9059,80300.0
2010-02-22 15:50:00,57.7,57.73,57.67,57.71,79600.0,40.8988,40.9201,40.8775,40.9059,79600.0
2010-02-22 15:55:00,57.71,57.76,57.67,57.76,57200.0,40.9059,40.9413,40.8775,40.9413,57200.0
2010-02-23 09:30:00,57.56,57.65,57.55,57.64,41300.0,40.7996,40.8634,40.7925,40.8563,41300.0
2010-02-23 09:35:00,57.63,57.64,57.55,57.58,10200.0,40.8492,40.8563,40.7925,40.8138,10200.0
2010-02-23 09:40:00,57.59,57.72,57.59,57.67,29400.0,40.8208,40.913,40.8208,40.8775,29400.0
2010-02-23 09:45:00,57.7,57.78,57.7,57.75,39200.0,40.8988,40.9555,40.8988,40.9343,39200.0
2010-02-23 09:50:00,57.75,57.75,57.67,57.73,9400.0,40.9343,40.9343,40.8775,40.9201,9400.0
2010-02-23 09:55:00,57.72,57.72,57.65,57.66,9600.0,40.913,40.913,40.8634,40.8705,9600.0
2010-02-23 10:00:00,57.66,57.67,57.28,57.38,104000.0,40.8705,40.8775,40.6011,40.672,104000.0
2010-02-23 10:05:00,57.38,57.4,57.32,57.38,39800.0,40.672,40.6862,40.6295,40.672,39800.0
2010-02-23 10:10:00,57.36,57.36,57.13,57.13,40200.0,40.6578,40.6578,40.4948,40.4948,40200.0
2010-02-23 10:15:00,57.08,57.17,57.08,57.17,22500.0,40.4593,40.5231,40.4593,40.5231,22500.0
2010-02-23 10:20:00,57.16,57.16,57.1,57.13,22500.0,40.5161,40.5161,40.4735,40.4948,22500.0
2010-02-23 10:25:00,57.14,57.2,57.14,57.17,5300.0,40.5019,40.5444,40.5019,40.5231,5300.0
2010-02-23 10:30:00,57.17,57.18,57.05,57.11,22500.0,40.5231,40.5302,40.4381,40.4806,22500.0
2010-02-23 10:35:00,57.11,57.18,57.08,57.17,30600.0,40.4806,40.5302,40.4593,40.5231,30600.0
2010-02-23 10:40:00,57.18,57.24,57.14,57.22,33300.0,40.5302,40.5728,40.5019,40.5586,33300.0
2010-02-23 10:45:00,57.25,57.26,57.18,57.2,30800.0,40.5798,40.5869,40.5302,40.5444,30800.0
2010-02-23 10:50:00,57.21,57.22,57.17,57.17,32200.0,40.5515,40.5586,40.5231,40.5231,32200.0
2010-02-23 10:55:00,57.17,57.27,57.16,57.25,65000.0,40.5231,40.594,40.5161,40.5798,65000.0
2010-02-23 11:00:00,57.24,57.31,57.22,57.25,32200.0,40.5728,40.6224,40.5586,40.5798,32200.0
2010-02-23 11:05:00,57.23,57.23,57.18,57.18,33900.0,40.5657,40.5657,40.5302,40.5302,33900.0
2010-02-23 11:10:00,57.19,57.19,57.15,57.16,26800.0,40.5373,40.5373,40.509,40.5161,26800.0
2010-02-23 11:15:00,57.16,57.16,57.11,57.14,36000.0,40.5161,40.5161,40.4806,40.5019,36000.0
2010-02-23 11:20:00,57.14,57.2,57.14,57.16,29600.0,40.5019,40.5444,40.5019,40.5161,29600.0
2010-02-23 11:25:00,57.18,57.19,57.14,57.17,45700.0,40.5302,40.5373,40.5019,40.5231,45700.0
2010-02-23 11:30:00,57.15,57.21,57.14,57.2,17300.0,40.509,40.5515,40.5019,40.5444,17300.0
2010-02-23 11:35:00,57.2,57.25,57.2,57.22,30200.0,40.5444,40.5798,40.5444,40.5586,30200.0
2010-02-23 11:40:00,57.21,57.23,57.19,57.22,19700.0,40.5515,40.5657,40.5373,40.5586,19700.0
2010-02-23 11:45:00,57.2,57.23,57.18,57.23,14600.0,40.5444,40.5657,40.5302,40.5657,14600.0
2010-02-23 11:50:00,57.23,57.23,57.15,57.21,16000.0,40.5657,40.5657,40.509,40.5515,16000.0
2010-02-23 11:55:00,57.19,57.21,57.13,57.16,24100.0,40.5373,40.5515,40.4948,40.5161,24100.0
2010-02-23 12:00:00,57.16,57.17,57.1,57.12,17400.0,40.5161,40.5231,40.4735,40.4877,17400.0
2010-02-23 12:05:00,57.11,57.13,57.09,57.11,42400.0,40.4806,40.4948,40.4664,40.4806,42400.0
2010-02-23 12:10:00,57.11,57.13,57.1,57.12,23000.0,40.4806,40.4948,40.4735,40.4877,23000.0
2010-02-23 12:15:00,57.11,57.12,57.07,57.07,20800.0,40.4806,40.4877,40.4523,40.4523,20800.0
2010-02-23 12:20:00,57.06,57.07,56.99,57.0,30500.0,40.4452,40.4523,40.3956,40.4026,30500.0
2010-02-23 12:25:00,57.0,57.01,56.97,57.01,24400.0,40.4026,40.4097,40.3814,40.4097,24400.0
2010-02-23 12:30:00,57.0,57.05,56.99,57.04,17000.0,40.4026,40.4381,40.3956,40.431,17000.0
2010-02-23 12:35:00,57.05,57.05,56.96,57.0,22500.0,40.4381,40.4381,40.3743,40.4026,22500.0
2010-02-23 12:40:00,57.0,57.01,56.92,56.93,27200.0,40.4026,40.4097,40.3459,40.353,27200.0
2010-02-23 12:45:00,56.93,56.97,56.89,56.97,17000.0,40.353,40.3814,40.3247,40.3814,17000.0
2010-02-23 12:50:00,56.97,56.99,56.95,56.98,16400.0,40.3814,40.3956,40.3672,40.3885,16400.0
2010-02-23 12:55:00,56.98,57.0,56.95,57.0,23600.0,40.3885,40.4026,40.3672,40.4026,23600.0
2010-02-23 13:00:00,57.01,57.02,56.97,56.98,17900.0,40.4097,40.4168,40.3814,40.3885,17900.0
2010-02-23 13:05:00,56.98,56.98,56.94,56.97,25900.0,40.3885,40.3885,40.3601,40.3814,25900.0
2010-02-23 13:10:00,56.99,57.0,56.95,56.96,22600.0,40.3956,40.4026,40.3672,40.3743,22600.0
2010-02-23 13:15:00,56.95,57.0,56.95,56.98,18500.0,40.3672,40.4026,40.3672,40.3885,18500.0
2010-02-23 13:20:00,56.98,57.03,56.98,57.03,19000.0,40.3885,40.4239,40.3885,40.4239,19000.0
2010-02-23 13:25:00,57.04,57.08,57.04,57.07,17300.0,40.431,40.4593,40.431,40.4523,17300.0
2010-02-23 13:30:00,57.06,57.08,57.02,57.03,22300.0,40.4452,40.4593,40.4168,40.4239,22300.0
2010-02-23 13:35:00,57.02,57.03,56.99,57.01,17600.0,40.4168,40.4239,40.3956,40.4097,17600.0
2010-02-23 13:40:00,57.02,57.02,56.93,56.93,28500.0,40.4168,40.4168,40.353,40.353,28500.0
2010-02-23 13:45:00,56.92,56.97,56.88,56.96,17500.0,40.3459,40.3814,40.3176,40.3743,17500.0
2010-02-23 13:50:00,56.97,56.97,56.95,56.96,13300.0,40.3814,40.3814,40.3672,40.3743,13300.0
2010-02-23 13:55:00,56.95,56.97,56.89,56.91,14400.0,40.3672,40.3814,40.3247,40.3388,14400.0
2010-02-23 14:00:00,56.91,56.91,56.83,56.88,39500.0,40.3388,40.3388,40.2821,40.3176,39500.0
2010-02-23 14:05:00,56.88,56.94,56.87,56.94,27700.0,40.3176,40.3601,40.3105,40.3601,27700.0
2010-02-23 14:10:00,56.93,57.0,56.91,56.96,28700.0,40.353,40.4026,40.3388,40.3743,28700.0
2010-02-23 14:15:00,56.96,57.0,56.95,56.96,38200.0,40.3743,40.4026,40.3672,40.3743,38200.0
2010-02-23 14:20:00,56.95,56.97,56.93,56.97,34100.0,40.3672,40.3814,40.353,40.3814,34100.0
2010-02-23 14:25:00,56.96,56.98,56.94,56.95,43700.0,40.3743,40.3885,40.3601,40.3672,43700.0
2010-02-23 14:30:00,56.96,56.97,56.9,56.97,35100.0,40.3743,40.3814,40.3318,40.3814,35100.0
2010-02-23 14:35:00,56.98,57.06,56.97,57.04,51400.0,40.3885,40.4452,40.3814,40.431,51400.0
2010-02-23 14:40:00,57.05,57.11,57.02,57.08,41300.0,40.4381,40.4806,40.4168,40.4593,41300.0
2010-02-23 14:45:00,57.07,57.08,57.05,57.06,67800.0,40.4523,40.4593,40.4381,40.4452,67800.0
2010-02-23 14:50:00,57.06,57.15,57.06,57.15,31500.0,40.4452,40.509,40.4452,40.509,31500.0
2010-02-23 14:55:00,57.15,57.15,57.09,57.1,26700.0,40.509,40.509,40.4664,40.4735,26700.0
2010-02-23 15:00:00,57.1,57.14,57.07,57.07,35400.0,40.4735,40.5019,40.4523,40.4523,35400.0
2010-02-23 15:05:00,57.07,57.12,57.05,57.06,34800.0,40.4523,40.4877,40.4381,40.4452,34800.0
2010-02-23 15:10:00,57.06,57.13,57.04,57.13,52200.0,40.4452,40.4948,40.431,40.4948,52200.0
2010-02-23 15:15:00,57.13,57.18,57.12,57.18,52300.0,40.4948,40.5302,40.4877,40.5302,52300.0
2010-02-23 15:20:00,57.18,57.18,57.13,57.13,32300.0,40.5302,40.5302,40.4948,40.4948,32300.0
2010-02-23 15:25:00,57.14,57.16,57.12,57.14,28400.0,40.5019,40.5161,40.4877,40.5019,28400.0
2010-02-23 15:30:00,57.13,57.14,57.04,57.04,43200.0,40.4948,40.5019,40.431,40.431,43200.0
2010-02-23 15:35:00,57.04,57.1,57.04,57.09,38900.0,40.431,40.4735,40.431,40.4664,38900.0
2010-02-23 15:40:00,57.09,57.09,57.02,57.03,48100.0,40.4664,40.4664,40.4168,40.4239,48100.0
2010-02-23 15:45:00,57.03,57.05,56.99,57.01,53300.0,40.4239,40.4381,40.3956,40.4097,53300.0
2010-02-23 15:50:00,57.0,57.01,56.95,56.98,68400.0,40.4026,40.4097,40.3672,40.3885,68400.0
2010-02-23 15:55:00,56.98,56.99,56.92,56.99,159600.0,40.3885,40.3956,40.3459,40.3956,159600.0
2010-02-24 09:30:00,57.16,57.23,57.1,57.2,34600.0,40.5161,40.5657,40.4735,40.5444,34600.0
2010-02-24 09:35:00,57.21,57.25,57.16,57.21,23100.0,40.5515,40.5798,40.5161,40.5515,23100.0
2010-02-24 09:40:00,57.23,57.25,57.18,57.23,13200.0,40.5657,40.5798,40.5302,40.5657,13200.0
2010-02-24 09:45:00,57.23,57.37,57.23,57.36,48200.0,40.5657,40.6649,40.5657,40.6578,48200.0
2010-02-24 09:50:00,57.37,57.39,57.35,57.39,25700.0,40.6649,40.6791,40.6507,40.6791,25700.0
2010-02-24 09:55:00,57.38,57.4,57.31,57.34,17600.0,40.672,40.6862,40.6224,40.6436,17600.0
2010-02-24 10:00:00,57.31,57.31,57.13,57.25,80100.0,40.6224,40.6224,40.4948,40.5798,80100.0
2010-02-24 10:05:00,57.22,57.23,57.09,57.1,59400.0,40.5586,40.5657,40.4664,40.4735,59400.0
2010-02-24 10:10:00,57.09,57.14,57.06,57.14,23600.0,40.4664,40.5019,40.4452,40.5019,23600.0
2010-02-24 10:15:00,57.11,57.11,57.01,57.05,27500.0,40.4806,40.4806,40.4097,40.4381,27500.0
2010-02-24 10:20:00,57.02,57.04,56.97,57.02,19100.0,40.4168,40.431,40.3814,40.4168,19100.0
2010-02-24 10:25:00,57.04,57.09,57.04,57.04,10400.0,40.431,40.4664,40.431,40.431,10400.0
2010-02-24 10:30:00,57.04,57.13,56.99,57.13,9400.0,40.431,40.4948,40.3956,40.4948,9400.0
2010-02-24 10:35:00,57.12,57.31,57.12,57.31,36900.0,40.4877,40.6224,40.4877,40.6224,36900.0
2010-02-24 10:40:00,57.32,57.37,57.32,57.34,50800.0,40.6295,40.6649,40.6295,40.6436,50800.0
2010-02-24 10:45:00,57.35,57.54,57.35,57.53,79700.0,40.6507,40.7854,40.6507,40.7783,79700.0
2010-02-24 10:50:00,57.52,57.53,57.46,57.48,26200.0,40.7712,40.7783,40.7287,40.7429,26200.0
2010-02-24 10:55:00,57.48,57.5,57.43,57.46,38100.0,40.7429,40.757,40.7074,40.7287,38100.0
2010-02-24 11:00:00,57.47,57.51,57.45,57.49,13400.0,40.7358,40.7641,40.7216,40.75,13400.0
2010-02-24 11:05:00,57.5,57.57,57.5,57.5,26400.0,40.757,40.8067,40.757,40.757,26400.0
2010-02-24 11:10:00,57.5,57.54,57.45,57.45,35100.0,40.757,40.7854,40.7216,40.7216,35100.0
2010-02-24 11:15:00,57.45,57.45,57.39,57.42,51500.0,40.7216,40.7216,40.6791,40.7003,51500.0
2010-02-24 11:20:00,57.42,57.45,57.38,57.39,12500.0,40.7003,40.7216,40.672,40.6791,12500.0
2010-02-24 11:25:00,57.41,57.42,57.35,57.4,21900.0,40.6933,40.7003,40.6507,40.6862,21900.0
2010-02-24 11:30:00,57.4,57.46,57.38,57.46,29600.0,40.6862,40.7287,40.672,40.7287,29600.0
2010-02-24 11:35:00,57.44,57.46,57.41,57.42,129000.0,40.7145,40.7287,40.6933,40.7003,129000.0
2010-02-24 11:40:00,57.44,57.45,57.38,57.38,16100.0,40.7145,40.7216,40.672,40.672,16100.0
2010-02-24 11:45:00,57.4,57.43,57.38,57.39,44700.0,40.6862,40.7074,40.672,40.6791,44700.0
2010-02-24 11:50:00,57.38,57.45,57.38,57.45,17400.0,40.672,40.7216,40.672,40.7216,17400.0
2010-02-24 11:55:00,57.45,57.48,57.43,57.43,23400.0,40.7216,40.7429,40.7074,40.7074,23400.0
2010-02-24 12:00:00,57.44,57.45,57.4,57.41,12700.0,40.7145,40.7216,40.6862,40.6933,12700.0
2010-02-24 12:05:00,57.39,57.39,57.36,57.37,10100.0,40.6791,40.6791,40.6578,40.6649,10100.0
2010-02-24 12:10:00,57.37,57.39,57.37,57.39,5500.0,40.6649,40.6791,40.6649,40.6791,5500.0
2010-02-24 12:15:00,57.4,57.49,57.39,57.47,33900.0,40.6862,40.75,40.6791,40.7358,33900.0
2010-02-24 12:20:00,57.46,57.5,57.46,57.48,20400.0,40.7287,40.757,40.7287,40.7429,20400.0
2010-02-24 12:25:00,57.47,57.52,57.42,57.44,37700.0,40.7358,40.7712,40.7003,40.7145,37700.0
2010-02-24 12:30:00,57.44,57.46,57.42,57.46,12500.0,40.7145,40.7287,40.7003,40.7287,12500.0
2010-02-24 12:35:00,57.46,57.46,57.43,57.43,18300.0,40.7287,40.7287,40.7074,40.7074,18300.0
2010-02-24 12:40:00,57.43,57.48,57.43,57.48,13600.0,40.7074,40.7429,40.7074,40.7429,13600.0
2010-02-24 12:45:00,57.49,57.49,57.46,57.47,4500.0,40.75,40.75,40.7287,40.7358,4500.0
2010-02-24 12:50:00,57.47,57.48,57.42,57.43,24200.0,40.7358,40.7429,40.7003,40.7074,24200.0
2010-02-24 12:55:00,57.44,57.45,57.41,57.43,21500.0,40.7145,40.7216,40.6933,40.7074,21500.0
2010-02-24 13:00:00,57.43,57.45,57.4,57.44,48600.0,40.7074,40.7216,40.6862,40.7145,48600.0
2010-02-24 13:05:00,57.45,57.46,57.42,57.43,28900.0,40.7216,40.7287,40.7003,40.7074,28900.0
2010-02-24 13:10:00,57.46,57.52,57.46,57.51,19900.0,40.7287,40.7712,40.7287,40.7641,19900.0
2010-02-24 13:15:00,57.51,57.63,57.51,57.57,54600.0,40.7641,40.8492,40.7641,40.8067,54600.0
2010-02-24 13:20:00,57.57,57.58,57.55,57.57,15700.0,40.8067,40.8138,40.7925,40.8067,15700.0
2010-02-24 13:25:00,57.58,57.58,57.55,57.55,15600.0,40.8138,40.8138,40.7925,40.7925,15600.0
2010-02-24 13:30:00,57.54,57.58,57.54,57.54,13200.0,40.7854,40.8138,40.7854,40.7854,13200.0
2010-02-24 13:35:00,57.55,57.55,57.53,57.53,8400.0,40.7925,40.7925,40.7783,40.7783,8400.0
2010-02-24 13:40:00,57.53,57.54,57.47,57.51,31500.0,40.7783,40.7854,40.7358,40.7641,31500.0
2010-02-24 13:45:00,57.49,57.51,57.49,57.51,5900.0,40.75,40.7641,40.75,40.7641,5900.0
2010-02-24 13:50:00,57.5,57.55,57.5,57.55,16800.0,40.757,40.7925,40.757,40.7925,16800.0
2010-02-24 13:55:00,57.56,57.56,57.53,57.54,9100.0,40.7996,40.7996,40.7783,40.7854,9100.0
2010-02-24 14:00:00,57.54,57.55,57.48,57.48,8800.0,40.7854,40.7925,40.7429,40.7429,8800.0
2010-02-24 14:05:00,57.48,57.5,57.46,57.47,63700.0,40.7429,40.757,40.7287,40.7358,63700.0
2010-02-24 14:10:00,57.47,57.49,57.46,57.47,18400.0,40.7358,40.75,40.7287,40.7358,18400.0
2010-02-24 14:15:00,57.47,57.47,57.43,57.46,12100.0,40.7358,40.7358,40.7074,40.7287,12100.0
2010-02-24 14:20:00,57.46,57.47,57.44,57.44,20700.0,40.7287,40.7358,40.7145,40.7145,20700.0
2010-02-24 14:25:00,57.44,57.46,57.43,57.45,19000.0,40.7145,40.7287,40.7074,40.7216,19000.0
2010-02-24 14:30:00,57.46,57.46,57.35,57.36,44400.0,40.7287,40.7287,40.6507,40.6578,44400.0
2010-02-24 14:35:00,57.35,57.38,57.32,57.35,28600.0,40.6507,40.672,40.6295,40.6507,28600.0
2010-02-24 14:40:00,57.33,57.38,57.29,57.38,25500.0,40.6365,40.672,40.6082,40.672,25500.0
2010-02-24 14:45:00,57.37,57.41,57.35,57.4,22000.0,40.6649,40.6933,40.6507,40.6862,22000.0
2010-02-24 14:50:00,57.41,57.42,57.37,57.38,10400.0,40.6933,40.7003,40.6649,40.672,10400.0
2010-02-24 14:55:00,57.36,57.4,57.34,57.34,9200.0,40.6578,40.6862,40.6436,40.6436,9200.0
2010-02-24 15:00:00,57.35,57.4,57.34,57.4,11200.0,40.6507,40.6862,40.6436,40.6862,11200.0
2010-02-24 15:05:00,57.39,57.42,57.39,57.4,11700.0,40.6791,40.7003,40.6791,40.6862,11700.0
2010-02-24 15:10:00,57.4,57.45,57.39,57.45,186000.0,40.6862,40.7216,40.6791,40.7216,186000.0
2010-02-24 15:15:00,57.43,57.43,57.4,57.41,13300.0,40.7074,40.7074,40.6862,40.6933,13300.0
2010-02-24 15:20:00,57.41,57.44,57.4,57.42,14300.0,40.6933,40.7145,40.6862,40.7003,14300.0
2010-02-24 15:25:00,57.43,57.44,57.42,57.43,10100.0,40.7074,40.7145,40.7003,40.7074,10100.0
2010-02-24 15:30:00,57.44,57.44,57.39,57.44,57200.0,40.7145,40.7145,40.6791,40.7145,57200.0
2010-02-24 15:35:00,57.45,57.51,57.45,57.48,36800.0,40.7216,40.7641,40.7216,40.7429,36800.0
2010-02-24 15:40:00,57.48,57.53,57.48,57.5,59400.0,40.7429,40.7783,40.7429,40.757,59400.0
2010-02-24 15:45:00,57.49,57.55,57.47,57.47,39700.0,40.75,40.7925,40.7358,40.7358,39700.0
2010-02-24 15:50:00,57.48,57.54,57.48,57.54,30700.0,40.7429,40.7854,40.7429,40.7854,30700.0
2010-02-24 15:55:00,57.55,57.57,57.52,57.54,41600.0,40.7925,40.8067,40.7712,40.7854,41600.0
2010-02-25 09:30:00,56.71,56.71,56.58,56.7,82300.0,40.1971,40.1971,40.1049,40.19,82300.0
2010-02-25 09:35:00,56.68,56.72,56.64,56.71,18400.0,40.1758,40.2042,40.1475,40.1971,18400.0
2010-02-25 09:40:00,56.69,56.74,56.63,56.63,28200.0,40.1829,40.2183,40.1404,40.1404,28200.0
2010-02-25 09:45:00,56.63,56.64,56.52,56.64,40000.0,40.1404,40.1475,40.0624,40.1475,40000.0
2010-02-25 09:50:00,56.65,56.71,56.63,56.71,17600.0,40.1546,40.1971,40.1404,40.1971,17600.0
2010-02-25 09:55:00,56.71,56.76,56.68,56.73,14100.0,40.1971,40.2325,40.1758,40.2113,14100.0
2010-02-25 10:00:00,56.71,56.71,56.63,56.71,12700.0,40.1971,40.1971,40.1404,40.1971,12700.0
2010-02-25 10:05:00,56.7,56.76,56.62,56.68,17900.0,40.19,40.2325,40.1333,40.1758,17900.0
2010-02-25 10:10:00,56.67,56.73,56.63,56.66,10700.0,40.1687,40.2113,40.1404,40.1616,10700.0
2010-02-25 10:15:00,56.66,56.74,56.64,56.72,25900.0,40.1616,40.2183,40.1475,40.2042,25900.0
2010-02-25 10:20:00,56.72,56.79,56.72,56.77,37800.0,40.2042,40.2538,40.2042,40.2396,37800.0
2010-02-25 10:25:00,56.76,56.81,56.71,56.81,16500.0,40.2325,40.268,40.1971,40.268,16500.0
2010-02-25 10:30:00,56.82,56.84,56.77,56.84,27700.0,40.2751,40.2892,40.2396,40.2892,27700.0
2010-02-25 10:35:00,56.83,56.83,56.76,56.76,25700.0,40.2821,40.2821,40.2325,40.2325,25700.0
2010-02-25 10:40:00,56.76,56.82,56.73,56.79,12600.0,40.2325,40.2751,40.2113,40.2538,12600.0
2010-02-25 10:45:00,56.79,56.85,56.76,56.81,17900.0,40.2538,40.2963,40.2325,40.268,17900.0
2010-02-25 10:50:00,56.81,56.86,56.81,56.85,11300.0,40.268,40.3034,40.268,40.2963,11300.0
2010-02-25 10:55:00,56.84,56.86,56.77,56.77,35500.0,40.2892,40.3034,40.2396,40.2396,35500.0
2010-02-25 11:00:00,56.77,56.79,56.73,56.73,16100.0,40.2396,40.2538,40.2113,40.2113,16100.0
2010-02-25 11:05:00,56.72,56.77,56.72,56.76,1700.0,40.2042,40.2396,40.2042,40.2325,1700.0
2010-02-25 11:10:00,56.77,56.81,56.76,56.76,5800.0,40.2396,40.268,40.2325,40.2325,5800.0
2010-02-25 11:15:00,56.76,56.76,56.7,56.71,24900.0,40.2325,40.2325,40.19,40.1971,24900.0
2010-02-25 11:20:00,56.71,56.73,56.66,56.67,23800.0,40.1971,40.2113,40.1616,40.1687,23800.0
2010-02-25 11:25:00,56.7,56.71,56.68,56.69,9500.0,40.19,40.1971,40.1758,40.1829,9500.0
2010-02-25 11:30:00,56.68,56.68,56.6,56.63,18100.0,40.1758,40.1758,40.1191,40.1404,18100.0
2010-02-25 11:35:00,56.65,56.65,56.59,56.6,14700.0,40.1546,40.1546,40.112,40.1191,14700.0
2010-02-25 11:40:00,56.59,56.69,56.59,56.67,8800.0,40.112,40.1829,40.112,40.1687,8800.0
2010-02-25 11:45:00,56.67,56.68,56.63,56.66,4400.0,40.1687,40.1758,40.1404,40.1616,4400.0
2010-02-25 11:50:00,56.65,56.66,56.6,56.6,12800.0,40.1546,40.1616,40.1191,40.1191,12800.0
2010-02-25 11:55:00,56.59,56.65,56.58,56.64,20800.0,40.112,40.1546,40.1049,40.1475,20800.0
2010-02-25 12:00:00,56.64,56.68,56.6,56.66,12300.0,40.1475,40.1758,40.1191,40.1616,12300.0
2010-02-25 12:05:00,56.66,56.73,56.66,56.73,9800.0,40.1616,40.2113,40.1616,40.2113,9800.0
2010-02-25 12:10:00,56.73,56.75,56.72,56.74,11700.0,40.2113,40.2254,40.2042,40.2183,11700.0
2010-02-25 12:15:00,56.74,56.78,56.74,56.75,3600.0,40.2183,40.2467,40.2183,40.2254,3600.0
2010-02-25 12:20:00,56.75,56.77,56.74,56.76,3500.0,40.2254,40.2396,40.2183,40.2325,3500.0
2010-02-25 12:25:00,56.75,56.75,56.69,56.73,7000.0,40.2254,40.2254,40.1829,40.2113,7000.0
2010-02-25 12:30:00,56.73,56.8,56.73,56.8,11900.0,40.2113,40.2609,40.2113,40.2609,11900.0
2010-02-25 12:35:00,56.81,56.83,56.79,56.82,20200.0,40.268,40.2821,40.2538,40.2751,20200.0
2010-02-25 12:40:00,56.81,56.86,56.8,56.82,30500.0,40.268,40.3034,40.2609,40.2751,30500.0
2010-02-25 12:45:00,56.82,56.82,56.78,56.81,10400.0,40.2751,40.2751,40.2467,40.268,10400.0
2010-02-25 12:50:00,56.81,56.86,56.8,56.82,18500.0,40.268,40.3034,40.2609,40.2751,18500.0
2010-02-25 12:55:00,56.82,56.84,56.78,56.79,9800.0,40.2751,40.2892,40.2467,40.2538,9800.0
2010-02-25 13:00:00,56.79,56.82,56.79,56.79,10700.0,40.2538,40.2751,40.2538,40.2538,10700.0
2010-02-25 13:05:00,56.77,56.78,56.75,56.75,6700.0,40.2396,40.2467,40.2254,40.2254,6700.0
2010-02-25 13:10:00,56.75,56.78,56.74,56.77,8800.0,40.2254,40.2467,40.2183,40.2396,8800.0
2010-02-25 13:15:00,56.77,56.77,56.73,56.75,6000.0,40.2396,40.2396,40.2113,40.2254,6000.0
2010-02-25 13:20:00,56.8,56.83,56.79,56.79,88900.0,40.2609,40.2821,40.2538,40.2538,88900.0
2010-02-25 13:25:00,56.79,56.81,56.76,56.77,105300.0,40.2538,40.268,40.2325,40.2396,105300.0
2010-02-25 13:30:00,56.76,56.79,56.76,56.77,19500.0,40.2325,40.2538,40.2325,40.2396,19500.0
2010-02-25 13:35:00,56.78,56.82,56.78,56.82,13500.0,40.2467,40.2751,40.2467,40.2751,13500.0
2010-02-25 13:40:00,56.82,56.85,56.8,56.83,16400.0,40.2751,40.2963,40.2609,40.2821,16400.0
2010-02-25 13:45:00,56.85,56.96,56.85,56.94,37300.0,40.2963,40.3743,40.2963,40.3601,37300.0
2010-02-25 13:50:00,56.94,57.0,56.94,56.99,17700.0,40.3601,40.4026,40.3601,40.3956,17700.0
2010-02-25 13:55:00,56.99,57.11,56.99,57.11,49900.0,40.3956,40.4806,40.3956,40.4806,49900.0
2010-02-25 14:00:00,57.13,57.22,57.13,57.17,117800.0,40.4948,40.5586,40.4948,40.5231,117800.0
2010-02-25 14:05:00,57.17,57.21,57.12,57.12,18400.0,40.5231,40.5515,40.4877,40.4877,18400.0
2010-02-25 14:10:00,57.11,57.14,57.1,57.12,23200.0,40.4806,40.5019,40.4735,40.4877,23200.0
2010-02-25 14:15:00,57.13,57.13,57.05,57.08,12800.0,40.4948,40.4948,40.4381,40.4593,12800.0
2010-02-25 14:20:00,57.11,57.19,57.11,57.15,21600.0,40.4806,40.5373,40.4806,40.509,21600.0
2010-02-25 14:25:00,57.15,57.19,57.1,57.11,61900.0,40.509,40.5373,40.4735,40.4806,61900.0
2010-02-25 14:30:00,57.12,57.2,57.1,57.2,27400.0,40.4877,40.5444,40.4735,40.5444,27400.0
2010-02-25 14:35:00,57.19,57.2,57.14,57.14,14400.0,40.5373,40.5444,40.5019,40.5019,14400.0
2010-02-25 14:40:00,57.13,57.18,57.11,57.16,15100.0,40.4948,40.5302,40.4806,40.5161,15100.0
2010-02-25 14:45:00,57.16,57.22,57.13,57.13,27600.0,40.5161,40.5586,40.4948,40.4948,27600.0
2010-02-25 14:50:00,57.14,57.18,57.12,57.18,16200.0,40.5019,40.5302,40.4877,40.5302,16200.0
2010-02-25 14:55:00,57.18,57.22,57.16,57.18,19200.0,40.5302,40.5586,40.5161,40.5302,19200.0
2010-02-25 15:00:00,57.2,57.21,57.15,57.18,16600.0,40.5444,40.5515,40.509,40.5302,16600.0
2010-02-25 15:05:00,57.18,57.39,57.18,57.35,49500.0,40.5302,40.6791,40.5302,40.6507,49500.0
2010-02-25 15:10:00,57.36,57.36,57.27,57.29,25700.0,40.6578,40.6578,40.594,40.6082,25700.0
2010-02-25 15:15:00,57.29,57.29,57.21,57.21,12800.0,40.6082,40.6082,40.5515,40.5515,12800.0
2010-02-25 15:20:00,57.21,57.27,57.18,57.24,41400.0,40.5515,40.594,40.5302,40.5728,41400.0
2010-02-25 15:25:00,57.25,57.34,57.24,57.34,38500.0,40.5798,40.6436,40.5728,40.6436,38500.0
2010-02-25 15:30:00,57.34,57.41,57.29,57.39,26600.0,40.6436,40.6933,40.6082,40.6791,26600.0
2010-02-25 15:35:00,57.38,57.41,57.32,57.34,39200.0,40.672,40.6933,40.6295,40.6436,39200.0
2010-02-25 15:40:00,57.34,57.47,57.33,57.41,63500.0,40.6436,40.7358,40.6365,40.6933,63500.0
2010-02-25 15:45:00,57.43,57.48,57.4,57.41,90900.0,40.7074,40.7429,40.6862,40.6933,90900.0
2010-02-25 15:50:00,57.41,57.41,57.31,57.4,128700.0,40.6933,40.6933,40.6224,40.6862,128700.0
2010-02-25 15:55:00,57.4,57.49,57.39,57.46,156900.0,40.6862,40.75,40.6791,40.7287,156900.0
2010-02-26 09:30:00,57.48,57.56,57.43,57.48,48100.0,40.7429,40.7996,40.7074,40.7429,48100.0
2010-02-26 09:35:00,57.5,57.55,57.42,57.43,22800.0,40.757,40.7925,40.7003,40.7074,22800.0
2010-02-26 09:40:00,57.43,57.54,57.33,57.5,56900.0,40.7074,40.7854,40.6365,40.757,56900.0
2010-02-26 09:45:00,57.48,57.54,57.46,57.51,33700.0,40.7429,40.7854,40.7287,40.7641,33700.0
2010-02-26 09:50:00,57.48,57.49,57.45,57.47,11000.0,40.7429,40.75,40.7216,40.7358,11000.0
2010-02-26 09:55:00,57.45,57.55,57.43,57.43,27400.0,40.7216,40.7925,40.7074,40.7074,27400.0
2010-02-26 10:00:00,57.39,57.5,57.24,57.27,54400.0,40.6791,40.757,40.5728,40.594,54400.0
2010-02-26 10:05:00,57.28,57.31,57.16,57.28,31500.0,40.6011,40.6224,40.5161,40.6011,31500.0
2010-02-26 10:10:00,57.28,57.39,57.26,57.35,34300.0,40.6011,40.6791,40.5869,40.6507,34300.0
2010-02-26 10:15:00,57.36,57.46,57.36,57.45,22300.0,40.6578,40.7287,40.6578,40.7216,22300.0
2010-02-26 10:20:00,57.43,57.5,57.42,57.47,168700.0,40.7074,40.757,40.7003,40.7358,168700.0
2010-02-26 10:25:00,57.48,57.52,57.45,57.51,21100.0,40.7429,40.7712,40.7216,40.7641,21100.0
2010-02-26 10:30:00,57.53,57.59,57.49,57.49,28400.0,40.7783,40.8208,40.75,40.75,28400.0
2010-02-26 10:35:00,57.49,57.68,57.48,57.65,42600.0,40.75,40.8846,40.7429,40.8634,42600.0
2010-02-26 10:40:00,57.64,57.65,57.6,57.63,12100.0,40.8563,40.8634,40.8279,40.8492,12100.0
2010-02-26 10:45:00,57.64,57.65,57.53,57.54,10400.0,40.8563,40.8634,40.7783,40.7854,10400.0
2010-02-26 10:50:00,57.54,57.57,57.51,57.51,8900.0,40.7854,40.8067,40.7641,40.7641,8900.0
2010-02-26 10:55:00,57.5,57.55,57.47,57.55,27400.0,40.757,40.7925,40.7358,40.7925,27400.0
2010-02-26 11:00:00,57.52,57.56,57.49,57.51,27600.0,40.7712,40.7996,40.75,40.7641,27600.0
2010-02-26 11:05:00,57.52,57.56,57.51,57.56,29500.0,40.7712,40.7996,40.7641,40.7996,29500.0
2010-02-26 11:10:00,57.56,57.6,57.56,57.59,6800.0,40.7996,40.8279,40.7996,40.8208,6800.0
2010-02-26 11:15:00,57.57,57.64,57.56,57.6,13800.0,40.8067,40.8563,40.7996,40.8279,13800.0
2010-02-26 11:20:00,57.6,57.6,57.56,57.56,7900.0,40.8279,40.8279,40.7996,40.7996,7900.0
2010-02-26 11:25:00,57.56,57.61,57.55,57.56,7800.0,40.7996,40.835,40.7925,40.7996,7800.0
2010-02-26 11:30:00,57.55,57.61,57.53,57.6,10300.0,40.7925,40.835,40.7783,40.8279,10300.0
2010-02-26 11:35:00,57.61,57.65,57.6,57.63,15200.0,40.835,40.8634,40.8279,40.8492,15200.0
2010-02-26 11:40:00,57.64,57.64,57.6,57.6,9800.0,40.8563,40.8563,40.8279,40.8279,9800.0
2010-02-26 11:45:00,57.61,57.61,57.55,57.55,10000.0,40.835,40.835,40.7925,40.7925,10000.0
2010-02-26 11:50:00,57.56,57.57,57.52,57.53,14500.0,40.7996,40.8067,40.7712,40.7783,14500.0
2010-02-26 11:55:00,57.52,57.54,57.51,57.54,4700.0,40.7712,40.7854,40.7641,40.7854,4700.0
2010-02-26 12:00:00,57.54,57.54,57.47,57.5,12700.0,40.7854,40.7854,40.7358,40.757,12700.0
2010-02-26 12:05:00,57.51,57.53,57.47,57.47,9100.0,40.7641,40.7783,40.7358,40.7358,9100.0
2010-02-26 12:10:00,57.47,57.5,57.43,57.5,16000.0,40.7358,40.757,40.7074,40.757,16000.0
2010-02-26 12:15:00,57.49,57.49,57.43,57.47,14500.0,40.75,40.75,40.7074,40.7358,14500.0
2010-02-26 12:20:00,57.46,57.47,57.43,57.45,4500.0,40.7287,40.7358,40.7074,40.7216,4500.0
2010-02-26 12:25:00,57.46,57.48,57.44,57.48,3300.0,40.7287,40.7429,40.7145,40.7429,3300.0
2010-02-26 12:30:00,57.48,57.48,57.47,57.47,8200.0,40.7429,40.7429,40.7358,40.7358,8200.0
2010-02-26 12:35:00,57.48,57.49,57.42,57.48,13100.0,40.7429,40.75,40.7003,40.7429,13100.0
2010-02-26 12:40:00,57.47,57.49,57.45,57.46,7800.0,40.7358,40.75,40.7216,40.7287,7800.0
2010-02-26 12:45:00,57.47,57.48,57.42,57.42,7000.0,40.7358,40.7429,40.7003,40.7003,7000.0
2010-02-26 12:50:00,57.41,57.41,57.35,57.4,6400.0,40.6933,40.6933,40.6507,40.6862,6400.0
2010-02-26 12:55:00,57.4,57.45,57.39,57.43,10200.0,40.6862,40.7216,40.6791,40.7074,10200.0
2010-02-26 13:00:00,57.44,57.47,57.42,57.43,7600.0,40.7145,40.7358,40.7003,40.7074,7600.0
2010-02-26 13:05:00,57.45,57.45,57.42,57.42,2000.0,40.7216,40.7216,40.7003,40.7003,2000.0
2010-02-26 13:10:00,57.42,57.43,57.42,57.42,3600.0,40.7003,40.7074,40.7003,40.7003,3600.0
2010-02-26 13:15:00,57.44,57.45,57.43,57.43,1200.0,40.7145,40.7216,40.7074,40.7074,1200.0
2010-02-26 13:20:00,57.44,57.49,57.44,57.48,3400.0,40.7145,40.75,40.7145,40.7429,3400.0
2010-02-26 13:25:00,57.48,57.54,57.48,57.54,7500.0,40.7429,40.7854,40.7429,40.7854,7500.0
2010-02-26 13:30:00,57.54,57.58,57.49,57.57,22000.0,40.7854,40.8138,40.75,40.8067,22000.0
2010-02-26 13:35:00,57.56,57.56,57.53,57.54,13200.0,40.7996,40.7996,40.7783,40.7854,13200.0
2010-02-26 13:40:00,57.53,57.57,57.53,57.57,1400.0,40.7783,40.8067,40.7783,40.8067,1400.0
2010-02-26 13:45:00,57.57,57.59,57.57,57.58,5500.0,40.8067,40.8208,40.8067,40.8138,5500.0
2010-02-26 13:50:00,57.59,57.63,57.58,57.63,9900.0,40.8208,40.8492,40.8138,40.8492,9900.0
2010-02-26 13:55:00,57.62,57.65,57.62,57.63,14000.0,40.8421,40.8634,40.8421,40.8492,14000.0
2010-02-26 14:00:00,57.62,57.64,57.61,57.61,3100.0,40.8421,40.8563,40.835,40.835,3100.0
2010-02-26 14:05:00,57.6,57.6,57.57,57.6,6300.0,40.8279,40.8279,40.8067,40.8279,6300.0
2010-02-26 14:10:00,57.6,57.61,57.59,57.61,4100.0,40.8279,40.835,40.8208,40.835,4100.0
2010-02-26 14:15:00,57.62,57.63,57.56,57.58,12300.0,40.8421,40.8492,40.7996,40.8138,12300.0
2010-02-26 14:20:00,57.56,57.59,57.55,57.59,7900.0,40.7996,40.8208,40.7925,40.8208,7900.0
2010-02-26 14:25:00,57.59,57.64,57.58,57.62,6900.0,40.8208,40.8563,40.8138,40.8421,6900.0
2010-02-26 14:30:00,57.61,57.63,57.6,57.61,12300.0,40.835,40.8492,40.8279,40.835,12300.0
2010-02-26 14:35:00,57.61,57.62,57.58,57.58,6400.0,40.835,40.8421,40.8138,40.8138,6400.0
2010-02-26 14:40:00,57.6,57.61,57.59,57.59,6000.0,40.8279,40.835,40.8208,40.8208,6000.0
2010-02-26 14:45:00,57.6,57.63,57.6,57.63,15700.0,40.8279,40.8492,40.8279,40.8492,15700.0
2010-02-26 14:50:00,57.64,57.64,57.6,57.61,11000.0,40.8563,40.8563,40.8279,40.835,11000.0
2010-02-26 14:55:00,57.62,57.68,57.62,57.68,8800.0,40.8421,40.8846,40.8421,40.8846,8800.0
2010-02-26 15:00:00,57.66,57.66,57.63,57.65,11200.0,40.8705,40.8705,40.8492,40.8634,11200.0
2010-02-26 15:05:00,57.64,57.64,57.61,57.62,11800.0,40.8563,40.8563,40.835,40.8421,11800.0
2010-02-26 15:10:00,57.62,57.69,57.62,57.67,21000.0,40.8421,40.8917,40.8421,40.8775,21000.0
2010-02-26 15:15:00,57.68,57.7,57.67,57.67,13700.0,40.8846,40.8988,40.8775,40.8775,13700.0
2010-02-26 15:20:00,57.68,57.71,57.68,57.71,9700.0,40.8846,40.9059,40.8846,40.9059,9700.0
2010-02-26 15:25:00,57.72,57.75,57.7,57.71,13200.0,40.913,40.9343,40.8988,40.9059,13200.0
2010-02-26 15:30:00,57.7,57.7,57.63,57.66,27000.0,40.8988,40.8988,40.8492,40.8705,27000.0
2010-02-26 15:35:00,57.66,57.7,57.65,57.69,30100.0,40.8705,40.8988,40.8634,40.8917,30100.0
2010-02-26 15:40:00,57.67,57.68,57.65,57.68,27300.0,40.8775,40.8846,40.8634,40.8846,27300.0
2010-02-26 15:45:00,57.67,57.67,57.63,57.63,68400.0,40.8775,40.8775,40.8492,40.8492,68400.0
2010-02-26 15:50:00,57.63,57.74,57.63,57.73,41100.0,40.8492,40.9272,40.8492,40.9201,41100.0
2010-02-26 15:55:00,57.72,57.72,57.57,57.57,155900.0,40.913,40.913,40.8067,40.8067,155900.0
2010-03-01 09:30:00,57.75,57.97,57.75,57.94,38900.0,40.9343,41.0902,40.9343,41.0689,38900.0
2010-03-01 09:35:00,57.98,57.99,57.93,57.95,8700.0,41.0973,41.1044,41.0618,41.076,8700.0
2010-03-01 09:40:00,57.98,58.03,57.98,58.0,19400.0,41.0973,41.1327,41.0973,41.1115,19400.0
2010-03-01 09:45:00,58.01,58.04,57.96,57.97,5700.0,41.1185,41.1398,41.0831,41.0902,5700.0
2010-03-01 09:50:00,57.97,57.99,57.96,57.96,6400.0,41.0902,41.1044,41.0831,41.0831,6400.0
2010-03-01 09:55:00,57.95,57.95,57.88,57.89,9000.0,41.076,41.076,41.0264,41.0335,9000.0
2010-03-01 10:00:00,57.88,57.99,57.83,57.99,36400.0,41.0264,41.1044,40.991,41.1044,36400.0
2010-03-01 10:05:00,57.99,58.08,57.99,58.06,11000.0,41.1044,41.1682,41.1044,41.154,11000.0
2010-03-01 10:10:00,58.08,58.14,58.07,58.09,12700.0,41.1682,41.2107,41.1611,41.1753,12700.0
2010-03-01 10:15:00,58.08,58.1,58.05,58.05,3600.0,41.1682,41.1823,41.1469,41.1469,3600.0
2010-03-01 10:20:00,58.07,58.08,58.0,58.0,15100.0,41.1611,41.1682,41.1115,41.1115,15100.0
2010-03-01 10:25:00,58.0,58.01,57.95,57.95,17800.0,41.1115,41.1185,41.076,41.076,17800.0
2010-03-01 10:30:00,57.96,57.96,57.86,57.91,41400.0,41.0831,41.0831,41.0122,41.0477,41400.0
2010-03-01 10:35:00,57.93,57.93,57.87,57.91,2400.0,41.0618,41.0618,41.0193,41.0477,2400.0
2010-03-01 10:40:00,57.92,57.96,57.92,57.95,4700.0,41.0548,41.0831,41.0548,41.076,4700.0
2010-03-01 10:45:00,57.95,57.98,57.93,57.98,18500.0,41.076,41.0973,41.0618,41.0973,18500.0
2010-03-01 10:50:00,57.97,58.02,57.97,58.02,12900.0,41.0902,41.1256,41.0902,41.1256,12900.0
2010-03-01 10:55:00,58.01,58.04,57.99,57.99,7700.0,41.1185,41.1398,41.1044,41.1044,7700.0
2010-03-01 11:00:00,57.99,58.01,57.99,58.01,38700.0,41.1044,41.1185,41.1044,41.1185,38700.0
2010-03-01 11:05:00,58.0,58.12,58.0,58.12,17400.0,41.1115,41.1965,41.1115,41.1965,17400.0
2010-03-01 11:10:00,58.13,58.15,58.09,58.09,19600.0,41.2036,41.2178,41.1753,41.1753,19600.0
2010-03-01 11:15:00,58.08,58.13,58.08,58.09,15800.0,41.1682,41.2036,41.1682,41.1753,15800.0
2010-03-01 11:20:00,58.09,58.1,58.05,58.07,14400.0,41.1753,41.1823,41.1469,41.1611,14400.0
2010-03-01 11:25:00,58.05,58.09,58.05,58.09,8000.0,41.1469,41.1753,41.1469,41.1753,8000.0
2010-03-01 11:30:00,58.1,58.13,58.08,58.12,48500.0,41.1823,41.2036,41.1682,41.1965,48500.0
2010-03-01 11:35:00,58.13,58.15,58.1,58.11,20500.0,41.2036,41.2178,41.1823,41.1894,20500.0
2010-03-01 11:40:00,58.1,58.12,58.05,58.07,15600.0,41.1823,41.1965,41.1469,41.1611,15600.0
2010-03-01 11:45:00,58.07,58.09,58.07,58.07,18800.0,41.1611,41.1753,41.1611,41.1611,18800.0
2010-03-01 11:50:00,58.08,58.11,58.07,58.11,4500.0,41.1682,41.1894,41.1611,41.1894,4500.0
2010-03-01 11:55:00,58.1,58.13,58.08,58.13,7100.0,41.1823,41.2036,41.1682,41.2036,7100.0
2010-03-01 12:00:00,58.14,58.17,58.13,58.16,8600.0,41.2107,41.232,41.2036,41.2249,8600.0
2010-03-01 12:05:00,58.17,58.2,58.15,58.18,9000.0,41.232,41.2532,41.2178,41.239,9000.0
2010-03-01 12:10:00,58.18,58.18,58.15,58.16,3100.0,41.239,41.239,41.2178,41.2249,3100.0
2010-03-01 12:15:00,58.17,58.18,58.15,58.18,22700.0,41.232,41.239,41.2178,41.239,22700.0
2010-03-01 12:20:00,58.17,58.18,58.15,58.15,6700.0,41.232,41.239,41.2178,41.2178,6700.0
2010-03-01 12:25:00,58.15,58.17,58.14,58.14,5100.0,41.2178,41.232,41.2107,41.2107,5100.0
2010-03-01 12:30:00,58.14,58.14,58.12,58.12,3400.0,41.2107,41.2107,41.1965,41.1965,3400.0
2010-03-01 12:35:00,58.15,58.15,58.13,58.13,2600.0,41.2178,41.2178,41.2036,41.2036,2600.0
2010-03-01 12:40:00,58.14,58.15,58.14,58.15,1100.0,41.2107,41.2178,41.2107,41.2178,1100.0
2010-03-01 12:45:00,58.15,58.17,58.14,58.15,10200.0,41.2178,41.232,41.2107,41.2178,10200.0
2010-03-01 12:50:00,58.16,58.16,58.1,58.12,17900.0,41.2249,41.2249,41.1823,41.1965,17900.0
2010-03-01 12:55:00,58.11,58.11,58.07,58.08,13400.0,41.1894,41.1894,41.1611,41.1682,13400.0
2010-03-01 13:00:00,58.09,58.09,58.03,58.03,13100.0,41.1753,41.1753,41.1327,41.1327,13100.0
2010-03-01 13:05:00,58.03,58.06,58.03,58.05,1000.0,41.1327,41.154,41.1327,41.1469,1000.0
2010-03-01 13:10:00,58.06,58.1,58.05,58.09,21200.0,41.154,41.1823,41.1469,41.1753,21200.0
2010-03-01 13:15:00,58.09,58.09,58.07,58.07,3300.0,41.1753,41.1753,41.1611,41.1611,3300.0
2010-03-01 13:20:00,58.08,58.09,58.05,58.05,12800.0,41.1682,41.1753,41.1469,41.1469,12800.0
2010-03-01 13:25:00,58.05,58.06,58.04,58.05,8900.0,41.1469,41.154,41.1398,41.1469,8900.0
2010-03-01 13:30:00,58.08,58.09,58.07,58.09,2900.0,41.1682,41.1753,41.1611,41.1753,2900.0
2010-03-01 13:35:00,58.1,58.1,58.08,58.1,13400.0,41.1823,41.1823,41.1682,41.1823,13400.0
2010-03-01 13:40:00,58.1,58.13,58.1,58.13,4500.0,41.1823,41.2036,41.1823,41.2036,4500.0
2010-03-01 13:45:00,58.12,58.15,58.11,58.15,11500.0,41.1965,41.2178,41.1894,41.2178,11500.0
2010-03-01 13:50:00,58.15,58.15,58.13,58.13,9000.0,41.2178,41.2178,41.2036,41.2036,9000.0
2010-03-01 13:55:00,58.14,58.15,58.13,58.14,8700.0,41.2107,41.2178,41.2036,41.2107,8700.0
2010-03-01 14:00:00,58.14,58.15,58.12,58.12,7900.0,41.2107,41.2178,41.1965,41.1965,7900.0
2010-03-01 14:05:00,58.12,58.12,58.1,58.12,8500.0,41.1965,41.1965,41.1823,41.1965,8500.0
2010-03-01 14:10:00,58.11,58.14,58.1,58.13,10000.0,41.1894,41.2107,41.1823,41.2036,10000.0
2010-03-01 14:15:00,58.14,58.19,58.14,58.14,29000.0,41.2107,41.2461,41.2107,41.2107,29000.0
2010-03-01 14:20:00,58.14,58.14,58.11,58.11,12400.0,41.2107,41.2107,41.1894,41.1894,12400.0
2010-03-01 14:25:00,58.11,58.14,58.11,58.14,16200.0,41.1894,41.2107,41.1894,41.2107,16200.0
2010-03-01 14:30:00,58.13,58.13,58.11,58.13,4400.0,41.2036,41.2036,41.1894,41.2036,4400.0
2010-03-01 14:35:00,58.11,58.12,58.1,58.1,10100.0,41.1894,41.1965,41.1823,41.1823,10100.0
2010-03-01 14:40:00,58.1,58.12,58.08,58.11,19400.0,41.1823,41.1965,41.1682,41.1894,19400.0
2010-03-01 14:45:00,58.1,58.11,58.06,58.06,6500.0,41.1823,41.1894,41.154,41.154,6500.0
2010-03-01 14:50:00,58.06,58.06,58.04,58.04,11800.0,41.154,41.154,41.1398,41.1398,11800.0
2010-03-01 14:55:00,58.07,58.09,58.05,58.08,44600.0,41.1611,41.1753,41.1469,41.1682,44600.0
2010-03-01 15:00:00,58.08,58.12,58.05,58.06,120400.0,41.1682,41.1965,41.1469,41.154,120400.0
2010-03-01 15:05:00,58.05,58.05,58.01,58.03,13600.0,41.1469,41.1469,41.1185,41.1327,13600.0
2010-03-01 15:10:00,58.03,58.05,58.01,58.02,7600.0,41.1327,41.1469,41.1185,41.1256,7600.0
2010-03-01 15:15:00,58.02,58.08,58.02,58.06,21400.0,41.1256,41.1682,41.1256,41.154,21400.0
2010-03-01 15:20:00,58.07,58.1,58.06,58.09,14400.0,41.1611,41.1823,41.154,41.1753,14400.0
2010-03-01 15:25:00,58.11,58.12,58.07,58.08,10900.0,41.1894,41.1965,41.1611,41.1682,10900.0
2010-03-01 15:30:00,58.08,58.12,58.08,58.09,14500.0,41.1682,41.1965,41.1682,41.1753,14500.0
2010-03-01 15:35:00,58.09,58.1,58.08,58.09,24200.0,41.1753,41.1823,41.1682,41.1753,24200.0
2010-03-01 15:40:00,58.1,58.1,58.05,58.08,19900.0,41.1823,41.1823,41.1469,41.1682,19900.0
2010-03-01 15:45:00,58.09,58.09,58.06,58.06,12400.0,41.1753,41.1753,41.154,41.154,12400.0
2010-03-01 15:50:00,58.07,58.14,58.07,58.13,11900.0,41.1611,41.2107,41.1611,41.2036,11900.0
2010-03-01 15:55:00,58.13,58.16,58.11,58.11,27800.0,41.2036,41.2249,41.1894,41.1894,27800.0
2010-03-02 09:30:00,58.41,58.46,58.36,58.46,58000.0,41.4021,41.4375,41.3666,41.4375,58000.0
2010-03-02 09:35:00,58.47,58.47,58.39,58.39,131300.0,41.4446,41.4446,41.3879,41.3879,131300.0
2010-03-02 09:40:00,58.41,58.45,58.39,58.44,7500.0,41.4021,41.4304,41.3879,41.4233,7500.0
2010-03-02 09:45:00,58.43,58.45,58.37,58.38,11700.0,41.4162,41.4304,41.3737,41.3808,11700.0
2010-03-02 09:50:00,58.39,58.4,58.31,58.36,14900.0,41.3879,41.395,41.3312,41.3666,14900.0
2010-03-02 09:55:00,58.36,58.46,58.36,58.4,14500.0,41.3666,41.4375,41.3666,41.395,14500.0
2010-03-02 10:00:00,58.4,58.47,58.4,58.42,31500.0,41.395,41.4446,41.395,41.4092,31500.0
2010-03-02 10:05:00,58.42,58.43,58.39,58.4,4700.0,41.4092,41.4162,41.3879,41.395,4700.0
2010-03-02 10:10:00,58.4,58.41,58.31,58.31,16200.0,41.395,41.4021,41.3312,41.3312,16200.0
2010-03-02 10:15:00,58.3,58.36,58.27,58.34,36700.0,41.3241,41.3666,41.3028,41.3525,36700.0
2010-03-02 10:20:00,58.34,58.39,58.33,58.38,14400.0,41.3525,41.3879,41.3454,41.3808,14400.0
2010-03-02 10:25:00,58.37,58.37,58.34,58.35,9300.0,41.3737,41.3737,41.3525,41.3595,9300.0
2010-03-02 10:30:00,58.37,58.39,58.36,58.38,11700.0,41.3737,41.3879,41.3666,41.3808,11700.0
2010-03-02 10:35:00,58.39,58.46,58.39,58.45,20300.0,41.3879,41.4375,41.3879,41.4304,20300.0
2010-03-02 10:40:00,58.46,58.49,58.46,58.47,9700.0,41.4375,41.4588,41.4375,41.4446,9700.0
2010-03-02 10:45:00,58.47,58.5,58.46,58.49,19200.0,41.4446,41.4659,41.4375,41.4588,19200.0
2010-03-02 10:50:00,58.48,58.5,58.47,58.5,8700.0,41.4517,41.4659,41.4446,41.4659,8700.0
2010-03-02 10:55:00,58.49,58.52,58.47,58.47,5500.0,41.4588,41.48,41.4446,41.4446,5500.0
2010-03-02 11:00:00,58.48,58.49,58.46,58.48,4400.0,41.4517,41.4588,41.4375,41.4517,4400.0
2010-03-02 11:05:00,58.48,58.52,58.46,58.51,9700.0,41.4517,41.48,41.4375,41.473,9700.0
2010-03-02 11:10:00,58.51,58.58,58.5,58.54,34900.0,41.473,41.5226,41.4659,41.4942,34900.0
2010-03-02 11:15:00,58.54,58.56,58.52,58.52,16100.0,41.4942,41.5084,41.48,41.48,16100.0
2010-03-02 11:20:00,58.52,58.53,58.49,58.53,13200.0,41.48,41.4871,41.4588,41.4871,13200.0
2010-03-02 11:25:00,58.52,58.57,58.52,58.57,7300.0,41.48,41.5155,41.48,41.5155,7300.0
2010-03-02 11:30:00,58.56,58.57,58.52,58.54,26000.0,41.5084,41.5155,41.48,41.4942,26000.0
2010-03-02 11:35:00,58.55,58.6,58.55,58.59,12800.0,41.5013,41.5367,41.5013,41.5297,12800.0
2010-03-02 11:40:00,58.59,58.6,58.55,58.56,7800.0,41.5297,41.5367,41.5013,41.5084,7800.0
2010-03-02 11:45:00,58.56,58.56,58.54,58.54,5600.0,41.5084,41.5084,41.4942,41.4942,5600.0
2010-03-02 11:50:00,58.53,58.59,58.53,58.57,14100.0,41.4871,41.5297,41.4871,41.5155,14100.0
2010-03-02 11:55:00,58.56,58.57,58.54,58.55,3700.0,41.5084,41.5155,41.4942,41.5013,3700.0
2010-03-02 12:00:00,58.55,58.57,58.55,58.57,1900.0,41.5013,41.5155,41.5013,41.5155,1900.0
2010-03-02 12:05:00,58.55,58.58,58.55,58.57,4700.0,41.5013,41.5226,41.5013,41.5155,4700.0
2010-03-02 12:10:00,58.56,58.58,58.51,58.52,11500.0,41.5084,41.5226,41.473,41.48,11500.0
2010-03-02 12:15:00,58.51,58.51,58.47,58.51,13400.0,41.473,41.473,41.4446,41.473,13400.0
2010-03-02 12:20:00,58.49,58.5,58.47,58.49,2400.0,41.4588,41.4659,41.4446,41.4588,2400.0
2010-03-02 12:25:00,58.46,58.5,58.46,58.49,13900.0,41.4375,41.4659,41.4375,41.4588,13900.0
2010-03-02 12:30:00,58.49,58.49,58.45,58.45,5500.0,41.4588,41.4588,41.4304,41.4304,5500.0
2010-03-02 12:35:00,58.44,58.46,58.44,58.45,27500.0,41.4233,41.4375,41.4233,41.4304,27500.0
2010-03-02 12:40:00,58.46,58.47,58.43,58.46,67900.0,41.4375,41.4446,41.4162,41.4375,67900.0
2010-03-02 12:45:00,58.47,58.48,58.47,58.48,3000.0,41.4446,41.4517,41.4446,41.4517,3000.0
2010-03-02 12:50:00,58.47,58.5,58.46,58.46,11400.0,41.4446,41.4659,41.4375,41.4375,11400.0
2010-03-02 12:55:00,58.46,58.5,58.46,58.5,5200.0,41.4375,41.4659,41.4375,41.4659,5200.0
2010-03-02 13:00:00,58.5,58.53,58.5,58.51,29300.0,41.4659,41.4871,41.4659,41.473,29300.0
2010-03-02 13:05:00,58.5,58.51,58.49,58.5,2100.0,41.4659,41.473,41.4588,41.4659,2100.0
2010-03-02 13:10:00,58.5,58.52,58.5,58.51,2300.0,41.4659,41.48,41.4659,41.473,2300.0
2010-03-02 13:15:00,58.52,58.54,58.52,58.53,3600.0,41.48,41.4942,41.48,41.4871,3600.0
2010-03-02 13:20:00,58.52,58.52,58.5,58.5,3300.0,41.48,41.48,41.4659,41.4659,3300.0
2010-03-02 13:25:00,58.51,58.52,58.5,58.52,1500.0,41.473,41.48,41.4659,41.48,1500.0
2010-03-02 13:30:00,58.52,58.52,58.51,58.51,13200.0,41.48,41.48,41.473,41.473,13200.0
2010-03-02 13:35:00,58.51,58.52,58.5,58.5,3700.0,41.473,41.48,41.4659,41.4659,3700.0
2010-03-02 13:40:00,58.51,58.54,58.5,58.52,4700.0,41.473,41.4942,41.4659,41.48,4700.0
2010-03-02 13:45:00,58.52,58.54,58.51,58.52,10800.0,41.48,41.4942,41.473,41.48,10800.0
2010-03-02 13:50:00,58.53,58.56,58.51,58.56,8300.0,41.4871,41.5084,41.473,41.5084,8300.0
2010-03-02 13:55:00,58.55,58.62,58.54,58.59,42400.0,41.5013,41.5509,41.4942,41.5297,42400.0
2010-03-02 14:00:00,58.6,58.62,58.58,58.59,17700.0,41.5367,41.5509,41.5226,41.5297,17700.0
2010-03-02 14:05:00,58.58,58.58,58.55,58.55,6500.0,41.5226,41.5226,41.5013,41.5013,6500.0
2010-03-02 14:10:00,58.55,58.56,58.5,58.5,6900.0,41.5013,41.5084,41.4659,41.4659,6900.0
2010-03-02 14:15:00,58.5,58.51,58.48,58.51,20500.0,41.4659,41.473,41.4517,41.473,20500.0
2010-03-02 14:20:00,58.51,58.52,58.5,58.5,7800.0,41.473,41.48,41.4659,41.4659,7800.0
2010-03-02 14:25:00,58.49,58.5,58.43,58.43,28000.0,41.4588,41.4659,41.4162,41.4162,28000.0
2010-03-02 14:30:00,58.43,58.47,58.39,58.47,15200.0,41.4162,41.4446,41.3879,41.4446,15200.0
2010-03-02 14:35:00,58.47,58.52,58.46,58.52,11500.0,41.4446,41.48,41.4375,41.48,11500.0
2010-03-02 14:40:00,58.52,58.53,58.46,58.48,14200.0,41.48,41.4871,41.4375,41.4517,14200.0
2010-03-02 14:45:00,58.48,58.48,58.47,58.47,5000.0,41.4517,41.4517,41.4446,41.4446,5000.0
2010-03-02 14:50:00,58.46,58.46,58.38,58.38,18500.0,41.4375,41.4375,41.3808,41.3808,18500.0
2010-03-02 14:55:00,58.37,58.38,58.35,58.35,13900.0,41.3737,41.3808,41.3595,41.3595,13900.0
2010-03-02 15:00:00,58.36,58.42,58.36,58.4,25500.0,41.3666,41.4092,41.3666,41.395,25500.0
2010-03-02 15:05:00,58.38,58.45,58.37,58.44,24400.0,41.3808,41.4304,41.3737,41.4233,24400.0
2010-03-02 15:10:00,58.44,58.44,58.4,58.44,10400.0,41.4233,41.4233,41.395,41.4233,10400.0
2010-03-02 15:15:00,58.44,58.44,58.37,58.37,5900.0,41.4233,41.4233,41.3737,41.3737,5900.0
2010-03-02 15:20:00,58.38,58.4,58.36,58.37,129000.0,41.3808,41.395,41.3666,41.3737,129000.0
2010-03-02 15:25:00,58.36,58.36,58.3,58.3,21400.0,41.3666,41.3666,41.3241,41.3241,21400.0
2010-03-02 15:30:00,58.3,58.35,58.28,58.35,22800.0,41.3241,41.3595,41.3099,41.3595,22800.0
2010-03-02 15:35:00,58.36,58.36,58.3,58.3,14400.0,41.3666,41.3666,41.3241,41.3241,14400.0
2010-03-02 15:40:00,58.31,58.33,58.25,58.26,26600.0,41.3312,41.3454,41.2887,41.2958,26600.0
2010-03-02 15:45:00,58.26,58.33,58.26,58.32,39700.0,41.2958,41.3454,41.2958,41.3383,39700.0
2010-03-02 15:50:00,58.31,58.32,58.28,58.28,41700.0,41.3312,41.3383,41.3099,41.3099,41700.0
2010-03-02 15:55:00,58.28,58.36,58.28,58.36,36900.0,41.3099,41.3666,41.3099,41.3666,36900.0
2010-03-03 09:30:00,58.48,58.5,58.45,58.47,28600.0,41.4517,41.4659,41.4304,41.4446,28600.0
2010-03-03 09:35:00,58.48,58.51,58.43,58.48,17900.0,41.4517,41.473,41.4162,41.4517,17900.0
2010-03-03 09:40:00,58.47,58.49,58.44,58.49,6800.0,41.4446,41.4588,41.4233,41.4588,6800.0
2010-03-03 09:45:00,58.5,58.6,58.46,58.58,25800.0,41.4659,41.5367,41.4375,41.5226,25800.0
2010-03-03 09:50:00,58.58,58.65,58.57,58.61,22200.0,41.5226,41.5722,41.5155,41.5438,22200.0
2010-03-03 09:55:00,58.62,58.63,58.57,58.58,37800.0,41.5509,41.558,41.5155,41.5226,37800.0
2010-03-03 10:00:00,58.6,58.68,58.58,58.58,55500.0,41.5367,41.5935,41.5226,41.5226,55500.0
2010-03-03 10:05:00,58.58,58.62,58.58,58.58,15700.0,41.5226,41.5509,41.5226,41.5226,15700.0
2010-03-03 10:10:00,58.57,58.58,58.53,58.56,19500.0,41.5155,41.5226,41.4871,41.5084,19500.0
2010-03-03 10:15:00,58.56,58.62,58.56,58.62,4200.0,41.5084,41.5509,41.5084,41.5509,4200.0
2010-03-03 10:20:00,58.62,58.64,58.6,58.63,14500.0,41.5509,41.5651,41.5367,41.558,14500.0
2010-03-03 10:25:00,58.63,58.63,58.59,58.59,8000.0,41.558,41.558,41.5297,41.5297,8000.0
2010-03-03 10:30:00,58.56,58.62,58.55,58.62,14700.0,41.5084,41.5509,41.5013,41.5509,14700.0
2010-03-03 10:35:00,58.63,58.68,58.62,58.67,21400.0,41.558,41.5935,41.5509,41.5864,21400.0
2010-03-03 10:40:00,58.67,58.67,58.63,58.63,32400.0,41.5864,41.5864,41.558,41.558,32400.0
2010-03-03 10:45:00,58.64,58.66,58.64,58.65,4200.0,41.5651,41.5793,41.5651,41.5722,4200.0
2010-03-03 10:50:00,58.66,58.68,58.65,58.68,8900.0,41.5793,41.5935,41.5722,41.5935,8900.0
2010-03-03 10:55:00,58.68,58.76,58.68,58.74,13400.0,41.5935,41.6502,41.5935,41.636,13400.0
2010-03-03 11:00:00,58.75,58.78,58.74,58.77,20400.0,41.6431,41.6643,41.636,41.6572,20400.0
2010-03-03 11:05:00,58.77,58.83,58.77,58.79,40700.0,41.6572,41.6998,41.6572,41.6714,40700.0
2010-03-03 11:10:00,58.78,58.79,58.74,58.76,13500.0,41.6643,41.6714,41.636,41.6502,13500.0
2010-03-03 11:15:00,58.77,58.78,58.76,58.78,12200.0,41.6572,41.6643,41.6502,41.6643,12200.0
2010-03-03 11:20:00,58.76,58.77,58.75,58.76,10900.0,41.6502,41.6572,41.6431,41.6502,10900.0
2010-03-03 11:25:00,58.77,58.8,58.76,58.79,36500.0,41.6572,41.6785,41.6502,41.6714,36500.0
2010-03-03 11:30:00,58.79,58.8,58.78,58.78,6900.0,41.6714,41.6785,41.6643,41.6643,6900.0
2010-03-03 11:35:00,58.78,58.78,58.72,58.74,9100.0,41.6643,41.6643,41.6218,41.636,9100.0
2010-03-03 11:40:00,58.73,58.73,58.73,58.73,1800.0,41.6289,41.6289,41.6289,41.6289,1800.0
2010-03-03 11:45:00,58.73,58.75,58.72,58.75,6100.0,41.6289,41.6431,41.6218,41.6431,6100.0
2010-03-03 11:50:00,58.73,58.74,58.72,58.74,4700.0,41.6289,41.636,41.6218,41.636,4700.0
2010-03-03 11:55:00,58.75,58.75,58.73,58.74,3800.0,41.6431,41.6431,41.6289,41.636,3800.0
2010-03-03 12:00:00,58.72,58.73,58.7,58.7,6600.0,41.6218,41.6289,41.6076,41.6076,6600.0
2010-03-03 12:05:00,58.7,58.7,58.65,58.66,19700.0,41.6076,41.6076,41.5722,41.5793,19700.0
2010-03-03 12:10:00,58.67,58.68,58.66,58.67,4300.0,41.5864,41.5935,41.5793,41.5864,4300.0
2010-03-03 12:15:00,58.67,58.69,58.67,58.69,900.0,41.5864,41.6005,41.5864,41.6005,900.0
2010-03-03 12:20:00,58.69,58.72,58.69,58.71,14300.0,41.6005,41.6218,41.6005,41.6147,14300.0
2010-03-03 12:25:00,58.7,58.71,58.69,58.7,4200.0,41.6076,41.6147,41.6005,41.6076,4200.0
2010-03-03 12:30:00,58.7,58.71,58.68,58.68,1500.0,41.6076,41.6147,41.5935,41.5935,1500.0
2010-03-03 12:35:00,58.67,58.68,58.65,58.67,8400.0,41.5864,41.5935,41.5722,41.5864,8400.0
2010-03-03 12:40:00,58.68,58.68,58.64,58.64,11300.0,41.5935,41.5935,41.5651,41.5651,11300.0
2010-03-03 12:45:00,58.63,58.65,58.63,58.64,17000.0,41.558,41.5722,41.558,41.5651,17000.0
2010-03-03 12:50:00,58.6,58.6,58.56,58.56,17900.0,41.5367,41.5367,41.5084,41.5084,17900.0
2010-03-03 12:55:00,58.57,58.59,58.57,58.58,6300.0,41.5155,41.5297,41.5155,41.5226,6300.0
2010-03-03 13:00:00,58.59,58.61,58.59,58.61,14000.0,41.5297,41.5438,41.5297,41.5438,14000.0
2010-03-03 13:05:00,58.6,58.6,58.58,58.59,10600.0,41.5367,41.5367,41.5226,41.5297,10600.0
2010-03-03 13:10:00,58.57,58.6,58.57,58.58,3500.0,41.5155,41.5367,41.5155,41.5226,3500.0
2010-03-03 13:15:00,58.58,58.65,58.58,58.63,10600.0,41.5226,41.5722,41.5226,41.558,10600.0
2010-03-03 13:20:00,58.64,58.65,58.62,58.62,17600.0,41.5651,41.5722,41.5509,41.5509,17600.0
2010-03-03 13:25:00,58.62,58.63,58.59,58.59,5000.0,41.5509,41.558,41.5297,41.5297,5000.0
2010-03-03 13:30:00,58.56,58.59,58.54,58.55,22300.0,41.5084,41.5297,41.4942,41.5013,22300.0
2010-03-03 13:35:00,58.54,58.57,58.54,58.57,5200.0,41.4942,41.5155,41.4942,41.5155,5200.0
2010-03-03 13:40:00,58.57,58.6,58.56,58.57,18500.0,41.5155,41.5367,41.5084,41.5155,18500.0
2010-03-03 13:45:00,58.58,58.59,58.57,58.59,40100.0,41.5226,41.5297,41.5155,41.5297,40100.0
2010-03-03 13:50:00,58.58,58.6,58.58,58.59,4000.0,41.5226,41.5367,41.5226,41.5297,4000.0
2010-03-03 13:55:00,58.59,58.62,58.57,58.61,41000.0,41.5297,41.5509,41.5155,41.5438,41000.0
2010-03-03 14:00:00,58.63,58.63,58.61,58.61,11100.0,41.558,41.558,41.5438,41.5438,11100.0
2010-03-03 14:05:00,58.64,58.64,58.6,58.61,5600.0,41.5651,41.5651,41.5367,41.5438,5600.0
2010-03-03 14:10:00,58.61,58.62,58.59,58.59,14100.0,41.5438,41.5509,41.5297,41.5297,14100.0
2010-03-03 14:15:00,58.58,58.59,58.53,58.53,49800.0,41.5226,41.5297,41.4871,41.4871,49800.0
2010-03-03 14:20:00,58.53,58.53,58.44,58.46,9300.0,41.4871,41.4871,41.4233,41.4375,9300.0
2010-03-03 14:25:00,58.46,58.47,58.39,58.42,9700.0,41.4375,41.4446,41.3879,41.4092,9700.0
2010-03-03 14:30:00,58.41,58.44,58.4,58.44,14300.0,41.4021,41.4233,41.395,41.4233,14300.0
2010-03-03 14:35:00,58.43,58.46,58.41,58.41,6800.0,41.4162,41.4375,41.4021,41.4021,6800.0
2010-03-03 14:40:00,58.41,58.43,58.33,58.33,40500.0,41.4021,41.4162,41.3454,41.3454,40500.0
2010-03-03 14:45:00,58.3,58.31,58.23,58.25,22900.0,41.3241,41.3312,41.2745,41.2887,22900.0
2010-03-03 14:50:00,58.25,58.34,58.25,58.34,19300.0,41.2887,41.3525,41.2887,41.3525,19300.0
2010-03-03 14:55:00,58.34,58.37,58.31,58.34,13900.0,41.3525,41.3737,41.3312,41.3525,13900.0
2010-03-03 15:00:00,58.32,58.38,58.31,58.37,19900.0,41.3383,41.3808,41.3312,41.3737,19900.0
2010-03-03 15:05:00,58.36,58.39,58.34,58.39,12600.0,41.3666,41.3879,41.3525,41.3879,12600.0
2010-03-03 15:10:00,58.39,58.42,58.36,58.4,40000.0,41.3879,41.4092,41.3666,41.395,40000.0
2010-03-03 15:15:00,58.39,58.42,58.37,58.4,10700.0,41.3879,41.4092,41.3737,41.395,10700.0
2010-03-03 15:20:00,58.38,58.38,58.35,58.37,13400.0,41.3808,41.3808,41.3595,41.3737,13400.0
2010-03-03 15:25:00,58.36,58.38,58.33,58.36,27700.0,41.3666,41.3808,41.3454,41.3666,27700.0
2010-03-03 15:30:00,58.36,58.42,58.34,58.41,23500.0,41.3666,41.4092,41.3525,41.4021,23500.0
2010-03-03 15:35:00,58.43,58.47,58.41,58.41,20500.0,41.4162,41.4446,41.4021,41.4021,20500.0
2010-03-03 15:40:00,58.42,58.43,58.41,58.43,5600.0,41.4092,41.4162,41.4021,41.4162,5600.0
2010-03-03 15:45:00,58.42,58.46,58.42,58.44,24100.0,41.4092,41.4375,41.4092,41.4233,24100.0
2010-03-03 15:50:00,58.44,58.45,58.37,58.37,22200.0,41.4233,41.4304,41.3737,41.3737,22200.0
2010-03-03 15:55:00,58.37,58.4,58.33,58.36,31000.0,41.3737,41.395,41.3454,41.3666,31000.0
2010-03-04 09:30:00,58.42,58.54,58.42,58.52,15100.0,41.4092,41.4942,41.4092,41.48,15100.0
2010-03-04 09:35:00,58.53,58.58,58.46,58.46,8800.0,41.4871,41.5226,41.4375,41.4375,8800.0
2010-03-04 09:40:00,58.47,58.58,58.47,58.56,14600.0,41.4446,41.5226,41.4446,41.5084,14600.0
2010-03-04 09:45:00,58.56,58.61,58.5,58.57,12800.0,41.5084,41.5438,41.4659,41.5155,12800.0
2010-03-04 09:50:00,58.55,58.63,58.55,58.61,11900.0,41.5013,41.558,41.5013,41.5438,11900.0
2010-03-04 09:55:00,58.61,58.63,58.58,58.58,4100.0,41.5438,41.558,41.5226,41.5226,4100.0
2010-03-04 10:00:00,58.58,58.64,58.53,58.57,15900.0,41.5226,41.5651,41.4871,41.5155,15900.0
2010-03-04 10:05:00,58.6,58.61,58.51,58.51,9400.0,41.5367,41.5438,41.473,41.473,9400.0
2010-03-04 10:10:00,58.53,58.57,58.53,58.53,6500.0,41.4871,41.5155,41.4871,41.4871,6500.0
2010-03-04 10:15:00,58.54,58.54,58.45,58.47,9900.0,41.4942,41.4942,41.4304,41.4446,9900.0
2010-03-04 10:20:00,58.46,58.47,58.42,58.47,7300.0,41.4375,41.4446,41.4092,41.4446,7300.0
2010-03-04 10:25:00,58.43,58.48,58.42,58.47,9300.0,41.4162,41.4517,41.4092,41.4446,9300.0
2010-03-04 10:30:00,58.47,58.48,58.28,58.29,45300.0,41.4446,41.4517,41.3099,41.317,45300.0
2010-03-04 10:35:00,58.29,58.32,58.26,58.29,18600.0,41.317,41.3383,41.2958,41.317,18600.0
2010-03-04 10:40:00,58.27,58.32,58.22,58.31,19100.0,41.3028,41.3383,41.2674,41.3312,19100.0
2010-03-04 10:45:00,58.31,58.37,58.29,58.37,13500.0,41.3312,41.3737,41.317,41.3737,13500.0
2010-03-04 10:50:00,58.36,58.36,58.29,58.31,12300.0,41.3666,41.3666,41.317,41.3312,12300.0
2010-03-04 10:55:00,58.31,58.35,58.31,58.35,14300.0,41.3312,41.3595,41.3312,41.3595,14300.0
2010-03-04 11:00:00,58.33,58.4,58.32,58.38,11200.0,41.3454,41.395,41.3383,41.3808,11200.0
2010-03-04 11:05:00,58.37,58.42,58.37,58.4,8000.0,41.3737,41.4092,41.3737,41.395,8000.0
2010-03-04 11:10:00,58.42,58.46,58.41,58.42,106000.0,41.4092,41.4375,41.4021,41.4092,106000.0
2010-03-04 11:15:00,58.42,58.44,58.41,58.42,10800.0,41.4092,41.4233,41.4021,41.4092,10800.0
2010-03-04 11:20:00,58.42,58.42,58.38,58.4,10500.0,41.4092,41.4092,41.3808,41.395,10500.0
2010-03-04 11:25:00,58.41,58.43,58.39,58.41,25600.0,41.4021,41.4162,41.3879,41.4021,25600.0
2010-03-04 11:30:00,58.41,58.43,58.36,58.37,9000.0,41.4021,41.4162,41.3666,41.3737,9000.0
2010-03-04 11:35:00,58.36,58.37,58.35,58.35,17100.0,41.3666,41.3737,41.3595,41.3595,17100.0
2010-03-04 11:40:00,58.35,58.37,58.34,58.35,14200.0,41.3595,41.3737,41.3525,41.3595,14200.0
2010-03-04 11:45:00,58.33,58.4,58.32,58.36,19600.0,41.3454,41.395,41.3383,41.3666,19600.0
2010-03-04 11:50:00,58.37,58.39,58.37,58.39,1500.0,41.3737,41.3879,41.3737,41.3879,1500.0
2010-03-04 11:55:00,58.4,58.41,58.37,58.38,16000.0,41.395,41.4021,41.3737,41.3808,16000.0
2010-03-04 12:00:00,58.39,58.4,58.33,58.33,6700.0,41.3879,41.395,41.3454,41.3454,6700.0
2010-03-04 12:05:00,58.34,58.36,58.33,58.33,5300.0,41.3525,41.3666,41.3454,41.3454,5300.0
2010-03-04 12:10:00,58.32,58.35,58.32,58.35,6200.0,41.3383,41.3595,41.3383,41.3595,6200.0
2010-03-04 12:15:00,58.33,58.36,58.33,58.36,4100.0,41.3454,41.3666,41.3454,41.3666,4100.0
2010-03-04 12:20:00,58.37,58.41,58.37,58.37,13200.0,41.3737,41.4021,41.3737,41.3737,13200.0
2010-03-04 12:25:00,58.38,58.39,58.36,58.38,14100.0,41.3808,41.3879,41.3666,41.3808,14100.0
2010-03-04 12:30:00,58.38,58.41,58.38,58.39,12800.0,41.3808,41.4021,41.3808,41.3879,12800.0
2010-03-04 12:35:00,58.37,58.37,58.32,58.33,12200.0,41.3737,41.3737,41.3383,41.3454,12200.0
2010-03-04 12:40:00,58.33,58.36,58.32,58.36,5900.0,41.3454,41.3666,41.3383,41.3666,5900.0
2010-03-04 12:45:00,58.35,58.37,58.35,58.37,2700.0,41.3595,41.3737,41.3595,41.3737,2700.0
2010-03-04 12:50:00,58.37,58.39,58.36,58.39,7600.0,41.3737,41.3879,41.3666,41.3879,7600.0
2010-03-04 12:55:00,58.39,58.41,58.39,58.39,1600.0,41.3879,41.4021,41.3879,41.3879,1600.0
2010-03-04 13:00:00,58.38,58.38,58.37,58.37,900.0,41.3808,41.3808,41.3737,41.3737,900.0
2010-03-04 13:05:00,58.37,58.4,58.36,58.39,3400.0,41.3737,41.395,41.3666,41.3879,3400.0
2010-03-04 13:10:00,58.4,58.4,58.39,58.4,1000.0,41.395,41.395,41.3879,41.395,1000.0
2010-03-04 13:15:00,58.4,58.47,58.4,58.42,23900.0,41.395,41.4446,41.395,41.4092,23900.0
2010-03-04 13:20:00,58.42,58.42,58.39,58.41,3700.0,41.4092,41.4092,41.3879,41.4021,3700.0
2010-03-04 13:25:00,58.41,58.42,58.39,58.4,12000.0,41.4021,41.4092,41.3879,41.395,12000.0
2010-03-04 13:30:00,58.39,58.4,58.34,58.36,7700.0,41.3879,41.395,41.3525,41.3666,7700.0
2010-03-04 13:35:00,58.34,58.36,58.33,58.34,4000.0,41.3525,41.3666,41.3454,41.3525,4000.0
2010-03-04 13:40:00,58.33,58.33,58.3,58.33,4800.0,41.3454,41.3454,41.3241,41.3454,4800.0
2010-03-04 13:45:00,58.33,58.33,58.29,58.3,3000.0,41.3454,41.3454,41.317,41.3241,3000.0
2010-03-04 13:50:00,58.31,58.34,58.31,58.31,9900.0,41.3312,41.3525,41.3312,41.3312,9900.0
2010-03-04 13:55:00,58.32,58.37,58.32,58.36,13200.0,41.3383,41.3737,41.3383,41.3666,13200.0
2010-03-04 14:00:00,58.35,58.36,58.33,58.34,4100.0,41.3595,41.3666,41.3454,41.3525,4100.0
2010-03-04 14:05:00,58.34,58.38,58.34,58.36,8800.0,41.3525,41.3808,41.3525,41.3666,8800.0
2010-03-04 14:10:00,58.37,58.37,58.36,58.36,5000.0,41.3737,41.3737,41.3666,41.3666,5000.0
2010-03-04 14:15:00,58.37,58.4,58.36,58.38,15700.0,41.3737,41.395,41.3666,41.3808,15700.0
2010-03-04 14:20:00,58.39,58.39,58.36,58.37,9700.0,41.3879,41.3879,41.3666,41.3737,9700.0
2010-03-04 14:25:00,58.36,58.39,58.36,58.38,38400.0,41.3666,41.3879,41.3666,41.3808,38400.0
2010-03-04 14:30:00,58.38,58.42,58.35,58.42,11900.0,41.3808,41.4092,41.3595,41.4092,11900.0
2010-03-04 14:35:00,58.42,58.42,58.38,58.4,40200.0,41.4092,41.4092,41.3808,41.395,40200.0
2010-03-04 14:40:00,58.41,58.43,58.41,58.42,6600.0,41.4021,41.4162,41.4021,41.4092,6600.0
2010-03-04 14:45:00,58.41,58.45,58.41,58.43,12600.0,41.4021,41.4304,41.4021,41.4162,12600.0
2010-03-04 14:50:00,58.43,58.47,58.42,58.46,142600.0,41.4162,41.4446,41.4092,41.4375,142600.0
2010-03-04 14:55:00,58.45,58.45,58.44,58.44,5200.0,41.4304,41.4304,41.4233,41.4233,5200.0
2010-03-04 15:00:00,58.45,58.45,58.41,58.42,8100.0,41.4304,41.4304,41.4021,41.4092,8100.0
2010-03-04 15:05:00,58.42,58.42,58.39,58.41,7000.0,41.4092,41.4092,41.3879,41.4021,7000.0
2010-03-04 15:10:00,58.4,58.41,58.37,58.38,9500.0,41.395,41.4021,41.3737,41.3808,9500.0
2010-03-04 15:15:00,58.38,58.42,58.38,58.4,11800.0,41.3808,41.4092,41.3808,41.395,11800.0
2010-03-04 15:20:00,58.4,58.42,58.4,58.42,4200.0,41.395,41.4092,41.395,41.4092,4200.0
2010-03-04 15:25:00,58.42,58.46,58.41,58.46,23500.0,41.4092,41.4375,41.4021,41.4375,23500.0
2010-03-04 15:30:00,58.47,58.49,58.44,58.48,42600.0,41.4446,41.4588,41.4233,41.4517,42600.0
2010-03-04 15:35:00,58.47,58.48,58.47,58.47,5700.0,41.4446,41.4517,41.4446,41.4446,5700.0
2010-03-04 15:40:00,58.47,58.54,58.47,58.54,22700.0,41.4446,41.4942,41.4446,41.4942,22700.0
2010-03-04 15:45:00,58.54,58.6,58.53,58.53,35500.0,41.4942,41.5367,41.4871,41.4871,35500.0
2010-03-04 15:50:00,58.54,58.54,58.51,58.54,28000.0,41.4942,41.4942,41.473,41.4942,28000.0
2010-03-04 15:55:00,58.54,58.56,58.53,58.55,40600.0,41.4942,41.5084,41.4871,41.5013,40600.0
2010-03-05 09:30:00,58.96,58.97,58.87,58.89,19900.0,41.7919,41.799,41.7281,41.7423,19900.0
2010-03-05 09:35:00,58.87,58.92,58.85,58.86,28400.0,41.7281,41.7636,41.714,41.721,28400.0
2010-03-05 09:40:00,58.85,58.92,58.79,58.91,23400.0,41.714,41.7636,41.6714,41.7565,23400.0
2010-03-05 09:45:00,58.89,59.0,58.88,58.98,48300.0,41.7423,41.8203,41.7352,41.8061,48300.0
2010-03-05 09:50:00,58.99,59.02,58.98,59.0,17000.0,41.8132,41.8345,41.8061,41.8203,17000.0
2010-03-05 09:55:00,59.0,59.01,58.97,59.0,19000.0,41.8203,41.8274,41.799,41.8203,19000.0
2010-03-05 10:00:00,59.0,59.0,58.95,58.96,27600.0,41.8203,41.8203,41.7848,41.7919,27600.0
2010-03-05 10:05:00,58.97,59.04,58.96,59.04,14900.0,41.799,41.8486,41.7919,41.8486,14900.0
2010-03-05 10:10:00,59.04,59.11,59.04,59.1,20200.0,41.8486,41.8982,41.8486,41.8912,20200.0
2010-03-05 10:15:00,59.1,59.12,59.09,59.1,8400.0,41.8912,41.9053,41.8841,41.8912,8400.0
2010-03-05 10:20:00,59.09,59.13,59.08,59.12,10500.0,41.8841,41.9124,41.877,41.9053,10500.0
2010-03-05 10:25:00,59.12,59.24,59.12,59.23,30400.0,41.9053,41.9904,41.9053,41.9833,30400.0
2010-03-05 10:30:00,59.23,59.23,59.18,59.19,15600.0,41.9833,41.9833,41.9479,41.955,15600.0
2010-03-05 10:35:00,59.18,59.18,59.15,59.17,15100.0,41.9479,41.9479,41.9266,41.9408,15100.0
2010-03-05 10:40:00,59.16,59.17,59.14,59.17,29700.0,41.9337,41.9408,41.9195,41.9408,29700.0
2010-03-05 10:45:00,59.17,59.18,59.16,59.18,11900.0,41.9408,41.9479,41.9337,41.9479,11900.0
2010-03-05 10:50:00,59.18,59.2,59.18,59.2,7600.0,41.9479,41.962,41.9479,41.962,7600.0
2010-03-05 10:55:00,59.2,59.2,59.17,59.19,31300.0,41.962,41.962,41.9408,41.955,31300.0
2010-03-05 11:00:00,59.2,59.22,59.19,59.19,18500.0,41.962,41.9762,41.955,41.955,18500.0
2010-03-05 11:05:00,59.2,59.22,59.19,59.22,12500.0,41.962,41.9762,41.955,41.9762,12500.0
2010-03-05 11:10:00,59.22,59.25,59.22,59.25,3600.0,41.9762,41.9975,41.9762,41.9975,3600.0
2010-03-05 11:15:00,59.25,59.25,59.23,59.25,14200.0,41.9975,41.9975,41.9833,41.9975,14200.0
2010-03-05 11:20:00,59.25,59.25,59.23,59.25,7200.0,41.9975,41.9975,41.9833,41.9975,7200.0
2010-03-05 11:25:00,59.24,59.25,59.23,59.24,1900.0,41.9904,41.9975,41.9833,41.9904,1900.0
2010-03-05 11:30:00,59.23,59.23,59.21,59.21,14500.0,41.9833,41.9833,41.9691,41.9691,14500.0
2010-03-05 11:35:00,59.2,59.2,59.19,59.19,2900.0,41.962,41.962,41.955,41.955,2900.0
2010-03-05 11:40:00,59.21,59.21,59.17,59.19,10400.0,41.9691,41.9691,41.9408,41.955,10400.0
2010-03-05 11:45:00,59.19,59.2,59.19,59.2,1700.0,41.955,41.962,41.955,41.962,1700.0
2010-03-05 11:50:00,59.2,59.2,59.2,59.2,2200.0,41.962,41.962,41.962,41.962,2200.0
2010-03-05 11:55:00,59.19,59.2,59.18,59.18,14000.0,41.955,41.962,41.9479,41.9479,14000.0
2010-03-05 12:00:00,59.17,59.19,59.17,59.19,900.0,41.9408,41.955,41.9408,41.955,900.0
2010-03-05 12:05:00,59.2,59.21,59.19,59.2,5000.0,41.962,41.9691,41.955,41.962,5000.0
2010-03-05 12:10:00,59.2,59.2,59.17,59.18,2100.0,41.962,41.962,41.9408,41.9479,2100.0
2010-03-05 12:15:00,59.18,59.19,59.18,59.19,1200.0,41.9479,41.955,41.9479,41.955,1200.0
2010-03-05 12:20:00,59.17,59.21,59.17,59.21,3100.0,41.9408,41.9691,41.9408,41.9691,3100.0
2010-03-05 12:25:00,59.2,59.22,59.19,59.22,8200.0,41.962,41.9762,41.955,41.9762,8200.0
2010-03-05 12:30:00,59.22,59.22,59.2,59.21,22400.0,41.9762,41.9762,41.962,41.9691,22400.0
2010-03-05 12:35:00,59.21,59.24,59.2,59.22,6800.0,41.9691,41.9904,41.962,41.9762,6800.0
2010-03-05 12:40:00,59.23,59.25,59.22,59.23,11200.0,41.9833,41.9975,41.9762,41.9833,11200.0
2010-03-05 12:45:00,59.23,59.23,59.21,59.22,8500.0,41.9833,41.9833,41.9691,41.9762,8500.0
2010-03-05 12:50:00,59.21,59.24,59.21,59.23,4600.0,41.9691,41.9904,41.9691,41.9833,4600.0
2010-03-05 12:55:00,59.24,59.26,59.24,59.26,5000.0,41.9904,42.0046,41.9904,42.0046,5000.0
2010-03-05 13:00:00,59.26,59.26,59.23,59.23,15400.0,42.0046,42.0046,41.9833,41.9833,15400.0
2010-03-05 13:05:00,59.24,59.24,59.21,59.23,8000.0,41.9904,41.9904,41.9691,41.9833,8000.0
2010-03-05 13:10:00,59.24,59.28,59.24,59.27,8300.0,41.9904,42.0187,41.9904,42.0117,8300.0
2010-03-05 13:15:00,59.27,59.27,59.25,59.25,10300.0,42.0117,42.0117,41.9975,41.9975,10300.0
2010-03-05 13:20:00,59.25,59.27,59.24,59.26,9900.0,41.9975,42.0117,41.9904,42.0046,9900.0
2010-03-05 13:25:00,59.27,59.27,59.24,59.25,8200.0,42.0117,42.0117,41.9904,41.9975,8200.0
2010-03-05 13:30:00,59.24,59.26,59.24,59.25,5200.0,41.9904,42.0046,41.9904,41.9975,5200.0
2010-03-05 13:35:00,59.25,59.25,59.2,59.2,1700.0,41.9975,41.9975,41.962,41.962,1700.0
2010-03-05 13:40:00,59.19,59.22,59.19,59.2,7300.0,41.955,41.9762,41.955,41.962,7300.0
2010-03-05 13:45:00,59.21,59.23,59.21,59.23,13700.0,41.9691,41.9833,41.9691,41.9833,13700.0
2010-03-05 13:50:00,59.24,59.25,59.22,59.25,7000.0,41.9904,41.9975,41.9762,41.9975,7000.0
2010-03-05 13:55:00,59.24,59.24,59.22,59.24,2900.0,41.9904,41.9904,41.9762,41.9904,2900.0
2010-03-05 14:00:00,59.25,59.25,59.24,59.25,4900.0,41.9975,41.9975,41.9904,41.9975,4900.0
2010-03-05 14:05:00,59.24,59.29,59.24,59.29,3000.0,41.9904,42.0258,41.9904,42.0258,3000.0
2010-03-05 14:10:00,59.28,59.28,59.24,59.25,7900.0,42.0187,42.0187,41.9904,41.9975,7900.0
2010-03-05 14:15:00,59.24,59.24,59.22,59.23,5900.0,41.9904,41.9904,41.9762,41.9833,5900.0
2010-03-05 14:20:00,59.24,59.25,59.24,59.24,4700.0,41.9904,41.9975,41.9904,41.9904,4700.0
2010-03-05 14:25:00,59.24,59.25,59.22,59.25,17500.0,41.9904,41.9975,41.9762,41.9975,17500.0
2010-03-05 14:30:00,59.25,59.27,59.25,59.26,27900.0,41.9975,42.0117,41.9975,42.0046,27900.0
2010-03-05 14:35:00,59.26,59.28,59.25,59.28,2900.0,42.0046,42.0187,41.9975,42.0187,2900.0
2010-03-05 14:40:00,59.29,59.35,59.29,59.33,60500.0,42.0258,42.0684,42.0258,42.0542,60500.0
2010-03-05 14:45:00,59.33,59.4,59.33,59.38,39100.0,42.0542,42.1038,42.0542,42.0896,39100.0
2010-03-05 14:50:00,59.38,59.4,59.36,59.38,44500.0,42.0896,42.1038,42.0755,42.0896,44500.0
2010-03-05 14:55:00,59.39,59.4,59.37,59.4,15000.0,42.0967,42.1038,42.0825,42.1038,15000.0
2010-03-05 15:00:00,59.41,59.5,59.41,59.5,43800.0,42.1109,42.1747,42.1109,42.1747,43800.0
2010-03-05 15:05:00,59.5,59.52,59.48,59.48,25500.0,42.1747,42.1889,42.1605,42.1605,25500.0
2010-03-05 15:10:00,59.47,59.47,59.45,59.46,12000.0,42.1534,42.1534,42.1392,42.1463,12000.0
2010-03-05 15:15:00,59.46,59.46,59.44,59.46,17000.0,42.1463,42.1463,42.1322,42.1463,17000.0
2010-03-05 15:20:00,59.44,59.44,59.42,59.43,8000.0,42.1322,42.1322,42.118,42.1251,8000.0
2010-03-05 15:25:00,59.42,59.42,59.36,59.4,17500.0,42.118,42.118,42.0755,42.1038,17500.0
2010-03-05 15:30:00,59.4,59.46,59.4,59.45,17300.0,42.1038,42.1463,42.1038,42.1392,17300.0
2010-03-05 15:35:00,59.45,59.46,59.42,59.44,3600.0,42.1392,42.1463,42.118,42.1322,3600.0
2010-03-05 15:40:00,59.43,59.46,59.43,59.45,7300.0,42.1251,42.1463,42.1251,42.1392,7300.0
2010-03-05 15:45:00,59.46,59.48,59.45,59.47,18300.0,42.1463,42.1605,42.1392,42.1534,18300.0
2010-03-05 15:50:00,59.47,59.48,59.45,59.45,14900.0,42.1534,42.1605,42.1392,42.1392,14900.0
2010-03-05 15:55:00,59.45,59.47,59.42,59.44,124600.0,42.1392,42.1534,42.118,42.1322,124600.0
2010-03-08 09:30:00,59.52,59.6,59.5,59.6,28900.0,42.1889,42.2456,42.1747,42.2456,28900.0
2010-03-08 09:35:00,59.61,59.63,59.58,59.59,61800.0,42.2527,42.2668,42.2314,42.2385,61800.0
2010-03-08 09:40:00,59.6,59.67,59.6,59.66,14500.0,42.2456,42.2952,42.2456,42.2881,14500.0
2010-03-08 09:45:00,59.65,59.65,59.52,59.52,18700.0,42.281,42.281,42.1889,42.1889,18700.0
2010-03-08 09:50:00,59.51,59.55,59.51,59.55,5300.0,42.1818,42.2101,42.1818,42.2101,5300.0
2010-03-08 09:55:00,59.55,59.56,59.49,59.49,38100.0,42.2101,42.2172,42.1676,42.1676,38100.0
2010-03-08 10:00:00,59.47,59.52,59.46,59.52,28000.0,42.1534,42.1889,42.1463,42.1889,28000.0
2010-03-08 10:05:00,59.52,59.52,59.47,59.49,6200.0,42.1889,42.1889,42.1534,42.1676,6200.0
2010-03-08 10:10:00,59.51,59.56,59.49,59.55,13700.0,42.1818,42.2172,42.1676,42.2101,13700.0
2010-03-08 10:15:00,59.55,59.58,59.54,59.58,6800.0,42.2101,42.2314,42.203,42.2314,6800.0
2010-03-08 10:20:00,59.6,59.6,59.58,59.59,3400.0,42.2456,42.2456,42.2314,42.2385,3400.0
2010-03-08 10:25:00,59.61,59.62,59.58,59.6,10000.0,42.2527,42.2597,42.2314,42.2456,10000.0
2010-03-08 10:30:00,59.59,59.6,59.48,59.49,25400.0,42.2385,42.2456,42.1605,42.1676,25400.0
2010-03-08 10:35:00,59.51,59.55,59.5,59.53,8200.0,42.1818,42.2101,42.1747,42.1959,8200.0
2010-03-08 10:40:00,59.54,59.55,59.5,59.54,18100.0,42.203,42.2101,42.1747,42.203,18100.0
2010-03-08 10:45:00,59.54,59.58,59.54,59.55,14300.0,42.203,42.2314,42.203,42.2101,14300.0
2010-03-08 10:50:00,59.55,59.59,59.55,59.59,10500.0,42.2101,42.2385,42.2101,42.2385,10500.0
2010-03-08 10:55:00,59.59,59.6,59.58,59.58,6200.0,42.2385,42.2456,42.2314,42.2314,6200.0
2010-03-08 11:00:00,59.59,59.59,59.56,59.57,3000.0,42.2385,42.2385,42.2172,42.2243,3000.0
2010-03-08 11:05:00,59.57,59.59,59.56,59.59,12200.0,42.2243,42.2385,42.2172,42.2385,12200.0
2010-03-08 11:10:00,59.6,59.6,59.56,59.57,9500.0,42.2456,42.2456,42.2172,42.2243,9500.0
2010-03-08 11:15:00,59.56,59.56,59.49,59.5,14300.0,42.2172,42.2172,42.1676,42.1747,14300.0
2010-03-08 11:20:00,59.5,59.5,59.44,59.46,11400.0,42.1747,42.1747,42.1322,42.1463,11400.0
2010-03-08 11:25:00,59.47,59.47,59.41,59.44,11800.0,42.1534,42.1534,42.1109,42.1322,11800.0
2010-03-08 11:30:00,59.41,59.42,59.4,59.41,9400.0,42.1109,42.118,42.1038,42.1109,9400.0
2010-03-08 11:35:00,59.42,59.44,59.4,59.44,9000.0,42.118,42.1322,42.1038,42.1322,9000.0
2010-03-08 11:40:00,59.45,59.47,59.44,59.46,3900.0,42.1392,42.1534,42.1322,42.1463,3900.0
2010-03-08 11:45:00,59.47,59.47,59.43,59.44,2300.0,42.1534,42.1534,42.1251,42.1322,2300.0
2010-03-08 11:50:00,59.44,59.46,59.42,59.42,8100.0,42.1322,42.1463,42.118,42.118,8100.0
2010-03-08 11:55:00,59.44,59.45,59.42,59.43,16500.0,42.1322,42.1392,42.118,42.1251,16500.0
2010-03-08 12:00:00,59.42,59.45,59.41,59.45,13000.0,42.118,42.1392,42.1109,42.1392,13000.0
2010-03-08 12:05:00,59.44,59.47,59.44,59.45,5100.0,42.1322,42.1534,42.1322,42.1392,5100.0
2010-03-08 12:10:00,59.45,59.48,59.45,59.45,12300.0,42.1392,42.1605,42.1392,42.1392,12300.0
2010-03-08 12:15:00,59.46,59.5,59.46,59.48,6400.0,42.1463,42.1747,42.1463,42.1605,6400.0
2010-03-08 12:20:00,59.49,59.49,59.46,59.46,5500.0,42.1676,42.1676,42.1463,42.1463,5500.0
2010-03-08 12:25:00,59.47,59.5,59.47,59.5,12600.0,42.1534,42.1747,42.1534,42.1747,12600.0
2010-03-08 12:30:00,59.5,59.5,59.49,59.5,5500.0,42.1747,42.1747,42.1676,42.1747,5500.0
2010-03-08 12:35:00,59.49,59.5,59.49,59.49,1300.0,42.1676,42.1747,42.1676,42.1676,1300.0
2010-03-08 12:40:00,59.48,59.49,59.47,59.47,7400.0,42.1605,42.1676,42.1534,42.1534,7400.0
2010-03-08 12:45:00,59.47,59.47,59.42,59.46,8500.0,42.1534,42.1534,42.118,42.1463,8500.0
2010-03-08 12:50:00,59.49,59.51,59.49,59.5,7400.0,42.1676,42.1818,42.1676,42.1747,7400.0
2010-03-08 12:55:00,59.5,59.52,59.47,59.52,5200.0,42.1747,42.1889,42.1534,42.1889,5200.0
2010-03-08 13:00:00,59.52,59.57,59.52,59.57,5000.0,42.1889,42.2243,42.1889,42.2243,5000.0
2010-03-08 13:05:00,59.56,59.56,59.54,59.55,1200.0,42.2172,42.2172,42.203,42.2101,1200.0
2010-03-08 13:10:00,59.55,59.56,59.55,59.56,3100.0,42.2101,42.2172,42.2101,42.2172,3100.0
2010-03-08 13:15:00,59.55,59.55,59.55,59.55,6900.0,42.2101,42.2101,42.2101,42.2101,6900.0
2010-03-08 13:20:00,59.55,59.57,59.54,59.54,15400.0,42.2101,42.2243,42.203,42.203,15400.0
2010-03-08 13:25:00,59.55,59.56,59.54,59.56,5800.0,42.2101,42.2172,42.203,42.2172,5800.0
2010-03-08 13:30:00,59.56,59.56,59.56,59.56,500.0,42.2172,42.2172,42.2172,42.2172,500.0
2010-03-08 13:35:00,59.55,59.59,59.55,59.59,4800.0,42.2101,42.2385,42.2101,42.2385,4800.0
2010-03-08 13:40:00,59.59,59.6,59.58,59.59,4900.0,42.2385,42.2456,42.2314,42.2385,4900.0
2010-03-08 13:45:00,59.58,59.59,59.57,59.58,11600.0,42.2314,42.2385,42.2243,42.2314,11600.0
2010-03-08 13:50:00,59.58,59.59,59.57,59.58,7500.0,42.2314,42.2385,42.2243,42.2314,7500.0
2010-03-08 13:55:00,59.58,59.59,59.58,59.59,3700.0,42.2314,42.2385,42.2314,42.2385,3700.0
2010-03-08 14:00:00,59.6,59.61,59.58,59.58,6600.0,42.2456,42.2527,42.2314,42.2314,6600.0
2010-03-08 14:05:00,59.57,59.6,59.57,59.6,4600.0,42.2243,42.2456,42.2243,42.2456,4600.0
2010-03-08 14:10:00,59.6,59.6,59.59,59.6,9200.0,42.2456,42.2456,42.2385,42.2456,9200.0
2010-03-08 14:15:00,59.6,59.61,59.56,59.56,17000.0,42.2456,42.2527,42.2172,42.2172,17000.0
2010-03-08 14:20:00,59.56,59.56,59.53,59.54,12500.0,42.2172,42.2172,42.1959,42.203,12500.0
2010-03-08 14:25:00,59.54,59.57,59.53,59.57,2600.0,42.203,42.2243,42.1959,42.2243,2600.0
2010-03-08 14:30:00,59.58,59.59,59.57,59.59,2500.0,42.2314,42.2385,42.2243,42.2385,2500.0
2010-03-08 14:35:00,59.6,59.6,59.57,59.6,2600.0,42.2456,42.2456,42.2243,42.2456,2600.0
2010-03-08 14:40:00,59.59,59.59,59.57,59.57,4900.0,42.2385,42.2385,42.2243,42.2243,4900.0
2010-03-08 14:45:00,59.58,59.58,59.56,59.57,3200.0,42.2314,42.2314,42.2172,42.2243,3200.0
2010-03-08 14:50:00,59.57,59.59,59.56,59.58,5500.0,42.2243,42.2385,42.2172,42.2314,5500.0
2010-03-08 14:55:00,59.56,59.56,59.53,59.55,3100.0,42.2172,42.2172,42.1959,42.2101,3100.0
2010-03-08 15:00:00,59.55,59.57,59.54,59.55,9400.0,42.2101,42.2243,42.203,42.2101,9400.0
2010-03-08 15:05:00,59.54,59.57,59.53,59.53,14200.0,42.203,42.2243,42.1959,42.1959,14200.0
2010-03-08 15:10:00,59.54,59.54,59.52,59.53,3300.0,42.203,42.203,42.1889,42.1959,3300.0
2010-03-08 15:15:00,59.53,59.56,59.53,59.54,21700.0,42.1959,42.2172,42.1959,42.203,21700.0
2010-03-08 15:20:00,59.54,59.58,59.54,59.57,5600.0,42.203,42.2314,42.203,42.2243,5600.0
2010-03-08 15:25:00,59.57,59.57,59.56,59.57,6600.0,42.2243,42.2243,42.2172,42.2243,6600.0
2010-03-08 15:30:00,59.56,59.57,59.55,59.56,9800.0,42.2172,42.2243,42.2101,42.2172,9800.0
2010-03-08 15:35:00,59.55,59.57,59.55,59.56,4100.0,42.2101,42.2243,42.2101,42.2172,4100.0
2010-03-08 15:40:00,59.58,59.58,59.58,59.58,6100.0,42.2314,42.2314,42.2314,42.2314,6100.0
2010-03-08 15:45:00,59.56,59.58,59.56,59.58,5400.0,42.2172,42.2314,42.2172,42.2314,5400.0
2010-03-08 15:50:00,59.57,59.57,59.55,59.56,20500.0,42.2243,42.2243,42.2101,42.2172,20500.0
2010-03-08 15:55:00,59.56,59.56,59.51,59.53,96500.0,42.2172,42.2172,42.1818,42.1959,96500.0
2010-03-09 09:30:00,59.25,59.33,59.24,59.29,70000.0,41.9975,42.0542,41.9904,42.0258,70000.0
2010-03-09 09:35:00,59.29,59.35,59.29,59.34,25300.0,42.0258,42.0684,42.0258,42.0613,25300.0
2010-03-09 09:40:00,59.34,59.36,59.31,59.33,32100.0,42.0613,42.0755,42.04,42.0542,32100.0
2010-03-09 09:45:00,59.34,59.41,59.33,59.41,34300.0,42.0613,42.1109,42.0542,42.1109,34300.0
2010-03-09 09:50:00,59.4,59.44,59.37,59.4,25500.0,42.1038,42.1322,42.0825,42.1038,25500.0
2010-03-09 09:55:00,59.39,59.45,59.38,59.42,30100.0,42.0967,42.1392,42.0896,42.118,30100.0
2010-03-09 10:00:00,59.43,59.47,59.38,59.47,38200.0,42.1251,42.1534,42.0896,42.1534,38200.0
2010-03-09 10:05:00,59.47,59.54,59.46,59.5,38900.0,42.1534,42.203,42.1463,42.1747,38900.0
2010-03-09 10:10:00,59.5,59.54,59.48,59.51,29700.0,42.1747,42.203,42.1605,42.1818,29700.0
2010-03-09 10:15:00,59.51,59.57,59.51,59.53,42000.0,42.1818,42.2243,42.1818,42.1959,42000.0
2010-03-09 10:20:00,59.53,59.56,59.51,59.53,45000.0,42.1959,42.2172,42.1818,42.1959,45000.0
2010-03-09 10:25:00,59.52,59.55,59.5,59.5,32600.0,42.1889,42.2101,42.1747,42.1747,32600.0
2010-03-09 10:30:00,59.5,59.54,59.49,59.51,16600.0,42.1747,42.203,42.1676,42.1818,16600.0
2010-03-09 10:35:00,59.51,59.57,59.51,59.54,44800.0,42.1818,42.2243,42.1818,42.203,44800.0
2010-03-09 10:40:00,59.53,59.61,59.53,59.59,44300.0,42.1959,42.2527,42.1959,42.2385,44300.0
2010-03-09 10:45:00,59.59,59.61,59.57,59.58,34200.0,42.2385,42.2527,42.2243,42.2314,34200.0
2010-03-09 10:50:00,59.58,59.64,59.57,59.62,67000.0,42.2314,42.2739,42.2243,42.2597,67000.0
2010-03-09 10:55:00,59.62,59.66,59.61,59.63,33900.0,42.2597,42.2881,42.2527,42.2668,33900.0
2010-03-09 11:00:00,59.63,59.63,59.54,59.56,31500.0,42.2668,42.2668,42.203,42.2172,31500.0
2010-03-09 11:05:00,59.55,59.59,59.53,59.54,28400.0,42.2101,42.2385,42.1959,42.203,28400.0
2010-03-09 11:10:00,59.56,59.6,59.56,59.58,102900.0,42.2172,42.2456,42.2172,42.2314,102900.0
2010-03-09 11:15:00,59.58,59.6,59.57,59.57,35200.0,42.2314,42.2456,42.2243,42.2243,35200.0
2010-03-09 11:20:00,59.58,59.62,59.58,59.61,46200.0,42.2314,42.2597,42.2314,42.2527,46200.0
2010-03-09 11:25:00,59.61,59.63,59.59,59.61,53700.0,42.2527,42.2668,42.2385,42.2527,53700.0
2010-03-09 11:30:00,59.6,59.65,59.58,59.65,22000.0,42.2456,42.281,42.2314,42.281,22000.0
2010-03-09 11:35:00,59.64,59.7,59.64,59.65,36000.0,42.2739,42.3164,42.2739,42.281,36000.0
2010-03-09 11:40:00,59.65,59.66,59.63,59.64,19400.0,42.281,42.2881,42.2668,42.2739,19400.0
2010-03-09 11:45:00,59.63,59.65,59.63,59.63,7300.0,42.2668,42.281,42.2668,42.2668,7300.0
2010-03-09 11:50:00,59.65,59.71,59.63,59.7,19900.0,42.281,42.3235,42.2668,42.3164,19900.0
2010-03-09 11:55:00,59.73,59.74,59.69,59.72,33900.0,42.3377,42.3448,42.3094,42.3306,33900.0
2010-03-09 12:00:00,59.73,59.73,59.69,59.7,11300.0,42.3377,42.3377,42.3094,42.3164,11300.0
2010-03-09 12:05:00,59.71,59.72,59.69,59.7,16700.0,42.3235,42.3306,42.3094,42.3164,16700.0
2010-03-09 12:10:00,59.7,59.76,59.69,59.76,14600.0,42.3164,42.359,42.3094,42.359,14600.0
2010-03-09 12:15:00,59.78,59.78,59.74,59.76,16800.0,42.3732,42.3732,42.3448,42.359,16800.0
2010-03-09 12:20:00,59.76,59.82,59.76,59.82,13200.0,42.359,42.4015,42.359,42.4015,13200.0
2010-03-09 12:25:00,59.83,59.84,59.81,59.82,9000.0,42.4086,42.4157,42.3944,42.4015,9000.0
2010-03-09 12:30:00,59.81,59.82,59.78,59.8,5900.0,42.3944,42.4015,42.3732,42.3873,5900.0
2010-03-09 12:35:00,59.8,59.8,59.78,59.8,14400.0,42.3873,42.3873,42.3732,42.3873,14400.0
2010-03-09 12:40:00,59.8,59.8,59.76,59.76,1800.0,42.3873,42.3873,42.359,42.359,1800.0
2010-03-09 12:45:00,59.76,59.78,59.74,59.78,700.0,42.359,42.3732,42.3448,42.3732,700.0
2010-03-09 12:50:00,59.78,59.8,59.77,59.8,9500.0,42.3732,42.3873,42.3661,42.3873,9500.0
2010-03-09 12:55:00,59.8,59.85,59.8,59.85,9300.0,42.3873,42.4228,42.3873,42.4228,9300.0
2010-03-09 13:00:00,59.85,59.87,59.83,59.83,18100.0,42.4228,42.4369,42.4086,42.4086,18100.0
2010-03-09 13:05:00,59.82,59.86,59.81,59.84,9400.0,42.4015,42.4299,42.3944,42.4157,9400.0
2010-03-09 13:10:00,59.85,59.86,59.83,59.85,17600.0,42.4228,42.4299,42.4086,42.4228,17600.0
2010-03-09 13:15:00,59.86,59.86,59.84,59.85,4100.0,42.4299,42.4299,42.4157,42.4228,4100.0
2010-03-09 13:20:00,59.84,59.84,59.83,59.83,1300.0,42.4157,42.4157,42.4086,42.4086,1300.0
2010-03-09 13:25:00,59.83,59.85,59.83,59.83,6400.0,42.4086,42.4228,42.4086,42.4086,6400.0
2010-03-09 13:30:00,59.85,59.89,59.84,59.89,14000.0,42.4228,42.4511,42.4157,42.4511,14000.0
2010-03-09 13:35:00,59.89,59.89,59.82,59.82,23500.0,42.4511,42.4511,42.4015,42.4015,23500.0
2010-03-09 13:40:00,59.82,59.83,59.78,59.83,16800.0,42.4015,42.4086,42.3732,42.4086,16800.0
2010-03-09 13:45:00,59.83,59.83,59.76,59.81,60400.0,42.4086,42.4086,42.359,42.3944,60400.0
2010-03-09 13:50:00,59.81,59.85,59.81,59.83,12900.0,42.3944,42.4228,42.3944,42.4086,12900.0
2010-03-09 13:55:00,59.84,59.84,59.8,59.81,6100.0,42.4157,42.4157,42.3873,42.3944,6100.0
2010-03-09 14:00:00,59.81,59.82,59.8,59.81,7500.0,42.3944,42.4015,42.3873,42.3944,7500.0
2010-03-09 14:05:00,59.81,59.82,59.8,59.81,3700.0,42.3944,42.4015,42.3873,42.3944,3700.0
2010-03-09 14:10:00,59.82,59.83,59.8,59.82,1700.0,42.4015,42.4086,42.3873,42.4015,1700.0
2010-03-09 14:15:00,59.81,59.86,59.81,59.86,12600.0,42.3944,42.4299,42.3944,42.4299,12600.0
2010-03-09 14:20:00,59.83,59.85,59.83,59.85,15800.0,42.4086,42.4228,42.4086,42.4228,15800.0
2010-03-09 14:25:00,59.87,59.88,59.87,59.88,8500.0,42.4369,42.444,42.4369,42.444,8500.0
2010-03-09 14:30:00,59.9,59.9,59.85,59.85,20700.0,42.4582,42.4582,42.4228,42.4228,20700.0
2010-03-09 14:35:00,59.85,59.85,59.79,59.8,23400.0,42.4228,42.4228,42.3802,42.3873,23400.0
2010-03-09 14:40:00,59.8,59.8,59.74,59.77,34200.0,42.3873,42.3873,42.3448,42.3661,34200.0
2010-03-09 14:45:00,59.76,59.78,59.74,59.75,43200.0,42.359,42.3732,42.3448,42.3519,43200.0
2010-03-09 14:50:00,59.75,59.75,59.64,59.68,29200.0,42.3519,42.3519,42.2739,42.3023,29200.0
2010-03-09 14:55:00,59.69,59.71,59.67,59.68,29200.0,42.3094,42.3235,42.2952,42.3023,29200.0
2010-03-09 15:00:00,59.67,59.71,59.66,59.71,7200.0,42.2952,42.3235,42.2881,42.3235,7200.0
2010-03-09 15:05:00,59.71,59.72,59.67,59.7,95700.0,42.3235,42.3306,42.2952,42.3164,95700.0
2010-03-09 15:10:00,59.7,59.7,59.59,59.59,517900.0,42.3164,42.3164,42.2385,42.2385,517900.0
2010-03-09 15:15:00,59.58,59.6,59.49,59.53,115800.0,42.2314,42.2456,42.1676,42.1959,115800.0
2010-03-09 15:20:00,59.55,59.55,59.44,59.44,62500.0,42.2101,42.2101,42.1322,42.1322,62500.0
2010-03-09 15:25:00,59.46,59.52,59.42,59.52,76900.0,42.1463,42.1889,42.118,42.1889,76900.0
2010-03-09 15:30:00,59.52,59.52,59.5,59.52,40200.0,42.1889,42.1889,42.1747,42.1889,40200.0
2010-03-09 15:35:00,59.52,59.6,59.51,59.59,55500.0,42.1889,42.2456,42.1818,42.2385,55500.0
2010-03-09 15:40:00,59.59,59.67,59.58,59.61,77200.0,42.2385,42.2952,42.2314,42.2527,77200.0
2010-03-09 15:45:00,59.63,59.65,59.55,59.56,33000.0,42.2668,42.281,42.2101,42.2172,33000.0
2010-03-09 15:50:00,59.57,59.65,59.57,59.6,80700.0,42.2243,42.281,42.2243,42.2456,80700.0
2010-03-09 15:55:00,59.59,59.64,59.59,59.63,60300.0,42.2385,42.2739,42.2385,42.2668,60300.0
2010-03-10 09:30:00,59.7,59.82,59.69,59.78,95700.0,42.3164,42.4015,42.3094,42.3732,95700.0
2010-03-10 09:35:00,59.78,59.83,59.76,59.82,50100.0,42.3732,42.4086,42.359,42.4015,50100.0
2010-03-10 09:40:00,59.82,59.88,59.79,59.88,42200.0,42.4015,42.444,42.3802,42.444,42200.0
2010-03-10 09:45:00,59.88,59.9,59.85,59.88,39300.0,42.444,42.4582,42.4228,42.444,39300.0
2010-03-10 09:50:00,59.89,59.9,59.84,59.87,32500.0,42.4511,42.4582,42.4157,42.4369,32500.0
2010-03-10 09:55:00,59.85,59.85,59.81,59.84,13500.0,42.4228,42.4228,42.3944,42.4157,13500.0
2010-03-10 10:00:00,59.84,59.9,59.84,59.88,8500.0,42.4157,42.4582,42.4157,42.444,8500.0
2010-03-10 10:05:00,59.87,59.96,59.87,59.95,25900.0,42.4369,42.5007,42.4369,42.4937,25900.0
2010-03-10 10:10:00,59.96,60.02,59.95,60.0,46600.0,42.5007,42.5433,42.4937,42.5291,46600.0
2010-03-10 10:15:00,60.0,60.01,59.91,59.93,56200.0,42.5291,42.5362,42.4653,42.4795,56200.0
2010-03-10 10:20:00,59.93,59.97,59.93,59.93,12600.0,42.4795,42.5078,42.4795,42.4795,12600.0
2010-03-10 10:25:00,59.95,60.0,59.93,60.0,32700.0,42.4937,42.5291,42.4795,42.5291,32700.0
2010-03-10 10:30:00,60.0,60.12,60.0,60.08,27300.0,42.5291,42.6142,42.5291,42.5858,27300.0
2010-03-10 10:35:00,60.08,60.11,60.06,60.09,35600.0,42.5858,42.6071,42.5716,42.5929,35600.0
2010-03-10 10:40:00,60.09,60.11,60.07,60.08,14600.0,42.5929,42.6071,42.5787,42.5858,14600.0
2010-03-10 10:45:00,60.07,60.09,60.06,60.06,23300.0,42.5787,42.5929,42.5716,42.5716,23300.0
2010-03-10 10:50:00,60.07,60.11,60.06,60.1,15700.0,42.5787,42.6071,42.5716,42.6,15700.0
2010-03-10 10:55:00,60.11,60.11,60.08,60.08,29700.0,42.6071,42.6071,42.5858,42.5858,29700.0
2010-03-10 11:00:00,60.09,60.16,60.09,60.15,75600.0,42.5929,42.6425,42.5929,42.6354,75600.0
2010-03-10 11:05:00,60.14,60.17,60.13,60.16,109500.0,42.6283,42.6496,42.6212,42.6425,109500.0
2010-03-10 11:10:00,60.16,60.16,60.12,60.12,50900.0,42.6425,42.6425,42.6142,42.6142,50900.0
2010-03-10 11:15:00,60.12,60.12,60.07,60.11,50300.0,42.6142,42.6142,42.5787,42.6071,50300.0
2010-03-10 11:20:00,60.1,60.12,60.08,60.08,9400.0,42.6,42.6142,42.5858,42.5858,9400.0
2010-03-10 11:25:00,60.08,60.11,60.07,60.08,9200.0,42.5858,42.6071,42.5787,42.5858,9200.0
2010-03-10 11:30:00,60.1,60.12,60.08,60.12,28500.0,42.6,42.6142,42.5858,42.6142,28500.0
2010-03-10 11:35:00,60.12,60.12,60.05,60.05,39200.0,42.6142,42.6142,42.5645,42.5645,39200.0
2010-03-10 11:40:00,60.04,60.05,59.99,60.04,83800.0,42.5574,42.5645,42.522,42.5574,83800.0
2010-03-10 11:45:00,60.03,60.04,59.95,59.96,24400.0,42.5504,42.5574,42.4937,42.5007,24400.0
2010-03-10 11:50:00,59.97,59.97,59.94,59.97,11200.0,42.5078,42.5078,42.4866,42.5078,11200.0
2010-03-10 11:55:00,59.97,60.02,59.94,60.01,13300.0,42.5078,42.5433,42.4866,42.5362,13300.0
2010-03-10 12:00:00,60.01,60.01,59.95,59.97,10800.0,42.5362,42.5362,42.4937,42.5078,10800.0
2010-03-10 12:05:00,59.97,59.98,59.84,59.84,26000.0,42.5078,42.5149,42.4157,42.4157,26000.0
2010-03-10 12:10:00,59.82,59.85,59.76,59.8,46400.0,42.4015,42.4228,42.359,42.3873,46400.0
2010-03-10 12:15:00,59.8,59.81,59.75,59.81,18400.0,42.3873,42.3944,42.3519,42.3944,18400.0
2010-03-10 12:20:00,59.81,59.85,59.81,59.82,23900.0,42.3944,42.4228,42.3944,42.4015,23900.0
2010-03-10 12:25:00,59.81,59.84,59.71,59.71,19000.0,42.3944,42.4157,42.3235,42.3235,19000.0
2010-03-10 12:30:00,59.7,59.74,59.63,59.7,77500.0,42.3164,42.3448,42.2668,42.3164,77500.0
2010-03-10 12:35:00,59.71,59.77,59.7,59.75,19900.0,42.3235,42.3661,42.3164,42.3519,19900.0
2010-03-10 12:40:00,59.76,59.76,59.75,59.75,3200.0,42.359,42.359,42.3519,42.3519,3200.0
2010-03-10 12:45:00,59.76,59.83,59.75,59.82,25700.0,42.359,42.4086,42.3519,42.4015,25700.0
2010-03-10 12:50:00,59.82,59.86,59.79,59.85,26300.0,42.4015,42.4299,42.3802,42.4228,26300.0
2010-03-10 12:55:00,59.85,59.88,59.85,59.87,6900.0,42.4228,42.444,42.4228,42.4369,6900.0
2010-03-10 13:00:00,59.86,59.88,59.84,59.84,7700.0,42.4299,42.444,42.4157,42.4157,7700.0
2010-03-10 13:05:00,59.85,59.85,59.79,59.82,15200.0,42.4228,42.4228,42.3802,42.4015,15200.0
2010-03-10 13:10:00,59.82,59.86,59.78,59.86,9900.0,42.4015,42.4299,42.3732,42.4299,9900.0
2010-03-10 13:15:00,59.86,59.94,59.86,59.91,35300.0,42.4299,42.4866,42.4299,42.4653,35300.0
2010-03-10 13:20:00,59.9,59.91,59.88,59.88,4800.0,42.4582,42.4653,42.444,42.444,4800.0
2010-03-10 13:25:00,59.89,59.91,59.86,59.86,7900.0,42.4511,42.4653,42.4299,42.4299,7900.0
2010-03-10 13:30:00,59.87,59.9,59.85,59.87,67300.0,42.4369,42.4582,42.4228,42.4369,67300.0
2010-03-10 13:35:00,59.86,59.88,59.84,59.86,30600.0,42.4299,42.444,42.4157,42.4299,30600.0
2010-03-10 13:40:00,59.89,59.93,59.87,59.92,12700.0,42.4511,42.4795,42.4369,42.4724,12700.0
2010-03-10 13:45:00,59.93,59.94,59.87,59.87,20400.0,42.4795,42.4866,42.4369,42.4369,20400.0
2010-03-10 13:50:00,59.87,59.88,59.83,59.85,16000.0,42.4369,42.444,42.4086,42.4228,16000.0
2010-03-10 13:55:00,59.86,59.86,59.82,59.85,9000.0,42.4299,42.4299,42.4015,42.4228,9000.0
2010-03-10 14:00:00,59.84,59.86,59.8,59.86,23500.0,42.4157,42.4299,42.3873,42.4299,23500.0
2010-03-10 14:05:00,59.87,59.98,59.87,59.97,41000.0,42.4369,42.5149,42.4369,42.5078,41000.0
2010-03-10 14:10:00,59.96,60.01,59.93,60.0,27300.0,42.5007,42.5362,42.4795,42.5291,27300.0
2010-03-10 14:15:00,60.0,60.08,60.0,60.05,14700.0,42.5291,42.5858,42.5291,42.5645,14700.0
2010-03-10 14:20:00,60.06,60.06,60.03,60.03,5700.0,42.5716,42.5716,42.5504,42.5504,5700.0
2010-03-10 14:25:00,60.03,60.07,60.02,60.06,8900.0,42.5504,42.5787,42.5433,42.5716,8900.0
2010-03-10 14:30:00,60.05,60.07,60.03,60.05,20100.0,42.5645,42.5787,42.5504,42.5645,20100.0
2010-03-10 14:35:00,60.05,60.06,60.02,60.05,14700.0,42.5645,42.5716,42.5433,42.5645,14700.0
2010-03-10 14:40:00,60.05,60.06,60.04,60.05,3400.0,42.5645,42.5716,42.5574,42.5645,3400.0
2010-03-10 14:45:00,60.07,60.1,60.06,60.09,16400.0,42.5787,42.6,42.5716,42.5929,16400.0
2010-03-10 14:50:00,60.08,60.08,59.99,60.03,21600.0,42.5858,42.5858,42.522,42.5504,21600.0
2010-03-10 14:55:00,60.03,60.03,59.95,59.96,8500.0,42.5504,42.5504,42.4937,42.5007,8500.0
2010-03-10 15:00:00,59.97,60.01,59.97,59.97,15400.0,42.5078,42.5362,42.5078,42.5078,15400.0
2010-03-10 15:05:00,59.97,60.02,59.91,60.01,30800.0,42.5078,42.5433,42.4653,42.5362,30800.0
2010-03-10 15:10:00,60.01,60.04,59.99,60.02,28300.0,42.5362,42.5574,42.522,42.5433,28300.0
2010-03-10 15:15:00,60.02,60.05,59.99,59.99,7700.0,42.5433,42.5645,42.522,42.522,7700.0
2010-03-10 15:20:00,59.99,60.03,59.98,59.99,15300.0,42.522,42.5504,42.5149,42.522,15300.0
2010-03-10 15:25:00,60.01,60.01,59.85,59.85,49300.0,42.5362,42.5362,42.4228,42.4228,49300.0
2010-03-10 15:30:00,59.84,59.88,59.77,59.83,73700.0,42.4157,42.444,42.3661,42.4086,73700.0
2010-03-10 15:35:00,59.83,59.87,59.8,59.87,52800.0,42.4086,42.4369,42.3873,42.4369,52800.0
2010-03-10 15:40:00,59.87,59.89,59.84,59.87,18900.0,42.4369,42.4511,42.4157,42.4369,18900.0
2010-03-10 15:45:00,59.87,59.94,59.87,59.93,48300.0,42.4369,42.4866,42.4369,42.4795,48300.0
2010-03-10 15:50:00,59.94,60.01,59.94,60.0,41200.0,42.4866,42.5362,42.4866,42.5291,41200.0
2010-03-10 15:55:00,60.0,60.03,59.95,59.97,49800.0,42.5291,42.5504,42.4937,42.5078,49800.0
2010-03-11 09:30:00,59.86,59.9,59.82,59.87,34700.0,42.4299,42.4582,42.4015,42.4369,34700.0
2010-03-11 09:35:00,59.87,59.94,59.81,59.81,15400.0,42.4369,42.4866,42.3944,42.3944,15400.0
2010-03-11 09:40:00,59.8,59.89,59.8,59.84,24700.0,42.3873,42.4511,42.3873,42.4157,24700.0
2010-03-11 09:45:00,59.84,59.88,59.76,59.76,35100.0,42.4157,42.444,42.359,42.359,35100.0
2010-03-11 09:50:00,59.74,59.77,59.64,59.7,36000.0,42.3448,42.3661,42.2739,42.3164,36000.0
2010-03-11 09:55:00,59.71,59.76,59.69,59.74,14600.0,42.3235,42.359,42.3094,42.3448,14600.0
2010-03-11 10:00:00,59.74,59.87,59.74,59.85,21600.0,42.3448,42.4369,42.3448,42.4228,21600.0
2010-03-11 10:05:00,59.88,59.92,59.83,59.85,17200.0,42.444,42.4724,42.4086,42.4228,17200.0
2010-03-11 10:10:00,59.87,59.9,59.8,59.81,17000.0,42.4369,42.4582,42.3873,42.3944,17000.0
2010-03-11 10:15:00,59.8,59.87,59.8,59.86,15700.0,42.3873,42.4369,42.3873,42.4299,15700.0
2010-03-11 10:20:00,59.88,59.88,59.82,59.86,18800.0,42.444,42.444,42.4015,42.4299,18800.0
2010-03-11 10:25:00,59.87,59.91,59.87,59.89,15800.0,42.4369,42.4653,42.4369,42.4511,15800.0
2010-03-11 10:30:00,59.9,59.95,59.89,59.91,18000.0,42.4582,42.4937,42.4511,42.4653,18000.0
2010-03-11 10:35:00,59.91,59.97,59.9,59.95,12800.0,42.4653,42.5078,42.4582,42.4937,12800.0
2010-03-11 10:40:00,59.96,60.01,59.94,59.94,27200.0,42.5007,42.5362,42.4866,42.4866,27200.0
2010-03-11 10:45:00,59.94,59.99,59.93,59.99,7900.0,42.4866,42.522,42.4795,42.522,7900.0
2010-03-11 10:50:00,60.0,60.06,59.97,60.03,30000.0,42.5291,42.5716,42.5078,42.5504,30000.0
2010-03-11 10:55:00,60.02,60.02,59.99,60.01,14700.0,42.5433,42.5433,42.522,42.5362,14700.0
2010-03-11 11:00:00,60.0,60.03,59.97,59.97,19900.0,42.5291,42.5504,42.5078,42.5078,19900.0
2010-03-11 11:05:00,59.95,59.98,59.95,59.97,19900.0,42.4937,42.5149,42.4937,42.5078,19900.0
2010-03-11 11:10:00,59.96,59.97,59.93,59.94,23700.0,42.5007,42.5078,42.4795,42.4866,23700.0
2010-03-11 11:15:00,59.94,59.97,59.94,59.95,49900.0,42.4866,42.5078,42.4866,42.4937,49900.0
2010-03-11 11:20:00,59.95,60.0,59.95,59.97,33400.0,42.4937,42.5291,42.4937,42.5078,33400.0
2010-03-11 11:25:00,59.97,59.98,59.94,59.96,10000.0,42.5078,42.5149,42.4866,42.5007,10000.0
2010-03-11 11:30:00,59.96,59.97,59.94,59.95,9800.0,42.5007,42.5078,42.4866,42.4937,9800.0
2010-03-11 11:35:00,59.94,59.97,59.9,59.92,15100.0,42.4866,42.5078,42.4582,42.4724,15100.0
2010-03-11 11:40:00,59.9,59.92,59.88,59.9,12500.0,42.4582,42.4724,42.444,42.4582,12500.0
2010-03-11 11:45:00,59.9,59.97,59.9,59.97,9300.0,42.4582,42.5078,42.4582,42.5078,9300.0
2010-03-11 11:50:00,59.95,59.98,59.94,59.96,9800.0,42.4937,42.5149,42.4866,42.5007,9800.0
2010-03-11 11:55:00,59.96,59.97,59.94,59.97,8300.0,42.5007,42.5078,42.4866,42.5078,8300.0
2010-03-11 12:00:00,59.97,59.99,59.96,59.98,19200.0,42.5078,42.522,42.5007,42.5149,19200.0
2010-03-11 12:05:00,59.97,59.97,59.93,59.97,17200.0,42.5078,42.5078,42.4795,42.5078,17200.0
2010-03-11 12:10:00,59.97,59.98,59.87,59.89,76300.0,42.5078,42.5149,42.4369,42.4511,76300.0
2010-03-11 12:15:00,59.87,59.88,59.84,59.86,28200.0,42.4369,42.444,42.4157,42.4299,28200.0
2010-03-11 12:20:00,59.86,59.87,59.83,59.84,22600.0,42.4299,42.4369,42.4086,42.4157,22600.0
2010-03-11 12:25:00,59.85,59.85,59.84,59.84,3600.0,42.4228,42.4228,42.4157,42.4157,3600.0
2010-03-11 12:30:00,59.86,59.87,59.82,59.82,4100.0,42.4299,42.4369,42.4015,42.4015,4100.0
2010-03-11 12:35:00,59.84,59.89,59.84,59.89,2200.0,42.4157,42.4511,42.4157,42.4511,2200.0
2010-03-11 12:40:00,59.88,59.92,59.88,59.92,4700.0,42.444,42.4724,42.444,42.4724,4700.0
2010-03-11 12:45:00,59.91,59.93,59.9,59.9,21200.0,42.4653,42.4795,42.4582,42.4582,21200.0
2010-03-11 12:50:00,59.9,59.95,59.9,59.95,6200.0,42.4582,42.4937,42.4582,42.4937,6200.0
2010-03-11 12:55:00,59.94,59.96,59.92,59.95,9900.0,42.4866,42.5007,42.4724,42.4937,9900.0
2010-03-11 13:00:00,59.94,59.96,59.94,59.94,2800.0,42.4866,42.5007,42.4866,42.4866,2800.0
2010-03-11 13:05:00,59.95,59.99,59.95,59.99,5700.0,42.4937,42.522,42.4937,42.522,5700.0
2010-03-11 13:10:00,59.99,60.0,59.98,59.99,2200.0,42.522,42.5291,42.5149,42.522,2200.0
2010-03-11 13:15:00,59.99,59.99,59.97,59.97,2800.0,42.522,42.522,42.5078,42.5078,2800.0
2010-03-11 13:20:00,59.98,59.98,59.97,59.98,2200.0,42.5149,42.5149,42.5078,42.5149,2200.0
2010-03-11 13:25:00,59.97,59.98,59.96,59.96,8400.0,42.5078,42.5149,42.5007,42.5007,8400.0
2010-03-11 13:30:00,59.96,59.99,59.96,59.99,8800.0,42.5007,42.522,42.5007,42.522,8800.0
2010-03-11 13:35:00,59.98,60.0,59.96,59.98,13000.0,42.5149,42.5291,42.5007,42.5149,13000.0
2010-03-11 13:40:00,59.97,59.99,59.96,59.98,12200.0,42.5078,42.522,42.5007,42.5149,12200.0
2010-03-11 13:45:00,59.98,60.03,59.98,60.02,14400.0,42.5149,42.5504,42.5149,42.5433,14400.0
2010-03-11 13:50:00,60.02,60.02,59.98,59.99,25600.0,42.5433,42.5433,42.5149,42.522,25600.0
2010-03-11 13:55:00,59.98,59.98,59.95,59.95,12200.0,42.5149,42.5149,42.4937,42.4937,12200.0
2010-03-11 14:00:00,59.94,59.94,59.91,59.91,12200.0,42.4866,42.4866,42.4653,42.4653,12200.0
2010-03-11 14:05:00,59.9,59.92,59.87,59.88,10200.0,42.4582,42.4724,42.4369,42.444,10200.0
2010-03-11 14:10:00,59.89,59.93,59.87,59.93,19800.0,42.4511,42.4795,42.4369,42.4795,19800.0
2010-03-11 14:15:00,59.93,59.93,59.87,59.9,18600.0,42.4795,42.4795,42.4369,42.4582,18600.0
2010-03-11 14:20:00,59.91,59.92,59.9,59.9,9800.0,42.4653,42.4724,42.4582,42.4582,9800.0
2010-03-11 14:25:00,59.9,59.91,59.88,59.89,17700.0,42.4582,42.4653,42.444,42.4511,17700.0
2010-03-11 14:30:00,59.91,59.92,59.89,59.9,26100.0,42.4653,42.4724,42.4511,42.4582,26100.0
2010-03-11 14:35:00,59.9,59.96,59.9,59.96,12600.0,42.4582,42.5007,42.4582,42.5007,12600.0
2010-03-11 14:40:00,59.95,59.97,59.93,59.95,15500.0,42.4937,42.5078,42.4795,42.4937,15500.0
2010-03-11 14:45:00,59.95,59.98,59.95,59.96,50700.0,42.4937,42.5149,42.4937,42.5007,50700.0
2010-03-11 14:50:00,59.96,59.96,59.94,59.95,21100.0,42.5007,42.5007,42.4866,42.4937,21100.0
2010-03-11 14:55:00,59.94,59.95,59.93,59.94,8900.0,42.4866,42.4937,42.4795,42.4866,8900.0
2010-03-11 15:00:00,59.94,59.97,59.93,59.97,11600.0,42.4866,42.5078,42.4795,42.5078,11600.0
2010-03-11 15:05:00,59.98,60.09,59.98,60.08,31600.0,42.5149,42.5929,42.5149,42.5858,31600.0
2010-03-11 15:10:00,60.07,60.11,60.07,60.08,15000.0,42.5787,42.6071,42.5787,42.5858,15000.0
2010-03-11 15:15:00,60.09,60.18,60.09,60.13,23400.0,42.5929,42.6567,42.5929,42.6212,23400.0
2010-03-11 15:20:00,60.13,60.13,60.09,60.09,18000.0,42.6212,42.6212,42.5929,42.5929,18000.0
2010-03-11 15:25:00,60.11,60.14,60.1,60.13,12000.0,42.6071,42.6283,42.6,42.6212,12000.0
2010-03-11 15:30:00,60.13,60.13,60.11,60.12,18400.0,42.6212,42.6212,42.6071,42.6142,18400.0
2010-03-11 15:35:00,60.12,60.12,60.09,60.1,6100.0,42.6142,42.6142,42.5929,42.6,6100.0
2010-03-11 15:40:00,60.12,60.16,60.12,60.16,11400.0,42.6142,42.6425,42.6142,42.6425,11400.0
2010-03-11 15:45:00,60.18,60.18,60.16,60.16,25400.0,42.6567,42.6567,42.6425,42.6425,25400.0
2010-03-11 15:50:00,60.17,60.24,60.17,60.23,35100.0,42.6496,42.6992,42.6496,42.6921,35100.0
2010-03-11 15:55:00,60.22,60.26,60.21,60.23,35000.0,42.685,42.7134,42.6779,42.6921,35000.0
2010-03-12 09:30:00,60.58,60.58,60.41,60.41,81900.0,42.9402,42.9402,42.8197,42.8197,81900.0
2010-03-12 09:35:00,60.41,60.47,60.38,60.41,36500.0,42.8197,42.8622,42.7984,42.8197,36500.0
2010-03-12 09:40:00,60.39,60.41,60.34,60.38,39200.0,42.8055,42.8197,42.7701,42.7984,39200.0
2010-03-12 09:45:00,60.38,60.43,60.35,60.41,20200.0,42.7984,42.8339,42.7772,42.8197,20200.0
2010-03-12 09:50:00,60.42,60.49,60.4,60.42,29100.0,42.8268,42.8764,42.8126,42.8268,29100.0
2010-03-12 09:55:00,60.41,60.44,60.33,60.43,71800.0,42.8197,42.841,42.763,42.8339,71800.0
2010-03-12 10:00:00,60.4,60.41,60.17,60.26,41500.0,42.8126,42.8197,42.6496,42.7134,41500.0
2010-03-12 10:05:00,60.26,60.26,60.16,60.23,46100.0,42.7134,42.7134,42.6425,42.6921,46100.0
2010-03-12 10:10:00,60.26,60.26,60.15,60.16,39300.0,42.7134,42.7134,42.6354,42.6425,39300.0
2010-03-12 10:15:00,60.18,60.21,60.12,60.15,29100.0,42.6567,42.6779,42.6142,42.6354,29100.0
2010-03-12 10:20:00,60.14,60.21,60.12,60.2,17000.0,42.6283,42.6779,42.6142,42.6709,17000.0
2010-03-12 10:25:00,60.21,60.22,60.16,60.21,24500.0,42.6779,42.685,42.6425,42.6779,24500.0
2010-03-12 10:30:00,60.23,60.24,60.14,60.22,27700.0,42.6921,42.6992,42.6283,42.685,27700.0
2010-03-12 10:35:00,60.22,60.29,60.2,60.28,18400.0,42.685,42.7347,42.6709,42.7276,18400.0
2010-03-12 10:40:00,60.27,60.29,60.21,60.22,18400.0,42.7205,42.7347,42.6779,42.685,18400.0
2010-03-12 10:45:00,60.23,60.24,60.14,60.15,22400.0,42.6921,42.6992,42.6283,42.6354,22400.0
2010-03-12 10:50:00,60.17,60.21,60.17,60.2,25100.0,42.6496,42.6779,42.6496,42.6709,25100.0
2010-03-12 10:55:00,60.21,60.25,60.21,60.21,16600.0,42.6779,42.7063,42.6779,42.6779,16600.0
2010-03-12 11:00:00,60.19,60.22,60.18,60.18,18300.0,42.6638,42.685,42.6567,42.6567,18300.0
2010-03-12 11:05:00,60.18,60.25,60.17,60.24,15300.0,42.6567,42.7063,42.6496,42.6992,15300.0
2010-03-12 11:10:00,60.23,60.25,60.23,60.25,6900.0,42.6921,42.7063,42.6921,42.7063,6900.0
2010-03-12 11:15:00,60.26,60.29,60.26,60.28,18700.0,42.7134,42.7347,42.7134,42.7276,18700.0
2010-03-12 11:20:00,60.29,60.33,60.29,60.3,17300.0,42.7347,42.763,42.7347,42.7417,17300.0
2010-03-12 11:25:00,60.3,60.3,60.28,60.29,1900.0,42.7417,42.7417,42.7276,42.7347,1900.0
2010-03-12 11:30:00,60.3,60.3,60.25,60.27,13900.0,42.7417,42.7417,42.7063,42.7205,13900.0
2010-03-12 11:35:00,60.26,60.28,60.25,60.28,7000.0,42.7134,42.7276,42.7063,42.7276,7000.0
2010-03-12 11:40:00,60.28,60.3,60.26,60.27,14900.0,42.7276,42.7417,42.7134,42.7205,14900.0
2010-03-12 11:45:00,60.26,60.27,60.24,60.27,3900.0,42.7134,42.7205,42.6992,42.7205,3900.0
2010-03-12 11:50:00,60.24,60.26,60.2,60.21,19900.0,42.6992,42.7134,42.6709,42.6779,19900.0
2010-03-12 11:55:00,60.2,60.24,60.19,60.23,9300.0,42.6709,42.6992,42.6638,42.6921,9300.0
2010-03-12 12:00:00,60.2,60.21,60.16,60.21,7600.0,42.6709,42.6779,42.6425,42.6779,7600.0
2010-03-12 12:05:00,60.21,60.22,60.19,60.19,7200.0,42.6779,42.685,42.6638,42.6638,7200.0
2010-03-12 12:10:00,60.19,60.23,60.19,60.23,8300.0,42.6638,42.6921,42.6638,42.6921,8300.0
2010-03-12 12:15:00,60.23,60.24,60.22,60.23,22600.0,42.6921,42.6992,42.685,42.6921,22600.0
2010-03-12 12:20:00,60.24,60.29,60.22,60.29,32500.0,42.6992,42.7347,42.685,42.7347,32500.0
2010-03-12 12:25:00,60.29,60.29,60.24,60.27,17200.0,42.7347,42.7347,42.6992,42.7205,17200.0
2010-03-12 12:30:00,60.24,60.25,60.19,60.2,16500.0,42.6992,42.7063,42.6638,42.6709,16500.0
2010-03-12 12:35:00,60.2,60.2,60.15,60.16,14900.0,42.6709,42.6709,42.6354,42.6425,14900.0
2010-03-12 12:40:00,60.18,60.21,60.17,60.17,21100.0,42.6567,42.6779,42.6496,42.6496,21100.0
2010-03-12 12:45:00,60.19,60.22,60.17,60.22,4800.0,42.6638,42.685,42.6496,42.685,4800.0
2010-03-12 12:50:00,60.22,60.22,60.17,60.19,23100.0,42.685,42.685,42.6496,42.6638,23100.0
2010-03-12 12:55:00,60.19,60.23,60.17,60.22,16400.0,42.6638,42.6921,42.6496,42.685,16400.0
2010-03-12 13:00:00,60.21,60.24,60.21,60.24,8600.0,42.6779,42.6992,42.6779,42.6992,8600.0
2010-03-12 13:05:00,60.23,60.24,60.22,60.22,2800.0,42.6921,42.6992,42.685,42.685,2800.0
2010-03-12 13:10:00,60.24,60.27,60.24,60.27,8300.0,42.6992,42.7205,42.6992,42.7205,8300.0
2010-03-12 13:15:00,60.27,60.3,60.25,60.25,6100.0,42.7205,42.7417,42.7063,42.7063,6100.0
2010-03-12 13:20:00,60.26,60.27,60.25,60.25,4600.0,42.7134,42.7205,42.7063,42.7063,4600.0
2010-03-12 13:25:00,60.28,60.28,60.25,60.25,2700.0,42.7276,42.7276,42.7063,42.7063,2700.0
2010-03-12 13:30:00,60.26,60.27,60.25,60.26,3600.0,42.7134,42.7205,42.7063,42.7134,3600.0
2010-03-12 13:35:00,60.29,60.29,60.27,60.27,4600.0,42.7347,42.7347,42.7205,42.7205,4600.0
2010-03-12 13:40:00,60.28,60.3,60.26,60.28,8700.0,42.7276,42.7417,42.7134,42.7276,8700.0
2010-03-12 13:45:00,60.27,60.29,60.27,60.29,4900.0,42.7205,42.7347,42.7205,42.7347,4900.0
2010-03-12 13:50:00,60.28,60.29,60.23,60.23,5400.0,42.7276,42.7347,42.6921,42.6921,5400.0
2010-03-12 13:55:00,60.23,60.29,60.22,60.29,5600.0,42.6921,42.7347,42.685,42.7347,5600.0
2010-03-12 14:00:00,60.3,60.31,60.27,60.31,11400.0,42.7417,42.7488,42.7205,42.7488,11400.0
2010-03-12 14:05:00,60.31,60.33,60.3,60.33,5900.0,42.7488,42.763,42.7417,42.763,5900.0
2010-03-12 14:10:00,60.31,60.31,60.27,60.28,8700.0,42.7488,42.7488,42.7205,42.7276,8700.0
2010-03-12 14:15:00,60.29,60.3,60.27,60.3,10200.0,42.7347,42.7417,42.7205,42.7417,10200.0
2010-03-12 14:20:00,60.3,60.3,60.24,60.25,4800.0,42.7417,42.7417,42.6992,42.7063,4800.0
2010-03-12 14:25:00,60.23,60.26,60.23,60.23,9500.0,42.6921,42.7134,42.6921,42.6921,9500.0
2010-03-12 14:30:00,60.23,60.26,60.23,60.24,22300.0,42.6921,42.7134,42.6921,42.6992,22300.0
2010-03-12 14:35:00,60.24,60.26,60.18,60.19,12300.0,42.6992,42.7134,42.6567,42.6638,12300.0
2010-03-12 14:40:00,60.18,60.21,60.16,60.18,26800.0,42.6567,42.6779,42.6425,42.6567,26800.0
2010-03-12 14:45:00,60.17,60.21,60.14,60.21,16900.0,42.6496,42.6779,42.6283,42.6779,16900.0
2010-03-12 14:50:00,60.2,60.21,60.17,60.2,11100.0,42.6709,42.6779,42.6496,42.6709,11100.0
2010-03-12 14:55:00,60.21,60.22,60.19,60.2,9400.0,42.6779,42.685,42.6638,42.6709,9400.0
2010-03-12 15:00:00,60.21,60.23,60.19,60.19,9600.0,42.6779,42.6921,42.6638,42.6638,9600.0
2010-03-12 15:05:00,60.19,60.21,60.17,60.2,10700.0,42.6638,42.6779,42.6496,42.6709,10700.0
2010-03-12 15:10:00,60.21,60.22,60.19,60.19,17500.0,42.6779,42.685,42.6638,42.6638,17500.0
2010-03-12 15:15:00,60.18,60.18,60.11,60.12,21100.0,42.6567,42.6567,42.6071,42.6142,21100.0
2010-03-12 15:20:00,60.11,60.12,60.06,60.12,31300.0,42.6071,42.6142,42.5716,42.6142,31300.0
2010-03-12 15:25:00,60.11,60.11,60.06,60.07,12400.0,42.6071,42.6071,42.5716,42.5787,12400.0
2010-03-12 15:30:00,60.06,60.13,60.06,60.12,9700.0,42.5716,42.6212,42.5716,42.6142,9700.0
2010-03-12 15:35:00,60.11,60.16,60.11,60.16,14400.0,42.6071,42.6425,42.6071,42.6425,14400.0
2010-03-12 15:40:00,60.15,60.2,60.14,60.2,31700.0,42.6354,42.6709,42.6283,42.6709,31700.0
2010-03-12 15:45:00,60.2,60.25,60.19,60.25,13000.0,42.6709,42.7063,42.6638,42.7063,13000.0
2010-03-12 15:50:00,60.25,60.25,60.21,60.24,37500.0,42.7063,42.7063,42.6779,42.6992,37500.0
2010-03-12 15:55:00,60.24,60.27,60.22,60.26,36200.0,42.6992,42.7205,42.685,42.7134,36200.0
2010-03-15 09:30:00,60.16,60.18,60.03,60.05,47100.0,42.6425,42.6567,42.5504,42.5645,47100.0
2010-03-15 09:35:00,60.05,60.07,59.99,60.0,66700.0,42.5645,42.5787,42.522,42.5291,66700.0
2010-03-15 09:40:00,59.98,60.05,59.98,60.05,65700.0,42.5149,42.5645,42.5149,42.5645,65700.0
2010-03-15 09:45:00,60.06,60.18,60.06,60.17,25000.0,42.5716,42.6567,42.5716,42.6496,25000.0
2010-03-15 09:50:00,60.19,60.2,60.13,60.13,29600.0,42.6638,42.6709,42.6212,42.6212,29600.0
2010-03-15 09:55:00,60.13,60.14,60.0,60.0,23500.0,42.6212,42.6283,42.5291,42.5291,23500.0
2010-03-15 10:00:00,60.0,60.0,59.93,59.97,41700.0,42.5291,42.5291,42.4795,42.5078,41700.0
2010-03-15 10:05:00,59.97,60.04,59.94,60.02,15400.0,42.5078,42.5574,42.4866,42.5433,15400.0
2010-03-15 10:10:00,60.02,60.03,59.95,60.01,16900.0,42.5433,42.5504,42.4937,42.5362,16900.0
2010-03-15 10:15:00,60.01,60.03,59.96,60.0,28100.0,42.5362,42.5504,42.5007,42.5291,28100.0
2010-03-15 10:20:00,60.05,60.11,60.04,60.06,12400.0,42.5645,42.6071,42.5574,42.5716,12400.0
2010-03-15 10:25:00,60.06,60.07,59.99,60.03,28900.0,42.5716,42.5787,42.522,42.5504,28900.0
2010-03-15 10:30:00,60.04,60.05,59.99,60.05,33800.0,42.5574,42.5645,42.522,42.5645,33800.0
2010-03-15 10:35:00,60.05,60.08,60.01,60.04,20600.0,42.5645,42.5858,42.5362,42.5574,20600.0
2010-03-15 10:40:00,60.04,60.07,60.02,60.02,47600.0,42.5574,42.5787,42.5433,42.5433,47600.0
2010-03-15 10:45:00,60.0,60.02,59.95,59.96,24400.0,42.5291,42.5433,42.4937,42.5007,24400.0
2010-03-15 10:50:00,59.96,59.98,59.95,59.96,18800.0,42.5007,42.5149,42.4937,42.5007,18800.0
2010-03-15 10:55:00,59.97,60.0,59.95,59.99,19400.0,42.5078,42.5291,42.4937,42.522,19400.0
2010-03-15 11:00:00,60.0,60.02,59.95,59.95,43000.0,42.5291,42.5433,42.4937,42.4937,43000.0
2010-03-15 11:05:00,59.94,59.95,59.85,59.89,47900.0,42.4866,42.4937,42.4228,42.4511,47900.0
2010-03-15 11:10:00,59.88,59.89,59.77,59.78,25100.0,42.444,42.4511,42.3661,42.3732,25100.0
2010-03-15 11:15:00,59.77,59.8,59.72,59.76,30900.0,42.3661,42.3873,42.3306,42.359,30900.0
2010-03-15 11:20:00,59.76,59.76,59.66,59.68,30600.0,42.359,42.359,42.2881,42.3023,30600.0
2010-03-15 11:25:00,59.72,59.76,59.71,59.75,12700.0,42.3306,42.359,42.3235,42.3519,12700.0
2010-03-15 11:30:00,59.74,59.74,59.68,59.72,31900.0,42.3448,42.3448,42.3023,42.3306,31900.0
2010-03-15 11:35:00,59.69,59.73,59.67,59.73,10600.0,42.3094,42.3377,42.2952,42.3377,10600.0
2010-03-15 11:40:00,59.74,59.79,59.71,59.77,7200.0,42.3448,42.3802,42.3235,42.3661,7200.0
2010-03-15 11:45:00,59.78,59.78,59.75,59.75,7100.0,42.3732,42.3732,42.3519,42.3519,7100.0
2010-03-15 11:50:00,59.75,59.75,59.71,59.73,8300.0,42.3519,42.3519,42.3235,42.3377,8300.0
2010-03-15 11:55:00,59.73,59.77,59.73,59.75,10400.0,42.3377,42.3661,42.3377,42.3519,10400.0
2010-03-15 12:00:00,59.75,59.75,59.69,59.7,7000.0,42.3519,42.3519,42.3094,42.3164,7000.0
2010-03-15 12:05:00,59.71,59.74,59.68,59.74,3100.0,42.3235,42.3448,42.3023,42.3448,3100.0
2010-03-15 12:10:00,59.76,59.76,59.71,59.73,4100.0,42.359,42.359,42.3235,42.3377,4100.0
2010-03-15 12:15:00,59.74,59.75,59.72,59.75,6500.0,42.3448,42.3519,42.3306,42.3519,6500.0
2010-03-15 12:20:00,59.75,59.77,59.73,59.73,18400.0,42.3519,42.3661,42.3377,42.3377,18400.0
2010-03-15 12:25:00,59.73,59.8,59.73,59.77,8800.0,42.3377,42.3873,42.3377,42.3661,8800.0
2010-03-15 12:30:00,59.77,59.78,59.74,59.77,23200.0,42.3661,42.3732,42.3448,42.3661,23200.0
2010-03-15 12:35:00,59.77,59.81,59.76,59.79,15200.0,42.3661,42.3944,42.359,42.3802,15200.0
2010-03-15 12:40:00,59.81,59.85,59.8,59.83,31500.0,42.3944,42.4228,42.3873,42.4086,31500.0
2010-03-15 12:45:00,59.83,59.84,59.81,59.81,7600.0,42.4086,42.4157,42.3944,42.3944,7600.0
2010-03-15 12:50:00,59.8,59.81,59.79,59.81,1900.0,42.3873,42.3944,42.3802,42.3944,1900.0
2010-03-15 12:55:00,59.81,59.84,59.8,59.8,6900.0,42.3944,42.4157,42.3873,42.3873,6900.0
2010-03-15 13:00:00,59.81,59.81,59.79,59.81,9400.0,42.3944,42.3944,42.3802,42.3944,9400.0
2010-03-15 13:05:00,59.81,59.83,59.8,59.83,4000.0,42.3944,42.4086,42.3873,42.4086,4000.0
2010-03-15 13:10:00,59.84,59.85,59.81,59.84,7200.0,42.4157,42.4228,42.3944,42.4157,7200.0
2010-03-15 13:15:00,59.85,59.85,59.82,59.83,6000.0,42.4228,42.4228,42.4015,42.4086,6000.0
2010-03-15 13:20:00,59.85,59.86,59.83,59.83,6000.0,42.4228,42.4299,42.4086,42.4086,6000.0
2010-03-15 13:25:00,59.82,59.84,59.82,59.83,5500.0,42.4015,42.4157,42.4015,42.4086,5500.0
2010-03-15 13:30:00,59.84,59.87,59.84,59.86,4500.0,42.4157,42.4369,42.4157,42.4299,4500.0
2010-03-15 13:35:00,59.86,59.92,59.86,59.92,8200.0,42.4299,42.4724,42.4299,42.4724,8200.0
2010-03-15 13:40:00,59.89,59.91,59.88,59.89,10900.0,42.4511,42.4653,42.444,42.4511,10900.0
2010-03-15 13:45:00,59.88,59.89,59.88,59.89,5700.0,42.444,42.4511,42.444,42.4511,5700.0
2010-03-15 13:50:00,59.9,59.9,59.87,59.89,5300.0,42.4582,42.4582,42.4369,42.4511,5300.0
2010-03-15 13:55:00,59.88,59.91,59.88,59.9,500.0,42.444,42.4653,42.444,42.4582,500.0
2010-03-15 14:00:00,59.89,59.89,59.85,59.87,7800.0,42.4511,42.4511,42.4228,42.4369,7800.0
2010-03-15 14:05:00,59.87,59.87,59.79,59.8,20100.0,42.4369,42.4369,42.3802,42.3873,20100.0
2010-03-15 14:10:00,59.81,59.82,59.79,59.82,2100.0,42.3944,42.4015,42.3802,42.4015,2100.0
2010-03-15 14:15:00,59.82,59.84,59.8,59.84,9800.0,42.4015,42.4157,42.3873,42.4157,9800.0
2010-03-15 14:20:00,59.85,59.85,59.81,59.81,17100.0,42.4228,42.4228,42.3944,42.3944,17100.0
2010-03-15 14:25:00,59.83,59.84,59.82,59.83,3800.0,42.4086,42.4157,42.4015,42.4086,3800.0
2010-03-15 14:30:00,59.84,59.84,59.76,59.76,12900.0,42.4157,42.4157,42.359,42.359,12900.0
2010-03-15 14:35:00,59.77,59.83,59.77,59.81,23900.0,42.3661,42.4086,42.3661,42.3944,23900.0
2010-03-15 14:40:00,59.82,59.88,59.81,59.88,10400.0,42.4015,42.444,42.3944,42.444,10400.0
2010-03-15 14:45:00,59.89,59.93,59.89,59.89,18400.0,42.4511,42.4795,42.4511,42.4511,18400.0
2010-03-15 14:50:00,59.9,59.97,59.9,59.96,34400.0,42.4582,42.5078,42.4582,42.5007,34400.0
2010-03-15 14:55:00,59.95,59.96,59.91,59.92,10500.0,42.4937,42.5007,42.4653,42.4724,10500.0
2010-03-15 15:00:00,59.93,59.96,59.93,59.96,26500.0,42.4795,42.5007,42.4795,42.5007,26500.0
2010-03-15 15:05:00,59.96,59.96,59.91,59.91,5100.0,42.5007,42.5007,42.4653,42.4653,5100.0
2010-03-15 15:10:00,59.93,59.99,59.93,59.96,9400.0,42.4795,42.522,42.4795,42.5007,9400.0
2010-03-15 15:15:00,59.96,60.04,59.95,60.01,25600.0,42.5007,42.5574,42.4937,42.5362,25600.0
2010-03-15 15:20:00,60.02,60.07,60.0,60.05,26100.0,42.5433,42.5787,42.5291,42.5645,26100.0
2010-03-15 15:25:00,60.06,60.1,60.06,60.09,17700.0,42.5716,42.6,42.5716,42.5929,17700.0
2010-03-15 15:30:00,60.11,60.11,60.05,60.06,11700.0,42.6071,42.6071,42.5645,42.5716,11700.0
2010-03-15 15:35:00,60.05,60.13,60.04,60.13,118900.0,42.5645,42.6212,42.5574,42.6212,118900.0
2010-03-15 15:40:00,60.11,60.15,60.11,60.14,19300.0,42.6071,42.6354,42.6071,42.6283,19300.0
2010-03-15 15:45:00,60.16,60.23,60.16,60.22,40700.0,42.6425,42.6921,42.6425,42.685,40700.0
2010-03-15 15:50:00,60.22,60.23,60.16,60.16,20000.0,42.685,42.6921,42.6425,42.6425,20000.0
2010-03-15 15:55:00,60.17,60.21,60.15,60.19,73900.0,42.6496,42.6779,42.6354,42.6638,73900.0
2010-03-16 09:30:00,60.35,60.4,60.32,60.34,19400.0,42.7772,42.8126,42.7559,42.7701,19400.0
2010-03-16 09:35:00,60.34,60.39,60.31,60.36,26200.0,42.7701,42.8055,42.7488,42.7843,26200.0
2010-03-16 09:40:00,60.32,60.32,60.24,60.3,37500.0,42.7559,42.7559,42.6992,42.7417,37500.0
2010-03-16 09:45:00,60.3,60.32,60.26,60.29,26800.0,42.7417,42.7559,42.7134,42.7347,26800.0
2010-03-16 09:50:00,60.28,60.28,60.21,60.25,47500.0,42.7276,42.7276,42.6779,42.7063,47500.0
2010-03-16 09:55:00,60.27,60.33,60.23,60.33,24500.0,42.7205,42.763,42.6921,42.763,24500.0
2010-03-16 10:00:00,60.35,60.39,60.31,60.37,17800.0,42.7772,42.8055,42.7488,42.7914,17800.0
2010-03-16 10:05:00,60.37,60.43,60.35,60.39,19800.0,42.7914,42.8339,42.7772,42.8055,19800.0
2010-03-16 10:10:00,60.41,60.43,60.37,60.43,26000.0,42.8197,42.8339,42.7914,42.8339,26000.0
2010-03-16 10:15:00,60.42,60.42,60.35,60.36,21700.0,42.8268,42.8268,42.7772,42.7843,21700.0
2010-03-16 10:20:00,60.34,60.36,60.3,60.36,28000.0,42.7701,42.7843,42.7417,42.7843,28000.0
2010-03-16 10:25:00,60.37,60.41,60.37,60.41,33300.0,42.7914,42.8197,42.7914,42.8197,33300.0
2010-03-16 10:30:00,60.4,60.45,60.4,60.41,10200.0,42.8126,42.8481,42.8126,42.8197,10200.0
2010-03-16 10:35:00,60.42,60.45,60.38,60.39,17300.0,42.8268,42.8481,42.7984,42.8055,17300.0
2010-03-16 10:40:00,60.4,60.43,60.38,60.43,10100.0,42.8126,42.8339,42.7984,42.8339,10100.0
2010-03-16 10:45:00,60.43,60.46,60.39,60.42,18500.0,42.8339,42.8552,42.8055,42.8268,18500.0
2010-03-16 10:50:00,60.42,60.44,60.42,60.43,12700.0,42.8268,42.841,42.8268,42.8339,12700.0
2010-03-16 10:55:00,60.43,60.59,60.41,60.56,49900.0,42.8339,42.9473,42.8197,42.926,49900.0
2010-03-16 11:00:00,60.57,60.61,60.56,60.58,42800.0,42.9331,42.9615,42.926,42.9402,42800.0
2010-03-16 11:05:00,60.59,60.6,60.54,60.54,33200.0,42.9473,42.9544,42.9119,42.9119,33200.0
2010-03-16 11:10:00,60.56,60.58,60.54,60.56,42800.0,42.926,42.9402,42.9119,42.926,42800.0
2010-03-16 11:15:00,60.56,60.62,60.56,60.62,7800.0,42.926,42.9686,42.926,42.9686,7800.0
2010-03-16 11:20:00,60.63,60.66,60.59,60.59,12000.0,42.9756,42.9969,42.9473,42.9473,12000.0
2010-03-16 11:25:00,60.6,60.62,60.6,60.6,9600.0,42.9544,42.9686,42.9544,42.9544,9600.0
2010-03-16 11:30:00,60.6,60.63,60.56,60.58,20500.0,42.9544,42.9756,42.926,42.9402,20500.0
2010-03-16 11:35:00,60.58,60.61,60.57,60.59,11500.0,42.9402,42.9615,42.9331,42.9473,11500.0
2010-03-16 11:40:00,60.61,60.64,60.59,60.6,9800.0,42.9615,42.9827,42.9473,42.9544,9800.0
2010-03-16 11:45:00,60.6,60.64,60.6,60.61,8700.0,42.9544,42.9827,42.9544,42.9615,8700.0
2010-03-16 11:50:00,60.61,60.62,60.57,60.58,9000.0,42.9615,42.9686,42.9331,42.9402,9000.0
2010-03-16 11:55:00,60.58,60.59,60.56,60.58,20300.0,42.9402,42.9473,42.926,42.9402,20300.0
2010-03-16 12:00:00,60.58,60.58,60.58,60.58,0.0,42.9402,42.9402,42.9402,42.9402,0.0
2010-03-16 12:05:00,60.57,60.61,60.57,60.59,8800.0,42.9331,42.9615,42.9331,42.9473,8800.0
2010-03-16 12:10:00,60.59,60.6,60.58,60.6,5700.0,42.9473,42.9544,42.9402,42.9544,5700.0
2010-03-16 12:15:00,60.6,60.61,60.56,60.56,39000.0,42.9544,42.9615,42.926,42.926,39000.0
2010-03-16 12:20:00,60.57,60.57,60.55,60.56,6900.0,42.9331,42.9331,42.9189,42.926,6900.0
2010-03-16 12:25:00,60.53,60.56,60.52,60.56,7600.0,42.9048,42.926,42.8977,42.926,7600.0
2010-03-16 12:30:00,60.56,60.58,60.54,60.55,8000.0,42.926,42.9402,42.9119,42.9189,8000.0
2010-03-16 12:35:00,60.54,60.54,60.52,60.53,1900.0,42.9119,42.9119,42.8977,42.9048,1900.0
2010-03-16 12:40:00,60.51,60.51,60.5,60.5,900.0,42.8906,42.8906,42.8835,42.8835,900.0
2010-03-16 12:45:00,60.5,60.53,60.5,60.52,2200.0,42.8835,42.9048,42.8835,42.8977,2200.0
2010-03-16 12:50:00,60.52,60.53,60.52,60.52,4500.0,42.8977,42.9048,42.8977,42.8977,4500.0
2010-03-16 12:55:00,60.51,60.53,60.5,60.53,2300.0,42.8906,42.9048,42.8835,42.9048,2300.0
2010-03-16 13:00:00,60.53,60.55,60.53,60.54,2500.0,42.9048,42.9189,42.9048,42.9119,2500.0
2010-03-16 13:05:00,60.53,60.54,60.53,60.54,1500.0,42.9048,42.9119,42.9048,42.9119,1500.0
2010-03-16 13:10:00,60.55,60.55,60.51,60.51,7900.0,42.9189,42.9189,42.8906,42.8906,7900.0
2010-03-16 13:15:00,60.51,60.53,60.51,60.53,3100.0,42.8906,42.9048,42.8906,42.9048,3100.0
2010-03-16 13:20:00,60.53,60.54,60.52,60.54,2500.0,42.9048,42.9119,42.8977,42.9119,2500.0
2010-03-16 13:25:00,60.53,60.54,60.52,60.52,1400.0,42.9048,42.9119,42.8977,42.8977,1400.0
2010-03-16 13:30:00,60.53,60.53,60.52,60.52,1800.0,42.9048,42.9048,42.8977,42.8977,1800.0
2010-03-16 13:35:00,60.52,60.54,60.52,60.53,6800.0,42.8977,42.9119,42.8977,42.9048,6800.0
2010-03-16 13:40:00,60.54,60.55,60.53,60.55,6700.0,42.9119,42.9189,42.9048,42.9189,6700.0
2010-03-16 13:45:00,60.53,60.53,60.52,60.52,7100.0,42.9048,42.9048,42.8977,42.8977,7100.0
2010-03-16 13:50:00,60.51,60.51,60.48,60.49,1900.0,42.8906,42.8906,42.8693,42.8764,1900.0
2010-03-16 13:55:00,60.48,60.51,60.48,60.51,6400.0,42.8693,42.8906,42.8693,42.8906,6400.0
2010-03-16 14:00:00,60.49,60.49,60.45,60.47,6500.0,42.8764,42.8764,42.8481,42.8622,6500.0
2010-03-16 14:05:00,60.47,60.47,60.45,60.45,1200.0,42.8622,42.8622,42.8481,42.8481,1200.0
2010-03-16 14:10:00,60.44,60.64,60.44,60.64,51200.0,42.841,42.9827,42.841,42.9827,51200.0
2010-03-16 14:15:00,60.64,60.66,60.54,60.61,101800.0,42.9827,42.9969,42.9119,42.9615,101800.0
2010-03-16 14:20:00,60.63,60.71,60.6,60.68,58100.0,42.9756,43.0324,42.9544,43.0111,58100.0
2010-03-16 14:25:00,60.68,60.72,60.64,60.66,29000.0,43.0111,43.0394,42.9827,42.9969,29000.0
2010-03-16 14:30:00,60.66,60.66,60.6,60.6,51600.0,42.9969,42.9969,42.9544,42.9544,51600.0
2010-03-16 14:35:00,60.6,60.6,60.49,60.51,42900.0,42.9544,42.9544,42.8764,42.8906,42900.0
2010-03-16 14:40:00,60.52,60.56,60.47,60.47,17800.0,42.8977,42.926,42.8622,42.8622,17800.0
2010-03-16 14:45:00,60.46,60.54,60.45,60.54,16700.0,42.8552,42.9119,42.8481,42.9119,16700.0
2010-03-16 14:50:00,60.54,60.61,60.51,60.61,53700.0,42.9119,42.9615,42.8906,42.9615,53700.0
2010-03-16 14:55:00,60.61,60.68,60.61,60.67,22500.0,42.9615,43.0111,42.9615,43.004,22500.0
2010-03-16 15:00:00,60.68,60.72,60.66,60.66,12400.0,43.0111,43.0394,42.9969,42.9969,12400.0
2010-03-16 15:05:00,60.66,60.69,60.64,60.64,15600.0,42.9969,43.0182,42.9827,42.9827,15600.0
2010-03-16 15:10:00,60.65,60.72,60.64,60.71,11900.0,42.9898,43.0394,42.9827,43.0324,11900.0
2010-03-16 15:15:00,60.7,60.78,60.68,60.75,36600.0,43.0253,43.082,43.0111,43.0607,36600.0
2010-03-16 15:20:00,60.73,60.79,60.73,60.78,19200.0,43.0465,43.0891,43.0465,43.082,19200.0
2010-03-16 15:25:00,60.78,60.79,60.75,60.78,13100.0,43.082,43.0891,43.0607,43.082,13100.0
2010-03-16 15:30:00,60.77,60.81,60.73,60.79,34200.0,43.0749,43.1032,43.0465,43.0891,34200.0
2010-03-16 15:35:00,60.78,60.82,60.78,60.8,28200.0,43.082,43.1103,43.082,43.0961,28200.0
2010-03-16 15:40:00,60.8,60.83,60.77,60.77,23000.0,43.0961,43.1174,43.0749,43.0749,23000.0
2010-03-16 15:45:00,60.76,60.8,60.76,60.78,19300.0,43.0678,43.0961,43.0678,43.082,19300.0
2010-03-16 15:50:00,60.78,60.88,60.77,60.86,42000.0,43.082,43.1529,43.0749,43.1387,42000.0
2010-03-16 15:55:00,60.87,60.87,60.81,60.84,36200.0,43.1458,43.1458,43.1032,43.1245,36200.0
2010-03-17 09:30:00,61.04,61.11,61.0,61.1,27500.0,43.2663,43.3159,43.2379,43.3088,27500.0
2010-03-17 09:35:00,61.1,61.14,61.07,61.14,19500.0,43.3088,43.3371,43.2875,43.3371,19500.0
2010-03-17 09:40:00,61.14,61.17,61.12,61.17,199300.0,43.3371,43.3584,43.323,43.3584,199300.0
2010-03-17 09:45:00,61.17,61.18,61.15,61.17,17700.0,43.3584,43.3655,43.3442,43.3584,17700.0
2010-03-17 09:50:00,61.16,61.17,61.09,61.15,56000.0,43.3513,43.3584,43.3017,43.3442,56000.0
2010-03-17 09:55:00,61.16,61.26,61.15,61.24,29900.0,43.3513,43.4222,43.3442,43.408,29900.0
2010-03-17 10:00:00,61.24,61.26,61.18,61.19,26300.0,43.408,43.4222,43.3655,43.3726,26300.0
2010-03-17 10:05:00,61.19,61.21,61.17,61.2,26700.0,43.3726,43.3868,43.3584,43.3797,26700.0
2010-03-17 10:10:00,61.21,61.21,61.14,61.15,47000.0,43.3868,43.3868,43.3371,43.3442,47000.0
2010-03-17 10:15:00,61.16,61.2,61.14,61.2,17900.0,43.3513,43.3797,43.3371,43.3797,17900.0
2010-03-17 10:20:00,61.22,61.24,61.16,61.18,21700.0,43.3939,43.408,43.3513,43.3655,21700.0
2010-03-17 10:25:00,61.18,61.18,61.12,61.12,10200.0,43.3655,43.3655,43.323,43.323,10200.0
2010-03-17 10:30:00,61.12,61.15,61.11,61.14,20700.0,43.323,43.3442,43.3159,43.3371,20700.0
2010-03-17 10:35:00,61.13,61.14,61.11,61.12,20700.0,43.3301,43.3371,43.3159,43.323,20700.0
2010-03-17 10:40:00,61.12,61.18,61.12,61.17,30700.0,43.323,43.3655,43.323,43.3584,30700.0
2010-03-17 10:45:00,61.17,61.19,61.14,61.17,13200.0,43.3584,43.3726,43.3371,43.3584,13200.0
2010-03-17 10:50:00,61.16,61.16,61.13,61.15,20500.0,43.3513,43.3513,43.3301,43.3442,20500.0
2010-03-17 10:55:00,61.18,61.2,61.15,61.2,15700.0,43.3655,43.3797,43.3442,43.3797,15700.0
2010-03-17 11:00:00,61.2,61.22,61.19,61.22,10600.0,43.3797,43.3939,43.3726,43.3939,10600.0
2010-03-17 11:05:00,61.21,61.22,61.17,61.19,20100.0,43.3868,43.3939,43.3584,43.3726,20100.0
2010-03-17 11:10:00,61.2,61.22,61.18,61.22,14000.0,43.3797,43.3939,43.3655,43.3939,14000.0
2010-03-17 11:15:00,61.21,61.26,61.21,61.25,13300.0,43.3868,43.4222,43.3868,43.4151,13300.0
2010-03-17 11:20:00,61.26,61.32,61.25,61.29,45700.0,43.4222,43.4647,43.4151,43.4435,45700.0
2010-03-17 11:25:00,61.29,61.31,61.27,61.29,10800.0,43.4435,43.4576,43.4293,43.4435,10800.0
2010-03-17 11:30:00,61.3,61.31,61.28,61.28,14700.0,43.4506,43.4576,43.4364,43.4364,14700.0
2010-03-17 11:35:00,61.27,61.27,61.26,61.27,15800.0,43.4293,43.4293,43.4222,43.4293,15800.0
2010-03-17 11:40:00,61.27,61.32,61.26,61.29,17900.0,43.4293,43.4647,43.4222,43.4435,17900.0
2010-03-17 11:45:00,61.29,61.35,61.27,61.28,19600.0,43.4435,43.486,43.4293,43.4364,19600.0
2010-03-17 11:50:00,61.27,61.29,61.25,61.27,22200.0,43.4293,43.4435,43.4151,43.4293,22200.0
2010-03-17 11:55:00,61.27,61.31,61.23,61.25,27900.0,43.4293,43.4576,43.4009,43.4151,27900.0
2010-03-17 12:00:00,61.26,61.26,61.23,61.26,7800.0,43.4222,43.4222,43.4009,43.4222,7800.0
2010-03-17 12:05:00,61.26,61.29,61.25,61.27,35300.0,43.4222,43.4435,43.4151,43.4293,35300.0
2010-03-17 12:10:00,61.27,61.28,61.25,61.25,19200.0,43.4293,43.4364,43.4151,43.4151,19200.0
2010-03-17 12:15:00,61.25,61.29,61.25,61.26,14200.0,43.4151,43.4435,43.4151,43.4222,14200.0
2010-03-17 12:20:00,61.26,61.28,61.26,61.26,28000.0,43.4222,43.4364,43.4222,43.4222,28000.0
2010-03-17 12:25:00,61.26,61.27,61.24,61.25,25900.0,43.4222,43.4293,43.408,43.4151,25900.0
2010-03-17 12:30:00,61.25,61.26,61.23,61.26,8800.0,43.4151,43.4222,43.4009,43.4222,8800.0
2010-03-17 12:35:00,61.26,61.27,61.23,61.24,11000.0,43.4222,43.4293,43.4009,43.408,11000.0
2010-03-17 12:40:00,61.24,61.27,61.24,61.25,11100.0,43.408,43.4293,43.408,43.4151,11100.0
2010-03-17 12:45:00,61.26,61.27,61.24,61.27,9200.0,43.4222,43.4293,43.408,43.4293,9200.0
2010-03-17 12:50:00,61.27,61.28,61.26,61.27,6800.0,43.4293,43.4364,43.4222,43.4293,6800.0
2010-03-17 12:55:00,61.28,61.3,61.27,61.29,9600.0,43.4364,43.4506,43.4293,43.4435,9600.0
2010-03-17 13:00:00,61.29,61.29,61.28,61.29,7000.0,43.4435,43.4435,43.4364,43.4435,7000.0
2010-03-17 13:05:00,61.3,61.31,61.29,61.3,7200.0,43.4506,43.4576,43.4435,43.4506,7200.0
2010-03-17 13:10:00,61.29,61.33,61.29,61.31,9600.0,43.4435,43.4718,43.4435,43.4576,9600.0
2010-03-17 13:15:00,61.31,61.33,61.3,61.33,5900.0,43.4576,43.4718,43.4506,43.4718,5900.0
2010-03-17 13:20:00,61.33,61.34,61.32,61.32,13300.0,43.4718,43.4789,43.4647,43.4647,13300.0
2010-03-17 13:25:00,61.32,61.38,61.32,61.37,14800.0,43.4647,43.5073,43.4647,43.5002,14800.0
2010-03-17 13:30:00,61.36,61.43,61.36,61.43,22900.0,43.4931,43.5427,43.4931,43.5427,22900.0
2010-03-17 13:35:00,61.42,61.48,61.42,61.46,17700.0,43.5356,43.5781,43.5356,43.564,17700.0
2010-03-17 13:40:00,61.45,61.49,61.43,61.46,20100.0,43.5569,43.5852,43.5427,43.564,20100.0
2010-03-17 13:45:00,61.46,61.46,61.41,61.41,15800.0,43.564,43.564,43.5285,43.5285,15800.0
2010-03-17 13:50:00,61.41,61.43,61.39,61.41,16000.0,43.5285,43.5427,43.5144,43.5285,16000.0
2010-03-17 13:55:00,61.41,61.42,61.4,61.42,13600.0,43.5285,43.5356,43.5214,43.5356,13600.0
2010-03-17 14:00:00,61.42,61.43,61.39,61.39,11700.0,43.5356,43.5427,43.5144,43.5144,11700.0
2010-03-17 14:05:00,61.39,61.42,61.39,61.42,12100.0,43.5144,43.5356,43.5144,43.5356,12100.0
2010-03-17 14:10:00,61.42,61.46,61.42,61.45,18100.0,43.5356,43.564,43.5356,43.5569,18100.0
2010-03-17 14:15:00,61.45,61.47,61.44,61.46,10900.0,43.5569,43.5711,43.5498,43.564,10900.0
2010-03-17 14:20:00,61.46,61.48,61.44,61.46,74900.0,43.564,43.5781,43.5498,43.564,74900.0
2010-03-17 14:25:00,61.46,61.48,61.44,61.45,14800.0,43.564,43.5781,43.5498,43.5569,14800.0
2010-03-17 14:30:00,61.44,61.47,61.4,61.4,31200.0,43.5498,43.5711,43.5214,43.5214,31200.0
2010-03-17 14:35:00,61.4,61.4,61.35,61.36,27400.0,43.5214,43.5214,43.486,43.4931,27400.0
2010-03-17 14:40:00,61.35,61.39,61.33,61.38,26700.0,43.486,43.5144,43.4718,43.5073,26700.0
2010-03-17 14:45:00,61.37,61.39,61.36,61.36,45800.0,43.5002,43.5144,43.4931,43.4931,45800.0
2010-03-17 14:50:00,61.36,61.36,61.29,61.3,29900.0,43.4931,43.4931,43.4435,43.4506,29900.0
2010-03-17 14:55:00,61.29,61.29,61.22,61.22,22600.0,43.4435,43.4435,43.3939,43.3939,22600.0
2010-03-17 15:00:00,61.22,61.28,61.22,61.25,33600.0,43.3939,43.4364,43.3939,43.4151,33600.0
2010-03-17 15:05:00,61.25,61.31,61.24,61.29,35600.0,43.4151,43.4576,43.408,43.4435,35600.0
2010-03-17 15:10:00,61.3,61.31,61.25,61.31,19700.0,43.4506,43.4576,43.4151,43.4576,19700.0
2010-03-17 15:15:00,61.31,61.32,61.12,61.12,44400.0,43.4576,43.4647,43.323,43.323,44400.0
2010-03-17 15:20:00,61.12,61.14,61.08,61.13,44700.0,43.323,43.3371,43.2946,43.3301,44700.0
2010-03-17 15:25:00,61.13,61.16,61.1,61.14,24700.0,43.3301,43.3513,43.3088,43.3371,24700.0
2010-03-17 15:30:00,61.15,61.17,61.09,61.1,19300.0,43.3442,43.3584,43.3017,43.3088,19300.0
2010-03-17 15:35:00,61.1,61.2,61.1,61.19,38700.0,43.3088,43.3797,43.3088,43.3726,38700.0
2010-03-17 15:40:00,61.18,61.2,61.12,61.15,22400.0,43.3655,43.3797,43.323,43.3442,22400.0
2010-03-17 15:45:00,61.15,61.26,61.15,61.24,35100.0,43.3442,43.4222,43.3442,43.408,35100.0
2010-03-17 15:50:00,61.23,61.26,61.2,61.26,70500.0,43.4009,43.4222,43.3797,43.4222,70500.0
2010-03-17 15:55:00,61.26,61.29,61.24,61.27,62600.0,43.4222,43.4435,43.408,43.4293,62600.0
2010-03-18 09:30:00,61.29,61.35,61.23,61.26,29400.0,43.4435,43.486,43.4009,43.4222,29400.0
2010-03-18 09:35:00,61.29,61.32,61.28,61.29,22600.0,43.4435,43.4647,43.4364,43.4435,22600.0
2010-03-18 09:40:00,61.27,61.29,61.2,61.23,17500.0,43.4293,43.4435,43.3797,43.4009,17500.0
2010-03-18 09:45:00,61.24,61.29,61.23,61.29,43900.0,43.408,43.4435,43.4009,43.4435,43900.0
2010-03-18 09:50:00,61.28,61.3,61.24,61.3,19500.0,43.4364,43.4506,43.408,43.4506,19500.0
2010-03-18 09:55:00,61.31,61.32,61.28,61.32,7700.0,43.4576,43.4647,43.4364,43.4647,7700.0
2010-03-18 10:00:00,61.32,61.39,61.3,61.32,12300.0,43.4647,43.5144,43.4506,43.4647,12300.0
2010-03-18 10:05:00,61.3,61.31,61.22,61.24,9300.0,43.4506,43.4576,43.3939,43.408,9300.0
2010-03-18 10:10:00,61.23,61.27,61.21,61.25,10300.0,43.4009,43.4293,43.3868,43.4151,10300.0
2010-03-18 10:15:00,61.24,61.26,61.21,61.26,12400.0,43.408,43.4222,43.3868,43.4222,12400.0
2010-03-18 10:20:00,61.3,61.3,61.26,61.3,2800.0,43.4506,43.4506,43.4222,43.4506,2800.0
2010-03-18 10:25:00,61.29,61.29,61.21,61.21,19500.0,43.4435,43.4435,43.3868,43.3868,19500.0
2010-03-18 10:30:00,61.22,61.26,61.18,61.19,8100.0,43.3939,43.4222,43.3655,43.3726,8100.0
2010-03-18 10:35:00,61.17,61.18,61.1,61.11,15100.0,43.3584,43.3655,43.3088,43.3159,15100.0
2010-03-18 10:40:00,61.1,61.11,61.07,61.11,30700.0,43.3088,43.3159,43.2875,43.3159,30700.0
2010-03-18 10:45:00,61.09,61.13,61.09,61.11,3900.0,43.3017,43.3301,43.3017,43.3159,3900.0
2010-03-18 10:50:00,61.12,61.14,61.12,61.12,6200.0,43.323,43.3371,43.323,43.323,6200.0
2010-03-18 10:55:00,61.13,61.22,61.12,61.2,16100.0,43.3301,43.3939,43.323,43.3797,16100.0
2010-03-18 11:00:00,61.2,61.22,61.19,61.19,22300.0,43.3797,43.3939,43.3726,43.3726,22300.0
2010-03-18 11:05:00,61.18,61.21,61.17,61.2,14800.0,43.3655,43.3868,43.3584,43.3797,14800.0
2010-03-18 11:10:00,61.21,61.22,61.17,61.2,23000.0,43.3868,43.3939,43.3584,43.3797,23000.0
2010-03-18 11:15:00,61.19,61.26,61.19,61.22,10100.0,43.3726,43.4222,43.3726,43.3939,10100.0
2010-03-18 11:20:00,61.21,61.24,61.2,61.21,4500.0,43.3868,43.408,43.3797,43.3868,4500.0
2010-03-18 11:25:00,61.21,61.21,61.17,61.18,3300.0,43.3868,43.3868,43.3584,43.3655,3300.0
2010-03-18 11:30:00,61.19,61.19,61.15,61.15,11700.0,43.3726,43.3726,43.3442,43.3442,11700.0
2010-03-18 11:35:00,61.14,61.16,61.11,61.11,6000.0,43.3371,43.3513,43.3159,43.3159,6000.0
2010-03-18 11:40:00,61.1,61.1,61.0,61.0,10200.0,43.3088,43.3088,43.2379,43.2379,10200.0
2010-03-18 11:45:00,60.99,61.04,60.97,61.04,16600.0,43.2308,43.2663,43.2166,43.2663,16600.0
2010-03-18 11:50:00,61.03,61.03,61.0,61.02,13100.0,43.2592,43.2592,43.2379,43.2521,13100.0
2010-03-18 11:55:00,61.02,61.02,60.98,60.98,10900.0,43.2521,43.2521,43.2237,43.2237,10900.0
2010-03-18 12:00:00,60.97,60.98,60.88,60.9,15500.0,43.2166,43.2237,43.1529,43.167,15500.0
2010-03-18 12:05:00,60.9,60.94,60.89,60.94,16100.0,43.167,43.1954,43.1599,43.1954,16100.0
2010-03-18 12:10:00,60.95,60.98,60.93,60.95,20200.0,43.2025,43.2237,43.1883,43.2025,20200.0
2010-03-18 12:15:00,60.93,60.96,60.91,60.94,5700.0,43.1883,43.2096,43.1741,43.1954,5700.0
2010-03-18 12:20:00,60.96,60.96,60.92,60.94,10400.0,43.2096,43.2096,43.1812,43.1954,10400.0
2010-03-18 12:25:00,60.93,60.94,60.9,60.93,7700.0,43.1883,43.1954,43.167,43.1883,7700.0
2010-03-18 12:30:00,60.93,60.93,60.89,60.9,9600.0,43.1883,43.1883,43.1599,43.167,9600.0
2010-03-18 12:35:00,60.9,60.91,60.87,60.88,5000.0,43.167,43.1741,43.1458,43.1529,5000.0
2010-03-18 12:40:00,60.88,60.88,60.83,60.84,10400.0,43.1529,43.1529,43.1174,43.1245,10400.0
2010-03-18 12:45:00,60.85,60.91,60.85,60.89,13100.0,43.1316,43.1741,43.1316,43.1599,13100.0
2010-03-18 12:50:00,60.89,60.89,60.87,60.89,3300.0,43.1599,43.1599,43.1458,43.1599,3300.0
2010-03-18 12:55:00,60.88,60.9,60.87,60.9,107000.0,43.1529,43.167,43.1458,43.167,107000.0
2010-03-18 13:00:00,60.91,60.94,60.91,60.94,2200.0,43.1741,43.1954,43.1741,43.1954,2200.0
2010-03-18 13:05:00,60.95,61.01,60.95,61.0,31100.0,43.2025,43.245,43.2025,43.2379,31100.0
2010-03-18 13:10:00,60.99,61.01,60.99,61.0,14600.0,43.2308,43.245,43.2308,43.2379,14600.0
2010-03-18 13:15:00,61.0,61.03,61.0,61.01,4400.0,43.2379,43.2592,43.2379,43.245,4400.0
2010-03-18 13:20:00,61.01,61.01,60.99,61.01,3900.0,43.245,43.245,43.2308,43.245,3900.0
2010-03-18 13:25:00,61.01,61.02,61.0,61.01,3000.0,43.245,43.2521,43.2379,43.245,3000.0
2010-03-18 13:30:00,61.0,61.08,61.0,61.06,22300.0,43.2379,43.2946,43.2379,43.2804,22300.0
2010-03-18 13:35:00,61.06,61.07,61.06,61.06,1300.0,43.2804,43.2875,43.2804,43.2804,1300.0
2010-03-18 13:40:00,61.07,61.07,61.04,61.04,2600.0,43.2875,43.2875,43.2663,43.2663,2600.0
2010-03-18 13:45:00,61.05,61.05,61.02,61.03,5200.0,43.2734,43.2734,43.2521,43.2592,5200.0
2010-03-18 13:50:00,61.02,61.02,60.98,60.98,19400.0,43.2521,43.2521,43.2237,43.2237,19400.0
2010-03-18 13:55:00,60.98,61.02,60.97,61.02,7800.0,43.2237,43.2521,43.2166,43.2521,7800.0
2010-03-18 14:00:00,61.03,61.05,60.99,61.01,11600.0,43.2592,43.2734,43.2308,43.245,11600.0
2010-03-18 14:05:00,61.01,61.02,60.98,61.02,4900.0,43.245,43.2521,43.2237,43.2521,4900.0
2010-03-18 14:10:00,61.01,61.03,61.01,61.02,3300.0,43.245,43.2592,43.245,43.2521,3300.0
2010-03-18 14:15:00,61.01,61.01,61.0,61.0,1300.0,43.245,43.245,43.2379,43.2379,1300.0
2010-03-18 14:20:00,61.02,61.02,61.01,61.02,7600.0,43.2521,43.2521,43.245,43.2521,7600.0
2010-03-18 14:25:00,61.02,61.03,61.01,61.03,14700.0,43.2521,43.2592,43.245,43.2592,14700.0
2010-03-18 14:30:00,61.03,61.12,61.03,61.1,23000.0,43.2592,43.323,43.2592,43.3088,23000.0
2010-03-18 14:35:00,61.1,61.11,61.07,61.07,6700.0,43.3088,43.3159,43.2875,43.2875,6700.0
2010-03-18 14:40:00,61.07,61.09,61.04,61.06,5200.0,43.2875,43.3017,43.2663,43.2804,5200.0
2010-03-18 14:45:00,61.05,61.05,60.98,61.0,32000.0,43.2734,43.2734,43.2237,43.2379,32000.0
2010-03-18 14:50:00,61.01,61.01,60.97,60.97,14300.0,43.245,43.245,43.2166,43.2166,14300.0
2010-03-18 14:55:00,60.97,61.03,60.96,61.02,29000.0,43.2166,43.2592,43.2096,43.2521,29000.0
2010-03-18 15:00:00,61.03,61.03,60.99,61.01,5100.0,43.2592,43.2592,43.2308,43.245,5100.0
2010-03-18 15:05:00,61.01,61.06,61.01,61.03,14800.0,43.245,43.2804,43.245,43.2592,14800.0
2010-03-18 15:10:00,61.03,61.05,60.98,60.99,34600.0,43.2592,43.2734,43.2237,43.2308,34600.0
2010-03-18 15:15:00,60.99,61.04,60.99,61.04,18500.0,43.2308,43.2663,43.2308,43.2663,18500.0
2010-03-18 15:20:00,61.03,61.09,61.03,61.03,23600.0,43.2592,43.3017,43.2592,43.2592,23600.0
2010-03-18 15:25:00,61.03,61.09,61.03,61.08,33900.0,43.2592,43.3017,43.2592,43.2946,33900.0
2010-03-18 15:30:00,61.08,61.14,61.06,61.14,61700.0,43.2946,43.3371,43.2804,43.3371,61700.0
2010-03-18 15:35:00,61.12,61.12,61.1,61.1,3700.0,43.323,43.323,43.3088,43.3088,3700.0
2010-03-18 15:40:00,61.1,61.11,61.05,61.07,16600.0,43.3088,43.3159,43.2734,43.2875,16600.0
2010-03-18 15:45:00,61.06,61.14,61.06,61.13,19000.0,43.2804,43.3371,43.2804,43.3301,19000.0
2010-03-18 15:50:00,61.14,61.15,61.08,61.14,288400.0,43.3371,43.3442,43.2946,43.3371,288400.0
2010-03-18 15:55:00,61.14,61.15,61.08,61.11,65400.0,43.3371,43.3442,43.2946,43.3159,65400.0
2010-03-19 09:30:00,61.26,61.37,61.25,61.29,52600.0,43.4222,43.5002,43.4151,43.4435,52600.0
2010-03-19 09:35:00,61.31,61.31,61.17,61.2,48400.0,43.4576,43.4576,43.3584,43.3797,48400.0
2010-03-19 09:40:00,61.21,61.21,61.07,61.08,16700.0,43.3868,43.3868,43.2875,43.2946,16700.0
2010-03-19 09:45:00,61.07,61.1,61.02,61.09,19100.0,43.2875,43.3088,43.2521,43.3017,19100.0
2010-03-19 09:50:00,61.12,61.14,61.09,61.11,32300.0,43.323,43.3371,43.3017,43.3159,32300.0
2010-03-19 09:55:00,61.12,61.13,61.1,61.12,20800.0,43.323,43.3301,43.3088,43.323,20800.0
2010-03-19 10:00:00,61.12,61.13,61.01,61.03,21100.0,43.323,43.3301,43.245,43.2592,21100.0
2010-03-19 10:05:00,61.02,61.02,60.98,60.98,17700.0,43.2521,43.2521,43.2237,43.2237,17700.0
2010-03-19 10:10:00,60.98,61.0,60.95,60.97,13300.0,43.2237,43.2379,43.2025,43.2166,13300.0
2010-03-19 10:15:00,60.92,60.92,60.87,60.92,6500.0,43.1812,43.1812,43.1458,43.1812,6500.0
2010-03-19 10:20:00,60.9,60.9,60.77,60.79,29000.0,43.167,43.167,43.0749,43.0891,29000.0
2010-03-19 10:25:00,60.79,60.83,60.77,60.83,30700.0,43.0891,43.1174,43.0749,43.1174,30700.0
2010-03-19 10:30:00,60.79,60.79,60.7,60.75,40300.0,43.0891,43.0891,43.0253,43.0607,40300.0
2010-03-19 10:35:00,60.78,60.82,60.77,60.81,7400.0,43.082,43.1103,43.0749,43.1032,7400.0
2010-03-19 10:40:00,60.8,60.81,60.78,60.8,7000.0,43.0961,43.1032,43.082,43.0961,7000.0
2010-03-19 10:45:00,60.81,60.84,60.8,60.83,7300.0,43.1032,43.1245,43.0961,43.1174,7300.0
2010-03-19 10:50:00,60.8,60.8,60.77,60.79,6400.0,43.0961,43.0961,43.0749,43.0891,6400.0
2010-03-19 10:55:00,60.78,60.79,60.76,60.76,4800.0,43.082,43.0891,43.0678,43.0678,4800.0
2010-03-19 11:00:00,60.76,60.77,60.72,60.72,4100.0,43.0678,43.0749,43.0394,43.0394,4100.0
2010-03-19 11:05:00,60.71,60.72,60.69,60.69,5500.0,43.0324,43.0394,43.0182,43.0182,5500.0
2010-03-19 11:10:00,60.7,60.7,60.55,60.6,26700.0,43.0253,43.0253,42.9189,42.9544,26700.0
2010-03-19 11:15:00,60.59,60.59,60.53,60.57,12800.0,42.9473,42.9473,42.9048,42.9331,12800.0
2010-03-19 11:20:00,60.55,60.65,60.55,60.63,12800.0,42.9189,42.9898,42.9189,42.9756,12800.0
2010-03-19 11:25:00,60.62,60.62,60.55,60.58,8000.0,42.9686,42.9686,42.9189,42.9402,8000.0
2010-03-19 11:30:00,60.58,60.58,60.55,60.57,8600.0,42.9402,42.9402,42.9189,42.9331,8600.0
2010-03-19 11:35:00,60.58,60.58,60.55,60.58,17700.0,42.9402,42.9402,42.9189,42.9402,17700.0
2010-03-19 11:40:00,60.59,60.62,60.59,60.62,2800.0,42.9473,42.9686,42.9473,42.9686,2800.0
2010-03-19 11:45:00,60.63,60.65,60.62,60.65,6500.0,42.9756,42.9898,42.9686,42.9898,6500.0
2010-03-19 11:50:00,60.68,60.7,60.66,60.68,5200.0,43.0111,43.0253,42.9969,43.0111,5200.0
2010-03-19 11:55:00,60.68,60.69,60.67,60.67,2600.0,43.0111,43.0182,43.004,43.004,2600.0
2010-03-19 12:00:00,60.66,60.66,60.64,60.66,900.0,42.9969,42.9969,42.9827,42.9969,900.0
2010-03-19 12:05:00,60.7,60.72,60.7,60.7,2500.0,43.0253,43.0394,43.0253,43.0253,2500.0
2010-03-19 12:10:00,60.71,60.71,60.66,60.67,12200.0,43.0324,43.0324,42.9969,43.004,12200.0
2010-03-19 12:15:00,60.68,60.68,60.61,60.61,9700.0,43.0111,43.0111,42.9615,42.9615,9700.0
2010-03-19 12:20:00,60.61,60.62,60.6,60.62,4000.0,42.9615,42.9686,42.9544,42.9686,4000.0
2010-03-19 12:25:00,60.61,60.68,60.61,60.64,14600.0,42.9615,43.0111,42.9615,42.9827,14600.0
2010-03-19 12:30:00,60.63,60.66,60.61,60.65,4400.0,42.9756,42.9969,42.9615,42.9898,4400.0
2010-03-19 12:35:00,60.64,60.65,60.63,60.63,5500.0,42.9827,42.9898,42.9756,42.9756,5500.0
2010-03-19 12:40:00,60.62,60.68,60.62,60.68,5300.0,42.9686,43.0111,42.9686,43.0111,5300.0
2010-03-19 12:45:00,60.66,60.67,60.64,60.64,3100.0,42.9969,43.004,42.9827,42.9827,3100.0
2010-03-19 12:50:00,60.65,60.66,60.64,60.64,4200.0,42.9898,42.9969,42.9827,42.9827,4200.0
2010-03-19 12:55:00,60.63,60.65,60.62,60.64,11400.0,42.9756,42.9898,42.9686,42.9827,11400.0
2010-03-19 13:00:00,60.65,60.72,60.65,60.7,5300.0,42.9898,43.0394,42.9898,43.0253,5300.0
2010-03-19 13:05:00,60.72,60.72,60.7,60.7,3700.0,43.0394,43.0394,43.0253,43.0253,3700.0
2010-03-19 13:10:00,60.7,60.72,60.69,60.71,7400.0,43.0253,43.0394,43.0182,43.0324,7400.0
2010-03-19 13:15:00,60.71,60.71,60.69,60.71,4600.0,43.0324,43.0324,43.0182,43.0324,4600.0
2010-03-19 13:20:00,60.7,60.71,60.65,60.65,6000.0,43.0253,43.0324,42.9898,42.9898,6000.0
2010-03-19 13:25:00,60.65,60.69,60.65,60.69,5600.0,42.9898,43.0182,42.9898,43.0182,5600.0
2010-03-19 13:30:00,60.68,60.69,60.67,60.67,1800.0,43.0111,43.0182,43.004,43.004,1800.0
2010-03-19 13:35:00,60.65,60.66,60.62,60.62,2100.0,42.9898,42.9969,42.9686,42.9686,2100.0
2010-03-19 13:40:00,60.64,60.64,60.59,60.63,180200.0,42.9827,42.9827,42.9473,42.9756,180200.0
2010-03-19 13:45:00,60.62,60.66,60.61,60.65,5300.0,42.9686,42.9969,42.9615,42.9898,5300.0
2010-03-19 13:50:00,60.66,60.68,60.64,60.67,6800.0,42.9969,43.0111,42.9827,43.004,6800.0
2010-03-19 13:55:00,60.67,60.7,60.66,60.68,11800.0,43.004,43.0253,42.9969,43.0111,11800.0
2010-03-19 14:00:00,60.7,60.7,60.66,60.69,3700.0,43.0253,43.0253,42.9969,43.0182,3700.0
2010-03-19 14:05:00,60.72,60.74,60.72,60.72,17300.0,43.0394,43.0536,43.0394,43.0394,17300.0
2010-03-19 14:10:00,60.73,60.74,60.69,60.69,16800.0,43.0465,43.0536,43.0182,43.0182,16800.0
2010-03-19 14:15:00,60.7,60.71,60.68,60.71,9300.0,43.0253,43.0324,43.0111,43.0324,9300.0
2010-03-19 14:20:00,60.74,60.79,60.74,60.79,16800.0,43.0536,43.0891,43.0536,43.0891,16800.0
2010-03-19 14:25:00,60.78,60.81,60.77,60.79,13400.0,43.082,43.1032,43.0749,43.0891,13400.0
2010-03-19 14:30:00,60.79,60.79,60.73,60.75,6200.0,43.0891,43.0891,43.0465,43.0607,6200.0
2010-03-19 14:35:00,60.73,60.73,60.71,60.71,9100.0,43.0465,43.0465,43.0324,43.0324,9100.0
2010-03-19 14:40:00,60.7,60.73,60.68,60.71,25400.0,43.0253,43.0465,43.0111,43.0324,25400.0
2010-03-19 14:45:00,60.72,60.74,60.71,60.73,3600.0,43.0394,43.0536,43.0324,43.0465,3600.0
2010-03-19 14:50:00,60.74,60.74,60.68,60.69,16100.0,43.0536,43.0536,43.0111,43.0182,16100.0
2010-03-19 14:55:00,60.7,60.7,60.66,60.66,8000.0,43.0253,43.0253,42.9969,42.9969,8000.0
2010-03-19 15:00:00,60.65,60.69,60.65,60.67,23000.0,42.9898,43.0182,42.9898,43.004,23000.0
2010-03-19 15:05:00,60.68,60.71,60.66,60.71,8800.0,43.0111,43.0324,42.9969,43.0324,8800.0
2010-03-19 15:10:00,60.7,60.71,60.69,60.71,2400.0,43.0253,43.0324,43.0182,43.0324,2400.0
2010-03-19 15:15:00,60.69,60.72,60.69,60.71,9400.0,43.0182,43.0394,43.0182,43.0324,9400.0
2010-03-19 15:20:00,60.71,60.73,60.68,60.68,9600.0,43.0324,43.0465,43.0111,43.0111,9600.0
2010-03-19 15:25:00,60.68,60.7,60.67,60.67,7100.0,43.0111,43.0253,43.004,43.004,7100.0
2010-03-19 15:30:00,60.67,60.67,60.53,60.53,24900.0,43.004,43.004,42.9048,42.9048,24900.0
2010-03-19 15:35:00,60.52,60.58,60.5,60.54,19000.0,42.8977,42.9402,42.8835,42.9119,19000.0
2010-03-19 15:40:00,60.54,60.59,60.49,60.57,23900.0,42.9119,42.9473,42.8764,42.9331,23900.0
2010-03-19 15:45:00,60.58,60.7,60.58,60.7,22100.0,42.9402,43.0253,42.9402,43.0253,22100.0
2010-03-19 15:50:00,60.7,60.71,60.65,60.69,15000.0,43.0253,43.0324,42.9898,43.0182,15000.0
2010-03-19 15:55:00,60.69,60.72,60.68,60.7,17900.0,43.0182,43.0394,43.0111,43.0253,17900.0
2010-03-22 09:30:00,60.26,60.36,60.23,60.32,16500.0,42.7134,42.7843,42.6921,42.7559,16500.0
2010-03-22 09:35:00,60.33,60.36,60.27,60.33,17000.0,42.763,42.7843,42.7205,42.763,17000.0
2010-03-22 09:40:00,60.33,60.46,60.31,60.43,27700.0,42.763,42.8552,42.7488,42.8339,27700.0
2010-03-22 09:45:00,60.5,60.56,60.47,60.5,42100.0,42.8835,42.926,42.8622,42.8835,42100.0
2010-03-22 09:50:00,60.5,60.56,60.48,60.56,30100.0,42.8835,42.926,42.8693,42.926,30100.0
2010-03-22 09:55:00,60.59,60.64,60.53,60.59,30300.0,42.9473,42.9827,42.9048,42.9473,30300.0
2010-03-22 10:00:00,60.59,60.66,60.57,60.63,56300.0,42.9473,42.9969,42.9331,42.9756,56300.0
2010-03-22 10:05:00,60.63,60.63,60.55,60.58,14600.0,42.9756,42.9756,42.9189,42.9402,14600.0
2010-03-22 10:10:00,60.59,60.61,60.55,60.59,17400.0,42.9473,42.9615,42.9189,42.9473,17400.0
2010-03-22 10:15:00,60.61,60.62,60.56,60.59,29800.0,42.9615,42.9686,42.926,42.9473,29800.0
2010-03-22 10:20:00,60.62,60.74,60.62,60.71,29700.0,42.9686,43.0536,42.9686,43.0324,29700.0
2010-03-22 10:25:00,60.73,60.88,60.73,60.82,58200.0,43.0465,43.1529,43.0465,43.1103,58200.0
2010-03-22 10:30:00,60.82,60.89,60.79,60.82,80800.0,43.1103,43.1599,43.0891,43.1103,80800.0
2010-03-22 10:35:00,60.8,60.84,60.8,60.82,12200.0,43.0961,43.1245,43.0961,43.1103,12200.0
2010-03-22 10:40:00,60.83,60.87,60.82,60.82,20500.0,43.1174,43.1458,43.1103,43.1103,20500.0
2010-03-22 10:45:00,60.83,60.89,60.83,60.85,53800.0,43.1174,43.1599,43.1174,43.1316,53800.0
2010-03-22 10:50:00,60.86,60.93,60.86,60.89,19300.0,43.1387,43.1883,43.1387,43.1599,19300.0
2010-03-22 10:55:00,60.89,60.91,60.85,60.86,41700.0,43.1599,43.1741,43.1316,43.1387,41700.0
2010-03-22 11:00:00,60.87,60.93,60.87,60.91,66400.0,43.1458,43.1883,43.1458,43.1741,66400.0
2010-03-22 11:05:00,60.94,60.96,60.91,60.92,16100.0,43.1954,43.2096,43.1741,43.1812,16100.0
2010-03-22 11:10:00,60.93,60.94,60.87,60.87,26200.0,43.1883,43.1954,43.1458,43.1458,26200.0
2010-03-22 11:15:00,60.87,60.87,60.84,60.85,14700.0,43.1458,43.1458,43.1245,43.1316,14700.0
2010-03-22 11:20:00,60.85,60.88,60.85,60.87,8100.0,43.1316,43.1529,43.1316,43.1458,8100.0
2010-03-22 11:25:00,60.86,60.89,60.85,60.85,16000.0,43.1387,43.1599,43.1316,43.1316,16000.0
2010-03-22 11:30:00,60.85,60.86,60.78,60.78,30600.0,43.1316,43.1387,43.082,43.082,30600.0
2010-03-22 11:35:00,60.78,60.84,60.77,60.83,36000.0,43.082,43.1245,43.0749,43.1174,36000.0
2010-03-22 11:40:00,60.81,60.81,60.79,60.79,9900.0,43.1032,43.1032,43.0891,43.0891,9900.0
2010-03-22 11:45:00,60.79,60.88,60.79,60.86,34000.0,43.0891,43.1529,43.0891,43.1387,34000.0
2010-03-22 11:50:00,60.85,60.89,60.85,60.89,22100.0,43.1316,43.1599,43.1316,43.1599,22100.0
2010-03-22 11:55:00,60.87,60.89,60.86,60.89,19000.0,43.1458,43.1599,43.1387,43.1599,19000.0
2010-03-22 12:00:00,60.88,60.88,60.8,60.81,27500.0,43.1529,43.1529,43.0961,43.1032,27500.0
2010-03-22 12:05:00,60.82,60.86,60.82,60.86,21000.0,43.1103,43.1387,43.1103,43.1387,21000.0
2010-03-22 12:10:00,60.83,60.91,60.83,60.85,20100.0,43.1174,43.1741,43.1174,43.1316,20100.0
2010-03-22 12:15:00,60.86,60.87,60.8,60.81,14700.0,43.1387,43.1458,43.0961,43.1032,14700.0
2010-03-22 12:20:00,60.81,60.82,60.8,60.81,19100.0,43.1032,43.1103,43.0961,43.1032,19100.0
2010-03-22 12:25:00,60.81,60.89,60.81,60.89,24500.0,43.1032,43.1599,43.1032,43.1599,24500.0
2010-03-22 12:30:00,60.89,60.96,60.89,60.93,26400.0,43.1599,43.2096,43.1599,43.1883,26400.0
2010-03-22 12:35:00,60.93,60.94,60.89,60.9,10900.0,43.1883,43.1954,43.1599,43.167,10900.0
2010-03-22 12:40:00,60.9,60.91,60.85,60.88,18300.0,43.167,43.1741,43.1316,43.1529,18300.0
2010-03-22 12:45:00,60.88,60.9,60.87,60.9,16200.0,43.1529,43.167,43.1458,43.167,16200.0
2010-03-22 12:50:00,60.9,60.93,60.87,60.93,10000.0,43.167,43.1883,43.1458,43.1883,10000.0
2010-03-22 12:55:00,60.93,60.94,60.9,60.93,20100.0,43.1883,43.1954,43.167,43.1883,20100.0
2010-03-22 13:00:00,60.94,61.08,60.93,61.07,38500.0,43.1954,43.2946,43.1883,43.2875,38500.0
2010-03-22 13:05:00,61.06,61.09,61.04,61.06,11800.0,43.2804,43.3017,43.2663,43.2804,11800.0
2010-03-22 13:10:00,61.06,61.09,61.04,61.09,7600.0,43.2804,43.3017,43.2663,43.3017,7600.0
2010-03-22 13:15:00,61.09,61.09,61.04,61.07,8100.0,43.3017,43.3017,43.2663,43.2875,8100.0
2010-03-22 13:20:00,61.07,61.07,61.02,61.02,5100.0,43.2875,43.2875,43.2521,43.2521,5100.0
2010-03-22 13:25:00,61.03,61.05,61.01,61.01,6000.0,43.2592,43.2734,43.245,43.245,6000.0
2010-03-22 13:30:00,61.02,61.04,61.01,61.02,11000.0,43.2521,43.2663,43.245,43.2521,11000.0
2010-03-22 13:35:00,61.03,61.03,61.01,61.02,5600.0,43.2592,43.2592,43.245,43.2521,5600.0
2010-03-22 13:40:00,61.01,61.03,61.0,61.03,11000.0,43.245,43.2592,43.2379,43.2592,11000.0
2010-03-22 13:45:00,61.01,61.03,61.01,61.01,10900.0,43.245,43.2592,43.245,43.245,10900.0
2010-03-22 13:50:00,61.01,61.05,61.01,61.03,8900.0,43.245,43.2734,43.245,43.2592,8900.0
2010-03-22 13:55:00,61.03,61.03,61.0,61.01,4000.0,43.2592,43.2592,43.2379,43.245,4000.0
2010-03-22 14:00:00,61.0,61.0,60.95,60.98,11500.0,43.2379,43.2379,43.2025,43.2237,11500.0
2010-03-22 14:05:00,60.98,61.0,60.96,60.96,3600.0,43.2237,43.2379,43.2096,43.2096,3600.0
2010-03-22 14:10:00,60.95,60.95,60.91,60.95,9000.0,43.2025,43.2025,43.1741,43.2025,9000.0
2010-03-22 14:15:00,60.95,60.99,60.95,60.97,5300.0,43.2025,43.2308,43.2025,43.2166,5300.0
2010-03-22 14:20:00,60.97,61.02,60.96,60.98,13800.0,43.2166,43.2521,43.2096,43.2237,13800.0
2010-03-22 14:25:00,60.98,61.01,60.97,60.99,38700.0,43.2237,43.245,43.2166,43.2308,38700.0
2010-03-22 14:30:00,61.01,61.03,61.01,61.03,21100.0,43.245,43.2592,43.245,43.2592,21100.0
2010-03-22 14:35:00,61.02,61.07,61.0,61.06,24700.0,43.2521,43.2875,43.2379,43.2804,24700.0
2010-03-22 14:40:00,61.07,61.08,61.06,61.08,16300.0,43.2875,43.2946,43.2804,43.2946,16300.0
2010-03-22 14:45:00,61.08,61.11,61.07,61.08,10900.0,43.2946,43.3159,43.2875,43.2946,10900.0
2010-03-22 14:50:00,61.1,61.11,61.06,61.08,19700.0,43.3088,43.3159,43.2804,43.2946,19700.0
2010-03-22 14:55:00,61.09,61.11,61.04,61.06,31900.0,43.3017,43.3159,43.2663,43.2804,31900.0
2010-03-22 15:00:00,61.06,61.07,61.05,61.05,12000.0,43.2804,43.2875,43.2734,43.2734,12000.0
2010-03-22 15:05:00,61.06,61.06,60.99,61.0,11200.0,43.2804,43.2804,43.2308,43.2379,11200.0
2010-03-22 15:10:00,61.01,61.06,61.01,61.03,14800.0,43.245,43.2804,43.245,43.2592,14800.0
2010-03-22 15:15:00,61.04,61.09,61.04,61.08,15300.0,43.2663,43.3017,43.2663,43.2946,15300.0
2010-03-22 15:20:00,61.08,61.13,61.07,61.11,12800.0,43.2946,43.3301,43.2875,43.3159,12800.0
2010-03-22 15:25:00,61.11,61.14,61.08,61.08,30500.0,43.3159,43.3371,43.2946,43.2946,30500.0
2010-03-22 15:30:00,61.07,61.1,61.05,61.06,12700.0,43.2875,43.3088,43.2734,43.2804,12700.0
2010-03-22 15:35:00,61.06,61.07,61.04,61.07,8700.0,43.2804,43.2875,43.2663,43.2875,8700.0
2010-03-22 15:40:00,61.07,61.09,61.07,61.09,27200.0,43.2875,43.3017,43.2875,43.3017,27200.0
2010-03-22 15:45:00,61.08,61.11,61.05,61.1,34400.0,43.2946,43.3159,43.2734,43.3088,34400.0
2010-03-22 15:50:00,61.1,61.1,61.03,61.05,28700.0,43.3088,43.3088,43.2592,43.2734,28700.0
2010-03-22 15:55:00,61.04,61.04,61.01,61.03,35200.0,43.2663,43.2663,43.245,43.2592,35200.0
2010-03-23 09:30:00,61.08,61.21,61.08,61.1,6800.0,43.2946,43.3868,43.2946,43.3088,6800.0
2010-03-23 09:35:00,61.08,61.12,61.06,61.09,12400.0,43.2946,43.323,43.2804,43.3017,12400.0
2010-03-23 09:40:00,61.06,61.13,61.04,61.08,8100.0,43.2804,43.3301,43.2663,43.2946,8100.0
2010-03-23 09:45:00,61.08,61.08,61.0,61.07,18500.0,43.2946,43.2946,43.2379,43.2875,18500.0
2010-03-23 09:50:00,61.09,61.1,61.05,61.06,16300.0,43.3017,43.3088,43.2734,43.2804,16300.0
2010-03-23 09:55:00,61.06,61.11,61.03,61.1,1600.0,43.2804,43.3159,43.2592,43.3088,1600.0
2010-03-23 10:00:00,61.15,61.19,61.05,61.06,18800.0,43.3442,43.3726,43.2734,43.2804,18800.0
2010-03-23 10:05:00,61.03,61.17,61.03,61.17,9900.0,43.2592,43.3584,43.2592,43.3584,9900.0
2010-03-23 10:10:00,61.16,61.2,61.14,61.14,15000.0,43.3513,43.3797,43.3371,43.3371,15000.0
2010-03-23 10:15:00,61.15,61.27,61.15,61.26,14000.0,43.3442,43.4293,43.3442,43.4222,14000.0
2010-03-23 10:20:00,61.25,61.3,61.22,61.28,10100.0,43.4151,43.4506,43.3939,43.4364,10100.0
2010-03-23 10:25:00,61.27,61.27,61.23,61.24,5200.0,43.4293,43.4293,43.4009,43.408,5200.0
2010-03-23 10:30:00,61.23,61.26,61.22,61.24,9000.0,43.4009,43.4222,43.3939,43.408,9000.0
2010-03-23 10:35:00,61.24,61.24,61.17,61.19,16400.0,43.408,43.408,43.3584,43.3726,16400.0
2010-03-23 10:40:00,61.19,61.22,61.17,61.22,6300.0,43.3726,43.3939,43.3584,43.3939,6300.0
2010-03-23 10:45:00,61.23,61.25,61.2,61.22,11400.0,43.4009,43.4151,43.3797,43.3939,11400.0
2010-03-23 10:50:00,61.21,61.26,61.21,61.21,21300.0,43.3868,43.4222,43.3868,43.3868,21300.0
2010-03-23 10:55:00,61.2,61.2,61.08,61.11,22600.0,43.3797,43.3797,43.2946,43.3159,22600.0
2010-03-23 11:00:00,61.1,61.1,60.97,60.98,17300.0,43.3088,43.3088,43.2166,43.2237,17300.0
2010-03-23 11:05:00,60.99,61.05,60.99,61.03,14400.0,43.2308,43.2734,43.2308,43.2592,14400.0
2010-03-23 11:10:00,61.04,61.08,61.01,61.08,13800.0,43.2663,43.2946,43.245,43.2946,13800.0
2010-03-23 11:15:00,61.09,61.09,61.07,61.08,7700.0,43.3017,43.3017,43.2875,43.2946,7700.0
2010-03-23 11:20:00,61.09,61.1,61.08,61.08,5600.0,43.3017,43.3088,43.2946,43.2946,5600.0
2010-03-23 11:25:00,61.05,61.07,61.02,61.06,26200.0,43.2734,43.2875,43.2521,43.2804,26200.0
2010-03-23 11:30:00,61.08,61.11,61.07,61.09,1500.0,43.2946,43.3159,43.2875,43.3017,1500.0
2010-03-23 11:35:00,61.08,61.1,61.06,61.1,14200.0,43.2946,43.3088,43.2804,43.3088,14200.0
2010-03-23 11:40:00,61.09,61.1,61.03,61.05,9900.0,43.3017,43.3088,43.2592,43.2734,9900.0
2010-03-23 11:45:00,61.07,61.17,61.05,61.14,12300.0,43.2875,43.3584,43.2734,43.3371,12300.0
2010-03-23 11:50:00,61.13,61.18,61.13,61.16,11200.0,43.3301,43.3655,43.3301,43.3513,11200.0
2010-03-23 11:55:00,61.17,61.2,61.15,61.19,19400.0,43.3584,43.3797,43.3442,43.3726,19400.0
2010-03-23 12:00:00,61.19,61.22,61.17,61.19,11000.0,43.3726,43.3939,43.3584,43.3726,11000.0
2010-03-23 12:05:00,61.18,61.26,61.16,61.22,13900.0,43.3655,43.4222,43.3513,43.3939,13900.0
2010-03-23 12:10:00,61.22,61.28,61.21,61.27,11800.0,43.3939,43.4364,43.3868,43.4293,11800.0
2010-03-23 12:15:00,61.25,61.28,61.21,61.23,18400.0,43.4151,43.4364,43.3868,43.4009,18400.0
2010-03-23 12:20:00,61.22,61.24,61.2,61.21,12900.0,43.3939,43.408,43.3797,43.3868,12900.0
2010-03-23 12:25:00,61.22,61.24,61.21,61.23,10200.0,43.3939,43.408,43.3868,43.4009,10200.0
2010-03-23 12:30:00,61.25,61.25,61.2,61.21,10600.0,43.4151,43.4151,43.3797,43.3868,10600.0
2010-03-23 12:35:00,61.16,61.2,61.16,61.18,4200.0,43.3513,43.3797,43.3513,43.3655,4200.0
2010-03-23 12:40:00,61.21,61.21,61.18,61.21,3700.0,43.3868,43.3868,43.3655,43.3868,3700.0
2010-03-23 12:45:00,61.19,61.21,61.16,61.17,7200.0,43.3726,43.3868,43.3513,43.3584,7200.0
2010-03-23 12:50:00,61.18,61.2,61.17,61.19,8100.0,43.3655,43.3797,43.3584,43.3726,8100.0
2010-03-23 12:55:00,61.2,61.23,61.2,61.2,8100.0,43.3797,43.4009,43.3797,43.3797,8100.0
2010-03-23 13:00:00,61.2,61.24,61.2,61.23,7200.0,43.3797,43.408,43.3797,43.4009,7200.0
2010-03-23 13:05:00,61.23,61.28,61.23,61.26,6700.0,43.4009,43.4364,43.4009,43.4222,6700.0
2010-03-23 13:10:00,61.26,61.26,61.23,61.24,24800.0,43.4222,43.4222,43.4009,43.408,24800.0
2010-03-23 13:15:00,61.22,61.28,61.22,61.26,16400.0,43.3939,43.4364,43.3939,43.4222,16400.0
2010-03-23 13:20:00,61.26,61.29,61.26,61.28,13500.0,43.4222,43.4435,43.4222,43.4364,13500.0
2010-03-23 13:25:00,61.3,61.31,61.28,61.28,12600.0,43.4506,43.4576,43.4364,43.4364,12600.0
2010-03-23 13:30:00,61.29,61.29,61.26,61.28,10000.0,43.4435,43.4435,43.4222,43.4364,10000.0
2010-03-23 13:35:00,61.27,61.28,61.27,61.28,1100.0,43.4293,43.4364,43.4293,43.4364,1100.0
2010-03-23 13:40:00,61.28,61.29,61.23,61.25,13200.0,43.4364,43.4435,43.4009,43.4151,13200.0
2010-03-23 13:45:00,61.24,61.24,61.18,61.21,16400.0,43.408,43.408,43.3655,43.3868,16400.0
2010-03-23 13:50:00,61.21,61.24,61.21,61.23,9000.0,43.3868,43.408,43.3868,43.4009,9000.0
2010-03-23 13:55:00,61.23,61.23,61.16,61.16,13300.0,43.4009,43.4009,43.3513,43.3513,13300.0
2010-03-23 14:00:00,61.17,61.19,61.17,61.19,8200.0,43.3584,43.3726,43.3584,43.3726,8200.0
2010-03-23 14:05:00,61.18,61.24,61.18,61.24,4900.0,43.3655,43.408,43.3655,43.408,4900.0
2010-03-23 14:10:00,61.22,61.26,61.22,61.26,4300.0,43.3939,43.4222,43.3939,43.4222,4300.0
2010-03-23 14:15:00,61.26,61.27,61.24,61.26,8500.0,43.4222,43.4293,43.408,43.4222,8500.0
2010-03-23 14:20:00,61.27,61.31,61.26,61.3,24300.0,43.4293,43.4576,43.4222,43.4506,24300.0
2010-03-23 14:25:00,61.3,61.32,61.29,61.3,22200.0,43.4506,43.4647,43.4435,43.4506,22200.0
2010-03-23 14:30:00,61.3,61.3,61.27,61.28,16500.0,43.4506,43.4506,43.4293,43.4364,16500.0
2010-03-23 14:35:00,61.26,61.32,61.26,61.28,48400.0,43.4222,43.4647,43.4222,43.4364,48400.0
2010-03-23 14:40:00,61.27,61.33,61.27,61.33,6200.0,43.4293,43.4718,43.4293,43.4718,6200.0
2010-03-23 14:45:00,61.33,61.33,61.28,61.31,8800.0,43.4718,43.4718,43.4364,43.4576,8800.0
2010-03-23 14:50:00,61.31,61.31,61.25,61.28,40200.0,43.4576,43.4576,43.4151,43.4364,40200.0
2010-03-23 14:55:00,61.28,61.31,61.26,61.3,16200.0,43.4364,43.4576,43.4222,43.4506,16200.0
2010-03-23 15:00:00,61.31,61.31,61.27,61.29,28400.0,43.4576,43.4576,43.4293,43.4435,28400.0
2010-03-23 15:05:00,61.29,61.42,61.29,61.39,36900.0,43.4435,43.5356,43.4435,43.5144,36900.0
2010-03-23 15:10:00,61.38,61.44,61.37,61.43,29900.0,43.5073,43.5498,43.5002,43.5427,29900.0
2010-03-23 15:15:00,61.44,61.49,61.44,61.47,40800.0,43.5498,43.5852,43.5498,43.5711,40800.0
2010-03-23 15:20:00,61.47,61.53,61.46,61.52,21100.0,43.5711,43.6136,43.564,43.6065,21100.0
2010-03-23 15:25:00,61.5,61.54,61.49,61.51,61700.0,43.5923,43.6207,43.5852,43.5994,61700.0
2010-03-23 15:30:00,61.51,61.52,61.49,61.51,10900.0,43.5994,43.6065,43.5852,43.5994,10900.0
2010-03-23 15:35:00,61.52,61.57,61.52,61.54,37000.0,43.6065,43.6419,43.6065,43.6207,37000.0
2010-03-23 15:40:00,61.53,61.56,61.53,61.55,6700.0,43.6136,43.6349,43.6136,43.6278,6700.0
2010-03-23 15:45:00,61.53,61.57,61.52,61.56,28600.0,43.6136,43.6419,43.6065,43.6349,28600.0
2010-03-23 15:50:00,61.55,61.56,61.53,61.54,12700.0,43.6278,43.6349,43.6136,43.6207,12700.0
2010-03-23 15:55:00,61.54,61.59,61.52,61.53,22100.0,43.6207,43.6561,43.6065,43.6136,22100.0
2010-03-24 09:30:00,60.91,61.1,60.91,61.09,36100.0,43.3604,43.4957,43.3604,43.4886,36100.0
2010-03-24 09:35:00,61.09,61.11,61.0,61.08,17800.0,43.4886,43.5028,43.4245,43.4815,17800.0
2010-03-24 09:40:00,61.08,61.12,61.05,61.09,11900.0,43.4815,43.5099,43.4601,43.4886,11900.0
2010-03-24 09:45:00,61.12,61.19,61.12,61.19,26600.0,43.5099,43.5598,43.5099,43.5598,26600.0
2010-03-24 09:50:00,61.19,61.21,61.12,61.14,35300.0,43.5598,43.574,43.5099,43.5242,35300.0
2010-03-24 09:55:00,61.14,61.16,61.1,61.14,26900.0,43.5242,43.5384,43.4957,43.5242,26900.0
2010-03-24 10:00:00,61.12,61.16,61.04,61.13,82300.0,43.5099,43.5384,43.453,43.5171,82300.0
2010-03-24 10:05:00,61.13,61.24,61.12,61.24,100700.0,43.5171,43.5954,43.5099,43.5954,100700.0
2010-03-24 10:10:00,61.25,61.33,61.25,61.28,33900.0,43.6025,43.6594,43.6025,43.6238,33900.0
2010-03-24 10:15:00,61.29,61.32,61.29,61.31,19500.0,43.631,43.6523,43.631,43.6452,19500.0
2010-03-24 10:20:00,61.31,61.35,61.27,61.3,222800.0,43.6452,43.6737,43.6167,43.6381,222800.0
2010-03-24 10:25:00,61.3,61.31,61.23,61.24,39400.0,43.6381,43.6452,43.5882,43.5954,39400.0
2010-03-24 10:30:00,61.24,61.27,61.17,61.26,33500.0,43.5954,43.6167,43.5455,43.6096,33500.0
2010-03-24 10:35:00,61.29,61.35,61.28,61.3,29900.0,43.631,43.6737,43.6238,43.6381,29900.0
2010-03-24 10:40:00,61.31,61.31,61.25,61.28,16600.0,43.6452,43.6452,43.6025,43.6238,16600.0
2010-03-24 10:45:00,61.25,61.31,61.23,61.31,29300.0,43.6025,43.6452,43.5882,43.6452,29300.0
2010-03-24 10:50:00,61.31,61.33,61.27,61.32,18200.0,43.6452,43.6594,43.6167,43.6523,18200.0
2010-03-24 10:55:00,61.31,61.32,61.24,61.24,37800.0,43.6452,43.6523,43.5954,43.5954,37800.0
2010-03-24 11:00:00,61.24,61.29,61.21,61.23,19500.0,43.5954,43.631,43.574,43.5882,19500.0
2010-03-24 11:05:00,61.21,61.21,61.14,61.15,11600.0,43.574,43.574,43.5242,43.5313,11600.0
2010-03-24 11:10:00,61.15,61.17,61.05,61.05,20100.0,43.5313,43.5455,43.4601,43.4601,20100.0
2010-03-24 11:15:00,61.05,61.05,60.94,60.99,44000.0,43.4601,43.4601,43.3818,43.4174,44000.0
2010-03-24 11:20:00,61.0,61.06,60.96,61.06,16800.0,43.4245,43.4672,43.396,43.4672,16800.0
2010-03-24 11:25:00,61.04,61.08,61.03,61.08,9800.0,43.453,43.4815,43.4459,43.4815,9800.0
2010-03-24 11:30:00,61.08,61.1,61.04,61.07,13300.0,43.4815,43.4957,43.453,43.4743,13300.0
2010-03-24 11:35:00,61.06,61.11,61.06,61.09,14200.0,43.4672,43.5028,43.4672,43.4886,14200.0
2010-03-24 11:40:00,61.1,61.15,61.1,61.12,12900.0,43.4957,43.5313,43.4957,43.5099,12900.0
2010-03-24 11:45:00,61.11,61.12,61.08,61.11,7700.0,43.5028,43.5099,43.4815,43.5028,7700.0
2010-03-24 11:50:00,61.09,61.14,61.08,61.13,6300.0,43.4886,43.5242,43.4815,43.5171,6300.0
2010-03-24 11:55:00,61.13,61.18,61.13,61.18,10200.0,43.5171,43.5527,43.5171,43.5527,10200.0
2010-03-24 12:00:00,61.17,61.22,61.17,61.2,9500.0,43.5455,43.5811,43.5455,43.5669,9500.0
2010-03-24 12:05:00,61.19,61.25,61.19,61.2,6600.0,43.5598,43.6025,43.5598,43.5669,6600.0
2010-03-24 12:10:00,61.22,61.22,61.18,61.18,2700.0,43.5811,43.5811,43.5527,43.5527,2700.0
2010-03-24 12:15:00,61.19,61.2,61.17,61.18,9500.0,43.5598,43.5669,43.5455,43.5527,9500.0
2010-03-24 12:20:00,61.17,61.22,61.17,61.2,7000.0,43.5455,43.5811,43.5455,43.5669,7000.0
2010-03-24 12:25:00,61.22,61.23,61.19,61.23,5300.0,43.5811,43.5882,43.5598,43.5882,5300.0
2010-03-24 12:30:00,61.23,61.28,61.23,61.25,2700.0,43.5882,43.6238,43.5882,43.6025,2700.0
2010-03-24 12:35:00,61.25,61.29,61.23,61.23,5800.0,43.6025,43.631,43.5882,43.5882,5800.0
2010-03-24 12:40:00,61.25,61.25,61.25,61.25,2400.0,43.6025,43.6025,43.6025,43.6025,2400.0
2010-03-24 12:45:00,61.26,61.31,61.26,61.29,7300.0,43.6096,43.6452,43.6096,43.631,7300.0
2010-03-24 12:50:00,61.29,61.29,61.27,61.27,9600.0,43.631,43.631,43.6167,43.6167,9600.0
2010-03-24 12:55:00,61.26,61.26,61.23,61.24,4300.0,43.6096,43.6096,43.5882,43.5954,4300.0
2010-03-24 13:00:00,61.23,61.24,61.06,61.06,14900.0,43.5882,43.5954,43.4672,43.4672,14900.0
2010-03-24 13:05:00,61.06,61.13,61.06,61.12,1432900.0,43.4672,43.5171,43.4672,43.5099,1432900.0
2010-03-24 13:10:00,61.12,61.16,61.1,61.11,29700.0,43.5099,43.5384,43.4957,43.5028,29700.0
2010-03-24 13:15:00,61.09,61.09,61.02,61.02,27500.0,43.4886,43.4886,43.4388,43.4388,27500.0
2010-03-24 13:20:00,61.02,61.07,61.02,61.07,8000.0,43.4388,43.4743,43.4388,43.4743,8000.0
2010-03-24 13:25:00,61.06,61.1,61.06,61.09,34400.0,43.4672,43.4957,43.4672,43.4886,34400.0
2010-03-24 13:30:00,61.1,61.13,61.1,61.12,23400.0,43.4957,43.5171,43.4957,43.5099,23400.0
2010-03-24 13:35:00,61.12,61.15,61.12,61.13,7800.0,43.5099,43.5313,43.5099,43.5171,7800.0
2010-03-24 13:40:00,61.13,61.14,61.1,61.13,10200.0,43.5171,43.5242,43.4957,43.5171,10200.0
2010-03-24 13:45:00,61.09,61.11,60.96,60.98,38200.0,43.4886,43.5028,43.396,43.4103,38200.0
2010-03-24 13:50:00,60.98,61.04,60.94,61.02,33200.0,43.4103,43.453,43.3818,43.4388,33200.0
2010-03-24 13:55:00,61.01,61.05,60.99,61.04,27100.0,43.4316,43.4601,43.4174,43.453,27100.0
2010-03-24 14:00:00,61.04,61.07,61.01,61.05,16300.0,43.453,43.4743,43.4316,43.4601,16300.0
2010-03-24 14:05:00,61.03,61.04,61.01,61.03,8200.0,43.4459,43.453,43.4316,43.4459,8200.0
2010-03-24 14:10:00,61.05,61.11,61.05,61.11,20300.0,43.4601,43.5028,43.4601,43.5028,20300.0
2010-03-24 14:15:00,61.12,61.12,61.08,61.08,8400.0,43.5099,43.5099,43.4815,43.4815,8400.0
2010-03-24 14:20:00,61.09,61.15,61.08,61.13,8500.0,43.4886,43.5313,43.4815,43.5171,8500.0
2010-03-24 14:25:00,61.14,61.14,61.08,61.08,9100.0,43.5242,43.5242,43.4815,43.4815,9100.0
2010-03-24 14:30:00,61.08,61.12,61.05,61.05,3900.0,43.4815,43.5099,43.4601,43.4601,3900.0
2010-03-24 14:35:00,61.06,61.08,61.04,61.06,14000.0,43.4672,43.4815,43.453,43.4672,14000.0
2010-03-24 14:40:00,61.06,61.09,61.05,61.08,5500.0,43.4672,43.4886,43.4601,43.4815,5500.0
2010-03-24 14:45:00,61.09,61.13,61.08,61.08,8200.0,43.4886,43.5171,43.4815,43.4815,8200.0
2010-03-24 14:50:00,61.08,61.1,61.07,61.09,28800.0,43.4815,43.4957,43.4743,43.4886,28800.0
2010-03-24 14:55:00,61.09,61.09,61.03,61.05,4900.0,43.4886,43.4886,43.4459,43.4601,4900.0
2010-03-24 15:00:00,61.04,61.11,61.02,61.09,12800.0,43.453,43.5028,43.4388,43.4886,12800.0
2010-03-24 15:05:00,61.09,61.12,61.06,61.08,9800.0,43.4886,43.5099,43.4672,43.4815,9800.0
2010-03-24 15:10:00,61.08,61.08,60.99,61.02,20800.0,43.4815,43.4815,43.4174,43.4388,20800.0
2010-03-24 15:15:00,61.02,61.09,61.01,61.06,24500.0,43.4388,43.4886,43.4316,43.4672,24500.0
2010-03-24 15:20:00,61.07,61.13,61.05,61.13,31300.0,43.4743,43.5171,43.4601,43.5171,31300.0
2010-03-24 15:25:00,61.12,61.12,61.09,61.1,13400.0,43.5099,43.5099,43.4886,43.4957,13400.0
2010-03-24 15:30:00,61.12,61.17,61.09,61.17,14600.0,43.5099,43.5455,43.4886,43.5455,14600.0
2010-03-24 15:35:00,61.17,61.21,61.16,61.17,36600.0,43.5455,43.574,43.5384,43.5455,36600.0
2010-03-24 15:40:00,61.15,61.15,61.13,61.15,20400.0,43.5313,43.5313,43.5171,43.5313,20400.0
2010-03-24 15:45:00,61.15,61.15,61.09,61.11,21800.0,43.5313,43.5313,43.4886,43.5028,21800.0
2010-03-24 15:50:00,61.1,61.1,61.07,61.07,12700.0,43.4957,43.4957,43.4743,43.4743,12700.0
2010-03-24 15:55:00,61.07,61.09,61.05,61.07,32600.0,43.4743,43.4886,43.4601,43.4743,32600.0
2010-03-25 09:30:00,61.49,61.56,61.48,61.5,43900.0,43.7733,43.8232,43.7662,43.7805,43900.0
2010-03-25 09:35:00,61.49,61.49,61.43,61.45,26400.0,43.7733,43.7733,43.7306,43.7449,26400.0
2010-03-25 09:40:00,61.44,61.49,61.42,61.49,23300.0,43.7377,43.7733,43.7235,43.7733,23300.0
2010-03-25 09:45:00,61.5,61.5,61.35,61.38,17800.0,43.7805,43.7805,43.6737,43.695,17800.0
2010-03-25 09:50:00,61.37,61.43,61.34,61.34,9800.0,43.6879,43.7306,43.6666,43.6666,9800.0
2010-03-25 09:55:00,61.36,61.44,61.36,61.38,12500.0,43.6808,43.7377,43.6808,43.695,12500.0
2010-03-25 10:00:00,61.39,61.44,61.37,61.37,23900.0,43.7021,43.7377,43.6879,43.6879,23900.0
2010-03-25 10:05:00,61.35,61.35,61.25,61.31,34400.0,43.6737,43.6737,43.6025,43.6452,34400.0
2010-03-25 10:10:00,61.31,61.37,61.3,61.36,24300.0,43.6452,43.6879,43.6381,43.6808,24300.0
2010-03-25 10:15:00,61.38,61.4,61.36,61.39,4600.0,43.695,43.7093,43.6808,43.7021,4600.0
2010-03-25 10:20:00,61.41,61.45,61.41,61.42,32400.0,43.7164,43.7449,43.7164,43.7235,32400.0
2010-03-25 10:25:00,61.42,61.43,61.35,61.35,119000.0,43.7235,43.7306,43.6737,43.6737,119000.0
2010-03-25 10:30:00,61.36,61.38,61.34,61.36,27800.0,43.6808,43.695,43.6666,43.6808,27800.0
2010-03-25 10:35:00,61.36,61.39,61.33,61.39,44300.0,43.6808,43.7021,43.6594,43.7021,44300.0
2010-03-25 10:40:00,61.4,61.44,61.37,61.39,24100.0,43.7093,43.7377,43.6879,43.7021,24100.0
2010-03-25 10:45:00,61.39,61.45,61.38,61.45,21600.0,43.7021,43.7449,43.695,43.7449,21600.0
2010-03-25 10:50:00,61.44,61.46,61.39,61.39,25300.0,43.7377,43.752,43.7021,43.7021,25300.0
2010-03-25 10:55:00,61.4,61.43,61.39,61.41,27700.0,43.7093,43.7306,43.7021,43.7164,27700.0
2010-03-25 11:00:00,61.43,61.5,61.43,61.45,16000.0,43.7306,43.7805,43.7306,43.7449,16000.0
2010-03-25 11:05:00,61.44,61.47,61.43,61.46,24300.0,43.7377,43.7591,43.7306,43.752,24300.0
2010-03-25 11:10:00,61.5,61.59,61.5,61.58,23900.0,43.7805,43.8445,43.7805,43.8374,23900.0
2010-03-25 11:15:00,61.62,61.62,61.57,61.59,39400.0,43.8659,43.8659,43.8303,43.8445,39400.0
2010-03-25 11:20:00,61.62,61.65,61.6,61.62,12700.0,43.8659,43.8872,43.8516,43.8659,12700.0
2010-03-25 11:25:00,61.62,61.64,61.6,61.64,5200.0,43.8659,43.8801,43.8516,43.8801,5200.0
2010-03-25 11:30:00,61.66,61.7,61.65,61.67,30800.0,43.8944,43.9228,43.8872,43.9015,30800.0
2010-03-25 11:35:00,61.65,61.69,61.65,61.66,13700.0,43.8872,43.9157,43.8872,43.8944,13700.0
2010-03-25 11:40:00,61.65,61.69,61.65,61.67,3400.0,43.8872,43.9157,43.8872,43.9015,3400.0
2010-03-25 11:45:00,61.7,61.7,61.65,61.66,16900.0,43.9228,43.9228,43.8872,43.8944,16900.0
2010-03-25 11:50:00,61.65,61.66,61.62,61.62,159800.0,43.8872,43.8944,43.8659,43.8659,159800.0
2010-03-25 11:55:00,61.62,61.64,61.62,61.64,5600.0,43.8659,43.8801,43.8659,43.8801,5600.0
2010-03-25 12:00:00,61.64,61.64,61.6,61.61,6500.0,43.8801,43.8801,43.8516,43.8588,6500.0
2010-03-25 12:05:00,61.6,61.68,61.6,61.65,157300.0,43.8516,43.9086,43.8516,43.8872,157300.0
2010-03-25 12:10:00,61.64,61.64,61.58,61.59,17100.0,43.8801,43.8801,43.8374,43.8445,17100.0
2010-03-25 12:15:00,61.59,61.59,61.54,61.57,14900.0,43.8445,43.8445,43.8089,43.8303,14900.0
2010-03-25 12:20:00,61.57,61.58,61.56,61.56,13700.0,43.8303,43.8374,43.8232,43.8232,13700.0
2010-03-25 12:25:00,61.55,61.59,61.55,61.59,4600.0,43.816,43.8445,43.816,43.8445,4600.0
2010-03-25 12:30:00,61.59,61.62,61.59,61.6,2000.0,43.8445,43.8659,43.8445,43.8516,2000.0
2010-03-25 12:35:00,61.6,61.63,61.6,61.63,5500.0,43.8516,43.873,43.8516,43.873,5500.0
2010-03-25 12:40:00,61.63,61.66,61.62,61.64,8800.0,43.873,43.8944,43.8659,43.8801,8800.0
2010-03-25 12:45:00,61.65,61.71,61.65,61.68,10400.0,43.8872,43.9299,43.8872,43.9086,10400.0
2010-03-25 12:50:00,61.67,61.68,61.66,61.67,3400.0,43.9015,43.9086,43.8944,43.9015,3400.0
2010-03-25 12:55:00,61.66,61.67,61.64,61.64,5300.0,43.8944,43.9015,43.8801,43.8801,5300.0
2010-03-25 13:00:00,61.65,61.65,61.59,61.63,19600.0,43.8872,43.8872,43.8445,43.873,19600.0
2010-03-25 13:05:00,61.62,61.67,61.62,61.67,9300.0,43.8659,43.9015,43.8659,43.9015,9300.0
2010-03-25 13:10:00,61.67,61.68,61.65,61.67,24500.0,43.9015,43.9086,43.8872,43.9015,24500.0
2010-03-25 13:15:00,61.66,61.66,61.65,61.66,2700.0,43.8944,43.8944,43.8872,43.8944,2700.0
2010-03-25 13:20:00,61.66,61.66,61.61,61.64,3900.0,43.8944,43.8944,43.8588,43.8801,3900.0
2010-03-25 13:25:00,61.64,61.7,61.61,61.61,10000.0,43.8801,43.9228,43.8588,43.8588,10000.0
2010-03-25 13:30:00,61.61,61.62,61.54,61.57,12000.0,43.8588,43.8659,43.8089,43.8303,12000.0
2010-03-25 13:35:00,61.57,61.58,61.49,61.51,17100.0,43.8303,43.8374,43.7733,43.7876,17100.0
2010-03-25 13:40:00,61.5,61.5,61.43,61.43,13700.0,43.7805,43.7805,43.7306,43.7306,13700.0
2010-03-25 13:45:00,61.43,61.49,61.41,61.42,12200.0,43.7306,43.7733,43.7164,43.7235,12200.0
2010-03-25 13:50:00,61.42,61.44,61.31,61.32,19500.0,43.7235,43.7377,43.6452,43.6523,19500.0
2010-03-25 13:55:00,61.32,61.37,61.3,61.37,21400.0,43.6523,43.6879,43.6381,43.6879,21400.0
2010-03-25 14:00:00,61.37,61.37,61.33,61.37,7000.0,43.6879,43.6879,43.6594,43.6879,7000.0
2010-03-25 14:05:00,61.38,61.42,61.38,61.4,12400.0,43.695,43.7235,43.695,43.7093,12400.0
2010-03-25 14:10:00,61.39,61.41,61.33,61.41,11900.0,43.7021,43.7164,43.6594,43.7164,11900.0
2010-03-25 14:15:00,61.39,61.4,61.37,61.39,5200.0,43.7021,43.7093,43.6879,43.7021,5200.0
2010-03-25 14:20:00,61.42,61.42,61.25,61.26,16200.0,43.7235,43.7235,43.6025,43.6096,16200.0
2010-03-25 14:25:00,61.26,61.29,61.19,61.21,7300.0,43.6096,43.631,43.5598,43.574,7300.0
2010-03-25 14:30:00,61.21,61.26,61.19,61.19,17200.0,43.574,43.6096,43.5598,43.5598,17200.0
2010-03-25 14:35:00,61.2,61.26,61.19,61.26,11200.0,43.5669,43.6096,43.5598,43.6096,11200.0
2010-03-25 14:40:00,61.26,61.28,61.24,61.25,24900.0,43.6096,43.6238,43.5954,43.6025,24900.0
2010-03-25 14:45:00,61.26,61.26,61.15,61.15,8300.0,43.6096,43.6096,43.5313,43.5313,8300.0
2010-03-25 14:50:00,61.14,61.21,61.1,61.21,18300.0,43.5242,43.574,43.4957,43.574,18300.0
2010-03-25 14:55:00,61.19,61.23,61.18,61.22,13700.0,43.5598,43.5882,43.5527,43.5811,13700.0
2010-03-25 15:00:00,61.23,61.32,61.23,61.32,10800.0,43.5882,43.6523,43.5882,43.6523,10800.0
2010-03-25 15:05:00,61.32,61.38,61.31,61.33,22900.0,43.6523,43.695,43.6452,43.6594,22900.0
2010-03-25 15:10:00,61.35,61.37,61.31,61.36,13400.0,43.6737,43.6879,43.6452,43.6808,13400.0
2010-03-25 15:15:00,61.35,61.35,61.28,61.3,15900.0,43.6737,43.6737,43.6238,43.6381,15900.0
2010-03-25 15:20:00,61.31,61.32,61.28,61.29,11500.0,43.6452,43.6523,43.6238,43.631,11500.0
2010-03-25 15:25:00,61.29,61.3,61.2,61.2,15000.0,43.631,43.6381,43.5669,43.5669,15000.0
2010-03-25 15:30:00,61.21,61.21,61.11,61.11,18300.0,43.574,43.574,43.5028,43.5028,18300.0
2010-03-25 15:35:00,61.11,61.13,61.0,61.0,22300.0,43.5028,43.5171,43.4245,43.4245,22300.0
2010-03-25 15:40:00,61.0,61.04,60.96,61.02,9300.0,43.4245,43.453,43.396,43.4388,9300.0
2010-03-25 15:45:00,61.01,61.01,60.84,60.84,37400.0,43.4316,43.4316,43.3106,43.3106,37400.0
2010-03-25 15:50:00,60.84,60.92,60.82,60.9,106500.0,43.3106,43.3676,43.2964,43.3533,106500.0
2010-03-25 15:55:00,60.89,60.9,60.79,60.84,157400.0,43.3462,43.3533,43.275,43.3106,157400.0
2010-03-26 09:30:00,60.94,61.08,60.94,61.03,26300.0,43.3818,43.4815,43.3818,43.4459,26300.0
2010-03-26 09:35:00,61.02,61.07,60.96,61.0,19700.0,43.4388,43.4743,43.396,43.4245,19700.0
2010-03-26 09:40:00,60.99,61.0,60.88,60.91,40100.0,43.4174,43.4245,43.3391,43.3604,40100.0
2010-03-26 09:45:00,60.88,61.01,60.88,60.99,21500.0,43.3391,43.4316,43.3391,43.4174,21500.0
2010-03-26 09:50:00,61.03,61.07,61.03,61.07,13500.0,43.4459,43.4743,43.4459,43.4743,13500.0
2010-03-26 09:55:00,61.05,61.14,61.01,61.04,21400.0,43.4601,43.5242,43.4316,43.453,21400.0
2010-03-26 10:00:00,61.07,61.26,61.07,61.22,55700.0,43.4743,43.6096,43.4743,43.5811,55700.0
2010-03-26 10:05:00,61.22,61.27,61.18,61.2,40800.0,43.5811,43.6167,43.5527,43.5669,40800.0
2010-03-26 10:10:00,61.18,61.25,61.18,61.2,15600.0,43.5527,43.6025,43.5527,43.5669,15600.0
2010-03-26 10:15:00,61.2,61.24,61.18,61.21,8200.0,43.5669,43.5954,43.5527,43.574,8200.0
2010-03-26 10:20:00,61.22,61.22,61.18,61.22,34900.0,43.5811,43.5811,43.5527,43.5811,34900.0
2010-03-26 10:25:00,61.23,61.28,61.2,61.25,16900.0,43.5882,43.6238,43.5669,43.6025,16900.0
2010-03-26 10:30:00,61.25,61.32,61.24,61.28,11100.0,43.6025,43.6523,43.5954,43.6238,11100.0
2010-03-26 10:35:00,61.26,61.27,61.24,61.24,23100.0,43.6096,43.6167,43.5954,43.5954,23100.0
2010-03-26 10:40:00,61.25,61.25,61.21,61.24,8900.0,43.6025,43.6025,43.574,43.5954,8900.0
2010-03-26 10:45:00,61.22,61.26,61.2,61.24,6200.0,43.5811,43.6096,43.5669,43.5954,6200.0
2010-03-26 10:50:00,61.28,61.29,61.24,61.24,6100.0,43.6238,43.631,43.5954,43.5954,6100.0
2010-03-26 10:55:00,61.24,61.24,61.16,61.18,14000.0,43.5954,43.5954,43.5384,43.5527,14000.0
2010-03-26 11:00:00,61.2,61.24,61.2,61.23,4200.0,43.5669,43.5954,43.5669,43.5882,4200.0
2010-03-26 11:05:00,61.23,61.25,61.19,61.21,6700.0,43.5882,43.6025,43.5598,43.574,6700.0
2010-03-26 11:10:00,61.22,61.23,61.19,61.2,5200.0,43.5811,43.5882,43.5598,43.5669,5200.0
2010-03-26 11:15:00,61.19,61.28,61.18,61.26,13000.0,43.5598,43.6238,43.5527,43.6096,13000.0
2010-03-26 11:20:00,61.24,61.25,61.23,61.25,3900.0,43.5954,43.6025,43.5882,43.6025,3900.0
2010-03-26 11:25:00,61.25,61.29,61.24,61.25,14100.0,43.6025,43.631,43.5954,43.6025,14100.0
2010-03-26 11:30:00,61.26,61.29,61.24,61.29,17700.0,43.6096,43.631,43.5954,43.631,17700.0
2010-03-26 11:35:00,61.28,61.29,61.25,61.25,5000.0,43.6238,43.631,43.6025,43.6025,5000.0
2010-03-26 11:40:00,61.23,61.24,61.21,61.22,22200.0,43.5882,43.5954,43.574,43.5811,22200.0
2010-03-26 11:45:00,61.21,61.22,61.19,61.21,16700.0,43.574,43.5811,43.5598,43.574,16700.0
2010-03-26 11:50:00,61.22,61.24,61.2,61.2,6400.0,43.5811,43.5954,43.5669,43.5669,6400.0
2010-03-26 11:55:00,61.2,61.2,61.18,61.18,9700.0,43.5669,43.5669,43.5527,43.5527,9700.0
2010-03-26 12:00:00,61.18,61.21,61.17,61.2,22000.0,43.5527,43.574,43.5455,43.5669,22000.0
2010-03-26 12:05:00,61.19,61.22,61.19,61.2,7000.0,43.5598,43.5811,43.5598,43.5669,7000.0
2010-03-26 12:10:00,61.19,61.2,61.17,61.17,6700.0,43.5598,43.5669,43.5455,43.5455,6700.0
2010-03-26 12:15:00,61.19,61.19,61.17,61.18,6900.0,43.5598,43.5598,43.5455,43.5527,6900.0
2010-03-26 12:20:00,61.18,61.18,61.04,61.07,29900.0,43.5527,43.5527,43.453,43.4743,29900.0
2010-03-26 12:25:00,61.06,61.07,60.93,60.93,63700.0,43.4672,43.4743,43.3747,43.3747,63700.0
2010-03-26 12:30:00,60.95,60.97,60.88,60.93,36100.0,43.3889,43.4032,43.3391,43.3747,36100.0
2010-03-26 12:35:00,60.91,60.93,60.86,60.9,16400.0,43.3604,43.3747,43.3249,43.3533,16400.0
2010-03-26 12:40:00,60.91,60.97,60.91,60.95,6800.0,43.3604,43.4032,43.3604,43.3889,6800.0
2010-03-26 12:45:00,60.94,60.94,60.82,60.82,25100.0,43.3818,43.3818,43.2964,43.2964,25100.0
2010-03-26 12:50:00,60.84,60.91,60.84,60.86,11100.0,43.3106,43.3604,43.3106,43.3249,11100.0
2010-03-26 12:55:00,60.85,60.85,60.75,60.81,23700.0,43.3177,43.3177,43.2465,43.2893,23700.0
2010-03-26 13:00:00,60.79,60.81,60.74,60.77,3800.0,43.275,43.2893,43.2394,43.2608,3800.0
2010-03-26 13:05:00,60.73,60.73,60.57,60.58,24100.0,43.2323,43.2323,43.1184,43.1255,24100.0
2010-03-26 13:10:00,60.6,60.68,60.6,60.67,4500.0,43.1398,43.1967,43.1398,43.1896,4500.0
2010-03-26 13:15:00,60.68,60.72,60.68,60.72,11800.0,43.1967,43.2252,43.1967,43.2252,11800.0
2010-03-26 13:20:00,60.72,60.82,60.72,60.81,12100.0,43.2252,43.2964,43.2252,43.2893,12100.0
2010-03-26 13:25:00,60.78,60.78,60.75,60.75,7200.0,43.2679,43.2679,43.2465,43.2465,7200.0
2010-03-26 13:30:00,60.73,60.75,60.7,60.71,11600.0,43.2323,43.2465,43.211,43.2181,11600.0
2010-03-26 13:35:00,60.72,60.82,60.72,60.8,37900.0,43.2252,43.2964,43.2252,43.2821,37900.0
2010-03-26 13:40:00,60.79,60.87,60.79,60.79,8200.0,43.275,43.332,43.275,43.275,8200.0
2010-03-26 13:45:00,60.78,60.8,60.73,60.74,19900.0,43.2679,43.2821,43.2323,43.2394,19900.0
2010-03-26 13:50:00,60.74,60.77,60.73,60.74,10700.0,43.2394,43.2608,43.2323,43.2394,10700.0
2010-03-26 13:55:00,60.76,60.77,60.73,60.76,3400.0,43.2537,43.2608,43.2323,43.2537,3400.0
2010-03-26 14:00:00,60.75,60.75,60.65,60.69,6300.0,43.2465,43.2465,43.1754,43.2038,6300.0
2010-03-26 14:05:00,60.69,60.76,60.68,60.76,30200.0,43.2038,43.2537,43.1967,43.2537,30200.0
2010-03-26 14:10:00,60.77,60.8,60.73,60.75,34000.0,43.2608,43.2821,43.2323,43.2465,34000.0
2010-03-26 14:15:00,60.75,60.85,60.74,60.84,17700.0,43.2465,43.3177,43.2394,43.3106,17700.0
2010-03-26 14:20:00,60.82,60.83,60.78,60.8,7200.0,43.2964,43.3035,43.2679,43.2821,7200.0
2010-03-26 14:25:00,60.82,60.9,60.78,60.9,7900.0,43.2964,43.3533,43.2679,43.3533,7900.0
2010-03-26 14:30:00,60.9,60.92,60.87,60.89,4300.0,43.3533,43.3676,43.332,43.3462,4300.0
2010-03-26 14:35:00,60.9,60.95,60.88,60.95,17200.0,43.3533,43.3889,43.3391,43.3889,17200.0
2010-03-26 14:40:00,60.94,60.96,60.88,60.88,6600.0,43.3818,43.396,43.3391,43.3391,6600.0
2010-03-26 14:45:00,60.86,60.87,60.84,60.84,12800.0,43.3249,43.332,43.3106,43.3106,12800.0
2010-03-26 14:50:00,60.8,60.87,60.8,60.87,31300.0,43.2821,43.332,43.2821,43.332,31300.0
2010-03-26 14:55:00,60.87,60.87,60.78,60.82,26100.0,43.332,43.332,43.2679,43.2964,26100.0
2010-03-26 15:00:00,60.81,60.85,60.81,60.83,16800.0,43.2893,43.3177,43.2893,43.3035,16800.0
2010-03-26 15:05:00,60.82,60.83,60.77,60.77,15600.0,43.2964,43.3035,43.2608,43.2608,15600.0
2010-03-26 15:10:00,60.77,60.83,60.74,60.83,16900.0,43.2608,43.3035,43.2394,43.3035,16900.0
2010-03-26 15:15:00,60.84,60.85,60.82,60.84,10500.0,43.3106,43.3177,43.2964,43.3106,10500.0
2010-03-26 15:20:00,60.84,60.85,60.75,60.75,8500.0,43.3106,43.3177,43.2465,43.2465,8500.0
2010-03-26 15:25:00,60.77,60.82,60.73,60.8,9300.0,43.2608,43.2964,43.2323,43.2821,9300.0
2010-03-26 15:30:00,60.82,60.83,60.77,60.77,14000.0,43.2964,43.3035,43.2608,43.2608,14000.0
2010-03-26 15:35:00,60.75,60.82,60.75,60.8,21800.0,43.2465,43.2964,43.2465,43.2821,21800.0
2010-03-26 15:40:00,60.8,60.82,60.78,60.8,9900.0,43.2821,43.2964,43.2679,43.2821,9900.0
2010-03-26 15:45:00,60.78,60.8,60.73,60.78,35500.0,43.2679,43.2821,43.2323,43.2679,35500.0
2010-03-26 15:50:00,60.79,60.87,60.79,60.81,36000.0,43.275,43.332,43.275,43.2893,36000.0
2010-03-26 15:55:00,60.81,60.88,60.81,60.85,255600.0,43.2893,43.3391,43.2893,43.3177,255600.0
2010-03-29 09:30:00,61.19,61.25,61.15,61.24,22000.0,43.5598,43.6025,43.5313,43.5954,22000.0
2010-03-29 09:35:00,61.24,61.25,61.16,61.2,12900.0,43.5954,43.6025,43.5384,43.5669,12900.0
2010-03-29 09:40:00,61.19,61.22,61.12,61.18,19800.0,43.5598,43.5811,43.5099,43.5527,19800.0
2010-03-29 09:45:00,61.18,61.23,61.18,61.2,19500.0,43.5527,43.5882,43.5527,43.5669,19500.0
2010-03-29 09:50:00,61.2,61.26,61.17,61.19,15500.0,43.5669,43.6096,43.5455,43.5598,15500.0
2010-03-29 09:55:00,61.18,61.2,61.09,61.1,65600.0,43.5527,43.5669,43.4886,43.4957,65600.0
2010-03-29 10:00:00,61.11,61.14,61.06,61.12,34700.0,43.5028,43.5242,43.4672,43.5099,34700.0
2010-03-29 10:05:00,61.12,61.16,61.1,61.14,14500.0,43.5099,43.5384,43.4957,43.5242,14500.0
2010-03-29 10:10:00,61.13,61.21,61.12,61.13,14700.0,43.5171,43.574,43.5099,43.5171,14700.0
2010-03-29 10:15:00,61.15,61.18,61.13,61.16,26300.0,43.5313,43.5527,43.5171,43.5384,26300.0
2010-03-29 10:20:00,61.15,61.15,61.07,61.07,6400.0,43.5313,43.5313,43.4743,43.4743,6400.0
2010-03-29 10:25:00,61.08,61.15,61.06,61.11,19000.0,43.4815,43.5313,43.4672,43.5028,19000.0
2010-03-29 10:30:00,61.11,61.12,61.0,61.09,13400.0,43.5028,43.5099,43.4245,43.4886,13400.0
2010-03-29 10:35:00,61.09,61.16,61.09,61.14,23000.0,43.4886,43.5384,43.4886,43.5242,23000.0
2010-03-29 10:40:00,61.14,61.21,61.14,61.17,28800.0,43.5242,43.574,43.5242,43.5455,28800.0
2010-03-29 10:45:00,61.19,61.21,61.16,61.21,12000.0,43.5598,43.574,43.5384,43.574,12000.0
2010-03-29 10:50:00,61.22,61.23,61.18,61.18,9300.0,43.5811,43.5882,43.5527,43.5527,9300.0
2010-03-29 10:55:00,61.18,61.25,61.17,61.25,19700.0,43.5527,43.6025,43.5455,43.6025,19700.0
2010-03-29 11:00:00,61.24,61.27,61.24,61.25,8800.0,43.5954,43.6167,43.5954,43.6025,8800.0
2010-03-29 11:05:00,61.25,61.29,61.25,61.28,8100.0,43.6025,43.631,43.6025,43.6238,8100.0
2010-03-29 11:10:00,61.29,61.32,61.27,61.32,15200.0,43.631,43.6523,43.6167,43.6523,15200.0
2010-03-29 11:15:00,61.32,61.32,61.28,61.3,7700.0,43.6523,43.6523,43.6238,43.6381,7700.0
2010-03-29 11:20:00,61.27,61.34,61.27,61.32,20300.0,43.6167,43.6666,43.6167,43.6523,20300.0
2010-03-29 11:25:00,61.32,61.38,61.32,61.34,15000.0,43.6523,43.695,43.6523,43.6666,15000.0
2010-03-29 11:30:00,61.34,61.35,61.33,61.34,12900.0,43.6666,43.6737,43.6594,43.6666,12900.0
2010-03-29 11:35:00,61.33,61.33,61.29,61.3,12300.0,43.6594,43.6594,43.631,43.6381,12300.0
2010-03-29 11:40:00,61.3,61.31,61.28,61.31,4300.0,43.6381,43.6452,43.6238,43.6452,4300.0
2010-03-29 11:45:00,61.32,61.32,61.28,61.29,12900.0,43.6523,43.6523,43.6238,43.631,12900.0
2010-03-29 11:50:00,61.28,61.29,61.23,61.24,22000.0,43.6238,43.631,43.5882,43.5954,22000.0
2010-03-29 11:55:00,61.25,61.28,61.24,61.26,10400.0,43.6025,43.6238,43.5954,43.6096,10400.0
2010-03-29 12:00:00,61.26,61.28,61.25,61.28,30000.0,43.6096,43.6238,43.6025,43.6238,30000.0
2010-03-29 12:05:00,61.28,61.28,61.25,61.25,10200.0,43.6238,43.6238,43.6025,43.6025,10200.0
2010-03-29 12:10:00,61.25,61.28,61.25,61.27,4400.0,43.6025,43.6238,43.6025,43.6167,4400.0
2010-03-29 12:15:00,61.28,61.28,61.23,61.23,13000.0,43.6238,43.6238,43.5882,43.5882,13000.0
2010-03-29 12:20:00,61.23,61.24,61.21,61.22,14400.0,43.5882,43.5954,43.574,43.5811,14400.0
2010-03-29 12:25:00,61.19,61.22,61.18,61.21,17900.0,43.5598,43.5811,43.5527,43.574,17900.0
2010-03-29 12:30:00,61.22,61.24,61.2,61.21,6600.0,43.5811,43.5954,43.5669,43.574,6600.0
2010-03-29 12:35:00,61.21,61.22,61.19,61.19,6400.0,43.574,43.5811,43.5598,43.5598,6400.0
2010-03-29 12:40:00,61.19,61.19,61.14,61.17,6700.0,43.5598,43.5598,43.5242,43.5455,6700.0
2010-03-29 12:45:00,61.18,61.22,61.13,61.2,12500.0,43.5527,43.5811,43.5171,43.5669,12500.0
2010-03-29 12:50:00,61.2,61.22,61.18,61.22,3100.0,43.5669,43.5811,43.5527,43.5811,3100.0
2010-03-29 12:55:00,61.2,61.21,61.16,61.16,6900.0,43.5669,43.574,43.5384,43.5384,6900.0
2010-03-29 13:00:00,61.16,61.21,61.16,61.18,7000.0,43.5384,43.574,43.5384,43.5527,7000.0
2010-03-29 13:05:00,61.2,61.21,61.17,61.21,6200.0,43.5669,43.574,43.5455,43.574,6200.0
2010-03-29 13:10:00,61.2,61.25,61.2,61.21,7900.0,43.5669,43.6025,43.5669,43.574,7900.0
2010-03-29 13:15:00,61.21,61.23,61.2,61.21,8000.0,43.574,43.5882,43.5669,43.574,8000.0
2010-03-29 13:20:00,61.22,61.25,61.21,61.23,22600.0,43.5811,43.6025,43.574,43.5882,22600.0
2010-03-29 13:25:00,61.23,61.26,61.22,61.23,15100.0,43.5882,43.6096,43.5811,43.5882,15100.0
2010-03-29 13:30:00,61.24,61.27,61.22,61.22,8400.0,43.5954,43.6167,43.5811,43.5811,8400.0
2010-03-29 13:35:00,61.22,61.22,61.17,61.2,26400.0,43.5811,43.5811,43.5455,43.5669,26400.0
2010-03-29 13:40:00,61.2,61.22,61.16,61.18,15900.0,43.5669,43.5811,43.5384,43.5527,15900.0
2010-03-29 13:45:00,61.18,61.22,61.18,61.21,12200.0,43.5527,43.5811,43.5527,43.574,12200.0
2010-03-29 13:50:00,61.22,61.25,61.22,61.24,17600.0,43.5811,43.6025,43.5811,43.5954,17600.0
2010-03-29 13:55:00,61.25,61.26,61.22,61.24,17100.0,43.6025,43.6096,43.5811,43.5954,17100.0
2010-03-29 14:00:00,61.23,61.24,61.21,61.23,9600.0,43.5882,43.5954,43.574,43.5882,9600.0
2010-03-29 14:05:00,61.23,61.24,61.21,61.22,48400.0,43.5882,43.5954,43.574,43.5811,48400.0
2010-03-29 14:10:00,61.22,61.25,61.2,61.25,14000.0,43.5811,43.6025,43.5669,43.6025,14000.0
2010-03-29 14:15:00,61.24,61.24,61.21,61.21,9500.0,43.5954,43.5954,43.574,43.574,9500.0
2010-03-29 14:20:00,61.2,61.21,61.15,61.19,23200.0,43.5669,43.574,43.5313,43.5598,23200.0
2010-03-29 14:25:00,61.2,61.21,61.13,61.19,16400.0,43.5669,43.574,43.5171,43.5598,16400.0
2010-03-29 14:30:00,61.19,61.22,61.18,61.21,20200.0,43.5598,43.5811,43.5527,43.574,20200.0
2010-03-29 14:35:00,61.2,61.25,61.2,61.22,16400.0,43.5669,43.6025,43.5669,43.5811,16400.0
2010-03-29 14:40:00,61.22,61.23,61.2,61.2,14600.0,43.5811,43.5882,43.5669,43.5669,14600.0
2010-03-29 14:45:00,61.2,61.23,61.2,61.22,55800.0,43.5669,43.5882,43.5669,43.5811,55800.0
2010-03-29 14:50:00,61.23,61.25,61.2,61.25,20400.0,43.5882,43.6025,43.5669,43.6025,20400.0
2010-03-29 14:55:00,61.25,61.28,61.24,61.28,23700.0,43.6025,43.6238,43.5954,43.6238,23700.0
2010-03-29 15:00:00,61.29,61.3,61.26,61.28,13400.0,43.631,43.6381,43.6096,43.6238,13400.0
2010-03-29 15:05:00,61.28,61.31,61.27,61.31,13900.0,43.6238,43.6452,43.6167,43.6452,13900.0
2010-03-29 15:10:00,61.3,61.34,61.3,61.33,8400.0,43.6381,43.6666,43.6381,43.6594,8400.0
2010-03-29 15:15:00,61.33,61.34,61.29,61.33,15000.0,43.6594,43.6666,43.631,43.6594,15000.0
2010-03-29 15:20:00,61.34,61.35,61.32,61.33,14400.0,43.6666,43.6737,43.6523,43.6594,14400.0
2010-03-29 15:25:00,61.32,61.35,61.32,61.33,73400.0,43.6523,43.6737,43.6523,43.6594,73400.0
2010-03-29 15:30:00,61.33,61.33,61.3,61.3,39700.0,43.6594,43.6594,43.6381,43.6381,39700.0
2010-03-29 15:35:00,61.29,61.32,61.28,61.31,81800.0,43.631,43.6523,43.6238,43.6452,81800.0
2010-03-29 15:40:00,61.31,61.34,61.31,61.33,70300.0,43.6452,43.6666,43.6452,43.6594,70300.0
2010-03-29 15:45:00,61.34,61.34,61.29,61.29,32700.0,43.6666,43.6666,43.631,43.631,32700.0
2010-03-29 15:50:00,61.31,61.33,61.29,61.29,31900.0,43.6452,43.6594,43.631,43.631,31900.0
2010-03-29 15:55:00,61.29,61.31,61.26,61.29,272200.0,43.631,43.6452,43.6096,43.631,272200.0
2010-03-30 09:30:00,61.33,61.4,61.32,61.32,17200.0,43.6594,43.7093,43.6523,43.6523,17200.0
2010-03-30 09:35:00,61.33,61.36,61.25,61.26,13800.0,43.6594,43.6808,43.6025,43.6096,13800.0
2010-03-30 09:40:00,61.26,61.31,61.24,61.26,32400.0,43.6096,43.6452,43.5954,43.6096,32400.0
2010-03-30 09:45:00,61.26,61.36,61.26,61.35,55000.0,43.6096,43.6808,43.6096,43.6737,55000.0
2010-03-30 09:50:00,61.35,61.48,61.34,61.44,73200.0,43.6737,43.7662,43.6666,43.7377,73200.0
2010-03-30 09:55:00,61.43,61.47,61.4,61.41,9500.0,43.7306,43.7591,43.7093,43.7164,9500.0
2010-03-30 10:00:00,61.46,61.49,61.37,61.45,36400.0,43.752,43.7733,43.6879,43.7449,36400.0
2010-03-30 10:05:00,61.43,61.45,61.41,61.42,6300.0,43.7306,43.7449,43.7164,43.7235,6300.0
2010-03-30 10:10:00,61.43,61.47,61.41,61.45,11100.0,43.7306,43.7591,43.7164,43.7449,11100.0
2010-03-30 10:15:00,61.47,61.47,61.32,61.32,11700.0,43.7591,43.7591,43.6523,43.6523,11700.0
2010-03-30 10:20:00,61.33,61.35,61.31,61.34,10500.0,43.6594,43.6737,43.6452,43.6666,10500.0
2010-03-30 10:25:00,61.35,61.35,61.29,61.35,15800.0,43.6737,43.6737,43.631,43.6737,15800.0
2010-03-30 10:30:00,61.34,61.39,61.33,61.39,23000.0,43.6666,43.7021,43.6594,43.7021,23000.0
2010-03-30 10:35:00,61.39,61.4,61.36,61.39,21700.0,43.7021,43.7093,43.6808,43.7021,21700.0
2010-03-30 10:40:00,61.37,61.41,61.35,61.38,46700.0,43.6879,43.7164,43.6737,43.695,46700.0
2010-03-30 10:45:00,61.37,61.37,61.32,61.35,21500.0,43.6879,43.6879,43.6523,43.6737,21500.0
2010-03-30 10:50:00,61.34,61.35,61.3,61.35,10300.0,43.6666,43.6737,43.6381,43.6737,10300.0
2010-03-30 10:55:00,61.34,61.36,61.3,61.3,14300.0,43.6666,43.6808,43.6381,43.6381,14300.0
2010-03-30 11:00:00,61.31,61.31,61.14,61.17,17300.0,43.6452,43.6452,43.5242,43.5455,17300.0
2010-03-30 11:05:00,61.15,61.15,61.08,61.15,19000.0,43.5313,43.5313,43.4815,43.5313,19000.0
2010-03-30 11:10:00,61.13,61.14,61.04,61.1,14700.0,43.5171,43.5242,43.453,43.4957,14700.0
2010-03-30 11:15:00,61.09,61.11,61.05,61.06,28200.0,43.4886,43.5028,43.4601,43.4672,28200.0
2010-03-30 11:20:00,61.07,61.07,60.99,61.02,20100.0,43.4743,43.4743,43.4174,43.4388,20100.0
2010-03-30 11:25:00,61.01,61.08,61.0,61.08,17200.0,43.4316,43.4815,43.4245,43.4815,17200.0
2010-03-30 11:30:00,61.08,61.09,61.06,61.06,14800.0,43.4815,43.4886,43.4672,43.4672,14800.0
2010-03-30 11:35:00,61.05,61.06,61.02,61.04,8300.0,43.4601,43.4672,43.4388,43.453,8300.0
2010-03-30 11:40:00,61.06,61.13,61.06,61.13,5900.0,43.4672,43.5171,43.4672,43.5171,5900.0
2010-03-30 11:45:00,61.13,61.15,61.12,61.14,8700.0,43.5171,43.5313,43.5099,43.5242,8700.0
2010-03-30 11:50:00,61.15,61.15,61.11,61.12,12400.0,43.5313,43.5313,43.5028,43.5099,12400.0
2010-03-30 11:55:00,61.13,61.14,61.11,61.13,4200.0,43.5171,43.5242,43.5028,43.5171,4200.0
2010-03-30 12:00:00,61.14,61.17,61.11,61.11,6200.0,43.5242,43.5455,43.5028,43.5028,6200.0
2010-03-30 12:05:00,61.12,61.17,61.11,61.15,14400.0,43.5099,43.5455,43.5028,43.5313,14400.0
2010-03-30 12:10:00,61.15,61.16,61.14,61.16,3800.0,43.5313,43.5384,43.5242,43.5384,3800.0
2010-03-30 12:15:00,61.17,61.17,61.11,61.11,9700.0,43.5455,43.5455,43.5028,43.5028,9700.0
2010-03-30 12:20:00,61.14,61.17,61.13,61.15,12800.0,43.5242,43.5455,43.5171,43.5313,12800.0
2010-03-30 12:25:00,61.15,61.25,61.15,61.23,5500.0,43.5313,43.6025,43.5313,43.5882,5500.0
2010-03-30 12:30:00,61.24,61.24,61.21,61.24,10600.0,43.5954,43.5954,43.574,43.5954,10600.0
2010-03-30 12:35:00,61.23,61.23,61.19,61.19,14600.0,43.5882,43.5882,43.5598,43.5598,14600.0
2010-03-30 12:40:00,61.21,61.23,61.21,61.23,2400.0,43.574,43.5882,43.574,43.5882,2400.0
2010-03-30 12:45:00,61.24,61.24,61.18,61.18,6300.0,43.5954,43.5954,43.5527,43.5527,6300.0
2010-03-30 12:50:00,61.18,61.22,61.18,61.22,6100.0,43.5527,43.5811,43.5527,43.5811,6100.0
2010-03-30 12:55:00,61.21,61.24,61.2,61.22,6000.0,43.574,43.5954,43.5669,43.5811,6000.0
2010-03-30 13:00:00,61.21,61.21,61.16,61.18,5500.0,43.574,43.574,43.5384,43.5527,5500.0
2010-03-30 13:05:00,61.17,61.19,61.16,61.18,5700.0,43.5455,43.5598,43.5384,43.5527,5700.0
2010-03-30 13:10:00,61.18,61.19,61.18,61.19,4100.0,43.5527,43.5598,43.5527,43.5598,4100.0
2010-03-30 13:15:00,61.19,61.19,61.14,61.15,5700.0,43.5598,43.5598,43.5242,43.5313,5700.0
2010-03-30 13:20:00,61.14,61.15,61.07,61.07,27900.0,43.5242,43.5313,43.4743,43.4743,27900.0
2010-03-30 13:25:00,61.06,61.11,61.06,61.11,4100.0,43.4672,43.5028,43.4672,43.5028,4100.0
2010-03-30 13:30:00,61.1,61.12,61.08,61.11,7200.0,43.4957,43.5099,43.4815,43.5028,7200.0
2010-03-30 13:35:00,61.11,61.14,61.11,61.11,4200.0,43.5028,43.5242,43.5028,43.5028,4200.0
2010-03-30 13:40:00,61.1,61.11,61.08,61.08,15700.0,43.4957,43.5028,43.4815,43.4815,15700.0
2010-03-30 13:45:00,61.07,61.13,61.05,61.12,6100.0,43.4743,43.5171,43.4601,43.5099,6100.0
2010-03-30 13:50:00,61.13,61.15,61.12,61.15,14600.0,43.5171,43.5313,43.5099,43.5313,14600.0
2010-03-30 13:55:00,61.15,61.17,61.13,61.14,35600.0,43.5313,43.5455,43.5171,43.5242,35600.0
2010-03-30 14:00:00,61.13,61.14,61.13,61.13,69600.0,43.5171,43.5242,43.5171,43.5171,69600.0
2010-03-30 14:05:00,61.14,61.14,61.11,61.14,86300.0,43.5242,43.5242,43.5028,43.5242,86300.0
2010-03-30 14:10:00,61.15,61.18,61.15,61.15,39900.0,43.5313,43.5527,43.5313,43.5313,39900.0
2010-03-30 14:15:00,61.16,61.16,61.12,61.13,91800.0,43.5384,43.5384,43.5099,43.5171,91800.0
2010-03-30 14:20:00,61.13,61.14,61.12,61.13,87100.0,43.5171,43.5242,43.5099,43.5171,87100.0
2010-03-30 14:25:00,61.13,61.14,61.12,61.14,78300.0,43.5171,43.5242,43.5099,43.5242,78300.0
2010-03-30 14:30:00,61.14,61.21,61.14,61.2,93000.0,43.5242,43.574,43.5242,43.5669,93000.0
2010-03-30 14:35:00,61.21,61.24,61.2,61.23,84600.0,43.574,43.5954,43.5669,43.5882,84600.0
2010-03-30 14:40:00,61.23,61.25,61.21,61.22,68800.0,43.5882,43.6025,43.574,43.5811,68800.0
2010-03-30 14:45:00,61.21,61.23,61.21,61.23,88600.0,43.574,43.5882,43.574,43.5882,88600.0
2010-03-30 14:50:00,61.22,61.29,61.22,61.28,57200.0,43.5811,43.631,43.5811,43.6238,57200.0
2010-03-30 14:55:00,61.28,61.31,61.25,61.26,12100.0,43.6238,43.6452,43.6025,43.6096,12100.0
2010-03-30 15:00:00,61.26,61.26,61.22,61.22,113000.0,43.6096,43.6096,43.5811,43.5811,113000.0
2010-03-30 15:05:00,61.23,61.24,61.22,61.23,19900.0,43.5882,43.5954,43.5811,43.5882,19900.0
2010-03-30 15:10:00,61.22,61.23,61.21,61.23,17600.0,43.5811,43.5882,43.574,43.5882,17600.0
2010-03-30 15:15:00,61.23,61.25,61.22,61.22,9000.0,43.5882,43.6025,43.5811,43.5811,9000.0
2010-03-30 15:20:00,61.23,61.23,61.17,61.19,12700.0,43.5882,43.5882,43.5455,43.5598,12700.0
2010-03-30 15:25:00,61.19,61.24,61.19,61.23,37200.0,43.5598,43.5954,43.5598,43.5882,37200.0
2010-03-30 15:30:00,61.23,61.3,61.22,61.29,27500.0,43.5882,43.6381,43.5811,43.631,27500.0
2010-03-30 15:35:00,61.29,61.29,61.22,61.22,6000.0,43.631,43.631,43.5811,43.5811,6000.0
2010-03-30 15:40:00,61.22,61.26,61.21,61.21,11200.0,43.5811,43.6096,43.574,43.574,11200.0
2010-03-30 15:45:00,61.22,61.22,61.16,61.21,30100.0,43.5811,43.5811,43.5384,43.574,30100.0
2010-03-30 15:50:00,61.21,61.21,61.19,61.21,7300.0,43.574,43.574,43.5598,43.574,7300.0
2010-03-30 15:55:00,61.2,61.21,61.17,61.19,53400.0,43.5669,43.574,43.5455,43.5598,53400.0
2010-03-31 09:30:00,60.97,61.01,60.97,61.0,43200.0,43.4032,43.4316,43.4032,43.4245,43200.0
2010-03-31 09:35:00,61.0,61.07,61.0,61.04,25800.0,43.4245,43.4743,43.4245,43.453,25800.0
2010-03-31 09:40:00,61.04,61.1,60.88,60.9,86500.0,43.453,43.4957,43.3391,43.3533,86500.0
2010-03-31 09:45:00,60.91,60.92,60.8,60.8,28200.0,43.3604,43.3676,43.2821,43.2821,28200.0
2010-03-31 09:50:00,60.81,60.94,60.79,60.92,21600.0,43.2893,43.3818,43.275,43.3676,21600.0
2010-03-31 09:55:00,60.93,60.97,60.87,60.94,14800.0,43.3747,43.4032,43.332,43.3818,14800.0
2010-03-31 10:00:00,60.95,61.06,60.95,61.01,24600.0,43.3889,43.4672,43.3889,43.4316,24600.0
2010-03-31 10:05:00,61.02,61.06,61.0,61.05,20200.0,43.4388,43.4672,43.4245,43.4601,20200.0
2010-03-31 10:10:00,61.06,61.07,60.99,60.99,13200.0,43.4672,43.4743,43.4174,43.4174,13200.0
2010-03-31 10:15:00,61.0,61.05,60.96,61.03,23700.0,43.4245,43.4601,43.396,43.4459,23700.0
2010-03-31 10:20:00,61.03,61.18,61.02,61.17,54600.0,43.4459,43.5527,43.4388,43.5455,54600.0
2010-03-31 10:25:00,61.15,61.19,61.15,61.17,11900.0,43.5313,43.5598,43.5313,43.5455,11900.0
2010-03-31 10:30:00,61.17,61.21,61.15,61.17,23100.0,43.5455,43.574,43.5313,43.5455,23100.0
2010-03-31 10:35:00,61.17,61.24,61.17,61.2,22200.0,43.5455,43.5954,43.5455,43.5669,22200.0
2010-03-31 10:40:00,61.2,61.22,61.12,61.12,32100.0,43.5669,43.5811,43.5099,43.5099,32100.0
2010-03-31 10:45:00,61.13,61.13,61.09,61.12,24100.0,43.5171,43.5171,43.4886,43.5099,24100.0
2010-03-31 10:50:00,61.11,61.12,61.08,61.08,12700.0,43.5028,43.5099,43.4815,43.4815,12700.0
2010-03-31 10:55:00,61.09,61.13,61.07,61.13,11800.0,43.4886,43.5171,43.4743,43.5171,11800.0
2010-03-31 11:00:00,61.12,61.12,61.05,61.06,17800.0,43.5099,43.5099,43.4601,43.4672,17800.0
2010-03-31 11:05:00,61.09,61.12,61.07,61.12,11600.0,43.4886,43.5099,43.4743,43.5099,11600.0
2010-03-31 11:10:00,61.11,61.13,61.1,61.1,13200.0,43.5028,43.5171,43.4957,43.4957,13200.0
2010-03-31 11:15:00,61.11,61.12,61.1,61.1,10900.0,43.5028,43.5099,43.4957,43.4957,10900.0
2010-03-31 11:20:00,61.09,61.17,61.06,61.16,24900.0,43.4886,43.5455,43.4672,43.5384,24900.0
2010-03-31 11:25:00,61.14,61.17,61.14,61.16,15100.0,43.5242,43.5455,43.5242,43.5384,15100.0
2010-03-31 11:30:00,61.15,61.22,61.14,61.22,40700.0,43.5313,43.5811,43.5242,43.5811,40700.0
2010-03-31 11:35:00,61.22,61.24,61.21,61.23,20100.0,43.5811,43.5954,43.574,43.5882,20100.0
2010-03-31 11:40:00,61.24,61.3,61.23,61.24,25700.0,43.5954,43.6381,43.5882,43.5954,25700.0
2010-03-31 11:45:00,61.26,61.29,61.25,61.29,13000.0,43.6096,43.631,43.6025,43.631,13000.0
2010-03-31 11:50:00,61.29,61.29,61.26,61.28,8100.0,43.631,43.631,43.6096,43.6238,8100.0
2010-03-31 11:55:00,61.28,61.29,61.26,61.27,13100.0,43.6238,43.631,43.6096,43.6167,13100.0
2010-03-31 12:00:00,61.27,61.27,61.23,61.23,5700.0,43.6167,43.6167,43.5882,43.5882,5700.0
2010-03-31 12:05:00,61.23,61.24,61.22,61.23,9900.0,43.5882,43.5954,43.5811,43.5882,9900.0
2010-03-31 12:10:00,61.24,61.25,61.22,61.25,13900.0,43.5954,43.6025,43.5811,43.6025,13900.0
2010-03-31 12:15:00,61.25,61.31,61.25,61.3,12000.0,43.6025,43.6452,43.6025,43.6381,12000.0
2010-03-31 12:20:00,61.3,61.34,61.3,61.33,14300.0,43.6381,43.6666,43.6381,43.6594,14300.0
2010-03-31 12:25:00,61.34,61.35,61.29,61.29,5700.0,43.6666,43.6737,43.631,43.631,5700.0
2010-03-31 12:30:00,61.28,61.3,61.26,61.29,21600.0,43.6238,43.6381,43.6096,43.631,21600.0
2010-03-31 12:35:00,61.3,61.35,61.3,61.34,12600.0,43.6381,43.6737,43.6381,43.6666,12600.0
2010-03-31 12:40:00,61.35,61.35,61.29,61.31,17200.0,43.6737,43.6737,43.631,43.6452,17200.0
2010-03-31 12:45:00,61.32,61.35,61.25,61.29,33400.0,43.6523,43.6737,43.6025,43.631,33400.0
2010-03-31 12:50:00,61.28,61.3,61.28,61.3,5400.0,43.6238,43.6381,43.6238,43.6381,5400.0
2010-03-31 12:55:00,61.29,61.29,61.25,61.27,9900.0,43.631,43.631,43.6025,43.6167,9900.0
2010-03-31 13:00:00,61.27,61.27,61.24,61.24,6600.0,43.6167,43.6167,43.5954,43.5954,6600.0
2010-03-31 13:05:00,61.24,61.28,61.24,61.25,5700.0,43.5954,43.6238,43.5954,43.6025,5700.0
2010-03-31 13:10:00,61.24,61.27,61.24,61.26,8500.0,43.5954,43.6167,43.5954,43.6096,8500.0
2010-03-31 13:15:00,61.27,61.29,61.27,61.27,15600.0,43.6167,43.631,43.6167,43.6167,15600.0
2010-03-31 13:20:00,61.27,61.27,61.23,61.25,16300.0,43.6167,43.6167,43.5882,43.6025,16300.0
2010-03-31 13:25:00,61.25,61.28,61.25,61.28,13000.0,43.6025,43.6238,43.6025,43.6238,13000.0
2010-03-31 13:30:00,61.28,61.29,61.27,61.28,6900.0,43.6238,43.631,43.6167,43.6238,6900.0
2010-03-31 13:35:00,61.28,61.28,61.26,61.26,11200.0,43.6238,43.6238,43.6096,43.6096,11200.0
2010-03-31 13:40:00,61.26,61.3,61.26,61.28,8300.0,43.6096,43.6381,43.6096,43.6238,8300.0
2010-03-31 13:45:00,61.28,61.31,61.28,61.31,5100.0,43.6238,43.6452,43.6238,43.6452,5100.0
2010-03-31 13:50:00,61.3,61.3,61.29,61.3,7000.0,43.6381,43.6381,43.631,43.6381,7000.0
2010-03-31 13:55:00,61.3,61.32,61.3,61.3,14700.0,43.6381,43.6523,43.6381,43.6381,14700.0
2010-03-31 14:00:00,61.3,61.31,61.29,61.31,12300.0,43.6381,43.6452,43.631,43.6452,12300.0
2010-03-31 14:05:00,61.3,61.37,61.3,61.34,21200.0,43.6381,43.6879,43.6381,43.6666,21200.0
2010-03-31 14:10:00,61.35,61.35,61.3,61.3,9600.0,43.6737,43.6737,43.6381,43.6381,9600.0
2010-03-31 14:15:00,61.3,61.32,61.29,61.29,10300.0,43.6381,43.6523,43.631,43.631,10300.0
2010-03-31 14:20:00,61.29,61.29,61.28,61.29,83000.0,43.631,43.631,43.6238,43.631,83000.0
2010-03-31 14:25:00,61.29,61.32,61.29,61.31,58700.0,43.631,43.6523,43.631,43.6452,58700.0
2010-03-31 14:30:00,61.32,61.32,61.29,61.3,150700.0,43.6523,43.6523,43.631,43.6381,150700.0
2010-03-31 14:35:00,61.29,61.3,61.28,61.29,111700.0,43.631,43.6381,43.6238,43.631,111700.0
2010-03-31 14:40:00,61.29,61.29,61.24,61.24,72900.0,43.631,43.631,43.5954,43.5954,72900.0
2010-03-31 14:45:00,61.23,61.24,61.17,61.17,19100.0,43.5882,43.5954,43.5455,43.5455,19100.0
2010-03-31 14:50:00,61.17,61.18,61.13,61.15,65800.0,43.5455,43.5527,43.5171,43.5313,65800.0
2010-03-31 14:55:00,61.14,61.16,61.13,61.15,80500.0,43.5242,43.5384,43.5171,43.5313,80500.0
2010-03-31 15:00:00,61.15,61.15,61.1,61.1,23000.0,43.5313,43.5313,43.4957,43.4957,23000.0
2010-03-31 15:05:00,61.1,61.13,61.08,61.12,21000.0,43.4957,43.5171,43.4815,43.5099,21000.0
2010-03-31 15:10:00,61.12,61.12,61.08,61.09,9800.0,43.5099,43.5099,43.4815,43.4886,9800.0
2010-03-31 15:15:00,61.09,61.09,61.02,61.05,18100.0,43.4886,43.4886,43.4388,43.4601,18100.0
2010-03-31 15:20:00,61.05,61.05,60.99,61.01,24300.0,43.4601,43.4601,43.4174,43.4316,24300.0
2010-03-31 15:25:00,61.01,61.12,61.0,61.12,46400.0,43.4316,43.5099,43.4245,43.5099,46400.0
2010-03-31 15:30:00,61.13,61.13,61.06,61.09,58500.0,43.5171,43.5171,43.4672,43.4886,58500.0
2010-03-31 15:35:00,61.09,61.1,61.05,61.07,83100.0,43.4886,43.4957,43.4601,43.4743,83100.0
2010-03-31 15:40:00,61.07,61.1,61.06,61.07,84600.0,43.4743,43.4957,43.4672,43.4743,84600.0
2010-03-31 15:45:00,61.07,61.07,60.94,60.94,80800.0,43.4743,43.4743,43.3818,43.3818,80800.0
2010-03-31 15:50:00,60.94,61.05,60.92,61.03,103400.0,43.3818,43.4601,43.3676,43.4459,103400.0
2010-03-31 15:55:00,61.02,61.1,61.01,61.07,116700.0,43.4388,43.4957,43.4316,43.4743,116700.0
2010-04-01 09:30:00,61.52,61.64,61.5,61.63,85200.0,43.7947,43.8801,43.7805,43.873,85200.0
2010-04-01 09:35:00,61.63,61.68,61.62,61.62,41500.0,43.873,43.9086,43.8659,43.8659,41500.0
2010-04-01 09:40:00,61.61,61.66,61.61,61.63,18900.0,43.8588,43.8944,43.8588,43.873,18900.0
2010-04-01 09:45:00,61.63,61.73,61.63,61.68,39900.0,43.873,43.9442,43.873,43.9086,39900.0
2010-04-01 09:50:00,61.68,61.71,61.66,61.7,30200.0,43.9086,43.9299,43.8944,43.9228,30200.0
2010-04-01 09:55:00,61.72,61.75,61.67,61.67,6800.0,43.9371,43.9584,43.9015,43.9015,6800.0
2010-04-01 10:00:00,61.7,61.77,61.68,61.69,64500.0,43.9228,43.9727,43.9086,43.9157,64500.0
2010-04-01 10:05:00,61.72,61.73,61.64,61.66,41200.0,43.9371,43.9442,43.8801,43.8944,41200.0
2010-04-01 10:10:00,61.67,61.71,61.64,61.7,18400.0,43.9015,43.9299,43.8801,43.9228,18400.0
2010-04-01 10:15:00,61.71,61.73,61.63,61.63,8600.0,43.9299,43.9442,43.873,43.873,8600.0
2010-04-01 10:20:00,61.62,61.65,61.61,61.63,2400.0,43.8659,43.8872,43.8588,43.873,2400.0
2010-04-01 10:25:00,61.64,61.66,61.59,61.65,5600.0,43.8801,43.8944,43.8445,43.8872,5600.0
2010-04-01 10:30:00,61.67,61.67,61.63,61.65,6900.0,43.9015,43.9015,43.873,43.8872,6900.0
2010-04-01 10:35:00,61.64,61.68,61.64,61.68,7000.0,43.8801,43.9086,43.8801,43.9086,7000.0
2010-04-01 10:40:00,61.7,61.73,61.69,61.7,24400.0,43.9228,43.9442,43.9157,43.9228,24400.0
2010-04-01 10:45:00,61.7,61.72,61.63,61.64,16900.0,43.9228,43.9371,43.873,43.8801,16900.0
2010-04-01 10:50:00,61.65,61.65,61.6,61.63,21100.0,43.8872,43.8872,43.8516,43.873,21100.0
2010-04-01 10:55:00,61.64,61.64,61.58,61.61,32700.0,43.8801,43.8801,43.8374,43.8588,32700.0
2010-04-01 11:00:00,61.63,61.63,61.59,61.62,53900.0,43.873,43.873,43.8445,43.8659,53900.0
2010-04-01 11:05:00,61.61,61.65,61.61,61.64,10200.0,43.8588,43.8872,43.8588,43.8801,10200.0
2010-04-01 11:10:00,61.62,61.64,61.58,61.63,59000.0,43.8659,43.8801,43.8374,43.873,59000.0
2010-04-01 11:15:00,61.64,61.65,61.59,61.62,10800.0,43.8801,43.8872,43.8445,43.8659,10800.0
2010-04-01 11:20:00,61.62,61.64,61.57,61.63,19000.0,43.8659,43.8801,43.8303,43.873,19000.0
2010-04-01 11:25:00,61.63,61.68,61.63,61.68,16600.0,43.873,43.9086,43.873,43.9086,16600.0
2010-04-01 11:30:00,61.68,61.7,61.68,61.69,11000.0,43.9086,43.9228,43.9086,43.9157,11000.0
2010-04-01 11:35:00,61.7,61.71,61.67,61.71,9300.0,43.9228,43.9299,43.9015,43.9299,9300.0
2010-04-01 11:40:00,61.71,61.74,61.7,61.71,10000.0,43.9299,43.9513,43.9228,43.9299,10000.0
2010-04-01 11:45:00,61.71,61.73,61.71,61.71,17900.0,43.9299,43.9442,43.9299,43.9299,17900.0
2010-04-01 11:50:00,61.72,61.74,61.7,61.74,26400.0,43.9371,43.9513,43.9228,43.9513,26400.0
2010-04-01 11:55:00,61.74,61.75,61.7,61.7,7900.0,43.9513,43.9584,43.9228,43.9228,7900.0
2010-04-01 12:00:00,61.7,61.72,61.69,61.7,9000.0,43.9228,43.9371,43.9157,43.9228,9000.0
2010-04-01 12:05:00,61.69,61.71,61.69,61.71,5200.0,43.9157,43.9299,43.9157,43.9299,5200.0
2010-04-01 12:10:00,61.71,61.71,61.68,61.69,7300.0,43.9299,43.9299,43.9086,43.9157,7300.0
2010-04-01 12:15:00,61.69,61.69,61.65,61.65,2900.0,43.9157,43.9157,43.8872,43.8872,2900.0
2010-04-01 12:20:00,61.66,61.69,61.65,61.68,9400.0,43.8944,43.9157,43.8872,43.9086,9400.0
2010-04-01 12:25:00,61.68,61.68,61.64,61.65,4500.0,43.9086,43.9086,43.8801,43.8872,4500.0
2010-04-01 12:30:00,61.66,61.66,61.63,61.65,15800.0,43.8944,43.8944,43.873,43.8872,15800.0
2010-04-01 12:35:00,61.64,61.66,61.64,61.65,2500.0,43.8801,43.8944,43.8801,43.8872,2500.0
2010-04-01 12:40:00,61.64,61.65,61.64,61.65,10100.0,43.8801,43.8872,43.8801,43.8872,10100.0
2010-04-01 12:45:00,61.65,61.67,61.64,61.67,20400.0,43.8872,43.9015,43.8801,43.9015,20400.0
2010-04-01 12:50:00,61.67,61.69,61.65,61.69,7100.0,43.9015,43.9157,43.8872,43.9157,7100.0
2010-04-01 12:55:00,61.67,61.68,61.66,61.66,3300.0,43.9015,43.9086,43.8944,43.8944,3300.0
2010-04-01 13:00:00,61.65,61.65,61.62,61.62,12300.0,43.8872,43.8872,43.8659,43.8659,12300.0
2010-04-01 13:05:00,61.63,61.65,61.62,61.65,10600.0,43.873,43.8872,43.8659,43.8872,10600.0
2010-04-01 13:10:00,61.65,61.66,61.65,61.65,3800.0,43.8872,43.8944,43.8872,43.8872,3800.0
2010-04-01 13:15:00,61.64,61.68,61.64,61.65,4000.0,43.8801,43.9086,43.8801,43.8872,4000.0
2010-04-01 13:20:00,61.65,61.69,61.65,61.68,5200.0,43.8872,43.9157,43.8872,43.9086,5200.0
2010-04-01 13:25:00,61.69,61.69,61.68,61.68,2900.0,43.9157,43.9157,43.9086,43.9086,2900.0
2010-04-01 13:30:00,61.67,61.7,61.67,61.68,8700.0,43.9015,43.9228,43.9015,43.9086,8700.0
2010-04-01 13:35:00,61.69,61.72,61.68,61.69,10000.0,43.9157,43.9371,43.9086,43.9157,10000.0
2010-04-01 13:40:00,61.7,61.7,61.62,61.63,6500.0,43.9228,43.9228,43.8659,43.873,6500.0
2010-04-01 13:45:00,61.63,61.63,61.53,61.56,49100.0,43.873,43.873,43.8018,43.8232,49100.0
2010-04-01 13:50:00,61.55,61.56,61.51,61.51,13600.0,43.816,43.8232,43.7876,43.7876,13600.0
2010-04-01 13:55:00,61.52,61.56,61.49,61.53,41700.0,43.7947,43.8232,43.7733,43.8018,41700.0
2010-04-01 14:00:00,61.53,61.56,61.47,61.51,10200.0,43.8018,43.8232,43.7591,43.7876,10200.0
2010-04-01 14:05:00,61.5,61.51,61.45,61.47,39600.0,43.7805,43.7876,43.7449,43.7591,39600.0
2010-04-01 14:10:00,61.48,61.52,61.47,61.52,27500.0,43.7662,43.7947,43.7591,43.7947,27500.0
2010-04-01 14:15:00,61.52,61.57,61.48,61.56,63600.0,43.7947,43.8303,43.7662,43.8232,63600.0
2010-04-01 14:20:00,61.55,61.56,61.53,61.54,21500.0,43.816,43.8232,43.8018,43.8089,21500.0
2010-04-01 14:25:00,61.52,61.53,61.48,61.49,17700.0,43.7947,43.8018,43.7662,43.7733,17700.0
2010-04-01 14:30:00,61.49,61.51,61.42,61.42,28500.0,43.7733,43.7876,43.7235,43.7235,28500.0
2010-04-01 14:35:00,61.41,61.41,61.36,61.38,22900.0,43.7164,43.7164,43.6808,43.695,22900.0
2010-04-01 14:40:00,61.38,61.39,61.29,61.35,66200.0,43.695,43.7021,43.631,43.6737,66200.0
2010-04-01 14:45:00,61.34,61.4,61.34,61.39,9500.0,43.6666,43.7093,43.6666,43.7021,9500.0
2010-04-01 14:50:00,61.38,61.47,61.37,61.44,22200.0,43.695,43.7591,43.6879,43.7377,22200.0
2010-04-01 14:55:00,61.44,61.45,61.39,61.45,11600.0,43.7377,43.7449,43.7021,43.7449,11600.0
2010-04-01 15:00:00,61.45,61.47,61.42,61.42,23000.0,43.7449,43.7591,43.7235,43.7235,23000.0
2010-04-01 15:05:00,61.4,61.43,61.39,61.43,55500.0,43.7093,43.7306,43.7021,43.7306,55500.0
2010-04-01 15:10:00,61.42,61.46,61.42,61.45,5200.0,43.7235,43.752,43.7235,43.7449,5200.0
2010-04-01 15:15:00,61.45,61.48,61.42,61.42,15800.0,43.7449,43.7662,43.7235,43.7235,15800.0
2010-04-01 15:20:00,61.44,61.48,61.43,61.47,37800.0,43.7377,43.7662,43.7306,43.7591,37800.0
2010-04-01 15:25:00,61.47,61.47,61.43,61.45,9100.0,43.7591,43.7591,43.7306,43.7449,9100.0
2010-04-01 15:30:00,61.45,61.54,61.45,61.53,77200.0,43.7449,43.8089,43.7449,43.8018,77200.0
2010-04-01 15:35:00,61.52,61.52,61.47,61.5,20200.0,43.7947,43.7947,43.7591,43.7805,20200.0
2010-04-01 15:40:00,61.51,61.55,61.5,61.55,37700.0,43.7876,43.816,43.7805,43.816,37700.0
2010-04-01 15:45:00,61.55,61.58,61.53,61.56,34800.0,43.816,43.8374,43.8018,43.8232,34800.0
2010-04-01 15:50:00,61.57,61.61,61.54,61.61,40500.0,43.8303,43.8588,43.8089,43.8588,40500.0
2010-04-01 15:55:00,61.61,61.67,61.61,61.65,62000.0,43.8588,43.9015,43.8588,43.8872,62000.0
2010-04-05 09:30:00,61.95,61.98,61.78,61.8,91700.0,44.1008,44.1222,43.9798,43.994,91700.0
2010-04-05 09:35:00,61.8,61.84,61.76,61.8,58400.0,43.994,44.0225,43.9655,43.994,58400.0
2010-04-05 09:40:00,61.81,61.93,61.81,61.93,115600.0,44.0011,44.0866,44.0011,44.0866,115600.0
2010-04-05 09:45:00,61.93,61.98,61.93,61.98,16800.0,44.0866,44.1222,44.0866,44.1222,16800.0
2010-04-05 09:50:00,61.99,62.0,61.98,62.0,25000.0,44.1293,44.1364,44.1222,44.1364,25000.0
2010-04-05 09:55:00,62.0,62.01,61.98,62.0,15500.0,44.1364,44.1435,44.1222,44.1364,15500.0
2010-04-05 10:00:00,61.99,62.04,61.97,62.03,28500.0,44.1293,44.1649,44.115,44.1577,28500.0
2010-04-05 10:05:00,62.03,62.04,62.0,62.03,13900.0,44.1577,44.1649,44.1364,44.1577,13900.0
2010-04-05 10:10:00,62.03,62.09,62.02,62.07,9200.0,44.1577,44.2005,44.1506,44.1862,9200.0
2010-04-05 10:15:00,62.06,62.1,62.06,62.07,5400.0,44.1791,44.2076,44.1791,44.1862,5400.0
2010-04-05 10:20:00,62.07,62.13,62.07,62.12,3100.0,44.1862,44.2289,44.1862,44.2218,3100.0
2010-04-05 10:25:00,62.12,62.12,62.08,62.08,9300.0,44.2218,44.2218,44.1933,44.1933,9300.0
2010-04-05 10:30:00,62.08,62.1,62.08,62.1,1900.0,44.1933,44.2076,44.1933,44.2076,1900.0
2010-04-05 10:35:00,62.12,62.19,62.11,62.17,14000.0,44.2218,44.2716,44.2147,44.2574,14000.0
2010-04-05 10:40:00,62.17,62.21,62.16,62.21,4400.0,44.2574,44.2859,44.2503,44.2859,4400.0
2010-04-05 10:45:00,62.2,62.22,62.19,62.2,5800.0,44.2788,44.293,44.2716,44.2788,5800.0
2010-04-05 10:50:00,62.2,62.23,62.2,62.22,10600.0,44.2788,44.3001,44.2788,44.293,10600.0
2010-04-05 10:55:00,62.22,62.23,62.18,62.18,8200.0,44.293,44.3001,44.2645,44.2645,8200.0
2010-04-05 11:00:00,62.19,62.19,62.14,62.16,28400.0,44.2716,44.2716,44.2361,44.2503,28400.0
2010-04-05 11:05:00,62.17,62.19,62.17,62.19,7400.0,44.2574,44.2716,44.2574,44.2716,7400.0
2010-04-05 11:10:00,62.19,62.22,62.19,62.21,11500.0,44.2716,44.293,44.2716,44.2859,11500.0
2010-04-05 11:15:00,62.22,62.22,62.19,62.21,8100.0,44.293,44.293,44.2716,44.2859,8100.0
2010-04-05 11:20:00,62.19,62.23,62.19,62.22,17800.0,44.2716,44.3001,44.2716,44.293,17800.0
2010-04-05 11:25:00,62.22,62.23,62.21,62.22,2300.0,44.293,44.3001,44.2859,44.293,2300.0
2010-04-05 11:30:00,62.22,62.22,62.19,62.19,5700.0,44.293,44.293,44.2716,44.2716,5700.0
2010-04-05 11:35:00,62.19,62.19,62.15,62.16,3300.0,44.2716,44.2716,44.2432,44.2503,3300.0
2010-04-05 11:40:00,62.18,62.19,62.18,62.19,3500.0,44.2645,44.2716,44.2645,44.2716,3500.0
2010-04-05 11:45:00,62.19,62.22,62.19,62.22,9800.0,44.2716,44.293,44.2716,44.293,9800.0
2010-04-05 11:50:00,62.22,62.26,62.21,62.26,3100.0,44.293,44.3215,44.2859,44.3215,3100.0
2010-04-05 11:55:00,62.27,62.27,62.25,62.25,16900.0,44.3286,44.3286,44.3144,44.3144,16900.0
2010-04-05 12:00:00,62.25,62.26,62.23,62.23,4900.0,44.3144,44.3215,44.3001,44.3001,4900.0
2010-04-05 12:05:00,62.23,62.27,62.22,62.27,8400.0,44.3001,44.3286,44.293,44.3286,8400.0
2010-04-05 12:10:00,62.26,62.27,62.21,62.22,4200.0,44.3215,44.3286,44.2859,44.293,4200.0
2010-04-05 12:15:00,62.22,62.22,62.2,62.21,9000.0,44.293,44.293,44.2788,44.2859,9000.0
2010-04-05 12:20:00,62.21,62.26,62.21,62.22,4800.0,44.2859,44.3215,44.2859,44.293,4800.0
2010-04-05 12:25:00,62.22,62.24,62.22,62.24,2000.0,44.293,44.3072,44.293,44.3072,2000.0
2010-04-05 12:30:00,62.24,62.28,62.24,62.26,13500.0,44.3072,44.3357,44.3072,44.3215,13500.0
2010-04-05 12:35:00,62.25,62.27,62.24,62.24,13100.0,44.3144,44.3286,44.3072,44.3072,13100.0
2010-04-05 12:40:00,62.25,62.26,62.24,62.24,7000.0,44.3144,44.3215,44.3072,44.3072,7000.0
2010-04-05 12:45:00,62.24,62.25,62.22,62.22,11800.0,44.3072,44.3144,44.293,44.293,11800.0
2010-04-05 12:50:00,62.22,62.23,62.21,62.23,13500.0,44.293,44.3001,44.2859,44.3001,13500.0
2010-04-05 12:55:00,62.24,62.25,62.21,62.21,24600.0,44.3072,44.3144,44.2859,44.2859,24600.0
2010-04-05 13:00:00,62.21,62.25,62.21,62.24,17100.0,44.2859,44.3144,44.2859,44.3072,17100.0
2010-04-05 13:05:00,62.23,62.23,62.19,62.19,3300.0,44.3001,44.3001,44.2716,44.2716,3300.0
2010-04-05 13:10:00,62.19,62.23,62.19,62.23,9300.0,44.2716,44.3001,44.2716,44.3001,9300.0
2010-04-05 13:15:00,62.23,62.24,62.23,62.24,5900.0,44.3001,44.3072,44.3001,44.3072,5900.0
2010-04-05 13:20:00,62.24,62.24,62.23,62.23,1800.0,44.3072,44.3072,44.3001,44.3001,1800.0
2010-04-05 13:25:00,62.24,62.25,62.23,62.23,10100.0,44.3072,44.3144,44.3001,44.3001,10100.0
2010-04-05 13:30:00,62.25,62.26,62.24,62.25,16900.0,44.3144,44.3215,44.3072,44.3144,16900.0
2010-04-05 13:35:00,62.25,62.25,62.18,62.18,9700.0,44.3144,44.3144,44.2645,44.2645,9700.0
2010-04-05 13:40:00,62.17,62.2,62.17,62.17,18600.0,44.2574,44.2788,44.2574,44.2574,18600.0
2010-04-05 13:45:00,62.19,62.19,62.14,62.15,20000.0,44.2716,44.2716,44.2361,44.2432,20000.0
2010-04-05 13:50:00,62.16,62.2,62.15,62.2,33400.0,44.2503,44.2788,44.2432,44.2788,33400.0
2010-04-05 13:55:00,62.2,62.2,62.17,62.18,71500.0,44.2788,44.2788,44.2574,44.2645,71500.0
2010-04-05 14:00:00,62.17,62.18,62.17,62.18,6300.0,44.2574,44.2645,44.2574,44.2645,6300.0
2010-04-05 14:05:00,62.18,62.21,62.17,62.19,27000.0,44.2645,44.2859,44.2574,44.2716,27000.0
2010-04-05 14:10:00,62.2,62.2,62.18,62.19,13800.0,44.2788,44.2788,44.2645,44.2716,13800.0
2010-04-05 14:15:00,62.19,62.21,62.17,62.21,36400.0,44.2716,44.2859,44.2574,44.2859,36400.0
2010-04-05 14:20:00,62.2,62.23,62.19,62.22,53600.0,44.2788,44.3001,44.2716,44.293,53600.0
2010-04-05 14:25:00,62.22,62.25,62.21,62.24,18700.0,44.293,44.3144,44.2859,44.3072,18700.0
2010-04-05 14:30:00,62.24,62.25,62.21,62.24,36900.0,44.3072,44.3144,44.2859,44.3072,36900.0
2010-04-05 14:35:00,62.25,62.26,62.22,62.25,23700.0,44.3144,44.3215,44.293,44.3144,23700.0
2010-04-05 14:40:00,62.27,62.3,62.26,62.27,28600.0,44.3286,44.35,44.3215,44.3286,28600.0
2010-04-05 14:45:00,62.27,62.3,62.27,62.29,58800.0,44.3286,44.35,44.3286,44.3428,58800.0
2010-04-05 14:50:00,62.3,62.3,62.26,62.28,8700.0,44.35,44.35,44.3215,44.3357,8700.0
2010-04-05 14:55:00,62.28,62.28,62.21,62.22,28000.0,44.3357,44.3357,44.2859,44.293,28000.0
2010-04-05 15:00:00,62.21,62.25,62.21,62.24,26100.0,44.2859,44.3144,44.2859,44.3072,26100.0
2010-04-05 15:05:00,62.25,62.25,62.19,62.2,6800.0,44.3144,44.3144,44.2716,44.2788,6800.0
2010-04-05 15:10:00,62.19,62.23,62.19,62.23,19700.0,44.2716,44.3001,44.2716,44.3001,19700.0
2010-04-05 15:15:00,62.23,62.23,62.21,62.22,20900.0,44.3001,44.3001,44.2859,44.293,20900.0
2010-04-05 15:20:00,62.22,62.26,62.22,62.25,15700.0,44.293,44.3215,44.293,44.3144,15700.0
2010-04-05 15:25:00,62.25,62.28,62.23,62.24,22200.0,44.3144,44.3357,44.3001,44.3072,22200.0
2010-04-05 15:30:00,62.22,62.23,62.2,62.21,12900.0,44.293,44.3001,44.2788,44.2859,12900.0
2010-04-05 15:35:00,62.21,62.22,62.18,62.18,15500.0,44.2859,44.293,44.2645,44.2645,15500.0
2010-04-05 15:40:00,62.19,62.21,62.18,62.19,9400.0,44.2716,44.2859,44.2645,44.2716,9400.0
2010-04-05 15:45:00,62.19,62.29,62.19,62.28,28700.0,44.2716,44.3428,44.2716,44.3357,28700.0
2010-04-05 15:50:00,62.26,62.29,62.25,62.28,68300.0,44.3215,44.3428,44.3144,44.3357,68300.0
2010-04-05 15:55:00,62.28,62.31,62.26,62.3,86200.0,44.3357,44.3571,44.3215,44.35,86200.0
2010-04-06 09:30:00,62.14,62.15,62.07,62.12,29700.0,44.2361,44.2432,44.1862,44.2218,29700.0
2010-04-06 09:35:00,62.13,62.24,62.13,62.2,34000.0,44.2289,44.3072,44.2289,44.2788,34000.0
2010-04-06 09:40:00,62.2,62.21,62.12,62.21,49700.0,44.2788,44.2859,44.2218,44.2859,49700.0
2010-04-06 09:45:00,62.22,62.26,62.16,62.24,78400.0,44.293,44.3215,44.2503,44.3072,78400.0
2010-04-06 09:50:00,62.24,62.24,62.18,62.21,36500.0,44.3072,44.3072,44.2645,44.2859,36500.0
2010-04-06 09:55:00,62.22,62.25,62.22,62.24,31100.0,44.293,44.3144,44.293,44.3072,31100.0
2010-04-06 10:00:00,62.24,62.24,62.18,62.24,38800.0,44.3072,44.3072,44.2645,44.3072,38800.0
2010-04-06 10:05:00,62.24,62.29,62.23,62.27,41200.0,44.3072,44.3428,44.3001,44.3286,41200.0
2010-04-06 10:10:00,62.26,62.35,62.26,62.33,37800.0,44.3215,44.3855,44.3215,44.3713,37800.0
2010-04-06 10:15:00,62.35,62.38,62.32,62.36,35400.0,44.3855,44.4069,44.3642,44.3927,35400.0
2010-04-06 10:20:00,62.36,62.38,62.31,62.35,47700.0,44.3927,44.4069,44.3571,44.3855,47700.0
2010-04-06 10:25:00,62.35,62.38,62.34,62.37,40700.0,44.3855,44.4069,44.3784,44.3998,40700.0
2010-04-06 10:30:00,62.37,62.42,62.36,62.42,90400.0,44.3998,44.4354,44.3927,44.4354,90400.0
2010-04-06 10:35:00,62.42,62.42,62.36,62.38,37800.0,44.4354,44.4354,44.3927,44.4069,37800.0
2010-04-06 10:40:00,62.38,62.42,62.38,62.4,42100.0,44.4069,44.4354,44.4069,44.4211,42100.0
2010-04-06 10:45:00,62.41,62.42,62.37,62.37,26900.0,44.4283,44.4354,44.3998,44.3998,26900.0
2010-04-06 10:50:00,62.37,62.38,62.35,62.36,32200.0,44.3998,44.4069,44.3855,44.3927,32200.0
2010-04-06 10:55:00,62.37,62.42,62.36,62.42,40300.0,44.3998,44.4354,44.3927,44.4354,40300.0
2010-04-06 11:00:00,62.42,62.43,62.38,62.41,35200.0,44.4354,44.4425,44.4069,44.4283,35200.0
2010-04-06 11:05:00,62.41,62.42,62.39,62.41,19800.0,44.4283,44.4354,44.414,44.4283,19800.0
2010-04-06 11:10:00,62.41,62.42,62.38,62.4,41000.0,44.4283,44.4354,44.4069,44.4211,41000.0
2010-04-06 11:15:00,62.4,62.42,62.4,62.42,22900.0,44.4211,44.4354,44.4211,44.4354,22900.0
2010-04-06 11:20:00,62.43,62.46,62.42,62.43,26700.0,44.4425,44.4639,44.4354,44.4425,26700.0
2010-04-06 11:25:00,62.43,62.51,62.43,62.49,29700.0,44.4425,44.4994,44.4425,44.4852,29700.0
2010-04-06 11:30:00,62.49,62.53,62.47,62.52,47200.0,44.4852,44.5137,44.471,44.5066,47200.0
2010-04-06 11:35:00,62.5,62.52,62.47,62.47,29000.0,44.4923,44.5066,44.471,44.471,29000.0
2010-04-06 11:40:00,62.47,62.49,62.46,62.48,23700.0,44.471,44.4852,44.4639,44.4781,23700.0
2010-04-06 11:45:00,62.47,62.49,62.47,62.48,17300.0,44.471,44.4852,44.471,44.4781,17300.0
2010-04-06 11:50:00,62.48,62.49,62.44,62.44,8300.0,44.4781,44.4852,44.4496,44.4496,8300.0
2010-04-06 11:55:00,62.45,62.45,62.41,62.42,7500.0,44.4567,44.4567,44.4283,44.4354,7500.0
2010-04-06 12:00:00,62.43,62.44,62.41,62.42,4100.0,44.4425,44.4496,44.4283,44.4354,4100.0
2010-04-06 12:05:00,62.43,62.45,62.43,62.44,10400.0,44.4425,44.4567,44.4425,44.4496,10400.0
2010-04-06 12:10:00,62.45,62.45,62.41,62.42,7300.0,44.4567,44.4567,44.4283,44.4354,7300.0
2010-04-06 12:15:00,62.41,62.44,62.41,62.43,1900.0,44.4283,44.4496,44.4283,44.4425,1900.0
2010-04-06 12:20:00,62.44,62.45,62.43,62.45,800.0,44.4496,44.4567,44.4425,44.4567,800.0
2010-04-06 12:25:00,62.45,62.45,62.42,62.42,3400.0,44.4567,44.4567,44.4354,44.4354,3400.0
2010-04-06 12:30:00,62.43,62.43,62.36,62.37,7300.0,44.4425,44.4425,44.3927,44.3998,7300.0
2010-04-06 12:35:00,62.37,62.38,62.36,62.38,2800.0,44.3998,44.4069,44.3927,44.4069,2800.0
2010-04-06 12:40:00,62.38,62.4,62.38,62.38,5800.0,44.4069,44.4211,44.4069,44.4069,5800.0
2010-04-06 12:45:00,62.39,62.39,62.38,62.38,2900.0,44.414,44.414,44.4069,44.4069,2900.0
2010-04-06 12:50:00,62.38,62.38,62.37,62.37,2200.0,44.4069,44.4069,44.3998,44.3998,2200.0
2010-04-06 12:55:00,62.37,62.42,62.37,62.41,4000.0,44.3998,44.4354,44.3998,44.4283,4000.0
2010-04-06 13:00:00,62.44,62.45,62.42,62.45,13500.0,44.4496,44.4567,44.4354,44.4567,13500.0
2010-04-06 13:05:00,62.44,62.46,62.44,62.46,12900.0,44.4496,44.4639,44.4496,44.4639,12900.0
2010-04-06 13:10:00,62.46,62.47,62.46,62.46,4600.0,44.4639,44.471,44.4639,44.4639,4600.0
2010-04-06 13:15:00,62.45,62.45,62.43,62.44,14100.0,44.4567,44.4567,44.4425,44.4496,14100.0
2010-04-06 13:20:00,62.44,62.46,62.43,62.45,15800.0,44.4496,44.4639,44.4425,44.4567,15800.0
2010-04-06 13:25:00,62.45,62.46,62.43,62.43,8400.0,44.4567,44.4639,44.4425,44.4425,8400.0
2010-04-06 13:30:00,62.45,62.46,62.41,62.41,7600.0,44.4567,44.4639,44.4283,44.4283,7600.0
2010-04-06 13:35:00,62.4,62.4,62.39,62.39,8000.0,44.4211,44.4211,44.414,44.414,8000.0
2010-04-06 13:40:00,62.39,62.43,62.39,62.43,4100.0,44.414,44.4425,44.414,44.4425,4100.0
2010-04-06 13:45:00,62.42,62.42,62.4,62.4,7600.0,44.4354,44.4354,44.4211,44.4211,7600.0
2010-04-06 13:50:00,62.4,62.43,62.4,62.43,5300.0,44.4211,44.4425,44.4211,44.4425,5300.0
2010-04-06 13:55:00,62.43,62.44,62.4,62.41,16600.0,44.4425,44.4496,44.4211,44.4283,16600.0
2010-04-06 14:00:00,62.43,62.49,62.4,62.48,36000.0,44.4425,44.4852,44.4211,44.4781,36000.0
2010-04-06 14:05:00,62.48,62.49,62.47,62.48,31100.0,44.4781,44.4852,44.471,44.4781,31100.0
2010-04-06 14:10:00,62.48,62.53,62.48,62.52,15100.0,44.4781,44.5137,44.4781,44.5066,15100.0
2010-04-06 14:15:00,62.53,62.56,62.52,62.56,13100.0,44.5137,44.535,44.5066,44.535,13100.0
2010-04-06 14:20:00,62.57,62.57,62.54,62.54,6800.0,44.5422,44.5422,44.5208,44.5208,6800.0
2010-04-06 14:25:00,62.55,62.56,62.54,62.56,15700.0,44.5279,44.535,44.5208,44.535,15700.0
2010-04-06 14:30:00,62.56,62.61,62.56,62.61,27600.0,44.535,44.5706,44.535,44.5706,27600.0
2010-04-06 14:35:00,62.6,62.64,62.59,62.64,6600.0,44.5635,44.592,44.5564,44.592,6600.0
2010-04-06 14:40:00,62.64,62.64,62.63,62.63,9000.0,44.592,44.592,44.5849,44.5849,9000.0
2010-04-06 14:45:00,62.62,62.62,62.59,62.59,6500.0,44.5778,44.5778,44.5564,44.5564,6500.0
2010-04-06 14:50:00,62.58,62.61,62.58,62.6,11900.0,44.5493,44.5706,44.5493,44.5635,11900.0
2010-04-06 14:55:00,62.6,62.63,62.6,62.61,14200.0,44.5635,44.5849,44.5635,44.5706,14200.0
2010-04-06 15:00:00,62.6,62.63,62.59,62.6,38400.0,44.5635,44.5849,44.5564,44.5635,38400.0
2010-04-06 15:05:00,62.61,62.61,62.59,62.6,11200.0,44.5706,44.5706,44.5564,44.5635,11200.0
2010-04-06 15:10:00,62.6,62.61,62.59,62.59,12700.0,44.5635,44.5706,44.5564,44.5564,12700.0
2010-04-06 15:15:00,62.59,62.6,62.59,62.59,34500.0,44.5564,44.5635,44.5564,44.5564,34500.0
2010-04-06 15:20:00,62.59,62.6,62.53,62.53,20400.0,44.5564,44.5635,44.5137,44.5137,20400.0
2010-04-06 15:25:00,62.54,62.54,62.49,62.49,11300.0,44.5208,44.5208,44.4852,44.4852,11300.0
2010-04-06 15:30:00,62.48,62.52,62.48,62.5,11800.0,44.4781,44.5066,44.4781,44.4923,11800.0
2010-04-06 15:35:00,62.52,62.55,62.51,62.53,22900.0,44.5066,44.5279,44.4994,44.5137,22900.0
2010-04-06 15:40:00,62.53,62.57,62.52,62.56,21800.0,44.5137,44.5422,44.5066,44.535,21800.0
2010-04-06 15:45:00,62.55,62.55,62.52,62.53,11500.0,44.5279,44.5279,44.5066,44.5137,11500.0
2010-04-06 15:50:00,62.54,62.54,62.49,62.52,27600.0,44.5208,44.5208,44.4852,44.5066,27600.0
2010-04-06 15:55:00,62.54,62.55,62.52,62.55,26000.0,44.5208,44.5279,44.5066,44.5279,26000.0
2010-04-07 09:30:00,62.43,62.5,62.39,62.41,37200.0,44.4425,44.4923,44.414,44.4283,37200.0
2010-04-07 09:35:00,62.4,62.5,62.35,62.49,38800.0,44.4211,44.4923,44.3855,44.4852,38800.0
2010-04-07 09:40:00,62.48,62.54,62.48,62.5,14300.0,44.4781,44.5208,44.4781,44.4923,14300.0
2010-04-07 09:45:00,62.54,62.55,62.47,62.47,63600.0,44.5208,44.5279,44.471,44.471,63600.0
2010-04-07 09:50:00,62.46,62.51,62.43,62.5,23500.0,44.4639,44.4994,44.4425,44.4923,23500.0
2010-04-07 09:55:00,62.5,62.52,62.46,62.46,21400.0,44.4923,44.5066,44.4639,44.4639,21400.0
2010-04-07 10:00:00,62.46,62.46,62.38,62.42,9300.0,44.4639,44.4639,44.4069,44.4354,9300.0
2010-04-07 10:05:00,62.42,62.47,62.4,62.45,29200.0,44.4354,44.471,44.4211,44.4567,29200.0
2010-04-07 10:10:00,62.45,62.48,62.45,62.46,41700.0,44.4567,44.4781,44.4567,44.4639,41700.0
2010-04-07 10:15:00,62.47,62.49,62.45,62.46,8900.0,44.471,44.4852,44.4567,44.4639,8900.0
2010-04-07 10:20:00,62.45,62.46,62.4,62.43,12800.0,44.4567,44.4639,44.4211,44.4425,12800.0
2010-04-07 10:25:00,62.42,62.46,62.42,62.44,7300.0,44.4354,44.4639,44.4354,44.4496,7300.0
2010-04-07 10:30:00,62.44,62.45,62.41,62.45,1435700.0,44.4496,44.4567,44.4283,44.4567,1435700.0
2010-04-07 10:35:00,62.45,62.47,62.41,62.41,8500.0,44.4567,44.471,44.4283,44.4283,8500.0
2010-04-07 10:40:00,62.4,62.41,62.25,62.26,41300.0,44.4211,44.4283,44.3144,44.3215,41300.0
2010-04-07 10:45:00,62.25,62.25,62.18,62.22,19600.0,44.3144,44.3144,44.2645,44.293,19600.0
2010-04-07 10:50:00,62.22,62.24,62.21,62.23,17400.0,44.293,44.3072,44.2859,44.3001,17400.0
2010-04-07 10:55:00,62.23,62.23,62.21,62.21,16600.0,44.3001,44.3001,44.2859,44.2859,16600.0
2010-04-07 11:00:00,62.23,62.24,62.14,62.18,14800.0,44.3001,44.3072,44.2361,44.2645,14800.0
2010-04-07 11:05:00,62.21,62.27,62.2,62.27,15900.0,44.2859,44.3286,44.2788,44.3286,15900.0
2010-04-07 11:10:00,62.28,62.31,62.25,62.31,23700.0,44.3357,44.3571,44.3144,44.3571,23700.0
2010-04-07 11:15:00,62.32,62.35,62.29,62.34,11200.0,44.3642,44.3855,44.3428,44.3784,11200.0
2010-04-07 11:20:00,62.34,62.36,62.31,62.33,8500.0,44.3784,44.3927,44.3571,44.3713,8500.0
2010-04-07 11:25:00,62.33,62.39,62.32,62.39,13500.0,44.3713,44.414,44.3642,44.414,13500.0
2010-04-07 11:30:00,62.38,62.38,62.34,62.34,11400.0,44.4069,44.4069,44.3784,44.3784,11400.0
2010-04-07 11:35:00,62.34,62.34,62.29,62.3,7600.0,44.3784,44.3784,44.3428,44.35,7600.0
2010-04-07 11:40:00,62.3,62.33,62.28,62.33,5000.0,44.35,44.3713,44.3357,44.3713,5000.0
2010-04-07 11:45:00,62.32,62.32,62.29,62.31,4100.0,44.3642,44.3642,44.3428,44.3571,4100.0
2010-04-07 11:50:00,62.33,62.38,62.33,62.38,27200.0,44.3713,44.4069,44.3713,44.4069,27200.0
2010-04-07 11:55:00,62.38,62.38,62.35,62.35,8400.0,44.4069,44.4069,44.3855,44.3855,8400.0
2010-04-07 12:00:00,62.34,62.37,62.34,62.34,3700.0,44.3784,44.3998,44.3784,44.3784,3700.0
2010-04-07 12:05:00,62.34,62.35,62.34,62.35,2700.0,44.3784,44.3855,44.3784,44.3855,2700.0
2010-04-07 12:10:00,62.35,62.36,62.33,62.33,13400.0,44.3855,44.3927,44.3713,44.3713,13400.0
2010-04-07 12:15:00,62.35,62.36,62.31,62.31,12300.0,44.3855,44.3927,44.3571,44.3571,12300.0
2010-04-07 12:20:00,62.31,62.34,62.3,62.32,5400.0,44.3571,44.3784,44.35,44.3642,5400.0
2010-04-07 12:25:00,62.31,62.32,62.3,62.31,10100.0,44.3571,44.3642,44.35,44.3571,10100.0
2010-04-07 12:30:00,62.3,62.32,62.3,62.32,2300.0,44.35,44.3642,44.35,44.3642,2300.0
2010-04-07 12:35:00,62.31,62.32,62.3,62.31,6900.0,44.3571,44.3642,44.35,44.3571,6900.0
2010-04-07 12:40:00,62.32,62.35,62.32,62.34,5800.0,44.3642,44.3855,44.3642,44.3784,5800.0
2010-04-07 12:45:00,62.32,62.34,62.32,62.32,9900.0,44.3642,44.3784,44.3642,44.3642,9900.0
2010-04-07 12:50:00,62.32,62.34,62.31,62.33,4900.0,44.3642,44.3784,44.3571,44.3713,4900.0
2010-04-07 12:55:00,62.34,62.34,62.33,62.34,5400.0,44.3784,44.3784,44.3713,44.3784,5400.0
2010-04-07 13:00:00,62.37,62.47,62.37,62.44,15100.0,44.3998,44.471,44.3998,44.4496,15100.0
2010-04-07 13:05:00,62.44,62.46,62.44,62.44,8500.0,44.4496,44.4639,44.4496,44.4496,8500.0
2010-04-07 13:10:00,62.44,62.49,62.44,62.47,7500.0,44.4496,44.4852,44.4496,44.471,7500.0
2010-04-07 13:15:00,62.46,62.46,62.44,62.45,44100.0,44.4639,44.4639,44.4496,44.4567,44100.0
2010-04-07 13:20:00,62.46,62.5,62.46,62.49,7700.0,44.4639,44.4923,44.4639,44.4852,7700.0
2010-04-07 13:25:00,62.52,62.55,62.5,62.54,23600.0,44.5066,44.5279,44.4923,44.5208,23600.0
2010-04-07 13:30:00,62.54,62.54,62.51,62.51,22400.0,44.5208,44.5208,44.4994,44.4994,22400.0
2010-04-07 13:35:00,62.5,62.51,62.49,62.49,24800.0,44.4923,44.4994,44.4852,44.4852,24800.0
2010-04-07 13:40:00,62.49,62.51,62.44,62.47,39000.0,44.4852,44.4994,44.4496,44.471,39000.0
2010-04-07 13:45:00,62.47,62.47,62.41,62.44,19800.0,44.471,44.471,44.4283,44.4496,19800.0
2010-04-07 13:50:00,62.44,62.46,62.42,62.46,76300.0,44.4496,44.4639,44.4354,44.4639,76300.0
2010-04-07 13:55:00,62.46,62.49,62.45,62.46,13500.0,44.4639,44.4852,44.4567,44.4639,13500.0
2010-04-07 14:00:00,62.49,62.49,62.42,62.42,26000.0,44.4852,44.4852,44.4354,44.4354,26000.0
2010-04-07 14:05:00,62.43,62.46,62.43,62.45,45900.0,44.4425,44.4639,44.4425,44.4567,45900.0
2010-04-07 14:10:00,62.45,62.46,62.4,62.41,85200.0,44.4567,44.4639,44.4211,44.4283,85200.0
2010-04-07 14:15:00,62.41,62.41,62.35,62.37,36600.0,44.4283,44.4283,44.3855,44.3998,36600.0
2010-04-07 14:20:00,62.38,62.38,62.31,62.33,8600.0,44.4069,44.4069,44.3571,44.3713,8600.0
2010-04-07 14:25:00,62.33,62.33,62.26,62.3,26100.0,44.3713,44.3713,44.3215,44.35,26100.0
2010-04-07 14:30:00,62.29,62.29,62.2,62.24,26500.0,44.3428,44.3428,44.2788,44.3072,26500.0
2010-04-07 14:35:00,62.24,62.27,62.22,62.27,32800.0,44.3072,44.3286,44.293,44.3286,32800.0
2010-04-07 14:40:00,62.27,62.28,62.19,62.26,55600.0,44.3286,44.3357,44.2716,44.3215,55600.0
2010-04-07 14:45:00,62.26,62.29,62.21,62.21,32500.0,44.3215,44.3428,44.2859,44.2859,32500.0
2010-04-07 14:50:00,62.2,62.25,62.2,62.24,23400.0,44.2788,44.3144,44.2788,44.3072,23400.0
2010-04-07 14:55:00,62.24,62.24,62.16,62.21,27200.0,44.3072,44.3072,44.2503,44.2859,27200.0
2010-04-07 15:00:00,62.19,62.19,62.02,62.06,36800.0,44.2716,44.2716,44.1506,44.1791,36800.0
2010-04-07 15:05:00,62.06,62.06,61.93,61.93,62700.0,44.1791,44.1791,44.0866,44.0866,62700.0
2010-04-07 15:10:00,61.93,61.94,61.86,61.89,24400.0,44.0866,44.0937,44.0367,44.0581,24400.0
2010-04-07 15:15:00,61.88,61.98,61.83,61.97,69200.0,44.051,44.1222,44.0154,44.115,69200.0
2010-04-07 15:20:00,61.97,61.97,61.93,61.96,10100.0,44.115,44.115,44.0866,44.1079,10100.0
2010-04-07 15:25:00,61.95,62.02,61.95,61.98,13300.0,44.1008,44.1506,44.1008,44.1222,13300.0
2010-04-07 15:30:00,61.97,61.99,61.94,61.96,30300.0,44.115,44.1293,44.0937,44.1079,30300.0
2010-04-07 15:35:00,61.94,62.05,61.93,62.03,19900.0,44.0937,44.172,44.0866,44.1577,19900.0
2010-04-07 15:40:00,62.03,62.03,61.98,61.99,19400.0,44.1577,44.1577,44.1222,44.1293,19400.0
2010-04-07 15:45:00,62.0,62.04,62.0,62.04,12200.0,44.1364,44.1649,44.1364,44.1649,12200.0
2010-04-07 15:50:00,62.04,62.09,62.04,62.06,20400.0,44.1649,44.2005,44.1649,44.1791,20400.0
2010-04-07 15:55:00,62.06,62.14,62.06,62.12,20400.0,44.1791,44.2361,44.1791,44.2218,20400.0
2010-04-08 09:30:00,61.92,61.92,61.72,61.79,51700.0,44.0794,44.0794,43.9371,43.9869,51700.0
2010-04-08 09:35:00,61.77,61.81,61.73,61.75,42700.0,43.9727,44.0011,43.9442,43.9584,42700.0
2010-04-08 09:40:00,61.72,61.73,61.66,61.72,56100.0,43.9371,43.9442,43.8944,43.9371,56100.0
2010-04-08 09:45:00,61.72,61.77,61.69,61.72,29000.0,43.9371,43.9727,43.9157,43.9371,29000.0
2010-04-08 09:50:00,61.71,61.82,61.71,61.79,53200.0,43.9299,44.0083,43.9299,43.9869,53200.0
2010-04-08 09:55:00,61.79,61.81,61.72,61.74,19700.0,43.9869,44.0011,43.9371,43.9513,19700.0
2010-04-08 10:00:00,61.73,61.81,61.72,61.75,34100.0,43.9442,44.0011,43.9371,43.9584,34100.0
2010-04-08 10:05:00,61.74,61.76,61.71,61.72,73900.0,43.9513,43.9655,43.9299,43.9371,73900.0
2010-04-08 10:10:00,61.72,61.83,61.72,61.76,8600.0,43.9371,44.0154,43.9371,43.9655,8600.0
2010-04-08 10:15:00,61.78,61.84,61.77,61.82,16500.0,43.9798,44.0225,43.9727,44.0083,16500.0
2010-04-08 10:20:00,61.82,61.87,61.8,61.87,5700.0,44.0083,44.0438,43.994,44.0438,5700.0
2010-04-08 10:25:00,61.87,61.92,61.85,61.91,14300.0,44.0438,44.0794,44.0296,44.0723,14300.0
2010-04-08 10:30:00,61.91,61.96,61.91,61.93,11400.0,44.0723,44.1079,44.0723,44.0866,11400.0
2010-04-08 10:35:00,61.92,61.96,61.91,61.91,15100.0,44.0794,44.1079,44.0723,44.0723,15100.0
2010-04-08 10:40:00,61.9,61.91,61.89,61.9,9700.0,44.0652,44.0723,44.0581,44.0652,9700.0
2010-04-08 10:45:00,61.9,61.95,61.9,61.94,10300.0,44.0652,44.1008,44.0652,44.0937,10300.0
2010-04-08 10:50:00,61.95,61.99,61.93,61.98,18700.0,44.1008,44.1293,44.0866,44.1222,18700.0
2010-04-08 10:55:00,61.99,61.99,61.93,61.94,16200.0,44.1293,44.1293,44.0866,44.0937,16200.0
2010-04-08 11:00:00,61.95,62.02,61.95,62.02,14700.0,44.1008,44.1506,44.1008,44.1506,14700.0
2010-04-08 11:05:00,62.02,62.05,62.01,62.02,8500.0,44.1506,44.172,44.1435,44.1506,8500.0
2010-04-08 11:10:00,62.01,62.01,61.97,61.99,8400.0,44.1435,44.1435,44.115,44.1293,8400.0
2010-04-08 11:15:00,61.98,61.98,61.95,61.95,8900.0,44.1222,44.1222,44.1008,44.1008,8900.0
2010-04-08 11:20:00,61.95,61.99,61.95,61.96,19800.0,44.1008,44.1293,44.1008,44.1079,19800.0
2010-04-08 11:25:00,61.96,61.97,61.95,61.96,9300.0,44.1079,44.115,44.1008,44.1079,9300.0
2010-04-08 11:30:00,61.96,61.98,61.96,61.97,3600.0,44.1079,44.1222,44.1079,44.115,3600.0
2010-04-08 11:35:00,61.97,62.02,61.97,62.01,13500.0,44.115,44.1506,44.115,44.1435,13500.0
2010-04-08 11:40:00,62.03,62.05,62.03,62.05,7100.0,44.1577,44.172,44.1577,44.172,7100.0
2010-04-08 11:45:00,62.05,62.09,62.05,62.09,5500.0,44.172,44.2005,44.172,44.2005,5500.0
2010-04-08 11:50:00,62.1,62.12,62.09,62.12,10100.0,44.2076,44.2218,44.2005,44.2218,10100.0
2010-04-08 11:55:00,62.11,62.15,62.11,62.15,11900.0,44.2147,44.2432,44.2147,44.2432,11900.0
2010-04-08 12:00:00,62.16,62.17,62.13,62.14,19100.0,44.2503,44.2574,44.2289,44.2361,19100.0
2010-04-08 12:05:00,62.14,62.18,62.14,62.15,23100.0,44.2361,44.2645,44.2361,44.2432,23100.0
2010-04-08 12:10:00,62.14,62.16,62.13,62.15,12400.0,44.2361,44.2503,44.2289,44.2432,12400.0
2010-04-08 12:15:00,62.14,62.16,62.14,62.16,5100.0,44.2361,44.2503,44.2361,44.2503,5100.0
2010-04-08 12:20:00,62.17,62.23,62.17,62.23,4200.0,44.2574,44.3001,44.2574,44.3001,4200.0
2010-04-08 12:25:00,62.24,62.27,62.23,62.24,16700.0,44.3072,44.3286,44.3001,44.3072,16700.0
2010-04-08 12:30:00,62.25,62.25,62.23,62.23,7000.0,44.3144,44.3144,44.3001,44.3001,7000.0
2010-04-08 12:35:00,62.22,62.26,62.22,62.24,6700.0,44.293,44.3215,44.293,44.3072,6700.0
2010-04-08 12:40:00,62.23,62.26,62.22,62.22,9500.0,44.3001,44.3215,44.293,44.293,9500.0
2010-04-08 12:45:00,62.24,62.28,62.24,62.27,14800.0,44.3072,44.3357,44.3072,44.3286,14800.0
2010-04-08 12:50:00,62.27,62.27,62.25,62.25,11200.0,44.3286,44.3286,44.3144,44.3144,11200.0
2010-04-08 12:55:00,62.26,62.29,62.24,62.29,13400.0,44.3215,44.3428,44.3072,44.3428,13400.0
2010-04-08 13:00:00,62.31,62.35,62.3,62.34,10200.0,44.3571,44.3855,44.35,44.3784,10200.0
2010-04-08 13:05:00,62.35,62.37,62.33,62.33,8600.0,44.3855,44.3998,44.3713,44.3713,8600.0
2010-04-08 13:10:00,62.34,62.34,62.32,62.33,20200.0,44.3784,44.3784,44.3642,44.3713,20200.0
2010-04-08 13:15:00,62.34,62.34,62.33,62.34,3100.0,44.3784,44.3784,44.3713,44.3784,3100.0
2010-04-08 13:20:00,62.32,62.35,62.32,62.34,8100.0,44.3642,44.3855,44.3642,44.3784,8100.0
2010-04-08 13:25:00,62.33,62.35,62.32,62.35,3800.0,44.3713,44.3855,44.3642,44.3855,3800.0
2010-04-08 13:30:00,62.35,62.37,62.34,62.35,13100.0,44.3855,44.3998,44.3784,44.3855,13100.0
2010-04-08 13:35:00,62.37,62.41,62.36,62.39,6800.0,44.3998,44.4283,44.3927,44.414,6800.0
2010-04-08 13:40:00,62.4,62.41,62.38,62.41,8100.0,44.4211,44.4283,44.4069,44.4283,8100.0
2010-04-08 13:45:00,62.4,62.44,62.39,62.41,6500.0,44.4211,44.4496,44.414,44.4283,6500.0
2010-04-08 13:50:00,62.4,62.42,62.38,62.38,20100.0,44.4211,44.4354,44.4069,44.4069,20100.0
2010-04-08 13:55:00,62.37,62.37,62.32,62.35,8300.0,44.3998,44.3998,44.3642,44.3855,8300.0
2010-04-08 14:00:00,62.34,62.37,62.33,62.36,16500.0,44.3784,44.3998,44.3713,44.3927,16500.0
2010-04-08 14:05:00,62.36,62.36,62.34,62.35,2500.0,44.3927,44.3927,44.3784,44.3855,2500.0
2010-04-08 14:10:00,62.35,62.35,62.33,62.35,9600.0,44.3855,44.3855,44.3713,44.3855,9600.0
2010-04-08 14:15:00,62.37,62.39,62.37,62.38,3800.0,44.3998,44.414,44.3998,44.4069,3800.0
2010-04-08 14:20:00,62.39,62.42,62.39,62.39,4600.0,44.414,44.4354,44.414,44.414,4600.0
2010-04-08 14:25:00,62.39,62.44,62.39,62.43,20600.0,44.414,44.4496,44.414,44.4425,20600.0
2010-04-08 14:30:00,62.43,62.43,62.4,62.4,8200.0,44.4425,44.4425,44.4211,44.4211,8200.0
2010-04-08 14:35:00,62.4,62.41,62.39,62.4,14200.0,44.4211,44.4283,44.414,44.4211,14200.0
2010-04-08 14:40:00,62.41,62.48,62.4,62.46,3400.0,44.4283,44.4781,44.4211,44.4639,3400.0
2010-04-08 14:45:00,62.45,62.51,62.44,62.51,9100.0,44.4567,44.4994,44.4496,44.4994,9100.0
2010-04-08 14:50:00,62.51,62.54,62.51,62.51,7400.0,44.4994,44.5208,44.4994,44.4994,7400.0
2010-04-08 14:55:00,62.5,62.51,62.47,62.49,10100.0,44.4923,44.4994,44.471,44.4852,10100.0
2010-04-08 15:00:00,62.49,62.51,62.49,62.49,11800.0,44.4852,44.4994,44.4852,44.4852,11800.0
2010-04-08 15:05:00,62.49,62.49,62.45,62.45,17400.0,44.4852,44.4852,44.4567,44.4567,17400.0
2010-04-08 15:10:00,62.46,62.48,62.44,62.44,19600.0,44.4639,44.4781,44.4496,44.4496,19600.0
2010-04-08 15:15:00,62.44,62.47,62.43,62.47,38600.0,44.4496,44.471,44.4425,44.471,38600.0
2010-04-08 15:20:00,62.47,62.51,62.47,62.51,19600.0,44.471,44.4994,44.471,44.4994,19600.0
2010-04-08 15:25:00,62.5,62.53,62.47,62.48,4000.0,44.4923,44.5137,44.471,44.4781,4000.0
2010-04-08 15:30:00,62.47,62.49,62.46,62.49,8800.0,44.471,44.4852,44.4639,44.4852,8800.0
2010-04-08 15:35:00,62.5,62.53,62.5,62.5,11300.0,44.4923,44.5137,44.4923,44.4923,11300.0
2010-04-08 15:40:00,62.49,62.49,62.45,62.47,40300.0,44.4852,44.4852,44.4567,44.471,40300.0
2010-04-08 15:45:00,62.47,62.49,62.46,62.47,12500.0,44.471,44.4852,44.4639,44.471,12500.0
2010-04-08 15:50:00,62.47,62.47,62.44,62.44,6500.0,44.471,44.471,44.4496,44.4496,6500.0
2010-04-08 15:55:00,62.41,62.43,62.4,62.41,58400.0,44.4283,44.4425,44.4211,44.4283,58400.0
2010-04-09 09:30:00,62.56,62.69,62.55,62.69,21400.0,44.535,44.6276,44.5279,44.6276,21400.0
2010-04-09 09:35:00,62.67,62.68,62.6,62.65,383400.0,44.6133,44.6205,44.5635,44.5991,383400.0
2010-04-09 09:40:00,62.66,62.7,62.59,62.59,14600.0,44.6062,44.6347,44.5564,44.5564,14600.0
2010-04-09 09:45:00,62.6,62.61,62.49,62.51,6300.0,44.5635,44.5706,44.4852,44.4994,6300.0
2010-04-09 09:50:00,62.5,62.57,62.49,62.54,10900.0,44.4923,44.5422,44.4852,44.5208,10900.0
2010-04-09 09:55:00,62.56,62.71,62.54,62.7,14000.0,44.535,44.6418,44.5208,44.6347,14000.0
2010-04-09 10:00:00,62.71,62.78,62.71,62.72,30900.0,44.6418,44.6917,44.6418,44.6489,30900.0
2010-04-09 10:05:00,62.74,62.74,62.7,62.7,39000.0,44.6632,44.6632,44.6347,44.6347,39000.0
2010-04-09 10:10:00,62.69,62.7,62.65,62.65,3600.0,44.6276,44.6347,44.5991,44.5991,3600.0
2010-04-09 10:15:00,62.64,62.72,62.64,62.7,5700.0,44.592,44.6489,44.592,44.6347,5700.0
2010-04-09 10:20:00,62.7,62.71,62.68,62.68,3200.0,44.6347,44.6418,44.6205,44.6205,3200.0
2010-04-09 10:25:00,62.66,62.68,62.49,62.56,64000.0,44.6062,44.6205,44.4852,44.535,64000.0
2010-04-09 10:30:00,62.56,62.63,62.51,62.52,34700.0,44.535,44.5849,44.4994,44.5066,34700.0
2010-04-09 10:35:00,62.52,62.61,62.5,62.59,38700.0,44.5066,44.5706,44.4923,44.5564,38700.0
2010-04-09 10:40:00,62.63,62.65,62.61,62.63,7900.0,44.5849,44.5991,44.5706,44.5849,7900.0
2010-04-09 10:45:00,62.65,62.69,62.64,62.65,2800.0,44.5991,44.6276,44.592,44.5991,2800.0
2010-04-09 10:50:00,62.65,62.68,62.61,62.64,12200.0,44.5991,44.6205,44.5706,44.592,12200.0
2010-04-09 10:55:00,62.62,62.62,62.53,62.55,7700.0,44.5778,44.5778,44.5137,44.5279,7700.0
2010-04-09 11:00:00,62.54,62.61,62.54,62.58,4900.0,44.5208,44.5706,44.5208,44.5493,4900.0
2010-04-09 11:05:00,62.57,62.58,62.56,62.58,4400.0,44.5422,44.5493,44.535,44.5493,4400.0
2010-04-09 11:10:00,62.59,62.63,62.57,62.63,5800.0,44.5564,44.5849,44.5422,44.5849,5800.0
2010-04-09 11:15:00,62.64,62.65,62.63,62.63,7600.0,44.592,44.5991,44.5849,44.5849,7600.0
2010-04-09 11:20:00,62.64,62.67,62.63,62.66,3400.0,44.592,44.6133,44.5849,44.6062,3400.0
2010-04-09 11:25:00,62.7,62.71,62.69,62.71,2000.0,44.6347,44.6418,44.6276,44.6418,2000.0
2010-04-09 11:30:00,62.72,62.76,62.71,62.72,4700.0,44.6489,44.6774,44.6418,44.6489,4700.0
2010-04-09 11:35:00,62.7,62.72,62.69,62.71,4000.0,44.6347,44.6489,44.6276,44.6418,4000.0
2010-04-09 11:40:00,62.74,62.77,62.73,62.75,10100.0,44.6632,44.6845,44.6561,44.6703,10100.0
2010-04-09 11:45:00,62.75,62.76,62.74,62.74,800.0,44.6703,44.6774,44.6632,44.6632,800.0
2010-04-09 11:50:00,62.72,62.76,62.72,62.76,8000.0,44.6489,44.6774,44.6489,44.6774,8000.0
2010-04-09 11:55:00,62.77,62.77,62.71,62.72,10100.0,44.6845,44.6845,44.6418,44.6489,10100.0
2010-04-09 12:00:00,62.73,62.73,62.71,62.72,1100.0,44.6561,44.6561,44.6418,44.6489,1100.0
2010-04-09 12:05:00,62.72,62.73,62.72,62.73,2700.0,44.6489,44.6561,44.6489,44.6561,2700.0
2010-04-09 12:10:00,62.74,62.74,62.72,62.73,1600.0,44.6632,44.6632,44.6489,44.6561,1600.0
2010-04-09 12:15:00,62.73,62.74,62.73,62.74,13200.0,44.6561,44.6632,44.6561,44.6632,13200.0
2010-04-09 12:20:00,62.73,62.76,62.73,62.75,8800.0,44.6561,44.6774,44.6561,44.6703,8800.0
2010-04-09 12:25:00,62.76,62.76,62.73,62.74,2800.0,44.6774,44.6774,44.6561,44.6632,2800.0
2010-04-09 12:30:00,62.75,62.77,62.75,62.76,10600.0,44.6703,44.6845,44.6703,44.6774,10600.0
2010-04-09 12:35:00,62.74,62.75,62.74,62.74,2600.0,44.6632,44.6703,44.6632,44.6632,2600.0
2010-04-09 12:40:00,62.72,62.75,62.72,62.72,5100.0,44.6489,44.6703,44.6489,44.6489,5100.0
2010-04-09 12:45:00,62.72,62.72,62.7,62.7,1900.0,44.6489,44.6489,44.6347,44.6347,1900.0
2010-04-09 12:50:00,62.67,62.67,62.66,62.67,1700.0,44.6133,44.6133,44.6062,44.6133,1700.0
2010-04-09 12:55:00,62.67,62.69,62.67,62.68,6600.0,44.6133,44.6276,44.6133,44.6205,6600.0
2010-04-09 13:00:00,62.68,62.68,62.65,62.65,3000.0,44.6205,44.6205,44.5991,44.5991,3000.0
2010-04-09 13:05:00,62.64,62.64,62.57,62.6,6700.0,44.592,44.592,44.5422,44.5635,6700.0
2010-04-09 13:10:00,62.58,62.62,62.58,62.62,3100.0,44.5493,44.5778,44.5493,44.5778,3100.0
2010-04-09 13:15:00,62.64,62.64,62.61,62.64,4800.0,44.592,44.592,44.5706,44.592,4800.0
2010-04-09 13:20:00,62.67,62.67,62.64,62.64,9500.0,44.6133,44.6133,44.592,44.592,9500.0
2010-04-09 13:25:00,62.65,62.69,62.65,62.67,4900.0,44.5991,44.6276,44.5991,44.6133,4900.0
2010-04-09 13:30:00,62.66,62.68,62.65,62.68,5500.0,44.6062,44.6205,44.5991,44.6205,5500.0
2010-04-09 13:35:00,62.68,62.68,62.65,62.67,3500.0,44.6205,44.6205,44.5991,44.6133,3500.0
2010-04-09 13:40:00,62.66,62.69,62.66,62.69,4200.0,44.6062,44.6276,44.6062,44.6276,4200.0
2010-04-09 13:45:00,62.68,62.69,62.67,62.67,2100.0,44.6205,44.6276,44.6133,44.6133,2100.0
2010-04-09 13:50:00,62.66,62.66,62.65,62.65,700.0,44.6062,44.6062,44.5991,44.5991,700.0
2010-04-09 13:55:00,62.64,62.64,62.58,62.6,5200.0,44.592,44.592,44.5493,44.5635,5200.0
2010-04-09 14:00:00,62.59,62.59,62.55,62.58,7500.0,44.5564,44.5564,44.5279,44.5493,7500.0
2010-04-09 14:05:00,62.59,62.63,62.58,62.63,5800.0,44.5564,44.5849,44.5493,44.5849,5800.0
2010-04-09 14:10:00,62.64,62.68,62.63,62.66,3200.0,44.592,44.6205,44.5849,44.6062,3200.0
2010-04-09 14:15:00,62.66,62.68,62.65,62.67,7900.0,44.6062,44.6205,44.5991,44.6133,7900.0
2010-04-09 14:20:00,62.68,62.68,62.65,62.66,65700.0,44.6205,44.6205,44.5991,44.6062,65700.0
2010-04-09 14:25:00,62.66,62.7,62.66,62.67,15200.0,44.6062,44.6347,44.6062,44.6133,15200.0
2010-04-09 14:30:00,62.66,62.66,62.64,62.64,4300.0,44.6062,44.6062,44.592,44.592,4300.0
2010-04-09 14:35:00,62.66,62.67,62.64,62.67,11900.0,44.6062,44.6133,44.592,44.6133,11900.0
2010-04-09 14:40:00,62.67,62.68,62.66,62.68,4800.0,44.6133,44.6205,44.6062,44.6205,4800.0
2010-04-09 14:45:00,62.67,62.72,62.67,62.7,11200.0,44.6133,44.6489,44.6133,44.6347,11200.0
2010-04-09 14:50:00,62.71,62.72,62.69,62.7,7400.0,44.6418,44.6489,44.6276,44.6347,7400.0
2010-04-09 14:55:00,62.7,62.72,62.67,62.68,9100.0,44.6347,44.6489,44.6133,44.6205,9100.0
2010-04-09 15:00:00,62.69,62.72,62.68,62.71,3300.0,44.6276,44.6489,44.6205,44.6418,3300.0
2010-04-09 15:05:00,62.7,62.71,62.66,62.66,26500.0,44.6347,44.6418,44.6062,44.6062,26500.0
2010-04-09 15:10:00,62.66,62.68,62.64,62.68,5700.0,44.6062,44.6205,44.592,44.6205,5700.0
2010-04-09 15:15:00,62.68,62.69,62.67,62.67,7000.0,44.6205,44.6276,44.6133,44.6133,7000.0
2010-04-09 15:20:00,62.69,62.7,62.66,62.7,12100.0,44.6276,44.6347,44.6062,44.6347,12100.0
2010-04-09 15:25:00,62.69,62.75,62.69,62.75,5700.0,44.6276,44.6703,44.6276,44.6703,5700.0
2010-04-09 15:30:00,62.75,62.77,62.73,62.76,1800.0,44.6703,44.6845,44.6561,44.6774,1800.0
2010-04-09 15:35:00,62.76,62.76,62.75,62.75,3100.0,44.6774,44.6774,44.6703,44.6703,3100.0
2010-04-09 15:40:00,62.75,62.76,62.72,62.74,11200.0,44.6703,44.6774,44.6489,44.6632,11200.0
2010-04-09 15:45:00,62.76,62.8,62.76,62.8,11500.0,44.6774,44.7059,44.6774,44.7059,11500.0
2010-04-09 15:50:00,62.8,62.89,62.79,62.87,15800.0,44.7059,44.77,44.6988,44.7557,15800.0
2010-04-09 15:55:00,62.86,62.87,62.84,62.84,26900.0,44.7486,44.7557,44.7344,44.7344,26900.0
2010-04-12 09:30:00,62.95,63.01,62.92,62.98,36600.0,44.8127,44.8554,44.7913,44.834,36600.0
2010-04-12 09:35:00,62.99,63.04,62.98,63.03,46200.0,44.8411,44.8767,44.834,44.8696,46200.0
2010-04-12 09:40:00,63.04,63.08,63.03,63.06,11600.0,44.8767,44.9052,44.8696,44.891,11600.0
2010-04-12 09:45:00,63.08,63.09,63.03,63.05,39800.0,44.9052,44.9123,44.8696,44.8839,39800.0
2010-04-12 09:50:00,63.07,63.08,62.95,62.95,12300.0,44.8981,44.9052,44.8127,44.8127,12300.0
2010-04-12 09:55:00,62.96,62.98,62.92,62.93,22800.0,44.8198,44.834,44.7913,44.7984,22800.0
2010-04-12 10:00:00,62.92,63.01,62.9,63.01,5500.0,44.7913,44.8554,44.7771,44.8554,5500.0
2010-04-12 10:05:00,63.02,63.04,62.99,63.0,1500.0,44.8625,44.8767,44.8411,44.8483,1500.0
2010-04-12 10:10:00,63.0,63.04,63.0,63.02,11100.0,44.8483,44.8767,44.8483,44.8625,11100.0
2010-04-12 10:15:00,63.02,63.02,62.94,62.96,19100.0,44.8625,44.8625,44.8056,44.8198,19100.0
2010-04-12 10:20:00,62.98,63.04,62.98,63.03,4400.0,44.834,44.8767,44.834,44.8696,4400.0
2010-04-12 10:25:00,63.04,63.07,63.01,63.07,7000.0,44.8767,44.8981,44.8554,44.8981,7000.0
2010-04-12 10:30:00,63.07,63.07,63.02,63.05,11700.0,44.8981,44.8981,44.8625,44.8839,11700.0
2010-04-12 10:35:00,63.05,63.05,62.98,62.99,7000.0,44.8839,44.8839,44.834,44.8411,7000.0
2010-04-12 10:40:00,62.99,63.05,62.99,63.03,8400.0,44.8411,44.8839,44.8411,44.8696,8400.0
2010-04-12 10:45:00,63.05,63.08,63.03,63.08,7900.0,44.8839,44.9052,44.8696,44.9052,7900.0
2010-04-12 10:50:00,63.05,63.09,63.05,63.07,6600.0,44.8839,44.9123,44.8839,44.8981,6600.0
2010-04-12 10:55:00,63.06,63.1,63.06,63.1,5500.0,44.891,44.9195,44.891,44.9195,5500.0
2010-04-12 11:00:00,63.09,63.11,63.08,63.09,3000.0,44.9123,44.9266,44.9052,44.9123,3000.0
2010-04-12 11:05:00,63.1,63.13,63.1,63.13,61300.0,44.9195,44.9408,44.9195,44.9408,61300.0
2010-04-12 11:10:00,63.12,63.12,63.1,63.11,5100.0,44.9337,44.9337,44.9195,44.9266,5100.0
2010-04-12 11:15:00,63.11,63.12,63.04,63.04,9200.0,44.9266,44.9337,44.8767,44.8767,9200.0
2010-04-12 11:20:00,63.03,63.05,63.02,63.04,1900.0,44.8696,44.8839,44.8625,44.8767,1900.0
2010-04-12 11:25:00,63.04,63.06,63.04,63.04,4600.0,44.8767,44.891,44.8767,44.8767,4600.0
2010-04-12 11:30:00,63.01,63.04,63.01,63.03,2100.0,44.8554,44.8767,44.8554,44.8696,2100.0
2010-04-12 11:35:00,63.04,63.07,63.03,63.07,3600.0,44.8767,44.8981,44.8696,44.8981,3600.0
2010-04-12 11:40:00,63.08,63.09,63.08,63.09,4800.0,44.9052,44.9123,44.9052,44.9123,4800.0
2010-04-12 11:45:00,63.09,63.09,63.04,63.04,3000.0,44.9123,44.9123,44.8767,44.8767,3000.0
2010-04-12 11:50:00,63.06,63.08,63.06,63.07,2100.0,44.891,44.9052,44.891,44.8981,2100.0
2010-04-12 11:55:00,63.06,63.07,63.03,63.07,7500.0,44.891,44.8981,44.8696,44.8981,7500.0
2010-04-12 12:00:00,63.07,63.1,63.07,63.09,7300.0,44.8981,44.9195,44.8981,44.9123,7300.0
2010-04-12 12:05:00,63.09,63.09,63.05,63.06,3300.0,44.9123,44.9123,44.8839,44.891,3300.0
2010-04-12 12:10:00,63.07,63.08,63.06,63.08,2100.0,44.8981,44.9052,44.891,44.9052,2100.0
2010-04-12 12:15:00,63.08,63.1,63.06,63.07,15800.0,44.9052,44.9195,44.891,44.8981,15800.0
2010-04-12 12:20:00,63.06,63.07,63.06,63.07,2900.0,44.891,44.8981,44.891,44.8981,2900.0
2010-04-12 12:25:00,63.06,63.07,63.05,63.06,2200.0,44.891,44.8981,44.8839,44.891,2200.0
2010-04-12 12:30:00,63.07,63.07,63.05,63.05,400.0,44.8981,44.8981,44.8839,44.8839,400.0
2010-04-12 12:35:00,63.05,63.05,63.04,63.05,14900.0,44.8839,44.8839,44.8767,44.8839,14900.0
2010-04-12 12:40:00,63.04,63.06,63.04,63.06,3600.0,44.8767,44.891,44.8767,44.891,3600.0
2010-04-12 12:45:00,63.08,63.08,63.05,63.05,2400.0,44.9052,44.9052,44.8839,44.8839,2400.0
2010-04-12 12:50:00,63.05,63.08,63.03,63.08,8500.0,44.8839,44.9052,44.8696,44.9052,8500.0
2010-04-12 12:55:00,63.09,63.09,63.07,63.09,4500.0,44.9123,44.9123,44.8981,44.9123,4500.0
2010-04-12 13:00:00,63.12,63.15,63.11,63.15,5900.0,44.9337,44.955,44.9266,44.955,5900.0
2010-04-12 13:05:00,63.15,63.17,63.15,63.15,6900.0,44.955,44.9693,44.955,44.955,6900.0
2010-04-12 13:10:00,63.15,63.18,63.15,63.18,900.0,44.955,44.9764,44.955,44.9764,900.0
2010-04-12 13:15:00,63.16,63.17,63.15,63.17,4600.0,44.9622,44.9693,44.955,44.9693,4600.0
2010-04-12 13:20:00,63.18,63.18,63.14,63.14,3800.0,44.9764,44.9764,44.9479,44.9479,3800.0
2010-04-12 13:25:00,63.15,63.16,63.13,63.13,6000.0,44.955,44.9622,44.9408,44.9408,6000.0
2010-04-12 13:30:00,63.13,63.16,63.13,63.14,5900.0,44.9408,44.9622,44.9408,44.9479,5900.0
2010-04-12 13:35:00,63.13,63.16,63.13,63.16,4000.0,44.9408,44.9622,44.9408,44.9622,4000.0
2010-04-12 13:40:00,63.16,63.16,63.11,63.11,4200.0,44.9622,44.9622,44.9266,44.9266,4200.0
2010-04-12 13:45:00,63.11,63.13,63.1,63.12,15100.0,44.9266,44.9408,44.9195,44.9337,15100.0
2010-04-12 13:50:00,63.12,63.14,63.09,63.09,15700.0,44.9337,44.9479,44.9123,44.9123,15700.0
2010-04-12 13:55:00,63.09,63.1,63.04,63.04,13100.0,44.9123,44.9195,44.8767,44.8767,13100.0
2010-04-12 14:00:00,63.05,63.07,63.02,63.02,10000.0,44.8839,44.8981,44.8625,44.8625,10000.0
2010-04-12 14:05:00,63.03,63.08,63.03,63.05,10700.0,44.8696,44.9052,44.8696,44.8839,10700.0
2010-04-12 14:10:00,63.04,63.08,63.03,63.05,12700.0,44.8767,44.9052,44.8696,44.8839,12700.0
2010-04-12 14:15:00,63.06,63.08,63.04,63.04,12600.0,44.891,44.9052,44.8767,44.8767,12600.0
2010-04-12 14:20:00,63.05,63.09,63.03,63.08,12000.0,44.8839,44.9123,44.8696,44.9052,12000.0
2010-04-12 14:25:00,63.09,63.12,63.08,63.11,13800.0,44.9123,44.9337,44.9052,44.9266,13800.0
2010-04-12 14:30:00,63.1,63.12,63.08,63.1,16700.0,44.9195,44.9337,44.9052,44.9195,16700.0
2010-04-12 14:35:00,63.1,63.11,63.09,63.1,3400.0,44.9195,44.9266,44.9123,44.9195,3400.0
2010-04-12 14:40:00,63.1,63.1,63.04,63.07,14200.0,44.9195,44.9195,44.8767,44.8981,14200.0
2010-04-12 14:45:00,63.08,63.09,63.07,63.08,19100.0,44.9052,44.9123,44.8981,44.9052,19100.0
2010-04-12 14:50:00,63.08,63.11,63.08,63.09,6400.0,44.9052,44.9266,44.9052,44.9123,6400.0
2010-04-12 14:55:00,63.1,63.11,63.08,63.1,17700.0,44.9195,44.9266,44.9052,44.9195,17700.0
2010-04-12 15:00:00,63.09,63.1,63.06,63.06,15400.0,44.9123,44.9195,44.891,44.891,15400.0
2010-04-12 15:05:00,63.05,63.12,63.04,63.1,23700.0,44.8839,44.9337,44.8767,44.9195,23700.0
2010-04-12 15:10:00,63.1,63.12,63.08,63.1,15300.0,44.9195,44.9337,44.9052,44.9195,15300.0
2010-04-12 15:15:00,63.11,63.11,63.06,63.09,17000.0,44.9266,44.9266,44.891,44.9123,17000.0
2010-04-12 15:20:00,63.08,63.08,62.97,62.98,39400.0,44.9052,44.9052,44.8269,44.834,39400.0
2010-04-12 15:25:00,62.99,63.02,62.98,63.02,19000.0,44.8411,44.8625,44.834,44.8625,19000.0
2010-04-12 15:30:00,63.02,63.03,62.99,63.01,17400.0,44.8625,44.8696,44.8411,44.8554,17400.0
2010-04-12 15:35:00,63.01,63.05,63.01,63.05,16300.0,44.8554,44.8839,44.8554,44.8839,16300.0
2010-04-12 15:40:00,63.05,63.05,62.96,62.99,17900.0,44.8839,44.8839,44.8198,44.8411,17900.0
2010-04-12 15:45:00,62.98,62.99,62.92,62.99,24100.0,44.834,44.8411,44.7913,44.8411,24100.0
2010-04-12 15:50:00,62.99,63.02,62.95,62.99,21800.0,44.8411,44.8625,44.8127,44.8411,21800.0
2010-04-12 15:55:00,62.99,63.03,62.99,63.03,42200.0,44.8411,44.8696,44.8411,44.8696,42200.0
2010-04-13 09:30:00,62.99,62.99,62.88,62.89,15800.0,44.8411,44.8411,44.7628,44.77,15800.0
2010-04-13 09:35:00,62.88,62.89,62.79,62.83,38300.0,44.7628,44.77,44.6988,44.7272,38300.0
2010-04-13 09:40:00,62.83,62.89,62.79,62.87,17800.0,44.7272,44.77,44.6988,44.7557,17800.0
2010-04-13 09:45:00,62.86,62.91,62.85,62.91,18400.0,44.7486,44.7842,44.7415,44.7842,18400.0
2010-04-13 09:50:00,62.96,62.97,62.92,62.93,9400.0,44.8198,44.8269,44.7913,44.7984,9400.0
2010-04-13 09:55:00,62.93,62.96,62.88,62.89,20400.0,44.7984,44.8198,44.7628,44.77,20400.0
2010-04-13 10:00:00,62.89,62.9,62.83,62.84,17800.0,44.77,44.7771,44.7272,44.7344,17800.0
2010-04-13 10:05:00,62.88,62.88,62.84,62.84,8800.0,44.7628,44.7628,44.7344,44.7344,8800.0
2010-04-13 10:10:00,62.85,62.9,62.85,62.9,60400.0,44.7415,44.7771,44.7415,44.7771,60400.0
2010-04-13 10:15:00,62.9,62.92,62.85,62.85,30200.0,44.7771,44.7913,44.7415,44.7415,30200.0
2010-04-13 10:20:00,62.85,62.85,62.71,62.73,110400.0,44.7415,44.7415,44.6418,44.6561,110400.0
2010-04-13 10:25:00,62.74,62.74,62.67,62.68,119000.0,44.6632,44.6632,44.6133,44.6205,119000.0
2010-04-13 10:30:00,62.68,62.68,62.65,62.66,14200.0,44.6205,44.6205,44.5991,44.6062,14200.0
2010-04-13 10:35:00,62.68,62.68,62.58,62.62,15100.0,44.6205,44.6205,44.5493,44.5778,15100.0
2010-04-13 10:40:00,62.64,62.7,62.63,62.69,6000.0,44.592,44.6347,44.5849,44.6276,6000.0
2010-04-13 10:45:00,62.68,62.7,62.68,62.69,1900.0,44.6205,44.6347,44.6205,44.6276,1900.0
2010-04-13 10:50:00,62.69,62.72,62.67,62.72,32500.0,44.6276,44.6489,44.6133,44.6489,32500.0
2010-04-13 10:55:00,62.71,62.71,62.69,62.69,11800.0,44.6418,44.6418,44.6276,44.6276,11800.0
2010-04-13 11:00:00,62.68,62.69,62.66,62.66,2800.0,44.6205,44.6276,44.6062,44.6062,2800.0
2010-04-13 11:05:00,62.68,62.72,62.67,62.68,4200.0,44.6205,44.6489,44.6133,44.6205,4200.0
2010-04-13 11:10:00,62.68,62.68,62.63,62.67,8100.0,44.6205,44.6205,44.5849,44.6133,8100.0
2010-04-13 11:15:00,62.67,62.73,62.67,62.72,79900.0,44.6133,44.6561,44.6133,44.6489,79900.0
2010-04-13 11:20:00,62.73,62.74,62.71,62.72,4300.0,44.6561,44.6632,44.6418,44.6489,4300.0
2010-04-13 11:25:00,62.71,62.73,62.71,62.73,1200.0,44.6418,44.6561,44.6418,44.6561,1200.0
2010-04-13 11:30:00,62.72,62.76,62.72,62.75,3700.0,44.6489,44.6774,44.6489,44.6703,3700.0
2010-04-13 11:35:00,62.76,62.76,62.73,62.73,14700.0,44.6774,44.6774,44.6561,44.6561,14700.0
2010-04-13 11:40:00,62.73,62.75,62.72,62.72,3000.0,44.6561,44.6703,44.6489,44.6489,3000.0
2010-04-13 11:45:00,62.71,62.73,62.69,62.72,5800.0,44.6418,44.6561,44.6276,44.6489,5800.0
2010-04-13 11:50:00,62.71,62.71,62.68,62.69,7000.0,44.6418,44.6418,44.6205,44.6276,7000.0
2010-04-13 11:55:00,62.68,62.71,62.68,62.71,8900.0,44.6205,44.6418,44.6205,44.6418,8900.0
2010-04-13 12:00:00,62.7,62.72,62.7,62.71,4100.0,44.6347,44.6489,44.6347,44.6418,4100.0
2010-04-13 12:05:00,62.7,62.7,62.69,62.69,2600.0,44.6347,44.6347,44.6276,44.6276,2600.0
2010-04-13 12:10:00,62.71,62.74,62.71,62.74,5000.0,44.6418,44.6632,44.6418,44.6632,5000.0
2010-04-13 12:15:00,62.76,62.85,62.76,62.85,24600.0,44.6774,44.7415,44.6774,44.7415,24600.0
2010-04-13 12:20:00,62.86,62.86,62.82,62.84,6800.0,44.7486,44.7486,44.7201,44.7344,6800.0
2010-04-13 12:25:00,62.85,62.87,62.85,62.85,6800.0,44.7415,44.7557,44.7415,44.7415,6800.0
2010-04-13 12:30:00,62.86,62.86,62.83,62.83,6200.0,44.7486,44.7486,44.7272,44.7272,6200.0
2010-04-13 12:35:00,62.82,62.84,62.82,62.83,5100.0,44.7201,44.7344,44.7201,44.7272,5100.0
2010-04-13 12:40:00,62.84,62.85,62.82,62.85,15100.0,44.7344,44.7415,44.7201,44.7415,15100.0
2010-04-13 12:45:00,62.84,62.85,62.83,62.84,85500.0,44.7344,44.7415,44.7272,44.7344,85500.0
2010-04-13 12:50:00,62.82,62.86,62.82,62.86,4700.0,44.7201,44.7486,44.7201,44.7486,4700.0
2010-04-13 12:55:00,62.85,62.9,62.84,62.89,19400.0,44.7415,44.7771,44.7344,44.77,19400.0
2010-04-13 13:00:00,62.9,62.91,62.89,62.91,14800.0,44.7771,44.7842,44.77,44.7842,14800.0
2010-04-13 13:05:00,62.91,62.92,62.9,62.91,9300.0,44.7842,44.7913,44.7771,44.7842,9300.0
2010-04-13 13:10:00,62.92,62.94,62.9,62.91,33600.0,44.7913,44.8056,44.7771,44.7842,33600.0
2010-04-13 13:15:00,62.91,62.92,62.88,62.88,17300.0,44.7842,44.7913,44.7628,44.7628,17300.0
2010-04-13 13:20:00,62.89,62.9,62.87,62.88,18900.0,44.77,44.7771,44.7557,44.7628,18900.0
2010-04-13 13:25:00,62.88,62.91,62.87,62.89,23500.0,44.7628,44.7842,44.7557,44.77,23500.0
2010-04-13 13:30:00,62.88,62.93,62.88,62.93,10400.0,44.7628,44.7984,44.7628,44.7984,10400.0
2010-04-13 13:35:00,62.93,62.95,62.93,62.95,14400.0,44.7984,44.8127,44.7984,44.8127,14400.0
2010-04-13 13:40:00,62.96,62.99,62.94,62.94,596800.0,44.8198,44.8411,44.8056,44.8056,596800.0
2010-04-13 13:45:00,62.94,62.94,62.9,62.94,194300.0,44.8056,44.8056,44.7771,44.8056,194300.0
2010-04-13 13:50:00,62.94,62.99,62.93,62.99,98800.0,44.8056,44.8411,44.7984,44.8411,98800.0
2010-04-13 13:55:00,62.99,63.01,62.97,62.99,25000.0,44.8411,44.8554,44.8269,44.8411,25000.0
2010-04-13 14:00:00,62.99,63.0,62.97,62.98,14700.0,44.8411,44.8483,44.8269,44.834,14700.0
2010-04-13 14:05:00,62.98,62.99,62.93,62.93,16200.0,44.834,44.8411,44.7984,44.7984,16200.0
2010-04-13 14:10:00,62.93,62.95,62.92,62.94,14300.0,44.7984,44.8127,44.7913,44.8056,14300.0
2010-04-13 14:15:00,62.94,62.98,62.94,62.98,19400.0,44.8056,44.834,44.8056,44.834,19400.0
2010-04-13 14:20:00,62.97,62.98,62.95,62.98,18400.0,44.8269,44.834,44.8127,44.834,18400.0
2010-04-13 14:25:00,62.98,62.98,62.92,62.92,21400.0,44.834,44.834,44.7913,44.7913,21400.0
2010-04-13 14:30:00,62.9,62.96,62.9,62.96,13600.0,44.7771,44.8198,44.7771,44.8198,13600.0
2010-04-13 14:35:00,62.96,62.96,62.93,62.94,27500.0,44.8198,44.8198,44.7984,44.8056,27500.0
2010-04-13 14:40:00,62.94,62.97,62.94,62.94,21200.0,44.8056,44.8269,44.8056,44.8056,21200.0
2010-04-13 14:45:00,62.94,62.96,62.94,62.96,21300.0,44.8056,44.8198,44.8056,44.8198,21300.0
2010-04-13 14:50:00,62.96,63.0,62.95,62.99,19600.0,44.8198,44.8483,44.8127,44.8411,19600.0
2010-04-13 14:55:00,63.0,63.01,62.94,62.95,24800.0,44.8483,44.8554,44.8056,44.8127,24800.0
2010-04-13 15:00:00,62.95,62.96,62.93,62.96,16900.0,44.8127,44.8198,44.7984,44.8198,16900.0
2010-04-13 15:05:00,62.96,62.97,62.95,62.97,13800.0,44.8198,44.8269,44.8127,44.8269,13800.0
2010-04-13 15:10:00,62.97,62.97,62.96,62.96,17200.0,44.8269,44.8269,44.8198,44.8198,17200.0
2010-04-13 15:15:00,62.96,63.08,62.95,63.08,45500.0,44.8198,44.9052,44.8127,44.9052,45500.0
2010-04-13 15:20:00,63.08,63.12,63.05,63.08,55800.0,44.9052,44.9337,44.8839,44.9052,55800.0
2010-04-13 15:25:00,63.08,63.09,63.04,63.08,37800.0,44.9052,44.9123,44.8767,44.9052,37800.0
2010-04-13 15:30:00,63.08,63.1,63.07,63.08,24900.0,44.9052,44.9195,44.8981,44.9052,24900.0
2010-04-13 15:35:00,63.08,63.08,63.05,63.06,35300.0,44.9052,44.9052,44.8839,44.891,35300.0
2010-04-13 15:40:00,63.06,63.08,63.05,63.08,35600.0,44.891,44.9052,44.8839,44.9052,35600.0
2010-04-13 15:45:00,63.08,63.1,63.05,63.07,27100.0,44.9052,44.9195,44.8839,44.8981,27100.0
2010-04-13 15:50:00,63.07,63.08,63.02,63.03,45700.0,44.8981,44.9052,44.8625,44.8696,45700.0
2010-04-13 15:55:00,63.02,63.06,63.01,63.06,147300.0,44.8625,44.891,44.8554,44.891,147300.0
2010-04-14 09:30:00,63.37,63.37,63.31,63.35,47500.0,45.1117,45.1117,45.069,45.0974,47500.0
2010-04-14 09:35:00,63.35,63.41,63.31,63.35,25100.0,45.0974,45.1401,45.069,45.0974,25100.0
2010-04-14 09:40:00,63.36,63.41,63.35,63.4,14900.0,45.1045,45.1401,45.0974,45.133,14900.0
2010-04-14 09:45:00,63.39,63.47,63.38,63.43,35000.0,45.1259,45.1829,45.1188,45.1544,35000.0
2010-04-14 09:50:00,63.42,63.42,63.37,63.38,23500.0,45.1473,45.1473,45.1117,45.1188,23500.0
2010-04-14 09:55:00,63.37,63.37,63.33,63.34,13500.0,45.1117,45.1117,45.0832,45.0903,13500.0
2010-04-14 10:00:00,63.32,63.36,63.28,63.33,37500.0,45.0761,45.1045,45.0476,45.0832,37500.0
2010-04-14 10:05:00,63.33,63.37,63.32,63.37,9300.0,45.0832,45.1117,45.0761,45.1117,9300.0
2010-04-14 10:10:00,63.36,63.37,63.24,63.25,24500.0,45.1045,45.1117,45.0191,45.0262,24500.0
2010-04-14 10:15:00,63.22,63.31,63.22,63.31,3600.0,45.0049,45.069,45.0049,45.069,3600.0
2010-04-14 10:20:00,63.31,63.34,63.28,63.28,17600.0,45.069,45.0903,45.0476,45.0476,17600.0
2010-04-14 10:25:00,63.29,63.35,63.29,63.35,10100.0,45.0547,45.0974,45.0547,45.0974,10100.0
2010-04-14 10:30:00,63.36,63.42,63.31,63.32,8900.0,45.1045,45.1473,45.069,45.0761,8900.0
2010-04-14 10:35:00,63.35,63.41,63.35,63.4,16200.0,45.0974,45.1401,45.0974,45.133,16200.0
2010-04-14 10:40:00,63.4,63.43,63.39,63.39,34200.0,45.133,45.1544,45.1259,45.1259,34200.0
2010-04-14 10:45:00,63.39,63.43,63.38,63.43,9300.0,45.1259,45.1544,45.1188,45.1544,9300.0
2010-04-14 10:50:00,63.44,63.48,63.43,63.45,27600.0,45.1615,45.19,45.1544,45.1686,27600.0
2010-04-14 10:55:00,63.44,63.48,63.43,63.47,15200.0,45.1615,45.19,45.1544,45.1829,15200.0
2010-04-14 11:00:00,63.46,63.5,63.46,63.49,22800.0,45.1757,45.2042,45.1757,45.1971,22800.0
2010-04-14 11:05:00,63.5,63.5,63.46,63.46,14500.0,45.2042,45.2042,45.1757,45.1757,14500.0
2010-04-14 11:10:00,63.47,63.49,63.45,63.48,7000.0,45.1829,45.1971,45.1686,45.19,7000.0
2010-04-14 11:15:00,63.47,63.5,63.47,63.49,10900.0,45.1829,45.2042,45.1829,45.1971,10900.0
2010-04-14 11:20:00,63.49,63.53,63.49,63.51,15100.0,45.1971,45.2256,45.1971,45.2113,15100.0
2010-04-14 11:25:00,63.52,63.58,63.51,63.57,49900.0,45.2184,45.2612,45.2113,45.254,49900.0
2010-04-14 11:30:00,63.57,63.58,63.53,63.53,15100.0,45.254,45.2612,45.2256,45.2256,15100.0
2010-04-14 11:35:00,63.55,63.55,63.53,63.54,5800.0,45.2398,45.2398,45.2256,45.2327,5800.0
2010-04-14 11:40:00,63.55,63.56,63.55,63.55,3000.0,45.2398,45.2469,45.2398,45.2398,3000.0
2010-04-14 11:45:00,63.56,63.56,63.53,63.53,12600.0,45.2469,45.2469,45.2256,45.2256,12600.0
2010-04-14 11:50:00,63.52,63.55,63.52,63.53,18600.0,45.2184,45.2398,45.2184,45.2256,18600.0
2010-04-14 11:55:00,63.53,63.54,63.53,63.53,4400.0,45.2256,45.2327,45.2256,45.2256,4400.0
2010-04-14 12:00:00,63.53,63.53,63.52,63.52,14600.0,45.2256,45.2256,45.2184,45.2184,14600.0
2010-04-14 12:05:00,63.53,63.54,63.52,63.53,4800.0,45.2256,45.2327,45.2184,45.2256,4800.0
2010-04-14 12:10:00,63.53,63.56,63.53,63.56,3200.0,45.2256,45.2469,45.2256,45.2469,3200.0
2010-04-14 12:15:00,63.56,63.58,63.56,63.58,5300.0,45.2469,45.2612,45.2469,45.2612,5300.0
2010-04-14 12:20:00,63.57,63.62,63.57,63.57,18400.0,45.254,45.2896,45.254,45.254,18400.0
2010-04-14 12:25:00,63.56,63.62,63.56,63.61,18100.0,45.2469,45.2896,45.2469,45.2825,18100.0
2010-04-14 12:30:00,63.61,63.65,63.6,63.63,18200.0,45.2825,45.311,45.2754,45.2968,18200.0
2010-04-14 12:35:00,63.63,63.66,63.63,63.64,2700.0,45.2968,45.3181,45.2968,45.3039,2700.0
2010-04-14 12:40:00,63.65,63.65,63.63,63.63,2100.0,45.311,45.311,45.2968,45.2968,2100.0
2010-04-14 12:45:00,63.63,63.63,63.61,63.61,2100.0,45.2968,45.2968,45.2825,45.2825,2100.0
2010-04-14 12:50:00,63.64,63.64,63.6,63.63,5800.0,45.3039,45.3039,45.2754,45.2968,5800.0
2010-04-14 12:55:00,63.62,63.64,63.61,63.64,7700.0,45.2896,45.3039,45.2825,45.3039,7700.0
2010-04-14 13:00:00,63.64,63.66,63.64,63.64,21800.0,45.3039,45.3181,45.3039,45.3039,21800.0
2010-04-14 13:05:00,63.64,63.66,63.63,63.63,8800.0,45.3039,45.3181,45.2968,45.2968,8800.0
2010-04-14 13:10:00,63.65,63.65,63.65,63.65,800.0,45.311,45.311,45.311,45.311,800.0
2010-04-14 13:15:00,63.66,63.67,63.66,63.66,1400.0,45.3181,45.3252,45.3181,45.3181,1400.0
2010-04-14 13:20:00,63.66,63.69,63.66,63.69,6700.0,45.3181,45.3395,45.3181,45.3395,6700.0
2010-04-14 13:25:00,63.69,63.72,63.69,63.7,2600.0,45.3395,45.3608,45.3395,45.3466,2600.0
2010-04-14 13:30:00,63.73,63.73,63.69,63.71,6600.0,45.3679,45.3679,45.3395,45.3537,6600.0
2010-04-14 13:35:00,63.69,63.7,63.68,63.68,4300.0,45.3395,45.3466,45.3323,45.3323,4300.0
2010-04-14 13:40:00,63.68,63.68,63.61,63.61,4500.0,45.3323,45.3323,45.2825,45.2825,4500.0
2010-04-14 13:45:00,63.61,63.64,63.61,63.63,3600.0,45.2825,45.3039,45.2825,45.2968,3600.0
2010-04-14 13:50:00,63.63,63.64,63.62,63.62,700.0,45.2968,45.3039,45.2896,45.2896,700.0
2010-04-14 13:55:00,63.62,63.62,63.58,63.58,13800.0,45.2896,45.2896,45.2612,45.2612,13800.0
2010-04-14 14:00:00,63.6,63.65,63.6,63.65,28300.0,45.2754,45.311,45.2754,45.311,28300.0
2010-04-14 14:05:00,63.64,63.68,63.64,63.65,17700.0,45.3039,45.3323,45.3039,45.311,17700.0
2010-04-14 14:10:00,63.65,63.68,63.65,63.68,3900.0,45.311,45.3323,45.311,45.3323,3900.0
2010-04-14 14:15:00,63.68,63.7,63.67,63.7,2800.0,45.3323,45.3466,45.3252,45.3466,2800.0
2010-04-14 14:20:00,63.7,63.71,63.7,63.71,37200.0,45.3466,45.3537,45.3466,45.3537,37200.0
2010-04-14 14:25:00,63.72,63.73,63.7,63.73,18600.0,45.3608,45.3679,45.3466,45.3679,18600.0
2010-04-14 14:30:00,63.74,63.78,63.73,63.77,3300.0,45.3751,45.4035,45.3679,45.3964,3300.0
2010-04-14 14:35:00,63.77,63.79,63.75,63.79,11100.0,45.3964,45.4107,45.3822,45.4107,11100.0
2010-04-14 14:40:00,63.78,63.79,63.77,63.79,5700.0,45.4035,45.4107,45.3964,45.4107,5700.0
2010-04-14 14:45:00,63.78,63.78,63.76,63.76,1900.0,45.4035,45.4035,45.3893,45.3893,1900.0
2010-04-14 14:50:00,63.77,63.78,63.76,63.76,8000.0,45.3964,45.4035,45.3893,45.3893,8000.0
2010-04-14 14:55:00,63.77,63.79,63.76,63.79,6200.0,45.3964,45.4107,45.3893,45.4107,6200.0
2010-04-14 15:00:00,63.78,63.78,63.76,63.78,23700.0,45.4035,45.4035,45.3893,45.4035,23700.0
2010-04-14 15:05:00,63.75,63.77,63.74,63.77,5400.0,45.3822,45.3964,45.3751,45.3964,5400.0
2010-04-14 15:10:00,63.77,63.79,63.76,63.77,6500.0,45.3964,45.4107,45.3893,45.3964,6500.0
2010-04-14 15:15:00,63.77,63.78,63.75,63.75,8700.0,45.3964,45.4035,45.3822,45.3822,8700.0
2010-04-14 15:20:00,63.75,63.76,63.75,63.75,2800.0,45.3822,45.3893,45.3822,45.3822,2800.0
2010-04-14 15:25:00,63.77,63.8,63.76,63.8,16700.0,45.3964,45.4178,45.3893,45.4178,16700.0
2010-04-14 15:30:00,63.79,63.85,63.79,63.83,25600.0,45.4107,45.4534,45.4107,45.4391,25600.0
2010-04-14 15:35:00,63.83,63.86,63.83,63.85,15100.0,45.4391,45.4605,45.4391,45.4534,15100.0
2010-04-14 15:40:00,63.85,63.88,63.82,63.87,17300.0,45.4534,45.4747,45.432,45.4676,17300.0
2010-04-14 15:45:00,63.87,63.87,63.85,63.86,8100.0,45.4676,45.4676,45.4534,45.4605,8100.0
2010-04-14 15:50:00,63.85,63.91,63.85,63.89,13000.0,45.4534,45.4961,45.4534,45.4818,13000.0
2010-04-14 15:55:00,63.88,63.93,63.88,63.91,25800.0,45.4747,45.5103,45.4747,45.4961,25800.0
2010-04-15 09:30:00,63.78,63.87,63.78,63.82,43200.0,45.4035,45.4676,45.4035,45.432,43200.0
2010-04-15 09:35:00,63.82,63.85,63.8,63.84,19600.0,45.432,45.4534,45.4178,45.4462,19600.0
2010-04-15 09:40:00,63.85,63.87,63.8,63.82,16000.0,45.4534,45.4676,45.4178,45.432,16000.0
2010-04-15 09:45:00,63.84,63.85,63.81,63.83,39500.0,45.4462,45.4534,45.4249,45.4391,39500.0
2010-04-15 09:50:00,63.84,63.84,63.81,63.83,41700.0,45.4462,45.4462,45.4249,45.4391,41700.0
2010-04-15 09:55:00,63.81,63.81,63.78,63.8,27800.0,45.4249,45.4249,45.4035,45.4178,27800.0
2010-04-15 10:00:00,63.83,63.84,63.77,63.84,22500.0,45.4391,45.4462,45.3964,45.4462,22500.0
2010-04-15 10:05:00,63.85,63.92,63.85,63.9,18300.0,45.4534,45.5032,45.4534,45.489,18300.0
2010-04-15 10:10:00,63.92,63.93,63.88,63.89,11700.0,45.5032,45.5103,45.4747,45.4818,11700.0
2010-04-15 10:15:00,63.89,63.93,63.89,63.9,9800.0,45.4818,45.5103,45.4818,45.489,9800.0
2010-04-15 10:20:00,63.89,63.94,63.88,63.92,10500.0,45.4818,45.5174,45.4747,45.5032,10500.0
2010-04-15 10:25:00,63.96,63.97,63.92,63.92,30500.0,45.5317,45.5388,45.5032,45.5032,30500.0
2010-04-15 10:30:00,63.92,63.95,63.9,63.93,4200.0,45.5032,45.5246,45.489,45.5103,4200.0
2010-04-15 10:35:00,63.95,64.0,63.95,63.99,9800.0,45.5246,45.5601,45.5246,45.553,9800.0
2010-04-15 10:40:00,64.02,64.06,64.02,64.05,5700.0,45.5744,45.6029,45.5744,45.5957,5700.0
2010-04-15 10:45:00,64.05,64.07,64.0,64.03,4900.0,45.5957,45.61,45.5601,45.5815,4900.0
2010-04-15 10:50:00,64.03,64.06,64.03,64.05,23700.0,45.5815,45.6029,45.5815,45.5957,23700.0
2010-04-15 10:55:00,64.05,64.06,64.03,64.06,5300.0,45.5957,45.6029,45.5815,45.6029,5300.0
2010-04-15 11:00:00,64.04,64.09,64.04,64.07,29800.0,45.5886,45.6242,45.5886,45.61,29800.0
2010-04-15 11:05:00,64.07,64.08,64.05,64.06,22800.0,45.61,45.6171,45.5957,45.6029,22800.0
2010-04-15 11:10:00,64.07,64.07,63.99,64.0,8300.0,45.61,45.61,45.553,45.5601,8300.0
2010-04-15 11:15:00,64.0,64.02,63.97,63.97,7000.0,45.5601,45.5744,45.5388,45.5388,7000.0
2010-04-15 11:20:00,63.95,63.98,63.95,63.96,23500.0,45.5246,45.5459,45.5246,45.5317,23500.0
2010-04-15 11:25:00,63.95,63.96,63.87,63.88,18000.0,45.5246,45.5317,45.4676,45.4747,18000.0
2010-04-15 11:30:00,63.88,63.88,63.84,63.87,15100.0,45.4747,45.4747,45.4462,45.4676,15100.0
2010-04-15 11:35:00,63.9,63.93,63.9,63.92,4900.0,45.489,45.5103,45.489,45.5032,4900.0
2010-04-15 11:40:00,63.91,63.92,63.87,63.87,6200.0,45.4961,45.5032,45.4676,45.4676,6200.0
2010-04-15 11:45:00,63.88,63.88,63.79,63.8,11700.0,45.4747,45.4747,45.4107,45.4178,11700.0
2010-04-15 11:50:00,63.81,63.82,63.8,63.82,8000.0,45.4249,45.432,45.4178,45.432,8000.0
2010-04-15 11:55:00,63.79,63.79,63.75,63.79,58300.0,45.4107,45.4107,45.3822,45.4107,58300.0
2010-04-15 12:00:00,63.79,63.79,63.73,63.77,11600.0,45.4107,45.4107,45.3679,45.3964,11600.0
2010-04-15 12:05:00,63.75,63.79,63.75,63.77,3800.0,45.3822,45.4107,45.3822,45.3964,3800.0
2010-04-15 12:10:00,63.75,63.82,63.71,63.81,21600.0,45.3822,45.432,45.3537,45.4249,21600.0
2010-04-15 12:15:00,63.81,63.85,63.81,63.84,12700.0,45.4249,45.4534,45.4249,45.4462,12700.0
2010-04-15 12:20:00,63.84,63.87,63.79,63.81,15000.0,45.4462,45.4676,45.4107,45.4249,15000.0
2010-04-15 12:25:00,63.81,63.81,63.76,63.78,9600.0,45.4249,45.4249,45.3893,45.4035,9600.0
2010-04-15 12:30:00,63.78,63.78,63.76,63.78,7700.0,45.4035,45.4035,45.3893,45.4035,7700.0
2010-04-15 12:35:00,63.8,63.81,63.79,63.81,1600.0,45.4178,45.4249,45.4107,45.4249,1600.0
2010-04-15 12:40:00,63.8,63.8,63.78,63.79,8400.0,45.4178,45.4178,45.4035,45.4107,8400.0
2010-04-15 12:45:00,63.8,63.83,63.79,63.83,10100.0,45.4178,45.4391,45.4107,45.4391,10100.0
2010-04-15 12:50:00,63.82,63.84,63.81,63.83,16000.0,45.432,45.4462,45.4249,45.4391,16000.0
2010-04-15 12:55:00,63.83,63.87,63.83,63.87,5800.0,45.4391,45.4676,45.4391,45.4676,5800.0
2010-04-15 13:00:00,63.87,63.88,63.85,63.85,16500.0,45.4676,45.4747,45.4534,45.4534,16500.0
2010-04-15 13:05:00,63.85,63.87,63.85,63.86,2100.0,45.4534,45.4676,45.4534,45.4605,2100.0
2010-04-15 13:10:00,63.91,63.93,63.9,63.92,10400.0,45.4961,45.5103,45.489,45.5032,10400.0
2010-04-15 13:15:00,63.92,63.93,63.92,63.92,2900.0,45.5032,45.5103,45.5032,45.5032,2900.0
2010-04-15 13:20:00,63.92,63.96,63.92,63.95,3800.0,45.5032,45.5317,45.5032,45.5246,3800.0
2010-04-15 13:25:00,63.97,63.99,63.97,63.98,6300.0,45.5388,45.553,45.5388,45.5459,6300.0
2010-04-15 13:30:00,64.0,64.0,63.97,63.99,18200.0,45.5601,45.5601,45.5388,45.553,18200.0
2010-04-15 13:35:00,63.98,64.0,63.98,64.0,6600.0,45.5459,45.5601,45.5459,45.5601,6600.0
2010-04-15 13:40:00,64.0,64.01,64.0,64.0,7300.0,45.5601,45.5673,45.5601,45.5601,7300.0
2010-04-15 13:45:00,64.01,64.01,63.96,63.96,11200.0,45.5673,45.5673,45.5317,45.5317,11200.0
2010-04-15 13:50:00,63.96,63.97,63.94,63.97,1700.0,45.5317,45.5388,45.5174,45.5388,1700.0
2010-04-15 13:55:00,63.97,63.98,63.95,63.96,9900.0,45.5388,45.5459,45.5246,45.5317,9900.0
2010-04-15 14:00:00,63.96,64.01,63.96,64.01,7400.0,45.5317,45.5673,45.5317,45.5673,7400.0
2010-04-15 14:05:00,64.0,64.02,63.98,63.98,10900.0,45.5601,45.5744,45.5459,45.5459,10900.0
2010-04-15 14:10:00,63.97,63.99,63.96,63.98,14300.0,45.5388,45.553,45.5317,45.5459,14300.0
2010-04-15 14:15:00,63.98,63.99,63.96,63.98,11700.0,45.5459,45.553,45.5317,45.5459,11700.0
2010-04-15 14:20:00,63.98,64.01,63.98,64.01,4500.0,45.5459,45.5673,45.5459,45.5673,4500.0
2010-04-15 14:25:00,64.02,64.02,64.0,64.01,5800.0,45.5744,45.5744,45.5601,45.5673,5800.0
2010-04-15 14:30:00,64.01,64.02,64.0,64.0,8000.0,45.5673,45.5744,45.5601,45.5601,8000.0
2010-04-15 14:35:00,64.01,64.01,63.96,63.97,6800.0,45.5673,45.5673,45.5317,45.5388,6800.0
2010-04-15 14:40:00,63.97,63.99,63.96,63.97,13900.0,45.5388,45.553,45.5317,45.5388,13900.0
2010-04-15 14:45:00,63.98,64.01,63.98,64.01,22900.0,45.5459,45.5673,45.5459,45.5673,22900.0
2010-04-15 14:50:00,64.01,64.03,63.99,64.03,17000.0,45.5673,45.5815,45.553,45.5815,17000.0
2010-04-15 14:55:00,64.03,64.05,64.01,64.03,30000.0,45.5815,45.5957,45.5673,45.5815,30000.0
2010-04-15 15:00:00,64.04,64.04,63.97,63.97,27600.0,45.5886,45.5886,45.5388,45.5388,27600.0
2010-04-15 15:05:00,63.97,64.0,63.97,63.99,14900.0,45.5388,45.5601,45.5388,45.553,14900.0
2010-04-15 15:10:00,63.99,64.02,63.94,63.94,30200.0,45.553,45.5744,45.5174,45.5174,30200.0
2010-04-15 15:15:00,63.95,63.99,63.94,63.96,37700.0,45.5246,45.553,45.5174,45.5317,37700.0
2010-04-15 15:20:00,63.97,63.98,63.91,63.91,20300.0,45.5388,45.5459,45.4961,45.4961,20300.0
2010-04-15 15:25:00,63.92,63.92,63.84,63.85,18900.0,45.5032,45.5032,45.4462,45.4534,18900.0
2010-04-15 15:30:00,63.86,63.87,63.8,63.81,16200.0,45.4605,45.4676,45.4178,45.4249,16200.0
2010-04-15 15:35:00,63.8,63.83,63.79,63.8,18300.0,45.4178,45.4391,45.4107,45.4178,18300.0
2010-04-15 15:40:00,63.79,63.85,63.79,63.84,27400.0,45.4107,45.4534,45.4107,45.4462,27400.0
2010-04-15 15:45:00,63.82,63.9,63.8,63.89,21000.0,45.432,45.489,45.4178,45.4818,21000.0
2010-04-15 15:50:00,63.89,63.9,63.85,63.88,16200.0,45.4818,45.489,45.4534,45.4747,16200.0
2010-04-15 15:55:00,63.89,63.9,63.86,63.87,18000.0,45.4818,45.489,45.4605,45.4676,18000.0
2010-04-16 09:30:00,63.69,63.7,63.63,63.67,67700.0,45.3395,45.3466,45.2968,45.3252,67700.0
2010-04-16 09:35:00,63.67,63.72,63.6,63.71,32200.0,45.3252,45.3608,45.2754,45.3537,32200.0
2010-04-16 09:40:00,63.72,63.72,63.59,63.6,14700.0,45.3608,45.3608,45.2683,45.2754,14700.0
2010-04-16 09:45:00,63.6,63.6,63.48,63.49,32900.0,45.2754,45.2754,45.19,45.1971,32900.0
2010-04-16 09:50:00,63.5,63.53,63.37,63.37,43200.0,45.2042,45.2256,45.1117,45.1117,43200.0
2010-04-16 09:55:00,63.37,63.45,63.34,63.34,62200.0,45.1117,45.1686,45.0903,45.0903,62200.0
2010-04-16 10:00:00,63.34,63.45,63.33,63.44,11200.0,45.0903,45.1686,45.0832,45.1615,11200.0
2010-04-16 10:05:00,63.47,63.51,63.47,63.48,12200.0,45.1829,45.2113,45.1829,45.19,12200.0
2010-04-16 10:10:00,63.48,63.51,63.44,63.51,46700.0,45.19,45.2113,45.1615,45.2113,46700.0
2010-04-16 10:15:00,63.5,63.66,63.49,63.64,12300.0,45.2042,45.3181,45.1971,45.3039,12300.0
2010-04-16 10:20:00,63.66,63.66,63.59,63.59,4500.0,45.3181,45.3181,45.2683,45.2683,4500.0
2010-04-16 10:25:00,63.59,63.62,63.57,63.57,8800.0,45.2683,45.2896,45.254,45.254,8800.0
2010-04-16 10:30:00,63.59,63.64,63.58,63.62,1800.0,45.2683,45.3039,45.2612,45.2896,1800.0
2010-04-16 10:35:00,63.64,63.64,63.18,63.18,60100.0,45.3039,45.3039,44.9764,44.9764,60100.0
2010-04-16 10:40:00,63.19,63.4,63.16,63.3,57000.0,44.9835,45.133,44.9622,45.0618,57000.0
2010-04-16 10:45:00,63.33,63.38,63.19,63.19,31400.0,45.0832,45.1188,44.9835,44.9835,31400.0
2010-04-16 10:50:00,63.17,63.18,62.84,62.89,35400.0,44.9693,44.9764,44.7344,44.77,35400.0
2010-04-16 10:55:00,62.9,63.05,62.87,63.03,21300.0,44.7771,44.8839,44.7557,44.8696,21300.0
2010-04-16 11:00:00,63.01,63.09,62.99,63.08,23400.0,44.8554,44.9123,44.8411,44.9052,23400.0
2010-04-16 11:05:00,63.09,63.15,62.97,62.97,15400.0,44.9123,44.955,44.8269,44.8269,15400.0
2010-04-16 11:10:00,62.94,62.97,62.72,62.72,20000.0,44.8056,44.8269,44.6489,44.6489,20000.0
2010-04-16 11:15:00,62.72,62.73,62.34,62.34,96700.0,44.6489,44.6561,44.3784,44.3784,96700.0
2010-04-16 11:20:00,62.35,62.61,62.35,62.61,33900.0,44.3855,44.5706,44.3855,44.5706,33900.0
2010-04-16 11:25:00,62.61,62.71,62.61,62.61,11100.0,44.5706,44.6418,44.5706,44.5706,11100.0
2010-04-16 11:30:00,62.61,62.63,62.51,62.54,10600.0,44.5706,44.5849,44.4994,44.5208,10600.0
2010-04-16 11:35:00,62.61,62.73,62.6,62.67,4300.0,44.5706,44.6561,44.5635,44.6133,4300.0
2010-04-16 11:40:00,62.68,62.75,62.68,62.71,8700.0,44.6205,44.6703,44.6205,44.6418,8700.0
2010-04-16 11:45:00,62.69,62.69,62.54,62.58,7900.0,44.6276,44.6276,44.5208,44.5493,7900.0
2010-04-16 11:50:00,62.57,62.66,62.45,62.59,37000.0,44.5422,44.6062,44.4567,44.5564,37000.0
2010-04-16 11:55:00,62.61,62.63,62.54,62.56,22500.0,44.5706,44.5849,44.5208,44.535,22500.0
2010-04-16 12:00:00,62.56,62.56,62.42,62.51,23000.0,44.535,44.535,44.4354,44.4994,23000.0
2010-04-16 12:05:00,62.49,62.53,62.43,62.53,14800.0,44.4852,44.5137,44.4425,44.5137,14800.0
2010-04-16 12:10:00,62.55,62.55,62.48,62.5,16700.0,44.5279,44.5279,44.4781,44.4923,16700.0
2010-04-16 12:15:00,62.51,62.51,62.44,62.46,9100.0,44.4994,44.4994,44.4496,44.4639,9100.0
2010-04-16 12:20:00,62.47,62.49,62.44,62.47,13500.0,44.471,44.4852,44.4496,44.471,13500.0
2010-04-16 12:25:00,62.49,62.51,62.47,62.51,26100.0,44.4852,44.4994,44.471,44.4994,26100.0
2010-04-16 12:30:00,62.5,62.52,62.41,62.46,20700.0,44.4923,44.5066,44.4283,44.4639,20700.0
2010-04-16 12:35:00,62.47,62.47,62.32,62.33,39000.0,44.471,44.471,44.3642,44.3713,39000.0
2010-04-16 12:40:00,62.31,62.4,62.31,62.4,6800.0,44.3571,44.4211,44.3571,44.4211,6800.0
2010-04-16 12:45:00,62.43,62.51,62.43,62.46,20300.0,44.4425,44.4994,44.4425,44.4639,20300.0
2010-04-16 12:50:00,62.44,62.54,62.44,62.54,10700.0,44.4496,44.5208,44.4496,44.5208,10700.0
2010-04-16 12:55:00,62.53,62.62,62.49,62.6,43500.0,44.5137,44.5778,44.4852,44.5635,43500.0
2010-04-16 13:00:00,62.59,62.69,62.58,62.62,33200.0,44.5564,44.6276,44.5493,44.5778,33200.0
2010-04-16 13:05:00,62.62,62.69,62.62,62.66,41500.0,44.5778,44.6276,44.5778,44.6062,41500.0
2010-04-16 13:10:00,62.65,62.69,62.61,62.62,30100.0,44.5991,44.6276,44.5706,44.5778,30100.0
2010-04-16 13:15:00,62.6,62.61,62.55,62.59,39000.0,44.5635,44.5706,44.5279,44.5564,39000.0
2010-04-16 13:20:00,62.6,62.63,62.58,62.58,18800.0,44.5635,44.5849,44.5493,44.5493,18800.0
2010-04-16 13:25:00,62.57,62.63,62.55,62.55,8600.0,44.5422,44.5849,44.5279,44.5279,8600.0
2010-04-16 13:30:00,62.6,62.6,62.55,62.56,21400.0,44.5635,44.5635,44.5279,44.535,21400.0
2010-04-16 13:35:00,62.54,62.58,62.52,62.58,16200.0,44.5208,44.5493,44.5066,44.5493,16200.0
2010-04-16 13:40:00,62.58,62.66,62.58,62.63,8100.0,44.5493,44.6062,44.5493,44.5849,8100.0
2010-04-16 13:45:00,62.64,62.65,62.54,62.58,18900.0,44.592,44.5991,44.5208,44.5493,18900.0
2010-04-16 13:50:00,62.59,62.62,62.57,62.58,14300.0,44.5564,44.5778,44.5422,44.5493,14300.0
2010-04-16 13:55:00,62.58,62.62,62.56,62.62,15000.0,44.5493,44.5778,44.535,44.5778,15000.0
2010-04-16 14:00:00,62.61,62.68,62.61,62.67,5900.0,44.5706,44.6205,44.5706,44.6133,5900.0
2010-04-16 14:05:00,62.66,62.83,62.66,62.83,28300.0,44.6062,44.7272,44.6062,44.7272,28300.0
2010-04-16 14:10:00,62.82,62.83,62.79,62.8,9800.0,44.7201,44.7272,44.6988,44.7059,9800.0
2010-04-16 14:15:00,62.82,62.92,62.82,62.85,15700.0,44.7201,44.7913,44.7201,44.7415,15700.0
2010-04-16 14:20:00,62.85,62.94,62.84,62.92,21900.0,44.7415,44.8056,44.7344,44.7913,21900.0
2010-04-16 14:25:00,62.92,62.92,62.83,62.9,17700.0,44.7913,44.7913,44.7272,44.7771,17700.0
2010-04-16 14:30:00,62.9,62.92,62.89,62.92,7000.0,44.7771,44.7913,44.77,44.7913,7000.0
2010-04-16 14:35:00,62.92,62.92,62.79,62.79,91000.0,44.7913,44.7913,44.6988,44.6988,91000.0
2010-04-16 14:40:00,62.78,62.86,62.77,62.82,34700.0,44.6917,44.7486,44.6845,44.7201,34700.0
2010-04-16 14:45:00,62.82,62.82,62.74,62.74,32600.0,44.7201,44.7201,44.6632,44.6632,32600.0
2010-04-16 14:50:00,62.74,62.78,62.73,62.78,18300.0,44.6632,44.6917,44.6561,44.6917,18300.0
2010-04-16 14:55:00,62.78,62.78,62.66,62.66,17600.0,44.6917,44.6917,44.6062,44.6062,17600.0
2010-04-16 15:00:00,62.67,62.73,62.62,62.67,22800.0,44.6133,44.6561,44.5778,44.6133,22800.0
2010-04-16 15:05:00,62.67,62.7,62.64,62.69,41500.0,44.6133,44.6347,44.592,44.6276,41500.0
2010-04-16 15:10:00,62.73,62.74,62.7,62.71,14900.0,44.6561,44.6632,44.6347,44.6418,14900.0
2010-04-16 15:15:00,62.7,62.72,62.63,62.65,35000.0,44.6347,44.6489,44.5849,44.5991,35000.0
2010-04-16 15:20:00,62.65,62.71,62.63,62.71,35500.0,44.5991,44.6418,44.5849,44.6418,35500.0
2010-04-16 15:25:00,62.68,62.72,62.66,62.7,39900.0,44.6205,44.6489,44.6062,44.6347,39900.0
2010-04-16 15:30:00,62.69,62.73,62.62,62.71,27900.0,44.6276,44.6561,44.5778,44.6418,27900.0
2010-04-16 15:35:00,62.7,62.79,62.69,62.77,27700.0,44.6347,44.6988,44.6276,44.6845,27700.0
2010-04-16 15:40:00,62.79,62.79,62.71,62.79,14600.0,44.6988,44.6988,44.6418,44.6988,14600.0
2010-04-16 15:45:00,62.82,62.88,62.72,62.76,47000.0,44.7201,44.7628,44.6489,44.6774,47000.0
2010-04-16 15:50:00,62.75,62.76,62.68,62.7,14600.0,44.6703,44.6774,44.6205,44.6347,14600.0
2010-04-16 15:55:00,62.67,62.67,62.6,62.61,32200.0,44.6133,44.6133,44.5635,44.5706,32200.0
2010-04-19 09:30:00,62.43,62.54,62.32,62.54,57800.0,44.4425,44.5208,44.3642,44.5208,57800.0
2010-04-19 09:35:00,62.55,62.59,62.47,62.47,40800.0,44.5279,44.5564,44.471,44.471,40800.0
2010-04-19 09:40:00,62.48,62.51,62.42,62.5,14400.0,44.4781,44.4994,44.4354,44.4923,14400.0
2010-04-19 09:45:00,62.51,62.52,62.43,62.51,11400.0,44.4994,44.5066,44.4425,44.4994,11400.0
2010-04-19 09:50:00,62.51,62.69,62.5,62.69,44000.0,44.4994,44.6276,44.4923,44.6276,44000.0
2010-04-19 09:55:00,62.69,62.77,62.67,62.67,39000.0,44.6276,44.6845,44.6133,44.6133,39000.0
2010-04-19 10:00:00,62.69,62.82,62.69,62.72,33000.0,44.6276,44.7201,44.6276,44.6489,33000.0
2010-04-19 10:05:00,62.72,62.79,62.67,62.78,42200.0,44.6489,44.6988,44.6133,44.6917,42200.0
2010-04-19 10:10:00,62.78,62.82,62.73,62.81,29700.0,44.6917,44.7201,44.6561,44.713,29700.0
2010-04-19 10:15:00,62.81,62.9,62.8,62.82,24300.0,44.713,44.7771,44.7059,44.7201,24300.0
2010-04-19 10:20:00,62.82,62.86,62.77,62.79,21500.0,44.7201,44.7486,44.6845,44.6988,21500.0
2010-04-19 10:25:00,62.8,62.81,62.67,62.72,30700.0,44.7059,44.713,44.6133,44.6489,30700.0
2010-04-19 10:30:00,62.7,62.74,62.68,62.7,32200.0,44.6347,44.6632,44.6205,44.6347,32200.0
2010-04-19 10:35:00,62.7,62.7,62.57,62.64,48900.0,44.6347,44.6347,44.5422,44.592,48900.0
2010-04-19 10:40:00,62.65,62.72,62.61,62.69,32100.0,44.5991,44.6489,44.5706,44.6276,32100.0
2010-04-19 10:45:00,62.68,62.74,62.66,62.66,53900.0,44.6205,44.6632,44.6062,44.6062,53900.0
2010-04-19 10:50:00,62.65,62.68,62.59,62.62,94300.0,44.5991,44.6205,44.5564,44.5778,94300.0
2010-04-19 10:55:00,62.61,62.64,62.54,62.61,36000.0,44.5706,44.592,44.5208,44.5706,36000.0
2010-04-19 11:00:00,62.62,62.64,62.51,62.51,8600.0,44.5778,44.592,44.4994,44.4994,8600.0
2010-04-19 11:05:00,62.51,62.6,62.51,62.53,14400.0,44.4994,44.5635,44.4994,44.5137,14400.0
2010-04-19 11:10:00,62.51,62.54,62.46,62.46,15200.0,44.4994,44.5208,44.4639,44.4639,15200.0
2010-04-19 11:15:00,62.47,62.55,62.45,62.54,15600.0,44.471,44.5279,44.4567,44.5208,15600.0
2010-04-19 11:20:00,62.54,62.54,62.48,62.54,11800.0,44.5208,44.5208,44.4781,44.5208,11800.0
2010-04-19 11:25:00,62.53,62.53,62.44,62.47,11700.0,44.5137,44.5137,44.4496,44.471,11700.0
2010-04-19 11:30:00,62.48,62.52,62.48,62.52,16800.0,44.4781,44.5066,44.4781,44.5066,16800.0
2010-04-19 11:35:00,62.5,62.51,62.4,62.4,5600.0,44.4923,44.4994,44.4211,44.4211,5600.0
2010-04-19 11:40:00,62.4,62.43,62.38,62.42,7800.0,44.4211,44.4425,44.4069,44.4354,7800.0
2010-04-19 11:45:00,62.39,62.39,62.31,62.35,15300.0,44.414,44.414,44.3571,44.3855,15300.0
2010-04-19 11:50:00,62.35,62.35,62.18,62.23,21800.0,44.3855,44.3855,44.2645,44.3001,21800.0
2010-04-19 11:55:00,62.21,62.25,62.14,62.19,16500.0,44.2859,44.3144,44.2361,44.2716,16500.0
2010-04-19 12:00:00,62.2,62.23,62.19,62.22,15500.0,44.2788,44.3001,44.2716,44.293,15500.0
2010-04-19 12:05:00,62.22,62.29,62.14,62.14,19200.0,44.293,44.3428,44.2361,44.2361,19200.0
2010-04-19 12:10:00,62.14,62.19,62.06,62.11,26900.0,44.2361,44.2716,44.1791,44.2147,26900.0
2010-04-19 12:15:00,62.1,62.19,62.1,62.19,12100.0,44.2076,44.2716,44.2076,44.2716,12100.0
2010-04-19 12:20:00,62.2,62.24,62.18,62.23,9800.0,44.2788,44.3072,44.2645,44.3001,9800.0
2010-04-19 12:25:00,62.23,62.27,62.2,62.2,17500.0,44.3001,44.3286,44.2788,44.2788,17500.0
2010-04-19 12:30:00,62.22,62.24,62.18,62.19,11000.0,44.293,44.3072,44.2645,44.2716,11000.0
2010-04-19 12:35:00,62.2,62.27,62.18,62.25,11900.0,44.2788,44.3286,44.2645,44.3144,11900.0
2010-04-19 12:40:00,62.27,62.31,62.26,62.31,8600.0,44.3286,44.3571,44.3215,44.3571,8600.0
2010-04-19 12:45:00,62.34,62.37,62.32,62.33,19000.0,44.3784,44.3998,44.3642,44.3713,19000.0
2010-04-19 12:50:00,62.32,62.35,62.32,62.33,5100.0,44.3642,44.3855,44.3642,44.3713,5100.0
2010-04-19 12:55:00,62.33,62.35,62.31,62.32,4300.0,44.3713,44.3855,44.3571,44.3642,4300.0
2010-04-19 13:00:00,62.31,62.31,62.23,62.25,5800.0,44.3571,44.3571,44.3001,44.3144,5800.0
2010-04-19 13:05:00,62.23,62.23,62.2,62.22,3900.0,44.3001,44.3001,44.2788,44.293,3900.0
2010-04-19 13:10:00,62.22,62.3,62.22,62.28,7700.0,44.293,44.35,44.293,44.3357,7700.0
2010-04-19 13:15:00,62.28,62.29,62.22,62.25,1200.0,44.3357,44.3428,44.293,44.3144,1200.0
2010-04-19 13:20:00,62.26,62.34,62.26,62.33,2800.0,44.3215,44.3784,44.3215,44.3713,2800.0
2010-04-19 13:25:00,62.35,62.37,62.33,62.35,7000.0,44.3855,44.3998,44.3713,44.3855,7000.0
2010-04-19 13:30:00,62.35,62.37,62.31,62.32,3000.0,44.3855,44.3998,44.3571,44.3642,3000.0
2010-04-19 13:35:00,62.32,62.34,62.29,62.3,2500.0,44.3642,44.3784,44.3428,44.35,2500.0
2010-04-19 13:40:00,62.29,62.35,62.29,62.34,6100.0,44.3428,44.3855,44.3428,44.3784,6100.0
2010-04-19 13:45:00,62.34,62.35,62.28,62.28,2400.0,44.3784,44.3855,44.3357,44.3357,2400.0
2010-04-19 13:50:00,62.28,62.29,62.2,62.23,5000.0,44.3357,44.3428,44.2788,44.3001,5000.0
2010-04-19 13:55:00,62.22,62.23,62.17,62.17,1700.0,44.293,44.3001,44.2574,44.2574,1700.0
2010-04-19 14:00:00,62.17,62.21,62.13,62.2,6200.0,44.2574,44.2859,44.2289,44.2788,6200.0
2010-04-19 14:05:00,62.2,62.3,62.2,62.29,7000.0,44.2788,44.35,44.2788,44.3428,7000.0
2010-04-19 14:10:00,62.27,62.37,62.27,62.31,10200.0,44.3286,44.3998,44.3286,44.3571,10200.0
2010-04-19 14:15:00,62.32,62.45,62.32,62.41,4200.0,44.3642,44.4567,44.3642,44.4283,4200.0
2010-04-19 14:20:00,62.42,62.46,62.41,62.44,4500.0,44.4354,44.4639,44.4283,44.4496,4500.0
2010-04-19 14:25:00,62.45,62.56,62.44,62.53,11700.0,44.4567,44.535,44.4496,44.5137,11700.0
2010-04-19 14:30:00,62.53,62.63,62.51,62.63,16700.0,44.5137,44.5849,44.4994,44.5849,16700.0
2010-04-19 14:35:00,62.61,62.66,62.59,62.61,12700.0,44.5706,44.6062,44.5564,44.5706,12700.0
2010-04-19 14:40:00,62.62,62.69,62.6,62.67,14300.0,44.5778,44.6276,44.5635,44.6133,14300.0
2010-04-19 14:45:00,62.67,62.67,62.55,62.59,27600.0,44.6133,44.6133,44.5279,44.5564,27600.0
2010-04-19 14:50:00,62.58,62.61,62.56,62.61,12500.0,44.5493,44.5706,44.535,44.5706,12500.0
2010-04-19 14:55:00,62.62,62.72,62.59,62.71,21000.0,44.5778,44.6489,44.5564,44.6418,21000.0
2010-04-19 15:00:00,62.72,62.81,62.72,62.72,21500.0,44.6489,44.713,44.6489,44.6489,21500.0
2010-04-19 15:05:00,62.72,62.77,62.68,62.72,16900.0,44.6489,44.6845,44.6205,44.6489,16900.0
2010-04-19 15:10:00,62.73,62.77,62.69,62.7,34900.0,44.6561,44.6845,44.6276,44.6347,34900.0
2010-04-19 15:15:00,62.71,62.76,62.68,62.68,21000.0,44.6418,44.6774,44.6205,44.6205,21000.0
2010-04-19 15:20:00,62.67,62.75,62.67,62.74,17300.0,44.6133,44.6703,44.6133,44.6632,17300.0
2010-04-19 15:25:00,62.73,62.81,62.73,62.78,17600.0,44.6561,44.713,44.6561,44.6917,17600.0
2010-04-19 15:30:00,62.79,62.81,62.75,62.77,12800.0,44.6988,44.713,44.6703,44.6845,12800.0
2010-04-19 15:35:00,62.77,62.78,62.69,62.73,23200.0,44.6845,44.6917,44.6276,44.6561,23200.0
2010-04-19 15:40:00,62.73,62.73,62.67,62.69,18500.0,44.6561,44.6561,44.6133,44.6276,18500.0
2010-04-19 15:45:00,62.71,62.83,62.71,62.83,36200.0,44.6418,44.7272,44.6418,44.7272,36200.0
2010-04-19 15:50:00,62.81,62.86,62.81,62.86,6900.0,44.713,44.7486,44.713,44.7486,6900.0
2010-04-19 15:55:00,62.87,62.91,62.84,62.86,53200.0,44.7557,44.7842,44.7344,44.7486,53200.0
2010-04-20 09:30:00,63.3,63.44,63.24,63.35,25700.0,45.0618,45.1615,45.0191,45.0974,25700.0
2010-04-20 09:35:00,63.34,63.42,63.27,63.39,23300.0,45.0903,45.1473,45.0405,45.1259,23300.0
2010-04-20 09:40:00,63.38,63.38,63.27,63.31,35700.0,45.1188,45.1188,45.0405,45.069,35700.0
2010-04-20 09:45:00,63.3,63.35,63.23,63.28,51400.0,45.0618,45.0974,45.012,45.0476,51400.0
2010-04-20 09:50:00,63.28,63.29,63.23,63.26,18600.0,45.0476,45.0547,45.012,45.0334,18600.0
2010-04-20 09:55:00,63.26,63.4,63.26,63.35,20800.0,45.0334,45.133,45.0334,45.0974,20800.0
2010-04-20 10:00:00,63.35,63.41,63.33,63.34,37400.0,45.0974,45.1401,45.0832,45.0903,37400.0
2010-04-20 10:05:00,63.32,63.32,63.26,63.32,45700.0,45.0761,45.0761,45.0334,45.0761,45700.0
2010-04-20 10:10:00,63.32,63.36,63.28,63.31,25900.0,45.0761,45.1045,45.0476,45.069,25900.0
2010-04-20 10:15:00,63.29,63.31,63.26,63.27,38200.0,45.0547,45.069,45.0334,45.0405,38200.0
2010-04-20 10:20:00,63.26,63.27,63.16,63.27,43900.0,45.0334,45.0405,44.9622,45.0405,43900.0
2010-04-20 10:25:00,63.27,63.27,63.21,63.23,29400.0,45.0405,45.0405,44.9978,45.012,29400.0
2010-04-20 10:30:00,63.22,63.27,63.18,63.24,32300.0,45.0049,45.0405,44.9764,45.0191,32300.0
2010-04-20 10:35:00,63.24,63.26,63.19,63.26,24900.0,45.0191,45.0334,44.9835,45.0334,24900.0
2010-04-20 10:40:00,63.27,63.35,63.27,63.33,19500.0,45.0405,45.0974,45.0405,45.0832,19500.0
2010-04-20 10:45:00,63.32,63.36,63.3,63.34,22600.0,45.0761,45.1045,45.0618,45.0903,22600.0
2010-04-20 10:50:00,63.34,63.37,63.3,63.33,29300.0,45.0903,45.1117,45.0618,45.0832,29300.0
2010-04-20 10:55:00,63.32,63.35,63.3,63.34,18200.0,45.0761,45.0974,45.0618,45.0903,18200.0
2010-04-20 11:00:00,63.35,63.43,63.34,63.43,33100.0,45.0974,45.1544,45.0903,45.1544,33100.0
2010-04-20 11:05:00,63.42,63.45,63.41,63.43,20000.0,45.1473,45.1686,45.1401,45.1544,20000.0
2010-04-20 11:10:00,63.43,63.45,63.39,63.41,45000.0,45.1544,45.1686,45.1259,45.1401,45000.0
2010-04-20 11:15:00,63.41,63.43,63.34,63.4,17900.0,45.1401,45.1544,45.0903,45.133,17900.0
2010-04-20 11:20:00,63.4,63.42,63.35,63.42,19100.0,45.133,45.1473,45.0974,45.1473,19100.0
2010-04-20 11:25:00,63.41,63.45,63.41,63.43,17700.0,45.1401,45.1686,45.1401,45.1544,17700.0
2010-04-20 11:30:00,63.44,63.47,63.42,63.46,30300.0,45.1615,45.1829,45.1473,45.1757,30300.0
2010-04-20 11:35:00,63.47,63.47,63.42,63.42,17200.0,45.1829,45.1829,45.1473,45.1473,17200.0
2010-04-20 11:40:00,63.42,63.43,63.39,63.43,14800.0,45.1473,45.1544,45.1259,45.1544,14800.0
2010-04-20 11:45:00,63.44,63.44,63.41,63.43,14700.0,45.1615,45.1615,45.1401,45.1544,14700.0
2010-04-20 11:50:00,63.43,63.5,63.42,63.49,47700.0,45.1544,45.2042,45.1473,45.1971,47700.0
2010-04-20 11:55:00,63.49,63.52,63.47,63.5,10800.0,45.1971,45.2184,45.1829,45.2042,10800.0
2010-04-20 12:00:00,63.51,63.52,63.49,63.5,9600.0,45.2113,45.2184,45.1971,45.2042,9600.0
2010-04-20 12:05:00,63.5,63.6,63.5,63.58,25300.0,45.2042,45.2754,45.2042,45.2612,25300.0
2010-04-20 12:10:00,63.6,63.62,63.57,63.58,14200.0,45.2754,45.2896,45.254,45.2612,14200.0
2010-04-20 12:15:00,63.58,63.65,63.58,63.62,12700.0,45.2612,45.311,45.2612,45.2896,12700.0
2010-04-20 12:20:00,63.62,63.65,63.6,63.61,17900.0,45.2896,45.311,45.2754,45.2825,17900.0
2010-04-20 12:25:00,63.62,63.62,63.57,63.6,21200.0,45.2896,45.2896,45.254,45.2754,21200.0
2010-04-20 12:30:00,63.58,63.6,63.58,63.58,4900.0,45.2612,45.2754,45.2612,45.2612,4900.0
2010-04-20 12:35:00,63.58,63.61,63.58,63.58,10900.0,45.2612,45.2825,45.2612,45.2612,10900.0
2010-04-20 12:40:00,63.59,63.59,63.55,63.57,5100.0,45.2683,45.2683,45.2398,45.254,5100.0
2010-04-20 12:45:00,63.56,63.56,63.51,63.51,19400.0,45.2469,45.2469,45.2113,45.2113,19400.0
2010-04-20 12:50:00,63.5,63.53,63.5,63.51,12000.0,45.2042,45.2256,45.2042,45.2113,12000.0
2010-04-20 12:55:00,63.51,63.54,63.5,63.54,7800.0,45.2113,45.2327,45.2042,45.2327,7800.0
2010-04-20 13:00:00,63.55,63.58,63.55,63.56,7000.0,45.2398,45.2612,45.2398,45.2469,7000.0
2010-04-20 13:05:00,63.56,63.56,63.52,63.52,7400.0,45.2469,45.2469,45.2184,45.2184,7400.0
2010-04-20 13:10:00,63.53,63.53,63.5,63.5,6900.0,45.2256,45.2256,45.2042,45.2042,6900.0
2010-04-20 13:15:00,63.49,63.53,63.49,63.51,6300.0,45.1971,45.2256,45.1971,45.2113,6300.0
2010-04-20 13:20:00,63.51,63.54,63.51,63.53,2300.0,45.2113,45.2327,45.2113,45.2256,2300.0
2010-04-20 13:25:00,63.53,63.56,63.53,63.55,11900.0,45.2256,45.2469,45.2256,45.2398,11900.0
2010-04-20 13:30:00,63.55,63.56,63.52,63.52,3200.0,45.2398,45.2469,45.2184,45.2184,3200.0
2010-04-20 13:35:00,63.52,63.56,63.52,63.55,3200.0,45.2184,45.2469,45.2184,45.2398,3200.0
2010-04-20 13:40:00,63.55,63.56,63.54,63.55,8600.0,45.2398,45.2469,45.2327,45.2398,8600.0
2010-04-20 13:45:00,63.54,63.54,63.5,63.5,9500.0,45.2327,45.2327,45.2042,45.2042,9500.0
2010-04-20 13:50:00,63.51,63.52,63.5,63.52,2100.0,45.2113,45.2184,45.2042,45.2184,2100.0
2010-04-20 13:55:00,63.54,63.54,63.48,63.49,3400.0,45.2327,45.2327,45.19,45.1971,3400.0
2010-04-20 14:00:00,63.5,63.52,63.48,63.51,10300.0,45.2042,45.2184,45.19,45.2113,10300.0
2010-04-20 14:05:00,63.48,63.48,63.43,63.45,8100.0,45.19,45.19,45.1544,45.1686,8100.0
2010-04-20 14:10:00,63.43,63.46,63.43,63.45,10500.0,45.1544,45.1757,45.1544,45.1686,10500.0
2010-04-20 14:15:00,63.46,63.51,63.46,63.51,6900.0,45.1757,45.2113,45.1757,45.2113,6900.0
2010-04-20 14:20:00,63.51,63.56,63.51,63.53,3300.0,45.2113,45.2469,45.2113,45.2256,3300.0
2010-04-20 14:25:00,63.52,63.54,63.5,63.5,7800.0,45.2184,45.2327,45.2042,45.2042,7800.0
2010-04-20 14:30:00,63.5,63.5,63.47,63.5,9100.0,45.2042,45.2042,45.1829,45.2042,9100.0
2010-04-20 14:35:00,63.49,63.55,63.49,63.52,9600.0,45.1971,45.2398,45.1971,45.2184,9600.0
2010-04-20 14:40:00,63.51,63.55,63.51,63.55,9300.0,45.2113,45.2398,45.2113,45.2398,9300.0
2010-04-20 14:45:00,63.52,63.58,63.52,63.57,7200.0,45.2184,45.2612,45.2184,45.254,7200.0
2010-04-20 14:50:00,63.58,63.59,63.56,63.59,15700.0,45.2612,45.2683,45.2469,45.2683,15700.0
2010-04-20 14:55:00,63.57,63.62,63.57,63.59,21000.0,45.254,45.2896,45.254,45.2683,21000.0
2010-04-20 15:00:00,63.6,63.63,63.59,63.62,11300.0,45.2754,45.2968,45.2683,45.2896,11300.0
2010-04-20 15:05:00,63.61,63.62,63.56,63.6,15100.0,45.2825,45.2896,45.2469,45.2754,15100.0
2010-04-20 15:10:00,63.61,63.61,63.54,63.57,8600.0,45.2825,45.2825,45.2327,45.254,8600.0
2010-04-20 15:15:00,63.55,63.56,63.51,63.51,4500.0,45.2398,45.2469,45.2113,45.2113,4500.0
2010-04-20 15:20:00,63.51,63.53,63.49,63.49,9300.0,45.2113,45.2256,45.1971,45.1971,9300.0
2010-04-20 15:25:00,63.5,63.56,63.5,63.55,23800.0,45.2042,45.2469,45.2042,45.2398,23800.0
2010-04-20 15:30:00,63.55,63.58,63.53,63.56,7900.0,45.2398,45.2612,45.2256,45.2469,7900.0
2010-04-20 15:35:00,63.56,63.59,63.53,63.59,9000.0,45.2469,45.2683,45.2256,45.2683,9000.0
2010-04-20 15:40:00,63.6,63.6,63.55,63.59,11100.0,45.2754,45.2754,45.2398,45.2683,11100.0
2010-04-20 15:45:00,63.59,63.59,63.53,63.59,14100.0,45.2683,45.2683,45.2256,45.2683,14100.0
2010-04-20 15:50:00,63.59,63.6,63.56,63.57,13400.0,45.2683,45.2754,45.2469,45.254,13400.0
2010-04-20 15:55:00,63.57,63.6,63.54,63.6,39500.0,45.254,45.2754,45.2327,45.2754,39500.0
2010-04-21 09:30:00,63.7,63.71,63.6,63.67,40300.0,45.3466,45.3537,45.2754,45.3252,40300.0
2010-04-21 09:35:00,63.68,63.72,63.62,63.67,13300.0,45.3323,45.3608,45.2896,45.3252,13300.0
2010-04-21 09:40:00,63.67,63.77,63.66,63.72,10400.0,45.3252,45.3964,45.3181,45.3608,10400.0
2010-04-21 09:45:00,63.73,63.8,63.69,63.8,38000.0,45.3679,45.4178,45.3395,45.4178,38000.0
2010-04-21 09:50:00,63.8,63.82,63.75,63.81,25600.0,45.4178,45.432,45.3822,45.4249,25600.0
2010-04-21 09:55:00,63.83,63.87,63.81,63.83,15400.0,45.4391,45.4676,45.4249,45.4391,15400.0
2010-04-21 10:00:00,63.84,63.84,63.71,63.77,9800.0,45.4462,45.4462,45.3537,45.3964,9800.0
2010-04-21 10:05:00,63.72,63.78,63.71,63.73,19900.0,45.3608,45.4035,45.3537,45.3679,19900.0
2010-04-21 10:10:00,63.72,63.8,63.71,63.78,13300.0,45.3608,45.4178,45.3537,45.4035,13300.0
2010-04-21 10:15:00,63.76,63.78,63.64,63.65,10500.0,45.3893,45.4035,45.3039,45.311,10500.0
2010-04-21 10:20:00,63.65,63.69,63.62,63.68,18700.0,45.311,45.3395,45.2896,45.3323,18700.0
2010-04-21 10:25:00,63.68,63.69,63.58,63.62,18900.0,45.3323,45.3395,45.2612,45.2896,18900.0
2010-04-21 10:30:00,63.61,63.65,63.52,63.59,68200.0,45.2825,45.311,45.2184,45.2683,68200.0
2010-04-21 10:35:00,63.59,63.65,63.57,63.61,15800.0,45.2683,45.311,45.254,45.2825,15800.0
2010-04-21 10:40:00,63.67,63.74,63.66,63.67,13800.0,45.3252,45.3751,45.3181,45.3252,13800.0
2010-04-21 10:45:00,63.68,63.73,63.66,63.66,17200.0,45.3323,45.3679,45.3181,45.3181,17200.0
2010-04-21 10:50:00,63.66,63.7,63.64,63.68,6000.0,45.3181,45.3466,45.3039,45.3323,6000.0
2010-04-21 10:55:00,63.68,63.69,63.56,63.57,15200.0,45.3323,45.3395,45.2469,45.254,15200.0
2010-04-21 11:00:00,63.56,63.61,63.52,63.6,22400.0,45.2469,45.2825,45.2184,45.2754,22400.0
2010-04-21 11:05:00,63.58,63.58,63.51,63.52,91700.0,45.2612,45.2612,45.2113,45.2184,91700.0
2010-04-21 11:10:00,63.52,63.56,63.48,63.56,42100.0,45.2184,45.2469,45.19,45.2469,42100.0
2010-04-21 11:15:00,63.57,63.58,63.52,63.57,22700.0,45.254,45.2612,45.2184,45.254,22700.0
2010-04-21 11:20:00,63.57,63.6,63.51,63.51,22400.0,45.254,45.2754,45.2113,45.2113,22400.0
2010-04-21 11:25:00,63.51,63.52,63.4,63.44,33600.0,45.2113,45.2184,45.133,45.1615,33600.0
2010-04-21 11:30:00,63.44,63.44,63.35,63.4,13800.0,45.1615,45.1615,45.0974,45.133,13800.0
2010-04-21 11:35:00,63.41,63.41,63.31,63.37,21600.0,45.1401,45.1401,45.069,45.1117,21600.0
2010-04-21 11:40:00,63.39,63.41,63.36,63.4,4400.0,45.1259,45.1401,45.1045,45.133,4400.0
2010-04-21 11:45:00,63.43,63.43,63.4,63.42,12400.0,45.1544,45.1544,45.133,45.1473,12400.0
2010-04-21 11:50:00,63.44,63.46,63.44,63.46,8100.0,45.1615,45.1757,45.1615,45.1757,8100.0
2010-04-21 11:55:00,63.48,63.52,63.48,63.5,5300.0,45.19,45.2184,45.19,45.2042,5300.0
2010-04-21 12:00:00,63.51,63.56,63.49,63.56,1400.0,45.2113,45.2469,45.1971,45.2469,1400.0
2010-04-21 12:05:00,63.55,63.55,63.5,63.51,7200.0,45.2398,45.2398,45.2042,45.2113,7200.0
2010-04-21 12:10:00,63.49,63.53,63.48,63.5,20500.0,45.1971,45.2256,45.19,45.2042,20500.0
2010-04-21 12:15:00,63.5,63.53,63.5,63.52,8900.0,45.2042,45.2256,45.2042,45.2184,8900.0
2010-04-21 12:20:00,63.51,63.52,63.5,63.52,6100.0,45.2113,45.2184,45.2042,45.2184,6100.0
2010-04-21 12:25:00,63.55,63.61,63.54,63.58,9500.0,45.2398,45.2825,45.2327,45.2612,9500.0
2010-04-21 12:30:00,63.59,63.65,63.57,63.63,4300.0,45.2683,45.311,45.254,45.2968,4300.0
2010-04-21 12:35:00,63.63,63.71,63.63,63.69,12600.0,45.2968,45.3537,45.2968,45.3395,12600.0
2010-04-21 12:40:00,63.69,63.7,63.67,63.69,7500.0,45.3395,45.3466,45.3252,45.3395,7500.0
2010-04-21 12:45:00,63.68,63.68,63.66,63.66,600.0,45.3323,45.3323,45.3181,45.3181,600.0
2010-04-21 12:50:00,63.63,63.64,63.59,63.61,5800.0,45.2968,45.3039,45.2683,45.2825,5800.0
2010-04-21 12:55:00,63.63,63.63,63.59,63.59,5600.0,45.2968,45.2968,45.2683,45.2683,5600.0
2010-04-21 13:00:00,63.58,63.59,63.56,63.59,3300.0,45.2612,45.2683,45.2469,45.2683,3300.0
2010-04-21 13:05:00,63.61,63.61,63.56,63.56,7500.0,45.2825,45.2825,45.2469,45.2469,7500.0
2010-04-21 13:10:00,63.56,63.56,63.49,63.51,8600.0,45.2469,45.2469,45.1971,45.2113,8600.0
2010-04-21 13:15:00,63.51,63.51,63.47,63.51,6900.0,45.2113,45.2113,45.1829,45.2113,6900.0
2010-04-21 13:20:00,63.52,63.55,63.51,63.51,2300.0,45.2184,45.2398,45.2113,45.2113,2300.0
2010-04-21 13:25:00,63.51,63.53,63.51,63.52,4000.0,45.2113,45.2256,45.2113,45.2184,4000.0
2010-04-21 13:30:00,63.54,63.56,63.54,63.56,3300.0,45.2327,45.2469,45.2327,45.2469,3300.0
2010-04-21 13:35:00,63.55,63.57,63.53,63.54,3200.0,45.2398,45.254,45.2256,45.2327,3200.0
2010-04-21 13:40:00,63.52,63.54,63.52,63.52,2200.0,45.2184,45.2327,45.2184,45.2184,2200.0
2010-04-21 13:45:00,63.54,63.59,63.53,63.55,7300.0,45.2327,45.2683,45.2256,45.2398,7300.0
2010-04-21 13:50:00,63.53,63.55,63.51,63.51,2100.0,45.2256,45.2398,45.2113,45.2113,2100.0
2010-04-21 13:55:00,63.54,63.57,63.52,63.55,11800.0,45.2327,45.254,45.2184,45.2398,11800.0
2010-04-21 14:00:00,63.55,63.57,63.51,63.51,3000.0,45.2398,45.254,45.2113,45.2113,3000.0
2010-04-21 14:05:00,63.51,63.51,63.46,63.46,7800.0,45.2113,45.2113,45.1757,45.1757,7800.0
2010-04-21 14:10:00,63.46,63.46,63.4,63.4,5900.0,45.1757,45.1757,45.133,45.133,5900.0
2010-04-21 14:15:00,63.41,63.41,63.25,63.26,6900.0,45.1401,45.1401,45.0262,45.0334,6900.0
2010-04-21 14:20:00,63.22,63.28,63.22,63.22,10500.0,45.0049,45.0476,45.0049,45.0049,10500.0
2010-04-21 14:25:00,63.22,63.23,63.15,63.17,8700.0,45.0049,45.012,44.955,44.9693,8700.0
2010-04-21 14:30:00,63.18,63.19,63.13,63.16,17600.0,44.9764,44.9835,44.9408,44.9622,17600.0
2010-04-21 14:35:00,63.14,63.14,63.06,63.12,20200.0,44.9479,44.9479,44.891,44.9337,20200.0
2010-04-21 14:40:00,63.12,63.17,63.12,63.16,4800.0,44.9337,44.9693,44.9337,44.9622,4800.0
2010-04-21 14:45:00,63.15,63.19,63.13,63.17,9600.0,44.955,44.9835,44.9408,44.9693,9600.0
2010-04-21 14:50:00,63.15,63.22,63.15,63.21,6600.0,44.955,45.0049,44.955,44.9978,6600.0
2010-04-21 14:55:00,63.23,63.26,63.21,63.26,3500.0,45.012,45.0334,44.9978,45.0334,3500.0
2010-04-21 15:00:00,63.25,63.29,63.25,63.27,12200.0,45.0262,45.0547,45.0262,45.0405,12200.0
2010-04-21 15:05:00,63.31,63.32,63.26,63.3,11600.0,45.069,45.0761,45.0334,45.0618,11600.0
2010-04-21 15:10:00,63.26,63.28,63.24,63.28,5500.0,45.0334,45.0476,45.0191,45.0476,5500.0
2010-04-21 15:15:00,63.28,63.35,63.28,63.32,7900.0,45.0476,45.0974,45.0476,45.0761,7900.0
2010-04-21 15:20:00,63.32,63.32,63.25,63.27,21600.0,45.0761,45.0761,45.0262,45.0405,21600.0
2010-04-21 15:25:00,63.26,63.3,63.26,63.3,20700.0,45.0334,45.0618,45.0334,45.0618,20700.0
2010-04-21 15:30:00,63.29,63.4,63.29,63.37,10900.0,45.0547,45.133,45.0547,45.1117,10900.0
2010-04-21 15:35:00,63.4,63.41,63.37,63.4,24600.0,45.133,45.1401,45.1117,45.133,24600.0
2010-04-21 15:40:00,63.38,63.46,63.35,63.46,20400.0,45.1188,45.1757,45.0974,45.1757,20400.0
2010-04-21 15:45:00,63.46,63.52,63.46,63.48,11100.0,45.1757,45.2184,45.1757,45.19,11100.0
2010-04-21 15:50:00,63.47,63.49,63.46,63.48,1500.0,45.1829,45.1971,45.1757,45.19,1500.0
2010-04-21 15:55:00,63.48,63.5,63.47,63.5,18900.0,45.19,45.2042,45.1829,45.2042,18900.0
2010-04-22 09:30:00,63.03,63.05,62.84,62.87,35300.0,44.8696,44.8839,44.7344,44.7557,35300.0
2010-04-22 09:35:00,62.87,62.87,62.8,62.86,20400.0,44.7557,44.7557,44.7059,44.7486,20400.0
2010-04-22 09:40:00,62.85,62.85,62.69,62.73,12800.0,44.7415,44.7415,44.6276,44.6561,12800.0
2010-04-22 09:45:00,62.68,62.79,62.67,62.77,16000.0,44.6205,44.6988,44.6133,44.6845,16000.0
2010-04-22 09:50:00,62.81,62.87,62.78,62.87,15300.0,44.713,44.7557,44.6917,44.7557,15300.0
2010-04-22 09:55:00,62.87,62.91,62.81,62.89,15000.0,44.7557,44.7842,44.713,44.77,15000.0
2010-04-22 10:00:00,62.86,62.95,62.79,62.87,31500.0,44.7486,44.8127,44.6988,44.7557,31500.0
2010-04-22 10:05:00,62.88,62.96,62.88,62.88,16000.0,44.7628,44.8198,44.7628,44.7628,16000.0
2010-04-22 10:10:00,62.88,62.93,62.86,62.92,14100.0,44.7628,44.7984,44.7486,44.7913,14100.0
2010-04-22 10:15:00,62.94,63.02,62.94,62.99,46000.0,44.8056,44.8625,44.8056,44.8411,46000.0
2010-04-22 10:20:00,62.99,62.99,62.94,62.98,9600.0,44.8411,44.8411,44.8056,44.834,9600.0
2010-04-22 10:25:00,63.02,63.17,63.02,63.06,50600.0,44.8625,44.9693,44.8625,44.891,50600.0
2010-04-22 10:30:00,63.06,63.16,62.88,63.12,45500.0,44.891,44.9622,44.7628,44.9337,45500.0
2010-04-22 10:35:00,63.14,63.16,63.06,63.06,27800.0,44.9479,44.9622,44.891,44.891,27800.0
2010-04-22 10:40:00,63.05,63.08,63.01,63.07,24100.0,44.8839,44.9052,44.8554,44.8981,24100.0
2010-04-22 10:45:00,63.08,63.16,63.05,63.11,19700.0,44.9052,44.9622,44.8839,44.9266,19700.0
2010-04-22 10:50:00,63.1,63.11,63.02,63.03,11300.0,44.9195,44.9266,44.8625,44.8696,11300.0
2010-04-22 10:55:00,63.05,63.09,63.04,63.04,10000.0,44.8839,44.9123,44.8767,44.8767,10000.0
2010-04-22 11:00:00,63.01,63.1,63.0,63.08,6200.0,44.8554,44.9195,44.8483,44.9052,6200.0
2010-04-22 11:05:00,63.05,63.08,63.03,63.08,11100.0,44.8839,44.9052,44.8696,44.9052,11100.0
2010-04-22 11:10:00,63.1,63.11,63.05,63.06,9500.0,44.9195,44.9266,44.8839,44.891,9500.0
2010-04-22 11:15:00,63.01,63.01,62.98,62.99,6900.0,44.8554,44.8554,44.834,44.8411,6900.0
2010-04-22 11:20:00,62.99,63.0,62.95,62.98,8500.0,44.8411,44.8483,44.8127,44.834,8500.0
2010-04-22 11:25:00,62.99,63.02,62.94,63.02,14900.0,44.8411,44.8625,44.8056,44.8625,14900.0
2010-04-22 11:30:00,63.02,63.02,62.91,62.94,21000.0,44.8625,44.8625,44.7842,44.8056,21000.0
2010-04-22 11:35:00,62.94,62.96,62.9,62.93,27900.0,44.8056,44.8198,44.7771,44.7984,27900.0
2010-04-22 11:40:00,62.95,62.97,62.92,62.93,6200.0,44.8127,44.8269,44.7913,44.7984,6200.0
2010-04-22 11:45:00,62.95,62.95,62.86,62.87,18000.0,44.8127,44.8127,44.7486,44.7557,18000.0
2010-04-22 11:50:00,62.88,62.93,62.87,62.92,39300.0,44.7628,44.7984,44.7557,44.7913,39300.0
2010-04-22 11:55:00,62.93,63.02,62.93,63.01,11500.0,44.7984,44.8625,44.7984,44.8554,11500.0
2010-04-22 12:00:00,63.0,63.01,62.95,62.98,41000.0,44.8483,44.8554,44.8127,44.834,41000.0
2010-04-22 12:05:00,62.99,63.12,62.99,63.1,16400.0,44.8411,44.9337,44.8411,44.9195,16400.0
2010-04-22 12:10:00,63.1,63.13,63.07,63.1,17500.0,44.9195,44.9408,44.8981,44.9195,17500.0
2010-04-22 12:15:00,63.1,63.11,63.04,63.05,12600.0,44.9195,44.9266,44.8767,44.8839,12600.0
2010-04-22 12:20:00,63.04,63.11,63.03,63.09,15400.0,44.8767,44.9266,44.8696,44.9123,15400.0
2010-04-22 12:25:00,63.1,63.1,63.07,63.09,21600.0,44.9195,44.9195,44.8981,44.9123,21600.0
2010-04-22 12:30:00,63.08,63.1,63.04,63.07,22100.0,44.9052,44.9195,44.8767,44.8981,22100.0
2010-04-22 12:35:00,63.09,63.16,63.09,63.14,4200.0,44.9123,44.9622,44.9123,44.9479,4200.0
2010-04-22 12:40:00,63.14,63.15,63.13,63.15,3500.0,44.9479,44.955,44.9408,44.955,3500.0
2010-04-22 12:45:00,63.12,63.13,63.09,63.09,8900.0,44.9337,44.9408,44.9123,44.9123,8900.0
2010-04-22 12:50:00,63.09,63.11,63.07,63.11,4000.0,44.9123,44.9266,44.8981,44.9266,4000.0
2010-04-22 12:55:00,63.13,63.13,63.1,63.13,5100.0,44.9408,44.9408,44.9195,44.9408,5100.0
2010-04-22 13:00:00,63.13,63.25,63.11,63.24,11700.0,44.9408,45.0262,44.9266,45.0191,11700.0
2010-04-22 13:05:00,63.23,63.35,63.23,63.35,30400.0,45.012,45.0974,45.012,45.0974,30400.0
2010-04-22 13:10:00,63.36,63.39,63.35,63.39,4500.0,45.1045,45.1259,45.0974,45.1259,4500.0
2010-04-22 13:15:00,63.41,63.45,63.39,63.41,17800.0,45.1401,45.1686,45.1259,45.1401,17800.0
2010-04-22 13:20:00,63.39,63.44,63.38,63.42,12400.0,45.1259,45.1615,45.1188,45.1473,12400.0
2010-04-22 13:25:00,63.41,63.48,63.41,63.43,13100.0,45.1401,45.19,45.1401,45.1544,13100.0
2010-04-22 13:30:00,63.43,63.43,63.37,63.39,9400.0,45.1544,45.1544,45.1117,45.1259,9400.0
2010-04-22 13:35:00,63.39,63.4,63.35,63.36,5900.0,45.1259,45.133,45.0974,45.1045,5900.0
2010-04-22 13:40:00,63.35,63.4,63.35,63.36,4600.0,45.0974,45.133,45.0974,45.1045,4600.0
2010-04-22 13:45:00,63.39,63.45,63.38,63.45,10800.0,45.1259,45.1686,45.1188,45.1686,10800.0
2010-04-22 13:50:00,63.45,63.46,63.4,63.46,7700.0,45.1686,45.1757,45.133,45.1757,7700.0
2010-04-22 13:55:00,63.47,63.55,63.46,63.54,8900.0,45.1829,45.2398,45.1757,45.2327,8900.0
2010-04-22 14:00:00,63.54,63.56,63.46,63.46,16700.0,45.2327,45.2469,45.1757,45.1757,16700.0
2010-04-22 14:05:00,63.47,63.47,63.44,63.47,13700.0,45.1829,45.1829,45.1615,45.1829,13700.0
2010-04-22 14:10:00,63.48,63.5,63.45,63.49,11200.0,45.19,45.2042,45.1686,45.1971,11200.0
2010-04-22 14:15:00,63.5,63.56,63.48,63.56,5500.0,45.2042,45.2469,45.19,45.2469,5500.0
2010-04-22 14:20:00,63.53,63.53,63.49,63.52,6100.0,45.2256,45.2256,45.1971,45.2184,6100.0
2010-04-22 14:25:00,63.51,63.64,63.51,63.63,12500.0,45.2113,45.3039,45.2113,45.2968,12500.0
2010-04-22 14:30:00,63.63,63.64,63.6,63.63,12600.0,45.2968,45.3039,45.2754,45.2968,12600.0
2010-04-22 14:35:00,63.63,63.63,63.59,63.59,11700.0,45.2968,45.2968,45.2683,45.2683,11700.0
2010-04-22 14:40:00,63.59,63.6,63.53,63.54,29500.0,45.2683,45.2754,45.2256,45.2327,29500.0
2010-04-22 14:45:00,63.53,63.57,63.52,63.52,12500.0,45.2256,45.254,45.2184,45.2184,12500.0
2010-04-22 14:50:00,63.54,63.54,63.48,63.52,19500.0,45.2327,45.2327,45.19,45.2184,19500.0
2010-04-22 14:55:00,63.53,63.55,63.51,63.54,19200.0,45.2256,45.2398,45.2113,45.2327,19200.0
2010-04-22 15:00:00,63.53,63.58,63.52,63.56,19100.0,45.2256,45.2612,45.2184,45.2469,19100.0
2010-04-22 15:05:00,63.58,63.59,63.5,63.5,19200.0,45.2612,45.2683,45.2042,45.2042,19200.0
2010-04-22 15:10:00,63.52,63.55,63.49,63.55,7200.0,45.2184,45.2398,45.1971,45.2398,7200.0
2010-04-22 15:15:00,63.55,63.6,63.55,63.59,12700.0,45.2398,45.2754,45.2398,45.2683,12700.0
2010-04-22 15:20:00,63.61,63.68,63.61,63.68,15300.0,45.2825,45.3323,45.2825,45.3323,15300.0
2010-04-22 15:25:00,63.67,63.71,63.67,63.7,11500.0,45.3252,45.3537,45.3252,45.3466,11500.0
2010-04-22 15:30:00,63.72,63.73,63.67,63.67,6400.0,45.3608,45.3679,45.3252,45.3252,6400.0
2010-04-22 15:35:00,63.67,63.7,63.66,63.7,19500.0,45.3252,45.3466,45.3181,45.3466,19500.0
2010-04-22 15:40:00,63.7,63.77,63.67,63.77,13600.0,45.3466,45.3964,45.3252,45.3964,13600.0
2010-04-22 15:45:00,63.77,63.79,63.74,63.77,13200.0,45.3964,45.4107,45.3751,45.3964,13200.0
2010-04-22 15:50:00,63.76,63.81,63.75,63.78,38600.0,45.3893,45.4249,45.3822,45.4035,38600.0
2010-04-22 15:55:00,63.78,63.79,63.71,63.72,33600.0,45.4035,45.4107,45.3537,45.3608,33600.0
2010-04-23 09:30:00,63.74,63.74,63.63,63.69,42500.0,45.3751,45.3751,45.2968,45.3395,42500.0
2010-04-23 09:35:00,63.68,63.75,63.65,63.71,10900.0,45.3323,45.3822,45.311,45.3537,10900.0
2010-04-23 09:40:00,63.71,63.72,63.55,63.56,27600.0,45.3537,45.3608,45.2398,45.2469,27600.0
2010-04-23 09:45:00,63.55,63.62,63.53,63.62,16500.0,45.2398,45.2896,45.2256,45.2896,16500.0
2010-04-23 09:50:00,63.61,63.68,63.57,63.68,30500.0,45.2825,45.3323,45.254,45.3323,30500.0
2010-04-23 09:55:00,63.68,63.75,63.64,63.72,26500.0,45.3323,45.3822,45.3039,45.3608,26500.0
2010-04-23 10:00:00,63.73,63.95,63.73,63.86,114300.0,45.3679,45.5246,45.3679,45.4605,114300.0
2010-04-23 10:05:00,63.86,63.98,63.86,63.97,24200.0,45.4605,45.5459,45.4605,45.5388,24200.0
2010-04-23 10:10:00,63.99,64.07,63.98,64.02,35000.0,45.553,45.61,45.5459,45.5744,35000.0
2010-04-23 10:15:00,64.01,64.01,63.91,63.91,22900.0,45.5673,45.5673,45.4961,45.4961,22900.0
2010-04-23 10:20:00,63.9,63.95,63.87,63.93,15500.0,45.489,45.5246,45.4676,45.5103,15500.0
2010-04-23 10:25:00,63.92,63.95,63.85,63.85,31100.0,45.5032,45.5246,45.4534,45.4534,31100.0
2010-04-23 10:30:00,63.85,63.86,63.72,63.72,32700.0,45.4534,45.4605,45.3608,45.3608,32700.0
2010-04-23 10:35:00,63.72,63.82,63.7,63.8,29600.0,45.3608,45.432,45.3466,45.4178,29600.0
2010-04-23 10:40:00,63.84,63.91,63.81,63.87,23000.0,45.4462,45.4961,45.4249,45.4676,23000.0
2010-04-23 10:45:00,63.88,63.9,63.8,63.81,33800.0,45.4747,45.489,45.4178,45.4249,33800.0
2010-04-23 10:50:00,63.82,63.87,63.79,63.84,24600.0,45.432,45.4676,45.4107,45.4462,24600.0
2010-04-23 10:55:00,63.84,63.84,63.73,63.76,33700.0,45.4462,45.4462,45.3679,45.3893,33700.0
2010-04-23 11:00:00,63.76,63.81,63.67,63.7,50400.0,45.3893,45.4249,45.3252,45.3466,50400.0
2010-04-23 11:05:00,63.69,63.73,63.65,63.73,18100.0,45.3395,45.3679,45.311,45.3679,18100.0
2010-04-23 11:10:00,63.71,63.81,63.7,63.79,11300.0,45.3537,45.4249,45.3466,45.4107,11300.0
2010-04-23 11:15:00,63.79,63.86,63.79,63.85,11700.0,45.4107,45.4605,45.4107,45.4534,11700.0
2010-04-23 11:20:00,63.85,63.86,63.77,63.79,65800.0,45.4534,45.4605,45.3964,45.4107,65800.0
2010-04-23 11:25:00,63.78,63.8,63.69,63.72,25700.0,45.4035,45.4178,45.3395,45.3608,25700.0
2010-04-23 11:30:00,63.72,63.72,63.6,63.65,29500.0,45.3608,45.3608,45.2754,45.311,29500.0
2010-04-23 11:35:00,63.65,63.74,63.65,63.74,12400.0,45.311,45.3751,45.311,45.3751,12400.0
2010-04-23 11:40:00,63.74,63.75,63.67,63.69,8800.0,45.3751,45.3822,45.3252,45.3395,8800.0
2010-04-23 11:45:00,63.71,63.76,63.69,63.74,8800.0,45.3537,45.3893,45.3395,45.3751,8800.0
2010-04-23 11:50:00,63.73,63.73,63.7,63.7,6500.0,45.3679,45.3679,45.3466,45.3466,6500.0
2010-04-23 11:55:00,63.71,63.75,63.7,63.74,4200.0,45.3537,45.3822,45.3466,45.3751,4200.0
2010-04-23 12:00:00,63.74,63.85,63.74,63.83,28400.0,45.3751,45.4534,45.3751,45.4391,28400.0
2010-04-23 12:05:00,63.81,63.83,63.78,63.8,68000.0,45.4249,45.4391,45.4035,45.4178,68000.0
2010-04-23 12:10:00,63.79,63.82,63.77,63.8,21800.0,45.4107,45.432,45.3964,45.4178,21800.0
2010-04-23 12:15:00,63.81,63.85,63.79,63.83,17900.0,45.4249,45.4534,45.4107,45.4391,17900.0
2010-04-23 12:20:00,63.84,63.86,63.82,63.86,12800.0,45.4462,45.4605,45.432,45.4605,12800.0
2010-04-23 12:25:00,63.86,63.88,63.85,63.86,4900.0,45.4605,45.4747,45.4534,45.4605,4900.0
2010-04-23 12:30:00,63.87,63.87,63.82,63.85,33200.0,45.4676,45.4676,45.432,45.4534,33200.0
2010-04-23 12:35:00,63.84,63.85,63.82,63.83,15600.0,45.4462,45.4534,45.432,45.4391,15600.0
2010-04-23 12:40:00,63.83,63.86,63.83,63.86,21200.0,45.4391,45.4605,45.4391,45.4605,21200.0
2010-04-23 12:45:00,63.87,63.88,63.84,63.85,7800.0,45.4676,45.4747,45.4462,45.4534,7800.0
2010-04-23 12:50:00,63.85,63.87,63.84,63.87,43300.0,45.4534,45.4676,45.4462,45.4676,43300.0
2010-04-23 12:55:00,63.86,63.96,63.86,63.96,13200.0,45.4605,45.5317,45.4605,45.5317,13200.0
2010-04-23 13:00:00,63.96,63.98,63.93,63.94,8800.0,45.5317,45.5459,45.5103,45.5174,8800.0
2010-04-23 13:05:00,63.95,64.01,63.95,63.98,18200.0,45.5246,45.5673,45.5246,45.5459,18200.0
2010-04-23 13:10:00,63.98,63.99,63.96,63.98,8200.0,45.5459,45.553,45.5317,45.5459,8200.0
2010-04-23 13:15:00,63.99,63.99,63.91,63.91,7300.0,45.553,45.553,45.4961,45.4961,7300.0
2010-04-23 13:20:00,63.91,63.95,63.91,63.93,7300.0,45.4961,45.5246,45.4961,45.5103,7300.0
2010-04-23 13:25:00,63.94,63.98,63.93,63.98,4500.0,45.5174,45.5459,45.5103,45.5459,4500.0
2010-04-23 13:30:00,63.96,63.98,63.96,63.97,7700.0,45.5317,45.5459,45.5317,45.5388,7700.0
2010-04-23 13:35:00,63.96,63.96,63.94,63.96,9200.0,45.5317,45.5317,45.5174,45.5317,9200.0
2010-04-23 13:40:00,63.94,63.95,63.91,63.91,12800.0,45.5174,45.5246,45.4961,45.4961,12800.0
2010-04-23 13:45:00,63.92,64.0,63.92,63.99,17700.0,45.5032,45.5601,45.5032,45.553,17700.0
2010-04-23 13:50:00,63.98,64.0,63.97,63.99,12500.0,45.5459,45.5601,45.5388,45.553,12500.0
2010-04-23 13:55:00,63.99,64.02,63.98,64.0,8000.0,45.553,45.5744,45.5459,45.5601,8000.0
2010-04-23 14:00:00,63.98,63.99,63.96,63.99,17800.0,45.5459,45.553,45.5317,45.553,17800.0
2010-04-23 14:05:00,63.99,64.03,63.99,63.99,12400.0,45.553,45.5815,45.553,45.553,12400.0
2010-04-23 14:10:00,63.99,64.05,63.99,64.04,10800.0,45.553,45.5957,45.553,45.5886,10800.0
2010-04-23 14:15:00,64.03,64.08,64.02,64.04,10500.0,45.5815,45.6171,45.5744,45.5886,10500.0
2010-04-23 14:20:00,64.02,64.06,64.01,64.05,5200.0,45.5744,45.6029,45.5673,45.5957,5200.0
2010-04-23 14:25:00,64.05,64.05,64.03,64.04,15500.0,45.5957,45.5957,45.5815,45.5886,15500.0
2010-04-23 14:30:00,64.03,64.03,63.98,64.01,17500.0,45.5815,45.5815,45.5459,45.5673,17500.0
2010-04-23 14:35:00,64.03,64.05,64.01,64.02,16000.0,45.5815,45.5957,45.5673,45.5744,16000.0
2010-04-23 14:40:00,64.02,64.05,64.02,64.04,6000.0,45.5744,45.5957,45.5744,45.5886,6000.0
2010-04-23 14:45:00,64.05,64.08,64.04,64.07,10000.0,45.5957,45.6171,45.5886,45.61,10000.0
2010-04-23 14:50:00,64.09,64.19,64.06,64.17,44900.0,45.6242,45.6954,45.6029,45.6812,44900.0
2010-04-23 14:55:00,64.17,64.19,64.14,64.17,10800.0,45.6812,45.6954,45.6598,45.6812,10800.0
2010-04-23 15:00:00,64.18,64.18,64.15,64.15,23000.0,45.6883,45.6883,45.6669,45.6669,23000.0
2010-04-23 15:05:00,64.15,64.17,64.11,64.13,16100.0,45.6669,45.6812,45.6385,45.6527,16100.0
2010-04-23 15:10:00,64.13,64.18,64.13,64.16,9800.0,45.6527,45.6883,45.6527,45.674,9800.0
2010-04-23 15:15:00,64.18,64.23,64.15,64.23,19100.0,45.6883,45.7239,45.6669,45.7239,19100.0
2010-04-23 15:20:00,64.23,64.24,64.19,64.2,30500.0,45.7239,45.731,45.6954,45.7025,30500.0
2010-04-23 15:25:00,64.19,64.2,64.17,64.18,21700.0,45.6954,45.7025,45.6812,45.6883,21700.0
2010-04-23 15:30:00,64.18,64.23,64.18,64.22,13400.0,45.6883,45.7239,45.6883,45.7168,13400.0
2010-04-23 15:35:00,64.23,64.24,64.21,64.24,22100.0,45.7239,45.731,45.7096,45.731,22100.0
2010-04-23 15:40:00,64.24,64.24,64.14,64.16,20700.0,45.731,45.731,45.6598,45.674,20700.0
2010-04-23 15:45:00,64.17,64.3,64.17,64.26,49600.0,45.6812,45.7737,45.6812,45.7452,49600.0
2010-04-23 15:50:00,64.28,64.29,64.24,64.29,34700.0,45.7595,45.7666,45.731,45.7666,34700.0
2010-04-23 15:55:00,64.3,64.3,64.26,64.27,109900.0,45.7737,45.7737,45.7452,45.7524,109900.0
2010-04-26 09:30:00,64.27,64.39,64.27,64.37,28700.0,45.7524,45.8378,45.7524,45.8235,28700.0
2010-04-26 09:35:00,64.39,64.39,64.3,64.37,68000.0,45.8378,45.8378,45.7737,45.8235,68000.0
2010-04-26 09:40:00,64.39,64.39,64.31,64.31,8600.0,45.8378,45.8378,45.7808,45.7808,8600.0
2010-04-26 09:45:00,64.32,64.33,64.18,64.2,46300.0,45.7879,45.7951,45.6883,45.7025,46300.0
2010-04-26 09:50:00,64.22,64.29,64.22,64.29,11900.0,45.7168,45.7666,45.7168,45.7666,11900.0
2010-04-26 09:55:00,64.31,64.31,64.19,64.21,43700.0,45.7808,45.7808,45.6954,45.7096,43700.0
2010-04-26 10:00:00,64.22,64.29,64.2,64.29,34400.0,45.7168,45.7666,45.7025,45.7666,34400.0
2010-04-26 10:05:00,64.27,64.34,64.27,64.31,10100.0,45.7524,45.8022,45.7524,45.7808,10100.0
2010-04-26 10:10:00,64.33,64.35,64.31,64.33,9400.0,45.7951,45.8093,45.7808,45.7951,9400.0
2010-04-26 10:15:00,64.32,64.34,64.2,64.22,21400.0,45.7879,45.8022,45.7025,45.7168,21400.0
2010-04-26 10:20:00,64.23,64.31,64.21,64.27,71700.0,45.7239,45.7808,45.7096,45.7524,71700.0
2010-04-26 10:25:00,64.28,64.32,64.26,64.27,23900.0,45.7595,45.7879,45.7452,45.7524,23900.0
2010-04-26 10:30:00,64.24,64.32,64.24,64.26,27600.0,45.731,45.7879,45.731,45.7452,27600.0
2010-04-26 10:35:00,64.26,64.31,64.2,64.25,50600.0,45.7452,45.7808,45.7025,45.7381,50600.0
2010-04-26 10:40:00,64.24,64.33,64.23,64.32,24400.0,45.731,45.7951,45.7239,45.7879,24400.0
2010-04-26 10:45:00,64.33,64.39,64.31,64.31,41700.0,45.7951,45.8378,45.7808,45.7808,41700.0
2010-04-26 10:50:00,64.31,64.43,64.31,64.43,31700.0,45.7808,45.8663,45.7808,45.8663,31700.0
2010-04-26 10:55:00,64.43,64.45,64.37,64.39,26800.0,45.8663,45.8805,45.8235,45.8378,26800.0
2010-04-26 11:00:00,64.39,64.43,64.37,64.43,19300.0,45.8378,45.8663,45.8235,45.8663,19300.0
2010-04-26 11:05:00,64.42,64.45,64.39,64.44,19600.0,45.8591,45.8805,45.8378,45.8734,19600.0
2010-04-26 11:10:00,64.43,64.48,64.41,64.47,33200.0,45.8663,45.9018,45.852,45.8947,33200.0
2010-04-26 11:15:00,64.47,64.47,64.43,64.43,12100.0,45.8947,45.8947,45.8663,45.8663,12100.0
2010-04-26 11:20:00,64.42,64.42,64.36,64.37,11900.0,45.8591,45.8591,45.8164,45.8235,11900.0
2010-04-26 11:25:00,64.35,64.38,64.35,64.35,39500.0,45.8093,45.8307,45.8093,45.8093,39500.0
2010-04-26 11:30:00,64.37,64.39,64.33,64.33,6700.0,45.8235,45.8378,45.7951,45.7951,6700.0
2010-04-26 11:35:00,64.31,64.34,64.31,64.33,18100.0,45.7808,45.8022,45.7808,45.7951,18100.0
2010-04-26 11:40:00,64.34,64.37,64.33,64.34,81600.0,45.8022,45.8235,45.7951,45.8022,81600.0
2010-04-26 11:45:00,64.35,64.37,64.32,64.35,20900.0,45.8093,45.8235,45.7879,45.8093,20900.0
2010-04-26 11:50:00,64.34,64.34,64.24,64.24,13900.0,45.8022,45.8022,45.731,45.731,13900.0
2010-04-26 11:55:00,64.25,64.27,64.23,64.24,43100.0,45.7381,45.7524,45.7239,45.731,43100.0
2010-04-26 12:00:00,64.24,64.25,64.18,64.2,17200.0,45.731,45.7381,45.6883,45.7025,17200.0
2010-04-26 12:05:00,64.21,64.24,64.2,64.21,7500.0,45.7096,45.731,45.7025,45.7096,7500.0
2010-04-26 12:10:00,64.23,64.29,64.22,64.29,12300.0,45.7239,45.7666,45.7168,45.7666,12300.0
2010-04-26 12:15:00,64.27,64.28,64.23,64.26,25300.0,45.7524,45.7595,45.7239,45.7452,25300.0
2010-04-26 12:20:00,64.24,64.25,64.2,64.22,18100.0,45.731,45.7381,45.7025,45.7168,18100.0
2010-04-26 12:25:00,64.23,64.23,64.19,64.21,18800.0,45.7239,45.7239,45.6954,45.7096,18800.0
2010-04-26 12:30:00,64.22,64.25,64.2,64.25,11000.0,45.7168,45.7381,45.7025,45.7381,11000.0
2010-04-26 12:35:00,64.24,64.29,64.24,64.27,17300.0,45.731,45.7666,45.731,45.7524,17300.0
2010-04-26 12:40:00,64.26,64.27,64.23,64.24,7900.0,45.7452,45.7524,45.7239,45.731,7900.0
2010-04-26 12:45:00,64.23,64.25,64.21,64.24,8900.0,45.7239,45.7381,45.7096,45.731,8900.0
2010-04-26 12:50:00,64.24,64.25,64.2,64.23,10500.0,45.731,45.7381,45.7025,45.7239,10500.0
2010-04-26 12:55:00,64.21,64.26,64.21,64.26,13500.0,45.7096,45.7452,45.7096,45.7452,13500.0
2010-04-26 13:00:00,64.28,64.28,64.24,64.26,5900.0,45.7595,45.7595,45.731,45.7452,5900.0
2010-04-26 13:05:00,64.26,64.26,64.23,64.23,5200.0,45.7452,45.7452,45.7239,45.7239,5200.0
2010-04-26 13:10:00,64.22,64.27,64.22,64.24,23000.0,45.7168,45.7524,45.7168,45.731,23000.0
2010-04-26 13:15:00,64.24,64.28,64.23,64.28,4300.0,45.731,45.7595,45.7239,45.7595,4300.0
2010-04-26 13:20:00,64.28,64.28,64.26,64.27,3800.0,45.7595,45.7595,45.7452,45.7524,3800.0
2010-04-26 13:25:00,64.27,64.27,64.23,64.23,2300.0,45.7524,45.7524,45.7239,45.7239,2300.0
2010-04-26 13:30:00,64.22,64.24,64.17,64.19,8100.0,45.7168,45.731,45.6812,45.6954,8100.0
2010-04-26 13:35:00,64.18,64.22,64.15,64.19,10200.0,45.6883,45.7168,45.6669,45.6954,10200.0
2010-04-26 13:40:00,64.18,64.21,64.15,64.2,5700.0,45.6883,45.7096,45.6669,45.7025,5700.0
2010-04-26 13:45:00,64.22,64.23,64.2,64.22,11500.0,45.7168,45.7239,45.7025,45.7168,11500.0
2010-04-26 13:50:00,64.21,64.21,64.19,64.19,4800.0,45.7096,45.7096,45.6954,45.6954,4800.0
2010-04-26 13:55:00,64.19,64.23,64.19,64.2,9600.0,45.6954,45.7239,45.6954,45.7025,9600.0
2010-04-26 14:00:00,64.2,64.2,64.15,64.17,4300.0,45.7025,45.7025,45.6669,45.6812,4300.0
2010-04-26 14:05:00,64.15,64.18,64.15,64.17,6100.0,45.6669,45.6883,45.6669,45.6812,6100.0
2010-04-26 14:10:00,64.17,64.22,64.15,64.22,3800.0,45.6812,45.7168,45.6669,45.7168,3800.0
2010-04-26 14:15:00,64.24,64.28,64.24,64.27,8000.0,45.731,45.7595,45.731,45.7524,8000.0
2010-04-26 14:20:00,64.25,64.27,64.25,64.25,10300.0,45.7381,45.7524,45.7381,45.7381,10300.0
2010-04-26 14:25:00,64.27,64.3,64.25,64.27,12700.0,45.7524,45.7737,45.7381,45.7524,12700.0
2010-04-26 14:30:00,64.26,64.26,64.24,64.24,6200.0,45.7452,45.7452,45.731,45.731,6200.0
2010-04-26 14:35:00,64.25,64.26,64.23,64.23,4600.0,45.7381,45.7452,45.7239,45.7239,4600.0
2010-04-26 14:40:00,64.21,64.23,64.21,64.23,3700.0,45.7096,45.7239,45.7096,45.7239,3700.0
2010-04-26 14:45:00,64.23,64.25,64.21,64.25,14200.0,45.7239,45.7381,45.7096,45.7381,14200.0
2010-04-26 14:50:00,64.24,64.24,64.21,64.21,7300.0,45.731,45.731,45.7096,45.7096,7300.0
2010-04-26 14:55:00,64.21,64.21,64.12,64.12,20800.0,45.7096,45.7096,45.6456,45.6456,20800.0
2010-04-26 15:00:00,64.1,64.15,64.1,64.11,32300.0,45.6313,45.6669,45.6313,45.6385,32300.0
2010-04-26 15:05:00,64.1,64.13,64.09,64.09,11500.0,45.6313,45.6527,45.6242,45.6242,11500.0
2010-04-26 15:10:00,64.08,64.08,63.97,63.97,17100.0,45.6171,45.6171,45.5388,45.5388,17100.0
2010-04-26 15:15:00,63.96,63.99,63.94,63.96,5700.0,45.5317,45.553,45.5174,45.5317,5700.0
2010-04-26 15:20:00,63.94,63.98,63.89,63.98,24500.0,45.5174,45.5459,45.4818,45.5459,24500.0
2010-04-26 15:25:00,63.99,64.01,63.96,63.96,14400.0,45.553,45.5673,45.5317,45.5317,14400.0
2010-04-26 15:30:00,63.96,64.02,63.96,63.99,19600.0,45.5317,45.5744,45.5317,45.553,19600.0
2010-04-26 15:35:00,64.0,64.06,64.0,64.01,15900.0,45.5601,45.6029,45.5601,45.5673,15900.0
2010-04-26 15:40:00,64.0,64.04,63.99,64.0,9500.0,45.5601,45.5886,45.553,45.5601,9500.0
2010-04-26 15:45:00,63.98,64.0,63.92,63.96,36700.0,45.5459,45.5601,45.5032,45.5317,36700.0
2010-04-26 15:50:00,63.98,64.02,63.98,64.01,24100.0,45.5459,45.5744,45.5459,45.5673,24100.0
2010-04-26 15:55:00,63.99,63.99,63.94,63.95,65100.0,45.553,45.553,45.5174,45.5246,65100.0
2010-04-27 09:30:00,63.6,63.61,63.54,63.6,29800.0,45.2754,45.2825,45.2327,45.2754,29800.0
2010-04-27 09:35:00,63.6,63.61,63.53,63.61,63300.0,45.2754,45.2825,45.2256,45.2825,63300.0
2010-04-27 09:40:00,63.61,63.73,63.61,63.71,30500.0,45.2825,45.3679,45.2825,45.3537,30500.0
2010-04-27 09:45:00,63.72,63.77,63.66,63.67,30800.0,45.3608,45.3964,45.3181,45.3252,30800.0
2010-04-27 09:50:00,63.68,63.71,63.61,63.61,28200.0,45.3323,45.3537,45.2825,45.2825,28200.0
2010-04-27 09:55:00,63.6,63.65,63.57,63.63,42800.0,45.2754,45.311,45.254,45.2968,42800.0
2010-04-27 10:00:00,63.61,63.8,63.61,63.66,67300.0,45.2825,45.4178,45.2825,45.3181,67300.0
2010-04-27 10:05:00,63.69,63.8,63.66,63.73,20800.0,45.3395,45.4178,45.3181,45.3679,20800.0
2010-04-27 10:10:00,63.73,63.75,63.68,63.71,24600.0,45.3679,45.3822,45.3323,45.3537,24600.0
2010-04-27 10:15:00,63.71,63.74,63.68,63.74,6100.0,45.3537,45.3751,45.3323,45.3751,6100.0
2010-04-27 10:20:00,63.74,63.8,63.73,63.73,18200.0,45.3751,45.4178,45.3679,45.3679,18200.0
2010-04-27 10:25:00,63.73,63.77,63.7,63.75,22400.0,45.3679,45.3964,45.3466,45.3822,22400.0
2010-04-27 10:30:00,63.76,63.84,63.75,63.83,26900.0,45.3893,45.4462,45.3822,45.4391,26900.0
2010-04-27 10:35:00,63.82,63.87,63.8,63.86,25300.0,45.432,45.4676,45.4178,45.4605,25300.0
2010-04-27 10:40:00,63.88,63.92,63.86,63.88,29800.0,45.4747,45.5032,45.4605,45.4747,29800.0
2010-04-27 10:45:00,63.88,63.91,63.84,63.85,17800.0,45.4747,45.4961,45.4462,45.4534,17800.0
2010-04-27 10:50:00,63.85,63.86,63.71,63.76,69000.0,45.4534,45.4605,45.3537,45.3893,69000.0
2010-04-27 10:55:00,63.75,63.84,63.7,63.8,54100.0,45.3822,45.4462,45.3466,45.4178,54100.0
2010-04-27 11:00:00,63.81,63.82,63.74,63.81,49000.0,45.4249,45.432,45.3751,45.4249,49000.0
2010-04-27 11:05:00,63.81,63.81,63.64,63.64,13600.0,45.4249,45.4249,45.3039,45.3039,13600.0
2010-04-27 11:10:00,63.63,63.64,63.42,63.49,41900.0,45.2968,45.3039,45.1473,45.1971,41900.0
2010-04-27 11:15:00,63.47,63.47,63.32,63.43,33500.0,45.1829,45.1829,45.0761,45.1544,33500.0
2010-04-27 11:20:00,63.43,63.48,63.25,63.25,104100.0,45.1544,45.19,45.0262,45.0262,104100.0
2010-04-27 11:25:00,63.23,63.23,62.91,62.98,164000.0,45.012,45.012,44.7842,44.834,164000.0
2010-04-27 11:30:00,62.94,62.94,62.71,62.89,86200.0,44.8056,44.8056,44.6418,44.77,86200.0
2010-04-27 11:35:00,62.91,62.95,62.78,62.8,42700.0,44.7842,44.8127,44.6917,44.7059,42700.0
2010-04-27 11:40:00,62.83,62.94,62.81,62.92,43000.0,44.7272,44.8056,44.713,44.7913,43000.0
2010-04-27 11:45:00,62.91,62.93,62.8,62.83,35700.0,44.7842,44.7984,44.7059,44.7272,35700.0
2010-04-27 11:50:00,62.79,62.9,62.7,62.7,50700.0,44.6988,44.7771,44.6347,44.6347,50700.0
2010-04-27 11:55:00,62.7,62.78,62.68,62.69,55600.0,44.6347,44.6917,44.6205,44.6276,55600.0
2010-04-27 12:00:00,62.7,62.83,62.7,62.82,41500.0,44.6347,44.7272,44.6347,44.7201,41500.0
2010-04-27 12:05:00,62.81,62.86,62.77,62.78,17000.0,44.713,44.7486,44.6845,44.6917,17000.0
2010-04-27 12:10:00,62.74,62.77,62.46,62.5,51300.0,44.6632,44.6845,44.4639,44.4923,51300.0
2010-04-27 12:15:00,62.51,62.62,62.51,62.58,44800.0,44.4994,44.5778,44.4994,44.5493,44800.0
2010-04-27 12:20:00,62.6,62.71,62.57,62.7,17900.0,44.5635,44.6418,44.5422,44.6347,17900.0
2010-04-27 12:25:00,62.7,62.72,62.6,62.61,64500.0,44.6347,44.6489,44.5635,44.5706,64500.0
2010-04-27 12:30:00,62.61,62.66,62.59,62.66,24100.0,44.5706,44.6062,44.5564,44.6062,24100.0
2010-04-27 12:35:00,62.65,62.76,62.65,62.73,14400.0,44.5991,44.6774,44.5991,44.6561,14400.0
2010-04-27 12:40:00,62.75,62.84,62.74,62.84,24500.0,44.6703,44.7344,44.6632,44.7344,24500.0
2010-04-27 12:45:00,62.85,62.85,62.79,62.79,9800.0,44.7415,44.7415,44.6988,44.6988,9800.0
2010-04-27 12:50:00,62.8,62.83,62.79,62.8,35100.0,44.7059,44.7272,44.6988,44.7059,35100.0
2010-04-27 12:55:00,62.8,62.84,62.79,62.84,3800.0,44.7059,44.7344,44.6988,44.7344,3800.0
2010-04-27 13:00:00,62.83,62.88,62.8,62.85,35200.0,44.7272,44.7628,44.7059,44.7415,35200.0
2010-04-27 13:05:00,62.88,62.94,62.86,62.87,30300.0,44.7628,44.8056,44.7486,44.7557,30300.0
2010-04-27 13:10:00,62.87,62.9,62.85,62.88,12200.0,44.7557,44.7771,44.7415,44.7628,12200.0
2010-04-27 13:15:00,62.89,63.03,62.88,63.03,38000.0,44.77,44.8696,44.7628,44.8696,38000.0
2010-04-27 13:20:00,63.03,63.06,63.0,63.0,6800.0,44.8696,44.891,44.8483,44.8483,6800.0
2010-04-27 13:25:00,63.0,63.11,62.99,63.1,17400.0,44.8483,44.9266,44.8411,44.9195,17400.0
2010-04-27 13:30:00,63.14,63.14,63.01,63.01,39500.0,44.9479,44.9479,44.8554,44.8554,39500.0
2010-04-27 13:35:00,63.01,63.08,63.0,63.02,15900.0,44.8554,44.9052,44.8483,44.8625,15900.0
2010-04-27 13:40:00,63.01,63.02,62.95,63.02,18700.0,44.8554,44.8625,44.8127,44.8625,18700.0
2010-04-27 13:45:00,63.01,63.05,62.98,63.03,9200.0,44.8554,44.8839,44.834,44.8696,9200.0
2010-04-27 13:50:00,63.04,63.05,63.0,63.03,13100.0,44.8767,44.8839,44.8483,44.8696,13100.0
2010-04-27 13:55:00,63.04,63.1,63.01,63.02,56500.0,44.8767,44.9195,44.8554,44.8625,56500.0
2010-04-27 14:00:00,63.02,63.03,62.83,62.87,56700.0,44.8625,44.8696,44.7272,44.7557,56700.0
2010-04-27 14:05:00,62.87,62.93,62.87,62.9,18500.0,44.7557,44.7984,44.7557,44.7771,18500.0
2010-04-27 14:10:00,62.89,62.9,62.87,62.89,8700.0,44.77,44.7771,44.7557,44.77,8700.0
2010-04-27 14:15:00,62.9,62.92,62.87,62.88,15000.0,44.7771,44.7913,44.7557,44.7628,15000.0
2010-04-27 14:20:00,62.87,62.87,62.81,62.83,14800.0,44.7557,44.7557,44.713,44.7272,14800.0
2010-04-27 14:25:00,62.85,62.91,62.83,62.87,7800.0,44.7415,44.7842,44.7272,44.7557,7800.0
2010-04-27 14:30:00,62.83,62.86,62.77,62.8,12400.0,44.7272,44.7486,44.6845,44.7059,12400.0
2010-04-27 14:35:00,62.79,62.8,62.67,62.72,21700.0,44.6988,44.7059,44.6133,44.6489,21700.0
2010-04-27 14:40:00,62.73,62.73,62.67,62.72,12600.0,44.6561,44.6561,44.6133,44.6489,12600.0
2010-04-27 14:45:00,62.71,62.74,62.68,62.7,23400.0,44.6418,44.6632,44.6205,44.6347,23400.0
2010-04-27 14:50:00,62.68,62.7,62.62,62.7,16800.0,44.6205,44.6347,44.5778,44.6347,16800.0
2010-04-27 14:55:00,62.69,62.71,62.59,62.64,15900.0,44.6276,44.6418,44.5564,44.592,15900.0
2010-04-27 15:00:00,62.65,62.72,62.59,62.68,16700.0,44.5991,44.6489,44.5564,44.6205,16700.0
2010-04-27 15:05:00,62.69,62.81,62.65,62.81,14100.0,44.6276,44.713,44.5991,44.713,14100.0
2010-04-27 15:10:00,62.8,62.8,62.73,62.75,10000.0,44.7059,44.7059,44.6561,44.6703,10000.0
2010-04-27 15:15:00,62.75,62.85,62.69,62.85,37200.0,44.6703,44.7415,44.6276,44.7415,37200.0
2010-04-27 15:20:00,62.84,62.85,62.82,62.83,13900.0,44.7344,44.7415,44.7201,44.7272,13900.0
2010-04-27 15:25:00,62.81,62.81,62.66,62.67,21300.0,44.713,44.713,44.6062,44.6133,21300.0
2010-04-27 15:30:00,62.68,62.68,62.55,62.6,39900.0,44.6205,44.6205,44.5279,44.5635,39900.0
2010-04-27 15:35:00,62.6,62.63,62.53,62.58,96500.0,44.5635,44.5849,44.5137,44.5493,96500.0
2010-04-27 15:40:00,62.57,62.57,62.43,62.52,64000.0,44.5422,44.5422,44.4425,44.5066,64000.0
2010-04-27 15:45:00,62.52,62.52,62.3,62.35,89700.0,44.5066,44.5066,44.35,44.3855,89700.0
2010-04-27 15:50:00,62.36,62.38,62.11,62.15,171800.0,44.3927,44.4069,44.2147,44.2432,171800.0
2010-04-27 15:55:00,62.15,62.27,62.15,62.25,94600.0,44.2432,44.3286,44.2432,44.3144,94600.0
2010-04-28 09:30:00,62.63,62.71,62.59,62.62,50600.0,44.5849,44.6418,44.5564,44.5778,50600.0
2010-04-28 09:35:00,62.62,62.76,62.58,62.72,58000.0,44.5778,44.6774,44.5493,44.6489,58000.0
2010-04-28 09:40:00,62.72,62.76,62.67,62.75,28000.0,44.6489,44.6774,44.6133,44.6703,28000.0
2010-04-28 09:45:00,62.74,62.87,62.71,62.87,38200.0,44.6632,44.7557,44.6418,44.7557,38200.0
2010-04-28 09:50:00,62.86,62.88,62.7,62.7,82100.0,44.7486,44.7628,44.6347,44.6347,82100.0
2010-04-28 09:55:00,62.7,62.7,62.57,62.64,56100.0,44.6347,44.6347,44.5422,44.592,56100.0
2010-04-28 10:00:00,62.64,62.67,62.51,62.52,76500.0,44.592,44.6133,44.4994,44.5066,76500.0
2010-04-28 10:05:00,62.52,62.55,62.48,62.49,93300.0,44.5066,44.5279,44.4781,44.4852,93300.0
2010-04-28 10:10:00,62.48,62.55,62.45,62.55,91600.0,44.4781,44.5279,44.4567,44.5279,91600.0
2010-04-28 10:15:00,62.55,62.64,62.55,62.57,24900.0,44.5279,44.592,44.5279,44.5422,24900.0
2010-04-28 10:20:00,62.66,62.66,62.57,62.6,13700.0,44.6062,44.6062,44.5422,44.5635,13700.0
2010-04-28 10:25:00,62.59,62.69,62.54,62.64,12200.0,44.5564,44.6276,44.5208,44.592,12200.0
2010-04-28 10:30:00,62.64,62.71,62.63,62.64,10900.0,44.592,44.6418,44.5849,44.592,10900.0
2010-04-28 10:35:00,62.61,62.61,62.46,62.52,25300.0,44.5706,44.5706,44.4639,44.5066,25300.0
2010-04-28 10:40:00,62.55,62.61,62.51,62.53,15200.0,44.5279,44.5706,44.4994,44.5137,15200.0
2010-04-28 10:45:00,62.56,62.67,62.54,62.56,17500.0,44.535,44.6133,44.5208,44.535,17500.0
2010-04-28 10:50:00,62.56,62.72,62.56,62.7,21700.0,44.535,44.6489,44.535,44.6347,21700.0
2010-04-28 10:55:00,62.69,62.74,62.64,62.74,29900.0,44.6276,44.6632,44.592,44.6632,29900.0
2010-04-28 11:00:00,62.75,62.84,62.7,62.82,33200.0,44.6703,44.7344,44.6347,44.7201,33200.0
2010-04-28 11:05:00,62.84,62.9,62.8,62.83,49400.0,44.7344,44.7771,44.7059,44.7272,49400.0
2010-04-28 11:10:00,62.84,62.87,62.79,62.87,34000.0,44.7344,44.7557,44.6988,44.7557,34000.0
2010-04-28 11:15:00,62.86,62.93,62.83,62.92,26800.0,44.7486,44.7984,44.7272,44.7913,26800.0
2010-04-28 11:20:00,62.93,62.94,62.86,62.86,30700.0,44.7984,44.8056,44.7486,44.7486,30700.0
2010-04-28 11:25:00,62.86,62.9,62.55,62.69,288800.0,44.7486,44.7771,44.5279,44.6276,288800.0
2010-04-28 11:30:00,62.71,62.71,62.57,62.6,48500.0,44.6418,44.6418,44.5422,44.5635,48500.0
2010-04-28 11:35:00,62.6,62.6,62.22,62.38,67500.0,44.5635,44.5635,44.293,44.4069,67500.0
2010-04-28 11:40:00,62.39,62.58,62.38,62.45,94400.0,44.414,44.5493,44.4069,44.4567,94400.0
2010-04-28 11:45:00,62.48,62.56,62.44,62.55,29600.0,44.4781,44.535,44.4496,44.5279,29600.0
2010-04-28 11:50:00,62.55,62.55,62.45,62.47,23700.0,44.5279,44.5279,44.4567,44.471,23700.0
2010-04-28 11:55:00,62.5,62.6,62.5,62.55,8100.0,44.4923,44.5635,44.4923,44.5279,8100.0
2010-04-28 12:00:00,62.55,62.56,62.41,62.43,11300.0,44.5279,44.535,44.4283,44.4425,11300.0
2010-04-28 12:05:00,62.4,62.42,62.33,62.42,8200.0,44.4211,44.4354,44.3713,44.4354,8200.0
2010-04-28 12:10:00,62.45,62.48,62.41,62.48,64600.0,44.4567,44.4781,44.4283,44.4781,64600.0
2010-04-28 12:15:00,62.49,62.51,62.48,62.48,10100.0,44.4852,44.4994,44.4781,44.4781,10100.0
2010-04-28 12:20:00,62.49,62.64,62.49,62.64,12000.0,44.4852,44.592,44.4852,44.592,12000.0
2010-04-28 12:25:00,62.67,62.75,62.67,62.69,18200.0,44.6133,44.6703,44.6133,44.6276,18200.0
2010-04-28 12:30:00,62.7,62.79,62.67,62.68,8800.0,44.6347,44.6988,44.6133,44.6205,8800.0
2010-04-28 12:35:00,62.68,62.7,62.66,62.67,9000.0,44.6205,44.6347,44.6062,44.6133,9000.0
2010-04-28 12:40:00,62.68,62.68,62.64,62.66,51000.0,44.6205,44.6205,44.592,44.6062,51000.0
2010-04-28 12:45:00,62.7,62.73,62.7,62.7,13600.0,44.6347,44.6561,44.6347,44.6347,13600.0
2010-04-28 12:50:00,62.71,62.77,62.71,62.77,4100.0,44.6418,44.6845,44.6418,44.6845,4100.0
2010-04-28 12:55:00,62.78,62.78,62.72,62.72,2800.0,44.6917,44.6917,44.6489,44.6489,2800.0
2010-04-28 13:00:00,62.73,62.74,62.71,62.74,4100.0,44.6561,44.6632,44.6418,44.6632,4100.0
2010-04-28 13:05:00,62.74,62.81,62.74,62.81,4300.0,44.6632,44.713,44.6632,44.713,4300.0
2010-04-28 13:10:00,62.79,62.8,62.74,62.77,3500.0,44.6988,44.7059,44.6632,44.6845,3500.0
2010-04-28 13:15:00,62.77,62.79,62.75,62.76,6400.0,44.6845,44.6988,44.6703,44.6774,6400.0
2010-04-28 13:20:00,62.74,62.75,62.73,62.74,3500.0,44.6632,44.6703,44.6561,44.6632,3500.0
2010-04-28 13:25:00,62.74,62.75,62.67,62.68,7800.0,44.6632,44.6703,44.6133,44.6205,7800.0
2010-04-28 13:30:00,62.69,62.7,62.68,62.69,1200.0,44.6276,44.6347,44.6205,44.6276,1200.0
2010-04-28 13:35:00,62.69,62.75,62.69,62.75,11600.0,44.6276,44.6703,44.6276,44.6703,11600.0
2010-04-28 13:40:00,62.76,62.76,62.74,62.74,7300.0,44.6774,44.6774,44.6632,44.6632,7300.0
2010-04-28 13:45:00,62.74,62.75,62.71,62.72,8200.0,44.6632,44.6703,44.6418,44.6489,8200.0
2010-04-28 13:50:00,62.71,62.73,62.71,62.73,5400.0,44.6418,44.6561,44.6418,44.6561,5400.0
2010-04-28 13:55:00,62.73,62.73,62.72,62.73,2200.0,44.6561,44.6561,44.6489,44.6561,2200.0
2010-04-28 14:00:00,62.73,62.75,62.73,62.73,7700.0,44.6561,44.6703,44.6561,44.6561,7700.0
2010-04-28 14:05:00,62.73,62.76,62.73,62.73,10300.0,44.6561,44.6774,44.6561,44.6561,10300.0
2010-04-28 14:10:00,62.73,62.83,62.71,62.77,21100.0,44.6561,44.7272,44.6418,44.6845,21100.0
2010-04-28 14:15:00,62.79,62.86,62.69,62.73,31600.0,44.6988,44.7486,44.6276,44.6561,31600.0
2010-04-28 14:20:00,62.74,62.95,62.7,62.91,22800.0,44.6632,44.8127,44.6347,44.7842,22800.0
2010-04-28 14:25:00,62.92,63.0,62.89,62.89,28200.0,44.7913,44.8483,44.77,44.77,28200.0
2010-04-28 14:30:00,62.9,62.91,62.78,62.91,59200.0,44.7771,44.7842,44.6917,44.7842,59200.0
2010-04-28 14:35:00,62.91,62.94,62.84,62.88,64800.0,44.7842,44.8056,44.7344,44.7628,64800.0
2010-04-28 14:40:00,62.87,62.93,62.86,62.9,50000.0,44.7557,44.7984,44.7486,44.7771,50000.0
2010-04-28 14:45:00,62.93,62.93,62.75,62.75,15000.0,44.7984,44.7984,44.6703,44.6703,15000.0
2010-04-28 14:50:00,62.73,62.9,62.73,62.87,28000.0,44.6561,44.7771,44.6561,44.7557,28000.0
2010-04-28 14:55:00,62.87,62.95,62.86,62.9,23300.0,44.7557,44.8127,44.7486,44.7771,23300.0
2010-04-28 15:00:00,62.91,62.98,62.91,62.91,21200.0,44.7842,44.834,44.7842,44.7842,21200.0
2010-04-28 15:05:00,62.9,62.9,62.83,62.85,12600.0,44.7771,44.7771,44.7272,44.7415,12600.0
2010-04-28 15:10:00,62.85,62.88,62.81,62.86,20600.0,44.7415,44.7628,44.713,44.7486,20600.0
2010-04-28 15:15:00,62.86,62.89,62.79,62.88,18200.0,44.7486,44.77,44.6988,44.7628,18200.0
2010-04-28 15:20:00,62.88,62.91,62.84,62.87,21900.0,44.7628,44.7842,44.7344,44.7557,21900.0
2010-04-28 15:25:00,62.88,62.9,62.85,62.86,12300.0,44.7628,44.7771,44.7415,44.7486,12300.0
2010-04-28 15:30:00,62.87,62.93,62.84,62.84,34600.0,44.7557,44.7984,44.7344,44.7344,34600.0
2010-04-28 15:35:00,62.84,62.87,62.76,62.76,30800.0,44.7344,44.7557,44.6774,44.6774,30800.0
2010-04-28 15:40:00,62.76,62.79,62.71,62.79,13900.0,44.6774,44.6988,44.6418,44.6988,13900.0
2010-04-28 15:45:00,62.78,62.78,62.6,62.64,69100.0,44.6917,44.6917,44.5635,44.592,69100.0
2010-04-28 15:50:00,62.62,62.73,62.59,62.72,52900.0,44.5778,44.6561,44.5564,44.6489,52900.0
2010-04-28 15:55:00,62.72,62.82,62.72,62.8,46600.0,44.6489,44.7201,44.6489,44.7059,46600.0
2010-04-29 09:30:00,63.32,63.39,63.29,63.36,28200.0,45.0761,45.1259,45.0547,45.1045,28200.0
2010-04-29 09:35:00,63.38,63.48,63.37,63.45,101400.0,45.1188,45.19,45.1117,45.1686,101400.0
2010-04-29 09:40:00,63.45,63.5,63.38,63.41,53200.0,45.1686,45.2042,45.1188,45.1401,53200.0
2010-04-29 09:45:00,63.47,63.49,63.41,63.44,37200.0,45.1829,45.1971,45.1401,45.1615,37200.0
2010-04-29 09:50:00,63.45,63.5,63.42,63.45,45100.0,45.1686,45.2042,45.1473,45.1686,45100.0
2010-04-29 09:55:00,63.43,63.43,63.35,63.37,32400.0,45.1544,45.1544,45.0974,45.1117,32400.0
2010-04-29 10:00:00,63.37,63.42,63.29,63.42,42100.0,45.1117,45.1473,45.0547,45.1473,42100.0
2010-04-29 10:05:00,63.44,63.47,63.34,63.39,19700.0,45.1615,45.1829,45.0903,45.1259,19700.0
2010-04-29 10:10:00,63.36,63.42,63.33,63.41,26800.0,45.1045,45.1473,45.0832,45.1401,26800.0
2010-04-29 10:15:00,63.38,63.43,63.35,63.41,13000.0,45.1188,45.1544,45.0974,45.1401,13000.0
2010-04-29 10:20:00,63.43,63.57,63.42,63.54,33200.0,45.1544,45.254,45.1473,45.2327,33200.0
2010-04-29 10:25:00,63.54,63.6,63.53,63.57,29600.0,45.2327,45.2754,45.2256,45.254,29600.0
2010-04-29 10:30:00,63.58,63.58,63.51,63.53,20400.0,45.2612,45.2612,45.2113,45.2256,20400.0
2010-04-29 10:35:00,63.53,63.58,63.52,63.57,18500.0,45.2256,45.2612,45.2184,45.254,18500.0
2010-04-29 10:40:00,63.57,63.59,63.51,63.59,24600.0,45.254,45.2683,45.2113,45.2683,24600.0
2010-04-29 10:45:00,63.62,63.67,63.61,63.67,26900.0,45.2896,45.3252,45.2825,45.3252,26900.0
2010-04-29 10:50:00,63.68,63.76,63.68,63.72,8700.0,45.3323,45.3893,45.3323,45.3608,8700.0
2010-04-29 10:55:00,63.72,63.73,63.69,63.71,12400.0,45.3608,45.3679,45.3395,45.3537,12400.0
2010-04-29 11:00:00,63.72,63.74,63.69,63.7,15100.0,45.3608,45.3751,45.3395,45.3466,15100.0
2010-04-29 11:05:00,63.71,63.71,63.55,63.61,49400.0,45.3537,45.3537,45.2398,45.2825,49400.0
2010-04-29 11:10:00,63.63,63.64,63.6,63.61,16500.0,45.2968,45.3039,45.2754,45.2825,16500.0
2010-04-29 11:15:00,63.59,63.61,63.5,63.55,70400.0,45.2683,45.2825,45.2042,45.2398,70400.0
2010-04-29 11:20:00,63.57,63.61,63.53,63.6,16300.0,45.254,45.2825,45.2256,45.2754,16300.0
2010-04-29 11:25:00,63.62,63.68,63.59,63.67,53300.0,45.2896,45.3323,45.2683,45.3252,53300.0
2010-04-29 11:30:00,63.69,63.69,63.66,63.67,45600.0,45.3395,45.3395,45.3181,45.3252,45600.0
2010-04-29 11:35:00,63.69,63.76,63.69,63.75,40800.0,45.3395,45.3893,45.3395,45.3822,40800.0
2010-04-29 11:40:00,63.74,63.79,63.74,63.78,24300.0,45.3751,45.4107,45.3751,45.4035,24300.0
2010-04-29 11:45:00,63.76,63.77,63.7,63.71,9800.0,45.3893,45.3964,45.3466,45.3537,9800.0
2010-04-29 11:50:00,63.71,63.73,63.69,63.69,7800.0,45.3537,45.3679,45.3395,45.3395,7800.0
2010-04-29 11:55:00,63.67,63.71,63.66,63.7,4100.0,45.3252,45.3537,45.3181,45.3466,4100.0
2010-04-29 12:00:00,63.71,63.78,63.7,63.75,21700.0,45.3537,45.4035,45.3466,45.3822,21700.0
2010-04-29 12:05:00,63.74,63.75,63.67,63.67,4400.0,45.3751,45.3822,45.3252,45.3252,4400.0
2010-04-29 12:10:00,63.69,63.7,63.64,63.64,5400.0,45.3395,45.3466,45.3039,45.3039,5400.0
2010-04-29 12:15:00,63.67,63.7,63.67,63.7,3500.0,45.3252,45.3466,45.3252,45.3466,3500.0
2010-04-29 12:20:00,63.7,63.7,63.66,63.68,4000.0,45.3466,45.3466,45.3181,45.3323,4000.0
2010-04-29 12:25:00,63.68,63.69,63.64,63.64,6300.0,45.3323,45.3395,45.3039,45.3039,6300.0
2010-04-29 12:30:00,63.65,63.73,63.63,63.71,8500.0,45.311,45.3679,45.2968,45.3537,8500.0
2010-04-29 12:35:00,63.72,63.72,63.68,63.69,5900.0,45.3608,45.3608,45.3323,45.3395,5900.0
2010-04-29 12:40:00,63.68,63.81,63.68,63.79,21500.0,45.3323,45.4249,45.3323,45.4107,21500.0
2010-04-29 12:45:00,63.81,63.81,63.74,63.74,13000.0,45.4249,45.4249,45.3751,45.3751,13000.0
2010-04-29 12:50:00,63.74,63.77,63.72,63.76,5300.0,45.3751,45.3964,45.3608,45.3893,5300.0
2010-04-29 12:55:00,63.74,63.75,63.71,63.71,8000.0,45.3751,45.3822,45.3537,45.3537,8000.0
2010-04-29 13:00:00,63.73,63.74,63.72,63.74,900.0,45.3679,45.3751,45.3608,45.3751,900.0
2010-04-29 13:05:00,63.73,63.73,63.68,63.71,2300.0,45.3679,45.3679,45.3323,45.3537,2300.0
2010-04-29 13:10:00,63.7,63.75,63.7,63.7,3100.0,45.3466,45.3822,45.3466,45.3466,3100.0
2010-04-29 13:15:00,63.71,63.73,63.7,63.71,2300.0,45.3537,45.3679,45.3466,45.3537,2300.0
2010-04-29 13:20:00,63.77,63.77,63.74,63.77,4200.0,45.3964,45.3964,45.3751,45.3964,4200.0
2010-04-29 13:25:00,63.72,63.72,63.72,63.72,300.0,45.3608,45.3608,45.3608,45.3608,300.0
2010-04-29 13:30:00,63.7,63.72,63.69,63.72,33600.0,45.3466,45.3608,45.3395,45.3608,33600.0
2010-04-29 13:35:00,63.72,63.75,63.72,63.74,7500.0,45.3608,45.3822,45.3608,45.3751,7500.0
2010-04-29 13:40:00,63.75,63.76,63.75,63.75,2800.0,45.3822,45.3893,45.3822,45.3822,2800.0
2010-04-29 13:45:00,63.76,63.79,63.75,63.79,6600.0,45.3893,45.4107,45.3822,45.4107,6600.0
2010-04-29 13:50:00,63.8,63.81,63.77,63.77,10400.0,45.4178,45.4249,45.3964,45.3964,10400.0
2010-04-29 13:55:00,63.77,63.83,63.76,63.83,13000.0,45.3964,45.4391,45.3893,45.4391,13000.0
2010-04-29 14:00:00,63.83,63.85,63.83,63.83,2700.0,45.4391,45.4534,45.4391,45.4391,2700.0
2010-04-29 14:05:00,63.81,63.87,63.79,63.87,15400.0,45.4249,45.4676,45.4107,45.4676,15400.0
2010-04-29 14:10:00,63.86,63.89,63.83,63.85,7200.0,45.4605,45.4818,45.4391,45.4534,7200.0
2010-04-29 14:15:00,63.86,63.88,63.84,63.87,1100.0,45.4605,45.4747,45.4462,45.4676,1100.0
2010-04-29 14:20:00,63.89,63.89,63.87,63.88,3700.0,45.4818,45.4818,45.4676,45.4747,3700.0
2010-04-29 14:25:00,63.88,63.89,63.86,63.87,4000.0,45.4747,45.4818,45.4605,45.4676,4000.0
2010-04-29 14:30:00,63.87,63.89,63.86,63.89,3700.0,45.4676,45.4818,45.4605,45.4818,3700.0
2010-04-29 14:35:00,63.88,63.91,63.78,63.78,12800.0,45.4747,45.4961,45.4035,45.4035,12800.0
2010-04-29 14:40:00,63.78,63.79,63.74,63.78,10300.0,45.4035,45.4107,45.3751,45.4035,10300.0
2010-04-29 14:45:00,63.78,63.82,63.77,63.82,63600.0,45.4035,45.432,45.3964,45.432,63600.0
2010-04-29 14:50:00,63.82,63.82,63.67,63.69,27500.0,45.432,45.432,45.3252,45.3395,27500.0
2010-04-29 14:55:00,63.71,63.72,63.67,63.71,24500.0,45.3537,45.3608,45.3252,45.3537,24500.0
2010-04-29 15:00:00,63.71,63.71,63.64,63.67,14300.0,45.3537,45.3537,45.3039,45.3252,14300.0
2010-04-29 15:05:00,63.68,63.75,63.68,63.74,13900.0,45.3323,45.3822,45.3323,45.3751,13900.0
2010-04-29 15:10:00,63.72,63.73,63.69,63.69,27500.0,45.3608,45.3679,45.3395,45.3395,27500.0
2010-04-29 15:15:00,63.71,63.72,63.66,63.66,11300.0,45.3537,45.3608,45.3181,45.3181,11300.0
2010-04-29 15:20:00,63.66,63.68,63.63,63.64,22600.0,45.3181,45.3323,45.2968,45.3039,22600.0
2010-04-29 15:25:00,63.64,63.73,63.6,63.72,14600.0,45.3039,45.3679,45.2754,45.3608,14600.0
2010-04-29 15:30:00,63.72,63.75,63.7,63.73,17700.0,45.3608,45.3822,45.3466,45.3679,17700.0
2010-04-29 15:35:00,63.72,63.76,63.71,63.75,9300.0,45.3608,45.3893,45.3537,45.3822,9300.0
2010-04-29 15:40:00,63.73,63.75,63.72,63.72,10300.0,45.3679,45.3822,45.3608,45.3608,10300.0
2010-04-29 15:45:00,63.71,63.75,63.71,63.72,17000.0,45.3537,45.3822,45.3537,45.3608,17000.0
2010-04-29 15:50:00,63.73,63.79,63.73,63.76,18800.0,45.3679,45.4107,45.3679,45.3893,18800.0
2010-04-29 15:55:00,63.76,63.76,63.69,63.74,98200.0,45.3893,45.3893,45.3395,45.3751,98200.0
2010-04-30 09:30:00,63.78,63.78,63.6,63.65,49600.0,45.4035,45.4035,45.2754,45.311,49600.0
2010-04-30 09:35:00,63.66,63.7,63.62,63.66,15100.0,45.3181,45.3466,45.2896,45.3181,15100.0
2010-04-30 09:40:00,63.65,63.82,63.6,63.78,40800.0,45.311,45.432,45.2754,45.4035,40800.0
2010-04-30 09:45:00,63.78,63.83,63.72,63.78,25600.0,45.4035,45.4391,45.3608,45.4035,25600.0
2010-04-30 09:50:00,63.79,63.79,63.65,63.75,42100.0,45.4107,45.4107,45.311,45.3822,42100.0
2010-04-30 09:55:00,63.78,63.79,63.6,63.61,39300.0,45.4035,45.4107,45.2754,45.2825,39300.0
2010-04-30 10:00:00,63.6,63.64,63.32,63.32,35300.0,45.2754,45.3039,45.0761,45.0761,35300.0
2010-04-30 10:05:00,63.31,63.39,63.22,63.27,96200.0,45.069,45.1259,45.0049,45.0405,96200.0
2010-04-30 10:10:00,63.29,63.34,63.25,63.25,11600.0,45.0547,45.0903,45.0262,45.0262,11600.0
2010-04-30 10:15:00,63.24,63.24,63.14,63.21,10600.0,45.0191,45.0191,44.9479,44.9978,10600.0
2010-04-30 10:20:00,63.22,63.37,63.22,63.33,36500.0,45.0049,45.1117,45.0049,45.0832,36500.0
2010-04-30 10:25:00,63.33,63.44,63.3,63.41,24800.0,45.0832,45.1615,45.0618,45.1401,24800.0
2010-04-30 10:30:00,63.42,63.43,63.36,63.42,16300.0,45.1473,45.1544,45.1045,45.1473,16300.0
2010-04-30 10:35:00,63.42,63.42,63.3,63.36,15100.0,45.1473,45.1473,45.0618,45.1045,15100.0
2010-04-30 10:40:00,63.37,63.42,63.35,63.41,28000.0,45.1117,45.1473,45.0974,45.1401,28000.0
2010-04-30 10:45:00,63.41,63.67,63.4,63.61,68500.0,45.1401,45.3252,45.133,45.2825,68500.0
2010-04-30 10:50:00,63.62,63.64,63.53,63.56,69100.0,45.2896,45.3039,45.2256,45.2469,69100.0
2010-04-30 10:55:00,63.57,63.59,63.53,63.59,15900.0,45.254,45.2683,45.2256,45.2683,15900.0
2010-04-30 11:00:00,63.6,63.65,63.53,63.55,41400.0,45.2754,45.311,45.2256,45.2398,41400.0
2010-04-30 11:05:00,63.55,63.55,63.46,63.5,66500.0,45.2398,45.2398,45.1757,45.2042,66500.0
2010-04-30 11:10:00,63.49,63.6,63.49,63.58,21100.0,45.1971,45.2754,45.1971,45.2612,21100.0
2010-04-30 11:15:00,63.57,63.58,63.47,63.51,26200.0,45.254,45.2612,45.1829,45.2113,26200.0
2010-04-30 11:20:00,63.51,63.54,63.47,63.51,20300.0,45.2113,45.2327,45.1829,45.2113,20300.0
2010-04-30 11:25:00,63.48,63.55,63.46,63.49,19800.0,45.19,45.2398,45.1757,45.1971,19800.0
2010-04-30 11:30:00,63.49,63.59,63.47,63.59,17400.0,45.1971,45.2683,45.1829,45.2683,17400.0
2010-04-30 11:35:00,63.59,63.6,63.56,63.57,25500.0,45.2683,45.2754,45.2469,45.254,25500.0
2010-04-30 11:40:00,63.59,63.61,63.53,63.53,23000.0,45.2683,45.2825,45.2256,45.2256,23000.0
2010-04-30 11:45:00,63.54,63.6,63.54,63.58,9900.0,45.2327,45.2754,45.2327,45.2612,9900.0
2010-04-30 11:50:00,63.58,63.6,63.53,63.53,12200.0,45.2612,45.2754,45.2256,45.2256,12200.0
2010-04-30 11:55:00,63.54,63.59,63.54,63.59,10500.0,45.2327,45.2683,45.2327,45.2683,10500.0
2010-04-30 12:00:00,63.6,63.6,63.52,63.55,71200.0,45.2754,45.2754,45.2184,45.2398,71200.0
2010-04-30 12:05:00,63.56,63.57,63.42,63.44,53900.0,45.2469,45.254,45.1473,45.1615,53900.0
2010-04-30 12:10:00,63.44,63.46,63.38,63.4,79700.0,45.1615,45.1757,45.1188,45.133,79700.0
2010-04-30 12:15:00,63.37,63.37,63.22,63.23,78600.0,45.1117,45.1117,45.0049,45.012,78600.0
2010-04-30 12:20:00,63.19,63.19,63.12,63.18,28600.0,44.9835,44.9835,44.9337,44.9764,28600.0
2010-04-30 12:25:00,63.19,63.24,63.13,63.15,16200.0,44.9835,45.0191,44.9408,44.955,16200.0
2010-04-30 12:30:00,63.16,63.2,63.14,63.17,23000.0,44.9622,44.9906,44.9479,44.9693,23000.0
2010-04-30 12:35:00,63.18,63.22,63.12,63.18,35800.0,44.9764,45.0049,44.9337,44.9764,35800.0
2010-04-30 12:40:00,63.16,63.23,63.16,63.22,19000.0,44.9622,45.012,44.9622,45.0049,19000.0
2010-04-30 12:45:00,63.21,63.22,63.14,63.18,4500.0,44.9978,45.0049,44.9479,44.9764,4500.0
2010-04-30 12:50:00,63.17,63.18,63.01,63.01,12700.0,44.9693,44.9764,44.8554,44.8554,12700.0
2010-04-30 12:55:00,63.02,63.03,62.91,63.0,34700.0,44.8625,44.8696,44.7842,44.8483,34700.0
2010-04-30 13:00:00,62.99,63.07,62.99,63.07,16400.0,44.8411,44.8981,44.8411,44.8981,16400.0
2010-04-30 13:05:00,63.06,63.06,62.9,62.97,25000.0,44.891,44.891,44.7771,44.8269,25000.0
2010-04-30 13:10:00,62.97,63.0,62.94,62.98,4400.0,44.8269,44.8483,44.8056,44.834,4400.0
2010-04-30 13:15:00,62.97,63.13,62.97,63.13,38800.0,44.8269,44.9408,44.8269,44.9408,38800.0
2010-04-30 13:20:00,63.13,63.13,63.02,63.03,31000.0,44.9408,44.9408,44.8625,44.8696,31000.0
2010-04-30 13:25:00,63.07,63.16,63.07,63.15,12100.0,44.8981,44.9622,44.8981,44.955,12100.0
2010-04-30 13:30:00,63.15,63.16,63.09,63.14,6400.0,44.955,44.9622,44.9123,44.9479,6400.0
2010-04-30 13:35:00,63.14,63.18,63.12,63.13,10900.0,44.9479,44.9764,44.9337,44.9408,10900.0
2010-04-30 13:40:00,63.18,63.24,63.16,63.24,9700.0,44.9764,45.0191,44.9622,45.0191,9700.0
2010-04-30 13:45:00,63.26,63.28,63.22,63.26,7500.0,45.0334,45.0476,45.0049,45.0334,7500.0
2010-04-30 13:50:00,63.24,63.25,63.17,63.17,1800.0,45.0191,45.0262,44.9693,44.9693,1800.0
2010-04-30 13:55:00,63.19,63.19,63.13,63.13,9800.0,44.9835,44.9835,44.9408,44.9408,9800.0
2010-04-30 14:00:00,63.13,63.13,63.05,63.08,9000.0,44.9408,44.9408,44.8839,44.9052,9000.0
2010-04-30 14:05:00,63.1,63.16,63.1,63.16,9600.0,44.9195,44.9622,44.9195,44.9622,9600.0
2010-04-30 14:10:00,63.16,63.23,63.12,63.23,43300.0,44.9622,45.012,44.9337,45.012,43300.0
2010-04-30 14:15:00,63.22,63.24,63.2,63.2,4600.0,45.0049,45.0191,44.9906,44.9906,4600.0
2010-04-30 14:20:00,63.19,63.21,63.17,63.21,16900.0,44.9835,44.9978,44.9693,44.9978,16900.0
2010-04-30 14:25:00,63.23,63.23,63.16,63.2,8500.0,45.012,45.012,44.9622,44.9906,8500.0
2010-04-30 14:30:00,63.2,63.21,63.09,63.12,8300.0,44.9906,44.9978,44.9123,44.9337,8300.0
2010-04-30 14:35:00,63.1,63.1,62.95,62.96,31300.0,44.9195,44.9195,44.8127,44.8198,31300.0
2010-04-30 14:40:00,62.91,62.93,62.85,62.93,12100.0,44.7842,44.7984,44.7415,44.7984,12100.0
2010-04-30 14:45:00,62.93,62.95,62.86,62.92,27400.0,44.7984,44.8127,44.7486,44.7913,27400.0
2010-04-30 14:50:00,62.92,62.96,62.87,62.94,19700.0,44.7913,44.8198,44.7557,44.8056,19700.0
2010-04-30 14:55:00,62.96,62.97,62.9,62.91,19700.0,44.8198,44.8269,44.7771,44.7842,19700.0
2010-04-30 15:00:00,62.91,62.94,62.88,62.92,27900.0,44.7842,44.8056,44.7628,44.7913,27900.0
2010-04-30 15:05:00,62.89,62.92,62.84,62.91,27900.0,44.77,44.7913,44.7344,44.7842,27900.0
2010-04-30 15:10:00,62.87,63.01,62.84,62.97,26400.0,44.7557,44.8554,44.7344,44.8269,26400.0
2010-04-30 15:15:00,62.96,62.97,62.93,62.96,15900.0,44.8198,44.8269,44.7984,44.8198,15900.0
2010-04-30 15:20:00,62.97,62.99,62.88,62.95,25300.0,44.8269,44.8411,44.7628,44.8127,25300.0
2010-04-30 15:25:00,62.94,62.95,62.85,62.87,33300.0,44.8056,44.8127,44.7415,44.7557,33300.0
2010-04-30 15:30:00,62.86,62.91,62.86,62.87,11700.0,44.7486,44.7842,44.7486,44.7557,11700.0
2010-04-30 15:35:00,62.88,62.88,62.71,62.74,83900.0,44.7628,44.7628,44.6418,44.6632,83900.0
2010-04-30 15:40:00,62.73,62.76,62.6,62.72,68800.0,44.6561,44.6774,44.5635,44.6489,68800.0
2010-04-30 15:45:00,62.69,62.75,62.66,62.74,79800.0,44.6276,44.6703,44.6062,44.6632,79800.0
2010-04-30 15:50:00,62.73,62.77,62.68,62.74,71900.0,44.6561,44.6845,44.6205,44.6632,71900.0
2010-04-30 15:55:00,62.74,62.79,62.59,62.65,88900.0,44.6632,44.6988,44.5564,44.5991,88900.0
2010-05-03 09:30:00,62.9,63.11,62.9,63.05,43600.0,44.7771,44.9266,44.7771,44.8839,43600.0
2010-05-03 09:35:00,63.06,63.21,63.06,63.15,32900.0,44.891,44.9978,44.891,44.955,32900.0
2010-05-03 09:40:00,63.15,63.15,63.05,63.05,10200.0,44.955,44.955,44.8839,44.8839,10200.0
2010-05-03 09:45:00,63.1,63.12,63.0,63.06,33200.0,44.9195,44.9337,44.8483,44.891,33200.0
2010-05-03 09:50:00,63.06,63.18,63.06,63.18,35300.0,44.891,44.9764,44.891,44.9764,35300.0
2010-05-03 09:55:00,63.17,63.18,63.13,63.15,19600.0,44.9693,44.9764,44.9408,44.955,19600.0
2010-05-03 10:00:00,63.14,63.16,63.02,63.05,51500.0,44.9479,44.9622,44.8625,44.8839,51500.0
2010-05-03 10:05:00,63.04,63.18,63.03,63.16,22400.0,44.8767,44.9764,44.8696,44.9622,22400.0
2010-05-03 10:10:00,63.17,63.2,63.16,63.18,9700.0,44.9693,44.9906,44.9622,44.9764,9700.0
2010-05-03 10:15:00,63.17,63.19,63.15,63.16,5600.0,44.9693,44.9835,44.955,44.9622,5600.0
2010-05-03 10:20:00,63.16,63.22,63.16,63.22,33500.0,44.9622,45.0049,44.9622,45.0049,33500.0
2010-05-03 10:25:00,63.2,63.22,63.14,63.15,6500.0,44.9906,45.0049,44.9479,44.955,6500.0
2010-05-03 10:30:00,63.14,63.14,63.08,63.11,2900.0,44.9479,44.9479,44.9052,44.9266,2900.0
2010-05-03 10:35:00,63.1,63.12,63.1,63.12,4700.0,44.9195,44.9337,44.9195,44.9337,4700.0
2010-05-03 10:40:00,63.11,63.12,63.07,63.09,6900.0,44.9266,44.9337,44.8981,44.9123,6900.0
2010-05-03 10:45:00,63.08,63.09,62.99,63.02,3300.0,44.9052,44.9123,44.8411,44.8625,3300.0
2010-05-03 10:50:00,63.02,63.02,62.89,62.91,7000.0,44.8625,44.8625,44.77,44.7842,7000.0
2010-05-03 10:55:00,62.87,62.93,62.84,62.92,14000.0,44.7557,44.7984,44.7344,44.7913,14000.0
2010-05-03 11:00:00,62.89,62.99,62.89,62.98,12900.0,44.77,44.8411,44.77,44.834,12900.0
2010-05-03 11:05:00,62.98,63.02,62.98,62.99,2800.0,44.834,44.8625,44.834,44.8411,2800.0
2010-05-03 11:10:00,62.98,63.04,62.98,63.01,34400.0,44.834,44.8767,44.834,44.8554,34400.0
2010-05-03 11:15:00,63.03,63.06,63.03,63.05,78000.0,44.8696,44.891,44.8696,44.8839,78000.0
2010-05-03 11:20:00,63.05,63.1,63.05,63.07,4600.0,44.8839,44.9195,44.8839,44.8981,4600.0
2010-05-03 11:25:00,63.08,63.09,63.04,63.09,51200.0,44.9052,44.9123,44.8767,44.9123,51200.0
2010-05-03 11:30:00,63.09,63.1,63.06,63.07,12200.0,44.9123,44.9195,44.891,44.8981,12200.0
2010-05-03 11:35:00,63.06,63.12,63.06,63.09,11200.0,44.891,44.9337,44.891,44.9123,11200.0
2010-05-03 11:40:00,63.1,63.11,63.06,63.09,19500.0,44.9195,44.9266,44.891,44.9123,19500.0
2010-05-03 11:45:00,63.1,63.17,63.1,63.14,25400.0,44.9195,44.9693,44.9195,44.9479,25400.0
2010-05-03 11:50:00,63.14,63.17,63.13,63.15,23100.0,44.9479,44.9693,44.9408,44.955,23100.0
2010-05-03 11:55:00,63.17,63.22,63.15,63.17,14400.0,44.9693,45.0049,44.955,44.9693,14400.0
2010-05-03 12:00:00,63.18,63.18,63.12,63.16,9100.0,44.9764,44.9764,44.9337,44.9622,9100.0
2010-05-03 12:05:00,63.17,63.17,63.12,63.12,9400.0,44.9693,44.9693,44.9337,44.9337,9400.0
2010-05-03 12:10:00,63.13,63.17,63.13,63.16,4400.0,44.9408,44.9693,44.9408,44.9622,4400.0
2010-05-03 12:15:00,63.14,63.23,63.14,63.23,7400.0,44.9479,45.012,44.9479,45.012,7400.0
2010-05-03 12:20:00,63.24,63.38,63.22,63.34,55700.0,45.0191,45.1188,45.0049,45.0903,55700.0
2010-05-03 12:25:00,63.39,63.44,63.37,63.43,24000.0,45.1259,45.1615,45.1117,45.1544,24000.0
2010-05-03 12:30:00,63.46,63.46,63.42,63.45,10000.0,45.1757,45.1757,45.1473,45.1686,10000.0
2010-05-03 12:35:00,63.44,63.49,63.43,63.47,5200.0,45.1615,45.1971,45.1544,45.1829,5200.0
2010-05-03 12:40:00,63.47,63.51,63.47,63.48,27800.0,45.1829,45.2113,45.1829,45.19,27800.0
2010-05-03 12:45:00,63.49,63.54,63.47,63.51,31400.0,45.1971,45.2327,45.1829,45.2113,31400.0
2010-05-03 12:50:00,63.48,63.49,63.46,63.48,28100.0,45.19,45.1971,45.1757,45.19,28100.0
2010-05-03 12:55:00,63.49,63.59,63.49,63.59,8400.0,45.1971,45.2683,45.1971,45.2683,8400.0
2010-05-03 13:00:00,63.59,63.59,63.47,63.49,9900.0,45.2683,45.2683,45.1829,45.1971,9900.0
2010-05-03 13:05:00,63.49,63.5,63.46,63.46,6000.0,45.1971,45.2042,45.1757,45.1757,6000.0
2010-05-03 13:10:00,63.46,63.49,63.45,63.48,10600.0,45.1757,45.1971,45.1686,45.19,10600.0
2010-05-03 13:15:00,63.49,63.51,63.46,63.46,10900.0,45.1971,45.2113,45.1757,45.1757,10900.0
2010-05-03 13:20:00,63.48,63.5,63.45,63.49,7800.0,45.19,45.2042,45.1686,45.1971,7800.0
2010-05-03 13:25:00,63.5,63.51,63.47,63.48,6900.0,45.2042,45.2113,45.1829,45.19,6900.0
2010-05-03 13:30:00,63.48,63.55,63.48,63.53,5600.0,45.19,45.2398,45.19,45.2256,5600.0
2010-05-03 13:35:00,63.52,63.61,63.52,63.61,34200.0,45.2184,45.2825,45.2184,45.2825,34200.0
2010-05-03 13:40:00,63.6,63.67,63.56,63.56,24100.0,45.2754,45.3252,45.2469,45.2469,24100.0
2010-05-03 13:45:00,63.57,63.59,63.55,63.56,15300.0,45.254,45.2683,45.2398,45.2469,15300.0
2010-05-03 13:50:00,63.57,63.6,63.56,63.57,11200.0,45.254,45.2754,45.2469,45.254,11200.0
2010-05-03 13:55:00,63.58,63.63,63.58,63.62,15800.0,45.2612,45.2968,45.2612,45.2896,15800.0
2010-05-03 14:00:00,63.61,63.61,63.56,63.6,11000.0,45.2825,45.2825,45.2469,45.2754,11000.0
2010-05-03 14:05:00,63.61,63.63,63.55,63.56,8700.0,45.2825,45.2968,45.2398,45.2469,8700.0
2010-05-03 14:10:00,63.56,63.59,63.55,63.57,66900.0,45.2469,45.2683,45.2398,45.254,66900.0
2010-05-03 14:15:00,63.61,63.64,63.6,63.64,14600.0,45.2825,45.3039,45.2754,45.3039,14600.0
2010-05-03 14:20:00,63.65,63.71,63.65,63.71,11000.0,45.311,45.3537,45.311,45.3537,11000.0
2010-05-03 14:25:00,63.71,63.74,63.7,63.72,11900.0,45.3537,45.3751,45.3466,45.3608,11900.0
2010-05-03 14:30:00,63.71,63.72,63.66,63.67,13300.0,45.3537,45.3608,45.3181,45.3252,13300.0
2010-05-03 14:35:00,63.67,63.67,63.61,63.63,12700.0,45.3252,45.3252,45.2825,45.2968,12700.0
2010-05-03 14:40:00,63.63,63.63,63.59,63.6,17000.0,45.2968,45.2968,45.2683,45.2754,17000.0
2010-05-03 14:45:00,63.61,63.62,63.58,63.61,13500.0,45.2825,45.2896,45.2612,45.2825,13500.0
2010-05-03 14:50:00,63.61,63.69,63.61,63.69,4800.0,45.2825,45.3395,45.2825,45.3395,4800.0
2010-05-03 14:55:00,63.68,63.72,63.67,63.69,6300.0,45.3323,45.3608,45.3252,45.3395,6300.0
2010-05-03 15:00:00,63.69,63.69,63.63,63.64,4500.0,45.3395,45.3395,45.2968,45.3039,4500.0
2010-05-03 15:05:00,63.64,63.71,63.56,63.6,20800.0,45.3039,45.3537,45.2469,45.2754,20800.0
2010-05-03 15:10:00,63.58,63.59,63.46,63.51,19800.0,45.2612,45.2683,45.1757,45.2113,19800.0
2010-05-03 15:15:00,63.52,63.57,63.5,63.51,20200.0,45.2184,45.254,45.2042,45.2113,20200.0
2010-05-03 15:20:00,63.5,63.55,63.41,63.45,28400.0,45.2042,45.2398,45.1401,45.1686,28400.0
2010-05-03 15:25:00,63.44,63.52,63.4,63.45,18900.0,45.1615,45.2184,45.133,45.1686,18900.0
2010-05-03 15:30:00,63.42,63.49,63.42,63.49,15300.0,45.1473,45.1971,45.1473,45.1971,15300.0
2010-05-03 15:35:00,63.5,63.55,63.47,63.49,22700.0,45.2042,45.2398,45.1829,45.1971,22700.0
2010-05-03 15:40:00,63.49,63.52,63.47,63.51,8400.0,45.1971,45.2184,45.1829,45.2113,8400.0
2010-05-03 15:45:00,63.51,63.57,63.51,63.55,25800.0,45.2113,45.254,45.2113,45.2398,25800.0
2010-05-03 15:50:00,63.56,63.57,63.51,63.53,19400.0,45.2469,45.254,45.2113,45.2256,19400.0
2010-05-03 15:55:00,63.53,63.57,63.5,63.57,73000.0,45.2256,45.254,45.2042,45.254,73000.0
2010-05-04 09:30:00,62.78,62.83,62.57,62.63,56600.0,44.6917,44.7272,44.5422,44.5849,56600.0
2010-05-04 09:35:00,62.64,62.67,62.46,62.52,39500.0,44.592,44.6133,44.4639,44.5066,39500.0
2010-05-04 09:40:00,62.5,62.51,62.38,62.4,30900.0,44.4923,44.4994,44.4069,44.4211,30900.0
2010-05-04 09:45:00,62.4,62.55,62.34,62.55,43600.0,44.4211,44.5279,44.3784,44.5279,43600.0
2010-05-04 09:50:00,62.57,62.57,62.41,62.46,36600.0,44.5422,44.5422,44.4283,44.4639,36600.0
2010-05-04 09:55:00,62.46,62.59,62.43,62.55,47900.0,44.4639,44.5564,44.4425,44.5279,47900.0
2010-05-04 10:00:00,62.6,62.63,62.45,62.47,42600.0,44.5635,44.5849,44.4567,44.471,42600.0
2010-05-04 10:05:00,62.48,62.59,62.42,62.45,46200.0,44.4781,44.5564,44.4354,44.4567,46200.0
2010-05-04 10:10:00,62.43,62.6,62.4,62.54,33700.0,44.4425,44.5635,44.4211,44.5208,33700.0
2010-05-04 10:15:00,62.55,62.58,62.48,62.58,29300.0,44.5279,44.5493,44.4781,44.5493,29300.0
2010-05-04 10:20:00,62.59,62.65,62.54,62.6,15700.0,44.5564,44.5991,44.5208,44.5635,15700.0
2010-05-04 10:25:00,62.62,62.68,62.53,62.54,11500.0,44.5778,44.6205,44.5137,44.5208,11500.0
2010-05-04 10:30:00,62.52,62.55,62.27,62.27,16200.0,44.5066,44.5279,44.3286,44.3286,16200.0
2010-05-04 10:35:00,62.28,62.29,62.11,62.16,49400.0,44.3357,44.3428,44.2147,44.2503,49400.0
2010-05-04 10:40:00,62.15,62.15,62.05,62.14,44500.0,44.2432,44.2432,44.172,44.2361,44500.0
2010-05-04 10:45:00,62.11,62.18,62.11,62.16,25700.0,44.2147,44.2645,44.2147,44.2503,25700.0
2010-05-04 10:50:00,62.16,62.23,62.12,62.21,53400.0,44.2503,44.3001,44.2218,44.2859,53400.0
2010-05-04 10:55:00,62.21,62.23,61.99,61.99,56300.0,44.2859,44.3001,44.1293,44.1293,56300.0
2010-05-04 11:00:00,61.99,62.06,61.92,61.92,70000.0,44.1293,44.1791,44.0794,44.0794,70000.0
2010-05-04 11:05:00,61.92,61.99,61.85,61.99,26600.0,44.0794,44.1293,44.0296,44.1293,26600.0
2010-05-04 11:10:00,61.98,62.03,61.96,61.99,23300.0,44.1222,44.1577,44.1079,44.1293,23300.0
2010-05-04 11:15:00,62.01,62.08,62.01,62.08,18500.0,44.1435,44.1933,44.1435,44.1933,18500.0
2010-05-04 11:20:00,62.09,62.15,62.04,62.04,20500.0,44.2005,44.2432,44.1649,44.1649,20500.0
2010-05-04 11:25:00,62.03,62.1,61.97,61.99,16800.0,44.1577,44.2076,44.115,44.1293,16800.0
2010-05-04 11:30:00,62.0,62.13,62.0,62.08,18000.0,44.1364,44.2289,44.1364,44.1933,18000.0
2010-05-04 11:35:00,62.07,62.12,62.06,62.11,19000.0,44.1862,44.2218,44.1791,44.2147,19000.0
2010-05-04 11:40:00,62.12,62.23,62.12,62.14,15500.0,44.2218,44.3001,44.2218,44.2361,15500.0
2010-05-04 11:45:00,62.12,62.15,62.09,62.12,4600.0,44.2218,44.2432,44.2005,44.2218,4600.0
2010-05-04 11:50:00,62.14,62.15,62.07,62.15,3600.0,44.2361,44.2432,44.1862,44.2432,3600.0
2010-05-04 11:55:00,62.15,62.17,62.13,62.17,3100.0,44.2432,44.2574,44.2289,44.2574,3100.0
2010-05-04 12:00:00,62.16,62.16,62.09,62.1,7300.0,44.2503,44.2503,44.2005,44.2076,7300.0
2010-05-04 12:05:00,62.11,62.11,62.03,62.06,5900.0,44.2147,44.2147,44.1577,44.1791,5900.0
2010-05-04 12:10:00,62.05,62.05,61.96,62.04,15100.0,44.172,44.172,44.1079,44.1649,15100.0
2010-05-04 12:15:00,62.07,62.08,61.97,61.99,11000.0,44.1862,44.1933,44.115,44.1293,11000.0
2010-05-04 12:20:00,61.98,61.98,61.78,61.81,20100.0,44.1222,44.1222,43.9798,44.0011,20100.0
2010-05-04 12:25:00,61.81,61.88,61.76,61.86,15400.0,44.0011,44.051,43.9655,44.0367,15400.0
2010-05-04 12:30:00,61.82,61.98,61.82,61.96,25000.0,44.0083,44.1222,44.0083,44.1079,25000.0
2010-05-04 12:35:00,61.94,62.02,61.91,62.02,10000.0,44.0937,44.1506,44.0723,44.1506,10000.0
2010-05-04 12:40:00,62.03,62.03,61.92,61.98,15000.0,44.1577,44.1577,44.0794,44.1222,15000.0
2010-05-04 12:45:00,61.97,62.11,61.97,62.11,34200.0,44.115,44.2147,44.115,44.2147,34200.0
2010-05-04 12:50:00,62.12,62.13,62.07,62.09,15100.0,44.2218,44.2289,44.1862,44.2005,15100.0
2010-05-04 12:55:00,62.06,62.1,62.03,62.06,18900.0,44.1791,44.2076,44.1577,44.1791,18900.0
2010-05-04 13:00:00,62.1,62.13,62.05,62.06,26300.0,44.2076,44.2289,44.172,44.1791,26300.0
2010-05-04 13:05:00,62.07,62.11,62.03,62.03,27300.0,44.1862,44.2147,44.1577,44.1577,27300.0
2010-05-04 13:10:00,62.04,62.04,61.97,61.97,11100.0,44.1649,44.1649,44.115,44.115,11100.0
2010-05-04 13:15:00,61.97,62.05,61.96,61.98,10100.0,44.115,44.172,44.1079,44.1222,10100.0
2010-05-04 13:20:00,61.99,62.05,61.97,61.98,25400.0,44.1293,44.172,44.115,44.1222,25400.0
2010-05-04 13:25:00,61.97,62.01,61.93,61.99,32700.0,44.115,44.1435,44.0866,44.1293,32700.0
2010-05-04 13:30:00,62.0,62.11,62.0,62.1,6300.0,44.1364,44.2147,44.1364,44.2076,6300.0
2010-05-04 13:35:00,62.1,62.11,62.04,62.07,15900.0,44.2076,44.2147,44.1649,44.1862,15900.0
2010-05-04 13:40:00,62.08,62.13,62.07,62.09,13500.0,44.1933,44.2289,44.1862,44.2005,13500.0
2010-05-04 13:45:00,62.09,62.2,62.06,62.2,8600.0,44.2005,44.2788,44.1791,44.2788,8600.0
2010-05-04 13:50:00,62.19,62.19,62.08,62.1,13800.0,44.2716,44.2716,44.1933,44.2076,13800.0
2010-05-04 13:55:00,62.09,62.1,62.04,62.08,6600.0,44.2005,44.2076,44.1649,44.1933,6600.0
2010-05-04 14:00:00,62.09,62.09,61.96,62.0,12300.0,44.2005,44.2005,44.1079,44.1364,12300.0
2010-05-04 14:05:00,62.01,62.05,61.99,62.05,6500.0,44.1435,44.172,44.1293,44.172,6500.0
2010-05-04 14:10:00,62.06,62.08,62.04,62.08,7900.0,44.1791,44.1933,44.1649,44.1933,7900.0
2010-05-04 14:15:00,62.08,62.08,61.93,61.93,3700.0,44.1933,44.1933,44.0866,44.0866,3700.0
2010-05-04 14:20:00,61.89,61.96,61.89,61.94,11000.0,44.0581,44.1079,44.0581,44.0937,11000.0
2010-05-04 14:25:00,61.96,61.97,61.88,61.89,12800.0,44.1079,44.115,44.051,44.0581,12800.0
2010-05-04 14:30:00,61.89,62.01,61.88,61.89,12600.0,44.0581,44.1435,44.051,44.0581,12600.0
2010-05-04 14:35:00,61.9,61.95,61.85,61.85,17000.0,44.0652,44.1008,44.0296,44.0296,17000.0
2010-05-04 14:40:00,61.86,61.95,61.86,61.92,25900.0,44.0367,44.1008,44.0367,44.0794,25900.0
2010-05-04 14:45:00,61.91,61.91,61.83,61.83,16800.0,44.0723,44.0723,44.0154,44.0154,16800.0
2010-05-04 14:50:00,61.86,61.92,61.85,61.86,39400.0,44.0367,44.0794,44.0296,44.0367,39400.0
2010-05-04 14:55:00,61.83,61.9,61.83,61.86,31200.0,44.0154,44.0652,44.0154,44.0367,31200.0
2010-05-04 15:00:00,61.85,61.91,61.75,61.91,30600.0,44.0296,44.0723,43.9584,44.0723,30600.0
2010-05-04 15:05:00,61.91,61.98,61.89,61.95,11300.0,44.0723,44.1222,44.0581,44.1008,11300.0
2010-05-04 15:10:00,61.91,61.98,61.91,61.93,40300.0,44.0723,44.1222,44.0723,44.0866,40300.0
2010-05-04 15:15:00,61.94,62.04,61.93,62.04,24800.0,44.0937,44.1649,44.0866,44.1649,24800.0
2010-05-04 15:20:00,62.03,62.03,61.93,62.01,22100.0,44.1577,44.1577,44.0866,44.1435,22100.0
2010-05-04 15:25:00,62.0,62.0,61.94,61.96,28500.0,44.1364,44.1364,44.0937,44.1079,28500.0
2010-05-04 15:30:00,61.96,61.99,61.92,61.93,33600.0,44.1079,44.1293,44.0794,44.0866,33600.0
2010-05-04 15:35:00,61.91,61.92,61.8,61.84,25600.0,44.0723,44.0794,43.994,44.0225,25600.0
2010-05-04 15:40:00,61.83,61.84,61.65,61.75,59500.0,44.0154,44.0225,43.8872,43.9584,59500.0
2010-05-04 15:45:00,61.72,61.85,61.72,61.84,54700.0,43.9371,44.0296,43.9371,44.0225,54700.0
2010-05-04 15:50:00,61.85,62.07,61.81,62.06,110200.0,44.0296,44.1862,44.0011,44.1791,110200.0
2010-05-04 15:55:00,62.06,62.07,61.95,61.97,131700.0,44.1791,44.1862,44.1008,44.115,131700.0
2010-05-05 09:30:00,61.34,61.41,61.15,61.2,70700.0,43.6666,43.7164,43.5313,43.5669,70700.0
2010-05-05 09:35:00,61.19,61.19,60.91,60.93,73700.0,43.5598,43.5598,43.3604,43.3747,73700.0
2010-05-05 09:40:00,60.94,61.17,60.94,61.16,45500.0,43.3818,43.5455,43.3818,43.5384,45500.0
2010-05-05 09:45:00,61.15,61.19,61.08,61.16,29500.0,43.5313,43.5598,43.4815,43.5384,29500.0
2010-05-05 09:50:00,61.16,61.32,61.05,61.32,35100.0,43.5384,43.6523,43.4601,43.6523,35100.0
2010-05-05 09:55:00,61.33,61.51,61.31,61.51,56600.0,43.6594,43.7876,43.6452,43.7876,56600.0
2010-05-05 10:00:00,61.47,61.6,61.39,61.53,91200.0,43.7591,43.8516,43.7021,43.8018,91200.0
2010-05-05 10:05:00,61.53,61.6,61.47,61.52,95500.0,43.8018,43.8516,43.7591,43.7947,95500.0
2010-05-05 10:10:00,61.51,61.53,61.41,61.51,51000.0,43.7876,43.8018,43.7164,43.7876,51000.0
2010-05-05 10:15:00,61.53,61.71,61.48,61.67,66600.0,43.8018,43.9299,43.7662,43.9015,66600.0
2010-05-05 10:20:00,61.67,61.74,61.65,61.69,11300.0,43.9015,43.9513,43.8872,43.9157,11300.0
2010-05-05 10:25:00,61.67,61.67,61.49,61.49,14200.0,43.9015,43.9015,43.7733,43.7733,14200.0
2010-05-05 10:30:00,61.49,61.52,61.41,61.43,23100.0,43.7733,43.7947,43.7164,43.7306,23100.0
2010-05-05 10:35:00,61.5,61.54,61.46,61.46,8700.0,43.7805,43.8089,43.752,43.752,8700.0
2010-05-05 10:40:00,61.45,61.75,61.43,61.68,108100.0,43.7449,43.9584,43.7306,43.9086,108100.0
2010-05-05 10:45:00,61.7,61.84,61.7,61.84,73000.0,43.9228,44.0225,43.9228,44.0225,73000.0
2010-05-05 10:50:00,61.83,61.83,61.7,61.71,23200.0,44.0154,44.0154,43.9228,43.9299,23200.0
2010-05-05 10:55:00,61.72,61.79,61.71,61.73,49000.0,43.9371,43.9869,43.9299,43.9442,49000.0
2010-05-05 11:00:00,61.72,61.72,61.55,61.61,117600.0,43.9371,43.9371,43.816,43.8588,117600.0
2010-05-05 11:05:00,61.64,61.66,61.49,61.56,70500.0,43.8801,43.8944,43.7733,43.8232,70500.0
2010-05-05 11:10:00,61.55,61.64,61.52,61.64,15200.0,43.816,43.8801,43.7947,43.8801,15200.0
2010-05-05 11:15:00,61.63,61.68,61.59,61.68,13400.0,43.873,43.9086,43.8445,43.9086,13400.0
2010-05-05 11:20:00,61.68,61.73,61.67,61.71,38500.0,43.9086,43.9442,43.9015,43.9299,38500.0
2010-05-05 11:25:00,61.73,61.77,61.66,61.69,18300.0,43.9442,43.9727,43.8944,43.9157,18300.0
2010-05-05 11:30:00,61.69,61.74,61.63,61.64,11100.0,43.9157,43.9513,43.873,43.8801,11100.0
2010-05-05 11:35:00,61.64,61.72,61.62,61.71,9300.0,43.8801,43.9371,43.8659,43.9299,9300.0
2010-05-05 11:40:00,61.71,61.83,61.68,61.83,9800.0,43.9299,44.0154,43.9086,44.0154,9800.0
2010-05-05 11:45:00,61.82,61.99,61.8,61.98,59100.0,44.0083,44.1293,43.994,44.1222,59100.0
2010-05-05 11:50:00,61.98,62.01,61.9,61.92,22400.0,44.1222,44.1435,44.0652,44.0794,22400.0
2010-05-05 11:55:00,61.93,62.07,61.92,62.01,17000.0,44.0866,44.1862,44.0794,44.1435,17000.0
2010-05-05 12:00:00,62.03,62.08,62.01,62.05,18000.0,44.1577,44.1933,44.1435,44.172,18000.0
2010-05-05 12:05:00,62.03,62.03,61.93,61.96,16900.0,44.1577,44.1577,44.0866,44.1079,16900.0
2010-05-05 12:10:00,61.96,61.96,61.85,61.89,11700.0,44.1079,44.1079,44.0296,44.0581,11700.0
2010-05-05 12:15:00,61.87,61.95,61.87,61.95,6700.0,44.0438,44.1008,44.0438,44.1008,6700.0
2010-05-05 12:20:00,61.96,61.96,61.76,61.83,64500.0,44.1079,44.1079,43.9655,44.0154,64500.0
2010-05-05 12:25:00,61.82,61.87,61.8,61.81,23300.0,44.0083,44.0438,43.994,44.0011,23300.0
2010-05-05 12:30:00,61.79,61.87,61.78,61.86,13300.0,43.9869,44.0438,43.9798,44.0367,13300.0
2010-05-05 12:35:00,61.86,61.86,61.75,61.75,17300.0,44.0367,44.0367,43.9584,43.9584,17300.0
2010-05-05 12:40:00,61.75,61.75,61.59,61.61,33300.0,43.9584,43.9584,43.8445,43.8588,33300.0
2010-05-05 12:45:00,61.61,61.71,61.61,61.69,11000.0,43.8588,43.9299,43.8588,43.9157,11000.0
2010-05-05 12:50:00,61.72,61.77,61.7,61.77,9000.0,43.9371,43.9727,43.9228,43.9727,9000.0
2010-05-05 12:55:00,61.78,61.8,61.73,61.75,13600.0,43.9798,43.994,43.9442,43.9584,13600.0
2010-05-05 13:00:00,61.78,61.78,61.6,61.66,19400.0,43.9798,43.9798,43.8516,43.8944,19400.0
2010-05-05 13:05:00,61.67,61.8,61.67,61.77,15600.0,43.9015,43.994,43.9015,43.9727,15600.0
2010-05-05 13:10:00,61.78,61.78,61.66,61.67,15100.0,43.9798,43.9798,43.8944,43.9015,15100.0
2010-05-05 13:15:00,61.7,61.76,61.68,61.75,16600.0,43.9228,43.9655,43.9086,43.9584,16600.0
2010-05-05 13:20:00,61.74,61.86,61.74,61.85,14200.0,43.9513,44.0367,43.9513,44.0296,14200.0
2010-05-05 13:25:00,61.83,61.83,61.74,61.75,12200.0,44.0154,44.0154,43.9513,43.9584,12200.0
2010-05-05 13:30:00,61.75,61.8,61.72,61.73,16000.0,43.9584,43.994,43.9371,43.9442,16000.0
2010-05-05 13:35:00,61.73,61.77,61.64,61.76,47100.0,43.9442,43.9727,43.8801,43.9655,47100.0
2010-05-05 13:40:00,61.77,61.78,61.69,61.69,7000.0,43.9727,43.9798,43.9157,43.9157,7000.0
2010-05-05 13:45:00,61.7,61.81,61.67,61.81,21600.0,43.9228,44.0011,43.9015,44.0011,21600.0
2010-05-05 13:50:00,61.8,61.81,61.73,61.81,17200.0,43.994,44.0011,43.9442,44.0011,17200.0
2010-05-05 13:55:00,61.81,61.81,61.7,61.7,18800.0,44.0011,44.0011,43.9228,43.9228,18800.0
2010-05-05 14:00:00,61.72,61.73,61.57,61.59,17100.0,43.9371,43.9442,43.8303,43.8445,17100.0
2010-05-05 14:05:00,61.59,61.69,61.55,61.65,14700.0,43.8445,43.9157,43.816,43.8872,14700.0
2010-05-05 14:10:00,61.66,61.68,61.57,61.57,6500.0,43.8944,43.9086,43.8303,43.8303,6500.0
2010-05-05 14:15:00,61.58,61.62,61.52,61.59,31000.0,43.8374,43.8659,43.7947,43.8445,31000.0
2010-05-05 14:20:00,61.56,61.61,61.53,61.59,18300.0,43.8232,43.8588,43.8018,43.8445,18300.0
2010-05-05 14:25:00,61.58,61.6,61.46,61.48,39400.0,43.8374,43.8516,43.752,43.7662,39400.0
2010-05-05 14:30:00,61.49,61.49,61.4,61.43,42900.0,43.7733,43.7733,43.7093,43.7306,42900.0
2010-05-05 14:35:00,61.43,61.44,61.29,61.29,26000.0,43.7306,43.7377,43.631,43.631,26000.0
2010-05-05 14:40:00,61.31,61.37,61.27,61.28,57400.0,43.6452,43.6879,43.6167,43.6238,57400.0
2010-05-05 14:45:00,61.28,61.28,61.19,61.2,67000.0,43.6238,43.6238,43.5598,43.5669,67000.0
2010-05-05 14:50:00,61.21,61.24,61.13,61.17,67200.0,43.574,43.5954,43.5171,43.5455,67200.0
2010-05-05 14:55:00,61.17,61.36,61.16,61.32,38800.0,43.5455,43.6808,43.5384,43.6523,38800.0
2010-05-05 15:00:00,61.32,61.37,61.25,61.3,32400.0,43.6523,43.6879,43.6025,43.6381,32400.0
2010-05-05 15:05:00,61.33,61.35,61.24,61.35,44500.0,43.6594,43.6737,43.5954,43.6737,44500.0
2010-05-05 15:10:00,61.35,61.4,61.3,61.4,33600.0,43.6737,43.7093,43.6381,43.7093,33600.0
2010-05-05 15:15:00,61.38,61.39,61.24,61.27,23600.0,43.695,43.7021,43.5954,43.6167,23600.0
2010-05-05 15:20:00,61.25,61.44,61.25,61.43,50900.0,43.6025,43.7377,43.6025,43.7306,50900.0
2010-05-05 15:25:00,61.42,61.43,61.33,61.36,24700.0,43.7235,43.7306,43.6594,43.6808,24700.0
2010-05-05 15:30:00,61.34,61.38,61.23,61.23,66200.0,43.6666,43.695,43.5882,43.5882,66200.0
2010-05-05 15:35:00,61.24,61.27,61.17,61.24,99100.0,43.5954,43.6167,43.5455,43.5954,99100.0
2010-05-05 15:40:00,61.24,61.37,61.22,61.37,49300.0,43.5954,43.6879,43.5811,43.6879,49300.0
2010-05-05 15:45:00,61.33,61.37,61.25,61.31,43500.0,43.6594,43.6879,43.6025,43.6452,43500.0
2010-05-05 15:50:00,61.33,61.43,61.31,61.43,49100.0,43.6594,43.7306,43.6452,43.7306,49100.0
2010-05-05 15:55:00,61.42,61.49,61.38,61.42,91300.0,43.7235,43.7733,43.695,43.7235,91300.0
2010-05-06 09:30:00,61.16,61.24,61.1,61.11,83600.0,43.5384,43.5954,43.4957,43.5028,83600.0
2010-05-06 09:35:00,61.15,61.28,61.15,61.18,48400.0,43.5313,43.6238,43.5313,43.5527,48400.0
2010-05-06 09:40:00,61.22,61.46,61.22,61.46,58600.0,43.5811,43.752,43.5811,43.752,58600.0
2010-05-06 09:45:00,61.47,61.51,61.23,61.29,59500.0,43.7591,43.7876,43.5882,43.631,59500.0
2010-05-06 09:50:00,61.3,61.36,61.16,61.23,35600.0,43.6381,43.6808,43.5384,43.5882,35600.0
2010-05-06 09:55:00,61.2,61.36,61.16,61.36,14600.0,43.5669,43.6808,43.5384,43.6808,14600.0
2010-05-06 10:00:00,61.35,61.49,61.28,61.48,31800.0,43.6737,43.7733,43.6238,43.7662,31800.0
2010-05-06 10:05:00,61.49,61.53,61.32,61.35,40200.0,43.7733,43.8018,43.6523,43.6737,40200.0
2010-05-06 10:10:00,61.36,61.39,61.28,61.29,26100.0,43.6808,43.7021,43.6238,43.631,26100.0
2010-05-06 10:15:00,61.31,61.47,61.26,61.4,44500.0,43.6452,43.7591,43.6096,43.7093,44500.0
2010-05-06 10:20:00,61.37,61.4,61.23,61.26,47000.0,43.6879,43.7093,43.5882,43.6096,47000.0
2010-05-06 10:25:00,61.26,61.27,61.08,61.08,29100.0,43.6096,43.6167,43.4815,43.4815,29100.0
2010-05-06 10:30:00,61.05,61.15,61.02,61.13,38900.0,43.4601,43.5313,43.4388,43.5171,38900.0
2010-05-06 10:35:00,61.15,61.18,61.04,61.14,35300.0,43.5313,43.5527,43.453,43.5242,35300.0
2010-05-06 10:40:00,61.13,61.18,60.96,60.98,33200.0,43.5171,43.5527,43.396,43.4103,33200.0
2010-05-06 10:45:00,60.95,61.0,60.89,60.97,52800.0,43.3889,43.4245,43.3462,43.4032,52800.0
2010-05-06 10:50:00,60.96,61.0,60.88,60.88,50600.0,43.396,43.4245,43.3391,43.3391,50600.0
2010-05-06 10:55:00,60.85,60.92,60.74,60.86,587000.0,43.3177,43.3676,43.2394,43.3249,587000.0
2010-05-06 11:00:00,60.86,60.86,60.69,60.76,66100.0,43.3249,43.3249,43.2038,43.2537,66100.0
2010-05-06 11:05:00,60.7,60.73,60.64,60.69,44200.0,43.211,43.2323,43.1682,43.2038,44200.0
2010-05-06 11:10:00,60.68,60.69,60.51,60.56,93700.0,43.1967,43.2038,43.0757,43.1113,93700.0
2010-05-06 11:15:00,60.56,60.61,60.45,60.61,98600.0,43.1113,43.1469,43.033,43.1469,98600.0
2010-05-06 11:20:00,60.59,60.7,60.59,60.68,30500.0,43.1326,43.211,43.1326,43.1967,30500.0
2010-05-06 11:25:00,60.66,60.79,60.66,60.74,29800.0,43.1825,43.275,43.1825,43.2394,29800.0
2010-05-06 11:30:00,60.71,60.73,60.58,60.59,12700.0,43.2181,43.2323,43.1255,43.1326,12700.0
2010-05-06 11:35:00,60.6,60.66,60.53,60.65,39800.0,43.1398,43.1825,43.0899,43.1754,39800.0
2010-05-06 11:40:00,60.61,60.62,60.45,60.54,42200.0,43.1469,43.154,43.033,43.0971,42200.0
2010-05-06 11:45:00,60.52,60.52,60.33,60.37,82400.0,43.0828,43.0828,42.9476,42.976,82400.0
2010-05-06 11:50:00,60.37,60.53,60.34,60.53,68200.0,42.976,43.0899,42.9547,43.0899,68200.0
2010-05-06 11:55:00,60.5,60.58,60.47,60.56,58400.0,43.0686,43.1255,43.0472,43.1113,58400.0
2010-05-06 12:00:00,60.58,60.73,60.58,60.67,53900.0,43.1255,43.2323,43.1255,43.1896,53900.0
2010-05-06 12:05:00,60.68,60.74,60.59,60.6,55500.0,43.1967,43.2394,43.1326,43.1398,55500.0
2010-05-06 12:10:00,60.66,60.86,60.66,60.84,65400.0,43.1825,43.3249,43.1825,43.3106,65400.0
2010-05-06 12:15:00,60.85,60.89,60.71,60.76,36800.0,43.3177,43.3462,43.2181,43.2537,36800.0
2010-05-06 12:20:00,60.77,60.8,60.71,60.74,44700.0,43.2608,43.2821,43.2181,43.2394,44700.0
2010-05-06 12:25:00,60.74,60.74,60.63,60.71,21400.0,43.2394,43.2394,43.1611,43.2181,21400.0
2010-05-06 12:30:00,60.71,60.78,60.69,60.76,32800.0,43.2181,43.2679,43.2038,43.2537,32800.0
2010-05-06 12:35:00,60.74,60.74,60.6,60.66,18900.0,43.2394,43.2394,43.1398,43.1825,18900.0
2010-05-06 12:40:00,60.65,60.67,60.57,60.6,14100.0,43.1754,43.1896,43.1184,43.1398,14100.0
2010-05-06 12:45:00,60.59,60.61,60.46,60.46,26800.0,43.1326,43.1469,43.0401,43.0401,26800.0
2010-05-06 12:50:00,60.42,60.57,60.41,60.56,32300.0,43.0116,43.1184,43.0045,43.1113,32300.0
2010-05-06 12:55:00,60.57,60.57,60.47,60.57,22700.0,43.1184,43.1184,43.0472,43.1184,22700.0
2010-05-06 13:00:00,60.6,60.67,60.57,60.62,17500.0,43.1398,43.1896,43.1184,43.154,17500.0
2010-05-06 13:05:00,60.62,60.64,60.52,60.54,13800.0,43.154,43.1682,43.0828,43.0971,13800.0
2010-05-06 13:10:00,60.58,60.58,60.35,60.35,29300.0,43.1255,43.1255,42.9618,42.9618,29300.0
2010-05-06 13:15:00,60.38,60.4,60.25,60.31,47000.0,42.9831,42.9974,42.8906,42.9333,47000.0
2010-05-06 13:20:00,60.32,60.32,60.14,60.16,24400.0,42.9404,42.9404,42.8123,42.8265,24400.0
2010-05-06 13:25:00,60.14,60.29,60.12,60.29,19800.0,42.8123,42.9191,42.7981,42.9191,19800.0
2010-05-06 13:30:00,60.3,60.3,60.22,60.22,5600.0,42.9262,42.9262,42.8692,42.8692,5600.0
2010-05-06 13:35:00,60.22,60.24,60.1,60.13,19200.0,42.8692,42.8835,42.7838,42.8052,19200.0
2010-05-06 13:40:00,60.1,60.12,60.02,60.11,22300.0,42.7838,42.7981,42.7269,42.7909,22300.0
2010-05-06 13:45:00,60.11,60.18,60.1,60.11,15800.0,42.7909,42.8408,42.7838,42.7909,15800.0
2010-05-06 13:50:00,60.11,60.12,60.06,60.06,36700.0,42.7909,42.7981,42.7553,42.7553,36700.0
2010-05-06 13:55:00,60.05,60.05,59.91,59.94,37600.0,42.7482,42.7482,42.6486,42.6699,37600.0
2010-05-06 14:00:00,59.96,60.01,59.85,59.85,33900.0,42.6842,42.7198,42.6059,42.6059,33900.0
2010-05-06 14:05:00,59.87,59.9,59.66,59.66,31900.0,42.6201,42.6414,42.4706,42.4706,31900.0
2010-05-06 14:10:00,59.65,59.72,59.45,59.66,52700.0,42.4635,42.5133,42.3211,42.4706,52700.0
2010-05-06 14:15:00,59.65,59.73,59.35,59.38,313800.0,42.4635,42.5204,42.2499,42.2713,313800.0
2010-05-06 14:20:00,59.33,59.41,58.99,59.41,220100.0,42.2357,42.2926,41.9936,42.2926,220100.0
2010-05-06 14:25:00,59.41,59.5,59.23,59.3,117600.0,42.2926,42.3567,42.1645,42.2143,117600.0
2010-05-06 14:30:00,59.31,59.33,59.07,59.07,48300.0,42.2214,42.2357,42.0506,42.0506,48300.0
2010-05-06 14:35:00,59.07,59.07,58.4,58.41,115400.0,42.0506,42.0506,41.5736,41.5808,115400.0
2010-05-06 14:40:00,58.39,58.53,56.77,56.8,279500.0,41.5665,41.6662,40.4133,40.4346,279500.0
2010-05-06 14:45:00,56.81,57.64,0.08,19.44,190600.0,40.4417,41.0326,0.057,13.8389,190600.0
2010-05-06 14:50:00,19.57,52.49,19.44,50.03,64200.0,13.9314,37.3664,13.8389,35.6152,64200.0
2010-05-06 14:55:00,50.05,59.61,30.15,57.27,209000.0,35.6295,42.435,21.4631,40.7692,209000.0
2010-05-06 15:00:00,59.6,61.1,57.0,58.89,125300.0,42.4279,43.4957,40.577,41.9225,125300.0
2010-05-06 15:05:00,58.85,59.57,58.81,59.25,151400.0,41.894,42.4065,41.8655,42.1787,151400.0
2010-05-06 15:10:00,59.29,59.34,58.77,58.86,107700.0,42.2072,42.2428,41.837,41.9011,107700.0
2010-05-06 15:15:00,58.87,59.19,58.72,58.77,91500.0,41.9082,42.136,41.8014,41.837,91500.0
2010-05-06 15:20:00,58.61,58.74,58.33,58.51,121700.0,41.7231,41.8157,41.5238,41.6519,121700.0
2010-05-06 15:25:00,58.52,58.78,58.19,58.73,157700.0,41.6591,41.8441,41.4241,41.8086,157700.0
2010-05-06 15:30:00,58.74,59.08,58.69,59.0,239000.0,41.8157,42.0577,41.7801,42.0008,239000.0
2010-05-06 15:35:00,58.98,59.32,58.9,59.03,46100.0,41.9865,42.2286,41.9296,42.0221,46100.0
2010-05-06 15:40:00,59.06,59.32,59.04,59.25,65100.0,42.0435,42.2286,42.0292,42.1787,65100.0
2010-05-06 15:45:00,59.2,59.77,59.17,59.69,146300.0,42.1431,42.5489,42.1218,42.492,146300.0
2010-05-06 15:50:00,59.64,59.68,59.48,59.61,116400.0,42.4564,42.4848,42.3425,42.435,116400.0
2010-05-06 15:55:00,59.6,59.6,59.2,59.26,397700.0,42.4279,42.4279,42.1431,42.1858,397700.0
2010-05-07 09:30:00,59.0,59.19,58.83,59.1,279600.0,42.0008,42.136,41.8797,42.0719,279600.0
2010-05-07 09:35:00,59.05,59.6,59.01,59.58,66000.0,42.0364,42.4279,42.0079,42.4136,66000.0
2010-05-07 09:40:00,59.57,59.83,59.49,59.77,123800.0,42.4065,42.5916,42.3496,42.5489,123800.0
2010-05-07 09:45:00,59.78,59.87,59.43,59.43,256100.0,42.556,42.6201,42.3069,42.3069,256100.0
2010-05-07 09:50:00,59.43,59.63,59.34,59.36,142600.0,42.3069,42.4492,42.2428,42.257,142600.0
2010-05-07 09:55:00,59.36,59.45,59.17,59.18,120700.0,42.257,42.3211,42.1218,42.1289,120700.0
2010-05-07 10:00:00,59.16,59.24,58.62,58.62,161500.0,42.1147,42.1716,41.7302,41.7302,161500.0
2010-05-07 10:05:00,58.64,59.05,58.59,58.88,92200.0,41.7445,42.0364,41.7089,41.9153,92200.0
2010-05-07 10:10:00,58.88,59.08,58.75,58.84,60800.0,41.9153,42.0577,41.8228,41.8869,60800.0
2010-05-07 10:15:00,58.83,58.88,58.65,58.69,17900.0,41.8797,41.9153,41.7516,41.7801,17900.0
2010-05-07 10:20:00,58.64,58.64,58.26,58.26,52000.0,41.7445,41.7445,41.474,41.474,52000.0
2010-05-07 10:25:00,58.32,58.36,57.55,57.91,111300.0,41.5167,41.5452,40.9685,41.2248,111300.0
2010-05-07 10:30:00,57.92,58.31,57.89,57.93,65500.0,41.2319,41.5096,41.2106,41.2391,65500.0
2010-05-07 10:35:00,57.89,58.45,57.89,58.31,140900.0,41.2106,41.6092,41.2106,41.5096,140900.0
2010-05-07 10:40:00,58.28,58.38,57.88,57.97,63000.0,41.4882,41.5594,41.2035,41.2675,63000.0
2010-05-07 10:45:00,57.97,58.36,57.95,58.21,64800.0,41.2675,41.5452,41.2533,41.4384,64800.0
2010-05-07 10:50:00,58.23,58.41,58.06,58.41,22600.0,41.4526,41.5808,41.3316,41.5808,22600.0
2010-05-07 10:55:00,58.39,58.4,58.2,58.21,29300.0,41.5665,41.5736,41.4313,41.4384,29300.0
2010-05-07 11:00:00,58.21,58.38,58.08,58.18,48400.0,41.4384,41.5594,41.3458,41.417,48400.0
2010-05-07 11:05:00,58.21,58.71,58.21,58.69,33800.0,41.4384,41.7943,41.4384,41.7801,33800.0
2010-05-07 11:10:00,58.69,58.88,58.68,58.8,56300.0,41.7801,41.9153,41.773,41.8584,56300.0
2010-05-07 11:15:00,58.79,59.39,58.79,59.05,82900.0,41.8513,42.2784,41.8513,42.0364,82900.0
2010-05-07 11:20:00,59.03,59.17,58.88,58.95,36200.0,42.0221,42.1218,41.9153,41.9652,36200.0
2010-05-07 11:25:00,58.91,58.91,58.6,58.65,160300.0,41.9367,41.9367,41.716,41.7516,160300.0
2010-05-07 11:30:00,58.64,58.69,58.31,58.48,156600.0,41.7445,41.7801,41.5096,41.6306,156600.0
2010-05-07 11:35:00,58.47,58.67,58.47,58.57,27900.0,41.6235,41.7658,41.6235,41.6947,27900.0
2010-05-07 11:40:00,58.61,58.92,58.61,58.92,28700.0,41.7231,41.9438,41.7231,41.9438,28700.0
2010-05-07 11:45:00,58.96,59.25,58.94,59.14,46500.0,41.9723,42.1787,41.958,42.1004,46500.0
2010-05-07 11:50:00,59.15,59.16,58.84,59.07,52600.0,42.1075,42.1147,41.8869,42.0506,52600.0
2010-05-07 11:55:00,58.98,59.06,58.89,59.02,12700.0,41.9865,42.0435,41.9225,42.015,12700.0
2010-05-07 12:00:00,58.96,59.16,58.84,59.05,12900.0,41.9723,42.1147,41.8869,42.0364,12900.0
2010-05-07 12:05:00,59.07,59.35,59.06,59.32,8900.0,42.0506,42.2499,42.0435,42.2286,8900.0
2010-05-07 12:10:00,59.3,59.39,59.19,59.39,46900.0,42.2143,42.2784,42.136,42.2784,46900.0
2010-05-07 12:15:00,59.4,59.51,59.36,59.38,51500.0,42.2855,42.3638,42.257,42.2713,51500.0
2010-05-07 12:20:00,59.38,59.41,59.11,59.11,36300.0,42.2713,42.2926,42.0791,42.0791,36300.0
2010-05-07 12:25:00,59.12,59.17,58.86,58.95,30000.0,42.0862,42.1218,41.9011,41.9652,30000.0
2010-05-07 12:30:00,58.92,58.99,58.7,58.74,41700.0,41.9438,41.9936,41.7872,41.8157,41700.0
2010-05-07 12:35:00,58.74,58.98,58.74,58.89,63200.0,41.8157,41.9865,41.8157,41.9225,63200.0
2010-05-07 12:40:00,58.9,59.06,58.87,58.88,34000.0,41.9296,42.0435,41.9082,41.9153,34000.0
2010-05-07 12:45:00,58.92,59.06,58.86,58.98,27500.0,41.9438,42.0435,41.9011,41.9865,27500.0
2010-05-07 12:50:00,58.98,59.11,58.78,58.87,30000.0,41.9865,42.0791,41.8441,41.9082,30000.0
2010-05-07 12:55:00,58.82,58.91,58.74,58.75,27800.0,41.8726,41.9367,41.8157,41.8228,27800.0
2010-05-07 13:00:00,58.73,58.89,58.72,58.77,36600.0,41.8086,41.9225,41.8014,41.837,36600.0
2010-05-07 13:05:00,58.79,58.84,58.49,58.5,115000.0,41.8513,41.8869,41.6377,41.6448,115000.0
2010-05-07 13:10:00,58.5,58.62,58.4,58.52,51500.0,41.6448,41.7302,41.5736,41.6591,51500.0
2010-05-07 13:15:00,58.5,58.78,58.5,58.62,55700.0,41.6448,41.8441,41.6448,41.7302,55700.0
2010-05-07 13:20:00,58.66,58.7,58.59,58.63,21100.0,41.7587,41.7872,41.7089,41.7374,21100.0
2010-05-07 13:25:00,58.61,58.7,58.54,58.56,45400.0,41.7231,41.7872,41.6733,41.6875,45400.0
2010-05-07 13:30:00,58.59,58.76,58.53,58.76,13900.0,41.7089,41.8299,41.6662,41.8299,13900.0
2010-05-07 13:35:00,58.81,58.85,58.68,58.74,13400.0,41.8655,41.894,41.773,41.8157,13400.0
2010-05-07 13:40:00,58.78,59.01,58.76,59.0,17500.0,41.8441,42.0079,41.8299,42.0008,17500.0
2010-05-07 13:45:00,59.01,59.07,58.91,59.0,21200.0,42.0079,42.0506,41.9367,42.0008,21200.0
2010-05-07 13:50:00,58.99,58.99,58.8,58.8,23000.0,41.9936,41.9936,41.8584,41.8584,23000.0
2010-05-07 13:55:00,58.79,58.9,58.74,58.78,22900.0,41.8513,41.9296,41.8157,41.8441,22900.0
2010-05-07 14:00:00,58.8,58.89,58.68,58.72,62500.0,41.8584,41.9225,41.773,41.8014,62500.0
2010-05-07 14:05:00,58.73,58.81,58.61,58.63,19800.0,41.8086,41.8655,41.7231,41.7374,19800.0
2010-05-07 14:10:00,58.62,58.68,58.45,58.45,29600.0,41.7302,41.773,41.6092,41.6092,29600.0
2010-05-07 14:15:00,58.48,58.71,58.48,58.71,10000.0,41.6306,41.7943,41.6306,41.7943,10000.0
2010-05-07 14:20:00,58.69,58.69,58.53,58.53,10100.0,41.7801,41.7801,41.6662,41.6662,10100.0
2010-05-07 14:25:00,58.52,58.52,58.36,58.38,39800.0,41.6591,41.6591,41.5452,41.5594,39800.0
2010-05-07 14:30:00,58.36,58.48,58.34,58.46,15000.0,41.5452,41.6306,41.5309,41.6163,15000.0
2010-05-07 14:35:00,58.45,58.61,58.4,58.57,47900.0,41.6092,41.7231,41.5736,41.6947,47900.0
2010-05-07 14:40:00,58.56,58.77,58.52,58.65,30000.0,41.6875,41.837,41.6591,41.7516,30000.0
2010-05-07 14:45:00,58.64,58.65,58.46,58.46,19300.0,41.7445,41.7516,41.6163,41.6163,19300.0
2010-05-07 14:50:00,58.46,58.46,58.31,58.37,73100.0,41.6163,41.6163,41.5096,41.5523,73100.0
2010-05-07 14:55:00,58.39,58.54,58.35,58.51,39500.0,41.5665,41.6733,41.538,41.6519,39500.0
2010-05-07 15:00:00,58.48,58.51,58.28,58.43,76700.0,41.6306,41.6519,41.4882,41.595,76700.0
2010-05-07 15:05:00,58.42,58.5,58.23,58.24,80000.0,41.5879,41.6448,41.4526,41.4597,80000.0
2010-05-07 15:10:00,58.26,58.3,58.15,58.24,103700.0,41.474,41.5024,41.3957,41.4597,103700.0
2010-05-07 15:15:00,58.21,58.5,58.11,58.5,129200.0,41.4384,41.6448,41.3672,41.6448,129200.0
2010-05-07 15:20:00,58.44,58.59,58.41,58.52,170300.0,41.6021,41.7089,41.5808,41.6591,170300.0
2010-05-07 15:25:00,58.5,58.5,58.28,58.34,79000.0,41.6448,41.6448,41.4882,41.5309,79000.0
2010-05-07 15:30:00,58.36,58.39,58.04,58.21,122800.0,41.5452,41.5665,41.3174,41.4384,122800.0
2010-05-07 15:35:00,58.19,58.27,58.11,58.15,54600.0,41.4241,41.4811,41.3672,41.3957,54600.0
2010-05-07 15:40:00,58.18,58.49,58.18,58.33,69600.0,41.417,41.6377,41.417,41.5238,69600.0
2010-05-07 15:45:00,58.31,58.41,58.18,58.31,42300.0,41.5096,41.5808,41.417,41.5096,42300.0
2010-05-07 15:50:00,58.31,58.34,58.21,58.23,94200.0,41.5096,41.5309,41.4384,41.4526,94200.0
2010-05-07 15:55:00,58.24,58.51,58.24,58.36,236000.0,41.4597,41.6519,41.4597,41.5452,236000.0
2010-05-10 09:30:00,61.06,61.06,60.7,61.0,126900.0,43.4672,43.4672,43.211,43.4245,126900.0
2010-05-10 09:35:00,61.0,61.12,60.94,61.08,86500.0,43.4245,43.5099,43.3818,43.4815,86500.0
2010-05-10 09:40:00,61.11,61.36,61.11,61.21,109700.0,43.5028,43.6808,43.5028,43.574,109700.0
2010-05-10 09:45:00,61.28,61.3,61.09,61.18,158700.0,43.6238,43.6381,43.4886,43.5527,158700.0
2010-05-10 09:50:00,61.18,61.19,60.91,60.91,55500.0,43.5527,43.5598,43.3604,43.3604,55500.0
2010-05-10 09:55:00,60.9,61.04,60.8,60.92,96400.0,43.3533,43.453,43.2821,43.3676,96400.0
2010-05-10 10:00:00,60.89,60.89,60.81,60.85,41300.0,43.3462,43.3462,43.2893,43.3177,41300.0
2010-05-10 10:05:00,60.84,60.91,60.74,60.87,85700.0,43.3106,43.3604,43.2394,43.332,85700.0
2010-05-10 10:10:00,60.87,61.09,60.85,61.02,65100.0,43.332,43.4886,43.3177,43.4388,65100.0
2010-05-10 10:15:00,61.04,61.07,60.85,60.87,52300.0,43.453,43.4743,43.3177,43.332,52300.0
2010-05-10 10:20:00,60.87,60.97,60.74,60.83,61000.0,43.332,43.4032,43.2394,43.3035,61000.0
2010-05-10 10:25:00,60.84,60.87,60.56,60.58,50400.0,43.3106,43.332,43.1113,43.1255,50400.0
2010-05-10 10:30:00,60.56,60.77,60.56,60.74,58700.0,43.1113,43.2608,43.1113,43.2394,58700.0
2010-05-10 10:35:00,60.71,60.75,60.6,60.73,35500.0,43.2181,43.2465,43.1398,43.2323,35500.0
2010-05-10 10:40:00,60.71,60.8,60.51,60.52,112200.0,43.2181,43.2821,43.0757,43.0828,112200.0
2010-05-10 10:45:00,60.52,60.66,60.51,60.65,36200.0,43.0828,43.1825,43.0757,43.1754,36200.0
2010-05-10 10:50:00,60.66,60.76,60.57,60.76,256300.0,43.1825,43.2537,43.1184,43.2537,256300.0
2010-05-10 10:55:00,60.77,60.77,60.56,60.7,65800.0,43.2608,43.2608,43.1113,43.211,65800.0
2010-05-10 11:00:00,60.69,60.96,60.69,60.9,149700.0,43.2038,43.396,43.2038,43.3533,149700.0
2010-05-10 11:05:00,60.91,60.94,60.8,60.81,46500.0,43.3604,43.3818,43.2821,43.2893,46500.0
2010-05-10 11:10:00,60.81,60.88,60.8,60.84,36600.0,43.2893,43.3391,43.2821,43.3106,36600.0
2010-05-10 11:15:00,60.82,60.89,60.74,60.89,17100.0,43.2964,43.3462,43.2394,43.3462,17100.0
2010-05-10 11:20:00,60.89,60.93,60.76,60.84,35200.0,43.3462,43.3747,43.2537,43.3106,35200.0
2010-05-10 11:25:00,60.83,60.97,60.83,60.97,23100.0,43.3035,43.4032,43.3035,43.4032,23100.0
2010-05-10 11:30:00,60.99,61.0,60.88,61.0,28600.0,43.4174,43.4245,43.3391,43.4245,28600.0
2010-05-10 11:35:00,61.01,61.09,60.97,61.04,22900.0,43.4316,43.4886,43.4032,43.453,22900.0
2010-05-10 11:40:00,61.06,61.09,60.99,61.01,13600.0,43.4672,43.4886,43.4174,43.4316,13600.0
2010-05-10 11:45:00,61.01,61.07,61.01,61.01,19300.0,43.4316,43.4743,43.4316,43.4316,19300.0
2010-05-10 11:50:00,61.02,61.12,61.02,61.12,34700.0,43.4388,43.5099,43.4388,43.5099,34700.0
2010-05-10 11:55:00,61.15,61.16,61.06,61.06,20300.0,43.5313,43.5384,43.4672,43.4672,20300.0
2010-05-10 12:00:00,61.07,61.07,60.97,60.99,21900.0,43.4743,43.4743,43.4032,43.4174,21900.0
2010-05-10 12:05:00,60.97,61.02,60.93,60.99,26800.0,43.4032,43.4388,43.3747,43.4174,26800.0
2010-05-10 12:10:00,60.98,61.05,60.94,61.05,96500.0,43.4103,43.4601,43.3818,43.4601,96500.0
2010-05-10 12:15:00,61.03,61.05,60.96,60.97,48600.0,43.4459,43.4601,43.396,43.4032,48600.0
2010-05-10 12:20:00,60.96,60.98,60.93,60.94,28400.0,43.396,43.4103,43.3747,43.3818,28400.0
2010-05-10 12:25:00,60.95,60.95,60.88,60.88,10500.0,43.3889,43.3889,43.3391,43.3391,10500.0
2010-05-10 12:30:00,60.88,60.91,60.84,60.88,13200.0,43.3391,43.3604,43.3106,43.3391,13200.0
2010-05-10 12:35:00,60.88,60.98,60.87,60.93,24900.0,43.3391,43.4103,43.332,43.3747,24900.0
2010-05-10 12:40:00,60.91,60.93,60.82,60.84,14500.0,43.3604,43.3747,43.2964,43.3106,14500.0
2010-05-10 12:45:00,60.84,60.88,60.82,60.83,14200.0,43.3106,43.3391,43.2964,43.3035,14200.0
2010-05-10 12:50:00,60.82,60.93,60.81,60.92,22900.0,43.2964,43.3747,43.2893,43.3676,22900.0
2010-05-10 12:55:00,60.91,60.91,60.79,60.79,30900.0,43.3604,43.3604,43.275,43.275,30900.0
2010-05-10 13:00:00,60.81,60.81,60.69,60.69,17700.0,43.2893,43.2893,43.2038,43.2038,17700.0
2010-05-10 13:05:00,60.69,60.7,60.41,60.45,59100.0,43.2038,43.211,43.0045,43.033,59100.0
2010-05-10 13:10:00,60.46,60.58,60.37,60.39,80200.0,43.0401,43.1255,42.976,42.9903,80200.0
2010-05-10 13:15:00,60.39,60.58,60.35,60.57,62800.0,42.9903,43.1255,42.9618,43.1184,62800.0
2010-05-10 13:20:00,60.55,60.65,60.53,60.56,69200.0,43.1042,43.1754,43.0899,43.1113,69200.0
2010-05-10 13:25:00,60.58,60.63,60.52,60.62,46600.0,43.1255,43.1611,43.0828,43.154,46600.0
2010-05-10 13:30:00,60.62,60.7,60.57,60.69,39300.0,43.154,43.211,43.1184,43.2038,39300.0
2010-05-10 13:35:00,60.7,60.72,60.64,60.64,26900.0,43.211,43.2252,43.1682,43.1682,26900.0
2010-05-10 13:40:00,60.64,60.64,60.39,60.4,27300.0,43.1682,43.1682,42.9903,42.9974,27300.0
2010-05-10 13:45:00,60.42,60.53,60.36,60.53,30300.0,43.0116,43.0899,42.9689,43.0899,30300.0
2010-05-10 13:50:00,60.56,60.6,60.52,60.52,23700.0,43.1113,43.1398,43.0828,43.0828,23700.0
2010-05-10 13:55:00,60.53,60.62,60.45,60.46,18600.0,43.0899,43.154,43.033,43.0401,18600.0
2010-05-10 14:00:00,60.45,60.45,60.26,60.4,71000.0,43.033,43.033,42.8977,42.9974,71000.0
2010-05-10 14:05:00,60.4,60.52,60.39,60.52,13900.0,42.9974,43.0828,42.9903,43.0828,13900.0
2010-05-10 14:10:00,60.53,60.54,60.45,60.49,10200.0,43.0899,43.0971,43.033,43.0615,10200.0
2010-05-10 14:15:00,60.49,60.49,60.41,60.43,26300.0,43.0615,43.0615,43.0045,43.0187,26300.0
2010-05-10 14:20:00,60.45,60.62,60.45,60.62,22300.0,43.033,43.154,43.033,43.154,22300.0
2010-05-10 14:25:00,60.62,60.62,60.49,60.49,13800.0,43.154,43.154,43.0615,43.0615,13800.0
2010-05-10 14:30:00,60.52,60.57,60.52,60.57,22500.0,43.0828,43.1184,43.0828,43.1184,22500.0
2010-05-10 14:35:00,60.57,60.64,60.45,60.45,27500.0,43.1184,43.1682,43.033,43.033,27500.0
2010-05-10 14:40:00,60.42,60.53,60.4,60.52,41500.0,43.0116,43.0899,42.9974,43.0828,41500.0
2010-05-10 14:45:00,60.52,60.56,60.49,60.55,6700.0,43.0828,43.1113,43.0615,43.1042,6700.0
2010-05-10 14:50:00,60.55,60.66,60.55,60.63,12500.0,43.1042,43.1825,43.1042,43.1611,12500.0
2010-05-10 14:55:00,60.62,60.7,60.61,60.68,22900.0,43.154,43.211,43.1469,43.1967,22900.0
2010-05-10 15:00:00,60.68,60.68,60.54,60.54,13500.0,43.1967,43.1967,43.0971,43.0971,13500.0
2010-05-10 15:05:00,60.53,60.57,60.4,60.41,34700.0,43.0899,43.1184,42.9974,43.0045,34700.0
2010-05-10 15:10:00,60.43,60.48,60.38,60.44,17500.0,43.0187,43.0543,42.9831,43.0259,17500.0
2010-05-10 15:15:00,60.41,60.53,60.39,60.47,28000.0,43.0045,43.0899,42.9903,43.0472,28000.0
2010-05-10 15:20:00,60.46,60.54,60.45,60.52,10100.0,43.0401,43.0971,43.033,43.0828,10100.0
2010-05-10 15:25:00,60.55,60.64,60.54,60.63,15700.0,43.1042,43.1682,43.0971,43.1611,15700.0
2010-05-10 15:30:00,60.62,60.62,60.52,60.56,13700.0,43.154,43.154,43.0828,43.1113,13700.0
2010-05-10 15:35:00,60.55,60.65,60.5,60.65,31700.0,43.1042,43.1754,43.0686,43.1754,31700.0
2010-05-10 15:40:00,60.65,60.7,60.64,60.68,56700.0,43.1754,43.211,43.1682,43.1967,56700.0
2010-05-10 15:45:00,60.69,60.76,60.68,60.73,114600.0,43.2038,43.2537,43.1967,43.2323,114600.0
2010-05-10 15:50:00,60.74,60.95,60.74,60.95,85200.0,43.2394,43.3889,43.2394,43.3889,85200.0
2010-05-10 15:55:00,60.95,61.05,60.95,61.02,56000.0,43.3889,43.4601,43.3889,43.4388,56000.0
2010-05-11 09:30:00,60.45,60.5,60.27,60.47,22000.0,43.033,43.0686,42.9048,43.0472,22000.0
2010-05-11 09:35:00,60.5,60.6,60.47,60.55,17000.0,43.0686,43.1398,43.0472,43.1042,17000.0
2010-05-11 09:40:00,60.54,60.62,60.5,60.52,33700.0,43.0971,43.154,43.0686,43.0828,33700.0
2010-05-11 09:45:00,60.53,60.68,60.53,60.62,34500.0,43.0899,43.1967,43.0899,43.154,34500.0
2010-05-11 09:50:00,60.63,60.78,60.63,60.71,36300.0,43.1611,43.2679,43.1611,43.2181,36300.0
2010-05-11 09:55:00,60.69,60.72,60.63,60.69,71600.0,43.2038,43.2252,43.1611,43.2038,71600.0
2010-05-11 10:00:00,60.67,60.79,60.55,60.6,30900.0,43.1896,43.275,43.1042,43.1398,30900.0
2010-05-11 10:05:00,60.59,60.65,60.55,60.63,36100.0,43.1326,43.1754,43.1042,43.1611,36100.0
2010-05-11 10:10:00,60.62,60.76,60.59,60.71,39300.0,43.154,43.2537,43.1326,43.2181,39300.0
2010-05-11 10:15:00,60.72,60.81,60.71,60.75,29500.0,43.2252,43.2893,43.2181,43.2465,29500.0
2010-05-11 10:20:00,60.71,60.88,60.71,60.85,44400.0,43.2181,43.3391,43.2181,43.3177,44400.0
2010-05-11 10:25:00,60.84,60.85,60.74,60.77,44700.0,43.3106,43.3177,43.2394,43.2608,44700.0
2010-05-11 10:30:00,60.74,60.74,60.65,60.67,17000.0,43.2394,43.2394,43.1754,43.1896,17000.0
2010-05-11 10:35:00,60.68,60.78,60.65,60.78,12600.0,43.1967,43.2679,43.1754,43.2679,12600.0
2010-05-11 10:40:00,60.78,60.84,60.74,60.81,14000.0,43.2679,43.3106,43.2394,43.2893,14000.0
2010-05-11 10:45:00,60.78,60.88,60.78,60.86,14600.0,43.2679,43.3391,43.2679,43.3249,14600.0
2010-05-11 10:50:00,60.84,60.84,60.7,60.72,29000.0,43.3106,43.3106,43.211,43.2252,29000.0
2010-05-11 10:55:00,60.71,60.77,60.71,60.73,10200.0,43.2181,43.2608,43.2181,43.2323,10200.0
2010-05-11 11:00:00,60.72,60.87,60.7,60.85,27500.0,43.2252,43.332,43.211,43.3177,27500.0
2010-05-11 11:05:00,60.84,60.96,60.83,60.96,116100.0,43.3106,43.396,43.3035,43.396,116100.0
2010-05-11 11:10:00,60.96,61.06,60.94,61.06,24300.0,43.396,43.4672,43.3818,43.4672,24300.0
2010-05-11 11:15:00,61.05,61.06,60.94,61.03,27400.0,43.4601,43.4672,43.3818,43.4459,27400.0
2010-05-11 11:20:00,61.03,61.03,60.93,60.95,7400.0,43.4459,43.4459,43.3747,43.3889,7400.0
2010-05-11 11:25:00,60.94,61.07,60.92,61.07,15200.0,43.3818,43.4743,43.3676,43.4743,15200.0
2010-05-11 11:30:00,61.07,61.07,60.94,61.06,19800.0,43.4743,43.4743,43.3818,43.4672,19800.0
2010-05-11 11:35:00,61.06,61.2,61.04,61.16,61400.0,43.4672,43.5669,43.453,43.5384,61400.0
2010-05-11 11:40:00,61.16,61.29,61.15,61.24,14000.0,43.5384,43.631,43.5313,43.5954,14000.0
2010-05-11 11:45:00,61.24,61.26,61.07,61.09,22400.0,43.5954,43.6096,43.4743,43.4886,22400.0
2010-05-11 11:50:00,61.12,61.18,61.06,61.18,6400.0,43.5099,43.5527,43.4672,43.5527,6400.0
2010-05-11 11:55:00,61.18,61.27,61.17,61.19,14200.0,43.5527,43.6167,43.5455,43.5598,14200.0
2010-05-11 12:00:00,61.19,61.31,61.17,61.27,16600.0,43.5598,43.6452,43.5455,43.6167,16600.0
2010-05-11 12:05:00,61.25,61.44,61.25,61.4,56500.0,43.6025,43.7377,43.6025,43.7093,56500.0
2010-05-11 12:10:00,61.41,61.42,61.36,61.36,6800.0,43.7164,43.7235,43.6808,43.6808,6800.0
2010-05-11 12:15:00,61.32,61.44,61.32,61.37,84600.0,43.6523,43.7377,43.6523,43.6879,84600.0
2010-05-11 12:20:00,61.37,61.38,61.28,61.31,27600.0,43.6879,43.695,43.6238,43.6452,27600.0
2010-05-11 12:25:00,61.33,61.37,61.31,61.35,20700.0,43.6594,43.6879,43.6452,43.6737,20700.0
2010-05-11 12:30:00,61.35,61.39,61.3,61.36,11900.0,43.6737,43.7021,43.6381,43.6808,11900.0
2010-05-11 12:35:00,61.35,61.38,61.32,61.36,11700.0,43.6737,43.695,43.6523,43.6808,11700.0
2010-05-11 12:40:00,61.37,61.48,61.34,61.46,24400.0,43.6879,43.7662,43.6666,43.752,24400.0
2010-05-11 12:45:00,61.45,61.57,61.44,61.54,25900.0,43.7449,43.8303,43.7377,43.8089,25900.0
2010-05-11 12:50:00,61.56,61.61,61.52,61.53,14500.0,43.8232,43.8588,43.7947,43.8018,14500.0
2010-05-11 12:55:00,61.52,61.56,61.5,61.56,17900.0,43.7947,43.8232,43.7805,43.8232,17900.0
2010-05-11 13:00:00,61.58,61.58,61.49,61.49,86200.0,43.8374,43.8374,43.7733,43.7733,86200.0
2010-05-11 13:05:00,61.49,61.51,61.45,61.51,8300.0,43.7733,43.7876,43.7449,43.7876,8300.0
2010-05-11 13:10:00,61.52,61.53,61.42,61.45,13800.0,43.7947,43.8018,43.7235,43.7449,13800.0
2010-05-11 13:15:00,61.44,61.49,61.4,61.4,7100.0,43.7377,43.7733,43.7093,43.7093,7100.0
2010-05-11 13:20:00,61.39,61.5,61.37,61.49,33700.0,43.7021,43.7805,43.6879,43.7733,33700.0
2010-05-11 13:25:00,61.5,61.51,61.44,61.49,21200.0,43.7805,43.7876,43.7377,43.7733,21200.0
2010-05-11 13:30:00,61.49,61.55,61.45,61.49,21000.0,43.7733,43.816,43.7449,43.7733,21000.0
2010-05-11 13:35:00,61.5,61.51,61.43,61.46,17900.0,43.7805,43.7876,43.7306,43.752,17900.0
2010-05-11 13:40:00,61.43,61.61,61.42,61.58,21000.0,43.7306,43.8588,43.7235,43.8374,21000.0
2010-05-11 13:45:00,61.57,61.72,61.55,61.66,45200.0,43.8303,43.9371,43.816,43.8944,45200.0
2010-05-11 13:50:00,61.71,61.71,61.65,61.65,18200.0,43.9299,43.9299,43.8872,43.8872,18200.0
2010-05-11 13:55:00,61.65,61.66,61.55,61.56,17200.0,43.8872,43.8944,43.816,43.8232,17200.0
2010-05-11 14:00:00,61.55,61.6,61.55,61.58,9200.0,43.816,43.8516,43.816,43.8374,9200.0
2010-05-11 14:05:00,61.58,61.59,61.45,61.46,14200.0,43.8374,43.8445,43.7449,43.752,14200.0
2010-05-11 14:10:00,61.43,61.45,61.32,61.36,13700.0,43.7306,43.7449,43.6523,43.6808,13700.0
2010-05-11 14:15:00,61.35,61.38,61.13,61.16,23300.0,43.6737,43.695,43.5171,43.5384,23300.0
2010-05-11 14:20:00,61.22,61.33,61.18,61.32,39000.0,43.5811,43.6594,43.5527,43.6523,39000.0
2010-05-11 14:25:00,61.31,61.35,61.19,61.23,21500.0,43.6452,43.6737,43.5598,43.5882,21500.0
2010-05-11 14:30:00,61.23,61.23,61.02,61.15,49600.0,43.5882,43.5882,43.4388,43.5313,49600.0
2010-05-11 14:35:00,61.14,61.14,61.02,61.08,23100.0,43.5242,43.5242,43.4388,43.4815,23100.0
2010-05-11 14:40:00,61.08,61.08,61.0,61.07,18300.0,43.4815,43.4815,43.4245,43.4743,18300.0
2010-05-11 14:45:00,61.1,61.27,61.1,61.21,25400.0,43.4957,43.6167,43.4957,43.574,25400.0
2010-05-11 14:50:00,61.21,61.25,61.17,61.22,11800.0,43.574,43.6025,43.5455,43.5811,11800.0
2010-05-11 14:55:00,61.23,61.23,61.07,61.09,21900.0,43.5882,43.5882,43.4743,43.4886,21900.0
2010-05-11 15:00:00,61.06,61.06,60.84,61.01,71000.0,43.4672,43.4672,43.3106,43.4316,71000.0
2010-05-11 15:05:00,61.01,61.05,60.92,60.92,27100.0,43.4316,43.4601,43.3676,43.3676,27100.0
2010-05-11 15:10:00,60.88,60.99,60.88,60.97,27000.0,43.3391,43.4174,43.3391,43.4032,27000.0
2010-05-11 15:15:00,60.98,61.01,60.79,60.81,62600.0,43.4103,43.4316,43.275,43.2893,62600.0
2010-05-11 15:20:00,60.81,60.94,60.75,60.94,33500.0,43.2893,43.3818,43.2465,43.3818,33500.0
2010-05-11 15:25:00,60.95,60.98,60.91,60.95,11500.0,43.3889,43.4103,43.3604,43.3889,11500.0
2010-05-11 15:30:00,60.95,60.99,60.86,60.96,39900.0,43.3889,43.4174,43.3249,43.396,39900.0
2010-05-11 15:35:00,60.97,61.14,60.97,61.12,32200.0,43.4032,43.5242,43.4032,43.5099,32200.0
2010-05-11 15:40:00,61.12,61.12,61.0,61.04,22300.0,43.5099,43.5099,43.4245,43.453,22300.0
2010-05-11 15:45:00,61.05,61.16,61.03,61.03,43100.0,43.4601,43.5384,43.4459,43.4459,43100.0
2010-05-11 15:50:00,61.0,61.05,60.9,60.94,66800.0,43.4245,43.4601,43.3533,43.3818,66800.0
2010-05-11 15:55:00,60.95,60.98,60.89,60.92,61300.0,43.3889,43.4103,43.3462,43.3676,61300.0
2010-05-12 09:30:00,61.17,61.23,61.05,61.1,23200.0,43.5455,43.5882,43.4601,43.4957,23200.0
2010-05-12 09:35:00,61.11,61.28,61.08,61.28,45300.0,43.5028,43.6238,43.4815,43.6238,45300.0
2010-05-12 09:40:00,61.2,61.2,61.07,61.16,43400.0,43.5669,43.5669,43.4743,43.5384,43400.0
2010-05-12 09:45:00,61.17,61.22,61.16,61.17,5300.0,43.5455,43.5811,43.5384,43.5455,5300.0
2010-05-12 09:50:00,61.2,61.24,61.13,61.16,14400.0,43.5669,43.5954,43.5171,43.5384,14400.0
2010-05-12 09:55:00,61.16,61.43,61.16,61.42,10400.0,43.5384,43.7306,43.5384,43.7235,10400.0
2010-05-12 10:00:00,61.42,61.47,61.4,61.47,17800.0,43.7235,43.7591,43.7093,43.7591,17800.0
2010-05-12 10:05:00,61.5,61.57,61.47,61.5,64700.0,43.7805,43.8303,43.7591,43.7805,64700.0
2010-05-12 10:10:00,61.48,61.51,61.41,61.44,4700.0,43.7662,43.7876,43.7164,43.7377,4700.0
2010-05-12 10:15:00,61.46,61.49,61.4,61.42,5000.0,43.752,43.7733,43.7093,43.7235,5000.0
2010-05-12 10:20:00,61.43,61.52,61.43,61.48,11100.0,43.7306,43.7947,43.7306,43.7662,11100.0
2010-05-12 10:25:00,61.46,61.52,61.44,61.52,7500.0,43.752,43.7947,43.7377,43.7947,7500.0
2010-05-12 10:30:00,61.54,61.54,61.44,61.44,7700.0,43.8089,43.8089,43.7377,43.7377,7700.0
2010-05-12 10:35:00,61.43,61.48,61.3,61.35,10900.0,43.7306,43.7662,43.6381,43.6737,10900.0
2010-05-12 10:40:00,61.38,61.43,61.36,61.43,31100.0,43.695,43.7306,43.6808,43.7306,31100.0
2010-05-12 10:45:00,61.4,61.49,61.39,61.47,30000.0,43.7093,43.7733,43.7021,43.7591,30000.0
2010-05-12 10:50:00,61.48,61.5,61.43,61.46,5100.0,43.7662,43.7805,43.7306,43.752,5100.0
2010-05-12 10:55:00,61.41,61.51,61.4,61.45,34900.0,43.7164,43.7876,43.7093,43.7449,34900.0
2010-05-12 11:00:00,61.44,61.62,61.44,61.52,30500.0,43.7377,43.8659,43.7377,43.7947,30500.0
2010-05-12 11:05:00,61.55,61.62,61.55,61.56,21400.0,43.816,43.8659,43.816,43.8232,21400.0
2010-05-12 11:10:00,61.56,61.56,61.44,61.47,38400.0,43.8232,43.8232,43.7377,43.7591,38400.0
2010-05-12 11:15:00,61.47,61.47,61.31,61.37,25800.0,43.7591,43.7591,43.6452,43.6879,25800.0
2010-05-12 11:20:00,61.36,61.36,61.23,61.23,8500.0,43.6808,43.6808,43.5882,43.5882,8500.0
2010-05-12 11:25:00,61.25,61.32,61.2,61.21,10500.0,43.6025,43.6523,43.5669,43.574,10500.0
2010-05-12 11:30:00,61.2,61.33,61.2,61.29,12000.0,43.5669,43.6594,43.5669,43.631,12000.0
2010-05-12 11:35:00,61.34,61.35,61.29,61.33,4200.0,43.6666,43.6737,43.631,43.6594,4200.0
2010-05-12 11:40:00,61.35,61.35,61.27,61.31,5400.0,43.6737,43.6737,43.6167,43.6452,5400.0
2010-05-12 11:45:00,61.35,61.38,61.24,61.26,22500.0,43.6737,43.695,43.5954,43.6096,22500.0
2010-05-12 11:50:00,61.27,61.31,61.19,61.26,22700.0,43.6167,43.6452,43.5598,43.6096,22700.0
2010-05-12 11:55:00,61.27,61.41,61.25,61.41,23900.0,43.6167,43.7164,43.6025,43.7164,23900.0
2010-05-12 12:00:00,61.42,61.44,61.39,61.41,19800.0,43.7235,43.7377,43.7021,43.7164,19800.0
2010-05-12 12:05:00,61.42,61.47,61.42,61.47,13800.0,43.7235,43.7591,43.7235,43.7591,13800.0
2010-05-12 12:10:00,61.44,61.54,61.44,61.44,21800.0,43.7377,43.8089,43.7377,43.7377,21800.0
2010-05-12 12:15:00,61.44,61.5,61.44,61.5,9200.0,43.7377,43.7805,43.7377,43.7805,9200.0
2010-05-12 12:20:00,61.48,61.48,61.41,61.42,4600.0,43.7662,43.7662,43.7164,43.7235,4600.0
2010-05-12 12:25:00,61.42,61.5,61.41,61.5,5500.0,43.7235,43.7805,43.7164,43.7805,5500.0
2010-05-12 12:30:00,61.48,61.54,61.46,61.46,25900.0,43.7662,43.8089,43.752,43.752,25900.0
2010-05-12 12:35:00,61.45,61.48,61.43,61.48,6400.0,43.7449,43.7662,43.7306,43.7662,6400.0
2010-05-12 12:40:00,61.49,61.49,61.46,61.47,10000.0,43.7733,43.7733,43.752,43.7591,10000.0
2010-05-12 12:45:00,61.48,61.48,61.45,61.48,2500.0,43.7662,43.7662,43.7449,43.7662,2500.0
2010-05-12 12:50:00,61.5,61.5,61.48,61.48,8200.0,43.7805,43.7805,43.7662,43.7662,8200.0
2010-05-12 12:55:00,61.5,61.59,61.5,61.58,20800.0,43.7805,43.8445,43.7805,43.8374,20800.0
2010-05-12 13:00:00,61.57,61.61,61.54,61.6,19100.0,43.8303,43.8588,43.8089,43.8516,19100.0
2010-05-12 13:05:00,61.6,61.7,61.6,61.63,10700.0,43.8516,43.9228,43.8516,43.873,10700.0
2010-05-12 13:10:00,61.64,61.68,61.63,61.67,11800.0,43.8801,43.9086,43.873,43.9015,11800.0
2010-05-12 13:15:00,61.7,61.73,61.66,61.69,9700.0,43.9228,43.9442,43.8944,43.9157,9700.0
2010-05-12 13:20:00,61.68,61.68,61.6,61.6,4000.0,43.9086,43.9086,43.8516,43.8516,4000.0
2010-05-12 13:25:00,61.58,61.59,61.52,61.59,18300.0,43.8374,43.8445,43.7947,43.8445,18300.0
2010-05-12 13:30:00,61.59,61.63,61.56,61.57,13600.0,43.8445,43.873,43.8232,43.8303,13600.0
2010-05-12 13:35:00,61.58,61.6,61.53,61.56,14500.0,43.8374,43.8516,43.8018,43.8232,14500.0
2010-05-12 13:40:00,61.54,61.54,61.45,61.48,18800.0,43.8089,43.8089,43.7449,43.7662,18800.0
2010-05-12 13:45:00,61.49,61.58,61.49,61.58,9100.0,43.7733,43.8374,43.7733,43.8374,9100.0
2010-05-12 13:50:00,61.58,61.6,61.52,61.55,13400.0,43.8374,43.8516,43.7947,43.816,13400.0
2010-05-12 13:55:00,61.52,61.54,61.47,61.48,23800.0,43.7947,43.8089,43.7591,43.7662,23800.0
2010-05-12 14:00:00,61.45,61.54,61.45,61.48,6800.0,43.7449,43.8089,43.7449,43.7662,6800.0
2010-05-12 14:05:00,61.49,61.56,61.49,61.52,16900.0,43.7733,43.8232,43.7733,43.7947,16900.0
2010-05-12 14:10:00,61.52,61.58,61.5,61.56,15100.0,43.7947,43.8374,43.7805,43.8232,15100.0
2010-05-12 14:15:00,61.55,61.66,61.54,61.66,16000.0,43.816,43.8944,43.8089,43.8944,16000.0
2010-05-12 14:20:00,61.64,61.69,61.62,61.68,16800.0,43.8801,43.9157,43.8659,43.9086,16800.0
2010-05-12 14:25:00,61.68,61.69,61.66,61.69,3000.0,43.9086,43.9157,43.8944,43.9157,3000.0
2010-05-12 14:30:00,61.72,61.75,61.69,61.69,22400.0,43.9371,43.9584,43.9157,43.9157,22400.0
2010-05-12 14:35:00,61.72,61.72,61.64,61.65,16700.0,43.9371,43.9371,43.8801,43.8872,16700.0
2010-05-12 14:40:00,61.64,61.7,61.63,61.66,7800.0,43.8801,43.9228,43.873,43.8944,7800.0
2010-05-12 14:45:00,61.67,61.73,61.66,61.68,8500.0,43.9015,43.9442,43.8944,43.9086,8500.0
2010-05-12 14:50:00,61.68,61.69,61.6,61.68,21000.0,43.9086,43.9157,43.8516,43.9086,21000.0
2010-05-12 14:55:00,61.67,61.72,61.67,61.71,6300.0,43.9015,43.9371,43.9015,43.9299,6300.0
2010-05-12 15:00:00,61.72,61.82,61.7,61.79,27500.0,43.9371,44.0083,43.9228,43.9869,27500.0
2010-05-12 15:05:00,61.8,61.84,61.76,61.78,29000.0,43.994,44.0225,43.9655,43.9798,29000.0
2010-05-12 15:10:00,61.78,61.78,61.73,61.74,13600.0,43.9798,43.9798,43.9442,43.9513,13600.0
2010-05-12 15:15:00,61.75,61.77,61.67,61.7,54000.0,43.9584,43.9727,43.9015,43.9228,54000.0
2010-05-12 15:20:00,61.7,61.71,61.64,61.65,19100.0,43.9228,43.9299,43.8801,43.8872,19100.0
2010-05-12 15:25:00,61.66,61.74,61.66,61.7,18100.0,43.8944,43.9513,43.8944,43.9228,18100.0
2010-05-12 15:30:00,61.71,61.73,61.64,61.67,13800.0,43.9299,43.9442,43.8801,43.9015,13800.0
2010-05-12 15:35:00,61.66,61.68,61.56,61.61,30400.0,43.8944,43.9086,43.8232,43.8588,30400.0
2010-05-12 15:40:00,61.61,61.69,61.6,61.65,31400.0,43.8588,43.9157,43.8516,43.8872,31400.0
2010-05-12 15:45:00,61.66,61.77,61.66,61.75,18900.0,43.8944,43.9727,43.8944,43.9584,18900.0
2010-05-12 15:50:00,61.75,61.8,61.7,61.79,17900.0,43.9584,43.994,43.9228,43.9869,17900.0
2010-05-12 15:55:00,61.78,61.79,61.73,61.74,60800.0,43.9798,43.9869,43.9442,43.9513,60800.0
2010-05-13 09:30:00,61.66,61.7,61.47,61.47,23200.0,43.8944,43.9228,43.7591,43.7591,23200.0
2010-05-13 09:35:00,61.45,61.52,61.33,61.43,17500.0,43.7449,43.7947,43.6594,43.7306,17500.0
2010-05-13 09:40:00,61.44,61.57,61.38,61.57,20000.0,43.7377,43.8303,43.695,43.8303,20000.0
2010-05-13 09:45:00,61.57,61.68,61.49,61.64,56600.0,43.8303,43.9086,43.7733,43.8801,56600.0
2010-05-13 09:50:00,61.65,61.69,61.59,61.63,40300.0,43.8872,43.9157,43.8445,43.873,40300.0
2010-05-13 09:55:00,61.62,61.64,61.51,61.51,60500.0,43.8659,43.8801,43.7876,43.7876,60500.0
2010-05-13 10:00:00,61.49,61.63,61.45,61.6,21200.0,43.7733,43.873,43.7449,43.8516,21200.0
2010-05-13 10:05:00,61.6,61.63,61.44,61.63,32700.0,43.8516,43.873,43.7377,43.873,32700.0
2010-05-13 10:10:00,61.64,61.64,61.56,61.59,5600.0,43.8801,43.8801,43.8232,43.8445,5600.0
2010-05-13 10:15:00,61.6,61.79,61.6,61.77,70200.0,43.8516,43.9869,43.8516,43.9727,70200.0
2010-05-13 10:20:00,61.76,61.78,61.71,61.71,15700.0,43.9655,43.9798,43.9299,43.9299,15700.0
2010-05-13 10:25:00,61.77,61.77,61.65,61.72,45200.0,43.9727,43.9727,43.8872,43.9371,45200.0
2010-05-13 10:30:00,61.7,61.75,61.64,61.73,15400.0,43.9228,43.9584,43.8801,43.9442,15400.0
2010-05-13 10:35:00,61.77,61.87,61.77,61.83,13700.0,43.9727,44.0438,43.9727,44.0154,13700.0
2010-05-13 10:40:00,61.82,61.87,61.82,61.82,14800.0,44.0083,44.0438,44.0083,44.0083,14800.0
2010-05-13 10:45:00,61.8,61.82,61.77,61.8,7300.0,43.994,44.0083,43.9727,43.994,7300.0
2010-05-13 10:50:00,61.74,61.78,61.72,61.76,49000.0,43.9513,43.9798,43.9371,43.9655,49000.0
2010-05-13 10:55:00,61.74,61.74,61.66,61.66,56600.0,43.9513,43.9513,43.8944,43.8944,56600.0
2010-05-13 11:00:00,61.67,61.69,61.53,61.55,68600.0,43.9015,43.9157,43.8018,43.816,68600.0
2010-05-13 11:05:00,61.58,61.64,61.56,61.6,11500.0,43.8374,43.8801,43.8232,43.8516,11500.0
2010-05-13 11:10:00,61.59,61.63,61.59,61.62,31800.0,43.8445,43.873,43.8445,43.8659,31800.0
2010-05-13 11:15:00,61.61,61.66,61.59,61.66,12800.0,43.8588,43.8944,43.8445,43.8944,12800.0
2010-05-13 11:20:00,61.66,61.75,61.65,61.7,14300.0,43.8944,43.9584,43.8872,43.9228,14300.0
2010-05-13 11:25:00,61.71,61.72,61.67,61.67,10900.0,43.9299,43.9371,43.9015,43.9015,10900.0
2010-05-13 11:30:00,61.68,61.7,61.61,61.67,29200.0,43.9086,43.9228,43.8588,43.9015,29200.0
2010-05-13 11:35:00,61.63,61.64,61.55,61.6,24700.0,43.873,43.8801,43.816,43.8516,24700.0
2010-05-13 11:40:00,61.57,61.65,61.54,61.61,20500.0,43.8303,43.8872,43.8089,43.8588,20500.0
2010-05-13 11:45:00,61.61,61.63,61.61,61.63,3900.0,43.8588,43.873,43.8588,43.873,3900.0
2010-05-13 11:50:00,61.61,61.62,61.47,61.51,27700.0,43.8588,43.8659,43.7591,43.7876,27700.0
2010-05-13 11:55:00,61.54,61.54,61.46,61.48,12500.0,43.8089,43.8089,43.752,43.7662,12500.0
2010-05-13 12:00:00,61.47,61.54,61.46,61.54,12600.0,43.7591,43.8089,43.752,43.8089,12600.0
2010-05-13 12:05:00,61.49,61.58,61.48,61.57,15800.0,43.7733,43.8374,43.7662,43.8303,15800.0
2010-05-13 12:10:00,61.55,61.58,61.51,61.52,19600.0,43.816,43.8374,43.7876,43.7947,19600.0
2010-05-13 12:15:00,61.52,61.57,61.51,61.53,12700.0,43.7947,43.8303,43.7876,43.8018,12700.0
2010-05-13 12:20:00,61.52,61.6,61.52,61.58,11900.0,43.7947,43.8516,43.7947,43.8374,11900.0
2010-05-13 12:25:00,61.6,61.6,61.54,61.56,23300.0,43.8516,43.8516,43.8089,43.8232,23300.0
2010-05-13 12:30:00,61.58,61.62,61.58,61.61,10600.0,43.8374,43.8659,43.8374,43.8588,10600.0
2010-05-13 12:35:00,61.63,61.63,61.58,61.58,6700.0,43.873,43.873,43.8374,43.8374,6700.0
2010-05-13 12:40:00,61.58,61.64,61.58,61.64,11500.0,43.8374,43.8801,43.8374,43.8801,11500.0
2010-05-13 12:45:00,61.66,61.66,61.61,61.61,8700.0,43.8944,43.8944,43.8588,43.8588,8700.0
2010-05-13 12:50:00,61.58,61.62,61.56,61.62,11200.0,43.8374,43.8659,43.8232,43.8659,11200.0
2010-05-13 12:55:00,61.62,61.64,61.59,61.59,11500.0,43.8659,43.8801,43.8445,43.8445,11500.0
2010-05-13 13:00:00,61.56,61.58,61.52,61.56,19000.0,43.8232,43.8374,43.7947,43.8232,19000.0
2010-05-13 13:05:00,61.58,61.59,61.53,61.58,5300.0,43.8374,43.8445,43.8018,43.8374,5300.0
2010-05-13 13:10:00,61.57,61.69,61.55,61.66,19200.0,43.8303,43.9157,43.816,43.8944,19200.0
2010-05-13 13:15:00,61.67,61.74,61.65,61.73,12400.0,43.9015,43.9513,43.8872,43.9442,12400.0
2010-05-13 13:20:00,61.74,61.75,61.69,61.69,8800.0,43.9513,43.9584,43.9157,43.9157,8800.0
2010-05-13 13:25:00,61.71,61.72,61.69,61.72,36800.0,43.9299,43.9371,43.9157,43.9371,36800.0
2010-05-13 13:30:00,61.71,61.77,61.71,61.75,7900.0,43.9299,43.9727,43.9299,43.9584,7900.0
2010-05-13 13:35:00,61.75,61.8,61.71,61.72,21400.0,43.9584,43.994,43.9299,43.9371,21400.0
2010-05-13 13:40:00,61.72,61.76,61.66,61.68,24400.0,43.9371,43.9655,43.8944,43.9086,24400.0
2010-05-13 13:45:00,61.65,61.71,61.65,61.7,9400.0,43.8872,43.9299,43.8872,43.9228,9400.0
2010-05-13 13:50:00,61.72,61.73,61.66,61.7,27600.0,43.9371,43.9442,43.8944,43.9228,27600.0
2010-05-13 13:55:00,61.69,61.71,61.69,61.7,7100.0,43.9157,43.9299,43.9157,43.9228,7100.0
2010-05-13 14:00:00,61.69,61.76,61.69,61.74,7400.0,43.9157,43.9655,43.9157,43.9513,7400.0
2010-05-13 14:05:00,61.75,61.8,61.75,61.78,19300.0,43.9584,43.994,43.9584,43.9798,19300.0
2010-05-13 14:10:00,61.78,61.8,61.75,61.76,32300.0,43.9798,43.994,43.9584,43.9655,32300.0
2010-05-13 14:15:00,61.77,61.77,61.74,61.75,7600.0,43.9727,43.9727,43.9513,43.9584,7600.0
2010-05-13 14:20:00,61.75,61.75,61.7,61.72,14200.0,43.9584,43.9584,43.9228,43.9371,14200.0
2010-05-13 14:25:00,61.72,61.72,61.66,61.67,13000.0,43.9371,43.9371,43.8944,43.9015,13000.0
2010-05-13 14:30:00,61.67,61.67,61.62,61.63,18100.0,43.9015,43.9015,43.8659,43.873,18100.0
2010-05-13 14:35:00,61.63,61.69,61.61,61.67,36800.0,43.873,43.9157,43.8588,43.9015,36800.0
2010-05-13 14:40:00,61.67,61.68,61.62,61.63,20500.0,43.9015,43.9086,43.8659,43.873,20500.0
2010-05-13 14:45:00,61.58,61.58,61.52,61.53,39800.0,43.8374,43.8374,43.7947,43.8018,39800.0
2010-05-13 14:50:00,61.52,61.52,61.46,61.47,18700.0,43.7947,43.7947,43.752,43.7591,18700.0
2010-05-13 14:55:00,61.46,61.48,61.41,61.47,34800.0,43.752,43.7662,43.7164,43.7591,34800.0
2010-05-13 15:00:00,61.46,61.54,61.45,61.5,30300.0,43.752,43.8089,43.7449,43.7805,30300.0
2010-05-13 15:05:00,61.5,61.5,61.39,61.39,36300.0,43.7805,43.7805,43.7021,43.7021,36300.0
2010-05-13 15:10:00,61.4,61.4,61.22,61.23,119600.0,43.7093,43.7093,43.5811,43.5882,119600.0
2010-05-13 15:15:00,61.22,61.23,61.07,61.13,72000.0,43.5811,43.5882,43.4743,43.5171,72000.0
2010-05-13 15:20:00,61.11,61.24,61.11,61.23,42800.0,43.5028,43.5954,43.5028,43.5882,42800.0
2010-05-13 15:25:00,61.22,61.27,61.16,61.16,71300.0,43.5811,43.6167,43.5384,43.5384,71300.0
2010-05-13 15:30:00,61.16,61.22,61.11,61.13,87300.0,43.5384,43.5811,43.5028,43.5171,87300.0
2010-05-13 15:35:00,61.14,61.19,60.97,61.05,97800.0,43.5242,43.5598,43.4032,43.4601,97800.0
2010-05-13 15:40:00,61.04,61.09,60.94,61.07,82600.0,43.453,43.4886,43.3818,43.4743,82600.0
2010-05-13 15:45:00,61.09,61.25,61.08,61.19,118200.0,43.4886,43.6025,43.4815,43.5598,118200.0
2010-05-13 15:50:00,61.19,61.31,61.18,61.2,95600.0,43.5598,43.6452,43.5527,43.5669,95600.0
2010-05-13 15:55:00,61.19,61.19,60.99,60.99,60200.0,43.5598,43.5598,43.4174,43.4174,60200.0
2010-05-14 09:30:00,60.55,60.61,60.46,60.54,38900.0,43.1042,43.1469,43.0401,43.0971,38900.0
2010-05-14 09:35:00,60.52,60.52,60.23,60.24,58700.0,43.0828,43.0828,42.8764,42.8835,58700.0
2010-05-14 09:40:00,60.24,60.25,59.87,60.06,147600.0,42.8835,42.8906,42.6201,42.7553,147600.0
2010-05-14 09:45:00,60.06,60.2,60.02,60.05,35200.0,42.7553,42.855,42.7269,42.7482,35200.0
2010-05-14 09:50:00,60.04,60.13,59.94,60.05,47400.0,42.7411,42.8052,42.6699,42.7482,47400.0
2010-05-14 09:55:00,60.03,60.12,59.99,60.04,45900.0,42.734,42.7981,42.7055,42.7411,45900.0
2010-05-14 10:00:00,60.01,60.01,59.77,59.82,81700.0,42.7198,42.7198,42.5489,42.5845,81700.0
2010-05-14 10:05:00,59.85,60.02,59.84,60.02,47200.0,42.6059,42.7269,42.5987,42.7269,47200.0
2010-05-14 10:10:00,60.02,60.13,59.99,60.13,14500.0,42.7269,42.8052,42.7055,42.8052,14500.0
2010-05-14 10:15:00,60.13,60.24,60.05,60.07,50500.0,42.8052,42.8835,42.7482,42.7625,50500.0
2010-05-14 10:20:00,60.05,60.25,60.04,60.23,35500.0,42.7482,42.8906,42.7411,42.8764,35500.0
2010-05-14 10:25:00,60.24,60.26,60.02,60.1,45300.0,42.8835,42.8977,42.7269,42.7838,45300.0
2010-05-14 10:30:00,60.09,60.14,59.99,59.99,18200.0,42.7767,42.8123,42.7055,42.7055,18200.0
2010-05-14 10:35:00,60.0,60.02,59.89,59.9,46200.0,42.7126,42.7269,42.6343,42.6414,46200.0
2010-05-14 10:40:00,59.91,60.01,59.84,59.94,37800.0,42.6486,42.7198,42.5987,42.6699,37800.0
2010-05-14 10:45:00,59.93,60.01,59.9,60.01,20000.0,42.6628,42.7198,42.6414,42.7198,20000.0
2010-05-14 10:50:00,60.01,60.03,59.95,60.02,8700.0,42.7198,42.734,42.677,42.7269,8700.0
2010-05-14 10:55:00,60.02,60.02,59.89,59.95,28300.0,42.7269,42.7269,42.6343,42.677,28300.0
2010-05-14 11:00:00,59.92,59.92,59.77,59.8,30800.0,42.6557,42.6557,42.5489,42.5703,30800.0
2010-05-14 11:05:00,59.79,59.8,59.65,59.71,25500.0,42.5631,42.5703,42.4635,42.5062,25500.0
2010-05-14 11:10:00,59.66,59.77,59.58,59.77,34100.0,42.4706,42.5489,42.4136,42.5489,34100.0
2010-05-14 11:15:00,59.74,59.76,59.55,59.58,18900.0,42.5275,42.5418,42.3923,42.4136,18900.0
2010-05-14 11:20:00,59.56,59.57,59.35,59.47,30800.0,42.3994,42.4065,42.2499,42.3353,30800.0
2010-05-14 11:25:00,59.54,59.68,59.54,59.6,28200.0,42.3852,42.4848,42.3852,42.4279,28200.0
2010-05-14 11:30:00,59.58,59.72,59.56,59.7,56700.0,42.4136,42.5133,42.3994,42.4991,56700.0
2010-05-14 11:35:00,59.68,59.69,59.62,59.62,6500.0,42.4848,42.492,42.4421,42.4421,6500.0
2010-05-14 11:40:00,59.54,59.64,59.54,59.64,5800.0,42.3852,42.4564,42.3852,42.4564,5800.0
2010-05-14 11:45:00,59.66,59.66,59.57,59.61,4900.0,42.4706,42.4706,42.4065,42.435,4900.0
2010-05-14 11:50:00,59.59,59.59,59.46,59.53,9600.0,42.4208,42.4208,42.3282,42.3781,9600.0
2010-05-14 11:55:00,59.51,59.58,59.47,59.54,12000.0,42.3638,42.4136,42.3353,42.3852,12000.0
2010-05-14 12:00:00,59.56,59.57,59.43,59.43,9800.0,42.3994,42.4065,42.3069,42.3069,9800.0
2010-05-14 12:05:00,59.48,59.5,59.24,59.36,49900.0,42.3425,42.3567,42.1716,42.257,49900.0
2010-05-14 12:10:00,59.34,59.42,59.34,59.37,12700.0,42.2428,42.2997,42.2428,42.2642,12700.0
2010-05-14 12:15:00,59.36,59.46,59.35,59.46,13200.0,42.257,42.3282,42.2499,42.3282,13200.0
2010-05-14 12:20:00,59.45,59.54,59.36,59.53,21700.0,42.3211,42.3852,42.257,42.3781,21700.0
2010-05-14 12:25:00,59.54,59.61,59.49,59.54,15600.0,42.3852,42.435,42.3496,42.3852,15600.0
2010-05-14 12:30:00,59.55,59.6,59.52,59.56,7500.0,42.3923,42.4279,42.3709,42.3994,7500.0
2010-05-14 12:35:00,59.55,59.63,59.52,59.62,7200.0,42.3923,42.4492,42.3709,42.4421,7200.0
2010-05-14 12:40:00,59.63,59.74,59.63,59.64,12300.0,42.4492,42.5275,42.4492,42.4564,12300.0
2010-05-14 12:45:00,59.65,59.65,59.53,59.54,7100.0,42.4635,42.4635,42.3781,42.3852,7100.0
2010-05-14 12:50:00,59.59,59.67,59.59,59.67,3200.0,42.4208,42.4777,42.4208,42.4777,3200.0
2010-05-14 12:55:00,59.66,59.8,59.66,59.79,10500.0,42.4706,42.5703,42.4706,42.5631,10500.0
2010-05-14 13:00:00,59.78,59.87,59.74,59.75,11100.0,42.556,42.6201,42.5275,42.5347,11100.0
2010-05-14 13:05:00,59.77,59.78,59.66,59.73,2600.0,42.5489,42.556,42.4706,42.5204,2600.0
2010-05-14 13:10:00,59.73,59.79,59.73,59.78,4200.0,42.5204,42.5631,42.5204,42.556,4200.0
2010-05-14 13:15:00,59.79,59.79,59.54,59.54,17200.0,42.5631,42.5631,42.3852,42.3852,17200.0
2010-05-14 13:20:00,59.56,59.69,59.56,59.66,18800.0,42.3994,42.492,42.3994,42.4706,18800.0
2010-05-14 13:25:00,59.66,59.66,59.59,59.63,4800.0,42.4706,42.4706,42.4208,42.4492,4800.0
2010-05-14 13:30:00,59.61,59.61,59.5,59.5,15000.0,42.435,42.435,42.3567,42.3567,15000.0
2010-05-14 13:35:00,59.49,59.58,59.46,59.49,10500.0,42.3496,42.4136,42.3282,42.3496,10500.0
2010-05-14 13:40:00,59.5,59.55,59.46,59.51,21900.0,42.3567,42.3923,42.3282,42.3638,21900.0
2010-05-14 13:45:00,59.53,59.6,59.53,59.54,9000.0,42.3781,42.4279,42.3781,42.3852,9000.0
2010-05-14 13:50:00,59.57,59.58,59.47,59.57,8200.0,42.4065,42.4136,42.3353,42.4065,8200.0
2010-05-14 13:55:00,59.58,59.69,59.55,59.59,6400.0,42.4136,42.492,42.3923,42.4208,6400.0
2010-05-14 14:00:00,59.6,59.64,59.6,59.6,10500.0,42.4279,42.4564,42.4279,42.4279,10500.0
2010-05-14 14:05:00,59.59,59.59,59.52,59.54,5400.0,42.4208,42.4208,42.3709,42.3852,5400.0
2010-05-14 14:10:00,59.51,59.51,59.4,59.43,31100.0,42.3638,42.3638,42.2855,42.3069,31100.0
2010-05-14 14:15:00,59.46,59.46,59.32,59.4,548400.0,42.3282,42.3282,42.2286,42.2855,548400.0
2010-05-14 14:20:00,59.43,59.47,59.43,59.47,5800.0,42.3069,42.3353,42.3069,42.3353,5800.0
2010-05-14 14:25:00,59.5,59.55,59.41,59.51,5400.0,42.3567,42.3923,42.2926,42.3638,5400.0
2010-05-14 14:30:00,59.52,59.58,59.49,59.55,16200.0,42.3709,42.4136,42.3496,42.3923,16200.0
2010-05-14 14:35:00,59.54,59.65,59.49,59.62,15800.0,42.3852,42.4635,42.3496,42.4421,15800.0
2010-05-14 14:40:00,59.62,59.62,59.55,59.55,3000.0,42.4421,42.4421,42.3923,42.3923,3000.0
2010-05-14 14:45:00,59.57,59.59,59.54,59.58,4500.0,42.4065,42.4208,42.3852,42.4136,4500.0
2010-05-14 14:50:00,59.61,59.64,59.5,59.51,11400.0,42.435,42.4564,42.3567,42.3638,11400.0
2010-05-14 14:55:00,59.49,59.52,59.42,59.48,8800.0,42.3496,42.3709,42.2997,42.3425,8800.0
2010-05-14 15:00:00,59.46,59.5,59.42,59.45,30200.0,42.3282,42.3567,42.2997,42.3211,30200.0
2010-05-14 15:05:00,59.48,59.49,59.43,59.49,10000.0,42.3425,42.3496,42.3069,42.3496,10000.0
2010-05-14 15:10:00,59.47,59.56,59.47,59.47,26200.0,42.3353,42.3994,42.3353,42.3353,26200.0
2010-05-14 15:15:00,59.46,59.48,59.37,59.38,27600.0,42.3282,42.3425,42.2642,42.2713,27600.0
2010-05-14 15:20:00,59.4,59.42,59.28,59.3,35500.0,42.2855,42.2997,42.2001,42.2143,35500.0
2010-05-14 15:25:00,59.33,59.42,59.27,59.4,11600.0,42.2357,42.2997,42.193,42.2855,11600.0
2010-05-14 15:30:00,59.41,59.48,59.41,59.44,14900.0,42.2926,42.3425,42.2926,42.314,14900.0
2010-05-14 15:35:00,59.45,59.46,59.32,59.39,24500.0,42.3211,42.3282,42.2286,42.2784,24500.0
2010-05-14 15:40:00,59.39,59.62,59.38,59.6,36200.0,42.2784,42.4421,42.2713,42.4279,36200.0
2010-05-14 15:45:00,59.6,59.61,59.52,59.54,70600.0,42.4279,42.435,42.3709,42.3852,70600.0
2010-05-14 15:50:00,59.55,59.79,59.54,59.76,53900.0,42.3923,42.5631,42.3852,42.5418,53900.0
2010-05-14 15:55:00,59.77,59.87,59.69,59.77,82100.0,42.5489,42.6201,42.492,42.5489,82100.0
2010-05-17 09:30:00,59.97,60.07,59.92,59.92,22900.0,42.6913,42.7625,42.6557,42.6557,22900.0
2010-05-17 09:35:00,59.91,60.15,59.91,60.05,22300.0,42.6486,42.8194,42.6486,42.7482,22300.0
2010-05-17 09:40:00,60.05,60.07,59.88,59.88,63700.0,42.7482,42.7625,42.6272,42.6272,63700.0
2010-05-17 09:45:00,59.86,59.86,59.73,59.8,21600.0,42.613,42.613,42.5204,42.5703,21600.0
2010-05-17 09:50:00,59.83,59.88,59.63,59.7,37500.0,42.5916,42.6272,42.4492,42.4991,37500.0
2010-05-17 09:55:00,59.72,59.72,59.53,59.6,21800.0,42.5133,42.5133,42.3781,42.4279,21800.0
2010-05-17 10:00:00,59.59,59.67,59.49,59.57,26900.0,42.4208,42.4777,42.3496,42.4065,26900.0
2010-05-17 10:05:00,59.58,59.69,59.54,59.55,40000.0,42.4136,42.492,42.3852,42.3923,40000.0
2010-05-17 10:10:00,59.52,59.69,59.5,59.63,24800.0,42.3709,42.492,42.3567,42.4492,24800.0
2010-05-17 10:15:00,59.67,59.81,59.67,59.8,8300.0,42.4777,42.5774,42.4777,42.5703,8300.0
2010-05-17 10:20:00,59.79,59.82,59.62,59.62,26000.0,42.5631,42.5845,42.4421,42.4421,26000.0
2010-05-17 10:25:00,59.64,59.72,59.62,59.7,28500.0,42.4564,42.5133,42.4421,42.4991,28500.0
2010-05-17 10:30:00,59.7,59.7,59.64,59.66,7300.0,42.4991,42.4991,42.4564,42.4706,7300.0
2010-05-17 10:35:00,59.73,59.82,59.7,59.71,18100.0,42.5204,42.5845,42.4991,42.5062,18100.0
2010-05-17 10:40:00,59.7,59.75,59.54,59.56,27600.0,42.4991,42.5347,42.3852,42.3994,27600.0
2010-05-17 10:45:00,59.57,59.64,59.55,59.57,31000.0,42.4065,42.4564,42.3923,42.4065,31000.0
2010-05-17 10:50:00,59.59,59.7,59.58,59.62,35000.0,42.4208,42.4991,42.4136,42.4421,35000.0
2010-05-17 10:55:00,59.63,59.63,59.49,59.49,23600.0,42.4492,42.4492,42.3496,42.3496,23600.0
2010-05-17 11:00:00,59.49,59.55,59.35,59.36,29000.0,42.3496,42.3923,42.2499,42.257,29000.0
2010-05-17 11:05:00,59.37,59.41,59.3,59.39,32000.0,42.2642,42.2926,42.2143,42.2784,32000.0
2010-05-17 11:10:00,59.36,59.36,59.23,59.25,19400.0,42.257,42.257,42.1645,42.1787,19400.0
2010-05-17 11:15:00,59.25,59.29,59.09,59.09,39800.0,42.1787,42.2072,42.0648,42.0648,39800.0
2010-05-17 11:20:00,59.11,59.23,59.08,59.19,31000.0,42.0791,42.1645,42.0577,42.136,31000.0
2010-05-17 11:25:00,59.18,59.21,59.03,59.19,25800.0,42.1289,42.1503,42.0221,42.136,25800.0
2010-05-17 11:30:00,59.17,59.24,59.15,59.24,7800.0,42.1218,42.1716,42.1075,42.1716,7800.0
2010-05-17 11:35:00,59.24,59.32,59.23,59.28,6500.0,42.1716,42.2286,42.1645,42.2001,6500.0
2010-05-17 11:40:00,59.28,59.33,59.27,59.29,1800.0,42.2001,42.2357,42.193,42.2072,1800.0
2010-05-17 11:45:00,59.28,59.3,59.11,59.18,30900.0,42.2001,42.2143,42.0791,42.1289,30900.0
2010-05-17 11:50:00,59.16,59.16,58.97,59.0,17700.0,42.1147,42.1147,41.9794,42.0008,17700.0
2010-05-17 11:55:00,59.01,59.05,58.96,58.97,14500.0,42.0079,42.0364,41.9723,41.9794,14500.0
2010-05-17 12:00:00,58.91,58.91,58.53,58.58,157700.0,41.9367,41.9367,41.6662,41.7018,157700.0
2010-05-17 12:05:00,58.58,58.69,58.47,58.61,75600.0,41.7018,41.7801,41.6235,41.7231,75600.0
2010-05-17 12:10:00,58.61,58.77,58.61,58.76,32900.0,41.7231,41.837,41.7231,41.8299,32900.0
2010-05-17 12:15:00,58.75,58.76,58.69,58.73,21100.0,41.8228,41.8299,41.7801,41.8086,21100.0
2010-05-17 12:20:00,58.74,58.81,58.72,58.77,10300.0,41.8157,41.8655,41.8014,41.837,10300.0
2010-05-17 12:25:00,58.77,58.85,58.71,58.71,12500.0,41.837,41.894,41.7943,41.7943,12500.0
2010-05-17 12:30:00,58.71,58.87,58.71,58.87,6900.0,41.7943,41.9082,41.7943,41.9082,6900.0
2010-05-17 12:35:00,58.86,58.88,58.8,58.82,16900.0,41.9011,41.9153,41.8584,41.8726,16900.0
2010-05-17 12:40:00,58.85,58.89,58.77,58.77,4600.0,41.894,41.9225,41.837,41.837,4600.0
2010-05-17 12:45:00,58.79,58.84,58.79,58.84,2400.0,41.8513,41.8869,41.8513,41.8869,2400.0
2010-05-17 12:50:00,58.84,58.85,58.73,58.81,7900.0,41.8869,41.894,41.8086,41.8655,7900.0
2010-05-17 12:55:00,58.77,58.77,58.71,58.71,3500.0,41.837,41.837,41.7943,41.7943,3500.0
2010-05-17 13:00:00,58.72,58.79,58.69,58.71,9200.0,41.8014,41.8513,41.7801,41.7943,9200.0
2010-05-17 13:05:00,58.72,58.76,58.7,58.74,12900.0,41.8014,41.8299,41.7872,41.8157,12900.0
2010-05-17 13:10:00,58.74,58.77,58.71,58.76,7900.0,41.8157,41.837,41.7943,41.8299,7900.0
2010-05-17 13:15:00,58.76,58.99,58.76,58.99,21300.0,41.8299,41.9936,41.8299,41.9936,21300.0
2010-05-17 13:20:00,58.99,59.0,58.95,58.98,13500.0,41.9936,42.0008,41.9652,41.9865,13500.0
2010-05-17 13:25:00,58.98,59.08,58.97,58.99,15700.0,41.9865,42.0577,41.9794,41.9936,15700.0
2010-05-17 13:30:00,58.99,59.11,58.99,59.08,13000.0,41.9936,42.0791,41.9936,42.0577,13000.0
2010-05-17 13:35:00,59.08,59.09,58.89,58.9,35600.0,42.0577,42.0648,41.9225,41.9296,35600.0
2010-05-17 13:40:00,58.91,58.93,58.83,58.84,9800.0,41.9367,41.9509,41.8797,41.8869,9800.0
2010-05-17 13:45:00,58.87,58.88,58.78,58.88,54500.0,41.9082,41.9153,41.8441,41.9153,54500.0
2010-05-17 13:50:00,58.87,58.91,58.83,58.9,15600.0,41.9082,41.9367,41.8797,41.9296,15600.0
2010-05-17 13:55:00,58.91,59.02,58.91,59.01,32400.0,41.9367,42.015,41.9367,42.0079,32400.0
2010-05-17 14:00:00,58.99,59.19,58.99,59.14,17300.0,41.9936,42.136,41.9936,42.1004,17300.0
2010-05-17 14:05:00,59.15,59.15,59.01,59.01,16400.0,42.1075,42.1075,42.0079,42.0079,16400.0
2010-05-17 14:10:00,59.01,59.11,59.01,59.09,17800.0,42.0079,42.0791,42.0079,42.0648,17800.0
2010-05-17 14:15:00,59.1,59.18,59.09,59.14,20400.0,42.0719,42.1289,42.0648,42.1004,20400.0
2010-05-17 14:20:00,59.14,59.16,59.06,59.07,22900.0,42.1004,42.1147,42.0435,42.0506,22900.0
2010-05-17 14:25:00,59.07,59.07,58.99,59.04,32300.0,42.0506,42.0506,41.9936,42.0292,32300.0
2010-05-17 14:30:00,59.03,59.19,59.02,59.03,24800.0,42.0221,42.136,42.015,42.0221,24800.0
2010-05-17 14:35:00,59.03,59.16,59.0,59.14,25800.0,42.0221,42.1147,42.0008,42.1004,25800.0
2010-05-17 14:40:00,59.15,59.26,59.13,59.22,20600.0,42.1075,42.1858,42.0933,42.1574,20600.0
2010-05-17 14:45:00,59.22,59.36,59.22,59.31,53100.0,42.1574,42.257,42.1574,42.2214,53100.0
2010-05-17 14:50:00,59.31,59.38,59.29,59.29,45200.0,42.2214,42.2713,42.2072,42.2072,45200.0
2010-05-17 14:55:00,59.29,59.43,59.29,59.41,37200.0,42.2072,42.3069,42.2072,42.2926,37200.0
2010-05-17 15:00:00,59.4,59.62,59.39,59.53,31800.0,42.2855,42.4421,42.2784,42.3781,31800.0
2010-05-17 15:05:00,59.53,59.53,59.28,59.31,38500.0,42.3781,42.3781,42.2001,42.2214,38500.0
2010-05-17 15:10:00,59.31,59.41,59.31,59.39,16800.0,42.2214,42.2926,42.2214,42.2784,16800.0
2010-05-17 15:15:00,59.38,59.38,59.21,59.24,52300.0,42.2713,42.2713,42.1503,42.1716,52300.0
2010-05-17 15:20:00,59.25,59.33,59.11,59.21,56400.0,42.1787,42.2357,42.0791,42.1503,56400.0
2010-05-17 15:25:00,59.21,59.31,59.16,59.3,36600.0,42.1503,42.2214,42.1147,42.2143,36600.0
2010-05-17 15:30:00,59.28,59.42,59.27,59.42,21400.0,42.2001,42.2997,42.193,42.2997,21400.0
2010-05-17 15:35:00,59.44,59.7,59.44,59.7,26100.0,42.314,42.4991,42.314,42.4991,26100.0
2010-05-17 15:40:00,59.71,59.77,59.63,59.71,18500.0,42.5062,42.5489,42.4492,42.5062,18500.0
2010-05-17 15:45:00,59.72,59.75,59.65,59.73,26400.0,42.5133,42.5347,42.4635,42.5204,26400.0
2010-05-17 15:50:00,59.74,59.83,59.72,59.81,31000.0,42.5275,42.5916,42.5133,42.5774,31000.0
2010-05-17 15:55:00,59.79,59.82,59.75,59.77,101300.0,42.5631,42.5845,42.5347,42.5489,101300.0
2010-05-18 09:30:00,60.25,60.38,60.25,60.28,29300.0,42.8906,42.9831,42.8906,42.912,29300.0
2010-05-18 09:35:00,60.27,60.32,60.21,60.24,21800.0,42.9048,42.9404,42.8621,42.8835,21800.0
2010-05-18 09:40:00,60.23,60.37,60.23,60.33,41900.0,42.8764,42.976,42.8764,42.9476,41900.0
2010-05-18 09:45:00,60.34,60.46,60.34,60.4,47400.0,42.9547,43.0401,42.9547,42.9974,47400.0
2010-05-18 09:50:00,60.39,60.39,60.28,60.3,26900.0,42.9903,42.9903,42.912,42.9262,26900.0
2010-05-18 09:55:00,60.3,60.34,60.22,60.23,279900.0,42.9262,42.9547,42.8692,42.8764,279900.0
2010-05-18 10:00:00,60.23,60.27,60.11,60.12,126200.0,42.8764,42.9048,42.7909,42.7981,126200.0
2010-05-18 10:05:00,60.1,60.2,60.09,60.14,43000.0,42.7838,42.855,42.7767,42.8123,43000.0
2010-05-18 10:10:00,60.15,60.26,60.06,60.26,62900.0,42.8194,42.8977,42.7553,42.8977,62900.0
2010-05-18 10:15:00,60.26,60.29,60.22,60.26,40500.0,42.8977,42.9191,42.8692,42.8977,40500.0
2010-05-18 10:20:00,60.26,60.27,60.17,60.23,45500.0,42.8977,42.9048,42.8337,42.8764,45500.0
2010-05-18 10:25:00,60.24,60.25,60.09,60.1,54700.0,42.8835,42.8906,42.7767,42.7838,54700.0
2010-05-18 10:30:00,60.11,60.13,60.03,60.03,68800.0,42.7909,42.8052,42.734,42.734,68800.0
2010-05-18 10:35:00,60.04,60.12,60.02,60.1,74000.0,42.7411,42.7981,42.7269,42.7838,74000.0
2010-05-18 10:40:00,60.1,60.11,59.92,59.95,76100.0,42.7838,42.7909,42.6557,42.677,76100.0
2010-05-18 10:45:00,59.94,60.01,59.78,59.82,123600.0,42.6699,42.7198,42.556,42.5845,123600.0
2010-05-18 10:50:00,59.81,59.82,59.68,59.82,54000.0,42.5774,42.5845,42.4848,42.5845,54000.0
2010-05-18 10:55:00,59.83,59.88,59.8,59.88,56100.0,42.5916,42.6272,42.5703,42.6272,56100.0
2010-05-18 11:00:00,59.87,59.95,59.84,59.85,59500.0,42.6201,42.677,42.5987,42.6059,59500.0
2010-05-18 11:05:00,59.87,59.92,59.8,59.86,29500.0,42.6201,42.6557,42.5703,42.613,29500.0
2010-05-18 11:10:00,59.88,60.04,59.86,60.01,108500.0,42.6272,42.7411,42.613,42.7198,108500.0
2010-05-18 11:15:00,60.01,60.02,59.9,59.94,39700.0,42.7198,42.7269,42.6414,42.6699,39700.0
2010-05-18 11:20:00,59.97,60.01,59.9,59.92,14300.0,42.6913,42.7198,42.6414,42.6557,14300.0
2010-05-18 11:25:00,59.91,60.04,59.91,60.04,53900.0,42.6486,42.7411,42.6486,42.7411,53900.0
2010-05-18 11:30:00,60.05,60.05,59.98,60.02,18900.0,42.7482,42.7482,42.6984,42.7269,18900.0
2010-05-18 11:35:00,60.02,60.03,59.86,59.87,20900.0,42.7269,42.734,42.613,42.6201,20900.0
2010-05-18 11:40:00,59.85,59.85,59.56,59.59,45200.0,42.6059,42.6059,42.3994,42.4208,45200.0
2010-05-18 11:45:00,59.59,59.67,59.54,59.63,34000.0,42.4208,42.4777,42.3852,42.4492,34000.0
2010-05-18 11:50:00,59.62,59.68,59.59,59.68,50800.0,42.4421,42.4848,42.4208,42.4848,50800.0
2010-05-18 11:55:00,59.68,59.7,59.63,59.63,23800.0,42.4848,42.4991,42.4492,42.4492,23800.0
2010-05-18 12:00:00,59.65,59.66,59.43,59.43,47900.0,42.4635,42.4706,42.3069,42.3069,47900.0
2010-05-18 12:05:00,59.43,59.6,59.43,59.56,21900.0,42.3069,42.4279,42.3069,42.3994,21900.0
2010-05-18 12:10:00,59.57,59.7,59.56,59.61,16400.0,42.4065,42.4991,42.3994,42.435,16400.0
2010-05-18 12:15:00,59.64,59.71,59.61,59.64,16900.0,42.4564,42.5062,42.435,42.4564,16900.0
2010-05-18 12:20:00,59.65,59.67,59.52,59.53,51700.0,42.4635,42.4777,42.3709,42.3781,51700.0
2010-05-18 12:25:00,59.56,59.67,59.54,59.67,19900.0,42.3994,42.4777,42.3852,42.4777,19900.0
2010-05-18 12:30:00,59.66,59.71,59.61,59.71,19400.0,42.4706,42.5062,42.435,42.5062,19400.0
2010-05-18 12:35:00,59.71,59.75,59.64,59.65,31800.0,42.5062,42.5347,42.4564,42.4635,31800.0
2010-05-18 12:40:00,59.64,59.73,59.64,59.73,34900.0,42.4564,42.5204,42.4564,42.5204,34900.0
2010-05-18 12:45:00,59.72,59.87,59.72,59.83,43600.0,42.5133,42.6201,42.5133,42.5916,43600.0
2010-05-18 12:50:00,59.84,59.88,59.76,59.76,27000.0,42.5987,42.6272,42.5418,42.5418,27000.0
2010-05-18 12:55:00,59.8,59.8,59.6,59.61,36300.0,42.5703,42.5703,42.4279,42.435,36300.0
2010-05-18 13:00:00,59.58,59.68,59.46,59.55,87400.0,42.4136,42.4848,42.3282,42.3923,87400.0
2010-05-18 13:05:00,59.56,59.56,59.31,59.44,79400.0,42.3994,42.3994,42.2214,42.314,79400.0
2010-05-18 13:10:00,59.44,59.47,59.25,59.35,40400.0,42.314,42.3353,42.1787,42.2499,40400.0
2010-05-18 13:15:00,59.34,59.43,59.29,59.3,21400.0,42.2428,42.3069,42.2072,42.2143,21400.0
2010-05-18 13:20:00,59.29,59.46,59.28,59.44,41400.0,42.2072,42.3282,42.2001,42.314,41400.0
2010-05-18 13:25:00,59.4,59.56,59.4,59.48,42700.0,42.2855,42.3994,42.2855,42.3425,42700.0
2010-05-18 13:30:00,59.48,59.55,59.48,59.55,11300.0,42.3425,42.3923,42.3425,42.3923,11300.0
2010-05-18 13:35:00,59.55,59.57,59.27,59.33,24100.0,42.3923,42.4065,42.193,42.2357,24100.0
2010-05-18 13:40:00,59.34,59.35,59.22,59.25,58000.0,42.2428,42.2499,42.1574,42.1787,58000.0
2010-05-18 13:45:00,59.26,59.32,59.14,59.26,58100.0,42.1858,42.2286,42.1004,42.1858,58100.0
2010-05-18 13:50:00,59.26,59.27,59.18,59.2,29000.0,42.1858,42.193,42.1289,42.1431,29000.0
2010-05-18 13:55:00,59.17,59.26,59.08,59.09,39100.0,42.1218,42.1858,42.0577,42.0648,39100.0
2010-05-18 14:00:00,59.09,59.26,59.07,59.2,16400.0,42.0648,42.1858,42.0506,42.1431,16400.0
2010-05-18 14:05:00,59.2,59.26,59.14,59.26,30000.0,42.1431,42.1858,42.1004,42.1858,30000.0
2010-05-18 14:10:00,59.24,59.33,59.24,59.24,13900.0,42.1716,42.2357,42.1716,42.1716,13900.0
2010-05-18 14:15:00,59.23,59.29,59.19,59.2,13200.0,42.1645,42.2072,42.136,42.1431,13200.0
2010-05-18 14:20:00,59.21,59.21,59.03,59.03,43000.0,42.1503,42.1503,42.0221,42.0221,43000.0
2010-05-18 14:25:00,59.08,59.11,58.96,59.05,25300.0,42.0577,42.0791,41.9723,42.0364,25300.0
2010-05-18 14:30:00,59.05,59.05,58.86,58.88,39300.0,42.0364,42.0364,41.9011,41.9153,39300.0
2010-05-18 14:35:00,58.85,58.89,58.72,58.75,32300.0,41.894,41.9225,41.8014,41.8228,32300.0
2010-05-18 14:40:00,58.76,58.9,58.7,58.9,32100.0,41.8299,41.9296,41.7872,41.9296,32100.0
2010-05-18 14:45:00,58.88,58.94,58.81,58.84,40100.0,41.9153,41.958,41.8655,41.8869,40100.0
2010-05-18 14:50:00,58.83,58.85,58.74,58.74,30400.0,41.8797,41.894,41.8157,41.8157,30400.0
2010-05-18 14:55:00,58.77,58.81,58.67,58.72,33300.0,41.837,41.8655,41.7658,41.8014,33300.0
2010-05-18 15:00:00,58.73,58.74,58.56,58.58,39200.0,41.8086,41.8157,41.6875,41.7018,39200.0
2010-05-18 15:05:00,58.57,58.75,58.56,58.71,16700.0,41.6947,41.8228,41.6875,41.7943,16700.0
2010-05-18 15:10:00,58.69,58.99,58.69,58.98,25800.0,41.7801,41.9936,41.7801,41.9865,25800.0
2010-05-18 15:15:00,59.01,59.04,58.86,58.89,13700.0,42.0079,42.0292,41.9011,41.9225,13700.0
2010-05-18 15:20:00,58.91,58.92,58.82,58.83,16100.0,41.9367,41.9438,41.8726,41.8797,16100.0
2010-05-18 15:25:00,58.82,58.82,58.62,58.62,14200.0,41.8726,41.8726,41.7302,41.7302,14200.0
2010-05-18 15:30:00,58.63,58.7,58.58,58.66,37900.0,41.7374,41.7872,41.7018,41.7587,37900.0
2010-05-18 15:35:00,58.66,58.81,58.65,58.79,21300.0,41.7587,41.8655,41.7516,41.8513,21300.0
2010-05-18 15:40:00,58.79,58.9,58.73,58.88,14100.0,41.8513,41.9296,41.8086,41.9153,14100.0
2010-05-18 15:45:00,58.88,58.97,58.75,58.75,33800.0,41.9153,41.9794,41.8228,41.8228,33800.0
2010-05-18 15:50:00,58.76,58.93,58.72,58.88,70500.0,41.8299,41.9509,41.8014,41.9153,70500.0
2010-05-18 15:55:00,58.88,58.89,58.78,58.82,59900.0,41.9153,41.9225,41.8441,41.8726,59900.0
2010-05-19 09:30:00,58.39,58.56,58.35,58.54,65000.0,41.5665,41.6875,41.538,41.6733,65000.0
2010-05-19 09:35:00,58.53,58.62,58.45,58.56,44500.0,41.6662,41.7302,41.6092,41.6875,44500.0
2010-05-19 09:40:00,58.64,58.81,58.6,58.81,129700.0,41.7445,41.8655,41.716,41.8655,129700.0
2010-05-19 09:45:00,58.85,59.02,58.83,58.94,226500.0,41.894,42.015,41.8797,41.958,226500.0
2010-05-19 09:50:00,58.94,59.03,58.87,58.87,105900.0,41.958,42.0221,41.9082,41.9082,105900.0
2010-05-19 09:55:00,58.85,58.85,58.72,58.79,48100.0,41.894,41.894,41.8014,41.8513,48100.0
2010-05-19 10:00:00,58.79,58.79,58.48,58.6,99900.0,41.8513,41.8513,41.6306,41.716,99900.0
2010-05-19 10:05:00,58.62,58.76,58.52,58.55,107300.0,41.7302,41.8299,41.6591,41.6804,107300.0
2010-05-19 10:10:00,58.57,58.57,58.38,58.47,111400.0,41.6947,41.6947,41.5594,41.6235,111400.0
2010-05-19 10:15:00,58.49,58.54,58.13,58.21,103800.0,41.6377,41.6733,41.3814,41.4384,103800.0
2010-05-19 10:20:00,58.18,58.21,57.97,58.07,238200.0,41.417,41.4384,41.2675,41.3387,238200.0
2010-05-19 10:25:00,58.03,58.4,58.03,58.35,224600.0,41.3102,41.5736,41.3102,41.538,224600.0
2010-05-19 10:30:00,58.38,58.53,58.25,58.52,219000.0,41.5594,41.6662,41.4669,41.6591,219000.0
2010-05-19 10:35:00,58.52,58.53,58.27,58.29,160400.0,41.6591,41.6662,41.4811,41.4953,160400.0
2010-05-19 10:40:00,58.29,58.44,58.18,58.38,115800.0,41.4953,41.6021,41.417,41.5594,115800.0
2010-05-19 10:45:00,58.36,58.37,58.18,58.18,51100.0,41.5452,41.5523,41.417,41.417,51100.0
2010-05-19 10:50:00,58.19,58.25,58.11,58.19,48400.0,41.4241,41.4669,41.3672,41.4241,48400.0
2010-05-19 10:55:00,58.19,58.34,58.19,58.28,35900.0,41.4241,41.5309,41.4241,41.4882,35900.0
2010-05-19 11:00:00,58.26,58.33,58.15,58.18,45600.0,41.474,41.5238,41.3957,41.417,45600.0
2010-05-19 11:05:00,58.18,58.24,58.16,58.21,16600.0,41.417,41.4597,41.4028,41.4384,16600.0
2010-05-19 11:10:00,58.18,58.18,58.02,58.09,9300.0,41.417,41.417,41.3031,41.353,9300.0
2010-05-19 11:15:00,58.07,58.14,58.01,58.01,37200.0,41.3387,41.3885,41.296,41.296,37200.0
2010-05-19 11:20:00,58.02,58.03,57.78,57.81,25700.0,41.3031,41.3102,41.1323,41.1536,25700.0
2010-05-19 11:25:00,57.8,57.95,57.76,57.9,29900.0,41.1465,41.2533,41.118,41.2177,29900.0
2010-05-19 11:30:00,57.89,57.91,57.75,57.9,93600.0,41.2106,41.2248,41.1109,41.2177,93600.0
2010-05-19 11:35:00,57.91,57.97,57.88,57.89,22600.0,41.2248,41.2675,41.2035,41.2106,22600.0
2010-05-19 11:40:00,57.89,57.89,57.77,57.77,16100.0,41.2106,41.2106,41.1251,41.1251,16100.0
2010-05-19 11:45:00,57.8,57.83,57.6,57.64,57600.0,41.1465,41.1679,41.0041,41.0326,57600.0
2010-05-19 11:50:00,57.62,57.77,57.59,57.75,48100.0,41.0184,41.1251,40.997,41.1109,48100.0
2010-05-19 11:55:00,57.74,57.95,57.74,57.94,10400.0,41.1038,41.2533,41.1038,41.2462,10400.0
2010-05-19 12:00:00,57.92,58.07,57.89,58.04,67900.0,41.2319,41.3387,41.2106,41.3174,67900.0
2010-05-19 12:05:00,58.06,58.06,57.94,57.97,81800.0,41.3316,41.3316,41.2462,41.2675,81800.0
2010-05-19 12:10:00,57.98,58.07,57.95,58.04,18800.0,41.2746,41.3387,41.2533,41.3174,18800.0
2010-05-19 12:15:00,58.01,58.03,57.87,57.94,50800.0,41.296,41.3102,41.1963,41.2462,50800.0
2010-05-19 12:20:00,57.97,58.1,57.93,58.07,10500.0,41.2675,41.3601,41.2391,41.3387,10500.0
2010-05-19 12:25:00,58.08,58.29,58.07,58.19,27800.0,41.3458,41.4953,41.3387,41.4241,27800.0
2010-05-19 12:30:00,58.19,58.19,58.08,58.13,15600.0,41.4241,41.4241,41.3458,41.3814,15600.0
2010-05-19 12:35:00,58.17,58.26,58.17,58.24,38300.0,41.4099,41.474,41.4099,41.4597,38300.0
2010-05-19 12:40:00,58.2,58.23,58.12,58.16,10500.0,41.4313,41.4526,41.3743,41.4028,10500.0
2010-05-19 12:45:00,58.2,58.2,57.99,58.0,19600.0,41.4313,41.4313,41.2818,41.2889,19600.0
2010-05-19 12:50:00,58.0,58.18,58.0,58.16,6500.0,41.2889,41.417,41.2889,41.4028,6500.0
2010-05-19 12:55:00,58.18,58.45,58.14,58.45,36400.0,41.417,41.6092,41.3885,41.6092,36400.0
2010-05-19 13:00:00,58.45,58.5,58.32,58.4,102000.0,41.6092,41.6448,41.5167,41.5736,102000.0
2010-05-19 13:05:00,58.39,58.44,58.28,58.41,70200.0,41.5665,41.6021,41.4882,41.5808,70200.0
2010-05-19 13:10:00,58.4,58.41,58.32,58.37,5700.0,41.5736,41.5808,41.5167,41.5523,5700.0
2010-05-19 13:15:00,58.42,58.42,58.28,58.37,22200.0,41.5879,41.5879,41.4882,41.5523,22200.0
2010-05-19 13:20:00,58.38,58.64,58.37,58.6,41800.0,41.5594,41.7445,41.5523,41.716,41800.0
2010-05-19 13:25:00,58.58,58.6,58.49,58.52,38500.0,41.7018,41.716,41.6377,41.6591,38500.0
2010-05-19 13:30:00,58.5,58.5,58.45,58.46,13700.0,41.6448,41.6448,41.6092,41.6163,13700.0
2010-05-19 13:35:00,58.46,58.46,58.34,58.42,21700.0,41.6163,41.6163,41.5309,41.5879,21700.0
2010-05-19 13:40:00,58.45,58.56,58.43,58.52,10600.0,41.6092,41.6875,41.595,41.6591,10600.0
2010-05-19 13:45:00,58.53,58.68,58.5,58.68,50300.0,41.6662,41.773,41.6448,41.773,50300.0
2010-05-19 13:50:00,58.69,58.69,58.57,58.57,13400.0,41.7801,41.7801,41.6947,41.6947,13400.0
2010-05-19 13:55:00,58.6,58.62,58.46,58.54,25300.0,41.716,41.7302,41.6163,41.6733,25300.0
2010-05-19 14:00:00,58.56,58.66,58.45,58.61,28900.0,41.6875,41.7587,41.6092,41.7231,28900.0
2010-05-19 14:05:00,58.58,58.71,58.52,58.53,34100.0,41.7018,41.7943,41.6591,41.6662,34100.0
2010-05-19 14:10:00,58.53,58.53,58.44,58.51,8900.0,41.6662,41.6662,41.6021,41.6519,8900.0
2010-05-19 14:15:00,58.52,58.57,58.4,58.4,18900.0,41.6591,41.6947,41.5736,41.5736,18900.0
2010-05-19 14:20:00,58.42,58.46,58.27,58.28,16100.0,41.5879,41.6163,41.4811,41.4882,16100.0
2010-05-19 14:25:00,58.29,58.44,58.29,58.44,17500.0,41.4953,41.6021,41.4953,41.6021,17500.0
2010-05-19 14:30:00,58.43,58.46,58.34,58.35,19400.0,41.595,41.6163,41.5309,41.538,19400.0
2010-05-19 14:35:00,58.36,58.42,58.31,58.34,27100.0,41.5452,41.5879,41.5096,41.5309,27100.0
2010-05-19 14:40:00,58.34,58.58,58.32,58.51,38400.0,41.5309,41.7018,41.5167,41.6519,38400.0
2010-05-19 14:45:00,58.5,58.67,58.5,58.65,29000.0,41.6448,41.7658,41.6448,41.7516,29000.0
2010-05-19 14:50:00,58.64,58.65,58.46,58.56,35600.0,41.7445,41.7516,41.6163,41.6875,35600.0
2010-05-19 14:55:00,58.54,58.55,58.43,58.47,12800.0,41.6733,41.6804,41.595,41.6235,12800.0
2010-05-19 15:00:00,58.48,58.54,58.39,58.4,28400.0,41.6306,41.6733,41.5665,41.5736,28400.0
2010-05-19 15:05:00,58.42,58.42,58.18,58.21,39700.0,41.5879,41.5879,41.417,41.4384,39700.0
2010-05-19 15:10:00,58.21,58.28,58.15,58.2,25700.0,41.4384,41.4882,41.3957,41.4313,25700.0
2010-05-19 15:15:00,58.19,58.41,58.19,58.35,41600.0,41.4241,41.5808,41.4241,41.538,41600.0
2010-05-19 15:20:00,58.39,58.42,58.21,58.23,120800.0,41.5665,41.5879,41.4384,41.4526,120800.0
2010-05-19 15:25:00,58.28,58.51,58.26,58.5,84000.0,41.4882,41.6519,41.474,41.6448,84000.0
2010-05-19 15:30:00,58.5,58.55,58.39,58.5,44900.0,41.6448,41.6804,41.5665,41.6448,44900.0
2010-05-19 15:35:00,58.48,58.7,58.39,58.69,105200.0,41.6306,41.7872,41.5665,41.7801,105200.0
2010-05-19 15:40:00,58.7,58.72,58.54,58.65,84400.0,41.7872,41.8014,41.6733,41.7516,84400.0
2010-05-19 15:45:00,58.65,58.73,58.57,58.62,59900.0,41.7516,41.8086,41.6947,41.7302,59900.0
2010-05-19 15:50:00,58.62,58.67,58.57,58.65,59200.0,41.7302,41.7658,41.6947,41.7516,59200.0
2010-05-19 15:55:00,58.64,58.64,58.48,58.51,47300.0,41.7445,41.7445,41.6306,41.6519,47300.0
2010-05-20 09:30:00,57.12,57.29,57.02,57.2,120400.0,40.6624,40.7834,40.5912,40.7194,120400.0
2010-05-20 09:35:00,57.17,57.36,57.09,57.33,184900.0,40.698,40.8333,40.6411,40.8119,184900.0
2010-05-20 09:40:00,57.3,57.3,56.97,57.0,155300.0,40.7906,40.7906,40.5556,40.577,155300.0
2010-05-20 09:45:00,57.0,57.21,56.95,57.21,110500.0,40.577,40.7265,40.5414,40.7265,110500.0
2010-05-20 09:50:00,57.2,57.39,57.2,57.27,154800.0,40.7194,40.8546,40.7194,40.7692,154800.0
2010-05-20 09:55:00,57.24,57.32,57.15,57.17,90100.0,40.7479,40.8048,40.6838,40.698,90100.0
2010-05-20 10:00:00,57.17,57.23,57.0,57.1,267300.0,40.698,40.7407,40.577,40.6482,267300.0
2010-05-20 10:05:00,57.08,57.29,57.05,57.05,59400.0,40.634,40.7834,40.6126,40.6126,59400.0
2010-05-20 10:10:00,57.04,57.04,56.75,56.79,43100.0,40.6055,40.6055,40.399,40.4275,43100.0
2010-05-20 10:15:00,56.78,56.84,56.67,56.79,50200.0,40.4204,40.4631,40.3421,40.4275,50200.0
2010-05-20 10:20:00,56.79,56.79,56.38,56.41,64600.0,40.4275,40.4275,40.1356,40.157,64600.0
2010-05-20 10:25:00,56.39,56.56,56.3,56.56,46900.0,40.1428,40.2638,40.0787,40.2638,46900.0
2010-05-20 10:30:00,56.55,56.79,56.54,56.79,76900.0,40.2567,40.4275,40.2495,40.4275,76900.0
2010-05-20 10:35:00,56.73,56.78,56.65,56.66,27300.0,40.3848,40.4204,40.3278,40.335,27300.0
2010-05-20 10:40:00,56.65,56.69,56.54,56.69,41900.0,40.3278,40.3563,40.2495,40.3563,41900.0
2010-05-20 10:45:00,56.68,56.8,56.65,56.7,39400.0,40.3492,40.4346,40.3278,40.3634,39400.0
2010-05-20 10:50:00,56.7,56.92,56.7,56.88,70400.0,40.3634,40.5201,40.3634,40.4916,70400.0
2010-05-20 10:55:00,56.88,56.89,56.76,56.76,50800.0,40.4916,40.4987,40.4062,40.4062,50800.0
2010-05-20 11:00:00,56.77,56.89,56.73,56.78,26800.0,40.4133,40.4987,40.3848,40.4204,26800.0
2010-05-20 11:05:00,56.79,56.99,56.79,56.93,43400.0,40.4275,40.5699,40.4275,40.5272,43400.0
2010-05-20 11:10:00,56.94,56.96,56.81,56.82,40200.0,40.5343,40.5485,40.4417,40.4489,40200.0
2010-05-20 11:15:00,56.82,56.83,56.68,56.74,55600.0,40.4489,40.456,40.3492,40.3919,55600.0
2010-05-20 11:20:00,56.75,56.89,56.69,56.84,49600.0,40.399,40.4987,40.3563,40.4631,49600.0
2010-05-20 11:25:00,56.85,57.09,56.78,57.08,36900.0,40.4702,40.6411,40.4204,40.634,36900.0
2010-05-20 11:30:00,57.09,57.12,57.01,57.06,26500.0,40.6411,40.6624,40.5841,40.6197,26500.0
2010-05-20 11:35:00,57.08,57.14,56.94,57.07,42700.0,40.634,40.6767,40.5343,40.6268,42700.0
2010-05-20 11:40:00,57.06,57.1,56.92,56.96,22400.0,40.6197,40.6482,40.5201,40.5485,22400.0
2010-05-20 11:45:00,56.96,57.02,56.93,56.94,62700.0,40.5485,40.5912,40.5272,40.5343,62700.0
2010-05-20 11:50:00,56.93,57.01,56.85,56.9,78800.0,40.5272,40.5841,40.4702,40.5058,78800.0
2010-05-20 11:55:00,56.9,56.92,56.75,56.79,68200.0,40.5058,40.5201,40.399,40.4275,68200.0
2010-05-20 12:00:00,56.77,56.85,56.71,56.74,41100.0,40.4133,40.4702,40.3706,40.3919,41100.0
2010-05-20 12:05:00,56.77,56.91,56.76,56.87,23200.0,40.4133,40.5129,40.4062,40.4845,23200.0
2010-05-20 12:10:00,56.87,56.87,56.72,56.72,6500.0,40.4845,40.4845,40.3777,40.3777,6500.0
2010-05-20 12:15:00,56.71,56.71,56.55,56.61,29900.0,40.3706,40.3706,40.2567,40.2994,29900.0
2010-05-20 12:20:00,56.61,56.71,56.57,56.57,18500.0,40.2994,40.3706,40.2709,40.2709,18500.0
2010-05-20 12:25:00,56.56,56.66,56.56,56.6,29100.0,40.2638,40.335,40.2638,40.2923,29100.0
2010-05-20 12:30:00,56.6,56.63,56.5,56.5,27800.0,40.2923,40.3136,40.2211,40.2211,27800.0
2010-05-20 12:35:00,56.5,56.69,56.48,56.67,19300.0,40.2211,40.3563,40.2068,40.3421,19300.0
2010-05-20 12:40:00,56.66,56.66,56.57,56.57,35200.0,40.335,40.335,40.2709,40.2709,35200.0
2010-05-20 12:45:00,56.56,56.63,56.52,56.52,27300.0,40.2638,40.3136,40.2353,40.2353,27300.0
2010-05-20 12:50:00,56.5,56.52,56.32,56.32,33400.0,40.2211,40.2353,40.0929,40.0929,33400.0
2010-05-20 12:55:00,56.34,56.4,56.12,56.12,81800.0,40.1072,40.1499,39.9506,39.9506,81800.0
2010-05-20 13:00:00,56.13,56.34,56.09,56.34,55900.0,39.9577,40.1072,39.9292,40.1072,55900.0
2010-05-20 13:05:00,56.31,56.41,56.31,56.4,33000.0,40.0858,40.157,40.0858,40.1499,33000.0
2010-05-20 13:10:00,56.38,56.54,56.38,56.49,41800.0,40.1356,40.2495,40.1356,40.2139,41800.0
2010-05-20 13:15:00,56.49,56.57,56.43,56.57,27000.0,40.2139,40.2709,40.1712,40.2709,27000.0
2010-05-20 13:20:00,56.57,56.71,56.51,56.68,35700.0,40.2709,40.3706,40.2282,40.3492,35700.0
2010-05-20 13:25:00,56.68,56.9,56.63,56.76,67700.0,40.3492,40.5058,40.3136,40.4062,67700.0
2010-05-20 13:30:00,56.76,57.0,56.73,56.79,78100.0,40.4062,40.577,40.3848,40.4275,78100.0
2010-05-20 13:35:00,56.77,56.8,56.69,56.69,47900.0,40.4133,40.4346,40.3563,40.3563,47900.0
2010-05-20 13:40:00,56.7,56.91,56.7,56.91,48600.0,40.3634,40.5129,40.3634,40.5129,48600.0
2010-05-20 13:45:00,56.92,56.95,56.74,56.78,65300.0,40.5201,40.5414,40.3919,40.4204,65300.0
2010-05-20 13:50:00,56.81,56.86,56.71,56.74,23800.0,40.4417,40.4773,40.3706,40.3919,23800.0
2010-05-20 13:55:00,56.74,56.82,56.62,56.7,19700.0,40.3919,40.4489,40.3065,40.3634,19700.0
2010-05-20 14:00:00,56.69,56.72,56.44,56.47,29700.0,40.3563,40.3777,40.1784,40.1997,29700.0
2010-05-20 14:05:00,56.46,56.57,56.38,56.56,59500.0,40.1926,40.2709,40.1356,40.2638,59500.0
2010-05-20 14:10:00,56.57,56.85,56.56,56.84,27400.0,40.2709,40.4702,40.2638,40.4631,27400.0
2010-05-20 14:15:00,56.83,56.92,56.71,56.91,19100.0,40.456,40.5201,40.3706,40.5129,19100.0
2010-05-20 14:20:00,56.91,57.1,56.86,57.01,108400.0,40.5129,40.6482,40.4773,40.5841,108400.0
2010-05-20 14:25:00,57.01,57.06,56.78,56.9,83700.0,40.5841,40.6197,40.4204,40.5058,83700.0
2010-05-20 14:30:00,56.85,57.04,56.77,56.99,47300.0,40.4702,40.6055,40.4133,40.5699,47300.0
2010-05-20 14:35:00,57.01,57.13,56.96,57.12,26300.0,40.5841,40.6695,40.5485,40.6624,26300.0
2010-05-20 14:40:00,57.12,57.24,56.99,57.15,34400.0,40.6624,40.7479,40.5699,40.6838,34400.0
2010-05-20 14:45:00,57.12,57.24,57.03,57.16,17300.0,40.6624,40.7479,40.5984,40.6909,17300.0
2010-05-20 14:50:00,57.15,57.35,57.14,57.22,51600.0,40.6838,40.8262,40.6767,40.7336,51600.0
2010-05-20 14:55:00,57.22,57.25,56.92,56.92,33300.0,40.7336,40.755,40.5201,40.5201,33300.0
2010-05-20 15:00:00,56.94,57.06,56.94,57.02,29500.0,40.5343,40.6197,40.5343,40.5912,29500.0
2010-05-20 15:05:00,57.01,57.02,56.75,56.93,60900.0,40.5841,40.5912,40.399,40.5272,60900.0
2010-05-20 15:10:00,56.95,56.95,56.74,56.8,32500.0,40.5414,40.5414,40.3919,40.4346,32500.0
2010-05-20 15:15:00,56.78,56.96,56.74,56.88,44900.0,40.4204,40.5485,40.3919,40.4916,44900.0
2010-05-20 15:20:00,56.89,57.09,56.83,57.06,48600.0,40.4987,40.6411,40.456,40.6197,48600.0
2010-05-20 15:25:00,57.06,57.1,56.93,56.93,80600.0,40.6197,40.6482,40.5272,40.5272,80600.0
2010-05-20 15:30:00,56.93,57.04,56.91,56.99,36900.0,40.5272,40.6055,40.5129,40.5699,36900.0
2010-05-20 15:35:00,56.99,56.99,56.75,56.81,67000.0,40.5699,40.5699,40.399,40.4417,67000.0
2010-05-20 15:40:00,56.81,56.86,56.65,56.67,68100.0,40.4417,40.4773,40.3278,40.3421,68100.0
2010-05-20 15:45:00,56.66,56.66,56.41,56.56,128900.0,40.335,40.335,40.157,40.2638,128900.0
2010-05-20 15:50:00,56.56,56.58,56.31,56.33,124400.0,40.2638,40.278,40.0858,40.1,124400.0
2010-05-20 15:55:00,56.33,56.33,56.04,56.06,79200.0,40.1,40.1,39.8936,39.9078,79200.0
2010-05-21 09:30:00,55.23,55.34,55.0,55.21,154100.0,39.317,39.3953,39.1532,39.3027,154100.0
2010-05-21 09:35:00,55.21,55.71,55.21,55.71,137200.0,39.3027,39.6587,39.3027,39.6587,137200.0
2010-05-21 09:40:00,55.69,55.85,55.6,55.67,83400.0,39.6444,39.7583,39.5804,39.6302,83400.0
2010-05-21 09:45:00,55.7,55.88,55.6,55.86,63900.0,39.6516,39.7797,39.5804,39.7655,63900.0
2010-05-21 09:50:00,55.85,56.14,55.85,56.11,206400.0,39.7583,39.9648,39.7583,39.9434,206400.0
2010-05-21 09:55:00,56.11,56.38,56.06,56.2,118900.0,39.9434,40.1356,39.9078,40.0075,118900.0
2010-05-21 10:00:00,56.19,56.38,56.05,56.32,69900.0,40.0004,40.1356,39.9007,40.0929,69900.0
2010-05-21 10:05:00,56.36,56.66,56.33,56.49,203800.0,40.1214,40.335,40.1,40.2139,203800.0
2010-05-21 10:10:00,56.47,56.57,56.22,56.36,60400.0,40.1997,40.2709,40.0217,40.1214,60400.0
2010-05-21 10:15:00,56.36,56.46,56.24,56.27,65500.0,40.1214,40.1926,40.036,40.0573,65500.0
2010-05-21 10:20:00,56.29,56.32,56.03,56.04,22900.0,40.0716,40.0929,39.8865,39.8936,22900.0
2010-05-21 10:25:00,56.08,56.15,55.95,55.96,28200.0,39.9221,39.9719,39.8295,39.8367,28200.0
2010-05-21 10:30:00,55.96,56.14,55.91,56.13,26900.0,39.8367,39.9648,39.8011,39.9577,26900.0
2010-05-21 10:35:00,56.17,56.3,56.14,56.25,32300.0,39.9861,40.0787,39.9648,40.0431,32300.0
2010-05-21 10:40:00,56.29,56.37,56.19,56.2,20200.0,40.0716,40.1285,40.0004,40.0075,20200.0
2010-05-21 10:45:00,56.2,56.31,56.13,56.19,57100.0,40.0075,40.0858,39.9577,40.0004,57100.0
2010-05-21 10:50:00,56.16,56.26,56.05,56.16,36900.0,39.979,40.0502,39.9007,39.979,36900.0
2010-05-21 10:55:00,56.19,56.3,56.13,56.26,107900.0,40.0004,40.0787,39.9577,40.0502,107900.0
2010-05-21 11:00:00,56.23,56.5,56.22,56.43,78600.0,40.0289,40.2211,40.0217,40.1712,78600.0
2010-05-21 11:05:00,56.46,56.55,56.43,56.45,18500.0,40.1926,40.2567,40.1712,40.1855,18500.0
2010-05-21 11:10:00,56.49,56.49,56.34,56.47,25400.0,40.2139,40.2139,40.1072,40.1997,25400.0
2010-05-21 11:15:00,56.49,56.69,56.42,56.69,74500.0,40.2139,40.3563,40.1641,40.3563,74500.0
2010-05-21 11:20:00,56.67,56.88,56.62,56.88,66800.0,40.3421,40.4916,40.3065,40.4916,66800.0
2010-05-21 11:25:00,56.87,56.87,56.67,56.78,47600.0,40.4845,40.4845,40.3421,40.4204,47600.0
2010-05-21 11:30:00,56.76,56.85,56.68,56.74,30900.0,40.4062,40.4702,40.3492,40.3919,30900.0
2010-05-21 11:35:00,56.75,56.98,56.75,56.97,93600.0,40.399,40.5628,40.399,40.5556,93600.0
2010-05-21 11:40:00,56.99,57.07,56.94,57.05,64500.0,40.5699,40.6268,40.5343,40.6126,64500.0
2010-05-21 11:45:00,57.1,57.15,56.96,56.98,42400.0,40.6482,40.6838,40.5485,40.5628,42400.0
2010-05-21 11:50:00,57.03,57.21,57.03,57.13,26700.0,40.5984,40.7265,40.5984,40.6695,26700.0
2010-05-21 11:55:00,57.11,57.15,56.98,57.04,30300.0,40.6553,40.6838,40.5628,40.6055,30300.0
2010-05-21 12:00:00,57.03,57.03,56.84,56.98,49100.0,40.5984,40.5984,40.4631,40.5628,49100.0
2010-05-21 12:05:00,56.98,57.01,56.91,56.95,23400.0,40.5628,40.5841,40.5129,40.5414,23400.0
2010-05-21 12:10:00,56.94,56.98,56.83,56.96,24000.0,40.5343,40.5628,40.456,40.5485,24000.0
2010-05-21 12:15:00,56.94,57.06,56.94,57.05,12900.0,40.5343,40.6197,40.5343,40.6126,12900.0
2010-05-21 12:20:00,57.04,57.13,56.97,57.07,35700.0,40.6055,40.6695,40.5556,40.6268,35700.0
2010-05-21 12:25:00,57.07,57.1,57.03,57.03,20900.0,40.6268,40.6482,40.5984,40.5984,20900.0
2010-05-21 12:30:00,57.02,57.06,56.86,56.89,37100.0,40.5912,40.6197,40.4773,40.4987,37100.0
2010-05-21 12:35:00,56.89,57.03,56.87,56.98,24200.0,40.4987,40.5984,40.4845,40.5628,24200.0
2010-05-21 12:40:00,56.98,57.04,56.96,56.96,7100.0,40.5628,40.6055,40.5485,40.5485,7100.0
2010-05-21 12:45:00,56.96,56.96,56.73,56.73,22700.0,40.5485,40.5485,40.3848,40.3848,22700.0
2010-05-21 12:50:00,56.74,56.91,56.74,56.91,13300.0,40.3919,40.5129,40.3919,40.5129,13300.0
2010-05-21 12:55:00,56.88,56.89,56.77,56.77,25300.0,40.4916,40.4987,40.4133,40.4133,25300.0
2010-05-21 13:00:00,56.76,56.8,56.63,56.63,22100.0,40.4062,40.4346,40.3136,40.3136,22100.0
2010-05-21 13:05:00,56.62,56.75,56.62,56.75,14400.0,40.3065,40.399,40.3065,40.399,14400.0
2010-05-21 13:10:00,56.75,56.88,56.75,56.83,24000.0,40.399,40.4916,40.399,40.456,24000.0
2010-05-21 13:15:00,56.81,56.92,56.75,56.78,93300.0,40.4417,40.5201,40.399,40.4204,93300.0
2010-05-21 13:20:00,56.76,56.8,56.57,56.6,98300.0,40.4062,40.4346,40.2709,40.2923,98300.0
2010-05-21 13:25:00,56.61,56.66,56.54,56.57,24500.0,40.2994,40.335,40.2495,40.2709,24500.0
2010-05-21 13:30:00,56.62,56.75,56.6,56.74,11100.0,40.3065,40.399,40.2923,40.3919,11100.0
2010-05-21 13:35:00,56.76,56.79,56.7,56.72,25000.0,40.4062,40.4275,40.3634,40.3777,25000.0
2010-05-21 13:40:00,56.77,56.82,56.74,56.78,25400.0,40.4133,40.4489,40.3919,40.4204,25400.0
2010-05-21 13:45:00,56.81,56.89,56.8,56.86,19400.0,40.4417,40.4987,40.4346,40.4773,19400.0
2010-05-21 13:50:00,56.9,56.9,56.85,56.88,28700.0,40.5058,40.5058,40.4702,40.4916,28700.0
2010-05-21 13:55:00,56.89,56.91,56.85,56.9,29000.0,40.4987,40.5129,40.4702,40.5058,29000.0
2010-05-21 14:00:00,56.93,56.97,56.81,56.84,51200.0,40.5272,40.5556,40.4417,40.4631,51200.0
2010-05-21 14:05:00,56.84,56.85,56.67,56.74,35400.0,40.4631,40.4702,40.3421,40.3919,35400.0
2010-05-21 14:10:00,56.77,56.79,56.62,56.64,57200.0,40.4133,40.4275,40.3065,40.3207,57200.0
2010-05-21 14:15:00,56.63,56.63,56.51,56.6,40000.0,40.3136,40.3136,40.2282,40.2923,40000.0
2010-05-21 14:20:00,56.59,56.61,56.49,56.59,50100.0,40.2851,40.2994,40.2139,40.2851,50100.0
2010-05-21 14:25:00,56.59,56.68,56.55,56.66,19900.0,40.2851,40.3492,40.2567,40.335,19900.0
2010-05-21 14:30:00,56.66,56.76,56.66,56.76,23600.0,40.335,40.4062,40.335,40.4062,23600.0
2010-05-21 14:35:00,56.75,56.76,56.59,56.59,19600.0,40.399,40.4062,40.2851,40.2851,19600.0
2010-05-21 14:40:00,56.63,56.67,56.51,56.52,22700.0,40.3136,40.3421,40.2282,40.2353,22700.0
2010-05-21 14:45:00,56.51,56.51,56.28,56.42,23400.0,40.2282,40.2282,40.0645,40.1641,23400.0
2010-05-21 14:50:00,56.44,56.45,56.34,56.34,19700.0,40.1784,40.1855,40.1072,40.1072,19700.0
2010-05-21 14:55:00,56.35,56.5,56.32,56.48,45300.0,40.1143,40.2211,40.0929,40.2068,45300.0
2010-05-21 15:00:00,56.49,56.58,56.44,56.55,79300.0,40.2139,40.278,40.1784,40.2567,79300.0
2010-05-21 15:05:00,56.55,56.6,56.43,56.45,63900.0,40.2567,40.2923,40.1712,40.1855,63900.0
2010-05-21 15:10:00,56.4,56.48,56.31,56.31,26000.0,40.1499,40.2068,40.0858,40.0858,26000.0
2010-05-21 15:15:00,56.33,56.33,56.1,56.16,60800.0,40.1,40.1,39.9363,39.979,60800.0
2010-05-21 15:20:00,56.18,56.45,56.17,56.4,94700.0,39.9933,40.1855,39.9861,40.1499,94700.0
2010-05-21 15:25:00,56.38,56.48,56.31,56.36,84100.0,40.1356,40.2068,40.0858,40.1214,84100.0
2010-05-21 15:30:00,56.38,56.38,56.22,56.27,192700.0,40.1356,40.1356,40.0217,40.0573,192700.0
2010-05-21 15:35:00,56.27,56.36,56.17,56.26,103400.0,40.0573,40.1214,39.9861,40.0502,103400.0
2010-05-21 15:40:00,56.26,56.64,56.23,56.64,171200.0,40.0502,40.3207,40.0289,40.3207,171200.0
2010-05-21 15:45:00,56.67,56.83,56.58,56.63,221300.0,40.3421,40.456,40.278,40.3136,221300.0
2010-05-21 15:50:00,56.64,56.97,56.64,56.93,110700.0,40.3207,40.5556,40.3207,40.5272,110700.0
2010-05-21 15:55:00,56.91,57.16,56.9,57.12,79900.0,40.5129,40.6909,40.5058,40.6624,79900.0
2010-05-24 09:30:00,56.72,56.98,56.72,56.9,61400.0,40.3777,40.5628,40.3777,40.5058,61400.0
2010-05-24 09:35:00,56.9,57.03,56.82,56.82,54800.0,40.5058,40.5984,40.4489,40.4489,54800.0
2010-05-24 09:40:00,56.86,56.89,56.54,56.55,40700.0,40.4773,40.4987,40.2495,40.2567,40700.0
2010-05-24 09:45:00,56.64,56.75,56.55,56.69,34900.0,40.3207,40.399,40.2567,40.3563,34900.0
2010-05-24 09:50:00,56.71,56.76,56.6,56.61,23400.0,40.3706,40.4062,40.2923,40.2994,23400.0
2010-05-24 09:55:00,56.62,56.64,56.5,56.58,21600.0,40.3065,40.3207,40.2211,40.278,21600.0
2010-05-24 10:00:00,56.68,56.78,56.46,56.57,113500.0,40.3492,40.4204,40.1926,40.2709,113500.0
2010-05-24 10:05:00,56.62,56.81,56.6,56.76,36700.0,40.3065,40.4417,40.2923,40.4062,36700.0
2010-05-24 10:10:00,56.75,56.87,56.71,56.85,14600.0,40.399,40.4845,40.3706,40.4702,14600.0
2010-05-24 10:15:00,56.87,56.92,56.82,56.89,20300.0,40.4845,40.5201,40.4489,40.4987,20300.0
2010-05-24 10:20:00,56.89,56.95,56.8,56.81,40800.0,40.4987,40.5414,40.4346,40.4417,40800.0
2010-05-24 10:25:00,56.8,56.9,56.79,56.87,23500.0,40.4346,40.5058,40.4275,40.4845,23500.0
2010-05-24 10:30:00,56.9,57.0,56.87,56.97,80900.0,40.5058,40.577,40.4845,40.5556,80900.0
2010-05-24 10:35:00,56.97,57.06,56.96,57.05,23200.0,40.5556,40.6197,40.5485,40.6126,23200.0
2010-05-24 10:40:00,57.07,57.11,57.0,57.01,50500.0,40.6268,40.6553,40.577,40.5841,50500.0
2010-05-24 10:45:00,57.02,57.02,56.88,56.92,19900.0,40.5912,40.5912,40.4916,40.5201,19900.0
2010-05-24 10:50:00,56.9,56.93,56.8,56.8,40000.0,40.5058,40.5272,40.4346,40.4346,40000.0
2010-05-24 10:55:00,56.83,56.93,56.82,56.91,32500.0,40.456,40.5272,40.4489,40.5129,32500.0
2010-05-24 11:00:00,56.9,56.9,56.82,56.88,8800.0,40.5058,40.5058,40.4489,40.4916,8800.0
2010-05-24 11:05:00,56.9,56.98,56.89,56.95,12200.0,40.5058,40.5628,40.4987,40.5414,12200.0
2010-05-24 11:10:00,56.98,56.99,56.81,56.81,17100.0,40.5628,40.5699,40.4417,40.4417,17100.0
2010-05-24 11:15:00,56.81,56.82,56.71,56.81,22700.0,40.4417,40.4489,40.3706,40.4417,22700.0
2010-05-24 11:20:00,56.76,56.81,56.76,56.79,1800.0,40.4062,40.4417,40.4062,40.4275,1800.0
2010-05-24 11:25:00,56.79,56.79,56.7,56.73,27200.0,40.4275,40.4275,40.3634,40.3848,27200.0
2010-05-24 11:30:00,56.76,56.78,56.72,56.76,40200.0,40.4062,40.4204,40.3777,40.4062,40200.0
2010-05-24 11:35:00,56.79,56.88,56.79,56.86,9200.0,40.4275,40.4916,40.4275,40.4773,9200.0
2010-05-24 11:40:00,56.86,56.99,56.82,56.95,19600.0,40.4773,40.5699,40.4489,40.5414,19600.0
2010-05-24 11:45:00,56.97,57.02,56.95,57.0,13800.0,40.5556,40.5912,40.5414,40.577,13800.0
2010-05-24 11:50:00,57.05,57.05,56.93,56.97,13100.0,40.6126,40.6126,40.5272,40.5556,13100.0
2010-05-24 11:55:00,56.96,57.06,56.9,57.02,42900.0,40.5485,40.6197,40.5058,40.5912,42900.0
2010-05-24 12:00:00,57.0,57.05,56.98,57.04,11100.0,40.577,40.6126,40.5628,40.6055,11100.0
2010-05-24 12:05:00,57.05,57.18,57.05,57.12,23600.0,40.6126,40.7051,40.6126,40.6624,23600.0
2010-05-24 12:10:00,57.13,57.15,57.07,57.08,31600.0,40.6695,40.6838,40.6268,40.634,31600.0
2010-05-24 12:15:00,57.09,57.11,56.98,56.99,15900.0,40.6411,40.6553,40.5628,40.5699,15900.0
2010-05-24 12:20:00,57.0,57.0,56.93,56.96,10300.0,40.577,40.577,40.5272,40.5485,10300.0
2010-05-24 12:25:00,56.96,57.01,56.96,57.01,5500.0,40.5485,40.5841,40.5485,40.5841,5500.0
2010-05-24 12:30:00,57.09,57.1,57.0,57.02,14500.0,40.6411,40.6482,40.577,40.5912,14500.0
2010-05-24 12:35:00,57.01,57.01,56.93,56.93,14200.0,40.5841,40.5841,40.5272,40.5272,14200.0
2010-05-24 12:40:00,56.96,56.97,56.9,56.93,4300.0,40.5485,40.5556,40.5058,40.5272,4300.0
2010-05-24 12:45:00,56.94,57.0,56.93,57.0,6300.0,40.5343,40.577,40.5272,40.577,6300.0
2010-05-24 12:50:00,57.0,57.15,56.99,57.13,10700.0,40.577,40.6838,40.5699,40.6695,10700.0
2010-05-24 12:55:00,57.1,57.1,57.08,57.09,5500.0,40.6482,40.6482,40.634,40.6411,5500.0
2010-05-24 13:00:00,57.1,57.15,57.07,57.08,13500.0,40.6482,40.6838,40.6268,40.634,13500.0
2010-05-24 13:05:00,57.06,57.06,56.97,56.97,11100.0,40.6197,40.6197,40.5556,40.5556,11100.0
2010-05-24 13:10:00,56.97,57.03,56.95,57.0,6500.0,40.5556,40.5984,40.5414,40.577,6500.0
2010-05-24 13:15:00,57.0,57.0,56.91,56.92,12600.0,40.577,40.577,40.5129,40.5201,12600.0
2010-05-24 13:20:00,56.93,56.99,56.92,56.98,8000.0,40.5272,40.5699,40.5201,40.5628,8000.0
2010-05-24 13:25:00,57.01,57.09,56.97,57.01,14700.0,40.5841,40.6411,40.5556,40.5841,14700.0
2010-05-24 13:30:00,57.01,57.04,56.9,56.92,7100.0,40.5841,40.6055,40.5058,40.5201,7100.0
2010-05-24 13:35:00,56.89,56.92,56.87,56.88,8300.0,40.4987,40.5201,40.4845,40.4916,8300.0
2010-05-24 13:40:00,56.85,56.91,56.82,56.82,8700.0,40.4702,40.5129,40.4489,40.4489,8700.0
2010-05-24 13:45:00,56.81,56.85,56.73,56.76,19200.0,40.4417,40.4702,40.3848,40.4062,19200.0
2010-05-24 13:50:00,56.74,56.78,56.69,56.73,14600.0,40.3919,40.4204,40.3563,40.3848,14600.0
2010-05-24 13:55:00,56.75,56.84,56.74,56.82,5100.0,40.399,40.4631,40.3919,40.4489,5100.0
2010-05-24 14:00:00,56.8,56.83,56.74,56.75,7700.0,40.4346,40.456,40.3919,40.399,7700.0
2010-05-24 14:05:00,56.75,56.78,56.7,56.78,1900.0,40.399,40.4204,40.3634,40.4204,1900.0
2010-05-24 14:10:00,56.8,56.89,56.8,56.87,6700.0,40.4346,40.4987,40.4346,40.4845,6700.0
2010-05-24 14:15:00,56.86,56.86,56.83,56.84,4800.0,40.4773,40.4773,40.456,40.4631,4800.0
2010-05-24 14:20:00,56.83,56.83,56.77,56.82,5400.0,40.456,40.456,40.4133,40.4489,5400.0
2010-05-24 14:25:00,56.83,56.83,56.74,56.78,9100.0,40.456,40.456,40.3919,40.4204,9100.0
2010-05-24 14:30:00,56.8,56.84,56.72,56.84,8500.0,40.4346,40.4631,40.3777,40.4631,8500.0
2010-05-24 14:35:00,56.86,56.88,56.76,56.77,8700.0,40.4773,40.4916,40.4062,40.4133,8700.0
2010-05-24 14:40:00,56.76,56.81,56.74,56.76,120700.0,40.4062,40.4417,40.3919,40.4062,120700.0
2010-05-24 14:45:00,56.73,56.74,56.61,56.61,11100.0,40.3848,40.3919,40.2994,40.2994,11100.0
2010-05-24 14:50:00,56.62,56.71,56.61,56.71,4100.0,40.3065,40.3706,40.2994,40.3706,4100.0
2010-05-24 14:55:00,56.72,56.73,56.62,56.66,10200.0,40.3777,40.3848,40.3065,40.335,10200.0
2010-05-24 15:00:00,56.62,56.66,56.54,56.54,10300.0,40.3065,40.335,40.2495,40.2495,10300.0
2010-05-24 15:05:00,56.53,56.55,56.44,56.48,9400.0,40.2424,40.2567,40.1784,40.2068,9400.0
2010-05-24 15:10:00,56.43,56.56,56.42,56.55,26300.0,40.1712,40.2638,40.1641,40.2567,26300.0
2010-05-24 15:15:00,56.54,56.59,56.53,56.53,22500.0,40.2495,40.2851,40.2424,40.2424,22500.0
2010-05-24 15:20:00,56.53,56.61,56.52,56.6,20800.0,40.2424,40.2994,40.2353,40.2923,20800.0
2010-05-24 15:25:00,56.58,56.59,56.53,56.54,6000.0,40.278,40.2851,40.2424,40.2495,6000.0
2010-05-24 15:30:00,56.53,56.68,56.51,56.66,17500.0,40.2424,40.3492,40.2282,40.335,17500.0
2010-05-24 15:35:00,56.67,56.67,56.6,56.62,5700.0,40.3421,40.3421,40.2923,40.3065,5700.0
2010-05-24 15:40:00,56.66,56.7,56.62,56.64,16700.0,40.335,40.3634,40.3065,40.3207,16700.0
2010-05-24 15:45:00,56.63,56.65,56.38,56.41,41300.0,40.3136,40.3278,40.1356,40.157,41300.0
2010-05-24 15:50:00,56.41,56.41,56.22,56.22,81100.0,40.157,40.157,40.0217,40.0217,81100.0
2010-05-24 15:55:00,56.22,56.23,56.11,56.18,79200.0,40.0217,40.0289,39.9434,39.9933,79200.0
2010-05-25 09:30:00,54.66,54.82,54.56,54.78,104200.0,38.9112,39.0251,38.84,38.9966,104200.0
2010-05-25 09:35:00,54.76,54.76,54.53,54.55,224600.0,38.9824,38.9824,38.8187,38.8329,224600.0
2010-05-25 09:40:00,54.53,54.55,54.3,54.52,240500.0,38.8187,38.8329,38.6549,38.8115,240500.0
2010-05-25 09:45:00,54.55,54.83,54.5,54.78,101100.0,38.8329,39.0322,38.7973,38.9966,101100.0
2010-05-25 09:50:00,54.78,54.91,54.73,54.8,82300.0,38.9966,39.0892,38.961,39.0109,82300.0
2010-05-25 09:55:00,54.75,54.91,54.71,54.8,56800.0,38.9753,39.0892,38.9468,39.0109,56800.0
2010-05-25 10:00:00,54.76,55.15,54.73,55.12,208300.0,38.9824,39.26,38.961,39.2387,208300.0
2010-05-25 10:05:00,55.13,55.13,54.86,54.89,179300.0,39.2458,39.2458,39.0536,39.0749,179300.0
2010-05-25 10:10:00,54.89,55.0,54.81,54.97,43400.0,39.0749,39.1532,39.018,39.1319,43400.0
2010-05-25 10:15:00,54.98,55.2,54.98,55.08,76500.0,39.139,39.2956,39.139,39.2102,76500.0
2010-05-25 10:20:00,55.11,55.15,54.93,55.08,40700.0,39.2316,39.26,39.1034,39.2102,40700.0
2010-05-25 10:25:00,55.07,55.11,54.85,54.87,66300.0,39.2031,39.2316,39.0465,39.0607,66300.0
2010-05-25 10:30:00,54.87,54.99,54.82,54.86,77700.0,39.0607,39.1461,39.0251,39.0536,77700.0
2010-05-25 10:35:00,54.87,55.01,54.83,54.88,95000.0,39.0607,39.1604,39.0322,39.0678,95000.0
2010-05-25 10:40:00,54.86,54.92,54.78,54.8,56300.0,39.0536,39.0963,38.9966,39.0109,56300.0
2010-05-25 10:45:00,54.79,54.86,54.74,54.77,32700.0,39.0038,39.0536,38.9682,38.9895,32700.0
2010-05-25 10:50:00,54.77,54.83,54.68,54.73,46600.0,38.9895,39.0322,38.9254,38.961,46600.0
2010-05-25 10:55:00,54.73,54.89,54.73,54.89,16200.0,38.961,39.0749,38.961,39.0749,16200.0
2010-05-25 11:00:00,54.92,55.03,54.89,55.01,40200.0,39.0963,39.1746,39.0749,39.1604,40200.0
2010-05-25 11:05:00,55.01,55.23,55.01,55.13,121700.0,39.1604,39.317,39.1604,39.2458,121700.0
2010-05-25 11:10:00,55.13,55.14,55.02,55.1,38200.0,39.2458,39.2529,39.1675,39.2244,38200.0
2010-05-25 11:15:00,55.11,55.15,54.97,54.98,116900.0,39.2316,39.26,39.1319,39.139,116900.0
2010-05-25 11:20:00,55.0,55.02,54.9,55.0,32100.0,39.1532,39.1675,39.0821,39.1532,32100.0
2010-05-25 11:25:00,54.99,55.18,54.99,55.1,26000.0,39.1461,39.2814,39.1461,39.2244,26000.0
2010-05-25 11:30:00,55.1,55.13,54.99,55.0,30500.0,39.2244,39.2458,39.1461,39.1532,30500.0
2010-05-25 11:35:00,54.99,55.03,54.95,55.03,15500.0,39.1461,39.1746,39.1177,39.1746,15500.0
2010-05-25 11:40:00,55.05,55.1,54.99,55.01,23300.0,39.1888,39.2244,39.1461,39.1604,23300.0
2010-05-25 11:45:00,55.02,55.06,54.97,55.01,15000.0,39.1675,39.196,39.1319,39.1604,15000.0
2010-05-25 11:50:00,55.02,55.16,55.0,55.16,7400.0,39.1675,39.2672,39.1532,39.2672,7400.0
2010-05-25 11:55:00,55.18,55.31,55.16,55.27,9500.0,39.2814,39.3739,39.2672,39.3455,9500.0
2010-05-25 12:00:00,55.3,55.43,55.25,55.41,42900.0,39.3668,39.4594,39.3312,39.4451,42900.0
2010-05-25 12:05:00,55.39,55.39,55.27,55.27,11400.0,39.4309,39.4309,39.3455,39.3455,11400.0
2010-05-25 12:10:00,55.28,55.41,55.26,55.41,10800.0,39.3526,39.4451,39.3383,39.4451,10800.0
2010-05-25 12:15:00,55.42,55.44,55.32,55.32,11800.0,39.4522,39.4665,39.3811,39.3811,11800.0
2010-05-25 12:20:00,55.35,55.35,55.21,55.22,16400.0,39.4024,39.4024,39.3027,39.3099,16400.0
2010-05-25 12:25:00,55.26,55.35,55.18,55.19,19700.0,39.3383,39.4024,39.2814,39.2885,19700.0
2010-05-25 12:30:00,55.18,55.21,55.12,55.13,6300.0,39.2814,39.3027,39.2387,39.2458,6300.0
2010-05-25 12:35:00,55.13,55.21,55.13,55.19,13000.0,39.2458,39.3027,39.2458,39.2885,13000.0
2010-05-25 12:40:00,55.2,55.2,55.04,55.04,10700.0,39.2956,39.2956,39.1817,39.1817,10700.0
2010-05-25 12:45:00,55.05,55.2,55.04,55.19,14300.0,39.1888,39.2956,39.1817,39.2885,14300.0
2010-05-25 12:50:00,55.18,55.2,55.16,55.16,2300.0,39.2814,39.2956,39.2672,39.2672,2300.0
2010-05-25 12:55:00,55.22,55.28,55.2,55.2,15300.0,39.3099,39.3526,39.2956,39.2956,15300.0
2010-05-25 13:00:00,55.18,55.24,55.1,55.15,7400.0,39.2814,39.3241,39.2244,39.26,7400.0
2010-05-25 13:05:00,55.15,55.16,55.02,55.05,10700.0,39.26,39.2672,39.1675,39.1888,10700.0
2010-05-25 13:10:00,55.03,55.05,54.96,55.01,10900.0,39.1746,39.1888,39.1248,39.1604,10900.0
2010-05-25 13:15:00,55.03,55.07,54.96,55.02,19700.0,39.1746,39.2031,39.1248,39.1675,19700.0
2010-05-25 13:20:00,55.05,55.17,55.05,55.1,15000.0,39.1888,39.2743,39.1888,39.2244,15000.0
2010-05-25 13:25:00,55.09,55.15,55.09,55.13,11900.0,39.2173,39.26,39.2173,39.2458,11900.0
2010-05-25 13:30:00,55.14,55.16,55.0,55.05,26500.0,39.2529,39.2672,39.1532,39.1888,26500.0
2010-05-25 13:35:00,55.07,55.1,54.95,55.0,11200.0,39.2031,39.2244,39.1177,39.1532,11200.0
2010-05-25 13:40:00,54.99,55.02,54.92,54.95,18300.0,39.1461,39.1675,39.0963,39.1177,18300.0
2010-05-25 13:45:00,54.98,55.01,54.95,54.99,12800.0,39.139,39.1604,39.1177,39.1461,12800.0
2010-05-25 13:50:00,54.99,55.08,54.95,55.02,14300.0,39.1461,39.2102,39.1177,39.1675,14300.0
2010-05-25 13:55:00,55.02,55.06,54.95,55.02,16500.0,39.1675,39.196,39.1177,39.1675,16500.0
2010-05-25 14:00:00,54.97,55.05,54.94,55.02,14800.0,39.1319,39.1888,39.1105,39.1675,14800.0
2010-05-25 14:05:00,55.06,55.21,55.05,55.07,28600.0,39.196,39.3027,39.1888,39.2031,28600.0
2010-05-25 14:10:00,55.09,55.23,55.09,55.23,8900.0,39.2173,39.317,39.2173,39.317,8900.0
2010-05-25 14:15:00,55.25,55.33,55.17,55.33,17300.0,39.3312,39.3882,39.2743,39.3882,17300.0
2010-05-25 14:20:00,55.32,55.34,55.2,55.28,49000.0,39.3811,39.3953,39.2956,39.3526,49000.0
2010-05-25 14:25:00,55.28,55.4,55.28,55.33,30700.0,39.3526,39.438,39.3526,39.3882,30700.0
2010-05-25 14:30:00,55.32,55.41,55.27,55.27,32000.0,39.3811,39.4451,39.3455,39.3455,32000.0
2010-05-25 14:35:00,55.24,55.4,55.23,55.29,49200.0,39.3241,39.438,39.317,39.3597,49200.0
2010-05-25 14:40:00,55.29,55.55,55.29,55.49,19900.0,39.3597,39.5448,39.3597,39.5021,19900.0
2010-05-25 14:45:00,55.49,55.72,55.46,55.72,26400.0,39.5021,39.6658,39.4807,39.6658,26400.0
2010-05-25 14:50:00,55.75,55.75,55.6,55.74,34600.0,39.6872,39.6872,39.5804,39.68,34600.0
2010-05-25 14:55:00,55.73,55.73,55.56,55.59,19800.0,39.6729,39.6729,39.5519,39.5733,19800.0
2010-05-25 15:00:00,55.59,55.77,55.59,55.7,21300.0,39.5733,39.7014,39.5733,39.6516,21300.0
2010-05-25 15:05:00,55.69,55.88,55.69,55.8,39800.0,39.6444,39.7797,39.6444,39.7228,39800.0
2010-05-25 15:10:00,55.84,55.86,55.65,55.65,40000.0,39.7512,39.7655,39.616,39.616,40000.0
2010-05-25 15:15:00,55.67,55.7,55.62,55.69,26800.0,39.6302,39.6516,39.5946,39.6444,26800.0
2010-05-25 15:20:00,55.7,56.01,55.7,56.01,23600.0,39.6516,39.8722,39.6516,39.8722,23600.0
2010-05-25 15:25:00,55.99,56.03,55.92,56.0,16400.0,39.858,39.8865,39.8082,39.8651,16400.0
2010-05-25 15:30:00,56.02,56.15,55.97,56.09,45000.0,39.8794,39.9719,39.8438,39.9292,45000.0
2010-05-25 15:35:00,56.12,56.22,55.98,56.0,52200.0,39.9506,40.0217,39.8509,39.8651,52200.0
2010-05-25 15:40:00,56.02,56.21,56.02,56.16,50000.0,39.8794,40.0146,39.8794,39.979,50000.0
2010-05-25 15:45:00,56.11,56.23,56.02,56.21,95400.0,39.9434,40.0289,39.8794,40.0146,95400.0
2010-05-25 15:50:00,56.24,56.24,56.04,56.16,85400.0,40.036,40.036,39.8936,39.979,85400.0
2010-05-25 15:55:00,56.16,56.33,56.16,56.3,91100.0,39.979,40.1,39.979,40.0787,91100.0
2010-05-26 09:30:00,56.62,56.97,56.55,56.93,405400.0,40.3065,40.5556,40.2567,40.5272,405400.0
2010-05-26 09:35:00,56.91,57.07,56.88,57.06,55700.0,40.5129,40.6268,40.4916,40.6197,55700.0
2010-05-26 09:40:00,57.08,57.12,57.0,57.06,38300.0,40.634,40.6624,40.577,40.6197,38300.0
2010-05-26 09:45:00,57.06,57.06,56.84,56.97,40700.0,40.6197,40.6197,40.4631,40.5556,40700.0
2010-05-26 09:50:00,56.96,57.02,56.93,56.97,48100.0,40.5485,40.5912,40.5272,40.5556,48100.0
2010-05-26 09:55:00,56.98,57.16,56.98,57.13,69400.0,40.5628,40.6909,40.5628,40.6695,69400.0
2010-05-26 10:00:00,57.15,57.27,57.13,57.2,70300.0,40.6838,40.7692,40.6695,40.7194,70300.0
2010-05-26 10:05:00,57.18,57.22,57.09,57.09,56700.0,40.7051,40.7336,40.6411,40.6411,56700.0
2010-05-26 10:10:00,57.1,57.14,57.02,57.14,15500.0,40.6482,40.6767,40.5912,40.6767,15500.0
2010-05-26 10:15:00,57.12,57.22,57.09,57.2,32500.0,40.6624,40.7336,40.6411,40.7194,32500.0
2010-05-26 10:20:00,57.19,57.19,57.06,57.08,24000.0,40.7123,40.7123,40.6197,40.634,24000.0
2010-05-26 10:25:00,57.1,57.1,57.01,57.04,25800.0,40.6482,40.6482,40.5841,40.6055,25800.0
2010-05-26 10:30:00,57.03,57.15,57.01,57.15,43900.0,40.5984,40.6838,40.5841,40.6838,43900.0
2010-05-26 10:35:00,57.14,57.28,57.11,57.24,22300.0,40.6767,40.7763,40.6553,40.7479,22300.0
2010-05-26 10:40:00,57.23,57.27,57.18,57.23,76800.0,40.7407,40.7692,40.7051,40.7407,76800.0
2010-05-26 10:45:00,57.21,57.27,57.15,57.15,161800.0,40.7265,40.7692,40.6838,40.6838,161800.0
2010-05-26 10:50:00,57.18,57.22,57.05,57.06,60100.0,40.7051,40.7336,40.6126,40.6197,60100.0
2010-05-26 10:55:00,57.04,57.04,56.95,57.03,53300.0,40.6055,40.6055,40.5414,40.5984,53300.0
2010-05-26 11:00:00,57.03,57.05,56.89,56.95,83300.0,40.5984,40.6126,40.4987,40.5414,83300.0
2010-05-26 11:05:00,56.94,57.04,56.9,57.04,33300.0,40.5343,40.6055,40.5058,40.6055,33300.0
2010-05-26 11:10:00,57.03,57.1,57.02,57.09,46500.0,40.5984,40.6482,40.5912,40.6411,46500.0
2010-05-26 11:15:00,57.09,57.13,56.99,57.12,39600.0,40.6411,40.6695,40.5699,40.6624,39600.0
2010-05-26 11:20:00,57.08,57.12,56.92,56.98,28900.0,40.634,40.6624,40.5201,40.5628,28900.0
2010-05-26 11:25:00,56.98,56.98,56.77,56.77,35200.0,40.5628,40.5628,40.4133,40.4133,35200.0
2010-05-26 11:30:00,56.76,56.85,56.75,56.84,35400.0,40.4062,40.4702,40.399,40.4631,35400.0
2010-05-26 11:35:00,56.82,56.91,56.78,56.81,53200.0,40.4489,40.5129,40.4204,40.4417,53200.0
2010-05-26 11:40:00,56.81,56.89,56.8,56.81,28300.0,40.4417,40.4987,40.4346,40.4417,28300.0
2010-05-26 11:45:00,56.8,56.86,56.63,56.72,39000.0,40.4346,40.4773,40.3136,40.3777,39000.0
2010-05-26 11:50:00,56.74,56.81,56.65,56.79,46100.0,40.3919,40.4417,40.3278,40.4275,46100.0
2010-05-26 11:55:00,56.81,56.9,56.8,56.88,19300.0,40.4417,40.5058,40.4346,40.4916,19300.0
2010-05-26 12:00:00,56.87,56.94,56.85,56.94,12200.0,40.4845,40.5343,40.4702,40.5343,12200.0
2010-05-26 12:05:00,56.96,57.01,56.95,56.98,14900.0,40.5485,40.5841,40.5414,40.5628,14900.0
2010-05-26 12:10:00,57.0,57.01,56.94,56.94,8700.0,40.577,40.5841,40.5343,40.5343,8700.0
2010-05-26 12:15:00,56.94,57.04,56.94,57.0,17700.0,40.5343,40.6055,40.5343,40.577,17700.0
2010-05-26 12:20:00,57.0,57.08,57.0,57.03,12800.0,40.577,40.634,40.577,40.5984,12800.0
2010-05-26 12:25:00,57.02,57.04,56.9,56.9,10400.0,40.5912,40.6055,40.5058,40.5058,10400.0
2010-05-26 12:30:00,56.92,56.93,56.86,56.93,16700.0,40.5201,40.5272,40.4773,40.5272,16700.0
2010-05-26 12:35:00,56.92,57.02,56.92,56.99,12800.0,40.5201,40.5912,40.5201,40.5699,12800.0
2010-05-26 12:40:00,57.0,57.0,56.78,56.85,27900.0,40.577,40.577,40.4204,40.4702,27900.0
2010-05-26 12:45:00,56.86,56.97,56.84,56.84,34000.0,40.4773,40.5556,40.4631,40.4631,34000.0
2010-05-26 12:50:00,56.82,57.01,56.8,56.99,18800.0,40.4489,40.5841,40.4346,40.5699,18800.0
2010-05-26 12:55:00,56.99,57.02,56.95,57.02,10000.0,40.5699,40.5912,40.5414,40.5912,10000.0
2010-05-26 13:00:00,57.05,57.07,57.02,57.02,23900.0,40.6126,40.6268,40.5912,40.5912,23900.0
2010-05-26 13:05:00,57.03,57.11,57.01,57.1,10500.0,40.5984,40.6553,40.5841,40.6482,10500.0
2010-05-26 13:10:00,57.09,57.09,56.97,56.98,20100.0,40.6411,40.6411,40.5556,40.5628,20100.0
2010-05-26 13:15:00,57.0,57.04,56.97,56.99,14200.0,40.577,40.6055,40.5556,40.5699,14200.0
2010-05-26 13:20:00,56.97,57.07,56.97,57.07,17400.0,40.5556,40.6268,40.5556,40.6268,17400.0
2010-05-26 13:25:00,57.06,57.07,57.0,57.03,13700.0,40.6197,40.6268,40.577,40.5984,13700.0
2010-05-26 13:30:00,57.02,57.04,56.99,57.04,18400.0,40.5912,40.6055,40.5699,40.6055,18400.0
2010-05-26 13:35:00,57.03,57.19,57.03,57.17,15200.0,40.5984,40.7123,40.5984,40.698,15200.0
2010-05-26 13:40:00,57.17,57.23,57.17,57.19,16300.0,40.698,40.7407,40.698,40.7123,16300.0
2010-05-26 13:45:00,57.19,57.2,57.13,57.17,23000.0,40.7123,40.7194,40.6695,40.698,23000.0
2010-05-26 13:50:00,57.16,57.18,57.15,57.15,11000.0,40.6909,40.7051,40.6838,40.6838,11000.0
2010-05-26 13:55:00,57.15,57.21,57.09,57.11,27000.0,40.6838,40.7265,40.6411,40.6553,27000.0
2010-05-26 14:00:00,57.12,57.15,57.05,57.06,19800.0,40.6624,40.6838,40.6126,40.6197,19800.0
2010-05-26 14:05:00,57.06,57.13,57.06,57.13,9000.0,40.6197,40.6695,40.6197,40.6695,9000.0
2010-05-26 14:10:00,57.12,57.12,56.97,56.97,25400.0,40.6624,40.6624,40.5556,40.5556,25400.0
2010-05-26 14:15:00,56.97,57.05,56.96,57.05,8200.0,40.5556,40.6126,40.5485,40.6126,8200.0
2010-05-26 14:20:00,57.06,57.08,56.89,56.97,22800.0,40.6197,40.634,40.4987,40.5556,22800.0
2010-05-26 14:25:00,56.98,57.01,56.89,56.98,31700.0,40.5628,40.5841,40.4987,40.5628,31700.0
2010-05-26 14:30:00,56.95,57.02,56.73,56.84,55500.0,40.5414,40.5912,40.3848,40.4631,55500.0
2010-05-26 14:35:00,56.84,56.85,56.66,56.82,41600.0,40.4631,40.4702,40.335,40.4489,41600.0
2010-05-26 14:40:00,56.82,56.87,56.69,56.77,55100.0,40.4489,40.4845,40.3563,40.4133,55100.0
2010-05-26 14:45:00,56.75,56.76,56.6,56.68,20200.0,40.399,40.4062,40.2923,40.3492,20200.0
2010-05-26 14:50:00,56.67,56.67,56.58,56.61,30500.0,40.3421,40.3421,40.278,40.2994,30500.0
2010-05-26 14:55:00,56.61,56.76,56.61,56.73,14000.0,40.2994,40.4062,40.2994,40.3848,14000.0
2010-05-26 15:00:00,56.73,56.88,56.73,56.75,24900.0,40.3848,40.4916,40.3848,40.399,24900.0
2010-05-26 15:05:00,56.74,56.79,56.7,56.73,39900.0,40.3919,40.4275,40.3634,40.3848,39900.0
2010-05-26 15:10:00,56.71,56.87,56.71,56.85,15800.0,40.3706,40.4845,40.3706,40.4702,15800.0
2010-05-26 15:15:00,56.85,56.87,56.63,56.67,35900.0,40.4702,40.4845,40.3136,40.3421,35900.0
2010-05-26 15:20:00,56.67,56.73,56.51,56.52,49100.0,40.3421,40.3848,40.2282,40.2353,49100.0
2010-05-26 15:25:00,56.5,56.5,56.07,56.21,61200.0,40.2211,40.2211,39.915,40.0146,61200.0
2010-05-26 15:30:00,56.16,56.3,56.08,56.08,84300.0,39.979,40.0787,39.9221,39.9221,84300.0
2010-05-26 15:35:00,56.07,56.28,55.99,56.28,85300.0,39.915,40.0645,39.858,40.0645,85300.0
2010-05-26 15:40:00,56.32,56.49,56.31,56.49,49200.0,40.0929,40.2139,40.0858,40.2139,49200.0
2010-05-26 15:45:00,56.46,56.47,56.21,56.28,48600.0,40.1926,40.1997,40.0146,40.0645,48600.0
2010-05-26 15:50:00,56.29,56.37,56.22,56.31,129400.0,40.0716,40.1285,40.0217,40.0858,129400.0
2010-05-26 15:55:00,56.33,56.33,56.14,56.18,114400.0,40.1,40.1,39.9648,39.9933,114400.0
2010-05-27 09:30:00,57.21,57.45,57.2,57.34,56400.0,40.7265,40.8973,40.7194,40.819,56400.0
2010-05-27 09:35:00,57.33,57.37,57.13,57.14,47000.0,40.8119,40.8404,40.6695,40.6767,47000.0
2010-05-27 09:40:00,57.16,57.32,57.11,57.31,47600.0,40.6909,40.8048,40.6553,40.7977,47600.0
2010-05-27 09:45:00,57.32,57.42,57.27,57.3,57900.0,40.8048,40.876,40.7692,40.7906,57900.0
2010-05-27 09:50:00,57.28,57.34,57.2,57.27,61400.0,40.7763,40.819,40.7194,40.7692,61400.0
2010-05-27 09:55:00,57.27,57.35,57.2,57.31,52400.0,40.7692,40.8262,40.7194,40.7977,52400.0
2010-05-27 10:00:00,57.28,57.28,57.09,57.2,39200.0,40.7763,40.7763,40.6411,40.7194,39200.0
2010-05-27 10:05:00,57.21,57.34,57.21,57.29,62200.0,40.7265,40.819,40.7265,40.7834,62200.0
2010-05-27 10:10:00,57.31,57.48,57.3,57.44,57900.0,40.7977,40.9187,40.7906,40.8902,57900.0
2010-05-27 10:15:00,57.43,57.51,57.37,57.46,83200.0,40.8831,40.9401,40.8404,40.9045,83200.0
2010-05-27 10:20:00,57.45,57.54,57.41,57.52,54600.0,40.8973,40.9614,40.8689,40.9472,54600.0
2010-05-27 10:25:00,57.5,57.68,57.5,57.68,99600.0,40.9329,41.0611,40.9329,41.0611,99600.0
2010-05-27 10:30:00,57.67,57.82,57.64,57.75,101800.0,41.054,41.1607,41.0326,41.1109,101800.0
2010-05-27 10:35:00,57.77,57.77,57.58,57.6,63400.0,41.1251,41.1251,40.9899,41.0041,63400.0
2010-05-27 10:40:00,57.6,57.68,57.58,57.66,50200.0,41.0041,41.0611,40.9899,41.0468,50200.0
2010-05-27 10:45:00,57.65,57.65,57.53,57.6,52600.0,41.0397,41.0397,40.9543,41.0041,52600.0
2010-05-27 10:50:00,57.6,57.76,57.58,57.74,40100.0,41.0041,41.118,40.9899,41.1038,40100.0
2010-05-27 10:55:00,57.72,57.75,57.66,57.66,25000.0,41.0896,41.1109,41.0468,41.0468,25000.0
2010-05-27 11:00:00,57.66,57.75,57.64,57.75,45900.0,41.0468,41.1109,41.0326,41.1109,45900.0
2010-05-27 11:05:00,57.72,57.78,57.65,57.7,40600.0,41.0896,41.1323,41.0397,41.0753,40600.0
2010-05-27 11:10:00,57.68,57.69,57.58,57.61,25600.0,41.0611,41.0682,40.9899,41.0112,25600.0
2010-05-27 11:15:00,57.62,57.69,57.52,57.61,45000.0,41.0184,41.0682,40.9472,41.0112,45000.0
2010-05-27 11:20:00,57.62,57.68,57.57,57.63,13400.0,41.0184,41.0611,40.9828,41.0255,13400.0
2010-05-27 11:25:00,57.66,57.78,57.62,57.76,213800.0,41.0468,41.1323,41.0184,41.118,213800.0
2010-05-27 11:30:00,57.77,57.79,57.63,57.7,42700.0,41.1251,41.1394,41.0255,41.0753,42700.0
2010-05-27 11:35:00,57.68,57.73,57.54,57.54,25200.0,41.0611,41.0967,40.9614,40.9614,25200.0
2010-05-27 11:40:00,57.53,57.61,57.5,57.52,17100.0,40.9543,41.0112,40.9329,40.9472,17100.0
2010-05-27 11:45:00,57.58,57.59,57.55,57.58,6600.0,40.9899,40.997,40.9685,40.9899,6600.0
2010-05-27 11:50:00,57.62,57.72,57.62,57.69,21500.0,41.0184,41.0896,41.0184,41.0682,21500.0
2010-05-27 11:55:00,57.7,57.75,57.64,57.74,18500.0,41.0753,41.1109,41.0326,41.1038,18500.0
2010-05-27 12:00:00,57.76,57.76,57.65,57.74,21400.0,41.118,41.118,41.0397,41.1038,21400.0
2010-05-27 12:05:00,57.74,57.75,57.67,57.72,8500.0,41.1038,41.1109,41.054,41.0896,8500.0
2010-05-27 12:10:00,57.72,57.76,57.67,57.76,10600.0,41.0896,41.118,41.054,41.118,10600.0
2010-05-27 12:15:00,57.76,57.76,57.68,57.72,17600.0,41.118,41.118,41.0611,41.0896,17600.0
2010-05-27 12:20:00,57.72,57.72,57.62,57.64,38100.0,41.0896,41.0896,41.0184,41.0326,38100.0
2010-05-27 12:25:00,57.62,57.73,57.6,57.66,9600.0,41.0184,41.0967,41.0041,41.0468,9600.0
2010-05-27 12:30:00,57.67,57.69,57.63,57.63,5500.0,41.054,41.0682,41.0255,41.0255,5500.0
2010-05-27 12:35:00,57.65,57.69,57.63,57.67,8500.0,41.0397,41.0682,41.0255,41.054,8500.0
2010-05-27 12:40:00,57.68,57.69,57.61,57.64,6000.0,41.0611,41.0682,41.0112,41.0326,6000.0
2010-05-27 12:45:00,57.63,57.68,57.62,57.68,6300.0,41.0255,41.0611,41.0184,41.0611,6300.0
2010-05-27 12:50:00,57.66,57.66,57.59,57.62,7100.0,41.0468,41.0468,40.997,41.0184,7100.0
2010-05-27 12:55:00,57.63,57.69,57.6,57.6,22100.0,41.0255,41.0682,41.0041,41.0041,22100.0
2010-05-27 13:00:00,57.58,57.58,57.5,57.56,45600.0,40.9899,40.9899,40.9329,40.9757,45600.0
2010-05-27 13:05:00,57.53,57.53,57.39,57.47,94600.0,40.9543,40.9543,40.8546,40.9116,94600.0
2010-05-27 13:10:00,57.46,57.53,57.43,57.53,3300.0,40.9045,40.9543,40.8831,40.9543,3300.0
2010-05-27 13:15:00,57.55,57.62,57.55,57.61,14100.0,40.9685,41.0184,40.9685,41.0112,14100.0
2010-05-27 13:20:00,57.6,57.72,57.6,57.67,25900.0,41.0041,41.0896,41.0041,41.054,25900.0
2010-05-27 13:25:00,57.69,57.72,57.67,57.67,5200.0,41.0682,41.0896,41.054,41.054,5200.0
2010-05-27 13:30:00,57.66,57.67,57.63,57.67,7600.0,41.0468,41.054,41.0255,41.054,7600.0
2010-05-27 13:35:00,57.68,57.79,57.67,57.75,46500.0,41.0611,41.1394,41.054,41.1109,46500.0
2010-05-27 13:40:00,57.74,57.76,57.65,57.66,19800.0,41.1038,41.118,41.0397,41.0468,19800.0
2010-05-27 13:45:00,57.66,57.69,57.62,57.69,30800.0,41.0468,41.0682,41.0184,41.0682,30800.0
2010-05-27 13:50:00,57.68,57.7,57.64,57.65,21400.0,41.0611,41.0753,41.0326,41.0397,21400.0
2010-05-27 13:55:00,57.65,57.71,57.63,57.64,41300.0,41.0397,41.0824,41.0255,41.0326,41300.0
2010-05-27 14:00:00,57.65,57.68,57.62,57.64,17100.0,41.0397,41.0611,41.0184,41.0326,17100.0
2010-05-27 14:05:00,57.65,57.81,57.65,57.77,52000.0,41.0397,41.1536,41.0397,41.1251,52000.0
2010-05-27 14:10:00,57.77,57.88,57.77,57.86,49900.0,41.1251,41.2035,41.1251,41.1892,49900.0
2010-05-27 14:15:00,57.85,57.88,57.81,57.86,25100.0,41.1821,41.2035,41.1536,41.1892,25100.0
2010-05-27 14:20:00,57.87,57.96,57.85,57.94,37000.0,41.1963,41.2604,41.1821,41.2462,37000.0
2010-05-27 14:25:00,57.93,57.93,57.89,57.9,14500.0,41.2391,41.2391,41.2106,41.2177,14500.0
2010-05-27 14:30:00,57.92,57.93,57.84,57.89,28400.0,41.2319,41.2391,41.175,41.2106,28400.0
2010-05-27 14:35:00,57.89,57.93,57.87,57.9,15400.0,41.2106,41.2391,41.1963,41.2177,15400.0
2010-05-27 14:40:00,57.92,57.93,57.86,57.88,5000.0,41.2319,41.2391,41.1892,41.2035,5000.0
2010-05-27 14:45:00,57.89,57.89,57.83,57.87,24400.0,41.2106,41.2106,41.1679,41.1963,24400.0
2010-05-27 14:50:00,57.88,57.89,57.76,57.77,28200.0,41.2035,41.2106,41.118,41.1251,28200.0
2010-05-27 14:55:00,57.78,57.85,57.78,57.83,24300.0,41.1323,41.1821,41.1323,41.1679,24300.0
2010-05-27 15:00:00,57.82,57.89,57.81,57.87,23200.0,41.1607,41.2106,41.1536,41.1963,23200.0
2010-05-27 15:05:00,57.88,57.89,57.85,57.89,8200.0,41.2035,41.2106,41.1821,41.2106,8200.0
2010-05-27 15:10:00,57.88,57.96,57.84,57.93,34300.0,41.2035,41.2604,41.175,41.2391,34300.0
2010-05-27 15:15:00,57.94,58.03,57.91,57.91,38100.0,41.2462,41.3102,41.2248,41.2248,38100.0
2010-05-27 15:20:00,57.91,57.92,57.81,57.84,20300.0,41.2248,41.2319,41.1536,41.175,20300.0
2010-05-27 15:25:00,57.85,57.85,57.75,57.84,36900.0,41.1821,41.1821,41.1109,41.175,36900.0
2010-05-27 15:30:00,57.83,57.92,57.83,57.88,29000.0,41.1679,41.2319,41.1679,41.2035,29000.0
2010-05-27 15:35:00,57.89,57.96,57.87,57.93,36500.0,41.2106,41.2604,41.1963,41.2391,36500.0
2010-05-27 15:40:00,57.93,58.04,57.88,58.01,57800.0,41.2391,41.3174,41.2035,41.296,57800.0
2010-05-27 15:45:00,58.01,58.05,57.95,58.05,69800.0,41.296,41.3245,41.2533,41.3245,69800.0
2010-05-27 15:50:00,58.04,58.18,58.03,58.16,92300.0,41.3174,41.417,41.3102,41.4028,92300.0
2010-05-27 15:55:00,58.15,58.31,58.14,58.28,138400.0,41.3957,41.5096,41.3885,41.4882,138400.0
2010-05-28 09:30:00,58.18,58.3,58.06,58.08,55100.0,41.417,41.5024,41.3316,41.3458,55100.0
2010-05-28 09:35:00,58.08,58.1,57.92,58.01,177400.0,41.3458,41.3601,41.2319,41.296,177400.0
2010-05-28 09:40:00,57.98,58.02,57.79,57.83,61100.0,41.2746,41.3031,41.1394,41.1679,61100.0
2010-05-28 09:45:00,57.84,58.02,57.81,58.0,66600.0,41.175,41.3031,41.1536,41.2889,66600.0
2010-05-28 09:50:00,58.0,58.03,57.9,57.95,16200.0,41.2889,41.3102,41.2177,41.2533,16200.0
2010-05-28 09:55:00,57.93,58.12,57.85,58.12,62600.0,41.2391,41.3743,41.1821,41.3743,62600.0
2010-05-28 10:00:00,58.12,58.19,58.08,58.11,25200.0,41.3743,41.4241,41.3458,41.3672,25200.0
2010-05-28 10:05:00,58.11,58.23,58.08,58.2,16200.0,41.3672,41.4526,41.3458,41.4313,16200.0
2010-05-28 10:10:00,58.18,58.25,58.15,58.18,9800.0,41.417,41.4669,41.3957,41.417,9800.0
2010-05-28 10:15:00,58.23,58.27,58.18,58.18,10000.0,41.4526,41.4811,41.417,41.417,10000.0
2010-05-28 10:20:00,58.19,58.22,58.06,58.06,8100.0,41.4241,41.4455,41.3316,41.3316,8100.0
2010-05-28 10:25:00,58.07,58.12,58.05,58.09,10700.0,41.3387,41.3743,41.3245,41.353,10700.0
2010-05-28 10:30:00,58.07,58.19,58.05,58.19,9500.0,41.3387,41.4241,41.3245,41.4241,9500.0
2010-05-28 10:35:00,58.17,58.21,58.1,58.1,20300.0,41.4099,41.4384,41.3601,41.3601,20300.0
2010-05-28 10:40:00,58.12,58.12,57.97,57.98,26400.0,41.3743,41.3743,41.2675,41.2746,26400.0
2010-05-28 10:45:00,57.98,58.05,57.82,57.84,85500.0,41.2746,41.3245,41.1607,41.175,85500.0
2010-05-28 10:50:00,57.84,57.91,57.77,57.81,71300.0,41.175,41.2248,41.1251,41.1536,71300.0
2010-05-28 10:55:00,57.78,57.89,57.78,57.87,18400.0,41.1323,41.2106,41.1323,41.1963,18400.0
2010-05-28 11:00:00,57.89,57.94,57.86,57.88,15100.0,41.2106,41.2462,41.1892,41.2035,15100.0
2010-05-28 11:05:00,57.86,57.9,57.78,57.87,43600.0,41.1892,41.2177,41.1323,41.1963,43600.0
2010-05-28 11:10:00,57.87,57.92,57.67,57.69,36200.0,41.1963,41.2319,41.054,41.0682,36200.0
2010-05-28 11:15:00,57.68,57.74,57.62,57.67,36400.0,41.0611,41.1038,41.0184,41.054,36400.0
2010-05-28 11:20:00,57.65,57.69,57.59,57.65,15700.0,41.0397,41.0682,40.997,41.0397,15700.0
2010-05-28 11:25:00,57.66,57.77,57.66,57.77,27600.0,41.0468,41.1251,41.0468,41.1251,27600.0
2010-05-28 11:30:00,57.76,57.79,57.74,57.78,40000.0,41.118,41.1394,41.1038,41.1323,40000.0
2010-05-28 11:35:00,57.79,57.87,57.79,57.81,34500.0,41.1394,41.1963,41.1394,41.1536,34500.0
2010-05-28 11:40:00,57.81,57.96,57.81,57.95,43800.0,41.1536,41.2604,41.1536,41.2533,43800.0
2010-05-28 11:45:00,57.96,58.04,57.92,58.04,26100.0,41.2604,41.3174,41.2319,41.3174,26100.0
2010-05-28 11:50:00,58.0,58.01,57.94,58.0,25400.0,41.2889,41.296,41.2462,41.2889,25400.0
2010-05-28 11:55:00,57.98,57.98,57.9,57.93,24100.0,41.2746,41.2746,41.2177,41.2391,24100.0
2010-05-28 12:00:00,57.92,57.99,57.88,57.9,119800.0,41.2319,41.2818,41.2035,41.2177,119800.0
2010-05-28 12:05:00,57.89,57.93,57.86,57.93,21500.0,41.2106,41.2391,41.1892,41.2391,21500.0
2010-05-28 12:10:00,57.95,58.01,57.95,57.97,5600.0,41.2533,41.296,41.2533,41.2675,5600.0
2010-05-28 12:15:00,57.95,58.0,57.91,58.0,11700.0,41.2533,41.2889,41.2248,41.2889,11700.0
2010-05-28 12:20:00,58.03,58.06,58.01,58.04,7500.0,41.3102,41.3316,41.296,41.3174,7500.0
2010-05-28 12:25:00,58.05,58.05,58.0,58.01,3300.0,41.3245,41.3245,41.2889,41.296,3300.0
2010-05-28 12:30:00,58.02,58.03,57.99,57.99,8600.0,41.3031,41.3102,41.2818,41.2818,8600.0
2010-05-28 12:35:00,57.97,57.97,57.5,57.5,245600.0,41.2675,41.2675,40.9329,40.9329,245600.0
2010-05-28 12:40:00,57.46,57.7,57.46,57.48,461700.0,40.9045,41.0753,40.9045,40.9187,461700.0
2010-05-28 12:45:00,57.45,57.57,57.3,57.52,172200.0,40.8973,40.9828,40.7906,40.9472,172200.0
2010-05-28 12:50:00,57.56,57.66,57.51,57.65,43400.0,40.9757,41.0468,40.9401,41.0397,43400.0
2010-05-28 12:55:00,57.65,57.71,57.57,57.64,15600.0,41.0397,41.0824,40.9828,41.0326,15600.0
2010-05-28 13:00:00,57.64,57.75,57.64,57.69,20100.0,41.0326,41.1109,41.0326,41.0682,20100.0
2010-05-28 13:05:00,57.68,57.72,57.54,57.58,17900.0,41.0611,41.0896,40.9614,40.9899,17900.0
2010-05-28 13:10:00,57.57,57.7,57.56,57.63,19100.0,40.9828,41.0753,40.9757,41.0255,19100.0
2010-05-28 13:15:00,57.63,57.75,57.58,57.75,20500.0,41.0255,41.1109,40.9899,41.1109,20500.0
2010-05-28 13:20:00,57.73,57.73,57.64,57.67,7300.0,41.0967,41.0967,41.0326,41.054,7300.0
2010-05-28 13:25:00,57.69,57.72,57.63,57.67,8000.0,41.0682,41.0896,41.0255,41.054,8000.0
2010-05-28 13:30:00,57.66,57.69,57.58,57.59,28600.0,41.0468,41.0682,40.9899,40.997,28600.0
2010-05-28 13:35:00,57.57,57.62,57.55,57.6,17600.0,40.9828,41.0184,40.9685,41.0041,17600.0
2010-05-28 13:40:00,57.6,57.61,57.57,57.58,5600.0,41.0041,41.0112,40.9828,40.9899,5600.0
2010-05-28 13:45:00,57.59,57.59,57.41,57.47,21900.0,40.997,40.997,40.8689,40.9116,21900.0
2010-05-28 13:50:00,57.47,57.54,57.45,57.51,24300.0,40.9116,40.9614,40.8973,40.9401,24300.0
2010-05-28 13:55:00,57.5,57.53,57.36,57.4,42900.0,40.9329,40.9543,40.8333,40.8618,42900.0
2010-05-28 14:00:00,57.37,57.42,57.31,57.34,34600.0,40.8404,40.876,40.7977,40.819,34600.0
2010-05-28 14:05:00,57.36,57.38,57.2,57.34,61000.0,40.8333,40.8475,40.7194,40.819,61000.0
2010-05-28 14:10:00,57.35,57.41,57.27,57.35,34400.0,40.8262,40.8689,40.7692,40.8262,34400.0
2010-05-28 14:15:00,57.34,57.45,57.31,57.44,29800.0,40.819,40.8973,40.7977,40.8902,29800.0
2010-05-28 14:20:00,57.42,57.45,57.36,57.38,57500.0,40.876,40.8973,40.8333,40.8475,57500.0
2010-05-28 14:25:00,57.38,57.52,57.37,57.5,16600.0,40.8475,40.9472,40.8404,40.9329,16600.0
2010-05-28 14:30:00,57.5,57.52,57.44,57.49,29700.0,40.9329,40.9472,40.8902,40.9258,29700.0
2010-05-28 14:35:00,57.5,57.6,57.46,57.56,29800.0,40.9329,41.0041,40.9045,40.9757,29800.0
2010-05-28 14:40:00,57.57,57.65,57.56,57.65,29000.0,40.9828,41.0397,40.9757,41.0397,29000.0
2010-05-28 14:45:00,57.67,57.87,57.67,57.83,67000.0,41.054,41.1963,41.054,41.1679,67000.0
2010-05-28 14:50:00,57.82,57.93,57.8,57.85,22800.0,41.1607,41.2391,41.1465,41.1821,22800.0
2010-05-28 14:55:00,57.86,57.87,57.7,57.74,33800.0,41.1892,41.1963,41.0753,41.1038,33800.0
2010-05-28 15:00:00,57.71,57.75,57.66,57.71,36000.0,41.0824,41.1109,41.0468,41.0824,36000.0
2010-05-28 15:05:00,57.7,57.8,57.7,57.73,41700.0,41.0753,41.1465,41.0753,41.0967,41700.0
2010-05-28 15:10:00,57.76,57.85,57.76,57.79,21500.0,41.118,41.1821,41.118,41.1394,21500.0
2010-05-28 15:15:00,57.8,57.9,57.75,57.88,80000.0,41.1465,41.2177,41.1109,41.2035,80000.0
2010-05-28 15:20:00,57.9,58.01,57.88,57.94,138900.0,41.2177,41.296,41.2035,41.2462,138900.0
2010-05-28 15:25:00,57.95,58.05,57.92,58.01,83600.0,41.2533,41.3245,41.2319,41.296,83600.0
2010-05-28 15:30:00,57.99,58.1,57.99,58.04,29200.0,41.2818,41.3601,41.2818,41.3174,29200.0
2010-05-28 15:35:00,58.03,58.03,57.93,57.95,21500.0,41.3102,41.3102,41.2391,41.2533,21500.0
2010-05-28 15:40:00,57.96,58.02,57.89,58.0,38000.0,41.2604,41.3031,41.2106,41.2889,38000.0
2010-05-28 15:45:00,57.99,57.99,57.56,57.85,289700.0,41.2818,41.2818,40.9757,41.1821,289700.0
2010-05-28 15:50:00,57.84,57.92,57.72,57.88,168800.0,41.175,41.2319,41.0896,41.2035,168800.0
2010-05-28 15:55:00,57.88,57.88,57.44,57.51,182200.0,41.2035,41.2035,40.8902,40.9401,182200.0
2010-06-01 09:30:00,56.82,56.98,56.74,56.98,35700.0,40.4489,40.5628,40.3919,40.5628,35700.0
2010-06-01 09:35:00,56.98,57.05,56.92,57.01,28600.0,40.5628,40.6126,40.5201,40.5841,28600.0
2010-06-01 09:40:00,57.02,57.13,56.98,57.06,87300.0,40.5912,40.6695,40.5628,40.6197,87300.0
2010-06-01 09:45:00,57.02,57.13,56.97,57.09,57500.0,40.5912,40.6695,40.5556,40.6411,57500.0
2010-06-01 09:50:00,57.09,57.16,56.96,56.99,56900.0,40.6411,40.6909,40.5485,40.5699,56900.0
2010-06-01 09:55:00,57.01,57.05,56.9,56.93,24700.0,40.5841,40.6126,40.5058,40.5272,24700.0
2010-06-01 10:00:00,56.94,57.31,56.94,57.27,107100.0,40.5343,40.7977,40.5343,40.7692,107100.0
2010-06-01 10:05:00,57.27,57.36,57.22,57.27,89100.0,40.7692,40.8333,40.7336,40.7692,89100.0
2010-06-01 10:10:00,57.25,57.31,57.18,57.21,53000.0,40.755,40.7977,40.7051,40.7265,53000.0
2010-06-01 10:15:00,57.24,57.31,57.2,57.31,30500.0,40.7479,40.7977,40.7194,40.7977,30500.0
2010-06-01 10:20:00,57.32,57.47,57.28,57.45,64800.0,40.8048,40.9116,40.7763,40.8973,64800.0
2010-06-01 10:25:00,57.43,57.63,57.43,57.52,44100.0,40.8831,41.0255,40.8831,40.9472,44100.0
2010-06-01 10:30:00,57.53,57.67,57.53,57.56,133200.0,40.9543,41.054,40.9543,40.9757,133200.0
2010-06-01 10:35:00,57.55,57.59,57.49,57.49,47400.0,40.9685,40.997,40.9258,40.9258,47400.0
2010-06-01 10:40:00,57.49,57.52,57.42,57.43,29700.0,40.9258,40.9472,40.876,40.8831,29700.0
2010-06-01 10:45:00,57.45,57.48,57.38,57.46,69400.0,40.8973,40.9187,40.8475,40.9045,69400.0
2010-06-01 10:50:00,57.46,57.47,57.42,57.42,40200.0,40.9045,40.9116,40.876,40.876,40200.0
2010-06-01 10:55:00,57.43,57.5,57.41,57.43,35100.0,40.8831,40.9329,40.8689,40.8831,35100.0
2010-06-01 11:00:00,57.44,57.45,57.39,57.39,23200.0,40.8902,40.8973,40.8546,40.8546,23200.0
2010-06-01 11:05:00,57.37,57.37,57.3,57.32,38300.0,40.8404,40.8404,40.7906,40.8048,38300.0
2010-06-01 11:10:00,57.32,57.35,57.25,57.28,38200.0,40.8048,40.8262,40.755,40.7763,38200.0
2010-06-01 11:15:00,57.29,57.29,57.2,57.24,24600.0,40.7834,40.7834,40.7194,40.7479,24600.0
2010-06-01 11:20:00,57.22,57.29,57.2,57.27,43700.0,40.7336,40.7834,40.7194,40.7692,43700.0
2010-06-01 11:25:00,57.29,57.38,57.26,57.33,32800.0,40.7834,40.8475,40.7621,40.8119,32800.0
2010-06-01 11:30:00,57.35,57.4,57.29,57.29,26600.0,40.8262,40.8618,40.7834,40.7834,26600.0
2010-06-01 11:35:00,57.31,57.31,57.23,57.28,28100.0,40.7977,40.7977,40.7407,40.7763,28100.0
2010-06-01 11:40:00,57.27,57.27,57.11,57.14,33200.0,40.7692,40.7692,40.6553,40.6767,33200.0
2010-06-01 11:45:00,57.07,57.11,57.02,57.11,20300.0,40.6268,40.6553,40.5912,40.6553,20300.0
2010-06-01 11:50:00,57.1,57.12,57.04,57.07,16300.0,40.6482,40.6624,40.6055,40.6268,16300.0
2010-06-01 11:55:00,57.05,57.11,56.97,57.02,40300.0,40.6126,40.6553,40.5556,40.5912,40300.0
2010-06-01 12:00:00,57.02,57.13,57.0,57.12,18800.0,40.5912,40.6695,40.577,40.6624,18800.0
2010-06-01 12:05:00,57.12,57.14,57.05,57.05,11800.0,40.6624,40.6767,40.6126,40.6126,11800.0
2010-06-01 12:10:00,57.04,57.18,57.04,57.14,14400.0,40.6055,40.7051,40.6055,40.6767,14400.0
2010-06-01 12:15:00,57.13,57.18,57.12,57.13,13200.0,40.6695,40.7051,40.6624,40.6695,13200.0
2010-06-01 12:20:00,57.14,57.17,57.11,57.13,120700.0,40.6767,40.698,40.6553,40.6695,120700.0
2010-06-01 12:25:00,57.14,57.22,57.14,57.21,24600.0,40.6767,40.7336,40.6767,40.7265,24600.0
2010-06-01 12:30:00,57.2,57.22,57.15,57.22,14700.0,40.7194,40.7336,40.6838,40.7336,14700.0
2010-06-01 12:35:00,57.22,57.23,57.18,57.23,5900.0,40.7336,40.7407,40.7051,40.7407,5900.0
2010-06-01 12:40:00,57.23,57.26,57.19,57.19,18300.0,40.7407,40.7621,40.7123,40.7123,18300.0
2010-06-01 12:45:00,57.19,57.22,57.16,57.19,20600.0,40.7123,40.7336,40.6909,40.7123,20600.0
2010-06-01 12:50:00,57.21,57.21,57.14,57.15,5000.0,40.7265,40.7265,40.6767,40.6838,5000.0
2010-06-01 12:55:00,57.14,57.15,57.02,57.02,11500.0,40.6767,40.6838,40.5912,40.5912,11500.0
2010-06-01 13:00:00,57.03,57.06,57.03,57.06,2100.0,40.5984,40.6197,40.5984,40.6197,2100.0
2010-06-01 13:05:00,57.06,57.15,57.05,57.13,7700.0,40.6197,40.6838,40.6126,40.6695,7700.0
2010-06-01 13:10:00,57.13,57.26,57.13,57.25,6700.0,40.6695,40.7621,40.6695,40.755,6700.0
2010-06-01 13:15:00,57.28,57.4,57.28,57.38,13100.0,40.7763,40.8618,40.7763,40.8475,13100.0
2010-06-01 13:20:00,57.38,57.42,57.37,57.37,15300.0,40.8475,40.876,40.8404,40.8404,15300.0
2010-06-01 13:25:00,57.35,57.44,57.35,57.41,11600.0,40.8262,40.8902,40.8262,40.8689,11600.0
2010-06-01 13:30:00,57.44,57.45,57.42,57.43,5200.0,40.8902,40.8973,40.876,40.8831,5200.0
2010-06-01 13:35:00,57.41,57.43,57.36,57.41,9100.0,40.8689,40.8831,40.8333,40.8689,9100.0
2010-06-01 13:40:00,57.41,57.41,57.34,57.36,17300.0,40.8689,40.8689,40.819,40.8333,17300.0
2010-06-01 13:45:00,57.36,57.42,57.33,57.4,11300.0,40.8333,40.876,40.8119,40.8618,11300.0
2010-06-01 13:50:00,57.36,57.36,57.27,57.28,9700.0,40.8333,40.8333,40.7692,40.7763,9700.0
2010-06-01 13:55:00,57.28,57.29,57.21,57.21,15700.0,40.7763,40.7834,40.7265,40.7265,15700.0
2010-06-01 14:00:00,57.14,57.14,56.97,57.06,40300.0,40.6767,40.6767,40.5556,40.6197,40300.0
2010-06-01 14:05:00,57.02,57.07,56.88,56.95,11700.0,40.5912,40.6268,40.4916,40.5414,11700.0
2010-06-01 14:10:00,56.98,57.06,56.94,57.06,7600.0,40.5628,40.6197,40.5343,40.6197,7600.0
2010-06-01 14:15:00,57.07,57.07,56.92,57.02,7300.0,40.6268,40.6268,40.5201,40.5912,7300.0
2010-06-01 14:20:00,57.0,57.13,56.98,57.1,6300.0,40.577,40.6695,40.5628,40.6482,6300.0
2010-06-01 14:25:00,57.09,57.1,57.05,57.07,5600.0,40.6411,40.6482,40.6126,40.6268,5600.0
2010-06-01 14:30:00,57.09,57.21,57.09,57.15,18700.0,40.6411,40.7265,40.6411,40.6838,18700.0
2010-06-01 14:35:00,57.16,57.18,57.13,57.14,17000.0,40.6909,40.7051,40.6695,40.6767,17000.0
2010-06-01 14:40:00,57.11,57.16,57.08,57.11,17700.0,40.6553,40.6909,40.634,40.6553,17700.0
2010-06-01 14:45:00,57.1,57.21,57.1,57.19,18100.0,40.6482,40.7265,40.6482,40.7123,18100.0
2010-06-01 14:50:00,57.15,57.15,57.01,57.02,13300.0,40.6838,40.6838,40.5841,40.5912,13300.0
2010-06-01 14:55:00,57.0,57.07,56.92,57.05,26100.0,40.577,40.6268,40.5201,40.6126,26100.0
2010-06-01 15:00:00,57.06,57.09,56.96,57.01,10800.0,40.6197,40.6411,40.5485,40.5841,10800.0
2010-06-01 15:05:00,57.02,57.04,56.94,56.95,43200.0,40.5912,40.6055,40.5343,40.5414,43200.0
2010-06-01 15:10:00,56.93,57.04,56.86,57.04,13300.0,40.5272,40.6055,40.4773,40.6055,13300.0
2010-06-01 15:15:00,57.01,57.03,56.84,56.85,14300.0,40.5841,40.5984,40.4631,40.4702,14300.0
2010-06-01 15:20:00,56.85,56.92,56.65,56.71,54900.0,40.4702,40.5201,40.3278,40.3706,54900.0
2010-06-01 15:25:00,56.72,56.72,56.62,56.7,24500.0,40.3777,40.3777,40.3065,40.3634,24500.0
2010-06-01 15:30:00,56.72,56.82,56.66,56.82,27900.0,40.3777,40.4489,40.335,40.4489,27900.0
2010-06-01 15:35:00,56.8,56.87,56.75,56.78,19700.0,40.4346,40.4845,40.399,40.4204,19700.0
2010-06-01 15:40:00,56.77,56.82,56.61,56.61,54900.0,40.4133,40.4489,40.2994,40.2994,54900.0
2010-06-01 15:45:00,56.61,56.61,56.4,56.46,104400.0,40.2994,40.2994,40.1499,40.1926,104400.0
2010-06-01 15:50:00,56.43,56.43,56.25,56.28,92300.0,40.1712,40.1712,40.0431,40.0645,92300.0
2010-06-01 15:55:00,56.3,56.36,56.13,56.18,70700.0,40.0787,40.1214,39.9577,39.9933,70700.0
2010-06-02 09:30:00,56.46,56.59,56.37,56.56,74800.0,40.1926,40.2851,40.1285,40.2638,74800.0
2010-06-02 09:35:00,56.52,56.68,56.46,56.51,50600.0,40.2353,40.3492,40.1926,40.2282,50600.0
2010-06-02 09:40:00,56.45,56.51,56.4,56.5,18800.0,40.1855,40.2282,40.1499,40.2211,18800.0
2010-06-02 09:45:00,56.48,56.48,56.36,56.44,32400.0,40.2068,40.2068,40.1214,40.1784,32400.0
2010-06-02 09:50:00,56.42,56.43,56.26,56.35,18600.0,40.1641,40.1712,40.0502,40.1143,18600.0
2010-06-02 09:55:00,56.38,56.49,56.34,56.45,50500.0,40.1356,40.2139,40.1072,40.1855,50500.0
2010-06-02 10:00:00,56.46,56.6,56.36,56.55,79500.0,40.1926,40.2923,40.1214,40.2567,79500.0
2010-06-02 10:05:00,56.57,56.64,56.48,56.52,31000.0,40.2709,40.3207,40.2068,40.2353,31000.0
2010-06-02 10:10:00,56.55,56.63,56.45,56.49,24600.0,40.2567,40.3136,40.1855,40.2139,24600.0
2010-06-02 10:15:00,56.52,56.66,56.51,56.64,31000.0,40.2353,40.335,40.2282,40.3207,31000.0
2010-06-02 10:20:00,56.64,56.73,56.64,56.67,17400.0,40.3207,40.3848,40.3207,40.3421,17400.0
2010-06-02 10:25:00,56.72,56.75,56.6,56.6,7000.0,40.3777,40.399,40.2923,40.2923,7000.0
2010-06-02 10:30:00,56.62,56.68,56.6,56.65,11400.0,40.3065,40.3492,40.2923,40.3278,11400.0
2010-06-02 10:35:00,56.71,56.81,56.68,56.73,30000.0,40.3706,40.4417,40.3492,40.3848,30000.0
2010-06-02 10:40:00,56.73,56.73,56.64,56.64,20400.0,40.3848,40.3848,40.3207,40.3207,20400.0
2010-06-02 10:45:00,56.65,56.66,56.55,56.58,46100.0,40.3278,40.335,40.2567,40.278,46100.0
2010-06-02 10:50:00,56.58,56.62,56.5,56.58,21100.0,40.278,40.3065,40.2211,40.278,21100.0
2010-06-02 10:55:00,56.57,56.67,56.53,56.66,14600.0,40.2709,40.3421,40.2424,40.335,14600.0
2010-06-02 11:00:00,56.68,56.72,56.66,56.72,25800.0,40.3492,40.3777,40.335,40.3777,25800.0
2010-06-02 11:05:00,56.75,56.87,56.74,56.83,14300.0,40.399,40.4845,40.3919,40.456,14300.0
2010-06-02 11:10:00,56.83,56.88,56.81,56.85,58100.0,40.456,40.4916,40.4417,40.4702,58100.0
2010-06-02 11:15:00,56.82,56.86,56.74,56.76,17500.0,40.4489,40.4773,40.3919,40.4062,17500.0
2010-06-02 11:20:00,56.78,56.86,56.78,56.83,23700.0,40.4204,40.4773,40.4204,40.456,23700.0
2010-06-02 11:25:00,56.86,56.91,56.78,56.82,73800.0,40.4773,40.5129,40.4204,40.4489,73800.0
2010-06-02 11:30:00,56.82,56.86,56.77,56.83,178300.0,40.4489,40.4773,40.4133,40.456,178300.0
2010-06-02 11:35:00,56.85,56.93,56.84,56.88,158500.0,40.4702,40.5272,40.4631,40.4916,158500.0
2010-06-02 11:40:00,56.87,57.03,56.86,57.01,246700.0,40.4845,40.5984,40.4773,40.5841,246700.0
2010-06-02 11:45:00,57.02,57.04,56.97,57.01,170400.0,40.5912,40.6055,40.5556,40.5841,170400.0
2010-06-02 11:50:00,57.01,57.09,56.99,57.03,178700.0,40.5841,40.6411,40.5699,40.5984,178700.0
2010-06-02 11:55:00,57.02,57.02,56.99,57.02,16400.0,40.5912,40.5912,40.5699,40.5912,16400.0
2010-06-02 12:00:00,57.01,57.06,57.01,57.05,1800.0,40.5841,40.6197,40.5841,40.6126,1800.0
2010-06-02 12:05:00,57.07,57.12,57.05,57.08,8400.0,40.6268,40.6624,40.6126,40.634,8400.0
2010-06-02 12:10:00,57.07,57.08,57.01,57.02,10400.0,40.6268,40.634,40.5841,40.5912,10400.0
2010-06-02 12:15:00,57.02,57.03,56.98,56.98,21900.0,40.5912,40.5984,40.5628,40.5628,21900.0
2010-06-02 12:20:00,56.98,57.03,56.97,57.0,11100.0,40.5628,40.5984,40.5556,40.577,11100.0
2010-06-02 12:25:00,57.01,57.03,56.99,57.02,7500.0,40.5841,40.5984,40.5699,40.5912,7500.0
2010-06-02 12:30:00,57.0,57.03,57.0,57.03,8900.0,40.577,40.5984,40.577,40.5984,8900.0
2010-06-02 12:35:00,57.03,57.04,56.99,56.99,10800.0,40.5984,40.6055,40.5699,40.5699,10800.0
2010-06-02 12:40:00,56.98,57.03,56.98,57.03,4200.0,40.5628,40.5984,40.5628,40.5984,4200.0
2010-06-02 12:45:00,57.04,57.14,57.03,57.14,85700.0,40.6055,40.6767,40.5984,40.6767,85700.0
2010-06-02 12:50:00,57.14,57.14,57.08,57.1,22600.0,40.6767,40.6767,40.634,40.6482,22600.0
2010-06-02 12:55:00,57.1,57.11,57.07,57.09,12900.0,40.6482,40.6553,40.6268,40.6411,12900.0
2010-06-02 13:00:00,57.1,57.16,57.07,57.13,8200.0,40.6482,40.6909,40.6268,40.6695,8200.0
2010-06-02 13:05:00,57.14,57.16,57.08,57.08,18100.0,40.6767,40.6909,40.634,40.634,18100.0
2010-06-02 13:10:00,57.08,57.12,57.07,57.07,8000.0,40.634,40.6624,40.6268,40.6268,8000.0
2010-06-02 13:15:00,57.08,57.08,57.02,57.02,17400.0,40.634,40.634,40.5912,40.5912,17400.0
2010-06-02 13:20:00,57.02,57.05,56.99,57.04,15700.0,40.5912,40.6126,40.5699,40.6055,15700.0
2010-06-02 13:25:00,57.04,57.04,56.99,57.0,10400.0,40.6055,40.6055,40.5699,40.577,10400.0
2010-06-02 13:30:00,57.01,57.07,57.01,57.05,8800.0,40.5841,40.6268,40.5841,40.6126,8800.0
2010-06-02 13:35:00,57.04,57.07,57.02,57.02,13600.0,40.6055,40.6268,40.5912,40.5912,13600.0
2010-06-02 13:40:00,57.03,57.08,57.01,57.01,14700.0,40.5984,40.634,40.5841,40.5841,14700.0
2010-06-02 13:45:00,57.03,57.06,56.99,56.99,15100.0,40.5984,40.6197,40.5699,40.5699,15100.0
2010-06-02 13:50:00,56.98,57.0,56.95,56.97,20900.0,40.5628,40.577,40.5414,40.5556,20900.0
2010-06-02 13:55:00,56.95,56.95,56.89,56.91,7400.0,40.5414,40.5414,40.4987,40.5129,7400.0
2010-06-02 14:00:00,56.91,56.91,56.84,56.85,5400.0,40.5129,40.5129,40.4631,40.4702,5400.0
2010-06-02 14:05:00,56.86,56.95,56.84,56.95,14800.0,40.4773,40.5414,40.4631,40.5414,14800.0
2010-06-02 14:10:00,56.94,56.94,56.88,56.92,16200.0,40.5343,40.5343,40.4916,40.5201,16200.0
2010-06-02 14:15:00,56.92,56.96,56.81,56.81,24500.0,40.5201,40.5485,40.4417,40.4417,24500.0
2010-06-02 14:20:00,56.8,56.87,56.77,56.81,26100.0,40.4346,40.4845,40.4133,40.4417,26100.0
2010-06-02 14:25:00,56.81,56.95,56.81,56.92,13700.0,40.4417,40.5414,40.4417,40.5201,13700.0
2010-06-02 14:30:00,56.92,57.02,56.91,56.97,35400.0,40.5201,40.5912,40.5129,40.5556,35400.0
2010-06-02 14:35:00,56.98,57.06,56.98,57.05,19400.0,40.5628,40.6197,40.5628,40.6126,19400.0
2010-06-02 14:40:00,57.08,57.23,57.08,57.22,17900.0,40.634,40.7407,40.634,40.7336,17900.0
2010-06-02 14:45:00,57.25,57.27,57.23,57.26,17800.0,40.755,40.7692,40.7407,40.7621,17800.0
2010-06-02 14:50:00,57.27,57.36,57.27,57.32,11500.0,40.7692,40.8333,40.7692,40.8048,11500.0
2010-06-02 14:55:00,57.32,57.35,57.27,57.3,24800.0,40.8048,40.8262,40.7692,40.7906,24800.0
2010-06-02 15:00:00,57.32,57.39,57.31,57.36,25100.0,40.8048,40.8546,40.7977,40.8333,25100.0
2010-06-02 15:05:00,57.36,57.46,57.29,57.39,40700.0,40.8333,40.9045,40.7834,40.8546,40700.0
2010-06-02 15:10:00,57.41,57.5,57.39,57.49,32200.0,40.8689,40.9329,40.8546,40.9258,32200.0
2010-06-02 15:15:00,57.5,57.5,57.41,57.43,19500.0,40.9329,40.9329,40.8689,40.8831,19500.0
2010-06-02 15:20:00,57.46,57.47,57.41,57.42,9600.0,40.9045,40.9116,40.8689,40.876,9600.0
2010-06-02 15:25:00,57.44,57.51,57.4,57.5,13900.0,40.8902,40.9401,40.8618,40.9329,13900.0
2010-06-02 15:30:00,57.5,57.55,57.37,57.37,34000.0,40.9329,40.9685,40.8404,40.8404,34000.0
2010-06-02 15:35:00,57.38,57.46,57.37,57.43,29800.0,40.8475,40.9045,40.8404,40.8831,29800.0
2010-06-02 15:40:00,57.46,57.49,57.44,57.47,9600.0,40.9045,40.9258,40.8902,40.9116,9600.0
2010-06-02 15:45:00,57.49,57.52,57.38,57.46,48000.0,40.9258,40.9472,40.8475,40.9045,48000.0
2010-06-02 15:50:00,57.46,57.61,57.46,57.57,67100.0,40.9045,41.0112,40.9045,40.9828,67100.0
2010-06-02 15:55:00,57.6,57.78,57.6,57.74,90300.0,41.0041,41.1323,41.0041,41.1038,90300.0
2010-06-03 09:30:00,57.99,58.09,57.94,58.02,53000.0,41.2818,41.353,41.2462,41.3031,53000.0
2010-06-03 09:35:00,58.02,58.04,57.85,57.93,57500.0,41.3031,41.3174,41.1821,41.2391,57500.0
2010-06-03 09:40:00,57.91,57.94,57.82,57.91,18600.0,41.2248,41.2462,41.1607,41.2248,18600.0
2010-06-03 09:45:00,57.91,58.05,57.88,58.05,26100.0,41.2248,41.3245,41.2035,41.3245,26100.0
2010-06-03 09:50:00,58.07,58.11,57.99,58.08,33200.0,41.3387,41.3672,41.2818,41.3458,33200.0
2010-06-03 09:55:00,58.07,58.16,58.07,58.13,4600.0,41.3387,41.4028,41.3387,41.3814,4600.0
2010-06-03 10:00:00,58.13,58.13,57.96,57.97,24300.0,41.3814,41.3814,41.2604,41.2675,24300.0
2010-06-03 10:05:00,57.98,58.07,57.96,58.05,25100.0,41.2746,41.3387,41.2604,41.3245,25100.0
2010-06-03 10:10:00,58.08,58.1,58.0,58.0,13400.0,41.3458,41.3601,41.2889,41.2889,13400.0
2010-06-03 10:15:00,58.02,58.04,57.9,57.93,30000.0,41.3031,41.3174,41.2177,41.2391,30000.0
2010-06-03 10:20:00,57.94,57.94,57.76,57.77,20000.0,41.2462,41.2462,41.118,41.1251,20000.0
2010-06-03 10:25:00,57.79,57.87,57.77,57.77,32400.0,41.1394,41.1963,41.1251,41.1251,32400.0
2010-06-03 10:30:00,57.76,57.83,57.7,57.83,17700.0,41.118,41.1679,41.0753,41.1679,17700.0
2010-06-03 10:35:00,57.84,57.85,57.65,57.71,19000.0,41.175,41.1821,41.0397,41.0824,19000.0
2010-06-03 10:40:00,57.7,57.8,57.7,57.72,20600.0,41.0753,41.1465,41.0753,41.0896,20600.0
2010-06-03 10:45:00,57.73,57.83,57.73,57.8,16800.0,41.0967,41.1679,41.0967,41.1465,16800.0
2010-06-03 10:50:00,57.85,57.89,57.82,57.84,44800.0,41.1821,41.2106,41.1607,41.175,44800.0
2010-06-03 10:55:00,57.87,57.93,57.87,57.9,4100.0,41.1963,41.2391,41.1963,41.2177,4100.0
2010-06-03 11:00:00,57.92,57.98,57.89,57.94,19800.0,41.2319,41.2746,41.2106,41.2462,19800.0
2010-06-03 11:05:00,57.97,58.04,57.95,57.97,7800.0,41.2675,41.3174,41.2533,41.2675,7800.0
2010-06-03 11:10:00,57.97,57.99,57.91,57.93,12000.0,41.2675,41.2818,41.2248,41.2391,12000.0
2010-06-03 11:15:00,57.92,57.93,57.85,57.86,10500.0,41.2319,41.2391,41.1821,41.1892,10500.0
2010-06-03 11:20:00,57.87,57.89,57.78,57.8,4500.0,41.1963,41.2106,41.1323,41.1465,4500.0
2010-06-03 11:25:00,57.79,57.81,57.73,57.74,8100.0,41.1394,41.1536,41.0967,41.1038,8100.0
2010-06-03 11:30:00,57.76,57.81,57.73,57.81,11300.0,41.118,41.1536,41.0967,41.1536,11300.0
2010-06-03 11:35:00,57.83,57.9,57.83,57.85,14600.0,41.1679,41.2177,41.1679,41.1821,14600.0
2010-06-03 11:40:00,57.85,57.87,57.76,57.84,8000.0,41.1821,41.1963,41.118,41.175,8000.0
2010-06-03 11:45:00,57.85,57.9,57.79,57.85,20000.0,41.1821,41.2177,41.1394,41.1821,20000.0
2010-06-03 11:50:00,57.86,57.86,57.77,57.78,11000.0,41.1892,41.1892,41.1251,41.1323,11000.0
2010-06-03 11:55:00,57.81,57.81,57.75,57.79,15800.0,41.1536,41.1536,41.1109,41.1394,15800.0
2010-06-03 12:00:00,57.78,57.8,57.74,57.75,9100.0,41.1323,41.1465,41.1038,41.1109,9100.0
2010-06-03 12:05:00,57.74,57.74,57.58,57.63,28500.0,41.1038,41.1038,40.9899,41.0255,28500.0
2010-06-03 12:10:00,57.6,57.65,57.56,57.61,13000.0,41.0041,41.0397,40.9757,41.0112,13000.0
2010-06-03 12:15:00,57.62,57.63,57.5,57.56,28200.0,41.0184,41.0255,40.9329,40.9757,28200.0
2010-06-03 12:20:00,57.57,57.57,57.33,57.35,25400.0,40.9828,40.9828,40.8119,40.8262,25400.0
2010-06-03 12:25:00,57.36,57.4,57.34,57.4,14100.0,40.8333,40.8618,40.819,40.8618,14100.0
2010-06-03 12:30:00,57.4,57.41,57.34,57.38,18100.0,40.8618,40.8689,40.819,40.8475,18100.0
2010-06-03 12:35:00,57.38,57.52,57.38,57.51,24400.0,40.8475,40.9472,40.8475,40.9401,24400.0
2010-06-03 12:40:00,57.5,57.5,57.46,57.48,9900.0,40.9329,40.9329,40.9045,40.9187,9900.0
2010-06-03 12:45:00,57.49,57.54,57.47,57.5,16900.0,40.9258,40.9614,40.9116,40.9329,16900.0
2010-06-03 12:50:00,57.46,57.5,57.41,57.41,7600.0,40.9045,40.9329,40.8689,40.8689,7600.0
2010-06-03 12:55:00,57.42,57.45,57.41,57.44,2600.0,40.876,40.8973,40.8689,40.8902,2600.0
2010-06-03 13:00:00,57.48,57.48,57.42,57.46,10300.0,40.9187,40.9187,40.876,40.9045,10300.0
2010-06-03 13:05:00,57.47,57.53,57.47,57.52,11500.0,40.9116,40.9543,40.9116,40.9472,11500.0
2010-06-03 13:10:00,57.52,57.54,57.49,57.49,7400.0,40.9472,40.9614,40.9258,40.9258,7400.0
2010-06-03 13:15:00,57.49,57.52,57.45,57.45,13200.0,40.9258,40.9472,40.8973,40.8973,13200.0
2010-06-03 13:20:00,57.44,57.48,57.44,57.46,7100.0,40.8902,40.9187,40.8902,40.9045,7100.0
2010-06-03 13:25:00,57.45,57.45,57.38,57.43,9100.0,40.8973,40.8973,40.8475,40.8831,9100.0
2010-06-03 13:30:00,57.44,57.5,57.44,57.48,11000.0,40.8902,40.9329,40.8902,40.9187,11000.0
2010-06-03 13:35:00,57.47,57.53,57.42,57.53,9800.0,40.9116,40.9543,40.876,40.9543,9800.0
2010-06-03 13:40:00,57.52,57.61,57.52,57.61,31500.0,40.9472,41.0112,40.9472,41.0112,31500.0
2010-06-03 13:45:00,57.62,57.66,57.61,57.63,12800.0,41.0184,41.0468,41.0112,41.0255,12800.0
2010-06-03 13:50:00,57.62,57.64,57.57,57.58,5500.0,41.0184,41.0326,40.9828,40.9899,5500.0
2010-06-03 13:55:00,57.57,57.62,57.51,57.51,10400.0,40.9828,41.0184,40.9401,40.9401,10400.0
2010-06-03 14:00:00,57.53,57.55,57.47,57.48,12100.0,40.9543,40.9685,40.9116,40.9187,12100.0
2010-06-03 14:05:00,57.48,57.58,57.45,57.58,15000.0,40.9187,40.9899,40.8973,40.9899,15000.0
2010-06-03 14:10:00,57.57,57.77,57.56,57.7,20400.0,40.9828,41.1251,40.9757,41.0753,20400.0
2010-06-03 14:15:00,57.7,57.74,57.64,57.69,28400.0,41.0753,41.1038,41.0326,41.0682,28400.0
2010-06-03 14:20:00,57.67,57.8,57.65,57.75,27900.0,41.054,41.1465,41.0397,41.1109,27900.0
2010-06-03 14:25:00,57.78,57.79,57.71,57.73,7600.0,41.1323,41.1394,41.0824,41.0967,7600.0
2010-06-03 14:30:00,57.7,57.74,57.68,57.74,11400.0,41.0753,41.1038,41.0611,41.1038,11400.0
2010-06-03 14:35:00,57.75,57.9,57.73,57.84,15000.0,41.1109,41.2177,41.0967,41.175,15000.0
2010-06-03 14:40:00,57.84,57.92,57.83,57.9,20600.0,41.175,41.2319,41.1679,41.2177,20600.0
2010-06-03 14:45:00,57.9,57.9,57.83,57.84,16900.0,41.2177,41.2177,41.1679,41.175,16900.0
2010-06-03 14:50:00,57.85,57.92,57.85,57.89,7600.0,41.1821,41.2319,41.1821,41.2106,7600.0
2010-06-03 14:55:00,57.87,57.87,57.8,57.87,7800.0,41.1963,41.1963,41.1465,41.1963,7800.0
2010-06-03 15:00:00,57.85,57.93,57.85,57.9,11300.0,41.1821,41.2391,41.1821,41.2177,11300.0
2010-06-03 15:05:00,57.89,57.9,57.83,57.86,21000.0,41.2106,41.2177,41.1679,41.1892,21000.0
2010-06-03 15:10:00,57.85,57.85,57.77,57.82,22900.0,41.1821,41.1821,41.1251,41.1607,22900.0
2010-06-03 15:15:00,57.8,57.8,57.65,57.67,39400.0,41.1465,41.1465,41.0397,41.054,39400.0
2010-06-03 15:20:00,57.68,57.78,57.67,57.77,23800.0,41.0611,41.1323,41.054,41.1251,23800.0
2010-06-03 15:25:00,57.79,57.96,57.79,57.96,33300.0,41.1394,41.2604,41.1394,41.2604,33300.0
2010-06-03 15:30:00,57.96,57.96,57.83,57.85,38300.0,41.2604,41.2604,41.1679,41.1821,38300.0
2010-06-03 15:35:00,57.85,58.0,57.85,57.93,93900.0,41.1821,41.2889,41.1821,41.2391,93900.0
2010-06-03 15:40:00,57.92,57.99,57.92,57.98,30800.0,41.2319,41.2818,41.2319,41.2746,30800.0
2010-06-03 15:45:00,57.97,57.97,57.79,57.79,47200.0,41.2675,41.2675,41.1394,41.1394,47200.0
2010-06-03 15:50:00,57.76,57.86,57.74,57.85,54500.0,41.118,41.1892,41.1038,41.1821,54500.0
2010-06-03 15:55:00,57.85,57.96,57.85,57.92,42000.0,41.1821,41.2604,41.1821,41.2319,42000.0
2010-06-04 09:30:00,56.75,56.93,56.73,56.91,84800.0,40.399,40.5272,40.3848,40.5129,84800.0
2010-06-04 09:35:00,56.9,57.01,56.87,56.92,53600.0,40.5058,40.5841,40.4845,40.5201,53600.0
2010-06-04 09:40:00,56.92,57.04,56.92,56.93,41800.0,40.5201,40.6055,40.5201,40.5272,41800.0
2010-06-04 09:45:00,56.93,56.93,56.73,56.92,43200.0,40.5272,40.5272,40.3848,40.5201,43200.0
2010-06-04 09:50:00,56.92,57.07,56.88,57.03,1536300.0,40.5201,40.6268,40.4916,40.5984,1536300.0
2010-06-04 09:55:00,57.04,57.09,56.98,57.0,51100.0,40.6055,40.6411,40.5628,40.577,51100.0
2010-06-04 10:00:00,56.99,57.04,56.87,56.93,29900.0,40.5699,40.6055,40.4845,40.5272,29900.0
2010-06-04 10:05:00,56.93,56.97,56.81,56.94,17700.0,40.5272,40.5556,40.4417,40.5343,17700.0
2010-06-04 10:10:00,56.95,57.11,56.89,57.1,31600.0,40.5414,40.6553,40.4987,40.6482,31600.0
2010-06-04 10:15:00,57.09,57.09,57.0,57.08,242500.0,40.6411,40.6411,40.577,40.634,242500.0
2010-06-04 10:20:00,57.09,57.17,57.02,57.16,32900.0,40.6411,40.698,40.5912,40.6909,32900.0
2010-06-04 10:25:00,57.16,57.17,57.04,57.1,1278300.0,40.6909,40.698,40.6055,40.6482,1278300.0
2010-06-04 10:30:00,57.08,57.1,57.0,57.05,16000.0,40.634,40.6482,40.577,40.6126,16000.0
2010-06-04 10:35:00,57.02,57.13,57.0,57.1,26900.0,40.5912,40.6695,40.577,40.6482,26900.0
2010-06-04 10:40:00,57.08,57.1,57.05,57.06,6100.0,40.634,40.6482,40.6126,40.6197,6100.0
2010-06-04 10:45:00,57.06,57.06,56.98,57.01,7000.0,40.6197,40.6197,40.5628,40.5841,7000.0
2010-06-04 10:50:00,56.98,56.98,56.89,56.89,36500.0,40.5628,40.5628,40.4987,40.4987,36500.0
2010-06-04 10:55:00,56.95,56.96,56.89,56.9,8500.0,40.5414,40.5485,40.4987,40.5058,8500.0
2010-06-04 11:00:00,56.87,56.94,56.87,56.87,3300.0,40.4845,40.5343,40.4845,40.4845,3300.0
2010-06-04 11:05:00,56.92,56.96,56.92,56.93,5900.0,40.5201,40.5485,40.5201,40.5272,5900.0
2010-06-04 11:10:00,56.91,56.92,56.84,56.87,19800.0,40.5129,40.5201,40.4631,40.4845,19800.0
2010-06-04 11:15:00,56.88,56.92,56.69,56.69,7000.0,40.4916,40.5201,40.3563,40.3563,7000.0
2010-06-04 11:20:00,56.7,56.71,56.58,56.58,10000.0,40.3634,40.3706,40.278,40.278,10000.0
2010-06-04 11:25:00,56.58,56.64,56.58,56.61,18400.0,40.278,40.3207,40.278,40.2994,18400.0
2010-06-04 11:30:00,56.6,56.68,56.56,56.65,4300.0,40.2923,40.3492,40.2638,40.3278,4300.0
2010-06-04 11:35:00,56.64,56.77,56.59,56.73,11100.0,40.3207,40.4133,40.2851,40.3848,11100.0
2010-06-04 11:40:00,56.74,56.76,56.68,56.71,16500.0,40.3919,40.4062,40.3492,40.3706,16500.0
2010-06-04 11:45:00,56.7,56.78,56.7,56.76,8900.0,40.3634,40.4204,40.3634,40.4062,8900.0
2010-06-04 11:50:00,56.77,56.77,56.69,56.69,16700.0,40.4133,40.4133,40.3563,40.3563,16700.0
2010-06-04 11:55:00,56.71,56.75,56.64,56.65,28800.0,40.3706,40.399,40.3207,40.3278,28800.0
2010-06-04 12:00:00,56.63,56.63,56.47,56.48,35300.0,40.3136,40.3136,40.1997,40.2068,35300.0
2010-06-04 12:05:00,56.49,56.49,56.36,56.46,44800.0,40.2139,40.2139,40.1214,40.1926,44800.0
2010-06-04 12:10:00,56.47,56.62,56.47,56.62,70500.0,40.1997,40.3065,40.1997,40.3065,70500.0
2010-06-04 12:15:00,56.62,56.62,56.52,56.55,9400.0,40.3065,40.3065,40.2353,40.2567,9400.0
2010-06-04 12:20:00,56.54,56.58,56.54,56.57,4400.0,40.2495,40.278,40.2495,40.2709,4400.0
2010-06-04 12:25:00,56.58,56.6,56.55,56.55,17300.0,40.278,40.2923,40.2567,40.2567,17300.0
2010-06-04 12:30:00,56.54,56.56,56.5,56.5,50200.0,40.2495,40.2638,40.2211,40.2211,50200.0
2010-06-04 12:35:00,56.5,56.55,56.5,56.51,29600.0,40.2211,40.2567,40.2211,40.2282,29600.0
2010-06-04 12:40:00,56.5,56.5,56.43,56.44,33800.0,40.2211,40.2211,40.1712,40.1784,33800.0
2010-06-04 12:45:00,56.47,56.51,56.47,56.51,11700.0,40.1997,40.2282,40.1997,40.2282,11700.0
2010-06-04 12:50:00,56.55,56.63,56.55,56.63,8300.0,40.2567,40.3136,40.2567,40.3136,8300.0
2010-06-04 12:55:00,56.6,56.64,56.6,56.63,4900.0,40.2923,40.3207,40.2923,40.3136,4900.0
2010-06-04 13:00:00,56.65,56.65,56.58,56.59,3200.0,40.3278,40.3278,40.278,40.2851,3200.0
2010-06-04 13:05:00,56.59,56.59,56.53,56.57,8300.0,40.2851,40.2851,40.2424,40.2709,8300.0
2010-06-04 13:10:00,56.57,56.59,56.47,56.47,4900.0,40.2709,40.2851,40.1997,40.1997,4900.0
2010-06-04 13:15:00,56.46,56.46,56.37,56.44,20200.0,40.1926,40.1926,40.1285,40.1784,20200.0
2010-06-04 13:20:00,56.43,56.43,56.35,56.35,12900.0,40.1712,40.1712,40.1143,40.1143,12900.0
2010-06-04 13:25:00,56.36,56.45,56.36,56.42,6100.0,40.1214,40.1855,40.1214,40.1641,6100.0
2010-06-04 13:30:00,56.41,56.45,56.38,56.4,6000.0,40.157,40.1855,40.1356,40.1499,6000.0
2010-06-04 13:35:00,56.4,56.44,56.29,56.3,11200.0,40.1499,40.1784,40.0716,40.0787,11200.0
2010-06-04 13:40:00,56.29,56.37,56.26,56.37,5400.0,40.0716,40.1285,40.0502,40.1285,5400.0
2010-06-04 13:45:00,56.36,56.37,56.33,56.37,3400.0,40.1214,40.1285,40.1,40.1285,3400.0
2010-06-04 13:50:00,56.37,56.38,56.28,56.31,13200.0,40.1285,40.1356,40.0645,40.0858,13200.0
2010-06-04 13:55:00,56.28,56.31,56.26,56.31,4400.0,40.0645,40.0858,40.0502,40.0858,4400.0
2010-06-04 14:00:00,56.3,56.37,56.28,56.33,7600.0,40.0787,40.1285,40.0645,40.1,7600.0
2010-06-04 14:05:00,56.34,56.35,56.21,56.22,13000.0,40.1072,40.1143,40.0146,40.0217,13000.0
2010-06-04 14:10:00,56.21,56.25,56.19,56.25,9000.0,40.0146,40.0431,40.0004,40.0431,9000.0
2010-06-04 14:15:00,56.26,56.3,56.17,56.18,11500.0,40.0502,40.0787,39.9861,39.9933,11500.0
2010-06-04 14:20:00,56.19,56.31,56.15,56.28,22000.0,40.0004,40.0858,39.9719,40.0645,22000.0
2010-06-04 14:25:00,56.28,56.28,56.1,56.15,67900.0,40.0645,40.0645,39.9363,39.9719,67900.0
2010-06-04 14:30:00,56.15,56.23,56.12,56.18,31000.0,39.9719,40.0289,39.9506,39.9933,31000.0
2010-06-04 14:35:00,56.18,56.18,56.08,56.1,16100.0,39.9933,39.9933,39.9221,39.9363,16100.0
2010-06-04 14:40:00,56.08,56.14,56.07,56.11,17300.0,39.9221,39.9648,39.915,39.9434,17300.0
2010-06-04 14:45:00,56.1,56.14,55.9,55.91,47100.0,39.9363,39.9648,39.7939,39.8011,47100.0
2010-06-04 14:50:00,55.92,55.95,55.77,55.89,78300.0,39.8082,39.8295,39.7014,39.7868,78300.0
2010-06-04 14:55:00,55.9,55.9,55.79,55.8,30000.0,39.7939,39.7939,39.7156,39.7228,30000.0
2010-06-04 15:00:00,55.81,56.05,55.81,56.03,61800.0,39.7299,39.9007,39.7299,39.8865,61800.0
2010-06-04 15:05:00,56.02,56.02,55.88,55.97,158800.0,39.8794,39.8794,39.7797,39.8438,158800.0
2010-06-04 15:10:00,56.0,56.08,55.99,56.02,37200.0,39.8651,39.9221,39.858,39.8794,37200.0
2010-06-04 15:15:00,55.99,56.04,55.87,56.01,39600.0,39.858,39.8936,39.7726,39.8722,39600.0
2010-06-04 15:20:00,55.99,56.04,55.88,55.92,21800.0,39.858,39.8936,39.7797,39.8082,21800.0
2010-06-04 15:25:00,55.92,55.92,55.78,55.81,16500.0,39.8082,39.8082,39.7085,39.7299,16500.0
2010-06-04 15:30:00,55.84,55.89,55.75,55.81,34900.0,39.7512,39.7868,39.6872,39.7299,34900.0
2010-06-04 15:35:00,55.83,55.93,55.82,55.84,45800.0,39.7441,39.8153,39.737,39.7512,45800.0
2010-06-04 15:40:00,55.85,55.87,55.56,55.68,40500.0,39.7583,39.7726,39.5519,39.6373,40500.0
2010-06-04 15:45:00,55.69,55.89,55.69,55.83,76200.0,39.6444,39.7868,39.6444,39.7441,76200.0
2010-06-04 15:50:00,55.83,55.86,55.56,55.64,84500.0,39.7441,39.7655,39.5519,39.6089,84500.0
2010-06-04 15:55:00,55.65,55.82,55.62,55.8,131300.0,39.616,39.737,39.5946,39.7228,131300.0
2010-06-07 09:30:00,55.88,56.01,55.85,55.86,44100.0,39.7797,39.8722,39.7583,39.7655,44100.0
2010-06-07 09:35:00,55.83,55.91,55.72,55.76,29100.0,39.7441,39.8011,39.6658,39.6943,29100.0
2010-06-07 09:40:00,55.76,55.76,55.6,55.61,22100.0,39.6943,39.6943,39.5804,39.5875,22100.0
2010-06-07 09:45:00,55.58,55.79,55.54,55.78,18700.0,39.5661,39.7156,39.5377,39.7085,18700.0
2010-06-07 09:50:00,55.77,55.94,55.73,55.93,27800.0,39.7014,39.8224,39.6729,39.8153,27800.0
2010-06-07 09:55:00,55.97,56.03,55.89,55.99,18200.0,39.8438,39.8865,39.7868,39.858,18200.0
2010-06-07 10:00:00,55.92,56.02,55.89,56.0,20400.0,39.8082,39.8794,39.7868,39.8651,20400.0
2010-06-07 10:05:00,55.99,56.09,55.95,56.07,30500.0,39.858,39.9292,39.8295,39.915,30500.0
2010-06-07 10:10:00,56.06,56.16,56.03,56.1,28100.0,39.9078,39.979,39.8865,39.9363,28100.0
2010-06-07 10:15:00,56.1,56.1,56.0,56.02,14400.0,39.9363,39.9363,39.8651,39.8794,14400.0
2010-06-07 10:20:00,56.02,56.06,55.97,56.06,15200.0,39.8794,39.9078,39.8438,39.9078,15200.0
2010-06-07 10:25:00,56.11,56.11,55.97,56.01,24800.0,39.9434,39.9434,39.8438,39.8722,24800.0
2010-06-07 10:30:00,56.01,56.01,55.85,55.87,27700.0,39.8722,39.8722,39.7583,39.7726,27700.0
2010-06-07 10:35:00,55.86,55.9,55.79,55.81,54500.0,39.7655,39.7939,39.7156,39.7299,54500.0
2010-06-07 10:40:00,55.79,55.89,55.75,55.77,20300.0,39.7156,39.7868,39.6872,39.7014,20300.0
2010-06-07 10:45:00,55.75,55.78,55.66,55.71,14000.0,39.6872,39.7085,39.6231,39.6587,14000.0
2010-06-07 10:50:00,55.74,55.78,55.55,55.62,37600.0,39.68,39.7085,39.5448,39.5946,37600.0
2010-06-07 10:55:00,55.62,55.62,55.43,55.48,24700.0,39.5946,39.5946,39.4594,39.495,24700.0
2010-06-07 11:00:00,55.47,55.62,55.47,55.59,44400.0,39.4878,39.5946,39.4878,39.5733,44400.0
2010-06-07 11:05:00,55.58,55.62,55.52,55.6,21500.0,39.5661,39.5946,39.5234,39.5804,21500.0
2010-06-07 11:10:00,55.6,55.62,55.46,55.46,17700.0,39.5804,39.5946,39.4807,39.4807,17700.0
2010-06-07 11:15:00,55.45,55.54,55.4,55.5,23600.0,39.4736,39.5377,39.438,39.5092,23600.0
2010-06-07 11:20:00,55.52,55.55,55.47,55.48,14100.0,39.5234,39.5448,39.4878,39.495,14100.0
2010-06-07 11:25:00,55.51,55.64,55.48,55.6,20300.0,39.5163,39.6089,39.495,39.5804,20300.0
2010-06-07 11:30:00,55.61,55.65,55.58,55.64,8000.0,39.5875,39.616,39.5661,39.6089,8000.0
2010-06-07 11:35:00,55.65,55.76,55.64,55.72,4900.0,39.616,39.6943,39.6089,39.6658,4900.0
2010-06-07 11:40:00,55.73,55.81,55.72,55.81,9600.0,39.6729,39.7299,39.6658,39.7299,9600.0
2010-06-07 11:45:00,55.8,55.8,55.66,55.68,20300.0,39.7228,39.7228,39.6231,39.6373,20300.0
2010-06-07 11:50:00,55.7,55.8,55.69,55.74,35700.0,39.6516,39.7228,39.6444,39.68,35700.0
2010-06-07 11:55:00,55.75,55.81,55.71,55.8,7700.0,39.6872,39.7299,39.6587,39.7228,7700.0
2010-06-07 12:00:00,55.81,55.97,55.76,55.95,21600.0,39.7299,39.8438,39.6943,39.8295,21600.0
2010-06-07 12:05:00,55.95,55.99,55.93,55.94,13500.0,39.8295,39.858,39.8153,39.8224,13500.0
2010-06-07 12:10:00,55.96,55.98,55.91,55.91,7300.0,39.8367,39.8509,39.8011,39.8011,7300.0
2010-06-07 12:15:00,55.91,55.93,55.85,55.88,8000.0,39.8011,39.8153,39.7583,39.7797,8000.0
2010-06-07 12:20:00,55.89,55.94,55.89,55.92,8500.0,39.7868,39.8224,39.7868,39.8082,8500.0
2010-06-07 12:25:00,55.91,55.91,55.8,55.8,3100.0,39.8011,39.8011,39.7228,39.7228,3100.0
2010-06-07 12:30:00,55.8,55.82,55.79,55.8,6400.0,39.7228,39.737,39.7156,39.7228,6400.0
2010-06-07 12:35:00,55.81,55.83,55.77,55.8,9000.0,39.7299,39.7441,39.7014,39.7228,9000.0
2010-06-07 12:40:00,55.82,55.88,55.82,55.82,4900.0,39.737,39.7797,39.737,39.737,4900.0
2010-06-07 12:45:00,55.82,55.85,55.79,55.83,8800.0,39.737,39.7583,39.7156,39.7441,8800.0
2010-06-07 12:50:00,55.85,55.93,55.85,55.92,66500.0,39.7583,39.8153,39.7583,39.8082,66500.0
2010-06-07 12:55:00,55.91,55.92,55.86,55.87,11400.0,39.8011,39.8082,39.7655,39.7726,11400.0
2010-06-07 13:00:00,55.87,55.89,55.77,55.8,10600.0,39.7726,39.7868,39.7014,39.7228,10600.0
2010-06-07 13:05:00,55.81,55.87,55.8,55.84,13000.0,39.7299,39.7726,39.7228,39.7512,13000.0
2010-06-07 13:10:00,55.86,55.86,55.82,55.82,5300.0,39.7655,39.7655,39.737,39.737,5300.0
2010-06-07 13:15:00,55.82,55.94,55.82,55.94,7900.0,39.737,39.8224,39.737,39.8224,7900.0
2010-06-07 13:20:00,55.95,55.98,55.9,55.9,10600.0,39.8295,39.8509,39.7939,39.7939,10600.0
2010-06-07 13:25:00,55.9,55.99,55.9,55.98,11100.0,39.7939,39.858,39.7939,39.8509,11100.0
2010-06-07 13:30:00,56.0,56.03,55.96,55.98,6800.0,39.8651,39.8865,39.8367,39.8509,6800.0
2010-06-07 13:35:00,56.0,56.03,55.87,55.87,11400.0,39.8651,39.8865,39.7726,39.7726,11400.0
2010-06-07 13:40:00,55.86,55.88,55.81,55.83,9200.0,39.7655,39.7797,39.7299,39.7441,9200.0
2010-06-07 13:45:00,55.82,55.86,55.68,55.72,18500.0,39.737,39.7655,39.6373,39.6658,18500.0
2010-06-07 13:50:00,55.73,55.75,55.69,55.74,18100.0,39.6729,39.6872,39.6444,39.68,18100.0
2010-06-07 13:55:00,55.7,55.74,55.66,55.71,10700.0,39.6516,39.68,39.6231,39.6587,10700.0
2010-06-07 14:00:00,55.69,55.79,55.68,55.76,12400.0,39.6444,39.7156,39.6373,39.6943,12400.0
2010-06-07 14:05:00,55.74,55.74,55.69,55.72,7600.0,39.68,39.68,39.6444,39.6658,7600.0
2010-06-07 14:10:00,55.74,55.76,55.68,55.69,13300.0,39.68,39.6943,39.6373,39.6444,13300.0
2010-06-07 14:15:00,55.68,55.68,55.6,55.65,9300.0,39.6373,39.6373,39.5804,39.616,9300.0
2010-06-07 14:20:00,55.63,55.68,55.57,55.59,8900.0,39.6017,39.6373,39.559,39.5733,8900.0
2010-06-07 14:25:00,55.6,55.69,55.6,55.69,12600.0,39.5804,39.6444,39.5804,39.6444,12600.0
2010-06-07 14:30:00,55.7,55.72,55.57,55.58,20200.0,39.6516,39.6658,39.559,39.5661,20200.0
2010-06-07 14:35:00,55.57,55.6,55.53,55.56,13400.0,39.559,39.5804,39.5305,39.5519,13400.0
2010-06-07 14:40:00,55.55,55.56,55.47,55.52,17200.0,39.5448,39.5519,39.4878,39.5234,17200.0
2010-06-07 14:45:00,55.5,55.51,55.36,55.45,42500.0,39.5092,39.5163,39.4095,39.4736,42500.0
2010-06-07 14:50:00,55.44,55.47,55.39,55.42,47600.0,39.4665,39.4878,39.4309,39.4522,47600.0
2010-06-07 14:55:00,55.43,55.47,55.39,55.42,24800.0,39.4594,39.4878,39.4309,39.4522,24800.0
2010-06-07 15:00:00,55.45,55.58,55.45,55.54,40700.0,39.4736,39.5661,39.4736,39.5377,40700.0
2010-06-07 15:05:00,55.54,55.64,55.53,55.61,60100.0,39.5377,39.6089,39.5305,39.5875,60100.0
2010-06-07 15:10:00,55.6,55.6,55.45,55.47,25800.0,39.5804,39.5804,39.4736,39.4878,25800.0
2010-06-07 15:15:00,55.47,55.49,55.29,55.31,34300.0,39.4878,39.5021,39.3597,39.3739,34300.0
2010-06-07 15:20:00,55.3,55.31,55.2,55.25,68100.0,39.3668,39.3739,39.2956,39.3312,68100.0
2010-06-07 15:25:00,55.19,55.22,55.07,55.08,21700.0,39.2885,39.3099,39.2031,39.2102,21700.0
2010-06-07 15:30:00,55.05,55.12,55.05,55.12,23400.0,39.1888,39.2387,39.1888,39.2387,23400.0
2010-06-07 15:35:00,55.15,55.24,55.13,55.16,26400.0,39.26,39.3241,39.2458,39.2672,26400.0
2010-06-07 15:40:00,55.15,55.15,54.94,55.0,42100.0,39.26,39.26,39.1105,39.1532,42100.0
2010-06-07 15:45:00,55.02,55.09,55.01,55.03,18300.0,39.1675,39.2173,39.1604,39.1746,18300.0
2010-06-07 15:50:00,55.05,55.15,55.01,55.05,55800.0,39.1888,39.26,39.1604,39.1888,55800.0
2010-06-07 15:55:00,55.06,55.07,54.93,54.98,82400.0,39.196,39.2031,39.1034,39.139,82400.0
2010-06-08 09:30:00,55.06,55.28,54.96,55.28,23900.0,39.196,39.3526,39.1248,39.3526,23900.0
2010-06-08 09:35:00,55.25,55.39,55.24,55.29,10900.0,39.3312,39.4309,39.3241,39.3597,10900.0
2010-06-08 09:40:00,55.28,55.28,55.17,55.17,11600.0,39.3526,39.3526,39.2743,39.2743,11600.0
2010-06-08 09:45:00,55.14,55.16,55.06,55.11,18400.0,39.2529,39.2672,39.196,39.2316,18400.0
2010-06-08 09:50:00,55.13,55.13,54.85,54.95,28600.0,39.2458,39.2458,39.0465,39.1177,28600.0
2010-06-08 09:55:00,54.94,54.98,54.83,54.92,28400.0,39.1105,39.139,39.0322,39.0963,28400.0
2010-06-08 10:00:00,54.91,55.15,54.91,55.13,14600.0,39.0892,39.26,39.0892,39.2458,14600.0
2010-06-08 10:05:00,55.14,55.24,55.1,55.21,31300.0,39.2529,39.3241,39.2244,39.3027,31300.0
2010-06-08 10:10:00,55.18,55.2,55.05,55.09,28700.0,39.2814,39.2956,39.1888,39.2173,28700.0
2010-06-08 10:15:00,55.05,55.05,54.87,54.89,25600.0,39.1888,39.1888,39.0607,39.0749,25600.0
2010-06-08 10:20:00,54.9,54.98,54.85,54.91,30600.0,39.0821,39.139,39.0465,39.0892,30600.0
2010-06-08 10:25:00,54.89,55.01,54.82,54.97,37600.0,39.0749,39.1604,39.0251,39.1319,37600.0
2010-06-08 10:30:00,55.02,55.05,54.9,54.91,22100.0,39.1675,39.1888,39.0821,39.0892,22100.0
2010-06-08 10:35:00,54.92,54.94,54.82,54.82,17100.0,39.0963,39.1105,39.0251,39.0251,17100.0
2010-06-08 10:40:00,54.75,54.77,54.64,54.67,24800.0,38.9753,38.9895,38.897,38.9183,24800.0
2010-06-08 10:45:00,54.67,54.68,54.55,54.66,31300.0,38.9183,38.9254,38.8329,38.9112,31300.0
2010-06-08 10:50:00,54.67,54.74,54.58,54.69,18900.0,38.9183,38.9682,38.8543,38.9326,18900.0
2010-06-08 10:55:00,54.7,54.84,54.7,54.84,6900.0,38.9397,39.0393,38.9397,39.0393,6900.0
2010-06-08 11:00:00,54.85,54.86,54.75,54.8,8100.0,39.0465,39.0536,38.9753,39.0109,8100.0
2010-06-08 11:05:00,54.78,54.84,54.57,54.67,36200.0,38.9966,39.0393,38.8471,38.9183,36200.0
2010-06-08 11:10:00,54.68,54.73,54.51,54.61,62000.0,38.9254,38.961,38.8044,38.8756,62000.0
2010-06-08 11:15:00,54.59,54.78,54.58,54.77,11900.0,38.8614,38.9966,38.8543,38.9895,11900.0
2010-06-08 11:20:00,54.79,55.1,54.79,55.03,30200.0,39.0038,39.2244,39.0038,39.1746,30200.0
2010-06-08 11:25:00,55.07,55.13,54.93,54.96,25700.0,39.2031,39.2458,39.1034,39.1248,25700.0
2010-06-08 11:30:00,54.98,55.16,54.96,55.13,26400.0,39.139,39.2672,39.1248,39.2458,26400.0
2010-06-08 11:35:00,55.11,55.19,55.07,55.17,23400.0,39.2316,39.2885,39.2031,39.2743,23400.0
2010-06-08 11:40:00,55.15,55.15,55.01,55.06,31500.0,39.26,39.26,39.1604,39.196,31500.0
2010-06-08 11:45:00,55.05,55.21,55.04,55.21,32000.0,39.1888,39.3027,39.1817,39.3027,32000.0
2010-06-08 11:50:00,55.22,55.34,55.22,55.32,30900.0,39.3099,39.3953,39.3099,39.3811,30900.0
2010-06-08 11:55:00,55.33,55.42,55.27,55.31,33700.0,39.3882,39.4522,39.3455,39.3739,33700.0
2010-06-08 12:00:00,55.33,55.37,55.21,55.26,26400.0,39.3882,39.4166,39.3027,39.3383,26400.0
2010-06-08 12:05:00,55.24,55.26,55.17,55.19,11300.0,39.3241,39.3383,39.2743,39.2885,11300.0
2010-06-08 12:10:00,55.21,55.21,55.14,55.18,10600.0,39.3027,39.3027,39.2529,39.2814,10600.0
2010-06-08 12:15:00,55.15,55.15,55.07,55.13,5400.0,39.26,39.26,39.2031,39.2458,5400.0
2010-06-08 12:20:00,55.13,55.13,55.03,55.04,7900.0,39.2458,39.2458,39.1746,39.1817,7900.0
2010-06-08 12:25:00,55.05,55.07,55.05,55.07,5200.0,39.1888,39.2031,39.1888,39.2031,5200.0
2010-06-08 12:30:00,55.06,55.14,55.06,55.12,16100.0,39.196,39.2529,39.196,39.2387,16100.0
2010-06-08 12:35:00,55.12,55.15,55.08,55.15,13700.0,39.2387,39.26,39.2102,39.26,13700.0
2010-06-08 12:40:00,55.18,55.23,55.16,55.22,18500.0,39.2814,39.317,39.2672,39.3099,18500.0
2010-06-08 12:45:00,55.18,55.21,55.11,55.18,8600.0,39.2814,39.3027,39.2316,39.2814,8600.0
2010-06-08 12:50:00,55.17,55.29,55.17,55.25,16300.0,39.2743,39.3597,39.2743,39.3312,16300.0
2010-06-08 12:55:00,55.3,55.32,55.26,55.3,27500.0,39.3668,39.3811,39.3383,39.3668,27500.0
2010-06-08 13:00:00,55.3,55.33,55.27,55.27,7600.0,39.3668,39.3882,39.3455,39.3455,7600.0
2010-06-08 13:05:00,55.28,55.28,55.18,55.23,28800.0,39.3526,39.3526,39.2814,39.317,28800.0
2010-06-08 13:10:00,55.2,55.21,55.08,55.11,16400.0,39.2956,39.3027,39.2102,39.2316,16400.0
2010-06-08 13:15:00,55.1,55.13,55.06,55.09,4900.0,39.2244,39.2458,39.196,39.2173,4900.0
2010-06-08 13:20:00,55.14,55.14,55.01,55.01,12400.0,39.2529,39.2529,39.1604,39.1604,12400.0
2010-06-08 13:25:00,55.01,55.09,55.0,55.02,18400.0,39.1604,39.2173,39.1532,39.1675,18400.0
2010-06-08 13:30:00,55.05,55.05,54.76,54.77,28500.0,39.1888,39.1888,38.9824,38.9895,28500.0
2010-06-08 13:35:00,54.78,54.8,54.74,54.79,10000.0,38.9966,39.0109,38.9682,39.0038,10000.0
2010-06-08 13:40:00,54.83,54.87,54.77,54.87,14200.0,39.0322,39.0607,38.9895,39.0607,14200.0
2010-06-08 13:45:00,54.87,54.88,54.68,54.68,15300.0,39.0607,39.0678,38.9254,38.9254,15300.0
2010-06-08 13:50:00,54.71,54.74,54.63,54.66,30200.0,38.9468,38.9682,38.8899,38.9112,30200.0
2010-06-08 13:55:00,54.67,54.83,54.62,54.83,17300.0,38.9183,39.0322,38.8827,39.0322,17300.0
2010-06-08 14:00:00,54.85,54.92,54.83,54.88,28000.0,39.0465,39.0963,39.0322,39.0678,28000.0
2010-06-08 14:05:00,54.88,54.9,54.8,54.81,19300.0,39.0678,39.0821,39.0109,39.018,19300.0
2010-06-08 14:10:00,54.81,54.82,54.72,54.79,22700.0,39.018,39.0251,38.9539,39.0038,22700.0
2010-06-08 14:15:00,54.77,54.94,54.74,54.94,38200.0,38.9895,39.1105,38.9682,39.1105,38200.0
2010-06-08 14:20:00,54.94,55.14,54.94,55.14,43300.0,39.1105,39.2529,39.1105,39.2529,43300.0
2010-06-08 14:25:00,55.15,55.19,55.09,55.1,171400.0,39.26,39.2885,39.2173,39.2244,171400.0
2010-06-08 14:30:00,55.09,55.27,55.08,55.19,28500.0,39.2173,39.3455,39.2102,39.2885,28500.0
2010-06-08 14:35:00,55.19,55.3,55.19,55.2,27100.0,39.2885,39.3668,39.2885,39.2956,27100.0
2010-06-08 14:40:00,55.18,55.36,55.17,55.32,30000.0,39.2814,39.4095,39.2743,39.3811,30000.0
2010-06-08 14:45:00,55.3,55.34,55.22,55.24,19400.0,39.3668,39.3953,39.3099,39.3241,19400.0
2010-06-08 14:50:00,55.24,55.25,55.12,55.13,29100.0,39.3241,39.3312,39.2387,39.2458,29100.0
2010-06-08 14:55:00,55.11,55.2,55.03,55.07,29900.0,39.2316,39.2956,39.1746,39.2031,29900.0
2010-06-08 15:00:00,55.08,55.18,54.99,55.14,38800.0,39.2102,39.2814,39.1461,39.2529,38800.0
2010-06-08 15:05:00,55.17,55.21,55.11,55.17,43700.0,39.2743,39.3027,39.2316,39.2743,43700.0
2010-06-08 15:10:00,55.19,55.2,55.06,55.09,36900.0,39.2885,39.2956,39.196,39.2173,36900.0
2010-06-08 15:15:00,55.07,55.09,54.94,55.07,124700.0,39.2031,39.2173,39.1105,39.2031,124700.0
2010-06-08 15:20:00,55.04,55.19,55.04,55.17,34600.0,39.1817,39.2885,39.1817,39.2743,34600.0
2010-06-08 15:25:00,55.18,55.38,55.13,55.38,45500.0,39.2814,39.4238,39.2458,39.4238,45500.0
2010-06-08 15:30:00,55.42,55.49,55.34,55.37,34700.0,39.4522,39.5021,39.3953,39.4166,34700.0
2010-06-08 15:35:00,55.36,55.6,55.36,55.55,54100.0,39.4095,39.5804,39.4095,39.5448,54100.0
2010-06-08 15:40:00,55.57,55.66,55.47,55.66,43600.0,39.559,39.6231,39.4878,39.6231,43600.0
2010-06-08 15:45:00,55.67,55.68,55.53,55.59,82400.0,39.6302,39.6373,39.5305,39.5733,82400.0
2010-06-08 15:50:00,55.56,55.76,55.56,55.67,94100.0,39.5519,39.6943,39.5519,39.6302,94100.0
2010-06-08 15:55:00,55.67,55.73,55.6,55.67,86800.0,39.6302,39.6729,39.5804,39.6302,86800.0
2010-06-09 09:30:00,56.0,56.12,55.96,56.11,29600.0,39.8651,39.9506,39.8367,39.9434,29600.0
2010-06-09 09:35:00,56.14,56.17,56.03,56.06,11800.0,39.9648,39.9861,39.8865,39.9078,11800.0
2010-06-09 09:40:00,56.07,56.12,56.02,56.08,12300.0,39.915,39.9506,39.8794,39.9221,12300.0
2010-06-09 09:45:00,56.03,56.04,55.92,55.96,37100.0,39.8865,39.8936,39.8082,39.8367,37100.0
2010-06-09 09:50:00,55.98,56.04,55.94,55.94,12900.0,39.8509,39.8936,39.8224,39.8224,12900.0
2010-06-09 09:55:00,55.96,56.08,55.96,56.03,23300.0,39.8367,39.9221,39.8367,39.8865,23300.0
2010-06-09 10:00:00,56.05,56.07,55.91,56.02,7400.0,39.9007,39.915,39.8011,39.8794,7400.0
2010-06-09 10:05:00,55.99,56.06,55.87,55.87,18900.0,39.858,39.9078,39.7726,39.7726,18900.0
2010-06-09 10:10:00,55.87,55.93,55.87,55.91,37300.0,39.7726,39.8153,39.7726,39.8011,37300.0
2010-06-09 10:15:00,55.92,56.05,55.92,56.02,39200.0,39.8082,39.9007,39.8082,39.8794,39200.0
2010-06-09 10:20:00,56.0,56.09,56.0,56.08,30300.0,39.8651,39.9292,39.8651,39.9221,30300.0
2010-06-09 10:25:00,56.1,56.11,56.05,56.06,20600.0,39.9363,39.9434,39.9007,39.9078,20600.0
2010-06-09 10:30:00,56.06,56.12,55.99,56.05,54800.0,39.9078,39.9506,39.858,39.9007,54800.0
2010-06-09 10:35:00,56.06,56.06,55.92,55.94,13800.0,39.9078,39.9078,39.8082,39.8224,13800.0
2010-06-09 10:40:00,55.89,56.01,55.89,56.01,11200.0,39.7868,39.8722,39.7868,39.8722,11200.0
2010-06-09 10:45:00,56.01,56.15,56.01,56.13,17600.0,39.8722,39.9719,39.8722,39.9577,17600.0
2010-06-09 10:50:00,56.11,56.22,56.11,56.21,14700.0,39.9434,40.0217,39.9434,40.0146,14700.0
2010-06-09 10:55:00,56.2,56.28,56.14,56.28,9400.0,40.0075,40.0645,39.9648,40.0645,9400.0
2010-06-09 11:00:00,56.27,56.34,56.22,56.34,9600.0,40.0573,40.1072,40.0217,40.1072,9600.0
2010-06-09 11:05:00,56.38,56.49,56.38,56.46,14900.0,40.1356,40.2139,40.1356,40.1926,14900.0
2010-06-09 11:10:00,56.46,56.5,56.4,56.42,17200.0,40.1926,40.2211,40.1499,40.1641,17200.0
2010-06-09 11:15:00,56.42,56.47,56.39,56.42,26000.0,40.1641,40.1997,40.1428,40.1641,26000.0
2010-06-09 11:20:00,56.45,56.48,56.43,56.46,44400.0,40.1855,40.2068,40.1712,40.1926,44400.0
2010-06-09 11:25:00,56.47,56.68,56.46,56.63,25100.0,40.1997,40.3492,40.1926,40.3136,25100.0
2010-06-09 11:30:00,56.61,56.64,56.59,56.59,4400.0,40.2994,40.3207,40.2851,40.2851,4400.0
2010-06-09 11:35:00,56.59,56.62,56.56,56.57,15700.0,40.2851,40.3065,40.2638,40.2709,15700.0
2010-06-09 11:40:00,56.59,56.62,56.54,56.54,7600.0,40.2851,40.3065,40.2495,40.2495,7600.0
2010-06-09 11:45:00,56.55,56.55,56.49,56.49,15500.0,40.2567,40.2567,40.2139,40.2139,15500.0
2010-06-09 11:50:00,56.48,56.54,56.47,56.54,59600.0,40.2068,40.2495,40.1997,40.2495,59600.0
2010-06-09 11:55:00,56.58,56.58,56.5,56.51,9700.0,40.278,40.278,40.2211,40.2282,9700.0
2010-06-09 12:00:00,56.5,56.52,56.48,56.48,26300.0,40.2211,40.2353,40.2068,40.2068,26300.0
2010-06-09 12:05:00,56.48,56.48,56.42,56.48,26500.0,40.2068,40.2068,40.1641,40.2068,26500.0
2010-06-09 12:10:00,56.48,56.49,56.46,56.46,2600.0,40.2068,40.2139,40.1926,40.1926,2600.0
2010-06-09 12:15:00,56.46,56.49,56.46,56.46,6700.0,40.1926,40.2139,40.1926,40.1926,6700.0
2010-06-09 12:20:00,56.48,56.54,56.48,56.54,4000.0,40.2068,40.2495,40.2068,40.2495,4000.0
2010-06-09 12:25:00,56.54,56.58,56.5,56.5,10200.0,40.2495,40.278,40.2211,40.2211,10200.0
2010-06-09 12:30:00,56.5,56.51,56.44,56.44,27800.0,40.2211,40.2282,40.1784,40.1784,27800.0
2010-06-09 12:35:00,56.42,56.42,56.36,56.42,36800.0,40.1641,40.1641,40.1214,40.1641,36800.0
2010-06-09 12:40:00,56.42,56.44,56.37,56.38,16100.0,40.1641,40.1784,40.1285,40.1356,16100.0
2010-06-09 12:45:00,56.37,56.46,56.37,56.46,12500.0,40.1285,40.1926,40.1285,40.1926,12500.0
2010-06-09 12:50:00,56.46,56.5,56.44,56.46,7000.0,40.1926,40.2211,40.1784,40.1926,7000.0
2010-06-09 12:55:00,56.44,56.44,56.36,56.36,2700.0,40.1784,40.1784,40.1214,40.1214,2700.0
2010-06-09 13:00:00,56.36,56.38,56.31,56.31,5200.0,40.1214,40.1356,40.0858,40.0858,5200.0
2010-06-09 13:05:00,56.32,56.35,56.3,56.3,10400.0,40.0929,40.1143,40.0787,40.0787,10400.0
2010-06-09 13:10:00,56.3,56.33,56.29,56.32,3200.0,40.0787,40.1,40.0716,40.0929,3200.0
2010-06-09 13:15:00,56.33,56.39,56.3,56.39,2600.0,40.1,40.1428,40.0787,40.1428,2600.0
2010-06-09 13:20:00,56.39,56.41,56.34,56.39,10300.0,40.1428,40.157,40.1072,40.1428,10300.0
2010-06-09 13:25:00,56.39,56.42,56.32,56.34,6100.0,40.1428,40.1641,40.0929,40.1072,6100.0
2010-06-09 13:30:00,56.32,56.33,56.19,56.19,10900.0,40.0929,40.1,40.0004,40.0004,10900.0
2010-06-09 13:35:00,56.2,56.26,56.19,56.19,12200.0,40.0075,40.0502,40.0004,40.0004,12200.0
2010-06-09 13:40:00,56.17,56.24,56.15,56.24,16600.0,39.9861,40.036,39.9719,40.036,16600.0
2010-06-09 13:45:00,56.24,56.29,56.2,56.21,14000.0,40.036,40.0716,40.0075,40.0146,14000.0
2010-06-09 13:50:00,56.21,56.3,56.21,56.23,11300.0,40.0146,40.0787,40.0146,40.0289,11300.0
2010-06-09 13:55:00,56.27,56.3,56.18,56.29,24900.0,40.0573,40.0787,39.9933,40.0716,24900.0
2010-06-09 14:00:00,56.31,56.35,56.16,56.16,31100.0,40.0858,40.1143,39.979,39.979,31100.0
2010-06-09 14:05:00,56.17,56.17,56.05,56.08,10600.0,39.9861,39.9861,39.9007,39.9221,10600.0
2010-06-09 14:10:00,56.07,56.2,56.05,56.2,19200.0,39.915,40.0075,39.9007,40.0075,19200.0
2010-06-09 14:15:00,56.21,56.26,56.14,56.2,52700.0,40.0146,40.0502,39.9648,40.0075,52700.0
2010-06-09 14:20:00,56.17,56.19,56.08,56.17,33300.0,39.9861,40.0004,39.9221,39.9861,33300.0
2010-06-09 14:25:00,56.16,56.27,56.09,56.26,37300.0,39.979,40.0573,39.9292,40.0502,37300.0
2010-06-09 14:30:00,56.26,56.3,56.17,56.18,20900.0,40.0502,40.0787,39.9861,39.9933,20900.0
2010-06-09 14:35:00,56.21,56.27,56.17,56.24,29900.0,40.0146,40.0573,39.9861,40.036,29900.0
2010-06-09 14:40:00,56.2,56.22,56.12,56.12,4300.0,40.0075,40.0217,39.9506,39.9506,4300.0
2010-06-09 14:45:00,56.15,56.2,56.0,56.03,24000.0,39.9719,40.0075,39.8651,39.8865,24000.0
2010-06-09 14:50:00,56.03,56.05,55.94,55.94,10800.0,39.8865,39.9007,39.8224,39.8224,10800.0
2010-06-09 14:55:00,55.95,55.96,55.74,55.75,33400.0,39.8295,39.8367,39.68,39.6872,33400.0
2010-06-09 15:00:00,55.74,55.85,55.7,55.77,28100.0,39.68,39.7583,39.6516,39.7014,28100.0
2010-06-09 15:05:00,55.8,55.87,55.76,55.85,6600.0,39.7228,39.7726,39.6943,39.7583,6600.0
2010-06-09 15:10:00,55.82,55.83,55.59,55.63,12900.0,39.737,39.7441,39.5733,39.6017,12900.0
2010-06-09 15:15:00,55.63,55.66,55.41,55.45,47100.0,39.6017,39.6231,39.4451,39.4736,47100.0
2010-06-09 15:20:00,55.41,55.52,55.34,55.52,45900.0,39.4451,39.5234,39.3953,39.5234,45900.0
2010-06-09 15:25:00,55.53,55.66,55.53,55.65,27800.0,39.5305,39.6231,39.5305,39.616,27800.0
2010-06-09 15:30:00,55.65,55.65,55.48,55.48,34700.0,39.616,39.616,39.495,39.495,34700.0
2010-06-09 15:35:00,55.48,55.52,55.26,55.33,59600.0,39.495,39.5234,39.3383,39.3882,59600.0
2010-06-09 15:40:00,55.34,55.43,55.29,55.36,52400.0,39.3953,39.4594,39.3597,39.4095,52400.0
2010-06-09 15:45:00,55.35,55.4,55.22,55.3,158100.0,39.4024,39.438,39.3099,39.3668,158100.0
2010-06-09 15:50:00,55.31,55.33,55.19,55.32,79300.0,39.3739,39.3882,39.2885,39.3811,79300.0
2010-06-09 15:55:00,55.32,55.47,55.21,55.41,117500.0,39.3811,39.4878,39.3027,39.4451,117500.0
2010-06-10 09:30:00,56.48,56.62,56.37,56.62,49100.0,40.2068,40.3065,40.1285,40.3065,49100.0
2010-06-10 09:35:00,56.63,56.63,56.49,56.5,19600.0,40.3136,40.3136,40.2139,40.2211,19600.0
2010-06-10 09:40:00,56.52,56.53,56.43,56.53,18300.0,40.2353,40.2424,40.1712,40.2424,18300.0
2010-06-10 09:45:00,56.57,56.65,56.52,56.64,20200.0,40.2709,40.3278,40.2353,40.3207,20200.0
2010-06-10 09:50:00,56.63,56.91,56.63,56.85,23400.0,40.3136,40.5129,40.3136,40.4702,23400.0
2010-06-10 09:55:00,56.85,56.88,56.81,56.87,28600.0,40.4702,40.4916,40.4417,40.4845,28600.0
2010-06-10 10:00:00,56.89,57.02,56.88,56.91,15400.0,40.4987,40.5912,40.4916,40.5129,15400.0
2010-06-10 10:05:00,56.91,56.93,56.8,56.81,12000.0,40.5129,40.5272,40.4346,40.4417,12000.0
2010-06-10 10:10:00,56.81,56.83,56.74,56.76,6100.0,40.4417,40.456,40.3919,40.4062,6100.0
2010-06-10 10:15:00,56.78,56.78,56.72,56.72,11700.0,40.4204,40.4204,40.3777,40.3777,11700.0
2010-06-10 10:20:00,56.7,56.76,56.64,56.66,12200.0,40.3634,40.4062,40.3207,40.335,12200.0
2010-06-10 10:25:00,56.68,56.68,56.56,56.63,15100.0,40.3492,40.3492,40.2638,40.3136,15100.0
2010-06-10 10:30:00,56.64,56.71,56.64,56.68,2000.0,40.3207,40.3706,40.3207,40.3492,2000.0
2010-06-10 10:35:00,56.73,56.77,56.62,56.67,4100.0,40.3848,40.4133,40.3065,40.3421,4100.0
2010-06-10 10:40:00,56.65,56.74,56.65,56.73,174400.0,40.3278,40.3919,40.3278,40.3848,174400.0
2010-06-10 10:45:00,56.71,56.73,56.66,56.69,20100.0,40.3706,40.3848,40.335,40.3563,20100.0
2010-06-10 10:50:00,56.7,56.74,56.67,56.73,7300.0,40.3634,40.3919,40.3421,40.3848,7300.0
2010-06-10 10:55:00,56.71,56.73,56.64,56.72,16100.0,40.3706,40.3848,40.3207,40.3777,16100.0
2010-06-10 11:00:00,56.73,56.83,56.69,56.83,24400.0,40.3848,40.456,40.3563,40.456,24400.0
2010-06-10 11:05:00,56.86,56.86,56.82,56.82,2200.0,40.4773,40.4773,40.4489,40.4489,2200.0
2010-06-10 11:10:00,56.84,56.88,56.83,56.86,3300.0,40.4631,40.4916,40.456,40.4773,3300.0
2010-06-10 11:15:00,56.86,56.87,56.85,56.86,3600.0,40.4773,40.4845,40.4702,40.4773,3600.0
2010-06-10 11:20:00,56.87,56.88,56.86,56.87,2200.0,40.4845,40.4916,40.4773,40.4845,2200.0
2010-06-10 11:25:00,56.87,56.87,56.81,56.82,5100.0,40.4845,40.4845,40.4417,40.4489,5100.0
2010-06-10 11:30:00,56.81,56.85,56.74,56.74,9700.0,40.4417,40.4702,40.3919,40.3919,9700.0
2010-06-10 11:35:00,56.76,56.79,56.72,56.78,23000.0,40.4062,40.4275,40.3777,40.4204,23000.0
2010-06-10 11:40:00,56.77,56.77,56.66,56.66,4600.0,40.4133,40.4133,40.335,40.335,4600.0
2010-06-10 11:45:00,56.65,56.68,56.62,56.63,7000.0,40.3278,40.3492,40.3065,40.3136,7000.0
2010-06-10 11:50:00,56.63,56.72,56.63,56.7,6100.0,40.3136,40.3777,40.3136,40.3634,6100.0
2010-06-10 11:55:00,56.7,56.74,56.67,56.69,4500.0,40.3634,40.3919,40.3421,40.3563,4500.0
2010-06-10 12:00:00,56.71,56.73,56.57,56.57,12200.0,40.3706,40.3848,40.2709,40.2709,12200.0
2010-06-10 12:05:00,56.58,56.58,56.47,56.47,12600.0,40.278,40.278,40.1997,40.1997,12600.0
2010-06-10 12:10:00,56.49,56.51,56.44,56.49,13300.0,40.2139,40.2282,40.1784,40.2139,13300.0
2010-06-10 12:15:00,56.49,56.6,56.49,56.52,19300.0,40.2139,40.2923,40.2139,40.2353,19300.0
2010-06-10 12:20:00,56.53,56.64,56.53,56.61,10600.0,40.2424,40.3207,40.2424,40.2994,10600.0
2010-06-10 12:25:00,56.61,56.67,56.61,56.65,5100.0,40.2994,40.3421,40.2994,40.3278,5100.0
2010-06-10 12:30:00,56.67,56.73,56.64,56.65,3500.0,40.3421,40.3848,40.3207,40.3278,3500.0
2010-06-10 12:35:00,56.64,56.66,56.54,56.58,10300.0,40.3207,40.335,40.2495,40.278,10300.0
2010-06-10 12:40:00,56.6,56.6,56.49,56.49,9100.0,40.2923,40.2923,40.2139,40.2139,9100.0
2010-06-10 12:45:00,56.44,56.49,56.38,56.46,10300.0,40.1784,40.2139,40.1356,40.1926,10300.0
2010-06-10 12:50:00,56.45,56.56,56.45,56.56,13800.0,40.1855,40.2638,40.1855,40.2638,13800.0
2010-06-10 12:55:00,56.56,56.58,56.47,56.58,38600.0,40.2638,40.278,40.1997,40.278,38600.0
2010-06-10 13:00:00,56.57,56.57,56.43,56.45,16900.0,40.2709,40.2709,40.1712,40.1855,16900.0
2010-06-10 13:05:00,56.45,56.52,56.43,56.52,14100.0,40.1855,40.2353,40.1712,40.2353,14100.0
2010-06-10 13:10:00,56.48,56.61,56.46,56.56,8100.0,40.2068,40.2994,40.1926,40.2638,8100.0
2010-06-10 13:15:00,56.56,56.58,56.45,56.54,12100.0,40.2638,40.278,40.1855,40.2495,12100.0
2010-06-10 13:20:00,56.54,56.54,56.47,56.52,6500.0,40.2495,40.2495,40.1997,40.2353,6500.0
2010-06-10 13:25:00,56.52,56.68,56.52,56.65,5800.0,40.2353,40.3492,40.2353,40.3278,5800.0
2010-06-10 13:30:00,56.64,56.74,56.64,56.7,11000.0,40.3207,40.3919,40.3207,40.3634,11000.0
2010-06-10 13:35:00,56.7,56.75,56.66,56.69,3800.0,40.3634,40.399,40.335,40.3563,3800.0
2010-06-10 13:40:00,56.71,56.71,56.65,56.66,1700.0,40.3706,40.3706,40.3278,40.335,1700.0
2010-06-10 13:45:00,56.71,56.81,56.71,56.81,4800.0,40.3706,40.4417,40.3706,40.4417,4800.0
2010-06-10 13:50:00,56.82,56.82,56.72,56.75,12800.0,40.4489,40.4489,40.3777,40.399,12800.0
2010-06-10 13:55:00,56.77,56.77,56.73,56.74,2600.0,40.4133,40.4133,40.3848,40.3919,2600.0
2010-06-10 14:00:00,56.75,56.75,56.71,56.72,12500.0,40.399,40.399,40.3706,40.3777,12500.0
2010-06-10 14:05:00,56.71,56.71,56.61,56.61,2300.0,40.3706,40.3706,40.2994,40.2994,2300.0
2010-06-10 14:10:00,56.62,56.65,56.59,56.63,7700.0,40.3065,40.3278,40.2851,40.3136,7700.0
2010-06-10 14:15:00,56.65,56.75,56.65,56.73,4100.0,40.3278,40.399,40.3278,40.3848,4100.0
2010-06-10 14:20:00,56.72,56.8,56.72,56.77,15300.0,40.3777,40.4346,40.3777,40.4133,15300.0
2010-06-10 14:25:00,56.79,56.83,56.78,56.78,8300.0,40.4275,40.456,40.4204,40.4204,8300.0
2010-06-10 14:30:00,56.79,56.84,56.79,56.81,6000.0,40.4275,40.4631,40.4275,40.4417,6000.0
2010-06-10 14:35:00,56.83,56.93,56.82,56.89,5100.0,40.456,40.5272,40.4489,40.4987,5100.0
2010-06-10 14:40:00,56.89,57.05,56.89,57.05,17400.0,40.4987,40.6126,40.4987,40.6126,17400.0
2010-06-10 14:45:00,57.04,57.04,56.95,57.03,23400.0,40.6055,40.6055,40.5414,40.5984,23400.0
2010-06-10 14:50:00,57.03,57.03,56.98,56.99,14600.0,40.5984,40.5984,40.5628,40.5699,14600.0
2010-06-10 14:55:00,57.0,57.01,56.94,56.95,18500.0,40.577,40.5841,40.5343,40.5414,18500.0
2010-06-10 15:00:00,56.97,57.01,56.91,56.91,29300.0,40.5556,40.5841,40.5129,40.5129,29300.0
2010-06-10 15:05:00,56.92,57.04,56.91,57.0,22400.0,40.5201,40.6055,40.5129,40.577,22400.0
2010-06-10 15:10:00,57.01,57.02,56.93,56.97,18900.0,40.5841,40.5912,40.5272,40.5556,18900.0
2010-06-10 15:15:00,56.96,57.15,56.95,57.14,53100.0,40.5485,40.6838,40.5414,40.6767,53100.0
2010-06-10 15:20:00,57.13,57.24,57.12,57.18,33000.0,40.6695,40.7479,40.6624,40.7051,33000.0
2010-06-10 15:25:00,57.16,57.17,57.12,57.14,13600.0,40.6909,40.698,40.6624,40.6767,13600.0
2010-06-10 15:30:00,57.13,57.22,57.11,57.14,21000.0,40.6695,40.7336,40.6553,40.6767,21000.0
2010-06-10 15:35:00,57.14,57.14,57.05,57.05,24900.0,40.6767,40.6767,40.6126,40.6126,24900.0
2010-06-10 15:40:00,57.03,57.16,57.02,57.16,22700.0,40.5984,40.6909,40.5912,40.6909,22700.0
2010-06-10 15:45:00,57.13,57.17,57.1,57.15,40800.0,40.6695,40.698,40.6482,40.6838,40800.0
2010-06-10 15:50:00,57.14,57.28,57.14,57.26,27900.0,40.6767,40.7763,40.6767,40.7621,27900.0
2010-06-10 15:55:00,57.25,57.32,57.25,57.27,60800.0,40.755,40.8048,40.755,40.7692,60800.0
2010-06-11 09:30:00,56.69,56.8,56.67,56.78,196700.0,40.3563,40.4346,40.3421,40.4204,196700.0
2010-06-11 09:35:00,56.75,56.85,56.72,56.83,22300.0,40.399,40.4702,40.3777,40.456,22300.0
2010-06-11 09:40:00,56.82,56.91,56.81,56.87,5600.0,40.4489,40.5129,40.4417,40.4845,5600.0
2010-06-11 09:45:00,56.93,56.93,56.81,56.86,32000.0,40.5272,40.5272,40.4417,40.4773,32000.0
2010-06-11 09:50:00,56.87,56.98,56.87,56.98,38600.0,40.4845,40.5628,40.4845,40.5628,38600.0
2010-06-11 09:55:00,56.98,57.15,56.98,57.15,15900.0,40.5628,40.6838,40.5628,40.6838,15900.0
2010-06-11 10:00:00,57.13,57.18,57.05,57.16,20000.0,40.6695,40.7051,40.6126,40.6909,20000.0
2010-06-11 10:05:00,57.13,57.39,57.09,57.37,68500.0,40.6695,40.8546,40.6411,40.8404,68500.0
2010-06-11 10:10:00,57.37,57.41,57.22,57.22,17700.0,40.8404,40.8689,40.7336,40.7336,17700.0
2010-06-11 10:15:00,57.23,57.25,57.18,57.2,8900.0,40.7407,40.755,40.7051,40.7194,8900.0
2010-06-11 10:20:00,57.2,57.34,57.18,57.31,28800.0,40.7194,40.819,40.7051,40.7977,28800.0
2010-06-11 10:25:00,57.25,57.27,57.22,57.24,9800.0,40.755,40.7692,40.7336,40.7479,9800.0
2010-06-11 10:30:00,57.33,57.33,57.2,57.22,8400.0,40.8119,40.8119,40.7194,40.7336,8400.0
2010-06-11 10:35:00,57.2,57.2,57.16,57.17,2600.0,40.7194,40.7194,40.6909,40.698,2600.0
2010-06-11 10:40:00,57.22,57.23,57.18,57.19,7000.0,40.7336,40.7407,40.7051,40.7123,7000.0
2010-06-11 10:45:00,57.21,57.22,57.16,57.22,9600.0,40.7265,40.7336,40.6909,40.7336,9600.0
2010-06-11 10:50:00,57.21,57.21,57.01,57.03,39800.0,40.7265,40.7265,40.5841,40.5984,39800.0
2010-06-11 10:55:00,57.04,57.06,57.0,57.02,9300.0,40.6055,40.6197,40.577,40.5912,9300.0
2010-06-11 11:00:00,57.03,57.04,56.97,57.02,17900.0,40.5984,40.6055,40.5556,40.5912,17900.0
2010-06-11 11:05:00,56.99,56.99,56.91,56.92,10500.0,40.5699,40.5699,40.5129,40.5201,10500.0
2010-06-11 11:10:00,56.88,56.97,56.88,56.91,35100.0,40.4916,40.5556,40.4916,40.5129,35100.0
2010-06-11 11:15:00,56.88,56.92,56.81,56.92,24500.0,40.4916,40.5201,40.4417,40.5201,24500.0
2010-06-11 11:20:00,56.89,56.96,56.87,56.95,9800.0,40.4987,40.5485,40.4845,40.5414,9800.0
2010-06-11 11:25:00,56.95,57.05,56.93,56.97,14400.0,40.5414,40.6126,40.5272,40.5556,14400.0
2010-06-11 11:30:00,57.0,57.06,56.99,57.06,6200.0,40.577,40.6197,40.5699,40.6197,6200.0
2010-06-11 11:35:00,57.04,57.05,56.98,56.99,7300.0,40.6055,40.6126,40.5628,40.5699,7300.0
2010-06-11 11:40:00,56.97,56.97,56.91,56.93,3800.0,40.5556,40.5556,40.5129,40.5272,3800.0
2010-06-11 11:45:00,56.96,57.0,56.94,56.97,3800.0,40.5485,40.577,40.5343,40.5556,3800.0
2010-06-11 11:50:00,56.98,57.08,56.98,57.06,2200.0,40.5628,40.634,40.5628,40.6197,2200.0
2010-06-11 11:55:00,57.1,57.11,57.03,57.11,12700.0,40.6482,40.6553,40.5984,40.6553,12700.0
2010-06-11 12:00:00,57.1,57.11,57.05,57.05,6500.0,40.6482,40.6553,40.6126,40.6126,6500.0
2010-06-11 12:05:00,57.03,57.1,57.03,57.1,4500.0,40.5984,40.6482,40.5984,40.6482,4500.0
2010-06-11 12:10:00,57.09,57.09,57.03,57.05,1100.0,40.6411,40.6411,40.5984,40.6126,1100.0
2010-06-11 12:15:00,57.12,57.12,57.07,57.12,11500.0,40.6624,40.6624,40.6268,40.6624,11500.0
2010-06-11 12:20:00,57.09,57.09,57.0,57.0,11900.0,40.6411,40.6411,40.577,40.577,11900.0
2010-06-11 12:25:00,57.0,57.0,56.96,56.98,7100.0,40.577,40.577,40.5485,40.5628,7100.0
2010-06-11 12:30:00,56.97,56.98,56.92,56.98,2100.0,40.5556,40.5628,40.5201,40.5628,2100.0
2010-06-11 12:35:00,56.99,57.04,56.97,56.97,3300.0,40.5699,40.6055,40.5556,40.5556,3300.0
2010-06-11 12:40:00,57.0,57.14,56.99,57.06,10900.0,40.577,40.6767,40.5699,40.6197,10900.0
2010-06-11 12:45:00,57.1,57.12,57.05,57.1,3500.0,40.6482,40.6624,40.6126,40.6482,3500.0
2010-06-11 12:50:00,57.08,57.08,57.08,57.08,400.0,40.634,40.634,40.634,40.634,400.0
2010-06-11 12:55:00,57.06,57.09,57.05,57.06,7900.0,40.6197,40.6411,40.6126,40.6197,7900.0
2010-06-11 13:00:00,57.08,57.12,57.08,57.11,2700.0,40.634,40.6624,40.634,40.6553,2700.0
2010-06-11 13:05:00,57.11,57.22,57.11,57.19,8200.0,40.6553,40.7336,40.6553,40.7123,8200.0
2010-06-11 13:10:00,57.19,57.22,57.18,57.21,5100.0,40.7123,40.7336,40.7051,40.7265,5100.0
2010-06-11 13:15:00,57.22,57.24,57.21,57.21,3200.0,40.7336,40.7479,40.7265,40.7265,3200.0
2010-06-11 13:20:00,57.2,57.2,57.17,57.17,2000.0,40.7194,40.7194,40.698,40.698,2000.0
2010-06-11 13:25:00,57.15,57.21,57.15,57.16,10300.0,40.6838,40.7265,40.6838,40.6909,10300.0
2010-06-11 13:30:00,57.19,57.21,57.15,57.15,6800.0,40.7123,40.7265,40.6838,40.6838,6800.0
2010-06-11 13:35:00,57.16,57.18,57.11,57.16,15600.0,40.6909,40.7051,40.6553,40.6909,15600.0
2010-06-11 13:40:00,57.17,57.17,57.09,57.1,1000.0,40.698,40.698,40.6411,40.6482,1000.0
2010-06-11 13:45:00,57.12,57.12,57.04,57.04,7300.0,40.6624,40.6624,40.6055,40.6055,7300.0
2010-06-11 13:50:00,57.03,57.03,57.01,57.01,2600.0,40.5984,40.5984,40.5841,40.5841,2600.0
2010-06-11 13:55:00,57.02,57.08,57.02,57.05,5800.0,40.5912,40.634,40.5912,40.6126,5800.0
2010-06-11 14:00:00,57.02,57.14,57.02,57.13,4700.0,40.5912,40.6767,40.5912,40.6695,4700.0
2010-06-11 14:05:00,57.13,57.15,57.09,57.11,11100.0,40.6695,40.6838,40.6411,40.6553,11100.0
2010-06-11 14:10:00,57.11,57.13,57.05,57.05,6200.0,40.6553,40.6695,40.6126,40.6126,6200.0
2010-06-11 14:15:00,57.07,57.08,56.94,56.96,8000.0,40.6268,40.634,40.5343,40.5485,8000.0
2010-06-11 14:20:00,56.97,56.97,56.91,56.93,16600.0,40.5556,40.5556,40.5129,40.5272,16600.0
2010-06-11 14:25:00,56.92,56.96,56.91,56.96,11100.0,40.5201,40.5485,40.5129,40.5485,11100.0
2010-06-11 14:30:00,56.95,57.02,56.95,57.0,7300.0,40.5414,40.5912,40.5414,40.577,7300.0
2010-06-11 14:35:00,57.0,57.02,56.97,56.98,11400.0,40.577,40.5912,40.5556,40.5628,11400.0
2010-06-11 14:40:00,56.96,57.02,56.96,57.02,6800.0,40.5485,40.5912,40.5485,40.5912,6800.0
2010-06-11 14:45:00,57.06,57.15,57.06,57.12,5200.0,40.6197,40.6838,40.6197,40.6624,5200.0
2010-06-11 14:50:00,57.12,57.16,57.11,57.11,8500.0,40.6624,40.6909,40.6553,40.6553,8500.0
2010-06-11 14:55:00,57.11,57.12,57.06,57.07,9800.0,40.6553,40.6624,40.6197,40.6268,9800.0
2010-06-11 15:00:00,57.09,57.16,57.09,57.16,7300.0,40.6411,40.6909,40.6411,40.6909,7300.0
2010-06-11 15:05:00,57.12,57.13,57.05,57.05,16700.0,40.6624,40.6695,40.6126,40.6126,16700.0
2010-06-11 15:10:00,57.03,57.06,57.01,57.05,10800.0,40.5984,40.6197,40.5841,40.6126,10800.0
2010-06-11 15:15:00,57.07,57.13,57.07,57.09,11800.0,40.6268,40.6695,40.6268,40.6411,11800.0
2010-06-11 15:20:00,57.08,57.09,57.06,57.09,11000.0,40.634,40.6411,40.6197,40.6411,11000.0
2010-06-11 15:25:00,57.11,57.24,57.11,57.16,20300.0,40.6553,40.7479,40.6553,40.6909,20300.0
2010-06-11 15:30:00,57.15,57.25,57.14,57.23,8100.0,40.6838,40.755,40.6767,40.7407,8100.0
2010-06-11 15:35:00,57.23,57.34,57.22,57.34,6500.0,40.7407,40.819,40.7336,40.819,6500.0
2010-06-11 15:40:00,57.35,57.46,57.35,57.41,49000.0,40.8262,40.9045,40.8262,40.8689,49000.0
2010-06-11 15:45:00,57.4,57.55,57.39,57.53,30500.0,40.8618,40.9685,40.8546,40.9543,30500.0
2010-06-11 15:50:00,57.53,57.54,57.42,57.53,15400.0,40.9543,40.9614,40.876,40.9543,15400.0
2010-06-11 15:55:00,57.54,57.58,57.51,57.55,54200.0,40.9614,40.9899,40.9401,40.9685,54200.0
2010-06-14 09:30:00,58.04,58.05,57.9,57.9,23000.0,41.3174,41.3245,41.2177,41.2177,23000.0
2010-06-14 09:35:00,57.89,57.92,57.8,57.81,23500.0,41.2106,41.2319,41.1465,41.1536,23500.0
2010-06-14 09:40:00,57.82,57.88,57.82,57.85,7200.0,41.1607,41.2035,41.1607,41.1821,7200.0
2010-06-14 09:45:00,57.78,57.9,57.78,57.88,10500.0,41.1323,41.2177,41.1323,41.2035,10500.0
2010-06-14 09:50:00,57.89,57.9,57.77,57.77,5900.0,41.2106,41.2177,41.1251,41.1251,5900.0
2010-06-14 09:55:00,57.75,57.86,57.74,57.86,5500.0,41.1109,41.1892,41.1038,41.1892,5500.0
2010-06-14 10:00:00,57.89,57.92,57.86,57.86,5600.0,41.2106,41.2319,41.1892,41.1892,5600.0
2010-06-14 10:05:00,57.87,57.9,57.8,57.84,30700.0,41.1963,41.2177,41.1465,41.175,30700.0
2010-06-14 10:10:00,57.82,57.92,57.82,57.92,2900.0,41.1607,41.2319,41.1607,41.2319,2900.0
2010-06-14 10:15:00,57.93,58.04,57.92,58.02,6000.0,41.2391,41.3174,41.2319,41.3031,6000.0
2010-06-14 10:20:00,58.04,58.08,58.01,58.02,4700.0,41.3174,41.3458,41.296,41.3031,4700.0
2010-06-14 10:25:00,58.01,58.01,57.94,58.01,38700.0,41.296,41.296,41.2462,41.296,38700.0
2010-06-14 10:30:00,57.99,57.99,57.91,57.93,8900.0,41.2818,41.2818,41.2248,41.2391,8900.0
2010-06-14 10:35:00,57.92,57.94,57.91,57.93,3100.0,41.2319,41.2462,41.2248,41.2391,3100.0
2010-06-14 10:40:00,57.96,57.99,57.88,57.89,8200.0,41.2604,41.2818,41.2035,41.2106,8200.0
2010-06-14 10:45:00,57.88,57.96,57.87,57.96,6900.0,41.2035,41.2604,41.1963,41.2604,6900.0
2010-06-14 10:50:00,57.93,57.99,57.93,57.96,5200.0,41.2391,41.2818,41.2391,41.2604,5200.0
2010-06-14 10:55:00,58.0,58.08,58.0,58.08,2700.0,41.2889,41.3458,41.2889,41.3458,2700.0
2010-06-14 11:00:00,58.07,58.11,58.05,58.11,64600.0,41.3387,41.3672,41.3245,41.3672,64600.0
2010-06-14 11:05:00,58.12,58.2,58.12,58.2,18400.0,41.3743,41.4313,41.3743,41.4313,18400.0
2010-06-14 11:10:00,58.2,58.24,58.18,58.24,12900.0,41.4313,41.4597,41.417,41.4597,12900.0
2010-06-14 11:15:00,58.16,58.25,58.16,58.25,3100.0,41.4028,41.4669,41.4028,41.4669,3100.0
2010-06-14 11:20:00,58.24,58.35,58.24,58.3,6300.0,41.4597,41.538,41.4597,41.5024,6300.0
2010-06-14 11:25:00,58.28,58.29,58.22,58.25,13700.0,41.4882,41.4953,41.4455,41.4669,13700.0
2010-06-14 11:30:00,58.24,58.25,58.21,58.24,19800.0,41.4597,41.4669,41.4384,41.4597,19800.0
2010-06-14 11:35:00,58.24,58.24,58.18,58.19,11700.0,41.4597,41.4597,41.417,41.4241,11700.0
2010-06-14 11:40:00,58.18,58.24,58.17,58.23,10100.0,41.417,41.4597,41.4099,41.4526,10100.0
2010-06-14 11:45:00,58.24,58.25,58.2,58.2,4200.0,41.4597,41.4669,41.4313,41.4313,4200.0
2010-06-14 11:50:00,58.22,58.26,58.19,58.19,5100.0,41.4455,41.474,41.4241,41.4241,5100.0
2010-06-14 11:55:00,58.19,58.23,58.18,58.18,12000.0,41.4241,41.4526,41.417,41.417,12000.0
2010-06-14 12:00:00,58.18,58.26,58.16,58.23,3900.0,41.417,41.474,41.4028,41.4526,3900.0
2010-06-14 12:05:00,58.23,58.25,58.19,58.22,5400.0,41.4526,41.4669,41.4241,41.4455,5400.0
2010-06-14 12:10:00,58.22,58.25,58.18,58.23,27200.0,41.4455,41.4669,41.417,41.4526,27200.0
2010-06-14 12:15:00,58.22,58.22,58.12,58.12,20200.0,41.4455,41.4455,41.3743,41.3743,20200.0
2010-06-14 12:20:00,58.13,58.19,58.12,58.18,44000.0,41.3814,41.4241,41.3743,41.417,44000.0
2010-06-14 12:25:00,58.18,58.19,58.14,58.16,5900.0,41.417,41.4241,41.3885,41.4028,5900.0
2010-06-14 12:30:00,58.19,58.22,58.18,58.21,40700.0,41.4241,41.4455,41.417,41.4384,40700.0
2010-06-14 12:35:00,58.19,58.21,58.13,58.13,20800.0,41.4241,41.4384,41.3814,41.3814,20800.0
2010-06-14 12:40:00,58.13,58.15,58.12,58.15,3500.0,41.3814,41.3957,41.3743,41.3957,3500.0
2010-06-14 12:45:00,58.13,58.18,58.08,58.08,5400.0,41.3814,41.417,41.3458,41.3458,5400.0
2010-06-14 12:50:00,58.07,58.07,58.01,58.01,9900.0,41.3387,41.3387,41.296,41.296,9900.0
2010-06-14 12:55:00,58.05,58.05,57.93,57.93,6300.0,41.3245,41.3245,41.2391,41.2391,6300.0
2010-06-14 13:00:00,57.94,58.01,57.94,58.0,6000.0,41.2462,41.296,41.2462,41.2889,6000.0
2010-06-14 13:05:00,58.0,58.03,57.87,57.92,47300.0,41.2889,41.3102,41.1963,41.2319,47300.0
2010-06-14 13:10:00,57.91,57.97,57.82,57.89,7900.0,41.2248,41.2675,41.1607,41.2106,7900.0
2010-06-14 13:15:00,57.91,57.96,57.87,57.94,13300.0,41.2248,41.2604,41.1963,41.2462,13300.0
2010-06-14 13:20:00,57.95,57.99,57.92,57.99,6300.0,41.2533,41.2818,41.2319,41.2818,6300.0
2010-06-14 13:25:00,58.0,58.0,57.93,57.93,5700.0,41.2889,41.2889,41.2391,41.2391,5700.0
2010-06-14 13:30:00,57.94,57.98,57.94,57.96,2300.0,41.2462,41.2746,41.2462,41.2604,2300.0
2010-06-14 13:35:00,57.96,58.05,57.95,58.05,5000.0,41.2604,41.3245,41.2533,41.3245,5000.0
2010-06-14 13:40:00,58.04,58.04,58.01,58.01,4100.0,41.3174,41.3174,41.296,41.296,4100.0
2010-06-14 13:45:00,58.01,58.03,57.94,57.94,5300.0,41.296,41.3102,41.2462,41.2462,5300.0
2010-06-14 13:50:00,57.89,57.92,57.85,57.85,7500.0,41.2106,41.2319,41.1821,41.1821,7500.0
2010-06-14 13:55:00,57.85,57.86,57.69,57.7,15800.0,41.1821,41.1892,41.0682,41.0753,15800.0
2010-06-14 14:00:00,57.7,57.72,57.65,57.68,30500.0,41.0753,41.0896,41.0397,41.0611,30500.0
2010-06-14 14:05:00,57.63,57.71,57.6,57.7,5600.0,41.0255,41.0824,41.0041,41.0753,5600.0
2010-06-14 14:10:00,57.69,57.76,57.69,57.74,584800.0,41.0682,41.118,41.0682,41.1038,584800.0
2010-06-14 14:15:00,57.7,57.7,57.53,57.6,17200.0,41.0753,41.0753,40.9543,41.0041,17200.0
2010-06-14 14:20:00,57.62,57.66,57.55,57.64,3700.0,41.0184,41.0468,40.9685,41.0326,3700.0
2010-06-14 14:25:00,57.67,57.72,57.64,57.7,3300.0,41.054,41.0896,41.0326,41.0753,3300.0
2010-06-14 14:30:00,57.68,57.68,57.54,57.59,16800.0,41.0611,41.0611,40.9614,40.997,16800.0
2010-06-14 14:35:00,57.59,57.62,57.55,57.59,24500.0,40.997,41.0184,40.9685,40.997,24500.0
2010-06-14 14:40:00,57.59,57.65,57.54,57.62,13500.0,40.997,41.0397,40.9614,41.0184,13500.0
2010-06-14 14:45:00,57.65,57.75,57.65,57.74,5300.0,41.0397,41.1109,41.0397,41.1038,5300.0
2010-06-14 14:50:00,57.73,57.82,57.73,57.8,11300.0,41.0967,41.1607,41.0967,41.1465,11300.0
2010-06-14 14:55:00,57.82,57.82,57.76,57.79,14200.0,41.1607,41.1607,41.118,41.1394,14200.0
2010-06-14 15:00:00,57.81,57.83,57.69,57.69,13800.0,41.1536,41.1679,41.0682,41.0682,13800.0
2010-06-14 15:05:00,57.69,57.81,57.69,57.8,24400.0,41.0682,41.1536,41.0682,41.1465,24400.0
2010-06-14 15:10:00,57.8,57.81,57.75,57.76,10500.0,41.1465,41.1536,41.1109,41.118,10500.0
2010-06-14 15:15:00,57.75,57.88,57.75,57.82,20900.0,41.1109,41.2035,41.1109,41.1607,20900.0
2010-06-14 15:20:00,57.81,57.81,57.68,57.71,18900.0,41.1536,41.1536,41.0611,41.0824,18900.0
2010-06-14 15:25:00,57.72,57.72,57.62,57.7,15600.0,41.0896,41.0896,41.0184,41.0753,15600.0
2010-06-14 15:30:00,57.65,57.68,57.55,57.55,17100.0,41.0397,41.0611,40.9685,40.9685,17100.0
2010-06-14 15:35:00,57.55,57.55,57.43,57.46,25900.0,40.9685,40.9685,40.8831,40.9045,25900.0
2010-06-14 15:40:00,57.47,57.52,57.38,57.51,31400.0,40.9116,40.9472,40.8475,40.9401,31400.0
2010-06-14 15:45:00,57.52,57.61,57.48,57.53,45400.0,40.9472,41.0112,40.9187,40.9543,45400.0
2010-06-14 15:50:00,57.52,57.53,57.35,57.43,72000.0,40.9472,40.9543,40.8262,40.8831,72000.0
2010-06-14 15:55:00,57.45,57.47,57.35,57.38,230700.0,40.8973,40.9116,40.8262,40.8475,230700.0
2010-06-15 09:30:00,57.89,57.89,57.78,57.79,45400.0,41.2106,41.2106,41.1323,41.1394,45400.0
2010-06-15 09:35:00,57.77,57.93,57.74,57.86,32700.0,41.1251,41.2391,41.1038,41.1892,32700.0
2010-06-15 09:40:00,57.85,57.89,57.8,57.86,21300.0,41.1821,41.2106,41.1465,41.1892,21300.0
2010-06-15 09:45:00,57.89,57.93,57.86,57.86,15900.0,41.2106,41.2391,41.1892,41.1892,15900.0
2010-06-15 09:50:00,57.87,57.95,57.87,57.89,21400.0,41.1963,41.2533,41.1963,41.2106,21400.0
2010-06-15 09:55:00,57.89,57.99,57.89,57.92,23600.0,41.2106,41.2818,41.2106,41.2319,23600.0
2010-06-15 10:00:00,57.87,57.9,57.79,57.85,48000.0,41.1963,41.2177,41.1394,41.1821,48000.0
2010-06-15 10:05:00,57.85,57.91,57.83,57.87,46700.0,41.1821,41.2248,41.1679,41.1963,46700.0
2010-06-15 10:10:00,57.87,57.87,57.77,57.81,6700.0,41.1963,41.1963,41.1251,41.1536,6700.0
2010-06-15 10:15:00,57.79,57.85,57.77,57.81,9500.0,41.1394,41.1821,41.1251,41.1536,9500.0
2010-06-15 10:20:00,57.83,57.87,57.82,57.86,30200.0,41.1679,41.1963,41.1607,41.1892,30200.0
2010-06-15 10:25:00,57.86,57.99,57.86,57.94,9100.0,41.1892,41.2818,41.1892,41.2462,9100.0
2010-06-15 10:30:00,57.96,57.98,57.88,57.91,5800.0,41.2604,41.2746,41.2035,41.2248,5800.0
2010-06-15 10:35:00,57.93,58.04,57.93,57.98,4800.0,41.2391,41.3174,41.2391,41.2746,4800.0
2010-06-15 10:40:00,57.96,58.02,57.93,58.02,6900.0,41.2604,41.3031,41.2391,41.3031,6900.0
2010-06-15 10:45:00,58.0,58.05,57.99,58.03,17100.0,41.2889,41.3245,41.2818,41.3102,17100.0
2010-06-15 10:50:00,58.03,58.09,58.0,58.04,11500.0,41.3102,41.353,41.2889,41.3174,11500.0
2010-06-15 10:55:00,58.06,58.1,58.06,58.09,61000.0,41.3316,41.3601,41.3316,41.353,61000.0
2010-06-15 11:00:00,58.1,58.13,58.06,58.06,11300.0,41.3601,41.3814,41.3316,41.3316,11300.0
2010-06-15 11:05:00,58.08,58.09,58.05,58.07,9700.0,41.3458,41.353,41.3245,41.3387,9700.0
2010-06-15 11:10:00,58.09,58.09,58.01,58.01,15300.0,41.353,41.353,41.296,41.296,15300.0
2010-06-15 11:15:00,58.03,58.06,58.02,58.03,4700.0,41.3102,41.3316,41.3031,41.3102,4700.0
2010-06-15 11:20:00,58.04,58.07,58.02,58.05,8600.0,41.3174,41.3387,41.3031,41.3245,8600.0
2010-06-15 11:25:00,58.09,58.11,58.06,58.06,5800.0,41.353,41.3672,41.3316,41.3316,5800.0
2010-06-15 11:30:00,58.06,58.07,58.0,58.02,35300.0,41.3316,41.3387,41.2889,41.3031,35300.0
2010-06-15 11:35:00,58.01,58.06,57.99,58.03,30800.0,41.296,41.3316,41.2818,41.3102,30800.0
2010-06-15 11:40:00,58.03,58.08,58.02,58.07,30900.0,41.3102,41.3458,41.3031,41.3387,30900.0
2010-06-15 11:45:00,58.08,58.08,58.03,58.03,22500.0,41.3458,41.3458,41.3102,41.3102,22500.0
2010-06-15 11:50:00,58.04,58.19,58.04,58.16,34100.0,41.3174,41.4241,41.3174,41.4028,34100.0
2010-06-15 11:55:00,58.17,58.2,58.12,58.15,22900.0,41.4099,41.4313,41.3743,41.3957,22900.0
2010-06-15 12:00:00,58.15,58.18,58.15,58.17,24400.0,41.3957,41.417,41.3957,41.4099,24400.0
2010-06-15 12:05:00,58.17,58.22,58.17,58.19,25500.0,41.4099,41.4455,41.4099,41.4241,25500.0
2010-06-15 12:10:00,58.19,58.24,58.17,58.23,31500.0,41.4241,41.4597,41.4099,41.4526,31500.0
2010-06-15 12:15:00,58.23,58.25,58.19,58.21,17500.0,41.4526,41.4669,41.4241,41.4384,17500.0
2010-06-15 12:20:00,58.21,58.25,58.17,58.18,14000.0,41.4384,41.4669,41.4099,41.417,14000.0
2010-06-15 12:25:00,58.18,58.18,58.15,58.17,10100.0,41.417,41.417,41.3957,41.4099,10100.0
2010-06-15 12:30:00,58.17,58.19,58.15,58.18,12900.0,41.4099,41.4241,41.3957,41.417,12900.0
2010-06-15 12:35:00,58.19,58.2,58.14,58.15,11500.0,41.4241,41.4313,41.3885,41.3957,11500.0
2010-06-15 12:40:00,58.13,58.15,58.09,58.14,12600.0,41.3814,41.3957,41.353,41.3885,12600.0
2010-06-15 12:45:00,58.12,58.14,58.1,58.14,11700.0,41.3743,41.3885,41.3601,41.3885,11700.0
2010-06-15 12:50:00,58.12,58.16,58.12,58.15,16400.0,41.3743,41.4028,41.3743,41.3957,16400.0
2010-06-15 12:55:00,58.16,58.24,58.16,58.23,7500.0,41.4028,41.4597,41.4028,41.4526,7500.0
2010-06-15 13:00:00,58.25,58.25,58.21,58.24,84200.0,41.4669,41.4669,41.4384,41.4597,84200.0
2010-06-15 13:05:00,58.23,58.23,58.14,58.16,79400.0,41.4526,41.4526,41.3885,41.4028,79400.0
2010-06-15 13:10:00,58.15,58.25,58.15,58.25,8900.0,41.3957,41.4669,41.3957,41.4669,8900.0
2010-06-15 13:15:00,58.27,58.38,58.27,58.38,8900.0,41.4811,41.5594,41.4811,41.5594,8900.0
2010-06-15 13:20:00,58.38,58.39,58.36,58.37,12200.0,41.5594,41.5665,41.5452,41.5523,12200.0
2010-06-15 13:25:00,58.35,58.36,58.32,58.32,5400.0,41.538,41.5452,41.5167,41.5167,5400.0
2010-06-15 13:30:00,58.3,58.34,58.3,58.34,8100.0,41.5024,41.5309,41.5024,41.5309,8100.0
2010-06-15 13:35:00,58.36,58.4,58.36,58.38,2700.0,41.5452,41.5736,41.5452,41.5594,2700.0
2010-06-15 13:40:00,58.36,58.37,58.33,58.36,32700.0,41.5452,41.5523,41.5238,41.5452,32700.0
2010-06-15 13:45:00,58.34,58.37,58.33,58.36,5900.0,41.5309,41.5523,41.5238,41.5452,5900.0
2010-06-15 13:50:00,58.36,58.39,58.36,58.36,1800.0,41.5452,41.5665,41.5452,41.5452,1800.0
2010-06-15 13:55:00,58.36,58.42,58.35,58.41,7200.0,41.5452,41.5879,41.538,41.5808,7200.0
2010-06-15 14:00:00,58.41,58.48,58.4,58.47,9100.0,41.5808,41.6306,41.5736,41.6235,9100.0
2010-06-15 14:05:00,58.47,58.51,58.43,58.51,4900.0,41.6235,41.6519,41.595,41.6519,4900.0
2010-06-15 14:10:00,58.5,58.5,58.47,58.47,4400.0,41.6448,41.6448,41.6235,41.6235,4400.0
2010-06-15 14:15:00,58.51,58.58,58.5,58.57,30300.0,41.6519,41.7018,41.6448,41.6947,30300.0
2010-06-15 14:20:00,58.6,58.63,58.58,58.58,18800.0,41.716,41.7374,41.7018,41.7018,18800.0
2010-06-15 14:25:00,58.57,58.59,58.56,58.57,8200.0,41.6947,41.7089,41.6875,41.6947,8200.0
2010-06-15 14:30:00,58.56,58.56,58.51,58.52,5300.0,41.6875,41.6875,41.6519,41.6591,5300.0
2010-06-15 14:35:00,58.51,58.55,58.5,58.5,10200.0,41.6519,41.6804,41.6448,41.6448,10200.0
2010-06-15 14:40:00,58.51,58.51,58.46,58.49,5000.0,41.6519,41.6519,41.6163,41.6377,5000.0
2010-06-15 14:45:00,58.49,58.5,58.45,58.5,5000.0,41.6377,41.6448,41.6092,41.6448,5000.0
2010-06-15 14:50:00,58.49,58.54,58.49,58.51,12400.0,41.6377,41.6733,41.6377,41.6519,12400.0
2010-06-15 14:55:00,58.51,58.51,58.48,58.48,6300.0,41.6519,41.6519,41.6306,41.6306,6300.0
2010-06-15 15:00:00,58.48,58.48,58.44,58.44,9900.0,41.6306,41.6306,41.6021,41.6021,9900.0
2010-06-15 15:05:00,58.46,58.51,58.46,58.49,16900.0,41.6163,41.6519,41.6163,41.6377,16900.0
2010-06-15 15:10:00,58.5,58.51,58.46,58.49,9600.0,41.6448,41.6519,41.6163,41.6377,9600.0
2010-06-15 15:15:00,58.48,58.61,58.48,58.6,11500.0,41.6306,41.7231,41.6306,41.716,11500.0
2010-06-15 15:20:00,58.59,58.67,58.59,58.67,19000.0,41.7089,41.7658,41.7089,41.7658,19000.0
2010-06-15 15:25:00,58.67,58.68,58.64,58.67,17700.0,41.7658,41.773,41.7445,41.7658,17700.0
2010-06-15 15:30:00,58.66,58.68,58.6,58.62,27700.0,41.7587,41.773,41.716,41.7302,27700.0
2010-06-15 15:35:00,58.6,58.76,58.6,58.75,30400.0,41.716,41.8299,41.716,41.8228,30400.0
2010-06-15 15:40:00,58.73,58.76,58.7,58.73,8000.0,41.8086,41.8299,41.7872,41.8086,8000.0
2010-06-15 15:45:00,58.72,58.76,58.67,58.74,24300.0,41.8014,41.8299,41.7658,41.8157,24300.0
2010-06-15 15:50:00,58.75,58.83,58.75,58.83,21400.0,41.8228,41.8797,41.8228,41.8797,21400.0
2010-06-15 15:55:00,58.82,58.82,58.77,58.8,24600.0,41.8726,41.8726,41.837,41.8584,24600.0
2010-06-16 09:30:00,58.51,58.52,58.34,58.51,37200.0,41.6519,41.6591,41.5309,41.6519,37200.0
2010-06-16 09:35:00,58.48,58.61,58.46,58.59,10100.0,41.6306,41.7231,41.6163,41.7089,10100.0
2010-06-16 09:40:00,58.59,58.61,58.54,58.57,10300.0,41.7089,41.7231,41.6733,41.6947,10300.0
2010-06-16 09:45:00,58.59,58.62,58.55,58.61,8300.0,41.7089,41.7302,41.6804,41.7231,8300.0
2010-06-16 09:50:00,58.59,58.59,58.49,58.5,14100.0,41.7089,41.7089,41.6377,41.6448,14100.0
2010-06-16 09:55:00,58.52,58.6,58.5,58.6,38100.0,41.6591,41.716,41.6448,41.716,38100.0
2010-06-16 10:00:00,58.62,58.69,58.62,58.68,48200.0,41.7302,41.7801,41.7302,41.773,48200.0
2010-06-16 10:05:00,58.67,58.67,58.56,58.56,25000.0,41.7658,41.7658,41.6875,41.6875,25000.0
2010-06-16 10:10:00,58.56,58.6,58.52,58.6,21200.0,41.6875,41.716,41.6591,41.716,21200.0
2010-06-16 10:15:00,58.62,58.62,58.56,58.6,10500.0,41.7302,41.7302,41.6875,41.716,10500.0
2010-06-16 10:20:00,58.57,58.57,58.44,58.45,23200.0,41.6947,41.6947,41.6021,41.6092,23200.0
2010-06-16 10:25:00,58.43,58.48,58.42,58.47,13400.0,41.595,41.6306,41.5879,41.6235,13400.0
2010-06-16 10:30:00,58.44,58.45,58.28,58.33,26000.0,41.6021,41.6092,41.4882,41.5238,26000.0
2010-06-16 10:35:00,58.34,58.4,58.34,58.35,15100.0,41.5309,41.5736,41.5309,41.538,15100.0
2010-06-16 10:40:00,58.35,58.47,58.35,58.44,31000.0,41.538,41.6235,41.538,41.6021,31000.0
2010-06-16 10:45:00,58.44,58.47,58.4,58.41,31900.0,41.6021,41.6235,41.5736,41.5808,31900.0
2010-06-16 10:50:00,58.41,58.43,58.38,58.41,10600.0,41.5808,41.595,41.5594,41.5808,10600.0
2010-06-16 10:55:00,58.42,58.53,58.42,58.5,18700.0,41.5879,41.6662,41.5879,41.6448,18700.0
2010-06-16 11:00:00,58.53,58.54,58.49,58.51,45800.0,41.6662,41.6733,41.6377,41.6519,45800.0
2010-06-16 11:05:00,58.53,58.65,58.53,58.61,8600.0,41.6662,41.7516,41.6662,41.7231,8600.0
2010-06-16 11:10:00,58.64,58.66,58.59,58.63,68200.0,41.7445,41.7587,41.7089,41.7374,68200.0
2010-06-16 11:15:00,58.66,58.69,58.63,58.68,25100.0,41.7587,41.7801,41.7374,41.773,25100.0
2010-06-16 11:20:00,58.7,58.7,58.62,58.68,42200.0,41.7872,41.7872,41.7302,41.773,42200.0
2010-06-16 11:25:00,58.68,58.74,58.68,58.7,71000.0,41.773,41.8157,41.773,41.7872,71000.0
2010-06-16 11:30:00,58.69,58.7,58.62,58.62,1600.0,41.7801,41.7872,41.7302,41.7302,1600.0
2010-06-16 11:35:00,58.65,58.71,58.65,58.71,4500.0,41.7516,41.7943,41.7516,41.7943,4500.0
2010-06-16 11:40:00,58.69,58.72,58.68,58.68,5300.0,41.7801,41.8014,41.773,41.773,5300.0
2010-06-16 11:45:00,58.68,58.68,58.65,58.65,300.0,41.773,41.773,41.7516,41.7516,300.0
2010-06-16 11:50:00,58.63,58.69,58.63,58.69,9200.0,41.7374,41.7801,41.7374,41.7801,9200.0
2010-06-16 11:55:00,58.68,58.69,58.63,58.69,9900.0,41.773,41.7801,41.7374,41.7801,9900.0
2010-06-16 12:00:00,58.71,58.9,58.7,58.87,16000.0,41.7943,41.9296,41.7872,41.9082,16000.0
2010-06-16 12:05:00,58.85,58.86,58.82,58.84,5400.0,41.894,41.9011,41.8726,41.8869,5400.0
2010-06-16 12:10:00,58.84,58.87,58.79,58.79,65600.0,41.8869,41.9082,41.8513,41.8513,65600.0
2010-06-16 12:15:00,58.77,58.79,58.77,58.77,8700.0,41.837,41.8513,41.837,41.837,8700.0
2010-06-16 12:20:00,58.79,58.87,58.79,58.85,5400.0,41.8513,41.9082,41.8513,41.894,5400.0
2010-06-16 12:25:00,58.83,58.85,58.83,58.84,1600.0,41.8797,41.894,41.8797,41.8869,1600.0
2010-06-16 12:30:00,58.85,58.87,58.79,58.79,2200.0,41.894,41.9082,41.8513,41.8513,2200.0
2010-06-16 12:35:00,58.78,58.79,58.77,58.78,8300.0,41.8441,41.8513,41.837,41.8441,8300.0
2010-06-16 12:40:00,58.74,58.74,58.7,58.74,5500.0,41.8157,41.8157,41.7872,41.8157,5500.0
2010-06-16 12:45:00,58.76,58.76,58.68,58.68,7500.0,41.8299,41.8299,41.773,41.773,7500.0
2010-06-16 12:50:00,58.68,58.7,58.65,58.69,3500.0,41.773,41.7872,41.7516,41.7801,3500.0
2010-06-16 12:55:00,58.7,58.7,58.68,58.69,2800.0,41.7872,41.7872,41.773,41.7801,2800.0
2010-06-16 13:00:00,58.69,58.72,58.66,58.71,4000.0,41.7801,41.8014,41.7587,41.7943,4000.0
2010-06-16 13:05:00,58.72,58.74,58.71,58.72,2800.0,41.8014,41.8157,41.7943,41.8014,2800.0
2010-06-16 13:10:00,58.71,58.71,58.67,58.69,6300.0,41.7943,41.7943,41.7658,41.7801,6300.0
2010-06-16 13:15:00,58.67,58.7,58.63,58.65,11800.0,41.7658,41.7872,41.7374,41.7516,11800.0
2010-06-16 13:20:00,58.7,58.76,58.7,58.74,3900.0,41.7872,41.8299,41.7872,41.8157,3900.0
2010-06-16 13:25:00,58.76,58.77,58.73,58.75,20700.0,41.8299,41.837,41.8086,41.8228,20700.0
2010-06-16 13:30:00,58.74,58.74,58.71,58.74,4800.0,41.8157,41.8157,41.7943,41.8157,4800.0
2010-06-16 13:35:00,58.76,58.79,58.73,58.78,6800.0,41.8299,41.8513,41.8086,41.8441,6800.0
2010-06-16 13:40:00,58.75,58.77,58.74,58.75,9600.0,41.8228,41.837,41.8157,41.8228,9600.0
2010-06-16 13:45:00,58.77,58.78,58.74,58.77,8600.0,41.837,41.8441,41.8157,41.837,8600.0
2010-06-16 13:50:00,58.8,58.83,58.8,58.82,8200.0,41.8584,41.8797,41.8584,41.8726,8200.0
2010-06-16 13:55:00,58.83,58.87,58.83,58.87,6400.0,41.8797,41.9082,41.8797,41.9082,6400.0
2010-06-16 14:00:00,58.87,58.97,58.87,58.97,16300.0,41.9082,41.9794,41.9082,41.9794,16300.0
2010-06-16 14:05:00,58.96,58.96,58.92,58.94,8500.0,41.9723,41.9723,41.9438,41.958,8500.0
2010-06-16 14:10:00,58.95,58.95,58.86,58.86,8900.0,41.9652,41.9652,41.9011,41.9011,8900.0
2010-06-16 14:15:00,58.86,58.88,58.84,58.86,12300.0,41.9011,41.9153,41.8869,41.9011,12300.0
2010-06-16 14:20:00,58.88,58.89,58.84,58.85,15700.0,41.9153,41.9225,41.8869,41.894,15700.0
2010-06-16 14:25:00,58.84,58.86,58.82,58.84,15000.0,41.8869,41.9011,41.8726,41.8869,15000.0
2010-06-16 14:30:00,58.85,58.93,58.84,58.88,20400.0,41.894,41.9509,41.8869,41.9153,20400.0
2010-06-16 14:35:00,58.86,58.86,58.78,58.78,12400.0,41.9011,41.9011,41.8441,41.8441,12400.0
2010-06-16 14:40:00,58.74,58.83,58.71,58.81,15400.0,41.8157,41.8797,41.7943,41.8655,15400.0
2010-06-16 14:45:00,58.8,58.89,58.75,58.89,15600.0,41.8584,41.9225,41.8228,41.9225,15600.0
2010-06-16 14:50:00,58.88,58.88,58.78,58.87,20400.0,41.9153,41.9153,41.8441,41.9082,20400.0
2010-06-16 14:55:00,58.87,58.88,58.77,58.83,5500.0,41.9082,41.9153,41.837,41.8797,5500.0
2010-06-16 15:00:00,58.8,58.8,58.72,58.77,22300.0,41.8584,41.8584,41.8014,41.837,22300.0
2010-06-16 15:05:00,58.77,58.82,58.74,58.77,19300.0,41.837,41.8726,41.8157,41.837,19300.0
2010-06-16 15:10:00,58.75,58.81,58.75,58.77,14800.0,41.8228,41.8655,41.8228,41.837,14800.0
2010-06-16 15:15:00,58.74,58.75,58.6,58.6,10400.0,41.8157,41.8228,41.716,41.716,10400.0
2010-06-16 15:20:00,58.6,58.63,58.47,58.49,26100.0,41.716,41.7374,41.6235,41.6377,26100.0
2010-06-16 15:25:00,58.47,58.58,58.47,58.49,34700.0,41.6235,41.7018,41.6235,41.6377,34700.0
2010-06-16 15:30:00,58.49,58.57,58.45,58.56,36200.0,41.6377,41.6947,41.6092,41.6875,36200.0
2010-06-16 15:35:00,58.56,58.67,58.54,58.65,44400.0,41.6875,41.7658,41.6733,41.7516,44400.0
2010-06-16 15:40:00,58.64,58.68,58.55,58.61,28300.0,41.7445,41.773,41.6804,41.7231,28300.0
2010-06-16 15:45:00,58.62,58.72,58.62,58.7,13800.0,41.7302,41.8014,41.7302,41.7872,13800.0
2010-06-16 15:50:00,58.68,58.7,58.63,58.66,37100.0,41.773,41.7872,41.7374,41.7587,37100.0
2010-06-16 15:55:00,58.67,58.72,58.66,58.7,106900.0,41.7658,41.8014,41.7587,41.7872,106900.0
2010-06-17 09:30:00,58.81,58.86,58.78,58.81,12900.0,41.8655,41.9011,41.8441,41.8655,12900.0
2010-06-17 09:35:00,58.81,58.81,58.69,58.69,17700.0,41.8655,41.8655,41.7801,41.7801,17700.0
2010-06-17 09:40:00,58.64,58.65,58.58,58.6,4900.0,41.7445,41.7516,41.7018,41.716,4900.0
2010-06-17 09:45:00,58.59,58.69,58.57,58.64,9100.0,41.7089,41.7801,41.6947,41.7445,9100.0
2010-06-17 09:50:00,58.63,58.68,58.6,58.63,9200.0,41.7374,41.773,41.716,41.7374,9200.0
2010-06-17 09:55:00,58.65,58.76,58.65,58.74,11100.0,41.7516,41.8299,41.7516,41.8157,11100.0
2010-06-17 10:00:00,58.73,58.73,58.47,58.53,70600.0,41.8086,41.8086,41.6235,41.6662,70600.0
2010-06-17 10:05:00,58.54,58.61,58.52,58.53,7000.0,41.6733,41.7231,41.6591,41.6662,7000.0
2010-06-17 10:10:00,58.51,58.55,58.38,58.4,7800.0,41.6519,41.6804,41.5594,41.5736,7800.0
2010-06-17 10:15:00,58.39,58.41,58.31,58.35,5300.0,41.5665,41.5808,41.5096,41.538,5300.0
2010-06-17 10:20:00,58.34,58.35,58.32,58.35,4700.0,41.5309,41.538,41.5167,41.538,4700.0
2010-06-17 10:25:00,58.35,58.36,58.23,58.29,31500.0,41.538,41.5452,41.4526,41.4953,31500.0
2010-06-17 10:30:00,58.29,58.31,58.24,58.25,8700.0,41.4953,41.5096,41.4597,41.4669,8700.0
2010-06-17 10:35:00,58.24,58.28,58.18,58.22,20300.0,41.4597,41.4882,41.417,41.4455,20300.0
2010-06-17 10:40:00,58.22,58.28,58.19,58.25,22100.0,41.4455,41.4882,41.4241,41.4669,22100.0
2010-06-17 10:45:00,58.23,58.23,58.15,58.23,14700.0,41.4526,41.4526,41.3957,41.4526,14700.0
2010-06-17 10:50:00,58.23,58.26,58.2,58.26,3800.0,41.4526,41.474,41.4313,41.474,3800.0
2010-06-17 10:55:00,58.25,58.29,58.21,58.22,18400.0,41.4669,41.4953,41.4384,41.4455,18400.0
2010-06-17 11:00:00,58.25,58.26,58.12,58.2,22900.0,41.4669,41.474,41.3743,41.4313,22900.0
2010-06-17 11:05:00,58.18,58.25,58.17,58.25,14800.0,41.417,41.4669,41.4099,41.4669,14800.0
2010-06-17 11:10:00,58.29,58.36,58.29,58.34,13100.0,41.4953,41.5452,41.4953,41.5309,13100.0
2010-06-17 11:15:00,58.34,58.37,58.31,58.31,3000.0,41.5309,41.5523,41.5096,41.5096,3000.0
2010-06-17 11:20:00,58.31,58.36,58.31,58.34,3200.0,41.5096,41.5452,41.5096,41.5309,3200.0
2010-06-17 11:25:00,58.34,58.41,58.32,58.39,12700.0,41.5309,41.5808,41.5167,41.5665,12700.0
2010-06-17 11:30:00,58.39,58.43,58.38,58.43,146000.0,41.5665,41.595,41.5594,41.595,146000.0
2010-06-17 11:35:00,58.45,58.46,58.43,58.44,10400.0,41.6092,41.6163,41.595,41.6021,10400.0
2010-06-17 11:40:00,58.45,58.49,58.44,58.44,6500.0,41.6092,41.6377,41.6021,41.6021,6500.0
2010-06-17 11:45:00,58.44,58.51,58.43,58.49,5100.0,41.6021,41.6519,41.595,41.6377,5100.0
2010-06-17 11:50:00,58.5,58.51,58.45,58.51,3300.0,41.6448,41.6519,41.6092,41.6519,3300.0
2010-06-17 11:55:00,58.51,58.52,58.46,58.48,6500.0,41.6519,41.6591,41.6163,41.6306,6500.0
2010-06-17 12:00:00,58.48,58.48,58.39,58.41,6100.0,41.6306,41.6306,41.5665,41.5808,6100.0
2010-06-17 12:05:00,58.41,58.47,58.41,58.43,4300.0,41.5808,41.6235,41.5808,41.595,4300.0
2010-06-17 12:10:00,58.44,58.46,58.4,58.42,14500.0,41.6021,41.6163,41.5736,41.5879,14500.0
2010-06-17 12:15:00,58.43,58.45,58.41,58.45,5300.0,41.595,41.6092,41.5808,41.6092,5300.0
2010-06-17 12:20:00,58.43,58.49,58.42,58.49,3500.0,41.595,41.6377,41.5879,41.6377,3500.0
2010-06-17 12:25:00,58.5,58.5,58.37,58.39,3200.0,41.6448,41.6448,41.5523,41.5665,3200.0
2010-06-17 12:30:00,58.39,58.41,58.38,58.41,9200.0,41.5665,41.5808,41.5594,41.5808,9200.0
2010-06-17 12:35:00,58.4,58.4,58.38,58.39,13500.0,41.5736,41.5736,41.5594,41.5665,13500.0
2010-06-17 12:40:00,58.39,58.41,58.32,58.34,5600.0,41.5665,41.5808,41.5167,41.5309,5600.0
2010-06-17 12:45:00,58.33,58.33,58.27,58.33,18200.0,41.5238,41.5238,41.4811,41.5238,18200.0
2010-06-17 12:50:00,58.32,58.41,58.32,58.41,7800.0,41.5167,41.5808,41.5167,41.5808,7800.0
2010-06-17 12:55:00,58.39,58.4,58.38,58.4,1600.0,41.5665,41.5736,41.5594,41.5736,1600.0
2010-06-17 13:00:00,58.36,58.36,58.32,58.35,2600.0,41.5452,41.5452,41.5167,41.538,2600.0
2010-06-17 13:05:00,58.34,58.38,58.33,58.36,3800.0,41.5309,41.5594,41.5238,41.5452,3800.0
2010-06-17 13:10:00,58.39,58.4,58.36,58.37,10000.0,41.5665,41.5736,41.5452,41.5523,10000.0
2010-06-17 13:15:00,58.4,58.49,58.38,58.46,6900.0,41.5736,41.6377,41.5594,41.6163,6900.0
2010-06-17 13:20:00,58.46,58.5,58.46,58.49,12900.0,41.6163,41.6448,41.6163,41.6377,12900.0
2010-06-17 13:25:00,58.47,58.47,58.39,58.44,10000.0,41.6235,41.6235,41.5665,41.6021,10000.0
2010-06-17 13:30:00,58.44,58.44,58.39,58.42,5800.0,41.6021,41.6021,41.5665,41.5879,5800.0
2010-06-17 13:35:00,58.4,58.45,58.4,58.45,6600.0,41.5736,41.6092,41.5736,41.6092,6600.0
2010-06-17 13:40:00,58.44,58.48,58.42,58.44,6200.0,41.6021,41.6306,41.5879,41.6021,6200.0
2010-06-17 13:45:00,58.46,58.49,58.43,58.49,8100.0,41.6163,41.6377,41.595,41.6377,8100.0
2010-06-17 13:50:00,58.48,58.53,58.47,58.52,10400.0,41.6306,41.6662,41.6235,41.6591,10400.0
2010-06-17 13:55:00,58.54,58.62,58.54,58.6,2600.0,41.6733,41.7302,41.6733,41.716,2600.0
2010-06-17 14:00:00,58.62,58.64,58.61,58.61,18900.0,41.7302,41.7445,41.7231,41.7231,18900.0
2010-06-17 14:05:00,58.6,58.64,58.58,58.58,17800.0,41.716,41.7445,41.7018,41.7018,17800.0
2010-06-17 14:10:00,58.59,58.6,58.55,58.55,3200.0,41.7089,41.716,41.6804,41.6804,3200.0
2010-06-17 14:15:00,58.56,58.59,58.53,58.53,6400.0,41.6875,41.7089,41.6662,41.6662,6400.0
2010-06-17 14:20:00,58.57,58.59,58.53,58.59,11800.0,41.6947,41.7089,41.6662,41.7089,11800.0
2010-06-17 14:25:00,58.57,58.57,58.48,58.5,27000.0,41.6947,41.6947,41.6306,41.6448,27000.0
2010-06-17 14:30:00,58.48,58.52,58.48,58.5,2900.0,41.6306,41.6591,41.6306,41.6448,2900.0
2010-06-17 14:35:00,58.51,58.54,58.49,58.53,8300.0,41.6519,41.6733,41.6377,41.6662,8300.0
2010-06-17 14:40:00,58.52,58.53,58.36,58.38,16500.0,41.6591,41.6662,41.5452,41.5594,16500.0
2010-06-17 14:45:00,58.36,58.43,58.36,58.37,14500.0,41.5452,41.595,41.5452,41.5523,14500.0
2010-06-17 14:50:00,58.38,58.42,58.37,58.39,135200.0,41.5594,41.5879,41.5523,41.5665,135200.0
2010-06-17 14:55:00,58.4,58.45,58.39,58.44,3900.0,41.5736,41.6092,41.5665,41.6021,3900.0
2010-06-17 15:00:00,58.42,58.42,58.27,58.29,26300.0,41.5879,41.5879,41.4811,41.4953,26300.0
2010-06-17 15:05:00,58.3,58.35,58.29,58.33,43700.0,41.5024,41.538,41.4953,41.5238,43700.0
2010-06-17 15:10:00,58.32,58.37,58.24,58.24,17100.0,41.5167,41.5523,41.4597,41.4597,17100.0
2010-06-17 15:15:00,58.23,58.29,58.22,58.28,18900.0,41.4526,41.4953,41.4455,41.4882,18900.0
2010-06-17 15:20:00,58.29,58.34,58.24,58.29,26500.0,41.4953,41.5309,41.4597,41.4953,26500.0
2010-06-17 15:25:00,58.32,58.32,58.21,58.24,13000.0,41.5167,41.5167,41.4384,41.4597,13000.0
2010-06-17 15:30:00,58.27,58.43,58.26,58.41,19900.0,41.4811,41.595,41.474,41.5808,19900.0
2010-06-17 15:35:00,58.41,58.47,58.41,58.47,21000.0,41.5808,41.6235,41.5808,41.6235,21000.0
2010-06-17 15:40:00,58.46,58.51,58.45,58.46,27000.0,41.6163,41.6519,41.6092,41.6163,27000.0
2010-06-17 15:45:00,58.47,58.62,58.47,58.62,67700.0,41.6235,41.7302,41.6235,41.7302,67700.0
2010-06-17 15:50:00,58.62,58.72,58.61,58.66,41700.0,41.7302,41.8014,41.7231,41.7587,41700.0
2010-06-17 15:55:00,58.66,58.76,58.66,58.74,116300.0,41.7587,41.8299,41.7587,41.8157,116300.0
2010-06-18 09:30:00,58.83,58.84,58.71,58.78,24900.0,41.8797,41.8869,41.7943,41.8441,24900.0
2010-06-18 09:35:00,58.78,58.8,58.73,58.77,7000.0,41.8441,41.8584,41.8086,41.837,7000.0
2010-06-18 09:40:00,58.74,58.74,58.67,58.71,9800.0,41.8157,41.8157,41.7658,41.7943,9800.0
2010-06-18 09:45:00,58.76,58.77,58.7,58.71,2000.0,41.8299,41.837,41.7872,41.7943,2000.0
2010-06-18 09:50:00,58.72,58.72,58.62,58.66,14300.0,41.8014,41.8014,41.7302,41.7587,14300.0
2010-06-18 09:55:00,58.66,58.67,58.57,58.57,8800.0,41.7587,41.7658,41.6947,41.6947,8800.0
2010-06-18 10:00:00,58.59,58.65,58.59,58.61,15300.0,41.7089,41.7516,41.7089,41.7231,15300.0
2010-06-18 10:05:00,58.62,58.68,58.62,58.67,6100.0,41.7302,41.773,41.7302,41.7658,6100.0
2010-06-18 10:10:00,58.67,58.77,58.67,58.72,11800.0,41.7658,41.837,41.7658,41.8014,11800.0
2010-06-18 10:15:00,58.7,58.77,58.69,58.75,10200.0,41.7872,41.837,41.7801,41.8228,10200.0
2010-06-18 10:20:00,58.78,58.78,58.7,58.71,4900.0,41.8441,41.8441,41.7872,41.7943,4900.0
2010-06-18 10:25:00,58.72,58.86,58.72,58.83,10800.0,41.8014,41.9011,41.8014,41.8797,10800.0
2010-06-18 10:30:00,58.85,58.92,58.85,58.91,10800.0,41.894,41.9438,41.894,41.9367,10800.0
2010-06-18 10:35:00,58.9,58.93,58.86,58.88,3400.0,41.9296,41.9509,41.9011,41.9153,3400.0
2010-06-18 10:40:00,58.88,58.89,58.81,58.85,4200.0,41.9153,41.9225,41.8655,41.894,4200.0
2010-06-18 10:45:00,58.84,58.88,58.84,58.85,2600.0,41.8869,41.9153,41.8869,41.894,2600.0
2010-06-18 10:50:00,58.9,58.92,58.87,58.89,32000.0,41.9296,41.9438,41.9082,41.9225,32000.0
2010-06-18 10:55:00,58.89,58.95,58.88,58.92,4900.0,41.9225,41.9652,41.9153,41.9438,4900.0
2010-06-18 11:00:00,58.92,58.93,58.86,58.89,4300.0,41.9438,41.9509,41.9011,41.9225,4300.0
2010-06-18 11:05:00,58.89,58.96,58.89,58.93,3900.0,41.9225,41.9723,41.9225,41.9509,3900.0
2010-06-18 11:10:00,58.95,58.95,58.86,58.86,8500.0,41.9652,41.9652,41.9011,41.9011,8500.0
2010-06-18 11:15:00,58.88,58.9,58.83,58.84,42600.0,41.9153,41.9296,41.8797,41.8869,42600.0
2010-06-18 11:20:00,58.86,58.86,58.81,58.84,3300.0,41.9011,41.9011,41.8655,41.8869,3300.0
2010-06-18 11:25:00,58.82,58.84,58.79,58.82,7900.0,41.8726,41.8869,41.8513,41.8726,7900.0
2010-06-18 11:30:00,58.8,58.84,58.78,58.83,12900.0,41.8584,41.8869,41.8441,41.8797,12900.0
2010-06-18 11:35:00,58.84,58.87,58.77,58.81,16200.0,41.8869,41.9082,41.837,41.8655,16200.0
2010-06-18 11:40:00,58.8,58.81,58.75,58.81,12500.0,41.8584,41.8655,41.8228,41.8655,12500.0
2010-06-18 11:45:00,58.79,58.8,58.76,58.79,6800.0,41.8513,41.8584,41.8299,41.8513,6800.0
2010-06-18 11:50:00,58.81,58.83,58.79,58.8,13000.0,41.8655,41.8797,41.8513,41.8584,13000.0
2010-06-18 11:55:00,58.82,58.82,58.78,58.8,5000.0,41.8726,41.8726,41.8441,41.8584,5000.0
2010-06-18 12:00:00,58.8,58.91,58.8,58.88,12800.0,41.8584,41.9367,41.8584,41.9153,12800.0
2010-06-18 12:05:00,58.88,58.88,58.84,58.85,12600.0,41.9153,41.9153,41.8869,41.894,12600.0
2010-06-18 12:10:00,58.85,58.88,58.85,58.86,2600.0,41.894,41.9153,41.894,41.9011,2600.0
2010-06-18 12:15:00,58.84,58.84,58.84,58.84,100.0,41.8869,41.8869,41.8869,41.8869,100.0
2010-06-18 12:20:00,58.85,58.85,58.71,58.73,10500.0,41.894,41.894,41.7943,41.8086,10500.0
2010-06-18 12:25:00,58.73,58.74,58.73,58.74,2100.0,41.8086,41.8157,41.8086,41.8157,2100.0
2010-06-18 12:30:00,58.75,58.75,58.67,58.71,5800.0,41.8228,41.8228,41.7658,41.7943,5800.0
2010-06-18 12:35:00,58.71,58.73,58.7,58.71,7500.0,41.7943,41.8086,41.7872,41.7943,7500.0
2010-06-18 12:40:00,58.73,58.75,58.69,58.71,13200.0,41.8086,41.8228,41.7801,41.7943,13200.0
2010-06-18 12:45:00,58.73,58.76,58.72,58.73,8900.0,41.8086,41.8299,41.8014,41.8086,8900.0
2010-06-18 12:50:00,58.78,58.79,58.77,58.79,4200.0,41.8441,41.8513,41.837,41.8513,4200.0
2010-06-18 12:55:00,58.78,58.78,58.73,58.73,9500.0,41.8441,41.8441,41.8086,41.8086,9500.0
2010-06-18 13:00:00,58.73,58.79,58.71,58.79,14800.0,41.8086,41.8513,41.7943,41.8513,14800.0
2010-06-18 13:05:00,58.77,58.8,58.74,58.75,16000.0,41.837,41.8584,41.8157,41.8228,16000.0
2010-06-18 13:10:00,58.75,58.79,58.75,58.77,10600.0,41.8228,41.8513,41.8228,41.837,10600.0
2010-06-18 13:15:00,58.78,58.79,58.76,58.77,7200.0,41.8441,41.8513,41.8299,41.837,7200.0
2010-06-18 13:20:00,58.77,58.79,58.76,58.77,5300.0,41.837,41.8513,41.8299,41.837,5300.0
2010-06-18 13:25:00,58.79,58.8,58.76,58.78,9700.0,41.8513,41.8584,41.8299,41.8441,9700.0
2010-06-18 13:30:00,58.78,58.78,58.76,58.77,2300.0,41.8441,41.8441,41.8299,41.837,2300.0
2010-06-18 13:35:00,58.76,58.82,58.76,58.81,4300.0,41.8299,41.8726,41.8299,41.8655,4300.0
2010-06-18 13:40:00,58.82,58.83,58.78,58.8,6500.0,41.8726,41.8797,41.8441,41.8584,6500.0
2010-06-18 13:45:00,58.81,58.81,58.71,58.75,11500.0,41.8655,41.8655,41.7943,41.8228,11500.0
2010-06-18 13:50:00,58.72,58.75,58.7,58.75,31400.0,41.8014,41.8228,41.7872,41.8228,31400.0
2010-06-18 13:55:00,58.75,58.79,58.75,58.75,6000.0,41.8228,41.8513,41.8228,41.8228,6000.0
2010-06-18 14:00:00,58.76,58.78,58.74,58.74,16000.0,41.8299,41.8441,41.8157,41.8157,16000.0
2010-06-18 14:05:00,58.76,58.76,58.73,58.74,3000.0,41.8299,41.8299,41.8086,41.8157,3000.0
2010-06-18 14:10:00,58.75,58.82,58.75,58.78,13000.0,41.8228,41.8726,41.8228,41.8441,13000.0
2010-06-18 14:15:00,58.78,58.83,58.78,58.8,8000.0,41.8441,41.8797,41.8441,41.8584,8000.0
2010-06-18 14:20:00,58.8,58.83,58.77,58.77,15800.0,41.8584,41.8797,41.837,41.837,15800.0
2010-06-18 14:25:00,58.76,58.86,58.76,58.86,27100.0,41.8299,41.9011,41.8299,41.9011,27100.0
2010-06-18 14:30:00,58.85,58.85,58.81,58.82,14700.0,41.894,41.894,41.8655,41.8726,14700.0
2010-06-18 14:35:00,58.82,58.83,58.77,58.83,17100.0,41.8726,41.8797,41.837,41.8797,17100.0
2010-06-18 14:40:00,58.83,58.85,58.78,58.8,8700.0,41.8797,41.894,41.8441,41.8584,8700.0
2010-06-18 14:45:00,58.78,58.85,58.78,58.82,13400.0,41.8441,41.894,41.8441,41.8726,13400.0
2010-06-18 14:50:00,58.81,58.83,58.81,58.82,6800.0,41.8655,41.8797,41.8655,41.8726,6800.0
2010-06-18 14:55:00,58.83,58.84,58.82,58.82,6500.0,41.8797,41.8869,41.8726,41.8726,6500.0
2010-06-18 15:00:00,58.8,58.8,58.71,58.71,15100.0,41.8584,41.8584,41.7943,41.7943,15100.0
2010-06-18 15:05:00,58.72,58.76,58.71,58.72,26300.0,41.8014,41.8299,41.7943,41.8014,26300.0
2010-06-18 15:10:00,58.7,58.73,58.67,58.73,10000.0,41.7872,41.8086,41.7658,41.8086,10000.0
2010-06-18 15:15:00,58.72,58.75,58.69,58.7,12400.0,41.8014,41.8228,41.7801,41.7872,12400.0
2010-06-18 15:20:00,58.68,58.73,58.67,58.72,9400.0,41.773,41.8086,41.7658,41.8014,9400.0
2010-06-18 15:25:00,58.72,58.77,58.7,58.75,16200.0,41.8014,41.837,41.7872,41.8228,16200.0
2010-06-18 15:30:00,58.76,58.77,58.71,58.72,15200.0,41.8299,41.837,41.7943,41.8014,15200.0
2010-06-18 15:35:00,58.72,58.74,58.72,58.74,8000.0,41.8014,41.8157,41.8014,41.8157,8000.0
2010-06-18 15:40:00,58.75,58.76,58.73,58.76,35800.0,41.8228,41.8299,41.8086,41.8299,35800.0
2010-06-18 15:45:00,58.77,58.83,58.77,58.8,13100.0,41.837,41.8797,41.837,41.8584,13100.0
2010-06-18 15:50:00,58.81,58.84,58.8,58.83,83300.0,41.8655,41.8869,41.8584,41.8797,83300.0
2010-06-18 15:55:00,58.83,58.85,58.79,58.81,237700.0,41.8797,41.894,41.8513,41.8655,237700.0
2010-06-21 09:30:00,59.6,59.64,59.52,59.59,24100.0,42.4279,42.4564,42.3709,42.4208,24100.0
2010-06-21 09:35:00,59.57,59.61,59.5,59.5,23700.0,42.4065,42.435,42.3567,42.3567,23700.0
2010-06-21 09:40:00,59.48,59.51,59.44,59.5,22200.0,42.3425,42.3638,42.314,42.3567,22200.0
2010-06-21 09:45:00,59.48,59.5,59.36,59.48,13900.0,42.3425,42.3567,42.257,42.3425,13900.0
2010-06-21 09:50:00,59.5,59.58,59.5,59.57,25300.0,42.3567,42.4136,42.3567,42.4065,25300.0
2010-06-21 09:55:00,59.57,59.65,59.56,59.59,40300.0,42.4065,42.4635,42.3994,42.4208,40300.0
2010-06-21 10:00:00,59.62,59.65,59.61,59.64,8400.0,42.4421,42.4635,42.435,42.4564,8400.0
2010-06-21 10:05:00,59.63,59.63,59.53,59.56,8400.0,42.4492,42.4492,42.3781,42.3994,8400.0
2010-06-21 10:10:00,59.56,59.58,59.53,59.58,8600.0,42.3994,42.4136,42.3781,42.4136,8600.0
2010-06-21 10:15:00,59.57,59.6,59.48,59.48,39000.0,42.4065,42.4279,42.3425,42.3425,39000.0
2010-06-21 10:20:00,59.49,59.58,59.49,59.52,25800.0,42.3496,42.4136,42.3496,42.3709,25800.0
2010-06-21 10:25:00,59.51,59.52,59.47,59.47,20800.0,42.3638,42.3709,42.3353,42.3353,20800.0
2010-06-21 10:30:00,59.47,59.49,59.44,59.46,11100.0,42.3353,42.3496,42.314,42.3282,11100.0
2010-06-21 10:35:00,59.46,59.52,59.45,59.5,13500.0,42.3282,42.3709,42.3211,42.3567,13500.0
2010-06-21 10:40:00,59.5,59.51,59.46,59.49,5800.0,42.3567,42.3638,42.3282,42.3496,5800.0
2010-06-21 10:45:00,59.5,59.53,59.47,59.49,37100.0,42.3567,42.3781,42.3353,42.3496,37100.0
2010-06-21 10:50:00,59.46,59.46,59.37,59.43,15500.0,42.3282,42.3282,42.2642,42.3069,15500.0
2010-06-21 10:55:00,59.42,59.42,59.36,59.38,10500.0,42.2997,42.2997,42.257,42.2713,10500.0
2010-06-21 11:00:00,59.4,59.43,59.35,59.43,15900.0,42.2855,42.3069,42.2499,42.3069,15900.0
2010-06-21 11:05:00,59.43,59.45,59.4,59.45,7500.0,42.3069,42.3211,42.2855,42.3211,7500.0
2010-06-21 11:10:00,59.42,59.45,59.42,59.45,2800.0,42.2997,42.3211,42.2997,42.3211,2800.0
2010-06-21 11:15:00,59.46,59.49,59.43,59.48,14900.0,42.3282,42.3496,42.3069,42.3425,14900.0
2010-06-21 11:20:00,59.46,59.51,59.43,59.45,31300.0,42.3282,42.3638,42.3069,42.3211,31300.0
2010-06-21 11:25:00,59.45,59.46,59.4,59.46,168600.0,42.3211,42.3282,42.2855,42.3282,168600.0
2010-06-21 11:30:00,59.45,59.51,59.45,59.47,54800.0,42.3211,42.3638,42.3211,42.3353,54800.0
2010-06-21 11:35:00,59.49,59.49,59.42,59.44,55100.0,42.3496,42.3496,42.2997,42.314,55100.0
2010-06-21 11:40:00,59.43,59.44,59.4,59.42,11200.0,42.3069,42.314,42.2855,42.2997,11200.0
2010-06-21 11:45:00,59.42,59.44,59.37,59.38,65800.0,42.2997,42.314,42.2642,42.2713,65800.0
2010-06-21 11:50:00,59.35,59.41,59.35,59.39,14300.0,42.2499,42.2926,42.2499,42.2784,14300.0
2010-06-21 11:55:00,59.4,59.41,59.36,59.39,12500.0,42.2855,42.2926,42.257,42.2784,12500.0
2010-06-21 12:00:00,59.39,59.42,59.36,59.4,11900.0,42.2784,42.2997,42.257,42.2855,11900.0
2010-06-21 12:05:00,59.38,59.38,59.3,59.34,38500.0,42.2713,42.2713,42.2143,42.2428,38500.0
2010-06-21 12:10:00,59.34,59.34,59.3,59.32,7300.0,42.2428,42.2428,42.2143,42.2286,7300.0
2010-06-21 12:15:00,59.32,59.33,59.29,59.29,8700.0,42.2286,42.2357,42.2072,42.2072,8700.0
2010-06-21 12:20:00,59.29,59.3,59.24,59.24,6700.0,42.2072,42.2143,42.1716,42.1716,6700.0
2010-06-21 12:25:00,59.25,59.25,59.2,59.2,20400.0,42.1787,42.1787,42.1431,42.1431,20400.0
2010-06-21 12:30:00,59.22,59.24,59.18,59.23,20600.0,42.1574,42.1716,42.1289,42.1645,20600.0
2010-06-21 12:35:00,59.22,59.23,59.17,59.19,100600.0,42.1574,42.1645,42.1218,42.136,100600.0
2010-06-21 12:40:00,59.2,59.21,59.17,59.17,21900.0,42.1431,42.1503,42.1218,42.1218,21900.0
2010-06-21 12:45:00,59.18,59.21,59.17,59.21,13200.0,42.1289,42.1503,42.1218,42.1503,13200.0
2010-06-21 12:50:00,59.21,59.21,59.12,59.13,15600.0,42.1503,42.1503,42.0862,42.0933,15600.0
2010-06-21 12:55:00,59.14,59.22,59.14,59.21,10800.0,42.1004,42.1574,42.1004,42.1503,10800.0
2010-06-21 13:00:00,59.2,59.2,59.17,59.19,7500.0,42.1431,42.1431,42.1218,42.136,7500.0
2010-06-21 13:05:00,59.19,59.21,59.17,59.19,8200.0,42.136,42.1503,42.1218,42.136,8200.0
2010-06-21 13:10:00,59.2,59.27,59.2,59.25,9300.0,42.1431,42.193,42.1431,42.1787,9300.0
2010-06-21 13:15:00,59.25,59.27,59.22,59.22,81600.0,42.1787,42.193,42.1574,42.1574,81600.0
2010-06-21 13:20:00,59.21,59.23,59.19,59.2,11100.0,42.1503,42.1645,42.136,42.1431,11100.0
2010-06-21 13:25:00,59.21,59.24,59.2,59.23,13400.0,42.1503,42.1716,42.1431,42.1645,13400.0
2010-06-21 13:30:00,59.23,59.23,59.16,59.2,11500.0,42.1645,42.1645,42.1147,42.1431,11500.0
2010-06-21 13:35:00,59.2,59.2,59.05,59.06,17700.0,42.1431,42.1431,42.0364,42.0435,17700.0
2010-06-21 13:40:00,59.04,59.08,59.0,59.04,7100.0,42.0292,42.0577,42.0008,42.0292,7100.0
2010-06-21 13:45:00,59.03,59.05,59.0,59.05,9300.0,42.0221,42.0364,42.0008,42.0364,9300.0
2010-06-21 13:50:00,59.04,59.13,59.04,59.11,11800.0,42.0292,42.0933,42.0292,42.0791,11800.0
2010-06-21 13:55:00,59.1,59.1,59.05,59.05,12400.0,42.0719,42.0719,42.0364,42.0364,12400.0
2010-06-21 14:00:00,59.06,59.08,59.03,59.04,23000.0,42.0435,42.0577,42.0221,42.0292,23000.0
2010-06-21 14:05:00,59.03,59.1,59.0,59.08,16000.0,42.0221,42.0719,42.0008,42.0577,16000.0
2010-06-21 14:10:00,59.07,59.16,59.07,59.16,13500.0,42.0506,42.1147,42.0506,42.1147,13500.0
2010-06-21 14:15:00,59.16,59.24,59.16,59.17,18700.0,42.1147,42.1716,42.1147,42.1218,18700.0
2010-06-21 14:20:00,59.18,59.23,59.18,59.22,7200.0,42.1289,42.1645,42.1289,42.1574,7200.0
2010-06-21 14:25:00,59.22,59.22,59.11,59.13,10100.0,42.1574,42.1574,42.0791,42.0933,10100.0
2010-06-21 14:30:00,59.14,59.16,59.13,59.13,8800.0,42.1004,42.1147,42.0933,42.0933,8800.0
2010-06-21 14:35:00,59.13,59.17,59.12,59.14,12100.0,42.0933,42.1218,42.0862,42.1004,12100.0
2010-06-21 14:40:00,59.14,59.15,59.08,59.08,15400.0,42.1004,42.1075,42.0577,42.0577,15400.0
2010-06-21 14:45:00,59.08,59.08,59.01,59.01,18900.0,42.0577,42.0577,42.0079,42.0079,18900.0
2010-06-21 14:50:00,59.01,59.01,58.91,58.93,23100.0,42.0079,42.0079,41.9367,41.9509,23100.0
2010-06-21 14:55:00,58.93,58.94,58.88,58.92,39200.0,41.9509,41.958,41.9153,41.9438,39200.0
2010-06-21 15:00:00,58.91,58.95,58.83,58.83,48800.0,41.9367,41.9652,41.8797,41.8797,48800.0
2010-06-21 15:05:00,58.83,58.87,58.77,58.8,49000.0,41.8797,41.9082,41.837,41.8584,49000.0
2010-06-21 15:10:00,58.79,58.79,58.66,58.66,30200.0,41.8513,41.8513,41.7587,41.7587,30200.0
2010-06-21 15:15:00,58.67,58.71,58.47,58.47,36200.0,41.7658,41.7943,41.6235,41.6235,36200.0
2010-06-21 15:20:00,58.47,58.57,58.46,58.53,26400.0,41.6235,41.6947,41.6163,41.6662,26400.0
2010-06-21 15:25:00,58.52,58.61,58.49,58.52,36600.0,41.6591,41.7231,41.6377,41.6591,36600.0
2010-06-21 15:30:00,58.54,58.6,58.47,58.58,18200.0,41.6733,41.716,41.6235,41.7018,18200.0
2010-06-21 15:35:00,58.58,58.58,58.52,58.56,16900.0,41.7018,41.7018,41.6591,41.6875,16900.0
2010-06-21 15:40:00,58.56,58.56,58.34,58.41,43700.0,41.6875,41.6875,41.5309,41.5808,43700.0
2010-06-21 15:45:00,58.41,58.5,58.41,58.5,39100.0,41.5808,41.6448,41.5808,41.6448,39100.0
2010-06-21 15:50:00,58.5,58.6,58.5,58.56,70200.0,41.6448,41.716,41.6448,41.6875,70200.0
2010-06-21 15:55:00,58.56,58.65,58.54,58.63,116400.0,41.6875,41.7516,41.6733,41.7374,116400.0
2010-06-22 09:30:00,58.6,58.72,58.54,58.54,33400.0,41.716,41.8014,41.6733,41.6733,33400.0
2010-06-22 09:35:00,58.59,58.71,58.59,58.63,1600.0,41.7089,41.7943,41.7089,41.7374,1600.0
2010-06-22 09:40:00,58.66,58.75,58.66,58.75,5200.0,41.7587,41.8228,41.7587,41.8228,5200.0
2010-06-22 09:45:00,58.75,58.85,58.75,58.81,21000.0,41.8228,41.894,41.8228,41.8655,21000.0
2010-06-22 09:50:00,58.82,58.83,58.71,58.71,15900.0,41.8726,41.8797,41.7943,41.7943,15900.0
2010-06-22 09:55:00,58.73,58.73,58.64,58.64,14900.0,41.8086,41.8086,41.7445,41.7445,14900.0
2010-06-22 10:00:00,58.62,58.65,58.49,58.53,44900.0,41.7302,41.7516,41.6377,41.6662,44900.0
2010-06-22 10:05:00,58.54,58.55,58.48,58.53,13800.0,41.6733,41.6804,41.6306,41.6662,13800.0
2010-06-22 10:10:00,58.59,58.63,58.54,58.58,4000.0,41.7089,41.7374,41.6733,41.7018,4000.0
2010-06-22 10:15:00,58.56,58.57,58.42,58.46,15300.0,41.6875,41.6947,41.5879,41.6163,15300.0
2010-06-22 10:20:00,58.43,58.43,58.37,58.41,12400.0,41.595,41.595,41.5523,41.5808,12400.0
2010-06-22 10:25:00,58.46,58.5,58.44,58.46,5700.0,41.6163,41.6448,41.6021,41.6163,5700.0
2010-06-22 10:30:00,58.44,58.44,58.34,58.35,13900.0,41.6021,41.6021,41.5309,41.538,13900.0
2010-06-22 10:35:00,58.35,58.37,58.29,58.36,16800.0,41.538,41.5523,41.4953,41.5452,16800.0
2010-06-22 10:40:00,58.34,58.44,58.34,58.43,24700.0,41.5309,41.6021,41.5309,41.595,24700.0
2010-06-22 10:45:00,58.45,58.46,58.39,58.41,11700.0,41.6092,41.6163,41.5665,41.5808,11700.0
2010-06-22 10:50:00,58.39,58.5,58.39,58.49,19800.0,41.5665,41.6448,41.5665,41.6377,19800.0
2010-06-22 10:55:00,58.51,58.51,58.45,58.49,10100.0,41.6519,41.6519,41.6092,41.6377,10100.0
2010-06-22 11:00:00,58.49,58.49,58.44,58.45,12800.0,41.6377,41.6377,41.6021,41.6092,12800.0
2010-06-22 11:05:00,58.43,58.43,58.31,58.37,14500.0,41.595,41.595,41.5096,41.5523,14500.0
2010-06-22 11:10:00,58.39,58.43,58.36,58.43,33800.0,41.5665,41.595,41.5452,41.595,33800.0
2010-06-22 11:15:00,58.42,58.46,58.39,58.44,95100.0,41.5879,41.6163,41.5665,41.6021,95100.0
2010-06-22 11:20:00,58.41,58.48,58.39,58.47,19900.0,41.5808,41.6306,41.5665,41.6235,19900.0
2010-06-22 11:25:00,58.45,58.5,58.41,58.5,81100.0,41.6092,41.6448,41.5808,41.6448,81100.0
2010-06-22 11:30:00,58.49,58.6,58.46,58.59,26100.0,41.6377,41.716,41.6163,41.7089,26100.0
2010-06-22 11:35:00,58.6,58.71,58.6,58.68,30100.0,41.716,41.7943,41.716,41.773,30100.0
2010-06-22 11:40:00,58.67,58.67,58.62,58.62,26900.0,41.7658,41.7658,41.7302,41.7302,26900.0
2010-06-22 11:45:00,58.64,58.66,58.61,58.65,12600.0,41.7445,41.7587,41.7231,41.7516,12600.0
2010-06-22 11:50:00,58.64,58.68,58.61,58.62,5400.0,41.7445,41.773,41.7231,41.7302,5400.0
2010-06-22 11:55:00,58.61,58.61,58.53,58.56,10400.0,41.7231,41.7231,41.6662,41.6875,10400.0
2010-06-22 12:00:00,58.57,58.58,58.49,58.52,4200.0,41.6947,41.7018,41.6377,41.6591,4200.0
2010-06-22 12:05:00,58.56,58.56,58.5,58.5,600.0,41.6875,41.6875,41.6448,41.6448,600.0
2010-06-22 12:10:00,58.53,58.55,58.51,58.53,13300.0,41.6662,41.6804,41.6519,41.6662,13300.0
2010-06-22 12:15:00,58.52,58.56,58.49,58.56,9900.0,41.6591,41.6875,41.6377,41.6875,9900.0
2010-06-22 12:20:00,58.56,58.6,58.52,58.56,8400.0,41.6875,41.716,41.6591,41.6875,8400.0
2010-06-22 12:25:00,58.56,58.58,58.47,58.47,4400.0,41.6875,41.7018,41.6235,41.6235,4400.0
2010-06-22 12:30:00,58.47,58.49,58.41,58.43,7300.0,41.6235,41.6377,41.5808,41.595,7300.0
2010-06-22 12:35:00,58.44,58.44,58.38,58.42,10600.0,41.6021,41.6021,41.5594,41.5879,10600.0
2010-06-22 12:40:00,58.41,58.43,58.39,58.4,5800.0,41.5808,41.595,41.5665,41.5736,5800.0
2010-06-22 12:45:00,58.4,58.44,58.4,58.44,5900.0,41.5736,41.6021,41.5736,41.6021,5900.0
2010-06-22 12:50:00,58.44,58.44,58.41,58.44,2900.0,41.6021,41.6021,41.5808,41.6021,2900.0
2010-06-22 12:55:00,58.47,58.48,58.46,58.47,3900.0,41.6235,41.6306,41.6163,41.6235,3900.0
2010-06-22 13:00:00,58.47,58.52,58.42,58.52,5700.0,41.6235,41.6591,41.5879,41.6591,5700.0
2010-06-22 13:05:00,58.52,58.53,58.52,58.52,1000.0,41.6591,41.6662,41.6591,41.6591,1000.0
2010-06-22 13:10:00,58.51,58.51,58.47,58.48,3500.0,41.6519,41.6519,41.6235,41.6306,3500.0
2010-06-22 13:15:00,58.47,58.48,58.45,58.45,13500.0,41.6235,41.6306,41.6092,41.6092,13500.0
2010-06-22 13:20:00,58.46,58.47,58.4,58.43,33500.0,41.6163,41.6235,41.5736,41.595,33500.0
2010-06-22 13:25:00,58.42,58.44,58.35,58.37,12900.0,41.5879,41.6021,41.538,41.5523,12900.0
2010-06-22 13:30:00,58.37,58.38,58.3,58.31,9100.0,41.5523,41.5594,41.5024,41.5096,9100.0
2010-06-22 13:35:00,58.31,58.37,58.3,58.37,4700.0,41.5096,41.5523,41.5024,41.5523,4700.0
2010-06-22 13:40:00,58.37,58.54,58.36,58.5,35400.0,41.5523,41.6733,41.5452,41.6448,35400.0
2010-06-22 13:45:00,58.51,58.54,58.46,58.5,24500.0,41.6519,41.6733,41.6163,41.6448,24500.0
2010-06-22 13:50:00,58.49,58.5,58.36,58.39,17600.0,41.6377,41.6448,41.5452,41.5665,17600.0
2010-06-22 13:55:00,58.4,58.4,58.34,58.38,23700.0,41.5736,41.5736,41.5309,41.5594,23700.0
2010-06-22 14:00:00,58.38,58.38,58.19,58.2,16900.0,41.5594,41.5594,41.4241,41.4313,16900.0
2010-06-22 14:05:00,58.22,58.26,58.19,58.21,19300.0,41.4455,41.474,41.4241,41.4384,19300.0
2010-06-22 14:10:00,58.16,58.29,58.15,58.27,7500.0,41.4028,41.4953,41.3957,41.4811,7500.0
2010-06-22 14:15:00,58.28,58.3,58.25,58.25,8800.0,41.4882,41.5024,41.4669,41.4669,8800.0
2010-06-22 14:20:00,58.23,58.27,58.19,58.2,12300.0,41.4526,41.4811,41.4241,41.4313,12300.0
2010-06-22 14:25:00,58.18,58.2,58.09,58.15,21800.0,41.417,41.4313,41.353,41.3957,21800.0
2010-06-22 14:30:00,58.14,58.17,58.05,58.13,6100.0,41.3885,41.4099,41.3245,41.3814,6100.0
2010-06-22 14:35:00,58.15,58.2,58.08,58.08,9700.0,41.3957,41.4313,41.3458,41.3458,9700.0
2010-06-22 14:40:00,58.06,58.06,57.87,57.87,32600.0,41.3316,41.3316,41.1963,41.1963,32600.0
2010-06-22 14:45:00,57.86,57.87,57.76,57.76,33100.0,41.1892,41.1963,41.118,41.118,33100.0
2010-06-22 14:50:00,57.75,57.81,57.65,57.73,20400.0,41.1109,41.1536,41.0397,41.0967,20400.0
2010-06-22 14:55:00,57.74,57.74,57.6,57.72,32000.0,41.1038,41.1038,41.0041,41.0896,32000.0
2010-06-22 15:00:00,57.72,57.79,57.69,57.78,24100.0,41.0896,41.1394,41.0682,41.1323,24100.0
2010-06-22 15:05:00,57.78,57.79,57.7,57.71,7700.0,41.1323,41.1394,41.0753,41.0824,7700.0
2010-06-22 15:10:00,57.71,57.82,57.66,57.8,13300.0,41.0824,41.1607,41.0468,41.1465,13300.0
2010-06-22 15:15:00,57.8,57.85,57.74,57.84,11600.0,41.1465,41.1821,41.1038,41.175,11600.0
2010-06-22 15:20:00,57.83,57.83,57.68,57.7,10300.0,41.1679,41.1679,41.0611,41.0753,10300.0
2010-06-22 15:25:00,57.72,57.76,57.6,57.61,8500.0,41.0896,41.118,41.0041,41.0112,8500.0
2010-06-22 15:30:00,57.6,57.6,57.46,57.56,11100.0,41.0041,41.0041,40.9045,40.9757,11100.0
2010-06-22 15:35:00,57.54,57.63,57.52,57.63,57900.0,40.9614,41.0255,40.9472,41.0255,57900.0
2010-06-22 15:40:00,57.59,57.64,57.56,57.61,9300.0,40.997,41.0326,40.9757,41.0112,9300.0
2010-06-22 15:45:00,57.63,57.65,57.55,57.59,11100.0,41.0255,41.0397,40.9685,40.997,11100.0
2010-06-22 15:50:00,57.58,57.59,57.47,57.53,32800.0,40.9899,40.997,40.9116,40.9543,32800.0
2010-06-22 15:55:00,57.51,57.52,57.43,57.5,36200.0,40.9401,40.9472,40.8831,40.9329,36200.0
2010-06-23 09:30:00,57.52,57.52,57.36,57.4,57200.0,40.9472,40.9472,40.8333,40.8618,57200.0
2010-06-23 09:35:00,57.41,57.54,57.35,57.42,47800.0,40.8689,40.9614,40.8262,40.876,47800.0
2010-06-23 09:40:00,57.41,57.44,57.3,57.38,26700.0,40.8689,40.8902,40.7906,40.8475,26700.0
2010-06-23 09:45:00,57.36,57.44,57.33,57.39,13600.0,40.8333,40.8902,40.8119,40.8546,13600.0
2010-06-23 09:50:00,57.35,57.48,57.34,57.42,18800.0,40.8262,40.9187,40.819,40.876,18800.0
2010-06-23 09:55:00,57.42,57.53,57.38,57.52,17200.0,40.876,40.9543,40.8475,40.9472,17200.0
2010-06-23 10:00:00,57.5,57.5,57.05,57.1,282500.0,40.9329,40.9329,40.6126,40.6482,282500.0
2010-06-23 10:05:00,57.09,57.14,56.9,56.97,114800.0,40.6411,40.6767,40.5058,40.5556,114800.0
2010-06-23 10:10:00,56.99,57.13,56.98,57.13,33700.0,40.5699,40.6695,40.5628,40.6695,33700.0
2010-06-23 10:15:00,57.13,57.13,57.0,57.13,32400.0,40.6695,40.6695,40.577,40.6695,32400.0
2010-06-23 10:20:00,57.11,57.13,57.07,57.08,23300.0,40.6553,40.6695,40.6268,40.634,23300.0
2010-06-23 10:25:00,57.06,57.09,56.98,57.02,26200.0,40.6197,40.6411,40.5628,40.5912,26200.0
2010-06-23 10:30:00,57.02,57.22,57.01,57.2,123600.0,40.5912,40.7336,40.5841,40.7194,123600.0
2010-06-23 10:35:00,57.21,57.21,57.14,57.18,17800.0,40.7265,40.7265,40.6767,40.7051,17800.0
2010-06-23 10:40:00,57.18,57.18,57.11,57.16,25300.0,40.7051,40.7051,40.6553,40.6909,25300.0
2010-06-23 10:45:00,57.15,57.27,57.15,57.23,12600.0,40.6838,40.7692,40.6838,40.7407,12600.0
2010-06-23 10:50:00,57.24,57.29,57.23,57.26,10600.0,40.7479,40.7834,40.7407,40.7621,10600.0
2010-06-23 10:55:00,57.29,57.32,57.23,57.24,25000.0,40.7834,40.8048,40.7407,40.7479,25000.0
2010-06-23 11:00:00,57.23,57.23,57.18,57.19,4000.0,40.7407,40.7407,40.7051,40.7123,4000.0
2010-06-23 11:05:00,57.19,57.22,57.17,57.2,4000.0,40.7123,40.7336,40.698,40.7194,4000.0
2010-06-23 11:10:00,57.22,57.22,57.11,57.14,17200.0,40.7336,40.7336,40.6553,40.6767,17200.0
2010-06-23 11:15:00,57.15,57.18,57.12,57.15,9800.0,40.6838,40.7051,40.6624,40.6838,9800.0
2010-06-23 11:20:00,57.2,57.23,57.16,57.2,25300.0,40.7194,40.7407,40.6909,40.7194,25300.0
2010-06-23 11:25:00,57.19,57.23,57.18,57.2,13200.0,40.7123,40.7407,40.7051,40.7194,13200.0
2010-06-23 11:30:00,57.19,57.22,57.17,57.2,3600.0,40.7123,40.7336,40.698,40.7194,3600.0
2010-06-23 11:35:00,57.14,57.16,57.12,57.15,17400.0,40.6767,40.6909,40.6624,40.6838,17400.0
2010-06-23 11:40:00,57.16,57.2,57.13,57.17,6000.0,40.6909,40.7194,40.6695,40.698,6000.0
2010-06-23 11:45:00,57.18,57.19,57.14,57.14,13100.0,40.7051,40.7123,40.6767,40.6767,13100.0
2010-06-23 11:50:00,57.14,57.17,57.05,57.05,10300.0,40.6767,40.698,40.6126,40.6126,10300.0
2010-06-23 11:55:00,57.06,57.13,57.04,57.09,8300.0,40.6197,40.6695,40.6055,40.6411,8300.0
2010-06-23 12:00:00,57.08,57.12,57.07,57.09,8100.0,40.634,40.6624,40.6268,40.6411,8100.0
2010-06-23 12:05:00,57.12,57.15,57.11,57.14,2500.0,40.6624,40.6838,40.6553,40.6767,2500.0
2010-06-23 12:10:00,57.12,57.12,57.05,57.06,4900.0,40.6624,40.6624,40.6126,40.6197,4900.0
2010-06-23 12:15:00,57.05,57.09,57.04,57.09,3300.0,40.6126,40.6411,40.6055,40.6411,3300.0
2010-06-23 12:20:00,57.1,57.11,57.08,57.1,3700.0,40.6482,40.6553,40.634,40.6482,3700.0
2010-06-23 12:25:00,57.09,57.12,57.09,57.12,3700.0,40.6411,40.6624,40.6411,40.6624,3700.0
2010-06-23 12:30:00,57.1,57.12,57.07,57.08,3700.0,40.6482,40.6624,40.6268,40.634,3700.0
2010-06-23 12:35:00,57.09,57.16,57.09,57.13,12600.0,40.6411,40.6909,40.6411,40.6695,12600.0
2010-06-23 12:40:00,57.13,57.16,57.13,57.16,2000.0,40.6695,40.6909,40.6695,40.6909,2000.0
2010-06-23 12:45:00,57.16,57.25,57.16,57.25,6200.0,40.6909,40.755,40.6909,40.755,6200.0
2010-06-23 12:50:00,57.25,57.28,57.24,57.27,4900.0,40.755,40.7763,40.7479,40.7692,4900.0
2010-06-23 12:55:00,57.21,57.26,57.21,57.25,16200.0,40.7265,40.7621,40.7265,40.755,16200.0
2010-06-23 13:00:00,57.27,57.33,57.25,57.27,14000.0,40.7692,40.8119,40.755,40.7692,14000.0
2010-06-23 13:05:00,57.27,57.29,57.23,57.29,6800.0,40.7692,40.7834,40.7407,40.7834,6800.0
2010-06-23 13:10:00,57.29,57.34,57.29,57.31,6000.0,40.7834,40.819,40.7834,40.7977,6000.0
2010-06-23 13:15:00,57.31,57.31,57.22,57.26,16900.0,40.7977,40.7977,40.7336,40.7621,16900.0
2010-06-23 13:20:00,57.25,57.26,57.23,57.23,3300.0,40.755,40.7621,40.7407,40.7407,3300.0
2010-06-23 13:25:00,57.23,57.3,57.22,57.28,12000.0,40.7407,40.7906,40.7336,40.7763,12000.0
2010-06-23 13:30:00,57.31,57.33,57.3,57.32,21500.0,40.7977,40.8119,40.7906,40.8048,21500.0
2010-06-23 13:35:00,57.32,57.34,57.3,57.32,5900.0,40.8048,40.819,40.7906,40.8048,5900.0
2010-06-23 13:40:00,57.32,57.34,57.32,57.34,2300.0,40.8048,40.819,40.8048,40.819,2300.0
2010-06-23 13:45:00,57.31,57.31,57.25,57.28,2300.0,40.7977,40.7977,40.755,40.7763,2300.0
2010-06-23 13:50:00,57.29,57.33,57.29,57.31,2700.0,40.7834,40.8119,40.7834,40.7977,2700.0
2010-06-23 13:55:00,57.32,57.35,57.31,57.32,2600.0,40.8048,40.8262,40.7977,40.8048,2600.0
2010-06-23 14:00:00,57.33,57.38,57.3,57.37,14700.0,40.8119,40.8475,40.7906,40.8404,14700.0
2010-06-23 14:05:00,57.4,57.4,57.35,57.36,7100.0,40.8618,40.8618,40.8262,40.8333,7100.0
2010-06-23 14:10:00,57.37,57.38,57.3,57.35,25500.0,40.8404,40.8475,40.7906,40.8262,25500.0
2010-06-23 14:15:00,57.35,57.35,57.17,57.28,65800.0,40.8262,40.8262,40.698,40.7763,65800.0
2010-06-23 14:20:00,57.26,57.3,57.13,57.16,75100.0,40.7621,40.7906,40.6695,40.6909,75100.0
2010-06-23 14:25:00,57.13,57.32,57.09,57.32,62300.0,40.6695,40.8048,40.6411,40.8048,62300.0
2010-06-23 14:30:00,57.35,57.68,57.35,57.56,54400.0,40.8262,41.0611,40.8262,40.9757,54400.0
2010-06-23 14:35:00,57.59,57.62,57.48,57.5,28200.0,40.997,41.0184,40.9187,40.9329,28200.0
2010-06-23 14:40:00,57.49,57.5,57.37,57.38,4900.0,40.9258,40.9329,40.8404,40.8475,4900.0
2010-06-23 14:45:00,57.36,57.43,57.27,57.31,30200.0,40.8333,40.8831,40.7692,40.7977,30200.0
2010-06-23 14:50:00,57.27,57.33,57.2,57.32,13100.0,40.7692,40.8119,40.7194,40.8048,13100.0
2010-06-23 14:55:00,57.32,57.32,57.18,57.24,12900.0,40.8048,40.8048,40.7051,40.7479,12900.0
2010-06-23 15:00:00,57.26,57.37,57.21,57.22,18400.0,40.7621,40.8404,40.7265,40.7336,18400.0
2010-06-23 15:05:00,57.17,57.17,57.03,57.07,16000.0,40.698,40.698,40.5984,40.6268,16000.0
2010-06-23 15:10:00,57.09,57.25,57.09,57.18,20000.0,40.6411,40.755,40.6411,40.7051,20000.0
2010-06-23 15:15:00,57.14,57.22,57.11,57.18,11600.0,40.6767,40.7336,40.6553,40.7051,11600.0
2010-06-23 15:20:00,57.15,57.28,57.1,57.28,11700.0,40.6838,40.7763,40.6482,40.7763,11700.0
2010-06-23 15:25:00,57.26,57.35,57.23,57.3,13300.0,40.7621,40.8262,40.7407,40.7906,13300.0
2010-06-23 15:30:00,57.3,57.3,57.16,57.22,21300.0,40.7906,40.7906,40.6909,40.7336,21300.0
2010-06-23 15:35:00,57.21,57.32,57.19,57.32,11400.0,40.7265,40.8048,40.7123,40.8048,11400.0
2010-06-23 15:40:00,57.33,57.41,57.26,57.37,108000.0,40.8119,40.8689,40.7621,40.8404,108000.0
2010-06-23 15:45:00,57.4,57.44,57.35,57.4,24600.0,40.8618,40.8902,40.8262,40.8618,24600.0
2010-06-23 15:50:00,57.38,57.4,57.3,57.36,21800.0,40.8475,40.8618,40.7906,40.8333,21800.0
2010-06-23 15:55:00,57.35,57.35,57.23,57.28,54500.0,40.8262,40.8262,40.7407,40.7763,54500.0
2010-06-24 09:30:00,56.91,56.97,56.85,56.96,95400.0,40.5129,40.5556,40.4702,40.5485,95400.0
2010-06-24 09:35:00,56.97,57.02,56.87,56.88,12600.0,40.5556,40.5912,40.4845,40.4916,12600.0
2010-06-24 09:40:00,56.83,56.87,56.78,56.84,8700.0,40.456,40.4845,40.4204,40.4631,8700.0
2010-06-24 09:45:00,56.78,56.87,56.78,56.84,8500.0,40.4204,40.4845,40.4204,40.4631,8500.0
2010-06-24 09:50:00,56.79,56.8,56.68,56.71,144800.0,40.4275,40.4346,40.3492,40.3706,144800.0
2010-06-24 09:55:00,56.67,56.67,56.48,56.53,14100.0,40.3421,40.3421,40.2068,40.2424,14100.0
2010-06-24 10:00:00,56.55,56.69,56.55,56.69,3600.0,40.2567,40.3563,40.2567,40.3563,3600.0
2010-06-24 10:05:00,56.68,56.72,56.63,56.7,5000.0,40.3492,40.3777,40.3136,40.3634,5000.0
2010-06-24 10:10:00,56.71,56.71,56.64,56.65,1600.0,40.3706,40.3706,40.3207,40.3278,1600.0
2010-06-24 10:15:00,56.58,56.65,56.54,56.64,11300.0,40.278,40.3278,40.2495,40.3207,11300.0
2010-06-24 10:20:00,56.7,56.75,56.7,56.74,2200.0,40.3634,40.399,40.3634,40.3919,2200.0
2010-06-24 10:25:00,56.73,56.81,56.73,56.75,3700.0,40.3848,40.4417,40.3848,40.399,3700.0
2010-06-24 10:30:00,56.73,56.74,56.64,56.64,9400.0,40.3848,40.3919,40.3207,40.3207,9400.0
2010-06-24 10:35:00,56.62,56.69,56.58,56.69,6500.0,40.3065,40.3563,40.278,40.3563,6500.0
2010-06-24 10:40:00,56.68,56.68,56.49,56.49,2900.0,40.3492,40.3492,40.2139,40.2139,2900.0
2010-06-24 10:45:00,56.48,56.54,56.43,56.54,2900.0,40.2068,40.2495,40.1712,40.2495,2900.0
2010-06-24 10:50:00,56.59,56.59,56.42,56.43,6400.0,40.2851,40.2851,40.1641,40.1712,6400.0
2010-06-24 10:55:00,56.42,56.55,56.38,56.54,5300.0,40.1641,40.2567,40.1356,40.2495,5300.0
2010-06-24 11:00:00,56.49,56.49,56.34,56.43,10800.0,40.2139,40.2139,40.1072,40.1712,10800.0
2010-06-24 11:05:00,56.35,56.35,56.21,56.32,11400.0,40.1143,40.1143,40.0146,40.0929,11400.0
2010-06-24 11:10:00,56.31,56.34,56.3,56.34,4900.0,40.0858,40.1072,40.0787,40.1072,4900.0
2010-06-24 11:15:00,56.34,56.4,56.34,56.35,8300.0,40.1072,40.1499,40.1072,40.1143,8300.0
2010-06-24 11:20:00,56.33,56.38,56.28,56.38,25900.0,40.1,40.1356,40.0645,40.1356,25900.0
2010-06-24 11:25:00,56.37,56.44,56.35,56.35,22100.0,40.1285,40.1784,40.1143,40.1143,22100.0
2010-06-24 11:30:00,56.35,56.38,56.31,56.34,18500.0,40.1143,40.1356,40.0858,40.1072,18500.0
2010-06-24 11:35:00,56.34,56.45,56.33,56.42,67800.0,40.1072,40.1855,40.1,40.1641,67800.0
2010-06-24 11:40:00,56.41,56.48,56.41,56.43,23000.0,40.157,40.2068,40.157,40.1712,23000.0
2010-06-24 11:45:00,56.45,56.54,56.44,56.53,25400.0,40.1855,40.2495,40.1784,40.2424,25400.0
2010-06-24 11:50:00,56.53,56.53,56.45,56.49,18200.0,40.2424,40.2424,40.1855,40.2139,18200.0
2010-06-24 11:55:00,56.5,56.54,56.43,56.48,6900.0,40.2211,40.2495,40.1712,40.2068,6900.0
2010-06-24 12:00:00,56.5,56.65,56.5,56.65,25900.0,40.2211,40.3278,40.2211,40.3278,25900.0
2010-06-24 12:05:00,56.62,56.64,56.54,56.59,32900.0,40.3065,40.3207,40.2495,40.2851,32900.0
2010-06-24 12:10:00,56.59,56.61,56.51,56.52,38800.0,40.2851,40.2994,40.2282,40.2353,38800.0
2010-06-24 12:15:00,56.51,56.55,56.5,56.51,11500.0,40.2282,40.2567,40.2211,40.2282,11500.0
2010-06-24 12:20:00,56.51,56.59,56.51,56.56,19900.0,40.2282,40.2851,40.2282,40.2638,19900.0
2010-06-24 12:25:00,56.54,56.54,56.44,56.47,13000.0,40.2495,40.2495,40.1784,40.1997,13000.0
2010-06-24 12:30:00,56.45,56.47,56.43,56.47,9300.0,40.1855,40.1997,40.1712,40.1997,9300.0
2010-06-24 12:35:00,56.46,56.46,56.36,56.41,9300.0,40.1926,40.1926,40.1214,40.157,9300.0
2010-06-24 12:40:00,56.4,56.43,56.35,56.36,12600.0,40.1499,40.1712,40.1143,40.1214,12600.0
2010-06-24 12:45:00,56.36,56.43,56.35,56.41,18600.0,40.1214,40.1712,40.1143,40.157,18600.0
2010-06-24 12:50:00,56.42,56.48,56.42,56.47,11300.0,40.1641,40.2068,40.1641,40.1997,11300.0
2010-06-24 12:55:00,56.5,56.56,56.49,56.51,27700.0,40.2211,40.2638,40.2139,40.2282,27700.0
2010-06-24 13:00:00,56.52,56.59,56.44,56.54,35900.0,40.2353,40.2851,40.1784,40.2495,35900.0
2010-06-24 13:05:00,56.54,56.55,56.5,56.54,26900.0,40.2495,40.2567,40.2211,40.2495,26900.0
2010-06-24 13:10:00,56.55,56.69,56.53,56.68,9400.0,40.2567,40.3563,40.2424,40.3492,9400.0
2010-06-24 13:15:00,56.69,56.7,56.63,56.64,23900.0,40.3563,40.3634,40.3136,40.3207,23900.0
2010-06-24 13:20:00,56.64,56.64,56.58,56.6,30500.0,40.3207,40.3207,40.278,40.2923,30500.0
2010-06-24 13:25:00,56.6,56.62,56.52,56.56,15500.0,40.2923,40.3065,40.2353,40.2638,15500.0
2010-06-24 13:30:00,56.57,56.67,56.55,56.66,7800.0,40.2709,40.3421,40.2567,40.335,7800.0
2010-06-24 13:35:00,56.68,56.76,56.66,56.68,12400.0,40.3492,40.4062,40.335,40.3492,12400.0
2010-06-24 13:40:00,56.67,56.69,56.62,56.69,1700.0,40.3421,40.3563,40.3065,40.3563,1700.0
2010-06-24 13:45:00,56.69,56.77,56.66,56.77,6400.0,40.3563,40.4133,40.335,40.4133,6400.0
2010-06-24 13:50:00,56.76,56.83,56.76,56.78,10400.0,40.4062,40.456,40.4062,40.4204,10400.0
2010-06-24 13:55:00,56.77,56.89,56.77,56.85,6900.0,40.4133,40.4987,40.4133,40.4702,6900.0
2010-06-24 14:00:00,56.86,56.87,56.78,56.78,9400.0,40.4773,40.4845,40.4204,40.4204,9400.0
2010-06-24 14:05:00,56.77,56.83,56.75,56.77,36000.0,40.4133,40.456,40.399,40.4133,36000.0
2010-06-24 14:10:00,56.76,56.76,56.68,56.7,3800.0,40.4062,40.4062,40.3492,40.3634,3800.0
2010-06-24 14:15:00,56.69,56.71,56.67,56.69,5100.0,40.3563,40.3706,40.3421,40.3563,5100.0
2010-06-24 14:20:00,56.69,56.69,56.63,56.69,6400.0,40.3563,40.3563,40.3136,40.3563,6400.0
2010-06-24 14:25:00,56.69,56.74,56.69,56.69,41700.0,40.3563,40.3919,40.3563,40.3563,41700.0
2010-06-24 14:30:00,56.67,56.67,56.55,56.56,26500.0,40.3421,40.3421,40.2567,40.2638,26500.0
2010-06-24 14:35:00,56.57,56.6,56.47,56.51,18700.0,40.2709,40.2923,40.1997,40.2282,18700.0
2010-06-24 14:40:00,56.5,56.52,56.49,56.5,50900.0,40.2211,40.2353,40.2139,40.2211,50900.0
2010-06-24 14:45:00,56.5,56.55,56.4,56.42,33200.0,40.2211,40.2567,40.1499,40.1641,33200.0
2010-06-24 14:50:00,56.43,56.43,56.36,56.38,49600.0,40.1712,40.1712,40.1214,40.1356,49600.0
2010-06-24 14:55:00,56.38,56.38,56.29,56.36,34900.0,40.1356,40.1356,40.0716,40.1214,34900.0
2010-06-24 15:00:00,56.36,56.46,56.35,56.4,28300.0,40.1214,40.1926,40.1143,40.1499,28300.0
2010-06-24 15:05:00,56.39,56.43,56.31,56.31,21600.0,40.1428,40.1712,40.0858,40.0858,21600.0
2010-06-24 15:10:00,56.32,56.34,56.12,56.18,66800.0,40.0929,40.1072,39.9506,39.9933,66800.0
2010-06-24 15:15:00,56.16,56.21,56.06,56.11,28500.0,39.979,40.0146,39.9078,39.9434,28500.0
2010-06-24 15:20:00,56.1,56.22,56.1,56.17,27200.0,39.9363,40.0217,39.9363,39.9861,27200.0
2010-06-24 15:25:00,56.16,56.33,56.16,56.26,25400.0,39.979,40.1,39.979,40.0502,25400.0
2010-06-24 15:30:00,56.27,56.3,56.19,56.26,52000.0,40.0573,40.0787,40.0004,40.0502,52000.0
2010-06-24 15:35:00,56.26,56.33,56.21,56.26,52300.0,40.0502,40.1,40.0146,40.0502,52300.0
2010-06-24 15:40:00,56.23,56.29,56.18,56.28,43400.0,40.0289,40.0716,39.9933,40.0645,43400.0
2010-06-24 15:45:00,56.29,56.3,56.19,56.25,31300.0,40.0716,40.0787,40.0004,40.0431,31300.0
2010-06-24 15:50:00,56.26,56.26,56.19,56.23,9700.0,40.0502,40.0502,40.0004,40.0289,9700.0
2010-06-24 15:55:00,56.21,56.21,56.07,56.2,118400.0,40.0146,40.0146,39.915,40.0075,118400.0
2010-06-25 09:30:00,56.38,56.39,56.3,56.3,51100.0,40.1356,40.1428,40.0787,40.0787,51100.0
2010-06-25 09:35:00,56.27,56.28,56.15,56.28,10800.0,40.0573,40.0645,39.9719,40.0645,10800.0
2010-06-25 09:40:00,56.28,56.34,56.21,56.21,15900.0,40.0645,40.1072,40.0146,40.0146,15900.0
2010-06-25 09:45:00,56.2,56.24,56.15,56.16,7100.0,40.0075,40.036,39.9719,39.979,7100.0
2010-06-25 09:50:00,56.22,56.22,56.07,56.13,7500.0,40.0217,40.0217,39.915,39.9577,7500.0
2010-06-25 09:55:00,56.15,56.31,56.15,56.3,13000.0,39.9719,40.0858,39.9719,40.0787,13000.0
2010-06-25 10:00:00,56.33,56.39,56.31,56.37,5500.0,40.1,40.1428,40.0858,40.1285,5500.0
2010-06-25 10:05:00,56.33,56.46,56.33,56.45,4300.0,40.1,40.1926,40.1,40.1855,4300.0
2010-06-25 10:10:00,56.42,56.43,56.38,56.38,10000.0,40.1641,40.1712,40.1356,40.1356,10000.0
2010-06-25 10:15:00,56.4,56.4,56.29,56.29,3100.0,40.1499,40.1499,40.0716,40.0716,3100.0
2010-06-25 10:20:00,56.29,56.32,56.17,56.19,93200.0,40.0716,40.0929,39.9861,40.0004,93200.0
2010-06-25 10:25:00,56.13,56.23,56.12,56.22,22900.0,39.9577,40.0289,39.9506,40.0217,22900.0
2010-06-25 10:30:00,56.22,56.23,56.11,56.16,21900.0,40.0217,40.0289,39.9434,39.979,21900.0
2010-06-25 10:35:00,56.19,56.21,56.04,56.09,37500.0,40.0004,40.0146,39.8936,39.9292,37500.0
2010-06-25 10:40:00,56.08,56.18,56.08,56.18,38300.0,39.9221,39.9933,39.9221,39.9933,38300.0
2010-06-25 10:45:00,56.21,56.24,56.17,56.19,17600.0,40.0146,40.036,39.9861,40.0004,17600.0
2010-06-25 10:50:00,56.18,56.2,55.94,55.94,20500.0,39.9933,40.0075,39.8224,39.8224,20500.0
2010-06-25 10:55:00,55.93,56.03,55.9,55.97,22100.0,39.8153,39.8865,39.7939,39.8438,22100.0
2010-06-25 11:00:00,55.96,56.07,55.96,56.06,12100.0,39.8367,39.915,39.8367,39.9078,12100.0
2010-06-25 11:05:00,56.07,56.14,56.07,56.1,10000.0,39.915,39.9648,39.915,39.9363,10000.0
2010-06-25 11:10:00,56.12,56.12,56.03,56.04,14300.0,39.9506,39.9506,39.8865,39.8936,14300.0
2010-06-25 11:15:00,56.05,56.09,56.02,56.04,14300.0,39.9007,39.9292,39.8794,39.8936,14300.0
2010-06-25 11:20:00,56.05,56.06,55.96,56.04,24200.0,39.9007,39.9078,39.8367,39.8936,24200.0
2010-06-25 11:25:00,56.03,56.17,55.99,56.14,33500.0,39.8865,39.9861,39.858,39.9648,33500.0
2010-06-25 11:30:00,56.15,56.2,56.14,56.18,16900.0,39.9719,40.0075,39.9648,39.9933,16900.0
2010-06-25 11:35:00,56.15,56.17,56.1,56.11,4200.0,39.9719,39.9861,39.9363,39.9434,4200.0
2010-06-25 11:40:00,56.11,56.15,56.04,56.07,22000.0,39.9434,39.9719,39.8936,39.915,22000.0
2010-06-25 11:45:00,56.08,56.24,56.06,56.24,19100.0,39.9221,40.036,39.9078,40.036,19100.0
2010-06-25 11:50:00,56.25,56.33,56.25,56.3,12200.0,40.0431,40.1,40.0431,40.0787,12200.0
2010-06-25 11:55:00,56.29,56.31,56.26,56.26,4900.0,40.0716,40.0858,40.0502,40.0502,4900.0
2010-06-25 12:00:00,56.26,56.28,56.21,56.28,85800.0,40.0502,40.0645,40.0146,40.0645,85800.0
2010-06-25 12:05:00,56.27,56.31,56.25,56.31,16800.0,40.0573,40.0858,40.0431,40.0858,16800.0
2010-06-25 12:10:00,56.3,56.3,56.27,56.28,7700.0,40.0787,40.0787,40.0573,40.0645,7700.0
2010-06-25 12:15:00,56.27,56.31,56.23,56.31,4300.0,40.0573,40.0858,40.0289,40.0858,4300.0
2010-06-25 12:20:00,56.3,56.36,56.28,56.33,18300.0,40.0787,40.1214,40.0645,40.1,18300.0
2010-06-25 12:25:00,56.32,56.35,56.29,56.33,10400.0,40.0929,40.1143,40.0716,40.1,10400.0
2010-06-25 12:30:00,56.33,56.41,56.32,56.38,28600.0,40.1,40.157,40.0929,40.1356,28600.0
2010-06-25 12:35:00,56.37,56.42,56.33,56.34,24900.0,40.1285,40.1641,40.1,40.1072,24900.0
2010-06-25 12:40:00,56.34,56.41,56.34,56.37,13000.0,40.1072,40.157,40.1072,40.1285,13000.0
2010-06-25 12:45:00,56.38,56.4,56.37,56.38,5600.0,40.1356,40.1499,40.1285,40.1356,5600.0
2010-06-25 12:50:00,56.35,56.36,56.24,56.26,14800.0,40.1143,40.1214,40.036,40.0502,14800.0
2010-06-25 12:55:00,56.24,56.29,56.23,56.28,7300.0,40.036,40.0716,40.0289,40.0645,7300.0
2010-06-25 13:00:00,56.27,56.37,56.26,56.36,6400.0,40.0573,40.1285,40.0502,40.1214,6400.0
2010-06-25 13:05:00,56.37,56.5,56.36,56.5,11600.0,40.1285,40.2211,40.1214,40.2211,11600.0
2010-06-25 13:10:00,56.5,56.52,56.43,56.46,12100.0,40.2211,40.2353,40.1712,40.1926,12100.0
2010-06-25 13:15:00,56.43,56.52,56.43,56.5,60300.0,40.1712,40.2353,40.1712,40.2211,60300.0
2010-06-25 13:20:00,56.51,56.52,56.5,56.5,7200.0,40.2282,40.2353,40.2211,40.2211,7200.0
2010-06-25 13:25:00,56.52,56.67,56.5,56.66,22600.0,40.2353,40.3421,40.2211,40.335,22600.0
2010-06-25 13:30:00,56.68,56.75,56.67,56.74,38100.0,40.3492,40.399,40.3421,40.3919,38100.0
2010-06-25 13:35:00,56.74,56.83,56.68,56.69,42500.0,40.3919,40.456,40.3492,40.3563,42500.0
2010-06-25 13:40:00,56.7,56.72,56.63,56.68,22600.0,40.3634,40.3777,40.3136,40.3492,22600.0
2010-06-25 13:45:00,56.69,56.73,56.64,56.67,12300.0,40.3563,40.3848,40.3207,40.3421,12300.0
2010-06-25 13:50:00,56.64,56.68,56.61,56.65,77200.0,40.3207,40.3492,40.2994,40.3278,77200.0
2010-06-25 13:55:00,56.66,56.77,56.65,56.76,266100.0,40.335,40.4133,40.3278,40.4062,266100.0
2010-06-25 14:00:00,56.75,56.81,56.72,56.79,212700.0,40.399,40.4417,40.3777,40.4275,212700.0
2010-06-25 14:05:00,56.78,56.78,56.67,56.7,217400.0,40.4204,40.4204,40.3421,40.3634,217400.0
2010-06-25 14:10:00,56.71,56.82,56.7,56.82,158300.0,40.3706,40.4489,40.3634,40.4489,158300.0
2010-06-25 14:15:00,56.81,56.86,56.8,56.84,101200.0,40.4417,40.4773,40.4346,40.4631,101200.0
2010-06-25 14:20:00,56.85,56.85,56.79,56.8,30600.0,40.4702,40.4702,40.4275,40.4346,30600.0
2010-06-25 14:25:00,56.78,56.81,56.74,56.8,71300.0,40.4204,40.4417,40.3919,40.4346,71300.0
2010-06-25 14:30:00,56.8,56.8,56.69,56.77,58800.0,40.4346,40.4346,40.3563,40.4133,58800.0
2010-06-25 14:35:00,56.79,56.8,56.76,56.8,7500.0,40.4275,40.4346,40.4062,40.4346,7500.0
2010-06-25 14:40:00,56.8,56.88,56.8,56.84,9300.0,40.4346,40.4916,40.4346,40.4631,9300.0
2010-06-25 14:45:00,56.81,56.85,56.77,56.79,48000.0,40.4417,40.4702,40.4133,40.4275,48000.0
2010-06-25 14:50:00,56.8,56.85,56.79,56.82,4400.0,40.4346,40.4702,40.4275,40.4489,4400.0
2010-06-25 14:55:00,56.83,56.83,56.72,56.77,14200.0,40.456,40.456,40.3777,40.4133,14200.0
2010-06-25 15:00:00,56.74,56.77,56.67,56.71,24900.0,40.3919,40.4133,40.3421,40.3706,24900.0
2010-06-25 15:05:00,56.69,56.71,56.65,56.7,12800.0,40.3563,40.3706,40.3278,40.3634,12800.0
2010-06-25 15:10:00,56.73,56.74,56.7,56.7,13500.0,40.3848,40.3919,40.3634,40.3634,13500.0
2010-06-25 15:15:00,56.7,56.7,56.49,56.55,30500.0,40.3634,40.3634,40.2139,40.2567,30500.0
2010-06-25 15:20:00,56.55,56.6,56.53,56.57,23300.0,40.2567,40.2923,40.2424,40.2709,23300.0
2010-06-25 15:25:00,56.58,56.62,56.58,56.59,11500.0,40.278,40.3065,40.278,40.2851,11500.0
2010-06-25 15:30:00,56.56,56.78,56.56,56.78,22800.0,40.2638,40.4204,40.2638,40.4204,22800.0
2010-06-25 15:35:00,56.79,56.8,56.72,56.79,74700.0,40.4275,40.4346,40.3777,40.4275,74700.0
2010-06-25 15:40:00,56.78,56.8,56.63,56.68,50100.0,40.4204,40.4346,40.3136,40.3492,50100.0
2010-06-25 15:45:00,56.69,56.69,56.55,56.62,191400.0,40.3563,40.3563,40.2567,40.3065,191400.0
2010-06-25 15:50:00,56.62,56.62,56.47,56.55,151900.0,40.3065,40.3065,40.1997,40.2567,151900.0
2010-06-25 15:55:00,56.54,56.7,56.52,56.65,232400.0,40.2495,40.3634,40.2353,40.3278,232400.0
2010-06-28 09:30:00,56.75,56.86,56.62,56.63,17700.0,40.399,40.4773,40.3065,40.3136,17700.0
2010-06-28 09:35:00,56.63,56.66,56.56,56.58,8000.0,40.3136,40.335,40.2638,40.278,8000.0
2010-06-28 09:40:00,56.61,56.61,56.54,56.58,9500.0,40.2994,40.2994,40.2495,40.278,9500.0
2010-06-28 09:45:00,56.57,56.57,56.39,56.46,6500.0,40.2709,40.2709,40.1428,40.1926,6500.0
2010-06-28 09:50:00,56.45,56.49,56.42,56.42,5300.0,40.1855,40.2139,40.1641,40.1641,5300.0
2010-06-28 09:55:00,56.44,56.44,56.32,56.41,5500.0,40.1784,40.1784,40.0929,40.157,5500.0
2010-06-28 10:00:00,56.44,56.54,56.4,56.52,13700.0,40.1784,40.2495,40.1499,40.2353,13700.0
2010-06-28 10:05:00,56.51,56.53,56.4,56.45,8100.0,40.2282,40.2424,40.1499,40.1855,8100.0
2010-06-28 10:10:00,56.47,56.55,56.46,56.54,8500.0,40.1997,40.2567,40.1926,40.2495,8500.0
2010-06-28 10:15:00,56.54,56.56,56.5,56.51,16500.0,40.2495,40.2638,40.2211,40.2282,16500.0
2010-06-28 10:20:00,56.51,56.6,56.51,56.6,4900.0,40.2282,40.2923,40.2282,40.2923,4900.0
2010-06-28 10:25:00,56.6,56.64,56.56,56.57,18500.0,40.2923,40.3207,40.2638,40.2709,18500.0
2010-06-28 10:30:00,56.62,56.62,56.5,56.53,24700.0,40.3065,40.3065,40.2211,40.2424,24700.0
2010-06-28 10:35:00,56.51,56.55,56.47,56.49,26400.0,40.2282,40.2567,40.1997,40.2139,26400.0
2010-06-28 10:40:00,56.47,56.59,56.46,56.54,15900.0,40.1997,40.2851,40.1926,40.2495,15900.0
2010-06-28 10:45:00,56.54,56.66,56.53,56.62,13600.0,40.2495,40.335,40.2424,40.3065,13600.0
2010-06-28 10:50:00,56.63,56.68,56.61,56.68,5900.0,40.3136,40.3492,40.2994,40.3492,5900.0
2010-06-28 10:55:00,56.68,56.71,56.65,56.71,11200.0,40.3492,40.3706,40.3278,40.3706,11200.0
2010-06-28 11:00:00,56.72,56.76,56.71,56.76,4800.0,40.3777,40.4062,40.3706,40.4062,4800.0
2010-06-28 11:05:00,56.8,56.82,56.78,56.81,4400.0,40.4346,40.4489,40.4204,40.4417,4400.0
2010-06-28 11:10:00,56.81,56.81,56.77,56.78,6400.0,40.4417,40.4417,40.4133,40.4204,6400.0
2010-06-28 11:15:00,56.78,56.81,56.72,56.72,133500.0,40.4204,40.4417,40.3777,40.3777,133500.0
2010-06-28 11:20:00,56.71,56.74,56.68,56.69,19200.0,40.3706,40.3919,40.3492,40.3563,19200.0
2010-06-28 11:25:00,56.7,56.81,56.7,56.8,9100.0,40.3634,40.4417,40.3634,40.4346,9100.0
2010-06-28 11:30:00,56.81,56.85,56.78,56.8,6100.0,40.4417,40.4702,40.4204,40.4346,6100.0
2010-06-28 11:35:00,56.8,56.86,56.8,56.81,15600.0,40.4346,40.4773,40.4346,40.4417,15600.0
2010-06-28 11:40:00,56.81,56.9,56.81,56.87,12100.0,40.4417,40.5058,40.4417,40.4845,12100.0
2010-06-28 11:45:00,56.84,56.89,56.82,56.85,6900.0,40.4631,40.4987,40.4489,40.4702,6900.0
2010-06-28 11:50:00,56.85,56.86,56.8,56.8,23600.0,40.4702,40.4773,40.4346,40.4346,23600.0
2010-06-28 11:55:00,56.81,56.81,56.74,56.75,5100.0,40.4417,40.4417,40.3919,40.399,5100.0
2010-06-28 12:00:00,56.75,56.77,56.69,56.71,12600.0,40.399,40.4133,40.3563,40.3706,12600.0
2010-06-28 12:05:00,56.69,56.73,56.68,56.72,22100.0,40.3563,40.3848,40.3492,40.3777,22100.0
2010-06-28 12:10:00,56.71,56.71,56.66,56.7,2100.0,40.3706,40.3706,40.335,40.3634,2100.0
2010-06-28 12:15:00,56.69,56.69,56.62,56.65,15300.0,40.3563,40.3563,40.3065,40.3278,15300.0
2010-06-28 12:20:00,56.67,56.68,56.63,56.68,3600.0,40.3421,40.3492,40.3136,40.3492,3600.0
2010-06-28 12:25:00,56.69,56.75,56.68,56.75,3100.0,40.3563,40.399,40.3492,40.399,3100.0
2010-06-28 12:30:00,56.74,56.76,56.7,56.72,7100.0,40.3919,40.4062,40.3634,40.3777,7100.0
2010-06-28 12:35:00,56.72,56.74,56.63,56.63,14100.0,40.3777,40.3919,40.3136,40.3136,14100.0
2010-06-28 12:40:00,56.64,56.68,56.6,56.67,12300.0,40.3207,40.3492,40.2923,40.3421,12300.0
2010-06-28 12:45:00,56.68,56.73,56.6,56.72,8100.0,40.3492,40.3848,40.2923,40.3777,8100.0
2010-06-28 12:50:00,56.72,56.74,56.66,56.72,10900.0,40.3777,40.3919,40.335,40.3777,10900.0
2010-06-28 12:55:00,56.71,56.74,56.71,56.74,1800.0,40.3706,40.3919,40.3706,40.3919,1800.0
2010-06-28 13:00:00,56.72,56.72,56.63,56.63,7100.0,40.3777,40.3777,40.3136,40.3136,7100.0
2010-06-28 13:05:00,56.65,56.66,56.59,56.61,14700.0,40.3278,40.335,40.2851,40.2994,14700.0
2010-06-28 13:10:00,56.58,56.58,56.55,56.56,5800.0,40.278,40.278,40.2567,40.2638,5800.0
2010-06-28 13:15:00,56.55,56.57,56.52,56.52,2500.0,40.2567,40.2709,40.2353,40.2353,2500.0
2010-06-28 13:20:00,56.53,56.59,56.52,56.57,5900.0,40.2424,40.2851,40.2353,40.2709,5900.0
2010-06-28 13:25:00,56.59,56.61,56.59,56.59,2200.0,40.2851,40.2994,40.2851,40.2851,2200.0
2010-06-28 13:30:00,56.55,56.55,56.5,56.52,3500.0,40.2567,40.2567,40.2211,40.2353,3500.0
2010-06-28 13:35:00,56.53,56.58,56.51,56.58,2400.0,40.2424,40.278,40.2282,40.278,2400.0
2010-06-28 13:40:00,56.56,56.58,56.54,56.57,5300.0,40.2638,40.278,40.2495,40.2709,5300.0
2010-06-28 13:45:00,56.56,56.65,56.56,56.64,19700.0,40.2638,40.3278,40.2638,40.3207,19700.0
2010-06-28 13:50:00,56.64,56.67,56.63,56.63,3300.0,40.3207,40.3421,40.3136,40.3136,3300.0
2010-06-28 13:55:00,56.63,56.68,56.63,56.66,2200.0,40.3136,40.3492,40.3136,40.335,2200.0
2010-06-28 14:00:00,56.65,56.65,56.6,56.63,3800.0,40.3278,40.3278,40.2923,40.3136,3800.0
2010-06-28 14:05:00,56.65,56.66,56.6,56.65,10200.0,40.3278,40.335,40.2923,40.3278,10200.0
2010-06-28 14:10:00,56.65,56.72,56.65,56.71,7800.0,40.3278,40.3777,40.3278,40.3706,7800.0
2010-06-28 14:15:00,56.71,56.71,56.68,56.68,2200.0,40.3706,40.3706,40.3492,40.3492,2200.0
2010-06-28 14:20:00,56.67,56.69,56.65,56.66,9700.0,40.3421,40.3563,40.3278,40.335,9700.0
2010-06-28 14:25:00,56.66,56.7,56.61,56.62,8600.0,40.335,40.3634,40.2994,40.3065,8600.0
2010-06-28 14:30:00,56.61,56.65,56.59,56.61,15500.0,40.2994,40.3278,40.2851,40.2994,15500.0
2010-06-28 14:35:00,56.61,56.7,56.6,56.67,14400.0,40.2994,40.3634,40.2923,40.3421,14400.0
2010-06-28 14:40:00,56.68,56.77,56.67,56.76,40500.0,40.3492,40.4133,40.3421,40.4062,40500.0
2010-06-28 14:45:00,56.76,56.76,56.72,56.75,10700.0,40.4062,40.4062,40.3777,40.399,10700.0
2010-06-28 14:50:00,56.76,56.79,56.69,56.69,11500.0,40.4062,40.4275,40.3563,40.3563,11500.0
2010-06-28 14:55:00,56.72,56.77,56.72,56.77,16500.0,40.3777,40.4133,40.3777,40.4133,16500.0
2010-06-28 15:00:00,56.79,56.81,56.76,56.76,22900.0,40.4275,40.4417,40.4062,40.4062,22900.0
2010-06-28 15:05:00,56.75,56.82,56.75,56.77,39600.0,40.399,40.4489,40.399,40.4133,39600.0
2010-06-28 15:10:00,56.77,56.78,56.7,56.71,20800.0,40.4133,40.4204,40.3634,40.3706,20800.0
2010-06-28 15:15:00,56.67,56.74,56.67,56.71,11800.0,40.3421,40.3919,40.3421,40.3706,11800.0
2010-06-28 15:20:00,56.73,56.73,56.62,56.64,14400.0,40.3848,40.3848,40.3065,40.3207,14400.0
2010-06-28 15:25:00,56.63,56.63,56.56,56.59,13200.0,40.3136,40.3136,40.2638,40.2851,13200.0
2010-06-28 15:30:00,56.55,56.63,56.55,56.61,7200.0,40.2567,40.3136,40.2567,40.2994,7200.0
2010-06-28 15:35:00,56.62,56.68,56.61,56.65,8700.0,40.3065,40.3492,40.2994,40.3278,8700.0
2010-06-28 15:40:00,56.65,56.75,56.63,56.74,10300.0,40.3278,40.399,40.3136,40.3919,10300.0
2010-06-28 15:45:00,56.74,56.74,56.66,56.71,18700.0,40.3919,40.3919,40.335,40.3706,18700.0
2010-06-28 15:50:00,56.7,56.7,56.54,56.56,44100.0,40.3634,40.3634,40.2495,40.2638,44100.0
2010-06-28 15:55:00,56.56,56.57,56.5,56.5,54300.0,40.2638,40.2709,40.2211,40.2211,54300.0
2010-06-29 09:30:00,55.77,55.79,55.63,55.68,44200.0,39.7014,39.7156,39.6017,39.6373,44200.0
2010-06-29 09:35:00,55.71,55.78,55.61,55.66,45900.0,39.6587,39.7085,39.5875,39.6231,45900.0
2010-06-29 09:40:00,55.62,55.62,55.5,55.54,18400.0,39.5946,39.5946,39.5092,39.5377,18400.0
2010-06-29 09:45:00,55.53,55.6,55.37,55.43,52700.0,39.5305,39.5804,39.4166,39.4594,52700.0
2010-06-29 09:50:00,55.4,55.43,55.33,55.41,70800.0,39.438,39.4594,39.3882,39.4451,70800.0
2010-06-29 09:55:00,55.42,55.54,55.4,55.45,44000.0,39.4522,39.5377,39.438,39.4736,44000.0
2010-06-29 10:00:00,55.44,55.47,55.11,55.14,282600.0,39.4665,39.4878,39.2316,39.2529,282600.0
2010-06-29 10:05:00,55.14,55.31,55.09,55.29,151500.0,39.2529,39.3739,39.2173,39.3597,151500.0
2010-06-29 10:10:00,55.29,55.33,55.25,55.32,25900.0,39.3597,39.3882,39.3312,39.3811,25900.0
2010-06-29 10:15:00,55.31,55.32,55.15,55.2,22900.0,39.3739,39.3811,39.26,39.2956,22900.0
2010-06-29 10:20:00,55.17,55.2,55.13,55.18,26000.0,39.2743,39.2956,39.2458,39.2814,26000.0
2010-06-29 10:25:00,55.12,55.12,54.9,54.92,106000.0,39.2387,39.2387,39.0821,39.0963,106000.0
2010-06-29 10:30:00,54.92,55.09,54.92,55.04,35700.0,39.0963,39.2173,39.0963,39.1817,35700.0
2010-06-29 10:35:00,55.05,55.11,55.03,55.08,26300.0,39.1888,39.2316,39.1746,39.2102,26300.0
2010-06-29 10:40:00,55.09,55.14,55.06,55.1,42000.0,39.2173,39.2529,39.196,39.2244,42000.0
2010-06-29 10:45:00,55.1,55.13,55.06,55.1,34700.0,39.2244,39.2458,39.196,39.2244,34700.0
2010-06-29 10:50:00,55.12,55.16,55.07,55.13,25400.0,39.2387,39.2672,39.2031,39.2458,25400.0
2010-06-29 10:55:00,55.13,55.22,55.13,55.21,35100.0,39.2458,39.3099,39.2458,39.3027,35100.0
2010-06-29 11:00:00,55.21,55.21,55.15,55.19,9800.0,39.3027,39.3027,39.26,39.2885,9800.0
2010-06-29 11:05:00,55.16,55.22,55.1,55.22,15700.0,39.2672,39.3099,39.2244,39.3099,15700.0
2010-06-29 11:10:00,55.23,55.34,55.23,55.28,45200.0,39.317,39.3953,39.317,39.3526,45200.0
2010-06-29 11:15:00,55.28,55.28,55.18,55.19,23700.0,39.3526,39.3526,39.2814,39.2885,23700.0
2010-06-29 11:20:00,55.21,55.24,55.17,55.18,27000.0,39.3027,39.3241,39.2743,39.2814,27000.0
2010-06-29 11:25:00,55.2,55.2,55.1,55.14,19900.0,39.2956,39.2956,39.2244,39.2529,19900.0
2010-06-29 11:30:00,55.13,55.17,55.1,55.11,23100.0,39.2458,39.2743,39.2244,39.2316,23100.0
2010-06-29 11:35:00,55.09,55.15,55.08,55.15,9800.0,39.2173,39.26,39.2102,39.26,9800.0
2010-06-29 11:40:00,55.14,55.14,55.06,55.08,16500.0,39.2529,39.2529,39.196,39.2102,16500.0
2010-06-29 11:45:00,55.08,55.13,55.08,55.1,15400.0,39.2102,39.2458,39.2102,39.2244,15400.0
2010-06-29 11:50:00,55.12,55.16,55.11,55.12,15200.0,39.2387,39.2672,39.2316,39.2387,15200.0
2010-06-29 11:55:00,55.11,55.11,55.07,55.08,11300.0,39.2316,39.2316,39.2031,39.2102,11300.0
2010-06-29 12:00:00,55.09,55.09,55.0,55.0,4900.0,39.2173,39.2173,39.1532,39.1532,4900.0
2010-06-29 12:05:00,54.98,55.05,54.96,55.03,21300.0,39.139,39.1888,39.1248,39.1746,21300.0
2010-06-29 12:10:00,55.02,55.03,54.94,55.01,31400.0,39.1675,39.1746,39.1105,39.1604,31400.0
2010-06-29 12:15:00,55.0,55.15,54.96,55.06,37500.0,39.1532,39.26,39.1248,39.196,37500.0
2010-06-29 12:20:00,55.07,55.2,55.07,55.2,20500.0,39.2031,39.2956,39.2031,39.2956,20500.0
2010-06-29 12:25:00,55.19,55.19,55.06,55.1,29200.0,39.2885,39.2885,39.196,39.2244,29200.0
2010-06-29 12:30:00,55.1,55.1,55.05,55.07,15100.0,39.2244,39.2244,39.1888,39.2031,15100.0
2010-06-29 12:35:00,55.08,55.12,55.03,55.04,4400.0,39.2102,39.2387,39.1746,39.1817,4400.0
2010-06-29 12:40:00,55.03,55.09,55.03,55.06,9400.0,39.1746,39.2173,39.1746,39.196,9400.0
2010-06-29 12:45:00,55.08,55.15,55.08,55.15,5600.0,39.2102,39.26,39.2102,39.26,5600.0
2010-06-29 12:50:00,55.15,55.15,55.09,55.09,2800.0,39.26,39.26,39.2173,39.2173,2800.0
2010-06-29 12:55:00,55.09,55.09,55.04,55.08,8200.0,39.2173,39.2173,39.1817,39.2102,8200.0
2010-06-29 13:00:00,55.06,55.08,55.04,55.07,7500.0,39.196,39.2102,39.1817,39.2031,7500.0
2010-06-29 13:05:00,55.06,55.08,54.96,55.07,15800.0,39.196,39.2102,39.1248,39.2031,15800.0
2010-06-29 13:10:00,55.08,55.08,55.0,55.03,11100.0,39.2102,39.2102,39.1532,39.1746,11100.0
2010-06-29 13:15:00,55.05,55.05,54.98,54.99,7700.0,39.1888,39.1888,39.139,39.1461,7700.0
2010-06-29 13:20:00,54.99,55.01,54.93,54.93,8700.0,39.1461,39.1604,39.1034,39.1034,8700.0
2010-06-29 13:25:00,54.9,54.97,54.89,54.97,8700.0,39.0821,39.1319,39.0749,39.1319,8700.0
2010-06-29 13:30:00,54.95,54.97,54.81,54.81,20800.0,39.1177,39.1319,39.018,39.018,20800.0
2010-06-29 13:35:00,54.8,54.85,54.8,54.82,5200.0,39.0109,39.0465,39.0109,39.0251,5200.0
2010-06-29 13:40:00,54.8,54.92,54.8,54.92,8200.0,39.0109,39.0963,39.0109,39.0963,8200.0
2010-06-29 13:45:00,54.92,54.94,54.89,54.92,2500.0,39.0963,39.1105,39.0749,39.0963,2500.0
2010-06-29 13:50:00,54.93,54.93,54.88,54.89,2900.0,39.1034,39.1034,39.0678,39.0749,2900.0
2010-06-29 13:55:00,54.9,55.03,54.9,55.03,10200.0,39.0821,39.1746,39.0821,39.1746,10200.0
2010-06-29 14:00:00,55.0,55.01,54.98,55.0,8900.0,39.1532,39.1604,39.139,39.1532,8900.0
2010-06-29 14:05:00,54.99,55.12,54.99,55.09,10500.0,39.1461,39.2387,39.1461,39.2173,10500.0
2010-06-29 14:10:00,55.11,55.17,55.11,55.13,6600.0,39.2316,39.2743,39.2316,39.2458,6600.0
2010-06-29 14:15:00,55.11,55.16,55.09,55.1,10700.0,39.2316,39.2672,39.2173,39.2244,10700.0
2010-06-29 14:20:00,55.07,55.14,55.06,55.14,17700.0,39.2031,39.2529,39.196,39.2529,17700.0
2010-06-29 14:25:00,55.15,55.16,55.11,55.12,24500.0,39.26,39.2672,39.2316,39.2387,24500.0
2010-06-29 14:30:00,55.1,55.1,54.99,55.03,12600.0,39.2244,39.2244,39.1461,39.1746,12600.0
2010-06-29 14:35:00,55.0,55.06,54.97,55.0,12900.0,39.1532,39.196,39.1319,39.1532,12900.0
2010-06-29 14:40:00,55.0,55.03,54.95,55.0,25300.0,39.1532,39.1746,39.1177,39.1532,25300.0
2010-06-29 14:45:00,54.99,55.01,54.96,54.99,11000.0,39.1461,39.1604,39.1248,39.1461,11000.0
2010-06-29 14:50:00,54.95,55.1,54.91,55.04,29300.0,39.1177,39.2244,39.0892,39.1817,29300.0
2010-06-29 14:55:00,55.02,55.02,54.89,54.91,17400.0,39.1675,39.1675,39.0749,39.0892,17400.0
2010-06-29 15:00:00,54.91,54.97,54.87,54.97,99400.0,39.0892,39.1319,39.0607,39.1319,99400.0
2010-06-29 15:05:00,54.99,55.06,54.94,54.95,18900.0,39.1461,39.196,39.1105,39.1177,18900.0
2010-06-29 15:10:00,54.92,54.96,54.87,54.9,20400.0,39.0963,39.1248,39.0607,39.0821,20400.0
2010-06-29 15:15:00,54.92,54.98,54.8,54.8,9300.0,39.0963,39.139,39.0109,39.0109,9300.0
2010-06-29 15:20:00,54.81,54.83,54.63,54.75,65800.0,39.018,39.0322,38.8899,38.9753,65800.0
2010-06-29 15:25:00,54.75,54.75,54.64,54.69,33800.0,38.9753,38.9753,38.897,38.9326,33800.0
2010-06-29 15:30:00,54.68,54.83,54.61,54.8,53700.0,38.9254,39.0322,38.8756,39.0109,53700.0
2010-06-29 15:35:00,54.82,54.86,54.78,54.81,28000.0,39.0251,39.0536,38.9966,39.018,28000.0
2010-06-29 15:40:00,54.82,54.83,54.68,54.69,49100.0,39.0251,39.0322,38.9254,38.9326,49100.0
2010-06-29 15:45:00,54.64,54.67,54.52,54.56,59600.0,38.897,38.9183,38.8115,38.84,59600.0
2010-06-29 15:50:00,54.56,54.87,54.54,54.87,94400.0,38.84,39.0607,38.8258,39.0607,94400.0
2010-06-29 15:55:00,54.88,54.93,54.79,54.81,167700.0,39.0678,39.1034,39.0038,39.018,167700.0
2010-06-30 09:30:00,54.73,54.83,54.64,54.83,21300.0,38.961,39.0322,38.897,39.0322,21300.0
2010-06-30 09:35:00,54.81,54.89,54.8,54.86,14000.0,39.018,39.0749,39.0109,39.0536,14000.0
2010-06-30 09:40:00,54.85,55.06,54.85,55.02,19500.0,39.0465,39.196,39.0465,39.1675,19500.0
2010-06-30 09:45:00,55.01,55.16,55.0,55.06,12500.0,39.1604,39.2672,39.1532,39.196,12500.0
2010-06-30 09:50:00,55.07,55.14,55.03,55.11,12700.0,39.2031,39.2529,39.1746,39.2316,12700.0
2010-06-30 09:55:00,55.09,55.09,54.97,54.98,15200.0,39.2173,39.2173,39.1319,39.139,15200.0
2010-06-30 10:00:00,54.98,55.02,54.93,54.96,9400.0,39.139,39.1675,39.1034,39.1248,9400.0
2010-06-30 10:05:00,54.95,55.01,54.89,54.91,16400.0,39.1177,39.1604,39.0749,39.0892,16400.0
2010-06-30 10:10:00,54.89,54.93,54.86,54.89,5500.0,39.0749,39.1034,39.0536,39.0749,5500.0
2010-06-30 10:15:00,54.91,54.99,54.91,54.97,5400.0,39.0892,39.1461,39.0892,39.1319,5400.0
2010-06-30 10:20:00,54.94,54.94,54.84,54.86,4900.0,39.1105,39.1105,39.0393,39.0536,4900.0
2010-06-30 10:25:00,54.89,54.95,54.88,54.91,5900.0,39.0749,39.1177,39.0678,39.0892,5900.0
2010-06-30 10:30:00,54.89,55.0,54.89,54.92,13200.0,39.0749,39.1532,39.0749,39.0963,13200.0
2010-06-30 10:35:00,54.98,55.05,54.96,55.03,10900.0,39.139,39.1888,39.1248,39.1746,10900.0
2010-06-30 10:40:00,55.05,55.07,54.88,54.9,12800.0,39.1888,39.2031,39.0678,39.0821,12800.0
2010-06-30 10:45:00,54.92,54.99,54.9,54.94,369900.0,39.0963,39.1461,39.0821,39.1105,369900.0
2010-06-30 10:50:00,54.91,54.93,54.83,54.91,19300.0,39.0892,39.1034,39.0322,39.0892,19300.0
2010-06-30 10:55:00,54.92,54.93,54.84,54.85,16600.0,39.0963,39.1034,39.0393,39.0465,16600.0
2010-06-30 11:00:00,54.85,54.97,54.82,54.97,73100.0,39.0465,39.1319,39.0251,39.1319,73100.0
2010-06-30 11:05:00,54.95,55.0,54.87,54.9,208500.0,39.1177,39.1532,39.0607,39.0821,208500.0
2010-06-30 11:10:00,54.93,54.99,54.91,54.98,216900.0,39.1034,39.1461,39.0892,39.139,216900.0
2010-06-30 11:15:00,54.98,55.04,54.97,55.02,18000.0,39.139,39.1817,39.1319,39.1675,18000.0
2010-06-30 11:20:00,55.03,55.05,54.98,55.05,27400.0,39.1746,39.1888,39.139,39.1888,27400.0
2010-06-30 11:25:00,55.05,55.07,55.0,55.0,16200.0,39.1888,39.2031,39.1532,39.1532,16200.0
2010-06-30 11:30:00,55.0,55.1,55.0,55.07,8800.0,39.1532,39.2244,39.1532,39.2031,8800.0
2010-06-30 11:35:00,55.05,55.12,55.03,55.09,37700.0,39.1888,39.2387,39.1746,39.2173,37700.0
2010-06-30 11:40:00,55.11,55.16,55.11,55.12,21900.0,39.2316,39.2672,39.2316,39.2387,21900.0
2010-06-30 11:45:00,55.14,55.2,55.14,55.17,100300.0,39.2529,39.2956,39.2529,39.2743,100300.0
2010-06-30 11:50:00,55.16,55.2,55.13,55.13,20100.0,39.2672,39.2956,39.2458,39.2458,20100.0
2010-06-30 11:55:00,55.13,55.18,55.09,55.09,14000.0,39.2458,39.2814,39.2173,39.2173,14000.0
2010-06-30 12:00:00,55.1,55.11,55.07,55.1,16200.0,39.2244,39.2316,39.2031,39.2244,16200.0
2010-06-30 12:05:00,55.09,55.09,55.06,55.09,6300.0,39.2173,39.2173,39.196,39.2173,6300.0
2010-06-30 12:10:00,55.09,55.12,55.09,55.09,3100.0,39.2173,39.2387,39.2173,39.2173,3100.0
2010-06-30 12:15:00,55.09,55.12,55.09,55.12,10100.0,39.2173,39.2387,39.2173,39.2387,10100.0
2010-06-30 12:20:00,55.1,55.1,55.05,55.08,6600.0,39.2244,39.2244,39.1888,39.2102,6600.0
2010-06-30 12:25:00,55.09,55.1,55.03,55.03,10500.0,39.2173,39.2244,39.1746,39.1746,10500.0
2010-06-30 12:30:00,55.03,55.05,55.0,55.05,6100.0,39.1746,39.1888,39.1532,39.1888,6100.0
2010-06-30 12:35:00,55.05,55.05,55.01,55.03,4100.0,39.1888,39.1888,39.1604,39.1746,4100.0
2010-06-30 12:40:00,55.04,55.05,54.92,54.92,27200.0,39.1817,39.1888,39.0963,39.0963,27200.0
2010-06-30 12:45:00,54.91,54.92,54.89,54.91,39900.0,39.0892,39.0963,39.0749,39.0892,39900.0
2010-06-30 12:50:00,54.91,54.97,54.91,54.95,7300.0,39.0892,39.1319,39.0892,39.1177,7300.0
2010-06-30 12:55:00,54.97,54.99,54.95,54.95,6800.0,39.1319,39.1461,39.1177,39.1177,6800.0
2010-06-30 13:00:00,54.95,54.99,54.94,54.98,3800.0,39.1177,39.1461,39.1105,39.139,3800.0
2010-06-30 13:05:00,54.98,54.98,54.91,54.93,30300.0,39.139,39.139,39.0892,39.1034,30300.0
2010-06-30 13:10:00,54.94,54.98,54.94,54.96,3500.0,39.1105,39.139,39.1105,39.1248,3500.0
2010-06-30 13:15:00,54.95,54.96,54.91,54.95,14600.0,39.1177,39.1248,39.0892,39.1177,14600.0
2010-06-30 13:20:00,54.95,55.04,54.94,55.04,8700.0,39.1177,39.1817,39.1105,39.1817,8700.0
2010-06-30 13:25:00,55.04,55.05,55.01,55.02,5400.0,39.1817,39.1888,39.1604,39.1675,5400.0
2010-06-30 13:30:00,55.03,55.05,54.91,54.92,17800.0,39.1746,39.1888,39.0892,39.0963,17800.0
2010-06-30 13:35:00,54.92,54.97,54.91,54.93,11700.0,39.0963,39.1319,39.0892,39.1034,11700.0
2010-06-30 13:40:00,54.92,54.96,54.92,54.95,11200.0,39.0963,39.1248,39.0963,39.1177,11200.0
2010-06-30 13:45:00,54.95,55.03,54.95,54.99,25800.0,39.1177,39.1746,39.1177,39.1461,25800.0
2010-06-30 13:50:00,54.96,55.03,54.94,55.01,21000.0,39.1248,39.1746,39.1105,39.1604,21000.0
2010-06-30 13:55:00,55.01,55.03,55.0,55.02,12600.0,39.1604,39.1746,39.1532,39.1675,12600.0
2010-06-30 14:00:00,55.01,55.09,54.98,54.99,35600.0,39.1604,39.2173,39.139,39.1461,35600.0
2010-06-30 14:05:00,55.01,55.01,54.88,54.97,133800.0,39.1604,39.1604,39.0678,39.1319,133800.0
2010-06-30 14:10:00,54.98,55.01,54.89,54.9,8000.0,39.139,39.1604,39.0749,39.0821,8000.0
2010-06-30 14:15:00,54.9,54.95,54.89,54.93,15700.0,39.0821,39.1177,39.0749,39.1034,15700.0
2010-06-30 14:20:00,54.91,54.93,54.77,54.81,53100.0,39.0892,39.1034,38.9895,39.018,53100.0
2010-06-30 14:25:00,54.8,54.88,54.77,54.82,32000.0,39.0109,39.0678,38.9895,39.0251,32000.0
2010-06-30 14:30:00,54.84,54.89,54.82,54.85,7800.0,39.0393,39.0749,39.0251,39.0465,7800.0
2010-06-30 14:35:00,54.85,54.89,54.84,54.84,7900.0,39.0465,39.0749,39.0393,39.0393,7900.0
2010-06-30 14:40:00,54.84,54.85,54.76,54.78,23800.0,39.0393,39.0465,38.9824,38.9966,23800.0
2010-06-30 14:45:00,54.8,54.87,54.75,54.86,22000.0,39.0109,39.0607,38.9753,39.0536,22000.0
2010-06-30 14:50:00,54.86,54.91,54.83,54.89,23100.0,39.0536,39.0892,39.0322,39.0749,23100.0
2010-06-30 14:55:00,54.89,54.9,54.84,54.85,16700.0,39.0749,39.0821,39.0393,39.0465,16700.0
2010-06-30 15:00:00,54.85,54.86,54.81,54.85,20100.0,39.0465,39.0536,39.018,39.0465,20100.0
2010-06-30 15:05:00,54.87,54.87,54.83,54.86,34800.0,39.0607,39.0607,39.0322,39.0536,34800.0
2010-06-30 15:10:00,54.86,54.86,54.8,54.82,24700.0,39.0536,39.0536,39.0109,39.0251,24700.0
2010-06-30 15:15:00,54.8,54.8,54.69,54.74,44200.0,39.0109,39.0109,38.9326,38.9682,44200.0
2010-06-30 15:20:00,54.73,54.79,54.71,54.73,20900.0,38.961,39.0038,38.9468,38.961,20900.0
2010-06-30 15:25:00,54.72,54.72,54.56,54.57,61700.0,38.9539,38.9539,38.84,38.8471,61700.0
2010-06-30 15:30:00,54.57,54.57,54.46,54.49,37900.0,38.8471,38.8471,38.7688,38.7902,37900.0
2010-06-30 15:35:00,54.5,54.56,54.35,54.36,55700.0,38.7973,38.84,38.6905,38.6976,55700.0
2010-06-30 15:40:00,54.37,54.38,54.2,54.2,320500.0,38.7048,38.7119,38.5837,38.5837,320500.0
2010-06-30 15:45:00,54.18,54.35,54.12,54.35,210600.0,38.5695,38.6905,38.5268,38.6905,210600.0
2010-06-30 15:50:00,54.31,54.41,54.23,54.25,443300.0,38.6621,38.7332,38.6051,38.6193,443300.0
2010-06-30 15:55:00,54.24,54.31,54.2,54.22,185400.0,38.6122,38.6621,38.5837,38.598,185400.0
2010-07-01 09:30:00,54.24,54.27,54.14,54.22,99100.0,38.6122,38.6336,38.541,38.598,99100.0
2010-07-01 09:35:00,54.21,54.39,54.17,54.38,28400.0,38.5909,38.719,38.5624,38.7119,28400.0
2010-07-01 09:40:00,54.35,54.38,54.33,54.36,30000.0,38.6905,38.7119,38.6763,38.6976,30000.0
2010-07-01 09:45:00,54.34,54.34,54.2,54.22,27900.0,38.6834,38.6834,38.5837,38.598,27900.0
2010-07-01 09:50:00,54.22,54.24,54.08,54.1,25300.0,38.598,38.6122,38.4983,38.5126,25300.0
2010-07-01 09:55:00,54.11,54.14,54.02,54.06,27400.0,38.5197,38.541,38.4556,38.4841,27400.0
2010-07-01 10:00:00,54.04,54.04,53.67,53.77,284500.0,38.4698,38.4698,38.2065,38.2776,284500.0
2010-07-01 10:05:00,53.75,53.9,53.75,53.83,100000.0,38.2634,38.3702,38.2634,38.3204,100000.0
2010-07-01 10:10:00,53.83,53.88,53.56,53.58,94500.0,38.3204,38.3559,38.1281,38.1424,94500.0
2010-07-01 10:15:00,53.59,53.65,53.53,53.57,92100.0,38.1495,38.1922,38.1068,38.1353,92100.0
2010-07-01 10:20:00,53.57,53.68,53.56,53.64,95400.0,38.1353,38.2136,38.1281,38.1851,95400.0
2010-07-01 10:25:00,53.63,53.68,53.6,53.66,82000.0,38.178,38.2136,38.1566,38.1993,82000.0
2010-07-01 10:30:00,53.61,53.65,53.48,53.51,89800.0,38.1637,38.1922,38.0712,38.0926,89800.0
2010-07-01 10:35:00,53.49,53.49,53.3,53.3,14400.0,38.0783,38.0783,37.9431,37.9431,14400.0
2010-07-01 10:40:00,53.32,53.32,53.17,53.28,65600.0,37.9573,37.9573,37.8505,37.9288,65600.0
2010-07-01 10:45:00,53.3,53.42,53.28,53.41,30700.0,37.9431,38.0285,37.9288,38.0214,30700.0
2010-07-01 10:50:00,53.42,53.42,53.31,53.31,31100.0,38.0285,38.0285,37.9502,37.9502,31100.0
2010-07-01 10:55:00,53.3,53.33,53.23,53.28,26500.0,37.9431,37.9644,37.8932,37.9288,26500.0
2010-07-01 11:00:00,53.25,53.25,53.11,53.21,30000.0,37.9075,37.9075,37.8078,37.879,30000.0
2010-07-01 11:05:00,53.2,53.21,53.05,53.09,62500.0,37.8719,37.879,37.7651,37.7936,62500.0
2010-07-01 11:10:00,53.11,53.18,53.09,53.11,31000.0,37.8078,37.8576,37.7936,37.8078,31000.0
2010-07-01 11:15:00,53.14,53.29,53.14,53.29,15500.0,37.8292,37.9359,37.8292,37.9359,15500.0
2010-07-01 11:20:00,53.27,53.32,53.23,53.31,16500.0,37.9217,37.9573,37.8932,37.9502,16500.0
2010-07-01 11:25:00,53.3,53.43,53.27,53.39,84600.0,37.9431,38.0356,37.9217,38.0071,84600.0
2010-07-01 11:30:00,53.41,53.43,53.34,53.43,27700.0,38.0214,38.0356,37.9715,38.0356,27700.0
2010-07-01 11:35:00,53.45,53.56,53.44,53.54,36300.0,38.0498,38.1281,38.0427,38.1139,36300.0
2010-07-01 11:40:00,53.54,53.56,53.48,53.55,43400.0,38.1139,38.1281,38.0712,38.121,43400.0
2010-07-01 11:45:00,53.55,53.65,53.54,53.55,25400.0,38.121,38.1922,38.1139,38.121,25400.0
2010-07-01 11:50:00,53.54,53.58,53.47,53.47,28700.0,38.1139,38.1424,38.0641,38.0641,28700.0
2010-07-01 11:55:00,53.46,53.49,53.42,53.49,19000.0,38.057,38.0783,38.0285,38.0783,19000.0
2010-07-01 12:00:00,53.49,53.5,53.42,53.43,41100.0,38.0783,38.0854,38.0285,38.0356,41100.0
2010-07-01 12:05:00,53.44,53.45,53.37,53.38,74000.0,38.0427,38.0498,37.9929,38.0,74000.0
2010-07-01 12:10:00,53.36,53.43,53.35,53.41,13000.0,37.9858,38.0356,37.9787,38.0214,13000.0
2010-07-01 12:15:00,53.4,53.45,53.4,53.43,6800.0,38.0142,38.0498,38.0142,38.0356,6800.0
2010-07-01 12:20:00,53.43,53.43,53.37,53.39,4600.0,38.0356,38.0356,37.9929,38.0071,4600.0
2010-07-01 12:25:00,53.36,53.5,53.36,53.5,4600.0,37.9858,38.0854,37.9858,38.0854,4600.0
2010-07-01 12:30:00,53.49,53.53,53.46,53.51,29100.0,38.0783,38.1068,38.057,38.0926,29100.0
2010-07-01 12:35:00,53.61,53.71,53.59,53.69,18300.0,38.1637,38.2349,38.1495,38.2207,18300.0
2010-07-01 12:40:00,53.69,54.02,53.69,53.96,78400.0,38.2207,38.4556,38.2207,38.4129,78400.0
2010-07-01 12:45:00,53.97,53.97,53.86,53.88,49400.0,38.42,38.42,38.3417,38.3559,49400.0
2010-07-01 12:50:00,53.91,53.96,53.83,53.84,25900.0,38.3773,38.4129,38.3204,38.3275,25900.0
2010-07-01 12:55:00,53.84,53.84,53.75,53.79,8900.0,38.3275,38.3275,38.2634,38.2919,8900.0
2010-07-01 13:00:00,53.8,53.8,53.75,53.78,19400.0,38.299,38.299,38.2634,38.2848,19400.0
2010-07-01 13:05:00,53.77,53.82,53.77,53.79,8200.0,38.2776,38.3132,38.2776,38.2919,8200.0
2010-07-01 13:10:00,53.79,53.8,53.69,53.71,9300.0,38.2919,38.299,38.2207,38.2349,9300.0
2010-07-01 13:15:00,53.7,53.88,53.7,53.88,11700.0,38.2278,38.3559,38.2278,38.3559,11700.0
2010-07-01 13:20:00,53.9,53.95,53.86,53.88,36900.0,38.3702,38.4058,38.3417,38.3559,36900.0
2010-07-01 13:25:00,53.88,53.9,53.8,53.83,164100.0,38.3559,38.3702,38.299,38.3204,164100.0
2010-07-01 13:30:00,53.84,54.04,53.83,54.01,64100.0,38.3275,38.4698,38.3204,38.4485,64100.0
2010-07-01 13:35:00,54.02,54.06,53.96,54.06,11400.0,38.4556,38.4841,38.4129,38.4841,11400.0
2010-07-01 13:40:00,54.03,54.03,53.87,53.89,19700.0,38.4627,38.4627,38.3488,38.3631,19700.0
2010-07-01 13:45:00,53.94,53.94,53.8,53.84,28900.0,38.3987,38.3987,38.299,38.3275,28900.0
2010-07-01 13:50:00,53.87,53.93,53.85,53.87,24600.0,38.3488,38.3915,38.3346,38.3488,24600.0
2010-07-01 13:55:00,53.92,54.02,53.88,53.99,43400.0,38.3844,38.4556,38.3559,38.4343,43400.0
2010-07-01 14:00:00,53.96,54.02,53.94,53.97,12200.0,38.4129,38.4556,38.3987,38.42,12200.0
2010-07-01 14:05:00,54.0,54.0,53.93,53.93,7400.0,38.4414,38.4414,38.3915,38.3915,7400.0
2010-07-01 14:10:00,53.89,54.05,53.88,54.03,10900.0,38.3631,38.477,38.3559,38.4627,10900.0
2010-07-01 14:15:00,54.04,54.14,54.04,54.07,16500.0,38.4698,38.541,38.4698,38.4912,16500.0
2010-07-01 14:20:00,54.03,54.03,53.96,54.01,36900.0,38.4627,38.4627,38.4129,38.4485,36900.0
2010-07-01 14:25:00,54.04,54.04,53.94,53.98,14300.0,38.4698,38.4698,38.3987,38.4271,14300.0
2010-07-01 14:30:00,53.99,53.99,53.89,53.95,13600.0,38.4343,38.4343,38.3631,38.4058,13600.0
2010-07-01 14:35:00,53.95,54.03,53.9,53.95,15800.0,38.4058,38.4627,38.3702,38.4058,15800.0
2010-07-01 14:40:00,53.93,53.93,53.7,53.74,11800.0,38.3915,38.3915,38.2278,38.2563,11800.0
2010-07-01 14:45:00,53.72,53.77,53.7,53.7,11100.0,38.242,38.2776,38.2278,38.2278,11100.0
2010-07-01 14:50:00,53.73,53.76,53.62,53.74,6500.0,38.2492,38.2705,38.1709,38.2563,6500.0
2010-07-01 14:55:00,53.75,53.81,53.73,53.79,13300.0,38.2634,38.3061,38.2492,38.2919,13300.0
2010-07-01 15:00:00,53.81,53.95,53.81,53.92,27900.0,38.3061,38.4058,38.3061,38.3844,27900.0
2010-07-01 15:05:00,53.93,54.02,53.9,53.99,13300.0,38.3915,38.4556,38.3702,38.4343,13300.0
2010-07-01 15:10:00,53.98,54.01,53.9,53.91,43500.0,38.4271,38.4485,38.3702,38.3773,43500.0
2010-07-01 15:15:00,53.93,53.94,53.86,53.86,21500.0,38.3915,38.3987,38.3417,38.3417,21500.0
2010-07-01 15:20:00,53.88,53.89,53.75,53.78,58500.0,38.3559,38.3631,38.2634,38.2848,58500.0
2010-07-01 15:25:00,53.78,53.95,53.76,53.93,41400.0,38.2848,38.4058,38.2705,38.3915,41400.0
2010-07-01 15:30:00,53.94,54.0,53.87,53.99,49600.0,38.3987,38.4414,38.3488,38.4343,49600.0
2010-07-01 15:35:00,53.99,54.08,53.99,54.01,32700.0,38.4343,38.4983,38.4343,38.4485,32700.0
2010-07-01 15:40:00,54.01,54.06,53.95,54.01,39300.0,38.4485,38.4841,38.4058,38.4485,39300.0
2010-07-01 15:45:00,54.03,54.06,53.84,53.84,77400.0,38.4627,38.4841,38.3275,38.3275,77400.0
2010-07-01 15:50:00,53.84,54.03,53.77,54.02,183400.0,38.3275,38.4627,38.2776,38.4556,183400.0
2010-07-01 15:55:00,54.02,54.05,53.97,53.97,84500.0,38.4556,38.477,38.42,38.42,84500.0
2010-07-02 09:30:00,53.78,53.91,53.72,53.91,208400.0,38.5155,38.6086,38.4725,38.6086,208400.0
2010-07-02 09:35:00,53.91,54.02,53.89,53.92,42000.0,38.6086,38.6874,38.5943,38.6158,42000.0
2010-07-02 09:40:00,53.94,53.97,53.77,53.8,26200.0,38.6301,38.6516,38.5083,38.5298,26200.0
2010-07-02 09:45:00,53.81,53.83,53.7,53.7,15000.0,38.537,38.5513,38.4582,38.4582,15000.0
2010-07-02 09:50:00,53.69,53.74,53.61,53.61,16500.0,38.451,38.4868,38.3937,38.3937,16500.0
2010-07-02 09:55:00,53.61,53.76,53.6,53.73,54000.0,38.3937,38.5012,38.3866,38.4797,54000.0
2010-07-02 10:00:00,53.73,53.73,53.46,53.46,40600.0,38.4797,38.4797,38.2863,38.2863,40600.0
2010-07-02 10:05:00,53.46,53.64,53.45,53.59,28600.0,38.2863,38.4152,38.2792,38.3794,28600.0
2010-07-02 10:10:00,53.58,53.73,53.58,53.67,45300.0,38.3723,38.4797,38.3723,38.4367,45300.0
2010-07-02 10:15:00,53.68,53.8,53.67,53.77,20400.0,38.4439,38.5298,38.4367,38.5083,20400.0
2010-07-02 10:20:00,53.8,53.83,53.72,53.79,10800.0,38.5298,38.5513,38.4725,38.5227,10800.0
2010-07-02 10:25:00,53.78,53.78,53.67,53.68,13000.0,38.5155,38.5155,38.4367,38.4439,13000.0
2010-07-02 10:30:00,53.68,53.69,53.62,53.65,15400.0,38.4439,38.451,38.4009,38.4224,15400.0
2010-07-02 10:35:00,53.66,53.68,53.57,53.64,23500.0,38.4296,38.4439,38.3651,38.4152,23500.0
2010-07-02 10:40:00,53.64,53.71,53.6,53.6,15900.0,38.4152,38.4654,38.3866,38.3866,15900.0
2010-07-02 10:45:00,53.59,53.66,53.59,53.66,3800.0,38.3794,38.4296,38.3794,38.4296,3800.0
2010-07-02 10:50:00,53.66,53.66,53.54,53.58,10700.0,38.4296,38.4296,38.3436,38.3723,10700.0
2010-07-02 10:55:00,53.57,53.58,53.51,53.53,15400.0,38.3651,38.3723,38.3221,38.3365,15400.0
2010-07-02 11:00:00,53.52,53.54,53.43,53.45,18500.0,38.3293,38.3436,38.2648,38.2792,18500.0
2010-07-02 11:05:00,53.46,53.53,53.46,53.52,15400.0,38.2863,38.3365,38.2863,38.3293,15400.0
2010-07-02 11:10:00,53.52,53.57,53.49,53.57,6700.0,38.3293,38.3651,38.3078,38.3651,6700.0
2010-07-02 11:15:00,53.58,53.58,53.44,53.44,13000.0,38.3723,38.3723,38.272,38.272,13000.0
2010-07-02 11:20:00,53.44,53.47,53.4,53.44,21700.0,38.272,38.2935,38.2433,38.272,21700.0
2010-07-02 11:25:00,53.45,53.48,53.34,53.35,21300.0,38.2792,38.3006,38.2004,38.2075,21300.0
2010-07-02 11:30:00,53.33,53.35,53.3,53.33,13500.0,38.1932,38.2075,38.1717,38.1932,13500.0
2010-07-02 11:35:00,53.33,53.33,53.17,53.17,25100.0,38.1932,38.1932,38.0786,38.0786,25100.0
2010-07-02 11:40:00,53.11,53.17,53.1,53.17,6300.0,38.0357,38.0786,38.0285,38.0786,6300.0
2010-07-02 11:45:00,53.14,53.23,53.12,53.23,11600.0,38.0571,38.1216,38.0428,38.1216,11600.0
2010-07-02 11:50:00,53.23,53.32,53.22,53.3,8500.0,38.1216,38.1861,38.1144,38.1717,8500.0
2010-07-02 11:55:00,53.28,53.28,53.2,53.26,4500.0,38.1574,38.1574,38.1001,38.1431,4500.0
2010-07-02 12:00:00,53.25,53.27,53.19,53.23,17200.0,38.1359,38.1502,38.093,38.1216,17200.0
2010-07-02 12:05:00,53.26,53.33,53.24,53.33,8200.0,38.1431,38.1932,38.1288,38.1932,8200.0
2010-07-02 12:10:00,53.35,53.38,53.32,53.37,7200.0,38.2075,38.229,38.1861,38.2219,7200.0
2010-07-02 12:15:00,53.35,53.35,53.21,53.24,10000.0,38.2075,38.2075,38.1073,38.1288,10000.0
2010-07-02 12:20:00,53.23,53.3,53.22,53.29,6700.0,38.1216,38.1717,38.1144,38.1646,6700.0
2010-07-02 12:25:00,53.29,53.31,53.26,53.3,2700.0,38.1646,38.1789,38.1431,38.1717,2700.0
2010-07-02 12:30:00,53.28,53.31,53.28,53.31,3200.0,38.1574,38.1789,38.1574,38.1789,3200.0
2010-07-02 12:35:00,53.26,53.26,53.19,53.22,2800.0,38.1431,38.1431,38.093,38.1144,2800.0
2010-07-02 12:40:00,53.23,53.27,53.17,53.17,7400.0,38.1216,38.1502,38.0786,38.0786,7400.0
2010-07-02 12:45:00,53.17,53.21,53.12,53.21,20200.0,38.0786,38.1073,38.0428,38.1073,20200.0
2010-07-02 12:50:00,53.21,53.22,53.14,53.14,10700.0,38.1073,38.1144,38.0571,38.0571,10700.0
2010-07-02 12:55:00,53.14,53.17,53.12,53.14,4500.0,38.0571,38.0786,38.0428,38.0571,4500.0
2010-07-02 13:00:00,53.13,53.14,53.02,53.05,9600.0,38.05,38.0571,37.9712,37.9927,9600.0
2010-07-02 13:05:00,53.05,53.17,53.05,53.17,20400.0,37.9927,38.0786,37.9927,38.0786,20400.0
2010-07-02 13:10:00,53.18,53.23,53.15,53.19,9300.0,38.0858,38.1216,38.0643,38.093,9300.0
2010-07-02 13:15:00,53.19,53.21,53.18,53.21,5400.0,38.093,38.1073,38.0858,38.1073,5400.0
2010-07-02 13:20:00,53.23,53.23,53.16,53.18,9600.0,38.1216,38.1216,38.0715,38.0858,9600.0
2010-07-02 13:25:00,53.19,53.21,53.11,53.11,10500.0,38.093,38.1073,38.0357,38.0357,10500.0
2010-07-02 13:30:00,53.11,53.23,53.1,53.23,9700.0,38.0357,38.1216,38.0285,38.1216,9700.0
2010-07-02 13:35:00,53.25,53.26,53.18,53.2,3600.0,38.1359,38.1431,38.0858,38.1001,3600.0
2010-07-02 13:40:00,53.21,53.21,53.13,53.15,4000.0,38.1073,38.1073,38.05,38.0643,4000.0
2010-07-02 13:45:00,53.15,53.28,53.15,53.28,5000.0,38.0643,38.1574,38.0643,38.1574,5000.0
2010-07-02 13:50:00,53.26,53.27,53.24,53.25,4500.0,38.1431,38.1502,38.1288,38.1359,4500.0
2010-07-02 13:55:00,53.27,53.34,53.27,53.31,6000.0,38.1502,38.2004,38.1502,38.1789,6000.0
2010-07-02 14:00:00,53.31,53.32,53.29,53.32,3400.0,38.1789,38.1861,38.1646,38.1861,3400.0
2010-07-02 14:05:00,53.3,53.31,53.23,53.25,5600.0,38.1717,38.1789,38.1216,38.1359,5600.0
2010-07-02 14:10:00,53.22,53.23,53.19,53.2,5300.0,38.1144,38.1216,38.093,38.1001,5300.0
2010-07-02 14:15:00,53.21,53.27,53.2,53.26,5700.0,38.1073,38.1502,38.1001,38.1431,5700.0
2010-07-02 14:20:00,53.27,53.29,53.26,53.29,9000.0,38.1502,38.1646,38.1431,38.1646,9000.0
2010-07-02 14:25:00,53.29,53.3,53.23,53.26,7400.0,38.1646,38.1717,38.1216,38.1431,7400.0
2010-07-02 14:30:00,53.24,53.26,53.17,53.2,15100.0,38.1288,38.1431,38.0786,38.1001,15100.0
2010-07-02 14:35:00,53.2,53.28,53.2,53.25,12600.0,38.1001,38.1574,38.1001,38.1359,12600.0
2010-07-02 14:40:00,53.26,53.27,53.22,53.23,13700.0,38.1431,38.1502,38.1144,38.1216,13700.0
2010-07-02 14:45:00,53.25,53.26,53.22,53.23,11600.0,38.1359,38.1431,38.1144,38.1216,11600.0
2010-07-02 14:50:00,53.2,53.24,53.16,53.24,13800.0,38.1001,38.1288,38.0715,38.1288,13800.0
2010-07-02 14:55:00,53.22,53.29,53.22,53.28,11800.0,38.1144,38.1646,38.1144,38.1574,11800.0
2010-07-02 15:00:00,53.27,53.36,53.25,53.34,15700.0,38.1502,38.2147,38.1359,38.2004,15700.0
2010-07-02 15:05:00,53.33,53.42,53.33,53.42,15600.0,38.1932,38.2577,38.1932,38.2577,15600.0
2010-07-02 15:10:00,53.44,53.44,53.36,53.38,11900.0,38.272,38.272,38.2147,38.229,11900.0
2010-07-02 15:15:00,53.39,53.4,53.34,53.4,13200.0,38.2362,38.2433,38.2004,38.2433,13200.0
2010-07-02 15:20:00,53.41,53.42,53.37,53.4,17700.0,38.2505,38.2577,38.2219,38.2433,17700.0
2010-07-02 15:25:00,53.39,53.52,53.39,53.48,21800.0,38.2362,38.3293,38.2362,38.3006,21800.0
2010-07-02 15:30:00,53.47,53.5,53.44,53.48,13200.0,38.2935,38.315,38.272,38.3006,13200.0
2010-07-02 15:35:00,53.49,53.65,53.49,53.65,17200.0,38.3078,38.4224,38.3078,38.4224,17200.0
2010-07-02 15:40:00,53.66,53.66,53.6,53.63,19200.0,38.4296,38.4296,38.3866,38.4081,19200.0
2010-07-02 15:45:00,53.65,53.76,53.65,53.65,104500.0,38.4224,38.5012,38.4224,38.4224,104500.0
2010-07-02 15:50:00,53.66,53.68,53.55,53.58,52800.0,38.4296,38.4439,38.3508,38.3723,52800.0
2010-07-02 15:55:00,53.58,53.58,53.33,53.33,173200.0,38.3723,38.3723,38.1932,38.1932,173200.0
2010-07-06 09:30:00,54.07,54.15,53.98,53.98,58800.0,38.7232,38.7805,38.6587,38.6587,58800.0
2010-07-06 09:35:00,54.0,54.01,53.93,53.95,37300.0,38.673,38.6802,38.6229,38.6372,37300.0
2010-07-06 09:40:00,53.95,54.0,53.94,53.98,14200.0,38.6372,38.673,38.6301,38.6587,14200.0
2010-07-06 09:45:00,53.97,54.06,53.96,54.06,32000.0,38.6516,38.716,38.6444,38.716,32000.0
2010-07-06 09:50:00,54.07,54.19,54.07,54.16,30400.0,38.7232,38.8091,38.7232,38.7876,30400.0
2010-07-06 09:55:00,54.16,54.2,54.1,54.11,60500.0,38.7876,38.8163,38.7447,38.7518,60500.0
2010-07-06 10:00:00,54.15,54.3,54.01,54.27,44400.0,38.7805,38.8879,38.6802,38.8664,44400.0
2010-07-06 10:05:00,54.26,54.35,54.25,54.33,5800.0,38.8593,38.9237,38.8521,38.9094,5800.0
2010-07-06 10:10:00,54.36,54.43,54.33,54.4,8800.0,38.9309,38.981,38.9094,38.9595,8800.0
2010-07-06 10:15:00,54.41,54.44,54.37,54.37,2100.0,38.9667,38.9882,38.938,38.938,2100.0
2010-07-06 10:20:00,54.37,54.37,54.25,54.27,25900.0,38.938,38.938,38.8521,38.8664,25900.0
2010-07-06 10:25:00,54.25,54.32,54.25,54.29,1900.0,38.8521,38.9022,38.8521,38.8807,1900.0
2010-07-06 10:30:00,54.29,54.31,54.22,54.31,18500.0,38.8807,38.8951,38.8306,38.8951,18500.0
2010-07-06 10:35:00,54.34,54.34,54.3,54.31,8700.0,38.9165,38.9165,38.8879,38.8951,8700.0
2010-07-06 10:40:00,54.33,54.35,54.27,54.29,3500.0,38.9094,38.9237,38.8664,38.8807,3500.0
2010-07-06 10:45:00,54.28,54.3,54.25,54.28,8800.0,38.8736,38.8879,38.8521,38.8736,8800.0
2010-07-06 10:50:00,54.26,54.29,54.24,54.29,4300.0,38.8593,38.8807,38.8449,38.8807,4300.0
2010-07-06 10:55:00,54.31,54.31,54.24,54.24,4800.0,38.8951,38.8951,38.8449,38.8449,4800.0
2010-07-06 11:00:00,54.23,54.26,54.22,54.25,2200.0,38.8378,38.8593,38.8306,38.8521,2200.0
2010-07-06 11:05:00,54.26,54.27,54.19,54.2,5500.0,38.8593,38.8664,38.8091,38.8163,5500.0
2010-07-06 11:10:00,54.21,54.25,54.18,54.21,23100.0,38.8234,38.8521,38.802,38.8234,23100.0
2010-07-06 11:15:00,54.2,54.21,54.14,54.15,7500.0,38.8163,38.8234,38.7733,38.7805,7500.0
2010-07-06 11:20:00,54.16,54.17,54.13,54.13,49000.0,38.7876,38.7948,38.7662,38.7662,49000.0
2010-07-06 11:25:00,54.13,54.14,54.07,54.09,5300.0,38.7662,38.7733,38.7232,38.7375,5300.0
2010-07-06 11:30:00,54.09,54.2,54.09,54.19,5500.0,38.7375,38.8163,38.7375,38.8091,5500.0
2010-07-06 11:35:00,54.21,54.22,54.19,54.19,4000.0,38.8234,38.8306,38.8091,38.8091,4000.0
2010-07-06 11:40:00,54.18,54.19,54.16,54.18,4800.0,38.802,38.8091,38.7876,38.802,4800.0
2010-07-06 11:45:00,54.2,54.2,54.17,54.19,3800.0,38.8163,38.8163,38.7948,38.8091,3800.0
2010-07-06 11:50:00,54.19,54.19,54.13,54.13,5400.0,38.8091,38.8091,38.7662,38.7662,5400.0
2010-07-06 11:55:00,54.14,54.22,54.14,54.22,5400.0,38.7733,38.8306,38.7733,38.8306,5400.0
2010-07-06 12:00:00,54.2,54.22,54.2,54.22,900.0,38.8163,38.8306,38.8163,38.8306,900.0
2010-07-06 12:05:00,54.22,54.27,54.21,54.26,5000.0,38.8306,38.8664,38.8234,38.8593,5000.0
2010-07-06 12:10:00,54.27,54.27,54.16,54.16,19500.0,38.8664,38.8664,38.7876,38.7876,19500.0
2010-07-06 12:15:00,54.16,54.17,54.11,54.16,10700.0,38.7876,38.7948,38.7518,38.7876,10700.0
2010-07-06 12:20:00,54.17,54.17,54.08,54.08,6700.0,38.7948,38.7948,38.7303,38.7303,6700.0
2010-07-06 12:25:00,54.05,54.05,53.97,54.01,15300.0,38.7089,38.7089,38.6516,38.6802,15300.0
2010-07-06 12:30:00,54.02,54.02,53.97,54.01,2700.0,38.6874,38.6874,38.6516,38.6802,2700.0
2010-07-06 12:35:00,54.01,54.08,54.01,54.06,10800.0,38.6802,38.7303,38.6802,38.716,10800.0
2010-07-06 12:40:00,54.06,54.08,53.88,53.9,15000.0,38.716,38.7303,38.5871,38.6014,15000.0
2010-07-06 12:45:00,53.87,53.95,53.85,53.86,22600.0,38.5799,38.6372,38.5656,38.5728,22600.0
2010-07-06 12:50:00,53.85,53.87,53.83,53.86,4600.0,38.5656,38.5799,38.5513,38.5728,4600.0
2010-07-06 12:55:00,53.85,53.85,53.75,53.79,22800.0,38.5656,38.5656,38.494,38.5227,22800.0
2010-07-06 13:00:00,53.8,53.85,53.79,53.82,12200.0,38.5298,38.5656,38.5227,38.5441,12200.0
2010-07-06 13:05:00,53.81,53.88,53.81,53.85,8200.0,38.537,38.5871,38.537,38.5656,8200.0
2010-07-06 13:10:00,53.83,53.85,53.79,53.79,6900.0,38.5513,38.5656,38.5227,38.5227,6900.0
2010-07-06 13:15:00,53.8,53.82,53.7,53.73,5600.0,38.5298,38.5441,38.4582,38.4797,5600.0
2010-07-06 13:20:00,53.74,53.78,53.73,53.78,13400.0,38.4868,38.5155,38.4797,38.5155,13400.0
2010-07-06 13:25:00,53.78,53.85,53.71,53.84,15600.0,38.5155,38.5656,38.4654,38.5585,15600.0
2010-07-06 13:30:00,53.84,53.88,53.81,53.88,4400.0,38.5585,38.5871,38.537,38.5871,4400.0
2010-07-06 13:35:00,53.78,53.79,53.72,53.72,10200.0,38.5155,38.5227,38.4725,38.4725,10200.0
2010-07-06 13:40:00,53.71,53.73,53.59,53.59,27500.0,38.4654,38.4797,38.3794,38.3794,27500.0
2010-07-06 13:45:00,53.59,53.63,53.53,53.57,16700.0,38.3794,38.4081,38.3365,38.3651,16700.0
2010-07-06 13:50:00,53.57,53.61,53.45,53.46,26500.0,38.3651,38.3937,38.2792,38.2863,26500.0
2010-07-06 13:55:00,53.48,53.49,53.44,53.46,3800.0,38.3006,38.3078,38.272,38.2863,3800.0
2010-07-06 14:00:00,53.45,53.55,53.45,53.52,21300.0,38.2792,38.3508,38.2792,38.3293,21300.0
2010-07-06 14:05:00,53.52,53.52,53.37,53.38,189500.0,38.3293,38.3293,38.2219,38.229,189500.0
2010-07-06 14:10:00,53.39,53.41,53.26,53.26,21100.0,38.2362,38.2505,38.1431,38.1431,21100.0
2010-07-06 14:15:00,53.3,53.44,53.3,53.44,30100.0,38.1717,38.272,38.1717,38.272,30100.0
2010-07-06 14:20:00,53.42,53.46,53.39,53.45,13400.0,38.2577,38.2863,38.2362,38.2792,13400.0
2010-07-06 14:25:00,53.46,53.55,53.46,53.52,3100.0,38.2863,38.3508,38.2863,38.3293,3100.0
2010-07-06 14:30:00,53.51,53.55,53.51,53.53,9000.0,38.3221,38.3508,38.3221,38.3365,9000.0
2010-07-06 14:35:00,53.52,53.62,53.52,53.61,7800.0,38.3293,38.4009,38.3293,38.3937,7800.0
2010-07-06 14:40:00,53.62,53.62,53.51,53.52,12500.0,38.4009,38.4009,38.3221,38.3293,12500.0
2010-07-06 14:45:00,53.51,53.51,53.41,53.48,5400.0,38.3221,38.3221,38.2505,38.3006,5400.0
2010-07-06 14:50:00,53.46,53.6,53.44,53.6,14600.0,38.2863,38.3866,38.272,38.3866,14600.0
2010-07-06 14:55:00,53.56,53.57,53.36,53.36,31900.0,38.3579,38.3651,38.2147,38.2147,31900.0
2010-07-06 15:00:00,53.37,53.46,53.35,53.37,30600.0,38.2219,38.2863,38.2075,38.2219,30600.0
2010-07-06 15:05:00,53.37,53.37,53.23,53.32,8300.0,38.2219,38.2219,38.1216,38.1861,8300.0
2010-07-06 15:10:00,53.31,53.37,53.21,53.37,21800.0,38.1789,38.2219,38.1073,38.2219,21800.0
2010-07-06 15:15:00,53.43,53.43,53.25,53.27,24700.0,38.2648,38.2648,38.1359,38.1502,24700.0
2010-07-06 15:20:00,53.25,53.28,53.13,53.15,14700.0,38.1359,38.1574,38.05,38.0643,14700.0
2010-07-06 15:25:00,53.18,53.32,53.17,53.31,22900.0,38.0858,38.1861,38.0786,38.1789,22900.0
2010-07-06 15:30:00,53.31,53.4,53.26,53.36,212200.0,38.1789,38.2433,38.1431,38.2147,212200.0
2010-07-06 15:35:00,53.38,53.41,53.32,53.32,27100.0,38.229,38.2505,38.1861,38.1861,27100.0
2010-07-06 15:40:00,53.32,53.55,53.32,53.5,56400.0,38.1861,38.3508,38.1861,38.315,56400.0
2010-07-06 15:45:00,53.51,53.62,53.41,53.43,87000.0,38.3221,38.4009,38.2505,38.2648,87000.0
2010-07-06 15:50:00,53.44,53.51,53.37,53.37,46100.0,38.272,38.3221,38.2219,38.2219,46100.0
2010-07-06 15:55:00,53.37,53.64,53.37,53.62,91900.0,38.2219,38.4152,38.2219,38.4009,91900.0
2010-07-07 09:30:00,53.79,53.87,53.77,53.86,23200.0,38.5227,38.5799,38.5083,38.5728,23200.0
2010-07-07 09:35:00,53.86,53.96,53.85,53.92,59400.0,38.5728,38.6444,38.5656,38.6158,59400.0
2010-07-07 09:40:00,53.95,53.97,53.85,53.87,14100.0,38.6372,38.6516,38.5656,38.5799,14100.0
2010-07-07 09:45:00,53.87,53.92,53.83,53.84,52200.0,38.5799,38.6158,38.5513,38.5585,52200.0
2010-07-07 09:50:00,53.86,53.94,53.85,53.9,24800.0,38.5728,38.6301,38.5656,38.6014,24800.0
2010-07-07 09:55:00,53.93,54.03,53.92,54.02,10200.0,38.6229,38.6945,38.6158,38.6874,10200.0
2010-07-07 10:00:00,54.06,54.23,54.05,54.22,23500.0,38.716,38.8378,38.7089,38.8306,23500.0
2010-07-07 10:05:00,54.22,54.23,54.14,54.17,12500.0,38.8306,38.8378,38.7733,38.7948,12500.0
2010-07-07 10:10:00,54.19,54.3,54.18,54.26,37500.0,38.8091,38.8879,38.802,38.8593,37500.0
2010-07-07 10:15:00,54.27,54.3,54.2,54.22,13400.0,38.8664,38.8879,38.8163,38.8306,13400.0
2010-07-07 10:20:00,54.21,54.21,54.15,54.17,14900.0,38.8234,38.8234,38.7805,38.7948,14900.0
2010-07-07 10:25:00,54.16,54.21,54.15,54.18,9300.0,38.7876,38.8234,38.7805,38.802,9300.0
2010-07-07 10:30:00,54.18,54.33,54.17,54.33,8400.0,38.802,38.9094,38.7948,38.9094,8400.0
2010-07-07 10:35:00,54.35,54.4,54.35,54.39,2500.0,38.9237,38.9595,38.9237,38.9524,2500.0
2010-07-07 10:40:00,54.39,54.43,54.32,54.36,32400.0,38.9524,38.981,38.9022,38.9309,32400.0
2010-07-07 10:45:00,54.36,54.49,54.36,54.49,9900.0,38.9309,39.024,38.9309,39.024,9900.0
2010-07-07 10:50:00,54.49,54.62,54.47,54.58,12400.0,39.024,39.1171,39.0096,39.0884,12400.0
2010-07-07 10:55:00,54.58,54.58,54.53,54.56,7100.0,39.0884,39.0884,39.0526,39.0741,7100.0
2010-07-07 11:00:00,54.57,54.58,54.5,54.52,12200.0,39.0813,39.0884,39.0311,39.0455,12200.0
2010-07-07 11:05:00,54.51,54.51,54.46,54.49,3600.0,39.0383,39.0383,39.0025,39.024,3600.0
2010-07-07 11:10:00,54.48,54.54,54.46,54.48,108600.0,39.0168,39.0598,39.0025,39.0168,108600.0
2010-07-07 11:15:00,54.45,54.45,54.37,54.37,14200.0,38.9953,38.9953,38.938,38.938,14200.0
2010-07-07 11:20:00,54.36,54.45,54.31,54.45,2018300.0,38.9309,38.9953,38.8951,38.9953,2018300.0
2010-07-07 11:25:00,54.45,54.47,54.41,54.47,23400.0,38.9953,39.0096,38.9667,39.0096,23400.0
2010-07-07 11:30:00,54.47,54.53,54.42,54.51,46100.0,39.0096,39.0526,38.9738,39.0383,46100.0
2010-07-07 11:35:00,54.53,54.58,54.5,54.56,18000.0,39.0526,39.0884,39.0311,39.0741,18000.0
2010-07-07 11:40:00,54.53,54.53,54.42,54.42,19800.0,39.0526,39.0526,38.9738,38.9738,19800.0
2010-07-07 11:45:00,54.4,54.4,54.34,54.34,7300.0,38.9595,38.9595,38.9165,38.9165,7300.0
2010-07-07 11:50:00,54.35,54.39,54.29,54.31,13500.0,38.9237,38.9524,38.8807,38.8951,13500.0
2010-07-07 11:55:00,54.31,54.37,54.31,54.36,16700.0,38.8951,38.938,38.8951,38.9309,16700.0
2010-07-07 12:00:00,54.36,54.42,54.35,54.41,29000.0,38.9309,38.9738,38.9237,38.9667,29000.0
2010-07-07 12:05:00,54.42,54.42,54.35,54.42,5000.0,38.9738,38.9738,38.9237,38.9738,5000.0
2010-07-07 12:10:00,54.39,54.45,54.38,54.41,5400.0,38.9524,38.9953,38.9452,38.9667,5400.0
2010-07-07 12:15:00,54.41,54.47,54.39,54.39,9100.0,38.9667,39.0096,38.9524,38.9524,9100.0
2010-07-07 12:20:00,54.38,54.45,54.38,54.4,2300.0,38.9452,38.9953,38.9452,38.9595,2300.0
2010-07-07 12:25:00,54.42,54.47,54.39,54.47,23900.0,38.9738,39.0096,38.9524,39.0096,23900.0
2010-07-07 12:30:00,54.5,54.51,54.47,54.47,6800.0,39.0311,39.0383,39.0096,39.0096,6800.0
2010-07-07 12:35:00,54.47,54.49,54.46,54.48,5200.0,39.0096,39.024,39.0025,39.0168,5200.0
2010-07-07 12:40:00,54.47,54.47,54.43,54.46,5700.0,39.0096,39.0096,38.981,39.0025,5700.0
2010-07-07 12:45:00,54.49,54.55,54.49,54.53,6400.0,39.024,39.0669,39.024,39.0526,6400.0
2010-07-07 12:50:00,54.54,54.56,54.5,54.56,6300.0,39.0598,39.0741,39.0311,39.0741,6300.0
2010-07-07 12:55:00,54.57,54.57,54.53,54.53,8400.0,39.0813,39.0813,39.0526,39.0526,8400.0
2010-07-07 13:00:00,54.52,54.58,54.52,54.56,8000.0,39.0455,39.0884,39.0455,39.0741,8000.0
2010-07-07 13:05:00,54.57,54.57,54.54,54.57,2600.0,39.0813,39.0813,39.0598,39.0813,2600.0
2010-07-07 13:10:00,54.57,54.72,54.56,54.72,21100.0,39.0813,39.1887,39.0741,39.1887,21100.0
2010-07-07 13:15:00,54.73,54.83,54.72,54.77,11000.0,39.1959,39.2675,39.1887,39.2245,11000.0
2010-07-07 13:20:00,54.78,54.78,54.72,54.74,9900.0,39.2317,39.2317,39.1887,39.203,9900.0
2010-07-07 13:25:00,54.76,54.84,54.76,54.81,6800.0,39.2173,39.2746,39.2173,39.2531,6800.0
2010-07-07 13:30:00,54.81,54.81,54.73,54.73,21700.0,39.2531,39.2531,39.1959,39.1959,21700.0
2010-07-07 13:35:00,54.73,54.76,54.73,54.76,3500.0,39.1959,39.2173,39.1959,39.2173,3500.0
2010-07-07 13:40:00,54.74,54.75,54.71,54.73,9300.0,39.203,39.2102,39.1815,39.1959,9300.0
2010-07-07 13:45:00,54.73,54.81,54.73,54.8,8700.0,39.1959,39.2531,39.1959,39.246,8700.0
2010-07-07 13:50:00,54.81,54.82,54.76,54.82,23400.0,39.2531,39.2603,39.2173,39.2603,23400.0
2010-07-07 13:55:00,54.82,54.89,54.78,54.84,17700.0,39.2603,39.3104,39.2317,39.2746,17700.0
2010-07-07 14:00:00,54.85,54.89,54.84,54.89,9600.0,39.2818,39.3104,39.2746,39.3104,9600.0
2010-07-07 14:05:00,54.88,54.92,54.85,54.89,19100.0,39.3033,39.3319,39.2818,39.3104,19100.0
2010-07-07 14:10:00,54.89,54.93,54.86,54.91,31000.0,39.3104,39.3391,39.289,39.3248,31000.0
2010-07-07 14:15:00,54.91,54.91,54.87,54.87,3800.0,39.3248,39.3248,39.2961,39.2961,3800.0
2010-07-07 14:20:00,54.88,54.89,54.85,54.85,9900.0,39.3033,39.3104,39.2818,39.2818,9900.0
2010-07-07 14:25:00,54.86,54.87,54.83,54.85,5800.0,39.289,39.2961,39.2675,39.2818,5800.0
2010-07-07 14:30:00,54.85,54.85,54.78,54.8,7800.0,39.2818,39.2818,39.2317,39.246,7800.0
2010-07-07 14:35:00,54.8,54.85,54.8,54.82,6800.0,39.246,39.2818,39.246,39.2603,6800.0
2010-07-07 14:40:00,54.79,54.88,54.79,54.85,10500.0,39.2388,39.3033,39.2388,39.2818,10500.0
2010-07-07 14:45:00,54.87,54.88,54.82,54.87,11600.0,39.2961,39.3033,39.2603,39.2961,11600.0
2010-07-07 14:50:00,54.83,54.91,54.83,54.91,9200.0,39.2675,39.3248,39.2675,39.3248,9200.0
2010-07-07 14:55:00,54.91,55.0,54.88,54.99,28600.0,39.3248,39.3892,39.3033,39.3821,28600.0
2010-07-07 15:00:00,54.99,54.99,54.89,54.89,6800.0,39.3821,39.3821,39.3104,39.3104,6800.0
2010-07-07 15:05:00,54.89,54.92,54.88,54.92,15500.0,39.3104,39.3319,39.3033,39.3319,15500.0
2010-07-07 15:10:00,54.92,55.03,54.92,55.03,26300.0,39.3319,39.4107,39.3319,39.4107,26300.0
2010-07-07 15:15:00,55.03,55.1,55.01,55.05,37100.0,39.4107,39.4608,39.3964,39.425,37100.0
2010-07-07 15:20:00,55.05,55.18,55.04,55.12,21600.0,39.425,39.5181,39.4179,39.4752,21600.0
2010-07-07 15:25:00,55.12,55.16,55.1,55.15,9800.0,39.4752,39.5038,39.4608,39.4966,9800.0
2010-07-07 15:30:00,55.16,55.2,55.12,55.18,45000.0,39.5038,39.5325,39.4752,39.5181,45000.0
2010-07-07 15:35:00,55.2,55.25,55.17,55.22,37700.0,39.5325,39.5683,39.511,39.5468,37700.0
2010-07-07 15:40:00,55.21,55.3,55.15,55.29,79100.0,39.5396,39.6041,39.4966,39.5969,79100.0
2010-07-07 15:45:00,55.29,55.34,55.22,55.29,73800.0,39.5969,39.6327,39.5468,39.5969,73800.0
2010-07-07 15:50:00,55.28,55.4,55.28,55.4,34300.0,39.5897,39.6757,39.5897,39.6757,34300.0
2010-07-07 15:55:00,55.41,55.45,55.37,55.37,40100.0,39.6828,39.7115,39.6542,39.6542,40100.0
2010-07-08 09:30:00,55.85,55.94,55.74,55.81,31400.0,39.998,40.0624,39.9192,39.9693,31400.0
2010-07-08 09:35:00,55.82,56.01,55.82,56.01,31000.0,39.9765,40.1125,39.9765,40.1125,31000.0
2010-07-08 09:40:00,55.97,55.98,55.76,55.8,59400.0,40.0839,40.0911,39.9335,39.9622,59400.0
2010-07-08 09:45:00,55.81,55.85,55.71,55.73,34500.0,39.9693,39.998,39.8977,39.912,34500.0
2010-07-08 09:50:00,55.75,55.78,55.68,55.72,50200.0,39.9263,39.9478,39.8762,39.9049,50200.0
2010-07-08 09:55:00,55.71,55.74,55.63,55.73,81100.0,39.8977,39.9192,39.8404,39.912,81100.0
2010-07-08 10:00:00,55.74,55.78,55.71,55.74,18500.0,39.9192,39.9478,39.8977,39.9192,18500.0
2010-07-08 10:05:00,55.72,55.72,55.59,55.63,46000.0,39.9049,39.9049,39.8118,39.8404,46000.0
2010-07-08 10:10:00,55.64,55.74,55.62,55.72,25500.0,39.8476,39.9192,39.8332,39.9049,25500.0
2010-07-08 10:15:00,55.74,55.76,55.7,55.75,8500.0,39.9192,39.9335,39.8905,39.9263,8500.0
2010-07-08 10:20:00,55.77,55.82,55.76,55.8,15200.0,39.9407,39.9765,39.9335,39.9622,15200.0
2010-07-08 10:25:00,55.8,55.82,55.76,55.81,42800.0,39.9622,39.9765,39.9335,39.9693,42800.0
2010-07-08 10:30:00,55.81,55.81,55.73,55.76,14800.0,39.9693,39.9693,39.912,39.9335,14800.0
2010-07-08 10:35:00,55.77,55.78,55.65,55.7,8500.0,39.9407,39.9478,39.8547,39.8905,8500.0
2010-07-08 10:40:00,55.68,55.69,55.61,55.64,23300.0,39.8762,39.8834,39.8261,39.8476,23300.0
2010-07-08 10:45:00,55.64,55.71,55.58,55.69,29700.0,39.8476,39.8977,39.8046,39.8834,29700.0
2010-07-08 10:50:00,55.68,55.68,55.53,55.58,25500.0,39.8762,39.8762,39.7688,39.8046,25500.0
2010-07-08 10:55:00,55.58,55.6,55.52,55.57,22000.0,39.8046,39.8189,39.7616,39.7974,22000.0
2010-07-08 11:00:00,55.56,55.56,55.46,55.5,19300.0,39.7903,39.7903,39.7187,39.7473,19300.0
2010-07-08 11:05:00,55.49,55.55,55.44,55.52,8900.0,39.7401,39.7831,39.7043,39.7616,8900.0
2010-07-08 11:10:00,55.53,55.56,55.5,55.52,7300.0,39.7688,39.7903,39.7473,39.7616,7300.0
2010-07-08 11:15:00,55.53,55.64,55.52,55.63,21900.0,39.7688,39.8476,39.7616,39.8404,21900.0
2010-07-08 11:20:00,55.63,55.65,55.57,55.65,7800.0,39.8404,39.8547,39.7974,39.8547,7800.0
2010-07-08 11:25:00,55.65,55.65,55.55,55.55,6400.0,39.8547,39.8547,39.7831,39.7831,6400.0
2010-07-08 11:30:00,55.54,55.56,55.5,55.56,12700.0,39.7759,39.7903,39.7473,39.7903,12700.0
2010-07-08 11:35:00,55.55,55.65,55.55,55.59,12600.0,39.7831,39.8547,39.7831,39.8118,12600.0
2010-07-08 11:40:00,55.56,55.61,55.48,55.49,16600.0,39.7903,39.8261,39.733,39.7401,16600.0
2010-07-08 11:45:00,55.47,55.52,55.45,55.49,6800.0,39.7258,39.7616,39.7115,39.7401,6800.0
2010-07-08 11:50:00,55.5,55.5,55.41,55.45,9000.0,39.7473,39.7473,39.6828,39.7115,9000.0
2010-07-08 11:55:00,55.43,55.5,55.43,55.48,7400.0,39.6972,39.7473,39.6972,39.733,7400.0
2010-07-08 12:00:00,55.46,55.51,55.41,55.49,7000.0,39.7187,39.7545,39.6828,39.7401,7000.0
2010-07-08 12:05:00,55.5,55.59,55.48,55.57,12100.0,39.7473,39.8118,39.733,39.7974,12100.0
2010-07-08 12:10:00,55.56,55.58,55.5,55.5,5600.0,39.7903,39.8046,39.7473,39.7473,5600.0
2010-07-08 12:15:00,55.48,55.55,55.48,55.55,9200.0,39.733,39.7831,39.733,39.7831,9200.0
2010-07-08 12:20:00,55.56,55.59,55.52,55.58,9800.0,39.7903,39.8118,39.7616,39.8046,9800.0
2010-07-08 12:25:00,55.56,55.62,55.54,55.57,6800.0,39.7903,39.8332,39.7759,39.7974,6800.0
2010-07-08 12:30:00,55.56,55.58,55.51,55.53,4700.0,39.7903,39.8046,39.7545,39.7688,4700.0
2010-07-08 12:35:00,55.56,55.56,55.52,55.54,2700.0,39.7903,39.7903,39.7616,39.7759,2700.0
2010-07-08 12:40:00,55.53,55.53,55.47,55.51,11100.0,39.7688,39.7688,39.7258,39.7545,11100.0
2010-07-08 12:45:00,55.52,55.56,55.51,55.56,6700.0,39.7616,39.7903,39.7545,39.7903,6700.0
2010-07-08 12:50:00,55.56,55.59,55.54,55.58,22000.0,39.7903,39.8118,39.7759,39.8046,22000.0
2010-07-08 12:55:00,55.57,55.58,55.49,55.51,15800.0,39.7974,39.8046,39.7401,39.7545,15800.0
2010-07-08 13:00:00,55.52,55.55,55.5,55.55,7500.0,39.7616,39.7831,39.7473,39.7831,7500.0
2010-07-08 13:05:00,55.57,55.62,55.55,55.62,9700.0,39.7974,39.8332,39.7831,39.8332,9700.0
2010-07-08 13:10:00,55.63,55.63,55.59,55.61,7700.0,39.8404,39.8404,39.8118,39.8261,7700.0
2010-07-08 13:15:00,55.6,55.71,55.59,55.7,15400.0,39.8189,39.8977,39.8118,39.8905,15400.0
2010-07-08 13:20:00,55.7,55.73,55.68,55.7,10600.0,39.8905,39.912,39.8762,39.8905,10600.0
2010-07-08 13:25:00,55.7,55.7,55.61,55.61,11100.0,39.8905,39.8905,39.8261,39.8261,11100.0
2010-07-08 13:30:00,55.61,55.66,55.61,55.62,9700.0,39.8261,39.8619,39.8261,39.8332,9700.0
2010-07-08 13:35:00,55.62,55.68,55.59,55.59,12100.0,39.8332,39.8762,39.8118,39.8118,12100.0
2010-07-08 13:40:00,55.59,55.62,55.58,55.62,7500.0,39.8118,39.8332,39.8046,39.8332,7500.0
2010-07-08 13:45:00,55.64,55.65,55.6,55.63,7500.0,39.8476,39.8547,39.8189,39.8404,7500.0
2010-07-08 13:50:00,55.64,55.66,55.54,55.55,14300.0,39.8476,39.8619,39.7759,39.7831,14300.0
2010-07-08 13:55:00,55.52,55.56,55.51,55.54,6100.0,39.7616,39.7903,39.7545,39.7759,6100.0
2010-07-08 14:00:00,55.55,55.57,55.51,55.54,7400.0,39.7831,39.7974,39.7545,39.7759,7400.0
2010-07-08 14:05:00,55.56,55.56,55.49,55.49,16100.0,39.7903,39.7903,39.7401,39.7401,16100.0
2010-07-08 14:10:00,55.49,55.49,55.41,55.45,17200.0,39.7401,39.7401,39.6828,39.7115,17200.0
2010-07-08 14:15:00,55.44,55.44,55.34,55.41,36000.0,39.7043,39.7043,39.6327,39.6828,36000.0
2010-07-08 14:20:00,55.41,55.41,55.32,55.35,45400.0,39.6828,39.6828,39.6184,39.6399,45400.0
2010-07-08 14:25:00,55.35,55.44,55.35,55.43,66700.0,39.6399,39.7043,39.6399,39.6972,66700.0
2010-07-08 14:30:00,55.44,55.5,55.43,55.43,36200.0,39.7043,39.7473,39.6972,39.6972,36200.0
2010-07-08 14:35:00,55.43,55.46,55.41,55.44,25500.0,39.6972,39.7187,39.6828,39.7043,25500.0
2010-07-08 14:40:00,55.45,55.53,55.44,55.52,11100.0,39.7115,39.7688,39.7043,39.7616,11100.0
2010-07-08 14:45:00,55.51,55.55,55.48,55.55,17100.0,39.7545,39.7831,39.733,39.7831,17100.0
2010-07-08 14:50:00,55.55,55.56,55.52,55.54,13000.0,39.7831,39.7903,39.7616,39.7759,13000.0
2010-07-08 14:55:00,55.54,55.65,55.53,55.64,14600.0,39.7759,39.8547,39.7688,39.8476,14600.0
2010-07-08 15:00:00,55.62,55.63,55.52,55.59,42500.0,39.8332,39.8404,39.7616,39.8118,42500.0
2010-07-08 15:05:00,55.55,55.58,55.47,55.51,87400.0,39.7831,39.8046,39.7258,39.7545,87400.0
2010-07-08 15:10:00,55.5,55.51,55.46,55.47,10400.0,39.7473,39.7545,39.7187,39.7258,10400.0
2010-07-08 15:15:00,55.48,55.62,55.48,55.61,11600.0,39.733,39.8332,39.733,39.8261,11600.0
2010-07-08 15:20:00,55.61,55.71,55.61,55.71,12500.0,39.8261,39.8977,39.8261,39.8977,12500.0
2010-07-08 15:25:00,55.71,55.74,55.65,55.74,14100.0,39.8977,39.9192,39.8547,39.9192,14100.0
2010-07-08 15:30:00,55.76,55.84,55.74,55.79,20900.0,39.9335,39.9908,39.9192,39.955,20900.0
2010-07-08 15:35:00,55.81,55.89,55.78,55.86,18300.0,39.9693,40.0266,39.9478,40.0051,18300.0
2010-07-08 15:40:00,55.86,55.93,55.78,55.93,33100.0,40.0051,40.0553,39.9478,40.0553,33100.0
2010-07-08 15:45:00,55.94,55.98,55.85,55.87,52300.0,40.0624,40.0911,39.998,40.0123,52300.0
2010-07-08 15:50:00,55.87,55.93,55.82,55.83,26600.0,40.0123,40.0553,39.9765,39.9836,26600.0
2010-07-08 15:55:00,55.83,55.95,55.83,55.95,71500.0,39.9836,40.0696,39.9836,40.0696,71500.0
2010-07-09 09:30:00,55.98,56.01,55.83,55.9,27100.0,40.0911,40.1125,39.9836,40.0338,27100.0
2010-07-09 09:35:00,55.91,56.01,55.89,56.01,38600.0,40.0409,40.1125,40.0266,40.1125,38600.0
2010-07-09 09:40:00,56.04,56.07,55.96,56.0,38000.0,40.134,40.1555,40.0767,40.1054,38000.0
2010-07-09 09:45:00,55.97,56.04,55.95,55.95,48800.0,40.0839,40.134,40.0696,40.0696,48800.0
2010-07-09 09:50:00,55.96,55.96,55.9,55.9,22300.0,40.0767,40.0767,40.0338,40.0338,22300.0
2010-07-09 09:55:00,55.88,56.0,55.88,55.96,13500.0,40.0194,40.1054,40.0194,40.0767,13500.0
2010-07-09 10:00:00,55.95,56.12,55.95,56.07,102400.0,40.0696,40.1913,40.0696,40.1555,102400.0
2010-07-09 10:05:00,56.1,56.11,55.95,55.98,64700.0,40.177,40.1842,40.0696,40.0911,64700.0
2010-07-09 10:10:00,55.97,56.09,55.96,56.07,35900.0,40.0839,40.1698,40.0767,40.1555,35900.0
2010-07-09 10:15:00,56.07,56.15,56.04,56.15,18100.0,40.1555,40.2128,40.134,40.2128,18100.0
2010-07-09 10:20:00,56.13,56.19,56.13,56.18,12000.0,40.1985,40.2415,40.1985,40.2343,12000.0
2010-07-09 10:25:00,56.18,56.18,56.11,56.13,12000.0,40.2343,40.2343,40.1842,40.1985,12000.0
2010-07-09 10:30:00,56.11,56.15,56.09,56.14,11800.0,40.1842,40.2128,40.1698,40.2056,11800.0
2010-07-09 10:35:00,56.15,56.22,56.15,56.18,13900.0,40.2128,40.2629,40.2128,40.2343,13900.0
2010-07-09 10:40:00,56.17,56.24,56.16,56.17,21900.0,40.2271,40.2773,40.22,40.2271,21900.0
2010-07-09 10:45:00,56.13,56.15,56.08,56.08,24500.0,40.1985,40.2128,40.1627,40.1627,24500.0
2010-07-09 10:50:00,56.09,56.13,56.08,56.13,1200.0,40.1698,40.1985,40.1627,40.1985,1200.0
2010-07-09 10:55:00,56.12,56.12,56.04,56.05,8600.0,40.1913,40.1913,40.134,40.1412,8600.0
2010-07-09 11:00:00,56.03,56.07,56.03,56.07,9600.0,40.1269,40.1555,40.1269,40.1555,9600.0
2010-07-09 11:05:00,56.07,56.08,55.99,55.99,9300.0,40.1555,40.1627,40.0982,40.0982,9300.0
2010-07-09 11:10:00,56.0,56.04,55.97,55.97,4600.0,40.1054,40.134,40.0839,40.0839,4600.0
2010-07-09 11:15:00,55.98,55.99,55.94,55.99,4500.0,40.0911,40.0982,40.0624,40.0982,4500.0
2010-07-09 11:20:00,56.0,56.03,55.99,56.01,8000.0,40.1054,40.1269,40.0982,40.1125,8000.0
2010-07-09 11:25:00,56.0,56.01,55.96,56.01,6100.0,40.1054,40.1125,40.0767,40.1125,6100.0
2010-07-09 11:30:00,56.02,56.05,56.01,56.02,900.0,40.1197,40.1412,40.1125,40.1197,900.0
2010-07-09 11:35:00,56.02,56.07,56.02,56.07,5700.0,40.1197,40.1555,40.1197,40.1555,5700.0
2010-07-09 11:40:00,56.08,56.13,56.06,56.1,10000.0,40.1627,40.1985,40.1484,40.177,10000.0
2010-07-09 11:45:00,56.12,56.12,56.06,56.07,2600.0,40.1913,40.1913,40.1484,40.1555,2600.0
2010-07-09 11:50:00,56.06,56.07,56.05,56.05,1700.0,40.1484,40.1555,40.1412,40.1412,1700.0
2010-07-09 11:55:00,56.06,56.09,56.03,56.06,5300.0,40.1484,40.1698,40.1269,40.1484,5300.0
2010-07-09 12:00:00,56.06,56.06,56.04,56.06,2000.0,40.1484,40.1484,40.134,40.1484,2000.0
2010-07-09 12:05:00,56.05,56.13,56.05,56.12,8000.0,40.1412,40.1985,40.1412,40.1913,8000.0
2010-07-09 12:10:00,56.11,56.12,56.07,56.07,4600.0,40.1842,40.1913,40.1555,40.1555,4600.0
2010-07-09 12:15:00,56.08,56.11,56.07,56.11,4300.0,40.1627,40.1842,40.1555,40.1842,4300.0
2010-07-09 12:20:00,56.12,56.13,56.1,56.12,6000.0,40.1913,40.1985,40.177,40.1913,6000.0
2010-07-09 12:25:00,56.13,56.14,56.13,56.14,1900.0,40.1985,40.2056,40.1985,40.2056,1900.0
2010-07-09 12:30:00,56.12,56.12,56.06,56.07,3200.0,40.1913,40.1913,40.1484,40.1555,3200.0
2010-07-09 12:35:00,56.09,56.09,56.04,56.06,4800.0,40.1698,40.1698,40.134,40.1484,4800.0
2010-07-09 12:40:00,56.06,56.1,56.06,56.1,6900.0,40.1484,40.177,40.1484,40.177,6900.0
2010-07-09 12:45:00,56.1,56.11,56.07,56.11,11500.0,40.177,40.1842,40.1555,40.1842,11500.0
2010-07-09 12:50:00,56.1,56.13,56.1,56.13,1600.0,40.177,40.1985,40.177,40.1985,1600.0
2010-07-09 12:55:00,56.12,56.15,56.12,56.12,2400.0,40.1913,40.2128,40.1913,40.1913,2400.0
2010-07-09 13:00:00,56.1,56.15,56.1,56.12,1900.0,40.177,40.2128,40.177,40.1913,1900.0
2010-07-09 13:05:00,56.16,56.17,56.16,56.16,4200.0,40.22,40.2271,40.22,40.22,4200.0
2010-07-09 13:10:00,56.15,56.15,56.1,56.12,8700.0,40.2128,40.2128,40.177,40.1913,8700.0
2010-07-09 13:15:00,56.15,56.15,56.12,56.12,3300.0,40.2128,40.2128,40.1913,40.1913,3300.0
2010-07-09 13:20:00,56.13,56.15,56.12,56.12,700.0,40.1985,40.2128,40.1913,40.1913,700.0
2010-07-09 13:25:00,56.11,56.13,56.11,56.12,2900.0,40.1842,40.1985,40.1842,40.1913,2900.0
2010-07-09 13:30:00,56.13,56.17,56.13,56.15,2700.0,40.1985,40.2271,40.1985,40.2128,2700.0
2010-07-09 13:35:00,56.14,56.18,56.13,56.18,20900.0,40.2056,40.2343,40.1985,40.2343,20900.0
2010-07-09 13:40:00,56.16,56.2,56.14,56.15,5800.0,40.22,40.2486,40.2056,40.2128,5800.0
2010-07-09 13:45:00,56.16,56.19,56.12,56.19,5700.0,40.22,40.2415,40.1913,40.2415,5700.0
2010-07-09 13:50:00,56.18,56.23,56.18,56.21,9200.0,40.2343,40.2701,40.2343,40.2558,9200.0
2010-07-09 13:55:00,56.23,56.23,56.22,56.22,2000.0,40.2701,40.2701,40.2629,40.2629,2000.0
2010-07-09 14:00:00,56.23,56.24,56.21,56.23,4600.0,40.2701,40.2773,40.2558,40.2701,4600.0
2010-07-09 14:05:00,56.24,56.24,56.19,56.19,3900.0,40.2773,40.2773,40.2415,40.2415,3900.0
2010-07-09 14:10:00,56.17,56.18,56.14,56.17,5300.0,40.2271,40.2343,40.2056,40.2271,5300.0
2010-07-09 14:15:00,56.15,56.17,56.13,56.17,9000.0,40.2128,40.2271,40.1985,40.2271,9000.0
2010-07-09 14:20:00,56.18,56.21,56.15,56.21,4500.0,40.2343,40.2558,40.2128,40.2558,4500.0
2010-07-09 14:25:00,56.21,56.21,56.17,56.18,6500.0,40.2558,40.2558,40.2271,40.2343,6500.0
2010-07-09 14:30:00,56.18,56.21,56.18,56.2,4000.0,40.2343,40.2558,40.2343,40.2486,4000.0
2010-07-09 14:35:00,56.17,56.19,56.17,56.18,2000.0,40.2271,40.2415,40.2271,40.2343,2000.0
2010-07-09 14:40:00,56.2,56.26,56.19,56.23,8100.0,40.2486,40.2916,40.2415,40.2701,8100.0
2010-07-09 14:45:00,56.24,56.25,56.24,56.24,6100.0,40.2773,40.2844,40.2773,40.2773,6100.0
2010-07-09 14:50:00,56.26,56.33,56.25,56.33,5300.0,40.2916,40.3417,40.2844,40.3417,5300.0
2010-07-09 14:55:00,56.36,56.43,56.34,56.39,11500.0,40.3632,40.4133,40.3489,40.3847,11500.0
2010-07-09 15:00:00,56.4,56.4,56.36,56.36,5500.0,40.3919,40.3919,40.3632,40.3632,5500.0
2010-07-09 15:05:00,56.36,56.38,56.35,56.35,6500.0,40.3632,40.3775,40.356,40.356,6500.0
2010-07-09 15:10:00,56.36,56.41,56.35,56.4,6300.0,40.3632,40.399,40.356,40.3919,6300.0
2010-07-09 15:15:00,56.42,56.42,56.36,56.37,9700.0,40.4062,40.4062,40.3632,40.3704,9700.0
2010-07-09 15:20:00,56.39,56.41,56.38,56.38,10000.0,40.3847,40.399,40.3775,40.3775,10000.0
2010-07-09 15:25:00,56.4,56.41,56.27,56.29,14000.0,40.3919,40.399,40.2987,40.3131,14000.0
2010-07-09 15:30:00,56.29,56.32,56.26,56.3,8100.0,40.3131,40.3346,40.2916,40.3202,8100.0
2010-07-09 15:35:00,56.31,56.39,56.31,56.39,6800.0,40.3274,40.3847,40.3274,40.3847,6800.0
2010-07-09 15:40:00,56.39,56.44,56.39,56.42,9200.0,40.3847,40.4205,40.3847,40.4062,9200.0
2010-07-09 15:45:00,56.43,56.46,56.35,56.4,11500.0,40.4133,40.4348,40.356,40.3919,11500.0
2010-07-09 15:50:00,56.41,56.44,56.36,56.43,113600.0,40.399,40.4205,40.3632,40.4133,113600.0
2010-07-09 15:55:00,56.43,56.46,56.42,56.43,49000.0,40.4133,40.4348,40.4062,40.4133,49000.0
2010-07-12 09:30:00,56.28,56.29,56.15,56.26,35700.0,40.3059,40.3131,40.2128,40.2916,35700.0
2010-07-12 09:35:00,56.28,56.33,56.27,56.31,14300.0,40.3059,40.3417,40.2987,40.3274,14300.0
2010-07-12 09:40:00,56.33,56.38,56.32,56.32,4300.0,40.3417,40.3775,40.3346,40.3346,4300.0
2010-07-12 09:45:00,56.38,56.52,56.37,56.43,34700.0,40.3775,40.4778,40.3704,40.4133,34700.0
2010-07-12 09:50:00,56.44,56.44,56.38,56.39,12900.0,40.4205,40.4205,40.3775,40.3847,12900.0
2010-07-12 09:55:00,56.4,56.48,56.37,56.48,29300.0,40.3919,40.4491,40.3704,40.4491,29300.0
2010-07-12 10:00:00,56.47,56.51,56.45,56.48,33500.0,40.442,40.4706,40.4277,40.4491,33500.0
2010-07-12 10:05:00,56.45,56.45,56.39,56.39,10300.0,40.4277,40.4277,40.3847,40.3847,10300.0
2010-07-12 10:10:00,56.38,56.39,56.34,56.37,9800.0,40.3775,40.3847,40.3489,40.3704,9800.0
2010-07-12 10:15:00,56.38,56.43,56.38,56.43,6700.0,40.3775,40.4133,40.3775,40.4133,6700.0
2010-07-12 10:20:00,56.43,56.43,56.3,56.3,8500.0,40.4133,40.4133,40.3202,40.3202,8500.0
2010-07-12 10:25:00,56.32,56.34,56.29,56.29,14000.0,40.3346,40.3489,40.3131,40.3131,14000.0
2010-07-12 10:30:00,56.28,56.33,56.26,56.3,9200.0,40.3059,40.3417,40.2916,40.3202,9200.0
2010-07-12 10:35:00,56.31,56.36,56.3,56.35,2300.0,40.3274,40.3632,40.3202,40.356,2300.0
2010-07-12 10:40:00,56.35,56.37,56.23,56.26,12300.0,40.356,40.3704,40.2701,40.2916,12300.0
2010-07-12 10:45:00,56.25,56.28,56.23,56.24,10300.0,40.2844,40.3059,40.2701,40.2773,10300.0
2010-07-12 10:50:00,56.23,56.24,56.21,56.21,6700.0,40.2701,40.2773,40.2558,40.2558,6700.0
2010-07-12 10:55:00,56.19,56.21,56.15,56.21,9700.0,40.2415,40.2558,40.2128,40.2558,9700.0
2010-07-12 11:00:00,56.18,56.19,56.05,56.05,18600.0,40.2343,40.2415,40.1412,40.1412,18600.0
2010-07-12 11:05:00,56.02,56.04,55.98,55.99,8700.0,40.1197,40.134,40.0911,40.0982,8700.0
2010-07-12 11:10:00,55.98,56.09,55.96,56.09,5600.0,40.0911,40.1698,40.0767,40.1698,5600.0
2010-07-12 11:15:00,56.12,56.12,56.09,56.09,500.0,40.1913,40.1913,40.1698,40.1698,500.0
2010-07-12 11:20:00,56.1,56.14,56.07,56.14,4600.0,40.177,40.2056,40.1555,40.2056,4600.0
2010-07-12 11:25:00,56.13,56.18,56.13,56.15,1500.0,40.1985,40.2343,40.1985,40.2128,1500.0
2010-07-12 11:30:00,56.14,56.19,56.13,56.17,7100.0,40.2056,40.2415,40.1985,40.2271,7100.0
2010-07-12 11:35:00,56.16,56.16,56.13,56.13,4500.0,40.22,40.22,40.1985,40.1985,4500.0
2010-07-12 11:40:00,56.14,56.19,56.14,56.19,4200.0,40.2056,40.2415,40.2056,40.2415,4200.0
2010-07-12 11:45:00,56.17,56.19,56.16,56.16,2600.0,40.2271,40.2415,40.22,40.22,2600.0
2010-07-12 11:50:00,56.16,56.18,56.12,56.18,3000.0,40.22,40.2343,40.1913,40.2343,3000.0
2010-07-12 11:55:00,56.22,56.22,56.17,56.2,2800.0,40.2629,40.2629,40.2271,40.2486,2800.0
2010-07-12 12:00:00,56.2,56.28,56.2,56.27,3800.0,40.2486,40.3059,40.2486,40.2987,3800.0
2010-07-12 12:05:00,56.3,56.36,56.29,56.36,10200.0,40.3202,40.3632,40.3131,40.3632,10200.0
2010-07-12 12:10:00,56.34,56.39,56.34,56.36,2400.0,40.3489,40.3847,40.3489,40.3632,2400.0
2010-07-12 12:15:00,56.36,56.37,56.35,56.35,7400.0,40.3632,40.3704,40.356,40.356,7400.0
2010-07-12 12:20:00,56.36,56.36,56.31,56.31,5400.0,40.3632,40.3632,40.3274,40.3274,5400.0
2010-07-12 12:25:00,56.32,56.34,56.3,56.3,39800.0,40.3346,40.3489,40.3202,40.3202,39800.0
2010-07-12 12:30:00,56.28,56.31,56.27,56.28,41600.0,40.3059,40.3274,40.2987,40.3059,41600.0
2010-07-12 12:35:00,56.33,56.41,56.32,56.41,6600.0,40.3417,40.399,40.3346,40.399,6600.0
2010-07-12 12:40:00,56.43,56.45,56.39,56.39,17300.0,40.4133,40.4277,40.3847,40.3847,17300.0
2010-07-12 12:45:00,56.39,56.39,56.31,56.32,9000.0,40.3847,40.3847,40.3274,40.3346,9000.0
2010-07-12 12:50:00,56.31,56.37,56.29,56.37,6500.0,40.3274,40.3704,40.3131,40.3704,6500.0
2010-07-12 12:55:00,56.37,56.38,56.24,56.24,18200.0,40.3704,40.3775,40.2773,40.2773,18200.0
2010-07-12 13:00:00,56.23,56.26,56.22,56.26,3900.0,40.2701,40.2916,40.2629,40.2916,3900.0
2010-07-12 13:05:00,56.24,56.3,56.24,56.3,6800.0,40.2773,40.3202,40.2773,40.3202,6800.0
2010-07-12 13:10:00,56.28,56.29,56.28,56.29,1100.0,40.3059,40.3131,40.3059,40.3131,1100.0
2010-07-12 13:15:00,56.35,56.43,56.34,56.43,8400.0,40.356,40.4133,40.3489,40.4133,8400.0
2010-07-12 13:20:00,56.41,56.41,56.38,56.38,5400.0,40.399,40.399,40.3775,40.3775,5400.0
2010-07-12 13:25:00,56.39,56.41,56.39,56.41,1600.0,40.3847,40.399,40.3847,40.399,1600.0
2010-07-12 13:30:00,56.42,56.46,56.42,56.44,2300.0,40.4062,40.4348,40.4062,40.4205,2300.0
2010-07-12 13:35:00,56.43,56.43,56.37,56.38,12900.0,40.4133,40.4133,40.3704,40.3775,12900.0
2010-07-12 13:40:00,56.4,56.4,56.32,56.34,5600.0,40.3919,40.3919,40.3346,40.3489,5600.0
2010-07-12 13:45:00,56.34,56.4,56.34,56.4,800.0,40.3489,40.3919,40.3489,40.3919,800.0
2010-07-12 13:50:00,56.41,56.46,56.41,56.46,700.0,40.399,40.4348,40.399,40.4348,700.0
2010-07-12 13:55:00,56.47,56.48,56.44,56.47,2300.0,40.442,40.4491,40.4205,40.442,2300.0
2010-07-12 14:00:00,56.47,56.48,56.47,56.48,1000.0,40.442,40.4491,40.442,40.4491,1000.0
2010-07-12 14:05:00,56.46,56.46,56.38,56.4,3200.0,40.4348,40.4348,40.3775,40.3919,3200.0
2010-07-12 14:10:00,56.39,56.4,56.36,56.39,1400.0,40.3847,40.3919,40.3632,40.3847,1400.0
2010-07-12 14:15:00,56.4,56.43,56.31,56.31,9400.0,40.3919,40.4133,40.3274,40.3274,9400.0
2010-07-12 14:20:00,56.33,56.36,56.32,56.35,12600.0,40.3417,40.3632,40.3346,40.356,12600.0
2010-07-12 14:25:00,56.34,56.34,56.31,56.34,5200.0,40.3489,40.3489,40.3274,40.3489,5200.0
2010-07-12 14:30:00,56.34,56.34,56.28,56.28,12900.0,40.3489,40.3489,40.3059,40.3059,12900.0
2010-07-12 14:35:00,56.29,56.36,56.29,56.34,9600.0,40.3131,40.3632,40.3131,40.3489,9600.0
2010-07-12 14:40:00,56.35,56.43,56.33,56.41,14200.0,40.356,40.4133,40.3417,40.399,14200.0
2010-07-12 14:45:00,56.42,56.44,56.4,56.44,4400.0,40.4062,40.4205,40.3919,40.4205,4400.0
2010-07-12 14:50:00,56.42,56.43,56.33,56.33,11300.0,40.4062,40.4133,40.3417,40.3417,11300.0
2010-07-12 14:55:00,56.35,56.42,56.34,56.36,11000.0,40.356,40.4062,40.3489,40.3632,11000.0
2010-07-12 15:00:00,56.39,56.39,56.31,56.35,6900.0,40.3847,40.3847,40.3274,40.356,6900.0
2010-07-12 15:05:00,56.32,56.33,56.26,56.3,3700.0,40.3346,40.3417,40.2916,40.3202,3700.0
2010-07-12 15:10:00,56.29,56.38,56.28,56.38,10400.0,40.3131,40.3775,40.3059,40.3775,10400.0
2010-07-12 15:15:00,56.4,56.4,56.31,56.37,16100.0,40.3919,40.3919,40.3274,40.3704,16100.0
2010-07-12 15:20:00,56.37,56.42,56.36,56.4,9900.0,40.3704,40.4062,40.3632,40.3919,9900.0
2010-07-12 15:25:00,56.41,56.43,56.36,56.4,4200.0,40.399,40.4133,40.3632,40.3919,4200.0
2010-07-12 15:30:00,56.42,56.44,56.37,56.4,31200.0,40.4062,40.4205,40.3704,40.3919,31200.0
2010-07-12 15:35:00,56.39,56.44,56.35,56.44,21200.0,40.3847,40.4205,40.356,40.4205,21200.0
2010-07-12 15:40:00,56.44,56.48,56.42,56.44,15100.0,40.4205,40.4491,40.4062,40.4205,15100.0
2010-07-12 15:45:00,56.45,56.47,56.38,56.39,23100.0,40.4277,40.442,40.3775,40.3847,23100.0
2010-07-12 15:50:00,56.39,56.4,56.36,56.4,15500.0,40.3847,40.3919,40.3632,40.3919,15500.0
2010-07-12 15:55:00,56.4,56.44,56.39,56.44,14400.0,40.3919,40.4205,40.3847,40.4205,14400.0
2010-07-13 09:30:00,57.0,57.07,57.0,57.03,18600.0,40.8216,40.8717,40.8216,40.843,18600.0
2010-07-13 09:35:00,57.04,57.15,57.04,57.15,12100.0,40.8502,40.929,40.8502,40.929,12100.0
2010-07-13 09:40:00,57.2,57.2,57.05,57.12,13700.0,40.9648,40.9648,40.8574,40.9075,13700.0
2010-07-13 09:45:00,57.1,57.11,57.01,57.03,18700.0,40.8932,40.9003,40.8287,40.843,18700.0
2010-07-13 09:50:00,57.03,57.15,57.02,57.1,35400.0,40.843,40.929,40.8359,40.8932,35400.0
2010-07-13 09:55:00,57.08,57.15,57.08,57.15,13500.0,40.8788,40.929,40.8788,40.929,13500.0
2010-07-13 10:00:00,57.15,57.27,57.15,57.26,24800.0,40.929,41.0149,40.929,41.0078,24800.0
2010-07-13 10:05:00,57.25,57.34,57.25,57.25,29600.0,41.0006,41.065,41.0006,41.0006,29600.0
2010-07-13 10:10:00,57.25,57.26,57.21,57.23,6200.0,41.0006,41.0078,40.9719,40.9863,6200.0
2010-07-13 10:15:00,57.24,57.28,57.22,57.24,9200.0,40.9934,41.0221,40.9791,40.9934,9200.0
2010-07-13 10:20:00,57.25,57.28,57.2,57.21,7700.0,41.0006,41.0221,40.9648,40.9719,7700.0
2010-07-13 10:25:00,57.22,57.24,57.22,57.22,2200.0,40.9791,40.9934,40.9791,40.9791,2200.0
2010-07-13 10:30:00,57.23,57.23,57.12,57.14,8800.0,40.9863,40.9863,40.9075,40.9218,8800.0
2010-07-13 10:35:00,57.14,57.16,57.12,57.16,125200.0,40.9218,40.9361,40.9075,40.9361,125200.0
2010-07-13 10:40:00,57.16,57.16,57.1,57.14,4100.0,40.9361,40.9361,40.8932,40.9218,4100.0
2010-07-13 10:45:00,57.13,57.16,57.08,57.15,7800.0,40.9147,40.9361,40.8788,40.929,7800.0
2010-07-13 10:50:00,57.15,57.22,57.15,57.2,11900.0,40.929,40.9791,40.929,40.9648,11900.0
2010-07-13 10:55:00,57.2,57.21,57.17,57.17,12300.0,40.9648,40.9719,40.9433,40.9433,12300.0
2010-07-13 11:00:00,57.16,57.2,57.15,57.18,10100.0,40.9361,40.9648,40.929,40.9505,10100.0
2010-07-13 11:05:00,57.25,57.27,57.25,57.27,31300.0,41.0006,41.0149,41.0006,41.0149,31300.0
2010-07-13 11:10:00,57.25,57.28,57.24,57.26,29900.0,41.0006,41.0221,40.9934,41.0078,29900.0
2010-07-13 11:15:00,57.25,57.26,57.23,57.24,5500.0,41.0006,41.0078,40.9863,40.9934,5500.0
2010-07-13 11:20:00,57.21,57.23,57.21,57.23,6400.0,40.9719,40.9863,40.9719,40.9863,6400.0
2010-07-13 11:25:00,57.23,57.27,57.23,57.27,11000.0,40.9863,41.0149,40.9863,41.0149,11000.0
2010-07-13 11:30:00,57.26,57.41,57.26,57.4,17000.0,41.0078,41.1152,41.0078,41.108,17000.0
2010-07-13 11:35:00,57.39,57.47,57.39,57.47,7600.0,41.1009,41.1582,41.1009,41.1582,7600.0
2010-07-13 11:40:00,57.45,57.47,57.42,57.42,30400.0,41.1438,41.1582,41.1223,41.1223,30400.0
2010-07-13 11:45:00,57.42,57.45,57.36,57.36,28500.0,41.1223,41.1438,41.0794,41.0794,28500.0
2010-07-13 11:50:00,57.37,57.41,57.34,57.35,16800.0,41.0865,41.1152,41.065,41.0722,16800.0
2010-07-13 11:55:00,57.36,57.36,57.31,57.33,6800.0,41.0794,41.0794,41.0436,41.0579,6800.0
2010-07-13 12:00:00,57.33,57.37,57.33,57.33,9400.0,41.0579,41.0865,41.0579,41.0579,9400.0
2010-07-13 12:05:00,57.32,57.38,57.32,57.35,4900.0,41.0507,41.0937,41.0507,41.0722,4900.0
2010-07-13 12:10:00,57.33,57.41,57.33,57.4,42400.0,41.0579,41.1152,41.0579,41.108,42400.0
2010-07-13 12:15:00,57.38,57.39,57.38,57.38,1700.0,41.0937,41.1009,41.0937,41.0937,1700.0
2010-07-13 12:20:00,57.4,57.41,57.33,57.36,19800.0,41.108,41.1152,41.0579,41.0794,19800.0
2010-07-13 12:25:00,57.38,57.43,57.37,57.43,14600.0,41.0937,41.1295,41.0865,41.1295,14600.0
2010-07-13 12:30:00,57.42,57.44,57.41,57.43,4800.0,41.1223,41.1367,41.1152,41.1295,4800.0
2010-07-13 12:35:00,57.41,57.43,57.41,57.41,900.0,41.1152,41.1295,41.1152,41.1152,900.0
2010-07-13 12:40:00,57.39,57.39,57.36,57.36,12200.0,41.1009,41.1009,41.0794,41.0794,12200.0
2010-07-13 12:45:00,57.35,57.35,57.31,57.33,2100.0,41.0722,41.0722,41.0436,41.0579,2100.0
2010-07-13 12:50:00,57.34,57.36,57.34,57.35,1600.0,41.065,41.0794,41.065,41.0722,1600.0
2010-07-13 12:55:00,57.36,57.38,57.3,57.3,5000.0,41.0794,41.0937,41.0364,41.0364,5000.0
2010-07-13 13:00:00,57.3,57.39,57.3,57.36,7600.0,41.0364,41.1009,41.0364,41.0794,7600.0
2010-07-13 13:05:00,57.36,57.38,57.35,57.38,20900.0,41.0794,41.0937,41.0722,41.0937,20900.0
2010-07-13 13:10:00,57.37,57.37,57.24,57.26,11200.0,41.0865,41.0865,40.9934,41.0078,11200.0
2010-07-13 13:15:00,57.22,57.22,57.17,57.2,3600.0,40.9791,40.9791,40.9433,40.9648,3600.0
2010-07-13 13:20:00,57.18,57.22,57.16,57.18,4700.0,40.9505,40.9791,40.9361,40.9505,4700.0
2010-07-13 13:25:00,57.2,57.2,57.14,57.18,4700.0,40.9648,40.9648,40.9218,40.9505,4700.0
2010-07-13 13:30:00,57.2,57.27,57.2,57.23,6600.0,40.9648,41.0149,40.9648,40.9863,6600.0
2010-07-13 13:35:00,57.24,57.27,57.19,57.26,9300.0,40.9934,41.0149,40.9576,41.0078,9300.0
2010-07-13 13:40:00,57.26,57.26,57.23,57.24,5200.0,41.0078,41.0078,40.9863,40.9934,5200.0
2010-07-13 13:45:00,57.25,57.27,57.21,57.22,8300.0,41.0006,41.0149,40.9719,40.9791,8300.0
2010-07-13 13:50:00,57.21,57.21,57.14,57.14,10000.0,40.9719,40.9719,40.9218,40.9218,10000.0
2010-07-13 13:55:00,57.14,57.2,57.12,57.17,5600.0,40.9218,40.9648,40.9075,40.9433,5600.0
2010-07-13 14:00:00,57.17,57.3,57.16,57.27,22800.0,40.9433,41.0364,40.9361,41.0149,22800.0
2010-07-13 14:05:00,57.28,57.28,57.25,57.26,8600.0,41.0221,41.0221,41.0006,41.0078,8600.0
2010-07-13 14:10:00,57.24,57.28,57.23,57.27,9700.0,40.9934,41.0221,40.9863,41.0149,9700.0
2010-07-13 14:15:00,57.3,57.31,57.28,57.3,6200.0,41.0364,41.0436,41.0221,41.0364,6200.0
2010-07-13 14:20:00,57.29,57.31,57.24,57.27,11500.0,41.0292,41.0436,40.9934,41.0149,11500.0
2010-07-13 14:25:00,57.27,57.3,57.22,57.24,18700.0,41.0149,41.0364,40.9791,40.9934,18700.0
2010-07-13 14:30:00,57.27,57.32,57.26,57.29,10100.0,41.0149,41.0507,41.0078,41.0292,10100.0
2010-07-13 14:35:00,57.32,57.34,57.31,57.34,10400.0,41.0507,41.065,41.0436,41.065,10400.0
2010-07-13 14:40:00,57.34,57.38,57.32,57.32,8300.0,41.065,41.0937,41.0507,41.0507,8300.0
2010-07-13 14:45:00,57.33,57.35,57.32,57.34,5700.0,41.0579,41.0722,41.0507,41.065,5700.0
2010-07-13 14:50:00,57.36,57.36,57.31,57.32,9700.0,41.0794,41.0794,41.0436,41.0507,9700.0
2010-07-13 14:55:00,57.32,57.37,57.31,57.37,4700.0,41.0507,41.0865,41.0436,41.0865,4700.0
2010-07-13 15:00:00,57.38,57.45,57.38,57.45,21100.0,41.0937,41.1438,41.0937,41.1438,21100.0
2010-07-13 15:05:00,57.43,57.46,57.4,57.41,13700.0,41.1295,41.151,41.108,41.1152,13700.0
2010-07-13 15:10:00,57.4,57.45,57.4,57.44,67200.0,41.108,41.1438,41.108,41.1367,67200.0
2010-07-13 15:15:00,57.45,57.47,57.42,57.45,13100.0,41.1438,41.1582,41.1223,41.1438,13100.0
2010-07-13 15:20:00,57.46,57.46,57.39,57.39,5100.0,41.151,41.151,41.1009,41.1009,5100.0
2010-07-13 15:25:00,57.39,57.47,57.39,57.46,8100.0,41.1009,41.1582,41.1009,41.151,8100.0
2010-07-13 15:30:00,57.46,57.46,57.41,57.45,6000.0,41.151,41.151,41.1152,41.1438,6000.0
2010-07-13 15:35:00,57.43,57.49,57.42,57.49,8200.0,41.1295,41.1725,41.1223,41.1725,8200.0
2010-07-13 15:40:00,57.49,57.52,57.49,57.49,10500.0,41.1725,41.194,41.1725,41.1725,10500.0
2010-07-13 15:45:00,57.5,57.57,57.5,57.5,36200.0,41.1796,41.2298,41.1796,41.1796,36200.0
2010-07-13 15:50:00,57.5,57.53,57.36,57.37,56400.0,41.1796,41.2011,41.0794,41.0865,56400.0
2010-07-13 15:55:00,57.37,57.41,57.34,57.35,45500.0,41.0865,41.1152,41.065,41.0722,45500.0
2010-07-14 09:30:00,57.21,57.24,57.03,57.04,147000.0,40.9719,40.9934,40.843,40.8502,147000.0
2010-07-14 09:35:00,57.04,57.07,56.95,56.95,43400.0,40.8502,40.8717,40.7857,40.7857,43400.0
2010-07-14 09:40:00,56.97,57.0,56.9,56.99,36000.0,40.8001,40.8216,40.7499,40.8144,36000.0
2010-07-14 09:45:00,56.99,57.09,56.96,57.06,33800.0,40.8144,40.886,40.7929,40.8645,33800.0
2010-07-14 09:50:00,57.08,57.09,56.94,56.97,34200.0,40.8788,40.886,40.7786,40.8001,34200.0
2010-07-14 09:55:00,56.98,56.99,56.93,56.94,20200.0,40.8072,40.8144,40.7714,40.7786,20200.0
2010-07-14 10:00:00,56.95,56.95,56.84,56.9,31900.0,40.7857,40.7857,40.707,40.7499,31900.0
2010-07-14 10:05:00,56.9,56.95,56.89,56.95,19500.0,40.7499,40.7857,40.7428,40.7857,19500.0
2010-07-14 10:10:00,56.95,57.01,56.94,56.97,23500.0,40.7857,40.8287,40.7786,40.8001,23500.0
2010-07-14 10:15:00,56.97,57.0,56.93,56.98,17100.0,40.8001,40.8216,40.7714,40.8072,17100.0
2010-07-14 10:20:00,56.98,57.06,56.98,57.05,22000.0,40.8072,40.8645,40.8072,40.8574,22000.0
2010-07-14 10:25:00,57.11,57.12,57.03,57.03,39300.0,40.9003,40.9075,40.843,40.843,39300.0
2010-07-14 10:30:00,57.06,57.14,57.03,57.11,41800.0,40.8645,40.9218,40.843,40.9003,41800.0
2010-07-14 10:35:00,57.1,57.1,57.03,57.05,7400.0,40.8932,40.8932,40.843,40.8574,7400.0
2010-07-14 10:40:00,57.03,57.09,57.02,57.09,9500.0,40.843,40.886,40.8359,40.886,9500.0
2010-07-14 10:45:00,57.09,57.19,57.09,57.15,13800.0,40.886,40.9576,40.886,40.929,13800.0
2010-07-14 10:50:00,57.14,57.17,57.09,57.09,20900.0,40.9218,40.9433,40.886,40.886,20900.0
2010-07-14 10:55:00,57.08,57.15,57.07,57.15,7300.0,40.8788,40.929,40.8717,40.929,7300.0
2010-07-14 11:00:00,57.16,57.24,57.13,57.24,17300.0,40.9361,40.9934,40.9147,40.9934,17300.0
2010-07-14 11:05:00,57.22,57.23,57.18,57.2,19100.0,40.9791,40.9863,40.9505,40.9648,19100.0
2010-07-14 11:10:00,57.19,57.22,57.15,57.22,3300.0,40.9576,40.9791,40.929,40.9791,3300.0
2010-07-14 11:15:00,57.23,57.29,57.21,57.29,7600.0,40.9863,41.0292,40.9719,41.0292,7600.0
2010-07-14 11:20:00,57.3,57.31,57.27,57.31,14900.0,41.0364,41.0436,41.0149,41.0436,14900.0
2010-07-14 11:25:00,57.3,57.3,57.24,57.29,13600.0,41.0364,41.0364,40.9934,41.0292,13600.0
2010-07-14 11:30:00,57.27,57.35,57.27,57.33,2000.0,41.0149,41.0722,41.0149,41.0579,2000.0
2010-07-14 11:35:00,57.31,57.32,57.28,57.31,5100.0,41.0436,41.0507,41.0221,41.0436,5100.0
2010-07-14 11:40:00,57.32,57.33,57.28,57.33,5700.0,41.0507,41.0579,41.0221,41.0579,5700.0
2010-07-14 11:45:00,57.33,57.39,57.33,57.38,9900.0,41.0579,41.1009,41.0579,41.0937,9900.0
2010-07-14 11:50:00,57.38,57.39,57.35,57.37,3900.0,41.0937,41.1009,41.0722,41.0865,3900.0
2010-07-14 11:55:00,57.35,57.35,57.35,57.35,100.0,41.0722,41.0722,41.0722,41.0722,100.0
2010-07-14 12:00:00,57.29,57.31,57.28,57.28,4500.0,41.0292,41.0436,41.0221,41.0221,4500.0
2010-07-14 12:05:00,57.28,57.32,57.28,57.29,9500.0,41.0221,41.0507,41.0221,41.0292,9500.0
2010-07-14 12:10:00,57.31,57.31,57.27,57.28,6200.0,41.0436,41.0436,41.0149,41.0221,6200.0
2010-07-14 12:15:00,57.27,57.32,57.27,57.31,5100.0,41.0149,41.0507,41.0149,41.0436,5100.0
2010-07-14 12:20:00,57.3,57.32,57.29,57.32,4900.0,41.0364,41.0507,41.0292,41.0507,4900.0
2010-07-14 12:25:00,57.33,57.34,57.32,57.32,19200.0,41.0579,41.065,41.0507,41.0507,19200.0
2010-07-14 12:30:00,57.34,57.34,57.34,57.34,3000.0,41.065,41.065,41.065,41.065,3000.0
2010-07-14 12:35:00,57.34,57.35,57.34,57.34,900.0,41.065,41.0722,41.065,41.065,900.0
2010-07-14 12:40:00,57.33,57.34,57.32,57.33,7100.0,41.0579,41.065,41.0507,41.0579,7100.0
2010-07-14 12:45:00,57.36,57.36,57.3,57.3,15500.0,41.0794,41.0794,41.0364,41.0364,15500.0
2010-07-14 12:50:00,57.29,57.29,57.23,57.23,6300.0,41.0292,41.0292,40.9863,40.9863,6300.0
2010-07-14 12:55:00,57.22,57.22,57.2,57.22,6800.0,40.9791,40.9791,40.9648,40.9791,6800.0
2010-07-14 13:00:00,57.23,57.24,57.19,57.19,9900.0,40.9863,40.9934,40.9576,40.9576,9900.0
2010-07-14 13:05:00,57.19,57.2,57.18,57.18,23000.0,40.9576,40.9648,40.9505,40.9505,23000.0
2010-07-14 13:10:00,57.21,57.23,57.21,57.22,4400.0,40.9719,40.9863,40.9719,40.9791,4400.0
2010-07-14 13:15:00,57.22,57.24,57.21,57.24,2000.0,40.9791,40.9934,40.9719,40.9934,2000.0
2010-07-14 13:20:00,57.25,57.28,57.23,57.23,10600.0,41.0006,41.0221,40.9863,40.9863,10600.0
2010-07-14 13:25:00,57.22,57.24,57.21,57.22,2500.0,40.9791,40.9934,40.9719,40.9791,2500.0
2010-07-14 13:30:00,57.24,57.27,57.24,57.25,6900.0,40.9934,41.0149,40.9934,41.0006,6900.0
2010-07-14 13:35:00,57.25,57.25,57.22,57.22,3300.0,41.0006,41.0006,40.9791,40.9791,3300.0
2010-07-14 13:40:00,57.2,57.21,57.17,57.18,3900.0,40.9648,40.9719,40.9433,40.9505,3900.0
2010-07-14 13:45:00,57.16,57.17,57.14,57.15,12100.0,40.9361,40.9433,40.9218,40.929,12100.0
2010-07-14 13:50:00,57.11,57.12,57.04,57.04,4300.0,40.9003,40.9075,40.8502,40.8502,4300.0
2010-07-14 13:55:00,57.05,57.1,57.05,57.1,3800.0,40.8574,40.8932,40.8574,40.8932,3800.0
2010-07-14 14:00:00,57.1,57.1,56.97,56.98,33500.0,40.8932,40.8932,40.8001,40.8072,33500.0
2010-07-14 14:05:00,57.03,57.03,56.89,56.99,17900.0,40.843,40.843,40.7428,40.8144,17900.0
2010-07-14 14:10:00,56.96,57.0,56.88,56.9,32100.0,40.7929,40.8216,40.7356,40.7499,32100.0
2010-07-14 14:15:00,56.92,56.98,56.88,56.93,28000.0,40.7643,40.8072,40.7356,40.7714,28000.0
2010-07-14 14:20:00,56.96,56.98,56.83,56.83,21800.0,40.7929,40.8072,40.6998,40.6998,21800.0
2010-07-14 14:25:00,56.81,56.87,56.78,56.85,19800.0,40.6855,40.7285,40.664,40.7141,19800.0
2010-07-14 14:30:00,56.86,56.92,56.82,56.9,30600.0,40.7213,40.7643,40.6926,40.7499,30600.0
2010-07-14 14:35:00,56.89,56.93,56.89,56.91,1900.0,40.7428,40.7714,40.7428,40.7571,1900.0
2010-07-14 14:40:00,56.9,56.93,56.9,56.9,2300.0,40.7499,40.7714,40.7499,40.7499,2300.0
2010-07-14 14:45:00,56.92,56.98,56.89,56.97,11300.0,40.7643,40.8072,40.7428,40.8001,11300.0
2010-07-14 14:50:00,56.97,56.97,56.93,56.94,2300.0,40.8001,40.8001,40.7714,40.7786,2300.0
2010-07-14 14:55:00,56.94,57.0,56.92,56.98,5100.0,40.7786,40.8216,40.7643,40.8072,5100.0
2010-07-14 15:00:00,56.99,57.05,56.99,57.03,8700.0,40.8144,40.8574,40.8144,40.843,8700.0
2010-07-14 15:05:00,57.02,57.03,56.94,56.96,19000.0,40.8359,40.843,40.7786,40.7929,19000.0
2010-07-14 15:10:00,56.97,56.97,56.92,56.93,4800.0,40.8001,40.8001,40.7643,40.7714,4800.0
2010-07-14 15:15:00,56.94,57.07,56.93,57.04,17100.0,40.7786,40.8717,40.7714,40.8502,17100.0
2010-07-14 15:20:00,57.05,57.1,57.04,57.08,16000.0,40.8574,40.8932,40.8502,40.8788,16000.0
2010-07-14 15:25:00,57.08,57.16,57.08,57.12,26000.0,40.8788,40.9361,40.8788,40.9075,26000.0
2010-07-14 15:30:00,57.08,57.13,57.05,57.09,35500.0,40.8788,40.9147,40.8574,40.886,35500.0
2010-07-14 15:35:00,57.09,57.09,57.04,57.06,24600.0,40.886,40.886,40.8502,40.8645,24600.0
2010-07-14 15:40:00,57.06,57.06,56.95,56.96,33200.0,40.8645,40.8645,40.7857,40.7929,33200.0
2010-07-14 15:45:00,56.96,57.12,56.95,57.12,47400.0,40.7929,40.9075,40.7857,40.9075,47400.0
2010-07-14 15:50:00,57.12,57.15,57.08,57.13,24000.0,40.9075,40.929,40.8788,40.9147,24000.0
2010-07-14 15:55:00,57.13,57.21,57.12,57.19,51400.0,40.9147,40.9719,40.9075,40.9576,51400.0
2010-07-15 09:30:00,57.24,57.27,57.14,57.18,16300.0,40.9934,41.0149,40.9218,40.9505,16300.0
2010-07-15 09:35:00,57.19,57.26,57.16,57.2,15800.0,40.9576,41.0078,40.9361,40.9648,15800.0
2010-07-15 09:40:00,57.11,57.14,57.04,57.05,22100.0,40.9003,40.9218,40.8502,40.8574,22100.0
2010-07-15 09:45:00,57.03,57.09,57.01,57.09,52400.0,40.843,40.886,40.8287,40.886,52400.0
2010-07-15 09:50:00,57.06,57.14,57.0,57.06,18200.0,40.8645,40.9218,40.8216,40.8645,18200.0
2010-07-15 09:55:00,57.06,57.12,57.05,57.11,12800.0,40.8645,40.9075,40.8574,40.9003,12800.0
2010-07-15 10:00:00,57.09,57.09,56.74,56.74,61600.0,40.886,40.886,40.6353,40.6353,61600.0
2010-07-15 10:05:00,56.76,56.78,56.67,56.73,16500.0,40.6497,40.664,40.5852,40.6282,16500.0
2010-07-15 10:10:00,56.69,56.69,56.52,56.61,7900.0,40.5995,40.5995,40.4778,40.5422,7900.0
2010-07-15 10:15:00,56.59,56.6,56.44,56.48,16500.0,40.5279,40.5351,40.4205,40.4491,16500.0
2010-07-15 10:20:00,56.48,56.55,56.42,56.52,36100.0,40.4491,40.4993,40.4062,40.4778,36100.0
2010-07-15 10:25:00,56.52,56.61,56.52,56.61,15100.0,40.4778,40.5422,40.4778,40.5422,15100.0
2010-07-15 10:30:00,56.61,56.62,56.56,56.56,26600.0,40.5422,40.5494,40.5064,40.5064,26600.0
2010-07-15 10:35:00,56.57,56.67,56.55,56.66,12700.0,40.5136,40.5852,40.4993,40.5781,12700.0
2010-07-15 10:40:00,56.66,56.66,56.57,56.61,47300.0,40.5781,40.5781,40.5136,40.5422,47300.0
2010-07-15 10:45:00,56.62,56.69,56.58,56.68,33200.0,40.5494,40.5995,40.5208,40.5924,33200.0
2010-07-15 10:50:00,56.67,56.7,56.65,56.68,12100.0,40.5852,40.6067,40.5709,40.5924,12100.0
2010-07-15 10:55:00,56.66,56.68,56.61,56.65,6400.0,40.5781,40.5924,40.5422,40.5709,6400.0
2010-07-15 11:00:00,56.65,56.68,56.56,56.56,8400.0,40.5709,40.5924,40.5064,40.5064,8400.0
2010-07-15 11:05:00,56.57,56.57,56.52,56.56,4200.0,40.5136,40.5136,40.4778,40.5064,4200.0
2010-07-15 11:10:00,56.56,56.6,56.55,56.6,1000.0,40.5064,40.5351,40.4993,40.5351,1000.0
2010-07-15 11:15:00,56.64,56.66,56.63,56.64,3800.0,40.5637,40.5781,40.5566,40.5637,3800.0
2010-07-15 11:20:00,56.65,56.73,56.65,56.72,11400.0,40.5709,40.6282,40.5709,40.621,11400.0
2010-07-15 11:25:00,56.71,56.73,56.69,56.73,14500.0,40.6139,40.6282,40.5995,40.6282,14500.0
2010-07-15 11:30:00,56.74,56.75,56.67,56.68,12400.0,40.6353,40.6425,40.5852,40.5924,12400.0
2010-07-15 11:35:00,56.67,56.75,56.67,56.75,19000.0,40.5852,40.6425,40.5852,40.6425,19000.0
2010-07-15 11:40:00,56.75,56.76,56.71,56.71,5100.0,40.6425,40.6497,40.6139,40.6139,5100.0
2010-07-15 11:45:00,56.71,56.73,56.67,56.67,10100.0,40.6139,40.6282,40.5852,40.5852,10100.0
2010-07-15 11:50:00,56.67,56.72,56.67,56.71,13500.0,40.5852,40.621,40.5852,40.6139,13500.0
2010-07-15 11:55:00,56.72,56.74,56.63,56.65,6700.0,40.621,40.6353,40.5566,40.5709,6700.0
2010-07-15 12:00:00,56.63,56.63,56.6,56.6,3800.0,40.5566,40.5566,40.5351,40.5351,3800.0
2010-07-15 12:05:00,56.59,56.64,56.59,56.59,4500.0,40.5279,40.5637,40.5279,40.5279,4500.0
2010-07-15 12:10:00,56.61,56.66,56.61,56.65,3200.0,40.5422,40.5781,40.5422,40.5709,3200.0
2010-07-15 12:15:00,56.66,56.68,56.62,56.62,5500.0,40.5781,40.5924,40.5494,40.5494,5500.0
2010-07-15 12:20:00,56.61,56.62,56.55,56.55,6000.0,40.5422,40.5494,40.4993,40.4993,6000.0
2010-07-15 12:25:00,56.57,56.59,56.57,56.58,6900.0,40.5136,40.5279,40.5136,40.5208,6900.0
2010-07-15 12:30:00,56.58,56.62,56.58,56.62,1400.0,40.5208,40.5494,40.5208,40.5494,1400.0
2010-07-15 12:35:00,56.62,56.62,56.58,56.59,900.0,40.5494,40.5494,40.5208,40.5279,900.0
2010-07-15 12:40:00,56.59,56.6,56.56,56.6,1800.0,40.5279,40.5351,40.5064,40.5351,1800.0
2010-07-15 12:45:00,56.6,56.65,56.6,56.63,6200.0,40.5351,40.5709,40.5351,40.5566,6200.0
2010-07-15 12:50:00,56.63,56.68,56.63,56.64,84100.0,40.5566,40.5924,40.5566,40.5637,84100.0
2010-07-15 12:55:00,56.7,56.7,56.65,56.65,11300.0,40.6067,40.6067,40.5709,40.5709,11300.0
2010-07-15 13:00:00,56.69,56.74,56.69,56.72,10600.0,40.5995,40.6353,40.5995,40.621,10600.0
2010-07-15 13:05:00,56.71,56.79,56.71,56.76,14800.0,40.6139,40.6712,40.6139,40.6497,14800.0
2010-07-15 13:10:00,56.75,56.77,56.74,56.75,4500.0,40.6425,40.6568,40.6353,40.6425,4500.0
2010-07-15 13:15:00,56.79,56.87,56.77,56.87,2000.0,40.6712,40.7285,40.6568,40.7285,2000.0
2010-07-15 13:20:00,56.91,56.96,56.9,56.96,4100.0,40.7571,40.7929,40.7499,40.7929,4100.0
2010-07-15 13:25:00,56.96,56.99,56.92,56.93,9300.0,40.7929,40.8144,40.7643,40.7714,9300.0
2010-07-15 13:30:00,56.93,56.97,56.87,56.87,6300.0,40.7714,40.8001,40.7285,40.7285,6300.0
2010-07-15 13:35:00,56.88,56.9,56.86,56.86,34300.0,40.7356,40.7499,40.7213,40.7213,34300.0
2010-07-15 13:40:00,56.88,56.89,56.84,56.84,5400.0,40.7356,40.7428,40.707,40.707,5400.0
2010-07-15 13:45:00,56.9,56.92,56.89,56.9,2800.0,40.7499,40.7643,40.7428,40.7499,2800.0
2010-07-15 13:50:00,56.91,56.91,56.82,56.85,3600.0,40.7571,40.7571,40.6926,40.7141,3600.0
2010-07-15 13:55:00,56.85,56.88,56.85,56.87,3200.0,40.7141,40.7356,40.7141,40.7285,3200.0
2010-07-15 14:00:00,56.87,56.95,56.83,56.93,11000.0,40.7285,40.7857,40.6998,40.7714,11000.0
2010-07-15 14:05:00,56.91,56.91,56.83,56.83,6600.0,40.7571,40.7571,40.6998,40.6998,6600.0
2010-07-15 14:10:00,56.83,56.87,56.81,56.87,2600.0,40.6998,40.7285,40.6855,40.7285,2600.0
2010-07-15 14:15:00,56.87,56.9,56.84,56.9,1200.0,40.7285,40.7499,40.707,40.7499,1200.0
2010-07-15 14:20:00,56.94,56.94,56.87,56.89,5500.0,40.7786,40.7786,40.7285,40.7428,5500.0
2010-07-15 14:25:00,56.89,56.99,56.89,56.99,6200.0,40.7428,40.8144,40.7428,40.8144,6200.0
2010-07-15 14:30:00,56.98,57.04,56.97,56.98,32100.0,40.8072,40.8502,40.8001,40.8072,32100.0
2010-07-15 14:35:00,56.99,57.0,56.94,56.96,9000.0,40.8144,40.8216,40.7786,40.7929,9000.0
2010-07-15 14:40:00,56.99,56.99,56.94,56.94,3200.0,40.8144,40.8144,40.7786,40.7786,3200.0
2010-07-15 14:45:00,56.97,57.01,56.94,57.01,6000.0,40.8001,40.8287,40.7786,40.8287,6000.0
2010-07-15 14:50:00,57.01,57.03,57.0,57.02,3300.0,40.8287,40.843,40.8216,40.8359,3300.0
2010-07-15 14:55:00,57.0,57.01,56.94,56.94,6400.0,40.8216,40.8287,40.7786,40.7786,6400.0
2010-07-15 15:00:00,56.94,56.97,56.93,56.94,3900.0,40.7786,40.8001,40.7714,40.7786,3900.0
2010-07-15 15:05:00,56.96,56.96,56.81,56.81,29600.0,40.7929,40.7929,40.6855,40.6855,29600.0
2010-07-15 15:10:00,56.8,56.8,56.71,56.71,25400.0,40.6783,40.6783,40.6139,40.6139,25400.0
2010-07-15 15:15:00,56.7,56.77,56.7,56.7,16100.0,40.6067,40.6568,40.6067,40.6067,16100.0
2010-07-15 15:20:00,56.72,56.79,56.66,56.72,22700.0,40.621,40.6712,40.5781,40.621,22700.0
2010-07-15 15:25:00,56.73,56.86,56.69,56.86,37800.0,40.6282,40.7213,40.5995,40.7213,37800.0
2010-07-15 15:30:00,56.87,57.02,56.87,56.93,23600.0,40.7285,40.8359,40.7285,40.7714,23600.0
2010-07-15 15:35:00,57.0,57.15,56.94,57.11,38600.0,40.8216,40.929,40.7786,40.9003,38600.0
2010-07-15 15:40:00,57.12,57.21,57.07,57.19,25100.0,40.9075,40.9719,40.8717,40.9576,25100.0
2010-07-15 15:45:00,57.2,57.33,57.19,57.27,30500.0,40.9648,41.0579,40.9576,41.0149,30500.0
2010-07-15 15:50:00,57.27,57.41,57.25,57.39,43800.0,41.0149,41.1152,41.0006,41.1009,43800.0
2010-07-15 15:55:00,57.39,57.41,57.26,57.29,93900.0,41.1009,41.1152,41.0078,41.0292,93900.0
2010-07-16 09:30:00,56.9,56.95,56.76,56.76,31600.0,40.7499,40.7857,40.6497,40.6497,31600.0
2010-07-16 09:35:00,56.76,56.84,56.72,56.72,10000.0,40.6497,40.707,40.621,40.621,10000.0
2010-07-16 09:40:00,56.72,56.78,56.61,56.64,15700.0,40.621,40.664,40.5422,40.5637,15700.0
2010-07-16 09:45:00,56.61,56.66,56.53,56.55,21900.0,40.5422,40.5781,40.485,40.4993,21900.0
2010-07-16 09:50:00,56.56,56.62,56.42,56.42,96400.0,40.5064,40.5494,40.4062,40.4062,96400.0
2010-07-16 09:55:00,56.43,56.45,56.22,56.31,256000.0,40.4133,40.4277,40.2629,40.3274,256000.0
2010-07-16 10:00:00,56.27,56.34,56.26,56.29,19000.0,40.2987,40.3489,40.2916,40.3131,19000.0
2010-07-16 10:05:00,56.27,56.27,56.06,56.14,48900.0,40.2987,40.2987,40.1484,40.2056,48900.0
2010-07-16 10:10:00,56.14,56.2,56.1,56.2,27600.0,40.2056,40.2486,40.177,40.2486,27600.0
2010-07-16 10:15:00,56.17,56.28,56.17,56.27,19700.0,40.2271,40.3059,40.2271,40.2987,19700.0
2010-07-16 10:20:00,56.26,56.3,56.22,56.26,19900.0,40.2916,40.3202,40.2629,40.2916,19900.0
2010-07-16 10:25:00,56.2,56.26,56.19,56.25,11800.0,40.2486,40.2916,40.2415,40.2844,11800.0
2010-07-16 10:30:00,56.19,56.23,56.17,56.23,10200.0,40.2415,40.2701,40.2271,40.2701,10200.0
2010-07-16 10:35:00,56.26,56.28,56.18,56.24,9700.0,40.2916,40.3059,40.2343,40.2773,9700.0
2010-07-16 10:40:00,56.2,56.23,56.17,56.23,9000.0,40.2486,40.2701,40.2271,40.2701,9000.0
2010-07-16 10:45:00,56.3,56.33,56.25,56.25,11300.0,40.3202,40.3417,40.2844,40.2844,11300.0
2010-07-16 10:50:00,56.24,56.29,56.24,56.29,3400.0,40.2773,40.3131,40.2773,40.3131,3400.0
2010-07-16 10:55:00,56.26,56.34,56.25,56.3,12300.0,40.2916,40.3489,40.2844,40.3202,12300.0
2010-07-16 11:00:00,56.34,56.34,56.19,56.19,7100.0,40.3489,40.3489,40.2415,40.2415,7100.0
2010-07-16 11:05:00,56.2,56.22,56.17,56.22,10300.0,40.2486,40.2629,40.2271,40.2629,10300.0
2010-07-16 11:10:00,56.2,56.23,56.2,56.22,7500.0,40.2486,40.2701,40.2486,40.2629,7500.0
2010-07-16 11:15:00,56.24,56.24,56.19,56.19,2800.0,40.2773,40.2773,40.2415,40.2415,2800.0
2010-07-16 11:20:00,56.15,56.15,56.02,56.04,10600.0,40.2128,40.2128,40.1197,40.134,10600.0
2010-07-16 11:25:00,56.03,56.15,56.01,56.14,18800.0,40.1269,40.2128,40.1125,40.2056,18800.0
2010-07-16 11:30:00,56.13,56.13,56.07,56.07,10000.0,40.1985,40.1985,40.1555,40.1555,10000.0
2010-07-16 11:35:00,56.06,56.12,55.98,56.06,25900.0,40.1484,40.1913,40.0911,40.1484,25900.0
2010-07-16 11:40:00,56.08,56.12,56.07,56.1,46500.0,40.1627,40.1913,40.1555,40.177,46500.0
2010-07-16 11:45:00,56.09,56.11,56.02,56.04,33600.0,40.1698,40.1842,40.1197,40.134,33600.0
2010-07-16 11:50:00,56.05,56.07,55.97,55.97,30500.0,40.1412,40.1555,40.0839,40.0839,30500.0
2010-07-16 11:55:00,55.97,56.03,55.95,55.97,12700.0,40.0839,40.1269,40.0696,40.0839,12700.0
2010-07-16 12:00:00,55.97,55.99,55.94,55.98,11100.0,40.0839,40.0982,40.0624,40.0911,11100.0
2010-07-16 12:05:00,55.96,56.01,55.94,56.01,12100.0,40.0767,40.1125,40.0624,40.1125,12100.0
2010-07-16 12:10:00,55.99,56.06,55.95,55.96,13700.0,40.0982,40.1484,40.0696,40.0767,13700.0
2010-07-16 12:15:00,55.96,55.96,55.85,55.88,16100.0,40.0767,40.0767,39.998,40.0194,16100.0
2010-07-16 12:20:00,55.87,55.93,55.86,55.92,7600.0,40.0123,40.0553,40.0051,40.0481,7600.0
2010-07-16 12:25:00,55.91,55.96,55.9,55.95,6300.0,40.0409,40.0767,40.0338,40.0696,6300.0
2010-07-16 12:30:00,55.93,55.97,55.92,55.92,4300.0,40.0553,40.0839,40.0481,40.0481,4300.0
2010-07-16 12:35:00,55.93,55.93,55.89,55.91,1800.0,40.0553,40.0553,40.0266,40.0409,1800.0
2010-07-16 12:40:00,55.94,55.97,55.94,55.97,3800.0,40.0624,40.0839,40.0624,40.0839,3800.0
2010-07-16 12:45:00,55.97,55.97,55.92,55.97,2500.0,40.0839,40.0839,40.0481,40.0839,2500.0
2010-07-16 12:50:00,55.93,55.95,55.91,55.91,3500.0,40.0553,40.0696,40.0409,40.0409,3500.0
2010-07-16 12:55:00,55.85,55.87,55.83,55.85,2200.0,39.998,40.0123,39.9836,39.998,2200.0
2010-07-16 13:00:00,55.88,55.89,55.83,55.84,7400.0,40.0194,40.0266,39.9836,39.9908,7400.0
2010-07-16 13:05:00,55.86,55.9,55.86,55.89,7100.0,40.0051,40.0338,40.0051,40.0266,7100.0
2010-07-16 13:10:00,55.87,55.9,55.87,55.9,300.0,40.0123,40.0338,40.0123,40.0338,300.0
2010-07-16 13:15:00,55.88,55.94,55.88,55.9,3400.0,40.0194,40.0624,40.0194,40.0338,3400.0
2010-07-16 13:20:00,55.89,55.89,55.87,55.87,2500.0,40.0266,40.0266,40.0123,40.0123,2500.0
2010-07-16 13:25:00,55.86,55.87,55.8,55.81,10400.0,40.0051,40.0123,39.9622,39.9693,10400.0
2010-07-16 13:30:00,55.82,55.94,55.82,55.93,6800.0,39.9765,40.0624,39.9765,40.0553,6800.0
2010-07-16 13:35:00,55.93,55.97,55.9,55.92,4900.0,40.0553,40.0839,40.0338,40.0481,4900.0
2010-07-16 13:40:00,55.92,55.92,55.81,55.81,11700.0,40.0481,40.0481,39.9693,39.9693,11700.0
2010-07-16 13:45:00,55.83,55.86,55.77,55.85,21100.0,39.9836,40.0051,39.9407,39.998,21100.0
2010-07-16 13:50:00,55.84,55.84,55.74,55.75,14700.0,39.9908,39.9908,39.9192,39.9263,14700.0
2010-07-16 13:55:00,55.78,55.81,55.75,55.81,1900.0,39.9478,39.9693,39.9263,39.9693,1900.0
2010-07-16 14:00:00,55.76,55.84,55.75,55.83,5300.0,39.9335,39.9908,39.9263,39.9836,5300.0
2010-07-16 14:05:00,55.84,55.84,55.8,55.84,1500.0,39.9908,39.9908,39.9622,39.9908,1500.0
2010-07-16 14:10:00,55.87,55.88,55.8,55.82,20900.0,40.0123,40.0194,39.9622,39.9765,20900.0
2010-07-16 14:15:00,55.81,55.81,55.74,55.75,14500.0,39.9693,39.9693,39.9192,39.9263,14500.0
2010-07-16 14:20:00,55.75,55.81,55.75,55.77,11200.0,39.9263,39.9693,39.9263,39.9407,11200.0
2010-07-16 14:25:00,55.8,55.82,55.77,55.78,14100.0,39.9622,39.9765,39.9407,39.9478,14100.0
2010-07-16 14:30:00,55.78,55.82,55.74,55.8,12500.0,39.9478,39.9765,39.9192,39.9622,12500.0
2010-07-16 14:35:00,55.77,55.77,55.72,55.75,8900.0,39.9407,39.9407,39.9049,39.9263,8900.0
2010-07-16 14:40:00,55.77,55.77,55.71,55.73,6700.0,39.9407,39.9407,39.8977,39.912,6700.0
2010-07-16 14:45:00,55.73,55.8,55.71,55.77,14500.0,39.912,39.9622,39.8977,39.9407,14500.0
2010-07-16 14:50:00,55.76,55.77,55.69,55.73,10300.0,39.9335,39.9407,39.8834,39.912,10300.0
2010-07-16 14:55:00,55.76,55.76,55.7,55.7,2500.0,39.9335,39.9335,39.8905,39.8905,2500.0
2010-07-16 15:00:00,55.71,55.75,55.68,55.72,20300.0,39.8977,39.9263,39.8762,39.9049,20300.0
2010-07-16 15:05:00,55.75,55.76,55.69,55.71,16900.0,39.9263,39.9335,39.8834,39.8977,16900.0
2010-07-16 15:10:00,55.66,55.67,55.61,55.67,21500.0,39.8619,39.869,39.8261,39.869,21500.0
2010-07-16 15:15:00,55.67,55.67,55.61,55.61,12900.0,39.869,39.869,39.8261,39.8261,12900.0
2010-07-16 15:20:00,55.61,55.63,55.52,55.53,22200.0,39.8261,39.8404,39.7616,39.7688,22200.0
2010-07-16 15:25:00,55.52,55.56,55.47,55.55,14400.0,39.7616,39.7903,39.7258,39.7831,14400.0
2010-07-16 15:30:00,55.55,55.61,55.54,55.61,22900.0,39.7831,39.8261,39.7759,39.8261,22900.0
2010-07-16 15:35:00,55.61,55.73,55.6,55.65,39500.0,39.8261,39.912,39.8189,39.8547,39500.0
2010-07-16 15:40:00,55.64,55.71,55.63,55.66,34600.0,39.8476,39.8977,39.8404,39.8619,34600.0
2010-07-16 15:45:00,55.66,55.66,55.49,55.5,49700.0,39.8619,39.8619,39.7401,39.7473,49700.0
2010-07-16 15:50:00,55.53,55.68,55.49,55.68,36100.0,39.7688,39.8762,39.7401,39.8762,36100.0
2010-07-16 15:55:00,55.67,55.7,55.54,55.58,42700.0,39.869,39.8905,39.7759,39.8046,42700.0
2010-07-19 09:30:00,55.72,55.89,55.72,55.85,14500.0,39.9049,40.0266,39.9049,39.998,14500.0
2010-07-19 09:35:00,55.86,55.92,55.78,55.78,12700.0,40.0051,40.0481,39.9478,39.9478,12700.0
2010-07-19 09:40:00,55.8,55.86,55.75,55.84,31400.0,39.9622,40.0051,39.9263,39.9908,31400.0
2010-07-19 09:45:00,55.85,55.92,55.84,55.86,44700.0,39.998,40.0481,39.9908,40.0051,44700.0
2010-07-19 09:50:00,55.85,55.94,55.84,55.9,9400.0,39.998,40.0624,39.9908,40.0338,9400.0
2010-07-19 09:55:00,55.9,55.93,55.86,55.86,14900.0,40.0338,40.0553,40.0051,40.0051,14900.0
2010-07-19 10:00:00,55.85,55.85,55.77,55.78,24100.0,39.998,39.998,39.9407,39.9478,24100.0
2010-07-19 10:05:00,55.82,55.86,55.64,55.66,24400.0,39.9765,40.0051,39.8476,39.8619,24400.0
2010-07-19 10:10:00,55.66,55.67,55.6,55.67,4700.0,39.8619,39.869,39.8189,39.869,4700.0
2010-07-19 10:15:00,55.67,55.67,55.59,55.61,9600.0,39.869,39.869,39.8118,39.8261,9600.0
2010-07-19 10:20:00,55.62,55.64,55.49,55.49,27300.0,39.8332,39.8476,39.7401,39.7401,27300.0
2010-07-19 10:25:00,55.46,55.5,55.4,55.4,13100.0,39.7187,39.7473,39.6757,39.6757,13100.0
2010-07-19 10:30:00,55.39,55.5,55.38,55.44,6200.0,39.6685,39.7473,39.6614,39.7043,6200.0
2010-07-19 10:35:00,55.46,55.51,55.4,55.4,9900.0,39.7187,39.7545,39.6757,39.6757,9900.0
2010-07-19 10:40:00,55.4,55.45,55.34,55.45,13500.0,39.6757,39.7115,39.6327,39.7115,13500.0
2010-07-19 10:45:00,55.46,55.47,55.35,55.38,13900.0,39.7187,39.7258,39.6399,39.6614,13900.0
2010-07-19 10:50:00,55.34,55.37,55.3,55.37,10500.0,39.6327,39.6542,39.6041,39.6542,10500.0
2010-07-19 10:55:00,55.33,55.42,55.3,55.41,9700.0,39.6256,39.69,39.6041,39.6828,9700.0
2010-07-19 11:00:00,55.4,55.49,55.39,55.47,5700.0,39.6757,39.7401,39.6685,39.7258,5700.0
2010-07-19 11:05:00,55.47,55.54,55.47,55.52,6400.0,39.7258,39.7759,39.7258,39.7616,6400.0
2010-07-19 11:10:00,55.51,55.51,55.48,55.5,8600.0,39.7545,39.7545,39.733,39.7473,8600.0
2010-07-19 11:15:00,55.51,55.58,55.51,55.58,6100.0,39.7545,39.8046,39.7545,39.8046,6100.0
2010-07-19 11:20:00,55.59,55.61,55.57,55.61,3900.0,39.8118,39.8261,39.7974,39.8261,3900.0
2010-07-19 11:25:00,55.61,55.62,55.55,55.55,24100.0,39.8261,39.8332,39.7831,39.7831,24100.0
2010-07-19 11:30:00,55.57,55.57,55.5,55.5,4600.0,39.7974,39.7974,39.7473,39.7473,4600.0
2010-07-19 11:35:00,55.51,55.51,55.44,55.46,4800.0,39.7545,39.7545,39.7043,39.7187,4800.0
2010-07-19 11:40:00,55.45,55.5,55.45,55.5,1500.0,39.7115,39.7473,39.7115,39.7473,1500.0
2010-07-19 11:45:00,55.5,55.51,55.48,55.51,4700.0,39.7473,39.7545,39.733,39.7545,4700.0
2010-07-19 11:50:00,55.51,55.6,55.51,55.6,20400.0,39.7545,39.8189,39.7545,39.8189,20400.0
2010-07-19 11:55:00,55.59,55.6,55.57,55.59,4800.0,39.8118,39.8189,39.7974,39.8118,4800.0
2010-07-19 12:00:00,55.62,55.62,55.5,55.5,7100.0,39.8332,39.8332,39.7473,39.7473,7100.0
2010-07-19 12:05:00,55.51,55.57,55.48,55.56,8700.0,39.7545,39.7974,39.733,39.7903,8700.0
2010-07-19 12:10:00,55.55,55.56,55.49,55.5,4900.0,39.7831,39.7903,39.7401,39.7473,4900.0
2010-07-19 12:15:00,55.49,55.58,55.49,55.58,4000.0,39.7401,39.8046,39.7401,39.8046,4000.0
2010-07-19 12:20:00,55.58,55.62,55.58,55.6,9600.0,39.8046,39.8332,39.8046,39.8189,9600.0
2010-07-19 12:25:00,55.6,55.68,55.6,55.66,2600.0,39.8189,39.8762,39.8189,39.8619,2600.0
2010-07-19 12:30:00,55.64,55.66,55.62,55.64,3700.0,39.8476,39.8619,39.8332,39.8476,3700.0
2010-07-19 12:35:00,55.63,55.7,55.63,55.7,10800.0,39.8404,39.8905,39.8404,39.8905,10800.0
2010-07-19 12:40:00,55.72,55.72,55.69,55.7,4300.0,39.9049,39.9049,39.8834,39.8905,4300.0
2010-07-19 12:45:00,55.7,55.76,55.7,55.76,6900.0,39.8905,39.9335,39.8905,39.9335,6900.0
2010-07-19 12:50:00,55.77,55.82,55.77,55.78,8300.0,39.9407,39.9765,39.9407,39.9478,8300.0
2010-07-19 12:55:00,55.77,55.77,55.69,55.71,5900.0,39.9407,39.9407,39.8834,39.8977,5900.0
2010-07-19 13:00:00,55.72,55.74,55.72,55.74,2600.0,39.9049,39.9192,39.9049,39.9192,2600.0
2010-07-19 13:05:00,55.71,55.73,55.71,55.71,2200.0,39.8977,39.912,39.8977,39.8977,2200.0
2010-07-19 13:10:00,55.71,55.71,55.65,55.67,11300.0,39.8977,39.8977,39.8547,39.869,11300.0
2010-07-19 13:15:00,55.67,55.67,55.59,55.61,12300.0,39.869,39.869,39.8118,39.8261,12300.0
2010-07-19 13:20:00,55.62,55.63,55.6,55.62,1400.0,39.8332,39.8404,39.8189,39.8332,1400.0
2010-07-19 13:25:00,55.63,55.63,55.58,55.6,6600.0,39.8404,39.8404,39.8046,39.8189,6600.0
2010-07-19 13:30:00,55.63,55.7,55.63,55.64,3300.0,39.8404,39.8905,39.8404,39.8476,3300.0
2010-07-19 13:35:00,55.62,55.62,55.6,55.6,4900.0,39.8332,39.8332,39.8189,39.8189,4900.0
2010-07-19 13:40:00,55.6,55.6,55.55,55.56,28400.0,39.8189,39.8189,39.7831,39.7903,28400.0
2010-07-19 13:45:00,55.6,55.61,55.58,55.61,10100.0,39.8189,39.8261,39.8046,39.8261,10100.0
2010-07-19 13:50:00,55.6,55.61,55.57,55.61,7600.0,39.8189,39.8261,39.7974,39.8261,7600.0
2010-07-19 13:55:00,55.6,55.61,55.55,55.58,19700.0,39.8189,39.8261,39.7831,39.8046,19700.0
2010-07-19 14:00:00,55.57,55.63,55.56,55.61,2800.0,39.7974,39.8404,39.7903,39.8261,2800.0
2010-07-19 14:05:00,55.62,55.64,55.58,55.62,8100.0,39.8332,39.8476,39.8046,39.8332,8100.0
2010-07-19 14:10:00,55.63,55.72,55.63,55.72,13300.0,39.8404,39.9049,39.8404,39.9049,13300.0
2010-07-19 14:15:00,55.72,55.76,55.7,55.75,17200.0,39.9049,39.9335,39.8905,39.9263,17200.0
2010-07-19 14:20:00,55.77,55.77,55.71,55.75,4700.0,39.9407,39.9407,39.8977,39.9263,4700.0
2010-07-19 14:25:00,55.77,55.78,55.72,55.72,3500.0,39.9407,39.9478,39.9049,39.9049,3500.0
2010-07-19 14:30:00,55.74,55.76,55.71,55.75,6500.0,39.9192,39.9335,39.8977,39.9263,6500.0
2010-07-19 14:35:00,55.77,55.77,55.72,55.76,6400.0,39.9407,39.9407,39.9049,39.9335,6400.0
2010-07-19 14:40:00,55.77,55.82,55.76,55.81,8800.0,39.9407,39.9765,39.9335,39.9693,8800.0
2010-07-19 14:45:00,55.85,55.92,55.83,55.91,14000.0,39.998,40.0481,39.9836,40.0409,14000.0
2010-07-19 14:50:00,55.91,55.96,55.9,55.96,9900.0,40.0409,40.0767,40.0338,40.0767,9900.0
2010-07-19 14:55:00,55.93,55.93,55.86,55.88,17200.0,40.0553,40.0553,40.0051,40.0194,17200.0
2010-07-19 15:00:00,55.88,55.95,55.85,55.94,10700.0,40.0194,40.0696,39.998,40.0624,10700.0
2010-07-19 15:05:00,55.93,56.05,55.91,56.03,34100.0,40.0553,40.1412,40.0409,40.1269,34100.0
2010-07-19 15:10:00,56.05,56.06,56.0,56.0,5100.0,40.1412,40.1484,40.1054,40.1054,5100.0
2010-07-19 15:15:00,56.01,56.03,55.96,55.96,6700.0,40.1125,40.1269,40.0767,40.0767,6700.0
2010-07-19 15:20:00,55.96,55.96,55.89,55.89,17500.0,40.0767,40.0767,40.0266,40.0266,17500.0
2010-07-19 15:25:00,55.9,55.9,55.77,55.81,64500.0,40.0338,40.0338,39.9407,39.9693,64500.0
2010-07-19 15:30:00,55.81,55.85,55.76,55.81,39900.0,39.9693,39.998,39.9335,39.9693,39900.0
2010-07-19 15:35:00,55.82,55.85,55.73,55.75,29800.0,39.9765,39.998,39.912,39.9263,29800.0
2010-07-19 15:40:00,55.77,55.84,55.73,55.83,13600.0,39.9407,39.9908,39.912,39.9836,13600.0
2010-07-19 15:45:00,55.86,55.9,55.81,55.83,12800.0,40.0051,40.0338,39.9693,39.9836,12800.0
2010-07-19 15:50:00,55.85,55.88,55.8,55.85,13800.0,39.998,40.0194,39.9622,39.998,13800.0
2010-07-19 15:55:00,55.86,55.92,55.86,55.88,50600.0,40.0051,40.0481,40.0051,40.0194,50600.0
2010-07-20 09:30:00,55.15,55.23,55.02,55.23,214000.0,39.4966,39.5539,39.4035,39.5539,214000.0
2010-07-20 09:35:00,55.29,55.3,55.16,55.21,43000.0,39.5969,39.6041,39.5038,39.5396,43000.0
2010-07-20 09:40:00,55.2,55.33,55.18,55.32,17600.0,39.5325,39.6256,39.5181,39.6184,17600.0
2010-07-20 09:45:00,55.37,55.37,55.31,55.33,4100.0,39.6542,39.6542,39.6112,39.6256,4100.0
2010-07-20 09:50:00,55.32,55.48,55.32,55.45,24800.0,39.6184,39.733,39.6184,39.7115,24800.0
2010-07-20 09:55:00,55.44,55.46,55.39,55.4,13300.0,39.7043,39.7187,39.6685,39.6757,13300.0
2010-07-20 10:00:00,55.4,55.46,55.31,55.31,40300.0,39.6757,39.7187,39.6112,39.6112,40300.0
2010-07-20 10:05:00,55.32,55.36,55.28,55.32,32400.0,39.6184,39.647,39.5897,39.6184,32400.0
2010-07-20 10:10:00,55.32,55.42,55.24,55.24,80200.0,39.6184,39.69,39.5611,39.5611,80200.0
2010-07-20 10:15:00,55.25,55.48,55.25,55.46,41500.0,39.5683,39.733,39.5683,39.7187,41500.0
2010-07-20 10:20:00,55.46,55.56,55.45,55.52,46000.0,39.7187,39.7903,39.7115,39.7616,46000.0
2010-07-20 10:25:00,55.53,55.54,55.45,55.47,19800.0,39.7688,39.7759,39.7115,39.7258,19800.0
2010-07-20 10:30:00,55.47,55.52,55.41,55.52,38100.0,39.7258,39.7616,39.6828,39.7616,38100.0
2010-07-20 10:35:00,55.54,55.57,55.5,55.51,10900.0,39.7759,39.7974,39.7473,39.7545,10900.0
2010-07-20 10:40:00,55.47,55.57,55.47,55.49,18900.0,39.7258,39.7974,39.7258,39.7401,18900.0
2010-07-20 10:45:00,55.53,55.57,55.5,55.52,35300.0,39.7688,39.7974,39.7473,39.7616,35300.0
2010-07-20 10:50:00,55.53,55.55,55.47,55.48,29100.0,39.7688,39.7831,39.7258,39.733,29100.0
2010-07-20 10:55:00,55.48,55.49,55.43,55.46,18500.0,39.733,39.7401,39.6972,39.7187,18500.0
2010-07-20 11:00:00,55.46,55.58,55.46,55.55,41800.0,39.7187,39.8046,39.7187,39.7831,41800.0
2010-07-20 11:05:00,55.53,55.6,55.49,55.6,38800.0,39.7688,39.8189,39.7401,39.8189,38800.0
2010-07-20 11:10:00,55.6,55.64,55.6,55.6,21600.0,39.8189,39.8476,39.8189,39.8189,21600.0
2010-07-20 11:15:00,55.62,55.73,55.62,55.7,21500.0,39.8332,39.912,39.8332,39.8905,21500.0
2010-07-20 11:20:00,55.73,55.73,55.67,55.69,8700.0,39.912,39.912,39.869,39.8834,8700.0
2010-07-20 11:25:00,55.7,55.7,55.67,55.69,8000.0,39.8905,39.8905,39.869,39.8834,8000.0
2010-07-20 11:30:00,55.69,55.7,55.62,55.63,25600.0,39.8834,39.8905,39.8332,39.8404,25600.0
2010-07-20 11:35:00,55.62,55.63,55.59,55.6,13700.0,39.8332,39.8404,39.8118,39.8189,13700.0
2010-07-20 11:40:00,55.57,55.59,55.55,55.57,19100.0,39.7974,39.8118,39.7831,39.7974,19100.0
2010-07-20 11:45:00,55.58,55.6,55.56,55.6,8700.0,39.8046,39.8189,39.7903,39.8189,8700.0
2010-07-20 11:50:00,55.59,55.61,55.51,55.52,103200.0,39.8118,39.8261,39.7545,39.7616,103200.0
2010-07-20 11:55:00,55.54,55.54,55.51,55.51,16700.0,39.7759,39.7759,39.7545,39.7545,16700.0
2010-07-20 12:00:00,55.52,55.55,55.5,55.52,8100.0,39.7616,39.7831,39.7473,39.7616,8100.0
2010-07-20 12:05:00,55.53,55.62,55.53,55.58,20700.0,39.7688,39.8332,39.7688,39.8046,20700.0
2010-07-20 12:10:00,55.58,55.58,55.47,55.48,12900.0,39.8046,39.8046,39.7258,39.733,12900.0
2010-07-20 12:15:00,55.49,55.49,55.45,55.48,5500.0,39.7401,39.7401,39.7115,39.733,5500.0
2010-07-20 12:20:00,55.47,55.48,55.46,55.46,4100.0,39.7258,39.733,39.7187,39.7187,4100.0
2010-07-20 12:25:00,55.45,55.52,55.45,55.5,14300.0,39.7115,39.7616,39.7115,39.7473,14300.0
2010-07-20 12:30:00,55.49,55.51,55.48,55.51,8400.0,39.7401,39.7545,39.733,39.7545,8400.0
2010-07-20 12:35:00,55.52,55.54,55.47,55.47,12200.0,39.7616,39.7759,39.7258,39.7258,12200.0
2010-07-20 12:40:00,55.49,55.52,55.46,55.52,8200.0,39.7401,39.7616,39.7187,39.7616,8200.0
2010-07-20 12:45:00,55.52,55.61,55.52,55.59,7900.0,39.7616,39.8261,39.7616,39.8118,7900.0
2010-07-20 12:50:00,55.59,55.59,55.57,55.58,6900.0,39.8118,39.8118,39.7974,39.8046,6900.0
2010-07-20 12:55:00,55.57,55.63,55.57,55.61,3500.0,39.7974,39.8404,39.7974,39.8261,3500.0
2010-07-20 13:00:00,55.63,55.67,55.62,55.65,6400.0,39.8404,39.869,39.8332,39.8547,6400.0
2010-07-20 13:05:00,55.66,55.68,55.66,55.67,4200.0,39.8619,39.8762,39.8619,39.869,4200.0
2010-07-20 13:10:00,55.66,55.67,55.6,55.6,5700.0,39.8619,39.869,39.8189,39.8189,5700.0
2010-07-20 13:15:00,55.59,55.67,55.59,55.67,5400.0,39.8118,39.869,39.8118,39.869,5400.0
2010-07-20 13:20:00,55.67,55.72,55.67,55.67,15700.0,39.869,39.9049,39.869,39.869,15700.0
2010-07-20 13:25:00,55.68,55.71,55.67,55.71,1700.0,39.8762,39.8977,39.869,39.8977,1700.0
2010-07-20 13:30:00,55.71,55.78,55.7,55.76,11600.0,39.8977,39.9478,39.8905,39.9335,11600.0
2010-07-20 13:35:00,55.81,55.92,55.81,55.92,25800.0,39.9693,40.0481,39.9693,40.0481,25800.0
2010-07-20 13:40:00,55.91,55.97,55.89,55.92,19900.0,40.0409,40.0839,40.0266,40.0481,19900.0
2010-07-20 13:45:00,55.96,55.98,55.93,55.94,12100.0,40.0767,40.0911,40.0553,40.0624,12100.0
2010-07-20 13:50:00,55.95,56.09,55.94,56.07,27100.0,40.0696,40.1698,40.0624,40.1555,27100.0
2010-07-20 13:55:00,56.1,56.18,56.1,56.17,27300.0,40.177,40.2343,40.177,40.2271,27300.0
2010-07-20 14:00:00,56.18,56.18,56.09,56.1,12800.0,40.2343,40.2343,40.1698,40.177,12800.0
2010-07-20 14:05:00,56.09,56.1,56.05,56.05,25600.0,40.1698,40.177,40.1412,40.1412,25600.0
2010-07-20 14:10:00,56.06,56.09,56.04,56.05,23300.0,40.1484,40.1698,40.134,40.1412,23300.0
2010-07-20 14:15:00,56.03,56.08,56.01,56.05,14000.0,40.1269,40.1627,40.1125,40.1412,14000.0
2010-07-20 14:20:00,56.05,56.05,55.95,55.96,54100.0,40.1412,40.1412,40.0696,40.0767,54100.0
2010-07-20 14:25:00,55.96,56.05,55.96,56.04,12000.0,40.0767,40.1412,40.0767,40.134,12000.0
2010-07-20 14:30:00,56.03,56.13,56.03,56.1,23000.0,40.1269,40.1985,40.1269,40.177,23000.0
2010-07-20 14:35:00,56.09,56.11,56.04,56.07,9300.0,40.1698,40.1842,40.134,40.1555,9300.0
2010-07-20 14:40:00,56.06,56.09,56.02,56.05,20500.0,40.1484,40.1698,40.1197,40.1412,20500.0
2010-07-20 14:45:00,56.03,56.14,56.03,56.13,18000.0,40.1269,40.2056,40.1269,40.1985,18000.0
2010-07-20 14:50:00,56.14,56.16,56.1,56.12,14200.0,40.2056,40.22,40.177,40.1913,14200.0
2010-07-20 14:55:00,56.1,56.11,56.02,56.06,3800.0,40.177,40.1842,40.1197,40.1484,3800.0
2010-07-20 15:00:00,56.07,56.14,56.0,56.14,25900.0,40.1555,40.2056,40.1054,40.2056,25900.0
2010-07-20 15:05:00,56.13,56.14,56.09,56.12,20200.0,40.1985,40.2056,40.1698,40.1913,20200.0
2010-07-20 15:10:00,56.11,56.23,56.1,56.21,21300.0,40.1842,40.2701,40.177,40.2558,21300.0
2010-07-20 15:15:00,56.22,56.25,56.18,56.18,79900.0,40.2629,40.2844,40.2343,40.2343,79900.0
2010-07-20 15:20:00,56.17,56.25,56.16,56.24,161900.0,40.2271,40.2844,40.22,40.2773,161900.0
2010-07-20 15:25:00,56.24,56.34,56.22,56.29,146100.0,40.2773,40.3489,40.2629,40.3131,146100.0
2010-07-20 15:30:00,56.29,56.46,56.29,56.39,32000.0,40.3131,40.4348,40.3131,40.3847,32000.0
2010-07-20 15:35:00,56.42,56.43,56.31,56.31,24500.0,40.4062,40.4133,40.3274,40.3274,24500.0
2010-07-20 15:40:00,56.33,56.35,56.24,56.34,50800.0,40.3417,40.356,40.2773,40.3489,50800.0
2010-07-20 15:45:00,56.35,56.44,56.33,56.44,41400.0,40.356,40.4205,40.3417,40.4205,41400.0
2010-07-20 15:50:00,56.47,56.47,56.35,56.35,115300.0,40.442,40.442,40.356,40.356,115300.0
2010-07-20 15:55:00,56.34,56.44,56.34,56.41,81500.0,40.3489,40.4205,40.3489,40.399,81500.0
2010-07-21 09:30:00,56.81,56.82,56.68,56.7,26800.0,40.6855,40.6926,40.5924,40.6067,26800.0
2010-07-21 09:35:00,56.7,56.73,56.59,56.6,20700.0,40.6067,40.6282,40.5279,40.5351,20700.0
2010-07-21 09:40:00,56.59,56.63,56.53,56.59,41200.0,40.5279,40.5566,40.485,40.5279,41200.0
2010-07-21 09:45:00,56.58,56.58,56.43,56.5,54000.0,40.5208,40.5208,40.4133,40.4635,54000.0
2010-07-21 09:50:00,56.51,56.53,56.37,56.41,64000.0,40.4706,40.485,40.3704,40.399,64000.0
2010-07-21 09:55:00,56.38,56.46,56.35,56.46,35500.0,40.3775,40.4348,40.356,40.4348,35500.0
2010-07-21 10:00:00,56.43,56.5,56.39,56.5,33400.0,40.4133,40.4635,40.3847,40.4635,33400.0
2010-07-21 10:05:00,56.5,56.5,56.35,56.43,35800.0,40.4635,40.4635,40.356,40.4133,35800.0
2010-07-21 10:10:00,56.43,56.54,56.43,56.5,48800.0,40.4133,40.4921,40.4133,40.4635,48800.0
2010-07-21 10:15:00,56.51,56.6,56.51,56.54,31000.0,40.4706,40.5351,40.4706,40.4921,31000.0
2010-07-21 10:20:00,56.55,56.59,56.52,56.58,37100.0,40.4993,40.5279,40.4778,40.5208,37100.0
2010-07-21 10:25:00,56.59,56.59,56.54,56.58,52400.0,40.5279,40.5279,40.4921,40.5208,52400.0
2010-07-21 10:30:00,56.58,56.58,56.46,56.47,63800.0,40.5208,40.5208,40.4348,40.442,63800.0
2010-07-21 10:35:00,56.46,56.54,56.46,56.47,45900.0,40.4348,40.4921,40.4348,40.442,45900.0
2010-07-21 10:40:00,56.46,56.5,56.45,56.48,26400.0,40.4348,40.4635,40.4277,40.4491,26400.0
2010-07-21 10:45:00,56.44,56.53,56.42,56.52,68200.0,40.4205,40.485,40.4062,40.4778,68200.0
2010-07-21 10:50:00,56.53,56.55,56.49,56.52,62400.0,40.485,40.4993,40.4563,40.4778,62400.0
2010-07-21 10:55:00,56.51,56.51,56.41,56.43,12600.0,40.4706,40.4706,40.399,40.4133,12600.0
2010-07-21 11:00:00,56.43,56.45,56.37,56.43,25600.0,40.4133,40.4277,40.3704,40.4133,25600.0
2010-07-21 11:05:00,56.42,56.42,56.24,56.27,36700.0,40.4062,40.4062,40.2773,40.2987,36700.0
2010-07-21 11:10:00,56.26,56.27,56.2,56.25,54800.0,40.2916,40.2987,40.2486,40.2844,54800.0
2010-07-21 11:15:00,56.26,56.26,56.19,56.23,18100.0,40.2916,40.2916,40.2415,40.2701,18100.0
2010-07-21 11:20:00,56.23,56.31,56.22,56.29,38100.0,40.2701,40.3274,40.2629,40.3131,38100.0
2010-07-21 11:25:00,56.3,56.3,56.26,56.28,38500.0,40.3202,40.3202,40.2916,40.3059,38500.0
2010-07-21 11:30:00,56.28,56.28,56.2,56.24,13600.0,40.3059,40.3059,40.2486,40.2773,13600.0
2010-07-21 11:35:00,56.24,56.34,56.22,56.32,27600.0,40.2773,40.3489,40.2629,40.3346,27600.0
2010-07-21 11:40:00,56.32,56.37,56.31,56.32,17800.0,40.3346,40.3704,40.3274,40.3346,17800.0
2010-07-21 11:45:00,56.32,56.33,56.28,56.3,17500.0,40.3346,40.3417,40.3059,40.3202,17500.0
2010-07-21 11:50:00,56.31,56.34,56.27,56.32,6900.0,40.3274,40.3489,40.2987,40.3346,6900.0
2010-07-21 11:55:00,56.33,56.38,56.33,56.37,9000.0,40.3417,40.3775,40.3417,40.3704,9000.0
2010-07-21 12:00:00,56.39,56.47,56.38,56.42,29200.0,40.3847,40.442,40.3775,40.4062,29200.0
2010-07-21 12:05:00,56.43,56.44,56.37,56.37,7500.0,40.4133,40.4205,40.3704,40.3704,7500.0
2010-07-21 12:10:00,56.37,56.47,56.36,56.46,23300.0,40.3704,40.442,40.3632,40.4348,23300.0
2010-07-21 12:15:00,56.45,56.5,56.39,56.39,11500.0,40.4277,40.4635,40.3847,40.3847,11500.0
2010-07-21 12:20:00,56.39,56.42,56.38,56.4,4500.0,40.3847,40.4062,40.3775,40.3919,4500.0
2010-07-21 12:25:00,56.41,56.44,56.39,56.41,11800.0,40.399,40.4205,40.3847,40.399,11800.0
2010-07-21 12:30:00,56.42,56.48,56.42,56.48,24900.0,40.4062,40.4491,40.4062,40.4491,24900.0
2010-07-21 12:35:00,56.48,56.52,56.48,56.48,25800.0,40.4491,40.4778,40.4491,40.4491,25800.0
2010-07-21 12:40:00,56.5,56.5,56.42,56.42,25800.0,40.4635,40.4635,40.4062,40.4062,25800.0
2010-07-21 12:45:00,56.43,56.44,56.38,56.44,7400.0,40.4133,40.4205,40.3775,40.4205,7400.0
2010-07-21 12:50:00,56.41,56.41,56.34,56.35,16200.0,40.399,40.399,40.3489,40.356,16200.0
2010-07-21 12:55:00,56.35,56.37,56.32,56.33,7800.0,40.356,40.3704,40.3346,40.3417,7800.0
2010-07-21 13:00:00,56.33,56.38,56.33,56.38,1800.0,40.3417,40.3775,40.3417,40.3775,1800.0
2010-07-21 13:05:00,56.37,56.4,56.36,56.4,4300.0,40.3704,40.3919,40.3632,40.3919,4300.0
2010-07-21 13:10:00,56.41,56.41,56.35,56.39,5400.0,40.399,40.399,40.356,40.3847,5400.0
2010-07-21 13:15:00,56.4,56.42,56.37,56.38,10900.0,40.3919,40.4062,40.3704,40.3775,10900.0
2010-07-21 13:20:00,56.38,56.4,56.36,56.36,9200.0,40.3775,40.3919,40.3632,40.3632,9200.0
2010-07-21 13:25:00,56.33,56.37,56.33,56.37,6400.0,40.3417,40.3704,40.3417,40.3704,6400.0
2010-07-21 13:30:00,56.4,56.46,56.4,56.46,16700.0,40.3919,40.4348,40.3919,40.4348,16700.0
2010-07-21 13:35:00,56.45,56.45,56.42,56.42,3800.0,40.4277,40.4277,40.4062,40.4062,3800.0
2010-07-21 13:40:00,56.42,56.42,56.38,56.4,34800.0,40.4062,40.4062,40.3775,40.3919,34800.0
2010-07-21 13:45:00,56.38,56.41,56.34,56.4,6600.0,40.3775,40.399,40.3489,40.3919,6600.0
2010-07-21 13:50:00,56.41,56.49,56.4,56.47,43900.0,40.399,40.4563,40.3919,40.442,43900.0
2010-07-21 13:55:00,56.47,56.52,56.42,56.42,51700.0,40.442,40.4778,40.4062,40.4062,51700.0
2010-07-21 14:00:00,56.4,56.43,56.19,56.31,63300.0,40.3919,40.4133,40.2415,40.3274,63300.0
2010-07-21 14:05:00,56.28,56.28,56.11,56.11,18600.0,40.3059,40.3059,40.1842,40.1842,18600.0
2010-07-21 14:10:00,56.09,56.09,55.78,55.88,107900.0,40.1698,40.1698,39.9478,40.0194,107900.0
2010-07-21 14:15:00,55.88,55.91,55.79,55.91,18900.0,40.0194,40.0409,39.955,40.0409,18900.0
2010-07-21 14:20:00,55.92,55.93,55.77,55.91,44500.0,40.0481,40.0553,39.9407,40.0409,44500.0
2010-07-21 14:25:00,55.89,55.92,55.81,55.82,18000.0,40.0266,40.0481,39.9693,39.9765,18000.0
2010-07-21 14:30:00,55.81,55.85,55.67,55.68,60200.0,39.9693,39.998,39.869,39.8762,60200.0
2010-07-21 14:35:00,55.7,55.76,55.67,55.75,43400.0,39.8905,39.9335,39.869,39.9263,43400.0
2010-07-21 14:40:00,55.77,55.84,55.75,55.81,27100.0,39.9407,39.9908,39.9263,39.9693,27100.0
2010-07-21 14:45:00,55.78,55.81,55.71,55.73,35800.0,39.9478,39.9693,39.8977,39.912,35800.0
2010-07-21 14:50:00,55.74,55.78,55.55,55.56,68300.0,39.9192,39.9478,39.7831,39.7903,68300.0
2010-07-21 14:55:00,55.55,55.61,55.46,55.51,34100.0,39.7831,39.8261,39.7187,39.7545,34100.0
2010-07-21 15:00:00,55.51,55.54,55.48,55.54,14100.0,39.7545,39.7759,39.733,39.7759,14100.0
2010-07-21 15:05:00,55.56,55.67,55.56,55.65,33100.0,39.7903,39.869,39.7903,39.8547,33100.0
2010-07-21 15:10:00,55.63,55.74,55.61,55.74,21800.0,39.8404,39.9192,39.8261,39.9192,21800.0
2010-07-21 15:15:00,55.71,55.79,55.59,55.59,21300.0,39.8977,39.955,39.8118,39.8118,21300.0
2010-07-21 15:20:00,55.58,55.71,55.52,55.68,25800.0,39.8046,39.8977,39.7616,39.8762,25800.0
2010-07-21 15:25:00,55.65,55.7,55.61,55.62,21500.0,39.8547,39.8905,39.8261,39.8332,21500.0
2010-07-21 15:30:00,55.62,55.72,55.6,55.69,20900.0,39.8332,39.9049,39.8189,39.8834,20900.0
2010-07-21 15:35:00,55.69,55.71,55.62,55.63,27400.0,39.8834,39.8977,39.8332,39.8404,27400.0
2010-07-21 15:40:00,55.63,55.63,55.54,55.6,49200.0,39.8404,39.8404,39.7759,39.8189,49200.0
2010-07-21 15:45:00,55.6,55.72,55.57,55.69,49300.0,39.8189,39.9049,39.7974,39.8834,49300.0
2010-07-21 15:50:00,55.7,55.77,55.64,55.67,41000.0,39.8905,39.9407,39.8476,39.869,41000.0
2010-07-21 15:55:00,55.68,55.68,55.58,55.68,107700.0,39.8762,39.8762,39.8046,39.8762,107700.0
2010-07-22 09:30:00,56.35,56.48,56.3,56.47,38100.0,40.356,40.4491,40.3202,40.442,38100.0
2010-07-22 09:35:00,56.48,56.51,56.42,56.46,32000.0,40.4491,40.4706,40.4062,40.4348,32000.0
2010-07-22 09:40:00,56.49,56.63,56.49,56.59,25200.0,40.4563,40.5566,40.4563,40.5279,25200.0
2010-07-22 09:45:00,56.63,56.67,56.58,56.64,45200.0,40.5566,40.5852,40.5208,40.5637,45200.0
2010-07-22 09:50:00,56.65,56.67,56.58,56.62,22500.0,40.5709,40.5852,40.5208,40.5494,22500.0
2010-07-22 09:55:00,56.64,56.73,56.64,56.67,26200.0,40.5637,40.6282,40.5637,40.5852,26200.0
2010-07-22 10:00:00,56.75,56.97,56.74,56.97,72500.0,40.6425,40.8001,40.6353,40.8001,72500.0
2010-07-22 10:05:00,56.98,57.02,56.86,56.87,29600.0,40.8072,40.8359,40.7213,40.7285,29600.0
2010-07-22 10:10:00,56.88,56.93,56.87,56.92,18200.0,40.7356,40.7714,40.7285,40.7643,18200.0
2010-07-22 10:15:00,56.91,56.97,56.9,56.9,21100.0,40.7571,40.8001,40.7499,40.7499,21100.0
2010-07-22 10:20:00,56.94,56.99,56.89,56.89,10400.0,40.7786,40.8144,40.7428,40.7428,10400.0
2010-07-22 10:25:00,56.89,56.94,56.88,56.93,11500.0,40.7428,40.7786,40.7356,40.7714,11500.0
2010-07-22 10:30:00,56.94,56.94,56.87,56.88,2700.0,40.7786,40.7786,40.7285,40.7356,2700.0
2010-07-22 10:35:00,56.89,56.97,56.89,56.92,8800.0,40.7428,40.8001,40.7428,40.7643,8800.0
2010-07-22 10:40:00,56.92,57.05,56.91,56.97,26300.0,40.7643,40.8574,40.7571,40.8001,26300.0
2010-07-22 10:45:00,56.96,57.0,56.94,57.0,46100.0,40.7929,40.8216,40.7786,40.8216,46100.0
2010-07-22 10:50:00,56.99,57.09,56.97,57.06,65200.0,40.8144,40.886,40.8001,40.8645,65200.0
2010-07-22 10:55:00,57.05,57.05,56.98,56.98,4500.0,40.8574,40.8574,40.8072,40.8072,4500.0
2010-07-22 11:00:00,56.98,56.99,56.95,56.96,10300.0,40.8072,40.8144,40.7857,40.7929,10300.0
2010-07-22 11:05:00,56.97,56.98,56.94,56.97,7200.0,40.8001,40.8072,40.7786,40.8001,7200.0
2010-07-22 11:10:00,56.95,56.98,56.93,56.98,5600.0,40.7857,40.8072,40.7714,40.8072,5600.0
2010-07-22 11:15:00,56.97,57.0,56.93,56.99,1700.0,40.8001,40.8216,40.7714,40.8144,1700.0
2010-07-22 11:20:00,56.98,56.99,56.95,56.98,2200.0,40.8072,40.8144,40.7857,40.8072,2200.0
2010-07-22 11:25:00,56.99,57.06,56.99,57.03,1600.0,40.8144,40.8645,40.8144,40.843,1600.0
2010-07-22 11:30:00,57.01,57.06,56.96,56.96,22400.0,40.8287,40.8645,40.7929,40.7929,22400.0
2010-07-22 11:35:00,56.96,56.96,56.84,56.84,28400.0,40.7929,40.7929,40.707,40.707,28400.0
2010-07-22 11:40:00,56.84,56.88,56.82,56.83,10500.0,40.707,40.7356,40.6926,40.6998,10500.0
2010-07-22 11:45:00,56.84,56.84,56.82,56.83,5200.0,40.707,40.707,40.6926,40.6998,5200.0
2010-07-22 11:50:00,56.82,56.83,56.76,56.8,12300.0,40.6926,40.6998,40.6497,40.6783,12300.0
2010-07-22 11:55:00,56.81,56.83,56.76,56.82,6800.0,40.6855,40.6998,40.6497,40.6926,6800.0
2010-07-22 12:00:00,56.8,56.87,56.8,56.86,24600.0,40.6783,40.7285,40.6783,40.7213,24600.0
2010-07-22 12:05:00,56.87,56.87,56.82,56.87,5000.0,40.7285,40.7285,40.6926,40.7285,5000.0
2010-07-22 12:10:00,56.86,56.87,56.82,56.85,2400.0,40.7213,40.7285,40.6926,40.7141,2400.0
2010-07-22 12:15:00,56.84,56.91,56.83,56.88,9500.0,40.707,40.7571,40.6998,40.7356,9500.0
2010-07-22 12:20:00,56.87,56.92,56.8,56.87,14000.0,40.7285,40.7643,40.6783,40.7285,14000.0
2010-07-22 12:25:00,56.88,56.88,56.85,56.85,5400.0,40.7356,40.7356,40.7141,40.7141,5400.0
2010-07-22 12:30:00,56.88,56.88,56.88,56.88,3300.0,40.7356,40.7356,40.7356,40.7356,3300.0
2010-07-22 12:35:00,56.88,56.88,56.84,56.85,18000.0,40.7356,40.7356,40.707,40.7141,18000.0
2010-07-22 12:40:00,56.87,56.89,56.85,56.87,3300.0,40.7285,40.7428,40.7141,40.7285,3300.0
2010-07-22 12:45:00,56.87,56.89,56.85,56.88,4900.0,40.7285,40.7428,40.7141,40.7356,4900.0
2010-07-22 12:50:00,56.89,56.92,56.89,56.92,3300.0,40.7428,40.7643,40.7428,40.7643,3300.0
2010-07-22 12:55:00,56.92,56.95,56.91,56.94,3100.0,40.7643,40.7857,40.7571,40.7786,3100.0
2010-07-22 13:00:00,56.93,56.96,56.93,56.94,3100.0,40.7714,40.7929,40.7714,40.7786,3100.0
2010-07-22 13:05:00,56.93,56.94,56.92,56.93,600.0,40.7714,40.7786,40.7643,40.7714,600.0
2010-07-22 13:10:00,56.94,56.97,56.94,56.97,2200.0,40.7786,40.8001,40.7786,40.8001,2200.0
2010-07-22 13:15:00,56.97,57.01,56.95,57.01,4200.0,40.8001,40.8287,40.7857,40.8287,4200.0
2010-07-22 13:20:00,57.02,57.02,57.0,57.0,7800.0,40.8359,40.8359,40.8216,40.8216,7800.0
2010-07-22 13:25:00,57.02,57.02,56.96,56.98,2700.0,40.8359,40.8359,40.7929,40.8072,2700.0
2010-07-22 13:30:00,56.98,57.0,56.97,56.98,800.0,40.8072,40.8216,40.8001,40.8072,800.0
2010-07-22 13:35:00,56.97,57.0,56.95,56.95,3200.0,40.8001,40.8216,40.7857,40.7857,3200.0
2010-07-22 13:40:00,56.93,56.94,56.93,56.94,5200.0,40.7714,40.7786,40.7714,40.7786,5200.0
2010-07-22 13:45:00,56.93,56.94,56.92,56.94,2300.0,40.7714,40.7786,40.7643,40.7786,2300.0
2010-07-22 13:50:00,56.94,56.96,56.91,56.91,5100.0,40.7786,40.7929,40.7571,40.7571,5100.0
2010-07-22 13:55:00,56.9,56.93,56.88,56.91,8400.0,40.7499,40.7714,40.7356,40.7571,8400.0
2010-07-22 14:00:00,56.93,56.97,56.93,56.97,3800.0,40.7714,40.8001,40.7714,40.8001,3800.0
2010-07-22 14:05:00,57.0,57.03,57.0,57.02,1800.0,40.8216,40.843,40.8216,40.8359,1800.0
2010-07-22 14:10:00,57.01,57.08,57.0,57.05,5200.0,40.8287,40.8788,40.8216,40.8574,5200.0
2010-07-22 14:15:00,57.08,57.1,57.02,57.02,8600.0,40.8788,40.8932,40.8359,40.8359,8600.0
2010-07-22 14:20:00,57.01,57.01,57.0,57.0,5100.0,40.8287,40.8287,40.8216,40.8216,5100.0
2010-07-22 14:25:00,57.02,57.13,57.02,57.12,2800.0,40.8359,40.9147,40.8359,40.9075,2800.0
2010-07-22 14:30:00,57.13,57.13,57.02,57.04,6800.0,40.9147,40.9147,40.8359,40.8502,6800.0
2010-07-22 14:35:00,57.04,57.08,57.01,57.03,2700.0,40.8502,40.8788,40.8287,40.843,2700.0
2010-07-22 14:40:00,57.01,57.02,56.97,57.0,2000.0,40.8287,40.8359,40.8001,40.8216,2000.0
2010-07-22 14:45:00,56.99,57.03,56.96,57.01,13400.0,40.8144,40.843,40.7929,40.8287,13400.0
2010-07-22 14:50:00,57.01,57.03,56.99,57.02,4000.0,40.8287,40.843,40.8144,40.8359,4000.0
2010-07-22 14:55:00,57.04,57.06,57.02,57.05,5200.0,40.8502,40.8645,40.8359,40.8574,5200.0
2010-07-22 15:00:00,57.04,57.05,57.02,57.04,4200.0,40.8502,40.8574,40.8359,40.8502,4200.0
2010-07-22 15:05:00,57.02,57.02,56.96,57.01,5900.0,40.8359,40.8359,40.7929,40.8287,5900.0
2010-07-22 15:10:00,57.0,57.04,56.97,57.01,27100.0,40.8216,40.8502,40.8001,40.8287,27100.0
2010-07-22 15:15:00,57.01,57.12,57.01,57.1,36300.0,40.8287,40.9075,40.8287,40.8932,36300.0
2010-07-22 15:20:00,57.1,57.12,57.05,57.07,14300.0,40.8932,40.9075,40.8574,40.8717,14300.0
2010-07-22 15:25:00,57.07,57.09,57.03,57.05,10200.0,40.8717,40.886,40.843,40.8574,10200.0
2010-07-22 15:30:00,57.05,57.06,56.96,56.97,18900.0,40.8574,40.8645,40.7929,40.8001,18900.0
2010-07-22 15:35:00,56.95,56.95,56.69,56.77,58400.0,40.7857,40.7857,40.5995,40.6568,58400.0
2010-07-22 15:40:00,56.73,56.82,56.68,56.82,28800.0,40.6282,40.6926,40.5924,40.6926,28800.0
2010-07-22 15:45:00,56.84,56.92,56.78,56.85,62500.0,40.707,40.7643,40.664,40.7141,62500.0
2010-07-22 15:50:00,56.88,56.92,56.81,56.83,21700.0,40.7356,40.7643,40.6855,40.6998,21700.0
2010-07-22 15:55:00,56.84,56.95,56.84,56.91,133300.0,40.707,40.7857,40.707,40.7571,133300.0
2010-07-23 09:30:00,56.79,56.89,56.61,56.61,131500.0,40.6712,40.7428,40.5422,40.5422,131500.0
2010-07-23 09:35:00,56.65,56.8,56.64,56.78,108600.0,40.5709,40.6783,40.5637,40.664,108600.0
2010-07-23 09:40:00,56.79,56.95,56.77,56.91,222600.0,40.6712,40.7857,40.6568,40.7571,222600.0
2010-07-23 09:45:00,56.92,56.94,56.83,56.85,87200.0,40.7643,40.7786,40.6998,40.7141,87200.0
2010-07-23 09:50:00,56.85,56.85,56.68,56.74,25600.0,40.7141,40.7141,40.5924,40.6353,25600.0
2010-07-23 09:55:00,56.75,56.81,56.66,56.66,37700.0,40.6425,40.6855,40.5781,40.5781,37700.0
2010-07-23 10:00:00,56.64,56.73,56.61,56.7,9800.0,40.5637,40.6282,40.5422,40.6067,9800.0
2010-07-23 10:05:00,56.71,56.8,56.71,56.8,64500.0,40.6139,40.6783,40.6139,40.6783,64500.0
2010-07-23 10:10:00,56.78,56.88,56.73,56.86,181900.0,40.664,40.7356,40.6282,40.7213,181900.0
2010-07-23 10:15:00,56.85,56.88,56.82,56.87,78700.0,40.7141,40.7356,40.6926,40.7285,78700.0
2010-07-23 10:20:00,56.9,56.9,56.77,56.82,91200.0,40.7499,40.7499,40.6568,40.6926,91200.0
2010-07-23 10:25:00,56.84,56.95,56.84,56.94,128600.0,40.707,40.7857,40.707,40.7786,128600.0
2010-07-23 10:30:00,56.94,57.03,56.94,57.01,383400.0,40.7786,40.843,40.7786,40.8287,383400.0
2010-07-23 10:35:00,57.01,57.04,56.96,56.99,262100.0,40.8287,40.8502,40.7929,40.8144,262100.0
2010-07-23 10:40:00,56.99,57.03,56.96,57.01,39000.0,40.8144,40.843,40.7929,40.8287,39000.0
2010-07-23 10:45:00,57.02,57.06,56.99,57.02,23400.0,40.8359,40.8645,40.8144,40.8359,23400.0
2010-07-23 10:50:00,57.02,57.04,56.95,56.95,22900.0,40.8359,40.8502,40.7857,40.7857,22900.0
2010-07-23 10:55:00,56.98,57.01,56.92,56.92,4700.0,40.8072,40.8287,40.7643,40.7643,4700.0
2010-07-23 11:00:00,56.93,56.99,56.92,56.99,16200.0,40.7714,40.8144,40.7643,40.8144,16200.0
2010-07-23 11:05:00,57.0,57.02,56.97,56.97,14500.0,40.8216,40.8359,40.8001,40.8001,14500.0
2010-07-23 11:10:00,57.0,57.01,56.92,56.93,2700.0,40.8216,40.8287,40.7643,40.7714,2700.0
2010-07-23 11:15:00,56.95,56.97,56.92,56.95,4100.0,40.7857,40.8001,40.7643,40.7857,4100.0
2010-07-23 11:20:00,56.95,56.96,56.9,56.92,19500.0,40.7857,40.7929,40.7499,40.7643,19500.0
2010-07-23 11:25:00,56.92,56.99,56.92,56.98,18000.0,40.7643,40.8144,40.7643,40.8072,18000.0
2010-07-23 11:30:00,56.97,57.03,56.95,56.99,21600.0,40.8001,40.843,40.7857,40.8144,21600.0
2010-07-23 11:35:00,57.0,57.02,57.0,57.01,5600.0,40.8216,40.8359,40.8216,40.8287,5600.0
2010-07-23 11:40:00,56.99,57.0,56.86,56.89,41200.0,40.8144,40.8216,40.7213,40.7428,41200.0
2010-07-23 11:45:00,56.9,56.98,56.9,56.98,6800.0,40.7499,40.8072,40.7499,40.8072,6800.0
2010-07-23 11:50:00,57.0,57.05,57.0,57.04,11100.0,40.8216,40.8574,40.8216,40.8502,11100.0
2010-07-23 11:55:00,57.06,57.1,56.95,57.0,16600.0,40.8645,40.8932,40.7857,40.8216,16600.0
2010-07-23 12:00:00,57.05,57.16,56.9,56.91,165700.0,40.8574,40.9361,40.7499,40.7571,165700.0
2010-07-23 12:05:00,56.94,57.02,56.93,56.95,31100.0,40.7786,40.8359,40.7714,40.7857,31100.0
2010-07-23 12:10:00,56.9,56.96,56.8,56.95,15900.0,40.7499,40.7929,40.6783,40.7857,15900.0
2010-07-23 12:15:00,56.94,57.04,56.87,57.04,16300.0,40.7786,40.8502,40.7285,40.8502,16300.0
2010-07-23 12:20:00,56.97,57.0,56.94,56.96,12400.0,40.8001,40.8216,40.7786,40.7929,12400.0
2010-07-23 12:25:00,57.0,57.04,56.98,56.98,8600.0,40.8216,40.8502,40.8072,40.8072,8600.0
2010-07-23 12:30:00,56.96,56.96,56.88,56.96,6200.0,40.7929,40.7929,40.7356,40.7929,6200.0
2010-07-23 12:35:00,56.98,56.99,56.87,56.93,10900.0,40.8072,40.8144,40.7285,40.7714,10900.0
2010-07-23 12:40:00,56.89,56.89,56.8,56.83,4400.0,40.7428,40.7428,40.6783,40.6998,4400.0
2010-07-23 12:45:00,56.79,56.81,56.77,56.81,6200.0,40.6712,40.6855,40.6568,40.6855,6200.0
2010-07-23 12:50:00,56.81,56.86,56.81,56.85,2000.0,40.6855,40.7213,40.6855,40.7141,2000.0
2010-07-23 12:55:00,56.84,56.93,56.84,56.91,2300.0,40.707,40.7714,40.707,40.7571,2300.0
2010-07-23 13:00:00,56.94,56.94,56.88,56.88,7300.0,40.7786,40.7786,40.7356,40.7356,7300.0
2010-07-23 13:05:00,56.86,56.91,56.86,56.91,1100.0,40.7213,40.7571,40.7213,40.7571,1100.0
2010-07-23 13:10:00,56.87,56.99,56.86,56.98,13600.0,40.7285,40.8144,40.7213,40.8072,13600.0
2010-07-23 13:15:00,56.99,57.09,56.98,57.05,5500.0,40.8144,40.886,40.8072,40.8574,5500.0
2010-07-23 13:20:00,57.06,57.17,57.03,57.17,18300.0,40.8645,40.9433,40.843,40.9433,18300.0
2010-07-23 13:25:00,57.15,57.3,57.14,57.3,19000.0,40.929,41.0364,40.9218,41.0364,19000.0
2010-07-23 13:30:00,57.31,57.4,57.24,57.31,11000.0,41.0436,41.108,40.9934,41.0436,11000.0
2010-07-23 13:35:00,57.31,57.32,57.29,57.32,4100.0,41.0436,41.0507,41.0292,41.0507,4100.0
2010-07-23 13:40:00,57.28,57.3,57.26,57.28,2900.0,41.0221,41.0364,41.0078,41.0221,2900.0
2010-07-23 13:45:00,57.28,57.28,57.23,57.26,4500.0,41.0221,41.0221,40.9863,41.0078,4500.0
2010-07-23 13:50:00,57.27,57.36,57.27,57.31,5800.0,41.0149,41.0794,41.0149,41.0436,5800.0
2010-07-23 13:55:00,57.32,57.34,57.31,57.32,5400.0,41.0507,41.065,41.0436,41.0507,5400.0
2010-07-23 14:00:00,57.34,57.41,57.3,57.41,10300.0,41.065,41.1152,41.0364,41.1152,10300.0
2010-07-23 14:05:00,57.41,57.44,57.39,57.39,18600.0,41.1152,41.1367,41.1009,41.1009,18600.0
2010-07-23 14:10:00,57.4,57.42,57.34,57.38,7400.0,41.108,41.1223,41.065,41.0937,7400.0
2010-07-23 14:15:00,57.37,57.38,57.34,57.34,6600.0,41.0865,41.0937,41.065,41.065,6600.0
2010-07-23 14:20:00,57.33,57.33,57.23,57.3,7400.0,41.0579,41.0579,40.9863,41.0364,7400.0
2010-07-23 14:25:00,57.28,57.28,57.24,57.28,4500.0,41.0221,41.0221,40.9934,41.0221,4500.0
2010-07-23 14:30:00,57.28,57.32,57.27,57.28,9700.0,41.0221,41.0507,41.0149,41.0221,9700.0
2010-07-23 14:35:00,57.28,57.29,57.25,57.29,1700.0,41.0221,41.0292,41.0006,41.0292,1700.0
2010-07-23 14:40:00,57.26,57.36,57.26,57.34,4400.0,41.0078,41.0794,41.0078,41.065,4400.0
2010-07-23 14:45:00,57.35,57.36,57.29,57.34,2100.0,41.0722,41.0794,41.0292,41.065,2100.0
2010-07-23 14:50:00,57.36,57.43,57.33,57.43,16100.0,41.0794,41.1295,41.0579,41.1295,16100.0
2010-07-23 14:55:00,57.44,57.46,57.37,57.39,95200.0,41.1367,41.151,41.0865,41.1009,95200.0
2010-07-23 15:00:00,57.4,57.4,57.31,57.33,44000.0,41.108,41.108,41.0436,41.0579,44000.0
2010-07-23 15:05:00,57.32,57.39,57.31,57.39,20700.0,41.0507,41.1009,41.0436,41.1009,20700.0
2010-07-23 15:10:00,57.4,57.41,57.28,57.3,23900.0,41.108,41.1152,41.0221,41.0364,23900.0
2010-07-23 15:15:00,57.28,57.36,57.24,57.34,18900.0,41.0221,41.0794,40.9934,41.065,18900.0
2010-07-23 15:20:00,57.33,57.38,57.31,57.38,12200.0,41.0579,41.0937,41.0436,41.0937,12200.0
2010-07-23 15:25:00,57.38,57.38,57.26,57.31,12000.0,41.0937,41.0937,41.0078,41.0436,12000.0
2010-07-23 15:30:00,57.32,57.4,57.29,57.38,21100.0,41.0507,41.108,41.0292,41.0937,21100.0
2010-07-23 15:35:00,57.38,57.41,57.2,57.24,72800.0,41.0937,41.1152,40.9648,40.9934,72800.0
2010-07-23 15:40:00,57.25,57.26,57.09,57.18,93000.0,41.0006,41.0078,40.886,40.9505,93000.0
2010-07-23 15:45:00,57.2,57.29,57.17,57.24,74700.0,40.9648,41.0292,40.9433,40.9934,74700.0
2010-07-23 15:50:00,57.25,57.3,57.24,57.26,43100.0,41.0006,41.0364,40.9934,41.0078,43100.0
2010-07-23 15:55:00,57.26,57.39,57.26,57.36,82100.0,41.0078,41.1009,41.0078,41.0794,82100.0
2010-07-26 09:30:00,57.45,57.54,57.4,57.4,19800.0,41.1438,41.2083,41.108,41.108,19800.0
2010-07-26 09:35:00,57.44,57.53,57.42,57.43,11700.0,41.1367,41.2011,41.1223,41.1295,11700.0
2010-07-26 09:40:00,57.41,57.49,57.37,57.49,18300.0,41.1152,41.1725,41.0865,41.1725,18300.0
2010-07-26 09:45:00,57.46,57.53,57.46,57.47,8600.0,41.151,41.2011,41.151,41.1582,8600.0
2010-07-26 09:50:00,57.49,57.49,57.42,57.48,23700.0,41.1725,41.1725,41.1223,41.1653,23700.0
2010-07-26 09:55:00,57.51,57.58,57.45,57.55,30000.0,41.1868,41.2369,41.1438,41.2154,30000.0
2010-07-26 10:00:00,57.58,57.82,57.58,57.8,34400.0,41.2369,41.4088,41.2369,41.3945,34400.0
2010-07-26 10:05:00,57.77,57.84,57.77,57.82,21400.0,41.373,41.4231,41.373,41.4088,21400.0
2010-07-26 10:10:00,57.83,57.9,57.8,57.9,21000.0,41.416,41.4661,41.3945,41.4661,21000.0
2010-07-26 10:15:00,57.91,57.92,57.86,57.88,20800.0,41.4733,41.4804,41.4375,41.4518,20800.0
2010-07-26 10:20:00,57.88,57.88,57.82,57.87,26600.0,41.4518,41.4518,41.4088,41.4446,26600.0
2010-07-26 10:25:00,57.88,57.88,57.83,57.84,8800.0,41.4518,41.4518,41.416,41.4231,8800.0
2010-07-26 10:30:00,57.85,57.86,57.72,57.78,35600.0,41.4303,41.4375,41.3372,41.3802,35600.0
2010-07-26 10:35:00,57.77,57.86,57.75,57.86,18400.0,41.373,41.4375,41.3587,41.4375,18400.0
2010-07-26 10:40:00,57.87,57.88,57.8,57.81,5600.0,41.4446,41.4518,41.3945,41.4016,5600.0
2010-07-26 10:45:00,57.79,57.82,57.76,57.82,15000.0,41.3873,41.4088,41.3658,41.4088,15000.0
2010-07-26 10:50:00,57.83,57.84,57.77,57.8,23200.0,41.416,41.4231,41.373,41.3945,23200.0
2010-07-26 10:55:00,57.81,57.87,57.81,57.85,12900.0,41.4016,41.4446,41.4016,41.4303,12900.0
2010-07-26 11:00:00,57.89,57.9,57.86,57.86,6300.0,41.4589,41.4661,41.4375,41.4375,6300.0
2010-07-26 11:05:00,57.87,57.88,57.82,57.84,12600.0,41.4446,41.4518,41.4088,41.4231,12600.0
2010-07-26 11:10:00,57.89,57.91,57.86,57.89,11000.0,41.4589,41.4733,41.4375,41.4589,11000.0
2010-07-26 11:15:00,57.91,58.0,57.91,58.0,5500.0,41.4733,41.5377,41.4733,41.5377,5500.0
2010-07-26 11:20:00,58.0,58.0,57.95,57.95,5200.0,41.5377,41.5377,41.5019,41.5019,5200.0
2010-07-26 11:25:00,57.95,58.01,57.95,58.0,7300.0,41.5019,41.5449,41.5019,41.5377,7300.0
2010-07-26 11:30:00,58.0,58.01,57.98,57.98,5500.0,41.5377,41.5449,41.5234,41.5234,5500.0
2010-07-26 11:35:00,57.96,58.01,57.96,58.01,3400.0,41.5091,41.5449,41.5091,41.5449,3400.0
2010-07-26 11:40:00,58.01,58.03,57.99,58.03,2400.0,41.5449,41.5592,41.5306,41.5592,2400.0
2010-07-26 11:45:00,58.05,58.07,58.02,58.06,8400.0,41.5735,41.5879,41.552,41.5807,8400.0
2010-07-26 11:50:00,58.07,58.08,58.05,58.06,11900.0,41.5879,41.595,41.5735,41.5807,11900.0
2010-07-26 11:55:00,58.06,58.06,58.0,58.01,180300.0,41.5807,41.5807,41.5377,41.5449,180300.0
2010-07-26 12:00:00,58.01,58.04,58.0,58.04,10200.0,41.5449,41.5664,41.5377,41.5664,10200.0
2010-07-26 12:05:00,58.05,58.07,58.05,58.07,10600.0,41.5735,41.5879,41.5735,41.5879,10600.0
2010-07-26 12:10:00,58.09,58.1,58.04,58.04,7700.0,41.6022,41.6093,41.5664,41.5664,7700.0
2010-07-26 12:15:00,58.03,58.04,58.01,58.03,25700.0,41.5592,41.5664,41.5449,41.5592,25700.0
2010-07-26 12:20:00,58.03,58.06,58.03,58.06,1700.0,41.5592,41.5807,41.5592,41.5807,1700.0
2010-07-26 12:25:00,58.06,58.07,58.05,58.07,1900.0,41.5807,41.5879,41.5735,41.5879,1900.0
2010-07-26 12:30:00,58.08,58.08,58.02,58.02,1800.0,41.595,41.595,41.552,41.552,1800.0
2010-07-26 12:35:00,58.04,58.06,58.03,58.06,4200.0,41.5664,41.5807,41.5592,41.5807,4200.0
2010-07-26 12:40:00,58.05,58.05,57.98,57.98,8400.0,41.5735,41.5735,41.5234,41.5234,8400.0
2010-07-26 12:45:00,57.98,58.02,57.97,58.01,16100.0,41.5234,41.552,41.5162,41.5449,16100.0
2010-07-26 12:50:00,58.01,58.01,57.94,57.94,2200.0,41.5449,41.5449,41.4947,41.4947,2200.0
2010-07-26 12:55:00,57.97,58.02,57.97,58.0,4200.0,41.5162,41.552,41.5162,41.5377,4200.0
2010-07-26 13:00:00,58.03,58.03,58.0,58.03,10400.0,41.5592,41.5592,41.5377,41.5592,10400.0
2010-07-26 13:05:00,58.02,58.04,57.97,57.97,466300.0,41.552,41.5664,41.5162,41.5162,466300.0
2010-07-26 13:10:00,57.98,58.01,57.98,58.01,4100.0,41.5234,41.5449,41.5234,41.5449,4100.0
2010-07-26 13:15:00,58.0,58.02,58.0,58.01,4800.0,41.5377,41.552,41.5377,41.5449,4800.0
2010-07-26 13:20:00,58.0,58.01,58.0,58.0,3000.0,41.5377,41.5449,41.5377,41.5377,3000.0
2010-07-26 13:25:00,58.0,58.03,57.99,58.03,11300.0,41.5377,41.5592,41.5306,41.5592,11300.0
2010-07-26 13:30:00,58.03,58.07,58.03,58.03,4900.0,41.5592,41.5879,41.5592,41.5592,4900.0
2010-07-26 13:35:00,58.02,58.02,58.0,58.0,800.0,41.552,41.552,41.5377,41.5377,800.0
2010-07-26 13:40:00,58.02,58.04,58.02,58.04,2200.0,41.552,41.5664,41.552,41.5664,2200.0
2010-07-26 13:45:00,58.05,58.06,58.02,58.05,3800.0,41.5735,41.5807,41.552,41.5735,3800.0
2010-07-26 13:50:00,58.06,58.06,58.03,58.06,11300.0,41.5807,41.5807,41.5592,41.5807,11300.0
2010-07-26 13:55:00,58.07,58.08,58.04,58.04,1400.0,41.5879,41.595,41.5664,41.5664,1400.0
2010-07-26 14:00:00,58.05,58.05,58.03,58.05,5600.0,41.5735,41.5735,41.5592,41.5735,5600.0
2010-07-26 14:05:00,58.04,58.05,58.03,58.04,5300.0,41.5664,41.5735,41.5592,41.5664,5300.0
2010-07-26 14:10:00,58.02,58.03,58.01,58.03,3300.0,41.552,41.5592,41.5449,41.5592,3300.0
2010-07-26 14:15:00,58.03,58.04,58.02,58.03,8700.0,41.5592,41.5664,41.552,41.5592,8700.0
2010-07-26 14:20:00,58.04,58.05,57.93,57.94,10100.0,41.5664,41.5735,41.4876,41.4947,10100.0
2010-07-26 14:25:00,57.93,57.96,57.91,57.92,8600.0,41.4876,41.5091,41.4733,41.4804,8600.0
2010-07-26 14:30:00,57.9,57.9,57.86,57.88,9100.0,41.4661,41.4661,41.4375,41.4518,9100.0
2010-07-26 14:35:00,57.87,57.88,57.83,57.84,5400.0,41.4446,41.4518,41.416,41.4231,5400.0
2010-07-26 14:40:00,57.83,57.9,57.83,57.85,8600.0,41.416,41.4661,41.416,41.4303,8600.0
2010-07-26 14:45:00,57.87,57.89,57.86,57.86,4700.0,41.4446,41.4589,41.4375,41.4375,4700.0
2010-07-26 14:50:00,57.86,57.88,57.83,57.83,3900.0,41.4375,41.4518,41.416,41.416,3900.0
2010-07-26 14:55:00,57.83,57.88,57.82,57.88,43000.0,41.416,41.4518,41.4088,41.4518,43000.0
2010-07-26 15:00:00,57.9,57.95,57.86,57.94,41800.0,41.4661,41.5019,41.4375,41.4947,41800.0
2010-07-26 15:05:00,57.94,57.97,57.93,57.96,6900.0,41.4947,41.5162,41.4876,41.5091,6900.0
2010-07-26 15:10:00,57.94,57.99,57.93,57.98,64900.0,41.4947,41.5306,41.4876,41.5234,64900.0
2010-07-26 15:15:00,57.98,57.99,57.93,57.95,6100.0,41.5234,41.5306,41.4876,41.5019,6100.0
2010-07-26 15:20:00,57.97,58.03,57.95,58.01,11400.0,41.5162,41.5592,41.5019,41.5449,11400.0
2010-07-26 15:25:00,58.0,58.08,58.0,58.04,11900.0,41.5377,41.595,41.5377,41.5664,11900.0
2010-07-26 15:30:00,58.04,58.04,58.0,58.02,8100.0,41.5664,41.5664,41.5377,41.552,8100.0
2010-07-26 15:35:00,58.02,58.07,58.0,58.06,32000.0,41.552,41.5879,41.5377,41.5807,32000.0
2010-07-26 15:40:00,58.06,58.12,58.05,58.07,39700.0,41.5807,41.6237,41.5735,41.5879,39700.0
2010-07-26 15:45:00,58.08,58.18,58.07,58.15,41200.0,41.595,41.6666,41.5879,41.6451,41200.0
2010-07-26 15:50:00,58.16,58.19,58.13,58.13,169200.0,41.6523,41.6738,41.6308,41.6308,169200.0
2010-07-26 15:55:00,58.12,58.19,58.11,58.17,58900.0,41.6237,41.6738,41.6165,41.6595,58900.0
2010-07-27 09:30:00,58.56,58.56,58.4,58.51,99600.0,41.9388,41.9388,41.8242,41.903,99600.0
2010-07-27 09:35:00,58.51,58.61,58.47,58.61,68700.0,41.903,41.9746,41.8743,41.9746,68700.0
2010-07-27 09:40:00,58.61,58.61,58.43,58.47,75700.0,41.9746,41.9746,41.8457,41.8743,75700.0
2010-07-27 09:45:00,58.47,58.48,58.39,58.41,47400.0,41.8743,41.8815,41.817,41.8313,47400.0
2010-07-27 09:50:00,58.4,58.46,58.37,58.4,59000.0,41.8242,41.8672,41.8027,41.8242,59000.0
2010-07-27 09:55:00,58.41,58.44,58.34,58.34,52100.0,41.8313,41.8528,41.7812,41.7812,52100.0
2010-07-27 10:00:00,58.34,58.63,58.34,58.39,82900.0,41.7812,41.9889,41.7812,41.817,82900.0
2010-07-27 10:05:00,58.4,58.41,58.23,58.23,62100.0,41.8242,41.8313,41.7024,41.7024,62100.0
2010-07-27 10:10:00,58.22,58.26,58.17,58.23,61800.0,41.6953,41.7239,41.6595,41.7024,61800.0
2010-07-27 10:15:00,58.23,58.25,58.15,58.25,42000.0,41.7024,41.7168,41.6451,41.7168,42000.0
2010-07-27 10:20:00,58.25,58.34,58.23,58.33,45000.0,41.7168,41.7812,41.7024,41.7741,45000.0
2010-07-27 10:25:00,58.34,58.35,58.25,58.35,42800.0,41.7812,41.7884,41.7168,41.7884,42800.0
2010-07-27 10:30:00,58.35,58.38,58.3,58.3,55100.0,41.7884,41.8099,41.7526,41.7526,55100.0
2010-07-27 10:35:00,58.32,58.36,58.3,58.3,37300.0,41.7669,41.7955,41.7526,41.7526,37300.0
2010-07-27 10:40:00,58.29,58.33,58.24,58.24,35000.0,41.7454,41.7741,41.7096,41.7096,35000.0
2010-07-27 10:45:00,58.24,58.28,58.2,58.25,38700.0,41.7096,41.7382,41.681,41.7168,38700.0
2010-07-27 10:50:00,58.22,58.31,58.21,58.28,41000.0,41.6953,41.7597,41.6881,41.7382,41000.0
2010-07-27 10:55:00,58.28,58.28,58.22,58.25,43900.0,41.7382,41.7382,41.6953,41.7168,43900.0
2010-07-27 11:00:00,58.24,58.25,58.12,58.16,68500.0,41.7096,41.7168,41.6237,41.6523,68500.0
2010-07-27 11:05:00,58.14,58.14,58.1,58.12,65000.0,41.638,41.638,41.6093,41.6237,65000.0
2010-07-27 11:10:00,58.13,58.13,58.03,58.09,69600.0,41.6308,41.6308,41.5592,41.6022,69600.0
2010-07-27 11:15:00,58.09,58.09,57.99,57.99,61000.0,41.6022,41.6022,41.5306,41.5306,61000.0
2010-07-27 11:20:00,57.99,58.06,57.96,58.03,50400.0,41.5306,41.5807,41.5091,41.5592,50400.0
2010-07-27 11:25:00,58.02,58.09,58.01,58.07,65200.0,41.552,41.6022,41.5449,41.5879,65200.0
2010-07-27 11:30:00,58.07,58.1,58.05,58.09,30400.0,41.5879,41.6093,41.5735,41.6022,30400.0
2010-07-27 11:35:00,58.09,58.17,58.08,58.15,52300.0,41.6022,41.6595,41.595,41.6451,52300.0
2010-07-27 11:40:00,58.15,58.17,58.11,58.15,43100.0,41.6451,41.6595,41.6165,41.6451,43100.0
2010-07-27 11:45:00,58.14,58.17,58.11,58.11,29000.0,41.638,41.6595,41.6165,41.6165,29000.0
2010-07-27 11:50:00,58.12,58.18,58.11,58.15,32400.0,41.6237,41.6666,41.6165,41.6451,32400.0
2010-07-27 11:55:00,58.15,58.19,58.13,58.19,35500.0,41.6451,41.6738,41.6308,41.6738,35500.0
2010-07-27 12:00:00,58.19,58.2,58.16,58.18,26200.0,41.6738,41.681,41.6523,41.6666,26200.0
2010-07-27 12:05:00,58.17,58.23,58.15,58.22,26700.0,41.6595,41.7024,41.6451,41.6953,26700.0
2010-07-27 12:10:00,58.21,58.32,58.21,58.3,35700.0,41.6881,41.7669,41.6881,41.7526,35700.0
2010-07-27 12:15:00,58.3,58.35,58.29,58.31,42500.0,41.7526,41.7884,41.7454,41.7597,42500.0
2010-07-27 12:20:00,58.3,58.32,58.28,58.28,28400.0,41.7526,41.7669,41.7382,41.7382,28400.0
2010-07-27 12:25:00,58.29,58.34,58.28,58.31,37800.0,41.7454,41.7812,41.7382,41.7597,37800.0
2010-07-27 12:30:00,58.31,58.31,58.25,58.25,24900.0,41.7597,41.7597,41.7168,41.7168,24900.0
2010-07-27 12:35:00,58.25,58.27,58.23,58.27,28100.0,41.7168,41.7311,41.7024,41.7311,28100.0
2010-07-27 12:40:00,58.28,58.31,58.27,58.29,31200.0,41.7382,41.7597,41.7311,41.7454,31200.0
2010-07-27 12:45:00,58.28,58.28,58.2,58.2,5500.0,41.7382,41.7382,41.681,41.681,5500.0
2010-07-27 12:50:00,58.21,58.23,58.17,58.19,14100.0,41.6881,41.7024,41.6595,41.6738,14100.0
2010-07-27 12:55:00,58.19,58.22,58.16,58.18,5300.0,41.6738,41.6953,41.6523,41.6666,5300.0
2010-07-27 13:00:00,58.18,58.18,58.15,58.17,11600.0,41.6666,41.6666,41.6451,41.6595,11600.0
2010-07-27 13:05:00,58.2,58.23,58.2,58.2,4800.0,41.681,41.7024,41.681,41.681,4800.0
2010-07-27 13:10:00,58.23,58.23,58.18,58.18,7200.0,41.7024,41.7024,41.6666,41.6666,7200.0
2010-07-27 13:15:00,58.16,58.19,58.16,58.19,2900.0,41.6523,41.6738,41.6523,41.6738,2900.0
2010-07-27 13:20:00,58.19,58.22,58.16,58.2,4700.0,41.6738,41.6953,41.6523,41.681,4700.0
2010-07-27 13:25:00,58.2,58.22,58.09,58.09,15300.0,41.681,41.6953,41.6022,41.6022,15300.0
2010-07-27 13:30:00,58.09,58.11,58.07,58.09,9000.0,41.6022,41.6165,41.5879,41.6022,9000.0
2010-07-27 13:35:00,58.09,58.13,58.08,58.13,5100.0,41.6022,41.6308,41.595,41.6308,5100.0
2010-07-27 13:40:00,58.12,58.12,58.07,58.08,9900.0,41.6237,41.6237,41.5879,41.595,9900.0
2010-07-27 13:45:00,58.06,58.23,58.06,58.22,16300.0,41.5807,41.7024,41.5807,41.6953,16300.0
2010-07-27 13:50:00,58.22,58.23,58.18,58.18,15400.0,41.6953,41.7024,41.6666,41.6666,15400.0
2010-07-27 13:55:00,58.19,58.25,58.16,58.17,24100.0,41.6738,41.7168,41.6523,41.6595,24100.0
2010-07-27 14:00:00,58.17,58.22,58.14,58.14,12300.0,41.6595,41.6953,41.638,41.638,12300.0
2010-07-27 14:05:00,58.14,58.22,58.14,58.21,13000.0,41.638,41.6953,41.638,41.6881,13000.0
2010-07-27 14:10:00,58.21,58.21,58.16,58.21,5000.0,41.6881,41.6881,41.6523,41.6881,5000.0
2010-07-27 14:15:00,58.22,58.33,58.14,58.33,18700.0,41.6953,41.7741,41.638,41.7741,18700.0
2010-07-27 14:20:00,58.33,58.33,58.26,58.26,14000.0,41.7741,41.7741,41.7239,41.7239,14000.0
2010-07-27 14:25:00,58.25,58.25,58.22,58.23,4400.0,41.7168,41.7168,41.6953,41.7024,4400.0
2010-07-27 14:30:00,58.25,58.26,58.22,58.23,1800.0,41.7168,41.7239,41.6953,41.7024,1800.0
2010-07-27 14:35:00,58.23,58.23,58.2,58.22,4800.0,41.7024,41.7024,41.681,41.6953,4800.0
2010-07-27 14:40:00,58.23,58.24,58.16,58.16,4300.0,41.7024,41.7096,41.6523,41.6523,4300.0
2010-07-27 14:45:00,58.17,58.22,58.16,58.21,9300.0,41.6595,41.6953,41.6523,41.6881,9300.0
2010-07-27 14:50:00,58.21,58.22,58.08,58.08,10900.0,41.6881,41.6953,41.595,41.595,10900.0
2010-07-27 14:55:00,58.08,58.15,58.07,58.14,8100.0,41.595,41.6451,41.5879,41.638,8100.0
2010-07-27 15:00:00,58.14,58.17,58.13,58.16,5000.0,41.638,41.6595,41.6308,41.6523,5000.0
2010-07-27 15:05:00,58.16,58.24,58.16,58.22,9500.0,41.6523,41.7096,41.6523,41.6953,9500.0
2010-07-27 15:10:00,58.22,58.24,58.18,58.18,6700.0,41.6953,41.7096,41.6666,41.6666,6700.0
2010-07-27 15:15:00,58.17,58.25,58.16,58.24,12200.0,41.6595,41.7168,41.6523,41.7096,12200.0
2010-07-27 15:20:00,58.24,58.3,58.23,58.29,32300.0,41.7096,41.7526,41.7024,41.7454,32300.0
2010-07-27 15:25:00,58.28,58.32,58.26,58.31,17500.0,41.7382,41.7669,41.7239,41.7597,17500.0
2010-07-27 15:30:00,58.31,58.31,58.2,58.23,16300.0,41.7597,41.7597,41.681,41.7024,16300.0
2010-07-27 15:35:00,58.25,58.25,58.18,58.18,17400.0,41.7168,41.7168,41.6666,41.6666,17400.0
2010-07-27 15:40:00,58.18,58.21,58.16,58.17,36600.0,41.6666,41.6881,41.6523,41.6595,36600.0
2010-07-27 15:45:00,58.15,58.24,58.14,58.16,46600.0,41.6451,41.7096,41.638,41.6523,46600.0
2010-07-27 15:50:00,58.16,58.2,58.12,58.15,87400.0,41.6523,41.681,41.6237,41.6451,87400.0
2010-07-27 15:55:00,58.17,58.21,58.15,58.16,57300.0,41.6595,41.6881,41.6451,41.6523,57300.0
2010-07-28 09:30:00,58.02,58.12,57.99,58.1,53600.0,41.552,41.6237,41.5306,41.6093,53600.0
2010-07-28 09:35:00,58.13,58.2,58.1,58.14,53700.0,41.6308,41.681,41.6093,41.638,53700.0
2010-07-28 09:40:00,58.13,58.14,58.03,58.07,47000.0,41.6308,41.638,41.5592,41.5879,47000.0
2010-07-28 09:45:00,58.06,58.13,57.99,58.01,37500.0,41.5807,41.6308,41.5306,41.5449,37500.0
2010-07-28 09:50:00,58.0,58.06,57.93,57.93,11600.0,41.5377,41.5807,41.4876,41.4876,11600.0
2010-07-28 09:55:00,57.93,58.04,57.93,58.03,14000.0,41.4876,41.5664,41.4876,41.5592,14000.0
2010-07-28 10:00:00,58.03,58.08,58.0,58.07,44900.0,41.5592,41.595,41.5377,41.5879,44900.0
2010-07-28 10:05:00,58.06,58.06,57.91,57.92,52100.0,41.5807,41.5807,41.4733,41.4804,52100.0
2010-07-28 10:10:00,57.91,57.91,57.85,57.9,56400.0,41.4733,41.4733,41.4303,41.4661,56400.0
2010-07-28 10:15:00,57.91,57.96,57.87,57.93,42600.0,41.4733,41.5091,41.4446,41.4876,42600.0
2010-07-28 10:20:00,57.92,57.92,57.81,57.82,40400.0,41.4804,41.4804,41.4016,41.4088,40400.0
2010-07-28 10:25:00,57.82,57.9,57.82,57.9,156900.0,41.4088,41.4661,41.4088,41.4661,156900.0
2010-07-28 10:30:00,57.89,57.89,57.74,57.8,85800.0,41.4589,41.4589,41.3515,41.3945,85800.0
2010-07-28 10:35:00,57.81,57.86,57.77,57.84,26000.0,41.4016,41.4375,41.373,41.4231,26000.0
2010-07-28 10:40:00,57.83,57.94,57.83,57.93,36400.0,41.416,41.4947,41.416,41.4876,36400.0
2010-07-28 10:45:00,57.95,57.97,57.91,57.93,16200.0,41.5019,41.5162,41.4733,41.4876,16200.0
2010-07-28 10:50:00,57.93,57.93,57.88,57.9,5600.0,41.4876,41.4876,41.4518,41.4661,5600.0
2010-07-28 10:55:00,57.93,57.95,57.9,57.9,3100.0,41.4876,41.5019,41.4661,41.4661,3100.0
2010-07-28 11:00:00,57.92,57.93,57.87,57.88,4500.0,41.4804,41.4876,41.4446,41.4518,4500.0
2010-07-28 11:05:00,57.88,57.88,57.8,57.82,10000.0,41.4518,41.4518,41.3945,41.4088,10000.0
2010-07-28 11:10:00,57.82,57.89,57.79,57.89,12400.0,41.4088,41.4589,41.3873,41.4589,12400.0
2010-07-28 11:15:00,57.9,57.91,57.8,57.81,7600.0,41.4661,41.4733,41.3945,41.4016,7600.0
2010-07-28 11:20:00,57.79,57.86,57.78,57.85,7400.0,41.3873,41.4375,41.3802,41.4303,7400.0
2010-07-28 11:25:00,57.87,57.91,57.84,57.85,8300.0,41.4446,41.4733,41.4231,41.4303,8300.0
2010-07-28 11:30:00,57.84,57.86,57.82,57.86,9300.0,41.4231,41.4375,41.4088,41.4375,9300.0
2010-07-28 11:35:00,57.89,57.95,57.89,57.93,8900.0,41.4589,41.5019,41.4589,41.4876,8900.0
2010-07-28 11:40:00,57.92,57.93,57.86,57.89,4100.0,41.4804,41.4876,41.4375,41.4589,4100.0
2010-07-28 11:45:00,57.88,57.92,57.85,57.85,7300.0,41.4518,41.4804,41.4303,41.4303,7300.0
2010-07-28 11:50:00,57.83,57.88,57.83,57.84,8400.0,41.416,41.4518,41.416,41.4231,8400.0
2010-07-28 11:55:00,57.86,57.87,57.84,57.84,3300.0,41.4375,41.4446,41.4231,41.4231,3300.0
2010-07-28 12:00:00,57.85,57.88,57.81,57.85,5600.0,41.4303,41.4518,41.4016,41.4303,5600.0
2010-07-28 12:05:00,57.85,57.87,57.85,57.87,4600.0,41.4303,41.4446,41.4303,41.4446,4600.0
2010-07-28 12:10:00,57.86,57.9,57.86,57.88,3700.0,41.4375,41.4661,41.4375,41.4518,3700.0
2010-07-28 12:15:00,57.89,57.94,57.89,57.94,1400.0,41.4589,41.4947,41.4589,41.4947,1400.0
2010-07-28 12:20:00,57.95,57.95,57.92,57.92,24000.0,41.5019,41.5019,41.4804,41.4804,24000.0
2010-07-28 12:25:00,57.92,57.96,57.9,57.9,3900.0,41.4804,41.5091,41.4661,41.4661,3900.0
2010-07-28 12:30:00,57.9,57.93,57.89,57.91,2900.0,41.4661,41.4876,41.4589,41.4733,2900.0
2010-07-28 12:35:00,57.91,57.94,57.9,57.91,4100.0,41.4733,41.4947,41.4661,41.4733,4100.0
2010-07-28 12:40:00,57.92,57.95,57.92,57.95,2900.0,41.4804,41.5019,41.4804,41.5019,2900.0
2010-07-28 12:45:00,57.95,57.95,57.9,57.9,3600.0,41.5019,41.5019,41.4661,41.4661,3600.0
2010-07-28 12:50:00,57.91,57.98,57.88,57.97,13600.0,41.4733,41.5234,41.4518,41.5162,13600.0
2010-07-28 12:55:00,57.97,58.05,57.97,58.05,12200.0,41.5162,41.5735,41.5162,41.5735,12200.0
2010-07-28 13:00:00,58.06,58.08,58.03,58.06,9000.0,41.5807,41.595,41.5592,41.5807,9000.0
2010-07-28 13:05:00,58.06,58.07,57.98,58.04,9100.0,41.5807,41.5879,41.5234,41.5664,9100.0
2010-07-28 13:10:00,58.04,58.06,58.01,58.04,4900.0,41.5664,41.5807,41.5449,41.5664,4900.0
2010-07-28 13:15:00,58.03,58.04,58.0,58.0,14900.0,41.5592,41.5664,41.5377,41.5377,14900.0
2010-07-28 13:20:00,58.01,58.01,57.95,57.99,16000.0,41.5449,41.5449,41.5019,41.5306,16000.0
2010-07-28 13:25:00,57.99,58.0,57.95,57.95,6800.0,41.5306,41.5377,41.5019,41.5019,6800.0
2010-07-28 13:30:00,57.97,57.97,57.9,57.93,12600.0,41.5162,41.5162,41.4661,41.4876,12600.0
2010-07-28 13:35:00,57.94,57.96,57.92,57.92,12600.0,41.4947,41.5091,41.4804,41.4804,12600.0
2010-07-28 13:40:00,57.91,57.92,57.88,57.92,29500.0,41.4733,41.4804,41.4518,41.4804,29500.0
2010-07-28 13:45:00,57.92,57.93,57.87,57.93,3900.0,41.4804,41.4876,41.4446,41.4876,3900.0
2010-07-28 13:50:00,57.92,57.97,57.92,57.95,28400.0,41.4804,41.5162,41.4804,41.5019,28400.0
2010-07-28 13:55:00,57.94,57.96,57.94,57.95,2900.0,41.4947,41.5091,41.4947,41.5019,2900.0
2010-07-28 14:00:00,57.93,57.96,57.88,57.94,10300.0,41.4876,41.5091,41.4518,41.4947,10300.0
2010-07-28 14:05:00,57.96,58.01,57.96,58.0,8100.0,41.5091,41.5449,41.5091,41.5377,8100.0
2010-07-28 14:10:00,57.99,58.0,57.92,57.93,4600.0,41.5306,41.5377,41.4804,41.4876,4600.0
2010-07-28 14:15:00,57.93,57.93,57.8,57.8,20700.0,41.4876,41.4876,41.3945,41.3945,20700.0
2010-07-28 14:20:00,57.79,57.81,57.75,57.79,17100.0,41.3873,41.4016,41.3587,41.3873,17100.0
2010-07-28 14:25:00,57.78,57.84,57.74,57.83,15200.0,41.3802,41.4231,41.3515,41.416,15200.0
2010-07-28 14:30:00,57.82,57.86,57.82,57.84,2700.0,41.4088,41.4375,41.4088,41.4231,2700.0
2010-07-28 14:35:00,57.84,57.88,57.83,57.83,1400.0,41.4231,41.4518,41.416,41.416,1400.0
2010-07-28 14:40:00,57.84,57.85,57.78,57.78,2300.0,41.4231,41.4303,41.3802,41.3802,2300.0
2010-07-28 14:45:00,57.78,57.79,57.72,57.73,16100.0,41.3802,41.3873,41.3372,41.3444,16100.0
2010-07-28 14:50:00,57.73,57.8,57.73,57.79,7200.0,41.3444,41.3945,41.3444,41.3873,7200.0
2010-07-28 14:55:00,57.8,57.82,57.76,57.76,13600.0,41.3945,41.4088,41.3658,41.3658,13600.0
2010-07-28 15:00:00,57.76,57.79,57.66,57.67,14200.0,41.3658,41.3873,41.2942,41.3014,14200.0
2010-07-28 15:05:00,57.69,57.7,57.62,57.62,4600.0,41.3157,41.3229,41.2656,41.2656,4600.0
2010-07-28 15:10:00,57.62,57.64,57.56,57.62,18100.0,41.2656,41.2799,41.2226,41.2656,18100.0
2010-07-28 15:15:00,57.62,57.62,57.56,57.59,7000.0,41.2656,41.2656,41.2226,41.2441,7000.0
2010-07-28 15:20:00,57.59,57.67,57.56,57.65,23300.0,41.2441,41.3014,41.2226,41.2871,23300.0
2010-07-28 15:25:00,57.64,57.68,57.62,57.68,13400.0,41.2799,41.3085,41.2656,41.3085,13400.0
2010-07-28 15:30:00,57.68,57.77,57.68,57.73,13800.0,41.3085,41.373,41.3085,41.3444,13800.0
2010-07-28 15:35:00,57.73,57.74,57.69,57.69,10500.0,41.3444,41.3515,41.3157,41.3157,10500.0
2010-07-28 15:40:00,57.69,57.77,57.69,57.77,5400.0,41.3157,41.373,41.3157,41.373,5400.0
2010-07-28 15:45:00,57.77,57.77,57.72,57.75,44600.0,41.373,41.373,41.3372,41.3587,44600.0
2010-07-28 15:50:00,57.76,57.78,57.68,57.72,41900.0,41.3658,41.3802,41.3085,41.3372,41900.0
2010-07-28 15:55:00,57.72,57.75,57.69,57.71,31000.0,41.3372,41.3587,41.3157,41.33,31000.0
2010-07-29 09:30:00,58.15,58.19,58.12,58.13,25600.0,41.6451,41.6738,41.6237,41.6308,25600.0
2010-07-29 09:35:00,58.13,58.25,58.12,58.2,23800.0,41.6308,41.7168,41.6237,41.681,23800.0
2010-07-29 09:40:00,58.2,58.23,58.13,58.13,56100.0,41.681,41.7024,41.6308,41.6308,56100.0
2010-07-29 09:45:00,58.13,58.16,58.09,58.11,9700.0,41.6308,41.6523,41.6022,41.6165,9700.0
2010-07-29 09:50:00,58.1,58.14,58.03,58.1,25800.0,41.6093,41.638,41.5592,41.6093,25800.0
2010-07-29 09:55:00,58.09,58.1,58.03,58.06,6900.0,41.6022,41.6093,41.5592,41.5807,6900.0
2010-07-29 10:00:00,58.07,58.07,57.96,58.0,73000.0,41.5879,41.5879,41.5091,41.5377,73000.0
2010-07-29 10:05:00,57.97,57.98,57.92,57.97,11800.0,41.5162,41.5234,41.4804,41.5162,11800.0
2010-07-29 10:10:00,57.98,58.01,57.94,57.94,9200.0,41.5234,41.5449,41.4947,41.4947,9200.0
2010-07-29 10:15:00,57.94,58.0,57.94,57.98,8400.0,41.4947,41.5377,41.4947,41.5234,8400.0
2010-07-29 10:20:00,57.97,57.97,57.87,57.9,20600.0,41.5162,41.5162,41.4446,41.4661,20600.0
2010-07-29 10:25:00,57.89,57.89,57.81,57.87,43100.0,41.4589,41.4589,41.4016,41.4446,43100.0
2010-07-29 10:30:00,57.87,57.9,57.8,57.9,37100.0,41.4446,41.4661,41.3945,41.4661,37100.0
2010-07-29 10:35:00,57.91,57.94,57.86,57.88,14800.0,41.4733,41.4947,41.4375,41.4518,14800.0
2010-07-29 10:40:00,57.91,57.91,57.79,57.84,26200.0,41.4733,41.4733,41.3873,41.4231,26200.0
2010-07-29 10:45:00,57.84,57.92,57.84,57.92,5200.0,41.4231,41.4804,41.4231,41.4804,5200.0
2010-07-29 10:50:00,57.92,57.95,57.88,57.92,16000.0,41.4804,41.5019,41.4518,41.4804,16000.0
2010-07-29 10:55:00,57.91,57.96,57.9,57.91,33600.0,41.4733,41.5091,41.4661,41.4733,33600.0
2010-07-29 11:00:00,57.9,57.91,57.84,57.87,17600.0,41.4661,41.4733,41.4231,41.4446,17600.0
2010-07-29 11:05:00,57.85,57.85,57.71,57.72,14000.0,41.4303,41.4303,41.33,41.3372,14000.0
2010-07-29 11:10:00,57.72,57.75,57.68,57.7,10800.0,41.3372,41.3587,41.3085,41.3229,10800.0
2010-07-29 11:15:00,57.7,57.7,57.5,57.51,19900.0,41.3229,41.3229,41.1796,41.1868,19900.0
2010-07-29 11:20:00,57.5,57.54,57.45,57.54,12600.0,41.1796,41.2083,41.1438,41.2083,12600.0
2010-07-29 11:25:00,57.53,57.53,57.38,57.41,10200.0,41.2011,41.2011,41.0937,41.1152,10200.0
2010-07-29 11:30:00,57.39,57.39,57.25,57.36,23500.0,41.1009,41.1009,41.0006,41.0794,23500.0
2010-07-29 11:35:00,57.33,57.38,57.28,57.37,13800.0,41.0579,41.0937,41.0221,41.0865,13800.0
2010-07-29 11:40:00,57.37,57.39,57.33,57.34,3300.0,41.0865,41.1009,41.0579,41.065,3300.0
2010-07-29 11:45:00,57.36,57.38,57.29,57.3,7000.0,41.0794,41.0937,41.0292,41.0364,7000.0
2010-07-29 11:50:00,57.33,57.36,57.27,57.28,20700.0,41.0579,41.0794,41.0149,41.0221,20700.0
2010-07-29 11:55:00,57.26,57.26,57.19,57.22,13600.0,41.0078,41.0078,40.9576,40.9791,13600.0
2010-07-29 12:00:00,57.23,57.23,57.08,57.12,22500.0,40.9863,40.9863,40.8788,40.9075,22500.0
2010-07-29 12:05:00,57.1,57.19,57.05,57.19,14300.0,40.8932,40.9576,40.8574,40.9576,14300.0
2010-07-29 12:10:00,57.19,57.25,57.16,57.25,4300.0,40.9576,41.0006,40.9361,41.0006,4300.0
2010-07-29 12:15:00,57.25,57.32,57.24,57.3,6900.0,41.0006,41.0507,40.9934,41.0364,6900.0
2010-07-29 12:20:00,57.3,57.3,57.26,57.27,3800.0,41.0364,41.0364,41.0078,41.0149,3800.0
2010-07-29 12:25:00,57.26,57.31,57.23,57.31,3100.0,41.0078,41.0436,40.9863,41.0436,3100.0
2010-07-29 12:30:00,57.29,57.29,57.22,57.25,4400.0,41.0292,41.0292,40.9791,41.0006,4400.0
2010-07-29 12:35:00,57.23,57.28,57.16,57.17,11600.0,40.9863,41.0221,40.9361,40.9433,11600.0
2010-07-29 12:40:00,57.16,57.21,57.12,57.19,7700.0,40.9361,40.9719,40.9075,40.9576,7700.0
2010-07-29 12:45:00,57.19,57.19,57.12,57.14,4200.0,40.9576,40.9576,40.9075,40.9218,4200.0
2010-07-29 12:50:00,57.15,57.3,57.13,57.27,18300.0,40.929,41.0364,40.9147,41.0149,18300.0
2010-07-29 12:55:00,57.26,57.33,57.26,57.33,13200.0,41.0078,41.0579,41.0078,41.0579,13200.0
2010-07-29 13:00:00,57.33,57.39,57.31,57.38,8600.0,41.0579,41.1009,41.0436,41.0937,8600.0
2010-07-29 13:05:00,57.37,57.4,57.36,57.37,8300.0,41.0865,41.108,41.0794,41.0865,8300.0
2010-07-29 13:10:00,57.36,57.46,57.32,57.44,15400.0,41.0794,41.151,41.0507,41.1367,15400.0
2010-07-29 13:15:00,57.44,57.44,57.4,57.41,10500.0,41.1367,41.1367,41.108,41.1152,10500.0
2010-07-29 13:20:00,57.41,57.42,57.35,57.36,15600.0,41.1152,41.1223,41.0722,41.0794,15600.0
2010-07-29 13:25:00,57.37,57.45,57.35,57.45,8700.0,41.0865,41.1438,41.0722,41.1438,8700.0
2010-07-29 13:30:00,57.45,57.52,57.45,57.47,22900.0,41.1438,41.194,41.1438,41.1582,22900.0
2010-07-29 13:35:00,57.45,57.53,57.45,57.52,5400.0,41.1438,41.2011,41.1438,41.194,5400.0
2010-07-29 13:40:00,57.51,57.55,57.5,57.55,16400.0,41.1868,41.2154,41.1796,41.2154,16400.0
2010-07-29 13:45:00,57.54,57.56,57.51,57.55,5800.0,41.2083,41.2226,41.1868,41.2154,5800.0
2010-07-29 13:50:00,57.56,57.56,57.48,57.5,11200.0,41.2226,41.2226,41.1653,41.1796,11200.0
2010-07-29 13:55:00,57.48,57.5,57.46,57.46,3600.0,41.1653,41.1796,41.151,41.151,3600.0
2010-07-29 14:00:00,57.47,57.5,57.43,57.43,7500.0,41.1582,41.1796,41.1295,41.1295,7500.0
2010-07-29 14:05:00,57.42,57.42,57.36,57.37,20000.0,41.1223,41.1223,41.0794,41.0865,20000.0
2010-07-29 14:10:00,57.37,57.45,57.33,57.45,10300.0,41.0865,41.1438,41.0579,41.1438,10300.0
2010-07-29 14:15:00,57.44,57.45,57.4,57.44,9600.0,41.1367,41.1438,41.108,41.1367,9600.0
2010-07-29 14:20:00,57.47,57.55,57.47,57.5,20300.0,41.1582,41.2154,41.1582,41.1796,20300.0
2010-07-29 14:25:00,57.49,57.6,57.47,57.59,9500.0,41.1725,41.2513,41.1582,41.2441,9500.0
2010-07-29 14:30:00,57.6,57.64,57.52,57.52,11700.0,41.2513,41.2799,41.194,41.194,11700.0
2010-07-29 14:35:00,57.54,57.66,57.54,57.62,20700.0,41.2083,41.2942,41.2083,41.2656,20700.0
2010-07-29 14:40:00,57.64,57.68,57.61,57.61,59700.0,41.2799,41.3085,41.2584,41.2584,59700.0
2010-07-29 14:45:00,57.61,57.73,57.61,57.72,80700.0,41.2584,41.3444,41.2584,41.3372,80700.0
2010-07-29 14:50:00,57.73,57.77,57.68,57.69,33800.0,41.3444,41.373,41.3085,41.3157,33800.0
2010-07-29 14:55:00,57.68,57.7,57.62,57.69,29100.0,41.3085,41.3229,41.2656,41.3157,29100.0
2010-07-29 15:00:00,57.69,57.69,57.61,57.64,12900.0,41.3157,41.3157,41.2584,41.2799,12900.0
2010-07-29 15:05:00,57.66,57.68,57.63,57.66,8600.0,41.2942,41.3085,41.2727,41.2942,8600.0
2010-07-29 15:10:00,57.66,57.79,57.66,57.77,26800.0,41.2942,41.3873,41.2942,41.373,26800.0
2010-07-29 15:15:00,57.75,57.83,57.75,57.8,40900.0,41.3587,41.416,41.3587,41.3945,40900.0
2010-07-29 15:20:00,57.8,57.83,57.75,57.82,47800.0,41.3945,41.416,41.3587,41.4088,47800.0
2010-07-29 15:25:00,57.82,57.82,57.76,57.78,20800.0,41.4088,41.4088,41.3658,41.3802,20800.0
2010-07-29 15:30:00,57.78,57.79,57.65,57.7,80900.0,41.3802,41.3873,41.2871,41.3229,80900.0
2010-07-29 15:35:00,57.72,57.75,57.67,57.67,31000.0,41.3372,41.3587,41.3014,41.3014,31000.0
2010-07-29 15:40:00,57.68,57.68,57.57,57.65,47500.0,41.3085,41.3085,41.2298,41.2871,47500.0
2010-07-29 15:45:00,57.63,57.63,57.49,57.52,77000.0,41.2727,41.2727,41.1725,41.194,77000.0
2010-07-29 15:50:00,57.53,57.58,57.51,57.56,45300.0,41.2011,41.2369,41.1868,41.2226,45300.0
2010-07-29 15:55:00,57.57,57.62,57.51,57.55,46700.0,41.2298,41.2656,41.1868,41.2154,46700.0
2010-07-30 09:30:00,56.95,57.04,56.85,56.98,113300.0,40.7857,40.8502,40.7141,40.8072,113300.0
2010-07-30 09:35:00,56.98,56.98,56.83,56.83,40600.0,40.8072,40.8072,40.6998,40.6998,40600.0
2010-07-30 09:40:00,56.83,57.18,56.83,57.08,90500.0,40.6998,40.9505,40.6998,40.8788,90500.0
2010-07-30 09:45:00,57.11,57.21,57.07,57.1,79400.0,40.9003,40.9719,40.8717,40.8932,79400.0
2010-07-30 09:50:00,57.1,57.12,57.04,57.09,12700.0,40.8932,40.9075,40.8502,40.886,12700.0
2010-07-30 09:55:00,57.07,57.33,57.07,57.22,57500.0,40.8717,41.0579,40.8717,40.9791,57500.0
2010-07-30 10:00:00,57.23,57.39,57.21,57.37,21700.0,40.9863,41.1009,40.9719,41.0865,21700.0
2010-07-30 10:05:00,57.39,57.47,57.39,57.41,67800.0,41.1009,41.1582,41.1009,41.1152,67800.0
2010-07-30 10:10:00,57.35,57.39,57.33,57.39,8500.0,41.0722,41.1009,41.0579,41.1009,8500.0
2010-07-30 10:15:00,57.41,57.42,57.26,57.27,71100.0,41.1152,41.1223,41.0078,41.0149,71100.0
2010-07-30 10:20:00,57.27,57.36,57.27,57.3,12700.0,41.0149,41.0794,41.0149,41.0364,12700.0
2010-07-30 10:25:00,57.26,57.37,57.26,57.37,17300.0,41.0078,41.0865,41.0078,41.0865,17300.0
2010-07-30 10:30:00,57.37,57.51,57.36,57.43,25300.0,41.0865,41.1868,41.0794,41.1295,25300.0
2010-07-30 10:35:00,57.47,57.49,57.42,57.49,17000.0,41.1582,41.1725,41.1223,41.1725,17000.0
2010-07-30 10:40:00,57.45,57.64,57.45,57.63,40000.0,41.1438,41.2799,41.1438,41.2727,40000.0
2010-07-30 10:45:00,57.65,57.7,57.62,57.65,66400.0,41.2871,41.3229,41.2656,41.2871,66400.0
2010-07-30 10:50:00,57.64,57.66,57.5,57.51,23400.0,41.2799,41.2942,41.1796,41.1868,23400.0
2010-07-30 10:55:00,57.51,57.58,57.51,57.57,12500.0,41.1868,41.2369,41.1868,41.2298,12500.0
2010-07-30 11:00:00,57.55,57.6,57.51,57.6,11400.0,41.2154,41.2513,41.1868,41.2513,11400.0
2010-07-30 11:05:00,57.6,57.63,57.59,57.62,18600.0,41.2513,41.2727,41.2441,41.2656,18600.0
2010-07-30 11:10:00,57.61,57.61,57.55,57.57,5600.0,41.2584,41.2584,41.2154,41.2298,5600.0
2010-07-30 11:15:00,57.57,57.57,57.52,57.54,5900.0,41.2298,41.2298,41.194,41.2083,5900.0
2010-07-30 11:20:00,57.52,57.53,57.41,57.43,13400.0,41.194,41.2011,41.1152,41.1295,13400.0
2010-07-30 11:25:00,57.43,57.47,57.41,57.41,13000.0,41.1295,41.1582,41.1152,41.1152,13000.0
2010-07-30 11:30:00,57.43,57.49,57.42,57.43,20700.0,41.1295,41.1725,41.1223,41.1295,20700.0
2010-07-30 11:35:00,57.43,57.46,57.37,57.45,16400.0,41.1295,41.151,41.0865,41.1438,16400.0
2010-07-30 11:40:00,57.45,57.47,57.42,57.44,7200.0,41.1438,41.1582,41.1223,41.1367,7200.0
2010-07-30 11:45:00,57.45,57.48,57.38,57.42,6600.0,41.1438,41.1653,41.0937,41.1223,6600.0
2010-07-30 11:50:00,57.45,57.52,57.44,57.48,10600.0,41.1438,41.194,41.1367,41.1653,10600.0
2010-07-30 11:55:00,57.48,57.51,57.44,57.51,4500.0,41.1653,41.1868,41.1367,41.1868,4500.0
2010-07-30 12:00:00,57.52,57.55,57.5,57.51,12100.0,41.194,41.2154,41.1796,41.1868,12100.0
2010-07-30 12:05:00,57.51,57.55,57.5,57.53,10600.0,41.1868,41.2154,41.1796,41.2011,10600.0
2010-07-30 12:10:00,57.51,57.51,57.41,57.46,14100.0,41.1868,41.1868,41.1152,41.151,14100.0
2010-07-30 12:15:00,57.48,57.48,57.42,57.45,12200.0,41.1653,41.1653,41.1223,41.1438,12200.0
2010-07-30 12:20:00,57.44,57.48,57.43,57.48,7000.0,41.1367,41.1653,41.1295,41.1653,7000.0
2010-07-30 12:25:00,57.47,57.51,57.46,57.47,3600.0,41.1582,41.1868,41.151,41.1582,3600.0
2010-07-30 12:30:00,57.47,57.48,57.39,57.43,5700.0,41.1582,41.1653,41.1009,41.1295,5700.0
2010-07-30 12:35:00,57.43,57.45,57.42,57.44,1900.0,41.1295,41.1438,41.1223,41.1367,1900.0
2010-07-30 12:40:00,57.46,57.5,57.45,57.49,50800.0,41.151,41.1796,41.1438,41.1725,50800.0
2010-07-30 12:45:00,57.49,57.51,57.48,57.5,5200.0,41.1725,41.1868,41.1653,41.1796,5200.0
2010-07-30 12:50:00,57.48,57.49,57.47,57.49,3700.0,41.1653,41.1725,41.1582,41.1725,3700.0
2010-07-30 12:55:00,57.49,57.52,57.48,57.5,17200.0,41.1725,41.194,41.1653,41.1796,17200.0
2010-07-30 13:00:00,57.5,57.52,57.49,57.51,3600.0,41.1796,41.194,41.1725,41.1868,3600.0
2010-07-30 13:05:00,57.51,57.53,57.51,57.51,1100.0,41.1868,41.2011,41.1868,41.1868,1100.0
2010-07-30 13:10:00,57.5,57.5,57.42,57.44,25000.0,41.1796,41.1796,41.1223,41.1367,25000.0
2010-07-30 13:15:00,57.44,57.47,57.35,57.38,20900.0,41.1367,41.1582,41.0722,41.0937,20900.0
2010-07-30 13:20:00,57.39,57.39,57.33,57.36,15900.0,41.1009,41.1009,41.0579,41.0794,15900.0
2010-07-30 13:25:00,57.37,57.41,57.37,57.39,4300.0,41.0865,41.1152,41.0865,41.1009,4300.0
2010-07-30 13:30:00,57.38,57.39,57.36,57.37,3000.0,41.0937,41.1009,41.0794,41.0865,3000.0
2010-07-30 13:35:00,57.34,57.34,57.3,57.31,10700.0,41.065,41.065,41.0364,41.0436,10700.0
2010-07-30 13:40:00,57.32,57.37,57.32,57.33,10800.0,41.0507,41.0865,41.0507,41.0579,10800.0
2010-07-30 13:45:00,57.33,57.37,57.32,57.36,5700.0,41.0579,41.0865,41.0507,41.0794,5700.0
2010-07-30 13:50:00,57.35,57.36,57.32,57.33,7900.0,41.0722,41.0794,41.0507,41.0579,7900.0
2010-07-30 13:55:00,57.32,57.32,57.17,57.19,43200.0,41.0507,41.0507,40.9433,40.9576,43200.0
2010-07-30 14:00:00,57.2,57.24,57.18,57.21,15500.0,40.9648,40.9934,40.9505,40.9719,15500.0
2010-07-30 14:05:00,57.2,57.27,57.2,57.23,7800.0,40.9648,41.0149,40.9648,40.9863,7800.0
2010-07-30 14:10:00,57.25,57.37,57.25,57.36,14800.0,41.0006,41.0865,41.0006,41.0794,14800.0
2010-07-30 14:15:00,57.37,57.46,57.37,57.44,14900.0,41.0865,41.151,41.0865,41.1367,14900.0
2010-07-30 14:20:00,57.45,57.49,57.44,57.45,10900.0,41.1438,41.1725,41.1367,41.1438,10900.0
2010-07-30 14:25:00,57.45,57.49,57.42,57.47,7900.0,41.1438,41.1725,41.1223,41.1582,7900.0
2010-07-30 14:30:00,57.46,57.47,57.43,57.46,5600.0,41.151,41.1582,41.1295,41.151,5600.0
2010-07-30 14:35:00,57.46,57.46,57.43,57.43,8200.0,41.151,41.151,41.1295,41.1295,8200.0
2010-07-30 14:40:00,57.42,57.54,57.42,57.52,22000.0,41.1223,41.2083,41.1223,41.194,22000.0
2010-07-30 14:45:00,57.53,57.53,57.47,57.48,10600.0,41.2011,41.2011,41.1582,41.1653,10600.0
2010-07-30 14:50:00,57.48,57.51,57.45,57.47,6100.0,41.1653,41.1868,41.1438,41.1582,6100.0
2010-07-30 14:55:00,57.48,57.48,57.39,57.41,17400.0,41.1653,41.1653,41.1009,41.1152,17400.0
2010-07-30 15:00:00,57.42,57.44,57.38,57.44,14600.0,41.1223,41.1367,41.0937,41.1367,14600.0
2010-07-30 15:05:00,57.43,57.49,57.42,57.49,8100.0,41.1295,41.1725,41.1223,41.1725,8100.0
2010-07-30 15:10:00,57.54,57.59,57.54,57.57,10600.0,41.2083,41.2441,41.2083,41.2298,10600.0
2010-07-30 15:15:00,57.58,57.68,57.58,57.66,22900.0,41.2369,41.3085,41.2369,41.2942,22900.0
2010-07-30 15:20:00,57.68,57.82,57.65,57.79,35600.0,41.3085,41.4088,41.2871,41.3873,35600.0
2010-07-30 15:25:00,57.79,57.84,57.73,57.77,23600.0,41.3873,41.4231,41.3444,41.373,23600.0
2010-07-30 15:30:00,57.81,57.82,57.73,57.76,27300.0,41.4016,41.4088,41.3444,41.3658,27300.0
2010-07-30 15:35:00,57.75,57.78,57.67,57.68,38200.0,41.3587,41.3802,41.3014,41.3085,38200.0
2010-07-30 15:40:00,57.7,57.77,57.7,57.75,27600.0,41.3229,41.373,41.3229,41.3587,27600.0
2010-07-30 15:45:00,57.74,57.82,57.67,57.68,77000.0,41.3515,41.4088,41.3014,41.3085,77000.0
2010-07-30 15:50:00,57.68,57.72,57.63,57.66,36100.0,41.3085,41.3372,41.2727,41.2942,36100.0
2010-07-30 15:55:00,57.68,57.69,57.55,57.56,131000.0,41.3085,41.3157,41.2154,41.2226,131000.0
2010-08-02 09:30:00,58.55,58.56,58.39,58.39,86700.0,41.9316,41.9388,41.817,41.817,86700.0
2010-08-02 09:35:00,58.37,58.38,58.25,58.31,53600.0,41.8027,41.8099,41.7168,41.7597,53600.0
2010-08-02 09:40:00,58.3,58.3,58.22,58.28,51300.0,41.7526,41.7526,41.6953,41.7382,51300.0
2010-08-02 09:45:00,58.29,58.31,58.27,58.31,17000.0,41.7454,41.7597,41.7311,41.7597,17000.0
2010-08-02 09:50:00,58.32,58.35,58.3,58.33,12400.0,41.7669,41.7884,41.7526,41.7741,12400.0
2010-08-02 09:55:00,58.32,58.34,58.28,58.32,14600.0,41.7669,41.7812,41.7382,41.7669,14600.0
2010-08-02 10:00:00,58.3,58.56,58.3,58.51,116800.0,41.7526,41.9388,41.7526,41.903,116800.0
2010-08-02 10:05:00,58.52,58.54,58.43,58.47,27300.0,41.9101,41.9245,41.8457,41.8743,27300.0
2010-08-02 10:10:00,58.46,58.61,58.46,58.61,23200.0,41.8672,41.9746,41.8672,41.9746,23200.0
2010-08-02 10:15:00,58.61,58.63,58.58,58.61,37700.0,41.9746,41.9889,41.9531,41.9746,37700.0
2010-08-02 10:20:00,58.61,58.64,58.6,58.61,23800.0,41.9746,41.9961,41.9674,41.9746,23800.0
2010-08-02 10:25:00,58.62,58.64,58.58,58.62,24100.0,41.9817,41.9961,41.9531,41.9817,24100.0
2010-08-02 10:30:00,58.61,58.63,58.58,58.63,24900.0,41.9746,41.9889,41.9531,41.9889,24900.0
2010-08-02 10:35:00,58.63,58.68,58.62,58.62,33600.0,41.9889,42.0247,41.9817,41.9817,33600.0
2010-08-02 10:40:00,58.62,58.67,58.62,58.65,22400.0,41.9817,42.0176,41.9817,42.0032,22400.0
2010-08-02 10:45:00,58.65,58.65,58.6,58.62,39800.0,42.0032,42.0032,41.9674,41.9817,39800.0
2010-08-02 10:50:00,58.61,58.67,58.61,58.67,12600.0,41.9746,42.0176,41.9746,42.0176,12600.0
2010-08-02 10:55:00,58.66,58.67,58.64,58.65,5600.0,42.0104,42.0176,41.9961,42.0032,5600.0
2010-08-02 11:00:00,58.64,58.64,58.6,58.63,51800.0,41.9961,41.9961,41.9674,41.9889,51800.0
2010-08-02 11:05:00,58.64,58.65,58.6,58.64,10400.0,41.9961,42.0032,41.9674,41.9961,10400.0
2010-08-02 11:10:00,58.64,58.64,58.58,58.59,11400.0,41.9961,41.9961,41.9531,41.9603,11400.0
2010-08-02 11:15:00,58.6,58.62,58.58,58.62,6800.0,41.9674,41.9817,41.9531,41.9817,6800.0
2010-08-02 11:20:00,58.62,58.63,58.6,58.63,4900.0,41.9817,41.9889,41.9674,41.9889,4900.0
2010-08-02 11:25:00,58.63,58.67,58.63,58.64,17500.0,41.9889,42.0176,41.9889,41.9961,17500.0
2010-08-02 11:30:00,58.64,58.77,58.64,58.74,54100.0,41.9961,42.0892,41.9961,42.0677,54100.0
2010-08-02 11:35:00,58.75,58.78,58.71,58.72,28200.0,42.0748,42.0963,42.0462,42.0534,28200.0
2010-08-02 11:40:00,58.71,58.73,58.71,58.72,10000.0,42.0462,42.0605,42.0462,42.0534,10000.0
2010-08-02 11:45:00,58.73,58.74,58.72,58.74,2100.0,42.0605,42.0677,42.0534,42.0677,2100.0
2010-08-02 11:50:00,58.73,58.77,58.72,58.73,7400.0,42.0605,42.0892,42.0534,42.0605,7400.0
2010-08-02 11:55:00,58.72,58.77,58.72,58.77,8900.0,42.0534,42.0892,42.0534,42.0892,8900.0
2010-08-02 12:00:00,58.75,58.77,58.71,58.71,14000.0,42.0748,42.0892,42.0462,42.0462,14000.0
2010-08-02 12:05:00,58.71,58.71,58.68,58.7,6900.0,42.0462,42.0462,42.0247,42.039,6900.0
2010-08-02 12:10:00,58.7,58.72,58.69,58.69,5800.0,42.039,42.0534,42.0319,42.0319,5800.0
2010-08-02 12:15:00,58.7,58.72,58.69,58.71,25000.0,42.039,42.0534,42.0319,42.0462,25000.0
2010-08-02 12:20:00,58.7,58.72,58.68,58.69,9700.0,42.039,42.0534,42.0247,42.0319,9700.0
2010-08-02 12:25:00,58.65,58.67,58.63,58.63,5600.0,42.0032,42.0176,41.9889,41.9889,5600.0
2010-08-02 12:30:00,58.63,58.65,58.62,58.64,13400.0,41.9889,42.0032,41.9817,41.9961,13400.0
2010-08-02 12:35:00,58.62,58.64,58.61,58.62,13700.0,41.9817,41.9961,41.9746,41.9817,13700.0
2010-08-02 12:40:00,58.62,58.65,58.61,58.65,27000.0,41.9817,42.0032,41.9746,42.0032,27000.0
2010-08-02 12:45:00,58.64,58.65,58.6,58.6,123700.0,41.9961,42.0032,41.9674,41.9674,123700.0
2010-08-02 12:50:00,58.6,58.66,58.59,58.66,34200.0,41.9674,42.0104,41.9603,42.0104,34200.0
2010-08-02 12:55:00,58.65,58.7,58.65,58.66,13600.0,42.0032,42.039,42.0032,42.0104,13600.0
2010-08-02 13:00:00,58.68,58.71,58.68,58.69,11000.0,42.0247,42.0462,42.0247,42.0319,11000.0
2010-08-02 13:05:00,58.7,58.71,58.68,58.68,13500.0,42.039,42.0462,42.0247,42.0247,13500.0
2010-08-02 13:10:00,58.69,58.72,58.69,58.7,10800.0,42.0319,42.0534,42.0319,42.039,10800.0
2010-08-02 13:15:00,58.7,58.71,58.69,58.71,1100.0,42.039,42.0462,42.0319,42.0462,1100.0
2010-08-02 13:20:00,58.71,58.72,58.69,58.69,7400.0,42.0462,42.0534,42.0319,42.0319,7400.0
2010-08-02 13:25:00,58.7,58.7,58.65,58.65,12100.0,42.039,42.039,42.0032,42.0032,12100.0
2010-08-02 13:30:00,58.64,58.64,58.6,58.63,20500.0,41.9961,41.9961,41.9674,41.9889,20500.0
2010-08-02 13:35:00,58.65,58.68,58.6,58.68,15200.0,42.0032,42.0247,41.9674,42.0247,15200.0
2010-08-02 13:40:00,58.69,58.72,58.67,58.69,18400.0,42.0319,42.0534,42.0176,42.0319,18400.0
2010-08-02 13:45:00,58.69,58.71,58.67,58.67,27800.0,42.0319,42.0462,42.0176,42.0176,27800.0
2010-08-02 13:50:00,58.67,58.69,58.67,58.69,2300.0,42.0176,42.0319,42.0176,42.0319,2300.0
2010-08-02 13:55:00,58.71,58.72,58.69,58.7,9800.0,42.0462,42.0534,42.0319,42.039,9800.0
2010-08-02 14:00:00,58.69,58.71,58.67,58.67,13800.0,42.0319,42.0462,42.0176,42.0176,13800.0
2010-08-02 14:05:00,58.67,58.68,58.66,58.68,3000.0,42.0176,42.0247,42.0104,42.0247,3000.0
2010-08-02 14:10:00,58.68,58.76,58.68,58.76,48400.0,42.0247,42.082,42.0247,42.082,48400.0
2010-08-02 14:15:00,58.76,58.76,58.71,58.73,6400.0,42.082,42.082,42.0462,42.0605,6400.0
2010-08-02 14:20:00,58.72,58.72,58.67,58.72,7500.0,42.0534,42.0534,42.0176,42.0534,7500.0
2010-08-02 14:25:00,58.73,58.74,58.7,58.7,3600.0,42.0605,42.0677,42.039,42.039,3600.0
2010-08-02 14:30:00,58.71,58.79,58.71,58.79,32000.0,42.0462,42.1035,42.0462,42.1035,32000.0
2010-08-02 14:35:00,58.79,58.84,58.78,58.82,19500.0,42.1035,42.1393,42.0963,42.125,19500.0
2010-08-02 14:40:00,58.81,58.86,58.8,58.84,48000.0,42.1178,42.1536,42.1107,42.1393,48000.0
2010-08-02 14:45:00,58.85,58.87,58.8,58.81,17600.0,42.1465,42.1608,42.1107,42.1178,17600.0
2010-08-02 14:50:00,58.8,58.85,58.79,58.81,21200.0,42.1107,42.1465,42.1035,42.1178,21200.0
2010-08-02 14:55:00,58.82,58.85,58.81,58.84,15500.0,42.125,42.1465,42.1178,42.1393,15500.0
2010-08-02 15:00:00,58.84,58.85,58.77,58.77,7500.0,42.1393,42.1465,42.0892,42.0892,7500.0
2010-08-02 15:05:00,58.78,58.84,58.78,58.84,9300.0,42.0963,42.1393,42.0963,42.1393,9300.0
2010-08-02 15:10:00,58.83,58.86,58.82,58.83,10100.0,42.1321,42.1536,42.125,42.1321,10100.0
2010-08-02 15:15:00,58.84,58.87,58.83,58.87,17200.0,42.1393,42.1608,42.1321,42.1608,17200.0
2010-08-02 15:20:00,58.86,58.88,58.85,58.86,24200.0,42.1536,42.1679,42.1465,42.1536,24200.0
2010-08-02 15:25:00,58.87,58.88,58.85,58.88,8100.0,42.1608,42.1679,42.1465,42.1679,8100.0
2010-08-02 15:30:00,58.87,58.89,58.83,58.89,11500.0,42.1608,42.1751,42.1321,42.1751,11500.0
2010-08-02 15:35:00,58.88,58.92,58.82,58.82,16800.0,42.1679,42.1966,42.125,42.125,16800.0
2010-08-02 15:40:00,58.83,58.89,58.8,58.88,29500.0,42.1321,42.1751,42.1107,42.1679,29500.0
2010-08-02 15:45:00,58.89,58.91,58.84,58.85,25600.0,42.1751,42.1894,42.1393,42.1465,25600.0
2010-08-02 15:50:00,58.84,58.9,58.82,58.89,25900.0,42.1393,42.1823,42.125,42.1751,25900.0
2010-08-02 15:55:00,58.88,58.89,58.83,58.86,179200.0,42.1679,42.1751,42.1321,42.1536,179200.0
2010-08-03 09:30:00,58.69,58.7,58.57,58.65,36200.0,42.0319,42.039,41.9459,42.0032,36200.0
2010-08-03 09:35:00,58.65,58.69,58.57,58.69,36400.0,42.0032,42.0319,41.9459,42.0319,36400.0
2010-08-03 09:40:00,58.7,58.73,58.64,58.67,38800.0,42.039,42.0605,41.9961,42.0176,38800.0
2010-08-03 09:45:00,58.64,58.64,58.57,58.59,21200.0,41.9961,41.9961,41.9459,41.9603,21200.0
2010-08-03 09:50:00,58.58,58.6,58.5,58.5,18800.0,41.9531,41.9674,41.8958,41.8958,18800.0
2010-08-03 09:55:00,58.5,58.55,58.46,58.53,78000.0,41.8958,41.9316,41.8672,41.9173,78000.0
2010-08-03 10:00:00,58.53,58.54,58.35,58.4,69500.0,41.9173,41.9245,41.7884,41.8242,69500.0
2010-08-03 10:05:00,58.4,58.44,58.37,58.42,12700.0,41.8242,41.8528,41.8027,41.8385,12700.0
2010-08-03 10:10:00,58.41,58.41,58.34,58.34,21300.0,41.8313,41.8313,41.7812,41.7812,21300.0
2010-08-03 10:15:00,58.37,58.46,58.36,58.45,11100.0,41.8027,41.8672,41.7955,41.86,11100.0
2010-08-03 10:20:00,58.44,58.49,58.44,58.48,12000.0,41.8528,41.8886,41.8528,41.8815,12000.0
2010-08-03 10:25:00,58.45,58.48,58.44,58.44,62500.0,41.86,41.8815,41.8528,41.8528,62500.0
2010-08-03 10:30:00,58.44,58.52,58.43,58.52,12300.0,41.8528,41.9101,41.8457,41.9101,12300.0
2010-08-03 10:35:00,58.53,58.54,58.5,58.51,11000.0,41.9173,41.9245,41.8958,41.903,11000.0
2010-08-03 10:40:00,58.51,58.62,58.51,58.6,14500.0,41.903,41.9817,41.903,41.9674,14500.0
2010-08-03 10:45:00,58.6,58.7,58.59,58.66,30600.0,41.9674,42.039,41.9603,42.0104,30600.0
2010-08-03 10:50:00,58.65,58.66,58.63,58.64,25000.0,42.0032,42.0104,41.9889,41.9961,25000.0
2010-08-03 10:55:00,58.64,58.67,58.64,58.67,3400.0,41.9961,42.0176,41.9961,42.0176,3400.0
2010-08-03 11:00:00,58.68,58.68,58.63,58.65,8000.0,42.0247,42.0247,41.9889,42.0032,8000.0
2010-08-03 11:05:00,58.65,58.66,58.62,58.63,5600.0,42.0032,42.0104,41.9817,41.9889,5600.0
2010-08-03 11:10:00,58.63,58.68,58.63,58.68,8300.0,41.9889,42.0247,41.9889,42.0247,8300.0
2010-08-03 11:15:00,58.67,58.7,58.66,58.69,31900.0,42.0176,42.039,42.0104,42.0319,31900.0
2010-08-03 11:20:00,58.69,58.74,58.69,58.71,45700.0,42.0319,42.0677,42.0319,42.0462,45700.0
2010-08-03 11:25:00,58.7,58.7,58.67,58.68,5600.0,42.039,42.039,42.0176,42.0247,5600.0
2010-08-03 11:30:00,58.68,58.75,58.68,58.75,14900.0,42.0247,42.0748,42.0247,42.0748,14900.0
2010-08-03 11:35:00,58.74,58.8,58.73,58.8,10200.0,42.0677,42.1107,42.0605,42.1107,10200.0
2010-08-03 11:40:00,58.81,58.83,58.77,58.77,6500.0,42.1178,42.1321,42.0892,42.0892,6500.0
2010-08-03 11:45:00,58.78,58.78,58.72,58.74,9600.0,42.0963,42.0963,42.0534,42.0677,9600.0
2010-08-03 11:50:00,58.74,58.77,58.74,58.75,5000.0,42.0677,42.0892,42.0677,42.0748,5000.0
2010-08-03 11:55:00,58.75,58.75,58.72,58.73,5000.0,42.0748,42.0748,42.0534,42.0605,5000.0
2010-08-03 12:00:00,58.73,58.73,58.68,58.7,19800.0,42.0605,42.0605,42.0247,42.039,19800.0
2010-08-03 12:05:00,58.69,58.69,58.67,58.69,3600.0,42.0319,42.0319,42.0176,42.0319,3600.0
2010-08-03 12:10:00,58.68,58.68,58.64,58.68,7500.0,42.0247,42.0247,41.9961,42.0247,7500.0
2010-08-03 12:15:00,58.67,58.68,58.62,58.65,24600.0,42.0176,42.0247,41.9817,42.0032,24600.0
2010-08-03 12:20:00,58.66,58.68,58.66,58.68,8800.0,42.0104,42.0247,42.0104,42.0247,8800.0
2010-08-03 12:25:00,58.67,58.67,58.53,58.57,23100.0,42.0176,42.0176,41.9173,41.9459,23100.0
2010-08-03 12:30:00,58.56,58.65,58.55,58.61,4900.0,41.9388,42.0032,41.9316,41.9746,4900.0
2010-08-03 12:35:00,58.6,58.62,58.6,58.61,9100.0,41.9674,41.9817,41.9674,41.9746,9100.0
2010-08-03 12:40:00,58.61,58.61,58.6,58.61,3600.0,41.9746,41.9746,41.9674,41.9746,3600.0
2010-08-03 12:45:00,58.59,58.6,58.58,58.58,5400.0,41.9603,41.9674,41.9531,41.9531,5400.0
2010-08-03 12:50:00,58.58,58.62,58.58,58.62,4600.0,41.9531,41.9817,41.9531,41.9817,4600.0
2010-08-03 12:55:00,58.65,58.68,58.62,58.63,13800.0,42.0032,42.0247,41.9817,41.9889,13800.0
2010-08-03 13:00:00,58.63,58.64,58.54,58.56,38700.0,41.9889,41.9961,41.9245,41.9388,38700.0
2010-08-03 13:05:00,58.54,58.55,58.51,58.51,13800.0,41.9245,41.9316,41.903,41.903,13800.0
2010-08-03 13:10:00,58.52,58.58,58.52,58.58,84300.0,41.9101,41.9531,41.9101,41.9531,84300.0
2010-08-03 13:15:00,58.59,58.59,58.54,58.58,24800.0,41.9603,41.9603,41.9245,41.9531,24800.0
2010-08-03 13:20:00,58.57,58.59,58.56,58.59,2000.0,41.9459,41.9603,41.9388,41.9603,2000.0
2010-08-03 13:25:00,58.59,58.63,58.59,58.61,5800.0,41.9603,41.9889,41.9603,41.9746,5800.0
2010-08-03 13:30:00,58.59,58.65,58.59,58.65,14100.0,41.9603,42.0032,41.9603,42.0032,14100.0
2010-08-03 13:35:00,58.65,58.65,58.62,58.64,5100.0,42.0032,42.0032,41.9817,41.9961,5100.0
2010-08-03 13:40:00,58.64,58.64,58.6,58.62,1000.0,41.9961,41.9961,41.9674,41.9817,1000.0
2010-08-03 13:45:00,58.62,58.64,58.61,58.61,4300.0,41.9817,41.9961,41.9746,41.9746,4300.0
2010-08-03 13:50:00,58.61,58.64,58.58,58.64,4100.0,41.9746,41.9961,41.9531,41.9961,4100.0
2010-08-03 13:55:00,58.65,58.65,58.6,58.61,6800.0,42.0032,42.0032,41.9674,41.9746,6800.0
2010-08-03 14:00:00,58.62,58.63,58.59,58.6,5700.0,41.9817,41.9889,41.9603,41.9674,5700.0
2010-08-03 14:05:00,58.59,58.62,58.58,58.62,5700.0,41.9603,41.9817,41.9531,41.9817,5700.0
2010-08-03 14:10:00,58.65,58.67,58.63,58.64,10100.0,42.0032,42.0176,41.9889,41.9961,10100.0
2010-08-03 14:15:00,58.65,58.68,58.64,58.67,7500.0,42.0032,42.0247,41.9961,42.0176,7500.0
2010-08-03 14:20:00,58.67,58.68,58.65,58.65,7900.0,42.0176,42.0247,42.0032,42.0032,7900.0
2010-08-03 14:25:00,58.66,58.69,58.65,58.69,4200.0,42.0104,42.0319,42.0032,42.0319,4200.0
2010-08-03 14:30:00,58.71,58.71,58.67,58.7,9100.0,42.0462,42.0462,42.0176,42.039,9100.0
2010-08-03 14:35:00,58.7,58.7,58.67,58.68,6900.0,42.039,42.039,42.0176,42.0247,6900.0
2010-08-03 14:40:00,58.69,58.69,58.63,58.63,9900.0,42.0319,42.0319,41.9889,41.9889,9900.0
2010-08-03 14:45:00,58.63,58.66,58.63,58.63,6000.0,41.9889,42.0104,41.9889,41.9889,6000.0
2010-08-03 14:50:00,58.63,58.65,58.6,58.65,5200.0,41.9889,42.0032,41.9674,42.0032,5200.0
2010-08-03 14:55:00,58.65,58.67,58.62,58.65,4600.0,42.0032,42.0176,41.9817,42.0032,4600.0
2010-08-03 15:00:00,58.65,58.65,58.6,58.6,10900.0,42.0032,42.0032,41.9674,41.9674,10900.0
2010-08-03 15:05:00,58.61,58.62,58.58,58.6,3900.0,41.9746,41.9817,41.9531,41.9674,3900.0
2010-08-03 15:10:00,58.6,58.66,58.6,58.63,4200.0,41.9674,42.0104,41.9674,41.9889,4200.0
2010-08-03 15:15:00,58.62,58.64,58.6,58.6,6500.0,41.9817,41.9961,41.9674,41.9674,6500.0
2010-08-03 15:20:00,58.58,58.59,58.55,58.56,21900.0,41.9531,41.9603,41.9316,41.9388,21900.0
2010-08-03 15:25:00,58.56,58.58,58.53,58.56,10800.0,41.9388,41.9531,41.9173,41.9388,10800.0
2010-08-03 15:30:00,58.58,58.59,58.56,58.57,13600.0,41.9531,41.9603,41.9388,41.9459,13600.0
2010-08-03 15:35:00,58.55,58.55,58.51,58.51,12200.0,41.9316,41.9316,41.903,41.903,12200.0
2010-08-03 15:40:00,58.52,58.56,58.46,58.51,23400.0,41.9101,41.9388,41.8672,41.903,23400.0
2010-08-03 15:45:00,58.51,58.54,58.42,58.47,44200.0,41.903,41.9245,41.8385,41.8743,44200.0
2010-08-03 15:50:00,58.48,58.5,58.45,58.46,12900.0,41.8815,41.8958,41.86,41.8672,12900.0
2010-08-03 15:55:00,58.46,58.54,58.45,58.54,49300.0,41.8672,41.9245,41.86,41.9245,49300.0
2010-08-04 09:30:00,58.72,58.73,58.62,58.62,52000.0,42.0534,42.0605,41.9817,41.9817,52000.0
2010-08-04 09:35:00,58.61,58.68,58.55,58.67,31700.0,41.9746,42.0247,41.9316,42.0176,31700.0
2010-08-04 09:40:00,58.65,58.72,58.57,58.71,46600.0,42.0032,42.0534,41.9459,42.0462,46600.0
2010-08-04 09:45:00,58.71,58.74,58.66,58.67,29300.0,42.0462,42.0677,42.0104,42.0176,29300.0
2010-08-04 09:50:00,58.69,58.69,58.63,58.67,20500.0,42.0319,42.0319,41.9889,42.0176,20500.0
2010-08-04 09:55:00,58.68,58.72,58.65,58.7,17000.0,42.0247,42.0534,42.0032,42.039,17000.0
2010-08-04 10:00:00,58.73,58.88,58.73,58.83,73300.0,42.0605,42.1679,42.0605,42.1321,73300.0
2010-08-04 10:05:00,58.85,58.87,58.75,58.77,19400.0,42.1465,42.1608,42.0748,42.0892,19400.0
2010-08-04 10:10:00,58.77,58.77,58.7,58.74,20100.0,42.0892,42.0892,42.039,42.0677,20100.0
2010-08-04 10:15:00,58.74,58.75,58.52,58.52,8800.0,42.0677,42.0748,41.9101,41.9101,8800.0
2010-08-04 10:20:00,58.51,58.57,58.49,58.56,19400.0,41.903,41.9459,41.8886,41.9388,19400.0
2010-08-04 10:25:00,58.57,58.62,58.55,58.59,9500.0,41.9459,41.9817,41.9316,41.9603,9500.0
2010-08-04 10:30:00,58.59,58.63,58.56,58.59,18400.0,41.9603,41.9889,41.9388,41.9603,18400.0
2010-08-04 10:35:00,58.59,58.59,58.47,58.53,20700.0,41.9603,41.9603,41.8743,41.9173,20700.0
2010-08-04 10:40:00,58.52,58.58,58.52,58.57,10900.0,41.9101,41.9531,41.9101,41.9459,10900.0
2010-08-04 10:45:00,58.59,58.65,58.59,58.59,4400.0,41.9603,42.0032,41.9603,41.9603,4400.0
2010-08-04 10:50:00,58.59,58.63,58.56,58.57,11600.0,41.9603,41.9889,41.9388,41.9459,11600.0
2010-08-04 10:55:00,58.56,58.6,58.56,58.56,10300.0,41.9388,41.9674,41.9388,41.9388,10300.0
2010-08-04 11:00:00,58.61,58.61,58.56,58.58,19700.0,41.9746,41.9746,41.9388,41.9531,19700.0
2010-08-04 11:05:00,58.59,58.66,58.59,58.64,9000.0,41.9603,42.0104,41.9603,41.9961,9000.0
2010-08-04 11:10:00,58.64,58.65,58.61,58.61,2700.0,41.9961,42.0032,41.9746,41.9746,2700.0
2010-08-04 11:15:00,58.61,58.64,58.6,58.6,24600.0,41.9746,41.9961,41.9674,41.9674,24600.0
2010-08-04 11:20:00,58.6,58.63,58.6,58.62,4200.0,41.9674,41.9889,41.9674,41.9817,4200.0
2010-08-04 11:25:00,58.63,58.68,58.63,58.67,2600.0,41.9889,42.0247,41.9889,42.0176,2600.0
2010-08-04 11:30:00,58.67,58.68,58.65,58.65,2400.0,42.0176,42.0247,42.0032,42.0032,2400.0
2010-08-04 11:35:00,58.68,58.69,58.65,58.65,2100.0,42.0247,42.0319,42.0032,42.0032,2100.0
2010-08-04 11:40:00,58.66,58.66,58.64,58.64,1100.0,42.0104,42.0104,41.9961,41.9961,1100.0
2010-08-04 11:45:00,58.67,58.7,58.66,58.69,19500.0,42.0176,42.039,42.0104,42.0319,19500.0
2010-08-04 11:50:00,58.69,58.75,58.69,58.74,11800.0,42.0319,42.0748,42.0319,42.0677,11800.0
2010-08-04 11:55:00,58.74,58.75,58.66,58.66,13200.0,42.0677,42.0748,42.0104,42.0104,13200.0
2010-08-04 12:00:00,58.67,58.68,58.64,58.66,2700.0,42.0176,42.0247,41.9961,42.0104,2700.0
2010-08-04 12:05:00,58.67,58.69,58.66,58.69,15100.0,42.0176,42.0319,42.0104,42.0319,15100.0
2010-08-04 12:10:00,58.68,58.72,58.68,58.69,23900.0,42.0247,42.0534,42.0247,42.0319,23900.0
2010-08-04 12:15:00,58.71,58.73,58.71,58.72,6100.0,42.0462,42.0605,42.0462,42.0534,6100.0
2010-08-04 12:20:00,58.74,58.8,58.74,58.79,9000.0,42.0677,42.1107,42.0677,42.1035,9000.0
2010-08-04 12:25:00,58.79,58.79,58.77,58.77,1700.0,42.1035,42.1035,42.0892,42.0892,1700.0
2010-08-04 12:30:00,58.76,58.8,58.76,58.8,6700.0,42.082,42.1107,42.082,42.1107,6700.0
2010-08-04 12:35:00,58.79,58.8,58.75,58.75,2400.0,42.1035,42.1107,42.0748,42.0748,2400.0
2010-08-04 12:40:00,58.75,58.75,58.72,58.74,4300.0,42.0748,42.0748,42.0534,42.0677,4300.0
2010-08-04 12:45:00,58.75,58.78,58.72,58.72,8800.0,42.0748,42.0963,42.0534,42.0534,8800.0
2010-08-04 12:50:00,58.71,58.74,58.71,58.74,10400.0,42.0462,42.0677,42.0462,42.0677,10400.0
2010-08-04 12:55:00,58.75,58.76,58.72,58.72,4000.0,42.0748,42.082,42.0534,42.0534,4000.0
2010-08-04 13:00:00,58.74,58.75,58.73,58.73,2000.0,42.0677,42.0748,42.0605,42.0605,2000.0
2010-08-04 13:05:00,58.73,58.73,58.65,58.67,18800.0,42.0605,42.0605,42.0032,42.0176,18800.0
2010-08-04 13:10:00,58.66,58.66,58.61,58.64,10100.0,42.0104,42.0104,41.9746,41.9961,10100.0
2010-08-04 13:15:00,58.63,58.66,58.63,58.64,1700.0,41.9889,42.0104,41.9889,41.9961,1700.0
2010-08-04 13:20:00,58.64,58.69,58.61,58.61,3500.0,41.9961,42.0319,41.9746,41.9746,3500.0
2010-08-04 13:25:00,58.6,58.65,58.6,58.63,7500.0,41.9674,42.0032,41.9674,41.9889,7500.0
2010-08-04 13:30:00,58.63,58.66,58.62,58.65,11400.0,41.9889,42.0104,41.9817,42.0032,11400.0
2010-08-04 13:35:00,58.66,58.71,58.65,58.69,13200.0,42.0104,42.0462,42.0032,42.0319,13200.0
2010-08-04 13:40:00,58.68,58.68,58.65,58.66,10800.0,42.0247,42.0247,42.0032,42.0104,10800.0
2010-08-04 13:45:00,58.68,58.7,58.68,58.7,1900.0,42.0247,42.039,42.0247,42.039,1900.0
2010-08-04 13:50:00,58.69,58.71,58.68,58.68,5500.0,42.0319,42.0462,42.0247,42.0247,5500.0
2010-08-04 13:55:00,58.66,58.66,58.62,58.64,2900.0,42.0104,42.0104,41.9817,41.9961,2900.0
2010-08-04 14:00:00,58.64,58.78,58.64,58.76,10000.0,41.9961,42.0963,41.9961,42.082,10000.0
2010-08-04 14:05:00,58.76,58.76,58.72,58.73,3900.0,42.082,42.082,42.0534,42.0605,3900.0
2010-08-04 14:10:00,58.75,58.76,58.73,58.73,5300.0,42.0748,42.082,42.0605,42.0605,5300.0
2010-08-04 14:15:00,58.77,58.78,58.74,58.74,3000.0,42.0892,42.0963,42.0677,42.0677,3000.0
2010-08-04 14:20:00,58.74,58.75,58.69,58.7,38000.0,42.0677,42.0748,42.0319,42.039,38000.0
2010-08-04 14:25:00,58.71,58.74,58.68,58.74,12100.0,42.0462,42.0677,42.0247,42.0677,12100.0
2010-08-04 14:30:00,58.73,58.76,58.72,58.73,8500.0,42.0605,42.082,42.0534,42.0605,8500.0
2010-08-04 14:35:00,58.72,58.75,58.69,58.69,30000.0,42.0534,42.0748,42.0319,42.0319,30000.0
2010-08-04 14:40:00,58.69,58.78,58.69,58.78,22900.0,42.0319,42.0963,42.0319,42.0963,22900.0
2010-08-04 14:45:00,58.77,58.8,58.75,58.8,22100.0,42.0892,42.1107,42.0748,42.1107,22100.0
2010-08-04 14:50:00,58.79,58.79,58.75,58.78,10700.0,42.1035,42.1035,42.0748,42.0963,10700.0
2010-08-04 14:55:00,58.78,58.78,58.75,58.77,14900.0,42.0963,42.0963,42.0748,42.0892,14900.0
2010-08-04 15:00:00,58.77,58.77,58.74,58.76,10000.0,42.0892,42.0892,42.0677,42.082,10000.0
2010-08-04 15:05:00,58.76,58.78,58.74,58.75,14500.0,42.082,42.0963,42.0677,42.0748,14500.0
2010-08-04 15:10:00,58.75,58.78,58.73,58.77,16100.0,42.0748,42.0963,42.0605,42.0892,16100.0
2010-08-04 15:15:00,58.76,58.84,58.75,58.81,11800.0,42.082,42.1393,42.0748,42.1178,11800.0
2010-08-04 15:20:00,58.81,58.86,58.81,58.84,5700.0,42.1178,42.1536,42.1178,42.1393,5700.0
2010-08-04 15:25:00,58.83,58.89,58.83,58.86,14800.0,42.1321,42.1751,42.1321,42.1536,14800.0
2010-08-04 15:30:00,58.88,58.91,58.87,58.88,32800.0,42.1679,42.1894,42.1608,42.1679,32800.0
2010-08-04 15:35:00,58.88,58.88,58.83,58.85,9200.0,42.1679,42.1679,42.1321,42.1465,9200.0
2010-08-04 15:40:00,58.86,58.88,58.84,58.88,6100.0,42.1536,42.1679,42.1393,42.1679,6100.0
2010-08-04 15:45:00,58.89,58.9,58.84,58.87,21800.0,42.1751,42.1823,42.1393,42.1608,21800.0
2010-08-04 15:50:00,58.88,58.88,58.8,58.82,21300.0,42.1679,42.1679,42.1107,42.125,21300.0
2010-08-04 15:55:00,58.82,58.88,58.82,58.84,35500.0,42.125,42.1679,42.125,42.1393,35500.0
2010-08-05 09:30:00,58.45,58.57,58.42,58.43,65200.0,41.86,41.9459,41.8385,41.8457,65200.0
2010-08-05 09:35:00,58.45,58.52,58.4,58.52,18000.0,41.86,41.9101,41.8242,41.9101,18000.0
2010-08-05 09:40:00,58.54,58.57,58.52,58.53,17500.0,41.9245,41.9459,41.9101,41.9173,17500.0
2010-08-05 09:45:00,58.53,58.65,58.53,58.63,18100.0,41.9173,42.0032,41.9173,41.9889,18100.0
2010-08-05 09:50:00,58.65,58.7,58.65,58.67,19400.0,42.0032,42.039,42.0032,42.0176,19400.0
2010-08-05 09:55:00,58.68,58.7,58.64,58.64,19300.0,42.0247,42.039,41.9961,41.9961,19300.0
2010-08-05 10:00:00,58.63,58.67,58.59,58.66,35600.0,41.9889,42.0176,41.9603,42.0104,35600.0
2010-08-05 10:05:00,58.66,58.68,58.63,58.63,13200.0,42.0104,42.0247,41.9889,41.9889,13200.0
2010-08-05 10:10:00,58.63,58.7,58.62,58.67,7200.0,41.9889,42.039,41.9817,42.0176,7200.0
2010-08-05 10:15:00,58.69,58.7,58.61,58.62,16200.0,42.0319,42.039,41.9746,41.9817,16200.0
2010-08-05 10:20:00,58.62,58.72,58.62,58.72,34100.0,41.9817,42.0534,41.9817,42.0534,34100.0
2010-08-05 10:25:00,58.72,58.75,58.72,58.74,15100.0,42.0534,42.0748,42.0534,42.0677,15100.0
2010-08-05 10:30:00,58.76,58.77,58.7,58.72,15400.0,42.082,42.0892,42.039,42.0534,15400.0
2010-08-05 10:35:00,58.71,58.72,58.67,58.7,6500.0,42.0462,42.0534,42.0176,42.039,6500.0
2010-08-05 10:40:00,58.71,58.72,58.65,58.66,8200.0,42.0462,42.0534,42.0032,42.0104,8200.0
2010-08-05 10:45:00,58.64,58.67,58.61,58.67,7500.0,41.9961,42.0176,41.9746,42.0176,7500.0
2010-08-05 10:50:00,58.67,58.67,58.61,58.61,10900.0,42.0176,42.0176,41.9746,41.9746,10900.0
2010-08-05 10:55:00,58.6,58.6,58.54,58.55,4500.0,41.9674,41.9674,41.9245,41.9316,4500.0
2010-08-05 11:00:00,58.53,58.58,58.52,58.53,7300.0,41.9173,41.9531,41.9101,41.9173,7300.0
2010-08-05 11:05:00,58.53,58.56,58.48,58.56,13100.0,41.9173,41.9388,41.8815,41.9388,13100.0
2010-08-05 11:10:00,58.53,58.6,58.52,58.6,17600.0,41.9173,41.9674,41.9101,41.9674,17600.0
2010-08-05 11:15:00,58.6,58.62,58.59,58.62,6900.0,41.9674,41.9817,41.9603,41.9817,6900.0
2010-08-05 11:20:00,58.62,58.65,58.61,58.61,10200.0,41.9817,42.0032,41.9746,41.9746,10200.0
2010-08-05 11:25:00,58.63,58.63,58.6,58.62,8400.0,41.9889,41.9889,41.9674,41.9817,8400.0
2010-08-05 11:30:00,58.61,58.63,58.6,58.61,6400.0,41.9746,41.9889,41.9674,41.9746,6400.0
2010-08-05 11:35:00,58.6,58.61,58.57,58.6,6700.0,41.9674,41.9746,41.9459,41.9674,6700.0
2010-08-05 11:40:00,58.62,58.69,58.62,58.67,22200.0,41.9817,42.0319,41.9817,42.0176,22200.0
2010-08-05 11:45:00,58.67,58.67,58.63,58.65,3000.0,42.0176,42.0176,41.9889,42.0032,3000.0
2010-08-05 11:50:00,58.66,58.66,58.64,58.66,3000.0,42.0104,42.0104,41.9961,42.0104,3000.0
2010-08-05 11:55:00,58.67,58.67,58.6,58.6,5400.0,42.0176,42.0176,41.9674,41.9674,5400.0
2010-08-05 12:00:00,58.59,58.67,58.59,58.65,4500.0,41.9603,42.0176,41.9603,42.0032,4500.0
2010-08-05 12:05:00,58.66,58.68,58.63,58.63,8200.0,42.0104,42.0247,41.9889,41.9889,8200.0
2010-08-05 12:10:00,58.61,58.65,58.61,58.64,3500.0,41.9746,42.0032,41.9746,41.9961,3500.0
2010-08-05 12:15:00,58.64,58.68,58.63,58.64,1900.0,41.9961,42.0247,41.9889,41.9961,1900.0
2010-08-05 12:20:00,58.64,58.65,58.63,58.63,3400.0,41.9961,42.0032,41.9889,41.9889,3400.0
2010-08-05 12:25:00,58.62,58.66,58.62,58.65,90900.0,41.9817,42.0104,41.9817,42.0032,90900.0
2010-08-05 12:30:00,58.66,58.66,58.61,58.65,2800.0,42.0104,42.0104,41.9746,42.0032,2800.0
2010-08-05 12:35:00,58.64,58.68,58.64,58.66,8000.0,41.9961,42.0247,41.9961,42.0104,8000.0
2010-08-05 12:40:00,58.66,58.66,58.62,58.62,1100.0,42.0104,42.0104,41.9817,41.9817,1100.0
2010-08-05 12:45:00,58.61,58.65,58.61,58.65,1700.0,41.9746,42.0032,41.9746,42.0032,1700.0
2010-08-05 12:50:00,58.64,58.64,58.62,58.63,2500.0,41.9961,41.9961,41.9817,41.9889,2500.0
2010-08-05 12:55:00,58.61,58.63,58.6,58.61,1600.0,41.9746,41.9889,41.9674,41.9746,1600.0
2010-08-05 13:00:00,58.62,58.63,58.6,58.6,1800.0,41.9817,41.9889,41.9674,41.9674,1800.0
2010-08-05 13:05:00,58.61,58.61,58.59,58.6,2000.0,41.9746,41.9746,41.9603,41.9674,2000.0
2010-08-05 13:10:00,58.6,58.6,58.54,58.55,11000.0,41.9674,41.9674,41.9245,41.9316,11000.0
2010-08-05 13:15:00,58.56,58.57,58.55,58.56,13200.0,41.9388,41.9459,41.9316,41.9388,13200.0
2010-08-05 13:20:00,58.55,58.59,58.55,58.59,9300.0,41.9316,41.9603,41.9316,41.9603,9300.0
2010-08-05 13:25:00,58.6,58.62,58.59,58.62,4200.0,41.9674,41.9817,41.9603,41.9817,4200.0
2010-08-05 13:30:00,58.63,58.66,58.63,58.65,4200.0,41.9889,42.0104,41.9889,42.0032,4200.0
2010-08-05 13:35:00,58.64,58.68,58.64,58.65,2700.0,41.9961,42.0247,41.9961,42.0032,2700.0
2010-08-05 13:40:00,58.67,58.67,58.65,58.65,2700.0,42.0176,42.0176,42.0032,42.0032,2700.0
2010-08-05 13:45:00,58.65,58.68,58.65,58.68,2500.0,42.0032,42.0247,42.0032,42.0247,2500.0
2010-08-05 13:50:00,58.66,58.7,58.66,58.7,4700.0,42.0104,42.039,42.0104,42.039,4700.0
2010-08-05 13:55:00,58.7,58.74,58.69,58.69,3400.0,42.039,42.0677,42.0319,42.0319,3400.0
2010-08-05 14:00:00,58.71,58.72,58.66,58.67,689700.0,42.0462,42.0534,42.0104,42.0176,689700.0
2010-08-05 14:05:00,58.67,58.68,58.66,58.66,1500.0,42.0176,42.0247,42.0104,42.0104,1500.0
2010-08-05 14:10:00,58.67,58.68,58.67,58.68,1900.0,42.0176,42.0247,42.0176,42.0247,1900.0
2010-08-05 14:15:00,58.69,58.73,58.69,58.69,11200.0,42.0319,42.0605,42.0319,42.0319,11200.0
2010-08-05 14:20:00,58.68,58.71,58.68,58.68,6600.0,42.0247,42.0462,42.0247,42.0247,6600.0
2010-08-05 14:25:00,58.68,58.71,58.68,58.69,5100.0,42.0247,42.0462,42.0247,42.0319,5100.0
2010-08-05 14:30:00,58.7,58.7,58.68,58.69,10200.0,42.039,42.039,42.0247,42.0319,10200.0
2010-08-05 14:35:00,58.69,58.71,58.69,58.7,2400.0,42.0319,42.0462,42.0319,42.039,2400.0
2010-08-05 14:40:00,58.68,58.73,58.68,58.71,3400.0,42.0247,42.0605,42.0247,42.0462,3400.0
2010-08-05 14:45:00,58.71,58.73,58.71,58.73,2900.0,42.0462,42.0605,42.0462,42.0605,2900.0
2010-08-05 14:50:00,58.71,58.72,58.68,58.7,8700.0,42.0462,42.0534,42.0247,42.039,8700.0
2010-08-05 14:55:00,58.71,58.72,58.68,58.72,14300.0,42.0462,42.0534,42.0247,42.0534,14300.0
2010-08-05 15:00:00,58.72,58.79,58.71,58.79,10200.0,42.0534,42.1035,42.0462,42.1035,10200.0
2010-08-05 15:05:00,58.78,58.81,58.78,58.79,7700.0,42.0963,42.1178,42.0963,42.1035,7700.0
2010-08-05 15:10:00,58.81,58.83,58.8,58.8,10000.0,42.1178,42.1321,42.1107,42.1107,10000.0
2010-08-05 15:15:00,58.79,58.8,58.76,58.8,8100.0,42.1035,42.1107,42.082,42.1107,8100.0
2010-08-05 15:20:00,58.8,58.85,58.79,58.84,18500.0,42.1107,42.1465,42.1035,42.1393,18500.0
2010-08-05 15:25:00,58.83,58.83,58.76,58.77,9200.0,42.1321,42.1321,42.082,42.0892,9200.0
2010-08-05 15:30:00,58.76,58.79,58.73,58.73,17200.0,42.082,42.1035,42.0605,42.0605,17200.0
2010-08-05 15:35:00,58.73,58.77,58.73,58.76,8800.0,42.0605,42.0892,42.0605,42.082,8800.0
2010-08-05 15:40:00,58.75,58.77,58.73,58.75,15600.0,42.0748,42.0892,42.0605,42.0748,15600.0
2010-08-05 15:45:00,58.76,58.76,58.71,58.71,22600.0,42.082,42.082,42.0462,42.0462,22600.0
2010-08-05 15:50:00,58.72,58.74,58.68,58.74,18700.0,42.0534,42.0677,42.0247,42.0677,18700.0
2010-08-05 15:55:00,58.75,58.78,58.71,58.78,52400.0,42.0748,42.0963,42.0462,42.0963,52400.0
2010-08-06 09:30:00,58.17,58.38,58.17,58.38,31300.0,41.6595,41.8099,41.6595,41.8099,31300.0
2010-08-06 09:35:00,58.38,58.39,58.32,58.34,17300.0,41.8099,41.817,41.7669,41.7812,17300.0
2010-08-06 09:40:00,58.37,58.53,58.37,58.5,58100.0,41.8027,41.9173,41.8027,41.8958,58100.0
2010-08-06 09:45:00,58.52,58.57,58.5,58.52,10200.0,41.9101,41.9459,41.8958,41.9101,10200.0
2010-08-06 09:50:00,58.52,58.58,58.49,58.53,7600.0,41.9101,41.9531,41.8886,41.9173,7600.0
2010-08-06 09:55:00,58.51,58.63,58.51,58.59,20900.0,41.903,41.9889,41.903,41.9603,20900.0
2010-08-06 10:00:00,58.59,58.61,58.5,58.52,31700.0,41.9603,41.9746,41.8958,41.9101,31700.0
2010-08-06 10:05:00,58.52,58.57,58.48,58.52,6100.0,41.9101,41.9459,41.8815,41.9101,6100.0
2010-08-06 10:10:00,58.49,58.51,58.48,58.48,11000.0,41.8886,41.903,41.8815,41.8815,11000.0
2010-08-06 10:15:00,58.5,58.57,58.5,58.55,24900.0,41.8958,41.9459,41.8958,41.9316,24900.0
2010-08-06 10:20:00,58.53,58.53,58.43,58.46,11900.0,41.9173,41.9173,41.8457,41.8672,11900.0
2010-08-06 10:25:00,58.42,58.48,58.42,58.44,10200.0,41.8385,41.8815,41.8385,41.8528,10200.0
2010-08-06 10:30:00,58.44,58.5,58.43,58.48,12900.0,41.8528,41.8958,41.8457,41.8815,12900.0
2010-08-06 10:35:00,58.48,58.48,58.35,58.35,17000.0,41.8815,41.8815,41.7884,41.7884,17000.0
2010-08-06 10:40:00,58.34,58.34,58.18,58.21,100000.0,41.7812,41.7812,41.6666,41.6881,100000.0
2010-08-06 10:45:00,58.19,58.19,58.02,58.02,31400.0,41.6738,41.6738,41.552,41.552,31400.0
2010-08-06 10:50:00,58.04,58.07,57.98,58.02,11500.0,41.5664,41.5879,41.5234,41.552,11500.0
2010-08-06 10:55:00,58.01,58.06,57.85,57.91,19800.0,41.5449,41.5807,41.4303,41.4733,19800.0
2010-08-06 11:00:00,57.91,57.93,57.83,57.89,9900.0,41.4733,41.4876,41.416,41.4589,9900.0
2010-08-06 11:05:00,57.87,57.87,57.79,57.85,9300.0,41.4446,41.4446,41.3873,41.4303,9300.0
2010-08-06 11:10:00,57.88,57.91,57.87,57.9,6000.0,41.4518,41.4733,41.4446,41.4661,6000.0
2010-08-06 11:15:00,57.9,57.98,57.89,57.93,6400.0,41.4661,41.5234,41.4589,41.4876,6400.0
2010-08-06 11:20:00,57.91,58.01,57.91,58.0,8000.0,41.4733,41.5449,41.4733,41.5377,8000.0
2010-08-06 11:25:00,57.97,57.98,57.94,57.98,10000.0,41.5162,41.5234,41.4947,41.5234,10000.0
2010-08-06 11:30:00,57.97,57.97,57.94,57.96,10200.0,41.5162,41.5162,41.4947,41.5091,10200.0
2010-08-06 11:35:00,57.98,58.04,57.98,58.04,11000.0,41.5234,41.5664,41.5234,41.5664,11000.0
2010-08-06 11:40:00,58.04,58.05,57.99,58.02,17000.0,41.5664,41.5735,41.5306,41.552,17000.0
2010-08-06 11:45:00,58.0,58.04,57.99,58.03,6800.0,41.5377,41.5664,41.5306,41.5592,6800.0
2010-08-06 11:50:00,58.06,58.07,58.01,58.05,4200.0,41.5807,41.5879,41.5449,41.5735,4200.0
2010-08-06 11:55:00,58.04,58.04,57.97,57.98,5000.0,41.5664,41.5664,41.5162,41.5234,5000.0
2010-08-06 12:00:00,57.96,57.99,57.93,57.93,11300.0,41.5091,41.5306,41.4876,41.4876,11300.0
2010-08-06 12:05:00,57.95,58.0,57.92,58.0,4700.0,41.5019,41.5377,41.4804,41.5377,4700.0
2010-08-06 12:10:00,57.98,57.99,57.96,57.99,3700.0,41.5234,41.5306,41.5091,41.5306,3700.0
2010-08-06 12:15:00,57.97,58.0,57.96,57.99,5600.0,41.5162,41.5377,41.5091,41.5306,5600.0
2010-08-06 12:20:00,57.98,58.01,57.97,57.97,7500.0,41.5234,41.5449,41.5162,41.5162,7500.0
2010-08-06 12:25:00,57.98,57.98,57.9,57.92,3600.0,41.5234,41.5234,41.4661,41.4804,3600.0
2010-08-06 12:30:00,57.91,57.95,57.91,57.93,62200.0,41.4733,41.5019,41.4733,41.4876,62200.0
2010-08-06 12:35:00,57.94,57.99,57.94,57.98,2200.0,41.4947,41.5306,41.4947,41.5234,2200.0
2010-08-06 12:40:00,58.01,58.01,57.97,57.98,6200.0,41.5449,41.5449,41.5162,41.5234,6200.0
2010-08-06 12:45:00,57.99,58.01,57.98,57.99,4200.0,41.5306,41.5449,41.5234,41.5306,4200.0
2010-08-06 12:50:00,58.0,58.01,57.98,57.99,1500.0,41.5377,41.5449,41.5234,41.5306,1500.0
2010-08-06 12:55:00,57.98,57.99,57.92,57.93,17200.0,41.5234,41.5306,41.4804,41.4876,17200.0
2010-08-06 13:00:00,57.95,57.99,57.95,57.97,12800.0,41.5019,41.5306,41.5019,41.5162,12800.0
2010-08-06 13:05:00,57.96,57.96,57.93,57.93,3200.0,41.5091,41.5091,41.4876,41.4876,3200.0
2010-08-06 13:10:00,57.92,57.94,57.9,57.91,4700.0,41.4804,41.4947,41.4661,41.4733,4700.0
2010-08-06 13:15:00,57.92,57.94,57.92,57.93,4300.0,41.4804,41.4947,41.4804,41.4876,4300.0
2010-08-06 13:20:00,57.93,57.98,57.93,57.98,4200.0,41.4876,41.5234,41.4876,41.5234,4200.0
2010-08-06 13:25:00,57.97,57.98,57.93,57.95,24600.0,41.5162,41.5234,41.4876,41.5019,24600.0
2010-08-06 13:30:00,57.94,57.98,57.92,57.92,5700.0,41.4947,41.5234,41.4804,41.4804,5700.0
2010-08-06 13:35:00,57.91,57.99,57.91,57.93,11600.0,41.4733,41.5306,41.4733,41.4876,11600.0
2010-08-06 13:40:00,57.93,57.95,57.92,57.94,17400.0,41.4876,41.5019,41.4804,41.4947,17400.0
2010-08-06 13:45:00,57.94,58.03,57.93,58.0,25700.0,41.4947,41.5592,41.4876,41.5377,25700.0
2010-08-06 13:50:00,57.98,58.01,57.97,57.99,12500.0,41.5234,41.5449,41.5162,41.5306,12500.0
2010-08-06 13:55:00,58.0,58.0,57.97,57.97,5300.0,41.5377,41.5377,41.5162,41.5162,5300.0
2010-08-06 14:00:00,57.98,57.98,57.9,57.97,7000.0,41.5234,41.5234,41.4661,41.5162,7000.0
2010-08-06 14:05:00,57.98,58.0,57.96,58.0,4200.0,41.5234,41.5377,41.5091,41.5377,4200.0
2010-08-06 14:10:00,58.01,58.01,57.96,58.0,3700.0,41.5449,41.5449,41.5091,41.5377,3700.0
2010-08-06 14:15:00,57.99,58.01,57.93,57.98,5400.0,41.5306,41.5449,41.4876,41.5234,5400.0
2010-08-06 14:20:00,58.0,58.0,57.97,57.97,1800.0,41.5377,41.5377,41.5162,41.5162,1800.0
2010-08-06 14:25:00,58.0,58.04,58.0,58.04,7500.0,41.5377,41.5664,41.5377,41.5664,7500.0
2010-08-06 14:30:00,58.04,58.08,58.02,58.02,7200.0,41.5664,41.595,41.552,41.552,7200.0
2010-08-06 14:35:00,58.02,58.05,58.01,58.03,17300.0,41.552,41.5735,41.5449,41.5592,17300.0
2010-08-06 14:40:00,58.04,58.07,58.03,58.06,6700.0,41.5664,41.5879,41.5592,41.5807,6700.0
2010-08-06 14:45:00,58.06,58.23,58.06,58.2,47100.0,41.5807,41.7024,41.5807,41.681,47100.0
2010-08-06 14:50:00,58.2,58.34,58.2,58.28,30300.0,41.681,41.7812,41.681,41.7382,30300.0
2010-08-06 14:55:00,58.28,58.33,58.25,58.29,38800.0,41.7382,41.7741,41.7168,41.7454,38800.0
2010-08-06 15:00:00,58.29,58.37,58.25,58.25,46600.0,41.7454,41.8027,41.7168,41.7168,46600.0
2010-08-06 15:05:00,58.26,58.32,58.26,58.32,11300.0,41.7239,41.7669,41.7239,41.7669,11300.0
2010-08-06 15:10:00,58.32,58.35,58.23,58.26,20000.0,41.7669,41.7884,41.7024,41.7239,20000.0
2010-08-06 15:15:00,58.27,58.35,58.25,58.35,53700.0,41.7311,41.7884,41.7168,41.7884,53700.0
2010-08-06 15:20:00,58.35,58.39,58.33,58.36,7100.0,41.7884,41.817,41.7741,41.7955,7100.0
2010-08-06 15:25:00,58.4,58.48,58.39,58.4,14800.0,41.8242,41.8815,41.817,41.8242,14800.0
2010-08-06 15:30:00,58.41,58.45,58.35,58.44,8600.0,41.8313,41.86,41.7884,41.8528,8600.0
2010-08-06 15:35:00,58.43,58.46,58.42,58.45,8000.0,41.8457,41.8672,41.8385,41.86,8000.0
2010-08-06 15:40:00,58.43,58.5,58.41,58.48,6800.0,41.8457,41.8958,41.8313,41.8815,6800.0
2010-08-06 15:45:00,58.5,58.51,58.41,58.5,67300.0,41.8958,41.903,41.8313,41.8958,67300.0
2010-08-06 15:50:00,58.52,58.52,58.4,58.44,21700.0,41.9101,41.9101,41.8242,41.8528,21700.0
2010-08-06 15:55:00,58.46,58.55,58.46,58.54,25200.0,41.8672,41.9316,41.8672,41.9245,25200.0
2010-08-09 09:30:00,58.83,58.88,58.73,58.73,19300.0,42.1321,42.1679,42.0605,42.0605,19300.0
2010-08-09 09:35:00,58.74,58.74,58.66,58.67,21600.0,42.0677,42.0677,42.0104,42.0176,21600.0
2010-08-09 09:40:00,58.65,58.65,58.55,58.58,8700.0,42.0032,42.0032,41.9316,41.9531,8700.0
2010-08-09 09:45:00,58.56,58.61,58.53,58.57,16200.0,41.9388,41.9746,41.9173,41.9459,16200.0
2010-08-09 09:50:00,58.53,58.57,58.52,58.54,6800.0,41.9173,41.9459,41.9101,41.9245,6800.0
2010-08-09 09:55:00,58.54,58.56,58.47,58.55,18500.0,41.9245,41.9388,41.8743,41.9316,18500.0
2010-08-09 10:00:00,58.55,58.6,58.53,58.53,52800.0,41.9316,41.9674,41.9173,41.9173,52800.0
2010-08-09 10:05:00,58.54,58.58,58.53,58.58,4000.0,41.9245,41.9531,41.9173,41.9531,4000.0
2010-08-09 10:10:00,58.6,58.65,58.6,58.63,12100.0,41.9674,42.0032,41.9674,41.9889,12100.0
2010-08-09 10:15:00,58.63,58.64,58.6,58.6,2400.0,41.9889,41.9961,41.9674,41.9674,2400.0
2010-08-09 10:20:00,58.6,58.62,58.56,58.6,12300.0,41.9674,41.9817,41.9388,41.9674,12300.0
2010-08-09 10:25:00,58.58,58.58,58.52,58.55,33800.0,41.9531,41.9531,41.9101,41.9316,33800.0
2010-08-09 10:30:00,58.56,58.61,58.55,58.61,29100.0,41.9388,41.9746,41.9316,41.9746,29100.0
2010-08-09 10:35:00,58.6,58.63,58.59,58.61,4200.0,41.9674,41.9889,41.9603,41.9746,4200.0
2010-08-09 10:40:00,58.62,58.64,58.61,58.62,18400.0,41.9817,41.9961,41.9746,41.9817,18400.0
2010-08-09 10:45:00,58.61,58.63,58.61,58.62,1500.0,41.9746,41.9889,41.9746,41.9817,1500.0
2010-08-09 10:50:00,58.63,58.63,58.61,58.61,4600.0,41.9889,41.9889,41.9746,41.9746,4600.0
2010-08-09 10:55:00,58.6,58.7,58.58,58.69,11900.0,41.9674,42.039,41.9531,42.0319,11900.0
2010-08-09 11:00:00,58.69,58.71,58.67,58.69,12100.0,42.0319,42.0462,42.0176,42.0319,12100.0
2010-08-09 11:05:00,58.69,58.7,58.67,58.69,60700.0,42.0319,42.039,42.0176,42.0319,60700.0
2010-08-09 11:10:00,58.7,58.72,58.69,58.72,5500.0,42.039,42.0534,42.0319,42.0534,5500.0
2010-08-09 11:15:00,58.73,58.74,58.7,58.73,6300.0,42.0605,42.0677,42.039,42.0605,6300.0
2010-08-09 11:20:00,58.73,58.74,58.73,58.73,8300.0,42.0605,42.0677,42.0605,42.0605,8300.0
2010-08-09 11:25:00,58.73,58.73,58.72,58.73,400.0,42.0605,42.0605,42.0534,42.0605,400.0
2010-08-09 11:30:00,58.73,58.79,58.73,58.77,4400.0,42.0605,42.1035,42.0605,42.0892,4400.0
2010-08-09 11:35:00,58.78,58.81,58.77,58.79,13700.0,42.0963,42.1178,42.0892,42.1035,13700.0
2010-08-09 11:40:00,58.79,58.79,58.77,58.77,3900.0,42.1035,42.1035,42.0892,42.0892,3900.0
2010-08-09 11:45:00,58.78,58.78,58.77,58.77,1000.0,42.0963,42.0963,42.0892,42.0892,1000.0
2010-08-09 11:50:00,58.78,58.78,58.75,58.76,5300.0,42.0963,42.0963,42.0748,42.082,5300.0
2010-08-09 11:55:00,58.75,58.75,58.73,58.75,2800.0,42.0748,42.0748,42.0605,42.0748,2800.0
2010-08-09 12:00:00,58.73,58.76,58.73,58.75,2000.0,42.0605,42.082,42.0605,42.0748,2000.0
2010-08-09 12:05:00,58.76,58.77,58.75,58.75,3900.0,42.082,42.0892,42.0748,42.0748,3900.0
2010-08-09 12:10:00,58.76,58.78,58.76,58.76,2200.0,42.082,42.0963,42.082,42.082,2200.0
2010-08-09 12:15:00,58.78,58.8,58.76,58.76,2700.0,42.0963,42.1107,42.082,42.082,2700.0
2010-08-09 12:20:00,58.76,58.76,58.74,58.74,900.0,42.082,42.082,42.0677,42.0677,900.0
2010-08-09 12:25:00,58.75,58.75,58.73,58.75,2800.0,42.0748,42.0748,42.0605,42.0748,2800.0
2010-08-09 12:30:00,58.73,58.73,58.71,58.72,2700.0,42.0605,42.0605,42.0462,42.0534,2700.0
2010-08-09 12:35:00,58.71,58.74,58.7,58.74,4500.0,42.0462,42.0677,42.039,42.0677,4500.0
2010-08-09 12:40:00,58.73,58.76,58.71,58.74,11200.0,42.0605,42.082,42.0462,42.0677,11200.0
2010-08-09 12:45:00,58.74,58.76,58.73,58.73,6900.0,42.0677,42.082,42.0605,42.0605,6900.0
2010-08-09 12:50:00,58.74,58.74,58.72,58.73,5100.0,42.0677,42.0677,42.0534,42.0605,5100.0
2010-08-09 12:55:00,58.73,58.74,58.73,58.74,4200.0,42.0605,42.0677,42.0605,42.0677,4200.0
2010-08-09 13:00:00,58.74,58.75,58.74,58.74,1200.0,42.0677,42.0748,42.0677,42.0677,1200.0
2010-08-09 13:05:00,58.73,58.75,58.73,58.73,2300.0,42.0605,42.0748,42.0605,42.0605,2300.0
2010-08-09 13:10:00,58.74,58.76,58.73,58.75,5600.0,42.0677,42.082,42.0605,42.0748,5600.0
2010-08-09 13:15:00,58.76,58.77,58.75,58.77,2400.0,42.082,42.0892,42.0748,42.0892,2400.0
2010-08-09 13:20:00,58.79,58.8,58.74,58.74,10200.0,42.1035,42.1107,42.0677,42.0677,10200.0
2010-08-09 13:25:00,58.74,58.75,58.73,58.73,5000.0,42.0677,42.0748,42.0605,42.0605,5000.0
2010-08-09 13:30:00,58.72,58.73,58.71,58.72,4900.0,42.0534,42.0605,42.0462,42.0534,4900.0
2010-08-09 13:35:00,58.72,58.75,58.72,58.73,5000.0,42.0534,42.0748,42.0534,42.0605,5000.0
2010-08-09 13:40:00,58.73,58.73,58.71,58.71,10000.0,42.0605,42.0605,42.0462,42.0462,10000.0
2010-08-09 13:45:00,58.74,58.77,58.74,58.75,10400.0,42.0677,42.0892,42.0677,42.0748,10400.0
2010-08-09 13:50:00,58.75,58.8,58.75,58.8,8500.0,42.0748,42.1107,42.0748,42.1107,8500.0
2010-08-09 13:55:00,58.8,58.8,58.77,58.77,4000.0,42.1107,42.1107,42.0892,42.0892,4000.0
2010-08-09 14:00:00,58.79,58.8,58.77,58.77,2200.0,42.1035,42.1107,42.0892,42.0892,2200.0
2010-08-09 14:05:00,58.79,58.8,58.78,58.79,4400.0,42.1035,42.1107,42.0963,42.1035,4400.0
2010-08-09 14:10:00,58.79,58.8,58.78,58.79,4000.0,42.1035,42.1107,42.0963,42.1035,4000.0
2010-08-09 14:15:00,58.79,58.82,58.78,58.82,5000.0,42.1035,42.125,42.0963,42.125,5000.0
2010-08-09 14:20:00,58.81,58.81,58.79,58.8,1200.0,42.1178,42.1178,42.1035,42.1107,1200.0
2010-08-09 14:25:00,58.8,58.81,58.78,58.79,3500.0,42.1107,42.1178,42.0963,42.1035,3500.0
2010-08-09 14:30:00,58.81,58.87,58.81,58.87,3000.0,42.1178,42.1608,42.1178,42.1608,3000.0
2010-08-09 14:35:00,58.86,58.86,58.83,58.85,2300.0,42.1536,42.1536,42.1321,42.1465,2300.0
2010-08-09 14:40:00,58.85,58.93,58.85,58.89,8800.0,42.1465,42.2038,42.1465,42.1751,8800.0
2010-08-09 14:45:00,58.9,58.93,58.89,58.93,21400.0,42.1823,42.2038,42.1751,42.2038,21400.0
2010-08-09 14:50:00,58.93,58.94,58.88,58.89,32400.0,42.2038,42.2109,42.1679,42.1751,32400.0
2010-08-09 14:55:00,58.89,58.92,58.89,58.92,62900.0,42.1751,42.1966,42.1751,42.1966,62900.0
2010-08-09 15:00:00,58.92,58.92,58.87,58.88,26600.0,42.1966,42.1966,42.1608,42.1679,26600.0
2010-08-09 15:05:00,58.88,58.89,58.85,58.85,22000.0,42.1679,42.1751,42.1465,42.1465,22000.0
2010-08-09 15:10:00,58.85,58.86,58.77,58.78,46100.0,42.1465,42.1536,42.0892,42.0963,46100.0
2010-08-09 15:15:00,58.79,58.8,58.77,58.78,35900.0,42.1035,42.1107,42.0892,42.0963,35900.0
2010-08-09 15:20:00,58.79,58.81,58.78,58.78,9500.0,42.1035,42.1178,42.0963,42.0963,9500.0
2010-08-09 15:25:00,58.79,58.83,58.78,58.82,17100.0,42.1035,42.1321,42.0963,42.125,17100.0
2010-08-09 15:30:00,58.83,58.86,58.81,58.82,19900.0,42.1321,42.1536,42.1178,42.125,19900.0
2010-08-09 15:35:00,58.82,58.88,58.82,58.86,17400.0,42.125,42.1679,42.125,42.1536,17400.0
2010-08-09 15:40:00,58.87,58.93,58.86,58.89,29200.0,42.1608,42.2038,42.1536,42.1751,29200.0
2010-08-09 15:45:00,58.89,58.93,58.89,58.9,37500.0,42.1751,42.2038,42.1751,42.1823,37500.0
2010-08-09 15:50:00,58.91,58.92,58.83,58.86,50200.0,42.1894,42.1966,42.1321,42.1536,50200.0
2010-08-09 15:55:00,58.87,58.88,58.85,58.87,61100.0,42.1608,42.1679,42.1465,42.1608,61100.0
2010-08-10 09:30:00,58.43,58.43,58.33,58.37,291400.0,41.8457,41.8457,41.7741,41.8027,291400.0
2010-08-10 09:35:00,58.38,58.41,58.26,58.3,25100.0,41.8099,41.8313,41.7239,41.7526,25100.0
2010-08-10 09:40:00,58.3,58.3,58.15,58.17,39600.0,41.7526,41.7526,41.6451,41.6595,39600.0
2010-08-10 09:45:00,58.15,58.16,58.07,58.15,39300.0,41.6451,41.6523,41.5879,41.6451,39300.0
2010-08-10 09:50:00,58.14,58.14,58.0,58.09,31700.0,41.638,41.638,41.5377,41.6022,31700.0
2010-08-10 09:55:00,58.09,58.16,58.08,58.16,6000.0,41.6022,41.6523,41.595,41.6523,6000.0
2010-08-10 10:00:00,58.16,58.17,58.11,58.12,12500.0,41.6523,41.6595,41.6165,41.6237,12500.0
2010-08-10 10:05:00,58.13,58.21,58.09,58.18,53100.0,41.6308,41.6881,41.6022,41.6666,53100.0
2010-08-10 10:10:00,58.18,58.23,58.17,58.21,28100.0,41.6666,41.7024,41.6595,41.6881,28100.0
2010-08-10 10:15:00,58.21,58.24,58.19,58.24,6600.0,41.6881,41.7096,41.6738,41.7096,6600.0
2010-08-10 10:20:00,58.25,58.26,58.23,58.25,15200.0,41.7168,41.7239,41.7024,41.7168,15200.0
2010-08-10 10:25:00,58.25,58.27,58.23,58.23,7400.0,41.7168,41.7311,41.7024,41.7024,7400.0
2010-08-10 10:30:00,58.23,58.24,58.17,58.17,8100.0,41.7024,41.7096,41.6595,41.6595,8100.0
2010-08-10 10:35:00,58.18,58.21,58.17,58.19,7200.0,41.6666,41.6881,41.6595,41.6738,7200.0
2010-08-10 10:40:00,58.2,58.24,58.19,58.23,7000.0,41.681,41.7096,41.6738,41.7024,7000.0
2010-08-10 10:45:00,58.21,58.21,58.17,58.17,1200.0,41.6881,41.6881,41.6595,41.6595,1200.0
2010-08-10 10:50:00,58.16,58.17,58.14,58.14,12700.0,41.6523,41.6595,41.638,41.638,12700.0
2010-08-10 10:55:00,58.14,58.16,58.11,58.14,6400.0,41.638,41.6523,41.6165,41.638,6400.0
2010-08-10 11:00:00,58.16,58.24,58.15,58.22,18200.0,41.6523,41.7096,41.6451,41.6953,18200.0
2010-08-10 11:05:00,58.22,58.24,58.22,58.24,5500.0,41.6953,41.7096,41.6953,41.7096,5500.0
2010-08-10 11:10:00,58.24,58.28,58.24,58.27,8000.0,41.7096,41.7382,41.7096,41.7311,8000.0
2010-08-10 11:15:00,58.29,58.29,58.26,58.28,5300.0,41.7454,41.7454,41.7239,41.7382,5300.0
2010-08-10 11:20:00,58.28,58.29,58.24,58.25,138800.0,41.7382,41.7454,41.7096,41.7168,138800.0
2010-08-10 11:25:00,58.26,58.28,58.25,58.28,4800.0,41.7239,41.7382,41.7168,41.7382,4800.0
2010-08-10 11:30:00,58.27,58.31,58.27,58.29,10500.0,41.7311,41.7597,41.7311,41.7454,10500.0
2010-08-10 11:35:00,58.31,58.33,58.3,58.32,5400.0,41.7597,41.7741,41.7526,41.7669,5400.0
2010-08-10 11:40:00,58.33,58.33,58.27,58.3,22500.0,41.7741,41.7741,41.7311,41.7526,22500.0
2010-08-10 11:45:00,58.32,58.32,58.29,58.31,9300.0,41.7669,41.7669,41.7454,41.7597,9300.0
2010-08-10 11:50:00,58.32,58.33,58.32,58.33,4700.0,41.7669,41.7741,41.7669,41.7741,4700.0
2010-08-10 11:55:00,58.33,58.35,58.33,58.34,1100.0,41.7741,41.7884,41.7741,41.7812,1100.0
2010-08-10 12:00:00,58.32,58.32,58.28,58.29,5800.0,41.7669,41.7669,41.7382,41.7454,5800.0
2010-08-10 12:05:00,58.3,58.31,58.26,58.27,15600.0,41.7526,41.7597,41.7239,41.7311,15600.0
2010-08-10 12:10:00,58.28,58.3,58.28,58.3,5600.0,41.7382,41.7526,41.7382,41.7526,5600.0
2010-08-10 12:15:00,58.31,58.31,58.3,58.3,1500.0,41.7597,41.7597,41.7526,41.7526,1500.0
2010-08-10 12:20:00,58.3,58.32,58.29,58.32,13700.0,41.7526,41.7669,41.7454,41.7669,13700.0
2010-08-10 12:25:00,58.32,58.33,58.31,58.32,5400.0,41.7669,41.7741,41.7597,41.7669,5400.0
2010-08-10 12:30:00,58.31,58.31,58.29,58.3,2400.0,41.7597,41.7597,41.7454,41.7526,2400.0
2010-08-10 12:35:00,58.31,58.31,58.29,58.3,3100.0,41.7597,41.7597,41.7454,41.7526,3100.0
2010-08-10 12:40:00,58.29,58.3,58.27,58.3,9200.0,41.7454,41.7526,41.7311,41.7526,9200.0
2010-08-10 12:45:00,58.29,58.31,58.28,58.29,11500.0,41.7454,41.7597,41.7382,41.7454,11500.0
2010-08-10 12:50:00,58.29,58.29,58.25,58.26,7800.0,41.7454,41.7454,41.7168,41.7239,7800.0
2010-08-10 12:55:00,58.25,58.27,58.25,58.27,4400.0,41.7168,41.7311,41.7168,41.7311,4400.0
2010-08-10 13:00:00,58.27,58.28,58.25,58.27,4200.0,41.7311,41.7382,41.7168,41.7311,4200.0
2010-08-10 13:05:00,58.26,58.27,58.23,58.23,3200.0,41.7239,41.7311,41.7024,41.7024,3200.0
2010-08-10 13:10:00,58.24,58.25,58.23,58.24,2900.0,41.7096,41.7168,41.7024,41.7096,2900.0
2010-08-10 13:15:00,58.24,58.24,58.2,58.21,7600.0,41.7096,41.7096,41.681,41.6881,7600.0
2010-08-10 13:20:00,58.19,58.19,58.13,58.15,6600.0,41.6738,41.6738,41.6308,41.6451,6600.0
2010-08-10 13:25:00,58.16,58.16,58.13,58.13,4200.0,41.6523,41.6523,41.6308,41.6308,4200.0
2010-08-10 13:30:00,58.13,58.16,58.11,58.16,11200.0,41.6308,41.6523,41.6165,41.6523,11200.0
2010-08-10 13:35:00,58.16,58.19,58.16,58.17,5300.0,41.6523,41.6738,41.6523,41.6595,5300.0
2010-08-10 13:40:00,58.17,58.22,58.17,58.21,2000.0,41.6595,41.6953,41.6595,41.6881,2000.0
2010-08-10 13:45:00,58.23,58.23,58.19,58.2,3300.0,41.7024,41.7024,41.6738,41.681,3300.0
2010-08-10 13:50:00,58.21,58.21,58.19,58.2,2500.0,41.6881,41.6881,41.6738,41.681,2500.0
2010-08-10 13:55:00,58.2,58.22,58.17,58.21,9900.0,41.681,41.6953,41.6595,41.6881,9900.0
2010-08-10 14:00:00,58.22,58.28,58.22,58.28,11000.0,41.6953,41.7382,41.6953,41.7382,11000.0
2010-08-10 14:05:00,58.29,58.31,58.24,58.27,11300.0,41.7454,41.7597,41.7096,41.7311,11300.0
2010-08-10 14:10:00,58.27,58.36,58.2,58.36,13700.0,41.7311,41.7955,41.681,41.7955,13700.0
2010-08-10 14:15:00,58.3,58.71,58.3,58.48,94700.0,41.7526,42.0462,41.7526,41.8815,94700.0
2010-08-10 14:20:00,58.49,58.62,58.44,58.48,52800.0,41.8886,41.9817,41.8528,41.8815,52800.0
2010-08-10 14:25:00,58.47,58.55,58.37,58.55,40600.0,41.8743,41.9316,41.8027,41.9316,40600.0
2010-08-10 14:30:00,58.56,58.77,58.56,58.68,56400.0,41.9388,42.0892,41.9388,42.0247,56400.0
2010-08-10 14:35:00,58.71,58.76,58.62,58.71,17600.0,42.0462,42.082,41.9817,42.0462,17600.0
2010-08-10 14:40:00,58.71,58.85,58.71,58.79,38800.0,42.0462,42.1465,42.0462,42.1035,38800.0
2010-08-10 14:45:00,58.8,58.82,58.74,58.76,22900.0,42.1107,42.125,42.0677,42.082,22900.0
2010-08-10 14:50:00,58.76,58.76,58.62,58.65,14200.0,42.082,42.082,41.9817,42.0032,14200.0
2010-08-10 14:55:00,58.66,58.68,58.62,58.65,8500.0,42.0104,42.0247,41.9817,42.0032,8500.0
2010-08-10 15:00:00,58.64,58.77,58.63,58.73,10900.0,41.9961,42.0892,41.9889,42.0605,10900.0
2010-08-10 15:05:00,58.75,58.79,58.68,58.79,14300.0,42.0748,42.1035,42.0247,42.1035,14300.0
2010-08-10 15:10:00,58.78,58.78,58.5,58.55,38300.0,42.0963,42.0963,41.8958,41.9316,38300.0
2010-08-10 15:15:00,58.55,58.6,58.44,58.45,20800.0,41.9316,41.9674,41.8528,41.86,20800.0
2010-08-10 15:20:00,58.49,58.5,58.42,58.49,14800.0,41.8886,41.8958,41.8385,41.8886,14800.0
2010-08-10 15:25:00,58.49,58.6,58.44,58.58,13500.0,41.8886,41.9674,41.8528,41.9531,13500.0
2010-08-10 15:30:00,58.59,58.63,58.53,58.62,6000.0,41.9603,41.9889,41.9173,41.9817,6000.0
2010-08-10 15:35:00,58.62,58.69,58.56,58.63,15200.0,41.9817,42.0319,41.9388,41.9889,15200.0
2010-08-10 15:40:00,58.65,58.7,58.64,58.67,12800.0,42.0032,42.039,41.9961,42.0176,12800.0
2010-08-10 15:45:00,58.69,58.73,58.63,58.64,21400.0,42.0319,42.0605,41.9889,41.9961,21400.0
2010-08-10 15:50:00,58.64,58.64,58.48,58.55,46900.0,41.9961,41.9961,41.8815,41.9316,46900.0
2010-08-10 15:55:00,58.54,58.56,58.49,58.52,49200.0,41.9245,41.9388,41.8886,41.9101,49200.0
2010-08-11 09:30:00,57.64,57.64,57.36,57.36,28500.0,41.2799,41.2799,41.0794,41.0794,28500.0
2010-08-11 09:35:00,57.33,57.47,57.31,57.46,31500.0,41.0579,41.1582,41.0436,41.151,31500.0
2010-08-11 09:40:00,57.41,57.47,57.35,57.4,12700.0,41.1152,41.1582,41.0722,41.108,12700.0
2010-08-11 09:45:00,57.34,57.42,57.33,57.42,13500.0,41.065,41.1223,41.0579,41.1223,13500.0
2010-08-11 09:50:00,57.41,57.41,57.34,57.37,38700.0,41.1152,41.1152,41.065,41.0865,38700.0
2010-08-11 09:55:00,57.37,57.41,57.28,57.33,21200.0,41.0865,41.1152,41.0221,41.0579,21200.0
2010-08-11 10:00:00,57.36,57.46,57.36,57.46,20300.0,41.0794,41.151,41.0794,41.151,20300.0
2010-08-11 10:05:00,57.44,57.46,57.41,57.45,35000.0,41.1367,41.151,41.1152,41.1438,35000.0
2010-08-11 10:10:00,57.44,57.45,57.41,57.41,5900.0,41.1367,41.1438,41.1152,41.1152,5900.0
2010-08-11 10:15:00,57.41,57.41,57.29,57.3,16900.0,41.1152,41.1152,41.0292,41.0364,16900.0
2010-08-11 10:20:00,57.31,57.37,57.31,57.36,17600.0,41.0436,41.0865,41.0436,41.0794,17600.0
2010-08-11 10:25:00,57.37,57.37,57.33,57.37,6400.0,41.0865,41.0865,41.0579,41.0865,6400.0
2010-08-11 10:30:00,57.35,57.35,57.28,57.32,10100.0,41.0722,41.0722,41.0221,41.0507,10100.0
2010-08-11 10:35:00,57.32,57.33,57.27,57.33,16800.0,41.0507,41.0579,41.0149,41.0579,16800.0
2010-08-11 10:40:00,57.34,57.34,57.26,57.26,12500.0,41.065,41.065,41.0078,41.0078,12500.0
2010-08-11 10:45:00,57.25,57.26,57.18,57.2,25300.0,41.0006,41.0078,40.9505,40.9648,25300.0
2010-08-11 10:50:00,57.19,57.26,57.18,57.21,9100.0,40.9576,41.0078,40.9505,40.9719,9100.0
2010-08-11 10:55:00,57.21,57.21,57.16,57.17,6800.0,40.9719,40.9719,40.9361,40.9433,6800.0
2010-08-11 11:00:00,57.17,57.17,57.11,57.17,7100.0,40.9433,40.9433,40.9003,40.9433,7100.0
2010-08-11 11:05:00,57.16,57.17,57.11,57.12,5900.0,40.9361,40.9433,40.9003,40.9075,5900.0
2010-08-11 11:10:00,57.11,57.12,57.02,57.07,21200.0,40.9003,40.9075,40.8359,40.8717,21200.0
2010-08-11 11:15:00,57.07,57.1,56.98,57.0,48100.0,40.8717,40.8932,40.8072,40.8216,48100.0
2010-08-11 11:20:00,57.0,57.03,56.96,57.02,26700.0,40.8216,40.843,40.7929,40.8359,26700.0
2010-08-11 11:25:00,57.01,57.09,57.0,57.06,33700.0,40.8287,40.886,40.8216,40.8645,33700.0
2010-08-11 11:30:00,57.06,57.1,57.05,57.1,26000.0,40.8645,40.8932,40.8574,40.8932,26000.0
2010-08-11 11:35:00,57.09,57.12,57.05,57.1,48600.0,40.886,40.9075,40.8574,40.8932,48600.0
2010-08-11 11:40:00,57.09,57.11,57.07,57.07,9300.0,40.886,40.9003,40.8717,40.8717,9300.0
2010-08-11 11:45:00,57.08,57.11,57.05,57.09,6800.0,40.8788,40.9003,40.8574,40.886,6800.0
2010-08-11 11:50:00,57.09,57.11,57.09,57.1,3600.0,40.886,40.9003,40.886,40.8932,3600.0
2010-08-11 11:55:00,57.1,57.11,57.09,57.1,4600.0,40.8932,40.9003,40.886,40.8932,4600.0
2010-08-11 12:00:00,57.09,57.1,57.02,57.02,16800.0,40.886,40.8932,40.8359,40.8359,16800.0
2010-08-11 12:05:00,57.01,57.08,57.01,57.08,7600.0,40.8287,40.8788,40.8287,40.8788,7600.0
2010-08-11 12:10:00,57.07,57.08,57.04,57.07,8700.0,40.8717,40.8788,40.8502,40.8717,8700.0
2010-08-11 12:15:00,57.08,57.08,57.02,57.02,4100.0,40.8788,40.8788,40.8359,40.8359,4100.0
2010-08-11 12:20:00,57.02,57.07,57.01,57.07,6400.0,40.8359,40.8717,40.8287,40.8717,6400.0
2010-08-11 12:25:00,57.06,57.06,57.03,57.03,3800.0,40.8645,40.8645,40.843,40.843,3800.0
2010-08-11 12:30:00,57.03,57.05,57.03,57.04,5000.0,40.843,40.8574,40.843,40.8502,5000.0
2010-08-11 12:35:00,57.03,57.03,56.99,57.0,8000.0,40.843,40.843,40.8144,40.8216,8000.0
2010-08-11 12:40:00,56.99,56.99,56.93,56.93,12100.0,40.8144,40.8144,40.7714,40.7714,12100.0
2010-08-11 12:45:00,56.93,56.95,56.9,56.9,7000.0,40.7714,40.7857,40.7499,40.7499,7000.0
2010-08-11 12:50:00,56.89,56.92,56.87,56.89,3700.0,40.7428,40.7643,40.7285,40.7428,3700.0
2010-08-11 12:55:00,56.89,56.9,56.88,56.89,13100.0,40.7428,40.7499,40.7356,40.7428,13100.0
2010-08-11 13:00:00,56.89,56.93,56.88,56.93,4200.0,40.7428,40.7714,40.7356,40.7714,4200.0
2010-08-11 13:05:00,56.95,56.98,56.95,56.97,8800.0,40.7857,40.8072,40.7857,40.8001,8800.0
2010-08-11 13:10:00,56.96,56.98,56.96,56.98,700.0,40.7929,40.8072,40.7929,40.8072,700.0
2010-08-11 13:15:00,56.98,57.04,56.98,57.04,4500.0,40.8072,40.8502,40.8072,40.8502,4500.0
2010-08-11 13:20:00,57.04,57.04,56.99,56.99,7200.0,40.8502,40.8502,40.8144,40.8144,7200.0
2010-08-11 13:25:00,56.99,57.01,56.98,57.01,7800.0,40.8144,40.8287,40.8072,40.8287,7800.0
2010-08-11 13:30:00,57.02,57.04,57.01,57.04,3100.0,40.8359,40.8502,40.8287,40.8502,3100.0
2010-08-11 13:35:00,57.02,57.03,56.98,56.98,5900.0,40.8359,40.843,40.8072,40.8072,5900.0
2010-08-11 13:40:00,56.99,57.01,56.98,57.0,7400.0,40.8144,40.8287,40.8072,40.8216,7400.0
2010-08-11 13:45:00,56.99,56.99,56.94,56.96,5300.0,40.8144,40.8144,40.7786,40.7929,5300.0
2010-08-11 13:50:00,56.98,56.98,56.91,56.91,4700.0,40.8072,40.8072,40.7571,40.7571,4700.0
2010-08-11 13:55:00,56.91,56.95,56.91,56.94,1700.0,40.7571,40.7857,40.7571,40.7786,1700.0
2010-08-11 14:00:00,56.97,57.02,56.97,57.0,7400.0,40.8001,40.8359,40.8001,40.8216,7400.0
2010-08-11 14:05:00,57.0,57.01,56.96,57.0,6200.0,40.8216,40.8287,40.7929,40.8216,6200.0
2010-08-11 14:10:00,57.0,57.04,56.99,57.03,4900.0,40.8216,40.8502,40.8144,40.843,4900.0
2010-08-11 14:15:00,57.02,57.02,57.0,57.02,4700.0,40.8359,40.8359,40.8216,40.8359,4700.0
2010-08-11 14:20:00,57.03,57.07,57.03,57.03,6600.0,40.843,40.8717,40.843,40.843,6600.0
2010-08-11 14:25:00,57.03,57.07,57.03,57.04,8200.0,40.843,40.8717,40.843,40.8502,8200.0
2010-08-11 14:30:00,57.04,57.04,57.01,57.03,11000.0,40.8502,40.8502,40.8287,40.843,11000.0
2010-08-11 14:35:00,57.03,57.03,56.95,56.97,10100.0,40.843,40.843,40.7857,40.8001,10100.0
2010-08-11 14:40:00,56.96,56.97,56.89,56.9,12600.0,40.7929,40.8001,40.7428,40.7499,12600.0
2010-08-11 14:45:00,56.9,56.91,56.85,56.91,10200.0,40.7499,40.7571,40.7141,40.7571,10200.0
2010-08-11 14:50:00,56.9,56.9,56.78,56.78,13000.0,40.7499,40.7499,40.664,40.664,13000.0
2010-08-11 14:55:00,56.8,56.86,56.8,56.86,12100.0,40.6783,40.7213,40.6783,40.7213,12100.0
2010-08-11 15:00:00,56.86,56.89,56.82,56.87,17000.0,40.7213,40.7428,40.6926,40.7285,17000.0
2010-08-11 15:05:00,56.86,56.91,56.84,56.9,8300.0,40.7213,40.7571,40.707,40.7499,8300.0
2010-08-11 15:10:00,56.9,56.91,56.87,56.9,10700.0,40.7499,40.7571,40.7285,40.7499,10700.0
2010-08-11 15:15:00,56.91,56.91,56.8,56.83,18200.0,40.7571,40.7571,40.6783,40.6998,18200.0
2010-08-11 15:20:00,56.82,56.87,56.8,56.83,11100.0,40.6926,40.7285,40.6783,40.6998,11100.0
2010-08-11 15:25:00,56.83,56.87,56.83,56.86,24300.0,40.6998,40.7285,40.6998,40.7213,24300.0
2010-08-11 15:30:00,56.87,56.99,56.85,56.96,32700.0,40.7285,40.8144,40.7141,40.7929,32700.0
2010-08-11 15:35:00,56.96,56.97,56.89,56.93,19300.0,40.7929,40.8001,40.7428,40.7714,19300.0
2010-08-11 15:40:00,56.94,56.94,56.81,56.83,22600.0,40.7786,40.7786,40.6855,40.6998,22600.0
2010-08-11 15:45:00,56.82,56.88,56.8,56.83,47700.0,40.6926,40.7356,40.6783,40.6998,47700.0
2010-08-11 15:50:00,56.82,56.82,56.75,56.78,80800.0,40.6926,40.6926,40.6425,40.664,80800.0
2010-08-11 15:55:00,56.79,56.89,56.79,56.82,77300.0,40.6712,40.7428,40.6712,40.6926,77300.0
2010-08-12 09:30:00,55.96,56.39,55.93,56.39,350400.0,40.0767,40.3847,40.0553,40.3847,350400.0
2010-08-12 09:35:00,56.4,56.45,56.36,56.39,21500.0,40.3919,40.4277,40.3632,40.3847,21500.0
2010-08-12 09:40:00,56.39,56.48,56.38,56.45,25000.0,40.3847,40.4491,40.3775,40.4277,25000.0
2010-08-12 09:45:00,56.46,56.54,56.45,56.51,19300.0,40.4348,40.4921,40.4277,40.4706,19300.0
2010-08-12 09:50:00,56.52,56.52,56.4,56.46,13800.0,40.4778,40.4778,40.3919,40.4348,13800.0
2010-08-12 09:55:00,56.45,56.52,56.45,56.47,10800.0,40.4277,40.4778,40.4277,40.442,10800.0
2010-08-12 10:00:00,56.47,56.57,56.47,56.51,17300.0,40.442,40.5136,40.442,40.4706,17300.0
2010-08-12 10:05:00,56.51,56.63,56.49,56.6,8900.0,40.4706,40.5566,40.4563,40.5351,8900.0
2010-08-12 10:10:00,56.59,56.67,56.56,56.56,15200.0,40.5279,40.5852,40.5064,40.5064,15200.0
2010-08-12 10:15:00,56.58,56.58,56.5,56.52,11900.0,40.5208,40.5208,40.4635,40.4778,11900.0
2010-08-12 10:20:00,56.52,56.57,56.52,56.57,11300.0,40.4778,40.5136,40.4778,40.5136,11300.0
2010-08-12 10:25:00,56.57,56.59,56.44,56.46,30700.0,40.5136,40.5279,40.4205,40.4348,30700.0
2010-08-12 10:30:00,56.45,56.51,56.44,56.48,16700.0,40.4277,40.4706,40.4205,40.4491,16700.0
2010-08-12 10:35:00,56.51,56.55,56.46,56.55,6200.0,40.4706,40.4993,40.4348,40.4993,6200.0
2010-08-12 10:40:00,56.54,56.66,56.54,56.65,19900.0,40.4921,40.5781,40.4921,40.5709,19900.0
2010-08-12 10:45:00,56.68,56.73,56.66,56.68,14600.0,40.5924,40.6282,40.5781,40.5924,14600.0
2010-08-12 10:50:00,56.67,56.76,56.65,56.74,9600.0,40.5852,40.6497,40.5709,40.6353,9600.0
2010-08-12 10:55:00,56.74,56.74,56.64,56.67,32800.0,40.6353,40.6353,40.5637,40.5852,32800.0
2010-08-12 11:00:00,56.66,56.7,56.61,56.61,12600.0,40.5781,40.6067,40.5422,40.5422,12600.0
2010-08-12 11:05:00,56.6,56.62,56.58,56.59,7000.0,40.5351,40.5494,40.5208,40.5279,7000.0
2010-08-12 11:10:00,56.56,56.62,56.54,56.62,16100.0,40.5064,40.5494,40.4921,40.5494,16100.0
2010-08-12 11:15:00,56.62,56.66,56.62,56.66,4400.0,40.5494,40.5781,40.5494,40.5781,4400.0
2010-08-12 11:20:00,56.68,56.74,56.68,56.69,7700.0,40.5924,40.6353,40.5924,40.5995,7700.0
2010-08-12 11:25:00,56.69,56.78,56.69,56.77,9200.0,40.5995,40.664,40.5995,40.6568,9200.0
2010-08-12 11:30:00,56.77,56.8,56.74,56.74,4900.0,40.6568,40.6783,40.6353,40.6353,4900.0
2010-08-12 11:35:00,56.73,56.73,56.69,56.71,6400.0,40.6282,40.6282,40.5995,40.6139,6400.0
2010-08-12 11:40:00,56.7,56.7,56.65,56.68,4600.0,40.6067,40.6067,40.5709,40.5924,4600.0
2010-08-12 11:45:00,56.7,56.7,56.67,56.69,4500.0,40.6067,40.6067,40.5852,40.5995,4500.0
2010-08-12 11:50:00,56.7,56.72,56.7,56.72,6500.0,40.6067,40.621,40.6067,40.621,6500.0
2010-08-12 11:55:00,56.72,56.72,56.69,56.69,13300.0,40.621,40.621,40.5995,40.5995,13300.0
2010-08-12 12:00:00,56.67,56.67,56.59,56.6,8900.0,40.5852,40.5852,40.5279,40.5351,8900.0
2010-08-12 12:05:00,56.62,56.65,56.62,56.65,1900.0,40.5494,40.5709,40.5494,40.5709,1900.0
2010-08-12 12:10:00,56.66,56.67,56.63,56.67,9000.0,40.5781,40.5852,40.5566,40.5852,9000.0
2010-08-12 12:15:00,56.66,56.74,56.66,56.72,3700.0,40.5781,40.6353,40.5781,40.621,3700.0
2010-08-12 12:20:00,56.7,56.7,56.69,56.7,1100.0,40.6067,40.6067,40.5995,40.6067,1100.0
2010-08-12 12:25:00,56.71,56.71,56.68,56.68,500.0,40.6139,40.6139,40.5924,40.5924,500.0
2010-08-12 12:30:00,56.67,56.73,56.67,56.73,1700.0,40.5852,40.6282,40.5852,40.6282,1700.0
2010-08-12 12:35:00,56.72,56.74,56.69,56.74,4700.0,40.621,40.6353,40.5995,40.6353,4700.0
2010-08-12 12:40:00,56.72,56.74,56.7,56.74,4200.0,40.621,40.6353,40.6067,40.6353,4200.0
2010-08-12 12:45:00,56.72,56.73,56.72,56.73,10500.0,40.621,40.6282,40.621,40.6282,10500.0
2010-08-12 12:50:00,56.73,56.76,56.71,56.76,7400.0,40.6282,40.6497,40.6139,40.6497,7400.0
2010-08-12 12:55:00,56.76,56.79,56.74,56.77,9000.0,40.6497,40.6712,40.6353,40.6568,9000.0
2010-08-12 13:00:00,56.79,56.81,56.78,56.78,5100.0,40.6712,40.6855,40.664,40.664,5100.0
2010-08-12 13:05:00,56.78,56.79,56.71,56.71,4100.0,40.664,40.6712,40.6139,40.6139,4100.0
2010-08-12 13:10:00,56.71,56.75,56.7,56.75,6300.0,40.6139,40.6425,40.6067,40.6425,6300.0
2010-08-12 13:15:00,56.75,56.76,56.74,56.75,16900.0,40.6425,40.6497,40.6353,40.6425,16900.0
2010-08-12 13:20:00,56.77,56.78,56.68,56.7,8500.0,40.6568,40.664,40.5924,40.6067,8500.0
2010-08-12 13:25:00,56.71,56.71,56.65,56.66,7000.0,40.6139,40.6139,40.5709,40.5781,7000.0
2010-08-12 13:30:00,56.67,56.69,56.63,56.66,8500.0,40.5852,40.5995,40.5566,40.5781,8500.0
2010-08-12 13:35:00,56.67,56.67,56.65,56.65,4400.0,40.5852,40.5852,40.5709,40.5709,4400.0
2010-08-12 13:40:00,56.63,56.63,56.6,56.6,5500.0,40.5566,40.5566,40.5351,40.5351,5500.0
2010-08-12 13:45:00,56.6,56.62,56.56,56.57,7300.0,40.5351,40.5494,40.5064,40.5136,7300.0
2010-08-12 13:50:00,56.57,56.57,56.5,56.51,10400.0,40.5136,40.5136,40.4635,40.4706,10400.0
2010-08-12 13:55:00,56.51,56.54,56.51,56.51,5700.0,40.4706,40.4921,40.4706,40.4706,5700.0
2010-08-12 14:00:00,56.52,56.54,56.5,56.5,13700.0,40.4778,40.4921,40.4635,40.4635,13700.0
2010-08-12 14:05:00,56.5,56.58,56.5,56.58,14400.0,40.4635,40.5208,40.4635,40.5208,14400.0
2010-08-12 14:10:00,56.58,56.6,56.56,56.56,5000.0,40.5208,40.5351,40.5064,40.5064,5000.0
2010-08-12 14:15:00,56.57,56.6,56.56,56.57,13200.0,40.5136,40.5351,40.5064,40.5136,13200.0
2010-08-12 14:20:00,56.58,56.58,56.51,56.52,14100.0,40.5208,40.5208,40.4706,40.4778,14100.0
2010-08-12 14:25:00,56.52,56.58,56.51,56.57,23300.0,40.4778,40.5208,40.4706,40.5136,23300.0
2010-08-12 14:30:00,56.57,56.57,56.53,56.53,6400.0,40.5136,40.5136,40.485,40.485,6400.0
2010-08-12 14:35:00,56.53,56.54,56.45,56.5,7400.0,40.485,40.4921,40.4277,40.4635,7400.0
2010-08-12 14:40:00,56.5,56.55,56.48,56.55,8500.0,40.4635,40.4993,40.4491,40.4993,8500.0
2010-08-12 14:45:00,56.53,56.54,56.48,56.52,6300.0,40.485,40.4921,40.4491,40.4778,6300.0
2010-08-12 14:50:00,56.52,56.63,56.51,56.63,11700.0,40.4778,40.5566,40.4706,40.5566,11700.0
2010-08-12 14:55:00,56.65,56.65,56.6,56.6,5900.0,40.5709,40.5709,40.5351,40.5351,5900.0
2010-08-12 15:00:00,56.6,56.76,56.6,56.76,8100.0,40.5351,40.6497,40.5351,40.6497,8100.0
2010-08-12 15:05:00,56.74,56.77,56.7,56.76,9100.0,40.6353,40.6568,40.6067,40.6497,9100.0
2010-08-12 15:10:00,56.78,56.82,56.76,56.78,22200.0,40.664,40.6926,40.6497,40.664,22200.0
2010-08-12 15:15:00,56.8,56.8,56.68,56.69,4800.0,40.6783,40.6783,40.5924,40.5995,4800.0
2010-08-12 15:20:00,56.68,56.75,56.68,56.71,26600.0,40.5924,40.6425,40.5924,40.6139,26600.0
2010-08-12 15:25:00,56.71,56.72,56.67,56.71,19300.0,40.6139,40.621,40.5852,40.6139,19300.0
2010-08-12 15:30:00,56.71,56.82,56.71,56.81,41600.0,40.6139,40.6926,40.6139,40.6855,41600.0
2010-08-12 15:35:00,56.78,56.78,56.73,56.75,9700.0,40.664,40.664,40.6282,40.6425,9700.0
2010-08-12 15:40:00,56.73,56.73,56.54,56.63,107100.0,40.6282,40.6282,40.4921,40.5566,107100.0
2010-08-12 15:45:00,56.65,56.71,56.61,56.67,65200.0,40.5709,40.6139,40.5422,40.5852,65200.0
2010-08-12 15:50:00,56.7,56.7,56.64,56.67,27000.0,40.6067,40.6067,40.5637,40.5852,27000.0
2010-08-12 15:55:00,56.67,56.7,56.61,56.61,61700.0,40.5852,40.6067,40.5422,40.5422,61700.0
2010-08-13 09:30:00,56.4,56.62,56.28,56.62,337400.0,40.3919,40.5494,40.3059,40.5494,337400.0
2010-08-13 09:35:00,56.64,56.69,56.6,56.6,44500.0,40.5637,40.5995,40.5351,40.5351,44500.0
2010-08-13 09:40:00,56.6,56.71,56.49,56.53,38900.0,40.5351,40.6139,40.4563,40.485,38900.0
2010-08-13 09:45:00,56.55,56.6,56.52,56.58,19200.0,40.4993,40.5351,40.4778,40.5208,19200.0
2010-08-13 09:50:00,56.6,56.6,56.55,56.58,13100.0,40.5351,40.5351,40.4993,40.5208,13100.0
2010-08-13 09:55:00,56.61,56.81,56.61,56.79,67700.0,40.5422,40.6855,40.5422,40.6712,67700.0
2010-08-13 10:00:00,56.78,56.8,56.7,56.8,15200.0,40.664,40.6783,40.6067,40.6783,15200.0
2010-08-13 10:05:00,56.8,56.85,56.77,56.84,10300.0,40.6783,40.7141,40.6568,40.707,10300.0
2010-08-13 10:10:00,56.8,56.82,56.72,56.72,10700.0,40.6783,40.6926,40.621,40.621,10700.0
2010-08-13 10:15:00,56.78,56.79,56.73,56.74,15100.0,40.664,40.6712,40.6282,40.6353,15100.0
2010-08-13 10:20:00,56.73,56.73,56.66,56.66,33500.0,40.6282,40.6282,40.5781,40.5781,33500.0
2010-08-13 10:25:00,56.65,56.67,56.61,56.67,14600.0,40.5709,40.5852,40.5422,40.5852,14600.0
2010-08-13 10:30:00,56.68,56.7,56.6,56.63,20400.0,40.5924,40.6067,40.5351,40.5566,20400.0
2010-08-13 10:35:00,56.64,56.74,56.64,56.74,23600.0,40.5637,40.6353,40.5637,40.6353,23600.0
2010-08-13 10:40:00,56.73,56.73,56.68,56.71,4100.0,40.6282,40.6282,40.5924,40.6139,4100.0
2010-08-13 10:45:00,56.68,56.73,56.6,56.61,29500.0,40.5924,40.6282,40.5351,40.5422,29500.0
2010-08-13 10:50:00,56.62,56.62,56.53,56.55,6800.0,40.5494,40.5494,40.485,40.4993,6800.0
2010-08-13 10:55:00,56.55,56.64,56.54,56.64,8300.0,40.4993,40.5637,40.4921,40.5637,8300.0
2010-08-13 11:00:00,56.61,56.62,56.56,56.62,2500.0,40.5422,40.5494,40.5064,40.5494,2500.0
2010-08-13 11:05:00,56.63,56.68,56.63,56.65,9200.0,40.5566,40.5924,40.5566,40.5709,9200.0
2010-08-13 11:10:00,56.64,56.64,56.58,56.6,36200.0,40.5637,40.5637,40.5208,40.5351,36200.0
2010-08-13 11:15:00,56.61,56.65,56.6,56.6,5000.0,40.5422,40.5709,40.5351,40.5351,5000.0
2010-08-13 11:20:00,56.6,56.6,56.52,56.58,8300.0,40.5351,40.5351,40.4778,40.5208,8300.0
2010-08-13 11:25:00,56.58,56.58,56.54,56.55,3400.0,40.5208,40.5208,40.4921,40.4993,3400.0
2010-08-13 11:30:00,56.57,56.57,56.5,56.52,14200.0,40.5136,40.5136,40.4635,40.4778,14200.0
2010-08-13 11:35:00,56.52,56.52,56.46,56.48,9100.0,40.4778,40.4778,40.4348,40.4491,9100.0
2010-08-13 11:40:00,56.46,56.54,56.46,56.54,6600.0,40.4348,40.4921,40.4348,40.4921,6600.0
2010-08-13 11:45:00,56.57,56.57,56.51,56.54,5100.0,40.5136,40.5136,40.4706,40.4921,5100.0
2010-08-13 11:50:00,56.54,56.54,56.5,56.51,6200.0,40.4921,40.4921,40.4635,40.4706,6200.0
2010-08-13 11:55:00,56.51,56.58,56.51,56.56,10500.0,40.4706,40.5208,40.4706,40.5064,10500.0
2010-08-13 12:00:00,56.57,56.57,56.55,56.56,6100.0,40.5136,40.5136,40.4993,40.5064,6100.0
2010-08-13 12:05:00,56.6,56.61,56.59,56.6,29500.0,40.5351,40.5422,40.5279,40.5351,29500.0
2010-08-13 12:10:00,56.6,56.65,56.59,56.59,13900.0,40.5351,40.5709,40.5279,40.5279,13900.0
2010-08-13 12:15:00,56.6,56.62,56.59,56.62,4600.0,40.5351,40.5494,40.5279,40.5494,4600.0
2010-08-13 12:20:00,56.61,56.66,56.61,56.65,2200.0,40.5422,40.5781,40.5422,40.5709,2200.0
2010-08-13 12:25:00,56.64,56.67,56.64,56.67,2300.0,40.5637,40.5852,40.5637,40.5852,2300.0
2010-08-13 12:30:00,56.67,56.68,56.62,56.64,9700.0,40.5852,40.5924,40.5494,40.5637,9700.0
2010-08-13 12:35:00,56.65,56.66,56.62,56.62,2400.0,40.5709,40.5781,40.5494,40.5494,2400.0
2010-08-13 12:40:00,56.64,56.67,56.64,56.66,3300.0,40.5637,40.5852,40.5637,40.5781,3300.0
2010-08-13 12:45:00,56.66,56.72,56.65,56.72,14000.0,40.5781,40.621,40.5709,40.621,14000.0
2010-08-13 12:50:00,56.72,56.74,56.7,56.74,7500.0,40.621,40.6353,40.6067,40.6353,7500.0
2010-08-13 12:55:00,56.74,56.77,56.71,56.76,13700.0,40.6353,40.6568,40.6139,40.6497,13700.0
2010-08-13 13:00:00,56.76,56.79,56.76,56.77,2900.0,40.6497,40.6712,40.6497,40.6568,2900.0
2010-08-13 13:05:00,56.77,56.77,56.73,56.74,6100.0,40.6568,40.6568,40.6282,40.6353,6100.0
2010-08-13 13:10:00,56.73,56.75,56.73,56.75,1700.0,40.6282,40.6425,40.6282,40.6425,1700.0
2010-08-13 13:15:00,56.75,56.76,56.73,56.76,1700.0,40.6425,40.6497,40.6282,40.6497,1700.0
2010-08-13 13:20:00,56.74,56.74,56.7,56.71,6400.0,40.6353,40.6353,40.6067,40.6139,6400.0
2010-08-13 13:25:00,56.71,56.75,56.71,56.75,3900.0,40.6139,40.6425,40.6139,40.6425,3900.0
2010-08-13 13:30:00,56.74,56.75,56.74,56.75,600.0,40.6353,40.6425,40.6353,40.6425,600.0
2010-08-13 13:35:00,56.73,56.79,56.72,56.79,5300.0,40.6282,40.6712,40.621,40.6712,5300.0
2010-08-13 13:40:00,56.78,56.81,56.78,56.78,4100.0,40.664,40.6855,40.664,40.664,4100.0
2010-08-13 13:45:00,56.79,56.79,56.77,56.77,5400.0,40.6712,40.6712,40.6568,40.6568,5400.0
2010-08-13 13:50:00,56.77,56.79,56.76,56.76,800.0,40.6568,40.6712,40.6497,40.6497,800.0
2010-08-13 13:55:00,56.75,56.75,56.73,56.73,2100.0,40.6425,40.6425,40.6282,40.6282,2100.0
2010-08-13 14:00:00,56.71,56.73,56.68,56.72,9200.0,40.6139,40.6282,40.5924,40.621,9200.0
2010-08-13 14:05:00,56.7,56.73,56.7,56.71,8100.0,40.6067,40.6282,40.6067,40.6139,8100.0
2010-08-13 14:10:00,56.72,56.73,56.7,56.7,3200.0,40.621,40.6282,40.6067,40.6067,3200.0
2010-08-13 14:15:00,56.69,56.71,56.69,56.7,1200.0,40.5995,40.6139,40.5995,40.6067,1200.0
2010-08-13 14:20:00,56.7,56.7,56.64,56.68,5400.0,40.6067,40.6067,40.5637,40.5924,5400.0
2010-08-13 14:25:00,56.68,56.69,56.65,56.69,2900.0,40.5924,40.5995,40.5709,40.5995,2900.0
2010-08-13 14:30:00,56.69,56.71,56.67,56.67,5900.0,40.5995,40.6139,40.5852,40.5852,5900.0
2010-08-13 14:35:00,56.66,56.67,56.63,56.63,4000.0,40.5781,40.5852,40.5566,40.5566,4000.0
2010-08-13 14:40:00,56.64,56.68,56.64,56.67,4800.0,40.5637,40.5924,40.5637,40.5852,4800.0
2010-08-13 14:45:00,56.68,56.68,56.61,56.61,4400.0,40.5924,40.5924,40.5422,40.5422,4400.0
2010-08-13 14:50:00,56.6,56.64,56.6,56.62,4600.0,40.5351,40.5637,40.5351,40.5494,4600.0
2010-08-13 14:55:00,56.61,56.61,56.57,56.59,10400.0,40.5422,40.5422,40.5136,40.5279,10400.0
2010-08-13 15:00:00,56.6,56.63,56.59,56.63,7400.0,40.5351,40.5566,40.5279,40.5566,7400.0
2010-08-13 15:05:00,56.62,56.66,56.6,56.66,6400.0,40.5494,40.5781,40.5351,40.5781,6400.0
2010-08-13 15:10:00,56.67,56.67,56.64,56.64,4700.0,40.5852,40.5852,40.5637,40.5637,4700.0
2010-08-13 15:15:00,56.64,56.65,56.63,56.64,4200.0,40.5637,40.5709,40.5566,40.5637,4200.0
2010-08-13 15:20:00,56.64,56.69,56.64,56.68,17400.0,40.5637,40.5995,40.5637,40.5924,17400.0
2010-08-13 15:25:00,56.66,56.67,56.63,56.63,14000.0,40.5781,40.5852,40.5566,40.5566,14000.0
2010-08-13 15:30:00,56.62,56.66,56.58,56.66,10100.0,40.5494,40.5781,40.5208,40.5781,10100.0
2010-08-13 15:35:00,56.65,56.65,56.6,56.64,14400.0,40.5709,40.5709,40.5351,40.5637,14400.0
2010-08-13 15:40:00,56.64,56.64,56.55,56.56,17200.0,40.5637,40.5637,40.4993,40.5064,17200.0
2010-08-13 15:45:00,56.55,56.55,56.46,56.51,46100.0,40.4993,40.4993,40.4348,40.4706,46100.0
2010-08-13 15:50:00,56.5,56.55,56.48,56.52,22100.0,40.4635,40.4993,40.4491,40.4778,22100.0
2010-08-13 15:55:00,56.52,56.53,56.47,56.48,47800.0,40.4778,40.485,40.442,40.4491,47800.0
2010-08-16 09:30:00,56.06,56.17,55.9,56.06,41900.0,40.1484,40.2271,40.0338,40.1484,41900.0
2010-08-16 09:35:00,56.06,56.18,56.06,56.13,17300.0,40.1484,40.2343,40.1484,40.1985,17300.0
2010-08-16 09:40:00,56.14,56.26,56.14,56.2,19000.0,40.2056,40.2916,40.2056,40.2486,19000.0
2010-08-16 09:45:00,56.2,56.28,56.18,56.24,29800.0,40.2486,40.3059,40.2343,40.2773,29800.0
2010-08-16 09:50:00,56.24,56.25,56.15,56.2,15100.0,40.2773,40.2844,40.2128,40.2486,15100.0
2010-08-16 09:55:00,56.17,56.19,56.16,56.17,16900.0,40.2271,40.2415,40.22,40.2271,16900.0
2010-08-16 10:00:00,56.16,56.26,56.09,56.25,35200.0,40.22,40.2916,40.1698,40.2844,35200.0
2010-08-16 10:05:00,56.24,56.37,56.24,56.32,18700.0,40.2773,40.3704,40.2773,40.3346,18700.0
2010-08-16 10:10:00,56.32,56.42,56.32,56.35,9500.0,40.3346,40.4062,40.3346,40.356,9500.0
2010-08-16 10:15:00,56.38,56.48,56.35,56.45,25100.0,40.3775,40.4491,40.356,40.4277,25100.0
2010-08-16 10:20:00,56.45,56.47,56.41,56.43,6200.0,40.4277,40.442,40.399,40.4133,6200.0
2010-08-16 10:25:00,56.42,56.46,56.39,56.4,34600.0,40.4062,40.4348,40.3847,40.3919,34600.0
2010-08-16 10:30:00,56.42,56.46,56.41,56.43,13300.0,40.4062,40.4348,40.399,40.4133,13300.0
2010-08-16 10:35:00,56.44,56.51,56.44,56.47,22500.0,40.4205,40.4706,40.4205,40.442,22500.0
2010-08-16 10:40:00,56.48,56.49,56.45,56.46,5000.0,40.4491,40.4563,40.4277,40.4348,5000.0
2010-08-16 10:45:00,56.47,56.48,56.44,56.44,7400.0,40.442,40.4491,40.4205,40.4205,7400.0
2010-08-16 10:50:00,56.43,56.45,56.4,56.41,4100.0,40.4133,40.4277,40.3919,40.399,4100.0
2010-08-16 10:55:00,56.41,56.45,56.39,56.42,5300.0,40.399,40.4277,40.3847,40.4062,5300.0
2010-08-16 11:00:00,56.42,56.42,56.32,56.32,32100.0,40.4062,40.4062,40.3346,40.3346,32100.0
2010-08-16 11:05:00,56.33,56.37,56.29,56.29,3400.0,40.3417,40.3704,40.3131,40.3131,3400.0
2010-08-16 11:10:00,56.3,56.35,56.29,56.33,7500.0,40.3202,40.356,40.3131,40.3417,7500.0
2010-08-16 11:15:00,56.34,56.34,56.29,56.31,6300.0,40.3489,40.3489,40.3131,40.3274,6300.0
2010-08-16 11:20:00,56.32,56.32,56.31,56.31,3000.0,40.3346,40.3346,40.3274,40.3274,3000.0
2010-08-16 11:25:00,56.31,56.37,56.31,56.33,3900.0,40.3274,40.3704,40.3274,40.3417,3900.0
2010-08-16 11:30:00,56.31,56.4,56.31,56.39,4000.0,40.3274,40.3919,40.3274,40.3847,4000.0
2010-08-16 11:35:00,56.38,56.47,56.38,56.45,7300.0,40.3775,40.442,40.3775,40.4277,7300.0
2010-08-16 11:40:00,56.45,56.47,56.43,56.43,6200.0,40.4277,40.442,40.4133,40.4133,6200.0
2010-08-16 11:45:00,56.43,56.46,56.43,56.44,2100.0,40.4133,40.4348,40.4133,40.4205,2100.0
2010-08-16 11:50:00,56.45,56.47,56.43,56.45,6400.0,40.4277,40.442,40.4133,40.4277,6400.0
2010-08-16 11:55:00,56.46,56.49,56.45,56.47,7300.0,40.4348,40.4563,40.4277,40.442,7300.0
2010-08-16 12:00:00,56.45,56.49,56.45,56.49,8400.0,40.4277,40.4563,40.4277,40.4563,8400.0
2010-08-16 12:05:00,56.48,56.52,56.48,56.51,5500.0,40.4491,40.4778,40.4491,40.4706,5500.0
2010-08-16 12:10:00,56.52,56.53,56.5,56.5,3600.0,40.4778,40.485,40.4635,40.4635,3600.0
2010-08-16 12:15:00,56.48,56.48,56.44,56.47,6300.0,40.4491,40.4491,40.4205,40.442,6300.0
2010-08-16 12:20:00,56.48,56.49,56.46,56.49,3400.0,40.4491,40.4563,40.4348,40.4563,3400.0
2010-08-16 12:25:00,56.48,56.55,56.48,56.55,3100.0,40.4491,40.4993,40.4491,40.4993,3100.0
2010-08-16 12:30:00,56.56,56.56,56.5,56.51,2500.0,40.5064,40.5064,40.4635,40.4706,2500.0
2010-08-16 12:35:00,56.54,56.57,56.54,56.57,3500.0,40.4921,40.5136,40.4921,40.5136,3500.0
2010-08-16 12:40:00,56.53,56.54,56.52,56.53,1900.0,40.485,40.4921,40.4778,40.485,1900.0
2010-08-16 12:45:00,56.54,56.55,56.51,56.51,6800.0,40.4921,40.4993,40.4706,40.4706,6800.0
2010-08-16 12:50:00,56.5,56.53,56.49,56.5,13500.0,40.4635,40.485,40.4563,40.4635,13500.0
2010-08-16 12:55:00,56.5,56.53,56.5,56.51,14600.0,40.4635,40.485,40.4635,40.4706,14600.0
2010-08-16 13:00:00,56.53,56.55,56.49,56.49,15100.0,40.485,40.4993,40.4563,40.4563,15100.0
2010-08-16 13:05:00,56.5,56.52,56.49,56.52,61700.0,40.4635,40.4778,40.4563,40.4778,61700.0
2010-08-16 13:10:00,56.54,56.56,56.52,56.52,217300.0,40.4921,40.5064,40.4778,40.4778,217300.0
2010-08-16 13:15:00,56.53,56.55,56.52,56.54,150800.0,40.485,40.4993,40.4778,40.4921,150800.0
2010-08-16 13:20:00,56.53,56.54,56.49,56.54,59400.0,40.485,40.4921,40.4563,40.4921,59400.0
2010-08-16 13:25:00,56.53,56.55,56.53,56.53,2400.0,40.485,40.4993,40.485,40.485,2400.0
2010-08-16 13:30:00,56.52,56.54,56.52,56.54,10000.0,40.4778,40.4921,40.4778,40.4921,10000.0
2010-08-16 13:35:00,56.52,56.52,56.5,56.52,7100.0,40.4778,40.4778,40.4635,40.4778,7100.0
2010-08-16 13:40:00,56.53,56.54,56.51,56.51,12800.0,40.485,40.4921,40.4706,40.4706,12800.0
2010-08-16 13:45:00,56.51,56.53,56.49,56.5,13700.0,40.4706,40.485,40.4563,40.4635,13700.0
2010-08-16 13:50:00,56.5,56.5,56.45,56.45,13200.0,40.4635,40.4635,40.4277,40.4277,13200.0
2010-08-16 13:55:00,56.45,56.47,56.45,56.45,2100.0,40.4277,40.442,40.4277,40.4277,2100.0
2010-08-16 14:00:00,56.46,56.5,56.46,56.49,33000.0,40.4348,40.4635,40.4348,40.4563,33000.0
2010-08-16 14:05:00,56.5,56.5,56.39,56.39,16200.0,40.4635,40.4635,40.3847,40.3847,16200.0
2010-08-16 14:10:00,56.39,56.39,56.32,56.36,17600.0,40.3847,40.3847,40.3346,40.3632,17600.0
2010-08-16 14:15:00,56.37,56.41,56.36,56.39,5100.0,40.3704,40.399,40.3632,40.3847,5100.0
2010-08-16 14:20:00,56.4,56.41,56.39,56.4,2500.0,40.3919,40.399,40.3847,40.3919,2500.0
2010-08-16 14:25:00,56.43,56.44,56.4,56.41,8900.0,40.4133,40.4205,40.3919,40.399,8900.0
2010-08-16 14:30:00,56.4,56.43,56.37,56.37,7200.0,40.3919,40.4133,40.3704,40.3704,7200.0
2010-08-16 14:35:00,56.36,56.41,56.36,56.4,16200.0,40.3632,40.399,40.3632,40.3919,16200.0
2010-08-16 14:40:00,56.4,56.4,56.34,56.38,22300.0,40.3919,40.3919,40.3489,40.3775,22300.0
2010-08-16 14:45:00,56.38,56.45,56.37,56.4,17900.0,40.3775,40.4277,40.3704,40.3919,17900.0
2010-08-16 14:50:00,56.4,56.4,56.22,56.26,65800.0,40.3919,40.3919,40.2629,40.2916,65800.0
2010-08-16 14:55:00,56.26,56.29,56.24,56.25,22400.0,40.2916,40.3131,40.2773,40.2844,22400.0
2010-08-16 15:00:00,56.25,56.3,56.24,56.26,38200.0,40.2844,40.3202,40.2773,40.2916,38200.0
2010-08-16 15:05:00,56.28,56.31,56.25,56.29,13800.0,40.3059,40.3274,40.2844,40.3131,13800.0
2010-08-16 15:10:00,56.28,56.28,56.21,56.24,26100.0,40.3059,40.3059,40.2558,40.2773,26100.0
2010-08-16 15:15:00,56.23,56.28,56.23,56.26,30800.0,40.2701,40.3059,40.2701,40.2916,30800.0
2010-08-16 15:20:00,56.28,56.28,56.23,56.27,14900.0,40.3059,40.3059,40.2701,40.2987,14900.0
2010-08-16 15:25:00,56.26,56.34,56.24,56.32,37200.0,40.2916,40.3489,40.2773,40.3346,37200.0
2010-08-16 15:30:00,56.32,56.34,56.28,56.3,15400.0,40.3346,40.3489,40.3059,40.3202,15400.0
2010-08-16 15:35:00,56.3,56.37,56.29,56.35,9000.0,40.3202,40.3704,40.3131,40.356,9000.0
2010-08-16 15:40:00,56.34,56.45,56.34,56.43,28500.0,40.3489,40.4277,40.3489,40.4133,28500.0
2010-08-16 15:45:00,56.46,56.46,56.4,56.41,22500.0,40.4348,40.4348,40.3919,40.399,22500.0
2010-08-16 15:50:00,56.41,56.42,56.39,56.42,8700.0,40.399,40.4062,40.3847,40.4062,8700.0
2010-08-16 15:55:00,56.42,56.46,56.42,56.46,75400.0,40.4062,40.4348,40.4062,40.4348,75400.0
2010-08-17 09:30:00,56.98,56.98,56.85,56.85,64300.0,40.8072,40.8072,40.7141,40.7141,64300.0
2010-08-17 09:35:00,56.84,56.89,56.78,56.89,14700.0,40.707,40.7428,40.664,40.7428,14700.0
2010-08-17 09:40:00,56.88,56.88,56.74,56.8,22000.0,40.7356,40.7356,40.6353,40.6783,22000.0
2010-08-17 09:45:00,56.76,56.8,56.74,56.79,11000.0,40.6497,40.6783,40.6353,40.6712,11000.0
2010-08-17 09:50:00,56.82,56.87,56.79,56.84,18000.0,40.6926,40.7285,40.6712,40.707,18000.0
2010-08-17 09:55:00,56.85,56.86,56.77,56.82,23800.0,40.7141,40.7213,40.6568,40.6926,23800.0
2010-08-17 10:00:00,56.82,56.87,56.82,56.86,15000.0,40.6926,40.7285,40.6926,40.7213,15000.0
2010-08-17 10:05:00,56.87,56.88,56.84,56.84,15600.0,40.7285,40.7356,40.707,40.707,15600.0
2010-08-17 10:10:00,56.85,56.86,56.79,56.81,14300.0,40.7141,40.7213,40.6712,40.6855,14300.0
2010-08-17 10:15:00,56.82,56.82,56.78,56.79,10100.0,40.6926,40.6926,40.664,40.6712,10100.0
2010-08-17 10:20:00,56.79,56.87,56.76,56.84,15500.0,40.6712,40.7285,40.6497,40.707,15500.0
2010-08-17 10:25:00,56.82,56.83,56.78,56.78,19100.0,40.6926,40.6998,40.664,40.664,19100.0
2010-08-17 10:30:00,56.79,56.82,56.78,56.81,20900.0,40.6712,40.6926,40.664,40.6855,20900.0
2010-08-17 10:35:00,56.81,56.81,56.76,56.8,104900.0,40.6855,40.6855,40.6497,40.6783,104900.0
2010-08-17 10:40:00,56.82,56.85,56.82,56.83,43800.0,40.6926,40.7141,40.6926,40.6998,43800.0
2010-08-17 10:45:00,56.85,56.91,56.85,56.9,24700.0,40.7141,40.7571,40.7141,40.7499,24700.0
2010-08-17 10:50:00,56.93,56.99,56.93,56.97,28800.0,40.7714,40.8144,40.7714,40.8001,28800.0
2010-08-17 10:55:00,56.97,57.04,56.97,57.01,32000.0,40.8001,40.8502,40.8001,40.8287,32000.0
2010-08-17 11:00:00,57.01,57.12,57.01,57.12,17900.0,40.8287,40.9075,40.8287,40.9075,17900.0
2010-08-17 11:05:00,57.12,57.14,57.1,57.13,32200.0,40.9075,40.9218,40.8932,40.9147,32200.0
2010-08-17 11:10:00,57.14,57.27,57.14,57.27,41800.0,40.9218,41.0149,40.9218,41.0149,41800.0
2010-08-17 11:15:00,57.27,57.27,57.2,57.21,15600.0,41.0149,41.0149,40.9648,40.9719,15600.0
2010-08-17 11:20:00,57.21,57.22,57.2,57.22,55300.0,40.9719,40.9791,40.9648,40.9791,55300.0
2010-08-17 11:25:00,57.22,57.23,57.19,57.21,9300.0,40.9791,40.9863,40.9576,40.9719,9300.0
2010-08-17 11:30:00,57.22,57.28,57.21,57.26,8400.0,40.9791,41.0221,40.9719,41.0078,8400.0
2010-08-17 11:35:00,57.27,57.32,57.27,57.3,14400.0,41.0149,41.0507,41.0149,41.0364,14400.0
2010-08-17 11:40:00,57.32,57.33,57.3,57.3,19100.0,41.0507,41.0579,41.0364,41.0364,19100.0
2010-08-17 11:45:00,57.3,57.31,57.28,57.3,12700.0,41.0364,41.0436,41.0221,41.0364,12700.0
2010-08-17 11:50:00,57.29,57.3,57.27,57.3,8200.0,41.0292,41.0364,41.0149,41.0364,8200.0
2010-08-17 11:55:00,57.31,57.32,57.28,57.3,2600.0,41.0436,41.0507,41.0221,41.0364,2600.0
2010-08-17 12:00:00,57.3,57.3,57.28,57.3,2700.0,41.0364,41.0364,41.0221,41.0364,2700.0
2010-08-17 12:05:00,57.3,57.3,57.27,57.28,3000.0,41.0364,41.0364,41.0149,41.0221,3000.0
2010-08-17 12:10:00,57.27,57.27,57.24,57.24,8000.0,41.0149,41.0149,40.9934,40.9934,8000.0
2010-08-17 12:15:00,57.24,57.26,57.23,57.23,6600.0,40.9934,41.0078,40.9863,40.9863,6600.0
2010-08-17 12:20:00,57.22,57.22,57.19,57.2,14300.0,40.9791,40.9791,40.9576,40.9648,14300.0
2010-08-17 12:25:00,57.19,57.21,57.19,57.19,8300.0,40.9576,40.9719,40.9576,40.9576,8300.0
2010-08-17 12:30:00,57.2,57.21,57.19,57.21,6700.0,40.9648,40.9719,40.9576,40.9719,6700.0
2010-08-17 12:35:00,57.22,57.25,57.22,57.25,5300.0,40.9791,41.0006,40.9791,41.0006,5300.0
2010-08-17 12:40:00,57.25,57.25,57.25,57.25,500.0,41.0006,41.0006,41.0006,41.0006,500.0
2010-08-17 12:45:00,57.23,57.24,57.22,57.24,4900.0,40.9863,40.9934,40.9791,40.9934,4900.0
2010-08-17 12:50:00,57.24,57.24,57.21,57.21,6500.0,40.9934,40.9934,40.9719,40.9719,6500.0
2010-08-17 12:55:00,57.21,57.22,57.2,57.22,3600.0,40.9719,40.9791,40.9648,40.9791,3600.0
2010-08-17 13:00:00,57.21,57.24,57.21,57.23,11800.0,40.9719,40.9934,40.9719,40.9863,11800.0
2010-08-17 13:05:00,57.23,57.26,57.23,57.26,5800.0,40.9863,41.0078,40.9863,41.0078,5800.0
2010-08-17 13:10:00,57.25,57.29,57.25,57.29,1900.0,41.0006,41.0292,41.0006,41.0292,1900.0
2010-08-17 13:15:00,57.3,57.4,57.3,57.4,23300.0,41.0364,41.108,41.0364,41.108,23300.0
2010-08-17 13:20:00,57.41,57.44,57.4,57.4,41700.0,41.1152,41.1367,41.108,41.108,41700.0
2010-08-17 13:25:00,57.4,57.42,57.4,57.42,14100.0,41.108,41.1223,41.108,41.1223,14100.0
2010-08-17 13:30:00,57.42,57.46,57.42,57.46,19800.0,41.1223,41.151,41.1223,41.151,19800.0
2010-08-17 13:35:00,57.45,57.46,57.43,57.43,6200.0,41.1438,41.151,41.1295,41.1295,6200.0
2010-08-17 13:40:00,57.43,57.43,57.39,57.41,8100.0,41.1295,41.1295,41.1009,41.1152,8100.0
2010-08-17 13:45:00,57.42,57.43,57.39,57.41,5400.0,41.1223,41.1295,41.1009,41.1152,5400.0
2010-08-17 13:50:00,57.41,57.41,57.32,57.33,24600.0,41.1152,41.1152,41.0507,41.0579,24600.0
2010-08-17 13:55:00,57.32,57.38,57.32,57.37,13000.0,41.0507,41.0937,41.0507,41.0865,13000.0
2010-08-17 14:00:00,57.37,57.38,57.37,57.38,1700.0,41.0865,41.0937,41.0865,41.0937,1700.0
2010-08-17 14:05:00,57.39,57.39,57.36,57.36,9600.0,41.1009,41.1009,41.0794,41.0794,9600.0
2010-08-17 14:10:00,57.38,57.4,57.38,57.4,4600.0,41.0937,41.108,41.0937,41.108,4600.0
2010-08-17 14:15:00,57.39,57.4,57.37,57.38,5800.0,41.1009,41.108,41.0865,41.0937,5800.0
2010-08-17 14:20:00,57.35,57.39,57.34,57.39,16300.0,41.0722,41.1009,41.065,41.1009,16300.0
2010-08-17 14:25:00,57.4,57.4,57.37,57.4,6400.0,41.108,41.108,41.0865,41.108,6400.0
2010-08-17 14:30:00,57.4,57.41,57.38,57.38,7600.0,41.108,41.1152,41.0937,41.0937,7600.0
2010-08-17 14:35:00,57.38,57.39,57.35,57.35,5500.0,41.0937,41.1009,41.0722,41.0722,5500.0
2010-08-17 14:40:00,57.35,57.36,57.33,57.35,8800.0,41.0722,41.0794,41.0579,41.0722,8800.0
2010-08-17 14:45:00,57.36,57.36,57.34,57.34,5400.0,41.0794,41.0794,41.065,41.065,5400.0
2010-08-17 14:50:00,57.35,57.4,57.34,57.4,8800.0,41.0722,41.108,41.065,41.108,8800.0
2010-08-17 14:55:00,57.39,57.39,57.32,57.33,13300.0,41.1009,41.1009,41.0507,41.0579,13300.0
2010-08-17 15:00:00,57.33,57.33,57.29,57.32,14400.0,41.0579,41.0579,41.0292,41.0507,14400.0
2010-08-17 15:05:00,57.32,57.32,57.24,57.26,12200.0,41.0507,41.0507,40.9934,41.0078,12200.0
2010-08-17 15:10:00,57.26,57.26,57.21,57.24,17100.0,41.0078,41.0078,40.9719,40.9934,17100.0
2010-08-17 15:15:00,57.23,57.27,57.22,57.22,9100.0,40.9863,41.0149,40.9791,40.9791,9100.0
2010-08-17 15:20:00,57.22,57.3,57.22,57.3,27300.0,40.9791,41.0364,40.9791,41.0364,27300.0
2010-08-17 15:25:00,57.29,57.3,57.27,57.29,6100.0,41.0292,41.0364,41.0149,41.0292,6100.0
2010-08-17 15:30:00,57.29,57.29,57.25,57.26,3800.0,41.0292,41.0292,41.0006,41.0078,3800.0
2010-08-17 15:35:00,57.25,57.25,57.19,57.22,33700.0,41.0006,41.0006,40.9576,40.9791,33700.0
2010-08-17 15:40:00,57.22,57.24,57.15,57.22,14700.0,40.9791,40.9934,40.929,40.9791,14700.0
2010-08-17 15:45:00,57.21,57.21,57.13,57.16,19600.0,40.9719,40.9719,40.9147,40.9361,19600.0
2010-08-17 15:50:00,57.17,57.19,57.12,57.12,35000.0,40.9433,40.9576,40.9075,40.9075,35000.0
2010-08-17 15:55:00,57.11,57.12,57.05,57.1,66400.0,40.9003,40.9075,40.8574,40.8932,66400.0
2010-08-18 09:30:00,57.02,57.08,56.87,56.89,44900.0,40.8359,40.8788,40.7285,40.7428,44900.0
2010-08-18 09:35:00,56.88,56.93,56.83,56.92,30200.0,40.7356,40.7714,40.6998,40.7643,30200.0
2010-08-18 09:40:00,56.92,56.92,56.8,56.8,26100.0,40.7643,40.7643,40.6783,40.6783,26100.0
2010-08-18 09:45:00,56.79,56.84,56.74,56.82,22100.0,40.6712,40.707,40.6353,40.6926,22100.0
2010-08-18 09:50:00,56.82,56.85,56.73,56.85,71500.0,40.6926,40.7141,40.6282,40.7141,71500.0
2010-08-18 09:55:00,56.84,56.89,56.83,56.89,18000.0,40.707,40.7428,40.6998,40.7428,18000.0
2010-08-18 10:00:00,56.89,56.98,56.85,56.96,47300.0,40.7428,40.8072,40.7141,40.7929,47300.0
2010-08-18 10:05:00,56.95,57.02,56.94,56.96,24300.0,40.7857,40.8359,40.7786,40.7929,24300.0
2010-08-18 10:10:00,56.96,57.03,56.96,56.98,12400.0,40.7929,40.843,40.7929,40.8072,12400.0
2010-08-18 10:15:00,56.99,57.03,56.96,56.96,19500.0,40.8144,40.843,40.7929,40.7929,19500.0
2010-08-18 10:20:00,56.96,56.96,56.84,56.86,16600.0,40.7929,40.7929,40.707,40.7213,16600.0
2010-08-18 10:25:00,56.86,56.88,56.79,56.8,24900.0,40.7213,40.7356,40.6712,40.6783,24900.0
2010-08-18 10:30:00,56.83,56.89,56.79,56.89,21700.0,40.6998,40.7428,40.6712,40.7428,21700.0
2010-08-18 10:35:00,56.88,56.96,56.88,56.92,11400.0,40.7356,40.7929,40.7356,40.7643,11400.0
2010-08-18 10:40:00,56.92,56.96,56.9,56.95,9200.0,40.7643,40.7929,40.7499,40.7857,9200.0
2010-08-18 10:45:00,56.95,56.95,56.87,56.9,10000.0,40.7857,40.7857,40.7285,40.7499,10000.0
2010-08-18 10:50:00,56.89,56.9,56.84,56.89,25800.0,40.7428,40.7499,40.707,40.7428,25800.0
2010-08-18 10:55:00,56.87,56.93,56.85,56.93,14700.0,40.7285,40.7714,40.7141,40.7714,14700.0
2010-08-18 11:00:00,56.94,57.04,56.93,57.03,20600.0,40.7786,40.8502,40.7714,40.843,20600.0
2010-08-18 11:05:00,57.03,57.09,57.03,57.05,16000.0,40.843,40.886,40.843,40.8574,16000.0
2010-08-18 11:10:00,57.05,57.08,57.04,57.08,32700.0,40.8574,40.8788,40.8502,40.8788,32700.0
2010-08-18 11:15:00,57.08,57.09,56.98,56.99,24100.0,40.8788,40.886,40.8072,40.8144,24100.0
2010-08-18 11:20:00,57.01,57.09,57.0,57.08,23800.0,40.8287,40.886,40.8216,40.8788,23800.0
2010-08-18 11:25:00,57.08,57.13,57.04,57.04,30700.0,40.8788,40.9147,40.8502,40.8502,30700.0
2010-08-18 11:30:00,57.04,57.09,57.02,57.07,22800.0,40.8502,40.886,40.8359,40.8717,22800.0
2010-08-18 11:35:00,57.07,57.07,57.03,57.05,19400.0,40.8717,40.8717,40.843,40.8574,19400.0
2010-08-18 11:40:00,57.05,57.1,57.05,57.09,10800.0,40.8574,40.8932,40.8574,40.886,10800.0
2010-08-18 11:45:00,57.11,57.15,57.08,57.15,109200.0,40.9003,40.929,40.8788,40.929,109200.0
2010-08-18 11:50:00,57.16,57.18,57.12,57.14,37900.0,40.9361,40.9505,40.9075,40.9218,37900.0
2010-08-18 11:55:00,57.14,57.16,57.1,57.1,11700.0,40.9218,40.9361,40.8932,40.8932,11700.0
2010-08-18 12:00:00,57.1,57.12,57.06,57.06,24600.0,40.8932,40.9075,40.8645,40.8645,24600.0
2010-08-18 12:05:00,57.06,57.08,57.04,57.05,35400.0,40.8645,40.8788,40.8502,40.8574,35400.0
2010-08-18 12:10:00,57.05,57.06,57.05,57.06,25400.0,40.8574,40.8645,40.8574,40.8645,25400.0
2010-08-18 12:15:00,57.05,57.09,57.05,57.09,10600.0,40.8574,40.886,40.8574,40.886,10600.0
2010-08-18 12:20:00,57.09,57.13,57.08,57.08,27600.0,40.886,40.9147,40.8788,40.8788,27600.0
2010-08-18 12:25:00,57.08,57.1,57.08,57.1,6100.0,40.8788,40.8932,40.8788,40.8932,6100.0
2010-08-18 12:30:00,57.11,57.13,57.1,57.1,5200.0,40.9003,40.9147,40.8932,40.8932,5200.0
2010-08-18 12:35:00,57.1,57.1,57.07,57.1,25400.0,40.8932,40.8932,40.8717,40.8932,25400.0
2010-08-18 12:40:00,57.1,57.17,57.09,57.15,12500.0,40.8932,40.9433,40.886,40.929,12500.0
2010-08-18 12:45:00,57.15,57.2,57.14,57.2,4500.0,40.929,40.9648,40.9218,40.9648,4500.0
2010-08-18 12:50:00,57.21,57.27,57.2,57.27,33400.0,40.9719,41.0149,40.9648,41.0149,33400.0
2010-08-18 12:55:00,57.26,57.31,57.26,57.29,35800.0,41.0078,41.0436,41.0078,41.0292,35800.0
2010-08-18 13:00:00,57.29,57.32,57.27,57.31,6900.0,41.0292,41.0507,41.0149,41.0436,6900.0
2010-08-18 13:05:00,57.31,57.45,57.31,57.44,64800.0,41.0436,41.1438,41.0436,41.1367,64800.0
2010-08-18 13:10:00,57.45,57.48,57.39,57.4,29900.0,41.1438,41.1653,41.1009,41.108,29900.0
2010-08-18 13:15:00,57.41,57.43,57.41,57.42,31400.0,41.1152,41.1295,41.1152,41.1223,31400.0
2010-08-18 13:20:00,57.4,57.42,57.39,57.4,17100.0,41.108,41.1223,41.1009,41.108,17100.0
2010-08-18 13:25:00,57.4,57.43,57.4,57.42,7300.0,41.108,41.1295,41.108,41.1223,7300.0
2010-08-18 13:30:00,57.43,57.47,57.43,57.44,12800.0,41.1295,41.1582,41.1295,41.1367,12800.0
2010-08-18 13:35:00,57.45,57.45,57.36,57.37,28400.0,41.1438,41.1438,41.0794,41.0865,28400.0
2010-08-18 13:40:00,57.36,57.4,57.36,57.4,6300.0,41.0794,41.108,41.0794,41.108,6300.0
2010-08-18 13:45:00,57.39,57.44,57.39,57.43,130100.0,41.1009,41.1367,41.1009,41.1295,130100.0
2010-08-18 13:50:00,57.44,57.44,57.42,57.42,12000.0,41.1367,41.1367,41.1223,41.1223,12000.0
2010-08-18 13:55:00,57.42,57.45,57.42,57.45,13100.0,41.1223,41.1438,41.1223,41.1438,13100.0
2010-08-18 14:00:00,57.46,57.49,57.42,57.42,29700.0,41.151,41.1725,41.1223,41.1223,29700.0
2010-08-18 14:05:00,57.41,57.42,57.35,57.36,19500.0,41.1152,41.1223,41.0722,41.0794,19500.0
2010-08-18 14:10:00,57.38,57.41,57.36,57.41,8500.0,41.0937,41.1152,41.0794,41.1152,8500.0
2010-08-18 14:15:00,57.4,57.4,57.36,57.36,4700.0,41.108,41.108,41.0794,41.0794,4700.0
2010-08-18 14:20:00,57.36,57.4,57.36,57.38,43000.0,41.0794,41.108,41.0794,41.0937,43000.0
2010-08-18 14:25:00,57.38,57.42,57.38,57.38,5400.0,41.0937,41.1223,41.0937,41.0937,5400.0
2010-08-18 14:30:00,57.39,57.39,57.33,57.35,10800.0,41.1009,41.1009,41.0579,41.0722,10800.0
2010-08-18 14:35:00,57.35,57.38,57.35,57.38,13800.0,41.0722,41.0937,41.0722,41.0937,13800.0
2010-08-18 14:40:00,57.39,57.43,57.38,57.38,31100.0,41.1009,41.1295,41.0937,41.0937,31100.0
2010-08-18 14:45:00,57.38,57.4,57.36,57.4,13200.0,41.0937,41.108,41.0794,41.108,13200.0
2010-08-18 14:50:00,57.4,57.42,57.38,57.4,10300.0,41.108,41.1223,41.0937,41.108,10300.0
2010-08-18 14:55:00,57.4,57.41,57.35,57.38,14000.0,41.108,41.1152,41.0722,41.0937,14000.0
2010-08-18 15:00:00,57.4,57.42,57.39,57.39,19900.0,41.108,41.1223,41.1009,41.1009,19900.0
2010-08-18 15:05:00,57.39,57.4,57.29,57.31,17300.0,41.1009,41.108,41.0292,41.0436,17300.0
2010-08-18 15:10:00,57.32,57.32,57.23,57.26,38600.0,41.0507,41.0507,40.9863,41.0078,38600.0
2010-08-18 15:15:00,57.26,57.29,57.26,57.28,21500.0,41.0078,41.0292,41.0078,41.0221,21500.0
2010-08-18 15:20:00,57.28,57.29,57.23,57.23,32000.0,41.0221,41.0292,40.9863,40.9863,32000.0
2010-08-18 15:25:00,57.23,57.26,57.21,57.25,6700.0,40.9863,41.0078,40.9719,41.0006,6700.0
2010-08-18 15:30:00,57.24,57.33,57.21,57.33,28600.0,40.9934,41.0579,40.9719,41.0579,28600.0
2010-08-18 15:35:00,57.32,57.33,57.26,57.27,42000.0,41.0507,41.0579,41.0078,41.0149,42000.0
2010-08-18 15:40:00,57.28,57.29,57.21,57.27,77700.0,41.0221,41.0292,40.9719,41.0149,77700.0
2010-08-18 15:45:00,57.27,57.32,57.27,57.28,24500.0,41.0149,41.0507,41.0149,41.0221,24500.0
2010-08-18 15:50:00,57.29,57.3,57.22,57.22,15500.0,41.0292,41.0364,40.9791,40.9791,15500.0
2010-08-18 15:55:00,57.23,57.25,57.19,57.19,46300.0,40.9863,41.0006,40.9576,40.9576,46300.0
2010-08-19 09:30:00,56.92,56.97,56.77,56.83,51700.0,40.7643,40.8001,40.6568,40.6998,51700.0
2010-08-19 09:35:00,56.87,57.0,56.86,56.93,34500.0,40.7285,40.8216,40.7213,40.7714,34500.0
2010-08-19 09:40:00,56.93,57.0,56.9,56.99,3200.0,40.7714,40.8216,40.7499,40.8144,3200.0
2010-08-19 09:45:00,56.98,56.98,56.88,56.88,10700.0,40.8072,40.8072,40.7356,40.7356,10700.0
2010-08-19 09:50:00,56.88,56.88,56.71,56.74,24900.0,40.7356,40.7356,40.6139,40.6353,24900.0
2010-08-19 09:55:00,56.74,56.81,56.72,56.76,12800.0,40.6353,40.6855,40.621,40.6497,12800.0
2010-08-19 10:00:00,56.72,56.75,56.34,56.35,149500.0,40.621,40.6425,40.3489,40.356,149500.0
2010-08-19 10:05:00,56.35,56.47,56.3,56.43,77400.0,40.356,40.442,40.3202,40.4133,77400.0
2010-08-19 10:10:00,56.42,56.52,56.42,56.49,16600.0,40.4062,40.4778,40.4062,40.4563,16600.0
2010-08-19 10:15:00,56.48,56.61,56.45,56.61,23000.0,40.4491,40.5422,40.4277,40.5422,23000.0
2010-08-19 10:20:00,56.6,56.6,56.47,56.49,18100.0,40.5351,40.5351,40.442,40.4563,18100.0
2010-08-19 10:25:00,56.5,56.5,56.36,56.39,19400.0,40.4635,40.4635,40.3632,40.3847,19400.0
2010-08-19 10:30:00,56.38,56.46,56.31,56.42,8500.0,40.3775,40.4348,40.3274,40.4062,8500.0
2010-08-19 10:35:00,56.43,56.43,56.27,56.29,16300.0,40.4133,40.4133,40.2987,40.3131,16300.0
2010-08-19 10:40:00,56.29,56.31,56.2,56.26,78100.0,40.3131,40.3274,40.2486,40.2916,78100.0
2010-08-19 10:45:00,56.26,56.35,56.25,56.35,19500.0,40.2916,40.356,40.2844,40.356,19500.0
2010-08-19 10:50:00,56.34,56.35,56.22,56.23,28300.0,40.3489,40.356,40.2629,40.2701,28300.0
2010-08-19 10:55:00,56.23,56.34,56.23,56.33,17500.0,40.2701,40.3489,40.2701,40.3417,17500.0
2010-08-19 11:00:00,56.32,56.34,56.19,56.19,22700.0,40.3346,40.3489,40.2415,40.2415,22700.0
2010-08-19 11:05:00,56.2,56.24,56.17,56.22,61600.0,40.2486,40.2773,40.2271,40.2629,61600.0
2010-08-19 11:10:00,56.22,56.28,56.19,56.23,20000.0,40.2629,40.3059,40.2415,40.2701,20000.0
2010-08-19 11:15:00,56.21,56.24,56.2,56.24,12500.0,40.2558,40.2773,40.2486,40.2773,12500.0
2010-08-19 11:20:00,56.24,56.28,56.21,56.27,13800.0,40.2773,40.3059,40.2558,40.2987,13800.0
2010-08-19 11:25:00,56.26,56.28,56.24,56.26,15800.0,40.2916,40.3059,40.2773,40.2916,15800.0
2010-08-19 11:30:00,56.26,56.26,56.16,56.17,113900.0,40.2916,40.2916,40.22,40.2271,113900.0
2010-08-19 11:35:00,56.18,56.18,56.06,56.12,23700.0,40.2343,40.2343,40.1484,40.1913,23700.0
2010-08-19 11:40:00,56.12,56.12,56.02,56.03,9600.0,40.1913,40.1913,40.1197,40.1269,9600.0
2010-08-19 11:45:00,56.03,56.04,55.97,55.99,11900.0,40.1269,40.134,40.0839,40.0982,11900.0
2010-08-19 11:50:00,55.98,55.98,55.93,55.94,89200.0,40.0911,40.0911,40.0553,40.0624,89200.0
2010-08-19 11:55:00,55.96,56.02,55.96,56.02,18600.0,40.0767,40.1197,40.0767,40.1197,18600.0
2010-08-19 12:00:00,56.04,56.05,56.01,56.03,5300.0,40.134,40.1412,40.1125,40.1269,5300.0
2010-08-19 12:05:00,56.01,56.04,55.97,56.03,11700.0,40.1125,40.134,40.0839,40.1269,11700.0
2010-08-19 12:10:00,56.03,56.03,55.97,55.98,19700.0,40.1269,40.1269,40.0839,40.0911,19700.0
2010-08-19 12:15:00,55.98,56.09,55.97,56.09,16700.0,40.0911,40.1698,40.0839,40.1698,16700.0
2010-08-19 12:20:00,56.1,56.13,56.09,56.11,2200.0,40.177,40.1985,40.1698,40.1842,2200.0
2010-08-19 12:25:00,56.12,56.12,56.11,56.11,5200.0,40.1913,40.1913,40.1842,40.1842,5200.0
2010-08-19 12:30:00,56.11,56.14,56.11,56.13,17600.0,40.1842,40.2056,40.1842,40.1985,17600.0
2010-08-19 12:35:00,56.13,56.16,56.13,56.15,2000.0,40.1985,40.22,40.1985,40.2128,2000.0
2010-08-19 12:40:00,56.14,56.14,56.12,56.12,1900.0,40.2056,40.2056,40.1913,40.1913,1900.0
2010-08-19 12:45:00,56.11,56.14,56.11,56.13,5800.0,40.1842,40.2056,40.1842,40.1985,5800.0
2010-08-19 12:50:00,56.12,56.12,56.06,56.07,11900.0,40.1913,40.1913,40.1484,40.1555,11900.0
2010-08-19 12:55:00,56.07,56.09,56.05,56.09,5600.0,40.1555,40.1698,40.1412,40.1698,5600.0
2010-08-19 13:00:00,56.14,56.18,56.14,56.17,6600.0,40.2056,40.2343,40.2056,40.2271,6600.0
2010-08-19 13:05:00,56.18,56.19,56.14,56.15,9600.0,40.2343,40.2415,40.2056,40.2128,9600.0
2010-08-19 13:10:00,56.14,56.15,56.12,56.13,2200.0,40.2056,40.2128,40.1913,40.1985,2200.0
2010-08-19 13:15:00,56.12,56.17,56.1,56.17,2800.0,40.1913,40.2271,40.177,40.2271,2800.0
2010-08-19 13:20:00,56.16,56.17,56.13,56.17,5100.0,40.22,40.2271,40.1985,40.2271,5100.0
2010-08-19 13:25:00,56.16,56.16,56.12,56.12,2300.0,40.22,40.22,40.1913,40.1913,2300.0
2010-08-19 13:30:00,56.12,56.13,56.08,56.09,12700.0,40.1913,40.1985,40.1627,40.1698,12700.0
2010-08-19 13:35:00,56.07,56.11,56.07,56.1,1700.0,40.1555,40.1842,40.1555,40.177,1700.0
2010-08-19 13:40:00,56.12,56.12,56.06,56.08,2700.0,40.1913,40.1913,40.1484,40.1627,2700.0
2010-08-19 13:45:00,56.06,56.09,56.05,56.06,11700.0,40.1484,40.1698,40.1412,40.1484,11700.0
2010-08-19 13:50:00,56.07,56.07,56.04,56.04,1900.0,40.1555,40.1555,40.134,40.134,1900.0
2010-08-19 13:55:00,56.05,56.06,56.0,56.01,11100.0,40.1412,40.1484,40.1054,40.1125,11100.0
2010-08-19 14:00:00,56.0,56.01,55.95,55.98,10800.0,40.1054,40.1125,40.0696,40.0911,10800.0
2010-08-19 14:05:00,55.98,56.01,55.94,56.01,3600.0,40.0911,40.1125,40.0624,40.1125,3600.0
2010-08-19 14:10:00,56.02,56.1,56.02,56.1,3900.0,40.1197,40.177,40.1197,40.177,3900.0
2010-08-19 14:15:00,56.09,56.09,56.05,56.06,14100.0,40.1698,40.1698,40.1412,40.1484,14100.0
2010-08-19 14:20:00,56.07,56.16,56.07,56.15,8200.0,40.1555,40.22,40.1555,40.2128,8200.0
2010-08-19 14:25:00,56.15,56.15,56.12,56.12,4600.0,40.2128,40.2128,40.1913,40.1913,4600.0
2010-08-19 14:30:00,56.13,56.2,56.13,56.17,11400.0,40.1985,40.2486,40.1985,40.2271,11400.0
2010-08-19 14:35:00,56.17,56.2,56.1,56.1,13900.0,40.2271,40.2486,40.177,40.177,13900.0
2010-08-19 14:40:00,56.1,56.12,56.05,56.11,9400.0,40.177,40.1913,40.1412,40.1842,9400.0
2010-08-19 14:45:00,56.11,56.13,56.1,56.13,8200.0,40.1842,40.1985,40.177,40.1985,8200.0
2010-08-19 14:50:00,56.13,56.19,56.12,56.13,9900.0,40.1985,40.2415,40.1913,40.1985,9900.0
2010-08-19 14:55:00,56.15,56.15,56.11,56.13,11200.0,40.2128,40.2128,40.1842,40.1985,11200.0
2010-08-19 15:00:00,56.11,56.12,56.07,56.1,61500.0,40.1842,40.1913,40.1555,40.177,61500.0
2010-08-19 15:05:00,56.1,56.16,56.08,56.15,6200.0,40.177,40.22,40.1627,40.2128,6200.0
2010-08-19 15:10:00,56.15,56.24,56.14,56.24,5800.0,40.2128,40.2773,40.2056,40.2773,5800.0
2010-08-19 15:15:00,56.24,56.36,56.23,56.31,23900.0,40.2773,40.3632,40.2701,40.3274,23900.0
2010-08-19 15:20:00,56.31,56.37,56.28,56.37,32100.0,40.3274,40.3704,40.3059,40.3704,32100.0
2010-08-19 15:25:00,56.36,56.36,56.25,56.25,18500.0,40.3632,40.3632,40.2844,40.2844,18500.0
2010-08-19 15:30:00,56.23,56.3,56.23,56.3,5800.0,40.2701,40.3202,40.2701,40.3202,5800.0
2010-08-19 15:35:00,56.29,56.29,56.18,56.19,14700.0,40.3131,40.3131,40.2343,40.2415,14700.0
2010-08-19 15:40:00,56.19,56.2,56.13,56.17,6300.0,40.2415,40.2486,40.1985,40.2271,6300.0
2010-08-19 15:45:00,56.18,56.2,56.13,56.15,15600.0,40.2343,40.2486,40.1985,40.2128,15600.0
2010-08-19 15:50:00,56.15,56.17,56.12,56.16,13100.0,40.2128,40.2271,40.1913,40.22,13100.0
2010-08-19 15:55:00,56.19,56.22,56.13,56.15,59200.0,40.2415,40.2629,40.1985,40.2128,59200.0
2010-08-20 09:30:00,56.02,56.03,55.84,55.93,52600.0,40.1197,40.1269,39.9908,40.0553,52600.0
2010-08-20 09:35:00,55.95,55.97,55.81,55.83,23300.0,40.0696,40.0839,39.9693,39.9836,23300.0
2010-08-20 09:40:00,55.82,55.83,55.68,55.71,9300.0,39.9765,39.9836,39.8762,39.8977,9300.0
2010-08-20 09:45:00,55.66,55.73,55.62,55.64,16500.0,39.8619,39.912,39.8332,39.8476,16500.0
2010-08-20 09:50:00,55.64,55.68,55.64,55.66,9900.0,39.8476,39.8762,39.8476,39.8619,9900.0
2010-08-20 09:55:00,55.73,55.74,55.71,55.74,9400.0,39.912,39.9192,39.8977,39.9192,9400.0
2010-08-20 10:00:00,55.77,55.84,55.77,55.84,7200.0,39.9407,39.9908,39.9407,39.9908,7200.0
2010-08-20 10:05:00,55.86,55.86,55.72,55.74,23700.0,40.0051,40.0051,39.9049,39.9192,23700.0
2010-08-20 10:10:00,55.74,55.76,55.64,55.66,33000.0,39.9192,39.9335,39.8476,39.8619,33000.0
2010-08-20 10:15:00,55.67,55.75,55.66,55.75,14100.0,39.869,39.9263,39.8619,39.9263,14100.0
2010-08-20 10:20:00,55.73,55.75,55.68,55.75,6900.0,39.912,39.9263,39.8762,39.9263,6900.0
2010-08-20 10:25:00,55.76,55.8,55.72,55.73,18800.0,39.9335,39.9622,39.9049,39.912,18800.0
2010-08-20 10:30:00,55.74,55.76,55.73,55.76,13500.0,39.9192,39.9335,39.912,39.9335,13500.0
2010-08-20 10:35:00,55.76,55.81,55.75,55.79,20200.0,39.9335,39.9693,39.9263,39.955,20200.0
2010-08-20 10:40:00,55.78,55.84,55.78,55.81,9700.0,39.9478,39.9908,39.9478,39.9693,9700.0
2010-08-20 10:45:00,55.8,55.82,55.77,55.77,45400.0,39.9622,39.9765,39.9407,39.9407,45400.0
2010-08-20 10:50:00,55.78,55.79,55.71,55.72,50400.0,39.9478,39.955,39.8977,39.9049,50400.0
2010-08-20 10:55:00,55.72,55.76,55.72,55.74,14200.0,39.9049,39.9335,39.9049,39.9192,14200.0
2010-08-20 11:00:00,55.75,55.77,55.75,55.77,9600.0,39.9263,39.9407,39.9263,39.9407,9600.0
2010-08-20 11:05:00,55.74,55.79,55.7,55.78,55200.0,39.9192,39.955,39.8905,39.9478,55200.0
2010-08-20 11:10:00,55.77,55.77,55.71,55.73,7000.0,39.9407,39.9407,39.8977,39.912,7000.0
2010-08-20 11:15:00,55.72,55.73,55.69,55.71,9100.0,39.9049,39.912,39.8834,39.8977,9100.0
2010-08-20 11:20:00,55.7,55.73,55.67,55.67,6300.0,39.8905,39.912,39.869,39.869,6300.0
2010-08-20 11:25:00,55.68,55.68,55.63,55.68,13100.0,39.8762,39.8762,39.8404,39.8762,13100.0
2010-08-20 11:30:00,55.7,55.7,55.66,55.68,5000.0,39.8905,39.8905,39.8619,39.8762,5000.0
2010-08-20 11:35:00,55.65,55.65,55.58,55.61,11200.0,39.8547,39.8547,39.8046,39.8261,11200.0
2010-08-20 11:40:00,55.61,55.69,55.61,55.69,11800.0,39.8261,39.8834,39.8261,39.8834,11800.0
2010-08-20 11:45:00,55.69,55.69,55.59,55.59,10400.0,39.8834,39.8834,39.8118,39.8118,10400.0
2010-08-20 11:50:00,55.57,55.59,55.54,55.54,7200.0,39.7974,39.8118,39.7759,39.7759,7200.0
2010-08-20 11:55:00,55.55,55.57,55.51,55.54,5300.0,39.7831,39.7974,39.7545,39.7759,5300.0
2010-08-20 12:00:00,55.54,55.59,55.54,55.59,5800.0,39.7759,39.8118,39.7759,39.8118,5800.0
2010-08-20 12:05:00,55.59,55.6,55.57,55.57,1600.0,39.8118,39.8189,39.7974,39.7974,1600.0
2010-08-20 12:10:00,55.57,55.58,55.56,55.58,7100.0,39.7974,39.8046,39.7903,39.8046,7100.0
2010-08-20 12:15:00,55.57,55.58,55.53,55.57,17400.0,39.7974,39.8046,39.7688,39.7974,17400.0
2010-08-20 12:20:00,55.56,55.64,55.56,55.63,6000.0,39.7903,39.8476,39.7903,39.8404,6000.0
2010-08-20 12:25:00,55.66,55.66,55.61,55.66,7300.0,39.8619,39.8619,39.8261,39.8619,7300.0
2010-08-20 12:30:00,55.65,55.66,55.64,55.64,21400.0,39.8547,39.8619,39.8476,39.8476,21400.0
2010-08-20 12:35:00,55.62,55.64,55.61,55.63,3400.0,39.8332,39.8476,39.8261,39.8404,3400.0
2010-08-20 12:40:00,55.64,55.64,55.59,55.6,10800.0,39.8476,39.8476,39.8118,39.8189,10800.0
2010-08-20 12:45:00,55.62,55.62,55.59,55.59,900.0,39.8332,39.8332,39.8118,39.8118,900.0
2010-08-20 12:50:00,55.61,55.63,55.59,55.63,3100.0,39.8261,39.8404,39.8118,39.8404,3100.0
2010-08-20 12:55:00,55.64,55.66,55.64,55.65,2700.0,39.8476,39.8619,39.8476,39.8547,2700.0
2010-08-20 13:00:00,55.65,55.69,55.65,55.69,5900.0,39.8547,39.8834,39.8547,39.8834,5900.0
2010-08-20 13:05:00,55.69,55.75,55.67,55.75,3900.0,39.8834,39.9263,39.869,39.9263,3900.0
2010-08-20 13:10:00,55.74,55.74,55.7,55.7,7600.0,39.9192,39.9192,39.8905,39.8905,7600.0
2010-08-20 13:15:00,55.69,55.7,55.68,55.68,10200.0,39.8834,39.8905,39.8762,39.8762,10200.0
2010-08-20 13:20:00,55.68,55.7,55.67,55.7,16900.0,39.8762,39.8905,39.869,39.8905,16900.0
2010-08-20 13:25:00,55.69,55.73,55.69,55.72,2300.0,39.8834,39.912,39.8834,39.9049,2300.0
2010-08-20 13:30:00,55.71,55.72,55.68,55.68,18100.0,39.8977,39.9049,39.8762,39.8762,18100.0
2010-08-20 13:35:00,55.68,55.68,55.65,55.68,32800.0,39.8762,39.8762,39.8547,39.8762,32800.0
2010-08-20 13:40:00,55.67,55.67,55.67,55.67,10100.0,39.869,39.869,39.869,39.869,10100.0
2010-08-20 13:45:00,55.68,55.72,55.67,55.69,49800.0,39.8762,39.9049,39.869,39.8834,49800.0
2010-08-20 13:50:00,55.7,55.76,55.7,55.74,23900.0,39.8905,39.9335,39.8905,39.9192,23900.0
2010-08-20 13:55:00,55.74,55.74,55.68,55.69,8100.0,39.9192,39.9192,39.8762,39.8834,8100.0
2010-08-20 14:00:00,55.7,55.72,55.7,55.7,3700.0,39.8905,39.9049,39.8905,39.8905,3700.0
2010-08-20 14:05:00,55.7,55.71,55.69,55.7,7400.0,39.8905,39.8977,39.8834,39.8905,7400.0
2010-08-20 14:10:00,55.71,55.76,55.71,55.76,4200.0,39.8977,39.9335,39.8977,39.9335,4200.0
2010-08-20 14:15:00,55.78,55.78,55.76,55.76,2200.0,39.9478,39.9478,39.9335,39.9335,2200.0
2010-08-20 14:20:00,55.77,55.79,55.76,55.77,4400.0,39.9407,39.955,39.9335,39.9407,4400.0
2010-08-20 14:25:00,55.78,55.78,55.73,55.74,53300.0,39.9478,39.9478,39.912,39.9192,53300.0
2010-08-20 14:30:00,55.74,55.83,55.74,55.82,1700.0,39.9192,39.9836,39.9192,39.9765,1700.0
2010-08-20 14:35:00,55.81,55.85,55.81,55.84,17600.0,39.9693,39.998,39.9693,39.9908,17600.0
2010-08-20 14:40:00,55.84,55.86,55.81,55.86,6400.0,39.9908,40.0051,39.9693,40.0051,6400.0
2010-08-20 14:45:00,55.86,55.94,55.86,55.9,21600.0,40.0051,40.0624,40.0051,40.0338,21600.0
2010-08-20 14:50:00,55.89,55.98,55.88,55.96,15200.0,40.0266,40.0911,40.0194,40.0767,15200.0
2010-08-20 14:55:00,55.95,55.95,55.86,55.88,16300.0,40.0696,40.0696,40.0051,40.0194,16300.0
2010-08-20 15:00:00,55.88,55.89,55.85,55.88,13600.0,40.0194,40.0266,39.998,40.0194,13600.0
2010-08-20 15:05:00,55.87,55.88,55.84,55.88,12800.0,40.0123,40.0194,39.9908,40.0194,12800.0
2010-08-20 15:10:00,55.89,55.94,55.88,55.94,39500.0,40.0266,40.0624,40.0194,40.0624,39500.0
2010-08-20 15:15:00,55.95,55.96,55.88,55.9,11400.0,40.0696,40.0767,40.0194,40.0338,11400.0
2010-08-20 15:20:00,55.89,55.89,55.85,55.89,40400.0,40.0266,40.0266,39.998,40.0266,40400.0
2010-08-20 15:25:00,55.88,55.92,55.88,55.92,9900.0,40.0194,40.0481,40.0194,40.0481,9900.0
2010-08-20 15:30:00,55.92,55.99,55.9,55.96,23900.0,40.0481,40.0982,40.0338,40.0767,23900.0
2010-08-20 15:35:00,55.96,55.98,55.89,55.91,9200.0,40.0767,40.0911,40.0266,40.0409,9200.0
2010-08-20 15:40:00,55.92,55.98,55.91,55.92,91200.0,40.0481,40.0911,40.0409,40.0481,91200.0
2010-08-20 15:45:00,55.92,55.97,55.88,55.88,22500.0,40.0481,40.0839,40.0194,40.0194,22500.0
2010-08-20 15:50:00,55.9,55.95,55.9,55.93,13600.0,40.0338,40.0696,40.0338,40.0553,13600.0
2010-08-20 15:55:00,55.93,55.97,55.87,55.88,74700.0,40.0553,40.0839,40.0123,40.0194,74700.0
2010-08-23 09:30:00,56.12,56.21,56.07,56.19,62400.0,40.1913,40.2558,40.1555,40.2415,62400.0
2010-08-23 09:35:00,56.21,56.3,56.21,56.29,18300.0,40.2558,40.3202,40.2558,40.3131,18300.0
2010-08-23 09:40:00,56.32,56.34,56.25,56.31,13900.0,40.3346,40.3489,40.2844,40.3274,13900.0
2010-08-23 09:45:00,56.3,56.42,56.3,56.41,16500.0,40.3202,40.4062,40.3202,40.399,16500.0
2010-08-23 09:50:00,56.43,56.44,56.37,56.37,11400.0,40.4133,40.4205,40.3704,40.3704,11400.0
2010-08-23 09:55:00,56.39,56.39,56.34,56.36,16900.0,40.3847,40.3847,40.3489,40.3632,16900.0
2010-08-23 10:00:00,56.36,56.37,56.29,56.3,13200.0,40.3632,40.3704,40.3131,40.3202,13200.0
2010-08-23 10:05:00,56.31,56.34,56.27,56.28,23700.0,40.3274,40.3489,40.2987,40.3059,23700.0
2010-08-23 10:10:00,56.28,56.28,56.22,56.23,147600.0,40.3059,40.3059,40.2629,40.2701,147600.0
2010-08-23 10:15:00,56.22,56.22,56.18,56.22,16000.0,40.2629,40.2629,40.2343,40.2629,16000.0
2010-08-23 10:20:00,56.23,56.23,56.1,56.14,21500.0,40.2701,40.2701,40.177,40.2056,21500.0
2010-08-23 10:25:00,56.13,56.16,56.12,56.14,9200.0,40.1985,40.22,40.1913,40.2056,9200.0
2010-08-23 10:30:00,56.14,56.22,56.14,56.21,14600.0,40.2056,40.2629,40.2056,40.2558,14600.0
2010-08-23 10:35:00,56.21,56.22,56.17,56.19,20900.0,40.2558,40.2629,40.2271,40.2415,20900.0
2010-08-23 10:40:00,56.19,56.23,56.05,56.06,18900.0,40.2415,40.2701,40.1412,40.1484,18900.0
2010-08-23 10:45:00,56.06,56.08,55.99,56.01,8800.0,40.1484,40.1627,40.0982,40.1125,8800.0
2010-08-23 10:50:00,56.01,56.03,55.92,55.97,12600.0,40.1125,40.1269,40.0481,40.0839,12600.0
2010-08-23 10:55:00,55.97,56.01,55.95,55.99,69200.0,40.0839,40.1125,40.0696,40.0982,69200.0
2010-08-23 11:00:00,55.96,55.96,55.88,55.88,12100.0,40.0767,40.0767,40.0194,40.0194,12100.0
2010-08-23 11:05:00,55.88,55.97,55.84,55.96,55800.0,40.0194,40.0839,39.9908,40.0767,55800.0
2010-08-23 11:10:00,55.96,56.02,55.94,56.01,33100.0,40.0767,40.1197,40.0624,40.1125,33100.0
2010-08-23 11:15:00,56.01,56.01,55.93,55.95,6800.0,40.1125,40.1125,40.0553,40.0696,6800.0
2010-08-23 11:20:00,55.94,55.94,55.85,55.85,4300.0,40.0624,40.0624,39.998,39.998,4300.0
2010-08-23 11:25:00,55.89,55.89,55.85,55.86,4800.0,40.0266,40.0266,39.998,40.0051,4800.0
2010-08-23 11:30:00,55.86,55.91,55.86,55.91,3700.0,40.0051,40.0409,40.0051,40.0409,3700.0
2010-08-23 11:35:00,55.89,55.95,55.89,55.92,7500.0,40.0266,40.0696,40.0266,40.0481,7500.0
2010-08-23 11:40:00,55.92,55.96,55.88,55.96,10700.0,40.0481,40.0767,40.0194,40.0767,10700.0
2010-08-23 11:45:00,55.95,55.98,55.95,55.95,2400.0,40.0696,40.0911,40.0696,40.0696,2400.0
2010-08-23 11:50:00,55.94,55.94,55.9,55.9,1500.0,40.0624,40.0624,40.0338,40.0338,1500.0
2010-08-23 11:55:00,55.89,55.92,55.87,55.9,3600.0,40.0266,40.0481,40.0123,40.0338,3600.0
2010-08-23 12:00:00,55.91,55.94,55.89,55.93,3700.0,40.0409,40.0624,40.0266,40.0553,3700.0
2010-08-23 12:05:00,55.95,55.98,55.95,55.98,3100.0,40.0696,40.0911,40.0696,40.0911,3100.0
2010-08-23 12:10:00,55.95,56.02,55.95,56.02,5400.0,40.0696,40.1197,40.0696,40.1197,5400.0
2010-08-23 12:15:00,56.03,56.03,55.97,55.98,7300.0,40.1269,40.1269,40.0839,40.0911,7300.0
2010-08-23 12:20:00,55.99,56.01,55.98,56.0,23100.0,40.0982,40.1125,40.0911,40.1054,23100.0
2010-08-23 12:25:00,55.98,56.01,55.98,56.01,3800.0,40.0911,40.1125,40.0911,40.1125,3800.0
2010-08-23 12:30:00,56.01,56.05,56.01,56.02,6200.0,40.1125,40.1412,40.1125,40.1197,6200.0
2010-08-23 12:35:00,56.02,56.02,55.98,55.98,2100.0,40.1197,40.1197,40.0911,40.0911,2100.0
2010-08-23 12:40:00,55.98,55.99,55.94,55.95,2800.0,40.0911,40.0982,40.0624,40.0696,2800.0
2010-08-23 12:45:00,55.96,55.97,55.94,55.97,3100.0,40.0767,40.0839,40.0624,40.0839,3100.0
2010-08-23 12:50:00,55.98,55.98,55.97,55.98,2500.0,40.0911,40.0911,40.0839,40.0911,2500.0
2010-08-23 12:55:00,55.97,55.98,55.95,55.96,9000.0,40.0839,40.0911,40.0696,40.0767,9000.0
2010-08-23 13:00:00,55.96,55.96,55.91,55.93,3800.0,40.0767,40.0767,40.0409,40.0553,3800.0
2010-08-23 13:05:00,55.93,55.95,55.93,55.93,10100.0,40.0553,40.0696,40.0553,40.0553,10100.0
2010-08-23 13:10:00,55.93,55.96,55.9,55.96,14000.0,40.0553,40.0767,40.0338,40.0767,14000.0
2010-08-23 13:15:00,55.95,55.98,55.94,55.98,16900.0,40.0696,40.0911,40.0624,40.0911,16900.0
2010-08-23 13:20:00,56.01,56.02,55.99,55.99,8600.0,40.1125,40.1197,40.0982,40.0982,8600.0
2010-08-23 13:25:00,55.99,56.01,55.99,56.01,93500.0,40.0982,40.1125,40.0982,40.1125,93500.0
2010-08-23 13:30:00,56.02,56.02,55.97,55.99,4400.0,40.1197,40.1197,40.0839,40.0982,4400.0
2010-08-23 13:35:00,55.98,55.99,55.93,55.95,26700.0,40.0911,40.0982,40.0553,40.0696,26700.0
2010-08-23 13:40:00,55.94,55.95,55.9,55.92,14400.0,40.0624,40.0696,40.0338,40.0481,14400.0
2010-08-23 13:45:00,55.95,55.96,55.92,55.95,11400.0,40.0696,40.0767,40.0481,40.0696,11400.0
2010-08-23 13:50:00,55.95,56.0,55.95,55.96,2700.0,40.0696,40.1054,40.0696,40.0767,2700.0
2010-08-23 13:55:00,55.96,55.98,55.93,55.98,3300.0,40.0767,40.0911,40.0553,40.0911,3300.0
2010-08-23 14:00:00,55.99,55.99,55.95,55.96,2400.0,40.0982,40.0982,40.0696,40.0767,2400.0
2010-08-23 14:05:00,55.98,56.12,55.96,56.09,24800.0,40.0911,40.1913,40.0767,40.1698,24800.0
2010-08-23 14:10:00,56.1,56.12,56.08,56.11,20000.0,40.177,40.1913,40.1627,40.1842,20000.0
2010-08-23 14:15:00,56.11,56.13,56.05,56.07,16400.0,40.1842,40.1985,40.1412,40.1555,16400.0
2010-08-23 14:20:00,56.07,56.07,56.05,56.07,8600.0,40.1555,40.1555,40.1412,40.1555,8600.0
2010-08-23 14:25:00,56.07,56.09,56.04,56.04,2400.0,40.1555,40.1698,40.134,40.134,2400.0
2010-08-23 14:30:00,56.05,56.1,56.05,56.08,19100.0,40.1412,40.177,40.1412,40.1627,19100.0
2010-08-23 14:35:00,56.08,56.11,56.08,56.09,9100.0,40.1627,40.1842,40.1627,40.1698,9100.0
2010-08-23 14:40:00,56.09,56.1,56.05,56.06,11900.0,40.1698,40.177,40.1412,40.1484,11900.0
2010-08-23 14:45:00,56.07,56.07,56.06,56.06,32900.0,40.1555,40.1555,40.1484,40.1484,32900.0
2010-08-23 14:50:00,56.07,56.07,56.04,56.04,77600.0,40.1555,40.1555,40.134,40.134,77600.0
2010-08-23 14:55:00,56.04,56.05,56.03,56.04,15700.0,40.134,40.1412,40.1269,40.134,15700.0
2010-08-23 15:00:00,56.05,56.05,56.01,56.04,9000.0,40.1412,40.1412,40.1125,40.134,9000.0
2010-08-23 15:05:00,56.05,56.06,56.02,56.02,3400.0,40.1412,40.1484,40.1197,40.1197,3400.0
2010-08-23 15:10:00,56.02,56.04,56.0,56.02,6800.0,40.1197,40.134,40.1054,40.1197,6800.0
2010-08-23 15:15:00,56.03,56.08,56.02,56.04,10500.0,40.1269,40.1627,40.1197,40.134,10500.0
2010-08-23 15:20:00,56.04,56.05,55.97,55.97,19100.0,40.134,40.1412,40.0839,40.0839,19100.0
2010-08-23 15:25:00,55.97,55.98,55.87,55.89,125600.0,40.0839,40.0911,40.0123,40.0266,125600.0
2010-08-23 15:30:00,55.89,55.89,55.84,55.86,13900.0,40.0266,40.0266,39.9908,40.0051,13900.0
2010-08-23 15:35:00,55.87,55.87,55.75,55.78,11200.0,40.0123,40.0123,39.9263,39.9478,11200.0
2010-08-23 15:40:00,55.78,55.82,55.77,55.77,16300.0,39.9478,39.9765,39.9407,39.9407,16300.0
2010-08-23 15:45:00,55.76,55.79,55.72,55.79,33500.0,39.9335,39.955,39.9049,39.955,33500.0
2010-08-23 15:50:00,55.78,55.78,55.71,55.74,48400.0,39.9478,39.9478,39.8977,39.9192,48400.0
2010-08-23 15:55:00,55.75,55.78,55.69,55.7,64300.0,39.9263,39.9478,39.8834,39.8905,64300.0
2010-08-24 09:30:00,55.15,55.17,54.98,55.12,61300.0,39.4966,39.511,39.3749,39.4752,61300.0
2010-08-24 09:35:00,55.12,55.15,55.04,55.07,31900.0,39.4752,39.4966,39.4179,39.4393,31900.0
2010-08-24 09:40:00,55.03,55.14,55.02,55.08,34700.0,39.4107,39.4895,39.4035,39.4465,34700.0
2010-08-24 09:45:00,55.08,55.09,55.01,55.04,31100.0,39.4465,39.4537,39.3964,39.4179,31100.0
2010-08-24 09:50:00,55.04,55.05,54.96,54.96,25800.0,39.4179,39.425,39.3606,39.3606,25800.0
2010-08-24 09:55:00,54.96,55.03,54.93,55.01,111100.0,39.3606,39.4107,39.3391,39.3964,111100.0
2010-08-24 10:00:00,54.98,54.98,54.66,54.92,144500.0,39.3749,39.3749,39.1457,39.3319,144500.0
2010-08-24 10:05:00,54.91,54.91,54.82,54.86,29200.0,39.3248,39.3248,39.2603,39.289,29200.0
2010-08-24 10:10:00,54.87,54.96,54.87,54.95,19600.0,39.2961,39.3606,39.2961,39.3534,19600.0
2010-08-24 10:15:00,54.96,55.08,54.95,55.03,19200.0,39.3606,39.4465,39.3534,39.4107,19200.0
2010-08-24 10:20:00,55.04,55.13,55.02,55.1,57300.0,39.4179,39.4823,39.4035,39.4608,57300.0
2010-08-24 10:25:00,55.11,55.14,55.0,55.02,21600.0,39.468,39.4895,39.3892,39.4035,21600.0
2010-08-24 10:30:00,55.03,55.04,54.94,54.96,8600.0,39.4107,39.4179,39.3462,39.3606,8600.0
2010-08-24 10:35:00,54.93,55.0,54.92,54.98,48800.0,39.3391,39.3892,39.3319,39.3749,48800.0
2010-08-24 10:40:00,54.99,55.08,54.97,55.04,39800.0,39.3821,39.4465,39.3677,39.4179,39800.0
2010-08-24 10:45:00,55.05,55.07,55.01,55.05,25700.0,39.425,39.4393,39.3964,39.425,25700.0
2010-08-24 10:50:00,55.11,55.12,55.01,55.02,11300.0,39.468,39.4752,39.3964,39.4035,11300.0
2010-08-24 10:55:00,55.02,55.12,55.02,55.11,16700.0,39.4035,39.4752,39.4035,39.468,16700.0
2010-08-24 11:00:00,55.12,55.27,55.12,55.22,60100.0,39.4752,39.5826,39.4752,39.5468,60100.0
2010-08-24 11:05:00,55.21,55.22,55.14,55.14,18400.0,39.5396,39.5468,39.4895,39.4895,18400.0
2010-08-24 11:10:00,55.13,55.19,55.11,55.14,33300.0,39.4823,39.5253,39.468,39.4895,33300.0
2010-08-24 11:15:00,55.12,55.13,55.05,55.13,24000.0,39.4752,39.4823,39.425,39.4823,24000.0
2010-08-24 11:20:00,55.14,55.19,55.11,55.17,19900.0,39.4895,39.5253,39.468,39.511,19900.0
2010-08-24 11:25:00,55.17,55.19,55.14,55.19,38200.0,39.511,39.5253,39.4895,39.5253,38200.0
2010-08-24 11:30:00,55.2,55.21,55.15,55.21,19800.0,39.5325,39.5396,39.4966,39.5396,19800.0
2010-08-24 11:35:00,55.21,55.3,55.21,55.29,13000.0,39.5396,39.6041,39.5396,39.5969,13000.0
2010-08-24 11:40:00,55.27,55.38,55.27,55.35,8200.0,39.5826,39.6614,39.5826,39.6399,8200.0
2010-08-24 11:45:00,55.34,55.34,55.26,55.27,34000.0,39.6327,39.6327,39.5754,39.5826,34000.0
2010-08-24 11:50:00,55.26,55.26,55.23,55.23,16000.0,39.5754,39.5754,39.5539,39.5539,16000.0
2010-08-24 11:55:00,55.23,55.29,55.23,55.25,6700.0,39.5539,39.5969,39.5539,39.5683,6700.0
2010-08-24 12:00:00,55.26,55.27,55.22,55.27,4200.0,39.5754,39.5826,39.5468,39.5826,4200.0
2010-08-24 12:05:00,55.29,55.31,55.25,55.3,6400.0,39.5969,39.6112,39.5683,39.6041,6400.0
2010-08-24 12:10:00,55.3,55.35,55.28,55.29,5700.0,39.6041,39.6399,39.5897,39.5969,5700.0
2010-08-24 12:15:00,55.27,55.27,55.21,55.23,7700.0,39.5826,39.5826,39.5396,39.5539,7700.0
2010-08-24 12:20:00,55.21,55.22,55.15,55.17,9300.0,39.5396,39.5468,39.4966,39.511,9300.0
2010-08-24 12:25:00,55.16,55.19,55.11,55.13,6200.0,39.5038,39.5253,39.468,39.4823,6200.0
2010-08-24 12:30:00,55.13,55.19,55.13,55.17,9600.0,39.4823,39.5253,39.4823,39.511,9600.0
2010-08-24 12:35:00,55.16,55.18,55.14,55.17,10400.0,39.5038,39.5181,39.4895,39.511,10400.0
2010-08-24 12:40:00,55.17,55.19,55.17,55.18,7700.0,39.511,39.5253,39.511,39.5181,7700.0
2010-08-24 12:45:00,55.18,55.2,55.18,55.18,800.0,39.5181,39.5325,39.5181,39.5181,800.0
2010-08-24 12:50:00,55.14,55.15,55.12,55.13,5500.0,39.4895,39.4966,39.4752,39.4823,5500.0
2010-08-24 12:55:00,55.15,55.16,55.15,55.15,4500.0,39.4966,39.5038,39.4966,39.4966,4500.0
2010-08-24 13:00:00,55.14,55.15,55.08,55.09,3800.0,39.4895,39.4966,39.4465,39.4537,3800.0
2010-08-24 13:05:00,55.09,55.11,55.08,55.11,11300.0,39.4537,39.468,39.4465,39.468,11300.0
2010-08-24 13:10:00,55.12,55.15,55.11,55.13,23000.0,39.4752,39.4966,39.468,39.4823,23000.0
2010-08-24 13:15:00,55.16,55.16,55.16,55.16,400.0,39.5038,39.5038,39.5038,39.5038,400.0
2010-08-24 13:20:00,55.15,55.15,55.12,55.14,5200.0,39.4966,39.4966,39.4752,39.4895,5200.0
2010-08-24 13:25:00,55.15,55.28,55.14,55.28,9600.0,39.4966,39.5897,39.4895,39.5897,9600.0
2010-08-24 13:30:00,55.29,55.29,55.21,55.21,4200.0,39.5969,39.5969,39.5396,39.5396,4200.0
2010-08-24 13:35:00,55.22,55.24,55.2,55.24,15300.0,39.5468,39.5611,39.5325,39.5611,15300.0
2010-08-24 13:40:00,55.23,55.24,55.06,55.06,15500.0,39.5539,39.5611,39.4322,39.4322,15500.0
2010-08-24 13:45:00,55.06,55.07,55.02,55.03,19400.0,39.4322,39.4393,39.4035,39.4107,19400.0
2010-08-24 13:50:00,55.06,55.06,54.98,54.98,10600.0,39.4322,39.4322,39.3749,39.3749,10600.0
2010-08-24 13:55:00,54.97,55.0,54.97,55.0,3100.0,39.3677,39.3892,39.3677,39.3892,3100.0
2010-08-24 14:00:00,55.0,55.07,54.97,55.03,25700.0,39.3892,39.4393,39.3677,39.4107,25700.0
2010-08-24 14:05:00,55.04,55.07,55.03,55.05,10000.0,39.4179,39.4393,39.4107,39.425,10000.0
2010-08-24 14:10:00,55.05,55.07,55.01,55.07,8800.0,39.425,39.4393,39.3964,39.4393,8800.0
2010-08-24 14:15:00,55.07,55.15,55.07,55.14,25000.0,39.4393,39.4966,39.4393,39.4895,25000.0
2010-08-24 14:20:00,55.12,55.15,55.11,55.15,6800.0,39.4752,39.4966,39.468,39.4966,6800.0
2010-08-24 14:25:00,55.16,55.17,55.06,55.07,9000.0,39.5038,39.511,39.4322,39.4393,9000.0
2010-08-24 14:30:00,55.08,55.08,55.03,55.06,11700.0,39.4465,39.4465,39.4107,39.4322,11700.0
2010-08-24 14:35:00,55.06,55.2,55.05,55.2,18300.0,39.4322,39.5325,39.425,39.5325,18300.0
2010-08-24 14:40:00,55.21,55.21,55.15,55.16,6500.0,39.5396,39.5396,39.4966,39.5038,6500.0
2010-08-24 14:45:00,55.16,55.2,55.13,55.16,11500.0,39.5038,39.5325,39.4823,39.5038,11500.0
2010-08-24 14:50:00,55.17,55.18,55.1,55.17,11800.0,39.511,39.5181,39.4608,39.511,11800.0
2010-08-24 14:55:00,55.14,55.19,55.13,55.19,17600.0,39.4895,39.5253,39.4823,39.5253,17600.0
2010-08-24 15:00:00,55.21,55.26,55.16,55.26,5100.0,39.5396,39.5754,39.5038,39.5754,5100.0
2010-08-24 15:05:00,55.25,55.3,55.24,55.29,20400.0,39.5683,39.6041,39.5611,39.5969,20400.0
2010-08-24 15:10:00,55.29,55.29,55.21,55.22,17900.0,39.5969,39.5969,39.5396,39.5468,17900.0
2010-08-24 15:15:00,55.21,55.25,55.2,55.23,6500.0,39.5396,39.5683,39.5325,39.5539,6500.0
2010-08-24 15:20:00,55.22,55.28,55.18,55.28,19800.0,39.5468,39.5897,39.5181,39.5897,19800.0
2010-08-24 15:25:00,55.3,55.37,55.25,55.27,21200.0,39.6041,39.6542,39.5683,39.5826,21200.0
2010-08-24 15:30:00,55.27,55.29,55.24,55.27,19600.0,39.5826,39.5969,39.5611,39.5826,19600.0
2010-08-24 15:35:00,55.25,55.25,55.08,55.13,71500.0,39.5683,39.5683,39.4465,39.4823,71500.0
2010-08-24 15:40:00,55.13,55.14,55.07,55.11,25400.0,39.4823,39.4895,39.4393,39.468,25400.0
2010-08-24 15:45:00,55.12,55.12,55.03,55.1,90900.0,39.4752,39.4752,39.4107,39.4608,90900.0
2010-08-24 15:50:00,55.1,55.1,54.96,54.96,52000.0,39.4608,39.4608,39.3606,39.3606,52000.0
2010-08-24 15:55:00,54.96,55.0,54.96,54.99,77300.0,39.3606,39.3892,39.3606,39.3821,77300.0
2010-08-25 09:30:00,54.62,54.77,54.55,54.74,66300.0,39.1171,39.2245,39.0669,39.203,66300.0
2010-08-25 09:35:00,54.72,54.77,54.63,54.73,13100.0,39.1887,39.2245,39.1242,39.1959,13100.0
2010-08-25 09:40:00,54.77,54.81,54.61,54.64,50100.0,39.2245,39.2531,39.1099,39.1314,50100.0
2010-08-25 09:45:00,54.65,54.65,54.53,54.54,24900.0,39.1386,39.1386,39.0526,39.0598,24900.0
2010-08-25 09:50:00,54.55,54.55,54.45,54.5,36300.0,39.0669,39.0669,38.9953,39.0311,36300.0
2010-08-25 09:55:00,54.49,54.49,54.38,54.44,68800.0,39.024,39.024,38.9452,38.9882,68800.0
2010-08-25 10:00:00,54.45,54.56,54.22,54.49,230400.0,38.9953,39.0741,38.8306,39.024,230400.0
2010-08-25 10:05:00,54.49,54.66,54.49,54.63,47100.0,39.024,39.1457,39.024,39.1242,47100.0
2010-08-25 10:10:00,54.62,54.62,54.53,54.57,28800.0,39.1171,39.1171,39.0526,39.0813,28800.0
2010-08-25 10:15:00,54.58,54.63,54.52,54.55,20600.0,39.0884,39.1242,39.0455,39.0669,20600.0
2010-08-25 10:20:00,54.55,54.59,54.5,54.58,12400.0,39.0669,39.0956,39.0311,39.0884,12400.0
2010-08-25 10:25:00,54.56,54.61,54.53,54.53,10400.0,39.0741,39.1099,39.0526,39.0526,10400.0
2010-08-25 10:30:00,54.55,54.59,54.46,54.46,14900.0,39.0669,39.0956,39.0025,39.0025,14900.0
2010-08-25 10:35:00,54.49,54.49,54.38,54.43,9500.0,39.024,39.024,38.9452,38.981,9500.0
2010-08-25 10:40:00,54.42,54.55,54.42,54.55,5900.0,38.9738,39.0669,38.9738,39.0669,5900.0
2010-08-25 10:45:00,54.54,54.61,54.53,54.61,4800.0,39.0598,39.1099,39.0526,39.1099,4800.0
2010-08-25 10:50:00,54.62,54.62,54.55,54.55,7700.0,39.1171,39.1171,39.0669,39.0669,7700.0
2010-08-25 10:55:00,54.57,54.68,54.57,54.66,6200.0,39.0813,39.16,39.0813,39.1457,6200.0
2010-08-25 11:00:00,54.66,54.77,54.66,54.72,12500.0,39.1457,39.2245,39.1457,39.1887,12500.0
2010-08-25 11:05:00,54.72,54.73,54.66,54.7,8500.0,39.1887,39.1959,39.1457,39.1744,8500.0
2010-08-25 11:10:00,54.7,54.7,54.57,54.66,36700.0,39.1744,39.1744,39.0813,39.1457,36700.0
2010-08-25 11:15:00,54.66,54.75,54.65,54.74,11100.0,39.1457,39.2102,39.1386,39.203,11100.0
2010-08-25 11:20:00,54.74,54.81,54.73,54.76,25400.0,39.203,39.2531,39.1959,39.2173,25400.0
2010-08-25 11:25:00,54.77,54.82,54.76,54.8,8500.0,39.2245,39.2603,39.2173,39.246,8500.0
2010-08-25 11:30:00,54.8,54.8,54.74,54.74,7700.0,39.246,39.246,39.203,39.203,7700.0
2010-08-25 11:35:00,54.74,54.77,54.72,54.73,14300.0,39.203,39.2245,39.1887,39.1959,14300.0
2010-08-25 11:40:00,54.73,54.74,54.71,54.72,4800.0,39.1959,39.203,39.1815,39.1887,4800.0
2010-08-25 11:45:00,54.73,54.73,54.69,54.69,6700.0,39.1959,39.1959,39.1672,39.1672,6700.0
2010-08-25 11:50:00,54.67,54.72,54.67,54.72,4300.0,39.1529,39.1887,39.1529,39.1887,4300.0
2010-08-25 11:55:00,54.72,54.77,54.72,54.75,6800.0,39.1887,39.2245,39.1887,39.2102,6800.0
2010-08-25 12:00:00,54.76,54.79,54.73,54.78,3800.0,39.2173,39.2388,39.1959,39.2317,3800.0
2010-08-25 12:05:00,54.81,54.81,54.74,54.74,3900.0,39.2531,39.2531,39.203,39.203,3900.0
2010-08-25 12:10:00,54.74,54.78,54.74,54.75,4500.0,39.203,39.2317,39.203,39.2102,4500.0
2010-08-25 12:15:00,54.72,54.73,54.71,54.72,6300.0,39.1887,39.1959,39.1815,39.1887,6300.0
2010-08-25 12:20:00,54.72,54.72,54.67,54.68,21400.0,39.1887,39.1887,39.1529,39.16,21400.0
2010-08-25 12:25:00,54.69,54.69,54.68,54.69,2600.0,39.1672,39.1672,39.16,39.1672,2600.0
2010-08-25 12:30:00,54.69,54.75,54.64,54.66,14400.0,39.1672,39.2102,39.1314,39.1457,14400.0
2010-08-25 12:35:00,54.65,54.66,54.63,54.63,11900.0,39.1386,39.1457,39.1242,39.1242,11900.0
2010-08-25 12:40:00,54.62,54.62,54.59,54.62,2900.0,39.1171,39.1171,39.0956,39.1171,2900.0
2010-08-25 12:45:00,54.6,54.62,54.6,54.61,500.0,39.1028,39.1171,39.1028,39.1099,500.0
2010-08-25 12:50:00,54.66,54.66,54.61,54.61,3600.0,39.1457,39.1457,39.1099,39.1099,3600.0
2010-08-25 12:55:00,54.62,54.64,54.61,54.63,3100.0,39.1171,39.1314,39.1099,39.1242,3100.0
2010-08-25 13:00:00,54.6,54.65,54.59,54.65,4000.0,39.1028,39.1386,39.0956,39.1386,4000.0
2010-08-25 13:05:00,54.67,54.67,54.64,54.67,7600.0,39.1529,39.1529,39.1314,39.1529,7600.0
2010-08-25 13:10:00,54.68,54.72,54.68,54.71,2700.0,39.16,39.1887,39.16,39.1815,2700.0
2010-08-25 13:15:00,54.7,54.75,54.67,54.75,20500.0,39.1744,39.2102,39.1529,39.2102,20500.0
2010-08-25 13:20:00,54.73,54.74,54.69,54.72,5100.0,39.1959,39.203,39.1672,39.1887,5100.0
2010-08-25 13:25:00,54.73,54.75,54.66,54.68,7700.0,39.1959,39.2102,39.1457,39.16,7700.0
2010-08-25 13:30:00,54.67,54.72,54.66,54.72,7500.0,39.1529,39.1887,39.1457,39.1887,7500.0
2010-08-25 13:35:00,54.71,54.76,54.71,54.76,7000.0,39.1815,39.2173,39.1815,39.2173,7000.0
2010-08-25 13:40:00,54.74,54.81,54.73,54.81,9200.0,39.203,39.2531,39.1959,39.2531,9200.0
2010-08-25 13:45:00,54.83,54.83,54.83,54.83,5700.0,39.2675,39.2675,39.2675,39.2675,5700.0
2010-08-25 13:50:00,54.84,54.84,54.8,54.82,11100.0,39.2746,39.2746,39.246,39.2603,11100.0
2010-08-25 13:55:00,54.84,54.85,54.83,54.83,3500.0,39.2746,39.2818,39.2675,39.2675,3500.0
2010-08-25 14:00:00,54.81,54.86,54.8,54.86,5700.0,39.2531,39.289,39.246,39.289,5700.0
2010-08-25 14:05:00,54.88,54.92,54.88,54.91,14700.0,39.3033,39.3319,39.3033,39.3248,14700.0
2010-08-25 14:10:00,54.9,54.97,54.87,54.94,23400.0,39.3176,39.3677,39.2961,39.3462,23400.0
2010-08-25 14:15:00,54.95,54.95,54.9,54.91,18700.0,39.3534,39.3534,39.3176,39.3248,18700.0
2010-08-25 14:20:00,54.88,54.9,54.88,54.88,17300.0,39.3033,39.3176,39.3033,39.3033,17300.0
2010-08-25 14:25:00,54.88,54.9,54.86,54.88,5500.0,39.3033,39.3176,39.289,39.3033,5500.0
2010-08-25 14:30:00,54.89,55.02,54.85,55.0,23500.0,39.3104,39.4035,39.2818,39.3892,23500.0
2010-08-25 14:35:00,55.0,55.14,54.99,55.09,38100.0,39.3892,39.4895,39.3821,39.4537,38100.0
2010-08-25 14:40:00,55.1,55.14,55.1,55.1,10400.0,39.4608,39.4895,39.4608,39.4608,10400.0
2010-08-25 14:45:00,55.09,55.16,55.08,55.13,13600.0,39.4537,39.5038,39.4465,39.4823,13600.0
2010-08-25 14:50:00,55.13,55.13,55.08,55.11,23300.0,39.4823,39.4823,39.4465,39.468,23300.0
2010-08-25 14:55:00,55.12,55.17,55.1,55.17,7500.0,39.4752,39.511,39.4608,39.511,7500.0
2010-08-25 15:00:00,55.18,55.2,55.12,55.12,7200.0,39.5181,39.5325,39.4752,39.4752,7200.0
2010-08-25 15:05:00,55.12,55.13,55.1,55.11,10700.0,39.4752,39.4823,39.4608,39.468,10700.0
2010-08-25 15:10:00,55.13,55.16,55.12,55.15,16000.0,39.4823,39.5038,39.4752,39.4966,16000.0
2010-08-25 15:15:00,55.13,55.17,55.03,55.07,15800.0,39.4823,39.511,39.4107,39.4393,15800.0
2010-08-25 15:20:00,55.06,55.07,55.0,55.02,17000.0,39.4322,39.4393,39.3892,39.4035,17000.0
2010-08-25 15:25:00,55.03,55.06,55.02,55.02,23000.0,39.4107,39.4322,39.4035,39.4035,23000.0
2010-08-25 15:30:00,55.02,55.24,55.02,55.24,37900.0,39.4035,39.5611,39.4035,39.5611,37900.0
2010-08-25 15:35:00,55.25,55.28,55.2,55.24,15300.0,39.5683,39.5897,39.5325,39.5611,15300.0
2010-08-25 15:40:00,55.26,55.33,55.22,55.32,32600.0,39.5754,39.6256,39.5468,39.6184,32600.0
2010-08-25 15:45:00,55.33,55.36,55.3,55.31,39800.0,39.6256,39.647,39.6041,39.6112,39800.0
2010-08-25 15:50:00,55.31,55.33,55.2,55.21,25300.0,39.6112,39.6256,39.5325,39.5396,25300.0
2010-08-25 15:55:00,55.2,55.22,55.16,55.16,40900.0,39.5325,39.5468,39.5038,39.5038,40900.0
2010-08-26 09:30:00,55.39,55.44,55.34,55.35,28200.0,39.6685,39.7043,39.6327,39.6399,28200.0
2010-08-26 09:35:00,55.34,55.42,55.32,55.37,19900.0,39.6327,39.69,39.6184,39.6542,19900.0
2010-08-26 09:40:00,55.28,55.43,55.28,55.4,18800.0,39.5897,39.6972,39.5897,39.6757,18800.0
2010-08-26 09:45:00,55.4,55.41,55.31,55.32,32300.0,39.6757,39.6828,39.6112,39.6184,32300.0
2010-08-26 09:50:00,55.3,55.31,55.17,55.17,18100.0,39.6041,39.6112,39.511,39.511,18100.0
2010-08-26 09:55:00,55.18,55.34,55.18,55.33,7500.0,39.5181,39.6327,39.5181,39.6256,7500.0
2010-08-26 10:00:00,55.31,55.43,55.31,55.41,22600.0,39.6112,39.6972,39.6112,39.6828,22600.0
2010-08-26 10:05:00,55.42,55.42,55.37,55.42,17600.0,39.69,39.69,39.6542,39.69,17600.0
2010-08-26 10:10:00,55.45,55.5,55.45,55.47,10800.0,39.7115,39.7473,39.7115,39.7258,10800.0
2010-08-26 10:15:00,55.47,55.48,55.44,55.46,6600.0,39.7258,39.733,39.7043,39.7187,6600.0
2010-08-26 10:20:00,55.46,55.47,55.38,55.39,4400.0,39.7187,39.7258,39.6614,39.6685,4400.0
2010-08-26 10:25:00,55.38,55.4,55.35,55.39,4500.0,39.6614,39.6757,39.6399,39.6685,4500.0
2010-08-26 10:30:00,55.42,55.44,55.37,55.41,18800.0,39.69,39.7043,39.6542,39.6828,18800.0
2010-08-26 10:35:00,55.42,55.54,55.42,55.51,17200.0,39.69,39.7759,39.69,39.7545,17200.0
2010-08-26 10:40:00,55.51,55.55,55.49,55.51,10100.0,39.7545,39.7831,39.7401,39.7545,10100.0
2010-08-26 10:45:00,55.5,55.5,55.46,55.46,8200.0,39.7473,39.7473,39.7187,39.7187,8200.0
2010-08-26 10:50:00,55.47,55.48,55.41,55.42,9600.0,39.7258,39.733,39.6828,39.69,9600.0
2010-08-26 10:55:00,55.41,55.43,55.37,55.42,12200.0,39.6828,39.6972,39.6542,39.69,12200.0
2010-08-26 11:00:00,55.43,55.43,55.33,55.36,13000.0,39.6972,39.6972,39.6256,39.647,13000.0
2010-08-26 11:05:00,55.34,55.34,55.11,55.16,39000.0,39.6327,39.6327,39.468,39.5038,39000.0
2010-08-26 11:10:00,55.13,55.2,55.11,55.19,8800.0,39.4823,39.5325,39.468,39.5253,8800.0
2010-08-26 11:15:00,55.17,55.26,55.16,55.24,22100.0,39.511,39.5754,39.5038,39.5611,22100.0
2010-08-26 11:20:00,55.24,55.26,55.2,55.2,7600.0,39.5611,39.5754,39.5325,39.5325,7600.0
2010-08-26 11:25:00,55.18,55.23,55.18,55.23,5100.0,39.5181,39.5539,39.5181,39.5539,5100.0
2010-08-26 11:30:00,55.21,55.25,55.2,55.25,8100.0,39.5396,39.5683,39.5325,39.5683,8100.0
2010-08-26 11:35:00,55.26,55.29,55.24,55.24,6100.0,39.5754,39.5969,39.5611,39.5611,6100.0
2010-08-26 11:40:00,55.24,55.24,55.17,55.2,7700.0,39.5611,39.5611,39.511,39.5325,7700.0
2010-08-26 11:45:00,55.2,55.21,55.17,55.2,3400.0,39.5325,39.5396,39.511,39.5325,3400.0
2010-08-26 11:50:00,55.14,55.15,55.06,55.06,73000.0,39.4895,39.4966,39.4322,39.4322,73000.0
2010-08-26 11:55:00,55.07,55.22,55.07,55.22,17800.0,39.4393,39.5468,39.4393,39.5468,17800.0
2010-08-26 12:00:00,55.24,55.25,55.21,55.21,7000.0,39.5611,39.5683,39.5396,39.5396,7000.0
2010-08-26 12:05:00,55.2,55.2,55.18,55.18,3500.0,39.5325,39.5325,39.5181,39.5181,3500.0
2010-08-26 12:10:00,55.19,55.2,55.19,55.19,1500.0,39.5253,39.5325,39.5253,39.5253,1500.0
2010-08-26 12:15:00,55.17,55.17,55.12,55.13,1600.0,39.511,39.511,39.4752,39.4823,1600.0
2010-08-26 12:20:00,55.16,55.22,55.16,55.22,4800.0,39.5038,39.5468,39.5038,39.5468,4800.0
2010-08-26 12:25:00,55.22,55.22,55.2,55.2,400.0,39.5468,39.5468,39.5325,39.5325,400.0
2010-08-26 12:30:00,55.2,55.2,55.19,55.19,4000.0,39.5325,39.5325,39.5253,39.5253,4000.0
2010-08-26 12:35:00,55.2,55.23,55.18,55.18,2900.0,39.5325,39.5539,39.5181,39.5181,2900.0
2010-08-26 12:40:00,55.18,55.18,55.12,55.17,11000.0,39.5181,39.5181,39.4752,39.511,11000.0
2010-08-26 12:45:00,55.17,55.17,55.14,55.14,4900.0,39.511,39.511,39.4895,39.4895,4900.0
2010-08-26 12:50:00,55.17,55.17,55.04,55.06,12900.0,39.511,39.511,39.4179,39.4322,12900.0
2010-08-26 12:55:00,55.05,55.16,55.03,55.16,8900.0,39.425,39.5038,39.4107,39.5038,8900.0
2010-08-26 13:00:00,55.16,55.18,55.12,55.13,8600.0,39.5038,39.5181,39.4752,39.4823,8600.0
2010-08-26 13:05:00,55.12,55.13,55.09,55.11,3100.0,39.4752,39.4823,39.4537,39.468,3100.0
2010-08-26 13:10:00,55.1,55.11,55.07,55.08,1200.0,39.4608,39.468,39.4393,39.4465,1200.0
2010-08-26 13:15:00,55.09,55.11,55.08,55.08,2600.0,39.4537,39.468,39.4465,39.4465,2600.0
2010-08-26 13:20:00,55.09,55.14,55.09,55.14,24400.0,39.4537,39.4895,39.4537,39.4895,24400.0
2010-08-26 13:25:00,55.14,55.14,55.11,55.14,7800.0,39.4895,39.4895,39.468,39.4895,7800.0
2010-08-26 13:30:00,55.13,55.19,55.12,55.16,4100.0,39.4823,39.5253,39.4752,39.5038,4100.0
2010-08-26 13:35:00,55.16,55.16,55.13,55.13,3800.0,39.5038,39.5038,39.4823,39.4823,3800.0
2010-08-26 13:40:00,55.14,55.17,55.12,55.12,5900.0,39.4895,39.511,39.4752,39.4752,5900.0
2010-08-26 13:45:00,55.12,55.14,55.12,55.12,5900.0,39.4752,39.4895,39.4752,39.4752,5900.0
2010-08-26 13:50:00,55.1,55.11,55.09,55.1,2300.0,39.4608,39.468,39.4537,39.4608,2300.0
2010-08-26 13:55:00,55.08,55.08,55.02,55.02,5400.0,39.4465,39.4465,39.4035,39.4035,5400.0
2010-08-26 14:00:00,55.02,55.06,55.02,55.03,1300.0,39.4035,39.4322,39.4035,39.4107,1300.0
2010-08-26 14:05:00,55.04,55.04,54.94,54.96,14300.0,39.4179,39.4179,39.3462,39.3606,14300.0
2010-08-26 14:10:00,54.95,54.95,54.83,54.9,11700.0,39.3534,39.3534,39.2675,39.3176,11700.0
2010-08-26 14:15:00,54.89,54.89,54.83,54.86,9300.0,39.3104,39.3104,39.2675,39.289,9300.0
2010-08-26 14:20:00,54.87,54.91,54.86,54.88,6300.0,39.2961,39.3248,39.289,39.3033,6300.0
2010-08-26 14:25:00,54.88,54.91,54.87,54.89,4700.0,39.3033,39.3248,39.2961,39.3104,4700.0
2010-08-26 14:30:00,54.88,54.89,54.8,54.84,27600.0,39.3033,39.3104,39.246,39.2746,27600.0
2010-08-26 14:35:00,54.84,54.88,54.83,54.88,14900.0,39.2746,39.3033,39.2675,39.3033,14900.0
2010-08-26 14:40:00,54.88,54.89,54.87,54.89,9000.0,39.3033,39.3104,39.2961,39.3104,9000.0
2010-08-26 14:45:00,54.87,54.88,54.78,54.81,19800.0,39.2961,39.3033,39.2317,39.2531,19800.0
2010-08-26 14:50:00,54.83,54.83,54.78,54.78,4000.0,39.2675,39.2675,39.2317,39.2317,4000.0
2010-08-26 14:55:00,54.78,54.78,54.67,54.68,23600.0,39.2317,39.2317,39.1529,39.16,23600.0
2010-08-26 15:00:00,54.69,54.75,54.69,54.72,9600.0,39.1672,39.2102,39.1672,39.1887,9600.0
2010-08-26 15:05:00,54.74,54.77,54.7,54.76,15900.0,39.203,39.2245,39.1744,39.2173,15900.0
2010-08-26 15:10:00,54.79,54.8,54.76,54.8,10900.0,39.2388,39.246,39.2173,39.246,10900.0
2010-08-26 15:15:00,54.79,54.88,54.77,54.88,28400.0,39.2388,39.3033,39.2245,39.3033,28400.0
2010-08-26 15:20:00,54.88,54.95,54.88,54.9,18800.0,39.3033,39.3534,39.3033,39.3176,18800.0
2010-08-26 15:25:00,54.88,54.89,54.84,54.89,11000.0,39.3033,39.3104,39.2746,39.3104,11000.0
2010-08-26 15:30:00,54.87,54.89,54.83,54.89,3200.0,39.2961,39.3104,39.2675,39.3104,3200.0
2010-08-26 15:35:00,54.9,54.94,54.88,54.91,13600.0,39.3176,39.3462,39.3033,39.3248,13600.0
2010-08-26 15:40:00,54.92,55.06,54.91,55.06,29600.0,39.3319,39.4322,39.3248,39.4322,29600.0
2010-08-26 15:45:00,55.05,55.05,54.96,55.01,24900.0,39.425,39.425,39.3606,39.3964,24900.0
2010-08-26 15:50:00,55.0,55.0,54.9,54.92,63800.0,39.3892,39.3892,39.3176,39.3319,63800.0
2010-08-26 15:55:00,54.92,54.96,54.8,54.83,52400.0,39.3319,39.3606,39.246,39.2675,52400.0
2010-08-27 09:30:00,55.17,55.23,55.09,55.11,53700.0,39.511,39.5539,39.4537,39.468,53700.0
2010-08-27 09:35:00,55.08,55.09,55.02,55.02,6900.0,39.4465,39.4537,39.4035,39.4035,6900.0
2010-08-27 09:40:00,55.0,55.04,54.93,54.94,11400.0,39.3892,39.4179,39.3391,39.3462,11400.0
2010-08-27 09:45:00,54.91,54.97,54.91,54.92,36000.0,39.3248,39.3677,39.3248,39.3319,36000.0
2010-08-27 09:50:00,54.92,55.01,54.9,55.0,25900.0,39.3319,39.3964,39.3176,39.3892,25900.0
2010-08-27 09:55:00,54.96,55.08,54.76,54.79,45900.0,39.3606,39.4465,39.2173,39.2388,45900.0
2010-08-27 10:00:00,54.79,54.9,54.46,54.64,117300.0,39.2388,39.3176,39.0025,39.1314,117300.0
2010-08-27 10:05:00,54.64,54.64,54.43,54.59,22200.0,39.1314,39.1314,38.981,39.0956,22200.0
2010-08-27 10:10:00,54.6,54.87,54.57,54.84,25600.0,39.1028,39.2961,39.0813,39.2746,25600.0
2010-08-27 10:15:00,54.83,54.96,54.82,54.88,21600.0,39.2675,39.3606,39.2603,39.3033,21600.0
2010-08-27 10:20:00,54.88,54.98,54.81,54.93,26600.0,39.3033,39.3749,39.2531,39.3391,26600.0
2010-08-27 10:25:00,54.95,55.09,54.94,55.07,44100.0,39.3534,39.4537,39.3462,39.4393,44100.0
2010-08-27 10:30:00,55.06,55.17,55.03,55.11,33000.0,39.4322,39.511,39.4107,39.468,33000.0
2010-08-27 10:35:00,55.1,55.24,55.06,55.2,26200.0,39.4608,39.5611,39.4322,39.5325,26200.0
2010-08-27 10:40:00,55.18,55.23,55.14,55.14,20500.0,39.5181,39.5539,39.4895,39.4895,20500.0
2010-08-27 10:45:00,55.14,55.17,55.1,55.11,5000.0,39.4895,39.511,39.4608,39.468,5000.0
2010-08-27 10:50:00,55.11,55.12,55.07,55.09,8400.0,39.468,39.4752,39.4393,39.4537,8400.0
2010-08-27 10:55:00,55.08,55.09,55.01,55.09,8700.0,39.4465,39.4537,39.3964,39.4537,8700.0
2010-08-27 11:00:00,55.1,55.19,55.1,55.19,5800.0,39.4608,39.5253,39.4608,39.5253,5800.0
2010-08-27 11:05:00,55.21,55.4,55.2,55.36,45900.0,39.5396,39.6757,39.5325,39.647,45900.0
2010-08-27 11:10:00,55.36,55.45,55.33,55.42,15700.0,39.647,39.7115,39.6256,39.69,15700.0
2010-08-27 11:15:00,55.48,55.53,55.42,55.42,22800.0,39.733,39.7688,39.69,39.69,22800.0
2010-08-27 11:20:00,55.46,55.46,55.42,55.46,7300.0,39.7187,39.7187,39.69,39.7187,7300.0
2010-08-27 11:25:00,55.46,55.5,55.42,55.48,7500.0,39.7187,39.7473,39.69,39.733,7500.0
2010-08-27 11:30:00,55.49,55.52,55.47,55.47,12900.0,39.7401,39.7616,39.7258,39.7258,12900.0
2010-08-27 11:35:00,55.43,55.44,55.4,55.4,6400.0,39.6972,39.7043,39.6757,39.6757,6400.0
2010-08-27 11:40:00,55.39,55.41,55.36,55.37,5800.0,39.6685,39.6828,39.647,39.6542,5800.0
2010-08-27 11:45:00,55.39,55.45,55.39,55.44,2900.0,39.6685,39.7115,39.6685,39.7043,2900.0
2010-08-27 11:50:00,55.47,55.48,55.41,55.41,5600.0,39.7258,39.733,39.6828,39.6828,5600.0
2010-08-27 11:55:00,55.43,55.43,55.38,55.42,4700.0,39.6972,39.6972,39.6614,39.69,4700.0
2010-08-27 12:00:00,55.4,55.44,55.38,55.41,7700.0,39.6757,39.7043,39.6614,39.6828,7700.0
2010-08-27 12:05:00,55.42,55.47,55.42,55.45,4300.0,39.69,39.7258,39.69,39.7115,4300.0
2010-08-27 12:10:00,55.44,55.49,55.44,55.49,4200.0,39.7043,39.7401,39.7043,39.7401,4200.0
2010-08-27 12:15:00,55.49,55.53,55.49,55.53,2900.0,39.7401,39.7688,39.7401,39.7688,2900.0
2010-08-27 12:20:00,55.54,55.54,55.48,55.53,4200.0,39.7759,39.7759,39.733,39.7688,4200.0
2010-08-27 12:25:00,55.53,55.53,55.48,55.5,10300.0,39.7688,39.7688,39.733,39.7473,10300.0
2010-08-27 12:30:00,55.51,55.54,55.48,55.5,8800.0,39.7545,39.7759,39.733,39.7473,8800.0
2010-08-27 12:35:00,55.5,55.54,55.46,55.47,1900.0,39.7473,39.7759,39.7187,39.7258,1900.0
2010-08-27 12:40:00,55.48,55.48,55.42,55.42,1000.0,39.733,39.733,39.69,39.69,1000.0
2010-08-27 12:45:00,55.43,55.45,55.39,55.43,15500.0,39.6972,39.7115,39.6685,39.6972,15500.0
2010-08-27 12:50:00,55.41,55.43,55.4,55.4,2300.0,39.6828,39.6972,39.6757,39.6757,2300.0
2010-08-27 12:55:00,55.42,55.42,55.3,55.33,6900.0,39.69,39.69,39.6041,39.6256,6900.0
2010-08-27 13:00:00,55.34,55.36,55.3,55.36,7600.0,39.6327,39.647,39.6041,39.647,7600.0
2010-08-27 13:05:00,55.35,55.37,55.35,55.36,9200.0,39.6399,39.6542,39.6399,39.647,9200.0
2010-08-27 13:10:00,55.37,55.39,55.3,55.3,4800.0,39.6542,39.6685,39.6041,39.6041,4800.0
2010-08-27 13:15:00,55.31,55.33,55.3,55.33,2500.0,39.6112,39.6256,39.6041,39.6256,2500.0
2010-08-27 13:20:00,55.34,55.41,55.34,55.37,19100.0,39.6327,39.6828,39.6327,39.6542,19100.0
2010-08-27 13:25:00,55.38,55.46,55.38,55.46,6200.0,39.6614,39.7187,39.6614,39.7187,6200.0
2010-08-27 13:30:00,55.47,55.57,55.46,55.53,15100.0,39.7258,39.7974,39.7187,39.7688,15100.0
2010-08-27 13:35:00,55.54,55.62,55.51,55.52,30500.0,39.7759,39.8332,39.7545,39.7616,30500.0
2010-08-27 13:40:00,55.53,55.55,55.48,55.51,9000.0,39.7688,39.7831,39.733,39.7545,9000.0
2010-08-27 13:45:00,55.5,55.51,55.46,55.46,8400.0,39.7473,39.7545,39.7187,39.7187,8400.0
2010-08-27 13:50:00,55.47,55.52,55.47,55.52,2400.0,39.7258,39.7616,39.7258,39.7616,2400.0
2010-08-27 13:55:00,55.55,55.61,55.52,55.61,7400.0,39.7831,39.8261,39.7616,39.8261,7400.0
2010-08-27 14:00:00,55.64,55.66,55.6,55.62,5300.0,39.8476,39.8619,39.8189,39.8332,5300.0
2010-08-27 14:05:00,55.61,55.61,55.49,55.56,6600.0,39.8261,39.8261,39.7401,39.7903,6600.0
2010-08-27 14:10:00,55.58,55.6,55.56,55.56,2600.0,39.8046,39.8189,39.7903,39.7903,2600.0
2010-08-27 14:15:00,55.52,55.58,55.52,55.58,14800.0,39.7616,39.8046,39.7616,39.8046,14800.0
2010-08-27 14:20:00,55.58,55.61,55.55,55.6,4800.0,39.8046,39.8261,39.7831,39.8189,4800.0
2010-08-27 14:25:00,55.56,55.59,55.55,55.59,14400.0,39.7903,39.8118,39.7831,39.8118,14400.0
2010-08-27 14:30:00,55.6,55.62,55.6,55.61,8700.0,39.8189,39.8332,39.8189,39.8261,8700.0
2010-08-27 14:35:00,55.61,55.69,55.61,55.69,11300.0,39.8261,39.8834,39.8261,39.8834,11300.0
2010-08-27 14:40:00,55.69,55.71,55.66,55.67,11400.0,39.8834,39.8977,39.8619,39.869,11400.0
2010-08-27 14:45:00,55.69,55.73,55.64,55.64,19400.0,39.8834,39.912,39.8476,39.8476,19400.0
2010-08-27 14:50:00,55.63,55.67,55.61,55.61,18700.0,39.8404,39.869,39.8261,39.8261,18700.0
2010-08-27 14:55:00,55.61,55.64,55.59,55.62,24700.0,39.8261,39.8476,39.8118,39.8332,24700.0
2010-08-27 15:00:00,55.63,55.63,55.56,55.57,17400.0,39.8404,39.8404,39.7903,39.7974,17400.0
2010-08-27 15:05:00,55.57,55.61,55.55,55.6,14700.0,39.7974,39.8261,39.7831,39.8189,14700.0
2010-08-27 15:10:00,55.62,55.63,55.56,55.6,22000.0,39.8332,39.8404,39.7903,39.8189,22000.0
2010-08-27 15:15:00,55.6,55.6,55.55,55.56,23800.0,39.8189,39.8189,39.7831,39.7903,23800.0
2010-08-27 15:20:00,55.56,55.67,55.56,55.67,22700.0,39.7903,39.869,39.7903,39.869,22700.0
2010-08-27 15:25:00,55.69,55.77,55.66,55.74,23200.0,39.8834,39.9407,39.8619,39.9192,23200.0
2010-08-27 15:30:00,55.75,55.77,55.68,55.68,17700.0,39.9263,39.9407,39.8762,39.8762,17700.0
2010-08-27 15:35:00,55.69,55.72,55.68,55.68,8300.0,39.8834,39.9049,39.8762,39.8762,8300.0
2010-08-27 15:40:00,55.68,55.78,55.66,55.77,26900.0,39.8762,39.9478,39.8619,39.9407,26900.0
2010-08-27 15:45:00,55.77,55.78,55.74,55.75,18800.0,39.9407,39.9478,39.9192,39.9263,18800.0
2010-08-27 15:50:00,55.76,55.82,55.76,55.77,25500.0,39.9335,39.9765,39.9335,39.9407,25500.0
2010-08-27 15:55:00,55.77,55.81,55.73,55.79,53700.0,39.9407,39.9693,39.912,39.955,53700.0
2010-08-30 09:30:00,55.65,55.66,55.58,55.62,17600.0,39.8547,39.8619,39.8046,39.8332,17600.0
2010-08-30 09:35:00,55.62,55.69,55.62,55.66,15700.0,39.8332,39.8834,39.8332,39.8619,15700.0
2010-08-30 09:40:00,55.68,55.7,55.61,55.68,16000.0,39.8762,39.8905,39.8261,39.8762,16000.0
2010-08-30 09:45:00,55.69,55.73,55.69,55.71,5600.0,39.8834,39.912,39.8834,39.8977,5600.0
2010-08-30 09:50:00,55.7,55.72,55.62,55.65,9600.0,39.8905,39.9049,39.8332,39.8547,9600.0
2010-08-30 09:55:00,55.65,55.72,55.65,55.7,6900.0,39.8547,39.9049,39.8547,39.8905,6900.0
2010-08-30 10:00:00,55.72,55.73,55.64,55.68,4600.0,39.9049,39.912,39.8476,39.8762,4600.0
2010-08-30 10:05:00,55.66,55.73,55.65,55.68,5100.0,39.8619,39.912,39.8547,39.8762,5100.0
2010-08-30 10:10:00,55.69,55.69,55.64,55.67,1400.0,39.8834,39.8834,39.8476,39.869,1400.0
2010-08-30 10:15:00,55.67,55.67,55.5,55.55,16000.0,39.869,39.869,39.7473,39.7831,16000.0
2010-08-30 10:20:00,55.54,55.57,55.5,55.53,15500.0,39.7759,39.7974,39.7473,39.7688,15500.0
2010-08-30 10:25:00,55.54,55.54,55.47,55.53,16000.0,39.7759,39.7759,39.7258,39.7688,16000.0
2010-08-30 10:30:00,55.5,55.52,55.44,55.48,15000.0,39.7473,39.7616,39.7043,39.733,15000.0
2010-08-30 10:35:00,55.5,55.53,55.48,55.52,12400.0,39.7473,39.7688,39.733,39.7616,12400.0
2010-08-30 10:40:00,55.51,55.51,55.46,55.48,16500.0,39.7545,39.7545,39.7187,39.733,16500.0
2010-08-30 10:45:00,55.48,55.56,55.45,55.55,16000.0,39.733,39.7903,39.7115,39.7831,16000.0
2010-08-30 10:50:00,55.56,55.62,55.56,55.6,9200.0,39.7903,39.8332,39.7903,39.8189,9200.0
2010-08-30 10:55:00,55.62,55.63,55.59,55.6,6700.0,39.8332,39.8404,39.8118,39.8189,6700.0
2010-08-30 11:00:00,55.61,55.61,55.54,55.55,11000.0,39.8261,39.8261,39.7759,39.7831,11000.0
2010-08-30 11:05:00,55.55,55.55,55.5,55.51,4700.0,39.7831,39.7831,39.7473,39.7545,4700.0
2010-08-30 11:10:00,55.54,55.56,55.51,55.51,9300.0,39.7759,39.7903,39.7545,39.7545,9300.0
2010-08-30 11:15:00,55.51,55.55,55.49,55.55,9400.0,39.7545,39.7831,39.7401,39.7831,9400.0
2010-08-30 11:20:00,55.54,55.55,55.46,55.48,13000.0,39.7759,39.7831,39.7187,39.733,13000.0
2010-08-30 11:25:00,55.49,55.54,55.49,55.51,4100.0,39.7401,39.7759,39.7401,39.7545,4100.0
2010-08-30 11:30:00,55.53,55.53,55.48,55.5,1100.0,39.7688,39.7688,39.733,39.7473,1100.0
2010-08-30 11:35:00,55.53,55.53,55.46,55.48,5400.0,39.7688,39.7688,39.7187,39.733,5400.0
2010-08-30 11:40:00,55.46,55.47,55.39,55.39,17700.0,39.7187,39.7258,39.6685,39.6685,17700.0
2010-08-30 11:45:00,55.39,55.39,55.34,55.37,16500.0,39.6685,39.6685,39.6327,39.6542,16500.0
2010-08-30 11:50:00,55.38,55.39,55.32,55.34,7600.0,39.6614,39.6685,39.6184,39.6327,7600.0
2010-08-30 11:55:00,55.34,55.39,55.33,55.39,10200.0,39.6327,39.6685,39.6256,39.6685,10200.0
2010-08-30 12:00:00,55.41,55.41,55.39,55.4,6700.0,39.6828,39.6828,39.6685,39.6757,6700.0
2010-08-30 12:05:00,55.38,55.4,55.37,55.4,20300.0,39.6614,39.6757,39.6542,39.6757,20300.0
2010-08-30 12:10:00,55.41,55.43,55.41,55.42,1100.0,39.6828,39.6972,39.6828,39.69,1100.0
2010-08-30 12:15:00,55.41,55.41,55.37,55.39,29600.0,39.6828,39.6828,39.6542,39.6685,29600.0
2010-08-30 12:20:00,55.39,55.41,55.39,55.41,1000.0,39.6685,39.6828,39.6685,39.6828,1000.0
2010-08-30 12:25:00,55.38,55.4,55.37,55.39,8600.0,39.6614,39.6757,39.6542,39.6685,8600.0
2010-08-30 12:30:00,55.39,55.4,55.37,55.4,3700.0,39.6685,39.6757,39.6542,39.6757,3700.0
2010-08-30 12:35:00,55.39,55.43,55.38,55.43,2600.0,39.6685,39.6972,39.6614,39.6972,2600.0
2010-08-30 12:40:00,55.44,55.45,55.43,55.43,3000.0,39.7043,39.7115,39.6972,39.6972,3000.0
2010-08-30 12:45:00,55.45,55.53,55.45,55.51,14700.0,39.7115,39.7688,39.7115,39.7545,14700.0
2010-08-30 12:50:00,55.51,55.51,55.48,55.48,2300.0,39.7545,39.7545,39.733,39.733,2300.0
2010-08-30 12:55:00,55.48,55.51,55.43,55.44,70900.0,39.733,39.7545,39.6972,39.7043,70900.0
2010-08-30 13:00:00,55.43,55.44,55.42,55.44,11000.0,39.6972,39.7043,39.69,39.7043,11000.0
2010-08-30 13:05:00,55.44,55.46,55.44,55.44,1200.0,39.7043,39.7187,39.7043,39.7043,1200.0
2010-08-30 13:10:00,55.44,55.47,55.43,55.43,9100.0,39.7043,39.7258,39.6972,39.6972,9100.0
2010-08-30 13:15:00,55.43,55.48,55.43,55.46,3800.0,39.6972,39.733,39.6972,39.7187,3800.0
2010-08-30 13:20:00,55.45,55.45,55.36,55.4,12700.0,39.7115,39.7115,39.647,39.6757,12700.0
2010-08-30 13:25:00,55.39,55.39,55.28,55.29,10300.0,39.6685,39.6685,39.5897,39.5969,10300.0
2010-08-30 13:30:00,55.29,55.31,55.29,55.31,1100.0,39.5969,39.6112,39.5969,39.6112,1100.0
2010-08-30 13:35:00,55.3,55.31,55.29,55.29,1900.0,39.6041,39.6112,39.5969,39.5969,1900.0
2010-08-30 13:40:00,55.27,55.36,55.26,55.33,10600.0,39.5826,39.647,39.5754,39.6256,10600.0
2010-08-30 13:45:00,55.34,55.36,55.32,55.36,6900.0,39.6327,39.647,39.6184,39.647,6900.0
2010-08-30 13:50:00,55.35,55.35,55.31,55.31,2700.0,39.6399,39.6399,39.6112,39.6112,2700.0
2010-08-30 13:55:00,55.31,55.35,55.28,55.3,8400.0,39.6112,39.6399,39.5897,39.6041,8400.0
2010-08-30 14:00:00,55.29,55.33,55.29,55.29,4200.0,39.5969,39.6256,39.5969,39.5969,4200.0
2010-08-30 14:05:00,55.27,55.29,55.19,55.22,30200.0,39.5826,39.5969,39.5253,39.5468,30200.0
2010-08-30 14:10:00,55.23,55.23,55.19,55.19,7900.0,39.5539,39.5539,39.5253,39.5253,7900.0
2010-08-30 14:15:00,55.18,55.22,55.18,55.22,3800.0,39.5181,39.5468,39.5181,39.5468,3800.0
2010-08-30 14:20:00,55.23,55.24,55.21,55.21,2000.0,39.5539,39.5611,39.5396,39.5396,2000.0
2010-08-30 14:25:00,55.21,55.31,55.19,55.3,23300.0,39.5396,39.6112,39.5253,39.6041,23300.0
2010-08-30 14:30:00,55.3,55.35,55.3,55.31,11500.0,39.6041,39.6399,39.6041,39.6112,11500.0
2010-08-30 14:35:00,55.3,55.32,55.26,55.28,31400.0,39.6041,39.6184,39.5754,39.5897,31400.0
2010-08-30 14:40:00,55.29,55.34,55.29,55.32,48800.0,39.5969,39.6327,39.5969,39.6184,48800.0
2010-08-30 14:45:00,55.31,55.31,55.24,55.25,11200.0,39.6112,39.6112,39.5611,39.5683,11200.0
2010-08-30 14:50:00,55.24,55.3,55.22,55.3,10900.0,39.5611,39.6041,39.5468,39.6041,10900.0
2010-08-30 14:55:00,55.31,55.31,55.27,55.27,2100.0,39.6112,39.6112,39.5826,39.5826,2100.0
2010-08-30 15:00:00,55.28,55.29,55.24,55.25,15700.0,39.5897,39.5969,39.5611,39.5683,15700.0
2010-08-30 15:05:00,55.27,55.28,55.2,55.2,10300.0,39.5826,39.5897,39.5325,39.5325,10300.0
2010-08-30 15:10:00,55.2,55.23,55.19,55.2,5700.0,39.5325,39.5539,39.5253,39.5325,5700.0
2010-08-30 15:15:00,55.18,55.19,55.11,55.13,24700.0,39.5181,39.5253,39.468,39.4823,24700.0
2010-08-30 15:20:00,55.14,55.17,55.11,55.15,15600.0,39.4895,39.511,39.468,39.4966,15600.0
2010-08-30 15:25:00,55.16,55.17,55.1,55.12,11500.0,39.5038,39.511,39.4608,39.4752,11500.0
2010-08-30 15:30:00,55.12,55.15,55.08,55.09,21300.0,39.4752,39.4966,39.4465,39.4537,21300.0
2010-08-30 15:35:00,55.11,55.18,55.11,55.18,12200.0,39.468,39.5181,39.468,39.5181,12200.0
2010-08-30 15:40:00,55.18,55.19,55.14,55.16,17700.0,39.5181,39.5253,39.4895,39.5038,17700.0
2010-08-30 15:45:00,55.14,55.14,55.05,55.06,21500.0,39.4895,39.4895,39.425,39.4322,21500.0
2010-08-30 15:50:00,55.04,55.06,55.03,55.03,10700.0,39.4179,39.4322,39.4107,39.4107,10700.0
2010-08-30 15:55:00,55.03,55.03,54.92,54.94,85700.0,39.4107,39.4107,39.3319,39.3462,85700.0
2010-08-31 09:30:00,54.71,54.83,54.7,54.76,40100.0,39.1815,39.2675,39.1744,39.2173,40100.0
2010-08-31 09:35:00,54.76,54.77,54.65,54.66,36500.0,39.2173,39.2245,39.1386,39.1457,36500.0
2010-08-31 09:40:00,54.64,54.66,54.53,54.58,31800.0,39.1314,39.1457,39.0526,39.0884,31800.0
2010-08-31 09:45:00,54.58,54.91,54.58,54.9,34000.0,39.0884,39.3248,39.0884,39.3176,34000.0
2010-08-31 09:50:00,54.89,54.93,54.82,54.88,52600.0,39.3104,39.3391,39.2603,39.3033,52600.0
2010-08-31 09:55:00,54.9,54.92,54.7,54.81,18400.0,39.3176,39.3319,39.1744,39.2531,18400.0
2010-08-31 10:00:00,54.81,55.1,54.8,55.03,53800.0,39.2531,39.4608,39.246,39.4107,53800.0
2010-08-31 10:05:00,55.01,55.11,55.01,55.1,18400.0,39.3964,39.468,39.3964,39.4608,18400.0
2010-08-31 10:10:00,55.15,55.21,55.15,55.16,15800.0,39.4966,39.5396,39.4966,39.5038,15800.0
2010-08-31 10:15:00,55.18,55.21,55.08,55.08,18100.0,39.5181,39.5396,39.4465,39.4465,18100.0
2010-08-31 10:20:00,55.08,55.12,55.06,55.06,13400.0,39.4465,39.4752,39.4322,39.4322,13400.0
2010-08-31 10:25:00,55.07,55.15,55.06,55.15,12400.0,39.4393,39.4966,39.4322,39.4966,12400.0
2010-08-31 10:30:00,55.14,55.22,55.11,55.16,46200.0,39.4895,39.5468,39.468,39.5038,46200.0
2010-08-31 10:35:00,55.17,55.17,54.99,55.02,46300.0,39.511,39.511,39.3821,39.4035,46300.0
2010-08-31 10:40:00,55.02,55.05,54.97,55.05,18800.0,39.4035,39.425,39.3677,39.425,18800.0
2010-08-31 10:45:00,55.05,55.05,54.99,55.01,63000.0,39.425,39.425,39.3821,39.3964,63000.0
2010-08-31 10:50:00,55.03,55.15,55.02,55.09,12900.0,39.4107,39.4966,39.4035,39.4537,12900.0
2010-08-31 10:55:00,55.09,55.19,55.09,55.18,28300.0,39.4537,39.5253,39.4537,39.5181,28300.0
2010-08-31 11:00:00,55.17,55.23,55.17,55.2,20000.0,39.511,39.5539,39.511,39.5325,20000.0
2010-08-31 11:05:00,55.19,55.2,55.07,55.08,9500.0,39.5253,39.5325,39.4393,39.4465,9500.0
2010-08-31 11:10:00,55.08,55.09,55.01,55.09,24900.0,39.4465,39.4537,39.3964,39.4537,24900.0
2010-08-31 11:15:00,55.1,55.15,55.08,55.09,13100.0,39.4608,39.4966,39.4465,39.4537,13100.0
2010-08-31 11:20:00,55.08,55.23,55.08,55.22,6100.0,39.4465,39.5539,39.4465,39.5468,6100.0
2010-08-31 11:25:00,55.22,55.26,55.19,55.19,13500.0,39.5468,39.5754,39.5253,39.5253,13500.0
2010-08-31 11:30:00,55.16,55.26,55.15,55.26,12300.0,39.5038,39.5754,39.4966,39.5754,12300.0
2010-08-31 11:35:00,55.25,55.3,55.24,55.27,18600.0,39.5683,39.6041,39.5611,39.5826,18600.0
2010-08-31 11:40:00,55.26,55.3,55.25,55.25,11600.0,39.5754,39.6041,39.5683,39.5683,11600.0
2010-08-31 11:45:00,55.24,55.25,55.23,55.24,4200.0,39.5611,39.5683,39.5539,39.5611,4200.0
2010-08-31 11:50:00,55.24,55.35,55.24,55.35,7500.0,39.5611,39.6399,39.5611,39.6399,7500.0
2010-08-31 11:55:00,55.35,55.35,55.26,55.28,8000.0,39.6399,39.6399,39.5754,39.5897,8000.0
2010-08-31 12:00:00,55.32,55.33,55.27,55.27,3300.0,39.6184,39.6256,39.5826,39.5826,3300.0
2010-08-31 12:05:00,55.28,55.3,55.24,55.24,2900.0,39.5897,39.6041,39.5611,39.5611,2900.0
2010-08-31 12:10:00,55.22,55.23,55.19,55.21,7300.0,39.5468,39.5539,39.5253,39.5396,7300.0
2010-08-31 12:15:00,55.21,55.23,55.19,55.22,10600.0,39.5396,39.5539,39.5253,39.5468,10600.0
2010-08-31 12:20:00,55.22,55.23,55.18,55.19,17600.0,39.5468,39.5539,39.5181,39.5253,17600.0
2010-08-31 12:25:00,55.17,55.18,55.16,55.17,2000.0,39.511,39.5181,39.5038,39.511,2000.0
2010-08-31 12:30:00,55.17,55.23,55.17,55.22,4800.0,39.511,39.5539,39.511,39.5468,4800.0
2010-08-31 12:35:00,55.22,55.22,55.19,55.19,2900.0,39.5468,39.5468,39.5253,39.5253,2900.0
2010-08-31 12:40:00,55.18,55.19,55.08,55.12,14700.0,39.5181,39.5253,39.4465,39.4752,14700.0
2010-08-31 12:45:00,55.12,55.18,55.12,55.18,5300.0,39.4752,39.5181,39.4752,39.5181,5300.0
2010-08-31 12:50:00,55.16,55.2,55.11,55.12,5800.0,39.5038,39.5325,39.468,39.4752,5800.0
2010-08-31 12:55:00,55.11,55.11,55.07,55.07,8000.0,39.468,39.468,39.4393,39.4393,8000.0
2010-08-31 13:00:00,55.06,55.15,55.05,55.11,12700.0,39.4322,39.4966,39.425,39.468,12700.0
2010-08-31 13:05:00,55.1,55.14,55.09,55.13,6300.0,39.4608,39.4895,39.4537,39.4823,6300.0
2010-08-31 13:10:00,55.14,55.21,55.13,55.21,3800.0,39.4895,39.5396,39.4823,39.5396,3800.0
2010-08-31 13:15:00,55.2,55.2,55.16,55.17,2200.0,39.5325,39.5325,39.5038,39.511,2200.0
2010-08-31 13:20:00,55.17,55.24,55.16,55.21,16800.0,39.511,39.5611,39.5038,39.5396,16800.0
2010-08-31 13:25:00,55.18,55.22,55.18,55.22,3700.0,39.5181,39.5468,39.5181,39.5468,3700.0
2010-08-31 13:30:00,55.21,55.26,55.19,55.19,7700.0,39.5396,39.5754,39.5253,39.5253,7700.0
2010-08-31 13:35:00,55.2,55.28,55.19,55.26,6700.0,39.5325,39.5897,39.5253,39.5754,6700.0
2010-08-31 13:40:00,55.26,55.26,55.23,55.23,5600.0,39.5754,39.5754,39.5539,39.5539,5600.0
2010-08-31 13:45:00,55.24,55.25,55.19,55.2,18300.0,39.5611,39.5683,39.5253,39.5325,18300.0
2010-08-31 13:50:00,55.2,55.22,55.2,55.21,3300.0,39.5325,39.5468,39.5325,39.5396,3300.0
2010-08-31 13:55:00,55.2,55.25,55.2,55.24,6700.0,39.5325,39.5683,39.5325,39.5611,6700.0
2010-08-31 14:00:00,55.23,55.27,55.11,55.13,25300.0,39.5539,39.5826,39.468,39.4823,25300.0
2010-08-31 14:05:00,55.13,55.32,55.13,55.27,30800.0,39.4823,39.6184,39.4823,39.5826,30800.0
2010-08-31 14:10:00,55.27,55.31,55.26,55.31,7500.0,39.5826,39.6112,39.5754,39.6112,7500.0
2010-08-31 14:15:00,55.26,55.26,55.07,55.07,21800.0,39.5754,39.5754,39.4393,39.4393,21800.0
2010-08-31 14:20:00,55.05,55.07,55.01,55.01,24700.0,39.425,39.4393,39.3964,39.3964,24700.0
2010-08-31 14:25:00,55.06,55.1,55.01,55.06,7300.0,39.4322,39.4608,39.3964,39.4322,7300.0
2010-08-31 14:30:00,55.08,55.08,55.03,55.04,6700.0,39.4465,39.4465,39.4107,39.4179,6700.0
2010-08-31 14:35:00,55.06,55.06,54.9,54.91,20800.0,39.4322,39.4322,39.3176,39.3248,20800.0
2010-08-31 14:40:00,54.92,54.95,54.87,54.89,13900.0,39.3319,39.3534,39.2961,39.3104,13900.0
2010-08-31 14:45:00,54.89,54.89,54.81,54.81,13900.0,39.3104,39.3104,39.2531,39.2531,13900.0
2010-08-31 14:50:00,54.82,54.95,54.81,54.94,31000.0,39.2603,39.3534,39.2531,39.3462,31000.0
2010-08-31 14:55:00,54.94,54.94,54.87,54.87,14800.0,39.3462,39.3462,39.2961,39.2961,14800.0
2010-08-31 15:00:00,54.87,54.98,54.87,54.97,28100.0,39.2961,39.3749,39.2961,39.3677,28100.0
2010-08-31 15:05:00,54.97,54.97,54.9,54.95,18800.0,39.3677,39.3677,39.3176,39.3534,18800.0
2010-08-31 15:10:00,54.95,54.95,54.84,54.89,25700.0,39.3534,39.3534,39.2746,39.3104,25700.0
2010-08-31 15:15:00,54.89,54.93,54.85,54.93,40600.0,39.3104,39.3391,39.2818,39.3391,40600.0
2010-08-31 15:20:00,54.92,54.95,54.87,54.9,21200.0,39.3319,39.3534,39.2961,39.3176,21200.0
2010-08-31 15:25:00,54.89,54.95,54.87,54.93,8600.0,39.3104,39.3534,39.2961,39.3391,8600.0
2010-08-31 15:30:00,54.94,55.04,54.94,54.98,23800.0,39.3462,39.4179,39.3462,39.3749,23800.0
2010-08-31 15:35:00,54.97,54.99,54.84,54.89,57000.0,39.3677,39.3821,39.2746,39.3104,57000.0
2010-08-31 15:40:00,54.87,54.99,54.87,54.99,30200.0,39.2961,39.3821,39.2961,39.3821,30200.0
2010-08-31 15:45:00,54.99,55.22,54.99,55.13,79100.0,39.3821,39.5468,39.3821,39.4823,79100.0
2010-08-31 15:50:00,55.14,55.16,54.98,55.0,25500.0,39.4895,39.5038,39.3749,39.3892,25500.0
2010-08-31 15:55:00,55.01,55.11,54.99,55.09,111700.0,39.3964,39.468,39.3821,39.4537,111700.0
2010-09-01 09:30:00,55.77,55.91,55.77,55.9,24600.0,39.9407,40.0409,39.9407,40.0338,24600.0
2010-09-01 09:35:00,55.88,55.89,55.77,55.81,30700.0,40.0194,40.0266,39.9407,39.9693,30700.0
2010-09-01 09:40:00,55.81,55.87,55.76,55.76,18500.0,39.9693,40.0123,39.9335,39.9335,18500.0
2010-09-01 09:45:00,55.79,55.81,55.76,55.79,12300.0,39.955,39.9693,39.9335,39.955,12300.0
2010-09-01 09:50:00,55.79,55.98,55.79,55.93,38500.0,39.955,40.0911,39.955,40.0553,38500.0
2010-09-01 09:55:00,55.93,55.99,55.88,55.99,12300.0,40.0553,40.0982,40.0194,40.0982,12300.0
2010-09-01 10:00:00,55.97,56.45,55.93,56.42,106200.0,40.0839,40.4277,40.0553,40.4062,106200.0
2010-09-01 10:05:00,56.42,56.48,56.38,56.39,30300.0,40.4062,40.4491,40.3775,40.3847,30300.0
2010-09-01 10:10:00,56.4,56.5,56.39,56.49,88000.0,40.3919,40.4635,40.3847,40.4563,88000.0
2010-09-01 10:15:00,56.48,56.55,56.45,56.45,46900.0,40.4491,40.4993,40.4277,40.4277,46900.0
2010-09-01 10:20:00,56.47,56.47,56.43,56.44,37100.0,40.442,40.442,40.4133,40.4205,37100.0
2010-09-01 10:25:00,56.44,56.45,56.4,56.44,13700.0,40.4205,40.4277,40.3919,40.4205,13700.0
2010-09-01 10:30:00,56.43,56.52,56.4,56.48,55900.0,40.4133,40.4778,40.3919,40.4491,55900.0
2010-09-01 10:35:00,56.5,56.52,56.46,56.5,23200.0,40.4635,40.4778,40.4348,40.4635,23200.0
2010-09-01 10:40:00,56.5,56.53,56.46,56.49,23900.0,40.4635,40.485,40.4348,40.4563,23900.0
2010-09-01 10:45:00,56.46,56.52,56.46,56.51,18800.0,40.4348,40.4778,40.4348,40.4706,18800.0
2010-09-01 10:50:00,56.5,56.63,56.5,56.6,30800.0,40.4635,40.5566,40.4635,40.5351,30800.0
2010-09-01 10:55:00,56.6,56.62,56.54,56.55,51000.0,40.5351,40.5494,40.4921,40.4993,51000.0
2010-09-01 11:00:00,56.55,56.6,56.55,56.56,54000.0,40.4993,40.5351,40.4993,40.5064,54000.0
2010-09-01 11:05:00,56.56,56.57,56.52,56.53,50100.0,40.5064,40.5136,40.4778,40.485,50100.0
2010-09-01 11:10:00,56.52,56.56,56.51,56.55,54100.0,40.4778,40.5064,40.4706,40.4993,54100.0
2010-09-01 11:15:00,56.54,56.55,56.51,56.53,20800.0,40.4921,40.4993,40.4706,40.485,20800.0
2010-09-01 11:20:00,56.54,56.55,56.51,56.53,11600.0,40.4921,40.4993,40.4706,40.485,11600.0
2010-09-01 11:25:00,56.54,56.55,56.51,56.53,13100.0,40.4921,40.4993,40.4706,40.485,13100.0
2010-09-01 11:30:00,56.54,56.61,56.54,56.6,10000.0,40.4921,40.5422,40.4921,40.5351,10000.0
2010-09-01 11:35:00,56.6,56.61,56.56,56.57,11400.0,40.5351,40.5422,40.5064,40.5136,11400.0
2010-09-01 11:40:00,56.57,56.6,56.57,56.6,2400.0,40.5136,40.5351,40.5136,40.5351,2400.0
2010-09-01 11:45:00,56.6,56.61,56.57,56.58,17200.0,40.5351,40.5422,40.5136,40.5208,17200.0
2010-09-01 11:50:00,56.58,56.67,56.58,56.64,8800.0,40.5208,40.5852,40.5208,40.5637,8800.0
2010-09-01 11:55:00,56.65,56.65,56.6,56.6,6100.0,40.5709,40.5709,40.5351,40.5351,6100.0
2010-09-01 12:00:00,56.6,56.63,56.6,56.6,5300.0,40.5351,40.5566,40.5351,40.5351,5300.0
2010-09-01 12:05:00,56.59,56.6,56.58,56.6,6600.0,40.5279,40.5351,40.5208,40.5351,6600.0
2010-09-01 12:10:00,56.61,56.61,56.58,56.6,4500.0,40.5422,40.5422,40.5208,40.5351,4500.0
2010-09-01 12:15:00,56.6,56.62,56.58,56.58,8200.0,40.5351,40.5494,40.5208,40.5208,8200.0
2010-09-01 12:20:00,56.58,56.59,56.55,56.55,7000.0,40.5208,40.5279,40.4993,40.4993,7000.0
2010-09-01 12:25:00,56.54,56.54,56.51,56.53,7400.0,40.4921,40.4921,40.4706,40.485,7400.0
2010-09-01 12:30:00,56.52,56.55,56.52,56.53,5300.0,40.4778,40.4993,40.4778,40.485,5300.0
2010-09-01 12:35:00,56.52,56.54,56.52,56.54,3400.0,40.4778,40.4921,40.4778,40.4921,3400.0
2010-09-01 12:40:00,56.53,56.53,56.51,56.53,3700.0,40.485,40.485,40.4706,40.485,3700.0
2010-09-01 12:45:00,56.53,56.54,56.52,56.53,2500.0,40.485,40.4921,40.4778,40.485,2500.0
2010-09-01 12:50:00,56.52,56.54,56.5,56.52,7800.0,40.4778,40.4921,40.4635,40.4778,7800.0
2010-09-01 12:55:00,56.54,56.56,56.54,56.56,4200.0,40.4921,40.5064,40.4921,40.5064,4200.0
2010-09-01 13:00:00,56.56,56.56,56.54,56.56,3000.0,40.5064,40.5064,40.4921,40.5064,3000.0
2010-09-01 13:05:00,56.56,56.61,56.56,56.61,6900.0,40.5064,40.5422,40.5064,40.5422,6900.0
2010-09-01 13:10:00,56.6,56.61,56.58,56.6,6200.0,40.5351,40.5422,40.5208,40.5351,6200.0
2010-09-01 13:15:00,56.6,56.61,56.57,56.6,13600.0,40.5351,40.5422,40.5136,40.5351,13600.0
2010-09-01 13:20:00,56.6,56.61,56.59,56.6,3300.0,40.5351,40.5422,40.5279,40.5351,3300.0
2010-09-01 13:25:00,56.6,56.6,56.58,56.6,2400.0,40.5351,40.5351,40.5208,40.5351,2400.0
2010-09-01 13:30:00,56.6,56.62,56.6,56.61,4300.0,40.5351,40.5494,40.5351,40.5422,4300.0
2010-09-01 13:35:00,56.61,56.64,56.61,56.63,9300.0,40.5422,40.5637,40.5422,40.5566,9300.0
2010-09-01 13:40:00,56.63,56.64,56.61,56.63,5900.0,40.5566,40.5637,40.5422,40.5566,5900.0
2010-09-01 13:45:00,56.66,56.7,56.66,56.7,16700.0,40.5781,40.6067,40.5781,40.6067,16700.0
2010-09-01 13:50:00,56.69,56.71,56.67,56.68,17000.0,40.5995,40.6139,40.5852,40.5924,17000.0
2010-09-01 13:55:00,56.68,56.68,56.63,56.66,5400.0,40.5924,40.5924,40.5566,40.5781,5400.0
2010-09-01 14:00:00,56.67,56.68,56.63,56.63,6100.0,40.5852,40.5924,40.5566,40.5566,6100.0
2010-09-01 14:05:00,56.64,56.71,56.64,56.64,10600.0,40.5637,40.6139,40.5637,40.5637,10600.0
2010-09-01 14:10:00,56.63,56.64,56.58,56.58,5500.0,40.5566,40.5637,40.5208,40.5208,5500.0
2010-09-01 14:15:00,56.58,56.6,56.56,56.57,20200.0,40.5208,40.5351,40.5064,40.5136,20200.0
2010-09-01 14:20:00,56.59,56.6,56.56,56.56,8900.0,40.5279,40.5351,40.5064,40.5064,8900.0
2010-09-01 14:25:00,56.56,56.61,56.52,56.6,13800.0,40.5064,40.5422,40.4778,40.5351,13800.0
2010-09-01 14:30:00,56.6,56.62,56.6,56.6,13500.0,40.5351,40.5494,40.5351,40.5351,13500.0
2010-09-01 14:35:00,56.6,56.6,56.54,56.55,88400.0,40.5351,40.5351,40.4921,40.4993,88400.0
2010-09-01 14:40:00,56.55,56.59,56.55,56.57,89200.0,40.4993,40.5279,40.4993,40.5136,89200.0
2010-09-01 14:45:00,56.56,56.59,56.53,56.58,17200.0,40.5064,40.5279,40.485,40.5208,17200.0
2010-09-01 14:50:00,56.58,56.61,56.58,56.58,14100.0,40.5208,40.5422,40.5208,40.5208,14100.0
2010-09-01 14:55:00,56.57,56.6,56.57,56.59,4800.0,40.5136,40.5351,40.5136,40.5279,4800.0
2010-09-01 15:00:00,56.59,56.6,56.54,56.58,7900.0,40.5279,40.5351,40.4921,40.5208,7900.0
2010-09-01 15:05:00,56.57,56.67,56.57,56.64,10400.0,40.5136,40.5852,40.5136,40.5637,10400.0
2010-09-01 15:10:00,56.65,56.66,56.64,56.65,2500.0,40.5709,40.5781,40.5637,40.5709,2500.0
2010-09-01 15:15:00,56.66,56.66,56.62,56.63,7000.0,40.5781,40.5781,40.5494,40.5566,7000.0
2010-09-01 15:20:00,56.64,56.66,56.58,56.59,37200.0,40.5637,40.5781,40.5208,40.5279,37200.0
2010-09-01 15:25:00,56.6,56.61,56.54,56.59,25900.0,40.5351,40.5422,40.4921,40.5279,25900.0
2010-09-01 15:30:00,56.6,56.67,56.57,56.67,13200.0,40.5351,40.5852,40.5136,40.5852,13200.0
2010-09-01 15:35:00,56.67,56.72,56.64,56.67,20000.0,40.5852,40.621,40.5637,40.5852,20000.0
2010-09-01 15:40:00,56.69,56.77,56.69,56.75,80100.0,40.5995,40.6568,40.5995,40.6425,80100.0
2010-09-01 15:45:00,56.77,56.82,56.71,56.72,43500.0,40.6568,40.6926,40.6139,40.621,43500.0
2010-09-01 15:50:00,56.73,56.75,56.68,56.69,18100.0,40.6282,40.6425,40.5924,40.5995,18100.0
2010-09-01 15:55:00,56.69,56.8,56.69,56.8,133700.0,40.5995,40.6783,40.5995,40.6783,133700.0
2010-09-02 09:30:00,56.96,56.96,56.8,56.83,37500.0,40.7929,40.7929,40.6783,40.6998,37500.0
2010-09-02 09:35:00,56.81,56.87,56.77,56.86,10900.0,40.6855,40.7285,40.6568,40.7213,10900.0
2010-09-02 09:40:00,56.81,56.84,56.75,56.83,7900.0,40.6855,40.707,40.6425,40.6998,7900.0
2010-09-02 09:45:00,56.84,56.93,56.83,56.93,32500.0,40.707,40.7714,40.6998,40.7714,32500.0
2010-09-02 09:50:00,56.94,56.97,56.91,56.94,30800.0,40.7786,40.8001,40.7571,40.7786,30800.0
2010-09-02 09:55:00,56.94,56.99,56.94,56.95,39800.0,40.7786,40.8144,40.7786,40.7857,39800.0
2010-09-02 10:00:00,56.95,57.09,56.95,56.97,187900.0,40.7857,40.886,40.7857,40.8001,187900.0
2010-09-02 10:05:00,56.98,57.02,56.97,56.97,9600.0,40.8072,40.8359,40.8001,40.8001,9600.0
2010-09-02 10:10:00,56.96,56.99,56.95,56.96,7300.0,40.7929,40.8144,40.7857,40.7929,7300.0
2010-09-02 10:15:00,56.95,56.96,56.88,56.88,19800.0,40.7857,40.7929,40.7356,40.7356,19800.0
2010-09-02 10:20:00,56.89,56.95,56.86,56.92,7200.0,40.7428,40.7857,40.7213,40.7643,7200.0
2010-09-02 10:25:00,56.94,56.98,56.94,56.98,15700.0,40.7786,40.8072,40.7786,40.8072,15700.0
2010-09-02 10:30:00,56.99,56.99,56.92,56.96,21600.0,40.8144,40.8144,40.7643,40.7929,21600.0
2010-09-02 10:35:00,56.94,57.0,56.94,56.99,8200.0,40.7786,40.8216,40.7786,40.8144,8200.0
2010-09-02 10:40:00,57.0,57.05,56.97,56.97,25700.0,40.8216,40.8574,40.8001,40.8001,25700.0
2010-09-02 10:45:00,56.98,57.02,56.97,57.02,12700.0,40.8072,40.8359,40.8001,40.8359,12700.0
2010-09-02 10:50:00,57.01,57.04,57.0,57.01,4800.0,40.8287,40.8502,40.8216,40.8287,4800.0
2010-09-02 10:55:00,57.03,57.05,57.0,57.05,3000.0,40.843,40.8574,40.8216,40.8574,3000.0
2010-09-02 11:00:00,57.08,57.08,57.03,57.05,9000.0,40.8788,40.8788,40.843,40.8574,9000.0
2010-09-02 11:05:00,57.04,57.04,56.98,57.0,9100.0,40.8502,40.8502,40.8072,40.8216,9100.0
2010-09-02 11:10:00,56.99,57.0,56.96,56.96,7400.0,40.8144,40.8216,40.7929,40.7929,7400.0
2010-09-02 11:15:00,56.94,56.94,56.91,56.93,10200.0,40.7786,40.7786,40.7571,40.7714,10200.0
2010-09-02 11:20:00,56.92,56.92,56.89,56.9,4300.0,40.7643,40.7643,40.7428,40.7499,4300.0
2010-09-02 11:25:00,56.89,56.9,56.85,56.9,12200.0,40.7428,40.7499,40.7141,40.7499,12200.0
2010-09-02 11:30:00,56.9,56.95,56.89,56.94,3600.0,40.7499,40.7857,40.7428,40.7786,3600.0
2010-09-02 11:35:00,56.93,56.95,56.91,56.94,10900.0,40.7714,40.7857,40.7571,40.7786,10900.0
2010-09-02 11:40:00,56.94,57.0,56.94,56.98,15000.0,40.7786,40.8216,40.7786,40.8072,15000.0
2010-09-02 11:45:00,57.0,57.0,56.96,56.98,4100.0,40.8216,40.8216,40.7929,40.8072,4100.0
2010-09-02 11:50:00,56.99,57.02,56.99,57.01,13400.0,40.8144,40.8359,40.8144,40.8287,13400.0
2010-09-02 11:55:00,57.02,57.02,56.96,56.96,4600.0,40.8359,40.8359,40.7929,40.7929,4600.0
2010-09-02 12:00:00,56.97,56.98,56.96,56.97,6700.0,40.8001,40.8072,40.7929,40.8001,6700.0
2010-09-02 12:05:00,56.98,57.01,56.98,56.98,3600.0,40.8072,40.8287,40.8072,40.8072,3600.0
2010-09-02 12:10:00,56.99,57.0,56.99,57.0,4000.0,40.8144,40.8216,40.8144,40.8216,4000.0
2010-09-02 12:15:00,57.02,57.03,57.0,57.0,1600.0,40.8359,40.843,40.8216,40.8216,1600.0
2010-09-02 12:20:00,57.01,57.03,57.01,57.02,26500.0,40.8287,40.843,40.8287,40.8359,26500.0
2010-09-02 12:25:00,57.02,57.02,56.97,56.98,17700.0,40.8359,40.8359,40.8001,40.8072,17700.0
2010-09-02 12:30:00,56.98,56.99,56.96,56.97,4500.0,40.8072,40.8144,40.7929,40.8001,4500.0
2010-09-02 12:35:00,56.99,57.0,56.99,57.0,3800.0,40.8144,40.8216,40.8144,40.8216,3800.0
2010-09-02 12:40:00,57.0,57.02,56.98,56.98,2700.0,40.8216,40.8359,40.8072,40.8072,2700.0
2010-09-02 12:45:00,56.96,56.98,56.95,56.98,8200.0,40.7929,40.8072,40.7857,40.8072,8200.0
2010-09-02 12:50:00,56.98,56.98,56.89,56.89,4700.0,40.8072,40.8072,40.7428,40.7428,4700.0
2010-09-02 12:55:00,56.89,56.92,56.89,56.9,2900.0,40.7428,40.7643,40.7428,40.7499,2900.0
2010-09-02 13:00:00,56.89,56.91,56.88,56.91,2100.0,40.7428,40.7571,40.7356,40.7571,2100.0
2010-09-02 13:05:00,56.92,56.93,56.9,56.91,1500.0,40.7643,40.7714,40.7499,40.7571,1500.0
2010-09-02 13:10:00,56.9,56.9,56.88,56.88,2400.0,40.7499,40.7499,40.7356,40.7356,2400.0
2010-09-02 13:15:00,56.89,56.93,56.89,56.91,21100.0,40.7428,40.7714,40.7428,40.7571,21100.0
2010-09-02 13:20:00,56.91,56.93,56.89,56.9,4100.0,40.7571,40.7714,40.7428,40.7499,4100.0
2010-09-02 13:25:00,56.89,56.9,56.88,56.88,2300.0,40.7428,40.7499,40.7356,40.7356,2300.0
2010-09-02 13:30:00,56.9,56.91,56.9,56.91,3400.0,40.7499,40.7571,40.7499,40.7571,3400.0
2010-09-02 13:35:00,56.94,56.94,56.93,56.93,3100.0,40.7786,40.7786,40.7714,40.7714,3100.0
2010-09-02 13:40:00,56.93,56.96,56.93,56.95,5200.0,40.7714,40.7929,40.7714,40.7857,5200.0
2010-09-02 13:45:00,56.94,56.94,56.93,56.93,1100.0,40.7786,40.7786,40.7714,40.7714,1100.0
2010-09-02 13:50:00,56.94,56.96,56.93,56.96,1500.0,40.7786,40.7929,40.7714,40.7929,1500.0
2010-09-02 13:55:00,56.96,56.98,56.95,56.96,24900.0,40.7929,40.8072,40.7857,40.7929,24900.0
2010-09-02 14:00:00,56.95,56.98,56.95,56.97,5900.0,40.7857,40.8072,40.7857,40.8001,5900.0
2010-09-02 14:05:00,56.98,57.03,56.98,57.02,4900.0,40.8072,40.843,40.8072,40.8359,4900.0
2010-09-02 14:10:00,57.02,57.11,57.02,57.1,15600.0,40.8359,40.9003,40.8359,40.8932,15600.0
2010-09-02 14:15:00,57.1,57.1,57.06,57.1,9100.0,40.8932,40.8932,40.8645,40.8932,9100.0
2010-09-02 14:20:00,57.11,57.12,57.03,57.03,11100.0,40.9003,40.9075,40.843,40.843,11100.0
2010-09-02 14:25:00,57.05,57.06,57.02,57.02,4500.0,40.8574,40.8645,40.8359,40.8359,4500.0
2010-09-02 14:30:00,57.03,57.04,57.03,57.04,5300.0,40.843,40.8502,40.843,40.8502,5300.0
2010-09-02 14:35:00,57.04,57.05,57.02,57.05,4400.0,40.8502,40.8574,40.8359,40.8574,4400.0
2010-09-02 14:40:00,57.04,57.04,57.0,57.02,28000.0,40.8502,40.8502,40.8216,40.8359,28000.0
2010-09-02 14:45:00,57.04,57.04,57.02,57.02,2900.0,40.8502,40.8502,40.8359,40.8359,2900.0
2010-09-02 14:50:00,57.02,57.04,57.02,57.04,5600.0,40.8359,40.8502,40.8359,40.8502,5600.0
2010-09-02 14:55:00,57.03,57.05,57.03,57.05,1800.0,40.843,40.8574,40.843,40.8574,1800.0
2010-09-02 15:00:00,57.05,57.05,57.01,57.03,10600.0,40.8574,40.8574,40.8287,40.843,10600.0
2010-09-02 15:05:00,57.03,57.06,57.03,57.06,10200.0,40.843,40.8645,40.843,40.8645,10200.0
2010-09-02 15:10:00,57.07,57.1,57.04,57.05,9400.0,40.8717,40.8932,40.8502,40.8574,9400.0
2010-09-02 15:15:00,57.05,57.07,57.05,57.06,20600.0,40.8574,40.8717,40.8574,40.8645,20600.0
2010-09-02 15:20:00,57.07,57.11,57.07,57.08,14800.0,40.8717,40.9003,40.8717,40.8788,14800.0
2010-09-02 15:25:00,57.08,57.11,57.06,57.11,26100.0,40.8788,40.9003,40.8645,40.9003,26100.0
2010-09-02 15:30:00,57.11,57.14,57.09,57.14,16200.0,40.9003,40.9218,40.886,40.9218,16200.0
2010-09-02 15:35:00,57.14,57.19,57.13,57.17,23100.0,40.9218,40.9576,40.9147,40.9433,23100.0
2010-09-02 15:40:00,57.17,57.2,57.16,57.16,17600.0,40.9433,40.9648,40.9361,40.9361,17600.0
2010-09-02 15:45:00,57.16,57.26,57.16,57.24,23500.0,40.9361,41.0078,40.9361,40.9934,23500.0
2010-09-02 15:50:00,57.24,57.24,57.2,57.21,34400.0,40.9934,40.9934,40.9648,40.9719,34400.0
2010-09-02 15:55:00,57.22,57.25,57.21,57.25,28400.0,40.9791,41.0006,40.9719,41.0006,28400.0
2010-09-03 09:30:00,57.88,57.88,57.78,57.88,59100.0,41.4518,41.4518,41.3802,41.4518,59100.0
2010-09-03 09:35:00,57.9,57.98,57.9,57.97,37900.0,41.4661,41.5234,41.4661,41.5162,37900.0
2010-09-03 09:40:00,58.0,58.04,57.97,57.98,37700.0,41.5377,41.5664,41.5162,41.5234,37700.0
2010-09-03 09:45:00,57.95,57.99,57.93,57.94,12200.0,41.5019,41.5306,41.4876,41.4947,12200.0
2010-09-03 09:50:00,57.95,57.97,57.93,57.97,4100.0,41.5019,41.5162,41.4876,41.5162,4100.0
2010-09-03 09:55:00,57.95,57.99,57.95,57.98,1100.0,41.5019,41.5306,41.5019,41.5234,1100.0
2010-09-03 10:00:00,57.96,57.96,57.79,57.87,61600.0,41.5091,41.5091,41.3873,41.4446,61600.0
2010-09-03 10:05:00,57.85,57.85,57.71,57.71,31900.0,41.4303,41.4303,41.33,41.33,31900.0
2010-09-03 10:10:00,57.73,57.75,57.67,57.69,5700.0,41.3444,41.3587,41.3014,41.3157,5700.0
2010-09-03 10:15:00,57.65,57.72,57.6,57.72,25500.0,41.2871,41.3372,41.2513,41.3372,25500.0
2010-09-03 10:20:00,57.71,57.77,57.71,57.74,6300.0,41.33,41.373,41.33,41.3515,6300.0
2010-09-03 10:25:00,57.74,57.75,57.57,57.6,26400.0,41.3515,41.3587,41.2298,41.2513,26400.0
2010-09-03 10:30:00,57.59,57.61,57.52,57.54,18600.0,41.2441,41.2584,41.194,41.2083,18600.0
2010-09-03 10:35:00,57.56,57.63,57.52,57.62,11500.0,41.2226,41.2727,41.194,41.2656,11500.0
2010-09-03 10:40:00,57.61,57.67,57.6,57.67,5700.0,41.2584,41.3014,41.2513,41.3014,5700.0
2010-09-03 10:45:00,57.68,57.68,57.63,57.66,3100.0,41.3085,41.3085,41.2727,41.2942,3100.0
2010-09-03 10:50:00,57.62,57.62,57.56,57.56,6100.0,41.2656,41.2656,41.2226,41.2226,6100.0
2010-09-03 10:55:00,57.55,57.6,57.5,57.6,5300.0,41.2154,41.2513,41.1796,41.2513,5300.0
2010-09-03 11:00:00,57.59,57.59,57.55,57.57,8800.0,41.2441,41.2441,41.2154,41.2298,8800.0
2010-09-03 11:05:00,57.61,57.65,57.6,57.65,2500.0,41.2584,41.2871,41.2513,41.2871,2500.0
2010-09-03 11:10:00,57.66,57.66,57.58,57.66,13900.0,41.2942,41.2942,41.2369,41.2942,13900.0
2010-09-03 11:15:00,57.64,57.72,57.64,57.7,5700.0,41.2799,41.3372,41.2799,41.3229,5700.0
2010-09-03 11:20:00,57.7,57.7,57.65,57.67,6600.0,41.3229,41.3229,41.2871,41.3014,6600.0
2010-09-03 11:25:00,57.65,57.7,57.63,57.64,4900.0,41.2871,41.3229,41.2727,41.2799,4900.0
2010-09-03 11:30:00,57.65,57.67,57.63,57.64,5600.0,41.2871,41.3014,41.2727,41.2799,5600.0
2010-09-03 11:35:00,57.61,57.62,57.6,57.62,2700.0,41.2584,41.2656,41.2513,41.2656,2700.0
2010-09-03 11:40:00,57.63,57.69,57.63,57.69,4500.0,41.2727,41.3157,41.2727,41.3157,4500.0
2010-09-03 11:45:00,57.68,57.69,57.65,57.65,6500.0,41.3085,41.3157,41.2871,41.2871,6500.0
2010-09-03 11:50:00,57.63,57.63,57.6,57.63,5700.0,41.2727,41.2727,41.2513,41.2727,5700.0
2010-09-03 11:55:00,57.65,57.72,57.65,57.68,25200.0,41.2871,41.3372,41.2871,41.3085,25200.0
2010-09-03 12:00:00,57.66,57.67,57.65,57.67,3400.0,41.2942,41.3014,41.2871,41.3014,3400.0
2010-09-03 12:05:00,57.7,57.72,57.69,57.7,11500.0,41.3229,41.3372,41.3157,41.3229,11500.0
2010-09-03 12:10:00,57.69,57.7,57.68,57.7,3800.0,41.3157,41.3229,41.3085,41.3229,3800.0
2010-09-03 12:15:00,57.7,57.7,57.67,57.69,1700.0,41.3229,41.3229,41.3014,41.3157,1700.0
2010-09-03 12:20:00,57.7,57.7,57.69,57.69,6200.0,41.3229,41.3229,41.3157,41.3157,6200.0
2010-09-03 12:25:00,57.69,57.7,57.67,57.7,1500.0,41.3157,41.3229,41.3014,41.3229,1500.0
2010-09-03 12:30:00,57.7,57.72,57.69,57.72,1600.0,41.3229,41.3372,41.3157,41.3372,1600.0
2010-09-03 12:35:00,57.73,57.78,57.73,57.77,41100.0,41.3444,41.3802,41.3444,41.373,41100.0
2010-09-03 12:40:00,57.76,57.78,57.75,57.78,6800.0,41.3658,41.3802,41.3587,41.3802,6800.0
2010-09-03 12:45:00,57.78,57.78,57.77,57.78,2400.0,41.3802,41.3802,41.373,41.3802,2400.0
2010-09-03 12:50:00,57.76,57.79,57.76,57.78,2300.0,41.3658,41.3873,41.3658,41.3802,2300.0
2010-09-03 12:55:00,57.8,57.86,57.8,57.82,20700.0,41.3945,41.4375,41.3945,41.4088,20700.0
2010-09-03 13:00:00,57.82,57.87,57.82,57.83,6400.0,41.4088,41.4446,41.4088,41.416,6400.0
2010-09-03 13:05:00,57.83,57.84,57.82,57.82,800.0,41.416,41.4231,41.4088,41.4088,800.0
2010-09-03 13:10:00,57.82,57.86,57.82,57.84,2400.0,41.4088,41.4375,41.4088,41.4231,2400.0
2010-09-03 13:15:00,57.84,57.84,57.8,57.82,6700.0,41.4231,41.4231,41.3945,41.4088,6700.0
2010-09-03 13:20:00,57.82,57.82,57.79,57.82,3800.0,41.4088,41.4088,41.3873,41.4088,3800.0
2010-09-03 13:25:00,57.83,57.83,57.8,57.81,21100.0,41.416,41.416,41.3945,41.4016,21100.0
2010-09-03 13:30:00,57.81,57.84,57.81,57.82,27300.0,41.4016,41.4231,41.4016,41.4088,27300.0
2010-09-03 13:35:00,57.82,57.89,57.81,57.89,13600.0,41.4088,41.4589,41.4016,41.4589,13600.0
2010-09-03 13:40:00,57.89,57.9,57.88,57.89,6300.0,41.4589,41.4661,41.4518,41.4589,6300.0
2010-09-03 13:45:00,57.88,57.9,57.86,57.9,10100.0,41.4518,41.4661,41.4375,41.4661,10100.0
2010-09-03 13:50:00,57.9,57.92,57.9,57.92,5900.0,41.4661,41.4804,41.4661,41.4804,5900.0
2010-09-03 13:55:00,57.92,57.94,57.91,57.92,17900.0,41.4804,41.4947,41.4733,41.4804,17900.0
2010-09-03 14:00:00,57.92,57.93,57.9,57.93,14000.0,41.4804,41.4876,41.4661,41.4876,14000.0
2010-09-03 14:05:00,57.92,57.93,57.91,57.91,10200.0,41.4804,41.4876,41.4733,41.4733,10200.0
2010-09-03 14:10:00,57.9,57.9,57.86,57.89,31300.0,41.4661,41.4661,41.4375,41.4589,31300.0
2010-09-03 14:15:00,57.87,57.92,57.87,57.91,1200.0,41.4446,41.4804,41.4446,41.4733,1200.0
2010-09-03 14:20:00,57.93,57.93,57.9,57.91,2200.0,41.4876,41.4876,41.4661,41.4733,2200.0
2010-09-03 14:25:00,57.93,57.94,57.91,57.91,4400.0,41.4876,41.4947,41.4733,41.4733,4400.0
2010-09-03 14:30:00,57.9,57.93,57.9,57.92,5100.0,41.4661,41.4876,41.4661,41.4804,5100.0
2010-09-03 14:35:00,57.94,57.96,57.89,57.89,12700.0,41.4947,41.5091,41.4589,41.4589,12700.0
2010-09-03 14:40:00,57.9,57.9,57.87,57.88,11200.0,41.4661,41.4661,41.4446,41.4518,11200.0
2010-09-03 14:45:00,57.89,57.89,57.8,57.8,5200.0,41.4589,41.4589,41.3945,41.3945,5200.0
2010-09-03 14:50:00,57.81,57.83,57.8,57.81,4600.0,41.4016,41.416,41.3945,41.4016,4600.0
2010-09-03 14:55:00,57.82,57.82,57.77,57.78,21100.0,41.4088,41.4088,41.373,41.3802,21100.0
2010-09-03 15:00:00,57.78,57.8,57.74,57.78,10800.0,41.3802,41.3945,41.3515,41.3802,10800.0
2010-09-03 15:05:00,57.78,57.79,57.77,57.79,3400.0,41.3802,41.3873,41.373,41.3873,3400.0
2010-09-03 15:10:00,57.78,57.82,57.78,57.8,5200.0,41.3802,41.4088,41.3802,41.3945,5200.0
2010-09-03 15:15:00,57.8,57.82,57.79,57.82,16400.0,41.3945,41.4088,41.3873,41.4088,16400.0
2010-09-03 15:20:00,57.83,57.88,57.83,57.85,9600.0,41.416,41.4518,41.416,41.4303,9600.0
2010-09-03 15:25:00,57.85,57.89,57.84,57.88,8600.0,41.4303,41.4589,41.4231,41.4518,8600.0
2010-09-03 15:30:00,57.89,57.91,57.81,57.82,7700.0,41.4589,41.4733,41.4016,41.4088,7700.0
2010-09-03 15:35:00,57.83,57.84,57.82,57.83,11100.0,41.416,41.4231,41.4088,41.416,11100.0
2010-09-03 15:40:00,57.84,57.94,57.84,57.94,30100.0,41.4231,41.4947,41.4231,41.4947,30100.0
2010-09-03 15:45:00,57.95,57.98,57.92,57.95,22400.0,41.5019,41.5234,41.4804,41.5019,22400.0
2010-09-03 15:50:00,57.95,57.95,57.9,57.91,11800.0,41.5019,41.5019,41.4661,41.4733,11800.0
2010-09-03 15:55:00,57.9,58.0,57.9,58.0,13000.0,41.4661,41.5377,41.4661,41.5377,13000.0
2010-09-07 09:30:00,57.7,57.71,57.56,57.57,41700.0,41.3229,41.33,41.2226,41.2298,41700.0
2010-09-07 09:35:00,57.55,57.58,57.51,57.52,8500.0,41.2154,41.2369,41.1868,41.194,8500.0
2010-09-07 09:40:00,57.54,57.65,57.5,57.64,11600.0,41.2083,41.2871,41.1796,41.2799,11600.0
2010-09-07 09:45:00,57.63,57.65,57.54,57.54,12900.0,41.2727,41.2871,41.2083,41.2083,12900.0
2010-09-07 09:50:00,57.54,57.54,57.45,57.49,5800.0,41.2083,41.2083,41.1438,41.1725,5800.0
2010-09-07 09:55:00,57.47,57.48,57.3,57.3,5800.0,41.1582,41.1653,41.0364,41.0364,5800.0
2010-09-07 10:00:00,57.31,57.34,57.27,57.33,13700.0,41.0436,41.065,41.0149,41.0579,13700.0
2010-09-07 10:05:00,57.32,57.37,57.28,57.36,7900.0,41.0507,41.0865,41.0221,41.0794,7900.0
2010-09-07 10:10:00,57.37,57.41,57.36,57.41,3200.0,41.0865,41.1152,41.0794,41.1152,3200.0
2010-09-07 10:15:00,57.4,57.41,57.33,57.36,6400.0,41.108,41.1152,41.0579,41.0794,6400.0
2010-09-07 10:20:00,57.35,57.36,57.24,57.31,12400.0,41.0722,41.0794,40.9934,41.0436,12400.0
2010-09-07 10:25:00,57.31,57.39,57.31,57.37,7800.0,41.0436,41.1009,41.0436,41.0865,7800.0
2010-09-07 10:30:00,57.36,57.38,57.35,57.36,4300.0,41.0794,41.0937,41.0722,41.0794,4300.0
2010-09-07 10:35:00,57.37,57.4,57.33,57.4,7100.0,41.0865,41.108,41.0579,41.108,7100.0
2010-09-07 10:40:00,57.4,57.45,57.4,57.43,7000.0,41.108,41.1438,41.108,41.1295,7000.0
2010-09-07 10:45:00,57.45,57.45,57.42,57.43,13400.0,41.1438,41.1438,41.1223,41.1295,13400.0
2010-09-07 10:50:00,57.42,57.45,57.38,57.38,43300.0,41.1223,41.1438,41.0937,41.0937,43300.0
2010-09-07 10:55:00,57.37,57.46,57.37,57.45,5900.0,41.0865,41.151,41.0865,41.1438,5900.0
2010-09-07 11:00:00,57.46,57.48,57.38,57.38,16800.0,41.151,41.1653,41.0937,41.0937,16800.0
2010-09-07 11:05:00,57.38,57.4,57.34,57.37,43400.0,41.0937,41.108,41.065,41.0865,43400.0
2010-09-07 11:10:00,57.37,57.39,57.33,57.34,9700.0,41.0865,41.1009,41.0579,41.065,9700.0
2010-09-07 11:15:00,57.36,57.39,57.34,57.38,8000.0,41.0794,41.1009,41.065,41.0937,8000.0
2010-09-07 11:20:00,57.42,57.45,57.42,57.44,16600.0,41.1223,41.1438,41.1223,41.1367,16600.0
2010-09-07 11:25:00,57.45,57.47,57.42,57.47,7300.0,41.1438,41.1582,41.1223,41.1582,7300.0
2010-09-07 11:30:00,57.47,57.5,57.43,57.43,63400.0,41.1582,41.1796,41.1295,41.1295,63400.0
2010-09-07 11:35:00,57.4,57.42,57.39,57.41,9500.0,41.108,41.1223,41.1009,41.1152,9500.0
2010-09-07 11:40:00,57.42,57.44,57.39,57.43,34100.0,41.1223,41.1367,41.1009,41.1295,34100.0
2010-09-07 11:45:00,57.43,57.45,57.42,57.43,38500.0,41.1295,41.1438,41.1223,41.1295,38500.0
2010-09-07 11:50:00,57.43,57.44,57.36,57.38,27200.0,41.1295,41.1367,41.0794,41.0937,27200.0
2010-09-07 11:55:00,57.38,57.51,57.37,57.51,23400.0,41.0937,41.1868,41.0865,41.1868,23400.0
2010-09-07 12:00:00,57.51,57.51,57.48,57.49,1800.0,41.1868,41.1868,41.1653,41.1725,1800.0
2010-09-07 12:05:00,57.52,57.54,57.51,57.54,5000.0,41.194,41.2083,41.1868,41.2083,5000.0
2010-09-07 12:10:00,57.53,57.54,57.5,57.5,4100.0,41.2011,41.2083,41.1796,41.1796,4100.0
2010-09-07 12:15:00,57.49,57.5,57.47,57.48,4100.0,41.1725,41.1796,41.1582,41.1653,4100.0
2010-09-07 12:20:00,57.49,57.5,57.42,57.43,6800.0,41.1725,41.1796,41.1223,41.1295,6800.0
2010-09-07 12:25:00,57.44,57.44,57.4,57.42,10800.0,41.1367,41.1367,41.108,41.1223,10800.0
2010-09-07 12:30:00,57.42,57.43,57.34,57.38,16400.0,41.1223,41.1295,41.065,41.0937,16400.0
2010-09-07 12:35:00,57.4,57.4,57.36,57.39,9100.0,41.108,41.108,41.0794,41.1009,9100.0
2010-09-07 12:40:00,57.39,57.41,57.38,57.4,24900.0,41.1009,41.1152,41.0937,41.108,24900.0
2010-09-07 12:45:00,57.41,57.42,57.38,57.39,19000.0,41.1152,41.1223,41.0937,41.1009,19000.0
2010-09-07 12:50:00,57.39,57.39,57.35,57.38,14000.0,41.1009,41.1009,41.0722,41.0937,14000.0
2010-09-07 12:55:00,57.39,57.4,57.35,57.38,26000.0,41.1009,41.108,41.0722,41.0937,26000.0
2010-09-07 13:00:00,57.38,57.39,57.34,57.35,14200.0,41.0937,41.1009,41.065,41.0722,14200.0
2010-09-07 13:05:00,57.35,57.36,57.32,57.35,33400.0,41.0722,41.0794,41.0507,41.0722,33400.0
2010-09-07 13:10:00,57.34,57.37,57.34,57.35,18900.0,41.065,41.0865,41.065,41.0722,18900.0
2010-09-07 13:15:00,57.36,57.39,57.36,57.37,9500.0,41.0794,41.1009,41.0794,41.0865,9500.0
2010-09-07 13:20:00,57.36,57.37,57.31,57.34,10500.0,41.0794,41.0865,41.0436,41.065,10500.0
2010-09-07 13:25:00,57.34,57.39,57.34,57.38,17100.0,41.065,41.1009,41.065,41.0937,17100.0
2010-09-07 13:30:00,57.37,57.43,57.36,57.42,15700.0,41.0865,41.1295,41.0794,41.1223,15700.0
2010-09-07 13:35:00,57.42,57.43,57.4,57.42,11500.0,41.1223,41.1295,41.108,41.1223,11500.0
2010-09-07 13:40:00,57.41,57.42,57.38,57.38,1200.0,41.1152,41.1223,41.0937,41.0937,1200.0
2010-09-07 13:45:00,57.37,57.41,57.37,57.41,13600.0,41.0865,41.1152,41.0865,41.1152,13600.0
2010-09-07 13:50:00,57.39,57.43,57.39,57.4,2000.0,41.1009,41.1295,41.1009,41.108,2000.0
2010-09-07 13:55:00,57.41,57.47,57.41,57.47,11200.0,41.1152,41.1582,41.1152,41.1582,11200.0
2010-09-07 14:00:00,57.46,57.48,57.45,57.46,9200.0,41.151,41.1653,41.1438,41.151,9200.0
2010-09-07 14:05:00,57.46,57.47,57.41,57.41,12700.0,41.151,41.1582,41.1152,41.1152,12700.0
2010-09-07 14:10:00,57.42,57.44,57.41,57.44,3000.0,41.1223,41.1367,41.1152,41.1367,3000.0
2010-09-07 14:15:00,57.45,57.5,57.45,57.46,8900.0,41.1438,41.1796,41.1438,41.151,8900.0
2010-09-07 14:20:00,57.46,57.48,57.45,57.47,5100.0,41.151,41.1653,41.1438,41.1582,5100.0
2010-09-07 14:25:00,57.48,57.49,57.44,57.44,5100.0,41.1653,41.1725,41.1367,41.1367,5100.0
2010-09-07 14:30:00,57.44,57.46,57.38,57.38,15600.0,41.1367,41.151,41.0937,41.0937,15600.0
2010-09-07 14:35:00,57.39,57.41,57.33,57.33,32200.0,41.1009,41.1152,41.0579,41.0579,32200.0
2010-09-07 14:40:00,57.32,57.35,57.32,57.33,8500.0,41.0507,41.0722,41.0507,41.0579,8500.0
2010-09-07 14:45:00,57.33,57.35,57.32,57.33,5100.0,41.0579,41.0722,41.0507,41.0579,5100.0
2010-09-07 14:50:00,57.33,57.35,57.29,57.3,8100.0,41.0579,41.0722,41.0292,41.0364,8100.0
2010-09-07 14:55:00,57.29,57.3,57.18,57.22,26700.0,41.0292,41.0364,40.9505,40.9791,26700.0
2010-09-07 15:00:00,57.22,57.29,57.18,57.27,12100.0,40.9791,41.0292,40.9505,41.0149,12100.0
2010-09-07 15:05:00,57.27,57.27,57.22,57.24,8000.0,41.0149,41.0149,40.9791,40.9934,8000.0
2010-09-07 15:10:00,57.24,57.28,57.24,57.27,5600.0,40.9934,41.0221,40.9934,41.0149,5600.0
2010-09-07 15:15:00,57.26,57.29,57.24,57.27,11100.0,41.0078,41.0292,40.9934,41.0149,11100.0
2010-09-07 15:20:00,57.28,57.29,57.24,57.25,5500.0,41.0221,41.0292,40.9934,41.0006,5500.0
2010-09-07 15:25:00,57.23,57.26,57.21,57.26,9200.0,40.9863,41.0078,40.9719,41.0078,9200.0
2010-09-07 15:30:00,57.26,57.28,57.23,57.25,3700.0,41.0078,41.0221,40.9863,41.0006,3700.0
2010-09-07 15:35:00,57.26,57.33,57.24,57.3,14400.0,41.0078,41.0579,40.9934,41.0364,14400.0
2010-09-07 15:40:00,57.32,57.33,57.29,57.3,14500.0,41.0507,41.0579,41.0292,41.0364,14500.0
2010-09-07 15:45:00,57.3,57.32,57.28,57.28,8500.0,41.0364,41.0507,41.0221,41.0221,8500.0
2010-09-07 15:50:00,57.28,57.29,57.16,57.16,22900.0,41.0221,41.0292,40.9361,40.9361,22900.0
2010-09-07 15:55:00,57.16,57.19,57.16,57.18,153500.0,40.9361,40.9576,40.9361,40.9505,153500.0
2010-09-08 09:30:00,57.25,57.39,57.25,57.38,31600.0,41.0006,41.1009,41.0006,41.0937,31600.0
2010-09-08 09:35:00,57.38,57.46,57.37,57.42,34600.0,41.0937,41.151,41.0865,41.1223,34600.0
2010-09-08 09:40:00,57.45,57.53,57.41,57.53,7900.0,41.1438,41.2011,41.1152,41.2011,7900.0
2010-09-08 09:45:00,57.55,57.55,57.48,57.51,13100.0,41.2154,41.2154,41.1653,41.1868,13100.0
2010-09-08 09:50:00,57.51,57.51,57.45,57.48,3500.0,41.1868,41.1868,41.1438,41.1653,3500.0
2010-09-08 09:55:00,57.51,57.58,57.51,57.56,3000.0,41.1868,41.2369,41.1868,41.2226,3000.0
2010-09-08 10:00:00,57.6,57.6,57.56,57.59,11600.0,41.2513,41.2513,41.2226,41.2441,11600.0
2010-09-08 10:05:00,57.59,57.61,57.52,57.54,51300.0,41.2441,41.2584,41.194,41.2083,51300.0
2010-09-08 10:10:00,57.55,57.67,57.54,57.65,33400.0,41.2154,41.3014,41.2083,41.2871,33400.0
2010-09-08 10:15:00,57.65,57.66,57.6,57.6,7200.0,41.2871,41.2942,41.2513,41.2513,7200.0
2010-09-08 10:20:00,57.59,57.64,57.59,57.62,20800.0,41.2441,41.2799,41.2441,41.2656,20800.0
2010-09-08 10:25:00,57.63,57.68,57.62,57.63,14300.0,41.2727,41.3085,41.2656,41.2727,14300.0
2010-09-08 10:30:00,57.63,57.71,57.61,57.68,50500.0,41.2727,41.33,41.2584,41.3085,50500.0
2010-09-08 10:35:00,57.69,57.76,57.68,57.75,8500.0,41.3157,41.3658,41.3085,41.3587,8500.0
2010-09-08 10:40:00,57.74,57.76,57.72,57.72,2300.0,41.3515,41.3658,41.3372,41.3372,2300.0
2010-09-08 10:45:00,57.72,57.74,57.69,57.69,9600.0,41.3372,41.3515,41.3157,41.3157,9600.0
2010-09-08 10:50:00,57.69,57.72,57.69,57.72,5500.0,41.3157,41.3372,41.3157,41.3372,5500.0
2010-09-08 10:55:00,57.72,57.73,57.68,57.69,4300.0,41.3372,41.3444,41.3085,41.3157,4300.0
2010-09-08 11:00:00,57.69,57.8,57.69,57.78,273900.0,41.3157,41.3945,41.3157,41.3802,273900.0
2010-09-08 11:05:00,57.79,57.81,57.78,57.79,275200.0,41.3873,41.4016,41.3802,41.3873,275200.0
2010-09-08 11:10:00,57.81,57.82,57.76,57.78,4600.0,41.4016,41.4088,41.3658,41.3802,4600.0
2010-09-08 11:15:00,57.78,57.78,57.75,57.76,3000.0,41.3802,41.3802,41.3587,41.3658,3000.0
2010-09-08 11:20:00,57.76,57.77,57.73,57.75,5100.0,41.3658,41.373,41.3444,41.3587,5100.0
2010-09-08 11:25:00,57.75,57.77,57.75,57.75,16400.0,41.3587,41.373,41.3587,41.3587,16400.0
2010-09-08 11:30:00,57.77,57.77,57.74,57.75,10800.0,41.373,41.373,41.3515,41.3587,10800.0
2010-09-08 11:35:00,57.75,57.75,57.7,57.7,2000.0,41.3587,41.3587,41.3229,41.3229,2000.0
2010-09-08 11:40:00,57.69,57.71,57.69,57.71,1200.0,41.3157,41.33,41.3157,41.33,1200.0
2010-09-08 11:45:00,57.71,57.74,57.71,57.74,2400.0,41.33,41.3515,41.33,41.3515,2400.0
2010-09-08 11:50:00,57.74,57.74,57.71,57.71,93100.0,41.3515,41.3515,41.33,41.33,93100.0
2010-09-08 11:55:00,57.7,57.74,57.7,57.74,7200.0,41.3229,41.3515,41.3229,41.3515,7200.0
2010-09-08 12:00:00,57.76,57.77,57.75,57.75,11500.0,41.3658,41.373,41.3587,41.3587,11500.0
2010-09-08 12:05:00,57.76,57.76,57.73,57.75,6000.0,41.3658,41.3658,41.3444,41.3587,6000.0
2010-09-08 12:10:00,57.75,57.76,57.72,57.73,2100.0,41.3587,41.3658,41.3372,41.3444,2100.0
2010-09-08 12:15:00,57.74,57.74,57.73,57.73,21100.0,41.3515,41.3515,41.3444,41.3444,21100.0
2010-09-08 12:20:00,57.74,57.77,57.74,57.77,5600.0,41.3515,41.373,41.3515,41.373,5600.0
2010-09-08 12:25:00,57.76,57.8,57.76,57.79,8500.0,41.3658,41.3945,41.3658,41.3873,8500.0
2010-09-08 12:30:00,57.79,57.79,57.75,57.77,21100.0,41.3873,41.3873,41.3587,41.373,21100.0
2010-09-08 12:35:00,57.77,57.8,57.77,57.79,12000.0,41.373,41.3945,41.373,41.3873,12000.0
2010-09-08 12:40:00,57.8,57.86,57.78,57.82,14900.0,41.3945,41.4375,41.3802,41.4088,14900.0
2010-09-08 12:45:00,57.82,57.87,57.82,57.85,4900.0,41.4088,41.4446,41.4088,41.4303,4900.0
2010-09-08 12:50:00,57.84,57.85,57.81,57.82,11600.0,41.4231,41.4303,41.4016,41.4088,11600.0
2010-09-08 12:55:00,57.81,57.83,57.81,57.82,9900.0,41.4016,41.416,41.4016,41.4088,9900.0
2010-09-08 13:00:00,57.82,57.82,57.79,57.79,3600.0,41.4088,41.4088,41.3873,41.3873,3600.0
2010-09-08 13:05:00,57.79,57.79,57.75,57.77,4700.0,41.3873,41.3873,41.3587,41.373,4700.0
2010-09-08 13:10:00,57.78,57.78,57.75,57.76,18200.0,41.3802,41.3802,41.3587,41.3658,18200.0
2010-09-08 13:15:00,57.77,57.78,57.72,57.72,8400.0,41.373,41.3802,41.3372,41.3372,8400.0
2010-09-08 13:20:00,57.73,57.78,57.73,57.78,7100.0,41.3444,41.3802,41.3444,41.3802,7100.0
2010-09-08 13:25:00,57.78,57.8,57.75,57.78,6500.0,41.3802,41.3945,41.3587,41.3802,6500.0
2010-09-08 13:30:00,57.77,57.8,57.75,57.78,8400.0,41.373,41.3945,41.3587,41.3802,8400.0
2010-09-08 13:35:00,57.77,57.78,57.72,57.72,11700.0,41.373,41.3802,41.3372,41.3372,11700.0
2010-09-08 13:40:00,57.71,57.71,57.57,57.57,10200.0,41.33,41.33,41.2298,41.2298,10200.0
2010-09-08 13:45:00,57.57,57.6,57.54,57.59,16100.0,41.2298,41.2513,41.2083,41.2441,16100.0
2010-09-08 13:50:00,57.58,57.62,57.55,57.58,27300.0,41.2369,41.2656,41.2154,41.2369,27300.0
2010-09-08 13:55:00,57.59,57.61,57.56,57.61,4900.0,41.2441,41.2584,41.2226,41.2584,4900.0
2010-09-08 14:00:00,57.6,57.61,57.48,57.5,32900.0,41.2513,41.2584,41.1653,41.1796,32900.0
2010-09-08 14:05:00,57.51,57.57,57.47,57.55,9700.0,41.1868,41.2298,41.1582,41.2154,9700.0
2010-09-08 14:10:00,57.52,57.56,57.48,57.55,15700.0,41.194,41.2226,41.1653,41.2154,15700.0
2010-09-08 14:15:00,57.57,57.61,57.56,57.6,6100.0,41.2298,41.2584,41.2226,41.2513,6100.0
2010-09-08 14:20:00,57.6,57.66,57.6,57.66,12600.0,41.2513,41.2942,41.2513,41.2942,12600.0
2010-09-08 14:25:00,57.65,57.66,57.63,57.65,17200.0,41.2871,41.2942,41.2727,41.2871,17200.0
2010-09-08 14:30:00,57.64,57.68,57.64,57.66,7200.0,41.2799,41.3085,41.2799,41.2942,7200.0
2010-09-08 14:35:00,57.65,57.66,57.65,57.65,43700.0,41.2871,41.2942,41.2871,41.2871,43700.0
2010-09-08 14:40:00,57.68,57.73,57.66,57.72,2800.0,41.3085,41.3444,41.2942,41.3372,2800.0
2010-09-08 14:45:00,57.72,57.75,57.72,57.73,16100.0,41.3372,41.3587,41.3372,41.3444,16100.0
2010-09-08 14:50:00,57.73,57.73,57.71,57.73,6100.0,41.3444,41.3444,41.33,41.3444,6100.0
2010-09-08 14:55:00,57.71,57.72,57.68,57.68,5000.0,41.33,41.3372,41.3085,41.3085,5000.0
2010-09-08 15:00:00,57.68,57.76,57.68,57.76,8600.0,41.3085,41.3658,41.3085,41.3658,8600.0
2010-09-08 15:05:00,57.76,57.79,57.75,57.75,25100.0,41.3658,41.3873,41.3587,41.3587,25100.0
2010-09-08 15:10:00,57.75,57.75,57.68,57.69,50600.0,41.3587,41.3587,41.3085,41.3157,50600.0
2010-09-08 15:15:00,57.69,57.73,57.65,57.65,54900.0,41.3157,41.3444,41.2871,41.2871,54900.0
2010-09-08 15:20:00,57.65,57.7,57.59,57.6,14400.0,41.2871,41.3229,41.2441,41.2513,14400.0
2010-09-08 15:25:00,57.6,57.64,57.59,57.59,23600.0,41.2513,41.2799,41.2441,41.2441,23600.0
2010-09-08 15:30:00,57.59,57.66,57.58,57.66,9000.0,41.2441,41.2942,41.2369,41.2942,9000.0
2010-09-08 15:35:00,57.65,57.72,57.63,57.67,17100.0,41.2871,41.3372,41.2727,41.3014,17100.0
2010-09-08 15:40:00,57.67,57.68,57.54,57.56,12100.0,41.3014,41.3085,41.2083,41.2226,12100.0
2010-09-08 15:45:00,57.55,57.58,57.52,57.53,21600.0,41.2154,41.2369,41.194,41.2011,21600.0
2010-09-08 15:50:00,57.53,57.58,57.51,57.56,31100.0,41.2011,41.2369,41.1868,41.2226,31100.0
2010-09-08 15:55:00,57.55,57.6,57.53,57.6,35000.0,41.2154,41.2513,41.2011,41.2513,35000.0
2010-09-09 09:30:00,58.32,58.39,58.22,58.24,162800.0,41.7669,41.817,41.6953,41.7096,162800.0
2010-09-09 09:35:00,58.23,58.26,58.2,58.25,18600.0,41.7024,41.7239,41.681,41.7168,18600.0
2010-09-09 09:40:00,58.24,58.25,58.18,58.19,21900.0,41.7096,41.7168,41.6666,41.6738,21900.0
2010-09-09 09:45:00,58.2,58.2,58.14,58.14,15400.0,41.681,41.681,41.638,41.638,15400.0
2010-09-09 09:50:00,58.16,58.25,58.14,58.23,9100.0,41.6523,41.7168,41.638,41.7024,9100.0
2010-09-09 09:55:00,58.25,58.28,58.25,58.27,5300.0,41.7168,41.7382,41.7168,41.7311,5300.0
2010-09-09 10:00:00,58.29,58.29,58.26,58.26,5500.0,41.7454,41.7454,41.7239,41.7239,5500.0
2010-09-09 10:05:00,58.28,58.28,58.18,58.18,7400.0,41.7382,41.7382,41.6666,41.6666,7400.0
2010-09-09 10:10:00,58.2,58.21,58.11,58.11,8900.0,41.681,41.6881,41.6165,41.6165,8900.0
2010-09-09 10:15:00,58.13,58.16,58.1,58.12,6300.0,41.6308,41.6523,41.6093,41.6237,6300.0
2010-09-09 10:20:00,58.15,58.17,58.13,58.15,3800.0,41.6451,41.6595,41.6308,41.6451,3800.0
2010-09-09 10:25:00,58.17,58.17,58.13,58.16,2200.0,41.6595,41.6595,41.6308,41.6523,2200.0
2010-09-09 10:30:00,58.17,58.18,58.12,58.13,4700.0,41.6595,41.6666,41.6237,41.6308,4700.0
2010-09-09 10:35:00,58.11,58.17,58.09,58.17,2600.0,41.6165,41.6595,41.6022,41.6595,2600.0
2010-09-09 10:40:00,58.17,58.17,58.14,58.16,1400.0,41.6595,41.6595,41.638,41.6523,1400.0
2010-09-09 10:45:00,58.15,58.2,58.15,58.18,4400.0,41.6451,41.681,41.6451,41.6666,4400.0
2010-09-09 10:50:00,58.19,58.21,58.17,58.17,2600.0,41.6738,41.6881,41.6595,41.6595,2600.0
2010-09-09 10:55:00,58.16,58.19,58.11,58.11,9600.0,41.6523,41.6738,41.6165,41.6165,9600.0
2010-09-09 11:00:00,58.12,58.2,58.1,58.17,16400.0,41.6237,41.681,41.6093,41.6595,16400.0
2010-09-09 11:05:00,58.19,58.2,58.18,58.19,4500.0,41.6738,41.681,41.6666,41.6738,4500.0
2010-09-09 11:10:00,58.19,58.27,58.19,58.25,14000.0,41.6738,41.7311,41.6738,41.7168,14000.0
2010-09-09 11:15:00,58.25,58.28,58.24,58.24,15300.0,41.7168,41.7382,41.7096,41.7096,15300.0
2010-09-09 11:20:00,58.22,58.23,58.22,58.23,6900.0,41.6953,41.7024,41.6953,41.7024,6900.0
2010-09-09 11:25:00,58.22,58.27,58.22,58.27,1200.0,41.6953,41.7311,41.6953,41.7311,1200.0
2010-09-09 11:30:00,58.26,58.29,58.23,58.28,3900.0,41.7239,41.7454,41.7024,41.7382,3900.0
2010-09-09 11:35:00,58.29,58.29,58.28,58.28,4400.0,41.7454,41.7454,41.7382,41.7382,4400.0
2010-09-09 11:40:00,58.28,58.29,58.28,58.29,10300.0,41.7382,41.7454,41.7382,41.7454,10300.0
2010-09-09 11:45:00,58.28,58.29,58.24,58.25,8100.0,41.7382,41.7454,41.7096,41.7168,8100.0
2010-09-09 11:50:00,58.25,58.25,58.22,58.23,1500.0,41.7168,41.7168,41.6953,41.7024,1500.0
2010-09-09 11:55:00,58.22,58.22,58.2,58.2,5200.0,41.6953,41.6953,41.681,41.681,5200.0
2010-09-09 12:00:00,58.21,58.24,58.2,58.23,8200.0,41.6881,41.7096,41.681,41.7024,8200.0
2010-09-09 12:05:00,58.23,58.24,58.23,58.23,3400.0,41.7024,41.7096,41.7024,41.7024,3400.0
2010-09-09 12:10:00,58.23,58.24,58.22,58.23,23100.0,41.7024,41.7096,41.6953,41.7024,23100.0
2010-09-09 12:15:00,58.23,58.24,58.22,58.22,4300.0,41.7024,41.7096,41.6953,41.6953,4300.0
2010-09-09 12:20:00,58.22,58.25,58.22,58.23,6900.0,41.6953,41.7168,41.6953,41.7024,6900.0
2010-09-09 12:25:00,58.23,58.26,58.23,58.25,15900.0,41.7024,41.7239,41.7024,41.7168,15900.0
2010-09-09 12:30:00,58.24,58.25,58.24,58.25,1800.0,41.7096,41.7168,41.7096,41.7168,1800.0
2010-09-09 12:35:00,58.24,58.25,58.22,58.24,5700.0,41.7096,41.7168,41.6953,41.7096,5700.0
2010-09-09 12:40:00,58.24,58.25,58.23,58.23,2100.0,41.7096,41.7168,41.7024,41.7024,2100.0
2010-09-09 12:45:00,58.22,58.22,58.14,58.14,14300.0,41.6953,41.6953,41.638,41.638,14300.0
2010-09-09 12:50:00,58.14,58.15,58.11,58.12,4200.0,41.638,41.6451,41.6165,41.6237,4200.0
2010-09-09 12:55:00,58.13,58.13,58.0,58.0,16700.0,41.6308,41.6308,41.5377,41.5377,16700.0
2010-09-09 13:00:00,57.99,58.05,57.96,58.03,9300.0,41.5306,41.5735,41.5091,41.5592,9300.0
2010-09-09 13:05:00,58.03,58.03,57.98,57.98,2400.0,41.5592,41.5592,41.5234,41.5234,2400.0
2010-09-09 13:10:00,57.96,57.96,57.88,57.89,4600.0,41.5091,41.5091,41.4518,41.4589,4600.0
2010-09-09 13:15:00,57.89,57.98,57.88,57.97,3200.0,41.4589,41.5234,41.4518,41.5162,3200.0
2010-09-09 13:20:00,57.97,57.98,57.96,57.98,4500.0,41.5162,41.5234,41.5091,41.5234,4500.0
2010-09-09 13:25:00,57.95,57.95,57.87,57.87,4200.0,41.5019,41.5019,41.4446,41.4446,4200.0
2010-09-09 13:30:00,57.86,57.88,57.84,57.88,9700.0,41.4375,41.4518,41.4231,41.4518,9700.0
2010-09-09 13:35:00,57.92,57.97,57.92,57.96,3200.0,41.4804,41.5162,41.4804,41.5091,3200.0
2010-09-09 13:40:00,57.95,57.97,57.95,57.96,7500.0,41.5019,41.5162,41.5019,41.5091,7500.0
2010-09-09 13:45:00,57.96,58.0,57.91,58.0,6000.0,41.5091,41.5377,41.4733,41.5377,6000.0
2010-09-09 13:50:00,58.01,58.02,57.98,57.99,4400.0,41.5449,41.552,41.5234,41.5306,4400.0
2010-09-09 13:55:00,57.99,57.99,57.84,57.89,6300.0,41.5306,41.5306,41.4231,41.4589,6300.0
2010-09-09 14:00:00,57.91,57.96,57.9,57.95,12000.0,41.4733,41.5091,41.4661,41.5019,12000.0
2010-09-09 14:05:00,57.96,57.96,57.9,57.92,7100.0,41.5091,41.5091,41.4661,41.4804,7100.0
2010-09-09 14:10:00,57.91,57.92,57.85,57.89,6100.0,41.4733,41.4804,41.4303,41.4589,6100.0
2010-09-09 14:15:00,57.88,57.91,57.84,57.91,6800.0,41.4518,41.4733,41.4231,41.4733,6800.0
2010-09-09 14:20:00,57.91,57.92,57.9,57.91,4300.0,41.4733,41.4804,41.4661,41.4733,4300.0
2010-09-09 14:25:00,57.9,57.93,57.86,57.89,20200.0,41.4661,41.4876,41.4375,41.4589,20200.0
2010-09-09 14:30:00,57.89,57.97,57.89,57.96,10700.0,41.4589,41.5162,41.4589,41.5091,10700.0
2010-09-09 14:35:00,57.98,58.01,57.96,57.97,25300.0,41.5234,41.5449,41.5091,41.5162,25300.0
2010-09-09 14:40:00,57.97,57.98,57.96,57.96,3200.0,41.5162,41.5234,41.5091,41.5091,3200.0
2010-09-09 14:45:00,57.97,58.01,57.96,58.01,4500.0,41.5162,41.5449,41.5091,41.5449,4500.0
2010-09-09 14:50:00,58.01,58.01,57.98,57.98,11900.0,41.5449,41.5449,41.5234,41.5234,11900.0
2010-09-09 14:55:00,57.98,58.05,57.98,58.05,4900.0,41.5234,41.5735,41.5234,41.5735,4900.0
2010-09-09 15:00:00,58.04,58.06,58.03,58.06,2600.0,41.5664,41.5807,41.5592,41.5807,2600.0
2010-09-09 15:05:00,58.05,58.09,58.05,58.07,3500.0,41.5735,41.6022,41.5735,41.5879,3500.0
2010-09-09 15:10:00,58.07,58.08,58.04,58.04,5500.0,41.5879,41.595,41.5664,41.5664,5500.0
2010-09-09 15:15:00,58.05,58.09,58.05,58.07,19300.0,41.5735,41.6022,41.5735,41.5879,19300.0
2010-09-09 15:20:00,58.07,58.13,58.06,58.13,23900.0,41.5879,41.6308,41.5807,41.6308,23900.0
2010-09-09 15:25:00,58.13,58.13,58.09,58.12,9400.0,41.6308,41.6308,41.6022,41.6237,9400.0
2010-09-09 15:30:00,58.12,58.14,58.1,58.13,8200.0,41.6237,41.638,41.6093,41.6308,8200.0
2010-09-09 15:35:00,58.13,58.18,58.12,58.16,24900.0,41.6308,41.6666,41.6237,41.6523,24900.0
2010-09-09 15:40:00,58.17,58.18,58.11,58.11,10500.0,41.6595,41.6666,41.6165,41.6165,10500.0
2010-09-09 15:45:00,58.11,58.12,58.07,58.1,31900.0,41.6165,41.6237,41.5879,41.6093,31900.0
2010-09-09 15:50:00,58.09,58.1,58.03,58.03,13700.0,41.6022,41.6093,41.5592,41.5592,13700.0
2010-09-09 15:55:00,58.02,58.04,58.01,58.03,11000.0,41.552,41.5664,41.5449,41.5592,11000.0
2010-09-10 09:30:00,58.14,58.18,58.05,58.06,15200.0,41.638,41.6666,41.5735,41.5807,15200.0
2010-09-10 09:35:00,58.07,58.09,58.05,58.06,1000.0,41.5879,41.6022,41.5735,41.5807,1000.0
2010-09-10 09:40:00,58.02,58.08,58.01,58.04,4700.0,41.552,41.595,41.5449,41.5664,4700.0
2010-09-10 09:45:00,58.05,58.09,58.05,58.09,7900.0,41.5735,41.6022,41.5735,41.6022,7900.0
2010-09-10 09:50:00,58.1,58.21,58.1,58.19,9300.0,41.6093,41.6881,41.6093,41.6738,9300.0
2010-09-10 09:55:00,58.19,58.25,58.18,58.18,50800.0,41.6738,41.7168,41.6666,41.6666,50800.0
2010-09-10 10:00:00,58.18,58.23,58.15,58.22,8000.0,41.6666,41.7024,41.6451,41.6953,8000.0
2010-09-10 10:05:00,58.16,58.21,58.16,58.21,4500.0,41.6523,41.6881,41.6523,41.6881,4500.0
2010-09-10 10:10:00,58.2,58.25,58.18,58.25,4500.0,41.681,41.7168,41.6666,41.7168,4500.0
2010-09-10 10:15:00,58.24,58.24,58.21,58.23,500.0,41.7096,41.7096,41.6881,41.7024,500.0
2010-09-10 10:20:00,58.28,58.31,58.27,58.27,1800.0,41.7382,41.7597,41.7311,41.7311,1800.0
2010-09-10 10:25:00,58.27,58.29,58.24,58.29,9000.0,41.7311,41.7454,41.7096,41.7454,9000.0
2010-09-10 10:30:00,58.33,58.35,58.32,58.32,6100.0,41.7741,41.7884,41.7669,41.7669,6100.0
2010-09-10 10:35:00,58.32,58.32,58.29,58.32,3700.0,41.7669,41.7669,41.7454,41.7669,3700.0
2010-09-10 10:40:00,58.31,58.31,58.28,58.29,2800.0,41.7597,41.7597,41.7382,41.7454,2800.0
2010-09-10 10:45:00,58.28,58.29,58.26,58.28,7200.0,41.7382,41.7454,41.7239,41.7382,7200.0
2010-09-10 10:50:00,58.28,58.3,58.27,58.28,4400.0,41.7382,41.7526,41.7311,41.7382,4400.0
2010-09-10 10:55:00,58.29,58.31,58.28,58.31,3900.0,41.7454,41.7597,41.7382,41.7597,3900.0
2010-09-10 11:00:00,58.31,58.32,58.28,58.31,7200.0,41.7597,41.7669,41.7382,41.7597,7200.0
2010-09-10 11:05:00,58.3,58.3,58.24,58.25,9600.0,41.7526,41.7526,41.7096,41.7168,9600.0
2010-09-10 11:10:00,58.26,58.27,58.25,58.25,4600.0,41.7239,41.7311,41.7168,41.7168,4600.0
2010-09-10 11:15:00,58.24,58.25,58.22,58.24,1300.0,41.7096,41.7168,41.6953,41.7096,1300.0
2010-09-10 11:20:00,58.23,58.26,58.23,58.25,3200.0,41.7024,41.7239,41.7024,41.7168,3200.0
2010-09-10 11:25:00,58.26,58.29,58.26,58.29,600.0,41.7239,41.7454,41.7239,41.7454,600.0
2010-09-10 11:30:00,58.3,58.3,58.27,58.27,4400.0,41.7526,41.7526,41.7311,41.7311,4400.0
2010-09-10 11:35:00,58.26,58.26,58.26,58.26,1500.0,41.7239,41.7239,41.7239,41.7239,1500.0
2010-09-10 11:40:00,58.23,58.24,58.21,58.21,800.0,41.7024,41.7096,41.6881,41.6881,800.0
2010-09-10 11:45:00,58.22,58.23,58.19,58.19,4500.0,41.6953,41.7024,41.6738,41.6738,4500.0
2010-09-10 11:50:00,58.17,58.2,58.16,58.2,3700.0,41.6595,41.681,41.6523,41.681,3700.0
2010-09-10 11:55:00,58.13,58.15,58.1,58.13,21900.0,41.6308,41.6451,41.6093,41.6308,21900.0
2010-09-10 12:00:00,58.12,58.14,58.11,58.13,15200.0,41.6237,41.638,41.6165,41.6308,15200.0
2010-09-10 12:05:00,58.14,58.14,58.09,58.1,1800.0,41.638,41.638,41.6022,41.6093,1800.0
2010-09-10 12:10:00,58.1,58.14,58.1,58.14,14200.0,41.6093,41.638,41.6093,41.638,14200.0
2010-09-10 12:15:00,58.14,58.15,58.12,58.15,24600.0,41.638,41.6451,41.6237,41.6451,24600.0
2010-09-10 12:20:00,58.16,58.19,58.16,58.18,1900.0,41.6523,41.6738,41.6523,41.6666,1900.0
2010-09-10 12:25:00,58.18,58.2,58.16,58.16,13500.0,41.6666,41.681,41.6523,41.6523,13500.0
2010-09-10 12:30:00,58.17,58.17,58.11,58.15,5600.0,41.6595,41.6595,41.6165,41.6451,5600.0
2010-09-10 12:35:00,58.15,58.16,58.13,58.16,1200.0,41.6451,41.6523,41.6308,41.6523,1200.0
2010-09-10 12:40:00,58.16,58.2,58.16,58.2,3600.0,41.6523,41.681,41.6523,41.681,3600.0
2010-09-10 12:45:00,58.19,58.22,58.19,58.22,12300.0,41.6738,41.6953,41.6738,41.6953,12300.0
2010-09-10 12:50:00,58.22,58.23,58.2,58.22,2700.0,41.6953,41.7024,41.681,41.6953,2700.0
2010-09-10 12:55:00,58.23,58.23,58.18,58.18,2600.0,41.7024,41.7024,41.6666,41.6666,2600.0
2010-09-10 13:00:00,58.18,58.21,58.18,58.2,2600.0,41.6666,41.6881,41.6666,41.681,2600.0
2010-09-10 13:05:00,58.19,58.24,58.19,58.23,6200.0,41.6738,41.7096,41.6738,41.7024,6200.0
2010-09-10 13:10:00,58.23,58.24,58.22,58.22,2700.0,41.7024,41.7096,41.6953,41.6953,2700.0
2010-09-10 13:15:00,58.22,58.25,58.21,58.25,11400.0,41.6953,41.7168,41.6881,41.7168,11400.0
2010-09-10 13:20:00,58.23,58.23,58.22,58.22,2400.0,41.7024,41.7024,41.6953,41.6953,2400.0
2010-09-10 13:25:00,58.22,58.24,58.22,58.24,3100.0,41.6953,41.7096,41.6953,41.7096,3100.0
2010-09-10 13:30:00,58.24,58.28,58.24,58.28,8200.0,41.7096,41.7382,41.7096,41.7382,8200.0
2010-09-10 13:35:00,58.28,58.29,58.27,58.28,1500.0,41.7382,41.7454,41.7311,41.7382,1500.0
2010-09-10 13:40:00,58.28,58.28,58.22,58.22,6800.0,41.7382,41.7382,41.6953,41.6953,6800.0
2010-09-10 13:45:00,58.22,58.24,58.22,58.23,2100.0,41.6953,41.7096,41.6953,41.7024,2100.0
2010-09-10 13:50:00,58.22,58.24,58.22,58.22,4700.0,41.6953,41.7096,41.6953,41.6953,4700.0
2010-09-10 13:55:00,58.22,58.23,58.21,58.23,10200.0,41.6953,41.7024,41.6881,41.7024,10200.0
2010-09-10 14:00:00,58.22,58.25,58.21,58.25,6300.0,41.6953,41.7168,41.6881,41.7168,6300.0
2010-09-10 14:05:00,58.25,58.28,58.25,58.26,2600.0,41.7168,41.7382,41.7168,41.7239,2600.0
2010-09-10 14:10:00,58.27,58.29,58.26,58.26,4100.0,41.7311,41.7454,41.7239,41.7239,4100.0
2010-09-10 14:15:00,58.25,58.26,58.24,58.24,2800.0,41.7168,41.7239,41.7096,41.7096,2800.0
2010-09-10 14:20:00,58.23,58.25,58.22,58.25,2400.0,41.7024,41.7168,41.6953,41.7168,2400.0
2010-09-10 14:25:00,58.25,58.31,58.25,58.29,18900.0,41.7168,41.7597,41.7168,41.7454,18900.0
2010-09-10 14:30:00,58.29,58.29,58.28,58.28,3300.0,41.7454,41.7454,41.7382,41.7382,3300.0
2010-09-10 14:35:00,58.28,58.31,58.28,58.3,6200.0,41.7382,41.7597,41.7382,41.7526,6200.0
2010-09-10 14:40:00,58.31,58.34,58.28,58.34,7300.0,41.7597,41.7812,41.7382,41.7812,7300.0
2010-09-10 14:45:00,58.33,58.33,58.26,58.26,6100.0,41.7741,41.7741,41.7239,41.7239,6100.0
2010-09-10 14:50:00,58.26,58.28,58.26,58.27,1800.0,41.7239,41.7382,41.7239,41.7311,1800.0
2010-09-10 14:55:00,58.28,58.28,58.27,58.28,1500.0,41.7382,41.7382,41.7311,41.7382,1500.0
2010-09-10 15:00:00,58.29,58.29,58.26,58.26,1000.0,41.7454,41.7454,41.7239,41.7239,1000.0
2010-09-10 15:05:00,58.27,58.28,58.25,58.26,11200.0,41.7311,41.7382,41.7168,41.7239,11200.0
2010-09-10 15:10:00,58.27,58.28,58.27,58.27,12300.0,41.7311,41.7382,41.7311,41.7311,12300.0
2010-09-10 15:15:00,58.29,58.31,58.29,58.29,14000.0,41.7454,41.7597,41.7454,41.7454,14000.0
2010-09-10 15:20:00,58.31,58.31,58.28,58.29,9400.0,41.7597,41.7597,41.7382,41.7454,9400.0
2010-09-10 15:25:00,58.3,58.34,58.3,58.34,16400.0,41.7526,41.7812,41.7526,41.7812,16400.0
2010-09-10 15:30:00,58.33,58.35,58.33,58.35,5700.0,41.7741,41.7884,41.7741,41.7884,5700.0
2010-09-10 15:35:00,58.33,58.33,58.3,58.3,5800.0,41.7741,41.7741,41.7526,41.7526,5800.0
2010-09-10 15:40:00,58.28,58.31,58.28,58.3,7200.0,41.7382,41.7597,41.7382,41.7526,7200.0
2010-09-10 15:45:00,58.3,58.32,58.28,58.29,34200.0,41.7526,41.7669,41.7382,41.7454,34200.0
2010-09-10 15:50:00,58.29,58.29,58.28,58.28,7900.0,41.7454,41.7454,41.7382,41.7382,7900.0
2010-09-10 15:55:00,58.29,58.29,58.23,58.29,80100.0,41.7454,41.7454,41.7024,41.7454,80100.0
2010-09-13 09:30:00,58.85,58.92,58.85,58.87,26000.0,42.1465,42.1966,42.1465,42.1608,26000.0
2010-09-13 09:35:00,58.87,59.0,58.86,58.97,25800.0,42.1608,42.2539,42.1536,42.2324,25800.0
2010-09-13 09:40:00,58.99,59.01,58.94,58.96,5100.0,42.2467,42.261,42.2109,42.2252,5100.0
2010-09-13 09:45:00,58.96,58.98,58.91,58.92,12700.0,42.2252,42.2396,42.1894,42.1966,12700.0
2010-09-13 09:50:00,58.91,58.93,58.9,58.93,1400.0,42.1894,42.2038,42.1823,42.2038,1400.0
2010-09-13 09:55:00,58.92,58.92,58.85,58.87,4800.0,42.1966,42.1966,42.1465,42.1608,4800.0
2010-09-13 10:00:00,58.87,58.92,58.87,58.91,3200.0,42.1608,42.1966,42.1608,42.1894,3200.0
2010-09-13 10:05:00,58.92,59.02,58.92,58.99,8400.0,42.1966,42.2682,42.1966,42.2467,8400.0
2010-09-13 10:10:00,58.99,59.0,58.97,58.98,7000.0,42.2467,42.2539,42.2324,42.2396,7000.0
2010-09-13 10:15:00,58.98,58.99,58.97,58.97,1700.0,42.2396,42.2467,42.2324,42.2324,1700.0
2010-09-13 10:20:00,58.96,58.98,58.94,58.98,8600.0,42.2252,42.2396,42.2109,42.2396,8600.0
2010-09-13 10:25:00,58.99,59.02,58.98,59.02,26600.0,42.2467,42.2682,42.2396,42.2682,26600.0
2010-09-13 10:30:00,59.03,59.08,59.03,59.03,20100.0,42.2754,42.3112,42.2754,42.2754,20100.0
2010-09-13 10:35:00,59.04,59.07,59.03,59.04,12000.0,42.2825,42.304,42.2754,42.2825,12000.0
2010-09-13 10:40:00,59.04,59.05,59.03,59.05,2500.0,42.2825,42.2897,42.2754,42.2897,2500.0
2010-09-13 10:45:00,59.04,59.09,59.04,59.08,8900.0,42.2825,42.3183,42.2825,42.3112,8900.0
2010-09-13 10:50:00,59.08,59.08,59.04,59.06,16100.0,42.3112,42.3112,42.2825,42.2969,16100.0
2010-09-13 10:55:00,59.05,59.05,59.02,59.02,7500.0,42.2897,42.2897,42.2682,42.2682,7500.0
2010-09-13 11:00:00,59.01,59.02,58.99,59.02,9000.0,42.261,42.2682,42.2467,42.2682,9000.0
2010-09-13 11:05:00,59.01,59.01,58.96,58.96,14300.0,42.261,42.261,42.2252,42.2252,14300.0
2010-09-13 11:10:00,58.96,58.98,58.92,58.97,219700.0,42.2252,42.2396,42.1966,42.2324,219700.0
2010-09-13 11:15:00,58.97,59.03,58.94,59.03,164900.0,42.2324,42.2754,42.2109,42.2754,164900.0
2010-09-13 11:20:00,59.03,59.03,59.0,59.0,15700.0,42.2754,42.2754,42.2539,42.2539,15700.0
2010-09-13 11:25:00,59.0,59.01,58.98,59.01,14200.0,42.2539,42.261,42.2396,42.261,14200.0
2010-09-13 11:30:00,59.01,59.02,58.94,58.97,25700.0,42.261,42.2682,42.2109,42.2324,25700.0
2010-09-13 11:35:00,58.95,58.96,58.91,58.94,7100.0,42.2181,42.2252,42.1894,42.2109,7100.0
2010-09-13 11:40:00,58.93,58.93,58.87,58.87,12200.0,42.2038,42.2038,42.1608,42.1608,12200.0
2010-09-13 11:45:00,58.87,58.92,58.87,58.89,117700.0,42.1608,42.1966,42.1608,42.1751,117700.0
2010-09-13 11:50:00,58.89,58.89,58.88,58.89,9400.0,42.1751,42.1751,42.1679,42.1751,9400.0
2010-09-13 11:55:00,58.91,58.95,58.91,58.94,7000.0,42.1894,42.2181,42.1894,42.2109,7000.0
2010-09-13 12:00:00,58.94,58.94,58.88,58.88,17800.0,42.2109,42.2109,42.1679,42.1679,17800.0
2010-09-13 12:05:00,58.88,58.88,58.84,58.84,3600.0,42.1679,42.1679,42.1393,42.1393,3600.0
2010-09-13 12:10:00,58.85,58.88,58.85,58.87,3300.0,42.1465,42.1679,42.1465,42.1608,3300.0
2010-09-13 12:15:00,58.86,58.86,58.79,58.82,35300.0,42.1536,42.1536,42.1035,42.125,35300.0
2010-09-13 12:20:00,58.81,58.82,58.68,58.72,53400.0,42.1178,42.125,42.0247,42.0534,53400.0
2010-09-13 12:25:00,58.73,58.76,58.73,58.76,9500.0,42.0605,42.082,42.0605,42.082,9500.0
2010-09-13 12:30:00,58.76,58.76,58.73,58.75,7900.0,42.082,42.082,42.0605,42.0748,7900.0
2010-09-13 12:35:00,58.76,58.82,58.76,58.77,43000.0,42.082,42.125,42.082,42.0892,43000.0
2010-09-13 12:40:00,58.77,58.82,58.76,58.82,10500.0,42.0892,42.125,42.082,42.125,10500.0
2010-09-13 12:45:00,58.82,58.82,58.77,58.79,26800.0,42.125,42.125,42.0892,42.1035,26800.0
2010-09-13 12:50:00,58.79,58.79,58.75,58.76,15100.0,42.1035,42.1035,42.0748,42.082,15100.0
2010-09-13 12:55:00,58.76,58.79,58.76,58.79,11600.0,42.082,42.1035,42.082,42.1035,11600.0
2010-09-13 13:00:00,58.79,58.85,58.79,58.8,38300.0,42.1035,42.1465,42.1035,42.1107,38300.0
2010-09-13 13:05:00,58.8,58.81,58.79,58.81,6100.0,42.1107,42.1178,42.1035,42.1178,6100.0
2010-09-13 13:10:00,58.8,58.81,58.8,58.8,2100.0,42.1107,42.1178,42.1107,42.1107,2100.0
2010-09-13 13:15:00,58.81,58.82,58.78,58.78,5000.0,42.1178,42.125,42.0963,42.0963,5000.0
2010-09-13 13:20:00,58.79,58.87,58.79,58.87,18100.0,42.1035,42.1608,42.1035,42.1608,18100.0
2010-09-13 13:25:00,58.87,58.89,58.85,58.87,12400.0,42.1608,42.1751,42.1465,42.1608,12400.0
2010-09-13 13:30:00,58.86,58.87,58.86,58.87,4400.0,42.1536,42.1608,42.1536,42.1608,4400.0
2010-09-13 13:35:00,58.87,58.91,58.87,58.89,96800.0,42.1608,42.1894,42.1608,42.1751,96800.0
2010-09-13 13:40:00,58.88,58.89,58.85,58.85,35000.0,42.1679,42.1751,42.1465,42.1465,35000.0
2010-09-13 13:45:00,58.85,58.89,58.85,58.87,8000.0,42.1465,42.1751,42.1465,42.1608,8000.0
2010-09-13 13:50:00,58.88,58.88,58.84,58.86,17200.0,42.1679,42.1679,42.1393,42.1536,17200.0
2010-09-13 13:55:00,58.87,58.87,58.82,58.82,6400.0,42.1608,42.1608,42.125,42.125,6400.0
2010-09-13 14:00:00,58.82,58.84,58.75,58.77,24300.0,42.125,42.1393,42.0748,42.0892,24300.0
2010-09-13 14:05:00,58.77,58.78,58.74,58.77,32900.0,42.0892,42.0963,42.0677,42.0892,32900.0
2010-09-13 14:10:00,58.77,58.77,58.76,58.76,7000.0,42.0892,42.0892,42.082,42.082,7000.0
2010-09-13 14:15:00,58.76,58.8,58.75,58.8,2400.0,42.082,42.1107,42.0748,42.1107,2400.0
2010-09-13 14:20:00,58.8,58.82,58.79,58.79,9300.0,42.1107,42.125,42.1035,42.1035,9300.0
2010-09-13 14:25:00,58.79,58.88,58.79,58.87,21700.0,42.1035,42.1679,42.1035,42.1608,21700.0
2010-09-13 14:30:00,58.86,58.89,58.85,58.86,9900.0,42.1536,42.1751,42.1465,42.1536,9900.0
2010-09-13 14:35:00,58.85,58.88,58.85,58.85,5600.0,42.1465,42.1679,42.1465,42.1465,5600.0
2010-09-13 14:40:00,58.86,58.88,58.86,58.88,5900.0,42.1536,42.1679,42.1536,42.1679,5900.0
2010-09-13 14:45:00,58.88,58.91,58.87,58.88,16500.0,42.1679,42.1894,42.1608,42.1679,16500.0
2010-09-13 14:50:00,58.88,58.89,58.88,58.89,4900.0,42.1679,42.1751,42.1679,42.1751,4900.0
2010-09-13 14:55:00,58.88,58.9,58.88,58.89,8400.0,42.1679,42.1823,42.1679,42.1751,8400.0
2010-09-13 15:00:00,58.9,58.91,58.88,58.88,5300.0,42.1823,42.1894,42.1679,42.1679,5300.0
2010-09-13 15:05:00,58.88,58.88,58.84,58.86,17800.0,42.1679,42.1679,42.1393,42.1536,17800.0
2010-09-13 15:10:00,58.86,58.87,58.84,58.87,10300.0,42.1536,42.1608,42.1393,42.1608,10300.0
2010-09-13 15:15:00,58.87,58.91,58.87,58.91,14600.0,42.1608,42.1894,42.1608,42.1894,14600.0
2010-09-13 15:20:00,58.91,58.93,58.91,58.93,26200.0,42.1894,42.2038,42.1894,42.2038,26200.0
2010-09-13 15:25:00,58.92,58.95,58.9,58.95,19100.0,42.1966,42.2181,42.1823,42.2181,19100.0
2010-09-13 15:30:00,58.95,58.95,58.92,58.94,9500.0,42.2181,42.2181,42.1966,42.2109,9500.0
2010-09-13 15:35:00,58.94,59.01,58.93,59.01,13100.0,42.2109,42.261,42.2038,42.261,13100.0
2010-09-13 15:40:00,59.02,59.04,59.0,59.02,24500.0,42.2682,42.2825,42.2539,42.2682,24500.0
2010-09-13 15:45:00,59.03,59.04,59.0,59.03,99800.0,42.2754,42.2825,42.2539,42.2754,99800.0
2010-09-13 15:50:00,59.03,59.06,59.02,59.06,25800.0,42.2754,42.2969,42.2682,42.2969,25800.0
2010-09-13 15:55:00,59.05,59.06,58.98,59.0,27000.0,42.2897,42.2969,42.2396,42.2539,27000.0
2010-09-14 09:30:00,58.92,58.92,58.81,58.81,77500.0,42.1966,42.1966,42.1178,42.1178,77500.0
2010-09-14 09:35:00,58.81,58.81,58.7,58.75,53200.0,42.1178,42.1178,42.039,42.0748,53200.0
2010-09-14 09:40:00,58.74,58.75,58.57,58.57,71900.0,42.0677,42.0748,41.9459,41.9459,71900.0
2010-09-14 09:45:00,58.57,58.65,58.57,58.61,54100.0,41.9459,42.0032,41.9459,41.9746,54100.0
2010-09-14 09:50:00,58.62,58.72,58.61,58.69,38800.0,41.9817,42.0534,41.9746,42.0319,38800.0
2010-09-14 09:55:00,58.69,58.72,58.68,58.69,48900.0,42.0319,42.0534,42.0247,42.0319,48900.0
2010-09-14 10:00:00,58.69,58.77,58.64,58.76,43700.0,42.0319,42.0892,41.9961,42.082,43700.0
2010-09-14 10:05:00,58.77,58.77,58.7,58.72,36600.0,42.0892,42.0892,42.039,42.0534,36600.0
2010-09-14 10:10:00,58.71,58.73,58.67,58.67,31500.0,42.0462,42.0605,42.0176,42.0176,31500.0
2010-09-14 10:15:00,58.67,58.74,58.65,58.74,39300.0,42.0176,42.0677,42.0032,42.0677,39300.0
2010-09-14 10:20:00,58.75,58.79,58.72,58.73,59300.0,42.0748,42.1035,42.0534,42.0605,59300.0
2010-09-14 10:25:00,58.73,58.8,58.73,58.78,40900.0,42.0605,42.1107,42.0605,42.0963,40900.0
2010-09-14 10:30:00,58.79,58.82,58.76,58.78,26300.0,42.1035,42.125,42.082,42.0963,26300.0
2010-09-14 10:35:00,58.78,58.82,58.78,58.78,26700.0,42.0963,42.125,42.0963,42.0963,26700.0
2010-09-14 10:40:00,58.77,58.82,58.76,58.82,46300.0,42.0892,42.125,42.082,42.125,46300.0
2010-09-14 10:45:00,58.83,58.94,58.82,58.92,201300.0,42.1321,42.2109,42.125,42.1966,201300.0
2010-09-14 10:50:00,58.92,58.95,58.91,58.94,33900.0,42.1966,42.2181,42.1894,42.2109,33900.0
2010-09-14 10:55:00,58.94,58.95,58.91,58.92,65700.0,42.2109,42.2181,42.1894,42.1966,65700.0
2010-09-14 11:00:00,58.91,58.94,58.9,58.93,32500.0,42.1894,42.2109,42.1823,42.2038,32500.0
2010-09-14 11:05:00,58.93,59.03,58.93,59.02,27200.0,42.2038,42.2754,42.2038,42.2682,27200.0
2010-09-14 11:10:00,59.02,59.1,58.98,59.1,103000.0,42.2682,42.3255,42.2396,42.3255,103000.0
2010-09-14 11:15:00,59.09,59.11,59.06,59.07,32700.0,42.3183,42.3327,42.2969,42.304,32700.0
2010-09-14 11:20:00,59.06,59.06,59.01,59.01,31000.0,42.2969,42.2969,42.261,42.261,31000.0
2010-09-14 11:25:00,59.02,59.03,59.0,59.02,22100.0,42.2682,42.2754,42.2539,42.2682,22100.0
2010-09-14 11:30:00,59.02,59.06,59.02,59.03,27400.0,42.2682,42.2969,42.2682,42.2754,27400.0
2010-09-14 11:35:00,59.04,59.04,58.99,59.03,21000.0,42.2825,42.2825,42.2467,42.2754,21000.0
2010-09-14 11:40:00,59.03,59.1,59.02,59.08,24200.0,42.2754,42.3255,42.2682,42.3112,24200.0
2010-09-14 11:45:00,59.08,59.11,59.05,59.07,39100.0,42.3112,42.3327,42.2897,42.304,39100.0
2010-09-14 11:50:00,59.08,59.1,59.03,59.03,38500.0,42.3112,42.3255,42.2754,42.2754,38500.0
2010-09-14 11:55:00,59.04,59.12,59.02,59.11,47500.0,42.2825,42.3398,42.2682,42.3327,47500.0
2010-09-14 12:00:00,59.1,59.11,59.08,59.1,30500.0,42.3255,42.3327,42.3112,42.3255,30500.0
2010-09-14 12:05:00,59.09,59.16,59.09,59.11,29700.0,42.3183,42.3685,42.3183,42.3327,29700.0
2010-09-14 12:10:00,59.1,59.12,59.07,59.07,27400.0,42.3255,42.3398,42.304,42.304,27400.0
2010-09-14 12:15:00,59.07,59.09,59.03,59.08,23900.0,42.304,42.3183,42.2754,42.3112,23900.0
2010-09-14 12:20:00,59.08,59.11,59.07,59.11,12600.0,42.3112,42.3327,42.304,42.3327,12600.0
2010-09-14 12:25:00,59.11,59.12,59.09,59.1,17900.0,42.3327,42.3398,42.3183,42.3255,17900.0
2010-09-14 12:30:00,59.1,59.1,59.06,59.09,17500.0,42.3255,42.3255,42.2969,42.3183,17500.0
2010-09-14 12:35:00,59.09,59.09,59.06,59.07,24400.0,42.3183,42.3183,42.2969,42.304,24400.0
2010-09-14 12:40:00,59.07,59.08,59.05,59.08,13500.0,42.304,42.3112,42.2897,42.3112,13500.0
2010-09-14 12:45:00,59.08,59.08,59.0,59.01,30300.0,42.3112,42.3112,42.2539,42.261,30300.0
2010-09-14 12:50:00,59.01,59.04,58.99,59.01,44500.0,42.261,42.2825,42.2467,42.261,44500.0
2010-09-14 12:55:00,59.01,59.01,58.96,58.99,38800.0,42.261,42.261,42.2252,42.2467,38800.0
2010-09-14 13:00:00,58.98,59.03,58.98,59.03,125400.0,42.2396,42.2754,42.2396,42.2754,125400.0
2010-09-14 13:05:00,59.03,59.03,59.01,59.01,10800.0,42.2754,42.2754,42.261,42.261,10800.0
2010-09-14 13:10:00,59.01,59.02,58.99,58.99,21700.0,42.261,42.2682,42.2467,42.2467,21700.0
2010-09-14 13:15:00,58.98,58.98,58.94,58.96,25400.0,42.2396,42.2396,42.2109,42.2252,25400.0
2010-09-14 13:20:00,58.97,58.97,58.91,58.93,24500.0,42.2324,42.2324,42.1894,42.2038,24500.0
2010-09-14 13:25:00,58.94,58.94,58.88,58.94,17700.0,42.2109,42.2109,42.1679,42.2109,17700.0
2010-09-14 13:30:00,58.94,58.97,58.93,58.94,23800.0,42.2109,42.2324,42.2038,42.2109,23800.0
2010-09-14 13:35:00,58.94,58.98,58.94,58.94,35200.0,42.2109,42.2396,42.2109,42.2109,35200.0
2010-09-14 13:40:00,58.94,58.95,58.91,58.91,23600.0,42.2109,42.2181,42.1894,42.1894,23600.0
2010-09-14 13:45:00,58.91,58.91,58.82,58.85,35100.0,42.1894,42.1894,42.125,42.1465,35100.0
2010-09-14 13:50:00,58.86,58.9,58.85,58.88,15100.0,42.1536,42.1823,42.1465,42.1679,15100.0
2010-09-14 13:55:00,58.88,58.9,58.81,58.89,30600.0,42.1679,42.1823,42.1178,42.1751,30600.0
2010-09-14 14:00:00,58.9,58.92,58.88,58.91,16300.0,42.1823,42.1966,42.1679,42.1894,16300.0
2010-09-14 14:05:00,58.91,58.93,58.88,58.91,48500.0,42.1894,42.2038,42.1679,42.1894,48500.0
2010-09-14 14:10:00,58.92,58.92,58.88,58.92,19900.0,42.1966,42.1966,42.1679,42.1966,19900.0
2010-09-14 14:15:00,58.92,58.93,58.91,58.92,35700.0,42.1966,42.2038,42.1894,42.1966,35700.0
2010-09-14 14:20:00,58.92,58.95,58.9,58.94,18800.0,42.1966,42.2181,42.1823,42.2109,18800.0
2010-09-14 14:25:00,58.94,58.94,58.88,58.89,22000.0,42.2109,42.2109,42.1679,42.1751,22000.0
2010-09-14 14:30:00,58.9,58.9,58.87,58.87,16900.0,42.1823,42.1823,42.1608,42.1608,16900.0
2010-09-14 14:35:00,58.88,58.97,58.88,58.97,67300.0,42.1679,42.2324,42.1679,42.2324,67300.0
2010-09-14 14:40:00,58.97,59.01,58.97,58.98,65900.0,42.2324,42.261,42.2324,42.2396,65900.0
2010-09-14 14:45:00,58.98,58.99,58.97,58.99,17600.0,42.2396,42.2467,42.2324,42.2467,17600.0
2010-09-14 14:50:00,58.98,59.03,58.98,59.02,25000.0,42.2396,42.2754,42.2396,42.2682,25000.0
2010-09-14 14:55:00,59.02,59.04,59.01,59.01,21000.0,42.2682,42.2825,42.261,42.261,21000.0
2010-09-14 15:00:00,59.02,59.05,59.02,59.04,18100.0,42.2682,42.2897,42.2682,42.2825,18100.0
2010-09-14 15:05:00,59.04,59.04,59.02,59.03,23800.0,42.2825,42.2825,42.2682,42.2754,23800.0
2010-09-14 15:10:00,59.03,59.04,59.0,59.0,23700.0,42.2754,42.2825,42.2539,42.2539,23700.0
2010-09-14 15:15:00,59.0,59.0,58.98,59.0,29700.0,42.2539,42.2539,42.2396,42.2539,29700.0
2010-09-14 15:20:00,59.0,59.09,59.0,59.06,33300.0,42.2539,42.3183,42.2539,42.2969,33300.0
2010-09-14 15:25:00,59.07,59.08,59.06,59.06,22200.0,42.304,42.3112,42.2969,42.2969,22200.0
2010-09-14 15:30:00,59.06,59.12,59.06,59.11,47500.0,42.2969,42.3398,42.2969,42.3327,47500.0
2010-09-14 15:35:00,59.11,59.15,59.09,59.12,62000.0,42.3327,42.3613,42.3183,42.3398,62000.0
2010-09-14 15:40:00,59.12,59.12,58.96,58.97,86800.0,42.3398,42.3398,42.2252,42.2324,86800.0
2010-09-14 15:45:00,58.98,59.02,58.93,59.0,66200.0,42.2396,42.2682,42.2038,42.2539,66200.0
2010-09-14 15:50:00,58.99,58.99,58.88,58.93,102100.0,42.2467,42.2467,42.1679,42.2038,102100.0
2010-09-14 15:55:00,58.92,58.95,58.85,58.86,154900.0,42.1966,42.2181,42.1465,42.1536,154900.0
2010-09-15 09:30:00,58.65,58.66,58.47,58.53,88900.0,42.0032,42.0104,41.8743,41.9173,88900.0
2010-09-15 09:35:00,58.53,58.58,58.51,58.51,30600.0,41.9173,41.9531,41.903,41.903,30600.0
2010-09-15 09:40:00,58.5,58.55,58.45,58.54,44200.0,41.8958,41.9316,41.86,41.9245,44200.0
2010-09-15 09:45:00,58.53,58.61,58.45,58.6,41500.0,41.9173,41.9746,41.86,41.9674,41500.0
2010-09-15 09:50:00,58.6,58.65,58.57,58.62,31600.0,41.9674,42.0032,41.9459,41.9817,31600.0
2010-09-15 09:55:00,58.61,58.64,58.58,58.64,42700.0,41.9746,41.9961,41.9531,41.9961,42700.0
2010-09-15 10:00:00,58.64,58.71,58.63,58.65,36300.0,41.9961,42.0462,41.9889,42.0032,36300.0
2010-09-15 10:05:00,58.67,58.73,58.66,58.73,36900.0,42.0176,42.0605,42.0104,42.0605,36900.0
2010-09-15 10:10:00,58.72,58.76,58.69,58.76,22500.0,42.0534,42.082,42.0319,42.082,22500.0
2010-09-15 10:15:00,58.77,58.87,58.77,58.85,29600.0,42.0892,42.1608,42.0892,42.1465,29600.0
2010-09-15 10:20:00,58.85,58.88,58.81,58.84,71200.0,42.1465,42.1679,42.1178,42.1393,71200.0
2010-09-15 10:25:00,58.84,58.84,58.77,58.77,16700.0,42.1393,42.1393,42.0892,42.0892,16700.0
2010-09-15 10:30:00,58.78,58.82,58.76,58.77,18800.0,42.0963,42.125,42.082,42.0892,18800.0
2010-09-15 10:35:00,58.76,58.76,58.7,58.72,65000.0,42.082,42.082,42.039,42.0534,65000.0
2010-09-15 10:40:00,58.73,58.8,58.71,58.8,13200.0,42.0605,42.1107,42.0462,42.1107,13200.0
2010-09-15 10:45:00,58.8,58.82,58.78,58.79,24000.0,42.1107,42.125,42.0963,42.1035,24000.0
2010-09-15 10:50:00,58.79,58.8,58.73,58.75,14300.0,42.1035,42.1107,42.0605,42.0748,14300.0
2010-09-15 10:55:00,58.74,58.86,58.74,58.86,16900.0,42.0677,42.1536,42.0677,42.1536,16900.0
2010-09-15 11:00:00,58.86,58.86,58.77,58.78,26600.0,42.1536,42.1536,42.0892,42.0963,26600.0
2010-09-15 11:05:00,58.78,58.78,58.69,58.7,15600.0,42.0963,42.0963,42.0319,42.039,15600.0
2010-09-15 11:10:00,58.7,58.73,58.67,58.73,32100.0,42.039,42.0605,42.0176,42.0605,32100.0
2010-09-15 11:15:00,58.73,58.77,58.69,58.75,19000.0,42.0605,42.0892,42.0319,42.0748,19000.0
2010-09-15 11:20:00,58.75,58.81,58.74,58.78,15700.0,42.0748,42.1178,42.0677,42.0963,15700.0
2010-09-15 11:25:00,58.78,58.81,58.77,58.78,15700.0,42.0963,42.1178,42.0892,42.0963,15700.0
2010-09-15 11:30:00,58.78,58.78,58.74,58.75,10100.0,42.0963,42.0963,42.0677,42.0748,10100.0
2010-09-15 11:35:00,58.74,58.81,58.73,58.78,45300.0,42.0677,42.1178,42.0605,42.0963,45300.0
2010-09-15 11:40:00,58.79,58.83,58.79,58.83,19200.0,42.1035,42.1321,42.1035,42.1321,19200.0
2010-09-15 11:45:00,58.83,58.83,58.81,58.82,10800.0,42.1321,42.1321,42.1178,42.125,10800.0
2010-09-15 11:50:00,58.82,58.9,58.8,58.89,11200.0,42.125,42.1823,42.1107,42.1751,11200.0
2010-09-15 11:55:00,58.9,58.93,58.89,58.89,7900.0,42.1823,42.2038,42.1751,42.1751,7900.0
2010-09-15 12:00:00,58.9,58.94,58.9,58.93,21300.0,42.1823,42.2109,42.1823,42.2038,21300.0
2010-09-15 12:05:00,58.93,58.95,58.9,58.91,13300.0,42.2038,42.2181,42.1823,42.1894,13300.0
2010-09-15 12:10:00,58.91,58.93,58.91,58.92,16400.0,42.1894,42.2038,42.1894,42.1966,16400.0
2010-09-15 12:15:00,58.92,58.92,58.85,58.86,6300.0,42.1966,42.1966,42.1465,42.1536,6300.0
2010-09-15 12:20:00,58.87,58.9,58.86,58.9,11600.0,42.1608,42.1823,42.1536,42.1823,11600.0
2010-09-15 12:25:00,58.9,58.92,58.88,58.89,10900.0,42.1823,42.1966,42.1679,42.1751,10900.0
2010-09-15 12:30:00,58.9,58.92,58.89,58.9,12500.0,42.1823,42.1966,42.1751,42.1823,12500.0
2010-09-15 12:35:00,58.88,58.91,58.88,58.9,8700.0,42.1679,42.1894,42.1679,42.1823,8700.0
2010-09-15 12:40:00,58.9,58.91,58.85,58.85,9200.0,42.1823,42.1894,42.1465,42.1465,9200.0
2010-09-15 12:45:00,58.85,58.86,58.82,58.86,8100.0,42.1465,42.1536,42.125,42.1536,8100.0
2010-09-15 12:50:00,58.86,58.86,58.84,58.85,6400.0,42.1536,42.1536,42.1393,42.1465,6400.0
2010-09-15 12:55:00,58.84,58.88,58.84,58.87,10100.0,42.1393,42.1679,42.1393,42.1608,10100.0
2010-09-15 13:00:00,58.87,58.91,58.87,58.9,9000.0,42.1608,42.1894,42.1608,42.1823,9000.0
2010-09-15 13:05:00,58.9,58.94,58.88,58.94,10400.0,42.1823,42.2109,42.1679,42.2109,10400.0
2010-09-15 13:10:00,58.94,58.94,58.9,58.93,13700.0,42.2109,42.2109,42.1823,42.2038,13700.0
2010-09-15 13:15:00,58.93,59.0,58.92,59.0,17000.0,42.2038,42.2539,42.1966,42.2539,17000.0
2010-09-15 13:20:00,59.0,59.01,58.95,58.96,10500.0,42.2539,42.261,42.2181,42.2252,10500.0
2010-09-15 13:25:00,58.96,58.96,58.94,58.94,8300.0,42.2252,42.2252,42.2109,42.2109,8300.0
2010-09-15 13:30:00,58.92,58.94,58.91,58.94,15500.0,42.1966,42.2109,42.1894,42.2109,15500.0
2010-09-15 13:35:00,58.94,58.96,58.93,58.93,7300.0,42.2109,42.2252,42.2038,42.2038,7300.0
2010-09-15 13:40:00,58.93,58.97,58.93,58.95,8100.0,42.2038,42.2324,42.2038,42.2181,8100.0
2010-09-15 13:45:00,58.94,58.96,58.91,58.91,5900.0,42.2109,42.2252,42.1894,42.1894,5900.0
2010-09-15 13:50:00,58.91,58.95,58.9,58.95,28600.0,42.1894,42.2181,42.1823,42.2181,28600.0
2010-09-15 13:55:00,58.95,58.98,58.93,58.96,14600.0,42.2181,42.2396,42.2038,42.2252,14600.0
2010-09-15 14:00:00,58.97,58.97,58.94,58.96,18100.0,42.2324,42.2324,42.2109,42.2252,18100.0
2010-09-15 14:05:00,58.96,58.99,58.94,58.95,9100.0,42.2252,42.2467,42.2109,42.2181,9100.0
2010-09-15 14:10:00,58.95,58.96,58.93,58.93,14400.0,42.2181,42.2252,42.2038,42.2038,14400.0
2010-09-15 14:15:00,58.93,58.93,58.84,58.84,14100.0,42.2038,42.2038,42.1393,42.1393,14100.0
2010-09-15 14:20:00,58.84,58.89,58.84,58.88,33700.0,42.1393,42.1751,42.1393,42.1679,33700.0
2010-09-15 14:25:00,58.89,58.89,58.86,58.87,23300.0,42.1751,42.1751,42.1536,42.1608,23300.0
2010-09-15 14:30:00,58.86,58.88,58.79,58.82,34700.0,42.1536,42.1679,42.1035,42.125,34700.0
2010-09-15 14:35:00,58.81,58.84,58.8,58.84,22400.0,42.1178,42.1393,42.1107,42.1393,22400.0
2010-09-15 14:40:00,58.84,58.84,58.79,58.8,26600.0,42.1393,42.1393,42.1035,42.1107,26600.0
2010-09-15 14:45:00,58.81,58.84,58.81,58.81,9700.0,42.1178,42.1393,42.1178,42.1178,9700.0
2010-09-15 14:50:00,58.81,58.87,58.79,58.86,17700.0,42.1178,42.1608,42.1035,42.1536,17700.0
2010-09-15 14:55:00,58.87,58.9,58.86,58.89,17400.0,42.1608,42.1823,42.1536,42.1751,17400.0
2010-09-15 15:00:00,58.89,58.91,58.87,58.9,12300.0,42.1751,42.1894,42.1608,42.1823,12300.0
2010-09-15 15:05:00,58.88,58.89,58.86,58.89,13000.0,42.1679,42.1751,42.1536,42.1751,13000.0
2010-09-15 15:10:00,58.89,58.93,58.89,58.89,13800.0,42.1751,42.2038,42.1751,42.1751,13800.0
2010-09-15 15:15:00,58.9,58.92,58.88,58.92,19000.0,42.1823,42.1966,42.1679,42.1966,19000.0
2010-09-15 15:20:00,58.92,58.98,58.9,58.97,19600.0,42.1966,42.2396,42.1823,42.2324,19600.0
2010-09-15 15:25:00,58.97,59.1,58.95,59.06,39200.0,42.2324,42.3255,42.2181,42.2969,39200.0
2010-09-15 15:30:00,59.07,59.09,59.04,59.04,21200.0,42.304,42.3183,42.2825,42.2825,21200.0
2010-09-15 15:35:00,59.04,59.07,59.04,59.07,52400.0,42.2825,42.304,42.2825,42.304,52400.0
2010-09-15 15:40:00,59.06,59.06,59.0,59.0,25500.0,42.2969,42.2969,42.2539,42.2539,25500.0
2010-09-15 15:45:00,59.0,59.04,58.98,59.03,163100.0,42.2539,42.2825,42.2396,42.2754,163100.0
2010-09-15 15:50:00,59.02,59.08,59.02,59.07,35700.0,42.2682,42.3112,42.2682,42.304,35700.0
2010-09-15 15:55:00,59.07,59.08,58.99,59.02,45200.0,42.304,42.3112,42.2467,42.2682,45200.0
2010-09-16 09:30:00,58.79,58.84,58.78,58.81,35300.0,42.1035,42.1393,42.0963,42.1178,35300.0
2010-09-16 09:35:00,58.83,58.86,58.76,58.8,25400.0,42.1321,42.1536,42.082,42.1107,25400.0
2010-09-16 09:40:00,58.79,58.79,58.69,58.7,14500.0,42.1035,42.1035,42.0319,42.039,14500.0
2010-09-16 09:45:00,58.7,58.71,58.64,58.71,8400.0,42.039,42.0462,41.9961,42.0462,8400.0
2010-09-16 09:50:00,58.72,58.77,58.69,58.76,22400.0,42.0534,42.0892,42.0319,42.082,22400.0
2010-09-16 09:55:00,58.77,58.79,58.75,58.76,9300.0,42.0892,42.1035,42.0748,42.082,9300.0
2010-09-16 10:00:00,58.75,58.87,58.59,58.82,58600.0,42.0748,42.1608,41.9603,42.125,58600.0
2010-09-16 10:05:00,58.82,58.88,58.77,58.81,69500.0,42.125,42.1679,42.0892,42.1178,69500.0
2010-09-16 10:10:00,58.81,58.86,58.78,58.8,28700.0,42.1178,42.1536,42.0963,42.1107,28700.0
2010-09-16 10:15:00,58.79,58.79,58.71,58.73,51100.0,42.1035,42.1035,42.0462,42.0605,51100.0
2010-09-16 10:20:00,58.73,58.81,58.72,58.77,43100.0,42.0605,42.1178,42.0534,42.0892,43100.0
2010-09-16 10:25:00,58.78,58.84,58.75,58.77,74500.0,42.0963,42.1393,42.0748,42.0892,74500.0
2010-09-16 10:30:00,58.73,58.75,58.68,58.69,14400.0,42.0605,42.0748,42.0247,42.0319,14400.0
2010-09-16 10:35:00,58.7,58.74,58.66,58.66,39000.0,42.039,42.0677,42.0104,42.0104,39000.0
2010-09-16 10:40:00,58.66,58.75,58.64,58.75,39000.0,42.0104,42.0748,41.9961,42.0748,39000.0
2010-09-16 10:45:00,58.75,58.8,58.75,58.79,24000.0,42.0748,42.1107,42.0748,42.1035,24000.0
2010-09-16 10:50:00,58.8,58.81,58.77,58.79,8600.0,42.1107,42.1178,42.0892,42.1035,8600.0
2010-09-16 10:55:00,58.79,58.81,58.76,58.76,9900.0,42.1035,42.1178,42.082,42.082,9900.0
2010-09-16 11:00:00,58.76,58.79,58.75,58.79,27800.0,42.082,42.1035,42.0748,42.1035,27800.0
2010-09-16 11:05:00,58.8,58.81,58.77,58.77,27200.0,42.1107,42.1178,42.0892,42.0892,27200.0
2010-09-16 11:10:00,58.76,58.77,58.73,58.76,47400.0,42.082,42.0892,42.0605,42.082,47400.0
2010-09-16 11:15:00,58.76,58.8,58.76,58.77,13600.0,42.082,42.1107,42.082,42.0892,13600.0
2010-09-16 11:20:00,58.77,58.78,58.73,58.75,54100.0,42.0892,42.0963,42.0605,42.0748,54100.0
2010-09-16 11:25:00,58.75,58.76,58.67,58.71,71800.0,42.0748,42.082,42.0176,42.0462,71800.0
2010-09-16 11:30:00,58.71,58.71,58.65,58.66,25500.0,42.0462,42.0462,42.0032,42.0104,25500.0
2010-09-16 11:35:00,58.67,58.71,58.67,58.71,51000.0,42.0176,42.0462,42.0176,42.0462,51000.0
2010-09-16 11:40:00,58.71,58.72,58.68,58.68,17500.0,42.0462,42.0534,42.0247,42.0247,17500.0
2010-09-16 11:45:00,58.69,58.7,58.67,58.69,46200.0,42.0319,42.039,42.0176,42.0319,46200.0
2010-09-16 11:50:00,58.69,58.69,58.64,58.68,46000.0,42.0319,42.0319,41.9961,42.0247,46000.0
2010-09-16 11:55:00,58.67,58.71,58.67,58.68,14500.0,42.0176,42.0462,42.0176,42.0247,14500.0
2010-09-16 12:00:00,58.68,58.69,58.66,58.68,9200.0,42.0247,42.0319,42.0104,42.0247,9200.0
2010-09-16 12:05:00,58.69,58.69,58.64,58.64,19600.0,42.0319,42.0319,41.9961,41.9961,19600.0
2010-09-16 12:10:00,58.63,58.63,58.6,58.6,19100.0,41.9889,41.9889,41.9674,41.9674,19100.0
2010-09-16 12:15:00,58.6,58.65,58.6,58.64,2200.0,41.9674,42.0032,41.9674,41.9961,2200.0
2010-09-16 12:20:00,58.65,58.65,58.63,58.63,4500.0,42.0032,42.0032,41.9889,41.9889,4500.0
2010-09-16 12:25:00,58.62,58.66,58.62,58.65,6000.0,41.9817,42.0104,41.9817,42.0032,6000.0
2010-09-16 12:30:00,58.66,58.68,58.65,58.67,7900.0,42.0104,42.0247,42.0032,42.0176,7900.0
2010-09-16 12:35:00,58.68,58.69,58.67,58.68,12900.0,42.0247,42.0319,42.0176,42.0247,12900.0
2010-09-16 12:40:00,58.68,58.72,58.68,58.72,8600.0,42.0247,42.0534,42.0247,42.0534,8600.0
2010-09-16 12:45:00,58.71,58.72,58.68,58.7,12000.0,42.0462,42.0534,42.0247,42.039,12000.0
2010-09-16 12:50:00,58.71,58.73,58.7,58.73,5700.0,42.0462,42.0605,42.039,42.0605,5700.0
2010-09-16 12:55:00,58.73,58.78,58.73,58.78,13000.0,42.0605,42.0963,42.0605,42.0963,13000.0
2010-09-16 13:00:00,58.77,58.77,58.73,58.74,8600.0,42.0892,42.0892,42.0605,42.0677,8600.0
2010-09-16 13:05:00,58.73,58.74,58.72,58.73,27000.0,42.0605,42.0677,42.0534,42.0605,27000.0
2010-09-16 13:10:00,58.73,58.73,58.69,58.71,11400.0,42.0605,42.0605,42.0319,42.0462,11400.0
2010-09-16 13:15:00,58.7,58.7,58.63,58.66,8100.0,42.039,42.039,41.9889,42.0104,8100.0
2010-09-16 13:20:00,58.66,58.68,58.65,58.67,27600.0,42.0104,42.0247,42.0032,42.0176,27600.0
2010-09-16 13:25:00,58.67,58.71,58.67,58.7,5600.0,42.0176,42.0462,42.0176,42.039,5600.0
2010-09-16 13:30:00,58.71,58.71,58.66,58.66,8400.0,42.0462,42.0462,42.0104,42.0104,8400.0
2010-09-16 13:35:00,58.66,58.68,58.66,58.68,2200.0,42.0104,42.0247,42.0104,42.0247,2200.0
2010-09-16 13:40:00,58.67,58.72,58.67,58.71,35300.0,42.0176,42.0534,42.0176,42.0462,35300.0
2010-09-16 13:45:00,58.71,58.71,58.67,58.69,9600.0,42.0462,42.0462,42.0176,42.0319,9600.0
2010-09-16 13:50:00,58.69,58.69,58.66,58.66,2700.0,42.0319,42.0319,42.0104,42.0104,2700.0
2010-09-16 13:55:00,58.66,58.68,58.64,58.68,3800.0,42.0104,42.0247,41.9961,42.0247,3800.0
2010-09-16 14:00:00,58.67,58.76,58.67,58.72,17100.0,42.0176,42.082,42.0176,42.0534,17100.0
2010-09-16 14:05:00,58.71,58.71,58.68,58.71,14800.0,42.0462,42.0462,42.0247,42.0462,14800.0
2010-09-16 14:10:00,58.71,58.74,58.71,58.73,4800.0,42.0462,42.0677,42.0462,42.0605,4800.0
2010-09-16 14:15:00,58.73,58.75,58.71,58.71,15900.0,42.0605,42.0748,42.0462,42.0462,15900.0
2010-09-16 14:20:00,58.7,58.73,58.7,58.73,24400.0,42.039,42.0605,42.039,42.0605,24400.0
2010-09-16 14:25:00,58.73,58.81,58.73,58.79,19400.0,42.0605,42.1178,42.0605,42.1035,19400.0
2010-09-16 14:30:00,58.78,58.78,58.76,58.78,5100.0,42.0963,42.0963,42.082,42.0963,5100.0
2010-09-16 14:35:00,58.78,58.79,58.77,58.79,3700.0,42.0963,42.1035,42.0892,42.1035,3700.0
2010-09-16 14:40:00,58.78,58.81,58.78,58.79,4100.0,42.0963,42.1178,42.0963,42.1035,4100.0
2010-09-16 14:45:00,58.79,58.8,58.76,58.76,2600.0,42.1035,42.1107,42.082,42.082,2600.0
2010-09-16 14:50:00,58.76,58.77,58.75,58.76,6700.0,42.082,42.0892,42.0748,42.082,6700.0
2010-09-16 14:55:00,58.77,58.79,58.76,58.77,6100.0,42.0892,42.1035,42.082,42.0892,6100.0
2010-09-16 15:00:00,58.77,58.78,58.76,58.78,6300.0,42.0892,42.0963,42.082,42.0963,6300.0
2010-09-16 15:05:00,58.79,58.85,58.78,58.82,12200.0,42.1035,42.1465,42.0963,42.125,12200.0
2010-09-16 15:10:00,58.83,58.83,58.8,58.82,12400.0,42.1321,42.1321,42.1107,42.125,12400.0
2010-09-16 15:15:00,58.83,58.88,58.83,58.88,16500.0,42.1321,42.1679,42.1321,42.1679,16500.0
2010-09-16 15:20:00,58.87,58.87,58.8,58.82,15100.0,42.1608,42.1608,42.1107,42.125,15100.0
2010-09-16 15:25:00,58.83,58.87,58.81,58.85,8600.0,42.1321,42.1608,42.1178,42.1465,8600.0
2010-09-16 15:30:00,58.89,58.91,58.84,58.85,24900.0,42.1751,42.1894,42.1393,42.1465,24900.0
2010-09-16 15:35:00,58.85,58.87,58.83,58.86,361400.0,42.1465,42.1608,42.1321,42.1536,361400.0
2010-09-16 15:40:00,58.85,58.87,58.83,58.85,90900.0,42.1465,42.1608,42.1321,42.1465,90900.0
2010-09-16 15:45:00,58.86,58.86,58.82,58.86,36300.0,42.1536,42.1536,42.125,42.1536,36300.0
2010-09-16 15:50:00,58.86,58.9,58.85,58.87,20400.0,42.1536,42.1823,42.1465,42.1608,20400.0
2010-09-16 15:55:00,58.86,58.89,58.84,58.89,25700.0,42.1536,42.1751,42.1393,42.1751,25700.0
2010-09-17 09:30:00,59.19,59.23,59.04,59.06,31600.0,42.39,42.4186,42.2825,42.2969,31600.0
2010-09-17 09:35:00,59.07,59.23,59.07,59.2,40400.0,42.304,42.4186,42.304,42.3971,40400.0
2010-09-17 09:40:00,59.17,59.17,59.06,59.07,12900.0,42.3756,42.3756,42.2969,42.304,12900.0
2010-09-17 09:45:00,59.04,59.1,59.02,59.06,17500.0,42.2825,42.3255,42.2682,42.2969,17500.0
2010-09-17 09:50:00,59.05,59.05,58.88,58.89,41000.0,42.2897,42.2897,42.1679,42.1751,41000.0
2010-09-17 09:55:00,58.88,58.94,58.77,58.82,106800.0,42.1679,42.2109,42.0892,42.125,106800.0
2010-09-17 10:00:00,58.81,58.82,58.72,58.75,39100.0,42.1178,42.125,42.0534,42.0748,39100.0
2010-09-17 10:05:00,58.79,58.82,58.76,58.78,17500.0,42.1035,42.125,42.082,42.0963,17500.0
2010-09-17 10:10:00,58.77,58.8,58.7,58.8,23800.0,42.0892,42.1107,42.039,42.1107,23800.0
2010-09-17 10:15:00,58.79,58.82,58.74,58.82,12900.0,42.1035,42.125,42.0677,42.125,12900.0
2010-09-17 10:20:00,58.82,58.86,58.8,58.82,7400.0,42.125,42.1536,42.1107,42.125,7400.0
2010-09-17 10:25:00,58.82,58.85,58.78,58.82,9000.0,42.125,42.1465,42.0963,42.125,9000.0
2010-09-17 10:30:00,58.81,58.82,58.74,58.79,11300.0,42.1178,42.125,42.0677,42.1035,11300.0
2010-09-17 10:35:00,58.8,58.87,58.8,58.87,6100.0,42.1107,42.1608,42.1107,42.1608,6100.0
2010-09-17 10:40:00,58.84,58.92,58.84,58.91,12000.0,42.1393,42.1966,42.1393,42.1894,12000.0
2010-09-17 10:45:00,58.92,58.94,58.9,58.91,9700.0,42.1966,42.2109,42.1823,42.1894,9700.0
2010-09-17 10:50:00,58.88,58.88,58.86,58.86,7000.0,42.1679,42.1679,42.1536,42.1536,7000.0
2010-09-17 10:55:00,58.87,58.88,58.86,58.87,7300.0,42.1608,42.1679,42.1536,42.1608,7300.0
2010-09-17 11:00:00,58.87,58.95,58.87,58.95,5200.0,42.1608,42.2181,42.1608,42.2181,5200.0
2010-09-17 11:05:00,58.95,59.0,58.94,58.99,10700.0,42.2181,42.2539,42.2109,42.2467,10700.0
2010-09-17 11:10:00,58.98,58.99,58.96,58.98,12000.0,42.2396,42.2467,42.2252,42.2396,12000.0
2010-09-17 11:15:00,58.99,59.0,58.96,58.96,4400.0,42.2467,42.2539,42.2252,42.2252,4400.0
2010-09-17 11:20:00,58.96,58.96,58.94,58.95,9700.0,42.2252,42.2252,42.2109,42.2181,9700.0
2010-09-17 11:25:00,58.95,58.96,58.86,58.86,6900.0,42.2181,42.2252,42.1536,42.1536,6900.0
2010-09-17 11:30:00,58.86,58.86,58.84,58.84,6400.0,42.1536,42.1536,42.1393,42.1393,6400.0
2010-09-17 11:35:00,58.84,58.84,58.77,58.81,109200.0,42.1393,42.1393,42.0892,42.1178,109200.0
2010-09-17 11:40:00,58.81,58.83,58.8,58.8,32800.0,42.1178,42.1321,42.1107,42.1107,32800.0
2010-09-17 11:45:00,58.8,58.82,58.78,58.79,31300.0,42.1107,42.125,42.0963,42.1035,31300.0
2010-09-17 11:50:00,58.79,58.83,58.78,58.83,12000.0,42.1035,42.1321,42.0963,42.1321,12000.0
2010-09-17 11:55:00,58.85,58.85,58.81,58.81,4600.0,42.1465,42.1465,42.1178,42.1178,4600.0
2010-09-17 12:00:00,58.81,58.86,58.81,58.86,9000.0,42.1178,42.1536,42.1178,42.1536,9000.0
2010-09-17 12:05:00,58.86,58.87,58.86,58.87,1400.0,42.1536,42.1608,42.1536,42.1608,1400.0
2010-09-17 12:10:00,58.86,58.87,58.84,58.86,16700.0,42.1536,42.1608,42.1393,42.1536,16700.0
2010-09-17 12:15:00,58.85,58.87,58.84,58.86,11200.0,42.1465,42.1608,42.1393,42.1536,11200.0
2010-09-17 12:20:00,58.85,58.86,58.84,58.85,2000.0,42.1465,42.1536,42.1393,42.1465,2000.0
2010-09-17 12:25:00,58.86,58.89,58.85,58.88,4500.0,42.1536,42.1751,42.1465,42.1679,4500.0
2010-09-17 12:30:00,58.89,58.92,58.87,58.88,7500.0,42.1751,42.1966,42.1608,42.1679,7500.0
2010-09-17 12:35:00,58.89,58.9,58.87,58.88,7400.0,42.1751,42.1823,42.1608,42.1679,7400.0
2010-09-17 12:40:00,58.87,58.88,58.83,58.85,21300.0,42.1608,42.1679,42.1321,42.1465,21300.0
2010-09-17 12:45:00,58.85,58.86,58.82,58.83,15800.0,42.1465,42.1536,42.125,42.1321,15800.0
2010-09-17 12:50:00,58.83,58.85,58.78,58.81,17000.0,42.1321,42.1465,42.0963,42.1178,17000.0
2010-09-17 12:55:00,58.79,58.81,58.78,58.8,3100.0,42.1035,42.1178,42.0963,42.1107,3100.0
2010-09-17 13:00:00,58.8,58.83,58.79,58.83,7900.0,42.1107,42.1321,42.1035,42.1321,7900.0
2010-09-17 13:05:00,58.82,58.83,58.79,58.8,11300.0,42.125,42.1321,42.1035,42.1107,11300.0
2010-09-17 13:10:00,58.8,58.81,58.78,58.81,6400.0,42.1107,42.1178,42.0963,42.1178,6400.0
2010-09-17 13:15:00,58.8,58.81,58.75,58.75,28600.0,42.1107,42.1178,42.0748,42.0748,28600.0
2010-09-17 13:20:00,58.75,58.8,58.75,58.8,11100.0,42.0748,42.1107,42.0748,42.1107,11100.0
2010-09-17 13:25:00,58.79,58.82,58.78,58.82,9000.0,42.1035,42.125,42.0963,42.125,9000.0
2010-09-17 13:30:00,58.84,58.86,58.84,58.85,6000.0,42.1393,42.1536,42.1393,42.1465,6000.0
2010-09-17 13:35:00,58.84,58.85,58.81,58.81,3000.0,42.1393,42.1465,42.1178,42.1178,3000.0
2010-09-17 13:40:00,58.81,58.83,58.79,58.79,37900.0,42.1178,42.1321,42.1035,42.1035,37900.0
2010-09-17 13:45:00,58.79,58.84,58.79,58.83,12500.0,42.1035,42.1393,42.1035,42.1321,12500.0
2010-09-17 13:50:00,58.84,58.85,58.81,58.81,9800.0,42.1393,42.1465,42.1178,42.1178,9800.0
2010-09-17 13:55:00,58.83,58.86,58.81,58.82,11400.0,42.1321,42.1536,42.1178,42.125,11400.0
2010-09-17 14:00:00,58.83,58.83,58.81,58.81,2700.0,42.1321,42.1321,42.1178,42.1178,2700.0
2010-09-17 14:05:00,58.82,58.83,58.81,58.81,5800.0,42.125,42.1321,42.1178,42.1178,5800.0
2010-09-17 14:10:00,58.81,58.87,58.81,58.85,7600.0,42.1178,42.1608,42.1178,42.1465,7600.0
2010-09-17 14:15:00,58.84,58.84,58.83,58.84,4100.0,42.1393,42.1393,42.1321,42.1393,4100.0
2010-09-17 14:20:00,58.82,58.84,58.82,58.84,7600.0,42.125,42.1393,42.125,42.1393,7600.0
2010-09-17 14:25:00,58.84,58.87,58.81,58.86,19200.0,42.1393,42.1608,42.1178,42.1536,19200.0
2010-09-17 14:30:00,58.86,58.89,58.85,58.88,6500.0,42.1536,42.1751,42.1465,42.1679,6500.0
2010-09-17 14:35:00,58.87,58.92,58.87,58.9,16300.0,42.1608,42.1966,42.1608,42.1823,16300.0
2010-09-17 14:40:00,58.91,58.93,58.9,58.92,10500.0,42.1894,42.2038,42.1823,42.1966,10500.0
2010-09-17 14:45:00,58.92,58.92,58.89,58.9,5000.0,42.1966,42.1966,42.1751,42.1823,5000.0
2010-09-17 14:50:00,58.9,58.91,58.88,58.88,1900.0,42.1823,42.1894,42.1679,42.1679,1900.0
2010-09-17 14:55:00,58.89,58.89,58.88,58.88,3600.0,42.1751,42.1751,42.1679,42.1679,3600.0
2010-09-17 15:00:00,58.88,58.88,58.85,58.85,5700.0,42.1679,42.1679,42.1465,42.1465,5700.0
2010-09-17 15:05:00,58.86,58.86,58.8,58.8,13600.0,42.1536,42.1536,42.1107,42.1107,13600.0
2010-09-17 15:10:00,58.81,58.82,58.75,58.75,48200.0,42.1178,42.125,42.0748,42.0748,48200.0
2010-09-17 15:15:00,58.75,58.79,58.75,58.78,25100.0,42.0748,42.1035,42.0748,42.0963,25100.0
2010-09-17 15:20:00,58.8,58.8,58.78,58.79,19400.0,42.1107,42.1107,42.0963,42.1035,19400.0
2010-09-17 15:25:00,58.78,58.79,58.74,58.74,26000.0,42.0963,42.1035,42.0677,42.0677,26000.0
2010-09-17 15:30:00,58.74,58.84,58.74,58.84,16300.0,42.0677,42.1393,42.0677,42.1393,16300.0
2010-09-17 15:35:00,58.85,58.85,58.8,58.8,5500.0,42.1465,42.1465,42.1107,42.1107,5500.0
2010-09-17 15:40:00,58.8,58.85,58.8,58.85,7700.0,42.1107,42.1465,42.1107,42.1465,7700.0
2010-09-17 15:45:00,58.86,58.88,58.84,58.85,63200.0,42.1536,42.1679,42.1393,42.1465,63200.0
2010-09-17 15:50:00,58.86,58.87,58.84,58.84,12400.0,42.1536,42.1608,42.1393,42.1393,12400.0
2010-09-17 15:55:00,58.85,58.85,58.8,58.8,71200.0,42.1465,42.1465,42.1107,42.1107,71200.0
2010-09-20 09:30:00,58.99,58.99,58.92,58.94,50300.0,42.2467,42.2467,42.1966,42.2109,50300.0
2010-09-20 09:35:00,58.93,58.98,58.9,58.98,13300.0,42.2038,42.2396,42.1823,42.2396,13300.0
2010-09-20 09:40:00,58.97,58.97,58.89,58.89,14600.0,42.2324,42.2324,42.1751,42.1751,14600.0
2010-09-20 09:45:00,58.87,58.94,58.85,58.9,16800.0,42.1608,42.2109,42.1465,42.1823,16800.0
2010-09-20 09:50:00,58.92,59.01,58.91,59.01,4700.0,42.1966,42.261,42.1894,42.261,4700.0
2010-09-20 09:55:00,59.01,59.06,59.0,59.02,10700.0,42.261,42.2969,42.2539,42.2682,10700.0
2010-09-20 10:00:00,59.02,59.14,58.95,59.14,23900.0,42.2682,42.3542,42.2181,42.3542,23900.0
2010-09-20 10:05:00,59.13,59.25,59.11,59.23,26100.0,42.347,42.4329,42.3327,42.4186,26100.0
2010-09-20 10:10:00,59.23,59.25,59.2,59.22,27700.0,42.4186,42.4329,42.3971,42.4114,27700.0
2010-09-20 10:15:00,59.21,59.29,59.21,59.28,25300.0,42.4043,42.4616,42.4043,42.4544,25300.0
2010-09-20 10:20:00,59.28,59.32,59.26,59.28,13600.0,42.4544,42.4831,42.4401,42.4544,13600.0
2010-09-20 10:25:00,59.29,59.29,59.25,59.25,27400.0,42.4616,42.4616,42.4329,42.4329,27400.0
2010-09-20 10:30:00,59.26,59.28,59.25,59.25,7000.0,42.4401,42.4544,42.4329,42.4329,7000.0
2010-09-20 10:35:00,59.25,59.29,59.23,59.28,9300.0,42.4329,42.4616,42.4186,42.4544,9300.0
2010-09-20 10:40:00,59.28,59.32,59.28,59.3,12800.0,42.4544,42.4831,42.4544,42.4687,12800.0
2010-09-20 10:45:00,59.29,59.37,59.28,59.35,41800.0,42.4616,42.5189,42.4544,42.5045,41800.0
2010-09-20 10:50:00,59.35,59.42,59.34,59.39,25900.0,42.5045,42.5547,42.4974,42.5332,25900.0
2010-09-20 10:55:00,59.39,59.44,59.39,59.43,52100.0,42.5332,42.569,42.5332,42.5618,52100.0
2010-09-20 11:00:00,59.43,59.44,59.4,59.41,13300.0,42.5618,42.569,42.5404,42.5475,13300.0
2010-09-20 11:05:00,59.41,59.45,59.41,59.43,13000.0,42.5475,42.5762,42.5475,42.5618,13000.0
2010-09-20 11:10:00,59.44,59.44,59.38,59.39,20200.0,42.569,42.569,42.526,42.5332,20200.0
2010-09-20 11:15:00,59.39,59.42,59.38,59.39,16400.0,42.5332,42.5547,42.526,42.5332,16400.0
2010-09-20 11:20:00,59.39,59.42,59.39,59.41,4700.0,42.5332,42.5547,42.5332,42.5475,4700.0
2010-09-20 11:25:00,59.41,59.43,59.4,59.43,6700.0,42.5475,42.5618,42.5404,42.5618,6700.0
2010-09-20 11:30:00,59.43,59.48,59.43,59.46,12700.0,42.5618,42.5976,42.5618,42.5833,12700.0
2010-09-20 11:35:00,59.45,59.48,59.45,59.47,7500.0,42.5762,42.5976,42.5762,42.5905,7500.0
2010-09-20 11:40:00,59.45,59.47,59.44,59.47,16000.0,42.5762,42.5905,42.569,42.5905,16000.0
2010-09-20 11:45:00,59.46,59.46,59.42,59.43,10500.0,42.5833,42.5833,42.5547,42.5618,10500.0
2010-09-20 11:50:00,59.43,59.44,59.4,59.42,10500.0,42.5618,42.569,42.5404,42.5547,10500.0
2010-09-20 11:55:00,59.41,59.41,59.39,59.41,9300.0,42.5475,42.5475,42.5332,42.5475,9300.0
2010-09-20 12:00:00,59.42,59.42,59.37,59.4,9800.0,42.5547,42.5547,42.5189,42.5404,9800.0
2010-09-20 12:05:00,59.39,59.4,59.36,59.36,2800.0,42.5332,42.5404,42.5117,42.5117,2800.0
2010-09-20 12:10:00,59.37,59.39,59.36,59.36,8500.0,42.5189,42.5332,42.5117,42.5117,8500.0
2010-09-20 12:15:00,59.36,59.4,59.35,59.4,16000.0,42.5117,42.5404,42.5045,42.5404,16000.0
2010-09-20 12:20:00,59.39,59.4,59.37,59.37,2900.0,42.5332,42.5404,42.5189,42.5189,2900.0
2010-09-20 12:25:00,59.37,59.38,59.33,59.34,9200.0,42.5189,42.526,42.4902,42.4974,9200.0
2010-09-20 12:30:00,59.34,59.39,59.31,59.39,31500.0,42.4974,42.5332,42.4759,42.5332,31500.0
2010-09-20 12:35:00,59.38,59.4,59.36,59.38,2200.0,42.526,42.5404,42.5117,42.526,2200.0
2010-09-20 12:40:00,59.38,59.39,59.37,59.39,3600.0,42.526,42.5332,42.5189,42.5332,3600.0
2010-09-20 12:45:00,59.39,59.44,59.39,59.43,5600.0,42.5332,42.569,42.5332,42.5618,5600.0
2010-09-20 12:50:00,59.43,59.46,59.41,59.45,11400.0,42.5618,42.5833,42.5475,42.5762,11400.0
2010-09-20 12:55:00,59.46,59.47,59.41,59.43,8600.0,42.5833,42.5905,42.5475,42.5618,8600.0
2010-09-20 13:00:00,59.44,59.44,59.43,59.44,2400.0,42.569,42.569,42.5618,42.569,2400.0
2010-09-20 13:05:00,59.44,59.46,59.43,59.45,14700.0,42.569,42.5833,42.5618,42.5762,14700.0
2010-09-20 13:10:00,59.45,59.45,59.39,59.39,5100.0,42.5762,42.5762,42.5332,42.5332,5100.0
2010-09-20 13:15:00,59.38,59.42,59.37,59.42,6300.0,42.526,42.5547,42.5189,42.5547,6300.0
2010-09-20 13:20:00,59.41,59.44,59.4,59.43,4000.0,42.5475,42.569,42.5404,42.5618,4000.0
2010-09-20 13:25:00,59.43,59.46,59.43,59.46,4400.0,42.5618,42.5833,42.5618,42.5833,4400.0
2010-09-20 13:30:00,59.45,59.45,59.4,59.4,1700.0,42.5762,42.5762,42.5404,42.5404,1700.0
2010-09-20 13:35:00,59.41,59.48,59.41,59.47,15900.0,42.5475,42.5976,42.5475,42.5905,15900.0
2010-09-20 13:40:00,59.48,59.49,59.46,59.47,19600.0,42.5976,42.6048,42.5833,42.5905,19600.0
2010-09-20 13:45:00,59.47,59.47,59.44,59.45,4800.0,42.5905,42.5905,42.569,42.5762,4800.0
2010-09-20 13:50:00,59.45,59.46,59.44,59.46,5000.0,42.5762,42.5833,42.569,42.5833,5000.0
2010-09-20 13:55:00,59.46,59.49,59.46,59.47,3000.0,42.5833,42.6048,42.5833,42.5905,3000.0
2010-09-20 14:00:00,59.47,59.47,59.45,59.46,11300.0,42.5905,42.5905,42.5762,42.5833,11300.0
2010-09-20 14:05:00,59.46,59.46,59.43,59.44,4900.0,42.5833,42.5833,42.5618,42.569,4900.0
2010-09-20 14:10:00,59.45,59.46,59.44,59.45,5000.0,42.5762,42.5833,42.569,42.5762,5000.0
2010-09-20 14:15:00,59.44,59.5,59.44,59.5,13500.0,42.569,42.612,42.569,42.612,13500.0
2010-09-20 14:20:00,59.5,59.56,59.5,59.55,11300.0,42.612,42.6549,42.612,42.6478,11300.0
2010-09-20 14:25:00,59.55,59.56,59.53,59.55,16900.0,42.6478,42.6549,42.6335,42.6478,16900.0
2010-09-20 14:30:00,59.56,59.6,59.55,59.58,18600.0,42.6549,42.6836,42.6478,42.6693,18600.0
2010-09-20 14:35:00,59.58,59.62,59.57,59.62,10200.0,42.6693,42.6979,42.6621,42.6979,10200.0
2010-09-20 14:40:00,59.6,59.62,59.6,59.61,6800.0,42.6836,42.6979,42.6836,42.6907,6800.0
2010-09-20 14:45:00,59.61,59.63,59.59,59.6,12700.0,42.6907,42.7051,42.6764,42.6836,12700.0
2010-09-20 14:50:00,59.6,59.64,59.59,59.64,13500.0,42.6836,42.7122,42.6764,42.7122,13500.0
2010-09-20 14:55:00,59.64,59.69,59.64,59.67,13000.0,42.7122,42.748,42.7122,42.7337,13000.0
2010-09-20 15:00:00,59.67,59.69,59.64,59.67,16700.0,42.7337,42.748,42.7122,42.7337,16700.0
2010-09-20 15:05:00,59.67,59.67,59.64,59.64,35700.0,42.7337,42.7337,42.7122,42.7122,35700.0
2010-09-20 15:10:00,59.65,59.7,59.65,59.68,21000.0,42.7194,42.7552,42.7194,42.7409,21000.0
2010-09-20 15:15:00,59.7,59.74,59.69,59.73,27700.0,42.7552,42.7839,42.748,42.7767,27700.0
2010-09-20 15:20:00,59.74,59.77,59.72,59.73,23700.0,42.7839,42.8053,42.7695,42.7767,23700.0
2010-09-20 15:25:00,59.74,59.74,59.7,59.71,11300.0,42.7839,42.7839,42.7552,42.7624,11300.0
2010-09-20 15:30:00,59.7,59.71,59.69,59.71,17900.0,42.7552,42.7624,42.748,42.7624,17900.0
2010-09-20 15:35:00,59.71,59.78,59.71,59.78,22500.0,42.7624,42.8125,42.7624,42.8125,22500.0
2010-09-20 15:40:00,59.78,59.81,59.77,59.8,14700.0,42.8125,42.834,42.8053,42.8268,14700.0
2010-09-20 15:45:00,59.81,59.83,59.78,59.8,27900.0,42.834,42.8483,42.8125,42.8268,27900.0
2010-09-20 15:50:00,59.81,59.85,59.8,59.83,61700.0,42.834,42.8626,42.8268,42.8483,61700.0
2010-09-20 15:55:00,59.82,59.82,59.72,59.74,43300.0,42.8411,42.8411,42.7695,42.7839,43300.0
2010-09-21 09:30:00,59.73,59.83,59.69,59.71,29000.0,42.7767,42.8483,42.748,42.7624,29000.0
2010-09-21 09:35:00,59.71,59.72,59.66,59.69,28600.0,42.7624,42.7695,42.7266,42.748,28600.0
2010-09-21 09:40:00,59.68,59.68,59.64,59.67,14300.0,42.7409,42.7409,42.7122,42.7337,14300.0
2010-09-21 09:45:00,59.68,59.73,59.68,59.69,12700.0,42.7409,42.7767,42.7409,42.748,12700.0
2010-09-21 09:50:00,59.68,59.71,59.64,59.66,80600.0,42.7409,42.7624,42.7122,42.7266,80600.0
2010-09-21 09:55:00,59.67,59.73,59.67,59.69,282000.0,42.7337,42.7767,42.7337,42.748,282000.0
2010-09-21 10:00:00,59.69,59.74,59.69,59.72,20700.0,42.748,42.7839,42.748,42.7695,20700.0
2010-09-21 10:05:00,59.73,59.74,59.68,59.68,33600.0,42.7767,42.7839,42.7409,42.7409,33600.0
2010-09-21 10:10:00,59.69,59.69,59.65,59.68,21500.0,42.748,42.748,42.7194,42.7409,21500.0
2010-09-21 10:15:00,59.69,59.73,59.67,59.72,18700.0,42.748,42.7767,42.7337,42.7695,18700.0
2010-09-21 10:20:00,59.72,59.77,59.7,59.71,18700.0,42.7695,42.8053,42.7552,42.7624,18700.0
2010-09-21 10:25:00,59.71,59.73,59.69,59.69,35100.0,42.7624,42.7767,42.748,42.748,35100.0
2010-09-21 10:30:00,59.7,59.75,59.7,59.73,26500.0,42.7552,42.791,42.7552,42.7767,26500.0
2010-09-21 10:35:00,59.73,59.75,59.72,59.73,26300.0,42.7767,42.791,42.7695,42.7767,26300.0
2010-09-21 10:40:00,59.73,59.76,59.7,59.7,27600.0,42.7767,42.7982,42.7552,42.7552,27600.0
2010-09-21 10:45:00,59.7,59.73,59.69,59.72,15300.0,42.7552,42.7767,42.748,42.7695,15300.0
2010-09-21 10:50:00,59.72,59.73,59.69,59.69,16800.0,42.7695,42.7767,42.748,42.748,16800.0
2010-09-21 10:55:00,59.69,59.69,59.65,59.68,22700.0,42.748,42.748,42.7194,42.7409,22700.0
2010-09-21 11:00:00,59.68,59.68,59.65,59.67,15500.0,42.7409,42.7409,42.7194,42.7337,15500.0
2010-09-21 11:05:00,59.67,59.72,59.66,59.7,14600.0,42.7337,42.7695,42.7266,42.7552,14600.0
2010-09-21 11:10:00,59.7,59.73,59.69,59.7,15300.0,42.7552,42.7767,42.748,42.7552,15300.0
2010-09-21 11:15:00,59.7,59.71,59.65,59.65,11100.0,42.7552,42.7624,42.7194,42.7194,11100.0
2010-09-21 11:20:00,59.64,59.67,59.61,59.61,12700.0,42.7122,42.7337,42.6907,42.6907,12700.0
2010-09-21 11:25:00,59.61,59.61,59.54,59.55,15200.0,42.6907,42.6907,42.6406,42.6478,15200.0
2010-09-21 11:30:00,59.53,59.56,59.53,59.55,22800.0,42.6335,42.6549,42.6335,42.6478,22800.0
2010-09-21 11:35:00,59.55,59.56,59.53,59.55,10600.0,42.6478,42.6549,42.6335,42.6478,10600.0
2010-09-21 11:40:00,59.56,59.56,59.54,59.54,18300.0,42.6549,42.6549,42.6406,42.6406,18300.0
2010-09-21 11:45:00,59.55,59.56,59.53,59.53,13700.0,42.6478,42.6549,42.6335,42.6335,13700.0
2010-09-21 11:50:00,59.53,59.56,59.53,59.55,8300.0,42.6335,42.6549,42.6335,42.6478,8300.0
2010-09-21 11:55:00,59.55,59.6,59.55,59.59,12900.0,42.6478,42.6836,42.6478,42.6764,12900.0
2010-09-21 12:00:00,59.58,59.63,59.56,59.61,11500.0,42.6693,42.7051,42.6549,42.6907,11500.0
2010-09-21 12:05:00,59.61,59.62,59.59,59.59,7700.0,42.6907,42.6979,42.6764,42.6764,7700.0
2010-09-21 12:10:00,59.59,59.6,59.57,59.58,74400.0,42.6764,42.6836,42.6621,42.6693,74400.0
2010-09-21 12:15:00,59.57,59.59,59.55,59.58,8500.0,42.6621,42.6764,42.6478,42.6693,8500.0
2010-09-21 12:20:00,59.58,59.6,59.55,59.55,8600.0,42.6693,42.6836,42.6478,42.6478,8600.0
2010-09-21 12:25:00,59.55,59.55,59.5,59.51,20800.0,42.6478,42.6478,42.612,42.6191,20800.0
2010-09-21 12:30:00,59.51,59.53,59.5,59.53,16700.0,42.6191,42.6335,42.612,42.6335,16700.0
2010-09-21 12:35:00,59.53,59.56,59.51,59.55,16400.0,42.6335,42.6549,42.6191,42.6478,16400.0
2010-09-21 12:40:00,59.55,59.56,59.55,59.56,8400.0,42.6478,42.6549,42.6478,42.6549,8400.0
2010-09-21 12:45:00,59.56,59.58,59.55,59.55,7900.0,42.6549,42.6693,42.6478,42.6478,7900.0
2010-09-21 12:50:00,59.55,59.57,59.53,59.57,7300.0,42.6478,42.6621,42.6335,42.6621,7300.0
2010-09-21 12:55:00,59.56,59.56,59.55,59.56,6200.0,42.6549,42.6549,42.6478,42.6549,6200.0
2010-09-21 13:00:00,59.56,59.56,59.53,59.54,15600.0,42.6549,42.6549,42.6335,42.6406,15600.0
2010-09-21 13:05:00,59.55,59.55,59.46,59.47,21300.0,42.6478,42.6478,42.5833,42.5905,21300.0
2010-09-21 13:10:00,59.48,59.49,59.47,59.47,8600.0,42.5976,42.6048,42.5905,42.5905,8600.0
2010-09-21 13:15:00,59.47,59.5,59.47,59.5,7900.0,42.5905,42.612,42.5905,42.612,7900.0
2010-09-21 13:20:00,59.5,59.5,59.46,59.47,12000.0,42.612,42.612,42.5833,42.5905,12000.0
2010-09-21 13:25:00,59.48,59.5,59.47,59.47,11100.0,42.5976,42.612,42.5905,42.5905,11100.0
2010-09-21 13:30:00,59.48,59.48,59.44,59.45,19900.0,42.5976,42.5976,42.569,42.5762,19900.0
2010-09-21 13:35:00,59.45,59.48,59.45,59.46,8300.0,42.5762,42.5976,42.5762,42.5833,8300.0
2010-09-21 13:40:00,59.47,59.47,59.42,59.44,15000.0,42.5905,42.5905,42.5547,42.569,15000.0
2010-09-21 13:45:00,59.44,59.48,59.43,59.46,12600.0,42.569,42.5976,42.5618,42.5833,12600.0
2010-09-21 13:50:00,59.46,59.51,59.45,59.5,11700.0,42.5833,42.6191,42.5762,42.612,11700.0
2010-09-21 13:55:00,59.49,59.53,59.49,59.5,8400.0,42.6048,42.6335,42.6048,42.612,8400.0
2010-09-21 14:00:00,59.5,59.51,59.49,59.49,10000.0,42.612,42.6191,42.6048,42.6048,10000.0
2010-09-21 14:05:00,59.49,59.52,59.47,59.49,10100.0,42.6048,42.6263,42.5905,42.6048,10100.0
2010-09-21 14:10:00,59.49,59.61,59.48,59.49,17800.0,42.6048,42.6907,42.5976,42.6048,17800.0
2010-09-21 14:15:00,59.49,59.81,59.33,59.76,153400.0,42.6048,42.834,42.4902,42.7982,153400.0
2010-09-21 14:20:00,59.73,59.79,59.64,59.75,106400.0,42.7767,42.8197,42.7122,42.791,106400.0
2010-09-21 14:25:00,59.75,59.76,59.61,59.73,68600.0,42.791,42.7982,42.6907,42.7767,68600.0
2010-09-21 14:30:00,59.73,59.88,59.67,59.88,70900.0,42.7767,42.8841,42.7337,42.8841,70900.0
2010-09-21 14:35:00,59.87,59.99,59.84,59.99,24200.0,42.877,42.9629,42.8555,42.9629,24200.0
2010-09-21 14:40:00,59.99,60.0,59.92,59.92,25900.0,42.9629,42.9701,42.9128,42.9128,25900.0
2010-09-21 14:45:00,59.92,59.92,59.83,59.91,44800.0,42.9128,42.9128,42.8483,42.9056,44800.0
2010-09-21 14:50:00,59.92,59.92,59.72,59.78,51100.0,42.9128,42.9128,42.7695,42.8125,51100.0
2010-09-21 14:55:00,59.78,59.8,59.72,59.79,37600.0,42.8125,42.8268,42.7695,42.8197,37600.0
2010-09-21 15:00:00,59.8,59.8,59.66,59.77,36000.0,42.8268,42.8268,42.7266,42.8053,36000.0
2010-09-21 15:05:00,59.75,59.79,59.7,59.77,33700.0,42.791,42.8197,42.7552,42.8053,33700.0
2010-09-21 15:10:00,59.77,59.77,59.63,59.66,40300.0,42.8053,42.8053,42.7051,42.7266,40300.0
2010-09-21 15:15:00,59.67,59.73,59.66,59.73,46100.0,42.7337,42.7767,42.7266,42.7767,46100.0
2010-09-21 15:20:00,59.74,59.74,59.65,59.65,16200.0,42.7839,42.7839,42.7194,42.7194,16200.0
2010-09-21 15:25:00,59.65,59.69,59.55,59.62,124900.0,42.7194,42.748,42.6478,42.6979,124900.0
2010-09-21 15:30:00,59.63,59.63,59.43,59.51,84600.0,42.7051,42.7051,42.5618,42.6191,84600.0
2010-09-21 15:35:00,59.5,59.51,59.35,59.49,128800.0,42.612,42.6191,42.5045,42.6048,128800.0
2010-09-21 15:40:00,59.49,59.55,59.45,59.54,35500.0,42.6048,42.6478,42.5762,42.6406,35500.0
2010-09-21 15:45:00,59.54,59.55,59.43,59.49,61600.0,42.6406,42.6478,42.5618,42.6048,61600.0
2010-09-21 15:50:00,59.48,59.59,59.48,59.54,63300.0,42.5976,42.6764,42.5976,42.6406,63300.0
2010-09-21 15:55:00,59.54,59.55,59.5,59.52,55100.0,42.6406,42.6478,42.612,42.6263,55100.0
2010-09-22 09:30:00,59.39,59.59,59.35,59.57,165600.0,42.5332,42.6764,42.5045,42.6621,165600.0
2010-09-22 09:35:00,59.59,59.65,59.55,59.62,52800.0,42.6764,42.7194,42.6478,42.6979,52800.0
2010-09-22 09:40:00,59.62,59.71,59.62,59.69,36500.0,42.6979,42.7624,42.6979,42.748,36500.0
2010-09-22 09:45:00,59.69,59.76,59.69,59.71,33100.0,42.748,42.7982,42.748,42.7624,33100.0
2010-09-22 09:50:00,59.71,59.74,59.63,59.64,24700.0,42.7624,42.7839,42.7051,42.7122,24700.0
2010-09-22 09:55:00,59.63,59.64,59.59,59.6,17200.0,42.7051,42.7122,42.6764,42.6836,17200.0
2010-09-22 10:00:00,59.61,59.61,59.4,59.45,35600.0,42.6907,42.6907,42.5404,42.5762,35600.0
2010-09-22 10:05:00,59.42,59.49,59.41,59.49,25900.0,42.5547,42.6048,42.5475,42.6048,25900.0
2010-09-22 10:10:00,59.49,59.57,59.47,59.57,24300.0,42.6048,42.6621,42.5905,42.6621,24300.0
2010-09-22 10:15:00,59.57,59.59,59.53,59.57,24100.0,42.6621,42.6764,42.6335,42.6621,24100.0
2010-09-22 10:20:00,59.56,59.57,59.49,59.5,23200.0,42.6549,42.6621,42.6048,42.612,23200.0
2010-09-22 10:25:00,59.5,59.5,59.39,59.39,86500.0,42.612,42.612,42.5332,42.5332,86500.0
2010-09-22 10:30:00,59.39,59.4,59.3,59.35,82900.0,42.5332,42.5404,42.4687,42.5045,82900.0
2010-09-22 10:35:00,59.36,59.38,59.28,59.29,33500.0,42.5117,42.526,42.4544,42.4616,33500.0
2010-09-22 10:40:00,59.28,59.35,59.27,59.29,26100.0,42.4544,42.5045,42.4473,42.4616,26100.0
2010-09-22 10:45:00,59.29,59.38,59.29,59.32,16900.0,42.4616,42.526,42.4616,42.4831,16900.0
2010-09-22 10:50:00,59.32,59.35,59.27,59.31,45400.0,42.4831,42.5045,42.4473,42.4759,45400.0
2010-09-22 10:55:00,59.3,59.4,59.3,59.4,40700.0,42.4687,42.5404,42.4687,42.5404,40700.0
2010-09-22 11:00:00,59.39,59.43,59.34,59.35,12100.0,42.5332,42.5618,42.4974,42.5045,12100.0
2010-09-22 11:05:00,59.34,59.36,59.22,59.26,63000.0,42.4974,42.5117,42.4114,42.4401,63000.0
2010-09-22 11:10:00,59.26,59.3,59.17,59.2,39400.0,42.4401,42.4687,42.3756,42.3971,39400.0
2010-09-22 11:15:00,59.2,59.28,59.2,59.26,13100.0,42.3971,42.4544,42.3971,42.4401,13100.0
2010-09-22 11:20:00,59.27,59.28,59.13,59.13,26300.0,42.4473,42.4544,42.347,42.347,26300.0
2010-09-22 11:25:00,59.09,59.15,59.06,59.15,30700.0,42.3183,42.3613,42.2969,42.3613,30700.0
2010-09-22 11:30:00,59.13,59.15,59.09,59.11,18300.0,42.347,42.3613,42.3183,42.3327,18300.0
2010-09-22 11:35:00,59.11,59.19,59.09,59.17,27100.0,42.3327,42.39,42.3183,42.3756,27100.0
2010-09-22 11:40:00,59.16,59.19,59.15,59.16,15800.0,42.3685,42.39,42.3613,42.3685,15800.0
2010-09-22 11:45:00,59.17,59.17,59.15,59.15,10900.0,42.3756,42.3756,42.3613,42.3613,10900.0
2010-09-22 11:50:00,59.14,59.19,59.11,59.19,14700.0,42.3542,42.39,42.3327,42.39,14700.0
2010-09-22 11:55:00,59.2,59.24,59.18,59.2,15800.0,42.3971,42.4258,42.3828,42.3971,15800.0
2010-09-22 12:00:00,59.21,59.23,59.17,59.18,7700.0,42.4043,42.4186,42.3756,42.3828,7700.0
2010-09-22 12:05:00,59.18,59.21,59.14,59.2,26100.0,42.3828,42.4043,42.3542,42.3971,26100.0
2010-09-22 12:10:00,59.2,59.26,59.19,59.23,27900.0,42.3971,42.4401,42.39,42.4186,27900.0
2010-09-22 12:15:00,59.24,59.27,59.22,59.23,21800.0,42.4258,42.4473,42.4114,42.4186,21800.0
2010-09-22 12:20:00,59.24,59.25,59.18,59.19,10500.0,42.4258,42.4329,42.3828,42.39,10500.0
2010-09-22 12:25:00,59.18,59.23,59.18,59.2,16100.0,42.3828,42.4186,42.3828,42.3971,16100.0
2010-09-22 12:30:00,59.2,59.21,59.17,59.21,8300.0,42.3971,42.4043,42.3756,42.4043,8300.0
2010-09-22 12:35:00,59.21,59.21,59.14,59.14,21800.0,42.4043,42.4043,42.3542,42.3542,21800.0
2010-09-22 12:40:00,59.14,59.19,59.13,59.17,9000.0,42.3542,42.39,42.347,42.3756,9000.0
2010-09-22 12:45:00,59.17,59.18,59.14,59.14,7800.0,42.3756,42.3828,42.3542,42.3542,7800.0
2010-09-22 12:50:00,59.14,59.15,59.12,59.13,14600.0,42.3542,42.3613,42.3398,42.347,14600.0
2010-09-22 12:55:00,59.12,59.15,59.12,59.14,9500.0,42.3398,42.3613,42.3398,42.3542,9500.0
2010-09-22 13:00:00,59.12,59.17,59.11,59.15,10200.0,42.3398,42.3756,42.3327,42.3613,10200.0
2010-09-22 13:05:00,59.16,59.17,59.06,59.07,17300.0,42.3685,42.3756,42.2969,42.304,17300.0
2010-09-22 13:10:00,59.07,59.09,59.05,59.06,9200.0,42.304,42.3183,42.2897,42.2969,9200.0
2010-09-22 13:15:00,59.06,59.06,59.01,59.04,12100.0,42.2969,42.2969,42.261,42.2825,12100.0
2010-09-22 13:20:00,59.04,59.08,59.04,59.05,11700.0,42.2825,42.3112,42.2825,42.2897,11700.0
2010-09-22 13:25:00,59.05,59.11,59.03,59.1,18300.0,42.2897,42.3327,42.2754,42.3255,18300.0
2010-09-22 13:30:00,59.1,59.16,59.09,59.15,83700.0,42.3255,42.3685,42.3183,42.3613,83700.0
2010-09-22 13:35:00,59.15,59.18,59.14,59.18,25600.0,42.3613,42.3828,42.3542,42.3828,25600.0
2010-09-22 13:40:00,59.19,59.19,59.15,59.15,11000.0,42.39,42.39,42.3613,42.3613,11000.0
2010-09-22 13:45:00,59.16,59.18,59.15,59.18,10000.0,42.3685,42.3828,42.3613,42.3828,10000.0
2010-09-22 13:50:00,59.18,59.22,59.18,59.2,5100.0,42.3828,42.4114,42.3828,42.3971,5100.0
2010-09-22 13:55:00,59.2,59.2,59.17,59.17,7400.0,42.3971,42.3971,42.3756,42.3756,7400.0
2010-09-22 14:00:00,59.17,59.18,59.1,59.1,9300.0,42.3756,42.3828,42.3255,42.3255,9300.0
2010-09-22 14:05:00,59.09,59.13,59.08,59.13,24300.0,42.3183,42.347,42.3112,42.347,24300.0
2010-09-22 14:10:00,59.13,59.16,59.07,59.15,20800.0,42.347,42.3685,42.304,42.3613,20800.0
2010-09-22 14:15:00,59.14,59.15,59.09,59.09,10900.0,42.3542,42.3613,42.3183,42.3183,10900.0
2010-09-22 14:20:00,59.09,59.13,59.08,59.12,16800.0,42.3183,42.347,42.3112,42.3398,16800.0
2010-09-22 14:25:00,59.1,59.14,59.1,59.14,14100.0,42.3255,42.3542,42.3255,42.3542,14100.0
2010-09-22 14:30:00,59.14,59.18,59.13,59.18,24700.0,42.3542,42.3828,42.347,42.3828,24700.0
2010-09-22 14:35:00,59.18,59.3,59.18,59.26,21500.0,42.3828,42.4687,42.3828,42.4401,21500.0
2010-09-22 14:40:00,59.26,59.31,59.25,59.25,18400.0,42.4401,42.4759,42.4329,42.4329,18400.0
2010-09-22 14:45:00,59.26,59.28,59.23,59.23,11800.0,42.4401,42.4544,42.4186,42.4186,11800.0
2010-09-22 14:50:00,59.24,59.26,59.24,59.24,11200.0,42.4258,42.4401,42.4258,42.4258,11200.0
2010-09-22 14:55:00,59.24,59.28,59.22,59.28,22100.0,42.4258,42.4544,42.4114,42.4544,22100.0
2010-09-22 15:00:00,59.29,59.3,59.27,59.27,11100.0,42.4616,42.4687,42.4473,42.4473,11100.0
2010-09-22 15:05:00,59.27,59.28,59.17,59.18,18300.0,42.4473,42.4544,42.3756,42.3828,18300.0
2010-09-22 15:10:00,59.17,59.2,59.14,59.19,19700.0,42.3756,42.3971,42.3542,42.39,19700.0
2010-09-22 15:15:00,59.19,59.19,59.09,59.09,29600.0,42.39,42.39,42.3183,42.3183,29600.0
2010-09-22 15:20:00,59.09,59.14,59.08,59.1,22700.0,42.3183,42.3542,42.3112,42.3255,22700.0
2010-09-22 15:25:00,59.09,59.13,59.08,59.11,13900.0,42.3183,42.347,42.3112,42.3327,13900.0
2010-09-22 15:30:00,59.1,59.16,59.09,59.16,28400.0,42.3255,42.3685,42.3183,42.3685,28400.0
2010-09-22 15:35:00,59.17,59.22,59.16,59.19,23900.0,42.3756,42.4114,42.3685,42.39,23900.0
2010-09-22 15:40:00,59.19,59.19,59.15,59.18,22100.0,42.39,42.39,42.3613,42.3828,22100.0
2010-09-22 15:45:00,59.18,59.18,59.12,59.12,39600.0,42.3828,42.3828,42.3398,42.3398,39600.0
2010-09-22 15:50:00,59.12,59.16,59.09,59.16,69200.0,42.3398,42.3685,42.3183,42.3685,69200.0
2010-09-22 15:55:00,59.16,59.18,59.1,59.1,44800.0,42.3685,42.3828,42.3255,42.3255,44800.0
2010-09-23 09:30:00,58.28,58.31,58.2,58.26,99800.0,41.9821,42.0037,41.9244,41.9677,99800.0
2010-09-23 09:35:00,58.26,58.3,58.15,58.3,46700.0,41.9677,41.9965,41.8884,41.9965,46700.0
2010-09-23 09:40:00,58.31,58.36,58.3,58.33,34300.0,42.0037,42.0397,41.9965,42.0181,34300.0
2010-09-23 09:45:00,58.34,58.36,58.32,58.34,21100.0,42.0253,42.0397,42.0109,42.0253,21100.0
2010-09-23 09:50:00,58.34,58.35,58.29,58.31,13200.0,42.0253,42.0325,41.9893,42.0037,13200.0
2010-09-23 09:55:00,58.31,58.33,58.23,58.25,37100.0,42.0037,42.0181,41.9461,41.9605,37100.0
2010-09-23 10:00:00,58.26,58.45,58.26,58.4,64900.0,41.9677,42.1045,41.9677,42.0685,64900.0
2010-09-23 10:05:00,58.41,58.5,58.41,58.5,91500.0,42.0757,42.1405,42.0757,42.1405,91500.0
2010-09-23 10:10:00,58.51,58.53,58.43,58.45,81400.0,42.1478,42.1622,42.0901,42.1045,81400.0
2010-09-23 10:15:00,58.46,58.46,58.38,58.41,15300.0,42.1117,42.1117,42.0541,42.0757,15300.0
2010-09-23 10:20:00,58.4,58.44,58.37,58.39,8300.0,42.0685,42.0973,42.0469,42.0613,8300.0
2010-09-23 10:25:00,58.39,58.5,58.39,58.5,45400.0,42.0613,42.1405,42.0613,42.1405,45400.0
2010-09-23 10:30:00,58.52,58.62,58.5,58.61,26200.0,42.155,42.227,42.1405,42.2198,26200.0
2010-09-23 10:35:00,58.6,58.65,58.59,58.59,17500.0,42.2126,42.2486,42.2054,42.2054,17500.0
2010-09-23 10:40:00,58.61,58.63,58.61,58.62,8300.0,42.2198,42.2342,42.2198,42.227,8300.0
2010-09-23 10:45:00,58.63,58.68,58.62,58.62,19200.0,42.2342,42.2702,42.227,42.227,19200.0
2010-09-23 10:50:00,58.59,58.61,58.56,58.57,12200.0,42.2054,42.2198,42.1838,42.191,12200.0
2010-09-23 10:55:00,58.56,58.56,58.53,58.53,10500.0,42.1838,42.1838,42.1622,42.1622,10500.0
2010-09-23 11:00:00,58.53,58.56,58.5,58.56,11100.0,42.1622,42.1838,42.1405,42.1838,11100.0
2010-09-23 11:05:00,58.58,58.58,58.56,58.57,14800.0,42.1982,42.1982,42.1838,42.191,14800.0
2010-09-23 11:10:00,58.59,58.62,58.55,58.62,17000.0,42.2054,42.227,42.1766,42.227,17000.0
2010-09-23 11:15:00,58.6,58.63,58.58,58.63,5600.0,42.2126,42.2342,42.1982,42.2342,5600.0
2010-09-23 11:20:00,58.64,58.66,58.61,58.62,22300.0,42.2414,42.2558,42.2198,42.227,22300.0
2010-09-23 11:25:00,58.61,58.65,58.6,58.65,11400.0,42.2198,42.2486,42.2126,42.2486,11400.0
2010-09-23 11:30:00,58.7,58.77,58.7,58.75,22800.0,42.2846,42.335,42.2846,42.3206,22800.0
2010-09-23 11:35:00,58.75,58.78,58.72,58.75,12500.0,42.3206,42.3422,42.299,42.3206,12500.0
2010-09-23 11:40:00,58.74,58.74,58.7,58.7,8900.0,42.3134,42.3134,42.2846,42.2846,8900.0
2010-09-23 11:45:00,58.7,58.74,58.7,58.71,8000.0,42.2846,42.3134,42.2846,42.2918,8000.0
2010-09-23 11:50:00,58.71,58.73,58.69,58.72,13600.0,42.2918,42.3062,42.2774,42.299,13600.0
2010-09-23 11:55:00,58.72,58.76,58.68,58.69,11600.0,42.299,42.3278,42.2702,42.2774,11600.0
2010-09-23 12:00:00,58.68,58.68,58.64,58.65,8400.0,42.2702,42.2702,42.2414,42.2486,8400.0
2010-09-23 12:05:00,58.66,58.69,58.65,58.67,9700.0,42.2558,42.2774,42.2486,42.263,9700.0
2010-09-23 12:10:00,58.68,58.71,58.64,58.65,9000.0,42.2702,42.2918,42.2414,42.2486,9000.0
2010-09-23 12:15:00,58.65,58.66,58.62,58.62,2300.0,42.2486,42.2558,42.227,42.227,2300.0
2010-09-23 12:20:00,58.62,58.65,58.61,58.65,7500.0,42.227,42.2486,42.2198,42.2486,7500.0
2010-09-23 12:25:00,58.63,58.63,58.6,58.6,3900.0,42.2342,42.2342,42.2126,42.2126,3900.0
2010-09-23 12:30:00,58.62,58.63,58.6,58.62,7400.0,42.227,42.2342,42.2126,42.227,7400.0
2010-09-23 12:35:00,58.63,58.65,58.57,58.57,7200.0,42.2342,42.2486,42.191,42.191,7200.0
2010-09-23 12:40:00,58.57,58.6,58.57,58.59,4700.0,42.191,42.2126,42.191,42.2054,4700.0
2010-09-23 12:45:00,58.59,58.6,58.56,58.58,5600.0,42.2054,42.2126,42.1838,42.1982,5600.0
2010-09-23 12:50:00,58.6,58.63,58.59,58.61,8800.0,42.2126,42.2342,42.2054,42.2198,8800.0
2010-09-23 12:55:00,58.61,58.64,58.61,58.62,6200.0,42.2198,42.2414,42.2198,42.227,6200.0
2010-09-23 13:00:00,58.63,58.64,58.63,58.64,4000.0,42.2342,42.2414,42.2342,42.2414,4000.0
2010-09-23 13:05:00,58.65,58.65,58.63,58.63,4800.0,42.2486,42.2486,42.2342,42.2342,4800.0
2010-09-23 13:10:00,58.63,58.64,58.61,58.61,4900.0,42.2342,42.2414,42.2198,42.2198,4900.0
2010-09-23 13:15:00,58.58,58.58,58.54,58.54,8200.0,42.1982,42.1982,42.1694,42.1694,8200.0
2010-09-23 13:20:00,58.55,58.6,58.55,58.59,4800.0,42.1766,42.2126,42.1766,42.2054,4800.0
2010-09-23 13:25:00,58.59,58.6,58.58,58.58,14200.0,42.2054,42.2126,42.1982,42.1982,14200.0
2010-09-23 13:30:00,58.58,58.6,58.57,58.59,10200.0,42.1982,42.2126,42.191,42.2054,10200.0
2010-09-23 13:35:00,58.6,58.61,58.59,58.59,21300.0,42.2126,42.2198,42.2054,42.2054,21300.0
2010-09-23 13:40:00,58.59,58.6,58.56,58.57,10100.0,42.2054,42.2126,42.1838,42.191,10100.0
2010-09-23 13:45:00,58.57,58.57,58.49,58.51,14900.0,42.191,42.191,42.1333,42.1478,14900.0
2010-09-23 13:50:00,58.52,58.56,58.51,58.56,7100.0,42.155,42.1838,42.1478,42.1838,7100.0
2010-09-23 13:55:00,58.56,58.56,58.53,58.54,9300.0,42.1838,42.1838,42.1622,42.1694,9300.0
2010-09-23 14:00:00,58.54,58.59,58.53,58.58,8200.0,42.1694,42.2054,42.1622,42.1982,8200.0
2010-09-23 14:05:00,58.57,58.59,58.54,58.57,19200.0,42.191,42.2054,42.1694,42.191,19200.0
2010-09-23 14:10:00,58.57,58.58,58.56,58.56,4100.0,42.191,42.1982,42.1838,42.1838,4100.0
2010-09-23 14:15:00,58.56,58.58,58.55,58.55,6800.0,42.1838,42.1982,42.1766,42.1766,6800.0
2010-09-23 14:20:00,58.57,58.6,58.57,58.58,9400.0,42.191,42.2126,42.191,42.1982,9400.0
2010-09-23 14:25:00,58.59,58.59,58.55,58.55,3600.0,42.2054,42.2054,42.1766,42.1766,3600.0
2010-09-23 14:30:00,58.54,58.57,58.54,58.55,13200.0,42.1694,42.191,42.1694,42.1766,13200.0
2010-09-23 14:35:00,58.55,58.56,58.49,58.49,7700.0,42.1766,42.1838,42.1333,42.1333,7700.0
2010-09-23 14:40:00,58.49,58.49,58.43,58.44,22400.0,42.1333,42.1333,42.0901,42.0973,22400.0
2010-09-23 14:45:00,58.42,58.45,58.41,58.42,10000.0,42.0829,42.1045,42.0757,42.0829,10000.0
2010-09-23 14:50:00,58.43,58.43,58.36,58.37,12800.0,42.0901,42.0901,42.0397,42.0469,12800.0
2010-09-23 14:55:00,58.39,58.39,58.31,58.32,45400.0,42.0613,42.0613,42.0037,42.0109,45400.0
2010-09-23 15:00:00,58.32,58.37,58.32,58.34,20500.0,42.0109,42.0469,42.0109,42.0253,20500.0
2010-09-23 15:05:00,58.32,58.33,58.22,58.24,66300.0,42.0109,42.0181,41.9388,41.9533,66300.0
2010-09-23 15:10:00,58.24,58.29,58.24,58.28,37000.0,41.9533,41.9893,41.9533,41.9821,37000.0
2010-09-23 15:15:00,58.25,58.28,58.19,58.28,46600.0,41.9605,41.9821,41.9172,41.9821,46600.0
2010-09-23 15:20:00,58.27,58.3,58.25,58.29,14300.0,41.9749,41.9965,41.9605,41.9893,14300.0
2010-09-23 15:25:00,58.28,58.28,58.14,58.17,45600.0,41.9821,41.9821,41.8812,41.9028,45600.0
2010-09-23 15:30:00,58.16,58.2,58.11,58.13,60400.0,41.8956,41.9244,41.8596,41.874,60400.0
2010-09-23 15:35:00,58.12,58.13,58.05,58.08,39100.0,41.8668,41.874,41.8164,41.838,39100.0
2010-09-23 15:40:00,58.07,58.11,58.0,58.06,14300.0,41.8308,41.8596,41.7804,41.8236,14300.0
2010-09-23 15:45:00,58.05,58.13,58.05,58.08,16500.0,41.8164,41.874,41.8164,41.838,16500.0
2010-09-23 15:50:00,58.1,58.14,58.1,58.12,11500.0,41.8524,41.8812,41.8524,41.8668,11500.0
2010-09-23 15:55:00,58.12,58.15,58.12,58.15,32200.0,41.8668,41.8884,41.8668,41.8884,32200.0
2010-09-24 09:30:00,58.75,58.88,58.7,58.78,102600.0,42.3206,42.4143,42.2846,42.3422,102600.0
2010-09-24 09:35:00,58.78,58.95,58.78,58.94,40000.0,42.3422,42.4647,42.3422,42.4575,40000.0
2010-09-24 09:40:00,58.94,58.99,58.91,58.98,17800.0,42.4575,42.4935,42.4359,42.4863,17800.0
2010-09-24 09:45:00,58.99,59.06,58.92,58.92,30600.0,42.4935,42.5439,42.4431,42.4431,30600.0
2010-09-24 09:50:00,58.91,58.96,58.9,58.94,12100.0,42.4359,42.4719,42.4287,42.4575,12100.0
2010-09-24 09:55:00,58.95,59.04,58.94,59.0,27000.0,42.4647,42.5295,42.4575,42.5007,27000.0
2010-09-24 10:00:00,58.99,59.06,58.91,59.06,50900.0,42.4935,42.5439,42.4359,42.5439,50900.0
2010-09-24 10:05:00,59.06,59.12,59.06,59.09,31800.0,42.5439,42.5872,42.5439,42.5656,31800.0
2010-09-24 10:10:00,59.1,59.12,59.02,59.02,18900.0,42.5728,42.5872,42.5151,42.5151,18900.0
2010-09-24 10:15:00,59.03,59.06,59.02,59.03,16700.0,42.5223,42.5439,42.5151,42.5223,16700.0
2010-09-24 10:20:00,59.04,59.11,59.04,59.11,11700.0,42.5295,42.58,42.5295,42.58,11700.0
2010-09-24 10:25:00,59.1,59.2,59.1,59.18,21900.0,42.5728,42.6448,42.5728,42.6304,21900.0
2010-09-24 10:30:00,59.19,59.2,59.12,59.13,9500.0,42.6376,42.6448,42.5872,42.5944,9500.0
2010-09-24 10:35:00,59.13,59.19,59.13,59.17,19500.0,42.5944,42.6376,42.5944,42.6232,19500.0
2010-09-24 10:40:00,59.19,59.26,59.19,59.21,19200.0,42.6376,42.688,42.6376,42.652,19200.0
2010-09-24 10:45:00,59.18,59.24,59.17,59.21,15200.0,42.6304,42.6736,42.6232,42.652,15200.0
2010-09-24 10:50:00,59.21,59.22,59.15,59.15,13400.0,42.652,42.6592,42.6088,42.6088,13400.0
2010-09-24 10:55:00,59.15,59.15,59.13,59.15,6200.0,42.6088,42.6088,42.5944,42.6088,6200.0
2010-09-24 11:00:00,59.14,59.18,59.12,59.18,4300.0,42.6016,42.6304,42.5872,42.6304,4300.0
2010-09-24 11:05:00,59.18,59.22,59.17,59.22,10800.0,42.6304,42.6592,42.6232,42.6592,10800.0
2010-09-24 11:10:00,59.22,59.26,59.19,59.25,24300.0,42.6592,42.688,42.6376,42.6808,24300.0
2010-09-24 11:15:00,59.25,59.25,59.2,59.24,11100.0,42.6808,42.6808,42.6448,42.6736,11100.0
2010-09-24 11:20:00,59.26,59.26,59.2,59.2,3000.0,42.688,42.688,42.6448,42.6448,3000.0
2010-09-24 11:25:00,59.2,59.21,59.19,59.2,5800.0,42.6448,42.652,42.6376,42.6448,5800.0
2010-09-24 11:30:00,59.2,59.22,59.17,59.18,10000.0,42.6448,42.6592,42.6232,42.6304,10000.0
2010-09-24 11:35:00,59.18,59.19,59.16,59.19,2200.0,42.6304,42.6376,42.616,42.6376,2200.0
2010-09-24 11:40:00,59.18,59.18,59.11,59.11,7500.0,42.6304,42.6304,42.58,42.58,7500.0
2010-09-24 11:45:00,59.11,59.14,59.1,59.14,4200.0,42.58,42.6016,42.5728,42.6016,4200.0
2010-09-24 11:50:00,59.14,59.19,59.14,59.18,10500.0,42.6016,42.6376,42.6016,42.6304,10500.0
2010-09-24 11:55:00,59.19,59.2,59.17,59.2,10100.0,42.6376,42.6448,42.6232,42.6448,10100.0
2010-09-24 12:00:00,59.19,59.19,59.17,59.18,5700.0,42.6376,42.6376,42.6232,42.6304,5700.0
2010-09-24 12:05:00,59.18,59.19,59.17,59.17,2500.0,42.6304,42.6376,42.6232,42.6232,2500.0
2010-09-24 12:10:00,59.16,59.16,59.16,59.16,5700.0,42.616,42.616,42.616,42.616,5700.0
2010-09-24 12:15:00,59.17,59.18,59.17,59.18,2800.0,42.6232,42.6304,42.6232,42.6304,2800.0
2010-09-24 12:20:00,59.18,59.19,59.13,59.14,3700.0,42.6304,42.6376,42.5944,42.6016,3700.0
2010-09-24 12:25:00,59.14,59.19,59.14,59.19,2400.0,42.6016,42.6376,42.6016,42.6376,2400.0
2010-09-24 12:30:00,59.2,59.21,59.18,59.18,800.0,42.6448,42.652,42.6304,42.6304,800.0
2010-09-24 12:35:00,59.17,59.2,59.17,59.2,6400.0,42.6232,42.6448,42.6232,42.6448,6400.0
2010-09-24 12:40:00,59.2,59.25,59.19,59.25,3900.0,42.6448,42.6808,42.6376,42.6808,3900.0
2010-09-24 12:45:00,59.26,59.28,59.25,59.27,19300.0,42.688,42.7024,42.6808,42.6952,19300.0
2010-09-24 12:50:00,59.27,59.28,59.24,59.25,2000.0,42.6952,42.7024,42.6736,42.6808,2000.0
2010-09-24 12:55:00,59.25,59.25,59.23,59.25,1700.0,42.6808,42.6808,42.6664,42.6808,1700.0
2010-09-24 13:00:00,59.26,59.27,59.24,59.26,15800.0,42.688,42.6952,42.6736,42.688,15800.0
2010-09-24 13:05:00,59.25,59.25,59.23,59.23,24900.0,42.6808,42.6808,42.6664,42.6664,24900.0
2010-09-24 13:10:00,59.23,59.24,59.21,59.24,3200.0,42.6664,42.6736,42.652,42.6736,3200.0
2010-09-24 13:15:00,59.24,59.25,59.24,59.24,1900.0,42.6736,42.6808,42.6736,42.6736,1900.0
2010-09-24 13:20:00,59.23,59.24,59.22,59.24,1300.0,42.6664,42.6736,42.6592,42.6736,1300.0
2010-09-24 13:25:00,59.24,59.28,59.24,59.28,29200.0,42.6736,42.7024,42.6736,42.7024,29200.0
2010-09-24 13:30:00,59.28,59.33,59.26,59.33,10600.0,42.7024,42.7384,42.688,42.7384,10600.0
2010-09-24 13:35:00,59.32,59.34,59.29,59.31,11800.0,42.7312,42.7456,42.7096,42.724,11800.0
2010-09-24 13:40:00,59.3,59.31,59.29,59.29,3900.0,42.7168,42.724,42.7096,42.7096,3900.0
2010-09-24 13:45:00,59.28,59.29,59.25,59.28,5600.0,42.7024,42.7096,42.6808,42.7024,5600.0
2010-09-24 13:50:00,59.27,59.27,59.26,59.26,2000.0,42.6952,42.6952,42.688,42.688,2000.0
2010-09-24 13:55:00,59.27,59.29,59.26,59.26,14700.0,42.6952,42.7096,42.688,42.688,14700.0
2010-09-24 14:00:00,59.27,59.28,59.26,59.27,3200.0,42.6952,42.7024,42.688,42.6952,3200.0
2010-09-24 14:05:00,59.28,59.28,59.26,59.27,2400.0,42.7024,42.7024,42.688,42.6952,2400.0
2010-09-24 14:10:00,59.25,59.26,59.22,59.24,7400.0,42.6808,42.688,42.6592,42.6736,7400.0
2010-09-24 14:15:00,59.23,59.25,59.22,59.24,5700.0,42.6664,42.6808,42.6592,42.6736,5700.0
2010-09-24 14:20:00,59.23,59.23,59.2,59.21,3000.0,42.6664,42.6664,42.6448,42.652,3000.0
2010-09-24 14:25:00,59.2,59.26,59.19,59.26,3100.0,42.6448,42.688,42.6376,42.688,3100.0
2010-09-24 14:30:00,59.24,59.29,59.24,59.29,3000.0,42.6736,42.7096,42.6736,42.7096,3000.0
2010-09-24 14:35:00,59.29,59.33,59.28,59.31,8800.0,42.7096,42.7384,42.7024,42.724,8800.0
2010-09-24 14:40:00,59.31,59.33,59.29,59.33,7900.0,42.724,42.7384,42.7096,42.7384,7900.0
2010-09-24 14:45:00,59.33,59.35,59.32,59.32,11500.0,42.7384,42.7528,42.7312,42.7312,11500.0
2010-09-24 14:50:00,59.32,59.33,59.29,59.31,8400.0,42.7312,42.7384,42.7096,42.724,8400.0
2010-09-24 14:55:00,59.32,59.33,59.3,59.31,4700.0,42.7312,42.7384,42.7168,42.724,4700.0
2010-09-24 15:00:00,59.31,59.32,59.25,59.25,11600.0,42.724,42.7312,42.6808,42.6808,11600.0
2010-09-24 15:05:00,59.27,59.27,59.25,59.27,9700.0,42.6952,42.6952,42.6808,42.6952,9700.0
2010-09-24 15:10:00,59.28,59.31,59.27,59.3,7800.0,42.7024,42.724,42.6952,42.7168,7800.0
2010-09-24 15:15:00,59.29,59.3,59.27,59.3,7900.0,42.7096,42.7168,42.6952,42.7168,7900.0
2010-09-24 15:20:00,59.3,59.3,59.27,59.27,3800.0,42.7168,42.7168,42.6952,42.6952,3800.0
2010-09-24 15:25:00,59.27,59.3,59.23,59.26,16200.0,42.6952,42.7168,42.6664,42.688,16200.0
2010-09-24 15:30:00,59.25,59.28,59.25,59.27,9700.0,42.6808,42.7024,42.6808,42.6952,9700.0
2010-09-24 15:35:00,59.27,59.33,59.27,59.33,5700.0,42.6952,42.7384,42.6952,42.7384,5700.0
2010-09-24 15:40:00,59.33,59.35,59.31,59.32,8200.0,42.7384,42.7528,42.724,42.7312,8200.0
2010-09-24 15:45:00,59.33,59.39,59.33,59.33,24800.0,42.7384,42.7817,42.7384,42.7384,24800.0
2010-09-24 15:50:00,59.33,59.34,59.3,59.31,23400.0,42.7384,42.7456,42.7168,42.724,23400.0
2010-09-24 15:55:00,59.3,59.35,59.3,59.35,381400.0,42.7168,42.7528,42.7168,42.7528,381400.0
2010-09-27 09:30:00,59.44,59.44,59.25,59.28,33600.0,42.8177,42.8177,42.6808,42.7024,33600.0
2010-09-27 09:35:00,59.29,59.33,59.23,59.23,9900.0,42.7096,42.7384,42.6664,42.6664,9900.0
2010-09-27 09:40:00,59.18,59.24,59.18,59.22,5300.0,42.6304,42.6736,42.6304,42.6592,5300.0
2010-09-27 09:45:00,59.18,59.22,59.11,59.12,18300.0,42.6304,42.6592,42.58,42.5872,18300.0
2010-09-27 09:50:00,59.12,59.21,59.1,59.21,19100.0,42.5872,42.652,42.5728,42.652,19100.0
2010-09-27 09:55:00,59.2,59.2,59.15,59.16,26300.0,42.6448,42.6448,42.6088,42.616,26300.0
2010-09-27 10:00:00,59.15,59.19,59.15,59.18,6200.0,42.6088,42.6376,42.6088,42.6304,6200.0
2010-09-27 10:05:00,59.18,59.25,59.17,59.25,35800.0,42.6304,42.6808,42.6232,42.6808,35800.0
2010-09-27 10:10:00,59.24,59.24,59.18,59.19,50600.0,42.6736,42.6736,42.6304,42.6376,50600.0
2010-09-27 10:15:00,59.17,59.18,59.1,59.15,39300.0,42.6232,42.6304,42.5728,42.6088,39300.0
2010-09-27 10:20:00,59.14,59.2,59.13,59.2,16400.0,42.6016,42.6448,42.5944,42.6448,16400.0
2010-09-27 10:25:00,59.2,59.29,59.19,59.29,16300.0,42.6448,42.7096,42.6376,42.7096,16300.0
2010-09-27 10:30:00,59.28,59.3,59.21,59.28,19600.0,42.7024,42.7168,42.652,42.7024,19600.0
2010-09-27 10:35:00,59.27,59.28,59.2,59.25,36700.0,42.6952,42.7024,42.6448,42.6808,36700.0
2010-09-27 10:40:00,59.24,59.33,59.24,59.33,22400.0,42.6736,42.7384,42.6736,42.7384,22400.0
2010-09-27 10:45:00,59.33,59.33,59.3,59.31,21600.0,42.7384,42.7384,42.7168,42.724,21600.0
2010-09-27 10:50:00,59.3,59.3,59.25,59.29,17500.0,42.7168,42.7168,42.6808,42.7096,17500.0
2010-09-27 10:55:00,59.29,59.33,59.28,59.3,23300.0,42.7096,42.7384,42.7024,42.7168,23300.0
2010-09-27 11:00:00,59.3,59.31,59.22,59.23,59000.0,42.7168,42.724,42.6592,42.6664,59000.0
2010-09-27 11:05:00,59.24,59.24,59.2,59.21,42500.0,42.6736,42.6736,42.6448,42.652,42500.0
2010-09-27 11:10:00,59.21,59.24,59.17,59.17,57500.0,42.652,42.6736,42.6232,42.6232,57500.0
2010-09-27 11:15:00,59.17,59.17,59.11,59.15,31100.0,42.6232,42.6232,42.58,42.6088,31100.0
2010-09-27 11:20:00,59.15,59.18,59.12,59.17,74100.0,42.6088,42.6304,42.5872,42.6232,74100.0
2010-09-27 11:25:00,59.18,59.19,59.15,59.15,13500.0,42.6304,42.6376,42.6088,42.6088,13500.0
2010-09-27 11:30:00,59.16,59.2,59.16,59.17,9000.0,42.616,42.6448,42.616,42.6232,9000.0
2010-09-27 11:35:00,59.17,59.18,59.1,59.14,23800.0,42.6232,42.6304,42.5728,42.6016,23800.0
2010-09-27 11:40:00,59.12,59.14,59.1,59.12,63200.0,42.5872,42.6016,42.5728,42.5872,63200.0
2010-09-27 11:45:00,59.12,59.16,59.11,59.15,29400.0,42.5872,42.616,42.58,42.6088,29400.0
2010-09-27 11:50:00,59.14,59.14,59.12,59.14,22100.0,42.6016,42.6016,42.5872,42.6016,22100.0
2010-09-27 11:55:00,59.13,59.16,59.12,59.15,56800.0,42.5944,42.616,42.5872,42.6088,56800.0
2010-09-27 12:00:00,59.14,59.19,59.14,59.19,38700.0,42.6016,42.6376,42.6016,42.6376,38700.0
2010-09-27 12:05:00,59.18,59.19,59.15,59.15,3800.0,42.6304,42.6376,42.6088,42.6088,3800.0
2010-09-27 12:10:00,59.15,59.18,59.12,59.15,16100.0,42.6088,42.6304,42.5872,42.6088,16100.0
2010-09-27 12:15:00,59.15,59.17,59.14,59.16,2700.0,42.6088,42.6232,42.6016,42.616,2700.0
2010-09-27 12:20:00,59.16,59.16,59.11,59.12,14500.0,42.616,42.616,42.58,42.5872,14500.0
2010-09-27 12:25:00,59.14,59.16,59.13,59.16,3400.0,42.6016,42.616,42.5944,42.616,3400.0
2010-09-27 12:30:00,59.16,59.16,59.13,59.14,14900.0,42.616,42.616,42.5944,42.6016,14900.0
2010-09-27 12:35:00,59.15,59.17,59.14,59.17,3700.0,42.6088,42.6232,42.6016,42.6232,3700.0
2010-09-27 12:40:00,59.16,59.16,59.12,59.15,8400.0,42.616,42.616,42.5872,42.6088,8400.0
2010-09-27 12:45:00,59.15,59.16,59.14,59.16,5200.0,42.6088,42.616,42.6016,42.616,5200.0
2010-09-27 12:50:00,59.16,59.16,59.14,59.16,5300.0,42.616,42.616,42.6016,42.616,5300.0
2010-09-27 12:55:00,59.16,59.16,59.14,59.15,8100.0,42.616,42.616,42.6016,42.6088,8100.0
2010-09-27 13:00:00,59.13,59.14,59.07,59.13,31900.0,42.5944,42.6016,42.5511,42.5944,31900.0
2010-09-27 13:05:00,59.14,59.19,59.12,59.16,11600.0,42.6016,42.6376,42.5872,42.616,11600.0
2010-09-27 13:10:00,59.16,59.18,59.13,59.15,19000.0,42.616,42.6304,42.5944,42.6088,19000.0
2010-09-27 13:15:00,59.16,59.16,59.13,59.13,4000.0,42.616,42.616,42.5944,42.5944,4000.0
2010-09-27 13:20:00,59.14,59.15,59.12,59.14,8000.0,42.6016,42.6088,42.5872,42.6016,8000.0
2010-09-27 13:25:00,59.14,59.16,59.13,59.16,5600.0,42.6016,42.616,42.5944,42.616,5600.0
2010-09-27 13:30:00,59.15,59.2,59.15,59.2,2000.0,42.6088,42.6448,42.6088,42.6448,2000.0
2010-09-27 13:35:00,59.19,59.2,59.18,59.19,1700.0,42.6376,42.6448,42.6304,42.6376,1700.0
2010-09-27 13:40:00,59.2,59.24,59.19,59.23,12600.0,42.6448,42.6736,42.6376,42.6664,12600.0
2010-09-27 13:45:00,59.25,59.31,59.25,59.3,11300.0,42.6808,42.724,42.6808,42.7168,11300.0
2010-09-27 13:50:00,59.29,59.32,59.29,59.31,4100.0,42.7096,42.7312,42.7096,42.724,4100.0
2010-09-27 13:55:00,59.31,59.33,59.3,59.3,4800.0,42.724,42.7384,42.7168,42.7168,4800.0
2010-09-27 14:00:00,59.3,59.33,59.3,59.33,2400.0,42.7168,42.7384,42.7168,42.7384,2400.0
2010-09-27 14:05:00,59.32,59.32,59.31,59.32,900.0,42.7312,42.7312,42.724,42.7312,900.0
2010-09-27 14:10:00,59.31,59.31,59.29,59.3,9800.0,42.724,42.724,42.7096,42.7168,9800.0
2010-09-27 14:15:00,59.3,59.33,59.28,59.33,6000.0,42.7168,42.7384,42.7024,42.7384,6000.0
2010-09-27 14:20:00,59.33,59.35,59.32,59.33,9100.0,42.7384,42.7528,42.7312,42.7384,9100.0
2010-09-27 14:25:00,59.33,59.35,59.32,59.35,11400.0,42.7384,42.7528,42.7312,42.7528,11400.0
2010-09-27 14:30:00,59.35,59.36,59.31,59.31,17200.0,42.7528,42.76,42.724,42.724,17200.0
2010-09-27 14:35:00,59.31,59.34,59.31,59.34,6200.0,42.724,42.7456,42.724,42.7456,6200.0
2010-09-27 14:40:00,59.34,59.39,59.34,59.39,14600.0,42.7456,42.7817,42.7456,42.7817,14600.0
2010-09-27 14:45:00,59.4,59.4,59.37,59.37,1000.0,42.7889,42.7889,42.7673,42.7673,1000.0
2010-09-27 14:50:00,59.36,59.38,59.35,59.37,37800.0,42.76,42.7745,42.7528,42.7673,37800.0
2010-09-27 14:55:00,59.37,59.37,59.31,59.31,7300.0,42.7673,42.7673,42.724,42.724,7300.0
2010-09-27 15:00:00,59.3,59.31,59.28,59.28,4300.0,42.7168,42.724,42.7024,42.7024,4300.0
2010-09-27 15:05:00,59.28,59.32,59.28,59.31,3500.0,42.7024,42.7312,42.7024,42.724,3500.0
2010-09-27 15:10:00,59.32,59.32,59.3,59.31,8400.0,42.7312,42.7312,42.7168,42.724,8400.0
2010-09-27 15:15:00,59.31,59.31,59.27,59.28,21100.0,42.724,42.724,42.6952,42.7024,21100.0
2010-09-27 15:20:00,59.28,59.31,59.28,59.29,40000.0,42.7024,42.724,42.7024,42.7096,40000.0
2010-09-27 15:25:00,59.29,59.29,59.26,59.27,7300.0,42.7096,42.7096,42.688,42.6952,7300.0
2010-09-27 15:30:00,59.26,59.26,59.21,59.21,11400.0,42.688,42.688,42.652,42.652,11400.0
2010-09-27 15:35:00,59.21,59.21,59.16,59.16,9900.0,42.652,42.652,42.616,42.616,9900.0
2010-09-27 15:40:00,59.16,59.17,59.11,59.16,29200.0,42.616,42.6232,42.58,42.616,29200.0
2010-09-27 15:45:00,59.15,59.15,59.1,59.11,10700.0,42.6088,42.6088,42.5728,42.58,10700.0
2010-09-27 15:50:00,59.1,59.1,59.02,59.02,17700.0,42.5728,42.5728,42.5151,42.5151,17700.0
2010-09-27 15:55:00,59.02,59.03,58.98,59.03,43100.0,42.5151,42.5223,42.4863,42.5223,43100.0
2010-09-28 09:30:00,59.15,59.15,59.01,59.06,38400.0,42.6088,42.6088,42.5079,42.5439,38400.0
2010-09-28 09:35:00,58.99,59.04,58.93,58.93,7100.0,42.4935,42.5295,42.4503,42.4503,7100.0
2010-09-28 09:40:00,58.91,58.91,58.79,58.79,16400.0,42.4359,42.4359,42.3494,42.3494,16400.0
2010-09-28 09:45:00,58.79,58.84,58.74,58.83,33300.0,42.3494,42.3855,42.3134,42.3783,33300.0
2010-09-28 09:50:00,58.82,58.89,58.82,58.86,10800.0,42.3711,42.4215,42.3711,42.3999,10800.0
2010-09-28 09:55:00,58.86,58.88,58.8,58.8,79200.0,42.3999,42.4143,42.3567,42.3567,79200.0
2010-09-28 10:00:00,58.84,58.84,58.54,58.64,162100.0,42.3855,42.3855,42.1694,42.2414,162100.0
2010-09-28 10:05:00,58.63,58.64,58.59,58.63,92300.0,42.2342,42.2414,42.2054,42.2342,92300.0
2010-09-28 10:10:00,58.63,58.67,58.59,58.66,10000.0,42.2342,42.263,42.2054,42.2558,10000.0
2010-09-28 10:15:00,58.65,58.73,58.63,58.73,5500.0,42.2486,42.3062,42.2342,42.3062,5500.0
2010-09-28 10:20:00,58.72,58.78,58.69,58.78,11500.0,42.299,42.3422,42.2774,42.3422,11500.0
2010-09-28 10:25:00,58.81,58.9,58.81,58.83,242600.0,42.3639,42.4287,42.3639,42.3783,242600.0
2010-09-28 10:30:00,58.83,58.92,58.83,58.86,22500.0,42.3783,42.4431,42.3783,42.3999,22500.0
2010-09-28 10:35:00,58.86,58.86,58.83,58.84,24300.0,42.3999,42.3999,42.3783,42.3855,24300.0
2010-09-28 10:40:00,58.84,58.92,58.84,58.87,13600.0,42.3855,42.4431,42.3855,42.4071,13600.0
2010-09-28 10:45:00,58.87,58.9,58.85,58.85,12200.0,42.4071,42.4287,42.3927,42.3927,12200.0
2010-09-28 10:50:00,58.86,58.89,58.85,58.85,11100.0,42.3999,42.4215,42.3927,42.3927,11100.0
2010-09-28 10:55:00,58.86,58.92,58.86,58.9,14300.0,42.3999,42.4431,42.3999,42.4287,14300.0
2010-09-28 11:00:00,58.93,58.98,58.92,58.92,27600.0,42.4503,42.4863,42.4431,42.4431,27600.0
2010-09-28 11:05:00,58.91,58.92,58.88,58.89,7600.0,42.4359,42.4431,42.4143,42.4215,7600.0
2010-09-28 11:10:00,58.88,58.93,58.88,58.9,9400.0,42.4143,42.4503,42.4143,42.4287,9400.0
2010-09-28 11:15:00,58.91,58.96,58.91,58.95,5000.0,42.4359,42.4719,42.4359,42.4647,5000.0
2010-09-28 11:20:00,58.97,59.01,58.96,59.0,17800.0,42.4791,42.5079,42.4719,42.5007,17800.0
2010-09-28 11:25:00,59.0,59.14,58.99,59.11,19700.0,42.5007,42.6016,42.4935,42.58,19700.0
2010-09-28 11:30:00,59.11,59.19,59.11,59.15,17000.0,42.58,42.6376,42.58,42.6088,17000.0
2010-09-28 11:35:00,59.17,59.2,59.16,59.16,8300.0,42.6232,42.6448,42.616,42.616,8300.0
2010-09-28 11:40:00,59.16,59.2,59.15,59.16,5400.0,42.616,42.6448,42.6088,42.616,5400.0
2010-09-28 11:45:00,59.15,59.15,59.12,59.13,4000.0,42.6088,42.6088,42.5872,42.5944,4000.0
2010-09-28 11:50:00,59.13,59.13,59.08,59.09,14900.0,42.5944,42.5944,42.5584,42.5656,14900.0
2010-09-28 11:55:00,59.09,59.1,59.06,59.08,11700.0,42.5656,42.5728,42.5439,42.5584,11700.0
2010-09-28 12:00:00,59.09,59.1,59.03,59.04,16100.0,42.5656,42.5728,42.5223,42.5295,16100.0
2010-09-28 12:05:00,59.05,59.08,59.02,59.06,9900.0,42.5367,42.5584,42.5151,42.5439,9900.0
2010-09-28 12:10:00,59.06,59.1,59.05,59.09,7500.0,42.5439,42.5728,42.5367,42.5656,7500.0
2010-09-28 12:15:00,59.09,59.12,59.09,59.11,5500.0,42.5656,42.5872,42.5656,42.58,5500.0
2010-09-28 12:20:00,59.1,59.16,59.1,59.16,4200.0,42.5728,42.616,42.5728,42.616,4200.0
2010-09-28 12:25:00,59.17,59.19,59.09,59.12,18900.0,42.6232,42.6376,42.5656,42.5872,18900.0
2010-09-28 12:30:00,59.12,59.13,59.08,59.09,28200.0,42.5872,42.5944,42.5584,42.5656,28200.0
2010-09-28 12:35:00,59.1,59.13,59.1,59.11,9000.0,42.5728,42.5944,42.5728,42.58,9000.0
2010-09-28 12:40:00,59.1,59.11,59.07,59.1,3100.0,42.5728,42.58,42.5511,42.5728,3100.0
2010-09-28 12:45:00,59.1,59.15,59.09,59.12,83100.0,42.5728,42.6088,42.5656,42.5872,83100.0
2010-09-28 12:50:00,59.11,59.13,59.11,59.13,8700.0,42.58,42.5944,42.58,42.5944,8700.0
2010-09-28 12:55:00,59.12,59.14,59.12,59.14,5500.0,42.5872,42.6016,42.5872,42.6016,5500.0
2010-09-28 13:00:00,59.16,59.17,59.1,59.1,12800.0,42.616,42.6232,42.5728,42.5728,12800.0
2010-09-28 13:05:00,59.09,59.09,59.01,59.04,10500.0,42.5656,42.5656,42.5079,42.5295,10500.0
2010-09-28 13:10:00,59.03,59.07,59.02,59.06,7800.0,42.5223,42.5511,42.5151,42.5439,7800.0
2010-09-28 13:15:00,59.06,59.07,59.03,59.04,4000.0,42.5439,42.5511,42.5223,42.5295,4000.0
2010-09-28 13:20:00,59.07,59.07,59.06,59.07,5100.0,42.5511,42.5511,42.5439,42.5511,5100.0
2010-09-28 13:25:00,59.08,59.1,59.06,59.06,10200.0,42.5584,42.5728,42.5439,42.5439,10200.0
2010-09-28 13:30:00,59.1,59.13,59.1,59.13,18200.0,42.5728,42.5944,42.5728,42.5944,18200.0
2010-09-28 13:35:00,59.13,59.2,59.13,59.17,9700.0,42.5944,42.6448,42.5944,42.6232,9700.0
2010-09-28 13:40:00,59.17,59.17,59.15,59.17,4600.0,42.6232,42.6232,42.6088,42.6232,4600.0
2010-09-28 13:45:00,59.17,59.17,59.12,59.17,10100.0,42.6232,42.6232,42.5872,42.6232,10100.0
2010-09-28 13:50:00,59.19,59.27,59.19,59.26,22100.0,42.6376,42.6952,42.6376,42.688,22100.0
2010-09-28 13:55:00,59.25,59.29,59.25,59.29,9000.0,42.6808,42.7096,42.6808,42.7096,9000.0
2010-09-28 14:00:00,59.29,59.29,59.22,59.22,15500.0,42.7096,42.7096,42.6592,42.6592,15500.0
2010-09-28 14:05:00,59.22,59.23,59.2,59.22,12600.0,42.6592,42.6664,42.6448,42.6592,12600.0
2010-09-28 14:10:00,59.21,59.25,59.21,59.21,7400.0,42.652,42.6808,42.652,42.652,7400.0
2010-09-28 14:15:00,59.2,59.25,59.18,59.21,18100.0,42.6448,42.6808,42.6304,42.652,18100.0
2010-09-28 14:20:00,59.2,59.21,59.14,59.14,28500.0,42.6448,42.652,42.6016,42.6016,28500.0
2010-09-28 14:25:00,59.14,59.15,59.06,59.06,24500.0,42.6016,42.6088,42.5439,42.5439,24500.0
2010-09-28 14:30:00,59.05,59.1,59.04,59.08,5500.0,42.5367,42.5728,42.5295,42.5584,5500.0
2010-09-28 14:35:00,59.08,59.09,59.01,59.06,9700.0,42.5584,42.5656,42.5079,42.5439,9700.0
2010-09-28 14:40:00,59.06,59.07,58.97,59.02,25400.0,42.5439,42.5511,42.4791,42.5151,25400.0
2010-09-28 14:45:00,59.02,59.02,58.94,58.95,16100.0,42.5151,42.5151,42.4575,42.4647,16100.0
2010-09-28 14:50:00,58.97,58.99,58.93,58.94,10400.0,42.4791,42.4935,42.4503,42.4575,10400.0
2010-09-28 14:55:00,58.95,59.0,58.92,58.98,11300.0,42.4647,42.5007,42.4431,42.4863,11300.0
2010-09-28 15:00:00,58.98,58.99,58.96,58.98,10300.0,42.4863,42.4935,42.4719,42.4863,10300.0
2010-09-28 15:05:00,58.98,59.06,58.97,59.06,15100.0,42.4863,42.5439,42.4791,42.5439,15100.0
2010-09-28 15:10:00,59.07,59.12,59.03,59.09,13700.0,42.5511,42.5872,42.5223,42.5656,13700.0
2010-09-28 15:15:00,59.1,59.17,59.07,59.15,16600.0,42.5728,42.6232,42.5511,42.6088,16600.0
2010-09-28 15:20:00,59.15,59.17,59.1,59.1,15700.0,42.6088,42.6232,42.5728,42.5728,15700.0
2010-09-28 15:25:00,59.11,59.14,59.08,59.08,24500.0,42.58,42.6016,42.5584,42.5584,24500.0
2010-09-28 15:30:00,59.09,59.2,59.09,59.19,23900.0,42.5656,42.6448,42.5656,42.6376,23900.0
2010-09-28 15:35:00,59.19,59.26,59.19,59.25,25400.0,42.6376,42.688,42.6376,42.6808,25400.0
2010-09-28 15:40:00,59.27,59.3,59.22,59.23,16900.0,42.6952,42.7168,42.6592,42.6664,16900.0
2010-09-28 15:45:00,59.24,59.35,59.24,59.34,35800.0,42.6736,42.7528,42.6736,42.7456,35800.0
2010-09-28 15:50:00,59.35,59.42,59.35,59.41,18600.0,42.7528,42.8033,42.7528,42.7961,18600.0
2010-09-28 15:55:00,59.4,59.41,59.3,59.3,25600.0,42.7889,42.7961,42.7168,42.7168,25600.0
2010-09-29 09:30:00,59.16,59.18,59.02,59.06,85900.0,42.616,42.6304,42.5151,42.5439,85900.0
2010-09-29 09:35:00,59.07,59.15,59.04,59.13,14300.0,42.5511,42.6088,42.5295,42.5944,14300.0
2010-09-29 09:40:00,59.15,59.19,59.14,59.15,3500.0,42.6088,42.6376,42.6016,42.6088,3500.0
2010-09-29 09:45:00,59.16,59.19,59.08,59.08,21400.0,42.616,42.6376,42.5584,42.5584,21400.0
2010-09-29 09:50:00,59.08,59.08,59.01,59.01,26000.0,42.5584,42.5584,42.5079,42.5079,26000.0
2010-09-29 09:55:00,59.01,59.03,58.94,59.01,50100.0,42.5079,42.5223,42.4575,42.5079,50100.0
2010-09-29 10:00:00,59.0,59.11,58.99,59.09,40900.0,42.5007,42.58,42.4935,42.5656,40900.0
2010-09-29 10:05:00,59.1,59.16,59.1,59.14,31800.0,42.5728,42.616,42.5728,42.6016,31800.0
2010-09-29 10:10:00,59.14,59.16,59.1,59.14,21200.0,42.6016,42.616,42.5728,42.6016,21200.0
2010-09-29 10:15:00,59.14,59.16,58.96,58.98,27300.0,42.6016,42.616,42.4719,42.4863,27300.0
2010-09-29 10:20:00,58.97,58.97,58.9,58.93,23000.0,42.4791,42.4791,42.4287,42.4503,23000.0
2010-09-29 10:25:00,58.93,58.95,58.86,58.95,42500.0,42.4503,42.4647,42.3999,42.4647,42500.0
2010-09-29 10:30:00,58.95,59.04,58.93,59.01,21800.0,42.4647,42.5295,42.4503,42.5079,21800.0
2010-09-29 10:35:00,59.02,59.02,58.95,58.98,17600.0,42.5151,42.5151,42.4647,42.4863,17600.0
2010-09-29 10:40:00,58.99,59.02,58.92,58.95,30600.0,42.4935,42.5151,42.4431,42.4647,30600.0
2010-09-29 10:45:00,58.94,59.0,58.9,58.99,22100.0,42.4575,42.5007,42.4287,42.4935,22100.0
2010-09-29 10:50:00,58.96,58.98,58.94,58.97,19700.0,42.4719,42.4863,42.4575,42.4791,19700.0
2010-09-29 10:55:00,58.97,58.99,58.9,58.98,41800.0,42.4791,42.4935,42.4287,42.4863,41800.0
2010-09-29 11:00:00,58.97,59.06,58.97,59.04,21900.0,42.4791,42.5439,42.4791,42.5295,21900.0
2010-09-29 11:05:00,59.05,59.06,59.01,59.02,16200.0,42.5367,42.5439,42.5079,42.5151,16200.0
2010-09-29 11:10:00,59.02,59.04,59.01,59.01,16600.0,42.5151,42.5295,42.5079,42.5079,16600.0
2010-09-29 11:15:00,59.01,59.02,58.98,59.02,20000.0,42.5079,42.5151,42.4863,42.5151,20000.0
2010-09-29 11:20:00,59.02,59.1,58.99,59.09,30400.0,42.5151,42.5728,42.4935,42.5656,30400.0
2010-09-29 11:25:00,59.09,59.1,59.06,59.09,27300.0,42.5656,42.5728,42.5439,42.5656,27300.0
2010-09-29 11:30:00,59.08,59.1,59.08,59.1,26500.0,42.5584,42.5728,42.5584,42.5728,26500.0
2010-09-29 11:35:00,59.1,59.21,59.1,59.2,25600.0,42.5728,42.652,42.5728,42.6448,25600.0
2010-09-29 11:40:00,59.2,59.2,59.17,59.19,65800.0,42.6448,42.6448,42.6232,42.6376,65800.0
2010-09-29 11:45:00,59.19,59.23,59.17,59.18,19300.0,42.6376,42.6664,42.6232,42.6304,19300.0
2010-09-29 11:50:00,59.19,59.24,59.18,59.23,24100.0,42.6376,42.6736,42.6304,42.6664,24100.0
2010-09-29 11:55:00,59.24,59.3,59.23,59.26,48100.0,42.6736,42.7168,42.6664,42.688,48100.0
2010-09-29 12:00:00,59.26,59.29,59.21,59.24,15700.0,42.688,42.7096,42.652,42.6736,15700.0
2010-09-29 12:05:00,59.24,59.25,59.21,59.25,11900.0,42.6736,42.6808,42.652,42.6808,11900.0
2010-09-29 12:10:00,59.25,59.29,59.24,59.29,24500.0,42.6808,42.7096,42.6736,42.7096,24500.0
2010-09-29 12:15:00,59.28,59.31,59.27,59.29,96400.0,42.7024,42.724,42.6952,42.7096,96400.0
2010-09-29 12:20:00,59.28,59.35,59.28,59.34,94500.0,42.7024,42.7528,42.7024,42.7456,94500.0
2010-09-29 12:25:00,59.33,59.35,59.29,59.29,15000.0,42.7384,42.7528,42.7096,42.7096,15000.0
2010-09-29 12:30:00,59.29,59.29,59.22,59.23,102700.0,42.7096,42.7096,42.6592,42.6664,102700.0
2010-09-29 12:35:00,59.23,59.26,59.2,59.26,20300.0,42.6664,42.688,42.6448,42.688,20300.0
2010-09-29 12:40:00,59.25,59.27,59.23,59.26,19100.0,42.6808,42.6952,42.6664,42.688,19100.0
2010-09-29 12:45:00,59.25,59.26,59.22,59.24,10300.0,42.6808,42.688,42.6592,42.6736,10300.0
2010-09-29 12:50:00,59.24,59.28,59.23,59.27,95700.0,42.6736,42.7024,42.6664,42.6952,95700.0
2010-09-29 12:55:00,59.26,59.27,59.24,59.24,12400.0,42.688,42.6952,42.6736,42.6736,12400.0
2010-09-29 13:00:00,59.24,59.27,59.23,59.27,14900.0,42.6736,42.6952,42.6664,42.6952,14900.0
2010-09-29 13:05:00,59.26,59.26,59.2,59.2,18100.0,42.688,42.688,42.6448,42.6448,18100.0
2010-09-29 13:10:00,59.2,59.24,59.19,59.21,22000.0,42.6448,42.6736,42.6376,42.652,22000.0
2010-09-29 13:15:00,59.21,59.22,59.2,59.22,46300.0,42.652,42.6592,42.6448,42.6592,46300.0
2010-09-29 13:20:00,59.22,59.23,59.2,59.2,9000.0,42.6592,42.6664,42.6448,42.6448,9000.0
2010-09-29 13:25:00,59.2,59.22,59.17,59.17,23000.0,42.6448,42.6592,42.6232,42.6232,23000.0
2010-09-29 13:30:00,59.17,59.23,59.17,59.2,38600.0,42.6232,42.6664,42.6232,42.6448,38600.0
2010-09-29 13:35:00,59.2,59.21,59.13,59.15,54200.0,42.6448,42.652,42.5944,42.6088,54200.0
2010-09-29 13:40:00,59.15,59.17,59.13,59.16,25400.0,42.6088,42.6232,42.5944,42.616,25400.0
2010-09-29 13:45:00,59.16,59.22,59.16,59.21,35500.0,42.616,42.6592,42.616,42.652,35500.0
2010-09-29 13:50:00,59.21,59.23,59.2,59.2,11500.0,42.652,42.6664,42.6448,42.6448,11500.0
2010-09-29 13:55:00,59.21,59.3,59.21,59.28,30600.0,42.652,42.7168,42.652,42.7024,30600.0
2010-09-29 14:00:00,59.28,59.33,59.28,59.3,19900.0,42.7024,42.7384,42.7024,42.7168,19900.0
2010-09-29 14:05:00,59.3,59.3,59.28,59.29,12100.0,42.7168,42.7168,42.7024,42.7096,12100.0
2010-09-29 14:10:00,59.29,59.36,59.28,59.33,81900.0,42.7096,42.76,42.7024,42.7384,81900.0
2010-09-29 14:15:00,59.33,59.34,59.3,59.31,12200.0,42.7384,42.7456,42.7168,42.724,12200.0
2010-09-29 14:20:00,59.3,59.32,59.29,59.31,17200.0,42.7168,42.7312,42.7096,42.724,17200.0
2010-09-29 14:25:00,59.3,59.3,59.24,59.25,32800.0,42.7168,42.7168,42.6736,42.6808,32800.0
2010-09-29 14:30:00,59.24,59.27,59.24,59.26,15900.0,42.6736,42.6952,42.6736,42.688,15900.0
2010-09-29 14:35:00,59.26,59.27,59.25,59.27,17400.0,42.688,42.6952,42.6808,42.6952,17400.0
2010-09-29 14:40:00,59.27,59.34,59.27,59.33,22100.0,42.6952,42.7456,42.6952,42.7384,22100.0
2010-09-29 14:45:00,59.33,59.35,59.3,59.31,35100.0,42.7384,42.7528,42.7168,42.724,35100.0
2010-09-29 14:50:00,59.3,59.31,59.27,59.3,62600.0,42.7168,42.724,42.6952,42.7168,62600.0
2010-09-29 14:55:00,59.31,59.33,59.3,59.32,43900.0,42.724,42.7384,42.7168,42.7312,43900.0
2010-09-29 15:00:00,59.33,59.33,59.29,59.29,236600.0,42.7384,42.7384,42.7096,42.7096,236600.0
2010-09-29 15:05:00,59.29,59.3,59.14,59.17,62700.0,42.7096,42.7168,42.6016,42.6232,62700.0
2010-09-29 15:10:00,59.16,59.17,59.07,59.1,96800.0,42.616,42.6232,42.5511,42.5728,96800.0
2010-09-29 15:15:00,59.08,59.08,59.0,59.04,79300.0,42.5584,42.5584,42.5007,42.5295,79300.0
2010-09-29 15:20:00,59.05,59.09,59.04,59.08,39100.0,42.5367,42.5656,42.5295,42.5584,39100.0
2010-09-29 15:25:00,59.09,59.1,59.04,59.07,51000.0,42.5656,42.5728,42.5295,42.5511,51000.0
2010-09-29 15:30:00,59.06,59.07,58.96,58.98,68900.0,42.5439,42.5511,42.4719,42.4863,68900.0
2010-09-29 15:35:00,58.97,59.07,58.97,59.03,64900.0,42.4791,42.5511,42.4791,42.5223,64900.0
2010-09-29 15:40:00,59.04,59.06,58.92,58.92,57400.0,42.5295,42.5439,42.4431,42.4431,57400.0
2010-09-29 15:45:00,58.93,59.06,58.93,59.06,58900.0,42.4503,42.5439,42.4503,42.5439,58900.0
2010-09-29 15:50:00,59.07,59.08,59.05,59.05,57500.0,42.5511,42.5584,42.5367,42.5367,57500.0
2010-09-29 15:55:00,59.05,59.13,59.05,59.13,142200.0,42.5367,42.5944,42.5367,42.5944,142200.0
2010-09-30 09:30:00,59.47,59.56,59.44,59.55,87600.0,42.8393,42.9041,42.8177,42.8969,87600.0
2010-09-30 09:35:00,59.55,59.56,59.47,59.47,29000.0,42.8969,42.9041,42.8393,42.8393,29000.0
2010-09-30 09:40:00,59.49,59.78,59.45,59.75,115300.0,42.8537,43.0626,42.8249,43.041,115300.0
2010-09-30 09:45:00,59.76,59.83,59.73,59.74,60100.0,43.0482,43.0986,43.0266,43.0338,60100.0
2010-09-30 09:50:00,59.75,59.76,59.63,59.65,55300.0,43.041,43.0482,42.9545,42.969,55300.0
2010-09-30 09:55:00,59.68,59.71,59.64,59.64,19200.0,42.9906,43.0122,42.9617,42.9617,19200.0
2010-09-30 10:00:00,59.66,59.67,59.53,59.57,40600.0,42.9762,42.9834,42.8825,42.9113,40600.0
2010-09-30 10:05:00,59.59,59.67,59.59,59.63,11100.0,42.9257,42.9834,42.9257,42.9545,11100.0
2010-09-30 10:10:00,59.63,59.63,59.42,59.53,42300.0,42.9545,42.9545,42.8033,42.8825,42300.0
2010-09-30 10:15:00,59.51,59.58,59.5,59.5,19700.0,42.8681,42.9185,42.8609,42.8609,19700.0
2010-09-30 10:20:00,59.51,59.52,59.39,59.39,27600.0,42.8681,42.8753,42.7817,42.7817,27600.0
2010-09-30 10:25:00,59.4,59.49,59.4,59.49,22900.0,42.7889,42.8537,42.7889,42.8537,22900.0
2010-09-30 10:30:00,59.49,59.54,59.48,59.52,37500.0,42.8537,42.8897,42.8465,42.8753,37500.0
2010-09-30 10:35:00,59.52,59.54,59.47,59.47,21700.0,42.8753,42.8897,42.8393,42.8393,21700.0
2010-09-30 10:40:00,59.51,59.56,59.51,59.54,11600.0,42.8681,42.9041,42.8681,42.8897,11600.0
2010-09-30 10:45:00,59.54,59.54,59.4,59.42,28800.0,42.8897,42.8897,42.7889,42.8033,28800.0
2010-09-30 10:50:00,59.42,59.47,59.38,59.38,16800.0,42.8033,42.8393,42.7745,42.7745,16800.0
2010-09-30 10:55:00,59.37,59.37,59.32,59.32,26000.0,42.7673,42.7673,42.7312,42.7312,26000.0
2010-09-30 11:00:00,59.3,59.35,59.25,59.35,46500.0,42.7168,42.7528,42.6808,42.7528,46500.0
2010-09-30 11:05:00,59.34,59.34,59.18,59.18,22900.0,42.7456,42.7456,42.6304,42.6304,22900.0
2010-09-30 11:10:00,59.18,59.25,59.15,59.19,32200.0,42.6304,42.6808,42.6088,42.6376,32200.0
2010-09-30 11:15:00,59.19,59.19,59.1,59.17,33900.0,42.6376,42.6376,42.5728,42.6232,33900.0
2010-09-30 11:20:00,59.16,59.17,59.02,59.03,57800.0,42.616,42.6232,42.5151,42.5223,57800.0
2010-09-30 11:25:00,59.01,59.03,58.91,58.98,50400.0,42.5079,42.5223,42.4359,42.4863,50400.0
2010-09-30 11:30:00,58.98,59.06,58.95,58.98,15000.0,42.4863,42.5439,42.4647,42.4863,15000.0
2010-09-30 11:35:00,58.99,59.02,58.9,59.0,44700.0,42.4935,42.5151,42.4287,42.5007,44700.0
2010-09-30 11:40:00,59.0,59.06,59.0,59.05,23400.0,42.5007,42.5439,42.5007,42.5367,23400.0
2010-09-30 11:45:00,59.05,59.08,59.02,59.08,28600.0,42.5367,42.5584,42.5151,42.5584,28600.0
2010-09-30 11:50:00,59.07,59.07,58.99,58.99,29000.0,42.5511,42.5511,42.4935,42.4935,29000.0
2010-09-30 11:55:00,58.99,59.03,58.93,58.97,52400.0,42.4935,42.5223,42.4503,42.4791,52400.0
2010-09-30 12:00:00,58.97,58.99,58.78,58.8,37000.0,42.4791,42.4935,42.3422,42.3567,37000.0
2010-09-30 12:05:00,58.8,58.85,58.79,58.81,25400.0,42.3567,42.3927,42.3494,42.3639,25400.0
2010-09-30 12:10:00,58.83,58.87,58.81,58.86,67800.0,42.3783,42.4071,42.3639,42.3999,67800.0
2010-09-30 12:15:00,58.87,58.92,58.87,58.91,13500.0,42.4071,42.4431,42.4071,42.4359,13500.0
2010-09-30 12:20:00,58.91,58.94,58.87,58.92,47800.0,42.4359,42.4575,42.4071,42.4431,47800.0
2010-09-30 12:25:00,58.92,58.93,58.89,58.89,33200.0,42.4431,42.4503,42.4215,42.4215,33200.0
2010-09-30 12:30:00,58.89,58.98,58.87,58.98,10500.0,42.4215,42.4863,42.4071,42.4863,10500.0
2010-09-30 12:35:00,58.98,59.03,58.98,59.01,28900.0,42.4863,42.5223,42.4863,42.5079,28900.0
2010-09-30 12:40:00,59.01,59.07,59.01,59.04,14400.0,42.5079,42.5511,42.5079,42.5295,14400.0
2010-09-30 12:45:00,59.05,59.1,59.05,59.07,13500.0,42.5367,42.5728,42.5367,42.5511,13500.0
2010-09-30 12:50:00,59.08,59.15,59.08,59.13,10500.0,42.5584,42.6088,42.5584,42.5944,10500.0
2010-09-30 12:55:00,59.13,59.16,59.11,59.14,17600.0,42.5944,42.616,42.58,42.6016,17600.0
2010-09-30 13:00:00,59.12,59.12,59.09,59.11,14800.0,42.5872,42.5872,42.5656,42.58,14800.0
2010-09-30 13:05:00,59.11,59.16,59.11,59.15,2400.0,42.58,42.616,42.58,42.6088,2400.0
2010-09-30 13:10:00,59.15,59.18,59.15,59.16,12300.0,42.6088,42.6304,42.6088,42.616,12300.0
2010-09-30 13:15:00,59.14,59.17,59.13,59.14,15700.0,42.6016,42.6232,42.5944,42.6016,15700.0
2010-09-30 13:20:00,59.15,59.16,59.1,59.12,8400.0,42.6088,42.616,42.5728,42.5872,8400.0
2010-09-30 13:25:00,59.13,59.17,59.12,59.16,14400.0,42.5944,42.6232,42.5872,42.616,14400.0
2010-09-30 13:30:00,59.17,59.17,59.14,59.16,15400.0,42.6232,42.6232,42.6016,42.616,15400.0
2010-09-30 13:35:00,59.16,59.19,59.11,59.11,15700.0,42.616,42.6376,42.58,42.58,15700.0
2010-09-30 13:40:00,59.1,59.11,59.08,59.09,12300.0,42.5728,42.58,42.5584,42.5656,12300.0
2010-09-30 13:45:00,59.08,59.11,59.07,59.08,11300.0,42.5584,42.58,42.5511,42.5584,11300.0
2010-09-30 13:50:00,59.07,59.09,59.05,59.06,9400.0,42.5511,42.5656,42.5367,42.5439,9400.0
2010-09-30 13:55:00,59.07,59.1,59.06,59.1,23500.0,42.5511,42.5728,42.5439,42.5728,23500.0
2010-09-30 14:00:00,59.11,59.13,59.11,59.12,8400.0,42.58,42.5944,42.58,42.5872,8400.0
2010-09-30 14:05:00,59.12,59.12,59.08,59.08,3200.0,42.5872,42.5872,42.5584,42.5584,3200.0
2010-09-30 14:10:00,59.08,59.08,58.99,59.01,19900.0,42.5584,42.5584,42.4935,42.5079,19900.0
2010-09-30 14:15:00,59.0,59.01,58.95,59.0,4800.0,42.5007,42.5079,42.4647,42.5007,4800.0
2010-09-30 14:20:00,59.0,59.06,59.0,59.03,13500.0,42.5007,42.5439,42.5007,42.5223,13500.0
2010-09-30 14:25:00,59.03,59.07,59.02,59.07,7400.0,42.5223,42.5511,42.5151,42.5511,7400.0
2010-09-30 14:30:00,59.07,59.09,59.05,59.09,12300.0,42.5511,42.5656,42.5367,42.5656,12300.0
2010-09-30 14:35:00,59.11,59.16,59.11,59.11,23100.0,42.58,42.616,42.58,42.58,23100.0
2010-09-30 14:40:00,59.11,59.15,59.11,59.14,12700.0,42.58,42.6088,42.58,42.6016,12700.0
2010-09-30 14:45:00,59.15,59.23,59.15,59.2,24100.0,42.6088,42.6664,42.6088,42.6448,24100.0
2010-09-30 14:50:00,59.2,59.23,59.19,59.2,10900.0,42.6448,42.6664,42.6376,42.6448,10900.0
2010-09-30 14:55:00,59.2,59.24,59.18,59.18,19600.0,42.6448,42.6736,42.6304,42.6304,19600.0
2010-09-30 15:00:00,59.17,59.18,59.12,59.14,16600.0,42.6232,42.6304,42.5872,42.6016,16600.0
2010-09-30 15:05:00,59.14,59.21,59.13,59.19,16300.0,42.6016,42.652,42.5944,42.6376,16300.0
2010-09-30 15:10:00,59.19,59.19,59.07,59.08,32300.0,42.6376,42.6376,42.5511,42.5584,32300.0
2010-09-30 15:15:00,59.07,59.09,59.02,59.07,27100.0,42.5511,42.5656,42.5151,42.5511,27100.0
2010-09-30 15:20:00,59.07,59.15,59.07,59.13,44400.0,42.5511,42.6088,42.5511,42.5944,44400.0
2010-09-30 15:25:00,59.13,59.19,59.11,59.19,16200.0,42.5944,42.6376,42.58,42.6376,16200.0
2010-09-30 15:30:00,59.19,59.22,59.09,59.1,34800.0,42.6376,42.6592,42.5656,42.5728,34800.0
2010-09-30 15:35:00,59.1,59.12,59.07,59.09,50500.0,42.5728,42.5872,42.5511,42.5656,50500.0
2010-09-30 15:40:00,59.08,59.17,59.07,59.14,55400.0,42.5584,42.6232,42.5511,42.6016,55400.0
2010-09-30 15:45:00,59.13,59.13,59.01,59.1,156800.0,42.5944,42.5944,42.5079,42.5728,156800.0
2010-09-30 15:50:00,59.1,59.16,59.07,59.08,122900.0,42.5728,42.616,42.5511,42.5584,122900.0
2010-09-30 15:55:00,59.07,59.11,59.02,59.02,108700.0,42.5511,42.58,42.5151,42.5151,108700.0
2010-10-01 09:30:00,59.46,59.53,59.41,59.47,40600.0,42.8321,42.8825,42.7961,42.8393,40600.0
2010-10-01 09:35:00,59.46,59.48,59.36,59.36,4800.0,42.8321,42.8465,42.76,42.76,4800.0
2010-10-01 09:40:00,59.37,59.43,59.31,59.43,32500.0,42.7673,42.8105,42.724,42.8105,32500.0
2010-10-01 09:45:00,59.44,59.5,59.39,59.41,18500.0,42.8177,42.8609,42.7817,42.7961,18500.0
2010-10-01 09:50:00,59.44,59.44,59.34,59.37,15900.0,42.8177,42.8177,42.7456,42.7673,15900.0
2010-10-01 09:55:00,59.42,59.46,59.35,59.41,33700.0,42.8033,42.8321,42.7528,42.7961,33700.0
2010-10-01 10:00:00,59.38,59.49,59.16,59.2,98000.0,42.7745,42.8537,42.616,42.6448,98000.0
2010-10-01 10:05:00,59.2,59.29,59.17,59.29,25100.0,42.6448,42.7096,42.6232,42.7096,25100.0
2010-10-01 10:10:00,59.29,59.44,59.27,59.41,27600.0,42.7096,42.8177,42.6952,42.7961,27600.0
2010-10-01 10:15:00,59.42,59.48,59.4,59.41,22600.0,42.8033,42.8465,42.7889,42.7961,22600.0
2010-10-01 10:20:00,59.39,59.39,59.15,59.16,18900.0,42.7817,42.7817,42.6088,42.616,18900.0
2010-10-01 10:25:00,59.15,59.15,59.05,59.1,19000.0,42.6088,42.6088,42.5367,42.5728,19000.0
2010-10-01 10:30:00,59.08,59.14,59.01,59.11,55400.0,42.5584,42.6016,42.5079,42.58,55400.0
2010-10-01 10:35:00,59.09,59.1,58.95,59.03,30700.0,42.5656,42.5728,42.4647,42.5223,30700.0
2010-10-01 10:40:00,59.0,59.14,59.0,59.12,16000.0,42.5007,42.6016,42.5007,42.5872,16000.0
2010-10-01 10:45:00,59.12,59.16,59.11,59.16,17300.0,42.5872,42.616,42.58,42.616,17300.0
2010-10-01 10:50:00,59.15,59.15,59.1,59.12,7700.0,42.6088,42.6088,42.5728,42.5872,7700.0
2010-10-01 10:55:00,59.08,59.18,59.08,59.13,5700.0,42.5584,42.6304,42.5584,42.5944,5700.0
2010-10-01 11:00:00,59.12,59.16,59.06,59.09,6700.0,42.5872,42.616,42.5439,42.5656,6700.0
2010-10-01 11:05:00,59.07,59.13,59.04,59.13,3100.0,42.5511,42.5944,42.5295,42.5944,3100.0
2010-10-01 11:10:00,59.12,59.15,59.06,59.06,14500.0,42.5872,42.6088,42.5439,42.5439,14500.0
2010-10-01 11:15:00,59.08,59.18,59.07,59.12,36800.0,42.5584,42.6304,42.5511,42.5872,36800.0
2010-10-01 11:20:00,59.12,59.16,59.12,59.13,27900.0,42.5872,42.616,42.5872,42.5944,27900.0
2010-10-01 11:25:00,59.15,59.15,59.06,59.12,80300.0,42.6088,42.6088,42.5439,42.5872,80300.0
2010-10-01 11:30:00,59.1,59.12,59.04,59.1,35100.0,42.5728,42.5872,42.5295,42.5728,35100.0
2010-10-01 11:35:00,59.12,59.2,59.12,59.18,33400.0,42.5872,42.6448,42.5872,42.6304,33400.0
2010-10-01 11:40:00,59.17,59.23,59.17,59.23,10000.0,42.6232,42.6664,42.6232,42.6664,10000.0
2010-10-01 11:45:00,59.24,59.29,59.24,59.24,5400.0,42.6736,42.7096,42.6736,42.6736,5400.0
2010-10-01 11:50:00,59.24,59.26,59.23,59.23,3400.0,42.6736,42.688,42.6664,42.6664,3400.0
2010-10-01 11:55:00,59.22,59.27,59.22,59.23,4900.0,42.6592,42.6952,42.6592,42.6664,4900.0
2010-10-01 12:00:00,59.24,59.24,59.19,59.2,3300.0,42.6736,42.6736,42.6376,42.6448,3300.0
2010-10-01 12:05:00,59.22,59.26,59.21,59.23,8600.0,42.6592,42.688,42.652,42.6664,8600.0
2010-10-01 12:10:00,59.22,59.22,59.2,59.21,1500.0,42.6592,42.6592,42.6448,42.652,1500.0
2010-10-01 12:15:00,59.2,59.2,59.16,59.2,14700.0,42.6448,42.6448,42.616,42.6448,14700.0
2010-10-01 12:20:00,59.2,59.21,59.18,59.21,4500.0,42.6448,42.652,42.6304,42.652,4500.0
2010-10-01 12:25:00,59.21,59.21,59.16,59.2,22600.0,42.652,42.652,42.616,42.6448,22600.0
2010-10-01 12:30:00,59.19,59.2,59.16,59.17,27000.0,42.6376,42.6448,42.616,42.6232,27000.0
2010-10-01 12:35:00,59.17,59.18,59.15,59.17,6000.0,42.6232,42.6304,42.6088,42.6232,6000.0
2010-10-01 12:40:00,59.16,59.19,59.13,59.17,7600.0,42.616,42.6376,42.5944,42.6232,7600.0
2010-10-01 12:45:00,59.16,59.17,59.14,59.15,4000.0,42.616,42.6232,42.6016,42.6088,4000.0
2010-10-01 12:50:00,59.16,59.19,59.16,59.19,20100.0,42.616,42.6376,42.616,42.6376,20100.0
2010-10-01 12:55:00,59.2,59.2,59.16,59.2,10400.0,42.6448,42.6448,42.616,42.6448,10400.0
2010-10-01 13:00:00,59.21,59.22,59.2,59.21,6000.0,42.652,42.6592,42.6448,42.652,6000.0
2010-10-01 13:05:00,59.22,59.27,59.22,59.27,5100.0,42.6592,42.6952,42.6592,42.6952,5100.0
2010-10-01 13:10:00,59.28,59.33,59.26,59.31,3400.0,42.7024,42.7384,42.688,42.724,3400.0
2010-10-01 13:15:00,59.33,59.37,59.33,59.34,16500.0,42.7384,42.7673,42.7384,42.7456,16500.0
2010-10-01 13:20:00,59.34,59.34,59.31,59.32,4200.0,42.7456,42.7456,42.724,42.7312,4200.0
2010-10-01 13:25:00,59.33,59.35,59.29,59.31,9000.0,42.7384,42.7528,42.7096,42.724,9000.0
2010-10-01 13:30:00,59.31,59.31,59.26,59.29,6000.0,42.724,42.724,42.688,42.7096,6000.0
2010-10-01 13:35:00,59.28,59.29,59.24,59.24,4400.0,42.7024,42.7096,42.6736,42.6736,4400.0
2010-10-01 13:40:00,59.24,59.25,59.22,59.23,9800.0,42.6736,42.6808,42.6592,42.6664,9800.0
2010-10-01 13:45:00,59.21,59.22,59.19,59.22,8400.0,42.652,42.6592,42.6376,42.6592,8400.0
2010-10-01 13:50:00,59.23,59.25,59.22,59.25,7600.0,42.6664,42.6808,42.6592,42.6808,7600.0
2010-10-01 13:55:00,59.26,59.3,59.25,59.3,4300.0,42.688,42.7168,42.6808,42.7168,4300.0
2010-10-01 14:00:00,59.29,59.36,59.29,59.33,5600.0,42.7096,42.76,42.7096,42.7384,5600.0
2010-10-01 14:05:00,59.35,59.37,59.34,59.34,8500.0,42.7528,42.7673,42.7456,42.7456,8500.0
2010-10-01 14:10:00,59.34,59.41,59.34,59.41,5400.0,42.7456,42.7961,42.7456,42.7961,5400.0
2010-10-01 14:15:00,59.42,59.42,59.37,59.38,74400.0,42.8033,42.8033,42.7673,42.7745,74400.0
2010-10-01 14:20:00,59.39,59.42,59.37,59.37,5400.0,42.7817,42.8033,42.7673,42.7673,5400.0
2010-10-01 14:25:00,59.36,59.4,59.35,59.38,8000.0,42.76,42.7889,42.7528,42.7745,8000.0
2010-10-01 14:30:00,59.39,59.41,59.39,59.39,3300.0,42.7817,42.7961,42.7817,42.7817,3300.0
2010-10-01 14:35:00,59.4,59.46,59.4,59.41,18100.0,42.7889,42.8321,42.7889,42.7961,18100.0
2010-10-01 14:40:00,59.41,59.42,59.39,59.4,19500.0,42.7961,42.8033,42.7817,42.7889,19500.0
2010-10-01 14:45:00,59.39,59.41,59.37,59.39,13800.0,42.7817,42.7961,42.7673,42.7817,13800.0
2010-10-01 14:50:00,59.39,59.4,59.37,59.38,6800.0,42.7817,42.7889,42.7673,42.7745,6800.0
2010-10-01 14:55:00,59.39,59.43,59.39,59.42,5500.0,42.7817,42.8105,42.7817,42.8033,5500.0
2010-10-01 15:00:00,59.42,59.43,59.4,59.41,12900.0,42.8033,42.8105,42.7889,42.7961,12900.0
2010-10-01 15:05:00,59.42,59.49,59.42,59.47,17700.0,42.8033,42.8537,42.8033,42.8393,17700.0
2010-10-01 15:10:00,59.46,59.48,59.39,59.42,21000.0,42.8321,42.8465,42.7817,42.8033,21000.0
2010-10-01 15:15:00,59.42,59.46,59.39,59.44,16000.0,42.8033,42.8321,42.7817,42.8177,16000.0
2010-10-01 15:20:00,59.43,59.46,59.41,59.45,14600.0,42.8105,42.8321,42.7961,42.8249,14600.0
2010-10-01 15:25:00,59.45,59.46,59.33,59.37,87300.0,42.8249,42.8321,42.7384,42.7673,87300.0
2010-10-01 15:30:00,59.36,59.4,59.33,59.4,25800.0,42.76,42.7889,42.7384,42.7889,25800.0
2010-10-01 15:35:00,59.4,59.42,59.36,59.39,74900.0,42.7889,42.8033,42.76,42.7817,74900.0
2010-10-01 15:40:00,59.39,59.39,59.35,59.36,112400.0,42.7817,42.7817,42.7528,42.76,112400.0
2010-10-01 15:45:00,59.37,59.39,59.36,59.36,25700.0,42.7673,42.7817,42.76,42.76,25700.0
2010-10-01 15:50:00,59.36,59.38,59.3,59.3,43600.0,42.76,42.7745,42.7168,42.7168,43600.0
2010-10-01 15:55:00,59.29,59.37,59.29,59.35,36000.0,42.7096,42.7673,42.7096,42.7528,36000.0
2010-10-04 09:30:00,59.34,59.34,59.2,59.32,31200.0,42.7456,42.7456,42.6448,42.7312,31200.0
2010-10-04 09:35:00,59.33,59.41,59.27,59.4,47800.0,42.7384,42.7961,42.6952,42.7889,47800.0
2010-10-04 09:40:00,59.4,59.5,59.38,59.5,89000.0,42.7889,42.8609,42.7745,42.8609,89000.0
2010-10-04 09:45:00,59.5,59.51,59.44,59.45,9500.0,42.8609,42.8681,42.8177,42.8249,9500.0
2010-10-04 09:50:00,59.44,59.44,59.27,59.3,53600.0,42.8177,42.8177,42.6952,42.7168,53600.0
2010-10-04 09:55:00,59.31,59.32,59.28,59.32,70200.0,42.724,42.7312,42.7024,42.7312,70200.0
2010-10-04 10:00:00,59.3,59.4,59.17,59.33,41100.0,42.7168,42.7889,42.6232,42.7384,41100.0
2010-10-04 10:05:00,59.33,59.41,59.29,59.37,25100.0,42.7384,42.7961,42.7096,42.7673,25100.0
2010-10-04 10:10:00,59.38,59.4,59.3,59.32,14100.0,42.7745,42.7889,42.7168,42.7312,14100.0
2010-10-04 10:15:00,59.32,59.42,59.32,59.38,15600.0,42.7312,42.8033,42.7312,42.7745,15600.0
2010-10-04 10:20:00,59.37,59.4,59.34,59.38,7700.0,42.7673,42.7889,42.7456,42.7745,7700.0
2010-10-04 10:25:00,59.37,59.37,59.29,59.31,9600.0,42.7673,42.7673,42.7096,42.724,9600.0
2010-10-04 10:30:00,59.3,59.36,59.29,59.32,9100.0,42.7168,42.76,42.7096,42.7312,9100.0
2010-10-04 10:35:00,59.32,59.32,59.22,59.24,22500.0,42.7312,42.7312,42.6592,42.6736,22500.0
2010-10-04 10:40:00,59.24,59.25,59.17,59.17,10800.0,42.6736,42.6808,42.6232,42.6232,10800.0
2010-10-04 10:45:00,59.18,59.2,59.12,59.14,10600.0,42.6304,42.6448,42.5872,42.6016,10600.0
2010-10-04 10:50:00,59.14,59.17,59.14,59.17,3900.0,42.6016,42.6232,42.6016,42.6232,3900.0
2010-10-04 10:55:00,59.15,59.19,59.13,59.17,8800.0,42.6088,42.6376,42.5944,42.6232,8800.0
2010-10-04 11:00:00,59.16,59.16,59.11,59.12,8700.0,42.616,42.616,42.58,42.5872,8700.0
2010-10-04 11:05:00,59.1,59.1,59.03,59.07,13100.0,42.5728,42.5728,42.5223,42.5511,13100.0
2010-10-04 11:10:00,59.08,59.1,59.06,59.06,6500.0,42.5584,42.5728,42.5439,42.5439,6500.0
2010-10-04 11:15:00,59.07,59.07,58.99,59.05,15400.0,42.5511,42.5511,42.4935,42.5367,15400.0
2010-10-04 11:20:00,59.05,59.05,58.95,58.97,20700.0,42.5367,42.5367,42.4647,42.4791,20700.0
2010-10-04 11:25:00,58.98,58.99,58.94,58.97,14500.0,42.4863,42.4935,42.4575,42.4791,14500.0
2010-10-04 11:30:00,58.97,58.97,58.92,58.96,5200.0,42.4791,42.4791,42.4431,42.4719,5200.0
2010-10-04 11:35:00,58.96,59.02,58.95,59.01,6000.0,42.4719,42.5151,42.4647,42.5079,6000.0
2010-10-04 11:40:00,59.0,59.0,58.99,58.99,4800.0,42.5007,42.5007,42.4935,42.4935,4800.0
2010-10-04 11:45:00,59.0,59.02,58.97,59.0,5400.0,42.5007,42.5151,42.4791,42.5007,5400.0
2010-10-04 11:50:00,59.0,59.01,58.95,58.95,12200.0,42.5007,42.5079,42.4647,42.4647,12200.0
2010-10-04 11:55:00,58.96,58.97,58.79,58.79,35900.0,42.4719,42.4791,42.3494,42.3494,35900.0
2010-10-04 12:00:00,58.79,58.79,58.71,58.76,30400.0,42.3494,42.3494,42.2918,42.3278,30400.0
2010-10-04 12:05:00,58.76,58.78,58.66,58.7,27400.0,42.3278,42.3422,42.2558,42.2846,27400.0
2010-10-04 12:10:00,58.7,58.75,58.7,58.72,11800.0,42.2846,42.3206,42.2846,42.299,11800.0
2010-10-04 12:15:00,58.72,58.78,58.7,58.78,6700.0,42.299,42.3422,42.2846,42.3422,6700.0
2010-10-04 12:20:00,58.78,58.78,58.76,58.76,2800.0,42.3422,42.3422,42.3278,42.3278,2800.0
2010-10-04 12:25:00,58.76,58.78,58.75,58.75,2300.0,42.3278,42.3422,42.3206,42.3206,2300.0
2010-10-04 12:30:00,58.77,58.78,58.76,58.77,2700.0,42.335,42.3422,42.3278,42.335,2700.0
2010-10-04 12:35:00,58.78,58.8,58.75,58.78,6500.0,42.3422,42.3567,42.3206,42.3422,6500.0
2010-10-04 12:40:00,58.78,58.79,58.73,58.77,15900.0,42.3422,42.3494,42.3062,42.335,15900.0
2010-10-04 12:45:00,58.76,58.8,58.74,58.8,12400.0,42.3278,42.3567,42.3134,42.3567,12400.0
2010-10-04 12:50:00,58.79,58.83,58.79,58.81,6700.0,42.3494,42.3783,42.3494,42.3639,6700.0
2010-10-04 12:55:00,58.81,58.82,58.78,58.8,5300.0,42.3639,42.3711,42.3422,42.3567,5300.0
2010-10-04 13:00:00,58.86,58.86,58.8,58.85,12900.0,42.3999,42.3999,42.3567,42.3927,12900.0
2010-10-04 13:05:00,58.86,58.88,58.85,58.85,4200.0,42.3999,42.4143,42.3927,42.3927,4200.0
2010-10-04 13:10:00,58.85,58.87,58.84,58.85,7600.0,42.3927,42.4071,42.3855,42.3927,7600.0
2010-10-04 13:15:00,58.84,58.87,58.83,58.86,3200.0,42.3855,42.4071,42.3783,42.3999,3200.0
2010-10-04 13:20:00,58.85,58.88,58.85,58.88,3100.0,42.3927,42.4143,42.3927,42.4143,3100.0
2010-10-04 13:25:00,58.87,58.87,58.84,58.84,17200.0,42.4071,42.4071,42.3855,42.3855,17200.0
2010-10-04 13:30:00,58.83,58.83,58.75,58.78,17600.0,42.3783,42.3783,42.3206,42.3422,17600.0
2010-10-04 13:35:00,58.78,58.79,58.76,58.76,13800.0,42.3422,42.3494,42.3278,42.3278,13800.0
2010-10-04 13:40:00,58.77,58.82,58.77,58.81,11400.0,42.335,42.3711,42.335,42.3639,11400.0
2010-10-04 13:45:00,58.8,58.81,58.77,58.8,10500.0,42.3567,42.3639,42.335,42.3567,10500.0
2010-10-04 13:50:00,58.81,58.82,58.78,58.8,17400.0,42.3639,42.3711,42.3422,42.3567,17400.0
2010-10-04 13:55:00,58.81,58.84,58.79,58.84,33600.0,42.3639,42.3855,42.3494,42.3855,33600.0
2010-10-04 14:00:00,58.85,58.86,58.79,58.79,12800.0,42.3927,42.3999,42.3494,42.3494,12800.0
2010-10-04 14:05:00,58.79,58.81,58.78,58.8,23800.0,42.3494,42.3639,42.3422,42.3567,23800.0
2010-10-04 14:10:00,58.8,58.84,58.78,58.78,25800.0,42.3567,42.3855,42.3422,42.3422,25800.0
2010-10-04 14:15:00,58.77,58.77,58.74,58.74,16000.0,42.335,42.335,42.3134,42.3134,16000.0
2010-10-04 14:20:00,58.73,58.75,58.7,58.75,21500.0,42.3062,42.3206,42.2846,42.3206,21500.0
2010-10-04 14:25:00,58.76,58.76,58.69,58.76,19100.0,42.3278,42.3278,42.2774,42.3278,19100.0
2010-10-04 14:30:00,58.73,58.79,58.73,58.77,16100.0,42.3062,42.3494,42.3062,42.335,16100.0
2010-10-04 14:35:00,58.77,58.85,58.77,58.85,18400.0,42.335,42.3927,42.335,42.3927,18400.0
2010-10-04 14:40:00,58.85,58.86,58.82,58.83,10600.0,42.3927,42.3999,42.3711,42.3783,10600.0
2010-10-04 14:45:00,58.83,58.86,58.8,58.81,64100.0,42.3783,42.3999,42.3567,42.3639,64100.0
2010-10-04 14:50:00,58.8,58.83,58.8,58.82,14300.0,42.3567,42.3783,42.3567,42.3711,14300.0
2010-10-04 14:55:00,58.81,58.82,58.75,58.77,28700.0,42.3639,42.3711,42.3206,42.335,28700.0
2010-10-04 15:00:00,58.77,58.89,58.75,58.86,16100.0,42.335,42.4215,42.3206,42.3999,16100.0
2010-10-04 15:05:00,58.87,58.88,58.83,58.83,15500.0,42.4071,42.4143,42.3783,42.3783,15500.0
2010-10-04 15:10:00,58.84,58.86,58.82,58.83,20400.0,42.3855,42.3999,42.3711,42.3783,20400.0
2010-10-04 15:15:00,58.82,58.86,58.78,58.86,24700.0,42.3711,42.3999,42.3422,42.3999,24700.0
2010-10-04 15:20:00,58.85,58.94,58.83,58.91,32000.0,42.3927,42.4575,42.3783,42.4359,32000.0
2010-10-04 15:25:00,58.91,58.92,58.86,58.89,27900.0,42.4359,42.4431,42.3999,42.4215,27900.0
2010-10-04 15:30:00,58.89,58.93,58.84,58.84,52900.0,42.4215,42.4503,42.3855,42.3855,52900.0
2010-10-04 15:35:00,58.86,58.86,58.82,58.82,26400.0,42.3999,42.3999,42.3711,42.3711,26400.0
2010-10-04 15:40:00,58.83,58.89,58.82,58.87,81100.0,42.3783,42.4215,42.3711,42.4071,81100.0
2010-10-04 15:45:00,58.86,58.9,58.85,58.87,200200.0,42.3999,42.4287,42.3927,42.4071,200200.0
2010-10-04 15:50:00,58.86,58.89,58.85,58.86,17400.0,42.3999,42.4215,42.3927,42.3999,17400.0
2010-10-04 15:55:00,58.87,58.94,58.83,58.94,56300.0,42.4071,42.4575,42.3783,42.4575,56300.0
2010-10-05 09:30:00,59.47,59.58,59.43,59.54,79800.0,42.8393,42.9185,42.8105,42.8897,79800.0
2010-10-05 09:35:00,59.52,59.54,59.39,59.39,46100.0,42.8753,42.8897,42.7817,42.7817,46100.0
2010-10-05 09:40:00,59.38,59.42,59.34,59.39,33300.0,42.7745,42.8033,42.7456,42.7817,33300.0
2010-10-05 09:45:00,59.42,59.49,59.42,59.48,51700.0,42.8033,42.8537,42.8033,42.8465,51700.0
2010-10-05 09:50:00,59.48,59.51,59.47,59.5,43800.0,42.8465,42.8681,42.8393,42.8609,43800.0
2010-10-05 09:55:00,59.5,59.67,59.43,59.66,33800.0,42.8609,42.9834,42.8105,42.9762,33800.0
2010-10-05 10:00:00,59.64,59.67,59.48,59.57,48100.0,42.9617,42.9834,42.8465,42.9113,48100.0
2010-10-05 10:05:00,59.57,59.58,59.49,59.53,31600.0,42.9113,42.9185,42.8537,42.8825,31600.0
2010-10-05 10:10:00,59.52,59.62,59.52,59.58,29500.0,42.8753,42.9473,42.8753,42.9185,29500.0
2010-10-05 10:15:00,59.57,59.6,59.55,59.57,21800.0,42.9113,42.9329,42.8969,42.9113,21800.0
2010-10-05 10:20:00,59.56,59.59,59.5,59.58,21500.0,42.9041,42.9257,42.8609,42.9185,21500.0
2010-10-05 10:25:00,59.58,59.67,59.57,59.66,46800.0,42.9185,42.9834,42.9113,42.9762,46800.0
2010-10-05 10:30:00,59.68,59.72,59.66,59.68,19500.0,42.9906,43.0194,42.9762,42.9906,19500.0
2010-10-05 10:35:00,59.69,59.8,59.68,59.75,22700.0,42.9978,43.077,42.9906,43.041,22700.0
2010-10-05 10:40:00,59.76,59.79,59.76,59.78,16000.0,43.0482,43.0698,43.0482,43.0626,16000.0
2010-10-05 10:45:00,59.78,59.82,59.76,59.8,8900.0,43.0626,43.0914,43.0482,43.077,8900.0
2010-10-05 10:50:00,59.79,59.84,59.77,59.84,7800.0,43.0698,43.1058,43.0554,43.1058,7800.0
2010-10-05 10:55:00,59.83,59.83,59.75,59.75,70800.0,43.0986,43.0986,43.041,43.041,70800.0
2010-10-05 11:00:00,59.76,59.79,59.74,59.78,22200.0,43.0482,43.0698,43.0338,43.0626,22200.0
2010-10-05 11:05:00,59.78,59.82,59.75,59.81,25700.0,43.0626,43.0914,43.041,43.0842,25700.0
2010-10-05 11:10:00,59.81,59.82,59.77,59.81,12400.0,43.0842,43.0914,43.0554,43.0842,12400.0
2010-10-05 11:15:00,59.81,59.84,59.77,59.77,13400.0,43.0842,43.1058,43.0554,43.0554,13400.0
2010-10-05 11:20:00,59.77,59.79,59.75,59.78,45900.0,43.0554,43.0698,43.041,43.0626,45900.0
2010-10-05 11:25:00,59.78,59.81,59.76,59.8,9100.0,43.0626,43.0842,43.0482,43.077,9100.0
2010-10-05 11:30:00,59.79,59.86,59.79,59.85,14900.0,43.0698,43.1202,43.0698,43.113,14900.0
2010-10-05 11:35:00,59.81,59.96,59.81,59.95,31100.0,43.0842,43.1923,43.0842,43.1851,31100.0
2010-10-05 11:40:00,59.96,60.02,59.95,60.02,18700.0,43.1923,43.2355,43.1851,43.2355,18700.0
2010-10-05 11:45:00,60.01,60.01,59.97,59.97,13000.0,43.2283,43.2283,43.1995,43.1995,13000.0
2010-10-05 11:50:00,59.97,59.98,59.94,59.96,5700.0,43.1995,43.2067,43.1779,43.1923,5700.0
2010-10-05 11:55:00,59.95,59.97,59.93,59.93,4400.0,43.1851,43.1995,43.1706,43.1706,4400.0
2010-10-05 12:00:00,59.93,59.96,59.92,59.94,2500.0,43.1706,43.1923,43.1634,43.1779,2500.0
2010-10-05 12:05:00,59.95,59.95,59.92,59.92,7300.0,43.1851,43.1851,43.1634,43.1634,7300.0
2010-10-05 12:10:00,59.93,59.95,59.92,59.95,4000.0,43.1706,43.1851,43.1634,43.1851,4000.0
2010-10-05 12:15:00,59.95,59.96,59.94,59.96,23600.0,43.1851,43.1923,43.1779,43.1923,23600.0
2010-10-05 12:20:00,59.96,59.96,59.92,59.92,4200.0,43.1923,43.1923,43.1634,43.1634,4200.0
2010-10-05 12:25:00,59.92,59.96,59.92,59.94,3100.0,43.1634,43.1923,43.1634,43.1779,3100.0
2010-10-05 12:30:00,59.94,59.96,59.93,59.94,3100.0,43.1779,43.1923,43.1706,43.1779,3100.0
2010-10-05 12:35:00,59.96,59.98,59.93,59.98,8900.0,43.1923,43.2067,43.1706,43.2067,8900.0
2010-10-05 12:40:00,59.97,59.99,59.97,59.97,3200.0,43.1995,43.2139,43.1995,43.1995,3200.0
2010-10-05 12:45:00,59.97,60.01,59.97,60.0,9400.0,43.1995,43.2283,43.1995,43.2211,9400.0
2010-10-05 12:50:00,60.01,60.04,59.99,60.0,28300.0,43.2283,43.2499,43.2139,43.2211,28300.0
2010-10-05 12:55:00,60.0,60.04,60.0,60.04,4200.0,43.2211,43.2499,43.2211,43.2499,4200.0
2010-10-05 13:00:00,60.03,60.04,60.01,60.01,12300.0,43.2427,43.2499,43.2283,43.2283,12300.0
2010-10-05 13:05:00,60.02,60.06,60.02,60.05,6900.0,43.2355,43.2643,43.2355,43.2571,6900.0
2010-10-05 13:10:00,60.06,60.13,60.06,60.11,15300.0,43.2643,43.3147,43.2643,43.3003,15300.0
2010-10-05 13:15:00,60.1,60.11,60.07,60.07,112100.0,43.2931,43.3003,43.2715,43.2715,112100.0
2010-10-05 13:20:00,60.07,60.1,60.06,60.08,18800.0,43.2715,43.2931,43.2643,43.2787,18800.0
2010-10-05 13:25:00,60.07,60.08,60.06,60.07,23600.0,43.2715,43.2787,43.2643,43.2715,23600.0
2010-10-05 13:30:00,60.07,60.07,60.03,60.05,5800.0,43.2715,43.2715,43.2427,43.2571,5800.0
2010-10-05 13:35:00,60.05,60.06,60.04,60.05,5600.0,43.2571,43.2643,43.2499,43.2571,5600.0
2010-10-05 13:40:00,60.05,60.07,60.04,60.07,15100.0,43.2571,43.2715,43.2499,43.2715,15100.0
2010-10-05 13:45:00,60.07,60.08,60.04,60.04,16200.0,43.2715,43.2787,43.2499,43.2499,16200.0
2010-10-05 13:50:00,60.04,60.07,60.02,60.07,2500.0,43.2499,43.2715,43.2355,43.2715,2500.0
2010-10-05 13:55:00,60.06,60.11,60.06,60.08,8800.0,43.2643,43.3003,43.2643,43.2787,8800.0
2010-10-05 14:00:00,60.08,60.11,60.08,60.09,6200.0,43.2787,43.3003,43.2787,43.2859,6200.0
2010-10-05 14:05:00,60.09,60.11,60.08,60.09,64600.0,43.2859,43.3003,43.2787,43.2859,64600.0
2010-10-05 14:10:00,60.11,60.11,60.08,60.08,5300.0,43.3003,43.3003,43.2787,43.2787,5300.0
2010-10-05 14:15:00,60.1,60.1,60.08,60.09,3100.0,43.2931,43.2931,43.2787,43.2859,3100.0
2010-10-05 14:20:00,60.08,60.09,60.05,60.08,3900.0,43.2787,43.2859,43.2571,43.2787,3900.0
2010-10-05 14:25:00,60.08,60.09,60.06,60.07,11700.0,43.2787,43.2859,43.2643,43.2715,11700.0
2010-10-05 14:30:00,60.09,60.15,60.08,60.11,8100.0,43.2859,43.3291,43.2787,43.3003,8100.0
2010-10-05 14:35:00,60.09,60.11,60.03,60.04,18500.0,43.2859,43.3003,43.2427,43.2499,18500.0
2010-10-05 14:40:00,60.04,60.08,60.04,60.08,16700.0,43.2499,43.2787,43.2499,43.2787,16700.0
2010-10-05 14:45:00,60.09,60.09,60.08,60.08,5900.0,43.2859,43.2859,43.2787,43.2787,5900.0
2010-10-05 14:50:00,60.07,60.08,60.05,60.07,20100.0,43.2715,43.2787,43.2571,43.2715,20100.0
2010-10-05 14:55:00,60.08,60.12,60.06,60.12,17500.0,43.2787,43.3075,43.2643,43.3075,17500.0
2010-10-05 15:00:00,60.14,60.16,60.12,60.14,8500.0,43.3219,43.3363,43.3075,43.3219,8500.0
2010-10-05 15:05:00,60.14,60.14,60.1,60.14,14600.0,43.3219,43.3219,43.2931,43.3219,14600.0
2010-10-05 15:10:00,60.14,60.2,60.12,60.19,69000.0,43.3219,43.3651,43.3075,43.3579,69000.0
2010-10-05 15:15:00,60.19,60.23,60.17,60.19,34400.0,43.3579,43.3868,43.3435,43.3579,34400.0
2010-10-05 15:20:00,60.19,60.22,60.18,60.21,15500.0,43.3579,43.3796,43.3507,43.3723,15500.0
2010-10-05 15:25:00,60.2,60.23,60.2,60.22,10400.0,43.3651,43.3868,43.3651,43.3796,10400.0
2010-10-05 15:30:00,60.23,60.23,60.18,60.19,18800.0,43.3868,43.3868,43.3507,43.3579,18800.0
2010-10-05 15:35:00,60.2,60.2,60.17,60.18,16700.0,43.3651,43.3651,43.3435,43.3507,16700.0
2010-10-05 15:40:00,60.18,60.19,60.14,60.17,31900.0,43.3507,43.3579,43.3219,43.3435,31900.0
2010-10-05 15:45:00,60.18,60.21,60.15,60.15,44900.0,43.3507,43.3723,43.3291,43.3291,44900.0
2010-10-05 15:50:00,60.16,60.17,60.14,60.14,34300.0,43.3363,43.3435,43.3219,43.3219,34300.0
2010-10-05 15:55:00,60.15,60.15,60.1,60.1,98600.0,43.3291,43.3291,43.2931,43.2931,98600.0
2010-10-06 09:30:00,60.0,60.18,60.0,60.17,142000.0,43.2211,43.3507,43.2211,43.3435,142000.0
2010-10-06 09:35:00,60.17,60.2,60.13,60.16,117600.0,43.3435,43.3651,43.3147,43.3363,117600.0
2010-10-06 09:40:00,60.16,60.19,60.04,60.08,92200.0,43.3363,43.3579,43.2499,43.2787,92200.0
2010-10-06 09:45:00,60.06,60.08,60.03,60.05,23400.0,43.2643,43.2787,43.2427,43.2571,23400.0
2010-10-06 09:50:00,60.1,60.16,60.1,60.14,41600.0,43.2931,43.3363,43.2931,43.3219,41600.0
2010-10-06 09:55:00,60.15,60.15,60.09,60.14,17900.0,43.3291,43.3291,43.2859,43.3219,17900.0
2010-10-06 10:00:00,60.12,60.22,60.12,60.21,11600.0,43.3075,43.3796,43.3075,43.3723,11600.0
2010-10-06 10:05:00,60.21,60.23,60.19,60.19,48800.0,43.3723,43.3868,43.3579,43.3579,48800.0
2010-10-06 10:10:00,60.19,60.21,60.17,60.18,8800.0,43.3579,43.3723,43.3435,43.3507,8800.0
2010-10-06 10:15:00,60.18,60.2,60.13,60.15,18100.0,43.3507,43.3651,43.3147,43.3291,18100.0
2010-10-06 10:20:00,60.14,60.15,60.12,60.13,14700.0,43.3219,43.3291,43.3075,43.3147,14700.0
2010-10-06 10:25:00,60.12,60.16,60.08,60.16,6700.0,43.3075,43.3363,43.2787,43.3363,6700.0
2010-10-06 10:30:00,60.16,60.18,60.12,60.16,55300.0,43.3363,43.3507,43.3075,43.3363,55300.0
2010-10-06 10:35:00,60.15,60.15,60.08,60.11,9700.0,43.3291,43.3291,43.2787,43.3003,9700.0
2010-10-06 10:40:00,60.08,60.19,60.08,60.17,14500.0,43.2787,43.3579,43.2787,43.3435,14500.0
2010-10-06 10:45:00,60.17,60.19,60.11,60.13,721900.0,43.3435,43.3579,43.3003,43.3147,721900.0
2010-10-06 10:50:00,60.13,60.15,60.05,60.08,261800.0,43.3147,43.3291,43.2571,43.2787,261800.0
2010-10-06 10:55:00,60.09,60.12,60.05,60.11,50800.0,43.2859,43.3075,43.2571,43.3003,50800.0
2010-10-06 11:00:00,60.13,60.13,60.08,60.08,8500.0,43.3147,43.3147,43.2787,43.2787,8500.0
2010-10-06 11:05:00,60.07,60.17,60.07,60.15,12800.0,43.2715,43.3435,43.2715,43.3291,12800.0
2010-10-06 11:10:00,60.13,60.13,60.08,60.1,10100.0,43.3147,43.3147,43.2787,43.2931,10100.0
2010-10-06 11:15:00,60.09,60.12,60.06,60.06,21300.0,43.2859,43.3075,43.2643,43.2643,21300.0
2010-10-06 11:20:00,60.05,60.13,60.05,60.12,26100.0,43.2571,43.3147,43.2571,43.3075,26100.0
2010-10-06 11:25:00,60.11,60.16,60.11,60.16,31600.0,43.3003,43.3363,43.3003,43.3363,31600.0
2010-10-06 11:30:00,60.16,60.2,60.15,60.2,11100.0,43.3363,43.3651,43.3291,43.3651,11100.0
2010-10-06 11:35:00,60.21,60.23,60.19,60.23,6000.0,43.3723,43.3868,43.3579,43.3868,6000.0
2010-10-06 11:40:00,60.22,60.23,60.2,60.21,25700.0,43.3796,43.3868,43.3651,43.3723,25700.0
2010-10-06 11:45:00,60.19,60.19,60.15,60.18,9800.0,43.3579,43.3579,43.3291,43.3507,9800.0
2010-10-06 11:50:00,60.19,60.21,60.18,60.21,6300.0,43.3579,43.3723,43.3507,43.3723,6300.0
2010-10-06 11:55:00,60.19,60.23,60.17,60.18,19100.0,43.3579,43.3868,43.3435,43.3507,19100.0
2010-10-06 12:00:00,60.18,60.21,60.17,60.21,19200.0,43.3507,43.3723,43.3435,43.3723,19200.0
2010-10-06 12:05:00,60.21,60.22,60.19,60.21,6700.0,43.3723,43.3796,43.3579,43.3723,6700.0
2010-10-06 12:10:00,60.21,60.21,60.18,60.2,7300.0,43.3723,43.3723,43.3507,43.3651,7300.0
2010-10-06 12:15:00,60.18,60.19,60.16,60.16,5200.0,43.3507,43.3579,43.3363,43.3363,5200.0
2010-10-06 12:20:00,60.16,60.18,60.12,60.12,7100.0,43.3363,43.3507,43.3075,43.3075,7100.0
2010-10-06 12:25:00,60.13,60.13,60.06,60.07,49000.0,43.3147,43.3147,43.2643,43.2715,49000.0
2010-10-06 12:30:00,60.07,60.09,60.05,60.09,26600.0,43.2715,43.2859,43.2571,43.2859,26600.0
2010-10-06 12:35:00,60.09,60.11,60.07,60.08,19600.0,43.2859,43.3003,43.2715,43.2787,19600.0
2010-10-06 12:40:00,60.09,60.13,60.08,60.1,10200.0,43.2859,43.3147,43.2787,43.2931,10200.0
2010-10-06 12:45:00,60.11,60.12,60.1,60.1,3500.0,43.3003,43.3075,43.2931,43.2931,3500.0
2010-10-06 12:50:00,60.09,60.1,60.05,60.05,5600.0,43.2859,43.2931,43.2571,43.2571,5600.0
2010-10-06 12:55:00,60.06,60.08,60.01,60.03,11100.0,43.2643,43.2787,43.2283,43.2427,11100.0
2010-10-06 13:00:00,60.03,60.03,59.97,59.98,7100.0,43.2427,43.2427,43.1995,43.2067,7100.0
2010-10-06 13:05:00,59.96,59.99,59.94,59.94,21900.0,43.1923,43.2139,43.1779,43.1779,21900.0
2010-10-06 13:10:00,59.94,59.97,59.93,59.93,7600.0,43.1779,43.1995,43.1706,43.1706,7600.0
2010-10-06 13:15:00,59.95,59.98,59.91,59.91,22500.0,43.1851,43.2067,43.1562,43.1562,22500.0
2010-10-06 13:20:00,59.92,59.94,59.9,59.94,26600.0,43.1634,43.1779,43.149,43.1779,26600.0
2010-10-06 13:25:00,59.93,59.98,59.92,59.98,14800.0,43.1706,43.2067,43.1634,43.2067,14800.0
2010-10-06 13:30:00,59.98,59.99,59.97,59.98,6000.0,43.2067,43.2139,43.1995,43.2067,6000.0
2010-10-06 13:35:00,59.97,60.01,59.97,59.99,7800.0,43.1995,43.2283,43.1995,43.2139,7800.0
2010-10-06 13:40:00,60.0,60.01,59.99,60.0,3800.0,43.2211,43.2283,43.2139,43.2211,3800.0
2010-10-06 13:45:00,59.98,59.98,59.95,59.97,3600.0,43.2067,43.2067,43.1851,43.1995,3600.0
2010-10-06 13:50:00,59.98,59.98,59.93,59.95,4400.0,43.2067,43.2067,43.1706,43.1851,4400.0
2010-10-06 13:55:00,59.96,60.02,59.92,60.0,21500.0,43.1923,43.2355,43.1634,43.2211,21500.0
2010-10-06 14:00:00,60.01,60.04,59.98,59.99,23700.0,43.2283,43.2499,43.2067,43.2139,23700.0
2010-10-06 14:05:00,59.97,60.02,59.96,59.96,36100.0,43.1995,43.2355,43.1923,43.1923,36100.0
2010-10-06 14:10:00,59.97,59.97,59.92,59.95,17100.0,43.1995,43.1995,43.1634,43.1851,17100.0
2010-10-06 14:15:00,59.96,59.96,59.91,59.94,17800.0,43.1923,43.1923,43.1562,43.1779,17800.0
2010-10-06 14:20:00,59.95,60.0,59.93,59.98,16200.0,43.1851,43.2211,43.1706,43.2067,16200.0
2010-10-06 14:25:00,59.98,60.01,59.96,59.99,13100.0,43.2067,43.2283,43.1923,43.2139,13100.0
2010-10-06 14:30:00,60.0,60.03,59.98,60.01,96200.0,43.2211,43.2427,43.2067,43.2283,96200.0
2010-10-06 14:35:00,60.02,60.05,60.01,60.04,20100.0,43.2355,43.2571,43.2283,43.2499,20100.0
2010-10-06 14:40:00,60.04,60.04,60.01,60.02,6700.0,43.2499,43.2499,43.2283,43.2355,6700.0
2010-10-06 14:45:00,60.03,60.04,59.99,60.04,22500.0,43.2427,43.2499,43.2139,43.2499,22500.0
2010-10-06 14:50:00,60.04,60.05,60.02,60.04,6800.0,43.2499,43.2571,43.2355,43.2499,6800.0
2010-10-06 14:55:00,60.04,60.05,60.02,60.03,7000.0,43.2499,43.2571,43.2355,43.2427,7000.0
2010-10-06 15:00:00,60.03,60.05,60.01,60.01,9800.0,43.2427,43.2571,43.2283,43.2283,9800.0
2010-10-06 15:05:00,60.0,60.03,59.99,60.0,22400.0,43.2211,43.2427,43.2139,43.2211,22400.0
2010-10-06 15:10:00,59.98,60.0,59.95,60.0,28400.0,43.2067,43.2211,43.1851,43.2211,28400.0
2010-10-06 15:15:00,60.0,60.0,59.98,59.99,3200.0,43.2211,43.2211,43.2067,43.2139,3200.0
2010-10-06 15:20:00,59.97,60.02,59.95,59.99,19200.0,43.1995,43.2355,43.1851,43.2139,19200.0
2010-10-06 15:25:00,60.0,60.02,59.99,60.02,8400.0,43.2211,43.2355,43.2139,43.2355,8400.0
2010-10-06 15:30:00,60.01,60.01,59.96,59.99,8500.0,43.2283,43.2283,43.1923,43.2139,8500.0
2010-10-06 15:35:00,59.98,60.02,59.97,60.02,13800.0,43.2067,43.2355,43.1995,43.2355,13800.0
2010-10-06 15:40:00,60.02,60.09,60.02,60.09,32500.0,43.2355,43.2859,43.2355,43.2859,32500.0
2010-10-06 15:45:00,60.09,60.13,60.08,60.11,23000.0,43.2859,43.3147,43.2787,43.3003,23000.0
2010-10-06 15:50:00,60.12,60.12,60.07,60.08,12600.0,43.3075,43.3075,43.2715,43.2787,12600.0
2010-10-06 15:55:00,60.07,60.15,60.07,60.14,102700.0,43.2715,43.3291,43.2715,43.3219,102700.0
2010-10-07 09:30:00,60.37,60.4,60.31,60.33,32800.0,43.4876,43.5092,43.4444,43.4588,32800.0
2010-10-07 09:35:00,60.32,60.35,60.22,60.24,17800.0,43.4516,43.4732,43.3796,43.394,17800.0
2010-10-07 09:40:00,60.23,60.27,60.21,60.27,23400.0,43.3868,43.4156,43.3723,43.4156,23400.0
2010-10-07 09:45:00,60.23,60.23,60.09,60.12,21600.0,43.3868,43.3868,43.2859,43.3075,21600.0
2010-10-07 09:50:00,60.08,60.17,60.02,60.15,19300.0,43.2787,43.3435,43.2355,43.3291,19300.0
2010-10-07 09:55:00,60.14,60.15,60.04,60.06,15900.0,43.3219,43.3291,43.2499,43.2643,15900.0
2010-10-07 10:00:00,60.02,60.1,59.98,60.09,13300.0,43.2355,43.2931,43.2067,43.2859,13300.0
2010-10-07 10:05:00,60.07,60.16,60.07,60.15,9400.0,43.2715,43.3363,43.2715,43.3291,9400.0
2010-10-07 10:10:00,60.15,60.17,60.11,60.14,17900.0,43.3291,43.3435,43.3003,43.3219,17900.0
2010-10-07 10:15:00,60.13,60.15,60.07,60.15,8300.0,43.3147,43.3291,43.2715,43.3291,8300.0
2010-10-07 10:20:00,60.15,60.21,60.15,60.17,21200.0,43.3291,43.3723,43.3291,43.3435,21200.0
2010-10-07 10:25:00,60.16,60.21,60.16,60.21,12000.0,43.3363,43.3723,43.3363,43.3723,12000.0
2010-10-07 10:30:00,60.19,60.23,60.17,60.23,9700.0,43.3579,43.3868,43.3435,43.3868,9700.0
2010-10-07 10:35:00,60.22,60.23,60.16,60.18,10900.0,43.3796,43.3868,43.3363,43.3507,10900.0
2010-10-07 10:40:00,60.15,60.17,60.08,60.11,93000.0,43.3291,43.3435,43.2787,43.3003,93000.0
2010-10-07 10:45:00,60.11,60.14,60.1,60.13,15300.0,43.3003,43.3219,43.2931,43.3147,15300.0
2010-10-07 10:50:00,60.13,60.18,60.12,60.15,7500.0,43.3147,43.3507,43.3075,43.3291,7500.0
2010-10-07 10:55:00,60.16,60.17,60.11,60.13,8600.0,43.3363,43.3435,43.3003,43.3147,8600.0
2010-10-07 11:00:00,60.13,60.13,60.08,60.08,14600.0,43.3147,43.3147,43.2787,43.2787,14600.0
2010-10-07 11:05:00,60.08,60.09,60.03,60.07,10400.0,43.2787,43.2859,43.2427,43.2715,10400.0
2010-10-07 11:10:00,60.06,60.06,60.03,60.05,5500.0,43.2643,43.2643,43.2427,43.2571,5500.0
2010-10-07 11:15:00,60.06,60.11,60.0,60.01,15900.0,43.2643,43.3003,43.2211,43.2283,15900.0
2010-10-07 11:20:00,60.02,60.08,60.01,60.07,17300.0,43.2355,43.2787,43.2283,43.2715,17300.0
2010-10-07 11:25:00,60.07,60.1,60.02,60.04,8800.0,43.2715,43.2931,43.2355,43.2499,8800.0
2010-10-07 11:30:00,60.04,60.11,60.04,60.09,13500.0,43.2499,43.3003,43.2499,43.2859,13500.0
2010-10-07 11:35:00,60.08,60.12,60.06,60.07,8300.0,43.2787,43.3075,43.2643,43.2715,8300.0
2010-10-07 11:40:00,60.07,60.09,60.06,60.07,4800.0,43.2715,43.2859,43.2643,43.2715,4800.0
2010-10-07 11:45:00,60.08,60.08,59.99,59.99,15900.0,43.2787,43.2787,43.2139,43.2139,15900.0
2010-10-07 11:50:00,59.99,60.03,59.97,60.03,16400.0,43.2139,43.2427,43.1995,43.2427,16400.0
2010-10-07 11:55:00,60.03,60.04,60.01,60.03,5000.0,43.2427,43.2499,43.2283,43.2427,5000.0
2010-10-07 12:00:00,60.04,60.05,59.97,59.98,12700.0,43.2499,43.2571,43.1995,43.2067,12700.0
2010-10-07 12:05:00,59.97,60.0,59.95,60.0,7100.0,43.1995,43.2211,43.1851,43.2211,7100.0
2010-10-07 12:10:00,60.0,60.02,60.0,60.02,3100.0,43.2211,43.2355,43.2211,43.2355,3100.0
2010-10-07 12:15:00,60.02,60.02,59.94,59.94,5400.0,43.2355,43.2355,43.1779,43.1779,5400.0
2010-10-07 12:20:00,59.94,59.96,59.91,59.93,8100.0,43.1779,43.1923,43.1562,43.1706,8100.0
2010-10-07 12:25:00,59.93,59.93,59.84,59.85,14700.0,43.1706,43.1706,43.1058,43.113,14700.0
2010-10-07 12:30:00,59.85,59.85,59.76,59.76,16300.0,43.113,43.113,43.0482,43.0482,16300.0
2010-10-07 12:35:00,59.77,59.78,59.69,59.78,61900.0,43.0554,43.0626,42.9978,43.0626,61900.0
2010-10-07 12:40:00,59.77,59.79,59.75,59.77,10100.0,43.0554,43.0698,43.041,43.0554,10100.0
2010-10-07 12:45:00,59.79,59.8,59.76,59.77,12800.0,43.0698,43.077,43.0482,43.0554,12800.0
2010-10-07 12:50:00,59.77,59.79,59.77,59.78,5600.0,43.0554,43.0698,43.0554,43.0626,5600.0
2010-10-07 12:55:00,59.77,59.79,59.77,59.79,4700.0,43.0554,43.0698,43.0554,43.0698,4700.0
2010-10-07 13:00:00,59.8,59.8,59.77,59.8,7100.0,43.077,43.077,43.0554,43.077,7100.0
2010-10-07 13:05:00,59.8,59.88,59.79,59.88,13600.0,43.077,43.1346,43.0698,43.1346,13600.0
2010-10-07 13:10:00,59.87,59.9,59.86,59.86,20600.0,43.1274,43.149,43.1202,43.1202,20600.0
2010-10-07 13:15:00,59.87,59.91,59.87,59.88,10400.0,43.1274,43.1562,43.1274,43.1346,10400.0
2010-10-07 13:20:00,59.87,59.91,59.87,59.88,10900.0,43.1274,43.1562,43.1274,43.1346,10900.0
2010-10-07 13:25:00,59.87,59.89,59.86,59.87,12100.0,43.1274,43.1418,43.1202,43.1274,12100.0
2010-10-07 13:30:00,59.87,59.88,59.86,59.86,15200.0,43.1274,43.1346,43.1202,43.1202,15200.0
2010-10-07 13:35:00,59.85,59.85,59.8,59.84,10300.0,43.113,43.113,43.077,43.1058,10300.0
2010-10-07 13:40:00,59.84,59.86,59.84,59.86,12300.0,43.1058,43.1202,43.1058,43.1202,12300.0
2010-10-07 13:45:00,59.86,59.88,59.84,59.86,22200.0,43.1202,43.1346,43.1058,43.1202,22200.0
2010-10-07 13:50:00,59.86,59.88,59.84,59.88,4900.0,43.1202,43.1346,43.1058,43.1346,4900.0
2010-10-07 13:55:00,59.89,60.02,59.89,59.99,19600.0,43.1418,43.2355,43.1418,43.2139,19600.0
2010-10-07 14:00:00,60.02,60.02,59.96,59.96,14800.0,43.2355,43.2355,43.1923,43.1923,14800.0
2010-10-07 14:05:00,59.97,59.99,59.95,59.98,12400.0,43.1995,43.2139,43.1851,43.2067,12400.0
2010-10-07 14:10:00,59.98,60.04,59.98,60.04,16500.0,43.2067,43.2499,43.2067,43.2499,16500.0
2010-10-07 14:15:00,60.06,60.06,59.99,60.04,20500.0,43.2643,43.2643,43.2139,43.2499,20500.0
2010-10-07 14:20:00,60.04,60.08,60.03,60.05,20700.0,43.2499,43.2787,43.2427,43.2571,20700.0
2010-10-07 14:25:00,60.06,60.06,60.02,60.02,10300.0,43.2643,43.2643,43.2355,43.2355,10300.0
2010-10-07 14:30:00,60.03,60.04,59.9,60.01,52400.0,43.2427,43.2499,43.149,43.2283,52400.0
2010-10-07 14:35:00,60.01,60.03,60.0,60.03,3600.0,43.2283,43.2427,43.2211,43.2427,3600.0
2010-10-07 14:40:00,60.03,60.03,60.0,60.01,10300.0,43.2427,43.2427,43.2211,43.2283,10300.0
2010-10-07 14:45:00,60.02,60.02,59.97,59.99,12700.0,43.2355,43.2355,43.1995,43.2139,12700.0
2010-10-07 14:50:00,59.98,60.02,59.96,60.02,50300.0,43.2067,43.2355,43.1923,43.2355,50300.0
2010-10-07 14:55:00,60.01,60.05,60.01,60.05,26200.0,43.2283,43.2571,43.2283,43.2571,26200.0
2010-10-07 15:00:00,60.06,60.07,60.01,60.01,22800.0,43.2643,43.2715,43.2283,43.2283,22800.0
2010-10-07 15:05:00,60.02,60.05,60.01,60.03,9900.0,43.2355,43.2571,43.2283,43.2427,9900.0
2010-10-07 15:10:00,60.02,60.03,60.0,60.03,12600.0,43.2355,43.2427,43.2211,43.2427,12600.0
2010-10-07 15:15:00,60.03,60.06,60.02,60.03,8200.0,43.2427,43.2643,43.2355,43.2427,8200.0
2010-10-07 15:20:00,60.03,60.06,60.02,60.03,19300.0,43.2427,43.2643,43.2355,43.2427,19300.0
2010-10-07 15:25:00,60.03,60.04,59.99,60.0,12800.0,43.2427,43.2499,43.2139,43.2211,12800.0
2010-10-07 15:30:00,59.99,59.99,59.95,59.97,8800.0,43.2139,43.2139,43.1851,43.1995,8800.0
2010-10-07 15:35:00,59.97,60.06,59.97,60.06,5900.0,43.1995,43.2643,43.1995,43.2643,5900.0
2010-10-07 15:40:00,60.05,60.07,60.05,60.07,5300.0,43.2571,43.2715,43.2571,43.2715,5300.0
2010-10-07 15:45:00,60.07,60.1,60.04,60.04,24400.0,43.2715,43.2931,43.2499,43.2499,24400.0
2010-10-07 15:50:00,60.04,60.06,60.02,60.02,16400.0,43.2499,43.2643,43.2355,43.2355,16400.0
2010-10-07 15:55:00,60.01,60.05,59.98,60.04,30900.0,43.2283,43.2571,43.2067,43.2499,30900.0
2010-10-08 09:30:00,60.13,60.19,60.03,60.09,23300.0,43.3147,43.3579,43.2427,43.2859,23300.0
2010-10-08 09:35:00,60.05,60.1,59.96,60.1,36400.0,43.2571,43.2931,43.1923,43.2931,36400.0
2010-10-08 09:40:00,60.08,60.18,60.05,60.14,25700.0,43.2787,43.3507,43.2571,43.3219,25700.0
2010-10-08 09:45:00,60.15,60.16,60.02,60.07,41100.0,43.3291,43.3363,43.2355,43.2715,41100.0
2010-10-08 09:50:00,60.07,60.2,60.06,60.15,24400.0,43.2715,43.3651,43.2643,43.3291,24400.0
2010-10-08 09:55:00,60.14,60.15,60.11,60.13,7900.0,43.3219,43.3291,43.3003,43.3147,7900.0
2010-10-08 10:00:00,60.12,60.16,60.08,60.12,12300.0,43.3075,43.3363,43.2787,43.3075,12300.0
2010-10-08 10:05:00,60.12,60.18,60.05,60.05,11400.0,43.3075,43.3507,43.2571,43.2571,11400.0
2010-10-08 10:10:00,60.03,60.09,60.02,60.06,15100.0,43.2427,43.2859,43.2355,43.2643,15100.0
2010-10-08 10:15:00,60.06,60.08,60.01,60.02,15800.0,43.2643,43.2787,43.2283,43.2355,15800.0
2010-10-08 10:20:00,60.02,60.02,59.95,59.97,89400.0,43.2355,43.2355,43.1851,43.1995,89400.0
2010-10-08 10:25:00,59.98,59.98,59.91,59.93,8800.0,43.2067,43.2067,43.1562,43.1706,8800.0
2010-10-08 10:30:00,59.92,60.0,59.92,59.96,19100.0,43.1634,43.2211,43.1634,43.1923,19100.0
2010-10-08 10:35:00,59.97,60.03,59.97,60.03,5100.0,43.1995,43.2427,43.1995,43.2427,5100.0
2010-10-08 10:40:00,60.03,60.08,60.03,60.07,15700.0,43.2427,43.2787,43.2427,43.2715,15700.0
2010-10-08 10:45:00,60.07,60.07,60.01,60.01,15600.0,43.2715,43.2715,43.2283,43.2283,15600.0
2010-10-08 10:50:00,60.02,60.06,60.01,60.05,10800.0,43.2355,43.2643,43.2283,43.2571,10800.0
2010-10-08 10:55:00,60.05,60.14,60.05,60.13,25100.0,43.2571,43.3219,43.2571,43.3147,25100.0
2010-10-08 11:00:00,60.14,60.19,60.14,60.15,10700.0,43.3219,43.3579,43.3219,43.3291,10700.0
2010-10-08 11:05:00,60.16,60.19,60.13,60.15,23500.0,43.3363,43.3579,43.3147,43.3291,23500.0
2010-10-08 11:10:00,60.13,60.16,60.11,60.11,11000.0,43.3147,43.3363,43.3003,43.3003,11000.0
2010-10-08 11:15:00,60.12,60.21,60.12,60.17,8400.0,43.3075,43.3723,43.3075,43.3435,8400.0
2010-10-08 11:20:00,60.17,60.25,60.15,60.24,8900.0,43.3435,43.4012,43.3291,43.394,8900.0
2010-10-08 11:25:00,60.27,60.29,60.25,60.27,6000.0,43.4156,43.43,43.4012,43.4156,6000.0
2010-10-08 11:30:00,60.27,60.35,60.27,60.29,19400.0,43.4156,43.4732,43.4156,43.43,19400.0
2010-10-08 11:35:00,60.28,60.28,60.23,60.25,15000.0,43.4228,43.4228,43.3868,43.4012,15000.0
2010-10-08 11:40:00,60.25,60.27,60.24,60.27,5200.0,43.4012,43.4156,43.394,43.4156,5200.0
2010-10-08 11:45:00,60.25,60.29,60.25,60.29,2400.0,43.4012,43.43,43.4012,43.43,2400.0
2010-10-08 11:50:00,60.27,60.31,60.27,60.28,4400.0,43.4156,43.4444,43.4156,43.4228,4400.0
2010-10-08 11:55:00,60.27,60.31,60.26,60.29,12600.0,43.4156,43.4444,43.4084,43.43,12600.0
2010-10-08 12:00:00,60.31,60.31,60.25,60.26,13700.0,43.4444,43.4444,43.4012,43.4084,13700.0
2010-10-08 12:05:00,60.23,60.27,60.23,60.25,10600.0,43.3868,43.4156,43.3868,43.4012,10600.0
2010-10-08 12:10:00,60.26,60.27,60.26,60.26,6900.0,43.4084,43.4156,43.4084,43.4084,6900.0
2010-10-08 12:15:00,60.26,60.29,60.25,60.28,11200.0,43.4084,43.43,43.4012,43.4228,11200.0
2010-10-08 12:20:00,60.28,60.28,60.25,60.27,11000.0,43.4228,43.4228,43.4012,43.4156,11000.0
2010-10-08 12:25:00,60.27,60.28,60.25,60.26,4600.0,43.4156,43.4228,43.4012,43.4084,4600.0
2010-10-08 12:30:00,60.25,60.28,60.25,60.27,10200.0,43.4012,43.4228,43.4012,43.4156,10200.0
2010-10-08 12:35:00,60.27,60.33,60.27,60.32,8200.0,43.4156,43.4588,43.4156,43.4516,8200.0
2010-10-08 12:40:00,60.32,60.38,60.31,60.38,13800.0,43.4516,43.4948,43.4444,43.4948,13800.0
2010-10-08 12:45:00,60.38,60.38,60.35,60.36,9800.0,43.4948,43.4948,43.4732,43.4804,9800.0
2010-10-08 12:50:00,60.36,60.36,60.34,60.35,9800.0,43.4804,43.4804,43.466,43.4732,9800.0
2010-10-08 12:55:00,60.35,60.36,60.34,60.35,5900.0,43.4732,43.4804,43.466,43.4732,5900.0
2010-10-08 13:00:00,60.36,60.37,60.35,60.35,4200.0,43.4804,43.4876,43.4732,43.4732,4200.0
2010-10-08 13:05:00,60.34,60.35,60.31,60.31,2900.0,43.466,43.4732,43.4444,43.4444,2900.0
2010-10-08 13:10:00,60.32,60.33,60.3,60.33,8500.0,43.4516,43.4588,43.4372,43.4588,8500.0
2010-10-08 13:15:00,60.33,60.35,60.33,60.35,17500.0,43.4588,43.4732,43.4588,43.4732,17500.0
2010-10-08 13:20:00,60.36,60.36,60.28,60.28,11900.0,43.4804,43.4804,43.4228,43.4228,11900.0
2010-10-08 13:25:00,60.29,60.32,60.29,60.32,9600.0,43.43,43.4516,43.43,43.4516,9600.0
2010-10-08 13:30:00,60.3,60.3,60.28,60.3,16900.0,43.4372,43.4372,43.4228,43.4372,16900.0
2010-10-08 13:35:00,60.28,60.31,60.28,60.29,3800.0,43.4228,43.4444,43.4228,43.43,3800.0
2010-10-08 13:40:00,60.3,60.3,60.23,60.23,9400.0,43.4372,43.4372,43.3868,43.3868,9400.0
2010-10-08 13:45:00,60.21,60.21,60.19,60.21,10300.0,43.3723,43.3723,43.3579,43.3723,10300.0
2010-10-08 13:50:00,60.21,60.25,60.21,60.25,9400.0,43.3723,43.4012,43.3723,43.4012,9400.0
2010-10-08 13:55:00,60.24,60.24,60.19,60.23,25800.0,43.394,43.394,43.3579,43.3868,25800.0
2010-10-08 14:00:00,60.22,60.23,60.14,60.17,40500.0,43.3796,43.3868,43.3219,43.3435,40500.0
2010-10-08 14:05:00,60.19,60.21,60.18,60.2,18200.0,43.3579,43.3723,43.3507,43.3651,18200.0
2010-10-08 14:10:00,60.19,60.21,60.17,60.2,13900.0,43.3579,43.3723,43.3435,43.3651,13900.0
2010-10-08 14:15:00,60.21,60.22,60.21,60.22,1500.0,43.3723,43.3796,43.3723,43.3796,1500.0
2010-10-08 14:20:00,60.23,60.28,60.22,60.28,3200.0,43.3868,43.4228,43.3796,43.4228,3200.0
2010-10-08 14:25:00,60.27,60.3,60.24,60.28,7900.0,43.4156,43.4372,43.394,43.4228,7900.0
2010-10-08 14:30:00,60.29,60.29,60.27,60.27,3200.0,43.43,43.43,43.4156,43.4156,3200.0
2010-10-08 14:35:00,60.29,60.3,60.27,60.28,2600.0,43.43,43.4372,43.4156,43.4228,2600.0
2010-10-08 14:40:00,60.31,60.34,60.29,60.34,2600.0,43.4444,43.466,43.43,43.466,2600.0
2010-10-08 14:45:00,60.35,60.35,60.31,60.32,4400.0,43.4732,43.4732,43.4444,43.4516,4400.0
2010-10-08 14:50:00,60.31,60.31,60.28,60.28,25500.0,43.4444,43.4444,43.4228,43.4228,25500.0
2010-10-08 14:55:00,60.27,60.27,60.26,60.26,7100.0,43.4156,43.4156,43.4084,43.4084,7100.0
2010-10-08 15:00:00,60.26,60.33,60.26,60.32,8200.0,43.4084,43.4588,43.4084,43.4516,8200.0
2010-10-08 15:05:00,60.32,60.36,60.32,60.36,6800.0,43.4516,43.4804,43.4516,43.4804,6800.0
2010-10-08 15:10:00,60.38,60.4,60.36,60.36,18300.0,43.4948,43.5092,43.4804,43.4804,18300.0
2010-10-08 15:15:00,60.37,60.38,60.36,60.36,35900.0,43.4876,43.4948,43.4804,43.4804,35900.0
2010-10-08 15:20:00,60.36,60.36,60.3,60.31,68000.0,43.4804,43.4804,43.4372,43.4444,68000.0
2010-10-08 15:25:00,60.32,60.33,60.29,60.3,19700.0,43.4516,43.4588,43.43,43.4372,19700.0
2010-10-08 15:30:00,60.31,60.39,60.31,60.39,19900.0,43.4444,43.502,43.4444,43.502,19900.0
2010-10-08 15:35:00,60.41,60.43,60.4,60.4,4700.0,43.5164,43.5308,43.5092,43.5092,4700.0
2010-10-08 15:40:00,60.41,60.47,60.39,60.45,17200.0,43.5164,43.5596,43.502,43.5452,17200.0
2010-10-08 15:45:00,60.45,60.45,60.41,60.44,9500.0,43.5452,43.5452,43.5164,43.538,9500.0
2010-10-08 15:50:00,60.44,60.46,60.43,60.44,10600.0,43.538,43.5524,43.5308,43.538,10600.0
2010-10-08 15:55:00,60.44,60.44,60.31,60.32,12200.0,43.538,43.538,43.4444,43.4516,12200.0
2010-10-11 09:30:00,60.46,60.47,60.33,60.37,33400.0,43.5524,43.5596,43.4588,43.4876,33400.0
2010-10-11 09:35:00,60.39,60.42,60.35,60.42,8700.0,43.502,43.5236,43.4732,43.5236,8700.0
2010-10-11 09:40:00,60.41,60.44,60.4,60.43,11900.0,43.5164,43.538,43.5092,43.5308,11900.0
2010-10-11 09:45:00,60.42,60.43,60.31,60.33,66100.0,43.5236,43.5308,43.4444,43.4588,66100.0
2010-10-11 09:50:00,60.32,60.33,60.3,60.33,13200.0,43.4516,43.4588,43.4372,43.4588,13200.0
2010-10-11 09:55:00,60.36,60.38,60.33,60.33,20000.0,43.4804,43.4948,43.4588,43.4588,20000.0
2010-10-11 10:00:00,60.35,60.42,60.35,60.4,13100.0,43.4732,43.5236,43.4732,43.5092,13100.0
2010-10-11 10:05:00,60.43,60.46,60.43,60.45,7400.0,43.5308,43.5524,43.5308,43.5452,7400.0
2010-10-11 10:10:00,60.44,60.45,60.41,60.43,17100.0,43.538,43.5452,43.5164,43.5308,17100.0
2010-10-11 10:15:00,60.43,60.43,60.38,60.39,17100.0,43.5308,43.5308,43.4948,43.502,17100.0
2010-10-11 10:20:00,60.39,60.44,60.39,60.44,11400.0,43.502,43.538,43.502,43.538,11400.0
2010-10-11 10:25:00,60.44,60.48,60.42,60.48,52700.0,43.538,43.5668,43.5236,43.5668,52700.0
2010-10-11 10:30:00,60.49,60.5,60.44,60.45,11000.0,43.574,43.5812,43.538,43.5452,11000.0
2010-10-11 10:35:00,60.45,60.45,60.4,60.44,8100.0,43.5452,43.5452,43.5092,43.538,8100.0
2010-10-11 10:40:00,60.43,60.45,60.4,60.4,4100.0,43.5308,43.5452,43.5092,43.5092,4100.0
2010-10-11 10:45:00,60.39,60.39,60.31,60.34,20300.0,43.502,43.502,43.4444,43.466,20300.0
2010-10-11 10:50:00,60.34,60.36,60.31,60.34,8700.0,43.466,43.4804,43.4444,43.466,8700.0
2010-10-11 10:55:00,60.35,60.35,60.33,60.33,8400.0,43.4732,43.4732,43.4588,43.4588,8400.0
2010-10-11 11:00:00,60.34,60.36,60.31,60.32,13400.0,43.466,43.4804,43.4444,43.4516,13400.0
2010-10-11 11:05:00,60.31,60.33,60.29,60.32,42300.0,43.4444,43.4588,43.43,43.4516,42300.0
2010-10-11 11:10:00,60.33,60.38,60.33,60.37,10300.0,43.4588,43.4948,43.4588,43.4876,10300.0
2010-10-11 11:15:00,60.37,60.38,60.35,60.35,2200.0,43.4876,43.4948,43.4732,43.4732,2200.0
2010-10-11 11:20:00,60.35,60.39,60.35,60.39,3900.0,43.4732,43.502,43.4732,43.502,3900.0
2010-10-11 11:25:00,60.38,60.41,60.38,60.39,2800.0,43.4948,43.5164,43.4948,43.502,2800.0
2010-10-11 11:30:00,60.4,60.42,60.39,60.41,5800.0,43.5092,43.5236,43.502,43.5164,5800.0
2010-10-11 11:35:00,60.42,60.47,60.42,60.46,11000.0,43.5236,43.5596,43.5236,43.5524,11000.0
2010-10-11 11:40:00,60.46,60.47,60.44,60.45,1600.0,43.5524,43.5596,43.538,43.5452,1600.0
2010-10-11 11:45:00,60.44,60.46,60.43,60.44,4200.0,43.538,43.5524,43.5308,43.538,4200.0
2010-10-11 11:50:00,60.45,60.46,60.45,60.46,300.0,43.5452,43.5524,43.5452,43.5524,300.0
2010-10-11 11:55:00,60.45,60.45,60.4,60.4,5400.0,43.5452,43.5452,43.5092,43.5092,5400.0
2010-10-11 12:00:00,60.42,60.43,60.41,60.41,3400.0,43.5236,43.5308,43.5164,43.5164,3400.0
2010-10-11 12:05:00,60.4,60.42,60.4,60.42,800.0,43.5092,43.5236,43.5092,43.5236,800.0
2010-10-11 12:10:00,60.4,60.44,60.4,60.43,3800.0,43.5092,43.538,43.5092,43.5308,3800.0
2010-10-11 12:15:00,60.43,60.43,60.41,60.43,25600.0,43.5308,43.5308,43.5164,43.5308,25600.0
2010-10-11 12:20:00,60.43,60.44,60.42,60.43,10300.0,43.5308,43.538,43.5236,43.5308,10300.0
2010-10-11 12:25:00,60.44,60.44,60.43,60.43,6500.0,43.538,43.538,43.5308,43.5308,6500.0
2010-10-11 12:30:00,60.44,60.45,60.43,60.45,2400.0,43.538,43.5452,43.5308,43.5452,2400.0
2010-10-11 12:35:00,60.46,60.49,60.45,60.48,1500.0,43.5524,43.574,43.5452,43.5668,1500.0
2010-10-11 12:40:00,60.49,60.49,60.46,60.47,6700.0,43.574,43.574,43.5524,43.5596,6700.0
2010-10-11 12:45:00,60.45,60.45,60.44,60.45,3000.0,43.5452,43.5452,43.538,43.5452,3000.0
2010-10-11 12:50:00,60.45,60.45,60.41,60.41,5700.0,43.5452,43.5452,43.5164,43.5164,5700.0
2010-10-11 12:55:00,60.43,60.46,60.43,60.44,2600.0,43.5308,43.5524,43.5308,43.538,2600.0
2010-10-11 13:00:00,60.44,60.45,60.43,60.45,5500.0,43.538,43.5452,43.5308,43.5452,5500.0
2010-10-11 13:05:00,60.45,60.47,60.45,60.46,1000.0,43.5452,43.5596,43.5452,43.5524,1000.0
2010-10-11 13:10:00,60.46,60.47,60.45,60.46,3100.0,43.5524,43.5596,43.5452,43.5524,3100.0
2010-10-11 13:15:00,60.45,60.46,60.45,60.45,500.0,43.5452,43.5524,43.5452,43.5452,500.0
2010-10-11 13:20:00,60.44,60.44,60.42,60.43,6100.0,43.538,43.538,43.5236,43.5308,6100.0
2010-10-11 13:25:00,60.44,60.45,60.43,60.45,14700.0,43.538,43.5452,43.5308,43.5452,14700.0
2010-10-11 13:30:00,60.45,60.45,60.42,60.42,98600.0,43.5452,43.5452,43.5236,43.5236,98600.0
2010-10-11 13:35:00,60.43,60.47,60.43,60.46,2800.0,43.5308,43.5596,43.5308,43.5524,2800.0
2010-10-11 13:40:00,60.46,60.47,60.46,60.47,11300.0,43.5524,43.5596,43.5524,43.5596,11300.0
2010-10-11 13:45:00,60.47,60.49,60.44,60.49,3400.0,43.5596,43.574,43.538,43.574,3400.0
2010-10-11 13:50:00,60.48,60.48,60.47,60.47,3000.0,43.5668,43.5668,43.5596,43.5596,3000.0
2010-10-11 13:55:00,60.45,60.49,60.45,60.49,5200.0,43.5452,43.574,43.5452,43.574,5200.0
2010-10-11 14:00:00,60.49,60.49,60.45,60.45,7300.0,43.574,43.574,43.5452,43.5452,7300.0
2010-10-11 14:05:00,60.45,60.47,60.44,60.46,6200.0,43.5452,43.5596,43.538,43.5524,6200.0
2010-10-11 14:10:00,60.46,60.46,60.42,60.43,13200.0,43.5524,43.5524,43.5236,43.5308,13200.0
2010-10-11 14:15:00,60.44,60.46,60.44,60.45,4100.0,43.538,43.5524,43.538,43.5452,4100.0
2010-10-11 14:20:00,60.45,60.46,60.44,60.45,1900.0,43.5452,43.5524,43.538,43.5452,1900.0
2010-10-11 14:25:00,60.45,60.46,60.44,60.46,1100.0,43.5452,43.5524,43.538,43.5524,1100.0
2010-10-11 14:30:00,60.46,60.47,60.45,60.47,2800.0,43.5524,43.5596,43.5452,43.5596,2800.0
2010-10-11 14:35:00,60.46,60.48,60.46,60.48,3100.0,43.5524,43.5668,43.5524,43.5668,3100.0
2010-10-11 14:40:00,60.48,60.49,60.46,60.46,3000.0,43.5668,43.574,43.5524,43.5524,3000.0
2010-10-11 14:45:00,60.45,60.46,60.44,60.45,5300.0,43.5452,43.5524,43.538,43.5452,5300.0
2010-10-11 14:50:00,60.45,60.45,60.43,60.44,6000.0,43.5452,43.5452,43.5308,43.538,6000.0
2010-10-11 14:55:00,60.45,60.46,60.42,60.43,7100.0,43.5452,43.5524,43.5236,43.5308,7100.0
2010-10-11 15:00:00,60.43,60.46,60.41,60.45,13300.0,43.5308,43.5524,43.5164,43.5452,13300.0
2010-10-11 15:05:00,60.43,60.45,60.43,60.45,2700.0,43.5308,43.5452,43.5308,43.5452,2700.0
2010-10-11 15:10:00,60.44,60.45,60.38,60.4,10800.0,43.538,43.5452,43.4948,43.5092,10800.0
2010-10-11 15:15:00,60.39,60.4,60.38,60.38,6800.0,43.502,43.5092,43.4948,43.4948,6800.0
2010-10-11 15:20:00,60.38,60.38,60.35,60.35,4100.0,43.4948,43.4948,43.4732,43.4732,4100.0
2010-10-11 15:25:00,60.35,60.36,60.34,60.34,13900.0,43.4732,43.4804,43.466,43.466,13900.0
2010-10-11 15:30:00,60.33,60.34,60.27,60.27,18200.0,43.4588,43.466,43.4156,43.4156,18200.0
2010-10-11 15:35:00,60.27,60.29,60.24,60.24,7700.0,43.4156,43.43,43.394,43.394,7700.0
2010-10-11 15:40:00,60.23,60.27,60.2,60.27,15900.0,43.3868,43.4156,43.3651,43.4156,15900.0
2010-10-11 15:45:00,60.28,60.34,60.25,60.34,8500.0,43.4228,43.466,43.4012,43.466,8500.0
2010-10-11 15:50:00,60.33,60.36,60.31,60.35,7300.0,43.4588,43.4804,43.4444,43.4732,7300.0
2010-10-11 15:55:00,60.35,60.39,60.33,60.39,11000.0,43.4732,43.502,43.4588,43.502,11000.0
2010-10-12 09:30:00,60.24,60.24,60.09,60.11,30300.0,43.394,43.394,43.2859,43.3003,30300.0
2010-10-12 09:35:00,60.1,60.15,60.1,60.1,11500.0,43.2931,43.3291,43.2931,43.2931,11500.0
2010-10-12 09:40:00,60.09,60.11,60.06,60.09,11600.0,43.2859,43.3003,43.2643,43.2859,11600.0
2010-10-12 09:45:00,60.09,60.09,59.91,59.94,33300.0,43.2859,43.2859,43.1562,43.1779,33300.0
2010-10-12 09:50:00,59.93,59.98,59.89,59.93,35700.0,43.1706,43.2067,43.1418,43.1706,35700.0
2010-10-12 09:55:00,59.95,60.06,59.95,60.03,63000.0,43.1851,43.2643,43.1851,43.2427,63000.0
2010-10-12 10:00:00,60.02,60.07,59.98,60.07,37800.0,43.2355,43.2715,43.2067,43.2715,37800.0
2010-10-12 10:05:00,60.08,60.08,60.02,60.02,7400.0,43.2787,43.2787,43.2355,43.2355,7400.0
2010-10-12 10:10:00,60.01,60.11,60.01,60.11,23300.0,43.2283,43.3003,43.2283,43.3003,23300.0
2010-10-12 10:15:00,60.13,60.16,60.11,60.15,19900.0,43.3147,43.3363,43.3003,43.3291,19900.0
2010-10-12 10:20:00,60.15,60.16,60.1,60.1,7100.0,43.3291,43.3363,43.2931,43.2931,7100.0
2010-10-12 10:25:00,60.12,60.13,60.08,60.1,8600.0,43.3075,43.3147,43.2787,43.2931,8600.0
2010-10-12 10:30:00,60.11,60.15,60.09,60.09,8900.0,43.3003,43.3291,43.2859,43.2859,8900.0
2010-10-12 10:35:00,60.12,60.14,60.09,60.13,8600.0,43.3075,43.3219,43.2859,43.3147,8600.0
2010-10-12 10:40:00,60.14,60.26,60.11,60.21,204600.0,43.3219,43.4084,43.3003,43.3723,204600.0
2010-10-12 10:45:00,60.22,60.29,60.22,60.25,13900.0,43.3796,43.43,43.3796,43.4012,13900.0
2010-10-12 10:50:00,60.24,60.27,60.22,60.25,9100.0,43.394,43.4156,43.3796,43.4012,9100.0
2010-10-12 10:55:00,60.26,60.3,60.22,60.24,11200.0,43.4084,43.4372,43.3796,43.394,11200.0
2010-10-12 11:00:00,60.24,60.28,60.23,60.27,7700.0,43.394,43.4228,43.3868,43.4156,7700.0
2010-10-12 11:05:00,60.29,60.31,60.27,60.28,13200.0,43.43,43.4444,43.4156,43.4228,13200.0
2010-10-12 11:10:00,60.28,60.29,60.24,60.25,8700.0,43.4228,43.43,43.394,43.4012,8700.0
2010-10-12 11:15:00,60.25,60.27,60.24,60.25,5000.0,43.4012,43.4156,43.394,43.4012,5000.0
2010-10-12 11:20:00,60.24,60.27,60.24,60.26,10400.0,43.394,43.4156,43.394,43.4084,10400.0
2010-10-12 11:25:00,60.27,60.3,60.27,60.3,2700.0,43.4156,43.4372,43.4156,43.4372,2700.0
2010-10-12 11:30:00,60.29,60.31,60.29,60.3,4100.0,43.43,43.4444,43.43,43.4372,4100.0
2010-10-12 11:35:00,60.29,60.33,60.29,60.31,6200.0,43.43,43.4588,43.43,43.4444,6200.0
2010-10-12 11:40:00,60.3,60.31,60.28,60.29,2600.0,43.4372,43.4444,43.4228,43.43,2600.0
2010-10-12 11:45:00,60.29,60.29,60.26,60.26,7100.0,43.43,43.43,43.4084,43.4084,7100.0
2010-10-12 11:50:00,60.26,60.26,60.23,60.25,9200.0,43.4084,43.4084,43.3868,43.4012,9200.0
2010-10-12 11:55:00,60.25,60.29,60.25,60.28,8100.0,43.4012,43.43,43.4012,43.4228,8100.0
2010-10-12 12:00:00,60.29,60.32,60.26,60.26,13200.0,43.43,43.4516,43.4084,43.4084,13200.0
2010-10-12 12:05:00,60.27,60.28,60.26,60.26,5500.0,43.4156,43.4228,43.4084,43.4084,5500.0
2010-10-12 12:10:00,60.26,60.28,60.25,60.28,8600.0,43.4084,43.4228,43.4012,43.4228,8600.0
2010-10-12 12:15:00,60.3,60.3,60.28,60.3,2200.0,43.4372,43.4372,43.4228,43.4372,2200.0
2010-10-12 12:20:00,60.31,60.34,60.26,60.27,25100.0,43.4444,43.466,43.4084,43.4156,25100.0
2010-10-12 12:25:00,60.26,60.28,60.24,60.24,13300.0,43.4084,43.4228,43.394,43.394,13300.0
2010-10-12 12:30:00,60.23,60.24,60.23,60.24,4200.0,43.3868,43.394,43.3868,43.394,4200.0
2010-10-12 12:35:00,60.24,60.24,60.23,60.24,1400.0,43.394,43.394,43.3868,43.394,1400.0
2010-10-12 12:40:00,60.23,60.24,60.23,60.24,7100.0,43.3868,43.394,43.3868,43.394,7100.0
2010-10-12 12:45:00,60.24,60.24,60.21,60.21,6900.0,43.394,43.394,43.3723,43.3723,6900.0
2010-10-12 12:50:00,60.22,60.22,60.21,60.21,3700.0,43.3796,43.3796,43.3723,43.3723,3700.0
2010-10-12 12:55:00,60.21,60.22,60.2,60.21,4000.0,43.3723,43.3796,43.3651,43.3723,4000.0
2010-10-12 13:00:00,60.21,60.22,60.19,60.22,2900.0,43.3723,43.3796,43.3579,43.3796,2900.0
2010-10-12 13:05:00,60.22,60.24,60.2,60.23,13400.0,43.3796,43.394,43.3651,43.3868,13400.0
2010-10-12 13:10:00,60.23,60.25,60.23,60.23,31000.0,43.3868,43.4012,43.3868,43.3868,31000.0
2010-10-12 13:15:00,60.23,60.26,60.23,60.26,4900.0,43.3868,43.4084,43.3868,43.4084,4900.0
2010-10-12 13:20:00,60.26,60.26,60.26,60.26,4100.0,43.4084,43.4084,43.4084,43.4084,4100.0
2010-10-12 13:25:00,60.26,60.27,60.25,60.26,9100.0,43.4084,43.4156,43.4012,43.4084,9100.0
2010-10-12 13:30:00,60.26,60.27,60.24,60.25,8700.0,43.4084,43.4156,43.394,43.4012,8700.0
2010-10-12 13:35:00,60.26,60.26,60.25,60.26,1400.0,43.4084,43.4084,43.4012,43.4084,1400.0
2010-10-12 13:40:00,60.25,60.26,60.25,60.25,4200.0,43.4012,43.4084,43.4012,43.4012,4200.0
2010-10-12 13:45:00,60.26,60.27,60.26,60.27,7100.0,43.4084,43.4156,43.4084,43.4156,7100.0
2010-10-12 13:50:00,60.27,60.28,60.27,60.27,25200.0,43.4156,43.4228,43.4156,43.4156,25200.0
2010-10-12 13:55:00,60.27,60.27,60.24,60.26,30300.0,43.4156,43.4156,43.394,43.4084,30300.0
2010-10-12 14:00:00,60.26,60.38,60.19,60.37,45800.0,43.4084,43.4948,43.3579,43.4876,45800.0
2010-10-12 14:05:00,60.36,60.37,60.31,60.34,42400.0,43.4804,43.4876,43.4444,43.466,42400.0
2010-10-12 14:10:00,60.35,60.5,60.35,60.48,19800.0,43.4732,43.5812,43.4732,43.5668,19800.0
2010-10-12 14:15:00,60.48,60.55,60.48,60.5,129400.0,43.5668,43.6173,43.5668,43.5812,129400.0
2010-10-12 14:20:00,60.5,60.5,60.37,60.39,31100.0,43.5812,43.5812,43.4876,43.502,31100.0
2010-10-12 14:25:00,60.39,60.43,60.39,60.42,9100.0,43.502,43.5308,43.502,43.5236,9100.0
2010-10-12 14:30:00,60.43,60.44,60.29,60.33,27000.0,43.5308,43.538,43.43,43.4588,27000.0
2010-10-12 14:35:00,60.33,60.36,60.32,60.33,6100.0,43.4588,43.4804,43.4516,43.4588,6100.0
2010-10-12 14:40:00,60.33,60.43,60.33,60.43,16800.0,43.4588,43.5308,43.4588,43.5308,16800.0
2010-10-12 14:45:00,60.42,60.47,60.41,60.43,11000.0,43.5236,43.5596,43.5164,43.5308,11000.0
2010-10-12 14:50:00,60.41,60.46,60.41,60.45,15200.0,43.5164,43.5524,43.5164,43.5452,15200.0
2010-10-12 14:55:00,60.45,60.48,60.42,60.48,11300.0,43.5452,43.5668,43.5236,43.5668,11300.0
2010-10-12 15:00:00,60.47,60.47,60.37,60.39,11000.0,43.5596,43.5596,43.4876,43.502,11000.0
2010-10-12 15:05:00,60.4,60.47,60.39,60.47,20100.0,43.5092,43.5596,43.502,43.5596,20100.0
2010-10-12 15:10:00,60.47,60.5,60.47,60.47,11200.0,43.5596,43.5812,43.5596,43.5596,11200.0
2010-10-12 15:15:00,60.51,60.54,60.49,60.51,6200.0,43.5885,43.6101,43.574,43.5885,6200.0
2010-10-12 15:20:00,60.5,60.64,60.49,60.63,18100.0,43.5812,43.6821,43.574,43.6749,18100.0
2010-10-12 15:25:00,60.65,60.72,60.63,60.72,16100.0,43.6893,43.7397,43.6749,43.7397,16100.0
2010-10-12 15:30:00,60.74,60.74,60.68,60.7,11300.0,43.7541,43.7541,43.7109,43.7253,11300.0
2010-10-12 15:35:00,60.69,60.7,60.64,60.67,25100.0,43.7181,43.7253,43.6821,43.7037,25100.0
2010-10-12 15:40:00,60.67,60.67,60.63,60.66,29900.0,43.7037,43.7037,43.6749,43.6965,29900.0
2010-10-12 15:45:00,60.65,60.7,60.64,60.7,42200.0,43.6893,43.7253,43.6821,43.7253,42200.0
2010-10-12 15:50:00,60.7,60.71,60.65,60.67,37100.0,43.7253,43.7325,43.6893,43.7037,37100.0
2010-10-12 15:55:00,60.66,60.66,60.58,60.58,48400.0,43.6965,43.6965,43.6389,43.6389,48400.0
2010-10-13 09:30:00,60.89,60.97,60.85,60.85,27100.0,43.8622,43.9198,43.8334,43.8334,27100.0
2010-10-13 09:35:00,60.84,60.84,60.75,60.78,40200.0,43.8262,43.8262,43.7613,43.7829,40200.0
2010-10-13 09:40:00,60.76,60.83,60.73,60.83,24100.0,43.7685,43.819,43.7469,43.819,24100.0
2010-10-13 09:45:00,60.85,60.97,60.85,60.96,14400.0,43.8334,43.9198,43.8334,43.9126,14400.0
2010-10-13 09:50:00,60.95,60.99,60.89,60.97,18400.0,43.9054,43.9342,43.8622,43.9198,18400.0
2010-10-13 09:55:00,60.98,60.99,60.94,60.94,41300.0,43.927,43.9342,43.8982,43.8982,41300.0
2010-10-13 10:00:00,60.95,61.03,60.95,61.03,345300.0,43.9054,43.963,43.9054,43.963,345300.0
2010-10-13 10:05:00,61.03,61.03,60.97,60.98,20300.0,43.963,43.963,43.9198,43.927,20300.0
2010-10-13 10:10:00,60.97,60.97,60.91,60.92,18100.0,43.9198,43.9198,43.8766,43.8838,18100.0
2010-10-13 10:15:00,60.93,60.96,60.87,60.9,6300.0,43.891,43.9126,43.8478,43.8694,6300.0
2010-10-13 10:20:00,60.89,60.95,60.87,60.94,14500.0,43.8622,43.9054,43.8478,43.8982,14500.0
2010-10-13 10:25:00,60.95,61.0,60.95,60.97,14100.0,43.9054,43.9414,43.9054,43.9198,14100.0
2010-10-13 10:30:00,60.97,60.99,60.93,60.97,24200.0,43.9198,43.9342,43.891,43.9198,24200.0
2010-10-13 10:35:00,60.96,61.03,60.95,61.0,12000.0,43.9126,43.963,43.9054,43.9414,12000.0
2010-10-13 10:40:00,61.01,61.01,60.96,60.98,9300.0,43.9486,43.9486,43.9126,43.927,9300.0
2010-10-13 10:45:00,60.98,61.01,60.97,61.0,55700.0,43.927,43.9486,43.9198,43.9414,55700.0
2010-10-13 10:50:00,61.0,61.04,61.0,61.04,10500.0,43.9414,43.9702,43.9414,43.9702,10500.0
2010-10-13 10:55:00,61.05,61.1,61.0,61.1,17600.0,43.9774,44.0135,43.9414,44.0135,17600.0
2010-10-13 11:00:00,61.09,61.09,61.05,61.09,19500.0,44.0063,44.0063,43.9774,44.0063,19500.0
2010-10-13 11:05:00,61.09,61.19,61.09,61.16,186500.0,44.0063,44.0783,44.0063,44.0567,186500.0
2010-10-13 11:10:00,61.16,61.18,61.15,61.17,14800.0,44.0567,44.0711,44.0495,44.0639,14800.0
2010-10-13 11:15:00,61.14,61.14,61.11,61.14,139200.0,44.0423,44.0423,44.0207,44.0423,139200.0
2010-10-13 11:20:00,61.13,61.15,61.1,61.12,21100.0,44.0351,44.0495,44.0135,44.0279,21100.0
2010-10-13 11:25:00,61.1,61.1,61.07,61.08,7300.0,44.0135,44.0135,43.9919,43.9991,7300.0
2010-10-13 11:30:00,61.09,61.1,61.06,61.08,279500.0,44.0063,44.0135,43.9846,43.9991,279500.0
2010-10-13 11:35:00,61.1,61.12,61.08,61.1,17100.0,44.0135,44.0279,43.9991,44.0135,17100.0
2010-10-13 11:40:00,61.08,61.08,61.04,61.04,17200.0,43.9991,43.9991,43.9702,43.9702,17200.0
2010-10-13 11:45:00,61.04,61.1,61.04,61.1,7900.0,43.9702,44.0135,43.9702,44.0135,7900.0
2010-10-13 11:50:00,61.11,61.11,61.11,61.11,9300.0,44.0207,44.0207,44.0207,44.0207,9300.0
2010-10-13 11:55:00,61.1,61.1,61.09,61.1,1900.0,44.0135,44.0135,44.0063,44.0135,1900.0
2010-10-13 12:00:00,61.09,61.12,61.09,61.11,11600.0,44.0063,44.0279,44.0063,44.0207,11600.0
2010-10-13 12:05:00,61.1,61.13,61.1,61.1,151900.0,44.0135,44.0351,44.0135,44.0135,151900.0
2010-10-13 12:10:00,61.09,61.12,61.09,61.12,9900.0,44.0063,44.0279,44.0063,44.0279,9900.0
2010-10-13 12:15:00,61.12,61.13,61.09,61.13,9900.0,44.0279,44.0351,44.0063,44.0351,9900.0
2010-10-13 12:20:00,61.13,61.17,61.13,61.16,23000.0,44.0351,44.0639,44.0351,44.0567,23000.0
2010-10-13 12:25:00,61.16,61.21,61.16,61.21,10200.0,44.0567,44.0927,44.0567,44.0927,10200.0
2010-10-13 12:30:00,61.21,61.22,61.21,61.22,12000.0,44.0927,44.0999,44.0927,44.0999,12000.0
2010-10-13 12:35:00,61.22,61.26,61.22,61.24,13000.0,44.0999,44.1287,44.0999,44.1143,13000.0
2010-10-13 12:40:00,61.25,61.26,61.22,61.24,25200.0,44.1215,44.1287,44.0999,44.1143,25200.0
2010-10-13 12:45:00,61.24,61.24,61.22,61.23,15900.0,44.1143,44.1143,44.0999,44.1071,15900.0
2010-10-13 12:50:00,61.22,61.24,61.22,61.24,10800.0,44.0999,44.1143,44.0999,44.1143,10800.0
2010-10-13 12:55:00,61.23,61.23,61.2,61.21,2700.0,44.1071,44.1071,44.0855,44.0927,2700.0
2010-10-13 13:00:00,61.21,61.21,61.19,61.2,1600.0,44.0927,44.0927,44.0783,44.0855,1600.0
2010-10-13 13:05:00,61.2,61.22,61.18,61.18,2200.0,44.0855,44.0999,44.0711,44.0711,2200.0
2010-10-13 13:10:00,61.18,61.19,61.18,61.19,4400.0,44.0711,44.0783,44.0711,44.0783,4400.0
2010-10-13 13:15:00,61.19,61.24,61.19,61.21,14200.0,44.0783,44.1143,44.0783,44.0927,14200.0
2010-10-13 13:20:00,61.22,61.24,61.22,61.22,9200.0,44.0999,44.1143,44.0999,44.0999,9200.0
2010-10-13 13:25:00,61.23,61.24,61.19,61.2,8700.0,44.1071,44.1143,44.0783,44.0855,8700.0
2010-10-13 13:30:00,61.2,61.24,61.19,61.24,9400.0,44.0855,44.1143,44.0783,44.1143,9400.0
2010-10-13 13:35:00,61.24,61.28,61.23,61.24,11800.0,44.1143,44.1431,44.1071,44.1143,11800.0
2010-10-13 13:40:00,61.25,61.26,61.22,61.24,20100.0,44.1215,44.1287,44.0999,44.1143,20100.0
2010-10-13 13:45:00,61.23,61.24,61.2,61.2,15300.0,44.1071,44.1143,44.0855,44.0855,15300.0
2010-10-13 13:50:00,61.21,61.22,61.2,61.22,4100.0,44.0927,44.0999,44.0855,44.0999,4100.0
2010-10-13 13:55:00,61.23,61.23,61.2,61.22,2600.0,44.1071,44.1071,44.0855,44.0999,2600.0
2010-10-13 14:00:00,61.21,61.26,61.21,61.23,47600.0,44.0927,44.1287,44.0927,44.1071,47600.0
2010-10-13 14:05:00,61.24,61.25,61.23,61.23,3800.0,44.1143,44.1215,44.1071,44.1071,3800.0
2010-10-13 14:10:00,61.25,61.31,61.25,61.31,64200.0,44.1215,44.1647,44.1215,44.1647,64200.0
2010-10-13 14:15:00,61.31,61.31,61.28,61.29,4800.0,44.1647,44.1647,44.1431,44.1503,4800.0
2010-10-13 14:20:00,61.3,61.3,61.26,61.26,9500.0,44.1575,44.1575,44.1287,44.1287,9500.0
2010-10-13 14:25:00,61.28,61.28,61.22,61.23,10900.0,44.1431,44.1431,44.0999,44.1071,10900.0
2010-10-13 14:30:00,61.22,61.26,61.22,61.24,14500.0,44.0999,44.1287,44.0999,44.1143,14500.0
2010-10-13 14:35:00,61.24,61.27,61.21,61.22,9200.0,44.1143,44.1359,44.0927,44.0999,9200.0
2010-10-13 14:40:00,61.23,61.25,61.22,61.23,18400.0,44.1071,44.1215,44.0999,44.1071,18400.0
2010-10-13 14:45:00,61.22,61.23,61.15,61.16,7100.0,44.0999,44.1071,44.0495,44.0567,7100.0
2010-10-13 14:50:00,61.16,61.19,61.15,61.15,17100.0,44.0567,44.0783,44.0495,44.0495,17100.0
2010-10-13 14:55:00,61.15,61.17,61.15,61.16,10400.0,44.0495,44.0639,44.0495,44.0567,10400.0
2010-10-13 15:00:00,61.15,61.17,61.05,61.06,16200.0,44.0495,44.0639,43.9774,43.9846,16200.0
2010-10-13 15:05:00,61.06,61.11,61.06,61.09,12900.0,43.9846,44.0207,43.9846,44.0063,12900.0
2010-10-13 15:10:00,61.07,61.09,61.03,61.04,30400.0,43.9919,44.0063,43.963,43.9702,30400.0
2010-10-13 15:15:00,61.05,61.14,61.05,61.14,39500.0,43.9774,44.0423,43.9774,44.0423,39500.0
2010-10-13 15:20:00,61.13,61.2,61.12,61.16,42200.0,44.0351,44.0855,44.0279,44.0567,42200.0
2010-10-13 15:25:00,61.17,61.17,61.0,61.01,18700.0,44.0639,44.0639,43.9414,43.9486,18700.0
2010-10-13 15:30:00,61.01,61.05,61.01,61.04,15000.0,43.9486,43.9774,43.9486,43.9702,15000.0
2010-10-13 15:35:00,61.03,61.08,61.03,61.04,16500.0,43.963,43.9991,43.963,43.9702,16500.0
2010-10-13 15:40:00,61.03,61.09,61.02,61.09,15400.0,43.963,44.0063,43.9558,44.0063,15400.0
2010-10-13 15:45:00,61.08,61.08,61.0,61.0,27800.0,43.9991,43.9991,43.9414,43.9414,27800.0
2010-10-13 15:50:00,61.0,61.01,60.93,60.94,21300.0,43.9414,43.9486,43.891,43.8982,21300.0
2010-10-13 15:55:00,60.94,60.98,60.93,60.97,15500.0,43.8982,43.927,43.891,43.9198,15500.0
2010-10-14 09:30:00,60.87,60.93,60.75,60.75,111100.0,43.8478,43.891,43.7613,43.7613,111100.0
2010-10-14 09:35:00,60.75,60.77,60.62,60.73,92600.0,43.7613,43.7757,43.6677,43.7469,92600.0
2010-10-14 09:40:00,60.72,60.88,60.72,60.88,72100.0,43.7397,43.855,43.7397,43.855,72100.0
2010-10-14 09:45:00,60.89,60.91,60.81,60.82,95200.0,43.8622,43.8766,43.8046,43.8118,95200.0
2010-10-14 09:50:00,60.82,60.85,60.78,60.84,450900.0,43.8118,43.8334,43.7829,43.8262,450900.0
2010-10-14 09:55:00,60.84,60.84,60.66,60.68,213400.0,43.8262,43.8262,43.6965,43.7109,213400.0
2010-10-14 10:00:00,60.68,60.79,60.68,60.76,79900.0,43.7109,43.7902,43.7109,43.7685,79900.0
2010-10-14 10:05:00,60.76,60.8,60.73,60.74,44900.0,43.7685,43.7974,43.7469,43.7541,44900.0
2010-10-14 10:10:00,60.74,60.74,60.67,60.68,84900.0,43.7541,43.7541,43.7037,43.7109,84900.0
2010-10-14 10:15:00,60.68,60.79,60.68,60.77,49400.0,43.7109,43.7902,43.7109,43.7757,49400.0
2010-10-14 10:20:00,60.78,60.84,60.76,60.84,21500.0,43.7829,43.8262,43.7685,43.8262,21500.0
2010-10-14 10:25:00,60.84,60.84,60.79,60.81,13800.0,43.8262,43.8262,43.7902,43.8046,13800.0
2010-10-14 10:30:00,60.79,60.83,60.77,60.82,30100.0,43.7902,43.819,43.7757,43.8118,30100.0
2010-10-14 10:35:00,60.84,60.9,60.83,60.9,29400.0,43.8262,43.8694,43.819,43.8694,29400.0
2010-10-14 10:40:00,60.89,60.89,60.85,60.85,7100.0,43.8622,43.8622,43.8334,43.8334,7100.0
2010-10-14 10:45:00,60.83,60.93,60.83,60.9,55800.0,43.819,43.891,43.819,43.8694,55800.0
2010-10-14 10:50:00,60.89,60.92,60.88,60.89,27900.0,43.8622,43.8838,43.855,43.8622,27900.0
2010-10-14 10:55:00,60.89,60.89,60.85,60.85,8400.0,43.8622,43.8622,43.8334,43.8334,8400.0
2010-10-14 11:00:00,60.87,60.87,60.8,60.82,10100.0,43.8478,43.8478,43.7974,43.8118,10100.0
2010-10-14 11:05:00,60.81,60.83,60.78,60.83,13100.0,43.8046,43.819,43.7829,43.819,13100.0
2010-10-14 11:10:00,60.84,60.85,60.81,60.82,12200.0,43.8262,43.8334,43.8046,43.8118,12200.0
2010-10-14 11:15:00,60.82,60.83,60.76,60.78,14300.0,43.8118,43.819,43.7685,43.7829,14300.0
2010-10-14 11:20:00,60.77,60.79,60.72,60.72,15400.0,43.7757,43.7902,43.7397,43.7397,15400.0
2010-10-14 11:25:00,60.71,60.73,60.68,60.72,24200.0,43.7325,43.7469,43.7109,43.7397,24200.0
2010-10-14 11:30:00,60.73,60.75,60.66,60.67,65800.0,43.7469,43.7613,43.6965,43.7037,65800.0
2010-10-14 11:35:00,60.67,60.69,60.65,60.65,16000.0,43.7037,43.7181,43.6893,43.6893,16000.0
2010-10-14 11:40:00,60.65,60.65,60.58,60.58,9500.0,43.6893,43.6893,43.6389,43.6389,9500.0
2010-10-14 11:45:00,60.57,60.58,60.5,60.51,25400.0,43.6317,43.6389,43.5812,43.5885,25400.0
2010-10-14 11:50:00,60.5,60.6,60.5,60.6,15300.0,43.5812,43.6533,43.5812,43.6533,15300.0
2010-10-14 11:55:00,60.6,60.6,60.56,60.58,7900.0,43.6533,43.6533,43.6245,43.6389,7900.0
2010-10-14 12:00:00,60.59,60.63,60.58,60.63,8000.0,43.6461,43.6749,43.6389,43.6749,8000.0
2010-10-14 12:05:00,60.63,60.63,60.6,60.61,6500.0,43.6749,43.6749,43.6533,43.6605,6500.0
2010-10-14 12:10:00,60.6,60.64,60.6,60.61,6100.0,43.6533,43.6821,43.6533,43.6605,6100.0
2010-10-14 12:15:00,60.61,60.61,60.54,60.56,16800.0,43.6605,43.6605,43.6101,43.6245,16800.0
2010-10-14 12:20:00,60.55,60.55,60.5,60.51,8200.0,43.6173,43.6173,43.5812,43.5885,8200.0
2010-10-14 12:25:00,60.49,60.49,60.43,60.46,7300.0,43.574,43.574,43.5308,43.5524,7300.0
2010-10-14 12:30:00,60.45,60.46,60.42,60.45,8400.0,43.5452,43.5524,43.5236,43.5452,8400.0
2010-10-14 12:35:00,60.45,60.49,60.44,60.47,10200.0,43.5452,43.574,43.538,43.5596,10200.0
2010-10-14 12:40:00,60.47,60.47,60.44,60.44,5400.0,43.5596,43.5596,43.538,43.538,5400.0
2010-10-14 12:45:00,60.46,60.48,60.46,60.47,5200.0,43.5524,43.5668,43.5524,43.5596,5200.0
2010-10-14 12:50:00,60.47,60.49,60.47,60.49,8400.0,43.5596,43.574,43.5596,43.574,8400.0
2010-10-14 12:55:00,60.49,60.53,60.49,60.52,5200.0,43.574,43.6029,43.574,43.5957,5200.0
2010-10-14 13:00:00,60.52,60.53,60.46,60.52,21800.0,43.5957,43.6029,43.5524,43.5957,21800.0
2010-10-14 13:05:00,60.52,60.52,60.36,60.39,27900.0,43.5957,43.5957,43.4804,43.502,27900.0
2010-10-14 13:10:00,60.39,60.44,60.38,60.41,4500.0,43.502,43.538,43.4948,43.5164,4500.0
2010-10-14 13:15:00,60.39,60.4,60.35,60.37,8200.0,43.502,43.5092,43.4732,43.4876,8200.0
2010-10-14 13:20:00,60.36,60.38,60.33,60.38,11500.0,43.4804,43.4948,43.4588,43.4948,11500.0
2010-10-14 13:25:00,60.38,60.39,60.37,60.39,8900.0,43.4948,43.502,43.4876,43.502,8900.0
2010-10-14 13:30:00,60.4,60.46,60.4,60.45,9000.0,43.5092,43.5524,43.5092,43.5452,9000.0
2010-10-14 13:35:00,60.45,60.51,60.44,60.51,3200.0,43.5452,43.5885,43.538,43.5885,3200.0
2010-10-14 13:40:00,60.5,60.5,60.46,60.48,5100.0,43.5812,43.5812,43.5524,43.5668,5100.0
2010-10-14 13:45:00,60.47,60.51,60.47,60.51,20700.0,43.5596,43.5885,43.5596,43.5885,20700.0
2010-10-14 13:50:00,60.51,60.52,60.47,60.52,17500.0,43.5885,43.5957,43.5596,43.5957,17500.0
2010-10-14 13:55:00,60.53,60.53,60.51,60.52,4300.0,43.6029,43.6029,43.5885,43.5957,4300.0
2010-10-14 14:00:00,60.52,60.52,60.47,60.48,5200.0,43.5957,43.5957,43.5596,43.5668,5200.0
2010-10-14 14:05:00,60.49,60.49,60.42,60.44,8900.0,43.574,43.574,43.5236,43.538,8900.0
2010-10-14 14:10:00,60.43,60.45,60.41,60.43,5000.0,43.5308,43.5452,43.5164,43.5308,5000.0
2010-10-14 14:15:00,60.43,60.43,60.38,60.41,4600.0,43.5308,43.5308,43.4948,43.5164,4600.0
2010-10-14 14:20:00,60.43,60.45,60.39,60.39,11500.0,43.5308,43.5452,43.502,43.502,11500.0
2010-10-14 14:25:00,60.39,60.41,60.36,60.38,11600.0,43.502,43.5164,43.4804,43.4948,11600.0
2010-10-14 14:30:00,60.39,60.39,60.34,60.35,6700.0,43.502,43.502,43.466,43.4732,6700.0
2010-10-14 14:35:00,60.33,60.4,60.31,60.36,5100.0,43.4588,43.5092,43.4444,43.4804,5100.0
2010-10-14 14:40:00,60.37,60.38,60.33,60.34,11600.0,43.4876,43.4948,43.4588,43.466,11600.0
2010-10-14 14:45:00,60.35,60.35,60.31,60.34,12500.0,43.4732,43.4732,43.4444,43.466,12500.0
2010-10-14 14:50:00,60.34,60.36,60.34,60.35,22200.0,43.466,43.4804,43.466,43.4732,22200.0
2010-10-14 14:55:00,60.35,60.35,60.25,60.26,7200.0,43.4732,43.4732,43.4012,43.4084,7200.0
2010-10-14 15:00:00,60.24,60.24,60.21,60.24,10500.0,43.394,43.394,43.3723,43.394,10500.0
2010-10-14 15:05:00,60.24,60.31,60.24,60.31,31600.0,43.394,43.4444,43.394,43.4444,31600.0
2010-10-14 15:10:00,60.31,60.35,60.31,60.35,9600.0,43.4444,43.4732,43.4444,43.4732,9600.0
2010-10-14 15:15:00,60.33,60.38,60.32,60.35,13200.0,43.4588,43.4948,43.4516,43.4732,13200.0
2010-10-14 15:20:00,60.36,60.46,60.36,60.44,16300.0,43.4804,43.5524,43.4804,43.538,16300.0
2010-10-14 15:25:00,60.44,60.44,60.4,60.4,6700.0,43.538,43.538,43.5092,43.5092,6700.0
2010-10-14 15:30:00,60.41,60.43,60.39,60.42,8400.0,43.5164,43.5308,43.502,43.5236,8400.0
2010-10-14 15:35:00,60.44,60.54,60.43,60.49,68600.0,43.538,43.6101,43.5308,43.574,68600.0
2010-10-14 15:40:00,60.49,60.49,60.44,60.44,17400.0,43.574,43.574,43.538,43.538,17400.0
2010-10-14 15:45:00,60.44,60.48,60.44,60.48,9900.0,43.538,43.5668,43.538,43.5668,9900.0
2010-10-14 15:50:00,60.47,60.56,60.47,60.55,19000.0,43.5596,43.6245,43.5596,43.6173,19000.0
2010-10-14 15:55:00,60.54,60.62,60.54,60.62,12900.0,43.6101,43.6677,43.6101,43.6677,12900.0
2010-10-15 09:30:00,60.99,61.01,60.8,60.81,48900.0,43.9342,43.9486,43.7974,43.8046,48900.0
2010-10-15 09:35:00,60.78,60.79,60.71,60.72,24100.0,43.7829,43.7902,43.7325,43.7397,24100.0
2010-10-15 09:40:00,60.71,60.71,60.6,60.6,19200.0,43.7325,43.7325,43.6533,43.6533,19200.0
2010-10-15 09:45:00,60.59,60.69,60.54,60.54,17900.0,43.6461,43.7181,43.6101,43.6101,17900.0
2010-10-15 09:50:00,60.54,60.6,60.51,60.52,22800.0,43.6101,43.6533,43.5885,43.5957,22800.0
2010-10-15 09:55:00,60.51,60.61,60.45,60.45,22000.0,43.5885,43.6605,43.5452,43.5452,22000.0
2010-10-15 10:00:00,60.47,60.55,60.37,60.38,12400.0,43.5596,43.6173,43.4876,43.4948,12400.0
2010-10-15 10:05:00,60.38,60.4,60.31,60.38,18200.0,43.4948,43.5092,43.4444,43.4948,18200.0
2010-10-15 10:10:00,60.39,60.4,60.27,60.32,13400.0,43.502,43.5092,43.4156,43.4516,13400.0
2010-10-15 10:15:00,60.32,60.32,60.14,60.16,10000.0,43.4516,43.4516,43.3219,43.3363,10000.0
2010-10-15 10:20:00,60.15,60.18,60.03,60.08,52200.0,43.3291,43.3507,43.2427,43.2787,52200.0
2010-10-15 10:25:00,60.08,60.14,60.0,60.12,20400.0,43.2787,43.3219,43.2211,43.3075,20400.0
2010-10-15 10:30:00,60.1,60.19,60.05,60.19,8800.0,43.2931,43.3579,43.2571,43.3579,8800.0
2010-10-15 10:35:00,60.19,60.23,60.16,60.21,1900.0,43.3579,43.3868,43.3363,43.3723,1900.0
2010-10-15 10:40:00,60.22,60.26,60.22,60.26,4400.0,43.3796,43.4084,43.3796,43.4084,4400.0
2010-10-15 10:45:00,60.25,60.25,60.18,60.18,6500.0,43.4012,43.4012,43.3507,43.3507,6500.0
2010-10-15 10:50:00,60.18,60.3,60.18,60.29,10900.0,43.3507,43.4372,43.3507,43.43,10900.0
2010-10-15 10:55:00,60.32,60.34,60.31,60.31,5400.0,43.4516,43.466,43.4444,43.4444,5400.0
2010-10-15 11:00:00,60.31,60.37,60.3,60.31,7100.0,43.4444,43.4876,43.4372,43.4444,7100.0
2010-10-15 11:05:00,60.3,60.44,60.3,60.43,8300.0,43.4372,43.538,43.4372,43.5308,8300.0
2010-10-15 11:10:00,60.42,60.45,60.39,60.39,3800.0,43.5236,43.5452,43.502,43.502,3800.0
2010-10-15 11:15:00,60.39,60.46,60.39,60.39,6800.0,43.502,43.5524,43.502,43.502,6800.0
2010-10-15 11:20:00,60.39,60.39,60.36,60.36,2700.0,43.502,43.502,43.4804,43.4804,2700.0
2010-10-15 11:25:00,60.39,60.45,60.38,60.43,3700.0,43.502,43.5452,43.4948,43.5308,3700.0
2010-10-15 11:30:00,60.46,60.52,60.46,60.52,15100.0,43.5524,43.5957,43.5524,43.5957,15100.0
2010-10-15 11:35:00,60.54,60.58,60.53,60.53,15400.0,43.6101,43.6389,43.6029,43.6029,15400.0
2010-10-15 11:40:00,60.52,60.54,60.48,60.48,13100.0,43.5957,43.6101,43.5668,43.5668,13100.0
2010-10-15 11:45:00,60.48,60.48,60.39,60.39,12700.0,43.5668,43.5668,43.502,43.502,12700.0
2010-10-15 11:50:00,60.39,60.39,60.31,60.31,11200.0,43.502,43.502,43.4444,43.4444,11200.0
2010-10-15 11:55:00,60.32,60.33,60.23,60.26,38800.0,43.4516,43.4588,43.3868,43.4084,38800.0
2010-10-15 12:00:00,60.27,60.31,60.24,60.26,8300.0,43.4156,43.4444,43.394,43.4084,8300.0
2010-10-15 12:05:00,60.22,60.24,60.16,60.22,12100.0,43.3796,43.394,43.3363,43.3796,12100.0
2010-10-15 12:10:00,60.21,60.24,60.19,60.23,4700.0,43.3723,43.394,43.3579,43.3868,4700.0
2010-10-15 12:15:00,60.23,60.31,60.22,60.3,6800.0,43.3868,43.4444,43.3796,43.4372,6800.0
2010-10-15 12:20:00,60.29,60.37,60.29,60.36,8100.0,43.43,43.4876,43.43,43.4804,8100.0
2010-10-15 12:25:00,60.35,60.37,60.33,60.37,10300.0,43.4732,43.4876,43.4588,43.4876,10300.0
2010-10-15 12:30:00,60.37,60.43,60.37,60.4,11900.0,43.4876,43.5308,43.4876,43.5092,11900.0
2010-10-15 12:35:00,60.41,60.41,60.36,60.41,22000.0,43.5164,43.5164,43.4804,43.5164,22000.0
2010-10-15 12:40:00,60.41,60.42,60.38,60.39,8600.0,43.5164,43.5236,43.4948,43.502,8600.0
2010-10-15 12:45:00,60.4,60.45,60.38,60.45,7500.0,43.5092,43.5452,43.4948,43.5452,7500.0
2010-10-15 12:50:00,60.45,60.47,60.36,60.36,12500.0,43.5452,43.5596,43.4804,43.4804,12500.0
2010-10-15 12:55:00,60.36,60.37,60.31,60.35,4900.0,43.4804,43.4876,43.4444,43.4732,4900.0
2010-10-15 13:00:00,60.35,60.41,60.35,60.36,5600.0,43.4732,43.5164,43.4732,43.4804,5600.0
2010-10-15 13:05:00,60.37,60.41,60.36,60.41,5200.0,43.4876,43.5164,43.4804,43.5164,5200.0
2010-10-15 13:10:00,60.41,60.41,60.35,60.37,1500.0,43.5164,43.5164,43.4732,43.4876,1500.0
2010-10-15 13:15:00,60.37,60.38,60.34,60.34,12100.0,43.4876,43.4948,43.466,43.466,12100.0
2010-10-15 13:20:00,60.34,60.37,60.33,60.34,6000.0,43.466,43.4876,43.4588,43.466,6000.0
2010-10-15 13:25:00,60.34,60.38,60.32,60.37,83200.0,43.466,43.4948,43.4516,43.4876,83200.0
2010-10-15 13:30:00,60.38,60.4,60.36,60.37,15500.0,43.4948,43.5092,43.4804,43.4876,15500.0
2010-10-15 13:35:00,60.38,60.4,60.36,60.36,4500.0,43.4948,43.5092,43.4804,43.4804,4500.0
2010-10-15 13:40:00,60.35,60.35,60.24,60.27,12800.0,43.4732,43.4732,43.394,43.4156,12800.0
2010-10-15 13:45:00,60.27,60.27,60.21,60.26,4100.0,43.4156,43.4156,43.3723,43.4084,4100.0
2010-10-15 13:50:00,60.28,60.37,60.28,60.28,8100.0,43.4228,43.4876,43.4228,43.4228,8100.0
2010-10-15 13:55:00,60.27,60.28,60.21,60.25,5800.0,43.4156,43.4228,43.3723,43.4012,5800.0
2010-10-15 14:00:00,60.24,60.24,60.18,60.21,9700.0,43.394,43.394,43.3507,43.3723,9700.0
2010-10-15 14:05:00,60.21,60.32,60.21,60.29,12500.0,43.3723,43.4516,43.3723,43.43,12500.0
2010-10-15 14:10:00,60.3,60.36,60.27,60.35,8500.0,43.4372,43.4804,43.4156,43.4732,8500.0
2010-10-15 14:15:00,60.36,60.37,60.34,60.34,6100.0,43.4804,43.4876,43.466,43.466,6100.0
2010-10-15 14:20:00,60.35,60.36,60.29,60.3,5600.0,43.4732,43.4804,43.43,43.4372,5600.0
2010-10-15 14:25:00,60.31,60.38,60.31,60.37,3400.0,43.4444,43.4948,43.4444,43.4876,3400.0
2010-10-15 14:30:00,60.38,60.43,60.36,60.43,17800.0,43.4948,43.5308,43.4804,43.5308,17800.0
2010-10-15 14:35:00,60.42,60.46,60.42,60.45,4800.0,43.5236,43.5524,43.5236,43.5452,4800.0
2010-10-15 14:40:00,60.44,60.44,60.34,60.36,5300.0,43.538,43.538,43.466,43.4804,5300.0
2010-10-15 14:45:00,60.36,60.37,60.33,60.34,6000.0,43.4804,43.4876,43.4588,43.466,6000.0
2010-10-15 14:50:00,60.32,60.36,60.31,60.34,13500.0,43.4516,43.4804,43.4444,43.466,13500.0
2010-10-15 14:55:00,60.33,60.34,60.28,60.34,25000.0,43.4588,43.466,43.4228,43.466,25000.0
2010-10-15 15:00:00,60.33,60.34,60.26,60.27,13000.0,43.4588,43.466,43.4084,43.4156,13000.0
2010-10-15 15:05:00,60.28,60.28,60.25,60.25,22500.0,43.4228,43.4228,43.4012,43.4012,22500.0
2010-10-15 15:10:00,60.26,60.26,60.22,60.26,15100.0,43.4084,43.4084,43.3796,43.4084,15100.0
2010-10-15 15:15:00,60.27,60.32,60.24,60.29,33600.0,43.4156,43.4516,43.394,43.43,33600.0
2010-10-15 15:20:00,60.29,60.3,60.27,60.27,11200.0,43.43,43.4372,43.4156,43.4156,11200.0
2010-10-15 15:25:00,60.27,60.31,60.26,60.26,10100.0,43.4156,43.4444,43.4084,43.4084,10100.0
2010-10-15 15:30:00,60.25,60.31,60.23,60.27,49800.0,43.4012,43.4444,43.3868,43.4156,49800.0
2010-10-15 15:35:00,60.27,60.37,60.27,60.37,16700.0,43.4156,43.4876,43.4156,43.4876,16700.0
2010-10-15 15:40:00,60.37,60.39,60.33,60.33,5800.0,43.4876,43.502,43.4588,43.4588,5800.0
2010-10-15 15:45:00,60.34,60.41,60.34,60.41,16100.0,43.466,43.5164,43.466,43.5164,16100.0
2010-10-15 15:50:00,60.42,60.43,60.37,60.4,30400.0,43.5236,43.5308,43.4876,43.5092,30400.0
2010-10-15 15:55:00,60.4,60.4,60.34,60.37,11100.0,43.5092,43.5092,43.466,43.4876,11100.0
2010-10-18 09:30:00,60.4,60.45,60.34,60.4,36000.0,43.5092,43.5452,43.466,43.5092,36000.0
2010-10-18 09:35:00,60.38,60.45,60.34,60.43,11600.0,43.4948,43.5452,43.466,43.5308,11600.0
2010-10-18 09:40:00,60.42,60.52,60.42,60.44,18100.0,43.5236,43.5957,43.5236,43.538,18100.0
2010-10-18 09:45:00,60.45,60.57,60.45,60.56,11700.0,43.5452,43.6317,43.5452,43.6245,11700.0
2010-10-18 09:50:00,60.57,60.63,60.53,60.6,14600.0,43.6317,43.6749,43.6029,43.6533,14600.0
2010-10-18 09:55:00,60.6,60.64,60.59,60.6,3200.0,43.6533,43.6821,43.6461,43.6533,3200.0
2010-10-18 10:00:00,60.59,60.63,60.54,60.54,8100.0,43.6461,43.6749,43.6101,43.6101,8100.0
2010-10-18 10:05:00,60.53,60.64,60.53,60.63,5700.0,43.6029,43.6821,43.6029,43.6749,5700.0
2010-10-18 10:10:00,60.62,60.73,60.62,60.72,9700.0,43.6677,43.7469,43.6677,43.7397,9700.0
2010-10-18 10:15:00,60.73,60.75,60.69,60.69,5900.0,43.7469,43.7613,43.7181,43.7181,5900.0
2010-10-18 10:20:00,60.7,60.71,60.64,60.64,19500.0,43.7253,43.7325,43.6821,43.6821,19500.0
2010-10-18 10:25:00,60.64,60.64,60.58,60.61,17100.0,43.6821,43.6821,43.6389,43.6605,17100.0
2010-10-18 10:30:00,60.62,60.64,60.59,60.61,10700.0,43.6677,43.6821,43.6461,43.6605,10700.0
2010-10-18 10:35:00,60.62,60.67,60.59,60.67,12000.0,43.6677,43.7037,43.6461,43.7037,12000.0
2010-10-18 10:40:00,60.66,60.66,60.62,60.65,6900.0,43.6965,43.6965,43.6677,43.6893,6900.0
2010-10-18 10:45:00,60.63,60.67,60.62,60.66,24700.0,43.6749,43.7037,43.6677,43.6965,24700.0
2010-10-18 10:50:00,60.66,60.71,60.66,60.7,14100.0,43.6965,43.7325,43.6965,43.7253,14100.0
2010-10-18 10:55:00,60.71,60.74,60.69,60.74,7100.0,43.7325,43.7541,43.7181,43.7541,7100.0
2010-10-18 11:00:00,60.74,60.74,60.67,60.67,4700.0,43.7541,43.7541,43.7037,43.7037,4700.0
2010-10-18 11:05:00,60.67,60.68,60.58,60.6,11200.0,43.7037,43.7109,43.6389,43.6533,11200.0
2010-10-18 11:10:00,60.58,60.59,60.54,60.57,7100.0,43.6389,43.6461,43.6101,43.6317,7100.0
2010-10-18 11:15:00,60.58,60.6,60.57,60.58,2600.0,43.6389,43.6533,43.6317,43.6389,2600.0
2010-10-18 11:20:00,60.57,60.61,60.57,60.58,3600.0,43.6317,43.6605,43.6317,43.6389,3600.0
2010-10-18 11:25:00,60.58,60.61,60.58,60.61,6600.0,43.6389,43.6605,43.6389,43.6605,6600.0
2010-10-18 11:30:00,60.6,60.63,60.59,60.59,5200.0,43.6533,43.6749,43.6461,43.6461,5200.0
2010-10-18 11:35:00,60.58,60.58,60.54,60.57,9200.0,43.6389,43.6389,43.6101,43.6317,9200.0
2010-10-18 11:40:00,60.56,60.56,60.52,60.54,17100.0,43.6245,43.6245,43.5957,43.6101,17100.0
2010-10-18 11:45:00,60.54,60.58,60.54,60.57,15300.0,43.6101,43.6389,43.6101,43.6317,15300.0
2010-10-18 11:50:00,60.58,60.6,60.54,60.55,15000.0,43.6389,43.6533,43.6101,43.6173,15000.0
2010-10-18 11:55:00,60.57,60.62,60.56,60.62,2700.0,43.6317,43.6677,43.6245,43.6677,2700.0
2010-10-18 12:00:00,60.63,60.66,60.62,60.65,7500.0,43.6749,43.6965,43.6677,43.6893,7500.0
2010-10-18 12:05:00,60.64,60.66,60.62,60.66,6300.0,43.6821,43.6965,43.6677,43.6965,6300.0
2010-10-18 12:10:00,60.65,60.66,60.65,60.66,1600.0,43.6893,43.6965,43.6893,43.6965,1600.0
2010-10-18 12:15:00,60.65,60.66,60.62,60.62,20800.0,43.6893,43.6965,43.6677,43.6677,20800.0
2010-10-18 12:20:00,60.63,60.64,60.62,60.62,1400.0,43.6749,43.6821,43.6677,43.6677,1400.0
2010-10-18 12:25:00,60.63,60.64,60.6,60.61,16600.0,43.6749,43.6821,43.6533,43.6605,16600.0
2010-10-18 12:30:00,60.61,60.62,60.59,60.62,3000.0,43.6605,43.6677,43.6461,43.6677,3000.0
2010-10-18 12:35:00,60.62,60.63,60.59,60.63,10200.0,43.6677,43.6749,43.6461,43.6749,10200.0
2010-10-18 12:40:00,60.63,60.64,60.63,60.63,2000.0,43.6749,43.6821,43.6749,43.6749,2000.0
2010-10-18 12:45:00,60.64,60.65,60.63,60.63,1800.0,43.6821,43.6893,43.6749,43.6749,1800.0
2010-10-18 12:50:00,60.65,60.66,60.6,60.6,5700.0,43.6893,43.6965,43.6533,43.6533,5700.0
2010-10-18 12:55:00,60.6,60.62,60.6,60.62,4200.0,43.6533,43.6677,43.6533,43.6677,4200.0
2010-10-18 13:00:00,60.62,60.66,60.62,60.64,3100.0,43.6677,43.6965,43.6677,43.6821,3100.0
2010-10-18 13:05:00,60.65,60.68,60.63,60.66,35200.0,43.6893,43.7109,43.6749,43.6965,35200.0
2010-10-18 13:10:00,60.65,60.69,60.64,60.69,4200.0,43.6893,43.7181,43.6821,43.7181,4200.0
2010-10-18 13:15:00,60.68,60.7,60.67,60.69,15600.0,43.7109,43.7253,43.7037,43.7181,15600.0
2010-10-18 13:20:00,60.69,60.69,60.67,60.67,26200.0,43.7181,43.7181,43.7037,43.7037,26200.0
2010-10-18 13:25:00,60.67,60.69,60.66,60.66,7700.0,43.7037,43.7181,43.6965,43.6965,7700.0
2010-10-18 13:30:00,60.66,60.68,60.64,60.67,8100.0,43.6965,43.7109,43.6821,43.7037,8100.0
2010-10-18 13:35:00,60.68,60.68,60.66,60.68,3800.0,43.7109,43.7109,43.6965,43.7109,3800.0
2010-10-18 13:40:00,60.67,60.68,60.66,60.67,9100.0,43.7037,43.7109,43.6965,43.7037,9100.0
2010-10-18 13:45:00,60.67,60.68,60.66,60.68,12300.0,43.7037,43.7109,43.6965,43.7109,12300.0
2010-10-18 13:50:00,60.68,60.69,60.67,60.67,4600.0,43.7109,43.7181,43.7037,43.7037,4600.0
2010-10-18 13:55:00,60.66,60.68,60.66,60.68,6600.0,43.6965,43.7109,43.6965,43.7109,6600.0
2010-10-18 14:00:00,60.68,60.7,60.66,60.66,5900.0,43.7109,43.7253,43.6965,43.6965,5900.0
2010-10-18 14:05:00,60.65,60.67,60.63,60.67,8300.0,43.6893,43.7037,43.6749,43.7037,8300.0
2010-10-18 14:10:00,60.68,60.69,60.67,60.68,1200.0,43.7109,43.7181,43.7037,43.7109,1200.0
2010-10-18 14:15:00,60.68,60.74,60.68,60.73,10100.0,43.7109,43.7541,43.7109,43.7469,10100.0
2010-10-18 14:20:00,60.73,60.76,60.72,60.74,7500.0,43.7469,43.7685,43.7397,43.7541,7500.0
2010-10-18 14:25:00,60.74,60.79,60.74,60.79,14700.0,43.7541,43.7902,43.7541,43.7902,14700.0
2010-10-18 14:30:00,60.78,60.79,60.76,60.78,4200.0,43.7829,43.7902,43.7685,43.7829,4200.0
2010-10-18 14:35:00,60.78,60.79,60.76,60.76,9200.0,43.7829,43.7902,43.7685,43.7685,9200.0
2010-10-18 14:40:00,60.76,60.78,60.75,60.78,30800.0,43.7685,43.7829,43.7613,43.7829,30800.0
2010-10-18 14:45:00,60.77,60.81,60.77,60.81,8300.0,43.7757,43.8046,43.7757,43.8046,8300.0
2010-10-18 14:50:00,60.8,60.81,60.79,60.8,3000.0,43.7974,43.8046,43.7902,43.7974,3000.0
2010-10-18 14:55:00,60.79,60.8,60.78,60.79,17100.0,43.7902,43.7974,43.7829,43.7902,17100.0
2010-10-18 15:00:00,60.79,60.85,60.79,60.84,16700.0,43.7902,43.8334,43.7902,43.8262,16700.0
2010-10-18 15:05:00,60.84,60.98,60.84,60.98,35700.0,43.8262,43.927,43.8262,43.927,35700.0
2010-10-18 15:10:00,60.97,60.97,60.92,60.92,14000.0,43.9198,43.9198,43.8838,43.8838,14000.0
2010-10-18 15:15:00,60.92,60.94,60.88,60.88,27100.0,43.8838,43.8982,43.855,43.855,27100.0
2010-10-18 15:20:00,60.88,60.88,60.85,60.88,16000.0,43.855,43.855,43.8334,43.855,16000.0
2010-10-18 15:25:00,60.89,60.91,60.89,60.9,3200.0,43.8622,43.8766,43.8622,43.8694,3200.0
2010-10-18 15:30:00,60.91,60.93,60.89,60.93,10000.0,43.8766,43.891,43.8622,43.891,10000.0
2010-10-18 15:35:00,60.92,60.96,60.91,60.93,16600.0,43.8838,43.9126,43.8766,43.891,16600.0
2010-10-18 15:40:00,60.93,60.97,60.93,60.95,13900.0,43.891,43.9198,43.891,43.9054,13900.0
2010-10-18 15:45:00,60.95,60.95,60.92,60.93,16900.0,43.9054,43.9054,43.8838,43.891,16900.0
2010-10-18 15:50:00,60.93,60.93,60.9,60.92,8300.0,43.891,43.891,43.8694,43.8838,8300.0
2010-10-18 15:55:00,60.92,60.94,60.89,60.94,13900.0,43.8838,43.8982,43.8622,43.8982,13900.0
2010-10-19 09:30:00,60.25,60.36,60.19,60.35,310800.0,43.4012,43.4804,43.3579,43.4732,310800.0
2010-10-19 09:35:00,60.34,60.46,60.33,60.43,41800.0,43.466,43.5524,43.4588,43.5308,41800.0
2010-10-19 09:40:00,60.45,60.47,60.41,60.42,17600.0,43.5452,43.5596,43.5164,43.5236,17600.0
2010-10-19 09:45:00,60.43,60.48,60.35,60.38,60500.0,43.5308,43.5668,43.4732,43.4948,60500.0
2010-10-19 09:50:00,60.38,60.38,60.2,60.2,93800.0,43.4948,43.4948,43.3651,43.3651,93800.0
2010-10-19 09:55:00,60.19,60.31,60.19,60.28,36500.0,43.3579,43.4444,43.3579,43.4228,36500.0
2010-10-19 10:00:00,60.23,60.36,60.22,60.33,160300.0,43.3868,43.4804,43.3796,43.4588,160300.0
2010-10-19 10:05:00,60.34,60.36,60.27,60.36,51500.0,43.466,43.4804,43.4156,43.4804,51500.0
2010-10-19 10:10:00,60.36,60.45,60.36,60.39,132200.0,43.4804,43.5452,43.4804,43.502,132200.0
2010-10-19 10:15:00,60.4,60.54,60.4,60.5,22400.0,43.5092,43.6101,43.5092,43.5812,22400.0
2010-10-19 10:20:00,60.51,60.52,60.44,60.45,34800.0,43.5885,43.5957,43.538,43.5452,34800.0
2010-10-19 10:25:00,60.45,60.49,60.41,60.47,8800.0,43.5452,43.574,43.5164,43.5596,8800.0
2010-10-19 10:30:00,60.52,60.58,60.51,60.53,18400.0,43.5957,43.6389,43.5885,43.6029,18400.0
2010-10-19 10:35:00,60.54,60.58,60.45,60.47,42000.0,43.6101,43.6389,43.5452,43.5596,42000.0
2010-10-19 10:40:00,60.47,60.49,60.44,60.47,19400.0,43.5596,43.574,43.538,43.5596,19400.0
2010-10-19 10:45:00,60.48,60.56,60.47,60.56,14600.0,43.5668,43.6245,43.5596,43.6245,14600.0
2010-10-19 10:50:00,60.55,60.59,60.54,60.55,20500.0,43.6173,43.6461,43.6101,43.6173,20500.0
2010-10-19 10:55:00,60.55,60.65,60.53,60.53,59000.0,43.6173,43.6893,43.6029,43.6029,59000.0
2010-10-19 11:00:00,60.54,60.58,60.49,60.58,28800.0,43.6101,43.6389,43.574,43.6389,28800.0
2010-10-19 11:05:00,60.58,60.58,60.49,60.5,22400.0,43.6389,43.6389,43.574,43.5812,22400.0
2010-10-19 11:10:00,60.5,60.56,60.5,60.53,29900.0,43.5812,43.6245,43.5812,43.6029,29900.0
2010-10-19 11:15:00,60.53,60.59,60.52,60.54,19200.0,43.6029,43.6461,43.5957,43.6101,19200.0
2010-10-19 11:20:00,60.53,60.53,60.44,60.46,7300.0,43.6029,43.6029,43.538,43.5524,7300.0
2010-10-19 11:25:00,60.46,60.54,60.46,60.49,9800.0,43.5524,43.6101,43.5524,43.574,9800.0
2010-10-19 11:30:00,60.5,60.57,60.49,60.52,13000.0,43.5812,43.6317,43.574,43.5957,13000.0
2010-10-19 11:35:00,60.56,60.6,60.56,60.57,4300.0,43.6245,43.6533,43.6245,43.6317,4300.0
2010-10-19 11:40:00,60.59,60.59,60.56,60.59,4500.0,43.6461,43.6461,43.6245,43.6461,4500.0
2010-10-19 11:45:00,60.6,60.68,60.6,60.66,7100.0,43.6533,43.7109,43.6533,43.6965,7100.0
2010-10-19 11:50:00,60.66,60.66,60.63,60.64,9000.0,43.6965,43.6965,43.6749,43.6821,9000.0
2010-10-19 11:55:00,60.65,60.68,60.64,60.67,6800.0,43.6893,43.7109,43.6821,43.7037,6800.0
2010-10-19 12:00:00,60.67,60.7,60.67,60.68,6400.0,43.7037,43.7253,43.7037,43.7109,6400.0
2010-10-19 12:05:00,60.69,60.69,60.61,60.62,11200.0,43.7181,43.7181,43.6605,43.6677,11200.0
2010-10-19 12:10:00,60.61,60.66,60.61,60.63,3500.0,43.6605,43.6965,43.6605,43.6749,3500.0
2010-10-19 12:15:00,60.63,60.67,60.63,60.64,12800.0,43.6749,43.7037,43.6749,43.6821,12800.0
2010-10-19 12:20:00,60.62,60.62,60.58,60.58,2200.0,43.6677,43.6677,43.6389,43.6389,2200.0
2010-10-19 12:25:00,60.59,60.59,60.56,60.57,2800.0,43.6461,43.6461,43.6245,43.6317,2800.0
2010-10-19 12:30:00,60.57,60.58,60.53,60.53,2000.0,43.6317,43.6389,43.6029,43.6029,2000.0
2010-10-19 12:35:00,60.51,60.53,60.49,60.52,12300.0,43.5885,43.6029,43.574,43.5957,12300.0
2010-10-19 12:40:00,60.51,60.55,60.5,60.55,1100.0,43.5885,43.6173,43.5812,43.6173,1100.0
2010-10-19 12:45:00,60.55,60.55,60.52,60.55,5900.0,43.6173,43.6173,43.5957,43.6173,5900.0
2010-10-19 12:50:00,60.55,60.56,60.48,60.51,7700.0,43.6173,43.6245,43.5668,43.5885,7700.0
2010-10-19 12:55:00,60.52,60.58,60.52,60.58,4700.0,43.5957,43.6389,43.5957,43.6389,4700.0
2010-10-19 13:00:00,60.58,60.58,60.55,60.58,4000.0,43.6389,43.6389,43.6173,43.6389,4000.0
2010-10-19 13:05:00,60.57,60.57,60.53,60.53,12500.0,43.6317,43.6317,43.6029,43.6029,12500.0
2010-10-19 13:10:00,60.54,60.54,60.46,60.47,8500.0,43.6101,43.6101,43.5524,43.5596,8500.0
2010-10-19 13:15:00,60.48,60.53,60.47,60.53,5900.0,43.5668,43.6029,43.5596,43.6029,5900.0
2010-10-19 13:20:00,60.53,60.55,60.48,60.48,9200.0,43.6029,43.6173,43.5668,43.5668,9200.0
2010-10-19 13:25:00,60.47,60.47,60.42,60.43,6100.0,43.5596,43.5596,43.5236,43.5308,6100.0
2010-10-19 13:30:00,60.41,60.46,60.41,60.45,7500.0,43.5164,43.5524,43.5164,43.5452,7500.0
2010-10-19 13:35:00,60.44,60.46,60.39,60.45,20300.0,43.538,43.5524,43.502,43.5452,20300.0
2010-10-19 13:40:00,60.46,60.47,60.42,60.44,6100.0,43.5524,43.5596,43.5236,43.538,6100.0
2010-10-19 13:45:00,60.42,60.42,60.35,60.41,10000.0,43.5236,43.5236,43.4732,43.5164,10000.0
2010-10-19 13:50:00,60.4,60.41,60.25,60.25,21300.0,43.5092,43.5164,43.4012,43.4012,21300.0
2010-10-19 13:55:00,60.25,60.25,60.12,60.16,14700.0,43.4012,43.4012,43.3075,43.3363,14700.0
2010-10-19 14:00:00,60.16,60.16,59.83,59.85,33000.0,43.3363,43.3363,43.0986,43.113,33000.0
2010-10-19 14:05:00,59.86,59.99,59.85,59.92,37800.0,43.1202,43.2139,43.113,43.1634,37800.0
2010-10-19 14:10:00,59.92,60.01,59.88,59.99,21000.0,43.1634,43.2283,43.1346,43.2139,21000.0
2010-10-19 14:15:00,59.99,60.08,59.97,59.98,35300.0,43.2139,43.2787,43.1995,43.2067,35300.0
2010-10-19 14:20:00,59.98,59.99,59.88,59.88,13200.0,43.2067,43.2139,43.1346,43.1346,13200.0
2010-10-19 14:25:00,59.88,59.97,59.81,59.91,18400.0,43.1346,43.1995,43.0842,43.1562,18400.0
2010-10-19 14:30:00,59.87,60.01,59.87,60.0,12000.0,43.1274,43.2283,43.1274,43.2211,12000.0
2010-10-19 14:35:00,60.03,60.03,59.9,59.9,21100.0,43.2427,43.2427,43.149,43.149,21100.0
2010-10-19 14:40:00,59.93,60.0,59.9,59.97,16500.0,43.1706,43.2211,43.149,43.1995,16500.0
2010-10-19 14:45:00,59.96,60.02,59.95,60.02,4900.0,43.1923,43.2355,43.1851,43.2355,4900.0
2010-10-19 14:50:00,60.01,60.1,60.01,60.05,15000.0,43.2283,43.2931,43.2283,43.2571,15000.0
2010-10-19 14:55:00,60.06,60.06,59.98,60.01,13500.0,43.2643,43.2643,43.2067,43.2283,13500.0
2010-10-19 15:00:00,59.99,60.04,59.92,59.96,8400.0,43.2139,43.2499,43.1634,43.1923,8400.0
2010-10-19 15:05:00,59.96,59.97,59.86,59.86,15700.0,43.1923,43.1995,43.1202,43.1202,15700.0
2010-10-19 15:10:00,59.86,59.92,59.79,59.82,25100.0,43.1202,43.1634,43.0698,43.0914,25100.0
2010-10-19 15:15:00,59.82,59.91,59.82,59.88,17100.0,43.0914,43.1562,43.0914,43.1346,17100.0
2010-10-19 15:20:00,59.86,59.91,59.85,59.86,8800.0,43.1202,43.1562,43.113,43.1202,8800.0
2010-10-19 15:25:00,59.86,59.9,59.75,59.76,28300.0,43.1202,43.149,43.041,43.0482,28300.0
2010-10-19 15:30:00,59.77,59.81,59.72,59.79,9800.0,43.0554,43.0842,43.0194,43.0698,9800.0
2010-10-19 15:35:00,59.79,59.9,59.79,59.89,15700.0,43.0698,43.149,43.0698,43.1418,15700.0
2010-10-19 15:40:00,59.89,59.92,59.86,59.9,27600.0,43.1418,43.1634,43.1202,43.149,27600.0
2010-10-19 15:45:00,59.9,59.98,59.86,59.93,33500.0,43.149,43.2067,43.1202,43.1706,33500.0
2010-10-19 15:50:00,59.93,60.0,59.89,60.0,20900.0,43.1706,43.2211,43.1418,43.2211,20900.0
2010-10-19 15:55:00,59.99,60.04,59.96,60.02,39100.0,43.2139,43.2499,43.1923,43.2355,39100.0
2010-10-20 09:30:00,60.1,60.25,60.1,60.23,23800.0,43.2931,43.4012,43.2931,43.3868,23800.0
2010-10-20 09:35:00,60.25,60.25,60.18,60.2,3500.0,43.4012,43.4012,43.3507,43.3651,3500.0
2010-10-20 09:40:00,60.19,60.37,60.19,60.37,196000.0,43.3579,43.4876,43.3579,43.4876,196000.0
2010-10-20 09:45:00,60.37,60.42,60.36,60.41,34100.0,43.4876,43.5236,43.4804,43.5164,34100.0
2010-10-20 09:50:00,60.42,60.46,60.39,60.39,25200.0,43.5236,43.5524,43.502,43.502,25200.0
2010-10-20 09:55:00,60.38,60.38,60.28,60.28,2600.0,43.4948,43.4948,43.4228,43.4228,2600.0
2010-10-20 10:00:00,60.29,60.29,60.23,60.24,9500.0,43.43,43.43,43.3868,43.394,9500.0
2010-10-20 10:05:00,60.25,60.33,60.25,60.31,3700.0,43.4012,43.4588,43.4012,43.4444,3700.0
2010-10-20 10:10:00,60.28,60.29,60.2,60.25,29500.0,43.4228,43.43,43.3651,43.4012,29500.0
2010-10-20 10:15:00,60.24,60.24,60.17,60.17,25800.0,43.394,43.394,43.3435,43.3435,25800.0
2010-10-20 10:20:00,60.17,60.19,60.13,60.19,13300.0,43.3435,43.3579,43.3147,43.3579,13300.0
2010-10-20 10:25:00,60.19,60.3,60.19,60.3,4400.0,43.3579,43.4372,43.3579,43.4372,4400.0
2010-10-20 10:30:00,60.33,60.43,60.31,60.42,8000.0,43.4588,43.5308,43.4444,43.5236,8000.0
2010-10-20 10:35:00,60.45,60.45,60.38,60.39,5100.0,43.5452,43.5452,43.4948,43.502,5100.0
2010-10-20 10:40:00,60.39,60.52,60.39,60.49,16300.0,43.502,43.5957,43.502,43.574,16300.0
2010-10-20 10:45:00,60.5,60.58,60.5,60.57,13400.0,43.5812,43.6389,43.5812,43.6317,13400.0
2010-10-20 10:50:00,60.6,60.62,60.52,60.53,7600.0,43.6533,43.6677,43.5957,43.6029,7600.0
2010-10-20 10:55:00,60.54,60.55,60.51,60.53,4800.0,43.6101,43.6173,43.5885,43.6029,4800.0
2010-10-20 11:00:00,60.53,60.54,60.49,60.49,4400.0,43.6029,43.6101,43.574,43.574,4400.0
2010-10-20 11:05:00,60.5,60.58,60.49,60.58,7400.0,43.5812,43.6389,43.574,43.6389,7400.0
2010-10-20 11:10:00,60.59,60.59,60.54,60.57,8200.0,43.6461,43.6461,43.6101,43.6317,8200.0
2010-10-20 11:15:00,60.55,60.59,60.52,60.58,2700.0,43.6173,43.6461,43.5957,43.6389,2700.0
2010-10-20 11:20:00,60.58,60.6,60.57,60.6,3800.0,43.6389,43.6533,43.6317,43.6533,3800.0
2010-10-20 11:25:00,60.6,60.67,60.58,60.67,13000.0,43.6533,43.7037,43.6389,43.7037,13000.0
2010-10-20 11:30:00,60.67,60.71,60.66,60.67,7900.0,43.7037,43.7325,43.6965,43.7037,7900.0
2010-10-20 11:35:00,60.66,60.68,60.65,60.66,4300.0,43.6965,43.7109,43.6893,43.6965,4300.0
2010-10-20 11:40:00,60.67,60.67,60.63,60.65,26400.0,43.7037,43.7037,43.6749,43.6893,26400.0
2010-10-20 11:45:00,60.65,60.67,60.63,60.65,131100.0,43.6893,43.7037,43.6749,43.6893,131100.0
2010-10-20 11:50:00,60.65,60.68,60.65,60.68,8900.0,43.6893,43.7109,43.6893,43.7109,8900.0
2010-10-20 11:55:00,60.69,60.7,60.65,60.65,5800.0,43.7181,43.7253,43.6893,43.6893,5800.0
2010-10-20 12:00:00,60.65,60.78,60.63,60.77,12700.0,43.6893,43.7829,43.6749,43.7757,12700.0
2010-10-20 12:05:00,60.77,60.8,60.75,60.8,4400.0,43.7757,43.7974,43.7613,43.7974,4400.0
2010-10-20 12:10:00,60.79,60.82,60.78,60.78,4900.0,43.7902,43.8118,43.7829,43.7829,4900.0
2010-10-20 12:15:00,60.79,60.87,60.78,60.87,16200.0,43.7902,43.8478,43.7829,43.8478,16200.0
2010-10-20 12:20:00,60.86,60.87,60.82,60.84,4200.0,43.8406,43.8478,43.8118,43.8262,4200.0
2010-10-20 12:25:00,60.85,60.85,60.82,60.83,9300.0,43.8334,43.8334,43.8118,43.819,9300.0
2010-10-20 12:30:00,60.83,60.86,60.82,60.85,8300.0,43.819,43.8406,43.8118,43.8334,8300.0
2010-10-20 12:35:00,60.85,60.86,60.82,60.83,13600.0,43.8334,43.8406,43.8118,43.819,13600.0
2010-10-20 12:40:00,60.82,60.82,60.8,60.8,4500.0,43.8118,43.8118,43.7974,43.7974,4500.0
2010-10-20 12:45:00,60.8,60.83,60.8,60.83,3900.0,43.7974,43.819,43.7974,43.819,3900.0
2010-10-20 12:50:00,60.83,60.86,60.83,60.86,3900.0,43.819,43.8406,43.819,43.8406,3900.0
2010-10-20 12:55:00,60.84,60.85,60.82,60.85,2900.0,43.8262,43.8334,43.8118,43.8334,2900.0
2010-10-20 13:00:00,60.85,60.89,60.83,60.87,3400.0,43.8334,43.8622,43.819,43.8478,3400.0
2010-10-20 13:05:00,60.88,60.9,60.87,60.87,5700.0,43.855,43.8694,43.8478,43.8478,5700.0
2010-10-20 13:10:00,60.86,60.89,60.8,60.88,13400.0,43.8406,43.8622,43.7974,43.855,13400.0
2010-10-20 13:15:00,60.89,60.9,60.86,60.86,6100.0,43.8622,43.8694,43.8406,43.8406,6100.0
2010-10-20 13:20:00,60.86,60.93,60.86,60.92,7600.0,43.8406,43.891,43.8406,43.8838,7600.0
2010-10-20 13:25:00,60.91,60.91,60.86,60.86,2900.0,43.8766,43.8766,43.8406,43.8406,2900.0
2010-10-20 13:30:00,60.87,60.89,60.86,60.86,8400.0,43.8478,43.8622,43.8406,43.8406,8400.0
2010-10-20 13:35:00,60.88,60.88,60.84,60.85,12100.0,43.855,43.855,43.8262,43.8334,12100.0
2010-10-20 13:40:00,60.85,60.86,60.81,60.82,1700.0,43.8334,43.8406,43.8046,43.8118,1700.0
2010-10-20 13:45:00,60.81,60.81,60.78,60.78,7800.0,43.8046,43.8046,43.7829,43.7829,7800.0
2010-10-20 13:50:00,60.79,60.81,60.78,60.8,3700.0,43.7902,43.8046,43.7829,43.7974,3700.0
2010-10-20 13:55:00,60.8,60.81,60.78,60.79,4100.0,43.7974,43.8046,43.7829,43.7902,4100.0
2010-10-20 14:00:00,60.8,60.86,60.7,60.7,17500.0,43.7974,43.8406,43.7253,43.7253,17500.0
2010-10-20 14:05:00,60.71,60.79,60.7,60.73,18700.0,43.7325,43.7902,43.7253,43.7469,18700.0
2010-10-20 14:10:00,60.71,60.78,60.71,60.75,4800.0,43.7325,43.7829,43.7325,43.7613,4800.0
2010-10-20 14:15:00,60.75,60.87,60.75,60.87,12500.0,43.7613,43.8478,43.7613,43.8478,12500.0
2010-10-20 14:20:00,60.86,60.9,60.82,60.82,7800.0,43.8406,43.8694,43.8118,43.8118,7800.0
2010-10-20 14:25:00,60.82,60.87,60.81,60.82,6200.0,43.8118,43.8478,43.8046,43.8118,6200.0
2010-10-20 14:30:00,60.83,60.92,60.83,60.9,15300.0,43.819,43.8838,43.819,43.8694,15300.0
2010-10-20 14:35:00,60.89,60.94,60.86,60.89,8500.0,43.8622,43.8982,43.8406,43.8622,8500.0
2010-10-20 14:40:00,60.89,60.9,60.83,60.85,6000.0,43.8622,43.8694,43.819,43.8334,6000.0
2010-10-20 14:45:00,60.86,60.87,60.77,60.77,13200.0,43.8406,43.8478,43.7757,43.7757,13200.0
2010-10-20 14:50:00,60.76,60.81,60.76,60.81,11600.0,43.7685,43.8046,43.7685,43.8046,11600.0
2010-10-20 14:55:00,60.8,60.82,60.76,60.81,24000.0,43.7974,43.8118,43.7685,43.8046,24000.0
2010-10-20 15:00:00,60.81,60.82,60.76,60.78,4300.0,43.8046,43.8118,43.7685,43.7829,4300.0
2010-10-20 15:05:00,60.78,60.82,60.74,60.81,7100.0,43.7829,43.8118,43.7541,43.8046,7100.0
2010-10-20 15:10:00,60.81,60.82,60.78,60.79,23900.0,43.8046,43.8118,43.7829,43.7902,23900.0
2010-10-20 15:15:00,60.8,60.87,60.8,60.86,15300.0,43.7974,43.8478,43.7974,43.8406,15300.0
2010-10-20 15:20:00,60.86,60.89,60.85,60.87,18200.0,43.8406,43.8622,43.8334,43.8478,18200.0
2010-10-20 15:25:00,60.88,60.91,60.86,60.9,21500.0,43.855,43.8766,43.8406,43.8694,21500.0
2010-10-20 15:30:00,60.89,60.89,60.83,60.86,12100.0,43.8622,43.8622,43.819,43.8406,12100.0
2010-10-20 15:35:00,60.85,60.85,60.7,60.76,15500.0,43.8334,43.8334,43.7253,43.7685,15500.0
2010-10-20 15:40:00,60.75,60.78,60.71,60.73,57800.0,43.7613,43.7829,43.7325,43.7469,57800.0
2010-10-20 15:45:00,60.75,60.84,60.75,60.82,24400.0,43.7613,43.8262,43.7613,43.8118,24400.0
2010-10-20 15:50:00,60.82,60.84,60.66,60.67,23900.0,43.8118,43.8262,43.6965,43.7037,23900.0
2010-10-20 15:55:00,60.65,60.72,60.65,60.7,27000.0,43.6893,43.7397,43.6893,43.7253,27000.0
2010-10-21 09:30:00,60.96,60.96,60.85,60.85,49100.0,43.9126,43.9126,43.8334,43.8334,49100.0
2010-10-21 09:35:00,60.82,61.0,60.8,61.0,9600.0,43.8118,43.9414,43.7974,43.9414,9600.0
2010-10-21 09:40:00,60.99,61.0,60.94,60.94,10100.0,43.9342,43.9414,43.8982,43.8982,10100.0
2010-10-21 09:45:00,60.96,60.96,60.88,60.9,8300.0,43.9126,43.9126,43.855,43.8694,8300.0
2010-10-21 09:50:00,60.89,60.94,60.87,60.87,6600.0,43.8622,43.8982,43.8478,43.8478,6600.0
2010-10-21 09:55:00,60.87,60.96,60.87,60.96,3100.0,43.8478,43.9126,43.8478,43.9126,3100.0
2010-10-21 10:00:00,60.96,60.98,60.84,60.97,18000.0,43.9126,43.927,43.8262,43.9198,18000.0
2010-10-21 10:05:00,60.96,61.16,60.9,61.14,16100.0,43.9126,44.0567,43.8694,44.0423,16100.0
2010-10-21 10:10:00,61.15,61.17,61.13,61.16,7600.0,44.0495,44.0639,44.0351,44.0567,7600.0
2010-10-21 10:15:00,61.14,61.15,61.1,61.14,44700.0,44.0423,44.0495,44.0135,44.0423,44700.0
2010-10-21 10:20:00,61.13,61.16,61.1,61.16,26300.0,44.0351,44.0567,44.0135,44.0567,26300.0
2010-10-21 10:25:00,61.16,61.19,61.1,61.1,21100.0,44.0567,44.0783,44.0135,44.0135,21100.0
2010-10-21 10:30:00,61.1,61.16,61.1,61.15,4100.0,44.0135,44.0567,44.0135,44.0495,4100.0
2010-10-21 10:35:00,61.14,61.19,61.12,61.18,3900.0,44.0423,44.0783,44.0279,44.0711,3900.0
2010-10-21 10:40:00,61.19,61.24,61.19,61.21,50600.0,44.0783,44.1143,44.0783,44.0927,50600.0
2010-10-21 10:45:00,61.21,61.21,61.17,61.19,98200.0,44.0927,44.0927,44.0639,44.0783,98200.0
2010-10-21 10:50:00,61.2,61.21,61.13,61.14,44100.0,44.0855,44.0927,44.0351,44.0423,44100.0
2010-10-21 10:55:00,61.14,61.2,61.12,61.2,6300.0,44.0423,44.0855,44.0279,44.0855,6300.0
2010-10-21 11:00:00,61.2,61.22,61.17,61.18,5100.0,44.0855,44.0999,44.0639,44.0711,5100.0
2010-10-21 11:05:00,61.15,61.18,61.14,61.16,7400.0,44.0495,44.0711,44.0423,44.0567,7400.0
2010-10-21 11:10:00,61.16,61.16,61.05,61.06,16100.0,44.0567,44.0567,43.9774,43.9846,16100.0
2010-10-21 11:15:00,61.06,61.07,60.97,60.99,35000.0,43.9846,43.9919,43.9198,43.9342,35000.0
2010-10-21 11:20:00,61.0,61.03,60.95,60.96,12500.0,43.9414,43.963,43.9054,43.9126,12500.0
2010-10-21 11:25:00,60.96,60.96,60.86,60.94,42200.0,43.9126,43.9126,43.8406,43.8982,42200.0
2010-10-21 11:30:00,60.95,60.97,60.94,60.96,4400.0,43.9054,43.9198,43.8982,43.9126,4400.0
2010-10-21 11:35:00,60.94,60.95,60.75,60.77,47100.0,43.8982,43.9054,43.7613,43.7757,47100.0
2010-10-21 11:40:00,60.77,60.77,60.68,60.72,44600.0,43.7757,43.7757,43.7109,43.7397,44600.0
2010-10-21 11:45:00,60.72,60.81,60.72,60.77,10700.0,43.7397,43.8046,43.7397,43.7757,10700.0
2010-10-21 11:50:00,60.78,60.79,60.73,60.77,25900.0,43.7829,43.7902,43.7469,43.7757,25900.0
2010-10-21 11:55:00,60.78,60.89,60.78,60.88,18200.0,43.7829,43.8622,43.7829,43.855,18200.0
2010-10-21 12:00:00,60.88,60.89,60.85,60.85,4400.0,43.855,43.8622,43.8334,43.8334,4400.0
2010-10-21 12:05:00,60.86,60.88,60.83,60.85,7100.0,43.8406,43.855,43.819,43.8334,7100.0
2010-10-21 12:10:00,60.86,60.88,60.8,60.82,19600.0,43.8406,43.855,43.7974,43.8118,19600.0
2010-10-21 12:15:00,60.82,60.87,60.79,60.87,13800.0,43.8118,43.8478,43.7902,43.8478,13800.0
2010-10-21 12:20:00,60.87,60.88,60.85,60.87,13200.0,43.8478,43.855,43.8334,43.8478,13200.0
2010-10-21 12:25:00,60.86,60.87,60.83,60.87,3800.0,43.8406,43.8478,43.819,43.8478,3800.0
2010-10-21 12:30:00,60.87,60.87,60.79,60.8,4700.0,43.8478,43.8478,43.7902,43.7974,4700.0
2010-10-21 12:35:00,60.78,60.8,60.67,60.69,23700.0,43.7829,43.7974,43.7037,43.7181,23700.0
2010-10-21 12:40:00,60.68,60.72,60.67,60.68,5200.0,43.7109,43.7397,43.7037,43.7109,5200.0
2010-10-21 12:45:00,60.67,60.69,60.63,60.69,12800.0,43.7037,43.7181,43.6749,43.7181,12800.0
2010-10-21 12:50:00,60.68,60.69,60.65,60.65,17200.0,43.7109,43.7181,43.6893,43.6893,17200.0
2010-10-21 12:55:00,60.65,60.71,60.65,60.7,13000.0,43.6893,43.7325,43.6893,43.7253,13000.0
2010-10-21 13:00:00,60.7,60.81,60.7,60.81,15200.0,43.7253,43.8046,43.7253,43.8046,15200.0
2010-10-21 13:05:00,60.81,60.81,60.74,60.78,7300.0,43.8046,43.8046,43.7541,43.7829,7300.0
2010-10-21 13:10:00,60.78,60.82,60.77,60.81,16200.0,43.7829,43.8118,43.7757,43.8046,16200.0
2010-10-21 13:15:00,60.8,60.81,60.74,60.77,13100.0,43.7974,43.8046,43.7541,43.7757,13100.0
2010-10-21 13:20:00,60.76,60.77,60.71,60.73,51100.0,43.7685,43.7757,43.7325,43.7469,51100.0
2010-10-21 13:25:00,60.72,60.76,60.72,60.76,11800.0,43.7397,43.7685,43.7397,43.7685,11800.0
2010-10-21 13:30:00,60.76,60.76,60.64,60.65,23500.0,43.7685,43.7685,43.6821,43.6893,23500.0
2010-10-21 13:35:00,60.66,60.71,60.66,60.69,9000.0,43.6965,43.7325,43.6965,43.7181,9000.0
2010-10-21 13:40:00,60.69,60.72,60.64,60.65,9600.0,43.7181,43.7397,43.6821,43.6893,9600.0
2010-10-21 13:45:00,60.65,60.65,60.51,60.52,18800.0,43.6893,43.6893,43.5885,43.5957,18800.0
2010-10-21 13:50:00,60.53,60.53,60.37,60.4,23800.0,43.6029,43.6029,43.4876,43.5092,23800.0
2010-10-21 13:55:00,60.41,60.41,60.29,60.32,25400.0,43.5164,43.5164,43.43,43.4516,25400.0
2010-10-21 14:00:00,60.3,60.37,60.27,60.37,8800.0,43.4372,43.4876,43.4156,43.4876,8800.0
2010-10-21 14:05:00,60.37,60.37,60.34,60.34,5400.0,43.4876,43.4876,43.466,43.466,5400.0
2010-10-21 14:10:00,60.36,60.4,60.34,60.37,17800.0,43.4804,43.5092,43.466,43.4876,17800.0
2010-10-21 14:15:00,60.37,60.43,60.34,60.43,6700.0,43.4876,43.5308,43.466,43.5308,6700.0
2010-10-21 14:20:00,60.4,60.4,60.36,60.38,5700.0,43.5092,43.5092,43.4804,43.4948,5700.0
2010-10-21 14:25:00,60.37,60.46,60.37,60.43,3500.0,43.4876,43.5524,43.4876,43.5308,3500.0
2010-10-21 14:30:00,60.42,60.48,60.41,60.41,6200.0,43.5236,43.5668,43.5164,43.5164,6200.0
2010-10-21 14:35:00,60.41,60.44,60.41,60.43,6300.0,43.5164,43.538,43.5164,43.5308,6300.0
2010-10-21 14:40:00,60.43,60.49,60.42,60.48,14800.0,43.5308,43.574,43.5236,43.5668,14800.0
2010-10-21 14:45:00,60.48,60.49,60.44,60.45,8500.0,43.5668,43.574,43.538,43.5452,8500.0
2010-10-21 14:50:00,60.43,60.55,60.42,60.54,15000.0,43.5308,43.6173,43.5236,43.6101,15000.0
2010-10-21 14:55:00,60.55,60.56,60.52,60.53,12500.0,43.6173,43.6245,43.5957,43.6029,12500.0
2010-10-21 15:00:00,60.53,60.58,60.53,60.56,5800.0,43.6029,43.6389,43.6029,43.6245,5800.0
2010-10-21 15:05:00,60.55,60.55,60.5,60.5,8400.0,43.6173,43.6173,43.5812,43.5812,8400.0
2010-10-21 15:10:00,60.51,60.54,60.49,60.54,7800.0,43.5885,43.6101,43.574,43.6101,7800.0
2010-10-21 15:15:00,60.53,60.67,60.53,60.66,17500.0,43.6029,43.7037,43.6029,43.6965,17500.0
2010-10-21 15:20:00,60.65,60.72,60.64,60.72,11600.0,43.6893,43.7397,43.6821,43.7397,11600.0
2010-10-21 15:25:00,60.73,60.73,60.65,60.69,22600.0,43.7469,43.7469,43.6893,43.7181,22600.0
2010-10-21 15:30:00,60.69,60.74,60.62,60.63,19700.0,43.7181,43.7541,43.6677,43.6749,19700.0
2010-10-21 15:35:00,60.63,60.7,60.63,60.69,8200.0,43.6749,43.7253,43.6749,43.7181,8200.0
2010-10-21 15:40:00,60.69,60.7,60.64,60.66,5900.0,43.7181,43.7253,43.6821,43.6965,5900.0
2010-10-21 15:45:00,60.66,60.66,60.58,60.66,27900.0,43.6965,43.6965,43.6389,43.6965,27900.0
2010-10-21 15:50:00,60.64,60.64,60.6,60.64,27200.0,43.6821,43.6821,43.6533,43.6821,27200.0
2010-10-21 15:55:00,60.65,60.71,60.64,60.71,48400.0,43.6893,43.7325,43.6821,43.7325,48400.0
2010-10-22 09:30:00,60.8,60.82,60.73,60.73,24300.0,43.7974,43.8118,43.7469,43.7469,24300.0
2010-10-22 09:35:00,60.75,60.84,60.71,60.83,5600.0,43.7613,43.8262,43.7325,43.819,5600.0
2010-10-22 09:40:00,60.86,60.88,60.75,60.82,20900.0,43.8406,43.855,43.7613,43.8118,20900.0
2010-10-22 09:45:00,60.85,60.87,60.79,60.79,9000.0,43.8334,43.8478,43.7902,43.7902,9000.0
2010-10-22 09:50:00,60.79,60.8,60.71,60.71,6500.0,43.7902,43.7974,43.7325,43.7325,6500.0
2010-10-22 09:55:00,60.71,60.75,60.65,60.66,6800.0,43.7325,43.7613,43.6893,43.6965,6800.0
2010-10-22 10:00:00,60.65,60.71,60.63,60.71,7700.0,43.6893,43.7325,43.6749,43.7325,7700.0
2010-10-22 10:05:00,60.71,60.73,60.71,60.72,2400.0,43.7325,43.7469,43.7325,43.7397,2400.0
2010-10-22 10:10:00,60.72,60.73,60.65,60.7,5200.0,43.7397,43.7469,43.6893,43.7253,5200.0
2010-10-22 10:15:00,60.72,60.78,60.71,60.76,2300.0,43.7397,43.7829,43.7325,43.7685,2300.0
2010-10-22 10:20:00,60.78,60.78,60.7,60.7,6000.0,43.7829,43.7829,43.7253,43.7253,6000.0
2010-10-22 10:25:00,60.71,60.77,60.71,60.77,3600.0,43.7325,43.7757,43.7325,43.7757,3600.0
2010-10-22 10:30:00,60.79,60.82,60.76,60.79,21800.0,43.7902,43.8118,43.7685,43.7902,21800.0
2010-10-22 10:35:00,60.79,60.79,60.76,60.76,2600.0,43.7902,43.7902,43.7685,43.7685,2600.0
2010-10-22 10:40:00,60.76,60.76,60.71,60.73,7100.0,43.7685,43.7685,43.7325,43.7469,7100.0
2010-10-22 10:45:00,60.73,60.77,60.72,60.77,1700.0,43.7469,43.7757,43.7397,43.7757,1700.0
2010-10-22 10:50:00,60.78,60.81,60.76,60.79,11100.0,43.7829,43.8046,43.7685,43.7902,11100.0
2010-10-22 10:55:00,60.79,60.8,60.77,60.77,5700.0,43.7902,43.7974,43.7757,43.7757,5700.0
2010-10-22 11:00:00,60.75,60.75,60.72,60.74,1600.0,43.7613,43.7613,43.7397,43.7541,1600.0
2010-10-22 11:05:00,60.76,60.77,60.71,60.74,15100.0,43.7685,43.7757,43.7325,43.7541,15100.0
2010-10-22 11:10:00,60.73,60.74,60.69,60.69,3900.0,43.7469,43.7541,43.7181,43.7181,3900.0
2010-10-22 11:15:00,60.68,60.69,60.66,60.69,5200.0,43.7109,43.7181,43.6965,43.7181,5200.0
2010-10-22 11:20:00,60.7,60.72,60.66,60.66,6400.0,43.7253,43.7397,43.6965,43.6965,6400.0
2010-10-22 11:25:00,60.66,60.66,60.64,60.66,5700.0,43.6965,43.6965,43.6821,43.6965,5700.0
2010-10-22 11:30:00,60.67,60.7,60.67,60.69,1700.0,43.7037,43.7253,43.7037,43.7181,1700.0
2010-10-22 11:35:00,60.69,60.71,60.69,60.71,1200.0,43.7181,43.7325,43.7181,43.7325,1200.0
2010-10-22 11:40:00,60.71,60.72,60.7,60.71,2800.0,43.7325,43.7397,43.7253,43.7325,2800.0
2010-10-22 11:45:00,60.69,60.7,60.64,60.64,15800.0,43.7181,43.7253,43.6821,43.6821,15800.0
2010-10-22 11:50:00,60.61,60.64,60.61,60.63,13500.0,43.6605,43.6821,43.6605,43.6749,13500.0
2010-10-22 11:55:00,60.64,60.65,60.62,60.63,3600.0,43.6821,43.6893,43.6677,43.6749,3600.0
2010-10-22 12:00:00,60.61,60.63,60.61,60.63,2400.0,43.6605,43.6749,43.6605,43.6749,2400.0
2010-10-22 12:05:00,60.6,60.66,60.6,60.66,5900.0,43.6533,43.6965,43.6533,43.6965,5900.0
2010-10-22 12:10:00,60.65,60.65,60.62,60.62,2500.0,43.6893,43.6893,43.6677,43.6677,2500.0
2010-10-22 12:15:00,60.62,60.64,60.61,60.64,1700.0,43.6677,43.6821,43.6605,43.6821,1700.0
2010-10-22 12:20:00,60.64,60.66,60.63,60.64,3000.0,43.6821,43.6965,43.6749,43.6821,3000.0
2010-10-22 12:25:00,60.65,60.7,60.65,60.7,4600.0,43.6893,43.7253,43.6893,43.7253,4600.0
2010-10-22 12:30:00,60.7,60.72,60.69,60.71,1700.0,43.7253,43.7397,43.7181,43.7325,1700.0
2010-10-22 12:35:00,60.71,60.72,60.7,60.7,13300.0,43.7325,43.7397,43.7253,43.7253,13300.0
2010-10-22 12:40:00,60.7,60.7,60.69,60.69,400.0,43.7253,43.7253,43.7181,43.7181,400.0
2010-10-22 12:45:00,60.71,60.71,60.69,60.69,300.0,43.7325,43.7325,43.7181,43.7181,300.0
2010-10-22 12:50:00,60.71,60.71,60.68,60.68,2400.0,43.7325,43.7325,43.7109,43.7109,2400.0
2010-10-22 12:55:00,60.68,60.69,60.65,60.68,9600.0,43.7109,43.7181,43.6893,43.7109,9600.0
2010-10-22 13:00:00,60.68,60.69,60.65,60.65,6900.0,43.7109,43.7181,43.6893,43.6893,6900.0
2010-10-22 13:05:00,60.65,60.66,60.65,60.66,2100.0,43.6893,43.6965,43.6893,43.6965,2100.0
2010-10-22 13:10:00,60.66,60.68,60.65,60.67,2900.0,43.6965,43.7109,43.6893,43.7037,2900.0
2010-10-22 13:15:00,60.7,60.71,60.69,60.69,6000.0,43.7253,43.7325,43.7181,43.7181,6000.0
2010-10-22 13:20:00,60.7,60.71,60.67,60.68,6200.0,43.7253,43.7325,43.7037,43.7109,6200.0
2010-10-22 13:25:00,60.68,60.71,60.67,60.68,8700.0,43.7109,43.7325,43.7037,43.7109,8700.0
2010-10-22 13:30:00,60.68,60.69,60.67,60.67,10000.0,43.7109,43.7181,43.7037,43.7037,10000.0
2010-10-22 13:35:00,60.68,60.68,60.67,60.68,1500.0,43.7109,43.7109,43.7037,43.7109,1500.0
2010-10-22 13:40:00,60.68,60.68,60.68,60.68,0.0,43.7109,43.7109,43.7109,43.7109,0.0
2010-10-22 13:45:00,60.68,60.68,60.66,60.66,1500.0,43.7109,43.7109,43.6965,43.6965,1500.0
2010-10-22 13:50:00,60.67,60.67,60.62,60.62,2600.0,43.7037,43.7037,43.6677,43.6677,2600.0
2010-10-22 13:55:00,60.63,60.63,60.6,60.6,1100.0,43.6749,43.6749,43.6533,43.6533,1100.0
2010-10-22 14:00:00,60.6,60.62,60.6,60.6,14700.0,43.6533,43.6677,43.6533,43.6533,14700.0
2010-10-22 14:05:00,60.61,60.64,60.61,60.64,3100.0,43.6605,43.6821,43.6605,43.6821,3100.0
2010-10-22 14:10:00,60.65,60.68,60.64,60.66,9200.0,43.6893,43.7109,43.6821,43.6965,9200.0
2010-10-22 14:15:00,60.67,60.69,60.67,60.67,2500.0,43.7037,43.7181,43.7037,43.7037,2500.0
2010-10-22 14:20:00,60.67,60.69,60.66,60.68,7300.0,43.7037,43.7181,43.6965,43.7109,7300.0
2010-10-22 14:25:00,60.67,60.72,60.66,60.7,6400.0,43.7037,43.7397,43.6965,43.7253,6400.0
2010-10-22 14:30:00,60.71,60.71,60.65,60.67,32800.0,43.7325,43.7325,43.6893,43.7037,32800.0
2010-10-22 14:35:00,60.67,60.7,60.67,60.67,9000.0,43.7037,43.7253,43.7037,43.7037,9000.0
2010-10-22 14:40:00,60.68,60.68,60.65,60.66,4100.0,43.7109,43.7109,43.6893,43.6965,4100.0
2010-10-22 14:45:00,60.67,60.69,60.66,60.67,5700.0,43.7037,43.7181,43.6965,43.7037,5700.0
2010-10-22 14:50:00,60.68,60.69,60.65,60.66,16200.0,43.7109,43.7181,43.6893,43.6965,16200.0
2010-10-22 14:55:00,60.65,60.68,60.63,60.65,4700.0,43.6893,43.7109,43.6749,43.6893,4700.0
2010-10-22 15:00:00,60.64,60.68,60.64,60.68,7100.0,43.6821,43.7109,43.6821,43.7109,7100.0
2010-10-22 15:05:00,60.68,60.74,60.67,60.7,19600.0,43.7109,43.7541,43.7037,43.7253,19600.0
2010-10-22 15:10:00,60.7,60.71,60.67,60.67,4900.0,43.7253,43.7325,43.7037,43.7037,4900.0
2010-10-22 15:15:00,60.68,60.68,60.67,60.68,2800.0,43.7109,43.7109,43.7037,43.7109,2800.0
2010-10-22 15:20:00,60.69,60.73,60.69,60.71,12800.0,43.7181,43.7469,43.7181,43.7325,12800.0
2010-10-22 15:25:00,60.7,60.73,60.7,60.7,10100.0,43.7253,43.7469,43.7253,43.7253,10100.0
2010-10-22 15:30:00,60.7,60.72,60.69,60.71,3200.0,43.7253,43.7397,43.7181,43.7325,3200.0
2010-10-22 15:35:00,60.71,60.71,60.68,60.68,7800.0,43.7325,43.7325,43.7109,43.7109,7800.0
2010-10-22 15:40:00,60.69,60.7,60.67,60.68,6000.0,43.7181,43.7253,43.7037,43.7109,6000.0
2010-10-22 15:45:00,60.68,60.73,60.68,60.7,11300.0,43.7109,43.7469,43.7109,43.7253,11300.0
2010-10-22 15:50:00,60.71,60.76,60.71,60.75,17400.0,43.7325,43.7685,43.7325,43.7613,17400.0
2010-10-22 15:55:00,60.76,60.78,60.72,60.77,247500.0,43.7685,43.7829,43.7397,43.7757,247500.0
2010-10-25 09:30:00,61.18,61.27,61.18,61.26,29400.0,44.0711,44.1359,44.0711,44.1287,29400.0
2010-10-25 09:35:00,61.25,61.29,61.24,61.26,12500.0,44.1215,44.1503,44.1143,44.1287,12500.0
2010-10-25 09:40:00,61.31,61.32,61.27,61.28,10200.0,44.1647,44.1719,44.1359,44.1431,10200.0
2010-10-25 09:45:00,61.27,61.28,61.26,61.28,2100.0,44.1359,44.1431,44.1287,44.1431,2100.0
2010-10-25 09:50:00,61.28,61.31,61.27,61.31,2700.0,44.1431,44.1647,44.1359,44.1647,2700.0
2010-10-25 09:55:00,61.33,61.37,61.31,61.34,8500.0,44.1791,44.208,44.1647,44.1863,8500.0
2010-10-25 10:00:00,61.35,61.45,61.3,61.32,31200.0,44.1935,44.2656,44.1575,44.1719,31200.0
2010-10-25 10:05:00,61.33,61.35,61.27,61.27,2400.0,44.1791,44.1935,44.1359,44.1359,2400.0
2010-10-25 10:10:00,61.29,61.32,61.26,61.29,20400.0,44.1503,44.1719,44.1287,44.1503,20400.0
2010-10-25 10:15:00,61.28,61.32,61.27,61.3,8800.0,44.1431,44.1719,44.1359,44.1575,8800.0
2010-10-25 10:20:00,61.29,61.32,61.26,61.27,8900.0,44.1503,44.1719,44.1287,44.1359,8900.0
2010-10-25 10:25:00,61.29,61.33,61.27,61.27,5800.0,44.1503,44.1791,44.1359,44.1359,5800.0
2010-10-25 10:30:00,61.28,61.3,61.16,61.2,15800.0,44.1431,44.1575,44.0567,44.0855,15800.0
2010-10-25 10:35:00,61.18,61.18,61.12,61.17,4200.0,44.0711,44.0711,44.0279,44.0639,4200.0
2010-10-25 10:40:00,61.18,61.18,61.02,61.09,75400.0,44.0711,44.0711,43.9558,44.0063,75400.0
2010-10-25 10:45:00,61.09,61.14,61.09,61.14,43400.0,44.0063,44.0423,44.0063,44.0423,43400.0
2010-10-25 10:50:00,61.15,61.15,61.1,61.12,7000.0,44.0495,44.0495,44.0135,44.0279,7000.0
2010-10-25 10:55:00,61.14,61.15,61.09,61.09,5000.0,44.0423,44.0495,44.0063,44.0063,5000.0
2010-10-25 11:00:00,61.08,61.09,61.02,61.03,7700.0,43.9991,44.0063,43.9558,43.963,7700.0
2010-10-25 11:05:00,61.01,61.07,60.99,61.07,10600.0,43.9486,43.9919,43.9342,43.9919,10600.0
2010-10-25 11:10:00,61.06,61.1,61.05,61.1,9600.0,43.9846,44.0135,43.9774,44.0135,9600.0
2010-10-25 11:15:00,61.08,61.1,61.03,61.09,17700.0,43.9991,44.0135,43.963,44.0063,17700.0
2010-10-25 11:20:00,61.1,61.12,61.1,61.11,4200.0,44.0135,44.0279,44.0135,44.0207,4200.0
2010-10-25 11:25:00,61.1,61.13,61.09,61.13,13800.0,44.0135,44.0351,44.0063,44.0351,13800.0
2010-10-25 11:30:00,61.13,61.17,61.13,61.14,10800.0,44.0351,44.0639,44.0351,44.0423,10800.0
2010-10-25 11:35:00,61.14,61.14,61.09,61.12,6600.0,44.0423,44.0423,44.0063,44.0279,6600.0
2010-10-25 11:40:00,61.1,61.1,61.07,61.09,6400.0,44.0135,44.0135,43.9919,44.0063,6400.0
2010-10-25 11:45:00,61.1,61.12,61.09,61.11,11500.0,44.0135,44.0279,44.0063,44.0207,11500.0
2010-10-25 11:50:00,61.11,61.11,61.03,61.03,15800.0,44.0207,44.0207,43.963,43.963,15800.0
2010-10-25 11:55:00,61.03,61.04,61.01,61.02,10900.0,43.963,43.9702,43.9486,43.9558,10900.0
2010-10-25 12:00:00,61.03,61.04,61.01,61.01,5000.0,43.963,43.9702,43.9486,43.9486,5000.0
2010-10-25 12:05:00,61.0,61.01,60.98,61.01,5700.0,43.9414,43.9486,43.927,43.9486,5700.0
2010-10-25 12:10:00,61.02,61.04,61.01,61.03,3000.0,43.9558,43.9702,43.9486,43.963,3000.0
2010-10-25 12:15:00,61.03,61.05,60.96,60.96,78200.0,43.963,43.9774,43.9126,43.9126,78200.0
2010-10-25 12:20:00,60.96,60.98,60.88,60.91,23700.0,43.9126,43.927,43.855,43.8766,23700.0
2010-10-25 12:25:00,60.92,60.95,60.92,60.94,5200.0,43.8838,43.9054,43.8838,43.8982,5200.0
2010-10-25 12:30:00,60.94,60.94,60.91,60.91,6300.0,43.8982,43.8982,43.8766,43.8766,6300.0
2010-10-25 12:35:00,60.91,60.95,60.9,60.95,1600.0,43.8766,43.9054,43.8694,43.9054,1600.0
2010-10-25 12:40:00,60.97,60.97,60.95,60.95,1500.0,43.9198,43.9198,43.9054,43.9054,1500.0
2010-10-25 12:45:00,60.97,60.97,60.95,60.96,1500.0,43.9198,43.9198,43.9054,43.9126,1500.0
2010-10-25 12:50:00,60.93,60.93,60.93,60.93,700.0,43.891,43.891,43.891,43.891,700.0
2010-10-25 12:55:00,60.95,60.97,60.93,60.93,1100.0,43.9054,43.9198,43.891,43.891,1100.0
2010-10-25 13:00:00,60.94,60.98,60.89,60.97,8300.0,43.8982,43.927,43.8622,43.9198,8300.0
2010-10-25 13:05:00,60.97,60.99,60.96,60.98,13600.0,43.9198,43.9342,43.9126,43.927,13600.0
2010-10-25 13:10:00,60.98,61.0,60.98,60.99,1700.0,43.927,43.9414,43.927,43.9342,1700.0
2010-10-25 13:15:00,60.99,61.02,60.99,61.0,10500.0,43.9342,43.9558,43.9342,43.9414,10500.0
2010-10-25 13:20:00,61.02,61.06,61.02,61.04,6100.0,43.9558,43.9846,43.9558,43.9702,6100.0
2010-10-25 13:25:00,61.03,61.08,61.03,61.06,14900.0,43.963,43.9991,43.963,43.9846,14900.0
2010-10-25 13:30:00,61.07,61.08,61.03,61.03,6900.0,43.9919,43.9991,43.963,43.963,6900.0
2010-10-25 13:35:00,61.04,61.06,61.03,61.05,18700.0,43.9702,43.9846,43.963,43.9774,18700.0
2010-10-25 13:40:00,61.06,61.07,61.05,61.06,3100.0,43.9846,43.9919,43.9774,43.9846,3100.0
2010-10-25 13:45:00,61.06,61.07,61.04,61.05,17800.0,43.9846,43.9919,43.9702,43.9774,17800.0
2010-10-25 13:50:00,61.03,61.03,61.0,61.0,2900.0,43.963,43.963,43.9414,43.9414,2900.0
2010-10-25 13:55:00,61.01,61.02,60.98,61.0,10100.0,43.9486,43.9558,43.927,43.9414,10100.0
2010-10-25 14:00:00,61.02,61.03,61.01,61.01,13000.0,43.9558,43.963,43.9486,43.9486,13000.0
2010-10-25 14:05:00,61.01,61.05,61.01,61.05,4300.0,43.9486,43.9774,43.9486,43.9774,4300.0
2010-10-25 14:10:00,61.05,61.05,61.01,61.01,4700.0,43.9774,43.9774,43.9486,43.9486,4700.0
2010-10-25 14:15:00,61.01,61.02,61.01,61.01,1300.0,43.9486,43.9558,43.9486,43.9486,1300.0
2010-10-25 14:20:00,61.01,61.05,61.01,61.03,5700.0,43.9486,43.9774,43.9486,43.963,5700.0
2010-10-25 14:25:00,61.04,61.04,61.03,61.03,3200.0,43.9702,43.9702,43.963,43.963,3200.0
2010-10-25 14:30:00,61.02,61.07,61.01,61.01,18300.0,43.9558,43.9919,43.9486,43.9486,18300.0
2010-10-25 14:35:00,61.01,61.02,60.91,60.97,24600.0,43.9486,43.9558,43.8766,43.9198,24600.0
2010-10-25 14:40:00,60.97,60.97,60.9,60.92,13600.0,43.9198,43.9198,43.8694,43.8838,13600.0
2010-10-25 14:45:00,60.93,60.96,60.93,60.94,6400.0,43.891,43.9126,43.891,43.8982,6400.0
2010-10-25 14:50:00,60.95,61.02,60.95,60.99,7500.0,43.9054,43.9558,43.9054,43.9342,7500.0
2010-10-25 14:55:00,60.99,61.0,60.98,60.99,6600.0,43.9342,43.9414,43.927,43.9342,6600.0
2010-10-25 15:00:00,60.99,61.05,60.98,61.02,26000.0,43.9342,43.9774,43.927,43.9558,26000.0
2010-10-25 15:05:00,61.04,61.06,61.02,61.04,14800.0,43.9702,43.9846,43.9558,43.9702,14800.0
2010-10-25 15:10:00,61.04,61.06,61.03,61.05,2500.0,43.9702,43.9846,43.963,43.9774,2500.0
2010-10-25 15:15:00,61.05,61.07,61.05,61.07,18700.0,43.9774,43.9919,43.9774,43.9919,18700.0
2010-10-25 15:20:00,61.07,61.12,61.06,61.12,17200.0,43.9919,44.0279,43.9846,44.0279,17200.0
2010-10-25 15:25:00,61.13,61.17,61.13,61.16,19500.0,44.0351,44.0639,44.0351,44.0567,19500.0
2010-10-25 15:30:00,61.15,61.17,61.11,61.12,15800.0,44.0495,44.0639,44.0207,44.0279,15800.0
2010-10-25 15:35:00,61.12,61.12,60.99,60.99,24200.0,44.0279,44.0279,43.9342,43.9342,24200.0
2010-10-25 15:40:00,60.98,61.07,60.96,61.05,11900.0,43.927,43.9919,43.9126,43.9774,11900.0
2010-10-25 15:45:00,61.03,61.03,60.84,60.89,41300.0,43.963,43.963,43.8262,43.8622,41300.0
2010-10-25 15:50:00,60.89,60.94,60.86,60.92,30900.0,43.8622,43.8982,43.8406,43.8838,30900.0
2010-10-25 15:55:00,60.93,60.93,60.83,60.89,37300.0,43.891,43.891,43.819,43.8622,37300.0
2010-10-26 09:30:00,60.62,60.62,60.55,60.6,45500.0,43.6677,43.6677,43.6173,43.6533,45500.0
2010-10-26 09:35:00,60.61,60.62,60.51,60.59,33300.0,43.6605,43.6677,43.5885,43.6461,33300.0
2010-10-26 09:40:00,60.61,60.63,60.55,60.59,14400.0,43.6605,43.6749,43.6173,43.6461,14400.0
2010-10-26 09:45:00,60.59,60.66,60.55,60.66,15800.0,43.6461,43.6965,43.6173,43.6965,15800.0
2010-10-26 09:50:00,60.65,60.68,60.62,60.62,19100.0,43.6893,43.7109,43.6677,43.6677,19100.0
2010-10-26 09:55:00,60.62,60.66,60.62,60.65,26200.0,43.6677,43.6965,43.6677,43.6893,26200.0
2010-10-26 10:00:00,60.66,60.76,60.64,60.74,21600.0,43.6965,43.7685,43.6821,43.7541,21600.0
2010-10-26 10:05:00,60.74,60.75,60.68,60.72,12900.0,43.7541,43.7613,43.7109,43.7397,12900.0
2010-10-26 10:10:00,60.73,60.74,60.7,60.74,10600.0,43.7469,43.7541,43.7253,43.7541,10600.0
2010-10-26 10:15:00,60.73,60.82,60.73,60.82,13800.0,43.7469,43.8118,43.7469,43.8118,13800.0
2010-10-26 10:20:00,60.85,60.86,60.84,60.84,27700.0,43.8334,43.8406,43.8262,43.8262,27700.0
2010-10-26 10:25:00,60.85,60.87,60.8,60.8,6800.0,43.8334,43.8478,43.7974,43.7974,6800.0
2010-10-26 10:30:00,60.81,60.83,60.81,60.81,11500.0,43.8046,43.819,43.8046,43.8046,11500.0
2010-10-26 10:35:00,60.83,60.83,60.74,60.75,6400.0,43.819,43.819,43.7541,43.7613,6400.0
2010-10-26 10:40:00,60.76,60.77,60.7,60.7,9700.0,43.7685,43.7757,43.7253,43.7253,9700.0
2010-10-26 10:45:00,60.72,60.75,60.71,60.74,20700.0,43.7397,43.7613,43.7325,43.7541,20700.0
2010-10-26 10:50:00,60.74,60.79,60.73,60.77,21100.0,43.7541,43.7902,43.7469,43.7757,21100.0
2010-10-26 10:55:00,60.77,60.85,60.76,60.85,29100.0,43.7757,43.8334,43.7685,43.8334,29100.0
2010-10-26 11:00:00,60.86,60.89,60.8,60.8,20200.0,43.8406,43.8622,43.7974,43.7974,20200.0
2010-10-26 11:05:00,60.8,60.82,60.71,60.72,27500.0,43.7974,43.8118,43.7325,43.7397,27500.0
2010-10-26 11:10:00,60.72,60.75,60.7,60.73,9600.0,43.7397,43.7613,43.7253,43.7469,9600.0
2010-10-26 11:15:00,60.76,60.8,60.74,60.78,12000.0,43.7685,43.7974,43.7541,43.7829,12000.0
2010-10-26 11:20:00,60.81,60.92,60.81,60.91,16700.0,43.8046,43.8838,43.8046,43.8766,16700.0
2010-10-26 11:25:00,60.91,60.91,60.88,60.89,12300.0,43.8766,43.8766,43.855,43.8622,12300.0
2010-10-26 11:30:00,60.87,60.88,60.84,60.84,13500.0,43.8478,43.855,43.8262,43.8262,13500.0
2010-10-26 11:35:00,60.84,60.85,60.83,60.84,5000.0,43.8262,43.8334,43.819,43.8262,5000.0
2010-10-26 11:40:00,60.84,60.84,60.79,60.8,29300.0,43.8262,43.8262,43.7902,43.7974,29300.0
2010-10-26 11:45:00,60.81,60.83,60.81,60.83,21700.0,43.8046,43.819,43.8046,43.819,21700.0
2010-10-26 11:50:00,60.83,60.85,60.83,60.85,113400.0,43.819,43.8334,43.819,43.8334,113400.0
2010-10-26 11:55:00,60.87,60.87,60.83,60.86,6400.0,43.8478,43.8478,43.819,43.8406,6400.0
2010-10-26 12:00:00,60.86,60.91,60.86,60.87,9200.0,43.8406,43.8766,43.8406,43.8478,9200.0
2010-10-26 12:05:00,60.86,60.86,60.84,60.84,2800.0,43.8406,43.8406,43.8262,43.8262,2800.0
2010-10-26 12:10:00,60.86,60.92,60.86,60.91,23600.0,43.8406,43.8838,43.8406,43.8766,23600.0
2010-10-26 12:15:00,60.91,60.91,60.88,60.88,8000.0,43.8766,43.8766,43.855,43.855,8000.0
2010-10-26 12:20:00,60.9,60.9,60.88,60.89,4100.0,43.8694,43.8694,43.855,43.8622,4100.0
2010-10-26 12:25:00,60.89,60.9,60.87,60.87,4600.0,43.8622,43.8694,43.8478,43.8478,4600.0
2010-10-26 12:30:00,60.86,60.86,60.85,60.85,5400.0,43.8406,43.8406,43.8334,43.8334,5400.0
2010-10-26 12:35:00,60.85,60.88,60.85,60.86,8700.0,43.8334,43.855,43.8334,43.8406,8700.0
2010-10-26 12:40:00,60.86,60.86,60.82,60.82,7100.0,43.8406,43.8406,43.8118,43.8118,7100.0
2010-10-26 12:45:00,60.81,60.82,60.8,60.81,7200.0,43.8046,43.8118,43.7974,43.8046,7200.0
2010-10-26 12:50:00,60.81,60.83,60.81,60.82,10400.0,43.8046,43.819,43.8046,43.8118,10400.0
2010-10-26 12:55:00,60.82,60.85,60.81,60.82,21800.0,43.8118,43.8334,43.8046,43.8118,21800.0
2010-10-26 13:00:00,60.83,60.84,60.83,60.84,5700.0,43.819,43.8262,43.819,43.8262,5700.0
2010-10-26 13:05:00,60.84,60.87,60.83,60.86,12200.0,43.8262,43.8478,43.819,43.8406,12200.0
2010-10-26 13:10:00,60.87,60.9,60.87,60.89,7300.0,43.8478,43.8694,43.8478,43.8622,7300.0
2010-10-26 13:15:00,60.9,60.9,60.86,60.87,13600.0,43.8694,43.8694,43.8406,43.8478,13600.0
2010-10-26 13:20:00,60.86,60.88,60.84,60.86,7800.0,43.8406,43.855,43.8262,43.8406,7800.0
2010-10-26 13:25:00,60.86,60.87,60.77,60.78,36700.0,43.8406,43.8478,43.7757,43.7829,36700.0
2010-10-26 13:30:00,60.79,60.82,60.78,60.82,30200.0,43.7902,43.8118,43.7829,43.8118,30200.0
2010-10-26 13:35:00,60.82,60.82,60.8,60.8,6800.0,43.8118,43.8118,43.7974,43.7974,6800.0
2010-10-26 13:40:00,60.79,60.85,60.79,60.85,13400.0,43.7902,43.8334,43.7902,43.8334,13400.0
2010-10-26 13:45:00,60.84,60.84,60.8,60.8,31800.0,43.8262,43.8262,43.7974,43.7974,31800.0
2010-10-26 13:50:00,60.8,60.81,60.72,60.73,11900.0,43.7974,43.8046,43.7397,43.7469,11900.0
2010-10-26 13:55:00,60.74,60.74,60.71,60.73,6700.0,43.7541,43.7541,43.7325,43.7469,6700.0
2010-10-26 14:00:00,60.71,60.76,60.71,60.71,12000.0,43.7325,43.7685,43.7325,43.7325,12000.0
2010-10-26 14:05:00,60.71,60.72,60.65,60.65,44600.0,43.7325,43.7397,43.6893,43.6893,44600.0
2010-10-26 14:10:00,60.65,60.68,60.63,60.68,30600.0,43.6893,43.7109,43.6749,43.7109,30600.0
2010-10-26 14:15:00,60.68,60.72,60.67,60.71,14600.0,43.7109,43.7397,43.7037,43.7325,14600.0
2010-10-26 14:20:00,60.72,60.72,60.68,60.68,20800.0,43.7397,43.7397,43.7109,43.7109,20800.0
2010-10-26 14:25:00,60.67,60.73,60.66,60.72,12000.0,43.7037,43.7469,43.6965,43.7397,12000.0
2010-10-26 14:30:00,60.72,60.72,60.66,60.68,17800.0,43.7397,43.7397,43.6965,43.7109,17800.0
2010-10-26 14:35:00,60.68,60.76,60.68,60.76,21600.0,43.7109,43.7685,43.7109,43.7685,21600.0
2010-10-26 14:40:00,60.76,60.76,60.73,60.73,16600.0,43.7685,43.7685,43.7469,43.7469,16600.0
2010-10-26 14:45:00,60.72,60.74,60.72,60.74,15000.0,43.7397,43.7541,43.7397,43.7541,15000.0
2010-10-26 14:50:00,60.74,60.79,60.74,60.78,12400.0,43.7541,43.7902,43.7541,43.7829,12400.0
2010-10-26 14:55:00,60.77,60.81,60.75,60.76,17600.0,43.7757,43.8046,43.7613,43.7685,17600.0
2010-10-26 15:00:00,60.75,60.8,60.75,60.79,10900.0,43.7613,43.7974,43.7613,43.7902,10900.0
2010-10-26 15:05:00,60.8,60.82,60.79,60.81,10400.0,43.7974,43.8118,43.7902,43.8046,10400.0
2010-10-26 15:10:00,60.82,60.85,60.8,60.8,16800.0,43.8118,43.8334,43.7974,43.7974,16800.0
2010-10-26 15:15:00,60.8,60.88,60.79,60.88,15500.0,43.7974,43.855,43.7902,43.855,15500.0
2010-10-26 15:20:00,60.89,60.93,60.88,60.89,16100.0,43.8622,43.891,43.855,43.8622,16100.0
2010-10-26 15:25:00,60.89,60.91,60.85,60.85,20000.0,43.8622,43.8766,43.8334,43.8334,20000.0
2010-10-26 15:30:00,60.85,60.87,60.83,60.87,8300.0,43.8334,43.8478,43.819,43.8478,8300.0
2010-10-26 15:35:00,60.86,60.87,60.83,60.85,9400.0,43.8406,43.8478,43.819,43.8334,9400.0
2010-10-26 15:40:00,60.85,60.86,60.81,60.82,16100.0,43.8334,43.8406,43.8046,43.8118,16100.0
2010-10-26 15:45:00,60.82,60.82,60.76,60.79,26800.0,43.8118,43.8118,43.7685,43.7902,26800.0
2010-10-26 15:50:00,60.79,60.82,60.78,60.8,22000.0,43.7902,43.8118,43.7829,43.7974,22000.0
2010-10-26 15:55:00,60.8,60.85,60.8,60.85,36100.0,43.7974,43.8334,43.7974,43.8334,36100.0
2010-10-27 09:30:00,60.46,60.47,60.37,60.46,33400.0,43.5524,43.5596,43.4876,43.5524,33400.0
2010-10-27 09:35:00,60.46,60.57,60.45,60.53,23600.0,43.5524,43.6317,43.5452,43.6029,23600.0
2010-10-27 09:40:00,60.54,60.6,60.54,60.55,6500.0,43.6101,43.6533,43.6101,43.6173,6500.0
2010-10-27 09:45:00,60.5,60.56,60.45,60.56,5500.0,43.5812,43.6245,43.5452,43.6245,5500.0
2010-10-27 09:50:00,60.55,60.57,60.55,60.55,6100.0,43.6173,43.6317,43.6173,43.6173,6100.0
2010-10-27 09:55:00,60.57,60.6,60.57,60.59,2800.0,43.6317,43.6533,43.6317,43.6461,2800.0
2010-10-27 10:00:00,60.63,60.67,60.48,60.55,18500.0,43.6749,43.7037,43.5668,43.6173,18500.0
2010-10-27 10:05:00,60.51,60.55,60.46,60.5,16000.0,43.5885,43.6173,43.5524,43.5812,16000.0
2010-10-27 10:10:00,60.5,60.56,60.48,60.53,10500.0,43.5812,43.6245,43.5668,43.6029,10500.0
2010-10-27 10:15:00,60.53,60.57,60.47,60.48,11200.0,43.6029,43.6317,43.5596,43.5668,11200.0
2010-10-27 10:20:00,60.48,60.48,60.35,60.36,13200.0,43.5668,43.5668,43.4732,43.4804,13200.0
2010-10-27 10:25:00,60.35,60.37,60.3,60.33,14700.0,43.4732,43.4876,43.4372,43.4588,14700.0
2010-10-27 10:30:00,60.33,60.4,60.3,60.39,16600.0,43.4588,43.5092,43.4372,43.502,16600.0
2010-10-27 10:35:00,60.37,60.37,60.34,60.35,8700.0,43.4876,43.4876,43.466,43.4732,8700.0
2010-10-27 10:40:00,60.39,60.42,60.37,60.4,4000.0,43.502,43.5236,43.4876,43.5092,4000.0
2010-10-27 10:45:00,60.41,60.41,60.35,60.35,6000.0,43.5164,43.5164,43.4732,43.4732,6000.0
2010-10-27 10:50:00,60.37,60.38,60.28,60.38,14600.0,43.4876,43.4948,43.4228,43.4948,14600.0
2010-10-27 10:55:00,60.36,60.36,60.25,60.25,13100.0,43.4804,43.4804,43.4012,43.4012,13100.0
2010-10-27 11:00:00,60.25,60.26,60.21,60.25,6900.0,43.4012,43.4084,43.3723,43.4012,6900.0
2010-10-27 11:05:00,60.25,60.25,60.18,60.22,7000.0,43.4012,43.4012,43.3507,43.3796,7000.0
2010-10-27 11:10:00,60.22,60.25,60.18,60.23,8100.0,43.3796,43.4012,43.3507,43.3868,8100.0
2010-10-27 11:15:00,60.23,60.27,60.22,60.27,8100.0,43.3868,43.4156,43.3796,43.4156,8100.0
2010-10-27 11:20:00,60.26,60.29,60.25,60.27,5000.0,43.4084,43.43,43.4012,43.4156,5000.0
2010-10-27 11:25:00,60.27,60.27,60.24,60.25,8300.0,43.4156,43.4156,43.394,43.4012,8300.0
2010-10-27 11:30:00,60.26,60.28,60.24,60.27,4200.0,43.4084,43.4228,43.394,43.4156,4200.0
2010-10-27 11:35:00,60.28,60.37,60.28,60.35,3800.0,43.4228,43.4876,43.4228,43.4732,3800.0
2010-10-27 11:40:00,60.35,60.38,60.35,60.35,4800.0,43.4732,43.4948,43.4732,43.4732,4800.0
2010-10-27 11:45:00,60.36,60.37,60.34,60.36,3400.0,43.4804,43.4876,43.466,43.4804,3400.0
2010-10-27 11:50:00,60.37,60.42,60.37,60.4,38900.0,43.4876,43.5236,43.4876,43.5092,38900.0
2010-10-27 11:55:00,60.4,60.41,60.36,60.38,11300.0,43.5092,43.5164,43.4804,43.4948,11300.0
2010-10-27 12:00:00,60.38,60.41,60.36,60.36,10000.0,43.4948,43.5164,43.4804,43.4804,10000.0
2010-10-27 12:05:00,60.34,60.35,60.32,60.34,11600.0,43.466,43.4732,43.4516,43.466,11600.0
2010-10-27 12:10:00,60.35,60.36,60.35,60.36,1000.0,43.4732,43.4804,43.4732,43.4804,1000.0
2010-10-27 12:15:00,60.37,60.37,60.31,60.31,12600.0,43.4876,43.4876,43.4444,43.4444,12600.0
2010-10-27 12:20:00,60.32,60.33,60.3,60.32,18300.0,43.4516,43.4588,43.4372,43.4516,18300.0
2010-10-27 12:25:00,60.32,60.34,60.31,60.31,3500.0,43.4516,43.466,43.4444,43.4444,3500.0
2010-10-27 12:30:00,60.31,60.34,60.3,60.31,10600.0,43.4444,43.466,43.4372,43.4444,10600.0
2010-10-27 12:35:00,60.32,60.33,60.29,60.3,29100.0,43.4516,43.4588,43.43,43.4372,29100.0
2010-10-27 12:40:00,60.3,60.3,60.25,60.25,5200.0,43.4372,43.4372,43.4012,43.4012,5200.0
2010-10-27 12:45:00,60.26,60.29,60.26,60.28,9700.0,43.4084,43.43,43.4084,43.4228,9700.0
2010-10-27 12:50:00,60.29,60.29,60.28,60.28,2400.0,43.43,43.43,43.4228,43.4228,2400.0
2010-10-27 12:55:00,60.28,60.28,60.27,60.28,2100.0,43.4228,43.4228,43.4156,43.4228,2100.0
2010-10-27 13:00:00,60.29,60.31,60.29,60.31,1400.0,43.43,43.4444,43.43,43.4444,1400.0
2010-10-27 13:05:00,60.31,60.32,60.3,60.3,1800.0,43.4444,43.4516,43.4372,43.4372,1800.0
2010-10-27 13:10:00,60.29,60.29,60.23,60.23,4600.0,43.43,43.43,43.3868,43.3868,4600.0
2010-10-27 13:15:00,60.23,60.23,60.15,60.18,9700.0,43.3868,43.3868,43.3291,43.3507,9700.0
2010-10-27 13:20:00,60.19,60.22,60.17,60.22,11000.0,43.3579,43.3796,43.3435,43.3796,11000.0
2010-10-27 13:25:00,60.22,60.3,60.2,60.29,16800.0,43.3796,43.4372,43.3651,43.43,16800.0
2010-10-27 13:30:00,60.3,60.3,60.26,60.26,7700.0,43.4372,43.4372,43.4084,43.4084,7700.0
2010-10-27 13:35:00,60.25,60.28,60.25,60.26,2000.0,43.4012,43.4228,43.4012,43.4084,2000.0
2010-10-27 13:40:00,60.26,60.29,60.24,60.29,6800.0,43.4084,43.43,43.394,43.43,6800.0
2010-10-27 13:45:00,60.29,60.33,60.29,60.33,6500.0,43.43,43.4588,43.43,43.4588,6500.0
2010-10-27 13:50:00,60.32,60.34,60.29,60.29,9700.0,43.4516,43.466,43.43,43.43,9700.0
2010-10-27 13:55:00,60.29,60.32,60.29,60.32,1200.0,43.43,43.4516,43.43,43.4516,1200.0
2010-10-27 14:00:00,60.37,60.39,60.36,60.37,4500.0,43.4876,43.502,43.4804,43.4876,4500.0
2010-10-27 14:05:00,60.37,60.42,60.37,60.42,8900.0,43.4876,43.5236,43.4876,43.5236,8900.0
2010-10-27 14:10:00,60.42,60.42,60.39,60.39,7900.0,43.5236,43.5236,43.502,43.502,7900.0
2010-10-27 14:15:00,60.4,60.41,60.39,60.39,1500.0,43.5092,43.5164,43.502,43.502,1500.0
2010-10-27 14:20:00,60.38,60.39,60.34,60.36,9200.0,43.4948,43.502,43.466,43.4804,9200.0
2010-10-27 14:25:00,60.36,60.38,60.35,60.35,3100.0,43.4804,43.4948,43.4732,43.4732,3100.0
2010-10-27 14:30:00,60.34,60.37,60.34,60.35,5000.0,43.466,43.4876,43.466,43.4732,5000.0
2010-10-27 14:35:00,60.33,60.46,60.33,60.45,20600.0,43.4588,43.5524,43.4588,43.5452,20600.0
2010-10-27 14:40:00,60.46,60.5,60.46,60.5,8500.0,43.5524,43.5812,43.5524,43.5812,8500.0
2010-10-27 14:45:00,60.51,60.52,60.46,60.48,9300.0,43.5885,43.5957,43.5524,43.5668,9300.0
2010-10-27 14:50:00,60.48,60.5,60.47,60.49,14500.0,43.5668,43.5812,43.5596,43.574,14500.0
2010-10-27 14:55:00,60.5,60.53,60.48,60.48,9000.0,43.5812,43.6029,43.5668,43.5668,9000.0
2010-10-27 15:00:00,60.48,60.51,60.46,60.46,10100.0,43.5668,43.5885,43.5524,43.5524,10100.0
2010-10-27 15:05:00,60.45,60.51,60.45,60.49,4700.0,43.5452,43.5885,43.5452,43.574,4700.0
2010-10-27 15:10:00,60.48,60.48,60.44,60.45,7000.0,43.5668,43.5668,43.538,43.5452,7000.0
2010-10-27 15:15:00,60.44,60.47,60.43,60.44,13600.0,43.538,43.5596,43.5308,43.538,13600.0
2010-10-27 15:20:00,60.45,60.53,60.44,60.53,11900.0,43.5452,43.6029,43.538,43.6029,11900.0
2010-10-27 15:25:00,60.54,60.57,60.51,60.52,15100.0,43.6101,43.6317,43.5885,43.5957,15100.0
2010-10-27 15:30:00,60.53,60.58,60.52,60.58,11300.0,43.6029,43.6389,43.5957,43.6389,11300.0
2010-10-27 15:35:00,60.6,60.61,60.58,60.59,10000.0,43.6533,43.6605,43.6389,43.6461,10000.0
2010-10-27 15:40:00,60.62,60.62,60.58,60.6,10800.0,43.6677,43.6677,43.6389,43.6533,10800.0
2010-10-27 15:45:00,60.59,60.64,60.55,60.6,53500.0,43.6461,43.6821,43.6173,43.6533,53500.0
2010-10-27 15:50:00,60.59,60.7,60.59,60.69,23900.0,43.6461,43.7253,43.6461,43.7181,23900.0
2010-10-27 15:55:00,60.69,60.74,60.68,60.68,11800.0,43.7181,43.7541,43.7109,43.7109,11800.0
2010-10-28 09:30:00,61.0,61.11,61.0,61.11,64200.0,43.9414,44.0207,43.9414,44.0207,64200.0
2010-10-28 09:35:00,61.11,61.11,61.02,61.1,239400.0,44.0207,44.0207,43.9558,44.0135,239400.0
2010-10-28 09:40:00,61.08,61.11,61.01,61.03,34500.0,43.9991,44.0207,43.9486,43.963,34500.0
2010-10-28 09:45:00,61.01,61.05,60.93,60.94,41700.0,43.9486,43.9774,43.891,43.8982,41700.0
2010-10-28 09:50:00,60.94,61.02,60.91,61.01,13300.0,43.8982,43.9558,43.8766,43.9486,13300.0
2010-10-28 09:55:00,61.01,61.03,60.95,60.98,14300.0,43.9486,43.963,43.9054,43.927,14300.0
2010-10-28 10:00:00,61.0,61.04,61.0,61.0,10600.0,43.9414,43.9702,43.9414,43.9414,10600.0
2010-10-28 10:05:00,61.01,61.02,60.93,61.0,12100.0,43.9486,43.9558,43.891,43.9414,12100.0
2010-10-28 10:10:00,60.97,61.0,60.89,60.92,15800.0,43.9198,43.9414,43.8622,43.8838,15800.0
2010-10-28 10:15:00,60.92,60.92,60.8,60.82,20500.0,43.8838,43.8838,43.7974,43.8118,20500.0
2010-10-28 10:20:00,60.81,60.82,60.78,60.78,4200.0,43.8046,43.8118,43.7829,43.7829,4200.0
2010-10-28 10:25:00,60.74,60.77,60.67,60.67,5600.0,43.7541,43.7757,43.7037,43.7037,5600.0
2010-10-28 10:30:00,60.68,60.69,60.64,60.68,9000.0,43.7109,43.7181,43.6821,43.7109,9000.0
2010-10-28 10:35:00,60.7,60.71,60.6,60.65,20100.0,43.7253,43.7325,43.6533,43.6893,20100.0
2010-10-28 10:40:00,60.64,60.67,60.64,60.65,2500.0,43.6821,43.7037,43.6821,43.6893,2500.0
2010-10-28 10:45:00,60.69,60.71,60.63,60.7,24700.0,43.7181,43.7325,43.6749,43.7253,24700.0
2010-10-28 10:50:00,60.72,60.72,60.69,60.7,15200.0,43.7397,43.7397,43.7181,43.7253,15200.0
2010-10-28 10:55:00,60.71,60.72,60.67,60.7,3700.0,43.7325,43.7397,43.7037,43.7253,3700.0
2010-10-28 11:00:00,60.67,60.75,60.67,60.75,800.0,43.7037,43.7613,43.7037,43.7613,800.0
2010-10-28 11:05:00,60.73,60.76,60.7,60.76,9500.0,43.7469,43.7685,43.7253,43.7685,9500.0
2010-10-28 11:10:00,60.77,60.81,60.76,60.78,4000.0,43.7757,43.8046,43.7685,43.7829,4000.0
2010-10-28 11:15:00,60.77,60.78,60.74,60.76,23700.0,43.7757,43.7829,43.7541,43.7685,23700.0
2010-10-28 11:20:00,60.77,60.81,60.75,60.81,7000.0,43.7757,43.8046,43.7613,43.8046,7000.0
2010-10-28 11:25:00,60.81,60.83,60.8,60.81,5900.0,43.8046,43.819,43.7974,43.8046,5900.0
2010-10-28 11:30:00,60.8,60.8,60.74,60.76,9600.0,43.7974,43.7974,43.7541,43.7685,9600.0
2010-10-28 11:35:00,60.77,60.8,60.77,60.78,1600.0,43.7757,43.7974,43.7757,43.7829,1600.0
2010-10-28 11:40:00,60.76,60.76,60.74,60.75,3400.0,43.7685,43.7685,43.7541,43.7613,3400.0
2010-10-28 11:45:00,60.78,60.78,60.71,60.72,5800.0,43.7829,43.7829,43.7325,43.7397,5800.0
2010-10-28 11:50:00,60.73,60.75,60.71,60.72,10700.0,43.7469,43.7613,43.7325,43.7397,10700.0
2010-10-28 11:55:00,60.72,60.72,60.66,60.67,11000.0,43.7397,43.7397,43.6965,43.7037,11000.0
2010-10-28 12:00:00,60.66,60.66,60.56,60.59,27200.0,43.6965,43.6965,43.6245,43.6461,27200.0
2010-10-28 12:05:00,60.6,60.62,60.6,60.61,5900.0,43.6533,43.6677,43.6533,43.6605,5900.0
2010-10-28 12:10:00,60.62,60.64,60.58,60.58,3500.0,43.6677,43.6821,43.6389,43.6389,3500.0
2010-10-28 12:15:00,60.58,60.64,60.58,60.64,5300.0,43.6389,43.6821,43.6389,43.6821,5300.0
2010-10-28 12:20:00,60.64,60.64,60.58,60.59,3500.0,43.6821,43.6821,43.6389,43.6461,3500.0
2010-10-28 12:25:00,60.59,60.61,60.53,60.55,39700.0,43.6461,43.6605,43.6029,43.6173,39700.0
2010-10-28 12:30:00,60.54,60.58,60.51,60.58,36100.0,43.6101,43.6389,43.5885,43.6389,36100.0
2010-10-28 12:35:00,60.59,60.59,60.56,60.57,24500.0,43.6461,43.6461,43.6245,43.6317,24500.0
2010-10-28 12:40:00,60.57,60.59,60.57,60.59,15600.0,43.6317,43.6461,43.6317,43.6461,15600.0
2010-10-28 12:45:00,60.6,60.6,60.54,60.57,11100.0,43.6533,43.6533,43.6101,43.6317,11100.0
2010-10-28 12:50:00,60.56,60.6,60.56,60.58,13000.0,43.6245,43.6533,43.6245,43.6389,13000.0
2010-10-28 12:55:00,60.6,60.6,60.53,60.53,4600.0,43.6533,43.6533,43.6029,43.6029,4600.0
2010-10-28 13:00:00,60.54,60.61,60.52,60.59,3700.0,43.6101,43.6605,43.5957,43.6461,3700.0
2010-10-28 13:05:00,60.6,60.67,60.6,60.66,1600.0,43.6533,43.7037,43.6533,43.6965,1600.0
2010-10-28 13:10:00,60.65,60.73,60.65,60.71,2100.0,43.6893,43.7469,43.6893,43.7325,2100.0
2010-10-28 13:15:00,60.76,60.83,60.76,60.76,25800.0,43.7685,43.819,43.7685,43.7685,25800.0
2010-10-28 13:20:00,60.77,60.77,60.68,60.68,31700.0,43.7757,43.7757,43.7109,43.7109,31700.0
2010-10-28 13:25:00,60.69,60.69,60.66,60.68,7500.0,43.7181,43.7181,43.6965,43.7109,7500.0
2010-10-28 13:30:00,60.69,60.72,60.67,60.67,10300.0,43.7181,43.7397,43.7037,43.7037,10300.0
2010-10-28 13:35:00,60.66,60.74,60.65,60.72,20400.0,43.6965,43.7541,43.6893,43.7397,20400.0
2010-10-28 13:40:00,60.71,60.73,60.66,60.69,37800.0,43.7325,43.7469,43.6965,43.7181,37800.0
2010-10-28 13:45:00,60.69,60.7,60.63,60.66,24500.0,43.7181,43.7253,43.6749,43.6965,24500.0
2010-10-28 13:50:00,60.67,60.72,60.67,60.72,5300.0,43.7037,43.7397,43.7037,43.7397,5300.0
2010-10-28 13:55:00,60.73,60.73,60.7,60.7,3600.0,43.7469,43.7469,43.7253,43.7253,3600.0
2010-10-28 14:00:00,60.69,60.72,60.68,60.7,11400.0,43.7181,43.7397,43.7109,43.7253,11400.0
2010-10-28 14:05:00,60.71,60.76,60.71,60.75,18000.0,43.7325,43.7685,43.7325,43.7613,18000.0
2010-10-28 14:10:00,60.76,60.79,60.76,60.78,3500.0,43.7685,43.7902,43.7685,43.7829,3500.0
2010-10-28 14:15:00,60.77,60.77,60.69,60.71,28100.0,43.7757,43.7757,43.7181,43.7325,28100.0
2010-10-28 14:20:00,60.69,60.77,60.67,60.77,13600.0,43.7181,43.7757,43.7037,43.7757,13600.0
2010-10-28 14:25:00,60.76,60.77,60.69,60.73,22900.0,43.7685,43.7757,43.7181,43.7469,22900.0
2010-10-28 14:30:00,60.73,60.78,60.71,60.74,18200.0,43.7469,43.7829,43.7325,43.7541,18200.0
2010-10-28 14:35:00,60.75,60.76,60.71,60.75,9800.0,43.7613,43.7685,43.7325,43.7613,9800.0
2010-10-28 14:40:00,60.75,60.78,60.71,60.78,8700.0,43.7613,43.7829,43.7325,43.7829,8700.0
2010-10-28 14:45:00,60.77,60.79,60.71,60.78,30000.0,43.7757,43.7902,43.7325,43.7829,30000.0
2010-10-28 14:50:00,60.77,60.78,60.75,60.75,6500.0,43.7757,43.7829,43.7613,43.7613,6500.0
2010-10-28 14:55:00,60.75,60.79,60.75,60.76,11000.0,43.7613,43.7902,43.7613,43.7685,11000.0
2010-10-28 15:00:00,60.78,60.79,60.73,60.77,5000.0,43.7829,43.7902,43.7469,43.7757,5000.0
2010-10-28 15:05:00,60.78,60.84,60.78,60.82,18800.0,43.7829,43.8262,43.7829,43.8118,18800.0
2010-10-28 15:10:00,60.82,60.83,60.78,60.78,43300.0,43.8118,43.819,43.7829,43.7829,43300.0
2010-10-28 15:15:00,60.78,60.79,60.72,60.74,11700.0,43.7829,43.7902,43.7397,43.7541,11700.0
2010-10-28 15:20:00,60.73,60.73,60.66,60.68,12300.0,43.7469,43.7469,43.6965,43.7109,12300.0
2010-10-28 15:25:00,60.68,60.73,60.66,60.73,39100.0,43.7109,43.7469,43.6965,43.7469,39100.0
2010-10-28 15:30:00,60.73,60.81,60.71,60.79,11100.0,43.7469,43.8046,43.7325,43.7902,11100.0
2010-10-28 15:35:00,60.79,60.88,60.78,60.85,24500.0,43.7902,43.855,43.7829,43.8334,24500.0
2010-10-28 15:40:00,60.85,60.87,60.83,60.84,9300.0,43.8334,43.8478,43.819,43.8262,9300.0
2010-10-28 15:45:00,60.85,60.89,60.81,60.88,35000.0,43.8334,43.8622,43.8046,43.855,35000.0
2010-10-28 15:50:00,60.89,60.89,60.82,60.83,10800.0,43.8622,43.8622,43.8118,43.819,10800.0
2010-10-28 15:55:00,60.82,60.84,60.79,60.81,11100.0,43.8118,43.8262,43.7902,43.8046,11100.0
2010-10-29 09:30:00,60.74,60.74,60.61,60.65,12500.0,43.7541,43.7541,43.6605,43.6893,12500.0
2010-10-29 09:35:00,60.67,60.69,60.61,60.61,13000.0,43.7037,43.7181,43.6605,43.6605,13000.0
2010-10-29 09:40:00,60.64,60.76,60.61,60.74,20300.0,43.6821,43.7685,43.6605,43.7541,20300.0
2010-10-29 09:45:00,60.74,60.74,60.65,60.72,7600.0,43.7541,43.7541,43.6893,43.7397,7600.0
2010-10-29 09:50:00,60.71,60.72,60.66,60.68,3100.0,43.7325,43.7397,43.6965,43.7109,3100.0
2010-10-29 09:55:00,60.67,60.67,60.57,60.59,7400.0,43.7037,43.7037,43.6317,43.6461,7400.0
2010-10-29 10:00:00,60.54,60.66,60.54,60.65,9100.0,43.6101,43.6965,43.6101,43.6893,9100.0
2010-10-29 10:05:00,60.66,60.82,60.66,60.81,5500.0,43.6965,43.8118,43.6965,43.8046,5500.0
2010-10-29 10:10:00,60.8,60.82,60.77,60.77,6700.0,43.7974,43.8118,43.7757,43.7757,6700.0
2010-10-29 10:15:00,60.77,60.8,60.75,60.75,5200.0,43.7757,43.7974,43.7613,43.7613,5200.0
2010-10-29 10:20:00,60.78,60.78,60.75,60.76,1800.0,43.7829,43.7829,43.7613,43.7685,1800.0
2010-10-29 10:25:00,60.79,60.84,60.76,60.77,8500.0,43.7902,43.8262,43.7685,43.7757,8500.0
2010-10-29 10:30:00,60.77,60.77,60.72,60.73,12400.0,43.7757,43.7757,43.7397,43.7469,12400.0
2010-10-29 10:35:00,60.74,60.76,60.73,60.74,5000.0,43.7541,43.7685,43.7469,43.7541,5000.0
2010-10-29 10:40:00,60.72,60.76,60.68,60.69,7300.0,43.7397,43.7685,43.7109,43.7181,7300.0
2010-10-29 10:45:00,60.67,60.7,60.65,60.7,5000.0,43.7037,43.7253,43.6893,43.7253,5000.0
2010-10-29 10:50:00,60.7,60.71,60.64,60.67,15800.0,43.7253,43.7325,43.6821,43.7037,15800.0
2010-10-29 10:55:00,60.69,60.75,60.68,60.75,13700.0,43.7181,43.7613,43.7109,43.7613,13700.0
2010-10-29 11:00:00,60.76,60.77,60.72,60.73,4500.0,43.7685,43.7757,43.7397,43.7469,4500.0
2010-10-29 11:05:00,60.73,60.8,60.7,60.8,10200.0,43.7469,43.7974,43.7253,43.7974,10200.0
2010-10-29 11:10:00,60.8,60.8,60.74,60.74,1100.0,43.7974,43.7974,43.7541,43.7541,1100.0
2010-10-29 11:15:00,60.74,60.75,60.7,60.75,22200.0,43.7541,43.7613,43.7253,43.7613,22200.0
2010-10-29 11:20:00,60.75,60.76,60.71,60.72,8100.0,43.7613,43.7685,43.7325,43.7397,8100.0
2010-10-29 11:25:00,60.71,60.77,60.7,60.73,23800.0,43.7325,43.7757,43.7253,43.7469,23800.0
2010-10-29 11:30:00,60.7,60.71,60.58,60.6,44500.0,43.7253,43.7325,43.6389,43.6533,44500.0
2010-10-29 11:35:00,60.58,60.66,60.55,60.66,20800.0,43.6389,43.6965,43.6173,43.6965,20800.0
2010-10-29 11:40:00,60.65,60.69,60.63,60.64,22600.0,43.6893,43.7181,43.6749,43.6821,22600.0
2010-10-29 11:45:00,60.62,60.62,60.55,60.6,5600.0,43.6677,43.6677,43.6173,43.6533,5600.0
2010-10-29 11:50:00,60.58,60.62,60.56,60.62,3000.0,43.6389,43.6677,43.6245,43.6677,3000.0
2010-10-29 11:55:00,60.61,60.65,60.61,60.65,4100.0,43.6605,43.6893,43.6605,43.6893,4100.0
2010-10-29 12:00:00,60.66,60.69,60.66,60.69,3800.0,43.6965,43.7181,43.6965,43.7181,3800.0
2010-10-29 12:05:00,60.68,60.7,60.67,60.67,2100.0,43.7109,43.7253,43.7037,43.7037,2100.0
2010-10-29 12:10:00,60.67,60.7,60.65,60.68,12600.0,43.7037,43.7253,43.6893,43.7109,12600.0
2010-10-29 12:15:00,60.69,60.75,60.69,60.71,5200.0,43.7181,43.7613,43.7181,43.7325,5200.0
2010-10-29 12:20:00,60.73,60.74,60.71,60.71,2900.0,43.7469,43.7541,43.7325,43.7325,2900.0
2010-10-29 12:25:00,60.72,60.74,60.72,60.73,4700.0,43.7397,43.7541,43.7397,43.7469,4700.0
2010-10-29 12:30:00,60.73,60.76,60.73,60.76,11000.0,43.7469,43.7685,43.7469,43.7685,11000.0
2010-10-29 12:35:00,60.75,60.77,60.74,60.75,3300.0,43.7613,43.7757,43.7541,43.7613,3300.0
2010-10-29 12:40:00,60.76,60.76,60.74,60.74,3100.0,43.7685,43.7685,43.7541,43.7541,3100.0
2010-10-29 12:45:00,60.74,60.74,60.7,60.72,7900.0,43.7541,43.7541,43.7253,43.7397,7900.0
2010-10-29 12:50:00,60.76,60.76,60.75,60.75,500.0,43.7685,43.7685,43.7613,43.7613,500.0
2010-10-29 12:55:00,60.74,60.76,60.74,60.76,800.0,43.7541,43.7685,43.7541,43.7685,800.0
2010-10-29 13:00:00,60.75,60.76,60.74,60.75,9800.0,43.7613,43.7685,43.7541,43.7613,9800.0
2010-10-29 13:05:00,60.75,60.75,60.73,60.73,900.0,43.7613,43.7613,43.7469,43.7469,900.0
2010-10-29 13:10:00,60.74,60.75,60.72,60.72,1800.0,43.7541,43.7613,43.7397,43.7397,1800.0
2010-10-29 13:15:00,60.7,60.73,60.7,60.73,2800.0,43.7253,43.7469,43.7253,43.7469,2800.0
2010-10-29 13:20:00,60.74,60.78,60.74,60.76,4200.0,43.7541,43.7829,43.7541,43.7685,4200.0
2010-10-29 13:25:00,60.77,60.77,60.75,60.76,3300.0,43.7757,43.7757,43.7613,43.7685,3300.0
2010-10-29 13:30:00,60.78,60.79,60.77,60.77,9900.0,43.7829,43.7902,43.7757,43.7757,9900.0
2010-10-29 13:35:00,60.77,60.77,60.75,60.76,2400.0,43.7757,43.7757,43.7613,43.7685,2400.0
2010-10-29 13:40:00,60.76,60.78,60.74,60.78,6000.0,43.7685,43.7829,43.7541,43.7829,6000.0
2010-10-29 13:45:00,60.77,60.8,60.77,60.8,10300.0,43.7757,43.7974,43.7757,43.7974,10300.0
2010-10-29 13:50:00,60.8,60.83,60.8,60.83,5600.0,43.7974,43.819,43.7974,43.819,5600.0
2010-10-29 13:55:00,60.83,60.84,60.82,60.84,5100.0,43.819,43.8262,43.8118,43.8262,5100.0
2010-10-29 14:00:00,60.83,60.85,60.81,60.82,3500.0,43.819,43.8334,43.8046,43.8118,3500.0
2010-10-29 14:05:00,60.82,60.84,60.8,60.84,3100.0,43.8118,43.8262,43.7974,43.8262,3100.0
2010-10-29 14:10:00,60.84,60.85,60.83,60.85,5100.0,43.8262,43.8334,43.819,43.8334,5100.0
2010-10-29 14:15:00,60.83,60.85,60.8,60.82,22500.0,43.819,43.8334,43.7974,43.8118,22500.0
2010-10-29 14:20:00,60.84,60.87,60.8,60.8,7400.0,43.8262,43.8478,43.7974,43.7974,7400.0
2010-10-29 14:25:00,60.8,60.81,60.79,60.79,1800.0,43.7974,43.8046,43.7902,43.7902,1800.0
2010-10-29 14:30:00,60.8,60.8,60.77,60.78,1900.0,43.7974,43.7974,43.7757,43.7829,1900.0
2010-10-29 14:35:00,60.77,60.77,60.75,60.75,7300.0,43.7757,43.7757,43.7613,43.7613,7300.0
2010-10-29 14:40:00,60.76,60.78,60.75,60.78,3700.0,43.7685,43.7829,43.7613,43.7829,3700.0
2010-10-29 14:45:00,60.78,60.78,60.75,60.75,7500.0,43.7829,43.7829,43.7613,43.7613,7500.0
2010-10-29 14:50:00,60.76,60.76,60.74,60.74,1400.0,43.7685,43.7685,43.7541,43.7541,1400.0
2010-10-29 14:55:00,60.76,60.76,60.72,60.73,5300.0,43.7685,43.7685,43.7397,43.7469,5300.0
2010-10-29 15:00:00,60.72,60.75,60.71,60.75,6600.0,43.7397,43.7613,43.7325,43.7613,6600.0
2010-10-29 15:05:00,60.72,60.74,60.71,60.73,6400.0,43.7397,43.7541,43.7325,43.7469,6400.0
2010-10-29 15:10:00,60.72,60.74,60.71,60.73,8000.0,43.7397,43.7541,43.7325,43.7469,8000.0
2010-10-29 15:15:00,60.74,60.76,60.73,60.74,29500.0,43.7541,43.7685,43.7469,43.7541,29500.0
2010-10-29 15:20:00,60.74,60.77,60.72,60.77,16600.0,43.7541,43.7757,43.7397,43.7757,16600.0
2010-10-29 15:25:00,60.77,60.8,60.75,60.79,54600.0,43.7757,43.7974,43.7613,43.7902,54600.0
2010-10-29 15:30:00,60.79,60.83,60.79,60.82,174100.0,43.7902,43.819,43.7902,43.8118,174100.0
2010-10-29 15:35:00,60.82,60.87,60.81,60.87,10100.0,43.8118,43.8478,43.8046,43.8478,10100.0
2010-10-29 15:40:00,60.86,60.88,60.85,60.88,8100.0,43.8406,43.855,43.8334,43.855,8100.0
2010-10-29 15:45:00,60.87,60.87,60.83,60.83,11500.0,43.8478,43.8478,43.819,43.819,11500.0
2010-10-29 15:50:00,60.83,60.84,60.78,60.82,20900.0,43.819,43.8262,43.7829,43.8118,20900.0
2010-10-29 15:55:00,60.82,60.83,60.79,60.8,132800.0,43.8118,43.819,43.7902,43.7974,132800.0
2010-11-01 09:30:00,61.17,61.17,61.05,61.1,20800.0,44.0639,44.0639,43.9774,44.0135,20800.0
2010-11-01 09:35:00,61.09,61.18,61.09,61.18,5200.0,44.0063,44.0711,44.0063,44.0711,5200.0
2010-11-01 09:40:00,61.19,61.24,61.19,61.22,39400.0,44.0783,44.1143,44.0783,44.0999,39400.0
2010-11-01 09:45:00,61.23,61.26,61.22,61.24,7800.0,44.1071,44.1287,44.0999,44.1143,7800.0
2010-11-01 09:50:00,61.25,61.27,61.21,61.21,2000.0,44.1215,44.1359,44.0927,44.0927,2000.0
2010-11-01 09:55:00,61.2,61.21,61.18,61.2,3000.0,44.0855,44.0927,44.0711,44.0855,3000.0
2010-11-01 10:00:00,61.22,61.41,61.22,61.4,62900.0,44.0999,44.2368,44.0999,44.2296,62900.0
2010-11-01 10:05:00,61.4,61.45,61.35,61.35,8800.0,44.2296,44.2656,44.1935,44.1935,8800.0
2010-11-01 10:10:00,61.35,61.38,61.33,61.37,4600.0,44.1935,44.2152,44.1791,44.208,4600.0
2010-11-01 10:15:00,61.39,61.4,61.35,61.35,11500.0,44.2224,44.2296,44.1935,44.1935,11500.0
2010-11-01 10:20:00,61.36,61.37,61.32,61.34,7900.0,44.2008,44.208,44.1719,44.1863,7900.0
2010-11-01 10:25:00,61.33,61.33,61.29,61.31,8900.0,44.1791,44.1791,44.1503,44.1647,8900.0
2010-11-01 10:30:00,61.31,61.33,61.28,61.29,5500.0,44.1647,44.1791,44.1431,44.1503,5500.0
2010-11-01 10:35:00,61.25,61.27,61.23,61.26,23100.0,44.1215,44.1359,44.1071,44.1287,23100.0
2010-11-01 10:40:00,61.26,61.29,61.26,61.28,5400.0,44.1287,44.1503,44.1287,44.1431,5400.0
2010-11-01 10:45:00,61.28,61.33,61.27,61.33,5100.0,44.1431,44.1791,44.1359,44.1791,5100.0
2010-11-01 10:50:00,61.34,61.35,61.29,61.29,16100.0,44.1863,44.1935,44.1503,44.1503,16100.0
2010-11-01 10:55:00,61.27,61.29,61.24,61.26,7300.0,44.1359,44.1503,44.1143,44.1287,7300.0
2010-11-01 11:00:00,61.24,61.24,61.15,61.16,15900.0,44.1143,44.1143,44.0495,44.0567,15900.0
2010-11-01 11:05:00,61.16,61.2,61.14,61.2,8900.0,44.0567,44.0855,44.0423,44.0855,8900.0
2010-11-01 11:10:00,61.21,61.23,61.2,61.23,78000.0,44.0927,44.1071,44.0855,44.1071,78000.0
2010-11-01 11:15:00,61.23,61.23,61.12,61.15,33900.0,44.1071,44.1071,44.0279,44.0495,33900.0
2010-11-01 11:20:00,61.16,61.16,61.09,61.1,15300.0,44.0567,44.0567,44.0063,44.0135,15300.0
2010-11-01 11:25:00,61.11,61.12,61.09,61.11,6400.0,44.0207,44.0279,44.0063,44.0207,6400.0
2010-11-01 11:30:00,61.1,61.1,61.05,61.06,8800.0,44.0135,44.0135,43.9774,43.9846,8800.0
2010-11-01 11:35:00,61.06,61.07,60.99,61.04,24900.0,43.9846,43.9919,43.9342,43.9702,24900.0
2010-11-01 11:40:00,61.02,61.03,61.01,61.03,9300.0,43.9558,43.963,43.9486,43.963,9300.0
2010-11-01 11:45:00,61.03,61.08,61.01,61.08,7500.0,43.963,43.9991,43.9486,43.9991,7500.0
2010-11-01 11:50:00,61.08,61.08,61.05,61.06,15000.0,43.9991,43.9991,43.9774,43.9846,15000.0
2010-11-01 11:55:00,61.07,61.11,61.07,61.11,41200.0,43.9919,44.0207,43.9919,44.0207,41200.0
2010-11-01 12:00:00,61.1,61.12,61.07,61.08,9000.0,44.0135,44.0279,43.9919,43.9991,9000.0
2010-11-01 12:05:00,61.09,61.09,61.05,61.05,8900.0,44.0063,44.0063,43.9774,43.9774,8900.0
2010-11-01 12:10:00,61.03,61.05,61.02,61.05,3800.0,43.963,43.9774,43.9558,43.9774,3800.0
2010-11-01 12:15:00,61.06,61.1,61.05,61.06,16400.0,43.9846,44.0135,43.9774,43.9846,16400.0
2010-11-01 12:20:00,61.05,61.11,61.05,61.11,4800.0,43.9774,44.0207,43.9774,44.0207,4800.0
2010-11-01 12:25:00,61.11,61.12,61.08,61.08,6500.0,44.0207,44.0279,43.9991,43.9991,6500.0
2010-11-01 12:30:00,61.07,61.07,61.05,61.07,18300.0,43.9919,43.9919,43.9774,43.9919,18300.0
2010-11-01 12:35:00,61.07,61.07,61.04,61.05,11600.0,43.9919,43.9919,43.9702,43.9774,11600.0
2010-11-01 12:40:00,61.06,61.06,61.04,61.06,8100.0,43.9846,43.9846,43.9702,43.9846,8100.0
2010-11-01 12:45:00,61.06,61.07,60.99,60.99,32000.0,43.9846,43.9919,43.9342,43.9342,32000.0
2010-11-01 12:50:00,60.98,61.0,60.93,60.95,92700.0,43.927,43.9414,43.891,43.9054,92700.0
2010-11-01 12:55:00,60.94,60.96,60.94,60.95,2400.0,43.8982,43.9126,43.8982,43.9054,2400.0
2010-11-01 13:00:00,60.97,61.03,60.95,60.95,15500.0,43.9198,43.963,43.9054,43.9054,15500.0
2010-11-01 13:05:00,60.93,60.99,60.91,60.98,10100.0,43.891,43.9342,43.8766,43.927,10100.0
2010-11-01 13:10:00,60.98,61.01,60.97,61.0,1200.0,43.927,43.9486,43.9198,43.9414,1200.0
2010-11-01 13:15:00,60.98,61.0,60.97,60.99,1500.0,43.927,43.9414,43.9198,43.9342,1500.0
2010-11-01 13:20:00,60.99,60.99,60.93,60.94,6900.0,43.9342,43.9342,43.891,43.8982,6900.0
2010-11-01 13:25:00,60.94,60.95,60.9,60.94,5000.0,43.8982,43.9054,43.8694,43.8982,5000.0
2010-11-01 13:30:00,60.96,60.98,60.94,60.96,7200.0,43.9126,43.927,43.8982,43.9126,7200.0
2010-11-01 13:35:00,61.0,61.0,60.99,61.0,2600.0,43.9414,43.9414,43.9342,43.9414,2600.0
2010-11-01 13:40:00,61.0,61.03,61.0,61.02,2800.0,43.9414,43.963,43.9414,43.9558,2800.0
2010-11-01 13:45:00,61.03,61.05,61.02,61.05,2400.0,43.963,43.9774,43.9558,43.9774,2400.0
2010-11-01 13:50:00,61.04,61.05,61.02,61.02,1400.0,43.9702,43.9774,43.9558,43.9558,1400.0
2010-11-01 13:55:00,61.02,61.02,60.99,60.99,25600.0,43.9558,43.9558,43.9342,43.9342,25600.0
2010-11-01 14:00:00,60.99,61.0,60.97,60.98,3200.0,43.9342,43.9414,43.9198,43.927,3200.0
2010-11-01 14:05:00,60.97,60.98,60.97,60.98,4700.0,43.9198,43.927,43.9198,43.927,4700.0
2010-11-01 14:10:00,60.96,60.97,60.93,60.93,2100.0,43.9126,43.9198,43.891,43.891,2100.0
2010-11-01 14:15:00,60.93,60.93,60.9,60.93,1700.0,43.891,43.891,43.8694,43.891,1700.0
2010-11-01 14:20:00,60.93,60.96,60.92,60.93,16700.0,43.891,43.9126,43.8838,43.891,16700.0
2010-11-01 14:25:00,60.93,60.93,60.88,60.88,17700.0,43.891,43.891,43.855,43.855,17700.0
2010-11-01 14:30:00,60.86,60.89,60.85,60.88,9900.0,43.8406,43.8622,43.8334,43.855,9900.0
2010-11-01 14:35:00,60.87,60.87,60.74,60.75,6800.0,43.8478,43.8478,43.7541,43.7613,6800.0
2010-11-01 14:40:00,60.75,60.75,60.69,60.75,8000.0,43.7613,43.7613,43.7181,43.7613,8000.0
2010-11-01 14:45:00,60.74,60.74,60.67,60.67,5100.0,43.7541,43.7541,43.7037,43.7037,5100.0
2010-11-01 14:50:00,60.67,60.74,60.67,60.73,7500.0,43.7037,43.7541,43.7037,43.7469,7500.0
2010-11-01 14:55:00,60.72,60.73,60.68,60.71,4700.0,43.7397,43.7469,43.7109,43.7325,4700.0
2010-11-01 15:00:00,60.72,60.72,60.66,60.67,8100.0,43.7397,43.7397,43.6965,43.7037,8100.0
2010-11-01 15:05:00,60.67,60.67,60.47,60.5,49400.0,43.7037,43.7037,43.5596,43.5812,49400.0
2010-11-01 15:10:00,60.5,60.51,60.41,60.43,36100.0,43.5812,43.5885,43.5164,43.5308,36100.0
2010-11-01 15:15:00,60.42,60.47,60.4,60.44,20900.0,43.5236,43.5596,43.5092,43.538,20900.0
2010-11-01 15:20:00,60.44,60.53,60.42,60.53,11700.0,43.538,43.6029,43.5236,43.6029,11700.0
2010-11-01 15:25:00,60.53,60.58,60.53,60.57,10700.0,43.6029,43.6389,43.6029,43.6317,10700.0
2010-11-01 15:30:00,60.56,60.61,60.56,60.59,7800.0,43.6245,43.6605,43.6245,43.6461,7800.0
2010-11-01 15:35:00,60.57,60.57,60.54,60.57,7400.0,43.6317,43.6317,43.6101,43.6317,7400.0
2010-11-01 15:40:00,60.59,60.61,60.59,60.59,3700.0,43.6461,43.6605,43.6461,43.6461,3700.0
2010-11-01 15:45:00,60.6,60.69,60.6,60.69,38300.0,43.6533,43.7181,43.6533,43.7181,38300.0
2010-11-01 15:50:00,60.71,60.71,60.65,60.7,10900.0,43.7325,43.7325,43.6893,43.7253,10900.0
2010-11-01 15:55:00,60.71,60.77,60.71,60.75,7600.0,43.7325,43.7757,43.7325,43.7613,7600.0
2010-11-02 09:30:00,61.19,61.29,61.19,61.22,12900.0,44.0783,44.1503,44.0783,44.0999,12900.0
2010-11-02 09:35:00,61.23,61.24,61.14,61.16,16000.0,44.1071,44.1143,44.0423,44.0567,16000.0
2010-11-02 09:40:00,61.16,61.23,61.13,61.17,21800.0,44.0567,44.1071,44.0351,44.0639,21800.0
2010-11-02 09:45:00,61.18,61.23,61.14,61.19,12600.0,44.0711,44.1071,44.0423,44.0783,12600.0
2010-11-02 09:50:00,61.16,61.26,61.14,61.21,15500.0,44.0567,44.1287,44.0423,44.0927,15500.0
2010-11-02 09:55:00,61.22,61.22,61.16,61.16,5200.0,44.0999,44.0999,44.0567,44.0567,5200.0
2010-11-02 10:00:00,61.17,61.18,61.13,61.14,2800.0,44.0639,44.0711,44.0351,44.0423,2800.0
2010-11-02 10:05:00,61.15,61.18,61.14,61.15,5800.0,44.0495,44.0711,44.0423,44.0495,5800.0
2010-11-02 10:10:00,61.14,61.15,61.05,61.07,5900.0,44.0423,44.0495,43.9774,43.9919,5900.0
2010-11-02 10:15:00,61.06,61.09,61.05,61.09,5000.0,43.9846,44.0063,43.9774,44.0063,5000.0
2010-11-02 10:20:00,61.11,61.13,61.07,61.08,3800.0,44.0207,44.0351,43.9919,43.9991,3800.0
2010-11-02 10:25:00,61.07,61.1,61.06,61.08,8900.0,43.9919,44.0135,43.9846,43.9991,8900.0
2010-11-02 10:30:00,61.08,61.09,60.99,60.99,6200.0,43.9991,44.0063,43.9342,43.9342,6200.0
2010-11-02 10:35:00,60.99,61.01,60.97,61.01,4300.0,43.9342,43.9486,43.9198,43.9486,4300.0
2010-11-02 10:40:00,61.02,61.05,61.01,61.05,7800.0,43.9558,43.9774,43.9486,43.9774,7800.0
2010-11-02 10:45:00,61.04,61.08,61.03,61.05,5200.0,43.9702,43.9991,43.963,43.9774,5200.0
2010-11-02 10:50:00,61.05,61.06,61.04,61.04,6400.0,43.9774,43.9846,43.9702,43.9702,6400.0
2010-11-02 10:55:00,61.03,61.04,61.0,61.04,9300.0,43.963,43.9702,43.9414,43.9702,9300.0
2010-11-02 11:00:00,61.03,61.09,61.01,61.08,9500.0,43.963,44.0063,43.9486,43.9991,9500.0
2010-11-02 11:05:00,61.11,61.11,61.08,61.1,7200.0,44.0207,44.0207,43.9991,44.0135,7200.0
2010-11-02 11:10:00,61.11,61.12,61.07,61.11,8100.0,44.0207,44.0279,43.9919,44.0207,8100.0
2010-11-02 11:15:00,61.11,61.11,61.08,61.09,5400.0,44.0207,44.0207,43.9991,44.0063,5400.0
2010-11-02 11:20:00,61.09,61.12,61.09,61.1,5400.0,44.0063,44.0279,44.0063,44.0135,5400.0
2010-11-02 11:25:00,61.1,61.1,61.09,61.09,2100.0,44.0135,44.0135,44.0063,44.0063,2100.0
2010-11-02 11:30:00,61.08,61.11,61.08,61.09,3300.0,43.9991,44.0207,43.9991,44.0063,3300.0
2010-11-02 11:35:00,61.1,61.12,61.08,61.08,7900.0,44.0135,44.0279,43.9991,43.9991,7900.0
2010-11-02 11:40:00,61.07,61.09,61.07,61.08,4700.0,43.9919,44.0063,43.9919,43.9991,4700.0
2010-11-02 11:45:00,61.06,61.08,61.06,61.07,4100.0,43.9846,43.9991,43.9846,43.9919,4100.0
2010-11-02 11:50:00,61.07,61.1,61.06,61.08,5200.0,43.9919,44.0135,43.9846,43.9991,5200.0
2010-11-02 11:55:00,61.07,61.11,61.07,61.09,9400.0,43.9919,44.0207,43.9919,44.0063,9400.0
2010-11-02 12:00:00,61.08,61.1,61.08,61.1,3600.0,43.9991,44.0135,43.9991,44.0135,3600.0
2010-11-02 12:05:00,61.11,61.13,61.09,61.13,4800.0,44.0207,44.0351,44.0063,44.0351,4800.0
2010-11-02 12:10:00,61.12,61.13,61.11,61.11,84100.0,44.0279,44.0351,44.0207,44.0207,84100.0
2010-11-02 12:15:00,61.11,61.13,61.11,61.13,3600.0,44.0207,44.0351,44.0207,44.0351,3600.0
2010-11-02 12:20:00,61.12,61.12,61.09,61.09,6100.0,44.0279,44.0279,44.0063,44.0063,6100.0
2010-11-02 12:25:00,61.09,61.11,61.08,61.09,5100.0,44.0063,44.0207,43.9991,44.0063,5100.0
2010-11-02 12:30:00,61.09,61.1,61.09,61.09,2200.0,44.0063,44.0135,44.0063,44.0063,2200.0
2010-11-02 12:35:00,61.1,61.12,61.1,61.12,3100.0,44.0135,44.0279,44.0135,44.0279,3100.0
2010-11-02 12:40:00,61.13,61.14,61.12,61.14,7400.0,44.0351,44.0423,44.0279,44.0423,7400.0
2010-11-02 12:45:00,61.15,61.17,61.14,61.16,7700.0,44.0495,44.0639,44.0423,44.0567,7700.0
2010-11-02 12:50:00,61.17,61.18,61.16,61.16,4800.0,44.0639,44.0711,44.0567,44.0567,4800.0
2010-11-02 12:55:00,61.18,61.18,61.17,61.17,1400.0,44.0711,44.0711,44.0639,44.0639,1400.0
2010-11-02 13:00:00,61.18,61.2,61.18,61.2,3800.0,44.0711,44.0855,44.0711,44.0855,3800.0
2010-11-02 13:05:00,61.19,61.22,61.19,61.21,4100.0,44.0783,44.0999,44.0783,44.0927,4100.0
2010-11-02 13:10:00,61.19,61.19,61.18,61.19,2200.0,44.0783,44.0783,44.0711,44.0783,2200.0
2010-11-02 13:15:00,61.19,61.19,61.17,61.17,2200.0,44.0783,44.0783,44.0639,44.0639,2200.0
2010-11-02 13:20:00,61.16,61.18,61.16,61.18,2400.0,44.0567,44.0711,44.0567,44.0711,2400.0
2010-11-02 13:25:00,61.18,61.18,61.16,61.18,5000.0,44.0711,44.0711,44.0567,44.0711,5000.0
2010-11-02 13:30:00,61.18,61.19,61.16,61.16,15300.0,44.0711,44.0783,44.0567,44.0567,15300.0
2010-11-02 13:35:00,61.18,61.18,61.17,61.18,14800.0,44.0711,44.0711,44.0639,44.0711,14800.0
2010-11-02 13:40:00,61.18,61.23,61.18,61.22,14000.0,44.0711,44.1071,44.0711,44.0999,14000.0
2010-11-02 13:45:00,61.21,61.24,61.2,61.2,8800.0,44.0927,44.1143,44.0855,44.0855,8800.0
2010-11-02 13:50:00,61.23,61.25,61.22,61.24,6900.0,44.1071,44.1215,44.0999,44.1143,6900.0
2010-11-02 13:55:00,61.23,61.26,61.23,61.26,25200.0,44.1071,44.1287,44.1071,44.1287,25200.0
2010-11-02 14:00:00,61.25,61.27,61.24,61.24,7100.0,44.1215,44.1359,44.1143,44.1143,7100.0
2010-11-02 14:05:00,61.24,61.24,61.23,61.24,6500.0,44.1143,44.1143,44.1071,44.1143,6500.0
2010-11-02 14:10:00,61.23,61.25,61.22,61.24,7000.0,44.1071,44.1215,44.0999,44.1143,7000.0
2010-11-02 14:15:00,61.23,61.23,61.17,61.18,16100.0,44.1071,44.1071,44.0639,44.0711,16100.0
2010-11-02 14:20:00,61.18,61.2,61.16,61.17,13000.0,44.0711,44.0855,44.0567,44.0639,13000.0
2010-11-02 14:25:00,61.18,61.2,61.18,61.18,3600.0,44.0711,44.0855,44.0711,44.0711,3600.0
2010-11-02 14:30:00,61.18,61.19,61.15,61.15,10500.0,44.0711,44.0783,44.0495,44.0495,10500.0
2010-11-02 14:35:00,61.16,61.17,61.13,61.13,7000.0,44.0567,44.0639,44.0351,44.0351,7000.0
2010-11-02 14:40:00,61.13,61.14,61.09,61.1,34500.0,44.0351,44.0423,44.0063,44.0135,34500.0
2010-11-02 14:45:00,61.1,61.13,61.09,61.12,10800.0,44.0135,44.0351,44.0063,44.0279,10800.0
2010-11-02 14:50:00,61.12,61.15,61.12,61.14,5300.0,44.0279,44.0495,44.0279,44.0423,5300.0
2010-11-02 14:55:00,61.14,61.15,61.13,61.13,5200.0,44.0423,44.0495,44.0351,44.0351,5200.0
2010-11-02 15:00:00,61.14,61.17,61.14,61.17,22500.0,44.0423,44.0639,44.0423,44.0639,22500.0
2010-11-02 15:05:00,61.16,61.17,61.14,61.16,15800.0,44.0567,44.0639,44.0423,44.0567,15800.0
2010-11-02 15:10:00,61.15,61.18,61.14,61.18,8400.0,44.0495,44.0711,44.0423,44.0711,8400.0
2010-11-02 15:15:00,61.17,61.21,61.17,61.2,31100.0,44.0639,44.0927,44.0639,44.0855,31100.0
2010-11-02 15:20:00,61.19,61.2,61.18,61.19,11700.0,44.0783,44.0855,44.0711,44.0783,11700.0
2010-11-02 15:25:00,61.19,61.19,61.17,61.18,66700.0,44.0783,44.0783,44.0639,44.0711,66700.0
2010-11-02 15:30:00,61.18,61.18,61.13,61.15,41600.0,44.0711,44.0711,44.0351,44.0495,41600.0
2010-11-02 15:35:00,61.15,61.17,61.15,61.15,15100.0,44.0495,44.0639,44.0495,44.0495,15100.0
2010-11-02 15:40:00,61.14,61.14,61.1,61.13,13700.0,44.0423,44.0423,44.0135,44.0351,13700.0
2010-11-02 15:45:00,61.12,61.18,61.12,61.18,12900.0,44.0279,44.0711,44.0279,44.0711,12900.0
2010-11-02 15:50:00,61.18,61.21,61.17,61.2,32700.0,44.0711,44.0927,44.0639,44.0855,32700.0
2010-11-02 15:55:00,61.19,61.2,61.13,61.17,14600.0,44.0783,44.0855,44.0351,44.0639,14600.0
2010-11-03 09:30:00,61.22,61.28,61.22,61.28,11700.0,44.0999,44.1431,44.0999,44.1431,11700.0
2010-11-03 09:35:00,61.31,61.31,61.23,61.27,8900.0,44.1647,44.1647,44.1071,44.1359,8900.0
2010-11-03 09:40:00,61.29,61.31,61.22,61.24,8300.0,44.1503,44.1647,44.0999,44.1143,8300.0
2010-11-03 09:45:00,61.24,61.26,61.21,61.26,13400.0,44.1143,44.1287,44.0927,44.1287,13400.0
2010-11-03 09:50:00,61.26,61.27,61.22,61.23,11300.0,44.1287,44.1359,44.0999,44.1071,11300.0
2010-11-03 09:55:00,61.24,61.27,61.24,61.26,5600.0,44.1143,44.1359,44.1143,44.1287,5600.0
2010-11-03 10:00:00,61.26,61.3,61.18,61.22,22400.0,44.1287,44.1575,44.0711,44.0999,22400.0
2010-11-03 10:05:00,61.23,61.27,61.21,61.27,8000.0,44.1071,44.1359,44.0927,44.1359,8000.0
2010-11-03 10:10:00,61.27,61.31,61.27,61.29,9500.0,44.1359,44.1647,44.1359,44.1503,9500.0
2010-11-03 10:15:00,61.28,61.3,61.28,61.28,5600.0,44.1431,44.1575,44.1431,44.1431,5600.0
2010-11-03 10:20:00,61.28,61.31,61.28,61.29,3400.0,44.1431,44.1647,44.1431,44.1503,3400.0
2010-11-03 10:25:00,61.29,61.29,61.27,61.27,3900.0,44.1503,44.1503,44.1359,44.1359,3900.0
2010-11-03 10:30:00,61.28,61.32,61.26,61.3,8900.0,44.1431,44.1719,44.1287,44.1575,8900.0
2010-11-03 10:35:00,61.3,61.32,61.29,61.29,4700.0,44.1575,44.1719,44.1503,44.1503,4700.0
2010-11-03 10:40:00,61.27,61.29,61.2,61.21,11100.0,44.1359,44.1503,44.0855,44.0927,11100.0
2010-11-03 10:45:00,61.21,61.21,61.16,61.18,6600.0,44.0927,44.0927,44.0567,44.0711,6600.0
2010-11-03 10:50:00,61.18,61.21,61.18,61.2,6400.0,44.0711,44.0927,44.0711,44.0855,6400.0
2010-11-03 10:55:00,61.2,61.21,61.16,61.16,6600.0,44.0855,44.0927,44.0567,44.0567,6600.0
2010-11-03 11:00:00,61.18,61.18,61.13,61.17,14600.0,44.0711,44.0711,44.0351,44.0639,14600.0
2010-11-03 11:05:00,61.17,61.17,61.11,61.12,18800.0,44.0639,44.0639,44.0207,44.0279,18800.0
2010-11-03 11:10:00,61.11,61.11,61.02,61.02,16900.0,44.0207,44.0207,43.9558,43.9558,16900.0
2010-11-03 11:15:00,61.04,61.07,61.01,61.01,20600.0,43.9702,43.9919,43.9486,43.9486,20600.0
2010-11-03 11:20:00,61.01,61.06,61.01,61.04,3400.0,43.9486,43.9846,43.9486,43.9702,3400.0
2010-11-03 11:25:00,61.04,61.06,61.02,61.06,8400.0,43.9702,43.9846,43.9558,43.9846,8400.0
2010-11-03 11:30:00,61.06,61.06,61.05,61.06,4100.0,43.9846,43.9846,43.9774,43.9846,4100.0
2010-11-03 11:35:00,61.05,61.1,61.05,61.1,19000.0,43.9774,44.0135,43.9774,44.0135,19000.0
2010-11-03 11:40:00,61.11,61.12,61.08,61.08,7300.0,44.0207,44.0279,43.9991,43.9991,7300.0
2010-11-03 11:45:00,61.08,61.08,61.05,61.05,3900.0,43.9991,43.9991,43.9774,43.9774,3900.0
2010-11-03 11:50:00,61.07,61.09,61.03,61.04,5300.0,43.9919,44.0063,43.963,43.9702,5300.0
2010-11-03 11:55:00,61.04,61.05,61.01,61.03,5000.0,43.9702,43.9774,43.9486,43.963,5000.0
2010-11-03 12:00:00,61.05,61.05,60.93,60.94,11500.0,43.9774,43.9774,43.891,43.8982,11500.0
2010-11-03 12:05:00,60.93,60.97,60.93,60.97,15400.0,43.891,43.9198,43.891,43.9198,15400.0
2010-11-03 12:10:00,60.96,60.99,60.96,60.99,4900.0,43.9126,43.9342,43.9126,43.9342,4900.0
2010-11-03 12:15:00,60.98,61.01,60.98,60.99,3200.0,43.927,43.9486,43.927,43.9342,3200.0
2010-11-03 12:20:00,60.98,61.0,60.97,60.97,5800.0,43.927,43.9414,43.9198,43.9198,5800.0
2010-11-03 12:25:00,60.95,60.99,60.95,60.97,9500.0,43.9054,43.9342,43.9054,43.9198,9500.0
2010-11-03 12:30:00,60.98,61.05,60.98,61.05,5100.0,43.927,43.9774,43.927,43.9774,5100.0
2010-11-03 12:35:00,61.06,61.06,60.99,61.01,25800.0,43.9846,43.9846,43.9342,43.9486,25800.0
2010-11-03 12:40:00,61.02,61.02,60.98,61.0,6100.0,43.9558,43.9558,43.927,43.9414,6100.0
2010-11-03 12:45:00,61.01,61.02,60.99,61.0,2200.0,43.9486,43.9558,43.9342,43.9414,2200.0
2010-11-03 12:50:00,61.0,61.02,61.0,61.01,3100.0,43.9414,43.9558,43.9414,43.9486,3100.0
2010-11-03 12:55:00,61.02,61.02,61.01,61.02,3500.0,43.9558,43.9558,43.9486,43.9558,3500.0
2010-11-03 13:00:00,61.01,61.08,61.0,61.08,12500.0,43.9486,43.9991,43.9414,43.9991,12500.0
2010-11-03 13:05:00,61.07,61.1,61.06,61.06,26700.0,43.9919,44.0135,43.9846,43.9846,26700.0
2010-11-03 13:10:00,61.06,61.07,61.04,61.05,9900.0,43.9846,43.9919,43.9702,43.9774,9900.0
2010-11-03 13:15:00,61.05,61.06,61.02,61.02,12300.0,43.9774,43.9846,43.9558,43.9558,12300.0
2010-11-03 13:20:00,61.0,61.03,61.0,61.03,7100.0,43.9414,43.963,43.9414,43.963,7100.0
2010-11-03 13:25:00,61.02,61.02,61.0,61.0,1700.0,43.9558,43.9558,43.9414,43.9414,1700.0
2010-11-03 13:30:00,61.0,61.05,60.99,61.05,30100.0,43.9414,43.9774,43.9342,43.9774,30100.0
2010-11-03 13:35:00,61.04,61.04,60.99,61.0,6000.0,43.9702,43.9702,43.9342,43.9414,6000.0
2010-11-03 13:40:00,61.01,61.03,60.99,61.02,29400.0,43.9486,43.963,43.9342,43.9558,29400.0
2010-11-03 13:45:00,61.02,61.03,61.02,61.03,4800.0,43.9558,43.963,43.9558,43.963,4800.0
2010-11-03 13:50:00,61.04,61.05,61.03,61.04,3900.0,43.9702,43.9774,43.963,43.9702,3900.0
2010-11-03 13:55:00,61.05,61.05,61.02,61.03,5700.0,43.9774,43.9774,43.9558,43.963,5700.0
2010-11-03 14:00:00,61.04,61.12,61.03,61.12,12700.0,43.9702,44.0279,43.963,44.0279,12700.0
2010-11-03 14:05:00,61.13,61.13,61.05,61.07,18800.0,44.0351,44.0351,43.9774,43.9919,18800.0
2010-11-03 14:10:00,61.08,61.08,60.83,60.94,20900.0,43.9991,43.9991,43.819,43.8982,20900.0
2010-11-03 14:15:00,60.94,61.26,60.8,61.15,61900.0,43.8982,44.1287,43.7974,44.0495,61900.0
2010-11-03 14:20:00,61.14,61.36,60.95,61.08,98000.0,44.0423,44.2008,43.9054,43.9991,98000.0
2010-11-03 14:25:00,61.07,61.07,60.75,60.82,117000.0,43.9919,43.9919,43.7613,43.8118,117000.0
2010-11-03 14:30:00,60.81,60.86,60.64,60.8,41000.0,43.8046,43.8406,43.6821,43.7974,41000.0
2010-11-03 14:35:00,60.8,61.01,60.77,60.97,24800.0,43.7974,43.9486,43.7757,43.9198,24800.0
2010-11-03 14:40:00,60.96,61.11,60.88,61.11,22500.0,43.9126,44.0207,43.855,44.0207,22500.0
2010-11-03 14:45:00,61.11,61.12,61.01,61.08,27600.0,44.0207,44.0279,43.9486,43.9991,27600.0
2010-11-03 14:50:00,61.1,61.22,61.1,61.19,33300.0,44.0135,44.0999,44.0135,44.0783,33300.0
2010-11-03 14:55:00,61.18,61.29,61.18,61.26,16100.0,44.0711,44.1503,44.0711,44.1287,16100.0
2010-11-03 15:00:00,61.25,61.32,61.2,61.28,17400.0,44.1215,44.1719,44.0855,44.1431,17400.0
2010-11-03 15:05:00,61.29,61.36,61.28,61.34,16800.0,44.1503,44.2008,44.1431,44.1863,16800.0
2010-11-03 15:10:00,61.36,61.41,61.32,61.33,42100.0,44.2008,44.2368,44.1719,44.1791,42100.0
2010-11-03 15:15:00,61.33,61.41,61.33,61.36,10900.0,44.1791,44.2368,44.1791,44.2008,10900.0
2010-11-03 15:20:00,61.36,61.36,61.27,61.32,18100.0,44.2008,44.2008,44.1359,44.1719,18100.0
2010-11-03 15:25:00,61.32,61.33,61.27,61.29,9200.0,44.1719,44.1791,44.1359,44.1503,9200.0
2010-11-03 15:30:00,61.28,61.31,61.2,61.23,16400.0,44.1431,44.1647,44.0855,44.1071,16400.0
2010-11-03 15:35:00,61.24,61.29,61.22,61.25,12600.0,44.1143,44.1503,44.0999,44.1215,12600.0
2010-11-03 15:40:00,61.23,61.23,61.18,61.22,8500.0,44.1071,44.1071,44.0711,44.0999,8500.0
2010-11-03 15:45:00,61.23,61.28,61.22,61.28,24700.0,44.1071,44.1431,44.0999,44.1431,24700.0
2010-11-03 15:50:00,61.28,61.31,61.25,61.3,14800.0,44.1431,44.1647,44.1215,44.1575,14800.0
2010-11-03 15:55:00,61.29,61.4,61.29,61.4,17900.0,44.1503,44.2296,44.1503,44.2296,17900.0
2010-11-04 09:30:00,62.09,62.09,61.99,62.02,36300.0,44.7266,44.7266,44.6546,44.6762,36300.0
2010-11-04 09:35:00,62.03,62.1,61.99,62.1,22900.0,44.6834,44.7338,44.6546,44.7338,22900.0
2010-11-04 09:40:00,62.11,62.14,62.08,62.09,15400.0,44.741,44.7626,44.7194,44.7266,15400.0
2010-11-04 09:45:00,62.09,62.15,62.08,62.08,39300.0,44.7266,44.7698,44.7194,44.7194,39300.0
2010-11-04 09:50:00,62.08,62.11,62.07,62.1,6000.0,44.7194,44.741,44.7122,44.7338,6000.0
2010-11-04 09:55:00,62.1,62.12,62.1,62.11,3300.0,44.7338,44.7482,44.7338,44.741,3300.0
2010-11-04 10:00:00,62.11,62.11,62.02,62.03,29400.0,44.741,44.741,44.6762,44.6834,29400.0
2010-11-04 10:05:00,62.02,62.02,61.98,61.98,15800.0,44.6762,44.6762,44.6474,44.6474,15800.0
2010-11-04 10:10:00,62.0,62.03,62.0,62.0,11200.0,44.6618,44.6834,44.6618,44.6618,11200.0
2010-11-04 10:15:00,62.01,62.07,61.99,62.07,7400.0,44.669,44.7122,44.6546,44.7122,7400.0
2010-11-04 10:20:00,62.06,62.13,62.05,62.13,11700.0,44.705,44.7554,44.6978,44.7554,11700.0
2010-11-04 10:25:00,62.1,62.19,62.09,62.18,13500.0,44.7338,44.7986,44.7266,44.7914,13500.0
2010-11-04 10:30:00,62.18,62.18,62.15,62.16,7600.0,44.7914,44.7914,44.7698,44.777,7600.0
2010-11-04 10:35:00,62.15,62.17,62.13,62.14,10200.0,44.7698,44.7842,44.7554,44.7626,10200.0
2010-11-04 10:40:00,62.15,62.15,62.12,62.13,4600.0,44.7698,44.7698,44.7482,44.7554,4600.0
2010-11-04 10:45:00,62.13,62.14,62.11,62.14,9200.0,44.7554,44.7626,44.741,44.7626,9200.0
2010-11-04 10:50:00,62.14,62.17,62.14,62.16,6200.0,44.7626,44.7842,44.7626,44.777,6200.0
2010-11-04 10:55:00,62.17,62.27,62.17,62.25,10500.0,44.7842,44.8563,44.7842,44.8419,10500.0
2010-11-04 11:00:00,62.27,62.34,62.26,62.33,12000.0,44.8563,44.9067,44.8491,44.8995,12000.0
2010-11-04 11:05:00,62.32,62.32,62.27,62.28,17300.0,44.8923,44.8923,44.8563,44.8635,17300.0
2010-11-04 11:10:00,62.28,62.29,62.23,62.25,3700.0,44.8635,44.8707,44.8275,44.8419,3700.0
2010-11-04 11:15:00,62.24,62.26,62.24,62.26,15100.0,44.8347,44.8491,44.8347,44.8491,15100.0
2010-11-04 11:20:00,62.26,62.27,62.21,62.22,16100.0,44.8491,44.8563,44.8131,44.8203,16100.0
2010-11-04 11:25:00,62.22,62.23,62.2,62.21,8100.0,44.8203,44.8275,44.8058,44.8131,8100.0
2010-11-04 11:30:00,62.22,62.26,62.22,62.25,32300.0,44.8203,44.8491,44.8203,44.8419,32300.0
2010-11-04 11:35:00,62.25,62.27,62.25,62.25,9200.0,44.8419,44.8563,44.8419,44.8419,9200.0
2010-11-04 11:40:00,62.26,62.27,62.23,62.23,4400.0,44.8491,44.8563,44.8275,44.8275,4400.0
2010-11-04 11:45:00,62.23,62.24,62.21,62.21,2400.0,44.8275,44.8347,44.8131,44.8131,2400.0
2010-11-04 11:50:00,62.22,62.24,62.21,62.24,5700.0,44.8203,44.8347,44.8131,44.8347,5700.0
2010-11-04 11:55:00,62.24,62.24,62.18,62.2,3500.0,44.8347,44.8347,44.7914,44.8058,3500.0
2010-11-04 12:00:00,62.2,62.21,62.16,62.19,6600.0,44.8058,44.8131,44.777,44.7986,6600.0
2010-11-04 12:05:00,62.19,62.2,62.16,62.2,15400.0,44.7986,44.8058,44.777,44.8058,15400.0
2010-11-04 12:10:00,62.2,62.23,62.2,62.23,5100.0,44.8058,44.8275,44.8058,44.8275,5100.0
2010-11-04 12:15:00,62.21,62.24,62.21,62.24,12000.0,44.8131,44.8347,44.8131,44.8347,12000.0
2010-11-04 12:20:00,62.24,62.26,62.24,62.25,11100.0,44.8347,44.8491,44.8347,44.8419,11100.0
2010-11-04 12:25:00,62.26,62.26,62.23,62.23,9700.0,44.8491,44.8491,44.8275,44.8275,9700.0
2010-11-04 12:30:00,62.24,62.29,62.23,62.27,34400.0,44.8347,44.8707,44.8275,44.8563,34400.0
2010-11-04 12:35:00,62.26,62.28,62.25,62.28,11600.0,44.8491,44.8635,44.8419,44.8635,11600.0
2010-11-04 12:40:00,62.27,62.29,62.27,62.28,3800.0,44.8563,44.8707,44.8563,44.8635,3800.0
2010-11-04 12:45:00,62.29,62.29,62.23,62.23,3900.0,44.8707,44.8707,44.8275,44.8275,3900.0
2010-11-04 12:50:00,62.23,62.24,62.23,62.23,3200.0,44.8275,44.8347,44.8275,44.8275,3200.0
2010-11-04 12:55:00,62.24,62.28,62.24,62.28,5800.0,44.8347,44.8635,44.8347,44.8635,5800.0
2010-11-04 13:00:00,62.28,62.29,62.26,62.28,14500.0,44.8635,44.8707,44.8491,44.8635,14500.0
2010-11-04 13:05:00,62.28,62.3,62.27,62.29,5400.0,44.8635,44.8779,44.8563,44.8707,5400.0
2010-11-04 13:10:00,62.29,62.29,62.28,62.29,6200.0,44.8707,44.8707,44.8635,44.8707,6200.0
2010-11-04 13:15:00,62.28,62.32,62.28,62.29,7500.0,44.8635,44.8923,44.8635,44.8707,7500.0
2010-11-04 13:20:00,62.29,62.33,62.29,62.31,6300.0,44.8707,44.8995,44.8707,44.8851,6300.0
2010-11-04 13:25:00,62.31,62.33,62.31,62.32,6300.0,44.8851,44.8995,44.8851,44.8923,6300.0
2010-11-04 13:30:00,62.34,62.35,62.28,62.28,15400.0,44.9067,44.9139,44.8635,44.8635,15400.0
2010-11-04 13:35:00,62.28,62.29,62.26,62.28,1900.0,44.8635,44.8707,44.8491,44.8635,1900.0
2010-11-04 13:40:00,62.27,62.3,62.26,62.28,9000.0,44.8563,44.8779,44.8491,44.8635,9000.0
2010-11-04 13:45:00,62.3,62.31,62.25,62.3,17200.0,44.8779,44.8851,44.8419,44.8779,17200.0
2010-11-04 13:50:00,62.3,62.31,62.28,62.29,4500.0,44.8779,44.8851,44.8635,44.8707,4500.0
2010-11-04 13:55:00,62.29,62.31,62.27,62.27,4600.0,44.8707,44.8851,44.8563,44.8563,4600.0
2010-11-04 14:00:00,62.27,62.29,62.26,62.26,8800.0,44.8563,44.8707,44.8491,44.8491,8800.0
2010-11-04 14:05:00,62.26,62.27,62.23,62.26,3000.0,44.8491,44.8563,44.8275,44.8491,3000.0
2010-11-04 14:10:00,62.25,62.32,62.25,62.3,6700.0,44.8419,44.8923,44.8419,44.8779,6700.0
2010-11-04 14:15:00,62.29,62.32,62.29,62.31,4500.0,44.8707,44.8923,44.8707,44.8851,4500.0
2010-11-04 14:20:00,62.31,62.34,62.31,62.31,9500.0,44.8851,44.9067,44.8851,44.8851,9500.0
2010-11-04 14:25:00,62.32,62.32,62.31,62.32,2500.0,44.8923,44.8923,44.8851,44.8923,2500.0
2010-11-04 14:30:00,62.33,62.34,62.32,62.33,5200.0,44.8995,44.9067,44.8923,44.8995,5200.0
2010-11-04 14:35:00,62.34,62.39,62.34,62.39,25400.0,44.9067,44.9427,44.9067,44.9427,25400.0
2010-11-04 14:40:00,62.4,62.41,62.35,62.37,4000.0,44.9499,44.9571,44.9139,44.9283,4000.0
2010-11-04 14:45:00,62.37,62.37,62.33,62.35,9700.0,44.9283,44.9283,44.8995,44.9139,9700.0
2010-11-04 14:50:00,62.33,62.34,62.33,62.33,2900.0,44.8995,44.9067,44.8995,44.8995,2900.0
2010-11-04 14:55:00,62.33,62.35,62.32,62.33,10900.0,44.8995,44.9139,44.8923,44.8995,10900.0
2010-11-04 15:00:00,62.34,62.35,62.33,62.35,10900.0,44.9067,44.9139,44.8995,44.9139,10900.0
2010-11-04 15:05:00,62.36,62.39,62.36,62.38,10000.0,44.9211,44.9427,44.9211,44.9355,10000.0
2010-11-04 15:10:00,62.37,62.38,62.34,62.38,10600.0,44.9283,44.9355,44.9067,44.9355,10600.0
2010-11-04 15:15:00,62.39,62.42,62.35,62.38,13900.0,44.9427,44.9643,44.9139,44.9355,13900.0
2010-11-04 15:20:00,62.38,62.44,62.37,62.44,36200.0,44.9355,44.9787,44.9283,44.9787,36200.0
2010-11-04 15:25:00,62.42,62.56,62.42,62.55,25000.0,44.9643,45.0652,44.9643,45.058,25000.0
2010-11-04 15:30:00,62.54,62.54,62.49,62.53,12700.0,45.0508,45.0508,45.0147,45.0436,12700.0
2010-11-04 15:35:00,62.54,62.59,62.52,62.56,25800.0,45.0508,45.0868,45.0364,45.0652,25800.0
2010-11-04 15:40:00,62.56,62.59,62.56,62.59,23800.0,45.0652,45.0868,45.0652,45.0868,23800.0
2010-11-04 15:45:00,62.6,62.61,62.49,62.53,24000.0,45.094,45.1012,45.0147,45.0436,24000.0
2010-11-04 15:50:00,62.54,62.62,62.54,62.62,17300.0,45.0508,45.1084,45.0508,45.1084,17300.0
2010-11-04 15:55:00,62.62,62.68,62.62,62.64,87400.0,45.1084,45.1516,45.1084,45.1228,87400.0
2010-11-05 09:30:00,62.74,62.74,62.61,62.64,24200.0,45.1948,45.1948,45.1012,45.1228,24200.0
2010-11-05 09:35:00,62.65,62.83,62.65,62.82,38500.0,45.13,45.2597,45.13,45.2525,38500.0
2010-11-05 09:40:00,62.82,62.88,62.78,62.79,21200.0,45.2525,45.2957,45.2237,45.2309,21200.0
2010-11-05 09:45:00,62.79,62.83,62.73,62.75,20100.0,45.2309,45.2597,45.1876,45.202,20100.0
2010-11-05 09:50:00,62.73,62.78,62.7,62.77,40400.0,45.1876,45.2237,45.166,45.2164,40400.0
2010-11-05 09:55:00,62.78,62.85,62.78,62.84,22100.0,45.2237,45.2741,45.2237,45.2669,22100.0
2010-11-05 10:00:00,62.85,62.88,62.8,62.81,11700.0,45.2741,45.2957,45.2381,45.2453,11700.0
2010-11-05 10:05:00,62.8,62.92,62.79,62.9,25000.0,45.2381,45.3245,45.2309,45.3101,25000.0
2010-11-05 10:10:00,62.89,62.95,62.88,62.94,8200.0,45.3029,45.3461,45.2957,45.3389,8200.0
2010-11-05 10:15:00,62.92,62.99,62.92,62.96,14900.0,45.3245,45.3749,45.3245,45.3533,14900.0
2010-11-05 10:20:00,62.97,63.06,62.95,63.06,19800.0,45.3605,45.4253,45.3461,45.4253,19800.0
2010-11-05 10:25:00,63.06,63.06,62.99,63.04,19000.0,45.4253,45.4253,45.3749,45.4109,19000.0
2010-11-05 10:30:00,63.05,63.1,63.04,63.08,15400.0,45.4181,45.4542,45.4109,45.4398,15400.0
2010-11-05 10:35:00,63.09,63.12,63.08,63.08,12000.0,45.447,45.4686,45.4398,45.4398,12000.0
2010-11-05 10:40:00,63.07,63.08,63.04,63.04,20500.0,45.4326,45.4398,45.4109,45.4109,20500.0
2010-11-05 10:45:00,63.04,63.09,63.03,63.07,12000.0,45.4109,45.447,45.4037,45.4326,12000.0
2010-11-05 10:50:00,63.06,63.08,63.04,63.08,13000.0,45.4253,45.4398,45.4109,45.4398,13000.0
2010-11-05 10:55:00,63.08,63.11,63.05,63.05,17400.0,45.4398,45.4614,45.4181,45.4181,17400.0
2010-11-05 11:00:00,63.06,63.08,63.02,63.02,11800.0,45.4253,45.4398,45.3965,45.3965,11800.0
2010-11-05 11:05:00,63.0,63.05,63.0,63.05,20000.0,45.3821,45.4181,45.3821,45.4181,20000.0
2010-11-05 11:10:00,63.06,63.06,63.01,63.02,16100.0,45.4253,45.4253,45.3893,45.3965,16100.0
2010-11-05 11:15:00,63.01,63.03,63.0,63.01,12700.0,45.3893,45.4037,45.3821,45.3893,12700.0
2010-11-05 11:20:00,63.0,63.02,62.98,62.98,8300.0,45.3821,45.3965,45.3677,45.3677,8300.0
2010-11-05 11:25:00,62.98,63.02,62.98,63.0,9100.0,45.3677,45.3965,45.3677,45.3821,9100.0
2010-11-05 11:30:00,62.99,63.01,62.97,62.97,16600.0,45.3749,45.3893,45.3605,45.3605,16600.0
2010-11-05 11:35:00,62.97,62.98,62.93,62.93,7300.0,45.3605,45.3677,45.3317,45.3317,7300.0
2010-11-05 11:40:00,62.92,62.92,62.84,62.85,23000.0,45.3245,45.3245,45.2669,45.2741,23000.0
2010-11-05 11:45:00,62.84,62.88,62.82,62.85,16100.0,45.2669,45.2957,45.2525,45.2741,16100.0
2010-11-05 11:50:00,62.84,62.87,62.83,62.85,12600.0,45.2669,45.2885,45.2597,45.2741,12600.0
2010-11-05 11:55:00,62.85,62.85,62.74,62.74,11100.0,45.2741,45.2741,45.1948,45.1948,11100.0
2010-11-05 12:00:00,62.72,62.77,62.71,62.77,30800.0,45.1804,45.2164,45.1732,45.2164,30800.0
2010-11-05 12:05:00,62.75,62.79,62.74,62.79,19300.0,45.202,45.2309,45.1948,45.2309,19300.0
2010-11-05 12:10:00,62.78,62.83,62.78,62.83,20700.0,45.2237,45.2597,45.2237,45.2597,20700.0
2010-11-05 12:15:00,62.85,62.86,62.82,62.82,96200.0,45.2741,45.2813,45.2525,45.2525,96200.0
2010-11-05 12:20:00,62.83,62.84,62.77,62.78,21300.0,45.2597,45.2669,45.2164,45.2237,21300.0
2010-11-05 12:25:00,62.79,62.83,62.78,62.79,103000.0,45.2309,45.2597,45.2237,45.2309,103000.0
2010-11-05 12:30:00,62.77,62.85,62.75,62.83,33000.0,45.2164,45.2741,45.202,45.2597,33000.0
2010-11-05 12:35:00,62.83,62.9,62.81,62.89,25700.0,45.2597,45.3101,45.2453,45.3029,25700.0
2010-11-05 12:40:00,62.89,62.9,62.85,62.87,12900.0,45.3029,45.3101,45.2741,45.2885,12900.0
2010-11-05 12:45:00,62.85,62.89,62.85,62.86,14100.0,45.2741,45.3029,45.2741,45.2813,14100.0
2010-11-05 12:50:00,62.88,62.88,62.82,62.84,25300.0,45.2957,45.2957,45.2525,45.2669,25300.0
2010-11-05 12:55:00,62.85,62.85,62.85,62.85,3600.0,45.2741,45.2741,45.2741,45.2741,3600.0
2010-11-05 13:00:00,62.86,62.9,62.86,62.9,8500.0,45.2813,45.3101,45.2813,45.3101,8500.0
2010-11-05 13:05:00,62.89,62.94,62.87,62.94,17500.0,45.3029,45.3389,45.2885,45.3389,17500.0
2010-11-05 13:10:00,62.92,62.93,62.91,62.92,10800.0,45.3245,45.3317,45.3173,45.3245,10800.0
2010-11-05 13:15:00,62.92,62.94,62.91,62.93,26100.0,45.3245,45.3389,45.3173,45.3317,26100.0
2010-11-05 13:20:00,62.91,62.92,62.89,62.89,7000.0,45.3173,45.3245,45.3029,45.3029,7000.0
2010-11-05 13:25:00,62.9,62.92,62.89,62.9,8900.0,45.3101,45.3245,45.3029,45.3101,8900.0
2010-11-05 13:30:00,62.91,62.91,62.89,62.9,11300.0,45.3173,45.3173,45.3029,45.3101,11300.0
2010-11-05 13:35:00,62.88,62.91,62.88,62.9,10800.0,45.2957,45.3173,45.2957,45.3101,10800.0
2010-11-05 13:40:00,62.91,62.91,62.89,62.9,7700.0,45.3173,45.3173,45.3029,45.3101,7700.0
2010-11-05 13:45:00,62.9,62.9,62.87,62.88,10300.0,45.3101,45.3101,45.2885,45.2957,10300.0
2010-11-05 13:50:00,62.87,62.9,62.87,62.88,12300.0,45.2885,45.3101,45.2885,45.2957,12300.0
2010-11-05 13:55:00,62.89,62.9,62.88,62.9,2400.0,45.3029,45.3101,45.2957,45.3101,2400.0
2010-11-05 14:00:00,62.9,62.91,62.84,62.85,11500.0,45.3101,45.3173,45.2669,45.2741,11500.0
2010-11-05 14:05:00,62.84,62.87,62.84,62.85,9500.0,45.2669,45.2885,45.2669,45.2741,9500.0
2010-11-05 14:10:00,62.84,62.85,62.79,62.79,12600.0,45.2669,45.2741,45.2309,45.2309,12600.0
2010-11-05 14:15:00,62.79,62.79,62.73,62.75,32100.0,45.2309,45.2309,45.1876,45.202,32100.0
2010-11-05 14:20:00,62.74,62.79,62.73,62.78,22800.0,45.1948,45.2309,45.1876,45.2237,22800.0
2010-11-05 14:25:00,62.78,62.78,62.7,62.74,12200.0,45.2237,45.2237,45.166,45.1948,12200.0
2010-11-05 14:30:00,62.74,62.81,62.74,62.77,11900.0,45.1948,45.2453,45.1948,45.2164,11900.0
2010-11-05 14:35:00,62.77,62.83,62.77,62.81,6400.0,45.2164,45.2597,45.2164,45.2453,6400.0
2010-11-05 14:40:00,62.83,62.83,62.74,62.78,1043100.0,45.2597,45.2597,45.1948,45.2237,1043100.0
2010-11-05 14:45:00,62.78,62.79,62.76,62.79,14800.0,45.2237,45.2309,45.2092,45.2309,14800.0
2010-11-05 14:50:00,62.8,62.81,62.78,62.79,9800.0,45.2381,45.2453,45.2237,45.2309,9800.0
2010-11-05 14:55:00,62.79,62.79,62.76,62.77,5300.0,45.2309,45.2309,45.2092,45.2164,5300.0
2010-11-05 15:00:00,62.78,62.79,62.77,62.79,31900.0,45.2237,45.2309,45.2164,45.2309,31900.0
2010-11-05 15:05:00,62.79,62.82,62.78,62.8,18500.0,45.2309,45.2525,45.2237,45.2381,18500.0
2010-11-05 15:10:00,62.79,62.81,62.74,62.75,35200.0,45.2309,45.2453,45.1948,45.202,35200.0
2010-11-05 15:15:00,62.74,62.78,62.73,62.77,12300.0,45.1948,45.2237,45.1876,45.2164,12300.0
2010-11-05 15:20:00,62.76,62.76,62.73,62.74,9500.0,45.2092,45.2092,45.1876,45.1948,9500.0
2010-11-05 15:25:00,62.73,62.81,62.73,62.81,20400.0,45.1876,45.2453,45.1876,45.2453,20400.0
2010-11-05 15:30:00,62.81,62.86,62.79,62.85,17600.0,45.2453,45.2813,45.2309,45.2741,17600.0
2010-11-05 15:35:00,62.85,62.85,62.78,62.78,11200.0,45.2741,45.2741,45.2237,45.2237,11200.0
2010-11-05 15:40:00,62.79,62.8,62.76,62.78,37400.0,45.2309,45.2381,45.2092,45.2237,37400.0
2010-11-05 15:45:00,62.79,62.94,62.79,62.94,52800.0,45.2309,45.3389,45.2309,45.3389,52800.0
2010-11-05 15:50:00,62.95,63.02,62.94,63.01,28500.0,45.3461,45.3965,45.3389,45.3893,28500.0
2010-11-05 15:55:00,63.0,63.04,62.99,62.99,37300.0,45.3821,45.4109,45.3749,45.3749,37300.0
2010-11-08 09:30:00,62.79,62.81,62.75,62.8,18100.0,45.2309,45.2453,45.202,45.2381,18100.0
2010-11-08 09:35:00,62.81,62.85,62.8,62.8,12400.0,45.2453,45.2741,45.2381,45.2381,12400.0
2010-11-08 09:40:00,62.8,62.85,62.79,62.79,4700.0,45.2381,45.2741,45.2309,45.2309,4700.0
2010-11-08 09:45:00,62.74,62.75,62.68,62.68,5900.0,45.1948,45.202,45.1516,45.1516,5900.0
2010-11-08 09:50:00,62.67,62.71,62.65,62.71,13500.0,45.1444,45.1732,45.13,45.1732,13500.0
2010-11-08 09:55:00,62.67,62.68,62.63,62.65,10800.0,45.1444,45.1516,45.1156,45.13,10800.0
2010-11-08 10:00:00,62.65,62.69,62.6,62.67,13400.0,45.13,45.1588,45.094,45.1444,13400.0
2010-11-08 10:05:00,62.68,62.7,62.66,62.68,7000.0,45.1516,45.166,45.1372,45.1516,7000.0
2010-11-08 10:10:00,62.67,62.69,62.63,62.68,4200.0,45.1444,45.1588,45.1156,45.1516,4200.0
2010-11-08 10:15:00,62.72,62.74,62.71,62.71,11500.0,45.1804,45.1948,45.1732,45.1732,11500.0
2010-11-08 10:20:00,62.71,62.71,62.69,62.7,12000.0,45.1732,45.1732,45.1588,45.166,12000.0
2010-11-08 10:25:00,62.71,62.75,62.71,62.73,8300.0,45.1732,45.202,45.1732,45.1876,8300.0
2010-11-08 10:30:00,62.72,62.75,62.68,62.68,5800.0,45.1804,45.202,45.1516,45.1516,5800.0
2010-11-08 10:35:00,62.68,62.7,62.67,62.69,10500.0,45.1516,45.166,45.1444,45.1588,10500.0
2010-11-08 10:40:00,62.68,62.69,62.66,62.69,2900.0,45.1516,45.1588,45.1372,45.1588,2900.0
2010-11-08 10:45:00,62.69,62.75,62.69,62.74,2200.0,45.1588,45.202,45.1588,45.1948,2200.0
2010-11-08 10:50:00,62.74,62.74,62.67,62.67,15400.0,45.1948,45.1948,45.1444,45.1444,15400.0
2010-11-08 10:55:00,62.66,62.66,62.56,62.56,15600.0,45.1372,45.1372,45.0652,45.0652,15600.0
2010-11-08 11:00:00,62.56,62.57,62.48,62.53,61800.0,45.0652,45.0724,45.0075,45.0436,61800.0
2010-11-08 11:05:00,62.54,62.56,62.52,62.56,7300.0,45.0508,45.0652,45.0364,45.0652,7300.0
2010-11-08 11:10:00,62.55,62.61,62.53,62.59,9400.0,45.058,45.1012,45.0436,45.0868,9400.0
2010-11-08 11:15:00,62.59,62.6,62.55,62.6,13100.0,45.0868,45.094,45.058,45.094,13100.0
2010-11-08 11:20:00,62.59,62.62,62.56,62.61,7700.0,45.0868,45.1084,45.0652,45.1012,7700.0
2010-11-08 11:25:00,62.63,62.64,62.6,62.62,17200.0,45.1156,45.1228,45.094,45.1084,17200.0
2010-11-08 11:30:00,62.63,62.67,62.63,62.66,26200.0,45.1156,45.1444,45.1156,45.1372,26200.0
2010-11-08 11:35:00,62.66,62.66,62.64,62.64,3000.0,45.1372,45.1372,45.1228,45.1228,3000.0
2010-11-08 11:40:00,62.63,62.66,62.63,62.66,10300.0,45.1156,45.1372,45.1156,45.1372,10300.0
2010-11-08 11:45:00,62.65,62.65,62.63,62.64,2600.0,45.13,45.13,45.1156,45.1228,2600.0
2010-11-08 11:50:00,62.64,62.67,62.64,62.67,1600.0,45.1228,45.1444,45.1228,45.1444,1600.0
2010-11-08 11:55:00,62.66,62.74,62.66,62.72,5300.0,45.1372,45.1948,45.1372,45.1804,5300.0
2010-11-08 12:00:00,62.73,62.74,62.72,62.72,1000.0,45.1876,45.1948,45.1804,45.1804,1000.0
2010-11-08 12:05:00,62.72,62.72,62.68,62.68,7200.0,45.1804,45.1804,45.1516,45.1516,7200.0
2010-11-08 12:10:00,62.7,62.71,62.69,62.71,13800.0,45.166,45.1732,45.1588,45.1732,13800.0
2010-11-08 12:15:00,62.7,62.73,62.7,62.73,4300.0,45.166,45.1876,45.166,45.1876,4300.0
2010-11-08 12:20:00,62.73,62.81,62.72,62.79,28200.0,45.1876,45.2453,45.1804,45.2309,28200.0
2010-11-08 12:25:00,62.78,62.8,62.76,62.76,6700.0,45.2237,45.2381,45.2092,45.2092,6700.0
2010-11-08 12:30:00,62.77,62.77,62.73,62.73,4900.0,45.2164,45.2164,45.1876,45.1876,4900.0
2010-11-08 12:35:00,62.72,62.73,62.71,62.73,1700.0,45.1804,45.1876,45.1732,45.1876,1700.0
2010-11-08 12:40:00,62.73,62.75,62.73,62.73,3300.0,45.1876,45.202,45.1876,45.1876,3300.0
2010-11-08 12:45:00,62.72,62.74,62.7,62.71,17100.0,45.1804,45.1948,45.166,45.1732,17100.0
2010-11-08 12:50:00,62.73,62.74,62.72,62.72,26500.0,45.1876,45.1948,45.1804,45.1804,26500.0
2010-11-08 12:55:00,62.74,62.75,62.73,62.73,1700.0,45.1948,45.202,45.1876,45.1876,1700.0
2010-11-08 13:00:00,62.75,62.77,62.75,62.75,2000.0,45.202,45.2164,45.202,45.202,2000.0
2010-11-08 13:05:00,62.75,62.76,62.74,62.74,10500.0,45.202,45.2092,45.1948,45.1948,10500.0
2010-11-08 13:10:00,62.73,62.77,62.73,62.77,8200.0,45.1876,45.2164,45.1876,45.2164,8200.0
2010-11-08 13:15:00,62.78,62.79,62.76,62.76,9100.0,45.2237,45.2309,45.2092,45.2092,9100.0
2010-11-08 13:20:00,62.77,62.8,62.77,62.8,13300.0,45.2164,45.2381,45.2164,45.2381,13300.0
2010-11-08 13:25:00,62.8,62.84,62.78,62.78,13700.0,45.2381,45.2669,45.2237,45.2237,13700.0
2010-11-08 13:30:00,62.79,62.79,62.75,62.75,35100.0,45.2309,45.2309,45.202,45.202,35100.0
2010-11-08 13:35:00,62.75,62.77,62.74,62.75,11500.0,45.202,45.2164,45.1948,45.202,11500.0
2010-11-08 13:40:00,62.74,62.74,62.7,62.72,11600.0,45.1948,45.1948,45.166,45.1804,11600.0
2010-11-08 13:45:00,62.72,62.73,62.72,62.73,4400.0,45.1804,45.1876,45.1804,45.1876,4400.0
2010-11-08 13:50:00,62.74,62.74,62.71,62.74,19700.0,45.1948,45.1948,45.1732,45.1948,19700.0
2010-11-08 13:55:00,62.73,62.74,62.71,62.72,28500.0,45.1876,45.1948,45.1732,45.1804,28500.0
2010-11-08 14:00:00,62.72,62.75,62.72,62.74,14900.0,45.1804,45.202,45.1804,45.1948,14900.0
2010-11-08 14:05:00,62.75,62.78,62.74,62.78,49100.0,45.202,45.2237,45.1948,45.2237,49100.0
2010-11-08 14:10:00,62.78,62.78,62.74,62.74,13300.0,45.2237,45.2237,45.1948,45.1948,13300.0
2010-11-08 14:15:00,62.74,62.81,62.74,62.81,20000.0,45.1948,45.2453,45.1948,45.2453,20000.0
2010-11-08 14:20:00,62.81,62.83,62.81,62.81,3900.0,45.2453,45.2597,45.2453,45.2453,3900.0
2010-11-08 14:25:00,62.82,62.83,62.79,62.79,7600.0,45.2525,45.2597,45.2309,45.2309,7600.0
2010-11-08 14:30:00,62.8,62.8,62.74,62.75,14600.0,45.2381,45.2381,45.1948,45.202,14600.0
2010-11-08 14:35:00,62.73,62.75,62.73,62.74,16300.0,45.1876,45.202,45.1876,45.1948,16300.0
2010-11-08 14:40:00,62.75,62.77,62.75,62.77,14400.0,45.202,45.2164,45.202,45.2164,14400.0
2010-11-08 14:45:00,62.77,62.8,62.76,62.76,8700.0,45.2164,45.2381,45.2092,45.2092,8700.0
2010-11-08 14:50:00,62.76,62.76,62.73,62.75,7600.0,45.2092,45.2092,45.1876,45.202,7600.0
2010-11-08 14:55:00,62.76,62.76,62.73,62.74,3300.0,45.2092,45.2092,45.1876,45.1948,3300.0
2010-11-08 15:00:00,62.75,62.79,62.75,62.77,5800.0,45.202,45.2309,45.202,45.2164,5800.0
2010-11-08 15:05:00,62.78,62.79,62.74,62.74,6900.0,45.2237,45.2309,45.1948,45.1948,6900.0
2010-11-08 15:10:00,62.73,62.77,62.73,62.73,7400.0,45.1876,45.2164,45.1876,45.1876,7400.0
2010-11-08 15:15:00,62.73,62.79,62.73,62.79,12500.0,45.1876,45.2309,45.1876,45.2309,12500.0
2010-11-08 15:20:00,62.79,62.85,62.78,62.84,25500.0,45.2309,45.2741,45.2237,45.2669,25500.0
2010-11-08 15:25:00,62.84,62.84,62.82,62.83,6000.0,45.2669,45.2669,45.2525,45.2597,6000.0
2010-11-08 15:30:00,62.83,62.88,62.83,62.87,26700.0,45.2597,45.2957,45.2597,45.2885,26700.0
2010-11-08 15:35:00,62.87,62.87,62.82,62.84,11700.0,45.2885,45.2885,45.2525,45.2669,11700.0
2010-11-08 15:40:00,62.84,62.87,62.81,62.86,18700.0,45.2669,45.2885,45.2453,45.2813,18700.0
2010-11-08 15:45:00,62.89,62.9,62.79,62.81,29900.0,45.3029,45.3101,45.2309,45.2453,29900.0
2010-11-08 15:50:00,62.81,62.81,62.74,62.76,12900.0,45.2453,45.2453,45.1948,45.2092,12900.0
2010-11-08 15:55:00,62.76,62.81,62.76,62.81,21900.0,45.2092,45.2453,45.2092,45.2453,21900.0
2010-11-09 09:30:00,62.98,62.99,62.82,62.82,20400.0,45.3677,45.3749,45.2525,45.2525,20400.0
2010-11-09 09:35:00,62.83,62.85,62.7,62.71,14600.0,45.2597,45.2741,45.166,45.1732,14600.0
2010-11-09 09:40:00,62.71,62.76,62.68,62.75,13500.0,45.1732,45.2092,45.1516,45.202,13500.0
2010-11-09 09:45:00,62.73,62.81,62.69,62.79,17900.0,45.1876,45.2453,45.1588,45.2309,17900.0
2010-11-09 09:50:00,62.79,62.79,62.71,62.79,16100.0,45.2309,45.2309,45.1732,45.2309,16100.0
2010-11-09 09:55:00,62.77,62.82,62.77,62.81,8400.0,45.2164,45.2525,45.2164,45.2453,8400.0
2010-11-09 10:00:00,62.83,62.9,62.81,62.88,18900.0,45.2597,45.3101,45.2453,45.2957,18900.0
2010-11-09 10:05:00,62.88,62.91,62.83,62.85,5300.0,45.2957,45.3173,45.2597,45.2741,5300.0
2010-11-09 10:10:00,62.85,62.92,62.85,62.9,3300.0,45.2741,45.3245,45.2741,45.3101,3300.0
2010-11-09 10:15:00,62.9,62.94,62.87,62.88,7300.0,45.3101,45.3389,45.2885,45.2957,7300.0
2010-11-09 10:20:00,62.89,62.94,62.89,62.91,9100.0,45.3029,45.3389,45.3029,45.3173,9100.0
2010-11-09 10:25:00,62.88,62.92,62.88,62.9,7500.0,45.2957,45.3245,45.2957,45.3101,7500.0
2010-11-09 10:30:00,62.88,62.89,62.81,62.82,8900.0,45.2957,45.3029,45.2453,45.2525,8900.0
2010-11-09 10:35:00,62.81,62.81,62.78,62.8,12500.0,45.2453,45.2453,45.2237,45.2381,12500.0
2010-11-09 10:40:00,62.8,62.8,62.76,62.78,13400.0,45.2381,45.2381,45.2092,45.2237,13400.0
2010-11-09 10:45:00,62.78,62.78,62.69,62.73,43200.0,45.2237,45.2237,45.1588,45.1876,43200.0
2010-11-09 10:50:00,62.74,62.74,62.69,62.71,16500.0,45.1948,45.1948,45.1588,45.1732,16500.0
2010-11-09 10:55:00,62.73,62.77,62.73,62.75,1800.0,45.1876,45.2164,45.1876,45.202,1800.0
2010-11-09 11:00:00,62.77,62.78,62.74,62.76,25000.0,45.2164,45.2237,45.1948,45.2092,25000.0
2010-11-09 11:05:00,62.75,62.78,62.7,62.71,14600.0,45.202,45.2237,45.166,45.1732,14600.0
2010-11-09 11:10:00,62.7,62.71,62.68,62.69,21900.0,45.166,45.1732,45.1516,45.1588,21900.0
2010-11-09 11:15:00,62.69,62.75,62.69,62.74,9700.0,45.1588,45.202,45.1588,45.1948,9700.0
2010-11-09 11:20:00,62.74,62.75,62.7,62.73,80300.0,45.1948,45.202,45.166,45.1876,80300.0
2010-11-09 11:25:00,62.73,62.77,62.73,62.75,22100.0,45.1876,45.2164,45.1876,45.202,22100.0
2010-11-09 11:30:00,62.74,62.75,62.71,62.72,8400.0,45.1948,45.202,45.1732,45.1804,8400.0
2010-11-09 11:35:00,62.72,62.76,62.71,62.75,8200.0,45.1804,45.2092,45.1732,45.202,8200.0
2010-11-09 11:40:00,62.75,62.75,62.74,62.74,1400.0,45.202,45.202,45.1948,45.1948,1400.0
2010-11-09 11:45:00,62.74,62.76,62.73,62.73,9000.0,45.1948,45.2092,45.1876,45.1876,9000.0
2010-11-09 11:50:00,62.72,62.72,62.69,62.69,5000.0,45.1804,45.1804,45.1588,45.1588,5000.0
2010-11-09 11:55:00,62.7,62.7,62.56,62.56,17300.0,45.166,45.166,45.0652,45.0652,17300.0
2010-11-09 12:00:00,62.56,62.59,62.56,62.56,6300.0,45.0652,45.0868,45.0652,45.0652,6300.0
2010-11-09 12:05:00,62.57,62.58,62.56,62.57,13300.0,45.0724,45.0796,45.0652,45.0724,13300.0
2010-11-09 12:10:00,62.57,62.6,62.57,62.57,11300.0,45.0724,45.094,45.0724,45.0724,11300.0
2010-11-09 12:15:00,62.59,62.6,62.59,62.59,2600.0,45.0868,45.094,45.0868,45.0868,2600.0
2010-11-09 12:20:00,62.58,62.58,62.53,62.53,3800.0,45.0796,45.0796,45.0436,45.0436,3800.0
2010-11-09 12:25:00,62.53,62.56,62.52,62.56,3100.0,45.0436,45.0652,45.0364,45.0652,3100.0
2010-11-09 12:30:00,62.56,62.6,62.55,62.55,5200.0,45.0652,45.094,45.058,45.058,5200.0
2010-11-09 12:35:00,62.54,62.56,62.53,62.53,8700.0,45.0508,45.0652,45.0436,45.0436,8700.0
2010-11-09 12:40:00,62.54,62.54,62.51,62.53,5500.0,45.0508,45.0508,45.0292,45.0436,5500.0
2010-11-09 12:45:00,62.53,62.56,62.52,62.52,16400.0,45.0436,45.0652,45.0364,45.0364,16400.0
2010-11-09 12:50:00,62.52,62.55,62.51,62.55,8800.0,45.0364,45.058,45.0292,45.058,8800.0
2010-11-09 12:55:00,62.55,62.55,62.52,62.53,11600.0,45.058,45.058,45.0364,45.0436,11600.0
2010-11-09 13:00:00,62.54,62.6,62.54,62.59,4800.0,45.0508,45.094,45.0508,45.0868,4800.0
2010-11-09 13:05:00,62.59,62.64,62.59,62.62,1900.0,45.0868,45.1228,45.0868,45.1084,1900.0
2010-11-09 13:10:00,62.63,62.63,62.6,62.61,1200.0,45.1156,45.1156,45.094,45.1012,1200.0
2010-11-09 13:15:00,62.64,62.65,62.56,62.56,21300.0,45.1228,45.13,45.0652,45.0652,21300.0
2010-11-09 13:20:00,62.56,62.56,62.51,62.53,25500.0,45.0652,45.0652,45.0292,45.0436,25500.0
2010-11-09 13:25:00,62.51,62.51,62.47,62.48,14000.0,45.0292,45.0292,45.0003,45.0075,14000.0
2010-11-09 13:30:00,62.49,62.51,62.46,62.49,13100.0,45.0147,45.0292,44.9931,45.0147,13100.0
2010-11-09 13:35:00,62.49,62.49,62.4,62.4,5600.0,45.0147,45.0147,44.9499,44.9499,5600.0
2010-11-09 13:40:00,62.39,62.39,62.34,62.35,12600.0,44.9427,44.9427,44.9067,44.9139,12600.0
2010-11-09 13:45:00,62.37,62.37,62.3,62.35,20600.0,44.9283,44.9283,44.8779,44.9139,20600.0
2010-11-09 13:50:00,62.34,62.37,62.3,62.34,16400.0,44.9067,44.9283,44.8779,44.9067,16400.0
2010-11-09 13:55:00,62.36,62.39,62.33,62.36,24300.0,44.9211,44.9427,44.8995,44.9211,24300.0
2010-11-09 14:00:00,62.37,62.38,62.36,62.36,6200.0,44.9283,44.9355,44.9211,44.9211,6200.0
2010-11-09 14:05:00,62.37,62.39,62.37,62.38,5400.0,44.9283,44.9427,44.9283,44.9355,5400.0
2010-11-09 14:10:00,62.39,62.43,62.39,62.43,6000.0,44.9427,44.9715,44.9427,44.9715,6000.0
2010-11-09 14:15:00,62.44,62.48,62.4,62.4,17800.0,44.9787,45.0075,44.9499,44.9499,17800.0
2010-11-09 14:20:00,62.4,62.4,62.37,62.39,11500.0,44.9499,44.9499,44.9283,44.9427,11500.0
2010-11-09 14:25:00,62.39,62.42,62.38,62.41,16400.0,44.9427,44.9643,44.9355,44.9571,16400.0
2010-11-09 14:30:00,62.41,62.46,62.41,62.45,122700.0,44.9571,44.9931,44.9571,44.9859,122700.0
2010-11-09 14:35:00,62.46,62.48,62.46,62.47,9500.0,44.9931,45.0075,44.9931,45.0003,9500.0
2010-11-09 14:40:00,62.47,62.5,62.45,62.49,13500.0,45.0003,45.022,44.9859,45.0147,13500.0
2010-11-09 14:45:00,62.49,62.51,62.48,62.49,9700.0,45.0147,45.0292,45.0075,45.0147,9700.0
2010-11-09 14:50:00,62.48,62.49,62.43,62.43,5000.0,45.0075,45.0147,44.9715,44.9715,5000.0
2010-11-09 14:55:00,62.41,62.45,62.41,62.44,17800.0,44.9571,44.9859,44.9571,44.9787,17800.0
2010-11-09 15:00:00,62.43,62.43,62.33,62.34,6300.0,44.9715,44.9715,44.8995,44.9067,6300.0
2010-11-09 15:05:00,62.34,62.35,62.31,62.33,16400.0,44.9067,44.9139,44.8851,44.8995,16400.0
2010-11-09 15:10:00,62.31,62.31,62.24,62.27,20700.0,44.8851,44.8851,44.8347,44.8563,20700.0
2010-11-09 15:15:00,62.27,62.34,62.26,62.31,13200.0,44.8563,44.9067,44.8491,44.8851,13200.0
2010-11-09 15:20:00,62.31,62.31,62.24,62.24,17700.0,44.8851,44.8851,44.8347,44.8347,17700.0
2010-11-09 15:25:00,62.25,62.29,62.22,62.26,22000.0,44.8419,44.8707,44.8203,44.8491,22000.0
2010-11-09 15:30:00,62.24,62.3,62.2,62.29,27300.0,44.8347,44.8779,44.8058,44.8707,27300.0
2010-11-09 15:35:00,62.28,62.29,62.12,62.15,12000.0,44.8635,44.8707,44.7482,44.7698,12000.0
2010-11-09 15:40:00,62.14,62.17,62.05,62.08,30500.0,44.7626,44.7842,44.6978,44.7194,30500.0
2010-11-09 15:45:00,62.09,62.11,61.97,62.0,83800.0,44.7266,44.741,44.6402,44.6618,83800.0
2010-11-09 15:50:00,62.0,62.07,62.0,62.06,57000.0,44.6618,44.7122,44.6618,44.705,57000.0
2010-11-09 15:55:00,62.05,62.22,62.05,62.21,42800.0,44.6978,44.8203,44.6978,44.8131,42800.0
2010-11-10 09:30:00,62.23,62.23,62.13,62.18,17100.0,44.8275,44.8275,44.7554,44.7914,17100.0
2010-11-10 09:35:00,62.16,62.16,62.11,62.16,17200.0,44.777,44.777,44.741,44.777,17200.0
2010-11-10 09:40:00,62.15,62.15,62.07,62.12,24100.0,44.7698,44.7698,44.7122,44.7482,24100.0
2010-11-10 09:45:00,62.12,62.17,62.05,62.06,14500.0,44.7482,44.7842,44.6978,44.705,14500.0
2010-11-10 09:50:00,62.03,62.08,61.96,62.0,18600.0,44.6834,44.7194,44.633,44.6618,18600.0
2010-11-10 09:55:00,61.99,61.99,61.86,61.89,24500.0,44.6546,44.6546,44.5609,44.5825,24500.0
2010-11-10 10:00:00,61.87,61.93,61.82,61.83,24500.0,44.5681,44.6114,44.5321,44.5393,24500.0
2010-11-10 10:05:00,61.83,61.83,61.7,61.81,33400.0,44.5393,44.5393,44.4457,44.5249,33400.0
2010-11-10 10:10:00,61.81,61.88,61.74,61.87,30400.0,44.5249,44.5753,44.4745,44.5681,30400.0
2010-11-10 10:15:00,61.88,61.89,61.82,61.83,17900.0,44.5753,44.5825,44.5321,44.5393,17900.0
2010-11-10 10:20:00,61.82,61.85,61.74,61.84,26100.0,44.5321,44.5537,44.4745,44.5465,26100.0
2010-11-10 10:25:00,61.85,61.85,61.75,61.75,21900.0,44.5537,44.5537,44.4817,44.4817,21900.0
2010-11-10 10:30:00,61.76,61.88,61.76,61.85,55200.0,44.4889,44.5753,44.4889,44.5537,55200.0
2010-11-10 10:35:00,61.86,61.95,61.85,61.94,20000.0,44.5609,44.6258,44.5537,44.6186,20000.0
2010-11-10 10:40:00,61.96,61.99,61.94,61.94,21800.0,44.633,44.6546,44.6186,44.6186,21800.0
2010-11-10 10:45:00,61.94,61.94,61.85,61.86,15900.0,44.6186,44.6186,44.5537,44.5609,15900.0
2010-11-10 10:50:00,61.87,61.92,61.81,61.9,31200.0,44.5681,44.6041,44.5249,44.5897,31200.0
2010-11-10 10:55:00,61.91,61.92,61.88,61.91,4500.0,44.5969,44.6041,44.5753,44.5969,4500.0
2010-11-10 11:00:00,61.93,61.98,61.92,61.93,15400.0,44.6114,44.6474,44.6041,44.6114,15400.0
2010-11-10 11:05:00,61.91,61.92,61.86,61.88,18600.0,44.5969,44.6041,44.5609,44.5753,18600.0
2010-11-10 11:10:00,61.87,61.89,61.84,61.88,18500.0,44.5681,44.5825,44.5465,44.5753,18500.0
2010-11-10 11:15:00,61.86,61.88,61.83,61.88,12000.0,44.5609,44.5753,44.5393,44.5753,12000.0
2010-11-10 11:20:00,61.87,61.93,61.87,61.89,16900.0,44.5681,44.6114,44.5681,44.5825,16900.0
2010-11-10 11:25:00,61.89,61.93,61.89,61.93,3300.0,44.5825,44.6114,44.5825,44.6114,3300.0
2010-11-10 11:30:00,61.95,62.01,61.95,61.98,7000.0,44.6258,44.669,44.6258,44.6474,7000.0
2010-11-10 11:35:00,61.98,62.06,61.98,62.06,10200.0,44.6474,44.705,44.6474,44.705,10200.0
2010-11-10 11:40:00,62.06,62.06,62.02,62.03,5000.0,44.705,44.705,44.6762,44.6834,5000.0
2010-11-10 11:45:00,62.03,62.07,62.03,62.06,6500.0,44.6834,44.7122,44.6834,44.705,6500.0
2010-11-10 11:50:00,62.06,62.14,62.06,62.11,5600.0,44.705,44.7626,44.705,44.741,5600.0
2010-11-10 11:55:00,62.13,62.19,62.13,62.16,4900.0,44.7554,44.7986,44.7554,44.777,4900.0
2010-11-10 12:00:00,62.16,62.19,62.14,62.15,5000.0,44.777,44.7986,44.7626,44.7698,5000.0
2010-11-10 12:05:00,62.16,62.16,62.1,62.1,3900.0,44.777,44.777,44.7338,44.7338,3900.0
2010-11-10 12:10:00,62.1,62.12,62.1,62.11,3200.0,44.7338,44.7482,44.7338,44.741,3200.0
2010-11-10 12:15:00,62.12,62.13,62.09,62.09,2900.0,44.7482,44.7554,44.7266,44.7266,2900.0
2010-11-10 12:20:00,62.08,62.08,62.03,62.05,3400.0,44.7194,44.7194,44.6834,44.6978,3400.0
2010-11-10 12:25:00,62.06,62.08,62.06,62.06,2400.0,44.705,44.7194,44.705,44.705,2400.0
2010-11-10 12:30:00,62.07,62.11,62.07,62.11,2600.0,44.7122,44.741,44.7122,44.741,2600.0
2010-11-10 12:35:00,62.12,62.12,62.09,62.09,3800.0,44.7482,44.7482,44.7266,44.7266,3800.0
2010-11-10 12:40:00,62.1,62.1,62.05,62.07,24500.0,44.7338,44.7338,44.6978,44.7122,24500.0
2010-11-10 12:45:00,62.06,62.11,62.06,62.11,2800.0,44.705,44.741,44.705,44.741,2800.0
2010-11-10 12:50:00,62.11,62.15,62.09,62.15,2500.0,44.741,44.7698,44.7266,44.7698,2500.0
2010-11-10 12:55:00,62.14,62.16,62.12,62.12,25700.0,44.7626,44.777,44.7482,44.7482,25700.0
2010-11-10 13:00:00,62.12,62.12,61.98,62.03,33500.0,44.7482,44.7482,44.6474,44.6834,33500.0
2010-11-10 13:05:00,62.02,62.14,62.02,62.13,30000.0,44.6762,44.7626,44.6762,44.7554,30000.0
2010-11-10 13:10:00,62.13,62.14,62.12,62.13,4400.0,44.7554,44.7626,44.7482,44.7554,4400.0
2010-11-10 13:15:00,62.12,62.26,62.1,62.26,27100.0,44.7482,44.8491,44.7338,44.8491,27100.0
2010-11-10 13:20:00,62.26,62.33,62.25,62.27,49800.0,44.8491,44.8995,44.8419,44.8563,49800.0
2010-11-10 13:25:00,62.28,62.33,62.28,62.28,20100.0,44.8635,44.8995,44.8635,44.8635,20100.0
2010-11-10 13:30:00,62.29,62.35,62.27,62.28,73600.0,44.8707,44.9139,44.8563,44.8635,73600.0
2010-11-10 13:35:00,62.28,62.3,62.28,62.29,13800.0,44.8635,44.8779,44.8635,44.8707,13800.0
2010-11-10 13:40:00,62.27,62.28,62.22,62.24,14900.0,44.8563,44.8635,44.8203,44.8347,14900.0
2010-11-10 13:45:00,62.25,62.29,62.23,62.29,11900.0,44.8419,44.8707,44.8275,44.8707,11900.0
2010-11-10 13:50:00,62.26,62.26,62.23,62.24,7100.0,44.8491,44.8491,44.8275,44.8347,7100.0
2010-11-10 13:55:00,62.25,62.33,62.25,62.29,16700.0,44.8419,44.8995,44.8419,44.8707,16700.0
2010-11-10 14:00:00,62.3,62.41,62.29,62.41,37700.0,44.8779,44.9571,44.8707,44.9571,37700.0
2010-11-10 14:05:00,62.42,62.49,62.41,62.47,21500.0,44.9643,45.0147,44.9571,45.0003,21500.0
2010-11-10 14:10:00,62.45,62.47,62.43,62.46,3400.0,44.9859,45.0003,44.9715,44.9931,3400.0
2010-11-10 14:15:00,62.43,62.44,62.4,62.42,8900.0,44.9715,44.9787,44.9499,44.9643,8900.0
2010-11-10 14:20:00,62.4,62.42,62.32,62.36,31200.0,44.9499,44.9643,44.8923,44.9211,31200.0
2010-11-10 14:25:00,62.37,62.43,62.36,62.43,9200.0,44.9283,44.9715,44.9211,44.9715,9200.0
2010-11-10 14:30:00,62.43,62.43,62.35,62.38,3400.0,44.9715,44.9715,44.9139,44.9355,3400.0
2010-11-10 14:35:00,62.37,62.4,62.36,62.39,5000.0,44.9283,44.9499,44.9211,44.9427,5000.0
2010-11-10 14:40:00,62.38,62.42,62.35,62.39,33100.0,44.9355,44.9643,44.9139,44.9427,33100.0
2010-11-10 14:45:00,62.38,62.43,62.36,62.37,19000.0,44.9355,44.9715,44.9211,44.9283,19000.0
2010-11-10 14:50:00,62.38,62.41,62.36,62.41,27000.0,44.9355,44.9571,44.9211,44.9571,27000.0
2010-11-10 14:55:00,62.41,62.44,62.4,62.42,9200.0,44.9571,44.9787,44.9499,44.9643,9200.0
2010-11-10 15:00:00,62.42,62.45,62.35,62.39,10400.0,44.9643,44.9859,44.9139,44.9427,10400.0
2010-11-10 15:05:00,62.4,62.4,62.34,62.36,15500.0,44.9499,44.9499,44.9067,44.9211,15500.0
2010-11-10 15:10:00,62.37,62.43,62.37,62.41,15000.0,44.9283,44.9715,44.9283,44.9571,15000.0
2010-11-10 15:15:00,62.42,62.42,62.32,62.37,16200.0,44.9643,44.9643,44.8923,44.9283,16200.0
2010-11-10 15:20:00,62.39,62.4,62.36,62.39,11300.0,44.9427,44.9499,44.9211,44.9427,11300.0
2010-11-10 15:25:00,62.39,62.43,62.38,62.41,23000.0,44.9427,44.9715,44.9355,44.9571,23000.0
2010-11-10 15:30:00,62.4,62.45,62.38,62.41,10000.0,44.9499,44.9859,44.9355,44.9571,10000.0
2010-11-10 15:35:00,62.42,62.42,62.36,62.39,8100.0,44.9643,44.9643,44.9211,44.9427,8100.0
2010-11-10 15:40:00,62.38,62.4,62.36,62.37,8500.0,44.9355,44.9499,44.9211,44.9283,8500.0
2010-11-10 15:45:00,62.38,62.42,62.38,62.41,16000.0,44.9355,44.9643,44.9355,44.9571,16000.0
2010-11-10 15:50:00,62.41,62.44,62.41,62.42,15700.0,44.9571,44.9787,44.9571,44.9643,15700.0
2010-11-10 15:55:00,62.42,62.51,62.41,62.5,9600.0,44.9643,45.0292,44.9571,45.022,9600.0
2010-11-11 09:30:00,62.12,62.19,62.06,62.16,57700.0,44.7482,44.7986,44.705,44.777,57700.0
2010-11-11 09:35:00,62.15,62.2,62.11,62.16,28500.0,44.7698,44.8058,44.741,44.777,28500.0
2010-11-11 09:40:00,62.13,62.15,61.98,61.99,49900.0,44.7554,44.7698,44.6474,44.6546,49900.0
2010-11-11 09:45:00,61.97,62.08,61.94,62.04,41500.0,44.6402,44.7194,44.6186,44.6906,41500.0
2010-11-11 09:50:00,62.04,62.11,61.98,62.1,37500.0,44.6906,44.741,44.6474,44.7338,37500.0
2010-11-11 09:55:00,62.09,62.14,62.07,62.12,34200.0,44.7266,44.7626,44.7122,44.7482,34200.0
2010-11-11 10:00:00,62.11,62.12,62.04,62.08,41100.0,44.741,44.7482,44.6906,44.7194,41100.0
2010-11-11 10:05:00,62.07,62.2,62.05,62.2,9300.0,44.7122,44.8058,44.6978,44.8058,9300.0
2010-11-11 10:10:00,62.2,62.22,62.16,62.16,5400.0,44.8058,44.8203,44.777,44.777,5400.0
2010-11-11 10:15:00,62.17,62.29,62.17,62.28,17100.0,44.7842,44.8707,44.7842,44.8635,17100.0
2010-11-11 10:20:00,62.27,62.27,62.19,62.22,25900.0,44.8563,44.8563,44.7986,44.8203,25900.0
2010-11-11 10:25:00,62.23,62.26,62.19,62.19,15100.0,44.8275,44.8491,44.7986,44.7986,15100.0
2010-11-11 10:30:00,62.2,62.2,62.14,62.18,16800.0,44.8058,44.8058,44.7626,44.7914,16800.0
2010-11-11 10:35:00,62.15,62.17,62.08,62.12,5500.0,44.7698,44.7842,44.7194,44.7482,5500.0
2010-11-11 10:40:00,62.1,62.16,62.08,62.08,10200.0,44.7338,44.777,44.7194,44.7194,10200.0
2010-11-11 10:45:00,62.08,62.17,62.08,62.09,13400.0,44.7194,44.7842,44.7194,44.7266,13400.0
2010-11-11 10:50:00,62.08,62.12,62.05,62.12,9800.0,44.7194,44.7482,44.6978,44.7482,9800.0
2010-11-11 10:55:00,62.13,62.2,62.13,62.16,5900.0,44.7554,44.8058,44.7554,44.777,5900.0
2010-11-11 11:00:00,62.2,62.21,62.16,62.19,11500.0,44.8058,44.8131,44.777,44.7986,11500.0
2010-11-11 11:05:00,62.17,62.19,62.04,62.06,44900.0,44.7842,44.7986,44.6906,44.705,44900.0
2010-11-11 11:10:00,62.06,62.11,62.05,62.11,10900.0,44.705,44.741,44.6978,44.741,10900.0
2010-11-11 11:15:00,62.13,62.16,62.1,62.16,11500.0,44.7554,44.777,44.7338,44.777,11500.0
2010-11-11 11:20:00,62.16,62.16,62.09,62.09,66900.0,44.777,44.777,44.7266,44.7266,66900.0
2010-11-11 11:25:00,62.09,62.1,62.05,62.08,27000.0,44.7266,44.7338,44.6978,44.7194,27000.0
2010-11-11 11:30:00,62.07,62.16,62.07,62.14,10200.0,44.7122,44.777,44.7122,44.7626,10200.0
2010-11-11 11:35:00,62.12,62.2,62.12,62.15,7600.0,44.7482,44.8058,44.7482,44.7698,7600.0
2010-11-11 11:40:00,62.17,62.17,62.1,62.12,11500.0,44.7842,44.7842,44.7338,44.7482,11500.0
2010-11-11 11:45:00,62.13,62.21,62.11,62.18,18700.0,44.7554,44.8131,44.741,44.7914,18700.0
2010-11-11 11:50:00,62.18,62.22,62.17,62.2,7100.0,44.7914,44.8203,44.7842,44.8058,7100.0
2010-11-11 11:55:00,62.2,62.22,62.17,62.18,10000.0,44.8058,44.8203,44.7842,44.7914,10000.0
2010-11-11 12:00:00,62.17,62.19,62.17,62.18,6500.0,44.7842,44.7986,44.7842,44.7914,6500.0
2010-11-11 12:05:00,62.19,62.23,62.18,62.18,21100.0,44.7986,44.8275,44.7914,44.7914,21100.0
2010-11-11 12:10:00,62.19,62.22,62.18,62.22,5700.0,44.7986,44.8203,44.7914,44.8203,5700.0
2010-11-11 12:15:00,62.25,62.25,62.22,62.23,9900.0,44.8419,44.8419,44.8203,44.8275,9900.0
2010-11-11 12:20:00,62.24,62.25,62.21,62.24,6100.0,44.8347,44.8419,44.8131,44.8347,6100.0
2010-11-11 12:25:00,62.24,62.24,62.18,62.22,8300.0,44.8347,44.8347,44.7914,44.8203,8300.0
2010-11-11 12:30:00,62.22,62.25,62.21,62.22,8900.0,44.8203,44.8419,44.8131,44.8203,8900.0
2010-11-11 12:35:00,62.2,62.21,62.17,62.21,12900.0,44.8058,44.8131,44.7842,44.8131,12900.0
2010-11-11 12:40:00,62.19,62.23,62.19,62.22,36200.0,44.7986,44.8275,44.7986,44.8203,36200.0
2010-11-11 12:45:00,62.22,62.23,62.2,62.21,61200.0,44.8203,44.8275,44.8058,44.8131,61200.0
2010-11-11 12:50:00,62.2,62.23,62.16,62.18,59800.0,44.8058,44.8275,44.777,44.7914,59800.0
2010-11-11 12:55:00,62.18,62.19,62.16,62.18,3200.0,44.7914,44.7986,44.777,44.7914,3200.0
2010-11-11 13:00:00,62.18,62.19,62.13,62.15,41800.0,44.7914,44.7986,44.7554,44.7698,41800.0
2010-11-11 13:05:00,62.15,62.21,62.15,62.2,15000.0,44.7698,44.8131,44.7698,44.8058,15000.0
2010-11-11 13:10:00,62.19,62.23,62.19,62.23,9700.0,44.7986,44.8275,44.7986,44.8275,9700.0
2010-11-11 13:15:00,62.24,62.25,62.21,62.22,9500.0,44.8347,44.8419,44.8131,44.8203,9500.0
2010-11-11 13:20:00,62.21,62.25,62.21,62.22,19500.0,44.8131,44.8419,44.8131,44.8203,19500.0
2010-11-11 13:25:00,62.23,62.24,62.19,62.19,29700.0,44.8275,44.8347,44.7986,44.7986,29700.0
2010-11-11 13:30:00,62.2,62.24,62.19,62.24,9900.0,44.8058,44.8347,44.7986,44.8347,9900.0
2010-11-11 13:35:00,62.23,62.28,62.22,62.26,8800.0,44.8275,44.8635,44.8203,44.8491,8800.0
2010-11-11 13:40:00,62.28,62.34,62.28,62.31,12200.0,44.8635,44.9067,44.8635,44.8851,12200.0
2010-11-11 13:45:00,62.31,62.34,62.31,62.33,6000.0,44.8851,44.9067,44.8851,44.8995,6000.0
2010-11-11 13:50:00,62.33,62.35,62.31,62.32,11900.0,44.8995,44.9139,44.8851,44.8923,11900.0
2010-11-11 13:55:00,62.32,62.34,62.32,62.33,4600.0,44.8923,44.9067,44.8923,44.8995,4600.0
2010-11-11 14:00:00,62.31,62.31,62.29,62.31,36200.0,44.8851,44.8851,44.8707,44.8851,36200.0
2010-11-11 14:05:00,62.3,62.32,62.3,62.32,1800.0,44.8779,44.8923,44.8779,44.8923,1800.0
2010-11-11 14:10:00,62.31,62.34,62.31,62.34,2600.0,44.8851,44.9067,44.8851,44.9067,2600.0
2010-11-11 14:15:00,62.35,62.41,62.35,62.41,3300.0,44.9139,44.9571,44.9139,44.9571,3300.0
2010-11-11 14:20:00,62.4,62.41,62.39,62.39,7400.0,44.9499,44.9571,44.9427,44.9427,7400.0
2010-11-11 14:25:00,62.38,62.41,62.38,62.4,800.0,44.9355,44.9571,44.9355,44.9499,800.0
2010-11-11 14:30:00,62.4,62.46,62.4,62.44,7300.0,44.9499,44.9931,44.9499,44.9787,7300.0
2010-11-11 14:35:00,62.47,62.48,62.44,62.45,9700.0,45.0003,45.0075,44.9787,44.9859,9700.0
2010-11-11 14:40:00,62.43,62.44,62.41,62.41,5000.0,44.9715,44.9787,44.9571,44.9571,5000.0
2010-11-11 14:45:00,62.42,62.43,62.4,62.4,10100.0,44.9643,44.9715,44.9499,44.9499,10100.0
2010-11-11 14:50:00,62.39,62.39,62.32,62.35,12100.0,44.9427,44.9427,44.8923,44.9139,12100.0
2010-11-11 14:55:00,62.35,62.36,62.35,62.36,4300.0,44.9139,44.9211,44.9139,44.9211,4300.0
2010-11-11 15:00:00,62.36,62.36,62.33,62.35,3700.0,44.9211,44.9211,44.8995,44.9139,3700.0
2010-11-11 15:05:00,62.34,62.39,62.34,62.38,6500.0,44.9067,44.9427,44.9067,44.9355,6500.0
2010-11-11 15:10:00,62.38,62.42,62.37,62.37,16600.0,44.9355,44.9643,44.9283,44.9283,16600.0
2010-11-11 15:15:00,62.38,62.42,62.37,62.38,28500.0,44.9355,44.9643,44.9283,44.9355,28500.0
2010-11-11 15:20:00,62.38,62.39,62.31,62.31,17400.0,44.9355,44.9427,44.8851,44.8851,17400.0
2010-11-11 15:25:00,62.29,62.36,62.29,62.35,14100.0,44.8707,44.9211,44.8707,44.9139,14100.0
2010-11-11 15:30:00,62.35,62.35,62.2,62.21,7100.0,44.9139,44.9139,44.8058,44.8131,7100.0
2010-11-11 15:35:00,62.21,62.25,62.19,62.24,9300.0,44.8131,44.8419,44.7986,44.8347,9300.0
2010-11-11 15:40:00,62.23,62.25,62.21,62.25,43500.0,44.8275,44.8419,44.8131,44.8419,43500.0
2010-11-11 15:45:00,62.26,62.31,62.26,62.26,23600.0,44.8491,44.8851,44.8491,44.8491,23600.0
2010-11-11 15:50:00,62.27,62.27,62.26,62.26,3700.0,44.8563,44.8563,44.8491,44.8491,3700.0
2010-11-11 15:55:00,62.26,62.35,62.25,62.35,29000.0,44.8491,44.9139,44.8419,44.9139,29000.0
2010-11-12 09:30:00,61.95,62.04,61.85,62.01,33500.0,44.6258,44.6906,44.5537,44.669,33500.0
2010-11-12 09:35:00,62.0,62.06,61.93,61.96,22600.0,44.6618,44.705,44.6114,44.633,22600.0
2010-11-12 09:40:00,61.94,62.09,61.94,62.08,20500.0,44.6186,44.7266,44.6186,44.7194,20500.0
2010-11-12 09:45:00,62.08,62.11,62.03,62.04,23900.0,44.7194,44.741,44.6834,44.6906,23900.0
2010-11-12 09:50:00,62.04,62.18,62.04,62.18,16600.0,44.6906,44.7914,44.6906,44.7914,16600.0
2010-11-12 09:55:00,62.17,62.18,62.08,62.14,22900.0,44.7842,44.7914,44.7194,44.7626,22900.0
2010-11-12 10:00:00,62.14,62.14,62.08,62.09,14800.0,44.7626,44.7626,44.7194,44.7266,14800.0
2010-11-12 10:05:00,62.06,62.07,62.02,62.04,10600.0,44.705,44.7122,44.6762,44.6906,10600.0
2010-11-12 10:10:00,62.06,62.12,62.04,62.04,11900.0,44.705,44.7482,44.6906,44.6906,11900.0
2010-11-12 10:15:00,62.02,62.17,62.02,62.1,60000.0,44.6762,44.7842,44.6762,44.7338,60000.0
2010-11-12 10:20:00,62.08,62.08,61.98,62.04,27500.0,44.7194,44.7194,44.6474,44.6906,27500.0
2010-11-12 10:25:00,62.03,62.03,61.9,61.91,22300.0,44.6834,44.6834,44.5897,44.5969,22300.0
2010-11-12 10:30:00,61.91,61.91,61.82,61.91,19500.0,44.5969,44.5969,44.5321,44.5969,19500.0
2010-11-12 10:35:00,61.87,61.89,61.74,61.84,19500.0,44.5681,44.5825,44.4745,44.5465,19500.0
2010-11-12 10:40:00,61.83,61.85,61.78,61.83,15100.0,44.5393,44.5537,44.5033,44.5393,15100.0
2010-11-12 10:45:00,61.85,61.9,61.79,61.83,122500.0,44.5537,44.5897,44.5105,44.5393,122500.0
2010-11-12 10:50:00,61.81,61.82,61.71,61.72,26900.0,44.5249,44.5321,44.4529,44.4601,26900.0
2010-11-12 10:55:00,61.72,61.79,61.71,61.74,15400.0,44.4601,44.5105,44.4529,44.4745,15400.0
2010-11-12 11:00:00,61.74,61.79,61.71,61.78,26300.0,44.4745,44.5105,44.4529,44.5033,26300.0
2010-11-12 11:05:00,61.78,61.78,61.66,61.67,10200.0,44.5033,44.5033,44.4169,44.4241,10200.0
2010-11-12 11:10:00,61.68,61.74,61.68,61.73,5400.0,44.4313,44.4745,44.4313,44.4673,5400.0
2010-11-12 11:15:00,61.72,61.78,61.7,61.74,83000.0,44.4601,44.5033,44.4457,44.4745,83000.0
2010-11-12 11:20:00,61.74,61.81,61.72,61.8,70100.0,44.4745,44.5249,44.4601,44.5177,70100.0
2010-11-12 11:25:00,61.81,61.88,61.81,61.86,8500.0,44.5249,44.5753,44.5249,44.5609,8500.0
2010-11-12 11:30:00,61.87,61.87,61.83,61.83,6300.0,44.5681,44.5681,44.5393,44.5393,6300.0
2010-11-12 11:35:00,61.83,61.84,61.8,61.82,7500.0,44.5393,44.5465,44.5177,44.5321,7500.0
2010-11-12 11:40:00,61.82,61.86,61.82,61.84,5000.0,44.5321,44.5609,44.5321,44.5465,5000.0
2010-11-12 11:45:00,61.84,61.84,61.77,61.77,20100.0,44.5465,44.5465,44.4961,44.4961,20100.0
2010-11-12 11:50:00,61.77,61.78,61.65,61.69,29200.0,44.4961,44.5033,44.4097,44.4385,29200.0
2010-11-12 11:55:00,61.71,61.74,61.68,61.73,6500.0,44.4529,44.4745,44.4313,44.4673,6500.0
2010-11-12 12:00:00,61.72,61.74,61.66,61.73,17200.0,44.4601,44.4745,44.4169,44.4673,17200.0
2010-11-12 12:05:00,61.74,61.77,61.71,61.73,11900.0,44.4745,44.4961,44.4529,44.4673,11900.0
2010-11-12 12:10:00,61.71,61.72,61.67,61.69,15900.0,44.4529,44.4601,44.4241,44.4385,15900.0
2010-11-12 12:15:00,61.69,61.69,61.63,61.63,3400.0,44.4385,44.4385,44.3952,44.3952,3400.0
2010-11-12 12:20:00,61.62,61.63,61.53,61.57,40000.0,44.388,44.3952,44.3232,44.352,40000.0
2010-11-12 12:25:00,61.56,61.6,61.54,61.54,11400.0,44.3448,44.3736,44.3304,44.3304,11400.0
2010-11-12 12:30:00,61.55,61.61,61.52,61.54,17400.0,44.3376,44.3808,44.316,44.3304,17400.0
2010-11-12 12:35:00,61.51,61.6,61.49,61.59,8400.0,44.3088,44.3736,44.2944,44.3664,8400.0
2010-11-12 12:40:00,61.58,61.6,61.55,61.58,6400.0,44.3592,44.3736,44.3376,44.3592,6400.0
2010-11-12 12:45:00,61.58,61.58,61.51,61.52,7000.0,44.3592,44.3592,44.3088,44.316,7000.0
2010-11-12 12:50:00,61.49,61.52,61.44,61.49,24000.0,44.2944,44.316,44.2584,44.2944,24000.0
2010-11-12 12:55:00,61.51,61.54,61.45,61.49,19600.0,44.3088,44.3304,44.2656,44.2944,19600.0
2010-11-12 13:00:00,61.48,61.48,61.43,61.47,15800.0,44.2872,44.2872,44.2512,44.28,15800.0
2010-11-12 13:05:00,61.5,61.52,61.45,61.46,3400.0,44.3016,44.316,44.2656,44.2728,3400.0
2010-11-12 13:10:00,61.48,61.51,61.46,61.49,4400.0,44.2872,44.3088,44.2728,44.2944,4400.0
2010-11-12 13:15:00,61.52,61.53,61.46,61.46,11300.0,44.316,44.3232,44.2728,44.2728,11300.0
2010-11-12 13:20:00,61.47,61.49,61.42,61.49,24800.0,44.28,44.2944,44.244,44.2944,24800.0
2010-11-12 13:25:00,61.48,61.58,61.46,61.54,10800.0,44.2872,44.3592,44.2728,44.3304,10800.0
2010-11-12 13:30:00,61.55,61.57,61.51,61.56,6700.0,44.3376,44.352,44.3088,44.3448,6700.0
2010-11-12 13:35:00,61.56,61.59,61.56,61.59,8000.0,44.3448,44.3664,44.3448,44.3664,8000.0
2010-11-12 13:40:00,61.59,61.62,61.57,61.61,10900.0,44.3664,44.388,44.352,44.3808,10900.0
2010-11-12 13:45:00,61.6,61.61,61.56,61.58,5900.0,44.3736,44.3808,44.3448,44.3592,5900.0
2010-11-12 13:50:00,61.56,61.56,61.55,61.55,1600.0,44.3448,44.3448,44.3376,44.3376,1600.0
2010-11-12 13:55:00,61.55,61.55,61.47,61.49,51200.0,44.3376,44.3376,44.28,44.2944,51200.0
2010-11-12 14:00:00,61.48,61.51,61.47,61.5,5500.0,44.2872,44.3088,44.28,44.3016,5500.0
2010-11-12 14:05:00,61.51,61.51,61.45,61.49,33900.0,44.3088,44.3088,44.2656,44.2944,33900.0
2010-11-12 14:10:00,61.51,61.53,61.48,61.51,11900.0,44.3088,44.3232,44.2872,44.3088,11900.0
2010-11-12 14:15:00,61.51,61.6,61.51,61.59,3200.0,44.3088,44.3736,44.3088,44.3664,3200.0
2010-11-12 14:20:00,61.59,61.61,61.57,61.57,3400.0,44.3664,44.3808,44.352,44.352,3400.0
2010-11-12 14:25:00,61.56,61.57,61.51,61.52,8600.0,44.3448,44.352,44.3088,44.316,8600.0
2010-11-12 14:30:00,61.51,61.53,61.47,61.52,17900.0,44.3088,44.3232,44.28,44.316,17900.0
2010-11-12 14:35:00,61.54,61.57,61.51,61.57,3700.0,44.3304,44.352,44.3088,44.352,3700.0
2010-11-12 14:40:00,61.56,61.57,61.5,61.5,10400.0,44.3448,44.352,44.3016,44.3016,10400.0
2010-11-12 14:45:00,61.5,61.58,61.49,61.58,11000.0,44.3016,44.3592,44.2944,44.3592,11000.0
2010-11-12 14:50:00,61.62,61.68,61.61,61.66,6500.0,44.388,44.4313,44.3808,44.4169,6500.0
2010-11-12 14:55:00,61.66,61.66,61.61,61.62,9700.0,44.4169,44.4169,44.3808,44.388,9700.0
2010-11-12 15:00:00,61.6,61.68,61.59,61.67,4800.0,44.3736,44.4313,44.3664,44.4241,4800.0
2010-11-12 15:05:00,61.68,61.75,61.67,61.71,13500.0,44.4313,44.4817,44.4241,44.4529,13500.0
2010-11-12 15:10:00,61.71,61.72,61.68,61.69,12700.0,44.4529,44.4601,44.4313,44.4385,12700.0
2010-11-12 15:15:00,61.69,61.73,61.66,61.72,11800.0,44.4385,44.4673,44.4169,44.4601,11800.0
2010-11-12 15:20:00,61.73,61.76,61.64,61.69,19400.0,44.4673,44.4889,44.4025,44.4385,19400.0
2010-11-12 15:25:00,61.69,61.69,61.58,61.65,18700.0,44.4385,44.4385,44.3592,44.4097,18700.0
2010-11-12 15:30:00,61.64,61.69,61.61,61.67,9900.0,44.4025,44.4385,44.3808,44.4241,9900.0
2010-11-12 15:35:00,61.69,61.71,61.61,61.64,31400.0,44.4385,44.4529,44.3808,44.4025,31400.0
2010-11-12 15:40:00,61.63,61.64,61.56,61.57,18000.0,44.3952,44.4025,44.3448,44.352,18000.0
2010-11-12 15:45:00,61.59,61.69,61.58,61.68,33100.0,44.3664,44.4385,44.3592,44.4313,33100.0
2010-11-12 15:50:00,61.68,61.68,61.6,61.6,29300.0,44.4313,44.4313,44.3736,44.3736,29300.0
2010-11-12 15:55:00,61.6,61.69,61.6,61.66,22800.0,44.3736,44.4385,44.3736,44.4169,22800.0
2010-11-15 09:30:00,61.83,62.0,61.83,61.96,19800.0,44.5393,44.6618,44.5393,44.633,19800.0
2010-11-15 09:35:00,61.95,62.03,61.94,61.99,13800.0,44.6258,44.6834,44.6186,44.6546,13800.0
2010-11-15 09:40:00,61.97,62.01,61.94,62.0,7300.0,44.6402,44.669,44.6186,44.6618,7300.0
2010-11-15 09:45:00,62.01,62.01,61.93,61.93,18400.0,44.669,44.669,44.6114,44.6114,18400.0
2010-11-15 09:50:00,61.93,61.97,61.91,61.91,4900.0,44.6114,44.6402,44.5969,44.5969,4900.0
2010-11-15 09:55:00,61.92,61.95,61.88,61.89,16000.0,44.6041,44.6258,44.5753,44.5825,16000.0
2010-11-15 10:00:00,61.86,61.89,61.83,61.84,7400.0,44.5609,44.5825,44.5393,44.5465,7400.0
2010-11-15 10:05:00,61.82,61.84,61.77,61.8,14200.0,44.5321,44.5465,44.4961,44.5177,14200.0
2010-11-15 10:10:00,61.81,61.87,61.8,61.87,6800.0,44.5249,44.5681,44.5177,44.5681,6800.0
2010-11-15 10:15:00,61.87,61.92,61.87,61.9,16300.0,44.5681,44.6041,44.5681,44.5897,16300.0
2010-11-15 10:20:00,61.9,61.97,61.89,61.97,6000.0,44.5897,44.6402,44.5825,44.6402,6000.0
2010-11-15 10:25:00,61.98,61.99,61.95,61.95,9400.0,44.6474,44.6546,44.6258,44.6258,9400.0
2010-11-15 10:30:00,61.95,61.98,61.94,61.95,4800.0,44.6258,44.6474,44.6186,44.6258,4800.0
2010-11-15 10:35:00,61.93,62.02,61.93,62.02,7100.0,44.6114,44.6762,44.6114,44.6762,7100.0
2010-11-15 10:40:00,62.01,62.01,61.95,61.95,8600.0,44.669,44.669,44.6258,44.6258,8600.0
2010-11-15 10:45:00,61.96,62.0,61.95,62.0,4200.0,44.633,44.6618,44.6258,44.6618,4200.0
2010-11-15 10:50:00,61.99,62.01,61.95,61.95,17500.0,44.6546,44.669,44.6258,44.6258,17500.0
2010-11-15 10:55:00,61.95,61.96,61.93,61.96,4300.0,44.6258,44.633,44.6114,44.633,4300.0
2010-11-15 11:00:00,61.98,62.01,61.91,61.91,5900.0,44.6474,44.669,44.5969,44.5969,5900.0
2010-11-15 11:05:00,61.9,61.93,61.89,61.93,6800.0,44.5897,44.6114,44.5825,44.6114,6800.0
2010-11-15 11:10:00,61.93,62.0,61.93,61.99,25900.0,44.6114,44.6618,44.6114,44.6546,25900.0
2010-11-15 11:15:00,62.0,62.02,61.97,62.02,7100.0,44.6618,44.6762,44.6402,44.6762,7100.0
2010-11-15 11:20:00,62.02,62.03,61.98,61.99,5300.0,44.6762,44.6834,44.6474,44.6546,5300.0
2010-11-15 11:25:00,61.98,62.0,61.98,62.0,8700.0,44.6474,44.6618,44.6474,44.6618,8700.0
2010-11-15 11:30:00,62.01,62.03,62.0,62.02,5900.0,44.669,44.6834,44.6618,44.6762,5900.0
2010-11-15 11:35:00,62.05,62.09,62.05,62.08,20000.0,44.6978,44.7266,44.6978,44.7194,20000.0
2010-11-15 11:40:00,62.08,62.16,62.07,62.16,4600.0,44.7194,44.777,44.7122,44.777,4600.0
2010-11-15 11:45:00,62.16,62.22,62.14,62.19,10600.0,44.777,44.8203,44.7626,44.7986,10600.0
2010-11-15 11:50:00,62.2,62.2,62.16,62.18,5400.0,44.8058,44.8058,44.777,44.7914,5400.0
2010-11-15 11:55:00,62.18,62.19,62.15,62.17,7000.0,44.7914,44.7986,44.7698,44.7842,7000.0
2010-11-15 12:00:00,62.17,62.2,62.13,62.13,6100.0,44.7842,44.8058,44.7554,44.7554,6100.0
2010-11-15 12:05:00,62.14,62.15,62.12,62.12,4000.0,44.7626,44.7698,44.7482,44.7482,4000.0
2010-11-15 12:10:00,62.11,62.11,62.06,62.06,4300.0,44.741,44.741,44.705,44.705,4300.0
2010-11-15 12:15:00,62.06,62.07,62.01,62.06,16600.0,44.705,44.7122,44.669,44.705,16600.0
2010-11-15 12:20:00,62.06,62.06,62.01,62.05,9200.0,44.705,44.705,44.669,44.6978,9200.0
2010-11-15 12:25:00,62.05,62.11,62.04,62.08,18800.0,44.6978,44.741,44.6906,44.7194,18800.0
2010-11-15 12:30:00,62.08,62.09,62.06,62.09,8200.0,44.7194,44.7266,44.705,44.7266,8200.0
2010-11-15 12:35:00,62.08,62.1,62.07,62.1,3200.0,44.7194,44.7338,44.7122,44.7338,3200.0
2010-11-15 12:40:00,62.11,62.11,62.08,62.08,11000.0,44.741,44.741,44.7194,44.7194,11000.0
2010-11-15 12:45:00,62.08,62.12,62.08,62.09,13300.0,44.7194,44.7482,44.7194,44.7266,13300.0
2010-11-15 12:50:00,62.1,62.12,62.09,62.12,11400.0,44.7338,44.7482,44.7266,44.7482,11400.0
2010-11-15 12:55:00,62.12,62.14,62.11,62.13,16700.0,44.7482,44.7626,44.741,44.7554,16700.0
2010-11-15 13:00:00,62.12,62.13,62.03,62.03,26300.0,44.7482,44.7554,44.6834,44.6834,26300.0
2010-11-15 13:05:00,62.04,62.06,62.03,62.05,10100.0,44.6906,44.705,44.6834,44.6978,10100.0
2010-11-15 13:10:00,62.04,62.08,62.04,62.07,15500.0,44.6906,44.7194,44.6906,44.7122,15500.0
2010-11-15 13:15:00,62.07,62.12,62.06,62.12,4600.0,44.7122,44.7482,44.705,44.7482,4600.0
2010-11-15 13:20:00,62.11,62.15,62.1,62.14,21300.0,44.741,44.7698,44.7338,44.7626,21300.0
2010-11-15 13:25:00,62.14,62.17,62.13,62.14,11300.0,44.7626,44.7842,44.7554,44.7626,11300.0
2010-11-15 13:30:00,62.14,62.15,62.12,62.15,6900.0,44.7626,44.7698,44.7482,44.7698,6900.0
2010-11-15 13:35:00,62.14,62.16,62.09,62.09,13600.0,44.7626,44.777,44.7266,44.7266,13600.0
2010-11-15 13:40:00,62.1,62.14,62.09,62.14,28100.0,44.7338,44.7626,44.7266,44.7626,28100.0
2010-11-15 13:45:00,62.15,62.15,62.11,62.13,37900.0,44.7698,44.7698,44.741,44.7554,37900.0
2010-11-15 13:50:00,62.14,62.16,62.12,62.13,17400.0,44.7626,44.777,44.7482,44.7554,17400.0
2010-11-15 13:55:00,62.13,62.14,62.09,62.1,26400.0,44.7554,44.7626,44.7266,44.7338,26400.0
2010-11-15 14:00:00,62.09,62.12,62.07,62.1,42000.0,44.7266,44.7482,44.7122,44.7338,42000.0
2010-11-15 14:05:00,62.11,62.11,62.07,62.08,14100.0,44.741,44.741,44.7122,44.7194,14100.0
2010-11-15 14:10:00,62.07,62.08,62.04,62.06,21700.0,44.7122,44.7194,44.6906,44.705,21700.0
2010-11-15 14:15:00,62.06,62.06,62.0,62.0,9700.0,44.705,44.705,44.6618,44.6618,9700.0
2010-11-15 14:20:00,61.99,62.0,61.95,61.96,27600.0,44.6546,44.6618,44.6258,44.633,27600.0
2010-11-15 14:25:00,61.96,61.97,61.95,61.97,13800.0,44.633,44.6402,44.6258,44.6402,13800.0
2010-11-15 14:30:00,61.98,61.98,61.92,61.94,19700.0,44.6474,44.6474,44.6041,44.6186,19700.0
2010-11-15 14:35:00,61.93,61.96,61.89,61.96,18500.0,44.6114,44.633,44.5825,44.633,18500.0
2010-11-15 14:40:00,61.95,61.97,61.94,61.97,20600.0,44.6258,44.6402,44.6186,44.6402,20600.0
2010-11-15 14:45:00,61.98,62.02,61.98,62.01,15600.0,44.6474,44.6762,44.6474,44.669,15600.0
2010-11-15 14:50:00,62.01,62.05,62.01,62.04,9600.0,44.669,44.6978,44.669,44.6906,9600.0
2010-11-15 14:55:00,62.04,62.05,61.99,61.99,19400.0,44.6906,44.6978,44.6546,44.6546,19400.0
2010-11-15 15:00:00,61.99,62.0,61.94,61.96,21600.0,44.6546,44.6618,44.6186,44.633,21600.0
2010-11-15 15:05:00,61.95,61.96,61.92,61.96,15500.0,44.6258,44.633,44.6041,44.633,15500.0
2010-11-15 15:10:00,61.96,61.99,61.9,61.91,71800.0,44.633,44.6546,44.5897,44.5969,71800.0
2010-11-15 15:15:00,61.9,61.9,61.76,61.82,75900.0,44.5897,44.5897,44.4889,44.5321,75900.0
2010-11-15 15:20:00,61.82,61.82,61.73,61.74,38500.0,44.5321,44.5321,44.4673,44.4745,38500.0
2010-11-15 15:25:00,61.75,61.83,61.73,61.82,45700.0,44.4817,44.5393,44.4673,44.5321,45700.0
2010-11-15 15:30:00,61.83,61.83,61.76,61.79,23300.0,44.5393,44.5393,44.4889,44.5105,23300.0
2010-11-15 15:35:00,61.79,61.82,61.75,61.82,31600.0,44.5105,44.5321,44.4817,44.5321,31600.0
2010-11-15 15:40:00,61.82,61.84,61.8,61.8,41400.0,44.5321,44.5465,44.5177,44.5177,41400.0
2010-11-15 15:45:00,61.79,61.79,61.71,61.71,45200.0,44.5105,44.5105,44.4529,44.4529,45200.0
2010-11-15 15:50:00,61.7,61.71,61.65,61.65,21500.0,44.4457,44.4529,44.4097,44.4097,21500.0
2010-11-15 15:55:00,61.65,61.72,61.64,61.65,56700.0,44.4097,44.4601,44.4025,44.4097,56700.0
2010-11-16 09:30:00,61.31,61.31,61.08,61.1,52600.0,44.1647,44.1647,43.9991,44.0135,52600.0
2010-11-16 09:35:00,61.11,61.24,61.11,61.18,47400.0,44.0207,44.1143,44.0207,44.0711,47400.0
2010-11-16 09:40:00,61.19,61.28,61.18,61.2,23600.0,44.0783,44.1431,44.0711,44.0855,23600.0
2010-11-16 09:45:00,61.2,61.22,61.08,61.08,14100.0,44.0855,44.0999,43.9991,43.9991,14100.0
2010-11-16 09:50:00,61.09,61.13,61.02,61.02,25200.0,44.0063,44.0351,43.9558,43.9558,25200.0
2010-11-16 09:55:00,61.02,61.14,61.02,61.14,102200.0,43.9558,44.0423,43.9558,44.0423,102200.0
2010-11-16 10:00:00,61.1,61.16,61.05,61.16,33500.0,44.0135,44.0567,43.9774,44.0567,33500.0
2010-11-16 10:05:00,61.12,61.24,61.12,61.21,21000.0,44.0279,44.1143,44.0279,44.0927,21000.0
2010-11-16 10:10:00,61.22,61.25,61.16,61.25,23800.0,44.0999,44.1215,44.0567,44.1215,23800.0
2010-11-16 10:15:00,61.25,61.27,61.21,61.21,32800.0,44.1215,44.1359,44.0927,44.0927,32800.0
2010-11-16 10:20:00,61.21,61.22,61.09,61.11,8100.0,44.0927,44.0999,44.0063,44.0207,8100.0
2010-11-16 10:25:00,61.12,61.18,61.11,61.18,13400.0,44.0279,44.0711,44.0207,44.0711,13400.0
2010-11-16 10:30:00,61.15,61.16,60.95,60.97,18900.0,44.0495,44.0567,43.9054,43.9198,18900.0
2010-11-16 10:35:00,60.96,60.99,60.91,60.94,25800.0,43.9126,43.9342,43.8766,43.8982,25800.0
2010-11-16 10:40:00,60.93,60.98,60.89,60.98,16300.0,43.891,43.927,43.8622,43.927,16300.0
2010-11-16 10:45:00,60.98,60.98,60.9,60.98,27600.0,43.927,43.927,43.8694,43.927,27600.0
2010-11-16 10:50:00,60.98,60.99,60.94,60.94,10800.0,43.927,43.9342,43.8982,43.8982,10800.0
2010-11-16 10:55:00,60.91,60.96,60.86,60.95,26800.0,43.8766,43.9126,43.8406,43.9054,26800.0
2010-11-16 11:00:00,60.95,60.95,60.89,60.9,16400.0,43.9054,43.9054,43.8622,43.8694,16400.0
2010-11-16 11:05:00,60.89,60.92,60.73,60.74,35900.0,43.8622,43.8838,43.7469,43.7541,35900.0
2010-11-16 11:10:00,60.74,60.81,60.72,60.76,40500.0,43.7541,43.8046,43.7397,43.7685,40500.0
2010-11-16 11:15:00,60.77,60.77,60.66,60.67,15300.0,43.7757,43.7757,43.6965,43.7037,15300.0
2010-11-16 11:20:00,60.66,60.73,60.66,60.71,13800.0,43.6965,43.7469,43.6965,43.7325,13800.0
2010-11-16 11:25:00,60.71,60.74,60.71,60.74,13700.0,43.7325,43.7541,43.7325,43.7541,13700.0
2010-11-16 11:30:00,60.74,60.8,60.73,60.73,11400.0,43.7541,43.7974,43.7469,43.7469,11400.0
2010-11-16 11:35:00,60.73,60.75,60.68,60.74,17500.0,43.7469,43.7613,43.7109,43.7541,17500.0
2010-11-16 11:40:00,60.74,60.75,60.52,60.52,24900.0,43.7541,43.7613,43.5957,43.5957,24900.0
2010-11-16 11:45:00,60.51,60.57,60.48,60.55,32000.0,43.5885,43.6317,43.5668,43.6173,32000.0
2010-11-16 11:50:00,60.56,60.63,60.53,60.62,36400.0,43.6245,43.6749,43.6029,43.6677,36400.0
2010-11-16 11:55:00,60.62,60.64,60.55,60.63,16100.0,43.6677,43.6821,43.6173,43.6749,16100.0
2010-11-16 12:00:00,60.65,60.71,60.64,60.69,20900.0,43.6893,43.7325,43.6821,43.7181,20900.0
2010-11-16 12:05:00,60.68,60.71,60.66,60.68,11800.0,43.7109,43.7325,43.6965,43.7109,11800.0
2010-11-16 12:10:00,60.67,60.68,60.56,60.68,22900.0,43.7037,43.7109,43.6245,43.7109,22900.0
2010-11-16 12:15:00,60.67,60.7,60.64,60.64,11000.0,43.7037,43.7253,43.6821,43.6821,11000.0
2010-11-16 12:20:00,60.62,60.67,60.56,60.56,16100.0,43.6677,43.7037,43.6245,43.6245,16100.0
2010-11-16 12:25:00,60.55,60.63,60.55,60.61,16400.0,43.6173,43.6749,43.6173,43.6605,16400.0
2010-11-16 12:30:00,60.6,60.6,60.51,60.58,23000.0,43.6533,43.6533,43.5885,43.6389,23000.0
2010-11-16 12:35:00,60.58,60.6,60.55,60.55,23800.0,43.6389,43.6533,43.6173,43.6173,23800.0
2010-11-16 12:40:00,60.56,60.57,60.49,60.56,31600.0,43.6245,43.6317,43.574,43.6245,31600.0
2010-11-16 12:45:00,60.56,60.56,60.46,60.48,22400.0,43.6245,43.6245,43.5524,43.5668,22400.0
2010-11-16 12:50:00,60.5,60.58,60.48,60.55,31200.0,43.5812,43.6389,43.5668,43.6173,31200.0
2010-11-16 12:55:00,60.55,60.63,60.53,60.63,32200.0,43.6173,43.6749,43.6029,43.6749,32200.0
2010-11-16 13:00:00,60.63,60.64,60.6,60.62,7100.0,43.6749,43.6821,43.6533,43.6677,7100.0
2010-11-16 13:05:00,60.62,60.62,60.57,60.6,20100.0,43.6677,43.6677,43.6317,43.6533,20100.0
2010-11-16 13:10:00,60.62,60.64,60.57,60.57,6900.0,43.6677,43.6821,43.6317,43.6317,6900.0
2010-11-16 13:15:00,60.57,60.6,60.5,60.6,23400.0,43.6317,43.6533,43.5812,43.6533,23400.0
2010-11-16 13:20:00,60.6,60.62,60.57,60.6,20400.0,43.6533,43.6677,43.6317,43.6533,20400.0
2010-11-16 13:25:00,60.6,60.66,60.59,60.63,19700.0,43.6533,43.6965,43.6461,43.6749,19700.0
2010-11-16 13:30:00,60.63,60.65,60.57,60.61,19600.0,43.6749,43.6893,43.6317,43.6605,19600.0
2010-11-16 13:35:00,60.62,60.68,60.62,60.68,11200.0,43.6677,43.7109,43.6677,43.7109,11200.0
2010-11-16 13:40:00,60.69,60.7,60.64,60.67,12000.0,43.7181,43.7253,43.6821,43.7037,12000.0
2010-11-16 13:45:00,60.67,60.67,60.58,60.6,30300.0,43.7037,43.7037,43.6389,43.6533,30300.0
2010-11-16 13:50:00,60.6,60.7,60.6,60.69,10300.0,43.6533,43.7253,43.6533,43.7181,10300.0
2010-11-16 13:55:00,60.7,60.75,60.69,60.71,64400.0,43.7253,43.7613,43.7181,43.7325,64400.0
2010-11-16 14:00:00,60.7,60.71,60.63,60.64,18700.0,43.7253,43.7325,43.6749,43.6821,18700.0
2010-11-16 14:05:00,60.63,60.65,60.6,60.64,22900.0,43.6749,43.6893,43.6533,43.6821,22900.0
2010-11-16 14:10:00,60.63,60.68,60.62,60.65,16300.0,43.6749,43.7109,43.6677,43.6893,16300.0
2010-11-16 14:15:00,60.65,60.68,60.58,60.6,31000.0,43.6893,43.7109,43.6389,43.6533,31000.0
2010-11-16 14:20:00,60.61,60.67,60.56,60.58,28200.0,43.6605,43.7037,43.6245,43.6389,28200.0
2010-11-16 14:25:00,60.57,60.57,60.5,60.54,37500.0,43.6317,43.6317,43.5812,43.6101,37500.0
2010-11-16 14:30:00,60.53,60.57,60.49,60.52,42100.0,43.6029,43.6317,43.574,43.5957,42100.0
2010-11-16 14:35:00,60.52,60.53,60.42,60.42,21800.0,43.5957,43.6029,43.5236,43.5236,21800.0
2010-11-16 14:40:00,60.42,60.47,60.38,60.45,20000.0,43.5236,43.5596,43.4948,43.5452,20000.0
2010-11-16 14:45:00,60.44,60.52,60.44,60.51,7900.0,43.538,43.5957,43.538,43.5885,7900.0
2010-11-16 14:50:00,60.51,60.58,60.5,60.57,10700.0,43.5885,43.6389,43.5812,43.6317,10700.0
2010-11-16 14:55:00,60.57,60.62,60.55,60.56,29900.0,43.6317,43.6677,43.6173,43.6245,29900.0
2010-11-16 15:00:00,60.56,60.63,60.56,60.57,11600.0,43.6245,43.6749,43.6245,43.6317,11600.0
2010-11-16 15:05:00,60.57,60.59,60.53,60.57,13800.0,43.6317,43.6461,43.6029,43.6317,13800.0
2010-11-16 15:10:00,60.56,60.56,60.45,60.48,24300.0,43.6245,43.6245,43.5452,43.5668,24300.0
2010-11-16 15:15:00,60.49,60.49,60.38,60.47,31000.0,43.574,43.574,43.4948,43.5596,31000.0
2010-11-16 15:20:00,60.47,60.53,60.44,60.53,19800.0,43.5596,43.6029,43.538,43.6029,19800.0
2010-11-16 15:25:00,60.53,60.55,60.47,60.47,49100.0,43.6029,43.6173,43.5596,43.5596,49100.0
2010-11-16 15:30:00,60.47,60.53,60.47,60.5,27600.0,43.5596,43.6029,43.5596,43.5812,27600.0
2010-11-16 15:35:00,60.51,60.53,60.46,60.49,38700.0,43.5885,43.6029,43.5524,43.574,38700.0
2010-11-16 15:40:00,60.5,60.56,60.49,60.54,34700.0,43.5812,43.6245,43.574,43.6101,34700.0
2010-11-16 15:45:00,60.54,60.61,60.53,60.58,31300.0,43.6101,43.6605,43.6029,43.6389,31300.0
2010-11-16 15:50:00,60.58,60.69,60.55,60.67,29200.0,43.6389,43.7181,43.6173,43.7037,29200.0
2010-11-16 15:55:00,60.66,60.76,60.66,60.68,42800.0,43.6965,43.7685,43.6965,43.7109,42800.0
2010-11-17 09:30:00,60.68,60.77,60.64,60.71,28300.0,43.7109,43.7757,43.6821,43.7325,28300.0
2010-11-17 09:35:00,60.71,60.75,60.6,60.61,33100.0,43.7325,43.7613,43.6533,43.6605,33100.0
2010-11-17 09:40:00,60.63,60.69,60.53,60.53,24100.0,43.6749,43.7181,43.6029,43.6029,24100.0
2010-11-17 09:45:00,60.54,60.68,60.49,60.68,15500.0,43.6101,43.7109,43.574,43.7109,15500.0
2010-11-17 09:50:00,60.69,60.72,60.65,60.72,14400.0,43.7181,43.7397,43.6893,43.7397,14400.0
2010-11-17 09:55:00,60.73,60.73,60.64,60.72,12100.0,43.7469,43.7469,43.6821,43.7397,12100.0
2010-11-17 10:00:00,60.72,60.78,60.72,60.77,14400.0,43.7397,43.7829,43.7397,43.7757,14400.0
2010-11-17 10:05:00,60.77,60.86,60.77,60.84,7300.0,43.7757,43.8406,43.7757,43.8262,7300.0
2010-11-17 10:10:00,60.84,60.86,60.79,60.86,9500.0,43.8262,43.8406,43.7902,43.8406,9500.0
2010-11-17 10:15:00,60.87,60.9,60.84,60.86,8600.0,43.8478,43.8694,43.8262,43.8406,8600.0
2010-11-17 10:20:00,60.87,60.89,60.84,60.84,6400.0,43.8478,43.8622,43.8262,43.8262,6400.0
2010-11-17 10:25:00,60.85,60.87,60.84,60.87,9600.0,43.8334,43.8478,43.8262,43.8478,9600.0
2010-11-17 10:30:00,60.88,60.9,60.83,60.83,11100.0,43.855,43.8694,43.819,43.819,11100.0
2010-11-17 10:35:00,60.84,60.84,60.76,60.78,13900.0,43.8262,43.8262,43.7685,43.7829,13900.0
2010-11-17 10:40:00,60.8,60.82,60.77,60.79,14100.0,43.7974,43.8118,43.7757,43.7902,14100.0
2010-11-17 10:45:00,60.81,60.83,60.74,60.76,19800.0,43.8046,43.819,43.7541,43.7685,19800.0
2010-11-17 10:50:00,60.77,60.81,60.74,60.81,17400.0,43.7757,43.8046,43.7541,43.8046,17400.0
2010-11-17 10:55:00,60.8,60.8,60.7,60.72,12300.0,43.7974,43.7974,43.7253,43.7397,12300.0
2010-11-17 11:00:00,60.72,60.75,60.7,60.72,9300.0,43.7397,43.7613,43.7253,43.7397,9300.0
2010-11-17 11:05:00,60.72,60.74,60.69,60.71,4600.0,43.7397,43.7541,43.7181,43.7325,4600.0
2010-11-17 11:10:00,60.71,60.77,60.71,60.75,16400.0,43.7325,43.7757,43.7325,43.7613,16400.0
2010-11-17 11:15:00,60.77,60.83,60.76,60.78,5500.0,43.7757,43.819,43.7685,43.7829,5500.0
2010-11-17 11:20:00,60.79,60.8,60.75,60.8,17900.0,43.7902,43.7974,43.7613,43.7974,17900.0
2010-11-17 11:25:00,60.8,60.83,60.8,60.83,5300.0,43.7974,43.819,43.7974,43.819,5300.0
2010-11-17 11:30:00,60.81,60.83,60.78,60.81,16000.0,43.8046,43.819,43.7829,43.8046,16000.0
2010-11-17 11:35:00,60.8,60.82,60.77,60.78,17200.0,43.7974,43.8118,43.7757,43.7829,17200.0
2010-11-17 11:40:00,60.79,60.82,60.77,60.81,16000.0,43.7902,43.8118,43.7757,43.8046,16000.0
2010-11-17 11:45:00,60.8,60.81,60.7,60.72,16000.0,43.7974,43.8046,43.7253,43.7397,16000.0
2010-11-17 11:50:00,60.72,60.83,60.72,60.82,30500.0,43.7397,43.819,43.7397,43.8118,30500.0
2010-11-17 11:55:00,60.81,60.86,60.8,60.82,18100.0,43.8046,43.8406,43.7974,43.8118,18100.0
2010-11-17 12:00:00,60.82,60.86,60.82,60.83,12600.0,43.8118,43.8406,43.8118,43.819,12600.0
2010-11-17 12:05:00,60.84,60.85,60.78,60.78,18800.0,43.8262,43.8334,43.7829,43.7829,18800.0
2010-11-17 12:10:00,60.79,60.83,60.79,60.81,10600.0,43.7902,43.819,43.7902,43.8046,10600.0
2010-11-17 12:15:00,60.81,60.81,60.77,60.79,3100.0,43.8046,43.8046,43.7757,43.7902,3100.0
2010-11-17 12:20:00,60.79,60.83,60.78,60.82,3900.0,43.7902,43.819,43.7829,43.8118,3900.0
2010-11-17 12:25:00,60.82,60.83,60.75,60.79,18000.0,43.8118,43.819,43.7613,43.7902,18000.0
2010-11-17 12:30:00,60.78,60.78,60.74,60.76,10000.0,43.7829,43.7829,43.7541,43.7685,10000.0
2010-11-17 12:35:00,60.77,60.79,60.73,60.74,7200.0,43.7757,43.7902,43.7469,43.7541,7200.0
2010-11-17 12:40:00,60.75,60.77,60.74,60.77,4000.0,43.7613,43.7757,43.7541,43.7757,4000.0
2010-11-17 12:45:00,60.78,60.8,60.74,60.8,5700.0,43.7829,43.7974,43.7541,43.7974,5700.0
2010-11-17 12:50:00,60.8,60.8,60.78,60.79,3600.0,43.7974,43.7974,43.7829,43.7902,3600.0
2010-11-17 12:55:00,60.78,60.79,60.74,60.74,2000.0,43.7829,43.7902,43.7541,43.7541,2000.0
2010-11-17 13:00:00,60.72,60.74,60.71,60.74,13900.0,43.7397,43.7541,43.7325,43.7541,13900.0
2010-11-17 13:05:00,60.72,60.74,60.72,60.74,1000.0,43.7397,43.7541,43.7397,43.7541,1000.0
2010-11-17 13:10:00,60.75,60.79,60.75,60.77,2900.0,43.7613,43.7902,43.7613,43.7757,2900.0
2010-11-17 13:15:00,60.77,60.8,60.76,60.8,8100.0,43.7757,43.7974,43.7685,43.7974,8100.0
2010-11-17 13:20:00,60.79,60.83,60.79,60.79,5600.0,43.7902,43.819,43.7902,43.7902,5600.0
2010-11-17 13:25:00,60.8,60.82,60.8,60.82,5400.0,43.7974,43.8118,43.7974,43.8118,5400.0
2010-11-17 13:30:00,60.83,60.84,60.82,60.83,28600.0,43.819,43.8262,43.8118,43.819,28600.0
2010-11-17 13:35:00,60.85,60.87,60.83,60.84,10900.0,43.8334,43.8478,43.819,43.8262,10900.0
2010-11-17 13:40:00,60.84,60.84,60.74,60.75,15300.0,43.8262,43.8262,43.7541,43.7613,15300.0
2010-11-17 13:45:00,60.75,60.77,60.71,60.75,24900.0,43.7613,43.7757,43.7325,43.7613,24900.0
2010-11-17 13:50:00,60.76,60.78,60.75,60.75,10200.0,43.7685,43.7829,43.7613,43.7613,10200.0
2010-11-17 13:55:00,60.74,60.79,60.74,60.78,3700.0,43.7541,43.7902,43.7541,43.7829,3700.0
2010-11-17 14:00:00,60.79,60.82,60.79,60.8,4900.0,43.7902,43.8118,43.7902,43.7974,4900.0
2010-11-17 14:05:00,60.8,60.81,60.77,60.79,8000.0,43.7974,43.8046,43.7757,43.7902,8000.0
2010-11-17 14:10:00,60.79,60.8,60.77,60.78,18700.0,43.7902,43.7974,43.7757,43.7829,18700.0
2010-11-17 14:15:00,60.77,60.78,60.73,60.77,12900.0,43.7757,43.7829,43.7469,43.7757,12900.0
2010-11-17 14:20:00,60.75,60.76,60.71,60.74,17500.0,43.7613,43.7685,43.7325,43.7541,17500.0
2010-11-17 14:25:00,60.74,60.76,60.73,60.75,5500.0,43.7541,43.7685,43.7469,43.7613,5500.0
2010-11-17 14:30:00,60.75,60.8,60.75,60.79,5800.0,43.7613,43.7974,43.7613,43.7902,5800.0
2010-11-17 14:35:00,60.79,60.82,60.78,60.8,10800.0,43.7902,43.8118,43.7829,43.7974,10800.0
2010-11-17 14:40:00,60.81,60.82,60.79,60.79,10900.0,43.8046,43.8118,43.7902,43.7902,10900.0
2010-11-17 14:45:00,60.79,60.8,60.78,60.79,5400.0,43.7902,43.7974,43.7829,43.7902,5400.0
2010-11-17 14:50:00,60.77,60.78,60.75,60.75,15800.0,43.7757,43.7829,43.7613,43.7613,15800.0
2010-11-17 14:55:00,60.75,60.78,60.74,60.77,18900.0,43.7613,43.7829,43.7541,43.7757,18900.0
2010-11-17 15:00:00,60.77,60.78,60.75,60.75,13900.0,43.7757,43.7829,43.7613,43.7613,13900.0
2010-11-17 15:05:00,60.77,60.78,60.67,60.68,21600.0,43.7757,43.7829,43.7037,43.7109,21600.0
2010-11-17 15:10:00,60.67,60.71,60.67,60.68,23700.0,43.7037,43.7325,43.7037,43.7109,23700.0
2010-11-17 15:15:00,60.67,60.71,60.65,60.71,21700.0,43.7037,43.7325,43.6893,43.7325,21700.0
2010-11-17 15:20:00,60.71,60.73,60.66,60.67,36800.0,43.7325,43.7469,43.6965,43.7037,36800.0
2010-11-17 15:25:00,60.66,60.66,60.54,60.55,54700.0,43.6965,43.6965,43.6101,43.6173,54700.0
2010-11-17 15:30:00,60.57,60.65,60.57,60.65,38400.0,43.6317,43.6893,43.6317,43.6893,38400.0
2010-11-17 15:35:00,60.64,60.68,60.64,60.67,21400.0,43.6821,43.7109,43.6821,43.7037,21400.0
2010-11-17 15:40:00,60.67,60.69,60.65,60.66,29200.0,43.7037,43.7181,43.6893,43.6965,29200.0
2010-11-17 15:45:00,60.67,60.75,60.65,60.75,50500.0,43.7037,43.7613,43.6893,43.7613,50500.0
2010-11-17 15:50:00,60.75,60.75,60.71,60.73,26400.0,43.7613,43.7613,43.7325,43.7469,26400.0
2010-11-17 15:55:00,60.72,60.73,60.68,60.7,35600.0,43.7397,43.7469,43.7109,43.7253,35600.0
2010-11-18 09:30:00,61.26,61.38,61.24,61.36,39900.0,44.1287,44.2152,44.1143,44.2008,39900.0
2010-11-18 09:35:00,61.35,61.37,61.3,61.32,25200.0,44.1935,44.208,44.1575,44.1719,25200.0
2010-11-18 09:40:00,61.33,61.35,61.3,61.34,17500.0,44.1791,44.1935,44.1575,44.1863,17500.0
2010-11-18 09:45:00,61.36,61.43,61.34,61.39,23500.0,44.2008,44.2512,44.1863,44.2224,23500.0
2010-11-18 09:50:00,61.4,61.4,61.32,61.32,10000.0,44.2296,44.2296,44.1719,44.1719,10000.0
2010-11-18 09:55:00,61.31,61.34,61.27,61.29,14900.0,44.1647,44.1863,44.1359,44.1503,14900.0
2010-11-18 10:00:00,61.31,61.47,61.31,61.46,90400.0,44.1647,44.28,44.1647,44.2728,90400.0
2010-11-18 10:05:00,61.46,61.56,61.46,61.53,21500.0,44.2728,44.3448,44.2728,44.3232,21500.0
2010-11-18 10:10:00,61.54,61.62,61.54,61.6,14100.0,44.3304,44.388,44.3304,44.3736,14100.0
2010-11-18 10:15:00,61.6,61.63,61.57,61.62,19100.0,44.3736,44.3952,44.352,44.388,19100.0
2010-11-18 10:20:00,61.61,61.61,61.56,61.57,22800.0,44.3808,44.3808,44.3448,44.352,22800.0
2010-11-18 10:25:00,61.57,61.69,61.56,61.66,20500.0,44.352,44.4385,44.3448,44.4169,20500.0
2010-11-18 10:30:00,61.66,61.66,61.6,61.63,19300.0,44.4169,44.4169,44.3736,44.3952,19300.0
2010-11-18 10:35:00,61.64,61.67,61.62,61.62,15500.0,44.4025,44.4241,44.388,44.388,15500.0
2010-11-18 10:40:00,61.62,61.63,61.6,61.62,19700.0,44.388,44.3952,44.3736,44.388,19700.0
2010-11-18 10:45:00,61.62,61.67,61.61,61.65,27200.0,44.388,44.4241,44.3808,44.4097,27200.0
2010-11-18 10:50:00,61.66,61.69,61.64,61.67,30500.0,44.4169,44.4385,44.4025,44.4241,30500.0
2010-11-18 10:55:00,61.67,61.67,61.64,61.65,14300.0,44.4241,44.4241,44.4025,44.4097,14300.0
2010-11-18 11:00:00,61.65,61.7,61.65,61.7,44800.0,44.4097,44.4457,44.4097,44.4457,44800.0
2010-11-18 11:05:00,61.7,61.7,61.62,61.62,12400.0,44.4457,44.4457,44.388,44.388,12400.0
2010-11-18 11:10:00,61.61,61.62,61.59,61.62,12400.0,44.3808,44.388,44.3664,44.388,12400.0
2010-11-18 11:15:00,61.62,61.62,61.59,61.62,14700.0,44.388,44.388,44.3664,44.388,14700.0
2010-11-18 11:20:00,61.62,61.64,61.6,61.63,13700.0,44.388,44.4025,44.3736,44.3952,13700.0
2010-11-18 11:25:00,61.64,61.64,61.61,61.64,9600.0,44.4025,44.4025,44.3808,44.4025,9600.0
2010-11-18 11:30:00,61.64,61.67,61.64,61.66,18600.0,44.4025,44.4241,44.4025,44.4169,18600.0
2010-11-18 11:35:00,61.65,61.67,61.65,61.66,6000.0,44.4097,44.4241,44.4097,44.4169,6000.0
2010-11-18 11:40:00,61.66,61.66,61.61,61.63,6300.0,44.4169,44.4169,44.3808,44.3952,6300.0
2010-11-18 11:45:00,61.63,61.63,61.58,61.58,11900.0,44.3952,44.3952,44.3592,44.3592,11900.0
2010-11-18 11:50:00,61.57,61.58,61.57,61.58,4200.0,44.352,44.3592,44.352,44.3592,4200.0
2010-11-18 11:55:00,61.58,61.6,61.56,61.59,8700.0,44.3592,44.3736,44.3448,44.3664,8700.0
2010-11-18 12:00:00,61.59,61.65,61.58,61.65,4600.0,44.3664,44.4097,44.3592,44.4097,4600.0
2010-11-18 12:05:00,61.63,61.7,61.63,61.67,5800.0,44.3952,44.4457,44.3952,44.4241,5800.0
2010-11-18 12:10:00,61.68,61.68,61.63,61.63,7100.0,44.4313,44.4313,44.3952,44.3952,7100.0
2010-11-18 12:15:00,61.65,61.65,61.62,61.62,7900.0,44.4097,44.4097,44.388,44.388,7900.0
2010-11-18 12:20:00,61.63,61.65,61.63,61.64,2600.0,44.3952,44.4097,44.3952,44.4025,2600.0
2010-11-18 12:25:00,61.64,61.65,61.64,61.64,6600.0,44.4025,44.4097,44.4025,44.4025,6600.0
2010-11-18 12:30:00,61.63,61.63,61.62,61.63,2200.0,44.3952,44.3952,44.388,44.3952,2200.0
2010-11-18 12:35:00,61.62,61.63,61.62,61.63,2900.0,44.388,44.3952,44.388,44.3952,2900.0
2010-11-18 12:40:00,61.62,61.63,61.61,61.63,5600.0,44.388,44.3952,44.3808,44.3952,5600.0
2010-11-18 12:45:00,61.64,61.66,61.62,61.66,2400.0,44.4025,44.4169,44.388,44.4169,2400.0
2010-11-18 12:50:00,61.65,61.68,61.65,61.67,3100.0,44.4097,44.4313,44.4097,44.4241,3100.0
2010-11-18 12:55:00,61.66,61.7,61.66,61.69,6600.0,44.4169,44.4457,44.4169,44.4385,6600.0
2010-11-18 13:00:00,61.66,61.66,61.65,61.66,3200.0,44.4169,44.4169,44.4097,44.4169,3200.0
2010-11-18 13:05:00,61.65,61.67,61.65,61.65,2000.0,44.4097,44.4241,44.4097,44.4097,2000.0
2010-11-18 13:10:00,61.66,61.66,61.65,61.66,4700.0,44.4169,44.4169,44.4097,44.4169,4700.0
2010-11-18 13:15:00,61.68,61.68,61.66,61.67,6800.0,44.4313,44.4313,44.4169,44.4241,6800.0
2010-11-18 13:20:00,61.67,61.67,61.65,61.66,2100.0,44.4241,44.4241,44.4097,44.4169,2100.0
2010-11-18 13:25:00,61.67,61.68,61.66,61.66,400.0,44.4241,44.4313,44.4169,44.4169,400.0
2010-11-18 13:30:00,61.67,61.68,61.61,61.63,10200.0,44.4241,44.4313,44.3808,44.3952,10200.0
2010-11-18 13:35:00,61.63,61.65,61.61,61.65,24100.0,44.3952,44.4097,44.3808,44.4097,24100.0
2010-11-18 13:40:00,61.65,61.65,61.63,61.63,3200.0,44.4097,44.4097,44.3952,44.3952,3200.0
2010-11-18 13:45:00,61.65,61.65,61.62,61.65,10300.0,44.4097,44.4097,44.388,44.4097,10300.0
2010-11-18 13:50:00,61.65,61.66,61.63,61.63,800.0,44.4097,44.4169,44.3952,44.3952,800.0
2010-11-18 13:55:00,61.65,61.65,61.61,61.61,10400.0,44.4097,44.4097,44.3808,44.3808,10400.0
2010-11-18 14:00:00,61.63,61.65,61.62,61.65,3800.0,44.3952,44.4097,44.388,44.4097,3800.0
2010-11-18 14:05:00,61.65,61.66,61.62,61.64,10500.0,44.4097,44.4169,44.388,44.4025,10500.0
2010-11-18 14:10:00,61.64,61.64,61.61,61.61,16100.0,44.4025,44.4025,44.3808,44.3808,16100.0
2010-11-18 14:15:00,61.62,61.62,61.59,61.6,5000.0,44.388,44.388,44.3664,44.3736,5000.0
2010-11-18 14:20:00,61.6,61.6,61.56,61.58,5100.0,44.3736,44.3736,44.3448,44.3592,5100.0
2010-11-18 14:25:00,61.6,61.6,61.55,61.56,13900.0,44.3736,44.3736,44.3376,44.3448,13900.0
2010-11-18 14:30:00,61.56,61.6,61.56,61.6,15000.0,44.3448,44.3736,44.3448,44.3736,15000.0
2010-11-18 14:35:00,61.59,61.61,61.57,61.61,27800.0,44.3664,44.3808,44.352,44.3808,27800.0
2010-11-18 14:40:00,61.59,61.6,61.57,61.58,6700.0,44.3664,44.3736,44.352,44.3592,6700.0
2010-11-18 14:45:00,61.59,61.67,61.59,61.67,157400.0,44.3664,44.4241,44.3664,44.4241,157400.0
2010-11-18 14:50:00,61.66,61.67,61.64,61.67,18400.0,44.4169,44.4241,44.4025,44.4241,18400.0
2010-11-18 14:55:00,61.66,61.68,61.62,61.62,9800.0,44.4169,44.4313,44.388,44.388,9800.0
2010-11-18 15:00:00,61.65,61.66,61.63,61.65,25800.0,44.4097,44.4169,44.3952,44.4097,25800.0
2010-11-18 15:05:00,61.65,61.68,61.65,61.66,30100.0,44.4097,44.4313,44.4097,44.4169,30100.0
2010-11-18 15:10:00,61.66,61.66,61.61,61.63,26900.0,44.4169,44.4169,44.3808,44.3952,26900.0
2010-11-18 15:15:00,61.62,61.63,61.61,61.62,24000.0,44.388,44.3952,44.3808,44.388,24000.0
2010-11-18 15:20:00,61.61,61.61,61.56,61.56,28400.0,44.3808,44.3808,44.3448,44.3448,28400.0
2010-11-18 15:25:00,61.56,61.61,61.55,61.6,37300.0,44.3448,44.3808,44.3376,44.3736,37300.0
2010-11-18 15:30:00,61.59,61.6,61.54,61.54,30300.0,44.3664,44.3736,44.3304,44.3304,30300.0
2010-11-18 15:35:00,61.53,61.53,61.45,61.5,81900.0,44.3232,44.3232,44.2656,44.3016,81900.0
2010-11-18 15:40:00,61.49,61.51,61.46,61.51,51700.0,44.2944,44.3088,44.2728,44.3088,51700.0
2010-11-18 15:45:00,61.51,61.57,61.5,61.53,391100.0,44.3088,44.352,44.3016,44.3232,391100.0
2010-11-18 15:50:00,61.52,61.54,61.49,61.53,34500.0,44.316,44.3304,44.2944,44.3232,34500.0
2010-11-18 15:55:00,61.53,61.55,61.52,61.53,95700.0,44.3232,44.3376,44.316,44.3232,95700.0
2010-11-19 09:30:00,61.46,61.5,61.37,61.38,45200.0,44.2728,44.3016,44.208,44.2152,45200.0
2010-11-19 09:35:00,61.38,61.39,61.26,61.26,32400.0,44.2152,44.2224,44.1287,44.1287,32400.0
2010-11-19 09:40:00,61.26,61.29,61.19,61.22,41000.0,44.1287,44.1503,44.0783,44.0999,41000.0
2010-11-19 09:45:00,61.21,61.25,61.15,61.18,36200.0,44.0927,44.1215,44.0495,44.0711,36200.0
2010-11-19 09:50:00,61.16,61.17,61.07,61.12,22700.0,44.0567,44.0639,43.9919,44.0279,22700.0
2010-11-19 09:55:00,61.12,61.19,61.11,61.19,43200.0,44.0279,44.0783,44.0207,44.0783,43200.0
2010-11-19 10:00:00,61.18,61.2,61.12,61.2,8800.0,44.0711,44.0855,44.0279,44.0855,8800.0
2010-11-19 10:05:00,61.18,61.18,61.09,61.14,15400.0,44.0711,44.0711,44.0063,44.0423,15400.0
2010-11-19 10:10:00,61.15,61.22,61.12,61.19,22100.0,44.0495,44.0999,44.0279,44.0783,22100.0
2010-11-19 10:15:00,61.19,61.23,61.19,61.21,87500.0,44.0783,44.1071,44.0783,44.0927,87500.0
2010-11-19 10:20:00,61.21,61.23,61.14,61.17,58800.0,44.0927,44.1071,44.0423,44.0639,58800.0
2010-11-19 10:25:00,61.16,61.19,61.13,61.16,12000.0,44.0567,44.0783,44.0351,44.0567,12000.0
2010-11-19 10:30:00,61.16,61.19,61.12,61.18,26100.0,44.0567,44.0783,44.0279,44.0711,26100.0
2010-11-19 10:35:00,61.18,61.28,61.18,61.25,31700.0,44.0711,44.1431,44.0711,44.1215,31700.0
2010-11-19 10:40:00,61.25,61.38,61.25,61.36,14500.0,44.1215,44.2152,44.1215,44.2008,14500.0
2010-11-19 10:45:00,61.36,61.39,61.34,61.37,12700.0,44.2008,44.2224,44.1863,44.208,12700.0
2010-11-19 10:50:00,61.39,61.39,61.33,61.34,9900.0,44.2224,44.2224,44.1791,44.1863,9900.0
2010-11-19 10:55:00,61.35,61.38,61.31,61.31,5000.0,44.1935,44.2152,44.1647,44.1647,5000.0
2010-11-19 11:00:00,61.3,61.35,61.3,61.35,9900.0,44.1575,44.1935,44.1575,44.1935,9900.0
2010-11-19 11:05:00,61.36,61.38,61.32,61.38,5600.0,44.2008,44.2152,44.1719,44.2152,5600.0
2010-11-19 11:10:00,61.37,61.37,61.29,61.3,15500.0,44.208,44.208,44.1503,44.1575,15500.0
2010-11-19 11:15:00,61.3,61.33,61.28,61.32,7900.0,44.1575,44.1791,44.1431,44.1719,7900.0
2010-11-19 11:20:00,61.33,61.33,61.3,61.32,6600.0,44.1791,44.1791,44.1575,44.1719,6600.0
2010-11-19 11:25:00,61.32,61.37,61.32,61.37,22600.0,44.1719,44.208,44.1719,44.208,22600.0
2010-11-19 11:30:00,61.37,61.42,61.37,61.39,9400.0,44.208,44.244,44.208,44.2224,9400.0
2010-11-19 11:35:00,61.38,61.39,61.38,61.38,3200.0,44.2152,44.2224,44.2152,44.2152,3200.0
2010-11-19 11:40:00,61.38,61.46,61.37,61.44,7400.0,44.2152,44.2728,44.208,44.2584,7400.0
2010-11-19 11:45:00,61.44,61.44,61.4,61.41,2000.0,44.2584,44.2584,44.2296,44.2368,2000.0
2010-11-19 11:50:00,61.4,61.42,61.39,61.41,10200.0,44.2296,44.244,44.2224,44.2368,10200.0
2010-11-19 11:55:00,61.4,61.4,61.36,61.36,1600.0,44.2296,44.2296,44.2008,44.2008,1600.0
2010-11-19 12:00:00,61.38,61.39,61.36,61.37,3300.0,44.2152,44.2224,44.2008,44.208,3300.0
2010-11-19 12:05:00,61.36,61.4,61.36,61.4,5900.0,44.2008,44.2296,44.2008,44.2296,5900.0
2010-11-19 12:10:00,61.4,61.4,61.36,61.38,11700.0,44.2296,44.2296,44.2008,44.2152,11700.0
2010-11-19 12:15:00,61.38,61.38,61.36,61.37,1200.0,44.2152,44.2152,44.2008,44.208,1200.0
2010-11-19 12:20:00,61.38,61.38,61.37,61.37,4000.0,44.2152,44.2152,44.208,44.208,4000.0
2010-11-19 12:25:00,61.37,61.38,61.36,61.37,5100.0,44.208,44.2152,44.2008,44.208,5100.0
2010-11-19 12:30:00,61.36,61.37,61.34,61.37,5200.0,44.2008,44.208,44.1863,44.208,5200.0
2010-11-19 12:35:00,61.36,61.38,61.36,61.38,4700.0,44.2008,44.2152,44.2008,44.2152,4700.0
2010-11-19 12:40:00,61.4,61.42,61.39,61.41,3700.0,44.2296,44.244,44.2224,44.2368,3700.0
2010-11-19 12:45:00,61.41,61.42,61.4,61.42,45900.0,44.2368,44.244,44.2296,44.244,45900.0
2010-11-19 12:50:00,61.42,61.42,61.41,61.41,400.0,44.244,44.244,44.2368,44.2368,400.0
2010-11-19 12:55:00,61.44,61.48,61.43,61.47,12000.0,44.2584,44.2872,44.2512,44.28,12000.0
2010-11-19 13:00:00,61.48,61.53,61.46,61.5,10300.0,44.2872,44.3232,44.2728,44.3016,10300.0
2010-11-19 13:05:00,61.5,61.52,61.5,61.51,5200.0,44.3016,44.316,44.3016,44.3088,5200.0
2010-11-19 13:10:00,61.51,61.51,61.48,61.48,3700.0,44.3088,44.3088,44.2872,44.2872,3700.0
2010-11-19 13:15:00,61.48,61.5,61.46,61.48,3800.0,44.2872,44.3016,44.2728,44.2872,3800.0
2010-11-19 13:20:00,61.47,61.47,61.44,61.45,5900.0,44.28,44.28,44.2584,44.2656,5900.0
2010-11-19 13:25:00,61.46,61.46,61.43,61.44,400.0,44.2728,44.2728,44.2512,44.2584,400.0
2010-11-19 13:30:00,61.44,61.46,61.44,61.46,800.0,44.2584,44.2728,44.2584,44.2728,800.0
2010-11-19 13:35:00,61.46,61.5,61.45,61.47,15100.0,44.2728,44.3016,44.2656,44.28,15100.0
2010-11-19 13:40:00,61.47,61.49,61.46,61.46,54200.0,44.28,44.2944,44.2728,44.2728,54200.0
2010-11-19 13:45:00,61.47,61.47,61.46,61.46,1700.0,44.28,44.28,44.2728,44.2728,1700.0
2010-11-19 13:50:00,61.47,61.47,61.44,61.44,3000.0,44.28,44.28,44.2584,44.2584,3000.0
2010-11-19 13:55:00,61.45,61.47,61.44,61.47,31500.0,44.2656,44.28,44.2584,44.28,31500.0
2010-11-19 14:00:00,61.48,61.52,61.46,61.52,16600.0,44.2872,44.316,44.2728,44.316,16600.0
2010-11-19 14:05:00,61.52,61.56,61.52,61.55,26600.0,44.316,44.3448,44.316,44.3376,26600.0
2010-11-19 14:10:00,61.56,61.56,61.54,61.54,4100.0,44.3448,44.3448,44.3304,44.3304,4100.0
2010-11-19 14:15:00,61.56,61.56,61.54,61.55,1000.0,44.3448,44.3448,44.3304,44.3376,1000.0
2010-11-19 14:20:00,61.53,61.53,61.5,61.51,10000.0,44.3232,44.3232,44.3016,44.3088,10000.0
2010-11-19 14:25:00,61.5,61.51,61.5,61.51,15600.0,44.3016,44.3088,44.3016,44.3088,15600.0
2010-11-19 14:30:00,61.52,61.52,61.48,61.49,3900.0,44.316,44.316,44.2872,44.2944,3900.0
2010-11-19 14:35:00,61.49,61.51,61.47,61.51,214900.0,44.2944,44.3088,44.28,44.3088,214900.0
2010-11-19 14:40:00,61.51,61.54,61.51,61.52,156100.0,44.3088,44.3304,44.3088,44.316,156100.0
2010-11-19 14:45:00,61.52,61.56,61.51,61.56,194600.0,44.316,44.3448,44.3088,44.3448,194600.0
2010-11-19 14:50:00,61.55,61.56,61.53,61.55,152800.0,44.3376,44.3448,44.3232,44.3376,152800.0
2010-11-19 14:55:00,61.55,61.58,61.51,61.51,137700.0,44.3376,44.3592,44.3088,44.3088,137700.0
2010-11-19 15:00:00,61.5,61.56,61.5,61.54,165300.0,44.3016,44.3448,44.3016,44.3304,165300.0
2010-11-19 15:05:00,61.54,61.54,61.52,61.52,29800.0,44.3304,44.3304,44.316,44.316,29800.0
2010-11-19 15:10:00,61.53,61.53,61.47,61.47,75400.0,44.3232,44.3232,44.28,44.28,75400.0
2010-11-19 15:15:00,61.48,61.51,61.48,61.5,111400.0,44.2872,44.3088,44.2872,44.3016,111400.0
2010-11-19 15:20:00,61.51,61.52,61.5,61.52,125300.0,44.3088,44.316,44.3016,44.316,125300.0
2010-11-19 15:25:00,61.51,61.52,61.47,61.48,54800.0,44.3088,44.316,44.28,44.2872,54800.0
2010-11-19 15:30:00,61.48,61.48,61.44,61.47,127300.0,44.2872,44.2872,44.2584,44.28,127300.0
2010-11-19 15:35:00,61.48,61.51,61.47,61.49,148700.0,44.2872,44.3088,44.28,44.2944,148700.0
2010-11-19 15:40:00,61.5,61.54,61.5,61.51,89000.0,44.3016,44.3304,44.3016,44.3088,89000.0
2010-11-19 15:45:00,61.53,61.6,61.53,61.58,228600.0,44.3232,44.3736,44.3232,44.3592,228600.0
2010-11-19 15:50:00,61.58,61.59,61.56,61.58,153000.0,44.3592,44.3664,44.3448,44.3592,153000.0
2010-11-19 15:55:00,61.57,61.64,61.57,61.61,333500.0,44.352,44.4025,44.352,44.3808,333500.0
2010-11-22 09:30:00,61.36,61.36,61.21,61.24,82300.0,44.2008,44.2008,44.0927,44.1143,82300.0
2010-11-22 09:35:00,61.25,61.32,61.24,61.31,39600.0,44.1215,44.1719,44.1143,44.1647,39600.0
2010-11-22 09:40:00,61.31,61.35,61.3,61.3,120100.0,44.1647,44.1935,44.1575,44.1575,120100.0
2010-11-22 09:45:00,61.29,61.38,61.28,61.37,58600.0,44.1503,44.2152,44.1431,44.208,58600.0
2010-11-22 09:50:00,61.37,61.41,61.35,61.4,29600.0,44.208,44.2368,44.1935,44.2296,29600.0
2010-11-22 09:55:00,61.42,61.49,61.42,61.46,34000.0,44.244,44.2944,44.244,44.2728,34000.0
2010-11-22 10:00:00,61.47,61.47,61.44,61.45,9300.0,44.28,44.28,44.2584,44.2656,9300.0
2010-11-22 10:05:00,61.44,61.46,61.42,61.42,2500.0,44.2584,44.2728,44.244,44.244,2500.0
2010-11-22 10:10:00,61.41,61.41,61.37,61.4,9500.0,44.2368,44.2368,44.208,44.2296,9500.0
2010-11-22 10:15:00,61.41,61.45,61.41,61.42,5400.0,44.2368,44.2656,44.2368,44.244,5400.0
2010-11-22 10:20:00,61.4,61.4,61.31,61.31,9600.0,44.2296,44.2296,44.1647,44.1647,9600.0
2010-11-22 10:25:00,61.3,61.33,61.24,61.24,26100.0,44.1575,44.1791,44.1143,44.1143,26100.0
2010-11-22 10:30:00,61.22,61.22,61.1,61.14,53700.0,44.0999,44.0999,44.0135,44.0423,53700.0
2010-11-22 10:35:00,61.15,61.2,61.1,61.2,18300.0,44.0495,44.0855,44.0135,44.0855,18300.0
2010-11-22 10:40:00,61.2,61.2,61.16,61.18,9300.0,44.0855,44.0855,44.0567,44.0711,9300.0
2010-11-22 10:45:00,61.18,61.18,61.1,61.13,66300.0,44.0711,44.0711,44.0135,44.0351,66300.0
2010-11-22 10:50:00,61.16,61.22,61.16,61.21,18200.0,44.0567,44.0999,44.0567,44.0927,18200.0
2010-11-22 10:55:00,61.22,61.22,61.11,61.12,83600.0,44.0999,44.0999,44.0207,44.0279,83600.0
2010-11-22 11:00:00,61.11,61.11,61.04,61.05,10500.0,44.0207,44.0207,43.9702,43.9774,10500.0
2010-11-22 11:05:00,61.05,61.13,61.05,61.13,4900.0,43.9774,44.0351,43.9774,44.0351,4900.0
2010-11-22 11:10:00,61.12,61.16,61.09,61.16,5800.0,44.0279,44.0567,44.0063,44.0567,5800.0
2010-11-22 11:15:00,61.16,61.19,61.14,61.17,10200.0,44.0567,44.0783,44.0423,44.0639,10200.0
2010-11-22 11:20:00,61.16,61.18,61.14,61.14,5200.0,44.0567,44.0711,44.0423,44.0423,5200.0
2010-11-22 11:25:00,61.15,61.16,61.11,61.16,4600.0,44.0495,44.0567,44.0207,44.0567,4600.0
2010-11-22 11:30:00,61.17,61.17,61.13,61.15,3200.0,44.0639,44.0639,44.0351,44.0495,3200.0
2010-11-22 11:35:00,61.16,61.19,61.14,61.19,4300.0,44.0567,44.0783,44.0423,44.0783,4300.0
2010-11-22 11:40:00,61.2,61.2,61.18,61.18,6300.0,44.0855,44.0855,44.0711,44.0711,6300.0
2010-11-22 11:45:00,61.18,61.2,61.17,61.2,1700.0,44.0711,44.0855,44.0639,44.0855,1700.0
2010-11-22 11:50:00,61.2,61.2,61.14,61.16,4700.0,44.0855,44.0855,44.0423,44.0567,4700.0
2010-11-22 11:55:00,61.17,61.19,61.16,61.18,9700.0,44.0639,44.0783,44.0567,44.0711,9700.0
2010-11-22 12:00:00,61.17,61.17,61.07,61.08,19000.0,44.0639,44.0639,43.9919,43.9991,19000.0
2010-11-22 12:05:00,61.09,61.1,61.08,61.08,4800.0,44.0063,44.0135,43.9991,43.9991,4800.0
2010-11-22 12:10:00,61.08,61.1,61.07,61.1,10700.0,43.9991,44.0135,43.9919,44.0135,10700.0
2010-11-22 12:15:00,61.1,61.13,61.09,61.12,7400.0,44.0135,44.0351,44.0063,44.0279,7400.0
2010-11-22 12:20:00,61.12,61.13,61.04,61.06,32100.0,44.0279,44.0351,43.9702,43.9846,32100.0
2010-11-22 12:25:00,61.06,61.06,60.89,60.89,65600.0,43.9846,43.9846,43.8622,43.8622,65600.0
2010-11-22 12:30:00,60.89,60.89,60.82,60.87,36600.0,43.8622,43.8622,43.8118,43.8478,36600.0
2010-11-22 12:35:00,60.85,60.88,60.84,60.87,6200.0,43.8334,43.855,43.8262,43.8478,6200.0
2010-11-22 12:40:00,60.87,60.9,60.84,60.84,22200.0,43.8478,43.8694,43.8262,43.8262,22200.0
2010-11-22 12:45:00,60.83,60.84,60.75,60.82,33200.0,43.819,43.8262,43.7613,43.8118,33200.0
2010-11-22 12:50:00,60.81,60.89,60.81,60.86,34300.0,43.8046,43.8622,43.8046,43.8406,34300.0
2010-11-22 12:55:00,60.86,60.89,60.86,60.89,1100.0,43.8406,43.8622,43.8406,43.8622,1100.0
2010-11-22 13:00:00,60.87,60.88,60.84,60.88,15900.0,43.8478,43.855,43.8262,43.855,15900.0
2010-11-22 13:05:00,60.86,60.89,60.85,60.86,18700.0,43.8406,43.8622,43.8334,43.8406,18700.0
2010-11-22 13:10:00,60.89,60.92,60.87,60.88,20300.0,43.8622,43.8838,43.8478,43.855,20300.0
2010-11-22 13:15:00,60.89,60.91,60.88,60.9,10600.0,43.8622,43.8766,43.855,43.8694,10600.0
2010-11-22 13:20:00,60.87,60.89,60.84,60.86,23600.0,43.8478,43.8622,43.8262,43.8406,23600.0
2010-11-22 13:25:00,60.87,60.91,60.87,60.89,13200.0,43.8478,43.8766,43.8478,43.8622,13200.0
2010-11-22 13:30:00,60.9,60.98,60.9,60.98,13500.0,43.8694,43.927,43.8694,43.927,13500.0
2010-11-22 13:35:00,61.0,61.02,60.99,61.0,9400.0,43.9414,43.9558,43.9342,43.9414,9400.0
2010-11-22 13:40:00,61.01,61.04,60.99,60.99,11400.0,43.9486,43.9702,43.9342,43.9342,11400.0
2010-11-22 13:45:00,60.98,61.01,60.98,60.99,6700.0,43.927,43.9486,43.927,43.9342,6700.0
2010-11-22 13:50:00,61.0,61.06,61.0,61.03,42200.0,43.9414,43.9846,43.9414,43.963,42200.0
2010-11-22 13:55:00,61.04,61.05,61.02,61.04,39000.0,43.9702,43.9774,43.9558,43.9702,39000.0
2010-11-22 14:00:00,61.04,61.1,61.03,61.08,20400.0,43.9702,44.0135,43.963,43.9991,20400.0
2010-11-22 14:05:00,61.08,61.08,61.01,61.05,21600.0,43.9991,43.9991,43.9486,43.9774,21600.0
2010-11-22 14:10:00,61.05,61.1,61.04,61.08,22000.0,43.9774,44.0135,43.9702,43.9991,22000.0
2010-11-22 14:15:00,61.08,61.15,61.08,61.13,18400.0,43.9991,44.0495,43.9991,44.0351,18400.0
2010-11-22 14:20:00,61.13,61.16,61.11,61.16,10800.0,44.0351,44.0567,44.0207,44.0567,10800.0
2010-11-22 14:25:00,61.15,61.15,61.07,61.07,26400.0,44.0495,44.0495,43.9919,43.9919,26400.0
2010-11-22 14:30:00,61.07,61.11,61.07,61.1,25500.0,43.9919,44.0207,43.9919,44.0135,25500.0
2010-11-22 14:35:00,61.1,61.13,61.08,61.13,18900.0,44.0135,44.0351,43.9991,44.0351,18900.0
2010-11-22 14:40:00,61.13,61.14,61.09,61.13,26200.0,44.0351,44.0423,44.0063,44.0351,26200.0
2010-11-22 14:45:00,61.14,61.28,61.14,61.27,55400.0,44.0423,44.1431,44.0423,44.1359,55400.0
2010-11-22 14:50:00,61.27,61.28,61.24,61.24,19500.0,44.1359,44.1431,44.1143,44.1143,19500.0
2010-11-22 14:55:00,61.24,61.26,61.23,61.25,11800.0,44.1143,44.1287,44.1071,44.1215,11800.0
2010-11-22 15:00:00,61.26,61.29,61.23,61.25,27800.0,44.1287,44.1503,44.1071,44.1215,27800.0
2010-11-22 15:05:00,61.24,61.27,61.23,61.24,29200.0,44.1143,44.1359,44.1071,44.1143,29200.0
2010-11-22 15:10:00,61.24,61.24,61.21,61.22,26600.0,44.1143,44.1143,44.0927,44.0999,26600.0
2010-11-22 15:15:00,61.22,61.26,61.22,61.24,43700.0,44.0999,44.1287,44.0999,44.1143,43700.0
2010-11-22 15:20:00,61.24,61.28,61.24,61.26,59600.0,44.1143,44.1431,44.1143,44.1287,59600.0
2010-11-22 15:25:00,61.25,61.25,61.15,61.19,94400.0,44.1215,44.1215,44.0495,44.0783,94400.0
2010-11-22 15:30:00,61.19,61.21,61.16,61.2,62600.0,44.0783,44.0927,44.0567,44.0855,62600.0
2010-11-22 15:35:00,61.19,61.31,61.18,61.3,90700.0,44.0783,44.1647,44.0711,44.1575,90700.0
2010-11-22 15:40:00,61.3,61.4,61.3,61.39,55100.0,44.1575,44.2296,44.1575,44.2224,55100.0
2010-11-22 15:45:00,61.38,61.41,61.36,61.4,62100.0,44.2152,44.2368,44.2008,44.2296,62100.0
2010-11-22 15:50:00,61.4,61.43,61.39,61.39,61700.0,44.2296,44.2512,44.2224,44.2224,61700.0
2010-11-22 15:55:00,61.4,61.41,61.35,61.38,100500.0,44.2296,44.2368,44.1935,44.2152,100500.0
2010-11-23 09:30:00,60.75,60.75,60.58,60.61,98700.0,43.7613,43.7613,43.6389,43.6605,98700.0
2010-11-23 09:35:00,60.6,60.69,60.57,60.67,34000.0,43.6533,43.7181,43.6317,43.7037,34000.0
2010-11-23 09:40:00,60.66,60.76,60.61,60.74,148000.0,43.6965,43.7685,43.6605,43.7541,148000.0
2010-11-23 09:45:00,60.74,60.74,60.65,60.67,47600.0,43.7541,43.7541,43.6893,43.7037,47600.0
2010-11-23 09:50:00,60.64,60.64,60.51,60.51,23900.0,43.6821,43.6821,43.5885,43.5885,23900.0
2010-11-23 09:55:00,60.5,60.53,60.42,60.45,382300.0,43.5812,43.6029,43.5236,43.5452,382300.0
2010-11-23 10:00:00,60.46,60.59,60.4,60.59,52500.0,43.5524,43.6461,43.5092,43.6461,52500.0
2010-11-23 10:05:00,60.59,60.59,60.5,60.57,76500.0,43.6461,43.6461,43.5812,43.6317,76500.0
2010-11-23 10:10:00,60.56,60.56,60.47,60.53,21400.0,43.6245,43.6245,43.5596,43.6029,21400.0
2010-11-23 10:15:00,60.53,60.63,60.53,60.58,17100.0,43.6029,43.6749,43.6029,43.6389,17100.0
2010-11-23 10:20:00,60.59,60.6,60.5,60.56,42700.0,43.6461,43.6533,43.5812,43.6245,42700.0
2010-11-23 10:25:00,60.56,60.58,60.5,60.55,28400.0,43.6245,43.6389,43.5812,43.6173,28400.0
2010-11-23 10:30:00,60.57,60.63,60.54,60.54,18100.0,43.6317,43.6749,43.6101,43.6101,18100.0
2010-11-23 10:35:00,60.54,60.66,60.54,60.63,15900.0,43.6101,43.6965,43.6101,43.6749,15900.0
2010-11-23 10:40:00,60.65,60.69,60.65,60.67,12100.0,43.6893,43.7181,43.6893,43.7037,12100.0
2010-11-23 10:45:00,60.67,60.69,60.6,60.62,14000.0,43.7037,43.7181,43.6533,43.6677,14000.0
2010-11-23 10:50:00,60.6,60.65,60.59,60.59,42200.0,43.6533,43.6893,43.6461,43.6461,42200.0
2010-11-23 10:55:00,60.59,60.68,60.58,60.67,14800.0,43.6461,43.7109,43.6389,43.7037,14800.0
2010-11-23 11:00:00,60.67,60.67,60.56,60.56,13600.0,43.7037,43.7037,43.6245,43.6245,13600.0
2010-11-23 11:05:00,60.56,60.59,60.53,60.56,66300.0,43.6245,43.6461,43.6029,43.6245,66300.0
2010-11-23 11:10:00,60.57,60.59,60.49,60.54,78800.0,43.6317,43.6461,43.574,43.6101,78800.0
2010-11-23 11:15:00,60.53,60.57,60.52,60.55,17400.0,43.6029,43.6317,43.5957,43.6173,17400.0
2010-11-23 11:20:00,60.54,60.56,60.47,60.5,36200.0,43.6101,43.6245,43.5596,43.5812,36200.0
2010-11-23 11:25:00,60.5,60.52,60.41,60.41,17900.0,43.5812,43.5957,43.5164,43.5164,17900.0
2010-11-23 11:30:00,60.4,60.42,60.36,60.37,51100.0,43.5092,43.5236,43.4804,43.4876,51100.0
2010-11-23 11:35:00,60.36,60.43,60.36,60.42,62800.0,43.4804,43.5308,43.4804,43.5236,62800.0
2010-11-23 11:40:00,60.43,60.44,60.4,60.41,15900.0,43.5308,43.538,43.5092,43.5164,15900.0
2010-11-23 11:45:00,60.41,60.46,60.41,60.45,27400.0,43.5164,43.5524,43.5164,43.5452,27400.0
2010-11-23 11:50:00,60.45,60.49,60.43,60.48,33500.0,43.5452,43.574,43.5308,43.5668,33500.0
2010-11-23 11:55:00,60.49,60.52,60.49,60.5,51600.0,43.574,43.5957,43.574,43.5812,51600.0
2010-11-23 12:00:00,60.48,60.49,60.46,60.46,36500.0,43.5668,43.574,43.5524,43.5524,36500.0
2010-11-23 12:05:00,60.45,60.54,60.44,60.54,43900.0,43.5452,43.6101,43.538,43.6101,43900.0
2010-11-23 12:10:00,60.55,60.57,60.55,60.57,23500.0,43.6173,43.6317,43.6173,43.6317,23500.0
2010-11-23 12:15:00,60.57,60.57,60.51,60.53,11200.0,43.6317,43.6317,43.5885,43.6029,11200.0
2010-11-23 12:20:00,60.53,60.55,60.5,60.51,7800.0,43.6029,43.6173,43.5812,43.5885,7800.0
2010-11-23 12:25:00,60.51,60.53,60.49,60.53,4400.0,43.5885,43.6029,43.574,43.6029,4400.0
2010-11-23 12:30:00,60.53,60.58,60.5,60.52,9200.0,43.6029,43.6389,43.5812,43.5957,9200.0
2010-11-23 12:35:00,60.52,60.53,60.46,60.5,24500.0,43.5957,43.6029,43.5524,43.5812,24500.0
2010-11-23 12:40:00,60.51,60.56,60.5,60.56,25400.0,43.5885,43.6245,43.5812,43.6245,25400.0
2010-11-23 12:45:00,60.55,60.59,60.55,60.57,3500.0,43.6173,43.6461,43.6173,43.6317,3500.0
2010-11-23 12:50:00,60.58,60.68,60.57,60.67,14300.0,43.6389,43.7109,43.6317,43.7037,14300.0
2010-11-23 12:55:00,60.66,60.66,60.64,60.66,3800.0,43.6965,43.6965,43.6821,43.6965,3800.0
2010-11-23 13:00:00,60.64,60.64,60.6,60.61,6100.0,43.6821,43.6821,43.6533,43.6605,6100.0
2010-11-23 13:05:00,60.62,60.67,60.6,60.6,13000.0,43.6677,43.7037,43.6533,43.6533,13000.0
2010-11-23 13:10:00,60.6,60.63,60.59,60.6,17100.0,43.6533,43.6749,43.6461,43.6533,17100.0
2010-11-23 13:15:00,60.6,60.6,60.55,60.58,8500.0,43.6533,43.6533,43.6173,43.6389,8500.0
2010-11-23 13:20:00,60.56,60.58,60.55,60.57,8000.0,43.6245,43.6389,43.6173,43.6317,8000.0
2010-11-23 13:25:00,60.59,60.63,60.59,60.63,11500.0,43.6461,43.6749,43.6461,43.6749,11500.0
2010-11-23 13:30:00,60.64,60.67,60.61,60.63,37400.0,43.6821,43.7037,43.6605,43.6749,37400.0
2010-11-23 13:35:00,60.62,60.63,60.58,60.61,11400.0,43.6677,43.6749,43.6389,43.6605,11400.0
2010-11-23 13:40:00,60.61,60.62,60.6,60.6,20500.0,43.6605,43.6677,43.6533,43.6533,20500.0
2010-11-23 13:45:00,60.59,60.59,60.5,60.51,17400.0,43.6461,43.6461,43.5812,43.5885,17400.0
2010-11-23 13:50:00,60.5,60.54,60.5,60.52,11800.0,43.5812,43.6101,43.5812,43.5957,11800.0
2010-11-23 13:55:00,60.53,60.53,60.46,60.49,24600.0,43.6029,43.6029,43.5524,43.574,24600.0
2010-11-23 14:00:00,60.5,60.58,60.44,60.49,48200.0,43.5812,43.6389,43.538,43.574,48200.0
2010-11-23 14:05:00,60.48,60.52,60.48,60.49,2800.0,43.5668,43.5957,43.5668,43.574,2800.0
2010-11-23 14:10:00,60.48,60.54,60.48,60.5,18900.0,43.5668,43.6101,43.5668,43.5812,18900.0
2010-11-23 14:15:00,60.51,60.52,60.45,60.46,14900.0,43.5885,43.5957,43.5452,43.5524,14900.0
2010-11-23 14:20:00,60.44,60.47,60.4,60.44,22200.0,43.538,43.5596,43.5092,43.538,22200.0
2010-11-23 14:25:00,60.46,60.46,60.41,60.46,10600.0,43.5524,43.5524,43.5164,43.5524,10600.0
2010-11-23 14:30:00,60.46,60.46,60.41,60.46,24100.0,43.5524,43.5524,43.5164,43.5524,24100.0
2010-11-23 14:35:00,60.46,60.49,60.43,60.43,18500.0,43.5524,43.574,43.5308,43.5308,18500.0
2010-11-23 14:40:00,60.42,60.48,60.4,60.48,21800.0,43.5236,43.5668,43.5092,43.5668,21800.0
2010-11-23 14:45:00,60.46,60.47,60.4,60.43,18400.0,43.5524,43.5596,43.5092,43.5308,18400.0
2010-11-23 14:50:00,60.44,60.53,60.44,60.51,44400.0,43.538,43.6029,43.538,43.5885,44400.0
2010-11-23 14:55:00,60.52,60.52,60.48,60.48,16900.0,43.5957,43.5957,43.5668,43.5668,16900.0
2010-11-23 15:00:00,60.48,60.51,60.45,60.46,20700.0,43.5668,43.5885,43.5452,43.5524,20700.0
2010-11-23 15:05:00,60.47,60.54,60.47,60.52,10400.0,43.5596,43.6101,43.5596,43.5957,10400.0
2010-11-23 15:10:00,60.51,60.56,60.44,60.56,47900.0,43.5885,43.6245,43.538,43.6245,47900.0
2010-11-23 15:15:00,60.55,60.57,60.49,60.51,65600.0,43.6173,43.6317,43.574,43.5885,65600.0
2010-11-23 15:20:00,60.51,60.52,60.47,60.49,33600.0,43.5885,43.5957,43.5596,43.574,33600.0
2010-11-23 15:25:00,60.48,60.51,60.47,60.51,40200.0,43.5668,43.5885,43.5596,43.5885,40200.0
2010-11-23 15:30:00,60.51,60.55,60.49,60.49,29100.0,43.5885,43.6173,43.574,43.574,29100.0
2010-11-23 15:35:00,60.49,60.52,60.46,60.51,42800.0,43.574,43.5957,43.5524,43.5885,42800.0
2010-11-23 15:40:00,60.51,60.54,60.49,60.51,47400.0,43.5885,43.6101,43.574,43.5885,47400.0
2010-11-23 15:45:00,60.5,60.51,60.46,60.47,41500.0,43.5812,43.5885,43.5524,43.5596,41500.0
2010-11-23 15:50:00,60.46,60.46,60.42,60.44,30500.0,43.5524,43.5524,43.5236,43.538,30500.0
2010-11-23 15:55:00,60.44,60.53,60.44,60.48,136600.0,43.538,43.6029,43.538,43.5668,136600.0
2010-11-24 09:30:00,60.91,61.04,60.8,61.0,33900.0,43.8766,43.9702,43.7974,43.9414,33900.0
2010-11-24 09:35:00,61.01,61.03,60.94,60.94,24300.0,43.9486,43.963,43.8982,43.8982,24300.0
2010-11-24 09:40:00,60.95,60.95,60.87,60.91,27300.0,43.9054,43.9054,43.8478,43.8766,27300.0
2010-11-24 09:45:00,60.93,60.95,60.87,60.87,19700.0,43.891,43.9054,43.8478,43.8478,19700.0
2010-11-24 09:50:00,60.87,60.98,60.86,60.97,13400.0,43.8478,43.927,43.8406,43.9198,13400.0
2010-11-24 09:55:00,60.97,61.04,60.97,60.97,23800.0,43.9198,43.9702,43.9198,43.9198,23800.0
2010-11-24 10:00:00,60.97,60.98,60.85,60.88,54700.0,43.9198,43.927,43.8334,43.855,54700.0
2010-11-24 10:05:00,60.89,60.95,60.89,60.95,17100.0,43.8622,43.9054,43.8622,43.9054,17100.0
2010-11-24 10:10:00,60.95,60.96,60.89,60.93,6600.0,43.9054,43.9126,43.8622,43.891,6600.0
2010-11-24 10:15:00,60.94,61.0,60.93,61.0,12300.0,43.8982,43.9414,43.891,43.9414,12300.0
2010-11-24 10:20:00,61.01,61.08,61.01,61.06,9300.0,43.9486,43.9991,43.9486,43.9846,9300.0
2010-11-24 10:25:00,61.09,61.13,61.08,61.08,11100.0,44.0063,44.0351,43.9991,43.9991,11100.0
2010-11-24 10:30:00,61.07,61.12,61.07,61.1,12200.0,43.9919,44.0279,43.9919,44.0135,12200.0
2010-11-24 10:35:00,61.12,61.16,61.11,61.16,5700.0,44.0279,44.0567,44.0207,44.0567,5700.0
2010-11-24 10:40:00,61.15,61.17,61.15,61.16,4500.0,44.0495,44.0639,44.0495,44.0567,4500.0
2010-11-24 10:45:00,61.17,61.22,61.14,61.15,15800.0,44.0639,44.0999,44.0423,44.0495,15800.0
2010-11-24 10:50:00,61.13,61.13,61.09,61.13,3400.0,44.0351,44.0351,44.0063,44.0351,3400.0
2010-11-24 10:55:00,61.11,61.13,61.11,61.13,4000.0,44.0207,44.0351,44.0207,44.0351,4000.0
2010-11-24 11:00:00,61.13,61.13,61.09,61.11,7800.0,44.0351,44.0351,44.0063,44.0207,7800.0
2010-11-24 11:05:00,61.12,61.17,61.12,61.13,7000.0,44.0279,44.0639,44.0279,44.0351,7000.0
2010-11-24 11:10:00,61.13,61.17,61.12,61.13,5000.0,44.0351,44.0639,44.0279,44.0351,5000.0
2010-11-24 11:15:00,61.12,61.13,61.1,61.1,9700.0,44.0279,44.0351,44.0135,44.0135,9700.0
2010-11-24 11:20:00,61.1,61.1,61.08,61.08,10000.0,44.0135,44.0135,43.9991,43.9991,10000.0
2010-11-24 11:25:00,61.08,61.1,61.06,61.09,10300.0,43.9991,44.0135,43.9846,44.0063,10300.0
2010-11-24 11:30:00,61.1,61.14,61.1,61.13,11900.0,44.0135,44.0423,44.0135,44.0351,11900.0
2010-11-24 11:35:00,61.12,61.16,61.11,61.16,7100.0,44.0279,44.0567,44.0207,44.0567,7100.0
2010-11-24 11:40:00,61.16,61.17,61.13,61.15,18500.0,44.0567,44.0639,44.0351,44.0495,18500.0
2010-11-24 11:45:00,61.15,61.15,61.07,61.07,12000.0,44.0495,44.0495,43.9919,43.9919,12000.0
2010-11-24 11:50:00,61.06,61.1,61.06,61.1,8200.0,43.9846,44.0135,43.9846,44.0135,8200.0
2010-11-24 11:55:00,61.1,61.14,61.09,61.14,57200.0,44.0135,44.0423,44.0063,44.0423,57200.0
2010-11-24 12:00:00,61.13,61.19,61.12,61.17,18300.0,44.0351,44.0783,44.0279,44.0639,18300.0
2010-11-24 12:05:00,61.17,61.19,61.16,61.17,54100.0,44.0639,44.0783,44.0567,44.0639,54100.0
2010-11-24 12:10:00,61.15,61.17,61.14,61.17,8100.0,44.0495,44.0639,44.0423,44.0639,8100.0
2010-11-24 12:15:00,61.17,61.18,61.16,61.18,28300.0,44.0639,44.0711,44.0567,44.0711,28300.0
2010-11-24 12:20:00,61.17,61.19,61.17,61.18,4500.0,44.0639,44.0783,44.0639,44.0711,4500.0
2010-11-24 12:25:00,61.18,61.19,61.16,61.17,5100.0,44.0711,44.0783,44.0567,44.0639,5100.0
2010-11-24 12:30:00,61.18,61.21,61.18,61.19,13100.0,44.0711,44.0927,44.0711,44.0783,13100.0
2010-11-24 12:35:00,61.2,61.22,61.19,61.19,3200.0,44.0855,44.0999,44.0783,44.0783,3200.0
2010-11-24 12:40:00,61.19,61.2,61.17,61.18,31600.0,44.0783,44.0855,44.0639,44.0711,31600.0
2010-11-24 12:45:00,61.16,61.17,61.15,61.16,13900.0,44.0567,44.0639,44.0495,44.0567,13900.0
2010-11-24 12:50:00,61.16,61.19,61.16,61.19,4000.0,44.0567,44.0783,44.0567,44.0783,4000.0
2010-11-24 12:55:00,61.2,61.2,61.18,61.2,15200.0,44.0855,44.0855,44.0711,44.0855,15200.0
2010-11-24 13:00:00,61.19,61.2,61.17,61.17,8400.0,44.0783,44.0855,44.0639,44.0639,8400.0
2010-11-24 13:05:00,61.18,61.19,61.17,61.19,6500.0,44.0711,44.0783,44.0639,44.0783,6500.0
2010-11-24 13:10:00,61.17,61.2,61.17,61.19,8300.0,44.0639,44.0855,44.0639,44.0783,8300.0
2010-11-24 13:15:00,61.19,61.2,61.19,61.2,2900.0,44.0783,44.0855,44.0783,44.0855,2900.0
2010-11-24 13:20:00,61.19,61.26,61.19,61.25,12900.0,44.0783,44.1287,44.0783,44.1215,12900.0
2010-11-24 13:25:00,61.25,61.25,61.24,61.25,4800.0,44.1215,44.1215,44.1143,44.1215,4800.0
2010-11-24 13:30:00,61.25,61.26,61.24,61.26,15200.0,44.1215,44.1287,44.1143,44.1287,15200.0
2010-11-24 13:35:00,61.26,61.27,61.26,61.26,12700.0,44.1287,44.1359,44.1287,44.1287,12700.0
2010-11-24 13:40:00,61.26,61.26,61.23,61.24,36600.0,44.1287,44.1287,44.1071,44.1143,36600.0
2010-11-24 13:45:00,61.24,61.25,61.23,61.24,9900.0,44.1143,44.1215,44.1071,44.1143,9900.0
2010-11-24 13:50:00,61.24,61.26,61.23,61.26,3600.0,44.1143,44.1287,44.1071,44.1287,3600.0
2010-11-24 13:55:00,61.26,61.26,61.23,61.25,7200.0,44.1287,44.1287,44.1071,44.1215,7200.0
2010-11-24 14:00:00,61.24,61.26,61.24,61.25,16300.0,44.1143,44.1287,44.1143,44.1215,16300.0
2010-11-24 14:05:00,61.25,61.25,61.22,61.22,17200.0,44.1215,44.1215,44.0999,44.0999,17200.0
2010-11-24 14:10:00,61.21,61.21,61.17,61.18,13000.0,44.0927,44.0927,44.0639,44.0711,13000.0
2010-11-24 14:15:00,61.19,61.19,61.14,61.16,8600.0,44.0783,44.0783,44.0423,44.0567,8600.0
2010-11-24 14:20:00,61.16,61.18,61.16,61.18,6300.0,44.0567,44.0711,44.0567,44.0711,6300.0
2010-11-24 14:25:00,61.19,61.2,61.18,61.2,10600.0,44.0783,44.0855,44.0711,44.0855,10600.0
2010-11-24 14:30:00,61.2,61.22,61.2,61.21,9800.0,44.0855,44.0999,44.0855,44.0927,9800.0
2010-11-24 14:35:00,61.21,61.24,61.2,61.21,13200.0,44.0927,44.1143,44.0855,44.0927,13200.0
2010-11-24 14:40:00,61.21,61.21,61.19,61.21,24500.0,44.0927,44.0927,44.0783,44.0927,24500.0
2010-11-24 14:45:00,61.21,61.23,61.2,61.21,16600.0,44.0927,44.1071,44.0855,44.0927,16600.0
2010-11-24 14:50:00,61.22,61.23,61.19,61.19,19000.0,44.0999,44.1071,44.0783,44.0783,19000.0
2010-11-24 14:55:00,61.2,61.22,61.19,61.21,10300.0,44.0855,44.0999,44.0783,44.0927,10300.0
2010-11-24 15:00:00,61.2,61.26,61.2,61.26,27900.0,44.0855,44.1287,44.0855,44.1287,27900.0
2010-11-24 15:05:00,61.25,61.26,61.23,61.24,26100.0,44.1215,44.1287,44.1071,44.1143,26100.0
2010-11-24 15:10:00,61.25,61.25,61.23,61.23,25000.0,44.1215,44.1215,44.1071,44.1071,25000.0
2010-11-24 15:15:00,61.24,61.25,61.22,61.22,18400.0,44.1143,44.1215,44.0999,44.0999,18400.0
2010-11-24 15:20:00,61.23,61.29,61.23,61.28,32000.0,44.1071,44.1503,44.1071,44.1431,32000.0
2010-11-24 15:25:00,61.28,61.28,61.23,61.24,33500.0,44.1431,44.1431,44.1071,44.1143,33500.0
2010-11-24 15:30:00,61.24,61.25,61.19,61.23,24500.0,44.1143,44.1215,44.0783,44.1071,24500.0
2010-11-24 15:35:00,61.23,61.23,61.19,61.22,33400.0,44.1071,44.1071,44.0783,44.0999,33400.0
2010-11-24 15:40:00,61.22,61.22,61.19,61.21,45700.0,44.0999,44.0999,44.0783,44.0927,45700.0
2010-11-24 15:45:00,61.2,61.21,61.14,61.16,49300.0,44.0855,44.0927,44.0423,44.0567,49300.0
2010-11-24 15:50:00,61.17,61.25,61.16,61.25,40900.0,44.0639,44.1215,44.0567,44.1215,40900.0
2010-11-24 15:55:00,61.25,61.32,61.24,61.32,62700.0,44.1215,44.1719,44.1143,44.1719,62700.0
2010-11-26 09:30:00,60.77,60.83,60.71,60.77,97600.0,43.7757,43.819,43.7325,43.7757,97600.0
2010-11-26 09:35:00,60.78,60.86,60.73,60.8,33800.0,43.7829,43.8406,43.7469,43.7974,33800.0
2010-11-26 09:40:00,60.79,60.92,60.78,60.87,8400.0,43.7902,43.8838,43.7829,43.8478,8400.0
2010-11-26 09:45:00,60.85,60.91,60.83,60.88,9700.0,43.8334,43.8766,43.819,43.855,9700.0
2010-11-26 09:50:00,60.91,61.01,60.91,60.97,8300.0,43.8766,43.9486,43.8766,43.9198,8300.0
2010-11-26 09:55:00,60.97,61.02,60.94,61.02,5900.0,43.9198,43.9558,43.8982,43.9558,5900.0
2010-11-26 10:00:00,61.02,61.04,60.99,61.01,2100.0,43.9558,43.9702,43.9342,43.9486,2100.0
2010-11-26 10:05:00,61.0,61.01,60.96,61.01,6600.0,43.9414,43.9486,43.9126,43.9486,6600.0
2010-11-26 10:10:00,61.03,61.1,61.02,61.08,4700.0,43.963,44.0135,43.9558,43.9991,4700.0
2010-11-26 10:15:00,61.09,61.09,61.06,61.07,5300.0,44.0063,44.0063,43.9846,43.9919,5300.0
2010-11-26 10:20:00,61.06,61.11,61.06,61.07,6900.0,43.9846,44.0207,43.9846,43.9919,6900.0
2010-11-26 10:25:00,61.05,61.05,61.03,61.03,2400.0,43.9774,43.9774,43.963,43.963,2400.0
2010-11-26 10:30:00,61.03,61.03,60.98,61.01,14900.0,43.963,43.963,43.927,43.9486,14900.0
2010-11-26 10:35:00,61.02,61.05,61.01,61.02,13800.0,43.9558,43.9774,43.9486,43.9558,13800.0
2010-11-26 10:40:00,61.02,61.06,61.02,61.03,7400.0,43.9558,43.9846,43.9558,43.963,7400.0
2010-11-26 10:45:00,61.0,61.0,60.95,60.96,10700.0,43.9414,43.9414,43.9054,43.9126,10700.0
2010-11-26 10:50:00,60.96,60.96,60.91,60.91,10400.0,43.9126,43.9126,43.8766,43.8766,10400.0
2010-11-26 10:55:00,60.91,60.93,60.9,60.91,11600.0,43.8766,43.891,43.8694,43.8766,11600.0
2010-11-26 11:00:00,60.91,60.92,60.89,60.91,14100.0,43.8766,43.8838,43.8622,43.8766,14100.0
2010-11-26 11:05:00,60.9,60.95,60.89,60.95,148000.0,43.8694,43.9054,43.8622,43.9054,148000.0
2010-11-26 11:10:00,60.94,60.94,60.9,60.93,5700.0,43.8982,43.8982,43.8694,43.891,5700.0
2010-11-26 11:15:00,60.94,60.95,60.91,60.91,8300.0,43.8982,43.9054,43.8766,43.8766,8300.0
2010-11-26 11:20:00,60.91,60.93,60.9,60.92,13300.0,43.8766,43.891,43.8694,43.8838,13300.0
2010-11-26 11:25:00,60.92,60.92,60.87,60.88,26700.0,43.8838,43.8838,43.8478,43.855,26700.0
2010-11-26 11:30:00,60.89,60.89,60.87,60.87,3000.0,43.8622,43.8622,43.8478,43.8478,3000.0
2010-11-26 11:35:00,60.86,60.87,60.82,60.84,13400.0,43.8406,43.8478,43.8118,43.8262,13400.0
2010-11-26 11:40:00,60.83,60.83,60.78,60.79,21000.0,43.819,43.819,43.7829,43.7902,21000.0
2010-11-26 11:45:00,60.79,60.85,60.78,60.85,4400.0,43.7902,43.8334,43.7829,43.8334,4400.0
2010-11-26 11:50:00,60.85,60.86,60.85,60.85,1000.0,43.8334,43.8406,43.8334,43.8334,1000.0
2010-11-26 11:55:00,60.85,60.86,60.82,60.86,18500.0,43.8334,43.8406,43.8118,43.8406,18500.0
2010-11-26 12:00:00,60.88,60.89,60.81,60.85,18200.0,43.855,43.8622,43.8046,43.8334,18200.0
2010-11-26 12:05:00,60.85,60.89,60.84,60.87,22000.0,43.8334,43.8622,43.8262,43.8478,22000.0
2010-11-26 12:10:00,60.86,60.87,60.86,60.87,5000.0,43.8406,43.8478,43.8406,43.8478,5000.0
2010-11-26 12:15:00,60.86,60.87,60.86,60.87,6100.0,43.8406,43.8478,43.8406,43.8478,6100.0
2010-11-26 12:20:00,60.89,60.91,60.89,60.9,30000.0,43.8622,43.8766,43.8622,43.8694,30000.0
2010-11-26 12:25:00,60.89,60.91,60.89,60.9,10100.0,43.8622,43.8766,43.8622,43.8694,10100.0
2010-11-26 12:30:00,60.9,60.91,60.89,60.91,2000.0,43.8694,43.8766,43.8622,43.8766,2000.0
2010-11-26 12:35:00,60.92,60.94,60.92,60.93,3400.0,43.8838,43.8982,43.8838,43.891,3400.0
2010-11-26 12:40:00,60.92,60.92,60.9,60.91,6500.0,43.8838,43.8838,43.8694,43.8766,6500.0
2010-11-26 12:45:00,60.91,60.93,60.89,60.92,14800.0,43.8766,43.891,43.8622,43.8838,14800.0
2010-11-26 12:50:00,60.92,60.92,60.89,60.89,6700.0,43.8838,43.8838,43.8622,43.8622,6700.0
2010-11-26 12:55:00,60.88,60.89,60.8,60.8,25000.0,43.855,43.8622,43.7974,43.7974,25000.0
2010-11-29 09:30:00,60.44,60.46,60.3,60.36,97700.0,43.538,43.5524,43.4372,43.4804,97700.0
2010-11-29 09:35:00,60.36,60.43,60.36,60.4,56800.0,43.4804,43.5308,43.4804,43.5092,56800.0
2010-11-29 09:40:00,60.4,60.57,60.34,60.53,37300.0,43.5092,43.6317,43.466,43.6029,37300.0
2010-11-29 09:45:00,60.51,60.53,60.42,60.42,27000.0,43.5885,43.6029,43.5236,43.5236,27000.0
2010-11-29 09:50:00,60.41,60.44,60.31,60.31,47500.0,43.5164,43.538,43.4444,43.4444,47500.0
2010-11-29 09:55:00,60.3,60.31,60.13,60.19,85000.0,43.4372,43.4444,43.3147,43.3579,85000.0
2010-11-29 10:00:00,60.22,60.23,60.1,60.1,34700.0,43.3796,43.3868,43.2931,43.2931,34700.0
2010-11-29 10:05:00,60.11,60.21,60.11,60.21,34000.0,43.3003,43.3723,43.3003,43.3723,34000.0
2010-11-29 10:10:00,60.23,60.31,60.21,60.31,34200.0,43.3868,43.4444,43.3723,43.4444,34200.0
2010-11-29 10:15:00,60.31,60.36,60.31,60.32,20800.0,43.4444,43.4804,43.4444,43.4516,20800.0
2010-11-29 10:20:00,60.32,60.33,60.27,60.32,44600.0,43.4516,43.4588,43.4156,43.4516,44600.0
2010-11-29 10:25:00,60.32,60.33,60.23,60.24,57900.0,43.4516,43.4588,43.3868,43.394,57900.0
2010-11-29 10:30:00,60.23,60.46,60.23,60.43,57000.0,43.3868,43.5524,43.3868,43.5308,57000.0
2010-11-29 10:35:00,60.43,60.44,60.38,60.42,18500.0,43.5308,43.538,43.4948,43.5236,18500.0
2010-11-29 10:40:00,60.43,60.49,60.41,60.42,23900.0,43.5308,43.574,43.5164,43.5236,23900.0
2010-11-29 10:45:00,60.41,60.44,60.38,60.4,19500.0,43.5164,43.538,43.4948,43.5092,19500.0
2010-11-29 10:50:00,60.4,60.45,60.37,60.37,152300.0,43.5092,43.5452,43.4876,43.4876,152300.0
2010-11-29 10:55:00,60.36,60.36,60.28,60.32,51400.0,43.4804,43.4804,43.4228,43.4516,51400.0
2010-11-29 11:00:00,60.32,60.34,60.28,60.34,57400.0,43.4516,43.466,43.4228,43.466,57400.0
2010-11-29 11:05:00,60.35,60.38,60.31,60.35,53700.0,43.4732,43.4948,43.4444,43.4732,53700.0
2010-11-29 11:10:00,60.34,60.45,60.33,60.45,14200.0,43.466,43.5452,43.4588,43.5452,14200.0
2010-11-29 11:15:00,60.45,60.46,60.36,60.36,24200.0,43.5452,43.5524,43.4804,43.4804,24200.0
2010-11-29 11:20:00,60.39,60.42,60.3,60.31,32400.0,43.502,43.5236,43.4372,43.4444,32400.0
2010-11-29 11:25:00,60.31,60.42,60.28,60.37,58900.0,43.4444,43.5236,43.4228,43.4876,58900.0
2010-11-29 11:30:00,60.37,60.41,60.31,60.32,24600.0,43.4876,43.5164,43.4444,43.4516,24600.0
2010-11-29 11:35:00,60.32,60.36,60.29,60.31,15900.0,43.4516,43.4804,43.43,43.4444,15900.0
2010-11-29 11:40:00,60.31,60.32,60.2,60.22,34700.0,43.4444,43.4516,43.3651,43.3796,34700.0
2010-11-29 11:45:00,60.22,60.27,60.2,60.22,37000.0,43.3796,43.4156,43.3651,43.3796,37000.0
2010-11-29 11:50:00,60.21,60.21,60.16,60.21,23800.0,43.3723,43.3723,43.3363,43.3723,23800.0
2010-11-29 11:55:00,60.21,60.28,60.2,60.26,16900.0,43.3723,43.4228,43.3651,43.4084,16900.0
2010-11-29 12:00:00,60.25,60.3,60.24,60.27,34400.0,43.4012,43.4372,43.394,43.4156,34400.0
2010-11-29 12:05:00,60.26,60.36,60.26,60.36,10200.0,43.4084,43.4804,43.4084,43.4804,10200.0
2010-11-29 12:10:00,60.36,60.39,60.35,60.37,39200.0,43.4804,43.502,43.4732,43.4876,39200.0
2010-11-29 12:15:00,60.36,60.38,60.35,60.38,19700.0,43.4804,43.4948,43.4732,43.4948,19700.0
2010-11-29 12:20:00,60.37,60.44,60.37,60.39,33900.0,43.4876,43.538,43.4876,43.502,33900.0
2010-11-29 12:25:00,60.4,60.4,60.38,60.38,15000.0,43.5092,43.5092,43.4948,43.4948,15000.0
2010-11-29 12:30:00,60.38,60.38,60.34,60.35,30400.0,43.4948,43.4948,43.466,43.4732,30400.0
2010-11-29 12:35:00,60.36,60.39,60.35,60.36,9500.0,43.4804,43.502,43.4732,43.4804,9500.0
2010-11-29 12:40:00,60.36,60.45,60.36,60.42,18600.0,43.4804,43.5452,43.4804,43.5236,18600.0
2010-11-29 12:45:00,60.43,60.43,60.38,60.41,14100.0,43.5308,43.5308,43.4948,43.5164,14100.0
2010-11-29 12:50:00,60.41,60.41,60.35,60.41,9100.0,43.5164,43.5164,43.4732,43.5164,9100.0
2010-11-29 12:55:00,60.41,60.41,60.39,60.41,16500.0,43.5164,43.5164,43.502,43.5164,16500.0
2010-11-29 13:00:00,60.42,60.42,60.38,60.39,22400.0,43.5236,43.5236,43.4948,43.502,22400.0
2010-11-29 13:05:00,60.39,60.4,60.3,60.33,30800.0,43.502,43.5092,43.4372,43.4588,30800.0
2010-11-29 13:10:00,60.33,60.34,60.32,60.33,11900.0,43.4588,43.466,43.4516,43.4588,11900.0
2010-11-29 13:15:00,60.33,60.36,60.33,60.35,10100.0,43.4588,43.4804,43.4588,43.4732,10100.0
2010-11-29 13:20:00,60.36,60.37,60.34,60.35,15700.0,43.4804,43.4876,43.466,43.4732,15700.0
2010-11-29 13:25:00,60.34,60.35,60.28,60.32,30700.0,43.466,43.4732,43.4228,43.4516,30700.0
2010-11-29 13:30:00,60.32,60.32,60.27,60.28,39600.0,43.4516,43.4516,43.4156,43.4228,39600.0
2010-11-29 13:35:00,60.29,60.3,60.26,60.26,28900.0,43.43,43.4372,43.4084,43.4084,28900.0
2010-11-29 13:40:00,60.27,60.34,60.27,60.33,23400.0,43.4156,43.466,43.4156,43.4588,23400.0
2010-11-29 13:45:00,60.33,60.38,60.3,60.38,19200.0,43.4588,43.4948,43.4372,43.4948,19200.0
2010-11-29 13:50:00,60.38,60.4,60.38,60.39,4200.0,43.4948,43.5092,43.4948,43.502,4200.0
2010-11-29 13:55:00,60.39,60.39,60.36,60.37,11100.0,43.502,43.502,43.4804,43.4876,11100.0
2010-11-29 14:00:00,60.37,60.4,60.37,60.4,7000.0,43.4876,43.5092,43.4876,43.5092,7000.0
2010-11-29 14:05:00,60.4,60.4,60.35,60.39,12500.0,43.5092,43.5092,43.4732,43.502,12500.0
2010-11-29 14:10:00,60.41,60.42,60.36,60.38,31000.0,43.5164,43.5236,43.4804,43.4948,31000.0
2010-11-29 14:15:00,60.38,60.42,60.37,60.41,11200.0,43.4948,43.5236,43.4876,43.5164,11200.0
2010-11-29 14:20:00,60.42,60.43,60.39,60.4,12500.0,43.5236,43.5308,43.502,43.5092,12500.0
2010-11-29 14:25:00,60.39,60.55,60.38,60.55,10800.0,43.502,43.6173,43.4948,43.6173,10800.0
2010-11-29 14:30:00,60.55,60.63,60.55,60.6,15000.0,43.6173,43.6749,43.6173,43.6533,15000.0
2010-11-29 14:35:00,60.6,60.67,60.59,60.67,12400.0,43.6533,43.7037,43.6461,43.7037,12400.0
2010-11-29 14:40:00,60.66,60.7,60.66,60.68,5400.0,43.6965,43.7253,43.6965,43.7109,5400.0
2010-11-29 14:45:00,60.72,60.74,60.7,60.74,6400.0,43.7397,43.7541,43.7253,43.7541,6400.0
2010-11-29 14:50:00,60.75,60.75,60.68,60.71,6200.0,43.7613,43.7613,43.7109,43.7325,6200.0
2010-11-29 14:55:00,60.71,60.8,60.7,60.79,31600.0,43.7325,43.7974,43.7253,43.7902,31600.0
2010-11-29 15:00:00,60.79,60.85,60.79,60.83,12200.0,43.7902,43.8334,43.7902,43.819,12200.0
2010-11-29 15:05:00,60.84,60.85,60.82,60.82,7600.0,43.8262,43.8334,43.8118,43.8118,7600.0
2010-11-29 15:10:00,60.83,60.83,60.8,60.8,17500.0,43.819,43.819,43.7974,43.7974,17500.0
2010-11-29 15:15:00,60.8,60.93,60.8,60.93,42200.0,43.7974,43.891,43.7974,43.891,42200.0
2010-11-29 15:20:00,60.93,60.94,60.83,60.85,26600.0,43.891,43.8982,43.819,43.8334,26600.0
2010-11-29 15:25:00,60.86,60.92,60.86,60.9,22400.0,43.8406,43.8838,43.8406,43.8694,22400.0
2010-11-29 15:30:00,60.9,60.9,60.82,60.83,20900.0,43.8694,43.8694,43.8118,43.819,20900.0
2010-11-29 15:35:00,60.83,60.88,60.82,60.88,16700.0,43.819,43.855,43.8118,43.855,16700.0
2010-11-29 15:40:00,60.89,60.9,60.83,60.86,23700.0,43.8622,43.8694,43.819,43.8406,23700.0
2010-11-29 15:45:00,60.86,60.97,60.86,60.95,79800.0,43.8406,43.9198,43.8406,43.9054,79800.0
2010-11-29 15:50:00,60.95,60.95,60.86,60.86,29300.0,43.9054,43.9054,43.8406,43.8406,29300.0
2010-11-29 15:55:00,60.86,60.9,60.83,60.83,169700.0,43.8406,43.8694,43.819,43.819,169700.0
2010-11-30 09:30:00,60.2,60.36,60.16,60.36,119600.0,43.3651,43.4804,43.3363,43.4804,119600.0
2010-11-30 09:35:00,60.35,60.35,60.26,60.3,66400.0,43.4732,43.4732,43.4084,43.4372,66400.0
2010-11-30 09:40:00,60.29,60.39,60.2,60.38,136700.0,43.43,43.502,43.3651,43.4948,136700.0
2010-11-30 09:45:00,60.38,60.44,60.29,60.39,89900.0,43.4948,43.538,43.43,43.502,89900.0
2010-11-30 09:50:00,60.38,60.4,60.33,60.36,26300.0,43.4948,43.5092,43.4588,43.4804,26300.0
2010-11-30 09:55:00,60.35,60.49,60.35,60.49,30000.0,43.4732,43.574,43.4732,43.574,30000.0
2010-11-30 10:00:00,60.49,60.58,60.45,60.48,91500.0,43.574,43.6389,43.5452,43.5668,91500.0
2010-11-30 10:05:00,60.47,60.5,60.4,60.4,38700.0,43.5596,43.5812,43.5092,43.5092,38700.0
2010-11-30 10:10:00,60.41,60.45,60.39,60.44,22600.0,43.5164,43.5452,43.502,43.538,22600.0
2010-11-30 10:15:00,60.45,60.52,60.44,60.51,20300.0,43.5452,43.5957,43.538,43.5885,20300.0
2010-11-30 10:20:00,60.5,60.61,60.48,60.61,17200.0,43.5812,43.6605,43.5668,43.6605,17200.0
2010-11-30 10:25:00,60.62,60.67,60.59,60.65,11200.0,43.6677,43.7037,43.6461,43.6893,11200.0
2010-11-30 10:30:00,60.63,60.64,60.53,60.53,10100.0,43.6749,43.6821,43.6029,43.6029,10100.0
2010-11-30 10:35:00,60.52,60.54,60.51,60.53,10600.0,43.5957,43.6101,43.5885,43.6029,10600.0
2010-11-30 10:40:00,60.52,60.52,60.5,60.52,19200.0,43.5957,43.5957,43.5812,43.5957,19200.0
2010-11-30 10:45:00,60.52,60.52,60.44,60.47,57800.0,43.5957,43.5957,43.538,43.5596,57800.0
2010-11-30 10:50:00,60.48,60.48,60.39,60.43,11600.0,43.5668,43.5668,43.502,43.5308,11600.0
2010-11-30 10:55:00,60.43,60.49,60.43,60.47,9000.0,43.5308,43.574,43.5308,43.5596,9000.0
2010-11-30 11:00:00,60.5,60.56,60.46,60.56,29300.0,43.5812,43.6245,43.5524,43.6245,29300.0
2010-11-30 11:05:00,60.55,60.55,60.47,60.48,16000.0,43.6173,43.6173,43.5596,43.5668,16000.0
2010-11-30 11:10:00,60.49,60.51,60.43,60.44,15300.0,43.574,43.5885,43.5308,43.538,15300.0
2010-11-30 11:15:00,60.42,60.46,60.39,60.46,26500.0,43.5236,43.5524,43.502,43.5524,26500.0
2010-11-30 11:20:00,60.44,60.49,60.42,60.45,21500.0,43.538,43.574,43.5236,43.5452,21500.0
2010-11-30 11:25:00,60.45,60.5,60.45,60.46,26900.0,43.5452,43.5812,43.5452,43.5524,26900.0
2010-11-30 11:30:00,60.45,60.47,60.4,60.42,11100.0,43.5452,43.5596,43.5092,43.5236,11100.0
2010-11-30 11:35:00,60.41,60.45,60.39,60.45,7400.0,43.5164,43.5452,43.502,43.5452,7400.0
2010-11-30 11:40:00,60.45,60.53,60.45,60.52,35100.0,43.5452,43.6029,43.5452,43.5957,35100.0
2010-11-30 11:45:00,60.51,60.52,60.48,60.5,38600.0,43.5885,43.5957,43.5668,43.5812,38600.0
2010-11-30 11:50:00,60.48,60.49,60.47,60.48,6400.0,43.5668,43.574,43.5596,43.5668,6400.0
2010-11-30 11:55:00,60.46,60.6,60.46,60.56,21900.0,43.5524,43.6533,43.5524,43.6245,21900.0
2010-11-30 12:00:00,60.57,60.59,60.54,60.56,5400.0,43.6317,43.6461,43.6101,43.6245,5400.0
2010-11-30 12:05:00,60.56,60.58,60.52,60.53,22200.0,43.6245,43.6389,43.5957,43.6029,22200.0
2010-11-30 12:10:00,60.54,60.58,60.54,60.56,5300.0,43.6101,43.6389,43.6101,43.6245,5300.0
2010-11-30 12:15:00,60.55,60.55,60.49,60.5,5300.0,43.6173,43.6173,43.574,43.5812,5300.0
2010-11-30 12:20:00,60.5,60.53,60.5,60.51,4800.0,43.5812,43.6029,43.5812,43.5885,4800.0
2010-11-30 12:25:00,60.51,60.55,60.51,60.55,10400.0,43.5885,43.6173,43.5885,43.6173,10400.0
2010-11-30 12:30:00,60.56,60.57,60.51,60.53,6700.0,43.6245,43.6317,43.5885,43.6029,6700.0
2010-11-30 12:35:00,60.52,60.52,60.48,60.51,9700.0,43.5957,43.5957,43.5668,43.5885,9700.0
2010-11-30 12:40:00,60.5,60.55,60.47,60.55,11600.0,43.5812,43.6173,43.5596,43.6173,11600.0
2010-11-30 12:45:00,60.56,60.58,60.55,60.55,4600.0,43.6245,43.6389,43.6173,43.6173,4600.0
2010-11-30 12:50:00,60.54,60.61,60.54,60.6,13700.0,43.6101,43.6605,43.6101,43.6533,13700.0
2010-11-30 12:55:00,60.59,60.62,60.57,60.61,4000.0,43.6461,43.6677,43.6317,43.6605,4000.0
2010-11-30 13:00:00,60.61,60.76,60.58,60.74,18600.0,43.6605,43.7685,43.6389,43.7541,18600.0
2010-11-30 13:05:00,60.73,60.74,60.7,60.72,5600.0,43.7469,43.7541,43.7253,43.7397,5600.0
2010-11-30 13:10:00,60.71,60.72,60.71,60.72,9600.0,43.7325,43.7397,43.7325,43.7397,9600.0
2010-11-30 13:15:00,60.72,60.77,60.71,60.77,6600.0,43.7397,43.7757,43.7325,43.7757,6600.0
2010-11-30 13:20:00,60.78,60.83,60.78,60.81,12300.0,43.7829,43.819,43.7829,43.8046,12300.0
2010-11-30 13:25:00,60.82,60.82,60.76,60.76,9600.0,43.8118,43.8118,43.7685,43.7685,9600.0
2010-11-30 13:30:00,60.77,60.79,60.76,60.77,15800.0,43.7757,43.7902,43.7685,43.7757,15800.0
2010-11-30 13:35:00,60.77,60.82,60.77,60.77,3700.0,43.7757,43.8118,43.7757,43.7757,3700.0
2010-11-30 13:40:00,60.77,60.8,60.7,60.7,10200.0,43.7757,43.7974,43.7253,43.7253,10200.0
2010-11-30 13:45:00,60.68,60.73,60.68,60.73,7000.0,43.7109,43.7469,43.7109,43.7469,7000.0
2010-11-30 13:50:00,60.72,60.73,60.68,60.71,6100.0,43.7397,43.7469,43.7109,43.7325,6100.0
2010-11-30 13:55:00,60.71,60.73,60.69,60.73,6100.0,43.7325,43.7469,43.7181,43.7469,6100.0
2010-11-30 14:00:00,60.73,60.78,60.72,60.74,2600.0,43.7469,43.7829,43.7397,43.7541,2600.0
2010-11-30 14:05:00,60.75,60.82,60.75,60.79,5800.0,43.7613,43.8118,43.7613,43.7902,5800.0
2010-11-30 14:10:00,60.79,60.8,60.76,60.76,7800.0,43.7902,43.7974,43.7685,43.7685,7800.0
2010-11-30 14:15:00,60.75,60.75,60.65,60.69,69700.0,43.7613,43.7613,43.6893,43.7181,69700.0
2010-11-30 14:20:00,60.69,60.72,60.63,60.63,19400.0,43.7181,43.7397,43.6749,43.6749,19400.0
2010-11-30 14:25:00,60.62,60.65,60.53,60.55,39100.0,43.6677,43.6893,43.6029,43.6173,39100.0
2010-11-30 14:30:00,60.54,60.58,60.51,60.53,27700.0,43.6101,43.6389,43.5885,43.6029,27700.0
2010-11-30 14:35:00,60.53,60.58,60.51,60.54,36700.0,43.6029,43.6389,43.5885,43.6101,36700.0
2010-11-30 14:40:00,60.54,60.6,60.54,60.58,28600.0,43.6101,43.6533,43.6101,43.6389,28600.0
2010-11-30 14:45:00,60.58,60.64,60.56,60.62,37500.0,43.6389,43.6821,43.6245,43.6677,37500.0
2010-11-30 14:50:00,60.64,60.64,60.6,60.6,15600.0,43.6821,43.6821,43.6533,43.6533,15600.0
2010-11-30 14:55:00,60.63,60.73,60.63,60.69,44000.0,43.6749,43.7469,43.6749,43.7181,44000.0
2010-11-30 15:00:00,60.7,60.74,60.67,60.74,16800.0,43.7253,43.7541,43.7037,43.7541,16800.0
2010-11-30 15:05:00,60.74,60.74,60.67,60.68,36200.0,43.7541,43.7541,43.7037,43.7109,36200.0
2010-11-30 15:10:00,60.67,60.67,60.59,60.65,52400.0,43.7037,43.7037,43.6461,43.6893,52400.0
2010-11-30 15:15:00,60.65,60.67,60.63,60.67,26700.0,43.6893,43.7037,43.6749,43.7037,26700.0
2010-11-30 15:20:00,60.67,60.74,60.65,60.71,32500.0,43.7037,43.7541,43.6893,43.7325,32500.0
2010-11-30 15:25:00,60.7,60.72,60.66,60.7,16300.0,43.7253,43.7397,43.6965,43.7253,16300.0
2010-11-30 15:30:00,60.7,60.71,60.66,60.66,11400.0,43.7253,43.7325,43.6965,43.6965,11400.0
2010-11-30 15:35:00,60.65,60.69,60.63,60.67,13900.0,43.6893,43.7181,43.6749,43.7037,13900.0
2010-11-30 15:40:00,60.66,60.66,60.52,60.53,29400.0,43.6965,43.6965,43.5957,43.6029,29400.0
2010-11-30 15:45:00,60.53,60.56,60.47,60.49,34300.0,43.6029,43.6245,43.5596,43.574,34300.0
2010-11-30 15:50:00,60.48,60.56,60.42,60.53,67800.0,43.5668,43.6245,43.5236,43.6029,67800.0
2010-11-30 15:55:00,60.53,60.53,60.45,60.45,146900.0,43.6029,43.6029,43.5452,43.5452,146900.0
2010-12-01 09:30:00,61.25,61.37,61.25,61.28,85100.0,44.1215,44.208,44.1215,44.1431,85100.0
2010-12-01 09:35:00,61.29,61.38,61.28,61.35,43700.0,44.1503,44.2152,44.1431,44.1935,43700.0
2010-12-01 09:40:00,61.36,61.39,61.29,61.39,9400.0,44.2008,44.2224,44.1503,44.2224,9400.0
2010-12-01 09:45:00,61.39,61.44,61.39,61.39,9200.0,44.2224,44.2584,44.2224,44.2224,9200.0
2010-12-01 09:50:00,61.39,61.45,61.39,61.45,12000.0,44.2224,44.2656,44.2224,44.2656,12000.0
2010-12-01 09:55:00,61.45,61.51,61.45,61.49,20900.0,44.2656,44.3088,44.2656,44.2944,20900.0
2010-12-01 10:00:00,61.49,61.53,61.39,61.44,32900.0,44.2944,44.3232,44.2224,44.2584,32900.0
2010-12-01 10:05:00,61.44,61.44,61.37,61.38,5400.0,44.2584,44.2584,44.208,44.2152,5400.0
2010-12-01 10:10:00,61.39,61.41,61.35,61.4,10200.0,44.2224,44.2368,44.1935,44.2296,10200.0
2010-12-01 10:15:00,61.4,61.45,61.39,61.4,10900.0,44.2296,44.2656,44.2224,44.2296,10900.0
2010-12-01 10:20:00,61.4,61.4,61.36,61.37,7000.0,44.2296,44.2296,44.2008,44.208,7000.0
2010-12-01 10:25:00,61.36,61.37,61.32,61.32,4700.0,44.2008,44.208,44.1719,44.1719,4700.0
2010-12-01 10:30:00,61.33,61.36,61.31,61.35,11000.0,44.1791,44.2008,44.1647,44.1935,11000.0
2010-12-01 10:35:00,61.35,61.38,61.35,61.38,6100.0,44.1935,44.2152,44.1935,44.2152,6100.0
2010-12-01 10:40:00,61.39,61.41,61.37,61.4,6300.0,44.2224,44.2368,44.208,44.2296,6300.0
2010-12-01 10:45:00,61.42,61.43,61.38,61.42,5300.0,44.244,44.2512,44.2152,44.244,5300.0
2010-12-01 10:50:00,61.39,61.41,61.37,61.39,165300.0,44.2224,44.2368,44.208,44.2224,165300.0
2010-12-01 10:55:00,61.39,61.41,61.37,61.37,174400.0,44.2224,44.2368,44.208,44.208,174400.0
2010-12-01 11:00:00,61.37,61.39,61.35,61.36,94600.0,44.208,44.2224,44.1935,44.2008,94600.0
2010-12-01 11:05:00,61.37,61.38,61.35,61.37,121900.0,44.208,44.2152,44.1935,44.208,121900.0
2010-12-01 11:10:00,61.37,61.4,61.37,61.39,18500.0,44.208,44.2296,44.208,44.2224,18500.0
2010-12-01 11:15:00,61.4,61.41,61.37,61.4,9900.0,44.2296,44.2368,44.208,44.2296,9900.0
2010-12-01 11:20:00,61.39,61.42,61.37,61.4,9100.0,44.2224,44.244,44.208,44.2296,9100.0
2010-12-01 11:25:00,61.4,61.41,61.39,61.39,8000.0,44.2296,44.2368,44.2224,44.2224,8000.0
2010-12-01 11:30:00,61.39,61.41,61.39,61.41,12600.0,44.2224,44.2368,44.2224,44.2368,12600.0
2010-12-01 11:35:00,61.4,61.42,61.4,61.41,101300.0,44.2296,44.244,44.2296,44.2368,101300.0
2010-12-01 11:40:00,61.41,61.43,61.4,61.43,4400.0,44.2368,44.2512,44.2296,44.2512,4400.0
2010-12-01 11:45:00,61.43,61.44,61.43,61.43,11400.0,44.2512,44.2584,44.2512,44.2512,11400.0
2010-12-01 11:50:00,61.44,61.63,61.44,61.63,17300.0,44.2584,44.3952,44.2584,44.3952,17300.0
2010-12-01 11:55:00,61.63,61.72,61.63,61.68,14000.0,44.3952,44.4601,44.3952,44.4313,14000.0
2010-12-01 12:00:00,61.69,61.77,61.69,61.69,9900.0,44.4385,44.4961,44.4385,44.4385,9900.0
2010-12-01 12:05:00,61.67,61.69,61.65,61.67,4100.0,44.4241,44.4385,44.4097,44.4241,4100.0
2010-12-01 12:10:00,61.66,61.66,61.64,61.64,2900.0,44.4169,44.4169,44.4025,44.4025,2900.0
2010-12-01 12:15:00,61.63,61.63,61.61,61.62,8500.0,44.3952,44.3952,44.3808,44.388,8500.0
2010-12-01 12:20:00,61.62,61.66,61.62,61.65,76400.0,44.388,44.4169,44.388,44.4097,76400.0
2010-12-01 12:25:00,61.65,61.66,61.64,61.64,21900.0,44.4097,44.4169,44.4025,44.4025,21900.0
2010-12-01 12:30:00,61.66,61.68,61.64,61.65,45000.0,44.4169,44.4313,44.4025,44.4097,45000.0
2010-12-01 12:35:00,61.64,61.64,61.61,61.61,5200.0,44.4025,44.4025,44.3808,44.3808,5200.0
2010-12-01 12:40:00,61.62,61.63,61.61,61.62,5100.0,44.388,44.3952,44.3808,44.388,5100.0
2010-12-01 12:45:00,61.61,61.62,61.6,61.62,14100.0,44.3808,44.388,44.3736,44.388,14100.0
2010-12-01 12:50:00,61.63,61.65,61.62,61.64,18400.0,44.3952,44.4097,44.388,44.4025,18400.0
2010-12-01 12:55:00,61.64,61.65,61.62,61.63,28500.0,44.4025,44.4097,44.388,44.3952,28500.0
2010-12-01 13:00:00,61.63,61.66,61.63,61.66,6700.0,44.3952,44.4169,44.3952,44.4169,6700.0
2010-12-01 13:05:00,61.67,61.69,61.66,61.67,13900.0,44.4241,44.4385,44.4169,44.4241,13900.0
2010-12-01 13:10:00,61.66,61.72,61.66,61.72,5400.0,44.4169,44.4601,44.4169,44.4601,5400.0
2010-12-01 13:15:00,61.72,61.72,61.6,61.6,97500.0,44.4601,44.4601,44.3736,44.3736,97500.0
2010-12-01 13:20:00,61.6,61.66,61.58,61.64,54300.0,44.3736,44.4169,44.3592,44.4025,54300.0
2010-12-01 13:25:00,61.62,61.62,61.58,61.59,21200.0,44.388,44.388,44.3592,44.3664,21200.0
2010-12-01 13:30:00,61.59,61.64,61.56,61.58,35900.0,44.3664,44.4025,44.3448,44.3592,35900.0
2010-12-01 13:35:00,61.58,61.63,61.56,61.63,16900.0,44.3592,44.3952,44.3448,44.3952,16900.0
2010-12-01 13:40:00,61.64,61.64,61.58,61.63,10800.0,44.4025,44.4025,44.3592,44.3952,10800.0
2010-12-01 13:45:00,61.63,61.66,61.62,61.65,4400.0,44.3952,44.4169,44.388,44.4097,4400.0
2010-12-01 13:50:00,61.65,61.66,61.63,61.63,9400.0,44.4097,44.4169,44.3952,44.3952,9400.0
2010-12-01 13:55:00,61.63,61.65,61.63,61.63,15500.0,44.3952,44.4097,44.3952,44.3952,15500.0
2010-12-01 14:00:00,61.63,61.66,61.6,61.61,14400.0,44.3952,44.4169,44.3736,44.3808,14400.0
2010-12-01 14:05:00,61.61,61.63,61.59,61.6,15900.0,44.3808,44.3952,44.3664,44.3736,15900.0
2010-12-01 14:10:00,61.63,61.64,61.63,61.64,2800.0,44.3952,44.4025,44.3952,44.4025,2800.0
2010-12-01 14:15:00,61.63,61.68,61.62,61.67,9900.0,44.3952,44.4313,44.388,44.4241,9900.0
2010-12-01 14:20:00,61.69,61.71,61.67,61.68,8200.0,44.4385,44.4529,44.4241,44.4313,8200.0
2010-12-01 14:25:00,61.68,61.69,61.63,61.63,12800.0,44.4313,44.4385,44.3952,44.3952,12800.0
2010-12-01 14:30:00,61.65,61.7,61.65,61.69,23300.0,44.4097,44.4457,44.4097,44.4385,23300.0
2010-12-01 14:35:00,61.69,61.72,61.68,61.7,7100.0,44.4385,44.4601,44.4313,44.4457,7100.0
2010-12-01 14:40:00,61.69,61.72,61.69,61.71,21500.0,44.4385,44.4601,44.4385,44.4529,21500.0
2010-12-01 14:45:00,61.72,61.73,61.69,61.69,23300.0,44.4601,44.4673,44.4385,44.4385,23300.0
2010-12-01 14:50:00,61.69,61.71,61.68,61.71,41700.0,44.4385,44.4529,44.4313,44.4529,41700.0
2010-12-01 14:55:00,61.72,61.76,61.72,61.74,28100.0,44.4601,44.4889,44.4601,44.4745,28100.0
2010-12-01 15:00:00,61.74,61.74,61.68,61.68,51000.0,44.4745,44.4745,44.4313,44.4313,51000.0
2010-12-01 15:05:00,61.68,61.71,61.68,61.69,20700.0,44.4313,44.4529,44.4313,44.4385,20700.0
2010-12-01 15:10:00,61.7,61.73,61.65,61.66,61600.0,44.4457,44.4673,44.4097,44.4169,61600.0
2010-12-01 15:15:00,61.67,61.68,61.65,61.67,34800.0,44.4241,44.4313,44.4097,44.4241,34800.0
2010-12-01 15:20:00,61.67,61.7,61.66,61.69,21000.0,44.4241,44.4457,44.4169,44.4385,21000.0
2010-12-01 15:25:00,61.68,61.72,61.67,61.7,30600.0,44.4313,44.4601,44.4241,44.4457,30600.0
2010-12-01 15:30:00,61.69,61.7,61.68,61.69,44400.0,44.4385,44.4457,44.4313,44.4385,44400.0
2010-12-01 15:35:00,61.69,61.74,61.68,61.73,21300.0,44.4385,44.4745,44.4313,44.4673,21300.0
2010-12-01 15:40:00,61.74,61.75,61.73,61.73,43800.0,44.4745,44.4817,44.4673,44.4673,43800.0
2010-12-01 15:45:00,61.74,61.75,61.67,61.7,49300.0,44.4745,44.4817,44.4241,44.4457,49300.0
2010-12-01 15:50:00,61.7,61.72,61.64,61.64,64900.0,44.4457,44.4601,44.4025,44.4025,64900.0
2010-12-01 15:55:00,61.63,61.72,61.63,61.71,91100.0,44.3952,44.4601,44.3952,44.4529,91100.0
2010-12-02 09:30:00,61.75,61.86,61.75,61.86,30100.0,44.4817,44.5609,44.4817,44.5609,30100.0
2010-12-02 09:35:00,61.87,61.91,61.87,61.9,23500.0,44.5681,44.5969,44.5681,44.5897,23500.0
2010-12-02 09:40:00,61.9,61.96,61.9,61.95,14300.0,44.5897,44.633,44.5897,44.6258,14300.0
2010-12-02 09:45:00,61.94,62.01,61.94,61.98,5700.0,44.6186,44.669,44.6186,44.6474,5700.0
2010-12-02 09:50:00,61.97,62.01,61.95,61.98,19400.0,44.6402,44.669,44.6258,44.6474,19400.0
2010-12-02 09:55:00,61.98,62.12,61.98,62.09,13400.0,44.6474,44.7482,44.6474,44.7266,13400.0
2010-12-02 10:00:00,62.11,62.23,62.09,62.22,18000.0,44.741,44.8275,44.7266,44.8203,18000.0
2010-12-02 10:05:00,62.21,62.29,62.21,62.21,13600.0,44.8131,44.8707,44.8131,44.8131,13600.0
2010-12-02 10:10:00,62.22,62.29,62.21,62.29,7900.0,44.8203,44.8707,44.8131,44.8707,7900.0
2010-12-02 10:15:00,62.3,62.31,62.24,62.24,11400.0,44.8779,44.8851,44.8347,44.8347,11400.0
2010-12-02 10:20:00,62.23,62.29,62.22,62.29,3500.0,44.8275,44.8707,44.8203,44.8707,3500.0
2010-12-02 10:25:00,62.28,62.33,62.27,62.31,5300.0,44.8635,44.8995,44.8563,44.8851,5300.0
2010-12-02 10:30:00,62.3,62.35,62.29,62.35,2500.0,44.8779,44.9139,44.8707,44.9139,2500.0
2010-12-02 10:35:00,62.35,62.35,62.3,62.34,9900.0,44.9139,44.9139,44.8779,44.9067,9900.0
2010-12-02 10:40:00,62.36,62.4,62.36,62.36,5100.0,44.9211,44.9499,44.9211,44.9211,5100.0
2010-12-02 10:45:00,62.38,62.38,62.32,62.34,11700.0,44.9355,44.9355,44.8923,44.9067,11700.0
2010-12-02 10:50:00,62.35,62.35,62.32,62.33,5200.0,44.9139,44.9139,44.8923,44.8995,5200.0
2010-12-02 10:55:00,62.32,62.37,62.3,62.37,5700.0,44.8923,44.9283,44.8779,44.9283,5700.0
2010-12-02 11:00:00,62.38,62.39,62.37,62.39,2100.0,44.9355,44.9427,44.9283,44.9427,2100.0
2010-12-02 11:05:00,62.4,62.4,62.36,62.37,7700.0,44.9499,44.9499,44.9211,44.9283,7700.0
2010-12-02 11:10:00,62.36,62.47,62.34,62.45,13100.0,44.9211,45.0003,44.9067,44.9859,13100.0
2010-12-02 11:15:00,62.45,62.46,62.41,62.46,7000.0,44.9859,44.9931,44.9571,44.9931,7000.0
2010-12-02 11:20:00,62.47,62.5,62.46,62.48,13500.0,45.0003,45.022,44.9931,45.0075,13500.0
2010-12-02 11:25:00,62.48,62.5,62.45,62.5,8500.0,45.0075,45.022,44.9859,45.022,8500.0
2010-12-02 11:30:00,62.5,62.5,62.47,62.47,8200.0,45.022,45.022,45.0003,45.0003,8200.0
2010-12-02 11:35:00,62.46,62.46,62.42,62.44,6400.0,44.9931,44.9931,44.9643,44.9787,6400.0
2010-12-02 11:40:00,62.44,62.47,62.44,62.44,5300.0,44.9787,45.0003,44.9787,44.9787,5300.0
2010-12-02 11:45:00,62.43,62.48,62.43,62.45,4300.0,44.9715,45.0075,44.9715,44.9859,4300.0
2010-12-02 11:50:00,62.47,62.49,62.44,62.46,8700.0,45.0003,45.0147,44.9787,44.9931,8700.0
2010-12-02 11:55:00,62.45,62.46,62.43,62.43,4100.0,44.9859,44.9931,44.9715,44.9715,4100.0
2010-12-02 12:00:00,62.43,62.44,62.4,62.41,34400.0,44.9715,44.9787,44.9499,44.9571,34400.0
2010-12-02 12:05:00,62.4,62.44,62.4,62.43,2100.0,44.9499,44.9787,44.9499,44.9715,2100.0
2010-12-02 12:10:00,62.44,62.45,62.43,62.45,4100.0,44.9787,44.9859,44.9715,44.9859,4100.0
2010-12-02 12:15:00,62.46,62.48,62.45,62.47,12500.0,44.9931,45.0075,44.9859,45.0003,12500.0
2010-12-02 12:20:00,62.45,62.45,62.43,62.44,3600.0,44.9859,44.9859,44.9715,44.9787,3600.0
2010-12-02 12:25:00,62.44,62.45,62.44,62.45,10600.0,44.9787,44.9859,44.9787,44.9859,10600.0
2010-12-02 12:30:00,62.41,62.42,62.4,62.42,17100.0,44.9571,44.9643,44.9499,44.9643,17100.0
2010-12-02 12:35:00,62.44,62.47,62.43,62.47,4800.0,44.9787,45.0003,44.9715,45.0003,4800.0
2010-12-02 12:40:00,62.48,62.5,62.48,62.5,4900.0,45.0075,45.022,45.0075,45.022,4900.0
2010-12-02 12:45:00,62.51,62.51,62.49,62.5,6700.0,45.0292,45.0292,45.0147,45.022,6700.0
2010-12-02 12:50:00,62.5,62.52,62.48,62.48,8000.0,45.022,45.0364,45.0075,45.0075,8000.0
2010-12-02 12:55:00,62.49,62.49,62.44,62.44,4600.0,45.0147,45.0147,44.9787,44.9787,4600.0
2010-12-02 13:00:00,62.44,62.46,62.42,62.43,2200.0,44.9787,44.9931,44.9643,44.9715,2200.0
2010-12-02 13:05:00,62.44,62.45,62.44,62.44,1400.0,44.9787,44.9859,44.9787,44.9787,1400.0
2010-12-02 13:10:00,62.43,62.44,62.41,62.42,12200.0,44.9715,44.9787,44.9571,44.9643,12200.0
2010-12-02 13:15:00,62.43,62.44,62.39,62.4,18500.0,44.9715,44.9787,44.9427,44.9499,18500.0
2010-12-02 13:20:00,62.41,62.44,62.4,62.41,27000.0,44.9571,44.9787,44.9499,44.9571,27000.0
2010-12-02 13:25:00,62.41,62.45,62.4,62.45,17500.0,44.9571,44.9859,44.9499,44.9859,17500.0
2010-12-02 13:30:00,62.44,62.47,62.42,62.47,27100.0,44.9787,45.0003,44.9643,45.0003,27100.0
2010-12-02 13:35:00,62.47,62.48,62.45,62.47,19800.0,45.0003,45.0075,44.9859,45.0003,19800.0
2010-12-02 13:40:00,62.47,62.49,62.45,62.47,8900.0,45.0003,45.0147,44.9859,45.0003,8900.0
2010-12-02 13:45:00,62.45,62.47,62.45,62.47,1400.0,44.9859,45.0003,44.9859,45.0003,1400.0
2010-12-02 13:50:00,62.48,62.49,62.47,62.47,2600.0,45.0075,45.0147,45.0003,45.0003,2600.0
2010-12-02 13:55:00,62.49,62.49,62.46,62.47,31600.0,45.0147,45.0147,44.9931,45.0003,31600.0
2010-12-02 14:00:00,62.48,62.49,62.47,62.47,2200.0,45.0075,45.0147,45.0003,45.0003,2200.0
2010-12-02 14:05:00,62.47,62.54,62.47,62.52,52900.0,45.0003,45.0508,45.0003,45.0364,52900.0
2010-12-02 14:10:00,62.53,62.53,62.52,62.53,1600.0,45.0436,45.0436,45.0364,45.0436,1600.0
2010-12-02 14:15:00,62.53,62.58,62.53,62.55,7600.0,45.0436,45.0796,45.0436,45.058,7600.0
2010-12-02 14:20:00,62.57,62.63,62.57,62.6,18100.0,45.0724,45.1156,45.0724,45.094,18100.0
2010-12-02 14:25:00,62.61,62.62,62.6,62.62,4300.0,45.1012,45.1084,45.094,45.1084,4300.0
2010-12-02 14:30:00,62.6,62.61,62.57,62.57,14900.0,45.094,45.1012,45.0724,45.0724,14900.0
2010-12-02 14:35:00,62.57,62.73,62.56,62.59,82300.0,45.0724,45.1876,45.0652,45.0868,82300.0
2010-12-02 14:40:00,62.59,62.6,62.59,62.59,10800.0,45.0868,45.094,45.0868,45.0868,10800.0
2010-12-02 14:45:00,62.59,62.61,62.58,62.6,31100.0,45.0868,45.1012,45.0796,45.094,31100.0
2010-12-02 14:50:00,62.6,62.6,62.57,62.59,35700.0,45.094,45.094,45.0724,45.0868,35700.0
2010-12-02 14:55:00,62.59,62.6,62.53,62.53,62600.0,45.0868,45.094,45.0436,45.0436,62600.0
2010-12-02 15:00:00,62.53,62.54,62.52,62.52,4700.0,45.0436,45.0508,45.0364,45.0364,4700.0
2010-12-02 15:05:00,62.54,62.54,62.48,62.53,23700.0,45.0508,45.0508,45.0075,45.0436,23700.0
2010-12-02 15:10:00,62.53,62.55,62.52,62.55,12000.0,45.0436,45.058,45.0364,45.058,12000.0
2010-12-02 15:15:00,62.54,62.56,62.52,62.52,39500.0,45.0508,45.0652,45.0364,45.0364,39500.0
2010-12-02 15:20:00,62.53,62.57,62.53,62.56,77000.0,45.0436,45.0724,45.0436,45.0652,77000.0
2010-12-02 15:25:00,62.56,62.58,62.55,62.58,12100.0,45.0652,45.0796,45.058,45.0796,12100.0
2010-12-02 15:30:00,62.58,62.61,62.56,62.61,33200.0,45.0796,45.1012,45.0652,45.1012,33200.0
2010-12-02 15:35:00,62.61,62.61,62.58,62.61,26600.0,45.1012,45.1012,45.0796,45.1012,26600.0
2010-12-02 15:40:00,62.61,62.61,62.57,62.59,47300.0,45.1012,45.1012,45.0724,45.0868,47300.0
2010-12-02 15:45:00,62.58,62.62,62.57,62.6,28500.0,45.0796,45.1084,45.0724,45.094,28500.0
2010-12-02 15:50:00,62.61,62.62,62.58,62.59,31200.0,45.1012,45.1084,45.0796,45.0868,31200.0
2010-12-02 15:55:00,62.58,62.63,62.58,62.6,72100.0,45.0796,45.1156,45.0796,45.094,72100.0
2010-12-03 09:30:00,62.33,62.49,62.33,62.44,35200.0,44.8995,45.0147,44.8995,44.9787,35200.0
2010-12-03 09:35:00,62.44,62.47,62.38,62.47,13800.0,44.9787,45.0003,44.9355,45.0003,13800.0
2010-12-03 09:40:00,62.46,62.53,62.46,62.53,22600.0,44.9931,45.0436,44.9931,45.0436,22600.0
2010-12-03 09:45:00,62.53,62.55,62.45,62.51,54800.0,45.0436,45.058,44.9859,45.0292,54800.0
2010-12-03 09:50:00,62.5,62.52,62.43,62.43,8300.0,45.022,45.0364,44.9715,44.9715,8300.0
2010-12-03 09:55:00,62.43,62.45,62.4,62.45,20400.0,44.9715,44.9859,44.9499,44.9859,20400.0
2010-12-03 10:00:00,62.45,62.57,62.44,62.54,23400.0,44.9859,45.0724,44.9787,45.0508,23400.0
2010-12-03 10:05:00,62.55,62.61,62.5,62.51,31500.0,45.058,45.1012,45.022,45.0292,31500.0
2010-12-03 10:10:00,62.51,62.51,62.4,62.4,24400.0,45.0292,45.0292,44.9499,44.9499,24400.0
2010-12-03 10:15:00,62.39,62.44,62.36,62.43,62000.0,44.9427,44.9787,44.9211,44.9715,62000.0
2010-12-03 10:20:00,62.44,62.44,62.37,62.39,30900.0,44.9787,44.9787,44.9283,44.9427,30900.0
2010-12-03 10:25:00,62.39,62.41,62.33,62.36,18900.0,44.9427,44.9571,44.8995,44.9211,18900.0
2010-12-03 10:30:00,62.37,62.42,62.37,62.41,13900.0,44.9283,44.9643,44.9283,44.9571,13900.0
2010-12-03 10:35:00,62.41,62.46,62.38,62.41,11600.0,44.9571,44.9931,44.9355,44.9571,11600.0
2010-12-03 10:40:00,62.41,62.45,62.37,62.37,10500.0,44.9571,44.9859,44.9283,44.9283,10500.0
2010-12-03 10:45:00,62.37,62.41,62.37,62.39,9000.0,44.9283,44.9571,44.9283,44.9427,9000.0
2010-12-03 10:50:00,62.38,62.45,62.36,62.45,12700.0,44.9355,44.9859,44.9211,44.9859,12700.0
2010-12-03 10:55:00,62.45,62.47,62.44,62.47,14100.0,44.9859,45.0003,44.9787,45.0003,14100.0
2010-12-03 11:00:00,62.47,62.51,62.47,62.48,11100.0,45.0003,45.0292,45.0003,45.0075,11100.0
2010-12-03 11:05:00,62.46,62.49,62.46,62.47,11900.0,44.9931,45.0147,44.9931,45.0003,11900.0
2010-12-03 11:10:00,62.48,62.48,62.44,62.45,14800.0,45.0075,45.0075,44.9787,44.9859,14800.0
2010-12-03 11:15:00,62.45,62.49,62.44,62.46,18100.0,44.9859,45.0147,44.9787,44.9931,18100.0
2010-12-03 11:20:00,62.46,62.48,62.44,62.45,14100.0,44.9931,45.0075,44.9787,44.9859,14100.0
2010-12-03 11:25:00,62.44,62.46,62.41,62.41,8000.0,44.9787,44.9931,44.9571,44.9571,8000.0
2010-12-03 11:30:00,62.42,62.42,62.38,62.38,7600.0,44.9643,44.9643,44.9355,44.9355,7600.0
2010-12-03 11:35:00,62.38,62.4,62.37,62.37,11800.0,44.9355,44.9499,44.9283,44.9283,11800.0
2010-12-03 11:40:00,62.38,62.39,62.38,62.39,7200.0,44.9355,44.9427,44.9355,44.9427,7200.0
2010-12-03 11:45:00,62.39,62.41,62.39,62.4,8500.0,44.9427,44.9571,44.9427,44.9499,8500.0
2010-12-03 11:50:00,62.4,62.41,62.33,62.33,9400.0,44.9499,44.9571,44.8995,44.8995,9400.0
2010-12-03 11:55:00,62.34,62.37,62.33,62.37,12500.0,44.9067,44.9283,44.8995,44.9283,12500.0
2010-12-03 12:00:00,62.37,62.41,62.37,62.41,7600.0,44.9283,44.9571,44.9283,44.9571,7600.0
2010-12-03 12:05:00,62.41,62.44,62.4,62.43,9700.0,44.9571,44.9787,44.9499,44.9715,9700.0
2010-12-03 12:10:00,62.42,62.44,62.4,62.4,7900.0,44.9643,44.9787,44.9499,44.9499,7900.0
2010-12-03 12:15:00,62.4,62.42,62.4,62.41,8200.0,44.9499,44.9643,44.9499,44.9571,8200.0
2010-12-03 12:20:00,62.41,62.41,62.4,62.41,3000.0,44.9571,44.9571,44.9499,44.9571,3000.0
2010-12-03 12:25:00,62.41,62.43,62.37,62.4,23600.0,44.9571,44.9715,44.9283,44.9499,23600.0
2010-12-03 12:30:00,62.4,62.41,62.39,62.4,5200.0,44.9499,44.9571,44.9427,44.9499,5200.0
2010-12-03 12:35:00,62.4,62.44,62.38,62.44,9300.0,44.9499,44.9787,44.9355,44.9787,9300.0
2010-12-03 12:40:00,62.44,62.47,62.42,62.42,17700.0,44.9787,45.0003,44.9643,44.9643,17700.0
2010-12-03 12:45:00,62.43,62.45,62.42,62.45,16600.0,44.9715,44.9859,44.9643,44.9859,16600.0
2010-12-03 12:50:00,62.46,62.46,62.44,62.45,11200.0,44.9931,44.9931,44.9787,44.9859,11200.0
2010-12-03 12:55:00,62.46,62.47,62.44,62.46,20100.0,44.9931,45.0003,44.9787,44.9931,20100.0
2010-12-03 13:00:00,62.45,62.52,62.45,62.52,13900.0,44.9859,45.0364,44.9859,45.0364,13900.0
2010-12-03 13:05:00,62.51,62.51,62.5,62.5,7000.0,45.0292,45.0292,45.022,45.022,7000.0
2010-12-03 13:10:00,62.5,62.52,62.49,62.52,8600.0,45.022,45.0364,45.0147,45.0364,8600.0
2010-12-03 13:15:00,62.51,62.51,62.51,62.51,6100.0,45.0292,45.0292,45.0292,45.0292,6100.0
2010-12-03 13:20:00,62.5,62.53,62.49,62.53,17700.0,45.022,45.0436,45.0147,45.0436,17700.0
2010-12-03 13:25:00,62.52,62.54,62.51,62.51,7800.0,45.0364,45.0508,45.0292,45.0292,7800.0
2010-12-03 13:30:00,62.5,62.51,62.47,62.47,16900.0,45.022,45.0292,45.0003,45.0003,16900.0
2010-12-03 13:35:00,62.47,62.48,62.44,62.45,6400.0,45.0003,45.0075,44.9787,44.9859,6400.0
2010-12-03 13:40:00,62.45,62.49,62.45,62.48,9100.0,44.9859,45.0147,44.9859,45.0075,9100.0
2010-12-03 13:45:00,62.47,62.49,62.47,62.49,5600.0,45.0003,45.0147,45.0003,45.0147,5600.0
2010-12-03 13:50:00,62.49,62.52,62.49,62.52,8100.0,45.0147,45.0364,45.0147,45.0364,8100.0
2010-12-03 13:55:00,62.52,62.53,62.51,62.52,10900.0,45.0364,45.0436,45.0292,45.0364,10900.0
2010-12-03 14:00:00,62.53,62.57,62.53,62.54,26800.0,45.0436,45.0724,45.0436,45.0508,26800.0
2010-12-03 14:05:00,62.54,62.54,62.46,62.48,24700.0,45.0508,45.0508,44.9931,45.0075,24700.0
2010-12-03 14:10:00,62.49,62.51,62.48,62.49,17500.0,45.0147,45.0292,45.0075,45.0147,17500.0
2010-12-03 14:15:00,62.5,62.51,62.49,62.51,11500.0,45.022,45.0292,45.0147,45.0292,11500.0
2010-12-03 14:20:00,62.51,62.52,62.51,62.51,8200.0,45.0292,45.0364,45.0292,45.0292,8200.0
2010-12-03 14:25:00,62.5,62.51,62.49,62.51,9800.0,45.022,45.0292,45.0147,45.0292,9800.0
2010-12-03 14:30:00,62.52,62.55,62.52,62.55,6500.0,45.0364,45.058,45.0364,45.058,6500.0
2010-12-03 14:35:00,62.55,62.57,62.55,62.57,5500.0,45.058,45.0724,45.058,45.0724,5500.0
2010-12-03 14:40:00,62.56,62.59,62.55,62.59,14300.0,45.0652,45.0868,45.058,45.0868,14300.0
2010-12-03 14:45:00,62.6,62.6,62.58,62.59,16400.0,45.094,45.094,45.0796,45.0868,16400.0
2010-12-03 14:50:00,62.59,62.6,62.58,62.59,5400.0,45.0868,45.094,45.0796,45.0868,5400.0
2010-12-03 14:55:00,62.59,62.62,62.57,62.61,17300.0,45.0868,45.1084,45.0724,45.1012,17300.0
2010-12-03 15:00:00,62.62,62.64,62.6,62.6,37000.0,45.1084,45.1228,45.094,45.094,37000.0
2010-12-03 15:05:00,62.59,62.6,62.58,62.6,16900.0,45.0868,45.094,45.0796,45.094,16900.0
2010-12-03 15:10:00,62.6,62.6,62.58,62.59,21700.0,45.094,45.094,45.0796,45.0868,21700.0
2010-12-03 15:15:00,62.59,62.6,62.58,62.58,17200.0,45.0868,45.094,45.0796,45.0796,17200.0
2010-12-03 15:20:00,62.58,62.63,62.58,62.63,26600.0,45.0796,45.1156,45.0796,45.1156,26600.0
2010-12-03 15:25:00,62.62,62.66,62.62,62.66,25100.0,45.1084,45.1372,45.1084,45.1372,25100.0
2010-12-03 15:30:00,62.66,62.67,62.64,62.65,27900.0,45.1372,45.1444,45.1228,45.13,27900.0
2010-12-03 15:35:00,62.66,62.76,62.66,62.76,13600.0,45.1372,45.2092,45.1372,45.2092,13600.0
2010-12-03 15:40:00,62.76,62.78,62.75,62.78,38500.0,45.2092,45.2237,45.202,45.2237,38500.0
2010-12-03 15:45:00,62.77,62.89,62.77,62.88,34900.0,45.2164,45.3029,45.2164,45.2957,34900.0
2010-12-03 15:50:00,62.88,62.88,62.86,62.87,21300.0,45.2957,45.2957,45.2813,45.2885,21300.0
2010-12-03 15:55:00,62.87,62.87,62.8,62.8,38600.0,45.2885,45.2885,45.2381,45.2381,38600.0
2010-12-06 09:30:00,62.61,62.67,62.57,62.67,53500.0,45.1012,45.1444,45.0724,45.1444,53500.0
2010-12-06 09:35:00,62.66,62.75,62.65,62.75,10100.0,45.1372,45.202,45.13,45.202,10100.0
2010-12-06 09:40:00,62.74,62.75,62.67,62.72,9300.0,45.1948,45.202,45.1444,45.1804,9300.0
2010-12-06 09:45:00,62.73,62.74,62.67,62.67,42900.0,45.1876,45.1948,45.1444,45.1444,42900.0
2010-12-06 09:50:00,62.67,62.68,62.61,62.62,25100.0,45.1444,45.1516,45.1012,45.1084,25100.0
2010-12-06 09:55:00,62.62,62.68,62.62,62.65,19600.0,45.1084,45.1516,45.1084,45.13,19600.0
2010-12-06 10:00:00,62.64,62.71,62.64,62.66,5000.0,45.1228,45.1732,45.1228,45.1372,5000.0
2010-12-06 10:05:00,62.67,62.71,62.66,62.68,5300.0,45.1444,45.1732,45.1372,45.1516,5300.0
2010-12-06 10:10:00,62.69,62.73,62.65,62.66,12600.0,45.1588,45.1876,45.13,45.1372,12600.0
2010-12-06 10:15:00,62.68,62.71,62.68,62.69,5800.0,45.1516,45.1732,45.1516,45.1588,5800.0
2010-12-06 10:20:00,62.7,62.78,62.68,62.78,15900.0,45.166,45.2237,45.1516,45.2237,15900.0
2010-12-06 10:25:00,62.76,62.79,62.74,62.79,5000.0,45.2092,45.2309,45.1948,45.2309,5000.0
2010-12-06 10:30:00,62.81,62.81,62.72,62.74,11400.0,45.2453,45.2453,45.1804,45.1948,11400.0
2010-12-06 10:35:00,62.74,62.76,62.72,62.74,23900.0,45.1948,45.2092,45.1804,45.1948,23900.0
2010-12-06 10:40:00,62.74,62.74,62.7,62.72,7100.0,45.1948,45.1948,45.166,45.1804,7100.0
2010-12-06 10:45:00,62.71,62.75,62.7,62.74,3700.0,45.1732,45.202,45.166,45.1948,3700.0
2010-12-06 10:50:00,62.74,62.74,62.64,62.68,59700.0,45.1948,45.1948,45.1228,45.1516,59700.0
2010-12-06 10:55:00,62.69,62.71,62.65,62.71,5200.0,45.1588,45.1732,45.13,45.1732,5200.0
2010-12-06 11:00:00,62.71,62.76,62.68,62.71,105200.0,45.1732,45.2092,45.1516,45.1732,105200.0
2010-12-06 11:05:00,62.72,62.75,62.71,62.75,7600.0,45.1804,45.202,45.1732,45.202,7600.0
2010-12-06 11:10:00,62.77,62.79,62.71,62.72,9600.0,45.2164,45.2309,45.1732,45.1804,9600.0
2010-12-06 11:15:00,62.73,62.75,62.7,62.7,17400.0,45.1876,45.202,45.166,45.166,17400.0
2010-12-06 11:20:00,62.69,62.71,62.69,62.69,7700.0,45.1588,45.1732,45.1588,45.1588,7700.0
2010-12-06 11:25:00,62.69,62.69,62.66,62.69,10900.0,45.1588,45.1588,45.1372,45.1588,10900.0
2010-12-06 11:30:00,62.69,62.69,62.67,62.69,4800.0,45.1588,45.1588,45.1444,45.1588,4800.0
2010-12-06 11:35:00,62.69,62.7,62.65,62.65,8200.0,45.1588,45.166,45.13,45.13,8200.0
2010-12-06 11:40:00,62.66,62.68,62.66,62.68,8700.0,45.1372,45.1516,45.1372,45.1516,8700.0
2010-12-06 11:45:00,62.69,62.73,62.65,62.67,19500.0,45.1588,45.1876,45.13,45.1444,19500.0
2010-12-06 11:50:00,62.67,62.69,62.63,62.65,17000.0,45.1444,45.1588,45.1156,45.13,17000.0
2010-12-06 11:55:00,62.64,62.69,62.62,62.68,17500.0,45.1228,45.1588,45.1084,45.1516,17500.0
2010-12-06 12:00:00,62.69,62.72,62.69,62.71,12900.0,45.1588,45.1804,45.1588,45.1732,12900.0
2010-12-06 12:05:00,62.73,62.73,62.68,62.68,5800.0,45.1876,45.1876,45.1516,45.1516,5800.0
2010-12-06 12:10:00,62.67,62.69,62.64,62.69,5100.0,45.1444,45.1588,45.1228,45.1588,5100.0
2010-12-06 12:15:00,62.7,62.7,62.67,62.67,5100.0,45.166,45.166,45.1444,45.1444,5100.0
2010-12-06 12:20:00,62.67,62.69,62.65,62.67,113800.0,45.1444,45.1588,45.13,45.1444,113800.0
2010-12-06 12:25:00,62.67,62.67,62.63,62.65,20500.0,45.1444,45.1444,45.1156,45.13,20500.0
2010-12-06 12:30:00,62.65,62.72,62.65,62.72,6500.0,45.13,45.1804,45.13,45.1804,6500.0
2010-12-06 12:35:00,62.7,62.72,62.7,62.72,2700.0,45.166,45.1804,45.166,45.1804,2700.0
2010-12-06 12:40:00,62.72,62.72,62.72,62.72,6100.0,45.1804,45.1804,45.1804,45.1804,6100.0
2010-12-06 12:45:00,62.72,62.72,62.69,62.7,4900.0,45.1804,45.1804,45.1588,45.166,4900.0
2010-12-06 12:50:00,62.71,62.71,62.68,62.68,700.0,45.1732,45.1732,45.1516,45.1516,700.0
2010-12-06 12:55:00,62.69,62.73,62.69,62.73,2200.0,45.1588,45.1876,45.1588,45.1876,2200.0
2010-12-06 13:00:00,62.72,62.75,62.72,62.75,4900.0,45.1804,45.202,45.1804,45.202,4900.0
2010-12-06 13:05:00,62.75,62.76,62.73,62.73,1900.0,45.202,45.2092,45.1876,45.1876,1900.0
2010-12-06 13:10:00,62.73,62.75,62.72,62.73,4900.0,45.1876,45.202,45.1804,45.1876,4900.0
2010-12-06 13:15:00,62.72,62.73,62.71,62.73,2800.0,45.1804,45.1876,45.1732,45.1876,2800.0
2010-12-06 13:20:00,62.73,62.74,62.71,62.74,2600.0,45.1876,45.1948,45.1732,45.1948,2600.0
2010-12-06 13:25:00,62.74,62.76,62.73,62.75,1300.0,45.1948,45.2092,45.1876,45.202,1300.0
2010-12-06 13:30:00,62.75,62.78,62.75,62.75,5700.0,45.202,45.2237,45.202,45.202,5700.0
2010-12-06 13:35:00,62.76,62.77,62.75,62.75,11900.0,45.2092,45.2164,45.202,45.202,11900.0
2010-12-06 13:40:00,62.76,62.8,62.76,62.8,10700.0,45.2092,45.2381,45.2092,45.2381,10700.0
2010-12-06 13:45:00,62.79,62.81,62.78,62.79,7900.0,45.2309,45.2453,45.2237,45.2309,7900.0
2010-12-06 13:50:00,62.79,62.8,62.78,62.78,33200.0,45.2309,45.2381,45.2237,45.2237,33200.0
2010-12-06 13:55:00,62.78,62.78,62.76,62.78,11500.0,45.2237,45.2237,45.2092,45.2237,11500.0
2010-12-06 14:00:00,62.78,62.78,62.76,62.77,6100.0,45.2237,45.2237,45.2092,45.2164,6100.0
2010-12-06 14:05:00,62.77,62.79,62.76,62.79,10200.0,45.2164,45.2309,45.2092,45.2309,10200.0
2010-12-06 14:10:00,62.78,62.79,62.77,62.78,44400.0,45.2237,45.2309,45.2164,45.2237,44400.0
2010-12-06 14:15:00,62.79,62.8,62.77,62.79,168700.0,45.2309,45.2381,45.2164,45.2309,168700.0
2010-12-06 14:20:00,62.79,62.8,62.79,62.79,2900.0,45.2309,45.2381,45.2309,45.2309,2900.0
2010-12-06 14:25:00,62.8,62.8,62.76,62.77,91700.0,45.2381,45.2381,45.2092,45.2164,91700.0
2010-12-06 14:30:00,62.76,62.81,62.76,62.8,10900.0,45.2092,45.2453,45.2092,45.2381,10900.0
2010-12-06 14:35:00,62.81,62.85,62.81,62.84,11600.0,45.2453,45.2741,45.2453,45.2669,11600.0
2010-12-06 14:40:00,62.83,62.83,62.81,62.81,3300.0,45.2597,45.2597,45.2453,45.2453,3300.0
2010-12-06 14:45:00,62.83,62.85,62.82,62.84,7100.0,45.2597,45.2741,45.2525,45.2669,7100.0
2010-12-06 14:50:00,62.84,62.85,62.83,62.85,1100.0,45.2669,45.2741,45.2597,45.2741,1100.0
2010-12-06 14:55:00,62.83,62.85,62.82,62.83,3700.0,45.2597,45.2741,45.2525,45.2597,3700.0
2010-12-06 15:00:00,62.82,62.87,62.82,62.87,48900.0,45.2525,45.2885,45.2525,45.2885,48900.0
2010-12-06 15:05:00,62.86,62.88,62.84,62.88,28400.0,45.2813,45.2957,45.2669,45.2957,28400.0
2010-12-06 15:10:00,62.88,62.88,62.86,62.87,10400.0,45.2957,45.2957,45.2813,45.2885,10400.0
2010-12-06 15:15:00,62.87,62.88,62.84,62.86,28100.0,45.2885,45.2957,45.2669,45.2813,28100.0
2010-12-06 15:20:00,62.85,62.87,62.84,62.84,4500.0,45.2741,45.2885,45.2669,45.2669,4500.0
2010-12-06 15:25:00,62.84,62.85,62.81,62.81,31200.0,45.2669,45.2741,45.2453,45.2453,31200.0
2010-12-06 15:30:00,62.81,62.81,62.79,62.79,6700.0,45.2453,45.2453,45.2309,45.2309,6700.0
2010-12-06 15:35:00,62.79,62.83,62.78,62.83,24100.0,45.2309,45.2597,45.2237,45.2597,24100.0
2010-12-06 15:40:00,62.82,62.88,62.82,62.88,23400.0,45.2525,45.2957,45.2525,45.2957,23400.0
2010-12-06 15:45:00,62.87,62.87,62.82,62.83,32500.0,45.2885,45.2885,45.2525,45.2597,32500.0
2010-12-06 15:50:00,62.82,62.82,62.74,62.74,29000.0,45.2525,45.2525,45.1948,45.1948,29000.0
2010-12-06 15:55:00,62.75,62.76,62.74,62.74,105400.0,45.202,45.2092,45.1948,45.1948,105400.0
2010-12-07 09:30:00,63.37,63.37,63.28,63.3,28400.0,45.6487,45.6487,45.5838,45.5982,28400.0
2010-12-07 09:35:00,63.3,63.33,63.24,63.26,16400.0,45.5982,45.6198,45.555,45.5694,16400.0
2010-12-07 09:40:00,63.25,63.33,63.24,63.33,7600.0,45.5622,45.6198,45.555,45.6198,7600.0
2010-12-07 09:45:00,63.32,63.32,63.24,63.26,8300.0,45.6126,45.6126,45.555,45.5694,8300.0
2010-12-07 09:50:00,63.25,63.29,63.22,63.26,13400.0,45.5622,45.591,45.5406,45.5694,13400.0
2010-12-07 09:55:00,63.26,63.26,63.18,63.18,12700.0,45.5694,45.5694,45.5118,45.5118,12700.0
2010-12-07 10:00:00,63.18,63.18,63.13,63.17,15600.0,45.5118,45.5118,45.4758,45.5046,15600.0
2010-12-07 10:05:00,63.17,63.18,63.07,63.07,21500.0,45.5046,45.5118,45.4326,45.4326,21500.0
2010-12-07 10:10:00,63.07,63.14,63.06,63.1,24800.0,45.4326,45.483,45.4253,45.4542,24800.0
2010-12-07 10:15:00,63.1,63.17,63.08,63.15,8900.0,45.4542,45.5046,45.4398,45.4902,8900.0
2010-12-07 10:20:00,63.15,63.16,63.13,63.15,9700.0,45.4902,45.4974,45.4758,45.4902,9700.0
2010-12-07 10:25:00,63.15,63.17,63.06,63.06,31500.0,45.4902,45.5046,45.4253,45.4253,31500.0
2010-12-07 10:30:00,63.05,63.05,62.99,63.03,17700.0,45.4181,45.4181,45.3749,45.4037,17700.0
2010-12-07 10:35:00,63.03,63.05,63.0,63.03,8700.0,45.4037,45.4181,45.3821,45.4037,8700.0
2010-12-07 10:40:00,63.05,63.08,63.05,63.08,10400.0,45.4181,45.4398,45.4181,45.4398,10400.0
2010-12-07 10:45:00,63.08,63.11,63.06,63.11,7300.0,45.4398,45.4614,45.4253,45.4614,7300.0
2010-12-07 10:50:00,63.12,63.14,63.1,63.1,9100.0,45.4686,45.483,45.4542,45.4542,9100.0
2010-12-07 10:55:00,63.1,63.12,63.08,63.11,32900.0,45.4542,45.4686,45.4398,45.4614,32900.0
2010-12-07 11:00:00,63.11,63.11,63.07,63.08,30500.0,45.4614,45.4614,45.4326,45.4398,30500.0
2010-12-07 11:05:00,63.08,63.08,63.04,63.06,17300.0,45.4398,45.4398,45.4109,45.4253,17300.0
2010-12-07 11:10:00,63.09,63.11,63.08,63.1,12300.0,45.447,45.4614,45.4398,45.4542,12300.0
2010-12-07 11:15:00,63.12,63.13,63.09,63.09,28400.0,45.4686,45.4758,45.447,45.447,28400.0
2010-12-07 11:20:00,63.09,63.09,63.06,63.06,5500.0,45.447,45.447,45.4253,45.4253,5500.0
2010-12-07 11:25:00,63.06,63.06,63.01,63.01,8000.0,45.4253,45.4253,45.3893,45.3893,8000.0
2010-12-07 11:30:00,63.03,63.06,63.02,63.06,3900.0,45.4037,45.4253,45.3965,45.4253,3900.0
2010-12-07 11:35:00,63.05,63.07,63.03,63.05,5700.0,45.4181,45.4326,45.4037,45.4181,5700.0
2010-12-07 11:40:00,63.05,63.09,63.04,63.09,17700.0,45.4181,45.447,45.4109,45.447,17700.0
2010-12-07 11:45:00,63.08,63.08,63.01,63.01,9800.0,45.4398,45.4398,45.3893,45.3893,9800.0
2010-12-07 11:50:00,63.01,63.03,63.0,63.02,3900.0,45.3893,45.4037,45.3821,45.3965,3900.0
2010-12-07 11:55:00,63.01,63.05,63.01,63.02,23100.0,45.3893,45.4181,45.3893,45.3965,23100.0
2010-12-07 12:00:00,63.02,63.05,63.01,63.04,5200.0,45.3965,45.4181,45.3893,45.4109,5200.0
2010-12-07 12:05:00,63.05,63.05,62.93,62.96,22900.0,45.4181,45.4181,45.3317,45.3533,22900.0
2010-12-07 12:10:00,62.96,62.99,62.94,62.98,4300.0,45.3533,45.3749,45.3389,45.3677,4300.0
2010-12-07 12:15:00,62.98,62.99,62.92,62.92,25300.0,45.3677,45.3749,45.3245,45.3245,25300.0
2010-12-07 12:20:00,62.94,62.99,62.94,62.98,17100.0,45.3389,45.3749,45.3389,45.3677,17100.0
2010-12-07 12:25:00,62.96,63.01,62.96,63.0,8100.0,45.3533,45.3893,45.3533,45.3821,8100.0
2010-12-07 12:30:00,63.0,63.03,62.98,63.02,9200.0,45.3821,45.4037,45.3677,45.3965,9200.0
2010-12-07 12:35:00,63.01,63.03,62.98,63.01,6500.0,45.3893,45.4037,45.3677,45.3893,6500.0
2010-12-07 12:40:00,63.02,63.02,63.0,63.01,7900.0,45.3965,45.3965,45.3821,45.3893,7900.0
2010-12-07 12:45:00,63.02,63.03,62.99,63.01,3300.0,45.3965,45.4037,45.3749,45.3893,3300.0
2010-12-07 12:50:00,63.02,63.02,62.99,63.01,7600.0,45.3965,45.3965,45.3749,45.3893,7600.0
2010-12-07 12:55:00,63.01,63.07,63.01,63.06,13800.0,45.3893,45.4326,45.3893,45.4253,13800.0
2010-12-07 13:00:00,63.06,63.12,63.05,63.12,17600.0,45.4253,45.4686,45.4181,45.4686,17600.0
2010-12-07 13:05:00,63.12,63.13,63.12,63.12,4800.0,45.4686,45.4758,45.4686,45.4686,4800.0
2010-12-07 13:10:00,63.11,63.11,63.07,63.09,14300.0,45.4614,45.4614,45.4326,45.447,14300.0
2010-12-07 13:15:00,63.07,63.09,63.05,63.08,13300.0,45.4326,45.447,45.4181,45.4398,13300.0
2010-12-07 13:20:00,63.07,63.13,63.07,63.12,7200.0,45.4326,45.4758,45.4326,45.4686,7200.0
2010-12-07 13:25:00,63.11,63.14,63.1,63.14,6000.0,45.4614,45.483,45.4542,45.483,6000.0
2010-12-07 13:30:00,63.13,63.14,63.09,63.1,7000.0,45.4758,45.483,45.447,45.4542,7000.0
2010-12-07 13:35:00,63.1,63.12,63.07,63.09,16500.0,45.4542,45.4686,45.4326,45.447,16500.0
2010-12-07 13:40:00,63.09,63.11,63.07,63.11,7400.0,45.447,45.4614,45.4326,45.4614,7400.0
2010-12-07 13:45:00,63.1,63.17,63.1,63.17,11900.0,45.4542,45.5046,45.4542,45.5046,11900.0
2010-12-07 13:50:00,63.17,63.18,63.14,63.15,12400.0,45.5046,45.5118,45.483,45.4902,12400.0
2010-12-07 13:55:00,63.14,63.16,63.12,63.12,3900.0,45.483,45.4974,45.4686,45.4686,3900.0
2010-12-07 14:00:00,63.12,63.14,63.12,63.14,3500.0,45.4686,45.483,45.4686,45.483,3500.0
2010-12-07 14:05:00,63.13,63.14,63.09,63.09,3500.0,45.4758,45.483,45.447,45.447,3500.0
2010-12-07 14:10:00,63.09,63.1,63.07,63.08,24600.0,45.447,45.4542,45.4326,45.4398,24600.0
2010-12-07 14:15:00,63.09,63.1,63.08,63.1,9800.0,45.447,45.4542,45.4398,45.4542,9800.0
2010-12-07 14:20:00,63.09,63.14,63.09,63.11,7300.0,45.447,45.483,45.447,45.4614,7300.0
2010-12-07 14:25:00,63.11,63.15,63.11,63.15,28700.0,45.4614,45.4902,45.4614,45.4902,28700.0
2010-12-07 14:30:00,63.14,63.19,63.13,63.19,3400.0,45.483,45.519,45.4758,45.519,3400.0
2010-12-07 14:35:00,63.2,63.23,63.2,63.23,5500.0,45.5262,45.5478,45.5262,45.5478,5500.0
2010-12-07 14:40:00,63.22,63.23,63.19,63.19,11400.0,45.5406,45.5478,45.519,45.519,11400.0
2010-12-07 14:45:00,63.19,63.21,63.19,63.19,16000.0,45.519,45.5334,45.519,45.519,16000.0
2010-12-07 14:50:00,63.19,63.2,63.13,63.13,38200.0,45.519,45.5262,45.4758,45.4758,38200.0
2010-12-07 14:55:00,63.13,63.13,62.89,62.92,43300.0,45.4758,45.4758,45.3029,45.3245,43300.0
2010-12-07 15:00:00,62.93,62.98,62.91,62.91,58500.0,45.3317,45.3677,45.3173,45.3173,58500.0
2010-12-07 15:05:00,62.9,62.96,62.87,62.94,12900.0,45.3101,45.3533,45.2885,45.3389,12900.0
2010-12-07 15:10:00,62.94,62.97,62.93,62.95,3100.0,45.3389,45.3605,45.3317,45.3461,3100.0
2010-12-07 15:15:00,62.96,62.96,62.83,62.88,38400.0,45.3533,45.3533,45.2597,45.2957,38400.0
2010-12-07 15:20:00,62.89,62.91,62.79,62.81,74500.0,45.3029,45.3173,45.2309,45.2453,74500.0
2010-12-07 15:25:00,62.78,62.9,62.77,62.87,59500.0,45.2237,45.3101,45.2164,45.2885,59500.0
2010-12-07 15:30:00,62.87,62.88,62.82,62.86,202700.0,45.2885,45.2957,45.2525,45.2813,202700.0
2010-12-07 15:35:00,62.86,62.96,62.85,62.96,107200.0,45.2813,45.3533,45.2741,45.3533,107200.0
2010-12-07 15:40:00,62.96,62.97,62.84,62.84,22100.0,45.3533,45.3605,45.2669,45.2669,22100.0
2010-12-07 15:45:00,62.83,62.87,62.77,62.84,61300.0,45.2597,45.2885,45.2164,45.2669,61300.0
2010-12-07 15:50:00,62.83,62.86,62.78,62.81,33300.0,45.2597,45.2813,45.2237,45.2453,33300.0
2010-12-07 15:55:00,62.81,62.81,62.76,62.79,182200.0,45.2453,45.2453,45.2092,45.2309,182200.0
2010-12-08 09:30:00,62.9,62.96,62.88,62.93,51600.0,45.3101,45.3533,45.2957,45.3317,51600.0
2010-12-08 09:35:00,62.94,63.02,62.94,62.98,193100.0,45.3389,45.3965,45.3389,45.3677,193100.0
2010-12-08 09:40:00,62.99,63.06,62.98,63.05,4700.0,45.3749,45.4253,45.3677,45.4181,4700.0
2010-12-08 09:45:00,63.06,63.08,62.99,62.99,10100.0,45.4253,45.4398,45.3749,45.3749,10100.0
2010-12-08 09:50:00,63.03,63.03,62.9,62.9,13900.0,45.4037,45.4037,45.3101,45.3101,13900.0
2010-12-08 09:55:00,62.91,62.95,62.9,62.95,2900.0,45.3173,45.3461,45.3101,45.3461,2900.0
2010-12-08 10:00:00,62.94,62.94,62.85,62.86,3000.0,45.3389,45.3389,45.2741,45.2813,3000.0
2010-12-08 10:05:00,62.88,62.88,62.83,62.88,10600.0,45.2957,45.2957,45.2597,45.2957,10600.0
2010-12-08 10:10:00,62.89,62.9,62.82,62.86,11500.0,45.3029,45.3101,45.2525,45.2813,11500.0
2010-12-08 10:15:00,62.86,62.88,62.79,62.79,13300.0,45.2813,45.2957,45.2309,45.2309,13300.0
2010-12-08 10:20:00,62.78,62.78,62.68,62.7,20200.0,45.2237,45.2237,45.1516,45.166,20200.0
2010-12-08 10:25:00,62.71,62.77,62.7,62.77,7400.0,45.1732,45.2164,45.166,45.2164,7400.0
2010-12-08 10:30:00,62.77,62.77,62.71,62.72,6900.0,45.2164,45.2164,45.1732,45.1804,6900.0
2010-12-08 10:35:00,62.72,62.72,62.61,62.63,7700.0,45.1804,45.1804,45.1012,45.1156,7700.0
2010-12-08 10:40:00,62.62,62.65,62.59,62.65,16500.0,45.1084,45.13,45.0868,45.13,16500.0
2010-12-08 10:45:00,62.65,62.69,62.65,62.67,17600.0,45.13,45.1588,45.13,45.1444,17600.0
2010-12-08 10:50:00,62.66,62.71,62.64,62.71,11400.0,45.1372,45.1732,45.1228,45.1732,11400.0
2010-12-08 10:55:00,62.73,62.75,62.72,62.74,8300.0,45.1876,45.202,45.1804,45.1948,8300.0
2010-12-08 11:00:00,62.75,62.77,62.73,62.77,9900.0,45.202,45.2164,45.1876,45.2164,9900.0
2010-12-08 11:05:00,62.78,62.81,62.78,62.79,9200.0,45.2237,45.2453,45.2237,45.2309,9200.0
2010-12-08 11:10:00,62.8,62.81,62.79,62.8,3700.0,45.2381,45.2453,45.2309,45.2381,3700.0
2010-12-08 11:15:00,62.82,62.83,62.77,62.77,12700.0,45.2525,45.2597,45.2164,45.2164,12700.0
2010-12-08 11:20:00,62.77,62.78,62.76,62.78,2400.0,45.2164,45.2237,45.2092,45.2237,2400.0
2010-12-08 11:25:00,62.8,62.81,62.79,62.81,2100.0,45.2381,45.2453,45.2309,45.2453,2100.0
2010-12-08 11:30:00,62.8,62.8,62.75,62.79,4600.0,45.2381,45.2381,45.202,45.2309,4600.0
2010-12-08 11:35:00,62.79,62.8,62.78,62.79,7200.0,45.2309,45.2381,45.2237,45.2309,7200.0
2010-12-08 11:40:00,62.78,62.82,62.77,62.81,7500.0,45.2237,45.2525,45.2164,45.2453,7500.0
2010-12-08 11:45:00,62.82,62.88,62.82,62.88,7000.0,45.2525,45.2957,45.2525,45.2957,7000.0
2010-12-08 11:50:00,62.88,62.92,62.88,62.92,7300.0,45.2957,45.3245,45.2957,45.3245,7300.0
2010-12-08 11:55:00,62.9,62.9,62.88,62.88,1800.0,45.3101,45.3101,45.2957,45.2957,1800.0
2010-12-08 12:00:00,62.9,62.92,62.9,62.91,5400.0,45.3101,45.3245,45.3101,45.3173,5400.0
2010-12-08 12:05:00,62.91,62.93,62.9,62.91,5200.0,45.3173,45.3317,45.3101,45.3173,5200.0
2010-12-08 12:10:00,62.92,62.93,62.92,62.93,2600.0,45.3245,45.3317,45.3245,45.3317,2600.0
2010-12-08 12:15:00,62.92,62.93,62.89,62.91,7800.0,45.3245,45.3317,45.3029,45.3173,7800.0
2010-12-08 12:20:00,62.92,62.93,62.91,62.93,2200.0,45.3245,45.3317,45.3173,45.3317,2200.0
2010-12-08 12:25:00,62.93,62.93,62.91,62.91,1500.0,45.3317,45.3317,45.3173,45.3173,1500.0
2010-12-08 12:30:00,62.91,62.91,62.88,62.88,22100.0,45.3173,45.3173,45.2957,45.2957,22100.0
2010-12-08 12:35:00,62.88,62.9,62.88,62.9,3900.0,45.2957,45.3101,45.2957,45.3101,3900.0
2010-12-08 12:40:00,62.9,62.9,62.88,62.9,7000.0,45.3101,45.3101,45.2957,45.3101,7000.0
2010-12-08 12:45:00,62.9,62.9,62.81,62.81,12400.0,45.3101,45.3101,45.2453,45.2453,12400.0
2010-12-08 12:50:00,62.81,62.82,62.78,62.78,9100.0,45.2453,45.2525,45.2237,45.2237,9100.0
2010-12-08 12:55:00,62.79,62.83,62.78,62.83,2700.0,45.2309,45.2597,45.2237,45.2597,2700.0
2010-12-08 13:00:00,62.83,62.9,62.81,62.9,6800.0,45.2597,45.3101,45.2453,45.3101,6800.0
2010-12-08 13:05:00,62.9,62.92,62.88,62.89,7900.0,45.3101,45.3245,45.2957,45.3029,7900.0
2010-12-08 13:10:00,62.92,62.96,62.92,62.93,6000.0,45.3245,45.3533,45.3245,45.3317,6000.0
2010-12-08 13:15:00,62.92,62.94,62.88,62.88,5700.0,45.3245,45.3389,45.2957,45.2957,5700.0
2010-12-08 13:20:00,62.87,62.88,62.83,62.88,11500.0,45.2885,45.2957,45.2597,45.2957,11500.0
2010-12-08 13:25:00,62.89,62.9,62.86,62.89,13600.0,45.3029,45.3101,45.2813,45.3029,13600.0
2010-12-08 13:30:00,62.88,62.91,62.87,62.91,10600.0,45.2957,45.3173,45.2885,45.3173,10600.0
2010-12-08 13:35:00,62.91,62.95,62.91,62.94,5500.0,45.3173,45.3461,45.3173,45.3389,5500.0
2010-12-08 13:40:00,62.95,63.02,62.94,62.97,11300.0,45.3461,45.3965,45.3389,45.3605,11300.0
2010-12-08 13:45:00,62.97,62.97,62.96,62.96,2200.0,45.3605,45.3605,45.3533,45.3533,2200.0
2010-12-08 13:50:00,62.97,62.97,62.94,62.94,6300.0,45.3605,45.3605,45.3389,45.3389,6300.0
2010-12-08 13:55:00,62.95,62.98,62.95,62.96,4100.0,45.3461,45.3677,45.3461,45.3533,4100.0
2010-12-08 14:00:00,62.96,62.96,62.91,62.92,8300.0,45.3533,45.3533,45.3173,45.3245,8300.0
2010-12-08 14:05:00,62.9,62.94,62.9,62.93,5000.0,45.3101,45.3389,45.3101,45.3317,5000.0
2010-12-08 14:10:00,62.93,62.96,62.92,62.94,11500.0,45.3317,45.3533,45.3245,45.3389,11500.0
2010-12-08 14:15:00,62.94,62.98,62.94,62.97,18100.0,45.3389,45.3677,45.3389,45.3605,18100.0
2010-12-08 14:20:00,62.98,63.0,62.96,62.98,8000.0,45.3677,45.3821,45.3533,45.3677,8000.0
2010-12-08 14:25:00,62.97,62.97,62.93,62.95,5300.0,45.3605,45.3605,45.3317,45.3461,5300.0
2010-12-08 14:30:00,62.95,63.01,62.95,63.0,4900.0,45.3461,45.3893,45.3461,45.3821,4900.0
2010-12-08 14:35:00,63.0,63.04,63.0,63.03,53900.0,45.3821,45.4109,45.3821,45.4037,53900.0
2010-12-08 14:40:00,63.01,63.07,63.01,63.05,7500.0,45.3893,45.4326,45.3893,45.4181,7500.0
2010-12-08 14:45:00,63.05,63.06,63.0,63.0,3900.0,45.4181,45.4253,45.3821,45.3821,3900.0
2010-12-08 14:50:00,63.0,63.05,63.0,63.05,18400.0,45.3821,45.4181,45.3821,45.4181,18400.0
2010-12-08 14:55:00,63.03,63.03,62.99,62.99,4700.0,45.4037,45.4037,45.3749,45.3749,4700.0
2010-12-08 15:00:00,62.96,63.01,62.96,62.98,8500.0,45.3533,45.3893,45.3533,45.3677,8500.0
2010-12-08 15:05:00,62.98,63.0,62.96,62.96,8400.0,45.3677,45.3821,45.3533,45.3533,8400.0
2010-12-08 15:10:00,62.95,62.95,62.9,62.94,26100.0,45.3461,45.3461,45.3101,45.3389,26100.0
2010-12-08 15:15:00,62.94,62.94,62.88,62.88,5100.0,45.3389,45.3389,45.2957,45.2957,5100.0
2010-12-08 15:20:00,62.88,62.92,62.87,62.92,5400.0,45.2957,45.3245,45.2885,45.3245,5400.0
2010-12-08 15:25:00,62.92,62.94,62.89,62.9,21100.0,45.3245,45.3389,45.3029,45.3101,21100.0
2010-12-08 15:30:00,62.89,62.94,62.86,62.94,8100.0,45.3029,45.3389,45.2813,45.3389,8100.0
2010-12-08 15:35:00,62.95,62.97,62.91,62.91,32700.0,45.3461,45.3605,45.3173,45.3173,32700.0
2010-12-08 15:40:00,62.92,62.94,62.91,62.93,33500.0,45.3245,45.3389,45.3173,45.3317,33500.0
2010-12-08 15:45:00,62.93,63.0,62.93,62.99,17100.0,45.3317,45.3821,45.3317,45.3749,17100.0
2010-12-08 15:50:00,63.0,63.03,62.99,63.02,17800.0,45.3821,45.4037,45.3749,45.3965,17800.0
2010-12-08 15:55:00,63.03,63.07,63.01,63.03,80300.0,45.4037,45.4326,45.3893,45.4037,80300.0
2010-12-09 09:30:00,63.4,63.4,63.34,63.35,25000.0,45.6703,45.6703,45.627,45.6343,25000.0
2010-12-09 09:35:00,63.32,63.33,63.25,63.25,11100.0,45.6126,45.6198,45.5622,45.5622,11100.0
2010-12-09 09:40:00,63.26,63.29,63.24,63.28,2400.0,45.5694,45.591,45.555,45.5838,2400.0
2010-12-09 09:45:00,63.28,63.33,63.27,63.28,6900.0,45.5838,45.6198,45.5766,45.5838,6900.0
2010-12-09 09:50:00,63.33,63.38,63.31,63.38,6700.0,45.6198,45.6559,45.6054,45.6559,6700.0
2010-12-09 09:55:00,63.37,63.42,63.35,63.38,6500.0,45.6487,45.6847,45.6343,45.6559,6500.0
2010-12-09 10:00:00,63.38,63.39,63.32,63.35,9800.0,45.6559,45.6631,45.6126,45.6343,9800.0
2010-12-09 10:05:00,63.34,63.36,63.29,63.29,4900.0,45.627,45.6415,45.591,45.591,4900.0
2010-12-09 10:10:00,63.29,63.29,63.21,63.22,8900.0,45.591,45.591,45.5334,45.5406,8900.0
2010-12-09 10:15:00,63.25,63.27,63.23,63.23,7500.0,45.5622,45.5766,45.5478,45.5478,7500.0
2010-12-09 10:20:00,63.2,63.21,63.16,63.19,8200.0,45.5262,45.5334,45.4974,45.519,8200.0
2010-12-09 10:25:00,63.18,63.2,63.15,63.2,5600.0,45.5118,45.5262,45.4902,45.5262,5600.0
2010-12-09 10:30:00,63.21,63.25,63.21,63.25,16800.0,45.5334,45.5622,45.5334,45.5622,16800.0
2010-12-09 10:35:00,63.26,63.26,63.2,63.2,37800.0,45.5694,45.5694,45.5262,45.5262,37800.0
2010-12-09 10:40:00,63.19,63.19,63.14,63.15,4100.0,45.519,45.519,45.483,45.4902,4100.0
2010-12-09 10:45:00,63.17,63.17,63.14,63.14,1000.0,45.5046,45.5046,45.483,45.483,1000.0
2010-12-09 10:50:00,63.14,63.14,63.08,63.12,25500.0,45.483,45.483,45.4398,45.4686,25500.0
2010-12-09 10:55:00,63.12,63.13,63.07,63.13,28000.0,45.4686,45.4758,45.4326,45.4758,28000.0
2010-12-09 11:00:00,63.12,63.18,63.12,63.14,10000.0,45.4686,45.5118,45.4686,45.483,10000.0
2010-12-09 11:05:00,63.14,63.21,63.12,63.2,16400.0,45.483,45.5334,45.4686,45.5262,16400.0
2010-12-09 11:10:00,63.2,63.25,63.2,63.23,9600.0,45.5262,45.5622,45.5262,45.5478,9600.0
2010-12-09 11:15:00,63.24,63.24,63.2,63.2,1700.0,45.555,45.555,45.5262,45.5262,1700.0
2010-12-09 11:20:00,63.21,63.21,63.2,63.21,5500.0,45.5334,45.5334,45.5262,45.5334,5500.0
2010-12-09 11:25:00,63.22,63.24,63.2,63.2,13900.0,45.5406,45.555,45.5262,45.5262,13900.0
2010-12-09 11:30:00,63.2,63.23,63.13,63.15,44000.0,45.5262,45.5478,45.4758,45.4902,44000.0
2010-12-09 11:35:00,63.14,63.18,63.14,63.17,7700.0,45.483,45.5118,45.483,45.5046,7700.0
2010-12-09 11:40:00,63.17,63.17,63.1,63.11,4700.0,45.5046,45.5046,45.4542,45.4614,4700.0
2010-12-09 11:45:00,63.11,63.11,63.05,63.05,9300.0,45.4614,45.4614,45.4181,45.4181,9300.0
2010-12-09 11:50:00,63.05,63.07,63.03,63.07,4200.0,45.4181,45.4326,45.4037,45.4326,4200.0
2010-12-09 11:55:00,63.08,63.14,63.08,63.14,2900.0,45.4398,45.483,45.4398,45.483,2900.0
2010-12-09 12:00:00,63.14,63.15,63.12,63.15,6200.0,45.483,45.4902,45.4686,45.4902,6200.0
2010-12-09 12:05:00,63.15,63.16,63.14,63.15,4700.0,45.4902,45.4974,45.483,45.4902,4700.0
2010-12-09 12:10:00,63.14,63.15,63.12,63.13,8400.0,45.483,45.4902,45.4686,45.4758,8400.0
2010-12-09 12:15:00,63.12,63.13,63.11,63.12,5400.0,45.4686,45.4758,45.4614,45.4686,5400.0
2010-12-09 12:20:00,63.13,63.14,63.12,63.14,11700.0,45.4758,45.483,45.4686,45.483,11700.0
2010-12-09 12:25:00,63.14,63.15,63.13,63.14,10500.0,45.483,45.4902,45.4758,45.483,10500.0
2010-12-09 12:30:00,63.13,63.16,63.12,63.14,2900.0,45.4758,45.4974,45.4686,45.483,2900.0
2010-12-09 12:35:00,63.12,63.13,63.11,63.13,2300.0,45.4686,45.4758,45.4614,45.4758,2300.0
2010-12-09 12:40:00,63.14,63.15,63.13,63.13,2100.0,45.483,45.4902,45.4758,45.4758,2100.0
2010-12-09 12:45:00,63.14,63.15,63.12,63.14,9500.0,45.483,45.4902,45.4686,45.483,9500.0
2010-12-09 12:50:00,63.15,63.18,63.14,63.17,13500.0,45.4902,45.5118,45.483,45.5046,13500.0
2010-12-09 12:55:00,63.21,63.21,63.19,63.19,700.0,45.5334,45.5334,45.519,45.519,700.0
2010-12-09 13:00:00,63.19,63.25,63.18,63.21,43900.0,45.519,45.5622,45.5118,45.5334,43900.0
2010-12-09 13:05:00,63.23,63.28,63.21,63.28,14700.0,45.5478,45.5838,45.5334,45.5838,14700.0
2010-12-09 13:10:00,63.28,63.32,63.28,63.3,12900.0,45.5838,45.6126,45.5838,45.5982,12900.0
2010-12-09 13:15:00,63.29,63.32,63.26,63.26,12600.0,45.591,45.6126,45.5694,45.5694,12600.0
2010-12-09 13:20:00,63.25,63.26,63.24,63.24,14000.0,45.5622,45.5694,45.555,45.555,14000.0
2010-12-09 13:25:00,63.26,63.26,63.25,63.26,700.0,45.5694,45.5694,45.5622,45.5694,700.0
2010-12-09 13:30:00,63.27,63.28,63.22,63.22,18800.0,45.5766,45.5838,45.5406,45.5406,18800.0
2010-12-09 13:35:00,63.21,63.23,63.21,63.22,23300.0,45.5334,45.5478,45.5334,45.5406,23300.0
2010-12-09 13:40:00,63.23,63.24,63.21,63.22,7200.0,45.5478,45.555,45.5334,45.5406,7200.0
2010-12-09 13:45:00,63.21,63.24,63.19,63.23,6900.0,45.5334,45.555,45.519,45.5478,6900.0
2010-12-09 13:50:00,63.23,63.24,63.22,63.24,1700.0,45.5478,45.555,45.5406,45.555,1700.0
2010-12-09 13:55:00,63.24,63.26,63.24,63.25,10900.0,45.555,45.5694,45.555,45.5622,10900.0
2010-12-09 14:00:00,63.25,63.27,63.24,63.27,6900.0,45.5622,45.5766,45.555,45.5766,6900.0
2010-12-09 14:05:00,63.26,63.26,63.16,63.19,27100.0,45.5694,45.5694,45.4974,45.519,27100.0
2010-12-09 14:10:00,63.18,63.19,63.15,63.16,24900.0,45.5118,45.519,45.4902,45.4974,24900.0
2010-12-09 14:15:00,63.16,63.19,63.16,63.19,6300.0,45.4974,45.519,45.4974,45.519,6300.0
2010-12-09 14:20:00,63.18,63.21,63.18,63.21,4000.0,45.5118,45.5334,45.5118,45.5334,4000.0
2010-12-09 14:25:00,63.2,63.22,63.2,63.22,1600.0,45.5262,45.5406,45.5262,45.5406,1600.0
2010-12-09 14:30:00,63.21,63.21,63.19,63.21,9500.0,45.5334,45.5334,45.519,45.5334,9500.0
2010-12-09 14:35:00,63.22,63.23,63.19,63.2,7300.0,45.5406,45.5478,45.519,45.5262,7300.0
2010-12-09 14:40:00,63.21,63.24,63.21,63.23,4800.0,45.5334,45.555,45.5334,45.5478,4800.0
2010-12-09 14:45:00,63.23,63.24,63.21,63.21,23600.0,45.5478,45.555,45.5334,45.5334,23600.0
2010-12-09 14:50:00,63.2,63.24,63.2,63.24,3100.0,45.5262,45.555,45.5262,45.555,3100.0
2010-12-09 14:55:00,63.24,63.28,63.24,63.28,4700.0,45.555,45.5838,45.555,45.5838,4700.0
2010-12-09 15:00:00,63.28,63.28,63.25,63.27,5200.0,45.5838,45.5838,45.5622,45.5766,5200.0
2010-12-09 15:05:00,63.28,63.28,63.26,63.28,17000.0,45.5838,45.5838,45.5694,45.5838,17000.0
2010-12-09 15:10:00,63.28,63.31,63.28,63.31,27500.0,45.5838,45.6054,45.5838,45.6054,27500.0
2010-12-09 15:15:00,63.31,63.35,63.29,63.34,25500.0,45.6054,45.6343,45.591,45.627,25500.0
2010-12-09 15:20:00,63.33,63.34,63.31,63.32,14900.0,45.6198,45.627,45.6054,45.6126,14900.0
2010-12-09 15:25:00,63.32,63.33,63.31,63.32,12700.0,45.6126,45.6198,45.6054,45.6126,12700.0
2010-12-09 15:30:00,63.32,63.33,63.31,63.31,14600.0,45.6126,45.6198,45.6054,45.6054,14600.0
2010-12-09 15:35:00,63.31,63.36,63.3,63.36,23200.0,45.6054,45.6415,45.5982,45.6415,23200.0
2010-12-09 15:40:00,63.36,63.45,63.36,63.42,12400.0,45.6415,45.7063,45.6415,45.6847,12400.0
2010-12-09 15:45:00,63.43,63.46,63.4,63.44,39700.0,45.6919,45.7135,45.6703,45.6991,39700.0
2010-12-09 15:50:00,63.44,63.44,63.39,63.39,11000.0,45.6991,45.6991,45.6631,45.6631,11000.0
2010-12-09 15:55:00,63.39,63.42,63.34,63.42,66900.0,45.6631,45.6847,45.627,45.6847,66900.0
2010-12-10 09:30:00,63.61,63.62,63.55,63.56,12300.0,45.8215,45.8287,45.7783,45.7855,12300.0
2010-12-10 09:35:00,63.55,63.57,63.52,63.57,3200.0,45.7783,45.7927,45.7567,45.7927,3200.0
2010-12-10 09:40:00,63.59,63.61,63.58,63.6,9200.0,45.8071,45.8215,45.7999,45.8143,9200.0
2010-12-10 09:45:00,63.59,63.62,63.57,63.59,7500.0,45.8071,45.8287,45.7927,45.8071,7500.0
2010-12-10 09:50:00,63.57,63.64,63.57,63.64,17100.0,45.7927,45.8432,45.7927,45.8432,17100.0
2010-12-10 09:55:00,63.63,63.65,63.56,63.57,19000.0,45.8359,45.8504,45.7855,45.7927,19000.0
2010-12-10 10:00:00,63.56,63.57,63.51,63.51,27900.0,45.7855,45.7927,45.7495,45.7495,27900.0
2010-12-10 10:05:00,63.5,63.52,63.48,63.5,16100.0,45.7423,45.7567,45.7279,45.7423,16100.0
2010-12-10 10:10:00,63.51,63.51,63.43,63.47,23600.0,45.7495,45.7495,45.6919,45.7207,23600.0
2010-12-10 10:15:00,63.46,63.49,63.43,63.49,18600.0,45.7135,45.7351,45.6919,45.7351,18600.0
2010-12-10 10:20:00,63.49,63.51,63.48,63.5,14100.0,45.7351,45.7495,45.7279,45.7423,14100.0
2010-12-10 10:25:00,63.5,63.54,63.48,63.54,23600.0,45.7423,45.7711,45.7279,45.7711,23600.0
2010-12-10 10:30:00,63.54,63.55,63.53,63.53,12100.0,45.7711,45.7783,45.7639,45.7639,12100.0
2010-12-10 10:35:00,63.52,63.52,63.47,63.48,17600.0,45.7567,45.7567,45.7207,45.7279,17600.0
2010-12-10 10:40:00,63.47,63.55,63.47,63.54,3100.0,45.7207,45.7783,45.7207,45.7711,3100.0
2010-12-10 10:45:00,63.55,63.55,63.51,63.51,2600.0,45.7783,45.7783,45.7495,45.7495,2600.0
2010-12-10 10:50:00,63.53,63.54,63.52,63.54,6300.0,45.7639,45.7711,45.7567,45.7711,6300.0
2010-12-10 10:55:00,63.53,63.54,63.52,63.54,9300.0,45.7639,45.7711,45.7567,45.7711,9300.0
2010-12-10 11:00:00,63.55,63.56,63.55,63.55,1900.0,45.7783,45.7855,45.7783,45.7783,1900.0
2010-12-10 11:05:00,63.57,63.61,63.57,63.58,11500.0,45.7927,45.8215,45.7927,45.7999,11500.0
2010-12-10 11:10:00,63.59,63.59,63.57,63.59,2900.0,45.8071,45.8071,45.7927,45.8071,2900.0
2010-12-10 11:15:00,63.59,63.59,63.56,63.58,10700.0,45.8071,45.8071,45.7855,45.7999,10700.0
2010-12-10 11:20:00,63.58,63.59,63.54,63.55,11700.0,45.7999,45.8071,45.7711,45.7783,11700.0
2010-12-10 11:25:00,63.56,63.56,63.54,63.54,8300.0,45.7855,45.7855,45.7711,45.7711,8300.0
2010-12-10 11:30:00,63.55,63.58,63.55,63.57,40900.0,45.7783,45.7999,45.7783,45.7927,40900.0
2010-12-10 11:35:00,63.57,63.58,63.54,63.54,4400.0,45.7927,45.7999,45.7711,45.7711,4400.0
2010-12-10 11:40:00,63.54,63.54,63.54,63.54,2700.0,45.7711,45.7711,45.7711,45.7711,2700.0
2010-12-10 11:45:00,63.53,63.55,63.53,63.55,1900.0,45.7639,45.7783,45.7639,45.7783,1900.0
2010-12-10 11:50:00,63.54,63.57,63.54,63.57,800.0,45.7711,45.7927,45.7711,45.7927,800.0
2010-12-10 11:55:00,63.56,63.65,63.56,63.65,9600.0,45.7855,45.8504,45.7855,45.8504,9600.0
2010-12-10 12:00:00,63.63,63.64,63.63,63.64,4100.0,45.8359,45.8432,45.8359,45.8432,4100.0
2010-12-10 12:05:00,63.64,63.65,63.61,63.65,11500.0,45.8432,45.8504,45.8215,45.8504,11500.0
2010-12-10 12:10:00,63.65,63.67,63.65,63.66,6500.0,45.8504,45.8648,45.8504,45.8576,6500.0
2010-12-10 12:15:00,63.65,63.65,63.64,63.64,3500.0,45.8504,45.8504,45.8432,45.8432,3500.0
2010-12-10 12:20:00,63.65,63.65,63.63,63.63,2000.0,45.8504,45.8504,45.8359,45.8359,2000.0
2010-12-10 12:25:00,63.63,63.68,63.63,63.68,3300.0,45.8359,45.872,45.8359,45.872,3300.0
2010-12-10 12:30:00,63.68,63.7,63.67,63.69,20100.0,45.872,45.8864,45.8648,45.8792,20100.0
2010-12-10 12:35:00,63.69,63.7,63.68,63.7,4400.0,45.8792,45.8864,45.872,45.8864,4400.0
2010-12-10 12:40:00,63.71,63.73,63.68,63.69,7100.0,45.8936,45.908,45.872,45.8792,7100.0
2010-12-10 12:45:00,63.7,63.75,63.69,63.75,3200.0,45.8864,45.9224,45.8792,45.9224,3200.0
2010-12-10 12:50:00,63.74,63.74,63.71,63.73,41900.0,45.9152,45.9152,45.8936,45.908,41900.0
2010-12-10 12:55:00,63.73,63.74,63.71,63.72,36000.0,45.908,45.9152,45.8936,45.9008,36000.0
2010-12-10 13:00:00,63.72,63.73,63.72,63.73,30000.0,45.9008,45.908,45.9008,45.908,30000.0
2010-12-10 13:05:00,63.72,63.72,63.71,63.72,10100.0,45.9008,45.9008,45.8936,45.9008,10100.0
2010-12-10 13:10:00,63.72,63.72,63.71,63.72,1900.0,45.9008,45.9008,45.8936,45.9008,1900.0
2010-12-10 13:15:00,63.72,63.75,63.72,63.74,10500.0,45.9008,45.9224,45.9008,45.9152,10500.0
2010-12-10 13:20:00,63.74,63.75,63.73,63.73,4900.0,45.9152,45.9224,45.908,45.908,4900.0
2010-12-10 13:25:00,63.73,63.74,63.72,63.72,27400.0,45.908,45.9152,45.9008,45.9008,27400.0
2010-12-10 13:30:00,63.74,63.75,63.73,63.74,5900.0,45.9152,45.9224,45.908,45.9152,5900.0
2010-12-10 13:35:00,63.73,63.76,63.73,63.76,9600.0,45.908,45.9296,45.908,45.9296,9600.0
2010-12-10 13:40:00,63.74,63.75,63.73,63.74,4700.0,45.9152,45.9224,45.908,45.9152,4700.0
2010-12-10 13:45:00,63.74,63.79,63.74,63.76,5800.0,45.9152,45.9512,45.9152,45.9296,5800.0
2010-12-10 13:50:00,63.78,63.79,63.77,63.77,5400.0,45.944,45.9512,45.9368,45.9368,5400.0
2010-12-10 13:55:00,63.77,63.83,63.77,63.82,22900.0,45.9368,45.98,45.9368,45.9728,22900.0
2010-12-10 14:00:00,63.82,63.82,63.8,63.81,18800.0,45.9728,45.9728,45.9584,45.9656,18800.0
2010-12-10 14:05:00,63.82,63.84,63.81,63.83,6000.0,45.9728,45.9872,45.9656,45.98,6000.0
2010-12-10 14:10:00,63.84,63.85,63.83,63.83,13900.0,45.9872,45.9944,45.98,45.98,13900.0
2010-12-10 14:15:00,63.83,63.84,63.83,63.84,1800.0,45.98,45.9872,45.98,45.9872,1800.0
2010-12-10 14:20:00,63.84,63.86,63.84,63.85,8100.0,45.9872,46.0016,45.9872,45.9944,8100.0
2010-12-10 14:25:00,63.85,63.85,63.81,63.81,82500.0,45.9944,45.9944,45.9656,45.9656,82500.0
2010-12-10 14:30:00,63.8,63.81,63.78,63.8,16700.0,45.9584,45.9656,45.944,45.9584,16700.0
2010-12-10 14:35:00,63.81,63.85,63.8,63.85,9000.0,45.9656,45.9944,45.9584,45.9944,9000.0
2010-12-10 14:40:00,63.83,63.85,63.83,63.84,4000.0,45.98,45.9944,45.98,45.9872,4000.0
2010-12-10 14:45:00,63.84,63.84,63.83,63.84,4700.0,45.9872,45.9872,45.98,45.9872,4700.0
2010-12-10 14:50:00,63.84,63.85,63.84,63.85,2500.0,45.9872,45.9944,45.9872,45.9944,2500.0
2010-12-10 14:55:00,63.84,63.86,63.84,63.85,1600.0,45.9872,46.0016,45.9872,45.9944,1600.0
2010-12-10 15:00:00,63.85,63.86,63.81,63.83,3500.0,45.9944,46.0016,45.9656,45.98,3500.0
2010-12-10 15:05:00,63.82,63.82,63.81,63.82,1600.0,45.9728,45.9728,45.9656,45.9728,1600.0
2010-12-10 15:10:00,63.82,63.82,63.78,63.79,5300.0,45.9728,45.9728,45.944,45.9512,5300.0
2010-12-10 15:15:00,63.78,63.78,63.76,63.78,19800.0,45.944,45.944,45.9296,45.944,19800.0
2010-12-10 15:20:00,63.77,63.82,63.77,63.82,22800.0,45.9368,45.9728,45.9368,45.9728,22800.0
2010-12-10 15:25:00,63.82,63.85,63.81,63.85,12600.0,45.9728,45.9944,45.9656,45.9944,12600.0
2010-12-10 15:30:00,63.85,63.9,63.85,63.9,59800.0,45.9944,46.0304,45.9944,46.0304,59800.0
2010-12-10 15:35:00,63.89,63.89,63.87,63.88,18600.0,46.0232,46.0232,46.0088,46.016,18600.0
2010-12-10 15:40:00,63.88,63.91,63.85,63.89,34900.0,46.016,46.0376,45.9944,46.0232,34900.0
2010-12-10 15:45:00,63.9,63.9,63.86,63.86,34200.0,46.0304,46.0304,46.0016,46.0016,34200.0
2010-12-10 15:50:00,63.87,63.89,63.86,63.89,30400.0,46.0088,46.0232,46.0016,46.0232,30400.0
2010-12-10 15:55:00,63.91,63.91,63.83,63.83,115400.0,46.0376,46.0376,45.98,45.98,115400.0
2010-12-13 09:30:00,64.12,64.13,64.06,64.08,17600.0,46.1889,46.1961,46.1457,46.1601,17600.0
2010-12-13 09:35:00,64.08,64.1,64.0,64.0,11400.0,46.1601,46.1745,46.1025,46.1025,11400.0
2010-12-13 09:40:00,63.99,64.03,63.97,64.01,8700.0,46.0953,46.1241,46.0809,46.1097,8700.0
2010-12-13 09:45:00,64.01,64.06,64.0,64.06,13900.0,46.1097,46.1457,46.1025,46.1457,13900.0
2010-12-13 09:50:00,64.05,64.11,64.05,64.06,17500.0,46.1385,46.1817,46.1385,46.1457,17500.0
2010-12-13 09:55:00,64.07,64.07,64.0,64.0,8000.0,46.1529,46.1529,46.1025,46.1025,8000.0
2010-12-13 10:00:00,64.0,64.11,63.99,64.08,17100.0,46.1025,46.1817,46.0953,46.1601,17100.0
2010-12-13 10:05:00,64.08,64.1,64.05,64.06,14500.0,46.1601,46.1745,46.1385,46.1457,14500.0
2010-12-13 10:10:00,64.06,64.08,64.03,64.08,11100.0,46.1457,46.1601,46.1241,46.1601,11100.0
2010-12-13 10:15:00,64.05,64.11,64.05,64.11,4800.0,46.1385,46.1817,46.1385,46.1817,4800.0
2010-12-13 10:20:00,64.11,64.13,64.09,64.09,4400.0,46.1817,46.1961,46.1673,46.1673,4400.0
2010-12-13 10:25:00,64.09,64.12,64.05,64.06,11300.0,46.1673,46.1889,46.1385,46.1457,11300.0
2010-12-13 10:30:00,64.06,64.1,64.06,64.09,13900.0,46.1457,46.1745,46.1457,46.1673,13900.0
2010-12-13 10:35:00,64.09,64.1,64.05,64.06,3500.0,46.1673,46.1745,46.1385,46.1457,3500.0
2010-12-13 10:40:00,64.07,64.08,64.03,64.04,8400.0,46.1529,46.1601,46.1241,46.1313,8400.0
2010-12-13 10:45:00,64.04,64.17,64.04,64.17,14100.0,46.1313,46.2249,46.1313,46.2249,14100.0
2010-12-13 10:50:00,64.16,64.17,64.13,64.16,23100.0,46.2177,46.2249,46.1961,46.2177,23100.0
2010-12-13 10:55:00,64.16,64.19,64.15,64.19,15200.0,46.2177,46.2393,46.2105,46.2393,15200.0
2010-12-13 11:00:00,64.19,64.19,64.13,64.13,16900.0,46.2393,46.2393,46.1961,46.1961,16900.0
2010-12-13 11:05:00,64.14,64.15,64.12,64.12,9000.0,46.2033,46.2105,46.1889,46.1889,9000.0
2010-12-13 11:10:00,64.15,64.15,64.11,64.11,27300.0,46.2105,46.2105,46.1817,46.1817,27300.0
2010-12-13 11:15:00,64.11,64.17,64.11,64.17,11200.0,46.1817,46.2249,46.1817,46.2249,11200.0
2010-12-13 11:20:00,64.16,64.16,64.12,64.12,18600.0,46.2177,46.2177,46.1889,46.1889,18600.0
2010-12-13 11:25:00,64.13,64.13,64.1,64.1,23200.0,46.1961,46.1961,46.1745,46.1745,23200.0
2010-12-13 11:30:00,64.1,64.14,64.1,64.1,24000.0,46.1745,46.2033,46.1745,46.1745,24000.0
2010-12-13 11:35:00,64.1,64.13,64.1,64.13,10100.0,46.1745,46.1961,46.1745,46.1961,10100.0
2010-12-13 11:40:00,64.13,64.14,64.12,64.12,5600.0,46.1961,46.2033,46.1889,46.1889,5600.0
2010-12-13 11:45:00,64.13,64.16,64.13,64.16,11800.0,46.1961,46.2177,46.1961,46.2177,11800.0
2010-12-13 11:50:00,64.16,64.18,64.16,64.16,9800.0,46.2177,46.2321,46.2177,46.2177,9800.0
2010-12-13 11:55:00,64.17,64.2,64.14,64.19,26300.0,46.2249,46.2465,46.2033,46.2393,26300.0
2010-12-13 12:00:00,64.19,64.2,64.18,64.18,10800.0,46.2393,46.2465,46.2321,46.2321,10800.0
2010-12-13 12:05:00,64.18,64.18,64.11,64.11,10900.0,46.2321,46.2321,46.1817,46.1817,10900.0
2010-12-13 12:10:00,64.12,64.17,64.11,64.16,11900.0,46.1889,46.2249,46.1817,46.2177,11900.0
2010-12-13 12:15:00,64.16,64.18,64.15,64.18,11000.0,46.2177,46.2321,46.2105,46.2321,11000.0
2010-12-13 12:20:00,64.16,64.16,64.15,64.16,3200.0,46.2177,46.2177,46.2105,46.2177,3200.0
2010-12-13 12:25:00,64.15,64.17,64.15,64.16,11900.0,46.2105,46.2249,46.2105,46.2177,11900.0
2010-12-13 12:30:00,64.15,64.17,64.15,64.16,8700.0,46.2105,46.2249,46.2105,46.2177,8700.0
2010-12-13 12:35:00,64.16,64.19,64.16,64.17,4800.0,46.2177,46.2393,46.2177,46.2249,4800.0
2010-12-13 12:40:00,64.16,64.16,64.15,64.16,10500.0,46.2177,46.2177,46.2105,46.2177,10500.0
2010-12-13 12:45:00,64.16,64.17,64.15,64.17,285000.0,46.2177,46.2249,46.2105,46.2249,285000.0
2010-12-13 12:50:00,64.17,64.18,64.15,64.15,50500.0,46.2249,46.2321,46.2105,46.2105,50500.0
2010-12-13 12:55:00,64.14,64.17,64.13,64.15,17600.0,46.2033,46.2249,46.1961,46.2105,17600.0
2010-12-13 13:00:00,64.15,64.16,64.13,64.14,7700.0,46.2105,46.2177,46.1961,46.2033,7700.0
2010-12-13 13:05:00,64.14,64.15,64.13,64.13,4600.0,46.2033,46.2105,46.1961,46.1961,4600.0
2010-12-13 13:10:00,64.13,64.14,64.13,64.14,4100.0,46.1961,46.2033,46.1961,46.2033,4100.0
2010-12-13 13:15:00,64.14,64.15,64.13,64.15,18000.0,46.2033,46.2105,46.1961,46.2105,18000.0
2010-12-13 13:20:00,64.15,64.16,64.14,64.16,4900.0,46.2105,46.2177,46.2033,46.2177,4900.0
2010-12-13 13:25:00,64.17,64.17,64.15,64.17,13800.0,46.2249,46.2249,46.2105,46.2249,13800.0
2010-12-13 13:30:00,64.17,64.18,64.16,64.16,4700.0,46.2249,46.2321,46.2177,46.2177,4700.0
2010-12-13 13:35:00,64.16,64.17,64.14,64.14,33600.0,46.2177,46.2249,46.2033,46.2033,33600.0
2010-12-13 13:40:00,64.15,64.16,64.14,64.14,47900.0,46.2105,46.2177,46.2033,46.2033,47900.0
2010-12-13 13:45:00,64.14,64.14,64.12,64.12,19600.0,46.2033,46.2033,46.1889,46.1889,19600.0
2010-12-13 13:50:00,64.14,64.15,64.13,64.14,8800.0,46.2033,46.2105,46.1961,46.2033,8800.0
2010-12-13 13:55:00,64.15,64.19,64.15,64.18,3500.0,46.2105,46.2393,46.2105,46.2321,3500.0
2010-12-13 14:00:00,64.19,64.2,64.18,64.19,19700.0,46.2393,46.2465,46.2321,46.2393,19700.0
2010-12-13 14:05:00,64.19,64.22,64.19,64.22,12000.0,46.2393,46.261,46.2393,46.261,12000.0
2010-12-13 14:10:00,64.21,64.22,64.19,64.2,26800.0,46.2538,46.261,46.2393,46.2465,26800.0
2010-12-13 14:15:00,64.2,64.21,64.16,64.17,9600.0,46.2465,46.2538,46.2177,46.2249,9600.0
2010-12-13 14:20:00,64.19,64.2,64.17,64.19,10300.0,46.2393,46.2465,46.2249,46.2393,10300.0
2010-12-13 14:25:00,64.18,64.19,64.15,64.17,3400.0,46.2321,46.2393,46.2105,46.2249,3400.0
2010-12-13 14:30:00,64.17,64.18,64.16,64.18,5300.0,46.2249,46.2321,46.2177,46.2321,5300.0
2010-12-13 14:35:00,64.19,64.21,64.18,64.21,6700.0,46.2393,46.2538,46.2321,46.2538,6700.0
2010-12-13 14:40:00,64.19,64.22,64.18,64.21,10800.0,46.2393,46.261,46.2321,46.2538,10800.0
2010-12-13 14:45:00,64.21,64.24,64.2,64.22,14900.0,46.2538,46.2754,46.2465,46.261,14900.0
2010-12-13 14:50:00,64.22,64.22,64.18,64.18,15500.0,46.261,46.261,46.2321,46.2321,15500.0
2010-12-13 14:55:00,64.18,64.19,64.16,64.16,12000.0,46.2321,46.2393,46.2177,46.2177,12000.0
2010-12-13 15:00:00,64.17,64.17,64.16,64.17,2000.0,46.2249,46.2249,46.2177,46.2249,2000.0
2010-12-13 15:05:00,64.18,64.18,64.11,64.12,13800.0,46.2321,46.2321,46.1817,46.1889,13800.0
2010-12-13 15:10:00,64.1,64.12,64.09,64.1,38500.0,46.1745,46.1889,46.1673,46.1745,38500.0
2010-12-13 15:15:00,64.09,64.11,64.07,64.09,11900.0,46.1673,46.1817,46.1529,46.1673,11900.0
2010-12-13 15:20:00,64.09,64.1,64.07,64.08,39500.0,46.1673,46.1745,46.1529,46.1601,39500.0
2010-12-13 15:25:00,64.08,64.12,64.08,64.09,18200.0,46.1601,46.1889,46.1601,46.1673,18200.0
2010-12-13 15:30:00,64.08,64.09,64.04,64.05,8200.0,46.1601,46.1673,46.1313,46.1385,8200.0
2010-12-13 15:35:00,64.04,64.11,64.02,64.1,14100.0,46.1313,46.1817,46.1169,46.1745,14100.0
2010-12-13 15:40:00,64.1,64.11,64.04,64.04,16700.0,46.1745,46.1817,46.1313,46.1313,16700.0
2010-12-13 15:45:00,64.03,64.03,63.93,63.98,84600.0,46.1241,46.1241,46.0521,46.0881,84600.0
2010-12-13 15:50:00,63.99,64.01,63.98,64.0,42900.0,46.0953,46.1097,46.0881,46.1025,42900.0
2010-12-13 15:55:00,63.99,63.99,63.92,63.93,77800.0,46.0953,46.0953,46.0449,46.0521,77800.0
2010-12-14 09:30:00,64.01,64.1,64.01,64.07,38000.0,46.1097,46.1745,46.1097,46.1529,38000.0
2010-12-14 09:35:00,64.08,64.13,64.05,64.08,13500.0,46.1601,46.1961,46.1385,46.1601,13500.0
2010-12-14 09:40:00,64.09,64.09,64.05,64.07,8800.0,46.1673,46.1673,46.1385,46.1529,8800.0
2010-12-14 09:45:00,64.06,64.09,64.03,64.06,9900.0,46.1457,46.1673,46.1241,46.1457,9900.0
2010-12-14 09:50:00,64.07,64.1,64.03,64.07,8600.0,46.1529,46.1745,46.1241,46.1529,8600.0
2010-12-14 09:55:00,64.08,64.11,64.07,64.08,13300.0,46.1601,46.1817,46.1529,46.1601,13300.0
2010-12-14 10:00:00,64.11,64.14,64.11,64.12,4300.0,46.1817,46.2033,46.1817,46.1889,4300.0
2010-12-14 10:05:00,64.14,64.16,64.12,64.15,9000.0,46.2033,46.2177,46.1889,46.2105,9000.0
2010-12-14 10:10:00,64.15,64.16,64.13,64.16,2300.0,46.2105,46.2177,46.1961,46.2177,2300.0
2010-12-14 10:15:00,64.16,64.2,64.16,64.19,7700.0,46.2177,46.2465,46.2177,46.2393,7700.0
2010-12-14 10:20:00,64.24,64.25,64.2,64.2,14500.0,46.2754,46.2826,46.2465,46.2465,14500.0
2010-12-14 10:25:00,64.2,64.22,64.2,64.22,3600.0,46.2465,46.261,46.2465,46.261,3600.0
2010-12-14 10:30:00,64.2,64.22,64.19,64.21,2600.0,46.2465,46.261,46.2393,46.2538,2600.0
2010-12-14 10:35:00,64.22,64.23,64.21,64.21,1900.0,46.261,46.2682,46.2538,46.2538,1900.0
2010-12-14 10:40:00,64.21,64.21,64.18,64.18,7500.0,46.2538,46.2538,46.2321,46.2321,7500.0
2010-12-14 10:45:00,64.18,64.22,64.16,64.17,12700.0,46.2321,46.261,46.2177,46.2249,12700.0
2010-12-14 10:50:00,64.16,64.19,64.16,64.19,9400.0,46.2177,46.2393,46.2177,46.2393,9400.0
2010-12-14 10:55:00,64.18,64.2,64.15,64.15,3700.0,46.2321,46.2465,46.2105,46.2105,3700.0
2010-12-14 11:00:00,64.13,64.17,64.13,64.16,17900.0,46.1961,46.2249,46.1961,46.2177,17900.0
2010-12-14 11:05:00,64.15,64.15,64.12,64.14,4900.0,46.2105,46.2105,46.1889,46.2033,4900.0
2010-12-14 11:10:00,64.12,64.16,64.11,64.14,2100.0,46.1889,46.2177,46.1817,46.2033,2100.0
2010-12-14 11:15:00,64.15,64.16,64.15,64.16,1800.0,46.2105,46.2177,46.2105,46.2177,1800.0
2010-12-14 11:20:00,64.16,64.16,64.15,64.16,2100.0,46.2177,46.2177,46.2105,46.2177,2100.0
2010-12-14 11:25:00,64.17,64.18,64.15,64.18,1100.0,46.2249,46.2321,46.2105,46.2321,1100.0
2010-12-14 11:30:00,64.18,64.21,64.18,64.21,9000.0,46.2321,46.2538,46.2321,46.2538,9000.0
2010-12-14 11:35:00,64.21,64.25,64.21,64.25,6400.0,46.2538,46.2826,46.2538,46.2826,6400.0
2010-12-14 11:40:00,64.24,64.25,64.23,64.24,3800.0,46.2754,46.2826,46.2682,46.2754,3800.0
2010-12-14 11:45:00,64.23,64.23,64.22,64.22,1500.0,46.2682,46.2682,46.261,46.261,1500.0
2010-12-14 11:50:00,64.23,64.23,64.21,64.21,1600.0,46.2682,46.2682,46.2538,46.2538,1600.0
2010-12-14 11:55:00,64.21,64.21,64.21,64.21,4100.0,46.2538,46.2538,46.2538,46.2538,4100.0
2010-12-14 12:00:00,64.21,64.25,64.21,64.25,3400.0,46.2538,46.2826,46.2538,46.2826,3400.0
2010-12-14 12:05:00,64.25,64.27,64.25,64.26,2800.0,46.2826,46.297,46.2826,46.2898,2800.0
2010-12-14 12:10:00,64.26,64.27,64.25,64.25,5400.0,46.2898,46.297,46.2826,46.2826,5400.0
2010-12-14 12:15:00,64.24,64.26,64.23,64.23,5300.0,46.2754,46.2898,46.2682,46.2682,5300.0
2010-12-14 12:20:00,64.22,64.23,64.22,64.22,1000.0,46.261,46.2682,46.261,46.261,1000.0
2010-12-14 12:25:00,64.22,64.24,64.21,64.24,14700.0,46.261,46.2754,46.2538,46.2754,14700.0
2010-12-14 12:30:00,64.24,64.24,64.21,64.22,10300.0,46.2754,46.2754,46.2538,46.261,10300.0
2010-12-14 12:35:00,64.21,64.25,64.21,64.23,10700.0,46.2538,46.2826,46.2538,46.2682,10700.0
2010-12-14 12:40:00,64.24,64.24,64.22,64.22,5900.0,46.2754,46.2754,46.261,46.261,5900.0
2010-12-14 12:45:00,64.22,64.24,64.2,64.24,25300.0,46.261,46.2754,46.2465,46.2754,25300.0
2010-12-14 12:50:00,64.23,64.26,64.23,64.26,19000.0,46.2682,46.2898,46.2682,46.2898,19000.0
2010-12-14 12:55:00,64.26,64.27,64.24,64.24,4600.0,46.2898,46.297,46.2754,46.2754,4600.0
2010-12-14 13:00:00,64.24,64.25,64.23,64.24,3700.0,46.2754,46.2826,46.2682,46.2754,3700.0
2010-12-14 13:05:00,64.25,64.25,64.24,64.25,3300.0,46.2826,46.2826,46.2754,46.2826,3300.0
2010-12-14 13:10:00,64.25,64.25,64.23,64.24,4900.0,46.2826,46.2826,46.2682,46.2754,4900.0
2010-12-14 13:15:00,64.23,64.25,64.23,64.24,10700.0,46.2682,46.2826,46.2682,46.2754,10700.0
2010-12-14 13:20:00,64.23,64.24,64.22,64.23,12500.0,46.2682,46.2754,46.261,46.2682,12500.0
2010-12-14 13:25:00,64.23,64.25,64.22,64.25,26000.0,46.2682,46.2826,46.261,46.2826,26000.0
2010-12-14 13:30:00,64.24,64.24,64.23,64.23,21700.0,46.2754,46.2754,46.2682,46.2682,21700.0
2010-12-14 13:35:00,64.22,64.23,64.22,64.23,4400.0,46.261,46.2682,46.261,46.2682,4400.0
2010-12-14 13:40:00,64.23,64.24,64.22,64.24,20400.0,46.2682,46.2754,46.261,46.2754,20400.0
2010-12-14 13:45:00,64.24,64.26,64.24,64.24,6700.0,46.2754,46.2898,46.2754,46.2754,6700.0
2010-12-14 13:50:00,64.24,64.24,64.22,64.23,11700.0,46.2754,46.2754,46.261,46.2682,11700.0
2010-12-14 13:55:00,64.22,64.23,64.22,64.22,6600.0,46.261,46.2682,46.261,46.261,6600.0
2010-12-14 14:00:00,64.22,64.23,64.21,64.21,36400.0,46.261,46.2682,46.2538,46.2538,36400.0
2010-12-14 14:05:00,64.21,64.21,64.19,64.21,15900.0,46.2538,46.2538,46.2393,46.2538,15900.0
2010-12-14 14:10:00,64.21,64.23,64.2,64.23,10900.0,46.2538,46.2682,46.2465,46.2682,10900.0
2010-12-14 14:15:00,64.23,64.3,64.16,64.26,41400.0,46.2682,46.3186,46.2177,46.2898,41400.0
2010-12-14 14:20:00,64.25,64.27,64.18,64.19,11300.0,46.2826,46.297,46.2321,46.2393,11300.0
2010-12-14 14:25:00,64.2,64.22,64.13,64.17,30100.0,46.2465,46.261,46.1961,46.2249,30100.0
2010-12-14 14:30:00,64.15,64.22,64.15,64.2,20800.0,46.2105,46.261,46.2105,46.2465,20800.0
2010-12-14 14:35:00,64.2,64.23,64.18,64.19,5400.0,46.2465,46.2682,46.2321,46.2393,5400.0
2010-12-14 14:40:00,64.17,64.17,64.03,64.04,21200.0,46.2249,46.2249,46.1241,46.1313,21200.0
2010-12-14 14:45:00,64.02,64.1,64.02,64.05,12200.0,46.1169,46.1745,46.1169,46.1385,12200.0
2010-12-14 14:50:00,64.05,64.08,64.02,64.07,19800.0,46.1385,46.1601,46.1169,46.1529,19800.0
2010-12-14 14:55:00,64.07,64.11,64.04,64.11,6900.0,46.1529,46.1817,46.1313,46.1817,6900.0
2010-12-14 15:00:00,64.12,64.13,64.08,64.1,21800.0,46.1889,46.1961,46.1601,46.1745,21800.0
2010-12-14 15:05:00,64.11,64.14,64.09,64.12,15200.0,46.1817,46.2033,46.1673,46.1889,15200.0
2010-12-14 15:10:00,64.12,64.12,64.06,64.07,10000.0,46.1889,46.1889,46.1457,46.1529,10000.0
2010-12-14 15:15:00,64.07,64.07,63.98,63.98,19800.0,46.1529,46.1529,46.0881,46.0881,19800.0
2010-12-14 15:20:00,63.98,63.99,63.92,63.92,41200.0,46.0881,46.0953,46.0449,46.0449,41200.0
2010-12-14 15:25:00,63.93,63.96,63.9,63.93,7200.0,46.0521,46.0737,46.0304,46.0521,7200.0
2010-12-14 15:30:00,63.94,63.97,63.91,63.91,7700.0,46.0593,46.0809,46.0376,46.0376,7700.0
2010-12-14 15:35:00,63.91,63.92,63.79,63.82,39600.0,46.0376,46.0449,45.9512,45.9728,39600.0
2010-12-14 15:40:00,63.82,63.86,63.81,63.83,28000.0,45.9728,46.0016,45.9656,45.98,28000.0
2010-12-14 15:45:00,63.84,63.92,63.83,63.84,17000.0,45.9872,46.0449,45.98,45.9872,17000.0
2010-12-14 15:50:00,63.85,63.97,63.85,63.91,38400.0,45.9944,46.0809,45.9944,46.0376,38400.0
2010-12-14 15:55:00,63.92,63.98,63.91,63.98,33000.0,46.0449,46.0881,46.0376,46.0881,33000.0
2010-12-15 09:30:00,63.81,63.91,63.81,63.91,16600.0,45.9656,46.0376,45.9656,46.0376,16600.0
2010-12-15 09:35:00,63.91,63.94,63.89,63.89,7600.0,46.0376,46.0593,46.0232,46.0232,7600.0
2010-12-15 09:40:00,63.88,63.97,63.88,63.97,7900.0,46.016,46.0809,46.016,46.0809,7900.0
2010-12-15 09:45:00,63.96,63.99,63.94,63.94,7300.0,46.0737,46.0953,46.0593,46.0593,7300.0
2010-12-15 09:50:00,63.95,64.0,63.95,63.98,7700.0,46.0665,46.1025,46.0665,46.0881,7700.0
2010-12-15 09:55:00,63.98,64.07,63.98,64.07,14000.0,46.0881,46.1529,46.0881,46.1529,14000.0
2010-12-15 10:00:00,64.09,64.1,64.06,64.08,9700.0,46.1673,46.1745,46.1457,46.1601,9700.0
2010-12-15 10:05:00,64.08,64.11,64.04,64.04,10300.0,46.1601,46.1817,46.1313,46.1313,10300.0
2010-12-15 10:10:00,64.04,64.07,64.04,64.06,3500.0,46.1313,46.1529,46.1313,46.1457,3500.0
2010-12-15 10:15:00,64.08,64.08,64.04,64.05,13600.0,46.1601,46.1601,46.1313,46.1385,13600.0
2010-12-15 10:20:00,64.05,64.05,64.02,64.02,14400.0,46.1385,46.1385,46.1169,46.1169,14400.0
2010-12-15 10:25:00,64.01,64.03,64.01,64.01,8300.0,46.1097,46.1241,46.1097,46.1097,8300.0
2010-12-15 10:30:00,64.06,64.09,64.03,64.06,16700.0,46.1457,46.1673,46.1241,46.1457,16700.0
2010-12-15 10:35:00,64.06,64.1,64.06,64.08,4700.0,46.1457,46.1745,46.1457,46.1601,4700.0
2010-12-15 10:40:00,64.07,64.07,64.03,64.04,11500.0,46.1529,46.1529,46.1241,46.1313,11500.0
2010-12-15 10:45:00,64.05,64.05,64.02,64.04,3500.0,46.1385,46.1385,46.1169,46.1313,3500.0
2010-12-15 10:50:00,64.05,64.06,64.03,64.04,5800.0,46.1385,46.1457,46.1241,46.1313,5800.0
2010-12-15 10:55:00,64.04,64.04,64.0,64.0,15000.0,46.1313,46.1313,46.1025,46.1025,15000.0
2010-12-15 11:00:00,63.99,64.03,63.99,64.02,8800.0,46.0953,46.1241,46.0953,46.1169,8800.0
2010-12-15 11:05:00,64.03,64.03,64.01,64.02,3500.0,46.1241,46.1241,46.1097,46.1169,3500.0
2010-12-15 11:10:00,64.0,64.0,63.94,63.95,2200.0,46.1025,46.1025,46.0593,46.0665,2200.0
2010-12-15 11:15:00,63.94,63.94,63.91,63.94,5700.0,46.0593,46.0593,46.0376,46.0593,5700.0
2010-12-15 11:20:00,63.94,63.94,63.92,63.93,2400.0,46.0593,46.0593,46.0449,46.0521,2400.0
2010-12-15 11:25:00,63.93,63.96,63.91,63.96,4800.0,46.0521,46.0737,46.0376,46.0737,4800.0
2010-12-15 11:30:00,63.97,63.97,63.94,63.96,5600.0,46.0809,46.0809,46.0593,46.0737,5600.0
2010-12-15 11:35:00,63.96,63.96,63.91,63.93,4300.0,46.0737,46.0737,46.0376,46.0521,4300.0
2010-12-15 11:40:00,63.92,63.94,63.92,63.94,1600.0,46.0449,46.0593,46.0449,46.0593,1600.0
2010-12-15 11:45:00,63.93,63.94,63.92,63.93,6300.0,46.0521,46.0593,46.0449,46.0521,6300.0
2010-12-15 11:50:00,63.94,63.94,63.92,63.94,2400.0,46.0593,46.0593,46.0449,46.0593,2400.0
2010-12-15 11:55:00,63.94,63.96,63.94,63.96,500.0,46.0593,46.0737,46.0593,46.0737,500.0
2010-12-15 12:00:00,63.95,63.96,63.94,63.94,15500.0,46.0665,46.0737,46.0593,46.0593,15500.0
2010-12-15 12:05:00,63.96,63.96,63.94,63.94,1600.0,46.0737,46.0737,46.0593,46.0593,1600.0
2010-12-15 12:10:00,63.93,63.94,63.91,63.91,5400.0,46.0521,46.0593,46.0376,46.0376,5400.0
2010-12-15 12:15:00,63.91,63.95,63.91,63.93,2500.0,46.0376,46.0665,46.0376,46.0521,2500.0
2010-12-15 12:20:00,63.93,63.94,63.93,63.93,1500.0,46.0521,46.0593,46.0521,46.0521,1500.0
2010-12-15 12:25:00,63.92,63.93,63.92,63.93,200.0,46.0449,46.0521,46.0449,46.0521,200.0
2010-12-15 12:30:00,63.94,63.94,63.92,63.92,1900.0,46.0593,46.0593,46.0449,46.0449,1900.0
2010-12-15 12:35:00,63.91,63.91,63.88,63.88,3900.0,46.0376,46.0376,46.016,46.016,3900.0
2010-12-15 12:40:00,63.88,63.89,63.86,63.87,3600.0,46.016,46.0232,46.0016,46.0088,3600.0
2010-12-15 12:45:00,63.85,63.85,63.76,63.79,8600.0,45.9944,45.9944,45.9296,45.9512,8600.0
2010-12-15 12:50:00,63.78,63.78,63.69,63.69,3500.0,45.944,45.944,45.8792,45.8792,3500.0
2010-12-15 12:55:00,63.69,63.76,63.69,63.76,15300.0,45.8792,45.9296,45.8792,45.9296,15300.0
2010-12-15 13:00:00,63.77,63.77,63.71,63.74,4100.0,45.9368,45.9368,45.8936,45.9152,4100.0
2010-12-15 13:05:00,63.75,63.78,63.75,63.78,2900.0,45.9224,45.944,45.9224,45.944,2900.0
2010-12-15 13:10:00,63.8,63.81,63.79,63.79,3100.0,45.9584,45.9656,45.9512,45.9512,3100.0
2010-12-15 13:15:00,63.79,63.8,63.77,63.79,8800.0,45.9512,45.9584,45.9368,45.9512,8800.0
2010-12-15 13:20:00,63.77,63.8,63.77,63.79,7600.0,45.9368,45.9584,45.9368,45.9512,7600.0
2010-12-15 13:25:00,63.77,63.83,63.77,63.83,5400.0,45.9368,45.98,45.9368,45.98,5400.0
2010-12-15 13:30:00,63.83,63.85,63.81,63.83,19200.0,45.98,45.9944,45.9656,45.98,19200.0
2010-12-15 13:35:00,63.83,63.84,63.81,63.83,6600.0,45.98,45.9872,45.9656,45.98,6600.0
2010-12-15 13:40:00,63.82,63.83,63.8,63.81,6800.0,45.9728,45.98,45.9584,45.9656,6800.0
2010-12-15 13:45:00,63.82,63.85,63.82,63.85,1700.0,45.9728,45.9944,45.9728,45.9944,1700.0
2010-12-15 13:50:00,63.84,63.84,63.83,63.83,1000.0,45.9872,45.9872,45.98,45.98,1000.0
2010-12-15 13:55:00,63.84,63.86,63.83,63.86,4600.0,45.9872,46.0016,45.98,46.0016,4600.0
2010-12-15 14:00:00,63.86,63.87,63.85,63.86,6200.0,46.0016,46.0088,45.9944,46.0016,6200.0
2010-12-15 14:05:00,63.86,63.86,63.82,63.82,7800.0,46.0016,46.0016,45.9728,45.9728,7800.0
2010-12-15 14:10:00,63.83,63.84,63.8,63.81,37400.0,45.98,45.9872,45.9584,45.9656,37400.0
2010-12-15 14:15:00,63.81,63.82,63.8,63.81,7200.0,45.9656,45.9728,45.9584,45.9656,7200.0
2010-12-15 14:20:00,63.8,63.8,63.74,63.75,10500.0,45.9584,45.9584,45.9152,45.9224,10500.0
2010-12-15 14:25:00,63.74,63.74,63.68,63.68,29400.0,45.9152,45.9152,45.872,45.872,29400.0
2010-12-15 14:30:00,63.68,63.68,63.58,63.66,20900.0,45.872,45.872,45.7999,45.8576,20900.0
2010-12-15 14:35:00,63.67,63.67,63.63,63.65,17300.0,45.8648,45.8648,45.8359,45.8504,17300.0
2010-12-15 14:40:00,63.64,63.67,63.61,63.63,19600.0,45.8432,45.8648,45.8215,45.8359,19600.0
2010-12-15 14:45:00,63.63,63.68,63.63,63.64,12900.0,45.8359,45.872,45.8359,45.8432,12900.0
2010-12-15 14:50:00,63.64,63.65,63.59,63.59,9000.0,45.8432,45.8504,45.8071,45.8071,9000.0
2010-12-15 14:55:00,63.59,63.59,63.52,63.54,29700.0,45.8071,45.8071,45.7567,45.7711,29700.0
2010-12-15 15:00:00,63.56,63.66,63.55,63.65,25900.0,45.7855,45.8576,45.7783,45.8504,25900.0
2010-12-15 15:05:00,63.64,63.67,63.63,63.64,5600.0,45.8432,45.8648,45.8359,45.8432,5600.0
2010-12-15 15:10:00,63.63,63.64,63.6,63.6,29400.0,45.8359,45.8432,45.8143,45.8143,29400.0
2010-12-15 15:15:00,63.61,63.66,63.6,63.65,12700.0,45.8215,45.8576,45.8143,45.8504,12700.0
2010-12-15 15:20:00,63.63,63.74,63.62,63.74,37400.0,45.8359,45.9152,45.8287,45.9152,37400.0
2010-12-15 15:25:00,63.75,63.78,63.75,63.75,17800.0,45.9224,45.944,45.9224,45.9224,17800.0
2010-12-15 15:30:00,63.74,63.74,63.7,63.74,19200.0,45.9152,45.9152,45.8864,45.9152,19200.0
2010-12-15 15:35:00,63.75,63.82,63.75,63.8,14000.0,45.9224,45.9728,45.9224,45.9584,14000.0
2010-12-15 15:40:00,63.8,63.81,63.76,63.76,10200.0,45.9584,45.9656,45.9296,45.9296,10200.0
2010-12-15 15:45:00,63.76,63.76,63.66,63.68,36300.0,45.9296,45.9296,45.8576,45.872,36300.0
2010-12-15 15:50:00,63.68,63.7,63.61,63.62,19900.0,45.872,45.8864,45.8215,45.8287,19900.0
2010-12-15 15:55:00,63.62,63.62,63.57,63.6,48300.0,45.8287,45.8287,45.7927,45.8143,48300.0
2010-12-16 09:30:00,63.65,63.71,63.62,63.65,22200.0,45.8504,45.8936,45.8287,45.8504,22200.0
2010-12-16 09:35:00,63.65,63.76,63.65,63.72,13400.0,45.8504,45.9296,45.8504,45.9008,13400.0
2010-12-16 09:40:00,63.71,63.75,63.7,63.72,33700.0,45.8936,45.9224,45.8864,45.9008,33700.0
2010-12-16 09:45:00,63.72,63.75,63.71,63.74,15500.0,45.9008,45.9224,45.8936,45.9152,15500.0
2010-12-16 09:50:00,63.73,63.73,63.66,63.66,23500.0,45.908,45.908,45.8576,45.8576,23500.0
2010-12-16 09:55:00,63.65,63.65,63.46,63.47,27200.0,45.8504,45.8504,45.7135,45.7207,27200.0
2010-12-16 10:00:00,63.46,63.65,63.45,63.61,126000.0,45.7135,45.8504,45.7063,45.8215,126000.0
2010-12-16 10:05:00,63.61,63.61,63.54,63.57,20200.0,45.8215,45.8215,45.7711,45.7927,20200.0
2010-12-16 10:10:00,63.57,63.58,63.51,63.58,18000.0,45.7927,45.7999,45.7495,45.7999,18000.0
2010-12-16 10:15:00,63.58,63.63,63.56,63.59,10200.0,45.7999,45.8359,45.7855,45.8071,10200.0
2010-12-16 10:20:00,63.62,63.67,63.62,63.64,3700.0,45.8287,45.8648,45.8287,45.8432,3700.0
2010-12-16 10:25:00,63.64,63.66,63.57,63.59,35900.0,45.8432,45.8576,45.7927,45.8071,35900.0
2010-12-16 10:30:00,63.6,63.62,63.54,63.55,14400.0,45.8143,45.8287,45.7711,45.7783,14400.0
2010-12-16 10:35:00,63.54,63.59,63.51,63.55,26700.0,45.7711,45.8071,45.7495,45.7783,26700.0
2010-12-16 10:40:00,63.59,63.62,63.56,63.58,20400.0,45.8071,45.8287,45.7855,45.7999,20400.0
2010-12-16 10:45:00,63.59,63.62,63.58,63.62,31900.0,45.8071,45.8287,45.7999,45.8287,31900.0
2010-12-16 10:50:00,63.62,63.63,63.57,63.58,19900.0,45.8287,45.8359,45.7927,45.7999,19900.0
2010-12-16 10:55:00,63.6,63.65,63.6,63.65,10300.0,45.8143,45.8504,45.8143,45.8504,10300.0
2010-12-16 11:00:00,63.65,63.69,63.64,63.65,13200.0,45.8504,45.8792,45.8432,45.8504,13200.0
2010-12-16 11:05:00,63.65,63.68,63.63,63.68,4000.0,45.8504,45.872,45.8359,45.872,4000.0
2010-12-16 11:10:00,63.69,63.8,63.68,63.78,17600.0,45.8792,45.9584,45.872,45.944,17600.0
2010-12-16 11:15:00,63.81,63.87,63.81,63.86,15600.0,45.9656,46.0088,45.9656,46.0016,15600.0
2010-12-16 11:20:00,63.86,63.86,63.84,63.84,2200.0,46.0016,46.0016,45.9872,45.9872,2200.0
2010-12-16 11:25:00,63.85,63.89,63.84,63.88,4200.0,45.9944,46.0232,45.9872,46.016,4200.0
2010-12-16 11:30:00,63.87,63.87,63.83,63.85,1300.0,46.0088,46.0088,45.98,45.9944,1300.0
2010-12-16 11:35:00,63.84,63.87,63.83,63.84,4600.0,45.9872,46.0088,45.98,45.9872,4600.0
2010-12-16 11:40:00,63.85,63.87,63.84,63.87,3800.0,45.9944,46.0088,45.9872,46.0088,3800.0
2010-12-16 11:45:00,63.86,63.87,63.84,63.84,11400.0,46.0016,46.0088,45.9872,45.9872,11400.0
2010-12-16 11:50:00,63.83,63.87,63.82,63.87,2000.0,45.98,46.0088,45.9728,46.0088,2000.0
2010-12-16 11:55:00,63.86,63.9,63.86,63.87,10800.0,46.0016,46.0304,46.0016,46.0088,10800.0
2010-12-16 12:00:00,63.88,63.89,63.87,63.87,5900.0,46.016,46.0232,46.0088,46.0088,5900.0
2010-12-16 12:05:00,63.87,63.87,63.86,63.86,6300.0,46.0088,46.0088,46.0016,46.0016,6300.0
2010-12-16 12:10:00,63.85,63.87,63.85,63.86,19700.0,45.9944,46.0088,45.9944,46.0016,19700.0
2010-12-16 12:15:00,63.85,63.85,63.83,63.83,6700.0,45.9944,45.9944,45.98,45.98,6700.0
2010-12-16 12:20:00,63.84,63.86,63.83,63.86,8100.0,45.9872,46.0016,45.98,46.0016,8100.0
2010-12-16 12:25:00,63.85,63.85,63.84,63.85,8400.0,45.9944,45.9944,45.9872,45.9944,8400.0
2010-12-16 12:30:00,63.85,63.88,63.85,63.88,2600.0,45.9944,46.016,45.9944,46.016,2600.0
2010-12-16 12:35:00,63.87,63.9,63.87,63.89,7600.0,46.0088,46.0304,46.0088,46.0232,7600.0
2010-12-16 12:40:00,63.89,63.95,63.88,63.95,12600.0,46.0232,46.0665,46.016,46.0665,12600.0
2010-12-16 12:45:00,63.96,63.98,63.95,63.96,21300.0,46.0737,46.0881,46.0665,46.0737,21300.0
2010-12-16 12:50:00,63.95,64.01,63.95,64.01,15700.0,46.0665,46.1097,46.0665,46.1097,15700.0
2010-12-16 12:55:00,64.01,64.02,63.99,64.01,47200.0,46.1097,46.1169,46.0953,46.1097,47200.0
2010-12-16 13:00:00,63.99,64.01,63.99,64.01,11300.0,46.0953,46.1097,46.0953,46.1097,11300.0
2010-12-16 13:05:00,64.0,64.0,63.98,63.98,4600.0,46.1025,46.1025,46.0881,46.0881,4600.0
2010-12-16 13:10:00,63.98,63.99,63.98,63.98,25300.0,46.0881,46.0953,46.0881,46.0881,25300.0
2010-12-16 13:15:00,63.98,64.0,63.98,64.0,21200.0,46.0881,46.1025,46.0881,46.1025,21200.0
2010-12-16 13:20:00,63.99,64.01,63.98,63.99,13500.0,46.0953,46.1097,46.0881,46.0953,13500.0
2010-12-16 13:25:00,64.0,64.01,63.98,63.98,8000.0,46.1025,46.1097,46.0881,46.0881,8000.0
2010-12-16 13:30:00,63.98,63.98,63.92,63.94,19100.0,46.0881,46.0881,46.0449,46.0593,19100.0
2010-12-16 13:35:00,63.93,63.97,63.93,63.97,10000.0,46.0521,46.0809,46.0521,46.0809,10000.0
2010-12-16 13:40:00,63.97,64.01,63.97,64.01,11900.0,46.0809,46.1097,46.0809,46.1097,11900.0
2010-12-16 13:45:00,64.0,64.03,63.99,64.03,17000.0,46.1025,46.1241,46.0953,46.1241,17000.0
2010-12-16 13:50:00,64.03,64.04,64.01,64.03,79000.0,46.1241,46.1313,46.1097,46.1241,79000.0
2010-12-16 13:55:00,64.03,64.03,63.97,63.98,21900.0,46.1241,46.1241,46.0809,46.0881,21900.0
2010-12-16 14:00:00,63.98,64.0,63.97,63.99,20700.0,46.0881,46.1025,46.0809,46.0953,20700.0
2010-12-16 14:05:00,63.98,64.0,63.97,63.98,48600.0,46.0881,46.1025,46.0809,46.0881,48600.0
2010-12-16 14:10:00,63.99,63.99,63.95,63.96,46700.0,46.0953,46.0953,46.0665,46.0737,46700.0
2010-12-16 14:15:00,63.96,63.96,63.93,63.94,111900.0,46.0737,46.0737,46.0521,46.0593,111900.0
2010-12-16 14:20:00,63.94,63.94,63.89,63.93,192000.0,46.0593,46.0593,46.0232,46.0521,192000.0
2010-12-16 14:25:00,63.92,63.94,63.91,63.91,22500.0,46.0449,46.0593,46.0376,46.0376,22500.0
2010-12-16 14:30:00,63.92,63.92,63.86,63.87,154700.0,46.0449,46.0449,46.0016,46.0088,154700.0
2010-12-16 14:35:00,63.88,63.91,63.87,63.89,63900.0,46.016,46.0376,46.0088,46.0232,63900.0
2010-12-16 14:40:00,63.9,63.91,63.89,63.89,9900.0,46.0304,46.0376,46.0232,46.0232,9900.0
2010-12-16 14:45:00,63.89,63.93,63.89,63.91,19700.0,46.0232,46.0521,46.0232,46.0376,19700.0
2010-12-16 14:50:00,63.91,63.91,63.86,63.87,19800.0,46.0376,46.0376,46.0016,46.0088,19800.0
2010-12-16 14:55:00,63.88,63.88,63.85,63.87,62400.0,46.016,46.016,45.9944,46.0088,62400.0
2010-12-16 15:00:00,63.86,63.94,63.86,63.91,58400.0,46.0016,46.0593,46.0016,46.0376,58400.0
2010-12-16 15:05:00,63.91,63.94,63.9,63.94,23200.0,46.0376,46.0593,46.0304,46.0593,23200.0
2010-12-16 15:10:00,63.94,63.95,63.93,63.93,45800.0,46.0593,46.0665,46.0521,46.0521,45800.0
2010-12-16 15:15:00,63.93,63.95,63.88,63.89,66200.0,46.0521,46.0665,46.016,46.0232,66200.0
2010-12-16 15:20:00,63.89,63.9,63.84,63.84,35600.0,46.0232,46.0304,45.9872,45.9872,35600.0
2010-12-16 15:25:00,63.84,63.88,63.84,63.88,25500.0,45.9872,46.016,45.9872,46.016,25500.0
2010-12-16 15:30:00,63.89,63.93,63.89,63.92,41100.0,46.0232,46.0521,46.0232,46.0449,41100.0
2010-12-16 15:35:00,63.91,63.95,63.91,63.95,52500.0,46.0376,46.0665,46.0376,46.0665,52500.0
2010-12-16 15:40:00,63.95,63.95,63.92,63.93,55700.0,46.0665,46.0665,46.0449,46.0521,55700.0
2010-12-16 15:45:00,63.93,63.93,63.91,63.92,21600.0,46.0521,46.0521,46.0376,46.0449,21600.0
2010-12-16 15:50:00,63.92,63.96,63.92,63.95,77000.0,46.0449,46.0737,46.0449,46.0665,77000.0
2010-12-16 15:55:00,63.95,64.01,63.95,64.0,93800.0,46.0665,46.1097,46.0665,46.1025,93800.0
2010-12-17 09:30:00,63.97,63.97,63.87,63.87,62900.0,46.0809,46.0809,46.0088,46.0088,62900.0
2010-12-17 09:35:00,63.87,63.93,63.84,63.93,21300.0,46.0088,46.0521,45.9872,46.0521,21300.0
2010-12-17 09:40:00,63.93,63.93,63.85,63.88,15100.0,46.0521,46.0521,45.9944,46.016,15100.0
2010-12-17 09:45:00,63.88,63.95,63.88,63.95,21800.0,46.016,46.0665,46.016,46.0665,21800.0
2010-12-17 09:50:00,63.94,63.94,63.87,63.87,19400.0,46.0593,46.0593,46.0088,46.0088,19400.0
2010-12-17 09:55:00,63.88,63.89,63.85,63.88,5500.0,46.016,46.0232,45.9944,46.016,5500.0
2010-12-17 10:00:00,63.89,63.89,63.81,63.81,17700.0,46.0232,46.0232,45.9656,45.9656,17700.0
2010-12-17 10:05:00,63.82,63.9,63.81,63.87,147000.0,45.9728,46.0304,45.9656,46.0088,147000.0
2010-12-17 10:10:00,63.89,63.92,63.87,63.92,11300.0,46.0232,46.0449,46.0088,46.0449,11300.0
2010-12-17 10:15:00,63.91,63.91,63.87,63.91,8000.0,46.0376,46.0376,46.0088,46.0376,8000.0
2010-12-17 10:20:00,63.91,63.92,63.91,63.91,2500.0,46.0376,46.0449,46.0376,46.0376,2500.0
2010-12-17 10:25:00,63.91,63.92,63.9,63.91,11400.0,46.0376,46.0449,46.0304,46.0376,11400.0
2010-12-17 10:30:00,63.91,63.93,63.9,63.91,22500.0,46.0376,46.0521,46.0304,46.0376,22500.0
2010-12-17 10:35:00,63.91,63.91,63.86,63.88,8300.0,46.0376,46.0376,46.0016,46.016,8300.0
2010-12-17 10:40:00,63.87,63.88,63.83,63.83,5800.0,46.0088,46.016,45.98,45.98,5800.0
2010-12-17 10:45:00,63.82,63.82,63.77,63.81,7800.0,45.9728,45.9728,45.9368,45.9656,7800.0
2010-12-17 10:50:00,63.82,63.83,63.8,63.81,15100.0,45.9728,45.98,45.9584,45.9656,15100.0
2010-12-17 10:55:00,63.82,63.84,63.81,63.84,3100.0,45.9728,45.9872,45.9656,45.9872,3100.0
2010-12-17 11:00:00,63.84,63.85,63.82,63.83,13200.0,45.9872,45.9944,45.9728,45.98,13200.0
2010-12-17 11:05:00,63.84,63.87,63.84,63.86,3100.0,45.9872,46.0088,45.9872,46.0016,3100.0
2010-12-17 11:10:00,63.86,63.87,63.85,63.87,8300.0,46.0016,46.0088,45.9944,46.0088,8300.0
2010-12-17 11:15:00,63.87,63.87,63.85,63.86,10700.0,46.0088,46.0088,45.9944,46.0016,10700.0
2010-12-17 11:20:00,63.85,63.86,63.83,63.84,9400.0,45.9944,46.0016,45.98,45.9872,9400.0
2010-12-17 11:25:00,63.83,63.86,63.83,63.85,8500.0,45.98,46.0016,45.98,45.9944,8500.0
2010-12-17 11:30:00,63.86,63.9,63.86,63.88,2400.0,46.0016,46.0304,46.0016,46.016,2400.0
2010-12-17 11:35:00,63.88,63.9,63.88,63.9,2400.0,46.016,46.0304,46.016,46.0304,2400.0
2010-12-17 11:40:00,63.9,63.92,63.9,63.9,6900.0,46.0304,46.0449,46.0304,46.0304,6900.0
2010-12-17 11:45:00,63.91,63.93,63.9,63.9,30800.0,46.0376,46.0521,46.0304,46.0304,30800.0
2010-12-17 11:50:00,63.9,63.91,63.9,63.9,2600.0,46.0304,46.0376,46.0304,46.0304,2600.0
2010-12-17 11:55:00,63.9,63.9,63.87,63.88,9000.0,46.0304,46.0304,46.0088,46.016,9000.0
2010-12-17 12:00:00,63.89,63.9,63.88,63.9,9500.0,46.0232,46.0304,46.016,46.0304,9500.0
2010-12-17 12:05:00,63.91,63.91,63.88,63.88,9200.0,46.0376,46.0376,46.016,46.016,9200.0
2010-12-17 12:10:00,63.88,63.9,63.88,63.9,7400.0,46.016,46.0304,46.016,46.0304,7400.0
2010-12-17 12:15:00,63.9,63.91,63.9,63.91,2900.0,46.0304,46.0376,46.0304,46.0376,2900.0
2010-12-17 12:20:00,63.91,63.91,63.89,63.89,1700.0,46.0376,46.0376,46.0232,46.0232,1700.0
2010-12-17 12:25:00,63.89,63.9,63.89,63.9,500.0,46.0232,46.0304,46.0232,46.0304,500.0
2010-12-17 12:30:00,63.91,63.92,63.9,63.92,2600.0,46.0376,46.0449,46.0304,46.0449,2600.0
2010-12-17 12:35:00,63.92,63.92,63.91,63.91,1700.0,46.0449,46.0449,46.0376,46.0376,1700.0
2010-12-17 12:40:00,63.92,63.92,63.91,63.91,400.0,46.0449,46.0449,46.0376,46.0376,400.0
2010-12-17 12:45:00,63.92,63.92,63.91,63.92,2700.0,46.0449,46.0449,46.0376,46.0449,2700.0
2010-12-17 12:50:00,63.91,63.92,63.91,63.92,300.0,46.0376,46.0449,46.0376,46.0449,300.0
2010-12-17 12:55:00,63.92,63.94,63.92,63.94,6000.0,46.0449,46.0593,46.0449,46.0593,6000.0
2010-12-17 13:00:00,63.93,63.97,63.93,63.97,10100.0,46.0521,46.0809,46.0521,46.0809,10100.0
2010-12-17 13:05:00,63.97,64.01,63.97,64.01,9600.0,46.0809,46.1097,46.0809,46.1097,9600.0
2010-12-17 13:10:00,64.02,64.04,64.01,64.03,16200.0,46.1169,46.1313,46.1097,46.1241,16200.0
2010-12-17 13:15:00,64.03,64.04,64.02,64.04,2700.0,46.1241,46.1313,46.1169,46.1313,2700.0
2010-12-17 13:20:00,64.04,64.06,64.04,64.06,26700.0,46.1313,46.1457,46.1313,46.1457,26700.0
2010-12-17 13:25:00,64.06,64.06,64.02,64.04,8100.0,46.1457,46.1457,46.1169,46.1313,8100.0
2010-12-17 13:30:00,64.03,64.06,64.02,64.05,2200.0,46.1241,46.1457,46.1169,46.1385,2200.0
2010-12-17 13:35:00,64.06,64.06,64.05,64.05,4400.0,46.1457,46.1457,46.1385,46.1385,4400.0
2010-12-17 13:40:00,64.05,64.07,64.05,64.06,8200.0,46.1385,46.1529,46.1385,46.1457,8200.0
2010-12-17 13:45:00,64.05,64.1,64.05,64.1,4100.0,46.1385,46.1745,46.1385,46.1745,4100.0
2010-12-17 13:50:00,64.1,64.12,64.08,64.08,5100.0,46.1745,46.1889,46.1601,46.1601,5100.0
2010-12-17 13:55:00,64.08,64.08,64.07,64.07,2500.0,46.1601,46.1601,46.1529,46.1529,2500.0
2010-12-17 14:00:00,64.07,64.08,64.06,64.07,18000.0,46.1529,46.1601,46.1457,46.1529,18000.0
2010-12-17 14:05:00,64.07,64.08,64.06,64.06,11200.0,46.1529,46.1601,46.1457,46.1457,11200.0
2010-12-17 14:10:00,64.06,64.07,64.05,64.05,1800.0,46.1457,46.1529,46.1385,46.1385,1800.0
2010-12-17 14:15:00,64.06,64.1,64.05,64.09,3500.0,46.1457,46.1745,46.1385,46.1673,3500.0
2010-12-17 14:20:00,64.1,64.1,64.09,64.09,2600.0,46.1745,46.1745,46.1673,46.1673,2600.0
2010-12-17 14:25:00,64.09,64.11,64.08,64.09,8000.0,46.1673,46.1817,46.1601,46.1673,8000.0
2010-12-17 14:30:00,64.1,64.1,64.07,64.07,4200.0,46.1745,46.1745,46.1529,46.1529,4200.0
2010-12-17 14:35:00,64.08,64.08,64.06,64.06,5800.0,46.1601,46.1601,46.1457,46.1457,5800.0
2010-12-17 14:40:00,64.06,64.09,64.06,64.07,9300.0,46.1457,46.1673,46.1457,46.1529,9300.0
2010-12-17 14:45:00,64.07,64.08,64.07,64.07,19400.0,46.1529,46.1601,46.1529,46.1529,19400.0
2010-12-17 14:50:00,64.07,64.08,64.07,64.07,10000.0,46.1529,46.1601,46.1529,46.1529,10000.0
2010-12-17 14:55:00,64.08,64.1,64.07,64.09,17000.0,46.1601,46.1745,46.1529,46.1673,17000.0
2010-12-17 15:00:00,64.1,64.1,64.06,64.06,18600.0,46.1745,46.1745,46.1457,46.1457,18600.0
2010-12-17 15:05:00,64.06,64.07,64.03,64.05,46500.0,46.1457,46.1529,46.1241,46.1385,46500.0
2010-12-17 15:10:00,64.04,64.05,64.0,64.04,31500.0,46.1313,46.1385,46.1025,46.1313,31500.0
2010-12-17 15:15:00,64.04,64.05,64.02,64.05,73300.0,46.1313,46.1385,46.1169,46.1385,73300.0
2010-12-17 15:20:00,64.05,64.07,64.03,64.06,19700.0,46.1385,46.1529,46.1241,46.1457,19700.0
2010-12-17 15:25:00,64.06,64.06,64.02,64.03,16700.0,46.1457,46.1457,46.1169,46.1241,16700.0
2010-12-17 15:30:00,64.03,64.04,64.02,64.02,21300.0,46.1241,46.1313,46.1169,46.1169,21300.0
2010-12-17 15:35:00,64.01,64.02,63.96,63.98,17800.0,46.1097,46.1169,46.0737,46.0881,17800.0
2010-12-17 15:40:00,63.97,64.0,63.95,64.0,11200.0,46.0809,46.1025,46.0665,46.1025,11200.0
2010-12-17 15:45:00,64.01,64.03,63.99,64.02,7400.0,46.1097,46.1241,46.0953,46.1169,7400.0
2010-12-17 15:50:00,64.01,64.01,63.99,64.01,14100.0,46.1097,46.1097,46.0953,46.1097,14100.0
2010-12-17 15:55:00,64.02,64.08,64.01,64.06,76500.0,46.1169,46.1601,46.1097,46.1457,76500.0
2010-12-20 09:30:00,64.26,64.27,64.2,64.2,17400.0,46.2898,46.297,46.2465,46.2465,17400.0
2010-12-20 09:35:00,64.2,64.24,64.2,64.23,25600.0,46.2465,46.2754,46.2465,46.2682,25600.0
2010-12-20 09:40:00,64.22,64.23,64.21,64.21,16400.0,46.261,46.2682,46.2538,46.2538,16400.0
2010-12-20 09:45:00,64.22,64.24,64.2,64.24,26600.0,46.261,46.2754,46.2465,46.2754,26600.0
2010-12-20 09:50:00,64.25,64.27,64.24,64.24,31000.0,46.2826,46.297,46.2754,46.2754,31000.0
2010-12-20 09:55:00,64.24,64.24,64.17,64.2,15600.0,46.2754,46.2754,46.2249,46.2465,15600.0
2010-12-20 10:00:00,64.2,64.2,64.18,64.2,15400.0,46.2465,46.2465,46.2321,46.2465,15400.0
2010-12-20 10:05:00,64.21,64.21,64.14,64.15,6300.0,46.2538,46.2538,46.2033,46.2105,6300.0
2010-12-20 10:10:00,64.14,64.14,64.03,64.08,12500.0,46.2033,46.2033,46.1241,46.1601,12500.0
2010-12-20 10:15:00,64.07,64.08,64.01,64.07,34300.0,46.1529,46.1601,46.1097,46.1529,34300.0
2010-12-20 10:20:00,64.07,64.09,64.03,64.08,43900.0,46.1529,46.1673,46.1241,46.1601,43900.0
2010-12-20 10:25:00,64.08,64.09,64.05,64.09,36200.0,46.1601,46.1673,46.1385,46.1673,36200.0
2010-12-20 10:30:00,64.09,64.14,64.09,64.13,23200.0,46.1673,46.2033,46.1673,46.1961,23200.0
2010-12-20 10:35:00,64.12,64.14,64.08,64.11,11200.0,46.1889,46.2033,46.1601,46.1817,11200.0
2010-12-20 10:40:00,64.11,64.12,64.08,64.09,11700.0,46.1817,46.1889,46.1601,46.1673,11700.0
2010-12-20 10:45:00,64.11,64.12,64.05,64.08,7400.0,46.1817,46.1889,46.1385,46.1601,7400.0
2010-12-20 10:50:00,64.07,64.09,64.06,64.08,13100.0,46.1529,46.1673,46.1457,46.1601,13100.0
2010-12-20 10:55:00,64.08,64.08,64.02,64.02,30400.0,46.1601,46.1601,46.1169,46.1169,30400.0
2010-12-20 11:00:00,64.02,64.07,64.01,64.04,20300.0,46.1169,46.1529,46.1097,46.1313,20300.0
2010-12-20 11:05:00,64.05,64.05,63.99,63.99,14600.0,46.1385,46.1385,46.0953,46.0953,14600.0
2010-12-20 11:10:00,63.99,64.06,63.99,64.06,11200.0,46.0953,46.1457,46.0953,46.1457,11200.0
2010-12-20 11:15:00,64.06,64.07,64.04,64.05,14600.0,46.1457,46.1529,46.1313,46.1385,14600.0
2010-12-20 11:20:00,64.06,64.07,64.03,64.05,12200.0,46.1457,46.1529,46.1241,46.1385,12200.0
2010-12-20 11:25:00,64.05,64.07,64.05,64.07,8000.0,46.1385,46.1529,46.1385,46.1529,8000.0
2010-12-20 11:30:00,64.06,64.11,64.06,64.09,8100.0,46.1457,46.1817,46.1457,46.1673,8100.0
2010-12-20 11:35:00,64.09,64.11,64.09,64.1,11200.0,46.1673,46.1817,46.1673,46.1745,11200.0
2010-12-20 11:40:00,64.1,64.13,64.1,64.13,5800.0,46.1745,46.1961,46.1745,46.1961,5800.0
2010-12-20 11:45:00,64.13,64.14,64.12,64.14,3500.0,46.1961,46.2033,46.1889,46.2033,3500.0
2010-12-20 11:50:00,64.14,64.16,64.14,64.16,6900.0,46.2033,46.2177,46.2033,46.2177,6900.0
2010-12-20 11:55:00,64.15,64.16,64.14,64.14,21800.0,46.2105,46.2177,46.2033,46.2033,21800.0
2010-12-20 12:00:00,64.14,64.14,64.12,64.12,6500.0,46.2033,46.2033,46.1889,46.1889,6500.0
2010-12-20 12:05:00,64.12,64.13,64.11,64.12,14000.0,46.1889,46.1961,46.1817,46.1889,14000.0
2010-12-20 12:10:00,64.12,64.16,64.12,64.16,8800.0,46.1889,46.2177,46.1889,46.2177,8800.0
2010-12-20 12:15:00,64.15,64.18,64.14,64.18,4800.0,46.2105,46.2321,46.2033,46.2321,4800.0
2010-12-20 12:20:00,64.18,64.18,64.17,64.18,6200.0,46.2321,46.2321,46.2249,46.2321,6200.0
2010-12-20 12:25:00,64.17,64.2,64.17,64.19,7800.0,46.2249,46.2465,46.2249,46.2393,7800.0
2010-12-20 12:30:00,64.19,64.2,64.17,64.17,13100.0,46.2393,46.2465,46.2249,46.2249,13100.0
2010-12-20 12:35:00,64.16,64.19,64.16,64.18,5000.0,46.2177,46.2393,46.2177,46.2321,5000.0
2010-12-20 12:40:00,64.18,64.22,64.18,64.22,1900.0,46.2321,46.261,46.2321,46.261,1900.0
2010-12-20 12:45:00,64.23,64.25,64.23,64.23,3400.0,46.2682,46.2826,46.2682,46.2682,3400.0
2010-12-20 12:50:00,64.23,64.24,64.22,64.24,4100.0,46.2682,46.2754,46.261,46.2754,4100.0
2010-12-20 12:55:00,64.23,64.27,64.22,64.27,6300.0,46.2682,46.297,46.261,46.297,6300.0
2010-12-20 13:00:00,64.28,64.28,64.26,64.26,4100.0,46.3042,46.3042,46.2898,46.2898,4100.0
2010-12-20 13:05:00,64.26,64.27,64.26,64.27,2500.0,46.2898,46.297,46.2898,46.297,2500.0
2010-12-20 13:10:00,64.27,64.27,64.25,64.27,10100.0,46.297,46.297,46.2826,46.297,10100.0
2010-12-20 13:15:00,64.27,64.28,64.26,64.28,3800.0,46.297,46.3042,46.2898,46.3042,3800.0
2010-12-20 13:20:00,64.27,64.29,64.27,64.29,9000.0,46.297,46.3114,46.297,46.3114,9000.0
2010-12-20 13:25:00,64.28,64.29,64.26,64.26,2200.0,46.3042,46.3114,46.2898,46.2898,2200.0
2010-12-20 13:30:00,64.26,64.26,64.25,64.25,5300.0,46.2898,46.2898,46.2826,46.2826,5300.0
2010-12-20 13:35:00,64.25,64.27,64.24,64.27,14400.0,46.2826,46.297,46.2754,46.297,14400.0
2010-12-20 13:40:00,64.27,64.27,64.26,64.27,9800.0,46.297,46.297,46.2898,46.297,9800.0
2010-12-20 13:45:00,64.27,64.27,64.26,64.26,6300.0,46.297,46.297,46.2898,46.2898,6300.0
2010-12-20 13:50:00,64.27,64.28,64.26,64.26,11600.0,46.297,46.3042,46.2898,46.2898,11600.0
2010-12-20 13:55:00,64.26,64.28,64.26,64.28,11700.0,46.2898,46.3042,46.2898,46.3042,11700.0
2010-12-20 14:00:00,64.28,64.35,64.27,64.34,20300.0,46.3042,46.3546,46.297,46.3474,20300.0
2010-12-20 14:05:00,64.34,64.38,64.32,64.37,21300.0,46.3474,46.3762,46.333,46.369,21300.0
2010-12-20 14:10:00,64.37,64.41,64.36,64.37,13500.0,46.369,46.3978,46.3618,46.369,13500.0
2010-12-20 14:15:00,64.38,64.4,64.38,64.39,16500.0,46.3762,46.3906,46.3762,46.3834,16500.0
2010-12-20 14:20:00,64.39,64.41,64.39,64.41,4200.0,46.3834,46.3978,46.3834,46.3978,4200.0
2010-12-20 14:25:00,64.38,64.4,64.36,64.36,7100.0,46.3762,46.3906,46.3618,46.3618,7100.0
2010-12-20 14:30:00,64.36,64.36,64.35,64.35,77200.0,46.3618,46.3618,46.3546,46.3546,77200.0
2010-12-20 14:35:00,64.36,64.36,64.33,64.33,97800.0,46.3618,46.3618,46.3402,46.3402,97800.0
2010-12-20 14:40:00,64.33,64.33,64.32,64.33,12500.0,46.3402,46.3402,46.333,46.3402,12500.0
2010-12-20 14:45:00,64.35,64.35,64.32,64.33,30700.0,46.3546,46.3546,46.333,46.3402,30700.0
2010-12-20 14:50:00,64.32,64.33,64.31,64.33,18600.0,46.333,46.3402,46.3258,46.3402,18600.0
2010-12-20 14:55:00,64.32,64.33,64.31,64.33,12400.0,46.333,46.3402,46.3258,46.3402,12400.0
2010-12-20 15:00:00,64.33,64.34,64.31,64.31,16400.0,46.3402,46.3474,46.3258,46.3258,16400.0
2010-12-20 15:05:00,64.31,64.32,64.25,64.29,222100.0,46.3258,46.333,46.2826,46.3114,222100.0
2010-12-20 15:10:00,64.27,64.3,64.27,64.29,15000.0,46.297,46.3186,46.297,46.3114,15000.0
2010-12-20 15:15:00,64.3,64.31,64.28,64.29,31300.0,46.3186,46.3258,46.3042,46.3114,31300.0
2010-12-20 15:20:00,64.29,64.3,64.25,64.28,24400.0,46.3114,46.3186,46.2826,46.3042,24400.0
2010-12-20 15:25:00,64.28,64.28,64.25,64.25,17900.0,46.3042,46.3042,46.2826,46.2826,17900.0
2010-12-20 15:30:00,64.26,64.29,64.25,64.28,29100.0,46.2898,46.3114,46.2826,46.3042,29100.0
2010-12-20 15:35:00,64.28,64.34,64.28,64.31,13200.0,46.3042,46.3474,46.3042,46.3258,13200.0
2010-12-20 15:40:00,64.3,64.31,64.27,64.27,27700.0,46.3186,46.3258,46.297,46.297,27700.0
2010-12-20 15:45:00,64.27,64.28,64.24,64.24,19100.0,46.297,46.3042,46.2754,46.2754,19100.0
2010-12-20 15:50:00,64.24,64.28,64.24,64.26,24700.0,46.2754,46.3042,46.2754,46.2898,24700.0
2010-12-20 15:55:00,64.25,64.27,64.22,64.24,29800.0,46.2826,46.297,46.261,46.2754,29800.0
2010-12-21 09:30:00,64.46,64.54,64.42,64.48,60300.0,46.4338,46.4915,46.405,46.4482,60300.0
2010-12-21 09:35:00,64.47,64.5,64.45,64.49,32800.0,46.441,46.4627,46.4266,46.4555,32800.0
2010-12-21 09:40:00,64.49,64.53,64.48,64.5,40300.0,46.4555,46.4843,46.4482,46.4627,40300.0
2010-12-21 09:45:00,64.5,64.54,64.48,64.54,40900.0,46.4627,46.4915,46.4482,46.4915,40900.0
2010-12-21 09:50:00,64.54,64.6,64.54,64.56,46300.0,46.4915,46.5347,46.4915,46.5059,46300.0
2010-12-21 09:55:00,64.55,64.56,64.54,64.54,39400.0,46.4987,46.5059,46.4915,46.4915,39400.0
2010-12-21 10:00:00,64.55,64.57,64.54,64.55,55400.0,46.4987,46.5131,46.4915,46.4987,55400.0
2010-12-21 10:05:00,64.55,64.55,64.52,64.55,35000.0,46.4987,46.4987,46.4771,46.4987,35000.0
2010-12-21 10:10:00,64.55,64.55,64.51,64.52,40600.0,46.4987,46.4987,46.4699,46.4771,40600.0
2010-12-21 10:15:00,64.52,64.58,64.52,64.57,21600.0,46.4771,46.5203,46.4771,46.5131,21600.0
2010-12-21 10:20:00,64.58,64.63,64.58,64.62,73600.0,46.5203,46.5563,46.5203,46.5491,73600.0
2010-12-21 10:25:00,64.6,64.65,64.59,64.62,78100.0,46.5347,46.5707,46.5275,46.5491,78100.0
2010-12-21 10:30:00,64.61,64.65,64.61,64.62,48600.0,46.5419,46.5707,46.5419,46.5491,48600.0
2010-12-21 10:35:00,64.63,64.63,64.58,64.6,37600.0,46.5563,46.5563,46.5203,46.5347,37600.0
2010-12-21 10:40:00,64.61,64.62,64.59,64.62,34600.0,46.5419,46.5491,46.5275,46.5491,34600.0
2010-12-21 10:45:00,64.62,64.63,64.6,64.62,30500.0,46.5491,46.5563,46.5347,46.5491,30500.0
2010-12-21 10:50:00,64.62,64.64,64.61,64.64,14000.0,46.5491,46.5635,46.5419,46.5635,14000.0
2010-12-21 10:55:00,64.65,64.65,64.63,64.63,28500.0,46.5707,46.5707,46.5563,46.5563,28500.0
2010-12-21 11:00:00,64.64,64.64,64.6,64.6,40700.0,46.5635,46.5635,46.5347,46.5347,40700.0
2010-12-21 11:05:00,64.6,64.64,64.6,64.63,25800.0,46.5347,46.5635,46.5347,46.5563,25800.0
2010-12-21 11:10:00,64.63,64.63,64.61,64.62,42700.0,46.5563,46.5563,46.5419,46.5491,42700.0
2010-12-21 11:15:00,64.62,64.62,64.6,64.6,46600.0,46.5491,46.5491,46.5347,46.5347,46600.0
2010-12-21 11:20:00,64.61,64.63,64.6,64.63,34900.0,46.5419,46.5563,46.5347,46.5563,34900.0
2010-12-21 11:25:00,64.63,64.64,64.62,64.64,28200.0,46.5563,46.5635,46.5491,46.5635,28200.0
2010-12-21 11:30:00,64.64,64.67,64.63,64.67,34000.0,46.5635,46.5851,46.5563,46.5851,34000.0
2010-12-21 11:35:00,64.67,64.68,64.66,64.67,33000.0,46.5851,46.5923,46.5779,46.5851,33000.0
2010-12-21 11:40:00,64.68,64.69,64.65,64.66,50400.0,46.5923,46.5995,46.5707,46.5779,50400.0
2010-12-21 11:45:00,64.67,64.67,64.66,64.66,31600.0,46.5851,46.5851,46.5779,46.5779,31600.0
2010-12-21 11:50:00,64.67,64.67,64.65,64.65,43600.0,46.5851,46.5851,46.5707,46.5707,43600.0
2010-12-21 11:55:00,64.65,64.66,64.64,64.65,68500.0,46.5707,46.5779,46.5635,46.5707,68500.0
2010-12-21 12:00:00,64.65,64.67,64.65,64.66,22700.0,46.5707,46.5851,46.5707,46.5779,22700.0
2010-12-21 12:05:00,64.67,64.67,64.66,64.67,30700.0,46.5851,46.5851,46.5779,46.5851,30700.0
2010-12-21 12:10:00,64.67,64.68,64.66,64.67,39400.0,46.5851,46.5923,46.5779,46.5851,39400.0
2010-12-21 12:15:00,64.66,64.69,64.66,64.68,26900.0,46.5779,46.5995,46.5779,46.5923,26900.0
2010-12-21 12:20:00,64.69,64.7,64.68,64.68,31000.0,46.5995,46.6067,46.5923,46.5923,31000.0
2010-12-21 12:25:00,64.69,64.69,64.66,64.69,37800.0,46.5995,46.5995,46.5779,46.5995,37800.0
2010-12-21 12:30:00,64.69,64.69,64.66,64.66,236300.0,46.5995,46.5995,46.5779,46.5779,236300.0
2010-12-21 12:35:00,64.66,64.68,64.66,64.67,83400.0,46.5779,46.5923,46.5779,46.5851,83400.0
2010-12-21 12:40:00,64.68,64.7,64.68,64.69,37500.0,46.5923,46.6067,46.5923,46.5995,37500.0
2010-12-21 12:45:00,64.7,64.73,64.69,64.69,35400.0,46.6067,46.6283,46.5995,46.5995,35400.0
2010-12-21 12:50:00,64.7,64.72,64.69,64.72,17300.0,46.6067,46.6211,46.5995,46.6211,17300.0
2010-12-21 12:55:00,64.72,64.74,64.71,64.73,28500.0,46.6211,46.6355,46.6139,46.6283,28500.0
2010-12-21 13:00:00,64.74,64.74,64.72,64.73,21900.0,46.6355,46.6355,46.6211,46.6283,21900.0
2010-12-21 13:05:00,64.73,64.74,64.72,64.74,21500.0,46.6283,46.6355,46.6211,46.6355,21500.0
2010-12-21 13:10:00,64.74,64.74,64.71,64.73,61300.0,46.6355,46.6355,46.6139,46.6283,61300.0
2010-12-21 13:15:00,64.73,64.73,64.71,64.73,25000.0,46.6283,46.6283,46.6139,46.6283,25000.0
2010-12-21 13:20:00,64.73,64.74,64.71,64.71,41500.0,46.6283,46.6355,46.6139,46.6139,41500.0
2010-12-21 13:25:00,64.72,64.72,64.7,64.71,30800.0,46.6211,46.6211,46.6067,46.6139,30800.0
2010-12-21 13:30:00,64.71,64.72,64.7,64.72,23100.0,46.6139,46.6211,46.6067,46.6211,23100.0
2010-12-21 13:35:00,64.72,64.73,64.71,64.72,30700.0,46.6211,46.6283,46.6139,46.6211,30700.0
2010-12-21 13:40:00,64.73,64.73,64.72,64.73,19700.0,46.6283,46.6283,46.6211,46.6283,19700.0
2010-12-21 13:45:00,64.73,64.73,64.71,64.72,30200.0,46.6283,46.6283,46.6139,46.6211,30200.0
2010-12-21 13:50:00,64.72,64.73,64.71,64.72,33400.0,46.6211,46.6283,46.6139,46.6211,33400.0
2010-12-21 13:55:00,64.73,64.73,64.72,64.72,27900.0,46.6283,46.6283,46.6211,46.6211,27900.0
2010-12-21 14:00:00,64.73,64.73,64.72,64.73,18500.0,46.6283,46.6283,46.6211,46.6283,18500.0
2010-12-21 14:05:00,64.73,64.73,64.71,64.72,33000.0,46.6283,46.6283,46.6139,46.6211,33000.0
2010-12-21 14:10:00,64.71,64.73,64.71,64.72,30600.0,46.6139,46.6283,46.6139,46.6211,30600.0
2010-12-21 14:15:00,64.72,64.73,64.7,64.71,27900.0,46.6211,46.6283,46.6067,46.6139,27900.0
2010-12-21 14:20:00,64.71,64.72,64.7,64.71,25300.0,46.6139,46.6211,46.6067,46.6139,25300.0
2010-12-21 14:25:00,64.71,64.72,64.7,64.71,22800.0,46.6139,46.6211,46.6067,46.6139,22800.0
2010-12-21 14:30:00,64.72,64.72,64.7,64.71,39200.0,46.6211,46.6211,46.6067,46.6139,39200.0
2010-12-21 14:35:00,64.72,64.72,64.7,64.71,32900.0,46.6211,46.6211,46.6067,46.6139,32900.0
2010-12-21 14:40:00,64.71,64.71,64.69,64.69,40800.0,46.6139,46.6139,46.5995,46.5995,40800.0
2010-12-21 14:45:00,64.7,64.7,64.69,64.7,22900.0,46.6067,46.6067,46.5995,46.6067,22900.0
2010-12-21 14:50:00,64.7,64.71,64.69,64.71,22900.0,46.6067,46.6139,46.5995,46.6139,22900.0
2010-12-21 14:55:00,64.71,64.72,64.7,64.72,31300.0,46.6139,46.6211,46.6067,46.6211,31300.0
2010-12-21 15:00:00,64.72,64.72,64.7,64.72,37900.0,46.6211,46.6211,46.6067,46.6211,37900.0
2010-12-21 15:05:00,64.72,64.72,64.7,64.71,45900.0,46.6211,46.6211,46.6067,46.6139,45900.0
2010-12-21 15:10:00,64.72,64.72,64.7,64.7,59600.0,46.6211,46.6211,46.6067,46.6067,59600.0
2010-12-21 15:15:00,64.71,64.73,64.7,64.73,18800.0,46.6139,46.6283,46.6067,46.6283,18800.0
2010-12-21 15:20:00,64.73,64.74,64.72,64.74,98700.0,46.6283,46.6355,46.6211,46.6355,98700.0
2010-12-21 15:25:00,64.74,64.76,64.73,64.74,57100.0,46.6355,46.6499,46.6283,46.6355,57100.0
2010-12-21 15:30:00,64.75,64.78,64.73,64.76,54800.0,46.6427,46.6644,46.6283,46.6499,54800.0
2010-12-21 15:35:00,64.76,64.8,64.75,64.8,54900.0,46.6499,46.6788,46.6427,46.6788,54900.0
2010-12-21 15:40:00,64.8,64.82,64.79,64.8,16700.0,46.6788,46.6932,46.6716,46.6788,16700.0
2010-12-21 15:45:00,64.81,64.81,64.77,64.77,27400.0,46.686,46.686,46.6571,46.6571,27400.0
2010-12-21 15:50:00,64.77,64.79,64.76,64.78,7800.0,46.6571,46.6716,46.6499,46.6644,7800.0
2010-12-21 15:55:00,64.78,64.78,64.74,64.75,45800.0,46.6644,46.6644,46.6355,46.6427,45800.0
2010-12-22 09:30:00,64.48,64.53,64.48,64.49,30300.0,46.7046,46.7408,46.7046,46.7119,30300.0
2010-12-22 09:35:00,64.49,64.52,64.47,64.52,46400.0,46.7119,46.7336,46.6974,46.7336,46400.0
2010-12-22 09:40:00,64.55,64.55,64.51,64.51,9800.0,46.7553,46.7553,46.7264,46.7264,9800.0
2010-12-22 09:45:00,64.5,64.53,64.5,64.52,16500.0,46.7191,46.7408,46.7191,46.7336,16500.0
2010-12-22 09:50:00,64.52,64.52,64.5,64.52,25700.0,46.7336,46.7336,46.7191,46.7336,25700.0
2010-12-22 09:55:00,64.52,64.57,64.52,64.57,20900.0,46.7336,46.7698,46.7336,46.7698,20900.0
2010-12-22 10:00:00,64.57,64.59,64.52,64.59,30200.0,46.7698,46.7843,46.7336,46.7843,30200.0
2010-12-22 10:05:00,64.59,64.61,64.58,64.61,13200.0,46.7843,46.7988,46.7771,46.7988,13200.0
2010-12-22 10:10:00,64.62,64.65,64.6,64.61,48700.0,46.806,46.8278,46.7915,46.7988,48700.0
2010-12-22 10:15:00,64.61,64.61,64.58,64.6,17800.0,46.7988,46.7988,46.7771,46.7915,17800.0
2010-12-22 10:20:00,64.61,64.65,64.6,64.63,5500.0,46.7988,46.8278,46.7915,46.8133,5500.0
2010-12-22 10:25:00,64.63,64.67,64.63,64.63,22600.0,46.8133,46.8422,46.8133,46.8133,22600.0
2010-12-22 10:30:00,64.63,64.66,64.63,64.63,18700.0,46.8133,46.835,46.8133,46.8133,18700.0
2010-12-22 10:35:00,64.64,64.66,64.63,64.64,20300.0,46.8205,46.835,46.8133,46.8205,20300.0
2010-12-22 10:40:00,64.65,64.65,64.63,64.63,22300.0,46.8278,46.8278,46.8133,46.8133,22300.0
2010-12-22 10:45:00,64.64,64.66,64.63,64.64,126800.0,46.8205,46.835,46.8133,46.8205,126800.0
2010-12-22 10:50:00,64.64,64.66,64.63,64.66,20600.0,46.8205,46.835,46.8133,46.835,20600.0
2010-12-22 10:55:00,64.67,64.69,64.66,64.69,75300.0,46.8422,46.8567,46.835,46.8567,75300.0
2010-12-22 11:00:00,64.7,64.7,64.69,64.7,51300.0,46.864,46.864,46.8567,46.864,51300.0
2010-12-22 11:05:00,64.69,64.7,64.68,64.68,22600.0,46.8567,46.864,46.8495,46.8495,22600.0
2010-12-22 11:10:00,64.68,64.69,64.66,64.69,37700.0,46.8495,46.8567,46.835,46.8567,37700.0
2010-12-22 11:15:00,64.69,64.69,64.68,64.69,4700.0,46.8567,46.8567,46.8495,46.8567,4700.0
2010-12-22 11:20:00,64.69,64.7,64.68,64.69,73700.0,46.8567,46.864,46.8495,46.8567,73700.0
2010-12-22 11:25:00,64.69,64.7,64.69,64.7,37100.0,46.8567,46.864,46.8567,46.864,37100.0
2010-12-22 11:30:00,64.7,64.72,64.7,64.71,12700.0,46.864,46.8785,46.864,46.8712,12700.0
2010-12-22 11:35:00,64.71,64.73,64.71,64.72,22100.0,46.8712,46.8857,46.8712,46.8785,22100.0
2010-12-22 11:40:00,64.73,64.75,64.73,64.74,26800.0,46.8857,46.9002,46.8857,46.8929,26800.0
2010-12-22 11:45:00,64.75,64.76,64.75,64.75,22100.0,46.9002,46.9074,46.9002,46.9002,22100.0
2010-12-22 11:50:00,64.75,64.75,64.74,64.74,4900.0,46.9002,46.9002,46.8929,46.8929,4900.0
2010-12-22 11:55:00,64.75,64.75,64.74,64.74,18500.0,46.9002,46.9002,46.8929,46.8929,18500.0
2010-12-22 12:00:00,64.75,64.76,64.74,64.75,11400.0,46.9002,46.9074,46.8929,46.9002,11400.0
2010-12-22 12:05:00,64.75,64.76,64.74,64.76,12400.0,46.9002,46.9074,46.8929,46.9074,12400.0
2010-12-22 12:10:00,64.76,64.77,64.75,64.77,22700.0,46.9074,46.9147,46.9002,46.9147,22700.0
2010-12-22 12:15:00,64.78,64.78,64.76,64.78,19900.0,46.9219,46.9219,46.9074,46.9219,19900.0
2010-12-22 12:20:00,64.78,64.81,64.78,64.8,17900.0,46.9219,46.9436,46.9219,46.9364,17900.0
2010-12-22 12:25:00,64.81,64.82,64.8,64.81,7400.0,46.9436,46.9509,46.9364,46.9436,7400.0
2010-12-22 12:30:00,64.82,64.83,64.82,64.83,6200.0,46.9509,46.9581,46.9509,46.9581,6200.0
2010-12-22 12:35:00,64.82,64.82,64.8,64.8,10500.0,46.9509,46.9509,46.9364,46.9364,10500.0
2010-12-22 12:40:00,64.81,64.81,64.8,64.8,3000.0,46.9436,46.9436,46.9364,46.9364,3000.0
2010-12-22 12:45:00,64.8,64.81,64.8,64.81,3200.0,46.9364,46.9436,46.9364,46.9436,3200.0
2010-12-22 12:50:00,64.8,64.82,64.79,64.82,1900.0,46.9364,46.9509,46.9292,46.9509,1900.0
2010-12-22 12:55:00,64.81,64.82,64.8,64.81,6500.0,46.9436,46.9509,46.9364,46.9436,6500.0
2010-12-22 13:00:00,64.81,64.81,64.8,64.8,14800.0,46.9436,46.9436,46.9364,46.9364,14800.0
2010-12-22 13:05:00,64.8,64.8,64.79,64.8,11200.0,46.9364,46.9364,46.9292,46.9364,11200.0
2010-12-22 13:10:00,64.79,64.8,64.79,64.79,13700.0,46.9292,46.9364,46.9292,46.9292,13700.0
2010-12-22 13:15:00,64.78,64.78,64.76,64.78,15100.0,46.9219,46.9219,46.9074,46.9219,15100.0
2010-12-22 13:20:00,64.76,64.77,64.74,64.75,9000.0,46.9074,46.9147,46.8929,46.9002,9000.0
2010-12-22 13:25:00,64.76,64.77,64.76,64.77,7800.0,46.9074,46.9147,46.9074,46.9147,7800.0
2010-12-22 13:30:00,64.76,64.76,64.75,64.75,3400.0,46.9074,46.9074,46.9002,46.9002,3400.0
2010-12-22 13:35:00,64.74,64.75,64.73,64.73,4500.0,46.8929,46.9002,46.8857,46.8857,4500.0
2010-12-22 13:40:00,64.72,64.73,64.71,64.71,21900.0,46.8785,46.8857,46.8712,46.8712,21900.0
2010-12-22 13:45:00,64.7,64.7,64.66,64.66,21900.0,46.864,46.864,46.835,46.835,21900.0
2010-12-22 13:50:00,64.67,64.68,64.64,64.65,20300.0,46.8422,46.8495,46.8205,46.8278,20300.0
2010-12-22 13:55:00,64.65,64.69,64.65,64.68,8700.0,46.8278,46.8567,46.8278,46.8495,8700.0
2010-12-22 14:00:00,64.69,64.7,64.68,64.7,2800.0,46.8567,46.864,46.8495,46.864,2800.0
2010-12-22 14:05:00,64.69,64.71,64.69,64.7,7000.0,46.8567,46.8712,46.8567,46.864,7000.0
2010-12-22 14:10:00,64.71,64.72,64.7,64.71,3500.0,46.8712,46.8785,46.864,46.8712,3500.0
2010-12-22 14:15:00,64.71,64.71,64.69,64.7,11700.0,46.8712,46.8712,46.8567,46.864,11700.0
2010-12-22 14:20:00,64.7,64.72,64.7,64.71,10400.0,46.864,46.8785,46.864,46.8712,10400.0
2010-12-22 14:25:00,64.72,64.73,64.72,64.72,1900.0,46.8785,46.8857,46.8785,46.8785,1900.0
2010-12-22 14:30:00,64.71,64.72,64.69,64.71,35100.0,46.8712,46.8785,46.8567,46.8712,35100.0
2010-12-22 14:35:00,64.71,64.72,64.69,64.71,13500.0,46.8712,46.8785,46.8567,46.8712,13500.0
2010-12-22 14:40:00,64.72,64.72,64.69,64.7,13500.0,46.8785,46.8785,46.8567,46.864,13500.0
2010-12-22 14:45:00,64.71,64.71,64.7,64.71,14700.0,46.8712,46.8712,46.864,46.8712,14700.0
2010-12-22 14:50:00,64.72,64.74,64.7,64.73,122700.0,46.8785,46.8929,46.864,46.8857,122700.0
2010-12-22 14:55:00,64.73,64.74,64.72,64.73,42900.0,46.8857,46.8929,46.8785,46.8857,42900.0
2010-12-22 15:00:00,64.73,64.76,64.72,64.72,67500.0,46.8857,46.9074,46.8785,46.8785,67500.0
2010-12-22 15:05:00,64.73,64.74,64.72,64.73,7600.0,46.8857,46.8929,46.8785,46.8857,7600.0
2010-12-22 15:10:00,64.73,64.74,64.72,64.72,20800.0,46.8857,46.8929,46.8785,46.8785,20800.0
2010-12-22 15:15:00,64.74,64.75,64.73,64.75,23600.0,46.8929,46.9002,46.8857,46.9002,23600.0
2010-12-22 15:20:00,64.74,64.79,64.74,64.79,5600.0,46.8929,46.9292,46.8929,46.9292,5600.0
2010-12-22 15:25:00,64.79,64.79,64.75,64.75,7100.0,46.9292,46.9292,46.9002,46.9002,7100.0
2010-12-22 15:30:00,64.75,64.76,64.73,64.73,22400.0,46.9002,46.9074,46.8857,46.8857,22400.0
2010-12-22 15:35:00,64.73,64.75,64.72,64.73,34600.0,46.8857,46.9002,46.8785,46.8857,34600.0
2010-12-22 15:40:00,64.75,64.77,64.74,64.76,18100.0,46.9002,46.9147,46.8929,46.9074,18100.0
2010-12-22 15:45:00,64.76,64.77,64.74,64.75,11800.0,46.9074,46.9147,46.8929,46.9002,11800.0
2010-12-22 15:50:00,64.74,64.78,64.74,64.77,26300.0,46.8929,46.9219,46.8929,46.9147,26300.0
2010-12-22 15:55:00,64.78,64.83,64.77,64.82,61600.0,46.9219,46.9581,46.9147,46.9509,61600.0
2010-12-23 09:30:00,64.71,64.78,64.7,64.7,22200.0,46.8712,46.9219,46.864,46.864,22200.0
2010-12-23 09:35:00,64.73,64.74,64.71,64.74,11100.0,46.8857,46.8929,46.8712,46.8929,11100.0
2010-12-23 09:40:00,64.76,64.8,64.76,64.77,9600.0,46.9074,46.9364,46.9074,46.9147,9600.0
2010-12-23 09:45:00,64.78,64.8,64.75,64.77,13800.0,46.9219,46.9364,46.9002,46.9147,13800.0
2010-12-23 09:50:00,64.78,64.78,64.76,64.78,9900.0,46.9219,46.9219,46.9074,46.9219,9900.0
2010-12-23 09:55:00,64.76,64.79,64.76,64.78,1100.0,46.9074,46.9292,46.9074,46.9219,1100.0
2010-12-23 10:00:00,64.78,64.8,64.77,64.79,3100.0,46.9219,46.9364,46.9147,46.9292,3100.0
2010-12-23 10:05:00,64.8,64.8,64.79,64.8,6800.0,46.9364,46.9364,46.9292,46.9364,6800.0
2010-12-23 10:10:00,64.78,64.79,64.76,64.77,6000.0,46.9219,46.9292,46.9074,46.9147,6000.0
2010-12-23 10:15:00,64.75,64.75,64.7,64.71,16200.0,46.9002,46.9002,46.864,46.8712,16200.0
2010-12-23 10:20:00,64.71,64.73,64.68,64.73,27700.0,46.8712,46.8857,46.8495,46.8857,27700.0
2010-12-23 10:25:00,64.73,64.73,64.7,64.71,31400.0,46.8857,46.8857,46.864,46.8712,31400.0
2010-12-23 10:30:00,64.74,64.75,64.72,64.72,6900.0,46.8929,46.9002,46.8785,46.8785,6900.0
2010-12-23 10:35:00,64.71,64.75,64.71,64.74,5700.0,46.8712,46.9002,46.8712,46.8929,5700.0
2010-12-23 10:40:00,64.73,64.75,64.72,64.72,8800.0,46.8857,46.9002,46.8785,46.8785,8800.0
2010-12-23 10:45:00,64.71,64.73,64.69,64.69,20900.0,46.8712,46.8857,46.8567,46.8567,20900.0
2010-12-23 10:50:00,64.7,64.72,64.7,64.71,34500.0,46.864,46.8785,46.864,46.8712,34500.0
2010-12-23 10:55:00,64.72,64.72,64.71,64.72,11000.0,46.8785,46.8785,46.8712,46.8785,11000.0
2010-12-23 11:00:00,64.72,64.74,64.71,64.73,6300.0,46.8785,46.8929,46.8712,46.8857,6300.0
2010-12-23 11:05:00,64.72,64.75,64.72,64.74,27400.0,46.8785,46.9002,46.8785,46.8929,27400.0
2010-12-23 11:10:00,64.74,64.74,64.72,64.73,15800.0,46.8929,46.8929,46.8785,46.8857,15800.0
2010-12-23 11:15:00,64.73,64.78,64.73,64.77,24700.0,46.8857,46.9219,46.8857,46.9147,24700.0
2010-12-23 11:20:00,64.76,64.78,64.75,64.76,8100.0,46.9074,46.9219,46.9002,46.9074,8100.0
2010-12-23 11:25:00,64.77,64.78,64.76,64.77,9200.0,46.9147,46.9219,46.9074,46.9147,9200.0
2010-12-23 11:30:00,64.77,64.79,64.74,64.75,19300.0,46.9147,46.9292,46.8929,46.9002,19300.0
2010-12-23 11:35:00,64.75,64.76,64.73,64.75,14900.0,46.9002,46.9074,46.8857,46.9002,14900.0
2010-12-23 11:40:00,64.74,64.74,64.71,64.74,13800.0,46.8929,46.8929,46.8712,46.8929,13800.0
2010-12-23 11:45:00,64.74,64.76,64.73,64.73,6500.0,46.8929,46.9074,46.8857,46.8857,6500.0
2010-12-23 11:50:00,64.73,64.74,64.72,64.73,11600.0,46.8857,46.8929,46.8785,46.8857,11600.0
2010-12-23 11:55:00,64.73,64.74,64.72,64.72,6500.0,46.8857,46.8929,46.8785,46.8785,6500.0
2010-12-23 12:00:00,64.74,64.74,64.73,64.73,3400.0,46.8929,46.8929,46.8857,46.8857,3400.0
2010-12-23 12:05:00,64.72,64.72,64.71,64.71,3400.0,46.8785,46.8785,46.8712,46.8712,3400.0
2010-12-23 12:10:00,64.7,64.71,64.7,64.7,2700.0,46.864,46.8712,46.864,46.864,2700.0
2010-12-23 12:15:00,64.7,64.72,64.69,64.72,6500.0,46.864,46.8785,46.8567,46.8785,6500.0
2010-12-23 12:20:00,64.72,64.74,64.71,64.74,2500.0,46.8785,46.8929,46.8712,46.8929,2500.0
2010-12-23 12:25:00,64.73,64.74,64.71,64.73,8500.0,46.8857,46.8929,46.8712,46.8857,8500.0
2010-12-23 12:30:00,64.73,64.74,64.73,64.74,2600.0,46.8857,46.8929,46.8857,46.8929,2600.0
2010-12-23 12:35:00,64.74,64.74,64.73,64.73,2900.0,46.8929,46.8929,46.8857,46.8857,2900.0
2010-12-23 12:40:00,64.72,64.72,64.68,64.68,6400.0,46.8785,46.8785,46.8495,46.8495,6400.0
2010-12-23 12:45:00,64.68,64.69,64.67,64.69,6300.0,46.8495,46.8567,46.8422,46.8567,6300.0
2010-12-23 12:50:00,64.7,64.72,64.7,64.71,3600.0,46.864,46.8785,46.864,46.8712,3600.0
2010-12-23 12:55:00,64.71,64.71,64.71,64.71,1200.0,46.8712,46.8712,46.8712,46.8712,1200.0
2010-12-23 13:00:00,64.69,64.7,64.69,64.7,7000.0,46.8567,46.864,46.8567,46.864,7000.0
2010-12-23 13:05:00,64.7,64.7,64.69,64.7,1700.0,46.864,46.864,46.8567,46.864,1700.0
2010-12-23 13:10:00,64.7,64.72,64.7,64.72,900.0,46.864,46.8785,46.864,46.8785,900.0
2010-12-23 13:15:00,64.73,64.74,64.72,64.72,3000.0,46.8857,46.8929,46.8785,46.8785,3000.0
2010-12-23 13:20:00,64.73,64.73,64.7,64.71,1800.0,46.8857,46.8857,46.864,46.8712,1800.0
2010-12-23 13:25:00,64.71,64.72,64.7,64.71,9300.0,46.8712,46.8785,46.864,46.8712,9300.0
2010-12-23 13:30:00,64.71,64.72,64.69,64.7,3300.0,46.8712,46.8785,46.8567,46.864,3300.0
2010-12-23 13:35:00,64.7,64.71,64.7,64.71,3600.0,46.864,46.8712,46.864,46.8712,3600.0
2010-12-23 13:40:00,64.71,64.71,64.69,64.69,4800.0,46.8712,46.8712,46.8567,46.8567,4800.0
2010-12-23 13:45:00,64.68,64.69,64.68,64.69,1100.0,46.8495,46.8567,46.8495,46.8567,1100.0
2010-12-23 13:50:00,64.69,64.69,64.67,64.67,3300.0,46.8567,46.8567,46.8422,46.8422,3300.0
2010-12-23 13:55:00,64.68,64.68,64.67,64.68,3300.0,46.8495,46.8495,46.8422,46.8495,3300.0
2010-12-23 14:00:00,64.68,64.69,64.67,64.67,4900.0,46.8495,46.8567,46.8422,46.8422,4900.0
2010-12-23 14:05:00,64.68,64.68,64.64,64.66,5300.0,46.8495,46.8495,46.8205,46.835,5300.0
2010-12-23 14:10:00,64.66,64.66,64.66,64.66,1100.0,46.835,46.835,46.835,46.835,1100.0
2010-12-23 14:15:00,64.64,64.64,64.61,64.61,9600.0,46.8205,46.8205,46.7988,46.7988,9600.0
2010-12-23 14:20:00,64.62,64.62,64.56,64.57,7900.0,46.806,46.806,46.7626,46.7698,7900.0
2010-12-23 14:25:00,64.56,64.58,64.54,64.58,11600.0,46.7626,46.7771,46.7481,46.7771,11600.0
2010-12-23 14:30:00,64.58,64.58,64.57,64.58,14800.0,46.7771,46.7771,46.7698,46.7771,14800.0
2010-12-23 14:35:00,64.59,64.61,64.58,64.6,6800.0,46.7843,46.7988,46.7771,46.7915,6800.0
2010-12-23 14:40:00,64.6,64.61,64.6,64.61,800.0,46.7915,46.7988,46.7915,46.7988,800.0
2010-12-23 14:45:00,64.61,64.61,64.59,64.6,3100.0,46.7988,46.7988,46.7843,46.7915,3100.0
2010-12-23 14:50:00,64.6,64.62,64.59,64.62,9200.0,46.7915,46.806,46.7843,46.806,9200.0
2010-12-23 14:55:00,64.62,64.64,64.61,64.62,25300.0,46.806,46.8205,46.7988,46.806,25300.0
2010-12-23 15:00:00,64.63,64.64,64.61,64.62,5600.0,46.8133,46.8205,46.7988,46.806,5600.0
2010-12-23 15:05:00,64.62,64.64,64.61,64.61,30700.0,46.806,46.8205,46.7988,46.7988,30700.0
2010-12-23 15:10:00,64.62,64.63,64.62,64.63,12900.0,46.806,46.8133,46.806,46.8133,12900.0
2010-12-23 15:15:00,64.64,64.65,64.64,64.64,4600.0,46.8205,46.8278,46.8205,46.8205,4600.0
2010-12-23 15:20:00,64.65,64.66,64.64,64.65,17200.0,46.8278,46.835,46.8205,46.8278,17200.0
2010-12-23 15:25:00,64.64,64.68,64.64,64.68,27900.0,46.8205,46.8495,46.8205,46.8495,27900.0
2010-12-23 15:30:00,64.68,64.68,64.65,64.65,13800.0,46.8495,46.8495,46.8278,46.8278,13800.0
2010-12-23 15:35:00,64.65,64.67,64.65,64.67,15400.0,46.8278,46.8422,46.8278,46.8422,15400.0
2010-12-23 15:40:00,64.67,64.68,64.65,64.68,30200.0,46.8422,46.8495,46.8278,46.8495,30200.0
2010-12-23 15:45:00,64.66,64.68,64.61,64.65,15100.0,46.835,46.8495,46.7988,46.8278,15100.0
2010-12-23 15:50:00,64.64,64.66,64.63,64.66,5500.0,46.8205,46.835,46.8133,46.835,5500.0
2010-12-23 15:55:00,64.66,64.69,64.64,64.69,20200.0,46.835,46.8567,46.8205,46.8567,20200.0
2010-12-27 09:30:00,64.57,64.57,64.4,64.41,138600.0,46.7698,46.7698,46.6467,46.6539,138600.0
2010-12-27 09:35:00,64.42,64.53,64.42,64.53,8100.0,46.6612,46.7408,46.6612,46.7408,8100.0
2010-12-27 09:40:00,64.53,64.55,64.5,64.52,5900.0,46.7408,46.7553,46.7191,46.7336,5900.0
2010-12-27 09:45:00,64.53,64.53,64.49,64.5,5500.0,46.7408,46.7408,46.7119,46.7191,5500.0
2010-12-27 09:50:00,64.5,64.53,64.49,64.53,6400.0,46.7191,46.7408,46.7119,46.7408,6400.0
2010-12-27 09:55:00,64.52,64.55,64.52,64.55,1800.0,46.7336,46.7553,46.7336,46.7553,1800.0
2010-12-27 10:00:00,64.56,64.57,64.55,64.56,3200.0,46.7626,46.7698,46.7553,46.7626,3200.0
2010-12-27 10:05:00,64.55,64.55,64.52,64.52,4000.0,46.7553,46.7553,46.7336,46.7336,4000.0
2010-12-27 10:10:00,64.53,64.58,64.53,64.58,7100.0,46.7408,46.7771,46.7408,46.7771,7100.0
2010-12-27 10:15:00,64.59,64.62,64.57,64.6,4900.0,46.7843,46.806,46.7698,46.7915,4900.0
2010-12-27 10:20:00,64.6,64.63,64.58,64.63,17200.0,46.7915,46.8133,46.7771,46.8133,17200.0
2010-12-27 10:25:00,64.64,64.67,64.64,64.67,1900.0,46.8205,46.8422,46.8205,46.8422,1900.0
2010-12-27 10:30:00,64.67,64.68,64.64,64.66,10000.0,46.8422,46.8495,46.8205,46.835,10000.0
2010-12-27 10:35:00,64.66,64.66,64.65,64.65,4400.0,46.835,46.835,46.8278,46.8278,4400.0
2010-12-27 10:40:00,64.66,64.66,64.63,64.64,7400.0,46.835,46.835,46.8133,46.8205,7400.0
2010-12-27 10:45:00,64.65,64.66,64.63,64.66,1600.0,46.8278,46.835,46.8133,46.835,1600.0
2010-12-27 10:50:00,64.66,64.66,64.65,64.65,2900.0,46.835,46.835,46.8278,46.8278,2900.0
2010-12-27 10:55:00,64.65,64.65,64.63,64.64,4600.0,46.8278,46.8278,46.8133,46.8205,4600.0
2010-12-27 11:00:00,64.65,64.65,64.64,64.64,4500.0,46.8278,46.8278,46.8205,46.8205,4500.0
2010-12-27 11:05:00,64.65,64.65,64.62,64.63,10900.0,46.8278,46.8278,46.806,46.8133,10900.0
2010-12-27 11:10:00,64.63,64.64,64.62,64.63,5500.0,46.8133,46.8205,46.806,46.8133,5500.0
2010-12-27 11:15:00,64.63,64.64,64.63,64.63,6800.0,46.8133,46.8205,46.8133,46.8133,6800.0
2010-12-27 11:20:00,64.63,64.64,64.63,64.63,26800.0,46.8133,46.8205,46.8133,46.8133,26800.0
2010-12-27 11:25:00,64.63,64.65,64.63,64.64,10400.0,46.8133,46.8278,46.8133,46.8205,10400.0
2010-12-27 11:30:00,64.64,64.66,64.63,64.64,3300.0,46.8205,46.835,46.8133,46.8205,3300.0
2010-12-27 11:35:00,64.64,64.65,64.64,64.65,5400.0,46.8205,46.8278,46.8205,46.8278,5400.0
2010-12-27 11:40:00,64.66,64.67,64.65,64.67,2900.0,46.835,46.8422,46.8278,46.8422,2900.0
2010-12-27 11:45:00,64.67,64.67,64.65,64.66,8300.0,46.8422,46.8422,46.8278,46.835,8300.0
2010-12-27 11:50:00,64.65,64.66,64.64,64.66,5200.0,46.8278,46.835,46.8205,46.835,5200.0
2010-12-27 11:55:00,64.66,64.67,64.65,64.66,30500.0,46.835,46.8422,46.8278,46.835,30500.0
2010-12-27 12:00:00,64.67,64.68,64.67,64.67,4300.0,46.8422,46.8495,46.8422,46.8422,4300.0
2010-12-27 12:05:00,64.68,64.69,64.67,64.69,3600.0,46.8495,46.8567,46.8422,46.8567,3600.0
2010-12-27 12:10:00,64.68,64.69,64.68,64.69,2700.0,46.8495,46.8567,46.8495,46.8567,2700.0
2010-12-27 12:15:00,64.69,64.7,64.67,64.68,5700.0,46.8567,46.864,46.8422,46.8495,5700.0
2010-12-27 12:20:00,64.68,64.7,64.68,64.69,12900.0,46.8495,46.864,46.8495,46.8567,12900.0
2010-12-27 12:25:00,64.69,64.7,64.68,64.7,8000.0,46.8567,46.864,46.8495,46.864,8000.0
2010-12-27 12:30:00,64.69,64.71,64.69,64.7,5200.0,46.8567,46.8712,46.8567,46.864,5200.0
2010-12-27 12:35:00,64.7,64.71,64.69,64.71,300.0,46.864,46.8712,46.8567,46.8712,300.0
2010-12-27 12:40:00,64.7,64.7,64.69,64.69,4500.0,46.864,46.864,46.8567,46.8567,4500.0
2010-12-27 12:45:00,64.69,64.69,64.69,64.69,0.0,46.8567,46.8567,46.8567,46.8567,0.0
2010-12-27 12:50:00,64.7,64.7,64.67,64.68,18600.0,46.864,46.864,46.8422,46.8495,18600.0
2010-12-27 12:55:00,64.68,64.7,64.68,64.68,7400.0,46.8495,46.864,46.8495,46.8495,7400.0
2010-12-27 13:00:00,64.69,64.7,64.68,64.69,1000.0,46.8567,46.864,46.8495,46.8567,1000.0
2010-12-27 13:05:00,64.69,64.72,64.69,64.7,2500.0,46.8567,46.8785,46.8567,46.864,2500.0
2010-12-27 13:10:00,64.69,64.74,64.68,64.72,2400.0,46.8567,46.8929,46.8495,46.8785,2400.0
2010-12-27 13:15:00,64.72,64.73,64.72,64.73,500.0,46.8785,46.8857,46.8785,46.8857,500.0
2010-12-27 13:20:00,64.72,64.73,64.71,64.72,1300.0,46.8785,46.8857,46.8712,46.8785,1300.0
2010-12-27 13:25:00,64.72,64.76,64.72,64.74,15100.0,46.8785,46.9074,46.8785,46.8929,15100.0
2010-12-27 13:30:00,64.74,64.75,64.73,64.74,2800.0,46.8929,46.9002,46.8857,46.8929,2800.0
2010-12-27 13:35:00,64.74,64.75,64.73,64.75,4700.0,46.8929,46.9002,46.8857,46.9002,4700.0
2010-12-27 13:40:00,64.75,64.75,64.74,64.75,6000.0,46.9002,46.9002,46.8929,46.9002,6000.0
2010-12-27 13:45:00,64.74,64.74,64.72,64.74,11300.0,46.8929,46.8929,46.8785,46.8929,11300.0
2010-12-27 13:50:00,64.74,64.74,64.72,64.73,1900.0,46.8929,46.8929,46.8785,46.8857,1900.0
2010-12-27 13:55:00,64.72,64.76,64.72,64.75,21700.0,46.8785,46.9074,46.8785,46.9002,21700.0
2010-12-27 14:00:00,64.75,64.75,64.72,64.72,11100.0,46.9002,46.9002,46.8785,46.8785,11100.0
2010-12-27 14:05:00,64.73,64.73,64.72,64.72,3200.0,46.8857,46.8857,46.8785,46.8785,3200.0
2010-12-27 14:10:00,64.71,64.72,64.69,64.69,8900.0,46.8712,46.8785,46.8567,46.8567,8900.0
2010-12-27 14:15:00,64.7,64.71,64.7,64.7,4400.0,46.864,46.8712,46.864,46.864,4400.0
2010-12-27 14:20:00,64.7,64.71,64.7,64.71,6300.0,46.864,46.8712,46.864,46.8712,6300.0
2010-12-27 14:25:00,64.71,64.71,64.7,64.7,3500.0,46.8712,46.8712,46.864,46.864,3500.0
2010-12-27 14:30:00,64.71,64.74,64.71,64.73,9000.0,46.8712,46.8929,46.8712,46.8857,9000.0
2010-12-27 14:35:00,64.72,64.74,64.72,64.72,25000.0,46.8785,46.8929,46.8785,46.8785,25000.0
2010-12-27 14:40:00,64.73,64.76,64.72,64.74,12800.0,46.8857,46.9074,46.8785,46.8929,12800.0
2010-12-27 14:45:00,64.74,64.76,64.74,64.76,6300.0,46.8929,46.9074,46.8929,46.9074,6300.0
2010-12-27 14:50:00,64.75,64.76,64.74,64.74,3200.0,46.9002,46.9074,46.8929,46.8929,3200.0
2010-12-27 14:55:00,64.73,64.73,64.71,64.72,6900.0,46.8857,46.8857,46.8712,46.8785,6900.0
2010-12-27 15:00:00,64.72,64.76,64.71,64.76,8400.0,46.8785,46.9074,46.8712,46.9074,8400.0
2010-12-27 15:05:00,64.75,64.76,64.74,64.75,14800.0,46.9002,46.9074,46.8929,46.9002,14800.0
2010-12-27 15:10:00,64.75,64.75,64.74,64.75,5100.0,46.9002,46.9002,46.8929,46.9002,5100.0
2010-12-27 15:15:00,64.74,64.76,64.74,64.75,13100.0,46.8929,46.9074,46.8929,46.9002,13100.0
2010-12-27 15:20:00,64.76,64.76,64.74,64.75,4000.0,46.9074,46.9074,46.8929,46.9002,4000.0
2010-12-27 15:25:00,64.75,64.77,64.75,64.75,5100.0,46.9002,46.9147,46.9002,46.9002,5100.0
2010-12-27 15:30:00,64.76,64.76,64.75,64.75,5200.0,46.9074,46.9074,46.9002,46.9002,5200.0
2010-12-27 15:35:00,64.76,64.76,64.75,64.75,7000.0,46.9074,46.9074,46.9002,46.9002,7000.0
2010-12-27 15:40:00,64.76,64.79,64.76,64.78,5200.0,46.9074,46.9292,46.9074,46.9219,5200.0
2010-12-27 15:45:00,64.78,64.79,64.76,64.77,8200.0,46.9219,46.9292,46.9074,46.9147,8200.0
2010-12-27 15:50:00,64.77,64.77,64.76,64.77,7700.0,46.9147,46.9147,46.9074,46.9147,7700.0
2010-12-27 15:55:00,64.78,64.78,64.75,64.76,21400.0,46.9219,46.9219,46.9002,46.9074,21400.0
2010-12-28 09:30:00,64.9,64.95,64.83,64.83,24500.0,47.0088,47.0451,46.9581,46.9581,24500.0
2010-12-28 09:35:00,64.81,64.84,64.76,64.76,7300.0,46.9436,46.9654,46.9074,46.9074,7300.0
2010-12-28 09:40:00,64.74,64.79,64.74,64.76,6000.0,46.8929,46.9292,46.8929,46.9074,6000.0
2010-12-28 09:45:00,64.77,64.79,64.77,64.79,46800.0,46.9147,46.9292,46.9147,46.9292,46800.0
2010-12-28 09:50:00,64.81,64.81,64.77,64.77,7600.0,46.9436,46.9436,46.9147,46.9147,7600.0
2010-12-28 09:55:00,64.77,64.79,64.74,64.76,8000.0,46.9147,46.9292,46.8929,46.9074,8000.0
2010-12-28 10:00:00,64.76,64.81,64.67,64.78,22900.0,46.9074,46.9436,46.8422,46.9219,22900.0
2010-12-28 10:05:00,64.76,64.77,64.68,64.72,11600.0,46.9074,46.9147,46.8495,46.8785,11600.0
2010-12-28 10:10:00,64.73,64.73,64.68,64.68,5500.0,46.8857,46.8857,46.8495,46.8495,5500.0
2010-12-28 10:15:00,64.68,64.73,64.67,64.73,10500.0,46.8495,46.8857,46.8422,46.8857,10500.0
2010-12-28 10:20:00,64.73,64.73,64.71,64.72,5900.0,46.8857,46.8857,46.8712,46.8785,5900.0
2010-12-28 10:25:00,64.71,64.74,64.71,64.72,5900.0,46.8712,46.8929,46.8712,46.8785,5900.0
2010-12-28 10:30:00,64.74,64.74,64.71,64.72,13200.0,46.8929,46.8929,46.8712,46.8785,13200.0
2010-12-28 10:35:00,64.72,64.75,64.72,64.75,3400.0,46.8785,46.9002,46.8785,46.9002,3400.0
2010-12-28 10:40:00,64.75,64.75,64.74,64.75,3600.0,46.9002,46.9002,46.8929,46.9002,3600.0
2010-12-28 10:45:00,64.75,64.76,64.73,64.73,7800.0,46.9002,46.9074,46.8857,46.8857,7800.0
2010-12-28 10:50:00,64.72,64.74,64.71,64.72,5400.0,46.8785,46.8929,46.8712,46.8785,5400.0
2010-12-28 10:55:00,64.73,64.73,64.7,64.71,3200.0,46.8857,46.8857,46.864,46.8712,3200.0
2010-12-28 11:00:00,64.7,64.74,64.7,64.73,11000.0,46.864,46.8929,46.864,46.8857,11000.0
2010-12-28 11:05:00,64.73,64.74,64.71,64.74,9000.0,46.8857,46.8929,46.8712,46.8929,9000.0
2010-12-28 11:10:00,64.74,64.75,64.73,64.73,1500.0,46.8929,46.9002,46.8857,46.8857,1500.0
2010-12-28 11:15:00,64.72,64.75,64.71,64.75,2800.0,46.8785,46.9002,46.8712,46.9002,2800.0
2010-12-28 11:20:00,64.74,64.75,64.73,64.74,4200.0,46.8929,46.9002,46.8857,46.8929,4200.0
2010-12-28 11:25:00,64.73,64.75,64.72,64.73,10500.0,46.8857,46.9002,46.8785,46.8857,10500.0
2010-12-28 11:30:00,64.73,64.74,64.71,64.73,6300.0,46.8857,46.8929,46.8712,46.8857,6300.0
2010-12-28 11:35:00,64.73,64.75,64.72,64.74,2500.0,46.8857,46.9002,46.8785,46.8929,2500.0
2010-12-28 11:40:00,64.75,64.75,64.73,64.74,4500.0,46.9002,46.9002,46.8857,46.8929,4500.0
2010-12-28 11:45:00,64.74,64.74,64.72,64.72,4700.0,46.8929,46.8929,46.8785,46.8785,4700.0
2010-12-28 11:50:00,64.73,64.74,64.73,64.73,3900.0,46.8857,46.8929,46.8857,46.8857,3900.0
2010-12-28 11:55:00,64.74,64.74,64.72,64.74,24500.0,46.8929,46.8929,46.8785,46.8929,24500.0
2010-12-28 12:00:00,64.73,64.74,64.71,64.73,12300.0,46.8857,46.8929,46.8712,46.8857,12300.0
2010-12-28 12:05:00,64.74,64.74,64.73,64.74,4300.0,46.8929,46.8929,46.8857,46.8929,4300.0
2010-12-28 12:10:00,64.73,64.77,64.73,64.75,10100.0,46.8857,46.9147,46.8857,46.9002,10100.0
2010-12-28 12:15:00,64.75,64.77,64.74,64.77,5300.0,46.9002,46.9147,46.8929,46.9147,5300.0
2010-12-28 12:20:00,64.76,64.76,64.75,64.75,2700.0,46.9074,46.9074,46.9002,46.9002,2700.0
2010-12-28 12:25:00,64.75,64.76,64.75,64.76,5100.0,46.9002,46.9074,46.9002,46.9074,5100.0
2010-12-28 12:30:00,64.76,64.77,64.75,64.75,3300.0,46.9074,46.9147,46.9002,46.9002,3300.0
2010-12-28 12:35:00,64.76,64.76,64.74,64.75,8800.0,46.9074,46.9074,46.8929,46.9002,8800.0
2010-12-28 12:40:00,64.76,64.76,64.74,64.76,7000.0,46.9074,46.9074,46.8929,46.9074,7000.0
2010-12-28 12:45:00,64.76,64.77,64.75,64.75,8000.0,46.9074,46.9147,46.9002,46.9002,8000.0
2010-12-28 12:50:00,64.75,64.76,64.75,64.76,1800.0,46.9002,46.9074,46.9002,46.9074,1800.0
2010-12-28 12:55:00,64.77,64.77,64.76,64.77,1400.0,46.9147,46.9147,46.9074,46.9147,1400.0
2010-12-28 13:00:00,64.77,64.79,64.77,64.78,11400.0,46.9147,46.9292,46.9147,46.9219,11400.0
2010-12-28 13:05:00,64.78,64.78,64.76,64.77,12300.0,46.9219,46.9219,46.9074,46.9147,12300.0
2010-12-28 13:10:00,64.78,64.8,64.77,64.78,20300.0,46.9219,46.9364,46.9147,46.9219,20300.0
2010-12-28 13:15:00,64.78,64.8,64.77,64.8,27600.0,46.9219,46.9364,46.9147,46.9364,27600.0
2010-12-28 13:20:00,64.8,64.8,64.78,64.79,27800.0,46.9364,46.9364,46.9219,46.9292,27800.0
2010-12-28 13:25:00,64.8,64.8,64.78,64.79,6600.0,46.9364,46.9364,46.9219,46.9292,6600.0
2010-12-28 13:30:00,64.79,64.8,64.78,64.79,5900.0,46.9292,46.9364,46.9219,46.9292,5900.0
2010-12-28 13:35:00,64.79,64.82,64.79,64.81,12300.0,46.9292,46.9509,46.9292,46.9436,12300.0
2010-12-28 13:40:00,64.81,64.81,64.8,64.8,14000.0,46.9436,46.9436,46.9364,46.9364,14000.0
2010-12-28 13:45:00,64.81,64.81,64.8,64.81,19700.0,46.9436,46.9436,46.9364,46.9436,19700.0
2010-12-28 13:50:00,64.8,64.81,64.8,64.81,13600.0,46.9364,46.9436,46.9364,46.9436,13600.0
2010-12-28 13:55:00,64.8,64.81,64.79,64.81,9600.0,46.9364,46.9436,46.9292,46.9436,9600.0
2010-12-28 14:00:00,64.81,64.82,64.79,64.8,12200.0,46.9436,46.9509,46.9292,46.9364,12200.0
2010-12-28 14:05:00,64.8,64.82,64.8,64.82,10300.0,46.9364,46.9509,46.9364,46.9509,10300.0
2010-12-28 14:10:00,64.82,64.84,64.81,64.83,7300.0,46.9509,46.9654,46.9436,46.9581,7300.0
2010-12-28 14:15:00,64.83,64.84,64.83,64.84,16500.0,46.9581,46.9654,46.9581,46.9654,16500.0
2010-12-28 14:20:00,64.83,64.84,64.83,64.84,6600.0,46.9581,46.9654,46.9581,46.9654,6600.0
2010-12-28 14:25:00,64.84,64.85,64.83,64.84,4800.0,46.9654,46.9726,46.9581,46.9654,4800.0
2010-12-28 14:30:00,64.83,64.83,64.82,64.83,4200.0,46.9581,46.9581,46.9509,46.9581,4200.0
2010-12-28 14:35:00,64.83,64.84,64.82,64.83,11400.0,46.9581,46.9654,46.9509,46.9581,11400.0
2010-12-28 14:40:00,64.82,64.84,64.82,64.84,2100.0,46.9509,46.9654,46.9509,46.9654,2100.0
2010-12-28 14:45:00,64.84,64.85,64.83,64.84,287300.0,46.9654,46.9726,46.9581,46.9654,287300.0
2010-12-28 14:50:00,64.85,64.86,64.84,64.86,18500.0,46.9726,46.9799,46.9654,46.9799,18500.0
2010-12-28 14:55:00,64.85,64.88,64.85,64.86,17900.0,46.9726,46.9944,46.9726,46.9799,17900.0
2010-12-28 15:00:00,64.87,64.88,64.87,64.87,64400.0,46.9871,46.9944,46.9871,46.9871,64400.0
2010-12-28 15:05:00,64.87,64.89,64.86,64.88,116200.0,46.9871,47.0016,46.9799,46.9944,116200.0
2010-12-28 15:10:00,64.88,64.89,64.87,64.87,51000.0,46.9944,47.0016,46.9871,46.9871,51000.0
2010-12-28 15:15:00,64.86,64.88,64.86,64.86,45100.0,46.9799,46.9944,46.9799,46.9799,45100.0
2010-12-28 15:20:00,64.86,64.87,64.85,64.86,10600.0,46.9799,46.9871,46.9726,46.9799,10600.0
2010-12-28 15:25:00,64.87,64.89,64.86,64.88,13300.0,46.9871,47.0016,46.9799,46.9944,13300.0
2010-12-28 15:30:00,64.89,64.89,64.87,64.88,21500.0,47.0016,47.0016,46.9871,46.9944,21500.0
2010-12-28 15:35:00,64.88,64.88,64.86,64.86,18200.0,46.9944,46.9944,46.9799,46.9799,18200.0
2010-12-28 15:40:00,64.87,64.89,64.86,64.89,13300.0,46.9871,47.0016,46.9799,47.0016,13300.0
2010-12-28 15:45:00,64.89,64.89,64.87,64.87,9200.0,47.0016,47.0016,46.9871,46.9871,9200.0
2010-12-28 15:50:00,64.87,64.88,64.86,64.87,8800.0,46.9871,46.9944,46.9799,46.9871,8800.0
2010-12-28 15:55:00,64.87,64.87,64.82,64.82,26600.0,46.9871,46.9871,46.9509,46.9509,26600.0
2010-12-29 09:30:00,64.98,64.98,64.9,64.95,75200.0,47.0668,47.0668,47.0088,47.0451,75200.0
2010-12-29 09:35:00,64.95,64.95,64.89,64.91,5100.0,47.0451,47.0451,47.0016,47.0161,5100.0
2010-12-29 09:40:00,64.9,64.91,64.87,64.87,6400.0,47.0088,47.0161,46.9871,46.9871,6400.0
2010-12-29 09:45:00,64.88,64.92,64.88,64.91,2200.0,46.9944,47.0233,46.9944,47.0161,2200.0
2010-12-29 09:50:00,64.93,64.93,64.89,64.92,2200.0,47.0306,47.0306,47.0016,47.0233,2200.0
2010-12-29 09:55:00,64.93,64.94,64.92,64.94,9300.0,47.0306,47.0378,47.0233,47.0378,9300.0
2010-12-29 10:00:00,64.94,64.95,64.94,64.95,3800.0,47.0378,47.0451,47.0378,47.0451,3800.0
2010-12-29 10:05:00,64.95,64.95,64.94,64.94,5600.0,47.0451,47.0451,47.0378,47.0378,5600.0
2010-12-29 10:10:00,64.94,64.95,64.94,64.95,15400.0,47.0378,47.0451,47.0378,47.0451,15400.0
2010-12-29 10:15:00,64.95,64.95,64.94,64.95,22800.0,47.0451,47.0451,47.0378,47.0451,22800.0
2010-12-29 10:20:00,64.95,64.95,64.95,64.95,16000.0,47.0451,47.0451,47.0451,47.0451,16000.0
2010-12-29 10:25:00,64.95,64.95,64.92,64.93,10300.0,47.0451,47.0451,47.0233,47.0306,10300.0
2010-12-29 10:30:00,64.94,64.94,64.93,64.94,2700.0,47.0378,47.0378,47.0306,47.0378,2700.0
2010-12-29 10:35:00,64.94,64.95,64.92,64.92,15400.0,47.0378,47.0451,47.0233,47.0233,15400.0
2010-12-29 10:40:00,64.93,64.95,64.92,64.95,3400.0,47.0306,47.0451,47.0233,47.0451,3400.0
2010-12-29 10:45:00,64.95,64.95,64.93,64.95,18800.0,47.0451,47.0451,47.0306,47.0451,18800.0
2010-12-29 10:50:00,64.95,64.95,64.93,64.94,5800.0,47.0451,47.0451,47.0306,47.0378,5800.0
2010-12-29 10:55:00,64.94,64.94,64.92,64.92,3300.0,47.0378,47.0378,47.0233,47.0233,3300.0
2010-12-29 11:00:00,64.92,64.93,64.91,64.93,1200.0,47.0233,47.0306,47.0161,47.0306,1200.0
2010-12-29 11:05:00,64.93,64.93,64.93,64.93,500.0,47.0306,47.0306,47.0306,47.0306,500.0
2010-12-29 11:10:00,64.93,64.93,64.91,64.91,2800.0,47.0306,47.0306,47.0161,47.0161,2800.0
2010-12-29 11:15:00,64.91,64.92,64.9,64.92,18100.0,47.0161,47.0233,47.0088,47.0233,18100.0
2010-12-29 11:20:00,64.92,64.94,64.92,64.94,2900.0,47.0233,47.0378,47.0233,47.0378,2900.0
2010-12-29 11:25:00,64.94,64.95,64.93,64.94,2000.0,47.0378,47.0451,47.0306,47.0378,2000.0
2010-12-29 11:30:00,64.94,64.95,64.94,64.95,1400.0,47.0378,47.0451,47.0378,47.0451,1400.0
2010-12-29 11:35:00,64.95,64.95,64.95,64.95,6800.0,47.0451,47.0451,47.0451,47.0451,6800.0
2010-12-29 11:40:00,64.95,64.95,64.91,64.92,2900.0,47.0451,47.0451,47.0161,47.0233,2900.0
2010-12-29 11:45:00,64.92,64.93,64.92,64.93,600.0,47.0233,47.0306,47.0233,47.0306,600.0
2010-12-29 11:50:00,64.93,64.94,64.93,64.93,600.0,47.0306,47.0378,47.0306,47.0306,600.0
2010-12-29 11:55:00,64.93,64.94,64.92,64.94,4400.0,47.0306,47.0378,47.0233,47.0378,4400.0
2010-12-29 12:00:00,64.94,64.96,64.94,64.96,10400.0,47.0378,47.0523,47.0378,47.0523,10400.0
2010-12-29 12:05:00,64.96,64.98,64.95,64.98,3100.0,47.0523,47.0668,47.0451,47.0668,3100.0
2010-12-29 12:10:00,64.97,64.97,64.95,64.95,4900.0,47.0595,47.0595,47.0451,47.0451,4900.0
2010-12-29 12:15:00,64.95,64.96,64.94,64.94,6300.0,47.0451,47.0523,47.0378,47.0378,6300.0
2010-12-29 12:20:00,64.95,64.96,64.94,64.96,3400.0,47.0451,47.0523,47.0378,47.0523,3400.0
2010-12-29 12:25:00,64.96,64.96,64.96,64.96,8700.0,47.0523,47.0523,47.0523,47.0523,8700.0
2010-12-29 12:30:00,64.96,64.96,64.95,64.96,26100.0,47.0523,47.0523,47.0451,47.0523,26100.0
2010-12-29 12:35:00,64.96,64.98,64.95,64.96,29700.0,47.0523,47.0668,47.0451,47.0523,29700.0
2010-12-29 12:40:00,64.96,64.97,64.96,64.97,26100.0,47.0523,47.0595,47.0523,47.0595,26100.0
2010-12-29 12:45:00,64.96,64.97,64.96,64.96,10400.0,47.0523,47.0595,47.0523,47.0523,10400.0
2010-12-29 12:50:00,64.96,64.97,64.96,64.97,900.0,47.0523,47.0595,47.0523,47.0595,900.0
2010-12-29 12:55:00,64.97,64.97,64.96,64.97,6000.0,47.0595,47.0595,47.0523,47.0595,6000.0
2010-12-29 13:00:00,64.97,64.99,64.97,64.98,4800.0,47.0595,47.074,47.0595,47.0668,4800.0
2010-12-29 13:05:00,64.99,65.0,64.98,64.99,7100.0,47.074,47.0813,47.0668,47.074,7100.0
2010-12-29 13:10:00,64.99,64.99,64.99,64.99,0.0,47.074,47.074,47.074,47.074,0.0
2010-12-29 13:15:00,65.0,65.0,65.0,65.0,1100.0,47.0813,47.0813,47.0813,47.0813,1100.0
2010-12-29 13:20:00,64.99,65.0,64.99,65.0,2100.0,47.074,47.0813,47.074,47.0813,2100.0
2010-12-29 13:25:00,64.99,65.0,64.99,65.0,18900.0,47.074,47.0813,47.074,47.0813,18900.0
2010-12-29 13:30:00,65.0,65.0,64.99,65.0,1900.0,47.0813,47.0813,47.074,47.0813,1900.0
2010-12-29 13:35:00,65.0,65.0,64.99,64.99,5900.0,47.0813,47.0813,47.074,47.074,5900.0
2010-12-29 13:40:00,64.99,64.99,64.97,64.98,30400.0,47.074,47.074,47.0595,47.0668,30400.0
2010-12-29 13:45:00,64.98,64.99,64.98,64.99,6200.0,47.0668,47.074,47.0668,47.074,6200.0
2010-12-29 13:50:00,64.99,64.99,64.98,64.99,9600.0,47.074,47.074,47.0668,47.074,9600.0
2010-12-29 13:55:00,64.99,65.0,64.99,65.0,10200.0,47.074,47.0813,47.074,47.0813,10200.0
2010-12-29 14:00:00,65.0,65.01,64.99,65.01,20900.0,47.0813,47.0885,47.074,47.0885,20900.0
2010-12-29 14:05:00,65.01,65.01,65.0,65.0,2100.0,47.0885,47.0885,47.0813,47.0813,2100.0
2010-12-29 14:10:00,65.01,65.02,65.0,65.02,2000.0,47.0885,47.0958,47.0813,47.0958,2000.0
2010-12-29 14:15:00,65.02,65.02,64.98,64.99,10800.0,47.0958,47.0958,47.0668,47.074,10800.0
2010-12-29 14:20:00,64.98,65.0,64.98,64.99,8200.0,47.0668,47.0813,47.0668,47.074,8200.0
2010-12-29 14:25:00,64.99,64.99,64.98,64.99,6200.0,47.074,47.074,47.0668,47.074,6200.0
2010-12-29 14:30:00,64.99,65.0,64.99,65.0,26800.0,47.074,47.0813,47.074,47.0813,26800.0
2010-12-29 14:35:00,65.0,65.0,64.98,64.99,15700.0,47.0813,47.0813,47.0668,47.074,15700.0
2010-12-29 14:40:00,64.99,64.99,64.98,64.98,4500.0,47.074,47.074,47.0668,47.0668,4500.0
2010-12-29 14:45:00,64.99,64.99,64.98,64.98,18500.0,47.074,47.074,47.0668,47.0668,18500.0
2010-12-29 14:50:00,64.99,65.0,64.98,64.98,44300.0,47.074,47.0813,47.0668,47.0668,44300.0
2010-12-29 14:55:00,64.98,64.99,64.98,64.99,10100.0,47.0668,47.074,47.0668,47.074,10100.0
2010-12-29 15:00:00,64.99,65.01,64.98,65.01,20300.0,47.074,47.0885,47.0668,47.0885,20300.0
2010-12-29 15:05:00,65.0,65.02,64.99,65.02,24600.0,47.0813,47.0958,47.074,47.0958,24600.0
2010-12-29 15:10:00,65.02,65.02,65.0,65.01,16400.0,47.0958,47.0958,47.0813,47.0885,16400.0
2010-12-29 15:15:00,65.01,65.02,65.01,65.01,11100.0,47.0885,47.0958,47.0885,47.0885,11100.0
2010-12-29 15:20:00,65.01,65.02,65.01,65.01,7000.0,47.0885,47.0958,47.0885,47.0885,7000.0
2010-12-29 15:25:00,65.02,65.02,64.99,64.99,40000.0,47.0958,47.0958,47.074,47.074,40000.0
2010-12-29 15:30:00,64.99,64.99,64.98,64.99,14200.0,47.074,47.074,47.0668,47.074,14200.0
2010-12-29 15:35:00,64.99,65.0,64.96,64.98,183300.0,47.074,47.0813,47.0523,47.0668,183300.0
2010-12-29 15:40:00,64.98,64.98,64.97,64.98,58900.0,47.0668,47.0668,47.0595,47.0668,58900.0
2010-12-29 15:45:00,64.97,64.97,64.93,64.95,29500.0,47.0595,47.0595,47.0306,47.0451,29500.0
2010-12-29 15:50:00,64.94,64.98,64.94,64.95,12200.0,47.0378,47.0668,47.0378,47.0451,12200.0
2010-12-29 15:55:00,64.94,64.94,64.88,64.88,79000.0,47.0378,47.0378,46.9944,46.9944,79000.0
2010-12-30 09:30:00,64.88,64.94,64.81,64.85,50500.0,46.9944,47.0378,46.9436,46.9726,50500.0
2010-12-30 09:35:00,64.85,64.91,64.85,64.89,11400.0,46.9726,47.0161,46.9726,47.0016,11400.0
2010-12-30 09:40:00,64.89,64.99,64.89,64.97,36100.0,47.0016,47.074,47.0016,47.0595,36100.0
2010-12-30 09:45:00,64.96,64.96,64.9,64.94,121700.0,47.0523,47.0523,47.0088,47.0378,121700.0
2010-12-30 09:50:00,64.94,64.94,64.91,64.93,73100.0,47.0378,47.0378,47.0161,47.0306,73100.0
2010-12-30 09:55:00,64.92,64.93,64.86,64.88,15900.0,47.0233,47.0306,46.9799,46.9944,15900.0
2010-12-30 10:00:00,64.87,64.9,64.8,64.83,39500.0,46.9871,47.0088,46.9364,46.9581,39500.0
2010-12-30 10:05:00,64.83,64.85,64.81,64.82,25600.0,46.9581,46.9726,46.9436,46.9509,25600.0
2010-12-30 10:10:00,64.81,64.81,64.73,64.74,22900.0,46.9436,46.9436,46.8857,46.8929,22900.0
2010-12-30 10:15:00,64.74,64.79,64.73,64.79,11300.0,46.8929,46.9292,46.8857,46.9292,11300.0
2010-12-30 10:20:00,64.78,64.79,64.76,64.78,23400.0,46.9219,46.9292,46.9074,46.9219,23400.0
2010-12-30 10:25:00,64.78,64.82,64.78,64.82,4600.0,46.9219,46.9509,46.9219,46.9509,4600.0
2010-12-30 10:30:00,64.82,64.85,64.81,64.84,17100.0,46.9509,46.9726,46.9436,46.9654,17100.0
2010-12-30 10:35:00,64.84,64.86,64.83,64.86,7800.0,46.9654,46.9799,46.9581,46.9799,7800.0
2010-12-30 10:40:00,64.86,64.87,64.83,64.84,10100.0,46.9799,46.9871,46.9581,46.9654,10100.0
2010-12-30 10:45:00,64.84,64.87,64.84,64.86,7000.0,46.9654,46.9871,46.9654,46.9799,7000.0
2010-12-30 10:50:00,64.85,64.87,64.84,64.87,15000.0,46.9726,46.9871,46.9654,46.9871,15000.0
2010-12-30 10:55:00,64.87,64.87,64.85,64.85,8200.0,46.9871,46.9871,46.9726,46.9726,8200.0
2010-12-30 11:00:00,64.85,64.86,64.85,64.85,10100.0,46.9726,46.9799,46.9726,46.9726,10100.0
2010-12-30 11:05:00,64.85,64.88,64.84,64.85,11700.0,46.9726,46.9944,46.9654,46.9726,11700.0
2010-12-30 11:10:00,64.85,64.86,64.82,64.84,14200.0,46.9726,46.9799,46.9509,46.9654,14200.0
2010-12-30 11:15:00,64.84,64.85,64.81,64.82,4300.0,46.9654,46.9726,46.9436,46.9509,4300.0
2010-12-30 11:20:00,64.81,64.83,64.79,64.79,21000.0,46.9436,46.9581,46.9292,46.9292,21000.0
2010-12-30 11:25:00,64.79,64.82,64.79,64.8,9500.0,46.9292,46.9509,46.9292,46.9364,9500.0
2010-12-30 11:30:00,64.8,64.83,64.8,64.82,3800.0,46.9364,46.9581,46.9364,46.9509,3800.0
2010-12-30 11:35:00,64.81,64.82,64.78,64.79,6500.0,46.9436,46.9509,46.9219,46.9292,6500.0
2010-12-30 11:40:00,64.79,64.81,64.79,64.8,12000.0,46.9292,46.9436,46.9292,46.9364,12000.0
2010-12-30 11:45:00,64.8,64.8,64.78,64.78,3400.0,46.9364,46.9364,46.9219,46.9219,3400.0
2010-12-30 11:50:00,64.77,64.78,64.73,64.74,19000.0,46.9147,46.9219,46.8857,46.8929,19000.0
2010-12-30 11:55:00,64.74,64.75,64.74,64.75,6500.0,46.8929,46.9002,46.8929,46.9002,6500.0
2010-12-30 12:00:00,64.75,64.77,64.74,64.77,13600.0,46.9002,46.9147,46.8929,46.9147,13600.0
2010-12-30 12:05:00,64.76,64.77,64.75,64.77,16200.0,46.9074,46.9147,46.9002,46.9147,16200.0
2010-12-30 12:10:00,64.76,64.77,64.74,64.74,7100.0,46.9074,46.9147,46.8929,46.8929,7100.0
2010-12-30 12:15:00,64.74,64.78,64.74,64.78,6300.0,46.8929,46.9219,46.8929,46.9219,6300.0
2010-12-30 12:20:00,64.78,64.79,64.78,64.79,1700.0,46.9219,46.9292,46.9219,46.9292,1700.0
2010-12-30 12:25:00,64.79,64.79,64.78,64.79,20900.0,46.9292,46.9292,46.9219,46.9292,20900.0
2010-12-30 12:30:00,64.79,64.79,64.77,64.79,12500.0,46.9292,46.9292,46.9147,46.9292,12500.0
2010-12-30 12:35:00,64.79,64.8,64.78,64.78,4600.0,46.9292,46.9364,46.9219,46.9219,4600.0
2010-12-30 12:40:00,64.78,64.79,64.77,64.79,3600.0,46.9219,46.9292,46.9147,46.9292,3600.0
2010-12-30 12:45:00,64.79,64.8,64.78,64.8,12900.0,46.9292,46.9364,46.9219,46.9364,12900.0
2010-12-30 12:50:00,64.8,64.8,64.78,64.79,4500.0,46.9364,46.9364,46.9219,46.9292,4500.0
2010-12-30 12:55:00,64.79,64.79,64.77,64.78,11200.0,46.9292,46.9292,46.9147,46.9219,11200.0
2010-12-30 13:00:00,64.78,64.79,64.77,64.77,5100.0,46.9219,46.9292,46.9147,46.9147,5100.0
2010-12-30 13:05:00,64.77,64.77,64.76,64.76,2500.0,46.9147,46.9147,46.9074,46.9074,2500.0
2010-12-30 13:10:00,64.76,64.76,64.75,64.75,6300.0,46.9074,46.9074,46.9002,46.9002,6300.0
2010-12-30 13:15:00,64.75,64.78,64.75,64.78,13300.0,46.9002,46.9219,46.9002,46.9219,13300.0
2010-12-30 13:20:00,64.78,64.78,64.77,64.77,9200.0,46.9219,46.9219,46.9147,46.9147,9200.0
2010-12-30 13:25:00,64.79,64.79,64.77,64.77,12900.0,46.9292,46.9292,46.9147,46.9147,12900.0
2010-12-30 13:30:00,64.77,64.79,64.76,64.79,52500.0,46.9147,46.9292,46.9074,46.9292,52500.0
2010-12-30 13:35:00,64.8,64.8,64.77,64.79,16800.0,46.9364,46.9364,46.9147,46.9292,16800.0
2010-12-30 13:40:00,64.8,64.8,64.78,64.79,7500.0,46.9364,46.9364,46.9219,46.9292,7500.0
2010-12-30 13:45:00,64.79,64.79,64.77,64.78,8800.0,46.9292,46.9292,46.9147,46.9219,8800.0
2010-12-30 13:50:00,64.78,64.8,64.77,64.79,6000.0,46.9219,46.9364,46.9147,46.9292,6000.0
2010-12-30 13:55:00,64.78,64.8,64.77,64.79,69100.0,46.9219,46.9364,46.9147,46.9292,69100.0
2010-12-30 14:00:00,64.8,64.81,64.79,64.8,10100.0,46.9364,46.9436,46.9292,46.9364,10100.0
2010-12-30 14:05:00,64.8,64.8,64.79,64.8,8900.0,46.9364,46.9364,46.9292,46.9364,8900.0
2010-12-30 14:10:00,64.8,64.82,64.8,64.81,16200.0,46.9364,46.9509,46.9364,46.9436,16200.0
2010-12-30 14:15:00,64.81,64.83,64.81,64.83,9300.0,46.9436,46.9581,46.9436,46.9581,9300.0
2010-12-30 14:20:00,64.83,64.83,64.83,64.83,1200.0,46.9581,46.9581,46.9581,46.9581,1200.0
2010-12-30 14:25:00,64.82,64.85,64.82,64.83,15400.0,46.9509,46.9726,46.9509,46.9581,15400.0
2010-12-30 14:30:00,64.83,64.86,64.83,64.86,12000.0,46.9581,46.9799,46.9581,46.9799,12000.0
2010-12-30 14:35:00,64.86,64.87,64.85,64.87,43000.0,46.9799,46.9871,46.9726,46.9871,43000.0
2010-12-30 14:40:00,64.87,64.88,64.85,64.86,12500.0,46.9871,46.9944,46.9726,46.9799,12500.0
2010-12-30 14:45:00,64.85,64.86,64.85,64.85,4400.0,46.9726,46.9799,46.9726,46.9726,4400.0
2010-12-30 14:50:00,64.84,64.85,64.84,64.84,3300.0,46.9654,46.9726,46.9654,46.9654,3300.0
2010-12-30 14:55:00,64.83,64.84,64.83,64.84,2600.0,46.9581,46.9654,46.9581,46.9654,2600.0
2010-12-30 15:00:00,64.84,64.85,64.84,64.85,23400.0,46.9654,46.9726,46.9654,46.9726,23400.0
2010-12-30 15:05:00,64.85,64.85,64.84,64.85,14800.0,46.9726,46.9726,46.9654,46.9726,14800.0
2010-12-30 15:10:00,64.85,64.85,64.84,64.84,2700.0,46.9726,46.9726,46.9654,46.9654,2700.0
2010-12-30 15:15:00,64.84,64.85,64.83,64.84,15700.0,46.9654,46.9726,46.9581,46.9654,15700.0
2010-12-30 15:20:00,64.83,64.85,64.83,64.84,24200.0,46.9581,46.9726,46.9581,46.9654,24200.0
2010-12-30 15:25:00,64.83,64.91,64.83,64.91,22400.0,46.9581,47.0161,46.9581,47.0161,22400.0
2010-12-30 15:30:00,64.91,64.92,64.9,64.9,6500.0,47.0161,47.0233,47.0088,47.0088,6500.0
2010-12-30 15:35:00,64.9,64.91,64.88,64.91,27100.0,47.0088,47.0161,46.9944,47.0161,27100.0
2010-12-30 15:40:00,64.9,64.9,64.87,64.87,13800.0,47.0088,47.0088,46.9871,46.9871,13800.0
2010-12-30 15:45:00,64.87,64.87,64.82,64.85,24300.0,46.9871,46.9871,46.9509,46.9726,24300.0
2010-12-30 15:50:00,64.84,64.84,64.79,64.8,28800.0,46.9654,46.9654,46.9292,46.9364,28800.0
2010-12-30 15:55:00,64.8,64.83,64.8,64.81,56000.0,46.9364,46.9581,46.9364,46.9436,56000.0
2010-12-31 09:30:00,64.68,64.76,64.68,64.75,26200.0,46.8495,46.9074,46.8495,46.9002,26200.0
2010-12-31 09:35:00,64.76,64.78,64.73,64.73,15000.0,46.9074,46.9219,46.8857,46.8857,15000.0
2010-12-31 09:40:00,64.71,64.77,64.7,64.72,20700.0,46.8712,46.9147,46.864,46.8785,20700.0
2010-12-31 09:45:00,64.73,64.73,64.67,64.7,11100.0,46.8857,46.8857,46.8422,46.864,11100.0
2010-12-31 09:50:00,64.73,64.75,64.71,64.72,6200.0,46.8857,46.9002,46.8712,46.8785,6200.0
2010-12-31 09:55:00,64.72,64.74,64.72,64.74,7400.0,46.8785,46.8929,46.8785,46.8929,7400.0
2010-12-31 10:00:00,64.74,64.75,64.73,64.73,10400.0,46.8929,46.9002,46.8857,46.8857,10400.0
2010-12-31 10:05:00,64.73,64.74,64.71,64.74,3500.0,46.8857,46.8929,46.8712,46.8929,3500.0
2010-12-31 10:10:00,64.74,64.76,64.74,64.76,4700.0,46.8929,46.9074,46.8929,46.9074,4700.0
2010-12-31 10:15:00,64.76,64.76,64.72,64.75,5700.0,46.9074,46.9074,46.8785,46.9002,5700.0
2010-12-31 10:20:00,64.75,64.76,64.74,64.76,14600.0,46.9002,46.9074,46.8929,46.9074,14600.0
2010-12-31 10:25:00,64.76,64.8,64.76,64.8,12800.0,46.9074,46.9364,46.9074,46.9364,12800.0
2010-12-31 10:30:00,64.8,64.82,64.8,64.8,3500.0,46.9364,46.9509,46.9364,46.9364,3500.0
2010-12-31 10:35:00,64.81,64.82,64.79,64.82,7400.0,46.9436,46.9509,46.9292,46.9509,7400.0
2010-12-31 10:40:00,64.83,64.86,64.83,64.86,2700.0,46.9581,46.9799,46.9581,46.9799,2700.0
2010-12-31 10:45:00,64.86,64.86,64.85,64.86,2200.0,46.9799,46.9799,46.9726,46.9799,2200.0
2010-12-31 10:50:00,64.85,64.89,64.85,64.87,2700.0,46.9726,47.0016,46.9726,46.9871,2700.0
2010-12-31 10:55:00,64.87,64.89,64.87,64.88,6200.0,46.9871,47.0016,46.9871,46.9944,6200.0
2010-12-31 11:00:00,64.89,64.9,64.89,64.9,10500.0,47.0016,47.0088,47.0016,47.0088,10500.0
2010-12-31 11:05:00,64.89,64.89,64.87,64.87,3100.0,47.0016,47.0016,46.9871,46.9871,3100.0
2010-12-31 11:10:00,64.86,64.87,64.85,64.86,3600.0,46.9799,46.9871,46.9726,46.9799,3600.0
2010-12-31 11:15:00,64.86,64.87,64.86,64.86,15600.0,46.9799,46.9871,46.9799,46.9799,15600.0
2010-12-31 11:20:00,64.86,64.89,64.86,64.89,16000.0,46.9799,47.0016,46.9799,47.0016,16000.0
2010-12-31 11:25:00,64.89,64.91,64.89,64.9,16800.0,47.0016,47.0161,47.0016,47.0088,16800.0
2010-12-31 11:30:00,64.9,64.91,64.9,64.9,13700.0,47.0088,47.0161,47.0088,47.0088,13700.0
2010-12-31 11:35:00,64.9,64.91,64.9,64.9,19500.0,47.0088,47.0161,47.0088,47.0088,19500.0
2010-12-31 11:40:00,64.9,64.91,64.89,64.89,19300.0,47.0088,47.0161,47.0016,47.0016,19300.0
2010-12-31 11:45:00,64.9,64.91,64.9,64.9,13600.0,47.0088,47.0161,47.0088,47.0088,13600.0
2010-12-31 11:50:00,64.91,64.92,64.9,64.92,7500.0,47.0161,47.0233,47.0088,47.0233,7500.0
2010-12-31 11:55:00,64.92,64.93,64.92,64.92,20500.0,47.0233,47.0306,47.0233,47.0233,20500.0
2010-12-31 12:00:00,64.92,64.94,64.92,64.93,1600.0,47.0233,47.0378,47.0233,47.0306,1600.0
2010-12-31 12:05:00,64.94,64.95,64.93,64.94,2300.0,47.0378,47.0451,47.0306,47.0378,2300.0
2010-12-31 12:10:00,64.94,64.95,64.93,64.95,14100.0,47.0378,47.0451,47.0306,47.0451,14100.0
2010-12-31 12:15:00,64.95,64.95,64.94,64.95,4500.0,47.0451,47.0451,47.0378,47.0451,4500.0
2010-12-31 12:20:00,64.95,64.96,64.94,64.95,10100.0,47.0451,47.0523,47.0378,47.0451,10100.0
2010-12-31 12:25:00,64.94,64.97,64.94,64.97,5700.0,47.0378,47.0595,47.0378,47.0595,5700.0
2010-12-31 12:30:00,64.97,64.98,64.97,64.97,2600.0,47.0595,47.0668,47.0595,47.0595,2600.0
2010-12-31 12:35:00,64.96,64.96,64.95,64.95,2500.0,47.0523,47.0523,47.0451,47.0451,2500.0
2010-12-31 12:40:00,64.94,64.95,64.91,64.91,10900.0,47.0378,47.0451,47.0161,47.0161,10900.0
2010-12-31 12:45:00,64.89,64.89,64.87,64.87,10900.0,47.0016,47.0016,46.9871,46.9871,10900.0
2010-12-31 12:50:00,64.89,64.89,64.87,64.88,186700.0,47.0016,47.0016,46.9871,46.9944,186700.0
2010-12-31 12:55:00,64.88,64.91,64.88,64.91,24900.0,46.9944,47.0161,46.9944,47.0161,24900.0
2010-12-31 13:00:00,64.91,64.91,64.9,64.9,4000.0,47.0161,47.0161,47.0088,47.0088,4000.0
2010-12-31 13:05:00,64.9,64.92,64.9,64.92,900.0,47.0088,47.0233,47.0088,47.0233,900.0
2010-12-31 13:10:00,64.93,64.94,64.93,64.93,7100.0,47.0306,47.0378,47.0306,47.0306,7100.0
2010-12-31 13:15:00,64.93,64.94,64.93,64.93,5000.0,47.0306,47.0378,47.0306,47.0306,5000.0
2010-12-31 13:20:00,64.93,64.93,64.92,64.93,5400.0,47.0306,47.0306,47.0233,47.0306,5400.0
2010-12-31 13:25:00,64.93,64.94,64.93,64.94,4200.0,47.0306,47.0378,47.0306,47.0378,4200.0
2010-12-31 13:30:00,64.94,64.95,64.93,64.95,7600.0,47.0378,47.0451,47.0306,47.0451,7600.0
2010-12-31 13:35:00,64.95,64.96,64.94,64.95,4800.0,47.0451,47.0523,47.0378,47.0451,4800.0
2010-12-31 13:40:00,64.96,64.96,64.93,64.93,6900.0,47.0523,47.0523,47.0306,47.0306,6900.0
2010-12-31 13:45:00,64.93,64.93,64.91,64.91,4900.0,47.0306,47.0306,47.0161,47.0161,4900.0
2010-12-31 13:50:00,64.91,64.93,64.91,64.93,1200.0,47.0161,47.0306,47.0161,47.0306,1200.0
2010-12-31 13:55:00,64.93,64.94,64.92,64.92,168100.0,47.0306,47.0378,47.0233,47.0233,168100.0
2010-12-31 14:00:00,64.92,64.92,64.91,64.92,2500.0,47.0233,47.0233,47.0161,47.0233,2500.0
2010-12-31 14:05:00,64.91,64.92,64.91,64.92,2700.0,47.0161,47.0233,47.0161,47.0233,2700.0
2010-12-31 14:10:00,64.93,64.93,64.92,64.93,1400.0,47.0306,47.0306,47.0233,47.0306,1400.0
2010-12-31 14:15:00,64.93,64.93,64.91,64.92,14000.0,47.0306,47.0306,47.0161,47.0233,14000.0
2010-12-31 14:20:00,64.91,64.92,64.91,64.92,3200.0,47.0161,47.0233,47.0161,47.0233,3200.0
2010-12-31 14:25:00,64.91,64.94,64.91,64.92,17000.0,47.0161,47.0378,47.0161,47.0233,17000.0
2010-12-31 14:30:00,64.92,64.97,64.91,64.97,10800.0,47.0233,47.0595,47.0161,47.0595,10800.0
2010-12-31 14:35:00,64.96,64.97,64.96,64.96,3100.0,47.0523,47.0595,47.0523,47.0523,3100.0
2010-12-31 14:40:00,64.96,64.97,64.96,64.96,1700.0,47.0523,47.0595,47.0523,47.0523,1700.0
2010-12-31 14:45:00,64.97,64.97,64.96,64.97,5000.0,47.0595,47.0595,47.0523,47.0595,5000.0
2010-12-31 14:50:00,64.96,64.97,64.93,64.93,5700.0,47.0523,47.0595,47.0306,47.0306,5700.0
2010-12-31 14:55:00,64.94,64.96,64.94,64.95,4500.0,47.0378,47.0523,47.0378,47.0451,4500.0
2010-12-31 15:00:00,64.95,64.95,64.94,64.95,12700.0,47.0451,47.0451,47.0378,47.0451,12700.0
2010-12-31 15:05:00,64.95,64.96,64.95,64.96,1700.0,47.0451,47.0523,47.0451,47.0523,1700.0
2010-12-31 15:10:00,64.95,64.96,64.92,64.92,6700.0,47.0451,47.0523,47.0233,47.0233,6700.0
2010-12-31 15:15:00,64.93,64.94,64.92,64.93,10500.0,47.0306,47.0378,47.0233,47.0306,10500.0
2010-12-31 15:20:00,64.93,64.95,64.93,64.94,2900.0,47.0306,47.0451,47.0306,47.0378,2900.0
2010-12-31 15:25:00,64.95,64.96,64.94,64.95,33200.0,47.0451,47.0523,47.0378,47.0451,33200.0
2010-12-31 15:30:00,64.95,64.95,64.95,64.95,2700.0,47.0451,47.0451,47.0451,47.0451,2700.0
2010-12-31 15:35:00,64.95,64.96,64.94,64.95,9700.0,47.0451,47.0523,47.0378,47.0451,9700.0
2010-12-31 15:40:00,64.95,64.96,64.94,64.94,4600.0,47.0451,47.0523,47.0378,47.0378,4600.0
2010-12-31 15:45:00,64.93,64.93,64.79,64.79,37100.0,47.0306,47.0306,46.9292,46.9292,37100.0
2010-12-31 15:50:00,64.79,64.85,64.76,64.84,29200.0,46.9292,46.9726,46.9074,46.9654,29200.0
2010-12-31 15:55:00,64.85,64.87,64.82,64.87,42700.0,46.9726,46.9871,46.9509,46.9871,42700.0
2011-01-03 09:30:00,65.36,65.46,65.36,65.41,22900.0,47.342,47.4145,47.342,47.3782,22900.0
2011-01-03 09:35:00,65.43,65.43,65.39,65.4,12300.0,47.3927,47.3927,47.3638,47.371,12300.0
2011-01-03 09:40:00,65.4,65.5,65.4,65.49,15000.0,47.371,47.4434,47.371,47.4362,15000.0
2011-01-03 09:45:00,65.49,65.55,65.48,65.54,27000.0,47.4362,47.4797,47.4289,47.4724,27000.0
2011-01-03 09:50:00,65.54,65.54,65.52,65.53,7400.0,47.4724,47.4724,47.4579,47.4652,7400.0
2011-01-03 09:55:00,65.54,65.59,65.53,65.57,18800.0,47.4724,47.5086,47.4652,47.4941,18800.0
2011-01-03 10:00:00,65.57,65.58,65.51,65.54,14400.0,47.4941,47.5014,47.4507,47.4724,14400.0
2011-01-03 10:05:00,65.54,65.57,65.53,65.56,9100.0,47.4724,47.4941,47.4652,47.4869,9100.0
2011-01-03 10:10:00,65.56,65.58,65.55,65.56,138400.0,47.4869,47.5014,47.4797,47.4869,138400.0
2011-01-03 10:15:00,65.56,65.64,65.56,65.64,220500.0,47.4869,47.5448,47.4869,47.5448,220500.0
2011-01-03 10:20:00,65.64,65.64,65.62,65.63,18800.0,47.5448,47.5448,47.5304,47.5376,18800.0
2011-01-03 10:25:00,65.62,65.64,65.6,65.62,26700.0,47.5304,47.5448,47.5159,47.5304,26700.0
2011-01-03 10:30:00,65.62,65.63,65.59,65.6,12000.0,47.5304,47.5376,47.5086,47.5159,12000.0
2011-01-03 10:35:00,65.61,65.62,65.58,65.62,35800.0,47.5231,47.5304,47.5014,47.5304,35800.0
2011-01-03 10:40:00,65.62,65.66,65.61,65.64,37800.0,47.5304,47.5593,47.5231,47.5448,37800.0
2011-01-03 10:45:00,65.64,65.69,65.64,65.67,34400.0,47.5448,47.5811,47.5448,47.5666,34400.0
2011-01-03 10:50:00,65.67,65.73,65.67,65.71,39400.0,47.5666,47.61,47.5666,47.5955,39400.0
2011-01-03 10:55:00,65.7,65.72,65.7,65.72,9500.0,47.5883,47.6028,47.5883,47.6028,9500.0
2011-01-03 11:00:00,65.72,65.73,65.7,65.71,8500.0,47.6028,47.61,47.5883,47.5955,8500.0
2011-01-03 11:05:00,65.72,65.74,65.7,65.72,11700.0,47.6028,47.6173,47.5883,47.6028,11700.0
2011-01-03 11:10:00,65.73,65.73,65.69,65.71,23000.0,47.61,47.61,47.5811,47.5955,23000.0
2011-01-03 11:15:00,65.71,65.73,65.69,65.73,39700.0,47.5955,47.61,47.5811,47.61,39700.0
2011-01-03 11:20:00,65.72,65.75,65.71,65.73,22400.0,47.6028,47.6245,47.5955,47.61,22400.0
2011-01-03 11:25:00,65.73,65.75,65.73,65.75,5600.0,47.61,47.6245,47.61,47.6245,5600.0
2011-01-03 11:30:00,65.75,65.76,65.71,65.75,26300.0,47.6245,47.6318,47.5955,47.6245,26300.0
2011-01-03 11:35:00,65.76,65.83,65.76,65.78,83800.0,47.6318,47.6825,47.6318,47.6462,83800.0
2011-01-03 11:40:00,65.78,65.79,65.75,65.75,49400.0,47.6462,47.6535,47.6245,47.6245,49400.0
2011-01-03 11:45:00,65.76,65.77,65.75,65.77,7300.0,47.6318,47.639,47.6245,47.639,7300.0
2011-01-03 11:50:00,65.77,65.77,65.75,65.76,6200.0,47.639,47.639,47.6245,47.6318,6200.0
2011-01-03 11:55:00,65.75,65.79,65.75,65.78,12900.0,47.6245,47.6535,47.6245,47.6462,12900.0
2011-01-03 12:00:00,65.79,65.79,65.78,65.79,4000.0,47.6535,47.6535,47.6462,47.6535,4000.0
2011-01-03 12:05:00,65.79,65.82,65.79,65.82,25000.0,47.6535,47.6752,47.6535,47.6752,25000.0
2011-01-03 12:10:00,65.82,65.82,65.8,65.81,6000.0,47.6752,47.6752,47.6607,47.668,6000.0
2011-01-03 12:15:00,65.81,65.82,65.79,65.81,8900.0,47.668,47.6752,47.6535,47.668,8900.0
2011-01-03 12:20:00,65.82,65.82,65.8,65.82,7600.0,47.6752,47.6752,47.6607,47.6752,7600.0
2011-01-03 12:25:00,65.82,65.82,65.79,65.79,11200.0,47.6752,47.6752,47.6535,47.6535,11200.0
2011-01-03 12:30:00,65.79,65.8,65.78,65.79,21100.0,47.6535,47.6607,47.6462,47.6535,21100.0
2011-01-03 12:35:00,65.79,65.8,65.77,65.78,27100.0,47.6535,47.6607,47.639,47.6462,27100.0
2011-01-03 12:40:00,65.78,65.8,65.78,65.8,22100.0,47.6462,47.6607,47.6462,47.6607,22100.0
2011-01-03 12:45:00,65.8,65.82,65.79,65.79,21100.0,47.6607,47.6752,47.6535,47.6535,21100.0
2011-01-03 12:50:00,65.79,65.8,65.77,65.78,11700.0,47.6535,47.6607,47.639,47.6462,11700.0
2011-01-03 12:55:00,65.77,65.78,65.71,65.74,41700.0,47.639,47.6462,47.5955,47.6173,41700.0
2011-01-03 13:00:00,65.76,65.76,65.75,65.75,10100.0,47.6318,47.6318,47.6245,47.6245,10100.0
2011-01-03 13:05:00,65.75,65.76,65.73,65.75,15600.0,47.6245,47.6318,47.61,47.6245,15600.0
2011-01-03 13:10:00,65.75,65.77,65.74,65.76,14100.0,47.6245,47.639,47.6173,47.6318,14100.0
2011-01-03 13:15:00,65.77,65.77,65.74,65.75,14800.0,47.639,47.639,47.6173,47.6245,14800.0
2011-01-03 13:20:00,65.75,65.76,65.74,65.75,21200.0,47.6245,47.6318,47.6173,47.6245,21200.0
2011-01-03 13:25:00,65.75,65.76,65.74,65.75,8300.0,47.6245,47.6318,47.6173,47.6245,8300.0
2011-01-03 13:30:00,65.74,65.75,65.74,65.74,18000.0,47.6173,47.6245,47.6173,47.6173,18000.0
2011-01-03 13:35:00,65.74,65.75,65.72,65.74,24500.0,47.6173,47.6245,47.6028,47.6173,24500.0
2011-01-03 13:40:00,65.75,65.77,65.74,65.76,6700.0,47.6245,47.639,47.6173,47.6318,6700.0
2011-01-03 13:45:00,65.77,65.77,65.75,65.76,11800.0,47.639,47.639,47.6245,47.6318,11800.0
2011-01-03 13:50:00,65.76,65.76,65.75,65.75,13800.0,47.6318,47.6318,47.6245,47.6245,13800.0
2011-01-03 13:55:00,65.75,65.77,65.75,65.77,24000.0,47.6245,47.639,47.6245,47.639,24000.0
2011-01-03 14:00:00,65.76,65.78,65.76,65.76,11200.0,47.6318,47.6462,47.6318,47.6318,11200.0
2011-01-03 14:05:00,65.76,65.77,65.73,65.75,19600.0,47.6318,47.639,47.61,47.6245,19600.0
2011-01-03 14:10:00,65.75,65.76,65.69,65.71,30200.0,47.6245,47.6318,47.5811,47.5955,30200.0
2011-01-03 14:15:00,65.7,65.73,65.7,65.73,7300.0,47.5883,47.61,47.5883,47.61,7300.0
2011-01-03 14:20:00,65.73,65.75,65.72,65.73,11800.0,47.61,47.6245,47.6028,47.61,11800.0
2011-01-03 14:25:00,65.73,65.74,65.66,65.66,16700.0,47.61,47.6173,47.5593,47.5593,16700.0
2011-01-03 14:30:00,65.65,65.67,65.63,65.65,36300.0,47.5521,47.5666,47.5376,47.5521,36300.0
2011-01-03 14:35:00,65.64,65.67,65.64,65.67,16300.0,47.5448,47.5666,47.5448,47.5666,16300.0
2011-01-03 14:40:00,65.66,65.68,65.64,65.68,24300.0,47.5593,47.5738,47.5448,47.5738,24300.0
2011-01-03 14:45:00,65.69,65.71,65.68,65.69,8600.0,47.5811,47.5955,47.5738,47.5811,8600.0
2011-01-03 14:50:00,65.69,65.71,65.69,65.71,13700.0,47.5811,47.5955,47.5811,47.5955,13700.0
2011-01-03 14:55:00,65.71,65.72,65.7,65.72,6400.0,47.5955,47.6028,47.5883,47.6028,6400.0
2011-01-03 15:00:00,65.72,65.72,65.65,65.65,30800.0,47.6028,47.6028,47.5521,47.5521,30800.0
2011-01-03 15:05:00,65.65,65.66,65.62,65.65,58200.0,47.5521,47.5593,47.5304,47.5521,58200.0
2011-01-03 15:10:00,65.65,65.66,65.61,65.63,44800.0,47.5521,47.5593,47.5231,47.5376,44800.0
2011-01-03 15:15:00,65.64,65.65,65.59,65.63,93900.0,47.5448,47.5521,47.5086,47.5376,93900.0
2011-01-03 15:20:00,65.62,65.62,65.57,65.59,26600.0,47.5304,47.5304,47.4941,47.5086,26600.0
2011-01-03 15:25:00,65.59,65.62,65.59,65.59,19200.0,47.5086,47.5304,47.5086,47.5086,19200.0
2011-01-03 15:30:00,65.59,65.65,65.58,65.64,97000.0,47.5086,47.5521,47.5014,47.5448,97000.0
2011-01-03 15:35:00,65.64,65.65,65.61,65.62,49400.0,47.5448,47.5521,47.5231,47.5304,49400.0
2011-01-03 15:40:00,65.61,65.65,65.6,65.61,26800.0,47.5231,47.5521,47.5159,47.5231,26800.0
2011-01-03 15:45:00,65.62,65.68,65.61,65.68,32800.0,47.5304,47.5738,47.5231,47.5738,32800.0
2011-01-03 15:50:00,65.68,65.73,65.64,65.66,47500.0,47.5738,47.61,47.5448,47.5593,47500.0
2011-01-03 15:55:00,65.66,65.66,65.6,65.6,68900.0,47.5593,47.5593,47.5159,47.5159,68900.0
2011-01-04 09:30:00,65.79,65.8,65.67,65.69,69100.0,47.6535,47.6607,47.5666,47.5811,69100.0
2011-01-04 09:35:00,65.7,65.71,65.66,65.66,44400.0,47.5883,47.5955,47.5593,47.5593,44400.0
2011-01-04 09:40:00,65.66,65.66,65.56,65.58,25300.0,47.5593,47.5593,47.4869,47.5014,25300.0
2011-01-04 09:45:00,65.58,65.61,65.55,65.56,21800.0,47.5014,47.5231,47.4797,47.4869,21800.0
2011-01-04 09:50:00,65.56,65.58,65.52,65.52,41200.0,47.4869,47.5014,47.4579,47.4579,41200.0
2011-01-04 09:55:00,65.52,65.54,65.49,65.49,40400.0,47.4579,47.4724,47.4362,47.4362,40400.0
2011-01-04 10:00:00,65.5,65.55,65.46,65.51,40200.0,47.4434,47.4797,47.4145,47.4507,40200.0
2011-01-04 10:05:00,65.51,65.52,65.46,65.51,30400.0,47.4507,47.4579,47.4145,47.4507,30400.0
2011-01-04 10:10:00,65.51,65.51,65.46,65.48,31600.0,47.4507,47.4507,47.4145,47.4289,31600.0
2011-01-04 10:15:00,65.49,65.5,65.42,65.47,60300.0,47.4362,47.4434,47.3855,47.4217,60300.0
2011-01-04 10:20:00,65.47,65.52,65.46,65.51,31800.0,47.4217,47.4579,47.4145,47.4507,31800.0
2011-01-04 10:25:00,65.51,65.52,65.47,65.51,26900.0,47.4507,47.4579,47.4217,47.4507,26900.0
2011-01-04 10:30:00,65.52,65.53,65.48,65.5,49300.0,47.4579,47.4652,47.4289,47.4434,49300.0
2011-01-04 10:35:00,65.5,65.53,65.49,65.53,39400.0,47.4434,47.4652,47.4362,47.4652,39400.0
2011-01-04 10:40:00,65.51,65.52,65.5,65.52,23700.0,47.4507,47.4579,47.4434,47.4579,23700.0
2011-01-04 10:45:00,65.52,65.53,65.46,65.47,49300.0,47.4579,47.4652,47.4145,47.4217,49300.0
2011-01-04 10:50:00,65.46,65.49,65.43,65.48,74300.0,47.4145,47.4362,47.3927,47.4289,74300.0
2011-01-04 10:55:00,65.47,65.48,65.44,65.46,23600.0,47.4217,47.4289,47.4,47.4145,23600.0
2011-01-04 11:00:00,65.45,65.49,65.45,65.45,11500.0,47.4072,47.4362,47.4072,47.4072,11500.0
2011-01-04 11:05:00,65.44,65.46,65.37,65.39,43700.0,47.4,47.4145,47.3493,47.3638,43700.0
2011-01-04 11:10:00,65.38,65.44,65.37,65.44,13700.0,47.3565,47.4,47.3493,47.4,13700.0
2011-01-04 11:15:00,65.44,65.47,65.41,65.47,34700.0,47.4,47.4217,47.3782,47.4217,34700.0
2011-01-04 11:20:00,65.47,65.49,65.46,65.48,17400.0,47.4217,47.4362,47.4145,47.4289,17400.0
2011-01-04 11:25:00,65.49,65.49,65.44,65.45,29900.0,47.4362,47.4362,47.4,47.4072,29900.0
2011-01-04 11:30:00,65.44,65.5,65.44,65.5,9900.0,47.4,47.4434,47.4,47.4434,9900.0
2011-01-04 11:35:00,65.5,65.53,65.5,65.53,19400.0,47.4434,47.4652,47.4434,47.4652,19400.0
2011-01-04 11:40:00,65.53,65.53,65.5,65.52,33400.0,47.4652,47.4652,47.4434,47.4579,33400.0
2011-01-04 11:45:00,65.52,65.52,65.47,65.49,43000.0,47.4579,47.4579,47.4217,47.4362,43000.0
2011-01-04 11:50:00,65.48,65.51,65.48,65.51,17100.0,47.4289,47.4507,47.4289,47.4507,17100.0
2011-01-04 11:55:00,65.5,65.51,65.42,65.42,39300.0,47.4434,47.4507,47.3855,47.3855,39300.0
2011-01-04 12:00:00,65.41,65.43,65.41,65.42,24100.0,47.3782,47.3927,47.3782,47.3855,24100.0
2011-01-04 12:05:00,65.42,65.42,65.34,65.34,64400.0,47.3855,47.3855,47.3275,47.3275,64400.0
2011-01-04 12:10:00,65.35,65.4,65.34,65.4,47500.0,47.3348,47.371,47.3275,47.371,47500.0
2011-01-04 12:15:00,65.4,65.4,65.37,65.39,48000.0,47.371,47.371,47.3493,47.3638,48000.0
2011-01-04 12:20:00,65.38,65.39,65.32,65.33,31500.0,47.3565,47.3638,47.3131,47.3203,31500.0
2011-01-04 12:25:00,65.33,65.34,65.26,65.29,75900.0,47.3203,47.3275,47.2696,47.2913,75900.0
2011-01-04 12:30:00,65.28,65.3,65.23,65.27,48200.0,47.2841,47.2986,47.2479,47.2768,48200.0
2011-01-04 12:35:00,65.26,65.28,65.24,65.25,64300.0,47.2696,47.2841,47.2551,47.2624,64300.0
2011-01-04 12:40:00,65.25,65.27,65.21,65.21,65800.0,47.2624,47.2768,47.2334,47.2334,65800.0
2011-01-04 12:45:00,65.22,65.23,65.2,65.23,23400.0,47.2406,47.2479,47.2261,47.2479,23400.0
2011-01-04 12:50:00,65.23,65.26,65.21,65.24,28700.0,47.2479,47.2696,47.2334,47.2551,28700.0
2011-01-04 12:55:00,65.24,65.27,65.24,65.27,35000.0,47.2551,47.2768,47.2551,47.2768,35000.0
2011-01-04 13:00:00,65.27,65.3,65.26,65.29,42600.0,47.2768,47.2986,47.2696,47.2913,42600.0
2011-01-04 13:05:00,65.3,65.3,65.27,65.28,63100.0,47.2986,47.2986,47.2768,47.2841,63100.0
2011-01-04 13:10:00,65.29,65.31,65.28,65.31,30900.0,47.2913,47.3058,47.2841,47.3058,30900.0
2011-01-04 13:15:00,65.31,65.37,65.31,65.37,41400.0,47.3058,47.3493,47.3058,47.3493,41400.0
2011-01-04 13:20:00,65.38,65.38,65.35,65.37,139000.0,47.3565,47.3565,47.3348,47.3493,139000.0
2011-01-04 13:25:00,65.36,65.39,65.35,65.38,28700.0,47.342,47.3638,47.3348,47.3565,28700.0
2011-01-04 13:30:00,65.39,65.43,65.39,65.4,22700.0,47.3638,47.3927,47.3638,47.371,22700.0
2011-01-04 13:35:00,65.4,65.43,65.39,65.43,32300.0,47.371,47.3927,47.3638,47.3927,32300.0
2011-01-04 13:40:00,65.42,65.43,65.39,65.41,23800.0,47.3855,47.3927,47.3638,47.3782,23800.0
2011-01-04 13:45:00,65.4,65.43,65.39,65.43,44000.0,47.371,47.3927,47.3638,47.3927,44000.0
2011-01-04 13:50:00,65.43,65.43,65.4,65.42,41200.0,47.3927,47.3927,47.371,47.3855,41200.0
2011-01-04 13:55:00,65.43,65.45,65.41,65.41,64900.0,47.3927,47.4072,47.3782,47.3782,64900.0
2011-01-04 14:00:00,65.42,65.44,65.39,65.43,29100.0,47.3855,47.4,47.3638,47.3927,29100.0
2011-01-04 14:05:00,65.43,65.51,65.43,65.51,57200.0,47.3927,47.4507,47.3927,47.4507,57200.0
2011-01-04 14:10:00,65.5,65.55,65.48,65.53,95100.0,47.4434,47.4797,47.4289,47.4652,95100.0
2011-01-04 14:15:00,65.55,65.55,65.52,65.53,44800.0,47.4797,47.4797,47.4579,47.4652,44800.0
2011-01-04 14:20:00,65.52,65.58,65.51,65.56,67300.0,47.4579,47.5014,47.4507,47.4869,67300.0
2011-01-04 14:25:00,65.55,65.58,65.54,65.54,45200.0,47.4797,47.5014,47.4724,47.4724,45200.0
2011-01-04 14:30:00,65.56,65.56,65.53,65.56,26900.0,47.4869,47.4869,47.4652,47.4869,26900.0
2011-01-04 14:35:00,65.56,65.57,65.51,65.52,66400.0,47.4869,47.4941,47.4507,47.4579,66400.0
2011-01-04 14:40:00,65.52,65.58,65.52,65.56,178900.0,47.4579,47.5014,47.4579,47.4869,178900.0
2011-01-04 14:45:00,65.56,65.56,65.54,65.55,52600.0,47.4869,47.4869,47.4724,47.4797,52600.0
2011-01-04 14:50:00,65.55,65.57,65.55,65.55,39400.0,47.4797,47.4941,47.4797,47.4797,39400.0
2011-01-04 14:55:00,65.55,65.56,65.53,65.53,67900.0,47.4797,47.4869,47.4652,47.4652,67900.0
2011-01-04 15:00:00,65.52,65.56,65.52,65.53,39200.0,47.4579,47.4869,47.4579,47.4652,39200.0
2011-01-04 15:05:00,65.53,65.53,65.49,65.51,68500.0,47.4652,47.4652,47.4362,47.4507,68500.0
2011-01-04 15:10:00,65.51,65.52,65.49,65.52,103500.0,47.4507,47.4579,47.4362,47.4579,103500.0
2011-01-04 15:15:00,65.52,65.54,65.5,65.54,99200.0,47.4579,47.4724,47.4434,47.4724,99200.0
2011-01-04 15:20:00,65.53,65.61,65.51,65.6,176100.0,47.4652,47.5231,47.4507,47.5159,176100.0
2011-01-04 15:25:00,65.61,65.64,65.6,65.61,169700.0,47.5231,47.5448,47.5159,47.5231,169700.0
2011-01-04 15:30:00,65.6,65.61,65.54,65.54,63900.0,47.5159,47.5231,47.4724,47.4724,63900.0
2011-01-04 15:35:00,65.55,65.59,65.53,65.58,262200.0,47.4797,47.5086,47.4652,47.5014,262200.0
2011-01-04 15:40:00,65.58,65.63,65.57,65.62,75500.0,47.5014,47.5376,47.4941,47.5304,75500.0
2011-01-04 15:45:00,65.62,65.64,65.61,65.63,104000.0,47.5304,47.5448,47.5231,47.5376,104000.0
2011-01-04 15:50:00,65.63,65.64,65.61,65.62,78100.0,47.5376,47.5448,47.5231,47.5304,78100.0
2011-01-04 15:55:00,65.62,65.69,65.62,65.65,293800.0,47.5304,47.5811,47.5304,47.5521,293800.0
2011-01-05 09:30:00,65.48,65.5,65.41,65.5,65100.0,47.4289,47.4434,47.3782,47.4434,65100.0
2011-01-05 09:35:00,65.5,65.5,65.43,65.46,99800.0,47.4434,47.4434,47.3927,47.4145,99800.0
2011-01-05 09:40:00,65.48,65.54,65.46,65.52,136700.0,47.4289,47.4724,47.4145,47.4579,136700.0
2011-01-05 09:45:00,65.51,65.59,65.5,65.59,117600.0,47.4507,47.5086,47.4434,47.5086,117600.0
2011-01-05 09:50:00,65.58,65.63,65.58,65.6,45900.0,47.5014,47.5376,47.5014,47.5159,45900.0
2011-01-05 09:55:00,65.6,65.6,65.54,65.56,48100.0,47.5159,47.5159,47.4724,47.4869,48100.0
2011-01-05 10:00:00,65.56,65.62,65.53,65.62,49000.0,47.4869,47.5304,47.4652,47.5304,49000.0
2011-01-05 10:05:00,65.62,65.71,65.62,65.7,48200.0,47.5304,47.5955,47.5304,47.5883,48200.0
2011-01-05 10:10:00,65.7,65.72,65.66,65.67,59400.0,47.5883,47.6028,47.5593,47.5666,59400.0
2011-01-05 10:15:00,65.67,65.69,65.62,65.67,56800.0,47.5666,47.5811,47.5304,47.5666,56800.0
2011-01-05 10:20:00,65.68,65.69,65.63,65.63,54000.0,47.5738,47.5811,47.5376,47.5376,54000.0
2011-01-05 10:25:00,65.64,65.66,65.61,65.62,42600.0,47.5448,47.5593,47.5231,47.5304,42600.0
2011-01-05 10:30:00,65.62,65.64,65.56,65.58,56800.0,47.5304,47.5448,47.4869,47.5014,56800.0
2011-01-05 10:35:00,65.59,65.62,65.58,65.6,35900.0,47.5086,47.5304,47.5014,47.5159,35900.0
2011-01-05 10:40:00,65.61,65.66,65.6,65.64,24000.0,47.5231,47.5593,47.5159,47.5448,24000.0
2011-01-05 10:45:00,65.64,65.72,65.64,65.71,22300.0,47.5448,47.6028,47.5448,47.5955,22300.0
2011-01-05 10:50:00,65.71,65.72,65.69,65.71,28200.0,47.5955,47.6028,47.5811,47.5955,28200.0
2011-01-05 10:55:00,65.71,65.71,65.65,65.67,41900.0,47.5955,47.5955,47.5521,47.5666,41900.0
2011-01-05 11:00:00,65.67,65.67,65.63,65.66,48100.0,47.5666,47.5666,47.5376,47.5593,48100.0
2011-01-05 11:05:00,65.66,65.72,65.65,65.71,42200.0,47.5593,47.6028,47.5521,47.5955,42200.0
2011-01-05 11:10:00,65.72,65.72,65.68,65.7,120700.0,47.6028,47.6028,47.5738,47.5883,120700.0
2011-01-05 11:15:00,65.7,65.74,65.7,65.72,41400.0,47.5883,47.6173,47.5883,47.6028,41400.0
2011-01-05 11:20:00,65.73,65.83,65.72,65.83,48900.0,47.61,47.6825,47.6028,47.6825,48900.0
2011-01-05 11:25:00,65.82,65.85,65.82,65.82,63400.0,47.6752,47.697,47.6752,47.6752,63400.0
2011-01-05 11:30:00,65.83,65.89,65.83,65.87,104900.0,47.6825,47.7259,47.6825,47.7114,104900.0
2011-01-05 11:35:00,65.86,65.91,65.86,65.91,27200.0,47.7042,47.7404,47.7042,47.7404,27200.0
2011-01-05 11:40:00,65.91,65.92,65.87,65.89,31800.0,47.7404,47.7477,47.7114,47.7259,31800.0
2011-01-05 11:45:00,65.89,65.9,65.86,65.87,42800.0,47.7259,47.7332,47.7042,47.7114,42800.0
2011-01-05 11:50:00,65.86,65.9,65.85,65.88,71300.0,47.7042,47.7332,47.697,47.7187,71300.0
2011-01-05 11:55:00,65.87,65.9,65.87,65.88,65900.0,47.7114,47.7332,47.7114,47.7187,65900.0
2011-01-05 12:00:00,65.89,65.89,65.88,65.89,28000.0,47.7259,47.7259,47.7187,47.7259,28000.0
2011-01-05 12:05:00,65.89,65.96,65.89,65.95,28100.0,47.7259,47.7766,47.7259,47.7694,28100.0
2011-01-05 12:10:00,65.95,65.95,65.89,65.89,55100.0,47.7694,47.7694,47.7259,47.7259,55100.0
2011-01-05 12:15:00,65.89,65.91,65.88,65.91,17000.0,47.7259,47.7404,47.7187,47.7404,17000.0
2011-01-05 12:20:00,65.91,65.92,65.89,65.92,12000.0,47.7404,47.7477,47.7259,47.7477,12000.0
2011-01-05 12:25:00,65.92,65.96,65.92,65.95,47600.0,47.7477,47.7766,47.7477,47.7694,47600.0
2011-01-05 12:30:00,65.95,65.98,65.94,65.96,35800.0,47.7694,47.7911,47.7621,47.7766,35800.0
2011-01-05 12:35:00,65.97,66.0,65.95,65.97,48400.0,47.7839,47.8056,47.7694,47.7839,48400.0
2011-01-05 12:40:00,65.96,65.98,65.94,65.96,47800.0,47.7766,47.7911,47.7621,47.7766,47800.0
2011-01-05 12:45:00,65.97,65.98,65.95,65.96,27200.0,47.7839,47.7911,47.7694,47.7766,27200.0
2011-01-05 12:50:00,65.97,65.99,65.96,65.97,42700.0,47.7839,47.7984,47.7766,47.7839,42700.0
2011-01-05 12:55:00,65.97,65.97,65.96,65.97,14700.0,47.7839,47.7839,47.7766,47.7839,14700.0
2011-01-05 13:00:00,65.97,65.97,65.92,65.93,49300.0,47.7839,47.7839,47.7477,47.7549,49300.0
2011-01-05 13:05:00,65.92,65.93,65.92,65.93,10200.0,47.7477,47.7549,47.7477,47.7549,10200.0
2011-01-05 13:10:00,65.94,65.95,65.88,65.93,38600.0,47.7621,47.7694,47.7187,47.7549,38600.0
2011-01-05 13:15:00,65.93,65.93,65.89,65.9,39700.0,47.7549,47.7549,47.7259,47.7332,39700.0
2011-01-05 13:20:00,65.9,65.95,65.89,65.93,51300.0,47.7332,47.7694,47.7259,47.7549,51300.0
2011-01-05 13:25:00,65.94,65.96,65.93,65.96,16200.0,47.7621,47.7766,47.7549,47.7766,16200.0
2011-01-05 13:30:00,65.96,65.96,65.93,65.94,30700.0,47.7766,47.7766,47.7549,47.7621,30700.0
2011-01-05 13:35:00,65.94,65.99,65.93,65.98,41400.0,47.7621,47.7984,47.7549,47.7911,41400.0
2011-01-05 13:40:00,65.98,65.98,65.95,65.98,23400.0,47.7911,47.7911,47.7694,47.7911,23400.0
2011-01-05 13:45:00,65.98,66.02,65.97,65.99,81600.0,47.7911,47.8201,47.7839,47.7984,81600.0
2011-01-05 13:50:00,65.98,66.0,65.97,65.99,96600.0,47.7911,47.8056,47.7839,47.7984,96600.0
2011-01-05 13:55:00,65.99,66.01,65.98,66.01,32500.0,47.7984,47.8128,47.7911,47.8128,32500.0
2011-01-05 14:00:00,66.01,66.01,65.97,66.0,32400.0,47.8128,47.8128,47.7839,47.8056,32400.0
2011-01-05 14:05:00,66.0,66.02,65.99,66.01,22000.0,47.8056,47.8201,47.7984,47.8128,22000.0
2011-01-05 14:10:00,66.01,66.01,65.97,65.99,64400.0,47.8128,47.8128,47.7839,47.7984,64400.0
2011-01-05 14:15:00,65.99,66.03,65.98,66.02,25400.0,47.7984,47.8273,47.7911,47.8201,25400.0
2011-01-05 14:20:00,66.02,66.02,65.97,65.97,39900.0,47.8201,47.8201,47.7839,47.7839,39900.0
2011-01-05 14:25:00,65.97,65.98,65.94,65.94,110700.0,47.7839,47.7911,47.7621,47.7621,110700.0
2011-01-05 14:30:00,65.95,65.95,65.92,65.93,31300.0,47.7694,47.7694,47.7477,47.7549,31300.0
2011-01-05 14:35:00,65.93,65.94,65.91,65.91,33100.0,47.7549,47.7621,47.7404,47.7404,33100.0
2011-01-05 14:40:00,65.92,65.95,65.92,65.95,20200.0,47.7477,47.7694,47.7477,47.7694,20200.0
2011-01-05 14:45:00,65.95,65.98,65.94,65.96,17000.0,47.7694,47.7911,47.7621,47.7766,17000.0
2011-01-05 14:50:00,65.96,65.97,65.95,65.97,25400.0,47.7766,47.7839,47.7694,47.7839,25400.0
2011-01-05 14:55:00,65.97,66.0,65.95,66.0,33100.0,47.7839,47.8056,47.7694,47.8056,33100.0
2011-01-05 15:00:00,66.01,66.02,66.0,66.02,29100.0,47.8128,47.8201,47.8056,47.8201,29100.0
2011-01-05 15:05:00,66.02,66.05,66.01,66.04,19800.0,47.8201,47.8418,47.8128,47.8346,19800.0
2011-01-05 15:10:00,66.05,66.08,66.03,66.04,32300.0,47.8418,47.8635,47.8273,47.8346,32300.0
2011-01-05 15:15:00,66.04,66.08,66.03,66.08,30400.0,47.8346,47.8635,47.8273,47.8635,30400.0
2011-01-05 15:20:00,66.08,66.08,66.01,66.02,24700.0,47.8635,47.8635,47.8128,47.8201,24700.0
2011-01-05 15:25:00,66.02,66.04,66.01,66.02,20600.0,47.8201,47.8346,47.8128,47.8201,20600.0
2011-01-05 15:30:00,66.01,66.05,66.0,66.02,47900.0,47.8128,47.8418,47.8056,47.8201,47900.0
2011-01-05 15:35:00,66.02,66.04,66.01,66.04,19100.0,47.8201,47.8346,47.8128,47.8346,19100.0
2011-01-05 15:40:00,66.03,66.04,65.96,65.99,61800.0,47.8273,47.8346,47.7766,47.7984,61800.0
2011-01-05 15:45:00,65.99,66.04,65.98,66.04,22200.0,47.7984,47.8346,47.7911,47.8346,22200.0
2011-01-05 15:50:00,66.04,66.04,66.02,66.02,37800.0,47.8346,47.8346,47.8201,47.8201,37800.0
2011-01-05 15:55:00,66.02,66.04,66.01,66.03,61700.0,47.8201,47.8346,47.8128,47.8273,61700.0
2011-01-06 09:30:00,66.02,66.09,66.0,66.01,32500.0,47.8201,47.8708,47.8056,47.8128,32500.0
2011-01-06 09:35:00,66.01,66.03,65.96,65.97,28700.0,47.8128,47.8273,47.7766,47.7839,28700.0
2011-01-06 09:40:00,65.95,65.98,65.91,65.93,18400.0,47.7694,47.7911,47.7404,47.7549,18400.0
2011-01-06 09:45:00,65.94,66.0,65.94,65.98,11900.0,47.7621,47.8056,47.7621,47.7911,11900.0
2011-01-06 09:50:00,65.98,65.98,65.97,65.97,5400.0,47.7911,47.7911,47.7839,47.7839,5400.0
2011-01-06 09:55:00,65.98,65.99,65.89,65.9,34900.0,47.7911,47.7984,47.7259,47.7332,34900.0
2011-01-06 10:00:00,65.9,65.97,65.9,65.91,60300.0,47.7332,47.7839,47.7332,47.7404,60300.0
2011-01-06 10:05:00,65.92,65.95,65.89,65.89,56600.0,47.7477,47.7694,47.7259,47.7259,56600.0
2011-01-06 10:10:00,65.88,65.9,65.85,65.86,38200.0,47.7187,47.7332,47.697,47.7042,38200.0
2011-01-06 10:15:00,65.87,65.9,65.86,65.89,21000.0,47.7114,47.7332,47.7042,47.7259,21000.0
2011-01-06 10:20:00,65.9,65.96,65.9,65.96,8400.0,47.7332,47.7766,47.7332,47.7766,8400.0
2011-01-06 10:25:00,65.97,66.0,65.96,65.97,9600.0,47.7839,47.8056,47.7766,47.7839,9600.0
2011-01-06 10:30:00,65.98,66.01,65.97,66.01,23600.0,47.7911,47.8128,47.7839,47.8128,23600.0
2011-01-06 10:35:00,66.03,66.06,66.03,66.06,2544200.0,47.8273,47.8491,47.8273,47.8491,2544200.0
2011-01-06 10:40:00,66.06,66.06,65.99,65.99,229300.0,47.8491,47.8491,47.7984,47.7984,229300.0
2011-01-06 10:45:00,66.01,66.01,65.96,65.97,39600.0,47.8128,47.8128,47.7766,47.7839,39600.0
2011-01-06 10:50:00,65.97,65.97,65.87,65.9,38100.0,47.7839,47.7839,47.7114,47.7332,38100.0
2011-01-06 10:55:00,65.91,65.92,65.87,65.91,69700.0,47.7404,47.7477,47.7114,47.7404,69700.0
2011-01-06 11:00:00,65.9,65.92,65.73,65.73,78800.0,47.7332,47.7477,47.61,47.61,78800.0
2011-01-06 11:05:00,65.74,65.75,65.65,65.66,57400.0,47.6173,47.6245,47.5521,47.5593,57400.0
2011-01-06 11:10:00,65.66,65.72,65.64,65.72,226500.0,47.5593,47.6028,47.5448,47.6028,226500.0
2011-01-06 11:15:00,65.72,65.75,65.69,65.75,24800.0,47.6028,47.6245,47.5811,47.6245,24800.0
2011-01-06 11:20:00,65.76,65.77,65.73,65.77,13000.0,47.6318,47.639,47.61,47.639,13000.0
2011-01-06 11:25:00,65.77,65.78,65.75,65.76,28000.0,47.639,47.6462,47.6245,47.6318,28000.0
2011-01-06 11:30:00,65.76,65.82,65.76,65.78,9900.0,47.6318,47.6752,47.6318,47.6462,9900.0
2011-01-06 11:35:00,65.79,65.79,65.73,65.73,34100.0,47.6535,47.6535,47.61,47.61,34100.0
2011-01-06 11:40:00,65.72,65.72,65.68,65.7,14100.0,47.6028,47.6028,47.5738,47.5883,14100.0
2011-01-06 11:45:00,65.72,65.78,65.71,65.77,10800.0,47.6028,47.6462,47.5955,47.639,10800.0
2011-01-06 11:50:00,65.79,65.8,65.76,65.77,2900.0,47.6535,47.6607,47.6318,47.639,2900.0
2011-01-06 11:55:00,65.79,65.79,65.74,65.74,15000.0,47.6535,47.6535,47.6173,47.6173,15000.0
2011-01-06 12:00:00,65.74,65.75,65.7,65.7,36100.0,47.6173,47.6245,47.5883,47.5883,36100.0
2011-01-06 12:05:00,65.68,65.69,65.66,65.68,8900.0,47.5738,47.5811,47.5593,47.5738,8900.0
2011-01-06 12:10:00,65.66,65.72,65.66,65.71,27300.0,47.5593,47.6028,47.5593,47.5955,27300.0
2011-01-06 12:15:00,65.71,65.73,65.7,65.7,13400.0,47.5955,47.61,47.5883,47.5883,13400.0
2011-01-06 12:20:00,65.68,65.72,65.68,65.72,31800.0,47.5738,47.6028,47.5738,47.6028,31800.0
2011-01-06 12:25:00,65.71,65.74,65.71,65.71,14600.0,47.5955,47.6173,47.5955,47.5955,14600.0
2011-01-06 12:30:00,65.72,65.72,65.68,65.71,17700.0,47.6028,47.6028,47.5738,47.5955,17700.0
2011-01-06 12:35:00,65.71,65.72,65.68,65.72,16900.0,47.5955,47.6028,47.5738,47.6028,16900.0
2011-01-06 12:40:00,65.72,65.79,65.7,65.79,21200.0,47.6028,47.6535,47.5883,47.6535,21200.0
2011-01-06 12:45:00,65.79,65.83,65.79,65.8,3800.0,47.6535,47.6825,47.6535,47.6607,3800.0
2011-01-06 12:50:00,65.8,65.8,65.78,65.79,6400.0,47.6607,47.6607,47.6462,47.6535,6400.0
2011-01-06 12:55:00,65.8,65.83,65.78,65.81,20100.0,47.6607,47.6825,47.6462,47.668,20100.0
2011-01-06 13:00:00,65.8,65.8,65.72,65.72,23000.0,47.6607,47.6607,47.6028,47.6028,23000.0
2011-01-06 13:05:00,65.73,65.75,65.69,65.71,15600.0,47.61,47.6245,47.5811,47.5955,15600.0
2011-01-06 13:10:00,65.71,65.72,65.67,65.69,8200.0,47.5955,47.6028,47.5666,47.5811,8200.0
2011-01-06 13:15:00,65.69,65.74,65.69,65.73,14600.0,47.5811,47.6173,47.5811,47.61,14600.0
2011-01-06 13:20:00,65.72,65.74,65.7,65.71,7500.0,47.6028,47.6173,47.5883,47.5955,7500.0
2011-01-06 13:25:00,65.7,65.72,65.7,65.71,11000.0,47.5883,47.6028,47.5883,47.5955,11000.0
2011-01-06 13:30:00,65.73,65.75,65.72,65.72,3600.0,47.61,47.6245,47.6028,47.6028,3600.0
2011-01-06 13:35:00,65.72,65.74,65.71,65.74,25400.0,47.6028,47.6173,47.5955,47.6173,25400.0
2011-01-06 13:40:00,65.75,65.78,65.75,65.77,10000.0,47.6245,47.6462,47.6245,47.639,10000.0
2011-01-06 13:45:00,65.77,65.81,65.77,65.8,10100.0,47.639,47.668,47.639,47.6607,10100.0
2011-01-06 13:50:00,65.81,65.85,65.81,65.84,7100.0,47.668,47.697,47.668,47.6897,7100.0
2011-01-06 13:55:00,65.85,65.87,65.8,65.87,27700.0,47.697,47.7114,47.6607,47.7114,27700.0
2011-01-06 14:00:00,65.88,65.91,65.87,65.87,21200.0,47.7187,47.7404,47.7114,47.7114,21200.0
2011-01-06 14:05:00,65.87,65.88,65.85,65.85,6200.0,47.7114,47.7187,47.697,47.697,6200.0
2011-01-06 14:10:00,65.85,65.85,65.83,65.83,6800.0,47.697,47.697,47.6825,47.6825,6800.0
2011-01-06 14:15:00,65.84,65.85,65.81,65.83,13100.0,47.6897,47.697,47.668,47.6825,13100.0
2011-01-06 14:20:00,65.83,65.84,65.8,65.82,32100.0,47.6825,47.6897,47.6607,47.6752,32100.0
2011-01-06 14:25:00,65.82,65.86,65.82,65.83,14400.0,47.6752,47.7042,47.6752,47.6825,14400.0
2011-01-06 14:30:00,65.82,65.83,65.79,65.79,14500.0,47.6752,47.6825,47.6535,47.6535,14500.0
2011-01-06 14:35:00,65.79,65.82,65.79,65.81,9500.0,47.6535,47.6752,47.6535,47.668,9500.0
2011-01-06 14:40:00,65.81,65.81,65.72,65.73,23500.0,47.668,47.668,47.6028,47.61,23500.0
2011-01-06 14:45:00,65.73,65.76,65.68,65.69,21200.0,47.61,47.6318,47.5738,47.5811,21200.0
2011-01-06 14:50:00,65.7,65.72,65.66,65.72,15400.0,47.5883,47.6028,47.5593,47.6028,15400.0
2011-01-06 14:55:00,65.71,65.73,65.68,65.71,9100.0,47.5955,47.61,47.5738,47.5955,9100.0
2011-01-06 15:00:00,65.72,65.74,65.72,65.74,8600.0,47.6028,47.6173,47.6028,47.6173,8600.0
2011-01-06 15:05:00,65.73,65.79,65.73,65.75,9400.0,47.61,47.6535,47.61,47.6245,9400.0
2011-01-06 15:10:00,65.76,65.79,65.75,65.79,36300.0,47.6318,47.6535,47.6245,47.6535,36300.0
2011-01-06 15:15:00,65.8,65.81,65.74,65.75,50100.0,47.6607,47.668,47.6173,47.6245,50100.0
2011-01-06 15:20:00,65.75,65.75,65.68,65.69,44700.0,47.6245,47.6245,47.5738,47.5811,44700.0
2011-01-06 15:25:00,65.69,65.73,65.64,65.71,42700.0,47.5811,47.61,47.5448,47.5955,42700.0
2011-01-06 15:30:00,65.71,65.72,65.67,65.7,20400.0,47.5955,47.6028,47.5666,47.5883,20400.0
2011-01-06 15:35:00,65.7,65.8,65.69,65.76,42800.0,47.5883,47.6607,47.5811,47.6318,42800.0
2011-01-06 15:40:00,65.77,65.8,65.75,65.77,63300.0,47.639,47.6607,47.6245,47.639,63300.0
2011-01-06 15:45:00,65.77,65.81,65.76,65.77,67700.0,47.639,47.668,47.6318,47.639,67700.0
2011-01-06 15:50:00,65.77,65.81,65.77,65.78,29000.0,47.639,47.668,47.639,47.6462,29000.0
2011-01-06 15:55:00,65.79,65.82,65.76,65.76,99700.0,47.6535,47.6752,47.6318,47.6318,99700.0
2011-01-07 09:30:00,65.86,65.91,65.82,65.9,30000.0,47.7042,47.7404,47.6752,47.7332,30000.0
2011-01-07 09:35:00,65.93,65.98,65.88,65.89,14700.0,47.7549,47.7911,47.7187,47.7259,14700.0
2011-01-07 09:40:00,65.9,65.9,65.82,65.88,9100.0,47.7332,47.7332,47.6752,47.7187,9100.0
2011-01-07 09:45:00,65.88,65.88,65.75,65.75,46800.0,47.7187,47.7187,47.6245,47.6245,46800.0
2011-01-07 09:50:00,65.76,65.77,65.68,65.7,69400.0,47.6318,47.639,47.5738,47.5883,69400.0
2011-01-07 09:55:00,65.7,65.76,65.69,65.7,66300.0,47.5883,47.6318,47.5811,47.5883,66300.0
2011-01-07 10:00:00,65.7,65.75,65.67,65.72,44800.0,47.5883,47.6245,47.5666,47.6028,44800.0
2011-01-07 10:05:00,65.71,65.76,65.69,65.73,57000.0,47.5955,47.6318,47.5811,47.61,57000.0
2011-01-07 10:10:00,65.73,65.83,65.72,65.83,37200.0,47.61,47.6825,47.6028,47.6825,37200.0
2011-01-07 10:15:00,65.84,65.87,65.83,65.85,31600.0,47.6897,47.7114,47.6825,47.697,31600.0
2011-01-07 10:20:00,65.86,65.86,65.8,65.84,27300.0,47.7042,47.7042,47.6607,47.6897,27300.0
2011-01-07 10:25:00,65.84,65.84,65.79,65.82,28400.0,47.6897,47.6897,47.6535,47.6752,28400.0
2011-01-07 10:30:00,65.84,65.87,65.8,65.86,24700.0,47.6897,47.7114,47.6607,47.7042,24700.0
2011-01-07 10:35:00,65.85,65.85,65.79,65.79,62700.0,47.697,47.697,47.6535,47.6535,62700.0
2011-01-07 10:40:00,65.78,65.8,65.68,65.69,58900.0,47.6462,47.6607,47.5738,47.5811,58900.0
2011-01-07 10:45:00,65.69,65.69,65.64,65.69,39800.0,47.5811,47.5811,47.5448,47.5811,39800.0
2011-01-07 10:50:00,65.68,65.68,65.54,65.58,64800.0,47.5738,47.5738,47.4724,47.5014,64800.0
2011-01-07 10:55:00,65.55,65.64,65.55,65.61,11900.0,47.4797,47.5448,47.4797,47.5231,11900.0
2011-01-07 11:00:00,65.6,65.6,65.54,65.54,12800.0,47.5159,47.5159,47.4724,47.4724,12800.0
2011-01-07 11:05:00,65.52,65.52,65.41,65.43,28100.0,47.4579,47.4579,47.3782,47.3927,28100.0
2011-01-07 11:10:00,65.43,65.55,65.43,65.54,41700.0,47.3927,47.4797,47.3927,47.4724,41700.0
2011-01-07 11:15:00,65.51,65.53,65.47,65.52,17400.0,47.4507,47.4652,47.4217,47.4579,17400.0
2011-01-07 11:20:00,65.51,65.51,65.35,65.37,50700.0,47.4507,47.4507,47.3348,47.3493,50700.0
2011-01-07 11:25:00,65.37,65.41,65.36,65.38,44700.0,47.3493,47.3782,47.342,47.3565,44700.0
2011-01-07 11:30:00,65.39,65.39,65.3,65.34,50700.0,47.3638,47.3638,47.2986,47.3275,50700.0
2011-01-07 11:35:00,65.33,65.33,65.23,65.32,35100.0,47.3203,47.3203,47.2479,47.3131,35100.0
2011-01-07 11:40:00,65.33,65.41,65.31,65.39,78300.0,47.3203,47.3782,47.3058,47.3638,78300.0
2011-01-07 11:45:00,65.39,65.43,65.34,65.43,18700.0,47.3638,47.3927,47.3275,47.3927,18700.0
2011-01-07 11:50:00,65.42,65.45,65.37,65.43,18200.0,47.3855,47.4072,47.3493,47.3927,18200.0
2011-01-07 11:55:00,65.41,65.44,65.36,65.4,6500.0,47.3782,47.4,47.342,47.371,6500.0
2011-01-07 12:00:00,65.4,65.4,65.36,65.39,10500.0,47.371,47.371,47.342,47.3638,10500.0
2011-01-07 12:05:00,65.39,65.4,65.38,65.4,2900.0,47.3638,47.371,47.3565,47.371,2900.0
2011-01-07 12:10:00,65.4,65.4,65.34,65.34,95800.0,47.371,47.371,47.3275,47.3275,95800.0
2011-01-07 12:15:00,65.34,65.39,65.32,65.37,28900.0,47.3275,47.3638,47.3131,47.3493,28900.0
2011-01-07 12:20:00,65.39,65.4,65.34,65.34,15100.0,47.3638,47.371,47.3275,47.3275,15100.0
2011-01-07 12:25:00,65.35,65.36,65.25,65.25,22900.0,47.3348,47.342,47.2624,47.2624,22900.0
2011-01-07 12:30:00,65.24,65.26,65.16,65.17,23600.0,47.2551,47.2696,47.1972,47.2044,23600.0
2011-01-07 12:35:00,65.17,65.22,65.17,65.22,11600.0,47.2044,47.2406,47.2044,47.2406,11600.0
2011-01-07 12:40:00,65.22,65.23,65.17,65.17,5800.0,47.2406,47.2479,47.2044,47.2044,5800.0
2011-01-07 12:45:00,65.18,65.18,65.09,65.15,17100.0,47.2117,47.2117,47.1465,47.1899,17100.0
2011-01-07 12:50:00,65.14,65.14,65.04,65.1,13600.0,47.1827,47.1827,47.1102,47.1537,13600.0
2011-01-07 12:55:00,65.11,65.2,65.11,65.2,24600.0,47.1609,47.2261,47.1609,47.2261,24600.0
2011-01-07 13:00:00,65.21,65.21,65.18,65.18,9000.0,47.2334,47.2334,47.2117,47.2117,9000.0
2011-01-07 13:05:00,65.17,65.24,65.17,65.22,5800.0,47.2044,47.2551,47.2044,47.2406,5800.0
2011-01-07 13:10:00,65.21,65.21,65.18,65.21,7900.0,47.2334,47.2334,47.2117,47.2334,7900.0
2011-01-07 13:15:00,65.22,65.35,65.22,65.33,33500.0,47.2406,47.3348,47.2406,47.3203,33500.0
2011-01-07 13:20:00,65.34,65.34,65.29,65.33,5400.0,47.3275,47.3275,47.2913,47.3203,5400.0
2011-01-07 13:25:00,65.34,65.35,65.26,65.29,18100.0,47.3275,47.3348,47.2696,47.2913,18100.0
2011-01-07 13:30:00,65.3,65.33,65.29,65.32,4400.0,47.2986,47.3203,47.2913,47.3131,4400.0
2011-01-07 13:35:00,65.33,65.36,65.33,65.36,20600.0,47.3203,47.342,47.3203,47.342,20600.0
2011-01-07 13:40:00,65.36,65.36,65.34,65.36,5700.0,47.342,47.342,47.3275,47.342,5700.0
2011-01-07 13:45:00,65.36,65.37,65.34,65.37,6800.0,47.342,47.3493,47.3275,47.3493,6800.0
2011-01-07 13:50:00,65.36,65.36,65.27,65.3,29000.0,47.342,47.342,47.2768,47.2986,29000.0
2011-01-07 13:55:00,65.31,65.31,65.28,65.28,5400.0,47.3058,47.3058,47.2841,47.2841,5400.0
2011-01-07 14:00:00,65.28,65.35,65.27,65.33,11300.0,47.2841,47.3348,47.2768,47.3203,11300.0
2011-01-07 14:05:00,65.33,65.34,65.28,65.29,10700.0,47.3203,47.3275,47.2841,47.2913,10700.0
2011-01-07 14:10:00,65.29,65.33,65.29,65.33,3600.0,47.2913,47.3203,47.2913,47.3203,3600.0
2011-01-07 14:15:00,65.33,65.35,65.31,65.34,13400.0,47.3203,47.3348,47.3058,47.3275,13400.0
2011-01-07 14:20:00,65.34,65.41,65.34,65.39,12500.0,47.3275,47.3782,47.3275,47.3638,12500.0
2011-01-07 14:25:00,65.39,65.4,65.39,65.4,8600.0,47.3638,47.371,47.3638,47.371,8600.0
2011-01-07 14:30:00,65.39,65.39,65.34,65.37,16000.0,47.3638,47.3638,47.3275,47.3493,16000.0
2011-01-07 14:35:00,65.4,65.43,65.4,65.42,1500.0,47.371,47.3927,47.371,47.3855,1500.0
2011-01-07 14:40:00,65.43,65.44,65.41,65.44,7100.0,47.3927,47.4,47.3782,47.4,7100.0
2011-01-07 14:45:00,65.44,65.46,65.41,65.46,11400.0,47.4,47.4145,47.3782,47.4145,11400.0
2011-01-07 14:50:00,65.49,65.51,65.47,65.51,15400.0,47.4362,47.4507,47.4217,47.4507,15400.0
2011-01-07 14:55:00,65.5,65.52,65.45,65.45,14700.0,47.4434,47.4579,47.4072,47.4072,14700.0
2011-01-07 15:00:00,65.45,65.47,65.45,65.45,9300.0,47.4072,47.4217,47.4072,47.4072,9300.0
2011-01-07 15:05:00,65.45,65.51,65.45,65.51,7600.0,47.4072,47.4507,47.4072,47.4507,7600.0
2011-01-07 15:10:00,65.5,65.52,65.42,65.45,26700.0,47.4434,47.4579,47.3855,47.4072,26700.0
2011-01-07 15:15:00,65.45,65.56,65.44,65.54,20000.0,47.4072,47.4869,47.4,47.4724,20000.0
2011-01-07 15:20:00,65.55,65.57,65.54,65.57,24900.0,47.4797,47.4941,47.4724,47.4941,24900.0
2011-01-07 15:25:00,65.57,65.58,65.5,65.5,26300.0,47.4941,47.5014,47.4434,47.4434,26300.0
2011-01-07 15:30:00,65.51,65.58,65.49,65.57,18500.0,47.4507,47.5014,47.4362,47.4941,18500.0
2011-01-07 15:35:00,65.59,65.63,65.56,65.6,19000.0,47.5086,47.5376,47.4869,47.5159,19000.0
2011-01-07 15:40:00,65.61,65.64,65.59,65.59,32300.0,47.5231,47.5448,47.5086,47.5086,32300.0
2011-01-07 15:45:00,65.59,65.64,65.57,65.57,27100.0,47.5086,47.5448,47.4941,47.4941,27100.0
2011-01-07 15:50:00,65.57,65.63,65.57,65.6,40700.0,47.4941,47.5376,47.4941,47.5159,40700.0
2011-01-07 15:55:00,65.6,65.63,65.58,65.58,58400.0,47.5159,47.5376,47.5014,47.5014,58400.0
2011-01-10 09:30:00,65.24,65.34,65.15,65.16,46900.0,47.2551,47.3275,47.1899,47.1972,46900.0
2011-01-10 09:35:00,65.18,65.28,65.17,65.22,50300.0,47.2117,47.2841,47.2044,47.2406,50300.0
2011-01-10 09:40:00,65.22,65.32,65.2,65.31,57000.0,47.2406,47.3131,47.2261,47.3058,57000.0
2011-01-10 09:45:00,65.31,65.37,65.31,65.31,65700.0,47.3058,47.3493,47.3058,47.3058,65700.0
2011-01-10 09:50:00,65.29,65.31,65.15,65.19,31000.0,47.2913,47.3058,47.1899,47.2189,31000.0
2011-01-10 09:55:00,65.17,65.21,65.04,65.07,60500.0,47.2044,47.2334,47.1102,47.132,60500.0
2011-01-10 10:00:00,65.06,65.13,65.04,65.11,51100.0,47.1247,47.1754,47.1102,47.1609,51100.0
2011-01-10 10:05:00,65.11,65.13,65.01,65.1,46600.0,47.1609,47.1754,47.0885,47.1537,46600.0
2011-01-10 10:10:00,65.1,65.2,65.1,65.16,69300.0,47.1537,47.2261,47.1537,47.1972,69300.0
2011-01-10 10:15:00,65.16,65.19,65.08,65.1,97400.0,47.1972,47.2189,47.1392,47.1537,97400.0
2011-01-10 10:20:00,65.1,65.22,65.08,65.22,46200.0,47.1537,47.2406,47.1392,47.2406,46200.0
2011-01-10 10:25:00,65.23,65.27,65.22,65.26,9800.0,47.2479,47.2768,47.2406,47.2696,9800.0
2011-01-10 10:30:00,65.28,65.42,65.28,65.38,26300.0,47.2841,47.3855,47.2841,47.3565,26300.0
2011-01-10 10:35:00,65.37,65.37,65.29,65.29,11100.0,47.3493,47.3493,47.2913,47.2913,11100.0
2011-01-10 10:40:00,65.31,65.35,65.29,65.31,19600.0,47.3058,47.3348,47.2913,47.3058,19600.0
2011-01-10 10:45:00,65.31,65.35,65.31,65.35,37400.0,47.3058,47.3348,47.3058,47.3348,37400.0
2011-01-10 10:50:00,65.35,65.36,65.29,65.3,14100.0,47.3348,47.342,47.2913,47.2986,14100.0
2011-01-10 10:55:00,65.29,65.29,65.2,65.25,26300.0,47.2913,47.2913,47.2261,47.2624,26300.0
2011-01-10 11:00:00,65.24,65.27,65.21,65.21,10600.0,47.2551,47.2768,47.2334,47.2334,10600.0
2011-01-10 11:05:00,65.2,65.21,65.14,65.17,8200.0,47.2261,47.2334,47.1827,47.2044,8200.0
2011-01-10 11:10:00,65.19,65.24,65.17,65.19,10900.0,47.2189,47.2551,47.2044,47.2189,10900.0
2011-01-10 11:15:00,65.19,65.24,65.17,65.21,11700.0,47.2189,47.2551,47.2044,47.2334,11700.0
2011-01-10 11:20:00,65.2,65.23,65.18,65.21,4500.0,47.2261,47.2479,47.2117,47.2334,4500.0
2011-01-10 11:25:00,65.21,65.29,65.19,65.26,5000.0,47.2334,47.2913,47.2189,47.2696,5000.0
2011-01-10 11:30:00,65.25,65.27,65.2,65.22,12000.0,47.2624,47.2768,47.2261,47.2406,12000.0
2011-01-10 11:35:00,65.22,65.24,65.2,65.22,11500.0,47.2406,47.2551,47.2261,47.2406,11500.0
2011-01-10 11:40:00,65.23,65.29,65.22,65.29,11600.0,47.2479,47.2913,47.2406,47.2913,11600.0
2011-01-10 11:45:00,65.29,65.33,65.28,65.31,12600.0,47.2913,47.3203,47.2841,47.3058,12600.0
2011-01-10 11:50:00,65.32,65.36,65.27,65.34,18500.0,47.3131,47.342,47.2768,47.3275,18500.0
2011-01-10 11:55:00,65.34,65.36,65.34,65.35,8100.0,47.3275,47.342,47.3275,47.3348,8100.0
2011-01-10 12:00:00,65.36,65.39,65.35,65.37,16100.0,47.342,47.3638,47.3348,47.3493,16100.0
2011-01-10 12:05:00,65.37,65.38,65.35,65.37,17600.0,47.3493,47.3565,47.3348,47.3493,17600.0
2011-01-10 12:10:00,65.38,65.38,65.28,65.29,20100.0,47.3565,47.3565,47.2841,47.2913,20100.0
2011-01-10 12:15:00,65.3,65.31,65.24,65.25,36200.0,47.2986,47.3058,47.2551,47.2624,36200.0
2011-01-10 12:20:00,65.26,65.33,65.25,65.32,27500.0,47.2696,47.3203,47.2624,47.3131,27500.0
2011-01-10 12:25:00,65.33,65.39,65.32,65.36,23000.0,47.3203,47.3638,47.3131,47.342,23000.0
2011-01-10 12:30:00,65.35,65.35,65.32,65.34,6600.0,47.3348,47.3348,47.3131,47.3275,6600.0
2011-01-10 12:35:00,65.36,65.4,65.34,65.37,31300.0,47.342,47.371,47.3275,47.3493,31300.0
2011-01-10 12:40:00,65.37,65.4,65.36,65.39,22600.0,47.3493,47.371,47.342,47.3638,22600.0
2011-01-10 12:45:00,65.39,65.4,65.37,65.37,64800.0,47.3638,47.371,47.3493,47.3493,64800.0
2011-01-10 12:50:00,65.38,65.41,65.35,65.36,18500.0,47.3565,47.3782,47.3348,47.342,18500.0
2011-01-10 12:55:00,65.36,65.36,65.33,65.34,5700.0,47.342,47.342,47.3203,47.3275,5700.0
2011-01-10 13:00:00,65.34,65.38,65.34,65.37,16000.0,47.3275,47.3565,47.3275,47.3493,16000.0
2011-01-10 13:05:00,65.38,65.43,65.38,65.4,19600.0,47.3565,47.3927,47.3565,47.371,19600.0
2011-01-10 13:10:00,65.41,65.42,65.39,65.41,23600.0,47.3782,47.3855,47.3638,47.3782,23600.0
2011-01-10 13:15:00,65.41,65.42,65.36,65.37,13100.0,47.3782,47.3855,47.342,47.3493,13100.0
2011-01-10 13:20:00,65.37,65.37,65.34,65.36,13500.0,47.3493,47.3493,47.3275,47.342,13500.0
2011-01-10 13:25:00,65.37,65.44,65.36,65.41,61500.0,47.3493,47.4,47.342,47.3782,61500.0
2011-01-10 13:30:00,65.41,65.45,65.41,65.42,41200.0,47.3782,47.4072,47.3782,47.3855,41200.0
2011-01-10 13:35:00,65.42,65.43,65.39,65.4,28900.0,47.3855,47.3927,47.3638,47.371,28900.0
2011-01-10 13:40:00,65.4,65.43,65.39,65.43,23200.0,47.371,47.3927,47.3638,47.3927,23200.0
2011-01-10 13:45:00,65.42,65.46,65.42,65.46,947200.0,47.3855,47.4145,47.3855,47.4145,947200.0
2011-01-10 13:50:00,65.44,65.44,65.42,65.43,101800.0,47.4,47.4,47.3855,47.3927,101800.0
2011-01-10 13:55:00,65.43,65.43,65.4,65.4,8900.0,47.3927,47.3927,47.371,47.371,8900.0
2011-01-10 14:00:00,65.41,65.42,65.35,65.35,8800.0,47.3782,47.3855,47.3348,47.3348,8800.0
2011-01-10 14:05:00,65.32,65.34,65.31,65.33,51200.0,47.3131,47.3275,47.3058,47.3203,51200.0
2011-01-10 14:10:00,65.34,65.39,65.34,65.37,17900.0,47.3275,47.3638,47.3275,47.3493,17900.0
2011-01-10 14:15:00,65.37,65.37,65.34,65.36,66000.0,47.3493,47.3493,47.3275,47.342,66000.0
2011-01-10 14:20:00,65.36,65.4,65.35,65.39,13000.0,47.342,47.371,47.3348,47.3638,13000.0
2011-01-10 14:25:00,65.4,65.43,65.4,65.41,25500.0,47.371,47.3927,47.371,47.3782,25500.0
2011-01-10 14:30:00,65.42,65.46,65.42,65.44,36700.0,47.3855,47.4145,47.3855,47.4,36700.0
2011-01-10 14:35:00,65.43,65.45,65.42,65.45,25000.0,47.3927,47.4072,47.3855,47.4072,25000.0
2011-01-10 14:40:00,65.44,65.45,65.42,65.44,55000.0,47.4,47.4072,47.3855,47.4,55000.0
2011-01-10 14:45:00,65.43,65.45,65.41,65.41,24100.0,47.3927,47.4072,47.3782,47.3782,24100.0
2011-01-10 14:50:00,65.41,65.45,65.41,65.45,18300.0,47.3782,47.4072,47.3782,47.4072,18300.0
2011-01-10 14:55:00,65.46,65.5,65.46,65.49,23100.0,47.4145,47.4434,47.4145,47.4362,23100.0
2011-01-10 15:00:00,65.48,65.48,65.43,65.44,47900.0,47.4289,47.4289,47.3927,47.4,47900.0
2011-01-10 15:05:00,65.45,65.53,65.45,65.51,43400.0,47.4072,47.4652,47.4072,47.4507,43400.0
2011-01-10 15:10:00,65.5,65.51,65.48,65.5,38700.0,47.4434,47.4507,47.4289,47.4434,38700.0
2011-01-10 15:15:00,65.49,65.51,65.48,65.49,30500.0,47.4362,47.4507,47.4289,47.4362,30500.0
2011-01-10 15:20:00,65.5,65.54,65.49,65.53,26400.0,47.4434,47.4724,47.4362,47.4652,26400.0
2011-01-10 15:25:00,65.53,65.55,65.52,65.53,117700.0,47.4652,47.4797,47.4579,47.4652,117700.0
2011-01-10 15:30:00,65.54,65.54,65.5,65.52,41500.0,47.4724,47.4724,47.4434,47.4579,41500.0
2011-01-10 15:35:00,65.52,65.54,65.5,65.52,35800.0,47.4579,47.4724,47.4434,47.4579,35800.0
2011-01-10 15:40:00,65.51,65.54,65.5,65.5,14600.0,47.4507,47.4724,47.4434,47.4434,14600.0
2011-01-10 15:45:00,65.49,65.5,65.48,65.49,21800.0,47.4362,47.4434,47.4289,47.4362,21800.0
2011-01-10 15:50:00,65.49,65.51,65.48,65.49,45100.0,47.4362,47.4507,47.4289,47.4362,45100.0
2011-01-10 15:55:00,65.49,65.53,65.45,65.45,139000.0,47.4362,47.4652,47.4072,47.4072,139000.0
2011-01-11 09:30:00,65.73,65.82,65.67,65.8,104400.0,47.61,47.6752,47.5666,47.6607,104400.0
2011-01-11 09:35:00,65.79,65.8,65.69,65.72,63000.0,47.6535,47.6607,47.5811,47.6028,63000.0
2011-01-11 09:40:00,65.72,65.74,65.69,65.69,15300.0,47.6028,47.6173,47.5811,47.5811,15300.0
2011-01-11 09:45:00,65.68,65.7,65.64,65.64,17000.0,47.5738,47.5883,47.5448,47.5448,17000.0
2011-01-11 09:50:00,65.64,65.68,65.62,65.63,16300.0,47.5448,47.5738,47.5304,47.5376,16300.0
2011-01-11 09:55:00,65.63,65.66,65.57,65.57,18300.0,47.5376,47.5593,47.4941,47.4941,18300.0
2011-01-11 10:00:00,65.57,65.65,65.55,65.64,20400.0,47.4941,47.5521,47.4797,47.5448,20400.0
2011-01-11 10:05:00,65.62,65.66,65.6,65.65,6300.0,47.5304,47.5593,47.5159,47.5521,6300.0
2011-01-11 10:10:00,65.65,65.66,65.63,65.64,12400.0,47.5521,47.5593,47.5376,47.5448,12400.0
2011-01-11 10:15:00,65.63,65.64,65.58,65.63,33900.0,47.5376,47.5448,47.5014,47.5376,33900.0
2011-01-11 10:20:00,65.63,65.64,65.58,65.61,22000.0,47.5376,47.5448,47.5014,47.5231,22000.0
2011-01-11 10:25:00,65.61,65.68,65.59,65.65,25400.0,47.5231,47.5738,47.5086,47.5521,25400.0
2011-01-11 10:30:00,65.66,65.66,65.61,65.61,13500.0,47.5593,47.5593,47.5231,47.5231,13500.0
2011-01-11 10:35:00,65.62,65.63,65.6,65.62,23300.0,47.5304,47.5376,47.5159,47.5304,23300.0
2011-01-11 10:40:00,65.62,65.64,65.61,65.64,37200.0,47.5304,47.5448,47.5231,47.5448,37200.0
2011-01-11 10:45:00,65.63,65.66,65.63,65.65,33200.0,47.5376,47.5593,47.5376,47.5521,33200.0
2011-01-11 10:50:00,65.65,65.71,65.64,65.71,38900.0,47.5521,47.5955,47.5448,47.5955,38900.0
2011-01-11 10:55:00,65.71,65.72,65.67,65.7,50800.0,47.5955,47.6028,47.5666,47.5883,50800.0
2011-01-11 11:00:00,65.71,65.8,65.71,65.79,82200.0,47.5955,47.6607,47.5955,47.6535,82200.0
2011-01-11 11:05:00,65.8,65.83,65.77,65.81,91800.0,47.6607,47.6825,47.639,47.668,91800.0
2011-01-11 11:10:00,65.81,65.81,65.77,65.78,65000.0,47.668,47.668,47.639,47.6462,65000.0
2011-01-11 11:15:00,65.78,65.79,65.73,65.76,57500.0,47.6462,47.6535,47.61,47.6318,57500.0
2011-01-11 11:20:00,65.75,65.79,65.74,65.78,43500.0,47.6245,47.6535,47.6173,47.6462,43500.0
2011-01-11 11:25:00,65.78,65.78,65.75,65.78,42500.0,47.6462,47.6462,47.6245,47.6462,42500.0
2011-01-11 11:30:00,65.79,65.81,65.76,65.76,69400.0,47.6535,47.668,47.6318,47.6318,69400.0
2011-01-11 11:35:00,65.76,65.77,65.72,65.73,48500.0,47.6318,47.639,47.6028,47.61,48500.0
2011-01-11 11:40:00,65.73,65.77,65.72,65.75,47400.0,47.61,47.639,47.6028,47.6245,47400.0
2011-01-11 11:45:00,65.76,65.79,65.75,65.78,55400.0,47.6318,47.6535,47.6245,47.6462,55400.0
2011-01-11 11:50:00,65.78,65.79,65.76,65.76,28800.0,47.6462,47.6535,47.6318,47.6318,28800.0
2011-01-11 11:55:00,65.76,65.8,65.76,65.77,59900.0,47.6318,47.6607,47.6318,47.639,59900.0
2011-01-11 12:00:00,65.77,65.77,65.73,65.73,36500.0,47.639,47.639,47.61,47.61,36500.0
2011-01-11 12:05:00,65.72,65.75,65.72,65.73,93900.0,47.6028,47.6245,47.6028,47.61,93900.0
2011-01-11 12:10:00,65.73,65.76,65.73,65.76,48300.0,47.61,47.6318,47.61,47.6318,48300.0
2011-01-11 12:15:00,65.75,65.77,65.75,65.75,30300.0,47.6245,47.639,47.6245,47.6245,30300.0
2011-01-11 12:20:00,65.75,65.76,65.74,65.75,20400.0,47.6245,47.6318,47.6173,47.6245,20400.0
2011-01-11 12:25:00,65.75,65.76,65.75,65.75,27200.0,47.6245,47.6318,47.6245,47.6245,27200.0
2011-01-11 12:30:00,65.75,65.78,65.75,65.78,48500.0,47.6245,47.6462,47.6245,47.6462,48500.0
2011-01-11 12:35:00,65.78,65.8,65.76,65.8,217400.0,47.6462,47.6607,47.6318,47.6607,217400.0
2011-01-11 12:40:00,65.8,65.8,65.76,65.76,32700.0,47.6607,47.6607,47.6318,47.6318,32700.0
2011-01-11 12:45:00,65.76,65.78,65.75,65.75,33700.0,47.6318,47.6462,47.6245,47.6245,33700.0
2011-01-11 12:50:00,65.76,65.77,65.76,65.76,20400.0,47.6318,47.639,47.6318,47.6318,20400.0
2011-01-11 12:55:00,65.77,65.8,65.76,65.78,59600.0,47.639,47.6607,47.6318,47.6462,59600.0
2011-01-11 13:00:00,65.78,65.8,65.77,65.78,36800.0,47.6462,47.6607,47.639,47.6462,36800.0
2011-01-11 13:05:00,65.78,65.78,65.66,65.68,55200.0,47.6462,47.6462,47.5593,47.5738,55200.0
2011-01-11 13:10:00,65.68,65.68,65.52,65.59,83100.0,47.5738,47.5738,47.4579,47.5086,83100.0
2011-01-11 13:15:00,65.58,65.62,65.56,65.61,51900.0,47.5014,47.5304,47.4869,47.5231,51900.0
2011-01-11 13:20:00,65.61,65.65,65.59,65.65,56000.0,47.5231,47.5521,47.5086,47.5521,56000.0
2011-01-11 13:25:00,65.66,65.68,65.65,65.66,44200.0,47.5593,47.5738,47.5521,47.5593,44200.0
2011-01-11 13:30:00,65.65,65.66,65.62,65.66,30600.0,47.5521,47.5593,47.5304,47.5593,30600.0
2011-01-11 13:35:00,65.65,65.67,65.64,65.64,25600.0,47.5521,47.5666,47.5448,47.5448,25600.0
2011-01-11 13:40:00,65.63,65.63,65.6,65.6,30700.0,47.5376,47.5376,47.5159,47.5159,30700.0
2011-01-11 13:45:00,65.6,65.63,65.6,65.6,116100.0,47.5159,47.5376,47.5159,47.5159,116100.0
2011-01-11 13:50:00,65.6,65.61,65.57,65.6,73700.0,47.5159,47.5231,47.4941,47.5159,73700.0
2011-01-11 13:55:00,65.59,65.6,65.49,65.51,33400.0,47.5086,47.5159,47.4362,47.4507,33400.0
2011-01-11 14:00:00,65.5,65.51,65.44,65.48,46400.0,47.4434,47.4507,47.4,47.4289,46400.0
2011-01-11 14:05:00,65.48,65.49,65.41,65.49,33700.0,47.4289,47.4362,47.3782,47.4362,33700.0
2011-01-11 14:10:00,65.49,65.52,65.48,65.52,27100.0,47.4362,47.4579,47.4289,47.4579,27100.0
2011-01-11 14:15:00,65.51,65.55,65.51,65.54,39700.0,47.4507,47.4797,47.4507,47.4724,39700.0
2011-01-11 14:20:00,65.54,65.55,65.52,65.52,23200.0,47.4724,47.4797,47.4579,47.4579,23200.0
2011-01-11 14:25:00,65.52,65.6,65.52,65.6,32100.0,47.4579,47.5159,47.4579,47.5159,32100.0
2011-01-11 14:30:00,65.6,65.61,65.56,65.56,36800.0,47.5159,47.5231,47.4869,47.4869,36800.0
2011-01-11 14:35:00,65.57,65.59,65.56,65.57,41600.0,47.4941,47.5086,47.4869,47.4941,41600.0
2011-01-11 14:40:00,65.57,65.6,65.56,65.6,40600.0,47.4941,47.5159,47.4869,47.5159,40600.0
2011-01-11 14:45:00,65.58,65.58,65.55,65.56,42000.0,47.5014,47.5014,47.4797,47.4869,42000.0
2011-01-11 14:50:00,65.56,65.57,65.5,65.5,41900.0,47.4869,47.4941,47.4434,47.4434,41900.0
2011-01-11 14:55:00,65.5,65.6,65.49,65.57,63600.0,47.4434,47.5159,47.4362,47.4941,63600.0
2011-01-11 15:00:00,65.57,65.58,65.55,65.57,27300.0,47.4941,47.5014,47.4797,47.4941,27300.0
2011-01-11 15:05:00,65.57,65.64,65.57,65.63,47800.0,47.4941,47.5448,47.4941,47.5376,47800.0
2011-01-11 15:10:00,65.63,65.64,65.59,65.6,45800.0,47.5376,47.5448,47.5086,47.5159,45800.0
2011-01-11 15:15:00,65.6,65.61,65.59,65.61,46100.0,47.5159,47.5231,47.5086,47.5231,46100.0
2011-01-11 15:20:00,65.6,65.61,65.58,65.6,53100.0,47.5159,47.5231,47.5014,47.5159,53100.0
2011-01-11 15:25:00,65.6,65.62,65.59,65.6,57300.0,47.5159,47.5304,47.5086,47.5159,57300.0
2011-01-11 15:30:00,65.6,65.6,65.56,65.58,50900.0,47.5159,47.5159,47.4869,47.5014,50900.0
2011-01-11 15:35:00,65.58,65.63,65.58,65.61,93800.0,47.5014,47.5376,47.5014,47.5231,93800.0
2011-01-11 15:40:00,65.61,65.63,65.58,65.63,85300.0,47.5231,47.5376,47.5014,47.5376,85300.0
2011-01-11 15:45:00,65.63,65.67,65.62,65.66,53700.0,47.5376,47.5666,47.5304,47.5593,53700.0
2011-01-11 15:50:00,65.66,65.7,65.64,65.64,48900.0,47.5593,47.5883,47.5448,47.5448,48900.0
2011-01-11 15:55:00,65.64,65.7,65.64,65.69,89400.0,47.5448,47.5883,47.5448,47.5811,89400.0
2011-01-12 09:30:00,66.13,66.14,66.06,66.13,73100.0,47.8998,47.907,47.8491,47.8998,73100.0
2011-01-12 09:35:00,66.13,66.16,66.09,66.1,27700.0,47.8998,47.9215,47.8708,47.878,27700.0
2011-01-12 09:40:00,66.11,66.11,66.06,66.06,48100.0,47.8853,47.8853,47.8491,47.8491,48100.0
2011-01-12 09:45:00,66.05,66.08,66.02,66.05,28200.0,47.8418,47.8635,47.8201,47.8418,28200.0
2011-01-12 09:50:00,66.04,66.08,66.02,66.08,31800.0,47.8346,47.8635,47.8201,47.8635,31800.0
2011-01-12 09:55:00,66.08,66.08,66.04,66.07,27800.0,47.8635,47.8635,47.8346,47.8563,27800.0
2011-01-12 10:00:00,66.07,66.12,66.03,66.09,50100.0,47.8563,47.8925,47.8273,47.8708,50100.0
2011-01-12 10:05:00,66.07,66.11,66.07,66.1,20000.0,47.8563,47.8853,47.8563,47.878,20000.0
2011-01-12 10:10:00,66.1,66.13,66.1,66.11,37800.0,47.878,47.8998,47.878,47.8853,37800.0
2011-01-12 10:15:00,66.13,66.17,66.12,66.16,59900.0,47.8998,47.9287,47.8925,47.9215,59900.0
2011-01-12 10:20:00,66.15,66.21,66.15,66.17,33500.0,47.9142,47.9577,47.9142,47.9287,33500.0
2011-01-12 10:25:00,66.17,66.21,66.17,66.19,27800.0,47.9287,47.9577,47.9287,47.9432,27800.0
2011-01-12 10:30:00,66.2,66.21,66.16,66.17,46300.0,47.9505,47.9577,47.9215,47.9287,46300.0
2011-01-12 10:35:00,66.18,66.19,66.16,66.16,20000.0,47.936,47.9432,47.9215,47.9215,20000.0
2011-01-12 10:40:00,66.16,66.22,66.15,66.22,25600.0,47.9215,47.965,47.9142,47.965,25600.0
2011-01-12 10:45:00,66.22,66.23,66.18,66.18,23700.0,47.965,47.9722,47.936,47.936,23700.0
2011-01-12 10:50:00,66.18,66.21,66.17,66.21,32800.0,47.936,47.9577,47.9287,47.9577,32800.0
2011-01-12 10:55:00,66.22,66.26,66.2,66.26,44100.0,47.965,47.9939,47.9505,47.9939,44100.0
2011-01-12 11:00:00,66.26,66.28,66.25,66.25,52300.0,47.9939,48.0084,47.9867,47.9867,52300.0
2011-01-12 11:05:00,66.25,66.33,66.25,66.33,96900.0,47.9867,48.0446,47.9867,48.0446,96900.0
2011-01-12 11:10:00,66.33,66.36,66.32,66.36,76700.0,48.0446,48.0664,48.0374,48.0664,76700.0
2011-01-12 11:15:00,66.36,66.39,66.35,66.35,36500.0,48.0664,48.0881,48.0591,48.0591,36500.0
2011-01-12 11:20:00,66.35,66.36,66.34,66.35,26300.0,48.0591,48.0664,48.0519,48.0591,26300.0
2011-01-12 11:25:00,66.35,66.36,66.31,66.32,38200.0,48.0591,48.0664,48.0301,48.0374,38200.0
2011-01-12 11:30:00,66.32,66.34,66.32,66.33,21700.0,48.0374,48.0519,48.0374,48.0446,21700.0
2011-01-12 11:35:00,66.34,66.35,66.31,66.33,23900.0,48.0519,48.0591,48.0301,48.0446,23900.0
2011-01-12 11:40:00,66.33,66.34,66.32,66.33,17900.0,48.0446,48.0519,48.0374,48.0446,17900.0
2011-01-12 11:45:00,66.33,66.35,66.33,66.33,17900.0,48.0446,48.0591,48.0446,48.0446,17900.0
2011-01-12 11:50:00,66.33,66.34,66.32,66.33,17600.0,48.0446,48.0519,48.0374,48.0446,17600.0
2011-01-12 11:55:00,66.33,66.37,66.31,66.31,91500.0,48.0446,48.0736,48.0301,48.0301,91500.0
2011-01-12 12:00:00,66.31,66.32,66.3,66.32,19900.0,48.0301,48.0374,48.0229,48.0374,19900.0
2011-01-12 12:05:00,66.32,66.34,66.31,66.33,37300.0,48.0374,48.0519,48.0301,48.0446,37300.0
2011-01-12 12:10:00,66.32,66.36,66.32,66.35,29500.0,48.0374,48.0664,48.0374,48.0591,29500.0
2011-01-12 12:15:00,66.36,66.38,66.33,66.35,47900.0,48.0664,48.0808,48.0446,48.0591,47900.0
2011-01-12 12:20:00,66.36,66.39,66.33,66.39,52400.0,48.0664,48.0881,48.0446,48.0881,52400.0
2011-01-12 12:25:00,66.39,66.39,66.37,66.38,25200.0,48.0881,48.0881,48.0736,48.0808,25200.0
2011-01-12 12:30:00,66.39,66.39,66.34,66.35,23600.0,48.0881,48.0881,48.0519,48.0591,23600.0
2011-01-12 12:35:00,66.35,66.38,66.33,66.35,148000.0,48.0591,48.0808,48.0446,48.0591,148000.0
2011-01-12 12:40:00,66.34,66.34,66.31,66.32,14700.0,48.0519,48.0519,48.0301,48.0374,14700.0
2011-01-12 12:45:00,66.32,66.34,66.31,66.34,35700.0,48.0374,48.0519,48.0301,48.0519,35700.0
2011-01-12 12:50:00,66.34,66.38,66.33,66.33,30400.0,48.0519,48.0808,48.0446,48.0446,30400.0
2011-01-12 12:55:00,66.32,66.33,66.29,66.29,21400.0,48.0374,48.0446,48.0157,48.0157,21400.0
2011-01-12 13:00:00,66.29,66.33,66.28,66.33,22400.0,48.0157,48.0446,48.0084,48.0446,22400.0
2011-01-12 13:05:00,66.32,66.34,66.26,66.26,31900.0,48.0374,48.0519,47.9939,47.9939,31900.0
2011-01-12 13:10:00,66.26,66.28,66.26,66.28,18400.0,47.9939,48.0084,47.9939,48.0084,18400.0
2011-01-12 13:15:00,66.28,66.31,66.28,66.3,22700.0,48.0084,48.0301,48.0084,48.0229,22700.0
2011-01-12 13:20:00,66.3,66.31,66.28,66.31,30300.0,48.0229,48.0301,48.0084,48.0301,30300.0
2011-01-12 13:25:00,66.3,66.31,66.29,66.3,23700.0,48.0229,48.0301,48.0157,48.0229,23700.0
2011-01-12 13:30:00,66.3,66.31,66.29,66.3,19900.0,48.0229,48.0301,48.0157,48.0229,19900.0
2011-01-12 13:35:00,66.3,66.3,66.28,66.28,30700.0,48.0229,48.0229,48.0084,48.0084,30700.0
2011-01-12 13:40:00,66.28,66.31,66.28,66.3,27200.0,48.0084,48.0301,48.0084,48.0229,27200.0
2011-01-12 13:45:00,66.3,66.31,66.28,66.29,24000.0,48.0229,48.0301,48.0084,48.0157,24000.0
2011-01-12 13:50:00,66.29,66.33,66.29,66.33,28300.0,48.0157,48.0446,48.0157,48.0446,28300.0
2011-01-12 13:55:00,66.32,66.33,66.31,66.32,25900.0,48.0374,48.0446,48.0301,48.0374,25900.0
2011-01-12 14:00:00,66.33,66.34,66.27,66.28,37100.0,48.0446,48.0519,48.0012,48.0084,37100.0
2011-01-12 14:05:00,66.28,66.29,66.26,66.28,28600.0,48.0084,48.0157,47.9939,48.0084,28600.0
2011-01-12 14:10:00,66.28,66.29,66.28,66.28,33300.0,48.0084,48.0157,48.0084,48.0084,33300.0
2011-01-12 14:15:00,66.28,66.31,66.27,66.28,26000.0,48.0084,48.0301,48.0012,48.0084,26000.0
2011-01-12 14:20:00,66.27,66.31,66.26,66.3,32600.0,48.0012,48.0301,47.9939,48.0229,32600.0
2011-01-12 14:25:00,66.29,66.32,66.29,66.29,26700.0,48.0157,48.0374,48.0157,48.0157,26700.0
2011-01-12 14:30:00,66.29,66.31,66.28,66.3,36000.0,48.0157,48.0301,48.0084,48.0229,36000.0
2011-01-12 14:35:00,66.3,66.31,66.29,66.29,16100.0,48.0229,48.0301,48.0157,48.0157,16100.0
2011-01-12 14:40:00,66.29,66.32,66.28,66.28,29300.0,48.0157,48.0374,48.0084,48.0084,29300.0
2011-01-12 14:45:00,66.28,66.29,66.26,66.27,24600.0,48.0084,48.0157,47.9939,48.0012,24600.0
2011-01-12 14:50:00,66.27,66.28,66.25,66.27,26700.0,48.0012,48.0084,47.9867,48.0012,26700.0
2011-01-12 14:55:00,66.27,66.3,66.27,66.3,25800.0,48.0012,48.0229,48.0012,48.0229,25800.0
2011-01-12 15:00:00,66.3,66.3,66.26,66.27,29500.0,48.0229,48.0229,47.9939,48.0012,29500.0
2011-01-12 15:05:00,66.27,66.28,66.23,66.24,32700.0,48.0012,48.0084,47.9722,47.9794,32700.0
2011-01-12 15:10:00,66.25,66.25,66.17,66.18,36300.0,47.9867,47.9867,47.9287,47.936,36300.0
2011-01-12 15:15:00,66.19,66.19,66.15,66.17,65600.0,47.9432,47.9432,47.9142,47.9287,65600.0
2011-01-12 15:20:00,66.17,66.18,66.16,66.18,40600.0,47.9287,47.936,47.9215,47.936,40600.0
2011-01-12 15:25:00,66.18,66.2,66.15,66.17,28100.0,47.936,47.9505,47.9142,47.9287,28100.0
2011-01-12 15:30:00,66.16,66.19,66.16,66.19,30200.0,47.9215,47.9432,47.9215,47.9432,30200.0
2011-01-12 15:35:00,66.19,66.21,66.16,66.19,45400.0,47.9432,47.9577,47.9215,47.9432,45400.0
2011-01-12 15:40:00,66.19,66.21,66.17,66.21,49600.0,47.9432,47.9577,47.9287,47.9577,49600.0
2011-01-12 15:45:00,66.22,66.26,66.21,66.24,43600.0,47.965,47.9939,47.9577,47.9794,43600.0
2011-01-12 15:50:00,66.23,66.29,66.23,66.28,41100.0,47.9722,48.0157,47.9722,48.0084,41100.0
2011-01-12 15:55:00,66.28,66.32,66.25,66.32,83400.0,48.0084,48.0374,47.9867,48.0374,83400.0
2011-01-13 09:30:00,66.31,66.31,66.28,66.28,26300.0,48.0301,48.0301,48.0084,48.0084,26300.0
2011-01-13 09:35:00,66.27,66.29,66.23,66.24,8500.0,48.0012,48.0157,47.9722,47.9794,8500.0
2011-01-13 09:40:00,66.23,66.26,66.21,66.24,27200.0,47.9722,47.9939,47.9577,47.9794,27200.0
2011-01-13 09:45:00,66.24,66.24,66.18,66.22,22000.0,47.9794,47.9794,47.936,47.965,22000.0
2011-01-13 09:50:00,66.23,66.27,66.22,66.25,8900.0,47.9722,48.0012,47.965,47.9867,8900.0
2011-01-13 09:55:00,66.25,66.26,66.21,66.24,16300.0,47.9867,47.9939,47.9577,47.9794,16300.0
2011-01-13 10:00:00,66.25,66.25,66.09,66.09,14600.0,47.9867,47.9867,47.8708,47.8708,14600.0
2011-01-13 10:05:00,66.06,66.11,66.06,66.1,5500.0,47.8491,47.8853,47.8491,47.878,5500.0
2011-01-13 10:10:00,66.09,66.1,66.04,66.1,10200.0,47.8708,47.878,47.8346,47.878,10200.0
2011-01-13 10:15:00,66.09,66.11,66.09,66.11,3400.0,47.8708,47.8853,47.8708,47.8853,3400.0
2011-01-13 10:20:00,66.11,66.12,66.08,66.11,29500.0,47.8853,47.8925,47.8635,47.8853,29500.0
2011-01-13 10:25:00,66.11,66.14,66.1,66.11,26100.0,47.8853,47.907,47.878,47.8853,26100.0
2011-01-13 10:30:00,66.12,66.13,66.08,66.09,10800.0,47.8925,47.8998,47.8635,47.8708,10800.0
2011-01-13 10:35:00,66.09,66.14,66.07,66.14,14400.0,47.8708,47.907,47.8563,47.907,14400.0
2011-01-13 10:40:00,66.14,66.15,66.1,66.14,14900.0,47.907,47.9142,47.878,47.907,14900.0
2011-01-13 10:45:00,66.14,66.15,66.12,66.13,10100.0,47.907,47.9142,47.8925,47.8998,10100.0
2011-01-13 10:50:00,66.12,66.14,66.11,66.14,5200.0,47.8925,47.907,47.8853,47.907,5200.0
2011-01-13 10:55:00,66.15,66.18,66.14,66.18,8900.0,47.9142,47.936,47.907,47.936,8900.0
2011-01-13 11:00:00,66.17,66.17,66.17,66.17,4500.0,47.9287,47.9287,47.9287,47.9287,4500.0
2011-01-13 11:05:00,66.18,66.2,66.16,66.2,19900.0,47.936,47.9505,47.9215,47.9505,19900.0
2011-01-13 11:10:00,66.21,66.24,66.2,66.23,12400.0,47.9577,47.9794,47.9505,47.9722,12400.0
2011-01-13 11:15:00,66.24,66.25,66.24,66.24,14500.0,47.9794,47.9867,47.9794,47.9794,14500.0
2011-01-13 11:20:00,66.25,66.25,66.23,66.24,14900.0,47.9867,47.9867,47.9722,47.9794,14900.0
2011-01-13 11:25:00,66.23,66.24,66.22,66.23,4400.0,47.9722,47.9794,47.965,47.9722,4400.0
2011-01-13 11:30:00,66.23,66.3,66.23,66.3,10300.0,47.9722,48.0229,47.9722,48.0229,10300.0
2011-01-13 11:35:00,66.3,66.31,66.29,66.29,8400.0,48.0229,48.0301,48.0157,48.0157,8400.0
2011-01-13 11:40:00,66.28,66.29,66.26,66.28,12000.0,48.0084,48.0157,47.9939,48.0084,12000.0
2011-01-13 11:45:00,66.28,66.3,66.26,66.27,18100.0,48.0084,48.0229,47.9939,48.0012,18100.0
2011-01-13 11:50:00,66.26,66.27,66.25,66.25,11800.0,47.9939,48.0012,47.9867,47.9867,11800.0
2011-01-13 11:55:00,66.28,66.29,66.26,66.26,7200.0,48.0084,48.0157,47.9939,47.9939,7200.0
2011-01-13 12:00:00,66.27,66.27,66.26,66.27,6800.0,48.0012,48.0012,47.9939,48.0012,6800.0
2011-01-13 12:05:00,66.27,66.3,66.27,66.29,8100.0,48.0012,48.0229,48.0012,48.0157,8100.0
2011-01-13 12:10:00,66.29,66.3,66.27,66.28,5300.0,48.0157,48.0229,48.0012,48.0084,5300.0
2011-01-13 12:15:00,66.28,66.32,66.28,66.3,3200.0,48.0084,48.0374,48.0084,48.0229,3200.0
2011-01-13 12:20:00,66.3,66.3,66.27,66.27,16400.0,48.0229,48.0229,48.0012,48.0012,16400.0
2011-01-13 12:25:00,66.26,66.28,66.26,66.26,4200.0,47.9939,48.0084,47.9939,47.9939,4200.0
2011-01-13 12:30:00,66.27,66.28,66.23,66.23,7600.0,48.0012,48.0084,47.9722,47.9722,7600.0
2011-01-13 12:35:00,66.24,66.24,66.21,66.23,15500.0,47.9794,47.9794,47.9577,47.9722,15500.0
2011-01-13 12:40:00,66.22,66.26,66.22,66.24,13800.0,47.965,47.9939,47.965,47.9794,13800.0
2011-01-13 12:45:00,66.25,66.26,66.24,66.24,9000.0,47.9867,47.9939,47.9794,47.9794,9000.0
2011-01-13 12:50:00,66.24,66.24,66.23,66.24,2100.0,47.9794,47.9794,47.9722,47.9794,2100.0
2011-01-13 12:55:00,66.26,66.26,66.23,66.23,7200.0,47.9939,47.9939,47.9722,47.9722,7200.0
2011-01-13 13:00:00,66.23,66.24,66.16,66.18,16100.0,47.9722,47.9794,47.9215,47.936,16100.0
2011-01-13 13:05:00,66.18,66.21,66.18,66.21,3200.0,47.936,47.9577,47.936,47.9577,3200.0
2011-01-13 13:10:00,66.22,66.27,66.22,66.26,13500.0,47.965,48.0012,47.965,47.9939,13500.0
2011-01-13 13:15:00,66.25,66.26,66.25,66.26,1300.0,47.9867,47.9939,47.9867,47.9939,1300.0
2011-01-13 13:20:00,66.27,66.27,66.23,66.23,22200.0,48.0012,48.0012,47.9722,47.9722,22200.0
2011-01-13 13:25:00,66.25,66.25,66.23,66.24,7700.0,47.9867,47.9867,47.9722,47.9794,7700.0
2011-01-13 13:30:00,66.23,66.26,66.23,66.24,2700.0,47.9722,47.9939,47.9722,47.9794,2700.0
2011-01-13 13:35:00,66.24,66.24,66.2,66.21,9400.0,47.9794,47.9794,47.9505,47.9577,9400.0
2011-01-13 13:40:00,66.21,66.22,66.19,66.21,4400.0,47.9577,47.965,47.9432,47.9577,4400.0
2011-01-13 13:45:00,66.21,66.22,66.19,66.19,9800.0,47.9577,47.965,47.9432,47.9432,9800.0
2011-01-13 13:50:00,66.2,66.22,66.19,66.21,27300.0,47.9505,47.965,47.9432,47.9577,27300.0
2011-01-13 13:55:00,66.2,66.2,66.19,66.2,6900.0,47.9505,47.9505,47.9432,47.9505,6900.0
2011-01-13 14:00:00,66.19,66.2,66.17,66.18,14800.0,47.9432,47.9505,47.9287,47.936,14800.0
2011-01-13 14:05:00,66.18,66.18,66.17,66.18,6600.0,47.936,47.936,47.9287,47.936,6600.0
2011-01-13 14:10:00,66.17,66.17,66.06,66.06,27500.0,47.9287,47.9287,47.8491,47.8491,27500.0
2011-01-13 14:15:00,66.07,66.1,66.07,66.09,5900.0,47.8563,47.878,47.8563,47.8708,5900.0
2011-01-13 14:20:00,66.1,66.11,66.09,66.09,14100.0,47.878,47.8853,47.8708,47.8708,14100.0
2011-01-13 14:25:00,66.1,66.11,66.09,66.11,10900.0,47.878,47.8853,47.8708,47.8853,10900.0
2011-01-13 14:30:00,66.11,66.13,66.1,66.12,16800.0,47.8853,47.8998,47.878,47.8925,16800.0
2011-01-13 14:35:00,66.12,66.13,66.11,66.11,8100.0,47.8925,47.8998,47.8853,47.8853,8100.0
2011-01-13 14:40:00,66.09,66.11,66.08,66.08,12500.0,47.8708,47.8853,47.8635,47.8635,12500.0
2011-01-13 14:45:00,66.08,66.08,66.06,66.07,13400.0,47.8635,47.8635,47.8491,47.8563,13400.0
2011-01-13 14:50:00,66.06,66.06,66.0,66.03,16000.0,47.8491,47.8491,47.8056,47.8273,16000.0
2011-01-13 14:55:00,66.03,66.05,66.01,66.02,56800.0,47.8273,47.8418,47.8128,47.8201,56800.0
2011-01-13 15:00:00,66.02,66.09,66.02,66.09,6500.0,47.8201,47.8708,47.8201,47.8708,6500.0
2011-01-13 15:05:00,66.1,66.12,66.1,66.12,17000.0,47.878,47.8925,47.878,47.8925,17000.0
2011-01-13 15:10:00,66.11,66.14,66.1,66.13,25200.0,47.8853,47.907,47.878,47.8998,25200.0
2011-01-13 15:15:00,66.12,66.13,66.09,66.09,5200.0,47.8925,47.8998,47.8708,47.8708,5200.0
2011-01-13 15:20:00,66.09,66.09,66.06,66.08,9600.0,47.8708,47.8708,47.8491,47.8635,9600.0
2011-01-13 15:25:00,66.08,66.08,66.02,66.02,18500.0,47.8635,47.8635,47.8201,47.8201,18500.0
2011-01-13 15:30:00,66.01,66.04,65.97,65.98,12200.0,47.8128,47.8346,47.7839,47.7911,12200.0
2011-01-13 15:35:00,65.98,66.01,65.98,66.01,25100.0,47.7911,47.8128,47.7911,47.8128,25100.0
2011-01-13 15:40:00,66.02,66.03,65.97,66.03,37500.0,47.8201,47.8273,47.7839,47.8273,37500.0
2011-01-13 15:45:00,66.04,66.1,66.04,66.07,27500.0,47.8346,47.878,47.8346,47.8563,27500.0
2011-01-13 15:50:00,66.07,66.1,66.05,66.06,20000.0,47.8563,47.878,47.8418,47.8491,20000.0
2011-01-13 15:55:00,66.06,66.13,66.06,66.13,29400.0,47.8491,47.8998,47.8491,47.8998,29400.0
2011-01-14 09:30:00,66.03,66.09,65.99,66.08,23900.0,47.8273,47.8708,47.7984,47.8635,23900.0
2011-01-14 09:35:00,66.09,66.17,66.08,66.14,24500.0,47.8708,47.9287,47.8635,47.907,24500.0
2011-01-14 09:40:00,66.14,66.21,66.14,66.16,641800.0,47.907,47.9577,47.907,47.9215,641800.0
2011-01-14 09:45:00,66.13,66.17,66.13,66.17,8700.0,47.8998,47.9287,47.8998,47.9287,8700.0
2011-01-14 09:50:00,66.16,66.26,66.16,66.2,48600.0,47.9215,47.9939,47.9215,47.9505,48600.0
2011-01-14 09:55:00,66.21,66.26,66.12,66.26,78400.0,47.9577,47.9939,47.8925,47.9939,78400.0
2011-01-14 10:00:00,66.25,66.34,66.25,66.29,38800.0,47.9867,48.0519,47.9867,48.0157,38800.0
2011-01-14 10:05:00,66.28,66.3,66.24,66.29,28100.0,48.0084,48.0229,47.9794,48.0157,28100.0
2011-01-14 10:10:00,66.28,66.31,66.25,66.29,14000.0,48.0084,48.0301,47.9867,48.0157,14000.0
2011-01-14 10:15:00,66.28,66.3,66.22,66.22,77000.0,48.0084,48.0229,47.965,47.965,77000.0
2011-01-14 10:20:00,66.22,66.26,66.21,66.21,16900.0,47.965,47.9939,47.9577,47.9577,16900.0
2011-01-14 10:25:00,66.19,66.19,66.12,66.12,38000.0,47.9432,47.9432,47.8925,47.8925,38000.0
2011-01-14 10:30:00,66.12,66.21,66.11,66.21,13400.0,47.8925,47.9577,47.8853,47.9577,13400.0
2011-01-14 10:35:00,66.21,66.23,66.18,66.23,11400.0,47.9577,47.9722,47.936,47.9722,11400.0
2011-01-14 10:40:00,66.23,66.31,66.2,66.31,51700.0,47.9722,48.0301,47.9505,48.0301,51700.0
2011-01-14 10:45:00,66.31,66.35,66.29,66.33,32700.0,48.0301,48.0591,48.0157,48.0446,32700.0
2011-01-14 10:50:00,66.34,66.36,66.31,66.31,25600.0,48.0519,48.0664,48.0301,48.0301,25600.0
2011-01-14 10:55:00,66.3,66.31,66.26,66.3,18700.0,48.0229,48.0301,47.9939,48.0229,18700.0
2011-01-14 11:00:00,66.29,66.34,66.29,66.34,7900.0,48.0157,48.0519,48.0157,48.0519,7900.0
2011-01-14 11:05:00,66.33,66.38,66.33,66.38,11100.0,48.0446,48.0808,48.0446,48.0808,11100.0
2011-01-14 11:10:00,66.38,66.41,66.35,66.38,25400.0,48.0808,48.1026,48.0591,48.0808,25400.0
2011-01-14 11:15:00,66.38,66.38,66.3,66.3,9800.0,48.0808,48.0808,48.0229,48.0229,9800.0
2011-01-14 11:20:00,66.32,66.35,66.31,66.32,11000.0,48.0374,48.0591,48.0301,48.0374,11000.0
2011-01-14 11:25:00,66.32,66.36,66.32,66.36,9400.0,48.0374,48.0664,48.0374,48.0664,9400.0
2011-01-14 11:30:00,66.36,66.36,66.33,66.35,11800.0,48.0664,48.0664,48.0446,48.0591,11800.0
2011-01-14 11:35:00,66.34,66.35,66.3,66.35,8200.0,48.0519,48.0591,48.0229,48.0591,8200.0
2011-01-14 11:40:00,66.35,66.37,66.33,66.37,12300.0,48.0591,48.0736,48.0446,48.0736,12300.0
2011-01-14 11:45:00,66.38,66.41,66.37,66.4,28100.0,48.0808,48.1026,48.0736,48.0953,28100.0
2011-01-14 11:50:00,66.39,66.39,66.36,66.37,7100.0,48.0881,48.0881,48.0664,48.0736,7100.0
2011-01-14 11:55:00,66.37,66.39,66.36,66.37,9600.0,48.0736,48.0881,48.0664,48.0736,9600.0
2011-01-14 12:00:00,66.38,66.39,66.37,66.39,7800.0,48.0808,48.0881,48.0736,48.0881,7800.0
2011-01-14 12:05:00,66.4,66.41,66.39,66.4,6600.0,48.0953,48.1026,48.0881,48.0953,6600.0
2011-01-14 12:10:00,66.4,66.47,66.4,66.47,28300.0,48.0953,48.146,48.0953,48.146,28300.0
2011-01-14 12:15:00,66.47,66.47,66.44,66.45,13100.0,48.146,48.146,48.1243,48.1315,13100.0
2011-01-14 12:20:00,66.45,66.45,66.42,66.45,37200.0,48.1315,48.1315,48.1098,48.1315,37200.0
2011-01-14 12:25:00,66.44,66.45,66.41,66.43,8900.0,48.1243,48.1315,48.1026,48.1171,8900.0
2011-01-14 12:30:00,66.43,66.5,66.43,66.48,18400.0,48.1171,48.1678,48.1171,48.1533,18400.0
2011-01-14 12:35:00,66.5,66.51,66.49,66.49,3000.0,48.1678,48.175,48.1605,48.1605,3000.0
2011-01-14 12:40:00,66.47,66.47,66.46,66.46,3600.0,48.146,48.146,48.1388,48.1388,3600.0
2011-01-14 12:45:00,66.45,66.45,66.42,66.44,5400.0,48.1315,48.1315,48.1098,48.1243,5400.0
2011-01-14 12:50:00,66.44,66.47,66.42,66.47,6100.0,48.1243,48.146,48.1098,48.146,6100.0
2011-01-14 12:55:00,66.46,66.46,66.41,66.44,12100.0,48.1388,48.1388,48.1026,48.1243,12100.0
2011-01-14 13:00:00,66.44,66.44,66.43,66.44,2900.0,48.1243,48.1243,48.1171,48.1243,2900.0
2011-01-14 13:05:00,66.45,66.46,66.44,66.45,16300.0,48.1315,48.1388,48.1243,48.1315,16300.0
2011-01-14 13:10:00,66.46,66.46,66.42,66.43,75100.0,48.1388,48.1388,48.1098,48.1171,75100.0
2011-01-14 13:15:00,66.43,66.44,66.42,66.42,12000.0,48.1171,48.1243,48.1098,48.1098,12000.0
2011-01-14 13:20:00,66.42,66.45,66.42,66.45,11900.0,48.1098,48.1315,48.1098,48.1315,11900.0
2011-01-14 13:25:00,66.44,66.47,66.44,66.45,9600.0,48.1243,48.146,48.1243,48.1315,9600.0
2011-01-14 13:30:00,66.45,66.49,66.45,66.49,2600.0,48.1315,48.1605,48.1315,48.1605,2600.0
2011-01-14 13:35:00,66.49,66.51,66.48,66.5,20000.0,48.1605,48.175,48.1533,48.1678,20000.0
2011-01-14 13:40:00,66.49,66.51,66.49,66.5,9000.0,48.1605,48.175,48.1605,48.1678,9000.0
2011-01-14 13:45:00,66.5,66.5,66.48,66.5,6300.0,48.1678,48.1678,48.1533,48.1678,6300.0
2011-01-14 13:50:00,66.5,66.55,66.5,66.55,8200.0,48.1678,48.204,48.1678,48.204,8200.0
2011-01-14 13:55:00,66.55,66.61,66.55,66.58,22600.0,48.204,48.2474,48.204,48.2257,22600.0
2011-01-14 14:00:00,66.58,66.59,66.57,66.57,10500.0,48.2257,48.233,48.2185,48.2185,10500.0
2011-01-14 14:05:00,66.56,66.63,66.56,66.62,34100.0,48.2112,48.2619,48.2112,48.2547,34100.0
2011-01-14 14:10:00,66.61,66.62,66.58,66.58,28000.0,48.2474,48.2547,48.2257,48.2257,28000.0
2011-01-14 14:15:00,66.58,66.59,66.57,66.57,11000.0,48.2257,48.233,48.2185,48.2185,11000.0
2011-01-14 14:20:00,66.58,66.58,66.57,66.57,12800.0,48.2257,48.2257,48.2185,48.2185,12800.0
2011-01-14 14:25:00,66.58,66.6,66.57,66.58,16800.0,48.2257,48.2402,48.2185,48.2257,16800.0
2011-01-14 14:30:00,66.59,66.59,66.58,66.58,15900.0,48.233,48.233,48.2257,48.2257,15900.0
2011-01-14 14:35:00,66.58,66.58,66.53,66.54,7600.0,48.2257,48.2257,48.1895,48.1967,7600.0
2011-01-14 14:40:00,66.53,66.56,66.53,66.56,20100.0,48.1895,48.2112,48.1895,48.2112,20100.0
2011-01-14 14:45:00,66.55,66.57,66.55,66.56,16900.0,48.204,48.2185,48.204,48.2112,16900.0
2011-01-14 14:50:00,66.57,66.57,66.56,66.57,5000.0,48.2185,48.2185,48.2112,48.2185,5000.0
2011-01-14 14:55:00,66.57,66.57,66.52,66.53,11000.0,48.2185,48.2185,48.1822,48.1895,11000.0
2011-01-14 15:00:00,66.54,66.59,66.53,66.57,14200.0,48.1967,48.233,48.1895,48.2185,14200.0
2011-01-14 15:05:00,66.57,66.58,66.53,66.53,8800.0,48.2185,48.2257,48.1895,48.1895,8800.0
2011-01-14 15:10:00,66.53,66.54,66.52,66.54,13200.0,48.1895,48.1967,48.1822,48.1967,13200.0
2011-01-14 15:15:00,66.54,66.58,66.54,66.58,15600.0,48.1967,48.2257,48.1967,48.2257,15600.0
2011-01-14 15:20:00,66.58,66.61,66.56,66.6,15500.0,48.2257,48.2474,48.2112,48.2402,15500.0
2011-01-14 15:25:00,66.6,66.6,66.53,66.54,10100.0,48.2402,48.2402,48.1895,48.1967,10100.0
2011-01-14 15:30:00,66.54,66.57,66.53,66.54,14000.0,48.1967,48.2185,48.1895,48.1967,14000.0
2011-01-14 15:35:00,66.53,66.56,66.52,66.53,23500.0,48.1895,48.2112,48.1822,48.1895,23500.0
2011-01-14 15:40:00,66.54,66.56,66.53,66.55,33300.0,48.1967,48.2112,48.1895,48.204,33300.0
2011-01-14 15:45:00,66.56,66.65,66.56,66.64,47800.0,48.2112,48.2764,48.2112,48.2692,47800.0
2011-01-14 15:50:00,66.64,66.65,66.58,66.6,30800.0,48.2692,48.2764,48.2257,48.2402,30800.0
2011-01-14 15:55:00,66.6,66.65,66.57,66.62,44200.0,48.2402,48.2764,48.2185,48.2547,44200.0
2011-01-18 09:30:00,66.59,66.68,66.56,66.64,129400.0,48.233,48.2981,48.2112,48.2692,129400.0
2011-01-18 09:35:00,66.65,66.69,66.64,66.64,17800.0,48.2764,48.3054,48.2692,48.2692,17800.0
2011-01-18 09:40:00,66.63,66.63,66.59,66.6,11200.0,48.2619,48.2619,48.233,48.2402,11200.0
2011-01-18 09:45:00,66.6,66.6,66.52,66.52,8100.0,48.2402,48.2402,48.1822,48.1822,8100.0
2011-01-18 09:50:00,66.51,66.51,66.45,66.45,23900.0,48.175,48.175,48.1315,48.1315,23900.0
2011-01-18 09:55:00,66.45,66.52,66.45,66.52,34700.0,48.1315,48.1822,48.1315,48.1822,34700.0
2011-01-18 10:00:00,66.51,66.54,66.44,66.53,44800.0,48.175,48.1967,48.1243,48.1895,44800.0
2011-01-18 10:05:00,66.53,66.55,66.5,66.5,13500.0,48.1895,48.204,48.1678,48.1678,13500.0
2011-01-18 10:10:00,66.52,66.57,66.49,66.57,9200.0,48.1822,48.2185,48.1605,48.2185,9200.0
2011-01-18 10:15:00,66.58,66.62,66.56,66.59,21900.0,48.2257,48.2547,48.2112,48.233,21900.0
2011-01-18 10:20:00,66.6,66.63,66.59,66.59,8400.0,48.2402,48.2619,48.233,48.233,8400.0
2011-01-18 10:25:00,66.58,66.61,66.57,66.61,6200.0,48.2257,48.2474,48.2185,48.2474,6200.0
2011-01-18 10:30:00,66.6,66.61,66.49,66.52,28400.0,48.2402,48.2474,48.1605,48.1822,28400.0
2011-01-18 10:35:00,66.53,66.54,66.5,66.53,6500.0,48.1895,48.1967,48.1678,48.1895,6500.0
2011-01-18 10:40:00,66.53,66.54,66.5,66.53,7700.0,48.1895,48.1967,48.1678,48.1895,7700.0
2011-01-18 10:45:00,66.53,66.53,66.45,66.46,29000.0,48.1895,48.1895,48.1315,48.1388,29000.0
2011-01-18 10:50:00,66.46,66.47,66.45,66.47,1300.0,48.1388,48.146,48.1315,48.146,1300.0
2011-01-18 10:55:00,66.46,66.48,66.45,66.47,5500.0,48.1388,48.1533,48.1315,48.146,5500.0
2011-01-18 11:00:00,66.49,66.51,66.48,66.49,22200.0,48.1605,48.175,48.1533,48.1605,22200.0
2011-01-18 11:05:00,66.5,66.55,66.5,66.55,5300.0,48.1678,48.204,48.1678,48.204,5300.0
2011-01-18 11:10:00,66.54,66.54,66.51,66.51,1300.0,48.1967,48.1967,48.175,48.175,1300.0
2011-01-18 11:15:00,66.52,66.55,66.52,66.53,7600.0,48.1822,48.204,48.1822,48.1895,7600.0
2011-01-18 11:20:00,66.54,66.57,66.53,66.57,8200.0,48.1967,48.2185,48.1895,48.2185,8200.0
2011-01-18 11:25:00,66.56,66.57,66.55,66.56,4700.0,48.2112,48.2185,48.204,48.2112,4700.0
2011-01-18 11:30:00,66.57,66.57,66.56,66.56,3400.0,48.2185,48.2185,48.2112,48.2112,3400.0
2011-01-18 11:35:00,66.56,66.57,66.55,66.56,6700.0,48.2112,48.2185,48.204,48.2112,6700.0
2011-01-18 11:40:00,66.55,66.57,66.54,66.57,7300.0,48.204,48.2185,48.1967,48.2185,7300.0
2011-01-18 11:45:00,66.57,66.59,66.56,66.56,19100.0,48.2185,48.233,48.2112,48.2112,19100.0
2011-01-18 11:50:00,66.56,66.57,66.53,66.53,23000.0,48.2112,48.2185,48.1895,48.1895,23000.0
2011-01-18 11:55:00,66.53,66.56,66.52,66.55,4200.0,48.1895,48.2112,48.1822,48.204,4200.0
2011-01-18 12:00:00,66.55,66.56,66.51,66.52,9700.0,48.204,48.2112,48.175,48.1822,9700.0
2011-01-18 12:05:00,66.52,66.54,66.51,66.51,4700.0,48.1822,48.1967,48.175,48.175,4700.0
2011-01-18 12:10:00,66.52,66.53,66.51,66.52,1700.0,48.1822,48.1895,48.175,48.1822,1700.0
2011-01-18 12:15:00,66.52,66.54,66.51,66.51,11300.0,48.1822,48.1967,48.175,48.175,11300.0
2011-01-18 12:20:00,66.51,66.53,66.51,66.52,9100.0,48.175,48.1895,48.175,48.1822,9100.0
2011-01-18 12:25:00,66.53,66.53,66.5,66.5,9400.0,48.1895,48.1895,48.1678,48.1678,9400.0
2011-01-18 12:30:00,66.51,66.51,66.5,66.5,1600.0,48.175,48.175,48.1678,48.1678,1600.0
2011-01-18 12:35:00,66.52,66.53,66.51,66.52,3000.0,48.1822,48.1895,48.175,48.1822,3000.0
2011-01-18 12:40:00,66.51,66.54,66.51,66.52,1800.0,48.175,48.1967,48.175,48.1822,1800.0
2011-01-18 12:45:00,66.53,66.56,66.53,66.54,4300.0,48.1895,48.2112,48.1895,48.1967,4300.0
2011-01-18 12:50:00,66.53,66.54,66.52,66.54,2000.0,48.1895,48.1967,48.1822,48.1967,2000.0
2011-01-18 12:55:00,66.55,66.55,66.54,66.54,1200.0,48.204,48.204,48.1967,48.1967,1200.0
2011-01-18 13:00:00,66.54,66.56,66.54,66.56,10500.0,48.1967,48.2112,48.1967,48.2112,10500.0
2011-01-18 13:05:00,66.56,66.57,66.56,66.57,12200.0,48.2112,48.2185,48.2112,48.2185,12200.0
2011-01-18 13:10:00,66.57,66.57,66.56,66.57,700.0,48.2185,48.2185,48.2112,48.2185,700.0
2011-01-18 13:15:00,66.57,66.57,66.56,66.57,7000.0,48.2185,48.2185,48.2112,48.2185,7000.0
2011-01-18 13:20:00,66.57,66.6,66.57,66.59,10200.0,48.2185,48.2402,48.2185,48.233,10200.0
2011-01-18 13:25:00,66.58,66.6,66.58,66.6,900.0,48.2257,48.2402,48.2257,48.2402,900.0
2011-01-18 13:30:00,66.61,66.62,66.59,66.59,8200.0,48.2474,48.2547,48.233,48.233,8200.0
2011-01-18 13:35:00,66.6,66.63,66.6,66.62,9400.0,48.2402,48.2619,48.2402,48.2547,9400.0
2011-01-18 13:40:00,66.61,66.62,66.6,66.61,10800.0,48.2474,48.2547,48.2402,48.2474,10800.0
2011-01-18 13:45:00,66.61,66.61,66.58,66.6,5800.0,48.2474,48.2474,48.2257,48.2402,5800.0
2011-01-18 13:50:00,66.6,66.63,66.59,66.63,9500.0,48.2402,48.2619,48.233,48.2619,9500.0
2011-01-18 13:55:00,66.63,66.63,66.57,66.59,17200.0,48.2619,48.2619,48.2185,48.233,17200.0
2011-01-18 14:00:00,66.59,66.61,66.58,66.6,16100.0,48.233,48.2474,48.2257,48.2402,16100.0
2011-01-18 14:05:00,66.59,66.61,66.59,66.6,5900.0,48.233,48.2474,48.233,48.2402,5900.0
2011-01-18 14:10:00,66.61,66.64,66.61,66.63,2400.0,48.2474,48.2692,48.2474,48.2619,2400.0
2011-01-18 14:15:00,66.63,66.64,66.62,66.64,7900.0,48.2619,48.2692,48.2547,48.2692,7900.0
2011-01-18 14:20:00,66.64,66.64,66.6,66.62,14900.0,48.2692,48.2692,48.2402,48.2547,14900.0
2011-01-18 14:25:00,66.63,66.65,66.62,66.65,6400.0,48.2619,48.2764,48.2547,48.2764,6400.0
2011-01-18 14:30:00,66.64,66.66,66.63,66.63,8000.0,48.2692,48.2837,48.2619,48.2619,8000.0
2011-01-18 14:35:00,66.63,66.65,66.62,66.64,10600.0,48.2619,48.2764,48.2547,48.2692,10600.0
2011-01-18 14:40:00,66.65,66.65,66.59,66.6,22200.0,48.2764,48.2764,48.233,48.2402,22200.0
2011-01-18 14:45:00,66.6,66.62,66.59,66.61,7700.0,48.2402,48.2547,48.233,48.2474,7700.0
2011-01-18 14:50:00,66.62,66.64,66.61,66.63,11300.0,48.2547,48.2692,48.2474,48.2619,11300.0
2011-01-18 14:55:00,66.64,66.64,66.62,66.64,5800.0,48.2692,48.2692,48.2547,48.2692,5800.0
2011-01-18 15:00:00,66.64,66.64,66.63,66.63,13800.0,48.2692,48.2692,48.2619,48.2619,13800.0
2011-01-18 15:05:00,66.64,66.64,66.59,66.59,7100.0,48.2692,48.2692,48.233,48.233,7100.0
2011-01-18 15:10:00,66.59,66.6,66.58,66.59,14700.0,48.233,48.2402,48.2257,48.233,14700.0
2011-01-18 15:15:00,66.59,66.59,66.56,66.57,39100.0,48.233,48.233,48.2112,48.2185,39100.0
2011-01-18 15:20:00,66.58,66.65,66.58,66.65,16900.0,48.2257,48.2764,48.2257,48.2764,16900.0
2011-01-18 15:25:00,66.64,66.65,66.62,66.63,25000.0,48.2692,48.2764,48.2547,48.2619,25000.0
2011-01-18 15:30:00,66.63,66.64,66.62,66.63,12200.0,48.2619,48.2692,48.2547,48.2619,12200.0
2011-01-18 15:35:00,66.63,66.69,66.63,66.67,23700.0,48.2619,48.3054,48.2619,48.2909,23700.0
2011-01-18 15:40:00,66.68,66.7,66.67,66.68,12900.0,48.2981,48.3126,48.2909,48.2981,12900.0
2011-01-18 15:45:00,66.68,66.68,66.63,66.63,35200.0,48.2981,48.2981,48.2619,48.2619,35200.0
2011-01-18 15:50:00,66.64,66.65,66.62,66.63,84400.0,48.2692,48.2764,48.2547,48.2619,84400.0
2011-01-18 15:55:00,66.63,66.66,66.62,66.64,238700.0,48.2619,48.2837,48.2547,48.2692,238700.0
2011-01-19 09:30:00,66.54,66.59,66.52,66.57,76400.0,48.1967,48.233,48.1822,48.2185,76400.0
2011-01-19 09:35:00,66.55,66.6,66.53,66.56,28700.0,48.204,48.2402,48.1895,48.2112,28700.0
2011-01-19 09:40:00,66.54,66.54,66.47,66.48,12000.0,48.1967,48.1967,48.146,48.1533,12000.0
2011-01-19 09:45:00,66.49,66.5,66.45,66.46,7800.0,48.1605,48.1678,48.1315,48.1388,7800.0
2011-01-19 09:50:00,66.47,66.47,66.39,66.43,14600.0,48.146,48.146,48.0881,48.1171,14600.0
2011-01-19 09:55:00,66.43,66.43,66.34,66.4,18300.0,48.1171,48.1171,48.0519,48.0953,18300.0
2011-01-19 10:00:00,66.39,66.41,66.38,66.38,9400.0,48.0881,48.1026,48.0808,48.0808,9400.0
2011-01-19 10:05:00,66.38,66.44,66.38,66.44,9800.0,48.0808,48.1243,48.0808,48.1243,9800.0
2011-01-19 10:10:00,66.42,66.43,66.39,66.42,7700.0,48.1098,48.1171,48.0881,48.1098,7700.0
2011-01-19 10:15:00,66.43,66.43,66.36,66.37,3400.0,48.1171,48.1171,48.0664,48.0736,3400.0
2011-01-19 10:20:00,66.38,66.41,66.28,66.28,20000.0,48.0808,48.1026,48.0084,48.0084,20000.0
2011-01-19 10:25:00,66.28,66.28,66.22,66.25,10900.0,48.0084,48.0084,47.965,47.9867,10900.0
2011-01-19 10:30:00,66.24,66.26,66.21,66.21,8100.0,47.9794,47.9939,47.9577,47.9577,8100.0
2011-01-19 10:35:00,66.22,66.23,66.16,66.17,18500.0,47.965,47.9722,47.9215,47.9287,18500.0
2011-01-19 10:40:00,66.19,66.19,66.11,66.13,16000.0,47.9432,47.9432,47.8853,47.8998,16000.0
2011-01-19 10:45:00,66.15,66.21,66.15,66.19,15100.0,47.9142,47.9577,47.9142,47.9432,15100.0
2011-01-19 10:50:00,66.18,66.2,66.17,66.19,7500.0,47.936,47.9505,47.9287,47.9432,7500.0
2011-01-19 10:55:00,66.18,66.21,66.18,66.2,7000.0,47.936,47.9577,47.936,47.9505,7000.0
2011-01-19 11:00:00,66.2,66.21,66.15,66.17,19000.0,47.9505,47.9577,47.9142,47.9287,19000.0
2011-01-19 11:05:00,66.17,66.17,66.15,66.15,20200.0,47.9287,47.9287,47.9142,47.9142,20200.0
2011-01-19 11:10:00,66.16,66.17,66.1,66.11,4900.0,47.9215,47.9287,47.878,47.8853,4900.0
2011-01-19 11:15:00,66.11,66.15,66.1,66.15,19700.0,47.8853,47.9142,47.878,47.9142,19700.0
2011-01-19 11:20:00,66.15,66.15,66.12,66.12,7700.0,47.9142,47.9142,47.8925,47.8925,7700.0
2011-01-19 11:25:00,66.12,66.13,66.11,66.11,6500.0,47.8925,47.8998,47.8853,47.8853,6500.0
2011-01-19 11:30:00,66.13,66.17,66.13,66.16,3400.0,47.8998,47.9287,47.8998,47.9215,3400.0
2011-01-19 11:35:00,66.17,66.19,66.17,66.17,8000.0,47.9287,47.9432,47.9287,47.9287,8000.0
2011-01-19 11:40:00,66.16,66.17,66.13,66.15,8400.0,47.9215,47.9287,47.8998,47.9142,8400.0
2011-01-19 11:45:00,66.15,66.2,66.15,66.2,3900.0,47.9142,47.9505,47.9142,47.9505,3900.0
2011-01-19 11:50:00,66.19,66.19,66.18,66.19,2500.0,47.9432,47.9432,47.936,47.9432,2500.0
2011-01-19 11:55:00,66.18,66.18,66.13,66.17,11700.0,47.936,47.936,47.8998,47.9287,11700.0
2011-01-19 12:00:00,66.16,66.17,66.14,66.14,72500.0,47.9215,47.9287,47.907,47.907,72500.0
2011-01-19 12:05:00,66.14,66.19,66.14,66.16,4500.0,47.907,47.9432,47.907,47.9215,4500.0
2011-01-19 12:10:00,66.14,66.18,66.14,66.18,8000.0,47.907,47.936,47.907,47.936,8000.0
2011-01-19 12:15:00,66.17,66.17,66.13,66.13,30100.0,47.9287,47.9287,47.8998,47.8998,30100.0
2011-01-19 12:20:00,66.16,66.17,66.15,66.15,6400.0,47.9215,47.9287,47.9142,47.9142,6400.0
2011-01-19 12:25:00,66.16,66.17,66.12,66.12,11500.0,47.9215,47.9287,47.8925,47.8925,11500.0
2011-01-19 12:30:00,66.12,66.12,66.03,66.03,18400.0,47.8925,47.8925,47.8273,47.8273,18400.0
2011-01-19 12:35:00,66.03,66.05,65.99,66.0,14200.0,47.8273,47.8418,47.7984,47.8056,14200.0
2011-01-19 12:40:00,66.02,66.02,65.96,65.96,13300.0,47.8201,47.8201,47.7766,47.7766,13300.0
2011-01-19 12:45:00,65.98,66.0,65.95,65.95,7000.0,47.7911,47.8056,47.7694,47.7694,7000.0
2011-01-19 12:50:00,65.95,66.0,65.94,66.0,16300.0,47.7694,47.8056,47.7621,47.8056,16300.0
2011-01-19 12:55:00,66.0,66.01,65.98,65.99,26300.0,47.8056,47.8128,47.7911,47.7984,26300.0
2011-01-19 13:00:00,66.0,66.0,65.93,65.98,12000.0,47.8056,47.8056,47.7549,47.7911,12000.0
2011-01-19 13:05:00,65.97,66.0,65.96,66.0,8400.0,47.7839,47.8056,47.7766,47.8056,8400.0
2011-01-19 13:10:00,66.01,66.04,66.0,66.02,19000.0,47.8128,47.8346,47.8056,47.8201,19000.0
2011-01-19 13:15:00,66.03,66.03,66.03,66.03,1400.0,47.8273,47.8273,47.8273,47.8273,1400.0
2011-01-19 13:20:00,66.03,66.03,66.01,66.03,1600.0,47.8273,47.8273,47.8128,47.8273,1600.0
2011-01-19 13:25:00,66.04,66.1,66.04,66.09,11800.0,47.8346,47.878,47.8346,47.8708,11800.0
2011-01-19 13:30:00,66.11,66.12,66.07,66.11,22200.0,47.8853,47.8925,47.8563,47.8853,22200.0
2011-01-19 13:35:00,66.11,66.13,66.1,66.1,6200.0,47.8853,47.8998,47.878,47.878,6200.0
2011-01-19 13:40:00,66.09,66.12,66.09,66.1,3400.0,47.8708,47.8925,47.8708,47.878,3400.0
2011-01-19 13:45:00,66.08,66.09,66.07,66.09,9100.0,47.8635,47.8708,47.8563,47.8708,9100.0
2011-01-19 13:50:00,66.08,66.08,66.03,66.05,18300.0,47.8635,47.8635,47.8273,47.8418,18300.0
2011-01-19 13:55:00,66.05,66.07,66.02,66.07,9900.0,47.8418,47.8563,47.8201,47.8563,9900.0
2011-01-19 14:00:00,66.07,66.07,66.03,66.03,4000.0,47.8563,47.8563,47.8273,47.8273,4000.0
2011-01-19 14:05:00,66.03,66.04,66.0,66.01,11400.0,47.8273,47.8346,47.8056,47.8128,11400.0
2011-01-19 14:10:00,66.01,66.04,65.97,65.97,31000.0,47.8128,47.8346,47.7839,47.7839,31000.0
2011-01-19 14:15:00,65.96,66.0,65.96,65.97,11700.0,47.7766,47.8056,47.7766,47.7839,11700.0
2011-01-19 14:20:00,65.96,65.97,65.92,65.93,9300.0,47.7766,47.7839,47.7477,47.7549,9300.0
2011-01-19 14:25:00,65.92,65.96,65.89,65.95,10900.0,47.7477,47.7766,47.7259,47.7694,10900.0
2011-01-19 14:30:00,65.94,65.96,65.91,65.96,43700.0,47.7621,47.7766,47.7404,47.7766,43700.0
2011-01-19 14:35:00,65.96,65.96,65.94,65.94,4700.0,47.7766,47.7766,47.7621,47.7621,4700.0
2011-01-19 14:40:00,65.93,65.93,65.86,65.89,6100.0,47.7549,47.7549,47.7042,47.7259,6100.0
2011-01-19 14:45:00,65.91,65.93,65.89,65.89,12200.0,47.7404,47.7549,47.7259,47.7259,12200.0
2011-01-19 14:50:00,65.9,65.9,65.81,65.84,7300.0,47.7332,47.7332,47.668,47.6897,7300.0
2011-01-19 14:55:00,65.83,65.86,65.77,65.84,28700.0,47.6825,47.7042,47.639,47.6897,28700.0
2011-01-19 15:00:00,65.85,65.88,65.85,65.87,13400.0,47.697,47.7187,47.697,47.7114,13400.0
2011-01-19 15:05:00,65.87,65.9,65.8,65.8,27700.0,47.7114,47.7332,47.6607,47.6607,27700.0
2011-01-19 15:10:00,65.8,65.82,65.75,65.75,5600.0,47.6607,47.6752,47.6245,47.6245,5600.0
2011-01-19 15:15:00,65.76,65.85,65.75,65.84,55200.0,47.6318,47.697,47.6245,47.6897,55200.0
2011-01-19 15:20:00,65.84,65.87,65.82,65.83,45900.0,47.6897,47.7114,47.6752,47.6825,45900.0
2011-01-19 15:25:00,65.82,65.84,65.79,65.84,43600.0,47.6752,47.6897,47.6535,47.6897,43600.0
2011-01-19 15:30:00,65.83,65.83,65.71,65.77,68100.0,47.6825,47.6825,47.5955,47.639,68100.0
2011-01-19 15:35:00,65.77,65.83,65.72,65.81,113400.0,47.639,47.6825,47.6028,47.668,113400.0
2011-01-19 15:40:00,65.82,65.87,65.77,65.85,88200.0,47.6752,47.7114,47.639,47.697,88200.0
2011-01-19 15:45:00,65.85,65.88,65.81,65.83,59600.0,47.697,47.7187,47.668,47.6825,59600.0
2011-01-19 15:50:00,65.83,65.85,65.83,65.84,33500.0,47.6825,47.697,47.6825,47.6897,33500.0
2011-01-19 15:55:00,65.84,65.89,65.8,65.89,90300.0,47.6897,47.7259,47.6607,47.7259,90300.0
2011-01-20 09:30:00,65.77,65.79,65.57,65.62,43000.0,47.639,47.6535,47.4941,47.5304,43000.0
2011-01-20 09:35:00,65.64,65.64,65.56,65.63,12400.0,47.5448,47.5448,47.4869,47.5376,12400.0
2011-01-20 09:40:00,65.63,65.75,65.63,65.74,10100.0,47.5376,47.6245,47.5376,47.6173,10100.0
2011-01-20 09:45:00,65.73,65.81,65.72,65.79,19400.0,47.61,47.668,47.6028,47.6535,19400.0
2011-01-20 09:50:00,65.79,65.86,65.78,65.86,7900.0,47.6535,47.7042,47.6462,47.7042,7900.0
2011-01-20 09:55:00,65.84,65.96,65.82,65.91,70200.0,47.6897,47.7766,47.6752,47.7404,70200.0
2011-01-20 10:00:00,65.93,66.01,65.89,65.98,51600.0,47.7549,47.8128,47.7259,47.7911,51600.0
2011-01-20 10:05:00,65.97,65.97,65.86,65.88,9400.0,47.7839,47.7839,47.7042,47.7187,9400.0
2011-01-20 10:10:00,65.87,65.89,65.85,65.88,17700.0,47.7114,47.7259,47.697,47.7187,17700.0
2011-01-20 10:15:00,65.88,65.89,65.7,65.7,18000.0,47.7187,47.7259,47.5883,47.5883,18000.0
2011-01-20 10:20:00,65.73,65.75,65.66,65.66,16100.0,47.61,47.6245,47.5593,47.5593,16100.0
2011-01-20 10:25:00,65.67,65.74,65.6,65.71,23000.0,47.5666,47.6173,47.5159,47.5955,23000.0
2011-01-20 10:30:00,65.7,65.77,65.64,65.74,21600.0,47.5883,47.639,47.5448,47.6173,21600.0
2011-01-20 10:35:00,65.75,65.75,65.65,65.66,23600.0,47.6245,47.6245,47.5521,47.5593,23600.0
2011-01-20 10:40:00,65.64,65.72,65.63,65.71,15100.0,47.5448,47.6028,47.5376,47.5955,15100.0
2011-01-20 10:45:00,65.7,65.71,65.61,65.64,28700.0,47.5883,47.5955,47.5231,47.5448,28700.0
2011-01-20 10:50:00,65.66,65.66,65.55,65.56,26300.0,47.5593,47.5593,47.4797,47.4869,26300.0
2011-01-20 10:55:00,65.55,65.58,65.52,65.54,23200.0,47.4797,47.5014,47.4579,47.4724,23200.0
2011-01-20 11:00:00,65.54,65.57,65.52,65.57,8000.0,47.4724,47.4941,47.4579,47.4941,8000.0
2011-01-20 11:05:00,65.59,65.62,65.57,65.58,25700.0,47.5086,47.5304,47.4941,47.5014,25700.0
2011-01-20 11:10:00,65.57,65.64,65.57,65.63,12000.0,47.4941,47.5448,47.4941,47.5376,12000.0
2011-01-20 11:15:00,65.62,65.63,65.59,65.63,7600.0,47.5304,47.5376,47.5086,47.5376,7600.0
2011-01-20 11:20:00,65.62,65.62,65.57,65.61,4300.0,47.5304,47.5304,47.4941,47.5231,4300.0
2011-01-20 11:25:00,65.61,65.61,65.53,65.55,63300.0,47.5231,47.5231,47.4652,47.4797,63300.0
2011-01-20 11:30:00,65.53,65.55,65.49,65.51,18700.0,47.4652,47.4797,47.4362,47.4507,18700.0
2011-01-20 11:35:00,65.5,65.56,65.5,65.56,13300.0,47.4434,47.4869,47.4434,47.4869,13300.0
2011-01-20 11:40:00,65.56,65.57,65.54,65.55,3100.0,47.4869,47.4941,47.4724,47.4797,3100.0
2011-01-20 11:45:00,65.54,65.62,65.54,65.61,6600.0,47.4724,47.5304,47.4724,47.5231,6600.0
2011-01-20 11:50:00,65.6,65.62,65.58,65.6,9600.0,47.5159,47.5304,47.5014,47.5159,9600.0
2011-01-20 11:55:00,65.61,65.64,65.6,65.64,9200.0,47.5231,47.5448,47.5159,47.5448,9200.0
2011-01-20 12:00:00,65.64,65.68,65.64,65.66,5400.0,47.5448,47.5738,47.5448,47.5593,5400.0
2011-01-20 12:05:00,65.67,65.72,65.67,65.69,8400.0,47.5666,47.6028,47.5666,47.5811,8400.0
2011-01-20 12:10:00,65.7,65.71,65.68,65.69,10300.0,47.5883,47.5955,47.5738,47.5811,10300.0
2011-01-20 12:15:00,65.7,65.7,65.66,65.68,7600.0,47.5883,47.5883,47.5593,47.5738,7600.0
2011-01-20 12:20:00,65.7,65.76,65.7,65.76,14700.0,47.5883,47.6318,47.5883,47.6318,14700.0
2011-01-20 12:25:00,65.76,65.77,65.72,65.73,7900.0,47.6318,47.639,47.6028,47.61,7900.0
2011-01-20 12:30:00,65.72,65.78,65.72,65.74,13100.0,47.6028,47.6462,47.6028,47.6173,13100.0
2011-01-20 12:35:00,65.76,65.77,65.74,65.76,9600.0,47.6318,47.639,47.6173,47.6318,9600.0
2011-01-20 12:40:00,65.78,65.8,65.77,65.8,8100.0,47.6462,47.6607,47.639,47.6607,8100.0
2011-01-20 12:45:00,65.79,65.83,65.79,65.83,10300.0,47.6535,47.6825,47.6535,47.6825,10300.0
2011-01-20 12:50:00,65.82,65.84,65.78,65.84,9400.0,47.6752,47.6897,47.6462,47.6897,9400.0
2011-01-20 12:55:00,65.84,65.85,65.8,65.82,11300.0,47.6897,47.697,47.6607,47.6752,11300.0
2011-01-20 13:00:00,65.81,65.82,65.74,65.76,7000.0,47.668,47.6752,47.6173,47.6318,7000.0
2011-01-20 13:05:00,65.75,65.77,65.73,65.77,11000.0,47.6245,47.639,47.61,47.639,11000.0
2011-01-20 13:10:00,65.76,65.77,65.74,65.74,18800.0,47.6318,47.639,47.6173,47.6173,18800.0
2011-01-20 13:15:00,65.74,65.78,65.73,65.77,5500.0,47.6173,47.6462,47.61,47.639,5500.0
2011-01-20 13:20:00,65.76,65.76,65.69,65.74,16900.0,47.6318,47.6318,47.5811,47.6173,16900.0
2011-01-20 13:25:00,65.74,65.74,65.72,65.73,9600.0,47.6173,47.6173,47.6028,47.61,9600.0
2011-01-20 13:30:00,65.72,65.8,65.72,65.79,31100.0,47.6028,47.6607,47.6028,47.6535,31100.0
2011-01-20 13:35:00,65.78,65.79,65.77,65.79,5600.0,47.6462,47.6535,47.639,47.6535,5600.0
2011-01-20 13:40:00,65.79,65.81,65.76,65.76,21400.0,47.6535,47.668,47.6318,47.6318,21400.0
2011-01-20 13:45:00,65.77,65.79,65.73,65.79,13200.0,47.639,47.6535,47.61,47.6535,13200.0
2011-01-20 13:50:00,65.79,65.83,65.78,65.83,22700.0,47.6535,47.6825,47.6462,47.6825,22700.0
2011-01-20 13:55:00,65.82,65.9,65.82,65.9,13000.0,47.6752,47.7332,47.6752,47.7332,13000.0
2011-01-20 14:00:00,65.9,65.9,65.88,65.89,18700.0,47.7332,47.7332,47.7187,47.7259,18700.0
2011-01-20 14:05:00,65.89,65.93,65.87,65.91,13500.0,47.7259,47.7549,47.7114,47.7404,13500.0
2011-01-20 14:10:00,65.91,66.03,65.91,66.01,17800.0,47.7404,47.8273,47.7404,47.8128,17800.0
2011-01-20 14:15:00,66.0,66.01,65.94,65.97,15900.0,47.8056,47.8128,47.7621,47.7839,15900.0
2011-01-20 14:20:00,65.97,65.97,65.92,65.97,12600.0,47.7839,47.7839,47.7477,47.7839,12600.0
2011-01-20 14:25:00,65.95,65.99,65.93,65.96,22900.0,47.7694,47.7984,47.7549,47.7766,22900.0
2011-01-20 14:30:00,65.97,66.05,65.97,66.04,8600.0,47.7839,47.8418,47.7839,47.8346,8600.0
2011-01-20 14:35:00,66.04,66.04,65.99,65.99,13800.0,47.8346,47.8346,47.7984,47.7984,13800.0
2011-01-20 14:40:00,66.0,66.07,65.99,66.06,22500.0,47.8056,47.8563,47.7984,47.8491,22500.0
2011-01-20 14:45:00,66.06,66.06,65.99,65.99,54100.0,47.8491,47.8491,47.7984,47.7984,54100.0
2011-01-20 14:50:00,65.99,66.01,65.97,66.01,23400.0,47.7984,47.8128,47.7839,47.8128,23400.0
2011-01-20 14:55:00,66.02,66.02,65.97,65.99,9100.0,47.8201,47.8201,47.7839,47.7984,9100.0
2011-01-20 15:00:00,65.98,65.98,65.93,65.96,19000.0,47.7911,47.7911,47.7549,47.7766,19000.0
2011-01-20 15:05:00,65.96,65.96,65.91,65.91,22100.0,47.7766,47.7766,47.7404,47.7404,22100.0
2011-01-20 15:10:00,65.91,65.96,65.91,65.94,24600.0,47.7404,47.7766,47.7404,47.7621,24600.0
2011-01-20 15:15:00,65.93,65.94,65.89,65.89,24600.0,47.7549,47.7621,47.7259,47.7259,24600.0
2011-01-20 15:20:00,65.88,65.92,65.85,65.91,51000.0,47.7187,47.7477,47.697,47.7404,51000.0
2011-01-20 15:25:00,65.91,65.92,65.81,65.83,53100.0,47.7404,47.7477,47.668,47.6825,53100.0
2011-01-20 15:30:00,65.81,65.86,65.8,65.82,28800.0,47.668,47.7042,47.6607,47.6752,28800.0
2011-01-20 15:35:00,65.81,65.87,65.76,65.85,33700.0,47.668,47.7114,47.6318,47.697,33700.0
2011-01-20 15:40:00,65.85,65.92,65.85,65.9,170100.0,47.697,47.7477,47.697,47.7332,170100.0
2011-01-20 15:45:00,65.89,65.89,65.82,65.83,48400.0,47.7259,47.7259,47.6752,47.6825,48400.0
2011-01-20 15:50:00,65.82,65.88,65.8,65.86,34900.0,47.6752,47.7187,47.6607,47.7042,34900.0
2011-01-20 15:55:00,65.86,65.93,65.86,65.93,47300.0,47.7042,47.7549,47.7042,47.7549,47300.0
2011-01-21 09:30:00,66.34,66.34,66.26,66.29,52000.0,48.0519,48.0519,47.9939,48.0157,52000.0
2011-01-21 09:35:00,66.29,66.3,66.25,66.27,12200.0,48.0157,48.0229,47.9867,48.0012,12200.0
2011-01-21 09:40:00,66.26,66.29,66.25,66.28,9700.0,47.9939,48.0157,47.9867,48.0084,9700.0
2011-01-21 09:45:00,66.28,66.34,66.28,66.33,33300.0,48.0084,48.0519,48.0084,48.0446,33300.0
2011-01-21 09:50:00,66.33,66.38,66.33,66.36,29400.0,48.0446,48.0808,48.0446,48.0664,29400.0
2011-01-21 09:55:00,66.38,66.47,66.38,66.46,23700.0,48.0808,48.146,48.0808,48.1388,23700.0
2011-01-21 10:00:00,66.47,66.49,66.44,66.45,11500.0,48.146,48.1605,48.1243,48.1315,11500.0
2011-01-21 10:05:00,66.45,66.45,66.38,66.38,11100.0,48.1315,48.1315,48.0808,48.0808,11100.0
2011-01-21 10:10:00,66.38,66.42,66.38,66.38,9200.0,48.0808,48.1098,48.0808,48.0808,9200.0
2011-01-21 10:15:00,66.39,66.39,66.35,66.36,18600.0,48.0881,48.0881,48.0591,48.0664,18600.0
2011-01-21 10:20:00,66.36,66.36,66.3,66.33,9000.0,48.0664,48.0664,48.0229,48.0446,9000.0
2011-01-21 10:25:00,66.32,66.33,66.27,66.27,4300.0,48.0374,48.0446,48.0012,48.0012,4300.0
2011-01-21 10:30:00,66.28,66.29,66.24,66.25,24600.0,48.0084,48.0157,47.9794,47.9867,24600.0
2011-01-21 10:35:00,66.25,66.33,66.25,66.31,15500.0,47.9867,48.0446,47.9867,48.0301,15500.0
2011-01-21 10:40:00,66.31,66.33,66.3,66.32,8200.0,48.0301,48.0446,48.0229,48.0374,8200.0
2011-01-21 10:45:00,66.33,66.35,66.25,66.25,9600.0,48.0446,48.0591,47.9867,47.9867,9600.0
2011-01-21 10:50:00,66.25,66.3,66.23,66.23,623300.0,47.9867,48.0229,47.9722,47.9722,623300.0
2011-01-21 10:55:00,66.21,66.27,66.2,66.26,14900.0,47.9577,48.0012,47.9505,47.9939,14900.0
2011-01-21 11:00:00,66.27,66.3,66.24,66.29,31000.0,48.0012,48.0229,47.9794,48.0157,31000.0
2011-01-21 11:05:00,66.28,66.28,66.17,66.21,12500.0,48.0084,48.0084,47.9287,47.9577,12500.0
2011-01-21 11:10:00,66.2,66.21,66.16,66.18,6700.0,47.9505,47.9577,47.9215,47.936,6700.0
2011-01-21 11:15:00,66.18,66.18,66.14,66.15,5400.0,47.936,47.936,47.907,47.9142,5400.0
2011-01-21 11:20:00,66.15,66.22,66.15,66.22,3600.0,47.9142,47.965,47.9142,47.965,3600.0
2011-01-21 11:25:00,66.22,66.23,66.21,66.22,18300.0,47.965,47.9722,47.9577,47.965,18300.0
2011-01-21 11:30:00,66.21,66.24,66.21,66.24,17100.0,47.9577,47.9794,47.9577,47.9794,17100.0
2011-01-21 11:35:00,66.24,66.24,66.19,66.19,15200.0,47.9794,47.9794,47.9432,47.9432,15200.0
2011-01-21 11:40:00,66.18,66.19,66.13,66.14,5600.0,47.936,47.9432,47.8998,47.907,5600.0
2011-01-21 11:45:00,66.11,66.13,66.1,66.12,31200.0,47.8853,47.8998,47.878,47.8925,31200.0
2011-01-21 11:50:00,66.14,66.15,66.09,66.09,5100.0,47.907,47.9142,47.8708,47.8708,5100.0
2011-01-21 11:55:00,66.12,66.16,66.1,66.16,14800.0,47.8925,47.9215,47.878,47.9215,14800.0
2011-01-21 12:00:00,66.16,66.16,66.13,66.14,12700.0,47.9215,47.9215,47.8998,47.907,12700.0
2011-01-21 12:05:00,66.14,66.19,66.14,66.18,13900.0,47.907,47.9432,47.907,47.936,13900.0
2011-01-21 12:10:00,66.19,66.2,66.18,66.19,23200.0,47.9432,47.9505,47.936,47.9432,23200.0
2011-01-21 12:15:00,66.2,66.25,66.19,66.25,11400.0,47.9505,47.9867,47.9432,47.9867,11400.0
2011-01-21 12:20:00,66.25,66.29,66.25,66.27,20000.0,47.9867,48.0157,47.9867,48.0012,20000.0
2011-01-21 12:25:00,66.25,66.28,66.25,66.27,14400.0,47.9867,48.0084,47.9867,48.0012,14400.0
2011-01-21 12:30:00,66.28,66.28,66.21,66.21,39000.0,48.0084,48.0084,47.9577,47.9577,39000.0
2011-01-21 12:35:00,66.22,66.24,66.21,66.22,11400.0,47.965,47.9794,47.9577,47.965,11400.0
2011-01-21 12:40:00,66.22,66.23,66.13,66.13,26000.0,47.965,47.9722,47.8998,47.8998,26000.0
2011-01-21 12:45:00,66.13,66.16,66.1,66.16,19400.0,47.8998,47.9215,47.878,47.9215,19400.0
2011-01-21 12:50:00,66.16,66.21,66.15,66.19,16500.0,47.9215,47.9577,47.9142,47.9432,16500.0
2011-01-21 12:55:00,66.18,66.22,66.16,66.22,13600.0,47.936,47.965,47.9215,47.965,13600.0
2011-01-21 13:00:00,66.21,66.21,66.17,66.17,15400.0,47.9577,47.9577,47.9287,47.9287,15400.0
2011-01-21 13:05:00,66.18,66.19,66.17,66.17,11700.0,47.936,47.9432,47.9287,47.9287,11700.0
2011-01-21 13:10:00,66.17,66.21,66.16,66.21,6000.0,47.9287,47.9577,47.9215,47.9577,6000.0
2011-01-21 13:15:00,66.21,66.27,66.2,66.27,16400.0,47.9577,48.0012,47.9505,48.0012,16400.0
2011-01-21 13:20:00,66.27,66.28,66.23,66.24,80500.0,48.0012,48.0084,47.9722,47.9794,80500.0
2011-01-21 13:25:00,66.25,66.25,66.2,66.2,25700.0,47.9867,47.9867,47.9505,47.9505,25700.0
2011-01-21 13:30:00,66.21,66.27,66.21,66.26,11700.0,47.9577,48.0012,47.9577,47.9939,11700.0
2011-01-21 13:35:00,66.26,66.28,66.24,66.27,42200.0,47.9939,48.0084,47.9794,48.0012,42200.0
2011-01-21 13:40:00,66.27,66.27,66.22,66.22,20900.0,48.0012,48.0012,47.965,47.965,20900.0
2011-01-21 13:45:00,66.22,66.24,66.21,66.23,16300.0,47.965,47.9794,47.9577,47.9722,16300.0
2011-01-21 13:50:00,66.23,66.23,66.19,66.22,21500.0,47.9722,47.9722,47.9432,47.965,21500.0
2011-01-21 13:55:00,66.22,66.26,66.2,66.26,18500.0,47.965,47.9939,47.9505,47.9939,18500.0
2011-01-21 14:00:00,66.25,66.27,66.22,66.23,41800.0,47.9867,48.0012,47.965,47.9722,41800.0
2011-01-21 14:05:00,66.24,66.28,66.23,66.28,19600.0,47.9794,48.0084,47.9722,48.0084,19600.0
2011-01-21 14:10:00,66.29,66.29,66.26,66.27,34400.0,48.0157,48.0157,47.9939,48.0012,34400.0
2011-01-21 14:15:00,66.27,66.27,66.2,66.22,46600.0,48.0012,48.0012,47.9505,47.965,46600.0
2011-01-21 14:20:00,66.22,66.26,66.22,66.26,26400.0,47.965,47.9939,47.965,47.9939,26400.0
2011-01-21 14:25:00,66.25,66.25,66.23,66.24,26900.0,47.9867,47.9867,47.9722,47.9794,26900.0
2011-01-21 14:30:00,66.24,66.31,66.21,66.29,51300.0,47.9794,48.0301,47.9577,48.0157,51300.0
2011-01-21 14:35:00,66.29,66.32,66.29,66.29,28700.0,48.0157,48.0374,48.0157,48.0157,28700.0
2011-01-21 14:40:00,66.3,66.3,66.27,66.28,26700.0,48.0229,48.0229,48.0012,48.0084,26700.0
2011-01-21 14:45:00,66.27,66.3,66.26,66.28,58300.0,48.0012,48.0229,47.9939,48.0084,58300.0
2011-01-21 14:50:00,66.28,66.31,66.27,66.29,32000.0,48.0084,48.0301,48.0012,48.0157,32000.0
2011-01-21 14:55:00,66.29,66.3,66.25,66.25,44800.0,48.0157,48.0229,47.9867,47.9867,44800.0
2011-01-21 15:00:00,66.25,66.28,66.25,66.27,14400.0,47.9867,48.0084,47.9867,48.0012,14400.0
2011-01-21 15:05:00,66.27,66.29,66.25,66.29,52000.0,48.0012,48.0157,47.9867,48.0157,52000.0
2011-01-21 15:10:00,66.3,66.3,66.27,66.29,15200.0,48.0229,48.0229,48.0012,48.0157,15200.0
2011-01-21 15:15:00,66.29,66.31,66.29,66.29,46300.0,48.0157,48.0301,48.0157,48.0157,46300.0
2011-01-21 15:20:00,66.29,66.29,66.25,66.27,66900.0,48.0157,48.0157,47.9867,48.0012,66900.0
2011-01-21 15:25:00,66.27,66.29,66.25,66.25,49300.0,48.0012,48.0157,47.9867,47.9867,49300.0
2011-01-21 15:30:00,66.25,66.26,66.21,66.22,65900.0,47.9867,47.9939,47.9577,47.965,65900.0
2011-01-21 15:35:00,66.23,66.23,66.18,66.22,29400.0,47.9722,47.9722,47.936,47.965,29400.0
2011-01-21 15:40:00,66.22,66.24,66.19,66.19,53700.0,47.965,47.9794,47.9432,47.9432,53700.0
2011-01-21 15:45:00,66.2,66.24,66.19,66.19,151000.0,47.9505,47.9794,47.9432,47.9432,151000.0
2011-01-21 15:50:00,66.19,66.22,66.15,66.16,64500.0,47.9432,47.965,47.9142,47.9215,64500.0
2011-01-21 15:55:00,66.16,66.23,66.15,66.21,62200.0,47.9215,47.9722,47.9142,47.9577,62200.0
2011-01-24 09:30:00,66.21,66.27,66.18,66.26,34700.0,47.9577,48.0012,47.936,47.9939,34700.0
2011-01-24 09:35:00,66.28,66.3,66.26,66.28,13700.0,48.0084,48.0229,47.9939,48.0084,13700.0
2011-01-24 09:40:00,66.29,66.31,66.25,66.26,13200.0,48.0157,48.0301,47.9867,47.9939,13200.0
2011-01-24 09:45:00,66.28,66.38,66.28,66.35,12000.0,48.0084,48.0808,48.0084,48.0591,12000.0
2011-01-24 09:50:00,66.35,66.39,66.3,66.3,25700.0,48.0591,48.0881,48.0229,48.0229,25700.0
2011-01-24 09:55:00,66.3,66.3,66.23,66.25,36800.0,48.0229,48.0229,47.9722,47.9867,36800.0
2011-01-24 10:00:00,66.24,66.27,66.22,66.24,32800.0,47.9794,48.0012,47.965,47.9794,32800.0
2011-01-24 10:05:00,66.25,66.28,66.25,66.28,20300.0,47.9867,48.0084,47.9867,48.0084,20300.0
2011-01-24 10:10:00,66.28,66.34,66.28,66.29,24500.0,48.0084,48.0519,48.0084,48.0157,24500.0
2011-01-24 10:15:00,66.29,66.29,66.22,66.27,34900.0,48.0157,48.0157,47.965,48.0012,34900.0
2011-01-24 10:20:00,66.26,66.35,66.25,66.33,26500.0,47.9939,48.0591,47.9867,48.0446,26500.0
2011-01-24 10:25:00,66.33,66.37,66.33,66.34,17800.0,48.0446,48.0736,48.0446,48.0519,17800.0
2011-01-24 10:30:00,66.35,66.35,66.3,66.34,32100.0,48.0591,48.0591,48.0229,48.0519,32100.0
2011-01-24 10:35:00,66.34,66.39,66.33,66.37,18600.0,48.0519,48.0881,48.0446,48.0736,18600.0
2011-01-24 10:40:00,66.36,66.41,66.36,66.4,26900.0,48.0664,48.1026,48.0664,48.0953,26900.0
2011-01-24 10:45:00,66.4,66.41,66.35,66.38,15800.0,48.0953,48.1026,48.0591,48.0808,15800.0
2011-01-24 10:50:00,66.38,66.44,66.36,66.44,22300.0,48.0808,48.1243,48.0664,48.1243,22300.0
2011-01-24 10:55:00,66.43,66.44,66.41,66.43,21200.0,48.1171,48.1243,48.1026,48.1171,21200.0
2011-01-24 11:00:00,66.42,66.48,66.4,66.48,23000.0,48.1098,48.1533,48.0953,48.1533,23000.0
2011-01-24 11:05:00,66.49,66.5,66.46,66.46,15900.0,48.1605,48.1678,48.1388,48.1388,15900.0
2011-01-24 11:10:00,66.47,66.48,66.43,66.48,14300.0,48.146,48.1533,48.1171,48.1533,14300.0
2011-01-24 11:15:00,66.47,66.48,66.44,66.48,17800.0,48.146,48.1533,48.1243,48.1533,17800.0
2011-01-24 11:20:00,66.46,66.47,66.44,66.46,17500.0,48.1388,48.146,48.1243,48.1388,17500.0
2011-01-24 11:25:00,66.46,66.51,66.46,66.48,20200.0,48.1388,48.175,48.1388,48.1533,20200.0
2011-01-24 11:30:00,66.47,66.53,66.47,66.5,25600.0,48.146,48.1895,48.146,48.1678,25600.0
2011-01-24 11:35:00,66.49,66.51,66.45,66.46,61800.0,48.1605,48.175,48.1315,48.1388,61800.0
2011-01-24 11:40:00,66.46,66.49,66.44,66.47,22100.0,48.1388,48.1605,48.1243,48.146,22100.0
2011-01-24 11:45:00,66.48,66.5,66.47,66.48,55200.0,48.1533,48.1678,48.146,48.1533,55200.0
2011-01-24 11:50:00,66.49,66.51,66.46,66.48,34000.0,48.1605,48.175,48.1388,48.1533,34000.0
2011-01-24 11:55:00,66.48,66.5,66.47,66.48,14600.0,48.1533,48.1678,48.146,48.1533,14600.0
2011-01-24 12:00:00,66.49,66.54,66.48,66.53,22900.0,48.1605,48.1967,48.1533,48.1895,22900.0
2011-01-24 12:05:00,66.52,66.57,66.52,66.55,24400.0,48.1822,48.2185,48.1822,48.204,24400.0
2011-01-24 12:10:00,66.53,66.56,66.53,66.55,19900.0,48.1895,48.2112,48.1895,48.204,19900.0
2011-01-24 12:15:00,66.55,66.55,66.53,66.54,13300.0,48.204,48.204,48.1895,48.1967,13300.0
2011-01-24 12:20:00,66.53,66.55,66.51,66.51,22000.0,48.1895,48.204,48.175,48.175,22000.0
2011-01-24 12:25:00,66.51,66.52,66.5,66.51,17700.0,48.175,48.1822,48.1678,48.175,17700.0
2011-01-24 12:30:00,66.5,66.54,66.5,66.52,28300.0,48.1678,48.1967,48.1678,48.1822,28300.0
2011-01-24 12:35:00,66.52,66.54,66.51,66.53,28900.0,48.1822,48.1967,48.175,48.1895,28900.0
2011-01-24 12:40:00,66.53,66.55,66.52,66.53,22200.0,48.1895,48.204,48.1822,48.1895,22200.0
2011-01-24 12:45:00,66.53,66.55,66.53,66.55,9700.0,48.1895,48.204,48.1895,48.204,9700.0
2011-01-24 12:50:00,66.54,66.55,66.5,66.5,16700.0,48.1967,48.204,48.1678,48.1678,16700.0
2011-01-24 12:55:00,66.5,66.51,66.46,66.46,17800.0,48.1678,48.175,48.1388,48.1388,17800.0
2011-01-24 13:00:00,66.47,66.48,66.45,66.46,19100.0,48.146,48.1533,48.1315,48.1388,19100.0
2011-01-24 13:05:00,66.47,66.5,66.46,66.49,23500.0,48.146,48.1678,48.1388,48.1605,23500.0
2011-01-24 13:10:00,66.48,66.5,66.48,66.5,18200.0,48.1533,48.1678,48.1533,48.1678,18200.0
2011-01-24 13:15:00,66.5,66.52,66.49,66.5,17500.0,48.1678,48.1822,48.1605,48.1678,17500.0
2011-01-24 13:20:00,66.5,66.51,66.48,66.5,19600.0,48.1678,48.175,48.1533,48.1678,19600.0
2011-01-24 13:25:00,66.5,66.51,66.5,66.5,13900.0,48.1678,48.175,48.1678,48.1678,13900.0
2011-01-24 13:30:00,66.49,66.5,66.48,66.49,5600.0,48.1605,48.1678,48.1533,48.1605,5600.0
2011-01-24 13:35:00,66.49,66.5,66.48,66.48,20600.0,48.1605,48.1678,48.1533,48.1533,20600.0
2011-01-24 13:40:00,66.47,66.51,66.47,66.51,11700.0,48.146,48.175,48.146,48.175,11700.0
2011-01-24 13:45:00,66.52,66.56,66.5,66.55,17300.0,48.1822,48.2112,48.1678,48.204,17300.0
2011-01-24 13:50:00,66.55,66.55,66.52,66.54,4900.0,48.204,48.204,48.1822,48.1967,4900.0
2011-01-24 13:55:00,66.54,66.54,66.5,66.52,18100.0,48.1967,48.1967,48.1678,48.1822,18100.0
2011-01-24 14:00:00,66.52,66.54,66.5,66.53,9200.0,48.1822,48.1967,48.1678,48.1895,9200.0
2011-01-24 14:05:00,66.51,66.54,66.51,66.51,7600.0,48.175,48.1967,48.175,48.175,7600.0
2011-01-24 14:10:00,66.52,66.55,66.52,66.54,8600.0,48.1822,48.204,48.1822,48.1967,8600.0
2011-01-24 14:15:00,66.55,66.61,66.55,66.56,23800.0,48.204,48.2474,48.204,48.2112,23800.0
2011-01-24 14:20:00,66.55,66.55,66.52,66.53,11400.0,48.204,48.204,48.1822,48.1895,11400.0
2011-01-24 14:25:00,66.53,66.55,66.5,66.5,22000.0,48.1895,48.204,48.1678,48.1678,22000.0
2011-01-24 14:30:00,66.51,66.54,66.51,66.54,20600.0,48.175,48.1967,48.175,48.1967,20600.0
2011-01-24 14:35:00,66.53,66.54,66.5,66.52,31400.0,48.1895,48.1967,48.1678,48.1822,31400.0
2011-01-24 14:40:00,66.52,66.53,66.51,66.53,6400.0,48.1822,48.1895,48.175,48.1895,6400.0
2011-01-24 14:45:00,66.53,66.53,66.5,66.53,20200.0,48.1895,48.1895,48.1678,48.1895,20200.0
2011-01-24 14:50:00,66.51,66.53,66.45,66.47,56900.0,48.175,48.1895,48.1315,48.146,56900.0
2011-01-24 14:55:00,66.47,66.47,66.42,66.44,228500.0,48.146,48.146,48.1098,48.1243,228500.0
2011-01-24 15:00:00,66.43,66.46,66.43,66.46,37400.0,48.1171,48.1388,48.1171,48.1388,37400.0
2011-01-24 15:05:00,66.46,66.47,66.44,66.46,64700.0,48.1388,48.146,48.1243,48.1388,64700.0
2011-01-24 15:10:00,66.45,66.46,66.43,66.43,20100.0,48.1315,48.1388,48.1171,48.1171,20100.0
2011-01-24 15:15:00,66.41,66.43,66.36,66.4,31500.0,48.1026,48.1171,48.0664,48.0953,31500.0
2011-01-24 15:20:00,66.4,66.4,66.33,66.37,30300.0,48.0953,48.0953,48.0446,48.0736,30300.0
2011-01-24 15:25:00,66.37,66.37,66.32,66.35,41600.0,48.0736,48.0736,48.0374,48.0591,41600.0
2011-01-24 15:30:00,66.36,66.4,66.36,66.38,25300.0,48.0664,48.0953,48.0664,48.0808,25300.0
2011-01-24 15:35:00,66.39,66.45,66.39,66.45,36500.0,48.0881,48.1315,48.0881,48.1315,36500.0
2011-01-24 15:40:00,66.45,66.45,66.43,66.45,16900.0,48.1315,48.1315,48.1171,48.1315,16900.0
2011-01-24 15:45:00,66.44,66.45,66.39,66.43,42100.0,48.1243,48.1315,48.0881,48.1171,42100.0
2011-01-24 15:50:00,66.44,66.45,66.41,66.43,16600.0,48.1243,48.1315,48.1026,48.1171,16600.0
2011-01-24 15:55:00,66.43,66.5,66.43,66.5,39900.0,48.1171,48.1678,48.1171,48.1678,39900.0
2011-01-25 09:30:00,66.35,66.38,66.29,66.36,93800.0,48.0591,48.0808,48.0157,48.0664,93800.0
2011-01-25 09:35:00,66.36,66.37,66.29,66.31,46300.0,48.0664,48.0736,48.0157,48.0301,46300.0
2011-01-25 09:40:00,66.31,66.34,66.26,66.3,39700.0,48.0301,48.0519,47.9939,48.0229,39700.0
2011-01-25 09:45:00,66.3,66.42,66.27,66.42,26700.0,48.0229,48.1098,48.0012,48.1098,26700.0
2011-01-25 09:50:00,66.41,66.44,66.4,66.41,27600.0,48.1026,48.1243,48.0953,48.1026,27600.0
2011-01-25 09:55:00,66.43,66.53,66.39,66.45,59400.0,48.1171,48.1895,48.0881,48.1315,59400.0
2011-01-25 10:00:00,66.45,66.59,66.41,66.42,81700.0,48.1315,48.233,48.1026,48.1098,81700.0
2011-01-25 10:05:00,66.41,66.45,66.38,66.45,33700.0,48.1026,48.1315,48.0808,48.1315,33700.0
2011-01-25 10:10:00,66.45,66.48,66.4,66.43,62000.0,48.1315,48.1533,48.0953,48.1171,62000.0
2011-01-25 10:15:00,66.42,66.42,66.32,66.33,68600.0,48.1098,48.1098,48.0374,48.0446,68600.0
2011-01-25 10:20:00,66.32,66.34,66.29,66.3,40500.0,48.0374,48.0519,48.0157,48.0229,40500.0
2011-01-25 10:25:00,66.31,66.36,66.31,66.32,27800.0,48.0301,48.0664,48.0301,48.0374,27800.0
2011-01-25 10:30:00,66.34,66.4,66.33,66.4,47400.0,48.0519,48.0953,48.0446,48.0953,47400.0
2011-01-25 10:35:00,66.4,66.42,66.35,66.35,23600.0,48.0953,48.1098,48.0591,48.0591,23600.0
2011-01-25 10:40:00,66.35,66.42,66.34,66.39,24400.0,48.0591,48.1098,48.0519,48.0881,24400.0
2011-01-25 10:45:00,66.39,66.4,66.36,66.37,49500.0,48.0881,48.0953,48.0664,48.0736,49500.0
2011-01-25 10:50:00,66.38,66.46,66.38,66.43,26700.0,48.0808,48.1388,48.0808,48.1171,26700.0
2011-01-25 10:55:00,66.44,66.47,66.43,66.45,26700.0,48.1243,48.146,48.1171,48.1315,26700.0
2011-01-25 11:00:00,66.44,66.45,66.37,66.37,29300.0,48.1243,48.1315,48.0736,48.0736,29300.0
2011-01-25 11:05:00,66.38,66.41,66.38,66.39,23400.0,48.0808,48.1026,48.0808,48.0881,23400.0
2011-01-25 11:10:00,66.39,66.39,66.2,66.22,80400.0,48.0881,48.0881,47.9505,47.965,80400.0
2011-01-25 11:15:00,66.22,66.22,66.15,66.19,55500.0,47.965,47.965,47.9142,47.9432,55500.0
2011-01-25 11:20:00,66.2,66.2,66.1,66.14,50400.0,47.9505,47.9505,47.878,47.907,50400.0
2011-01-25 11:25:00,66.14,66.18,66.11,66.11,31900.0,47.907,47.936,47.8853,47.8853,31900.0
2011-01-25 11:30:00,66.11,66.14,66.06,66.13,39100.0,47.8853,47.907,47.8491,47.8998,39100.0
2011-01-25 11:35:00,66.13,66.16,66.11,66.16,21200.0,47.8998,47.9215,47.8853,47.9215,21200.0
2011-01-25 11:40:00,66.16,66.16,66.12,66.14,21700.0,47.9215,47.9215,47.8925,47.907,21700.0
2011-01-25 11:45:00,66.14,66.14,66.09,66.09,24400.0,47.907,47.907,47.8708,47.8708,24400.0
2011-01-25 11:50:00,66.09,66.12,66.06,66.12,30400.0,47.8708,47.8925,47.8491,47.8925,30400.0
2011-01-25 11:55:00,66.13,66.13,66.1,66.12,24800.0,47.8998,47.8998,47.878,47.8925,24800.0
2011-01-25 12:00:00,66.12,66.19,66.11,66.18,38100.0,47.8925,47.9432,47.8853,47.936,38100.0
2011-01-25 12:05:00,66.17,66.19,66.16,66.18,29500.0,47.9287,47.9432,47.9215,47.936,29500.0
2011-01-25 12:10:00,66.18,66.25,66.18,66.25,109300.0,47.936,47.9867,47.936,47.9867,109300.0
2011-01-25 12:15:00,66.25,66.28,66.24,66.25,47900.0,47.9867,48.0084,47.9794,47.9867,47900.0
2011-01-25 12:20:00,66.25,66.29,66.25,66.28,20700.0,47.9867,48.0157,47.9867,48.0084,20700.0
2011-01-25 12:25:00,66.28,66.34,66.27,66.3,22900.0,48.0084,48.0519,48.0012,48.0229,22900.0
2011-01-25 12:30:00,66.31,66.33,66.29,66.29,18800.0,48.0301,48.0446,48.0157,48.0157,18800.0
2011-01-25 12:35:00,66.29,66.29,66.25,66.28,24600.0,48.0157,48.0157,47.9867,48.0084,24600.0
2011-01-25 12:40:00,66.28,66.31,66.28,66.31,21200.0,48.0084,48.0301,48.0084,48.0301,21200.0
2011-01-25 12:45:00,66.31,66.31,66.28,66.3,21700.0,48.0301,48.0301,48.0084,48.0229,21700.0
2011-01-25 12:50:00,66.3,66.34,66.29,66.31,38900.0,48.0229,48.0519,48.0157,48.0301,38900.0
2011-01-25 12:55:00,66.31,66.31,66.24,66.26,157100.0,48.0301,48.0301,47.9794,47.9939,157100.0
2011-01-25 13:00:00,66.26,66.29,66.26,66.26,23600.0,47.9939,48.0157,47.9939,47.9939,23600.0
2011-01-25 13:05:00,66.27,66.28,66.24,66.27,18500.0,48.0012,48.0084,47.9794,48.0012,18500.0
2011-01-25 13:10:00,66.27,66.29,66.25,66.28,17300.0,48.0012,48.0157,47.9867,48.0084,17300.0
2011-01-25 13:15:00,66.28,66.29,66.27,66.27,18800.0,48.0084,48.0157,48.0012,48.0012,18800.0
2011-01-25 13:20:00,66.28,66.28,66.2,66.21,24900.0,48.0084,48.0084,47.9505,47.9577,24900.0
2011-01-25 13:25:00,66.22,66.22,66.18,66.22,22900.0,47.965,47.965,47.936,47.965,22900.0
2011-01-25 13:30:00,66.22,66.23,66.21,66.21,21000.0,47.965,47.9722,47.9577,47.9577,21000.0
2011-01-25 13:35:00,66.21,66.22,66.17,66.22,51600.0,47.9577,47.965,47.9287,47.965,51600.0
2011-01-25 13:40:00,66.21,66.25,66.21,66.24,52600.0,47.9577,47.9867,47.9577,47.9794,52600.0
2011-01-25 13:45:00,66.24,66.29,66.24,66.27,19600.0,47.9794,48.0157,47.9794,48.0012,19600.0
2011-01-25 13:50:00,66.28,66.29,66.27,66.27,27700.0,48.0084,48.0157,48.0012,48.0012,27700.0
2011-01-25 13:55:00,66.27,66.29,66.27,66.27,25400.0,48.0012,48.0157,48.0012,48.0012,25400.0
2011-01-25 14:00:00,66.27,66.27,66.19,66.2,32700.0,48.0012,48.0012,47.9432,47.9505,32700.0
2011-01-25 14:05:00,66.2,66.2,66.15,66.17,44200.0,47.9505,47.9505,47.9142,47.9287,44200.0
2011-01-25 14:10:00,66.17,66.2,66.11,66.11,39200.0,47.9287,47.9505,47.8853,47.8853,39200.0
2011-01-25 14:15:00,66.1,66.12,66.04,66.07,56600.0,47.878,47.8925,47.8346,47.8563,56600.0
2011-01-25 14:20:00,66.07,66.11,66.0,66.0,59000.0,47.8563,47.8853,47.8056,47.8056,59000.0
2011-01-25 14:25:00,66.0,66.03,65.97,66.03,73700.0,47.8056,47.8273,47.7839,47.8273,73700.0
2011-01-25 14:30:00,66.02,66.04,66.01,66.02,44000.0,47.8201,47.8346,47.8128,47.8201,44000.0
2011-01-25 14:35:00,66.02,66.1,66.0,66.09,26700.0,47.8201,47.878,47.8056,47.8708,26700.0
2011-01-25 14:40:00,66.08,66.1,66.06,66.08,45600.0,47.8635,47.878,47.8491,47.8635,45600.0
2011-01-25 14:45:00,66.08,66.11,66.01,66.01,33900.0,47.8635,47.8853,47.8128,47.8128,33900.0
2011-01-25 14:50:00,65.99,66.03,65.97,66.02,31200.0,47.7984,47.8273,47.7839,47.8201,31200.0
2011-01-25 14:55:00,66.02,66.08,66.02,66.08,34200.0,47.8201,47.8635,47.8201,47.8635,34200.0
2011-01-25 15:00:00,66.08,66.16,66.07,66.16,45300.0,47.8635,47.9215,47.8563,47.9215,45300.0
2011-01-25 15:05:00,66.16,66.2,66.15,66.16,40600.0,47.9215,47.9505,47.9142,47.9215,40600.0
2011-01-25 15:10:00,66.16,66.22,66.15,66.21,88800.0,47.9215,47.965,47.9142,47.9577,88800.0
2011-01-25 15:15:00,66.22,66.28,66.21,66.24,67700.0,47.965,48.0084,47.9577,47.9794,67700.0
2011-01-25 15:20:00,66.25,66.35,66.24,66.3,75100.0,47.9867,48.0591,47.9794,48.0229,75100.0
2011-01-25 15:25:00,66.3,66.34,66.28,66.34,61100.0,48.0229,48.0519,48.0084,48.0519,61100.0
2011-01-25 15:30:00,66.35,66.35,66.25,66.27,61200.0,48.0591,48.0591,47.9867,48.0012,61200.0
2011-01-25 15:35:00,66.27,66.29,66.24,66.27,63600.0,48.0012,48.0157,47.9794,48.0012,63600.0
2011-01-25 15:40:00,66.27,66.35,66.26,66.35,32900.0,48.0012,48.0591,47.9939,48.0591,32900.0
2011-01-25 15:45:00,66.38,66.45,66.37,66.4,69600.0,48.0808,48.1315,48.0736,48.0953,69600.0
2011-01-25 15:50:00,66.4,66.45,66.38,66.43,43800.0,48.0953,48.1315,48.0808,48.1171,43800.0
2011-01-25 15:55:00,66.44,66.49,66.44,66.49,68700.0,48.1243,48.1605,48.1243,48.1605,68700.0
2011-01-26 09:30:00,66.62,66.69,66.61,66.67,43300.0,48.2547,48.3054,48.2474,48.2909,43300.0
2011-01-26 09:35:00,66.68,66.71,66.61,66.61,23100.0,48.2981,48.3199,48.2474,48.2474,23100.0
2011-01-26 09:40:00,66.61,66.61,66.53,66.6,24900.0,48.2474,48.2474,48.1895,48.2402,24900.0
2011-01-26 09:45:00,66.59,66.6,66.53,66.55,30000.0,48.233,48.2402,48.1895,48.204,30000.0
2011-01-26 09:50:00,66.54,66.59,66.52,66.55,33800.0,48.1967,48.233,48.1822,48.204,33800.0
2011-01-26 09:55:00,66.55,66.61,66.55,66.59,33700.0,48.204,48.2474,48.204,48.233,33700.0
2011-01-26 10:00:00,66.59,66.64,66.58,66.59,43000.0,48.233,48.2692,48.2257,48.233,43000.0
2011-01-26 10:05:00,66.58,66.71,66.56,66.67,52700.0,48.2257,48.3199,48.2112,48.2909,52700.0
2011-01-26 10:10:00,66.68,66.75,66.64,66.74,46400.0,48.2981,48.3488,48.2692,48.3416,46400.0
2011-01-26 10:15:00,66.75,66.78,66.71,66.74,29900.0,48.3488,48.3706,48.3199,48.3416,29900.0
2011-01-26 10:20:00,66.74,66.83,66.72,66.83,28400.0,48.3416,48.4068,48.3271,48.4068,28400.0
2011-01-26 10:25:00,66.83,66.85,66.81,66.85,26100.0,48.4068,48.4213,48.3923,48.4213,26100.0
2011-01-26 10:30:00,66.83,66.85,66.76,66.78,30300.0,48.4068,48.4213,48.3561,48.3706,30300.0
2011-01-26 10:35:00,66.78,66.8,66.76,66.79,19000.0,48.3706,48.3851,48.3561,48.3778,19000.0
2011-01-26 10:40:00,66.8,66.9,66.79,66.89,71300.0,48.3851,48.4575,48.3778,48.4503,71300.0
2011-01-26 10:45:00,66.88,66.9,66.85,66.86,48800.0,48.443,48.4575,48.4213,48.4285,48800.0
2011-01-26 10:50:00,66.86,66.89,66.83,66.85,24600.0,48.4285,48.4503,48.4068,48.4213,24600.0
2011-01-26 10:55:00,66.84,66.84,66.76,66.79,38200.0,48.414,48.414,48.3561,48.3778,38200.0
2011-01-26 11:00:00,66.79,66.82,66.75,66.81,21300.0,48.3778,48.3995,48.3488,48.3923,21300.0
2011-01-26 11:05:00,66.81,66.84,66.79,66.83,13300.0,48.3923,48.414,48.3778,48.4068,13300.0
2011-01-26 11:10:00,66.83,66.83,66.78,66.82,20500.0,48.4068,48.4068,48.3706,48.3995,20500.0
2011-01-26 11:15:00,66.82,66.82,66.76,66.76,13400.0,48.3995,48.3995,48.3561,48.3561,13400.0
2011-01-26 11:20:00,66.76,66.78,66.7,66.71,67700.0,48.3561,48.3706,48.3126,48.3199,67700.0
2011-01-26 11:25:00,66.71,66.71,66.67,66.68,20100.0,48.3199,48.3199,48.2909,48.2981,20100.0
2011-01-26 11:30:00,66.68,66.72,66.67,66.68,76100.0,48.2981,48.3271,48.2909,48.2981,76100.0
2011-01-26 11:35:00,66.68,66.71,66.64,66.65,17300.0,48.2981,48.3199,48.2692,48.2764,17300.0
2011-01-26 11:40:00,66.65,66.72,66.65,66.71,40300.0,48.2764,48.3271,48.2764,48.3199,40300.0
2011-01-26 11:45:00,66.7,66.73,66.7,66.73,7600.0,48.3126,48.3344,48.3126,48.3344,7600.0
2011-01-26 11:50:00,66.75,66.75,66.7,66.7,35400.0,48.3488,48.3488,48.3126,48.3126,35400.0
2011-01-26 11:55:00,66.7,66.72,66.7,66.7,22900.0,48.3126,48.3271,48.3126,48.3126,22900.0
2011-01-26 12:00:00,66.71,66.73,66.67,66.67,25500.0,48.3199,48.3344,48.2909,48.2909,25500.0
2011-01-26 12:05:00,66.67,66.77,66.67,66.77,11900.0,48.2909,48.3633,48.2909,48.3633,11900.0
2011-01-26 12:10:00,66.76,66.76,66.75,66.76,13400.0,48.3561,48.3561,48.3488,48.3561,13400.0
2011-01-26 12:15:00,66.76,66.76,66.7,66.71,17600.0,48.3561,48.3561,48.3126,48.3199,17600.0
2011-01-26 12:20:00,66.71,66.73,66.71,66.73,6800.0,48.3199,48.3344,48.3199,48.3344,6800.0
2011-01-26 12:25:00,66.73,66.73,66.7,66.72,14300.0,48.3344,48.3344,48.3126,48.3271,14300.0
2011-01-26 12:30:00,66.73,66.75,66.73,66.75,32200.0,48.3344,48.3488,48.3344,48.3488,32200.0
2011-01-26 12:35:00,66.75,66.76,66.73,66.73,25400.0,48.3488,48.3561,48.3344,48.3344,25400.0
2011-01-26 12:40:00,66.74,66.77,66.72,66.75,49600.0,48.3416,48.3633,48.3271,48.3488,49600.0
2011-01-26 12:45:00,66.75,66.75,66.72,66.75,18700.0,48.3488,48.3488,48.3271,48.3488,18700.0
2011-01-26 12:50:00,66.73,66.76,66.72,66.75,15600.0,48.3344,48.3561,48.3271,48.3488,15600.0
2011-01-26 12:55:00,66.75,66.79,66.74,66.77,15800.0,48.3488,48.3778,48.3416,48.3633,15800.0
2011-01-26 13:00:00,66.76,66.78,66.74,66.75,21700.0,48.3561,48.3706,48.3416,48.3488,21700.0
2011-01-26 13:05:00,66.75,66.76,66.73,66.76,20700.0,48.3488,48.3561,48.3344,48.3561,20700.0
2011-01-26 13:10:00,66.76,66.77,66.74,66.75,11600.0,48.3561,48.3633,48.3416,48.3488,11600.0
2011-01-26 13:15:00,66.75,66.78,66.75,66.75,22200.0,48.3488,48.3706,48.3488,48.3488,22200.0
2011-01-26 13:20:00,66.76,66.77,66.73,66.73,36900.0,48.3561,48.3633,48.3344,48.3344,36900.0
2011-01-26 13:25:00,66.74,66.76,66.74,66.76,11500.0,48.3416,48.3561,48.3416,48.3561,11500.0
2011-01-26 13:30:00,66.75,66.76,66.74,66.76,14700.0,48.3488,48.3561,48.3416,48.3561,14700.0
2011-01-26 13:35:00,66.76,66.76,66.72,66.74,36700.0,48.3561,48.3561,48.3271,48.3416,36700.0
2011-01-26 13:40:00,66.75,66.79,66.75,66.79,31500.0,48.3488,48.3778,48.3488,48.3778,31500.0
2011-01-26 13:45:00,66.79,66.79,66.77,66.79,13100.0,48.3778,48.3778,48.3633,48.3778,13100.0
2011-01-26 13:50:00,66.79,66.82,66.77,66.78,18600.0,48.3778,48.3995,48.3633,48.3706,18600.0
2011-01-26 13:55:00,66.78,66.78,66.75,66.76,16500.0,48.3706,48.3706,48.3488,48.3561,16500.0
2011-01-26 14:00:00,66.75,66.77,66.73,66.75,33100.0,48.3488,48.3633,48.3344,48.3488,33100.0
2011-01-26 14:05:00,66.75,66.76,66.74,66.75,13000.0,48.3488,48.3561,48.3416,48.3488,13000.0
2011-01-26 14:10:00,66.75,66.77,66.71,66.75,35800.0,48.3488,48.3633,48.3199,48.3488,35800.0
2011-01-26 14:15:00,66.75,66.85,66.69,66.8,67100.0,48.3488,48.4213,48.3054,48.3851,67100.0
2011-01-26 14:20:00,66.79,66.79,66.65,66.69,26700.0,48.3778,48.3778,48.2764,48.3054,26700.0
2011-01-26 14:25:00,66.7,66.75,66.6,66.66,56000.0,48.3126,48.3488,48.2402,48.2837,56000.0
2011-01-26 14:30:00,66.66,66.71,66.63,66.69,46500.0,48.2837,48.3199,48.2619,48.3054,46500.0
2011-01-26 14:35:00,66.7,66.74,66.69,66.72,36800.0,48.3126,48.3416,48.3054,48.3271,36800.0
2011-01-26 14:40:00,66.72,66.8,66.7,66.8,35900.0,48.3271,48.3851,48.3126,48.3851,35900.0
2011-01-26 14:45:00,66.8,66.85,66.74,66.74,79900.0,48.3851,48.4213,48.3416,48.3416,79900.0
2011-01-26 14:50:00,66.76,66.78,66.74,66.77,47900.0,48.3561,48.3706,48.3416,48.3633,47900.0
2011-01-26 14:55:00,66.75,66.8,66.7,66.79,44500.0,48.3488,48.3851,48.3126,48.3778,44500.0
2011-01-26 15:00:00,66.78,66.8,66.76,66.79,27400.0,48.3706,48.3851,48.3561,48.3778,27400.0
2011-01-26 15:05:00,66.8,66.82,66.73,66.77,69400.0,48.3851,48.3995,48.3344,48.3633,69400.0
2011-01-26 15:10:00,66.78,66.85,66.76,66.83,34500.0,48.3706,48.4213,48.3561,48.4068,34500.0
2011-01-26 15:15:00,66.82,66.83,66.71,66.71,56500.0,48.3995,48.4068,48.3199,48.3199,56500.0
2011-01-26 15:20:00,66.73,66.78,66.73,66.76,43800.0,48.3344,48.3706,48.3344,48.3561,43800.0
2011-01-26 15:25:00,66.75,66.79,66.73,66.79,23900.0,48.3488,48.3778,48.3344,48.3778,23900.0
2011-01-26 15:30:00,66.79,66.79,66.74,66.76,37000.0,48.3778,48.3778,48.3416,48.3561,37000.0
2011-01-26 15:35:00,66.75,66.78,66.7,66.73,36600.0,48.3488,48.3706,48.3126,48.3344,36600.0
2011-01-26 15:40:00,66.72,66.77,66.72,66.75,25700.0,48.3271,48.3633,48.3271,48.3488,25700.0
2011-01-26 15:45:00,66.75,66.82,66.74,66.81,35100.0,48.3488,48.3995,48.3416,48.3923,35100.0
2011-01-26 15:50:00,66.81,66.82,66.79,66.8,32600.0,48.3923,48.3995,48.3778,48.3851,32600.0
2011-01-26 15:55:00,66.8,66.8,66.69,66.69,61700.0,48.3851,48.3851,48.3054,48.3054,61700.0
2011-01-27 09:30:00,66.67,66.68,66.56,66.58,171300.0,48.2909,48.2981,48.2112,48.2257,171300.0
2011-01-27 09:35:00,66.59,66.62,66.56,66.59,31900.0,48.233,48.2547,48.2112,48.233,31900.0
2011-01-27 09:40:00,66.61,66.72,66.6,66.71,23200.0,48.2474,48.3271,48.2402,48.3199,23200.0
2011-01-27 09:45:00,66.7,66.71,66.66,66.71,31800.0,48.3126,48.3199,48.2837,48.3199,31800.0
2011-01-27 09:50:00,66.71,66.77,66.71,66.77,13300.0,48.3199,48.3633,48.3199,48.3633,13300.0
2011-01-27 09:55:00,66.78,66.79,66.75,66.78,8400.0,48.3706,48.3778,48.3488,48.3706,8400.0
2011-01-27 10:00:00,66.79,66.87,66.74,66.76,41700.0,48.3778,48.4358,48.3416,48.3561,41700.0
2011-01-27 10:05:00,66.75,66.75,66.71,66.75,21000.0,48.3488,48.3488,48.3199,48.3488,21000.0
2011-01-27 10:10:00,66.74,66.77,66.72,66.72,13300.0,48.3416,48.3633,48.3271,48.3271,13300.0
2011-01-27 10:15:00,66.72,66.79,66.72,66.78,10600.0,48.3271,48.3778,48.3271,48.3706,10600.0
2011-01-27 10:20:00,66.78,66.79,66.75,66.75,14000.0,48.3706,48.3778,48.3488,48.3488,14000.0
2011-01-27 10:25:00,66.75,66.81,66.74,66.81,15100.0,48.3488,48.3923,48.3416,48.3923,15100.0
2011-01-27 10:30:00,66.81,66.86,66.81,66.83,13900.0,48.3923,48.4285,48.3923,48.4068,13900.0
2011-01-27 10:35:00,66.82,66.83,66.8,66.8,13300.0,48.3995,48.4068,48.3851,48.3851,13300.0
2011-01-27 10:40:00,66.8,66.81,66.77,66.78,18100.0,48.3851,48.3923,48.3633,48.3706,18100.0
2011-01-27 10:45:00,66.8,66.84,66.8,66.8,12200.0,48.3851,48.414,48.3851,48.3851,12200.0
2011-01-27 10:50:00,66.81,66.82,66.79,66.8,4100.0,48.3923,48.3995,48.3778,48.3851,4100.0
2011-01-27 10:55:00,66.8,66.85,66.79,66.81,13900.0,48.3851,48.4213,48.3778,48.3923,13900.0
2011-01-27 11:00:00,66.81,66.81,66.75,66.75,11300.0,48.3923,48.3923,48.3488,48.3488,11300.0
2011-01-27 11:05:00,66.75,66.77,66.69,66.7,10100.0,48.3488,48.3633,48.3054,48.3126,10100.0
2011-01-27 11:10:00,66.69,66.72,66.65,66.65,28200.0,48.3054,48.3271,48.2764,48.2764,28200.0
2011-01-27 11:15:00,66.65,66.69,66.63,66.66,15000.0,48.2764,48.3054,48.2619,48.2837,15000.0
2011-01-27 11:20:00,66.65,66.69,66.62,66.63,15600.0,48.2764,48.3054,48.2547,48.2619,15600.0
2011-01-27 11:25:00,66.62,66.63,66.57,66.6,44200.0,48.2547,48.2619,48.2185,48.2402,44200.0
2011-01-27 11:30:00,66.61,66.63,66.58,66.58,9300.0,48.2474,48.2619,48.2257,48.2257,9300.0
2011-01-27 11:35:00,66.57,66.66,66.57,66.66,8900.0,48.2185,48.2837,48.2185,48.2837,8900.0
2011-01-27 11:40:00,66.65,66.66,66.64,66.65,13700.0,48.2764,48.2837,48.2692,48.2764,13700.0
2011-01-27 11:45:00,66.65,66.68,66.65,66.66,2600.0,48.2764,48.2981,48.2764,48.2837,2600.0
2011-01-27 11:50:00,66.65,66.66,66.63,66.66,5300.0,48.2764,48.2837,48.2619,48.2837,5300.0
2011-01-27 11:55:00,66.66,66.73,66.66,66.71,22700.0,48.2837,48.3344,48.2837,48.3199,22700.0
2011-01-27 12:00:00,66.71,66.73,66.7,66.72,1400.0,48.3199,48.3344,48.3126,48.3271,1400.0
2011-01-27 12:05:00,66.74,66.74,66.7,66.71,6500.0,48.3416,48.3416,48.3126,48.3199,6500.0
2011-01-27 12:10:00,66.74,66.77,66.74,66.76,12900.0,48.3416,48.3633,48.3416,48.3561,12900.0
2011-01-27 12:15:00,66.75,66.78,66.74,66.78,12800.0,48.3488,48.3706,48.3416,48.3706,12800.0
2011-01-27 12:20:00,66.78,66.78,66.73,66.74,17100.0,48.3706,48.3706,48.3344,48.3416,17100.0
2011-01-27 12:25:00,66.75,66.77,66.74,66.75,3900.0,48.3488,48.3633,48.3416,48.3488,3900.0
2011-01-27 12:30:00,66.76,66.76,66.73,66.75,2200.0,48.3561,48.3561,48.3344,48.3488,2200.0
2011-01-27 12:35:00,66.75,66.78,66.75,66.76,10500.0,48.3488,48.3706,48.3488,48.3561,10500.0
2011-01-27 12:40:00,66.76,66.77,66.76,66.77,3500.0,48.3561,48.3633,48.3561,48.3633,3500.0
2011-01-27 12:45:00,66.79,66.81,66.78,66.79,15900.0,48.3778,48.3923,48.3706,48.3778,15900.0
2011-01-27 12:50:00,66.8,66.82,66.78,66.78,41000.0,48.3851,48.3995,48.3706,48.3706,41000.0
2011-01-27 12:55:00,66.79,66.8,66.78,66.79,10600.0,48.3778,48.3851,48.3706,48.3778,10600.0
2011-01-27 13:00:00,66.79,66.8,66.76,66.76,42900.0,48.3778,48.3851,48.3561,48.3561,42900.0
2011-01-27 13:05:00,66.76,66.77,66.75,66.76,5800.0,48.3561,48.3633,48.3488,48.3561,5800.0
2011-01-27 13:10:00,66.76,66.77,66.75,66.77,22200.0,48.3561,48.3633,48.3488,48.3633,22200.0
2011-01-27 13:15:00,66.77,66.82,66.77,66.81,5200.0,48.3633,48.3995,48.3633,48.3923,5200.0
2011-01-27 13:20:00,66.81,66.81,66.78,66.8,8400.0,48.3923,48.3923,48.3706,48.3851,8400.0
2011-01-27 13:25:00,66.8,66.82,66.79,66.81,6600.0,48.3851,48.3995,48.3778,48.3923,6600.0
2011-01-27 13:30:00,66.81,66.81,66.8,66.8,25700.0,48.3923,48.3923,48.3851,48.3851,25700.0
2011-01-27 13:35:00,66.8,66.8,66.76,66.77,18000.0,48.3851,48.3851,48.3561,48.3633,18000.0
2011-01-27 13:40:00,66.76,66.8,66.76,66.8,60100.0,48.3561,48.3851,48.3561,48.3851,60100.0
2011-01-27 13:45:00,66.81,66.82,66.8,66.8,16000.0,48.3923,48.3995,48.3851,48.3851,16000.0
2011-01-27 13:50:00,66.82,66.83,66.76,66.76,29400.0,48.3995,48.4068,48.3561,48.3561,29400.0
2011-01-27 13:55:00,66.76,66.8,66.76,66.8,3100.0,48.3561,48.3851,48.3561,48.3851,3100.0
2011-01-27 14:00:00,66.8,66.82,66.78,66.79,3700.0,48.3851,48.3995,48.3706,48.3778,3700.0
2011-01-27 14:05:00,66.81,66.81,66.78,66.78,7500.0,48.3923,48.3923,48.3706,48.3706,7500.0
2011-01-27 14:10:00,66.8,66.81,66.78,66.8,23500.0,48.3851,48.3923,48.3706,48.3851,23500.0
2011-01-27 14:15:00,66.8,66.81,66.79,66.8,12800.0,48.3851,48.3923,48.3778,48.3851,12800.0
2011-01-27 14:20:00,66.79,66.81,66.78,66.79,5500.0,48.3778,48.3923,48.3706,48.3778,5500.0
2011-01-27 14:25:00,66.79,66.8,66.71,66.71,6500.0,48.3778,48.3851,48.3199,48.3199,6500.0
2011-01-27 14:30:00,66.72,66.74,66.72,66.72,4000.0,48.3271,48.3416,48.3271,48.3271,4000.0
2011-01-27 14:35:00,66.73,66.77,66.73,66.77,7200.0,48.3344,48.3633,48.3344,48.3633,7200.0
2011-01-27 14:40:00,66.76,66.84,66.75,66.8,14300.0,48.3561,48.414,48.3488,48.3851,14300.0
2011-01-27 14:45:00,66.81,66.83,66.8,66.81,13800.0,48.3923,48.4068,48.3851,48.3923,13800.0
2011-01-27 14:50:00,66.81,66.83,66.79,66.79,12000.0,48.3923,48.4068,48.3778,48.3778,12000.0
2011-01-27 14:55:00,66.8,66.83,66.8,66.82,8000.0,48.3851,48.4068,48.3851,48.3995,8000.0
2011-01-27 15:00:00,66.82,66.83,66.77,66.79,25100.0,48.3995,48.4068,48.3633,48.3778,25100.0
2011-01-27 15:05:00,66.8,66.82,66.77,66.79,28100.0,48.3851,48.3995,48.3633,48.3778,28100.0
2011-01-27 15:10:00,66.81,66.83,66.81,66.82,8100.0,48.3923,48.4068,48.3923,48.3995,8100.0
2011-01-27 15:15:00,66.82,66.85,66.8,66.81,11100.0,48.3995,48.4213,48.3851,48.3923,11100.0
2011-01-27 15:20:00,66.8,66.83,66.79,66.8,9300.0,48.3851,48.4068,48.3778,48.3851,9300.0
2011-01-27 15:25:00,66.81,66.85,66.81,66.84,13800.0,48.3923,48.4213,48.3923,48.414,13800.0
2011-01-27 15:30:00,66.85,66.87,66.81,66.81,34600.0,48.4213,48.4358,48.3923,48.3923,34600.0
2011-01-27 15:35:00,66.81,66.85,66.81,66.85,12000.0,48.3923,48.4213,48.3923,48.4213,12000.0
2011-01-27 15:40:00,66.85,66.9,66.85,66.88,39900.0,48.4213,48.4575,48.4213,48.443,39900.0
2011-01-27 15:45:00,66.89,66.92,66.87,66.89,92900.0,48.4503,48.472,48.4358,48.4503,92900.0
2011-01-27 15:50:00,66.89,66.9,66.81,66.83,159600.0,48.4503,48.4575,48.3923,48.4068,159600.0
2011-01-27 15:55:00,66.83,66.87,66.82,66.86,75300.0,48.4068,48.4358,48.3995,48.4285,75300.0
2011-01-28 09:30:00,66.95,67.01,66.93,66.94,21600.0,48.4937,48.5372,48.4792,48.4865,21600.0
2011-01-28 09:35:00,66.94,66.99,66.94,66.98,12600.0,48.4865,48.5227,48.4865,48.5154,12600.0
2011-01-28 09:40:00,66.97,67.01,66.95,67.01,16200.0,48.5082,48.5372,48.4937,48.5372,16200.0
2011-01-28 09:45:00,67.01,67.1,67.01,67.07,32300.0,48.5372,48.6024,48.5372,48.5806,32300.0
2011-01-28 09:50:00,67.07,67.08,66.98,66.98,14600.0,48.5806,48.5879,48.5154,48.5154,14600.0
2011-01-28 09:55:00,67.0,67.01,66.92,66.93,31600.0,48.5299,48.5372,48.472,48.4792,31600.0
2011-01-28 10:00:00,66.93,66.93,66.82,66.82,18600.0,48.4792,48.4792,48.3995,48.3995,18600.0
2011-01-28 10:05:00,66.82,66.82,66.76,66.81,13300.0,48.3995,48.3995,48.3561,48.3923,13300.0
2011-01-28 10:10:00,66.79,66.84,66.77,66.81,11600.0,48.3778,48.414,48.3633,48.3923,11600.0
2011-01-28 10:15:00,66.82,66.85,66.78,66.78,11600.0,48.3995,48.4213,48.3706,48.3706,11600.0
2011-01-28 10:20:00,66.77,66.77,66.58,66.61,29100.0,48.3633,48.3633,48.2257,48.2474,29100.0
2011-01-28 10:25:00,66.6,66.66,66.58,66.58,17100.0,48.2402,48.2837,48.2257,48.2257,17100.0
2011-01-28 10:30:00,66.59,66.61,66.48,66.49,19800.0,48.233,48.2474,48.1533,48.1605,19800.0
2011-01-28 10:35:00,66.48,66.55,66.46,66.55,11500.0,48.1533,48.204,48.1388,48.204,11500.0
2011-01-28 10:40:00,66.55,66.57,66.52,66.56,10300.0,48.204,48.2185,48.1822,48.2112,10300.0
2011-01-28 10:45:00,66.56,66.56,66.43,66.48,58100.0,48.2112,48.2112,48.1171,48.1533,58100.0
2011-01-28 10:50:00,66.49,66.49,66.38,66.45,15100.0,48.1605,48.1605,48.0808,48.1315,15100.0
2011-01-28 10:55:00,66.46,66.47,66.39,66.4,12600.0,48.1388,48.146,48.0881,48.0953,12600.0
2011-01-28 11:00:00,66.39,66.39,66.34,66.35,28400.0,48.0881,48.0881,48.0519,48.0591,28400.0
2011-01-28 11:05:00,66.39,66.41,66.32,66.37,6400.0,48.0881,48.1026,48.0374,48.0736,6400.0
2011-01-28 11:10:00,66.39,66.41,66.37,66.4,18800.0,48.0881,48.1026,48.0736,48.0953,18800.0
2011-01-28 11:15:00,66.39,66.45,66.35,66.44,60500.0,48.0881,48.1315,48.0591,48.1243,60500.0
2011-01-28 11:20:00,66.46,66.48,66.42,66.42,18600.0,48.1388,48.1533,48.1098,48.1098,18600.0
2011-01-28 11:25:00,66.42,66.44,66.37,66.37,15000.0,48.1098,48.1243,48.0736,48.0736,15000.0
2011-01-28 11:30:00,66.36,66.36,66.23,66.23,30300.0,48.0664,48.0664,47.9722,47.9722,30300.0
2011-01-28 11:35:00,66.22,66.26,66.2,66.26,11200.0,47.965,47.9939,47.9505,47.9939,11200.0
2011-01-28 11:40:00,66.26,66.29,66.18,66.19,11700.0,47.9939,48.0157,47.936,47.9432,11700.0
2011-01-28 11:45:00,66.2,66.22,66.19,66.19,5200.0,47.9505,47.965,47.9432,47.9432,5200.0
2011-01-28 11:50:00,66.18,66.18,66.07,66.13,26800.0,47.936,47.936,47.8563,47.8998,26800.0
2011-01-28 11:55:00,66.12,66.14,66.03,66.07,36900.0,47.8925,47.907,47.8273,47.8563,36900.0
2011-01-28 12:00:00,66.06,66.06,65.88,65.96,48000.0,47.8491,47.8491,47.7187,47.7766,48000.0
2011-01-28 12:05:00,65.95,66.06,65.95,66.04,32100.0,47.7694,47.8491,47.7694,47.8346,32100.0
2011-01-28 12:10:00,66.04,66.07,65.99,66.02,9800.0,47.8346,47.8563,47.7984,47.8201,9800.0
2011-01-28 12:15:00,66.02,66.12,66.02,66.08,8700.0,47.8201,47.8925,47.8201,47.8635,8700.0
2011-01-28 12:20:00,66.09,66.09,66.04,66.08,28700.0,47.8708,47.8708,47.8346,47.8635,28700.0
2011-01-28 12:25:00,66.07,66.1,66.04,66.04,18000.0,47.8563,47.878,47.8346,47.8346,18000.0
2011-01-28 12:30:00,66.02,66.09,65.99,66.08,37400.0,47.8201,47.8708,47.7984,47.8635,37400.0
2011-01-28 12:35:00,66.08,66.12,66.08,66.11,26200.0,47.8635,47.8925,47.8635,47.8853,26200.0
2011-01-28 12:40:00,66.12,66.17,66.12,66.15,47500.0,47.8925,47.9287,47.8925,47.9142,47500.0
2011-01-28 12:45:00,66.15,66.16,66.09,66.14,42800.0,47.9142,47.9215,47.8708,47.907,42800.0
2011-01-28 12:50:00,66.15,66.16,66.1,66.12,38900.0,47.9142,47.9215,47.878,47.8925,38900.0
2011-01-28 12:55:00,66.12,66.12,66.08,66.1,11100.0,47.8925,47.8925,47.8635,47.878,11100.0
2011-01-28 13:00:00,66.13,66.13,66.05,66.08,13400.0,47.8998,47.8998,47.8418,47.8635,13400.0
2011-01-28 13:05:00,66.06,66.06,65.92,65.92,18400.0,47.8491,47.8491,47.7477,47.7477,18400.0
2011-01-28 13:10:00,65.93,66.01,65.93,65.99,9000.0,47.7549,47.8128,47.7549,47.7984,9000.0
2011-01-28 13:15:00,65.97,65.99,65.91,65.96,23200.0,47.7839,47.7984,47.7404,47.7766,23200.0
2011-01-28 13:20:00,65.96,65.97,65.87,65.9,55500.0,47.7766,47.7839,47.7114,47.7332,55500.0
2011-01-28 13:25:00,65.92,65.94,65.87,65.88,31900.0,47.7477,47.7621,47.7114,47.7187,31900.0
2011-01-28 13:30:00,65.88,65.97,65.88,65.92,15500.0,47.7187,47.7839,47.7187,47.7477,15500.0
2011-01-28 13:35:00,65.91,65.91,65.83,65.87,28300.0,47.7404,47.7404,47.6825,47.7114,28300.0
2011-01-28 13:40:00,65.86,65.93,65.82,65.86,58300.0,47.7042,47.7549,47.6752,47.7042,58300.0
2011-01-28 13:45:00,65.86,65.93,65.86,65.91,12500.0,47.7042,47.7549,47.7042,47.7404,12500.0
2011-01-28 13:50:00,65.92,65.98,65.92,65.98,13700.0,47.7477,47.7911,47.7477,47.7911,13700.0
2011-01-28 13:55:00,65.98,66.09,65.97,66.09,13100.0,47.7911,47.8708,47.7839,47.8708,13100.0
2011-01-28 14:00:00,66.09,66.1,66.06,66.07,13900.0,47.8708,47.878,47.8491,47.8563,13900.0
2011-01-28 14:05:00,66.08,66.08,66.0,66.02,25700.0,47.8635,47.8635,47.8056,47.8201,25700.0
2011-01-28 14:10:00,66.03,66.05,65.97,65.98,16900.0,47.8273,47.8418,47.7839,47.7911,16900.0
2011-01-28 14:15:00,65.98,66.02,65.94,66.0,32300.0,47.7911,47.8201,47.7621,47.8056,32300.0
2011-01-28 14:20:00,66.0,66.03,65.96,66.02,29200.0,47.8056,47.8273,47.7766,47.8201,29200.0
2011-01-28 14:25:00,66.01,66.02,65.99,66.0,7400.0,47.8128,47.8201,47.7984,47.8056,7400.0
2011-01-28 14:30:00,66.01,66.05,66.0,66.05,13400.0,47.8128,47.8418,47.8056,47.8418,13400.0
2011-01-28 14:35:00,66.06,66.09,66.02,66.02,15700.0,47.8491,47.8708,47.8201,47.8201,15700.0
2011-01-28 14:40:00,66.02,66.08,66.02,66.03,19900.0,47.8201,47.8635,47.8201,47.8273,19900.0
2011-01-28 14:45:00,66.03,66.11,66.0,66.09,22500.0,47.8273,47.8853,47.8056,47.8708,22500.0
2011-01-28 14:50:00,66.09,66.11,65.98,65.98,30800.0,47.8708,47.8853,47.7911,47.7911,30800.0
2011-01-28 14:55:00,65.98,66.02,65.92,66.02,28900.0,47.7911,47.8201,47.7477,47.8201,28900.0
2011-01-28 15:00:00,66.02,66.02,65.97,66.02,22000.0,47.8201,47.8201,47.7839,47.8201,22000.0
2011-01-28 15:05:00,66.05,66.07,65.98,65.99,58100.0,47.8418,47.8563,47.7911,47.7984,58100.0
2011-01-28 15:10:00,65.99,66.01,65.91,65.99,36600.0,47.7984,47.8128,47.7404,47.7984,36600.0
2011-01-28 15:15:00,65.99,65.99,65.89,65.92,70500.0,47.7984,47.7984,47.7259,47.7477,70500.0
2011-01-28 15:20:00,65.91,65.92,65.84,65.91,108400.0,47.7404,47.7477,47.6897,47.7404,108400.0
2011-01-28 15:25:00,65.91,65.92,65.8,65.82,56400.0,47.7404,47.7477,47.6607,47.6752,56400.0
2011-01-28 15:30:00,65.82,65.88,65.81,65.85,18500.0,47.6752,47.7187,47.668,47.697,18500.0
2011-01-28 15:35:00,65.84,65.9,65.82,65.86,212800.0,47.6897,47.7332,47.6752,47.7042,212800.0
2011-01-28 15:40:00,65.85,65.85,65.76,65.83,62500.0,47.697,47.697,47.6318,47.6825,62500.0
2011-01-28 15:45:00,65.84,65.87,65.8,65.8,62600.0,47.6897,47.7114,47.6607,47.6607,62600.0
2011-01-28 15:50:00,65.8,65.85,65.77,65.84,25900.0,47.6607,47.697,47.639,47.6897,25900.0
2011-01-28 15:55:00,65.85,65.86,65.78,65.8,67600.0,47.697,47.7042,47.6462,47.6607,67600.0
2011-01-31 09:30:00,65.99,66.09,65.98,66.02,28500.0,47.7984,47.8708,47.7911,47.8201,28500.0
2011-01-31 09:35:00,66.01,66.03,65.98,66.0,24100.0,47.8128,47.8273,47.7911,47.8056,24100.0
2011-01-31 09:40:00,65.99,66.11,65.96,66.1,27400.0,47.7984,47.8853,47.7766,47.878,27400.0
2011-01-31 09:45:00,66.11,66.11,65.96,65.96,26600.0,47.8853,47.8853,47.7766,47.7766,26600.0
2011-01-31 09:50:00,65.96,66.01,65.95,65.97,20000.0,47.7766,47.8128,47.7694,47.7839,20000.0
2011-01-31 09:55:00,65.97,66.06,65.94,65.98,14900.0,47.7839,47.8491,47.7621,47.7911,14900.0
2011-01-31 10:00:00,65.96,66.03,65.93,66.0,18200.0,47.7766,47.8273,47.7549,47.8056,18200.0
2011-01-31 10:05:00,66.0,66.08,66.0,66.01,12500.0,47.8056,47.8635,47.8056,47.8128,12500.0
2011-01-31 10:10:00,66.02,66.06,65.97,66.01,33200.0,47.8201,47.8491,47.7839,47.8128,33200.0
2011-01-31 10:15:00,66.0,66.04,65.94,66.02,13500.0,47.8056,47.8346,47.7621,47.8201,13500.0
2011-01-31 10:20:00,66.03,66.09,66.01,66.08,13400.0,47.8273,47.8708,47.8128,47.8635,13400.0
2011-01-31 10:25:00,66.06,66.12,66.06,66.11,21200.0,47.8491,47.8925,47.8491,47.8853,21200.0
2011-01-31 10:30:00,66.12,66.13,66.09,66.09,7600.0,47.8925,47.8998,47.8708,47.8708,7600.0
2011-01-31 10:35:00,66.07,66.16,66.07,66.16,9800.0,47.8563,47.9215,47.8563,47.9215,9800.0
2011-01-31 10:40:00,66.17,66.18,66.13,66.13,11400.0,47.9287,47.936,47.8998,47.8998,11400.0
2011-01-31 10:45:00,66.16,66.18,66.13,66.14,17400.0,47.9215,47.936,47.8998,47.907,17400.0
2011-01-31 10:50:00,66.13,66.17,66.13,66.13,13200.0,47.8998,47.9287,47.8998,47.8998,13200.0
2011-01-31 10:55:00,66.13,66.19,66.13,66.18,8500.0,47.8998,47.9432,47.8998,47.936,8500.0
2011-01-31 11:00:00,66.17,66.24,66.16,66.23,6200.0,47.9287,47.9794,47.9215,47.9722,6200.0
2011-01-31 11:05:00,66.23,66.24,66.21,66.22,5400.0,47.9722,47.9794,47.9577,47.965,5400.0
2011-01-31 11:10:00,66.22,66.26,66.22,66.22,5400.0,47.965,47.9939,47.965,47.965,5400.0
2011-01-31 11:15:00,66.22,66.22,66.18,66.18,9100.0,47.965,47.965,47.936,47.936,9100.0
2011-01-31 11:20:00,66.19,66.21,66.18,66.19,3300.0,47.9432,47.9577,47.936,47.9432,3300.0
2011-01-31 11:25:00,66.2,66.25,66.19,66.23,4600.0,47.9505,47.9867,47.9432,47.9722,4600.0
2011-01-31 11:30:00,66.22,66.22,66.17,66.19,5100.0,47.965,47.965,47.9287,47.9432,5100.0
2011-01-31 11:35:00,66.19,66.22,66.18,66.21,8000.0,47.9432,47.965,47.936,47.9577,8000.0
2011-01-31 11:40:00,66.21,66.27,66.19,66.26,13800.0,47.9577,48.0012,47.9432,47.9939,13800.0
2011-01-31 11:45:00,66.26,66.26,66.21,66.23,8900.0,47.9939,47.9939,47.9577,47.9722,8900.0
2011-01-31 11:50:00,66.24,66.24,66.2,66.2,4200.0,47.9794,47.9794,47.9505,47.9505,4200.0
2011-01-31 11:55:00,66.19,66.23,66.19,66.22,8900.0,47.9432,47.9722,47.9432,47.965,8900.0
2011-01-31 12:00:00,66.23,66.26,66.22,66.25,6300.0,47.9722,47.9939,47.965,47.9867,6300.0
2011-01-31 12:05:00,66.25,66.32,66.24,66.29,16800.0,47.9867,48.0374,47.9794,48.0157,16800.0
2011-01-31 12:10:00,66.28,66.34,66.28,66.33,10200.0,48.0084,48.0519,48.0084,48.0446,10200.0
2011-01-31 12:15:00,66.32,66.35,66.31,66.35,17000.0,48.0374,48.0591,48.0301,48.0591,17000.0
2011-01-31 12:20:00,66.35,66.37,66.34,66.36,6700.0,48.0591,48.0736,48.0519,48.0664,6700.0
2011-01-31 12:25:00,66.36,66.42,66.34,66.41,13300.0,48.0664,48.1098,48.0519,48.1026,13300.0
2011-01-31 12:30:00,66.42,66.42,66.38,66.39,8100.0,48.1098,48.1098,48.0808,48.0881,8100.0
2011-01-31 12:35:00,66.38,66.4,66.35,66.36,7700.0,48.0808,48.0953,48.0591,48.0664,7700.0
2011-01-31 12:40:00,66.35,66.36,66.3,66.32,10800.0,48.0591,48.0664,48.0229,48.0374,10800.0
2011-01-31 12:45:00,66.32,66.34,66.32,66.32,13500.0,48.0374,48.0519,48.0374,48.0374,13500.0
2011-01-31 12:50:00,66.32,66.34,66.31,66.33,5700.0,48.0374,48.0519,48.0301,48.0446,5700.0
2011-01-31 12:55:00,66.33,66.35,66.32,66.33,3900.0,48.0446,48.0591,48.0374,48.0446,3900.0
2011-01-31 13:00:00,66.33,66.4,66.32,66.36,10400.0,48.0446,48.0953,48.0374,48.0664,10400.0
2011-01-31 13:05:00,66.36,66.39,66.36,66.39,11000.0,48.0664,48.0881,48.0664,48.0881,11000.0
2011-01-31 13:10:00,66.38,66.39,66.35,66.36,9400.0,48.0808,48.0881,48.0591,48.0664,9400.0
2011-01-31 13:15:00,66.36,66.39,66.35,66.36,17800.0,48.0664,48.0881,48.0591,48.0664,17800.0
2011-01-31 13:20:00,66.35,66.38,66.33,66.33,6600.0,48.0591,48.0808,48.0446,48.0446,6600.0
2011-01-31 13:25:00,66.34,66.35,66.33,66.34,8100.0,48.0519,48.0591,48.0446,48.0519,8100.0
2011-01-31 13:30:00,66.33,66.35,66.32,66.34,18100.0,48.0446,48.0591,48.0374,48.0519,18100.0
2011-01-31 13:35:00,66.33,66.33,66.28,66.29,10300.0,48.0446,48.0446,48.0084,48.0157,10300.0
2011-01-31 13:40:00,66.29,66.29,66.27,66.28,13700.0,48.0157,48.0157,48.0012,48.0084,13700.0
2011-01-31 13:45:00,66.29,66.32,66.29,66.3,7400.0,48.0157,48.0374,48.0157,48.0229,7400.0
2011-01-31 13:50:00,66.3,66.33,66.3,66.32,5700.0,48.0229,48.0446,48.0229,48.0374,5700.0
2011-01-31 13:55:00,66.33,66.33,66.31,66.31,5800.0,48.0446,48.0446,48.0301,48.0301,5800.0
2011-01-31 14:00:00,66.31,66.35,66.31,66.33,9900.0,48.0301,48.0591,48.0301,48.0446,9900.0
2011-01-31 14:05:00,66.33,66.34,66.32,66.32,14500.0,48.0446,48.0519,48.0374,48.0374,14500.0
2011-01-31 14:10:00,66.31,66.31,66.25,66.25,14500.0,48.0301,48.0301,47.9867,47.9867,14500.0
2011-01-31 14:15:00,66.25,66.27,66.25,66.26,9000.0,47.9867,48.0012,47.9867,47.9939,9000.0
2011-01-31 14:20:00,66.26,66.26,66.24,66.24,14600.0,47.9939,47.9939,47.9794,47.9794,14600.0
2011-01-31 14:25:00,66.24,66.26,66.22,66.22,16500.0,47.9794,47.9939,47.965,47.965,16500.0
2011-01-31 14:30:00,66.2,66.2,66.15,66.19,42600.0,47.9505,47.9505,47.9142,47.9432,42600.0
2011-01-31 14:35:00,66.2,66.2,66.16,66.19,18900.0,47.9505,47.9505,47.9215,47.9432,18900.0
2011-01-31 14:40:00,66.18,66.2,66.17,66.2,222800.0,47.936,47.9505,47.9287,47.9505,222800.0
2011-01-31 14:45:00,66.21,66.21,66.12,66.13,35600.0,47.9577,47.9577,47.8925,47.8998,35600.0
2011-01-31 14:50:00,66.12,66.22,66.1,66.22,45100.0,47.8925,47.965,47.878,47.965,45100.0
2011-01-31 14:55:00,66.23,66.24,66.19,66.23,18400.0,47.9722,47.9794,47.9432,47.9722,18400.0
2011-01-31 15:00:00,66.22,66.31,66.17,66.28,89000.0,47.965,48.0301,47.9287,48.0084,89000.0
2011-01-31 15:05:00,66.27,66.28,66.25,66.25,14300.0,48.0012,48.0084,47.9867,47.9867,14300.0
2011-01-31 15:10:00,66.25,66.29,66.25,66.27,49600.0,47.9867,48.0157,47.9867,48.0012,49600.0
2011-01-31 15:15:00,66.26,66.3,66.25,66.29,44400.0,47.9939,48.0229,47.9867,48.0157,44400.0
2011-01-31 15:20:00,66.28,66.28,66.22,66.23,14900.0,48.0084,48.0084,47.965,47.9722,14900.0
2011-01-31 15:25:00,66.22,66.24,66.21,66.22,14100.0,47.965,47.9794,47.9577,47.965,14100.0
2011-01-31 15:30:00,66.22,66.28,66.2,66.28,27800.0,47.965,48.0084,47.9505,48.0084,27800.0
2011-01-31 15:35:00,66.27,66.28,66.25,66.26,25600.0,48.0012,48.0084,47.9867,47.9939,25600.0
2011-01-31 15:40:00,66.26,66.3,66.25,66.27,52600.0,47.9939,48.0229,47.9867,48.0012,52600.0
2011-01-31 15:45:00,66.27,66.31,66.25,66.28,70100.0,48.0012,48.0301,47.9867,48.0084,70100.0
2011-01-31 15:50:00,66.27,66.29,66.25,66.27,19900.0,48.0012,48.0157,47.9867,48.0012,19900.0
2011-01-31 15:55:00,66.29,66.31,66.27,66.31,42900.0,48.0157,48.0301,48.0012,48.0301,42900.0
2011-02-01 09:30:00,66.67,66.83,66.67,66.83,83900.0,48.2909,48.4068,48.2909,48.4068,83900.0
2011-02-01 09:35:00,66.83,66.88,66.81,66.84,35700.0,48.4068,48.443,48.3923,48.414,35700.0
2011-02-01 09:40:00,66.86,66.88,66.84,66.85,15900.0,48.4285,48.443,48.414,48.4213,15900.0
2011-02-01 09:45:00,66.85,66.87,66.83,66.84,35600.0,48.4213,48.4358,48.4068,48.414,35600.0
2011-02-01 09:50:00,66.84,66.89,66.84,66.88,32500.0,48.414,48.4503,48.414,48.443,32500.0
2011-02-01 09:55:00,66.88,66.95,66.88,66.95,20100.0,48.443,48.4937,48.443,48.4937,20100.0
2011-02-01 10:00:00,66.96,67.02,66.88,66.96,79500.0,48.501,48.5444,48.443,48.501,79500.0
2011-02-01 10:05:00,66.96,66.97,66.88,66.9,23500.0,48.501,48.5082,48.443,48.4575,23500.0
2011-02-01 10:10:00,66.89,66.92,66.87,66.91,10000.0,48.4503,48.472,48.4358,48.4647,10000.0
2011-02-01 10:15:00,66.91,66.97,66.9,66.95,14200.0,48.4647,48.5082,48.4575,48.4937,14200.0
2011-02-01 10:20:00,66.95,67.07,66.94,67.05,47100.0,48.4937,48.5806,48.4865,48.5661,47100.0
2011-02-01 10:25:00,67.04,67.06,67.02,67.03,14300.0,48.5589,48.5734,48.5444,48.5517,14300.0
2011-02-01 10:30:00,67.03,67.06,67.01,67.01,29900.0,48.5517,48.5734,48.5372,48.5372,29900.0
2011-02-01 10:35:00,67.02,67.06,67.0,67.05,19100.0,48.5444,48.5734,48.5299,48.5661,19100.0
2011-02-01 10:40:00,67.05,67.1,67.03,67.09,26100.0,48.5661,48.6024,48.5517,48.5951,26100.0
2011-02-01 10:45:00,67.09,67.11,67.09,67.1,37200.0,48.5951,48.6096,48.5951,48.6024,37200.0
2011-02-01 10:50:00,67.08,67.13,67.07,67.09,39000.0,48.5879,48.6241,48.5806,48.5951,39000.0
2011-02-01 10:55:00,67.1,67.12,67.09,67.11,6700.0,48.6024,48.6168,48.5951,48.6096,6700.0
2011-02-01 11:00:00,67.11,67.12,67.09,67.1,106800.0,48.6096,48.6168,48.5951,48.6024,106800.0
2011-02-01 11:05:00,67.1,67.16,67.1,67.13,53400.0,48.6024,48.6458,48.6024,48.6241,53400.0
2011-02-01 11:10:00,67.11,67.12,67.07,67.07,11600.0,48.6096,48.6168,48.5806,48.5806,11600.0
2011-02-01 11:15:00,67.07,67.07,67.05,67.07,11000.0,48.5806,48.5806,48.5661,48.5806,11000.0
2011-02-01 11:20:00,67.07,67.09,67.05,67.05,20700.0,48.5806,48.5951,48.5661,48.5661,20700.0
2011-02-01 11:25:00,67.06,67.09,67.06,67.09,7600.0,48.5734,48.5951,48.5734,48.5951,7600.0
2011-02-01 11:30:00,67.09,67.16,67.09,67.13,14900.0,48.5951,48.6458,48.5951,48.6241,14900.0
2011-02-01 11:35:00,67.14,67.2,67.14,67.19,7600.0,48.6313,48.6748,48.6313,48.6675,7600.0
2011-02-01 11:40:00,67.2,67.21,67.18,67.19,21900.0,48.6748,48.682,48.6603,48.6675,21900.0
2011-02-01 11:45:00,67.2,67.21,67.2,67.21,7700.0,48.6748,48.682,48.6748,48.682,7700.0
2011-02-01 11:50:00,67.21,67.24,67.2,67.22,15100.0,48.682,48.7038,48.6748,48.6893,15100.0
2011-02-01 11:55:00,67.22,67.28,67.21,67.22,28600.0,48.6893,48.7327,48.682,48.6893,28600.0
2011-02-01 12:00:00,67.22,67.22,67.2,67.21,9700.0,48.6893,48.6893,48.6748,48.682,9700.0
2011-02-01 12:05:00,67.22,67.25,67.21,67.24,6200.0,48.6893,48.711,48.682,48.7038,6200.0
2011-02-01 12:10:00,67.25,67.3,67.22,67.28,22100.0,48.711,48.7472,48.6893,48.7327,22100.0
2011-02-01 12:15:00,67.29,67.32,67.27,67.31,14300.0,48.74,48.7617,48.7255,48.7545,14300.0
2011-02-01 12:20:00,67.32,67.34,67.3,67.33,16300.0,48.7617,48.7762,48.7472,48.769,16300.0
2011-02-01 12:25:00,67.32,67.33,67.31,67.32,16000.0,48.7617,48.769,48.7545,48.7617,16000.0
2011-02-01 12:30:00,67.31,67.32,67.29,67.31,7300.0,48.7545,48.7617,48.74,48.7545,7300.0
2011-02-01 12:35:00,67.3,67.32,67.29,67.32,40000.0,48.7472,48.7617,48.74,48.7617,40000.0
2011-02-01 12:40:00,67.31,67.35,67.31,67.33,6800.0,48.7545,48.7834,48.7545,48.769,6800.0
2011-02-01 12:45:00,67.35,67.36,67.33,67.36,11300.0,48.7834,48.7907,48.769,48.7907,11300.0
2011-02-01 12:50:00,67.36,67.42,67.35,67.41,14500.0,48.7907,48.8341,48.7834,48.8269,14500.0
2011-02-01 12:55:00,67.41,67.46,67.41,67.46,21200.0,48.8269,48.8631,48.8269,48.8631,21200.0
2011-02-01 13:00:00,67.46,67.48,67.44,67.46,17700.0,48.8631,48.8776,48.8486,48.8631,17700.0
2011-02-01 13:05:00,67.45,67.46,67.4,67.4,4600.0,48.8559,48.8631,48.8197,48.8197,4600.0
2011-02-01 13:10:00,67.41,67.44,67.41,67.42,22800.0,48.8269,48.8486,48.8269,48.8341,22800.0
2011-02-01 13:15:00,67.42,67.43,67.4,67.42,14900.0,48.8341,48.8414,48.8197,48.8341,14900.0
2011-02-01 13:20:00,67.42,67.45,67.41,67.43,12000.0,48.8341,48.8559,48.8269,48.8414,12000.0
2011-02-01 13:25:00,67.42,67.45,67.42,67.44,5300.0,48.8341,48.8559,48.8341,48.8486,5300.0
2011-02-01 13:30:00,67.44,67.45,67.43,67.43,12300.0,48.8486,48.8559,48.8414,48.8414,12300.0
2011-02-01 13:35:00,67.44,67.45,67.42,67.42,19400.0,48.8486,48.8559,48.8341,48.8341,19400.0
2011-02-01 13:40:00,67.42,67.43,67.4,67.41,11100.0,48.8341,48.8414,48.8197,48.8269,11100.0
2011-02-01 13:45:00,67.41,67.42,67.4,67.41,8200.0,48.8269,48.8341,48.8197,48.8269,8200.0
2011-02-01 13:50:00,67.41,67.42,67.4,67.4,6700.0,48.8269,48.8341,48.8197,48.8197,6700.0
2011-02-01 13:55:00,67.4,67.41,67.37,67.37,9200.0,48.8197,48.8269,48.7979,48.7979,9200.0
2011-02-01 14:00:00,67.36,67.4,67.36,67.4,17900.0,48.7907,48.8197,48.7907,48.8197,17900.0
2011-02-01 14:05:00,67.39,67.4,67.38,67.4,3700.0,48.8124,48.8197,48.8052,48.8197,3700.0
2011-02-01 14:10:00,67.4,67.41,67.39,67.4,62200.0,48.8197,48.8269,48.8124,48.8197,62200.0
2011-02-01 14:15:00,67.41,67.43,67.39,67.39,6400.0,48.8269,48.8414,48.8124,48.8124,6400.0
2011-02-01 14:20:00,67.39,67.4,67.38,67.39,27500.0,48.8124,48.8197,48.8052,48.8124,27500.0
2011-02-01 14:25:00,67.38,67.39,67.36,67.36,13600.0,48.8052,48.8124,48.7907,48.7907,13600.0
2011-02-01 14:30:00,67.37,67.38,67.36,67.36,5000.0,48.7979,48.8052,48.7907,48.7907,5000.0
2011-02-01 14:35:00,67.36,67.37,67.34,67.34,11100.0,48.7907,48.7979,48.7762,48.7762,11100.0
2011-02-01 14:40:00,67.35,67.41,67.35,67.4,21100.0,48.7834,48.8269,48.7834,48.8197,21100.0
2011-02-01 14:45:00,67.4,67.42,67.34,67.35,12900.0,48.8197,48.8341,48.7762,48.7834,12900.0
2011-02-01 14:50:00,67.34,67.34,67.32,67.33,19100.0,48.7762,48.7762,48.7617,48.769,19100.0
2011-02-01 14:55:00,67.33,67.43,67.32,67.43,26500.0,48.769,48.8414,48.7617,48.8414,26500.0
2011-02-01 15:00:00,67.43,67.44,67.4,67.43,12100.0,48.8414,48.8486,48.8197,48.8414,12100.0
2011-02-01 15:05:00,67.43,67.44,67.39,67.4,41400.0,48.8414,48.8486,48.8124,48.8197,41400.0
2011-02-01 15:10:00,67.4,67.41,67.38,67.39,16900.0,48.8197,48.8269,48.8052,48.8124,16900.0
2011-02-01 15:15:00,67.4,67.43,67.39,67.43,13800.0,48.8197,48.8414,48.8124,48.8414,13800.0
2011-02-01 15:20:00,67.44,67.44,67.42,67.43,15000.0,48.8486,48.8486,48.8341,48.8414,15000.0
2011-02-01 15:25:00,67.44,67.44,67.42,67.44,13900.0,48.8486,48.8486,48.8341,48.8486,13900.0
2011-02-01 15:30:00,67.43,67.44,67.4,67.43,20700.0,48.8414,48.8486,48.8197,48.8414,20700.0
2011-02-01 15:35:00,67.44,67.5,67.44,67.44,277000.0,48.8486,48.8921,48.8486,48.8486,277000.0
2011-02-01 15:40:00,67.44,67.45,67.43,67.44,29600.0,48.8486,48.8559,48.8414,48.8486,29600.0
2011-02-01 15:45:00,67.46,67.51,67.46,67.5,36400.0,48.8631,48.8993,48.8631,48.8921,36400.0
2011-02-01 15:50:00,67.5,67.52,67.45,67.45,31900.0,48.8921,48.9066,48.8559,48.8559,31900.0
2011-02-01 15:55:00,67.44,67.46,67.42,67.42,34000.0,48.8486,48.8631,48.8341,48.8341,34000.0
2011-02-02 09:30:00,67.24,67.31,67.24,67.3,27500.0,48.7038,48.7545,48.7038,48.7472,27500.0
2011-02-02 09:35:00,67.31,67.32,67.26,67.27,11800.0,48.7545,48.7617,48.7183,48.7255,11800.0
2011-02-02 09:40:00,67.27,67.27,67.21,67.25,4500.0,48.7255,48.7255,48.682,48.711,4500.0
2011-02-02 09:45:00,67.29,67.32,67.28,67.32,8700.0,48.74,48.7617,48.7327,48.7617,8700.0
2011-02-02 09:50:00,67.32,67.39,67.32,67.39,14400.0,48.7617,48.8124,48.7617,48.8124,14400.0
2011-02-02 09:55:00,67.41,67.43,67.39,67.42,10800.0,48.8269,48.8414,48.8124,48.8341,10800.0
2011-02-02 10:00:00,67.42,67.42,67.26,67.28,19500.0,48.8341,48.8341,48.7183,48.7327,19500.0
2011-02-02 10:05:00,67.28,67.32,67.26,67.27,8300.0,48.7327,48.7617,48.7183,48.7255,8300.0
2011-02-02 10:10:00,67.29,67.37,67.28,67.35,6000.0,48.74,48.7979,48.7327,48.7834,6000.0
2011-02-02 10:15:00,67.34,67.39,67.33,67.39,13200.0,48.7762,48.8124,48.769,48.8124,13200.0
2011-02-02 10:20:00,67.38,67.4,67.35,67.35,8700.0,48.8052,48.8197,48.7834,48.7834,8700.0
2011-02-02 10:25:00,67.35,67.42,67.35,67.4,9200.0,48.7834,48.8341,48.7834,48.8197,9200.0
2011-02-02 10:30:00,67.39,67.44,67.36,67.4,23200.0,48.8124,48.8486,48.7907,48.8197,23200.0
2011-02-02 10:35:00,67.4,67.42,67.37,67.37,19200.0,48.8197,48.8341,48.7979,48.7979,19200.0
2011-02-02 10:40:00,67.36,67.37,67.31,67.35,14600.0,48.7907,48.7979,48.7545,48.7834,14600.0
2011-02-02 10:45:00,67.36,67.37,67.3,67.33,4500.0,48.7907,48.7979,48.7472,48.769,4500.0
2011-02-02 10:50:00,67.33,67.37,67.33,67.35,9700.0,48.769,48.7979,48.769,48.7834,9700.0
2011-02-02 10:55:00,67.37,67.38,67.36,67.37,3500.0,48.7979,48.8052,48.7907,48.7979,3500.0
2011-02-02 11:00:00,67.36,67.36,67.29,67.3,13200.0,48.7907,48.7907,48.74,48.7472,13200.0
2011-02-02 11:05:00,67.3,67.3,67.26,67.27,19800.0,48.7472,48.7472,48.7183,48.7255,19800.0
2011-02-02 11:10:00,67.27,67.27,67.24,67.27,5200.0,48.7255,48.7255,48.7038,48.7255,5200.0
2011-02-02 11:15:00,67.28,67.28,67.27,67.28,3200.0,48.7327,48.7327,48.7255,48.7327,3200.0
2011-02-02 11:20:00,67.29,67.3,67.27,67.28,12900.0,48.74,48.7472,48.7255,48.7327,12900.0
2011-02-02 11:25:00,67.28,67.34,67.28,67.31,6700.0,48.7327,48.7762,48.7327,48.7545,6700.0
2011-02-02 11:30:00,67.31,67.32,67.29,67.32,11400.0,48.7545,48.7617,48.74,48.7617,11400.0
2011-02-02 11:35:00,67.32,67.33,67.29,67.29,9600.0,48.7617,48.769,48.74,48.74,9600.0
2011-02-02 11:40:00,67.3,67.32,67.3,67.32,4300.0,48.7472,48.7617,48.7472,48.7617,4300.0
2011-02-02 11:45:00,67.32,67.35,67.31,67.34,2300.0,48.7617,48.7834,48.7545,48.7762,2300.0
2011-02-02 11:50:00,67.36,67.36,67.31,67.31,10600.0,48.7907,48.7907,48.7545,48.7545,10600.0
2011-02-02 11:55:00,67.31,67.33,67.31,67.33,5400.0,48.7545,48.769,48.7545,48.769,5400.0
2011-02-02 12:00:00,67.34,67.35,67.29,67.3,6300.0,48.7762,48.7834,48.74,48.7472,6300.0
2011-02-02 12:05:00,67.3,67.3,67.28,67.3,2400.0,48.7472,48.7472,48.7327,48.7472,2400.0
2011-02-02 12:10:00,67.32,67.32,67.3,67.3,600.0,48.7617,48.7617,48.7472,48.7472,600.0
2011-02-02 12:15:00,67.29,67.31,67.29,67.29,11300.0,48.74,48.7545,48.74,48.74,11300.0
2011-02-02 12:20:00,67.29,67.29,67.23,67.24,17000.0,48.74,48.74,48.6965,48.7038,17000.0
2011-02-02 12:25:00,67.25,67.26,67.23,67.23,13100.0,48.711,48.7183,48.6965,48.6965,13100.0
2011-02-02 12:30:00,67.23,67.27,67.23,67.26,6400.0,48.6965,48.7255,48.6965,48.7183,6400.0
2011-02-02 12:35:00,67.25,67.3,67.25,67.3,3800.0,48.711,48.7472,48.711,48.7472,3800.0
2011-02-02 12:40:00,67.3,67.33,67.3,67.31,15900.0,48.7472,48.769,48.7472,48.7545,15900.0
2011-02-02 12:45:00,67.31,67.33,67.31,67.33,3300.0,48.7545,48.769,48.7545,48.769,3300.0
2011-02-02 12:50:00,67.32,67.32,67.27,67.28,5600.0,48.7617,48.7617,48.7255,48.7327,5600.0
2011-02-02 12:55:00,67.3,67.32,67.3,67.3,2700.0,48.7472,48.7617,48.7472,48.7472,2700.0
2011-02-02 13:00:00,67.3,67.31,67.3,67.31,14300.0,48.7472,48.7545,48.7472,48.7545,14300.0
2011-02-02 13:05:00,67.3,67.33,67.3,67.32,11300.0,48.7472,48.769,48.7472,48.7617,11300.0
2011-02-02 13:10:00,67.33,67.34,67.3,67.3,7500.0,48.769,48.7762,48.7472,48.7472,7500.0
2011-02-02 13:15:00,67.3,67.32,67.3,67.31,7200.0,48.7472,48.7617,48.7472,48.7545,7200.0
2011-02-02 13:20:00,67.31,67.35,67.31,67.34,13900.0,48.7545,48.7834,48.7545,48.7762,13900.0
2011-02-02 13:25:00,67.34,67.35,67.32,67.34,15300.0,48.7762,48.7834,48.7617,48.7762,15300.0
2011-02-02 13:30:00,67.34,67.36,67.34,67.35,8700.0,48.7762,48.7907,48.7762,48.7834,8700.0
2011-02-02 13:35:00,67.35,67.35,67.31,67.32,17600.0,48.7834,48.7834,48.7545,48.7617,17600.0
2011-02-02 13:40:00,67.31,67.31,67.27,67.28,21800.0,48.7545,48.7545,48.7255,48.7327,21800.0
2011-02-02 13:45:00,67.27,67.3,67.27,67.3,12200.0,48.7255,48.7472,48.7255,48.7472,12200.0
2011-02-02 13:50:00,67.3,67.33,67.3,67.32,12200.0,48.7472,48.769,48.7472,48.7617,12200.0
2011-02-02 13:55:00,67.32,67.33,67.3,67.3,31900.0,48.7617,48.769,48.7472,48.7472,31900.0
2011-02-02 14:00:00,67.3,67.3,67.28,67.3,29700.0,48.7472,48.7472,48.7327,48.7472,29700.0
2011-02-02 14:05:00,67.3,67.3,67.27,67.29,26100.0,48.7472,48.7472,48.7255,48.74,26100.0
2011-02-02 14:10:00,67.29,67.3,67.28,67.29,48800.0,48.74,48.7472,48.7327,48.74,48800.0
2011-02-02 14:15:00,67.29,67.32,67.29,67.32,9900.0,48.74,48.7617,48.74,48.7617,9900.0
2011-02-02 14:20:00,67.31,67.32,67.29,67.31,19100.0,48.7545,48.7617,48.74,48.7545,19100.0
2011-02-02 14:25:00,67.32,67.34,67.32,67.33,15400.0,48.7617,48.7762,48.7617,48.769,15400.0
2011-02-02 14:30:00,67.33,67.33,67.31,67.31,5800.0,48.769,48.769,48.7545,48.7545,5800.0
2011-02-02 14:35:00,67.31,67.33,67.31,67.32,10100.0,48.7545,48.769,48.7545,48.7617,10100.0
2011-02-02 14:40:00,67.31,67.33,67.31,67.32,7900.0,48.7545,48.769,48.7545,48.7617,7900.0
2011-02-02 14:45:00,67.32,67.32,67.3,67.32,3700.0,48.7617,48.7617,48.7472,48.7617,3700.0
2011-02-02 14:50:00,67.32,67.36,67.32,67.36,9400.0,48.7617,48.7907,48.7617,48.7907,9400.0
2011-02-02 14:55:00,67.36,67.37,67.35,67.36,20500.0,48.7907,48.7979,48.7834,48.7907,20500.0
2011-02-02 15:00:00,67.35,67.36,67.34,67.34,5800.0,48.7834,48.7907,48.7762,48.7762,5800.0
2011-02-02 15:05:00,67.36,67.39,67.36,67.36,8800.0,48.7907,48.8124,48.7907,48.7907,8800.0
2011-02-02 15:10:00,67.36,67.36,67.32,67.35,14300.0,48.7907,48.7907,48.7617,48.7834,14300.0
2011-02-02 15:15:00,67.36,67.36,67.33,67.34,18400.0,48.7907,48.7907,48.769,48.7762,18400.0
2011-02-02 15:20:00,67.34,67.36,67.34,67.35,27000.0,48.7762,48.7907,48.7762,48.7834,27000.0
2011-02-02 15:25:00,67.34,67.34,67.27,67.27,27600.0,48.7762,48.7762,48.7255,48.7255,27600.0
2011-02-02 15:30:00,67.27,67.27,67.22,67.24,34400.0,48.7255,48.7255,48.6893,48.7038,34400.0
2011-02-02 15:35:00,67.24,67.25,67.19,67.23,33500.0,48.7038,48.711,48.6675,48.6965,33500.0
2011-02-02 15:40:00,67.22,67.26,67.21,67.25,33500.0,48.6893,48.7183,48.682,48.711,33500.0
2011-02-02 15:45:00,67.26,67.27,67.25,67.27,40500.0,48.7183,48.7255,48.711,48.7255,40500.0
2011-02-02 15:50:00,67.27,67.27,67.21,67.21,52800.0,48.7255,48.7255,48.682,48.682,52800.0
2011-02-02 15:55:00,67.21,67.26,67.2,67.24,44900.0,48.682,48.7183,48.6748,48.7038,44900.0
2011-02-03 09:30:00,67.11,67.15,67.09,67.1,12700.0,48.6096,48.6386,48.5951,48.6024,12700.0
2011-02-03 09:35:00,67.13,67.22,67.13,67.22,26300.0,48.6241,48.6893,48.6241,48.6893,26300.0
2011-02-03 09:40:00,67.22,67.22,67.07,67.09,41600.0,48.6893,48.6893,48.5806,48.5951,41600.0
2011-02-03 09:45:00,67.1,67.14,67.07,67.14,27800.0,48.6024,48.6313,48.5806,48.6313,27800.0
2011-02-03 09:50:00,67.15,67.16,67.06,67.06,58200.0,48.6386,48.6458,48.5734,48.5734,58200.0
2011-02-03 09:55:00,67.07,67.15,67.01,67.15,37400.0,48.5806,48.6386,48.5372,48.6386,37400.0
2011-02-03 10:00:00,67.15,67.19,67.02,67.03,56600.0,48.6386,48.6675,48.5444,48.5517,56600.0
2011-02-03 10:05:00,67.04,67.04,66.84,66.91,419300.0,48.5589,48.5589,48.414,48.4647,419300.0
2011-02-03 10:10:00,66.9,66.91,66.76,66.79,62900.0,48.4575,48.4647,48.3561,48.3778,62900.0
2011-02-03 10:15:00,66.79,66.84,66.73,66.84,24700.0,48.3778,48.414,48.3344,48.414,24700.0
2011-02-03 10:20:00,66.84,66.88,66.83,66.87,8000.0,48.414,48.443,48.4068,48.4358,8000.0
2011-02-03 10:25:00,66.86,66.91,66.84,66.9,11800.0,48.4285,48.4647,48.414,48.4575,11800.0
2011-02-03 10:30:00,66.91,66.92,66.85,66.89,29300.0,48.4647,48.472,48.4213,48.4503,29300.0
2011-02-03 10:35:00,66.9,66.93,66.84,66.93,9500.0,48.4575,48.4792,48.414,48.4792,9500.0
2011-02-03 10:40:00,66.93,66.96,66.9,66.94,19100.0,48.4792,48.501,48.4575,48.4865,19100.0
2011-02-03 10:45:00,66.96,67.02,66.95,66.96,36500.0,48.501,48.5444,48.4937,48.501,36500.0
2011-02-03 10:50:00,66.97,66.97,66.93,66.96,14900.0,48.5082,48.5082,48.4792,48.501,14900.0
2011-02-03 10:55:00,66.96,67.0,66.94,66.96,20400.0,48.501,48.5299,48.4865,48.501,20400.0
2011-02-03 11:00:00,66.96,66.96,66.9,66.9,29900.0,48.501,48.501,48.4575,48.4575,29900.0
2011-02-03 11:05:00,66.89,66.9,66.85,66.86,32700.0,48.4503,48.4575,48.4213,48.4285,32700.0
2011-02-03 11:10:00,66.87,66.94,66.87,66.93,2700.0,48.4358,48.4865,48.4358,48.4792,2700.0
2011-02-03 11:15:00,66.93,66.94,66.9,66.92,15400.0,48.4792,48.4865,48.4575,48.472,15400.0
2011-02-03 11:20:00,66.91,66.96,66.91,66.96,3500.0,48.4647,48.501,48.4647,48.501,3500.0
2011-02-03 11:25:00,66.97,67.0,66.95,66.98,5500.0,48.5082,48.5299,48.4937,48.5154,5500.0
2011-02-03 11:30:00,66.98,67.01,66.97,67.01,19100.0,48.5154,48.5372,48.5082,48.5372,19100.0
2011-02-03 11:35:00,67.04,67.09,67.01,67.09,13500.0,48.5589,48.5951,48.5372,48.5951,13500.0
2011-02-03 11:40:00,67.08,67.08,67.04,67.06,5700.0,48.5879,48.5879,48.5589,48.5734,5700.0
2011-02-03 11:45:00,67.06,67.11,67.06,67.08,15000.0,48.5734,48.6096,48.5734,48.5879,15000.0
2011-02-03 11:50:00,67.07,67.11,67.07,67.1,11800.0,48.5806,48.6096,48.5806,48.6024,11800.0
2011-02-03 11:55:00,67.1,67.15,67.09,67.13,8200.0,48.6024,48.6386,48.5951,48.6241,8200.0
2011-02-03 12:00:00,67.13,67.16,67.11,67.12,8700.0,48.6241,48.6458,48.6096,48.6168,8700.0
2011-02-03 12:05:00,67.14,67.14,67.06,67.07,25800.0,48.6313,48.6313,48.5734,48.5806,25800.0
2011-02-03 12:10:00,67.07,67.09,67.07,67.08,2100.0,48.5806,48.5951,48.5806,48.5879,2100.0
2011-02-03 12:15:00,67.08,67.13,67.08,67.11,5000.0,48.5879,48.6241,48.5879,48.6096,5000.0
2011-02-03 12:20:00,67.11,67.13,67.11,67.11,4500.0,48.6096,48.6241,48.6096,48.6096,4500.0
2011-02-03 12:25:00,67.1,67.13,67.1,67.13,4900.0,48.6024,48.6241,48.6024,48.6241,4900.0
2011-02-03 12:30:00,67.13,67.13,67.1,67.1,4200.0,48.6241,48.6241,48.6024,48.6024,4200.0
2011-02-03 12:35:00,67.1,67.11,67.09,67.1,8300.0,48.6024,48.6096,48.5951,48.6024,8300.0
2011-02-03 12:40:00,67.09,67.11,67.09,67.11,1000.0,48.5951,48.6096,48.5951,48.6096,1000.0
2011-02-03 12:45:00,67.11,67.11,67.05,67.08,66900.0,48.6096,48.6096,48.5661,48.5879,66900.0
2011-02-03 12:50:00,67.07,67.12,67.07,67.11,9400.0,48.5806,48.6168,48.5806,48.6096,9400.0
2011-02-03 12:55:00,67.11,67.15,67.1,67.15,4000.0,48.6096,48.6386,48.6024,48.6386,4000.0
2011-02-03 13:00:00,67.14,67.15,67.13,67.14,13500.0,48.6313,48.6386,48.6241,48.6313,13500.0
2011-02-03 13:05:00,67.15,67.16,67.12,67.13,11100.0,48.6386,48.6458,48.6168,48.6241,11100.0
2011-02-03 13:10:00,67.13,67.15,67.13,67.15,3300.0,48.6241,48.6386,48.6241,48.6386,3300.0
2011-02-03 13:15:00,67.14,67.14,67.09,67.09,23000.0,48.6313,48.6313,48.5951,48.5951,23000.0
2011-02-03 13:20:00,67.1,67.15,67.1,67.14,7700.0,48.6024,48.6386,48.6024,48.6313,7700.0
2011-02-03 13:25:00,67.15,67.16,67.13,67.15,13800.0,48.6386,48.6458,48.6241,48.6386,13800.0
2011-02-03 13:30:00,67.14,67.15,67.11,67.11,4400.0,48.6313,48.6386,48.6096,48.6096,4400.0
2011-02-03 13:35:00,67.12,67.13,67.11,67.11,2100.0,48.6168,48.6241,48.6096,48.6096,2100.0
2011-02-03 13:40:00,67.13,67.13,67.07,67.1,20200.0,48.6241,48.6241,48.5806,48.6024,20200.0
2011-02-03 13:45:00,67.11,67.11,67.07,67.1,26400.0,48.6096,48.6096,48.5806,48.6024,26400.0
2011-02-03 13:50:00,67.11,67.14,67.11,67.12,6100.0,48.6096,48.6313,48.6096,48.6168,6100.0
2011-02-03 13:55:00,67.11,67.14,67.11,67.13,3300.0,48.6096,48.6313,48.6096,48.6241,3300.0
2011-02-03 14:00:00,67.14,67.17,67.14,67.16,6800.0,48.6313,48.6531,48.6313,48.6458,6800.0
2011-02-03 14:05:00,67.14,67.14,67.09,67.13,31700.0,48.6313,48.6313,48.5951,48.6241,31700.0
2011-02-03 14:10:00,67.13,67.13,67.1,67.11,10000.0,48.6241,48.6241,48.6024,48.6096,10000.0
2011-02-03 14:15:00,67.12,67.2,67.12,67.18,14000.0,48.6168,48.6748,48.6168,48.6603,14000.0
2011-02-03 14:20:00,67.18,67.2,67.17,67.18,14500.0,48.6603,48.6748,48.6531,48.6603,14500.0
2011-02-03 14:25:00,67.18,67.2,67.16,67.17,16200.0,48.6603,48.6748,48.6458,48.6531,16200.0
2011-02-03 14:30:00,67.18,67.2,67.16,67.2,12200.0,48.6603,48.6748,48.6458,48.6748,12200.0
2011-02-03 14:35:00,67.18,67.19,67.16,67.19,11300.0,48.6603,48.6675,48.6458,48.6675,11300.0
2011-02-03 14:40:00,67.19,67.19,67.18,67.19,7800.0,48.6675,48.6675,48.6603,48.6675,7800.0
2011-02-03 14:45:00,67.19,67.2,67.18,67.19,10900.0,48.6675,48.6748,48.6603,48.6675,10900.0
2011-02-03 14:50:00,67.21,67.27,67.21,67.27,6500.0,48.682,48.7255,48.682,48.7255,6500.0
2011-02-03 14:55:00,67.26,67.33,67.26,67.29,51600.0,48.7183,48.769,48.7183,48.74,51600.0
2011-02-03 15:00:00,67.3,67.39,67.3,67.37,49600.0,48.7472,48.8124,48.7472,48.7979,49600.0
2011-02-03 15:05:00,67.38,67.4,67.37,67.38,20200.0,48.8052,48.8197,48.7979,48.8052,20200.0
2011-02-03 15:10:00,67.38,67.39,67.36,67.38,13100.0,48.8052,48.8124,48.7907,48.8052,13100.0
2011-02-03 15:15:00,67.39,67.4,67.37,67.38,30100.0,48.8124,48.8197,48.7979,48.8052,30100.0
2011-02-03 15:20:00,67.39,67.41,67.37,67.37,16000.0,48.8124,48.8269,48.7979,48.7979,16000.0
2011-02-03 15:25:00,67.37,67.4,67.37,67.39,7100.0,48.7979,48.8197,48.7979,48.8124,7100.0
2011-02-03 15:30:00,67.4,67.42,67.38,67.41,4400.0,48.8197,48.8341,48.8052,48.8269,4400.0
2011-02-03 15:35:00,67.41,67.46,67.41,67.44,44400.0,48.8269,48.8631,48.8269,48.8486,44400.0
2011-02-03 15:40:00,67.44,67.45,67.43,67.43,75900.0,48.8486,48.8559,48.8414,48.8414,75900.0
2011-02-03 15:45:00,67.44,67.45,67.41,67.43,23800.0,48.8486,48.8559,48.8269,48.8414,23800.0
2011-02-03 15:50:00,67.43,67.46,67.42,67.43,16600.0,48.8414,48.8631,48.8341,48.8414,16600.0
2011-02-03 15:55:00,67.43,67.43,67.36,67.36,14500.0,48.8414,48.8414,48.7907,48.7907,14500.0
2011-02-04 09:30:00,67.4,67.45,67.33,67.42,24500.0,48.8197,48.8559,48.769,48.8341,24500.0
2011-02-04 09:35:00,67.42,67.43,67.25,67.25,30400.0,48.8341,48.8414,48.711,48.711,30400.0
2011-02-04 09:40:00,67.24,67.26,67.18,67.19,37600.0,48.7038,48.7183,48.6603,48.6675,37600.0
2011-02-04 09:45:00,67.19,67.21,67.14,67.19,33500.0,48.6675,48.682,48.6313,48.6675,33500.0
2011-02-04 09:50:00,67.19,67.25,67.19,67.24,29200.0,48.6675,48.711,48.6675,48.7038,29200.0
2011-02-04 09:55:00,67.26,67.28,67.26,67.27,2600.0,48.7183,48.7327,48.7183,48.7255,2600.0
2011-02-04 10:00:00,67.26,67.34,67.26,67.34,4200.0,48.7183,48.7762,48.7183,48.7762,4200.0
2011-02-04 10:05:00,67.33,67.33,67.29,67.3,4700.0,48.769,48.769,48.74,48.7472,4700.0
2011-02-04 10:10:00,67.31,67.33,67.25,67.25,6100.0,48.7545,48.769,48.711,48.711,6100.0
2011-02-04 10:15:00,67.25,67.25,67.21,67.24,11800.0,48.711,48.711,48.682,48.7038,11800.0
2011-02-04 10:20:00,67.25,67.33,67.25,67.33,5500.0,48.711,48.769,48.711,48.769,5500.0
2011-02-04 10:25:00,67.31,67.38,67.3,67.35,9200.0,48.7545,48.8052,48.7472,48.7834,9200.0
2011-02-04 10:30:00,67.35,67.36,67.3,67.31,8300.0,48.7834,48.7907,48.7472,48.7545,8300.0
2011-02-04 10:35:00,67.32,67.33,67.27,67.27,9400.0,48.7617,48.769,48.7255,48.7255,9400.0
2011-02-04 10:40:00,67.26,67.26,67.18,67.2,29300.0,48.7183,48.7183,48.6603,48.6748,29300.0
2011-02-04 10:45:00,67.2,67.2,67.13,67.17,13200.0,48.6748,48.6748,48.6241,48.6531,13200.0
2011-02-04 10:50:00,67.17,67.17,67.02,67.02,52600.0,48.6531,48.6531,48.5444,48.5444,52600.0
2011-02-04 10:55:00,67.02,67.11,67.01,67.1,10900.0,48.5444,48.6096,48.5372,48.6024,10900.0
2011-02-04 11:00:00,67.09,67.14,66.99,66.99,19900.0,48.5951,48.6313,48.5227,48.5227,19900.0
2011-02-04 11:05:00,66.99,67.11,66.99,67.1,21200.0,48.5227,48.6096,48.5227,48.6024,21200.0
2011-02-04 11:10:00,67.09,67.13,67.07,67.12,4200.0,48.5951,48.6241,48.5806,48.6168,4200.0
2011-02-04 11:15:00,67.12,67.14,67.11,67.13,4400.0,48.6168,48.6313,48.6096,48.6241,4400.0
2011-02-04 11:20:00,67.16,67.19,67.16,67.18,6100.0,48.6458,48.6675,48.6458,48.6603,6100.0
2011-02-04 11:25:00,67.19,67.19,67.14,67.17,5000.0,48.6675,48.6675,48.6313,48.6531,5000.0
2011-02-04 11:30:00,67.17,67.23,67.16,67.23,6200.0,48.6531,48.6965,48.6458,48.6965,6200.0
2011-02-04 11:35:00,67.24,67.25,67.23,67.23,22300.0,48.7038,48.711,48.6965,48.6965,22300.0
2011-02-04 11:40:00,67.23,67.25,67.21,67.21,9900.0,48.6965,48.711,48.682,48.682,9900.0
2011-02-04 11:45:00,67.21,67.21,67.16,67.2,202900.0,48.682,48.682,48.6458,48.6748,202900.0
2011-02-04 11:50:00,67.2,67.21,67.18,67.21,141600.0,48.6748,48.682,48.6603,48.682,141600.0
2011-02-04 11:55:00,67.2,67.2,67.17,67.17,6700.0,48.6748,48.6748,48.6531,48.6531,6700.0
2011-02-04 12:00:00,67.16,67.18,67.16,67.18,5400.0,48.6458,48.6603,48.6458,48.6603,5400.0
2011-02-04 12:05:00,67.16,67.17,67.16,67.16,1300.0,48.6458,48.6531,48.6458,48.6458,1300.0
2011-02-04 12:10:00,67.17,67.18,67.12,67.14,19300.0,48.6531,48.6603,48.6168,48.6313,19300.0
2011-02-04 12:15:00,67.15,67.16,67.14,67.16,19400.0,48.6386,48.6458,48.6313,48.6458,19400.0
2011-02-04 12:20:00,67.17,67.2,67.17,67.2,3800.0,48.6531,48.6748,48.6531,48.6748,3800.0
2011-02-04 12:25:00,67.21,67.23,67.17,67.19,14700.0,48.682,48.6965,48.6531,48.6675,14700.0
2011-02-04 12:30:00,67.2,67.23,67.19,67.21,8300.0,48.6748,48.6965,48.6675,48.682,8300.0
2011-02-04 12:35:00,67.21,67.24,67.21,67.23,2100.0,48.682,48.7038,48.682,48.6965,2100.0
2011-02-04 12:40:00,67.24,67.24,67.21,67.22,4200.0,48.7038,48.7038,48.682,48.6893,4200.0
2011-02-04 12:45:00,67.22,67.24,67.21,67.24,10200.0,48.6893,48.7038,48.682,48.7038,10200.0
2011-02-04 12:50:00,67.24,67.25,67.24,67.24,6700.0,48.7038,48.711,48.7038,48.7038,6700.0
2011-02-04 12:55:00,67.25,67.26,67.23,67.24,3400.0,48.711,48.7183,48.6965,48.7038,3400.0
2011-02-04 13:00:00,67.24,67.24,67.23,67.24,7100.0,48.7038,48.7038,48.6965,48.7038,7100.0
2011-02-04 13:05:00,67.24,67.27,67.24,67.27,4000.0,48.7038,48.7255,48.7038,48.7255,4000.0
2011-02-04 13:10:00,67.28,67.31,67.27,67.31,13200.0,48.7327,48.7545,48.7255,48.7545,13200.0
2011-02-04 13:15:00,67.3,67.32,67.28,67.29,13900.0,48.7472,48.7617,48.7327,48.74,13900.0
2011-02-04 13:20:00,67.3,67.33,67.3,67.31,5200.0,48.7472,48.769,48.7472,48.7545,5200.0
2011-02-04 13:25:00,67.32,67.33,67.3,67.31,13700.0,48.7617,48.769,48.7472,48.7545,13700.0
2011-02-04 13:30:00,67.31,67.31,67.28,67.3,3800.0,48.7545,48.7545,48.7327,48.7472,3800.0
2011-02-04 13:35:00,67.3,67.3,67.28,67.3,7000.0,48.7472,48.7472,48.7327,48.7472,7000.0
2011-02-04 13:40:00,67.31,67.31,67.27,67.27,4600.0,48.7545,48.7545,48.7255,48.7255,4600.0
2011-02-04 13:45:00,67.28,67.32,67.28,67.31,7700.0,48.7327,48.7617,48.7327,48.7545,7700.0
2011-02-04 13:50:00,67.31,67.35,67.31,67.33,6800.0,48.7545,48.7834,48.7545,48.769,6800.0
2011-02-04 13:55:00,67.34,67.35,67.33,67.33,3200.0,48.7762,48.7834,48.769,48.769,3200.0
2011-02-04 14:00:00,67.33,67.33,67.28,67.28,6100.0,48.769,48.769,48.7327,48.7327,6100.0
2011-02-04 14:05:00,67.28,67.29,67.27,67.27,3400.0,48.7327,48.74,48.7255,48.7255,3400.0
2011-02-04 14:10:00,67.27,67.3,67.27,67.29,7400.0,48.7255,48.7472,48.7255,48.74,7400.0
2011-02-04 14:15:00,67.28,67.3,67.28,67.3,12500.0,48.7327,48.7472,48.7327,48.7472,12500.0
2011-02-04 14:20:00,67.29,67.29,67.27,67.27,11200.0,48.74,48.74,48.7255,48.7255,11200.0
2011-02-04 14:25:00,67.28,67.31,67.28,67.3,15300.0,48.7327,48.7545,48.7327,48.7472,15300.0
2011-02-04 14:30:00,67.29,67.3,67.28,67.3,14500.0,48.74,48.7472,48.7327,48.7472,14500.0
2011-02-04 14:35:00,67.29,67.3,67.27,67.27,4400.0,48.74,48.7472,48.7255,48.7255,4400.0
2011-02-04 14:40:00,67.26,67.26,67.24,67.24,9200.0,48.7183,48.7183,48.7038,48.7038,9200.0
2011-02-04 14:45:00,67.24,67.28,67.24,67.28,28800.0,48.7038,48.7327,48.7038,48.7327,28800.0
2011-02-04 14:50:00,67.27,67.32,67.27,67.3,19000.0,48.7255,48.7617,48.7255,48.7472,19000.0
2011-02-04 14:55:00,67.29,67.33,67.29,67.33,19300.0,48.74,48.769,48.74,48.769,19300.0
2011-02-04 15:00:00,67.33,67.36,67.29,67.3,27700.0,48.769,48.7907,48.74,48.7472,27700.0
2011-02-04 15:05:00,67.3,67.32,67.28,67.31,19500.0,48.7472,48.7617,48.7327,48.7545,19500.0
2011-02-04 15:10:00,67.3,67.33,67.3,67.33,4300.0,48.7472,48.769,48.7472,48.769,4300.0
2011-02-04 15:15:00,67.33,67.34,67.33,67.33,17100.0,48.769,48.7762,48.769,48.769,17100.0
2011-02-04 15:20:00,67.33,67.38,67.33,67.36,11500.0,48.769,48.8052,48.769,48.7907,11500.0
2011-02-04 15:25:00,67.36,67.37,67.33,67.35,9700.0,48.7907,48.7979,48.769,48.7834,9700.0
2011-02-04 15:30:00,67.35,67.39,67.35,67.39,16000.0,48.7834,48.8124,48.7834,48.8124,16000.0
2011-02-04 15:35:00,67.39,67.4,67.35,67.35,15500.0,48.8124,48.8197,48.7834,48.7834,15500.0
2011-02-04 15:40:00,67.36,67.37,67.35,67.37,21800.0,48.7907,48.7979,48.7834,48.7979,21800.0
2011-02-04 15:45:00,67.38,67.46,67.38,67.46,23100.0,48.8052,48.8631,48.8052,48.8631,23100.0
2011-02-04 15:50:00,67.45,67.45,67.41,67.42,12100.0,48.8559,48.8559,48.8269,48.8341,12100.0
2011-02-04 15:55:00,67.42,67.44,67.4,67.44,14700.0,48.8341,48.8486,48.8197,48.8486,14700.0
2011-02-07 09:30:00,67.59,67.67,67.57,67.65,40700.0,48.9573,49.0152,48.9428,49.0007,40700.0
2011-02-07 09:35:00,67.66,67.69,67.64,67.68,18600.0,49.008,49.0297,48.9935,49.0225,18600.0
2011-02-07 09:40:00,67.68,67.74,67.68,67.72,19700.0,49.0225,49.0659,49.0225,49.0514,19700.0
2011-02-07 09:45:00,67.72,67.81,67.72,67.76,28600.0,49.0514,49.1166,49.0514,49.0804,28600.0
2011-02-07 09:50:00,67.77,67.78,67.73,67.73,5900.0,49.0877,49.0949,49.0587,49.0587,5900.0
2011-02-07 09:55:00,67.73,67.75,67.72,67.74,23800.0,49.0587,49.0732,49.0514,49.0659,23800.0
2011-02-07 10:00:00,67.76,67.83,67.76,67.83,9400.0,49.0804,49.1311,49.0804,49.1311,9400.0
2011-02-07 10:05:00,67.82,67.83,67.77,67.8,17500.0,49.1239,49.1311,49.0877,49.1094,17500.0
2011-02-07 10:10:00,67.79,67.82,67.79,67.8,7200.0,49.1021,49.1239,49.1021,49.1094,7200.0
2011-02-07 10:15:00,67.79,67.86,67.79,67.85,17200.0,49.1021,49.1528,49.1021,49.1456,17200.0
2011-02-07 10:20:00,67.86,67.96,67.86,67.96,13200.0,49.1528,49.2253,49.1528,49.2253,13200.0
2011-02-07 10:25:00,67.99,67.99,67.95,67.95,299800.0,49.247,49.247,49.218,49.218,299800.0
2011-02-07 10:30:00,67.96,67.98,67.96,67.98,3800.0,49.2253,49.2398,49.2253,49.2398,3800.0
2011-02-07 10:35:00,67.98,68.02,67.96,68.02,13200.0,49.2398,49.2687,49.2253,49.2687,13200.0
2011-02-07 10:40:00,68.02,68.02,67.98,68.0,6500.0,49.2687,49.2687,49.2398,49.2543,6500.0
2011-02-07 10:45:00,68.0,68.02,67.99,68.02,6400.0,49.2543,49.2687,49.247,49.2687,6400.0
2011-02-07 10:50:00,68.03,68.05,68.02,68.02,19800.0,49.276,49.2905,49.2687,49.2687,19800.0
2011-02-07 10:55:00,68.01,68.03,68.01,68.02,102600.0,49.2615,49.276,49.2615,49.2687,102600.0
2011-02-07 11:00:00,68.02,68.07,68.01,68.03,19500.0,49.2687,49.305,49.2615,49.276,19500.0
2011-02-07 11:05:00,68.03,68.03,68.01,68.02,13200.0,49.276,49.276,49.2615,49.2687,13200.0
2011-02-07 11:10:00,68.03,68.05,67.99,68.0,26600.0,49.276,49.2905,49.247,49.2543,26600.0
2011-02-07 11:15:00,68.0,68.0,67.96,67.97,13900.0,49.2543,49.2543,49.2253,49.2325,13900.0
2011-02-07 11:20:00,67.97,67.97,67.96,67.97,21500.0,49.2325,49.2325,49.2253,49.2325,21500.0
2011-02-07 11:25:00,67.98,68.01,67.97,68.01,16800.0,49.2398,49.2615,49.2325,49.2615,16800.0
2011-02-07 11:30:00,68.01,68.03,68.0,68.03,8500.0,49.2615,49.276,49.2543,49.276,8500.0
2011-02-07 11:35:00,68.03,68.04,68.03,68.04,27200.0,49.276,49.2832,49.276,49.2832,27200.0
2011-02-07 11:40:00,68.03,68.07,68.01,68.01,7500.0,49.276,49.305,49.2615,49.2615,7500.0
2011-02-07 11:45:00,68.01,68.03,68.0,68.03,4900.0,49.2615,49.276,49.2543,49.276,4900.0
2011-02-07 11:50:00,68.03,68.03,68.01,68.02,30300.0,49.276,49.276,49.2615,49.2687,30300.0
2011-02-07 11:55:00,68.01,68.02,68.0,68.01,13700.0,49.2615,49.2687,49.2543,49.2615,13700.0
2011-02-07 12:00:00,67.99,68.0,67.98,67.98,4200.0,49.247,49.2543,49.2398,49.2398,4200.0
2011-02-07 12:05:00,67.98,67.99,67.96,67.98,8300.0,49.2398,49.247,49.2253,49.2398,8300.0
2011-02-07 12:10:00,67.97,67.98,67.96,67.98,14000.0,49.2325,49.2398,49.2253,49.2398,14000.0
2011-02-07 12:15:00,67.97,67.99,67.96,67.98,4400.0,49.2325,49.247,49.2253,49.2398,4400.0
2011-02-07 12:20:00,67.97,67.98,67.94,67.96,25200.0,49.2325,49.2398,49.2108,49.2253,25200.0
2011-02-07 12:25:00,67.97,67.97,67.95,67.95,8600.0,49.2325,49.2325,49.218,49.218,8600.0
2011-02-07 12:30:00,67.95,67.98,67.95,67.97,12300.0,49.218,49.2398,49.218,49.2325,12300.0
2011-02-07 12:35:00,67.98,67.98,67.97,67.98,9700.0,49.2398,49.2398,49.2325,49.2398,9700.0
2011-02-07 12:40:00,67.99,67.99,67.98,67.99,6300.0,49.247,49.247,49.2398,49.247,6300.0
2011-02-07 12:45:00,68.0,68.02,67.99,68.0,25500.0,49.2543,49.2687,49.247,49.2543,25500.0
2011-02-07 12:50:00,68.01,68.01,67.98,67.99,6300.0,49.2615,49.2615,49.2398,49.247,6300.0
2011-02-07 12:55:00,67.99,68.0,67.96,67.96,4300.0,49.247,49.2543,49.2253,49.2253,4300.0
2011-02-07 13:00:00,67.97,67.98,67.97,67.98,8200.0,49.2325,49.2398,49.2325,49.2398,8200.0
2011-02-07 13:05:00,67.98,67.99,67.98,67.99,10700.0,49.2398,49.247,49.2398,49.247,10700.0
2011-02-07 13:10:00,67.98,68.02,67.98,68.02,18400.0,49.2398,49.2687,49.2398,49.2687,18400.0
2011-02-07 13:15:00,68.01,68.01,68.0,68.01,18100.0,49.2615,49.2615,49.2543,49.2615,18100.0
2011-02-07 13:20:00,68.02,68.03,68.01,68.01,9200.0,49.2687,49.276,49.2615,49.2615,9200.0
2011-02-07 13:25:00,68.02,68.03,68.0,68.01,23900.0,49.2687,49.276,49.2543,49.2615,23900.0
2011-02-07 13:30:00,68.02,68.03,68.0,68.01,16200.0,49.2687,49.276,49.2543,49.2615,16200.0
2011-02-07 13:35:00,68.01,68.01,67.97,67.97,20500.0,49.2615,49.2615,49.2325,49.2325,20500.0
2011-02-07 13:40:00,67.98,68.01,67.98,68.01,2000.0,49.2398,49.2615,49.2398,49.2615,2000.0
2011-02-07 13:45:00,68.0,68.0,67.98,67.98,12100.0,49.2543,49.2543,49.2398,49.2398,12100.0
2011-02-07 13:50:00,67.99,68.0,67.99,68.0,4300.0,49.247,49.2543,49.247,49.2543,4300.0
2011-02-07 13:55:00,68.0,68.03,68.0,68.02,11300.0,49.2543,49.276,49.2543,49.2687,11300.0
2011-02-07 14:00:00,68.02,68.03,67.99,68.0,4200.0,49.2687,49.276,49.247,49.2543,4200.0
2011-02-07 14:05:00,68.0,68.01,67.98,67.99,40700.0,49.2543,49.2615,49.2398,49.247,40700.0
2011-02-07 14:10:00,67.99,67.99,67.92,67.95,23400.0,49.247,49.247,49.1963,49.218,23400.0
2011-02-07 14:15:00,67.95,67.97,67.95,67.97,10300.0,49.218,49.2325,49.218,49.2325,10300.0
2011-02-07 14:20:00,67.97,67.98,67.96,67.96,5700.0,49.2325,49.2398,49.2253,49.2253,5700.0
2011-02-07 14:25:00,67.96,67.97,67.94,67.94,4000.0,49.2253,49.2325,49.2108,49.2108,4000.0
2011-02-07 14:30:00,67.94,67.95,67.94,67.94,7700.0,49.2108,49.218,49.2108,49.2108,7700.0
2011-02-07 14:35:00,67.94,67.94,67.91,67.91,3400.0,49.2108,49.2108,49.1891,49.1891,3400.0
2011-02-07 14:40:00,67.92,67.96,67.92,67.96,9800.0,49.1963,49.2253,49.1963,49.2253,9800.0
2011-02-07 14:45:00,67.96,67.96,67.93,67.94,12700.0,49.2253,49.2253,49.2036,49.2108,12700.0
2011-02-07 14:50:00,67.93,67.94,67.88,67.89,20200.0,49.2036,49.2108,49.1673,49.1746,20200.0
2011-02-07 14:55:00,67.88,67.9,67.84,67.9,36900.0,49.1673,49.1818,49.1384,49.1818,36900.0
2011-02-07 15:00:00,67.89,67.92,67.87,67.91,18800.0,49.1746,49.1963,49.1601,49.1891,18800.0
2011-02-07 15:05:00,67.91,67.93,67.9,67.92,15300.0,49.1891,49.2036,49.1818,49.1963,15300.0
2011-02-07 15:10:00,67.91,67.91,67.81,67.81,19600.0,49.1891,49.1891,49.1166,49.1166,19600.0
2011-02-07 15:15:00,67.82,67.85,67.8,67.81,15700.0,49.1239,49.1456,49.1094,49.1166,15700.0
2011-02-07 15:20:00,67.82,67.82,67.78,67.81,17300.0,49.1239,49.1239,49.0949,49.1166,17300.0
2011-02-07 15:25:00,67.82,67.87,67.82,67.84,40800.0,49.1239,49.1601,49.1239,49.1384,40800.0
2011-02-07 15:30:00,67.85,67.89,67.84,67.88,23900.0,49.1456,49.1746,49.1384,49.1673,23900.0
2011-02-07 15:35:00,67.89,67.9,67.85,67.88,29300.0,49.1746,49.1818,49.1456,49.1673,29300.0
2011-02-07 15:40:00,67.89,67.92,67.89,67.92,18100.0,49.1746,49.1963,49.1746,49.1963,18100.0
2011-02-07 15:45:00,67.93,67.96,67.93,67.96,31500.0,49.2036,49.2253,49.2036,49.2253,31500.0
2011-02-07 15:50:00,67.97,67.97,67.92,67.92,26300.0,49.2325,49.2325,49.1963,49.1963,26300.0
2011-02-07 15:55:00,67.92,67.92,67.89,67.91,17100.0,49.1963,49.1963,49.1746,49.1891,17100.0
2011-02-08 09:30:00,67.94,67.99,67.88,67.91,29500.0,49.2108,49.247,49.1673,49.1891,29500.0
2011-02-08 09:35:00,67.9,67.91,67.83,67.86,41200.0,49.1818,49.1891,49.1311,49.1528,41200.0
2011-02-08 09:40:00,67.85,67.85,67.8,67.83,18300.0,49.1456,49.1456,49.1094,49.1311,18300.0
2011-02-08 09:45:00,67.83,67.86,67.78,67.86,27000.0,49.1311,49.1528,49.0949,49.1528,27000.0
2011-02-08 09:50:00,67.85,67.93,67.85,67.92,11300.0,49.1456,49.2036,49.1456,49.1963,11300.0
2011-02-08 09:55:00,67.92,67.92,67.89,67.92,19100.0,49.1963,49.1963,49.1746,49.1963,19100.0
2011-02-08 10:00:00,67.95,67.98,67.92,67.96,9400.0,49.218,49.2398,49.1963,49.2253,9400.0
2011-02-08 10:05:00,67.96,67.98,67.93,67.96,15900.0,49.2253,49.2398,49.2036,49.2253,15900.0
2011-02-08 10:10:00,67.96,67.96,67.92,67.96,8700.0,49.2253,49.2253,49.1963,49.2253,8700.0
2011-02-08 10:15:00,67.96,68.02,67.93,68.0,26500.0,49.2253,49.2687,49.2036,49.2543,26500.0
2011-02-08 10:20:00,68.01,68.09,68.01,68.08,19800.0,49.2615,49.3194,49.2615,49.3122,19800.0
2011-02-08 10:25:00,68.09,68.11,68.05,68.05,32200.0,49.3194,49.3339,49.2905,49.2905,32200.0
2011-02-08 10:30:00,68.06,68.07,68.04,68.06,30000.0,49.2977,49.305,49.2832,49.2977,30000.0
2011-02-08 10:35:00,68.05,68.06,67.99,67.99,12900.0,49.2905,49.2977,49.247,49.247,12900.0
2011-02-08 10:40:00,67.98,68.02,67.97,68.01,37900.0,49.2398,49.2687,49.2325,49.2615,37900.0
2011-02-08 10:45:00,68.01,68.06,68.01,68.04,13500.0,49.2615,49.2977,49.2615,49.2832,13500.0
2011-02-08 10:50:00,68.06,68.07,67.99,67.99,42900.0,49.2977,49.305,49.247,49.247,42900.0
2011-02-08 10:55:00,68.0,68.04,68.0,68.02,20800.0,49.2543,49.2832,49.2543,49.2687,20800.0
2011-02-08 11:00:00,68.03,68.04,67.97,67.99,34300.0,49.276,49.2832,49.2325,49.247,34300.0
2011-02-08 11:05:00,67.98,67.99,67.94,67.98,60700.0,49.2398,49.247,49.2108,49.2398,60700.0
2011-02-08 11:10:00,67.99,68.04,67.99,68.03,17700.0,49.247,49.2832,49.247,49.276,17700.0
2011-02-08 11:15:00,68.02,68.06,68.01,68.01,71400.0,49.2687,49.2977,49.2615,49.2615,71400.0
2011-02-08 11:20:00,68.01,68.04,67.99,68.04,25000.0,49.2615,49.2832,49.247,49.2832,25000.0
2011-02-08 11:25:00,68.04,68.05,68.02,68.03,13900.0,49.2832,49.2905,49.2687,49.276,13900.0
2011-02-08 11:30:00,68.03,68.11,68.03,68.1,16200.0,49.276,49.3339,49.276,49.3267,16200.0
2011-02-08 11:35:00,68.09,68.11,68.08,68.08,5900.0,49.3194,49.3339,49.3122,49.3122,5900.0
2011-02-08 11:40:00,68.09,68.12,68.08,68.08,18700.0,49.3194,49.3412,49.3122,49.3122,18700.0
2011-02-08 11:45:00,68.08,68.1,68.08,68.1,10800.0,49.3122,49.3267,49.3122,49.3267,10800.0
2011-02-08 11:50:00,68.1,68.13,68.08,68.13,14000.0,49.3267,49.3484,49.3122,49.3484,14000.0
2011-02-08 11:55:00,68.12,68.12,68.08,68.1,13600.0,49.3412,49.3412,49.3122,49.3267,13600.0
2011-02-08 12:00:00,68.11,68.12,68.09,68.09,8500.0,49.3339,49.3412,49.3194,49.3194,8500.0
2011-02-08 12:05:00,68.1,68.1,68.05,68.08,13100.0,49.3267,49.3267,49.2905,49.3122,13100.0
2011-02-08 12:10:00,68.08,68.08,68.06,68.07,5400.0,49.3122,49.3122,49.2977,49.305,5400.0
2011-02-08 12:15:00,68.07,68.11,68.07,68.09,11000.0,49.305,49.3339,49.305,49.3194,11000.0
2011-02-08 12:20:00,68.09,68.1,68.08,68.09,5000.0,49.3194,49.3267,49.3122,49.3194,5000.0
2011-02-08 12:25:00,68.09,68.11,68.09,68.11,7100.0,49.3194,49.3339,49.3194,49.3339,7100.0
2011-02-08 12:30:00,68.12,68.16,68.11,68.12,28900.0,49.3412,49.3701,49.3339,49.3412,28900.0
2011-02-08 12:35:00,68.11,68.14,68.11,68.13,8500.0,49.3339,49.3557,49.3339,49.3484,8500.0
2011-02-08 12:40:00,68.13,68.14,68.12,68.12,98000.0,49.3484,49.3557,49.3412,49.3412,98000.0
2011-02-08 12:45:00,68.13,68.13,68.11,68.12,15200.0,49.3484,49.3484,49.3339,49.3412,15200.0
2011-02-08 12:50:00,68.12,68.14,68.12,68.13,4300.0,49.3412,49.3557,49.3412,49.3484,4300.0
2011-02-08 12:55:00,68.13,68.14,68.09,68.1,14400.0,49.3484,49.3557,49.3194,49.3267,14400.0
2011-02-08 13:00:00,68.11,68.11,68.08,68.08,20300.0,49.3339,49.3339,49.3122,49.3122,20300.0
2011-02-08 13:05:00,68.09,68.09,68.07,68.07,1100.0,49.3194,49.3194,49.305,49.305,1100.0
2011-02-08 13:10:00,68.07,68.09,68.05,68.05,20800.0,49.305,49.3194,49.2905,49.2905,20800.0
2011-02-08 13:15:00,68.05,68.07,68.04,68.07,7600.0,49.2905,49.305,49.2832,49.305,7600.0
2011-02-08 13:20:00,68.07,68.08,68.06,68.08,10300.0,49.305,49.3122,49.2977,49.3122,10300.0
2011-02-08 13:25:00,68.07,68.07,68.02,68.03,7200.0,49.305,49.305,49.2687,49.276,7200.0
2011-02-08 13:30:00,68.04,68.04,68.03,68.03,5600.0,49.2832,49.2832,49.276,49.276,5600.0
2011-02-08 13:35:00,68.03,68.03,68.0,68.03,13200.0,49.276,49.276,49.2543,49.276,13200.0
2011-02-08 13:40:00,68.04,68.05,68.04,68.04,12000.0,49.2832,49.2905,49.2832,49.2832,12000.0
2011-02-08 13:45:00,68.04,68.05,68.02,68.05,22400.0,49.2832,49.2905,49.2687,49.2905,22400.0
2011-02-08 13:50:00,68.04,68.08,68.04,68.07,8500.0,49.2832,49.3122,49.2832,49.305,8500.0
2011-02-08 13:55:00,68.07,68.07,68.05,68.05,9500.0,49.305,49.305,49.2905,49.2905,9500.0
2011-02-08 14:00:00,68.05,68.09,68.05,68.07,21400.0,49.2905,49.3194,49.2905,49.305,21400.0
2011-02-08 14:05:00,68.09,68.1,68.08,68.09,13200.0,49.3194,49.3267,49.3122,49.3194,13200.0
2011-02-08 14:10:00,68.08,68.1,68.08,68.08,10900.0,49.3122,49.3267,49.3122,49.3122,10900.0
2011-02-08 14:15:00,68.08,68.09,68.08,68.09,9600.0,49.3122,49.3194,49.3122,49.3194,9600.0
2011-02-08 14:20:00,68.08,68.1,68.08,68.1,4800.0,49.3122,49.3267,49.3122,49.3267,4800.0
2011-02-08 14:25:00,68.1,68.13,68.1,68.13,5100.0,49.3267,49.3484,49.3267,49.3484,5100.0
2011-02-08 14:30:00,68.13,68.15,68.13,68.13,9800.0,49.3484,49.3629,49.3484,49.3484,9800.0
2011-02-08 14:35:00,68.13,68.17,68.13,68.17,37500.0,49.3484,49.3774,49.3484,49.3774,37500.0
2011-02-08 14:40:00,68.17,68.18,68.15,68.16,23900.0,49.3774,49.3846,49.3629,49.3701,23900.0
2011-02-08 14:45:00,68.15,68.16,68.14,68.15,12100.0,49.3629,49.3701,49.3557,49.3629,12100.0
2011-02-08 14:50:00,68.15,68.15,68.1,68.1,9200.0,49.3629,49.3629,49.3267,49.3267,9200.0
2011-02-08 14:55:00,68.1,68.11,68.07,68.11,21600.0,49.3267,49.3339,49.305,49.3339,21600.0
2011-02-08 15:00:00,68.1,68.11,68.1,68.1,8600.0,49.3267,49.3339,49.3267,49.3267,8600.0
2011-02-08 15:05:00,68.09,68.18,68.09,68.18,42300.0,49.3194,49.3846,49.3194,49.3846,42300.0
2011-02-08 15:10:00,68.19,68.2,68.16,68.17,36700.0,49.3919,49.3991,49.3701,49.3774,36700.0
2011-02-08 15:15:00,68.16,68.19,68.15,68.16,26700.0,49.3701,49.3919,49.3629,49.3701,26700.0
2011-02-08 15:20:00,68.17,68.17,68.15,68.16,13900.0,49.3774,49.3774,49.3629,49.3701,13900.0
2011-02-08 15:25:00,68.18,68.19,68.14,68.14,15200.0,49.3846,49.3919,49.3557,49.3557,15200.0
2011-02-08 15:30:00,68.15,68.2,68.15,68.18,11600.0,49.3629,49.3991,49.3629,49.3846,11600.0
2011-02-08 15:35:00,68.19,68.2,68.17,68.19,18700.0,49.3919,49.3991,49.3774,49.3919,18700.0
2011-02-08 15:40:00,68.19,68.21,68.19,68.19,16300.0,49.3919,49.4064,49.3919,49.3919,16300.0
2011-02-08 15:45:00,68.21,68.22,68.19,68.22,42500.0,49.4064,49.4136,49.3919,49.4136,42500.0
2011-02-08 15:50:00,68.21,68.25,68.19,68.24,50100.0,49.4064,49.4353,49.3919,49.4281,50100.0
2011-02-08 15:55:00,68.24,68.24,68.21,68.21,51000.0,49.4281,49.4281,49.4064,49.4064,51000.0
2011-02-09 09:30:00,68.02,68.05,67.99,68.05,33100.0,49.2687,49.2905,49.247,49.2905,33100.0
2011-02-09 09:35:00,68.06,68.07,68.0,68.02,40800.0,49.2977,49.305,49.2543,49.2687,40800.0
2011-02-09 09:40:00,68.03,68.05,68.01,68.04,41900.0,49.276,49.2905,49.2615,49.2832,41900.0
2011-02-09 09:45:00,68.02,68.02,67.96,67.96,21200.0,49.2687,49.2687,49.2253,49.2253,21200.0
2011-02-09 09:50:00,67.96,67.97,67.94,67.96,28000.0,49.2253,49.2325,49.2108,49.2253,28000.0
2011-02-09 09:55:00,67.96,68.01,67.96,68.01,27700.0,49.2253,49.2615,49.2253,49.2615,27700.0
2011-02-09 10:00:00,68.02,68.06,68.0,68.05,12900.0,49.2687,49.2977,49.2543,49.2905,12900.0
2011-02-09 10:05:00,68.05,68.11,68.05,68.09,32100.0,49.2905,49.3339,49.2905,49.3194,32100.0
2011-02-09 10:10:00,68.09,68.1,68.03,68.04,55600.0,49.3194,49.3267,49.276,49.2832,55600.0
2011-02-09 10:15:00,68.04,68.05,68.0,68.0,28900.0,49.2832,49.2905,49.2543,49.2543,28900.0
2011-02-09 10:20:00,68.02,68.05,68.02,68.03,33700.0,49.2687,49.2905,49.2687,49.276,33700.0
2011-02-09 10:25:00,68.04,68.08,68.04,68.06,20600.0,49.2832,49.3122,49.2832,49.2977,20600.0
2011-02-09 10:30:00,68.05,68.1,68.04,68.1,31800.0,49.2905,49.3267,49.2832,49.3267,31800.0
2011-02-09 10:35:00,68.1,68.11,68.09,68.1,17300.0,49.3267,49.3339,49.3194,49.3267,17300.0
2011-02-09 10:40:00,68.11,68.17,68.11,68.14,25600.0,49.3339,49.3774,49.3339,49.3557,25600.0
2011-02-09 10:45:00,68.14,68.18,68.14,68.18,46300.0,49.3557,49.3846,49.3557,49.3846,46300.0
2011-02-09 10:50:00,68.19,68.19,68.13,68.16,45300.0,49.3919,49.3919,49.3484,49.3701,45300.0
2011-02-09 10:55:00,68.15,68.16,68.11,68.12,41700.0,49.3629,49.3701,49.3339,49.3412,41700.0
2011-02-09 11:00:00,68.12,68.13,68.09,68.12,26800.0,49.3412,49.3484,49.3194,49.3412,26800.0
2011-02-09 11:05:00,68.12,68.14,68.1,68.12,32500.0,49.3412,49.3557,49.3267,49.3412,32500.0
2011-02-09 11:10:00,68.12,68.12,68.06,68.06,36300.0,49.3412,49.3412,49.2977,49.2977,36300.0
2011-02-09 11:15:00,68.06,68.07,67.94,67.96,44400.0,49.2977,49.305,49.2108,49.2253,44400.0
2011-02-09 11:20:00,67.96,67.96,67.85,67.86,38900.0,49.2253,49.2253,49.1456,49.1528,38900.0
2011-02-09 11:25:00,67.87,67.87,67.81,67.85,14900.0,49.1601,49.1601,49.1166,49.1456,14900.0
2011-02-09 11:30:00,67.84,67.9,67.84,67.9,20500.0,49.1384,49.1818,49.1384,49.1818,20500.0
2011-02-09 11:35:00,67.9,67.91,67.86,67.88,15900.0,49.1818,49.1891,49.1528,49.1673,15900.0
2011-02-09 11:40:00,67.87,67.92,67.87,67.9,17000.0,49.1601,49.1963,49.1601,49.1818,17000.0
2011-02-09 11:45:00,67.9,67.92,67.88,67.9,20400.0,49.1818,49.1963,49.1673,49.1818,20400.0
2011-02-09 11:50:00,67.89,67.93,67.88,67.9,6800.0,49.1746,49.2036,49.1673,49.1818,6800.0
2011-02-09 11:55:00,67.9,67.9,67.84,67.84,9400.0,49.1818,49.1818,49.1384,49.1384,9400.0
2011-02-09 12:00:00,67.83,67.85,67.81,67.85,15300.0,49.1311,49.1456,49.1166,49.1456,15300.0
2011-02-09 12:05:00,67.85,67.89,67.83,67.89,9200.0,49.1456,49.1746,49.1311,49.1746,9200.0
2011-02-09 12:10:00,67.88,67.88,67.86,67.87,2600.0,49.1673,49.1673,49.1528,49.1601,2600.0
2011-02-09 12:15:00,67.86,67.87,67.81,67.83,15200.0,49.1528,49.1601,49.1166,49.1311,15200.0
2011-02-09 12:20:00,67.83,67.83,67.8,67.83,27700.0,49.1311,49.1311,49.1094,49.1311,27700.0
2011-02-09 12:25:00,67.83,67.87,67.81,67.87,5300.0,49.1311,49.1601,49.1166,49.1601,5300.0
2011-02-09 12:30:00,67.88,67.91,67.86,67.91,3700.0,49.1673,49.1891,49.1528,49.1891,3700.0
2011-02-09 12:35:00,67.91,67.93,67.91,67.92,12600.0,49.1891,49.2036,49.1891,49.1963,12600.0
2011-02-09 12:40:00,67.92,67.92,67.9,67.92,8000.0,49.1963,49.1963,49.1818,49.1963,8000.0
2011-02-09 12:45:00,67.92,67.94,67.91,67.92,3000.0,49.1963,49.2108,49.1891,49.1963,3000.0
2011-02-09 12:50:00,67.92,67.92,67.92,67.92,600.0,49.1963,49.1963,49.1963,49.1963,600.0
2011-02-09 12:55:00,67.92,67.94,67.89,67.89,7400.0,49.1963,49.2108,49.1746,49.1746,7400.0
2011-02-09 13:00:00,67.89,67.91,67.86,67.91,269800.0,49.1746,49.1891,49.1528,49.1891,269800.0
2011-02-09 13:05:00,67.9,67.97,67.9,67.97,16100.0,49.1818,49.2325,49.1818,49.2325,16100.0
2011-02-09 13:10:00,67.97,67.97,67.94,67.95,5000.0,49.2325,49.2325,49.2108,49.218,5000.0
2011-02-09 13:15:00,67.95,67.98,67.95,67.98,4700.0,49.218,49.2398,49.218,49.2398,4700.0
2011-02-09 13:20:00,67.98,67.99,67.97,67.98,8900.0,49.2398,49.247,49.2325,49.2398,8900.0
2011-02-09 13:25:00,67.99,68.0,67.97,67.97,7000.0,49.247,49.2543,49.2325,49.2325,7000.0
2011-02-09 13:30:00,67.98,67.99,67.98,67.98,4000.0,49.2398,49.247,49.2398,49.2398,4000.0
2011-02-09 13:35:00,67.97,67.99,67.97,67.99,6000.0,49.2325,49.247,49.2325,49.247,6000.0
2011-02-09 13:40:00,67.98,67.98,67.95,67.96,2500.0,49.2398,49.2398,49.218,49.2253,2500.0
2011-02-09 13:45:00,67.95,67.96,67.93,67.94,6000.0,49.218,49.2253,49.2036,49.2108,6000.0
2011-02-09 13:50:00,67.94,67.95,67.93,67.93,16000.0,49.2108,49.218,49.2036,49.2036,16000.0
2011-02-09 13:55:00,67.93,67.94,67.91,67.91,30800.0,49.2036,49.2108,49.1891,49.1891,30800.0
2011-02-09 14:00:00,67.9,67.9,67.85,67.86,26900.0,49.1818,49.1818,49.1456,49.1528,26900.0
2011-02-09 14:05:00,67.85,67.86,67.82,67.84,10800.0,49.1456,49.1528,49.1239,49.1384,10800.0
2011-02-09 14:10:00,67.84,67.85,67.84,67.84,5200.0,49.1384,49.1456,49.1384,49.1384,5200.0
2011-02-09 14:15:00,67.84,67.84,67.79,67.8,309900.0,49.1384,49.1384,49.1021,49.1094,309900.0
2011-02-09 14:20:00,67.79,67.81,67.77,67.77,68800.0,49.1021,49.1166,49.0877,49.0877,68800.0
2011-02-09 14:25:00,67.77,67.81,67.74,67.81,76100.0,49.0877,49.1166,49.0659,49.1166,76100.0
2011-02-09 14:30:00,67.81,67.81,67.79,67.81,146500.0,49.1166,49.1166,49.1021,49.1166,146500.0
2011-02-09 14:35:00,67.8,67.8,67.7,67.7,21100.0,49.1094,49.1094,49.037,49.037,21100.0
2011-02-09 14:40:00,67.7,67.74,67.68,67.73,17600.0,49.037,49.0659,49.0225,49.0587,17600.0
2011-02-09 14:45:00,67.72,67.72,67.66,67.69,10700.0,49.0514,49.0514,49.008,49.0297,10700.0
2011-02-09 14:50:00,67.69,67.7,67.65,67.69,13100.0,49.0297,49.037,49.0007,49.0297,13100.0
2011-02-09 14:55:00,67.69,67.72,67.69,67.69,18900.0,49.0297,49.0514,49.0297,49.0297,18900.0
2011-02-09 15:00:00,67.7,67.77,67.7,67.75,3300.0,49.037,49.0877,49.037,49.0732,3300.0
2011-02-09 15:05:00,67.75,67.76,67.74,67.75,7000.0,49.0732,49.0804,49.0659,49.0732,7000.0
2011-02-09 15:10:00,67.73,67.83,67.73,67.82,19600.0,49.0587,49.1311,49.0587,49.1239,19600.0
2011-02-09 15:15:00,67.82,67.82,67.79,67.8,6500.0,49.1239,49.1239,49.1021,49.1094,6500.0
2011-02-09 15:20:00,67.8,67.84,67.8,67.84,11300.0,49.1094,49.1384,49.1094,49.1384,11300.0
2011-02-09 15:25:00,67.83,67.86,67.83,67.86,59000.0,49.1311,49.1528,49.1311,49.1528,59000.0
2011-02-09 15:30:00,67.87,67.87,67.82,67.82,37800.0,49.1601,49.1601,49.1239,49.1239,37800.0
2011-02-09 15:35:00,67.83,67.86,67.82,67.84,10900.0,49.1311,49.1528,49.1239,49.1384,10900.0
2011-02-09 15:40:00,67.84,67.88,67.84,67.88,7300.0,49.1384,49.1673,49.1384,49.1673,7300.0
2011-02-09 15:45:00,67.88,67.9,67.86,67.87,64900.0,49.1673,49.1818,49.1528,49.1601,64900.0
2011-02-09 15:50:00,67.87,67.94,67.86,67.94,37200.0,49.1601,49.2108,49.1528,49.2108,37200.0
2011-02-09 15:55:00,67.95,67.98,67.93,67.98,28500.0,49.218,49.2398,49.2036,49.2398,28500.0
2011-02-10 09:30:00,67.64,67.79,67.63,67.75,57900.0,48.9935,49.1021,48.9863,49.0732,57900.0
2011-02-10 09:35:00,67.79,67.88,67.79,67.87,11500.0,49.1021,49.1673,49.1021,49.1601,11500.0
2011-02-10 09:40:00,67.88,67.88,67.78,67.78,15800.0,49.1673,49.1673,49.0949,49.0949,15800.0
2011-02-10 09:45:00,67.77,67.77,67.58,67.6,39400.0,49.0877,49.0877,48.95,48.9645,39400.0
2011-02-10 09:50:00,67.6,67.66,67.59,67.64,31800.0,48.9645,49.008,48.9573,48.9935,31800.0
2011-02-10 09:55:00,67.65,67.7,67.65,67.69,26800.0,49.0007,49.037,49.0007,49.0297,26800.0
2011-02-10 10:00:00,67.69,67.69,67.57,67.67,51900.0,49.0297,49.0297,48.9428,49.0152,51900.0
2011-02-10 10:05:00,67.66,67.77,67.66,67.72,69700.0,49.008,49.0877,49.008,49.0514,69700.0
2011-02-10 10:10:00,67.73,67.81,67.73,67.81,70300.0,49.0587,49.1166,49.0587,49.1166,70300.0
2011-02-10 10:15:00,67.82,67.91,67.82,67.89,41100.0,49.1239,49.1891,49.1239,49.1746,41100.0
2011-02-10 10:20:00,67.9,67.91,67.85,67.85,27200.0,49.1818,49.1891,49.1456,49.1456,27200.0
2011-02-10 10:25:00,67.84,67.9,67.79,67.87,36200.0,49.1384,49.1818,49.1021,49.1601,36200.0
2011-02-10 10:30:00,67.88,67.88,67.81,67.83,7600.0,49.1673,49.1673,49.1166,49.1311,7600.0
2011-02-10 10:35:00,67.84,67.97,67.83,67.87,41900.0,49.1384,49.2325,49.1311,49.1601,41900.0
2011-02-10 10:40:00,67.88,67.89,67.84,67.88,16900.0,49.1673,49.1746,49.1384,49.1673,16900.0
2011-02-10 10:45:00,67.9,67.95,67.88,67.89,17700.0,49.1818,49.218,49.1673,49.1746,17700.0
2011-02-10 10:50:00,67.88,67.88,67.83,67.85,13600.0,49.1673,49.1673,49.1311,49.1456,13600.0
2011-02-10 10:55:00,67.85,67.89,67.81,67.81,10300.0,49.1456,49.1746,49.1166,49.1166,10300.0
2011-02-10 11:00:00,67.81,67.86,67.8,67.86,6000.0,49.1166,49.1528,49.1094,49.1528,6000.0
2011-02-10 11:05:00,67.85,67.87,67.82,67.83,13700.0,49.1456,49.1601,49.1239,49.1311,13700.0
2011-02-10 11:10:00,67.83,67.84,67.81,67.83,3000.0,49.1311,49.1384,49.1166,49.1311,3000.0
2011-02-10 11:15:00,67.84,67.91,67.81,67.82,34400.0,49.1384,49.1891,49.1166,49.1239,34400.0
2011-02-10 11:20:00,67.84,67.92,67.82,67.91,37900.0,49.1384,49.1963,49.1239,49.1891,37900.0
2011-02-10 11:25:00,67.91,67.96,67.9,67.96,27300.0,49.1891,49.2253,49.1818,49.2253,27300.0
2011-02-10 11:30:00,67.96,68.0,67.96,67.98,30300.0,49.2253,49.2543,49.2253,49.2398,30300.0
2011-02-10 11:35:00,67.98,68.02,67.98,67.98,12800.0,49.2398,49.2687,49.2398,49.2398,12800.0
2011-02-10 11:40:00,67.99,68.0,67.96,67.96,7300.0,49.247,49.2543,49.2253,49.2253,7300.0
2011-02-10 11:45:00,67.95,67.99,67.95,67.96,17400.0,49.218,49.247,49.218,49.2253,17400.0
2011-02-10 11:50:00,67.96,67.99,67.96,67.96,21300.0,49.2253,49.247,49.2253,49.2253,21300.0
2011-02-10 11:55:00,67.95,67.97,67.92,67.96,4900.0,49.218,49.2325,49.1963,49.2253,4900.0
2011-02-10 12:00:00,67.96,67.96,67.92,67.93,14200.0,49.2253,49.2253,49.1963,49.2036,14200.0
2011-02-10 12:05:00,67.94,67.97,67.94,67.97,4900.0,49.2108,49.2325,49.2108,49.2325,4900.0
2011-02-10 12:10:00,67.95,67.97,67.94,67.95,6000.0,49.218,49.2325,49.2108,49.218,6000.0
2011-02-10 12:15:00,67.93,67.95,67.9,67.9,13300.0,49.2036,49.218,49.1818,49.1818,13300.0
2011-02-10 12:20:00,67.9,67.93,67.9,67.93,6200.0,49.1818,49.2036,49.1818,49.2036,6200.0
2011-02-10 12:25:00,67.93,67.96,67.93,67.95,16100.0,49.2036,49.2253,49.2036,49.218,16100.0
2011-02-10 12:30:00,67.96,68.0,67.96,67.98,21300.0,49.2253,49.2543,49.2253,49.2398,21300.0
2011-02-10 12:35:00,67.98,67.99,67.92,67.92,15000.0,49.2398,49.247,49.1963,49.1963,15000.0
2011-02-10 12:40:00,67.93,67.94,67.91,67.91,16500.0,49.2036,49.2108,49.1891,49.1891,16500.0
2011-02-10 12:45:00,67.91,67.94,67.9,67.92,27700.0,49.1891,49.2108,49.1818,49.1963,27700.0
2011-02-10 12:50:00,67.92,67.93,67.91,67.91,5700.0,49.1963,49.2036,49.1891,49.1891,5700.0
2011-02-10 12:55:00,67.9,67.91,67.87,67.87,5300.0,49.1818,49.1891,49.1601,49.1601,5300.0
2011-02-10 13:00:00,67.88,67.89,67.85,67.87,21300.0,49.1673,49.1746,49.1456,49.1601,21300.0
2011-02-10 13:05:00,67.88,67.88,67.88,67.88,1500.0,49.1673,49.1673,49.1673,49.1673,1500.0
2011-02-10 13:10:00,67.89,67.91,67.88,67.91,13900.0,49.1746,49.1891,49.1673,49.1891,13900.0
2011-02-10 13:15:00,67.9,67.95,67.88,67.95,14800.0,49.1818,49.218,49.1673,49.218,14800.0
2011-02-10 13:20:00,67.93,67.95,67.93,67.95,11400.0,49.2036,49.218,49.2036,49.218,11400.0
2011-02-10 13:25:00,67.95,67.95,67.87,67.87,25400.0,49.218,49.218,49.1601,49.1601,25400.0
2011-02-10 13:30:00,67.87,67.9,67.87,67.87,8000.0,49.1601,49.1818,49.1601,49.1601,8000.0
2011-02-10 13:35:00,67.87,67.88,67.85,67.88,11500.0,49.1601,49.1673,49.1456,49.1673,11500.0
2011-02-10 13:40:00,67.87,67.89,67.86,67.87,18600.0,49.1601,49.1746,49.1528,49.1601,18600.0
2011-02-10 13:45:00,67.87,67.92,67.86,67.89,20800.0,49.1601,49.1963,49.1528,49.1746,20800.0
2011-02-10 13:50:00,67.9,67.92,67.89,67.91,14200.0,49.1818,49.1963,49.1746,49.1891,14200.0
2011-02-10 13:55:00,67.93,67.93,67.9,67.9,2600.0,49.2036,49.2036,49.1818,49.1818,2600.0
2011-02-10 14:00:00,67.9,67.96,67.86,67.93,40600.0,49.1818,49.2253,49.1528,49.2036,40600.0
2011-02-10 14:05:00,67.93,67.98,67.93,67.96,23900.0,49.2036,49.2398,49.2036,49.2253,23900.0
2011-02-10 14:10:00,67.97,67.98,67.96,67.98,13900.0,49.2325,49.2398,49.2253,49.2398,13900.0
2011-02-10 14:15:00,67.97,67.98,67.95,67.95,10100.0,49.2325,49.2398,49.218,49.218,10100.0
2011-02-10 14:20:00,67.94,68.0,67.94,68.0,12800.0,49.2108,49.2543,49.2108,49.2543,12800.0
2011-02-10 14:25:00,68.0,68.0,67.98,67.99,3700.0,49.2543,49.2543,49.2398,49.247,3700.0
2011-02-10 14:30:00,67.98,68.01,67.97,68.0,14200.0,49.2398,49.2615,49.2325,49.2543,14200.0
2011-02-10 14:35:00,67.99,68.02,67.99,68.01,20600.0,49.247,49.2687,49.247,49.2615,20600.0
2011-02-10 14:40:00,68.01,68.01,67.99,68.0,11200.0,49.2615,49.2615,49.247,49.2543,11200.0
2011-02-10 14:45:00,68.0,68.01,67.99,67.99,8400.0,49.2543,49.2615,49.247,49.247,8400.0
2011-02-10 14:50:00,68.0,68.0,67.93,67.94,84800.0,49.2543,49.2543,49.2036,49.2108,84800.0
2011-02-10 14:55:00,67.93,67.96,67.9,67.91,70100.0,49.2036,49.2253,49.1818,49.1891,70100.0
2011-02-10 15:00:00,67.91,67.94,67.91,67.94,10600.0,49.1891,49.2108,49.1891,49.2108,10600.0
2011-02-10 15:05:00,67.94,67.94,67.91,67.92,5200.0,49.2108,49.2108,49.1891,49.1963,5200.0
2011-02-10 15:10:00,67.92,67.92,67.9,67.92,10700.0,49.1963,49.1963,49.1818,49.1963,10700.0
2011-02-10 15:15:00,67.92,67.97,67.92,67.93,77600.0,49.1963,49.2325,49.1963,49.2036,77600.0
2011-02-10 15:20:00,67.94,67.96,67.92,67.96,23000.0,49.2108,49.2253,49.1963,49.2253,23000.0
2011-02-10 15:25:00,67.96,68.02,67.96,68.02,61300.0,49.2253,49.2687,49.2253,49.2687,61300.0
2011-02-10 15:30:00,68.02,68.03,68.01,68.02,34400.0,49.2687,49.276,49.2615,49.2687,34400.0
2011-02-10 15:35:00,68.01,68.04,67.99,68.03,54700.0,49.2615,49.2832,49.247,49.276,54700.0
2011-02-10 15:40:00,68.02,68.04,68.0,68.03,54800.0,49.2687,49.2832,49.2543,49.276,54800.0
2011-02-10 15:45:00,68.03,68.14,68.03,68.14,46500.0,49.276,49.3557,49.276,49.3557,46500.0
2011-02-10 15:50:00,68.13,68.13,67.89,67.92,92900.0,49.3484,49.3484,49.1746,49.1963,92900.0
2011-02-10 15:55:00,67.92,68.1,67.91,68.1,94400.0,49.1963,49.3267,49.1891,49.3267,94400.0
2011-02-11 09:30:00,67.83,67.86,67.78,67.79,27000.0,49.1311,49.1528,49.0949,49.1021,27000.0
2011-02-11 09:35:00,67.79,67.86,67.77,67.84,11300.0,49.1021,49.1528,49.0877,49.1384,11300.0
2011-02-11 09:40:00,67.87,67.89,67.78,67.79,12100.0,49.1601,49.1746,49.0949,49.1021,12100.0
2011-02-11 09:45:00,67.79,67.85,67.76,67.85,22100.0,49.1021,49.1456,49.0804,49.1456,22100.0
2011-02-11 09:50:00,67.85,67.92,67.84,67.9,9600.0,49.1456,49.1963,49.1384,49.1818,9600.0
2011-02-11 09:55:00,67.89,67.93,67.86,67.93,22700.0,49.1746,49.2036,49.1528,49.2036,22700.0
2011-02-11 10:00:00,67.95,67.98,67.91,67.98,37700.0,49.218,49.2398,49.1891,49.2398,37700.0
2011-02-11 10:05:00,67.98,68.01,67.97,68.0,38900.0,49.2398,49.2615,49.2325,49.2543,38900.0
2011-02-11 10:10:00,68.0,68.01,67.93,67.93,16900.0,49.2543,49.2615,49.2036,49.2036,16900.0
2011-02-11 10:15:00,67.94,67.99,67.94,67.98,5800.0,49.2108,49.247,49.2108,49.2398,5800.0
2011-02-11 10:20:00,67.96,68.01,67.95,68.0,8700.0,49.2253,49.2615,49.218,49.2543,8700.0
2011-02-11 10:25:00,67.98,68.06,67.98,68.06,6300.0,49.2398,49.2977,49.2398,49.2977,6300.0
2011-02-11 10:30:00,68.07,68.11,68.06,68.1,16400.0,49.305,49.3339,49.2977,49.3267,16400.0
2011-02-11 10:35:00,68.09,68.13,68.09,68.12,44300.0,49.3194,49.3484,49.3194,49.3412,44300.0
2011-02-11 10:40:00,68.12,68.13,68.08,68.08,4700.0,49.3412,49.3484,49.3122,49.3122,4700.0
2011-02-11 10:45:00,68.08,68.18,68.07,68.18,18600.0,49.3122,49.3846,49.305,49.3846,18600.0
2011-02-11 10:50:00,68.19,68.25,68.17,68.25,20400.0,49.3919,49.4353,49.3774,49.4353,20400.0
2011-02-11 10:55:00,68.25,68.31,68.23,68.31,16700.0,49.4353,49.4788,49.4208,49.4788,16700.0
2011-02-11 11:00:00,68.3,68.49,68.27,68.42,58800.0,49.4716,49.6092,49.4498,49.5585,58800.0
2011-02-11 11:05:00,68.42,68.42,68.33,68.38,18500.0,49.5585,49.5585,49.4933,49.5295,18500.0
2011-02-11 11:10:00,68.39,68.4,68.33,68.34,22400.0,49.5367,49.544,49.4933,49.5005,22400.0
2011-02-11 11:15:00,68.31,68.34,68.29,68.34,29600.0,49.4788,49.5005,49.4643,49.5005,29600.0
2011-02-11 11:20:00,68.34,68.43,68.33,68.43,24500.0,49.5005,49.5657,49.4933,49.5657,24500.0
2011-02-11 11:25:00,68.42,68.43,68.36,68.4,13100.0,49.5585,49.5657,49.515,49.544,13100.0
2011-02-11 11:30:00,68.39,68.41,68.35,68.35,11100.0,49.5367,49.5512,49.5078,49.5078,11100.0
2011-02-11 11:35:00,68.34,68.34,68.29,68.32,10400.0,49.5005,49.5005,49.4643,49.486,10400.0
2011-02-11 11:40:00,68.32,68.35,68.31,68.33,5200.0,49.486,49.5078,49.4788,49.4933,5200.0
2011-02-11 11:45:00,68.36,68.36,68.32,68.33,19300.0,49.515,49.515,49.486,49.4933,19300.0
2011-02-11 11:50:00,68.33,68.38,68.32,68.33,23300.0,49.4933,49.5295,49.486,49.4933,23300.0
2011-02-11 11:55:00,68.33,68.36,68.33,68.36,6900.0,49.4933,49.515,49.4933,49.515,6900.0
2011-02-11 12:00:00,68.36,68.36,68.32,68.32,4500.0,49.515,49.515,49.486,49.486,4500.0
2011-02-11 12:05:00,68.33,68.37,68.32,68.35,13700.0,49.4933,49.5223,49.486,49.5078,13700.0
2011-02-11 12:10:00,68.33,68.33,68.23,68.26,27100.0,49.4933,49.4933,49.4208,49.4426,27100.0
2011-02-11 12:15:00,68.27,68.27,68.18,68.2,18700.0,49.4498,49.4498,49.3846,49.3991,18700.0
2011-02-11 12:20:00,68.2,68.23,68.19,68.22,6200.0,49.3991,49.4208,49.3919,49.4136,6200.0
2011-02-11 12:25:00,68.21,68.26,68.21,68.22,9600.0,49.4064,49.4426,49.4064,49.4136,9600.0
2011-02-11 12:30:00,68.22,68.3,68.22,68.29,5100.0,49.4136,49.4716,49.4136,49.4643,5100.0
2011-02-11 12:35:00,68.3,68.31,68.27,68.28,6500.0,49.4716,49.4788,49.4498,49.4571,6500.0
2011-02-11 12:40:00,68.27,68.34,68.27,68.33,14600.0,49.4498,49.5005,49.4498,49.4933,14600.0
2011-02-11 12:45:00,68.34,68.34,68.29,68.32,21900.0,49.5005,49.5005,49.4643,49.486,21900.0
2011-02-11 12:50:00,68.33,68.35,68.32,68.34,5400.0,49.4933,49.5078,49.486,49.5005,5400.0
2011-02-11 12:55:00,68.34,68.35,68.32,68.33,6900.0,49.5005,49.5078,49.486,49.4933,6900.0
2011-02-11 13:00:00,68.33,68.33,68.31,68.32,3700.0,49.4933,49.4933,49.4788,49.486,3700.0
2011-02-11 13:05:00,68.32,68.38,68.31,68.38,17300.0,49.486,49.5295,49.4788,49.5295,17300.0
2011-02-11 13:10:00,68.39,68.39,68.36,68.38,9300.0,49.5367,49.5367,49.515,49.5295,9300.0
2011-02-11 13:15:00,68.38,68.4,68.37,68.38,8500.0,49.5295,49.544,49.5223,49.5295,8500.0
2011-02-11 13:20:00,68.38,68.38,68.34,68.37,7100.0,49.5295,49.5295,49.5005,49.5223,7100.0
2011-02-11 13:25:00,68.36,68.37,68.36,68.37,14800.0,49.515,49.5223,49.515,49.5223,14800.0
2011-02-11 13:30:00,68.35,68.39,68.35,68.38,8500.0,49.5078,49.5367,49.5078,49.5295,8500.0
2011-02-11 13:35:00,68.38,68.38,68.35,68.37,28300.0,49.5295,49.5295,49.5078,49.5223,28300.0
2011-02-11 13:40:00,68.37,68.38,68.35,68.35,5500.0,49.5223,49.5295,49.5078,49.5078,5500.0
2011-02-11 13:45:00,68.36,68.38,68.35,68.37,35000.0,49.515,49.5295,49.5078,49.5223,35000.0
2011-02-11 13:50:00,68.37,68.38,68.36,68.38,6600.0,49.5223,49.5295,49.515,49.5295,6600.0
2011-02-11 13:55:00,68.37,68.39,68.37,68.39,7300.0,49.5223,49.5367,49.5223,49.5367,7300.0
2011-02-11 14:00:00,68.39,68.44,68.38,68.43,15500.0,49.5367,49.573,49.5295,49.5657,15500.0
2011-02-11 14:05:00,68.44,68.44,68.41,68.44,13600.0,49.573,49.573,49.5512,49.573,13600.0
2011-02-11 14:10:00,68.44,68.44,68.42,68.43,12600.0,49.573,49.573,49.5585,49.5657,12600.0
2011-02-11 14:15:00,68.44,68.44,68.43,68.43,3800.0,49.573,49.573,49.5657,49.5657,3800.0
2011-02-11 14:20:00,68.44,68.46,68.43,68.46,10700.0,49.573,49.5874,49.5657,49.5874,10700.0
2011-02-11 14:25:00,68.45,68.46,68.45,68.46,11200.0,49.5802,49.5874,49.5802,49.5874,11200.0
2011-02-11 14:30:00,68.46,68.52,68.46,68.52,13700.0,49.5874,49.6309,49.5874,49.6309,13700.0
2011-02-11 14:35:00,68.51,68.53,68.51,68.53,86000.0,49.6237,49.6381,49.6237,49.6381,86000.0
2011-02-11 14:40:00,68.53,68.56,68.52,68.56,32300.0,49.6381,49.6599,49.6309,49.6599,32300.0
2011-02-11 14:45:00,68.55,68.56,68.54,68.55,5700.0,49.6526,49.6599,49.6454,49.6526,5700.0
2011-02-11 14:50:00,68.55,68.56,68.54,68.55,7400.0,49.6526,49.6599,49.6454,49.6526,7400.0
2011-02-11 14:55:00,68.54,68.54,68.5,68.51,18900.0,49.6454,49.6454,49.6164,49.6237,18900.0
2011-02-11 15:00:00,68.51,68.54,68.5,68.52,7400.0,49.6237,49.6454,49.6164,49.6309,7400.0
2011-02-11 15:05:00,68.51,68.54,68.51,68.54,12500.0,49.6237,49.6454,49.6237,49.6454,12500.0
2011-02-11 15:10:00,68.55,68.57,68.54,68.55,13800.0,49.6526,49.6671,49.6454,49.6526,13800.0
2011-02-11 15:15:00,68.55,68.57,68.54,68.55,51300.0,49.6526,49.6671,49.6454,49.6526,51300.0
2011-02-11 15:20:00,68.54,68.59,68.54,68.59,17900.0,49.6454,49.6816,49.6454,49.6816,17900.0
2011-02-11 15:25:00,68.58,68.58,68.53,68.54,13900.0,49.6744,49.6744,49.6381,49.6454,13900.0
2011-02-11 15:30:00,68.54,68.55,68.52,68.52,17100.0,49.6454,49.6526,49.6309,49.6309,17100.0
2011-02-11 15:35:00,68.53,68.53,68.49,68.51,22000.0,49.6381,49.6381,49.6092,49.6237,22000.0
2011-02-11 15:40:00,68.51,68.55,68.5,68.54,12600.0,49.6237,49.6526,49.6164,49.6454,12600.0
2011-02-11 15:45:00,68.53,68.53,68.48,68.5,34900.0,49.6381,49.6381,49.6019,49.6164,34900.0
2011-02-11 15:50:00,68.48,68.51,68.44,68.46,17800.0,49.6019,49.6237,49.573,49.5874,17800.0
2011-02-11 15:55:00,68.46,68.5,68.45,68.5,43400.0,49.5874,49.6164,49.5802,49.6164,43400.0
2011-02-14 09:30:00,68.48,68.52,68.4,68.47,54100.0,49.6019,49.6309,49.544,49.5947,54100.0
2011-02-14 09:35:00,68.48,68.52,68.48,68.5,17300.0,49.6019,49.6309,49.6019,49.6164,17300.0
2011-02-14 09:40:00,68.51,68.51,68.4,68.41,15800.0,49.6237,49.6237,49.544,49.5512,15800.0
2011-02-14 09:45:00,68.42,68.5,68.42,68.48,14000.0,49.5585,49.6164,49.5585,49.6019,14000.0
2011-02-14 09:50:00,68.48,68.49,68.45,68.46,37900.0,49.6019,49.6092,49.5802,49.5874,37900.0
2011-02-14 09:55:00,68.46,68.5,68.43,68.44,58300.0,49.5874,49.6164,49.5657,49.573,58300.0
2011-02-14 10:00:00,68.44,68.51,68.44,68.48,16500.0,49.573,49.6237,49.573,49.6019,16500.0
2011-02-14 10:05:00,68.49,68.52,68.45,68.46,15900.0,49.6092,49.6309,49.5802,49.5874,15900.0
2011-02-14 10:10:00,68.46,68.48,68.42,68.47,16600.0,49.5874,49.6019,49.5585,49.5947,16600.0
2011-02-14 10:15:00,68.46,68.49,68.42,68.49,19200.0,49.5874,49.6092,49.5585,49.6092,19200.0
2011-02-14 10:20:00,68.5,68.53,68.5,68.52,17500.0,49.6164,49.6381,49.6164,49.6309,17500.0
2011-02-14 10:25:00,68.52,68.52,68.46,68.47,25800.0,49.6309,49.6309,49.5874,49.5947,25800.0
2011-02-14 10:30:00,68.48,68.48,68.45,68.46,14000.0,49.6019,49.6019,49.5802,49.5874,14000.0
2011-02-14 10:35:00,68.45,68.47,68.44,68.46,9900.0,49.5802,49.5947,49.573,49.5874,9900.0
2011-02-14 10:40:00,68.45,68.45,68.36,68.37,18600.0,49.5802,49.5802,49.515,49.5223,18600.0
2011-02-14 10:45:00,68.38,68.38,68.31,68.32,31900.0,49.5295,49.5295,49.4788,49.486,31900.0
2011-02-14 10:50:00,68.33,68.37,68.32,68.34,6700.0,49.4933,49.5223,49.486,49.5005,6700.0
2011-02-14 10:55:00,68.34,68.37,68.31,68.37,7700.0,49.5005,49.5223,49.4788,49.5223,7700.0
2011-02-14 11:00:00,68.36,68.37,68.33,68.37,15000.0,49.515,49.5223,49.4933,49.5223,15000.0
2011-02-14 11:05:00,68.37,68.41,68.36,68.39,11400.0,49.5223,49.5512,49.515,49.5367,11400.0
2011-02-14 11:10:00,68.4,68.42,68.38,68.42,27200.0,49.544,49.5585,49.5295,49.5585,27200.0
2011-02-14 11:15:00,68.42,68.45,68.41,68.45,4000.0,49.5585,49.5802,49.5512,49.5802,4000.0
2011-02-14 11:20:00,68.46,68.47,68.44,68.46,3200.0,49.5874,49.5947,49.573,49.5874,3200.0
2011-02-14 11:25:00,68.47,68.47,68.44,68.45,14300.0,49.5947,49.5947,49.573,49.5802,14300.0
2011-02-14 11:30:00,68.44,68.46,68.43,68.46,9600.0,49.573,49.5874,49.5657,49.5874,9600.0
2011-02-14 11:35:00,68.47,68.47,68.45,68.45,20100.0,49.5947,49.5947,49.5802,49.5802,20100.0
2011-02-14 11:40:00,68.46,68.47,68.44,68.44,10200.0,49.5874,49.5947,49.573,49.573,10200.0
2011-02-14 11:45:00,68.46,68.47,68.44,68.45,23000.0,49.5874,49.5947,49.573,49.5802,23000.0
2011-02-14 11:50:00,68.44,68.47,68.44,68.46,7800.0,49.573,49.5947,49.573,49.5874,7800.0
2011-02-14 11:55:00,68.46,68.49,68.45,68.49,6500.0,49.5874,49.6092,49.5802,49.6092,6500.0
2011-02-14 12:00:00,68.49,68.51,68.48,68.5,11800.0,49.6092,49.6237,49.6019,49.6164,11800.0
2011-02-14 12:05:00,68.5,68.5,68.47,68.47,11100.0,49.6164,49.6164,49.5947,49.5947,11100.0
2011-02-14 12:10:00,68.48,68.49,68.46,68.48,6100.0,49.6019,49.6092,49.5874,49.6019,6100.0
2011-02-14 12:15:00,68.48,68.5,68.47,68.49,6700.0,49.6019,49.6164,49.5947,49.6092,6700.0
2011-02-14 12:20:00,68.5,68.53,68.49,68.52,13400.0,49.6164,49.6381,49.6092,49.6309,13400.0
2011-02-14 12:25:00,68.52,68.52,68.51,68.51,5200.0,49.6309,49.6309,49.6237,49.6237,5200.0
2011-02-14 12:30:00,68.53,68.55,68.51,68.53,18100.0,49.6381,49.6526,49.6237,49.6381,18100.0
2011-02-14 12:35:00,68.54,68.54,68.51,68.52,6200.0,49.6454,49.6454,49.6237,49.6309,6200.0
2011-02-14 12:40:00,68.52,68.55,68.51,68.55,6400.0,49.6309,49.6526,49.6237,49.6526,6400.0
2011-02-14 12:45:00,68.55,68.55,68.51,68.51,13000.0,49.6526,49.6526,49.6237,49.6237,13000.0
2011-02-14 12:50:00,68.51,68.52,68.5,68.51,1800.0,49.6237,49.6309,49.6164,49.6237,1800.0
2011-02-14 12:55:00,68.5,68.54,68.5,68.53,4600.0,49.6164,49.6454,49.6164,49.6381,4600.0
2011-02-14 13:00:00,68.52,68.53,68.51,68.51,3900.0,49.6309,49.6381,49.6237,49.6237,3900.0
2011-02-14 13:05:00,68.51,68.51,68.47,68.47,19500.0,49.6237,49.6237,49.5947,49.5947,19500.0
2011-02-14 13:10:00,68.47,68.53,68.47,68.52,15300.0,49.5947,49.6381,49.5947,49.6309,15300.0
2011-02-14 13:15:00,68.52,68.53,68.51,68.52,2700.0,49.6309,49.6381,49.6237,49.6309,2700.0
2011-02-14 13:20:00,68.53,68.56,68.52,68.56,11200.0,49.6381,49.6599,49.6309,49.6599,11200.0
2011-02-14 13:25:00,68.56,68.56,68.52,68.53,4300.0,49.6599,49.6599,49.6309,49.6381,4300.0
2011-02-14 13:30:00,68.52,68.56,68.52,68.56,22000.0,49.6309,49.6599,49.6309,49.6599,22000.0
2011-02-14 13:35:00,68.56,68.56,68.55,68.56,5800.0,49.6599,49.6599,49.6526,49.6599,5800.0
2011-02-14 13:40:00,68.56,68.56,68.51,68.52,17900.0,49.6599,49.6599,49.6237,49.6309,17900.0
2011-02-14 13:45:00,68.53,68.54,68.51,68.54,15200.0,49.6381,49.6454,49.6237,49.6454,15200.0
2011-02-14 13:50:00,68.54,68.55,68.53,68.53,12100.0,49.6454,49.6526,49.6381,49.6381,12100.0
2011-02-14 13:55:00,68.54,68.54,68.53,68.53,4000.0,49.6454,49.6454,49.6381,49.6381,4000.0
2011-02-14 14:00:00,68.54,68.54,68.51,68.53,9200.0,49.6454,49.6454,49.6237,49.6381,9200.0
2011-02-14 14:05:00,68.54,68.55,68.53,68.55,3000.0,49.6454,49.6526,49.6381,49.6526,3000.0
2011-02-14 14:10:00,68.54,68.54,68.5,68.5,18000.0,49.6454,49.6454,49.6164,49.6164,18000.0
2011-02-14 14:15:00,68.51,68.53,68.5,68.53,8700.0,49.6237,49.6381,49.6164,49.6381,8700.0
2011-02-14 14:20:00,68.53,68.54,68.52,68.53,6300.0,49.6381,49.6454,49.6309,49.6381,6300.0
2011-02-14 14:25:00,68.54,68.55,68.51,68.55,16700.0,49.6454,49.6526,49.6237,49.6526,16700.0
2011-02-14 14:30:00,68.55,68.55,68.53,68.53,9000.0,49.6526,49.6526,49.6381,49.6381,9000.0
2011-02-14 14:35:00,68.53,68.54,68.51,68.52,29500.0,49.6381,49.6454,49.6237,49.6309,29500.0
2011-02-14 14:40:00,68.53,68.56,68.53,68.56,8400.0,49.6381,49.6599,49.6381,49.6599,8400.0
2011-02-14 14:45:00,68.55,68.59,68.55,68.58,10000.0,49.6526,49.6816,49.6526,49.6744,10000.0
2011-02-14 14:50:00,68.59,68.6,68.57,68.59,13400.0,49.6816,49.6889,49.6671,49.6816,13400.0
2011-02-14 14:55:00,68.59,68.59,68.57,68.57,5300.0,49.6816,49.6816,49.6671,49.6671,5300.0
2011-02-14 15:00:00,68.59,68.6,68.58,68.6,35700.0,49.6816,49.6889,49.6744,49.6889,35700.0
2011-02-14 15:05:00,68.6,68.6,68.55,68.55,20500.0,49.6889,49.6889,49.6526,49.6526,20500.0
2011-02-14 15:10:00,68.55,68.57,68.54,68.57,14100.0,49.6526,49.6671,49.6454,49.6671,14100.0
2011-02-14 15:15:00,68.57,68.6,68.56,68.59,48700.0,49.6671,49.6889,49.6599,49.6816,48700.0
2011-02-14 15:20:00,68.59,68.61,68.57,68.61,12500.0,49.6816,49.6961,49.6671,49.6961,12500.0
2011-02-14 15:25:00,68.61,68.62,68.54,68.54,63200.0,49.6961,49.7033,49.6454,49.6454,63200.0
2011-02-14 15:30:00,68.54,68.58,68.54,68.58,28000.0,49.6454,49.6744,49.6454,49.6744,28000.0
2011-02-14 15:35:00,68.58,68.59,68.56,68.56,16100.0,49.6744,49.6816,49.6599,49.6599,16100.0
2011-02-14 15:40:00,68.55,68.63,68.55,68.63,12000.0,49.6526,49.7106,49.6526,49.7106,12000.0
2011-02-14 15:45:00,68.63,68.67,68.63,68.66,85200.0,49.7106,49.7396,49.7106,49.7323,85200.0
2011-02-14 15:50:00,68.66,68.67,68.64,68.65,17000.0,49.7323,49.7396,49.7178,49.7251,17000.0
2011-02-14 15:55:00,68.66,68.66,68.61,68.61,50400.0,49.7323,49.7323,49.6961,49.6961,50400.0
2011-02-15 09:30:00,68.36,68.45,68.36,68.39,25600.0,49.515,49.5802,49.515,49.5367,25600.0
2011-02-15 09:35:00,68.38,68.41,68.34,68.38,35600.0,49.5295,49.5512,49.5005,49.5295,35600.0
2011-02-15 09:40:00,68.37,68.48,68.37,68.46,30100.0,49.5223,49.6019,49.5223,49.5874,30100.0
2011-02-15 09:45:00,68.46,68.49,68.46,68.47,22800.0,49.5874,49.6092,49.5874,49.5947,22800.0
2011-02-15 09:50:00,68.48,68.51,68.45,68.49,18100.0,49.6019,49.6237,49.5802,49.6092,18100.0
2011-02-15 09:55:00,68.5,68.53,68.5,68.5,14400.0,49.6164,49.6381,49.6164,49.6164,14400.0
2011-02-15 10:00:00,68.5,68.54,68.46,68.46,21100.0,49.6164,49.6454,49.5874,49.5874,21100.0
2011-02-15 10:05:00,68.44,68.47,68.39,68.39,18100.0,49.573,49.5947,49.5367,49.5367,18100.0
2011-02-15 10:10:00,68.4,68.43,68.34,68.41,16400.0,49.544,49.5657,49.5005,49.5512,16400.0
2011-02-15 10:15:00,68.4,68.45,68.38,68.4,29200.0,49.544,49.5802,49.5295,49.544,29200.0
2011-02-15 10:20:00,68.4,68.43,68.35,68.37,17600.0,49.544,49.5657,49.5078,49.5223,17600.0
2011-02-15 10:25:00,68.37,68.38,68.33,68.33,10800.0,49.5223,49.5295,49.4933,49.4933,10800.0
2011-02-15 10:30:00,68.33,68.37,68.33,68.36,18400.0,49.4933,49.5223,49.4933,49.515,18400.0
2011-02-15 10:35:00,68.37,68.41,68.36,68.41,11300.0,49.5223,49.5512,49.515,49.5512,11300.0
2011-02-15 10:40:00,68.41,68.42,68.38,68.39,7000.0,49.5512,49.5585,49.5295,49.5367,7000.0
2011-02-15 10:45:00,68.42,68.42,68.38,68.38,3100.0,49.5585,49.5585,49.5295,49.5295,3100.0
2011-02-15 10:50:00,68.39,68.45,68.36,68.45,13800.0,49.5367,49.5802,49.515,49.5802,13800.0
2011-02-15 10:55:00,68.47,68.48,68.43,68.45,13000.0,49.5947,49.6019,49.5657,49.5802,13000.0
2011-02-15 11:00:00,68.45,68.48,68.44,68.44,10200.0,49.5802,49.6019,49.573,49.573,10200.0
2011-02-15 11:05:00,68.46,68.52,68.46,68.52,14800.0,49.5874,49.6309,49.5874,49.6309,14800.0
2011-02-15 11:10:00,68.51,68.55,68.51,68.53,19100.0,49.6237,49.6526,49.6237,49.6381,19100.0
2011-02-15 11:15:00,68.52,68.53,68.5,68.5,8100.0,49.6309,49.6381,49.6164,49.6164,8100.0
2011-02-15 11:20:00,68.51,68.53,68.51,68.52,8300.0,49.6237,49.6381,49.6237,49.6309,8300.0
2011-02-15 11:25:00,68.53,68.54,68.52,68.54,5100.0,49.6381,49.6454,49.6309,49.6454,5100.0
2011-02-15 11:30:00,68.54,68.55,68.51,68.53,15600.0,49.6454,49.6526,49.6237,49.6381,15600.0
2011-02-15 11:35:00,68.52,68.54,68.5,68.5,12700.0,49.6309,49.6454,49.6164,49.6164,12700.0
2011-02-15 11:40:00,68.51,68.51,68.49,68.49,3300.0,49.6237,49.6237,49.6092,49.6092,3300.0
2011-02-15 11:45:00,68.49,68.49,68.43,68.44,10000.0,49.6092,49.6092,49.5657,49.573,10000.0
2011-02-15 11:50:00,68.46,68.48,68.44,68.47,11600.0,49.5874,49.6019,49.573,49.5947,11600.0
2011-02-15 11:55:00,68.48,68.49,68.44,68.45,6300.0,49.6019,49.6092,49.573,49.5802,6300.0
2011-02-15 12:00:00,68.45,68.46,68.41,68.46,16500.0,49.5802,49.5874,49.5512,49.5874,16500.0
2011-02-15 12:05:00,68.47,68.49,68.45,68.49,7900.0,49.5947,49.6092,49.5802,49.6092,7900.0
2011-02-15 12:10:00,68.49,68.52,68.47,68.5,14700.0,49.6092,49.6309,49.5947,49.6164,14700.0
2011-02-15 12:15:00,68.5,68.53,68.49,68.5,8200.0,49.6164,49.6381,49.6092,49.6164,8200.0
2011-02-15 12:20:00,68.5,68.52,68.49,68.52,11600.0,49.6164,49.6309,49.6092,49.6309,11600.0
2011-02-15 12:25:00,68.52,68.54,68.52,68.52,2900.0,49.6309,49.6454,49.6309,49.6309,2900.0
2011-02-15 12:30:00,68.54,68.55,68.53,68.55,6700.0,49.6454,49.6526,49.6381,49.6526,6700.0
2011-02-15 12:35:00,68.55,68.57,68.55,68.57,2700.0,49.6526,49.6671,49.6526,49.6671,2700.0
2011-02-15 12:40:00,68.57,68.58,68.56,68.58,9600.0,49.6671,49.6744,49.6599,49.6744,9600.0
2011-02-15 12:45:00,68.56,68.56,68.55,68.55,3100.0,49.6599,49.6599,49.6526,49.6526,3100.0
2011-02-15 12:50:00,68.55,68.55,68.54,68.54,300.0,49.6526,49.6526,49.6454,49.6454,300.0
2011-02-15 12:55:00,68.52,68.52,68.51,68.51,6500.0,49.6309,49.6309,49.6237,49.6237,6500.0
2011-02-15 13:00:00,68.51,68.51,68.5,68.5,3700.0,49.6237,49.6237,49.6164,49.6164,3700.0
2011-02-15 13:05:00,68.49,68.5,68.48,68.49,2600.0,49.6092,49.6164,49.6019,49.6092,2600.0
2011-02-15 13:10:00,68.48,68.53,68.48,68.52,4600.0,49.6019,49.6381,49.6019,49.6309,4600.0
2011-02-15 13:15:00,68.52,68.52,68.48,68.49,2200.0,49.6309,49.6309,49.6019,49.6092,2200.0
2011-02-15 13:20:00,68.48,68.49,68.47,68.48,3800.0,49.6019,49.6092,49.5947,49.6019,3800.0
2011-02-15 13:25:00,68.49,68.5,68.48,68.5,15600.0,49.6092,49.6164,49.6019,49.6164,15600.0
2011-02-15 13:30:00,68.49,68.51,68.48,68.51,4600.0,49.6092,49.6237,49.6019,49.6237,4600.0
2011-02-15 13:35:00,68.52,68.52,68.51,68.52,6900.0,49.6309,49.6309,49.6237,49.6309,6900.0
2011-02-15 13:40:00,68.52,68.52,68.51,68.52,14200.0,49.6309,49.6309,49.6237,49.6309,14200.0
2011-02-15 13:45:00,68.52,68.55,68.52,68.54,9400.0,49.6309,49.6526,49.6309,49.6454,9400.0
2011-02-15 13:50:00,68.54,68.54,68.49,68.49,4100.0,49.6454,49.6454,49.6092,49.6092,4100.0
2011-02-15 13:55:00,68.48,68.49,68.47,68.49,5800.0,49.6019,49.6092,49.5947,49.6092,5800.0
2011-02-15 14:00:00,68.48,68.49,68.41,68.41,26500.0,49.6019,49.6092,49.5512,49.5512,26500.0
2011-02-15 14:05:00,68.4,68.4,68.37,68.4,17500.0,49.544,49.544,49.5223,49.544,17500.0
2011-02-15 14:10:00,68.4,68.41,68.37,68.37,8500.0,49.544,49.5512,49.5223,49.5223,8500.0
2011-02-15 14:15:00,68.37,68.4,68.36,68.4,11300.0,49.5223,49.544,49.515,49.544,11300.0
2011-02-15 14:20:00,68.38,68.38,68.34,68.35,3300.0,49.5295,49.5295,49.5005,49.5078,3300.0
2011-02-15 14:25:00,68.32,68.34,68.29,68.31,10600.0,49.486,49.5005,49.4643,49.4788,10600.0
2011-02-15 14:30:00,68.3,68.35,68.3,68.35,8800.0,49.4716,49.5078,49.4716,49.5078,8800.0
2011-02-15 14:35:00,68.35,68.37,68.34,68.35,14900.0,49.5078,49.5223,49.5005,49.5078,14900.0
2011-02-15 14:40:00,68.35,68.4,68.35,68.39,8800.0,49.5078,49.544,49.5078,49.5367,8800.0
2011-02-15 14:45:00,68.39,68.39,68.37,68.38,7700.0,49.5367,49.5367,49.5223,49.5295,7700.0
2011-02-15 14:50:00,68.38,68.43,68.38,68.41,9000.0,49.5295,49.5657,49.5295,49.5512,9000.0
2011-02-15 14:55:00,68.42,68.44,68.41,68.41,15500.0,49.5585,49.573,49.5512,49.5512,15500.0
2011-02-15 15:00:00,68.4,68.44,68.4,68.44,29200.0,49.544,49.573,49.544,49.573,29200.0
2011-02-15 15:05:00,68.45,68.46,68.43,68.44,10100.0,49.5802,49.5874,49.5657,49.573,10100.0
2011-02-15 15:10:00,68.43,68.44,68.43,68.44,20800.0,49.5657,49.573,49.5657,49.573,20800.0
2011-02-15 15:15:00,68.45,68.45,68.42,68.43,27800.0,49.5802,49.5802,49.5585,49.5657,27800.0
2011-02-15 15:20:00,68.43,68.43,68.39,68.39,16200.0,49.5657,49.5657,49.5367,49.5367,16200.0
2011-02-15 15:25:00,68.38,68.42,68.37,68.39,21200.0,49.5295,49.5585,49.5223,49.5367,21200.0
2011-02-15 15:30:00,68.4,68.44,68.38,68.38,8800.0,49.544,49.573,49.5295,49.5295,8800.0
2011-02-15 15:35:00,68.37,68.39,68.33,68.39,15500.0,49.5223,49.5367,49.4933,49.5367,15500.0
2011-02-15 15:40:00,68.39,68.39,68.34,68.38,93900.0,49.5367,49.5367,49.5005,49.5295,93900.0
2011-02-15 15:45:00,68.4,68.42,68.37,68.41,34800.0,49.544,49.5585,49.5223,49.5512,34800.0
2011-02-15 15:50:00,68.4,68.4,68.37,68.37,14900.0,49.544,49.544,49.5223,49.5223,14900.0
2011-02-15 15:55:00,68.37,68.47,68.37,68.45,46500.0,49.5223,49.5947,49.5223,49.5802,46500.0
2011-02-16 09:30:00,68.74,68.74,68.62,68.71,64300.0,49.7903,49.7903,49.7033,49.7685,64300.0
2011-02-16 09:35:00,68.72,68.74,68.68,68.7,11700.0,49.7758,49.7903,49.7468,49.7613,11700.0
2011-02-16 09:40:00,68.7,68.74,68.7,68.71,18300.0,49.7613,49.7903,49.7613,49.7685,18300.0
2011-02-16 09:45:00,68.72,68.72,68.66,68.7,19000.0,49.7758,49.7758,49.7323,49.7613,19000.0
2011-02-16 09:50:00,68.69,68.7,68.65,68.7,21500.0,49.754,49.7613,49.7251,49.7613,21500.0
2011-02-16 09:55:00,68.7,68.77,68.7,68.77,10900.0,49.7613,49.812,49.7613,49.812,10900.0
2011-02-16 10:00:00,68.78,68.78,68.67,68.68,35900.0,49.8192,49.8192,49.7396,49.7468,35900.0
2011-02-16 10:05:00,68.68,68.74,68.66,68.73,10600.0,49.7468,49.7903,49.7323,49.783,10600.0
2011-02-16 10:10:00,68.73,68.8,68.73,68.8,11600.0,49.783,49.8337,49.783,49.8337,11600.0
2011-02-16 10:15:00,68.81,68.82,68.78,68.79,9900.0,49.841,49.8482,49.8192,49.8265,9900.0
2011-02-16 10:20:00,68.79,68.82,68.79,68.8,3500.0,49.8265,49.8482,49.8265,49.8337,3500.0
2011-02-16 10:25:00,68.8,68.81,68.78,68.78,7900.0,49.8337,49.841,49.8192,49.8192,7900.0
2011-02-16 10:30:00,68.79,68.83,68.78,68.82,9100.0,49.8265,49.8554,49.8192,49.8482,9100.0
2011-02-16 10:35:00,68.82,68.9,68.82,68.89,24900.0,49.8482,49.9061,49.8482,49.8989,24900.0
2011-02-16 10:40:00,68.89,68.89,68.84,68.85,10000.0,49.8989,49.8989,49.8627,49.8699,10000.0
2011-02-16 10:45:00,68.86,68.88,68.84,68.88,8600.0,49.8772,49.8917,49.8627,49.8917,8600.0
2011-02-16 10:50:00,68.88,68.89,68.86,68.86,77600.0,49.8917,49.8989,49.8772,49.8772,77600.0
2011-02-16 10:55:00,68.87,68.89,68.86,68.89,14700.0,49.8844,49.8989,49.8772,49.8989,14700.0
2011-02-16 11:00:00,68.89,68.9,68.85,68.85,23700.0,49.8989,49.9061,49.8699,49.8699,23700.0
2011-02-16 11:05:00,68.85,68.87,68.84,68.84,9600.0,49.8699,49.8844,49.8627,49.8627,9600.0
2011-02-16 11:10:00,68.83,68.84,68.82,68.84,16800.0,49.8554,49.8627,49.8482,49.8627,16800.0
2011-02-16 11:15:00,68.85,68.85,68.83,68.85,17400.0,49.8699,49.8699,49.8554,49.8699,17400.0
2011-02-16 11:20:00,68.83,68.85,68.81,68.82,13100.0,49.8554,49.8699,49.841,49.8482,13100.0
2011-02-16 11:25:00,68.82,68.82,68.77,68.77,30500.0,49.8482,49.8482,49.812,49.812,30500.0
2011-02-16 11:30:00,68.78,68.78,68.7,68.71,39600.0,49.8192,49.8192,49.7613,49.7685,39600.0
2011-02-16 11:35:00,68.71,68.76,68.71,68.74,23500.0,49.7685,49.8047,49.7685,49.7903,23500.0
2011-02-16 11:40:00,68.74,68.77,68.71,68.77,14400.0,49.7903,49.812,49.7685,49.812,14400.0
2011-02-16 11:45:00,68.78,68.81,68.78,68.78,26400.0,49.8192,49.841,49.8192,49.8192,26400.0
2011-02-16 11:50:00,68.77,68.78,68.75,68.75,7700.0,49.812,49.8192,49.7975,49.7975,7700.0
2011-02-16 11:55:00,68.74,68.79,68.73,68.77,32900.0,49.7903,49.8265,49.783,49.812,32900.0
2011-02-16 12:00:00,68.78,68.78,68.66,68.66,39500.0,49.8192,49.8192,49.7323,49.7323,39500.0
2011-02-16 12:05:00,68.65,68.67,68.51,68.51,31600.0,49.7251,49.7396,49.6237,49.6237,31600.0
2011-02-16 12:10:00,68.52,68.62,68.52,68.6,51600.0,49.6309,49.7033,49.6309,49.6889,51600.0
2011-02-16 12:15:00,68.6,68.62,68.53,68.53,34200.0,49.6889,49.7033,49.6381,49.6381,34200.0
2011-02-16 12:20:00,68.55,68.63,68.55,68.63,11900.0,49.6526,49.7106,49.6526,49.7106,11900.0
2011-02-16 12:25:00,68.64,68.67,68.64,68.66,11500.0,49.7178,49.7396,49.7178,49.7323,11500.0
2011-02-16 12:30:00,68.66,68.67,68.64,68.66,19600.0,49.7323,49.7396,49.7178,49.7323,19600.0
2011-02-16 12:35:00,68.67,68.69,68.66,68.69,11800.0,49.7396,49.754,49.7323,49.754,11800.0
2011-02-16 12:40:00,68.7,68.7,68.68,68.68,1600.0,49.7613,49.7613,49.7468,49.7468,1600.0
2011-02-16 12:45:00,68.68,68.71,68.67,68.71,7100.0,49.7468,49.7685,49.7396,49.7685,7100.0
2011-02-16 12:50:00,68.7,68.7,68.64,68.67,11200.0,49.7613,49.7613,49.7178,49.7396,11200.0
2011-02-16 12:55:00,68.67,68.71,68.67,68.71,1800.0,49.7396,49.7685,49.7396,49.7685,1800.0
2011-02-16 13:00:00,68.72,68.72,68.67,68.68,8100.0,49.7758,49.7758,49.7396,49.7468,8100.0
2011-02-16 13:05:00,68.67,68.75,68.67,68.72,4400.0,49.7396,49.7975,49.7396,49.7758,4400.0
2011-02-16 13:10:00,68.73,68.75,68.71,68.73,10300.0,49.783,49.7975,49.7685,49.783,10300.0
2011-02-16 13:15:00,68.74,68.74,68.71,68.72,2300.0,49.7903,49.7903,49.7685,49.7758,2300.0
2011-02-16 13:20:00,68.73,68.73,68.72,68.72,13700.0,49.783,49.783,49.7758,49.7758,13700.0
2011-02-16 13:25:00,68.72,68.73,68.69,68.7,109200.0,49.7758,49.783,49.754,49.7613,109200.0
2011-02-16 13:30:00,68.7,68.72,68.69,68.72,19400.0,49.7613,49.7758,49.754,49.7758,19400.0
2011-02-16 13:35:00,68.71,68.73,68.7,68.73,14700.0,49.7685,49.783,49.7613,49.783,14700.0
2011-02-16 13:40:00,68.72,68.76,68.72,68.76,3600.0,49.7758,49.8047,49.7758,49.8047,3600.0
2011-02-16 13:45:00,68.78,68.78,68.75,68.77,12400.0,49.8192,49.8192,49.7975,49.812,12400.0
2011-02-16 13:50:00,68.76,68.78,68.76,68.76,3400.0,49.8047,49.8192,49.8047,49.8047,3400.0
2011-02-16 13:55:00,68.76,68.79,68.76,68.79,15000.0,49.8047,49.8265,49.8047,49.8265,15000.0
2011-02-16 14:00:00,68.8,68.82,68.74,68.79,33300.0,49.8337,49.8482,49.7903,49.8265,33300.0
2011-02-16 14:05:00,68.79,68.8,68.73,68.73,21000.0,49.8265,49.8337,49.783,49.783,21000.0
2011-02-16 14:10:00,68.73,68.74,68.66,68.66,20300.0,49.783,49.7903,49.7323,49.7323,20300.0
2011-02-16 14:15:00,68.67,68.71,68.67,68.68,16600.0,49.7396,49.7685,49.7396,49.7468,16600.0
2011-02-16 14:20:00,68.67,68.7,68.66,68.7,27400.0,49.7396,49.7613,49.7323,49.7613,27400.0
2011-02-16 14:25:00,68.69,68.7,68.68,68.69,9900.0,49.754,49.7613,49.7468,49.754,9900.0
2011-02-16 14:30:00,68.69,68.75,68.69,68.75,24900.0,49.754,49.7975,49.754,49.7975,24900.0
2011-02-16 14:35:00,68.76,68.83,68.76,68.83,12200.0,49.8047,49.8554,49.8047,49.8554,12200.0
2011-02-16 14:40:00,68.82,68.82,68.8,68.81,26200.0,49.8482,49.8482,49.8337,49.841,26200.0
2011-02-16 14:45:00,68.83,68.85,68.82,68.82,13200.0,49.8554,49.8699,49.8482,49.8482,13200.0
2011-02-16 14:50:00,68.83,68.84,68.81,68.83,15100.0,49.8554,49.8627,49.841,49.8554,15100.0
2011-02-16 14:55:00,68.83,68.86,68.79,68.8,16000.0,49.8554,49.8772,49.8265,49.8337,16000.0
2011-02-16 15:00:00,68.8,68.84,68.8,68.84,9000.0,49.8337,49.8627,49.8337,49.8627,9000.0
2011-02-16 15:05:00,68.84,68.87,68.83,68.87,6400.0,49.8627,49.8844,49.8554,49.8844,6400.0
2011-02-16 15:10:00,68.86,68.87,68.84,68.84,40100.0,49.8772,49.8844,49.8627,49.8627,40100.0
2011-02-16 15:15:00,68.85,68.87,68.83,68.83,26900.0,49.8699,49.8844,49.8554,49.8554,26900.0
2011-02-16 15:20:00,68.82,68.83,68.81,68.82,13200.0,49.8482,49.8554,49.841,49.8482,13200.0
2011-02-16 15:25:00,68.83,68.85,68.79,68.81,13800.0,49.8554,49.8699,49.8265,49.841,13800.0
2011-02-16 15:30:00,68.81,68.86,68.81,68.86,88400.0,49.841,49.8772,49.841,49.8772,88400.0
2011-02-16 15:35:00,68.85,68.88,68.84,68.87,24400.0,49.8699,49.8917,49.8627,49.8844,24400.0
2011-02-16 15:40:00,68.87,68.88,68.86,68.88,15400.0,49.8844,49.8917,49.8772,49.8917,15400.0
2011-02-16 15:45:00,68.88,68.9,68.85,68.88,48800.0,49.8917,49.9061,49.8699,49.8917,48800.0
2011-02-16 15:50:00,68.89,68.9,68.82,68.82,23400.0,49.8989,49.9061,49.8482,49.8482,23400.0
2011-02-16 15:55:00,68.82,68.87,68.82,68.85,40800.0,49.8482,49.8844,49.8482,49.8699,40800.0
2011-02-17 09:30:00,68.66,68.74,68.66,68.7,31700.0,49.7323,49.7903,49.7323,49.7613,31700.0
2011-02-17 09:35:00,68.69,68.74,68.65,68.74,13000.0,49.754,49.7903,49.7251,49.7903,13000.0
2011-02-17 09:40:00,68.73,68.74,68.69,68.74,10300.0,49.783,49.7903,49.754,49.7903,10300.0
2011-02-17 09:45:00,68.74,68.79,68.72,68.78,9300.0,49.7903,49.8265,49.7758,49.8192,9300.0
2011-02-17 09:50:00,68.78,68.79,68.76,68.78,4800.0,49.8192,49.8265,49.8047,49.8192,4800.0
2011-02-17 09:55:00,68.78,68.8,68.78,68.8,2800.0,49.8192,49.8337,49.8192,49.8337,2800.0
2011-02-17 10:00:00,68.8,68.89,68.79,68.89,76100.0,49.8337,49.8989,49.8265,49.8989,76100.0
2011-02-17 10:05:00,68.9,68.9,68.78,68.78,20000.0,49.9061,49.9061,49.8192,49.8192,20000.0
2011-02-17 10:10:00,68.81,68.81,68.77,68.78,11300.0,49.841,49.841,49.812,49.8192,11300.0
2011-02-17 10:15:00,68.79,68.79,68.75,68.77,15000.0,49.8265,49.8265,49.7975,49.812,15000.0
2011-02-17 10:20:00,68.78,68.88,68.78,68.87,31400.0,49.8192,49.8917,49.8192,49.8844,31400.0
2011-02-17 10:25:00,68.85,68.87,68.83,68.85,6300.0,49.8699,49.8844,49.8554,49.8699,6300.0
2011-02-17 10:30:00,68.84,68.87,68.82,68.86,4100.0,49.8627,49.8844,49.8482,49.8772,4100.0
2011-02-17 10:35:00,68.86,68.88,68.84,68.84,4100.0,49.8772,49.8917,49.8627,49.8627,4100.0
2011-02-17 10:40:00,68.85,68.87,68.83,68.87,6500.0,49.8699,49.8844,49.8554,49.8844,6500.0
2011-02-17 10:45:00,68.87,68.9,68.87,68.88,6800.0,49.8844,49.9061,49.8844,49.8917,6800.0
2011-02-17 10:50:00,68.89,68.9,68.86,68.9,6500.0,49.8989,49.9061,49.8772,49.9061,6500.0
2011-02-17 10:55:00,68.91,68.92,68.86,68.87,9600.0,49.9134,49.9206,49.8772,49.8844,9600.0
2011-02-17 11:00:00,68.89,68.92,68.87,68.9,7600.0,49.8989,49.9206,49.8844,49.9061,7600.0
2011-02-17 11:05:00,68.9,68.91,68.89,68.91,18000.0,49.9061,49.9134,49.8989,49.9134,18000.0
2011-02-17 11:10:00,68.89,68.98,68.89,68.98,13600.0,49.8989,49.9641,49.8989,49.9641,13600.0
2011-02-17 11:15:00,68.98,69.01,68.96,69.0,28500.0,49.9641,49.9858,49.9496,49.9786,28500.0
2011-02-17 11:20:00,69.01,69.04,68.99,69.04,138900.0,49.9858,50.0076,49.9713,50.0076,138900.0
2011-02-17 11:25:00,69.04,69.06,69.03,69.05,7600.0,50.0076,50.022,50.0003,50.0148,7600.0
2011-02-17 11:30:00,69.05,69.09,69.04,69.09,9400.0,50.0148,50.0438,50.0076,50.0438,9400.0
2011-02-17 11:35:00,69.09,69.09,69.05,69.05,4700.0,50.0438,50.0438,50.0148,50.0148,4700.0
2011-02-17 11:40:00,69.05,69.05,69.03,69.05,9600.0,50.0148,50.0148,50.0003,50.0148,9600.0
2011-02-17 11:45:00,69.04,69.07,69.04,69.05,5600.0,50.0076,50.0293,50.0076,50.0148,5600.0
2011-02-17 11:50:00,69.05,69.08,69.05,69.07,9900.0,50.0148,50.0365,50.0148,50.0293,9900.0
2011-02-17 11:55:00,69.07,69.08,69.06,69.06,10600.0,50.0293,50.0365,50.022,50.022,10600.0
2011-02-17 12:00:00,69.05,69.07,69.04,69.05,7200.0,50.0148,50.0293,50.0076,50.0148,7200.0
2011-02-17 12:05:00,69.04,69.06,69.04,69.05,6000.0,50.0076,50.022,50.0076,50.0148,6000.0
2011-02-17 12:10:00,69.03,69.03,69.0,69.01,8200.0,50.0003,50.0003,49.9786,49.9858,8200.0
2011-02-17 12:15:00,69.02,69.03,69.01,69.02,3800.0,49.9931,50.0003,49.9858,49.9931,3800.0
2011-02-17 12:20:00,69.02,69.02,69.02,69.02,4400.0,49.9931,49.9931,49.9931,49.9931,4400.0
2011-02-17 12:25:00,69.02,69.04,69.01,69.04,1700.0,49.9931,50.0076,49.9858,50.0076,1700.0
2011-02-17 12:30:00,69.04,69.05,69.03,69.03,10100.0,50.0076,50.0148,50.0003,50.0003,10100.0
2011-02-17 12:35:00,69.03,69.04,69.03,69.04,2600.0,50.0003,50.0076,50.0003,50.0076,2600.0
2011-02-17 12:40:00,69.03,69.05,69.03,69.05,9500.0,50.0003,50.0148,50.0003,50.0148,9500.0
2011-02-17 12:45:00,69.04,69.06,69.04,69.06,2200.0,50.0076,50.022,50.0076,50.022,2200.0
2011-02-17 12:50:00,69.05,69.07,69.04,69.06,15200.0,50.0148,50.0293,50.0076,50.022,15200.0
2011-02-17 12:55:00,69.06,69.07,69.04,69.04,25300.0,50.022,50.0293,50.0076,50.0076,25300.0
2011-02-17 13:00:00,69.04,69.08,69.04,69.07,12000.0,50.0076,50.0365,50.0076,50.0293,12000.0
2011-02-17 13:05:00,69.08,69.14,69.08,69.12,15800.0,50.0365,50.08,50.0365,50.0655,15800.0
2011-02-17 13:10:00,69.12,69.14,69.1,69.11,6700.0,50.0655,50.08,50.051,50.0583,6700.0
2011-02-17 13:15:00,69.12,69.15,69.12,69.12,11000.0,50.0655,50.0872,50.0655,50.0655,11000.0
2011-02-17 13:20:00,69.12,69.16,69.12,69.14,27700.0,50.0655,50.0945,50.0655,50.08,27700.0
2011-02-17 13:25:00,69.15,69.16,69.15,69.15,9900.0,50.0872,50.0945,50.0872,50.0872,9900.0
2011-02-17 13:30:00,69.15,69.17,69.15,69.16,3000.0,50.0872,50.1017,50.0872,50.0945,3000.0
2011-02-17 13:35:00,69.16,69.16,69.15,69.16,2600.0,50.0945,50.0945,50.0872,50.0945,2600.0
2011-02-17 13:40:00,69.16,69.18,69.15,69.16,12200.0,50.0945,50.109,50.0872,50.0945,12200.0
2011-02-17 13:45:00,69.16,69.18,69.16,69.18,16000.0,50.0945,50.109,50.0945,50.109,16000.0
2011-02-17 13:50:00,69.17,69.17,69.17,69.17,1800.0,50.1017,50.1017,50.1017,50.1017,1800.0
2011-02-17 13:55:00,69.17,69.18,69.16,69.18,4700.0,50.1017,50.109,50.0945,50.109,4700.0
2011-02-17 14:00:00,69.18,69.19,69.17,69.17,20400.0,50.109,50.1162,50.1017,50.1017,20400.0
2011-02-17 14:05:00,69.17,69.18,69.16,69.18,5800.0,50.1017,50.109,50.0945,50.109,5800.0
2011-02-17 14:10:00,69.17,69.19,69.16,69.17,5900.0,50.1017,50.1162,50.0945,50.1017,5900.0
2011-02-17 14:15:00,69.17,69.22,69.17,69.22,26700.0,50.1017,50.1379,50.1017,50.1379,26700.0
2011-02-17 14:20:00,69.21,69.21,69.18,69.19,29200.0,50.1307,50.1307,50.109,50.1162,29200.0
2011-02-17 14:25:00,69.18,69.2,69.15,69.16,15800.0,50.109,50.1234,50.0872,50.0945,15800.0
2011-02-17 14:30:00,69.16,69.16,69.14,69.16,5400.0,50.0945,50.0945,50.08,50.0945,5400.0
2011-02-17 14:35:00,69.17,69.17,69.16,69.17,1800.0,50.1017,50.1017,50.0945,50.1017,1800.0
2011-02-17 14:40:00,69.17,69.17,69.16,69.16,2100.0,50.1017,50.1017,50.0945,50.0945,2100.0
2011-02-17 14:45:00,69.17,69.17,69.14,69.16,7900.0,50.1017,50.1017,50.08,50.0945,7900.0
2011-02-17 14:50:00,69.17,69.18,69.17,69.17,4400.0,50.1017,50.109,50.1017,50.1017,4400.0
2011-02-17 14:55:00,69.17,69.21,69.17,69.2,5800.0,50.1017,50.1307,50.1017,50.1234,5800.0
2011-02-17 15:00:00,69.2,69.21,69.17,69.21,16700.0,50.1234,50.1307,50.1017,50.1307,16700.0
2011-02-17 15:05:00,69.21,69.21,69.2,69.2,16400.0,50.1307,50.1307,50.1234,50.1234,16400.0
2011-02-17 15:10:00,69.2,69.21,69.18,69.19,17200.0,50.1234,50.1307,50.109,50.1162,17200.0
2011-02-17 15:15:00,69.2,69.22,69.2,69.22,3900.0,50.1234,50.1379,50.1234,50.1379,3900.0
2011-02-17 15:20:00,69.22,69.24,69.22,69.24,6700.0,50.1379,50.1524,50.1379,50.1524,6700.0
2011-02-17 15:25:00,69.24,69.25,69.21,69.23,32600.0,50.1524,50.1597,50.1307,50.1452,32600.0
2011-02-17 15:30:00,69.23,69.23,69.18,69.19,38600.0,50.1452,50.1452,50.109,50.1162,38600.0
2011-02-17 15:35:00,69.18,69.21,69.18,69.21,8000.0,50.109,50.1307,50.109,50.1307,8000.0
2011-02-17 15:40:00,69.2,69.24,69.19,69.23,83600.0,50.1234,50.1524,50.1162,50.1452,83600.0
2011-02-17 15:45:00,69.23,69.23,69.19,69.21,106400.0,50.1452,50.1452,50.1162,50.1307,106400.0
2011-02-17 15:50:00,69.2,69.21,69.16,69.19,51700.0,50.1234,50.1307,50.0945,50.1162,51700.0
2011-02-17 15:55:00,69.19,69.2,69.16,69.16,33200.0,50.1162,50.1234,50.0945,50.0945,33200.0
2011-02-18 09:30:00,69.28,69.28,69.12,69.15,67900.0,50.1814,50.1814,50.0655,50.0872,67900.0
2011-02-18 09:35:00,69.14,69.16,69.11,69.13,8500.0,50.08,50.0945,50.0583,50.0727,8500.0
2011-02-18 09:40:00,69.13,69.14,69.1,69.11,4900.0,50.0727,50.08,50.051,50.0583,4900.0
2011-02-18 09:45:00,69.1,69.13,69.07,69.13,10600.0,50.051,50.0727,50.0293,50.0727,10600.0
2011-02-18 09:50:00,69.13,69.15,69.12,69.12,16100.0,50.0727,50.0872,50.0655,50.0655,16100.0
2011-02-18 09:55:00,69.13,69.14,69.11,69.13,18300.0,50.0727,50.08,50.0583,50.0727,18300.0
2011-02-18 10:00:00,69.15,69.16,69.13,69.14,14000.0,50.0872,50.0945,50.0727,50.08,14000.0
2011-02-18 10:05:00,69.16,69.16,69.13,69.13,8000.0,50.0945,50.0945,50.0727,50.0727,8000.0
2011-02-18 10:10:00,69.13,69.13,69.09,69.1,7800.0,50.0727,50.0727,50.0438,50.051,7800.0
2011-02-18 10:15:00,69.1,69.13,69.09,69.13,6800.0,50.051,50.0727,50.0438,50.0727,6800.0
2011-02-18 10:20:00,69.14,69.16,69.13,69.15,29000.0,50.08,50.0945,50.0727,50.0872,29000.0
2011-02-18 10:25:00,69.18,69.18,69.14,69.15,4900.0,50.109,50.109,50.08,50.0872,4900.0
2011-02-18 10:30:00,69.15,69.18,69.15,69.17,20700.0,50.0872,50.109,50.0872,50.1017,20700.0
2011-02-18 10:35:00,69.17,69.17,69.15,69.16,14600.0,50.1017,50.1017,50.0872,50.0945,14600.0
2011-02-18 10:40:00,69.16,69.21,69.16,69.2,8100.0,50.0945,50.1307,50.0945,50.1234,8100.0
2011-02-18 10:45:00,69.2,69.21,69.19,69.2,4200.0,50.1234,50.1307,50.1162,50.1234,4200.0
2011-02-18 10:50:00,69.19,69.2,69.17,69.19,10400.0,50.1162,50.1234,50.1017,50.1162,10400.0
2011-02-18 10:55:00,69.18,69.2,69.14,69.15,9300.0,50.109,50.1234,50.08,50.0872,9300.0
2011-02-18 11:00:00,69.14,69.16,69.14,69.16,4500.0,50.08,50.0945,50.08,50.0945,4500.0
2011-02-18 11:05:00,69.16,69.21,69.15,69.19,10900.0,50.0945,50.1307,50.0872,50.1162,10900.0
2011-02-18 11:10:00,69.19,69.19,69.17,69.18,14700.0,50.1162,50.1162,50.1017,50.109,14700.0
2011-02-18 11:15:00,69.2,69.22,69.18,69.21,14000.0,50.1234,50.1379,50.109,50.1307,14000.0
2011-02-18 11:20:00,69.22,69.26,69.22,69.23,18800.0,50.1379,50.1669,50.1379,50.1452,18800.0
2011-02-18 11:25:00,69.24,69.26,69.24,69.26,6100.0,50.1524,50.1669,50.1524,50.1669,6100.0
2011-02-18 11:30:00,69.26,69.31,69.24,69.26,92600.0,50.1669,50.2031,50.1524,50.1669,92600.0
2011-02-18 11:35:00,69.26,69.28,69.25,69.27,26200.0,50.1669,50.1814,50.1597,50.1741,26200.0
2011-02-18 11:40:00,69.27,69.27,69.24,69.25,63900.0,50.1741,50.1741,50.1524,50.1597,63900.0
2011-02-18 11:45:00,69.25,69.25,69.23,69.24,26400.0,50.1597,50.1597,50.1452,50.1524,26400.0
2011-02-18 11:50:00,69.24,69.26,69.24,69.25,13800.0,50.1524,50.1669,50.1524,50.1597,13800.0
2011-02-18 11:55:00,69.25,69.27,69.25,69.26,29100.0,50.1597,50.1741,50.1597,50.1669,29100.0
2011-02-18 12:00:00,69.27,69.32,69.25,69.31,48800.0,50.1741,50.2104,50.1597,50.2031,48800.0
2011-02-18 12:05:00,69.3,69.31,69.29,69.31,28000.0,50.1959,50.2031,50.1886,50.2031,28000.0
2011-02-18 12:10:00,69.31,69.32,69.3,69.32,31000.0,50.2031,50.2104,50.1959,50.2104,31000.0
2011-02-18 12:15:00,69.31,69.31,69.29,69.31,1200.0,50.2031,50.2031,50.1886,50.2031,1200.0
2011-02-18 12:20:00,69.32,69.33,69.3,69.32,18400.0,50.2104,50.2176,50.1959,50.2104,18400.0
2011-02-18 12:25:00,69.32,69.32,69.29,69.3,8400.0,50.2104,50.2104,50.1886,50.1959,8400.0
2011-02-18 12:30:00,69.3,69.3,69.29,69.29,4500.0,50.1959,50.1959,50.1886,50.1886,4500.0
2011-02-18 12:35:00,69.3,69.3,69.27,69.27,2700.0,50.1959,50.1959,50.1741,50.1741,2700.0
2011-02-18 12:40:00,69.28,69.29,69.25,69.26,30900.0,50.1814,50.1886,50.1597,50.1669,30900.0
2011-02-18 12:45:00,69.26,69.27,69.26,69.27,6200.0,50.1669,50.1741,50.1669,50.1741,6200.0
2011-02-18 12:50:00,69.28,69.3,69.28,69.3,9900.0,50.1814,50.1959,50.1814,50.1959,9900.0
2011-02-18 12:55:00,69.3,69.3,69.28,69.28,9500.0,50.1959,50.1959,50.1814,50.1814,9500.0
2011-02-18 13:00:00,69.29,69.29,69.26,69.27,7500.0,50.1886,50.1886,50.1669,50.1741,7500.0
2011-02-18 13:05:00,69.28,69.28,69.26,69.26,13400.0,50.1814,50.1814,50.1669,50.1669,13400.0
2011-02-18 13:10:00,69.27,69.28,69.26,69.27,6900.0,50.1741,50.1814,50.1669,50.1741,6900.0
2011-02-18 13:15:00,69.26,69.28,69.24,69.26,9800.0,50.1669,50.1814,50.1524,50.1669,9800.0
2011-02-18 13:20:00,69.25,69.25,69.23,69.24,9800.0,50.1597,50.1597,50.1452,50.1524,9800.0
2011-02-18 13:25:00,69.24,69.24,69.22,69.22,4900.0,50.1524,50.1524,50.1379,50.1379,4900.0
2011-02-18 13:30:00,69.22,69.23,69.17,69.17,21200.0,50.1379,50.1452,50.1017,50.1017,21200.0
2011-02-18 13:35:00,69.17,69.18,69.17,69.18,4300.0,50.1017,50.109,50.1017,50.109,4300.0
2011-02-18 13:40:00,69.18,69.18,69.13,69.16,13700.0,50.109,50.109,50.0727,50.0945,13700.0
2011-02-18 13:45:00,69.15,69.17,69.11,69.13,9100.0,50.0872,50.1017,50.0583,50.0727,9100.0
2011-02-18 13:50:00,69.13,69.18,69.13,69.18,16800.0,50.0727,50.109,50.0727,50.109,16800.0
2011-02-18 13:55:00,69.18,69.2,69.18,69.2,1600.0,50.109,50.1234,50.109,50.1234,1600.0
2011-02-18 14:00:00,69.22,69.22,69.19,69.19,4400.0,50.1379,50.1379,50.1162,50.1162,4400.0
2011-02-18 14:05:00,69.19,69.22,69.19,69.2,8200.0,50.1162,50.1379,50.1162,50.1234,8200.0
2011-02-18 14:10:00,69.2,69.2,69.19,69.2,6200.0,50.1234,50.1234,50.1162,50.1234,6200.0
2011-02-18 14:15:00,69.19,69.2,69.12,69.13,18700.0,50.1162,50.1234,50.0655,50.0727,18700.0
2011-02-18 14:20:00,69.13,69.14,69.07,69.07,17200.0,50.0727,50.08,50.0293,50.0293,17200.0
2011-02-18 14:25:00,69.07,69.07,69.03,69.07,15900.0,50.0293,50.0293,50.0003,50.0293,15900.0
2011-02-18 14:30:00,69.05,69.09,69.03,69.09,24500.0,50.0148,50.0438,50.0003,50.0438,24500.0
2011-02-18 14:35:00,69.09,69.11,69.08,69.08,14100.0,50.0438,50.0583,50.0365,50.0365,14100.0
2011-02-18 14:40:00,69.07,69.1,69.07,69.1,3800.0,50.0293,50.051,50.0293,50.051,3800.0
2011-02-18 14:45:00,69.14,69.17,69.12,69.16,47400.0,50.08,50.1017,50.0655,50.0945,47400.0
2011-02-18 14:50:00,69.16,69.18,69.15,69.17,13700.0,50.0945,50.109,50.0872,50.1017,13700.0
2011-02-18 14:55:00,69.17,69.17,69.13,69.16,19200.0,50.1017,50.1017,50.0727,50.0945,19200.0
2011-02-18 15:00:00,69.16,69.18,69.15,69.16,72400.0,50.0945,50.109,50.0872,50.0945,72400.0
2011-02-18 15:05:00,69.16,69.18,69.15,69.15,66700.0,50.0945,50.109,50.0872,50.0872,66700.0
2011-02-18 15:10:00,69.16,69.16,69.12,69.14,24700.0,50.0945,50.0945,50.0655,50.08,24700.0
2011-02-18 15:15:00,69.15,69.15,69.13,69.13,20100.0,50.0872,50.0872,50.0727,50.0727,20100.0
2011-02-18 15:20:00,69.13,69.18,69.12,69.17,30300.0,50.0727,50.109,50.0655,50.1017,30300.0
2011-02-18 15:25:00,69.18,69.18,69.12,69.12,15800.0,50.109,50.109,50.0655,50.0655,15800.0
2011-02-18 15:30:00,69.12,69.14,69.07,69.09,35200.0,50.0655,50.08,50.0293,50.0438,35200.0
2011-02-18 15:35:00,69.09,69.12,69.09,69.1,6600.0,50.0438,50.0655,50.0438,50.051,6600.0
2011-02-18 15:40:00,69.1,69.16,69.1,69.16,20500.0,50.051,50.0945,50.051,50.0945,20500.0
2011-02-18 15:45:00,69.17,69.22,69.17,69.17,46100.0,50.1017,50.1379,50.1017,50.1017,46100.0
2011-02-18 15:50:00,69.17,69.21,69.17,69.2,14800.0,50.1017,50.1307,50.1017,50.1234,14800.0
2011-02-18 15:55:00,69.2,69.26,69.2,69.25,28200.0,50.1234,50.1669,50.1234,50.1597,28200.0
2011-02-22 09:30:00,68.52,68.58,68.4,68.46,118600.0,49.6309,49.6744,49.544,49.5874,118600.0
2011-02-22 09:35:00,68.46,68.52,68.39,68.5,75300.0,49.5874,49.6309,49.5367,49.6164,75300.0
2011-02-22 09:40:00,68.51,68.53,68.45,68.46,82600.0,49.6237,49.6381,49.5802,49.5874,82600.0
2011-02-22 09:45:00,68.46,68.6,68.45,68.59,108100.0,49.5874,49.6889,49.5802,49.6816,108100.0
2011-02-22 09:50:00,68.59,68.7,68.59,68.67,101700.0,49.6816,49.7613,49.6816,49.7396,101700.0
2011-02-22 09:55:00,68.68,68.82,68.67,68.81,86800.0,49.7468,49.8482,49.7396,49.841,86800.0
2011-02-22 10:00:00,68.83,68.83,68.72,68.73,135700.0,49.8554,49.8554,49.7758,49.783,135700.0
2011-02-22 10:05:00,68.72,68.82,68.71,68.82,79800.0,49.7758,49.8482,49.7685,49.8482,79800.0
2011-02-22 10:10:00,68.82,68.88,68.81,68.81,40300.0,49.8482,49.8917,49.841,49.841,40300.0
2011-02-22 10:15:00,68.81,68.91,68.81,68.84,86400.0,49.841,49.9134,49.841,49.8627,86400.0
2011-02-22 10:20:00,68.83,68.84,68.75,68.77,72100.0,49.8554,49.8627,49.7975,49.812,72100.0
2011-02-22 10:25:00,68.77,68.77,68.7,68.71,62300.0,49.812,49.812,49.7613,49.7685,62300.0
2011-02-22 10:30:00,68.71,68.72,68.66,68.72,55000.0,49.7685,49.7758,49.7323,49.7758,55000.0
2011-02-22 10:35:00,68.72,68.78,68.72,68.76,41400.0,49.7758,49.8192,49.7758,49.8047,41400.0
2011-02-22 10:40:00,68.75,68.82,68.73,68.82,75200.0,49.7975,49.8482,49.783,49.8482,75200.0
2011-02-22 10:45:00,68.82,68.84,68.76,68.77,67200.0,49.8482,49.8627,49.8047,49.812,67200.0
2011-02-22 10:50:00,68.77,68.84,68.77,68.79,43700.0,49.812,49.8627,49.812,49.8265,43700.0
2011-02-22 10:55:00,68.78,68.81,68.72,68.73,43100.0,49.8192,49.841,49.7758,49.783,43100.0
2011-02-22 11:00:00,68.74,68.75,68.67,68.71,50100.0,49.7903,49.7975,49.7396,49.7685,50100.0
2011-02-22 11:05:00,68.71,68.71,68.63,68.65,59900.0,49.7685,49.7685,49.7106,49.7251,59900.0
2011-02-22 11:10:00,68.65,68.65,68.6,68.62,64700.0,49.7251,49.7251,49.6889,49.7033,64700.0
2011-02-22 11:15:00,68.62,68.62,68.53,68.54,46400.0,49.7033,49.7033,49.6381,49.6454,46400.0
2011-02-22 11:20:00,68.54,68.58,68.49,68.49,47900.0,49.6454,49.6744,49.6092,49.6092,47900.0
2011-02-22 11:25:00,68.49,68.55,68.48,68.54,62000.0,49.6092,49.6526,49.6019,49.6454,62000.0
2011-02-22 11:30:00,68.54,68.54,68.45,68.5,44300.0,49.6454,49.6454,49.5802,49.6164,44300.0
2011-02-22 11:35:00,68.5,68.51,68.45,68.45,94300.0,49.6164,49.6237,49.5802,49.5802,94300.0
2011-02-22 11:40:00,68.44,68.48,68.42,68.42,42200.0,49.573,49.6019,49.5585,49.5585,42200.0
2011-02-22 11:45:00,68.42,68.42,68.33,68.36,63900.0,49.5585,49.5585,49.4933,49.515,63900.0
2011-02-22 11:50:00,68.36,68.37,68.28,68.31,60400.0,49.515,49.5223,49.4571,49.4788,60400.0
2011-02-22 11:55:00,68.31,68.38,68.31,68.34,58300.0,49.4788,49.5295,49.4788,49.5005,58300.0
2011-02-22 12:00:00,68.34,68.35,68.24,68.3,160700.0,49.5005,49.5078,49.4281,49.4716,160700.0
2011-02-22 12:05:00,68.29,68.31,68.26,68.28,60400.0,49.4643,49.4788,49.4426,49.4571,60400.0
2011-02-22 12:10:00,68.27,68.29,68.2,68.21,36600.0,49.4498,49.4643,49.3991,49.4064,36600.0
2011-02-22 12:15:00,68.21,68.3,68.18,68.3,83400.0,49.4064,49.4716,49.3846,49.4716,83400.0
2011-02-22 12:20:00,68.3,68.31,68.26,68.27,36800.0,49.4716,49.4788,49.4426,49.4498,36800.0
2011-02-22 12:25:00,68.26,68.28,68.24,68.27,43200.0,49.4426,49.4571,49.4281,49.4498,43200.0
2011-02-22 12:30:00,68.27,68.28,68.24,68.27,37300.0,49.4498,49.4571,49.4281,49.4498,37300.0
2011-02-22 12:35:00,68.26,68.27,68.2,68.2,53100.0,49.4426,49.4498,49.3991,49.3991,53100.0
2011-02-22 12:40:00,68.2,68.23,68.07,68.08,92400.0,49.3991,49.4208,49.305,49.3122,92400.0
2011-02-22 12:45:00,68.09,68.14,68.03,68.03,99100.0,49.3194,49.3557,49.276,49.276,99100.0
2011-02-22 12:50:00,68.02,68.05,67.97,68.03,136100.0,49.2687,49.2905,49.2325,49.276,136100.0
2011-02-22 12:55:00,68.03,68.03,67.94,68.0,40800.0,49.276,49.276,49.2108,49.2543,40800.0
2011-02-22 13:00:00,67.99,68.01,67.93,68.0,76800.0,49.247,49.2615,49.2036,49.2543,76800.0
2011-02-22 13:05:00,68.0,68.08,67.99,68.05,43300.0,49.2543,49.3122,49.247,49.2905,43300.0
2011-02-22 13:10:00,68.05,68.06,67.96,68.0,115200.0,49.2905,49.2977,49.2253,49.2543,115200.0
2011-02-22 13:15:00,68.01,68.02,67.99,67.99,10500.0,49.2615,49.2687,49.247,49.247,10500.0
2011-02-22 13:20:00,67.99,67.99,67.83,67.84,80000.0,49.247,49.247,49.1311,49.1384,80000.0
2011-02-22 13:25:00,67.85,67.91,67.85,67.89,46600.0,49.1456,49.1891,49.1456,49.1746,46600.0
2011-02-22 13:30:00,67.9,67.92,67.87,67.87,44300.0,49.1818,49.1963,49.1601,49.1601,44300.0
2011-02-22 13:35:00,67.88,67.98,67.88,67.96,49800.0,49.1673,49.2398,49.1673,49.2253,49800.0
2011-02-22 13:40:00,67.97,67.98,67.91,67.91,14900.0,49.2325,49.2398,49.1891,49.1891,14900.0
2011-02-22 13:45:00,67.9,67.9,67.81,67.84,58200.0,49.1818,49.1818,49.1166,49.1384,58200.0
2011-02-22 13:50:00,67.85,67.94,67.85,67.93,76500.0,49.1456,49.2108,49.1456,49.2036,76500.0
2011-02-22 13:55:00,67.93,67.93,67.88,67.93,6100.0,49.2036,49.2036,49.1673,49.2036,6100.0
2011-02-22 14:00:00,67.94,67.95,67.92,67.93,22600.0,49.2108,49.218,49.1963,49.2036,22600.0
2011-02-22 14:05:00,67.92,67.94,67.82,67.89,42200.0,49.1963,49.2108,49.1239,49.1746,42200.0
2011-02-22 14:10:00,67.89,67.92,67.88,67.9,22500.0,49.1746,49.1963,49.1673,49.1818,22500.0
2011-02-22 14:15:00,67.9,67.94,67.9,67.91,33500.0,49.1818,49.2108,49.1818,49.1891,33500.0
2011-02-22 14:20:00,67.91,67.92,67.86,67.9,9000.0,49.1891,49.1963,49.1528,49.1818,9000.0
2011-02-22 14:25:00,67.89,67.97,67.88,67.94,18600.0,49.1746,49.2325,49.1673,49.2108,18600.0
2011-02-22 14:30:00,67.95,68.02,67.95,68.0,19500.0,49.218,49.2687,49.218,49.2543,19500.0
2011-02-22 14:35:00,68.0,68.03,67.97,67.97,9800.0,49.2543,49.276,49.2325,49.2325,9800.0
2011-02-22 14:40:00,67.97,67.98,67.93,67.98,5600.0,49.2325,49.2398,49.2036,49.2398,5600.0
2011-02-22 14:45:00,67.98,68.06,67.98,68.04,45700.0,49.2398,49.2977,49.2398,49.2832,45700.0
2011-02-22 14:50:00,68.04,68.05,67.95,67.95,9600.0,49.2832,49.2905,49.218,49.218,9600.0
2011-02-22 14:55:00,67.95,68.0,67.88,67.91,14500.0,49.218,49.2543,49.1673,49.1891,14500.0
2011-02-22 15:00:00,67.9,67.96,67.9,67.94,12200.0,49.1818,49.2253,49.1818,49.2108,12200.0
2011-02-22 15:05:00,67.93,67.93,67.81,67.83,53800.0,49.2036,49.2036,49.1166,49.1311,53800.0
2011-02-22 15:10:00,67.84,67.89,67.83,67.89,27200.0,49.1384,49.1746,49.1311,49.1746,27200.0
2011-02-22 15:15:00,67.86,67.86,67.77,67.77,12100.0,49.1528,49.1528,49.0877,49.0877,12100.0
2011-02-22 15:20:00,67.76,67.8,67.73,67.77,58900.0,49.0804,49.1094,49.0587,49.0877,58900.0
2011-02-22 15:25:00,67.75,67.75,67.69,67.72,39900.0,49.0732,49.0732,49.0297,49.0514,39900.0
2011-02-22 15:30:00,67.73,67.79,67.72,67.78,25500.0,49.0587,49.1021,49.0514,49.0949,25500.0
2011-02-22 15:35:00,67.79,67.81,67.68,67.7,141200.0,49.1021,49.1166,49.0225,49.037,141200.0
2011-02-22 15:40:00,67.7,67.79,67.7,67.74,106600.0,49.037,49.1021,49.037,49.0659,106600.0
2011-02-22 15:45:00,67.74,67.78,67.72,67.72,131800.0,49.0659,49.0949,49.0514,49.0514,131800.0
2011-02-22 15:50:00,67.72,67.83,67.72,67.82,112300.0,49.0514,49.1311,49.0514,49.1239,112300.0
2011-02-22 15:55:00,67.82,67.87,67.78,67.87,133700.0,49.1239,49.1601,49.0949,49.1601,133700.0
2011-02-23 09:30:00,67.89,67.97,67.83,67.97,75800.0,49.1746,49.2325,49.1311,49.2325,75800.0
2011-02-23 09:35:00,67.97,68.03,67.97,68.01,69000.0,49.2325,49.276,49.2325,49.2615,69000.0
2011-02-23 09:40:00,68.01,68.08,67.99,68.02,57000.0,49.2615,49.3122,49.247,49.2687,57000.0
2011-02-23 09:45:00,68.02,68.03,67.85,67.85,45300.0,49.2687,49.276,49.1456,49.1456,45300.0
2011-02-23 09:50:00,67.84,67.92,67.81,67.83,47200.0,49.1384,49.1963,49.1166,49.1311,47200.0
2011-02-23 09:55:00,67.85,67.88,67.77,67.79,38000.0,49.1456,49.1673,49.0877,49.1021,38000.0
2011-02-23 10:00:00,67.8,67.88,67.76,67.85,87900.0,49.1094,49.1673,49.0804,49.1456,87900.0
2011-02-23 10:05:00,67.85,67.85,67.64,67.65,88000.0,49.1456,49.1456,48.9935,49.0007,88000.0
2011-02-23 10:10:00,67.66,67.72,67.6,67.69,64900.0,49.008,49.0514,48.9645,49.0297,64900.0
2011-02-23 10:15:00,67.7,67.78,67.69,67.77,49500.0,49.037,49.0949,49.0297,49.0877,49500.0
2011-02-23 10:20:00,67.76,67.93,67.74,67.89,55700.0,49.0804,49.2036,49.0659,49.1746,55700.0
2011-02-23 10:25:00,67.9,67.9,67.84,67.85,27500.0,49.1818,49.1818,49.1384,49.1456,27500.0
2011-02-23 10:30:00,67.86,67.93,67.81,67.82,52300.0,49.1528,49.2036,49.1166,49.1239,52300.0
2011-02-23 10:35:00,67.82,67.84,67.77,67.8,30000.0,49.1239,49.1384,49.0877,49.1094,30000.0
2011-02-23 10:40:00,67.78,67.78,67.68,67.7,40800.0,49.0949,49.0949,49.0225,49.037,40800.0
2011-02-23 10:45:00,67.69,67.77,67.69,67.74,41800.0,49.0297,49.0877,49.0297,49.0659,41800.0
2011-02-23 10:50:00,67.75,67.87,67.74,67.84,52300.0,49.0732,49.1601,49.0659,49.1384,52300.0
2011-02-23 10:55:00,67.84,67.9,67.84,67.88,47300.0,49.1384,49.1818,49.1384,49.1673,47300.0
2011-02-23 11:00:00,67.88,67.9,67.84,67.84,30700.0,49.1673,49.1818,49.1384,49.1384,30700.0
2011-02-23 11:05:00,67.85,67.94,67.84,67.92,36100.0,49.1456,49.2108,49.1384,49.1963,36100.0
2011-02-23 11:10:00,67.92,67.94,67.85,67.85,42100.0,49.1963,49.2108,49.1456,49.1456,42100.0
2011-02-23 11:15:00,67.85,67.9,67.83,67.84,21800.0,49.1456,49.1818,49.1311,49.1384,21800.0
2011-02-23 11:20:00,67.83,67.84,67.8,67.84,32800.0,49.1311,49.1384,49.1094,49.1384,32800.0
2011-02-23 11:25:00,67.84,67.87,67.77,67.79,47600.0,49.1384,49.1601,49.0877,49.1021,47600.0
2011-02-23 11:30:00,67.78,67.78,67.63,67.7,133300.0,49.0949,49.0949,48.9863,49.037,133300.0
2011-02-23 11:35:00,67.69,67.72,67.62,67.67,41400.0,49.0297,49.0514,48.979,49.0152,41400.0
2011-02-23 11:40:00,67.66,67.69,67.63,67.66,29900.0,49.008,49.0297,48.9863,49.008,29900.0
2011-02-23 11:45:00,67.64,67.65,67.57,67.58,52400.0,48.9935,49.0007,48.9428,48.95,52400.0
2011-02-23 11:50:00,67.58,67.63,67.57,67.61,34900.0,48.95,48.9863,48.9428,48.9718,34900.0
2011-02-23 11:55:00,67.62,67.63,67.54,67.55,68900.0,48.979,48.9863,48.9211,48.9283,68900.0
2011-02-23 12:00:00,67.55,67.57,67.46,67.48,44900.0,48.9283,48.9428,48.8631,48.8776,44900.0
2011-02-23 12:05:00,67.48,67.5,67.37,67.39,76400.0,48.8776,48.8921,48.7979,48.8124,76400.0
2011-02-23 12:10:00,67.39,67.43,67.36,67.4,35800.0,48.8124,48.8414,48.7907,48.8197,35800.0
2011-02-23 12:15:00,67.4,67.41,67.29,67.31,53400.0,48.8197,48.8269,48.74,48.7545,53400.0
2011-02-23 12:20:00,67.29,67.42,67.29,67.4,59400.0,48.74,48.8341,48.74,48.8197,59400.0
2011-02-23 12:25:00,67.4,67.44,67.38,67.43,42800.0,48.8197,48.8486,48.8052,48.8414,42800.0
2011-02-23 12:30:00,67.43,67.47,67.4,67.45,21400.0,48.8414,48.8704,48.8197,48.8559,21400.0
2011-02-23 12:35:00,67.45,67.51,67.44,67.49,51400.0,48.8559,48.8993,48.8486,48.8848,51400.0
2011-02-23 12:40:00,67.49,67.49,67.43,67.44,23200.0,48.8848,48.8848,48.8414,48.8486,23200.0
2011-02-23 12:45:00,67.43,67.43,67.35,67.35,17500.0,48.8414,48.8414,48.7834,48.7834,17500.0
2011-02-23 12:50:00,67.36,67.37,67.3,67.3,13200.0,48.7907,48.7979,48.7472,48.7472,13200.0
2011-02-23 12:55:00,67.33,67.43,67.32,67.37,38300.0,48.769,48.8414,48.7617,48.7979,38300.0
2011-02-23 13:00:00,67.37,67.43,67.36,67.41,24200.0,48.7979,48.8414,48.7907,48.8269,24200.0
2011-02-23 13:05:00,67.42,67.43,67.33,67.34,6100.0,48.8341,48.8414,48.769,48.7762,6100.0
2011-02-23 13:10:00,67.34,67.35,67.28,67.28,18100.0,48.7762,48.7834,48.7327,48.7327,18100.0
2011-02-23 13:15:00,67.28,67.28,67.11,67.15,44400.0,48.7327,48.7327,48.6096,48.6386,44400.0
2011-02-23 13:20:00,67.16,67.34,67.14,67.33,37000.0,48.6458,48.7762,48.6313,48.769,37000.0
2011-02-23 13:25:00,67.33,67.34,67.29,67.32,35200.0,48.769,48.7762,48.74,48.7617,35200.0
2011-02-23 13:30:00,67.33,67.33,67.25,67.27,162400.0,48.769,48.769,48.711,48.7255,162400.0
2011-02-23 13:35:00,67.27,67.42,67.27,67.41,43100.0,48.7255,48.8341,48.7255,48.8269,43100.0
2011-02-23 13:40:00,67.4,67.4,67.32,67.4,37200.0,48.8197,48.8197,48.7617,48.8197,37200.0
2011-02-23 13:45:00,67.41,67.45,67.4,67.4,20700.0,48.8269,48.8559,48.8197,48.8197,20700.0
2011-02-23 13:50:00,67.41,67.5,67.41,67.48,13700.0,48.8269,48.8921,48.8269,48.8776,13700.0
2011-02-23 13:55:00,67.49,67.51,67.43,67.45,8800.0,48.8848,48.8993,48.8414,48.8559,8800.0
2011-02-23 14:00:00,67.46,67.55,67.44,67.54,20000.0,48.8631,48.9283,48.8486,48.9211,20000.0
2011-02-23 14:05:00,67.55,67.55,67.49,67.52,26800.0,48.9283,48.9283,48.8848,48.9066,26800.0
2011-02-23 14:10:00,67.53,67.54,67.44,67.46,19000.0,48.9138,48.9211,48.8486,48.8631,19000.0
2011-02-23 14:15:00,67.46,67.57,67.46,67.57,18500.0,48.8631,48.9428,48.8631,48.9428,18500.0
2011-02-23 14:20:00,67.57,67.63,67.57,67.63,20000.0,48.9428,48.9863,48.9428,48.9863,20000.0
2011-02-23 14:25:00,67.63,67.63,67.54,67.54,14700.0,48.9863,48.9863,48.9211,48.9211,14700.0
2011-02-23 14:30:00,67.54,67.65,67.54,67.62,11100.0,48.9211,49.0007,48.9211,48.979,11100.0
2011-02-23 14:35:00,67.64,67.64,67.56,67.58,13300.0,48.9935,48.9935,48.9355,48.95,13300.0
2011-02-23 14:40:00,67.54,67.59,67.5,67.51,29600.0,48.9211,48.9573,48.8921,48.8993,29600.0
2011-02-23 14:45:00,67.51,67.53,67.46,67.49,28500.0,48.8993,48.9138,48.8631,48.8848,28500.0
2011-02-23 14:50:00,67.48,67.58,67.48,67.58,11500.0,48.8776,48.95,48.8776,48.95,11500.0
2011-02-23 14:55:00,67.58,67.7,67.58,67.7,31800.0,48.95,49.037,48.95,49.037,31800.0
2011-02-23 15:00:00,67.7,67.73,67.69,67.7,25700.0,49.037,49.0587,49.0297,49.037,25700.0
2011-02-23 15:05:00,67.71,67.77,67.69,67.69,24100.0,49.0442,49.0877,49.0297,49.0297,24100.0
2011-02-23 15:10:00,67.69,67.73,67.69,67.69,7000.0,49.0297,49.0587,49.0297,49.0297,7000.0
2011-02-23 15:15:00,67.69,67.7,67.63,67.68,60400.0,49.0297,49.037,48.9863,49.0225,60400.0
2011-02-23 15:20:00,67.68,67.84,67.68,67.79,80200.0,49.0225,49.1384,49.0225,49.1021,80200.0
2011-02-23 15:25:00,67.79,67.79,67.69,67.69,24800.0,49.1021,49.1021,49.0297,49.0297,24800.0
2011-02-23 15:30:00,67.7,67.7,67.61,67.68,61200.0,49.037,49.037,48.9718,49.0225,61200.0
2011-02-23 15:35:00,67.68,67.71,67.61,67.7,34500.0,49.0225,49.0442,48.9718,49.037,34500.0
2011-02-23 15:40:00,67.71,67.72,67.66,67.66,23600.0,49.0442,49.0514,49.008,49.008,23600.0
2011-02-23 15:45:00,67.66,67.66,67.53,67.59,39800.0,49.008,49.008,48.9138,48.9573,39800.0
2011-02-23 15:50:00,67.58,67.62,67.55,67.56,38400.0,48.95,48.979,48.9283,48.9355,38400.0
2011-02-23 15:55:00,67.57,67.6,67.52,67.57,89600.0,48.9428,48.9645,48.9066,48.9428,89600.0
2011-02-24 09:30:00,67.46,67.55,67.35,67.37,38700.0,48.8631,48.9283,48.7834,48.7979,38700.0
2011-02-24 09:35:00,67.4,67.53,67.4,67.51,24800.0,48.8197,48.9138,48.8197,48.8993,24800.0
2011-02-24 09:40:00,67.52,67.61,67.48,67.61,24000.0,48.9066,48.9718,48.8776,48.9718,24000.0
2011-02-24 09:45:00,67.59,67.63,67.5,67.51,21000.0,48.9573,48.9863,48.8921,48.8993,21000.0
2011-02-24 09:50:00,67.5,67.51,67.47,67.5,17100.0,48.8921,48.8993,48.8704,48.8921,17100.0
2011-02-24 09:55:00,67.51,67.61,67.49,67.6,36900.0,48.8993,48.9718,48.8848,48.9645,36900.0
2011-02-24 10:00:00,67.58,67.6,67.41,67.45,72800.0,48.95,48.9645,48.8269,48.8559,72800.0
2011-02-24 10:05:00,67.44,67.6,67.42,67.59,23600.0,48.8486,48.9645,48.8341,48.9573,23600.0
2011-02-24 10:10:00,67.59,67.61,67.54,67.58,18000.0,48.9573,48.9718,48.9211,48.95,18000.0
2011-02-24 10:15:00,67.57,67.66,67.51,67.65,31000.0,48.9428,49.008,48.8993,49.0007,31000.0
2011-02-24 10:20:00,67.65,67.7,67.62,67.63,21000.0,49.0007,49.037,48.979,48.9863,21000.0
2011-02-24 10:25:00,67.62,67.62,67.53,67.57,4300.0,48.979,48.979,48.9138,48.9428,4300.0
2011-02-24 10:30:00,67.57,67.57,67.47,67.53,23100.0,48.9428,48.9428,48.8704,48.9138,23100.0
2011-02-24 10:35:00,67.53,67.56,67.45,67.46,18600.0,48.9138,48.9355,48.8559,48.8631,18600.0
2011-02-24 10:40:00,67.45,67.52,67.44,67.46,23500.0,48.8559,48.9066,48.8486,48.8631,23500.0
2011-02-24 10:45:00,67.45,67.52,67.43,67.52,21400.0,48.8559,48.9066,48.8414,48.9066,21400.0
2011-02-24 10:50:00,67.52,67.55,67.51,67.54,20800.0,48.9066,48.9283,48.8993,48.9211,20800.0
2011-02-24 10:55:00,67.54,67.58,67.48,67.5,16600.0,48.9211,48.95,48.8776,48.8921,16600.0
2011-02-24 11:00:00,67.5,67.54,67.46,67.51,7500.0,48.8921,48.9211,48.8631,48.8993,7500.0
2011-02-24 11:05:00,67.47,67.51,67.45,67.48,12700.0,48.8704,48.8993,48.8559,48.8776,12700.0
2011-02-24 11:10:00,67.46,67.5,67.38,67.39,22600.0,48.8631,48.8921,48.8052,48.8124,22600.0
2011-02-24 11:15:00,67.39,67.46,67.36,67.46,19800.0,48.8124,48.8631,48.7907,48.8631,19800.0
2011-02-24 11:20:00,67.44,67.45,67.4,67.41,11900.0,48.8486,48.8559,48.8197,48.8269,11900.0
2011-02-24 11:25:00,67.4,67.57,67.4,67.54,32300.0,48.8197,48.9428,48.8197,48.9211,32300.0
2011-02-24 11:30:00,67.55,67.57,67.52,67.52,9000.0,48.9283,48.9428,48.9066,48.9066,9000.0
2011-02-24 11:35:00,67.5,67.5,67.42,67.45,11000.0,48.8921,48.8921,48.8341,48.8559,11000.0
2011-02-24 11:40:00,67.44,67.49,67.43,67.43,4900.0,48.8486,48.8848,48.8414,48.8414,4900.0
2011-02-24 11:45:00,67.4,67.42,67.25,67.31,41800.0,48.8197,48.8341,48.711,48.7545,41800.0
2011-02-24 11:50:00,67.3,67.38,67.29,67.35,64600.0,48.7472,48.8052,48.74,48.7834,64600.0
2011-02-24 11:55:00,67.35,67.37,67.32,67.32,13200.0,48.7834,48.7979,48.7617,48.7617,13200.0
2011-02-24 12:00:00,67.32,67.37,67.2,67.26,54700.0,48.7617,48.7979,48.6748,48.7183,54700.0
2011-02-24 12:05:00,67.27,67.29,67.14,67.17,39900.0,48.7255,48.74,48.6313,48.6531,39900.0
2011-02-24 12:10:00,67.17,67.27,67.17,67.26,9700.0,48.6531,48.7255,48.6531,48.7183,9700.0
2011-02-24 12:15:00,67.24,67.31,67.24,67.29,20900.0,48.7038,48.7545,48.7038,48.74,20900.0
2011-02-24 12:20:00,67.3,67.31,67.27,67.27,11800.0,48.7472,48.7545,48.7255,48.7255,11800.0
2011-02-24 12:25:00,67.27,67.27,67.15,67.15,18600.0,48.7255,48.7255,48.6386,48.6386,18600.0
2011-02-24 12:30:00,67.16,67.2,67.13,67.16,20500.0,48.6458,48.6748,48.6241,48.6458,20500.0
2011-02-24 12:35:00,67.15,67.23,67.12,67.22,9200.0,48.6386,48.6965,48.6168,48.6893,9200.0
2011-02-24 12:40:00,67.23,67.23,67.15,67.16,5800.0,48.6965,48.6965,48.6386,48.6458,5800.0
2011-02-24 12:45:00,67.13,67.15,67.07,67.15,36400.0,48.6241,48.6386,48.5806,48.6386,36400.0
2011-02-24 12:50:00,67.13,67.2,67.1,67.2,10500.0,48.6241,48.6748,48.6024,48.6748,10500.0
2011-02-24 12:55:00,67.2,67.27,67.2,67.26,35600.0,48.6748,48.7255,48.6748,48.7183,35600.0
2011-02-24 13:00:00,67.25,67.28,67.19,67.28,29300.0,48.711,48.7327,48.6675,48.7327,29300.0
2011-02-24 13:05:00,67.29,67.3,67.19,67.19,22600.0,48.74,48.7472,48.6675,48.6675,22600.0
2011-02-24 13:10:00,67.18,67.24,67.17,67.2,7800.0,48.6603,48.7038,48.6531,48.6748,7800.0
2011-02-24 13:15:00,67.19,67.29,67.16,67.24,25000.0,48.6675,48.74,48.6458,48.7038,25000.0
2011-02-24 13:20:00,67.24,67.24,67.15,67.15,26200.0,48.7038,48.7038,48.6386,48.6386,26200.0
2011-02-24 13:25:00,67.14,67.15,67.08,67.12,20200.0,48.6313,48.6386,48.5879,48.6168,20200.0
2011-02-24 13:30:00,67.12,67.18,67.11,67.14,13300.0,48.6168,48.6603,48.6096,48.6313,13300.0
2011-02-24 13:35:00,67.13,67.18,67.13,67.15,18000.0,48.6241,48.6603,48.6241,48.6386,18000.0
2011-02-24 13:40:00,67.16,67.17,67.0,67.03,67800.0,48.6458,48.6531,48.5299,48.5517,67800.0
2011-02-24 13:45:00,67.02,67.02,66.95,66.97,88400.0,48.5444,48.5444,48.4937,48.5082,88400.0
2011-02-24 13:50:00,66.98,66.99,66.92,66.92,12600.0,48.5154,48.5227,48.472,48.472,12600.0
2011-02-24 13:55:00,66.91,66.92,66.83,66.92,26100.0,48.4647,48.472,48.4068,48.472,26100.0
2011-02-24 14:00:00,66.92,67.05,66.92,67.03,20900.0,48.472,48.5661,48.472,48.5517,20900.0
2011-02-24 14:05:00,67.04,67.06,66.97,67.06,16900.0,48.5589,48.5734,48.5082,48.5734,16900.0
2011-02-24 14:10:00,67.09,67.2,67.08,67.19,44200.0,48.5951,48.6748,48.5879,48.6675,44200.0
2011-02-24 14:15:00,67.19,67.28,67.16,67.28,26700.0,48.6675,48.7327,48.6458,48.7327,26700.0
2011-02-24 14:20:00,67.26,67.26,67.18,67.26,15100.0,48.7183,48.7183,48.6603,48.7183,15100.0
2011-02-24 14:25:00,67.27,67.36,67.27,67.27,25900.0,48.7255,48.7907,48.7255,48.7255,25900.0
2011-02-24 14:30:00,67.28,67.42,67.22,67.41,18500.0,48.7327,48.8341,48.6893,48.8269,18500.0
2011-02-24 14:35:00,67.41,67.43,67.34,67.4,27300.0,48.8269,48.8414,48.7762,48.8197,27300.0
2011-02-24 14:40:00,67.39,67.42,67.31,67.32,18000.0,48.8124,48.8341,48.7545,48.7617,18000.0
2011-02-24 14:45:00,67.32,67.36,67.24,67.35,38800.0,48.7617,48.7907,48.7038,48.7834,38800.0
2011-02-24 14:50:00,67.33,67.33,67.25,67.29,14600.0,48.769,48.769,48.711,48.74,14600.0
2011-02-24 14:55:00,67.29,67.38,67.29,67.37,45800.0,48.74,48.8052,48.74,48.7979,45800.0
2011-02-24 15:00:00,67.37,67.4,67.3,67.3,86300.0,48.7979,48.8197,48.7472,48.7472,86300.0
2011-02-24 15:05:00,67.31,67.47,67.29,67.45,36300.0,48.7545,48.8704,48.74,48.8559,36300.0
2011-02-24 15:10:00,67.45,67.48,67.36,67.47,15400.0,48.8559,48.8776,48.7907,48.8704,15400.0
2011-02-24 15:15:00,67.48,67.51,67.44,67.46,25900.0,48.8776,48.8993,48.8486,48.8631,25900.0
2011-02-24 15:20:00,67.47,67.57,67.46,67.57,26300.0,48.8704,48.9428,48.8631,48.9428,26300.0
2011-02-24 15:25:00,67.58,67.59,67.52,67.53,27500.0,48.95,48.9573,48.9066,48.9138,27500.0
2011-02-24 15:30:00,67.53,67.61,67.53,67.59,33200.0,48.9138,48.9718,48.9138,48.9573,33200.0
2011-02-24 15:35:00,67.58,67.58,67.49,67.49,27900.0,48.95,48.95,48.8848,48.8848,27900.0
2011-02-24 15:40:00,67.49,67.54,67.45,67.5,16500.0,48.8848,48.9211,48.8559,48.8921,16500.0
2011-02-24 15:45:00,67.48,67.54,67.45,67.47,55100.0,48.8776,48.9211,48.8559,48.8704,55100.0
2011-02-24 15:50:00,67.46,67.49,67.41,67.42,41400.0,48.8631,48.8848,48.8269,48.8341,41400.0
2011-02-24 15:55:00,67.43,67.46,67.39,67.46,70500.0,48.8414,48.8631,48.8124,48.8631,70500.0
2011-02-25 09:30:00,67.7,67.81,67.68,67.81,46500.0,49.037,49.1166,49.0225,49.1166,46500.0
2011-02-25 09:35:00,67.82,67.9,67.82,67.87,31500.0,49.1239,49.1818,49.1239,49.1601,31500.0
2011-02-25 09:40:00,67.86,67.87,67.75,67.81,28300.0,49.1528,49.1601,49.0732,49.1166,28300.0
2011-02-25 09:45:00,67.81,67.86,67.78,67.86,21400.0,49.1166,49.1528,49.0949,49.1528,21400.0
2011-02-25 09:50:00,67.86,67.87,67.81,67.86,21300.0,49.1528,49.1601,49.1166,49.1528,21300.0
2011-02-25 09:55:00,67.87,67.97,67.86,67.97,18600.0,49.1601,49.2325,49.1528,49.2325,18600.0
2011-02-25 10:00:00,67.96,68.05,67.96,68.04,20100.0,49.2253,49.2905,49.2253,49.2832,20100.0
2011-02-25 10:05:00,68.05,68.07,68.04,68.05,14800.0,49.2905,49.305,49.2832,49.2905,14800.0
2011-02-25 10:10:00,68.05,68.05,68.02,68.04,13000.0,49.2905,49.2905,49.2687,49.2832,13000.0
2011-02-25 10:15:00,68.04,68.07,67.97,67.97,34700.0,49.2832,49.305,49.2325,49.2325,34700.0
2011-02-25 10:20:00,67.97,68.03,67.96,68.02,15200.0,49.2325,49.276,49.2253,49.2687,15200.0
2011-02-25 10:25:00,68.02,68.05,67.96,67.98,10500.0,49.2687,49.2905,49.2253,49.2398,10500.0
2011-02-25 10:30:00,67.97,68.02,67.95,68.0,9800.0,49.2325,49.2687,49.218,49.2543,9800.0
2011-02-25 10:35:00,68.01,68.08,68.0,68.08,8500.0,49.2615,49.3122,49.2543,49.3122,8500.0
2011-02-25 10:40:00,68.08,68.09,68.04,68.04,23500.0,49.3122,49.3194,49.2832,49.2832,23500.0
2011-02-25 10:45:00,68.04,68.1,68.03,68.09,19700.0,49.2832,49.3267,49.276,49.3194,19700.0
2011-02-25 10:50:00,68.09,68.09,68.01,68.03,31700.0,49.3194,49.3194,49.2615,49.276,31700.0
2011-02-25 10:55:00,68.02,68.05,68.01,68.04,42300.0,49.2687,49.2905,49.2615,49.2832,42300.0
2011-02-25 11:00:00,68.04,68.05,68.0,68.01,14800.0,49.2832,49.2905,49.2543,49.2615,14800.0
2011-02-25 11:05:00,68.01,68.03,68.0,68.01,12100.0,49.2615,49.276,49.2543,49.2615,12100.0
2011-02-25 11:10:00,68.01,68.08,68.01,68.06,28700.0,49.2615,49.3122,49.2615,49.2977,28700.0
2011-02-25 11:15:00,68.06,68.07,68.05,68.06,17200.0,49.2977,49.305,49.2905,49.2977,17200.0
2011-02-25 11:20:00,68.06,68.06,68.02,68.03,10000.0,49.2977,49.2977,49.2687,49.276,10000.0
2011-02-25 11:25:00,68.04,68.04,67.91,67.91,91300.0,49.2832,49.2832,49.1891,49.1891,91300.0
2011-02-25 11:30:00,67.91,67.96,67.9,67.96,15700.0,49.1891,49.2253,49.1818,49.2253,15700.0
2011-02-25 11:35:00,67.96,67.97,67.93,67.95,34900.0,49.2253,49.2325,49.2036,49.218,34900.0
2011-02-25 11:40:00,67.94,67.94,67.84,67.85,22700.0,49.2108,49.2108,49.1384,49.1456,22700.0
2011-02-25 11:45:00,67.86,67.91,67.86,67.89,11100.0,49.1528,49.1891,49.1528,49.1746,11100.0
2011-02-25 11:50:00,67.9,67.95,67.87,67.94,7200.0,49.1818,49.218,49.1601,49.2108,7200.0
2011-02-25 11:55:00,67.95,67.95,67.93,67.94,29500.0,49.218,49.218,49.2036,49.2108,29500.0
2011-02-25 12:00:00,67.93,67.97,67.91,67.96,11300.0,49.2036,49.2325,49.1891,49.2253,11300.0
2011-02-25 12:05:00,67.98,67.99,67.96,67.96,6800.0,49.2398,49.247,49.2253,49.2253,6800.0
2011-02-25 12:10:00,67.96,67.99,67.94,67.99,3100.0,49.2253,49.247,49.2108,49.247,3100.0
2011-02-25 12:15:00,67.98,67.99,67.97,67.99,12500.0,49.2398,49.247,49.2325,49.247,12500.0
2011-02-25 12:20:00,67.98,68.02,67.98,68.0,13500.0,49.2398,49.2687,49.2398,49.2543,13500.0
2011-02-25 12:25:00,68.01,68.05,68.01,68.03,7000.0,49.2615,49.2905,49.2615,49.276,7000.0
2011-02-25 12:30:00,68.02,68.04,68.0,68.04,5900.0,49.2687,49.2832,49.2543,49.2832,5900.0
2011-02-25 12:35:00,68.03,68.06,68.03,68.05,7800.0,49.276,49.2977,49.276,49.2905,7800.0
2011-02-25 12:40:00,68.05,68.06,68.02,68.04,13200.0,49.2905,49.2977,49.2687,49.2832,13200.0
2011-02-25 12:45:00,68.03,68.1,68.02,68.09,10300.0,49.276,49.3267,49.2687,49.3194,10300.0
2011-02-25 12:50:00,68.08,68.08,68.05,68.07,13200.0,49.3122,49.3122,49.2905,49.305,13200.0
2011-02-25 12:55:00,68.07,68.09,68.05,68.09,7000.0,49.305,49.3194,49.2905,49.3194,7000.0
2011-02-25 13:00:00,68.09,68.09,68.07,68.08,3400.0,49.3194,49.3194,49.305,49.3122,3400.0
2011-02-25 13:05:00,68.07,68.13,68.07,68.13,7300.0,49.305,49.3484,49.305,49.3484,7300.0
2011-02-25 13:10:00,68.13,68.19,68.12,68.18,10000.0,49.3484,49.3919,49.3412,49.3846,10000.0
2011-02-25 13:15:00,68.18,68.22,68.18,68.22,12800.0,49.3846,49.4136,49.3846,49.4136,12800.0
2011-02-25 13:20:00,68.21,68.22,68.19,68.2,24500.0,49.4064,49.4136,49.3919,49.3991,24500.0
2011-02-25 13:25:00,68.2,68.2,68.18,68.18,20700.0,49.3991,49.3991,49.3846,49.3846,20700.0
2011-02-25 13:30:00,68.19,68.19,68.13,68.13,13200.0,49.3919,49.3919,49.3484,49.3484,13200.0
2011-02-25 13:35:00,68.12,68.16,68.12,68.16,14500.0,49.3412,49.3701,49.3412,49.3701,14500.0
2011-02-25 13:40:00,68.16,68.21,68.16,68.21,6800.0,49.3701,49.4064,49.3701,49.4064,6800.0
2011-02-25 13:45:00,68.2,68.22,68.16,68.16,11700.0,49.3991,49.4136,49.3701,49.3701,11700.0
2011-02-25 13:50:00,68.17,68.2,68.16,68.16,8400.0,49.3774,49.3991,49.3701,49.3701,8400.0
2011-02-25 13:55:00,68.17,68.17,68.14,68.15,16000.0,49.3774,49.3774,49.3557,49.3629,16000.0
2011-02-25 14:00:00,68.17,68.17,68.11,68.11,13900.0,49.3774,49.3774,49.3339,49.3339,13900.0
2011-02-25 14:05:00,68.13,68.22,68.13,68.22,89000.0,49.3484,49.4136,49.3484,49.4136,89000.0
2011-02-25 14:10:00,68.22,68.24,68.2,68.22,28800.0,49.4136,49.4281,49.3991,49.4136,28800.0
2011-02-25 14:15:00,68.23,68.24,68.19,68.2,25600.0,49.4208,49.4281,49.3919,49.3991,25600.0
2011-02-25 14:20:00,68.21,68.23,68.19,68.23,23200.0,49.4064,49.4208,49.3919,49.4208,23200.0
2011-02-25 14:25:00,68.24,68.24,68.17,68.18,24300.0,49.4281,49.4281,49.3774,49.3846,24300.0
2011-02-25 14:30:00,68.19,68.23,68.19,68.21,13200.0,49.3919,49.4208,49.3919,49.4064,13200.0
2011-02-25 14:35:00,68.2,68.2,68.14,68.14,15800.0,49.3991,49.3991,49.3557,49.3557,15800.0
2011-02-25 14:40:00,68.15,68.17,68.14,68.16,13800.0,49.3629,49.3774,49.3557,49.3701,13800.0
2011-02-25 14:45:00,68.17,68.19,68.15,68.15,16700.0,49.3774,49.3919,49.3629,49.3629,16700.0
2011-02-25 14:50:00,68.16,68.18,68.13,68.15,27800.0,49.3701,49.3846,49.3484,49.3629,27800.0
2011-02-25 14:55:00,68.16,68.21,68.14,68.19,37300.0,49.3701,49.4064,49.3557,49.3919,37300.0
2011-02-25 15:00:00,68.18,68.18,68.15,68.17,5000.0,49.3846,49.3846,49.3629,49.3774,5000.0
2011-02-25 15:05:00,68.17,68.19,68.17,68.19,7400.0,49.3774,49.3919,49.3774,49.3919,7400.0
2011-02-25 15:10:00,68.19,68.22,68.18,68.2,18500.0,49.3919,49.4136,49.3846,49.3991,18500.0
2011-02-25 15:15:00,68.21,68.21,68.18,68.19,8900.0,49.4064,49.4064,49.3846,49.3919,8900.0
2011-02-25 15:20:00,68.19,68.19,68.13,68.14,13600.0,49.3919,49.3919,49.3484,49.3557,13600.0
2011-02-25 15:25:00,68.14,68.18,68.12,68.16,49400.0,49.3557,49.3846,49.3412,49.3701,49400.0
2011-02-25 15:30:00,68.16,68.17,68.12,68.12,43800.0,49.3701,49.3774,49.3412,49.3412,43800.0
2011-02-25 15:35:00,68.13,68.16,68.12,68.15,32900.0,49.3484,49.3701,49.3412,49.3629,32900.0
2011-02-25 15:40:00,68.14,68.16,68.1,68.15,20300.0,49.3557,49.3701,49.3267,49.3629,20300.0
2011-02-25 15:45:00,68.15,68.23,68.15,68.22,31500.0,49.3629,49.4208,49.3629,49.4136,31500.0
2011-02-25 15:50:00,68.21,68.24,68.2,68.24,29700.0,49.4064,49.4281,49.3991,49.4281,29700.0
2011-02-25 15:55:00,68.23,68.26,68.23,68.25,41600.0,49.4208,49.4426,49.4208,49.4353,41600.0
2011-02-28 09:30:00,68.41,68.58,68.41,68.56,70400.0,49.5512,49.6744,49.5512,49.6599,70400.0
2011-02-28 09:35:00,68.56,68.63,68.56,68.62,25500.0,49.6599,49.7106,49.6599,49.7033,25500.0
2011-02-28 09:40:00,68.62,68.7,68.57,68.65,37000.0,49.7033,49.7613,49.6671,49.7251,37000.0
2011-02-28 09:45:00,68.64,68.66,68.6,68.63,20700.0,49.7178,49.7323,49.6889,49.7106,20700.0
2011-02-28 09:50:00,68.63,68.64,68.59,68.6,6800.0,49.7106,49.7178,49.6816,49.6889,6800.0
2011-02-28 09:55:00,68.63,68.67,68.62,68.62,9400.0,49.7106,49.7396,49.7033,49.7033,9400.0
2011-02-28 10:00:00,68.62,68.73,68.6,68.71,15100.0,49.7033,49.783,49.6889,49.7685,15100.0
2011-02-28 10:05:00,68.71,68.71,68.64,68.64,11900.0,49.7685,49.7685,49.7178,49.7178,11900.0
2011-02-28 10:10:00,68.64,68.65,68.6,68.64,11500.0,49.7178,49.7251,49.6889,49.7178,11500.0
2011-02-28 10:15:00,68.65,68.74,68.65,68.71,17500.0,49.7251,49.7903,49.7251,49.7685,17500.0
2011-02-28 10:20:00,68.74,68.79,68.73,68.76,11100.0,49.7903,49.8265,49.783,49.8047,11100.0
2011-02-28 10:25:00,68.76,68.76,68.72,68.72,11500.0,49.8047,49.8047,49.7758,49.7758,11500.0
2011-02-28 10:30:00,68.73,68.77,68.71,68.77,7300.0,49.783,49.812,49.7685,49.812,7300.0
2011-02-28 10:35:00,68.76,68.77,68.68,68.69,10300.0,49.8047,49.812,49.7468,49.754,10300.0
2011-02-28 10:40:00,68.69,68.73,68.68,68.71,6200.0,49.754,49.783,49.7468,49.7685,6200.0
2011-02-28 10:45:00,68.71,68.71,68.68,68.7,21000.0,49.7685,49.7685,49.7468,49.7613,21000.0
2011-02-28 10:50:00,68.68,68.71,68.67,68.69,11800.0,49.7468,49.7685,49.7396,49.754,11800.0
2011-02-28 10:55:00,68.7,68.72,68.7,68.72,3700.0,49.7613,49.7758,49.7613,49.7758,3700.0
2011-02-28 11:00:00,68.74,68.76,68.72,68.72,33400.0,49.7903,49.8047,49.7758,49.7758,33400.0
2011-02-28 11:05:00,68.72,68.75,68.71,68.73,11300.0,49.7758,49.7975,49.7685,49.783,11300.0
2011-02-28 11:10:00,68.73,68.75,68.73,68.74,5100.0,49.783,49.7975,49.783,49.7903,5100.0
2011-02-28 11:15:00,68.75,68.75,68.65,68.66,31400.0,49.7975,49.7975,49.7251,49.7323,31400.0
2011-02-28 11:20:00,68.66,68.67,68.62,68.64,16400.0,49.7323,49.7396,49.7033,49.7178,16400.0
2011-02-28 11:25:00,68.64,68.64,68.57,68.57,10700.0,49.7178,49.7178,49.6671,49.6671,10700.0
2011-02-28 11:30:00,68.57,68.59,68.56,68.58,79500.0,49.6671,49.6816,49.6599,49.6744,79500.0
2011-02-28 11:35:00,68.57,68.58,68.53,68.55,29200.0,49.6671,49.6744,49.6381,49.6526,29200.0
2011-02-28 11:40:00,68.55,68.58,68.55,68.56,5100.0,49.6526,49.6744,49.6526,49.6599,5100.0
2011-02-28 11:45:00,68.56,68.59,68.54,68.58,12800.0,49.6599,49.6816,49.6454,49.6744,12800.0
2011-02-28 11:50:00,68.59,68.62,68.58,68.59,15200.0,49.6816,49.7033,49.6744,49.6816,15200.0
2011-02-28 11:55:00,68.59,68.6,68.57,68.58,13900.0,49.6816,49.6889,49.6671,49.6744,13900.0
2011-02-28 12:00:00,68.58,68.59,68.54,68.55,23600.0,49.6744,49.6816,49.6454,49.6526,23600.0
2011-02-28 12:05:00,68.56,68.6,68.54,68.59,18900.0,49.6599,49.6889,49.6454,49.6816,18900.0
2011-02-28 12:10:00,68.6,68.61,68.6,68.61,5700.0,49.6889,49.6961,49.6889,49.6961,5700.0
2011-02-28 12:15:00,68.61,68.61,68.59,68.59,3200.0,49.6961,49.6961,49.6816,49.6816,3200.0
2011-02-28 12:20:00,68.61,68.61,68.58,68.58,7000.0,49.6961,49.6961,49.6744,49.6744,7000.0
2011-02-28 12:25:00,68.58,68.61,68.57,68.61,600.0,49.6744,49.6961,49.6671,49.6961,600.0
2011-02-28 12:30:00,68.61,68.65,68.61,68.65,5800.0,49.6961,49.7251,49.6961,49.7251,5800.0
2011-02-28 12:35:00,68.65,68.65,68.63,68.64,9500.0,49.7251,49.7251,49.7106,49.7178,9500.0
2011-02-28 12:40:00,68.63,68.65,68.63,68.65,2900.0,49.7106,49.7251,49.7106,49.7251,2900.0
2011-02-28 12:45:00,68.65,68.65,68.58,68.59,8500.0,49.7251,49.7251,49.6744,49.6816,8500.0
2011-02-28 12:50:00,68.59,68.62,68.55,68.55,19200.0,49.6816,49.7033,49.6526,49.6526,19200.0
2011-02-28 12:55:00,68.55,68.55,68.46,68.49,59200.0,49.6526,49.6526,49.5874,49.6092,59200.0
2011-02-28 13:00:00,68.49,68.5,68.43,68.45,12700.0,49.6092,49.6164,49.5657,49.5802,12700.0
2011-02-28 13:05:00,68.45,68.48,68.43,68.48,13200.0,49.5802,49.6019,49.5657,49.6019,13200.0
2011-02-28 13:10:00,68.48,68.51,68.48,68.49,11400.0,49.6019,49.6237,49.6019,49.6092,11400.0
2011-02-28 13:15:00,68.5,68.51,68.46,68.48,19900.0,49.6164,49.6237,49.5874,49.6019,19900.0
2011-02-28 13:20:00,68.47,68.48,68.42,68.44,26100.0,49.5947,49.6019,49.5585,49.573,26100.0
2011-02-28 13:25:00,68.43,68.44,68.36,68.39,24100.0,49.5657,49.573,49.515,49.5367,24100.0
2011-02-28 13:30:00,68.39,68.43,68.38,68.42,19100.0,49.5367,49.5657,49.5295,49.5585,19100.0
2011-02-28 13:35:00,68.43,68.45,68.4,68.44,18000.0,49.5657,49.5802,49.544,49.573,18000.0
2011-02-28 13:40:00,68.44,68.48,68.44,68.44,23300.0,49.573,49.6019,49.573,49.573,23300.0
2011-02-28 13:45:00,68.44,68.45,68.39,68.42,22900.0,49.573,49.5802,49.5367,49.5585,22900.0
2011-02-28 13:50:00,68.42,68.44,68.39,68.41,9900.0,49.5585,49.573,49.5367,49.5512,9900.0
2011-02-28 13:55:00,68.41,68.44,68.39,68.39,16900.0,49.5512,49.573,49.5367,49.5367,16900.0
2011-02-28 14:00:00,68.39,68.4,68.36,68.39,22500.0,49.5367,49.544,49.515,49.5367,22500.0
2011-02-28 14:05:00,68.39,68.42,68.39,68.39,49000.0,49.5367,49.5585,49.5367,49.5367,49000.0
2011-02-28 14:10:00,68.39,68.47,68.39,68.47,44300.0,49.5367,49.5947,49.5367,49.5947,44300.0
2011-02-28 14:15:00,68.47,68.51,68.47,68.49,102800.0,49.5947,49.6237,49.5947,49.6092,102800.0
2011-02-28 14:20:00,68.49,68.5,68.48,68.49,7000.0,49.6092,49.6164,49.6019,49.6092,7000.0
2011-02-28 14:25:00,68.49,68.54,68.48,68.53,325300.0,49.6092,49.6454,49.6019,49.6381,325300.0
2011-02-28 14:30:00,68.53,68.57,68.53,68.53,50000.0,49.6381,49.6671,49.6381,49.6381,50000.0
2011-02-28 14:35:00,68.53,68.55,68.52,68.55,7000.0,49.6381,49.6526,49.6309,49.6526,7000.0
2011-02-28 14:40:00,68.55,68.56,68.53,68.54,9900.0,49.6526,49.6599,49.6381,49.6454,9900.0
2011-02-28 14:45:00,68.54,68.57,68.54,68.54,12100.0,49.6454,49.6671,49.6454,49.6454,12100.0
2011-02-28 14:50:00,68.53,68.53,68.52,68.52,5000.0,49.6381,49.6381,49.6309,49.6309,5000.0
2011-02-28 14:55:00,68.54,68.61,68.54,68.61,34100.0,49.6454,49.6961,49.6454,49.6961,34100.0
2011-02-28 15:00:00,68.61,68.61,68.55,68.56,14800.0,49.6961,49.6961,49.6526,49.6599,14800.0
2011-02-28 15:05:00,68.56,68.57,68.51,68.52,15400.0,49.6599,49.6671,49.6237,49.6309,15400.0
2011-02-28 15:10:00,68.52,68.56,68.52,68.56,13600.0,49.6309,49.6599,49.6309,49.6599,13600.0
2011-02-28 15:15:00,68.56,68.6,68.56,68.58,21400.0,49.6599,49.6889,49.6599,49.6744,21400.0
2011-02-28 15:20:00,68.58,68.62,68.58,68.62,7800.0,49.6744,49.7033,49.6744,49.7033,7800.0
2011-02-28 15:25:00,68.62,68.63,68.61,68.63,4500.0,49.7033,49.7106,49.6961,49.7106,4500.0
2011-02-28 15:30:00,68.63,68.68,68.61,68.68,24400.0,49.7106,49.7468,49.6961,49.7468,24400.0
2011-02-28 15:35:00,68.67,68.7,68.66,68.69,12300.0,49.7396,49.7613,49.7323,49.754,12300.0
2011-02-28 15:40:00,68.69,68.7,68.65,68.66,69100.0,49.754,49.7613,49.7251,49.7323,69100.0
2011-02-28 15:45:00,68.65,68.65,68.61,68.64,40900.0,49.7251,49.7251,49.6961,49.7178,40900.0
2011-02-28 15:50:00,68.65,68.71,68.65,68.7,29200.0,49.7251,49.7685,49.7251,49.7613,29200.0
2011-02-28 15:55:00,68.7,68.77,68.69,68.77,55000.0,49.7613,49.812,49.754,49.812,55000.0
2011-03-01 09:30:00,68.91,69.0,68.89,68.9,69200.0,49.9134,49.9786,49.8989,49.9061,69200.0
2011-03-01 09:35:00,68.9,68.9,68.8,68.83,32100.0,49.9061,49.9061,49.8337,49.8554,32100.0
2011-03-01 09:40:00,68.85,68.85,68.72,68.73,18600.0,49.8699,49.8699,49.7758,49.783,18600.0
2011-03-01 09:45:00,68.73,68.82,68.7,68.79,46500.0,49.783,49.8482,49.7613,49.8265,46500.0
2011-03-01 09:50:00,68.8,68.81,68.75,68.75,15500.0,49.8337,49.841,49.7975,49.7975,15500.0
2011-03-01 09:55:00,68.75,68.75,68.65,68.69,26900.0,49.7975,49.7975,49.7251,49.754,26900.0
2011-03-01 10:00:00,68.69,68.77,68.6,68.73,92400.0,49.754,49.812,49.6889,49.783,92400.0
2011-03-01 10:05:00,68.73,68.73,68.52,68.55,34700.0,49.783,49.783,49.6309,49.6526,34700.0
2011-03-01 10:10:00,68.53,68.53,68.4,68.5,28600.0,49.6381,49.6381,49.544,49.6164,28600.0
2011-03-01 10:15:00,68.51,68.51,68.34,68.34,29300.0,49.6237,49.6237,49.5005,49.5005,29300.0
2011-03-01 10:20:00,68.33,68.45,68.33,68.43,29800.0,49.4933,49.5802,49.4933,49.5657,29800.0
2011-03-01 10:25:00,68.42,68.44,68.32,68.32,15100.0,49.5585,49.573,49.486,49.486,15100.0
2011-03-01 10:30:00,68.31,68.36,68.25,68.33,13300.0,49.4788,49.515,49.4353,49.4933,13300.0
2011-03-01 10:35:00,68.34,68.37,68.26,68.31,25400.0,49.5005,49.5223,49.4426,49.4788,25400.0
2011-03-01 10:40:00,68.33,68.43,68.33,68.43,17900.0,49.4933,49.5657,49.4933,49.5657,17900.0
2011-03-01 10:45:00,68.43,68.47,68.43,68.44,27200.0,49.5657,49.5947,49.5657,49.573,27200.0
2011-03-01 10:50:00,68.45,68.51,68.45,68.5,20100.0,49.5802,49.6237,49.5802,49.6164,20100.0
2011-03-01 10:55:00,68.49,68.58,68.49,68.56,16600.0,49.6092,49.6744,49.6092,49.6599,16600.0
2011-03-01 11:00:00,68.57,68.62,68.55,68.57,21200.0,49.6671,49.7033,49.6526,49.6671,21200.0
2011-03-01 11:05:00,68.56,68.59,68.54,68.55,17500.0,49.6599,49.6816,49.6454,49.6526,17500.0
2011-03-01 11:10:00,68.56,68.61,68.5,68.53,26500.0,49.6599,49.6961,49.6164,49.6381,26500.0
2011-03-01 11:15:00,68.53,68.55,68.51,68.55,35300.0,49.6381,49.6526,49.6237,49.6526,35300.0
2011-03-01 11:20:00,68.54,68.57,68.5,68.5,14600.0,49.6454,49.6671,49.6164,49.6164,14600.0
2011-03-01 11:25:00,68.5,68.5,68.38,68.38,18100.0,49.6164,49.6164,49.5295,49.5295,18100.0
2011-03-01 11:30:00,68.38,68.4,68.34,68.38,17300.0,49.5295,49.544,49.5005,49.5295,17300.0
2011-03-01 11:35:00,68.37,68.4,68.31,68.33,20100.0,49.5223,49.544,49.4788,49.4933,20100.0
2011-03-01 11:40:00,68.33,68.38,68.31,68.35,12100.0,49.4933,49.5295,49.4788,49.5078,12100.0
2011-03-01 11:45:00,68.36,68.39,68.28,68.29,9200.0,49.515,49.5367,49.4571,49.4643,9200.0
2011-03-01 11:50:00,68.27,68.28,68.21,68.23,27100.0,49.4498,49.4571,49.4064,49.4208,27100.0
2011-03-01 11:55:00,68.24,68.25,68.15,68.17,15100.0,49.4281,49.4353,49.3629,49.3774,15100.0
2011-03-01 12:00:00,68.15,68.18,68.08,68.16,13500.0,49.3629,49.3846,49.3122,49.3701,13500.0
2011-03-01 12:05:00,68.15,68.21,68.15,68.18,14100.0,49.3629,49.4064,49.3629,49.3846,14100.0
2011-03-01 12:10:00,68.19,68.21,68.16,68.17,10600.0,49.3919,49.4064,49.3701,49.3774,10600.0
2011-03-01 12:15:00,68.17,68.18,68.13,68.16,10700.0,49.3774,49.3846,49.3484,49.3701,10700.0
2011-03-01 12:20:00,68.16,68.17,68.12,68.13,9200.0,49.3701,49.3774,49.3412,49.3484,9200.0
2011-03-01 12:25:00,68.12,68.13,68.02,68.07,15200.0,49.3412,49.3484,49.2687,49.305,15200.0
2011-03-01 12:30:00,68.08,68.15,68.06,68.13,21900.0,49.3122,49.3629,49.2977,49.3484,21900.0
2011-03-01 12:35:00,68.13,68.15,68.13,68.14,2900.0,49.3484,49.3629,49.3484,49.3557,2900.0
2011-03-01 12:40:00,68.15,68.21,68.15,68.21,4000.0,49.3629,49.4064,49.3629,49.4064,4000.0
2011-03-01 12:45:00,68.22,68.22,68.19,68.2,6700.0,49.4136,49.4136,49.3919,49.3991,6700.0
2011-03-01 12:50:00,68.21,68.24,68.17,68.17,8000.0,49.4064,49.4281,49.3774,49.3774,8000.0
2011-03-01 12:55:00,68.18,68.21,68.13,68.15,14200.0,49.3846,49.4064,49.3484,49.3629,14200.0
2011-03-01 13:00:00,68.13,68.14,68.04,68.07,23700.0,49.3484,49.3557,49.2832,49.305,23700.0
2011-03-01 13:05:00,68.07,68.11,68.06,68.11,12500.0,49.305,49.3339,49.2977,49.3339,12500.0
2011-03-01 13:10:00,68.1,68.18,68.09,68.15,16400.0,49.3267,49.3846,49.3194,49.3629,16400.0
2011-03-01 13:15:00,68.14,68.14,68.08,68.12,13700.0,49.3557,49.3557,49.3122,49.3412,13700.0
2011-03-01 13:20:00,68.11,68.12,68.02,68.1,17600.0,49.3339,49.3412,49.2687,49.3267,17600.0
2011-03-01 13:25:00,68.09,68.1,67.92,67.96,33200.0,49.3194,49.3267,49.1963,49.2253,33200.0
2011-03-01 13:30:00,67.97,68.0,67.95,67.98,15800.0,49.2325,49.2543,49.218,49.2398,15800.0
2011-03-01 13:35:00,68.0,68.04,67.98,68.03,20700.0,49.2543,49.2832,49.2398,49.276,20700.0
2011-03-01 13:40:00,68.02,68.04,67.92,67.92,27200.0,49.2687,49.2832,49.1963,49.1963,27200.0
2011-03-01 13:45:00,67.92,67.98,67.92,67.92,109200.0,49.1963,49.2398,49.1963,49.1963,109200.0
2011-03-01 13:50:00,67.91,67.96,67.89,67.92,15800.0,49.1891,49.2253,49.1746,49.1963,15800.0
2011-03-01 13:55:00,67.95,68.02,67.95,67.99,6000.0,49.218,49.2687,49.218,49.247,6000.0
2011-03-01 14:00:00,67.98,67.98,67.86,67.87,23200.0,49.2398,49.2398,49.1528,49.1601,23200.0
2011-03-01 14:05:00,67.88,67.89,67.79,67.85,42900.0,49.1673,49.1746,49.1021,49.1456,42900.0
2011-03-01 14:10:00,67.85,67.9,67.77,67.82,36700.0,49.1456,49.1818,49.0877,49.1239,36700.0
2011-03-01 14:15:00,67.82,67.88,67.77,67.87,16800.0,49.1239,49.1673,49.0877,49.1601,16800.0
2011-03-01 14:20:00,67.88,67.88,67.76,67.77,18900.0,49.1673,49.1673,49.0804,49.0877,18900.0
2011-03-01 14:25:00,67.76,67.81,67.7,67.71,26200.0,49.0804,49.1166,49.037,49.0442,26200.0
2011-03-01 14:30:00,67.72,67.77,67.7,67.7,11800.0,49.0514,49.0877,49.037,49.037,11800.0
2011-03-01 14:35:00,67.7,67.73,67.67,67.73,12700.0,49.037,49.0587,49.0152,49.0587,12700.0
2011-03-01 14:40:00,67.71,67.75,67.7,67.75,14000.0,49.0442,49.0732,49.037,49.0732,14000.0
2011-03-01 14:45:00,67.75,67.78,67.72,67.77,13300.0,49.0732,49.0949,49.0514,49.0877,13300.0
2011-03-01 14:50:00,67.78,67.87,67.78,67.85,25200.0,49.0949,49.1601,49.0949,49.1456,25200.0
2011-03-01 14:55:00,67.84,67.84,67.73,67.74,23700.0,49.1384,49.1384,49.0587,49.0659,23700.0
2011-03-01 15:00:00,67.75,67.83,67.74,67.74,31500.0,49.0732,49.1311,49.0659,49.0659,31500.0
2011-03-01 15:05:00,67.77,67.77,67.66,67.68,77600.0,49.0877,49.0877,49.008,49.0225,77600.0
2011-03-01 15:10:00,67.68,67.7,67.65,67.68,44800.0,49.0225,49.037,49.0007,49.0225,44800.0
2011-03-01 15:15:00,67.69,67.81,67.67,67.81,127400.0,49.0297,49.1166,49.0152,49.1166,127400.0
2011-03-01 15:20:00,67.81,67.83,67.78,67.8,44600.0,49.1166,49.1311,49.0949,49.1094,44600.0
2011-03-01 15:25:00,67.8,67.8,67.72,67.74,21800.0,49.1094,49.1094,49.0514,49.0659,21800.0
2011-03-01 15:30:00,67.74,67.82,67.73,67.81,33300.0,49.0659,49.1239,49.0587,49.1166,33300.0
2011-03-01 15:35:00,67.82,67.83,67.72,67.74,18900.0,49.1239,49.1311,49.0514,49.0659,18900.0
2011-03-01 15:40:00,67.74,67.79,67.73,67.74,43100.0,49.0659,49.1021,49.0587,49.0659,43100.0
2011-03-01 15:45:00,67.75,67.77,67.62,67.65,25800.0,49.0732,49.0877,48.979,49.0007,25800.0
2011-03-01 15:50:00,67.67,67.68,67.59,67.64,39800.0,49.0152,49.0225,48.9573,48.9935,39800.0
2011-03-01 15:55:00,67.63,67.67,67.6,67.6,72700.0,48.9863,49.0152,48.9645,48.9645,72700.0
2011-03-02 09:30:00,67.54,67.62,67.5,67.55,57200.0,48.9211,48.979,48.8921,48.9283,57200.0
2011-03-02 09:35:00,67.54,67.63,67.5,67.59,25800.0,48.9211,48.9863,48.8921,48.9573,25800.0
2011-03-02 09:40:00,67.63,67.68,67.58,67.58,19200.0,48.9863,49.0225,48.95,48.95,19200.0
2011-03-02 09:45:00,67.59,67.66,67.55,67.66,37400.0,48.9573,49.008,48.9283,49.008,37400.0
2011-03-02 09:50:00,67.65,67.78,67.62,67.77,21800.0,49.0007,49.0949,48.979,49.0877,21800.0
2011-03-02 09:55:00,67.78,67.79,67.73,67.76,30400.0,49.0949,49.1021,49.0587,49.0804,30400.0
2011-03-02 10:00:00,67.75,67.8,67.75,67.77,11400.0,49.0732,49.1094,49.0732,49.0877,11400.0
2011-03-02 10:05:00,67.78,67.84,67.73,67.74,15000.0,49.0949,49.1384,49.0587,49.0659,15000.0
2011-03-02 10:10:00,67.74,67.74,67.68,67.7,16200.0,49.0659,49.0659,49.0225,49.037,16200.0
2011-03-02 10:15:00,67.69,67.8,67.69,67.8,17100.0,49.0297,49.1094,49.0297,49.1094,17100.0
2011-03-02 10:20:00,67.81,67.84,67.71,67.71,12600.0,49.1166,49.1384,49.0442,49.0442,12600.0
2011-03-02 10:25:00,67.71,67.76,67.71,67.72,8700.0,49.0442,49.0804,49.0442,49.0514,8700.0
2011-03-02 10:30:00,67.73,67.81,67.7,67.79,11500.0,49.0587,49.1166,49.037,49.1021,11500.0
2011-03-02 10:35:00,67.8,67.91,67.8,67.91,18900.0,49.1094,49.1891,49.1094,49.1891,18900.0
2011-03-02 10:40:00,67.91,67.95,67.87,67.89,30300.0,49.1891,49.218,49.1601,49.1746,30300.0
2011-03-02 10:45:00,67.89,67.96,67.88,67.95,19600.0,49.1746,49.2253,49.1673,49.218,19600.0
2011-03-02 10:50:00,67.95,67.97,67.92,67.93,11900.0,49.218,49.2325,49.1963,49.2036,11900.0
2011-03-02 10:55:00,67.93,67.93,67.89,67.89,23700.0,49.2036,49.2036,49.1746,49.1746,23700.0
2011-03-02 11:00:00,67.9,68.0,67.89,67.98,16600.0,49.1818,49.2543,49.1746,49.2398,16600.0
2011-03-02 11:05:00,67.97,67.97,67.92,67.93,18700.0,49.2325,49.2325,49.1963,49.2036,18700.0
2011-03-02 11:10:00,67.93,67.94,67.88,67.91,10700.0,49.2036,49.2108,49.1673,49.1891,10700.0
2011-03-02 11:15:00,67.89,67.91,67.83,67.85,91400.0,49.1746,49.1891,49.1311,49.1456,91400.0
2011-03-02 11:20:00,67.85,67.87,67.82,67.85,21500.0,49.1456,49.1601,49.1239,49.1456,21500.0
2011-03-02 11:25:00,67.85,67.86,67.75,67.75,11800.0,49.1456,49.1528,49.0732,49.0732,11800.0
2011-03-02 11:30:00,67.74,67.79,67.73,67.75,71100.0,49.0659,49.1021,49.0587,49.0732,71100.0
2011-03-02 11:35:00,67.76,67.8,67.71,67.73,35500.0,49.0804,49.1094,49.0442,49.0587,35500.0
2011-03-02 11:40:00,67.72,67.77,67.61,67.62,65300.0,49.0514,49.0877,48.9718,48.979,65300.0
2011-03-02 11:45:00,67.63,67.64,67.55,67.57,42900.0,48.9863,48.9935,48.9283,48.9428,42900.0
2011-03-02 11:50:00,67.57,67.62,67.57,67.58,18000.0,48.9428,48.979,48.9428,48.95,18000.0
2011-03-02 11:55:00,67.57,67.57,67.45,67.45,35800.0,48.9428,48.9428,48.8559,48.8559,35800.0
2011-03-02 12:00:00,67.45,67.51,67.4,67.51,25800.0,48.8559,48.8993,48.8197,48.8993,25800.0
2011-03-02 12:05:00,67.51,67.55,67.48,67.54,56100.0,48.8993,48.9283,48.8776,48.9211,56100.0
2011-03-02 12:10:00,67.53,67.59,67.5,67.52,107300.0,48.9138,48.9573,48.8921,48.9066,107300.0
2011-03-02 12:15:00,67.52,67.54,67.48,67.53,68300.0,48.9066,48.9211,48.8776,48.9138,68300.0
2011-03-02 12:20:00,67.54,67.62,67.54,67.6,35100.0,48.9211,48.979,48.9211,48.9645,35100.0
2011-03-02 12:25:00,67.6,67.65,67.6,67.63,10000.0,48.9645,49.0007,48.9645,48.9863,10000.0
2011-03-02 12:30:00,67.64,67.71,67.64,67.65,34800.0,48.9935,49.0442,48.9935,49.0007,34800.0
2011-03-02 12:35:00,67.66,67.76,67.66,67.75,46400.0,49.008,49.0804,49.008,49.0732,46400.0
2011-03-02 12:40:00,67.75,67.76,67.73,67.74,3800.0,49.0732,49.0804,49.0587,49.0659,3800.0
2011-03-02 12:45:00,67.73,67.77,67.73,67.77,25900.0,49.0587,49.0877,49.0587,49.0877,25900.0
2011-03-02 12:50:00,67.78,67.81,67.75,67.76,14500.0,49.0949,49.1166,49.0732,49.0804,14500.0
2011-03-02 12:55:00,67.75,67.76,67.73,67.74,11200.0,49.0732,49.0804,49.0587,49.0659,11200.0
2011-03-02 13:00:00,67.74,67.79,67.72,67.77,14800.0,49.0659,49.1021,49.0514,49.0877,14800.0
2011-03-02 13:05:00,67.78,67.81,67.71,67.71,18900.0,49.0949,49.1166,49.0442,49.0442,18900.0
2011-03-02 13:10:00,67.72,67.72,67.65,67.68,36900.0,49.0514,49.0514,49.0007,49.0225,36900.0
2011-03-02 13:15:00,67.69,67.7,67.65,67.66,7100.0,49.0297,49.037,49.0007,49.008,7100.0
2011-03-02 13:20:00,67.66,67.74,67.66,67.72,22000.0,49.008,49.0659,49.008,49.0514,22000.0
2011-03-02 13:25:00,67.72,67.74,67.7,67.7,3300.0,49.0514,49.0659,49.037,49.037,3300.0
2011-03-02 13:30:00,67.69,67.73,67.67,67.68,6400.0,49.0297,49.0587,49.0152,49.0225,6400.0
2011-03-02 13:35:00,67.68,67.69,67.63,67.66,11400.0,49.0225,49.0297,48.9863,49.008,11400.0
2011-03-02 13:40:00,67.66,67.66,67.58,67.59,16500.0,49.008,49.008,48.95,48.9573,16500.0
2011-03-02 13:45:00,67.59,67.61,67.55,67.61,10400.0,48.9573,48.9718,48.9283,48.9718,10400.0
2011-03-02 13:50:00,67.63,67.67,67.63,67.63,18300.0,48.9863,49.0152,48.9863,48.9863,18300.0
2011-03-02 13:55:00,67.61,67.61,67.56,67.61,7700.0,48.9718,48.9718,48.9355,48.9718,7700.0
2011-03-02 14:00:00,67.61,67.64,67.53,67.54,12800.0,48.9718,48.9935,48.9138,48.9211,12800.0
2011-03-02 14:05:00,67.53,67.67,67.53,67.64,10100.0,48.9138,49.0152,48.9138,48.9935,10100.0
2011-03-02 14:10:00,67.67,67.75,67.67,67.72,7500.0,49.0152,49.0732,49.0152,49.0514,7500.0
2011-03-02 14:15:00,67.71,67.76,67.68,67.69,15300.0,49.0442,49.0804,49.0225,49.0297,15300.0
2011-03-02 14:20:00,67.69,67.76,67.67,67.72,11800.0,49.0297,49.0804,49.0152,49.0514,11800.0
2011-03-02 14:25:00,67.69,67.73,67.63,67.66,6000.0,49.0297,49.0587,48.9863,49.008,6000.0
2011-03-02 14:30:00,67.67,67.72,67.65,67.69,12100.0,49.0152,49.0514,49.0007,49.0297,12100.0
2011-03-02 14:35:00,67.72,67.82,67.71,67.76,20700.0,49.0514,49.1239,49.0442,49.0804,20700.0
2011-03-02 14:40:00,67.77,67.85,67.77,67.85,17100.0,49.0877,49.1456,49.0877,49.1456,17100.0
2011-03-02 14:45:00,67.85,67.89,67.84,67.84,9000.0,49.1456,49.1746,49.1384,49.1384,9000.0
2011-03-02 14:50:00,67.84,67.88,67.83,67.83,22800.0,49.1384,49.1673,49.1311,49.1311,22800.0
2011-03-02 14:55:00,67.83,67.84,67.8,67.81,26100.0,49.1311,49.1384,49.1094,49.1166,26100.0
2011-03-02 15:00:00,67.81,67.88,67.81,67.88,16400.0,49.1166,49.1673,49.1166,49.1673,16400.0
2011-03-02 15:05:00,67.9,67.92,67.86,67.9,32800.0,49.1818,49.1963,49.1528,49.1818,32800.0
2011-03-02 15:10:00,67.91,67.91,67.84,67.84,26000.0,49.1891,49.1891,49.1384,49.1384,26000.0
2011-03-02 15:15:00,67.84,67.84,67.8,67.8,38300.0,49.1384,49.1384,49.1094,49.1094,38300.0
2011-03-02 15:20:00,67.81,67.83,67.78,67.79,18500.0,49.1166,49.1311,49.0949,49.1021,18500.0
2011-03-02 15:25:00,67.79,67.82,67.76,67.76,4800.0,49.1021,49.1239,49.0804,49.0804,4800.0
2011-03-02 15:30:00,67.74,67.75,67.73,67.75,19000.0,49.0659,49.0732,49.0587,49.0732,19000.0
2011-03-02 15:35:00,67.75,67.75,67.7,67.73,14500.0,49.0732,49.0732,49.037,49.0587,14500.0
2011-03-02 15:40:00,67.73,67.74,67.69,67.71,19300.0,49.0587,49.0659,49.0297,49.0442,19300.0
2011-03-02 15:45:00,67.72,67.73,67.68,67.71,22700.0,49.0514,49.0587,49.0225,49.0442,22700.0
2011-03-02 15:50:00,67.71,67.71,67.66,67.66,19000.0,49.0442,49.0442,49.008,49.008,19000.0
2011-03-02 15:55:00,67.65,67.68,67.61,67.68,13400.0,49.0007,49.0225,48.9718,49.0225,13400.0
2011-03-03 09:30:00,68.3,68.51,68.24,68.48,52500.0,49.4716,49.6237,49.4281,49.6019,52500.0
2011-03-03 09:35:00,68.49,68.51,68.43,68.45,20500.0,49.6092,49.6237,49.5657,49.5802,20500.0
2011-03-03 09:40:00,68.45,68.59,68.44,68.58,24900.0,49.5802,49.6816,49.573,49.6744,24900.0
2011-03-03 09:45:00,68.59,68.62,68.57,68.59,25500.0,49.6816,49.7033,49.6671,49.6816,25500.0
2011-03-03 09:50:00,68.57,68.59,68.54,68.54,27200.0,49.6671,49.6816,49.6454,49.6454,27200.0
2011-03-03 09:55:00,68.54,68.56,68.52,68.53,10000.0,49.6454,49.6599,49.6309,49.6381,10000.0
2011-03-03 10:00:00,68.52,68.56,68.46,68.49,30600.0,49.6309,49.6599,49.5874,49.6092,30600.0
2011-03-03 10:05:00,68.49,68.49,68.41,68.43,10700.0,49.6092,49.6092,49.5512,49.5657,10700.0
2011-03-03 10:10:00,68.45,68.54,68.45,68.54,13900.0,49.5802,49.6454,49.5802,49.6454,13900.0
2011-03-03 10:15:00,68.54,68.55,68.46,68.46,10000.0,49.6454,49.6526,49.5874,49.5874,10000.0
2011-03-03 10:20:00,68.46,68.46,68.39,68.44,12600.0,49.5874,49.5874,49.5367,49.573,12600.0
2011-03-03 10:25:00,68.44,68.48,68.39,68.39,17800.0,49.573,49.6019,49.5367,49.5367,17800.0
2011-03-03 10:30:00,68.4,68.42,68.34,68.39,18600.0,49.544,49.5585,49.5005,49.5367,18600.0
2011-03-03 10:35:00,68.39,68.44,68.36,68.42,13000.0,49.5367,49.573,49.515,49.5585,13000.0
2011-03-03 10:40:00,68.43,68.56,68.43,68.53,39400.0,49.5657,49.6599,49.5657,49.6381,39400.0
2011-03-03 10:45:00,68.51,68.62,68.5,68.57,12000.0,49.6237,49.7033,49.6164,49.6671,12000.0
2011-03-03 10:50:00,68.56,68.57,68.53,68.54,13200.0,49.6599,49.6671,49.6381,49.6454,13200.0
2011-03-03 10:55:00,68.54,68.56,68.48,68.53,33400.0,49.6454,49.6599,49.6019,49.6381,33400.0
2011-03-03 11:00:00,68.53,68.61,68.53,68.59,18100.0,49.6381,49.6961,49.6381,49.6816,18100.0
2011-03-03 11:05:00,68.6,68.61,68.53,68.59,14000.0,49.6889,49.6961,49.6381,49.6816,14000.0
2011-03-03 11:10:00,68.61,68.63,68.53,68.56,14600.0,49.6961,49.7106,49.6381,49.6599,14600.0
2011-03-03 11:15:00,68.57,68.63,68.57,68.62,16000.0,49.6671,49.7106,49.6671,49.7033,16000.0
2011-03-03 11:20:00,68.61,68.63,68.6,68.61,13200.0,49.6961,49.7106,49.6889,49.6961,13200.0
2011-03-03 11:25:00,68.62,68.62,68.57,68.57,8700.0,49.7033,49.7033,49.6671,49.6671,8700.0
2011-03-03 11:30:00,68.58,68.61,68.57,68.6,16800.0,49.6744,49.6961,49.6671,49.6889,16800.0
2011-03-03 11:35:00,68.58,68.6,68.56,68.57,18000.0,49.6744,49.6889,49.6599,49.6671,18000.0
2011-03-03 11:40:00,68.56,68.61,68.56,68.59,13500.0,49.6599,49.6961,49.6599,49.6816,13500.0
2011-03-03 11:45:00,68.59,68.63,68.59,68.61,24500.0,49.6816,49.7106,49.6816,49.6961,24500.0
2011-03-03 11:50:00,68.59,68.69,68.59,68.68,14700.0,49.6816,49.754,49.6816,49.7468,14700.0
2011-03-03 11:55:00,68.68,68.71,68.67,68.69,8400.0,49.7468,49.7685,49.7396,49.754,8400.0
2011-03-03 12:00:00,68.69,68.7,68.66,68.66,12600.0,49.754,49.7613,49.7323,49.7323,12600.0
2011-03-03 12:05:00,68.66,68.68,68.66,68.66,7900.0,49.7323,49.7468,49.7323,49.7323,7900.0
2011-03-03 12:10:00,68.66,68.68,68.66,68.66,7900.0,49.7323,49.7468,49.7323,49.7323,7900.0
2011-03-03 12:15:00,68.66,68.68,68.64,68.65,4200.0,49.7323,49.7468,49.7178,49.7251,4200.0
2011-03-03 12:20:00,68.66,68.69,68.65,68.69,12100.0,49.7323,49.754,49.7251,49.754,12100.0
2011-03-03 12:25:00,68.7,68.7,68.65,68.67,7100.0,49.7613,49.7613,49.7251,49.7396,7100.0
2011-03-03 12:30:00,68.66,68.67,68.65,68.65,5200.0,49.7323,49.7396,49.7251,49.7251,5200.0
2011-03-03 12:35:00,68.65,68.68,68.65,68.67,2100.0,49.7251,49.7468,49.7251,49.7396,2100.0
2011-03-03 12:40:00,68.67,68.74,68.67,68.71,9900.0,49.7396,49.7903,49.7396,49.7685,9900.0
2011-03-03 12:45:00,68.71,68.75,68.67,68.73,13300.0,49.7685,49.7975,49.7396,49.783,13300.0
2011-03-03 12:50:00,68.73,68.77,68.72,68.76,10100.0,49.783,49.812,49.7758,49.8047,10100.0
2011-03-03 12:55:00,68.75,68.76,68.72,68.73,6800.0,49.7975,49.8047,49.7758,49.783,6800.0
2011-03-03 13:00:00,68.74,68.75,68.73,68.73,4100.0,49.7903,49.7975,49.783,49.783,4100.0
2011-03-03 13:05:00,68.72,68.74,68.71,68.73,3800.0,49.7758,49.7903,49.7685,49.783,3800.0
2011-03-03 13:10:00,68.72,68.75,68.72,68.74,6100.0,49.7758,49.7975,49.7758,49.7903,6100.0
2011-03-03 13:15:00,68.74,68.75,68.72,68.74,20200.0,49.7903,49.7975,49.7758,49.7903,20200.0
2011-03-03 13:20:00,68.74,68.75,68.72,68.72,13000.0,49.7903,49.7975,49.7758,49.7758,13000.0
2011-03-03 13:25:00,68.73,68.77,68.7,68.7,13700.0,49.783,49.812,49.7613,49.7613,13700.0
2011-03-03 13:30:00,68.69,68.71,68.67,68.71,9500.0,49.754,49.7685,49.7396,49.7685,9500.0
2011-03-03 13:35:00,68.71,68.72,68.68,68.71,4100.0,49.7685,49.7758,49.7468,49.7685,4100.0
2011-03-03 13:40:00,68.7,68.72,68.69,68.69,62900.0,49.7613,49.7758,49.754,49.754,62900.0
2011-03-03 13:45:00,68.69,68.73,68.69,68.73,8400.0,49.754,49.783,49.754,49.783,8400.0
2011-03-03 13:50:00,68.72,68.73,68.71,68.73,2300.0,49.7758,49.783,49.7685,49.783,2300.0
2011-03-03 13:55:00,68.73,68.73,68.69,68.69,4600.0,49.783,49.783,49.754,49.754,4600.0
2011-03-03 14:00:00,68.69,68.77,68.69,68.77,10400.0,49.754,49.812,49.754,49.812,10400.0
2011-03-03 14:05:00,68.76,68.76,68.74,68.74,4300.0,49.8047,49.8047,49.7903,49.7903,4300.0
2011-03-03 14:10:00,68.74,68.85,68.74,68.83,18000.0,49.7903,49.8699,49.7903,49.8554,18000.0
2011-03-03 14:15:00,68.84,68.86,68.81,68.82,89900.0,49.8627,49.8772,49.841,49.8482,89900.0
2011-03-03 14:20:00,68.82,68.82,68.75,68.75,6400.0,49.8482,49.8482,49.7975,49.7975,6400.0
2011-03-03 14:25:00,68.77,68.79,68.75,68.76,8500.0,49.812,49.8265,49.7975,49.8047,8500.0
2011-03-03 14:30:00,68.78,68.8,68.76,68.79,8100.0,49.8192,49.8337,49.8047,49.8265,8100.0
2011-03-03 14:35:00,68.8,68.86,68.8,68.83,17700.0,49.8337,49.8772,49.8337,49.8554,17700.0
2011-03-03 14:40:00,68.82,68.85,68.81,68.85,6200.0,49.8482,49.8699,49.841,49.8699,6200.0
2011-03-03 14:45:00,68.84,68.85,68.82,68.82,5100.0,49.8627,49.8699,49.8482,49.8482,5100.0
2011-03-03 14:50:00,68.82,68.87,68.82,68.84,13900.0,49.8482,49.8844,49.8482,49.8627,13900.0
2011-03-03 14:55:00,68.85,68.92,68.84,68.9,14900.0,49.8699,49.9206,49.8627,49.9061,14900.0
2011-03-03 15:00:00,68.91,68.92,68.87,68.88,10300.0,49.9134,49.9206,49.8844,49.8917,10300.0
2011-03-03 15:05:00,68.89,68.93,68.87,68.87,15600.0,49.8989,49.9279,49.8844,49.8844,15600.0
2011-03-03 15:10:00,68.87,68.89,68.84,68.85,24800.0,49.8844,49.8989,49.8627,49.8699,24800.0
2011-03-03 15:15:00,68.85,68.88,68.85,68.86,18700.0,49.8699,49.8917,49.8699,49.8772,18700.0
2011-03-03 15:20:00,68.85,68.86,68.84,68.86,3000.0,49.8699,49.8772,49.8627,49.8772,3000.0
2011-03-03 15:25:00,68.84,68.87,68.84,68.86,10500.0,49.8627,49.8844,49.8627,49.8772,10500.0
2011-03-03 15:30:00,68.85,68.86,68.8,68.82,14100.0,49.8699,49.8772,49.8337,49.8482,14100.0
2011-03-03 15:35:00,68.82,68.84,68.78,68.84,14300.0,49.8482,49.8627,49.8192,49.8627,14300.0
2011-03-03 15:40:00,68.85,68.89,68.85,68.88,10200.0,49.8699,49.8989,49.8699,49.8917,10200.0
2011-03-03 15:45:00,68.89,68.89,68.86,68.86,9200.0,49.8989,49.8989,49.8772,49.8772,9200.0
2011-03-03 15:50:00,68.86,68.92,68.86,68.91,21200.0,49.8772,49.9206,49.8772,49.9134,21200.0
2011-03-03 15:55:00,68.9,68.9,68.83,68.87,38000.0,49.9061,49.9061,49.8554,49.8844,38000.0
2011-03-04 09:30:00,68.84,68.85,68.76,68.76,24800.0,49.8627,49.8699,49.8047,49.8047,24800.0
2011-03-04 09:35:00,68.75,68.77,68.67,68.77,40000.0,49.7975,49.812,49.7396,49.812,40000.0
2011-03-04 09:40:00,68.76,68.81,68.66,68.66,18200.0,49.8047,49.841,49.7323,49.7323,18200.0
2011-03-04 09:45:00,68.65,68.77,68.65,68.76,26300.0,49.7251,49.812,49.7251,49.8047,26300.0
2011-03-04 09:50:00,68.75,68.75,68.68,68.74,14100.0,49.7975,49.7975,49.7468,49.7903,14100.0
2011-03-04 09:55:00,68.74,68.76,68.69,68.74,11400.0,49.7903,49.8047,49.754,49.7903,11400.0
2011-03-04 10:00:00,68.75,68.77,68.68,68.68,41000.0,49.7975,49.812,49.7468,49.7468,41000.0
2011-03-04 10:05:00,68.66,68.68,68.48,68.5,66100.0,49.7323,49.7468,49.6019,49.6164,66100.0
2011-03-04 10:10:00,68.49,68.49,68.37,68.41,92500.0,49.6092,49.6092,49.5223,49.5512,92500.0
2011-03-04 10:15:00,68.41,68.48,68.38,68.41,39700.0,49.5512,49.6019,49.5295,49.5512,39700.0
2011-03-04 10:20:00,68.41,68.42,68.34,68.36,14000.0,49.5512,49.5585,49.5005,49.515,14000.0
2011-03-04 10:25:00,68.36,68.37,68.26,68.37,32100.0,49.515,49.5223,49.4426,49.5223,32100.0
2011-03-04 10:30:00,68.37,68.43,68.32,68.43,43300.0,49.5223,49.5657,49.486,49.5657,43300.0
2011-03-04 10:35:00,68.43,68.45,68.38,68.43,15100.0,49.5657,49.5802,49.5295,49.5657,15100.0
2011-03-04 10:40:00,68.43,68.46,68.37,68.37,16900.0,49.5657,49.5874,49.5223,49.5223,16900.0
2011-03-04 10:45:00,68.4,68.44,68.36,68.38,25200.0,49.544,49.573,49.515,49.5295,25200.0
2011-03-04 10:50:00,68.4,68.44,68.37,68.41,25700.0,49.544,49.573,49.5223,49.5512,25700.0
2011-03-04 10:55:00,68.42,68.46,68.42,68.43,17400.0,49.5585,49.5874,49.5585,49.5657,17400.0
2011-03-04 11:00:00,68.45,68.46,68.4,68.42,10100.0,49.5802,49.5874,49.544,49.5585,10100.0
2011-03-04 11:05:00,68.43,68.44,68.32,68.34,43900.0,49.5657,49.573,49.486,49.5005,43900.0
2011-03-04 11:10:00,68.35,68.35,68.28,68.34,543700.0,49.5078,49.5078,49.4571,49.5005,543700.0
2011-03-04 11:15:00,68.34,68.38,68.29,68.33,47600.0,49.5005,49.5295,49.4643,49.4933,47600.0
2011-03-04 11:20:00,68.33,68.33,68.28,68.29,19600.0,49.4933,49.4933,49.4571,49.4643,19600.0
2011-03-04 11:25:00,68.3,68.33,68.28,68.29,9200.0,49.4716,49.4933,49.4571,49.4643,9200.0
2011-03-04 11:30:00,68.3,68.43,68.22,68.38,73600.0,49.4716,49.5657,49.4136,49.5295,73600.0
2011-03-04 11:35:00,68.4,68.44,68.35,68.43,28600.0,49.544,49.573,49.5078,49.5657,28600.0
2011-03-04 11:40:00,68.43,68.43,68.38,68.39,11500.0,49.5657,49.5657,49.5295,49.5367,11500.0
2011-03-04 11:45:00,68.4,68.41,68.35,68.35,10700.0,49.544,49.5512,49.5078,49.5078,10700.0
2011-03-04 11:50:00,68.35,68.38,68.32,68.34,20800.0,49.5078,49.5295,49.486,49.5005,20800.0
2011-03-04 11:55:00,68.34,68.34,68.17,68.19,37700.0,49.5005,49.5005,49.3774,49.3919,37700.0
2011-03-04 12:00:00,68.18,68.21,68.12,68.14,45500.0,49.3846,49.4064,49.3412,49.3557,45500.0
2011-03-04 12:05:00,68.14,68.16,68.11,68.14,24800.0,49.3557,49.3701,49.3339,49.3557,24800.0
2011-03-04 12:10:00,68.14,68.14,67.97,67.98,43200.0,49.3557,49.3557,49.2325,49.2398,43200.0
2011-03-04 12:15:00,67.97,68.03,67.96,67.99,29000.0,49.2325,49.276,49.2253,49.247,29000.0
2011-03-04 12:20:00,68.0,68.01,67.89,67.94,22000.0,49.2543,49.2615,49.1746,49.2108,22000.0
2011-03-04 12:25:00,67.94,67.96,67.9,67.94,17500.0,49.2108,49.2253,49.1818,49.2108,17500.0
2011-03-04 12:30:00,67.95,67.97,67.86,67.93,31400.0,49.218,49.2325,49.1528,49.2036,31400.0
2011-03-04 12:35:00,67.94,67.98,67.9,67.98,36000.0,49.2108,49.2398,49.1818,49.2398,36000.0
2011-03-04 12:40:00,67.98,67.98,67.95,67.97,13600.0,49.2398,49.2398,49.218,49.2325,13600.0
2011-03-04 12:45:00,67.97,68.0,67.96,68.0,17500.0,49.2325,49.2543,49.2253,49.2543,17500.0
2011-03-04 12:50:00,68.01,68.01,67.95,67.96,26800.0,49.2615,49.2615,49.218,49.2253,26800.0
2011-03-04 12:55:00,67.96,67.97,67.93,67.95,14700.0,49.2253,49.2325,49.2036,49.218,14700.0
2011-03-04 13:00:00,67.95,68.02,67.95,67.95,7800.0,49.218,49.2687,49.218,49.218,7800.0
2011-03-04 13:05:00,67.96,68.01,67.96,68.0,15000.0,49.2253,49.2615,49.2253,49.2543,15000.0
2011-03-04 13:10:00,68.0,68.02,67.9,67.9,11500.0,49.2543,49.2687,49.1818,49.1818,11500.0
2011-03-04 13:15:00,67.91,67.93,67.88,67.91,11900.0,49.1891,49.2036,49.1673,49.1891,11900.0
2011-03-04 13:20:00,67.91,67.96,67.9,67.96,20300.0,49.1891,49.2253,49.1818,49.2253,20300.0
2011-03-04 13:25:00,67.95,67.96,67.89,67.95,29900.0,49.218,49.2253,49.1746,49.218,29900.0
2011-03-04 13:30:00,67.95,68.01,67.95,68.01,17900.0,49.218,49.2615,49.218,49.2615,17900.0
2011-03-04 13:35:00,68.02,68.08,68.01,68.07,13900.0,49.2687,49.3122,49.2615,49.305,13900.0
2011-03-04 13:40:00,68.07,68.07,67.97,67.97,36300.0,49.305,49.305,49.2325,49.2325,36300.0
2011-03-04 13:45:00,67.97,67.97,67.92,67.94,21400.0,49.2325,49.2325,49.1963,49.2108,21400.0
2011-03-04 13:50:00,67.93,67.98,67.88,67.88,10200.0,49.2036,49.2398,49.1673,49.1673,10200.0
2011-03-04 13:55:00,67.87,67.96,67.85,67.95,24400.0,49.1601,49.2253,49.1456,49.218,24400.0
2011-03-04 14:00:00,67.96,67.96,67.88,67.9,28600.0,49.2253,49.2253,49.1673,49.1818,28600.0
2011-03-04 14:05:00,67.89,67.9,67.85,67.85,22300.0,49.1746,49.1818,49.1456,49.1456,22300.0
2011-03-04 14:10:00,67.85,67.91,67.84,67.91,16600.0,49.1456,49.1891,49.1384,49.1891,16600.0
2011-03-04 14:15:00,67.9,67.9,67.85,67.89,10500.0,49.1818,49.1818,49.1456,49.1746,10500.0
2011-03-04 14:20:00,67.9,67.96,67.87,67.94,11400.0,49.1818,49.2253,49.1601,49.2108,11400.0
2011-03-04 14:25:00,67.94,67.98,67.93,67.95,30600.0,49.2108,49.2398,49.2036,49.218,30600.0
2011-03-04 14:30:00,67.95,67.99,67.92,67.97,17500.0,49.218,49.247,49.1963,49.2325,17500.0
2011-03-04 14:35:00,67.96,67.98,67.93,67.98,29300.0,49.2253,49.2398,49.2036,49.2398,29300.0
2011-03-04 14:40:00,67.98,68.0,67.97,68.0,15500.0,49.2398,49.2543,49.2325,49.2543,15500.0
2011-03-04 14:45:00,68.0,68.0,67.96,67.98,40000.0,49.2543,49.2543,49.2253,49.2398,40000.0
2011-03-04 14:50:00,67.98,68.01,67.98,68.0,30400.0,49.2398,49.2615,49.2398,49.2543,30400.0
2011-03-04 14:55:00,68.0,68.09,68.0,68.09,17300.0,49.2543,49.3194,49.2543,49.3194,17300.0
2011-03-04 15:00:00,68.1,68.19,68.1,68.14,18400.0,49.3267,49.3919,49.3267,49.3557,18400.0
2011-03-04 15:05:00,68.14,68.16,68.09,68.1,36200.0,49.3557,49.3701,49.3194,49.3267,36200.0
2011-03-04 15:10:00,68.1,68.13,68.05,68.05,48500.0,49.3267,49.3484,49.2905,49.2905,48500.0
2011-03-04 15:15:00,68.05,68.06,67.99,68.05,30300.0,49.2905,49.2977,49.247,49.2905,30300.0
2011-03-04 15:20:00,68.04,68.04,67.91,67.94,31100.0,49.2832,49.2832,49.1891,49.2108,31100.0
2011-03-04 15:25:00,67.94,67.96,67.89,67.93,26800.0,49.2108,49.2253,49.1746,49.2036,26800.0
2011-03-04 15:30:00,67.92,67.94,67.85,67.9,27400.0,49.1963,49.2108,49.1456,49.1818,27400.0
2011-03-04 15:35:00,67.91,67.98,67.89,67.98,10000.0,49.1891,49.2398,49.1746,49.2398,10000.0
2011-03-04 15:40:00,67.99,68.06,67.99,68.04,48600.0,49.247,49.2977,49.247,49.2832,48600.0
2011-03-04 15:45:00,68.04,68.2,68.04,68.17,152500.0,49.2832,49.3991,49.2832,49.3774,152500.0
2011-03-04 15:50:00,68.17,68.31,68.17,68.28,57700.0,49.3774,49.4788,49.3774,49.4571,57700.0
2011-03-04 15:55:00,68.28,68.33,68.25,68.29,77700.0,49.4571,49.4933,49.4353,49.4643,77700.0
2011-03-07 09:30:00,68.41,68.55,68.41,68.49,26100.0,49.5512,49.6526,49.5512,49.6092,26100.0
2011-03-07 09:35:00,68.48,68.6,68.39,68.59,50900.0,49.6019,49.6889,49.5367,49.6816,50900.0
2011-03-07 09:40:00,68.59,68.65,68.55,68.62,21400.0,49.6816,49.7251,49.6526,49.7033,21400.0
2011-03-07 09:45:00,68.63,68.64,68.53,68.56,11700.0,49.7106,49.7178,49.6381,49.6599,11700.0
2011-03-07 09:50:00,68.58,68.63,68.47,68.48,166300.0,49.6744,49.7106,49.5947,49.6019,166300.0
2011-03-07 09:55:00,68.49,68.6,68.49,68.6,22600.0,49.6092,49.6889,49.6092,49.6889,22600.0
2011-03-07 10:00:00,68.59,68.64,68.52,68.55,25300.0,49.6816,49.7178,49.6309,49.6526,25300.0
2011-03-07 10:05:00,68.55,68.55,68.43,68.46,6300.0,49.6526,49.6526,49.5657,49.5874,6300.0
2011-03-07 10:10:00,68.46,68.49,68.33,68.37,16200.0,49.5874,49.6092,49.4933,49.5223,16200.0
2011-03-07 10:15:00,68.37,68.4,68.34,68.34,24500.0,49.5223,49.544,49.5005,49.5005,24500.0
2011-03-07 10:20:00,68.35,68.44,68.32,68.44,20800.0,49.5078,49.573,49.486,49.573,20800.0
2011-03-07 10:25:00,68.44,68.49,68.39,68.47,10700.0,49.573,49.6092,49.5367,49.5947,10700.0
2011-03-07 10:30:00,68.47,68.48,68.37,68.41,27100.0,49.5947,49.6019,49.5223,49.5512,27100.0
2011-03-07 10:35:00,68.45,68.45,68.25,68.25,54500.0,49.5802,49.5802,49.4353,49.4353,54500.0
2011-03-07 10:40:00,68.26,68.29,68.12,68.16,51900.0,49.4426,49.4643,49.3412,49.3701,51900.0
2011-03-07 10:45:00,68.13,68.15,68.09,68.15,21000.0,49.3484,49.3629,49.3194,49.3629,21000.0
2011-03-07 10:50:00,68.15,68.2,68.08,68.09,23100.0,49.3629,49.3991,49.3122,49.3194,23100.0
2011-03-07 10:55:00,68.09,68.18,68.07,68.11,17100.0,49.3194,49.3846,49.305,49.3339,17100.0
2011-03-07 11:00:00,68.11,68.11,68.04,68.08,127200.0,49.3339,49.3339,49.2832,49.3122,127200.0
2011-03-07 11:05:00,68.08,68.08,67.97,68.07,36500.0,49.3122,49.3122,49.2325,49.305,36500.0
2011-03-07 11:10:00,68.07,68.07,67.98,67.99,17900.0,49.305,49.305,49.2398,49.247,17900.0
2011-03-07 11:15:00,67.99,68.08,67.96,68.06,75300.0,49.247,49.3122,49.2253,49.2977,75300.0
2011-03-07 11:20:00,68.05,68.06,67.99,68.0,14000.0,49.2905,49.2977,49.247,49.2543,14000.0
2011-03-07 11:25:00,68.02,68.03,67.92,67.94,50400.0,49.2687,49.276,49.1963,49.2108,50400.0
2011-03-07 11:30:00,67.96,67.96,67.88,67.89,19900.0,49.2253,49.2253,49.1673,49.1746,19900.0
2011-03-07 11:35:00,67.89,67.99,67.89,67.99,34400.0,49.1746,49.247,49.1746,49.247,34400.0
2011-03-07 11:40:00,68.0,68.0,67.86,67.86,9100.0,49.2543,49.2543,49.1528,49.1528,9100.0
2011-03-07 11:45:00,67.87,67.89,67.78,67.79,20800.0,49.1601,49.1746,49.0949,49.1021,20800.0
2011-03-07 11:50:00,67.8,67.82,67.74,67.79,13000.0,49.1094,49.1239,49.0659,49.1021,13000.0
2011-03-07 11:55:00,67.8,67.84,67.75,67.81,26600.0,49.1094,49.1384,49.0732,49.1166,26600.0
2011-03-07 12:00:00,67.8,67.83,67.76,67.76,12300.0,49.1094,49.1311,49.0804,49.0804,12300.0
2011-03-07 12:05:00,67.76,67.87,67.73,67.86,45000.0,49.0804,49.1601,49.0587,49.1528,45000.0
2011-03-07 12:10:00,67.86,67.89,67.82,67.89,2700.0,49.1528,49.1746,49.1239,49.1746,2700.0
2011-03-07 12:15:00,67.89,67.89,67.82,67.82,7800.0,49.1746,49.1746,49.1239,49.1239,7800.0
2011-03-07 12:20:00,67.81,67.83,67.77,67.77,13500.0,49.1166,49.1311,49.0877,49.0877,13500.0
2011-03-07 12:25:00,67.78,67.83,67.74,67.75,24200.0,49.0949,49.1311,49.0659,49.0732,24200.0
2011-03-07 12:30:00,67.74,67.82,67.72,67.8,47300.0,49.0659,49.1239,49.0514,49.1094,47300.0
2011-03-07 12:35:00,67.8,67.81,67.77,67.8,13400.0,49.1094,49.1166,49.0877,49.1094,13400.0
2011-03-07 12:40:00,67.79,67.79,67.75,67.75,12900.0,49.1021,49.1021,49.0732,49.0732,12900.0
2011-03-07 12:45:00,67.73,67.75,67.71,67.71,2200.0,49.0587,49.0732,49.0442,49.0442,2200.0
2011-03-07 12:50:00,67.71,67.71,67.63,67.65,9600.0,49.0442,49.0442,48.9863,49.0007,9600.0
2011-03-07 12:55:00,67.64,67.7,67.58,67.61,14700.0,48.9935,49.037,48.95,48.9718,14700.0
2011-03-07 13:00:00,67.61,67.62,67.54,67.56,9400.0,48.9718,48.979,48.9211,48.9355,9400.0
2011-03-07 13:05:00,67.55,67.59,67.54,67.58,8600.0,48.9283,48.9573,48.9211,48.95,8600.0
2011-03-07 13:10:00,67.57,67.59,67.51,67.57,15800.0,48.9428,48.9573,48.8993,48.9428,15800.0
2011-03-07 13:15:00,67.58,67.67,67.58,67.65,11700.0,48.95,49.0152,48.95,49.0007,11700.0
2011-03-07 13:20:00,67.64,67.68,67.63,67.63,37300.0,48.9935,49.0225,48.9863,48.9863,37300.0
2011-03-07 13:25:00,67.63,67.67,67.62,67.63,9900.0,48.9863,49.0152,48.979,48.9863,9900.0
2011-03-07 13:30:00,67.63,67.67,67.59,67.66,19400.0,48.9863,49.0152,48.9573,49.008,19400.0
2011-03-07 13:35:00,67.67,67.7,67.65,67.68,7900.0,49.0152,49.037,49.0007,49.0225,7900.0
2011-03-07 13:40:00,67.68,67.74,67.68,67.68,8600.0,49.0225,49.0659,49.0225,49.0225,8600.0
2011-03-07 13:45:00,67.69,67.75,67.66,67.73,13400.0,49.0297,49.0732,49.008,49.0587,13400.0
2011-03-07 13:50:00,67.73,67.73,67.61,67.67,15400.0,49.0587,49.0587,48.9718,49.0152,15400.0
2011-03-07 13:55:00,67.69,67.73,67.65,67.68,12700.0,49.0297,49.0587,49.0007,49.0225,12700.0
2011-03-07 14:00:00,67.65,67.75,67.65,67.7,21300.0,49.0007,49.0732,49.0007,49.037,21300.0
2011-03-07 14:05:00,67.7,67.74,67.67,67.68,22600.0,49.037,49.0659,49.0152,49.0225,22600.0
2011-03-07 14:10:00,67.69,67.69,67.6,67.6,13000.0,49.0297,49.0297,48.9645,48.9645,13000.0
2011-03-07 14:15:00,67.6,67.81,67.6,67.8,15000.0,48.9645,49.1166,48.9645,49.1094,15000.0
2011-03-07 14:20:00,67.81,67.85,67.74,67.75,11400.0,49.1166,49.1456,49.0659,49.0732,11400.0
2011-03-07 14:25:00,67.74,67.79,67.73,67.75,11500.0,49.0659,49.1021,49.0587,49.0732,11500.0
2011-03-07 14:30:00,67.74,67.77,67.73,67.74,7500.0,49.0659,49.0877,49.0587,49.0659,7500.0
2011-03-07 14:35:00,67.72,67.78,67.71,67.75,8900.0,49.0514,49.0949,49.0442,49.0732,8900.0
2011-03-07 14:40:00,67.73,67.74,67.68,67.69,13400.0,49.0587,49.0659,49.0225,49.0297,13400.0
2011-03-07 14:45:00,67.7,67.8,67.7,67.74,29100.0,49.037,49.1094,49.037,49.0659,29100.0
2011-03-07 14:50:00,67.76,67.78,67.73,67.77,10200.0,49.0804,49.0949,49.0587,49.0877,10200.0
2011-03-07 14:55:00,67.76,67.8,67.73,67.78,6000.0,49.0804,49.1094,49.0587,49.0949,6000.0
2011-03-07 15:00:00,67.77,67.77,67.7,67.75,24100.0,49.0877,49.0877,49.037,49.0732,24100.0
2011-03-07 15:05:00,67.76,67.83,67.75,67.81,9700.0,49.0804,49.1311,49.0732,49.1166,9700.0
2011-03-07 15:10:00,67.81,67.91,67.81,67.89,15800.0,49.1166,49.1891,49.1166,49.1746,15800.0
2011-03-07 15:15:00,67.89,67.92,67.85,67.88,22300.0,49.1746,49.1963,49.1456,49.1673,22300.0
2011-03-07 15:20:00,67.88,67.88,67.81,67.83,27900.0,49.1673,49.1673,49.1166,49.1311,27900.0
2011-03-07 15:25:00,67.83,67.96,67.83,67.93,57700.0,49.1311,49.2253,49.1311,49.2036,57700.0
2011-03-07 15:30:00,67.92,68.01,67.88,68.01,24000.0,49.1963,49.2615,49.1673,49.2615,24000.0
2011-03-07 15:35:00,68.0,68.04,67.98,68.0,29400.0,49.2543,49.2832,49.2398,49.2543,29400.0
2011-03-07 15:40:00,68.0,68.03,67.95,67.96,21800.0,49.2543,49.276,49.218,49.2253,21800.0
2011-03-07 15:45:00,67.96,68.01,67.95,67.96,33200.0,49.2253,49.2615,49.218,49.2253,33200.0
2011-03-07 15:50:00,67.94,67.94,67.85,67.88,21300.0,49.2108,49.2108,49.1456,49.1673,21300.0
2011-03-07 15:55:00,67.88,67.88,67.78,67.81,28500.0,49.1673,49.1673,49.0949,49.1166,28500.0
2011-03-08 09:30:00,68.05,68.07,67.97,67.99,54400.0,49.2905,49.305,49.2325,49.247,54400.0
2011-03-08 09:35:00,67.98,67.99,67.89,67.89,32600.0,49.2398,49.247,49.1746,49.1746,32600.0
2011-03-08 09:40:00,67.9,67.96,67.83,67.9,33900.0,49.1818,49.2253,49.1311,49.1818,33900.0
2011-03-08 09:45:00,67.89,67.89,67.79,67.84,39100.0,49.1746,49.1746,49.1021,49.1384,39100.0
2011-03-08 09:50:00,67.83,67.97,67.83,67.91,44300.0,49.1311,49.2325,49.1311,49.1891,44300.0
2011-03-08 09:55:00,67.91,68.07,67.91,68.05,38300.0,49.1891,49.305,49.1891,49.2905,38300.0
2011-03-08 10:00:00,68.08,68.23,68.06,68.18,43100.0,49.3122,49.4208,49.2977,49.3846,43100.0
2011-03-08 10:05:00,68.2,68.22,68.14,68.17,20900.0,49.3991,49.4136,49.3557,49.3774,20900.0
2011-03-08 10:10:00,68.17,68.32,68.15,68.31,39800.0,49.3774,49.486,49.3629,49.4788,39800.0
2011-03-08 10:15:00,68.31,68.43,68.31,68.39,44700.0,49.4788,49.5657,49.4788,49.5367,44700.0
2011-03-08 10:20:00,68.4,68.44,68.33,68.34,28000.0,49.544,49.573,49.4933,49.5005,28000.0
2011-03-08 10:25:00,68.33,68.4,68.3,68.4,30800.0,49.4933,49.544,49.4716,49.544,30800.0
2011-03-08 10:30:00,68.4,68.42,68.31,68.39,55400.0,49.544,49.5585,49.4788,49.5367,55400.0
2011-03-08 10:35:00,68.4,68.43,68.34,68.35,41600.0,49.544,49.5657,49.5005,49.5078,41600.0
2011-03-08 10:40:00,68.35,68.41,68.25,68.3,87000.0,49.5078,49.5512,49.4353,49.4716,87000.0
2011-03-08 10:45:00,68.29,68.36,68.28,68.35,62800.0,49.4643,49.515,49.4571,49.5078,62800.0
2011-03-08 10:50:00,68.36,68.44,68.33,68.41,32500.0,49.515,49.573,49.4933,49.5512,32500.0
2011-03-08 10:55:00,68.41,68.44,68.38,68.39,27100.0,49.5512,49.573,49.5295,49.5367,27100.0
2011-03-08 11:00:00,68.39,68.39,68.33,68.36,65100.0,49.5367,49.5367,49.4933,49.515,65100.0
2011-03-08 11:05:00,68.35,68.39,68.33,68.35,48200.0,49.5078,49.5367,49.4933,49.5078,48200.0
2011-03-08 11:10:00,68.34,68.39,68.33,68.39,103400.0,49.5005,49.5367,49.4933,49.5367,103400.0
2011-03-08 11:15:00,68.4,68.42,68.36,68.42,57300.0,49.544,49.5585,49.515,49.5585,57300.0
2011-03-08 11:20:00,68.42,68.54,68.41,68.54,71900.0,49.5585,49.6454,49.5512,49.6454,71900.0
2011-03-08 11:25:00,68.54,68.58,68.5,68.58,30200.0,49.6454,49.6744,49.6164,49.6744,30200.0
2011-03-08 11:30:00,68.59,68.64,68.59,68.61,32200.0,49.6816,49.7178,49.6816,49.6961,32200.0
2011-03-08 11:35:00,68.61,68.61,68.56,68.57,29200.0,49.6961,49.6961,49.6599,49.6671,29200.0
2011-03-08 11:40:00,68.57,68.61,68.55,68.6,32900.0,49.6671,49.6961,49.6526,49.6889,32900.0
2011-03-08 11:45:00,68.6,68.64,68.59,68.62,37200.0,49.6889,49.7178,49.6816,49.7033,37200.0
2011-03-08 11:50:00,68.62,68.67,68.62,68.67,36700.0,49.7033,49.7396,49.7033,49.7396,36700.0
2011-03-08 11:55:00,68.67,68.74,68.67,68.74,39300.0,49.7396,49.7903,49.7396,49.7903,39300.0
2011-03-08 12:00:00,68.74,68.78,68.73,68.77,45100.0,49.7903,49.8192,49.783,49.812,45100.0
2011-03-08 12:05:00,68.77,68.77,68.72,68.73,26100.0,49.812,49.812,49.7758,49.783,26100.0
2011-03-08 12:10:00,68.73,68.74,68.68,68.69,57600.0,49.783,49.7903,49.7468,49.754,57600.0
2011-03-08 12:15:00,68.69,68.69,68.67,68.68,15900.0,49.754,49.754,49.7396,49.7468,15900.0
2011-03-08 12:20:00,68.68,68.7,68.65,68.68,30000.0,49.7468,49.7613,49.7251,49.7468,30000.0
2011-03-08 12:25:00,68.68,68.7,68.67,68.68,35900.0,49.7468,49.7613,49.7396,49.7468,35900.0
2011-03-08 12:30:00,68.67,68.7,68.67,68.68,31700.0,49.7396,49.7613,49.7396,49.7468,31700.0
2011-03-08 12:35:00,68.68,68.69,68.66,68.66,29100.0,49.7468,49.754,49.7323,49.7323,29100.0
2011-03-08 12:40:00,68.66,68.68,68.6,68.61,44000.0,49.7323,49.7468,49.6889,49.6961,44000.0
2011-03-08 12:45:00,68.61,68.63,68.57,68.57,45300.0,49.6961,49.7106,49.6671,49.6671,45300.0
2011-03-08 12:50:00,68.57,68.61,68.57,68.61,23000.0,49.6671,49.6961,49.6671,49.6961,23000.0
2011-03-08 12:55:00,68.61,68.61,68.58,68.59,27400.0,49.6961,49.6961,49.6744,49.6816,27400.0
2011-03-08 13:00:00,68.59,68.63,68.58,68.63,33900.0,49.6816,49.7106,49.6744,49.7106,33900.0
2011-03-08 13:05:00,68.63,68.64,68.61,68.64,46600.0,49.7106,49.7178,49.6961,49.7178,46600.0
2011-03-08 13:10:00,68.64,68.64,68.62,68.63,27300.0,49.7178,49.7178,49.7033,49.7106,27300.0
2011-03-08 13:15:00,68.63,68.63,68.59,68.6,45000.0,49.7106,49.7106,49.6816,49.6889,45000.0
2011-03-08 13:20:00,68.6,68.62,68.6,68.62,24000.0,49.6889,49.7033,49.6889,49.7033,24000.0
2011-03-08 13:25:00,68.62,68.64,68.62,68.63,112300.0,49.7033,49.7178,49.7033,49.7106,112300.0
2011-03-08 13:30:00,68.63,68.66,68.62,68.66,29600.0,49.7106,49.7323,49.7033,49.7323,29600.0
2011-03-08 13:35:00,68.65,68.69,68.65,68.67,31300.0,49.7251,49.754,49.7251,49.7396,31300.0
2011-03-08 13:40:00,68.67,68.67,68.66,68.67,26800.0,49.7396,49.7396,49.7323,49.7396,26800.0
2011-03-08 13:45:00,68.66,68.68,68.63,68.68,37200.0,49.7323,49.7468,49.7106,49.7468,37200.0
2011-03-08 13:50:00,68.68,68.69,68.66,68.67,27200.0,49.7468,49.754,49.7323,49.7396,27200.0
2011-03-08 13:55:00,68.67,68.68,68.66,68.66,31900.0,49.7396,49.7468,49.7323,49.7323,31900.0
2011-03-08 14:00:00,68.66,68.68,68.58,68.6,75500.0,49.7323,49.7468,49.6744,49.6889,75500.0
2011-03-08 14:05:00,68.6,68.6,68.54,68.56,44800.0,49.6889,49.6889,49.6454,49.6599,44800.0
2011-03-08 14:10:00,68.56,68.56,68.51,68.52,28600.0,49.6599,49.6599,49.6237,49.6309,28600.0
2011-03-08 14:15:00,68.52,68.58,68.5,68.58,34900.0,49.6309,49.6744,49.6164,49.6744,34900.0
2011-03-08 14:20:00,68.58,68.61,68.55,68.57,50800.0,49.6744,49.6961,49.6526,49.6671,50800.0
2011-03-08 14:25:00,68.57,68.6,68.56,68.57,31100.0,49.6671,49.6889,49.6599,49.6671,31100.0
2011-03-08 14:30:00,68.57,68.58,68.49,68.49,51600.0,49.6671,49.6744,49.6092,49.6092,51600.0
2011-03-08 14:35:00,68.5,68.59,68.5,68.59,48200.0,49.6164,49.6816,49.6164,49.6816,48200.0
2011-03-08 14:40:00,68.58,68.65,68.57,68.65,96200.0,49.6744,49.7251,49.6671,49.7251,96200.0
2011-03-08 14:45:00,68.65,68.7,68.64,68.69,32400.0,49.7251,49.7613,49.7178,49.754,32400.0
2011-03-08 14:50:00,68.69,68.7,68.65,68.68,52900.0,49.754,49.7613,49.7251,49.7468,52900.0
2011-03-08 14:55:00,68.69,68.71,68.67,68.69,29400.0,49.754,49.7685,49.7396,49.754,29400.0
2011-03-08 15:00:00,68.69,68.69,68.6,68.6,62900.0,49.754,49.754,49.6889,49.6889,62900.0
2011-03-08 15:05:00,68.61,68.67,68.61,68.67,32900.0,49.6961,49.7396,49.6961,49.7396,32900.0
2011-03-08 15:10:00,68.67,68.7,68.66,68.7,29400.0,49.7396,49.7613,49.7323,49.7613,29400.0
2011-03-08 15:15:00,68.7,68.74,68.7,68.72,41500.0,49.7613,49.7903,49.7613,49.7758,41500.0
2011-03-08 15:20:00,68.71,68.73,68.7,68.72,40600.0,49.7685,49.783,49.7613,49.7758,40600.0
2011-03-08 15:25:00,68.72,68.72,68.64,68.68,46900.0,49.7758,49.7758,49.7178,49.7468,46900.0
2011-03-08 15:30:00,68.68,68.7,68.64,68.69,34200.0,49.7468,49.7613,49.7178,49.754,34200.0
2011-03-08 15:35:00,68.69,68.72,68.69,68.72,37300.0,49.754,49.7758,49.754,49.7758,37300.0
2011-03-08 15:40:00,68.72,68.74,68.7,68.72,56800.0,49.7758,49.7903,49.7613,49.7758,56800.0
2011-03-08 15:45:00,68.71,68.72,68.65,68.67,54500.0,49.7685,49.7758,49.7251,49.7396,54500.0
2011-03-08 15:50:00,68.68,68.68,68.61,68.64,72900.0,49.7468,49.7468,49.6961,49.7178,72900.0
2011-03-08 15:55:00,68.64,68.64,68.59,68.6,97700.0,49.7178,49.7178,49.6816,49.6889,97700.0
2011-03-09 09:30:00,68.47,68.55,68.45,68.5,25200.0,49.5947,49.6526,49.5802,49.6164,25200.0
2011-03-09 09:35:00,68.48,68.51,68.33,68.38,39300.0,49.6019,49.6237,49.4933,49.5295,39300.0
2011-03-09 09:40:00,68.37,68.38,68.27,68.33,28700.0,49.5223,49.5295,49.4498,49.4933,28700.0
2011-03-09 09:45:00,68.32,68.44,68.26,68.41,30500.0,49.486,49.573,49.4426,49.5512,30500.0
2011-03-09 09:50:00,68.39,68.47,68.36,68.41,33800.0,49.5367,49.5947,49.515,49.5512,33800.0
2011-03-09 09:55:00,68.41,68.42,68.37,68.4,13400.0,49.5512,49.5585,49.5223,49.544,13400.0
2011-03-09 10:00:00,68.36,68.41,68.28,68.34,15800.0,49.515,49.5512,49.4571,49.5005,15800.0
2011-03-09 10:05:00,68.33,68.45,68.33,68.42,16800.0,49.4933,49.5802,49.4933,49.5585,16800.0
2011-03-09 10:10:00,68.42,68.44,68.37,68.38,3700.0,49.5585,49.573,49.5223,49.5295,3700.0
2011-03-09 10:15:00,68.38,68.52,68.38,68.5,102400.0,49.5295,49.6309,49.5295,49.6164,102400.0
2011-03-09 10:20:00,68.51,68.62,68.51,68.62,8600.0,49.6237,49.7033,49.6237,49.7033,8600.0
2011-03-09 10:25:00,68.63,68.65,68.6,68.63,45600.0,49.7106,49.7251,49.6889,49.7106,45600.0
2011-03-09 10:30:00,68.62,68.68,68.58,68.6,11100.0,49.7033,49.7468,49.6744,49.6889,11100.0
2011-03-09 10:35:00,68.6,68.65,68.56,68.58,30500.0,49.6889,49.7251,49.6599,49.6744,30500.0
2011-03-09 10:40:00,68.55,68.57,68.51,68.54,15800.0,49.6526,49.6671,49.6237,49.6454,15800.0
2011-03-09 10:45:00,68.52,68.52,68.46,68.49,23600.0,49.6309,49.6309,49.5874,49.6092,23600.0
2011-03-09 10:50:00,68.48,68.48,68.3,68.33,49200.0,49.6019,49.6019,49.4716,49.4933,49200.0
2011-03-09 10:55:00,68.32,68.33,68.21,68.25,61800.0,49.486,49.4933,49.4064,49.4353,61800.0
2011-03-09 11:00:00,68.24,68.28,68.16,68.24,32000.0,49.4281,49.4571,49.3701,49.4281,32000.0
2011-03-09 11:05:00,68.23,68.3,68.23,68.26,8900.0,49.4208,49.4716,49.4208,49.4426,8900.0
2011-03-09 11:10:00,68.27,68.35,68.26,68.33,19900.0,49.4498,49.5078,49.4426,49.4933,19900.0
2011-03-09 11:15:00,68.33,68.39,68.33,68.39,25300.0,49.4933,49.5367,49.4933,49.5367,25300.0
2011-03-09 11:20:00,68.39,68.44,68.36,68.37,7100.0,49.5367,49.573,49.515,49.5223,7100.0
2011-03-09 11:25:00,68.39,68.46,68.38,68.4,35400.0,49.5367,49.5874,49.5295,49.544,35400.0
2011-03-09 11:30:00,68.41,68.41,68.28,68.37,29500.0,49.5512,49.5512,49.4571,49.5223,29500.0
2011-03-09 11:35:00,68.36,68.48,68.33,68.47,9600.0,49.515,49.6019,49.4933,49.5947,9600.0
2011-03-09 11:40:00,68.48,68.5,68.43,68.47,11500.0,49.6019,49.6164,49.5657,49.5947,11500.0
2011-03-09 11:45:00,68.47,68.51,68.47,68.47,4100.0,49.5947,49.6237,49.5947,49.5947,4100.0
2011-03-09 11:50:00,68.47,68.52,68.46,68.5,9600.0,49.5947,49.6309,49.5874,49.6164,9600.0
2011-03-09 11:55:00,68.51,68.64,68.51,68.61,20100.0,49.6237,49.7178,49.6237,49.6961,20100.0
2011-03-09 12:00:00,68.61,68.78,68.6,68.7,60000.0,49.6961,49.8192,49.6889,49.7613,60000.0
2011-03-09 12:05:00,68.7,68.71,68.69,68.69,11800.0,49.7613,49.7685,49.754,49.754,11800.0
2011-03-09 12:10:00,68.69,68.69,68.66,68.67,2100.0,49.754,49.754,49.7323,49.7396,2100.0
2011-03-09 12:15:00,68.67,68.68,68.66,68.68,13400.0,49.7396,49.7468,49.7323,49.7468,13400.0
2011-03-09 12:20:00,68.69,68.73,68.68,68.68,25800.0,49.754,49.783,49.7468,49.7468,25800.0
2011-03-09 12:25:00,68.67,68.67,68.55,68.58,51900.0,49.7396,49.7396,49.6526,49.6744,51900.0
2011-03-09 12:30:00,68.59,68.59,68.55,68.55,5700.0,49.6816,49.6816,49.6526,49.6526,5700.0
2011-03-09 12:35:00,68.57,68.65,68.55,68.63,19300.0,49.6671,49.7251,49.6526,49.7106,19300.0
2011-03-09 12:40:00,68.64,68.64,68.54,68.56,18400.0,49.7178,49.7178,49.6454,49.6599,18400.0
2011-03-09 12:45:00,68.55,68.68,68.55,68.66,11300.0,49.6526,49.7468,49.6526,49.7323,11300.0
2011-03-09 12:50:00,68.68,68.74,68.61,68.66,25100.0,49.7468,49.7903,49.6961,49.7323,25100.0
2011-03-09 12:55:00,68.64,68.65,68.59,68.63,10700.0,49.7178,49.7251,49.6816,49.7106,10700.0
2011-03-09 13:00:00,68.61,68.67,68.57,68.58,34800.0,49.6961,49.7396,49.6671,49.6744,34800.0
2011-03-09 13:05:00,68.58,68.59,68.53,68.57,17700.0,49.6744,49.6816,49.6381,49.6671,17700.0
2011-03-09 13:10:00,68.58,68.61,68.57,68.61,3300.0,49.6744,49.6961,49.6671,49.6961,3300.0
2011-03-09 13:15:00,68.59,68.64,68.58,68.63,14500.0,49.6816,49.7178,49.6744,49.7106,14500.0
2011-03-09 13:20:00,68.64,68.65,68.6,68.61,26100.0,49.7178,49.7251,49.6889,49.6961,26100.0
2011-03-09 13:25:00,68.62,68.7,68.62,68.65,20800.0,49.7033,49.7613,49.7033,49.7251,20800.0
2011-03-09 13:30:00,68.66,68.66,68.62,68.62,3100.0,49.7323,49.7323,49.7033,49.7033,3100.0
2011-03-09 13:35:00,68.64,68.65,68.56,68.58,23900.0,49.7178,49.7251,49.6599,49.6744,23900.0
2011-03-09 13:40:00,68.57,68.58,68.53,68.54,5200.0,49.6671,49.6744,49.6381,49.6454,5200.0
2011-03-09 13:45:00,68.54,68.57,68.53,68.56,9200.0,49.6454,49.6671,49.6381,49.6599,9200.0
2011-03-09 13:50:00,68.55,68.55,68.49,68.5,7900.0,49.6526,49.6526,49.6092,49.6164,7900.0
2011-03-09 13:55:00,68.5,68.58,68.5,68.54,38600.0,49.6164,49.6744,49.6164,49.6454,38600.0
2011-03-09 14:00:00,68.56,68.64,68.56,68.63,10500.0,49.6599,49.7178,49.6599,49.7106,10500.0
2011-03-09 14:05:00,68.62,68.62,68.57,68.59,4900.0,49.7033,49.7033,49.6671,49.6816,4900.0
2011-03-09 14:10:00,68.59,68.6,68.56,68.6,3600.0,49.6816,49.6889,49.6599,49.6889,3600.0
2011-03-09 14:15:00,68.6,68.66,68.58,68.64,6000.0,49.6889,49.7323,49.6744,49.7178,6000.0
2011-03-09 14:20:00,68.63,68.63,68.55,68.58,15700.0,49.7106,49.7106,49.6526,49.6744,15700.0
2011-03-09 14:25:00,68.57,68.58,68.54,68.54,3400.0,49.6671,49.6744,49.6454,49.6454,3400.0
2011-03-09 14:30:00,68.55,68.55,68.5,68.5,3600.0,49.6526,49.6526,49.6164,49.6164,3600.0
2011-03-09 14:35:00,68.49,68.49,68.43,68.45,18500.0,49.6092,49.6092,49.5657,49.5802,18500.0
2011-03-09 14:40:00,68.45,68.51,68.45,68.51,5100.0,49.5802,49.6237,49.5802,49.6237,5100.0
2011-03-09 14:45:00,68.51,68.54,68.5,68.52,13900.0,49.6237,49.6454,49.6164,49.6309,13900.0
2011-03-09 14:50:00,68.54,68.63,68.54,68.59,7100.0,49.6454,49.7106,49.6454,49.6816,7100.0
2011-03-09 14:55:00,68.59,68.62,68.58,68.58,7500.0,49.6816,49.7033,49.6744,49.6744,7500.0
2011-03-09 15:00:00,68.58,68.63,68.56,68.63,12100.0,49.6744,49.7106,49.6599,49.7106,12100.0
2011-03-09 15:05:00,68.6,68.62,68.58,68.62,6200.0,49.6889,49.7033,49.6744,49.7033,6200.0
2011-03-09 15:10:00,68.65,68.65,68.59,68.61,11600.0,49.7251,49.7251,49.6816,49.6961,11600.0
2011-03-09 15:15:00,68.6,68.65,68.59,68.61,9400.0,49.6889,49.7251,49.6816,49.6961,9400.0
2011-03-09 15:20:00,68.61,68.63,68.6,68.62,5700.0,49.6961,49.7106,49.6889,49.7033,5700.0
2011-03-09 15:25:00,68.62,68.62,68.57,68.6,12800.0,49.7033,49.7033,49.6671,49.6889,12800.0
2011-03-09 15:30:00,68.6,68.61,68.57,68.57,8600.0,49.6889,49.6961,49.6671,49.6671,8600.0
2011-03-09 15:35:00,68.56,68.56,68.51,68.53,8900.0,49.6599,49.6599,49.6237,49.6381,8900.0
2011-03-09 15:40:00,68.54,68.59,68.52,68.52,7700.0,49.6454,49.6816,49.6309,49.6309,7700.0
2011-03-09 15:45:00,68.54,68.59,68.51,68.58,25700.0,49.6454,49.6816,49.6237,49.6744,25700.0
2011-03-09 15:50:00,68.59,68.63,68.57,68.6,26100.0,49.6816,49.7106,49.6671,49.6889,26100.0
2011-03-09 15:55:00,68.59,68.62,68.57,68.57,23300.0,49.6816,49.7033,49.6671,49.6671,23300.0
2011-03-10 09:30:00,67.91,67.91,67.58,67.64,45400.0,49.1891,49.1891,48.95,48.9935,45400.0
2011-03-10 09:35:00,67.6,67.61,67.47,67.53,26900.0,48.9645,48.9718,48.8704,48.9138,26900.0
2011-03-10 09:40:00,67.48,67.53,67.4,67.5,17400.0,48.8776,48.9138,48.8197,48.8921,17400.0
2011-03-10 09:45:00,67.5,67.64,67.48,67.64,33000.0,48.8921,48.9935,48.8776,48.9935,33000.0
2011-03-10 09:50:00,67.61,67.66,67.57,67.6,27700.0,48.9718,49.008,48.9428,48.9645,27700.0
2011-03-10 09:55:00,67.57,67.61,67.52,67.55,24100.0,48.9428,48.9718,48.9066,48.9283,24100.0
2011-03-10 10:00:00,67.54,67.54,67.45,67.51,26400.0,48.9211,48.9211,48.8559,48.8993,26400.0
2011-03-10 10:05:00,67.5,67.5,67.31,67.4,67400.0,48.8921,48.8921,48.7545,48.8197,67400.0
2011-03-10 10:10:00,67.39,67.5,67.38,67.49,8200.0,48.8124,48.8921,48.8052,48.8848,8200.0
2011-03-10 10:15:00,67.48,67.51,67.46,67.47,10400.0,48.8776,48.8993,48.8631,48.8704,10400.0
2011-03-10 10:20:00,67.48,67.56,67.47,67.52,32700.0,48.8776,48.9355,48.8704,48.9066,32700.0
2011-03-10 10:25:00,67.56,67.56,67.44,67.45,24900.0,48.9355,48.9355,48.8486,48.8559,24900.0
2011-03-10 10:30:00,67.45,67.46,67.38,67.45,108800.0,48.8559,48.8631,48.8052,48.8559,108800.0
2011-03-10 10:35:00,67.43,67.43,67.35,67.41,45000.0,48.8414,48.8414,48.7834,48.8269,45000.0
2011-03-10 10:40:00,67.4,67.58,67.37,67.54,36500.0,48.8197,48.95,48.7979,48.9211,36500.0
2011-03-10 10:45:00,67.54,67.58,67.5,67.5,17400.0,48.9211,48.95,48.8921,48.8921,17400.0
2011-03-10 10:50:00,67.51,67.58,67.48,67.58,15900.0,48.8993,48.95,48.8776,48.95,15900.0
2011-03-10 10:55:00,67.59,67.63,67.55,67.58,17700.0,48.9573,48.9863,48.9283,48.95,17700.0
2011-03-10 11:00:00,67.6,67.61,67.55,67.57,14700.0,48.9645,48.9718,48.9283,48.9428,14700.0
2011-03-10 11:05:00,67.56,67.59,67.55,67.56,24400.0,48.9355,48.9573,48.9283,48.9355,24400.0
2011-03-10 11:10:00,67.53,67.53,67.48,67.53,31100.0,48.9138,48.9138,48.8776,48.9138,31100.0
2011-03-10 11:15:00,67.51,67.64,67.5,67.61,6700.0,48.8993,48.9935,48.8921,48.9718,6700.0
2011-03-10 11:20:00,67.61,67.64,67.59,67.61,12200.0,48.9718,48.9935,48.9573,48.9718,12200.0
2011-03-10 11:25:00,67.61,67.65,67.6,67.6,14900.0,48.9718,49.0007,48.9645,48.9645,14900.0
2011-03-10 11:30:00,67.6,67.63,67.56,67.63,10600.0,48.9645,48.9863,48.9355,48.9863,10600.0
2011-03-10 11:35:00,67.66,67.7,67.63,67.68,9500.0,49.008,49.037,48.9863,49.0225,9500.0
2011-03-10 11:40:00,67.7,67.7,67.64,67.65,14200.0,49.037,49.037,48.9935,49.0007,14200.0
2011-03-10 11:45:00,67.65,67.66,67.6,67.6,10100.0,49.0007,49.008,48.9645,48.9645,10100.0
2011-03-10 11:50:00,67.61,67.65,67.6,67.64,6800.0,48.9718,49.0007,48.9645,48.9935,6800.0
2011-03-10 11:55:00,67.69,67.77,67.68,67.74,6900.0,49.0297,49.0877,49.0225,49.0659,6900.0
2011-03-10 12:00:00,67.73,67.76,67.68,67.68,15600.0,49.0587,49.0804,49.0225,49.0225,15600.0
2011-03-10 12:05:00,67.69,67.7,67.62,67.62,4000.0,49.0297,49.037,48.979,48.979,4000.0
2011-03-10 12:10:00,67.63,67.67,67.63,67.66,8500.0,48.9863,49.0152,48.9863,49.008,8500.0
2011-03-10 12:15:00,67.66,67.66,67.64,67.64,7000.0,49.008,49.008,48.9935,48.9935,7000.0
2011-03-10 12:20:00,67.6,67.68,67.6,67.68,5900.0,48.9645,49.0225,48.9645,49.0225,5900.0
2011-03-10 12:25:00,67.68,67.68,67.53,67.55,13300.0,49.0225,49.0225,48.9138,48.9283,13300.0
2011-03-10 12:30:00,67.58,67.59,67.52,67.54,9300.0,48.95,48.9573,48.9066,48.9211,9300.0
2011-03-10 12:35:00,67.53,67.61,67.53,67.61,12300.0,48.9138,48.9718,48.9138,48.9718,12300.0
2011-03-10 12:40:00,67.61,67.61,67.55,67.6,4400.0,48.9718,48.9718,48.9283,48.9645,4400.0
2011-03-10 12:45:00,67.61,67.63,67.56,67.56,33600.0,48.9718,48.9863,48.9355,48.9355,33600.0
2011-03-10 12:50:00,67.56,67.72,67.56,67.72,5800.0,48.9355,49.0514,48.9355,49.0514,5800.0
2011-03-10 12:55:00,67.72,67.73,67.66,67.72,10000.0,49.0514,49.0587,49.008,49.0514,10000.0
2011-03-10 13:00:00,67.72,67.77,67.67,67.69,15000.0,49.0514,49.0877,49.0152,49.0297,15000.0
2011-03-10 13:05:00,67.69,67.7,67.65,67.69,5700.0,49.0297,49.037,49.0007,49.0297,5700.0
2011-03-10 13:10:00,67.67,67.76,67.67,67.76,6000.0,49.0152,49.0804,49.0152,49.0804,6000.0
2011-03-10 13:15:00,67.78,67.78,67.71,67.71,2500.0,49.0949,49.0949,49.0442,49.0442,2500.0
2011-03-10 13:20:00,67.7,67.71,67.61,67.61,10800.0,49.037,49.0442,48.9718,48.9718,10800.0
2011-03-10 13:25:00,67.6,67.61,67.51,67.53,35800.0,48.9645,48.9718,48.8993,48.9138,35800.0
2011-03-10 13:30:00,67.52,67.52,67.33,67.33,31700.0,48.9066,48.9066,48.769,48.769,31700.0
2011-03-10 13:35:00,67.32,67.41,67.24,67.25,59000.0,48.7617,48.8269,48.7038,48.711,59000.0
2011-03-10 13:40:00,67.24,67.41,67.24,67.3,21400.0,48.7038,48.8269,48.7038,48.7472,21400.0
2011-03-10 13:45:00,67.3,67.42,67.3,67.39,23600.0,48.7472,48.8341,48.7472,48.8124,23600.0
2011-03-10 13:50:00,67.41,67.47,67.35,67.35,14400.0,48.8269,48.8704,48.7834,48.7834,14400.0
2011-03-10 13:55:00,67.36,67.41,67.35,67.4,8300.0,48.7907,48.8269,48.7834,48.8197,8300.0
2011-03-10 14:00:00,67.41,67.5,67.39,67.45,5400.0,48.8269,48.8921,48.8124,48.8559,5400.0
2011-03-10 14:05:00,67.43,67.54,67.42,67.54,23300.0,48.8414,48.9211,48.8341,48.9211,23300.0
2011-03-10 14:10:00,67.53,67.53,67.43,67.44,6800.0,48.9138,48.9138,48.8414,48.8486,6800.0
2011-03-10 14:15:00,67.43,67.49,67.43,67.49,5500.0,48.8414,48.8848,48.8414,48.8848,5500.0
2011-03-10 14:20:00,67.51,67.52,67.44,67.46,6400.0,48.8993,48.9066,48.8486,48.8631,6400.0
2011-03-10 14:25:00,67.47,67.51,67.44,67.44,24800.0,48.8704,48.8993,48.8486,48.8486,24800.0
2011-03-10 14:30:00,67.43,67.49,67.43,67.49,19800.0,48.8414,48.8848,48.8414,48.8848,19800.0
2011-03-10 14:35:00,67.49,67.63,67.49,67.62,16700.0,48.8848,48.9863,48.8848,48.979,16700.0
2011-03-10 14:40:00,67.63,67.65,67.55,67.55,13000.0,48.9863,49.0007,48.9283,48.9283,13000.0
2011-03-10 14:45:00,67.57,67.57,67.55,67.55,2500.0,48.9428,48.9428,48.9283,48.9283,2500.0
2011-03-10 14:50:00,67.55,67.56,67.51,67.52,3000.0,48.9283,48.9355,48.8993,48.9066,3000.0
2011-03-10 14:55:00,67.52,67.56,67.51,67.52,6300.0,48.9066,48.9355,48.8993,48.9066,6300.0
2011-03-10 15:00:00,67.55,67.55,67.39,67.4,6800.0,48.9283,48.9283,48.8124,48.8197,6800.0
2011-03-10 15:05:00,67.42,67.47,67.42,67.42,9800.0,48.8341,48.8704,48.8341,48.8341,9800.0
2011-03-10 15:10:00,67.41,67.41,67.36,67.39,21200.0,48.8269,48.8269,48.7907,48.8124,21200.0
2011-03-10 15:15:00,67.35,67.39,67.29,67.29,20100.0,48.7834,48.8124,48.74,48.74,20100.0
2011-03-10 15:20:00,67.31,67.35,67.28,67.35,13700.0,48.7545,48.7834,48.7327,48.7834,13700.0
2011-03-10 15:25:00,67.36,67.38,67.29,67.3,5000.0,48.7907,48.8052,48.74,48.7472,5000.0
2011-03-10 15:30:00,67.31,67.33,67.26,67.31,12300.0,48.7545,48.769,48.7183,48.7545,12300.0
2011-03-10 15:35:00,67.29,67.39,67.27,67.38,9100.0,48.74,48.8124,48.7255,48.8052,9100.0
2011-03-10 15:40:00,67.4,67.52,67.38,67.48,16800.0,48.8197,48.9066,48.8052,48.8776,16800.0
2011-03-10 15:45:00,67.46,67.46,67.36,67.37,39700.0,48.8631,48.8631,48.7907,48.7979,39700.0
2011-03-10 15:50:00,67.37,67.38,67.3,67.3,34000.0,48.7979,48.8052,48.7472,48.7472,34000.0
2011-03-10 15:55:00,67.3,67.31,67.26,67.29,55600.0,48.7472,48.7545,48.7183,48.74,55600.0
2011-03-11 09:30:00,67.07,67.21,67.01,67.2,82600.0,48.5806,48.682,48.5372,48.6748,82600.0
2011-03-11 09:35:00,67.19,67.34,67.18,67.34,41000.0,48.6675,48.7762,48.6603,48.7762,41000.0
2011-03-11 09:40:00,67.34,67.43,67.33,67.41,33300.0,48.7762,48.8414,48.769,48.8269,33300.0
2011-03-11 09:45:00,67.43,67.45,67.35,67.35,11600.0,48.8414,48.8559,48.7834,48.7834,11600.0
2011-03-11 09:50:00,67.35,67.44,67.3,67.32,82400.0,48.7834,48.8486,48.7472,48.7617,82400.0
2011-03-11 09:55:00,67.31,67.4,67.23,67.34,153100.0,48.7545,48.8197,48.6965,48.7762,153100.0
2011-03-11 10:00:00,67.33,67.37,67.23,67.23,36400.0,48.769,48.7979,48.6965,48.6965,36400.0
2011-03-11 10:05:00,67.23,67.23,67.17,67.17,7900.0,48.6965,48.6965,48.6531,48.6531,7900.0
2011-03-11 10:10:00,67.19,67.24,67.15,67.21,23900.0,48.6675,48.7038,48.6386,48.682,23900.0
2011-03-11 10:15:00,67.21,67.37,67.21,67.34,20500.0,48.682,48.7979,48.682,48.7762,20500.0
2011-03-11 10:20:00,67.35,67.4,67.29,67.32,36000.0,48.7834,48.8197,48.74,48.7617,36000.0
2011-03-11 10:25:00,67.31,67.41,67.27,67.28,67300.0,48.7545,48.8269,48.7255,48.7327,67300.0
2011-03-11 10:30:00,67.31,67.35,67.23,67.24,31600.0,48.7545,48.7834,48.6965,48.7038,31600.0
2011-03-11 10:35:00,67.25,67.32,67.22,67.32,23700.0,48.711,48.7617,48.6893,48.7617,23700.0
2011-03-11 10:40:00,67.31,67.33,67.26,67.27,7400.0,48.7545,48.769,48.7183,48.7255,7400.0
2011-03-11 10:45:00,67.27,67.35,67.25,67.35,19900.0,48.7255,48.7834,48.711,48.7834,19900.0
2011-03-11 10:50:00,67.33,67.35,67.26,67.33,21900.0,48.769,48.7834,48.7183,48.769,21900.0
2011-03-11 10:55:00,67.32,67.36,67.29,67.36,10300.0,48.7617,48.7907,48.74,48.7907,10300.0
2011-03-11 11:00:00,67.36,67.39,67.3,67.32,31600.0,48.7907,48.8124,48.7472,48.7617,31600.0
2011-03-11 11:05:00,67.33,67.36,67.27,67.28,17100.0,48.769,48.7907,48.7255,48.7327,17100.0
2011-03-11 11:10:00,67.28,67.34,67.27,67.29,12800.0,48.7327,48.7762,48.7255,48.74,12800.0
2011-03-11 11:15:00,67.28,67.3,67.27,67.29,10300.0,48.7327,48.7472,48.7255,48.74,10300.0
2011-03-11 11:20:00,67.32,67.42,67.31,67.41,8600.0,48.7617,48.8341,48.7545,48.8269,8600.0
2011-03-11 11:25:00,67.39,67.41,67.36,67.36,8900.0,48.8124,48.8269,48.7907,48.7907,8900.0
2011-03-11 11:30:00,67.37,67.4,67.35,67.39,2000.0,48.7979,48.8197,48.7834,48.8124,2000.0
2011-03-11 11:35:00,67.39,67.47,67.39,67.47,7000.0,48.8124,48.8704,48.8124,48.8704,7000.0
2011-03-11 11:40:00,67.47,67.56,67.47,67.55,17500.0,48.8704,48.9355,48.8704,48.9283,17500.0
2011-03-11 11:45:00,67.56,67.6,67.54,67.54,8400.0,48.9355,48.9645,48.9211,48.9211,8400.0
2011-03-11 11:50:00,67.54,67.59,67.52,67.57,19600.0,48.9211,48.9573,48.9066,48.9428,19600.0
2011-03-11 11:55:00,67.59,67.61,67.54,67.55,9400.0,48.9573,48.9718,48.9211,48.9283,9400.0
2011-03-11 12:00:00,67.57,67.62,67.57,67.58,8700.0,48.9428,48.979,48.9428,48.95,8700.0
2011-03-11 12:05:00,67.58,67.61,67.58,67.6,3000.0,48.95,48.9718,48.95,48.9645,3000.0
2011-03-11 12:10:00,67.59,67.6,67.54,67.56,10700.0,48.9573,48.9645,48.9211,48.9355,10700.0
2011-03-11 12:15:00,67.57,67.62,67.57,67.61,5200.0,48.9428,48.979,48.9428,48.9718,5200.0
2011-03-11 12:20:00,67.61,67.69,67.61,67.66,13000.0,48.9718,49.0297,48.9718,49.008,13000.0
2011-03-11 12:25:00,67.67,67.68,67.63,67.63,5500.0,49.0152,49.0225,48.9863,48.9863,5500.0
2011-03-11 12:30:00,67.64,67.64,67.61,67.61,14200.0,48.9935,48.9935,48.9718,48.9718,14200.0
2011-03-11 12:35:00,67.61,67.62,67.59,67.6,7600.0,48.9718,48.979,48.9573,48.9645,7600.0
2011-03-11 12:40:00,67.59,67.62,67.58,67.6,6400.0,48.9573,48.979,48.95,48.9645,6400.0
2011-03-11 12:45:00,67.61,67.62,67.57,67.6,7700.0,48.9718,48.979,48.9428,48.9645,7700.0
2011-03-11 12:50:00,67.61,67.64,67.6,67.63,28500.0,48.9718,48.9935,48.9645,48.9863,28500.0
2011-03-11 12:55:00,67.63,67.64,67.61,67.62,2100.0,48.9863,48.9935,48.9718,48.979,2100.0
2011-03-11 13:00:00,67.61,67.61,67.58,67.59,45500.0,48.9718,48.9718,48.95,48.9573,45500.0
2011-03-11 13:05:00,67.59,67.6,67.58,67.59,7400.0,48.9573,48.9645,48.95,48.9573,7400.0
2011-03-11 13:10:00,67.59,67.59,67.5,67.5,15500.0,48.9573,48.9573,48.8921,48.8921,15500.0
2011-03-11 13:15:00,67.5,67.51,67.47,67.51,33100.0,48.8921,48.8993,48.8704,48.8993,33100.0
2011-03-11 13:20:00,67.51,67.53,67.48,67.53,5900.0,48.8993,48.9138,48.8776,48.9138,5900.0
2011-03-11 13:25:00,67.55,67.57,67.53,67.54,16100.0,48.9283,48.9428,48.9138,48.9211,16100.0
2011-03-11 13:30:00,67.55,67.55,67.53,67.53,4300.0,48.9283,48.9283,48.9138,48.9138,4300.0
2011-03-11 13:35:00,67.54,67.6,67.54,67.55,14500.0,48.9211,48.9645,48.9211,48.9283,14500.0
2011-03-11 13:40:00,67.55,67.59,67.53,67.59,68100.0,48.9283,48.9573,48.9138,48.9573,68100.0
2011-03-11 13:45:00,67.61,67.63,67.61,67.62,3300.0,48.9718,48.9863,48.9718,48.979,3300.0
2011-03-11 13:50:00,67.62,67.62,67.59,67.62,2300.0,48.979,48.979,48.9573,48.979,2300.0
2011-03-11 13:55:00,67.63,67.63,67.56,67.58,3000.0,48.9863,48.9863,48.9355,48.95,3000.0
2011-03-11 14:00:00,67.57,67.6,67.57,67.59,11400.0,48.9428,48.9645,48.9428,48.9573,11400.0
2011-03-11 14:05:00,67.59,67.61,67.58,67.59,8800.0,48.9573,48.9718,48.95,48.9573,8800.0
2011-03-11 14:10:00,67.59,67.64,67.59,67.64,3800.0,48.9573,48.9935,48.9573,48.9935,3800.0
2011-03-11 14:15:00,67.64,67.73,67.64,67.73,8500.0,48.9935,49.0587,48.9935,49.0587,8500.0
2011-03-11 14:20:00,67.72,67.74,67.71,67.74,6800.0,49.0514,49.0659,49.0442,49.0659,6800.0
2011-03-11 14:25:00,67.73,67.75,67.72,67.74,4000.0,49.0587,49.0732,49.0514,49.0659,4000.0
2011-03-11 14:30:00,67.74,67.79,67.74,67.78,10100.0,49.0659,49.1021,49.0659,49.0949,10100.0
2011-03-11 14:35:00,67.78,67.78,67.71,67.71,30600.0,49.0949,49.0949,49.0442,49.0442,30600.0
2011-03-11 14:40:00,67.71,67.79,67.71,67.76,40300.0,49.0442,49.1021,49.0442,49.0804,40300.0
2011-03-11 14:45:00,67.76,67.78,67.74,67.76,9100.0,49.0804,49.0949,49.0659,49.0804,9100.0
2011-03-11 14:50:00,67.76,67.78,67.75,67.78,4400.0,49.0804,49.0949,49.0732,49.0949,4400.0
2011-03-11 14:55:00,67.78,67.78,67.76,67.77,11700.0,49.0949,49.0949,49.0804,49.0877,11700.0
2011-03-11 15:00:00,67.76,67.87,67.76,67.86,8500.0,49.0804,49.1601,49.0804,49.1528,8500.0
2011-03-11 15:05:00,67.87,67.9,67.86,67.86,6700.0,49.1601,49.1818,49.1528,49.1528,6700.0
2011-03-11 15:10:00,67.85,67.86,67.82,67.84,27900.0,49.1456,49.1528,49.1239,49.1384,27900.0
2011-03-11 15:15:00,67.85,67.89,67.85,67.88,17100.0,49.1456,49.1746,49.1456,49.1673,17100.0
2011-03-11 15:20:00,67.89,67.96,67.89,67.96,11700.0,49.1746,49.2253,49.1746,49.2253,11700.0
2011-03-11 15:25:00,67.95,67.96,67.9,67.94,4700.0,49.218,49.2253,49.1818,49.2108,4700.0
2011-03-11 15:30:00,67.94,67.97,67.77,67.77,26100.0,49.2108,49.2325,49.0877,49.0877,26100.0
2011-03-11 15:35:00,67.78,67.88,67.77,67.85,20100.0,49.0949,49.1673,49.0877,49.1456,20100.0
2011-03-11 15:40:00,67.84,67.88,67.8,67.87,5700.0,49.1384,49.1673,49.1094,49.1601,5700.0
2011-03-11 15:45:00,67.88,67.91,67.83,67.85,89700.0,49.1673,49.1891,49.1311,49.1456,89700.0
2011-03-11 15:50:00,67.85,67.89,67.85,67.85,12500.0,49.1456,49.1746,49.1456,49.1456,12500.0
2011-03-11 15:55:00,67.85,67.85,67.74,67.75,26600.0,49.1456,49.1456,49.0659,49.0732,26600.0
2011-03-14 09:30:00,67.24,67.39,67.24,67.39,77200.0,48.7038,48.8124,48.7038,48.8124,77200.0
2011-03-14 09:35:00,67.41,67.45,67.32,67.32,42700.0,48.8269,48.8559,48.7617,48.7617,42700.0
2011-03-14 09:40:00,67.33,67.37,67.21,67.24,48800.0,48.769,48.7979,48.682,48.7038,48800.0
2011-03-14 09:45:00,67.25,67.41,67.21,67.34,40100.0,48.711,48.8269,48.682,48.7762,40100.0
2011-03-14 09:50:00,67.34,67.38,67.32,67.34,22300.0,48.7762,48.8052,48.7617,48.7762,22300.0
2011-03-14 09:55:00,67.34,67.45,67.31,67.38,17100.0,48.7762,48.8559,48.7545,48.8052,17100.0
2011-03-14 10:00:00,67.38,67.46,67.37,67.44,16900.0,48.8052,48.8631,48.7979,48.8486,16900.0
2011-03-14 10:05:00,67.42,67.44,67.34,67.34,11400.0,48.8341,48.8486,48.7762,48.7762,11400.0
2011-03-14 10:10:00,67.34,67.35,67.26,67.32,25400.0,48.7762,48.7834,48.7183,48.7617,25400.0
2011-03-14 10:15:00,67.3,67.37,67.27,67.27,19100.0,48.7472,48.7979,48.7255,48.7255,19100.0
2011-03-14 10:20:00,67.28,67.34,67.26,67.29,20400.0,48.7327,48.7762,48.7183,48.74,20400.0
2011-03-14 10:25:00,67.31,67.36,67.29,67.32,15600.0,48.7545,48.7907,48.74,48.7617,15600.0
2011-03-14 10:30:00,67.32,67.32,67.12,67.13,35700.0,48.7617,48.7617,48.6168,48.6241,35700.0
2011-03-14 10:35:00,67.13,67.21,67.13,67.21,33300.0,48.6241,48.682,48.6241,48.682,33300.0
2011-03-14 10:40:00,67.21,67.24,67.17,67.22,22400.0,48.682,48.7038,48.6531,48.6893,22400.0
2011-03-14 10:45:00,67.24,67.3,67.2,67.29,16200.0,48.7038,48.7472,48.6748,48.74,16200.0
2011-03-14 10:50:00,67.28,67.31,67.23,67.23,13200.0,48.7327,48.7545,48.6965,48.6965,13200.0
2011-03-14 10:55:00,67.22,67.24,67.09,67.1,16700.0,48.6893,48.7038,48.5951,48.6024,16700.0
2011-03-14 11:00:00,67.11,67.15,67.06,67.15,14300.0,48.6096,48.6386,48.5734,48.6386,14300.0
2011-03-14 11:05:00,67.16,67.17,67.04,67.05,8900.0,48.6458,48.6531,48.5589,48.5661,8900.0
2011-03-14 11:10:00,67.06,67.07,66.9,66.96,19800.0,48.5734,48.5806,48.4575,48.501,19800.0
2011-03-14 11:15:00,66.94,66.94,66.85,66.88,11700.0,48.4865,48.4865,48.4213,48.443,11700.0
2011-03-14 11:20:00,66.89,66.97,66.89,66.96,16100.0,48.4503,48.5082,48.4503,48.501,16100.0
2011-03-14 11:25:00,66.97,66.97,66.89,66.89,15500.0,48.5082,48.5082,48.4503,48.4503,15500.0
2011-03-14 11:30:00,66.88,66.91,66.81,66.87,13200.0,48.443,48.4647,48.3923,48.4358,13200.0
2011-03-14 11:35:00,66.87,66.92,66.85,66.92,13000.0,48.4358,48.472,48.4213,48.472,13000.0
2011-03-14 11:40:00,66.91,67.0,66.91,66.99,8800.0,48.4647,48.5299,48.4647,48.5227,8800.0
2011-03-14 11:45:00,66.99,66.99,66.94,66.94,6700.0,48.5227,48.5227,48.4865,48.4865,6700.0
2011-03-14 11:50:00,66.93,66.96,66.89,66.9,12700.0,48.4792,48.501,48.4503,48.4575,12700.0
2011-03-14 11:55:00,66.91,66.93,66.88,66.93,7200.0,48.4647,48.4792,48.443,48.4792,7200.0
2011-03-14 12:00:00,66.93,66.97,66.92,66.95,23300.0,48.4792,48.5082,48.472,48.4937,23300.0
2011-03-14 12:05:00,66.96,66.96,66.92,66.95,5500.0,48.501,48.501,48.472,48.4937,5500.0
2011-03-14 12:10:00,66.95,66.97,66.92,66.92,11800.0,48.4937,48.5082,48.472,48.472,11800.0
2011-03-14 12:15:00,66.91,66.91,66.86,66.91,8200.0,48.4647,48.4647,48.4285,48.4647,8200.0
2011-03-14 12:20:00,66.95,66.97,66.94,66.96,9000.0,48.4937,48.5082,48.4865,48.501,9000.0
2011-03-14 12:25:00,66.94,66.96,66.91,66.91,3800.0,48.4865,48.501,48.4647,48.4647,3800.0
2011-03-14 12:30:00,66.93,66.96,66.91,66.94,6200.0,48.4792,48.501,48.4647,48.4865,6200.0
2011-03-14 12:35:00,66.93,66.95,66.82,66.82,12200.0,48.4792,48.4937,48.3995,48.3995,12200.0
2011-03-14 12:40:00,66.82,66.85,66.82,66.85,5000.0,48.3995,48.4213,48.3995,48.4213,5000.0
2011-03-14 12:45:00,66.85,66.88,66.84,66.86,5000.0,48.4213,48.443,48.414,48.4285,5000.0
2011-03-14 12:50:00,66.87,66.88,66.86,66.86,2900.0,48.4358,48.443,48.4285,48.4285,2900.0
2011-03-14 12:55:00,66.85,66.94,66.83,66.94,13900.0,48.4213,48.4865,48.4068,48.4865,13900.0
2011-03-14 13:00:00,66.94,66.94,66.92,66.92,2900.0,48.4865,48.4865,48.472,48.472,2900.0
2011-03-14 13:05:00,66.93,67.0,66.92,66.99,8800.0,48.4792,48.5299,48.472,48.5227,8800.0
2011-03-14 13:10:00,66.99,67.02,66.98,67.02,2500.0,48.5227,48.5444,48.5154,48.5444,2500.0
2011-03-14 13:15:00,67.02,67.02,66.97,67.0,3800.0,48.5444,48.5444,48.5082,48.5299,3800.0
2011-03-14 13:20:00,67.0,67.0,66.94,66.95,5100.0,48.5299,48.5299,48.4865,48.4937,5100.0
2011-03-14 13:25:00,66.95,66.99,66.95,66.97,11900.0,48.4937,48.5227,48.4937,48.5082,11900.0
2011-03-14 13:30:00,66.97,66.98,66.92,66.92,32700.0,48.5082,48.5154,48.472,48.472,32700.0
2011-03-14 13:35:00,66.93,66.95,66.89,66.91,13100.0,48.4792,48.4937,48.4503,48.4647,13100.0
2011-03-14 13:40:00,66.9,66.95,66.9,66.95,7400.0,48.4575,48.4937,48.4575,48.4937,7400.0
2011-03-14 13:45:00,66.95,66.98,66.95,66.95,31200.0,48.4937,48.5154,48.4937,48.4937,31200.0
2011-03-14 13:50:00,66.95,67.04,66.95,67.03,10500.0,48.4937,48.5589,48.4937,48.5517,10500.0
2011-03-14 13:55:00,67.04,67.06,66.98,66.98,18900.0,48.5589,48.5734,48.5154,48.5154,18900.0
2011-03-14 14:00:00,66.98,67.02,66.98,67.01,6900.0,48.5154,48.5444,48.5154,48.5372,6900.0
2011-03-14 14:05:00,67.01,67.15,67.01,67.13,14000.0,48.5372,48.6386,48.5372,48.6241,14000.0
2011-03-14 14:10:00,67.12,67.18,67.11,67.13,5000.0,48.6168,48.6603,48.6096,48.6241,5000.0
2011-03-14 14:15:00,67.13,67.13,67.08,67.08,6500.0,48.6241,48.6241,48.5879,48.5879,6500.0
2011-03-14 14:20:00,67.09,67.21,67.09,67.18,12200.0,48.5951,48.682,48.5951,48.6603,12200.0
2011-03-14 14:25:00,67.19,67.19,67.13,67.18,15300.0,48.6675,48.6675,48.6241,48.6603,15300.0
2011-03-14 14:30:00,67.18,67.18,67.08,67.08,16500.0,48.6603,48.6603,48.5879,48.5879,16500.0
2011-03-14 14:35:00,67.07,67.1,67.03,67.03,26400.0,48.5806,48.6024,48.5517,48.5517,26400.0
2011-03-14 14:40:00,67.04,67.06,67.02,67.02,6100.0,48.5589,48.5734,48.5444,48.5444,6100.0
2011-03-14 14:45:00,67.01,67.1,67.01,67.08,17900.0,48.5372,48.6024,48.5372,48.5879,17900.0
2011-03-14 14:50:00,67.07,67.08,66.99,67.01,8700.0,48.5806,48.5879,48.5227,48.5372,8700.0
2011-03-14 14:55:00,67.01,67.05,67.01,67.03,13100.0,48.5372,48.5661,48.5372,48.5517,13100.0
2011-03-14 15:00:00,67.04,67.1,67.0,67.01,8200.0,48.5589,48.6024,48.5299,48.5372,8200.0
2011-03-14 15:05:00,67.02,67.13,67.02,67.1,27600.0,48.5444,48.6241,48.5444,48.6024,27600.0
2011-03-14 15:10:00,67.1,67.26,67.1,67.26,21200.0,48.6024,48.7183,48.6024,48.7183,21200.0
2011-03-14 15:15:00,67.26,67.26,67.17,67.17,13800.0,48.7183,48.7183,48.6531,48.6531,13800.0
2011-03-14 15:20:00,67.18,67.21,67.14,67.2,29500.0,48.6603,48.682,48.6313,48.6748,29500.0
2011-03-14 15:25:00,67.19,67.21,67.14,67.18,10400.0,48.6675,48.682,48.6313,48.6603,10400.0
2011-03-14 15:30:00,67.16,67.22,67.16,67.19,15000.0,48.6458,48.6893,48.6458,48.6675,15000.0
2011-03-14 15:35:00,67.18,67.23,67.15,67.21,32500.0,48.6603,48.6965,48.6386,48.682,32500.0
2011-03-14 15:40:00,67.22,67.38,67.22,67.36,33100.0,48.6893,48.8052,48.6893,48.7907,33100.0
2011-03-14 15:45:00,67.37,67.42,67.3,67.3,116200.0,48.7979,48.8341,48.7472,48.7472,116200.0
2011-03-14 15:50:00,67.3,67.36,67.29,67.34,34400.0,48.7472,48.7907,48.74,48.7762,34400.0
2011-03-14 15:55:00,67.35,67.4,67.31,67.31,42400.0,48.7834,48.8197,48.7545,48.7545,42400.0
2011-03-15 09:30:00,65.51,65.77,65.45,65.54,195000.0,47.4507,47.639,47.4072,47.4724,195000.0
2011-03-15 09:35:00,65.56,65.77,65.47,65.73,69700.0,47.4869,47.639,47.4217,47.61,69700.0
2011-03-15 09:40:00,65.72,65.91,65.68,65.9,50000.0,47.6028,47.7404,47.5738,47.7332,50000.0
2011-03-15 09:45:00,65.89,65.96,65.82,65.96,32200.0,47.7259,47.7766,47.6752,47.7766,32200.0
2011-03-15 09:50:00,65.96,65.99,65.82,65.82,30100.0,47.7766,47.7984,47.6752,47.6752,30100.0
2011-03-15 09:55:00,65.81,65.81,65.65,65.66,40000.0,47.668,47.668,47.5521,47.5593,40000.0
2011-03-15 10:00:00,65.69,65.78,65.67,65.75,33000.0,47.5811,47.6462,47.5666,47.6245,33000.0
2011-03-15 10:05:00,65.76,65.87,65.7,65.83,57600.0,47.6318,47.7114,47.5883,47.6825,57600.0
2011-03-15 10:10:00,65.83,65.94,65.8,65.94,31400.0,47.6825,47.7621,47.6607,47.7621,31400.0
2011-03-15 10:15:00,65.95,65.95,65.85,65.88,20500.0,47.7694,47.7694,47.697,47.7187,20500.0
2011-03-15 10:20:00,65.89,66.08,65.88,66.06,33200.0,47.7259,47.8635,47.7187,47.8491,33200.0
2011-03-15 10:25:00,66.09,66.18,66.06,66.18,12100.0,47.8708,47.936,47.8491,47.936,12100.0
2011-03-15 10:30:00,66.18,66.21,66.09,66.09,22800.0,47.936,47.9577,47.8708,47.8708,22800.0
2011-03-15 10:35:00,66.08,66.17,66.06,66.17,11200.0,47.8635,47.9287,47.8491,47.9287,11200.0
2011-03-15 10:40:00,66.15,66.21,66.14,66.19,14200.0,47.9142,47.9577,47.907,47.9432,14200.0
2011-03-15 10:45:00,66.16,66.16,66.09,66.13,34800.0,47.9215,47.9215,47.8708,47.8998,34800.0
2011-03-15 10:50:00,66.13,66.23,66.12,66.22,34700.0,47.8998,47.9722,47.8925,47.965,34700.0
2011-03-15 10:55:00,66.2,66.22,66.11,66.16,17500.0,47.9505,47.965,47.8853,47.9215,17500.0
2011-03-15 11:00:00,66.16,66.16,66.01,66.01,26000.0,47.9215,47.9215,47.8128,47.8128,26000.0
2011-03-15 11:05:00,66.01,66.07,66.0,66.03,22500.0,47.8128,47.8563,47.8056,47.8273,22500.0
2011-03-15 11:10:00,66.02,66.08,66.01,66.08,24900.0,47.8201,47.8635,47.8128,47.8635,24900.0
2011-03-15 11:15:00,66.09,66.12,66.04,66.12,12500.0,47.8708,47.8925,47.8346,47.8925,12500.0
2011-03-15 11:20:00,66.12,66.13,66.05,66.05,17400.0,47.8925,47.8998,47.8418,47.8418,17400.0
2011-03-15 11:25:00,66.03,66.19,66.03,66.17,16100.0,47.8273,47.9432,47.8273,47.9287,16100.0
2011-03-15 11:30:00,66.17,66.2,66.14,66.14,9100.0,47.9287,47.9505,47.907,47.907,9100.0
2011-03-15 11:35:00,66.15,66.24,66.13,66.24,11900.0,47.9142,47.9794,47.8998,47.9794,11900.0
2011-03-15 11:40:00,66.23,66.24,66.18,66.22,9800.0,47.9722,47.9794,47.936,47.965,9800.0
2011-03-15 11:45:00,66.2,66.22,66.15,66.16,7300.0,47.9505,47.965,47.9142,47.9215,7300.0
2011-03-15 11:50:00,66.17,66.19,66.1,66.18,38600.0,47.9287,47.9432,47.878,47.936,38600.0
2011-03-15 11:55:00,66.18,66.23,66.17,66.23,7200.0,47.936,47.9722,47.9287,47.9722,7200.0
2011-03-15 12:00:00,66.23,66.38,66.21,66.33,16200.0,47.9722,48.0808,47.9577,48.0446,16200.0
2011-03-15 12:05:00,66.35,66.42,66.34,66.41,16700.0,48.0591,48.1098,48.0519,48.1026,16700.0
2011-03-15 12:10:00,66.42,66.44,66.41,66.43,8900.0,48.1098,48.1243,48.1026,48.1171,8900.0
2011-03-15 12:15:00,66.43,66.43,66.36,66.37,6800.0,48.1171,48.1171,48.0664,48.0736,6800.0
2011-03-15 12:20:00,66.38,66.42,66.38,66.39,7900.0,48.0808,48.1098,48.0808,48.0881,7900.0
2011-03-15 12:25:00,66.41,66.54,66.41,66.51,17200.0,48.1026,48.1967,48.1026,48.175,17200.0
2011-03-15 12:30:00,66.51,66.51,66.39,66.41,19100.0,48.175,48.175,48.0881,48.1026,19100.0
2011-03-15 12:35:00,66.42,66.42,66.37,66.38,11500.0,48.1098,48.1098,48.0736,48.0808,11500.0
2011-03-15 12:40:00,66.37,66.37,66.28,66.3,5300.0,48.0736,48.0736,48.0084,48.0229,5300.0
2011-03-15 12:45:00,66.28,66.28,66.2,66.24,12700.0,48.0084,48.0084,47.9505,47.9794,12700.0
2011-03-15 12:50:00,66.24,66.32,66.24,66.32,84100.0,47.9794,48.0374,47.9794,48.0374,84100.0
2011-03-15 12:55:00,66.32,66.36,66.3,66.34,16400.0,48.0374,48.0664,48.0229,48.0519,16400.0
2011-03-15 13:00:00,66.36,66.36,66.3,66.32,16400.0,48.0664,48.0664,48.0229,48.0374,16400.0
2011-03-15 13:05:00,66.32,66.35,66.25,66.28,6200.0,48.0374,48.0591,47.9867,48.0084,6200.0
2011-03-15 13:10:00,66.26,66.33,66.24,66.32,20400.0,47.9939,48.0446,47.9794,48.0374,20400.0
2011-03-15 13:15:00,66.31,66.32,66.2,66.22,45900.0,48.0301,48.0374,47.9505,47.965,45900.0
2011-03-15 13:20:00,66.22,66.28,66.21,66.25,18800.0,47.965,48.0084,47.9577,47.9867,18800.0
2011-03-15 13:25:00,66.25,66.28,66.23,66.24,19100.0,47.9867,48.0084,47.9722,47.9794,19100.0
2011-03-15 13:30:00,66.25,66.33,66.25,66.33,17300.0,47.9867,48.0446,47.9867,48.0446,17300.0
2011-03-15 13:35:00,66.32,66.33,66.27,66.33,13900.0,48.0374,48.0446,48.0012,48.0446,13900.0
2011-03-15 13:40:00,66.33,66.4,66.31,66.33,42400.0,48.0446,48.0953,48.0301,48.0446,42400.0
2011-03-15 13:45:00,66.3,66.37,66.27,66.35,12200.0,48.0229,48.0736,48.0012,48.0591,12200.0
2011-03-15 13:50:00,66.37,66.41,66.35,66.35,9300.0,48.0736,48.1026,48.0591,48.0591,9300.0
2011-03-15 13:55:00,66.37,66.43,66.37,66.41,8800.0,48.0736,48.1171,48.0736,48.1026,8800.0
2011-03-15 14:00:00,66.43,66.44,66.38,66.38,4300.0,48.1171,48.1243,48.0808,48.0808,4300.0
2011-03-15 14:05:00,66.39,66.42,66.38,66.4,4800.0,48.0881,48.1098,48.0808,48.0953,4800.0
2011-03-15 14:10:00,66.4,66.44,66.4,66.41,4600.0,48.0953,48.1243,48.0953,48.1026,4600.0
2011-03-15 14:15:00,66.42,66.48,66.24,66.26,69100.0,48.1098,48.1533,47.9794,47.9939,69100.0
2011-03-15 14:20:00,66.24,66.54,66.24,66.54,29500.0,47.9794,48.1967,47.9794,48.1967,29500.0
2011-03-15 14:25:00,66.54,66.63,66.45,66.6,27000.0,48.1967,48.2619,48.1315,48.2402,27000.0
2011-03-15 14:30:00,66.61,66.62,66.56,66.57,13700.0,48.2474,48.2547,48.2112,48.2185,13700.0
2011-03-15 14:35:00,66.56,66.61,66.54,66.58,4800.0,48.2112,48.2474,48.1967,48.2257,4800.0
2011-03-15 14:40:00,66.59,66.68,66.58,66.66,12800.0,48.233,48.2981,48.2257,48.2837,12800.0
2011-03-15 14:45:00,66.66,66.74,66.66,66.7,8400.0,48.2837,48.3416,48.2837,48.3126,8400.0
2011-03-15 14:50:00,66.7,66.71,66.66,66.67,17400.0,48.3126,48.3199,48.2837,48.2909,17400.0
2011-03-15 14:55:00,66.65,66.71,66.6,66.61,104100.0,48.2764,48.3199,48.2402,48.2474,104100.0
2011-03-15 15:00:00,66.59,66.7,66.59,66.69,35400.0,48.233,48.3126,48.233,48.3054,35400.0
2011-03-15 15:05:00,66.68,66.75,66.68,66.7,34100.0,48.2981,48.3488,48.2981,48.3126,34100.0
2011-03-15 15:10:00,66.72,66.76,66.69,66.69,13000.0,48.3271,48.3561,48.3054,48.3054,13000.0
2011-03-15 15:15:00,66.68,66.77,66.67,66.74,9600.0,48.2981,48.3633,48.2909,48.3416,9600.0
2011-03-15 15:20:00,66.76,66.89,66.76,66.85,20000.0,48.3561,48.4503,48.3561,48.4213,20000.0
2011-03-15 15:25:00,66.86,66.86,66.83,66.84,4300.0,48.4285,48.4285,48.4068,48.414,4300.0
2011-03-15 15:30:00,66.85,66.85,66.74,66.77,11700.0,48.4213,48.4213,48.3416,48.3633,11700.0
2011-03-15 15:35:00,66.77,66.8,66.71,66.79,29600.0,48.3633,48.3851,48.3199,48.3778,29600.0
2011-03-15 15:40:00,66.8,66.96,66.8,66.92,39900.0,48.3851,48.501,48.3851,48.472,39900.0
2011-03-15 15:45:00,66.91,66.91,66.75,66.77,43300.0,48.4647,48.4647,48.3488,48.3633,43300.0
2011-03-15 15:50:00,66.77,66.78,66.7,66.77,21600.0,48.3633,48.3706,48.3126,48.3633,21600.0
2011-03-15 15:55:00,66.77,66.78,66.58,66.63,34000.0,48.3633,48.3706,48.2257,48.2619,34000.0
2011-03-16 09:30:00,66.42,66.48,66.38,66.48,50100.0,48.1098,48.1533,48.0808,48.1533,50100.0
2011-03-16 09:35:00,66.46,66.5,66.36,66.36,54200.0,48.1388,48.1678,48.0664,48.0664,54200.0
2011-03-16 09:40:00,66.31,66.41,66.2,66.41,68100.0,48.0301,48.1026,47.9505,48.1026,68100.0
2011-03-16 09:45:00,66.4,66.4,66.22,66.28,21400.0,48.0953,48.0953,47.965,48.0084,21400.0
2011-03-16 09:50:00,66.28,66.47,66.27,66.46,26700.0,48.0084,48.146,48.0012,48.1388,26700.0
2011-03-16 09:55:00,66.46,66.48,66.38,66.41,40300.0,48.1388,48.1533,48.0808,48.1026,40300.0
2011-03-16 10:00:00,66.4,66.53,66.4,66.49,31600.0,48.0953,48.1895,48.0953,48.1605,31600.0
2011-03-16 10:05:00,66.47,66.56,66.45,66.49,19900.0,48.146,48.2112,48.1315,48.1605,19900.0
2011-03-16 10:10:00,66.51,66.54,66.41,66.41,16700.0,48.175,48.1967,48.1026,48.1026,16700.0
2011-03-16 10:15:00,66.41,66.47,66.37,66.47,28700.0,48.1026,48.146,48.0736,48.146,28700.0
2011-03-16 10:20:00,66.44,66.45,66.38,66.45,14600.0,48.1243,48.1315,48.0808,48.1315,14600.0
2011-03-16 10:25:00,66.45,66.5,66.4,66.49,11700.0,48.1315,48.1678,48.0953,48.1605,11700.0
2011-03-16 10:30:00,66.5,66.56,66.44,66.48,33000.0,48.1678,48.2112,48.1243,48.1533,33000.0
2011-03-16 10:35:00,66.48,66.57,66.44,66.56,29900.0,48.1533,48.2185,48.1243,48.2112,29900.0
2011-03-16 10:40:00,66.56,66.62,66.55,66.55,21600.0,48.2112,48.2547,48.204,48.204,21600.0
2011-03-16 10:45:00,66.53,66.61,66.53,66.6,8300.0,48.1895,48.2474,48.1895,48.2402,8300.0
2011-03-16 10:50:00,66.6,66.62,66.52,66.52,8900.0,48.2402,48.2547,48.1822,48.1822,8900.0
2011-03-16 10:55:00,66.52,66.52,66.26,66.26,57500.0,48.1822,48.1822,47.9939,47.9939,57500.0
2011-03-16 11:00:00,66.26,66.26,65.76,65.96,213200.0,47.9939,47.9939,47.6318,47.7766,213200.0
2011-03-16 11:05:00,65.95,66.14,65.6,66.11,272700.0,47.7694,47.907,47.5159,47.8853,272700.0
2011-03-16 11:10:00,66.12,66.3,66.03,66.22,83500.0,47.8925,48.0229,47.8273,47.965,83500.0
2011-03-16 11:15:00,66.22,66.24,66.13,66.16,45600.0,47.965,47.9794,47.8998,47.9215,45600.0
2011-03-16 11:20:00,66.11,66.17,66.04,66.05,49400.0,47.8853,47.9287,47.8346,47.8418,49400.0
2011-03-16 11:25:00,66.07,66.19,66.04,66.19,28300.0,47.8563,47.9432,47.8346,47.9432,28300.0
2011-03-16 11:30:00,66.19,66.3,66.18,66.24,26000.0,47.9432,48.0229,47.936,47.9794,26000.0
2011-03-16 11:35:00,66.25,66.28,66.12,66.2,23900.0,47.9867,48.0084,47.8925,47.9505,23900.0
2011-03-16 11:40:00,66.19,66.24,66.13,66.13,33900.0,47.9432,47.9794,47.8998,47.8998,33900.0
2011-03-16 11:45:00,66.12,66.12,65.95,66.05,46800.0,47.8925,47.8925,47.7694,47.8418,46800.0
2011-03-16 11:50:00,66.06,66.06,65.92,65.97,25900.0,47.8491,47.8491,47.7477,47.7839,25900.0
2011-03-16 11:55:00,65.97,66.05,65.93,65.98,22300.0,47.7839,47.8418,47.7549,47.7911,22300.0
2011-03-16 12:00:00,65.97,65.99,65.81,65.84,30300.0,47.7839,47.7984,47.668,47.6897,30300.0
2011-03-16 12:05:00,65.85,65.92,65.81,65.91,26700.0,47.697,47.7477,47.668,47.7404,26700.0
2011-03-16 12:10:00,65.91,65.99,65.75,65.79,47200.0,47.7404,47.7984,47.6245,47.6535,47200.0
2011-03-16 12:15:00,65.78,65.83,65.69,65.77,104600.0,47.6462,47.6825,47.5811,47.639,104600.0
2011-03-16 12:20:00,65.75,65.87,65.73,65.84,24300.0,47.6245,47.7114,47.61,47.6897,24300.0
2011-03-16 12:25:00,65.86,66.01,65.86,65.98,24400.0,47.7042,47.8128,47.7042,47.7911,24400.0
2011-03-16 12:30:00,66.0,66.03,65.87,65.94,57500.0,47.8056,47.8273,47.7114,47.7621,57500.0
2011-03-16 12:35:00,65.95,65.97,65.78,65.81,23900.0,47.7694,47.7839,47.6462,47.668,23900.0
2011-03-16 12:40:00,65.84,65.95,65.83,65.83,31200.0,47.6897,47.7694,47.6825,47.6825,31200.0
2011-03-16 12:45:00,65.82,66.0,65.81,65.93,22600.0,47.6752,47.8056,47.668,47.7549,22600.0
2011-03-16 12:50:00,65.95,65.99,65.85,65.91,9500.0,47.7694,47.7984,47.697,47.7404,9500.0
2011-03-16 12:55:00,65.87,65.98,65.87,65.94,14200.0,47.7114,47.7911,47.7114,47.7621,14200.0
2011-03-16 13:00:00,65.96,66.05,65.96,65.99,90900.0,47.7766,47.8418,47.7766,47.7984,90900.0
2011-03-16 13:05:00,66.0,66.0,65.89,65.89,24300.0,47.8056,47.8056,47.7259,47.7259,24300.0
2011-03-16 13:10:00,65.89,65.92,65.82,65.87,28400.0,47.7259,47.7477,47.6752,47.7114,28400.0
2011-03-16 13:15:00,65.9,65.93,65.87,65.9,30300.0,47.7332,47.7549,47.7114,47.7332,30300.0
2011-03-16 13:20:00,65.91,65.95,65.77,65.77,27400.0,47.7404,47.7694,47.639,47.639,27400.0
2011-03-16 13:25:00,65.79,65.85,65.76,65.85,28200.0,47.6535,47.697,47.6318,47.697,28200.0
2011-03-16 13:30:00,65.84,65.86,65.72,65.76,11400.0,47.6897,47.7042,47.6028,47.6318,11400.0
2011-03-16 13:35:00,65.78,65.79,65.67,65.73,25100.0,47.6462,47.6535,47.5666,47.61,25100.0
2011-03-16 13:40:00,65.72,65.75,65.63,65.73,77400.0,47.6028,47.6245,47.5376,47.61,77400.0
2011-03-16 13:45:00,65.73,65.73,65.65,65.72,87300.0,47.61,47.61,47.5521,47.6028,87300.0
2011-03-16 13:50:00,65.74,65.78,65.69,65.69,9100.0,47.6173,47.6462,47.5811,47.5811,9100.0
2011-03-16 13:55:00,65.69,65.74,65.68,65.68,27100.0,47.5811,47.6173,47.5738,47.5738,27100.0
2011-03-16 14:00:00,65.68,65.68,65.54,65.56,77000.0,47.5738,47.5738,47.4724,47.4869,77000.0
2011-03-16 14:05:00,65.58,65.58,65.43,65.48,67600.0,47.5014,47.5014,47.3927,47.4289,67600.0
2011-03-16 14:10:00,65.48,65.48,65.2,65.36,65800.0,47.4289,47.4289,47.2261,47.342,65800.0
2011-03-16 14:15:00,65.36,65.36,65.07,65.07,37100.0,47.342,47.342,47.132,47.132,37100.0
2011-03-16 14:20:00,65.08,65.36,65.06,65.32,49200.0,47.1392,47.342,47.1247,47.3131,49200.0
2011-03-16 14:25:00,65.32,65.47,65.32,65.4,23500.0,47.3131,47.4217,47.3131,47.371,23500.0
2011-03-16 14:30:00,65.39,65.48,65.35,65.42,28000.0,47.3638,47.4289,47.3348,47.3855,28000.0
2011-03-16 14:35:00,65.42,65.66,65.42,65.63,39500.0,47.3855,47.5593,47.3855,47.5376,39500.0
2011-03-16 14:40:00,65.64,65.88,65.64,65.74,59200.0,47.5448,47.7187,47.5448,47.6173,59200.0
2011-03-16 14:45:00,65.78,65.92,65.73,65.85,21600.0,47.6462,47.7477,47.61,47.697,21600.0
2011-03-16 14:50:00,65.83,65.92,65.81,65.88,29100.0,47.6825,47.7477,47.668,47.7187,29100.0
2011-03-16 14:55:00,65.87,66.01,65.87,65.89,44600.0,47.7114,47.8128,47.7114,47.7259,44600.0
2011-03-16 15:00:00,65.9,65.96,65.83,65.91,40500.0,47.7332,47.7766,47.6825,47.7404,40500.0
2011-03-16 15:05:00,65.91,65.91,65.8,65.87,50600.0,47.7404,47.7404,47.6607,47.7114,50600.0
2011-03-16 15:10:00,65.88,65.98,65.75,65.75,21000.0,47.7187,47.7911,47.6245,47.6245,21000.0
2011-03-16 15:15:00,65.75,65.92,65.75,65.87,20700.0,47.6245,47.7477,47.6245,47.7114,20700.0
2011-03-16 15:20:00,65.86,65.94,65.8,65.84,26600.0,47.7042,47.7621,47.6607,47.6897,26600.0
2011-03-16 15:25:00,65.84,65.92,65.59,65.67,64400.0,47.6897,47.7477,47.5086,47.5666,64400.0
2011-03-16 15:30:00,65.67,65.69,65.55,65.59,67100.0,47.5666,47.5811,47.4797,47.5086,67100.0
2011-03-16 15:35:00,65.61,65.69,65.59,65.6,21300.0,47.5231,47.5811,47.5086,47.5159,21300.0
2011-03-16 15:40:00,65.59,65.73,65.57,65.7,42600.0,47.5086,47.61,47.4941,47.5883,42600.0
2011-03-16 15:45:00,65.7,65.7,65.51,65.63,26500.0,47.5883,47.5883,47.4507,47.5376,26500.0
2011-03-16 15:50:00,65.62,65.64,65.51,65.58,45100.0,47.5304,47.5448,47.4507,47.5014,45100.0
2011-03-16 15:55:00,65.57,65.57,65.44,65.5,48000.0,47.4941,47.4941,47.4,47.4434,48000.0
2011-03-17 09:30:00,66.48,66.48,66.29,66.34,76800.0,48.1533,48.1533,48.0157,48.0519,76800.0
2011-03-17 09:35:00,66.33,66.38,66.23,66.37,45700.0,48.0446,48.0808,47.9722,48.0736,45700.0
2011-03-17 09:40:00,66.37,66.37,66.22,66.23,47700.0,48.0736,48.0736,47.965,47.9722,47700.0
2011-03-17 09:45:00,66.23,66.23,66.1,66.13,81300.0,47.9722,47.9722,47.878,47.8998,81300.0
2011-03-17 09:50:00,66.14,66.28,66.14,66.18,26100.0,47.907,48.0084,47.907,47.936,26100.0
2011-03-17 09:55:00,66.21,66.28,66.13,66.18,35400.0,47.9577,48.0084,47.8998,47.936,35400.0
2011-03-17 10:00:00,66.16,66.32,66.13,66.2,103800.0,47.9215,48.0374,47.8998,47.9505,103800.0
2011-03-17 10:05:00,66.2,66.31,66.18,66.31,37400.0,47.9505,48.0301,47.936,48.0301,37400.0
2011-03-17 10:10:00,66.31,66.36,66.28,66.29,24800.0,48.0301,48.0664,48.0084,48.0157,24800.0
2011-03-17 10:15:00,66.29,66.52,66.28,66.5,15300.0,48.0157,48.1822,48.0084,48.1678,15300.0
2011-03-17 10:20:00,66.51,66.52,66.42,66.47,54200.0,48.175,48.1822,48.1098,48.146,54200.0
2011-03-17 10:25:00,66.47,66.59,66.46,66.54,35300.0,48.146,48.233,48.1388,48.1967,35300.0
2011-03-17 10:30:00,66.54,66.55,66.49,66.5,11100.0,48.1967,48.204,48.1605,48.1678,11100.0
2011-03-17 10:35:00,66.51,66.56,66.5,66.54,8800.0,48.175,48.2112,48.1678,48.1967,8800.0
2011-03-17 10:40:00,66.52,66.52,66.42,66.44,13400.0,48.1822,48.1822,48.1098,48.1243,13400.0
2011-03-17 10:45:00,66.44,66.47,66.4,66.47,18600.0,48.1243,48.146,48.0953,48.146,18600.0
2011-03-17 10:50:00,66.48,66.51,66.39,66.48,17900.0,48.1533,48.175,48.0881,48.1533,17900.0
2011-03-17 10:55:00,66.48,66.5,66.39,66.43,7100.0,48.1533,48.1678,48.0881,48.1171,7100.0
2011-03-17 11:00:00,66.42,66.51,66.42,66.49,7500.0,48.1098,48.175,48.1098,48.1605,7500.0
2011-03-17 11:05:00,66.51,66.55,66.51,66.53,4100.0,48.175,48.204,48.175,48.1895,4100.0
2011-03-17 11:10:00,66.54,66.54,66.36,66.36,14600.0,48.1967,48.1967,48.0664,48.0664,14600.0
2011-03-17 11:15:00,66.38,66.4,66.34,66.39,22800.0,48.0808,48.0953,48.0519,48.0881,22800.0
2011-03-17 11:20:00,66.37,66.41,66.28,66.31,17300.0,48.0736,48.1026,48.0084,48.0301,17300.0
2011-03-17 11:25:00,66.28,66.31,66.24,66.25,11600.0,48.0084,48.0301,47.9794,47.9867,11600.0
2011-03-17 11:30:00,66.24,66.31,66.22,66.31,8300.0,47.9794,48.0301,47.965,48.0301,8300.0
2011-03-17 11:35:00,66.32,66.35,66.3,66.33,3300.0,48.0374,48.0591,48.0229,48.0446,3300.0
2011-03-17 11:40:00,66.33,66.33,66.3,66.31,2800.0,48.0446,48.0446,48.0229,48.0301,2800.0
2011-03-17 11:45:00,66.29,66.3,66.19,66.2,7100.0,48.0157,48.0229,47.9432,47.9505,7100.0
2011-03-17 11:50:00,66.2,66.27,66.15,66.25,12500.0,47.9505,48.0012,47.9142,47.9867,12500.0
2011-03-17 11:55:00,66.25,66.27,66.18,66.18,10700.0,47.9867,48.0012,47.936,47.936,10700.0
2011-03-17 12:00:00,66.19,66.23,66.15,66.19,18900.0,47.9432,47.9722,47.9142,47.9432,18900.0
2011-03-17 12:05:00,66.2,66.29,66.19,66.29,13500.0,47.9505,48.0157,47.9432,48.0157,13500.0
2011-03-17 12:10:00,66.29,66.32,66.26,66.31,11900.0,48.0157,48.0374,47.9939,48.0301,11900.0
2011-03-17 12:15:00,66.31,66.35,66.31,66.32,8000.0,48.0301,48.0591,48.0301,48.0374,8000.0
2011-03-17 12:20:00,66.32,66.36,66.31,66.34,14000.0,48.0374,48.0664,48.0301,48.0519,14000.0
2011-03-17 12:25:00,66.33,66.37,66.32,66.35,7200.0,48.0446,48.0736,48.0374,48.0591,7200.0
2011-03-17 12:30:00,66.35,66.43,66.35,66.4,10400.0,48.0591,48.1171,48.0591,48.0953,10400.0
2011-03-17 12:35:00,66.41,66.42,66.34,66.36,16800.0,48.1026,48.1098,48.0519,48.0664,16800.0
2011-03-17 12:40:00,66.35,66.37,66.33,66.34,2100.0,48.0591,48.0736,48.0446,48.0519,2100.0
2011-03-17 12:45:00,66.34,66.34,66.25,66.26,10600.0,48.0519,48.0519,47.9867,47.9939,10600.0
2011-03-17 12:50:00,66.27,66.31,66.26,66.3,2900.0,48.0012,48.0301,47.9939,48.0229,2900.0
2011-03-17 12:55:00,66.3,66.31,66.29,66.29,5100.0,48.0229,48.0301,48.0157,48.0157,5100.0
2011-03-17 13:00:00,66.27,66.3,66.25,66.27,4600.0,48.0012,48.0229,47.9867,48.0012,4600.0
2011-03-17 13:05:00,66.28,66.32,66.27,66.31,7800.0,48.0084,48.0374,48.0012,48.0301,7800.0
2011-03-17 13:10:00,66.34,66.38,66.34,66.37,9100.0,48.0519,48.0808,48.0519,48.0736,9100.0
2011-03-17 13:15:00,66.38,66.4,66.29,66.29,7400.0,48.0808,48.0953,48.0157,48.0157,7400.0
2011-03-17 13:20:00,66.3,66.32,66.24,66.24,8800.0,48.0229,48.0374,47.9794,47.9794,8800.0
2011-03-17 13:25:00,66.24,66.25,66.05,66.06,30900.0,47.9794,47.9867,47.8418,47.8491,30900.0
2011-03-17 13:30:00,66.06,66.12,66.01,66.1,17500.0,47.8491,47.8925,47.8128,47.878,17500.0
2011-03-17 13:35:00,66.11,66.15,66.09,66.15,5500.0,47.8853,47.9142,47.8708,47.9142,5500.0
2011-03-17 13:40:00,66.15,66.15,66.06,66.06,34200.0,47.9142,47.9142,47.8491,47.8491,34200.0
2011-03-17 13:45:00,66.06,66.08,66.02,66.06,17900.0,47.8491,47.8635,47.8201,47.8491,17900.0
2011-03-17 13:50:00,66.07,66.07,65.89,65.91,17500.0,47.8563,47.8563,47.7259,47.7404,17500.0
2011-03-17 13:55:00,65.9,66.0,65.9,66.0,13300.0,47.7332,47.8056,47.7332,47.8056,13300.0
2011-03-17 14:00:00,66.0,66.04,65.96,66.03,4600.0,47.8056,47.8346,47.7766,47.8273,4600.0
2011-03-17 14:05:00,66.03,66.07,66.0,66.0,7200.0,47.8273,47.8563,47.8056,47.8056,7200.0
2011-03-17 14:10:00,66.0,66.0,65.91,65.93,3100.0,47.8056,47.8056,47.7404,47.7549,3100.0
2011-03-17 14:15:00,65.93,66.02,65.91,66.0,11000.0,47.7549,47.8201,47.7404,47.8056,11000.0
2011-03-17 14:20:00,66.02,66.04,65.96,66.02,20900.0,47.8201,47.8346,47.7766,47.8201,20900.0
2011-03-17 14:25:00,66.02,66.08,65.99,66.05,12600.0,47.8201,47.8635,47.7984,47.8418,12600.0
2011-03-17 14:30:00,66.04,66.14,66.03,66.13,14400.0,47.8346,47.907,47.8273,47.8998,14400.0
2011-03-17 14:35:00,66.14,66.15,66.12,66.12,10000.0,47.907,47.9142,47.8925,47.8925,10000.0
2011-03-17 14:40:00,66.11,66.18,66.11,66.14,5300.0,47.8853,47.936,47.8853,47.907,5300.0
2011-03-17 14:45:00,66.14,66.18,66.14,66.16,14400.0,47.907,47.936,47.907,47.9215,14400.0
2011-03-17 14:50:00,66.16,66.26,66.15,66.26,10000.0,47.9215,47.9939,47.9142,47.9939,10000.0
2011-03-17 14:55:00,66.25,66.29,66.22,66.22,5000.0,47.9867,48.0157,47.965,47.965,5000.0
2011-03-17 15:00:00,66.23,66.31,66.05,66.05,170300.0,47.9722,48.0301,47.8418,47.8418,170300.0
2011-03-17 15:05:00,66.33,66.36,66.3,66.31,7700.0,48.0446,48.0664,48.0229,48.0301,7700.0
2011-03-17 15:10:00,66.33,66.34,66.31,66.33,8200.0,48.0446,48.0519,48.0301,48.0446,8200.0
2011-03-17 15:15:00,66.33,66.34,66.26,66.3,19000.0,48.0446,48.0519,47.9939,48.0229,19000.0
2011-03-17 15:20:00,66.3,66.33,66.3,66.3,2900.0,48.0229,48.0446,48.0229,48.0229,2900.0
2011-03-17 15:25:00,66.28,66.28,66.19,66.22,10100.0,48.0084,48.0084,47.9432,47.965,10100.0
2011-03-17 15:30:00,66.2,66.28,66.19,66.25,5200.0,47.9505,48.0084,47.9432,47.9867,5200.0
2011-03-17 15:35:00,66.26,66.37,66.26,66.37,6900.0,47.9939,48.0736,47.9939,48.0736,6900.0
2011-03-17 15:40:00,66.38,66.4,66.34,66.37,15000.0,48.0808,48.0953,48.0519,48.0736,15000.0
2011-03-17 15:45:00,66.36,66.54,66.36,66.46,25900.0,48.0664,48.1967,48.0664,48.1388,25900.0
2011-03-17 15:50:00,66.47,66.47,66.37,66.43,12100.0,48.146,48.146,48.0736,48.1171,12100.0
2011-03-17 15:55:00,66.43,66.44,66.31,66.34,56400.0,48.1171,48.1243,48.0301,48.0519,56400.0
2011-03-18 09:30:00,67.25,67.25,67.08,67.11,43200.0,48.711,48.711,48.5879,48.6096,43200.0
2011-03-18 09:35:00,67.12,67.19,67.11,67.13,22400.0,48.6168,48.6675,48.6096,48.6241,22400.0
2011-03-18 09:40:00,67.13,67.22,67.09,67.17,27200.0,48.6241,48.6893,48.5951,48.6531,27200.0
2011-03-18 09:45:00,67.2,67.21,67.05,67.08,16900.0,48.6748,48.682,48.5661,48.5879,16900.0
2011-03-18 09:50:00,67.08,67.19,67.08,67.19,45700.0,48.5879,48.6675,48.5879,48.6675,45700.0
2011-03-18 09:55:00,67.19,67.21,67.11,67.14,21800.0,48.6675,48.682,48.6096,48.6313,21800.0
2011-03-18 10:00:00,67.16,67.18,67.05,67.06,30200.0,48.6458,48.6603,48.5661,48.5734,30200.0
2011-03-18 10:05:00,67.06,67.13,67.03,67.1,27500.0,48.5734,48.6241,48.5517,48.6024,27500.0
2011-03-18 10:10:00,67.1,67.11,67.0,67.06,31500.0,48.6024,48.6096,48.5299,48.5734,31500.0
2011-03-18 10:15:00,67.05,67.12,67.05,67.09,15100.0,48.5661,48.6168,48.5661,48.5951,15100.0
2011-03-18 10:20:00,67.08,67.08,66.99,67.06,32800.0,48.5879,48.5879,48.5227,48.5734,32800.0
2011-03-18 10:25:00,67.05,67.07,66.94,66.95,13600.0,48.5661,48.5806,48.4865,48.4937,13600.0
2011-03-18 10:30:00,66.95,66.98,66.9,66.96,39200.0,48.4937,48.5154,48.4575,48.501,39200.0
2011-03-18 10:35:00,66.98,67.01,66.98,67.01,7800.0,48.5154,48.5372,48.5154,48.5372,7800.0
2011-03-18 10:40:00,67.0,67.07,67.0,67.06,4100.0,48.5299,48.5806,48.5299,48.5734,4100.0
2011-03-18 10:45:00,67.07,67.1,67.05,67.1,16500.0,48.5806,48.6024,48.5661,48.6024,16500.0
2011-03-18 10:50:00,67.1,67.12,67.09,67.09,9900.0,48.6024,48.6168,48.5951,48.5951,9900.0
2011-03-18 10:55:00,67.1,67.11,67.06,67.1,8300.0,48.6024,48.6096,48.5734,48.6024,8300.0
2011-03-18 11:00:00,67.11,67.23,67.11,67.21,14600.0,48.6096,48.6965,48.6096,48.682,14600.0
2011-03-18 11:05:00,67.23,67.25,67.14,67.14,8700.0,48.6965,48.711,48.6313,48.6313,8700.0
2011-03-18 11:10:00,67.14,67.18,67.13,67.14,11100.0,48.6313,48.6603,48.6241,48.6313,11100.0
2011-03-18 11:15:00,67.15,67.19,67.1,67.11,10200.0,48.6386,48.6675,48.6024,48.6096,10200.0
2011-03-18 11:20:00,67.1,67.1,67.03,67.04,14300.0,48.6024,48.6024,48.5517,48.5589,14300.0
2011-03-18 11:25:00,67.07,67.07,66.91,66.91,19200.0,48.5806,48.5806,48.4647,48.4647,19200.0
2011-03-18 11:30:00,66.91,66.99,66.9,66.98,34300.0,48.4647,48.5227,48.4575,48.5154,34300.0
2011-03-18 11:35:00,66.99,67.16,66.97,67.11,24500.0,48.5227,48.6458,48.5082,48.6096,24500.0
2011-03-18 11:40:00,67.12,67.16,66.98,66.98,13900.0,48.6168,48.6458,48.5154,48.5154,13900.0
2011-03-18 11:45:00,67.01,67.01,66.89,66.91,33000.0,48.5372,48.5372,48.4503,48.4647,33000.0
2011-03-18 11:50:00,66.92,66.99,66.91,66.99,23600.0,48.472,48.5227,48.4647,48.5227,23600.0
2011-03-18 11:55:00,66.98,67.06,66.96,67.04,17200.0,48.5154,48.5734,48.501,48.5589,17200.0
2011-03-18 12:00:00,67.04,67.04,66.99,67.01,7600.0,48.5589,48.5589,48.5227,48.5372,7600.0
2011-03-18 12:05:00,67.01,67.07,67.01,67.03,19200.0,48.5372,48.5806,48.5372,48.5517,19200.0
2011-03-18 12:10:00,67.03,67.04,66.95,67.02,17300.0,48.5517,48.5589,48.4937,48.5444,17300.0
2011-03-18 12:15:00,67.02,67.04,66.99,67.01,12100.0,48.5444,48.5589,48.5227,48.5372,12100.0
2011-03-18 12:20:00,67.01,67.11,67.0,67.1,11200.0,48.5372,48.6096,48.5299,48.6024,11200.0
2011-03-18 12:25:00,67.11,67.12,67.06,67.09,14700.0,48.6096,48.6168,48.5734,48.5951,14700.0
2011-03-18 12:30:00,67.09,67.1,67.04,67.06,5100.0,48.5951,48.6024,48.5589,48.5734,5100.0
2011-03-18 12:35:00,67.06,67.08,67.02,67.03,23400.0,48.5734,48.5879,48.5444,48.5517,23400.0
2011-03-18 12:40:00,67.04,67.05,66.98,66.99,5200.0,48.5589,48.5661,48.5154,48.5227,5200.0
2011-03-18 12:45:00,66.99,67.06,66.98,67.03,4300.0,48.5227,48.5734,48.5154,48.5517,4300.0
2011-03-18 12:50:00,67.04,67.04,66.97,66.98,2600.0,48.5589,48.5589,48.5082,48.5154,2600.0
2011-03-18 12:55:00,66.97,67.01,66.95,66.95,8000.0,48.5082,48.5372,48.4937,48.4937,8000.0
2011-03-18 13:00:00,66.95,67.02,66.94,67.02,8200.0,48.4937,48.5444,48.4865,48.5444,8200.0
2011-03-18 13:05:00,67.01,67.07,67.01,67.05,3000.0,48.5372,48.5806,48.5372,48.5661,3000.0
2011-03-18 13:10:00,67.05,67.07,67.04,67.05,11500.0,48.5661,48.5806,48.5589,48.5661,11500.0
2011-03-18 13:15:00,67.04,67.08,67.04,67.07,8800.0,48.5589,48.5879,48.5589,48.5806,8800.0
2011-03-18 13:20:00,67.07,67.08,67.02,67.04,33600.0,48.5806,48.5879,48.5444,48.5589,33600.0
2011-03-18 13:25:00,67.03,67.03,66.97,67.03,12300.0,48.5517,48.5517,48.5082,48.5517,12300.0
2011-03-18 13:30:00,67.02,67.03,66.99,67.01,6700.0,48.5444,48.5517,48.5227,48.5372,6700.0
2011-03-18 13:35:00,67.01,67.08,67.01,67.06,16200.0,48.5372,48.5879,48.5372,48.5734,16200.0
2011-03-18 13:40:00,67.06,67.06,66.98,66.98,16600.0,48.5734,48.5734,48.5154,48.5154,16600.0
2011-03-18 13:45:00,66.99,67.03,66.99,67.02,22500.0,48.5227,48.5517,48.5227,48.5444,22500.0
2011-03-18 13:50:00,67.02,67.04,67.0,67.01,9300.0,48.5444,48.5589,48.5299,48.5372,9300.0
2011-03-18 13:55:00,67.01,67.02,66.98,66.98,16500.0,48.5372,48.5444,48.5154,48.5154,16500.0
2011-03-18 14:00:00,66.98,66.99,66.95,66.99,30100.0,48.5154,48.5227,48.4937,48.5227,30100.0
2011-03-18 14:05:00,66.98,66.98,66.96,66.97,5400.0,48.5154,48.5154,48.501,48.5082,5400.0
2011-03-18 14:10:00,66.96,66.97,66.88,66.88,34400.0,48.501,48.5082,48.443,48.443,34400.0
2011-03-18 14:15:00,66.88,66.89,66.73,66.74,48700.0,48.443,48.4503,48.3344,48.3416,48700.0
2011-03-18 14:20:00,66.73,66.83,66.73,66.83,29100.0,48.3344,48.4068,48.3344,48.4068,29100.0
2011-03-18 14:25:00,66.81,66.85,66.79,66.84,20100.0,48.3923,48.4213,48.3778,48.414,20100.0
2011-03-18 14:30:00,66.85,66.86,66.79,66.79,47300.0,48.4213,48.4285,48.3778,48.3778,47300.0
2011-03-18 14:35:00,66.8,66.93,66.8,66.91,21800.0,48.3851,48.4792,48.3851,48.4647,21800.0
2011-03-18 14:40:00,66.9,66.94,66.89,66.9,32700.0,48.4575,48.4865,48.4503,48.4575,32700.0
2011-03-18 14:45:00,66.89,66.9,66.82,66.83,22000.0,48.4503,48.4575,48.3995,48.4068,22000.0
2011-03-18 14:50:00,66.84,66.86,66.8,66.81,38900.0,48.414,48.4285,48.3851,48.3923,38900.0
2011-03-18 14:55:00,66.82,66.82,66.66,66.7,45500.0,48.3995,48.3995,48.2837,48.3126,45500.0
2011-03-18 15:00:00,66.71,66.77,66.71,66.74,8700.0,48.3199,48.3633,48.3199,48.3416,8700.0
2011-03-18 15:05:00,66.73,66.75,66.68,66.73,15500.0,48.3344,48.3488,48.2981,48.3344,15500.0
2011-03-18 15:10:00,66.73,66.76,66.65,66.69,24000.0,48.3344,48.3561,48.2764,48.3054,24000.0
2011-03-18 15:15:00,66.69,66.74,66.65,66.74,32200.0,48.3054,48.3416,48.2764,48.3416,32200.0
2011-03-18 15:20:00,66.74,66.76,66.72,66.74,19900.0,48.3416,48.3561,48.3271,48.3416,19900.0
2011-03-18 15:25:00,66.73,66.75,66.69,66.7,15500.0,48.3344,48.3488,48.3054,48.3126,15500.0
2011-03-18 15:30:00,66.7,66.83,66.7,66.81,25800.0,48.3126,48.4068,48.3126,48.3923,25800.0
2011-03-18 15:35:00,66.82,66.83,66.79,66.81,54700.0,48.3995,48.4068,48.3778,48.3923,54700.0
2011-03-18 15:40:00,66.81,66.84,66.78,66.79,70500.0,48.3923,48.414,48.3706,48.3778,70500.0
2011-03-18 15:45:00,66.79,66.84,66.76,66.77,18000.0,48.3778,48.414,48.3561,48.3633,18000.0
2011-03-18 15:50:00,66.77,66.78,66.72,66.76,38700.0,48.3633,48.3706,48.3271,48.3561,38700.0
2011-03-18 15:55:00,66.76,66.84,66.76,66.83,45400.0,48.3561,48.414,48.3561,48.4068,45400.0
2011-03-21 09:30:00,67.6,67.68,67.53,67.65,80600.0,48.9645,49.0225,48.9138,49.0007,80600.0
2011-03-21 09:35:00,67.66,67.67,67.55,67.6,61800.0,49.008,49.0152,48.9283,48.9645,61800.0
2011-03-21 09:40:00,67.6,67.67,67.57,67.65,40100.0,48.9645,49.0152,48.9428,49.0007,40100.0
2011-03-21 09:45:00,67.66,67.78,67.66,67.76,48400.0,49.008,49.0949,49.008,49.0804,48400.0
2011-03-21 09:50:00,67.76,67.77,67.68,67.71,20400.0,49.0804,49.0877,49.0225,49.0442,20400.0
2011-03-21 09:55:00,67.7,67.72,67.69,67.71,4900.0,49.037,49.0514,49.0297,49.0442,4900.0
2011-03-21 10:00:00,67.7,67.71,67.65,67.7,28500.0,49.037,49.0442,49.0007,49.037,28500.0
2011-03-21 10:05:00,67.71,67.83,67.71,67.77,42000.0,49.0442,49.1311,49.0442,49.0877,42000.0
2011-03-21 10:10:00,67.77,67.8,67.75,67.76,26700.0,49.0877,49.1094,49.0732,49.0804,26700.0
2011-03-21 10:15:00,67.76,67.76,67.72,67.76,11500.0,49.0804,49.0804,49.0514,49.0804,11500.0
2011-03-21 10:20:00,67.76,67.78,67.72,67.76,20700.0,49.0804,49.0949,49.0514,49.0804,20700.0
2011-03-21 10:25:00,67.77,67.79,67.75,67.78,14300.0,49.0877,49.1021,49.0732,49.0949,14300.0
2011-03-21 10:30:00,67.79,67.81,67.72,67.73,20100.0,49.1021,49.1166,49.0514,49.0587,20100.0
2011-03-21 10:35:00,67.73,67.76,67.65,67.65,23100.0,49.0587,49.0804,49.0007,49.0007,23100.0
2011-03-21 10:40:00,67.65,67.66,67.62,67.62,21700.0,49.0007,49.008,48.979,48.979,21700.0
2011-03-21 10:45:00,67.61,67.67,67.61,67.67,28100.0,48.9718,49.0152,48.9718,49.0152,28100.0
2011-03-21 10:50:00,67.67,67.68,67.64,67.65,44300.0,49.0152,49.0225,48.9935,49.0007,44300.0
2011-03-21 10:55:00,67.65,67.68,67.64,67.67,38200.0,49.0007,49.0225,48.9935,49.0152,38200.0
2011-03-21 11:00:00,67.67,67.76,67.65,67.73,15300.0,49.0152,49.0804,49.0007,49.0587,15300.0
2011-03-21 11:05:00,67.73,67.77,67.71,67.73,18300.0,49.0587,49.0877,49.0442,49.0587,18300.0
2011-03-21 11:10:00,67.75,67.76,67.71,67.72,10600.0,49.0732,49.0804,49.0442,49.0514,10600.0
2011-03-21 11:15:00,67.71,67.75,67.71,67.74,10800.0,49.0442,49.0732,49.0442,49.0659,10800.0
2011-03-21 11:20:00,67.73,67.75,67.71,67.71,12900.0,49.0587,49.0732,49.0442,49.0442,12900.0
2011-03-21 11:25:00,67.71,67.73,67.69,67.69,8700.0,49.0442,49.0587,49.0297,49.0297,8700.0
2011-03-21 11:30:00,67.69,67.72,67.65,67.65,13000.0,49.0297,49.0514,49.0007,49.0007,13000.0
2011-03-21 11:35:00,67.65,67.67,67.64,67.65,12800.0,49.0007,49.0152,48.9935,49.0007,12800.0
2011-03-21 11:40:00,67.66,67.69,67.65,67.65,10500.0,49.008,49.0297,49.0007,49.0007,10500.0
2011-03-21 11:45:00,67.65,67.68,67.62,67.67,9500.0,49.0007,49.0225,48.979,49.0152,9500.0
2011-03-21 11:50:00,67.67,67.68,67.65,67.68,9700.0,49.0152,49.0225,49.0007,49.0225,9700.0
2011-03-21 11:55:00,67.67,67.69,67.67,67.68,5900.0,49.0152,49.0297,49.0152,49.0225,5900.0
2011-03-21 12:00:00,67.68,67.71,67.66,67.71,28500.0,49.0225,49.0442,49.008,49.0442,28500.0
2011-03-21 12:05:00,67.7,67.71,67.68,67.71,7000.0,49.037,49.0442,49.0225,49.0442,7000.0
2011-03-21 12:10:00,67.71,67.73,67.7,67.7,17500.0,49.0442,49.0587,49.037,49.037,17500.0
2011-03-21 12:15:00,67.71,67.73,67.7,67.73,15000.0,49.0442,49.0587,49.037,49.0587,15000.0
2011-03-21 12:20:00,67.73,67.74,67.68,67.74,19400.0,49.0587,49.0659,49.0225,49.0659,19400.0
2011-03-21 12:25:00,67.73,67.75,67.71,67.75,220000.0,49.0587,49.0732,49.0442,49.0732,220000.0
2011-03-21 12:30:00,67.75,67.76,67.72,67.73,20700.0,49.0732,49.0804,49.0514,49.0587,20700.0
2011-03-21 12:35:00,67.74,67.76,67.71,67.72,17700.0,49.0659,49.0804,49.0442,49.0514,17700.0
2011-03-21 12:40:00,67.71,67.72,67.67,67.67,13900.0,49.0442,49.0514,49.0152,49.0152,13900.0
2011-03-21 12:45:00,67.66,67.69,67.66,67.69,15400.0,49.008,49.0297,49.008,49.0297,15400.0
2011-03-21 12:50:00,67.69,67.69,67.66,67.69,9900.0,49.0297,49.0297,49.008,49.0297,9900.0
2011-03-21 12:55:00,67.69,67.7,67.67,67.69,9000.0,49.0297,49.037,49.0152,49.0297,9000.0
2011-03-21 13:00:00,67.69,67.69,67.66,67.68,10200.0,49.0297,49.0297,49.008,49.0225,10200.0
2011-03-21 13:05:00,67.68,67.7,67.66,67.67,18500.0,49.0225,49.037,49.008,49.0152,18500.0
2011-03-21 13:10:00,67.67,67.67,67.65,67.65,7400.0,49.0152,49.0152,49.0007,49.0007,7400.0
2011-03-21 13:15:00,67.64,67.69,67.64,67.68,9400.0,48.9935,49.0297,48.9935,49.0225,9400.0
2011-03-21 13:20:00,67.68,67.7,67.65,67.7,13900.0,49.0225,49.037,49.0007,49.037,13900.0
2011-03-21 13:25:00,67.7,67.7,67.6,67.65,24600.0,49.037,49.037,48.9645,49.0007,24600.0
2011-03-21 13:30:00,67.64,67.65,67.61,67.62,9400.0,48.9935,49.0007,48.9718,48.979,9400.0
2011-03-21 13:35:00,67.62,67.66,67.62,67.64,8700.0,48.979,49.008,48.979,48.9935,8700.0
2011-03-21 13:40:00,67.65,67.66,67.62,67.63,14100.0,49.0007,49.008,48.979,48.9863,14100.0
2011-03-21 13:45:00,67.63,67.69,67.63,67.64,22500.0,48.9863,49.0297,48.9863,48.9935,22500.0
2011-03-21 13:50:00,67.64,67.67,67.64,67.67,7800.0,48.9935,49.0152,48.9935,49.0152,7800.0
2011-03-21 13:55:00,67.67,67.74,67.67,67.74,14200.0,49.0152,49.0659,49.0152,49.0659,14200.0
2011-03-21 14:00:00,67.74,67.75,67.72,67.73,8500.0,49.0659,49.0732,49.0514,49.0587,8500.0
2011-03-21 14:05:00,67.73,67.73,67.7,67.71,12200.0,49.0587,49.0587,49.037,49.0442,12200.0
2011-03-21 14:10:00,67.71,67.74,67.7,67.73,106700.0,49.0442,49.0659,49.037,49.0587,106700.0
2011-03-21 14:15:00,67.73,67.75,67.72,67.74,9900.0,49.0587,49.0732,49.0514,49.0659,9900.0
2011-03-21 14:20:00,67.75,67.75,67.69,67.7,23700.0,49.0732,49.0732,49.0297,49.037,23700.0
2011-03-21 14:25:00,67.71,67.74,67.69,67.73,23700.0,49.0442,49.0659,49.0297,49.0587,23700.0
2011-03-21 14:30:00,67.73,67.77,67.73,67.77,9000.0,49.0587,49.0877,49.0587,49.0877,9000.0
2011-03-21 14:35:00,67.77,67.79,67.76,67.79,7600.0,49.0877,49.1021,49.0804,49.1021,7600.0
2011-03-21 14:40:00,67.79,67.79,67.72,67.73,41300.0,49.1021,49.1021,49.0514,49.0587,41300.0
2011-03-21 14:45:00,67.73,67.76,67.71,67.72,15500.0,49.0587,49.0804,49.0442,49.0514,15500.0
2011-03-21 14:50:00,67.72,67.73,67.67,67.69,16600.0,49.0514,49.0587,49.0152,49.0297,16600.0
2011-03-21 14:55:00,67.69,67.72,67.67,67.67,107000.0,49.0297,49.0514,49.0152,49.0152,107000.0
2011-03-21 15:00:00,67.66,67.7,67.66,67.68,25900.0,49.008,49.037,49.008,49.0225,25900.0
2011-03-21 15:05:00,67.68,67.72,67.67,67.71,35600.0,49.0225,49.0514,49.0152,49.0442,35600.0
2011-03-21 15:10:00,67.72,67.72,67.66,67.67,25400.0,49.0514,49.0514,49.008,49.0152,25400.0
2011-03-21 15:15:00,67.66,67.69,67.63,67.64,39100.0,49.008,49.0297,48.9863,48.9935,39100.0
2011-03-21 15:20:00,67.63,67.64,67.56,67.6,28900.0,48.9863,48.9935,48.9355,48.9645,28900.0
2011-03-21 15:25:00,67.59,67.6,67.58,67.6,43400.0,48.9573,48.9645,48.95,48.9645,43400.0
2011-03-21 15:30:00,67.61,67.66,67.61,67.65,64000.0,48.9718,49.008,48.9718,49.0007,64000.0
2011-03-21 15:35:00,67.66,67.68,67.64,67.67,37300.0,49.008,49.0225,48.9935,49.0152,37300.0
2011-03-21 15:40:00,67.67,67.68,67.64,67.68,32400.0,49.0152,49.0225,48.9935,49.0225,32400.0
2011-03-21 15:45:00,67.68,67.71,67.67,67.71,71000.0,49.0225,49.0442,49.0152,49.0442,71000.0
2011-03-21 15:50:00,67.7,67.74,67.66,67.73,80100.0,49.037,49.0659,49.008,49.0587,80100.0
2011-03-21 15:55:00,67.73,67.74,67.68,67.74,70400.0,49.0587,49.0659,49.0225,49.0659,70400.0
2011-03-22 09:30:00,67.79,67.79,67.66,67.79,118900.0,49.1021,49.1021,49.008,49.1021,118900.0
2011-03-22 09:35:00,67.78,67.82,67.73,67.8,15800.0,49.0949,49.1239,49.0587,49.1094,15800.0
2011-03-22 09:40:00,67.79,67.79,67.67,67.7,23800.0,49.1021,49.1021,49.0152,49.037,23800.0
2011-03-22 09:45:00,67.7,67.7,67.62,67.63,37500.0,49.037,49.037,48.979,48.9863,37500.0
2011-03-22 09:50:00,67.65,67.71,67.65,67.68,31600.0,49.0007,49.0442,49.0007,49.0225,31600.0
2011-03-22 09:55:00,67.68,67.73,67.63,67.63,32600.0,49.0225,49.0587,48.9863,48.9863,32600.0
2011-03-22 10:00:00,67.63,67.76,67.63,67.72,17400.0,48.9863,49.0804,48.9863,49.0514,17400.0
2011-03-22 10:05:00,67.72,67.78,67.71,67.76,10500.0,49.0514,49.0949,49.0442,49.0804,10500.0
2011-03-22 10:10:00,67.76,67.76,67.65,67.68,16600.0,49.0804,49.0804,49.0007,49.0225,16600.0
2011-03-22 10:15:00,67.65,67.7,67.62,67.7,10800.0,49.0007,49.037,48.979,49.037,10800.0
2011-03-22 10:20:00,67.7,67.72,67.69,67.71,8000.0,49.037,49.0514,49.0297,49.0442,8000.0
2011-03-22 10:25:00,67.72,67.79,67.72,67.78,15100.0,49.0514,49.1021,49.0514,49.0949,15100.0
2011-03-22 10:30:00,67.75,67.75,67.68,67.7,9400.0,49.0732,49.0732,49.0225,49.037,9400.0
2011-03-22 10:35:00,67.69,67.72,67.66,67.68,14700.0,49.0297,49.0514,49.008,49.0225,14700.0
2011-03-22 10:40:00,67.7,67.74,67.63,67.64,23600.0,49.037,49.0659,48.9863,48.9935,23600.0
2011-03-22 10:45:00,67.64,67.65,67.61,67.61,12600.0,48.9935,49.0007,48.9718,48.9718,12600.0
2011-03-22 10:50:00,67.61,67.64,67.59,67.59,25300.0,48.9718,48.9935,48.9573,48.9573,25300.0
2011-03-22 10:55:00,67.59,67.59,67.49,67.49,13100.0,48.9573,48.9573,48.8848,48.8848,13100.0
2011-03-22 11:00:00,67.48,67.57,67.48,67.56,25300.0,48.8776,48.9428,48.8776,48.9355,25300.0
2011-03-22 11:05:00,67.56,67.59,67.52,67.59,18300.0,48.9355,48.9573,48.9066,48.9573,18300.0
2011-03-22 11:10:00,67.57,67.58,67.5,67.5,9200.0,48.9428,48.95,48.8921,48.8921,9200.0
2011-03-22 11:15:00,67.5,67.57,67.49,67.55,19500.0,48.8921,48.9428,48.8848,48.9283,19500.0
2011-03-22 11:20:00,67.52,67.58,67.51,67.58,21800.0,48.9066,48.95,48.8993,48.95,21800.0
2011-03-22 11:25:00,67.58,67.6,67.55,67.59,17400.0,48.95,48.9645,48.9283,48.9573,17400.0
2011-03-22 11:30:00,67.59,67.59,67.53,67.56,36200.0,48.9573,48.9573,48.9138,48.9355,36200.0
2011-03-22 11:35:00,67.55,67.61,67.55,67.58,9700.0,48.9283,48.9718,48.9283,48.95,9700.0
2011-03-22 11:40:00,67.57,67.61,67.56,67.61,14200.0,48.9428,48.9718,48.9355,48.9718,14200.0
2011-03-22 11:45:00,67.6,67.62,67.58,67.62,14100.0,48.9645,48.979,48.95,48.979,14100.0
2011-03-22 11:50:00,67.63,67.67,67.63,67.65,14900.0,48.9863,49.0152,48.9863,49.0007,14900.0
2011-03-22 11:55:00,67.65,67.65,67.62,67.64,9600.0,49.0007,49.0007,48.979,48.9935,9600.0
2011-03-22 12:00:00,67.65,67.66,67.62,67.62,10200.0,49.0007,49.008,48.979,48.979,10200.0
2011-03-22 12:05:00,67.62,67.63,67.59,67.6,20900.0,48.979,48.9863,48.9573,48.9645,20900.0
2011-03-22 12:10:00,67.61,67.64,67.59,67.63,13500.0,48.9718,48.9935,48.9573,48.9863,13500.0
2011-03-22 12:15:00,67.63,67.67,67.63,67.64,10800.0,48.9863,49.0152,48.9863,48.9935,10800.0
2011-03-22 12:20:00,67.65,67.69,67.64,67.67,7600.0,49.0007,49.0297,48.9935,49.0152,7600.0
2011-03-22 12:25:00,67.67,67.68,67.62,67.63,15400.0,49.0152,49.0225,48.979,48.9863,15400.0
2011-03-22 12:30:00,67.62,67.62,67.6,67.6,13600.0,48.979,48.979,48.9645,48.9645,13600.0
2011-03-22 12:35:00,67.6,67.61,67.59,67.6,12400.0,48.9645,48.9718,48.9573,48.9645,12400.0
2011-03-22 12:40:00,67.6,67.6,67.56,67.58,9500.0,48.9645,48.9645,48.9355,48.95,9500.0
2011-03-22 12:45:00,67.59,67.61,67.58,67.6,29700.0,48.9573,48.9718,48.95,48.9645,29700.0
2011-03-22 12:50:00,67.6,67.61,67.55,67.58,44400.0,48.9645,48.9718,48.9283,48.95,44400.0
2011-03-22 12:55:00,67.59,67.63,67.59,67.61,6700.0,48.9573,48.9863,48.9573,48.9718,6700.0
2011-03-22 13:00:00,67.6,67.61,67.55,67.57,12700.0,48.9645,48.9718,48.9283,48.9428,12700.0
2011-03-22 13:05:00,67.57,67.58,67.53,67.53,28400.0,48.9428,48.95,48.9138,48.9138,28400.0
2011-03-22 13:10:00,67.53,67.58,67.53,67.58,5800.0,48.9138,48.95,48.9138,48.95,5800.0
2011-03-22 13:15:00,67.58,67.58,67.54,67.56,16500.0,48.95,48.95,48.9211,48.9355,16500.0
2011-03-22 13:20:00,67.55,67.55,67.51,67.52,14500.0,48.9283,48.9283,48.8993,48.9066,14500.0
2011-03-22 13:25:00,67.52,67.53,67.5,67.51,8900.0,48.9066,48.9138,48.8921,48.8993,8900.0
2011-03-22 13:30:00,67.5,67.53,67.49,67.53,8400.0,48.8921,48.9138,48.8848,48.9138,8400.0
2011-03-22 13:35:00,67.53,67.56,67.5,67.52,9000.0,48.9138,48.9355,48.8921,48.9066,9000.0
2011-03-22 13:40:00,67.52,67.53,67.5,67.51,17400.0,48.9066,48.9138,48.8921,48.8993,17400.0
2011-03-22 13:45:00,67.51,67.55,67.51,67.54,59300.0,48.8993,48.9283,48.8993,48.9211,59300.0
2011-03-22 13:50:00,67.55,67.59,67.55,67.57,8900.0,48.9283,48.9573,48.9283,48.9428,8900.0
2011-03-22 13:55:00,67.58,67.63,67.58,67.58,17900.0,48.95,48.9863,48.95,48.95,17900.0
2011-03-22 14:00:00,67.59,67.62,67.57,67.57,11400.0,48.9573,48.979,48.9428,48.9428,11400.0
2011-03-22 14:05:00,67.59,67.6,67.49,67.49,13500.0,48.9573,48.9645,48.8848,48.8848,13500.0
2011-03-22 14:10:00,67.49,67.52,67.47,67.48,19500.0,48.8848,48.9066,48.8704,48.8776,19500.0
2011-03-22 14:15:00,67.48,67.52,67.44,67.47,17800.0,48.8776,48.9066,48.8486,48.8704,17800.0
2011-03-22 14:20:00,67.48,67.48,67.43,67.47,73300.0,48.8776,48.8776,48.8414,48.8704,73300.0
2011-03-22 14:25:00,67.47,67.5,67.44,67.45,23500.0,48.8704,48.8921,48.8486,48.8559,23500.0
2011-03-22 14:30:00,67.45,67.51,67.45,67.5,20100.0,48.8559,48.8993,48.8559,48.8921,20100.0
2011-03-22 14:35:00,67.51,67.51,67.46,67.48,26500.0,48.8993,48.8993,48.8631,48.8776,26500.0
2011-03-22 14:40:00,67.49,67.51,67.48,67.51,14500.0,48.8848,48.8993,48.8776,48.8993,14500.0
2011-03-22 14:45:00,67.52,67.52,67.47,67.48,12400.0,48.9066,48.9066,48.8704,48.8776,12400.0
2011-03-22 14:50:00,67.48,67.51,67.45,67.51,7300.0,48.8776,48.8993,48.8559,48.8993,7300.0
2011-03-22 14:55:00,67.52,67.55,67.5,67.52,20100.0,48.9066,48.9283,48.8921,48.9066,20100.0
2011-03-22 15:00:00,67.53,67.55,67.47,67.49,8900.0,48.9138,48.9283,48.8704,48.8848,8900.0
2011-03-22 15:05:00,67.48,67.51,67.47,67.51,16700.0,48.8776,48.8993,48.8704,48.8993,16700.0
2011-03-22 15:10:00,67.51,67.54,67.51,67.54,8700.0,48.8993,48.9211,48.8993,48.9211,8700.0
2011-03-22 15:15:00,67.54,67.54,67.5,67.51,13200.0,48.9211,48.9211,48.8921,48.8993,13200.0
2011-03-22 15:20:00,67.52,67.53,67.5,67.51,23300.0,48.9066,48.9138,48.8921,48.8993,23300.0
2011-03-22 15:25:00,67.52,67.53,67.52,67.52,9200.0,48.9066,48.9138,48.9066,48.9066,9200.0
2011-03-22 15:30:00,67.53,67.56,67.52,67.55,15400.0,48.9138,48.9355,48.9066,48.9283,15400.0
2011-03-22 15:35:00,67.55,67.57,67.53,67.55,25900.0,48.9283,48.9428,48.9138,48.9283,25900.0
2011-03-22 15:40:00,67.54,67.55,67.51,67.55,36200.0,48.9211,48.9283,48.8993,48.9283,36200.0
2011-03-22 15:45:00,67.55,67.55,67.5,67.5,41600.0,48.9283,48.9283,48.8921,48.8921,41600.0
2011-03-22 15:50:00,67.51,67.53,67.46,67.46,36000.0,48.8993,48.9138,48.8631,48.8631,36000.0
2011-03-22 15:55:00,67.46,67.51,67.44,67.45,60700.0,48.8631,48.8993,48.8486,48.8559,60700.0
2011-03-23 09:30:00,67.25,67.33,67.22,67.26,64800.0,48.711,48.769,48.6893,48.7183,64800.0
2011-03-23 09:35:00,67.26,67.26,67.11,67.14,16100.0,48.7183,48.7183,48.6096,48.6313,16100.0
2011-03-23 09:40:00,67.12,67.12,67.04,67.07,17200.0,48.6168,48.6168,48.5589,48.5806,17200.0
2011-03-23 09:45:00,67.06,67.16,67.03,67.08,25300.0,48.5734,48.6458,48.5517,48.5879,25300.0
2011-03-23 09:50:00,67.09,67.12,67.08,67.12,12100.0,48.5951,48.6168,48.5879,48.6168,12100.0
2011-03-23 09:55:00,67.13,67.23,67.13,67.16,60300.0,48.6241,48.6965,48.6241,48.6458,60300.0
2011-03-23 10:00:00,67.15,67.15,66.95,67.02,78000.0,48.6386,48.6386,48.4937,48.5444,78000.0
2011-03-23 10:05:00,67.01,67.01,66.94,66.94,27200.0,48.5372,48.5372,48.4865,48.4865,27200.0
2011-03-23 10:10:00,66.95,66.95,66.87,66.93,21800.0,48.4937,48.4937,48.4358,48.4792,21800.0
2011-03-23 10:15:00,66.94,67.0,66.92,66.96,32000.0,48.4865,48.5299,48.472,48.501,32000.0
2011-03-23 10:20:00,66.95,67.01,66.95,66.97,30000.0,48.4937,48.5372,48.4937,48.5082,30000.0
2011-03-23 10:25:00,66.97,67.02,66.95,67.02,15700.0,48.5082,48.5444,48.4937,48.5444,15700.0
2011-03-23 10:30:00,67.02,67.07,66.99,67.04,19100.0,48.5444,48.5806,48.5227,48.5589,19100.0
2011-03-23 10:35:00,67.04,67.05,66.98,67.02,20700.0,48.5589,48.5661,48.5154,48.5444,20700.0
2011-03-23 10:40:00,67.02,67.02,66.96,66.99,9600.0,48.5444,48.5444,48.501,48.5227,9600.0
2011-03-23 10:45:00,66.98,66.98,66.9,66.93,23900.0,48.5154,48.5154,48.4575,48.4792,23900.0
2011-03-23 10:50:00,66.93,66.98,66.92,66.94,325200.0,48.4792,48.5154,48.472,48.4865,325200.0
2011-03-23 10:55:00,66.95,66.97,66.92,66.95,59900.0,48.4937,48.5082,48.472,48.4937,59900.0
2011-03-23 11:00:00,66.97,67.01,66.97,67.01,44100.0,48.5082,48.5372,48.5082,48.5372,44100.0
2011-03-23 11:05:00,67.03,67.04,66.98,67.01,33600.0,48.5517,48.5589,48.5154,48.5372,33600.0
2011-03-23 11:10:00,67.03,67.09,67.02,67.04,37100.0,48.5517,48.5951,48.5444,48.5589,37100.0
2011-03-23 11:15:00,67.03,67.04,67.01,67.01,16400.0,48.5517,48.5589,48.5372,48.5372,16400.0
2011-03-23 11:20:00,67.0,67.04,67.0,67.04,12700.0,48.5299,48.5589,48.5299,48.5589,12700.0
2011-03-23 11:25:00,67.05,67.11,67.05,67.07,41200.0,48.5661,48.6096,48.5661,48.5806,41200.0
2011-03-23 11:30:00,67.08,67.13,67.08,67.12,39600.0,48.5879,48.6241,48.5879,48.6168,39600.0
2011-03-23 11:35:00,67.13,67.15,67.1,67.13,23400.0,48.6241,48.6386,48.6024,48.6241,23400.0
2011-03-23 11:40:00,67.13,67.13,67.1,67.11,13600.0,48.6241,48.6241,48.6024,48.6096,13600.0
2011-03-23 11:45:00,67.12,67.17,67.1,67.1,20200.0,48.6168,48.6531,48.6024,48.6024,20200.0
2011-03-23 11:50:00,67.1,67.13,67.1,67.11,13600.0,48.6024,48.6241,48.6024,48.6096,13600.0
2011-03-23 11:55:00,67.12,67.12,67.06,67.08,15400.0,48.6168,48.6168,48.5734,48.5879,15400.0
2011-03-23 12:00:00,67.08,67.11,67.08,67.08,23800.0,48.5879,48.6096,48.5879,48.5879,23800.0
2011-03-23 12:05:00,67.09,67.1,67.06,67.06,66500.0,48.5951,48.6024,48.5734,48.5734,66500.0
2011-03-23 12:10:00,67.06,67.07,67.06,67.07,6000.0,48.5734,48.5806,48.5734,48.5806,6000.0
2011-03-23 12:15:00,67.06,67.07,67.04,67.07,8900.0,48.5734,48.5806,48.5589,48.5806,8900.0
2011-03-23 12:20:00,67.08,67.15,67.07,67.14,9600.0,48.5879,48.6386,48.5806,48.6313,9600.0
2011-03-23 12:25:00,67.14,67.28,67.14,67.26,23300.0,48.6313,48.7327,48.6313,48.7183,23300.0
2011-03-23 12:30:00,67.26,67.3,67.25,67.25,13200.0,48.7183,48.7472,48.711,48.711,13200.0
2011-03-23 12:35:00,67.26,67.27,67.23,67.24,13700.0,48.7183,48.7255,48.6965,48.7038,13700.0
2011-03-23 12:40:00,67.24,67.31,67.24,67.26,21500.0,48.7038,48.7545,48.7038,48.7183,21500.0
2011-03-23 12:45:00,67.25,67.29,67.24,67.27,11300.0,48.711,48.74,48.7038,48.7255,11300.0
2011-03-23 12:50:00,67.27,67.29,67.23,67.23,5400.0,48.7255,48.74,48.6965,48.6965,5400.0
2011-03-23 12:55:00,67.23,67.28,67.23,67.28,7300.0,48.6965,48.7327,48.6965,48.7327,7300.0
2011-03-23 13:00:00,67.26,67.28,67.23,67.23,9700.0,48.7183,48.7327,48.6965,48.6965,9700.0
2011-03-23 13:05:00,67.24,67.26,67.24,67.25,5400.0,48.7038,48.7183,48.7038,48.711,5400.0
2011-03-23 13:10:00,67.24,67.27,67.23,67.25,8900.0,48.7038,48.7255,48.6965,48.711,8900.0
2011-03-23 13:15:00,67.26,67.31,67.26,67.29,32900.0,48.7183,48.7545,48.7183,48.74,32900.0
2011-03-23 13:20:00,67.29,67.29,67.25,67.29,28000.0,48.74,48.74,48.711,48.74,28000.0
2011-03-23 13:25:00,67.28,67.28,67.25,67.27,22400.0,48.7327,48.7327,48.711,48.7255,22400.0
2011-03-23 13:30:00,67.28,67.36,67.28,67.36,19600.0,48.7327,48.7907,48.7327,48.7907,19600.0
2011-03-23 13:35:00,67.35,67.36,67.34,67.35,10400.0,48.7834,48.7907,48.7762,48.7834,10400.0
2011-03-23 13:40:00,67.34,67.38,67.33,67.38,8200.0,48.7762,48.8052,48.769,48.8052,8200.0
2011-03-23 13:45:00,67.38,67.39,67.35,67.38,16400.0,48.8052,48.8124,48.7834,48.8052,16400.0
2011-03-23 13:50:00,67.4,67.45,67.4,67.44,35400.0,48.8197,48.8559,48.8197,48.8486,35400.0
2011-03-23 13:55:00,67.43,67.45,67.41,67.41,13000.0,48.8414,48.8559,48.8269,48.8269,13000.0
2011-03-23 14:00:00,67.4,67.4,67.34,67.35,23300.0,48.8197,48.8197,48.7762,48.7834,23300.0
2011-03-23 14:05:00,67.36,67.4,67.35,67.38,7800.0,48.7907,48.8197,48.7834,48.8052,7800.0
2011-03-23 14:10:00,67.38,67.4,67.35,67.36,10600.0,48.8052,48.8197,48.7834,48.7907,10600.0
2011-03-23 14:15:00,67.36,67.38,67.36,67.37,15900.0,48.7907,48.8052,48.7907,48.7979,15900.0
2011-03-23 14:20:00,67.36,67.37,67.34,67.36,9600.0,48.7907,48.7979,48.7762,48.7907,9600.0
2011-03-23 14:25:00,67.36,67.4,67.36,67.39,10100.0,48.7907,48.8197,48.7907,48.8124,10100.0
2011-03-23 14:30:00,67.39,67.41,67.38,67.41,13000.0,48.8124,48.8269,48.8052,48.8269,13000.0
2011-03-23 14:35:00,67.4,67.4,67.37,67.39,5200.0,48.8197,48.8197,48.7979,48.8124,5200.0
2011-03-23 14:40:00,67.39,67.43,67.39,67.42,17400.0,48.8124,48.8414,48.8124,48.8341,17400.0
2011-03-23 14:45:00,67.43,67.46,67.42,67.46,21500.0,48.8414,48.8631,48.8341,48.8631,21500.0
2011-03-23 14:50:00,67.45,67.58,67.45,67.58,30400.0,48.8559,48.95,48.8559,48.95,30400.0
2011-03-23 14:55:00,67.58,67.61,67.55,67.56,16300.0,48.95,48.9718,48.9283,48.9355,16300.0
2011-03-23 15:00:00,67.56,67.57,67.55,67.57,10700.0,48.9355,48.9428,48.9283,48.9428,10700.0
2011-03-23 15:05:00,67.57,67.57,67.52,67.53,53000.0,48.9428,48.9428,48.9066,48.9138,53000.0
2011-03-23 15:10:00,67.53,67.63,67.53,67.62,38700.0,48.9138,48.9863,48.9138,48.979,38700.0
2011-03-23 15:15:00,67.62,67.67,67.61,67.61,32100.0,48.979,49.0152,48.9718,48.9718,32100.0
2011-03-23 15:20:00,67.61,67.67,67.6,67.63,26700.0,48.9718,49.0152,48.9645,48.9863,26700.0
2011-03-23 15:25:00,67.63,67.63,67.59,67.62,18200.0,48.9863,48.9863,48.9573,48.979,18200.0
2011-03-23 15:30:00,67.63,67.63,67.57,67.57,16800.0,48.9863,48.9863,48.9428,48.9428,16800.0
2011-03-23 15:35:00,67.57,67.59,67.53,67.58,24000.0,48.9428,48.9573,48.9138,48.95,24000.0
2011-03-23 15:40:00,67.58,67.58,67.56,67.57,21900.0,48.95,48.95,48.9355,48.9428,21900.0
2011-03-23 15:45:00,67.56,67.57,67.52,67.53,34900.0,48.9355,48.9428,48.9066,48.9138,34900.0
2011-03-23 15:50:00,67.54,67.59,67.54,67.58,52200.0,48.9211,48.9573,48.9211,48.95,52200.0
2011-03-23 15:55:00,67.57,67.57,67.48,67.48,48200.0,48.9428,48.9428,48.8776,48.8776,48200.0
2011-03-24 09:30:00,67.45,67.56,67.37,67.37,21700.0,49.0782,49.1582,49.02,49.02,21700.0
2011-03-24 09:35:00,67.39,67.39,67.31,67.31,9400.0,49.0345,49.0345,48.9763,48.9763,9400.0
2011-03-24 09:40:00,67.3,67.33,67.28,67.29,5900.0,48.9691,48.9909,48.9545,48.9618,5900.0
2011-03-24 09:45:00,67.3,67.32,67.25,67.26,24800.0,48.9691,48.9836,48.9327,48.94,24800.0
2011-03-24 09:50:00,67.26,67.3,67.18,67.22,14500.0,48.94,48.9691,48.8817,48.9108,14500.0
2011-03-24 09:55:00,67.22,67.26,67.2,67.21,15100.0,48.9108,48.94,48.8963,48.9036,15100.0
2011-03-24 10:00:00,67.19,67.28,67.16,67.27,13000.0,48.889,48.9545,48.8672,48.9472,13000.0
2011-03-24 10:05:00,67.25,67.29,67.19,67.2,15400.0,48.9327,48.9618,48.889,48.8963,15400.0
2011-03-24 10:10:00,67.17,67.17,67.09,67.15,13800.0,48.8745,48.8745,48.8163,48.8599,13800.0
2011-03-24 10:15:00,67.16,67.2,67.13,67.18,12200.0,48.8672,48.8963,48.8454,48.8817,12200.0
2011-03-24 10:20:00,67.19,67.26,67.19,67.23,4100.0,48.889,48.94,48.889,48.9181,4100.0
2011-03-24 10:25:00,67.25,67.29,67.23,67.29,6700.0,48.9327,48.9618,48.9181,48.9618,6700.0
2011-03-24 10:30:00,67.3,67.33,67.29,67.33,7000.0,48.9691,48.9909,48.9618,48.9909,7000.0
2011-03-24 10:35:00,67.33,67.36,67.31,67.33,20300.0,48.9909,49.0127,48.9763,48.9909,20300.0
2011-03-24 10:40:00,67.34,67.37,67.33,67.33,4500.0,48.9982,49.02,48.9909,48.9909,4500.0
2011-03-24 10:45:00,67.35,67.35,67.28,67.29,10900.0,49.0054,49.0054,48.9545,48.9618,10900.0
2011-03-24 10:50:00,67.3,67.39,67.3,67.38,17000.0,48.9691,49.0345,48.9691,49.0273,17000.0
2011-03-24 10:55:00,67.38,67.54,67.38,67.52,27900.0,49.0273,49.1437,49.0273,49.1291,27900.0
2011-03-24 11:00:00,67.51,67.56,67.49,67.56,21200.0,49.1219,49.1582,49.1073,49.1582,21200.0
2011-03-24 11:05:00,67.55,67.55,67.5,67.5,16700.0,49.151,49.151,49.1146,49.1146,16700.0
2011-03-24 11:10:00,67.5,67.54,67.5,67.52,6100.0,49.1146,49.1437,49.1146,49.1291,6100.0
2011-03-24 11:15:00,67.51,67.52,67.49,67.52,6300.0,49.1219,49.1291,49.1073,49.1291,6300.0
2011-03-24 11:20:00,67.51,67.57,67.51,67.54,20700.0,49.1219,49.1655,49.1219,49.1437,20700.0
2011-03-24 11:25:00,67.52,67.54,67.5,67.52,3100.0,49.1291,49.1437,49.1146,49.1291,3100.0
2011-03-24 11:30:00,67.52,67.54,67.51,67.54,5600.0,49.1291,49.1437,49.1219,49.1437,5600.0
2011-03-24 11:35:00,67.54,67.59,67.54,67.59,2900.0,49.1437,49.1801,49.1437,49.1801,2900.0
2011-03-24 11:40:00,67.59,67.59,67.56,67.56,1400.0,49.1801,49.1801,49.1582,49.1582,1400.0
2011-03-24 11:45:00,67.56,67.58,67.53,67.54,2300.0,49.1582,49.1728,49.1364,49.1437,2300.0
2011-03-24 11:50:00,67.53,67.56,67.53,67.55,5200.0,49.1364,49.1582,49.1364,49.151,5200.0
2011-03-24 11:55:00,67.54,67.58,67.54,67.57,10600.0,49.1437,49.1728,49.1437,49.1655,10600.0
2011-03-24 12:00:00,67.57,67.65,67.57,67.65,14800.0,49.1655,49.2237,49.1655,49.2237,14800.0
2011-03-24 12:05:00,67.64,67.66,67.62,67.63,6700.0,49.2165,49.231,49.2019,49.2092,6700.0
2011-03-24 12:10:00,67.66,67.66,67.61,67.63,6200.0,49.231,49.231,49.1946,49.2092,6200.0
2011-03-24 12:15:00,67.63,67.69,67.63,67.68,12200.0,49.2092,49.2528,49.2092,49.2456,12200.0
2011-03-24 12:20:00,67.67,67.67,67.64,67.66,6300.0,49.2383,49.2383,49.2165,49.231,6300.0
2011-03-24 12:25:00,67.67,67.71,67.66,67.69,17200.0,49.2383,49.2674,49.231,49.2528,17200.0
2011-03-24 12:30:00,67.68,67.69,67.61,67.62,8800.0,49.2456,49.2528,49.1946,49.2019,8800.0
2011-03-24 12:35:00,67.62,67.65,67.62,67.62,5200.0,49.2019,49.2237,49.2019,49.2019,5200.0
2011-03-24 12:40:00,67.62,67.62,67.59,67.62,4000.0,49.2019,49.2019,49.1801,49.2019,4000.0
2011-03-24 12:45:00,67.61,67.62,67.61,67.61,2600.0,49.1946,49.2019,49.1946,49.1946,2600.0
2011-03-24 12:50:00,67.61,67.62,67.52,67.53,30000.0,49.1946,49.2019,49.1291,49.1364,30000.0
2011-03-24 12:55:00,67.52,67.53,67.5,67.52,7500.0,49.1291,49.1364,49.1146,49.1291,7500.0
2011-03-24 13:00:00,67.52,67.56,67.51,67.56,3900.0,49.1291,49.1582,49.1219,49.1582,3900.0
2011-03-24 13:05:00,67.57,67.57,67.53,67.54,16200.0,49.1655,49.1655,49.1364,49.1437,16200.0
2011-03-24 13:10:00,67.54,67.56,67.53,67.54,1800.0,49.1437,49.1582,49.1364,49.1437,1800.0
2011-03-24 13:15:00,67.55,67.61,67.55,67.61,9700.0,49.151,49.1946,49.151,49.1946,9700.0
2011-03-24 13:20:00,67.6,67.6,67.57,67.59,3300.0,49.1873,49.1873,49.1655,49.1801,3300.0
2011-03-24 13:25:00,67.59,67.62,67.58,67.6,6200.0,49.1801,49.2019,49.1728,49.1873,6200.0
2011-03-24 13:30:00,67.62,67.63,67.62,67.62,3100.0,49.2019,49.2092,49.2019,49.2019,3100.0
2011-03-24 13:35:00,67.62,67.64,67.61,67.61,12700.0,49.2019,49.2165,49.1946,49.1946,12700.0
2011-03-24 13:40:00,67.61,67.63,67.61,67.62,2800.0,49.1946,49.2092,49.1946,49.2019,2800.0
2011-03-24 13:45:00,67.62,67.62,67.51,67.55,13200.0,49.2019,49.2019,49.1219,49.151,13200.0
2011-03-24 13:50:00,67.52,67.55,67.51,67.54,7000.0,49.1291,49.151,49.1219,49.1437,7000.0
2011-03-24 13:55:00,67.55,67.6,67.55,67.59,10700.0,49.151,49.1873,49.151,49.1801,10700.0
2011-03-24 14:00:00,67.59,67.64,67.59,67.64,8500.0,49.1801,49.2165,49.1801,49.2165,8500.0
2011-03-24 14:05:00,67.64,67.65,67.62,67.65,3000.0,49.2165,49.2237,49.2019,49.2237,3000.0
2011-03-24 14:10:00,67.64,67.66,67.62,67.63,2000.0,49.2165,49.231,49.2019,49.2092,2000.0
2011-03-24 14:15:00,67.64,67.65,67.62,67.64,2500.0,49.2165,49.2237,49.2019,49.2165,2500.0
2011-03-24 14:20:00,67.65,67.67,67.62,67.64,3800.0,49.2237,49.2383,49.2019,49.2165,3800.0
2011-03-24 14:25:00,67.64,67.66,67.63,67.66,9500.0,49.2165,49.231,49.2092,49.231,9500.0
2011-03-24 14:30:00,67.66,67.68,67.65,67.66,4600.0,49.231,49.2456,49.2237,49.231,4600.0
2011-03-24 14:35:00,67.67,67.7,67.65,67.65,11100.0,49.2383,49.2601,49.2237,49.2237,11100.0
2011-03-24 14:40:00,67.66,67.71,67.66,67.69,3800.0,49.231,49.2674,49.231,49.2528,3800.0
2011-03-24 14:45:00,67.69,67.73,67.69,67.71,19400.0,49.2528,49.2819,49.2528,49.2674,19400.0
2011-03-24 14:50:00,67.69,67.71,67.66,67.66,6800.0,49.2528,49.2674,49.231,49.231,6800.0
2011-03-24 14:55:00,67.67,67.68,67.64,67.66,10100.0,49.2383,49.2456,49.2165,49.231,10100.0
2011-03-24 15:00:00,67.68,67.68,67.64,67.65,6900.0,49.2456,49.2456,49.2165,49.2237,6900.0
2011-03-24 15:05:00,67.66,67.68,67.65,67.68,40800.0,49.231,49.2456,49.2237,49.2456,40800.0
2011-03-24 15:10:00,67.68,67.69,67.66,67.68,3600.0,49.2456,49.2528,49.231,49.2456,3600.0
2011-03-24 15:15:00,67.69,67.77,67.69,67.77,25600.0,49.2528,49.311,49.2528,49.311,25600.0
2011-03-24 15:20:00,67.76,67.83,67.75,67.81,13400.0,49.3038,49.3547,49.2965,49.3401,13400.0
2011-03-24 15:25:00,67.82,67.82,67.78,67.79,16600.0,49.3474,49.3474,49.3183,49.3256,16600.0
2011-03-24 15:30:00,67.8,67.81,67.77,67.77,6300.0,49.3329,49.3401,49.311,49.311,6300.0
2011-03-24 15:35:00,67.77,67.79,67.7,67.71,22300.0,49.311,49.3256,49.2601,49.2674,22300.0
2011-03-24 15:40:00,67.72,67.75,67.71,67.75,50400.0,49.2747,49.2965,49.2674,49.2965,50400.0
2011-03-24 15:45:00,67.73,67.74,67.69,67.73,28700.0,49.2819,49.2892,49.2528,49.2819,28700.0
2011-03-24 15:50:00,67.72,67.73,67.69,67.7,12200.0,49.2747,49.2819,49.2528,49.2601,12200.0
2011-03-24 15:55:00,67.7,67.73,67.68,67.73,87900.0,49.2601,49.2819,49.2456,49.2819,87900.0
2011-03-25 09:30:00,67.85,67.88,67.79,67.84,57200.0,49.3693,49.3911,49.3256,49.362,57200.0
2011-03-25 09:35:00,67.84,67.84,67.72,67.74,18800.0,49.362,49.362,49.2747,49.2892,18800.0
2011-03-25 09:40:00,67.74,67.76,67.71,67.75,20900.0,49.2892,49.3038,49.2674,49.2965,20900.0
2011-03-25 09:45:00,67.75,67.78,67.74,67.77,48800.0,49.2965,49.3183,49.2892,49.311,48800.0
2011-03-25 09:50:00,67.78,67.8,67.75,67.79,26000.0,49.3183,49.3329,49.2965,49.3256,26000.0
2011-03-25 09:55:00,67.8,67.8,67.72,67.79,33500.0,49.3329,49.3329,49.2747,49.3256,33500.0
2011-03-25 10:00:00,67.8,67.83,67.77,67.83,33000.0,49.3329,49.3547,49.311,49.3547,33000.0
2011-03-25 10:05:00,67.82,67.84,67.78,67.83,19900.0,49.3474,49.362,49.3183,49.3547,19900.0
2011-03-25 10:10:00,67.83,67.85,67.81,67.81,10100.0,49.3547,49.3693,49.3401,49.3401,10100.0
2011-03-25 10:15:00,67.8,67.83,67.77,67.78,9300.0,49.3329,49.3547,49.311,49.3183,9300.0
2011-03-25 10:20:00,67.77,67.86,67.77,67.86,18600.0,49.311,49.3765,49.311,49.3765,18600.0
2011-03-25 10:25:00,67.86,67.93,67.86,67.9,17000.0,49.3765,49.4275,49.3765,49.4056,17000.0
2011-03-25 10:30:00,67.91,68.01,67.91,68.01,41800.0,49.4129,49.4857,49.4129,49.4857,41800.0
2011-03-25 10:35:00,68.0,68.01,67.95,67.96,24600.0,49.4784,49.4857,49.442,49.4493,24600.0
2011-03-25 10:40:00,67.97,68.01,67.97,67.99,25400.0,49.4566,49.4857,49.4566,49.4711,25400.0
2011-03-25 10:45:00,68.01,68.05,67.99,68.04,12400.0,49.4857,49.5148,49.4711,49.5075,12400.0
2011-03-25 10:50:00,68.03,68.15,68.03,68.13,19800.0,49.5002,49.5875,49.5002,49.573,19800.0
2011-03-25 10:55:00,68.13,68.14,68.11,68.14,11800.0,49.573,49.5803,49.5584,49.5803,11800.0
2011-03-25 11:00:00,68.13,68.17,68.1,68.16,29500.0,49.573,49.6021,49.5512,49.5948,29500.0
2011-03-25 11:05:00,68.14,68.19,68.13,68.17,24500.0,49.5803,49.6166,49.573,49.6021,24500.0
2011-03-25 11:10:00,68.18,68.18,68.11,68.14,7500.0,49.6094,49.6094,49.5584,49.5803,7500.0
2011-03-25 11:15:00,68.13,68.16,68.11,68.16,7200.0,49.573,49.5948,49.5584,49.5948,7200.0
2011-03-25 11:20:00,68.15,68.16,68.11,68.14,18800.0,49.5875,49.5948,49.5584,49.5803,18800.0
2011-03-25 11:25:00,68.11,68.13,68.1,68.13,11400.0,49.5584,49.573,49.5512,49.573,11400.0
2011-03-25 11:30:00,68.14,68.18,68.12,68.16,21800.0,49.5803,49.6094,49.5657,49.5948,21800.0
2011-03-25 11:35:00,68.16,68.2,68.13,68.15,35900.0,49.5948,49.6239,49.573,49.5875,35900.0
2011-03-25 11:40:00,68.13,68.15,68.11,68.14,26700.0,49.573,49.5875,49.5584,49.5803,26700.0
2011-03-25 11:45:00,68.14,68.22,68.14,68.19,40500.0,49.5803,49.6385,49.5803,49.6166,40500.0
2011-03-25 11:50:00,68.19,68.2,68.15,68.19,84400.0,49.6166,49.6239,49.5875,49.6166,84400.0
2011-03-25 11:55:00,68.18,68.18,68.15,68.18,21100.0,49.6094,49.6094,49.5875,49.6094,21100.0
2011-03-25 12:00:00,68.18,68.19,68.15,68.17,15800.0,49.6094,49.6166,49.5875,49.6021,15800.0
2011-03-25 12:05:00,68.18,68.2,68.17,68.19,4600.0,49.6094,49.6239,49.6021,49.6166,4600.0
2011-03-25 12:10:00,68.2,68.21,68.19,68.2,11400.0,49.6239,49.6312,49.6166,49.6239,11400.0
2011-03-25 12:15:00,68.23,68.25,68.21,68.23,42600.0,49.6457,49.6603,49.6312,49.6457,42600.0
2011-03-25 12:20:00,68.23,68.25,68.19,68.23,38200.0,49.6457,49.6603,49.6166,49.6457,38200.0
2011-03-25 12:25:00,68.23,68.24,68.2,68.2,19900.0,49.6457,49.653,49.6239,49.6239,19900.0
2011-03-25 12:30:00,68.2,68.21,68.13,68.13,40800.0,49.6239,49.6312,49.573,49.573,40800.0
2011-03-25 12:35:00,68.13,68.16,68.11,68.15,14900.0,49.573,49.5948,49.5584,49.5875,14900.0
2011-03-25 12:40:00,68.15,68.17,68.13,68.13,7400.0,49.5875,49.6021,49.573,49.573,7400.0
2011-03-25 12:45:00,68.11,68.17,68.11,68.16,22400.0,49.5584,49.6021,49.5584,49.5948,22400.0
2011-03-25 12:50:00,68.16,68.18,68.13,68.15,11200.0,49.5948,49.6094,49.573,49.5875,11200.0
2011-03-25 12:55:00,68.14,68.16,68.12,68.12,5200.0,49.5803,49.5948,49.5657,49.5657,5200.0
2011-03-25 13:00:00,68.13,68.14,68.1,68.1,78400.0,49.573,49.5803,49.5512,49.5512,78400.0
2011-03-25 13:05:00,68.1,68.15,68.1,68.13,39400.0,49.5512,49.5875,49.5512,49.573,39400.0
2011-03-25 13:10:00,68.12,68.13,68.09,68.09,10300.0,49.5657,49.573,49.5439,49.5439,10300.0
2011-03-25 13:15:00,68.08,68.09,68.06,68.07,8300.0,49.5366,49.5439,49.5221,49.5293,8300.0
2011-03-25 13:20:00,68.07,68.1,68.07,68.1,2300.0,49.5293,49.5512,49.5293,49.5512,2300.0
2011-03-25 13:25:00,68.1,68.13,68.1,68.13,13600.0,49.5512,49.573,49.5512,49.573,13600.0
2011-03-25 13:30:00,68.12,68.13,68.08,68.1,14700.0,49.5657,49.573,49.5366,49.5512,14700.0
2011-03-25 13:35:00,68.08,68.15,68.08,68.15,12300.0,49.5366,49.5875,49.5366,49.5875,12300.0
2011-03-25 13:40:00,68.14,68.15,68.12,68.13,5600.0,49.5803,49.5875,49.5657,49.573,5600.0
2011-03-25 13:45:00,68.13,68.16,68.13,68.15,3600.0,49.573,49.5948,49.573,49.5875,3600.0
2011-03-25 13:50:00,68.15,68.17,68.15,68.16,20700.0,49.5875,49.6021,49.5875,49.5948,20700.0
2011-03-25 13:55:00,68.16,68.16,68.06,68.1,20200.0,49.5948,49.5948,49.5221,49.5512,20200.0
2011-03-25 14:00:00,68.1,68.11,68.08,68.09,6300.0,49.5512,49.5584,49.5366,49.5439,6300.0
2011-03-25 14:05:00,68.08,68.12,68.08,68.12,9100.0,49.5366,49.5657,49.5366,49.5657,9100.0
2011-03-25 14:10:00,68.12,68.14,68.12,68.12,9000.0,49.5657,49.5803,49.5657,49.5657,9000.0
2011-03-25 14:15:00,68.13,68.15,68.09,68.09,9000.0,49.573,49.5875,49.5439,49.5439,9000.0
2011-03-25 14:20:00,68.09,68.1,68.07,68.08,9400.0,49.5439,49.5512,49.5293,49.5366,9400.0
2011-03-25 14:25:00,68.06,68.08,68.04,68.06,12000.0,49.5221,49.5366,49.5075,49.5221,12000.0
2011-03-25 14:30:00,68.05,68.07,68.01,68.06,14800.0,49.5148,49.5293,49.4857,49.5221,14800.0
2011-03-25 14:35:00,68.07,68.1,68.05,68.09,8900.0,49.5293,49.5512,49.5148,49.5439,8900.0
2011-03-25 14:40:00,68.09,68.09,68.06,68.07,11100.0,49.5439,49.5439,49.5221,49.5293,11100.0
2011-03-25 14:45:00,68.07,68.13,68.07,68.11,8700.0,49.5293,49.573,49.5293,49.5584,8700.0
2011-03-25 14:50:00,68.11,68.15,68.11,68.14,3300.0,49.5584,49.5875,49.5584,49.5803,3300.0
2011-03-25 14:55:00,68.14,68.14,68.13,68.14,16100.0,49.5803,49.5803,49.573,49.5803,16100.0
2011-03-25 15:00:00,68.13,68.14,68.11,68.12,7500.0,49.573,49.5803,49.5584,49.5657,7500.0
2011-03-25 15:05:00,68.12,68.14,68.06,68.11,14400.0,49.5657,49.5803,49.5221,49.5584,14400.0
2011-03-25 15:10:00,68.11,68.16,68.07,68.14,11800.0,49.5584,49.5948,49.5293,49.5803,11800.0
2011-03-25 15:15:00,68.15,68.15,68.11,68.14,18200.0,49.5875,49.5875,49.5584,49.5803,18200.0
2011-03-25 15:20:00,68.13,68.14,68.09,68.09,25700.0,49.573,49.5803,49.5439,49.5439,25700.0
2011-03-25 15:25:00,68.09,68.09,68.05,68.06,19200.0,49.5439,49.5439,49.5148,49.5221,19200.0
2011-03-25 15:30:00,68.06,68.08,68.04,68.05,6800.0,49.5221,49.5366,49.5075,49.5148,6800.0
2011-03-25 15:35:00,68.07,68.1,68.06,68.09,13100.0,49.5293,49.5512,49.5221,49.5439,13100.0
2011-03-25 15:40:00,68.1,68.12,68.09,68.09,7500.0,49.5512,49.5657,49.5439,49.5439,7500.0
2011-03-25 15:45:00,68.08,68.08,67.98,68.01,39200.0,49.5366,49.5366,49.4638,49.4857,39200.0
2011-03-25 15:50:00,68.01,68.02,67.97,67.98,23900.0,49.4857,49.4929,49.4566,49.4638,23900.0
2011-03-25 15:55:00,67.98,68.01,67.96,67.99,37100.0,49.4638,49.4857,49.4493,49.4711,37100.0
2011-03-28 09:30:00,68.17,68.17,68.06,68.1,62500.0,49.6021,49.6021,49.5221,49.5512,62500.0
2011-03-28 09:35:00,68.09,68.16,68.05,68.15,96800.0,49.5439,49.5948,49.5148,49.5875,96800.0
2011-03-28 09:40:00,68.15,68.17,68.1,68.12,71400.0,49.5875,49.6021,49.5512,49.5657,71400.0
2011-03-28 09:45:00,68.13,68.25,68.13,68.16,39400.0,49.573,49.6603,49.573,49.5948,39400.0
2011-03-28 09:50:00,68.17,68.25,68.15,68.23,16600.0,49.6021,49.6603,49.5875,49.6457,16600.0
2011-03-28 09:55:00,68.25,68.26,68.19,68.21,18200.0,49.6603,49.6676,49.6166,49.6312,18200.0
2011-03-28 10:00:00,68.21,68.25,68.16,68.18,103100.0,49.6312,49.6603,49.5948,49.6094,103100.0
2011-03-28 10:05:00,68.17,68.21,68.15,68.2,17100.0,49.6021,49.6312,49.5875,49.6239,17100.0
2011-03-28 10:10:00,68.2,68.27,68.15,68.27,18100.0,49.6239,49.6749,49.5875,49.6749,18100.0
2011-03-28 10:15:00,68.28,68.28,68.23,68.27,12900.0,49.6821,49.6821,49.6457,49.6749,12900.0
2011-03-28 10:20:00,68.27,68.29,68.25,68.26,9300.0,49.6749,49.6894,49.6603,49.6676,9300.0
2011-03-28 10:25:00,68.23,68.27,68.22,68.24,9400.0,49.6457,49.6749,49.6385,49.653,9400.0
2011-03-28 10:30:00,68.21,68.26,68.21,68.24,6000.0,49.6312,49.6676,49.6312,49.653,6000.0
2011-03-28 10:35:00,68.23,68.29,68.22,68.25,6800.0,49.6457,49.6894,49.6385,49.6603,6800.0
2011-03-28 10:40:00,68.27,68.27,68.23,68.25,20100.0,49.6749,49.6749,49.6457,49.6603,20100.0
2011-03-28 10:45:00,68.27,68.28,68.22,68.24,23600.0,49.6749,49.6821,49.6385,49.653,23600.0
2011-03-28 10:50:00,68.24,68.26,68.14,68.14,18200.0,49.653,49.6676,49.5803,49.5803,18200.0
2011-03-28 10:55:00,68.14,68.16,68.13,68.14,22900.0,49.5803,49.5948,49.573,49.5803,22900.0
2011-03-28 11:00:00,68.13,68.14,68.06,68.1,16100.0,49.573,49.5803,49.5221,49.5512,16100.0
2011-03-28 11:05:00,68.1,68.13,68.08,68.13,3000.0,49.5512,49.573,49.5366,49.573,3000.0
2011-03-28 11:10:00,68.1,68.13,68.09,68.11,17700.0,49.5512,49.573,49.5439,49.5584,17700.0
2011-03-28 11:15:00,68.11,68.13,68.11,68.13,4900.0,49.5584,49.573,49.5584,49.573,4900.0
2011-03-28 11:20:00,68.11,68.12,68.1,68.12,3600.0,49.5584,49.5657,49.5512,49.5657,3600.0
2011-03-28 11:25:00,68.11,68.15,68.11,68.14,2600.0,49.5584,49.5875,49.5584,49.5803,2600.0
2011-03-28 11:30:00,68.14,68.15,68.09,68.12,37800.0,49.5803,49.5875,49.5439,49.5657,37800.0
2011-03-28 11:35:00,68.12,68.12,68.04,68.08,16600.0,49.5657,49.5657,49.5075,49.5366,16600.0
2011-03-28 11:40:00,68.08,68.08,68.03,68.04,8300.0,49.5366,49.5366,49.5002,49.5075,8300.0
2011-03-28 11:45:00,68.03,68.06,68.01,68.05,9200.0,49.5002,49.5221,49.4857,49.5148,9200.0
2011-03-28 11:50:00,68.05,68.07,68.04,68.05,5100.0,49.5148,49.5293,49.5075,49.5148,5100.0
2011-03-28 11:55:00,68.06,68.07,68.04,68.07,1600.0,49.5221,49.5293,49.5075,49.5293,1600.0
2011-03-28 12:00:00,68.07,68.1,68.06,68.1,1500.0,49.5293,49.5512,49.5221,49.5512,1500.0
2011-03-28 12:05:00,68.09,68.09,68.05,68.06,6000.0,49.5439,49.5439,49.5148,49.5221,6000.0
2011-03-28 12:10:00,68.05,68.07,68.03,68.04,8200.0,49.5148,49.5293,49.5002,49.5075,8200.0
2011-03-28 12:15:00,68.05,68.05,68.04,68.04,3000.0,49.5148,49.5148,49.5075,49.5075,3000.0
2011-03-28 12:20:00,68.02,68.05,68.02,68.05,4100.0,49.4929,49.5148,49.4929,49.5148,4100.0
2011-03-28 12:25:00,68.05,68.06,68.04,68.06,23900.0,49.5148,49.5221,49.5075,49.5221,23900.0
2011-03-28 12:30:00,68.05,68.07,68.05,68.07,5100.0,49.5148,49.5293,49.5148,49.5293,5100.0
2011-03-28 12:35:00,68.07,68.07,68.06,68.06,2200.0,49.5293,49.5293,49.5221,49.5221,2200.0
2011-03-28 12:40:00,68.06,68.08,68.06,68.08,6700.0,49.5221,49.5366,49.5221,49.5366,6700.0
2011-03-28 12:45:00,68.09,68.09,68.07,68.08,18600.0,49.5439,49.5439,49.5293,49.5366,18600.0
2011-03-28 12:50:00,68.08,68.09,68.07,68.07,4600.0,49.5366,49.5439,49.5293,49.5293,4600.0
2011-03-28 12:55:00,68.07,68.09,68.06,68.09,1300.0,49.5293,49.5439,49.5221,49.5439,1300.0
2011-03-28 13:00:00,68.09,68.09,68.08,68.09,3600.0,49.5439,49.5439,49.5366,49.5439,3600.0
2011-03-28 13:05:00,68.09,68.1,68.08,68.1,6600.0,49.5439,49.5512,49.5366,49.5512,6600.0
2011-03-28 13:10:00,68.1,68.13,68.1,68.13,2500.0,49.5512,49.573,49.5512,49.573,2500.0
2011-03-28 13:15:00,68.12,68.13,68.11,68.11,2000.0,49.5657,49.573,49.5584,49.5584,2000.0
2011-03-28 13:20:00,68.11,68.11,68.1,68.1,2100.0,49.5584,49.5584,49.5512,49.5512,2100.0
2011-03-28 13:25:00,68.1,68.11,68.1,68.1,7400.0,49.5512,49.5584,49.5512,49.5512,7400.0
2011-03-28 13:30:00,68.1,68.1,68.1,68.1,1100.0,49.5512,49.5512,49.5512,49.5512,1100.0
2011-03-28 13:35:00,68.09,68.11,68.09,68.1,3900.0,49.5439,49.5584,49.5439,49.5512,3900.0
2011-03-28 13:40:00,68.1,68.11,68.09,68.09,14300.0,49.5512,49.5584,49.5439,49.5439,14300.0
2011-03-28 13:45:00,68.1,68.1,68.07,68.07,3100.0,49.5512,49.5512,49.5293,49.5293,3100.0
2011-03-28 13:50:00,68.06,68.07,68.05,68.06,8000.0,49.5221,49.5293,49.5148,49.5221,8000.0
2011-03-28 13:55:00,68.06,68.06,68.05,68.05,6500.0,49.5221,49.5221,49.5148,49.5148,6500.0
2011-03-28 14:00:00,68.05,68.05,68.02,68.02,15300.0,49.5148,49.5148,49.4929,49.4929,15300.0
2011-03-28 14:05:00,68.02,68.03,68.0,68.0,5900.0,49.4929,49.5002,49.4784,49.4784,5900.0
2011-03-28 14:10:00,68.0,68.02,68.0,68.0,9400.0,49.4784,49.4929,49.4784,49.4784,9400.0
2011-03-28 14:15:00,68.0,68.01,67.98,68.0,8700.0,49.4784,49.4857,49.4638,49.4784,8700.0
2011-03-28 14:20:00,68.01,68.04,68.01,68.02,4600.0,49.4857,49.5075,49.4857,49.4929,4600.0
2011-03-28 14:25:00,68.02,68.02,68.01,68.02,1700.0,49.4929,49.4929,49.4857,49.4929,1700.0
2011-03-28 14:30:00,68.02,68.05,68.02,68.04,5300.0,49.4929,49.5148,49.4929,49.5075,5300.0
2011-03-28 14:35:00,68.05,68.08,68.04,68.08,11400.0,49.5148,49.5366,49.5075,49.5366,11400.0
2011-03-28 14:40:00,68.08,68.09,68.07,68.07,9400.0,49.5366,49.5439,49.5293,49.5293,9400.0
2011-03-28 14:45:00,68.07,68.08,68.03,68.03,15800.0,49.5293,49.5366,49.5002,49.5002,15800.0
2011-03-28 14:50:00,68.03,68.03,67.98,68.01,8000.0,49.5002,49.5002,49.4638,49.4857,8000.0
2011-03-28 14:55:00,68.0,68.02,67.99,68.02,22000.0,49.4784,49.4929,49.4711,49.4929,22000.0
2011-03-28 15:00:00,68.01,68.06,67.99,68.05,25200.0,49.4857,49.5221,49.4711,49.5148,25200.0
2011-03-28 15:05:00,68.06,68.06,68.01,68.02,31000.0,49.5221,49.5221,49.4857,49.4929,31000.0
2011-03-28 15:10:00,68.02,68.04,68.02,68.04,5100.0,49.4929,49.5075,49.4929,49.5075,5100.0
2011-03-28 15:15:00,68.05,68.05,68.03,68.03,5100.0,49.5148,49.5148,49.5002,49.5002,5100.0
2011-03-28 15:20:00,68.03,68.04,68.01,68.01,10700.0,49.5002,49.5075,49.4857,49.4857,10700.0
2011-03-28 15:25:00,68.01,68.04,68.0,68.02,13700.0,49.4857,49.5075,49.4784,49.4929,13700.0
2011-03-28 15:30:00,68.01,68.03,68.0,68.03,6100.0,49.4857,49.5002,49.4784,49.5002,6100.0
2011-03-28 15:35:00,68.01,68.01,67.98,67.98,12800.0,49.4857,49.4857,49.4638,49.4638,12800.0
2011-03-28 15:40:00,67.98,67.98,67.89,67.91,26600.0,49.4638,49.4638,49.3984,49.4129,26600.0
2011-03-28 15:45:00,67.9,67.9,67.83,67.85,23000.0,49.4056,49.4056,49.3547,49.3693,23000.0
2011-03-28 15:50:00,67.85,67.87,67.82,67.82,54000.0,49.3693,49.3838,49.3474,49.3474,54000.0
2011-03-28 15:55:00,67.81,67.83,67.78,67.81,26300.0,49.3401,49.3547,49.3183,49.3401,26300.0
2011-03-29 09:30:00,67.79,67.79,67.69,67.69,30400.0,49.3256,49.3256,49.2528,49.2528,30400.0
2011-03-29 09:35:00,67.69,67.7,67.65,67.65,7000.0,49.2528,49.2601,49.2237,49.2237,7000.0
2011-03-29 09:40:00,67.62,67.63,67.58,67.63,6300.0,49.2019,49.2092,49.1728,49.2092,6300.0
2011-03-29 09:45:00,67.6,67.6,67.52,67.56,13900.0,49.1873,49.1873,49.1291,49.1582,13900.0
2011-03-29 09:50:00,67.56,67.63,67.56,67.62,3100.0,49.1582,49.2092,49.1582,49.2019,3100.0
2011-03-29 09:55:00,67.6,67.6,67.57,67.59,6400.0,49.1873,49.1873,49.1655,49.1801,6400.0
2011-03-29 10:00:00,67.58,67.68,67.54,67.68,17200.0,49.1728,49.2456,49.1437,49.2456,17200.0
2011-03-29 10:05:00,67.7,67.72,67.67,67.71,12300.0,49.2601,49.2747,49.2383,49.2674,12300.0
2011-03-29 10:10:00,67.74,67.79,67.73,67.79,10300.0,49.2892,49.3256,49.2819,49.3256,10300.0
2011-03-29 10:15:00,67.79,67.87,67.79,67.86,9800.0,49.3256,49.3838,49.3256,49.3765,9800.0
2011-03-29 10:20:00,67.86,67.86,67.8,67.81,3300.0,49.3765,49.3765,49.3329,49.3401,3300.0
2011-03-29 10:25:00,67.81,67.84,67.77,67.78,5800.0,49.3401,49.362,49.311,49.3183,5800.0
2011-03-29 10:30:00,67.79,67.82,67.79,67.81,2700.0,49.3256,49.3474,49.3256,49.3401,2700.0
2011-03-29 10:35:00,67.81,67.81,67.73,67.76,9100.0,49.3401,49.3401,49.2819,49.3038,9100.0
2011-03-29 10:40:00,67.74,67.78,67.74,67.76,11800.0,49.2892,49.3183,49.2892,49.3038,11800.0
2011-03-29 10:45:00,67.78,67.89,67.78,67.85,14100.0,49.3183,49.3984,49.3183,49.3693,14100.0
2011-03-29 10:50:00,67.87,67.89,67.81,67.81,9300.0,49.3838,49.3984,49.3401,49.3401,9300.0
2011-03-29 10:55:00,67.81,67.86,67.8,67.86,2700.0,49.3401,49.3765,49.3329,49.3765,2700.0
2011-03-29 11:00:00,67.87,67.91,67.83,67.91,12600.0,49.3838,49.4129,49.3547,49.4129,12600.0
2011-03-29 11:05:00,67.9,67.94,67.86,67.93,14900.0,49.4056,49.4347,49.3765,49.4275,14900.0
2011-03-29 11:10:00,67.92,67.94,67.9,67.91,5400.0,49.4202,49.4347,49.4056,49.4129,5400.0
2011-03-29 11:15:00,67.92,67.94,67.89,67.92,11000.0,49.4202,49.4347,49.3984,49.4202,11000.0
2011-03-29 11:20:00,67.91,68.01,67.91,68.0,12000.0,49.4129,49.4857,49.4129,49.4784,12000.0
2011-03-29 11:25:00,68.01,68.04,67.99,68.01,7100.0,49.4857,49.5075,49.4711,49.4857,7100.0
2011-03-29 11:30:00,68.0,68.06,68.0,68.04,6600.0,49.4784,49.5221,49.4784,49.5075,6600.0
2011-03-29 11:35:00,68.04,68.05,68.0,68.03,16100.0,49.5075,49.5148,49.4784,49.5002,16100.0
2011-03-29 11:40:00,68.03,68.05,68.02,68.05,4500.0,49.5002,49.5148,49.4929,49.5148,4500.0
2011-03-29 11:45:00,68.04,68.04,68.01,68.02,2100.0,49.5075,49.5075,49.4857,49.4929,2100.0
2011-03-29 11:50:00,68.02,68.05,68.01,68.01,2400.0,49.4929,49.5148,49.4857,49.4857,2400.0
2011-03-29 11:55:00,68.0,68.04,68.0,68.02,44800.0,49.4784,49.5075,49.4784,49.4929,44800.0
2011-03-29 12:00:00,68.04,68.05,68.0,68.05,8200.0,49.5075,49.5148,49.4784,49.5148,8200.0
2011-03-29 12:05:00,68.04,68.06,68.02,68.02,12200.0,49.5075,49.5221,49.4929,49.4929,12200.0
2011-03-29 12:10:00,68.02,68.05,68.02,68.03,4800.0,49.4929,49.5148,49.4929,49.5002,4800.0
2011-03-29 12:15:00,68.03,68.06,68.02,68.06,5700.0,49.5002,49.5221,49.4929,49.5221,5700.0
2011-03-29 12:20:00,68.07,68.07,68.04,68.06,25700.0,49.5293,49.5293,49.5075,49.5221,25700.0
2011-03-29 12:25:00,68.07,68.07,68.0,68.0,10200.0,49.5293,49.5293,49.4784,49.4784,10200.0
2011-03-29 12:30:00,68.0,68.01,67.99,68.01,14300.0,49.4784,49.4857,49.4711,49.4857,14300.0
2011-03-29 12:35:00,68.01,68.04,68.0,68.04,7400.0,49.4857,49.5075,49.4784,49.5075,7400.0
2011-03-29 12:40:00,68.03,68.03,68.0,68.01,4100.0,49.5002,49.5002,49.4784,49.4857,4100.0
2011-03-29 12:45:00,68.01,68.04,68.0,68.04,2300.0,49.4857,49.5075,49.4784,49.5075,2300.0
2011-03-29 12:50:00,68.03,68.04,68.01,68.03,4600.0,49.5002,49.5075,49.4857,49.5002,4600.0
2011-03-29 12:55:00,68.04,68.07,68.03,68.06,7800.0,49.5075,49.5293,49.5002,49.5221,7800.0
2011-03-29 13:00:00,68.06,68.08,68.04,68.06,35200.0,49.5221,49.5366,49.5075,49.5221,35200.0
2011-03-29 13:05:00,68.06,68.07,68.05,68.06,1800.0,49.5221,49.5293,49.5148,49.5221,1800.0
2011-03-29 13:10:00,68.06,68.08,68.05,68.05,2700.0,49.5221,49.5366,49.5148,49.5148,2700.0
2011-03-29 13:15:00,68.05,68.06,68.04,68.06,2600.0,49.5148,49.5221,49.5075,49.5221,2600.0
2011-03-29 13:20:00,68.06,68.06,68.04,68.04,2300.0,49.5221,49.5221,49.5075,49.5075,2300.0
2011-03-29 13:25:00,68.04,68.04,68.01,68.04,14000.0,49.5075,49.5075,49.4857,49.5075,14000.0
2011-03-29 13:30:00,68.04,68.06,68.04,68.04,4200.0,49.5075,49.5221,49.5075,49.5075,4200.0
2011-03-29 13:35:00,68.04,68.05,68.03,68.05,3500.0,49.5075,49.5148,49.5002,49.5148,3500.0
2011-03-29 13:40:00,68.04,68.05,68.03,68.05,27200.0,49.5075,49.5148,49.5002,49.5148,27200.0
2011-03-29 13:45:00,68.05,68.07,68.05,68.07,6300.0,49.5148,49.5293,49.5148,49.5293,6300.0
2011-03-29 13:50:00,68.05,68.06,68.05,68.06,3100.0,49.5148,49.5221,49.5148,49.5221,3100.0
2011-03-29 13:55:00,68.06,68.06,68.04,68.05,3000.0,49.5221,49.5221,49.5075,49.5148,3000.0
2011-03-29 14:00:00,68.05,68.16,68.05,68.15,11700.0,49.5148,49.5948,49.5148,49.5875,11700.0
2011-03-29 14:05:00,68.14,68.16,68.13,68.16,28200.0,49.5803,49.5948,49.573,49.5948,28200.0
2011-03-29 14:10:00,68.16,68.16,68.13,68.13,15800.0,49.5948,49.5948,49.573,49.573,15800.0
2011-03-29 14:15:00,68.13,68.15,68.12,68.14,7200.0,49.573,49.5875,49.5657,49.5803,7200.0
2011-03-29 14:20:00,68.14,68.14,68.12,68.12,7900.0,49.5803,49.5803,49.5657,49.5657,7900.0
2011-03-29 14:25:00,68.13,68.13,68.1,68.1,5000.0,49.573,49.573,49.5512,49.5512,5000.0
2011-03-29 14:30:00,68.1,68.11,68.1,68.11,2400.0,49.5512,49.5584,49.5512,49.5584,2400.0
2011-03-29 14:35:00,68.12,68.14,68.1,68.1,5500.0,49.5657,49.5803,49.5512,49.5512,5500.0
2011-03-29 14:40:00,68.12,68.16,68.11,68.16,20500.0,49.5657,49.5948,49.5584,49.5948,20500.0
2011-03-29 14:45:00,68.15,68.19,68.15,68.19,5300.0,49.5875,49.6166,49.5875,49.6166,5300.0
2011-03-29 14:50:00,68.18,68.2,68.18,68.19,2500.0,49.6094,49.6239,49.6094,49.6166,2500.0
2011-03-29 14:55:00,68.18,68.21,68.18,68.2,14500.0,49.6094,49.6312,49.6094,49.6239,14500.0
2011-03-29 15:00:00,68.2,68.22,68.2,68.21,3700.0,49.6239,49.6385,49.6239,49.6312,3700.0
2011-03-29 15:05:00,68.21,68.22,68.14,68.17,7800.0,49.6312,49.6385,49.5803,49.6021,7800.0
2011-03-29 15:10:00,68.17,68.2,68.16,68.2,4100.0,49.6021,49.6239,49.5948,49.6239,4100.0
2011-03-29 15:15:00,68.19,68.23,68.19,68.2,4600.0,49.6166,49.6457,49.6166,49.6239,4600.0
2011-03-29 15:20:00,68.2,68.22,68.19,68.2,10600.0,49.6239,49.6385,49.6166,49.6239,10600.0
2011-03-29 15:25:00,68.2,68.22,68.19,68.21,2000.0,49.6239,49.6385,49.6166,49.6312,2000.0
2011-03-29 15:30:00,68.22,68.24,68.2,68.2,9300.0,49.6385,49.653,49.6239,49.6239,9300.0
2011-03-29 15:35:00,68.2,68.22,68.19,68.2,10000.0,49.6239,49.6385,49.6166,49.6239,10000.0
2011-03-29 15:40:00,68.2,68.2,68.17,68.19,13000.0,49.6239,49.6239,49.6021,49.6166,13000.0
2011-03-29 15:45:00,68.2,68.26,68.2,68.23,9200.0,49.6239,49.6676,49.6239,49.6457,9200.0
2011-03-29 15:50:00,68.24,68.25,68.21,68.23,17600.0,49.653,49.6603,49.6312,49.6457,17600.0
2011-03-29 15:55:00,68.23,68.25,68.21,68.24,15300.0,49.6457,49.6603,49.6312,49.653,15300.0
2011-03-30 09:30:00,68.63,68.66,68.55,68.66,41500.0,49.9368,49.9586,49.8786,49.9586,41500.0
2011-03-30 09:35:00,68.69,68.71,68.62,68.69,14700.0,49.9805,49.995,49.9295,49.9805,14700.0
2011-03-30 09:40:00,68.7,68.71,68.64,68.66,13700.0,49.9877,49.995,49.9441,49.9586,13700.0
2011-03-30 09:45:00,68.66,68.68,68.64,68.65,3100.0,49.9586,49.9732,49.9441,49.9513,3100.0
2011-03-30 09:50:00,68.66,68.68,68.63,68.67,3900.0,49.9586,49.9732,49.9368,49.9659,3900.0
2011-03-30 09:55:00,68.67,68.76,68.67,68.74,18200.0,49.9659,50.0314,49.9659,50.0168,18200.0
2011-03-30 10:00:00,68.75,68.75,68.72,68.74,2800.0,50.0241,50.0241,50.0023,50.0168,2800.0
2011-03-30 10:05:00,68.73,68.73,68.62,68.62,3800.0,50.0096,50.0096,49.9295,49.9295,3800.0
2011-03-30 10:10:00,68.62,68.67,68.59,68.63,6100.0,49.9295,49.9659,49.9077,49.9368,6100.0
2011-03-30 10:15:00,68.65,68.68,68.63,68.67,7700.0,49.9513,49.9732,49.9368,49.9659,7700.0
2011-03-30 10:20:00,68.67,68.68,68.63,68.66,4300.0,49.9659,49.9732,49.9368,49.9586,4300.0
2011-03-30 10:25:00,68.65,68.67,68.58,68.59,4500.0,49.9513,49.9659,49.9004,49.9077,4500.0
2011-03-30 10:30:00,68.58,68.67,68.58,68.66,5200.0,49.9004,49.9659,49.9004,49.9586,5200.0
2011-03-30 10:35:00,68.65,68.65,68.59,68.61,4800.0,49.9513,49.9513,49.9077,49.9222,4800.0
2011-03-30 10:40:00,68.62,68.67,68.61,68.67,4800.0,49.9295,49.9659,49.9222,49.9659,4800.0
2011-03-30 10:45:00,68.69,68.72,68.69,68.72,15600.0,49.9805,50.0023,49.9805,50.0023,15600.0
2011-03-30 10:50:00,68.73,68.74,68.71,68.72,8200.0,50.0096,50.0168,49.995,50.0023,8200.0
2011-03-30 10:55:00,68.74,68.76,68.73,68.76,3300.0,50.0168,50.0314,50.0096,50.0314,3300.0
2011-03-30 11:00:00,68.77,68.77,68.73,68.73,4600.0,50.0387,50.0387,50.0096,50.0096,4600.0
2011-03-30 11:05:00,68.73,68.76,68.71,68.76,8100.0,50.0096,50.0314,49.995,50.0314,8100.0
2011-03-30 11:10:00,68.75,68.76,68.73,68.76,13300.0,50.0241,50.0314,50.0096,50.0314,13300.0
2011-03-30 11:15:00,68.74,68.77,68.74,68.76,8200.0,50.0168,50.0387,50.0168,50.0314,8200.0
2011-03-30 11:20:00,68.75,68.77,68.73,68.75,11000.0,50.0241,50.0387,50.0096,50.0241,11000.0
2011-03-30 11:25:00,68.74,68.78,68.74,68.77,4000.0,50.0168,50.0459,50.0168,50.0387,4000.0
2011-03-30 11:30:00,68.77,68.81,68.77,68.81,13900.0,50.0387,50.0678,50.0387,50.0678,13900.0
2011-03-30 11:35:00,68.81,68.81,68.78,68.79,3400.0,50.0678,50.0678,50.0459,50.0532,3400.0
2011-03-30 11:40:00,68.78,68.83,68.78,68.83,1800.0,50.0459,50.0823,50.0459,50.0823,1800.0
2011-03-30 11:45:00,68.82,68.84,68.79,68.82,8500.0,50.075,50.0896,50.0532,50.075,8500.0
2011-03-30 11:50:00,68.82,68.84,68.81,68.83,1300.0,50.075,50.0896,50.0678,50.0823,1300.0
2011-03-30 11:55:00,68.84,68.84,68.8,68.8,7300.0,50.0896,50.0896,50.0605,50.0605,7300.0
2011-03-30 12:00:00,68.81,68.84,68.8,68.83,3900.0,50.0678,50.0896,50.0605,50.0823,3900.0
2011-03-30 12:05:00,68.84,68.86,68.81,68.81,5100.0,50.0896,50.1042,50.0678,50.0678,5100.0
2011-03-30 12:10:00,68.8,68.86,68.8,68.86,3600.0,50.0605,50.1042,50.0605,50.1042,3600.0
2011-03-30 12:15:00,68.87,68.94,68.86,68.88,15400.0,50.1114,50.1624,50.1042,50.1187,15400.0
2011-03-30 12:20:00,68.89,68.96,68.89,68.95,6600.0,50.126,50.1769,50.126,50.1696,6600.0
2011-03-30 12:25:00,68.95,68.95,68.92,68.94,3000.0,50.1696,50.1696,50.1478,50.1624,3000.0
2011-03-30 12:30:00,68.91,68.93,68.91,68.91,1800.0,50.1405,50.1551,50.1405,50.1405,1800.0
2011-03-30 12:35:00,68.91,68.92,68.91,68.92,2200.0,50.1405,50.1478,50.1405,50.1478,2200.0
2011-03-30 12:40:00,68.91,68.92,68.91,68.91,1300.0,50.1405,50.1478,50.1405,50.1405,1300.0
2011-03-30 12:45:00,68.91,68.91,68.89,68.9,1600.0,50.1405,50.1405,50.126,50.1333,1600.0
2011-03-30 12:50:00,68.9,68.93,68.9,68.91,19600.0,50.1333,50.1551,50.1333,50.1405,19600.0
2011-03-30 12:55:00,68.91,68.94,68.91,68.93,1400.0,50.1405,50.1624,50.1405,50.1551,1400.0
2011-03-30 13:00:00,68.93,68.97,68.93,68.96,4600.0,50.1551,50.1842,50.1551,50.1769,4600.0
2011-03-30 13:05:00,68.97,69.02,68.97,68.99,10700.0,50.1842,50.2206,50.1842,50.1987,10700.0
2011-03-30 13:10:00,68.99,69.0,68.97,68.98,11200.0,50.1987,50.206,50.1842,50.1915,11200.0
2011-03-30 13:15:00,68.97,68.98,68.96,68.96,3100.0,50.1842,50.1915,50.1769,50.1769,3100.0
2011-03-30 13:20:00,68.96,68.98,68.95,68.98,9500.0,50.1769,50.1915,50.1696,50.1915,9500.0
2011-03-30 13:25:00,68.98,68.99,68.94,68.95,6100.0,50.1915,50.1987,50.1624,50.1696,6100.0
2011-03-30 13:30:00,68.96,68.96,68.93,68.93,3200.0,50.1769,50.1769,50.1551,50.1551,3200.0
2011-03-30 13:35:00,68.94,68.98,68.94,68.96,2600.0,50.1624,50.1915,50.1624,50.1769,2600.0
2011-03-30 13:40:00,68.96,68.97,68.94,68.94,5700.0,50.1769,50.1842,50.1624,50.1624,5700.0
2011-03-30 13:45:00,68.95,68.97,68.92,68.92,25500.0,50.1696,50.1842,50.1478,50.1478,25500.0
2011-03-30 13:50:00,68.93,68.93,68.89,68.9,7500.0,50.1551,50.1551,50.126,50.1333,7500.0
2011-03-30 13:55:00,68.91,68.92,68.9,68.92,2700.0,50.1405,50.1478,50.1333,50.1478,2700.0
2011-03-30 14:00:00,68.92,68.95,68.92,68.95,6400.0,50.1478,50.1696,50.1478,50.1696,6400.0
2011-03-30 14:05:00,68.94,68.95,68.92,68.94,32200.0,50.1624,50.1696,50.1478,50.1624,32200.0
2011-03-30 14:10:00,68.95,68.96,68.93,68.93,6600.0,50.1696,50.1769,50.1551,50.1551,6600.0
2011-03-30 14:15:00,68.92,68.94,68.91,68.93,2300.0,50.1478,50.1624,50.1405,50.1551,2300.0
2011-03-30 14:20:00,68.91,68.97,68.91,68.95,6500.0,50.1405,50.1842,50.1405,50.1696,6500.0
2011-03-30 14:25:00,68.95,68.96,68.93,68.95,5900.0,50.1696,50.1769,50.1551,50.1696,5900.0
2011-03-30 14:30:00,68.96,68.98,68.95,68.96,5700.0,50.1769,50.1915,50.1696,50.1769,5700.0
2011-03-30 14:35:00,68.97,68.98,68.95,68.95,5400.0,50.1842,50.1915,50.1696,50.1696,5400.0
2011-03-30 14:40:00,68.96,68.98,68.95,68.97,38700.0,50.1769,50.1915,50.1696,50.1842,38700.0
2011-03-30 14:45:00,68.95,68.95,68.91,68.91,3700.0,50.1696,50.1696,50.1405,50.1405,3700.0
2011-03-30 14:50:00,68.91,68.92,68.9,68.91,5600.0,50.1405,50.1478,50.1333,50.1405,5600.0
2011-03-30 14:55:00,68.9,68.92,68.9,68.92,4300.0,50.1333,50.1478,50.1333,50.1478,4300.0
2011-03-30 15:00:00,68.91,68.93,68.9,68.92,10500.0,50.1405,50.1551,50.1333,50.1478,10500.0
2011-03-30 15:05:00,68.93,68.93,68.89,68.89,2800.0,50.1551,50.1551,50.126,50.126,2800.0
2011-03-30 15:10:00,68.89,68.92,68.87,68.88,69300.0,50.126,50.1478,50.1114,50.1187,69300.0
2011-03-30 15:15:00,68.88,68.92,68.87,68.91,76000.0,50.1187,50.1478,50.1114,50.1405,76000.0
2011-03-30 15:20:00,68.92,68.92,68.86,68.89,107400.0,50.1478,50.1478,50.1042,50.126,107400.0
2011-03-30 15:25:00,68.9,68.9,68.87,68.87,50300.0,50.1333,50.1333,50.1114,50.1114,50300.0
2011-03-30 15:30:00,68.86,68.9,68.86,68.88,14700.0,50.1042,50.1333,50.1042,50.1187,14700.0
2011-03-30 15:35:00,68.89,68.92,68.88,68.9,10400.0,50.126,50.1478,50.1187,50.1333,10400.0
2011-03-30 15:40:00,68.9,68.91,68.88,68.88,6400.0,50.1333,50.1405,50.1187,50.1187,6400.0
2011-03-30 15:45:00,68.89,68.9,68.79,68.8,21700.0,50.126,50.1333,50.0532,50.0605,21700.0
2011-03-30 15:50:00,68.8,68.84,68.8,68.83,9900.0,50.0605,50.0896,50.0605,50.0823,9900.0
2011-03-30 15:55:00,68.84,68.84,68.81,68.82,20100.0,50.0896,50.0896,50.0678,50.075,20100.0
2011-03-31 09:30:00,68.74,68.78,68.67,68.75,71600.0,50.0168,50.0459,49.9659,50.0241,71600.0
2011-03-31 09:35:00,68.77,68.83,68.77,68.79,19400.0,50.0387,50.0823,50.0387,50.0532,19400.0
2011-03-31 09:40:00,68.81,68.87,68.8,68.81,27200.0,50.0678,50.1114,50.0605,50.0678,27200.0
2011-03-31 09:45:00,68.81,68.81,68.73,68.73,9300.0,50.0678,50.0678,50.0096,50.0096,9300.0
2011-03-31 09:50:00,68.74,68.76,68.67,68.67,21100.0,50.0168,50.0314,49.9659,49.9659,21100.0
2011-03-31 09:55:00,68.68,68.72,68.68,68.72,4600.0,49.9732,50.0023,49.9732,50.0023,4600.0
2011-03-31 10:00:00,68.73,68.76,68.64,68.65,20200.0,50.0096,50.0314,49.9441,49.9513,20200.0
2011-03-31 10:05:00,68.66,68.68,68.63,68.68,58200.0,49.9586,49.9732,49.9368,49.9732,58200.0
2011-03-31 10:10:00,68.69,68.74,68.66,68.74,6800.0,49.9805,50.0168,49.9586,50.0168,6800.0
2011-03-31 10:15:00,68.75,68.75,68.73,68.73,18700.0,50.0241,50.0241,50.0096,50.0096,18700.0
2011-03-31 10:20:00,68.74,68.8,68.74,68.78,36500.0,50.0168,50.0605,50.0168,50.0459,36500.0
2011-03-31 10:25:00,68.79,68.82,68.78,68.78,12000.0,50.0532,50.075,50.0459,50.0459,12000.0
2011-03-31 10:30:00,68.77,68.83,68.77,68.82,10800.0,50.0387,50.0823,50.0387,50.075,10800.0
2011-03-31 10:35:00,68.82,68.84,68.81,68.82,6200.0,50.075,50.0896,50.0678,50.075,6200.0
2011-03-31 10:40:00,68.81,68.83,68.8,68.81,3500.0,50.0678,50.0823,50.0605,50.0678,3500.0
2011-03-31 10:45:00,68.82,68.83,68.79,68.79,8700.0,50.075,50.0823,50.0532,50.0532,8700.0
2011-03-31 10:50:00,68.78,68.79,68.76,68.77,8800.0,50.0459,50.0532,50.0314,50.0387,8800.0
2011-03-31 10:55:00,68.77,68.84,68.77,68.82,10900.0,50.0387,50.0896,50.0387,50.075,10900.0
2011-03-31 11:00:00,68.83,68.83,68.75,68.75,12600.0,50.0823,50.0823,50.0241,50.0241,12600.0
2011-03-31 11:05:00,68.76,68.77,68.71,68.73,22000.0,50.0314,50.0387,49.995,50.0096,22000.0
2011-03-31 11:10:00,68.72,68.76,68.72,68.75,4300.0,50.0023,50.0314,50.0023,50.0241,4300.0
2011-03-31 11:15:00,68.76,68.79,68.76,68.78,12700.0,50.0314,50.0532,50.0314,50.0459,12700.0
2011-03-31 11:20:00,68.79,68.79,68.73,68.73,5700.0,50.0532,50.0532,50.0096,50.0096,5700.0
2011-03-31 11:25:00,68.73,68.74,68.7,68.7,20900.0,50.0096,50.0168,49.9877,49.9877,20900.0
2011-03-31 11:30:00,68.71,68.72,68.65,68.66,23500.0,49.995,50.0023,49.9513,49.9586,23500.0
2011-03-31 11:35:00,68.64,68.7,68.64,68.7,20800.0,49.9441,49.9877,49.9441,49.9877,20800.0
2011-03-31 11:40:00,68.7,68.71,68.69,68.71,12200.0,49.9877,49.995,49.9805,49.995,12200.0
2011-03-31 11:45:00,68.71,68.76,68.69,68.73,28100.0,49.995,50.0314,49.9805,50.0096,28100.0
2011-03-31 11:50:00,68.74,68.74,68.7,68.72,6800.0,50.0168,50.0168,49.9877,50.0023,6800.0
2011-03-31 11:55:00,68.71,68.71,68.69,68.71,11600.0,49.995,49.995,49.9805,49.995,11600.0
2011-03-31 12:00:00,68.72,68.75,68.71,68.72,3000.0,50.0023,50.0241,49.995,50.0023,3000.0
2011-03-31 12:05:00,68.72,68.74,68.71,68.74,2600.0,50.0023,50.0168,49.995,50.0168,2600.0
2011-03-31 12:10:00,68.72,68.73,68.71,68.72,14200.0,50.0023,50.0096,49.995,50.0023,14200.0
2011-03-31 12:15:00,68.72,68.73,68.72,68.73,200.0,50.0023,50.0096,50.0023,50.0096,200.0
2011-03-31 12:20:00,68.74,68.79,68.73,68.78,5100.0,50.0168,50.0532,50.0096,50.0459,5100.0
2011-03-31 12:25:00,68.79,68.84,68.79,68.84,4000.0,50.0532,50.0896,50.0532,50.0896,4000.0
2011-03-31 12:30:00,68.82,68.83,68.82,68.82,3900.0,50.075,50.0823,50.075,50.075,3900.0
2011-03-31 12:35:00,68.81,68.81,68.79,68.8,4900.0,50.0678,50.0678,50.0532,50.0605,4900.0
2011-03-31 12:40:00,68.8,68.84,68.8,68.84,5400.0,50.0605,50.0896,50.0605,50.0896,5400.0
2011-03-31 12:45:00,68.84,68.84,68.82,68.82,5600.0,50.0896,50.0896,50.075,50.075,5600.0
2011-03-31 12:50:00,68.82,68.84,68.82,68.83,6700.0,50.075,50.0896,50.075,50.0823,6700.0
2011-03-31 12:55:00,68.84,68.87,68.84,68.87,5500.0,50.0896,50.1114,50.0896,50.1114,5500.0
2011-03-31 13:00:00,68.87,68.87,68.85,68.85,3100.0,50.1114,50.1114,50.0969,50.0969,3100.0
2011-03-31 13:05:00,68.84,68.85,68.83,68.83,3300.0,50.0896,50.0969,50.0823,50.0823,3300.0
2011-03-31 13:10:00,68.83,68.85,68.83,68.85,1500.0,50.0823,50.0969,50.0823,50.0969,1500.0
2011-03-31 13:15:00,68.83,68.85,68.83,68.85,2500.0,50.0823,50.0969,50.0823,50.0969,2500.0
2011-03-31 13:20:00,68.84,68.85,68.83,68.85,5000.0,50.0896,50.0969,50.0823,50.0969,5000.0
2011-03-31 13:25:00,68.86,68.86,68.84,68.85,6700.0,50.1042,50.1042,50.0896,50.0969,6700.0
2011-03-31 13:30:00,68.85,68.86,68.84,68.85,10400.0,50.0969,50.1042,50.0896,50.0969,10400.0
2011-03-31 13:35:00,68.86,68.88,68.86,68.88,5900.0,50.1042,50.1187,50.1042,50.1187,5900.0
2011-03-31 13:40:00,68.87,68.9,68.86,68.86,6800.0,50.1114,50.1333,50.1042,50.1042,6800.0
2011-03-31 13:45:00,68.87,68.88,68.87,68.87,5400.0,50.1114,50.1187,50.1114,50.1114,5400.0
2011-03-31 13:50:00,68.86,68.87,68.85,68.87,6800.0,50.1042,50.1114,50.0969,50.1114,6800.0
2011-03-31 13:55:00,68.87,68.87,68.83,68.83,8200.0,50.1114,50.1114,50.0823,50.0823,8200.0
2011-03-31 14:00:00,68.84,68.85,68.84,68.84,4700.0,50.0896,50.0969,50.0896,50.0896,4700.0
2011-03-31 14:05:00,68.85,68.85,68.83,68.85,8200.0,50.0969,50.0969,50.0823,50.0969,8200.0
2011-03-31 14:10:00,68.87,68.87,68.86,68.87,3700.0,50.1114,50.1114,50.1042,50.1114,3700.0
2011-03-31 14:15:00,68.87,68.9,68.85,68.87,19100.0,50.1114,50.1333,50.0969,50.1114,19100.0
2011-03-31 14:20:00,68.86,68.86,68.84,68.84,15800.0,50.1042,50.1042,50.0896,50.0896,15800.0
2011-03-31 14:25:00,68.83,68.84,68.81,68.81,7400.0,50.0823,50.0896,50.0678,50.0678,7400.0
2011-03-31 14:30:00,68.81,68.81,68.8,68.81,3200.0,50.0678,50.0678,50.0605,50.0678,3200.0
2011-03-31 14:35:00,68.8,68.83,68.8,68.83,13100.0,50.0605,50.0823,50.0605,50.0823,13100.0
2011-03-31 14:40:00,68.83,68.83,68.82,68.83,11500.0,50.0823,50.0823,50.075,50.0823,11500.0
2011-03-31 14:45:00,68.83,68.87,68.82,68.86,31500.0,50.0823,50.1114,50.075,50.1042,31500.0
2011-03-31 14:50:00,68.85,68.85,68.83,68.83,8200.0,50.0969,50.0969,50.0823,50.0823,8200.0
2011-03-31 14:55:00,68.84,68.87,68.83,68.87,227100.0,50.0896,50.1114,50.0823,50.1114,227100.0
2011-03-31 15:00:00,68.85,68.86,68.83,68.83,14700.0,50.0969,50.1042,50.0823,50.0823,14700.0
2011-03-31 15:05:00,68.84,68.85,68.82,68.84,14600.0,50.0896,50.0969,50.075,50.0896,14600.0
2011-03-31 15:10:00,68.83,68.83,68.79,68.82,15700.0,50.0823,50.0823,50.0532,50.075,15700.0
2011-03-31 15:15:00,68.83,68.83,68.8,68.82,20500.0,50.0823,50.0823,50.0605,50.075,20500.0
2011-03-31 15:20:00,68.82,68.83,68.8,68.81,5000.0,50.075,50.0823,50.0605,50.0678,5000.0
2011-03-31 15:25:00,68.81,68.81,68.78,68.8,14900.0,50.0678,50.0678,50.0459,50.0605,14900.0
2011-03-31 15:30:00,68.81,68.82,68.76,68.76,6600.0,50.0678,50.075,50.0314,50.0314,6600.0
2011-03-31 15:35:00,68.76,68.81,68.73,68.81,23300.0,50.0314,50.0678,50.0096,50.0678,23300.0
2011-03-31 15:40:00,68.81,68.83,68.79,68.8,25300.0,50.0678,50.0823,50.0532,50.0605,25300.0
2011-03-31 15:45:00,68.79,68.79,68.68,68.71,15300.0,50.0532,50.0532,49.9732,49.995,15300.0
2011-03-31 15:50:00,68.71,68.76,68.71,68.73,10000.0,49.995,50.0314,49.995,50.0096,10000.0
2011-03-31 15:55:00,68.74,68.74,68.66,68.68,46700.0,50.0168,50.0168,49.9586,49.9732,46700.0
2011-04-01 09:30:00,69.08,69.17,69.08,69.12,19700.0,50.2642,50.3297,50.2642,50.2933,19700.0
2011-04-01 09:35:00,69.11,69.15,69.1,69.15,18100.0,50.2861,50.3152,50.2788,50.3152,18100.0
2011-04-01 09:40:00,69.14,69.17,69.07,69.09,24700.0,50.3079,50.3297,50.257,50.2715,24700.0
2011-04-01 09:45:00,69.09,69.09,68.99,68.99,16400.0,50.2715,50.2715,50.1987,50.1987,16400.0
2011-04-01 09:50:00,68.99,69.04,68.97,69.03,10100.0,50.1987,50.2351,50.1842,50.2278,10100.0
2011-04-01 09:55:00,69.03,69.05,68.98,69.03,17900.0,50.2278,50.2424,50.1915,50.2278,17900.0
2011-04-01 10:00:00,69.0,69.14,69.0,69.13,14600.0,50.206,50.3079,50.206,50.3006,14600.0
2011-04-01 10:05:00,69.14,69.17,69.14,69.17,16400.0,50.3079,50.3297,50.3079,50.3297,16400.0
2011-04-01 10:10:00,69.17,69.24,69.17,69.2,16600.0,50.3297,50.3806,50.3297,50.3515,16600.0
2011-04-01 10:15:00,69.22,69.25,69.16,69.23,9700.0,50.3661,50.3879,50.3224,50.3734,9700.0
2011-04-01 10:20:00,69.24,69.26,69.21,69.24,16100.0,50.3806,50.3952,50.3588,50.3806,16100.0
2011-04-01 10:25:00,69.24,69.26,69.2,69.21,4800.0,50.3806,50.3952,50.3515,50.3588,4800.0
2011-04-01 10:30:00,69.26,69.28,69.25,69.28,5100.0,50.3952,50.4098,50.3879,50.4098,5100.0
2011-04-01 10:35:00,69.26,69.26,69.23,69.25,8400.0,50.3952,50.3952,50.3734,50.3879,8400.0
2011-04-01 10:40:00,69.24,69.25,69.16,69.17,4800.0,50.3806,50.3879,50.3224,50.3297,4800.0
2011-04-01 10:45:00,69.17,69.19,69.16,69.16,6300.0,50.3297,50.3443,50.3224,50.3224,6300.0
2011-04-01 10:50:00,69.18,69.19,69.16,69.19,6600.0,50.337,50.3443,50.3224,50.3443,6600.0
2011-04-01 10:55:00,69.2,69.24,69.19,69.21,9000.0,50.3515,50.3806,50.3443,50.3588,9000.0
2011-04-01 11:00:00,69.22,69.25,69.2,69.23,15500.0,50.3661,50.3879,50.3515,50.3734,15500.0
2011-04-01 11:05:00,69.23,69.23,69.19,69.22,11800.0,50.3734,50.3734,50.3443,50.3661,11800.0
2011-04-01 11:10:00,69.23,69.24,69.21,69.23,39500.0,50.3734,50.3806,50.3588,50.3734,39500.0
2011-04-01 11:15:00,69.23,69.26,69.23,69.25,6600.0,50.3734,50.3952,50.3734,50.3879,6600.0
2011-04-01 11:20:00,69.25,69.3,69.25,69.28,11600.0,50.3879,50.4243,50.3879,50.4098,11600.0
2011-04-01 11:25:00,69.28,69.28,69.24,69.28,4000.0,50.4098,50.4098,50.3806,50.4098,4000.0
2011-04-01 11:30:00,69.28,69.3,69.26,69.3,9000.0,50.4098,50.4243,50.3952,50.4243,9000.0
2011-04-01 11:35:00,69.31,69.32,69.28,69.3,12100.0,50.4316,50.4389,50.4098,50.4243,12100.0
2011-04-01 11:40:00,69.3,69.3,69.27,69.28,7600.0,50.4243,50.4243,50.4025,50.4098,7600.0
2011-04-01 11:45:00,69.28,69.28,69.23,69.26,10700.0,50.4098,50.4098,50.3734,50.3952,10700.0
2011-04-01 11:50:00,69.26,69.26,69.23,69.24,6300.0,50.3952,50.3952,50.3734,50.3806,6300.0
2011-04-01 11:55:00,69.22,69.28,69.22,69.28,21100.0,50.3661,50.4098,50.3661,50.4098,21100.0
2011-04-01 12:00:00,69.28,69.28,69.26,69.27,5600.0,50.4098,50.4098,50.3952,50.4025,5600.0
2011-04-01 12:05:00,69.27,69.29,69.27,69.29,7000.0,50.4025,50.417,50.4025,50.417,7000.0
2011-04-01 12:10:00,69.28,69.29,69.25,69.27,7600.0,50.4098,50.417,50.3879,50.4025,7600.0
2011-04-01 12:15:00,69.26,69.27,69.25,69.25,4600.0,50.3952,50.4025,50.3879,50.3879,4600.0
2011-04-01 12:20:00,69.25,69.28,69.24,69.28,5700.0,50.3879,50.4098,50.3806,50.4098,5700.0
2011-04-01 12:25:00,69.28,69.28,69.25,69.26,5100.0,50.4098,50.4098,50.3879,50.3952,5100.0
2011-04-01 12:30:00,69.25,69.27,69.24,69.25,7500.0,50.3879,50.4025,50.3806,50.3879,7500.0
2011-04-01 12:35:00,69.25,69.26,69.23,69.25,4700.0,50.3879,50.3952,50.3734,50.3879,4700.0
2011-04-01 12:40:00,69.25,69.25,69.22,69.22,6600.0,50.3879,50.3879,50.3661,50.3661,6600.0
2011-04-01 12:45:00,69.23,69.23,69.19,69.2,6300.0,50.3734,50.3734,50.3443,50.3515,6300.0
2011-04-01 12:50:00,69.18,69.22,69.18,69.22,12200.0,50.337,50.3661,50.337,50.3661,12200.0
2011-04-01 12:55:00,69.22,69.22,69.2,69.22,9200.0,50.3661,50.3661,50.3515,50.3661,9200.0
2011-04-01 13:00:00,69.21,69.22,69.2,69.2,12900.0,50.3588,50.3661,50.3515,50.3515,12900.0
2011-04-01 13:05:00,69.19,69.2,69.15,69.19,25600.0,50.3443,50.3515,50.3152,50.3443,25600.0
2011-04-01 13:10:00,69.18,69.19,69.15,69.16,3100.0,50.337,50.3443,50.3152,50.3224,3100.0
2011-04-01 13:15:00,69.16,69.17,69.14,69.16,6200.0,50.3224,50.3297,50.3079,50.3224,6200.0
2011-04-01 13:20:00,69.15,69.18,69.15,69.18,5500.0,50.3152,50.337,50.3152,50.337,5500.0
2011-04-01 13:25:00,69.18,69.18,69.16,69.16,8000.0,50.337,50.337,50.3224,50.3224,8000.0
2011-04-01 13:30:00,69.16,69.18,69.16,69.18,2800.0,50.3224,50.337,50.3224,50.337,2800.0
2011-04-01 13:35:00,69.18,69.18,69.16,69.18,3600.0,50.337,50.337,50.3224,50.337,3600.0
2011-04-01 13:40:00,69.18,69.2,69.17,69.18,5500.0,50.337,50.3515,50.3297,50.337,5500.0
2011-04-01 13:45:00,69.17,69.18,69.15,69.17,7800.0,50.3297,50.337,50.3152,50.3297,7800.0
2011-04-01 13:50:00,69.18,69.18,69.16,69.17,26800.0,50.337,50.337,50.3224,50.3297,26800.0
2011-04-01 13:55:00,69.18,69.2,69.16,69.2,2400.0,50.337,50.3515,50.3224,50.3515,2400.0
2011-04-01 14:00:00,69.2,69.21,69.19,69.21,5400.0,50.3515,50.3588,50.3443,50.3588,5400.0
2011-04-01 14:05:00,69.21,69.22,69.21,69.21,6100.0,50.3588,50.3661,50.3588,50.3588,6100.0
2011-04-01 14:10:00,69.22,69.22,69.21,69.22,3700.0,50.3661,50.3661,50.3588,50.3661,3700.0
2011-04-01 14:15:00,69.22,69.22,69.19,69.2,4500.0,50.3661,50.3661,50.3443,50.3515,4500.0
2011-04-01 14:20:00,69.2,69.21,69.19,69.19,11500.0,50.3515,50.3588,50.3443,50.3443,11500.0
2011-04-01 14:25:00,69.19,69.2,69.18,69.2,7500.0,50.3443,50.3515,50.337,50.3515,7500.0
2011-04-01 14:30:00,69.2,69.2,69.17,69.18,17400.0,50.3515,50.3515,50.3297,50.337,17400.0
2011-04-01 14:35:00,69.19,69.2,69.18,69.18,5100.0,50.3443,50.3515,50.337,50.337,5100.0
2011-04-01 14:40:00,69.18,69.18,69.1,69.1,12800.0,50.337,50.337,50.2788,50.2788,12800.0
2011-04-01 14:45:00,69.1,69.11,69.03,69.03,13700.0,50.2788,50.2861,50.2278,50.2278,13700.0
2011-04-01 14:50:00,69.03,69.07,69.02,69.04,12500.0,50.2278,50.257,50.2206,50.2351,12500.0
2011-04-01 14:55:00,69.02,69.06,69.01,69.06,45600.0,50.2206,50.2497,50.2133,50.2497,45600.0
2011-04-01 15:00:00,69.04,69.04,68.96,69.03,19500.0,50.2351,50.2351,50.1769,50.2278,19500.0
2011-04-01 15:05:00,69.02,69.02,68.99,68.99,38100.0,50.2206,50.2206,50.1987,50.1987,38100.0
2011-04-01 15:10:00,69.0,69.0,68.9,68.9,21900.0,50.206,50.206,50.1333,50.1333,21900.0
2011-04-01 15:15:00,68.9,68.94,68.89,68.91,80100.0,50.1333,50.1624,50.126,50.1405,80100.0
2011-04-01 15:20:00,68.91,68.95,68.9,68.93,16900.0,50.1405,50.1696,50.1333,50.1551,16900.0
2011-04-01 15:25:00,68.94,69.0,68.94,68.98,27700.0,50.1624,50.206,50.1624,50.1915,27700.0
2011-04-01 15:30:00,68.98,69.02,68.98,69.0,22500.0,50.1915,50.2206,50.1915,50.206,22500.0
2011-04-01 15:35:00,69.0,69.01,68.97,69.01,15900.0,50.206,50.2133,50.1842,50.2133,15900.0
2011-04-01 15:40:00,69.02,69.05,68.99,69.05,24100.0,50.2206,50.2424,50.1987,50.2424,24100.0
2011-04-01 15:45:00,69.06,69.11,69.02,69.03,56500.0,50.2497,50.2861,50.2206,50.2278,56500.0
2011-04-01 15:50:00,69.04,69.06,69.01,69.03,22300.0,50.2351,50.2497,50.2133,50.2278,22300.0
2011-04-01 15:55:00,69.03,69.07,69.02,69.06,27600.0,50.2278,50.257,50.2206,50.2497,27600.0
2011-04-04 09:30:00,69.19,69.26,69.19,69.2,18300.0,50.3443,50.3952,50.3443,50.3515,18300.0
2011-04-04 09:35:00,69.21,69.3,69.21,69.3,6200.0,50.3588,50.4243,50.3588,50.4243,6200.0
2011-04-04 09:40:00,69.31,69.31,69.22,69.24,23000.0,50.4316,50.4316,50.3661,50.3806,23000.0
2011-04-04 09:45:00,69.23,69.29,69.23,69.27,2900.0,50.3734,50.417,50.3734,50.4025,2900.0
2011-04-04 09:50:00,69.24,69.24,69.13,69.15,3300.0,50.3806,50.3806,50.3006,50.3152,3300.0
2011-04-04 09:55:00,69.15,69.17,69.13,69.17,3600.0,50.3152,50.3297,50.3006,50.3297,3600.0
2011-04-04 10:00:00,69.18,69.18,69.1,69.12,2300.0,50.337,50.337,50.2788,50.2933,2300.0
2011-04-04 10:05:00,69.12,69.14,69.1,69.13,3100.0,50.2933,50.3079,50.2788,50.3006,3100.0
2011-04-04 10:10:00,69.13,69.16,69.1,69.16,1300.0,50.3006,50.3224,50.2788,50.3224,1300.0
2011-04-04 10:15:00,69.15,69.18,69.14,69.18,3200.0,50.3152,50.337,50.3079,50.337,3200.0
2011-04-04 10:20:00,69.17,69.22,69.17,69.22,2700.0,50.3297,50.3661,50.3297,50.3661,2700.0
2011-04-04 10:25:00,69.21,69.21,69.13,69.15,15900.0,50.3588,50.3588,50.3006,50.3152,15900.0
2011-04-04 10:30:00,69.15,69.19,69.15,69.18,50300.0,50.3152,50.3443,50.3152,50.337,50300.0
2011-04-04 10:35:00,69.19,69.2,69.18,69.19,19600.0,50.3443,50.3515,50.337,50.3443,19600.0
2011-04-04 10:40:00,69.21,69.22,69.16,69.17,10100.0,50.3588,50.3661,50.3224,50.3297,10100.0
2011-04-04 10:45:00,69.17,69.19,69.13,69.15,8200.0,50.3297,50.3443,50.3006,50.3152,8200.0
2011-04-04 10:50:00,69.15,69.19,69.15,69.18,4600.0,50.3152,50.3443,50.3152,50.337,4600.0
2011-04-04 10:55:00,69.16,69.17,69.11,69.12,7600.0,50.3224,50.3297,50.2861,50.2933,7600.0
2011-04-04 11:00:00,69.14,69.16,69.13,69.14,101700.0,50.3079,50.3224,50.3006,50.3079,101700.0
2011-04-04 11:05:00,69.13,69.13,69.08,69.11,12400.0,50.3006,50.3006,50.2642,50.2861,12400.0
2011-04-04 11:10:00,69.09,69.14,69.09,69.1,3900.0,50.2715,50.3079,50.2715,50.2788,3900.0
2011-04-04 11:15:00,69.12,69.14,69.11,69.14,3600.0,50.2933,50.3079,50.2861,50.3079,3600.0
2011-04-04 11:20:00,69.14,69.14,69.11,69.14,2100.0,50.3079,50.3079,50.2861,50.3079,2100.0
2011-04-04 11:25:00,69.13,69.16,69.11,69.15,7400.0,50.3006,50.3224,50.2861,50.3152,7400.0
2011-04-04 11:30:00,69.15,69.16,69.14,69.15,3500.0,50.3152,50.3224,50.3079,50.3152,3500.0
2011-04-04 11:35:00,69.16,69.17,69.14,69.15,34300.0,50.3224,50.3297,50.3079,50.3152,34300.0
2011-04-04 11:40:00,69.13,69.14,69.13,69.14,7800.0,50.3006,50.3079,50.3006,50.3079,7800.0
2011-04-04 11:45:00,69.15,69.17,69.14,69.16,1700.0,50.3152,50.3297,50.3079,50.3224,1700.0
2011-04-04 11:50:00,69.16,69.16,69.11,69.13,3200.0,50.3224,50.3224,50.2861,50.3006,3200.0
2011-04-04 11:55:00,69.13,69.16,69.13,69.14,3100.0,50.3006,50.3224,50.3006,50.3079,3100.0
2011-04-04 12:00:00,69.16,69.16,69.14,69.15,2000.0,50.3224,50.3224,50.3079,50.3152,2000.0
2011-04-04 12:05:00,69.16,69.16,69.12,69.12,3000.0,50.3224,50.3224,50.2933,50.2933,3000.0
2011-04-04 12:10:00,69.14,69.16,69.14,69.15,3100.0,50.3079,50.3224,50.3079,50.3152,3100.0
2011-04-04 12:15:00,69.14,69.15,69.13,69.14,3100.0,50.3079,50.3152,50.3006,50.3079,3100.0
2011-04-04 12:20:00,69.14,69.16,69.13,69.15,2400.0,50.3079,50.3224,50.3006,50.3152,2400.0
2011-04-04 12:25:00,69.13,69.16,69.13,69.13,2200.0,50.3006,50.3224,50.3006,50.3006,2200.0
2011-04-04 12:30:00,69.13,69.14,69.13,69.13,1800.0,50.3006,50.3079,50.3006,50.3006,1800.0
2011-04-04 12:35:00,69.11,69.13,69.09,69.13,17100.0,50.2861,50.3006,50.2715,50.3006,17100.0
2011-04-04 12:40:00,69.13,69.13,69.11,69.11,3200.0,50.3006,50.3006,50.2861,50.2861,3200.0
2011-04-04 12:45:00,69.11,69.11,69.07,69.08,5000.0,50.2861,50.2861,50.257,50.2642,5000.0
2011-04-04 12:50:00,69.08,69.09,69.06,69.06,1900.0,50.2642,50.2715,50.2497,50.2497,1900.0
2011-04-04 12:55:00,69.06,69.1,69.06,69.09,8800.0,50.2497,50.2788,50.2497,50.2715,8800.0
2011-04-04 13:00:00,69.09,69.1,69.09,69.1,400.0,50.2715,50.2788,50.2715,50.2788,400.0
2011-04-04 13:05:00,69.11,69.12,69.09,69.12,1000.0,50.2861,50.2933,50.2715,50.2933,1000.0
2011-04-04 13:10:00,69.1,69.11,69.1,69.1,4700.0,50.2788,50.2861,50.2788,50.2788,4700.0
2011-04-04 13:15:00,69.12,69.13,69.11,69.13,4300.0,50.2933,50.3006,50.2861,50.3006,4300.0
2011-04-04 13:20:00,69.12,69.12,69.1,69.11,700.0,50.2933,50.2933,50.2788,50.2861,700.0
2011-04-04 13:25:00,69.1,69.12,69.09,69.12,2700.0,50.2788,50.2933,50.2715,50.2933,2700.0
2011-04-04 13:30:00,69.1,69.1,69.02,69.03,2600.0,50.2788,50.2788,50.2206,50.2278,2600.0
2011-04-04 13:35:00,69.03,69.06,69.02,69.05,6300.0,50.2278,50.2497,50.2206,50.2424,6300.0
2011-04-04 13:40:00,69.04,69.04,69.0,69.04,4300.0,50.2351,50.2351,50.206,50.2351,4300.0
2011-04-04 13:45:00,69.04,69.04,69.0,69.0,1900.0,50.2351,50.2351,50.206,50.206,1900.0
2011-04-04 13:50:00,69.0,69.0,68.94,68.99,4600.0,50.206,50.206,50.1624,50.1987,4600.0
2011-04-04 13:55:00,68.98,68.99,68.97,68.99,9100.0,50.1915,50.1987,50.1842,50.1987,9100.0
2011-04-04 14:00:00,69.0,69.0,68.95,68.98,6500.0,50.206,50.206,50.1696,50.1915,6500.0
2011-04-04 14:05:00,68.99,69.05,68.99,69.02,5400.0,50.1987,50.2424,50.1987,50.2206,5400.0
2011-04-04 14:10:00,69.03,69.04,69.01,69.01,13400.0,50.2278,50.2351,50.2133,50.2133,13400.0
2011-04-04 14:15:00,69.01,69.02,69.01,69.01,3500.0,50.2133,50.2206,50.2133,50.2133,3500.0
2011-04-04 14:20:00,69.02,69.04,68.99,69.0,9800.0,50.2206,50.2351,50.1987,50.206,9800.0
2011-04-04 14:25:00,68.99,69.05,68.99,69.02,8200.0,50.1987,50.2424,50.1987,50.2206,8200.0
2011-04-04 14:30:00,69.03,69.06,69.03,69.05,4500.0,50.2278,50.2497,50.2278,50.2424,4500.0
2011-04-04 14:35:00,69.04,69.06,69.04,69.05,10200.0,50.2351,50.2497,50.2351,50.2424,10200.0
2011-04-04 14:40:00,69.05,69.06,69.03,69.06,6500.0,50.2424,50.2497,50.2278,50.2497,6500.0
2011-04-04 14:45:00,69.05,69.06,69.03,69.04,3200.0,50.2424,50.2497,50.2278,50.2351,3200.0
2011-04-04 14:50:00,69.04,69.05,69.02,69.04,6500.0,50.2351,50.2424,50.2206,50.2351,6500.0
2011-04-04 14:55:00,69.03,69.04,69.02,69.03,14500.0,50.2278,50.2351,50.2206,50.2278,14500.0
2011-04-04 15:00:00,69.03,69.03,68.98,68.99,9000.0,50.2278,50.2278,50.1915,50.1987,9000.0
2011-04-04 15:05:00,68.99,69.01,68.97,68.97,16100.0,50.1987,50.2133,50.1842,50.1842,16100.0
2011-04-04 15:10:00,68.99,69.03,68.99,69.0,7300.0,50.1987,50.2278,50.1987,50.206,7300.0
2011-04-04 15:15:00,69.0,69.04,69.0,69.03,18100.0,50.206,50.2351,50.206,50.2278,18100.0
2011-04-04 15:20:00,69.03,69.05,69.02,69.04,6800.0,50.2278,50.2424,50.2206,50.2351,6800.0
2011-04-04 15:25:00,69.03,69.1,69.03,69.08,12900.0,50.2278,50.2788,50.2278,50.2642,12900.0
2011-04-04 15:30:00,69.09,69.09,69.05,69.05,7100.0,50.2715,50.2715,50.2424,50.2424,7100.0
2011-04-04 15:35:00,69.05,69.09,69.03,69.09,9000.0,50.2424,50.2715,50.2278,50.2715,9000.0
2011-04-04 15:40:00,69.1,69.11,69.07,69.1,20900.0,50.2788,50.2861,50.257,50.2788,20900.0
2011-04-04 15:45:00,69.1,69.12,69.09,69.11,17100.0,50.2788,50.2933,50.2715,50.2861,17100.0
2011-04-04 15:50:00,69.1,69.12,69.06,69.06,23700.0,50.2788,50.2933,50.2497,50.2497,23700.0
2011-04-04 15:55:00,69.08,69.13,69.08,69.13,33300.0,50.2642,50.3006,50.2642,50.3006,33300.0
2011-04-05 09:30:00,68.99,69.02,68.94,68.97,24200.0,50.1987,50.2206,50.1624,50.1842,24200.0
2011-04-05 09:35:00,69.0,69.06,68.99,68.99,14800.0,50.206,50.2497,50.1987,50.1987,14800.0
2011-04-05 09:40:00,68.99,69.01,68.94,68.97,16900.0,50.1987,50.2133,50.1624,50.1842,16900.0
2011-04-05 09:45:00,68.99,69.07,68.99,69.05,13400.0,50.1987,50.257,50.1987,50.2424,13400.0
2011-04-05 09:50:00,69.04,69.1,69.04,69.06,10400.0,50.2351,50.2788,50.2351,50.2497,10400.0
2011-04-05 09:55:00,69.07,69.1,69.04,69.06,15600.0,50.257,50.2788,50.2351,50.2497,15600.0
2011-04-05 10:00:00,69.04,69.07,68.96,69.02,52100.0,50.2351,50.257,50.1769,50.2206,52100.0
2011-04-05 10:05:00,68.97,69.02,68.97,69.01,7300.0,50.1842,50.2206,50.1842,50.2133,7300.0
2011-04-05 10:10:00,69.0,69.07,69.0,69.06,18100.0,50.206,50.257,50.206,50.2497,18100.0
2011-04-05 10:15:00,69.04,69.09,69.04,69.04,9700.0,50.2351,50.2715,50.2351,50.2351,9700.0
2011-04-05 10:20:00,69.06,69.14,69.06,69.12,12000.0,50.2497,50.3079,50.2497,50.2933,12000.0
2011-04-05 10:25:00,69.12,69.18,69.11,69.16,6700.0,50.2933,50.337,50.2861,50.3224,6700.0
2011-04-05 10:30:00,69.16,69.21,69.16,69.19,3800.0,50.3224,50.3588,50.3224,50.3443,3800.0
2011-04-05 10:35:00,69.18,69.24,69.18,69.2,10400.0,50.337,50.3806,50.337,50.3515,10400.0
2011-04-05 10:40:00,69.2,69.2,69.17,69.18,300.0,50.3515,50.3515,50.3297,50.337,300.0
2011-04-05 10:45:00,69.22,69.23,69.18,69.19,16100.0,50.3661,50.3734,50.337,50.3443,16100.0
2011-04-05 10:50:00,69.17,69.19,69.15,69.16,4100.0,50.3297,50.3443,50.3152,50.3224,4100.0
2011-04-05 10:55:00,69.14,69.15,69.12,69.15,5700.0,50.3079,50.3152,50.2933,50.3152,5700.0
2011-04-05 11:00:00,69.15,69.18,69.15,69.17,5300.0,50.3152,50.337,50.3152,50.3297,5300.0
2011-04-05 11:05:00,69.18,69.18,69.11,69.14,9700.0,50.337,50.337,50.2861,50.3079,9700.0
2011-04-05 11:10:00,69.14,69.16,69.1,69.16,12600.0,50.3079,50.3224,50.2788,50.3224,12600.0
2011-04-05 11:15:00,69.17,69.2,69.17,69.19,15700.0,50.3297,50.3515,50.3297,50.3443,15700.0
2011-04-05 11:20:00,69.19,69.2,69.18,69.2,5300.0,50.3443,50.3515,50.337,50.3515,5300.0
2011-04-05 11:25:00,69.2,69.21,69.17,69.2,8000.0,50.3515,50.3588,50.3297,50.3515,8000.0
2011-04-05 11:30:00,69.19,69.19,69.15,69.17,7500.0,50.3443,50.3443,50.3152,50.3297,7500.0
2011-04-05 11:35:00,69.17,69.23,69.17,69.22,3000.0,50.3297,50.3734,50.3297,50.3661,3000.0
2011-04-05 11:40:00,69.24,69.24,69.23,69.23,700.0,50.3806,50.3806,50.3734,50.3734,700.0
2011-04-05 11:45:00,69.23,69.25,69.21,69.22,18800.0,50.3734,50.3879,50.3588,50.3661,18800.0
2011-04-05 11:50:00,69.21,69.24,69.18,69.22,5600.0,50.3588,50.3806,50.337,50.3661,5600.0
2011-04-05 11:55:00,69.25,69.34,69.24,69.31,14200.0,50.3879,50.4534,50.3806,50.4316,14200.0
2011-04-05 12:00:00,69.31,69.33,69.29,69.33,16600.0,50.4316,50.4461,50.417,50.4461,16600.0
2011-04-05 12:05:00,69.32,69.32,69.28,69.29,5800.0,50.4389,50.4389,50.4098,50.417,5800.0
2011-04-05 12:10:00,69.29,69.31,69.28,69.29,9900.0,50.417,50.4316,50.4098,50.417,9900.0
2011-04-05 12:15:00,69.29,69.3,69.27,69.29,4400.0,50.417,50.4243,50.4025,50.417,4400.0
2011-04-05 12:20:00,69.28,69.3,69.28,69.28,8100.0,50.4098,50.4243,50.4098,50.4098,8100.0
2011-04-05 12:25:00,69.27,69.28,69.26,69.28,8000.0,50.4025,50.4098,50.3952,50.4098,8000.0
2011-04-05 12:30:00,69.28,69.3,69.28,69.29,13000.0,50.4098,50.4243,50.4098,50.417,13000.0
2011-04-05 12:35:00,69.29,69.31,69.27,69.27,11300.0,50.417,50.4316,50.4025,50.4025,11300.0
2011-04-05 12:40:00,69.27,69.29,69.27,69.29,4800.0,50.4025,50.417,50.4025,50.417,4800.0
2011-04-05 12:45:00,69.29,69.33,69.28,69.32,3800.0,50.417,50.4461,50.4098,50.4389,3800.0
2011-04-05 12:50:00,69.33,69.34,69.3,69.32,4800.0,50.4461,50.4534,50.4243,50.4389,4800.0
2011-04-05 12:55:00,69.32,69.33,69.32,69.32,2100.0,50.4389,50.4461,50.4389,50.4389,2100.0
2011-04-05 13:00:00,69.32,69.33,69.3,69.32,8700.0,50.4389,50.4461,50.4243,50.4389,8700.0
2011-04-05 13:05:00,69.31,69.36,69.31,69.34,10500.0,50.4316,50.468,50.4316,50.4534,10500.0
2011-04-05 13:10:00,69.34,69.38,69.33,69.36,12200.0,50.4534,50.4825,50.4461,50.468,12200.0
2011-04-05 13:15:00,69.36,69.36,69.34,69.34,4200.0,50.468,50.468,50.4534,50.4534,4200.0
2011-04-05 13:20:00,69.34,69.36,69.33,69.35,2700.0,50.4534,50.468,50.4461,50.4607,2700.0
2011-04-05 13:25:00,69.35,69.35,69.3,69.31,2300.0,50.4607,50.4607,50.4243,50.4316,2300.0
2011-04-05 13:30:00,69.31,69.32,69.29,69.29,4900.0,50.4316,50.4389,50.417,50.417,4900.0
2011-04-05 13:35:00,69.29,69.31,69.28,69.3,3000.0,50.417,50.4316,50.4098,50.4243,3000.0
2011-04-05 13:40:00,69.3,69.33,69.3,69.32,33900.0,50.4243,50.4461,50.4243,50.4389,33900.0
2011-04-05 13:45:00,69.31,69.31,69.29,69.3,6700.0,50.4316,50.4316,50.417,50.4243,6700.0
2011-04-05 13:50:00,69.3,69.32,69.3,69.31,10300.0,50.4243,50.4389,50.4243,50.4316,10300.0
2011-04-05 13:55:00,69.31,69.33,69.29,69.29,69000.0,50.4316,50.4461,50.417,50.417,69000.0
2011-04-05 14:00:00,69.29,69.31,69.21,69.21,6300.0,50.417,50.4316,50.3588,50.3588,6300.0
2011-04-05 14:05:00,69.2,69.23,69.2,69.22,5400.0,50.3515,50.3734,50.3515,50.3661,5400.0
2011-04-05 14:10:00,69.23,69.26,69.22,69.25,16300.0,50.3734,50.3952,50.3661,50.3879,16300.0
2011-04-05 14:15:00,69.25,69.26,69.23,69.23,3600.0,50.3879,50.3952,50.3734,50.3734,3600.0
2011-04-05 14:20:00,69.24,69.3,69.24,69.28,5800.0,50.3806,50.4243,50.3806,50.4098,5800.0
2011-04-05 14:25:00,69.27,69.29,69.26,69.28,4500.0,50.4025,50.417,50.3952,50.4098,4500.0
2011-04-05 14:30:00,69.28,69.29,69.24,69.25,17300.0,50.4098,50.417,50.3806,50.3879,17300.0
2011-04-05 14:35:00,69.25,69.26,69.24,69.24,9100.0,50.3879,50.3952,50.3806,50.3806,9100.0
2011-04-05 14:40:00,69.23,69.23,69.17,69.17,6300.0,50.3734,50.3734,50.3297,50.3297,6300.0
2011-04-05 14:45:00,69.17,69.22,69.17,69.21,27400.0,50.3297,50.3661,50.3297,50.3588,27400.0
2011-04-05 14:50:00,69.21,69.22,69.17,69.19,3100.0,50.3588,50.3661,50.3297,50.3443,3100.0
2011-04-05 14:55:00,69.2,69.23,69.16,69.22,18800.0,50.3515,50.3734,50.3224,50.3661,18800.0
2011-04-05 15:00:00,69.22,69.24,69.18,69.19,11800.0,50.3661,50.3806,50.337,50.3443,11800.0
2011-04-05 15:05:00,69.19,69.22,69.13,69.14,14500.0,50.3443,50.3661,50.3006,50.3079,14500.0
2011-04-05 15:10:00,69.14,69.16,69.1,69.13,20700.0,50.3079,50.3224,50.2788,50.3006,20700.0
2011-04-05 15:15:00,69.14,69.15,69.11,69.14,9800.0,50.3079,50.3152,50.2861,50.3079,9800.0
2011-04-05 15:20:00,69.15,69.16,69.13,69.16,10500.0,50.3152,50.3224,50.3006,50.3224,10500.0
2011-04-05 15:25:00,69.17,69.17,69.14,69.15,2800.0,50.3297,50.3297,50.3079,50.3152,2800.0
2011-04-05 15:30:00,69.14,69.15,69.07,69.07,16300.0,50.3079,50.3152,50.257,50.257,16300.0
2011-04-05 15:35:00,69.08,69.14,69.07,69.13,15100.0,50.2642,50.3079,50.257,50.3006,15100.0
2011-04-05 15:40:00,69.12,69.15,69.12,69.14,95400.0,50.2933,50.3152,50.2933,50.3079,95400.0
2011-04-05 15:45:00,69.15,69.15,69.11,69.13,10400.0,50.3152,50.3152,50.2861,50.3006,10400.0
2011-04-05 15:50:00,69.14,69.14,69.05,69.08,21000.0,50.3079,50.3079,50.2424,50.2642,21000.0
2011-04-05 15:55:00,69.07,69.11,69.07,69.1,24400.0,50.257,50.2861,50.257,50.2788,24400.0
2011-04-06 09:30:00,69.39,69.44,69.31,69.34,21300.0,50.4898,50.5262,50.4316,50.4534,21300.0
2011-04-06 09:35:00,69.33,69.43,69.33,69.4,6800.0,50.4461,50.5189,50.4461,50.4971,6800.0
2011-04-06 09:40:00,69.41,69.44,69.37,69.43,4300.0,50.5043,50.5262,50.4752,50.5189,4300.0
2011-04-06 09:45:00,69.43,69.43,69.37,69.37,4700.0,50.5189,50.5189,50.4752,50.4752,4700.0
2011-04-06 09:50:00,69.37,69.39,69.33,69.33,4600.0,50.4752,50.4898,50.4461,50.4461,4600.0
2011-04-06 09:55:00,69.33,69.35,69.3,69.34,11200.0,50.4461,50.4607,50.4243,50.4534,11200.0
2011-04-06 10:00:00,69.34,69.37,69.31,69.35,6900.0,50.4534,50.4752,50.4316,50.4607,6900.0
2011-04-06 10:05:00,69.35,69.36,69.3,69.32,40900.0,50.4607,50.468,50.4243,50.4389,40900.0
2011-04-06 10:10:00,69.3,69.32,69.24,69.25,49100.0,50.4243,50.4389,50.3806,50.3879,49100.0
2011-04-06 10:15:00,69.25,69.27,69.18,69.24,3165100.0,50.3879,50.4025,50.337,50.3806,3165100.0
2011-04-06 10:20:00,69.23,69.26,69.23,69.25,26100.0,50.3734,50.3952,50.3734,50.3879,26100.0
2011-04-06 10:25:00,69.25,69.28,69.25,69.27,44700.0,50.3879,50.4098,50.3879,50.4025,44700.0
2011-04-06 10:30:00,69.27,69.34,69.24,69.34,38700.0,50.4025,50.4534,50.3806,50.4534,38700.0
2011-04-06 10:35:00,69.34,69.34,69.27,69.29,13200.0,50.4534,50.4534,50.4025,50.417,13200.0
2011-04-06 10:40:00,69.3,69.34,69.3,69.33,5300.0,50.4243,50.4534,50.4243,50.4461,5300.0
2011-04-06 10:45:00,69.33,69.35,69.32,69.35,3900.0,50.4461,50.4607,50.4389,50.4607,3900.0
2011-04-06 10:50:00,69.35,69.36,69.33,69.36,11400.0,50.4607,50.468,50.4461,50.468,11400.0
2011-04-06 10:55:00,69.36,69.36,69.29,69.32,5400.0,50.468,50.468,50.417,50.4389,5400.0
2011-04-06 11:00:00,69.31,69.31,69.23,69.26,9900.0,50.4316,50.4316,50.3734,50.3952,9900.0
2011-04-06 11:05:00,69.26,69.26,69.18,69.18,13500.0,50.3952,50.3952,50.337,50.337,13500.0
2011-04-06 11:10:00,69.16,69.22,69.16,69.17,5900.0,50.3224,50.3661,50.3224,50.3297,5900.0
2011-04-06 11:15:00,69.16,69.19,69.16,69.17,2100.0,50.3224,50.3443,50.3224,50.3297,2100.0
2011-04-06 11:20:00,69.17,69.2,69.15,69.19,152800.0,50.3297,50.3515,50.3152,50.3443,152800.0
2011-04-06 11:25:00,69.2,69.22,69.18,69.18,234000.0,50.3515,50.3661,50.337,50.337,234000.0
2011-04-06 11:30:00,69.19,69.22,69.15,69.15,187200.0,50.3443,50.3661,50.3152,50.3152,187200.0
2011-04-06 11:35:00,69.15,69.17,69.13,69.16,62700.0,50.3152,50.3297,50.3006,50.3224,62700.0
2011-04-06 11:40:00,69.15,69.18,69.1,69.1,21100.0,50.3152,50.337,50.2788,50.2788,21100.0
2011-04-06 11:45:00,69.11,69.16,69.11,69.16,106600.0,50.2861,50.3224,50.2861,50.3224,106600.0
2011-04-06 11:50:00,69.17,69.18,69.14,69.17,18400.0,50.3297,50.337,50.3079,50.3297,18400.0
2011-04-06 11:55:00,69.15,69.17,69.1,69.1,4900.0,50.3152,50.3297,50.2788,50.2788,4900.0
2011-04-06 12:00:00,69.08,69.1,69.06,69.07,73400.0,50.2642,50.2788,50.2497,50.257,73400.0
2011-04-06 12:05:00,69.07,69.11,69.05,69.1,17600.0,50.257,50.2861,50.2424,50.2788,17600.0
2011-04-06 12:10:00,69.1,69.12,69.1,69.11,86900.0,50.2788,50.2933,50.2788,50.2861,86900.0
2011-04-06 12:15:00,69.12,69.12,69.07,69.1,68000.0,50.2933,50.2933,50.257,50.2788,68000.0
2011-04-06 12:20:00,69.1,69.15,69.1,69.15,14700.0,50.2788,50.3152,50.2788,50.3152,14700.0
2011-04-06 12:25:00,69.13,69.16,69.12,69.13,26800.0,50.3006,50.3224,50.2933,50.3006,26800.0
2011-04-06 12:30:00,69.13,69.15,69.12,69.12,15100.0,50.3006,50.3152,50.2933,50.2933,15100.0
2011-04-06 12:35:00,69.11,69.12,69.1,69.11,45300.0,50.2861,50.2933,50.2788,50.2861,45300.0
2011-04-06 12:40:00,69.11,69.15,69.11,69.13,17400.0,50.2861,50.3152,50.2861,50.3006,17400.0
2011-04-06 12:45:00,69.12,69.12,69.11,69.11,2400.0,50.2933,50.2933,50.2861,50.2861,2400.0
2011-04-06 12:50:00,69.1,69.12,69.09,69.11,104500.0,50.2788,50.2933,50.2715,50.2861,104500.0
2011-04-06 12:55:00,69.09,69.11,69.08,69.11,32500.0,50.2715,50.2861,50.2642,50.2861,32500.0
2011-04-06 13:00:00,69.11,69.12,69.1,69.1,17600.0,50.2861,50.2933,50.2788,50.2788,17600.0
2011-04-06 13:05:00,69.11,69.12,69.1,69.11,23000.0,50.2861,50.2933,50.2788,50.2861,23000.0
2011-04-06 13:10:00,69.11,69.15,69.11,69.14,26100.0,50.2861,50.3152,50.2861,50.3079,26100.0
2011-04-06 13:15:00,69.14,69.16,69.14,69.16,97600.0,50.3079,50.3224,50.3079,50.3224,97600.0
2011-04-06 13:20:00,69.16,69.16,69.14,69.15,2700.0,50.3224,50.3224,50.3079,50.3152,2700.0
2011-04-06 13:25:00,69.15,69.16,69.14,69.15,6300.0,50.3152,50.3224,50.3079,50.3152,6300.0
2011-04-06 13:30:00,69.16,69.18,69.16,69.17,21000.0,50.3224,50.337,50.3224,50.3297,21000.0
2011-04-06 13:35:00,69.18,69.18,69.13,69.14,8400.0,50.337,50.337,50.3006,50.3079,8400.0
2011-04-06 13:40:00,69.15,69.15,69.14,69.14,2300.0,50.3152,50.3152,50.3079,50.3079,2300.0
2011-04-06 13:45:00,69.14,69.17,69.13,69.15,5800.0,50.3079,50.3297,50.3006,50.3152,5800.0
2011-04-06 13:50:00,69.15,69.18,69.15,69.17,11300.0,50.3152,50.337,50.3152,50.3297,11300.0
2011-04-06 13:55:00,69.17,69.19,69.17,69.19,49000.0,50.3297,50.3443,50.3297,50.3443,49000.0
2011-04-06 14:00:00,69.19,69.19,69.18,69.18,15900.0,50.3443,50.3443,50.337,50.337,15900.0
2011-04-06 14:05:00,69.18,69.2,69.18,69.2,71600.0,50.337,50.3515,50.337,50.3515,71600.0
2011-04-06 14:10:00,69.2,69.23,69.18,69.22,89400.0,50.3515,50.3734,50.337,50.3661,89400.0
2011-04-06 14:15:00,69.21,69.23,69.19,69.2,16700.0,50.3588,50.3734,50.3443,50.3515,16700.0
2011-04-06 14:20:00,69.19,69.2,69.16,69.17,12400.0,50.3443,50.3515,50.3224,50.3297,12400.0
2011-04-06 14:25:00,69.17,69.18,69.16,69.16,15000.0,50.3297,50.337,50.3224,50.3224,15000.0
2011-04-06 14:30:00,69.17,69.22,69.17,69.22,75200.0,50.3297,50.3661,50.3297,50.3661,75200.0
2011-04-06 14:35:00,69.22,69.24,69.21,69.23,12300.0,50.3661,50.3806,50.3588,50.3734,12300.0
2011-04-06 14:40:00,69.24,69.25,69.22,69.23,11800.0,50.3806,50.3879,50.3661,50.3734,11800.0
2011-04-06 14:45:00,69.23,69.29,69.23,69.26,14100.0,50.3734,50.417,50.3734,50.3952,14100.0
2011-04-06 14:50:00,69.26,69.28,69.25,69.25,11500.0,50.3952,50.4098,50.3879,50.3879,11500.0
2011-04-06 14:55:00,69.24,69.28,69.23,69.27,18300.0,50.3806,50.4098,50.3734,50.4025,18300.0
2011-04-06 15:00:00,69.27,69.3,69.25,69.3,19200.0,50.4025,50.4243,50.3879,50.4243,19200.0
2011-04-06 15:05:00,69.3,69.32,69.29,69.31,20100.0,50.4243,50.4389,50.417,50.4316,20100.0
2011-04-06 15:10:00,69.29,69.32,69.28,69.31,46700.0,50.417,50.4389,50.4098,50.4316,46700.0
2011-04-06 15:15:00,69.31,69.33,69.29,69.29,23500.0,50.4316,50.4461,50.417,50.417,23500.0
2011-04-06 15:20:00,69.29,69.29,69.25,69.26,19300.0,50.417,50.417,50.3879,50.3952,19300.0
2011-04-06 15:25:00,69.26,69.28,69.25,69.25,10700.0,50.3952,50.4098,50.3879,50.3879,10700.0
2011-04-06 15:30:00,69.26,69.3,69.26,69.3,22500.0,50.3952,50.4243,50.3952,50.4243,22500.0
2011-04-06 15:35:00,69.3,69.3,69.28,69.3,12400.0,50.4243,50.4243,50.4098,50.4243,12400.0
2011-04-06 15:40:00,69.29,69.33,69.29,69.33,18900.0,50.417,50.4461,50.417,50.4461,18900.0
2011-04-06 15:45:00,69.33,69.34,69.3,69.31,28600.0,50.4461,50.4534,50.4243,50.4316,28600.0
2011-04-06 15:50:00,69.3,69.31,69.28,69.3,14300.0,50.4243,50.4316,50.4098,50.4243,14300.0
2011-04-06 15:55:00,69.3,69.32,69.29,69.29,23200.0,50.4243,50.4389,50.417,50.417,23200.0
2011-04-07 09:30:00,69.23,69.27,69.2,69.24,18700.0,50.3734,50.4025,50.3515,50.3806,18700.0
2011-04-07 09:35:00,69.24,69.26,69.2,69.2,19200.0,50.3806,50.3952,50.3515,50.3515,19200.0
2011-04-07 09:40:00,69.21,69.29,69.21,69.28,7600.0,50.3588,50.417,50.3588,50.4098,7600.0
2011-04-07 09:45:00,69.28,69.34,69.27,69.32,12400.0,50.4098,50.4534,50.4025,50.4389,12400.0
2011-04-07 09:50:00,69.3,69.38,69.3,69.36,10900.0,50.4243,50.4825,50.4243,50.468,10900.0
2011-04-07 09:55:00,69.36,69.39,69.35,69.38,13000.0,50.468,50.4898,50.4607,50.4825,13000.0
2011-04-07 10:00:00,69.38,69.42,69.37,69.37,4200.0,50.4825,50.5116,50.4752,50.4752,4200.0
2011-04-07 10:05:00,69.38,69.38,69.3,69.32,6000.0,50.4825,50.4825,50.4243,50.4389,6000.0
2011-04-07 10:10:00,69.32,69.34,69.29,69.31,6900.0,50.4389,50.4534,50.417,50.4316,6900.0
2011-04-07 10:15:00,69.31,69.32,69.26,69.26,3000.0,50.4316,50.4389,50.3952,50.3952,3000.0
2011-04-07 10:20:00,69.28,69.33,69.28,69.33,1100.0,50.4098,50.4461,50.4098,50.4461,1100.0
2011-04-07 10:25:00,69.34,69.34,69.27,69.28,7700.0,50.4534,50.4534,50.4025,50.4098,7700.0
2011-04-07 10:30:00,69.27,69.28,69.22,69.24,6500.0,50.4025,50.4098,50.3661,50.3806,6500.0
2011-04-07 10:35:00,69.23,69.23,68.94,69.06,37800.0,50.3734,50.3734,50.1624,50.2497,37800.0
2011-04-07 10:40:00,69.04,69.04,68.82,68.87,22300.0,50.2351,50.2351,50.075,50.1114,22300.0
2011-04-07 10:45:00,68.87,69.04,68.81,69.04,19200.0,50.1114,50.2351,50.0678,50.2351,19200.0
2011-04-07 10:50:00,69.04,69.14,69.01,69.14,9000.0,50.2351,50.3079,50.2133,50.3079,9000.0
2011-04-07 10:55:00,69.12,69.14,69.1,69.13,11400.0,50.2933,50.3079,50.2788,50.3006,11400.0
2011-04-07 11:00:00,69.14,69.15,69.07,69.1,11700.0,50.3079,50.3152,50.257,50.2788,11700.0
2011-04-07 11:05:00,69.11,69.18,69.1,69.13,15200.0,50.2861,50.337,50.2788,50.3006,15200.0
2011-04-07 11:10:00,69.12,69.17,69.09,69.12,10200.0,50.2933,50.3297,50.2715,50.2933,10200.0
2011-04-07 11:15:00,69.1,69.12,69.05,69.05,6200.0,50.2788,50.2933,50.2424,50.2424,6200.0
2011-04-07 11:20:00,69.04,69.08,69.02,69.08,11100.0,50.2351,50.2642,50.2206,50.2642,11100.0
2011-04-07 11:25:00,69.08,69.11,69.06,69.06,3800.0,50.2642,50.2861,50.2497,50.2497,3800.0
2011-04-07 11:30:00,69.07,69.07,68.86,68.86,9200.0,50.257,50.257,50.1042,50.1042,9200.0
2011-04-07 11:35:00,68.86,68.93,68.82,68.92,30500.0,50.1042,50.1551,50.075,50.1478,30500.0
2011-04-07 11:40:00,68.91,68.95,68.87,68.93,15600.0,50.1405,50.1696,50.1114,50.1551,15600.0
2011-04-07 11:45:00,68.93,68.94,68.86,68.87,112700.0,50.1551,50.1624,50.1042,50.1114,112700.0
2011-04-07 11:50:00,68.88,68.95,68.88,68.95,13300.0,50.1187,50.1696,50.1187,50.1696,13300.0
2011-04-07 11:55:00,68.95,69.07,68.92,69.07,14500.0,50.1696,50.257,50.1478,50.257,14500.0
2011-04-07 12:00:00,69.07,69.07,69.04,69.04,9400.0,50.257,50.257,50.2351,50.2351,9400.0
2011-04-07 12:05:00,69.05,69.12,69.04,69.1,12000.0,50.2424,50.2933,50.2351,50.2788,12000.0
2011-04-07 12:10:00,69.11,69.11,69.08,69.1,13200.0,50.2861,50.2861,50.2642,50.2788,13200.0
2011-04-07 12:15:00,69.11,69.14,69.1,69.12,27100.0,50.2861,50.3079,50.2788,50.2933,27100.0
2011-04-07 12:20:00,69.12,69.13,69.08,69.09,10700.0,50.2933,50.3006,50.2642,50.2715,10700.0
2011-04-07 12:25:00,69.09,69.11,69.09,69.1,3700.0,50.2715,50.2861,50.2715,50.2788,3700.0
2011-04-07 12:30:00,69.09,69.13,69.09,69.13,1700.0,50.2715,50.3006,50.2715,50.3006,1700.0
2011-04-07 12:35:00,69.14,69.2,69.14,69.2,4200.0,50.3079,50.3515,50.3079,50.3515,4200.0
2011-04-07 12:40:00,69.2,69.23,69.2,69.2,28900.0,50.3515,50.3734,50.3515,50.3515,28900.0
2011-04-07 12:45:00,69.2,69.2,69.18,69.18,5500.0,50.3515,50.3515,50.337,50.337,5500.0
2011-04-07 12:50:00,69.19,69.19,69.18,69.19,8300.0,50.3443,50.3443,50.337,50.3443,8300.0
2011-04-07 12:55:00,69.18,69.19,69.17,69.19,10500.0,50.337,50.3443,50.3297,50.3443,10500.0
2011-04-07 13:00:00,69.18,69.18,69.14,69.14,15300.0,50.337,50.337,50.3079,50.3079,15300.0
2011-04-07 13:05:00,69.13,69.18,69.11,69.15,11400.0,50.3006,50.337,50.2861,50.3152,11400.0
2011-04-07 13:10:00,69.15,69.15,69.05,69.06,12800.0,50.3152,50.3152,50.2424,50.2497,12800.0
2011-04-07 13:15:00,69.05,69.08,69.04,69.05,2600.0,50.2424,50.2642,50.2351,50.2424,2600.0
2011-04-07 13:20:00,69.04,69.06,69.02,69.05,8900.0,50.2351,50.2497,50.2206,50.2424,8900.0
2011-04-07 13:25:00,69.06,69.06,69.02,69.03,7400.0,50.2497,50.2497,50.2206,50.2278,7400.0
2011-04-07 13:30:00,69.01,69.03,68.98,69.03,27200.0,50.2133,50.2278,50.1915,50.2278,27200.0
2011-04-07 13:35:00,69.04,69.06,69.01,69.01,4500.0,50.2351,50.2497,50.2133,50.2133,4500.0
2011-04-07 13:40:00,69.02,69.03,68.98,69.0,3100.0,50.2206,50.2278,50.1915,50.206,3100.0
2011-04-07 13:45:00,68.99,68.99,68.92,68.98,13200.0,50.1987,50.1987,50.1478,50.1915,13200.0
2011-04-07 13:50:00,68.98,68.99,68.95,68.99,7300.0,50.1915,50.1987,50.1696,50.1987,7300.0
2011-04-07 13:55:00,69.0,69.03,68.94,68.98,5600.0,50.206,50.2278,50.1624,50.1915,5600.0
2011-04-07 14:00:00,68.98,69.02,68.97,69.01,6500.0,50.1915,50.2206,50.1842,50.2133,6500.0
2011-04-07 14:05:00,69.0,69.02,68.95,68.99,4800.0,50.206,50.2206,50.1696,50.1987,4800.0
2011-04-07 14:10:00,68.98,69.03,68.97,68.97,6900.0,50.1915,50.2278,50.1842,50.1842,6900.0
2011-04-07 14:15:00,68.97,69.01,68.95,69.0,14800.0,50.1842,50.2133,50.1696,50.206,14800.0
2011-04-07 14:20:00,69.01,69.01,68.96,68.99,12400.0,50.2133,50.2133,50.1769,50.1987,12400.0
2011-04-07 14:25:00,68.99,68.99,68.93,68.93,23000.0,50.1987,50.1987,50.1551,50.1551,23000.0
2011-04-07 14:30:00,68.93,68.97,68.93,68.95,14900.0,50.1551,50.1842,50.1551,50.1696,14900.0
2011-04-07 14:35:00,68.95,69.02,68.94,68.97,17400.0,50.1696,50.2206,50.1624,50.1842,17400.0
2011-04-07 14:40:00,68.95,69.02,68.94,69.01,2900.0,50.1696,50.2206,50.1624,50.2133,2900.0
2011-04-07 14:45:00,69.03,69.03,68.99,69.01,3600.0,50.2278,50.2278,50.1987,50.2133,3600.0
2011-04-07 14:50:00,69.0,69.07,69.0,69.06,15900.0,50.206,50.257,50.206,50.2497,15900.0
2011-04-07 14:55:00,69.06,69.06,69.04,69.06,3100.0,50.2497,50.2497,50.2351,50.2497,3100.0
2011-04-07 15:00:00,69.05,69.05,69.03,69.05,1500.0,50.2424,50.2424,50.2278,50.2424,1500.0
2011-04-07 15:05:00,69.04,69.06,69.01,69.06,20700.0,50.2351,50.2497,50.2133,50.2497,20700.0
2011-04-07 15:10:00,69.05,69.05,69.01,69.04,7200.0,50.2424,50.2424,50.2133,50.2351,7200.0
2011-04-07 15:15:00,69.03,69.11,69.02,69.11,6800.0,50.2278,50.2861,50.2206,50.2861,6800.0
2011-04-07 15:20:00,69.1,69.12,69.07,69.07,8300.0,50.2788,50.2933,50.257,50.257,8300.0
2011-04-07 15:25:00,69.07,69.08,68.98,69.03,12500.0,50.257,50.2642,50.1915,50.2278,12500.0
2011-04-07 15:30:00,69.02,69.03,68.97,69.02,10200.0,50.2206,50.2278,50.1842,50.2206,10200.0
2011-04-07 15:35:00,69.04,69.07,69.03,69.06,35900.0,50.2351,50.257,50.2278,50.2497,35900.0
2011-04-07 15:40:00,69.06,69.11,69.06,69.1,7000.0,50.2497,50.2861,50.2497,50.2788,7000.0
2011-04-07 15:45:00,69.11,69.13,69.1,69.12,16100.0,50.2861,50.3006,50.2788,50.2933,16100.0
2011-04-07 15:50:00,69.12,69.14,69.07,69.12,22800.0,50.2933,50.3079,50.257,50.2933,22800.0
2011-04-07 15:55:00,69.12,69.13,69.09,69.11,18900.0,50.2933,50.3006,50.2715,50.2861,18900.0
2011-04-08 09:30:00,69.38,69.46,69.3,69.39,80800.0,50.4825,50.5407,50.4243,50.4898,80800.0
2011-04-08 09:35:00,69.41,69.46,69.36,69.36,86200.0,50.5043,50.5407,50.468,50.468,86200.0
2011-04-08 09:40:00,69.35,69.36,69.32,69.36,6100.0,50.4607,50.468,50.4389,50.468,6100.0
2011-04-08 09:45:00,69.34,69.36,69.26,69.28,5100.0,50.4534,50.468,50.3952,50.4098,5100.0
2011-04-08 09:50:00,69.27,69.29,69.21,69.27,9000.0,50.4025,50.417,50.3588,50.4025,9000.0
2011-04-08 09:55:00,69.27,69.29,69.27,69.29,900.0,50.4025,50.417,50.4025,50.417,900.0
2011-04-08 10:00:00,69.31,69.32,69.28,69.28,12400.0,50.4316,50.4389,50.4098,50.4098,12400.0
2011-04-08 10:05:00,69.29,69.29,69.23,69.24,6300.0,50.417,50.417,50.3734,50.3806,6300.0
2011-04-08 10:10:00,69.23,69.26,69.22,69.26,6400.0,50.3734,50.3952,50.3661,50.3952,6400.0
2011-04-08 10:15:00,69.28,69.3,69.19,69.2,18000.0,50.4098,50.4243,50.3443,50.3515,18000.0
2011-04-08 10:20:00,69.2,69.2,69.11,69.18,10400.0,50.3515,50.3515,50.2861,50.337,10400.0
2011-04-08 10:25:00,69.18,69.22,69.15,69.15,4100.0,50.337,50.3661,50.3152,50.3152,4100.0
2011-04-08 10:30:00,69.15,69.21,69.15,69.2,5800.0,50.3152,50.3588,50.3152,50.3515,5800.0
2011-04-08 10:35:00,69.19,69.21,69.16,69.2,4900.0,50.3443,50.3588,50.3224,50.3515,4900.0
2011-04-08 10:40:00,69.22,69.23,69.19,69.2,12300.0,50.3661,50.3734,50.3443,50.3515,12300.0
2011-04-08 10:45:00,69.2,69.22,69.17,69.2,5800.0,50.3515,50.3661,50.3297,50.3515,5800.0
2011-04-08 10:50:00,69.21,69.21,69.14,69.17,11900.0,50.3588,50.3588,50.3079,50.3297,11900.0
2011-04-08 10:55:00,69.15,69.17,69.11,69.11,4200.0,50.3152,50.3297,50.2861,50.2861,4200.0
2011-04-08 11:00:00,69.09,69.1,69.06,69.1,10400.0,50.2715,50.2788,50.2497,50.2788,10400.0
2011-04-08 11:05:00,69.11,69.12,69.07,69.1,18300.0,50.2861,50.2933,50.257,50.2788,18300.0
2011-04-08 11:10:00,69.06,69.09,69.05,69.06,13900.0,50.2497,50.2715,50.2424,50.2497,13900.0
2011-04-08 11:15:00,69.06,69.13,69.06,69.13,12300.0,50.2497,50.3006,50.2497,50.3006,12300.0
2011-04-08 11:20:00,69.14,69.15,69.12,69.12,19600.0,50.3079,50.3152,50.2933,50.2933,19600.0
2011-04-08 11:25:00,69.12,69.13,69.06,69.07,8300.0,50.2933,50.3006,50.2497,50.257,8300.0
2011-04-08 11:30:00,69.06,69.14,69.05,69.14,7900.0,50.2497,50.3079,50.2424,50.3079,7900.0
2011-04-08 11:35:00,69.2,69.2,69.16,69.19,3400.0,50.3515,50.3515,50.3224,50.3443,3400.0
2011-04-08 11:40:00,69.17,69.18,69.15,69.17,2500.0,50.3297,50.337,50.3152,50.3297,2500.0
2011-04-08 11:45:00,69.18,69.18,69.15,69.15,10100.0,50.337,50.337,50.3152,50.3152,10100.0
2011-04-08 11:50:00,69.15,69.16,69.14,69.15,9400.0,50.3152,50.3224,50.3079,50.3152,9400.0
2011-04-08 11:55:00,69.13,69.14,69.13,69.13,1100.0,50.3006,50.3079,50.3006,50.3006,1100.0
2011-04-08 12:00:00,69.13,69.15,69.13,69.13,8600.0,50.3006,50.3152,50.3006,50.3006,8600.0
2011-04-08 12:05:00,69.14,69.15,69.13,69.14,1700.0,50.3079,50.3152,50.3006,50.3079,1700.0
2011-04-08 12:10:00,69.12,69.13,69.12,69.13,200.0,50.2933,50.3006,50.2933,50.3006,200.0
2011-04-08 12:15:00,69.14,69.15,69.14,69.14,900.0,50.3079,50.3152,50.3079,50.3079,900.0
2011-04-08 12:20:00,69.15,69.15,69.1,69.1,2900.0,50.3152,50.3152,50.2788,50.2788,2900.0
2011-04-08 12:25:00,69.08,69.12,69.08,69.11,3000.0,50.2642,50.2933,50.2642,50.2861,3000.0
2011-04-08 12:30:00,69.11,69.15,69.11,69.14,1200.0,50.2861,50.3152,50.2861,50.3079,1200.0
2011-04-08 12:35:00,69.15,69.15,69.14,69.15,1100.0,50.3152,50.3152,50.3079,50.3152,1100.0
2011-04-08 12:40:00,69.14,69.14,69.12,69.12,4200.0,50.3079,50.3079,50.2933,50.2933,4200.0
2011-04-08 12:45:00,69.11,69.12,69.09,69.09,5000.0,50.2861,50.2933,50.2715,50.2715,5000.0
2011-04-08 12:50:00,69.09,69.1,69.04,69.05,7400.0,50.2715,50.2788,50.2351,50.2424,7400.0
2011-04-08 12:55:00,69.04,69.04,69.01,69.03,1600.0,50.2351,50.2351,50.2133,50.2278,1600.0
2011-04-08 13:00:00,69.04,69.06,69.04,69.06,2000.0,50.2351,50.2497,50.2351,50.2497,2000.0
2011-04-08 13:05:00,69.05,69.05,69.03,69.05,1600.0,50.2424,50.2424,50.2278,50.2424,1600.0
2011-04-08 13:10:00,69.06,69.07,69.02,69.04,3000.0,50.2497,50.257,50.2206,50.2351,3000.0
2011-04-08 13:15:00,69.05,69.05,69.03,69.04,1400.0,50.2424,50.2424,50.2278,50.2351,1400.0
2011-04-08 13:20:00,69.05,69.07,69.05,69.07,3900.0,50.2424,50.257,50.2424,50.257,3900.0
2011-04-08 13:25:00,69.07,69.07,69.05,69.06,2400.0,50.257,50.257,50.2424,50.2497,2400.0
2011-04-08 13:30:00,69.06,69.06,69.01,69.03,2600.0,50.2497,50.2497,50.2133,50.2278,2600.0
2011-04-08 13:35:00,69.03,69.06,69.03,69.03,24000.0,50.2278,50.2497,50.2278,50.2278,24000.0
2011-04-08 13:40:00,69.03,69.04,69.01,69.03,4100.0,50.2278,50.2351,50.2133,50.2278,4100.0
2011-04-08 13:45:00,69.02,69.03,69.0,69.02,7700.0,50.2206,50.2278,50.206,50.2206,7700.0
2011-04-08 13:50:00,69.03,69.04,69.03,69.04,800.0,50.2278,50.2351,50.2278,50.2351,800.0
2011-04-08 13:55:00,69.05,69.05,69.02,69.04,1600.0,50.2424,50.2424,50.2206,50.2351,1600.0
2011-04-08 14:00:00,69.05,69.05,69.03,69.05,15900.0,50.2424,50.2424,50.2278,50.2424,15900.0
2011-04-08 14:05:00,69.04,69.06,69.04,69.04,9700.0,50.2351,50.2497,50.2351,50.2351,9700.0
2011-04-08 14:10:00,69.04,69.04,68.98,68.99,9400.0,50.2351,50.2351,50.1915,50.1987,9400.0
2011-04-08 14:15:00,68.99,69.0,68.96,69.0,20200.0,50.1987,50.206,50.1769,50.206,20200.0
2011-04-08 14:20:00,69.0,69.0,68.94,68.95,26700.0,50.206,50.206,50.1624,50.1696,26700.0
2011-04-08 14:25:00,68.95,68.96,68.92,68.95,6500.0,50.1696,50.1769,50.1478,50.1696,6500.0
2011-04-08 14:30:00,68.95,68.95,68.91,68.92,5800.0,50.1696,50.1696,50.1405,50.1478,5800.0
2011-04-08 14:35:00,68.91,68.91,68.85,68.9,11400.0,50.1405,50.1405,50.0969,50.1333,11400.0
2011-04-08 14:40:00,68.89,68.89,68.84,68.84,11300.0,50.126,50.126,50.0896,50.0896,11300.0
2011-04-08 14:45:00,68.83,68.85,68.75,68.75,8200.0,50.0823,50.0969,50.0241,50.0241,8200.0
2011-04-08 14:50:00,68.75,68.75,68.7,68.74,9800.0,50.0241,50.0241,49.9877,50.0168,9800.0
2011-04-08 14:55:00,68.73,68.73,68.63,68.65,37500.0,50.0096,50.0096,49.9368,49.9513,37500.0
2011-04-08 15:00:00,68.65,68.69,68.61,68.66,13100.0,49.9513,49.9805,49.9222,49.9586,13100.0
2011-04-08 15:05:00,68.67,68.77,68.66,68.73,4600.0,49.9659,50.0387,49.9586,50.0096,4600.0
2011-04-08 15:10:00,68.72,68.77,68.72,68.74,9100.0,50.0023,50.0387,50.0023,50.0168,9100.0
2011-04-08 15:15:00,68.72,68.74,68.69,68.73,17300.0,50.0023,50.0168,49.9805,50.0096,17300.0
2011-04-08 15:20:00,68.73,68.74,68.7,68.7,21200.0,50.0096,50.0168,49.9877,49.9877,21200.0
2011-04-08 15:25:00,68.71,68.75,68.67,68.75,13300.0,49.995,50.0241,49.9659,50.0241,13300.0
2011-04-08 15:30:00,68.74,68.82,68.73,68.79,10500.0,50.0168,50.075,50.0096,50.0532,10500.0
2011-04-08 15:35:00,68.8,68.8,68.76,68.77,2200.0,50.0605,50.0605,50.0314,50.0387,2200.0
2011-04-08 15:40:00,68.75,68.82,68.74,68.8,8800.0,50.0241,50.075,50.0168,50.0605,8800.0
2011-04-08 15:45:00,68.8,68.88,68.8,68.84,23400.0,50.0605,50.1187,50.0605,50.0896,23400.0
2011-04-08 15:50:00,68.85,68.92,68.83,68.9,21300.0,50.0969,50.1478,50.0823,50.1333,21300.0
2011-04-08 15:55:00,68.9,68.91,68.85,68.87,28800.0,50.1333,50.1405,50.0969,50.1114,28800.0
2011-04-11 09:30:00,68.93,69.05,68.92,69.05,42500.0,50.1551,50.2424,50.1478,50.2424,42500.0
2011-04-11 09:35:00,69.06,69.08,68.95,68.99,5400.0,50.2497,50.2642,50.1696,50.1987,5400.0
2011-04-11 09:40:00,68.97,69.04,68.96,69.02,6200.0,50.1842,50.2351,50.1769,50.2206,6200.0
2011-04-11 09:45:00,69.03,69.14,69.03,69.14,12800.0,50.2278,50.3079,50.2278,50.3079,12800.0
2011-04-11 09:50:00,69.14,69.18,69.1,69.13,6400.0,50.3079,50.337,50.2788,50.3006,6400.0
2011-04-11 09:55:00,69.13,69.16,69.1,69.1,2000.0,50.3006,50.3224,50.2788,50.2788,2000.0
2011-04-11 10:00:00,69.1,69.14,69.08,69.1,2800.0,50.2788,50.3079,50.2642,50.2788,2800.0
2011-04-11 10:05:00,69.09,69.1,69.03,69.03,6600.0,50.2715,50.2788,50.2278,50.2278,6600.0
2011-04-11 10:10:00,69.02,69.03,69.0,69.01,7600.0,50.2206,50.2278,50.206,50.2133,7600.0
2011-04-11 10:15:00,69.04,69.06,68.99,68.99,9400.0,50.2351,50.2497,50.1987,50.1987,9400.0
2011-04-11 10:20:00,68.99,69.01,68.97,68.97,7000.0,50.1987,50.2133,50.1842,50.1842,7000.0
2011-04-11 10:25:00,68.97,69.01,68.97,68.99,3600.0,50.1842,50.2133,50.1842,50.1987,3600.0
2011-04-11 10:30:00,68.98,68.99,68.94,68.99,6000.0,50.1915,50.1987,50.1624,50.1987,6000.0
2011-04-11 10:35:00,68.99,69.03,68.99,69.02,5000.0,50.1987,50.2278,50.1987,50.2206,5000.0
2011-04-11 10:40:00,69.03,69.07,69.01,69.07,8000.0,50.2278,50.257,50.2133,50.257,8000.0
2011-04-11 10:45:00,69.07,69.1,69.05,69.08,9400.0,50.257,50.2788,50.2424,50.2642,9400.0
2011-04-11 10:50:00,69.09,69.1,69.05,69.06,5700.0,50.2715,50.2788,50.2424,50.2497,5700.0
2011-04-11 10:55:00,69.06,69.08,69.04,69.05,47500.0,50.2497,50.2642,50.2351,50.2424,47500.0
2011-04-11 11:00:00,69.05,69.07,69.01,69.01,2000.0,50.2424,50.257,50.2133,50.2133,2000.0
2011-04-11 11:05:00,69.01,69.06,69.01,69.06,3700.0,50.2133,50.2497,50.2133,50.2497,3700.0
2011-04-11 11:10:00,69.03,69.03,69.0,69.01,7200.0,50.2278,50.2278,50.206,50.2133,7200.0
2011-04-11 11:15:00,69.04,69.09,69.04,69.08,10900.0,50.2351,50.2715,50.2351,50.2642,10900.0
2011-04-11 11:20:00,69.07,69.07,69.01,69.01,5500.0,50.257,50.257,50.2133,50.2133,5500.0
2011-04-11 11:25:00,69.02,69.04,69.0,69.01,9400.0,50.2206,50.2351,50.206,50.2133,9400.0
2011-04-11 11:30:00,69.02,69.02,68.99,69.02,8900.0,50.2206,50.2206,50.1987,50.2206,8900.0
2011-04-11 11:35:00,69.02,69.03,69.01,69.01,4200.0,50.2206,50.2278,50.2133,50.2133,4200.0
2011-04-11 11:40:00,69.02,69.05,69.02,69.04,3900.0,50.2206,50.2424,50.2206,50.2351,3900.0
2011-04-11 11:45:00,69.03,69.03,69.01,69.01,700.0,50.2278,50.2278,50.2133,50.2133,700.0
2011-04-11 11:50:00,69.01,69.03,69.0,69.0,1800.0,50.2133,50.2278,50.206,50.206,1800.0
2011-04-11 11:55:00,69.0,69.0,68.96,68.96,1800.0,50.206,50.206,50.1769,50.1769,1800.0
2011-04-11 12:00:00,68.96,68.97,68.95,68.95,4100.0,50.1769,50.1842,50.1696,50.1696,4100.0
2011-04-11 12:05:00,68.95,68.95,68.92,68.93,6800.0,50.1696,50.1696,50.1478,50.1551,6800.0
2011-04-11 12:10:00,68.94,68.96,68.92,68.92,6500.0,50.1624,50.1769,50.1478,50.1478,6500.0
2011-04-11 12:15:00,68.91,68.91,68.87,68.88,5300.0,50.1405,50.1405,50.1114,50.1187,5300.0
2011-04-11 12:20:00,68.87,68.92,68.87,68.92,600.0,50.1114,50.1478,50.1114,50.1478,600.0
2011-04-11 12:25:00,68.92,68.95,68.9,68.91,31700.0,50.1478,50.1696,50.1333,50.1405,31700.0
2011-04-11 12:30:00,68.92,68.92,68.9,68.9,1600.0,50.1478,50.1478,50.1333,50.1333,1600.0
2011-04-11 12:35:00,68.89,68.89,68.78,68.8,20200.0,50.126,50.126,50.0459,50.0605,20200.0
2011-04-11 12:40:00,68.79,68.79,68.74,68.79,10400.0,50.0532,50.0532,50.0168,50.0532,10400.0
2011-04-11 12:45:00,68.79,68.79,68.77,68.78,3400.0,50.0532,50.0532,50.0387,50.0459,3400.0
2011-04-11 12:50:00,68.77,68.79,68.77,68.78,1800.0,50.0387,50.0532,50.0387,50.0459,1800.0
2011-04-11 12:55:00,68.75,68.75,68.73,68.73,900.0,50.0241,50.0241,50.0096,50.0096,900.0
2011-04-11 13:00:00,68.72,68.74,68.69,68.72,8200.0,50.0023,50.0168,49.9805,50.0023,8200.0
2011-04-11 13:05:00,68.73,68.78,68.73,68.78,3800.0,50.0096,50.0459,50.0096,50.0459,3800.0
2011-04-11 13:10:00,68.79,68.79,68.73,68.74,6700.0,50.0532,50.0532,50.0096,50.0168,6700.0
2011-04-11 13:15:00,68.72,68.72,68.68,68.71,7400.0,50.0023,50.0023,49.9732,49.995,7400.0
2011-04-11 13:20:00,68.72,68.77,68.72,68.76,3800.0,50.0023,50.0387,50.0023,50.0314,3800.0
2011-04-11 13:25:00,68.76,68.77,68.75,68.75,1500.0,50.0314,50.0387,50.0241,50.0241,1500.0
2011-04-11 13:30:00,68.73,68.75,68.71,68.71,10600.0,50.0096,50.0241,49.995,49.995,10600.0
2011-04-11 13:35:00,68.71,68.71,68.7,68.7,2600.0,49.995,49.995,49.9877,49.9877,2600.0
2011-04-11 13:40:00,68.72,68.77,68.71,68.76,2100.0,50.0023,50.0387,49.995,50.0314,2100.0
2011-04-11 13:45:00,68.73,68.73,68.71,68.71,1600.0,50.0096,50.0096,49.995,49.995,1600.0
2011-04-11 13:50:00,68.7,68.79,68.68,68.79,10000.0,49.9877,50.0532,49.9732,50.0532,10000.0
2011-04-11 13:55:00,68.77,68.77,68.75,68.77,5400.0,50.0387,50.0387,50.0241,50.0387,5400.0
2011-04-11 14:00:00,68.79,68.79,68.77,68.78,3200.0,50.0532,50.0532,50.0387,50.0459,3200.0
2011-04-11 14:05:00,68.79,68.83,68.78,68.82,42400.0,50.0532,50.0823,50.0459,50.075,42400.0
2011-04-11 14:10:00,68.81,68.81,68.78,68.78,5800.0,50.0678,50.0678,50.0459,50.0459,5800.0
2011-04-11 14:15:00,68.79,68.81,68.77,68.81,1700.0,50.0532,50.0678,50.0387,50.0678,1700.0
2011-04-11 14:20:00,68.79,68.79,68.77,68.77,1500.0,50.0532,50.0532,50.0387,50.0387,1500.0
2011-04-11 14:25:00,68.77,68.79,68.76,68.78,5900.0,50.0387,50.0532,50.0314,50.0459,5900.0
2011-04-11 14:30:00,68.78,68.8,68.71,68.71,7500.0,50.0459,50.0605,49.995,49.995,7500.0
2011-04-11 14:35:00,68.73,68.73,68.68,68.69,6000.0,50.0096,50.0096,49.9732,49.9805,6000.0
2011-04-11 14:40:00,68.68,68.69,68.65,68.65,9900.0,49.9732,49.9805,49.9513,49.9513,9900.0
2011-04-11 14:45:00,68.66,68.66,68.63,68.64,5200.0,49.9586,49.9586,49.9368,49.9441,5200.0
2011-04-11 14:50:00,68.66,68.7,68.66,68.67,10700.0,49.9586,49.9877,49.9586,49.9659,10700.0
2011-04-11 14:55:00,68.67,68.67,68.6,68.62,9500.0,49.9659,49.9659,49.915,49.9295,9500.0
2011-04-11 15:00:00,68.62,68.62,68.52,68.52,13200.0,49.9295,49.9295,49.8568,49.8568,13200.0
2011-04-11 15:05:00,68.52,68.56,68.52,68.54,11500.0,49.8568,49.8859,49.8568,49.8713,11500.0
2011-04-11 15:10:00,68.53,68.53,68.5,68.51,17800.0,49.864,49.864,49.8422,49.8495,17800.0
2011-04-11 15:15:00,68.52,68.57,68.48,68.55,30700.0,49.8568,49.8931,49.8277,49.8786,30700.0
2011-04-11 15:20:00,68.55,68.59,68.54,68.57,14400.0,49.8786,49.9077,49.8713,49.8931,14400.0
2011-04-11 15:25:00,68.57,68.57,68.52,68.53,9000.0,49.8931,49.8931,49.8568,49.864,9000.0
2011-04-11 15:30:00,68.52,68.59,68.52,68.56,12200.0,49.8568,49.9077,49.8568,49.8859,12200.0
2011-04-11 15:35:00,68.55,68.58,68.55,68.57,3000.0,49.8786,49.9004,49.8786,49.8931,3000.0
2011-04-11 15:40:00,68.57,68.58,68.56,68.58,3400.0,49.8931,49.9004,49.8859,49.9004,3400.0
2011-04-11 15:45:00,68.58,68.64,68.57,68.64,14600.0,49.9004,49.9441,49.8931,49.9441,14600.0
2011-04-11 15:50:00,68.63,68.66,68.6,68.6,7100.0,49.9368,49.9586,49.915,49.915,7100.0
2011-04-11 15:55:00,68.61,68.65,68.6,68.64,72200.0,49.9222,49.9513,49.915,49.9441,72200.0
2011-04-12 09:30:00,68.21,68.28,68.14,68.18,38800.0,49.6312,49.6821,49.5803,49.6094,38800.0
2011-04-12 09:35:00,68.17,68.29,68.13,68.27,17100.0,49.6021,49.6894,49.573,49.6749,17100.0
2011-04-12 09:40:00,68.26,68.31,68.25,68.27,19600.0,49.6676,49.704,49.6603,49.6749,19600.0
2011-04-12 09:45:00,68.29,68.36,68.29,68.29,11700.0,49.6894,49.7403,49.6894,49.6894,11700.0
2011-04-12 09:50:00,68.28,68.3,68.22,68.22,9600.0,49.6821,49.6967,49.6385,49.6385,9600.0
2011-04-12 09:55:00,68.21,68.21,68.1,68.17,22600.0,49.6312,49.6312,49.5512,49.6021,22600.0
2011-04-12 10:00:00,68.16,68.19,68.11,68.19,17800.0,49.5948,49.6166,49.5584,49.6166,17800.0
2011-04-12 10:05:00,68.17,68.17,68.03,68.04,23000.0,49.6021,49.6021,49.5002,49.5075,23000.0
2011-04-12 10:10:00,68.04,68.11,68.02,68.08,27700.0,49.5075,49.5584,49.4929,49.5366,27700.0
2011-04-12 10:15:00,68.08,68.12,68.06,68.08,3600.0,49.5366,49.5657,49.5221,49.5366,3600.0
2011-04-12 10:20:00,68.08,68.09,68.02,68.02,3800.0,49.5366,49.5439,49.4929,49.4929,3800.0
2011-04-12 10:25:00,68.01,68.14,68.01,68.14,12100.0,49.4857,49.5803,49.4857,49.5803,12100.0
2011-04-12 10:30:00,68.13,68.13,68.09,68.09,8500.0,49.573,49.573,49.5439,49.5439,8500.0
2011-04-12 10:35:00,68.07,68.08,67.97,68.02,38400.0,49.5293,49.5366,49.4566,49.4929,38400.0
2011-04-12 10:40:00,68.02,68.05,67.99,68.0,7100.0,49.4929,49.5148,49.4711,49.4784,7100.0
2011-04-12 10:45:00,67.99,67.99,67.92,67.96,20900.0,49.4711,49.4711,49.4202,49.4493,20900.0
2011-04-12 10:50:00,67.97,67.98,67.9,67.92,11100.0,49.4566,49.4638,49.4056,49.4202,11100.0
2011-04-12 10:55:00,67.92,67.94,67.86,67.87,16200.0,49.4202,49.4347,49.3765,49.3838,16200.0
2011-04-12 11:00:00,67.88,67.91,67.87,67.9,30700.0,49.3911,49.4129,49.3838,49.4056,30700.0
2011-04-12 11:05:00,67.89,67.92,67.88,67.89,17300.0,49.3984,49.4202,49.3911,49.3984,17300.0
2011-04-12 11:10:00,67.9,67.96,67.89,67.96,8300.0,49.4056,49.4493,49.3984,49.4493,8300.0
2011-04-12 11:15:00,67.95,67.95,67.9,67.91,6400.0,49.442,49.442,49.4056,49.4129,6400.0
2011-04-12 11:20:00,67.91,67.95,67.9,67.93,9400.0,49.4129,49.442,49.4056,49.4275,9400.0
2011-04-12 11:25:00,67.93,67.95,67.92,67.95,10400.0,49.4275,49.442,49.4202,49.442,10400.0
2011-04-12 11:30:00,67.96,67.98,67.94,67.96,6000.0,49.4493,49.4638,49.4347,49.4493,6000.0
2011-04-12 11:35:00,67.98,68.02,67.98,68.01,5000.0,49.4638,49.4929,49.4638,49.4857,5000.0
2011-04-12 11:40:00,68.03,68.03,67.99,68.03,2900.0,49.5002,49.5002,49.4711,49.5002,2900.0
2011-04-12 11:45:00,68.02,68.03,68.0,68.0,5800.0,49.4929,49.5002,49.4784,49.4784,5800.0
2011-04-12 11:50:00,67.99,67.99,67.97,67.97,1300.0,49.4711,49.4711,49.4566,49.4566,1300.0
2011-04-12 11:55:00,67.97,67.97,67.94,67.96,11400.0,49.4566,49.4566,49.4347,49.4493,11400.0
2011-04-12 12:00:00,67.97,67.99,67.96,67.98,4000.0,49.4566,49.4711,49.4493,49.4638,4000.0
2011-04-12 12:05:00,67.98,67.99,67.96,67.97,9300.0,49.4638,49.4711,49.4493,49.4566,9300.0
2011-04-12 12:10:00,67.96,67.98,67.95,67.96,10900.0,49.4493,49.4638,49.442,49.4493,10900.0
2011-04-12 12:15:00,67.96,67.99,67.96,67.97,4300.0,49.4493,49.4711,49.4493,49.4566,4300.0
2011-04-12 12:20:00,67.97,67.99,67.96,67.98,4700.0,49.4566,49.4711,49.4493,49.4638,4700.0
2011-04-12 12:25:00,67.98,68.0,67.97,67.98,1300.0,49.4638,49.4784,49.4566,49.4638,1300.0
2011-04-12 12:30:00,67.98,67.98,67.92,67.92,5600.0,49.4638,49.4638,49.4202,49.4202,5600.0
2011-04-12 12:35:00,67.93,67.95,67.92,67.95,1800.0,49.4275,49.442,49.4202,49.442,1800.0
2011-04-12 12:40:00,67.94,68.01,67.94,68.01,4300.0,49.4347,49.4857,49.4347,49.4857,4300.0
2011-04-12 12:45:00,68.02,68.08,68.02,68.06,3000.0,49.4929,49.5366,49.4929,49.5221,3000.0
2011-04-12 12:50:00,68.07,68.08,68.05,68.05,3000.0,49.5293,49.5366,49.5148,49.5148,3000.0
2011-04-12 12:55:00,68.05,68.05,68.01,68.04,13300.0,49.5148,49.5148,49.4857,49.5075,13300.0
2011-04-12 13:00:00,68.03,68.07,68.01,68.06,6500.0,49.5002,49.5293,49.4857,49.5221,6500.0
2011-04-12 13:05:00,68.07,68.07,68.01,68.02,2800.0,49.5293,49.5293,49.4857,49.4929,2800.0
2011-04-12 13:10:00,68.02,68.04,67.98,67.98,5000.0,49.4929,49.5075,49.4638,49.4638,5000.0
2011-04-12 13:15:00,67.98,68.0,67.98,67.98,4800.0,49.4638,49.4784,49.4638,49.4638,4800.0
2011-04-12 13:20:00,67.96,67.99,67.96,67.99,5100.0,49.4493,49.4711,49.4493,49.4711,5100.0
2011-04-12 13:25:00,68.01,68.07,68.01,68.07,3300.0,49.4857,49.5293,49.4857,49.5293,3300.0
2011-04-12 13:30:00,68.08,68.11,68.08,68.1,5900.0,49.5366,49.5584,49.5366,49.5512,5900.0
2011-04-12 13:35:00,68.1,68.11,68.06,68.07,30400.0,49.5512,49.5584,49.5221,49.5293,30400.0
2011-04-12 13:40:00,68.06,68.06,68.02,68.03,7100.0,49.5221,49.5221,49.4929,49.5002,7100.0
2011-04-12 13:45:00,68.03,68.15,68.03,68.14,13600.0,49.5002,49.5875,49.5002,49.5803,13600.0
2011-04-12 13:50:00,68.13,68.17,68.12,68.17,8100.0,49.573,49.6021,49.5657,49.6021,8100.0
2011-04-12 13:55:00,68.18,68.22,68.16,68.16,5800.0,49.6094,49.6385,49.5948,49.5948,5800.0
2011-04-12 14:00:00,68.18,68.19,68.17,68.19,1500.0,49.6094,49.6166,49.6021,49.6166,1500.0
2011-04-12 14:05:00,68.18,68.29,68.17,68.27,27800.0,49.6094,49.6894,49.6021,49.6749,27800.0
2011-04-12 14:10:00,68.27,68.28,68.23,68.25,4700.0,49.6749,49.6821,49.6457,49.6603,4700.0
2011-04-12 14:15:00,68.26,68.27,68.23,68.25,8000.0,49.6676,49.6749,49.6457,49.6603,8000.0
2011-04-12 14:20:00,68.25,68.3,68.25,68.29,57700.0,49.6603,49.6967,49.6603,49.6894,57700.0
2011-04-12 14:25:00,68.28,68.34,68.28,68.3,18600.0,49.6821,49.7258,49.6821,49.6967,18600.0
2011-04-12 14:30:00,68.3,68.32,68.25,68.25,13800.0,49.6967,49.7112,49.6603,49.6603,13800.0
2011-04-12 14:35:00,68.24,68.26,68.22,68.22,23200.0,49.653,49.6676,49.6385,49.6385,23200.0
2011-04-12 14:40:00,68.23,68.25,68.22,68.22,107200.0,49.6457,49.6603,49.6385,49.6385,107200.0
2011-04-12 14:45:00,68.23,68.23,68.16,68.17,24400.0,49.6457,49.6457,49.5948,49.6021,24400.0
2011-04-12 14:50:00,68.18,68.2,68.16,68.2,11500.0,49.6094,49.6239,49.5948,49.6239,11500.0
2011-04-12 14:55:00,68.2,68.2,68.16,68.17,18900.0,49.6239,49.6239,49.5948,49.6021,18900.0
2011-04-12 15:00:00,68.18,68.19,68.14,68.16,14500.0,49.6094,49.6166,49.5803,49.5948,14500.0
2011-04-12 15:05:00,68.16,68.2,68.16,68.16,11200.0,49.5948,49.6239,49.5948,49.5948,11200.0
2011-04-12 15:10:00,68.18,68.21,68.16,68.2,5700.0,49.6094,49.6312,49.5948,49.6239,5700.0
2011-04-12 15:15:00,68.19,68.19,68.17,68.17,5500.0,49.6166,49.6166,49.6021,49.6021,5500.0
2011-04-12 15:20:00,68.16,68.16,68.04,68.07,16200.0,49.5948,49.5948,49.5075,49.5293,16200.0
2011-04-12 15:25:00,68.07,68.07,68.01,68.04,19400.0,49.5293,49.5293,49.4857,49.5075,19400.0
2011-04-12 15:30:00,68.03,68.03,67.99,68.03,87800.0,49.5002,49.5002,49.4711,49.5002,87800.0
2011-04-12 15:35:00,68.03,68.08,68.02,68.07,15500.0,49.5002,49.5366,49.4929,49.5293,15500.0
2011-04-12 15:40:00,68.07,68.08,68.04,68.07,13700.0,49.5293,49.5366,49.5075,49.5293,13700.0
2011-04-12 15:45:00,68.07,68.07,68.03,68.07,14500.0,49.5293,49.5293,49.5002,49.5293,14500.0
2011-04-12 15:50:00,68.08,68.16,68.08,68.14,20100.0,49.5366,49.5948,49.5366,49.5803,20100.0
2011-04-12 15:55:00,68.13,68.14,68.09,68.1,17800.0,49.573,49.5803,49.5439,49.5512,17800.0
2011-04-13 09:30:00,68.47,68.5,68.38,68.41,34200.0,49.8204,49.8422,49.7549,49.7767,34200.0
2011-04-13 09:35:00,68.39,68.44,68.38,68.42,11300.0,49.7622,49.7985,49.7549,49.784,11300.0
2011-04-13 09:40:00,68.43,68.46,68.34,68.36,4100.0,49.7913,49.8131,49.7258,49.7403,4100.0
2011-04-13 09:45:00,68.32,68.34,68.27,68.28,15600.0,49.7112,49.7258,49.6749,49.6821,15600.0
2011-04-13 09:50:00,68.28,68.33,68.27,68.31,5800.0,49.6821,49.7185,49.6749,49.704,5800.0
2011-04-13 09:55:00,68.31,68.31,68.21,68.21,6700.0,49.704,49.704,49.6312,49.6312,6700.0
2011-04-13 10:00:00,68.2,68.23,68.17,68.19,15200.0,49.6239,49.6457,49.6021,49.6166,15200.0
2011-04-13 10:05:00,68.2,68.2,68.11,68.12,7600.0,49.6239,49.6239,49.5584,49.5657,7600.0
2011-04-13 10:10:00,68.13,68.15,68.08,68.08,7300.0,49.573,49.5875,49.5366,49.5366,7300.0
2011-04-13 10:15:00,68.08,68.15,68.08,68.15,5800.0,49.5366,49.5875,49.5366,49.5875,5800.0
2011-04-13 10:20:00,68.15,68.18,68.12,68.16,5100.0,49.5875,49.6094,49.5657,49.5948,5100.0
2011-04-13 10:25:00,68.17,68.21,68.16,68.21,5200.0,49.6021,49.6312,49.5948,49.6312,5200.0
2011-04-13 10:30:00,68.2,68.25,68.18,68.19,3300.0,49.6239,49.6603,49.6094,49.6166,3300.0
2011-04-13 10:35:00,68.19,68.19,68.13,68.13,3700.0,49.6166,49.6166,49.573,49.573,3700.0
2011-04-13 10:40:00,68.14,68.18,68.14,68.17,21700.0,49.5803,49.6094,49.5803,49.6021,21700.0
2011-04-13 10:45:00,68.18,68.27,68.17,68.26,32400.0,49.6094,49.6749,49.6021,49.6676,32400.0
2011-04-13 10:50:00,68.27,68.3,68.24,68.25,18600.0,49.6749,49.6967,49.653,49.6603,18600.0
2011-04-13 10:55:00,68.23,68.27,68.23,68.25,10300.0,49.6457,49.6749,49.6457,49.6603,10300.0
2011-04-13 11:00:00,68.25,68.25,68.23,68.23,1100.0,49.6603,49.6603,49.6457,49.6457,1100.0
2011-04-13 11:05:00,68.22,68.24,68.21,68.23,4500.0,49.6385,49.653,49.6312,49.6457,4500.0
2011-04-13 11:10:00,68.22,68.22,68.18,68.2,7400.0,49.6385,49.6385,49.6094,49.6239,7400.0
2011-04-13 11:15:00,68.19,68.21,68.17,68.18,5600.0,49.6166,49.6312,49.6021,49.6094,5600.0
2011-04-13 11:20:00,68.17,68.18,68.13,68.13,4300.0,49.6021,49.6094,49.573,49.573,4300.0
2011-04-13 11:25:00,68.11,68.12,68.06,68.06,14600.0,49.5584,49.5657,49.5221,49.5221,14600.0
2011-04-13 11:30:00,68.06,68.11,68.06,68.09,87600.0,49.5221,49.5584,49.5221,49.5439,87600.0
2011-04-13 11:35:00,68.09,68.1,67.97,67.97,49000.0,49.5439,49.5512,49.4566,49.4566,49000.0
2011-04-13 11:40:00,67.97,68.02,67.97,68.01,4600.0,49.4566,49.4929,49.4566,49.4857,4600.0
2011-04-13 11:45:00,68.01,68.03,68.01,68.02,13800.0,49.4857,49.5002,49.4857,49.4929,13800.0
2011-04-13 11:50:00,68.02,68.05,68.01,68.03,2000.0,49.4929,49.5148,49.4857,49.5002,2000.0
2011-04-13 11:55:00,68.02,68.03,67.91,67.93,30100.0,49.4929,49.5002,49.4129,49.4275,30100.0
2011-04-13 12:00:00,67.92,67.98,67.9,67.97,10200.0,49.4202,49.4638,49.4056,49.4566,10200.0
2011-04-13 12:05:00,67.97,67.98,67.94,67.98,4900.0,49.4566,49.4638,49.4347,49.4638,4900.0
2011-04-13 12:10:00,67.99,68.03,67.99,68.01,6200.0,49.4711,49.5002,49.4711,49.4857,6200.0
2011-04-13 12:15:00,68.0,68.03,68.0,68.01,3100.0,49.4784,49.5002,49.4784,49.4857,3100.0
2011-04-13 12:20:00,68.02,68.03,67.97,67.97,2600.0,49.4929,49.5002,49.4566,49.4566,2600.0
2011-04-13 12:25:00,67.96,67.98,67.95,67.95,2400.0,49.4493,49.4638,49.442,49.442,2400.0
2011-04-13 12:30:00,67.95,67.95,67.92,67.93,2400.0,49.442,49.442,49.4202,49.4275,2400.0
2011-04-13 12:35:00,67.92,67.92,67.81,67.85,19200.0,49.4202,49.4202,49.3401,49.3693,19200.0
2011-04-13 12:40:00,67.86,67.87,67.83,67.83,18300.0,49.3765,49.3838,49.3547,49.3547,18300.0
2011-04-13 12:45:00,67.83,67.87,67.79,67.87,8600.0,49.3547,49.3838,49.3256,49.3838,8600.0
2011-04-13 12:50:00,67.87,67.89,67.84,67.87,32400.0,49.3838,49.3984,49.362,49.3838,32400.0
2011-04-13 12:55:00,67.88,67.89,67.86,67.87,6100.0,49.3911,49.3984,49.3765,49.3838,6100.0
2011-04-13 13:00:00,67.86,67.95,67.85,67.95,22000.0,49.3765,49.442,49.3693,49.442,22000.0
2011-04-13 13:05:00,67.95,67.95,67.92,67.93,10900.0,49.442,49.442,49.4202,49.4275,10900.0
2011-04-13 13:10:00,67.93,67.96,67.92,67.92,8600.0,49.4275,49.4493,49.4202,49.4202,8600.0
2011-04-13 13:15:00,67.93,67.97,67.93,67.94,3000.0,49.4275,49.4566,49.4275,49.4347,3000.0
2011-04-13 13:20:00,67.94,67.97,67.94,67.97,7400.0,49.4347,49.4566,49.4347,49.4566,7400.0
2011-04-13 13:25:00,67.97,67.97,67.9,67.95,43300.0,49.4566,49.4566,49.4056,49.442,43300.0
2011-04-13 13:30:00,67.95,67.95,67.92,67.95,26300.0,49.442,49.442,49.4202,49.442,26300.0
2011-04-13 13:35:00,67.95,67.95,67.86,67.89,25200.0,49.442,49.442,49.3765,49.3984,25200.0
2011-04-13 13:40:00,67.89,67.93,67.87,67.92,5900.0,49.3984,49.4275,49.3838,49.4202,5900.0
2011-04-13 13:45:00,67.91,67.92,67.88,67.89,8200.0,49.4129,49.4202,49.3911,49.3984,8200.0
2011-04-13 13:50:00,67.89,67.89,67.82,67.85,5900.0,49.3984,49.3984,49.3474,49.3693,5900.0
2011-04-13 13:55:00,67.86,67.86,67.8,67.84,3600.0,49.3765,49.3765,49.3329,49.362,3600.0
2011-04-13 14:00:00,67.84,67.93,67.84,67.89,22800.0,49.362,49.4275,49.362,49.3984,22800.0
2011-04-13 14:05:00,67.89,67.89,67.86,67.89,3200.0,49.3984,49.3984,49.3765,49.3984,3200.0
2011-04-13 14:10:00,67.9,67.9,67.84,67.84,4400.0,49.4056,49.4056,49.362,49.362,4400.0
2011-04-13 14:15:00,67.84,67.86,67.78,67.82,7900.0,49.362,49.3765,49.3183,49.3474,7900.0
2011-04-13 14:20:00,67.81,67.92,67.81,67.91,10100.0,49.3401,49.4202,49.3401,49.4129,10100.0
2011-04-13 14:25:00,67.91,68.0,67.88,67.96,96300.0,49.4129,49.4784,49.3911,49.4493,96300.0
2011-04-13 14:30:00,67.96,68.0,67.94,67.95,16800.0,49.4493,49.4784,49.4347,49.442,16800.0
2011-04-13 14:35:00,67.95,67.98,67.91,67.91,9700.0,49.442,49.4638,49.4129,49.4129,9700.0
2011-04-13 14:40:00,67.92,68.03,67.92,68.03,10900.0,49.4202,49.5002,49.4202,49.5002,10900.0
2011-04-13 14:45:00,68.08,68.08,68.0,68.02,25400.0,49.5366,49.5366,49.4784,49.4929,25400.0
2011-04-13 14:50:00,68.02,68.07,68.02,68.04,10100.0,49.4929,49.5293,49.4929,49.5075,10100.0
2011-04-13 14:55:00,68.04,68.07,68.04,68.05,6700.0,49.5075,49.5293,49.5075,49.5148,6700.0
2011-04-13 15:00:00,68.05,68.17,68.05,68.12,14500.0,49.5148,49.6021,49.5148,49.5657,14500.0
2011-04-13 15:05:00,68.13,68.13,68.08,68.12,29800.0,49.573,49.573,49.5366,49.5657,29800.0
2011-04-13 15:10:00,68.12,68.15,68.09,68.11,9400.0,49.5657,49.5875,49.5439,49.5584,9400.0
2011-04-13 15:15:00,68.1,68.13,68.05,68.13,57800.0,49.5512,49.573,49.5148,49.573,57800.0
2011-04-13 15:20:00,68.14,68.14,68.09,68.12,33600.0,49.5803,49.5803,49.5439,49.5657,33600.0
2011-04-13 15:25:00,68.11,68.14,68.08,68.09,25100.0,49.5584,49.5803,49.5366,49.5439,25100.0
2011-04-13 15:30:00,68.07,68.07,68.02,68.02,9500.0,49.5293,49.5293,49.4929,49.4929,9500.0
2011-04-13 15:35:00,68.03,68.06,68.01,68.05,14500.0,49.5002,49.5221,49.4857,49.5148,14500.0
2011-04-13 15:40:00,68.05,68.1,68.05,68.08,20300.0,49.5148,49.5512,49.5148,49.5366,20300.0
2011-04-13 15:45:00,68.06,68.06,68.0,68.0,22700.0,49.5221,49.5221,49.4784,49.4784,22700.0
2011-04-13 15:50:00,68.0,68.01,67.97,67.98,22200.0,49.4784,49.4857,49.4566,49.4638,22200.0
2011-04-13 15:55:00,67.98,67.99,67.96,67.98,36700.0,49.4638,49.4711,49.4493,49.4638,36700.0
2011-04-14 09:30:00,67.63,67.64,67.54,67.58,53900.0,49.2092,49.2165,49.1437,49.1728,53900.0
2011-04-14 09:35:00,67.59,67.65,67.58,67.61,29900.0,49.1801,49.2237,49.1728,49.1946,29900.0
2011-04-14 09:40:00,67.62,67.67,67.57,67.59,14400.0,49.2019,49.2383,49.1655,49.1801,14400.0
2011-04-14 09:45:00,67.58,67.58,67.41,67.43,40600.0,49.1728,49.1728,49.0491,49.0636,40600.0
2011-04-14 09:50:00,67.42,67.48,67.37,67.45,14700.0,49.0564,49.1,49.02,49.0782,14700.0
2011-04-14 09:55:00,67.45,67.59,67.42,67.57,18700.0,49.0782,49.1801,49.0564,49.1655,18700.0
2011-04-14 10:00:00,67.57,67.62,67.55,67.59,15700.0,49.1655,49.2019,49.151,49.1801,15700.0
2011-04-14 10:05:00,67.61,67.62,67.57,67.6,29100.0,49.1946,49.2019,49.1655,49.1873,29100.0
2011-04-14 10:10:00,67.61,67.66,67.56,67.56,10700.0,49.1946,49.231,49.1582,49.1582,10700.0
2011-04-14 10:15:00,67.55,67.7,67.55,67.68,20900.0,49.151,49.2601,49.151,49.2456,20900.0
2011-04-14 10:20:00,67.68,67.71,67.67,67.7,4300.0,49.2456,49.2674,49.2383,49.2601,4300.0
2011-04-14 10:25:00,67.71,67.79,67.7,67.77,7700.0,49.2674,49.3256,49.2601,49.311,7700.0
2011-04-14 10:30:00,67.79,67.82,67.78,67.79,25000.0,49.3256,49.3474,49.3183,49.3256,25000.0
2011-04-14 10:35:00,67.79,67.86,67.79,67.82,8000.0,49.3256,49.3765,49.3256,49.3474,8000.0
2011-04-14 10:40:00,67.82,67.83,67.79,67.8,5200.0,49.3474,49.3547,49.3256,49.3329,5200.0
2011-04-14 10:45:00,67.8,67.81,67.79,67.81,3600.0,49.3329,49.3401,49.3256,49.3401,3600.0
2011-04-14 10:50:00,67.79,67.84,67.78,67.78,11000.0,49.3256,49.362,49.3183,49.3183,11000.0
2011-04-14 10:55:00,67.78,67.81,67.74,67.76,12700.0,49.3183,49.3401,49.2892,49.3038,12700.0
2011-04-14 11:00:00,67.77,67.8,67.75,67.79,9400.0,49.311,49.3329,49.2965,49.3256,9400.0
2011-04-14 11:05:00,67.8,67.83,67.77,67.8,10200.0,49.3329,49.3547,49.311,49.3329,10200.0
2011-04-14 11:10:00,67.8,67.8,67.71,67.72,13900.0,49.3329,49.3329,49.2674,49.2747,13900.0
2011-04-14 11:15:00,67.7,67.72,67.68,67.71,17900.0,49.2601,49.2747,49.2456,49.2674,17900.0
2011-04-14 11:20:00,67.71,67.72,67.71,67.71,3300.0,49.2674,49.2747,49.2674,49.2674,3300.0
2011-04-14 11:25:00,67.71,67.75,67.68,67.71,11400.0,49.2674,49.2965,49.2456,49.2674,11400.0
2011-04-14 11:30:00,67.71,67.75,67.71,67.74,3000.0,49.2674,49.2965,49.2674,49.2892,3000.0
2011-04-14 11:35:00,67.69,67.72,67.66,67.7,5200.0,49.2528,49.2747,49.231,49.2601,5200.0
2011-04-14 11:40:00,67.69,67.71,67.63,67.68,9400.0,49.2528,49.2674,49.2092,49.2456,9400.0
2011-04-14 11:45:00,67.67,67.73,67.67,67.7,10900.0,49.2383,49.2819,49.2383,49.2601,10900.0
2011-04-14 11:50:00,67.71,67.71,67.71,67.71,100.0,49.2674,49.2674,49.2674,49.2674,100.0
2011-04-14 11:55:00,67.74,67.76,67.71,67.76,4200.0,49.2892,49.3038,49.2674,49.3038,4200.0
2011-04-14 12:00:00,67.76,67.81,67.74,67.81,8200.0,49.3038,49.3401,49.2892,49.3401,8200.0
2011-04-14 12:05:00,67.81,67.81,67.78,67.79,5700.0,49.3401,49.3401,49.3183,49.3256,5700.0
2011-04-14 12:10:00,67.8,67.87,67.8,67.87,7500.0,49.3329,49.3838,49.3329,49.3838,7500.0
2011-04-14 12:15:00,67.86,67.86,67.83,67.83,1900.0,49.3765,49.3765,49.3547,49.3547,1900.0
2011-04-14 12:20:00,67.84,67.88,67.83,67.84,8900.0,49.362,49.3911,49.3547,49.362,8900.0
2011-04-14 12:25:00,67.85,67.88,67.84,67.88,4200.0,49.3693,49.3911,49.362,49.3911,4200.0
2011-04-14 12:30:00,67.89,67.92,67.87,67.92,9900.0,49.3984,49.4202,49.3838,49.4202,9900.0
2011-04-14 12:35:00,67.93,67.93,67.89,67.91,5200.0,49.4275,49.4275,49.3984,49.4129,5200.0
2011-04-14 12:40:00,67.89,67.9,67.88,67.9,2000.0,49.3984,49.4056,49.3911,49.4056,2000.0
2011-04-14 12:45:00,67.89,67.89,67.86,67.86,2400.0,49.3984,49.3984,49.3765,49.3765,2400.0
2011-04-14 12:50:00,67.87,67.91,67.87,67.91,7100.0,49.3838,49.4129,49.3838,49.4129,7100.0
2011-04-14 12:55:00,67.9,67.94,67.9,67.92,5700.0,49.4056,49.4347,49.4056,49.4202,5700.0
2011-04-14 13:00:00,67.92,67.95,67.92,67.94,12000.0,49.4202,49.442,49.4202,49.4347,12000.0
2011-04-14 13:05:00,67.94,67.95,67.9,67.9,6400.0,49.4347,49.442,49.4056,49.4056,6400.0
2011-04-14 13:10:00,67.9,67.91,67.89,67.89,4300.0,49.4056,49.4129,49.3984,49.3984,4300.0
2011-04-14 13:15:00,67.87,67.87,67.86,67.87,3900.0,49.3838,49.3838,49.3765,49.3838,3900.0
2011-04-14 13:20:00,67.86,67.86,67.84,67.84,34400.0,49.3765,49.3765,49.362,49.362,34400.0
2011-04-14 13:25:00,67.83,67.89,67.83,67.88,6100.0,49.3547,49.3984,49.3547,49.3911,6100.0
2011-04-14 13:30:00,67.88,67.89,67.86,67.88,7200.0,49.3911,49.3984,49.3765,49.3911,7200.0
2011-04-14 13:35:00,67.88,67.9,67.87,67.89,3600.0,49.3911,49.4056,49.3838,49.3984,3600.0
2011-04-14 13:40:00,67.88,67.88,67.81,67.84,11500.0,49.3911,49.3911,49.3401,49.362,11500.0
2011-04-14 13:45:00,67.83,67.85,67.82,67.85,12400.0,49.3547,49.3693,49.3474,49.3693,12400.0
2011-04-14 13:50:00,67.85,67.85,67.8,67.81,5300.0,49.3693,49.3693,49.3329,49.3401,5300.0
2011-04-14 13:55:00,67.81,67.84,67.8,67.8,4200.0,49.3401,49.362,49.3329,49.3329,4200.0
2011-04-14 14:00:00,67.8,67.85,67.8,67.83,14800.0,49.3329,49.3693,49.3329,49.3547,14800.0
2011-04-14 14:05:00,67.84,67.88,67.84,67.87,1200.0,49.362,49.3911,49.362,49.3838,1200.0
2011-04-14 14:10:00,67.87,67.88,67.86,67.88,2500.0,49.3838,49.3911,49.3765,49.3911,2500.0
2011-04-14 14:15:00,67.89,67.9,67.87,67.88,9600.0,49.3984,49.4056,49.3838,49.3911,9600.0
2011-04-14 14:20:00,67.89,67.89,67.87,67.87,1800.0,49.3984,49.3984,49.3838,49.3838,1800.0
2011-04-14 14:25:00,67.88,67.95,67.88,67.91,19300.0,49.3911,49.442,49.3911,49.4129,19300.0
2011-04-14 14:30:00,67.9,67.97,67.9,67.96,8900.0,49.4056,49.4566,49.4056,49.4493,8900.0
2011-04-14 14:35:00,67.97,67.97,67.92,67.92,6200.0,49.4566,49.4566,49.4202,49.4202,6200.0
2011-04-14 14:40:00,67.92,67.93,67.89,67.89,4000.0,49.4202,49.4275,49.3984,49.3984,4000.0
2011-04-14 14:45:00,67.89,67.9,67.86,67.89,4700.0,49.3984,49.4056,49.3765,49.3984,4700.0
2011-04-14 14:50:00,67.9,67.92,67.89,67.92,3600.0,49.4056,49.4202,49.3984,49.4202,3600.0
2011-04-14 14:55:00,67.93,67.97,67.91,67.92,16800.0,49.4275,49.4566,49.4129,49.4202,16800.0
2011-04-14 15:00:00,67.93,68.05,67.91,68.03,40500.0,49.4275,49.5148,49.4129,49.5002,40500.0
2011-04-14 15:05:00,68.03,68.06,68.01,68.05,26600.0,49.5002,49.5221,49.4857,49.5148,26600.0
2011-04-14 15:10:00,68.04,68.08,68.01,68.06,16500.0,49.5075,49.5366,49.4857,49.5221,16500.0
2011-04-14 15:15:00,68.07,68.11,68.06,68.11,12600.0,49.5293,49.5584,49.5221,49.5584,12600.0
2011-04-14 15:20:00,68.1,68.12,68.08,68.08,12300.0,49.5512,49.5657,49.5366,49.5366,12300.0
2011-04-14 15:25:00,68.08,68.11,68.07,68.09,121500.0,49.5366,49.5584,49.5293,49.5439,121500.0
2011-04-14 15:30:00,68.09,68.1,68.02,68.05,47000.0,49.5439,49.5512,49.4929,49.5148,47000.0
2011-04-14 15:35:00,68.04,68.09,68.03,68.08,54700.0,49.5075,49.5439,49.5002,49.5366,54700.0
2011-04-14 15:40:00,68.08,68.11,68.04,68.04,21900.0,49.5366,49.5584,49.5075,49.5075,21900.0
2011-04-14 15:45:00,68.04,68.05,68.01,68.03,13800.0,49.5075,49.5148,49.4857,49.5002,13800.0
2011-04-14 15:50:00,68.03,68.05,68.01,68.04,8800.0,49.5002,49.5148,49.4857,49.5075,8800.0
2011-04-14 15:55:00,68.04,68.04,67.99,67.99,13300.0,49.5075,49.5075,49.4711,49.4711,13300.0
2011-04-15 09:30:00,68.21,68.23,68.17,68.19,53000.0,49.6312,49.6457,49.6021,49.6166,53000.0
2011-04-15 09:35:00,68.19,68.26,68.18,68.18,32900.0,49.6166,49.6676,49.6094,49.6094,32900.0
2011-04-15 09:40:00,68.17,68.21,68.12,68.13,5600.0,49.6021,49.6312,49.5657,49.573,5600.0
2011-04-15 09:45:00,68.14,68.16,68.09,68.1,20400.0,49.5803,49.5948,49.5439,49.5512,20400.0
2011-04-15 09:50:00,68.09,68.15,68.09,68.12,9800.0,49.5439,49.5875,49.5439,49.5657,9800.0
2011-04-15 09:55:00,68.17,68.25,68.16,68.24,10800.0,49.6021,49.6603,49.5948,49.653,10800.0
2011-04-15 10:00:00,68.24,68.39,68.24,68.38,28200.0,49.653,49.7622,49.653,49.7549,28200.0
2011-04-15 10:05:00,68.38,68.4,68.3,68.32,203200.0,49.7549,49.7694,49.6967,49.7112,203200.0
2011-04-15 10:10:00,68.32,68.33,68.3,68.32,14000.0,49.7112,49.7185,49.6967,49.7112,14000.0
2011-04-15 10:15:00,68.33,68.33,68.23,68.24,16300.0,49.7185,49.7185,49.6457,49.653,16300.0
2011-04-15 10:20:00,68.23,68.24,68.21,68.21,8000.0,49.6457,49.653,49.6312,49.6312,8000.0
2011-04-15 10:25:00,68.22,68.25,68.18,68.23,10800.0,49.6385,49.6603,49.6094,49.6457,10800.0
2011-04-15 10:30:00,68.23,68.28,68.13,68.15,13700.0,49.6457,49.6821,49.573,49.5875,13700.0
2011-04-15 10:35:00,68.16,68.16,68.1,68.11,10600.0,49.5948,49.5948,49.5512,49.5584,10600.0
2011-04-15 10:40:00,68.13,68.17,68.12,68.17,4500.0,49.573,49.6021,49.5657,49.6021,4500.0
2011-04-15 10:45:00,68.17,68.24,68.13,68.2,11200.0,49.6021,49.653,49.573,49.6239,11200.0
2011-04-15 10:50:00,68.21,68.28,68.21,68.26,14300.0,49.6312,49.6821,49.6312,49.6676,14300.0
2011-04-15 10:55:00,68.27,68.28,68.22,68.25,20300.0,49.6749,49.6821,49.6385,49.6603,20300.0
2011-04-15 11:00:00,68.27,68.29,68.25,68.29,9000.0,49.6749,49.6894,49.6603,49.6894,9000.0
2011-04-15 11:05:00,68.28,68.29,68.24,68.25,4500.0,49.6821,49.6894,49.653,49.6603,4500.0
2011-04-15 11:10:00,68.24,68.24,68.17,68.19,10300.0,49.653,49.653,49.6021,49.6166,10300.0
2011-04-15 11:15:00,68.2,68.22,68.2,68.21,2200.0,49.6239,49.6385,49.6239,49.6312,2200.0
2011-04-15 11:20:00,68.22,68.34,68.22,68.31,28500.0,49.6385,49.7258,49.6385,49.704,28500.0
2011-04-15 11:25:00,68.31,68.34,68.29,68.33,7900.0,49.704,49.7258,49.6894,49.7185,7900.0
2011-04-15 11:30:00,68.34,68.37,68.33,68.33,6200.0,49.7258,49.7476,49.7185,49.7185,6200.0
2011-04-15 11:35:00,68.34,68.36,68.33,68.33,6200.0,49.7258,49.7403,49.7185,49.7185,6200.0
2011-04-15 11:40:00,68.33,68.35,68.33,68.34,4400.0,49.7185,49.7331,49.7185,49.7258,4400.0
2011-04-15 11:45:00,68.35,68.36,68.34,68.35,1400.0,49.7331,49.7403,49.7258,49.7331,1400.0
2011-04-15 11:50:00,68.35,68.35,68.34,68.35,2900.0,49.7331,49.7331,49.7258,49.7331,2900.0
2011-04-15 11:55:00,68.37,68.4,68.35,68.36,21900.0,49.7476,49.7694,49.7331,49.7403,21900.0
2011-04-15 12:00:00,68.36,68.39,68.36,68.39,2700.0,49.7403,49.7622,49.7403,49.7622,2700.0
2011-04-15 12:05:00,68.39,68.42,68.39,68.41,29200.0,49.7622,49.784,49.7622,49.7767,29200.0
2011-04-15 12:10:00,68.42,68.49,68.42,68.48,10700.0,49.784,49.8349,49.784,49.8277,10700.0
2011-04-15 12:15:00,68.48,68.51,68.47,68.47,6800.0,49.8277,49.8495,49.8204,49.8204,6800.0
2011-04-15 12:20:00,68.47,68.48,68.45,68.46,10600.0,49.8204,49.8277,49.8058,49.8131,10600.0
2011-04-15 12:25:00,68.46,68.48,68.46,68.46,4700.0,49.8131,49.8277,49.8131,49.8131,4700.0
2011-04-15 12:30:00,68.47,68.47,68.45,68.46,4000.0,49.8204,49.8204,49.8058,49.8131,4000.0
2011-04-15 12:35:00,68.46,68.48,68.46,68.48,4600.0,49.8131,49.8277,49.8131,49.8277,4600.0
2011-04-15 12:40:00,68.48,68.48,68.45,68.46,5300.0,49.8277,49.8277,49.8058,49.8131,5300.0
2011-04-15 12:45:00,68.47,68.52,68.47,68.51,28800.0,49.8204,49.8568,49.8204,49.8495,28800.0
2011-04-15 12:50:00,68.5,68.53,68.5,68.51,7500.0,49.8422,49.864,49.8422,49.8495,7500.0
2011-04-15 12:55:00,68.51,68.53,68.49,68.53,4600.0,49.8495,49.864,49.8349,49.864,4600.0
2011-04-15 13:00:00,68.53,68.54,68.51,68.51,12400.0,49.864,49.8713,49.8495,49.8495,12400.0
2011-04-15 13:05:00,68.51,68.52,68.49,68.52,2000.0,49.8495,49.8568,49.8349,49.8568,2000.0
2011-04-15 13:10:00,68.51,68.53,68.5,68.52,10200.0,49.8495,49.864,49.8422,49.8568,10200.0
2011-04-15 13:15:00,68.52,68.52,68.5,68.51,7400.0,49.8568,49.8568,49.8422,49.8495,7400.0
2011-04-15 13:20:00,68.51,68.51,68.46,68.47,6200.0,49.8495,49.8495,49.8131,49.8204,6200.0
2011-04-15 13:25:00,68.47,68.47,68.45,68.47,5600.0,49.8204,49.8204,49.8058,49.8204,5600.0
2011-04-15 13:30:00,68.45,68.47,68.44,68.46,4100.0,49.8058,49.8204,49.7985,49.8131,4100.0
2011-04-15 13:35:00,68.46,68.47,68.45,68.47,2300.0,49.8131,49.8204,49.8058,49.8204,2300.0
2011-04-15 13:40:00,68.47,68.48,68.45,68.47,10700.0,49.8204,49.8277,49.8058,49.8204,10700.0
2011-04-15 13:45:00,68.47,68.48,68.46,68.47,8100.0,49.8204,49.8277,49.8131,49.8204,8100.0
2011-04-15 13:50:00,68.47,68.47,68.46,68.47,1600.0,49.8204,49.8204,49.8131,49.8204,1600.0
2011-04-15 13:55:00,68.47,68.48,68.45,68.45,2300.0,49.8204,49.8277,49.8058,49.8058,2300.0
2011-04-15 14:00:00,68.45,68.48,68.45,68.47,24800.0,49.8058,49.8277,49.8058,49.8204,24800.0
2011-04-15 14:05:00,68.47,68.48,68.45,68.47,13700.0,49.8204,49.8277,49.8058,49.8204,13700.0
2011-04-15 14:10:00,68.47,68.48,68.43,68.45,16700.0,49.8204,49.8277,49.7913,49.8058,16700.0
2011-04-15 14:15:00,68.45,68.47,68.45,68.46,1200.0,49.8058,49.8204,49.8058,49.8131,1200.0
2011-04-15 14:20:00,68.46,68.48,68.46,68.48,1300.0,49.8131,49.8277,49.8131,49.8277,1300.0
2011-04-15 14:25:00,68.49,68.51,68.48,68.48,3300.0,49.8349,49.8495,49.8277,49.8277,3300.0
2011-04-15 14:30:00,68.49,68.52,68.49,68.51,4700.0,49.8349,49.8568,49.8349,49.8495,4700.0
2011-04-15 14:35:00,68.52,68.52,68.49,68.49,22700.0,49.8568,49.8568,49.8349,49.8349,22700.0
2011-04-15 14:40:00,68.48,68.5,68.48,68.5,53600.0,49.8277,49.8422,49.8277,49.8422,53600.0
2011-04-15 14:45:00,68.5,68.51,68.46,68.47,12500.0,49.8422,49.8495,49.8131,49.8204,12500.0
2011-04-15 14:50:00,68.46,68.48,68.45,68.47,6200.0,49.8131,49.8277,49.8058,49.8204,6200.0
2011-04-15 14:55:00,68.46,68.49,68.46,68.49,2600.0,49.8131,49.8349,49.8131,49.8349,2600.0
2011-04-15 15:00:00,68.49,68.5,68.48,68.49,13100.0,49.8349,49.8422,49.8277,49.8349,13100.0
2011-04-15 15:05:00,68.48,68.49,68.45,68.47,16100.0,49.8277,49.8349,49.8058,49.8204,16100.0
2011-04-15 15:10:00,68.47,68.47,68.41,68.44,19800.0,49.8204,49.8204,49.7767,49.7985,19800.0
2011-04-15 15:15:00,68.43,68.43,68.36,68.42,33000.0,49.7913,49.7913,49.7403,49.784,33000.0
2011-04-15 15:20:00,68.42,68.42,68.36,68.4,17700.0,49.784,49.784,49.7403,49.7694,17700.0
2011-04-15 15:25:00,68.4,68.42,68.36,68.41,65800.0,49.7694,49.784,49.7403,49.7767,65800.0
2011-04-15 15:30:00,68.42,68.45,68.39,68.44,53300.0,49.784,49.8058,49.7622,49.7985,53300.0
2011-04-15 15:35:00,68.44,68.45,68.39,68.41,43000.0,49.7985,49.8058,49.7622,49.7767,43000.0
2011-04-15 15:40:00,68.41,68.44,68.35,68.35,123600.0,49.7767,49.7985,49.7331,49.7331,123600.0
2011-04-15 15:45:00,68.36,68.39,68.35,68.37,14400.0,49.7403,49.7622,49.7331,49.7476,14400.0
2011-04-15 15:50:00,68.36,68.39,68.36,68.38,20500.0,49.7403,49.7622,49.7403,49.7549,20500.0
2011-04-15 15:55:00,68.38,68.43,68.38,68.42,38400.0,49.7549,49.7913,49.7549,49.784,38400.0
2011-04-18 09:30:00,67.51,67.69,67.35,67.35,126300.0,49.1219,49.2528,49.0054,49.0054,126300.0
2011-04-18 09:35:00,67.35,67.48,67.34,67.45,59900.0,49.0054,49.1,48.9982,49.0782,59900.0
2011-04-18 09:40:00,67.45,67.58,67.41,67.51,31700.0,49.0782,49.1728,49.0491,49.1219,31700.0
2011-04-18 09:45:00,67.51,67.59,67.49,67.55,22000.0,49.1219,49.1801,49.1073,49.151,22000.0
2011-04-18 09:50:00,67.56,67.56,67.43,67.49,19600.0,49.1582,49.1582,49.0636,49.1073,19600.0
2011-04-18 09:55:00,67.49,67.5,67.39,67.42,17100.0,49.1073,49.1146,49.0345,49.0564,17100.0
2011-04-18 10:00:00,67.42,67.46,67.32,67.39,17700.0,49.0564,49.0855,48.9836,49.0345,17700.0
2011-04-18 10:05:00,67.39,67.39,67.22,67.32,23500.0,49.0345,49.0345,48.9108,48.9836,23500.0
2011-04-18 10:10:00,67.31,67.35,67.27,67.33,13800.0,48.9763,49.0054,48.9472,48.9909,13800.0
2011-04-18 10:15:00,67.31,67.42,67.29,67.41,19400.0,48.9763,49.0564,48.9618,49.0491,19400.0
2011-04-18 10:20:00,67.42,67.54,67.42,67.46,53600.0,49.0564,49.1437,49.0564,49.0855,53600.0
2011-04-18 10:25:00,67.44,67.48,67.39,67.45,20500.0,49.0709,49.1,49.0345,49.0782,20500.0
2011-04-18 10:30:00,67.45,67.55,67.44,67.5,45000.0,49.0782,49.151,49.0709,49.1146,45000.0
2011-04-18 10:35:00,67.51,67.54,67.48,67.48,26800.0,49.1219,49.1437,49.1,49.1,26800.0
2011-04-18 10:40:00,67.48,67.48,67.37,67.37,40200.0,49.1,49.1,49.02,49.02,40200.0
2011-04-18 10:45:00,67.36,67.37,67.31,67.33,15800.0,49.0127,49.02,48.9763,48.9909,15800.0
2011-04-18 10:50:00,67.31,67.34,67.26,67.29,7900.0,48.9763,48.9982,48.94,48.9618,7900.0
2011-04-18 10:55:00,67.3,67.32,67.21,67.23,8600.0,48.9691,48.9836,48.9036,48.9181,8600.0
2011-04-18 11:00:00,67.23,67.3,67.16,67.16,8800.0,48.9181,48.9691,48.8672,48.8672,8800.0
2011-04-18 11:05:00,67.14,67.18,67.12,67.16,19800.0,48.8526,48.8817,48.8381,48.8672,19800.0
2011-04-18 11:10:00,67.15,67.26,67.15,67.23,8500.0,48.8599,48.94,48.8599,48.9181,8500.0
2011-04-18 11:15:00,67.22,67.27,67.21,67.25,17400.0,48.9108,48.9472,48.9036,48.9327,17400.0
2011-04-18 11:20:00,67.24,67.32,67.24,67.3,10000.0,48.9254,48.9836,48.9254,48.9691,10000.0
2011-04-18 11:25:00,67.3,67.34,67.3,67.31,7000.0,48.9691,48.9982,48.9691,48.9763,7000.0
2011-04-18 11:30:00,67.31,67.31,67.25,67.28,9300.0,48.9763,48.9763,48.9327,48.9545,9300.0
2011-04-18 11:35:00,67.27,67.37,67.27,67.35,4500.0,48.9472,49.02,48.9472,49.0054,4500.0
2011-04-18 11:40:00,67.32,67.34,67.29,67.33,4000.0,48.9836,48.9982,48.9618,48.9909,4000.0
2011-04-18 11:45:00,67.34,67.39,67.34,67.37,4900.0,48.9982,49.0345,48.9982,49.02,4900.0
2011-04-18 11:50:00,67.37,67.38,67.35,67.37,7700.0,49.02,49.0273,49.0054,49.02,7700.0
2011-04-18 11:55:00,67.38,67.39,67.34,67.35,2400.0,49.0273,49.0345,48.9982,49.0054,2400.0
2011-04-18 12:00:00,67.32,67.32,67.31,67.31,2100.0,48.9836,48.9836,48.9763,48.9763,2100.0
2011-04-18 12:05:00,67.32,67.4,67.32,67.38,17600.0,48.9836,49.0418,48.9836,49.0273,17600.0
2011-04-18 12:10:00,67.38,67.39,67.35,67.35,3400.0,49.0273,49.0345,49.0054,49.0054,3400.0
2011-04-18 12:15:00,67.35,67.35,67.35,67.35,1800.0,49.0054,49.0054,49.0054,49.0054,1800.0
2011-04-18 12:20:00,67.35,67.35,67.3,67.3,2200.0,49.0054,49.0054,48.9691,48.9691,2200.0
2011-04-18 12:25:00,67.29,67.32,67.28,67.32,7300.0,48.9618,48.9836,48.9545,48.9836,7300.0
2011-04-18 12:30:00,67.32,67.34,67.3,67.32,10500.0,48.9836,48.9982,48.9691,48.9836,10500.0
2011-04-18 12:35:00,67.32,67.34,67.31,67.34,12400.0,48.9836,48.9982,48.9763,48.9982,12400.0
2011-04-18 12:40:00,67.33,67.34,67.3,67.31,17300.0,48.9909,48.9982,48.9691,48.9763,17300.0
2011-04-18 12:45:00,67.32,67.32,67.3,67.3,1900.0,48.9836,48.9836,48.9691,48.9691,1900.0
2011-04-18 12:50:00,67.29,67.29,67.28,67.28,800.0,48.9618,48.9618,48.9545,48.9545,800.0
2011-04-18 12:55:00,67.3,67.33,67.3,67.31,4700.0,48.9691,48.9909,48.9691,48.9763,4700.0
2011-04-18 13:00:00,67.31,67.32,67.31,67.32,800.0,48.9763,48.9836,48.9763,48.9836,800.0
2011-04-18 13:05:00,67.3,67.32,67.3,67.3,5500.0,48.9691,48.9836,48.9691,48.9691,5500.0
2011-04-18 13:10:00,67.28,67.29,67.26,67.28,5200.0,48.9545,48.9618,48.94,48.9545,5200.0
2011-04-18 13:15:00,67.28,67.28,67.23,67.28,3600.0,48.9545,48.9545,48.9181,48.9545,3600.0
2011-04-18 13:20:00,67.27,67.29,67.27,67.28,1900.0,48.9472,48.9618,48.9472,48.9545,1900.0
2011-04-18 13:25:00,67.27,67.28,67.26,67.27,8000.0,48.9472,48.9545,48.94,48.9472,8000.0
2011-04-18 13:30:00,67.27,67.31,67.26,67.31,5800.0,48.9472,48.9763,48.94,48.9763,5800.0
2011-04-18 13:35:00,67.31,67.32,67.3,67.3,10500.0,48.9763,48.9836,48.9691,48.9691,10500.0
2011-04-18 13:40:00,67.28,67.34,67.27,67.33,6800.0,48.9545,48.9982,48.9472,48.9909,6800.0
2011-04-18 13:45:00,67.33,67.35,67.33,67.35,6300.0,48.9909,49.0054,48.9909,49.0054,6300.0
2011-04-18 13:50:00,67.35,67.4,67.35,67.39,7900.0,49.0054,49.0418,49.0054,49.0345,7900.0
2011-04-18 13:55:00,67.4,67.42,67.4,67.42,8300.0,49.0418,49.0564,49.0418,49.0564,8300.0
2011-04-18 14:00:00,67.4,67.41,67.36,67.37,7400.0,49.0418,49.0491,49.0127,49.02,7400.0
2011-04-18 14:05:00,67.37,67.43,67.37,67.41,12700.0,49.02,49.0636,49.02,49.0491,12700.0
2011-04-18 14:10:00,67.42,67.45,67.4,67.45,14000.0,49.0564,49.0782,49.0418,49.0782,14000.0
2011-04-18 14:15:00,67.45,67.46,67.4,67.41,13900.0,49.0782,49.0855,49.0418,49.0491,13900.0
2011-04-18 14:20:00,67.42,67.44,67.41,67.44,2300.0,49.0564,49.0709,49.0491,49.0709,2300.0
2011-04-18 14:25:00,67.45,67.45,67.41,67.43,5600.0,49.0782,49.0782,49.0491,49.0636,5600.0
2011-04-18 14:30:00,67.46,67.46,67.42,67.45,4500.0,49.0855,49.0855,49.0564,49.0782,4500.0
2011-04-18 14:35:00,67.44,67.54,67.44,67.54,12900.0,49.0709,49.1437,49.0709,49.1437,12900.0
2011-04-18 14:40:00,67.54,67.56,67.51,67.54,19100.0,49.1437,49.1582,49.1219,49.1437,19100.0
2011-04-18 14:45:00,67.54,67.61,67.54,67.57,19000.0,49.1437,49.1946,49.1437,49.1655,19000.0
2011-04-18 14:50:00,67.58,67.62,67.55,67.58,13800.0,49.1728,49.2019,49.151,49.1728,13800.0
2011-04-18 14:55:00,67.58,67.64,67.57,67.58,7100.0,49.1728,49.2165,49.1655,49.1728,7100.0
2011-04-18 15:00:00,67.59,67.6,67.54,67.55,8200.0,49.1801,49.1873,49.1437,49.151,8200.0
2011-04-18 15:05:00,67.56,67.57,67.47,67.48,10400.0,49.1582,49.1655,49.0928,49.1,10400.0
2011-04-18 15:10:00,67.48,67.52,67.46,67.52,17000.0,49.1,49.1291,49.0855,49.1291,17000.0
2011-04-18 15:15:00,67.52,67.67,67.52,67.66,17600.0,49.1291,49.2383,49.1291,49.231,17600.0
2011-04-18 15:20:00,67.68,67.71,67.62,67.63,11700.0,49.2456,49.2674,49.2019,49.2092,11700.0
2011-04-18 15:25:00,67.61,67.63,67.6,67.61,3400.0,49.1946,49.2092,49.1873,49.1946,3400.0
2011-04-18 15:30:00,67.63,67.69,67.63,67.65,15200.0,49.2092,49.2528,49.2092,49.2237,15200.0
2011-04-18 15:35:00,67.64,67.65,67.54,67.56,49900.0,49.2165,49.2237,49.1437,49.1582,49900.0
2011-04-18 15:40:00,67.57,67.59,67.51,67.52,25600.0,49.1655,49.1801,49.1219,49.1291,25600.0
2011-04-18 15:45:00,67.5,67.56,67.49,67.54,41900.0,49.1146,49.1582,49.1073,49.1437,41900.0
2011-04-18 15:50:00,67.54,67.56,67.48,67.5,37100.0,49.1437,49.1582,49.1,49.1146,37100.0
2011-04-18 15:55:00,67.51,67.59,67.51,67.56,69700.0,49.1219,49.1801,49.1219,49.1582,69700.0
2011-04-19 09:30:00,67.66,67.79,67.66,67.78,24100.0,49.231,49.3256,49.231,49.3183,24100.0
2011-04-19 09:35:00,67.8,67.82,67.71,67.75,23500.0,49.3329,49.3474,49.2674,49.2965,23500.0
2011-04-19 09:40:00,67.77,67.84,67.76,67.79,12800.0,49.311,49.362,49.3038,49.3256,12800.0
2011-04-19 09:45:00,67.81,67.82,67.69,67.71,11400.0,49.3401,49.3474,49.2528,49.2674,11400.0
2011-04-19 09:50:00,67.71,67.72,67.61,67.61,12600.0,49.2674,49.2747,49.1946,49.1946,12600.0
2011-04-19 09:55:00,67.61,67.71,67.61,67.68,15500.0,49.1946,49.2674,49.1946,49.2456,15500.0
2011-04-19 10:00:00,67.69,67.7,67.59,67.64,13300.0,49.2528,49.2601,49.1801,49.2165,13300.0
2011-04-19 10:05:00,67.64,67.72,67.6,67.69,13300.0,49.2165,49.2747,49.1873,49.2528,13300.0
2011-04-19 10:10:00,67.7,67.74,67.69,67.69,37800.0,49.2601,49.2892,49.2528,49.2528,37800.0
2011-04-19 10:15:00,67.69,67.76,67.69,67.74,8200.0,49.2528,49.3038,49.2528,49.2892,8200.0
2011-04-19 10:20:00,67.74,67.78,67.71,67.78,4600.0,49.2892,49.3183,49.2674,49.3183,4600.0
2011-04-19 10:25:00,67.74,67.78,67.73,67.74,7800.0,49.2892,49.3183,49.2819,49.2892,7800.0
2011-04-19 10:30:00,67.73,67.73,67.64,67.64,12200.0,49.2819,49.2819,49.2165,49.2165,12200.0
2011-04-19 10:35:00,67.65,67.69,67.62,67.62,6500.0,49.2237,49.2528,49.2019,49.2019,6500.0
2011-04-19 10:40:00,67.61,67.65,67.6,67.65,40300.0,49.1946,49.2237,49.1873,49.2237,40300.0
2011-04-19 10:45:00,67.65,67.67,67.61,67.66,14900.0,49.2237,49.2383,49.1946,49.231,14900.0
2011-04-19 10:50:00,67.67,67.69,67.65,67.66,10700.0,49.2383,49.2528,49.2237,49.231,10700.0
2011-04-19 10:55:00,67.68,67.68,67.62,67.63,7500.0,49.2456,49.2456,49.2019,49.2092,7500.0
2011-04-19 11:00:00,67.61,67.61,67.55,67.59,21200.0,49.1946,49.1946,49.151,49.1801,21200.0
2011-04-19 11:05:00,67.59,67.62,67.57,67.61,10400.0,49.1801,49.2019,49.1655,49.1946,10400.0
2011-04-19 11:10:00,67.6,67.62,67.56,67.57,7400.0,49.1873,49.2019,49.1582,49.1655,7400.0
2011-04-19 11:15:00,67.58,67.62,67.56,67.57,6400.0,49.1728,49.2019,49.1582,49.1655,6400.0
2011-04-19 11:20:00,67.57,67.57,67.53,67.54,21400.0,49.1655,49.1655,49.1364,49.1437,21400.0
2011-04-19 11:25:00,67.54,67.55,67.5,67.52,11200.0,49.1437,49.151,49.1146,49.1291,11200.0
2011-04-19 11:30:00,67.52,67.56,67.52,67.55,12100.0,49.1291,49.1582,49.1291,49.151,12100.0
2011-04-19 11:35:00,67.57,67.62,67.56,67.59,12200.0,49.1655,49.2019,49.1582,49.1801,12200.0
2011-04-19 11:40:00,67.58,67.58,67.56,67.56,1100.0,49.1728,49.1728,49.1582,49.1582,1100.0
2011-04-19 11:45:00,67.55,67.56,67.54,67.55,1700.0,49.151,49.1582,49.1437,49.151,1700.0
2011-04-19 11:50:00,67.55,67.59,67.55,67.59,3500.0,49.151,49.1801,49.151,49.1801,3500.0
2011-04-19 11:55:00,67.59,67.6,67.57,67.6,3400.0,49.1801,49.1873,49.1655,49.1873,3400.0
2011-04-19 12:00:00,67.61,67.61,67.57,67.61,1800.0,49.1946,49.1946,49.1655,49.1946,1800.0
2011-04-19 12:05:00,67.61,67.62,67.6,67.61,2100.0,49.1946,49.2019,49.1873,49.1946,2100.0
2011-04-19 12:10:00,67.61,67.66,67.6,67.66,4400.0,49.1946,49.231,49.1873,49.231,4400.0
2011-04-19 12:15:00,67.64,67.64,67.61,67.62,2000.0,49.2165,49.2165,49.1946,49.2019,2000.0
2011-04-19 12:20:00,67.62,67.62,67.62,67.62,700.0,49.2019,49.2019,49.2019,49.2019,700.0
2011-04-19 12:25:00,67.61,67.62,67.59,67.62,2200.0,49.1946,49.2019,49.1801,49.2019,2200.0
2011-04-19 12:30:00,67.6,67.62,67.6,67.62,2900.0,49.1873,49.2019,49.1873,49.2019,2900.0
2011-04-19 12:35:00,67.62,67.63,67.6,67.62,1300.0,49.2019,49.2092,49.1873,49.2019,1300.0
2011-04-19 12:40:00,67.63,67.64,67.62,67.64,6900.0,49.2092,49.2165,49.2019,49.2165,6900.0
2011-04-19 12:45:00,67.63,67.66,67.59,67.59,19600.0,49.2092,49.231,49.1801,49.1801,19600.0
2011-04-19 12:50:00,67.6,67.66,67.6,67.66,4100.0,49.1873,49.231,49.1873,49.231,4100.0
2011-04-19 12:55:00,67.66,67.67,67.64,67.64,3600.0,49.231,49.2383,49.2165,49.2165,3600.0
2011-04-19 13:00:00,67.65,67.72,67.65,67.7,27800.0,49.2237,49.2747,49.2237,49.2601,27800.0
2011-04-19 13:05:00,67.71,67.72,67.69,67.7,6500.0,49.2674,49.2747,49.2528,49.2601,6500.0
2011-04-19 13:10:00,67.7,67.75,67.68,67.74,7200.0,49.2601,49.2965,49.2456,49.2892,7200.0
2011-04-19 13:15:00,67.75,67.78,67.75,67.76,2400.0,49.2965,49.3183,49.2965,49.3038,2400.0
2011-04-19 13:20:00,67.74,67.77,67.72,67.77,8700.0,49.2892,49.311,49.2747,49.311,8700.0
2011-04-19 13:25:00,67.77,67.77,67.75,67.75,3200.0,49.311,49.311,49.2965,49.2965,3200.0
2011-04-19 13:30:00,67.75,67.76,67.74,67.74,12600.0,49.2965,49.3038,49.2892,49.2892,12600.0
2011-04-19 13:35:00,67.74,67.78,67.74,67.78,2500.0,49.2892,49.3183,49.2892,49.3183,2500.0
2011-04-19 13:40:00,67.79,67.86,67.77,67.84,21900.0,49.3256,49.3765,49.311,49.362,21900.0
2011-04-19 13:45:00,67.84,67.86,67.81,67.86,11800.0,49.362,49.3765,49.3401,49.3765,11800.0
2011-04-19 13:50:00,67.87,67.88,67.84,67.84,8300.0,49.3838,49.3911,49.362,49.362,8300.0
2011-04-19 13:55:00,67.85,67.85,67.83,67.83,5400.0,49.3693,49.3693,49.3547,49.3547,5400.0
2011-04-19 14:00:00,67.83,67.85,67.81,67.83,5200.0,49.3547,49.3693,49.3401,49.3547,5200.0
2011-04-19 14:05:00,67.82,67.85,67.81,67.84,19300.0,49.3474,49.3693,49.3401,49.362,19300.0
2011-04-19 14:10:00,67.85,67.89,67.85,67.88,2000.0,49.3693,49.3984,49.3693,49.3911,2000.0
2011-04-19 14:15:00,67.88,67.9,67.87,67.89,84700.0,49.3911,49.4056,49.3838,49.3984,84700.0
2011-04-19 14:20:00,67.89,67.89,67.86,67.86,3700.0,49.3984,49.3984,49.3765,49.3765,3700.0
2011-04-19 14:25:00,67.85,67.86,67.82,67.83,5900.0,49.3693,49.3765,49.3474,49.3547,5900.0
2011-04-19 14:30:00,67.84,67.84,67.81,67.84,8300.0,49.362,49.362,49.3401,49.362,8300.0
2011-04-19 14:35:00,67.83,67.86,67.83,67.85,6800.0,49.3547,49.3765,49.3547,49.3693,6800.0
2011-04-19 14:40:00,67.86,67.89,67.86,67.89,11000.0,49.3765,49.3984,49.3765,49.3984,11000.0
2011-04-19 14:45:00,67.89,67.9,67.84,67.84,12300.0,49.3984,49.4056,49.362,49.362,12300.0
2011-04-19 14:50:00,67.85,67.87,67.84,67.84,6800.0,49.3693,49.3838,49.362,49.362,6800.0
2011-04-19 14:55:00,67.85,67.87,67.84,67.84,1600.0,49.3693,49.3838,49.362,49.362,1600.0
2011-04-19 15:00:00,67.85,67.88,67.85,67.88,10500.0,49.3693,49.3911,49.3693,49.3911,10500.0
2011-04-19 15:05:00,67.86,67.93,67.86,67.91,25400.0,49.3765,49.4275,49.3765,49.4129,25400.0
2011-04-19 15:10:00,67.91,67.92,67.9,67.91,8300.0,49.4129,49.4202,49.4056,49.4129,8300.0
2011-04-19 15:15:00,67.91,67.92,67.9,67.9,12600.0,49.4129,49.4202,49.4056,49.4056,12600.0
2011-04-19 15:20:00,67.9,67.9,67.88,67.88,18500.0,49.4056,49.4056,49.3911,49.3911,18500.0
2011-04-19 15:25:00,67.88,67.89,67.85,67.85,14100.0,49.3911,49.3984,49.3693,49.3693,14100.0
2011-04-19 15:30:00,67.85,67.86,67.85,67.86,6000.0,49.3693,49.3765,49.3693,49.3765,6000.0
2011-04-19 15:35:00,67.85,67.9,67.84,67.89,23200.0,49.3693,49.4056,49.362,49.3984,23200.0
2011-04-19 15:40:00,67.88,67.9,67.85,67.88,116400.0,49.3911,49.4056,49.3693,49.3911,116400.0
2011-04-19 15:45:00,67.88,67.9,67.86,67.88,56700.0,49.3911,49.4056,49.3765,49.3911,56700.0
2011-04-19 15:50:00,67.89,67.94,67.88,67.91,38300.0,49.3984,49.4347,49.3911,49.4129,38300.0
2011-04-19 15:55:00,67.9,67.95,67.9,67.92,43100.0,49.4056,49.442,49.4056,49.4202,43100.0
2011-04-20 09:30:00,68.78,68.78,68.62,68.65,48700.0,50.0459,50.0459,49.9295,49.9513,48700.0
2011-04-20 09:35:00,68.65,68.71,68.64,68.68,17500.0,49.9513,49.995,49.9441,49.9732,17500.0
2011-04-20 09:40:00,68.67,68.7,68.61,68.62,11500.0,49.9659,49.9877,49.9222,49.9295,11500.0
2011-04-20 09:45:00,68.62,68.66,68.61,68.65,13200.0,49.9295,49.9586,49.9222,49.9513,13200.0
2011-04-20 09:50:00,68.65,68.66,68.57,68.65,16100.0,49.9513,49.9586,49.8931,49.9513,16100.0
2011-04-20 09:55:00,68.65,68.69,68.63,68.66,13600.0,49.9513,49.9805,49.9368,49.9586,13600.0
2011-04-20 10:00:00,68.66,68.74,68.64,68.68,17400.0,49.9586,50.0168,49.9441,49.9732,17400.0
2011-04-20 10:05:00,68.69,68.73,68.67,68.72,8900.0,49.9805,50.0096,49.9659,50.0023,8900.0
2011-04-20 10:10:00,68.73,68.75,68.68,68.74,15600.0,50.0096,50.0241,49.9732,50.0168,15600.0
2011-04-20 10:15:00,68.75,68.82,68.75,68.78,15500.0,50.0241,50.075,50.0241,50.0459,15500.0
2011-04-20 10:20:00,68.77,68.77,68.73,68.73,4900.0,50.0387,50.0387,50.0096,50.0096,4900.0
2011-04-20 10:25:00,68.74,68.75,68.7,68.71,6600.0,50.0168,50.0241,49.9877,49.995,6600.0
2011-04-20 10:30:00,68.71,68.73,68.7,68.73,4600.0,49.995,50.0096,49.9877,50.0096,4600.0
2011-04-20 10:35:00,68.73,68.74,68.69,68.71,15100.0,50.0096,50.0168,49.9805,49.995,15100.0
2011-04-20 10:40:00,68.72,68.73,68.69,68.69,3100.0,50.0023,50.0096,49.9805,49.9805,3100.0
2011-04-20 10:45:00,68.69,68.72,68.68,68.71,6800.0,49.9805,50.0023,49.9732,49.995,6800.0
2011-04-20 10:50:00,68.69,68.73,68.69,68.71,4600.0,49.9805,50.0096,49.9805,49.995,4600.0
2011-04-20 10:55:00,68.71,68.73,68.71,68.73,6800.0,49.995,50.0096,49.995,50.0096,6800.0
2011-04-20 11:00:00,68.73,68.73,68.69,68.7,4600.0,50.0096,50.0096,49.9805,49.9877,4600.0
2011-04-20 11:05:00,68.7,68.72,68.67,68.68,16100.0,49.9877,50.0023,49.9659,49.9732,16100.0
2011-04-20 11:10:00,68.68,68.69,68.64,68.69,20400.0,49.9732,49.9805,49.9441,49.9805,20400.0
2011-04-20 11:15:00,68.69,68.71,68.66,68.66,9400.0,49.9805,49.995,49.9586,49.9586,9400.0
2011-04-20 11:20:00,68.67,68.67,68.66,68.67,2800.0,49.9659,49.9659,49.9586,49.9659,2800.0
2011-04-20 11:25:00,68.66,68.71,68.64,68.71,6800.0,49.9586,49.995,49.9441,49.995,6800.0
2011-04-20 11:30:00,68.7,68.71,68.69,68.7,5500.0,49.9877,49.995,49.9805,49.9877,5500.0
2011-04-20 11:35:00,68.69,68.69,68.65,68.67,4500.0,49.9805,49.9805,49.9513,49.9659,4500.0
2011-04-20 11:40:00,68.69,68.7,68.68,68.7,5600.0,49.9805,49.9877,49.9732,49.9877,5600.0
2011-04-20 11:45:00,68.69,68.72,68.69,68.7,3800.0,49.9805,50.0023,49.9805,49.9877,3800.0
2011-04-20 11:50:00,68.73,68.76,68.72,68.75,3700.0,50.0096,50.0314,50.0023,50.0241,3700.0
2011-04-20 11:55:00,68.76,68.78,68.74,68.74,3600.0,50.0314,50.0459,50.0168,50.0168,3600.0
2011-04-20 12:00:00,68.74,68.75,68.72,68.72,7900.0,50.0168,50.0241,50.0023,50.0023,7900.0
2011-04-20 12:05:00,68.71,68.74,68.71,68.73,12000.0,49.995,50.0168,49.995,50.0096,12000.0
2011-04-20 12:10:00,68.73,68.74,68.69,68.7,10700.0,50.0096,50.0168,49.9805,49.9877,10700.0
2011-04-20 12:15:00,68.68,68.71,68.68,68.7,5900.0,49.9732,49.995,49.9732,49.9877,5900.0
2011-04-20 12:20:00,68.69,68.7,68.67,68.7,11400.0,49.9805,49.9877,49.9659,49.9877,11400.0
2011-04-20 12:25:00,68.7,68.71,68.63,68.63,8000.0,49.9877,49.995,49.9368,49.9368,8000.0
2011-04-20 12:30:00,68.63,68.67,68.62,68.63,28000.0,49.9368,49.9659,49.9295,49.9368,28000.0
2011-04-20 12:35:00,68.63,68.66,68.62,68.63,8000.0,49.9368,49.9586,49.9295,49.9368,8000.0
2011-04-20 12:40:00,68.64,68.64,68.63,68.64,3400.0,49.9441,49.9441,49.9368,49.9441,3400.0
2011-04-20 12:45:00,68.63,68.65,68.59,68.59,16600.0,49.9368,49.9513,49.9077,49.9077,16600.0
2011-04-20 12:50:00,68.58,68.61,68.58,68.6,3800.0,49.9004,49.9222,49.9004,49.915,3800.0
2011-04-20 12:55:00,68.6,68.6,68.57,68.57,4700.0,49.915,49.915,49.8931,49.8931,4700.0
2011-04-20 13:00:00,68.56,68.59,68.55,68.59,12800.0,49.8859,49.9077,49.8786,49.9077,12800.0
2011-04-20 13:05:00,68.59,68.6,68.59,68.59,11600.0,49.9077,49.915,49.9077,49.9077,11600.0
2011-04-20 13:10:00,68.57,68.57,68.53,68.54,4000.0,49.8931,49.8931,49.864,49.8713,4000.0
2011-04-20 13:15:00,68.53,68.55,68.51,68.52,17800.0,49.864,49.8786,49.8495,49.8568,17800.0
2011-04-20 13:20:00,68.51,68.55,68.51,68.53,7600.0,49.8495,49.8786,49.8495,49.864,7600.0
2011-04-20 13:25:00,68.53,68.56,68.52,68.56,3900.0,49.864,49.8859,49.8568,49.8859,3900.0
2011-04-20 13:30:00,68.56,68.56,68.52,68.52,6400.0,49.8859,49.8859,49.8568,49.8568,6400.0
2011-04-20 13:35:00,68.51,68.53,68.5,68.52,12300.0,49.8495,49.864,49.8422,49.8568,12300.0
2011-04-20 13:40:00,68.53,68.56,68.53,68.53,13200.0,49.864,49.8859,49.864,49.864,13200.0
2011-04-20 13:45:00,68.53,68.54,68.53,68.53,6500.0,49.864,49.8713,49.864,49.864,6500.0
2011-04-20 13:50:00,68.55,68.62,68.55,68.6,49800.0,49.8786,49.9295,49.8786,49.915,49800.0
2011-04-20 13:55:00,68.61,68.61,68.58,68.59,4400.0,49.9222,49.9222,49.9004,49.9077,4400.0
2011-04-20 14:00:00,68.59,68.59,68.55,68.56,1200.0,49.9077,49.9077,49.8786,49.8859,1200.0
2011-04-20 14:05:00,68.55,68.55,68.51,68.52,3600.0,49.8786,49.8786,49.8495,49.8568,3600.0
2011-04-20 14:10:00,68.52,68.56,68.52,68.53,173300.0,49.8568,49.8859,49.8568,49.864,173300.0
2011-04-20 14:15:00,68.53,68.56,68.52,68.55,3800.0,49.864,49.8859,49.8568,49.8786,3800.0
2011-04-20 14:20:00,68.56,68.56,68.52,68.53,5100.0,49.8859,49.8859,49.8568,49.864,5100.0
2011-04-20 14:25:00,68.53,68.55,68.52,68.53,11600.0,49.864,49.8786,49.8568,49.864,11600.0
2011-04-20 14:30:00,68.53,68.56,68.53,68.56,10600.0,49.864,49.8859,49.864,49.8859,10600.0
2011-04-20 14:35:00,68.56,68.59,68.56,68.58,4000.0,49.8859,49.9077,49.8859,49.9004,4000.0
2011-04-20 14:40:00,68.59,68.6,68.57,68.57,5000.0,49.9077,49.915,49.8931,49.8931,5000.0
2011-04-20 14:45:00,68.57,68.61,68.57,68.6,8600.0,49.8931,49.9222,49.8931,49.915,8600.0
2011-04-20 14:50:00,68.59,68.61,68.58,68.61,3900.0,49.9077,49.9222,49.9004,49.9222,3900.0
2011-04-20 14:55:00,68.61,68.61,68.57,68.58,5900.0,49.9222,49.9222,49.8931,49.9004,5900.0
2011-04-20 15:00:00,68.58,68.61,68.57,68.59,7500.0,49.9004,49.9222,49.8931,49.9077,7500.0
2011-04-20 15:05:00,68.59,68.61,68.57,68.58,10400.0,49.9077,49.9222,49.8931,49.9004,10400.0
2011-04-20 15:10:00,68.58,68.61,68.57,68.59,26100.0,49.9004,49.9222,49.8931,49.9077,26100.0
2011-04-20 15:15:00,68.6,68.61,68.57,68.58,7300.0,49.915,49.9222,49.8931,49.9004,7300.0
2011-04-20 15:20:00,68.57,68.58,68.54,68.58,26500.0,49.8931,49.9004,49.8713,49.9004,26500.0
2011-04-20 15:25:00,68.58,68.63,68.57,68.63,14600.0,49.9004,49.9368,49.8931,49.9368,14600.0
2011-04-20 15:30:00,68.63,68.63,68.61,68.61,24900.0,49.9368,49.9368,49.9222,49.9222,24900.0
2011-04-20 15:35:00,68.61,68.63,68.6,68.63,9100.0,49.9222,49.9368,49.915,49.9368,9100.0
2011-04-20 15:40:00,68.64,68.67,68.63,68.67,34200.0,49.9441,49.9659,49.9368,49.9659,34200.0
2011-04-20 15:45:00,68.67,68.68,68.63,68.64,21500.0,49.9659,49.9732,49.9368,49.9441,21500.0
2011-04-20 15:50:00,68.64,68.68,68.63,68.64,74100.0,49.9441,49.9732,49.9368,49.9441,74100.0
2011-04-20 15:55:00,68.63,68.65,68.61,68.62,97400.0,49.9368,49.9513,49.9222,49.9295,97400.0
2011-04-21 09:30:00,68.93,68.97,68.82,68.86,19400.0,50.1551,50.1842,50.075,50.1042,19400.0
2011-04-21 09:35:00,68.84,68.91,68.84,68.86,12700.0,50.0896,50.1405,50.0896,50.1042,12700.0
2011-04-21 09:40:00,68.84,68.85,68.8,68.8,6500.0,50.0896,50.0969,50.0605,50.0605,6500.0
2011-04-21 09:45:00,68.78,68.79,68.76,68.77,4800.0,50.0459,50.0532,50.0314,50.0387,4800.0
2011-04-21 09:50:00,68.79,68.81,68.78,68.81,3300.0,50.0532,50.0678,50.0459,50.0678,3300.0
2011-04-21 09:55:00,68.83,68.83,68.77,68.77,4300.0,50.0823,50.0823,50.0387,50.0387,4300.0
2011-04-21 10:00:00,68.77,68.77,68.42,68.7,153900.0,50.0387,50.0387,49.784,49.9877,153900.0
2011-04-21 10:05:00,68.69,68.77,68.68,68.77,5800.0,49.9805,50.0387,49.9732,50.0387,5800.0
2011-04-21 10:10:00,68.79,68.79,68.73,68.75,6100.0,50.0532,50.0532,50.0096,50.0241,6100.0
2011-04-21 10:15:00,68.75,68.8,68.73,68.8,4100.0,50.0241,50.0605,50.0096,50.0605,4100.0
2011-04-21 10:20:00,68.8,68.84,68.8,68.83,6100.0,50.0605,50.0896,50.0605,50.0823,6100.0
2011-04-21 10:25:00,68.83,68.83,68.8,68.81,3800.0,50.0823,50.0823,50.0605,50.0678,3800.0
2011-04-21 10:30:00,68.81,68.85,68.76,68.76,40800.0,50.0678,50.0969,50.0314,50.0314,40800.0
2011-04-21 10:35:00,68.76,68.78,68.75,68.75,1900.0,50.0314,50.0459,50.0241,50.0241,1900.0
2011-04-21 10:40:00,68.76,68.81,68.75,68.79,4500.0,50.0314,50.0678,50.0241,50.0532,4500.0
2011-04-21 10:45:00,68.81,68.82,68.75,68.75,6300.0,50.0678,50.075,50.0241,50.0241,6300.0
2011-04-21 10:50:00,68.75,68.79,68.74,68.79,3000.0,50.0241,50.0532,50.0168,50.0532,3000.0
2011-04-21 10:55:00,68.8,68.84,68.78,68.81,6500.0,50.0605,50.0896,50.0459,50.0678,6500.0
2011-04-21 11:00:00,68.81,68.83,68.8,68.82,8900.0,50.0678,50.0823,50.0605,50.075,8900.0
2011-04-21 11:05:00,68.79,68.83,68.78,68.81,2800.0,50.0532,50.0823,50.0459,50.0678,2800.0
2011-04-21 11:10:00,68.81,68.81,68.79,68.79,3700.0,50.0678,50.0678,50.0532,50.0532,3700.0
2011-04-21 11:15:00,68.8,68.81,68.78,68.8,2500.0,50.0605,50.0678,50.0459,50.0605,2500.0
2011-04-21 11:20:00,68.79,68.8,68.78,68.78,5800.0,50.0532,50.0605,50.0459,50.0459,5800.0
2011-04-21 11:25:00,68.78,68.85,68.78,68.85,3100.0,50.0459,50.0969,50.0459,50.0969,3100.0
2011-04-21 11:30:00,68.84,68.88,68.84,68.85,5600.0,50.0896,50.1187,50.0896,50.0969,5600.0
2011-04-21 11:35:00,68.85,68.87,68.85,68.87,3100.0,50.0969,50.1114,50.0969,50.1114,3100.0
2011-04-21 11:40:00,68.88,68.88,68.85,68.86,9400.0,50.1187,50.1187,50.0969,50.1042,9400.0
2011-04-21 11:45:00,68.85,68.87,68.83,68.87,7900.0,50.0969,50.1114,50.0823,50.1114,7900.0
2011-04-21 11:50:00,68.88,68.88,68.84,68.85,2200.0,50.1187,50.1187,50.0896,50.0969,2200.0
2011-04-21 11:55:00,68.86,68.86,68.83,68.86,9100.0,50.1042,50.1042,50.0823,50.1042,9100.0
2011-04-21 12:00:00,68.86,68.86,68.83,68.84,4900.0,50.1042,50.1042,50.0823,50.0896,4900.0
2011-04-21 12:05:00,68.85,68.86,68.85,68.86,1900.0,50.0969,50.1042,50.0969,50.1042,1900.0
2011-04-21 12:10:00,68.86,68.87,68.85,68.86,1700.0,50.1042,50.1114,50.0969,50.1042,1700.0
2011-04-21 12:15:00,68.85,68.86,68.85,68.85,2700.0,50.0969,50.1042,50.0969,50.0969,2700.0
2011-04-21 12:20:00,68.85,68.87,68.85,68.87,1200.0,50.0969,50.1114,50.0969,50.1114,1200.0
2011-04-21 12:25:00,68.87,68.88,68.86,68.86,1200.0,50.1114,50.1187,50.1042,50.1042,1200.0
2011-04-21 12:30:00,68.86,68.87,68.85,68.86,6500.0,50.1042,50.1114,50.0969,50.1042,6500.0
2011-04-21 12:35:00,68.86,68.86,68.84,68.86,2200.0,50.1042,50.1042,50.0896,50.1042,2200.0
2011-04-21 12:40:00,68.87,68.89,68.86,68.87,4700.0,50.1114,50.126,50.1042,50.1114,4700.0
2011-04-21 12:45:00,68.87,68.9,68.87,68.89,1800.0,50.1114,50.1333,50.1114,50.126,1800.0
2011-04-21 12:50:00,68.9,68.91,68.89,68.91,4800.0,50.1333,50.1405,50.126,50.1405,4800.0
2011-04-21 12:55:00,68.9,68.9,68.88,68.89,2700.0,50.1333,50.1333,50.1187,50.126,2700.0
2011-04-21 13:00:00,68.87,68.89,68.87,68.88,3800.0,50.1114,50.126,50.1114,50.1187,3800.0
2011-04-21 13:05:00,68.88,68.88,68.86,68.87,1500.0,50.1187,50.1187,50.1042,50.1114,1500.0
2011-04-21 13:10:00,68.87,68.89,68.86,68.88,3200.0,50.1114,50.126,50.1042,50.1187,3200.0
2011-04-21 13:15:00,68.87,68.88,68.86,68.86,2300.0,50.1114,50.1187,50.1042,50.1042,2300.0
2011-04-21 13:20:00,68.85,68.86,68.85,68.85,1600.0,50.0969,50.1042,50.0969,50.0969,1600.0
2011-04-21 13:25:00,68.84,68.85,68.83,68.85,8700.0,50.0896,50.0969,50.0823,50.0969,8700.0
2011-04-21 13:30:00,68.85,68.85,68.82,68.83,3400.0,50.0969,50.0969,50.075,50.0823,3400.0
2011-04-21 13:35:00,68.83,68.83,68.81,68.81,1300.0,50.0823,50.0823,50.0678,50.0678,1300.0
2011-04-21 13:40:00,68.81,68.81,68.79,68.81,7600.0,50.0678,50.0678,50.0532,50.0678,7600.0
2011-04-21 13:45:00,68.81,68.81,68.8,68.81,3000.0,50.0678,50.0678,50.0605,50.0678,3000.0
2011-04-21 13:50:00,68.81,68.81,68.77,68.77,14300.0,50.0678,50.0678,50.0387,50.0387,14300.0
2011-04-21 13:55:00,68.77,68.81,68.77,68.8,5600.0,50.0387,50.0678,50.0387,50.0605,5600.0
2011-04-21 14:00:00,68.79,68.81,68.79,68.8,11100.0,50.0532,50.0678,50.0532,50.0605,11100.0
2011-04-21 14:05:00,68.8,68.8,68.78,68.79,4100.0,50.0605,50.0605,50.0459,50.0532,4100.0
2011-04-21 14:10:00,68.8,68.8,68.78,68.79,11500.0,50.0605,50.0605,50.0459,50.0532,11500.0
2011-04-21 14:15:00,68.8,68.8,68.77,68.78,4000.0,50.0605,50.0605,50.0387,50.0459,4000.0
2011-04-21 14:20:00,68.78,68.81,68.78,68.8,13400.0,50.0459,50.0678,50.0459,50.0605,13400.0
2011-04-21 14:25:00,68.79,68.85,68.79,68.83,4600.0,50.0532,50.0969,50.0532,50.0823,4600.0
2011-04-21 14:30:00,68.83,68.84,68.82,68.82,4500.0,50.0823,50.0896,50.075,50.075,4500.0
2011-04-21 14:35:00,68.82,68.83,68.81,68.82,1600.0,50.075,50.0823,50.0678,50.075,1600.0
2011-04-21 14:40:00,68.81,68.83,68.8,68.8,2300.0,50.0678,50.0823,50.0605,50.0605,2300.0
2011-04-21 14:45:00,68.8,68.8,68.78,68.79,36800.0,50.0605,50.0605,50.0459,50.0532,36800.0
2011-04-21 14:50:00,68.79,68.81,68.78,68.81,16000.0,50.0532,50.0678,50.0459,50.0678,16000.0
2011-04-21 14:55:00,68.81,68.81,68.75,68.77,5200.0,50.0678,50.0678,50.0241,50.0387,5200.0
2011-04-21 15:00:00,68.76,68.77,68.75,68.77,3200.0,50.0314,50.0387,50.0241,50.0387,3200.0
2011-04-21 15:05:00,68.77,68.78,68.77,68.78,32500.0,50.0387,50.0459,50.0387,50.0459,32500.0
2011-04-21 15:10:00,68.78,68.79,68.76,68.76,13500.0,50.0459,50.0532,50.0314,50.0314,13500.0
2011-04-21 15:15:00,68.76,68.77,68.76,68.77,7900.0,50.0314,50.0387,50.0314,50.0387,7900.0
2011-04-21 15:20:00,68.76,68.76,68.74,68.75,9600.0,50.0314,50.0314,50.0168,50.0241,9600.0
2011-04-21 15:25:00,68.76,68.76,68.73,68.74,6300.0,50.0314,50.0314,50.0096,50.0168,6300.0
2011-04-21 15:30:00,68.74,68.77,68.74,68.77,4200.0,50.0168,50.0387,50.0168,50.0387,4200.0
2011-04-21 15:35:00,68.77,68.8,68.76,68.78,8500.0,50.0387,50.0605,50.0314,50.0459,8500.0
2011-04-21 15:40:00,68.79,68.81,68.79,68.81,22600.0,50.0532,50.0678,50.0532,50.0678,22600.0
2011-04-21 15:45:00,68.81,68.83,68.81,68.83,23000.0,50.0678,50.0823,50.0678,50.0823,23000.0
2011-04-21 15:50:00,68.82,68.86,68.82,68.86,6600.0,50.075,50.1042,50.075,50.1042,6600.0
2011-04-21 15:55:00,68.85,68.86,68.84,68.85,7700.0,50.0969,50.1042,50.0896,50.0969,7700.0
2011-04-25 09:30:00,68.75,68.84,68.75,68.78,30500.0,50.0241,50.0896,50.0241,50.0459,30500.0
2011-04-25 09:35:00,68.78,68.83,68.76,68.78,10600.0,50.0459,50.0823,50.0314,50.0459,10600.0
2011-04-25 09:40:00,68.75,68.77,68.72,68.77,6000.0,50.0241,50.0387,50.0023,50.0387,6000.0
2011-04-25 09:45:00,68.76,68.89,68.76,68.89,7300.0,50.0314,50.126,50.0314,50.126,7300.0
2011-04-25 09:50:00,68.91,68.91,68.82,68.82,5300.0,50.1405,50.1405,50.075,50.075,5300.0
2011-04-25 09:55:00,68.82,68.88,68.8,68.86,4200.0,50.075,50.1187,50.0605,50.1042,4200.0
2011-04-25 10:00:00,68.87,68.91,68.86,68.86,14900.0,50.1114,50.1405,50.1042,50.1042,14900.0
2011-04-25 10:05:00,68.84,68.84,68.78,68.79,5800.0,50.0896,50.0896,50.0459,50.0532,5800.0
2011-04-25 10:10:00,68.78,68.79,68.77,68.78,3100.0,50.0459,50.0532,50.0387,50.0459,3100.0
2011-04-25 10:15:00,68.78,68.85,68.77,68.78,13500.0,50.0459,50.0969,50.0387,50.0459,13500.0
2011-04-25 10:20:00,68.78,68.78,68.68,68.7,15600.0,50.0459,50.0459,49.9732,49.9877,15600.0
2011-04-25 10:25:00,68.7,68.74,68.68,68.73,11500.0,49.9877,50.0168,49.9732,50.0096,11500.0
2011-04-25 10:30:00,68.73,68.76,68.71,68.73,7400.0,50.0096,50.0314,49.995,50.0096,7400.0
2011-04-25 10:35:00,68.72,68.73,68.67,68.73,12100.0,50.0023,50.0096,49.9659,50.0096,12100.0
2011-04-25 10:40:00,68.74,68.74,68.7,68.71,1900.0,50.0168,50.0168,49.9877,49.995,1900.0
2011-04-25 10:45:00,68.73,68.74,68.69,68.72,5900.0,50.0096,50.0168,49.9805,50.0023,5900.0
2011-04-25 10:50:00,68.72,68.73,68.67,68.68,8900.0,50.0023,50.0096,49.9659,49.9732,8900.0
2011-04-25 10:55:00,68.68,68.69,68.64,68.69,10300.0,49.9732,49.9805,49.9441,49.9805,10300.0
2011-04-25 11:00:00,68.69,68.7,68.66,68.68,7500.0,49.9805,49.9877,49.9586,49.9732,7500.0
2011-04-25 11:05:00,68.68,68.68,68.65,68.65,3000.0,49.9732,49.9732,49.9513,49.9513,3000.0
2011-04-25 11:10:00,68.65,68.67,68.62,68.65,7800.0,49.9513,49.9659,49.9295,49.9513,7800.0
2011-04-25 11:15:00,68.64,68.66,68.63,68.66,5400.0,49.9441,49.9586,49.9368,49.9586,5400.0
2011-04-25 11:20:00,68.66,68.68,68.65,68.67,3100.0,49.9586,49.9732,49.9513,49.9659,3100.0
2011-04-25 11:25:00,68.66,68.69,68.66,68.69,800.0,49.9586,49.9805,49.9586,49.9805,800.0
2011-04-25 11:30:00,68.7,68.7,68.7,68.7,300.0,49.9877,49.9877,49.9877,49.9877,300.0
2011-04-25 11:35:00,68.7,68.7,68.68,68.69,6100.0,49.9877,49.9877,49.9732,49.9805,6100.0
2011-04-25 11:40:00,68.7,68.73,68.7,68.7,3600.0,49.9877,50.0096,49.9877,49.9877,3600.0
2011-04-25 11:45:00,68.71,68.72,68.68,68.69,5600.0,49.995,50.0023,49.9732,49.9805,5600.0
2011-04-25 11:50:00,68.7,68.71,68.69,68.71,25400.0,49.9877,49.995,49.9805,49.995,25400.0
2011-04-25 11:55:00,68.71,68.77,68.71,68.74,7300.0,49.995,50.0387,49.995,50.0168,7300.0
2011-04-25 12:00:00,68.75,68.77,68.74,68.77,4900.0,50.0241,50.0387,50.0168,50.0387,4900.0
2011-04-25 12:05:00,68.76,68.78,68.76,68.77,4300.0,50.0314,50.0459,50.0314,50.0387,4300.0
2011-04-25 12:10:00,68.77,68.8,68.77,68.77,2500.0,50.0387,50.0605,50.0387,50.0387,2500.0
2011-04-25 12:15:00,68.77,68.78,68.76,68.78,4100.0,50.0387,50.0459,50.0314,50.0459,4100.0
2011-04-25 12:20:00,68.77,68.79,68.77,68.79,1000.0,50.0387,50.0532,50.0387,50.0532,1000.0
2011-04-25 12:25:00,68.78,68.78,68.76,68.78,4500.0,50.0459,50.0459,50.0314,50.0459,4500.0
2011-04-25 12:30:00,68.78,68.79,68.78,68.79,1600.0,50.0459,50.0532,50.0459,50.0532,1600.0
2011-04-25 12:35:00,68.79,68.79,68.78,68.78,600.0,50.0532,50.0532,50.0459,50.0459,600.0
2011-04-25 12:40:00,68.78,68.78,68.75,68.76,1900.0,50.0459,50.0459,50.0241,50.0314,1900.0
2011-04-25 12:45:00,68.76,68.77,68.75,68.77,2400.0,50.0314,50.0387,50.0241,50.0387,2400.0
2011-04-25 12:50:00,68.78,68.81,68.77,68.78,3800.0,50.0459,50.0678,50.0387,50.0459,3800.0
2011-04-25 12:55:00,68.78,68.8,68.77,68.78,3000.0,50.0459,50.0605,50.0387,50.0459,3000.0
2011-04-25 13:00:00,68.78,68.78,68.76,68.77,5600.0,50.0459,50.0459,50.0314,50.0387,5600.0
2011-04-25 13:05:00,68.76,68.78,68.76,68.77,2100.0,50.0314,50.0459,50.0314,50.0387,2100.0
2011-04-25 13:10:00,68.77,68.78,68.77,68.78,2700.0,50.0387,50.0459,50.0387,50.0459,2700.0
2011-04-25 13:15:00,68.78,68.79,68.77,68.79,1500.0,50.0459,50.0532,50.0387,50.0532,1500.0
2011-04-25 13:20:00,68.78,68.79,68.78,68.78,1300.0,50.0459,50.0532,50.0459,50.0459,1300.0
2011-04-25 13:25:00,68.78,68.79,68.78,68.79,5000.0,50.0459,50.0532,50.0459,50.0532,5000.0
2011-04-25 13:30:00,68.8,68.81,68.79,68.8,9900.0,50.0605,50.0678,50.0532,50.0605,9900.0
2011-04-25 13:35:00,68.81,68.83,68.81,68.83,3300.0,50.0678,50.0823,50.0678,50.0823,3300.0
2011-04-25 13:40:00,68.82,68.83,68.8,68.8,2400.0,50.075,50.0823,50.0605,50.0605,2400.0
2011-04-25 13:45:00,68.81,68.82,68.81,68.81,8400.0,50.0678,50.075,50.0678,50.0678,8400.0
2011-04-25 13:50:00,68.81,68.83,68.8,68.81,2500.0,50.0678,50.0823,50.0605,50.0678,2500.0
2011-04-25 13:55:00,68.81,68.82,68.8,68.82,7900.0,50.0678,50.075,50.0605,50.075,7900.0
2011-04-25 14:00:00,68.82,68.87,68.82,68.87,7500.0,50.075,50.1114,50.075,50.1114,7500.0
2011-04-25 14:05:00,68.86,68.87,68.84,68.84,18700.0,50.1042,50.1114,50.0896,50.0896,18700.0
2011-04-25 14:10:00,68.84,68.86,68.83,68.84,5500.0,50.0896,50.1042,50.0823,50.0896,5500.0
2011-04-25 14:15:00,68.84,68.85,68.82,68.83,5400.0,50.0896,50.0969,50.075,50.0823,5400.0
2011-04-25 14:20:00,68.83,68.84,68.82,68.83,6100.0,50.0823,50.0896,50.075,50.0823,6100.0
2011-04-25 14:25:00,68.82,68.83,68.82,68.83,1500.0,50.075,50.0823,50.075,50.0823,1500.0
2011-04-25 14:30:00,68.82,68.84,68.82,68.82,8800.0,50.075,50.0896,50.075,50.075,8800.0
2011-04-25 14:35:00,68.82,68.82,68.8,68.82,4500.0,50.075,50.075,50.0605,50.075,4500.0
2011-04-25 14:40:00,68.81,68.81,68.8,68.8,4400.0,50.0678,50.0678,50.0605,50.0605,4400.0
2011-04-25 14:45:00,68.8,68.82,68.8,68.81,5300.0,50.0605,50.075,50.0605,50.0678,5300.0
2011-04-25 14:50:00,68.8,68.81,68.79,68.8,62900.0,50.0605,50.0678,50.0532,50.0605,62900.0
2011-04-25 14:55:00,68.81,68.82,68.8,68.82,15200.0,50.0678,50.075,50.0605,50.075,15200.0
2011-04-25 15:00:00,68.81,68.82,68.8,68.81,29200.0,50.0678,50.075,50.0605,50.0678,29200.0
2011-04-25 15:05:00,68.81,68.81,68.78,68.78,15000.0,50.0678,50.0678,50.0459,50.0459,15000.0
2011-04-25 15:10:00,68.78,68.78,68.75,68.76,5300.0,50.0459,50.0459,50.0241,50.0314,5300.0
2011-04-25 15:15:00,68.76,68.77,68.74,68.75,67800.0,50.0314,50.0387,50.0168,50.0241,67800.0
2011-04-25 15:20:00,68.76,68.76,68.74,68.76,21100.0,50.0314,50.0314,50.0168,50.0314,21100.0
2011-04-25 15:25:00,68.76,68.8,68.76,68.79,11000.0,50.0314,50.0605,50.0314,50.0532,11000.0
2011-04-25 15:30:00,68.8,68.82,68.79,68.81,15000.0,50.0605,50.075,50.0532,50.0678,15000.0
2011-04-25 15:35:00,68.81,68.83,68.81,68.81,12300.0,50.0678,50.0823,50.0678,50.0678,12300.0
2011-04-25 15:40:00,68.82,68.84,68.81,68.81,11100.0,50.075,50.0896,50.0678,50.0678,11100.0
2011-04-25 15:45:00,68.81,68.81,68.76,68.79,25500.0,50.0678,50.0678,50.0314,50.0532,25500.0
2011-04-25 15:50:00,68.79,68.79,68.77,68.78,13500.0,50.0532,50.0532,50.0387,50.0459,13500.0
2011-04-25 15:55:00,68.79,68.81,68.78,68.81,18100.0,50.0532,50.0678,50.0459,50.0678,18100.0
2011-04-26 09:30:00,69.03,69.1,68.98,69.09,33200.0,50.2278,50.2788,50.1915,50.2715,33200.0
2011-04-26 09:35:00,69.09,69.09,69.03,69.06,21200.0,50.2715,50.2715,50.2278,50.2497,21200.0
2011-04-26 09:40:00,69.06,69.06,69.02,69.04,206600.0,50.2497,50.2497,50.2206,50.2351,206600.0
2011-04-26 09:45:00,69.04,69.11,69.03,69.11,11700.0,50.2351,50.2861,50.2278,50.2861,11700.0
2011-04-26 09:50:00,69.12,69.18,69.11,69.17,11400.0,50.2933,50.337,50.2861,50.3297,11400.0
2011-04-26 09:55:00,69.16,69.16,69.12,69.13,14700.0,50.3224,50.3224,50.2933,50.3006,14700.0
2011-04-26 10:00:00,69.15,69.21,69.13,69.14,10200.0,50.3152,50.3588,50.3006,50.3079,10200.0
2011-04-26 10:05:00,69.13,69.14,69.06,69.07,17100.0,50.3006,50.3079,50.2497,50.257,17100.0
2011-04-26 10:10:00,69.08,69.13,69.07,69.12,16300.0,50.2642,50.3006,50.257,50.2933,16300.0
2011-04-26 10:15:00,69.12,69.16,69.08,69.13,16500.0,50.2933,50.3224,50.2642,50.3006,16500.0
2011-04-26 10:20:00,69.15,69.22,69.15,69.22,8000.0,50.3152,50.3661,50.3152,50.3661,8000.0
2011-04-26 10:25:00,69.2,69.25,69.2,69.22,11900.0,50.3515,50.3879,50.3515,50.3661,11900.0
2011-04-26 10:30:00,69.22,69.24,69.22,69.24,6800.0,50.3661,50.3806,50.3661,50.3806,6800.0
2011-04-26 10:35:00,69.24,69.28,69.24,69.28,5000.0,50.3806,50.4098,50.3806,50.4098,5000.0
2011-04-26 10:40:00,69.27,69.36,69.27,69.36,22700.0,50.4025,50.468,50.4025,50.468,22700.0
2011-04-26 10:45:00,69.35,69.39,69.35,69.38,7900.0,50.4607,50.4898,50.4607,50.4825,7900.0
2011-04-26 10:50:00,69.37,69.39,69.36,69.37,12600.0,50.4752,50.4898,50.468,50.4752,12600.0
2011-04-26 10:55:00,69.36,69.38,69.34,69.38,4100.0,50.468,50.4825,50.4534,50.4825,4100.0
2011-04-26 11:00:00,69.38,69.39,69.35,69.36,8100.0,50.4825,50.4898,50.4607,50.468,8100.0
2011-04-26 11:05:00,69.36,69.39,69.35,69.36,8100.0,50.468,50.4898,50.4607,50.468,8100.0
2011-04-26 11:10:00,69.36,69.39,69.35,69.38,2000.0,50.468,50.4898,50.4607,50.4825,2000.0
2011-04-26 11:15:00,69.37,69.39,69.36,69.38,5200.0,50.4752,50.4898,50.468,50.4825,5200.0
2011-04-26 11:20:00,69.39,69.42,69.39,69.41,15800.0,50.4898,50.5116,50.4898,50.5043,15800.0
2011-04-26 11:25:00,69.43,69.46,69.43,69.44,6000.0,50.5189,50.5407,50.5189,50.5262,6000.0
2011-04-26 11:30:00,69.44,69.49,69.44,69.48,7600.0,50.5262,50.5626,50.5262,50.5553,7600.0
2011-04-26 11:35:00,69.47,69.49,69.45,69.46,2400.0,50.548,50.5626,50.5334,50.5407,2400.0
2011-04-26 11:40:00,69.47,69.49,69.45,69.48,23400.0,50.548,50.5626,50.5334,50.5553,23400.0
2011-04-26 11:45:00,69.48,69.5,69.47,69.49,14000.0,50.5553,50.5698,50.548,50.5626,14000.0
2011-04-26 11:50:00,69.5,69.51,69.48,69.5,10200.0,50.5698,50.5771,50.5553,50.5698,10200.0
2011-04-26 11:55:00,69.5,69.53,69.49,69.53,7000.0,50.5698,50.5917,50.5626,50.5917,7000.0
2011-04-26 12:00:00,69.52,69.58,69.51,69.55,17300.0,50.5844,50.628,50.5771,50.6062,17300.0
2011-04-26 12:05:00,69.56,69.56,69.5,69.52,5500.0,50.6135,50.6135,50.5698,50.5844,5500.0
2011-04-26 12:10:00,69.52,69.53,69.51,69.51,2100.0,50.5844,50.5917,50.5771,50.5771,2100.0
2011-04-26 12:15:00,69.51,69.51,69.48,69.49,12000.0,50.5771,50.5771,50.5553,50.5626,12000.0
2011-04-26 12:20:00,69.5,69.5,69.48,69.48,1400.0,50.5698,50.5698,50.5553,50.5553,1400.0
2011-04-26 12:25:00,69.49,69.5,69.46,69.47,4900.0,50.5626,50.5698,50.5407,50.548,4900.0
2011-04-26 12:30:00,69.46,69.5,69.45,69.49,26500.0,50.5407,50.5698,50.5334,50.5626,26500.0
2011-04-26 12:35:00,69.49,69.51,69.49,69.49,2100.0,50.5626,50.5771,50.5626,50.5626,2100.0
2011-04-26 12:40:00,69.49,69.5,69.48,69.49,30100.0,50.5626,50.5698,50.5553,50.5626,30100.0
2011-04-26 12:45:00,69.48,69.48,69.46,69.46,2800.0,50.5553,50.5553,50.5407,50.5407,2800.0
2011-04-26 12:50:00,69.46,69.5,69.46,69.5,4200.0,50.5407,50.5698,50.5407,50.5698,4200.0
2011-04-26 12:55:00,69.49,69.49,69.48,69.49,2500.0,50.5626,50.5626,50.5553,50.5626,2500.0
2011-04-26 13:00:00,69.48,69.49,69.46,69.47,4500.0,50.5553,50.5626,50.5407,50.548,4500.0
2011-04-26 13:05:00,69.46,69.48,69.43,69.44,8800.0,50.5407,50.5553,50.5189,50.5262,8800.0
2011-04-26 13:10:00,69.44,69.46,69.44,69.45,5700.0,50.5262,50.5407,50.5262,50.5334,5700.0
2011-04-26 13:15:00,69.44,69.47,69.44,69.44,15500.0,50.5262,50.548,50.5262,50.5262,15500.0
2011-04-26 13:20:00,69.45,69.45,69.45,69.45,1500.0,50.5334,50.5334,50.5334,50.5334,1500.0
2011-04-26 13:25:00,69.44,69.46,69.44,69.46,1100.0,50.5262,50.5407,50.5262,50.5407,1100.0
2011-04-26 13:30:00,69.45,69.45,69.39,69.4,18200.0,50.5334,50.5334,50.4898,50.4971,18200.0
2011-04-26 13:35:00,69.4,69.42,69.39,69.41,38700.0,50.4971,50.5116,50.4898,50.5043,38700.0
2011-04-26 13:40:00,69.39,69.42,69.39,69.42,12600.0,50.4898,50.5116,50.4898,50.5116,12600.0
2011-04-26 13:45:00,69.41,69.41,69.4,69.41,3400.0,50.5043,50.5043,50.4971,50.5043,3400.0
2011-04-26 13:50:00,69.41,69.42,69.4,69.42,2100.0,50.5043,50.5116,50.4971,50.5116,2100.0
2011-04-26 13:55:00,69.42,69.43,69.41,69.42,3600.0,50.5116,50.5189,50.5043,50.5116,3600.0
2011-04-26 14:00:00,69.42,69.42,69.41,69.42,1500.0,50.5116,50.5116,50.5043,50.5116,1500.0
2011-04-26 14:05:00,69.41,69.43,69.4,69.42,1400.0,50.5043,50.5189,50.4971,50.5116,1400.0
2011-04-26 14:10:00,69.43,69.44,69.41,69.44,2700.0,50.5189,50.5262,50.5043,50.5262,2700.0
2011-04-26 14:15:00,69.44,69.48,69.43,69.47,6500.0,50.5262,50.5553,50.5189,50.548,6500.0
2011-04-26 14:20:00,69.47,69.48,69.46,69.47,5900.0,50.548,50.5553,50.5407,50.548,5900.0
2011-04-26 14:25:00,69.47,69.49,69.46,69.49,4900.0,50.548,50.5626,50.5407,50.5626,4900.0
2011-04-26 14:30:00,69.49,69.49,69.44,69.47,4900.0,50.5626,50.5626,50.5262,50.548,4900.0
2011-04-26 14:35:00,69.47,69.48,69.45,69.45,4400.0,50.548,50.5553,50.5334,50.5334,4400.0
2011-04-26 14:40:00,69.45,69.48,69.45,69.46,4800.0,50.5334,50.5553,50.5334,50.5407,4800.0
2011-04-26 14:45:00,69.47,69.48,69.45,69.46,5300.0,50.548,50.5553,50.5334,50.5407,5300.0
2011-04-26 14:50:00,69.46,69.47,69.44,69.46,13400.0,50.5407,50.548,50.5262,50.5407,13400.0
2011-04-26 14:55:00,69.45,69.47,69.44,69.46,5400.0,50.5334,50.548,50.5262,50.5407,5400.0
2011-04-26 15:00:00,69.46,69.48,69.45,69.48,4300.0,50.5407,50.5553,50.5334,50.5553,4300.0
2011-04-26 15:05:00,69.48,69.49,69.46,69.49,7800.0,50.5553,50.5626,50.5407,50.5626,7800.0
2011-04-26 15:10:00,69.49,69.52,69.48,69.52,9300.0,50.5626,50.5844,50.5553,50.5844,9300.0
2011-04-26 15:15:00,69.53,69.54,69.47,69.49,7000.0,50.5917,50.5989,50.548,50.5626,7000.0
2011-04-26 15:20:00,69.5,69.5,69.45,69.46,11900.0,50.5698,50.5698,50.5334,50.5407,11900.0
2011-04-26 15:25:00,69.47,69.47,69.43,69.44,11100.0,50.548,50.548,50.5189,50.5262,11100.0
2011-04-26 15:30:00,69.44,69.46,69.43,69.43,8300.0,50.5262,50.5407,50.5189,50.5189,8300.0
2011-04-26 15:35:00,69.43,69.46,69.39,69.4,38900.0,50.5189,50.5407,50.4898,50.4971,38900.0
2011-04-26 15:40:00,69.4,69.45,69.4,69.42,21100.0,50.4971,50.5334,50.4971,50.5116,21100.0
2011-04-26 15:45:00,69.45,69.45,69.41,69.44,27900.0,50.5334,50.5334,50.5043,50.5262,27900.0
2011-04-26 15:50:00,69.44,69.46,69.43,69.46,18100.0,50.5262,50.5407,50.5189,50.5407,18100.0
2011-04-26 15:55:00,69.45,69.47,69.41,69.47,34600.0,50.5334,50.548,50.5043,50.548,34600.0
2011-04-27 09:30:00,69.65,69.66,69.57,69.6,45800.0,50.679,50.6862,50.6208,50.6426,45800.0
2011-04-27 09:35:00,69.58,69.59,69.51,69.52,20000.0,50.628,50.6353,50.5771,50.5844,20000.0
2011-04-27 09:40:00,69.53,69.55,69.51,69.51,23100.0,50.5917,50.6062,50.5771,50.5771,23100.0
2011-04-27 09:45:00,69.51,69.58,69.5,69.57,13700.0,50.5771,50.628,50.5698,50.6208,13700.0
2011-04-27 09:50:00,69.58,69.6,69.57,69.6,7200.0,50.628,50.6426,50.6208,50.6426,7200.0
2011-04-27 09:55:00,69.6,69.6,69.54,69.54,8200.0,50.6426,50.6426,50.5989,50.5989,8200.0
2011-04-27 10:00:00,69.54,69.54,69.48,69.48,13300.0,50.5989,50.5989,50.5553,50.5553,13300.0
2011-04-27 10:05:00,69.48,69.5,69.45,69.48,19400.0,50.5553,50.5698,50.5334,50.5553,19400.0
2011-04-27 10:10:00,69.49,69.49,69.46,69.46,7100.0,50.5626,50.5626,50.5407,50.5407,7100.0
2011-04-27 10:15:00,69.46,69.48,69.42,69.48,13400.0,50.5407,50.5553,50.5116,50.5553,13400.0
2011-04-27 10:20:00,69.46,69.47,69.43,69.45,4800.0,50.5407,50.548,50.5189,50.5334,4800.0
2011-04-27 10:25:00,69.46,69.5,69.46,69.48,6900.0,50.5407,50.5698,50.5407,50.5553,6900.0
2011-04-27 10:30:00,69.47,69.47,69.41,69.41,14100.0,50.548,50.548,50.5043,50.5043,14100.0
2011-04-27 10:35:00,69.42,69.47,69.42,69.44,5500.0,50.5116,50.548,50.5116,50.5262,5500.0
2011-04-27 10:40:00,69.45,69.47,69.44,69.45,11000.0,50.5334,50.548,50.5262,50.5334,11000.0
2011-04-27 10:45:00,69.48,69.49,69.45,69.46,9100.0,50.5553,50.5626,50.5334,50.5407,9100.0
2011-04-27 10:50:00,69.45,69.45,69.42,69.42,2800.0,50.5334,50.5334,50.5116,50.5116,2800.0
2011-04-27 10:55:00,69.43,69.43,69.38,69.39,7200.0,50.5189,50.5189,50.4825,50.4898,7200.0
2011-04-27 11:00:00,69.4,69.44,69.4,69.44,12000.0,50.4971,50.5262,50.4971,50.5262,12000.0
2011-04-27 11:05:00,69.45,69.47,69.43,69.47,5400.0,50.5334,50.548,50.5189,50.548,5400.0
2011-04-27 11:10:00,69.47,69.48,69.45,69.48,7700.0,50.548,50.5553,50.5334,50.5553,7700.0
2011-04-27 11:15:00,69.48,69.49,69.46,69.47,6300.0,50.5553,50.5626,50.5407,50.548,6300.0
2011-04-27 11:20:00,69.47,69.47,69.45,69.45,2400.0,50.548,50.548,50.5334,50.5334,2400.0
2011-04-27 11:25:00,69.47,69.49,69.47,69.48,5400.0,50.548,50.5626,50.548,50.5553,5400.0
2011-04-27 11:30:00,69.48,69.49,69.45,69.45,10100.0,50.5553,50.5626,50.5334,50.5334,10100.0
2011-04-27 11:35:00,69.44,69.46,69.43,69.44,10700.0,50.5262,50.5407,50.5189,50.5262,10700.0
2011-04-27 11:40:00,69.44,69.47,69.44,69.45,20700.0,50.5262,50.548,50.5262,50.5334,20700.0
2011-04-27 11:45:00,69.45,69.46,69.45,69.46,5000.0,50.5334,50.5407,50.5334,50.5407,5000.0
2011-04-27 11:50:00,69.47,69.5,69.47,69.49,2800.0,50.548,50.5698,50.548,50.5626,2800.0
2011-04-27 11:55:00,69.49,69.49,69.47,69.47,7800.0,50.5626,50.5626,50.548,50.548,7800.0
2011-04-27 12:00:00,69.46,69.48,69.46,69.47,12800.0,50.5407,50.5553,50.5407,50.548,12800.0
2011-04-27 12:05:00,69.47,69.47,69.44,69.46,7000.0,50.548,50.548,50.5262,50.5407,7000.0
2011-04-27 12:10:00,69.46,69.48,69.45,69.47,80100.0,50.5407,50.5553,50.5334,50.548,80100.0
2011-04-27 12:15:00,69.46,69.48,69.46,69.46,71500.0,50.5407,50.5553,50.5407,50.5407,71500.0
2011-04-27 12:20:00,69.46,69.47,69.44,69.45,68400.0,50.5407,50.548,50.5262,50.5334,68400.0
2011-04-27 12:25:00,69.44,69.45,69.41,69.41,11000.0,50.5262,50.5334,50.5043,50.5043,11000.0
2011-04-27 12:30:00,69.42,69.55,69.42,69.47,16900.0,50.5116,50.6062,50.5116,50.548,16900.0
2011-04-27 12:35:00,69.47,69.65,69.45,69.64,60400.0,50.548,50.679,50.5334,50.6717,60400.0
2011-04-27 12:40:00,69.63,69.65,69.58,69.59,73300.0,50.6644,50.679,50.628,50.6353,73300.0
2011-04-27 12:45:00,69.59,69.59,69.53,69.55,27100.0,50.6353,50.6353,50.5917,50.6062,27100.0
2011-04-27 12:50:00,69.55,69.6,69.55,69.59,19300.0,50.6062,50.6426,50.6062,50.6353,19300.0
2011-04-27 12:55:00,69.59,69.62,69.56,69.59,15300.0,50.6353,50.6571,50.6135,50.6353,15300.0
2011-04-27 13:00:00,69.58,69.62,69.55,69.61,21400.0,50.628,50.6571,50.6062,50.6499,21400.0
2011-04-27 13:05:00,69.6,69.62,69.59,69.62,8900.0,50.6426,50.6571,50.6353,50.6571,8900.0
2011-04-27 13:10:00,69.61,69.62,69.57,69.58,18500.0,50.6499,50.6571,50.6208,50.628,18500.0
2011-04-27 13:15:00,69.6,69.65,69.6,69.65,14800.0,50.6426,50.679,50.6426,50.679,14800.0
2011-04-27 13:20:00,69.65,69.65,69.62,69.62,13800.0,50.679,50.679,50.6571,50.6571,13800.0
2011-04-27 13:25:00,69.62,69.64,69.58,69.58,22600.0,50.6571,50.6717,50.628,50.628,22600.0
2011-04-27 13:30:00,69.57,69.59,69.56,69.56,8400.0,50.6208,50.6353,50.6135,50.6135,8400.0
2011-04-27 13:35:00,69.57,69.6,69.56,69.58,13900.0,50.6208,50.6426,50.6135,50.628,13900.0
2011-04-27 13:40:00,69.59,69.63,69.59,69.62,28700.0,50.6353,50.6644,50.6353,50.6571,28700.0
2011-04-27 13:45:00,69.62,69.64,69.6,69.62,10100.0,50.6571,50.6717,50.6426,50.6571,10100.0
2011-04-27 13:50:00,69.61,69.67,69.61,69.66,8500.0,50.6499,50.6935,50.6499,50.6862,8500.0
2011-04-27 13:55:00,69.66,69.67,69.65,69.66,1400.0,50.6862,50.6935,50.679,50.6862,1400.0
2011-04-27 14:00:00,69.66,69.7,69.65,69.65,15000.0,50.6862,50.7154,50.679,50.679,15000.0
2011-04-27 14:05:00,69.64,69.67,69.64,69.65,14500.0,50.6717,50.6935,50.6717,50.679,14500.0
2011-04-27 14:10:00,69.65,69.67,69.6,69.62,11500.0,50.679,50.6935,50.6426,50.6571,11500.0
2011-04-27 14:15:00,69.62,69.62,69.54,69.58,8700.0,50.6571,50.6571,50.5989,50.628,8700.0
2011-04-27 14:20:00,69.58,69.63,69.58,69.6,19200.0,50.628,50.6644,50.628,50.6426,19200.0
2011-04-27 14:25:00,69.62,69.62,69.54,69.54,11400.0,50.6571,50.6571,50.5989,50.5989,11400.0
2011-04-27 14:30:00,69.55,69.59,69.55,69.58,13300.0,50.6062,50.6353,50.6062,50.628,13300.0
2011-04-27 14:35:00,69.6,69.66,69.6,69.65,8000.0,50.6426,50.6862,50.6426,50.679,8000.0
2011-04-27 14:40:00,69.66,69.66,69.61,69.63,37300.0,50.6862,50.6862,50.6499,50.6644,37300.0
2011-04-27 14:45:00,69.63,69.67,69.61,69.61,32600.0,50.6644,50.6935,50.6499,50.6499,32600.0
2011-04-27 14:50:00,69.62,69.7,69.6,69.69,9600.0,50.6571,50.7154,50.6426,50.7081,9600.0
2011-04-27 14:55:00,69.71,69.74,69.69,69.73,19800.0,50.7226,50.7445,50.7081,50.7372,19800.0
2011-04-27 15:00:00,69.74,69.77,69.73,69.76,18100.0,50.7445,50.7663,50.7372,50.759,18100.0
2011-04-27 15:05:00,69.76,69.76,69.72,69.73,11200.0,50.759,50.759,50.7299,50.7372,11200.0
2011-04-27 15:10:00,69.73,69.74,69.73,69.73,7900.0,50.7372,50.7445,50.7372,50.7372,7900.0
2011-04-27 15:15:00,69.72,69.75,69.72,69.75,4300.0,50.7299,50.7517,50.7299,50.7517,4300.0
2011-04-27 15:20:00,69.76,69.79,69.75,69.78,8400.0,50.759,50.7808,50.7517,50.7736,8400.0
2011-04-27 15:25:00,69.77,69.81,69.77,69.8,13400.0,50.7663,50.7954,50.7663,50.7881,13400.0
2011-04-27 15:30:00,69.8,69.92,69.8,69.92,9600.0,50.7881,50.8754,50.7881,50.8754,9600.0
2011-04-27 15:35:00,69.92,70.0,69.92,70.0,17900.0,50.8754,50.9336,50.8754,50.9336,17900.0
2011-04-27 15:40:00,70.01,70.04,69.98,69.99,20900.0,50.9409,50.9627,50.9191,50.9264,20900.0
2011-04-27 15:45:00,70.0,70.01,69.96,69.97,10900.0,50.9336,50.9409,50.9045,50.9118,10900.0
2011-04-27 15:50:00,69.97,69.99,69.95,69.95,18000.0,50.9118,50.9264,50.8973,50.8973,18000.0
2011-04-27 15:55:00,69.94,69.95,69.86,69.91,225300.0,50.89,50.8973,50.8318,50.8682,225300.0
2011-04-28 09:30:00,69.97,69.97,69.89,69.96,24900.0,50.9118,50.9118,50.8536,50.9045,24900.0
2011-04-28 09:35:00,69.96,69.97,69.92,69.95,15100.0,50.9045,50.9118,50.8754,50.8973,15100.0
2011-04-28 09:40:00,69.98,70.01,69.98,69.99,6200.0,50.9191,50.9409,50.9191,50.9264,6200.0
2011-04-28 09:45:00,70.0,70.02,69.97,70.01,12700.0,50.9336,50.9482,50.9118,50.9409,12700.0
2011-04-28 09:50:00,69.99,70.05,69.99,70.05,2900.0,50.9264,50.97,50.9264,50.97,2900.0
2011-04-28 09:55:00,70.05,70.06,70.04,70.05,7600.0,50.97,50.9773,50.9627,50.97,7600.0
2011-04-28 10:00:00,70.05,70.09,70.02,70.09,6100.0,50.97,50.9991,50.9482,50.9991,6100.0
2011-04-28 10:05:00,70.09,70.11,70.07,70.08,9400.0,50.9991,51.0137,50.9846,50.9919,9400.0
2011-04-28 10:10:00,70.05,70.05,70.03,70.03,4100.0,50.97,50.97,50.9555,50.9555,4100.0
2011-04-28 10:15:00,70.04,70.05,70.01,70.03,12700.0,50.9627,50.97,50.9409,50.9555,12700.0
2011-04-28 10:20:00,70.03,70.05,70.0,70.02,10600.0,50.9555,50.97,50.9336,50.9482,10600.0
2011-04-28 10:25:00,70.01,70.07,70.01,70.06,4200.0,50.9409,50.9846,50.9409,50.9773,4200.0
2011-04-28 10:30:00,70.05,70.06,70.03,70.05,12100.0,50.97,50.9773,50.9555,50.97,12100.0
2011-04-28 10:35:00,70.06,70.06,70.02,70.02,4900.0,50.9773,50.9773,50.9482,50.9482,4900.0
2011-04-28 10:40:00,70.03,70.05,70.03,70.04,5700.0,50.9555,50.97,50.9555,50.9627,5700.0
2011-04-28 10:45:00,70.06,70.1,70.06,70.09,14000.0,50.9773,51.0064,50.9773,50.9991,14000.0
2011-04-28 10:50:00,70.08,70.1,70.06,70.08,4900.0,50.9919,51.0064,50.9773,50.9919,4900.0
2011-04-28 10:55:00,70.08,70.1,70.07,70.1,11200.0,50.9919,51.0064,50.9846,51.0064,11200.0
2011-04-28 11:00:00,70.09,70.15,70.09,70.15,20000.0,50.9991,51.0428,50.9991,51.0428,20000.0
2011-04-28 11:05:00,70.15,70.18,70.14,70.16,54700.0,51.0428,51.0646,51.0355,51.0501,54700.0
2011-04-28 11:10:00,70.17,70.17,70.14,70.15,6900.0,51.0573,51.0573,51.0355,51.0428,6900.0
2011-04-28 11:15:00,70.15,70.15,70.11,70.12,7700.0,51.0428,51.0428,51.0137,51.021,7700.0
2011-04-28 11:20:00,70.13,70.16,70.12,70.15,14200.0,51.0282,51.0501,51.021,51.0428,14200.0
2011-04-28 11:25:00,70.16,70.17,70.12,70.12,3900.0,51.0501,51.0573,51.021,51.021,3900.0
2011-04-28 11:30:00,70.12,70.14,70.12,70.14,1900.0,51.021,51.0355,51.021,51.0355,1900.0
2011-04-28 11:35:00,70.14,70.15,70.08,70.09,6700.0,51.0355,51.0428,50.9919,50.9991,6700.0
2011-04-28 11:40:00,70.09,70.11,70.08,70.1,5800.0,50.9991,51.0137,50.9919,51.0064,5800.0
2011-04-28 11:45:00,70.09,70.09,70.03,70.04,8900.0,50.9991,50.9991,50.9555,50.9627,8900.0
2011-04-28 11:50:00,70.03,70.04,69.99,70.01,16900.0,50.9555,50.9627,50.9264,50.9409,16900.0
2011-04-28 11:55:00,70.01,70.04,70.01,70.04,3200.0,50.9409,50.9627,50.9409,50.9627,3200.0
2011-04-28 12:00:00,70.04,70.04,70.01,70.02,5900.0,50.9627,50.9627,50.9409,50.9482,5900.0
2011-04-28 12:05:00,70.02,70.03,70.01,70.03,6400.0,50.9482,50.9555,50.9409,50.9555,6400.0
2011-04-28 12:10:00,70.05,70.07,70.05,70.06,9000.0,50.97,50.9846,50.97,50.9773,9000.0
2011-04-28 12:15:00,70.05,70.07,70.05,70.07,11000.0,50.97,50.9846,50.97,50.9846,11000.0
2011-04-28 12:20:00,70.08,70.08,70.07,70.07,1000.0,50.9919,50.9919,50.9846,50.9846,1000.0
2011-04-28 12:25:00,70.08,70.14,70.08,70.13,5500.0,50.9919,51.0355,50.9919,51.0282,5500.0
2011-04-28 12:30:00,70.13,70.13,70.1,70.11,5300.0,51.0282,51.0282,51.0064,51.0137,5300.0
2011-04-28 12:35:00,70.11,70.14,70.11,70.13,2200.0,51.0137,51.0355,51.0137,51.0282,2200.0
2011-04-28 12:40:00,70.15,70.16,70.14,70.14,5500.0,51.0428,51.0501,51.0355,51.0355,5500.0
2011-04-28 12:45:00,70.14,70.14,70.1,70.11,4900.0,51.0355,51.0355,51.0064,51.0137,4900.0
2011-04-28 12:50:00,70.12,70.14,70.1,70.13,29300.0,51.021,51.0355,51.0064,51.0282,29300.0
2011-04-28 12:55:00,70.13,70.15,70.11,70.12,14000.0,51.0282,51.0428,51.0137,51.021,14000.0
2011-04-28 13:00:00,70.11,70.15,70.1,70.15,17000.0,51.0137,51.0428,51.0064,51.0428,17000.0
2011-04-28 13:05:00,70.14,70.15,70.1,70.11,9900.0,51.0355,51.0428,51.0064,51.0137,9900.0
2011-04-28 13:10:00,70.1,70.11,70.05,70.05,23000.0,51.0064,51.0137,50.97,50.97,23000.0
2011-04-28 13:15:00,70.06,70.07,69.99,70.01,21900.0,50.9773,50.9846,50.9264,50.9409,21900.0
2011-04-28 13:20:00,70.01,70.03,70.0,70.02,17200.0,50.9409,50.9555,50.9336,50.9482,17200.0
2011-04-28 13:25:00,70.01,70.08,70.01,70.08,64200.0,50.9409,50.9919,50.9409,50.9919,64200.0
2011-04-28 13:30:00,70.07,70.08,70.06,70.07,13300.0,50.9846,50.9919,50.9773,50.9846,13300.0
2011-04-28 13:35:00,70.08,70.09,70.02,70.05,8700.0,50.9919,50.9991,50.9482,50.97,8700.0
2011-04-28 13:40:00,70.06,70.1,70.06,70.1,5200.0,50.9773,51.0064,50.9773,51.0064,5200.0
2011-04-28 13:45:00,70.1,70.11,70.07,70.08,4500.0,51.0064,51.0137,50.9846,50.9919,4500.0
2011-04-28 13:50:00,70.08,70.12,70.08,70.1,19400.0,50.9919,51.021,50.9919,51.0064,19400.0
2011-04-28 13:55:00,70.11,70.14,70.11,70.11,9400.0,51.0137,51.0355,51.0137,51.0137,9400.0
2011-04-28 14:00:00,70.11,70.12,70.09,70.1,3500.0,51.0137,51.021,50.9991,51.0064,3500.0
2011-04-28 14:05:00,70.1,70.12,70.1,70.11,2500.0,51.0064,51.021,51.0064,51.0137,2500.0
2011-04-28 14:10:00,70.12,70.14,70.1,70.12,5500.0,51.021,51.0355,51.0064,51.021,5500.0
2011-04-28 14:15:00,70.13,70.19,70.13,70.18,9000.0,51.0282,51.0719,51.0282,51.0646,9000.0
2011-04-28 14:20:00,70.19,70.2,70.16,70.19,4700.0,51.0719,51.0792,51.0501,51.0719,4700.0
2011-04-28 14:25:00,70.19,70.19,70.14,70.14,5800.0,51.0719,51.0719,51.0355,51.0355,5800.0
2011-04-28 14:30:00,70.15,70.18,70.15,70.17,10800.0,51.0428,51.0646,51.0428,51.0573,10800.0
2011-04-28 14:35:00,70.16,70.19,70.16,70.17,6500.0,51.0501,51.0719,51.0501,51.0573,6500.0
2011-04-28 14:40:00,70.18,70.19,70.16,70.18,8200.0,51.0646,51.0719,51.0501,51.0646,8200.0
2011-04-28 14:45:00,70.18,70.22,70.18,70.19,8200.0,51.0646,51.0937,51.0646,51.0719,8200.0
2011-04-28 14:50:00,70.18,70.23,70.16,70.22,9600.0,51.0646,51.101,51.0501,51.0937,9600.0
2011-04-28 14:55:00,70.23,70.23,70.21,70.22,21100.0,51.101,51.101,51.0864,51.0937,21100.0
2011-04-28 15:00:00,70.21,70.21,70.19,70.19,5500.0,51.0864,51.0864,51.0719,51.0719,5500.0
2011-04-28 15:05:00,70.19,70.2,70.17,70.19,11400.0,51.0719,51.0792,51.0573,51.0719,11400.0
2011-04-28 15:10:00,70.19,70.26,70.19,70.25,23800.0,51.0719,51.1228,51.0719,51.1155,23800.0
2011-04-28 15:15:00,70.24,70.24,70.21,70.22,12000.0,51.1083,51.1083,51.0864,51.0937,12000.0
2011-04-28 15:20:00,70.21,70.24,70.2,70.21,15800.0,51.0864,51.1083,51.0792,51.0864,15800.0
2011-04-28 15:25:00,70.2,70.25,70.2,70.25,4900.0,51.0792,51.1155,51.0792,51.1155,4900.0
2011-04-28 15:30:00,70.24,70.35,70.24,70.32,29300.0,51.1083,51.1883,51.1083,51.1665,29300.0
2011-04-28 15:35:00,70.31,70.32,70.29,70.32,14300.0,51.1592,51.1665,51.1447,51.1665,14300.0
2011-04-28 15:40:00,70.32,70.38,70.31,70.37,23900.0,51.1665,51.2101,51.1592,51.2029,23900.0
2011-04-28 15:45:00,70.37,70.4,70.34,70.34,8400.0,51.2029,51.2247,51.181,51.181,8400.0
2011-04-28 15:50:00,70.33,70.35,70.29,70.31,7500.0,51.1738,51.1883,51.1447,51.1592,7500.0
2011-04-28 15:55:00,70.3,70.33,70.29,70.29,15600.0,51.1519,51.1738,51.1447,51.1447,15600.0
2011-04-29 09:30:00,70.32,70.34,70.28,70.3,11100.0,51.1665,51.181,51.1374,51.1519,11100.0
2011-04-29 09:35:00,70.31,70.36,70.29,70.31,10000.0,51.1592,51.1956,51.1447,51.1592,10000.0
2011-04-29 09:40:00,70.35,70.35,70.31,70.33,4100.0,51.1883,51.1883,51.1592,51.1738,4100.0
2011-04-29 09:45:00,70.33,70.37,70.32,70.33,4200.0,51.1738,51.2029,51.1665,51.1738,4200.0
2011-04-29 09:50:00,70.33,70.33,70.3,70.31,11000.0,51.1738,51.1738,51.1519,51.1592,11000.0
2011-04-29 09:55:00,70.33,70.33,70.24,70.25,4200.0,51.1738,51.1738,51.1083,51.1155,4200.0
2011-04-29 10:00:00,70.24,70.25,70.22,70.25,3200.0,51.1083,51.1155,51.0937,51.1155,3200.0
2011-04-29 10:05:00,70.25,70.25,70.24,70.24,1100.0,51.1155,51.1155,51.1083,51.1083,1100.0
2011-04-29 10:10:00,70.27,70.32,70.26,70.31,8600.0,51.1301,51.1665,51.1228,51.1592,8600.0
2011-04-29 10:15:00,70.31,70.33,70.28,70.32,7700.0,51.1592,51.1738,51.1374,51.1665,7700.0
2011-04-29 10:20:00,70.32,70.32,70.3,70.3,1900.0,51.1665,51.1665,51.1519,51.1519,1900.0
2011-04-29 10:25:00,70.28,70.33,70.28,70.32,10900.0,51.1374,51.1738,51.1374,51.1665,10900.0
2011-04-29 10:30:00,70.32,70.34,70.31,70.32,4000.0,51.1665,51.181,51.1592,51.1665,4000.0
2011-04-29 10:35:00,70.33,70.33,70.29,70.31,5500.0,51.1738,51.1738,51.1447,51.1592,5500.0
2011-04-29 10:40:00,70.32,70.33,70.29,70.31,7400.0,51.1665,51.1738,51.1447,51.1592,7400.0
2011-04-29 10:45:00,70.31,70.34,70.3,70.33,8100.0,51.1592,51.181,51.1519,51.1738,8100.0
2011-04-29 10:50:00,70.33,70.33,70.31,70.33,5300.0,51.1738,51.1738,51.1592,51.1738,5300.0
2011-04-29 10:55:00,70.34,70.37,70.34,70.35,5800.0,51.181,51.2029,51.181,51.1883,5800.0
2011-04-29 11:00:00,70.35,70.37,70.34,70.34,5200.0,51.1883,51.2029,51.181,51.181,5200.0
2011-04-29 11:05:00,70.34,70.37,70.33,70.35,10300.0,51.181,51.2029,51.1738,51.1883,10300.0
2011-04-29 11:10:00,70.35,70.37,70.35,70.35,7300.0,51.1883,51.2029,51.1883,51.1883,7300.0
2011-04-29 11:15:00,70.35,70.36,70.32,70.32,12100.0,51.1883,51.1956,51.1665,51.1665,12100.0
2011-04-29 11:20:00,70.32,70.35,70.32,70.35,15700.0,51.1665,51.1883,51.1665,51.1883,15700.0
2011-04-29 11:25:00,70.33,70.36,70.33,70.36,2900.0,51.1738,51.1956,51.1738,51.1956,2900.0
2011-04-29 11:30:00,70.34,70.38,70.33,70.37,9900.0,51.181,51.2101,51.1738,51.2029,9900.0
2011-04-29 11:35:00,70.38,70.38,70.37,70.37,2000.0,51.2101,51.2101,51.2029,51.2029,2000.0
2011-04-29 11:40:00,70.37,70.42,70.37,70.42,10700.0,51.2029,51.2392,51.2029,51.2392,10700.0
2011-04-29 11:45:00,70.42,70.44,70.4,70.43,7600.0,51.2392,51.2538,51.2247,51.2465,7600.0
2011-04-29 11:50:00,70.43,70.44,70.41,70.43,7100.0,51.2465,51.2538,51.232,51.2465,7100.0
2011-04-29 11:55:00,70.43,70.44,70.4,70.4,6000.0,51.2465,51.2538,51.2247,51.2247,6000.0
2011-04-29 12:00:00,70.4,70.43,70.4,70.42,4700.0,51.2247,51.2465,51.2247,51.2392,4700.0
2011-04-29 12:05:00,70.43,70.44,70.42,70.42,2600.0,51.2465,51.2538,51.2392,51.2392,2600.0
2011-04-29 12:10:00,70.42,70.44,70.42,70.44,2700.0,51.2392,51.2538,51.2392,51.2538,2700.0
2011-04-29 12:15:00,70.44,70.46,70.44,70.45,2300.0,51.2538,51.2683,51.2538,51.2611,2300.0
2011-04-29 12:20:00,70.45,70.46,70.42,70.44,10900.0,51.2611,51.2683,51.2392,51.2538,10900.0
2011-04-29 12:25:00,70.44,70.46,70.42,70.45,5700.0,51.2538,51.2683,51.2392,51.2611,5700.0
2011-04-29 12:30:00,70.46,70.47,70.44,70.47,3200.0,51.2683,51.2756,51.2538,51.2756,3200.0
2011-04-29 12:35:00,70.46,70.46,70.46,70.46,100.0,51.2683,51.2683,51.2683,51.2683,100.0
2011-04-29 12:40:00,70.45,70.46,70.45,70.46,1900.0,51.2611,51.2683,51.2611,51.2683,1900.0
2011-04-29 12:45:00,70.46,70.47,70.45,70.45,4500.0,51.2683,51.2756,51.2611,51.2611,4500.0
2011-04-29 12:50:00,70.45,70.45,70.44,70.44,2100.0,51.2611,51.2611,51.2538,51.2538,2100.0
2011-04-29 12:55:00,70.44,70.47,70.44,70.47,5900.0,51.2538,51.2756,51.2538,51.2756,5900.0
2011-04-29 13:00:00,70.46,70.46,70.45,70.45,3900.0,51.2683,51.2683,51.2611,51.2611,3900.0
2011-04-29 13:05:00,70.46,70.46,70.44,70.45,3700.0,51.2683,51.2683,51.2538,51.2611,3700.0
2011-04-29 13:10:00,70.45,70.46,70.44,70.45,3100.0,51.2611,51.2683,51.2538,51.2611,3100.0
2011-04-29 13:15:00,70.45,70.46,70.42,70.43,10600.0,51.2611,51.2683,51.2392,51.2465,10600.0
2011-04-29 13:20:00,70.43,70.44,70.43,70.43,5100.0,51.2465,51.2538,51.2465,51.2465,5100.0
2011-04-29 13:25:00,70.43,70.45,70.43,70.44,32300.0,51.2465,51.2611,51.2465,51.2538,32300.0
2011-04-29 13:30:00,70.45,70.47,70.44,70.46,11000.0,51.2611,51.2756,51.2538,51.2683,11000.0
2011-04-29 13:35:00,70.46,70.48,70.46,70.47,3500.0,51.2683,51.2829,51.2683,51.2756,3500.0
2011-04-29 13:40:00,70.47,70.48,70.47,70.47,12100.0,51.2756,51.2829,51.2756,51.2756,12100.0
2011-04-29 13:45:00,70.47,70.49,70.47,70.47,14200.0,51.2756,51.2902,51.2756,51.2756,14200.0
2011-04-29 13:50:00,70.47,70.47,70.43,70.43,3600.0,51.2756,51.2756,51.2465,51.2465,3600.0
2011-04-29 13:55:00,70.43,70.43,70.41,70.42,5300.0,51.2465,51.2465,51.232,51.2392,5300.0
2011-04-29 14:00:00,70.41,70.42,70.4,70.42,6000.0,51.232,51.2392,51.2247,51.2392,6000.0
2011-04-29 14:05:00,70.41,70.42,70.41,70.42,5400.0,51.232,51.2392,51.232,51.2392,5400.0
2011-04-29 14:10:00,70.42,70.44,70.41,70.41,3200.0,51.2392,51.2538,51.232,51.232,3200.0
2011-04-29 14:15:00,70.41,70.42,70.41,70.41,4300.0,51.232,51.2392,51.232,51.232,4300.0
2011-04-29 14:20:00,70.41,70.42,70.4,70.41,10200.0,51.232,51.2392,51.2247,51.232,10200.0
2011-04-29 14:25:00,70.41,70.44,70.41,70.44,9300.0,51.232,51.2538,51.232,51.2538,9300.0
2011-04-29 14:30:00,70.43,70.45,70.43,70.44,6800.0,51.2465,51.2611,51.2465,51.2538,6800.0
2011-04-29 14:35:00,70.44,70.49,70.44,70.49,8500.0,51.2538,51.2902,51.2538,51.2902,8500.0
2011-04-29 14:40:00,70.49,70.49,70.44,70.45,3200.0,51.2902,51.2902,51.2538,51.2611,3200.0
2011-04-29 14:45:00,70.45,70.47,70.45,70.45,4900.0,51.2611,51.2756,51.2611,51.2611,4900.0
2011-04-29 14:50:00,70.45,70.45,70.43,70.45,6600.0,51.2611,51.2611,51.2465,51.2611,6600.0
2011-04-29 14:55:00,70.45,70.46,70.42,70.42,10700.0,51.2611,51.2683,51.2392,51.2392,10700.0
2011-04-29 15:00:00,70.42,70.42,70.39,70.4,11200.0,51.2392,51.2392,51.2174,51.2247,11200.0
2011-04-29 15:05:00,70.4,70.45,70.4,70.43,21200.0,51.2247,51.2611,51.2247,51.2465,21200.0
2011-04-29 15:10:00,70.43,70.43,70.4,70.42,17900.0,51.2465,51.2465,51.2247,51.2392,17900.0
2011-04-29 15:15:00,70.42,70.42,70.38,70.39,9900.0,51.2392,51.2392,51.2101,51.2174,9900.0
2011-04-29 15:20:00,70.37,70.39,70.37,70.37,8500.0,51.2029,51.2174,51.2029,51.2029,8500.0
2011-04-29 15:25:00,70.37,70.37,70.34,70.36,8800.0,51.2029,51.2029,51.181,51.1956,8800.0
2011-04-29 15:30:00,70.36,70.4,70.36,70.4,4000.0,51.1956,51.2247,51.1956,51.2247,4000.0
2011-04-29 15:35:00,70.4,70.45,70.39,70.43,11500.0,51.2247,51.2611,51.2174,51.2465,11500.0
2011-04-29 15:40:00,70.44,70.45,70.41,70.43,23700.0,51.2538,51.2611,51.232,51.2465,23700.0
2011-04-29 15:45:00,70.44,70.49,70.43,70.48,22300.0,51.2538,51.2902,51.2465,51.2829,22300.0
2011-04-29 15:50:00,70.49,70.5,70.46,70.49,7800.0,51.2902,51.2975,51.2683,51.2902,7800.0
2011-04-29 15:55:00,70.49,70.51,70.45,70.46,106000.0,51.2902,51.3047,51.2611,51.2683,106000.0
2011-05-02 09:30:00,70.81,70.82,70.76,70.79,44600.0,51.523,51.5303,51.4866,51.5085,44600.0
2011-05-02 09:35:00,70.78,70.78,70.7,70.71,28700.0,51.5012,51.5012,51.443,51.4503,28700.0
2011-05-02 09:40:00,70.71,70.71,70.67,70.69,20800.0,51.4503,51.4503,51.4211,51.4357,20800.0
2011-05-02 09:45:00,70.68,70.74,70.68,70.74,13600.0,51.4284,51.4721,51.4284,51.4721,13600.0
2011-05-02 09:50:00,70.74,70.82,70.73,70.82,31400.0,51.4721,51.5303,51.4648,51.5303,31400.0
2011-05-02 09:55:00,70.81,70.81,70.78,70.78,5400.0,51.523,51.523,51.5012,51.5012,5400.0
2011-05-02 10:00:00,70.76,70.84,70.76,70.82,21800.0,51.4866,51.5448,51.4866,51.5303,21800.0
2011-05-02 10:05:00,70.8,70.8,70.71,70.73,27800.0,51.5157,51.5157,51.4503,51.4648,27800.0
2011-05-02 10:10:00,70.73,70.79,70.72,70.78,10600.0,51.4648,51.5085,51.4575,51.5012,10600.0
2011-05-02 10:15:00,70.78,70.79,70.76,70.77,19100.0,51.5012,51.5085,51.4866,51.4939,19100.0
2011-05-02 10:20:00,70.79,70.84,70.78,70.82,17700.0,51.5085,51.5448,51.5012,51.5303,17700.0
2011-05-02 10:25:00,70.84,70.86,70.82,70.84,9800.0,51.5448,51.5594,51.5303,51.5448,9800.0
2011-05-02 10:30:00,70.84,70.88,70.83,70.86,14200.0,51.5448,51.574,51.5376,51.5594,14200.0
2011-05-02 10:35:00,70.86,70.86,70.82,70.83,5800.0,51.5594,51.5594,51.5303,51.5376,5800.0
2011-05-02 10:40:00,70.82,70.83,70.81,70.82,9700.0,51.5303,51.5376,51.523,51.5303,9700.0
2011-05-02 10:45:00,70.82,70.85,70.81,70.83,32800.0,51.5303,51.5521,51.523,51.5376,32800.0
2011-05-02 10:50:00,70.84,70.84,70.8,70.8,20400.0,51.5448,51.5448,51.5157,51.5157,20400.0
2011-05-02 10:55:00,70.81,70.83,70.79,70.81,26800.0,51.523,51.5376,51.5085,51.523,26800.0
2011-05-02 11:00:00,70.8,70.82,70.79,70.79,11200.0,51.5157,51.5303,51.5085,51.5085,11200.0
2011-05-02 11:05:00,70.81,70.84,70.8,70.83,17200.0,51.523,51.5448,51.5157,51.5376,17200.0
2011-05-02 11:10:00,70.83,70.83,70.81,70.82,13300.0,51.5376,51.5376,51.523,51.5303,13300.0
2011-05-02 11:15:00,70.83,70.83,70.8,70.8,12700.0,51.5376,51.5376,51.5157,51.5157,12700.0
2011-05-02 11:20:00,70.8,70.8,70.68,70.7,40400.0,51.5157,51.5157,51.4284,51.443,40400.0
2011-05-02 11:25:00,70.7,70.71,70.68,70.68,312800.0,51.443,51.4503,51.4284,51.4284,312800.0
2011-05-02 11:30:00,70.67,70.68,70.64,70.66,28400.0,51.4211,51.4284,51.3993,51.4139,28400.0
2011-05-02 11:35:00,70.66,70.69,70.65,70.68,16700.0,51.4139,51.4357,51.4066,51.4284,16700.0
2011-05-02 11:40:00,70.68,70.69,70.62,70.62,20800.0,51.4284,51.4357,51.3848,51.3848,20800.0
2011-05-02 11:45:00,70.66,70.67,70.6,70.6,7300.0,51.4139,51.4211,51.3702,51.3702,7300.0
2011-05-02 11:50:00,70.59,70.64,70.58,70.62,25300.0,51.3629,51.3993,51.3557,51.3848,25300.0
2011-05-02 11:55:00,70.63,70.63,70.59,70.61,3200.0,51.392,51.392,51.3629,51.3775,3200.0
2011-05-02 12:00:00,70.61,70.61,70.58,70.59,19300.0,51.3775,51.3775,51.3557,51.3629,19300.0
2011-05-02 12:05:00,70.59,70.6,70.56,70.58,21300.0,51.3629,51.3702,51.3411,51.3557,21300.0
2011-05-02 12:10:00,70.58,70.61,70.58,70.61,18400.0,51.3557,51.3775,51.3557,51.3775,18400.0
2011-05-02 12:15:00,70.6,70.62,70.53,70.55,36100.0,51.3702,51.3848,51.3193,51.3338,36100.0
2011-05-02 12:20:00,70.56,70.56,70.47,70.47,33300.0,51.3411,51.3411,51.2756,51.2756,33300.0
2011-05-02 12:25:00,70.46,70.48,70.4,70.4,65600.0,51.2683,51.2829,51.2247,51.2247,65600.0
2011-05-02 12:30:00,70.4,70.43,70.35,70.42,30200.0,51.2247,51.2465,51.1883,51.2392,30200.0
2011-05-02 12:35:00,70.42,70.44,70.41,70.43,10500.0,51.2392,51.2538,51.232,51.2465,10500.0
2011-05-02 12:40:00,70.43,70.44,70.41,70.44,11600.0,51.2465,51.2538,51.232,51.2538,11600.0
2011-05-02 12:45:00,70.44,70.45,70.42,70.43,9800.0,51.2538,51.2611,51.2392,51.2465,9800.0
2011-05-02 12:50:00,70.43,70.46,70.43,70.46,5800.0,51.2465,51.2683,51.2465,51.2683,5800.0
2011-05-02 12:55:00,70.47,70.48,70.45,70.45,7900.0,51.2756,51.2829,51.2611,51.2611,7900.0
2011-05-02 13:00:00,70.45,70.48,70.45,70.47,11200.0,51.2611,51.2829,51.2611,51.2756,11200.0
2011-05-02 13:05:00,70.48,70.49,70.47,70.49,3600.0,51.2829,51.2902,51.2756,51.2902,3600.0
2011-05-02 13:10:00,70.48,70.5,70.46,70.49,10600.0,51.2829,51.2975,51.2683,51.2902,10600.0
2011-05-02 13:15:00,70.49,70.52,70.49,70.51,6300.0,51.2902,51.312,51.2902,51.3047,6300.0
2011-05-02 13:20:00,70.5,70.51,70.49,70.49,7000.0,51.2975,51.3047,51.2902,51.2902,7000.0
2011-05-02 13:25:00,70.51,70.56,70.5,70.55,6300.0,51.3047,51.3411,51.2975,51.3338,6300.0
2011-05-02 13:30:00,70.55,70.56,70.54,70.55,6600.0,51.3338,51.3411,51.3266,51.3338,6600.0
2011-05-02 13:35:00,70.56,70.56,70.53,70.53,5100.0,51.3411,51.3411,51.3193,51.3193,5100.0
2011-05-02 13:40:00,70.54,70.55,70.52,70.53,4300.0,51.3266,51.3338,51.312,51.3193,4300.0
2011-05-02 13:45:00,70.53,70.55,70.52,70.54,3500.0,51.3193,51.3338,51.312,51.3266,3500.0
2011-05-02 13:50:00,70.54,70.54,70.5,70.5,2500.0,51.3266,51.3266,51.2975,51.2975,2500.0
2011-05-02 13:55:00,70.51,70.51,70.5,70.51,12300.0,51.3047,51.3047,51.2975,51.3047,12300.0
2011-05-02 14:00:00,70.52,70.54,70.5,70.54,19800.0,51.312,51.3266,51.2975,51.3266,19800.0
2011-05-02 14:05:00,70.54,70.55,70.52,70.53,13400.0,51.3266,51.3338,51.312,51.3193,13400.0
2011-05-02 14:10:00,70.54,70.58,70.53,70.57,9100.0,51.3266,51.3557,51.3193,51.3484,9100.0
2011-05-02 14:15:00,70.57,70.57,70.56,70.56,2900.0,51.3484,51.3484,51.3411,51.3411,2900.0
2011-05-02 14:20:00,70.56,70.56,70.51,70.51,13400.0,51.3411,51.3411,51.3047,51.3047,13400.0
2011-05-02 14:25:00,70.51,70.51,70.46,70.48,21100.0,51.3047,51.3047,51.2683,51.2829,21100.0
2011-05-02 14:30:00,70.47,70.51,70.47,70.51,4200.0,51.2756,51.3047,51.2756,51.3047,4200.0
2011-05-02 14:35:00,70.5,70.51,70.49,70.51,9600.0,51.2975,51.3047,51.2902,51.3047,9600.0
2011-05-02 14:40:00,70.51,70.51,70.48,70.5,11000.0,51.3047,51.3047,51.2829,51.2975,11000.0
2011-05-02 14:45:00,70.5,70.51,70.47,70.47,14400.0,51.2975,51.3047,51.2756,51.2756,14400.0
2011-05-02 14:50:00,70.47,70.48,70.45,70.46,13000.0,51.2756,51.2829,51.2611,51.2683,13000.0
2011-05-02 14:55:00,70.46,70.46,70.38,70.39,3800.0,51.2683,51.2683,51.2101,51.2174,3800.0
2011-05-02 15:00:00,70.4,70.42,70.38,70.4,15000.0,51.2247,51.2392,51.2101,51.2247,15000.0
2011-05-02 15:05:00,70.4,70.46,70.4,70.45,7300.0,51.2247,51.2683,51.2247,51.2611,7300.0
2011-05-02 15:10:00,70.45,70.46,70.42,70.42,9100.0,51.2611,51.2683,51.2392,51.2392,9100.0
2011-05-02 15:15:00,70.42,70.43,70.38,70.38,11900.0,51.2392,51.2465,51.2101,51.2101,11900.0
2011-05-02 15:20:00,70.38,70.41,70.38,70.4,7400.0,51.2101,51.232,51.2101,51.2247,7400.0
2011-05-02 15:25:00,70.41,70.41,70.33,70.34,17100.0,51.232,51.232,51.1738,51.181,17100.0
2011-05-02 15:30:00,70.35,70.35,70.31,70.33,4900.0,51.1883,51.1883,51.1592,51.1738,4900.0
2011-05-02 15:35:00,70.33,70.34,70.29,70.31,25300.0,51.1738,51.181,51.1447,51.1592,25300.0
2011-05-02 15:40:00,70.31,70.31,70.24,70.25,25300.0,51.1592,51.1592,51.1083,51.1155,25300.0
2011-05-02 15:45:00,70.26,70.37,70.25,70.36,37000.0,51.1228,51.2029,51.1155,51.1956,37000.0
2011-05-02 15:50:00,70.35,70.38,70.35,70.36,34000.0,51.1883,51.2101,51.1883,51.1956,34000.0
2011-05-02 15:55:00,70.37,70.38,70.35,70.36,44900.0,51.2029,51.2101,51.1883,51.1956,44900.0
2011-05-03 09:30:00,70.18,70.26,70.17,70.25,10500.0,51.0646,51.1228,51.0573,51.1155,10500.0
2011-05-03 09:35:00,70.23,70.24,70.2,70.23,13200.0,51.101,51.1083,51.0792,51.101,13200.0
2011-05-03 09:40:00,70.22,70.23,70.11,70.13,9900.0,51.0937,51.101,51.0137,51.0282,9900.0
2011-05-03 09:45:00,70.13,70.14,70.08,70.13,17300.0,51.0282,51.0355,50.9919,51.0282,17300.0
2011-05-03 09:50:00,70.14,70.22,70.12,70.22,10900.0,51.0355,51.0937,51.021,51.0937,10900.0
2011-05-03 09:55:00,70.22,70.32,70.22,70.28,7800.0,51.0937,51.1665,51.0937,51.1374,7800.0
2011-05-03 10:00:00,70.3,70.35,70.29,70.3,9100.0,51.1519,51.1883,51.1447,51.1519,9100.0
2011-05-03 10:05:00,70.31,70.35,70.26,70.27,13500.0,51.1592,51.1883,51.1228,51.1301,13500.0
2011-05-03 10:10:00,70.28,70.28,70.22,70.26,5600.0,51.1374,51.1374,51.0937,51.1228,5600.0
2011-05-03 10:15:00,70.28,70.32,70.27,70.28,8800.0,51.1374,51.1665,51.1301,51.1374,8800.0
2011-05-03 10:20:00,70.28,70.3,70.21,70.24,13300.0,51.1374,51.1519,51.0864,51.1083,13300.0
2011-05-03 10:25:00,70.22,70.3,70.22,70.26,6500.0,51.0937,51.1519,51.0937,51.1228,6500.0
2011-05-03 10:30:00,70.26,70.28,70.21,70.23,10500.0,51.1228,51.1374,51.0864,51.101,10500.0
2011-05-03 10:35:00,70.23,70.23,70.13,70.14,10300.0,51.101,51.101,51.0282,51.0355,10300.0
2011-05-03 10:40:00,70.13,70.13,70.08,70.08,24900.0,51.0282,51.0282,50.9919,50.9919,24900.0
2011-05-03 10:45:00,70.08,70.16,70.07,70.15,8800.0,50.9919,51.0501,50.9846,51.0428,8800.0
2011-05-03 10:50:00,70.15,70.15,70.09,70.1,6600.0,51.0428,51.0428,50.9991,51.0064,6600.0
2011-05-03 10:55:00,70.1,70.1,70.05,70.08,14600.0,51.0064,51.0064,50.97,50.9919,14600.0
2011-05-03 11:00:00,70.09,70.15,70.09,70.14,14200.0,50.9991,51.0428,50.9991,51.0355,14200.0
2011-05-03 11:05:00,70.14,70.14,70.08,70.08,10300.0,51.0355,51.0355,50.9919,50.9919,10300.0
2011-05-03 11:10:00,70.08,70.16,70.08,70.16,9300.0,50.9919,51.0501,50.9919,51.0501,9300.0
2011-05-03 11:15:00,70.17,70.22,70.17,70.21,8300.0,51.0573,51.0937,51.0573,51.0864,8300.0
2011-05-03 11:20:00,70.22,70.27,70.21,70.24,6300.0,51.0937,51.1301,51.0864,51.1083,6300.0
2011-05-03 11:25:00,70.24,70.24,70.19,70.22,13900.0,51.1083,51.1083,51.0719,51.0937,13900.0
2011-05-03 11:30:00,70.23,70.26,70.22,70.26,10900.0,51.101,51.1228,51.0937,51.1228,10900.0
2011-05-03 11:35:00,70.26,70.3,70.25,70.27,10500.0,51.1228,51.1519,51.1155,51.1301,10500.0
2011-05-03 11:40:00,70.27,70.35,70.27,70.35,22300.0,51.1301,51.1883,51.1301,51.1883,22300.0
2011-05-03 11:45:00,70.35,70.35,70.29,70.3,8800.0,51.1883,51.1883,51.1447,51.1519,8800.0
2011-05-03 11:50:00,70.3,70.31,70.29,70.3,12900.0,51.1519,51.1592,51.1447,51.1519,12900.0
2011-05-03 11:55:00,70.3,70.32,70.3,70.3,7300.0,51.1519,51.1665,51.1519,51.1519,7300.0
2011-05-03 12:00:00,70.31,70.36,70.31,70.33,17800.0,51.1592,51.1956,51.1592,51.1738,17800.0
2011-05-03 12:05:00,70.32,70.34,70.29,70.32,46900.0,51.1665,51.181,51.1447,51.1665,46900.0
2011-05-03 12:10:00,70.31,70.35,70.3,70.3,29000.0,51.1592,51.1883,51.1519,51.1519,29000.0
2011-05-03 12:15:00,70.3,70.32,70.29,70.3,15800.0,51.1519,51.1665,51.1447,51.1519,15800.0
2011-05-03 12:20:00,70.3,70.3,70.26,70.26,7700.0,51.1519,51.1519,51.1228,51.1228,7700.0
2011-05-03 12:25:00,70.26,70.28,70.25,70.27,9300.0,51.1228,51.1374,51.1155,51.1301,9300.0
2011-05-03 12:30:00,70.27,70.28,70.27,70.27,16800.0,51.1301,51.1374,51.1301,51.1301,16800.0
2011-05-03 12:35:00,70.27,70.27,70.21,70.21,27500.0,51.1301,51.1301,51.0864,51.0864,27500.0
2011-05-03 12:40:00,70.21,70.22,70.2,70.22,10100.0,51.0864,51.0937,51.0792,51.0937,10100.0
2011-05-03 12:45:00,70.22,70.23,70.22,70.22,7000.0,51.0937,51.101,51.0937,51.0937,7000.0
2011-05-03 12:50:00,70.21,70.21,70.18,70.18,15000.0,51.0864,51.0864,51.0646,51.0646,15000.0
2011-05-03 12:55:00,70.18,70.18,70.15,70.15,8700.0,51.0646,51.0646,51.0428,51.0428,8700.0
2011-05-03 13:00:00,70.16,70.17,70.14,70.15,10400.0,51.0501,51.0573,51.0355,51.0428,10400.0
2011-05-03 13:05:00,70.14,70.16,70.1,70.16,33900.0,51.0355,51.0501,51.0064,51.0501,33900.0
2011-05-03 13:10:00,70.16,70.18,70.15,70.17,7700.0,51.0501,51.0646,51.0428,51.0573,7700.0
2011-05-03 13:15:00,70.16,70.19,70.16,70.18,9500.0,51.0501,51.0719,51.0501,51.0646,9500.0
2011-05-03 13:20:00,70.18,70.18,70.13,70.14,9100.0,51.0646,51.0646,51.0282,51.0355,9100.0
2011-05-03 13:25:00,70.14,70.14,70.06,70.06,19400.0,51.0355,51.0355,50.9773,50.9773,19400.0
2011-05-03 13:30:00,70.05,70.1,70.03,70.1,13000.0,50.97,51.0064,50.9555,51.0064,13000.0
2011-05-03 13:35:00,70.1,70.12,70.08,70.08,10500.0,51.0064,51.021,50.9919,50.9919,10500.0
2011-05-03 13:40:00,70.08,70.1,69.99,70.03,20400.0,50.9919,51.0064,50.9264,50.9555,20400.0
2011-05-03 13:45:00,70.03,70.04,69.95,70.02,54400.0,50.9555,50.9627,50.8973,50.9482,54400.0
2011-05-03 13:50:00,70.03,70.03,69.98,70.02,8800.0,50.9555,50.9555,50.9191,50.9482,8800.0
2011-05-03 13:55:00,70.01,70.01,69.96,70.01,15000.0,50.9409,50.9409,50.9045,50.9409,15000.0
2011-05-03 14:00:00,70.01,70.01,69.97,69.99,16600.0,50.9409,50.9409,50.9118,50.9264,16600.0
2011-05-03 14:05:00,69.97,69.98,69.89,69.89,40100.0,50.9118,50.9191,50.8536,50.8536,40100.0
2011-05-03 14:10:00,69.89,69.89,69.81,69.85,17500.0,50.8536,50.8536,50.7954,50.8245,17500.0
2011-05-03 14:15:00,69.85,69.88,69.85,69.86,5800.0,50.8245,50.8463,50.8245,50.8318,5800.0
2011-05-03 14:20:00,69.85,69.88,69.83,69.83,6700.0,50.8245,50.8463,50.8099,50.8099,6700.0
2011-05-03 14:25:00,69.82,69.94,69.82,69.93,21100.0,50.8027,50.89,50.8027,50.8827,21100.0
2011-05-03 14:30:00,69.94,69.97,69.92,69.93,9500.0,50.89,50.9118,50.8754,50.8827,9500.0
2011-05-03 14:35:00,69.92,69.92,69.84,69.84,15900.0,50.8754,50.8754,50.8172,50.8172,15900.0
2011-05-03 14:40:00,69.83,69.92,69.83,69.89,47600.0,50.8099,50.8754,50.8099,50.8536,47600.0
2011-05-03 14:45:00,69.89,69.9,69.85,69.87,19200.0,50.8536,50.8609,50.8245,50.8391,19200.0
2011-05-03 14:50:00,69.86,69.89,69.79,69.79,21000.0,50.8318,50.8536,50.7808,50.7808,21000.0
2011-05-03 14:55:00,69.79,69.8,69.76,69.8,21300.0,50.7808,50.7881,50.759,50.7881,21300.0
2011-05-03 15:00:00,69.81,69.86,69.8,69.85,12400.0,50.7954,50.8318,50.7881,50.8245,12400.0
2011-05-03 15:05:00,69.86,69.88,69.86,69.87,13200.0,50.8318,50.8463,50.8318,50.8391,13200.0
2011-05-03 15:10:00,69.87,69.93,69.86,69.93,19900.0,50.8391,50.8827,50.8318,50.8827,19900.0
2011-05-03 15:15:00,69.93,69.96,69.92,69.92,17400.0,50.8827,50.9045,50.8754,50.8754,17400.0
2011-05-03 15:20:00,69.93,70.01,69.93,70.01,20800.0,50.8827,50.9409,50.8827,50.9409,20800.0
2011-05-03 15:25:00,70.03,70.03,69.99,70.01,15400.0,50.9555,50.9555,50.9264,50.9409,15400.0
2011-05-03 15:30:00,70.01,70.07,70.01,70.03,26100.0,50.9409,50.9846,50.9409,50.9555,26100.0
2011-05-03 15:35:00,70.03,70.03,69.97,70.0,16300.0,50.9555,50.9555,50.9118,50.9336,16300.0
2011-05-03 15:40:00,70.0,70.04,69.98,70.04,26100.0,50.9336,50.9627,50.9191,50.9627,26100.0
2011-05-03 15:45:00,70.04,70.09,70.04,70.04,31600.0,50.9627,50.9991,50.9627,50.9627,31600.0
2011-05-03 15:50:00,70.05,70.13,70.05,70.13,24500.0,50.97,51.0282,50.97,51.0282,24500.0
2011-05-03 15:55:00,70.12,70.15,70.11,70.12,54300.0,51.021,51.0428,51.0137,51.021,54300.0
2011-05-04 09:30:00,70.01,70.12,70.01,70.04,28800.0,50.9409,51.021,50.9409,50.9627,28800.0
2011-05-04 09:35:00,70.03,70.04,69.95,70.02,19200.0,50.9555,50.9627,50.8973,50.9482,19200.0
2011-05-04 09:40:00,70.02,70.02,69.86,69.9,29000.0,50.9482,50.9482,50.8318,50.8609,29000.0
2011-05-04 09:45:00,69.89,69.98,69.88,69.98,25500.0,50.8536,50.9191,50.8463,50.9191,25500.0
2011-05-04 09:50:00,69.98,69.99,69.89,69.93,30900.0,50.9191,50.9264,50.8536,50.8827,30900.0
2011-05-04 09:55:00,69.93,69.98,69.7,69.78,50700.0,50.8827,50.9191,50.7154,50.7736,50700.0
2011-05-04 10:00:00,69.79,69.79,69.58,69.69,54700.0,50.7808,50.7808,50.628,50.7081,54700.0
2011-05-04 10:05:00,69.69,69.69,69.47,69.48,21100.0,50.7081,50.7081,50.548,50.5553,21100.0
2011-05-04 10:10:00,69.48,69.6,69.47,69.6,45400.0,50.5553,50.6426,50.548,50.6426,45400.0
2011-05-04 10:15:00,69.59,69.64,69.57,69.64,5100.0,50.6353,50.6717,50.6208,50.6717,5100.0
2011-05-04 10:20:00,69.64,69.64,69.58,69.58,8200.0,50.6717,50.6717,50.628,50.628,8200.0
2011-05-04 10:25:00,69.59,69.61,69.55,69.58,9000.0,50.6353,50.6499,50.6062,50.628,9000.0
2011-05-04 10:30:00,69.55,69.64,69.55,69.59,13800.0,50.6062,50.6717,50.6062,50.6353,13800.0
2011-05-04 10:35:00,69.58,69.61,69.52,69.59,17100.0,50.628,50.6499,50.5844,50.6353,17100.0
2011-05-04 10:40:00,69.59,69.63,69.51,69.52,28300.0,50.6353,50.6644,50.5771,50.5844,28300.0
2011-05-04 10:45:00,69.51,69.54,69.45,69.48,26200.0,50.5771,50.5989,50.5334,50.5553,26200.0
2011-05-04 10:50:00,69.48,69.57,69.47,69.56,22800.0,50.5553,50.6208,50.548,50.6135,22800.0
2011-05-04 10:55:00,69.56,69.61,69.56,69.6,44400.0,50.6135,50.6499,50.6135,50.6426,44400.0
2011-05-04 11:00:00,69.61,69.61,69.57,69.6,15500.0,50.6499,50.6499,50.6208,50.6426,15500.0
2011-05-04 11:05:00,69.6,69.61,69.56,69.6,11200.0,50.6426,50.6499,50.6135,50.6426,11200.0
2011-05-04 11:10:00,69.61,69.64,69.58,69.6,32800.0,50.6499,50.6717,50.628,50.6426,32800.0
2011-05-04 11:15:00,69.59,69.59,69.38,69.44,29900.0,50.6353,50.6353,50.4825,50.5262,29900.0
2011-05-04 11:20:00,69.45,69.46,69.42,69.45,18600.0,50.5334,50.5407,50.5116,50.5334,18600.0
2011-05-04 11:25:00,69.46,69.54,69.42,69.52,22300.0,50.5407,50.5989,50.5116,50.5844,22300.0
2011-05-04 11:30:00,69.51,69.56,69.48,69.56,20700.0,50.5771,50.6135,50.5553,50.6135,20700.0
2011-05-04 11:35:00,69.56,69.56,69.51,69.53,13000.0,50.6135,50.6135,50.5771,50.5917,13000.0
2011-05-04 11:40:00,69.53,69.55,69.5,69.55,71800.0,50.5917,50.6062,50.5698,50.6062,71800.0
2011-05-04 11:45:00,69.54,69.55,69.52,69.52,7500.0,50.5989,50.6062,50.5844,50.5844,7500.0
2011-05-04 11:50:00,69.51,69.54,69.47,69.47,16500.0,50.5771,50.5989,50.548,50.548,16500.0
2011-05-04 11:55:00,69.47,69.55,69.47,69.54,5500.0,50.548,50.6062,50.548,50.5989,5500.0
2011-05-04 12:00:00,69.56,69.61,69.56,69.59,3500.0,50.6135,50.6499,50.6135,50.6353,3500.0
2011-05-04 12:05:00,69.59,69.59,69.54,69.57,10700.0,50.6353,50.6353,50.5989,50.6208,10700.0
2011-05-04 12:10:00,69.57,69.57,69.52,69.52,8900.0,50.6208,50.6208,50.5844,50.5844,8900.0
2011-05-04 12:15:00,69.55,69.55,69.5,69.5,11500.0,50.6062,50.6062,50.5698,50.5698,11500.0
2011-05-04 12:20:00,69.48,69.48,69.4,69.4,26800.0,50.5553,50.5553,50.4971,50.4971,26800.0
2011-05-04 12:25:00,69.39,69.44,69.38,69.4,7100.0,50.4898,50.5262,50.4825,50.4971,7100.0
2011-05-04 12:30:00,69.42,69.45,69.4,69.44,12400.0,50.5116,50.5334,50.4971,50.5262,12400.0
2011-05-04 12:35:00,69.44,69.45,69.42,69.43,8100.0,50.5262,50.5334,50.5116,50.5189,8100.0
2011-05-04 12:40:00,69.44,69.44,69.38,69.4,13500.0,50.5262,50.5262,50.4825,50.4971,13500.0
2011-05-04 12:45:00,69.39,69.45,69.38,69.45,11500.0,50.4898,50.5334,50.4825,50.5334,11500.0
2011-05-04 12:50:00,69.44,69.46,69.37,69.4,22900.0,50.5262,50.5407,50.4752,50.4971,22900.0
2011-05-04 12:55:00,69.43,69.47,69.42,69.46,17100.0,50.5189,50.548,50.5116,50.5407,17100.0
2011-05-04 13:00:00,69.46,69.54,69.44,69.53,16300.0,50.5407,50.5989,50.5262,50.5917,16300.0
2011-05-04 13:05:00,69.53,69.57,69.51,69.51,9800.0,50.5917,50.6208,50.5771,50.5771,9800.0
2011-05-04 13:10:00,69.5,69.56,69.5,69.54,8200.0,50.5698,50.6135,50.5698,50.5989,8200.0
2011-05-04 13:15:00,69.53,69.58,69.52,69.58,5300.0,50.5917,50.628,50.5844,50.628,5300.0
2011-05-04 13:20:00,69.57,69.61,69.55,69.59,8400.0,50.6208,50.6499,50.6062,50.6353,8400.0
2011-05-04 13:25:00,69.58,69.6,69.55,69.56,9000.0,50.628,50.6426,50.6062,50.6135,9000.0
2011-05-04 13:30:00,69.59,69.61,69.58,69.6,4500.0,50.6353,50.6499,50.628,50.6426,4500.0
2011-05-04 13:35:00,69.6,69.65,69.59,69.64,19500.0,50.6426,50.679,50.6353,50.6717,19500.0
2011-05-04 13:40:00,69.62,69.63,69.61,69.61,3000.0,50.6571,50.6644,50.6499,50.6499,3000.0
2011-05-04 13:45:00,69.61,69.62,69.6,69.61,5600.0,50.6499,50.6571,50.6426,50.6499,5600.0
2011-05-04 13:50:00,69.59,69.63,69.59,69.63,16900.0,50.6353,50.6644,50.6353,50.6644,16900.0
2011-05-04 13:55:00,69.63,69.67,69.62,69.66,7300.0,50.6644,50.6935,50.6571,50.6862,7300.0
2011-05-04 14:00:00,69.64,69.64,69.59,69.6,5800.0,50.6717,50.6717,50.6353,50.6426,5800.0
2011-05-04 14:05:00,69.59,69.62,69.57,69.59,13600.0,50.6353,50.6571,50.6208,50.6353,13600.0
2011-05-04 14:10:00,69.57,69.61,69.55,69.61,18600.0,50.6208,50.6499,50.6062,50.6499,18600.0
2011-05-04 14:15:00,69.61,69.73,69.61,69.72,13500.0,50.6499,50.7372,50.6499,50.7299,13500.0
2011-05-04 14:20:00,69.72,69.76,69.71,69.74,17400.0,50.7299,50.759,50.7226,50.7445,17400.0
2011-05-04 14:25:00,69.75,69.78,69.74,69.74,23300.0,50.7517,50.7736,50.7445,50.7445,23300.0
2011-05-04 14:30:00,69.74,69.78,69.7,69.71,14400.0,50.7445,50.7736,50.7154,50.7226,14400.0
2011-05-04 14:35:00,69.71,69.77,69.7,69.76,9900.0,50.7226,50.7663,50.7154,50.759,9900.0
2011-05-04 14:40:00,69.77,69.81,69.76,69.76,6000.0,50.7663,50.7954,50.759,50.759,6000.0
2011-05-04 14:45:00,69.75,69.76,69.68,69.71,8000.0,50.7517,50.759,50.7008,50.7226,8000.0
2011-05-04 14:50:00,69.71,69.77,69.71,69.77,11900.0,50.7226,50.7663,50.7226,50.7663,11900.0
2011-05-04 14:55:00,69.78,69.78,69.65,69.66,5000.0,50.7736,50.7736,50.679,50.6862,5000.0
2011-05-04 15:00:00,69.67,69.7,69.61,69.62,20500.0,50.6935,50.7154,50.6499,50.6571,20500.0
2011-05-04 15:05:00,69.62,69.63,69.55,69.55,38200.0,50.6571,50.6644,50.6062,50.6062,38200.0
2011-05-04 15:10:00,69.57,69.6,69.56,69.58,23800.0,50.6208,50.6426,50.6135,50.628,23800.0
2011-05-04 15:15:00,69.55,69.63,69.54,69.62,26200.0,50.6062,50.6644,50.5989,50.6571,26200.0
2011-05-04 15:20:00,69.64,69.64,69.62,69.64,7100.0,50.6717,50.6717,50.6571,50.6717,7100.0
2011-05-04 15:25:00,69.65,69.69,69.61,69.68,22000.0,50.679,50.7081,50.6499,50.7008,22000.0
2011-05-04 15:30:00,69.68,69.7,69.61,69.61,12900.0,50.7008,50.7154,50.6499,50.6499,12900.0
2011-05-04 15:35:00,69.6,69.68,69.59,69.64,19200.0,50.6426,50.7008,50.6353,50.6717,19200.0
2011-05-04 15:40:00,69.65,69.67,69.61,69.61,26500.0,50.679,50.6935,50.6499,50.6499,26500.0
2011-05-04 15:45:00,69.63,69.68,69.61,69.61,16900.0,50.6644,50.7008,50.6499,50.6499,16900.0
2011-05-04 15:50:00,69.61,69.64,69.58,69.58,11600.0,50.6499,50.6717,50.628,50.628,11600.0
2011-05-04 15:55:00,69.6,69.64,69.59,69.62,14100.0,50.6426,50.6717,50.6353,50.6571,14100.0
2011-05-05 09:30:00,69.22,69.32,69.08,69.08,38900.0,50.3661,50.4389,50.2642,50.2642,38900.0
2011-05-05 09:35:00,69.08,69.16,69.03,69.11,10300.0,50.2642,50.3224,50.2278,50.2861,10300.0
2011-05-05 09:40:00,69.13,69.23,69.13,69.19,11100.0,50.3006,50.3734,50.3006,50.3443,11100.0
2011-05-05 09:45:00,69.19,69.32,69.19,69.28,11200.0,50.3443,50.4389,50.3443,50.4098,11200.0
2011-05-05 09:50:00,69.29,69.29,69.22,69.23,12800.0,50.417,50.417,50.3661,50.3734,12800.0
2011-05-05 09:55:00,69.2,69.26,69.13,69.25,10600.0,50.3515,50.3952,50.3006,50.3879,10600.0
2011-05-05 10:00:00,69.24,69.34,69.23,69.28,27600.0,50.3806,50.4534,50.3734,50.4098,27600.0
2011-05-05 10:05:00,69.28,69.34,69.26,69.26,7300.0,50.4098,50.4534,50.3952,50.3952,7300.0
2011-05-05 10:10:00,69.25,69.26,69.18,69.18,12200.0,50.3879,50.3952,50.337,50.337,12200.0
2011-05-05 10:15:00,69.16,69.18,69.11,69.15,8100.0,50.3224,50.337,50.2861,50.3152,8100.0
2011-05-05 10:20:00,69.17,69.22,69.16,69.19,17000.0,50.3297,50.3661,50.3224,50.3443,17000.0
2011-05-05 10:25:00,69.19,69.2,69.16,69.17,13900.0,50.3443,50.3515,50.3224,50.3297,13900.0
2011-05-05 10:30:00,69.16,69.18,69.09,69.18,1701100.0,50.3224,50.337,50.2715,50.337,1701100.0
2011-05-05 10:35:00,69.19,69.26,69.18,69.26,16300.0,50.3443,50.3952,50.337,50.3952,16300.0
2011-05-05 10:40:00,69.27,69.28,69.21,69.21,9400.0,50.4025,50.4098,50.3588,50.3588,9400.0
2011-05-05 10:45:00,69.21,69.28,69.21,69.25,8900.0,50.3588,50.4098,50.3588,50.3879,8900.0
2011-05-05 10:50:00,69.25,69.26,69.14,69.15,12800.0,50.3879,50.3952,50.3079,50.3152,12800.0
2011-05-05 10:55:00,69.16,69.22,69.14,69.19,10500.0,50.3224,50.3661,50.3079,50.3443,10500.0
2011-05-05 11:00:00,69.17,69.21,69.16,69.2,17800.0,50.3297,50.3588,50.3224,50.3515,17800.0
2011-05-05 11:05:00,69.19,69.19,69.03,69.04,32000.0,50.3443,50.3443,50.2278,50.2351,32000.0
2011-05-05 11:10:00,69.05,69.05,68.97,69.01,22000.0,50.2424,50.2424,50.1842,50.2133,22000.0
2011-05-05 11:15:00,69.01,69.13,68.98,69.11,22800.0,50.2133,50.3006,50.1915,50.2861,22800.0
2011-05-05 11:20:00,69.1,69.15,69.09,69.12,5900.0,50.2788,50.3152,50.2715,50.2933,5900.0
2011-05-05 11:25:00,69.14,69.15,69.11,69.14,9800.0,50.3079,50.3152,50.2861,50.3079,9800.0
2011-05-05 11:30:00,69.14,69.24,69.13,69.22,18200.0,50.3079,50.3806,50.3006,50.3661,18200.0
2011-05-05 11:35:00,69.22,69.3,69.22,69.29,8700.0,50.3661,50.4243,50.3661,50.417,8700.0
2011-05-05 11:40:00,69.29,69.35,69.29,69.32,8900.0,50.417,50.4607,50.417,50.4389,8900.0
2011-05-05 11:45:00,69.33,69.46,69.33,69.45,18700.0,50.4461,50.5407,50.4461,50.5334,18700.0
2011-05-05 11:50:00,69.44,69.45,69.4,69.42,11100.0,50.5262,50.5334,50.4971,50.5116,11100.0
2011-05-05 11:55:00,69.42,69.45,69.4,69.43,14500.0,50.5116,50.5334,50.4971,50.5189,14500.0
2011-05-05 12:00:00,69.44,69.59,69.44,69.58,22600.0,50.5262,50.6353,50.5262,50.628,22600.0
2011-05-05 12:05:00,69.58,69.59,69.54,69.56,22400.0,50.628,50.6353,50.5989,50.6135,22400.0
2011-05-05 12:10:00,69.55,69.57,69.51,69.52,4300.0,50.6062,50.6208,50.5771,50.5844,4300.0
2011-05-05 12:15:00,69.51,69.52,69.47,69.49,12000.0,50.5771,50.5844,50.548,50.5626,12000.0
2011-05-05 12:20:00,69.49,69.54,69.47,69.54,10100.0,50.5626,50.5989,50.548,50.5989,10100.0
2011-05-05 12:25:00,69.53,69.59,69.53,69.58,11800.0,50.5917,50.6353,50.5917,50.628,11800.0
2011-05-05 12:30:00,69.56,69.56,69.46,69.49,13400.0,50.6135,50.6135,50.5407,50.5626,13400.0
2011-05-05 12:35:00,69.49,69.49,69.46,69.46,10600.0,50.5626,50.5626,50.5407,50.5407,10600.0
2011-05-05 12:40:00,69.46,69.49,69.45,69.48,20600.0,50.5407,50.5626,50.5334,50.5553,20600.0
2011-05-05 12:45:00,69.5,69.5,69.45,69.47,8200.0,50.5698,50.5698,50.5334,50.548,8200.0
2011-05-05 12:50:00,69.46,69.46,69.41,69.41,7500.0,50.5407,50.5407,50.5043,50.5043,7500.0
2011-05-05 12:55:00,69.41,69.44,69.4,69.43,28400.0,50.5043,50.5262,50.4971,50.5189,28400.0
2011-05-05 13:00:00,69.43,69.5,69.42,69.5,15900.0,50.5189,50.5698,50.5116,50.5698,15900.0
2011-05-05 13:05:00,69.5,69.5,69.44,69.47,30600.0,50.5698,50.5698,50.5262,50.548,30600.0
2011-05-05 13:10:00,69.47,69.52,69.47,69.52,3500.0,50.548,50.5844,50.548,50.5844,3500.0
2011-05-05 13:15:00,69.52,69.53,69.48,69.48,6200.0,50.5844,50.5917,50.5553,50.5553,6200.0
2011-05-05 13:20:00,69.47,69.49,69.45,69.45,7900.0,50.548,50.5626,50.5334,50.5334,7900.0
2011-05-05 13:25:00,69.44,69.49,69.43,69.47,24100.0,50.5262,50.5626,50.5189,50.548,24100.0
2011-05-05 13:30:00,69.48,69.49,69.42,69.42,14000.0,50.5553,50.5626,50.5116,50.5116,14000.0
2011-05-05 13:35:00,69.42,69.43,69.38,69.39,17000.0,50.5116,50.5189,50.4825,50.4898,17000.0
2011-05-05 13:40:00,69.37,69.39,69.33,69.35,45300.0,50.4752,50.4898,50.4461,50.4607,45300.0
2011-05-05 13:45:00,69.35,69.4,69.34,69.38,13400.0,50.4607,50.4971,50.4534,50.4825,13400.0
2011-05-05 13:50:00,69.37,69.4,69.34,69.35,14500.0,50.4752,50.4971,50.4534,50.4607,14500.0
2011-05-05 13:55:00,69.35,69.41,69.33,69.4,16600.0,50.4607,50.5043,50.4461,50.4971,16600.0
2011-05-05 14:00:00,69.41,69.41,69.33,69.33,14000.0,50.5043,50.5043,50.4461,50.4461,14000.0
2011-05-05 14:05:00,69.33,69.35,69.31,69.31,7600.0,50.4461,50.4607,50.4316,50.4316,7600.0
2011-05-05 14:10:00,69.3,69.31,69.25,69.31,26400.0,50.4243,50.4316,50.3879,50.4316,26400.0
2011-05-05 14:15:00,69.33,69.33,69.3,69.32,12900.0,50.4461,50.4461,50.4243,50.4389,12900.0
2011-05-05 14:20:00,69.32,69.44,69.31,69.42,21500.0,50.4389,50.5262,50.4316,50.5116,21500.0
2011-05-05 14:25:00,69.43,69.44,69.4,69.44,11900.0,50.5189,50.5262,50.4971,50.5262,11900.0
2011-05-05 14:30:00,69.44,69.46,69.41,69.45,19500.0,50.5262,50.5407,50.5043,50.5334,19500.0
2011-05-05 14:35:00,69.45,69.5,69.45,69.49,28100.0,50.5334,50.5698,50.5334,50.5626,28100.0
2011-05-05 14:40:00,69.49,69.5,69.41,69.41,21700.0,50.5626,50.5698,50.5043,50.5043,21700.0
2011-05-05 14:45:00,69.42,69.43,69.35,69.39,12900.0,50.5116,50.5189,50.4607,50.4898,12900.0
2011-05-05 14:50:00,69.39,69.4,69.26,69.27,18800.0,50.4898,50.4971,50.3952,50.4025,18800.0
2011-05-05 14:55:00,69.27,69.3,69.22,69.23,31100.0,50.4025,50.4243,50.3661,50.3734,31100.0
2011-05-05 15:00:00,69.23,69.25,69.2,69.22,51900.0,50.3734,50.3879,50.3515,50.3661,51900.0
2011-05-05 15:05:00,69.22,69.22,69.07,69.08,91200.0,50.3661,50.3661,50.257,50.2642,91200.0
2011-05-05 15:10:00,69.08,69.09,68.86,68.98,163500.0,50.2642,50.2715,50.1042,50.1915,163500.0
2011-05-05 15:15:00,68.97,69.04,68.92,68.95,99300.0,50.1842,50.2351,50.1478,50.1696,99300.0
2011-05-05 15:20:00,68.97,68.98,68.7,68.73,108700.0,50.1842,50.1915,49.9877,50.0096,108700.0
2011-05-05 15:25:00,68.72,68.83,68.66,68.66,102600.0,50.0023,50.0823,49.9586,49.9586,102600.0
2011-05-05 15:30:00,68.66,68.87,68.66,68.85,65900.0,49.9586,50.1114,49.9586,50.0969,65900.0
2011-05-05 15:35:00,68.85,68.92,68.84,68.88,23600.0,50.0969,50.1478,50.0896,50.1187,23600.0
2011-05-05 15:40:00,68.86,68.96,68.78,68.96,60100.0,50.1042,50.1769,50.0459,50.1769,60100.0
2011-05-05 15:45:00,68.98,69.0,68.91,68.99,57100.0,50.1915,50.206,50.1405,50.1987,57100.0
2011-05-05 15:50:00,68.98,69.04,68.94,68.97,21100.0,50.1915,50.2351,50.1624,50.1842,21100.0
2011-05-05 15:55:00,68.97,69.02,68.93,68.97,19300.0,50.1842,50.2206,50.1551,50.1842,19300.0
2011-05-06 09:30:00,69.63,69.82,69.63,69.81,22600.0,50.6644,50.8027,50.6644,50.7954,22600.0
2011-05-06 09:35:00,69.83,69.88,69.75,69.76,24800.0,50.8099,50.8463,50.7517,50.759,24800.0
2011-05-06 09:40:00,69.76,69.76,69.66,69.7,12300.0,50.759,50.759,50.6862,50.7154,12300.0
2011-05-06 09:45:00,69.69,69.76,69.64,69.65,27400.0,50.7081,50.759,50.6717,50.679,27400.0
2011-05-06 09:50:00,69.66,69.71,69.6,69.67,29000.0,50.6862,50.7226,50.6426,50.6935,29000.0
2011-05-06 09:55:00,69.68,69.72,69.65,69.68,21000.0,50.7008,50.7299,50.679,50.7008,21000.0
2011-05-06 10:00:00,69.7,69.72,69.65,69.71,17800.0,50.7154,50.7299,50.679,50.7226,17800.0
2011-05-06 10:05:00,69.7,69.7,69.58,69.6,15800.0,50.7154,50.7154,50.628,50.6426,15800.0
2011-05-06 10:10:00,69.58,69.7,69.58,69.7,6500.0,50.628,50.7154,50.628,50.7154,6500.0
2011-05-06 10:15:00,69.71,69.71,69.67,69.7,16400.0,50.7226,50.7226,50.6935,50.7154,16400.0
2011-05-06 10:20:00,69.7,69.8,69.69,69.79,15400.0,50.7154,50.7881,50.7081,50.7808,15400.0
2011-05-06 10:25:00,69.8,69.82,69.76,69.76,11800.0,50.7881,50.8027,50.759,50.759,11800.0
2011-05-06 10:30:00,69.77,69.78,69.73,69.74,5900.0,50.7663,50.7736,50.7372,50.7445,5900.0
2011-05-06 10:35:00,69.73,69.79,69.73,69.79,9800.0,50.7372,50.7808,50.7372,50.7808,9800.0
2011-05-06 10:40:00,69.8,69.81,69.78,69.79,9400.0,50.7881,50.7954,50.7736,50.7808,9400.0
2011-05-06 10:45:00,69.79,69.79,69.71,69.72,4600.0,50.7808,50.7808,50.7226,50.7299,4600.0
2011-05-06 10:50:00,69.73,69.76,69.71,69.72,7400.0,50.7372,50.759,50.7226,50.7299,7400.0
2011-05-06 10:55:00,69.71,69.73,69.69,69.69,10300.0,50.7226,50.7372,50.7081,50.7081,10300.0
2011-05-06 11:00:00,69.69,69.79,69.69,69.79,24600.0,50.7081,50.7808,50.7081,50.7808,24600.0
2011-05-06 11:05:00,69.78,69.81,69.76,69.81,4700.0,50.7736,50.7954,50.759,50.7954,4700.0
2011-05-06 11:10:00,69.8,69.84,69.8,69.82,14500.0,50.7881,50.8172,50.7881,50.8027,14500.0
2011-05-06 11:15:00,69.82,69.96,69.8,69.93,32900.0,50.8027,50.9045,50.7881,50.8827,32900.0
2011-05-06 11:20:00,69.92,69.95,69.9,69.93,16400.0,50.8754,50.8973,50.8609,50.8827,16400.0
2011-05-06 11:25:00,69.94,69.95,69.89,69.91,18700.0,50.89,50.8973,50.8536,50.8682,18700.0
2011-05-06 11:30:00,69.9,69.92,69.88,69.88,4200.0,50.8609,50.8754,50.8463,50.8463,4200.0
2011-05-06 11:35:00,69.88,69.88,69.82,69.84,4700.0,50.8463,50.8463,50.8027,50.8172,4700.0
2011-05-06 11:40:00,69.85,69.86,69.84,69.85,10000.0,50.8245,50.8318,50.8172,50.8245,10000.0
2011-05-06 11:45:00,69.85,69.9,69.84,69.89,11000.0,50.8245,50.8609,50.8172,50.8536,11000.0
2011-05-06 11:50:00,69.9,69.9,69.81,69.82,12200.0,50.8609,50.8609,50.7954,50.8027,12200.0
2011-05-06 11:55:00,69.82,69.82,69.72,69.79,20100.0,50.8027,50.8027,50.7299,50.7808,20100.0
2011-05-06 12:00:00,69.79,69.84,69.76,69.77,33100.0,50.7808,50.8172,50.759,50.7663,33100.0
2011-05-06 12:05:00,69.75,69.76,69.58,69.59,22500.0,50.7517,50.759,50.628,50.6353,22500.0
2011-05-06 12:10:00,69.58,69.67,69.54,69.6,55200.0,50.628,50.6935,50.5989,50.6426,55200.0
2011-05-06 12:15:00,69.61,69.61,69.48,69.5,23900.0,50.6499,50.6499,50.5553,50.5698,23900.0
2011-05-06 12:20:00,69.5,69.6,69.49,69.59,41600.0,50.5698,50.6426,50.5626,50.6353,41600.0
2011-05-06 12:25:00,69.6,69.64,69.53,69.54,5500.0,50.6426,50.6717,50.5917,50.5989,5500.0
2011-05-06 12:30:00,69.53,69.62,69.5,69.59,49400.0,50.5917,50.6571,50.5698,50.6353,49400.0
2011-05-06 12:35:00,69.59,69.61,69.54,69.54,19900.0,50.6353,50.6499,50.5989,50.5989,19900.0
2011-05-06 12:40:00,69.53,69.55,69.32,69.38,29000.0,50.5917,50.6062,50.4389,50.4825,29000.0
2011-05-06 12:45:00,69.38,69.43,69.35,69.4,17400.0,50.4825,50.5189,50.4607,50.4971,17400.0
2011-05-06 12:50:00,69.41,69.48,69.38,69.48,20600.0,50.5043,50.5553,50.4825,50.5553,20600.0
2011-05-06 12:55:00,69.47,69.48,69.43,69.48,7000.0,50.548,50.5553,50.5189,50.5553,7000.0
2011-05-06 13:00:00,69.5,69.58,69.5,69.53,8600.0,50.5698,50.628,50.5698,50.5917,8600.0
2011-05-06 13:05:00,69.53,69.6,69.5,69.6,12100.0,50.5917,50.6426,50.5698,50.6426,12100.0
2011-05-06 13:10:00,69.6,69.6,69.4,69.43,64800.0,50.6426,50.6426,50.4971,50.5189,64800.0
2011-05-06 13:15:00,69.42,69.43,69.21,69.23,49100.0,50.5116,50.5189,50.3588,50.3734,49100.0
2011-05-06 13:20:00,69.22,69.33,69.2,69.32,33900.0,50.3661,50.4461,50.3515,50.4389,33900.0
2011-05-06 13:25:00,69.32,69.35,69.26,69.34,6500.0,50.4389,50.4607,50.3952,50.4534,6500.0
2011-05-06 13:30:00,69.33,69.43,69.32,69.41,22800.0,50.4461,50.5189,50.4389,50.5043,22800.0
2011-05-06 13:35:00,69.39,69.4,69.3,69.32,14000.0,50.4898,50.4971,50.4243,50.4389,14000.0
2011-05-06 13:40:00,69.31,69.41,69.28,69.28,11900.0,50.4316,50.5043,50.4098,50.4098,11900.0
2011-05-06 13:45:00,69.26,69.32,69.25,69.28,10600.0,50.3952,50.4389,50.3879,50.4098,10600.0
2011-05-06 13:50:00,69.28,69.36,69.28,69.33,8800.0,50.4098,50.468,50.4098,50.4461,8800.0
2011-05-06 13:55:00,69.32,69.35,69.29,69.31,8600.0,50.4389,50.4607,50.417,50.4316,8600.0
2011-05-06 14:00:00,69.31,69.31,69.24,69.29,13600.0,50.4316,50.4316,50.3806,50.417,13600.0
2011-05-06 14:05:00,69.31,69.35,69.3,69.35,18900.0,50.4316,50.4607,50.4243,50.4607,18900.0
2011-05-06 14:10:00,69.37,69.47,69.37,69.41,18300.0,50.4752,50.548,50.4752,50.5043,18300.0
2011-05-06 14:15:00,69.4,69.42,69.36,69.4,12900.0,50.4971,50.5116,50.468,50.4971,12900.0
2011-05-06 14:20:00,69.4,69.4,69.3,69.32,20500.0,50.4971,50.4971,50.4243,50.4389,20500.0
2011-05-06 14:25:00,69.31,69.32,69.2,69.24,13000.0,50.4316,50.4389,50.3515,50.3806,13000.0
2011-05-06 14:30:00,69.23,69.23,69.08,69.1,19000.0,50.3734,50.3734,50.2642,50.2788,19000.0
2011-05-06 14:35:00,69.08,69.11,69.01,69.09,24000.0,50.2642,50.2861,50.2133,50.2715,24000.0
2011-05-06 14:40:00,69.1,69.19,69.1,69.18,21300.0,50.2788,50.3443,50.2788,50.337,21300.0
2011-05-06 14:45:00,69.19,69.21,69.1,69.14,11600.0,50.3443,50.3588,50.2788,50.3079,11600.0
2011-05-06 14:50:00,69.13,69.21,69.08,69.12,19500.0,50.3006,50.3588,50.2642,50.2933,19500.0
2011-05-06 14:55:00,69.11,69.22,69.09,69.17,19400.0,50.2861,50.3661,50.2715,50.3297,19400.0
2011-05-06 15:00:00,69.16,69.26,69.13,69.23,17800.0,50.3224,50.3952,50.3006,50.3734,17800.0
2011-05-06 15:05:00,69.24,69.24,69.17,69.23,36400.0,50.3806,50.3806,50.3297,50.3734,36400.0
2011-05-06 15:10:00,69.23,69.31,69.23,69.26,15000.0,50.3734,50.4316,50.3734,50.3952,15000.0
2011-05-06 15:15:00,69.26,69.32,69.25,69.31,27500.0,50.3952,50.4389,50.3879,50.4316,27500.0
2011-05-06 15:20:00,69.31,69.31,69.24,69.25,145500.0,50.4316,50.4316,50.3806,50.3879,145500.0
2011-05-06 15:25:00,69.25,69.25,69.16,69.2,15000.0,50.3879,50.3879,50.3224,50.3515,15000.0
2011-05-06 15:30:00,69.2,69.25,69.2,69.25,24200.0,50.3515,50.3879,50.3515,50.3879,24200.0
2011-05-06 15:35:00,69.25,69.3,69.23,69.24,23000.0,50.3879,50.4243,50.3734,50.3806,23000.0
2011-05-06 15:40:00,69.24,69.38,69.24,69.38,31500.0,50.3806,50.4825,50.3806,50.4825,31500.0
2011-05-06 15:45:00,69.39,69.4,69.34,69.37,36100.0,50.4898,50.4971,50.4534,50.4752,36100.0
2011-05-06 15:50:00,69.37,69.38,69.26,69.27,60000.0,50.4752,50.4825,50.3952,50.4025,60000.0
2011-05-06 15:55:00,69.27,69.31,69.24,69.27,48500.0,50.4025,50.4316,50.3806,50.4025,48500.0
2011-05-09 09:30:00,69.27,69.36,69.2,69.34,39300.0,50.4025,50.468,50.3515,50.4534,39300.0
2011-05-09 09:35:00,69.34,69.34,69.29,69.3,5500.0,50.4534,50.4534,50.417,50.4243,5500.0
2011-05-09 09:40:00,69.3,69.35,69.23,69.35,7200.0,50.4243,50.4607,50.3734,50.4607,7200.0
2011-05-09 09:45:00,69.36,69.38,69.31,69.32,14500.0,50.468,50.4825,50.4316,50.4389,14500.0
2011-05-09 09:50:00,69.31,69.36,69.24,69.26,13500.0,50.4316,50.468,50.3806,50.3952,13500.0
2011-05-09 09:55:00,69.26,69.3,69.19,69.25,19900.0,50.3952,50.4243,50.3443,50.3879,19900.0
2011-05-09 10:00:00,69.2,69.28,69.2,69.23,9800.0,50.3515,50.4098,50.3515,50.3734,9800.0
2011-05-09 10:05:00,69.24,69.33,69.24,69.33,6700.0,50.3806,50.4461,50.3806,50.4461,6700.0
2011-05-09 10:10:00,69.35,69.38,69.33,69.34,6600.0,50.4607,50.4825,50.4461,50.4534,6600.0
2011-05-09 10:15:00,69.34,69.37,69.22,69.23,13900.0,50.4534,50.4752,50.3661,50.3734,13900.0
2011-05-09 10:20:00,69.19,69.27,69.17,69.25,18300.0,50.3443,50.4025,50.3297,50.3879,18300.0
2011-05-09 10:25:00,69.25,69.32,69.2,69.22,46400.0,50.3879,50.4389,50.3515,50.3661,46400.0
2011-05-09 10:30:00,69.18,69.23,69.16,69.21,13200.0,50.337,50.3734,50.3224,50.3588,13200.0
2011-05-09 10:35:00,69.23,69.24,69.16,69.18,17100.0,50.3734,50.3806,50.3224,50.337,17100.0
2011-05-09 10:40:00,69.17,69.22,69.14,69.22,12700.0,50.3297,50.3661,50.3079,50.3661,12700.0
2011-05-09 10:45:00,69.2,69.22,69.13,69.2,20100.0,50.3515,50.3661,50.3006,50.3515,20100.0
2011-05-09 10:50:00,69.2,69.3,69.18,69.3,17900.0,50.3515,50.4243,50.337,50.4243,17900.0
2011-05-09 10:55:00,69.28,69.33,69.28,69.29,11200.0,50.4098,50.4461,50.4098,50.417,11200.0
2011-05-09 11:00:00,69.29,69.32,69.27,69.28,27200.0,50.417,50.4389,50.4025,50.4098,27200.0
2011-05-09 11:05:00,69.28,69.31,69.27,69.31,11600.0,50.4098,50.4316,50.4025,50.4316,11600.0
2011-05-09 11:10:00,69.3,69.32,69.27,69.29,17300.0,50.4243,50.4389,50.4025,50.417,17300.0
2011-05-09 11:15:00,69.27,69.3,69.26,69.3,4100.0,50.4025,50.4243,50.3952,50.4243,4100.0
2011-05-09 11:20:00,69.33,69.33,69.25,69.26,9200.0,50.4461,50.4461,50.3879,50.3952,9200.0
2011-05-09 11:25:00,69.25,69.28,69.24,69.27,30500.0,50.3879,50.4098,50.3806,50.4025,30500.0
2011-05-09 11:30:00,69.27,69.28,69.25,69.25,8500.0,50.4025,50.4098,50.3879,50.3879,8500.0
2011-05-09 11:35:00,69.26,69.29,69.26,69.28,12500.0,50.3952,50.417,50.3952,50.4098,12500.0
2011-05-09 11:40:00,69.27,69.29,69.22,69.22,18900.0,50.4025,50.417,50.3661,50.3661,18900.0
2011-05-09 11:45:00,69.23,69.29,69.22,69.29,5100.0,50.3734,50.417,50.3661,50.417,5100.0
2011-05-09 11:50:00,69.32,69.4,69.32,69.39,7900.0,50.4389,50.4971,50.4389,50.4898,7900.0
2011-05-09 11:55:00,69.4,69.42,69.38,69.42,7500.0,50.4971,50.5116,50.4825,50.5116,7500.0
2011-05-09 12:00:00,69.41,69.48,69.39,69.48,27400.0,50.5043,50.5553,50.4898,50.5553,27400.0
2011-05-09 12:05:00,69.52,69.56,69.51,69.55,4300.0,50.5844,50.6135,50.5771,50.6062,4300.0
2011-05-09 12:10:00,69.55,69.63,69.55,69.63,11500.0,50.6062,50.6644,50.6062,50.6644,11500.0
2011-05-09 12:15:00,69.63,69.69,69.6,69.64,14000.0,50.6644,50.7081,50.6426,50.6717,14000.0
2011-05-09 12:20:00,69.63,69.63,69.61,69.61,4900.0,50.6644,50.6644,50.6499,50.6499,4900.0
2011-05-09 12:25:00,69.6,69.61,69.53,69.56,174800.0,50.6426,50.6499,50.5917,50.6135,174800.0
2011-05-09 12:30:00,69.56,69.59,69.56,69.59,14600.0,50.6135,50.6353,50.6135,50.6353,14600.0
2011-05-09 12:35:00,69.58,69.62,69.57,69.6,11600.0,50.628,50.6571,50.6208,50.6426,11600.0
2011-05-09 12:40:00,69.61,69.61,69.59,69.59,7000.0,50.6499,50.6499,50.6353,50.6353,7000.0
2011-05-09 12:45:00,69.58,69.6,69.57,69.6,13100.0,50.628,50.6426,50.6208,50.6426,13100.0
2011-05-09 12:50:00,69.6,69.61,69.55,69.56,5000.0,50.6426,50.6499,50.6062,50.6135,5000.0
2011-05-09 12:55:00,69.57,69.57,69.53,69.55,3800.0,50.6208,50.6208,50.5917,50.6062,3800.0
2011-05-09 13:00:00,69.54,69.59,69.54,69.58,29400.0,50.5989,50.6353,50.5989,50.628,29400.0
2011-05-09 13:05:00,69.57,69.59,69.56,69.57,8000.0,50.6208,50.6353,50.6135,50.6208,8000.0
2011-05-09 13:10:00,69.57,69.62,69.57,69.59,17200.0,50.6208,50.6571,50.6208,50.6353,17200.0
2011-05-09 13:15:00,69.59,69.59,69.57,69.57,4300.0,50.6353,50.6353,50.6208,50.6208,4300.0
2011-05-09 13:20:00,69.56,69.58,69.52,69.52,30900.0,50.6135,50.628,50.5844,50.5844,30900.0
2011-05-09 13:25:00,69.53,69.57,69.52,69.54,14600.0,50.5917,50.6208,50.5844,50.5989,14600.0
2011-05-09 13:30:00,69.54,69.58,69.54,69.58,5400.0,50.5989,50.628,50.5989,50.628,5400.0
2011-05-09 13:35:00,69.58,69.58,69.56,69.56,1700.0,50.628,50.628,50.6135,50.6135,1700.0
2011-05-09 13:40:00,69.56,69.58,69.56,69.58,2000.0,50.6135,50.628,50.6135,50.628,2000.0
2011-05-09 13:45:00,69.59,69.64,69.59,69.63,33800.0,50.6353,50.6717,50.6353,50.6644,33800.0
2011-05-09 13:50:00,69.63,69.63,69.61,69.63,17300.0,50.6644,50.6644,50.6499,50.6644,17300.0
2011-05-09 13:55:00,69.62,69.62,69.59,69.62,54800.0,50.6571,50.6571,50.6353,50.6571,54800.0
2011-05-09 14:00:00,69.62,69.64,69.57,69.57,15200.0,50.6571,50.6717,50.6208,50.6208,15200.0
2011-05-09 14:05:00,69.57,69.6,69.57,69.6,4000.0,50.6208,50.6426,50.6208,50.6426,4000.0
2011-05-09 14:10:00,69.62,69.62,69.59,69.62,2000.0,50.6571,50.6571,50.6353,50.6571,2000.0
2011-05-09 14:15:00,69.64,69.64,69.57,69.59,31300.0,50.6717,50.6717,50.6208,50.6353,31300.0
2011-05-09 14:20:00,69.6,69.6,69.55,69.55,5100.0,50.6426,50.6426,50.6062,50.6062,5100.0
2011-05-09 14:25:00,69.55,69.58,69.54,69.58,9300.0,50.6062,50.628,50.5989,50.628,9300.0
2011-05-09 14:30:00,69.58,69.64,69.58,69.64,10400.0,50.628,50.6717,50.628,50.6717,10400.0
2011-05-09 14:35:00,69.63,69.67,69.63,69.67,7800.0,50.6644,50.6935,50.6644,50.6935,7800.0
2011-05-09 14:40:00,69.67,69.7,69.67,69.67,6400.0,50.6935,50.7154,50.6935,50.6935,6400.0
2011-05-09 14:45:00,69.65,69.65,69.59,69.59,10800.0,50.679,50.679,50.6353,50.6353,10800.0
2011-05-09 14:50:00,69.59,69.6,69.56,69.57,3200.0,50.6353,50.6426,50.6135,50.6208,3200.0
2011-05-09 14:55:00,69.56,69.58,69.55,69.56,38000.0,50.6135,50.628,50.6062,50.6135,38000.0
2011-05-09 15:00:00,69.57,69.63,69.57,69.6,39300.0,50.6208,50.6644,50.6208,50.6426,39300.0
2011-05-09 15:05:00,69.59,69.6,69.56,69.6,10600.0,50.6353,50.6426,50.6135,50.6426,10600.0
2011-05-09 15:10:00,69.6,69.61,69.58,69.58,33200.0,50.6426,50.6499,50.628,50.628,33200.0
2011-05-09 15:15:00,69.58,69.62,69.58,69.6,18800.0,50.628,50.6571,50.628,50.6426,18800.0
2011-05-09 15:20:00,69.6,69.62,69.58,69.62,11600.0,50.6426,50.6571,50.628,50.6571,11600.0
2011-05-09 15:25:00,69.62,69.63,69.58,69.58,7100.0,50.6571,50.6644,50.628,50.628,7100.0
2011-05-09 15:30:00,69.58,69.61,69.54,69.54,9500.0,50.628,50.6499,50.5989,50.5989,9500.0
2011-05-09 15:35:00,69.55,69.59,69.55,69.58,8000.0,50.6062,50.6353,50.6062,50.628,8000.0
2011-05-09 15:40:00,69.58,69.58,69.55,69.58,14800.0,50.628,50.628,50.6062,50.628,14800.0
2011-05-09 15:45:00,69.57,69.64,69.57,69.62,11700.0,50.6208,50.6717,50.6208,50.6571,11700.0
2011-05-09 15:50:00,69.61,69.64,69.6,69.6,15000.0,50.6499,50.6717,50.6426,50.6426,15000.0
2011-05-09 15:55:00,69.59,69.59,69.54,69.54,15600.0,50.6353,50.6353,50.5989,50.5989,15600.0
2011-05-10 09:30:00,69.78,69.78,69.72,69.78,28200.0,50.7736,50.7736,50.7299,50.7736,28200.0
2011-05-10 09:35:00,69.77,69.77,69.7,69.73,6200.0,50.7663,50.7663,50.7154,50.7372,6200.0
2011-05-10 09:40:00,69.73,69.8,69.72,69.8,8000.0,50.7372,50.7881,50.7299,50.7881,8000.0
2011-05-10 09:45:00,69.8,69.88,69.78,69.86,48800.0,50.7881,50.8463,50.7736,50.8318,48800.0
2011-05-10 09:50:00,69.86,69.88,69.84,69.84,15000.0,50.8318,50.8463,50.8172,50.8172,15000.0
2011-05-10 09:55:00,69.84,69.9,69.84,69.89,31600.0,50.8172,50.8609,50.8172,50.8536,31600.0
2011-05-10 10:00:00,69.89,69.95,69.88,69.88,14000.0,50.8536,50.8973,50.8463,50.8463,14000.0
2011-05-10 10:05:00,69.89,69.9,69.84,69.89,9700.0,50.8536,50.8609,50.8172,50.8536,9700.0
2011-05-10 10:10:00,69.9,69.94,69.88,69.94,11900.0,50.8609,50.89,50.8463,50.89,11900.0
2011-05-10 10:15:00,69.95,69.97,69.94,69.95,5400.0,50.8973,50.9118,50.89,50.8973,5400.0
2011-05-10 10:20:00,69.96,70.04,69.95,70.01,10400.0,50.9045,50.9627,50.8973,50.9409,10400.0
2011-05-10 10:25:00,70.03,70.03,69.99,70.01,6900.0,50.9555,50.9555,50.9264,50.9409,6900.0
2011-05-10 10:30:00,70.01,70.03,70.01,70.02,5600.0,50.9409,50.9555,50.9409,50.9482,5600.0
2011-05-10 10:35:00,70.02,70.05,70.01,70.02,6100.0,50.9482,50.97,50.9409,50.9482,6100.0
2011-05-10 10:40:00,70.0,70.0,69.96,69.99,5000.0,50.9336,50.9336,50.9045,50.9264,5000.0
2011-05-10 10:45:00,69.98,70.02,69.97,70.01,10000.0,50.9191,50.9482,50.9118,50.9409,10000.0
2011-05-10 10:50:00,70.01,70.05,70.01,70.04,3900.0,50.9409,50.97,50.9409,50.9627,3900.0
2011-05-10 10:55:00,70.07,70.07,70.0,70.02,57300.0,50.9846,50.9846,50.9336,50.9482,57300.0
2011-05-10 11:00:00,70.01,70.06,70.0,70.03,30400.0,50.9409,50.9773,50.9336,50.9555,30400.0
2011-05-10 11:05:00,70.03,70.03,69.99,70.02,22800.0,50.9555,50.9555,50.9264,50.9482,22800.0
2011-05-10 11:10:00,70.02,70.04,69.99,70.03,17400.0,50.9482,50.9627,50.9264,50.9555,17400.0
2011-05-10 11:15:00,70.03,70.03,69.95,69.96,16300.0,50.9555,50.9555,50.8973,50.9045,16300.0
2011-05-10 11:20:00,69.96,69.97,69.9,69.92,10100.0,50.9045,50.9118,50.8609,50.8754,10100.0
2011-05-10 11:25:00,69.91,69.91,69.89,69.91,3200.0,50.8682,50.8682,50.8536,50.8682,3200.0
2011-05-10 11:30:00,69.92,69.94,69.89,69.9,3600.0,50.8754,50.89,50.8536,50.8609,3600.0
2011-05-10 11:35:00,69.9,69.92,69.9,69.91,1500.0,50.8609,50.8754,50.8609,50.8682,1500.0
2011-05-10 11:40:00,69.91,69.97,69.91,69.96,4200.0,50.8682,50.9118,50.8682,50.9045,4200.0
2011-05-10 11:45:00,69.98,70.0,69.98,69.99,6800.0,50.9191,50.9336,50.9191,50.9264,6800.0
2011-05-10 11:50:00,69.99,70.01,69.97,70.0,4100.0,50.9264,50.9409,50.9118,50.9336,4100.0
2011-05-10 11:55:00,70.0,70.02,69.97,69.97,10400.0,50.9336,50.9482,50.9118,50.9118,10400.0
2011-05-10 12:00:00,69.97,69.97,69.95,69.95,600.0,50.9118,50.9118,50.8973,50.8973,600.0
2011-05-10 12:05:00,69.94,69.96,69.94,69.96,4000.0,50.89,50.9045,50.89,50.9045,4000.0
2011-05-10 12:10:00,69.95,69.95,69.92,69.95,3300.0,50.8973,50.8973,50.8754,50.8973,3300.0
2011-05-10 12:15:00,69.97,69.98,69.94,69.96,6000.0,50.9118,50.9191,50.89,50.9045,6000.0
2011-05-10 12:20:00,69.98,69.99,69.96,69.97,8200.0,50.9191,50.9264,50.9045,50.9118,8200.0
2011-05-10 12:25:00,69.97,69.97,69.94,69.96,11500.0,50.9118,50.9118,50.89,50.9045,11500.0
2011-05-10 12:30:00,69.97,70.0,69.95,69.97,13200.0,50.9118,50.9336,50.8973,50.9118,13200.0
2011-05-10 12:35:00,69.98,70.01,69.97,70.01,23100.0,50.9191,50.9409,50.9118,50.9409,23100.0
2011-05-10 12:40:00,70.03,70.04,69.98,70.0,9000.0,50.9555,50.9627,50.9191,50.9336,9000.0
2011-05-10 12:45:00,69.99,70.0,69.97,69.97,3600.0,50.9264,50.9336,50.9118,50.9118,3600.0
2011-05-10 12:50:00,69.96,70.0,69.96,69.98,3600.0,50.9045,50.9336,50.9045,50.9191,3600.0
2011-05-10 12:55:00,69.98,69.99,69.97,69.98,3700.0,50.9191,50.9264,50.9118,50.9191,3700.0
2011-05-10 13:00:00,69.97,69.98,69.9,69.95,12400.0,50.9118,50.9191,50.8609,50.8973,12400.0
2011-05-10 13:05:00,69.95,69.97,69.95,69.95,4800.0,50.8973,50.9118,50.8973,50.8973,4800.0
2011-05-10 13:10:00,69.94,69.95,69.9,69.93,8800.0,50.89,50.8973,50.8609,50.8827,8800.0
2011-05-10 13:15:00,69.92,69.95,69.92,69.95,6200.0,50.8754,50.8973,50.8754,50.8973,6200.0
2011-05-10 13:20:00,69.95,69.95,69.93,69.95,5100.0,50.8973,50.8973,50.8827,50.8973,5100.0
2011-05-10 13:25:00,69.96,69.98,69.94,69.98,19700.0,50.9045,50.9191,50.89,50.9191,19700.0
2011-05-10 13:30:00,69.99,69.99,69.94,69.96,12300.0,50.9264,50.9264,50.89,50.9045,12300.0
2011-05-10 13:35:00,69.96,69.98,69.95,69.98,3000.0,50.9045,50.9191,50.8973,50.9191,3000.0
2011-05-10 13:40:00,69.97,70.02,69.97,70.0,5700.0,50.9118,50.9482,50.9118,50.9336,5700.0
2011-05-10 13:45:00,70.02,70.02,70.0,70.01,1800.0,50.9482,50.9482,50.9336,50.9409,1800.0
2011-05-10 13:50:00,70.0,70.01,69.97,70.01,11000.0,50.9336,50.9409,50.9118,50.9409,11000.0
2011-05-10 13:55:00,70.0,70.03,69.99,70.03,1800.0,50.9336,50.9555,50.9264,50.9555,1800.0
2011-05-10 14:00:00,70.02,70.04,70.0,70.0,2900.0,50.9482,50.9627,50.9336,50.9336,2900.0
2011-05-10 14:05:00,70.01,70.03,70.0,70.03,2900.0,50.9409,50.9555,50.9336,50.9555,2900.0
2011-05-10 14:10:00,70.03,70.05,70.0,70.05,18200.0,50.9555,50.97,50.9336,50.97,18200.0
2011-05-10 14:15:00,70.04,70.04,69.99,70.0,9900.0,50.9627,50.9627,50.9264,50.9336,9900.0
2011-05-10 14:20:00,69.99,70.0,69.97,69.97,4800.0,50.9264,50.9336,50.9118,50.9118,4800.0
2011-05-10 14:25:00,69.97,70.02,69.96,70.02,18600.0,50.9118,50.9482,50.9045,50.9482,18600.0
2011-05-10 14:30:00,70.01,70.02,69.99,70.02,9800.0,50.9409,50.9482,50.9264,50.9482,9800.0
2011-05-10 14:35:00,70.02,70.13,70.02,70.13,30600.0,50.9482,51.0282,50.9482,51.0282,30600.0
2011-05-10 14:40:00,70.14,70.19,70.11,70.19,20200.0,51.0355,51.0719,51.0137,51.0719,20200.0
2011-05-10 14:45:00,70.19,70.19,70.16,70.18,12600.0,51.0719,51.0719,51.0501,51.0646,12600.0
2011-05-10 14:50:00,70.18,70.19,70.17,70.18,3900.0,51.0646,51.0719,51.0573,51.0646,3900.0
2011-05-10 14:55:00,70.18,70.21,70.17,70.21,19400.0,51.0646,51.0864,51.0573,51.0864,19400.0
2011-05-10 15:00:00,70.22,70.22,70.18,70.2,24000.0,51.0937,51.0937,51.0646,51.0792,24000.0
2011-05-10 15:05:00,70.2,70.24,70.19,70.24,14300.0,51.0792,51.1083,51.0719,51.1083,14300.0
2011-05-10 15:10:00,70.24,70.27,70.23,70.23,21600.0,51.1083,51.1301,51.101,51.101,21600.0
2011-05-10 15:15:00,70.24,70.31,70.23,70.3,31900.0,51.1083,51.1592,51.101,51.1519,31900.0
2011-05-10 15:20:00,70.3,70.3,70.26,70.29,22200.0,51.1519,51.1519,51.1228,51.1447,22200.0
2011-05-10 15:25:00,70.28,70.3,70.26,70.26,10800.0,51.1374,51.1519,51.1228,51.1228,10800.0
2011-05-10 15:30:00,70.26,70.27,70.23,70.24,14300.0,51.1228,51.1301,51.101,51.1083,14300.0
2011-05-10 15:35:00,70.24,70.26,70.21,70.21,12900.0,51.1083,51.1228,51.0864,51.0864,12900.0
2011-05-10 15:40:00,70.21,70.22,70.19,70.22,16900.0,51.0864,51.0937,51.0719,51.0937,16900.0
2011-05-10 15:45:00,70.21,70.21,70.19,70.2,10500.0,51.0864,51.0864,51.0719,51.0792,10500.0
2011-05-10 15:50:00,70.2,70.21,70.17,70.18,5200.0,51.0792,51.0864,51.0573,51.0646,5200.0
2011-05-10 15:55:00,70.18,70.19,70.12,70.19,18600.0,51.0646,51.0719,51.021,51.0719,18600.0
2011-05-11 09:30:00,70.02,70.02,69.85,69.85,30900.0,50.9482,50.9482,50.8245,50.8245,30900.0
2011-05-11 09:35:00,69.85,69.93,69.84,69.93,4700.0,50.8245,50.8827,50.8172,50.8827,4700.0
2011-05-11 09:40:00,69.9,69.93,69.89,69.93,1100.0,50.8609,50.8827,50.8536,50.8827,1100.0
2011-05-11 09:45:00,69.95,69.97,69.95,69.95,9600.0,50.8973,50.9118,50.8973,50.8973,9600.0
2011-05-11 09:50:00,69.95,69.99,69.93,69.93,18300.0,50.8973,50.9264,50.8827,50.8827,18300.0
2011-05-11 09:55:00,69.86,69.9,69.86,69.9,7700.0,50.8318,50.8609,50.8318,50.8609,7700.0
2011-05-11 10:00:00,69.84,69.85,69.8,69.8,10400.0,50.8172,50.8245,50.7881,50.7881,10400.0
2011-05-11 10:05:00,69.79,69.85,69.78,69.81,8800.0,50.7808,50.8245,50.7736,50.7954,8800.0
2011-05-11 10:10:00,69.81,69.81,69.75,69.81,10200.0,50.7954,50.7954,50.7517,50.7954,10200.0
2011-05-11 10:15:00,69.81,69.89,69.81,69.88,13600.0,50.7954,50.8536,50.7954,50.8463,13600.0
2011-05-11 10:20:00,69.89,69.89,69.84,69.85,1100.0,50.8536,50.8536,50.8172,50.8245,1100.0
2011-05-11 10:25:00,69.82,69.86,69.79,69.85,5900.0,50.8027,50.8318,50.7808,50.8245,5900.0
2011-05-11 10:30:00,69.85,69.85,69.73,69.77,21500.0,50.8245,50.8245,50.7372,50.7663,21500.0
2011-05-11 10:35:00,69.75,69.75,69.7,69.71,9200.0,50.7517,50.7517,50.7154,50.7226,9200.0
2011-05-11 10:40:00,69.72,69.76,69.71,69.75,6800.0,50.7299,50.759,50.7226,50.7517,6800.0
2011-05-11 10:45:00,69.74,69.8,69.74,69.78,4000.0,50.7445,50.7881,50.7445,50.7736,4000.0
2011-05-11 10:50:00,69.75,69.8,69.74,69.8,6700.0,50.7517,50.7881,50.7445,50.7881,6700.0
2011-05-11 10:55:00,69.83,69.85,69.81,69.81,7500.0,50.8099,50.8245,50.7954,50.7954,7500.0
2011-05-11 11:00:00,69.81,69.86,69.8,69.82,8800.0,50.7954,50.8318,50.7881,50.8027,8800.0
2011-05-11 11:05:00,69.81,69.84,69.79,69.83,7800.0,50.7954,50.8172,50.7808,50.8099,7800.0
2011-05-11 11:10:00,69.82,69.83,69.79,69.81,11100.0,50.8027,50.8099,50.7808,50.7954,11100.0
2011-05-11 11:15:00,69.8,69.86,69.8,69.86,11700.0,50.7881,50.8318,50.7881,50.8318,11700.0
2011-05-11 11:20:00,69.87,69.87,69.85,69.86,3300.0,50.8391,50.8391,50.8245,50.8318,3300.0
2011-05-11 11:25:00,69.88,69.89,69.84,69.84,8400.0,50.8463,50.8536,50.8172,50.8172,8400.0
2011-05-11 11:30:00,69.84,69.87,69.84,69.84,5400.0,50.8172,50.8391,50.8172,50.8172,5400.0
2011-05-11 11:35:00,69.82,69.82,69.77,69.77,4300.0,50.8027,50.8027,50.7663,50.7663,4300.0
2011-05-11 11:40:00,69.77,69.79,69.77,69.79,2500.0,50.7663,50.7808,50.7663,50.7808,2500.0
2011-05-11 11:45:00,69.78,69.79,69.73,69.73,2100.0,50.7736,50.7808,50.7372,50.7372,2100.0
2011-05-11 11:50:00,69.74,69.75,69.74,69.74,4600.0,50.7445,50.7517,50.7445,50.7445,4600.0
2011-05-11 11:55:00,69.74,69.75,69.6,69.65,20800.0,50.7445,50.7517,50.6426,50.679,20800.0
2011-05-11 12:00:00,69.65,69.65,69.52,69.54,23700.0,50.679,50.679,50.5844,50.5989,23700.0
2011-05-11 12:05:00,69.52,69.52,69.46,69.51,9700.0,50.5844,50.5844,50.5407,50.5771,9700.0
2011-05-11 12:10:00,69.51,69.51,69.35,69.37,21700.0,50.5771,50.5771,50.4607,50.4752,21700.0
2011-05-11 12:15:00,69.37,69.38,69.17,69.3,40700.0,50.4752,50.4825,50.3297,50.4243,40700.0
2011-05-11 12:20:00,69.28,69.33,69.25,69.29,18400.0,50.4098,50.4461,50.3879,50.417,18400.0
2011-05-11 12:25:00,69.3,69.35,69.29,69.32,15200.0,50.4243,50.4607,50.417,50.4389,15200.0
2011-05-11 12:30:00,69.28,69.33,69.25,69.3,20400.0,50.4098,50.4461,50.3879,50.4243,20400.0
2011-05-11 12:35:00,69.31,69.41,69.31,69.39,6900.0,50.4316,50.5043,50.4316,50.4898,6900.0
2011-05-11 12:40:00,69.36,69.4,69.33,69.35,8400.0,50.468,50.4971,50.4461,50.4607,8400.0
2011-05-11 12:45:00,69.34,69.34,69.23,69.26,14700.0,50.4534,50.4534,50.3734,50.3952,14700.0
2011-05-11 12:50:00,69.25,69.33,69.24,69.33,3400.0,50.3879,50.4461,50.3806,50.4461,3400.0
2011-05-11 12:55:00,69.34,69.38,69.31,69.38,25200.0,50.4534,50.4825,50.4316,50.4825,25200.0
2011-05-11 13:00:00,69.38,69.41,69.34,69.34,8300.0,50.4825,50.5043,50.4534,50.4534,8300.0
2011-05-11 13:05:00,69.34,69.37,69.29,69.3,3600.0,50.4534,50.4752,50.417,50.4243,3600.0
2011-05-11 13:10:00,69.3,69.33,69.3,69.32,5100.0,50.4243,50.4461,50.4243,50.4389,5100.0
2011-05-11 13:15:00,69.31,69.33,69.29,69.29,12300.0,50.4316,50.4461,50.417,50.417,12300.0
2011-05-11 13:20:00,69.29,69.37,69.29,69.37,7600.0,50.417,50.4752,50.417,50.4752,7600.0
2011-05-11 13:25:00,69.35,69.35,69.28,69.3,17100.0,50.4607,50.4607,50.4098,50.4243,17100.0
2011-05-11 13:30:00,69.29,69.29,69.21,69.21,16300.0,50.417,50.417,50.3588,50.3588,16300.0
2011-05-11 13:35:00,69.21,69.25,69.11,69.25,25900.0,50.3588,50.3879,50.2861,50.3879,25900.0
2011-05-11 13:40:00,69.24,69.3,69.22,69.28,8100.0,50.3806,50.4243,50.3661,50.4098,8100.0
2011-05-11 13:45:00,69.28,69.34,69.26,69.29,5100.0,50.4098,50.4534,50.3952,50.417,5100.0
2011-05-11 13:50:00,69.28,69.31,69.27,69.29,12700.0,50.4098,50.4316,50.4025,50.417,12700.0
2011-05-11 13:55:00,69.3,69.31,69.22,69.26,12300.0,50.4243,50.4316,50.3661,50.3952,12300.0
2011-05-11 14:00:00,69.27,69.31,69.27,69.28,13100.0,50.4025,50.4316,50.4025,50.4098,13100.0
2011-05-11 14:05:00,69.28,69.29,69.25,69.25,13300.0,50.4098,50.417,50.3879,50.3879,13300.0
2011-05-11 14:10:00,69.24,69.27,69.21,69.22,73500.0,50.3806,50.4025,50.3588,50.3661,73500.0
2011-05-11 14:15:00,69.22,69.26,69.21,69.23,13300.0,50.3661,50.3952,50.3588,50.3734,13300.0
2011-05-11 14:20:00,69.23,69.24,69.13,69.14,14500.0,50.3734,50.3806,50.3006,50.3079,14500.0
2011-05-11 14:25:00,69.13,69.19,69.11,69.19,87900.0,50.3006,50.3443,50.2861,50.3443,87900.0
2011-05-11 14:30:00,69.19,69.25,69.19,69.21,6800.0,50.3443,50.3879,50.3443,50.3588,6800.0
2011-05-11 14:35:00,69.19,69.33,69.19,69.3,15900.0,50.3443,50.4461,50.3443,50.4243,15900.0
2011-05-11 14:40:00,69.31,69.33,69.28,69.28,7200.0,50.4316,50.4461,50.4098,50.4098,7200.0
2011-05-11 14:45:00,69.28,69.3,69.26,69.28,6000.0,50.4098,50.4243,50.3952,50.4098,6000.0
2011-05-11 14:50:00,69.28,69.3,69.25,69.28,5600.0,50.4098,50.4243,50.3879,50.4098,5600.0
2011-05-11 14:55:00,69.28,69.3,69.22,69.24,9700.0,50.4098,50.4243,50.3661,50.3806,9700.0
2011-05-11 15:00:00,69.24,69.26,69.21,69.25,7600.0,50.3806,50.3952,50.3588,50.3879,7600.0
2011-05-11 15:05:00,69.25,69.29,69.23,69.26,25300.0,50.3879,50.417,50.3734,50.3952,25300.0
2011-05-11 15:10:00,69.25,69.28,69.23,69.28,11000.0,50.3879,50.4098,50.3734,50.4098,11000.0
2011-05-11 15:15:00,69.28,69.32,69.27,69.31,18900.0,50.4098,50.4389,50.4025,50.4316,18900.0
2011-05-11 15:20:00,69.31,69.41,69.31,69.38,12700.0,50.4316,50.5043,50.4316,50.4825,12700.0
2011-05-11 15:25:00,69.37,69.38,69.33,69.33,11100.0,50.4752,50.4825,50.4461,50.4461,11100.0
2011-05-11 15:30:00,69.35,69.35,69.28,69.28,18000.0,50.4607,50.4607,50.4098,50.4098,18000.0
2011-05-11 15:35:00,69.27,69.27,69.18,69.21,42900.0,50.4025,50.4025,50.337,50.3588,42900.0
2011-05-11 15:40:00,69.21,69.26,69.18,69.23,34100.0,50.3588,50.3952,50.337,50.3734,34100.0
2011-05-11 15:45:00,69.24,69.29,69.21,69.29,59600.0,50.3806,50.417,50.3588,50.417,59600.0
2011-05-11 15:50:00,69.29,69.37,69.28,69.36,25400.0,50.417,50.4752,50.4098,50.468,25400.0
2011-05-11 15:55:00,69.35,69.42,69.35,69.36,29200.0,50.4607,50.5116,50.4607,50.468,29200.0
2011-05-12 09:30:00,69.19,69.28,69.09,69.13,23800.0,50.3443,50.4098,50.2715,50.3006,23800.0
2011-05-12 09:35:00,69.15,69.18,69.01,69.01,27500.0,50.3152,50.337,50.2133,50.2133,27500.0
2011-05-12 09:40:00,69.0,69.0,68.87,68.87,6700.0,50.206,50.206,50.1114,50.1114,6700.0
2011-05-12 09:45:00,68.85,68.94,68.85,68.94,17800.0,50.0969,50.1624,50.0969,50.1624,17800.0
2011-05-12 09:50:00,68.94,69.01,68.93,68.96,18100.0,50.1624,50.2133,50.1551,50.1769,18100.0
2011-05-12 09:55:00,68.97,68.97,68.89,68.94,10100.0,50.1842,50.1842,50.126,50.1624,10100.0
2011-05-12 10:00:00,68.96,68.99,68.86,68.87,12100.0,50.1769,50.1987,50.1042,50.1114,12100.0
2011-05-12 10:05:00,68.88,69.03,68.82,69.02,14000.0,50.1187,50.2278,50.075,50.2206,14000.0
2011-05-12 10:10:00,69.03,69.1,68.99,69.06,11900.0,50.2278,50.2788,50.1987,50.2497,11900.0
2011-05-12 10:15:00,69.09,69.12,69.03,69.03,10700.0,50.2715,50.2933,50.2278,50.2278,10700.0
2011-05-12 10:20:00,69.04,69.06,68.99,69.0,7600.0,50.2351,50.2497,50.1987,50.206,7600.0
2011-05-12 10:25:00,69.0,69.07,69.0,69.03,6800.0,50.206,50.257,50.206,50.2278,6800.0
2011-05-12 10:30:00,69.05,69.12,69.01,69.04,21600.0,50.2424,50.2933,50.2133,50.2351,21600.0
2011-05-12 10:35:00,69.06,69.06,69.0,69.03,10100.0,50.2497,50.2497,50.206,50.2278,10100.0
2011-05-12 10:40:00,69.04,69.05,68.95,68.96,16700.0,50.2351,50.2424,50.1696,50.1769,16700.0
2011-05-12 10:45:00,68.96,68.99,68.96,68.97,8700.0,50.1769,50.1987,50.1769,50.1842,8700.0
2011-05-12 10:50:00,69.01,69.01,68.9,68.93,5500.0,50.2133,50.2133,50.1333,50.1551,5500.0
2011-05-12 10:55:00,68.94,69.0,68.93,68.96,5000.0,50.1624,50.206,50.1551,50.1769,5000.0
2011-05-12 11:00:00,68.94,69.06,68.92,69.06,15300.0,50.1624,50.2497,50.1478,50.2497,15300.0
2011-05-12 11:05:00,69.06,69.06,68.98,68.98,11600.0,50.2497,50.2497,50.1915,50.1915,11600.0
2011-05-12 11:10:00,68.99,69.08,68.99,69.06,12800.0,50.1987,50.2642,50.1987,50.2497,12800.0
2011-05-12 11:15:00,69.07,69.08,69.05,69.08,5800.0,50.257,50.2642,50.2424,50.2642,5800.0
2011-05-12 11:20:00,69.09,69.15,69.08,69.13,8500.0,50.2715,50.3152,50.2642,50.3006,8500.0
2011-05-12 11:25:00,69.14,69.23,69.14,69.2,12700.0,50.3079,50.3734,50.3079,50.3515,12700.0
2011-05-12 11:30:00,69.21,69.29,69.21,69.26,9500.0,50.3588,50.417,50.3588,50.3952,9500.0
2011-05-12 11:35:00,69.26,69.29,69.25,69.27,11400.0,50.3952,50.417,50.3879,50.4025,11400.0
2011-05-12 11:40:00,69.28,69.35,69.28,69.35,12200.0,50.4098,50.4607,50.4098,50.4607,12200.0
2011-05-12 11:45:00,69.35,69.35,69.3,69.33,9900.0,50.4607,50.4607,50.4243,50.4461,9900.0
2011-05-12 11:50:00,69.34,69.36,69.3,69.33,10900.0,50.4534,50.468,50.4243,50.4461,10900.0
2011-05-12 11:55:00,69.34,69.34,69.23,69.23,3300.0,50.4534,50.4534,50.3734,50.3734,3300.0
2011-05-12 12:00:00,69.23,69.27,69.23,69.25,12500.0,50.3734,50.4025,50.3734,50.3879,12500.0
2011-05-12 12:05:00,69.26,69.26,69.22,69.24,3900.0,50.3952,50.3952,50.3661,50.3806,3900.0
2011-05-12 12:10:00,69.22,69.22,69.2,69.21,3200.0,50.3661,50.3661,50.3515,50.3588,3200.0
2011-05-12 12:15:00,69.22,69.22,69.18,69.21,4100.0,50.3661,50.3661,50.337,50.3588,4100.0
2011-05-12 12:20:00,69.22,69.27,69.22,69.27,4300.0,50.3661,50.4025,50.3661,50.4025,4300.0
2011-05-12 12:25:00,69.28,69.29,69.26,69.29,8700.0,50.4098,50.417,50.3952,50.417,8700.0
2011-05-12 12:30:00,69.3,69.31,69.27,69.29,3900.0,50.4243,50.4316,50.4025,50.417,3900.0
2011-05-12 12:35:00,69.3,69.3,69.27,69.28,3000.0,50.4243,50.4243,50.4025,50.4098,3000.0
2011-05-12 12:40:00,69.28,69.3,69.23,69.24,2300.0,50.4098,50.4243,50.3734,50.3806,2300.0
2011-05-12 12:45:00,69.26,69.28,69.25,69.27,3900.0,50.3952,50.4098,50.3879,50.4025,3900.0
2011-05-12 12:50:00,69.28,69.31,69.28,69.3,10200.0,50.4098,50.4316,50.4098,50.4243,10200.0
2011-05-12 12:55:00,69.3,69.4,69.3,69.39,49000.0,50.4243,50.4971,50.4243,50.4898,49000.0
2011-05-12 13:00:00,69.39,69.56,69.39,69.56,21900.0,50.4898,50.6135,50.4898,50.6135,21900.0
2011-05-12 13:05:00,69.57,69.58,69.52,69.52,31800.0,50.6208,50.628,50.5844,50.5844,31800.0
2011-05-12 13:10:00,69.52,69.6,69.52,69.6,3800.0,50.5844,50.6426,50.5844,50.6426,3800.0
2011-05-12 13:15:00,69.61,69.66,69.61,69.63,39400.0,50.6499,50.6862,50.6499,50.6644,39400.0
2011-05-12 13:20:00,69.63,69.71,69.63,69.71,13500.0,50.6644,50.7226,50.6644,50.7226,13500.0
2011-05-12 13:25:00,69.7,69.7,69.64,69.64,2300.0,50.7154,50.7154,50.6717,50.6717,2300.0
2011-05-12 13:30:00,69.65,69.66,69.61,69.63,32100.0,50.679,50.6862,50.6499,50.6644,32100.0
2011-05-12 13:35:00,69.63,69.72,69.63,69.7,22400.0,50.6644,50.7299,50.6644,50.7154,22400.0
2011-05-12 13:40:00,69.71,69.71,69.62,69.65,10700.0,50.7226,50.7226,50.6571,50.679,10700.0
2011-05-12 13:45:00,69.61,69.64,69.61,69.63,22500.0,50.6499,50.6717,50.6499,50.6644,22500.0
2011-05-12 13:50:00,69.64,69.73,69.64,69.71,8300.0,50.6717,50.7372,50.6717,50.7226,8300.0
2011-05-12 13:55:00,69.71,69.71,69.66,69.68,14500.0,50.7226,50.7226,50.6862,50.7008,14500.0
2011-05-12 14:00:00,69.69,69.69,69.67,69.68,5500.0,50.7081,50.7081,50.6935,50.7008,5500.0
2011-05-12 14:05:00,69.71,69.78,69.71,69.73,4400.0,50.7226,50.7736,50.7226,50.7372,4400.0
2011-05-12 14:10:00,69.74,69.76,69.69,69.69,9200.0,50.7445,50.759,50.7081,50.7081,9200.0
2011-05-12 14:15:00,69.69,69.71,69.64,69.65,5300.0,50.7081,50.7226,50.6717,50.679,5300.0
2011-05-12 14:20:00,69.64,69.65,69.58,69.58,9300.0,50.6717,50.679,50.628,50.628,9300.0
2011-05-12 14:25:00,69.59,69.62,69.57,69.6,20600.0,50.6353,50.6571,50.6208,50.6426,20600.0
2011-05-12 14:30:00,69.59,69.61,69.55,69.6,5900.0,50.6353,50.6499,50.6062,50.6426,5900.0
2011-05-12 14:35:00,69.6,69.62,69.59,69.61,3300.0,50.6426,50.6571,50.6353,50.6499,3300.0
2011-05-12 14:40:00,69.59,69.61,69.58,69.61,3800.0,50.6353,50.6499,50.628,50.6499,3800.0
2011-05-12 14:45:00,69.6,69.64,69.6,69.61,3600.0,50.6426,50.6717,50.6426,50.6499,3600.0
2011-05-12 14:50:00,69.6,69.6,69.54,69.54,7600.0,50.6426,50.6426,50.5989,50.5989,7600.0
2011-05-12 14:55:00,69.55,69.55,69.51,69.53,14300.0,50.6062,50.6062,50.5771,50.5917,14300.0
2011-05-12 15:00:00,69.52,69.54,69.48,69.53,10300.0,50.5844,50.5989,50.5553,50.5917,10300.0
2011-05-12 15:05:00,69.54,69.59,69.54,69.58,17900.0,50.5989,50.6353,50.5989,50.628,17900.0
2011-05-12 15:10:00,69.57,69.59,69.55,69.55,6300.0,50.6208,50.6353,50.6062,50.6062,6300.0
2011-05-12 15:15:00,69.54,69.64,69.54,69.61,10300.0,50.5989,50.6717,50.5989,50.6499,10300.0
2011-05-12 15:20:00,69.61,69.65,69.56,69.57,28600.0,50.6499,50.679,50.6135,50.6208,28600.0
2011-05-12 15:25:00,69.55,69.59,69.52,69.58,50500.0,50.6062,50.6353,50.5844,50.628,50500.0
2011-05-12 15:30:00,69.58,69.58,69.53,69.55,67100.0,50.628,50.628,50.5917,50.6062,67100.0
2011-05-12 15:35:00,69.56,69.6,69.53,69.6,120400.0,50.6135,50.6426,50.5917,50.6426,120400.0
2011-05-12 15:40:00,69.61,69.63,69.57,69.61,35500.0,50.6499,50.6644,50.6208,50.6499,35500.0
2011-05-12 15:45:00,69.63,69.67,69.63,69.67,32100.0,50.6644,50.6935,50.6644,50.6935,32100.0
2011-05-12 15:50:00,69.68,69.7,69.65,69.66,70400.0,50.7008,50.7154,50.679,50.6862,70400.0
2011-05-12 15:55:00,69.67,69.68,69.61,69.62,19900.0,50.6935,50.7008,50.6499,50.6571,19900.0
2011-05-13 09:30:00,69.7,69.76,69.63,69.63,33400.0,50.7154,50.759,50.6644,50.6644,33400.0
2011-05-13 09:35:00,69.63,69.63,69.57,69.59,18900.0,50.6644,50.6644,50.6208,50.6353,18900.0
2011-05-13 09:40:00,69.59,69.62,69.55,69.6,9700.0,50.6353,50.6571,50.6062,50.6426,9700.0
2011-05-13 09:45:00,69.61,69.61,69.51,69.57,20900.0,50.6499,50.6499,50.5771,50.6208,20900.0
2011-05-13 09:50:00,69.48,69.57,69.48,69.57,15100.0,50.5553,50.6208,50.5553,50.6208,15100.0
2011-05-13 09:55:00,69.56,69.62,69.53,69.55,24700.0,50.6135,50.6571,50.5917,50.6062,24700.0
2011-05-13 10:00:00,69.53,69.56,69.36,69.37,18200.0,50.5917,50.6135,50.468,50.4752,18200.0
2011-05-13 10:05:00,69.39,69.42,69.34,69.36,13200.0,50.4898,50.5116,50.4534,50.468,13200.0
2011-05-13 10:10:00,69.36,69.46,69.34,69.46,13700.0,50.468,50.5407,50.4534,50.5407,13700.0
2011-05-13 10:15:00,69.45,69.55,69.45,69.54,10400.0,50.5334,50.6062,50.5334,50.5989,10400.0
2011-05-13 10:20:00,69.53,69.53,69.44,69.47,6900.0,50.5917,50.5917,50.5262,50.548,6900.0
2011-05-13 10:25:00,69.47,69.5,69.42,69.48,5100.0,50.548,50.5698,50.5116,50.5553,5100.0
2011-05-13 10:30:00,69.47,69.52,69.47,69.52,12400.0,50.548,50.5844,50.548,50.5844,12400.0
2011-05-13 10:35:00,69.57,69.57,69.51,69.56,2500.0,50.6208,50.6208,50.5771,50.6135,2500.0
2011-05-13 10:40:00,69.59,69.6,69.53,69.56,5100.0,50.6353,50.6426,50.5917,50.6135,5100.0
2011-05-13 10:45:00,69.54,69.55,69.5,69.55,8600.0,50.5989,50.6062,50.5698,50.6062,8600.0
2011-05-13 10:50:00,69.55,69.55,69.49,69.52,7500.0,50.6062,50.6062,50.5626,50.5844,7500.0
2011-05-13 10:55:00,69.51,69.51,69.42,69.43,5800.0,50.5771,50.5771,50.5116,50.5189,5800.0
2011-05-13 11:00:00,69.43,69.43,69.31,69.31,11300.0,50.5189,50.5189,50.4316,50.4316,11300.0
2011-05-13 11:05:00,69.31,69.36,69.26,69.32,17000.0,50.4316,50.468,50.3952,50.4389,17000.0
2011-05-13 11:10:00,69.32,69.36,69.27,69.36,7300.0,50.4389,50.468,50.4025,50.468,7300.0
2011-05-13 11:15:00,69.36,69.39,69.27,69.27,12500.0,50.468,50.4898,50.4025,50.4025,12500.0
2011-05-13 11:20:00,69.27,69.27,69.17,69.19,32900.0,50.4025,50.4025,50.3297,50.3443,32900.0
2011-05-13 11:25:00,69.18,69.25,69.17,69.2,6200.0,50.337,50.3879,50.3297,50.3515,6200.0
2011-05-13 11:30:00,69.2,69.26,69.19,69.22,2600.0,50.3515,50.3952,50.3443,50.3661,2600.0
2011-05-13 11:35:00,69.22,69.28,69.22,69.24,2900.0,50.3661,50.4098,50.3661,50.3806,2900.0
2011-05-13 11:40:00,69.25,69.25,69.17,69.17,3100.0,50.3879,50.3879,50.3297,50.3297,3100.0
2011-05-13 11:45:00,69.15,69.23,69.12,69.18,13500.0,50.3152,50.3734,50.2933,50.337,13500.0
2011-05-13 11:50:00,69.17,69.22,69.13,69.13,5800.0,50.3297,50.3661,50.3006,50.3006,5800.0
2011-05-13 11:55:00,69.14,69.17,69.05,69.09,24200.0,50.3079,50.3297,50.2424,50.2715,24200.0
2011-05-13 12:00:00,69.08,69.13,69.07,69.1,8900.0,50.2642,50.3006,50.257,50.2788,8900.0
2011-05-13 12:05:00,69.09,69.1,68.93,68.94,12500.0,50.2715,50.2788,50.1551,50.1624,12500.0
2011-05-13 12:10:00,68.93,69.01,68.81,68.81,24500.0,50.1551,50.2133,50.0678,50.0678,24500.0
2011-05-13 12:15:00,68.8,68.94,68.79,68.92,14800.0,50.0605,50.1624,50.0532,50.1478,14800.0
2011-05-13 12:20:00,68.92,68.94,68.82,68.88,23800.0,50.1478,50.1624,50.075,50.1187,23800.0
2011-05-13 12:25:00,68.86,68.98,68.84,68.97,10600.0,50.1042,50.1915,50.0896,50.1842,10600.0
2011-05-13 12:30:00,68.97,69.03,68.94,69.0,11400.0,50.1842,50.2278,50.1624,50.206,11400.0
2011-05-13 12:35:00,69.01,69.03,68.95,68.95,7700.0,50.2133,50.2278,50.1696,50.1696,7700.0
2011-05-13 12:40:00,68.94,68.97,68.93,68.97,7800.0,50.1624,50.1842,50.1551,50.1842,7800.0
2011-05-13 12:45:00,68.98,69.02,68.95,69.01,8100.0,50.1915,50.2206,50.1696,50.2133,8100.0
2011-05-13 12:50:00,69.01,69.03,68.98,69.01,7500.0,50.2133,50.2278,50.1915,50.2133,7500.0
2011-05-13 12:55:00,69.01,69.02,68.92,68.95,14500.0,50.2133,50.2206,50.1478,50.1696,14500.0
2011-05-13 13:00:00,68.96,69.03,68.94,69.01,25600.0,50.1769,50.2278,50.1624,50.2133,25600.0
2011-05-13 13:05:00,68.98,68.98,68.93,68.97,8800.0,50.1915,50.1915,50.1551,50.1842,8800.0
2011-05-13 13:10:00,68.96,69.02,68.96,69.01,8000.0,50.1769,50.2206,50.1769,50.2133,8000.0
2011-05-13 13:15:00,69.01,69.05,68.99,69.02,4000.0,50.2133,50.2424,50.1987,50.2206,4000.0
2011-05-13 13:20:00,69.04,69.08,69.04,69.05,2400.0,50.2351,50.2642,50.2351,50.2424,2400.0
2011-05-13 13:25:00,69.05,69.05,68.97,68.99,9100.0,50.2424,50.2424,50.1842,50.1987,9100.0
2011-05-13 13:30:00,69.01,69.02,68.97,68.99,7000.0,50.2133,50.2206,50.1842,50.1987,7000.0
2011-05-13 13:35:00,69.0,69.0,68.94,68.94,8200.0,50.206,50.206,50.1624,50.1624,8200.0
2011-05-13 13:40:00,68.94,68.94,68.91,68.94,8400.0,50.1624,50.1624,50.1405,50.1624,8400.0
2011-05-13 13:45:00,68.94,68.98,68.94,68.97,2700.0,50.1624,50.1915,50.1624,50.1842,2700.0
2011-05-13 13:50:00,68.97,68.97,68.91,68.92,12200.0,50.1842,50.1842,50.1405,50.1478,12200.0
2011-05-13 13:55:00,68.91,68.95,68.91,68.95,3900.0,50.1405,50.1696,50.1405,50.1696,3900.0
2011-05-13 14:00:00,68.96,68.98,68.93,68.98,2400.0,50.1769,50.1915,50.1551,50.1915,2400.0
2011-05-13 14:05:00,68.98,69.03,68.97,69.03,2900.0,50.1915,50.2278,50.1842,50.2278,2900.0
2011-05-13 14:10:00,69.03,69.07,69.01,69.07,3400.0,50.2278,50.257,50.2133,50.257,3400.0
2011-05-13 14:15:00,69.07,69.11,69.05,69.09,6400.0,50.257,50.2861,50.2424,50.2715,6400.0
2011-05-13 14:20:00,69.09,69.19,69.09,69.18,7000.0,50.2715,50.3443,50.2715,50.337,7000.0
2011-05-13 14:25:00,69.17,69.17,69.13,69.15,3400.0,50.3297,50.3297,50.3006,50.3152,3400.0
2011-05-13 14:30:00,69.15,69.2,69.13,69.15,7100.0,50.3152,50.3515,50.3006,50.3152,7100.0
2011-05-13 14:35:00,69.14,69.14,69.11,69.14,5900.0,50.3079,50.3079,50.2861,50.3079,5900.0
2011-05-13 14:40:00,69.15,69.16,69.11,69.11,3200.0,50.3152,50.3224,50.2861,50.2861,3200.0
2011-05-13 14:45:00,69.1,69.15,69.1,69.12,5900.0,50.2788,50.3152,50.2788,50.2933,5900.0
2011-05-13 14:50:00,69.12,69.17,69.11,69.12,5600.0,50.2933,50.3297,50.2861,50.2933,5600.0
2011-05-13 14:55:00,69.13,69.13,69.06,69.08,5900.0,50.3006,50.3006,50.2497,50.2642,5900.0
2011-05-13 15:00:00,69.09,69.1,69.06,69.06,24100.0,50.2715,50.2788,50.2497,50.2497,24100.0
2011-05-13 15:05:00,69.06,69.11,69.06,69.11,41000.0,50.2497,50.2861,50.2497,50.2861,41000.0
2011-05-13 15:10:00,69.11,69.16,69.11,69.15,5500.0,50.2861,50.3224,50.2861,50.3152,5500.0
2011-05-13 15:15:00,69.16,69.16,69.07,69.07,5300.0,50.3224,50.3224,50.257,50.257,5300.0
2011-05-13 15:20:00,69.07,69.1,69.05,69.08,6500.0,50.257,50.2788,50.2424,50.2642,6500.0
2011-05-13 15:25:00,69.07,69.07,68.99,69.02,16400.0,50.257,50.257,50.1987,50.2206,16400.0
2011-05-13 15:30:00,69.04,69.08,69.04,69.07,7900.0,50.2351,50.2642,50.2351,50.257,7900.0
2011-05-13 15:35:00,69.04,69.13,69.04,69.08,30700.0,50.2351,50.3006,50.2351,50.2642,30700.0
2011-05-13 15:40:00,69.08,69.08,69.04,69.08,5500.0,50.2642,50.2642,50.2351,50.2642,5500.0
2011-05-13 15:45:00,69.07,69.09,69.04,69.06,17300.0,50.257,50.2715,50.2351,50.2497,17300.0
2011-05-13 15:50:00,69.06,69.07,69.0,69.07,10600.0,50.2497,50.257,50.206,50.257,10600.0
2011-05-13 15:55:00,69.06,69.09,69.06,69.07,7900.0,50.2497,50.2715,50.2497,50.257,7900.0
2011-05-16 09:30:00,68.89,68.89,68.72,68.79,19500.0,50.126,50.126,50.0023,50.0532,19500.0
2011-05-16 09:35:00,68.8,68.97,68.8,68.97,17500.0,50.0605,50.1842,50.0605,50.1842,17500.0
2011-05-16 09:40:00,68.96,69.01,68.95,68.95,11400.0,50.1769,50.2133,50.1696,50.1696,11400.0
2011-05-16 09:45:00,68.94,68.95,68.86,68.89,94300.0,50.1624,50.1696,50.1042,50.126,94300.0
2011-05-16 09:50:00,68.9,68.97,68.87,68.95,96700.0,50.1333,50.1842,50.1114,50.1696,96700.0
2011-05-16 09:55:00,68.96,68.98,68.91,68.98,17300.0,50.1769,50.1915,50.1405,50.1915,17300.0
2011-05-16 10:00:00,68.98,69.16,68.96,69.15,47900.0,50.1915,50.3224,50.1769,50.3152,47900.0
2011-05-16 10:05:00,69.12,69.23,69.12,69.19,17000.0,50.2933,50.3734,50.2933,50.3443,17000.0
2011-05-16 10:10:00,69.18,69.22,69.13,69.13,9900.0,50.337,50.3661,50.3006,50.3006,9900.0
2011-05-16 10:15:00,69.12,69.2,69.11,69.2,3100.0,50.2933,50.3515,50.2861,50.3515,3100.0
2011-05-16 10:20:00,69.22,69.27,69.18,69.18,7600.0,50.3661,50.4025,50.337,50.337,7600.0
2011-05-16 10:25:00,69.19,69.26,69.18,69.21,13700.0,50.3443,50.3952,50.337,50.3588,13700.0
2011-05-16 10:30:00,69.22,69.23,69.18,69.22,4300.0,50.3661,50.3734,50.337,50.3661,4300.0
2011-05-16 10:35:00,69.22,69.28,69.22,69.23,6900.0,50.3661,50.4098,50.3661,50.3734,6900.0
2011-05-16 10:40:00,69.22,69.29,69.21,69.29,6500.0,50.3661,50.417,50.3588,50.417,6500.0
2011-05-16 10:45:00,69.29,69.33,69.27,69.28,3800.0,50.417,50.4461,50.4025,50.4098,3800.0
2011-05-16 10:50:00,69.3,69.36,69.29,69.35,5700.0,50.4243,50.468,50.417,50.4607,5700.0
2011-05-16 10:55:00,69.35,69.38,69.35,69.37,14600.0,50.4607,50.4825,50.4607,50.4752,14600.0
2011-05-16 11:00:00,69.4,69.44,69.38,69.43,8700.0,50.4971,50.5262,50.4825,50.5189,8700.0
2011-05-16 11:05:00,69.45,69.47,69.41,69.41,6000.0,50.5334,50.548,50.5043,50.5043,6000.0
2011-05-16 11:10:00,69.41,69.43,69.39,69.4,10400.0,50.5043,50.5189,50.4898,50.4971,10400.0
2011-05-16 11:15:00,69.38,69.41,69.37,69.41,10800.0,50.4825,50.5043,50.4752,50.5043,10800.0
2011-05-16 11:20:00,69.39,69.41,69.38,69.39,4400.0,50.4898,50.5043,50.4825,50.4898,4400.0
2011-05-16 11:25:00,69.38,69.38,69.34,69.36,6900.0,50.4825,50.4825,50.4534,50.468,6900.0
2011-05-16 11:30:00,69.36,69.37,69.33,69.34,12300.0,50.468,50.4752,50.4461,50.4534,12300.0
2011-05-16 11:35:00,69.33,69.38,69.32,69.38,14800.0,50.4461,50.4825,50.4389,50.4825,14800.0
2011-05-16 11:40:00,69.38,69.38,69.29,69.3,5900.0,50.4825,50.4825,50.417,50.4243,5900.0
2011-05-16 11:45:00,69.29,69.3,69.24,69.26,29900.0,50.417,50.4243,50.3806,50.3952,29900.0
2011-05-16 11:50:00,69.25,69.28,69.24,69.24,6100.0,50.3879,50.4098,50.3806,50.3806,6100.0
2011-05-16 11:55:00,69.23,69.28,69.23,69.28,4900.0,50.3734,50.4098,50.3734,50.4098,4900.0
2011-05-16 12:00:00,69.29,69.29,69.24,69.24,4500.0,50.417,50.417,50.3806,50.3806,4500.0
2011-05-16 12:05:00,69.24,69.24,69.18,69.19,5400.0,50.3806,50.3806,50.337,50.3443,5400.0
2011-05-16 12:10:00,69.16,69.19,69.16,69.17,9400.0,50.3224,50.3443,50.3224,50.3297,9400.0
2011-05-16 12:15:00,69.18,69.21,69.16,69.2,5100.0,50.337,50.3588,50.3224,50.3515,5100.0
2011-05-16 12:20:00,69.2,69.22,69.2,69.21,7600.0,50.3515,50.3661,50.3515,50.3588,7600.0
2011-05-16 12:25:00,69.22,69.23,69.19,69.21,3700.0,50.3661,50.3734,50.3443,50.3588,3700.0
2011-05-16 12:30:00,69.21,69.26,69.21,69.23,5800.0,50.3588,50.3952,50.3588,50.3734,5800.0
2011-05-16 12:35:00,69.21,69.28,69.2,69.27,7700.0,50.3588,50.4098,50.3515,50.4025,7700.0
2011-05-16 12:40:00,69.28,69.31,69.2,69.2,34900.0,50.4098,50.4316,50.3515,50.3515,34900.0
2011-05-16 12:45:00,69.2,69.22,69.16,69.18,6100.0,50.3515,50.3661,50.3224,50.337,6100.0
2011-05-16 12:50:00,69.16,69.16,69.07,69.09,8100.0,50.3224,50.3224,50.257,50.2715,8100.0
2011-05-16 12:55:00,69.08,69.08,69.03,69.03,4500.0,50.2642,50.2642,50.2278,50.2278,4500.0
2011-05-16 13:00:00,69.02,69.02,68.98,68.99,4800.0,50.2206,50.2206,50.1915,50.1987,4800.0
2011-05-16 13:05:00,69.0,69.02,68.97,68.99,7000.0,50.206,50.2206,50.1842,50.1987,7000.0
2011-05-16 13:10:00,68.97,69.02,68.95,68.99,11300.0,50.1842,50.2206,50.1696,50.1987,11300.0
2011-05-16 13:15:00,69.01,69.04,68.98,69.04,4300.0,50.2133,50.2351,50.1915,50.2351,4300.0
2011-05-16 13:20:00,69.06,69.06,69.02,69.03,9700.0,50.2497,50.2497,50.2206,50.2278,9700.0
2011-05-16 13:25:00,69.03,69.04,69.0,69.02,4100.0,50.2278,50.2351,50.206,50.2206,4100.0
2011-05-16 13:30:00,69.04,69.1,69.03,69.09,17500.0,50.2351,50.2788,50.2278,50.2715,17500.0
2011-05-16 13:35:00,69.09,69.11,69.07,69.11,3100.0,50.2715,50.2861,50.257,50.2861,3100.0
2011-05-16 13:40:00,69.11,69.15,69.1,69.13,16100.0,50.2861,50.3152,50.2788,50.3006,16100.0
2011-05-16 13:45:00,69.15,69.17,69.13,69.14,19000.0,50.3152,50.3297,50.3006,50.3079,19000.0
2011-05-16 13:50:00,69.14,69.16,69.12,69.12,7200.0,50.3079,50.3224,50.2933,50.2933,7200.0
2011-05-16 13:55:00,69.11,69.14,69.1,69.12,4800.0,50.2861,50.3079,50.2788,50.2933,4800.0
2011-05-16 14:00:00,69.09,69.11,69.09,69.1,2400.0,50.2715,50.2861,50.2715,50.2788,2400.0
2011-05-16 14:05:00,69.15,69.22,69.15,69.2,3900.0,50.3152,50.3661,50.3152,50.3515,3900.0
2011-05-16 14:10:00,69.2,69.21,69.18,69.18,2000.0,50.3515,50.3588,50.337,50.337,2000.0
2011-05-16 14:15:00,69.18,69.19,69.12,69.12,6400.0,50.337,50.3443,50.2933,50.2933,6400.0
2011-05-16 14:20:00,69.13,69.15,69.07,69.09,1100.0,50.3006,50.3152,50.257,50.2715,1100.0
2011-05-16 14:25:00,69.09,69.09,68.99,69.01,3200.0,50.2715,50.2715,50.1987,50.2133,3200.0
2011-05-16 14:30:00,68.99,69.06,68.99,69.01,9500.0,50.1987,50.2497,50.1987,50.2133,9500.0
2011-05-16 14:35:00,68.99,68.99,68.92,68.97,14900.0,50.1987,50.1987,50.1478,50.1842,14900.0
2011-05-16 14:40:00,68.97,68.99,68.9,68.97,40600.0,50.1842,50.1987,50.1333,50.1842,40600.0
2011-05-16 14:45:00,68.96,69.01,68.94,69.01,13000.0,50.1769,50.2133,50.1624,50.2133,13000.0
2011-05-16 14:50:00,69.02,69.04,68.96,68.96,3800.0,50.2206,50.2351,50.1769,50.1769,3800.0
2011-05-16 14:55:00,68.96,69.02,68.96,68.99,6800.0,50.1769,50.2206,50.1769,50.1987,6800.0
2011-05-16 15:00:00,68.99,69.07,68.99,69.07,16600.0,50.1987,50.257,50.1987,50.257,16600.0
2011-05-16 15:05:00,69.07,69.11,69.06,69.09,10100.0,50.257,50.2861,50.2497,50.2715,10100.0
2011-05-16 15:10:00,69.06,69.08,68.98,69.01,8300.0,50.2497,50.2642,50.1915,50.2133,8300.0
2011-05-16 15:15:00,69.0,69.03,68.98,68.98,6900.0,50.206,50.2278,50.1915,50.1915,6900.0
2011-05-16 15:20:00,68.97,68.99,68.93,68.94,9700.0,50.1842,50.1987,50.1551,50.1624,9700.0
2011-05-16 15:25:00,68.95,68.96,68.89,68.89,11800.0,50.1696,50.1769,50.126,50.126,11800.0
2011-05-16 15:30:00,68.9,68.94,68.87,68.93,8000.0,50.1333,50.1624,50.1114,50.1551,8000.0
2011-05-16 15:35:00,68.92,68.92,68.86,68.86,15700.0,50.1478,50.1478,50.1042,50.1042,15700.0
2011-05-16 15:40:00,68.84,68.86,68.76,68.76,6700.0,50.0896,50.1042,50.0314,50.0314,6700.0
2011-05-16 15:45:00,68.76,68.76,68.68,68.74,16200.0,50.0314,50.0314,49.9732,50.0168,16200.0
2011-05-16 15:50:00,68.75,68.83,68.72,68.81,17700.0,50.0241,50.0823,50.0023,50.0678,17700.0
2011-05-16 15:55:00,68.81,68.82,68.79,68.79,19800.0,50.0678,50.075,50.0532,50.0532,19800.0
2011-05-17 09:30:00,68.57,68.64,68.48,68.64,25600.0,49.8931,49.9441,49.8277,49.9441,25600.0
2011-05-17 09:35:00,68.63,68.68,68.59,68.63,25300.0,49.9368,49.9732,49.9077,49.9368,25300.0
2011-05-17 09:40:00,68.56,68.7,68.56,68.7,9300.0,49.8859,49.9877,49.8859,49.9877,9300.0
2011-05-17 09:45:00,68.71,68.77,68.71,68.76,11500.0,49.995,50.0387,49.995,50.0314,11500.0
2011-05-17 09:50:00,68.76,68.76,68.7,68.72,19000.0,50.0314,50.0314,49.9877,50.0023,19000.0
2011-05-17 09:55:00,68.76,68.84,68.76,68.81,4500.0,50.0314,50.0896,50.0314,50.0678,4500.0
2011-05-17 10:00:00,68.8,68.81,68.66,68.67,6600.0,50.0605,50.0678,49.9586,49.9659,6600.0
2011-05-17 10:05:00,68.7,68.71,68.61,68.65,5400.0,49.9877,49.995,49.9222,49.9513,5400.0
2011-05-17 10:10:00,68.66,68.72,68.66,68.71,19200.0,49.9586,50.0023,49.9586,49.995,19200.0
2011-05-17 10:15:00,68.72,68.88,68.72,68.85,16900.0,50.0023,50.1187,50.0023,50.0969,16900.0
2011-05-17 10:20:00,68.85,68.87,68.82,68.84,13800.0,50.0969,50.1114,50.075,50.0896,13800.0
2011-05-17 10:25:00,68.85,68.94,68.84,68.92,60100.0,50.0969,50.1624,50.0896,50.1478,60100.0
2011-05-17 10:30:00,68.92,68.93,68.85,68.85,15500.0,50.1478,50.1551,50.0969,50.0969,15500.0
2011-05-17 10:35:00,68.84,68.86,68.78,68.79,5800.0,50.0896,50.1042,50.0459,50.0532,5800.0
2011-05-17 10:40:00,68.8,68.84,68.77,68.81,17000.0,50.0605,50.0896,50.0387,50.0678,17000.0
2011-05-17 10:45:00,68.79,68.79,68.69,68.7,5700.0,50.0532,50.0532,49.9805,49.9877,5700.0
2011-05-17 10:50:00,68.7,68.72,68.66,68.7,46400.0,49.9877,50.0023,49.9586,49.9877,46400.0
2011-05-17 10:55:00,68.71,68.75,68.65,68.69,36800.0,49.995,50.0241,49.9513,49.9805,36800.0
2011-05-17 11:00:00,68.68,68.68,68.59,68.65,14100.0,49.9732,49.9732,49.9077,49.9513,14100.0
2011-05-17 11:05:00,68.6,68.63,68.48,68.51,16900.0,49.915,49.9368,49.8277,49.8495,16900.0
2011-05-17 11:10:00,68.52,68.58,68.51,68.57,26100.0,49.8568,49.9004,49.8495,49.8931,26100.0
2011-05-17 11:15:00,68.56,68.56,68.46,68.52,19700.0,49.8859,49.8859,49.8131,49.8568,19700.0
2011-05-17 11:20:00,68.52,68.6,68.52,68.57,7100.0,49.8568,49.915,49.8568,49.8931,7100.0
2011-05-17 11:25:00,68.55,68.61,68.48,68.53,20100.0,49.8786,49.9222,49.8277,49.864,20100.0
2011-05-17 11:30:00,68.54,68.57,68.4,68.43,48500.0,49.8713,49.8931,49.7694,49.7913,48500.0
2011-05-17 11:35:00,68.42,68.47,68.37,68.37,55900.0,49.784,49.8204,49.7476,49.7476,55900.0
2011-05-17 11:40:00,68.37,68.44,68.36,68.44,42100.0,49.7476,49.7985,49.7403,49.7985,42100.0
2011-05-17 11:45:00,68.44,68.54,68.43,68.54,18500.0,49.7985,49.8713,49.7913,49.8713,18500.0
2011-05-17 11:50:00,68.56,68.56,68.5,68.51,5200.0,49.8859,49.8859,49.8422,49.8495,5200.0
2011-05-17 11:55:00,68.5,68.55,68.5,68.53,24800.0,49.8422,49.8786,49.8422,49.864,24800.0
2011-05-17 12:00:00,68.54,68.56,68.52,68.53,9700.0,49.8713,49.8859,49.8568,49.864,9700.0
2011-05-17 12:05:00,68.54,68.55,68.48,68.49,13200.0,49.8713,49.8786,49.8277,49.8349,13200.0
2011-05-17 12:10:00,68.5,68.6,68.5,68.6,7600.0,49.8422,49.915,49.8422,49.915,7600.0
2011-05-17 12:15:00,68.6,68.63,68.59,68.59,3300.0,49.915,49.9368,49.9077,49.9077,3300.0
2011-05-17 12:20:00,68.59,68.64,68.59,68.64,1800.0,49.9077,49.9441,49.9077,49.9441,1800.0
2011-05-17 12:25:00,68.62,68.62,68.58,68.58,500.0,49.9295,49.9295,49.9004,49.9004,500.0
2011-05-17 12:30:00,68.57,68.65,68.54,68.64,6900.0,49.8931,49.9513,49.8713,49.9441,6900.0
2011-05-17 12:35:00,68.62,68.62,68.59,68.62,8700.0,49.9295,49.9295,49.9077,49.9295,8700.0
2011-05-17 12:40:00,68.62,68.69,68.62,68.66,21500.0,49.9295,49.9805,49.9295,49.9586,21500.0
2011-05-17 12:45:00,68.65,68.66,68.5,68.51,4300.0,49.9513,49.9586,49.8422,49.8495,4300.0
2011-05-17 12:50:00,68.51,68.53,68.48,68.52,19000.0,49.8495,49.864,49.8277,49.8568,19000.0
2011-05-17 12:55:00,68.5,68.53,68.46,68.52,17300.0,49.8422,49.864,49.8131,49.8568,17300.0
2011-05-17 13:00:00,68.52,68.54,68.49,68.53,5500.0,49.8568,49.8713,49.8349,49.864,5500.0
2011-05-17 13:05:00,68.52,68.55,68.51,68.55,9400.0,49.8568,49.8786,49.8495,49.8786,9400.0
2011-05-17 13:10:00,68.55,68.6,68.5,68.6,13000.0,49.8786,49.915,49.8422,49.915,13000.0
2011-05-17 13:15:00,68.58,68.62,68.58,68.6,6700.0,49.9004,49.9295,49.9004,49.915,6700.0
2011-05-17 13:20:00,68.58,68.6,68.55,68.6,15000.0,49.9004,49.915,49.8786,49.915,15000.0
2011-05-17 13:25:00,68.6,68.66,68.6,68.65,11700.0,49.915,49.9586,49.915,49.9513,11700.0
2011-05-17 13:30:00,68.65,68.71,68.64,68.64,7800.0,49.9513,49.995,49.9441,49.9441,7800.0
2011-05-17 13:35:00,68.63,68.68,68.62,68.62,4200.0,49.9368,49.9732,49.9295,49.9295,4200.0
2011-05-17 13:40:00,68.64,68.7,68.63,68.7,5000.0,49.9441,49.9877,49.9368,49.9877,5000.0
2011-05-17 13:45:00,68.69,68.74,68.69,68.7,15300.0,49.9805,50.0168,49.9805,49.9877,15300.0
2011-05-17 13:50:00,68.71,68.73,68.64,68.64,10600.0,49.995,50.0096,49.9441,49.9441,10600.0
2011-05-17 13:55:00,68.63,68.69,68.62,68.69,9000.0,49.9368,49.9805,49.9295,49.9805,9000.0
2011-05-17 14:00:00,68.68,68.81,68.68,68.79,12600.0,49.9732,50.0678,49.9732,50.0532,12600.0
2011-05-17 14:05:00,68.79,68.81,68.75,68.75,14900.0,50.0532,50.0678,50.0241,50.0241,14900.0
2011-05-17 14:10:00,68.75,68.76,68.68,68.7,9900.0,50.0241,50.0314,49.9732,49.9877,9900.0
2011-05-17 14:15:00,68.7,68.73,68.66,68.66,23900.0,49.9877,50.0096,49.9586,49.9586,23900.0
2011-05-17 14:20:00,68.67,68.67,68.61,68.61,10200.0,49.9659,49.9659,49.9222,49.9222,10200.0
2011-05-17 14:25:00,68.6,68.68,68.6,68.66,7800.0,49.915,49.9732,49.915,49.9586,7800.0
2011-05-17 14:30:00,68.65,68.7,68.64,68.68,7900.0,49.9513,49.9877,49.9441,49.9732,7900.0
2011-05-17 14:35:00,68.67,68.71,68.66,68.7,9400.0,49.9659,49.995,49.9586,49.9877,9400.0
2011-05-17 14:40:00,68.7,68.7,68.59,68.59,7200.0,49.9877,49.9877,49.9077,49.9077,7200.0
2011-05-17 14:45:00,68.58,68.71,68.57,68.69,30200.0,49.9004,49.995,49.8931,49.9805,30200.0
2011-05-17 14:50:00,68.7,68.78,68.69,68.76,13900.0,49.9877,50.0459,49.9805,50.0314,13900.0
2011-05-17 14:55:00,68.76,68.88,68.74,68.88,24900.0,50.0314,50.1187,50.0168,50.1187,24900.0
2011-05-17 15:00:00,68.89,68.89,68.82,68.85,38900.0,50.126,50.126,50.075,50.0969,38900.0
2011-05-17 15:05:00,68.84,68.86,68.74,68.81,36000.0,50.0896,50.1042,50.0168,50.0678,36000.0
2011-05-17 15:10:00,68.82,68.86,68.82,68.82,9800.0,50.075,50.1042,50.075,50.075,9800.0
2011-05-17 15:15:00,68.81,68.81,68.72,68.74,29800.0,50.0678,50.0678,50.0023,50.0168,29800.0
2011-05-17 15:20:00,68.75,68.82,68.73,68.75,29100.0,50.0241,50.075,50.0096,50.0241,29100.0
2011-05-17 15:25:00,68.75,68.79,68.7,68.74,10300.0,50.0241,50.0532,49.9877,50.0168,10300.0
2011-05-17 15:30:00,68.74,68.81,68.74,68.81,13400.0,50.0168,50.0678,50.0168,50.0678,13400.0
2011-05-17 15:35:00,68.81,68.89,68.8,68.86,18700.0,50.0678,50.126,50.0605,50.1042,18700.0
2011-05-17 15:40:00,68.86,68.88,68.76,68.76,18600.0,50.1042,50.1187,50.0314,50.0314,18600.0
2011-05-17 15:45:00,68.77,68.87,68.77,68.84,17800.0,50.0387,50.1114,50.0387,50.0896,17800.0
2011-05-17 15:50:00,68.85,68.85,68.76,68.81,19300.0,50.0969,50.0969,50.0314,50.0678,19300.0
2011-05-17 15:55:00,68.81,68.86,68.79,68.85,29600.0,50.0678,50.1042,50.0532,50.0969,29600.0
2011-05-18 09:30:00,68.92,68.93,68.78,68.8,16800.0,50.1478,50.1551,50.0459,50.0605,16800.0
2011-05-18 09:35:00,68.8,68.81,68.75,68.8,1600.0,50.0605,50.0678,50.0241,50.0605,1600.0
2011-05-18 09:40:00,68.83,68.89,68.8,68.87,7100.0,50.0823,50.126,50.0605,50.1114,7100.0
2011-05-18 09:45:00,68.9,68.99,68.85,68.97,9900.0,50.1333,50.1987,50.0969,50.1842,9900.0
2011-05-18 09:50:00,68.97,68.99,68.93,68.98,10400.0,50.1842,50.1987,50.1551,50.1915,10400.0
2011-05-18 09:55:00,68.97,68.98,68.89,68.89,5200.0,50.1842,50.1915,50.126,50.126,5200.0
2011-05-18 10:00:00,68.88,68.95,68.88,68.94,6400.0,50.1187,50.1696,50.1187,50.1624,6400.0
2011-05-18 10:05:00,68.96,69.03,68.95,69.02,4500.0,50.1769,50.2278,50.1696,50.2206,4500.0
2011-05-18 10:10:00,69.02,69.02,68.98,69.0,5000.0,50.2206,50.2206,50.1915,50.206,5000.0
2011-05-18 10:15:00,68.99,68.99,68.94,68.98,8400.0,50.1987,50.1987,50.1624,50.1915,8400.0
2011-05-18 10:20:00,68.99,68.99,68.94,68.97,7900.0,50.1987,50.1987,50.1624,50.1842,7900.0
2011-05-18 10:25:00,68.97,68.99,68.96,68.98,4600.0,50.1842,50.1987,50.1769,50.1915,4600.0
2011-05-18 10:30:00,68.99,69.08,68.99,69.06,4400.0,50.1987,50.2642,50.1987,50.2497,4400.0
2011-05-18 10:35:00,69.07,69.16,69.07,69.13,9500.0,50.257,50.3224,50.257,50.3006,9500.0
2011-05-18 10:40:00,69.13,69.15,69.12,69.12,8300.0,50.3006,50.3152,50.2933,50.2933,8300.0
2011-05-18 10:45:00,69.12,69.19,69.12,69.17,21400.0,50.2933,50.3443,50.2933,50.3297,21400.0
2011-05-18 10:50:00,69.17,69.17,69.13,69.14,3400.0,50.3297,50.3297,50.3006,50.3079,3400.0
2011-05-18 10:55:00,69.14,69.15,69.12,69.13,8400.0,50.3079,50.3152,50.2933,50.3006,8400.0
2011-05-18 11:00:00,69.16,69.21,69.16,69.21,4500.0,50.3224,50.3588,50.3224,50.3588,4500.0
2011-05-18 11:05:00,69.24,69.24,69.17,69.18,14800.0,50.3806,50.3806,50.3297,50.337,14800.0
2011-05-18 11:10:00,69.16,69.19,69.16,69.19,4700.0,50.3224,50.3443,50.3224,50.3443,4700.0
2011-05-18 11:15:00,69.18,69.19,69.15,69.19,5100.0,50.337,50.3443,50.3152,50.3443,5100.0
2011-05-18 11:20:00,69.16,69.17,69.1,69.12,24800.0,50.3224,50.3297,50.2788,50.2933,24800.0
2011-05-18 11:25:00,69.11,69.15,69.11,69.15,7700.0,50.2861,50.3152,50.2861,50.3152,7700.0
2011-05-18 11:30:00,69.15,69.16,69.13,69.16,61400.0,50.3152,50.3224,50.3006,50.3224,61400.0
2011-05-18 11:35:00,69.16,69.19,69.15,69.19,7100.0,50.3224,50.3443,50.3152,50.3443,7100.0
2011-05-18 11:40:00,69.16,69.2,69.16,69.18,9400.0,50.3224,50.3515,50.3224,50.337,9400.0
2011-05-18 11:45:00,69.18,69.19,69.16,69.18,11700.0,50.337,50.3443,50.3224,50.337,11700.0
2011-05-18 11:50:00,69.18,69.2,69.16,69.17,5000.0,50.337,50.3515,50.3224,50.3297,5000.0
2011-05-18 11:55:00,69.17,69.19,69.17,69.18,3500.0,50.3297,50.3443,50.3297,50.337,3500.0
2011-05-18 12:00:00,69.19,69.2,69.18,69.19,4900.0,50.3443,50.3515,50.337,50.3443,4900.0
2011-05-18 12:05:00,69.18,69.18,69.12,69.13,8000.0,50.337,50.337,50.2933,50.3006,8000.0
2011-05-18 12:10:00,69.15,69.16,69.14,69.16,6400.0,50.3152,50.3224,50.3079,50.3224,6400.0
2011-05-18 12:15:00,69.17,69.2,69.17,69.19,7600.0,50.3297,50.3515,50.3297,50.3443,7600.0
2011-05-18 12:20:00,69.2,69.21,69.19,69.19,3200.0,50.3515,50.3588,50.3443,50.3443,3200.0
2011-05-18 12:25:00,69.2,69.23,69.19,69.23,5200.0,50.3515,50.3734,50.3443,50.3734,5200.0
2011-05-18 12:30:00,69.22,69.26,69.22,69.23,7400.0,50.3661,50.3952,50.3661,50.3734,7400.0
2011-05-18 12:35:00,69.23,69.23,69.23,69.23,1200.0,50.3734,50.3734,50.3734,50.3734,1200.0
2011-05-18 12:40:00,69.22,69.26,69.21,69.24,16800.0,50.3661,50.3952,50.3588,50.3806,16800.0
2011-05-18 12:45:00,69.24,69.25,69.23,69.25,7000.0,50.3806,50.3879,50.3734,50.3879,7000.0
2011-05-18 12:50:00,69.25,69.25,69.21,69.23,11200.0,50.3879,50.3879,50.3588,50.3734,11200.0
2011-05-18 12:55:00,69.21,69.24,69.21,69.24,4800.0,50.3588,50.3806,50.3588,50.3806,4800.0
2011-05-18 13:00:00,69.23,69.33,69.23,69.33,6100.0,50.3734,50.4461,50.3734,50.4461,6100.0
2011-05-18 13:05:00,69.33,69.36,69.33,69.36,17900.0,50.4461,50.468,50.4461,50.468,17900.0
2011-05-18 13:10:00,69.37,69.37,69.35,69.35,3400.0,50.4752,50.4752,50.4607,50.4607,3400.0
2011-05-18 13:15:00,69.35,69.36,69.33,69.34,7900.0,50.4607,50.468,50.4461,50.4534,7900.0
2011-05-18 13:20:00,69.34,69.36,69.33,69.34,9900.0,50.4534,50.468,50.4461,50.4534,9900.0
2011-05-18 13:25:00,69.33,69.33,69.31,69.32,4900.0,50.4461,50.4461,50.4316,50.4389,4900.0
2011-05-18 13:30:00,69.3,69.32,69.29,69.3,5000.0,50.4243,50.4389,50.417,50.4243,5000.0
2011-05-18 13:35:00,69.3,69.33,69.3,69.3,13800.0,50.4243,50.4461,50.4243,50.4243,13800.0
2011-05-18 13:40:00,69.32,69.33,69.29,69.32,7000.0,50.4389,50.4461,50.417,50.4389,7000.0
2011-05-18 13:45:00,69.33,69.35,69.33,69.34,2400.0,50.4461,50.4607,50.4461,50.4534,2400.0
2011-05-18 13:50:00,69.34,69.41,69.33,69.4,10000.0,50.4534,50.5043,50.4461,50.4971,10000.0
2011-05-18 13:55:00,69.4,69.48,69.4,69.46,24800.0,50.4971,50.5553,50.4971,50.5407,24800.0
2011-05-18 14:00:00,69.44,69.46,69.37,69.38,25900.0,50.5262,50.5407,50.4752,50.4825,25900.0
2011-05-18 14:05:00,69.38,69.52,69.38,69.49,38900.0,50.4825,50.5844,50.4825,50.5626,38900.0
2011-05-18 14:10:00,69.51,69.51,69.47,69.47,12600.0,50.5771,50.5771,50.548,50.548,12600.0
2011-05-18 14:15:00,69.46,69.46,69.37,69.39,24600.0,50.5407,50.5407,50.4752,50.4898,24600.0
2011-05-18 14:20:00,69.39,69.41,69.31,69.31,29800.0,50.4898,50.5043,50.4316,50.4316,29800.0
2011-05-18 14:25:00,69.31,69.35,69.28,69.32,26000.0,50.4316,50.4607,50.4098,50.4389,26000.0
2011-05-18 14:30:00,69.32,69.36,69.32,69.35,21400.0,50.4389,50.468,50.4389,50.4607,21400.0
2011-05-18 14:35:00,69.36,69.38,69.25,69.25,26100.0,50.468,50.4825,50.3879,50.3879,26100.0
2011-05-18 14:40:00,69.25,69.32,69.25,69.3,23900.0,50.3879,50.4389,50.3879,50.4243,23900.0
2011-05-18 14:45:00,69.31,69.33,69.3,69.3,21300.0,50.4316,50.4461,50.4243,50.4243,21300.0
2011-05-18 14:50:00,69.29,69.3,69.27,69.28,23300.0,50.417,50.4243,50.4025,50.4098,23300.0
2011-05-18 14:55:00,69.28,69.31,69.24,69.25,27100.0,50.4098,50.4316,50.3806,50.3879,27100.0
2011-05-18 15:00:00,69.26,69.35,69.25,69.35,24400.0,50.3952,50.4607,50.3879,50.4607,24400.0
2011-05-18 15:05:00,69.35,69.38,69.33,69.33,30600.0,50.4607,50.4825,50.4461,50.4461,30600.0
2011-05-18 15:10:00,69.34,69.37,69.34,69.35,24600.0,50.4534,50.4752,50.4534,50.4607,24600.0
2011-05-18 15:15:00,69.35,69.41,69.33,69.41,50400.0,50.4607,50.5043,50.4461,50.5043,50400.0
2011-05-18 15:20:00,69.41,69.44,69.4,69.42,39400.0,50.5043,50.5262,50.4971,50.5116,39400.0
2011-05-18 15:25:00,69.43,69.46,69.42,69.45,41700.0,50.5189,50.5407,50.5116,50.5334,41700.0
2011-05-18 15:30:00,69.45,69.48,69.44,69.45,26000.0,50.5334,50.5553,50.5262,50.5334,26000.0
2011-05-18 15:35:00,69.44,69.46,69.41,69.45,22300.0,50.5262,50.5407,50.5043,50.5334,22300.0
2011-05-18 15:40:00,69.45,69.51,69.43,69.51,20900.0,50.5334,50.5771,50.5189,50.5771,20900.0
2011-05-18 15:45:00,69.51,69.52,69.46,69.47,29500.0,50.5771,50.5844,50.5407,50.548,29500.0
2011-05-18 15:50:00,69.46,69.53,69.45,69.48,34300.0,50.5407,50.5917,50.5334,50.5553,34300.0
2011-05-18 15:55:00,69.49,69.49,69.44,69.47,27600.0,50.5626,50.5626,50.5262,50.548,27600.0
2011-05-19 09:30:00,69.72,69.75,69.69,69.71,24000.0,50.7299,50.7517,50.7081,50.7226,24000.0
2011-05-19 09:35:00,69.73,69.74,69.65,69.65,6800.0,50.7372,50.7445,50.679,50.679,6800.0
2011-05-19 09:40:00,69.65,69.67,69.61,69.65,30500.0,50.679,50.6935,50.6499,50.679,30500.0
2011-05-19 09:45:00,69.65,69.7,69.64,69.68,11900.0,50.679,50.7154,50.6717,50.7008,11900.0
2011-05-19 09:50:00,69.68,69.76,69.68,69.76,18500.0,50.7008,50.759,50.7008,50.759,18500.0
2011-05-19 09:55:00,69.77,69.78,69.71,69.76,13800.0,50.7663,50.7736,50.7226,50.759,13800.0
2011-05-19 10:00:00,69.73,69.75,69.52,69.67,32500.0,50.7372,50.7517,50.5844,50.6935,32500.0
2011-05-19 10:05:00,69.68,69.69,69.55,69.55,17900.0,50.7008,50.7081,50.6062,50.6062,17900.0
2011-05-19 10:10:00,69.56,69.59,69.42,69.47,19900.0,50.6135,50.6353,50.5116,50.548,19900.0
2011-05-19 10:15:00,69.48,69.5,69.45,69.5,10500.0,50.5553,50.5698,50.5334,50.5698,10500.0
2011-05-19 10:20:00,69.5,69.52,69.49,69.49,67400.0,50.5698,50.5844,50.5626,50.5626,67400.0
2011-05-19 10:25:00,69.48,69.53,69.47,69.53,37900.0,50.5553,50.5917,50.548,50.5917,37900.0
2011-05-19 10:30:00,69.49,69.53,69.44,69.45,24500.0,50.5626,50.5917,50.5262,50.5334,24500.0
2011-05-19 10:35:00,69.5,69.53,69.48,69.51,3000.0,50.5698,50.5917,50.5553,50.5771,3000.0
2011-05-19 10:40:00,69.49,69.51,69.38,69.38,17600.0,50.5626,50.5771,50.4825,50.4825,17600.0
2011-05-19 10:45:00,69.38,69.41,69.37,69.41,4900.0,50.4825,50.5043,50.4752,50.5043,4900.0
2011-05-19 10:50:00,69.35,69.36,69.28,69.28,4600.0,50.4607,50.468,50.4098,50.4098,4600.0
2011-05-19 10:55:00,69.28,69.31,69.28,69.3,6700.0,50.4098,50.4316,50.4098,50.4243,6700.0
2011-05-19 11:00:00,69.29,69.35,69.27,69.34,4600.0,50.417,50.4607,50.4025,50.4534,4600.0
2011-05-19 11:05:00,69.34,69.34,69.27,69.27,5500.0,50.4534,50.4534,50.4025,50.4025,5500.0
2011-05-19 11:10:00,69.26,69.28,69.23,69.28,4400.0,50.3952,50.4098,50.3734,50.4098,4400.0
2011-05-19 11:15:00,69.27,69.32,69.26,69.3,4100.0,50.4025,50.4389,50.3952,50.4243,4100.0
2011-05-19 11:20:00,69.31,69.33,69.31,69.31,2700.0,50.4316,50.4461,50.4316,50.4316,2700.0
2011-05-19 11:25:00,69.3,69.34,69.3,69.34,2600.0,50.4243,50.4534,50.4243,50.4534,2600.0
2011-05-19 11:30:00,69.33,69.35,69.3,69.3,1400.0,50.4461,50.4607,50.4243,50.4243,1400.0
2011-05-19 11:35:00,69.31,69.38,69.31,69.36,5300.0,50.4316,50.4825,50.4316,50.468,5300.0
2011-05-19 11:40:00,69.35,69.37,69.33,69.35,6900.0,50.4607,50.4752,50.4461,50.4607,6900.0
2011-05-19 11:45:00,69.35,69.35,69.34,69.35,8100.0,50.4607,50.4607,50.4534,50.4607,8100.0
2011-05-19 11:50:00,69.33,69.35,69.32,69.34,2000.0,50.4461,50.4607,50.4389,50.4534,2000.0
2011-05-19 11:55:00,69.33,69.33,69.32,69.33,1700.0,50.4461,50.4461,50.4389,50.4461,1700.0
2011-05-19 12:00:00,69.32,69.35,69.32,69.32,1200.0,50.4389,50.4607,50.4389,50.4389,1200.0
2011-05-19 12:05:00,69.33,69.44,69.33,69.43,4900.0,50.4461,50.5262,50.4461,50.5189,4900.0
2011-05-19 12:10:00,69.43,69.48,69.43,69.48,2600.0,50.5189,50.5553,50.5189,50.5553,2600.0
2011-05-19 12:15:00,69.47,69.49,69.46,69.49,2300.0,50.548,50.5626,50.5407,50.5626,2300.0
2011-05-19 12:20:00,69.49,69.49,69.48,69.48,1600.0,50.5626,50.5626,50.5553,50.5553,1600.0
2011-05-19 12:25:00,69.54,69.57,69.54,69.54,11100.0,50.5989,50.6208,50.5989,50.5989,11100.0
2011-05-19 12:30:00,69.56,69.58,69.52,69.55,5300.0,50.6135,50.628,50.5844,50.6062,5300.0
2011-05-19 12:35:00,69.55,69.58,69.52,69.58,30500.0,50.6062,50.628,50.5844,50.628,30500.0
2011-05-19 12:40:00,69.59,69.6,69.54,69.55,8000.0,50.6353,50.6426,50.5989,50.6062,8000.0
2011-05-19 12:45:00,69.53,69.54,69.48,69.5,7000.0,50.5917,50.5989,50.5553,50.5698,7000.0
2011-05-19 12:50:00,69.5,69.53,69.5,69.5,8900.0,50.5698,50.5917,50.5698,50.5698,8900.0
2011-05-19 12:55:00,69.51,69.51,69.47,69.49,23300.0,50.5771,50.5771,50.548,50.5626,23300.0
2011-05-19 13:00:00,69.5,69.51,69.49,69.5,4600.0,50.5698,50.5771,50.5626,50.5698,4600.0
2011-05-19 13:05:00,69.49,69.55,69.49,69.55,6800.0,50.5626,50.6062,50.5626,50.6062,6800.0
2011-05-19 13:10:00,69.56,69.57,69.54,69.57,5800.0,50.6135,50.6208,50.5989,50.6208,5800.0
2011-05-19 13:15:00,69.57,69.61,69.54,69.61,5200.0,50.6208,50.6499,50.5989,50.6499,5200.0
2011-05-19 13:20:00,69.63,69.63,69.58,69.59,5100.0,50.6644,50.6644,50.628,50.6353,5100.0
2011-05-19 13:25:00,69.57,69.58,69.56,69.56,2100.0,50.6208,50.628,50.6135,50.6135,2100.0
2011-05-19 13:30:00,69.57,69.59,69.56,69.59,15600.0,50.6208,50.6353,50.6135,50.6353,15600.0
2011-05-19 13:35:00,69.59,69.59,69.54,69.54,3300.0,50.6353,50.6353,50.5989,50.5989,3300.0
2011-05-19 13:40:00,69.53,69.53,69.49,69.52,6300.0,50.5917,50.5917,50.5626,50.5844,6300.0
2011-05-19 13:45:00,69.52,69.57,69.52,69.56,4200.0,50.5844,50.6208,50.5844,50.6135,4200.0
2011-05-19 13:50:00,69.55,69.55,69.52,69.52,2100.0,50.6062,50.6062,50.5844,50.5844,2100.0
2011-05-19 13:55:00,69.54,69.61,69.54,69.59,6700.0,50.5989,50.6499,50.5989,50.6353,6700.0
2011-05-19 14:00:00,69.61,69.63,69.61,69.61,11800.0,50.6499,50.6644,50.6499,50.6499,11800.0
2011-05-19 14:05:00,69.62,69.64,69.58,69.58,2400.0,50.6571,50.6717,50.628,50.628,2400.0
2011-05-19 14:10:00,69.58,69.61,69.5,69.51,19900.0,50.628,50.6499,50.5698,50.5771,19900.0
2011-05-19 14:15:00,69.51,69.51,69.46,69.46,19800.0,50.5771,50.5771,50.5407,50.5407,19800.0
2011-05-19 14:20:00,69.47,69.5,69.46,69.46,4200.0,50.548,50.5698,50.5407,50.5407,4200.0
2011-05-19 14:25:00,69.45,69.47,69.39,69.4,6400.0,50.5334,50.548,50.4898,50.4971,6400.0
2011-05-19 14:30:00,69.41,69.43,69.38,69.43,4900.0,50.5043,50.5189,50.4825,50.5189,4900.0
2011-05-19 14:35:00,69.44,69.44,69.42,69.42,3800.0,50.5262,50.5262,50.5116,50.5116,3800.0
2011-05-19 14:40:00,69.43,69.44,69.29,69.33,17000.0,50.5189,50.5262,50.417,50.4461,17000.0
2011-05-19 14:45:00,69.32,69.36,69.32,69.35,4600.0,50.4389,50.468,50.4389,50.4607,4600.0
2011-05-19 14:50:00,69.38,69.46,69.38,69.41,7800.0,50.4825,50.5407,50.4825,50.5043,7800.0
2011-05-19 14:55:00,69.44,69.44,69.4,69.43,2700.0,50.5262,50.5262,50.4971,50.5189,2700.0
2011-05-19 15:00:00,69.44,69.5,69.43,69.49,13200.0,50.5262,50.5698,50.5189,50.5626,13200.0
2011-05-19 15:05:00,69.47,69.49,69.46,69.48,3400.0,50.548,50.5626,50.5407,50.5553,3400.0
2011-05-19 15:10:00,69.48,69.5,69.48,69.48,3200.0,50.5553,50.5698,50.5553,50.5553,3200.0
2011-05-19 15:15:00,69.48,69.5,69.46,69.49,5000.0,50.5553,50.5698,50.5407,50.5626,5000.0
2011-05-19 15:20:00,69.5,69.54,69.5,69.52,57100.0,50.5698,50.5989,50.5698,50.5844,57100.0
2011-05-19 15:25:00,69.52,69.53,69.52,69.53,1100.0,50.5844,50.5917,50.5844,50.5917,1100.0
2011-05-19 15:30:00,69.55,69.55,69.51,69.51,2100.0,50.6062,50.6062,50.5771,50.5771,2100.0
2011-05-19 15:35:00,69.51,69.54,69.5,69.54,6700.0,50.5771,50.5989,50.5698,50.5989,6700.0
2011-05-19 15:40:00,69.53,69.53,69.5,69.52,7100.0,50.5917,50.5917,50.5698,50.5844,7100.0
2011-05-19 15:45:00,69.54,69.57,69.52,69.56,25600.0,50.5989,50.6208,50.5844,50.6135,25600.0
2011-05-19 15:50:00,69.56,69.56,69.54,69.56,13900.0,50.6135,50.6135,50.5989,50.6135,13900.0
2011-05-19 15:55:00,69.57,69.6,69.55,69.56,41300.0,50.6208,50.6426,50.6062,50.6135,41300.0
2011-05-20 09:30:00,69.45,69.45,69.38,69.39,26000.0,50.5334,50.5334,50.4825,50.4898,26000.0
2011-05-20 09:35:00,69.38,69.43,69.33,69.43,10600.0,50.4825,50.5189,50.4461,50.5189,10600.0
2011-05-20 09:40:00,69.42,69.45,69.36,69.36,5400.0,50.5116,50.5334,50.468,50.468,5400.0
2011-05-20 09:45:00,69.37,69.37,69.28,69.29,33000.0,50.4752,50.4752,50.4098,50.417,33000.0
2011-05-20 09:50:00,69.3,69.31,69.22,69.23,8300.0,50.4243,50.4316,50.3661,50.3734,8300.0
2011-05-20 09:55:00,69.22,69.22,69.15,69.2,10800.0,50.3661,50.3661,50.3152,50.3515,10800.0
2011-05-20 10:00:00,69.14,69.19,69.09,69.17,14800.0,50.3079,50.3443,50.2715,50.3297,14800.0
2011-05-20 10:05:00,69.15,69.16,69.11,69.12,6800.0,50.3152,50.3224,50.2861,50.2933,6800.0
2011-05-20 10:10:00,69.11,69.19,69.05,69.06,17000.0,50.2861,50.3443,50.2424,50.2497,17000.0
2011-05-20 10:15:00,69.06,69.13,69.02,69.13,7500.0,50.2497,50.3006,50.2206,50.3006,7500.0
2011-05-20 10:20:00,69.13,69.13,69.07,69.08,5900.0,50.3006,50.3006,50.257,50.2642,5900.0
2011-05-20 10:25:00,69.11,69.19,69.11,69.17,8700.0,50.2861,50.3443,50.2861,50.3297,8700.0
2011-05-20 10:30:00,69.15,69.16,69.08,69.13,9200.0,50.3152,50.3224,50.2642,50.3006,9200.0
2011-05-20 10:35:00,69.13,69.13,69.07,69.11,7800.0,50.3006,50.3006,50.257,50.2861,7800.0
2011-05-20 10:40:00,69.11,69.15,69.04,69.04,21100.0,50.2861,50.3152,50.2351,50.2351,21100.0
2011-05-20 10:45:00,69.03,69.03,68.93,69.0,20900.0,50.2278,50.2278,50.1551,50.206,20900.0
2011-05-20 10:50:00,69.0,69.04,68.99,69.04,7400.0,50.206,50.2351,50.1987,50.2351,7400.0
2011-05-20 10:55:00,69.03,69.05,68.94,68.98,9700.0,50.2278,50.2424,50.1624,50.1915,9700.0
2011-05-20 11:00:00,68.99,69.05,68.99,69.03,79600.0,50.1987,50.2424,50.1987,50.2278,79600.0
2011-05-20 11:05:00,69.05,69.08,69.02,69.08,5700.0,50.2424,50.2642,50.2206,50.2642,5700.0
2011-05-20 11:10:00,69.1,69.13,69.1,69.12,3700.0,50.2788,50.3006,50.2788,50.2933,3700.0
2011-05-20 11:15:00,69.12,69.16,69.1,69.15,8900.0,50.2933,50.3224,50.2788,50.3152,8900.0
2011-05-20 11:20:00,69.15,69.15,69.12,69.13,2500.0,50.3152,50.3152,50.2933,50.3006,2500.0
2011-05-20 11:25:00,69.13,69.13,69.1,69.13,3200.0,50.3006,50.3006,50.2788,50.3006,3200.0
2011-05-20 11:30:00,69.14,69.2,69.14,69.19,8500.0,50.3079,50.3515,50.3079,50.3443,8500.0
2011-05-20 11:35:00,69.19,69.25,69.19,69.23,7600.0,50.3443,50.3879,50.3443,50.3734,7600.0
2011-05-20 11:40:00,69.23,69.23,69.17,69.18,13900.0,50.3734,50.3734,50.3297,50.337,13900.0
2011-05-20 11:45:00,69.19,69.21,69.15,69.15,3500.0,50.3443,50.3588,50.3152,50.3152,3500.0
2011-05-20 11:50:00,69.16,69.17,69.12,69.12,11400.0,50.3224,50.3297,50.2933,50.2933,11400.0
2011-05-20 11:55:00,69.11,69.14,69.11,69.11,5600.0,50.2861,50.3079,50.2861,50.2861,5600.0
2011-05-20 12:00:00,69.12,69.17,69.11,69.15,3700.0,50.2933,50.3297,50.2861,50.3152,3700.0
2011-05-20 12:05:00,69.15,69.15,69.09,69.09,3400.0,50.3152,50.3152,50.2715,50.2715,3400.0
2011-05-20 12:10:00,69.09,69.15,69.08,69.15,2400.0,50.2715,50.3152,50.2642,50.3152,2400.0
2011-05-20 12:15:00,69.15,69.21,69.15,69.19,5800.0,50.3152,50.3588,50.3152,50.3443,5800.0
2011-05-20 12:20:00,69.22,69.3,69.22,69.29,8100.0,50.3661,50.4243,50.3661,50.417,8100.0
2011-05-20 12:25:00,69.29,69.36,69.28,69.36,9700.0,50.417,50.468,50.4098,50.468,9700.0
2011-05-20 12:30:00,69.37,69.4,69.35,69.38,10300.0,50.4752,50.4971,50.4607,50.4825,10300.0
2011-05-20 12:35:00,69.38,69.42,69.37,69.42,3600.0,50.4825,50.5116,50.4752,50.5116,3600.0
2011-05-20 12:40:00,69.41,69.42,69.36,69.39,85800.0,50.5043,50.5116,50.468,50.4898,85800.0
2011-05-20 12:45:00,69.38,69.38,69.34,69.34,3500.0,50.4825,50.4825,50.4534,50.4534,3500.0
2011-05-20 12:50:00,69.34,69.36,69.32,69.35,14400.0,50.4534,50.468,50.4389,50.4607,14400.0
2011-05-20 12:55:00,69.32,69.32,69.27,69.28,16800.0,50.4389,50.4389,50.4025,50.4098,16800.0
2011-05-20 13:00:00,69.28,69.31,69.28,69.31,5100.0,50.4098,50.4316,50.4098,50.4316,5100.0
2011-05-20 13:05:00,69.3,69.31,69.28,69.29,12500.0,50.4243,50.4316,50.4098,50.417,12500.0
2011-05-20 13:10:00,69.28,69.29,69.26,69.27,12900.0,50.4098,50.417,50.3952,50.4025,12900.0
2011-05-20 13:15:00,69.3,69.32,69.29,69.32,2700.0,50.4243,50.4389,50.417,50.4389,2700.0
2011-05-20 13:20:00,69.31,69.38,69.31,69.37,10900.0,50.4316,50.4825,50.4316,50.4752,10900.0
2011-05-20 13:25:00,69.38,69.39,69.33,69.33,8500.0,50.4825,50.4898,50.4461,50.4461,8500.0
2011-05-20 13:30:00,69.34,69.43,69.34,69.43,4600.0,50.4534,50.5189,50.4534,50.5189,4600.0
2011-05-20 13:35:00,69.43,69.45,69.42,69.44,16500.0,50.5189,50.5334,50.5116,50.5262,16500.0
2011-05-20 13:40:00,69.46,69.47,69.4,69.4,6600.0,50.5407,50.548,50.4971,50.4971,6600.0
2011-05-20 13:45:00,69.41,69.41,69.38,69.38,3100.0,50.5043,50.5043,50.4825,50.4825,3100.0
2011-05-20 13:50:00,69.37,69.39,69.35,69.36,3200.0,50.4752,50.4898,50.4607,50.468,3200.0
2011-05-20 13:55:00,69.35,69.36,69.33,69.36,2400.0,50.4607,50.468,50.4461,50.468,2400.0
2011-05-20 14:00:00,69.37,69.4,69.35,69.35,6900.0,50.4752,50.4971,50.4607,50.4607,6900.0
2011-05-20 14:05:00,69.36,69.36,69.31,69.31,6500.0,50.468,50.468,50.4316,50.4316,6500.0
2011-05-20 14:10:00,69.31,69.32,69.28,69.3,35300.0,50.4316,50.4389,50.4098,50.4243,35300.0
2011-05-20 14:15:00,69.29,69.32,69.28,69.32,3900.0,50.417,50.4389,50.4098,50.4389,3900.0
2011-05-20 14:20:00,69.31,69.32,69.26,69.32,13400.0,50.4316,50.4389,50.3952,50.4389,13400.0
2011-05-20 14:25:00,69.32,69.35,69.31,69.32,6900.0,50.4389,50.4607,50.4316,50.4389,6900.0
2011-05-20 14:30:00,69.33,69.35,69.31,69.31,12900.0,50.4461,50.4607,50.4316,50.4316,12900.0
2011-05-20 14:35:00,69.31,69.33,69.3,69.32,5200.0,50.4316,50.4461,50.4243,50.4389,5200.0
2011-05-20 14:40:00,69.33,69.38,69.33,69.37,18000.0,50.4461,50.4825,50.4461,50.4752,18000.0
2011-05-20 14:45:00,69.37,69.38,69.34,69.37,9300.0,50.4752,50.4825,50.4534,50.4752,9300.0
2011-05-20 14:50:00,69.36,69.36,69.34,69.34,1000.0,50.468,50.468,50.4534,50.4534,1000.0
2011-05-20 14:55:00,69.33,69.33,69.22,69.23,12200.0,50.4461,50.4461,50.3661,50.3734,12200.0
2011-05-20 15:00:00,69.23,69.23,69.16,69.17,9600.0,50.3734,50.3734,50.3224,50.3297,9600.0
2011-05-20 15:05:00,69.18,69.21,69.18,69.18,23300.0,50.337,50.3588,50.337,50.337,23300.0
2011-05-20 15:10:00,69.18,69.22,69.18,69.19,7900.0,50.337,50.3661,50.337,50.3443,7900.0
2011-05-20 15:15:00,69.17,69.19,69.16,69.19,7400.0,50.3297,50.3443,50.3224,50.3443,7400.0
2011-05-20 15:20:00,69.18,69.23,69.16,69.21,3800.0,50.337,50.3734,50.3224,50.3588,3800.0
2011-05-20 15:25:00,69.21,69.22,69.17,69.18,8100.0,50.3588,50.3661,50.3297,50.337,8100.0
2011-05-20 15:30:00,69.2,69.24,69.16,69.24,3300.0,50.3515,50.3806,50.3224,50.3806,3300.0
2011-05-20 15:35:00,69.27,69.27,69.2,69.21,7100.0,50.4025,50.4025,50.3515,50.3588,7100.0
2011-05-20 15:40:00,69.22,69.22,69.19,69.19,6400.0,50.3661,50.3661,50.3443,50.3443,6400.0
2011-05-20 15:45:00,69.19,69.19,69.15,69.17,6200.0,50.3443,50.3443,50.3152,50.3297,6200.0
2011-05-20 15:50:00,69.17,69.17,68.98,68.98,9200.0,50.3297,50.3297,50.1915,50.1915,9200.0
2011-05-20 15:55:00,68.99,69.08,68.99,69.03,16400.0,50.1987,50.2642,50.1987,50.2278,16400.0
2011-05-23 09:30:00,68.23,68.26,68.09,68.15,52600.0,49.6457,49.6676,49.5439,49.5875,52600.0
2011-05-23 09:35:00,68.15,68.23,68.15,68.23,25000.0,49.5875,49.6457,49.5875,49.6457,25000.0
2011-05-23 09:40:00,68.23,68.31,68.2,68.23,19400.0,49.6457,49.704,49.6239,49.6457,19400.0
2011-05-23 09:45:00,68.22,68.33,68.19,68.33,41700.0,49.6385,49.7185,49.6166,49.7185,41700.0
2011-05-23 09:50:00,68.33,68.33,68.23,68.23,28800.0,49.7185,49.7185,49.6457,49.6457,28800.0
2011-05-23 09:55:00,68.23,68.33,68.23,68.3,52500.0,49.6457,49.7185,49.6457,49.6967,52500.0
2011-05-23 10:00:00,68.29,68.39,68.26,68.38,91600.0,49.6894,49.7622,49.6676,49.7549,91600.0
2011-05-23 10:05:00,68.38,68.39,68.35,68.35,21600.0,49.7549,49.7622,49.7331,49.7331,21600.0
2011-05-23 10:10:00,68.36,68.37,68.25,68.26,32400.0,49.7403,49.7476,49.6603,49.6676,32400.0
2011-05-23 10:15:00,68.27,68.3,68.21,68.22,13100.0,49.6749,49.6967,49.6312,49.6385,13100.0
2011-05-23 10:20:00,68.22,68.31,68.2,68.31,11900.0,49.6385,49.704,49.6239,49.704,11900.0
2011-05-23 10:25:00,68.29,68.32,68.26,68.31,5900.0,49.6894,49.7112,49.6676,49.704,5900.0
2011-05-23 10:30:00,68.32,68.41,68.32,68.39,16700.0,49.7112,49.7767,49.7112,49.7622,16700.0
2011-05-23 10:35:00,68.39,68.39,68.34,68.37,3900.0,49.7622,49.7622,49.7258,49.7476,3900.0
2011-05-23 10:40:00,68.35,68.36,68.32,68.36,3200.0,49.7331,49.7403,49.7112,49.7403,3200.0
2011-05-23 10:45:00,68.36,68.37,68.26,68.27,10100.0,49.7403,49.7476,49.6676,49.6749,10100.0
2011-05-23 10:50:00,68.25,68.35,68.24,68.32,7700.0,49.6603,49.7331,49.653,49.7112,7700.0
2011-05-23 10:55:00,68.32,68.39,68.27,68.28,24200.0,49.7112,49.7622,49.6749,49.6821,24200.0
2011-05-23 11:00:00,68.26,68.36,68.26,68.34,9400.0,49.6676,49.7403,49.6676,49.7258,9400.0
2011-05-23 11:05:00,68.35,68.36,68.24,68.28,19100.0,49.7331,49.7403,49.653,49.6821,19100.0
2011-05-23 11:10:00,68.3,68.31,68.22,68.24,3400.0,49.6967,49.704,49.6385,49.653,3400.0
2011-05-23 11:15:00,68.22,68.26,68.18,68.26,9100.0,49.6385,49.6676,49.6094,49.6676,9100.0
2011-05-23 11:20:00,68.24,68.25,68.21,68.23,7900.0,49.653,49.6603,49.6312,49.6457,7900.0
2011-05-23 11:25:00,68.23,68.27,68.23,68.24,37000.0,49.6457,49.6749,49.6457,49.653,37000.0
2011-05-23 11:30:00,68.26,68.26,68.18,68.19,9500.0,49.6676,49.6676,49.6094,49.6166,9500.0
2011-05-23 11:35:00,68.15,68.15,68.08,68.13,20400.0,49.5875,49.5875,49.5366,49.573,20400.0
2011-05-23 11:40:00,68.14,68.14,68.09,68.13,2900.0,49.5803,49.5803,49.5439,49.573,2900.0
2011-05-23 11:45:00,68.16,68.17,68.1,68.13,9700.0,49.5948,49.6021,49.5512,49.573,9700.0
2011-05-23 11:50:00,68.13,68.19,68.13,68.19,2100.0,49.573,49.6166,49.573,49.6166,2100.0
2011-05-23 11:55:00,68.19,68.19,68.14,68.15,3900.0,49.6166,49.6166,49.5803,49.5875,3900.0
2011-05-23 12:00:00,68.15,68.16,68.12,68.13,5100.0,49.5875,49.5948,49.5657,49.573,5100.0
2011-05-23 12:05:00,68.1,68.17,68.1,68.17,7900.0,49.5512,49.6021,49.5512,49.6021,7900.0
2011-05-23 12:10:00,68.16,68.16,68.03,68.11,25600.0,49.5948,49.5948,49.5002,49.5584,25600.0
2011-05-23 12:15:00,68.1,68.11,68.05,68.1,4900.0,49.5512,49.5584,49.5148,49.5512,4900.0
2011-05-23 12:20:00,68.11,68.14,68.11,68.12,14700.0,49.5584,49.5803,49.5584,49.5657,14700.0
2011-05-23 12:25:00,68.1,68.19,68.09,68.19,6500.0,49.5512,49.6166,49.5439,49.6166,6500.0
2011-05-23 12:30:00,68.2,68.22,68.16,68.21,1900.0,49.6239,49.6385,49.5948,49.6312,1900.0
2011-05-23 12:35:00,68.21,68.21,68.18,68.21,1600.0,49.6312,49.6312,49.6094,49.6312,1600.0
2011-05-23 12:40:00,68.18,68.2,68.17,68.18,3900.0,49.6094,49.6239,49.6021,49.6094,3900.0
2011-05-23 12:45:00,68.18,68.25,68.18,68.23,4000.0,49.6094,49.6603,49.6094,49.6457,4000.0
2011-05-23 12:50:00,68.22,68.22,68.19,68.21,6100.0,49.6385,49.6385,49.6166,49.6312,6100.0
2011-05-23 12:55:00,68.22,68.23,68.18,68.21,6900.0,49.6385,49.6457,49.6094,49.6312,6900.0
2011-05-23 13:00:00,68.2,68.2,68.18,68.18,6300.0,49.6239,49.6239,49.6094,49.6094,6300.0
2011-05-23 13:05:00,68.17,68.18,68.15,68.17,6900.0,49.6021,49.6094,49.5875,49.6021,6900.0
2011-05-23 13:10:00,68.18,68.22,68.18,68.18,4000.0,49.6094,49.6385,49.6094,49.6094,4000.0
2011-05-23 13:15:00,68.19,68.2,68.15,68.16,4400.0,49.6166,49.6239,49.5875,49.5948,4400.0
2011-05-23 13:20:00,68.16,68.18,68.16,68.17,3200.0,49.5948,49.6094,49.5948,49.6021,3200.0
2011-05-23 13:25:00,68.17,68.18,68.1,68.12,12900.0,49.6021,49.6094,49.5512,49.5657,12900.0
2011-05-23 13:30:00,68.12,68.14,68.12,68.13,13500.0,49.5657,49.5803,49.5657,49.573,13500.0
2011-05-23 13:35:00,68.16,68.18,68.13,68.15,7300.0,49.5948,49.6094,49.573,49.5875,7300.0
2011-05-23 13:40:00,68.15,68.16,68.14,68.14,4100.0,49.5875,49.5948,49.5803,49.5803,4100.0
2011-05-23 13:45:00,68.13,68.19,68.13,68.19,9700.0,49.573,49.6166,49.573,49.6166,9700.0
2011-05-23 13:50:00,68.18,68.2,68.17,68.18,8600.0,49.6094,49.6239,49.6021,49.6094,8600.0
2011-05-23 13:55:00,68.16,68.26,68.15,68.23,10900.0,49.5948,49.6676,49.5875,49.6457,10900.0
2011-05-23 14:00:00,68.25,68.26,68.22,68.23,4600.0,49.6603,49.6676,49.6385,49.6457,4600.0
2011-05-23 14:05:00,68.23,68.28,68.22,68.28,61700.0,49.6457,49.6821,49.6385,49.6821,61700.0
2011-05-23 14:10:00,68.28,68.35,68.27,68.31,12000.0,49.6821,49.7331,49.6749,49.704,12000.0
2011-05-23 14:15:00,68.31,68.31,68.27,68.28,5900.0,49.704,49.704,49.6749,49.6821,5900.0
2011-05-23 14:20:00,68.28,68.28,68.25,68.27,9500.0,49.6821,49.6821,49.6603,49.6749,9500.0
2011-05-23 14:25:00,68.28,68.31,68.25,68.25,8900.0,49.6821,49.704,49.6603,49.6603,8900.0
2011-05-23 14:30:00,68.25,68.31,68.25,68.3,3900.0,49.6603,49.704,49.6603,49.6967,3900.0
2011-05-23 14:35:00,68.32,68.43,68.32,68.39,12100.0,49.7112,49.7913,49.7112,49.7622,12100.0
2011-05-23 14:40:00,68.39,68.4,68.34,68.36,10900.0,49.7622,49.7694,49.7258,49.7403,10900.0
2011-05-23 14:45:00,68.35,68.37,68.29,68.3,11200.0,49.7331,49.7476,49.6894,49.6967,11200.0
2011-05-23 14:50:00,68.3,68.34,68.3,68.32,5800.0,49.6967,49.7258,49.6967,49.7112,5800.0
2011-05-23 14:55:00,68.32,68.36,68.3,68.32,11200.0,49.7112,49.7403,49.6967,49.7112,11200.0
2011-05-23 15:00:00,68.33,68.37,68.31,68.35,16300.0,49.7185,49.7476,49.704,49.7331,16300.0
2011-05-23 15:05:00,68.36,68.39,68.3,68.3,13100.0,49.7403,49.7622,49.6967,49.6967,13100.0
2011-05-23 15:10:00,68.29,68.33,68.26,68.27,8100.0,49.6894,49.7185,49.6676,49.6749,8100.0
2011-05-23 15:15:00,68.27,68.31,68.27,68.31,17500.0,49.6749,49.704,49.6749,49.704,17500.0
2011-05-23 15:20:00,68.31,68.33,68.31,68.31,17100.0,49.704,49.7185,49.704,49.704,17100.0
2011-05-23 15:25:00,68.28,68.31,68.25,68.29,11000.0,49.6821,49.704,49.6603,49.6894,11000.0
2011-05-23 15:30:00,68.28,68.3,68.26,68.27,8400.0,49.6821,49.6967,49.6676,49.6749,8400.0
2011-05-23 15:35:00,68.27,68.27,68.22,68.22,8900.0,49.6749,49.6749,49.6385,49.6385,8900.0
2011-05-23 15:40:00,68.21,68.25,68.19,68.19,7300.0,49.6312,49.6603,49.6166,49.6166,7300.0
2011-05-23 15:45:00,68.18,68.26,68.17,68.21,12300.0,49.6094,49.6676,49.6021,49.6312,12300.0
2011-05-23 15:50:00,68.21,68.23,68.19,68.19,12300.0,49.6312,49.6457,49.6166,49.6166,12300.0
2011-05-23 15:55:00,68.2,68.25,68.17,68.21,48000.0,49.6239,49.6603,49.6021,49.6312,48000.0
2011-05-24 09:30:00,68.4,68.45,68.36,68.43,20600.0,49.7694,49.8058,49.7403,49.7913,20600.0
2011-05-24 09:35:00,68.42,68.47,68.42,68.43,18700.0,49.784,49.8204,49.784,49.7913,18700.0
2011-05-24 09:40:00,68.4,68.43,68.36,68.36,7700.0,49.7694,49.7913,49.7403,49.7403,7700.0
2011-05-24 09:45:00,68.37,68.39,68.33,68.34,8200.0,49.7476,49.7622,49.7185,49.7258,8200.0
2011-05-24 09:50:00,68.34,68.44,68.34,68.43,8100.0,49.7258,49.7985,49.7258,49.7913,8100.0
2011-05-24 09:55:00,68.44,68.48,68.43,68.46,8000.0,49.7985,49.8277,49.7913,49.8131,8000.0
2011-05-24 10:00:00,68.52,68.55,68.41,68.42,7000.0,49.8568,49.8786,49.7767,49.784,7000.0
2011-05-24 10:05:00,68.41,68.46,68.39,68.44,6400.0,49.7767,49.8131,49.7622,49.7985,6400.0
2011-05-24 10:10:00,68.44,68.52,68.44,68.52,8500.0,49.7985,49.8568,49.7985,49.8568,8500.0
2011-05-24 10:15:00,68.53,68.53,68.48,68.52,10300.0,49.864,49.864,49.8277,49.8568,10300.0
2011-05-24 10:20:00,68.5,68.54,68.48,68.48,3000.0,49.8422,49.8713,49.8277,49.8277,3000.0
2011-05-24 10:25:00,68.51,68.51,68.37,68.37,14400.0,49.8495,49.8495,49.7476,49.7476,14400.0
2011-05-24 10:30:00,68.38,68.41,68.31,68.35,8300.0,49.7549,49.7767,49.704,49.7331,8300.0
2011-05-24 10:35:00,68.33,68.34,68.27,68.27,3000.0,49.7185,49.7258,49.6749,49.6749,3000.0
2011-05-24 10:40:00,68.28,68.32,68.27,68.3,8300.0,49.6821,49.7112,49.6749,49.6967,8300.0
2011-05-24 10:45:00,68.3,68.34,68.27,68.32,8100.0,49.6967,49.7258,49.6749,49.7112,8100.0
2011-05-24 10:50:00,68.3,68.31,68.22,68.27,8900.0,49.6967,49.704,49.6385,49.6749,8900.0
2011-05-24 10:55:00,68.27,68.27,68.22,68.24,16300.0,49.6749,49.6749,49.6385,49.653,16300.0
2011-05-24 11:00:00,68.26,68.35,68.26,68.32,10900.0,49.6676,49.7331,49.6676,49.7112,10900.0
2011-05-24 11:05:00,68.32,68.33,68.3,68.32,18600.0,49.7112,49.7185,49.6967,49.7112,18600.0
2011-05-24 11:10:00,68.31,68.36,68.31,68.36,6500.0,49.704,49.7403,49.704,49.7403,6500.0
2011-05-24 11:15:00,68.37,68.38,68.32,68.33,11700.0,49.7476,49.7549,49.7112,49.7185,11700.0
2011-05-24 11:20:00,68.33,68.33,68.28,68.28,3400.0,49.7185,49.7185,49.6821,49.6821,3400.0
2011-05-24 11:25:00,68.26,68.28,68.24,68.24,2600.0,49.6676,49.6821,49.653,49.653,2600.0
2011-05-24 11:30:00,68.26,68.34,68.26,68.32,4400.0,49.6676,49.7258,49.6676,49.7112,4400.0
2011-05-24 11:35:00,68.3,68.31,68.24,68.24,4000.0,49.6967,49.704,49.653,49.653,4000.0
2011-05-24 11:40:00,68.24,68.24,68.19,68.24,11100.0,49.653,49.653,49.6166,49.653,11100.0
2011-05-24 11:45:00,68.22,68.25,68.16,68.17,13300.0,49.6385,49.6603,49.5948,49.6021,13300.0
2011-05-24 11:50:00,68.18,68.2,68.14,68.19,6800.0,49.6094,49.6239,49.5803,49.6166,6800.0
2011-05-24 11:55:00,68.18,68.2,68.18,68.18,5300.0,49.6094,49.6239,49.6094,49.6094,5300.0
2011-05-24 12:00:00,68.16,68.17,68.1,68.13,4900.0,49.5948,49.6021,49.5512,49.573,4900.0
2011-05-24 12:05:00,68.11,68.16,68.11,68.14,6900.0,49.5584,49.5948,49.5584,49.5803,6900.0
2011-05-24 12:10:00,68.15,68.18,68.15,68.17,5500.0,49.5875,49.6094,49.5875,49.6021,5500.0
2011-05-24 12:15:00,68.16,68.17,68.13,68.14,3400.0,49.5948,49.6021,49.573,49.5803,3400.0
2011-05-24 12:20:00,68.13,68.14,68.1,68.13,6900.0,49.573,49.5803,49.5512,49.573,6900.0
2011-05-24 12:25:00,68.11,68.15,68.11,68.12,3300.0,49.5584,49.5875,49.5584,49.5657,3300.0
2011-05-24 12:30:00,68.13,68.13,68.07,68.08,2200.0,49.573,49.573,49.5293,49.5366,2200.0
2011-05-24 12:35:00,68.1,68.14,68.1,68.14,5900.0,49.5512,49.5803,49.5512,49.5803,5900.0
2011-05-24 12:40:00,68.14,68.17,68.14,68.17,5400.0,49.5803,49.6021,49.5803,49.6021,5400.0
2011-05-24 12:45:00,68.18,68.18,68.11,68.11,5800.0,49.6094,49.6094,49.5584,49.5584,5800.0
2011-05-24 12:50:00,68.12,68.13,68.1,68.1,4600.0,49.5657,49.573,49.5512,49.5512,4600.0
2011-05-24 12:55:00,68.1,68.11,68.09,68.1,4000.0,49.5512,49.5584,49.5439,49.5512,4000.0
2011-05-24 13:00:00,68.12,68.16,68.11,68.16,1600.0,49.5657,49.5948,49.5584,49.5948,1600.0
2011-05-24 13:05:00,68.17,68.19,68.17,68.17,6500.0,49.6021,49.6166,49.6021,49.6021,6500.0
2011-05-24 13:10:00,68.15,68.15,68.1,68.1,4500.0,49.5875,49.5875,49.5512,49.5512,4500.0
2011-05-24 13:15:00,68.11,68.12,68.03,68.04,2400.0,49.5584,49.5657,49.5002,49.5075,2400.0
2011-05-24 13:20:00,68.04,68.05,68.02,68.03,2200.0,49.5075,49.5148,49.4929,49.5002,2200.0
2011-05-24 13:25:00,68.06,68.09,68.03,68.07,6800.0,49.5221,49.5439,49.5002,49.5293,6800.0
2011-05-24 13:30:00,68.08,68.08,68.03,68.03,14800.0,49.5366,49.5366,49.5002,49.5002,14800.0
2011-05-24 13:35:00,68.03,68.06,68.0,68.06,21400.0,49.5002,49.5221,49.4784,49.5221,21400.0
2011-05-24 13:40:00,68.05,68.09,68.04,68.09,4500.0,49.5148,49.5439,49.5075,49.5439,4500.0
2011-05-24 13:45:00,68.09,68.09,68.06,68.07,2800.0,49.5439,49.5439,49.5221,49.5293,2800.0
2011-05-24 13:50:00,68.07,68.14,68.07,68.14,7600.0,49.5293,49.5803,49.5293,49.5803,7600.0
2011-05-24 13:55:00,68.13,68.14,68.11,68.14,6900.0,49.573,49.5803,49.5584,49.5803,6900.0
2011-05-24 14:00:00,68.15,68.16,68.11,68.11,11800.0,49.5875,49.5948,49.5584,49.5584,11800.0
2011-05-24 14:05:00,68.13,68.15,68.1,68.15,11900.0,49.573,49.5875,49.5512,49.5875,11900.0
2011-05-24 14:10:00,68.15,68.19,68.14,68.15,24100.0,49.5875,49.6166,49.5803,49.5875,24100.0
2011-05-24 14:15:00,68.18,68.18,68.16,68.17,2900.0,49.6094,49.6094,49.5948,49.6021,2900.0
2011-05-24 14:20:00,68.2,68.26,68.19,68.26,11600.0,49.6239,49.6676,49.6166,49.6676,11600.0
2011-05-24 14:25:00,68.24,68.26,68.21,68.26,3900.0,49.653,49.6676,49.6312,49.6676,3900.0
2011-05-24 14:30:00,68.27,68.27,68.23,68.23,4100.0,49.6749,49.6749,49.6457,49.6457,4100.0
2011-05-24 14:35:00,68.23,68.24,68.22,68.22,4400.0,49.6457,49.653,49.6385,49.6385,4400.0
2011-05-24 14:40:00,68.21,68.26,68.21,68.24,7200.0,49.6312,49.6676,49.6312,49.653,7200.0
2011-05-24 14:45:00,68.24,68.27,68.22,68.26,6200.0,49.653,49.6749,49.6385,49.6676,6200.0
2011-05-24 14:50:00,68.22,68.23,68.2,68.23,4700.0,49.6385,49.6457,49.6239,49.6457,4700.0
2011-05-24 14:55:00,68.24,68.26,68.23,68.25,3900.0,49.653,49.6676,49.6457,49.6603,3900.0
2011-05-24 15:00:00,68.25,68.32,68.25,68.32,8400.0,49.6603,49.7112,49.6603,49.7112,8400.0
2011-05-24 15:05:00,68.32,68.33,68.28,68.33,26100.0,49.7112,49.7185,49.6821,49.7185,26100.0
2011-05-24 15:10:00,68.33,68.33,68.25,68.3,21000.0,49.7185,49.7185,49.6603,49.6967,21000.0
2011-05-24 15:15:00,68.3,68.31,68.28,68.29,10100.0,49.6967,49.704,49.6821,49.6894,10100.0
2011-05-24 15:20:00,68.29,68.34,68.29,68.32,8600.0,49.6894,49.7258,49.6894,49.7112,8600.0
2011-05-24 15:25:00,68.32,68.34,68.31,68.32,14000.0,49.7112,49.7258,49.704,49.7112,14000.0
2011-05-24 15:30:00,68.31,68.31,68.28,68.29,5600.0,49.704,49.704,49.6821,49.6894,5600.0
2011-05-24 15:35:00,68.29,68.3,68.27,68.27,2700.0,49.6894,49.6967,49.6749,49.6749,2700.0
2011-05-24 15:40:00,68.28,68.29,68.25,68.25,8500.0,49.6821,49.6894,49.6603,49.6603,8500.0
2011-05-24 15:45:00,68.24,68.27,68.21,68.22,11000.0,49.653,49.6749,49.6312,49.6385,11000.0
2011-05-24 15:50:00,68.23,68.23,68.17,68.18,12100.0,49.6457,49.6457,49.6021,49.6094,12100.0
2011-05-24 15:55:00,68.18,68.19,68.14,68.15,59200.0,49.6094,49.6166,49.5803,49.5875,59200.0
2011-05-25 09:30:00,67.84,67.98,67.83,67.93,41900.0,49.362,49.4638,49.3547,49.4275,41900.0
2011-05-25 09:35:00,67.94,68.09,67.89,68.09,17700.0,49.4347,49.5439,49.3984,49.5439,17700.0
2011-05-25 09:40:00,68.11,68.12,68.07,68.08,7100.0,49.5584,49.5657,49.5293,49.5366,7100.0
2011-05-25 09:45:00,68.03,68.15,68.03,68.11,11300.0,49.5002,49.5875,49.5002,49.5584,11300.0
2011-05-25 09:50:00,68.1,68.1,68.04,68.05,5100.0,49.5512,49.5512,49.5075,49.5148,5100.0
2011-05-25 09:55:00,68.04,68.1,68.01,68.02,3000.0,49.5075,49.5512,49.4857,49.4929,3000.0
2011-05-25 10:00:00,68.0,68.07,67.96,67.96,9100.0,49.4784,49.5293,49.4493,49.4493,9100.0
2011-05-25 10:05:00,67.96,68.02,67.96,68.0,8800.0,49.4493,49.4929,49.4493,49.4784,8800.0
2011-05-25 10:10:00,67.99,68.0,67.89,67.93,17500.0,49.4711,49.4784,49.3984,49.4275,17500.0
2011-05-25 10:15:00,67.93,67.99,67.91,67.92,7000.0,49.4275,49.4711,49.4129,49.4202,7000.0
2011-05-25 10:20:00,67.9,67.99,67.88,67.98,10400.0,49.4056,49.4711,49.3911,49.4638,10400.0
2011-05-25 10:25:00,67.98,68.09,67.98,68.06,13000.0,49.4638,49.5439,49.4638,49.5221,13000.0
2011-05-25 10:30:00,68.07,68.12,68.03,68.09,10700.0,49.5293,49.5657,49.5002,49.5439,10700.0
2011-05-25 10:35:00,68.1,68.23,68.09,68.22,18800.0,49.5512,49.6457,49.5439,49.6385,18800.0
2011-05-25 10:40:00,68.22,68.26,68.22,68.26,10600.0,49.6385,49.6676,49.6385,49.6676,10600.0
2011-05-25 10:45:00,68.25,68.28,68.21,68.21,7300.0,49.6603,49.6821,49.6312,49.6312,7300.0
2011-05-25 10:50:00,68.21,68.23,68.19,68.21,6500.0,49.6312,49.6457,49.6166,49.6312,6500.0
2011-05-25 10:55:00,68.2,68.25,68.19,68.21,6500.0,49.6239,49.6603,49.6166,49.6312,6500.0
2011-05-25 11:00:00,68.22,68.25,68.21,68.23,11400.0,49.6385,49.6603,49.6312,49.6457,11400.0
2011-05-25 11:05:00,68.24,68.31,68.24,68.26,12300.0,49.653,49.704,49.653,49.6676,12300.0
2011-05-25 11:10:00,68.27,68.33,68.26,68.32,7300.0,49.6749,49.7185,49.6676,49.7112,7300.0
2011-05-25 11:15:00,68.32,68.33,68.3,68.31,4200.0,49.7112,49.7185,49.6967,49.704,4200.0
2011-05-25 11:20:00,68.32,68.37,68.32,68.33,19000.0,49.7112,49.7476,49.7112,49.7185,19000.0
2011-05-25 11:25:00,68.32,68.34,68.29,68.3,9400.0,49.7112,49.7258,49.6894,49.6967,9400.0
2011-05-25 11:30:00,68.29,68.32,68.28,68.3,8600.0,49.6894,49.7112,49.6821,49.6967,8600.0
2011-05-25 11:35:00,68.29,68.39,68.29,68.38,17700.0,49.6894,49.7622,49.6894,49.7549,17700.0
2011-05-25 11:40:00,68.38,68.41,68.38,68.41,7500.0,49.7549,49.7767,49.7549,49.7767,7500.0
2011-05-25 11:45:00,68.42,68.47,68.39,68.39,9100.0,49.784,49.8204,49.7622,49.7622,9100.0
2011-05-25 11:50:00,68.39,68.39,68.35,68.36,2500.0,49.7622,49.7622,49.7331,49.7403,2500.0
2011-05-25 11:55:00,68.37,68.37,68.34,68.36,3100.0,49.7476,49.7476,49.7258,49.7403,3100.0
2011-05-25 12:00:00,68.36,68.38,68.35,68.37,2600.0,49.7403,49.7549,49.7331,49.7476,2600.0
2011-05-25 12:05:00,68.36,68.38,68.34,68.35,6800.0,49.7403,49.7549,49.7258,49.7331,6800.0
2011-05-25 12:10:00,68.34,68.38,68.34,68.35,2400.0,49.7258,49.7549,49.7258,49.7331,2400.0
2011-05-25 12:15:00,68.35,68.36,68.32,68.32,9900.0,49.7331,49.7403,49.7112,49.7112,9900.0
2011-05-25 12:20:00,68.32,68.34,68.31,68.31,6600.0,49.7112,49.7258,49.704,49.704,6600.0
2011-05-25 12:25:00,68.32,68.34,68.32,68.33,2900.0,49.7112,49.7258,49.7112,49.7185,2900.0
2011-05-25 12:30:00,68.33,68.36,68.33,68.36,1700.0,49.7185,49.7403,49.7185,49.7403,1700.0
2011-05-25 12:35:00,68.35,68.36,68.33,68.33,7900.0,49.7331,49.7403,49.7185,49.7185,7900.0
2011-05-25 12:40:00,68.34,68.34,68.28,68.3,2700.0,49.7258,49.7258,49.6821,49.6967,2700.0
2011-05-25 12:45:00,68.31,68.33,68.27,68.27,3100.0,49.704,49.7185,49.6749,49.6749,3100.0
2011-05-25 12:50:00,68.26,68.29,68.26,68.28,4100.0,49.6676,49.6894,49.6676,49.6821,4100.0
2011-05-25 12:55:00,68.29,68.36,68.29,68.36,5900.0,49.6894,49.7403,49.6894,49.7403,5900.0
2011-05-25 13:00:00,68.35,68.37,68.35,68.36,10000.0,49.7331,49.7476,49.7331,49.7403,10000.0
2011-05-25 13:05:00,68.36,68.36,68.34,68.36,2600.0,49.7403,49.7403,49.7258,49.7403,2600.0
2011-05-25 13:10:00,68.36,68.36,68.3,68.33,5600.0,49.7403,49.7403,49.6967,49.7185,5600.0
2011-05-25 13:15:00,68.32,68.36,68.31,68.33,2400.0,49.7112,49.7403,49.704,49.7185,2400.0
2011-05-25 13:20:00,68.33,68.33,68.26,68.26,8600.0,49.7185,49.7185,49.6676,49.6676,8600.0
2011-05-25 13:25:00,68.26,68.26,68.22,68.23,4200.0,49.6676,49.6676,49.6385,49.6457,4200.0
2011-05-25 13:30:00,68.22,68.28,68.22,68.25,4700.0,49.6385,49.6821,49.6385,49.6603,4700.0
2011-05-25 13:35:00,68.27,68.28,68.26,68.27,13100.0,49.6749,49.6821,49.6676,49.6749,13100.0
2011-05-25 13:40:00,68.26,68.32,68.23,68.32,14500.0,49.6676,49.7112,49.6457,49.7112,14500.0
2011-05-25 13:45:00,68.33,68.33,68.29,68.3,17100.0,49.7185,49.7185,49.6894,49.6967,17100.0
2011-05-25 13:50:00,68.27,68.3,68.27,68.3,4300.0,49.6749,49.6967,49.6749,49.6967,4300.0
2011-05-25 13:55:00,68.29,68.3,68.27,68.27,2200.0,49.6894,49.6967,49.6749,49.6749,2200.0
2011-05-25 14:00:00,68.27,68.28,68.25,68.26,2200.0,49.6749,49.6821,49.6603,49.6676,2200.0
2011-05-25 14:05:00,68.25,68.28,68.25,68.28,7200.0,49.6603,49.6821,49.6603,49.6821,7200.0
2011-05-25 14:10:00,68.29,68.32,68.29,68.31,4300.0,49.6894,49.7112,49.6894,49.704,4300.0
2011-05-25 14:15:00,68.33,68.36,68.32,68.35,7600.0,49.7185,49.7403,49.7112,49.7331,7600.0
2011-05-25 14:20:00,68.35,68.36,68.33,68.36,11000.0,49.7331,49.7403,49.7185,49.7403,11000.0
2011-05-25 14:25:00,68.36,68.41,68.35,68.41,12000.0,49.7403,49.7767,49.7331,49.7767,12000.0
2011-05-25 14:30:00,68.41,68.42,68.37,68.39,23200.0,49.7767,49.784,49.7476,49.7622,23200.0
2011-05-25 14:35:00,68.4,68.4,68.33,68.34,11400.0,49.7694,49.7694,49.7185,49.7258,11400.0
2011-05-25 14:40:00,68.35,68.35,68.32,68.33,2300.0,49.7331,49.7331,49.7112,49.7185,2300.0
2011-05-25 14:45:00,68.36,68.36,68.33,68.34,6900.0,49.7403,49.7403,49.7185,49.7258,6900.0
2011-05-25 14:50:00,68.35,68.4,68.35,68.35,9900.0,49.7331,49.7694,49.7331,49.7331,9900.0
2011-05-25 14:55:00,68.34,68.38,68.34,68.38,9700.0,49.7258,49.7549,49.7258,49.7549,9700.0
2011-05-25 15:00:00,68.37,68.48,68.36,68.48,24300.0,49.7476,49.8277,49.7403,49.8277,24300.0
2011-05-25 15:05:00,68.48,68.59,68.48,68.56,29400.0,49.8277,49.9077,49.8277,49.8859,29400.0
2011-05-25 15:10:00,68.56,68.62,68.55,68.59,17100.0,49.8859,49.9295,49.8786,49.9077,17100.0
2011-05-25 15:15:00,68.59,68.59,68.55,68.57,24100.0,49.9077,49.9077,49.8786,49.8931,24100.0
2011-05-25 15:20:00,68.58,68.58,68.53,68.54,7000.0,49.9004,49.9004,49.864,49.8713,7000.0
2011-05-25 15:25:00,68.54,68.57,68.53,68.56,20800.0,49.8713,49.8931,49.864,49.8859,20800.0
2011-05-25 15:30:00,68.55,68.55,68.51,68.52,17600.0,49.8786,49.8786,49.8495,49.8568,17600.0
2011-05-25 15:35:00,68.51,68.54,68.49,68.5,7400.0,49.8495,49.8713,49.8349,49.8422,7400.0
2011-05-25 15:40:00,68.51,68.53,68.5,68.5,12600.0,49.8495,49.864,49.8422,49.8422,12600.0
2011-05-25 15:45:00,68.5,68.51,68.41,68.41,11000.0,49.8422,49.8495,49.7767,49.7767,11000.0
2011-05-25 15:50:00,68.42,68.43,68.37,68.37,20500.0,49.784,49.7913,49.7476,49.7476,20500.0
2011-05-25 15:55:00,68.37,68.38,68.33,68.35,13900.0,49.7476,49.7549,49.7185,49.7331,13900.0
2011-05-26 09:30:00,68.15,68.22,68.15,68.21,32000.0,49.5875,49.6385,49.5875,49.6312,32000.0
2011-05-26 09:35:00,68.27,68.35,68.27,68.33,47900.0,49.6749,49.7331,49.6749,49.7185,47900.0
2011-05-26 09:40:00,68.33,68.34,68.25,68.3,7700.0,49.7185,49.7258,49.6603,49.6967,7700.0
2011-05-26 09:45:00,68.28,68.3,68.24,68.3,8600.0,49.6821,49.6967,49.653,49.6967,8600.0
2011-05-26 09:50:00,68.32,68.33,68.15,68.17,8900.0,49.7112,49.7185,49.5875,49.6021,8900.0
2011-05-26 09:55:00,68.17,68.17,68.05,68.06,12800.0,49.6021,49.6021,49.5148,49.5221,12800.0
2011-05-26 10:00:00,68.09,68.1,68.04,68.1,1700.0,49.5439,49.5512,49.5075,49.5512,1700.0
2011-05-26 10:05:00,68.12,68.15,68.04,68.06,9200.0,49.5657,49.5875,49.5075,49.5221,9200.0
2011-05-26 10:10:00,68.1,68.14,67.98,68.04,20300.0,49.5512,49.5803,49.4638,49.5075,20300.0
2011-05-26 10:15:00,68.07,68.12,68.07,68.11,3600.0,49.5293,49.5657,49.5293,49.5584,3600.0
2011-05-26 10:20:00,68.11,68.22,68.08,68.18,12600.0,49.5584,49.6385,49.5366,49.6094,12600.0
2011-05-26 10:25:00,68.22,68.22,68.13,68.15,11000.0,49.6385,49.6385,49.573,49.5875,11000.0
2011-05-26 10:30:00,68.14,68.17,68.08,68.15,14100.0,49.5803,49.6021,49.5366,49.5875,14100.0
2011-05-26 10:35:00,68.13,68.24,68.1,68.22,18000.0,49.573,49.653,49.5512,49.6385,18000.0
2011-05-26 10:40:00,68.22,68.22,68.14,68.19,11600.0,49.6385,49.6385,49.5803,49.6166,11600.0
2011-05-26 10:45:00,68.19,68.19,68.1,68.14,34900.0,49.6166,49.6166,49.5512,49.5803,34900.0
2011-05-26 10:50:00,68.14,68.16,68.04,68.05,19200.0,49.5803,49.5948,49.5075,49.5148,19200.0
2011-05-26 10:55:00,68.06,68.06,68.01,68.05,33500.0,49.5221,49.5221,49.4857,49.5148,33500.0
2011-05-26 11:00:00,68.04,68.06,68.0,68.04,19100.0,49.5075,49.5221,49.4784,49.5075,19100.0
2011-05-26 11:05:00,68.02,68.11,68.02,68.08,16600.0,49.4929,49.5584,49.4929,49.5366,16600.0
2011-05-26 11:10:00,68.09,68.11,68.06,68.09,16000.0,49.5439,49.5584,49.5221,49.5439,16000.0
2011-05-26 11:15:00,68.09,68.19,68.07,68.19,9200.0,49.5439,49.6166,49.5293,49.6166,9200.0
2011-05-26 11:20:00,68.19,68.19,68.14,68.16,7200.0,49.6166,49.6166,49.5803,49.5948,7200.0
2011-05-26 11:25:00,68.16,68.21,68.16,68.2,7200.0,49.5948,49.6312,49.5948,49.6239,7200.0
2011-05-26 11:30:00,68.23,68.28,68.2,68.2,29600.0,49.6457,49.6821,49.6239,49.6239,29600.0
2011-05-26 11:35:00,68.2,68.23,68.14,68.15,14100.0,49.6239,49.6457,49.5803,49.5875,14100.0
2011-05-26 11:40:00,68.15,68.21,68.14,68.2,9400.0,49.5875,49.6312,49.5803,49.6239,9400.0
2011-05-26 11:45:00,68.21,68.22,68.16,68.2,13600.0,49.6312,49.6385,49.5948,49.6239,13600.0
2011-05-26 11:50:00,68.2,68.25,68.2,68.22,11800.0,49.6239,49.6603,49.6239,49.6385,11800.0
2011-05-26 11:55:00,68.22,68.26,68.22,68.23,17700.0,49.6385,49.6676,49.6385,49.6457,17700.0
2011-05-26 12:00:00,68.24,68.24,68.21,68.21,7800.0,49.653,49.653,49.6312,49.6312,7800.0
2011-05-26 12:05:00,68.2,68.22,68.19,68.2,15700.0,49.6239,49.6385,49.6166,49.6239,15700.0
2011-05-26 12:10:00,68.2,68.31,68.19,68.28,31200.0,49.6239,49.704,49.6166,49.6821,31200.0
2011-05-26 12:15:00,68.27,68.3,68.24,68.26,7100.0,49.6749,49.6967,49.653,49.6676,7100.0
2011-05-26 12:20:00,68.27,68.31,68.26,68.26,6600.0,49.6749,49.704,49.6676,49.6676,6600.0
2011-05-26 12:25:00,68.26,68.33,68.26,68.33,11200.0,49.6676,49.7185,49.6676,49.7185,11200.0
2011-05-26 12:30:00,68.32,68.33,68.3,68.3,5600.0,49.7112,49.7185,49.6967,49.6967,5600.0
2011-05-26 12:35:00,68.3,68.32,68.28,68.31,5700.0,49.6967,49.7112,49.6821,49.704,5700.0
2011-05-26 12:40:00,68.32,68.38,68.3,68.37,14600.0,49.7112,49.7549,49.6967,49.7476,14600.0
2011-05-26 12:45:00,68.37,68.48,68.37,68.47,12900.0,49.7476,49.8277,49.7476,49.8204,12900.0
2011-05-26 12:50:00,68.47,68.49,68.46,68.46,6600.0,49.8204,49.8349,49.8131,49.8131,6600.0
2011-05-26 12:55:00,68.46,68.49,68.46,68.47,9600.0,49.8131,49.8349,49.8131,49.8204,9600.0
2011-05-26 13:00:00,68.48,68.53,68.48,68.52,5900.0,49.8277,49.864,49.8277,49.8568,5900.0
2011-05-26 13:05:00,68.53,68.53,68.5,68.5,12200.0,49.864,49.864,49.8422,49.8422,12200.0
2011-05-26 13:10:00,68.5,68.52,68.46,68.49,8000.0,49.8422,49.8568,49.8131,49.8349,8000.0
2011-05-26 13:15:00,68.48,68.59,68.48,68.58,10800.0,49.8277,49.9077,49.8277,49.9004,10800.0
2011-05-26 13:20:00,68.58,68.61,68.56,68.61,8600.0,49.9004,49.9222,49.8859,49.9222,8600.0
2011-05-26 13:25:00,68.62,68.63,68.57,68.58,20100.0,49.9295,49.9368,49.8931,49.9004,20100.0
2011-05-26 13:30:00,68.59,68.6,68.55,68.6,20700.0,49.9077,49.915,49.8786,49.915,20700.0
2011-05-26 13:35:00,68.6,68.6,68.54,68.57,15800.0,49.915,49.915,49.8713,49.8931,15800.0
2011-05-26 13:40:00,68.57,68.57,68.55,68.56,5800.0,49.8931,49.8931,49.8786,49.8859,5800.0
2011-05-26 13:45:00,68.56,68.57,68.52,68.53,6500.0,49.8859,49.8931,49.8568,49.864,6500.0
2011-05-26 13:50:00,68.52,68.6,68.51,68.53,21800.0,49.8568,49.915,49.8495,49.864,21800.0
2011-05-26 13:55:00,68.53,68.54,68.52,68.54,6200.0,49.864,49.8713,49.8568,49.8713,6200.0
2011-05-26 14:00:00,68.54,68.59,68.54,68.58,6700.0,49.8713,49.9077,49.8713,49.9004,6700.0
2011-05-26 14:05:00,68.57,68.59,68.57,68.58,10800.0,49.8931,49.9077,49.8931,49.9004,10800.0
2011-05-26 14:10:00,68.58,68.63,68.56,68.62,21700.0,49.9004,49.9368,49.8859,49.9295,21700.0
2011-05-26 14:15:00,68.62,68.62,68.59,68.59,83500.0,49.9295,49.9295,49.9077,49.9077,83500.0
2011-05-26 14:20:00,68.59,68.63,68.58,68.6,18400.0,49.9077,49.9368,49.9004,49.915,18400.0
2011-05-26 14:25:00,68.61,68.69,68.61,68.67,12600.0,49.9222,49.9805,49.9222,49.9659,12600.0
2011-05-26 14:30:00,68.68,68.75,68.67,68.74,20900.0,49.9732,50.0241,49.9659,50.0168,20900.0
2011-05-26 14:35:00,68.74,68.78,68.71,68.72,20700.0,50.0168,50.0459,49.995,50.0023,20700.0
2011-05-26 14:40:00,68.71,68.73,68.69,68.69,8100.0,49.995,50.0096,49.9805,49.9805,8100.0
2011-05-26 14:45:00,68.69,68.75,68.68,68.73,14500.0,49.9805,50.0241,49.9732,50.0096,14500.0
2011-05-26 14:50:00,68.72,68.73,68.67,68.69,28700.0,50.0023,50.0096,49.9659,49.9805,28700.0
2011-05-26 14:55:00,68.68,68.74,68.68,68.72,17500.0,49.9732,50.0168,49.9732,50.0023,17500.0
2011-05-26 15:00:00,68.72,68.73,68.71,68.71,43800.0,50.0023,50.0096,49.995,49.995,43800.0
2011-05-26 15:05:00,68.71,68.71,68.65,68.65,22800.0,49.995,49.995,49.9513,49.9513,22800.0
2011-05-26 15:10:00,68.65,68.66,68.57,68.58,25100.0,49.9513,49.9586,49.8931,49.9004,25100.0
2011-05-26 15:15:00,68.59,68.62,68.58,68.61,13700.0,49.9077,49.9295,49.9004,49.9222,13700.0
2011-05-26 15:20:00,68.61,68.67,68.59,68.67,14900.0,49.9222,49.9659,49.9077,49.9659,14900.0
2011-05-26 15:25:00,68.67,68.72,68.66,68.72,30300.0,49.9659,50.0023,49.9586,50.0023,30300.0
2011-05-26 15:30:00,68.71,68.76,68.7,68.72,12400.0,49.995,50.0314,49.9877,50.0023,12400.0
2011-05-26 15:35:00,68.73,68.73,68.67,68.73,21600.0,50.0096,50.0096,49.9659,50.0096,21600.0
2011-05-26 15:40:00,68.74,68.76,68.7,68.7,41300.0,50.0168,50.0314,49.9877,49.9877,41300.0
2011-05-26 15:45:00,68.7,68.7,68.59,68.6,30500.0,49.9877,49.9877,49.9077,49.915,30500.0
2011-05-26 15:50:00,68.6,68.65,68.6,68.62,29700.0,49.915,49.9513,49.915,49.9295,29700.0
2011-05-26 15:55:00,68.62,68.64,68.57,68.64,114900.0,49.9295,49.9441,49.8931,49.9441,114900.0
2011-05-27 09:30:00,68.88,68.95,68.88,68.95,24900.0,50.1187,50.1696,50.1187,50.1696,24900.0
2011-05-27 09:35:00,68.95,69.01,68.95,69.0,6800.0,50.1696,50.2133,50.1696,50.206,6800.0
2011-05-27 09:40:00,69.0,69.05,68.98,69.05,11200.0,50.206,50.2424,50.1915,50.2424,11200.0
2011-05-27 09:45:00,69.04,69.1,69.02,69.05,7700.0,50.2351,50.2788,50.2206,50.2424,7700.0
2011-05-27 09:50:00,69.04,69.04,68.99,69.03,7600.0,50.2351,50.2351,50.1987,50.2278,7600.0
2011-05-27 09:55:00,69.03,69.12,69.03,69.12,8100.0,50.2278,50.2933,50.2278,50.2933,8100.0
2011-05-27 10:00:00,69.08,69.08,68.86,68.9,77600.0,50.2642,50.2642,50.1042,50.1333,77600.0
2011-05-27 10:05:00,68.91,68.95,68.89,68.9,23500.0,50.1405,50.1696,50.126,50.1333,23500.0
2011-05-27 10:10:00,68.9,68.9,68.85,68.87,31600.0,50.1333,50.1333,50.0969,50.1114,31600.0
2011-05-27 10:15:00,68.86,68.95,68.86,68.95,27800.0,50.1042,50.1696,50.1042,50.1696,27800.0
2011-05-27 10:20:00,68.94,68.94,68.89,68.9,18600.0,50.1624,50.1624,50.126,50.1333,18600.0
2011-05-27 10:25:00,68.9,68.99,68.9,68.99,30100.0,50.1333,50.1987,50.1333,50.1987,30100.0
2011-05-27 10:30:00,68.99,69.0,68.96,68.96,28200.0,50.1987,50.206,50.1769,50.1769,28200.0
2011-05-27 10:35:00,68.96,68.99,68.94,68.95,28900.0,50.1769,50.1987,50.1624,50.1696,28900.0
2011-05-27 10:40:00,68.95,69.0,68.95,68.99,27600.0,50.1696,50.206,50.1696,50.1987,27600.0
2011-05-27 10:45:00,69.0,69.03,68.98,69.01,33400.0,50.206,50.2278,50.1915,50.2133,33400.0
2011-05-27 10:50:00,69.03,69.05,69.01,69.04,24300.0,50.2278,50.2424,50.2133,50.2351,24300.0
2011-05-27 10:55:00,69.04,69.1,69.03,69.1,38200.0,50.2351,50.2788,50.2278,50.2788,38200.0
2011-05-27 11:00:00,69.09,69.19,69.08,69.17,35900.0,50.2715,50.3443,50.2642,50.3297,35900.0
2011-05-27 11:05:00,69.17,69.18,69.13,69.15,16900.0,50.3297,50.337,50.3006,50.3152,16900.0
2011-05-27 11:10:00,69.15,69.16,69.14,69.16,17800.0,50.3152,50.3224,50.3079,50.3224,17800.0
2011-05-27 11:15:00,69.15,69.17,69.14,69.17,12300.0,50.3152,50.3297,50.3079,50.3297,12300.0
2011-05-27 11:20:00,69.17,69.21,69.16,69.18,9800.0,50.3297,50.3588,50.3224,50.337,9800.0
2011-05-27 11:25:00,69.17,69.18,69.09,69.11,26500.0,50.3297,50.337,50.2715,50.2861,26500.0
2011-05-27 11:30:00,69.11,69.12,69.05,69.07,9600.0,50.2861,50.2933,50.2424,50.257,9600.0
2011-05-27 11:35:00,69.07,69.08,69.06,69.08,26700.0,50.257,50.2642,50.2497,50.2642,26700.0
2011-05-27 11:40:00,69.09,69.12,69.07,69.11,6300.0,50.2715,50.2933,50.257,50.2861,6300.0
2011-05-27 11:45:00,69.12,69.14,69.11,69.13,32400.0,50.2933,50.3079,50.2861,50.3006,32400.0
2011-05-27 11:50:00,69.13,69.16,69.12,69.13,34300.0,50.3006,50.3224,50.2933,50.3006,34300.0
2011-05-27 11:55:00,69.13,69.15,69.13,69.14,41000.0,50.3006,50.3152,50.3006,50.3079,41000.0
2011-05-27 12:00:00,69.14,69.16,69.05,69.06,54700.0,50.3079,50.3224,50.2424,50.2497,54700.0
2011-05-27 12:05:00,69.06,69.07,69.03,69.04,27400.0,50.2497,50.257,50.2278,50.2351,27400.0
2011-05-27 12:10:00,69.04,69.08,69.04,69.06,35300.0,50.2351,50.2642,50.2351,50.2497,35300.0
2011-05-27 12:15:00,69.06,69.09,69.06,69.09,23300.0,50.2497,50.2715,50.2497,50.2715,23300.0
2011-05-27 12:20:00,69.09,69.1,69.09,69.09,5900.0,50.2715,50.2788,50.2715,50.2715,5900.0
2011-05-27 12:25:00,69.07,69.09,69.06,69.08,14500.0,50.257,50.2715,50.2497,50.2642,14500.0
2011-05-27 12:30:00,69.09,69.12,69.09,69.09,11400.0,50.2715,50.2933,50.2715,50.2715,11400.0
2011-05-27 12:35:00,69.09,69.12,69.09,69.12,11300.0,50.2715,50.2933,50.2715,50.2933,11300.0
2011-05-27 12:40:00,69.13,69.13,69.1,69.12,11700.0,50.3006,50.3006,50.2788,50.2933,11700.0
2011-05-27 12:45:00,69.12,69.12,69.1,69.12,5600.0,50.2933,50.2933,50.2788,50.2933,5600.0
2011-05-27 12:50:00,69.11,69.13,69.07,69.09,24300.0,50.2861,50.3006,50.257,50.2715,24300.0
2011-05-27 12:55:00,69.08,69.08,69.06,69.07,7100.0,50.2642,50.2642,50.2497,50.257,7100.0
2011-05-27 13:00:00,69.05,69.07,69.04,69.07,7900.0,50.2424,50.257,50.2351,50.257,7900.0
2011-05-27 13:05:00,69.08,69.09,69.07,69.09,6500.0,50.2642,50.2715,50.257,50.2715,6500.0
2011-05-27 13:10:00,69.09,69.1,69.05,69.05,11200.0,50.2715,50.2788,50.2424,50.2424,11200.0
2011-05-27 13:15:00,69.05,69.06,69.03,69.05,10200.0,50.2424,50.2497,50.2278,50.2424,10200.0
2011-05-27 13:20:00,69.05,69.06,69.04,69.05,21600.0,50.2424,50.2497,50.2351,50.2424,21600.0
2011-05-27 13:25:00,69.05,69.06,69.04,69.04,5300.0,50.2424,50.2497,50.2351,50.2351,5300.0
2011-05-27 13:30:00,69.05,69.05,69.03,69.04,17200.0,50.2424,50.2424,50.2278,50.2351,17200.0
2011-05-27 13:35:00,69.04,69.04,68.99,69.0,20900.0,50.2351,50.2351,50.1987,50.206,20900.0
2011-05-27 13:40:00,69.01,69.01,68.99,69.0,9700.0,50.2133,50.2133,50.1987,50.206,9700.0
2011-05-27 13:45:00,69.0,69.03,69.0,69.03,9800.0,50.206,50.2278,50.206,50.2278,9800.0
2011-05-27 13:50:00,69.02,69.06,69.01,69.06,22200.0,50.2206,50.2497,50.2133,50.2497,22200.0
2011-05-27 13:55:00,69.05,69.06,69.04,69.05,7800.0,50.2424,50.2497,50.2351,50.2424,7800.0
2011-05-27 14:00:00,69.04,69.07,69.03,69.04,16300.0,50.2351,50.257,50.2278,50.2351,16300.0
2011-05-27 14:05:00,69.04,69.04,69.01,69.02,10500.0,50.2351,50.2351,50.2133,50.2206,10500.0
2011-05-27 14:10:00,69.02,69.03,69.02,69.03,23100.0,50.2206,50.2278,50.2206,50.2278,23100.0
2011-05-27 14:15:00,69.04,69.04,69.02,69.04,12800.0,50.2351,50.2351,50.2206,50.2351,12800.0
2011-05-27 14:20:00,69.04,69.05,69.03,69.04,6800.0,50.2351,50.2424,50.2278,50.2351,6800.0
2011-05-27 14:25:00,69.04,69.04,69.02,69.04,10100.0,50.2351,50.2351,50.2206,50.2351,10100.0
2011-05-27 14:30:00,69.04,69.04,69.02,69.04,11200.0,50.2351,50.2351,50.2206,50.2351,11200.0
2011-05-27 14:35:00,69.03,69.08,69.03,69.06,16100.0,50.2278,50.2642,50.2278,50.2497,16100.0
2011-05-27 14:40:00,69.07,69.07,68.97,68.97,26200.0,50.257,50.257,50.1842,50.1842,26200.0
2011-05-27 14:45:00,68.97,68.98,68.94,68.94,21700.0,50.1842,50.1915,50.1624,50.1624,21700.0
2011-05-27 14:50:00,68.94,68.95,68.93,68.95,9700.0,50.1624,50.1696,50.1551,50.1696,9700.0
2011-05-27 14:55:00,68.95,68.96,68.93,68.94,14400.0,50.1696,50.1769,50.1551,50.1624,14400.0
2011-05-27 15:00:00,68.94,68.94,68.89,68.92,19200.0,50.1624,50.1624,50.126,50.1478,19200.0
2011-05-27 15:05:00,68.91,68.93,68.91,68.93,15000.0,50.1405,50.1551,50.1405,50.1551,15000.0
2011-05-27 15:10:00,68.93,68.97,68.93,68.96,25300.0,50.1551,50.1842,50.1551,50.1769,25300.0
2011-05-27 15:15:00,68.95,68.98,68.94,68.97,15300.0,50.1696,50.1915,50.1624,50.1842,15300.0
2011-05-27 15:20:00,68.97,68.98,68.95,68.96,24100.0,50.1842,50.1915,50.1696,50.1769,24100.0
2011-05-27 15:25:00,68.96,69.02,68.96,69.0,26100.0,50.1769,50.2206,50.1769,50.206,26100.0
2011-05-27 15:30:00,69.0,69.04,68.97,69.04,24500.0,50.206,50.2351,50.1842,50.2351,24500.0
2011-05-27 15:35:00,69.04,69.07,69.02,69.02,28500.0,50.2351,50.257,50.2206,50.2206,28500.0
2011-05-27 15:40:00,69.02,69.03,68.99,69.01,22200.0,50.2206,50.2278,50.1987,50.2133,22200.0
2011-05-27 15:45:00,69.02,69.04,69.01,69.02,31500.0,50.2206,50.2351,50.2133,50.2206,31500.0
2011-05-27 15:50:00,69.03,69.03,68.98,68.99,31900.0,50.2278,50.2278,50.1915,50.1987,31900.0
2011-05-27 15:55:00,68.99,69.03,68.98,69.01,46300.0,50.1987,50.2278,50.1915,50.2133,46300.0
2011-05-31 09:30:00,69.7,69.75,69.61,69.71,76600.0,50.7154,50.7517,50.6499,50.7226,76600.0
2011-05-31 09:35:00,69.72,69.73,69.65,69.65,40200.0,50.7299,50.7372,50.679,50.679,40200.0
2011-05-31 09:40:00,69.66,69.69,69.58,69.61,55900.0,50.6862,50.7081,50.628,50.6499,55900.0
2011-05-31 09:45:00,69.59,69.63,69.55,69.6,37600.0,50.6353,50.6644,50.6062,50.6426,37600.0
2011-05-31 09:50:00,69.6,69.66,69.58,69.59,44400.0,50.6426,50.6862,50.628,50.6353,44400.0
2011-05-31 09:55:00,69.59,69.59,69.5,69.5,21700.0,50.6353,50.6353,50.5698,50.5698,21700.0
2011-05-31 10:00:00,69.5,69.53,69.44,69.44,43100.0,50.5698,50.5917,50.5262,50.5262,43100.0
2011-05-31 10:05:00,69.44,69.48,69.44,69.47,31300.0,50.5262,50.5553,50.5262,50.548,31300.0
2011-05-31 10:10:00,69.47,69.53,69.46,69.46,20300.0,50.548,50.5917,50.5407,50.5407,20300.0
2011-05-31 10:15:00,69.46,69.47,69.4,69.43,25900.0,50.5407,50.548,50.4971,50.5189,25900.0
2011-05-31 10:20:00,69.43,69.45,69.35,69.37,40100.0,50.5189,50.5334,50.4607,50.4752,40100.0
2011-05-31 10:25:00,69.37,69.42,69.34,69.41,20400.0,50.4752,50.5116,50.4534,50.5043,20400.0
2011-05-31 10:30:00,69.43,69.43,69.33,69.34,7400.0,50.5189,50.5189,50.4461,50.4534,7400.0
2011-05-31 10:35:00,69.39,69.4,69.33,69.33,12600.0,50.4898,50.4971,50.4461,50.4461,12600.0
2011-05-31 10:40:00,69.35,69.39,69.35,69.38,21100.0,50.4607,50.4898,50.4607,50.4825,21100.0
2011-05-31 10:45:00,69.38,69.44,69.37,69.41,11400.0,50.4825,50.5262,50.4752,50.5043,11400.0
2011-05-31 10:50:00,69.39,69.39,69.34,69.39,30000.0,50.4898,50.4898,50.4534,50.4898,30000.0
2011-05-31 10:55:00,69.4,69.41,69.37,69.37,12000.0,50.4971,50.5043,50.4752,50.4752,12000.0
2011-05-31 11:00:00,69.36,69.41,69.35,69.4,16100.0,50.468,50.5043,50.4607,50.4971,16100.0
2011-05-31 11:05:00,69.4,69.43,69.38,69.4,12100.0,50.4971,50.5189,50.4825,50.4971,12100.0
2011-05-31 11:10:00,69.39,69.42,69.39,69.42,11300.0,50.4898,50.5116,50.4898,50.5116,11300.0
2011-05-31 11:15:00,69.42,69.43,69.39,69.4,5800.0,50.5116,50.5189,50.4898,50.4971,5800.0
2011-05-31 11:20:00,69.39,69.41,69.39,69.4,4100.0,50.4898,50.5043,50.4898,50.4971,4100.0
2011-05-31 11:25:00,69.41,69.41,69.36,69.4,5800.0,50.5043,50.5043,50.468,50.4971,5800.0
2011-05-31 11:30:00,69.4,69.46,69.4,69.45,8100.0,50.4971,50.5407,50.4971,50.5334,8100.0
2011-05-31 11:35:00,69.46,69.48,69.42,69.42,7100.0,50.5407,50.5553,50.5116,50.5116,7100.0
2011-05-31 11:40:00,69.41,69.43,69.41,69.42,3100.0,50.5043,50.5189,50.5043,50.5116,3100.0
2011-05-31 11:45:00,69.42,69.43,69.4,69.41,12300.0,50.5116,50.5189,50.4971,50.5043,12300.0
2011-05-31 11:50:00,69.4,69.4,69.39,69.4,1000.0,50.4971,50.4971,50.4898,50.4971,1000.0
2011-05-31 11:55:00,69.4,69.4,69.3,69.31,6200.0,50.4971,50.4971,50.4243,50.4316,6200.0
2011-05-31 12:00:00,69.32,69.32,69.27,69.3,4600.0,50.4389,50.4389,50.4025,50.4243,4600.0
2011-05-31 12:05:00,69.3,69.37,69.29,69.37,10800.0,50.4243,50.4752,50.417,50.4752,10800.0
2011-05-31 12:10:00,69.36,69.36,69.33,69.34,5200.0,50.468,50.468,50.4461,50.4534,5200.0
2011-05-31 12:15:00,69.32,69.32,69.27,69.27,9100.0,50.4389,50.4389,50.4025,50.4025,9100.0
2011-05-31 12:20:00,69.29,69.31,69.26,69.31,5900.0,50.417,50.4316,50.3952,50.4316,5900.0
2011-05-31 12:25:00,69.33,69.33,69.3,69.3,3000.0,50.4461,50.4461,50.4243,50.4243,3000.0
2011-05-31 12:30:00,69.31,69.31,69.21,69.22,6600.0,50.4316,50.4316,50.3588,50.3661,6600.0
2011-05-31 12:35:00,69.22,69.25,69.22,69.23,6800.0,50.3661,50.3879,50.3661,50.3734,6800.0
2011-05-31 12:40:00,69.24,69.27,69.23,69.27,13800.0,50.3806,50.4025,50.3734,50.4025,13800.0
2011-05-31 12:45:00,69.28,69.29,69.27,69.28,3000.0,50.4098,50.417,50.4025,50.4098,3000.0
2011-05-31 12:50:00,69.27,69.33,69.26,69.32,3600.0,50.4025,50.4461,50.3952,50.4389,3600.0
2011-05-31 12:55:00,69.32,69.32,69.28,69.29,12400.0,50.4389,50.4389,50.4098,50.417,12400.0
2011-05-31 13:00:00,69.29,69.34,69.29,69.34,10000.0,50.417,50.4534,50.417,50.4534,10000.0
2011-05-31 13:05:00,69.32,69.35,69.32,69.34,5900.0,50.4389,50.4607,50.4389,50.4534,5900.0
2011-05-31 13:10:00,69.35,69.36,69.34,69.36,6800.0,50.4607,50.468,50.4534,50.468,6800.0
2011-05-31 13:15:00,69.36,69.39,69.34,69.39,6200.0,50.468,50.4898,50.4534,50.4898,6200.0
2011-05-31 13:20:00,69.4,69.42,69.38,69.39,5600.0,50.4971,50.5116,50.4825,50.4898,5600.0
2011-05-31 13:25:00,69.39,69.4,69.37,69.37,2700.0,50.4898,50.4971,50.4752,50.4752,2700.0
2011-05-31 13:30:00,69.37,69.38,69.36,69.38,3100.0,50.4752,50.4825,50.468,50.4825,3100.0
2011-05-31 13:35:00,69.39,69.42,69.37,69.37,28700.0,50.4898,50.5116,50.4752,50.4752,28700.0
2011-05-31 13:40:00,69.37,69.4,69.36,69.4,4400.0,50.4752,50.4971,50.468,50.4971,4400.0
2011-05-31 13:45:00,69.41,69.44,69.41,69.42,5500.0,50.5043,50.5262,50.5043,50.5116,5500.0
2011-05-31 13:50:00,69.41,69.45,69.41,69.44,2500.0,50.5043,50.5334,50.5043,50.5262,2500.0
2011-05-31 13:55:00,69.44,69.46,69.43,69.44,4700.0,50.5262,50.5407,50.5189,50.5262,4700.0
2011-05-31 14:00:00,69.43,69.45,69.42,69.44,22600.0,50.5189,50.5334,50.5116,50.5262,22600.0
2011-05-31 14:05:00,69.43,69.46,69.42,69.46,7900.0,50.5189,50.5407,50.5116,50.5407,7900.0
2011-05-31 14:10:00,69.46,69.47,69.43,69.45,7500.0,50.5407,50.548,50.5189,50.5334,7500.0
2011-05-31 14:15:00,69.43,69.45,69.43,69.45,7600.0,50.5189,50.5334,50.5189,50.5334,7600.0
2011-05-31 14:20:00,69.44,69.46,69.41,69.44,11700.0,50.5262,50.5407,50.5043,50.5262,11700.0
2011-05-31 14:25:00,69.45,69.45,69.4,69.4,7000.0,50.5334,50.5334,50.4971,50.4971,7000.0
2011-05-31 14:30:00,69.41,69.41,69.37,69.4,8400.0,50.5043,50.5043,50.4752,50.4971,8400.0
2011-05-31 14:35:00,69.39,69.41,69.39,69.4,25400.0,50.4898,50.5043,50.4898,50.4971,25400.0
2011-05-31 14:40:00,69.4,69.45,69.39,69.43,13000.0,50.4971,50.5334,50.4898,50.5189,13000.0
2011-05-31 14:45:00,69.43,69.45,69.4,69.4,8300.0,50.5189,50.5334,50.4971,50.4971,8300.0
2011-05-31 14:50:00,69.39,69.43,69.39,69.41,14900.0,50.4898,50.5189,50.4898,50.5043,14900.0
2011-05-31 14:55:00,69.41,69.43,69.4,69.42,20600.0,50.5043,50.5189,50.4971,50.5116,20600.0
2011-05-31 15:00:00,69.42,69.42,69.38,69.38,23100.0,50.5116,50.5116,50.4825,50.4825,23100.0
2011-05-31 15:05:00,69.38,69.39,69.37,69.37,10500.0,50.4825,50.4898,50.4752,50.4752,10500.0
2011-05-31 15:10:00,69.37,69.39,69.36,69.38,22400.0,50.4752,50.4898,50.468,50.4825,22400.0
2011-05-31 15:15:00,69.38,69.4,69.37,69.4,17300.0,50.4825,50.4971,50.4752,50.4971,17300.0
2011-05-31 15:20:00,69.43,69.47,69.41,69.46,23300.0,50.5189,50.548,50.5043,50.5407,23300.0
2011-05-31 15:25:00,69.47,69.49,69.46,69.47,20700.0,50.548,50.5626,50.5407,50.548,20700.0
2011-05-31 15:30:00,69.46,69.48,69.41,69.46,46800.0,50.5407,50.5553,50.5043,50.5407,46800.0
2011-05-31 15:35:00,69.46,69.46,69.44,69.44,93200.0,50.5407,50.5407,50.5262,50.5262,93200.0
2011-05-31 15:40:00,69.44,69.57,69.44,69.56,53200.0,50.5262,50.6208,50.5262,50.6135,53200.0
2011-05-31 15:45:00,69.57,69.62,69.57,69.6,46800.0,50.6208,50.6571,50.6208,50.6426,46800.0
2011-05-31 15:50:00,69.6,69.66,69.59,69.65,31700.0,50.6426,50.6862,50.6353,50.679,31700.0
2011-05-31 15:55:00,69.66,69.72,69.66,69.72,80800.0,50.6862,50.7299,50.6862,50.7299,80800.0
2011-06-01 09:30:00,69.57,69.57,69.47,69.52,29600.0,50.6208,50.6208,50.548,50.5844,29600.0
2011-06-01 09:35:00,69.49,69.51,69.43,69.44,17700.0,50.5626,50.5771,50.5189,50.5262,17700.0
2011-06-01 09:40:00,69.44,69.48,69.41,69.42,9400.0,50.5262,50.5553,50.5043,50.5116,9400.0
2011-06-01 09:45:00,69.43,69.45,69.38,69.38,9100.0,50.5189,50.5334,50.4825,50.4825,9100.0
2011-06-01 09:50:00,69.37,69.4,69.33,69.38,12200.0,50.4752,50.4971,50.4461,50.4825,12200.0
2011-06-01 09:55:00,69.37,69.42,69.32,69.32,20700.0,50.4752,50.5116,50.4389,50.4389,20700.0
2011-06-01 10:00:00,69.31,69.31,69.1,69.14,49600.0,50.4316,50.4316,50.2788,50.3079,49600.0
2011-06-01 10:05:00,69.17,69.2,69.12,69.12,8600.0,50.3297,50.3515,50.2933,50.2933,8600.0
2011-06-01 10:10:00,69.1,69.1,68.97,69.01,18800.0,50.2788,50.2788,50.1842,50.2133,18800.0
2011-06-01 10:15:00,69.02,69.07,68.99,69.07,9200.0,50.2206,50.257,50.1987,50.257,9200.0
2011-06-01 10:20:00,69.06,69.11,69.04,69.07,6300.0,50.2497,50.2861,50.2351,50.257,6300.0
2011-06-01 10:25:00,69.05,69.06,68.99,68.99,9200.0,50.2424,50.2497,50.1987,50.1987,9200.0
2011-06-01 10:30:00,68.99,69.03,68.95,68.95,11000.0,50.1987,50.2278,50.1696,50.1696,11000.0
2011-06-01 10:35:00,68.97,69.02,68.95,68.96,9300.0,50.1842,50.2206,50.1696,50.1769,9300.0
2011-06-01 10:40:00,68.95,68.97,68.87,68.88,10000.0,50.1696,50.1842,50.1114,50.1187,10000.0
2011-06-01 10:45:00,68.9,68.92,68.81,68.82,12200.0,50.1333,50.1478,50.0678,50.075,12200.0
2011-06-01 10:50:00,68.8,68.84,68.73,68.82,304600.0,50.0605,50.0896,50.0096,50.075,304600.0
2011-06-01 10:55:00,68.81,68.88,68.78,68.88,9600.0,50.0678,50.1187,50.0459,50.1187,9600.0
2011-06-01 11:00:00,68.88,68.91,68.86,68.89,12300.0,50.1187,50.1405,50.1042,50.126,12300.0
2011-06-01 11:05:00,68.89,68.95,68.89,68.95,12900.0,50.126,50.1696,50.126,50.1696,12900.0
2011-06-01 11:10:00,68.96,68.96,68.91,68.91,17600.0,50.1769,50.1769,50.1405,50.1405,17600.0
2011-06-01 11:15:00,68.92,68.93,68.88,68.89,63000.0,50.1478,50.1551,50.1187,50.126,63000.0
2011-06-01 11:20:00,68.88,68.94,68.88,68.92,9100.0,50.1187,50.1624,50.1187,50.1478,9100.0
2011-06-01 11:25:00,68.92,68.98,68.92,68.98,74300.0,50.1478,50.1915,50.1478,50.1915,74300.0
2011-06-01 11:30:00,68.99,69.01,68.88,68.9,15400.0,50.1987,50.2133,50.1187,50.1333,15400.0
2011-06-01 11:35:00,68.86,68.88,68.84,68.86,6500.0,50.1042,50.1187,50.0896,50.1042,6500.0
2011-06-01 11:40:00,68.86,68.91,68.86,68.9,5800.0,50.1042,50.1405,50.1042,50.1333,5800.0
2011-06-01 11:45:00,68.9,68.91,68.83,68.85,16700.0,50.1333,50.1405,50.0823,50.0969,16700.0
2011-06-01 11:50:00,68.87,68.88,68.84,68.85,7900.0,50.1114,50.1187,50.0896,50.0969,7900.0
2011-06-01 11:55:00,68.84,68.86,68.84,68.85,5500.0,50.0896,50.1042,50.0896,50.0969,5500.0
2011-06-01 12:00:00,68.84,68.89,68.82,68.83,17300.0,50.0896,50.126,50.075,50.0823,17300.0
2011-06-01 12:05:00,68.81,68.82,68.69,68.7,26400.0,50.0678,50.075,49.9805,49.9877,26400.0
2011-06-01 12:10:00,68.7,68.71,68.61,68.63,7800.0,49.9877,49.995,49.9222,49.9368,7800.0
2011-06-01 12:15:00,68.64,68.67,68.59,68.62,8600.0,49.9441,49.9659,49.9077,49.9295,8600.0
2011-06-01 12:20:00,68.63,68.67,68.57,68.66,9900.0,49.9368,49.9659,49.8931,49.9586,9900.0
2011-06-01 12:25:00,68.67,68.67,68.63,68.63,1700.0,49.9659,49.9659,49.9368,49.9368,1700.0
2011-06-01 12:30:00,68.65,68.7,68.65,68.68,4600.0,49.9513,49.9877,49.9513,49.9732,4600.0
2011-06-01 12:35:00,68.68,68.72,68.67,68.7,7700.0,49.9732,50.0023,49.9659,49.9877,7700.0
2011-06-01 12:40:00,68.72,68.73,68.66,68.67,6400.0,50.0023,50.0096,49.9586,49.9659,6400.0
2011-06-01 12:45:00,68.68,68.69,68.67,68.67,2100.0,49.9732,49.9805,49.9659,49.9659,2100.0
2011-06-01 12:50:00,68.68,68.69,68.65,68.66,3200.0,49.9732,49.9805,49.9513,49.9586,3200.0
2011-06-01 12:55:00,68.65,68.65,68.6,68.61,8800.0,49.9513,49.9513,49.915,49.9222,8800.0
2011-06-01 13:00:00,68.62,68.67,68.62,68.65,5300.0,49.9295,49.9659,49.9295,49.9513,5300.0
2011-06-01 13:05:00,68.65,68.65,68.6,68.6,2400.0,49.9513,49.9513,49.915,49.915,2400.0
2011-06-01 13:10:00,68.59,68.6,68.5,68.51,8900.0,49.9077,49.915,49.8422,49.8495,8900.0
2011-06-01 13:15:00,68.51,68.56,68.48,68.56,15600.0,49.8495,49.8859,49.8277,49.8859,15600.0
2011-06-01 13:20:00,68.55,68.56,68.47,68.5,24900.0,49.8786,49.8859,49.8204,49.8422,24900.0
2011-06-01 13:25:00,68.5,68.52,68.37,68.47,62800.0,49.8422,49.8568,49.7476,49.8204,62800.0
2011-06-01 13:30:00,68.45,68.51,68.41,68.5,60600.0,49.8058,49.8495,49.7767,49.8422,60600.0
2011-06-01 13:35:00,68.5,68.54,68.47,68.54,5900.0,49.8422,49.8713,49.8204,49.8713,5900.0
2011-06-01 13:40:00,68.53,68.55,68.51,68.55,10800.0,49.864,49.8786,49.8495,49.8786,10800.0
2011-06-01 13:45:00,68.55,68.56,68.51,68.54,14000.0,49.8786,49.8859,49.8495,49.8713,14000.0
2011-06-01 13:50:00,68.55,68.55,68.48,68.49,6800.0,49.8786,49.8786,49.8277,49.8349,6800.0
2011-06-01 13:55:00,68.49,68.57,68.48,68.57,5700.0,49.8349,49.8931,49.8277,49.8931,5700.0
2011-06-01 14:00:00,68.55,68.56,68.51,68.52,13600.0,49.8786,49.8859,49.8495,49.8568,13600.0
2011-06-01 14:05:00,68.53,68.53,68.5,68.5,54400.0,49.864,49.864,49.8422,49.8422,54400.0
2011-06-01 14:10:00,68.5,68.52,68.42,68.45,19300.0,49.8422,49.8568,49.784,49.8058,19300.0
2011-06-01 14:15:00,68.45,68.51,68.42,68.5,22000.0,49.8058,49.8495,49.784,49.8422,22000.0
2011-06-01 14:20:00,68.5,68.52,68.48,68.48,14500.0,49.8422,49.8568,49.8277,49.8277,14500.0
2011-06-01 14:25:00,68.49,68.49,68.43,68.44,5900.0,49.8349,49.8349,49.7913,49.7985,5900.0
2011-06-01 14:30:00,68.43,68.43,68.33,68.38,38600.0,49.7913,49.7913,49.7185,49.7549,38600.0
2011-06-01 14:35:00,68.36,68.42,68.34,68.42,2500.0,49.7403,49.784,49.7258,49.784,2500.0
2011-06-01 14:40:00,68.42,68.42,68.32,68.34,4500.0,49.784,49.784,49.7112,49.7258,4500.0
2011-06-01 14:45:00,68.35,68.41,68.31,68.38,54400.0,49.7331,49.7767,49.704,49.7549,54400.0
2011-06-01 14:50:00,68.37,68.43,68.36,68.42,89700.0,49.7476,49.7913,49.7403,49.784,89700.0
2011-06-01 14:55:00,68.44,68.45,68.4,68.45,31300.0,49.7985,49.8058,49.7694,49.8058,31300.0
2011-06-01 15:00:00,68.44,68.45,68.39,68.44,64700.0,49.7985,49.8058,49.7622,49.7985,64700.0
2011-06-01 15:05:00,68.43,68.49,68.41,68.44,20000.0,49.7913,49.8349,49.7767,49.7985,20000.0
2011-06-01 15:10:00,68.45,68.46,68.35,68.35,33500.0,49.8058,49.8131,49.7331,49.7331,33500.0
2011-06-01 15:15:00,68.33,68.35,68.29,68.33,19100.0,49.7185,49.7331,49.6894,49.7185,19100.0
2011-06-01 15:20:00,68.33,68.34,68.22,68.22,22300.0,49.7185,49.7258,49.6385,49.6385,22300.0
2011-06-01 15:25:00,68.23,68.29,68.22,68.29,19500.0,49.6457,49.6894,49.6385,49.6894,19500.0
2011-06-01 15:30:00,68.29,68.33,68.29,68.33,5000.0,49.6894,49.7185,49.6894,49.7185,5000.0
2011-06-01 15:35:00,68.32,68.33,68.3,68.31,3800.0,49.7112,49.7185,49.6967,49.704,3800.0
2011-06-01 15:40:00,68.29,68.29,68.13,68.13,25800.0,49.6894,49.6894,49.573,49.573,25800.0
2011-06-01 15:45:00,68.12,68.15,68.05,68.08,28300.0,49.5657,49.5875,49.5148,49.5366,28300.0
2011-06-01 15:50:00,68.07,68.14,68.03,68.13,34100.0,49.5293,49.5803,49.5002,49.573,34100.0
2011-06-01 15:55:00,68.14,68.14,68.07,68.08,63900.0,49.5803,49.5803,49.5293,49.5366,63900.0
2011-06-02 09:30:00,68.17,68.24,68.1,68.23,9600.0,49.6021,49.653,49.5512,49.6457,9600.0
2011-06-02 09:35:00,68.22,68.27,68.1,68.16,58400.0,49.6385,49.6749,49.5512,49.5948,58400.0
2011-06-02 09:40:00,68.16,68.16,67.94,67.98,11700.0,49.5948,49.5948,49.4347,49.4638,11700.0
2011-06-02 09:45:00,67.98,68.04,67.81,67.86,19800.0,49.4638,49.5075,49.3401,49.3765,19800.0
2011-06-02 09:50:00,67.88,68.04,67.87,67.99,20000.0,49.3911,49.5075,49.3838,49.4711,20000.0
2011-06-02 09:55:00,67.99,68.07,67.97,68.07,70100.0,49.4711,49.5293,49.4566,49.5293,70100.0
2011-06-02 10:00:00,68.11,68.15,68.02,68.14,35200.0,49.5584,49.5875,49.4929,49.5803,35200.0
2011-06-02 10:05:00,68.14,68.15,68.07,68.09,244600.0,49.5803,49.5875,49.5293,49.5439,244600.0
2011-06-02 10:10:00,68.09,68.17,68.09,68.11,62600.0,49.5439,49.6021,49.5439,49.5584,62600.0
2011-06-02 10:15:00,68.06,68.08,68.02,68.05,14900.0,49.5221,49.5366,49.4929,49.5148,14900.0
2011-06-02 10:20:00,68.02,68.02,67.97,68.0,5200.0,49.4929,49.4929,49.4566,49.4784,5200.0
2011-06-02 10:25:00,68.04,68.07,67.99,68.07,3100.0,49.5075,49.5293,49.4711,49.5293,3100.0
2011-06-02 10:30:00,68.06,68.17,68.06,68.17,9100.0,49.5221,49.6021,49.5221,49.6021,9100.0
2011-06-02 10:35:00,68.16,68.16,68.11,68.14,2000.0,49.5948,49.5948,49.5584,49.5803,2000.0
2011-06-02 10:40:00,68.17,68.22,68.12,68.16,109800.0,49.6021,49.6385,49.5657,49.5948,109800.0
2011-06-02 10:45:00,68.16,68.17,68.12,68.13,21900.0,49.5948,49.6021,49.5657,49.573,21900.0
2011-06-02 10:50:00,68.11,68.15,68.08,68.09,6000.0,49.5584,49.5875,49.5366,49.5439,6000.0
2011-06-02 10:55:00,68.11,68.13,68.05,68.06,78500.0,49.5584,49.573,49.5148,49.5221,78500.0
2011-06-02 11:00:00,68.06,68.1,68.03,68.1,28800.0,49.5221,49.5512,49.5002,49.5512,28800.0
2011-06-02 11:05:00,68.1,68.1,67.98,67.99,35500.0,49.5512,49.5512,49.4638,49.4711,35500.0
2011-06-02 11:10:00,67.99,68.0,67.91,67.96,19100.0,49.4711,49.4784,49.4129,49.4493,19100.0
2011-06-02 11:15:00,67.96,67.97,67.92,67.95,6800.0,49.4493,49.4566,49.4202,49.442,6800.0
2011-06-02 11:20:00,67.96,67.97,67.87,67.91,18200.0,49.4493,49.4566,49.3838,49.4129,18200.0
2011-06-02 11:25:00,67.91,67.91,67.81,67.81,3100.0,49.4129,49.4129,49.3401,49.3401,3100.0
2011-06-02 11:30:00,67.82,67.82,67.72,67.73,110000.0,49.3474,49.3474,49.2747,49.2819,110000.0
2011-06-02 11:35:00,67.74,67.78,67.69,67.69,5400.0,49.2892,49.3183,49.2528,49.2528,5400.0
2011-06-02 11:40:00,67.68,67.76,67.66,67.76,31600.0,49.2456,49.3038,49.231,49.3038,31600.0
2011-06-02 11:45:00,67.75,67.75,67.63,67.67,16400.0,49.2965,49.2965,49.2092,49.2383,16400.0
2011-06-02 11:50:00,67.69,67.72,67.67,67.69,13400.0,49.2528,49.2747,49.2383,49.2528,13400.0
2011-06-02 11:55:00,67.71,67.78,67.7,67.78,13000.0,49.2674,49.3183,49.2601,49.3183,13000.0
2011-06-02 12:00:00,67.76,67.77,67.76,67.77,4500.0,49.3038,49.311,49.3038,49.311,4500.0
2011-06-02 12:05:00,67.74,67.74,67.67,67.68,4500.0,49.2892,49.2892,49.2383,49.2456,4500.0
2011-06-02 12:10:00,67.68,67.7,67.67,67.7,6300.0,49.2456,49.2601,49.2383,49.2601,6300.0
2011-06-02 12:15:00,67.72,67.8,67.72,67.8,6800.0,49.2747,49.3329,49.2747,49.3329,6800.0
2011-06-02 12:20:00,67.78,67.84,67.78,67.79,4800.0,49.3183,49.362,49.3183,49.3256,4800.0
2011-06-02 12:25:00,67.79,67.8,67.76,67.8,8100.0,49.3256,49.3329,49.3038,49.3329,8100.0
2011-06-02 12:30:00,67.81,67.81,67.78,67.78,5400.0,49.3401,49.3401,49.3183,49.3183,5400.0
2011-06-02 12:35:00,67.8,67.8,67.74,67.75,7300.0,49.3329,49.3329,49.2892,49.2965,7300.0
2011-06-02 12:40:00,67.76,67.9,67.75,67.9,9900.0,49.3038,49.4056,49.2965,49.4056,9900.0
2011-06-02 12:45:00,67.9,67.92,67.86,67.91,13400.0,49.4056,49.4202,49.3765,49.4129,13400.0
2011-06-02 12:50:00,67.93,68.01,67.93,67.98,6600.0,49.4275,49.4857,49.4275,49.4638,6600.0
2011-06-02 12:55:00,67.98,67.98,67.94,67.95,6000.0,49.4638,49.4638,49.4347,49.442,6000.0
2011-06-02 13:00:00,67.96,68.02,67.96,68.01,3300.0,49.4493,49.4929,49.4493,49.4857,3300.0
2011-06-02 13:05:00,68.0,68.08,68.0,68.02,61300.0,49.4784,49.5366,49.4784,49.4929,61300.0
2011-06-02 13:10:00,68.01,68.02,67.94,67.96,5100.0,49.4857,49.4929,49.4347,49.4493,5100.0
2011-06-02 13:15:00,67.96,68.0,67.95,68.0,6800.0,49.4493,49.4784,49.442,49.4784,6800.0
2011-06-02 13:20:00,68.0,68.03,68.0,68.0,1600.0,49.4784,49.5002,49.4784,49.4784,1600.0
2011-06-02 13:25:00,67.98,68.09,67.98,68.04,7400.0,49.4638,49.5439,49.4638,49.5075,7400.0
2011-06-02 13:30:00,68.03,68.04,67.92,67.96,23100.0,49.5002,49.5075,49.4202,49.4493,23100.0
2011-06-02 13:35:00,67.96,67.96,67.9,67.92,2700.0,49.4493,49.4493,49.4056,49.4202,2700.0
2011-06-02 13:40:00,67.92,67.98,67.92,67.98,1600.0,49.4202,49.4638,49.4202,49.4638,1600.0
2011-06-02 13:45:00,68.0,68.0,67.94,67.94,3200.0,49.4784,49.4784,49.4347,49.4347,3200.0
2011-06-02 13:50:00,67.94,67.96,67.92,67.96,2900.0,49.4347,49.4493,49.4202,49.4493,2900.0
2011-06-02 13:55:00,67.99,68.11,67.99,68.1,7000.0,49.4711,49.5584,49.4711,49.5512,7000.0
2011-06-02 14:00:00,68.09,68.15,68.09,68.09,3700.0,49.5439,49.5875,49.5439,49.5439,3700.0
2011-06-02 14:05:00,68.09,68.1,68.05,68.06,8100.0,49.5439,49.5512,49.5148,49.5221,8100.0
2011-06-02 14:10:00,68.07,68.17,68.07,68.17,46900.0,49.5293,49.6021,49.5293,49.6021,46900.0
2011-06-02 14:15:00,68.2,68.22,67.97,68.02,28100.0,49.6239,49.6385,49.4566,49.4929,28100.0
2011-06-02 14:20:00,67.99,68.01,67.95,67.96,5600.0,49.4711,49.4857,49.442,49.4493,5600.0
2011-06-02 14:25:00,67.94,68.01,67.94,68.0,6400.0,49.4347,49.4857,49.4347,49.4784,6400.0
2011-06-02 14:30:00,67.99,68.07,67.99,68.07,2300.0,49.4711,49.5293,49.4711,49.5293,2300.0
2011-06-02 14:35:00,68.09,68.12,68.08,68.09,8700.0,49.5439,49.5657,49.5366,49.5439,8700.0
2011-06-02 14:40:00,68.09,68.11,68.08,68.09,5800.0,49.5439,49.5584,49.5366,49.5439,5800.0
2011-06-02 14:45:00,68.08,68.15,68.06,68.14,6500.0,49.5366,49.5875,49.5221,49.5803,6500.0
2011-06-02 14:50:00,68.16,68.19,68.14,68.17,9000.0,49.5948,49.6166,49.5803,49.6021,9000.0
2011-06-02 14:55:00,68.18,68.19,68.14,68.19,3400.0,49.6094,49.6166,49.5803,49.6166,3400.0
2011-06-02 15:00:00,68.2,68.23,68.14,68.19,22100.0,49.6239,49.6457,49.5803,49.6166,22100.0
2011-06-02 15:05:00,68.2,68.2,68.13,68.14,8400.0,49.6239,49.6239,49.573,49.5803,8400.0
2011-06-02 15:10:00,68.14,68.17,68.12,68.14,2800.0,49.5803,49.6021,49.5657,49.5803,2800.0
2011-06-02 15:15:00,68.13,68.16,68.08,68.09,14400.0,49.573,49.5948,49.5366,49.5439,14400.0
2011-06-02 15:20:00,68.09,68.13,68.08,68.11,7800.0,49.5439,49.573,49.5366,49.5584,7800.0
2011-06-02 15:25:00,68.1,68.12,68.07,68.11,8600.0,49.5512,49.5657,49.5293,49.5584,8600.0
2011-06-02 15:30:00,68.12,68.15,68.05,68.07,35400.0,49.5657,49.5875,49.5148,49.5293,35400.0
2011-06-02 15:35:00,68.08,68.08,68.03,68.05,14800.0,49.5366,49.5366,49.5002,49.5148,14800.0
2011-06-02 15:40:00,68.05,68.11,68.05,68.09,13600.0,49.5148,49.5584,49.5148,49.5439,13600.0
2011-06-02 15:45:00,68.09,68.09,68.01,68.03,16000.0,49.5439,49.5439,49.4857,49.5002,16000.0
2011-06-02 15:50:00,68.02,68.02,67.95,67.97,53600.0,49.4929,49.4929,49.442,49.4566,53600.0
2011-06-02 15:55:00,67.97,68.01,67.96,68.0,29000.0,49.4566,49.4857,49.4493,49.4784,29000.0
2011-06-03 09:30:00,67.17,67.27,67.12,67.27,83100.0,48.8745,48.9472,48.8381,48.9472,83100.0
2011-06-03 09:35:00,67.28,67.32,67.23,67.3,17800.0,48.9545,48.9836,48.9181,48.9691,17800.0
2011-06-03 09:40:00,67.3,67.35,67.28,67.32,41900.0,48.9691,49.0054,48.9545,48.9836,41900.0
2011-06-03 09:45:00,67.32,67.38,67.32,67.35,15300.0,48.9836,49.0273,48.9836,49.0054,15300.0
2011-06-03 09:50:00,67.38,67.4,67.3,67.32,11200.0,49.0273,49.0418,48.9691,48.9836,11200.0
2011-06-03 09:55:00,67.32,67.44,67.32,67.43,10600.0,48.9836,49.0709,48.9836,49.0636,10600.0
2011-06-03 10:00:00,67.42,67.56,67.42,67.53,25300.0,49.0564,49.1582,49.0564,49.1364,25300.0
2011-06-03 10:05:00,67.52,67.52,67.43,67.49,15600.0,49.1291,49.1291,49.0636,49.1073,15600.0
2011-06-03 10:10:00,67.53,67.59,67.46,67.46,22000.0,49.1364,49.1801,49.0855,49.0855,22000.0
2011-06-03 10:15:00,67.48,67.5,67.45,67.45,11400.0,49.1,49.1146,49.0782,49.0782,11400.0
2011-06-03 10:20:00,67.44,67.45,67.41,67.43,5900.0,49.0709,49.0782,49.0491,49.0636,5900.0
2011-06-03 10:25:00,67.43,67.64,67.43,67.6,21500.0,49.0636,49.2165,49.0636,49.1873,21500.0
2011-06-03 10:30:00,67.61,67.69,67.61,67.68,30700.0,49.1946,49.2528,49.1946,49.2456,30700.0
2011-06-03 10:35:00,67.72,67.73,67.61,67.71,31200.0,49.2747,49.2819,49.1946,49.2674,31200.0
2011-06-03 10:40:00,67.67,67.8,67.67,67.76,35500.0,49.2383,49.3329,49.2383,49.3038,35500.0
2011-06-03 10:45:00,67.76,67.83,67.74,67.74,12500.0,49.3038,49.3547,49.2892,49.2892,12500.0
2011-06-03 10:50:00,67.73,67.75,67.61,67.62,28000.0,49.2819,49.2965,49.1946,49.2019,28000.0
2011-06-03 10:55:00,67.64,67.67,67.64,67.66,5000.0,49.2165,49.2383,49.2165,49.231,5000.0
2011-06-03 11:00:00,67.67,67.76,67.66,67.74,18300.0,49.2383,49.3038,49.231,49.2892,18300.0
2011-06-03 11:05:00,67.73,67.73,67.6,67.61,15500.0,49.2819,49.2819,49.1873,49.1946,15500.0
2011-06-03 11:10:00,67.65,67.65,67.6,67.63,5900.0,49.2237,49.2237,49.1873,49.2092,5900.0
2011-06-03 11:15:00,67.65,67.65,67.53,67.57,12700.0,49.2237,49.2237,49.1364,49.1655,12700.0
2011-06-03 11:20:00,67.59,67.66,67.59,67.62,4600.0,49.1801,49.231,49.1801,49.2019,4600.0
2011-06-03 11:25:00,67.62,67.64,67.54,67.57,6900.0,49.2019,49.2165,49.1437,49.1655,6900.0
2011-06-03 11:30:00,67.58,67.65,67.58,67.61,11100.0,49.1728,49.2237,49.1728,49.1946,11100.0
2011-06-03 11:35:00,67.57,67.57,67.49,67.5,6600.0,49.1655,49.1655,49.1073,49.1146,6600.0
2011-06-03 11:40:00,67.49,67.56,67.48,67.56,15400.0,49.1073,49.1582,49.1,49.1582,15400.0
2011-06-03 11:45:00,67.57,67.63,67.54,67.63,6500.0,49.1655,49.2092,49.1437,49.2092,6500.0
2011-06-03 11:50:00,67.63,67.68,67.61,67.64,5200.0,49.2092,49.2456,49.1946,49.2165,5200.0
2011-06-03 11:55:00,67.65,67.68,67.64,67.68,2600.0,49.2237,49.2456,49.2165,49.2456,2600.0
2011-06-03 12:00:00,67.7,67.74,67.68,67.68,5700.0,49.2601,49.2892,49.2456,49.2456,5700.0
2011-06-03 12:05:00,67.65,67.69,67.63,67.67,5000.0,49.2237,49.2528,49.2092,49.2383,5000.0
2011-06-03 12:10:00,67.66,67.72,67.66,67.69,2800.0,49.231,49.2747,49.231,49.2528,2800.0
2011-06-03 12:15:00,67.67,67.74,67.67,67.74,2200.0,49.2383,49.2892,49.2383,49.2892,2200.0
2011-06-03 12:20:00,67.74,67.79,67.73,67.76,4500.0,49.2892,49.3256,49.2819,49.3038,4500.0
2011-06-03 12:25:00,67.77,67.78,67.75,67.77,15000.0,49.311,49.3183,49.2965,49.311,15000.0
2011-06-03 12:30:00,67.78,67.79,67.74,67.79,5600.0,49.3183,49.3256,49.2892,49.3256,5600.0
2011-06-03 12:35:00,67.78,67.82,67.74,67.82,3500.0,49.3183,49.3474,49.2892,49.3474,3500.0
2011-06-03 12:40:00,67.81,67.84,67.81,67.84,4100.0,49.3401,49.362,49.3401,49.362,4100.0
2011-06-03 12:45:00,67.85,67.91,67.84,67.91,6900.0,49.3693,49.4129,49.362,49.4129,6900.0
2011-06-03 12:50:00,67.93,67.93,67.84,67.84,17600.0,49.4275,49.4275,49.362,49.362,17600.0
2011-06-03 12:55:00,67.84,67.85,67.79,67.8,2900.0,49.362,49.3693,49.3256,49.3329,2900.0
2011-06-03 13:00:00,67.8,67.81,67.77,67.78,4200.0,49.3329,49.3401,49.311,49.3183,4200.0
2011-06-03 13:05:00,67.79,67.82,67.78,67.8,2800.0,49.3256,49.3474,49.3183,49.3329,2800.0
2011-06-03 13:10:00,67.78,67.8,67.76,67.78,2100.0,49.3183,49.3329,49.3038,49.3183,2100.0
2011-06-03 13:15:00,67.77,67.8,67.77,67.78,3900.0,49.311,49.3329,49.311,49.3183,3900.0
2011-06-03 13:20:00,67.79,67.79,67.73,67.73,10700.0,49.3256,49.3256,49.2819,49.2819,10700.0
2011-06-03 13:25:00,67.72,67.72,67.67,67.7,3400.0,49.2747,49.2747,49.2383,49.2601,3400.0
2011-06-03 13:30:00,67.7,67.71,67.66,67.7,5800.0,49.2601,49.2674,49.231,49.2601,5800.0
2011-06-03 13:35:00,67.72,67.73,67.7,67.72,3800.0,49.2747,49.2819,49.2601,49.2747,3800.0
2011-06-03 13:40:00,67.73,67.78,67.73,67.75,4300.0,49.2819,49.3183,49.2819,49.2965,4300.0
2011-06-03 13:45:00,67.75,67.78,67.75,67.78,5400.0,49.2965,49.3183,49.2965,49.3183,5400.0
2011-06-03 13:50:00,67.78,67.79,67.76,67.78,4000.0,49.3183,49.3256,49.3038,49.3183,4000.0
2011-06-03 13:55:00,67.79,67.79,67.66,67.66,10700.0,49.3256,49.3256,49.231,49.231,10700.0
2011-06-03 14:00:00,67.65,67.65,67.6,67.65,7500.0,49.2237,49.2237,49.1873,49.2237,7500.0
2011-06-03 14:05:00,67.65,67.65,67.6,67.6,13900.0,49.2237,49.2237,49.1873,49.1873,13900.0
2011-06-03 14:10:00,67.6,67.65,67.58,67.61,6800.0,49.1873,49.2237,49.1728,49.1946,6800.0
2011-06-03 14:15:00,67.62,67.63,67.61,67.63,8300.0,49.2019,49.2092,49.1946,49.2092,8300.0
2011-06-03 14:20:00,67.64,67.64,67.58,67.59,11600.0,49.2165,49.2165,49.1728,49.1801,11600.0
2011-06-03 14:25:00,67.59,67.64,67.58,67.58,5400.0,49.1801,49.2165,49.1728,49.1728,5400.0
2011-06-03 14:30:00,67.59,67.6,67.54,67.54,3500.0,49.1801,49.1873,49.1437,49.1437,3500.0
2011-06-03 14:35:00,67.56,67.59,67.5,67.5,3200.0,49.1582,49.1801,49.1146,49.1146,3200.0
2011-06-03 14:40:00,67.52,67.56,67.5,67.55,5400.0,49.1291,49.1582,49.1146,49.151,5400.0
2011-06-03 14:45:00,67.57,67.59,67.55,67.57,18600.0,49.1655,49.1801,49.151,49.1655,18600.0
2011-06-03 14:50:00,67.57,67.58,67.56,67.56,3500.0,49.1655,49.1728,49.1582,49.1582,3500.0
2011-06-03 14:55:00,67.56,67.58,67.48,67.48,3200.0,49.1582,49.1728,49.1,49.1,3200.0
2011-06-03 15:00:00,67.45,67.46,67.41,67.44,22300.0,49.0782,49.0855,49.0491,49.0709,22300.0
2011-06-03 15:05:00,67.43,67.43,67.36,67.36,14800.0,49.0636,49.0636,49.0127,49.0127,14800.0
2011-06-03 15:10:00,67.38,67.38,67.32,67.35,18200.0,49.0273,49.0273,48.9836,49.0054,18200.0
2011-06-03 15:15:00,67.35,67.4,67.33,67.33,12500.0,49.0054,49.0418,48.9909,48.9909,12500.0
2011-06-03 15:20:00,67.32,67.4,67.32,67.39,43900.0,48.9836,49.0418,48.9836,49.0345,43900.0
2011-06-03 15:25:00,67.38,67.4,67.36,67.38,22300.0,49.0273,49.0418,49.0127,49.0273,22300.0
2011-06-03 15:30:00,67.39,67.5,67.39,67.49,82000.0,49.0345,49.1146,49.0345,49.1073,82000.0
2011-06-03 15:35:00,67.49,67.52,67.45,67.52,27600.0,49.1073,49.1291,49.0782,49.1291,27600.0
2011-06-03 15:40:00,67.52,67.57,67.49,67.49,30500.0,49.1291,49.1655,49.1073,49.1073,30500.0
2011-06-03 15:45:00,67.49,67.49,67.44,67.45,14700.0,49.1073,49.1073,49.0709,49.0782,14700.0
2011-06-03 15:50:00,67.45,67.46,67.31,67.31,13000.0,49.0782,49.0855,48.9763,48.9763,13000.0
2011-06-03 15:55:00,67.32,67.42,67.31,67.39,20100.0,48.9836,49.0564,48.9763,49.0345,20100.0
2011-06-06 09:30:00,67.18,67.25,67.18,67.18,40100.0,48.8817,48.9327,48.8817,48.8817,40100.0
2011-06-06 09:35:00,67.18,67.26,67.18,67.23,16700.0,48.8817,48.94,48.8817,48.9181,16700.0
2011-06-06 09:40:00,67.22,67.23,67.11,67.18,8000.0,48.9108,48.9181,48.8308,48.8817,8000.0
2011-06-06 09:45:00,67.17,67.17,67.04,67.07,8900.0,48.8745,48.8745,48.7799,48.8017,8900.0
2011-06-06 09:50:00,67.05,67.05,66.95,66.97,17700.0,48.7872,48.7872,48.7144,48.7289,17700.0
2011-06-06 09:55:00,66.99,66.99,66.94,66.99,7600.0,48.7435,48.7435,48.7071,48.7435,7600.0
2011-06-06 10:00:00,66.99,67.01,66.9,66.91,6400.0,48.7435,48.758,48.678,48.6853,6400.0
2011-06-06 10:05:00,66.91,66.93,66.79,66.8,25600.0,48.6853,48.6998,48.598,48.6052,25600.0
2011-06-06 10:10:00,66.79,66.87,66.79,66.87,8800.0,48.598,48.6562,48.598,48.6562,8800.0
2011-06-06 10:15:00,66.86,66.86,66.77,66.8,6200.0,48.6489,48.6489,48.5834,48.6052,6200.0
2011-06-06 10:20:00,66.79,66.89,66.76,66.88,3700.0,48.598,48.6707,48.5761,48.6635,3700.0
2011-06-06 10:25:00,66.92,66.94,66.91,66.92,8100.0,48.6926,48.7071,48.6853,48.6926,8100.0
2011-06-06 10:30:00,66.92,66.94,66.91,66.92,6900.0,48.6926,48.7071,48.6853,48.6926,6900.0
2011-06-06 10:35:00,66.93,66.93,66.9,66.9,3400.0,48.6998,48.6998,48.678,48.678,3400.0
2011-06-06 10:40:00,66.91,66.91,66.87,66.88,21600.0,48.6853,48.6853,48.6562,48.6635,21600.0
2011-06-06 10:45:00,66.87,66.88,66.79,66.83,13200.0,48.6562,48.6635,48.598,48.6271,13200.0
2011-06-06 10:50:00,66.85,66.91,66.85,66.88,8400.0,48.6416,48.6853,48.6416,48.6635,8400.0
2011-06-06 10:55:00,66.88,66.88,66.81,66.86,8900.0,48.6635,48.6635,48.6125,48.6489,8900.0
2011-06-06 11:00:00,66.83,66.93,66.83,66.93,6500.0,48.6271,48.6998,48.6271,48.6998,6500.0
2011-06-06 11:05:00,66.93,66.96,66.92,66.94,8900.0,48.6998,48.7217,48.6926,48.7071,8900.0
2011-06-06 11:10:00,66.95,66.99,66.95,66.97,1900.0,48.7144,48.7435,48.7144,48.7289,1900.0
2011-06-06 11:15:00,67.01,67.02,66.96,66.96,8500.0,48.758,48.7653,48.7217,48.7217,8500.0
2011-06-06 11:20:00,66.99,67.04,66.98,67.04,1700.0,48.7435,48.7799,48.7362,48.7799,1700.0
2011-06-06 11:25:00,67.05,67.05,67.03,67.04,4000.0,48.7872,48.7872,48.7726,48.7799,4000.0
2011-06-06 11:30:00,67.03,67.04,67.02,67.04,4400.0,48.7726,48.7799,48.7653,48.7799,4400.0
2011-06-06 11:35:00,67.05,67.1,67.05,67.07,5200.0,48.7872,48.8235,48.7872,48.8017,5200.0
2011-06-06 11:40:00,67.07,67.07,67.02,67.02,8000.0,48.8017,48.8017,48.7653,48.7653,8000.0
2011-06-06 11:45:00,67.02,67.04,67.01,67.02,2500.0,48.7653,48.7799,48.758,48.7653,2500.0
2011-06-06 11:50:00,67.02,67.07,67.02,67.06,5600.0,48.7653,48.8017,48.7653,48.7944,5600.0
2011-06-06 11:55:00,67.05,67.1,67.05,67.08,4700.0,48.7872,48.8235,48.7872,48.809,4700.0
2011-06-06 12:00:00,67.07,67.07,67.04,67.04,3400.0,48.8017,48.8017,48.7799,48.7799,3400.0
2011-06-06 12:05:00,67.03,67.1,67.03,67.1,900.0,48.7726,48.8235,48.7726,48.8235,900.0
2011-06-06 12:10:00,67.08,67.09,67.05,67.09,8200.0,48.809,48.8163,48.7872,48.8163,8200.0
2011-06-06 12:15:00,67.09,67.09,67.05,67.06,1700.0,48.8163,48.8163,48.7872,48.7944,1700.0
2011-06-06 12:20:00,67.06,67.08,67.05,67.07,6100.0,48.7944,48.809,48.7872,48.8017,6100.0
2011-06-06 12:25:00,67.07,67.1,67.07,67.1,3200.0,48.8017,48.8235,48.8017,48.8235,3200.0
2011-06-06 12:30:00,67.06,67.06,67.03,67.04,1200.0,48.7944,48.7944,48.7726,48.7799,1200.0
2011-06-06 12:35:00,67.02,67.03,67.01,67.03,5800.0,48.7653,48.7726,48.758,48.7726,5800.0
2011-06-06 12:40:00,67.03,67.03,66.97,66.98,2800.0,48.7726,48.7726,48.7289,48.7362,2800.0
2011-06-06 12:45:00,66.98,66.98,66.95,66.96,1300.0,48.7362,48.7362,48.7144,48.7217,1300.0
2011-06-06 12:50:00,66.95,66.95,66.93,66.94,1400.0,48.7144,48.7144,48.6998,48.7071,1400.0
2011-06-06 12:55:00,66.98,66.98,66.94,66.97,1500.0,48.7362,48.7362,48.7071,48.7289,1500.0
2011-06-06 13:00:00,66.97,66.98,66.93,66.93,3700.0,48.7289,48.7362,48.6998,48.6998,3700.0
2011-06-06 13:05:00,66.93,66.97,66.93,66.95,5000.0,48.6998,48.7289,48.6998,48.7144,5000.0
2011-06-06 13:10:00,66.94,67.0,66.94,67.0,5200.0,48.7071,48.7508,48.7071,48.7508,5200.0
2011-06-06 13:15:00,67.02,67.03,66.97,66.97,3500.0,48.7653,48.7726,48.7289,48.7289,3500.0
2011-06-06 13:20:00,66.99,66.99,66.92,66.92,3400.0,48.7435,48.7435,48.6926,48.6926,3400.0
2011-06-06 13:25:00,66.93,66.93,66.91,66.93,4800.0,48.6998,48.6998,48.6853,48.6998,4800.0
2011-06-06 13:30:00,66.93,66.94,66.83,66.86,8700.0,48.6998,48.7071,48.6271,48.6489,8700.0
2011-06-06 13:35:00,66.86,66.89,66.85,66.86,6800.0,48.6489,48.6707,48.6416,48.6489,6800.0
2011-06-06 13:40:00,66.87,66.87,66.78,66.78,38300.0,48.6562,48.6562,48.5907,48.5907,38300.0
2011-06-06 13:45:00,66.77,66.82,66.73,66.79,13600.0,48.5834,48.6198,48.5543,48.598,13600.0
2011-06-06 13:50:00,66.79,66.81,66.79,66.8,6200.0,48.598,48.6125,48.598,48.6052,6200.0
2011-06-06 13:55:00,66.8,66.8,66.75,66.78,7200.0,48.6052,48.6052,48.5689,48.5907,7200.0
2011-06-06 14:00:00,66.79,66.84,66.79,66.8,4600.0,48.598,48.6344,48.598,48.6052,4600.0
2011-06-06 14:05:00,66.8,66.85,66.76,66.85,12900.0,48.6052,48.6416,48.5761,48.6416,12900.0
2011-06-06 14:10:00,66.83,66.86,66.81,66.83,18500.0,48.6271,48.6489,48.6125,48.6271,18500.0
2011-06-06 14:15:00,66.83,66.83,66.8,66.8,9400.0,48.6271,48.6271,48.6052,48.6052,9400.0
2011-06-06 14:20:00,66.8,66.87,66.8,66.85,14100.0,48.6052,48.6562,48.6052,48.6416,14100.0
2011-06-06 14:25:00,66.85,66.85,66.78,66.78,5600.0,48.6416,48.6416,48.5907,48.5907,5600.0
2011-06-06 14:30:00,66.78,66.79,66.78,66.79,3200.0,48.5907,48.598,48.5907,48.598,3200.0
2011-06-06 14:35:00,66.8,66.81,66.73,66.75,11500.0,48.6052,48.6125,48.5543,48.5689,11500.0
2011-06-06 14:40:00,66.75,66.78,66.72,66.77,9400.0,48.5689,48.5907,48.547,48.5834,9400.0
2011-06-06 14:45:00,66.78,66.8,66.71,66.73,10300.0,48.5907,48.6052,48.5398,48.5543,10300.0
2011-06-06 14:50:00,66.74,66.76,66.66,66.67,46200.0,48.5616,48.5761,48.5034,48.5107,46200.0
2011-06-06 14:55:00,66.66,66.67,66.61,66.66,61600.0,48.5034,48.5107,48.467,48.5034,61600.0
2011-06-06 15:00:00,66.66,66.71,66.64,66.64,8600.0,48.5034,48.5398,48.4888,48.4888,8600.0
2011-06-06 15:05:00,66.64,66.64,66.55,66.57,43400.0,48.4888,48.4888,48.4233,48.4379,43400.0
2011-06-06 15:10:00,66.55,66.55,66.45,66.49,75800.0,48.4233,48.4233,48.3506,48.3797,75800.0
2011-06-06 15:15:00,66.5,66.55,66.48,66.55,31200.0,48.387,48.4233,48.3724,48.4233,31200.0
2011-06-06 15:20:00,66.55,66.55,66.5,66.54,14300.0,48.4233,48.4233,48.387,48.4161,14300.0
2011-06-06 15:25:00,66.55,66.57,66.5,66.52,65600.0,48.4233,48.4379,48.387,48.4015,65600.0
2011-06-06 15:30:00,66.53,66.67,66.53,66.67,29500.0,48.4088,48.5107,48.4088,48.5107,29500.0
2011-06-06 15:35:00,66.67,66.67,66.6,66.6,11300.0,48.5107,48.5107,48.4597,48.4597,11300.0
2011-06-06 15:40:00,66.61,66.69,66.61,66.63,12000.0,48.467,48.5252,48.467,48.4816,12000.0
2011-06-06 15:45:00,66.61,66.62,66.58,66.59,16200.0,48.467,48.4743,48.4452,48.4524,16200.0
2011-06-06 15:50:00,66.57,66.57,66.51,66.56,23000.0,48.4379,48.4379,48.3942,48.4306,23000.0
2011-06-06 15:55:00,66.56,66.59,66.52,66.53,43600.0,48.4306,48.4524,48.4015,48.4088,43600.0
2011-06-07 09:30:00,66.83,66.9,66.83,66.88,22900.0,48.6271,48.678,48.6271,48.6635,22900.0
2011-06-07 09:35:00,66.88,66.95,66.81,66.94,22700.0,48.6635,48.7144,48.6125,48.7071,22700.0
2011-06-07 09:40:00,66.93,66.93,66.86,66.88,10300.0,48.6998,48.6998,48.6489,48.6635,10300.0
2011-06-07 09:45:00,66.84,66.84,66.8,66.81,9000.0,48.6344,48.6344,48.6052,48.6125,9000.0
2011-06-07 09:50:00,66.8,66.8,66.75,66.79,7500.0,48.6052,48.6052,48.5689,48.598,7500.0
2011-06-07 09:55:00,66.82,66.87,66.8,66.86,3700.0,48.6198,48.6562,48.6052,48.6489,3700.0
2011-06-07 10:00:00,66.87,66.93,66.86,66.9,8900.0,48.6562,48.6998,48.6489,48.678,8900.0
2011-06-07 10:05:00,66.91,66.98,66.91,66.96,7700.0,48.6853,48.7362,48.6853,48.7217,7700.0
2011-06-07 10:10:00,66.95,67.0,66.94,66.95,53800.0,48.7144,48.7508,48.7071,48.7144,53800.0
2011-06-07 10:15:00,66.96,67.03,66.96,67.01,6600.0,48.7217,48.7726,48.7217,48.758,6600.0
2011-06-07 10:20:00,66.99,67.0,66.96,66.99,25800.0,48.7435,48.7508,48.7217,48.7435,25800.0
2011-06-07 10:25:00,66.99,67.0,66.92,66.95,20700.0,48.7435,48.7508,48.6926,48.7144,20700.0
2011-06-07 10:30:00,66.94,66.99,66.9,66.95,41500.0,48.7071,48.7435,48.678,48.7144,41500.0
2011-06-07 10:35:00,66.95,67.06,66.95,67.05,13600.0,48.7144,48.7944,48.7144,48.7872,13600.0
2011-06-07 10:40:00,67.05,67.07,66.99,67.02,25100.0,48.7872,48.8017,48.7435,48.7653,25100.0
2011-06-07 10:45:00,67.02,67.03,67.0,67.02,19100.0,48.7653,48.7726,48.7508,48.7653,19100.0
2011-06-07 10:50:00,67.02,67.08,67.0,67.02,22500.0,48.7653,48.809,48.7508,48.7653,22500.0
2011-06-07 10:55:00,67.01,67.05,67.01,67.04,15100.0,48.758,48.7872,48.758,48.7799,15100.0
2011-06-07 11:00:00,67.04,67.04,66.95,66.95,7600.0,48.7799,48.7799,48.7144,48.7144,7600.0
2011-06-07 11:05:00,66.96,67.0,66.95,67.0,1200.0,48.7217,48.7508,48.7144,48.7508,1200.0
2011-06-07 11:10:00,66.99,67.0,66.94,66.96,19500.0,48.7435,48.7508,48.7071,48.7217,19500.0
2011-06-07 11:15:00,66.95,66.98,66.93,66.97,4200.0,48.7144,48.7362,48.6998,48.7289,4200.0
2011-06-07 11:20:00,66.97,66.99,66.95,66.95,7000.0,48.7289,48.7435,48.7144,48.7144,7000.0
2011-06-07 11:25:00,66.93,66.93,66.9,66.9,7400.0,48.6998,48.6998,48.678,48.678,7400.0
2011-06-07 11:30:00,66.88,66.9,66.85,66.85,9600.0,48.6635,48.678,48.6416,48.6416,9600.0
2011-06-07 11:35:00,66.86,66.87,66.82,66.85,14800.0,48.6489,48.6562,48.6198,48.6416,14800.0
2011-06-07 11:40:00,66.85,66.89,66.84,66.86,13500.0,48.6416,48.6707,48.6344,48.6489,13500.0
2011-06-07 11:45:00,66.89,66.89,66.87,66.87,1900.0,48.6707,48.6707,48.6562,48.6562,1900.0
2011-06-07 11:50:00,66.88,66.92,66.87,66.9,6800.0,48.6635,48.6926,48.6562,48.678,6800.0
2011-06-07 11:55:00,66.87,66.92,66.84,66.92,27600.0,48.6562,48.6926,48.6344,48.6926,27600.0
2011-06-07 12:00:00,66.92,66.93,66.91,66.91,13200.0,48.6926,48.6998,48.6853,48.6853,13200.0
2011-06-07 12:05:00,66.9,66.93,66.87,66.93,5600.0,48.678,48.6998,48.6562,48.6998,5600.0
2011-06-07 12:10:00,66.93,66.95,66.93,66.93,5500.0,48.6998,48.7144,48.6998,48.6998,5500.0
2011-06-07 12:15:00,66.93,66.94,66.89,66.9,7800.0,48.6998,48.7071,48.6707,48.678,7800.0
2011-06-07 12:20:00,66.92,66.94,66.91,66.94,10700.0,48.6926,48.7071,48.6853,48.7071,10700.0
2011-06-07 12:25:00,66.95,66.96,66.92,66.92,1900.0,48.7144,48.7217,48.6926,48.6926,1900.0
2011-06-07 12:30:00,66.93,66.95,66.92,66.95,1800.0,48.6998,48.7144,48.6926,48.7144,1800.0
2011-06-07 12:35:00,66.95,66.95,66.92,66.93,3000.0,48.7144,48.7144,48.6926,48.6998,3000.0
2011-06-07 12:40:00,66.94,66.94,66.86,66.89,19600.0,48.7071,48.7071,48.6489,48.6707,19600.0
2011-06-07 12:45:00,66.87,66.92,66.87,66.89,8300.0,48.6562,48.6926,48.6562,48.6707,8300.0
2011-06-07 12:50:00,66.89,66.96,66.88,66.95,7900.0,48.6707,48.7217,48.6635,48.7144,7900.0
2011-06-07 12:55:00,66.94,66.98,66.93,66.95,10200.0,48.7071,48.7362,48.6998,48.7144,10200.0
2011-06-07 13:00:00,66.96,66.97,66.93,66.97,14700.0,48.7217,48.7289,48.6998,48.7289,14700.0
2011-06-07 13:05:00,66.97,66.99,66.97,66.99,4400.0,48.7289,48.7435,48.7289,48.7435,4400.0
2011-06-07 13:10:00,66.99,67.02,66.98,66.98,5100.0,48.7435,48.7653,48.7362,48.7362,5100.0
2011-06-07 13:15:00,66.99,66.99,66.96,66.97,5800.0,48.7435,48.7435,48.7217,48.7289,5800.0
2011-06-07 13:20:00,66.98,66.98,66.93,66.94,11500.0,48.7362,48.7362,48.6998,48.7071,11500.0
2011-06-07 13:25:00,66.95,66.96,66.92,66.95,10600.0,48.7144,48.7217,48.6926,48.7144,10600.0
2011-06-07 13:30:00,66.95,66.98,66.95,66.97,15500.0,48.7144,48.7362,48.7144,48.7289,15500.0
2011-06-07 13:35:00,66.98,67.02,66.98,66.98,15700.0,48.7362,48.7653,48.7362,48.7362,15700.0
2011-06-07 13:40:00,67.0,67.0,66.99,67.0,4000.0,48.7508,48.7508,48.7435,48.7508,4000.0
2011-06-07 13:45:00,67.0,67.0,66.94,66.94,4700.0,48.7508,48.7508,48.7071,48.7071,4700.0
2011-06-07 13:50:00,66.94,66.98,66.93,66.97,8500.0,48.7071,48.7362,48.6998,48.7289,8500.0
2011-06-07 13:55:00,66.98,66.98,66.94,66.94,3300.0,48.7362,48.7362,48.7071,48.7071,3300.0
2011-06-07 14:00:00,66.95,66.99,66.94,66.98,29500.0,48.7144,48.7435,48.7071,48.7362,29500.0
2011-06-07 14:05:00,66.98,67.07,66.98,67.06,9500.0,48.7362,48.8017,48.7362,48.7944,9500.0
2011-06-07 14:10:00,67.06,67.06,67.02,67.04,5200.0,48.7944,48.7944,48.7653,48.7799,5200.0
2011-06-07 14:15:00,67.04,67.08,67.04,67.08,4000.0,48.7799,48.809,48.7799,48.809,4000.0
2011-06-07 14:20:00,67.08,67.08,67.04,67.04,4900.0,48.809,48.809,48.7799,48.7799,4900.0
2011-06-07 14:25:00,67.03,67.07,67.03,67.07,10500.0,48.7726,48.8017,48.7726,48.8017,10500.0
2011-06-07 14:30:00,67.07,67.07,66.95,66.98,15600.0,48.8017,48.8017,48.7144,48.7362,15600.0
2011-06-07 14:35:00,66.99,67.0,66.97,67.0,6200.0,48.7435,48.7508,48.7289,48.7508,6200.0
2011-06-07 14:40:00,67.0,67.0,66.96,66.99,5200.0,48.7508,48.7508,48.7217,48.7435,5200.0
2011-06-07 14:45:00,67.0,67.04,67.0,67.01,2500.0,48.7508,48.7799,48.7508,48.758,2500.0
2011-06-07 14:50:00,67.01,67.01,66.95,66.97,11600.0,48.758,48.758,48.7144,48.7289,11600.0
2011-06-07 14:55:00,66.97,66.98,66.93,66.97,6000.0,48.7289,48.7362,48.6998,48.7289,6000.0
2011-06-07 15:00:00,66.98,67.01,66.95,66.98,9300.0,48.7362,48.758,48.7144,48.7362,9300.0
2011-06-07 15:05:00,66.98,66.98,66.91,66.91,14000.0,48.7362,48.7362,48.6853,48.6853,14000.0
2011-06-07 15:10:00,66.91,66.94,66.91,66.94,4100.0,48.6853,48.7071,48.6853,48.7071,4100.0
2011-06-07 15:15:00,66.94,66.97,66.9,66.92,17500.0,48.7071,48.7289,48.678,48.6926,17500.0
2011-06-07 15:20:00,66.91,66.92,66.82,66.84,16200.0,48.6853,48.6926,48.6198,48.6344,16200.0
2011-06-07 15:25:00,66.85,66.89,66.84,66.85,4500.0,48.6416,48.6707,48.6344,48.6416,4500.0
2011-06-07 15:30:00,66.85,66.85,66.77,66.81,10800.0,48.6416,48.6416,48.5834,48.6125,10800.0
2011-06-07 15:35:00,66.81,66.85,66.79,66.8,23500.0,48.6125,48.6416,48.598,48.6052,23500.0
2011-06-07 15:40:00,66.81,66.81,66.63,66.65,22600.0,48.6125,48.6125,48.4816,48.4961,22600.0
2011-06-07 15:45:00,66.66,66.76,66.59,66.63,61700.0,48.5034,48.5761,48.4524,48.4816,61700.0
2011-06-07 15:50:00,66.62,66.66,66.53,66.66,28600.0,48.4743,48.5034,48.4088,48.5034,28600.0
2011-06-07 15:55:00,66.65,66.66,66.49,66.54,43300.0,48.4961,48.5034,48.3797,48.4161,43300.0
2011-06-08 09:30:00,66.48,66.57,66.4,66.49,34700.0,48.3724,48.4379,48.3142,48.3797,34700.0
2011-06-08 09:35:00,66.5,66.59,66.48,66.58,12200.0,48.387,48.4524,48.3724,48.4452,12200.0
2011-06-08 09:40:00,66.59,66.63,66.57,66.58,11200.0,48.4524,48.4816,48.4379,48.4452,11200.0
2011-06-08 09:45:00,66.57,66.58,66.44,66.46,17600.0,48.4379,48.4452,48.3433,48.3579,17600.0
2011-06-08 09:50:00,66.45,66.53,66.43,66.48,12100.0,48.3506,48.4088,48.336,48.3724,12100.0
2011-06-08 09:55:00,66.47,66.48,66.32,66.35,21700.0,48.3651,48.3724,48.256,48.2778,21700.0
2011-06-08 10:00:00,66.35,66.46,66.35,66.45,13300.0,48.2778,48.3579,48.2778,48.3506,13300.0
2011-06-08 10:05:00,66.44,66.52,66.44,66.49,23200.0,48.3433,48.4015,48.3433,48.3797,23200.0
2011-06-08 10:10:00,66.51,66.55,66.47,66.52,14800.0,48.3942,48.4233,48.3651,48.4015,14800.0
2011-06-08 10:15:00,66.53,66.59,66.51,66.51,12100.0,48.4088,48.4524,48.3942,48.3942,12100.0
2011-06-08 10:20:00,66.5,66.56,66.48,66.49,14700.0,48.387,48.4306,48.3724,48.3797,14700.0
2011-06-08 10:25:00,66.45,66.55,66.45,66.54,5400.0,48.3506,48.4233,48.3506,48.4161,5400.0
2011-06-08 10:30:00,66.54,66.56,66.43,66.43,36700.0,48.4161,48.4306,48.336,48.336,36700.0
2011-06-08 10:35:00,66.46,66.51,66.46,66.48,9400.0,48.3579,48.3942,48.3579,48.3724,9400.0
2011-06-08 10:40:00,66.44,66.53,66.44,66.51,4800.0,48.3433,48.4088,48.3433,48.3942,4800.0
2011-06-08 10:45:00,66.53,66.64,66.53,66.64,26300.0,48.4088,48.4888,48.4088,48.4888,26300.0
2011-06-08 10:50:00,66.63,66.63,66.59,66.61,5700.0,48.4816,48.4816,48.4524,48.467,5700.0
2011-06-08 10:55:00,66.61,66.61,66.53,66.57,16200.0,48.467,48.467,48.4088,48.4379,16200.0
2011-06-08 11:00:00,66.59,66.67,66.58,66.67,8300.0,48.4524,48.5107,48.4452,48.5107,8300.0
2011-06-08 11:05:00,66.68,66.71,66.67,66.67,5200.0,48.5179,48.5398,48.5107,48.5107,5200.0
2011-06-08 11:10:00,66.65,66.65,66.53,66.54,25000.0,48.4961,48.4961,48.4088,48.4161,25000.0
2011-06-08 11:15:00,66.52,66.55,66.49,66.53,11800.0,48.4015,48.4233,48.3797,48.4088,11800.0
2011-06-08 11:20:00,66.52,66.53,66.49,66.52,4500.0,48.4015,48.4088,48.3797,48.4015,4500.0
2011-06-08 11:25:00,66.52,66.52,66.43,66.44,9100.0,48.4015,48.4015,48.336,48.3433,9100.0
2011-06-08 11:30:00,66.44,66.52,66.44,66.51,6300.0,48.3433,48.4015,48.3433,48.3942,6300.0
2011-06-08 11:35:00,66.52,66.56,66.52,66.52,18900.0,48.4015,48.4306,48.4015,48.4015,18900.0
2011-06-08 11:40:00,66.51,66.52,66.45,66.46,6400.0,48.3942,48.4015,48.3506,48.3579,6400.0
2011-06-08 11:45:00,66.47,66.52,66.45,66.46,9200.0,48.3651,48.4015,48.3506,48.3579,9200.0
2011-06-08 11:50:00,66.46,66.55,66.46,66.55,9900.0,48.3579,48.4233,48.3579,48.4233,9900.0
2011-06-08 11:55:00,66.56,66.65,66.55,66.65,10700.0,48.4306,48.4961,48.4233,48.4961,10700.0
2011-06-08 12:00:00,66.66,66.66,66.61,66.64,7700.0,48.5034,48.5034,48.467,48.4888,7700.0
2011-06-08 12:05:00,66.63,66.65,66.6,66.65,8200.0,48.4816,48.4961,48.4597,48.4961,8200.0
2011-06-08 12:10:00,66.65,66.69,66.62,66.63,9700.0,48.4961,48.5252,48.4743,48.4816,9700.0
2011-06-08 12:15:00,66.62,66.63,66.58,66.59,6400.0,48.4743,48.4816,48.4452,48.4524,6400.0
2011-06-08 12:20:00,66.61,66.62,66.5,66.5,17700.0,48.467,48.4743,48.387,48.387,17700.0
2011-06-08 12:25:00,66.51,66.53,66.46,66.5,12100.0,48.3942,48.4088,48.3579,48.387,12100.0
2011-06-08 12:30:00,66.5,66.53,66.5,66.53,2800.0,48.387,48.4088,48.387,48.4088,2800.0
2011-06-08 12:35:00,66.51,66.52,66.45,66.52,19000.0,48.3942,48.4015,48.3506,48.4015,19000.0
2011-06-08 12:40:00,66.51,66.52,66.5,66.51,4300.0,48.3942,48.4015,48.387,48.3942,4300.0
2011-06-08 12:45:00,66.53,66.56,66.51,66.53,6200.0,48.4088,48.4306,48.3942,48.4088,6200.0
2011-06-08 12:50:00,66.53,66.59,66.53,66.55,6900.0,48.4088,48.4524,48.4088,48.4233,6900.0
2011-06-08 12:55:00,66.56,66.63,66.54,66.63,8900.0,48.4306,48.4816,48.4161,48.4816,8900.0
2011-06-08 13:00:00,66.63,66.65,66.6,66.63,8900.0,48.4816,48.4961,48.4597,48.4816,8900.0
2011-06-08 13:05:00,66.63,66.67,66.62,66.62,5000.0,48.4816,48.5107,48.4743,48.4743,5000.0
2011-06-08 13:10:00,66.62,66.62,66.57,66.57,6000.0,48.4743,48.4743,48.4379,48.4379,6000.0
2011-06-08 13:15:00,66.57,66.6,66.56,66.6,7000.0,48.4379,48.4597,48.4306,48.4597,7000.0
2011-06-08 13:20:00,66.6,66.6,66.53,66.54,3900.0,48.4597,48.4597,48.4088,48.4161,3900.0
2011-06-08 13:25:00,66.55,66.57,66.52,66.55,3400.0,48.4233,48.4379,48.4015,48.4233,3400.0
2011-06-08 13:30:00,66.55,66.56,66.44,66.45,6600.0,48.4233,48.4306,48.3433,48.3506,6600.0
2011-06-08 13:35:00,66.47,66.47,66.39,66.41,12400.0,48.3651,48.3651,48.3069,48.3215,12400.0
2011-06-08 13:40:00,66.41,66.43,66.36,66.38,9000.0,48.3215,48.336,48.2851,48.2996,9000.0
2011-06-08 13:45:00,66.42,66.45,66.41,66.41,12200.0,48.3287,48.3506,48.3215,48.3215,12200.0
2011-06-08 13:50:00,66.41,66.43,66.38,66.41,7200.0,48.3215,48.336,48.2996,48.3215,7200.0
2011-06-08 13:55:00,66.38,66.38,66.26,66.32,29800.0,48.2996,48.2996,48.2123,48.256,29800.0
2011-06-08 14:00:00,66.32,66.46,66.32,66.39,15800.0,48.256,48.3579,48.256,48.3069,15800.0
2011-06-08 14:05:00,66.4,66.44,66.35,66.37,9200.0,48.3142,48.3433,48.2778,48.2924,9200.0
2011-06-08 14:10:00,66.39,66.39,66.29,66.33,23300.0,48.3069,48.3069,48.2342,48.2633,23300.0
2011-06-08 14:15:00,66.33,66.39,66.32,66.36,7700.0,48.2633,48.3069,48.256,48.2851,7700.0
2011-06-08 14:20:00,66.35,66.36,66.23,66.27,12200.0,48.2778,48.2851,48.1905,48.2196,12200.0
2011-06-08 14:25:00,66.26,66.33,66.25,66.26,12800.0,48.2123,48.2633,48.2051,48.2123,12800.0
2011-06-08 14:30:00,66.29,66.41,66.29,66.4,14800.0,48.2342,48.3215,48.2342,48.3142,14800.0
2011-06-08 14:35:00,66.41,66.54,66.41,66.48,23000.0,48.3215,48.4161,48.3215,48.3724,23000.0
2011-06-08 14:40:00,66.48,66.52,66.47,66.47,12400.0,48.3724,48.4015,48.3651,48.3651,12400.0
2011-06-08 14:45:00,66.47,66.49,66.42,66.44,10900.0,48.3651,48.3797,48.3287,48.3433,10900.0
2011-06-08 14:50:00,66.42,66.49,66.42,66.48,6700.0,48.3287,48.3797,48.3287,48.3724,6700.0
2011-06-08 14:55:00,66.47,66.5,66.44,66.44,4700.0,48.3651,48.387,48.3433,48.3433,4700.0
2011-06-08 15:00:00,66.43,66.45,66.4,66.45,7500.0,48.336,48.3506,48.3142,48.3506,7500.0
2011-06-08 15:05:00,66.44,66.44,66.4,66.41,8100.0,48.3433,48.3433,48.3142,48.3215,8100.0
2011-06-08 15:10:00,66.44,66.45,66.35,66.36,10900.0,48.3433,48.3506,48.2778,48.2851,10900.0
2011-06-08 15:15:00,66.34,66.34,66.24,66.28,28700.0,48.2705,48.2705,48.1978,48.2269,28700.0
2011-06-08 15:20:00,66.28,66.29,66.23,66.23,14800.0,48.2269,48.2342,48.1905,48.1905,14800.0
2011-06-08 15:25:00,66.23,66.26,66.19,66.23,29300.0,48.1905,48.2123,48.1614,48.1905,29300.0
2011-06-08 15:30:00,66.23,66.3,66.21,66.21,20100.0,48.1905,48.2414,48.1759,48.1759,20100.0
2011-06-08 15:35:00,66.21,66.29,66.17,66.25,12100.0,48.1759,48.2342,48.1468,48.2051,12100.0
2011-06-08 15:40:00,66.25,66.27,66.2,66.27,168100.0,48.2051,48.2196,48.1687,48.2196,168100.0
2011-06-08 15:45:00,66.28,66.38,66.28,66.31,37500.0,48.2269,48.2996,48.2269,48.2487,37500.0
2011-06-08 15:50:00,66.31,66.32,66.28,66.29,17400.0,48.2487,48.256,48.2269,48.2342,17400.0
2011-06-08 15:55:00,66.29,66.33,66.25,66.28,47300.0,48.2342,48.2633,48.2051,48.2269,47300.0
2011-06-09 09:30:00,66.48,66.49,66.37,66.37,18600.0,48.3724,48.3797,48.2924,48.2924,18600.0
2011-06-09 09:35:00,66.33,66.37,66.3,66.32,16700.0,48.2633,48.2924,48.2414,48.256,16700.0
2011-06-09 09:40:00,66.38,66.41,66.35,66.4,4700.0,48.2996,48.3215,48.2778,48.3142,4700.0
2011-06-09 09:45:00,66.4,66.48,66.33,66.48,12700.0,48.3142,48.3724,48.2633,48.3724,12700.0
2011-06-09 09:50:00,66.48,66.55,66.44,66.54,20300.0,48.3724,48.4233,48.3433,48.4161,20300.0
2011-06-09 09:55:00,66.56,66.61,66.53,66.59,8900.0,48.4306,48.467,48.4088,48.4524,8900.0
2011-06-09 10:00:00,66.63,66.72,66.61,66.71,7500.0,48.4816,48.547,48.467,48.5398,7500.0
2011-06-09 10:05:00,66.71,66.74,66.68,66.7,5800.0,48.5398,48.5616,48.5179,48.5325,5800.0
2011-06-09 10:10:00,66.71,66.73,66.68,66.72,65400.0,48.5398,48.5543,48.5179,48.547,65400.0
2011-06-09 10:15:00,66.71,66.71,66.69,66.69,6800.0,48.5398,48.5398,48.5252,48.5252,6800.0
2011-06-09 10:20:00,66.68,66.7,66.64,66.67,7200.0,48.5179,48.5325,48.4888,48.5107,7200.0
2011-06-09 10:25:00,66.68,66.72,66.68,66.7,3900.0,48.5179,48.547,48.5179,48.5325,3900.0
2011-06-09 10:30:00,66.69,66.82,66.68,66.78,5500.0,48.5252,48.6198,48.5179,48.5907,5500.0
2011-06-09 10:35:00,66.79,66.83,66.78,66.81,3700.0,48.598,48.6271,48.5907,48.6125,3700.0
2011-06-09 10:40:00,66.82,66.83,66.78,66.78,3100.0,48.6198,48.6271,48.5907,48.5907,3100.0
2011-06-09 10:45:00,66.76,66.83,66.75,66.83,7000.0,48.5761,48.6271,48.5689,48.6271,7000.0
2011-06-09 10:50:00,66.84,66.87,66.8,66.8,5700.0,48.6344,48.6562,48.6052,48.6052,5700.0
2011-06-09 10:55:00,66.8,66.82,66.78,66.82,14600.0,48.6052,48.6198,48.5907,48.6198,14600.0
2011-06-09 11:00:00,66.81,66.81,66.74,66.79,11200.0,48.6125,48.6125,48.5616,48.598,11200.0
2011-06-09 11:05:00,66.78,66.83,66.78,66.78,11000.0,48.5907,48.6271,48.5907,48.5907,11000.0
2011-06-09 11:10:00,66.75,66.78,66.74,66.76,2600.0,48.5689,48.5907,48.5616,48.5761,2600.0
2011-06-09 11:15:00,66.76,66.8,66.74,66.77,4100.0,48.5761,48.6052,48.5616,48.5834,4100.0
2011-06-09 11:20:00,66.77,66.77,66.74,66.74,2800.0,48.5834,48.5834,48.5616,48.5616,2800.0
2011-06-09 11:25:00,66.74,66.75,66.71,66.75,9300.0,48.5616,48.5689,48.5398,48.5689,9300.0
2011-06-09 11:30:00,66.75,66.8,66.75,66.77,11000.0,48.5689,48.6052,48.5689,48.5834,11000.0
2011-06-09 11:35:00,66.77,66.82,66.77,66.78,4900.0,48.5834,48.6198,48.5834,48.5907,4900.0
2011-06-09 11:40:00,66.78,66.78,66.76,66.77,18600.0,48.5907,48.5907,48.5761,48.5834,18600.0
2011-06-09 11:45:00,66.78,66.85,66.78,66.85,22500.0,48.5907,48.6416,48.5907,48.6416,22500.0
2011-06-09 11:50:00,66.85,66.97,66.85,66.94,10300.0,48.6416,48.7289,48.6416,48.7071,10300.0
2011-06-09 11:55:00,66.94,66.97,66.92,66.93,17200.0,48.7071,48.7289,48.6926,48.6998,17200.0
2011-06-09 12:00:00,66.91,66.95,66.9,66.95,13800.0,48.6853,48.7144,48.678,48.7144,13800.0
2011-06-09 12:05:00,66.96,66.99,66.95,66.97,32700.0,48.7217,48.7435,48.7144,48.7289,32700.0
2011-06-09 12:10:00,66.99,67.02,66.95,66.96,18100.0,48.7435,48.7653,48.7144,48.7217,18100.0
2011-06-09 12:15:00,66.97,66.98,66.95,66.95,4600.0,48.7289,48.7362,48.7144,48.7144,4600.0
2011-06-09 12:20:00,66.95,66.95,66.9,66.91,3000.0,48.7144,48.7144,48.678,48.6853,3000.0
2011-06-09 12:25:00,66.91,66.91,66.88,66.9,3800.0,48.6853,48.6853,48.6635,48.678,3800.0
2011-06-09 12:30:00,66.9,66.94,66.9,66.91,9300.0,48.678,48.7071,48.678,48.6853,9300.0
2011-06-09 12:35:00,66.9,66.9,66.86,66.87,20800.0,48.678,48.678,48.6489,48.6562,20800.0
2011-06-09 12:40:00,66.88,66.92,66.88,66.92,4000.0,48.6635,48.6926,48.6635,48.6926,4000.0
2011-06-09 12:45:00,66.92,66.95,66.92,66.92,9200.0,48.6926,48.7144,48.6926,48.6926,9200.0
2011-06-09 12:50:00,66.92,66.94,66.91,66.93,16500.0,48.6926,48.7071,48.6853,48.6998,16500.0
2011-06-09 12:55:00,66.93,66.93,66.9,66.9,3000.0,48.6998,48.6998,48.678,48.678,3000.0
2011-06-09 13:00:00,66.9,66.93,66.89,66.9,4300.0,48.678,48.6998,48.6707,48.678,4300.0
2011-06-09 13:05:00,66.91,66.95,66.91,66.93,4800.0,48.6853,48.7144,48.6853,48.6998,4800.0
2011-06-09 13:10:00,66.94,66.97,66.94,66.94,5800.0,48.7071,48.7289,48.7071,48.7071,5800.0
2011-06-09 13:15:00,66.95,66.98,66.94,66.98,11300.0,48.7144,48.7362,48.7071,48.7362,11300.0
2011-06-09 13:20:00,66.97,66.98,66.96,66.98,14900.0,48.7289,48.7362,48.7217,48.7362,14900.0
2011-06-09 13:25:00,66.97,66.97,66.92,66.93,9300.0,48.7289,48.7289,48.6926,48.6998,9300.0
2011-06-09 13:30:00,66.93,66.95,66.92,66.93,3200.0,48.6998,48.7144,48.6926,48.6998,3200.0
2011-06-09 13:35:00,66.93,66.94,66.9,66.92,13000.0,48.6998,48.7071,48.678,48.6926,13000.0
2011-06-09 13:40:00,66.93,66.96,66.92,66.96,2800.0,48.6998,48.7217,48.6926,48.7217,2800.0
2011-06-09 13:45:00,66.96,66.96,66.92,66.92,1300.0,48.7217,48.7217,48.6926,48.6926,1300.0
2011-06-09 13:50:00,66.95,67.02,66.95,67.01,2300.0,48.7144,48.7653,48.7144,48.758,2300.0
2011-06-09 13:55:00,67.01,67.01,66.98,66.98,2000.0,48.758,48.758,48.7362,48.7362,2000.0
2011-06-09 14:00:00,66.96,66.99,66.94,66.98,8200.0,48.7217,48.7435,48.7071,48.7362,8200.0
2011-06-09 14:05:00,66.97,66.97,66.95,66.97,2500.0,48.7289,48.7289,48.7144,48.7289,2500.0
2011-06-09 14:10:00,66.97,67.0,66.97,67.0,2400.0,48.7289,48.7508,48.7289,48.7508,2400.0
2011-06-09 14:15:00,67.01,67.03,67.01,67.02,5900.0,48.758,48.7726,48.758,48.7653,5900.0
2011-06-09 14:20:00,67.02,67.03,66.99,67.01,7000.0,48.7653,48.7726,48.7435,48.758,7000.0
2011-06-09 14:25:00,67.01,67.01,66.98,66.99,6200.0,48.758,48.758,48.7362,48.7435,6200.0
2011-06-09 14:30:00,67.0,67.0,66.94,66.94,5700.0,48.7508,48.7508,48.7071,48.7071,5700.0
2011-06-09 14:35:00,66.94,66.97,66.92,66.97,6200.0,48.7071,48.7289,48.6926,48.7289,6200.0
2011-06-09 14:40:00,66.98,67.01,66.98,67.0,2600.0,48.7362,48.758,48.7362,48.7508,2600.0
2011-06-09 14:45:00,67.01,67.02,67.0,67.01,1900.0,48.758,48.7653,48.7508,48.758,1900.0
2011-06-09 14:50:00,67.01,67.07,67.01,67.06,8400.0,48.758,48.8017,48.758,48.7944,8400.0
2011-06-09 14:55:00,67.06,67.08,67.03,67.08,8400.0,48.7944,48.809,48.7726,48.809,8400.0
2011-06-09 15:00:00,67.08,67.08,67.04,67.05,56000.0,48.809,48.809,48.7799,48.7872,56000.0
2011-06-09 15:05:00,67.05,67.05,67.03,67.03,5800.0,48.7872,48.7872,48.7726,48.7726,5800.0
2011-06-09 15:10:00,67.03,67.03,67.02,67.03,21500.0,48.7726,48.7726,48.7653,48.7726,21500.0
2011-06-09 15:15:00,67.02,67.03,66.96,66.96,35700.0,48.7653,48.7726,48.7217,48.7217,35700.0
2011-06-09 15:20:00,66.95,66.97,66.94,66.94,30500.0,48.7144,48.7289,48.7071,48.7071,30500.0
2011-06-09 15:25:00,66.95,66.96,66.92,66.95,204400.0,48.7144,48.7217,48.6926,48.7144,204400.0
2011-06-09 15:30:00,66.95,66.97,66.87,66.88,14400.0,48.7144,48.7289,48.6562,48.6635,14400.0
2011-06-09 15:35:00,66.88,66.94,66.88,66.91,8800.0,48.6635,48.7071,48.6635,48.6853,8800.0
2011-06-09 15:40:00,66.92,66.94,66.88,66.93,10100.0,48.6926,48.7071,48.6635,48.6998,10100.0
2011-06-09 15:45:00,66.91,66.91,66.78,66.83,17200.0,48.6853,48.6853,48.5907,48.6271,17200.0
2011-06-09 15:50:00,66.83,66.84,66.79,66.84,215800.0,48.6271,48.6344,48.598,48.6344,215800.0
2011-06-09 15:55:00,66.84,66.85,66.79,66.79,44100.0,48.6344,48.6416,48.598,48.598,44100.0
2011-06-10 09:30:00,66.48,66.54,66.42,66.42,24500.0,48.3724,48.4161,48.3287,48.3287,24500.0
2011-06-10 09:35:00,66.42,66.44,66.33,66.33,15100.0,48.3287,48.3433,48.2633,48.2633,15100.0
2011-06-10 09:40:00,66.33,66.38,66.28,66.35,44600.0,48.2633,48.2996,48.2269,48.2778,44600.0
2011-06-10 09:45:00,66.34,66.4,66.29,66.39,7700.0,48.2705,48.3142,48.2342,48.3069,7700.0
2011-06-10 09:50:00,66.36,66.36,66.22,66.27,9700.0,48.2851,48.2851,48.1832,48.2196,9700.0
2011-06-10 09:55:00,66.24,66.24,66.18,66.21,4900.0,48.1978,48.1978,48.1541,48.1759,4900.0
2011-06-10 10:00:00,66.22,66.22,66.15,66.18,9600.0,48.1832,48.1832,48.1323,48.1541,9600.0
2011-06-10 10:05:00,66.16,66.18,66.06,66.07,21300.0,48.1396,48.1541,48.0668,48.0741,21300.0
2011-06-10 10:10:00,66.08,66.17,66.08,66.16,25200.0,48.0814,48.1468,48.0814,48.1396,25200.0
2011-06-10 10:15:00,66.15,66.25,66.14,66.25,18800.0,48.1323,48.2051,48.125,48.2051,18800.0
2011-06-10 10:20:00,66.23,66.24,66.13,66.16,7100.0,48.1905,48.1978,48.1177,48.1396,7100.0
2011-06-10 10:25:00,66.16,66.24,66.15,66.23,15200.0,48.1396,48.1978,48.1323,48.1905,15200.0
2011-06-10 10:30:00,66.24,66.24,66.1,66.18,8900.0,48.1978,48.1978,48.0959,48.1541,8900.0
2011-06-10 10:35:00,66.18,66.21,66.15,66.17,19200.0,48.1541,48.1759,48.1323,48.1468,19200.0
2011-06-10 10:40:00,66.13,66.15,66.03,66.1,27200.0,48.1177,48.1323,48.045,48.0959,27200.0
2011-06-10 10:45:00,66.11,66.12,66.03,66.12,14400.0,48.1032,48.1105,48.045,48.1105,14400.0
2011-06-10 10:50:00,66.11,66.15,66.05,66.09,14000.0,48.1032,48.1323,48.0595,48.0886,14000.0
2011-06-10 10:55:00,66.06,66.09,65.96,66.03,10900.0,48.0668,48.0886,47.994,48.045,10900.0
2011-06-10 11:00:00,66.03,66.03,65.95,65.98,8600.0,48.045,48.045,47.9868,48.0086,8600.0
2011-06-10 11:05:00,65.94,65.95,65.85,65.9,22000.0,47.9795,47.9868,47.914,47.9504,22000.0
2011-06-10 11:10:00,65.89,65.93,65.88,65.88,9300.0,47.9431,47.9722,47.9358,47.9358,9300.0
2011-06-10 11:15:00,65.88,65.97,65.88,65.97,7900.0,47.9358,48.0013,47.9358,48.0013,7900.0
2011-06-10 11:20:00,65.97,66.05,65.97,66.04,5800.0,48.0013,48.0595,48.0013,48.0523,5800.0
2011-06-10 11:25:00,66.04,66.06,65.99,65.99,5200.0,48.0523,48.0668,48.0159,48.0159,5200.0
2011-06-10 11:30:00,66.0,66.0,65.94,65.96,15500.0,48.0231,48.0231,47.9795,47.994,15500.0
2011-06-10 11:35:00,65.95,66.0,65.91,65.92,14700.0,47.9868,48.0231,47.9577,47.9649,14700.0
2011-06-10 11:40:00,65.92,65.99,65.9,65.99,3000.0,47.9649,48.0159,47.9504,48.0159,3000.0
2011-06-10 11:45:00,65.99,66.03,65.98,66.03,7100.0,48.0159,48.045,48.0086,48.045,7100.0
2011-06-10 11:50:00,66.05,66.05,65.98,66.02,7200.0,48.0595,48.0595,48.0086,48.0377,7200.0
2011-06-10 11:55:00,66.0,66.01,65.98,66.0,14600.0,48.0231,48.0304,48.0086,48.0231,14600.0
2011-06-10 12:00:00,66.0,66.05,66.0,66.02,14300.0,48.0231,48.0595,48.0231,48.0377,14300.0
2011-06-10 12:05:00,66.02,66.03,66.0,66.02,4500.0,48.0377,48.045,48.0231,48.0377,4500.0
2011-06-10 12:10:00,66.03,66.03,65.91,65.93,16300.0,48.045,48.045,47.9577,47.9722,16300.0
2011-06-10 12:15:00,65.93,66.0,65.93,66.0,33900.0,47.9722,48.0231,47.9722,48.0231,33900.0
2011-06-10 12:20:00,66.01,66.03,66.0,66.02,10300.0,48.0304,48.045,48.0231,48.0377,10300.0
2011-06-10 12:25:00,66.02,66.03,65.98,65.98,26600.0,48.0377,48.045,48.0086,48.0086,26600.0
2011-06-10 12:30:00,65.97,66.08,65.97,66.06,16900.0,48.0013,48.0814,48.0013,48.0668,16900.0
2011-06-10 12:35:00,66.06,66.07,66.04,66.05,5000.0,48.0668,48.0741,48.0523,48.0595,5000.0
2011-06-10 12:40:00,66.05,66.05,66.01,66.01,4600.0,48.0595,48.0595,48.0304,48.0304,4600.0
2011-06-10 12:45:00,66.0,66.02,65.99,66.0,23300.0,48.0231,48.0377,48.0159,48.0231,23300.0
2011-06-10 12:50:00,66.0,66.03,65.99,66.01,12200.0,48.0231,48.045,48.0159,48.0304,12200.0
2011-06-10 12:55:00,66.01,66.03,65.99,66.0,6400.0,48.0304,48.045,48.0159,48.0231,6400.0
2011-06-10 13:00:00,66.0,66.0,65.94,65.95,19500.0,48.0231,48.0231,47.9795,47.9868,19500.0
2011-06-10 13:05:00,65.95,65.99,65.95,65.96,4700.0,47.9868,48.0159,47.9868,47.994,4700.0
2011-06-10 13:10:00,65.96,65.97,65.85,65.88,37000.0,47.994,48.0013,47.914,47.9358,37000.0
2011-06-10 13:15:00,65.88,65.9,65.87,65.89,16000.0,47.9358,47.9504,47.9286,47.9431,16000.0
2011-06-10 13:20:00,65.89,65.91,65.84,65.84,29100.0,47.9431,47.9577,47.9067,47.9067,29100.0
2011-06-10 13:25:00,65.85,65.9,65.84,65.9,21600.0,47.914,47.9504,47.9067,47.9504,21600.0
2011-06-10 13:30:00,65.91,65.91,65.86,65.87,36700.0,47.9577,47.9577,47.9213,47.9286,36700.0
2011-06-10 13:35:00,65.86,65.86,65.79,65.82,61900.0,47.9213,47.9213,47.8703,47.8922,61900.0
2011-06-10 13:40:00,65.81,65.83,65.74,65.74,39900.0,47.8849,47.8995,47.834,47.834,39900.0
2011-06-10 13:45:00,65.73,65.76,65.7,65.74,25200.0,47.8267,47.8485,47.8049,47.834,25200.0
2011-06-10 13:50:00,65.76,65.77,65.71,65.77,30800.0,47.8485,47.8558,47.8121,47.8558,30800.0
2011-06-10 13:55:00,65.76,65.76,65.72,65.75,35200.0,47.8485,47.8485,47.8194,47.8412,35200.0
2011-06-10 14:00:00,65.76,65.99,65.75,65.99,46100.0,47.8485,48.0159,47.8412,48.0159,46100.0
2011-06-10 14:05:00,65.98,66.2,65.95,66.1,67100.0,48.0086,48.1687,47.9868,48.0959,67100.0
2011-06-10 14:10:00,66.1,66.12,66.01,66.12,51700.0,48.0959,48.1105,48.0304,48.1105,51700.0
2011-06-10 14:15:00,66.12,66.21,66.08,66.2,62000.0,48.1105,48.1759,48.0814,48.1687,62000.0
2011-06-10 14:20:00,66.19,66.2,66.03,66.08,81900.0,48.1614,48.1687,48.045,48.0814,81900.0
2011-06-10 14:25:00,66.07,66.19,66.07,66.14,32400.0,48.0741,48.1614,48.0741,48.125,32400.0
2011-06-10 14:30:00,66.13,66.21,66.09,66.09,13500.0,48.1177,48.1759,48.0886,48.0886,13500.0
2011-06-10 14:35:00,66.09,66.15,66.06,66.06,22800.0,48.0886,48.1323,48.0668,48.0668,22800.0
2011-06-10 14:40:00,66.06,66.16,66.04,66.06,31500.0,48.0668,48.1396,48.0523,48.0668,31500.0
2011-06-10 14:45:00,66.05,66.13,66.05,66.11,12000.0,48.0595,48.1177,48.0595,48.1032,12000.0
2011-06-10 14:50:00,66.12,66.19,66.12,66.19,38400.0,48.1105,48.1614,48.1105,48.1614,38400.0
2011-06-10 14:55:00,66.2,66.34,66.19,66.34,15700.0,48.1687,48.2705,48.1614,48.2705,15700.0
2011-06-10 15:00:00,66.35,66.38,66.25,66.28,16000.0,48.2778,48.2996,48.2051,48.2269,16000.0
2011-06-10 15:05:00,66.28,66.3,66.19,66.24,31400.0,48.2269,48.2414,48.1614,48.1978,31400.0
2011-06-10 15:10:00,66.24,66.33,66.23,66.28,30400.0,48.1978,48.2633,48.1905,48.2269,30400.0
2011-06-10 15:15:00,66.27,66.38,66.26,66.31,8300.0,48.2196,48.2996,48.2123,48.2487,8300.0
2011-06-10 15:20:00,66.31,66.31,66.25,66.28,16300.0,48.2487,48.2487,48.2051,48.2269,16300.0
2011-06-10 15:25:00,66.29,66.29,66.17,66.2,16800.0,48.2342,48.2342,48.1468,48.1687,16800.0
2011-06-10 15:30:00,66.21,66.26,66.17,66.21,13400.0,48.1759,48.2123,48.1468,48.1759,13400.0
2011-06-10 15:35:00,66.21,66.21,66.11,66.14,34400.0,48.1759,48.1759,48.1032,48.125,34400.0
2011-06-10 15:40:00,66.14,66.17,66.06,66.08,11600.0,48.125,48.1468,48.0668,48.0814,11600.0
2011-06-10 15:45:00,66.06,66.06,65.97,66.0,16500.0,48.0668,48.0668,48.0013,48.0231,16500.0
2011-06-10 15:50:00,66.01,66.02,65.92,65.93,20100.0,48.0304,48.0377,47.9649,47.9722,20100.0
2011-06-10 15:55:00,65.93,66.0,65.92,65.94,23900.0,47.9722,48.0231,47.9649,47.9795,23900.0
2011-06-13 09:30:00,66.13,66.15,66.09,66.15,26500.0,48.1177,48.1323,48.0886,48.1323,26500.0
2011-06-13 09:35:00,66.16,66.24,66.16,66.19,17900.0,48.1396,48.1978,48.1396,48.1614,17900.0
2011-06-13 09:40:00,66.19,66.29,66.19,66.29,15900.0,48.1614,48.2342,48.1614,48.2342,15900.0
2011-06-13 09:45:00,66.27,66.29,66.23,66.23,9800.0,48.2196,48.2342,48.1905,48.1905,9800.0
2011-06-13 09:50:00,66.23,66.23,66.17,66.19,6800.0,48.1905,48.1905,48.1468,48.1614,6800.0
2011-06-13 09:55:00,66.19,66.26,66.18,66.23,6400.0,48.1614,48.2123,48.1541,48.1905,6400.0
2011-06-13 10:00:00,66.23,66.27,66.09,66.18,16700.0,48.1905,48.2196,48.0886,48.1541,16700.0
2011-06-13 10:05:00,66.18,66.19,66.1,66.13,14200.0,48.1541,48.1614,48.0959,48.1177,14200.0
2011-06-13 10:10:00,66.12,66.16,66.06,66.11,10200.0,48.1105,48.1396,48.0668,48.1032,10200.0
2011-06-13 10:15:00,66.11,66.15,66.07,66.14,6300.0,48.1032,48.1323,48.0741,48.125,6300.0
2011-06-13 10:20:00,66.14,66.23,66.11,66.2,7800.0,48.125,48.1905,48.1032,48.1687,7800.0
2011-06-13 10:25:00,66.2,66.24,66.2,66.22,9800.0,48.1687,48.1978,48.1687,48.1832,9800.0
2011-06-13 10:30:00,66.23,66.23,66.13,66.17,8300.0,48.1905,48.1905,48.1177,48.1468,8300.0
2011-06-13 10:35:00,66.17,66.21,66.15,66.17,9200.0,48.1468,48.1759,48.1323,48.1468,9200.0
2011-06-13 10:40:00,66.17,66.18,66.1,66.12,9300.0,48.1468,48.1541,48.0959,48.1105,9300.0
2011-06-13 10:45:00,66.12,66.21,66.12,66.18,8100.0,48.1105,48.1759,48.1105,48.1541,8100.0
2011-06-13 10:50:00,66.18,66.22,66.18,66.19,4000.0,48.1541,48.1832,48.1541,48.1614,4000.0
2011-06-13 10:55:00,66.19,66.19,66.1,66.13,52900.0,48.1614,48.1614,48.0959,48.1177,52900.0
2011-06-13 11:00:00,66.14,66.16,66.06,66.06,11500.0,48.125,48.1396,48.0668,48.0668,11500.0
2011-06-13 11:05:00,66.06,66.11,66.05,66.05,14100.0,48.0668,48.1032,48.0595,48.0595,14100.0
2011-06-13 11:10:00,66.05,66.09,66.04,66.09,40100.0,48.0595,48.0886,48.0523,48.0886,40100.0
2011-06-13 11:15:00,66.09,66.13,66.06,66.12,16900.0,48.0886,48.1177,48.0668,48.1105,16900.0
2011-06-13 11:20:00,66.14,66.16,66.1,66.16,7700.0,48.125,48.1396,48.0959,48.1396,7700.0
2011-06-13 11:25:00,66.17,66.2,66.16,66.18,15800.0,48.1468,48.1687,48.1396,48.1541,15800.0
2011-06-13 11:30:00,66.16,66.19,66.14,66.16,13400.0,48.1396,48.1614,48.125,48.1396,13400.0
2011-06-13 11:35:00,66.15,66.16,66.12,66.14,3000.0,48.1323,48.1396,48.1105,48.125,3000.0
2011-06-13 11:40:00,66.13,66.19,66.13,66.15,8700.0,48.1177,48.1614,48.1177,48.1323,8700.0
2011-06-13 11:45:00,66.14,66.16,66.06,66.08,12400.0,48.125,48.1396,48.0668,48.0814,12400.0
2011-06-13 11:50:00,66.09,66.1,66.04,66.08,19700.0,48.0886,48.0959,48.0523,48.0814,19700.0
2011-06-13 11:55:00,66.08,66.08,66.02,66.04,12700.0,48.0814,48.0814,48.0377,48.0523,12700.0
2011-06-13 12:00:00,66.04,66.09,66.03,66.08,14000.0,48.0523,48.0886,48.045,48.0814,14000.0
2011-06-13 12:05:00,66.08,66.1,66.05,66.05,6200.0,48.0814,48.0959,48.0595,48.0595,6200.0
2011-06-13 12:10:00,66.06,66.07,66.04,66.07,5600.0,48.0668,48.0741,48.0523,48.0741,5600.0
2011-06-13 12:15:00,66.07,66.08,65.95,65.97,17900.0,48.0741,48.0814,47.9868,48.0013,17900.0
2011-06-13 12:20:00,65.97,66.01,65.93,65.93,18100.0,48.0013,48.0304,47.9722,47.9722,18100.0
2011-06-13 12:25:00,65.94,65.97,65.91,65.95,12200.0,47.9795,48.0013,47.9577,47.9868,12200.0
2011-06-13 12:30:00,65.97,66.04,65.97,66.04,9100.0,48.0013,48.0523,48.0013,48.0523,9100.0
2011-06-13 12:35:00,66.03,66.04,65.98,66.04,11000.0,48.045,48.0523,48.0086,48.0523,11000.0
2011-06-13 12:40:00,66.03,66.03,65.99,66.02,6400.0,48.045,48.045,48.0159,48.0377,6400.0
2011-06-13 12:45:00,66.0,66.01,65.98,66.0,4500.0,48.0231,48.0304,48.0086,48.0231,4500.0
2011-06-13 12:50:00,66.0,66.0,65.95,65.95,4000.0,48.0231,48.0231,47.9868,47.9868,4000.0
2011-06-13 12:55:00,65.95,65.97,65.89,65.93,8000.0,47.9868,48.0013,47.9431,47.9722,8000.0
2011-06-13 13:00:00,65.92,65.92,65.75,65.75,11800.0,47.9649,47.9649,47.8412,47.8412,11800.0
2011-06-13 13:05:00,65.77,65.78,65.73,65.78,6100.0,47.8558,47.8631,47.8267,47.8631,6100.0
2011-06-13 13:10:00,65.81,65.85,65.77,65.85,6900.0,47.8849,47.914,47.8558,47.914,6900.0
2011-06-13 13:15:00,65.86,65.97,65.86,65.96,13600.0,47.9213,48.0013,47.9213,47.994,13600.0
2011-06-13 13:20:00,65.97,65.97,65.9,65.94,18300.0,48.0013,48.0013,47.9504,47.9795,18300.0
2011-06-13 13:25:00,65.97,65.99,65.96,65.98,3700.0,48.0013,48.0159,47.994,48.0086,3700.0
2011-06-13 13:30:00,65.98,66.01,65.95,65.96,5400.0,48.0086,48.0304,47.9868,47.994,5400.0
2011-06-13 13:35:00,65.95,66.0,65.94,66.0,9900.0,47.9868,48.0231,47.9795,48.0231,9900.0
2011-06-13 13:40:00,66.03,66.06,66.02,66.06,17600.0,48.045,48.0668,48.0377,48.0668,17600.0
2011-06-13 13:45:00,66.06,66.06,66.02,66.02,14600.0,48.0668,48.0668,48.0377,48.0377,14600.0
2011-06-13 13:50:00,66.01,66.15,66.01,66.15,10600.0,48.0304,48.1323,48.0304,48.1323,10600.0
2011-06-13 13:55:00,66.15,66.25,66.14,66.25,16100.0,48.1323,48.2051,48.125,48.2051,16100.0
2011-06-13 14:00:00,66.25,66.26,66.22,66.26,11900.0,48.2051,48.2123,48.1832,48.2123,11900.0
2011-06-13 14:05:00,66.28,66.37,66.27,66.35,17300.0,48.2269,48.2924,48.2196,48.2778,17300.0
2011-06-13 14:10:00,66.33,66.34,66.29,66.3,5100.0,48.2633,48.2705,48.2342,48.2414,5100.0
2011-06-13 14:15:00,66.29,66.31,66.26,66.26,16900.0,48.2342,48.2487,48.2123,48.2123,16900.0
2011-06-13 14:20:00,66.26,66.31,66.23,66.29,15600.0,48.2123,48.2487,48.1905,48.2342,15600.0
2011-06-13 14:25:00,66.29,66.3,66.26,66.26,34700.0,48.2342,48.2414,48.2123,48.2123,34700.0
2011-06-13 14:30:00,66.26,66.26,66.18,66.18,34000.0,48.2123,48.2123,48.1541,48.1541,34000.0
2011-06-13 14:35:00,66.18,66.21,66.15,66.18,59600.0,48.1541,48.1759,48.1323,48.1541,59600.0
2011-06-13 14:40:00,66.17,66.27,66.15,66.27,106700.0,48.1468,48.2196,48.1323,48.2196,106700.0
2011-06-13 14:45:00,66.26,66.36,66.26,66.36,69400.0,48.2123,48.2851,48.2123,48.2851,69400.0
2011-06-13 14:50:00,66.35,66.35,66.25,66.25,85200.0,48.2778,48.2778,48.2051,48.2051,85200.0
2011-06-13 14:55:00,66.25,66.26,66.18,66.19,74100.0,48.2051,48.2123,48.1541,48.1614,74100.0
2011-06-13 15:00:00,66.19,66.2,66.14,66.2,128800.0,48.1614,48.1687,48.125,48.1687,128800.0
2011-06-13 15:05:00,66.2,66.3,66.19,66.2,161700.0,48.1687,48.2414,48.1614,48.1687,161700.0
2011-06-13 15:10:00,66.2,66.24,66.15,66.19,120900.0,48.1687,48.1978,48.1323,48.1614,120900.0
2011-06-13 15:15:00,66.19,66.21,66.1,66.18,105100.0,48.1614,48.1759,48.0959,48.1541,105100.0
2011-06-13 15:20:00,66.18,66.22,66.17,66.18,30000.0,48.1541,48.1832,48.1468,48.1541,30000.0
2011-06-13 15:25:00,66.18,66.26,66.17,66.23,35800.0,48.1541,48.2123,48.1468,48.1905,35800.0
2011-06-13 15:30:00,66.22,66.22,66.13,66.15,56400.0,48.1832,48.1832,48.1177,48.1323,56400.0
2011-06-13 15:35:00,66.15,66.16,66.08,66.09,47000.0,48.1323,48.1396,48.0814,48.0886,47000.0
2011-06-13 15:40:00,66.08,66.14,66.05,66.1,46900.0,48.0814,48.125,48.0595,48.0959,46900.0
2011-06-13 15:45:00,66.1,66.12,66.04,66.11,39400.0,48.0959,48.1105,48.0523,48.1032,39400.0
2011-06-13 15:50:00,66.11,66.15,66.09,66.15,38700.0,48.1032,48.1323,48.0886,48.1323,38700.0
2011-06-13 15:55:00,66.15,66.16,66.06,66.08,88900.0,48.1323,48.1396,48.0668,48.0814,88900.0
2011-06-14 09:30:00,66.56,66.75,66.56,66.73,40200.0,48.4306,48.5689,48.4306,48.5543,40200.0
2011-06-14 09:35:00,66.71,66.77,66.65,66.72,39300.0,48.5398,48.5834,48.4961,48.547,39300.0
2011-06-14 09:40:00,66.69,66.75,66.64,66.75,26000.0,48.5252,48.5689,48.4888,48.5689,26000.0
2011-06-14 09:45:00,66.75,66.8,66.74,66.76,44700.0,48.5689,48.6052,48.5616,48.5761,44700.0
2011-06-14 09:50:00,66.77,66.78,66.75,66.77,16000.0,48.5834,48.5907,48.5689,48.5834,16000.0
2011-06-14 09:55:00,66.79,66.84,66.77,66.79,27400.0,48.598,48.6344,48.5834,48.598,27400.0
2011-06-14 10:00:00,66.81,66.81,66.76,66.79,13800.0,48.6125,48.6125,48.5761,48.598,13800.0
2011-06-14 10:05:00,66.82,66.83,66.77,66.77,5800.0,48.6198,48.6271,48.5834,48.5834,5800.0
2011-06-14 10:10:00,66.77,66.78,66.73,66.73,5100.0,48.5834,48.5907,48.5543,48.5543,5100.0
2011-06-14 10:15:00,66.71,66.75,66.71,66.74,44000.0,48.5398,48.5689,48.5398,48.5616,44000.0
2011-06-14 10:20:00,66.75,66.78,66.73,66.78,29500.0,48.5689,48.5907,48.5543,48.5907,29500.0
2011-06-14 10:25:00,66.78,66.86,66.78,66.84,21100.0,48.5907,48.6489,48.5907,48.6344,21100.0
2011-06-14 10:30:00,66.86,66.94,66.86,66.92,35100.0,48.6489,48.7071,48.6489,48.6926,35100.0
2011-06-14 10:35:00,66.92,66.93,66.87,66.92,70100.0,48.6926,48.6998,48.6562,48.6926,70100.0
2011-06-14 10:40:00,66.92,66.92,66.86,66.88,14700.0,48.6926,48.6926,48.6489,48.6635,14700.0
2011-06-14 10:45:00,66.89,66.9,66.86,66.87,14100.0,48.6707,48.678,48.6489,48.6562,14100.0
2011-06-14 10:50:00,66.86,66.87,66.82,66.86,19600.0,48.6489,48.6562,48.6198,48.6489,19600.0
2011-06-14 10:55:00,66.86,66.89,66.85,66.88,8600.0,48.6489,48.6707,48.6416,48.6635,8600.0
2011-06-14 11:00:00,66.88,66.88,66.83,66.85,6800.0,48.6635,48.6635,48.6271,48.6416,6800.0
2011-06-14 11:05:00,66.84,66.88,66.8,66.85,16100.0,48.6344,48.6635,48.6052,48.6416,16100.0
2011-06-14 11:10:00,66.86,66.88,66.86,66.87,3200.0,48.6489,48.6635,48.6489,48.6562,3200.0
2011-06-14 11:15:00,66.87,66.88,66.83,66.83,11300.0,48.6562,48.6635,48.6271,48.6271,11300.0
2011-06-14 11:20:00,66.85,66.89,66.82,66.83,11500.0,48.6416,48.6707,48.6198,48.6271,11500.0
2011-06-14 11:25:00,66.83,66.84,66.79,66.8,2800.0,48.6271,48.6344,48.598,48.6052,2800.0
2011-06-14 11:30:00,66.82,66.84,66.79,66.79,4100.0,48.6198,48.6344,48.598,48.598,4100.0
2011-06-14 11:35:00,66.8,66.82,66.77,66.78,13500.0,48.6052,48.6198,48.5834,48.5907,13500.0
2011-06-14 11:40:00,66.8,66.84,66.79,66.81,16900.0,48.6052,48.6344,48.598,48.6125,16900.0
2011-06-14 11:45:00,66.81,66.84,66.81,66.82,4600.0,48.6125,48.6344,48.6125,48.6198,4600.0
2011-06-14 11:50:00,66.82,66.86,66.8,66.85,16000.0,48.6198,48.6489,48.6052,48.6416,16000.0
2011-06-14 11:55:00,66.86,66.91,66.86,66.9,6900.0,48.6489,48.6853,48.6489,48.678,6900.0
2011-06-14 12:00:00,66.9,66.91,66.87,66.91,17800.0,48.678,48.6853,48.6562,48.6853,17800.0
2011-06-14 12:05:00,66.91,66.93,66.89,66.89,11800.0,48.6853,48.6998,48.6707,48.6707,11800.0
2011-06-14 12:10:00,66.88,66.88,66.82,66.84,4600.0,48.6635,48.6635,48.6198,48.6344,4600.0
2011-06-14 12:15:00,66.84,66.87,66.84,66.85,5800.0,48.6344,48.6562,48.6344,48.6416,5800.0
2011-06-14 12:20:00,66.86,66.87,66.83,66.86,4400.0,48.6489,48.6562,48.6271,48.6489,4400.0
2011-06-14 12:25:00,66.87,66.91,66.87,66.91,2000.0,48.6562,48.6853,48.6562,48.6853,2000.0
2011-06-14 12:30:00,66.91,66.92,66.9,66.91,3200.0,48.6853,48.6926,48.678,48.6853,3200.0
2011-06-14 12:35:00,66.91,66.91,66.89,66.9,2700.0,48.6853,48.6853,48.6707,48.678,2700.0
2011-06-14 12:40:00,66.9,66.94,66.9,66.93,73500.0,48.678,48.7071,48.678,48.6998,73500.0
2011-06-14 12:45:00,66.92,66.93,66.92,66.93,1600.0,48.6926,48.6998,48.6926,48.6998,1600.0
2011-06-14 12:50:00,66.92,66.94,66.92,66.93,7600.0,48.6926,48.7071,48.6926,48.6998,7600.0
2011-06-14 12:55:00,66.93,66.99,66.93,66.95,8800.0,48.6998,48.7435,48.6998,48.7144,8800.0
2011-06-14 13:00:00,66.96,66.97,66.91,66.91,17100.0,48.7217,48.7289,48.6853,48.6853,17100.0
2011-06-14 13:05:00,66.9,66.94,66.9,66.94,7600.0,48.678,48.7071,48.678,48.7071,7600.0
2011-06-14 13:10:00,66.94,66.97,66.94,66.97,2500.0,48.7071,48.7289,48.7071,48.7289,2500.0
2011-06-14 13:15:00,66.97,66.98,66.97,66.98,2400.0,48.7289,48.7362,48.7289,48.7362,2400.0
2011-06-14 13:20:00,66.98,67.01,66.97,67.01,8100.0,48.7362,48.758,48.7289,48.758,8100.0
2011-06-14 13:25:00,67.0,67.0,66.98,66.99,4700.0,48.7508,48.7508,48.7362,48.7435,4700.0
2011-06-14 13:30:00,67.01,67.05,66.98,67.03,11800.0,48.758,48.7872,48.7362,48.7726,11800.0
2011-06-14 13:35:00,67.04,67.05,67.01,67.03,5000.0,48.7799,48.7872,48.758,48.7726,5000.0
2011-06-14 13:40:00,67.01,67.01,66.98,66.98,2500.0,48.758,48.758,48.7362,48.7362,2500.0
2011-06-14 13:45:00,66.98,66.99,66.92,66.92,13600.0,48.7362,48.7435,48.6926,48.6926,13600.0
2011-06-14 13:50:00,66.93,66.95,66.91,66.92,9400.0,48.6998,48.7144,48.6853,48.6926,9400.0
2011-06-14 13:55:00,66.92,66.95,66.92,66.94,35200.0,48.6926,48.7144,48.6926,48.7071,35200.0
2011-06-14 14:00:00,66.94,66.96,66.89,66.93,11800.0,48.7071,48.7217,48.6707,48.6998,11800.0
2011-06-14 14:05:00,66.94,66.94,66.9,66.93,4300.0,48.7071,48.7071,48.678,48.6998,4300.0
2011-06-14 14:10:00,66.93,66.94,66.9,66.9,9400.0,48.6998,48.7071,48.678,48.678,9400.0
2011-06-14 14:15:00,66.9,66.93,66.9,66.93,11400.0,48.678,48.6998,48.678,48.6998,11400.0
2011-06-14 14:20:00,66.93,66.98,66.93,66.98,5300.0,48.6998,48.7362,48.6998,48.7362,5300.0
2011-06-14 14:25:00,67.0,67.01,66.98,66.99,15600.0,48.7508,48.758,48.7362,48.7435,15600.0
2011-06-14 14:30:00,66.98,66.99,66.96,66.98,6900.0,48.7362,48.7435,48.7217,48.7362,6900.0
2011-06-14 14:35:00,66.99,67.0,66.94,66.96,6600.0,48.7435,48.7508,48.7071,48.7217,6600.0
2011-06-14 14:40:00,66.95,67.0,66.95,66.96,4600.0,48.7144,48.7508,48.7144,48.7217,4600.0
2011-06-14 14:45:00,66.97,67.04,66.96,67.04,5200.0,48.7289,48.7799,48.7217,48.7799,5200.0
2011-06-14 14:50:00,67.05,67.05,67.02,67.02,4900.0,48.7872,48.7872,48.7653,48.7653,4900.0
2011-06-14 14:55:00,67.02,67.04,67.0,67.03,5700.0,48.7653,48.7799,48.7508,48.7726,5700.0
2011-06-14 15:00:00,67.03,67.09,67.03,67.09,22500.0,48.7726,48.8163,48.7726,48.8163,22500.0
2011-06-14 15:05:00,67.09,67.09,67.02,67.03,7800.0,48.8163,48.8163,48.7653,48.7726,7800.0
2011-06-14 15:10:00,67.04,67.04,67.01,67.04,3400.0,48.7799,48.7799,48.758,48.7799,3400.0
2011-06-14 15:15:00,67.03,67.05,67.01,67.01,21800.0,48.7726,48.7872,48.758,48.758,21800.0
2011-06-14 15:20:00,67.02,67.03,66.94,66.94,9700.0,48.7653,48.7726,48.7071,48.7071,9700.0
2011-06-14 15:25:00,66.95,66.96,66.91,66.95,8300.0,48.7144,48.7217,48.6853,48.7144,8300.0
2011-06-14 15:30:00,66.96,66.96,66.9,66.9,5100.0,48.7217,48.7217,48.678,48.678,5100.0
2011-06-14 15:35:00,66.91,66.91,66.84,66.84,54400.0,48.6853,48.6853,48.6344,48.6344,54400.0
2011-06-14 15:40:00,66.84,66.86,66.84,66.85,6800.0,48.6344,48.6489,48.6344,48.6416,6800.0
2011-06-14 15:45:00,66.83,66.86,66.79,66.85,19200.0,48.6271,48.6489,48.598,48.6416,19200.0
2011-06-14 15:50:00,66.84,66.85,66.76,66.78,11900.0,48.6344,48.6416,48.5761,48.5907,11900.0
2011-06-14 15:55:00,66.78,66.85,66.78,66.8,88200.0,48.5907,48.6416,48.5907,48.6052,88200.0
2011-06-15 09:30:00,66.21,66.31,66.16,66.29,29300.0,48.1759,48.2487,48.1396,48.2342,29300.0
2011-06-15 09:35:00,66.27,66.31,66.24,66.25,19100.0,48.2196,48.2487,48.1978,48.2051,19100.0
2011-06-15 09:40:00,66.2,66.36,66.2,66.36,8100.0,48.1687,48.2851,48.1687,48.2851,8100.0
2011-06-15 09:45:00,66.35,66.4,66.31,66.31,18400.0,48.2778,48.3142,48.2487,48.2487,18400.0
2011-06-15 09:50:00,66.33,66.44,66.33,66.44,11100.0,48.2633,48.3433,48.2633,48.3433,11100.0
2011-06-15 09:55:00,66.45,66.46,66.37,66.38,7000.0,48.3506,48.3579,48.2924,48.2996,7000.0
2011-06-15 10:00:00,66.37,66.39,66.3,66.35,19900.0,48.2924,48.3069,48.2414,48.2778,19900.0
2011-06-15 10:05:00,66.35,66.42,66.35,66.41,12400.0,48.2778,48.3287,48.2778,48.3215,12400.0
2011-06-15 10:10:00,66.42,66.44,66.34,66.38,15200.0,48.3287,48.3433,48.2705,48.2996,15200.0
2011-06-15 10:15:00,66.39,66.39,66.32,66.34,12300.0,48.3069,48.3069,48.256,48.2705,12300.0
2011-06-15 10:20:00,66.32,66.33,66.29,66.32,9400.0,48.256,48.2633,48.2342,48.256,9400.0
2011-06-15 10:25:00,66.32,66.32,66.27,66.27,3900.0,48.256,48.256,48.2196,48.2196,3900.0
2011-06-15 10:30:00,66.28,66.36,66.23,66.27,13700.0,48.2269,48.2851,48.1905,48.2196,13700.0
2011-06-15 10:35:00,66.27,66.28,66.2,66.28,8700.0,48.2196,48.2269,48.1687,48.2269,8700.0
2011-06-15 10:40:00,66.29,66.32,66.24,66.32,20800.0,48.2342,48.256,48.1978,48.256,20800.0
2011-06-15 10:45:00,66.33,66.41,66.33,66.41,16100.0,48.2633,48.3215,48.2633,48.3215,16100.0
2011-06-15 10:50:00,66.42,66.44,66.36,66.39,11000.0,48.3287,48.3433,48.2851,48.3069,11000.0
2011-06-15 10:55:00,66.39,66.44,66.39,66.39,7200.0,48.3069,48.3433,48.3069,48.3069,7200.0
2011-06-15 11:00:00,66.4,66.43,66.37,66.38,7000.0,48.3142,48.336,48.2924,48.2996,7000.0
2011-06-15 11:05:00,66.37,66.38,66.32,66.35,11600.0,48.2924,48.2996,48.256,48.2778,11600.0
2011-06-15 11:10:00,66.34,66.34,66.28,66.31,10700.0,48.2705,48.2705,48.2269,48.2487,10700.0
2011-06-15 11:15:00,66.3,66.35,66.29,66.35,3800.0,48.2414,48.2778,48.2342,48.2778,3800.0
2011-06-15 11:20:00,66.34,66.34,66.32,66.33,3500.0,48.2705,48.2705,48.256,48.2633,3500.0
2011-06-15 11:25:00,66.29,66.32,66.25,66.28,9200.0,48.2342,48.256,48.2051,48.2269,9200.0
2011-06-15 11:30:00,66.29,66.29,66.19,66.22,21600.0,48.2342,48.2342,48.1614,48.1832,21600.0
2011-06-15 11:35:00,66.23,66.23,66.03,66.05,13500.0,48.1905,48.1905,48.045,48.0595,13500.0
2011-06-15 11:40:00,66.05,66.07,65.97,65.98,31000.0,48.0595,48.0741,48.0013,48.0086,31000.0
2011-06-15 11:45:00,65.98,65.99,65.91,65.91,9700.0,48.0086,48.0159,47.9577,47.9577,9700.0
2011-06-15 11:50:00,65.89,65.91,65.79,65.9,17400.0,47.9431,47.9577,47.8703,47.9504,17400.0
2011-06-15 11:55:00,65.91,65.92,65.82,65.9,23000.0,47.9577,47.9649,47.8922,47.9504,23000.0
2011-06-15 12:00:00,65.9,65.94,65.85,65.93,10900.0,47.9504,47.9795,47.914,47.9722,10900.0
2011-06-15 12:05:00,65.92,65.93,65.9,65.91,14300.0,47.9649,47.9722,47.9504,47.9577,14300.0
2011-06-15 12:10:00,65.91,65.93,65.89,65.92,8100.0,47.9577,47.9722,47.9431,47.9649,8100.0
2011-06-15 12:15:00,65.92,65.92,65.73,65.74,11300.0,47.9649,47.9649,47.8267,47.834,11300.0
2011-06-15 12:20:00,65.74,65.78,65.62,65.64,27300.0,47.834,47.8631,47.7467,47.7612,27300.0
2011-06-15 12:25:00,65.6,65.69,65.48,65.69,25500.0,47.7321,47.7976,47.6448,47.7976,25500.0
2011-06-15 12:30:00,65.72,65.78,65.71,65.78,6800.0,47.8194,47.8631,47.8121,47.8631,6800.0
2011-06-15 12:35:00,65.76,65.8,65.74,65.75,6000.0,47.8485,47.8776,47.834,47.8412,6000.0
2011-06-15 12:40:00,65.74,65.8,65.74,65.74,14300.0,47.834,47.8776,47.834,47.834,14300.0
2011-06-15 12:45:00,65.73,65.78,65.73,65.75,8000.0,47.8267,47.8631,47.8267,47.8412,8000.0
2011-06-15 12:50:00,65.75,65.8,65.74,65.75,30100.0,47.8412,47.8776,47.834,47.8412,30100.0
2011-06-15 12:55:00,65.71,65.71,65.66,65.68,24600.0,47.8121,47.8121,47.7758,47.7903,24600.0
2011-06-15 13:00:00,65.69,65.72,65.67,65.67,18900.0,47.7976,47.8194,47.783,47.783,18900.0
2011-06-15 13:05:00,65.65,65.71,65.63,65.65,10200.0,47.7685,47.8121,47.7539,47.7685,10200.0
2011-06-15 13:10:00,65.64,65.67,65.61,65.66,11100.0,47.7612,47.783,47.7394,47.7758,11100.0
2011-06-15 13:15:00,65.67,65.68,65.62,65.62,7500.0,47.783,47.7903,47.7467,47.7467,7500.0
2011-06-15 13:20:00,65.58,65.62,65.55,65.62,17900.0,47.7175,47.7467,47.6957,47.7467,17900.0
2011-06-15 13:25:00,65.62,65.68,65.6,65.65,13000.0,47.7467,47.7903,47.7321,47.7685,13000.0
2011-06-15 13:30:00,65.65,65.66,65.6,65.6,8600.0,47.7685,47.7758,47.7321,47.7321,8600.0
2011-06-15 13:35:00,65.59,65.6,65.53,65.57,16100.0,47.7248,47.7321,47.6812,47.7103,16100.0
2011-06-15 13:40:00,65.58,65.67,65.58,65.62,7400.0,47.7175,47.783,47.7175,47.7467,7400.0
2011-06-15 13:45:00,65.63,65.65,65.57,65.63,5400.0,47.7539,47.7685,47.7103,47.7539,5400.0
2011-06-15 13:50:00,65.62,65.63,65.55,65.55,57800.0,47.7467,47.7539,47.6957,47.6957,57800.0
2011-06-15 13:55:00,65.55,65.66,65.55,65.65,10500.0,47.6957,47.7758,47.6957,47.7685,10500.0
2011-06-15 14:00:00,65.65,65.73,65.65,65.72,12700.0,47.7685,47.8267,47.7685,47.8194,12700.0
2011-06-15 14:05:00,65.73,65.83,65.73,65.77,18200.0,47.8267,47.8995,47.8267,47.8558,18200.0
2011-06-15 14:10:00,65.76,65.77,65.71,65.72,17600.0,47.8485,47.8558,47.8121,47.8194,17600.0
2011-06-15 14:15:00,65.74,65.74,65.65,65.66,10400.0,47.834,47.834,47.7685,47.7758,10400.0
2011-06-15 14:20:00,65.66,65.69,65.59,65.6,15600.0,47.7758,47.7976,47.7248,47.7321,15600.0
2011-06-15 14:25:00,65.58,65.62,65.55,65.56,17300.0,47.7175,47.7467,47.6957,47.703,17300.0
2011-06-15 14:30:00,65.53,65.68,65.53,65.66,7000.0,47.6812,47.7903,47.6812,47.7758,7000.0
2011-06-15 14:35:00,65.68,65.72,65.67,65.72,10200.0,47.7903,47.8194,47.783,47.8194,10200.0
2011-06-15 14:40:00,65.71,65.71,65.63,65.66,19800.0,47.8121,47.8121,47.7539,47.7758,19800.0
2011-06-15 14:45:00,65.62,65.76,65.51,65.68,33700.0,47.7467,47.8485,47.6666,47.7903,33700.0
2011-06-15 14:50:00,65.67,65.71,65.58,65.62,33600.0,47.783,47.8121,47.7175,47.7467,33600.0
2011-06-15 14:55:00,65.59,65.65,65.58,65.61,26700.0,47.7248,47.7685,47.7175,47.7394,26700.0
2011-06-15 15:00:00,65.59,65.67,65.56,65.59,33400.0,47.7248,47.783,47.703,47.7248,33400.0
2011-06-15 15:05:00,65.57,65.57,65.47,65.51,14200.0,47.7103,47.7103,47.6375,47.6666,14200.0
2011-06-15 15:10:00,65.51,65.57,65.45,65.56,26400.0,47.6666,47.7103,47.623,47.703,26400.0
2011-06-15 15:15:00,65.56,65.57,65.5,65.53,21100.0,47.703,47.7103,47.6593,47.6812,21100.0
2011-06-15 15:20:00,65.53,65.63,65.49,65.63,23900.0,47.6812,47.7539,47.6521,47.7539,23900.0
2011-06-15 15:25:00,65.64,65.73,65.61,65.68,17900.0,47.7612,47.8267,47.7394,47.7903,17900.0
2011-06-15 15:30:00,65.68,65.68,65.62,65.63,12100.0,47.7903,47.7903,47.7467,47.7539,12100.0
2011-06-15 15:35:00,65.65,65.66,65.6,65.63,18900.0,47.7685,47.7758,47.7321,47.7539,18900.0
2011-06-15 15:40:00,65.63,65.71,65.61,65.71,16300.0,47.7539,47.8121,47.7394,47.8121,16300.0
2011-06-15 15:45:00,65.71,65.81,65.7,65.7,61000.0,47.8121,47.8849,47.8049,47.8049,61000.0
2011-06-15 15:50:00,65.7,65.75,65.65,65.75,42500.0,47.8049,47.8412,47.7685,47.8412,42500.0
2011-06-15 15:55:00,65.75,65.75,65.63,65.67,80500.0,47.8412,47.8412,47.7539,47.783,80500.0
2011-06-16 09:30:00,65.74,65.77,65.62,65.7,73500.0,47.834,47.8558,47.7467,47.8049,73500.0
2011-06-16 09:35:00,65.69,65.9,65.69,65.88,50500.0,47.7976,47.9504,47.7976,47.9358,50500.0
2011-06-16 09:40:00,65.87,65.94,65.82,65.87,23500.0,47.9286,47.9795,47.8922,47.9286,23500.0
2011-06-16 09:45:00,65.86,65.95,65.81,65.88,23800.0,47.9213,47.9868,47.8849,47.9358,23800.0
2011-06-16 09:50:00,65.87,65.96,65.87,65.9,290000.0,47.9286,47.994,47.9286,47.9504,290000.0
2011-06-16 09:55:00,65.89,65.89,65.81,65.81,10100.0,47.9431,47.9431,47.8849,47.8849,10100.0
2011-06-16 10:00:00,65.81,65.81,65.49,65.71,90300.0,47.8849,47.8849,47.6521,47.8121,90300.0
2011-06-16 10:05:00,65.71,65.85,65.71,65.79,14600.0,47.8121,47.914,47.8121,47.8703,14600.0
2011-06-16 10:10:00,65.79,66.02,65.79,66.02,10100.0,47.8703,48.0377,47.8703,48.0377,10100.0
2011-06-16 10:15:00,66.04,66.05,65.94,65.98,28500.0,48.0523,48.0595,47.9795,48.0086,28500.0
2011-06-16 10:20:00,65.99,66.02,65.94,65.99,18800.0,48.0159,48.0377,47.9795,48.0159,18800.0
2011-06-16 10:25:00,65.99,65.99,65.86,65.89,55500.0,48.0159,48.0159,47.9213,47.9431,55500.0
2011-06-16 10:30:00,65.89,65.96,65.87,65.95,27200.0,47.9431,47.994,47.9286,47.9868,27200.0
2011-06-16 10:35:00,65.96,66.11,65.95,66.11,19300.0,47.994,48.1032,47.9868,48.1032,19300.0
2011-06-16 10:40:00,66.13,66.14,66.07,66.1,23200.0,48.1177,48.125,48.0741,48.0959,23200.0
2011-06-16 10:45:00,66.1,66.11,66.02,66.06,8600.0,48.0959,48.1032,48.0377,48.0668,8600.0
2011-06-16 10:50:00,66.07,66.11,66.01,66.01,22300.0,48.0741,48.1032,48.0304,48.0304,22300.0
2011-06-16 10:55:00,66.04,66.04,66.01,66.03,2000.0,48.0523,48.0523,48.0304,48.045,2000.0
2011-06-16 11:00:00,65.98,65.99,65.88,65.9,12300.0,48.0086,48.0159,47.9358,47.9504,12300.0
2011-06-16 11:05:00,65.88,65.9,65.83,65.9,11600.0,47.9358,47.9504,47.8995,47.9504,11600.0
2011-06-16 11:10:00,65.88,65.93,65.84,65.9,24300.0,47.9358,47.9722,47.9067,47.9504,24300.0
2011-06-16 11:15:00,65.9,66.07,65.88,66.07,39000.0,47.9504,48.0741,47.9358,48.0741,39000.0
2011-06-16 11:20:00,66.09,66.14,65.98,66.0,31500.0,48.0886,48.125,48.0086,48.0231,31500.0
2011-06-16 11:25:00,66.0,66.09,66.0,66.09,13000.0,48.0231,48.0886,48.0231,48.0886,13000.0
2011-06-16 11:30:00,66.11,66.17,66.09,66.1,19300.0,48.1032,48.1468,48.0886,48.0959,19300.0
2011-06-16 11:35:00,66.1,66.12,66.04,66.06,13700.0,48.0959,48.1105,48.0523,48.0668,13700.0
2011-06-16 11:40:00,66.06,66.06,66.0,66.0,12100.0,48.0668,48.0668,48.0231,48.0231,12100.0
2011-06-16 11:45:00,66.01,66.08,66.0,66.0,9000.0,48.0304,48.0814,48.0231,48.0231,9000.0
2011-06-16 11:50:00,66.0,66.03,66.0,66.0,4800.0,48.0231,48.045,48.0231,48.0231,4800.0
2011-06-16 11:55:00,66.02,66.02,65.96,65.99,5900.0,48.0377,48.0377,47.994,48.0159,5900.0
2011-06-16 12:00:00,66.0,66.1,65.99,66.08,11600.0,48.0231,48.0959,48.0159,48.0814,11600.0
2011-06-16 12:05:00,66.1,66.1,66.04,66.05,6200.0,48.0959,48.0959,48.0523,48.0595,6200.0
2011-06-16 12:10:00,66.03,66.04,66.02,66.03,8000.0,48.045,48.0523,48.0377,48.045,8000.0
2011-06-16 12:15:00,66.02,66.03,65.97,66.01,10700.0,48.0377,48.045,48.0013,48.0304,10700.0
2011-06-16 12:20:00,65.99,66.07,65.99,66.03,11900.0,48.0159,48.0741,48.0159,48.045,11900.0
2011-06-16 12:25:00,66.02,66.11,66.02,66.11,4200.0,48.0377,48.1032,48.0377,48.1032,4200.0
2011-06-16 12:30:00,66.09,66.11,66.05,66.06,47300.0,48.0886,48.1032,48.0595,48.0668,47300.0
2011-06-16 12:35:00,66.07,66.07,66.03,66.04,4500.0,48.0741,48.0741,48.045,48.0523,4500.0
2011-06-16 12:40:00,66.05,66.05,66.02,66.04,5700.0,48.0595,48.0595,48.0377,48.0523,5700.0
2011-06-16 12:45:00,66.03,66.03,65.99,66.02,10100.0,48.045,48.045,48.0159,48.0377,10100.0
2011-06-16 12:50:00,66.03,66.04,66.02,66.03,5800.0,48.045,48.0523,48.0377,48.045,5800.0
2011-06-16 12:55:00,66.02,66.03,65.93,65.93,3000.0,48.0377,48.045,47.9722,47.9722,3000.0
2011-06-16 13:00:00,65.94,65.94,65.87,65.91,7500.0,47.9795,47.9795,47.9286,47.9577,7500.0
2011-06-16 13:05:00,65.9,65.92,65.88,65.91,7500.0,47.9504,47.9649,47.9358,47.9577,7500.0
2011-06-16 13:10:00,65.9,65.96,65.9,65.93,17100.0,47.9504,47.994,47.9504,47.9722,17100.0
2011-06-16 13:15:00,65.93,66.01,65.92,65.98,12300.0,47.9722,48.0304,47.9649,48.0086,12300.0
2011-06-16 13:20:00,65.99,66.0,65.9,65.97,8800.0,48.0159,48.0231,47.9504,48.0013,8800.0
2011-06-16 13:25:00,65.96,65.96,65.88,65.88,8300.0,47.994,47.994,47.9358,47.9358,8300.0
2011-06-16 13:30:00,65.88,65.89,65.79,65.81,24100.0,47.9358,47.9431,47.8703,47.8849,24100.0
2011-06-16 13:35:00,65.81,65.82,65.75,65.76,6300.0,47.8849,47.8922,47.8412,47.8485,6300.0
2011-06-16 13:40:00,65.75,65.77,65.68,65.68,11400.0,47.8412,47.8558,47.7903,47.7903,11400.0
2011-06-16 13:45:00,65.69,65.71,65.65,65.71,15800.0,47.7976,47.8121,47.7685,47.8121,15800.0
2011-06-16 13:50:00,65.72,65.72,65.63,65.63,9200.0,47.8194,47.8194,47.7539,47.7539,9200.0
2011-06-16 13:55:00,65.63,65.67,65.57,65.58,17700.0,47.7539,47.783,47.7103,47.7175,17700.0
2011-06-16 14:00:00,65.58,65.66,65.57,65.66,13700.0,47.7175,47.7758,47.7103,47.7758,13700.0
2011-06-16 14:05:00,65.65,65.67,65.58,65.63,29600.0,47.7685,47.783,47.7175,47.7539,29600.0
2011-06-16 14:10:00,65.61,65.63,65.54,65.55,13000.0,47.7394,47.7539,47.6884,47.6957,13000.0
2011-06-16 14:15:00,65.54,65.58,65.5,65.54,10100.0,47.6884,47.7175,47.6593,47.6884,10100.0
2011-06-16 14:20:00,65.54,65.58,65.53,65.53,11800.0,47.6884,47.7175,47.6812,47.6812,11800.0
2011-06-16 14:25:00,65.53,65.64,65.53,65.59,16500.0,47.6812,47.7612,47.6812,47.7248,16500.0
2011-06-16 14:30:00,65.59,65.61,65.53,65.53,6200.0,47.7248,47.7394,47.6812,47.6812,6200.0
2011-06-16 14:35:00,65.52,65.52,65.44,65.44,13500.0,47.6739,47.6739,47.6157,47.6157,13500.0
2011-06-16 14:40:00,65.45,65.51,65.45,65.47,40100.0,47.623,47.6666,47.623,47.6375,40100.0
2011-06-16 14:45:00,65.45,65.47,65.36,65.36,20400.0,47.623,47.6375,47.5575,47.5575,20400.0
2011-06-16 14:50:00,65.37,65.5,65.36,65.46,20400.0,47.5647,47.6593,47.5575,47.6302,20400.0
2011-06-16 14:55:00,65.44,65.55,65.44,65.55,19400.0,47.6157,47.6957,47.6157,47.6957,19400.0
2011-06-16 15:00:00,65.55,65.6,65.53,65.6,10800.0,47.6957,47.7321,47.6812,47.7321,10800.0
2011-06-16 15:05:00,65.59,65.67,65.57,65.67,21600.0,47.7248,47.783,47.7103,47.783,21600.0
2011-06-16 15:10:00,65.66,65.69,65.65,65.67,8600.0,47.7758,47.7976,47.7685,47.783,8600.0
2011-06-16 15:15:00,65.66,65.67,65.62,65.65,19900.0,47.7758,47.783,47.7467,47.7685,19900.0
2011-06-16 15:20:00,65.65,65.71,65.65,65.68,25900.0,47.7685,47.8121,47.7685,47.7903,25900.0
2011-06-16 15:25:00,65.69,65.73,65.68,65.68,10600.0,47.7976,47.8267,47.7903,47.7903,10600.0
2011-06-16 15:30:00,65.68,65.78,65.66,65.78,25800.0,47.7903,47.8631,47.7758,47.8631,25800.0
2011-06-16 15:35:00,65.79,65.87,65.77,65.84,18200.0,47.8703,47.9286,47.8558,47.9067,18200.0
2011-06-16 15:40:00,65.85,65.86,65.79,65.8,14700.0,47.914,47.9213,47.8703,47.8776,14700.0
2011-06-16 15:45:00,65.81,65.85,65.78,65.81,16300.0,47.8849,47.914,47.8631,47.8849,16300.0
2011-06-16 15:50:00,65.8,65.87,65.8,65.87,12400.0,47.8776,47.9286,47.8776,47.9286,12400.0
2011-06-16 15:55:00,65.88,65.9,65.83,65.83,88100.0,47.9358,47.9504,47.8995,47.8995,88100.0
2011-06-17 09:30:00,66.4,66.48,66.38,66.39,300400.0,48.3142,48.3724,48.2996,48.3069,300400.0
2011-06-17 09:35:00,66.39,66.43,66.26,66.27,57700.0,48.3069,48.336,48.2123,48.2196,57700.0
2011-06-17 09:40:00,66.25,66.37,66.24,66.32,37300.0,48.2051,48.2924,48.1978,48.256,37300.0
2011-06-17 09:45:00,66.34,66.41,66.34,66.35,22600.0,48.2705,48.3215,48.2705,48.2778,22600.0
2011-06-17 09:50:00,66.36,66.37,66.23,66.26,17200.0,48.2851,48.2924,48.1905,48.2123,17200.0
2011-06-17 09:55:00,66.25,66.39,66.25,66.39,23700.0,48.2051,48.3069,48.2051,48.3069,23700.0
2011-06-17 10:00:00,66.38,66.51,66.38,66.49,31500.0,48.2996,48.3942,48.2996,48.3797,31500.0
2011-06-17 10:05:00,66.47,66.47,66.41,66.44,18100.0,48.3651,48.3651,48.3215,48.3433,18100.0
2011-06-17 10:10:00,66.46,66.51,66.43,66.43,52100.0,48.3579,48.3942,48.336,48.336,52100.0
2011-06-17 10:15:00,66.43,66.47,66.34,66.37,83200.0,48.336,48.3651,48.2705,48.2924,83200.0
2011-06-17 10:20:00,66.37,66.38,66.24,66.25,64900.0,48.2924,48.2996,48.1978,48.2051,64900.0
2011-06-17 10:25:00,66.25,66.29,66.18,66.27,33900.0,48.2051,48.2342,48.1541,48.2196,33900.0
2011-06-17 10:30:00,66.27,66.32,66.26,66.27,25400.0,48.2196,48.256,48.2123,48.2196,25400.0
2011-06-17 10:35:00,66.27,66.38,66.25,66.36,18900.0,48.2196,48.2996,48.2051,48.2851,18900.0
2011-06-17 10:40:00,66.37,66.4,66.37,66.38,7700.0,48.2924,48.3142,48.2924,48.2996,7700.0
2011-06-17 10:45:00,66.38,66.47,66.37,66.47,9800.0,48.2996,48.3651,48.2924,48.3651,9800.0
2011-06-17 10:50:00,66.48,66.49,66.44,66.44,8200.0,48.3724,48.3797,48.3433,48.3433,8200.0
2011-06-17 10:55:00,66.44,66.46,66.42,66.42,2400.0,48.3433,48.3579,48.3287,48.3287,2400.0
2011-06-17 11:00:00,66.4,66.41,66.26,66.26,19400.0,48.3142,48.3215,48.2123,48.2123,19400.0
2011-06-17 11:05:00,66.26,66.31,66.26,66.28,12000.0,48.2123,48.2487,48.2123,48.2269,12000.0
2011-06-17 11:10:00,66.28,66.42,66.28,66.42,14500.0,48.2269,48.3287,48.2269,48.3287,14500.0
2011-06-17 11:15:00,66.41,66.44,66.38,66.44,10600.0,48.3215,48.3433,48.2996,48.3433,10600.0
2011-06-17 11:20:00,66.44,66.45,66.4,66.4,9800.0,48.3433,48.3506,48.3142,48.3142,9800.0
2011-06-17 11:25:00,66.4,66.43,66.38,66.43,4500.0,48.3142,48.336,48.2996,48.336,4500.0
2011-06-17 11:30:00,66.44,66.44,66.34,66.35,11100.0,48.3433,48.3433,48.2705,48.2778,11100.0
2011-06-17 11:35:00,66.35,66.37,66.31,66.32,4200.0,48.2778,48.2924,48.2487,48.256,4200.0
2011-06-17 11:40:00,66.31,66.34,66.3,66.33,12800.0,48.2487,48.2705,48.2414,48.2633,12800.0
2011-06-17 11:45:00,66.32,66.36,66.31,66.36,4200.0,48.256,48.2851,48.2487,48.2851,4200.0
2011-06-17 11:50:00,66.37,66.38,66.32,66.34,6000.0,48.2924,48.2996,48.256,48.2705,6000.0
2011-06-17 11:55:00,66.34,66.4,66.34,66.39,9700.0,48.2705,48.3142,48.2705,48.3069,9700.0
2011-06-17 12:00:00,66.4,66.4,66.33,66.33,3900.0,48.3142,48.3142,48.2633,48.2633,3900.0
2011-06-17 12:05:00,66.33,66.37,66.33,66.36,20900.0,48.2633,48.2924,48.2633,48.2851,20900.0
2011-06-17 12:10:00,66.36,66.36,66.34,66.36,2400.0,48.2851,48.2851,48.2705,48.2851,2400.0
2011-06-17 12:15:00,66.32,66.32,66.27,66.27,2200.0,48.256,48.256,48.2196,48.2196,2200.0
2011-06-17 12:20:00,66.24,66.26,66.18,66.19,5900.0,48.1978,48.2123,48.1541,48.1614,5900.0
2011-06-17 12:25:00,66.19,66.25,66.19,66.23,8300.0,48.1614,48.2051,48.1614,48.1905,8300.0
2011-06-17 12:30:00,66.24,66.25,66.2,66.2,4000.0,48.1978,48.2051,48.1687,48.1687,4000.0
2011-06-17 12:35:00,66.19,66.25,66.15,66.22,13000.0,48.1614,48.2051,48.1323,48.1832,13000.0
2011-06-17 12:40:00,66.22,66.22,66.17,66.2,23100.0,48.1832,48.1832,48.1468,48.1687,23100.0
2011-06-17 12:45:00,66.19,66.23,66.19,66.19,16500.0,48.1614,48.1905,48.1614,48.1614,16500.0
2011-06-17 12:50:00,66.2,66.2,66.08,66.08,15000.0,48.1687,48.1687,48.0814,48.0814,15000.0
2011-06-17 12:55:00,66.09,66.15,66.09,66.14,6600.0,48.0886,48.1323,48.0886,48.125,6600.0
2011-06-17 13:00:00,66.16,66.16,66.1,66.1,3000.0,48.1396,48.1396,48.0959,48.0959,3000.0
2011-06-17 13:05:00,66.1,66.12,66.06,66.11,11600.0,48.0959,48.1105,48.0668,48.1032,11600.0
2011-06-17 13:10:00,66.11,66.11,66.07,66.08,11800.0,48.1032,48.1032,48.0741,48.0814,11800.0
2011-06-17 13:15:00,66.06,66.08,66.02,66.03,6400.0,48.0668,48.0814,48.0377,48.045,6400.0
2011-06-17 13:20:00,66.03,66.07,66.02,66.04,4700.0,48.045,48.0741,48.0377,48.0523,4700.0
2011-06-17 13:25:00,66.02,66.11,66.02,66.09,9100.0,48.0377,48.1032,48.0377,48.0886,9100.0
2011-06-17 13:30:00,66.1,66.17,66.1,66.16,28100.0,48.0959,48.1468,48.0959,48.1396,28100.0
2011-06-17 13:35:00,66.15,66.19,66.14,66.19,7700.0,48.1323,48.1614,48.125,48.1614,7700.0
2011-06-17 13:40:00,66.2,66.2,66.13,66.15,9400.0,48.1687,48.1687,48.1177,48.1323,9400.0
2011-06-17 13:45:00,66.13,66.15,66.1,66.15,6500.0,48.1177,48.1323,48.0959,48.1323,6500.0
2011-06-17 13:50:00,66.15,66.15,66.05,66.08,35300.0,48.1323,48.1323,48.0595,48.0814,35300.0
2011-06-17 13:55:00,66.08,66.13,66.06,66.11,16800.0,48.0814,48.1177,48.0668,48.1032,16800.0
2011-06-17 14:00:00,66.1,66.15,66.09,66.12,11500.0,48.0959,48.1323,48.0886,48.1105,11500.0
2011-06-17 14:05:00,66.14,66.18,66.12,66.13,7700.0,48.125,48.1541,48.1105,48.1177,7700.0
2011-06-17 14:10:00,66.13,66.15,66.11,66.13,10100.0,48.1177,48.1323,48.1032,48.1177,10100.0
2011-06-17 14:15:00,66.14,66.25,66.14,66.21,19400.0,48.125,48.2051,48.125,48.1759,19400.0
2011-06-17 14:20:00,66.22,66.26,66.22,66.23,6700.0,48.1832,48.2123,48.1832,48.1905,6700.0
2011-06-17 14:25:00,66.22,66.33,66.22,66.33,8500.0,48.1832,48.2633,48.1832,48.2633,8500.0
2011-06-17 14:30:00,66.32,66.34,66.27,66.28,7700.0,48.256,48.2705,48.2196,48.2269,7700.0
2011-06-17 14:35:00,66.29,66.29,66.24,66.24,5000.0,48.2342,48.2342,48.1978,48.1978,5000.0
2011-06-17 14:40:00,66.26,66.26,66.22,66.23,8800.0,48.2123,48.2123,48.1832,48.1905,8800.0
2011-06-17 14:45:00,66.22,66.23,66.17,66.22,29000.0,48.1832,48.1905,48.1468,48.1832,29000.0
2011-06-17 14:50:00,66.21,66.24,66.19,66.23,26400.0,48.1759,48.1978,48.1614,48.1905,26400.0
2011-06-17 14:55:00,66.21,66.25,66.2,66.22,11800.0,48.1759,48.2051,48.1687,48.1832,11800.0
2011-06-17 15:00:00,66.22,66.25,66.19,66.2,29500.0,48.1832,48.2051,48.1614,48.1687,29500.0
2011-06-17 15:05:00,66.22,66.23,66.16,66.16,25100.0,48.1832,48.1905,48.1396,48.1396,25100.0
2011-06-17 15:10:00,66.16,66.17,66.11,66.13,28800.0,48.1396,48.1468,48.1032,48.1177,28800.0
2011-06-17 15:15:00,66.12,66.12,65.92,65.98,56000.0,48.1105,48.1105,47.9649,48.0086,56000.0
2011-06-17 15:20:00,65.99,66.07,65.99,66.06,7000.0,48.0159,48.0741,48.0159,48.0668,7000.0
2011-06-17 15:25:00,66.06,66.09,66.03,66.08,12600.0,48.0668,48.0886,48.045,48.0814,12600.0
2011-06-17 15:30:00,66.08,66.1,66.06,66.08,7600.0,48.0814,48.0959,48.0668,48.0814,7600.0
2011-06-17 15:35:00,66.08,66.18,66.04,66.14,15800.0,48.0814,48.1541,48.0523,48.125,15800.0
2011-06-17 15:40:00,66.14,66.23,66.14,66.23,19400.0,48.125,48.1905,48.125,48.1905,19400.0
2011-06-17 15:45:00,66.23,66.29,66.22,66.26,24400.0,48.1905,48.2342,48.1832,48.2123,24400.0
2011-06-17 15:50:00,66.26,66.27,66.21,66.26,20400.0,48.2123,48.2196,48.1759,48.2123,20400.0
2011-06-17 15:55:00,66.26,66.26,66.14,66.17,35300.0,48.2123,48.2123,48.125,48.1468,35300.0
2011-06-20 09:30:00,65.9,66.04,65.9,66.02,29900.0,47.9504,48.0523,47.9504,48.0377,29900.0
2011-06-20 09:35:00,66.01,66.01,65.9,65.94,11600.0,48.0304,48.0304,47.9504,47.9795,11600.0
2011-06-20 09:40:00,65.94,66.08,65.94,66.05,21000.0,47.9795,48.0814,47.9795,48.0595,21000.0
2011-06-20 09:45:00,66.04,66.08,65.98,66.06,19000.0,48.0523,48.0814,48.0086,48.0668,19000.0
2011-06-20 09:50:00,66.11,66.17,66.1,66.1,17200.0,48.1032,48.1468,48.0959,48.0959,17200.0
2011-06-20 09:55:00,66.12,66.15,66.11,66.14,3500.0,48.1105,48.1323,48.1032,48.125,3500.0
2011-06-20 10:00:00,66.18,66.2,66.06,66.08,8300.0,48.1541,48.1687,48.0668,48.0814,8300.0
2011-06-20 10:05:00,66.08,66.13,66.06,66.06,14800.0,48.0814,48.1177,48.0668,48.0668,14800.0
2011-06-20 10:10:00,66.05,66.1,66.01,66.01,8400.0,48.0595,48.0959,48.0304,48.0304,8400.0
2011-06-20 10:15:00,66.01,66.11,66.0,66.11,15700.0,48.0304,48.1032,48.0231,48.1032,15700.0
2011-06-20 10:20:00,66.1,66.12,66.02,66.03,110300.0,48.0959,48.1105,48.0377,48.045,110300.0
2011-06-20 10:25:00,66.03,66.17,66.01,66.17,115700.0,48.045,48.1468,48.0304,48.1468,115700.0
2011-06-20 10:30:00,66.17,66.27,66.17,66.26,35800.0,48.1468,48.2196,48.1468,48.2123,35800.0
2011-06-20 10:35:00,66.28,66.31,66.25,66.3,87500.0,48.2269,48.2487,48.2051,48.2414,87500.0
2011-06-20 10:40:00,66.31,66.4,66.31,66.38,19000.0,48.2487,48.3142,48.2487,48.2996,19000.0
2011-06-20 10:45:00,66.39,66.4,66.36,66.4,7000.0,48.3069,48.3142,48.2851,48.3142,7000.0
2011-06-20 10:50:00,66.39,66.39,66.34,66.34,4500.0,48.3069,48.3069,48.2705,48.2705,4500.0
2011-06-20 10:55:00,66.35,66.38,66.32,66.33,9200.0,48.2778,48.2996,48.256,48.2633,9200.0
2011-06-20 11:00:00,66.31,66.36,66.29,66.3,13400.0,48.2487,48.2851,48.2342,48.2414,13400.0
2011-06-20 11:05:00,66.33,66.34,66.28,66.28,4700.0,48.2633,48.2705,48.2269,48.2269,4700.0
2011-06-20 11:10:00,66.28,66.34,66.28,66.3,5600.0,48.2269,48.2705,48.2269,48.2414,5600.0
2011-06-20 11:15:00,66.3,66.32,66.28,66.32,9600.0,48.2414,48.256,48.2269,48.256,9600.0
2011-06-20 11:20:00,66.33,66.45,66.33,66.45,9700.0,48.2633,48.3506,48.2633,48.3506,9700.0
2011-06-20 11:25:00,66.45,66.47,66.43,66.45,14600.0,48.3506,48.3651,48.336,48.3506,14600.0
2011-06-20 11:30:00,66.46,66.51,66.46,66.46,22600.0,48.3579,48.3942,48.3579,48.3579,22600.0
2011-06-20 11:35:00,66.46,66.47,66.46,66.47,1700.0,48.3579,48.3651,48.3579,48.3651,1700.0
2011-06-20 11:40:00,66.47,66.54,66.47,66.54,2200.0,48.3651,48.4161,48.3651,48.4161,2200.0
2011-06-20 11:45:00,66.55,66.58,66.54,66.56,12000.0,48.4233,48.4452,48.4161,48.4306,12000.0
2011-06-20 11:50:00,66.58,66.58,66.53,66.54,18500.0,48.4452,48.4452,48.4088,48.4161,18500.0
2011-06-20 11:55:00,66.55,66.58,66.53,66.57,22000.0,48.4233,48.4452,48.4088,48.4379,22000.0
2011-06-20 12:00:00,66.57,66.59,66.53,66.56,26200.0,48.4379,48.4524,48.4088,48.4306,26200.0
2011-06-20 12:05:00,66.56,66.59,66.52,66.52,6300.0,48.4306,48.4524,48.4015,48.4015,6300.0
2011-06-20 12:10:00,66.51,66.52,66.5,66.5,11600.0,48.3942,48.4015,48.387,48.387,11600.0
2011-06-20 12:15:00,66.5,66.53,66.49,66.53,5200.0,48.387,48.4088,48.3797,48.4088,5200.0
2011-06-20 12:20:00,66.51,66.51,66.47,66.5,7800.0,48.3942,48.3942,48.3651,48.387,7800.0
2011-06-20 12:25:00,66.54,66.56,66.52,66.56,3300.0,48.4161,48.4306,48.4015,48.4306,3300.0
2011-06-20 12:30:00,66.57,66.57,66.54,66.55,6600.0,48.4379,48.4379,48.4161,48.4233,6600.0
2011-06-20 12:35:00,66.56,66.56,66.54,66.55,2500.0,48.4306,48.4306,48.4161,48.4233,2500.0
2011-06-20 12:40:00,66.55,66.56,66.54,66.56,1700.0,48.4233,48.4306,48.4161,48.4306,1700.0
2011-06-20 12:45:00,66.56,66.57,66.56,66.57,900.0,48.4306,48.4379,48.4306,48.4379,900.0
2011-06-20 12:50:00,66.57,66.59,66.48,66.48,8100.0,48.4379,48.4524,48.3724,48.3724,8100.0
2011-06-20 12:55:00,66.48,66.5,66.44,66.45,8500.0,48.3724,48.387,48.3433,48.3506,8500.0
2011-06-20 13:00:00,66.47,66.5,66.44,66.44,13300.0,48.3651,48.387,48.3433,48.3433,13300.0
2011-06-20 13:05:00,66.41,66.45,66.39,66.45,7100.0,48.3215,48.3506,48.3069,48.3506,7100.0
2011-06-20 13:10:00,66.47,66.48,66.43,66.44,4800.0,48.3651,48.3724,48.336,48.3433,4800.0
2011-06-20 13:15:00,66.43,66.48,66.43,66.47,7000.0,48.336,48.3724,48.336,48.3651,7000.0
2011-06-20 13:20:00,66.47,66.48,66.44,66.48,12000.0,48.3651,48.3724,48.3433,48.3724,12000.0
2011-06-20 13:25:00,66.48,66.49,66.45,66.46,9300.0,48.3724,48.3797,48.3506,48.3579,9300.0
2011-06-20 13:30:00,66.46,66.47,66.44,66.46,3400.0,48.3579,48.3651,48.3433,48.3579,3400.0
2011-06-20 13:35:00,66.49,66.5,66.44,66.45,10100.0,48.3797,48.387,48.3433,48.3506,10100.0
2011-06-20 13:40:00,66.45,66.47,66.41,66.41,16200.0,48.3506,48.3651,48.3215,48.3215,16200.0
2011-06-20 13:45:00,66.4,66.4,66.36,66.36,15600.0,48.3142,48.3142,48.2851,48.2851,15600.0
2011-06-20 13:50:00,66.37,66.39,66.36,66.38,62400.0,48.2924,48.3069,48.2851,48.2996,62400.0
2011-06-20 13:55:00,66.38,66.39,66.34,66.36,13400.0,48.2996,48.3069,48.2705,48.2851,13400.0
2011-06-20 14:00:00,66.36,66.4,66.36,66.37,7000.0,48.2851,48.3142,48.2851,48.2924,7000.0
2011-06-20 14:05:00,66.37,66.41,66.37,66.41,6300.0,48.2924,48.3215,48.2924,48.3215,6300.0
2011-06-20 14:10:00,66.41,66.41,66.38,66.38,7700.0,48.3215,48.3215,48.2996,48.2996,7700.0
2011-06-20 14:15:00,66.4,66.42,66.37,66.4,6400.0,48.3142,48.3287,48.2924,48.3142,6400.0
2011-06-20 14:20:00,66.4,66.41,66.33,66.35,2900.0,48.3142,48.3215,48.2633,48.2778,2900.0
2011-06-20 14:25:00,66.34,66.38,66.32,66.36,57000.0,48.2705,48.2996,48.256,48.2851,57000.0
2011-06-20 14:30:00,66.38,66.44,66.37,66.44,8200.0,48.2996,48.3433,48.2924,48.3433,8200.0
2011-06-20 14:35:00,66.44,66.5,66.44,66.48,18600.0,48.3433,48.387,48.3433,48.3724,18600.0
2011-06-20 14:40:00,66.47,66.49,66.44,66.47,9600.0,48.3651,48.3797,48.3433,48.3651,9600.0
2011-06-20 14:45:00,66.48,66.55,66.46,66.47,18600.0,48.3724,48.4233,48.3579,48.3651,18600.0
2011-06-20 14:50:00,66.46,66.5,66.43,66.45,4000.0,48.3579,48.387,48.336,48.3506,4000.0
2011-06-20 14:55:00,66.45,66.5,66.45,66.49,14500.0,48.3506,48.387,48.3506,48.3797,14500.0
2011-06-20 15:00:00,66.47,66.48,66.43,66.45,13100.0,48.3651,48.3724,48.336,48.3506,13100.0
2011-06-20 15:05:00,66.45,66.46,66.39,66.39,8500.0,48.3506,48.3579,48.3069,48.3069,8500.0
2011-06-20 15:10:00,66.39,66.39,66.32,66.33,12900.0,48.3069,48.3069,48.256,48.2633,12900.0
2011-06-20 15:15:00,66.34,66.37,66.31,66.32,10700.0,48.2705,48.2924,48.2487,48.256,10700.0
2011-06-20 15:20:00,66.3,66.34,66.28,66.31,28200.0,48.2414,48.2705,48.2269,48.2487,28200.0
2011-06-20 15:25:00,66.32,66.34,66.29,66.31,15500.0,48.256,48.2705,48.2342,48.2487,15500.0
2011-06-20 15:30:00,66.31,66.4,66.3,66.4,12500.0,48.2487,48.3142,48.2414,48.3142,12500.0
2011-06-20 15:35:00,66.41,66.48,66.4,66.46,21000.0,48.3215,48.3724,48.3142,48.3579,21000.0
2011-06-20 15:40:00,66.46,66.47,66.43,66.45,10700.0,48.3579,48.3651,48.336,48.3506,10700.0
2011-06-20 15:45:00,66.46,66.52,66.42,66.45,19800.0,48.3579,48.4015,48.3287,48.3506,19800.0
2011-06-20 15:50:00,66.46,66.46,66.39,66.42,30500.0,48.3579,48.3579,48.3069,48.3287,30500.0
2011-06-20 15:55:00,66.42,66.49,66.41,66.43,198400.0,48.3287,48.3797,48.3215,48.336,198400.0
2011-06-21 09:30:00,66.82,66.82,66.74,66.77,48100.0,48.6198,48.6198,48.5616,48.5834,48100.0
2011-06-21 09:35:00,66.78,66.81,66.76,66.78,28600.0,48.5907,48.6125,48.5761,48.5907,28600.0
2011-06-21 09:40:00,66.78,66.86,66.77,66.77,111600.0,48.5907,48.6489,48.5834,48.5834,111600.0
2011-06-21 09:45:00,66.77,66.77,66.69,66.75,21200.0,48.5834,48.5834,48.5252,48.5689,21200.0
2011-06-21 09:50:00,66.75,66.83,66.73,66.82,108800.0,48.5689,48.6271,48.5543,48.6198,108800.0
2011-06-21 09:55:00,66.81,66.87,66.8,66.86,107100.0,48.6125,48.6562,48.6052,48.6489,107100.0
2011-06-21 10:00:00,66.84,66.99,66.84,66.9,145600.0,48.6344,48.7435,48.6344,48.678,145600.0
2011-06-21 10:05:00,66.9,66.95,66.89,66.91,56700.0,48.678,48.7144,48.6707,48.6853,56700.0
2011-06-21 10:10:00,66.92,66.95,66.89,66.91,37800.0,48.6926,48.7144,48.6707,48.6853,37800.0
2011-06-21 10:15:00,66.91,67.0,66.9,66.98,81200.0,48.6853,48.7508,48.678,48.7362,81200.0
2011-06-21 10:20:00,66.99,67.04,66.94,67.01,93700.0,48.7435,48.7799,48.7071,48.758,93700.0
2011-06-21 10:25:00,67.0,67.05,67.0,67.02,98300.0,48.7508,48.7872,48.7508,48.7653,98300.0
2011-06-21 10:30:00,67.03,67.07,66.99,67.0,226300.0,48.7726,48.8017,48.7435,48.7508,226300.0
2011-06-21 10:35:00,67.0,67.02,66.98,67.01,19000.0,48.7508,48.7653,48.7362,48.758,19000.0
2011-06-21 10:40:00,67.01,67.08,67.01,67.07,45900.0,48.758,48.809,48.758,48.8017,45900.0
2011-06-21 10:45:00,67.07,67.13,67.07,67.09,17200.0,48.8017,48.8454,48.8017,48.8163,17200.0
2011-06-21 10:50:00,67.1,67.1,67.07,67.07,10800.0,48.8235,48.8235,48.8017,48.8017,10800.0
2011-06-21 10:55:00,67.07,67.1,67.07,67.1,9100.0,48.8017,48.8235,48.8017,48.8235,9100.0
2011-06-21 11:00:00,67.11,67.12,67.07,67.11,53000.0,48.8308,48.8381,48.8017,48.8308,53000.0
2011-06-21 11:05:00,67.11,67.14,67.11,67.13,56300.0,48.8308,48.8526,48.8308,48.8454,56300.0
2011-06-21 11:10:00,67.13,67.15,67.12,67.13,25300.0,48.8454,48.8599,48.8381,48.8454,25300.0
2011-06-21 11:15:00,67.13,67.22,67.13,67.19,48500.0,48.8454,48.9108,48.8454,48.889,48500.0
2011-06-21 11:20:00,67.19,67.25,67.19,67.22,37800.0,48.889,48.9327,48.889,48.9108,37800.0
2011-06-21 11:25:00,67.23,67.27,67.22,67.26,14000.0,48.9181,48.9472,48.9108,48.94,14000.0
2011-06-21 11:30:00,67.26,67.29,67.25,67.29,14800.0,48.94,48.9618,48.9327,48.9618,14800.0
2011-06-21 11:35:00,67.29,67.34,67.26,67.34,17800.0,48.9618,48.9982,48.94,48.9982,17800.0
2011-06-21 11:40:00,67.34,67.34,67.3,67.3,13200.0,48.9982,48.9982,48.9691,48.9691,13200.0
2011-06-21 11:45:00,67.29,67.34,67.28,67.32,13800.0,48.9618,48.9982,48.9545,48.9836,13800.0
2011-06-21 11:50:00,67.31,67.32,67.27,67.28,75800.0,48.9763,48.9836,48.9472,48.9545,75800.0
2011-06-21 11:55:00,67.27,67.28,67.25,67.27,15500.0,48.9472,48.9545,48.9327,48.9472,15500.0
2011-06-21 12:00:00,67.28,67.28,67.23,67.23,19000.0,48.9545,48.9545,48.9181,48.9181,19000.0
2011-06-21 12:05:00,67.23,67.26,67.22,67.26,14100.0,48.9181,48.94,48.9108,48.94,14100.0
2011-06-21 12:10:00,67.26,67.26,67.23,67.23,10100.0,48.94,48.94,48.9181,48.9181,10100.0
2011-06-21 12:15:00,67.24,67.27,67.23,67.26,11400.0,48.9254,48.9472,48.9181,48.94,11400.0
2011-06-21 12:20:00,67.26,67.31,67.26,67.27,12700.0,48.94,48.9763,48.94,48.9472,12700.0
2011-06-21 12:25:00,67.27,67.28,67.22,67.24,230400.0,48.9472,48.9545,48.9108,48.9254,230400.0
2011-06-21 12:30:00,67.25,67.26,67.23,67.24,16900.0,48.9327,48.94,48.9181,48.9254,16900.0
2011-06-21 12:35:00,67.24,67.24,67.2,67.22,14800.0,48.9254,48.9254,48.8963,48.9108,14800.0
2011-06-21 12:40:00,67.23,67.24,67.2,67.21,12200.0,48.9181,48.9254,48.8963,48.9036,12200.0
2011-06-21 12:45:00,67.22,67.24,67.2,67.23,17500.0,48.9108,48.9254,48.8963,48.9181,17500.0
2011-06-21 12:50:00,67.23,67.25,67.21,67.24,13900.0,48.9181,48.9327,48.9036,48.9254,13900.0
2011-06-21 12:55:00,67.24,67.24,67.21,67.23,17100.0,48.9254,48.9254,48.9036,48.9181,17100.0
2011-06-21 13:00:00,67.23,67.24,67.21,67.21,12500.0,48.9181,48.9254,48.9036,48.9036,12500.0
2011-06-21 13:05:00,67.22,67.22,67.16,67.16,9400.0,48.9108,48.9108,48.8672,48.8672,9400.0
2011-06-21 13:10:00,67.15,67.17,67.1,67.16,19100.0,48.8599,48.8745,48.8235,48.8672,19100.0
2011-06-21 13:15:00,67.17,67.17,67.1,67.11,13600.0,48.8745,48.8745,48.8235,48.8308,13600.0
2011-06-21 13:20:00,67.12,67.16,67.11,67.12,18700.0,48.8381,48.8672,48.8308,48.8381,18700.0
2011-06-21 13:25:00,67.13,67.14,67.1,67.11,22000.0,48.8454,48.8526,48.8235,48.8308,22000.0
2011-06-21 13:30:00,67.11,67.14,67.09,67.09,26000.0,48.8308,48.8526,48.8163,48.8163,26000.0
2011-06-21 13:35:00,67.1,67.12,67.08,67.08,37700.0,48.8235,48.8381,48.809,48.809,37700.0
2011-06-21 13:40:00,67.09,67.1,67.07,67.09,22000.0,48.8163,48.8235,48.8017,48.8163,22000.0
2011-06-21 13:45:00,67.09,67.14,67.08,67.14,16100.0,48.8163,48.8526,48.809,48.8526,16100.0
2011-06-21 13:50:00,67.13,67.15,67.11,67.11,22100.0,48.8454,48.8599,48.8308,48.8308,22100.0
2011-06-21 13:55:00,67.12,67.13,67.1,67.13,21600.0,48.8381,48.8454,48.8235,48.8454,21600.0
2011-06-21 14:00:00,67.12,67.15,67.12,67.15,29700.0,48.8381,48.8599,48.8381,48.8599,29700.0
2011-06-21 14:05:00,67.14,67.17,67.14,67.17,25800.0,48.8526,48.8745,48.8526,48.8745,25800.0
2011-06-21 14:10:00,67.17,67.23,67.17,67.22,24500.0,48.8745,48.9181,48.8745,48.9108,24500.0
2011-06-21 14:15:00,67.23,67.23,67.19,67.2,26800.0,48.9181,48.9181,48.889,48.8963,26800.0
2011-06-21 14:20:00,67.21,67.23,67.2,67.22,22800.0,48.9036,48.9181,48.8963,48.9108,22800.0
2011-06-21 14:25:00,67.23,67.24,67.22,67.23,22700.0,48.9181,48.9254,48.9108,48.9181,22700.0
2011-06-21 14:30:00,67.22,67.27,67.22,67.26,38800.0,48.9108,48.9472,48.9108,48.94,38800.0
2011-06-21 14:35:00,67.27,67.37,67.25,67.34,55900.0,48.9472,49.02,48.9327,48.9982,55900.0
2011-06-21 14:40:00,67.35,67.36,67.33,67.35,19900.0,49.0054,49.0127,48.9909,49.0054,19900.0
2011-06-21 14:45:00,67.34,67.36,67.29,67.32,42800.0,48.9982,49.0127,48.9618,48.9836,42800.0
2011-06-21 14:50:00,67.32,67.33,67.28,67.31,35100.0,48.9836,48.9909,48.9545,48.9763,35100.0
2011-06-21 14:55:00,67.31,67.34,67.31,67.32,36700.0,48.9763,48.9982,48.9763,48.9836,36700.0
2011-06-21 15:00:00,67.33,67.34,67.26,67.3,44900.0,48.9909,48.9982,48.94,48.9691,44900.0
2011-06-21 15:05:00,67.3,67.33,67.27,67.3,54600.0,48.9691,48.9909,48.9472,48.9691,54600.0
2011-06-21 15:10:00,67.29,67.3,67.27,67.28,28000.0,48.9618,48.9691,48.9472,48.9545,28000.0
2011-06-21 15:15:00,67.27,67.29,67.26,67.28,33700.0,48.9472,48.9618,48.94,48.9545,33700.0
2011-06-21 15:20:00,67.28,67.29,67.26,67.27,42600.0,48.9545,48.9618,48.94,48.9472,42600.0
2011-06-21 15:25:00,67.28,67.29,67.2,67.2,48400.0,48.9545,48.9618,48.8963,48.8963,48400.0
2011-06-21 15:30:00,67.21,67.22,67.16,67.16,44100.0,48.9036,48.9108,48.8672,48.8672,44100.0
2011-06-21 15:35:00,67.16,67.22,67.15,67.21,42500.0,48.8672,48.9108,48.8599,48.9036,42500.0
2011-06-21 15:40:00,67.2,67.21,67.14,67.17,55200.0,48.8963,48.9036,48.8526,48.8745,55200.0
2011-06-21 15:45:00,67.17,67.28,67.17,67.28,100700.0,48.8745,48.9545,48.8745,48.9545,100700.0
2011-06-21 15:50:00,67.28,67.31,67.26,67.26,82500.0,48.9545,48.9763,48.94,48.94,82500.0
2011-06-21 15:55:00,67.26,67.27,67.22,67.22,93300.0,48.94,48.9472,48.9108,48.9108,93300.0
2011-06-22 09:30:00,67.05,67.12,66.97,67.11,36900.0,48.7872,48.8381,48.7289,48.8308,36900.0
2011-06-22 09:35:00,67.11,67.14,67.06,67.11,29400.0,48.8308,48.8526,48.7944,48.8308,29400.0
2011-06-22 09:40:00,67.12,67.2,67.08,67.19,24100.0,48.8381,48.8963,48.809,48.889,24100.0
2011-06-22 09:45:00,67.19,67.28,67.19,67.25,26100.0,48.889,48.9545,48.889,48.9327,26100.0
2011-06-22 09:50:00,67.24,67.25,67.21,67.23,12800.0,48.9254,48.9327,48.9036,48.9181,12800.0
2011-06-22 09:55:00,67.24,67.31,67.22,67.31,24300.0,48.9254,48.9763,48.9108,48.9763,24300.0
2011-06-22 10:00:00,67.29,67.33,67.27,67.33,23300.0,48.9618,48.9909,48.9472,48.9909,23300.0
2011-06-22 10:05:00,67.33,67.38,67.32,67.33,12500.0,48.9909,49.0273,48.9836,48.9909,12500.0
2011-06-22 10:10:00,67.31,67.34,67.29,67.3,10100.0,48.9763,48.9982,48.9618,48.9691,10100.0
2011-06-22 10:15:00,67.27,67.27,67.17,67.23,15000.0,48.9472,48.9472,48.8745,48.9181,15000.0
2011-06-22 10:20:00,67.19,67.26,67.18,67.26,31000.0,48.889,48.94,48.8817,48.94,31000.0
2011-06-22 10:25:00,67.27,67.28,67.22,67.24,11700.0,48.9472,48.9545,48.9108,48.9254,11700.0
2011-06-22 10:30:00,67.26,67.34,67.25,67.34,16800.0,48.94,48.9982,48.9327,48.9982,16800.0
2011-06-22 10:35:00,67.32,67.34,67.29,67.31,8500.0,48.9836,48.9982,48.9618,48.9763,8500.0
2011-06-22 10:40:00,67.32,67.34,67.3,67.31,15100.0,48.9836,48.9982,48.9691,48.9763,15100.0
2011-06-22 10:45:00,67.31,67.35,67.3,67.34,14500.0,48.9763,49.0054,48.9691,48.9982,14500.0
2011-06-22 10:50:00,67.34,67.4,67.31,67.39,21200.0,48.9982,49.0418,48.9763,49.0345,21200.0
2011-06-22 10:55:00,67.39,67.5,67.38,67.48,22400.0,49.0345,49.1146,49.0273,49.1,22400.0
2011-06-22 11:00:00,67.47,67.47,67.42,67.44,11700.0,49.0928,49.0928,49.0564,49.0709,11700.0
2011-06-22 11:05:00,67.45,67.45,67.39,67.39,20900.0,49.0782,49.0782,49.0345,49.0345,20900.0
2011-06-22 11:10:00,67.4,67.42,67.37,67.38,6300.0,49.0418,49.0564,49.02,49.0273,6300.0
2011-06-22 11:15:00,67.39,67.44,67.39,67.42,33200.0,49.0345,49.0709,49.0345,49.0564,33200.0
2011-06-22 11:20:00,67.43,67.45,67.38,67.43,55300.0,49.0636,49.0782,49.0273,49.0636,55300.0
2011-06-22 11:25:00,67.43,67.44,67.41,67.42,15700.0,49.0636,49.0709,49.0491,49.0564,15700.0
2011-06-22 11:30:00,67.42,67.44,67.41,67.41,5300.0,49.0564,49.0709,49.0491,49.0491,5300.0
2011-06-22 11:35:00,67.41,67.44,67.4,67.43,10600.0,49.0491,49.0709,49.0418,49.0636,10600.0
2011-06-22 11:40:00,67.44,67.44,67.34,67.39,57400.0,49.0709,49.0709,48.9982,49.0345,57400.0
2011-06-22 11:45:00,67.38,67.39,67.36,67.38,8300.0,49.0273,49.0345,49.0127,49.0273,8300.0
2011-06-22 11:50:00,67.37,67.38,67.35,67.37,3800.0,49.02,49.0273,49.0054,49.02,3800.0
2011-06-22 11:55:00,67.36,67.36,67.34,67.34,1200.0,49.0127,49.0127,48.9982,48.9982,1200.0
2011-06-22 12:00:00,67.35,67.35,67.28,67.29,6200.0,49.0054,49.0054,48.9545,48.9618,6200.0
2011-06-22 12:05:00,67.3,67.34,67.28,67.34,3000.0,48.9691,48.9982,48.9545,48.9982,3000.0
2011-06-22 12:10:00,67.34,67.37,67.34,67.36,1100.0,48.9982,49.02,48.9982,49.0127,1100.0
2011-06-22 12:15:00,67.35,67.41,67.35,67.35,5300.0,49.0054,49.0491,49.0054,49.0054,5300.0
2011-06-22 12:20:00,67.35,67.35,67.33,67.34,9400.0,49.0054,49.0054,48.9909,48.9982,9400.0
2011-06-22 12:25:00,67.35,67.36,67.29,67.36,9800.0,49.0054,49.0127,48.9618,49.0127,9800.0
2011-06-22 12:30:00,67.35,67.35,67.23,67.26,45000.0,49.0054,49.0054,48.9181,48.94,45000.0
2011-06-22 12:35:00,67.24,67.28,67.2,67.28,26000.0,48.9254,48.9545,48.8963,48.9545,26000.0
2011-06-22 12:40:00,67.28,67.34,67.25,67.34,6700.0,48.9545,48.9982,48.9327,48.9982,6700.0
2011-06-22 12:45:00,67.35,67.4,67.34,67.37,8100.0,49.0054,49.0418,48.9982,49.02,8100.0
2011-06-22 12:50:00,67.39,67.44,67.39,67.41,15300.0,49.0345,49.0709,49.0345,49.0491,15300.0
2011-06-22 12:55:00,67.4,67.4,67.39,67.4,4100.0,49.0418,49.0418,49.0345,49.0418,4100.0
2011-06-22 13:00:00,67.41,67.41,67.36,67.37,13500.0,49.0491,49.0491,49.0127,49.02,13500.0
2011-06-22 13:05:00,67.38,67.38,67.35,67.36,26000.0,49.0273,49.0273,49.0054,49.0127,26000.0
2011-06-22 13:10:00,67.38,67.38,67.36,67.36,10300.0,49.0273,49.0273,49.0127,49.0127,10300.0
2011-06-22 13:15:00,67.35,67.39,67.35,67.38,3000.0,49.0054,49.0345,49.0054,49.0273,3000.0
2011-06-22 13:20:00,67.37,67.4,67.35,67.36,7500.0,49.02,49.0418,49.0054,49.0127,7500.0
2011-06-22 13:25:00,67.37,67.4,67.37,67.39,22200.0,49.02,49.0418,49.02,49.0345,22200.0
2011-06-22 13:30:00,67.39,67.44,67.38,67.43,41700.0,49.0345,49.0709,49.0273,49.0636,41700.0
2011-06-22 13:35:00,67.43,67.45,67.42,67.44,9100.0,49.0636,49.0782,49.0564,49.0709,9100.0
2011-06-22 13:40:00,67.43,67.43,67.41,67.42,7900.0,49.0636,49.0636,49.0491,49.0564,7900.0
2011-06-22 13:45:00,67.42,67.43,67.41,67.43,9200.0,49.0564,49.0636,49.0491,49.0636,9200.0
2011-06-22 13:50:00,67.42,67.44,67.41,67.43,4500.0,49.0564,49.0709,49.0491,49.0636,4500.0
2011-06-22 13:55:00,67.43,67.45,67.42,67.44,9700.0,49.0636,49.0782,49.0564,49.0709,9700.0
2011-06-22 14:00:00,67.44,67.44,67.37,67.37,41700.0,49.0709,49.0709,49.02,49.02,41700.0
2011-06-22 14:05:00,67.33,67.4,67.31,67.4,26300.0,48.9909,49.0418,48.9763,49.0418,26300.0
2011-06-22 14:10:00,67.41,67.42,67.36,67.4,7600.0,49.0491,49.0564,49.0127,49.0418,7600.0
2011-06-22 14:15:00,67.4,67.42,67.36,67.36,24100.0,49.0418,49.0564,49.0127,49.0127,24100.0
2011-06-22 14:20:00,67.36,67.45,67.36,67.44,8900.0,49.0127,49.0782,49.0127,49.0709,8900.0
2011-06-22 14:25:00,67.43,67.47,67.35,67.35,16300.0,49.0636,49.0928,49.0054,49.0054,16300.0
2011-06-22 14:30:00,67.35,67.36,67.32,67.35,20900.0,49.0054,49.0127,48.9836,49.0054,20900.0
2011-06-22 14:35:00,67.36,67.36,67.27,67.28,9400.0,49.0127,49.0127,48.9472,48.9545,9400.0
2011-06-22 14:40:00,67.28,67.3,67.21,67.23,43300.0,48.9545,48.9691,48.9036,48.9181,43300.0
2011-06-22 14:45:00,67.24,67.28,67.24,67.27,55600.0,48.9254,48.9545,48.9254,48.9472,55600.0
2011-06-22 14:50:00,67.28,67.3,67.19,67.19,26600.0,48.9545,48.9691,48.889,48.889,26600.0
2011-06-22 14:55:00,67.17,67.18,67.13,67.16,32500.0,48.8745,48.8817,48.8454,48.8672,32500.0
2011-06-22 15:00:00,67.15,67.21,67.13,67.19,31500.0,48.8599,48.9036,48.8454,48.889,31500.0
2011-06-22 15:05:00,67.19,67.25,67.16,67.25,19800.0,48.889,48.9327,48.8672,48.9327,19800.0
2011-06-22 15:10:00,67.25,67.26,67.19,67.19,24500.0,48.9327,48.94,48.889,48.889,24500.0
2011-06-22 15:15:00,67.19,67.22,67.17,67.21,14000.0,48.889,48.9108,48.8745,48.9036,14000.0
2011-06-22 15:20:00,67.22,67.25,67.19,67.2,23400.0,48.9108,48.9327,48.889,48.8963,23400.0
2011-06-22 15:25:00,67.21,67.21,67.15,67.17,17400.0,48.9036,48.9036,48.8599,48.8745,17400.0
2011-06-22 15:30:00,67.17,67.17,67.06,67.09,50400.0,48.8745,48.8745,48.7944,48.8163,50400.0
2011-06-22 15:35:00,67.09,67.14,67.06,67.06,14500.0,48.8163,48.8526,48.7944,48.7944,14500.0
2011-06-22 15:40:00,67.06,67.08,66.98,66.98,38500.0,48.7944,48.809,48.7362,48.7362,38500.0
2011-06-22 15:45:00,66.98,67.04,66.96,66.98,34700.0,48.7362,48.7799,48.7217,48.7362,34700.0
2011-06-22 15:50:00,66.98,67.04,66.95,66.96,32400.0,48.7362,48.7799,48.7144,48.7217,32400.0
2011-06-22 15:55:00,66.96,66.96,66.88,66.92,39400.0,48.7217,48.7217,48.6635,48.6926,39400.0
2011-06-23 09:30:00,66.08,66.17,65.92,65.96,32300.0,48.0814,48.1468,47.9649,47.994,32300.0
2011-06-23 09:35:00,65.94,66.06,65.91,65.96,32900.0,47.9795,48.0668,47.9577,47.994,32900.0
2011-06-23 09:40:00,65.99,65.99,65.78,65.78,13000.0,48.0159,48.0159,47.8631,47.8631,13000.0
2011-06-23 09:45:00,65.79,65.9,65.79,65.82,10900.0,47.8703,47.9504,47.8703,47.8922,10900.0
2011-06-23 09:50:00,65.86,65.87,65.64,65.67,17500.0,47.9213,47.9286,47.7612,47.783,17500.0
2011-06-23 09:55:00,65.67,65.82,65.66,65.81,10700.0,47.783,47.8922,47.7758,47.8849,10700.0
2011-06-23 10:00:00,65.86,65.92,65.79,65.9,29600.0,47.9213,47.9649,47.8703,47.9504,29600.0
2011-06-23 10:05:00,65.9,65.98,65.88,65.95,13800.0,47.9504,48.0086,47.9358,47.9868,13800.0
2011-06-23 10:10:00,65.96,65.99,65.89,65.89,19700.0,47.994,48.0159,47.9431,47.9431,19700.0
2011-06-23 10:15:00,65.87,65.91,65.83,65.87,13300.0,47.9286,47.9577,47.8995,47.9286,13300.0
2011-06-23 10:20:00,65.89,65.89,65.7,65.72,15800.0,47.9431,47.9431,47.8049,47.8194,15800.0
2011-06-23 10:25:00,65.69,65.84,65.65,65.82,24800.0,47.7976,47.9067,47.7685,47.8922,24800.0
2011-06-23 10:30:00,65.81,65.85,65.72,65.74,33000.0,47.8849,47.914,47.8194,47.834,33000.0
2011-06-23 10:35:00,65.73,65.79,65.67,65.78,28300.0,47.8267,47.8703,47.783,47.8631,28300.0
2011-06-23 10:40:00,65.79,65.8,65.72,65.75,14900.0,47.8703,47.8776,47.8194,47.8412,14900.0
2011-06-23 10:45:00,65.75,65.75,65.62,65.64,18800.0,47.8412,47.8412,47.7467,47.7612,18800.0
2011-06-23 10:50:00,65.65,65.71,65.59,65.7,24400.0,47.7685,47.8121,47.7248,47.8049,24400.0
2011-06-23 10:55:00,65.69,65.78,65.69,65.77,4600.0,47.7976,47.8631,47.7976,47.8558,4600.0
2011-06-23 11:00:00,65.78,65.8,65.73,65.75,7500.0,47.8631,47.8776,47.8267,47.8412,7500.0
2011-06-23 11:05:00,65.74,65.8,65.74,65.79,4600.0,47.834,47.8776,47.834,47.8703,4600.0
2011-06-23 11:10:00,65.81,65.81,65.69,65.72,15300.0,47.8849,47.8849,47.7976,47.8194,15300.0
2011-06-23 11:15:00,65.72,65.75,65.67,65.72,14900.0,47.8194,47.8412,47.783,47.8194,14900.0
2011-06-23 11:20:00,65.72,65.75,65.71,65.71,5400.0,47.8194,47.8412,47.8121,47.8121,5400.0
2011-06-23 11:25:00,65.7,65.82,65.7,65.8,10800.0,47.8049,47.8922,47.8049,47.8776,10800.0
2011-06-23 11:30:00,65.8,65.87,65.8,65.87,6600.0,47.8776,47.9286,47.8776,47.9286,6600.0
2011-06-23 11:35:00,65.88,65.92,65.85,65.85,12900.0,47.9358,47.9649,47.914,47.914,12900.0
2011-06-23 11:40:00,65.85,65.87,65.84,65.86,6600.0,47.914,47.9286,47.9067,47.9213,6600.0
2011-06-23 11:45:00,65.86,65.87,65.8,65.83,4800.0,47.9213,47.9286,47.8776,47.8995,4800.0
2011-06-23 11:50:00,65.82,65.84,65.78,65.79,8700.0,47.8922,47.9067,47.8631,47.8703,8700.0
2011-06-23 11:55:00,65.79,65.88,65.79,65.88,16500.0,47.8703,47.9358,47.8703,47.9358,16500.0
2011-06-23 12:00:00,65.88,65.94,65.88,65.94,31100.0,47.9358,47.9795,47.9358,47.9795,31100.0
2011-06-23 12:05:00,65.93,65.95,65.87,65.89,12100.0,47.9722,47.9868,47.9286,47.9431,12100.0
2011-06-23 12:10:00,65.89,65.91,65.87,65.89,10800.0,47.9431,47.9577,47.9286,47.9431,10800.0
2011-06-23 12:15:00,65.89,65.89,65.82,65.85,12400.0,47.9431,47.9431,47.8922,47.914,12400.0
2011-06-23 12:20:00,65.83,65.85,65.82,65.82,6800.0,47.8995,47.914,47.8922,47.8922,6800.0
2011-06-23 12:25:00,65.82,65.82,65.73,65.75,11300.0,47.8922,47.8922,47.8267,47.8412,11300.0
2011-06-23 12:30:00,65.76,65.77,65.74,65.76,5600.0,47.8485,47.8558,47.834,47.8485,5600.0
2011-06-23 12:35:00,65.76,65.81,65.76,65.81,5300.0,47.8485,47.8849,47.8485,47.8849,5300.0
2011-06-23 12:40:00,65.82,65.89,65.8,65.87,17500.0,47.8922,47.9431,47.8776,47.9286,17500.0
2011-06-23 12:45:00,65.87,65.9,65.86,65.89,9100.0,47.9286,47.9504,47.9213,47.9431,9100.0
2011-06-23 12:50:00,65.89,65.96,65.89,65.91,7400.0,47.9431,47.994,47.9431,47.9577,7400.0
2011-06-23 12:55:00,65.9,65.97,65.9,65.94,6400.0,47.9504,48.0013,47.9504,47.9795,6400.0
2011-06-23 13:00:00,65.96,66.02,65.94,66.01,17600.0,47.994,48.0377,47.9795,48.0304,17600.0
2011-06-23 13:05:00,66.02,66.08,66.01,66.02,7800.0,48.0377,48.0814,48.0304,48.0377,7800.0
2011-06-23 13:10:00,66.03,66.07,66.01,66.01,9200.0,48.045,48.0741,48.0304,48.0304,9200.0
2011-06-23 13:15:00,66.02,66.03,65.98,65.98,5100.0,48.0377,48.045,48.0086,48.0086,5100.0
2011-06-23 13:20:00,66.0,66.02,65.96,65.97,5800.0,48.0231,48.0377,47.994,48.0013,5800.0
2011-06-23 13:25:00,65.98,66.04,65.98,66.03,13700.0,48.0086,48.0523,48.0086,48.045,13700.0
2011-06-23 13:30:00,66.04,66.13,66.04,66.13,24000.0,48.0523,48.1177,48.0523,48.1177,24000.0
2011-06-23 13:35:00,66.15,66.16,66.09,66.09,5100.0,48.1323,48.1396,48.0886,48.0886,5100.0
2011-06-23 13:40:00,66.09,66.09,66.04,66.04,13200.0,48.0886,48.0886,48.0523,48.0523,13200.0
2011-06-23 13:45:00,66.04,66.06,66.03,66.03,10700.0,48.0523,48.0668,48.045,48.045,10700.0
2011-06-23 13:50:00,66.02,66.03,65.95,65.96,12100.0,48.0377,48.045,47.9868,47.994,12100.0
2011-06-23 13:55:00,65.97,66.05,65.97,66.04,5300.0,48.0013,48.0595,48.0013,48.0523,5300.0
2011-06-23 14:00:00,66.05,66.06,65.93,65.94,19400.0,48.0595,48.0668,47.9722,47.9795,19400.0
2011-06-23 14:05:00,65.92,65.99,65.92,65.98,10000.0,47.9649,48.0159,47.9649,48.0086,10000.0
2011-06-23 14:10:00,65.99,66.01,65.93,65.94,9700.0,48.0159,48.0304,47.9722,47.9795,9700.0
2011-06-23 14:15:00,65.94,65.94,65.87,65.9,17500.0,47.9795,47.9795,47.9286,47.9504,17500.0
2011-06-23 14:20:00,65.9,65.91,65.87,65.9,12800.0,47.9504,47.9577,47.9286,47.9504,12800.0
2011-06-23 14:25:00,65.94,65.94,65.88,65.91,7700.0,47.9795,47.9795,47.9358,47.9577,7700.0
2011-06-23 14:30:00,65.92,65.96,65.91,65.94,4700.0,47.9649,47.994,47.9577,47.9795,4700.0
2011-06-23 14:35:00,65.94,65.94,65.81,65.82,15500.0,47.9795,47.9795,47.8849,47.8922,15500.0
2011-06-23 14:40:00,65.81,65.84,65.8,65.82,4600.0,47.8849,47.9067,47.8776,47.8922,4600.0
2011-06-23 14:45:00,65.82,65.84,65.74,65.79,10900.0,47.8922,47.9067,47.834,47.8703,10900.0
2011-06-23 14:50:00,65.77,65.83,65.76,65.8,8300.0,47.8558,47.8995,47.8485,47.8776,8300.0
2011-06-23 14:55:00,65.8,66.32,65.8,66.32,71100.0,47.8776,48.256,47.8776,48.256,71100.0
2011-06-23 15:00:00,66.32,66.33,66.06,66.13,389300.0,48.256,48.2633,48.0668,48.1177,389300.0
2011-06-23 15:05:00,66.14,66.38,66.08,66.31,216600.0,48.125,48.2996,48.0814,48.2487,216600.0
2011-06-23 15:10:00,66.32,66.41,66.23,66.36,70300.0,48.256,48.3215,48.1905,48.2851,70300.0
2011-06-23 15:15:00,66.38,66.51,66.36,66.39,30600.0,48.2996,48.3942,48.2851,48.3069,30600.0
2011-06-23 15:20:00,66.37,66.45,66.3,66.42,39700.0,48.2924,48.3506,48.2414,48.3287,39700.0
2011-06-23 15:25:00,66.42,66.45,66.26,66.26,12500.0,48.3287,48.3506,48.2123,48.2123,12500.0
2011-06-23 15:30:00,66.24,66.27,66.06,66.18,63600.0,48.1978,48.2196,48.0668,48.1541,63600.0
2011-06-23 15:35:00,66.2,66.27,66.14,66.17,21600.0,48.1687,48.2196,48.125,48.1468,21600.0
2011-06-23 15:40:00,66.16,66.29,66.16,66.19,33400.0,48.1396,48.2342,48.1396,48.1614,33400.0
2011-06-23 15:45:00,66.18,66.39,66.15,66.36,124800.0,48.1541,48.3069,48.1323,48.2851,124800.0
2011-06-23 15:50:00,66.36,66.47,66.36,66.47,52700.0,48.2851,48.3651,48.2851,48.3651,52700.0
2011-06-23 15:55:00,66.47,66.53,66.47,66.5,33900.0,48.3651,48.4088,48.3651,48.387,33900.0
2011-06-24 09:30:00,66.47,66.59,66.43,66.48,81400.0,48.3651,48.4524,48.336,48.3724,81400.0
2011-06-24 09:35:00,66.48,66.49,66.4,66.47,43500.0,48.3724,48.3797,48.3142,48.3651,43500.0
2011-06-24 09:40:00,66.51,66.53,66.43,66.44,71000.0,48.3942,48.4088,48.336,48.3433,71000.0
2011-06-24 09:45:00,66.44,66.47,66.35,66.4,39600.0,48.3433,48.3651,48.2778,48.3142,39600.0
2011-06-24 09:50:00,66.37,66.38,66.28,66.34,38100.0,48.2924,48.2996,48.2269,48.2705,38100.0
2011-06-24 09:55:00,66.34,66.41,66.31,66.37,51100.0,48.2705,48.3215,48.2487,48.2924,51100.0
2011-06-24 10:00:00,66.36,66.41,66.28,66.32,104500.0,48.2851,48.3215,48.2269,48.256,104500.0
2011-06-24 10:05:00,66.33,66.34,66.22,66.25,69100.0,48.2633,48.2705,48.1832,48.2051,69100.0
2011-06-24 10:10:00,66.26,66.27,66.03,66.08,101900.0,48.2123,48.2196,48.045,48.0814,101900.0
2011-06-24 10:15:00,66.06,66.11,66.03,66.07,31700.0,48.0668,48.1032,48.045,48.0741,31700.0
2011-06-24 10:20:00,66.06,66.1,66.04,66.06,15500.0,48.0668,48.0959,48.0523,48.0668,15500.0
2011-06-24 10:25:00,66.05,66.06,65.95,66.01,21400.0,48.0595,48.0668,47.9868,48.0304,21400.0
2011-06-24 10:30:00,66.01,66.11,65.96,66.11,37400.0,48.0304,48.1032,47.994,48.1032,37400.0
2011-06-24 10:35:00,66.11,66.14,66.07,66.09,23900.0,48.1032,48.125,48.0741,48.0886,23900.0
2011-06-24 10:40:00,66.09,66.13,66.04,66.04,35500.0,48.0886,48.1177,48.0523,48.0523,35500.0
2011-06-24 10:45:00,66.02,66.05,65.92,65.96,19600.0,48.0377,48.0595,47.9649,47.994,19600.0
2011-06-24 10:50:00,65.96,65.97,65.88,65.97,26000.0,47.994,48.0013,47.9358,48.0013,26000.0
2011-06-24 10:55:00,65.97,65.98,65.92,65.96,27500.0,48.0013,48.0086,47.9649,47.994,27500.0
2011-06-24 11:00:00,65.97,66.03,65.96,66.03,29000.0,48.0013,48.045,47.994,48.045,29000.0
2011-06-24 11:05:00,66.03,66.03,65.93,66.0,79800.0,48.045,48.045,47.9722,48.0231,79800.0
2011-06-24 11:10:00,65.99,66.0,65.87,65.95,107600.0,48.0159,48.0231,47.9286,47.9868,107600.0
2011-06-24 11:15:00,65.96,66.05,65.95,66.04,57500.0,47.994,48.0595,47.9868,48.0523,57500.0
2011-06-24 11:20:00,66.03,66.05,66.01,66.03,31800.0,48.045,48.0595,48.0304,48.045,31800.0
2011-06-24 11:25:00,66.04,66.05,65.96,66.03,58700.0,48.0523,48.0595,47.994,48.045,58700.0
2011-06-24 11:30:00,66.03,66.05,65.98,66.01,34300.0,48.045,48.0595,48.0086,48.0304,34300.0
2011-06-24 11:35:00,66.02,66.05,66.02,66.05,36200.0,48.0377,48.0595,48.0377,48.0595,36200.0
2011-06-24 11:40:00,66.05,66.12,66.03,66.12,27300.0,48.0595,48.1105,48.045,48.1105,27300.0
2011-06-24 11:45:00,66.13,66.14,66.11,66.12,12700.0,48.1177,48.125,48.1032,48.1105,12700.0
2011-06-24 11:50:00,66.1,66.11,66.08,66.09,25500.0,48.0959,48.1032,48.0814,48.0886,25500.0
2011-06-24 11:55:00,66.08,66.09,66.01,66.05,50300.0,48.0814,48.0886,48.0304,48.0595,50300.0
2011-06-24 12:00:00,66.05,66.12,66.05,66.11,41800.0,48.0595,48.1105,48.0595,48.1032,41800.0
2011-06-24 12:05:00,66.11,66.11,66.0,66.01,66700.0,48.1032,48.1032,48.0231,48.0304,66700.0
2011-06-24 12:10:00,66.0,66.01,65.97,65.99,27800.0,48.0231,48.0304,48.0013,48.0159,27800.0
2011-06-24 12:15:00,65.98,66.04,65.98,66.01,22200.0,48.0086,48.0523,48.0086,48.0304,22200.0
2011-06-24 12:20:00,66.02,66.03,65.98,65.98,16600.0,48.0377,48.045,48.0086,48.0086,16600.0
2011-06-24 12:25:00,65.98,66.02,65.97,66.02,23100.0,48.0086,48.0377,48.0013,48.0377,23100.0
2011-06-24 12:30:00,66.03,66.06,66.01,66.06,29000.0,48.045,48.0668,48.0304,48.0668,29000.0
2011-06-24 12:35:00,66.08,66.09,66.05,66.06,23700.0,48.0814,48.0886,48.0595,48.0668,23700.0
2011-06-24 12:40:00,66.06,66.06,66.01,66.01,10900.0,48.0668,48.0668,48.0304,48.0304,10900.0
2011-06-24 12:45:00,66.01,66.01,65.91,65.92,27600.0,48.0304,48.0304,47.9577,47.9649,27600.0
2011-06-24 12:50:00,65.92,65.95,65.84,65.89,51900.0,47.9649,47.9868,47.9067,47.9431,51900.0
2011-06-24 12:55:00,65.89,65.93,65.89,65.92,7100.0,47.9431,47.9722,47.9431,47.9649,7100.0
2011-06-24 13:00:00,65.94,65.94,65.82,65.85,26700.0,47.9795,47.9795,47.8922,47.914,26700.0
2011-06-24 13:05:00,65.84,65.89,65.82,65.89,30400.0,47.9067,47.9431,47.8922,47.9431,30400.0
2011-06-24 13:10:00,65.89,65.94,65.87,65.92,20400.0,47.9431,47.9795,47.9286,47.9649,20400.0
2011-06-24 13:15:00,65.92,65.94,65.91,65.93,70300.0,47.9649,47.9795,47.9577,47.9722,70300.0
2011-06-24 13:20:00,65.93,65.98,65.92,65.98,26900.0,47.9722,48.0086,47.9649,48.0086,26900.0
2011-06-24 13:25:00,65.98,66.02,65.98,66.0,6700.0,48.0086,48.0377,48.0086,48.0231,6700.0
2011-06-24 13:30:00,65.99,65.99,65.95,65.96,10300.0,48.0159,48.0159,47.9868,47.994,10300.0
2011-06-24 13:35:00,65.95,66.1,65.93,66.07,39300.0,47.9868,48.0959,47.9722,48.0741,39300.0
2011-06-24 13:40:00,66.11,66.11,66.05,66.07,10300.0,48.1032,48.1032,48.0595,48.0741,10300.0
2011-06-24 13:45:00,66.07,66.11,66.07,66.09,5700.0,48.0741,48.1032,48.0741,48.0886,5700.0
2011-06-24 13:50:00,66.09,66.12,66.08,66.09,38700.0,48.0886,48.1105,48.0814,48.0886,38700.0
2011-06-24 13:55:00,66.08,66.08,66.03,66.06,11800.0,48.0814,48.0814,48.045,48.0668,11800.0
2011-06-24 14:00:00,66.06,66.09,65.98,65.98,29200.0,48.0668,48.0886,48.0086,48.0086,29200.0
2011-06-24 14:05:00,65.97,65.98,65.94,65.95,9100.0,48.0013,48.0086,47.9795,47.9868,9100.0
2011-06-24 14:10:00,65.94,65.98,65.91,65.91,36700.0,47.9795,48.0086,47.9577,47.9577,36700.0
2011-06-24 14:15:00,65.91,65.99,65.91,65.98,13600.0,47.9577,48.0159,47.9577,48.0086,13600.0
2011-06-24 14:20:00,65.98,66.02,65.94,66.02,20600.0,48.0086,48.0377,47.9795,48.0377,20600.0
2011-06-24 14:25:00,66.03,66.03,65.97,66.0,9800.0,48.045,48.045,48.0013,48.0231,9800.0
2011-06-24 14:30:00,66.0,66.02,65.96,65.96,21300.0,48.0231,48.0377,47.994,47.994,21300.0
2011-06-24 14:35:00,65.96,65.97,65.9,65.93,14300.0,47.994,48.0013,47.9504,47.9722,14300.0
2011-06-24 14:40:00,65.93,66.0,65.92,66.0,15700.0,47.9722,48.0231,47.9649,48.0231,15700.0
2011-06-24 14:45:00,65.99,66.04,65.99,65.99,24100.0,48.0159,48.0523,48.0159,48.0159,24100.0
2011-06-24 14:50:00,65.99,66.02,65.98,66.02,7300.0,48.0159,48.0377,48.0086,48.0377,7300.0
2011-06-24 14:55:00,66.01,66.01,65.9,65.93,76000.0,48.0304,48.0304,47.9504,47.9722,76000.0
2011-06-24 15:00:00,65.94,65.94,65.89,65.92,17200.0,47.9795,47.9795,47.9431,47.9649,17200.0
2011-06-24 15:05:00,65.9,65.93,65.87,65.89,9200.0,47.9504,47.9722,47.9286,47.9431,9200.0
2011-06-24 15:10:00,65.89,65.92,65.88,65.91,13700.0,47.9431,47.9649,47.9358,47.9577,13700.0
2011-06-24 15:15:00,65.92,65.97,65.91,65.91,13100.0,47.9649,48.0013,47.9577,47.9577,13100.0
2011-06-24 15:20:00,65.91,65.91,65.84,65.85,15000.0,47.9577,47.9577,47.9067,47.914,15000.0
2011-06-24 15:25:00,65.86,65.88,65.85,65.85,25800.0,47.9213,47.9358,47.914,47.914,25800.0
2011-06-24 15:30:00,65.85,65.96,65.85,65.96,72500.0,47.914,47.994,47.914,47.994,72500.0
2011-06-24 15:35:00,65.96,65.97,65.9,65.92,35400.0,47.994,48.0013,47.9504,47.9649,35400.0
2011-06-24 15:40:00,65.92,65.97,65.89,65.9,41100.0,47.9649,48.0013,47.9431,47.9504,41100.0
2011-06-24 15:45:00,65.91,65.92,65.81,65.85,34400.0,47.9577,47.9649,47.8849,47.914,34400.0
2011-06-24 15:50:00,65.85,65.87,65.78,65.84,489200.0,47.914,47.9286,47.8631,47.9067,489200.0
2011-06-24 15:55:00,65.84,65.92,65.84,65.86,175800.0,47.9067,47.9649,47.9067,47.9213,175800.0
2011-06-27 09:30:00,65.87,65.95,65.87,65.87,59700.0,47.9286,47.9868,47.9286,47.9286,59700.0
2011-06-27 09:35:00,65.86,65.94,65.82,65.92,18200.0,47.9213,47.9795,47.8922,47.9649,18200.0
2011-06-27 09:40:00,65.89,66.13,65.87,66.1,35400.0,47.9431,48.1177,47.9286,48.0959,35400.0
2011-06-27 09:45:00,66.09,66.13,66.07,66.12,17800.0,48.0886,48.1177,48.0741,48.1105,17800.0
2011-06-27 09:50:00,66.14,66.2,66.13,66.13,36300.0,48.125,48.1687,48.1177,48.1177,36300.0
2011-06-27 09:55:00,66.14,66.16,66.08,66.1,61800.0,48.125,48.1396,48.0814,48.0959,61800.0
2011-06-27 10:00:00,66.08,66.14,66.06,66.12,33700.0,48.0814,48.125,48.0668,48.1105,33700.0
2011-06-27 10:05:00,66.12,66.12,66.05,66.07,24600.0,48.1105,48.1105,48.0595,48.0741,24600.0
2011-06-27 10:10:00,66.07,66.16,66.07,66.16,31400.0,48.0741,48.1396,48.0741,48.1396,31400.0
2011-06-27 10:15:00,66.16,66.23,66.12,66.23,64700.0,48.1396,48.1905,48.1105,48.1905,64700.0
2011-06-27 10:20:00,66.25,66.31,66.24,66.29,43300.0,48.2051,48.2487,48.1978,48.2342,43300.0
2011-06-27 10:25:00,66.3,66.35,66.3,66.35,18800.0,48.2414,48.2778,48.2414,48.2778,18800.0
2011-06-27 10:30:00,66.35,66.38,66.26,66.27,16000.0,48.2778,48.2996,48.2123,48.2196,16000.0
2011-06-27 10:35:00,66.27,66.29,66.24,66.24,7600.0,48.2196,48.2342,48.1978,48.1978,7600.0
2011-06-27 10:40:00,66.23,66.32,66.22,66.32,26000.0,48.1905,48.256,48.1832,48.256,26000.0
2011-06-27 10:45:00,66.32,66.35,66.28,66.3,35400.0,48.256,48.2778,48.2269,48.2414,35400.0
2011-06-27 10:50:00,66.31,66.33,66.27,66.27,5700.0,48.2487,48.2633,48.2196,48.2196,5700.0
2011-06-27 10:55:00,66.28,66.3,66.27,66.3,1500.0,48.2269,48.2414,48.2196,48.2414,1500.0
2011-06-27 11:00:00,66.3,66.34,66.28,66.31,7000.0,48.2414,48.2705,48.2269,48.2487,7000.0
2011-06-27 11:05:00,66.31,66.31,66.21,66.21,27100.0,48.2487,48.2487,48.1759,48.1759,27100.0
2011-06-27 11:10:00,66.2,66.23,66.19,66.22,33700.0,48.1687,48.1905,48.1614,48.1832,33700.0
2011-06-27 11:15:00,66.22,66.22,66.14,66.14,9100.0,48.1832,48.1832,48.125,48.125,9100.0
2011-06-27 11:20:00,66.14,66.18,66.13,66.16,12700.0,48.125,48.1541,48.1177,48.1396,12700.0
2011-06-27 11:25:00,66.17,66.2,66.16,66.18,15200.0,48.1468,48.1687,48.1396,48.1541,15200.0
2011-06-27 11:30:00,66.18,66.19,66.16,66.19,5700.0,48.1541,48.1614,48.1396,48.1614,5700.0
2011-06-27 11:35:00,66.21,66.24,66.2,66.23,7400.0,48.1759,48.1978,48.1687,48.1905,7400.0
2011-06-27 11:40:00,66.22,66.24,66.2,66.22,4000.0,48.1832,48.1978,48.1687,48.1832,4000.0
2011-06-27 11:45:00,66.22,66.3,66.22,66.3,13200.0,48.1832,48.2414,48.1832,48.2414,13200.0
2011-06-27 11:50:00,66.3,66.34,66.28,66.31,9000.0,48.2414,48.2705,48.2269,48.2487,9000.0
2011-06-27 11:55:00,66.31,66.35,66.3,66.35,6300.0,48.2487,48.2778,48.2414,48.2778,6300.0
2011-06-27 12:00:00,66.34,66.37,66.32,66.33,10200.0,48.2705,48.2924,48.256,48.2633,10200.0
2011-06-27 12:05:00,66.32,66.34,66.29,66.32,7600.0,48.256,48.2705,48.2342,48.256,7600.0
2011-06-27 12:10:00,66.32,66.33,66.3,66.31,2400.0,48.256,48.2633,48.2414,48.2487,2400.0
2011-06-27 12:15:00,66.32,66.32,66.24,66.25,3800.0,48.256,48.256,48.1978,48.2051,3800.0
2011-06-27 12:20:00,66.26,66.27,66.24,66.26,7300.0,48.2123,48.2196,48.1978,48.2123,7300.0
2011-06-27 12:25:00,66.25,66.3,66.25,66.29,7400.0,48.2051,48.2414,48.2051,48.2342,7400.0
2011-06-27 12:30:00,66.28,66.3,66.26,66.26,4100.0,48.2269,48.2414,48.2123,48.2123,4100.0
2011-06-27 12:35:00,66.27,66.29,66.27,66.28,1600.0,48.2196,48.2342,48.2196,48.2269,1600.0
2011-06-27 12:40:00,66.28,66.32,66.27,66.31,117300.0,48.2269,48.256,48.2196,48.2487,117300.0
2011-06-27 12:45:00,66.32,66.32,66.28,66.29,2900.0,48.256,48.256,48.2269,48.2342,2900.0
2011-06-27 12:50:00,66.3,66.31,66.29,66.31,3200.0,48.2414,48.2487,48.2342,48.2487,3200.0
2011-06-27 12:55:00,66.3,66.3,66.26,66.26,23300.0,48.2414,48.2414,48.2123,48.2123,23300.0
2011-06-27 13:00:00,66.25,66.3,66.25,66.29,5700.0,48.2051,48.2414,48.2051,48.2342,5700.0
2011-06-27 13:05:00,66.29,66.3,66.28,66.3,22800.0,48.2342,48.2414,48.2269,48.2414,22800.0
2011-06-27 13:10:00,66.29,66.32,66.28,66.31,8000.0,48.2342,48.256,48.2269,48.2487,8000.0
2011-06-27 13:15:00,66.32,66.34,66.31,66.32,39900.0,48.256,48.2705,48.2487,48.256,39900.0
2011-06-27 13:20:00,66.32,66.32,66.25,66.26,18400.0,48.256,48.256,48.2051,48.2123,18400.0
2011-06-27 13:25:00,66.28,66.28,66.2,66.2,7300.0,48.2269,48.2269,48.1687,48.1687,7300.0
2011-06-27 13:30:00,66.21,66.21,66.17,66.21,12400.0,48.1759,48.1759,48.1468,48.1759,12400.0
2011-06-27 13:35:00,66.22,66.24,66.2,66.2,2200.0,48.1832,48.1978,48.1687,48.1687,2200.0
2011-06-27 13:40:00,66.2,66.2,66.16,66.2,5600.0,48.1687,48.1687,48.1396,48.1687,5600.0
2011-06-27 13:45:00,66.2,66.21,66.19,66.2,6700.0,48.1687,48.1759,48.1614,48.1687,6700.0
2011-06-27 13:50:00,66.2,66.29,66.2,66.26,8900.0,48.1687,48.2342,48.1687,48.2123,8900.0
2011-06-27 13:55:00,66.26,66.27,66.23,66.25,4300.0,48.2123,48.2196,48.1905,48.2051,4300.0
2011-06-27 14:00:00,66.25,66.43,66.25,66.41,47700.0,48.2051,48.336,48.2051,48.3215,47700.0
2011-06-27 14:05:00,66.41,66.48,66.39,66.47,21000.0,48.3215,48.3724,48.3069,48.3651,21000.0
2011-06-27 14:10:00,66.48,66.51,66.45,66.49,7400.0,48.3724,48.3942,48.3506,48.3797,7400.0
2011-06-27 14:15:00,66.49,66.5,66.46,66.48,12300.0,48.3797,48.387,48.3579,48.3724,12300.0
2011-06-27 14:20:00,66.47,66.49,66.46,66.47,6100.0,48.3651,48.3797,48.3579,48.3651,6100.0
2011-06-27 14:25:00,66.46,66.5,66.45,66.5,30300.0,48.3579,48.387,48.3506,48.387,30300.0
2011-06-27 14:30:00,66.5,66.52,66.48,66.51,63100.0,48.387,48.4015,48.3724,48.3942,63100.0
2011-06-27 14:35:00,66.52,66.54,66.51,66.53,15000.0,48.4015,48.4161,48.3942,48.4088,15000.0
2011-06-27 14:40:00,66.55,66.56,66.51,66.52,16400.0,48.4233,48.4306,48.3942,48.4015,16400.0
2011-06-27 14:45:00,66.52,66.56,66.51,66.52,15300.0,48.4015,48.4306,48.3942,48.4015,15300.0
2011-06-27 14:50:00,66.52,66.53,66.48,66.49,8500.0,48.4015,48.4088,48.3724,48.3797,8500.0
2011-06-27 14:55:00,66.49,66.49,66.48,66.48,4400.0,48.3797,48.3797,48.3724,48.3724,4400.0
2011-06-27 15:00:00,66.49,66.52,66.49,66.52,6500.0,48.3797,48.4015,48.3797,48.4015,6500.0
2011-06-27 15:05:00,66.51,66.51,66.46,66.46,8500.0,48.3942,48.3942,48.3579,48.3579,8500.0
2011-06-27 15:10:00,66.46,66.5,66.46,66.5,21400.0,48.3579,48.387,48.3579,48.387,21400.0
2011-06-27 15:15:00,66.5,66.5,66.46,66.49,14000.0,48.387,48.387,48.3579,48.3797,14000.0
2011-06-27 15:20:00,66.51,66.56,66.5,66.54,24500.0,48.3942,48.4306,48.387,48.4161,24500.0
2011-06-27 15:25:00,66.55,66.55,66.48,66.5,89200.0,48.4233,48.4233,48.3724,48.387,89200.0
2011-06-27 15:30:00,66.5,66.53,66.47,66.5,11900.0,48.387,48.4088,48.3651,48.387,11900.0
2011-06-27 15:35:00,66.51,66.51,66.45,66.45,9300.0,48.3942,48.3942,48.3506,48.3506,9300.0
2011-06-27 15:40:00,66.46,66.48,66.41,66.46,14600.0,48.3579,48.3724,48.3215,48.3579,14600.0
2011-06-27 15:45:00,66.46,66.46,66.39,66.42,31100.0,48.3579,48.3579,48.3069,48.3287,31100.0
2011-06-27 15:50:00,66.41,66.43,66.38,66.4,43700.0,48.3215,48.336,48.2996,48.3142,43700.0
2011-06-27 15:55:00,66.4,66.41,66.32,66.33,26400.0,48.3142,48.3215,48.256,48.2633,26400.0
2011-06-28 09:30:00,66.59,66.61,66.49,66.52,67500.0,48.4524,48.467,48.3797,48.4015,67500.0
2011-06-28 09:35:00,66.5,66.56,66.46,66.56,40800.0,48.387,48.4306,48.3579,48.4306,40800.0
2011-06-28 09:40:00,66.56,66.65,66.53,66.64,28100.0,48.4306,48.4961,48.4088,48.4888,28100.0
2011-06-28 09:45:00,66.64,66.68,66.58,66.61,28900.0,48.4888,48.5179,48.4452,48.467,28900.0
2011-06-28 09:50:00,66.61,66.64,66.54,66.57,25100.0,48.467,48.4888,48.4161,48.4379,25100.0
2011-06-28 09:55:00,66.57,66.61,66.53,66.61,30600.0,48.4379,48.467,48.4088,48.467,30600.0
2011-06-28 10:00:00,66.59,66.68,66.58,66.67,25400.0,48.4524,48.5179,48.4452,48.5107,25400.0
2011-06-28 10:05:00,66.66,66.66,66.61,66.63,9700.0,48.5034,48.5034,48.467,48.4816,9700.0
2011-06-28 10:10:00,66.65,66.71,66.62,66.69,12700.0,48.4961,48.5398,48.4743,48.5252,12700.0
2011-06-28 10:15:00,66.7,66.73,66.65,66.66,7200.0,48.5325,48.5543,48.4961,48.5034,7200.0
2011-06-28 10:20:00,66.67,66.68,66.65,66.68,8900.0,48.5107,48.5179,48.4961,48.5179,8900.0
2011-06-28 10:25:00,66.69,66.77,66.67,66.76,17500.0,48.5252,48.5834,48.5107,48.5761,17500.0
2011-06-28 10:30:00,66.76,66.84,66.76,66.79,6600.0,48.5761,48.6344,48.5761,48.598,6600.0
2011-06-28 10:35:00,66.8,66.81,66.78,66.78,3500.0,48.6052,48.6125,48.5907,48.5907,3500.0
2011-06-28 10:40:00,66.78,66.8,66.77,66.79,6800.0,48.5907,48.6052,48.5834,48.598,6800.0
2011-06-28 10:45:00,66.79,66.8,66.73,66.75,4900.0,48.598,48.6052,48.5543,48.5689,4900.0
2011-06-28 10:50:00,66.74,66.76,66.71,66.72,65600.0,48.5616,48.5761,48.5398,48.547,65600.0
2011-06-28 10:55:00,66.72,66.75,66.7,66.7,11200.0,48.547,48.5689,48.5325,48.5325,11200.0
2011-06-28 11:00:00,66.69,66.7,66.64,66.66,9100.0,48.5252,48.5325,48.4888,48.5034,9100.0
2011-06-28 11:05:00,66.65,66.7,66.64,66.68,8200.0,48.4961,48.5325,48.4888,48.5179,8200.0
2011-06-28 11:10:00,66.68,66.7,66.65,66.7,8700.0,48.5179,48.5325,48.4961,48.5325,8700.0
2011-06-28 11:15:00,66.7,66.73,66.69,66.69,9000.0,48.5325,48.5543,48.5252,48.5252,9000.0
2011-06-28 11:20:00,66.69,66.73,66.68,66.72,13400.0,48.5252,48.5543,48.5179,48.547,13400.0
2011-06-28 11:25:00,66.72,66.74,66.69,66.69,8400.0,48.547,48.5616,48.5252,48.5252,8400.0
2011-06-28 11:30:00,66.7,66.74,66.7,66.71,20700.0,48.5325,48.5616,48.5325,48.5398,20700.0
2011-06-28 11:35:00,66.72,66.73,66.7,66.7,8200.0,48.547,48.5543,48.5325,48.5325,8200.0
2011-06-28 11:40:00,66.69,66.72,66.69,66.7,26800.0,48.5252,48.547,48.5252,48.5325,26800.0
2011-06-28 11:45:00,66.69,66.77,66.69,66.74,12400.0,48.5252,48.5834,48.5252,48.5616,12400.0
2011-06-28 11:50:00,66.75,66.75,66.73,66.74,6700.0,48.5689,48.5689,48.5543,48.5616,6700.0
2011-06-28 11:55:00,66.73,66.76,66.71,66.75,14300.0,48.5543,48.5761,48.5398,48.5689,14300.0
2011-06-28 12:00:00,66.75,66.83,66.74,66.83,8700.0,48.5689,48.6271,48.5616,48.6271,8700.0
2011-06-28 12:05:00,66.83,66.83,66.78,66.78,11600.0,48.6271,48.6271,48.5907,48.5907,11600.0
2011-06-28 12:10:00,66.79,66.8,66.78,66.79,5000.0,48.598,48.6052,48.5907,48.598,5000.0
2011-06-28 12:15:00,66.8,66.84,66.8,66.82,7200.0,48.6052,48.6344,48.6052,48.6198,7200.0
2011-06-28 12:20:00,66.82,66.83,66.8,66.8,5500.0,48.6198,48.6271,48.6052,48.6052,5500.0
2011-06-28 12:25:00,66.8,66.81,66.77,66.77,10000.0,48.6052,48.6125,48.5834,48.5834,10000.0
2011-06-28 12:30:00,66.78,66.81,66.76,66.78,7900.0,48.5907,48.6125,48.5761,48.5907,7900.0
2011-06-28 12:35:00,66.78,66.81,66.77,66.81,8300.0,48.5907,48.6125,48.5834,48.6125,8300.0
2011-06-28 12:40:00,66.79,66.81,66.75,66.78,10500.0,48.598,48.6125,48.5689,48.5907,10500.0
2011-06-28 12:45:00,66.79,66.81,66.78,66.81,4900.0,48.598,48.6125,48.5907,48.6125,4900.0
2011-06-28 12:50:00,66.81,66.81,66.78,66.81,8100.0,48.6125,48.6125,48.5907,48.6125,8100.0
2011-06-28 12:55:00,66.79,66.84,66.79,66.82,10100.0,48.598,48.6344,48.598,48.6198,10100.0
2011-06-28 13:00:00,66.82,66.87,66.81,66.87,24800.0,48.6198,48.6562,48.6125,48.6562,24800.0
2011-06-28 13:05:00,66.87,66.9,66.84,66.87,17900.0,48.6562,48.678,48.6344,48.6562,17900.0
2011-06-28 13:10:00,66.87,66.89,66.85,66.86,24600.0,48.6562,48.6707,48.6416,48.6489,24600.0
2011-06-28 13:15:00,66.86,66.87,66.83,66.85,9900.0,48.6489,48.6562,48.6271,48.6416,9900.0
2011-06-28 13:20:00,66.85,66.87,66.83,66.84,10000.0,48.6416,48.6562,48.6271,48.6344,10000.0
2011-06-28 13:25:00,66.84,66.88,66.84,66.87,13600.0,48.6344,48.6635,48.6344,48.6562,13600.0
2011-06-28 13:30:00,66.86,66.88,66.79,66.8,102100.0,48.6489,48.6635,48.598,48.6052,102100.0
2011-06-28 13:35:00,66.8,66.83,66.79,66.83,21600.0,48.6052,48.6271,48.598,48.6271,21600.0
2011-06-28 13:40:00,66.82,66.82,66.8,66.81,17000.0,48.6198,48.6198,48.6052,48.6125,17000.0
2011-06-28 13:45:00,66.81,66.89,66.81,66.87,33900.0,48.6125,48.6707,48.6125,48.6562,33900.0
2011-06-28 13:50:00,66.87,66.87,66.84,66.87,19000.0,48.6562,48.6562,48.6344,48.6562,19000.0
2011-06-28 13:55:00,66.86,66.88,66.85,66.86,16400.0,48.6489,48.6635,48.6416,48.6489,16400.0
2011-06-28 14:00:00,66.86,66.89,66.84,66.87,21900.0,48.6489,48.6707,48.6344,48.6562,21900.0
2011-06-28 14:05:00,66.87,66.88,66.82,66.83,21000.0,48.6562,48.6635,48.6198,48.6271,21000.0
2011-06-28 14:10:00,66.83,66.86,66.82,66.82,29000.0,48.6271,48.6489,48.6198,48.6198,29000.0
2011-06-28 14:15:00,66.82,66.86,66.82,66.85,17100.0,48.6198,48.6489,48.6198,48.6416,17100.0
2011-06-28 14:20:00,66.86,66.88,66.84,66.84,19600.0,48.6489,48.6635,48.6344,48.6344,19600.0
2011-06-28 14:25:00,66.84,66.92,66.84,66.92,36700.0,48.6344,48.6926,48.6344,48.6926,36700.0
2011-06-28 14:30:00,66.92,66.95,66.91,66.93,48600.0,48.6926,48.7144,48.6853,48.6998,48600.0
2011-06-28 14:35:00,66.94,66.99,66.93,66.98,40700.0,48.7071,48.7435,48.6998,48.7362,40700.0
2011-06-28 14:40:00,66.98,66.98,66.93,66.94,16200.0,48.7362,48.7362,48.6998,48.7071,16200.0
2011-06-28 14:45:00,66.94,66.94,66.91,66.93,28100.0,48.7071,48.7071,48.6853,48.6998,28100.0
2011-06-28 14:50:00,66.93,66.93,66.88,66.9,24400.0,48.6998,48.6998,48.6635,48.678,24400.0
2011-06-28 14:55:00,66.9,66.93,66.88,66.91,63400.0,48.678,48.6998,48.6635,48.6853,63400.0
2011-06-28 15:00:00,66.91,66.94,66.9,66.93,21200.0,48.6853,48.7071,48.678,48.6998,21200.0
2011-06-28 15:05:00,66.93,66.96,66.91,66.94,35400.0,48.6998,48.7217,48.6853,48.7071,35400.0
2011-06-28 15:10:00,66.94,66.94,66.88,66.88,25800.0,48.7071,48.7071,48.6635,48.6635,25800.0
2011-06-28 15:15:00,66.88,66.91,66.85,66.87,23500.0,48.6635,48.6853,48.6416,48.6562,23500.0
2011-06-28 15:20:00,66.87,66.9,66.86,66.88,28300.0,48.6562,48.678,48.6489,48.6635,28300.0
2011-06-28 15:25:00,66.88,66.89,66.86,66.87,17100.0,48.6635,48.6707,48.6489,48.6562,17100.0
2011-06-28 15:30:00,66.88,66.89,66.84,66.85,17400.0,48.6635,48.6707,48.6344,48.6416,17400.0
2011-06-28 15:35:00,66.84,66.86,66.82,66.86,29400.0,48.6344,48.6489,48.6198,48.6489,29400.0
2011-06-28 15:40:00,66.87,66.89,66.84,66.88,21600.0,48.6562,48.6707,48.6344,48.6635,21600.0
2011-06-28 15:45:00,66.89,66.93,66.89,66.91,17500.0,48.6707,48.6998,48.6707,48.6853,17500.0
2011-06-28 15:50:00,66.92,66.95,66.91,66.93,31400.0,48.6926,48.7144,48.6853,48.6998,31400.0
2011-06-28 15:55:00,66.93,67.0,66.93,66.99,57900.0,48.6998,48.7508,48.6998,48.7435,57900.0
2011-06-29 09:30:00,67.31,67.45,67.24,67.35,28000.0,48.9763,49.0782,48.9254,49.0054,28000.0
2011-06-29 09:35:00,67.35,67.39,67.26,67.33,20000.0,49.0054,49.0345,48.94,48.9909,20000.0
2011-06-29 09:40:00,67.32,67.36,67.23,67.23,5800.0,48.9836,49.0127,48.9181,48.9181,5800.0
2011-06-29 09:45:00,67.26,67.34,67.25,67.28,8200.0,48.94,48.9982,48.9327,48.9545,8200.0
2011-06-29 09:50:00,67.27,67.35,67.26,67.3,12100.0,48.9472,49.0054,48.94,48.9691,12100.0
2011-06-29 09:55:00,67.3,67.34,67.26,67.34,7500.0,48.9691,48.9982,48.94,48.9982,7500.0
2011-06-29 10:00:00,67.34,67.38,67.18,67.21,21500.0,48.9982,49.0273,48.8817,48.9036,21500.0
2011-06-29 10:05:00,67.19,67.19,67.14,67.17,4500.0,48.889,48.889,48.8526,48.8745,4500.0
2011-06-29 10:10:00,67.14,67.26,67.14,67.26,3900.0,48.8526,48.94,48.8526,48.94,3900.0
2011-06-29 10:15:00,67.26,67.3,67.26,67.27,2700.0,48.94,48.9691,48.94,48.9472,2700.0
2011-06-29 10:20:00,67.27,67.32,67.27,67.31,4400.0,48.9472,48.9836,48.9472,48.9763,4400.0
2011-06-29 10:25:00,67.29,67.3,67.25,67.29,8500.0,48.9618,48.9691,48.9327,48.9618,8500.0
2011-06-29 10:30:00,67.3,67.37,67.28,67.37,21000.0,48.9691,49.02,48.9545,49.02,21000.0
2011-06-29 10:35:00,67.37,67.37,67.31,67.36,4400.0,49.02,49.02,48.9763,49.0127,4400.0
2011-06-29 10:40:00,67.38,67.43,67.38,67.43,2900.0,49.0273,49.0636,49.0273,49.0636,2900.0
2011-06-29 10:45:00,67.42,67.42,67.38,67.38,2600.0,49.0564,49.0564,49.0273,49.0273,2600.0
2011-06-29 10:50:00,67.38,67.43,67.36,67.42,7800.0,49.0273,49.0636,49.0127,49.0564,7800.0
2011-06-29 10:55:00,67.44,67.54,67.44,67.54,5800.0,49.0709,49.1437,49.0709,49.1437,5800.0
2011-06-29 11:00:00,67.54,67.55,67.52,67.55,2600.0,49.1437,49.151,49.1291,49.151,2600.0
2011-06-29 11:05:00,67.57,67.61,67.54,67.59,7100.0,49.1655,49.1946,49.1437,49.1801,7100.0
2011-06-29 11:10:00,67.6,67.6,67.56,67.59,22100.0,49.1873,49.1873,49.1582,49.1801,22100.0
2011-06-29 11:15:00,67.6,67.66,67.6,67.63,21800.0,49.1873,49.231,49.1873,49.2092,21800.0
2011-06-29 11:20:00,67.63,67.65,67.62,67.64,7200.0,49.2092,49.2237,49.2019,49.2165,7200.0
2011-06-29 11:25:00,67.63,67.65,67.59,67.6,7600.0,49.2092,49.2237,49.1801,49.1873,7600.0
2011-06-29 11:30:00,67.61,67.61,67.56,67.56,5500.0,49.1946,49.1946,49.1582,49.1582,5500.0
2011-06-29 11:35:00,67.55,67.57,67.54,67.55,2900.0,49.151,49.1655,49.1437,49.151,2900.0
2011-06-29 11:40:00,67.55,67.58,67.54,67.56,4800.0,49.151,49.1728,49.1437,49.1582,4800.0
2011-06-29 11:45:00,67.55,67.61,67.55,67.59,2000.0,49.151,49.1946,49.151,49.1801,2000.0
2011-06-29 11:50:00,67.59,67.62,67.58,67.62,9600.0,49.1801,49.2019,49.1728,49.2019,9600.0
2011-06-29 11:55:00,67.63,67.65,67.63,67.64,3500.0,49.2092,49.2237,49.2092,49.2165,3500.0
2011-06-29 12:00:00,67.64,67.7,67.62,67.7,19600.0,49.2165,49.2601,49.2019,49.2601,19600.0
2011-06-29 12:05:00,67.71,67.73,67.69,67.69,2100.0,49.2674,49.2819,49.2528,49.2528,2100.0
2011-06-29 12:10:00,67.69,67.72,67.68,67.68,7400.0,49.2528,49.2747,49.2456,49.2456,7400.0
2011-06-29 12:15:00,67.68,67.69,67.66,67.66,3200.0,49.2456,49.2528,49.231,49.231,3200.0
2011-06-29 12:20:00,67.66,67.66,67.65,67.65,1700.0,49.231,49.231,49.2237,49.2237,1700.0
2011-06-29 12:25:00,67.67,67.68,67.64,67.66,5100.0,49.2383,49.2456,49.2165,49.231,5100.0
2011-06-29 12:30:00,67.65,67.66,67.64,67.66,1400.0,49.2237,49.231,49.2165,49.231,1400.0
2011-06-29 12:35:00,67.66,67.67,67.64,67.65,3400.0,49.231,49.2383,49.2165,49.2237,3400.0
2011-06-29 12:40:00,67.66,67.66,67.64,67.66,2100.0,49.231,49.231,49.2165,49.231,2100.0
2011-06-29 12:45:00,67.66,67.68,67.65,67.68,4500.0,49.231,49.2456,49.2237,49.2456,4500.0
2011-06-29 12:50:00,67.69,67.69,67.66,67.66,1400.0,49.2528,49.2528,49.231,49.231,1400.0
2011-06-29 12:55:00,67.68,67.69,67.66,67.66,3800.0,49.2456,49.2528,49.231,49.231,3800.0
2011-06-29 13:00:00,67.66,67.69,67.63,67.68,8500.0,49.231,49.2528,49.2092,49.2456,8500.0
2011-06-29 13:05:00,67.69,67.72,67.68,67.7,3100.0,49.2528,49.2747,49.2456,49.2601,3100.0
2011-06-29 13:10:00,67.71,67.77,67.71,67.73,4900.0,49.2674,49.311,49.2674,49.2819,4900.0
2011-06-29 13:15:00,67.74,67.74,67.7,67.7,4200.0,49.2892,49.2892,49.2601,49.2601,4200.0
2011-06-29 13:20:00,67.7,67.7,67.67,67.7,4400.0,49.2601,49.2601,49.2383,49.2601,4400.0
2011-06-29 13:25:00,67.7,67.7,67.66,67.68,3500.0,49.2601,49.2601,49.231,49.2456,3500.0
2011-06-29 13:30:00,67.69,67.72,67.69,67.71,8000.0,49.2528,49.2747,49.2528,49.2674,8000.0
2011-06-29 13:35:00,67.73,67.73,67.7,67.72,3100.0,49.2819,49.2819,49.2601,49.2747,3100.0
2011-06-29 13:40:00,67.73,67.75,67.73,67.75,4500.0,49.2819,49.2965,49.2819,49.2965,4500.0
2011-06-29 13:45:00,67.74,67.74,67.72,67.72,7200.0,49.2892,49.2892,49.2747,49.2747,7200.0
2011-06-29 13:50:00,67.72,67.72,67.64,67.65,5700.0,49.2747,49.2747,49.2165,49.2237,5700.0
2011-06-29 13:55:00,67.65,67.67,67.61,67.62,7000.0,49.2237,49.2383,49.1946,49.2019,7000.0
2011-06-29 14:00:00,67.63,67.66,67.61,67.65,8100.0,49.2092,49.231,49.1946,49.2237,8100.0
2011-06-29 14:05:00,67.64,67.65,67.57,67.58,21700.0,49.2165,49.2237,49.1655,49.1728,21700.0
2011-06-29 14:10:00,67.56,67.58,67.52,67.53,126500.0,49.1582,49.1728,49.1291,49.1364,126500.0
2011-06-29 14:15:00,67.52,67.55,67.5,67.55,9100.0,49.1291,49.151,49.1146,49.151,9100.0
2011-06-29 14:20:00,67.56,67.57,67.44,67.45,17800.0,49.1582,49.1655,49.0709,49.0782,17800.0
2011-06-29 14:25:00,67.45,67.49,67.43,67.49,15500.0,49.0782,49.1073,49.0636,49.1073,15500.0
2011-06-29 14:30:00,67.48,67.51,67.47,67.51,17900.0,49.1,49.1219,49.0928,49.1219,17900.0
2011-06-29 14:35:00,67.53,67.53,67.49,67.51,6000.0,49.1364,49.1364,49.1073,49.1219,6000.0
2011-06-29 14:40:00,67.51,67.51,67.43,67.43,4200.0,49.1219,49.1219,49.0636,49.0636,4200.0
2011-06-29 14:45:00,67.44,67.48,67.4,67.41,53900.0,49.0709,49.1,49.0418,49.0491,53900.0
2011-06-29 14:50:00,67.42,67.52,67.42,67.5,46500.0,49.0564,49.1291,49.0564,49.1146,46500.0
2011-06-29 14:55:00,67.49,67.54,67.47,67.53,40600.0,49.1073,49.1437,49.0928,49.1364,40600.0
2011-06-29 15:00:00,67.54,67.58,67.53,67.55,52400.0,49.1437,49.1728,49.1364,49.151,52400.0
2011-06-29 15:05:00,67.55,67.55,67.51,67.51,39800.0,49.151,49.151,49.1219,49.1219,39800.0
2011-06-29 15:10:00,67.52,67.64,67.52,67.6,125300.0,49.1291,49.2165,49.1291,49.1873,125300.0
2011-06-29 15:15:00,67.6,67.65,67.57,67.62,75200.0,49.1873,49.2237,49.1655,49.2019,75200.0
2011-06-29 15:20:00,67.62,67.63,67.56,67.63,72300.0,49.2019,49.2092,49.1582,49.2092,72300.0
2011-06-29 15:25:00,67.63,67.71,67.63,67.66,149900.0,49.2092,49.2674,49.2092,49.231,149900.0
2011-06-29 15:30:00,67.66,67.7,67.64,67.68,62700.0,49.231,49.2601,49.2165,49.2456,62700.0
2011-06-29 15:35:00,67.68,67.72,67.66,67.71,64900.0,49.2456,49.2747,49.231,49.2674,64900.0
2011-06-29 15:40:00,67.71,67.74,67.67,67.68,97000.0,49.2674,49.2892,49.2383,49.2456,97000.0
2011-06-29 15:45:00,67.67,67.73,67.63,67.68,116600.0,49.2383,49.2819,49.2092,49.2456,116600.0
2011-06-29 15:50:00,67.67,67.79,67.67,67.78,106800.0,49.2383,49.3256,49.2383,49.3183,106800.0
2011-06-29 15:55:00,67.77,67.77,67.69,67.7,92100.0,49.311,49.311,49.2528,49.2601,92100.0
2011-06-30 09:30:00,67.93,67.97,67.88,67.88,26000.0,49.4275,49.4566,49.3911,49.3911,26000.0
2011-06-30 09:35:00,67.9,67.91,67.81,67.82,11900.0,49.4056,49.4129,49.3401,49.3474,11900.0
2011-06-30 09:40:00,67.82,68.0,67.78,67.98,23500.0,49.3474,49.4784,49.3183,49.4638,23500.0
2011-06-30 09:45:00,67.97,68.2,67.97,68.1,31800.0,49.4566,49.6239,49.4566,49.5512,31800.0
2011-06-30 09:50:00,68.1,68.1,68.06,68.07,7700.0,49.5512,49.5512,49.5221,49.5293,7700.0
2011-06-30 09:55:00,68.08,68.1,68.0,68.03,6600.0,49.5366,49.5512,49.4784,49.5002,6600.0
2011-06-30 10:00:00,68.04,68.14,68.04,68.14,11300.0,49.5075,49.5803,49.5075,49.5803,11300.0
2011-06-30 10:05:00,68.14,68.18,68.12,68.12,6900.0,49.5803,49.6094,49.5657,49.5657,6900.0
2011-06-30 10:10:00,68.13,68.13,68.07,68.07,2300.0,49.573,49.573,49.5293,49.5293,2300.0
2011-06-30 10:15:00,68.08,68.11,68.06,68.08,3300.0,49.5366,49.5584,49.5221,49.5366,3300.0
2011-06-30 10:20:00,68.09,68.24,68.09,68.24,8400.0,49.5439,49.653,49.5439,49.653,8400.0
2011-06-30 10:25:00,68.26,68.26,68.2,68.21,8700.0,49.6676,49.6676,49.6239,49.6312,8700.0
2011-06-30 10:30:00,68.22,68.22,68.18,68.19,3300.0,49.6385,49.6385,49.6094,49.6166,3300.0
2011-06-30 10:35:00,68.2,68.23,68.2,68.22,5100.0,49.6239,49.6457,49.6239,49.6385,5100.0
2011-06-30 10:40:00,68.21,68.22,68.18,68.18,10400.0,49.6312,49.6385,49.6094,49.6094,10400.0
2011-06-30 10:45:00,68.16,68.16,68.13,68.16,40300.0,49.5948,49.5948,49.573,49.5948,40300.0
2011-06-30 10:50:00,68.18,68.2,68.16,68.19,8000.0,49.6094,49.6239,49.5948,49.6166,8000.0
2011-06-30 10:55:00,68.18,68.18,68.15,68.18,6500.0,49.6094,49.6094,49.5875,49.6094,6500.0
2011-06-30 11:00:00,68.18,68.3,68.18,68.3,17400.0,49.6094,49.6967,49.6094,49.6967,17400.0
2011-06-30 11:05:00,68.28,68.3,68.27,68.29,9100.0,49.6821,49.6967,49.6749,49.6894,9100.0
2011-06-30 11:10:00,68.29,68.32,68.27,68.32,5000.0,49.6894,49.7112,49.6749,49.7112,5000.0
2011-06-30 11:15:00,68.29,68.29,68.25,68.25,4700.0,49.6894,49.6894,49.6603,49.6603,4700.0
2011-06-30 11:20:00,68.26,68.28,68.26,68.27,4400.0,49.6676,49.6821,49.6676,49.6749,4400.0
2011-06-30 11:25:00,68.26,68.26,68.24,68.26,4200.0,49.6676,49.6676,49.653,49.6676,4200.0
2011-06-30 11:30:00,68.27,68.3,68.27,68.28,8300.0,49.6749,49.6967,49.6749,49.6821,8300.0
2011-06-30 11:35:00,68.28,68.32,68.27,68.28,13400.0,49.6821,49.7112,49.6749,49.6821,13400.0
2011-06-30 11:40:00,68.27,68.27,68.25,68.27,5100.0,49.6749,49.6749,49.6603,49.6749,5100.0
2011-06-30 11:45:00,68.27,68.28,68.25,68.26,12200.0,49.6749,49.6821,49.6603,49.6676,12200.0
2011-06-30 11:50:00,68.26,68.26,68.24,68.25,7900.0,49.6676,49.6676,49.653,49.6603,7900.0
2011-06-30 11:55:00,68.26,68.32,68.26,68.28,17800.0,49.6676,49.7112,49.6676,49.6821,17800.0
2011-06-30 12:00:00,68.29,68.31,68.28,68.3,13300.0,49.6894,49.704,49.6821,49.6967,13300.0
2011-06-30 12:05:00,68.29,68.34,68.29,68.34,6300.0,49.6894,49.7258,49.6894,49.7258,6300.0
2011-06-30 12:10:00,68.33,68.34,68.29,68.3,4900.0,49.7185,49.7258,49.6894,49.6967,4900.0
2011-06-30 12:15:00,68.28,68.29,68.28,68.29,4600.0,49.6821,49.6894,49.6821,49.6894,4600.0
2011-06-30 12:20:00,68.29,68.29,68.28,68.29,7400.0,49.6894,49.6894,49.6821,49.6894,7400.0
2011-06-30 12:25:00,68.29,68.32,68.28,68.31,5300.0,49.6894,49.7112,49.6821,49.704,5300.0
2011-06-30 12:30:00,68.3,68.3,68.26,68.27,8700.0,49.6967,49.6967,49.6676,49.6749,8700.0
2011-06-30 12:35:00,68.27,68.27,68.25,68.25,3600.0,49.6749,49.6749,49.6603,49.6603,3600.0
2011-06-30 12:40:00,68.24,68.25,68.23,68.25,3200.0,49.653,49.6603,49.6457,49.6603,3200.0
2011-06-30 12:45:00,68.25,68.28,68.25,68.27,4700.0,49.6603,49.6821,49.6603,49.6749,4700.0
2011-06-30 12:50:00,68.28,68.3,68.26,68.28,7400.0,49.6821,49.6967,49.6676,49.6821,7400.0
2011-06-30 12:55:00,68.28,68.28,68.25,68.25,2200.0,49.6821,49.6821,49.6603,49.6603,2200.0
2011-06-30 13:00:00,68.26,68.31,68.26,68.31,4200.0,49.6676,49.704,49.6676,49.704,4200.0
2011-06-30 13:05:00,68.3,68.31,68.3,68.3,4900.0,49.6967,49.704,49.6967,49.6967,4900.0
2011-06-30 13:10:00,68.28,68.28,68.25,68.25,9600.0,49.6821,49.6821,49.6603,49.6603,9600.0
2011-06-30 13:15:00,68.24,68.24,68.2,68.22,4100.0,49.653,49.653,49.6239,49.6385,4100.0
2011-06-30 13:20:00,68.21,68.23,68.19,68.2,7100.0,49.6312,49.6457,49.6166,49.6239,7100.0
2011-06-30 13:25:00,68.2,68.22,68.16,68.2,4200.0,49.6239,49.6385,49.5948,49.6239,4200.0
2011-06-30 13:30:00,68.2,68.23,68.2,68.2,8200.0,49.6239,49.6457,49.6239,49.6239,8200.0
2011-06-30 13:35:00,68.21,68.21,68.16,68.18,7800.0,49.6312,49.6312,49.5948,49.6094,7800.0
2011-06-30 13:40:00,68.17,68.19,68.16,68.19,4600.0,49.6021,49.6166,49.5948,49.6166,4600.0
2011-06-30 13:45:00,68.19,68.21,68.18,68.2,12800.0,49.6166,49.6312,49.6094,49.6239,12800.0
2011-06-30 13:50:00,68.2,68.21,68.19,68.21,23800.0,49.6239,49.6312,49.6166,49.6312,23800.0
2011-06-30 13:55:00,68.21,68.23,68.21,68.23,37000.0,49.6312,49.6457,49.6312,49.6457,37000.0
2011-06-30 14:00:00,68.24,68.26,68.24,68.24,3900.0,49.653,49.6676,49.653,49.653,3900.0
2011-06-30 14:05:00,68.24,68.26,68.23,68.25,15700.0,49.653,49.6676,49.6457,49.6603,15700.0
2011-06-30 14:10:00,68.26,68.26,68.22,68.22,2100.0,49.6676,49.6676,49.6385,49.6385,2100.0
2011-06-30 14:15:00,68.22,68.24,68.19,68.22,5000.0,49.6385,49.653,49.6166,49.6385,5000.0
2011-06-30 14:20:00,68.21,68.24,68.2,68.23,14600.0,49.6312,49.653,49.6239,49.6457,14600.0
2011-06-30 14:25:00,68.23,68.23,68.17,68.17,9000.0,49.6457,49.6457,49.6021,49.6021,9000.0
2011-06-30 14:30:00,68.18,68.22,68.18,68.22,6600.0,49.6094,49.6385,49.6094,49.6385,6600.0
2011-06-30 14:35:00,68.22,68.26,68.22,68.24,5600.0,49.6385,49.6676,49.6385,49.653,5600.0
2011-06-30 14:40:00,68.23,68.25,68.23,68.23,7100.0,49.6457,49.6603,49.6457,49.6457,7100.0
2011-06-30 14:45:00,68.23,68.24,68.18,68.18,11800.0,49.6457,49.653,49.6094,49.6094,11800.0
2011-06-30 14:50:00,68.17,68.21,68.16,68.21,12700.0,49.6021,49.6312,49.5948,49.6312,12700.0
2011-06-30 14:55:00,68.21,68.24,68.2,68.2,7200.0,49.6312,49.653,49.6239,49.6239,7200.0
2011-06-30 15:00:00,68.19,68.19,68.15,68.15,12000.0,49.6166,49.6166,49.5875,49.5875,12000.0
2011-06-30 15:05:00,68.15,68.17,68.15,68.17,21800.0,49.5875,49.6021,49.5875,49.6021,21800.0
2011-06-30 15:10:00,68.16,68.17,68.12,68.12,16000.0,49.5948,49.6021,49.5657,49.5657,16000.0
2011-06-30 15:15:00,68.13,68.18,68.13,68.18,16100.0,49.573,49.6094,49.573,49.6094,16100.0
2011-06-30 15:20:00,68.18,68.21,68.17,68.19,34200.0,49.6094,49.6312,49.6021,49.6166,34200.0
2011-06-30 15:25:00,68.2,68.23,68.19,68.22,10300.0,49.6239,49.6457,49.6166,49.6385,10300.0
2011-06-30 15:30:00,68.22,68.26,68.22,68.26,16900.0,49.6385,49.6676,49.6385,49.6676,16900.0
2011-06-30 15:35:00,68.26,68.32,68.25,68.31,13600.0,49.6676,49.7112,49.6603,49.704,13600.0
2011-06-30 15:40:00,68.31,68.34,68.3,68.34,23200.0,49.704,49.7258,49.6967,49.7258,23200.0
2011-06-30 15:45:00,68.35,68.37,68.27,68.31,42000.0,49.7331,49.7476,49.6749,49.704,42000.0
2011-06-30 15:50:00,68.31,68.31,68.27,68.29,36600.0,49.704,49.704,49.6749,49.6894,36600.0
2011-06-30 15:55:00,68.3,68.32,68.25,68.25,34800.0,49.6967,49.7112,49.6603,49.6603,34800.0
2011-07-01 09:30:00,68.36,68.38,68.28,68.28,204300.0,49.7403,49.7549,49.6821,49.6821,204300.0
2011-07-01 09:35:00,68.28,68.29,68.25,68.26,52300.0,49.6821,49.6894,49.6603,49.6676,52300.0
2011-07-01 09:40:00,68.26,68.3,68.26,68.3,25600.0,49.6676,49.6967,49.6676,49.6967,25600.0
2011-07-01 09:45:00,68.32,68.35,68.3,68.34,17000.0,49.7112,49.7331,49.6967,49.7258,17000.0
2011-07-01 09:50:00,68.34,68.4,68.34,68.4,16500.0,49.7258,49.7694,49.7258,49.7694,16500.0
2011-07-01 09:55:00,68.4,68.4,68.36,68.38,5500.0,49.7694,49.7694,49.7403,49.7549,5500.0
2011-07-01 10:00:00,68.44,68.83,68.36,68.75,89900.0,49.7985,50.0823,49.7403,50.0241,89900.0
2011-07-01 10:05:00,68.75,68.76,68.68,68.69,41100.0,50.0241,50.0314,49.9732,49.9805,41100.0
2011-07-01 10:10:00,68.7,68.78,68.7,68.75,53100.0,49.9877,50.0459,49.9877,50.0241,53100.0
2011-07-01 10:15:00,68.75,68.77,68.7,68.71,19300.0,50.0241,50.0387,49.9877,49.995,19300.0
2011-07-01 10:20:00,68.7,68.82,68.7,68.81,102900.0,49.9877,50.075,49.9877,50.0678,102900.0
2011-07-01 10:25:00,68.81,68.88,68.78,68.85,94600.0,50.0678,50.1187,50.0459,50.0969,94600.0
2011-07-01 10:30:00,68.84,68.9,68.82,68.9,11500.0,50.0896,50.1333,50.075,50.1333,11500.0
2011-07-01 10:35:00,68.94,68.96,68.9,68.93,22300.0,50.1624,50.1769,50.1333,50.1551,22300.0
2011-07-01 10:40:00,68.93,68.95,68.87,68.9,41300.0,50.1551,50.1696,50.1114,50.1333,41300.0
2011-07-01 10:45:00,68.89,68.9,68.84,68.86,33800.0,50.126,50.1333,50.0896,50.1042,33800.0
2011-07-01 10:50:00,68.86,68.91,68.86,68.86,32200.0,50.1042,50.1405,50.1042,50.1042,32200.0
2011-07-01 10:55:00,68.86,68.87,68.82,68.84,87000.0,50.1042,50.1114,50.075,50.0896,87000.0
2011-07-01 11:00:00,68.85,68.87,68.84,68.85,12000.0,50.0969,50.1114,50.0896,50.0969,12000.0
2011-07-01 11:05:00,68.84,68.88,68.83,68.87,12400.0,50.0896,50.1187,50.0823,50.1114,12400.0
2011-07-01 11:10:00,68.87,68.89,68.85,68.89,5100.0,50.1114,50.126,50.0969,50.126,5100.0
2011-07-01 11:15:00,68.9,68.92,68.89,68.92,11700.0,50.1333,50.1478,50.126,50.1478,11700.0
2011-07-01 11:20:00,68.94,68.96,68.93,68.95,2800.0,50.1624,50.1769,50.1551,50.1696,2800.0
2011-07-01 11:25:00,68.95,68.98,68.93,68.96,10200.0,50.1696,50.1915,50.1551,50.1769,10200.0
2011-07-01 11:30:00,68.96,68.99,68.94,68.99,8600.0,50.1769,50.1987,50.1624,50.1987,8600.0
2011-07-01 11:35:00,68.99,69.01,68.94,68.96,37200.0,50.1987,50.2133,50.1624,50.1769,37200.0
2011-07-01 11:40:00,68.94,68.95,68.92,68.93,6000.0,50.1624,50.1696,50.1478,50.1551,6000.0
2011-07-01 11:45:00,68.93,68.94,68.91,68.93,3100.0,50.1551,50.1624,50.1405,50.1551,3100.0
2011-07-01 11:50:00,68.92,68.94,68.91,68.93,4100.0,50.1478,50.1624,50.1405,50.1551,4100.0
2011-07-01 11:55:00,68.94,68.97,68.93,68.97,6600.0,50.1624,50.1842,50.1551,50.1842,6600.0
2011-07-01 12:00:00,68.97,68.97,68.93,68.95,7500.0,50.1842,50.1842,50.1551,50.1696,7500.0
2011-07-01 12:05:00,68.95,68.98,68.94,68.95,17600.0,50.1696,50.1915,50.1624,50.1696,17600.0
2011-07-01 12:10:00,68.95,68.99,68.95,68.98,3200.0,50.1696,50.1987,50.1696,50.1915,3200.0
2011-07-01 12:15:00,68.98,69.0,68.96,68.98,4400.0,50.1915,50.206,50.1769,50.1915,4400.0
2011-07-01 12:20:00,68.97,69.01,68.96,69.01,8600.0,50.1842,50.2133,50.1769,50.2133,8600.0
2011-07-01 12:25:00,69.02,69.07,69.01,69.05,100000.0,50.2206,50.257,50.2133,50.2424,100000.0
2011-07-01 12:30:00,69.05,69.05,69.02,69.02,17100.0,50.2424,50.2424,50.2206,50.2206,17100.0
2011-07-01 12:35:00,69.02,69.04,69.01,69.03,7800.0,50.2206,50.2351,50.2133,50.2278,7800.0
2011-07-01 12:40:00,69.03,69.04,69.01,69.02,5300.0,50.2278,50.2351,50.2133,50.2206,5300.0
2011-07-01 12:45:00,69.03,69.03,69.0,69.03,3000.0,50.2278,50.2278,50.206,50.2278,3000.0
2011-07-01 12:50:00,69.02,69.02,69.0,69.02,8600.0,50.2206,50.2206,50.206,50.2206,8600.0
2011-07-01 12:55:00,69.03,69.05,69.02,69.04,3600.0,50.2278,50.2424,50.2206,50.2351,3600.0
2011-07-01 13:00:00,69.04,69.1,69.03,69.1,13100.0,50.2351,50.2788,50.2278,50.2788,13100.0
2011-07-01 13:05:00,69.09,69.17,69.07,69.16,18600.0,50.2715,50.3297,50.257,50.3224,18600.0
2011-07-01 13:10:00,69.14,69.15,69.12,69.12,2200.0,50.3079,50.3152,50.2933,50.2933,2200.0
2011-07-01 13:15:00,69.13,69.16,69.12,69.13,5700.0,50.3006,50.3224,50.2933,50.3006,5700.0
2011-07-01 13:20:00,69.11,69.15,69.11,69.14,3400.0,50.2861,50.3152,50.2861,50.3079,3400.0
2011-07-01 13:25:00,69.13,69.17,69.13,69.17,3300.0,50.3006,50.3297,50.3006,50.3297,3300.0
2011-07-01 13:30:00,69.17,69.18,69.14,69.17,5700.0,50.3297,50.337,50.3079,50.3297,5700.0
2011-07-01 13:35:00,69.16,69.24,69.16,69.23,10800.0,50.3224,50.3806,50.3224,50.3734,10800.0
2011-07-01 13:40:00,69.22,69.22,69.17,69.19,11200.0,50.3661,50.3661,50.3297,50.3443,11200.0
2011-07-01 13:45:00,69.2,69.22,69.17,69.17,5800.0,50.3515,50.3661,50.3297,50.3297,5800.0
2011-07-01 13:50:00,69.17,69.21,69.16,69.2,6700.0,50.3297,50.3588,50.3224,50.3515,6700.0
2011-07-01 13:55:00,69.21,69.21,69.18,69.2,9000.0,50.3588,50.3588,50.337,50.3515,9000.0
2011-07-01 14:00:00,69.19,69.21,69.19,69.19,8100.0,50.3443,50.3588,50.3443,50.3443,8100.0
2011-07-01 14:05:00,69.18,69.2,69.18,69.19,11100.0,50.337,50.3515,50.337,50.3443,11100.0
2011-07-01 14:10:00,69.18,69.2,69.17,69.2,20200.0,50.337,50.3515,50.3297,50.3515,20200.0
2011-07-01 14:15:00,69.19,69.22,69.19,69.19,14300.0,50.3443,50.3661,50.3443,50.3443,14300.0
2011-07-01 14:20:00,69.17,69.24,69.17,69.23,13700.0,50.3297,50.3806,50.3297,50.3734,13700.0
2011-07-01 14:25:00,69.22,69.23,69.2,69.22,13800.0,50.3661,50.3734,50.3515,50.3661,13800.0
2011-07-01 14:30:00,69.22,69.26,69.21,69.24,10800.0,50.3661,50.3952,50.3588,50.3806,10800.0
2011-07-01 14:35:00,69.25,69.28,69.23,69.26,7000.0,50.3879,50.4098,50.3734,50.3952,7000.0
2011-07-01 14:40:00,69.24,69.27,69.23,69.25,4400.0,50.3806,50.4025,50.3734,50.3879,4400.0
2011-07-01 14:45:00,69.26,69.29,69.26,69.28,8100.0,50.3952,50.417,50.3952,50.4098,8100.0
2011-07-01 14:50:00,69.29,69.3,69.26,69.27,8200.0,50.417,50.4243,50.3952,50.4025,8200.0
2011-07-01 14:55:00,69.27,69.35,69.26,69.33,21900.0,50.4025,50.4607,50.3952,50.4461,21900.0
2011-07-01 15:00:00,69.33,69.34,69.31,69.31,7300.0,50.4461,50.4534,50.4316,50.4316,7300.0
2011-07-01 15:05:00,69.33,69.34,69.3,69.3,19800.0,50.4461,50.4534,50.4243,50.4243,19800.0
2011-07-01 15:10:00,69.3,69.33,69.29,69.33,14000.0,50.4243,50.4461,50.417,50.4461,14000.0
2011-07-01 15:15:00,69.31,69.32,69.27,69.27,23900.0,50.4316,50.4389,50.4025,50.4025,23900.0
2011-07-01 15:20:00,69.26,69.27,69.23,69.24,7000.0,50.3952,50.4025,50.3734,50.3806,7000.0
2011-07-01 15:25:00,69.24,69.27,69.23,69.26,9200.0,50.3806,50.4025,50.3734,50.3952,9200.0
2011-07-01 15:30:00,69.25,69.29,69.23,69.29,6600.0,50.3879,50.417,50.3734,50.417,6600.0
2011-07-01 15:35:00,69.29,69.32,69.28,69.32,5500.0,50.417,50.4389,50.4098,50.4389,5500.0
2011-07-01 15:40:00,69.33,69.36,69.31,69.35,16700.0,50.4461,50.468,50.4316,50.4607,16700.0
2011-07-01 15:45:00,69.34,69.41,69.34,69.37,35300.0,50.4534,50.5043,50.4534,50.4752,35300.0
2011-07-01 15:50:00,69.38,69.4,69.32,69.32,28500.0,50.4825,50.4971,50.4389,50.4389,28500.0
2011-07-01 15:55:00,69.32,69.34,69.29,69.29,42700.0,50.4389,50.4534,50.417,50.417,42700.0
2011-07-05 09:30:00,68.83,68.88,68.74,68.76,80800.0,50.3537,50.3902,50.2878,50.3025,80800.0
2011-07-05 09:35:00,68.77,68.78,68.62,68.64,25400.0,50.3098,50.3171,50.2,50.2147,25400.0
2011-07-05 09:40:00,68.64,68.71,68.62,68.71,4600.0,50.2147,50.2659,50.2,50.2659,4600.0
2011-07-05 09:45:00,68.72,68.75,68.71,68.74,8700.0,50.2732,50.2951,50.2659,50.2878,8700.0
2011-07-05 09:50:00,68.74,68.75,68.7,68.72,11000.0,50.2878,50.2951,50.2586,50.2732,11000.0
2011-07-05 09:55:00,68.72,68.72,68.68,68.71,5600.0,50.2732,50.2732,50.2439,50.2659,5600.0
2011-07-05 10:00:00,68.71,68.8,68.65,68.8,14400.0,50.2659,50.3317,50.222,50.3317,14400.0
2011-07-05 10:05:00,68.79,68.81,68.77,68.77,7000.0,50.3244,50.339,50.3098,50.3098,7000.0
2011-07-05 10:10:00,68.78,68.83,68.77,68.77,26600.0,50.3171,50.3537,50.3098,50.3098,26600.0
2011-07-05 10:15:00,68.76,68.76,68.64,68.64,23800.0,50.3025,50.3025,50.2147,50.2147,23800.0
2011-07-05 10:20:00,68.64,68.68,68.59,68.59,13700.0,50.2147,50.2439,50.1781,50.1781,13700.0
2011-07-05 10:25:00,68.6,68.69,68.6,68.67,25700.0,50.1854,50.2512,50.1854,50.2366,25700.0
2011-07-05 10:30:00,68.66,68.7,68.66,68.68,7400.0,50.2293,50.2586,50.2293,50.2439,7400.0
2011-07-05 10:35:00,68.67,68.7,68.66,68.67,8700.0,50.2366,50.2586,50.2293,50.2366,8700.0
2011-07-05 10:40:00,68.68,68.7,68.67,68.67,9500.0,50.2439,50.2586,50.2366,50.2366,9500.0
2011-07-05 10:45:00,68.68,68.71,68.62,68.63,8600.0,50.2439,50.2659,50.2,50.2074,8600.0
2011-07-05 10:50:00,68.63,68.65,68.6,68.61,20300.0,50.2074,50.222,50.1854,50.1927,20300.0
2011-07-05 10:55:00,68.61,68.61,68.54,68.58,8600.0,50.1927,50.1927,50.1415,50.1708,8600.0
2011-07-05 11:00:00,68.59,68.59,68.53,68.54,5900.0,50.1781,50.1781,50.1342,50.1415,5900.0
2011-07-05 11:05:00,68.53,68.56,68.5,68.56,21500.0,50.1342,50.1561,50.1122,50.1561,21500.0
2011-07-05 11:10:00,68.53,68.59,68.52,68.57,18500.0,50.1342,50.1781,50.1269,50.1635,18500.0
2011-07-05 11:15:00,68.57,68.64,68.56,68.62,14600.0,50.1635,50.2147,50.1561,50.2,14600.0
2011-07-05 11:20:00,68.62,68.64,68.61,68.61,4300.0,50.2,50.2147,50.1927,50.1927,4300.0
2011-07-05 11:25:00,68.62,68.63,68.59,68.6,10400.0,50.2,50.2074,50.1781,50.1854,10400.0
2011-07-05 11:30:00,68.59,68.66,68.59,68.62,12700.0,50.1781,50.2293,50.1781,50.2,12700.0
2011-07-05 11:35:00,68.62,68.65,68.62,68.62,3900.0,50.2,50.222,50.2,50.2,3900.0
2011-07-05 11:40:00,68.61,68.65,68.6,68.64,5500.0,50.1927,50.222,50.1854,50.2147,5500.0
2011-07-05 11:45:00,68.66,68.7,68.66,68.68,4000.0,50.2293,50.2586,50.2293,50.2439,4000.0
2011-07-05 11:50:00,68.68,68.68,68.67,68.67,1400.0,50.2439,50.2439,50.2366,50.2366,1400.0
2011-07-05 11:55:00,68.68,68.68,68.66,68.68,2900.0,50.2439,50.2439,50.2293,50.2439,2900.0
2011-07-05 12:00:00,68.68,68.7,68.67,68.68,4100.0,50.2439,50.2586,50.2366,50.2439,4100.0
2011-07-05 12:05:00,68.69,68.74,68.69,68.74,13200.0,50.2512,50.2878,50.2512,50.2878,13200.0
2011-07-05 12:10:00,68.74,68.75,68.73,68.73,3900.0,50.2878,50.2951,50.2805,50.2805,3900.0
2011-07-05 12:15:00,68.71,68.73,68.71,68.71,1900.0,50.2659,50.2805,50.2659,50.2659,1900.0
2011-07-05 12:20:00,68.7,68.73,68.7,68.73,23900.0,50.2586,50.2805,50.2586,50.2805,23900.0
2011-07-05 12:25:00,68.73,68.74,68.73,68.73,21700.0,50.2805,50.2878,50.2805,50.2805,21700.0
2011-07-05 12:30:00,68.74,68.76,68.74,68.75,40900.0,50.2878,50.3025,50.2878,50.2951,40900.0
2011-07-05 12:35:00,68.75,68.76,68.74,68.76,27400.0,50.2951,50.3025,50.2878,50.3025,27400.0
2011-07-05 12:40:00,68.76,68.78,68.76,68.76,7500.0,50.3025,50.3171,50.3025,50.3025,7500.0
2011-07-05 12:45:00,68.76,68.76,68.73,68.73,4100.0,50.3025,50.3025,50.2805,50.2805,4100.0
2011-07-05 12:50:00,68.73,68.76,68.72,68.76,9600.0,50.2805,50.3025,50.2732,50.3025,9600.0
2011-07-05 12:55:00,68.76,68.76,68.73,68.73,4600.0,50.3025,50.3025,50.2805,50.2805,4600.0
2011-07-05 13:00:00,68.74,68.78,68.74,68.78,7700.0,50.2878,50.3171,50.2878,50.3171,7700.0
2011-07-05 13:05:00,68.78,68.78,68.75,68.77,22100.0,50.3171,50.3171,50.2951,50.3098,22100.0
2011-07-05 13:10:00,68.77,68.77,68.74,68.76,11200.0,50.3098,50.3098,50.2878,50.3025,11200.0
2011-07-05 13:15:00,68.77,68.79,68.77,68.77,5800.0,50.3098,50.3244,50.3098,50.3098,5800.0
2011-07-05 13:20:00,68.77,68.78,68.76,68.78,2800.0,50.3098,50.3171,50.3025,50.3171,2800.0
2011-07-05 13:25:00,68.78,68.78,68.77,68.77,6600.0,50.3171,50.3171,50.3098,50.3098,6600.0
2011-07-05 13:30:00,68.76,68.77,68.76,68.77,6400.0,50.3025,50.3098,50.3025,50.3098,6400.0
2011-07-05 13:35:00,68.77,68.79,68.76,68.78,10900.0,50.3098,50.3244,50.3025,50.3171,10900.0
2011-07-05 13:40:00,68.78,68.78,68.77,68.78,6100.0,50.3171,50.3171,50.3098,50.3171,6100.0
2011-07-05 13:45:00,68.79,68.85,68.79,68.84,17100.0,50.3244,50.3683,50.3244,50.361,17100.0
2011-07-05 13:50:00,68.85,68.87,68.84,68.87,4900.0,50.3683,50.3829,50.361,50.3829,4900.0
2011-07-05 13:55:00,68.88,68.89,68.87,68.88,14300.0,50.3902,50.3976,50.3829,50.3902,14300.0
2011-07-05 14:00:00,68.88,68.89,68.67,68.73,75600.0,50.3902,50.3976,50.2366,50.2805,75600.0
2011-07-05 14:05:00,68.71,68.72,68.67,68.69,29600.0,50.2659,50.2732,50.2366,50.2512,29600.0
2011-07-05 14:10:00,68.68,68.74,68.68,68.74,37900.0,50.2439,50.2878,50.2439,50.2878,37900.0
2011-07-05 14:15:00,68.73,68.73,68.63,68.63,77600.0,50.2805,50.2805,50.2074,50.2074,77600.0
2011-07-05 14:20:00,68.63,68.64,68.53,68.58,38000.0,50.2074,50.2147,50.1342,50.1708,38000.0
2011-07-05 14:25:00,68.56,68.58,68.53,68.56,26500.0,50.1561,50.1708,50.1342,50.1561,26500.0
2011-07-05 14:30:00,68.56,68.58,68.54,68.54,15200.0,50.1561,50.1708,50.1415,50.1415,15200.0
2011-07-05 14:35:00,68.53,68.67,68.52,68.67,21000.0,50.1342,50.2366,50.1269,50.2366,21000.0
2011-07-05 14:40:00,68.66,68.66,68.63,68.63,9100.0,50.2293,50.2293,50.2074,50.2074,9100.0
2011-07-05 14:45:00,68.63,68.66,68.62,68.65,12600.0,50.2074,50.2293,50.2,50.222,12600.0
2011-07-05 14:50:00,68.65,68.67,68.64,68.65,11300.0,50.222,50.2366,50.2147,50.222,11300.0
2011-07-05 14:55:00,68.65,68.7,68.62,68.69,8700.0,50.222,50.2586,50.2,50.2512,8700.0
2011-07-05 15:00:00,68.69,68.69,68.63,68.67,9900.0,50.2512,50.2512,50.2074,50.2366,9900.0
2011-07-05 15:05:00,68.67,68.75,68.67,68.74,17900.0,50.2366,50.2951,50.2366,50.2878,17900.0
2011-07-05 15:10:00,68.74,68.74,68.67,68.69,14300.0,50.2878,50.2878,50.2366,50.2512,14300.0
2011-07-05 15:15:00,68.68,68.74,68.68,68.71,16000.0,50.2439,50.2878,50.2439,50.2659,16000.0
2011-07-05 15:20:00,68.71,68.83,68.7,68.82,34600.0,50.2659,50.3537,50.2586,50.3463,34600.0
2011-07-05 15:25:00,68.82,68.83,68.78,68.82,31200.0,50.3463,50.3537,50.3171,50.3463,31200.0
2011-07-05 15:30:00,68.82,68.83,68.79,68.79,15000.0,50.3463,50.3537,50.3244,50.3244,15000.0
2011-07-05 15:35:00,68.8,68.83,68.76,68.77,28400.0,50.3317,50.3537,50.3025,50.3098,28400.0
2011-07-05 15:40:00,68.77,68.77,68.73,68.75,25300.0,50.3098,50.3098,50.2805,50.2951,25300.0
2011-07-05 15:45:00,68.74,68.74,68.67,68.68,15900.0,50.2878,50.2878,50.2366,50.2439,15900.0
2011-07-05 15:50:00,68.67,68.72,68.65,68.71,24700.0,50.2366,50.2732,50.222,50.2659,24700.0
2011-07-05 15:55:00,68.7,68.72,68.67,68.72,35200.0,50.2586,50.2732,50.2366,50.2732,35200.0
2011-07-06 09:30:00,68.57,68.57,68.43,68.54,33800.0,50.1635,50.1635,50.061,50.1415,33800.0
2011-07-06 09:35:00,68.55,68.58,68.47,68.47,38500.0,50.1488,50.1708,50.0903,50.0903,38500.0
2011-07-06 09:40:00,68.43,68.44,68.4,68.41,19600.0,50.061,50.0684,50.0391,50.0464,19600.0
2011-07-06 09:45:00,68.42,68.52,68.4,68.5,15700.0,50.0537,50.1269,50.0391,50.1122,15700.0
2011-07-06 09:50:00,68.5,68.52,68.4,68.42,8400.0,50.1122,50.1269,50.0391,50.0537,8400.0
2011-07-06 09:55:00,68.42,68.45,68.4,68.4,9100.0,50.0537,50.0757,50.0391,50.0391,9100.0
2011-07-06 10:00:00,68.38,68.48,68.33,68.4,33800.0,50.0245,50.0976,49.9879,50.0391,33800.0
2011-07-06 10:05:00,68.39,68.4,68.33,68.4,27400.0,50.0318,50.0391,49.9879,50.0391,27400.0
2011-07-06 10:10:00,68.4,68.43,68.37,68.37,19500.0,50.0391,50.061,50.0171,50.0171,19500.0
2011-07-06 10:15:00,68.37,68.39,68.27,68.28,28200.0,50.0171,50.0318,49.944,49.9513,28200.0
2011-07-06 10:20:00,68.29,68.34,68.25,68.34,57700.0,49.9586,49.9952,49.9294,49.9952,57700.0
2011-07-06 10:25:00,68.34,68.4,68.31,68.4,24900.0,49.9952,50.0391,49.9732,50.0391,24900.0
2011-07-06 10:30:00,68.4,68.42,68.37,68.41,19400.0,50.0391,50.0537,50.0171,50.0464,19400.0
2011-07-06 10:35:00,68.42,68.45,68.37,68.43,25300.0,50.0537,50.0757,50.0171,50.061,25300.0
2011-07-06 10:40:00,68.45,68.45,68.38,68.38,8300.0,50.0757,50.0757,50.0245,50.0245,8300.0
2011-07-06 10:45:00,68.38,68.42,68.34,68.4,55900.0,50.0245,50.0537,49.9952,50.0391,55900.0
2011-07-06 10:50:00,68.4,68.47,68.38,68.46,30100.0,50.0391,50.0903,50.0245,50.083,30100.0
2011-07-06 10:55:00,68.47,68.48,68.44,68.44,10300.0,50.0903,50.0976,50.0684,50.0684,10300.0
2011-07-06 11:00:00,68.44,68.48,68.41,68.43,8300.0,50.0684,50.0976,50.0464,50.061,8300.0
2011-07-06 11:05:00,68.44,68.45,68.38,68.39,17900.0,50.0684,50.0757,50.0245,50.0318,17900.0
2011-07-06 11:10:00,68.4,68.46,68.4,68.43,13000.0,50.0391,50.083,50.0391,50.061,13000.0
2011-07-06 11:15:00,68.43,68.45,68.41,68.44,28600.0,50.061,50.0757,50.0464,50.0684,28600.0
2011-07-06 11:20:00,68.45,68.49,68.43,68.44,10000.0,50.0757,50.1049,50.061,50.0684,10000.0
2011-07-06 11:25:00,68.45,68.49,68.43,68.47,14500.0,50.0757,50.1049,50.061,50.0903,14500.0
2011-07-06 11:30:00,68.48,68.5,68.45,68.46,29500.0,50.0976,50.1122,50.0757,50.083,29500.0
2011-07-06 11:35:00,68.47,68.58,68.47,68.53,44000.0,50.0903,50.1708,50.0903,50.1342,44000.0
2011-07-06 11:40:00,68.55,68.63,68.53,68.59,13700.0,50.1488,50.2074,50.1342,50.1781,13700.0
2011-07-06 11:45:00,68.62,68.62,68.6,68.61,2100.0,50.2,50.2,50.1854,50.1927,2100.0
2011-07-06 11:50:00,68.6,68.63,68.58,68.59,9900.0,50.1854,50.2074,50.1708,50.1781,9900.0
2011-07-06 11:55:00,68.58,68.63,68.57,68.61,16400.0,50.1708,50.2074,50.1635,50.1927,16400.0
2011-07-06 12:00:00,68.6,68.62,68.59,68.59,14500.0,50.1854,50.2,50.1781,50.1781,14500.0
2011-07-06 12:05:00,68.57,68.59,68.57,68.57,5800.0,50.1635,50.1781,50.1635,50.1635,5800.0
2011-07-06 12:10:00,68.58,68.59,68.56,68.58,15200.0,50.1708,50.1781,50.1561,50.1708,15200.0
2011-07-06 12:15:00,68.59,68.61,68.58,68.61,3100.0,50.1781,50.1927,50.1708,50.1927,3100.0
2011-07-06 12:20:00,68.6,68.62,68.59,68.59,6400.0,50.1854,50.2,50.1781,50.1781,6400.0
2011-07-06 12:25:00,68.59,68.62,68.58,68.61,14000.0,50.1781,50.2,50.1708,50.1927,14000.0
2011-07-06 12:30:00,68.61,68.62,68.59,68.6,2400.0,50.1927,50.2,50.1781,50.1854,2400.0
2011-07-06 12:35:00,68.61,68.67,68.59,68.67,12600.0,50.1927,50.2366,50.1781,50.2366,12600.0
2011-07-06 12:40:00,68.67,68.67,68.64,68.64,3300.0,50.2366,50.2366,50.2147,50.2147,3300.0
2011-07-06 12:45:00,68.63,68.64,68.63,68.64,1300.0,50.2074,50.2147,50.2074,50.2147,1300.0
2011-07-06 12:50:00,68.65,68.65,68.63,68.63,2900.0,50.222,50.222,50.2074,50.2074,2900.0
2011-07-06 12:55:00,68.65,68.7,68.65,68.68,5400.0,50.222,50.2586,50.222,50.2439,5400.0
2011-07-06 13:00:00,68.69,68.69,68.65,68.65,7900.0,50.2512,50.2512,50.222,50.222,7900.0
2011-07-06 13:05:00,68.66,68.67,68.61,68.61,13100.0,50.2293,50.2366,50.1927,50.1927,13100.0
2011-07-06 13:10:00,68.61,68.62,68.6,68.6,4900.0,50.1927,50.2,50.1854,50.1854,4900.0
2011-07-06 13:15:00,68.6,68.63,68.6,68.6,2900.0,50.1854,50.2074,50.1854,50.1854,2900.0
2011-07-06 13:20:00,68.6,68.63,68.55,68.56,15200.0,50.1854,50.2074,50.1488,50.1561,15200.0
2011-07-06 13:25:00,68.55,68.57,68.54,68.54,3400.0,50.1488,50.1635,50.1415,50.1415,3400.0
2011-07-06 13:30:00,68.55,68.57,68.54,68.56,18900.0,50.1488,50.1635,50.1415,50.1561,18900.0
2011-07-06 13:35:00,68.57,68.58,68.56,68.58,7300.0,50.1635,50.1708,50.1561,50.1708,7300.0
2011-07-06 13:40:00,68.57,68.61,68.56,68.6,10800.0,50.1635,50.1927,50.1561,50.1854,10800.0
2011-07-06 13:45:00,68.6,68.62,68.58,68.58,8100.0,50.1854,50.2,50.1708,50.1708,8100.0
2011-07-06 13:50:00,68.59,68.59,68.55,68.55,3300.0,50.1781,50.1781,50.1488,50.1488,3300.0
2011-07-06 13:55:00,68.55,68.63,68.55,68.61,13200.0,50.1488,50.2074,50.1488,50.1927,13200.0
2011-07-06 14:00:00,68.61,68.62,68.6,68.61,8700.0,50.1927,50.2,50.1854,50.1927,8700.0
2011-07-06 14:05:00,68.61,68.62,68.53,68.53,15700.0,50.1927,50.2,50.1342,50.1342,15700.0
2011-07-06 14:10:00,68.53,68.55,68.51,68.52,6800.0,50.1342,50.1488,50.1196,50.1269,6800.0
2011-07-06 14:15:00,68.51,68.54,68.5,68.53,5500.0,50.1196,50.1415,50.1122,50.1342,5500.0
2011-07-06 14:20:00,68.53,68.54,68.47,68.51,46400.0,50.1342,50.1415,50.0903,50.1196,46400.0
2011-07-06 14:25:00,68.52,68.53,68.51,68.53,12900.0,50.1269,50.1342,50.1196,50.1342,12900.0
2011-07-06 14:30:00,68.54,68.54,68.5,68.51,4500.0,50.1415,50.1415,50.1122,50.1196,4500.0
2011-07-06 14:35:00,68.52,68.56,68.52,68.56,9500.0,50.1269,50.1561,50.1269,50.1561,9500.0
2011-07-06 14:40:00,68.56,68.58,68.54,68.58,26300.0,50.1561,50.1708,50.1415,50.1708,26300.0
2011-07-06 14:45:00,68.57,68.62,68.57,68.59,21100.0,50.1635,50.2,50.1635,50.1781,21100.0
2011-07-06 14:50:00,68.59,68.61,68.58,68.58,7100.0,50.1781,50.1927,50.1708,50.1708,7100.0
2011-07-06 14:55:00,68.58,68.61,68.53,68.53,16000.0,50.1708,50.1927,50.1342,50.1342,16000.0
2011-07-06 15:00:00,68.54,68.55,68.49,68.5,37700.0,50.1415,50.1488,50.1049,50.1122,37700.0
2011-07-06 15:05:00,68.5,68.58,68.48,68.57,39900.0,50.1122,50.1708,50.0976,50.1635,39900.0
2011-07-06 15:10:00,68.57,68.58,68.5,68.52,20700.0,50.1635,50.1708,50.1122,50.1269,20700.0
2011-07-06 15:15:00,68.51,68.55,68.5,68.55,24100.0,50.1196,50.1488,50.1122,50.1488,24100.0
2011-07-06 15:20:00,68.55,68.57,68.53,68.56,21700.0,50.1488,50.1635,50.1342,50.1561,21700.0
2011-07-06 15:25:00,68.56,68.59,68.54,68.56,23400.0,50.1561,50.1781,50.1415,50.1561,23400.0
2011-07-06 15:30:00,68.56,68.57,68.53,68.53,27800.0,50.1561,50.1635,50.1342,50.1342,27800.0
2011-07-06 15:35:00,68.54,68.55,68.51,68.54,15800.0,50.1415,50.1488,50.1196,50.1415,15800.0
2011-07-06 15:40:00,68.55,68.59,68.55,68.58,38200.0,50.1488,50.1781,50.1488,50.1708,38200.0
2011-07-06 15:45:00,68.58,68.61,68.54,68.54,36000.0,50.1708,50.1927,50.1415,50.1415,36000.0
2011-07-06 15:50:00,68.55,68.61,68.55,68.6,37000.0,50.1488,50.1927,50.1488,50.1854,37000.0
2011-07-06 15:55:00,68.61,68.64,68.58,68.64,25500.0,50.1927,50.2147,50.1708,50.2147,25500.0
2011-07-07 09:30:00,69.21,69.28,69.19,69.19,19600.0,50.6317,50.6829,50.617,50.617,19600.0
2011-07-07 09:35:00,69.19,69.19,69.13,69.14,7600.0,50.617,50.617,50.5731,50.5804,7600.0
2011-07-07 09:40:00,69.15,69.15,69.09,69.12,14700.0,50.5878,50.5878,50.5439,50.5658,14700.0
2011-07-07 09:45:00,69.13,69.13,69.07,69.11,5300.0,50.5731,50.5731,50.5292,50.5585,5300.0
2011-07-07 09:50:00,69.1,69.19,69.1,69.16,7900.0,50.5512,50.617,50.5512,50.5951,7900.0
2011-07-07 09:55:00,69.16,69.21,69.16,69.21,10400.0,50.5951,50.6317,50.5951,50.6317,10400.0
2011-07-07 10:00:00,69.19,69.27,69.18,69.25,17600.0,50.617,50.6756,50.6097,50.6609,17600.0
2011-07-07 10:05:00,69.25,69.25,69.16,69.17,20100.0,50.6609,50.6609,50.5951,50.6024,20100.0
2011-07-07 10:10:00,69.19,69.21,69.16,69.2,9900.0,50.617,50.6317,50.5951,50.6243,9900.0
2011-07-07 10:15:00,69.22,69.24,69.2,69.2,8900.0,50.639,50.6536,50.6243,50.6243,8900.0
2011-07-07 10:20:00,69.2,69.2,69.12,69.17,730500.0,50.6243,50.6243,50.5658,50.6024,730500.0
2011-07-07 10:25:00,69.17,69.23,69.15,69.22,8800.0,50.6024,50.6463,50.5878,50.639,8800.0
2011-07-07 10:30:00,69.23,69.28,69.19,69.25,24500.0,50.6463,50.6829,50.617,50.6609,24500.0
2011-07-07 10:35:00,69.25,69.29,69.25,69.25,10100.0,50.6609,50.6902,50.6609,50.6609,10100.0
2011-07-07 10:40:00,69.26,69.29,69.24,69.27,14200.0,50.6682,50.6902,50.6536,50.6756,14200.0
2011-07-07 10:45:00,69.25,69.3,69.21,69.23,13100.0,50.6609,50.6975,50.6317,50.6463,13100.0
2011-07-07 10:50:00,69.24,69.25,69.21,69.22,8200.0,50.6536,50.6609,50.6317,50.639,8200.0
2011-07-07 10:55:00,69.22,69.28,69.22,69.28,26800.0,50.639,50.6829,50.639,50.6829,26800.0
2011-07-07 11:00:00,69.28,69.28,69.22,69.25,14400.0,50.6829,50.6829,50.639,50.6609,14400.0
2011-07-07 11:05:00,69.25,69.26,69.21,69.23,16800.0,50.6609,50.6682,50.6317,50.6463,16800.0
2011-07-07 11:10:00,69.23,69.23,69.2,69.2,4700.0,50.6463,50.6463,50.6243,50.6243,4700.0
2011-07-07 11:15:00,69.21,69.22,69.2,69.21,2500.0,50.6317,50.639,50.6243,50.6317,2500.0
2011-07-07 11:20:00,69.2,69.22,69.2,69.22,5700.0,50.6243,50.639,50.6243,50.639,5700.0
2011-07-07 11:25:00,69.22,69.23,69.2,69.22,10000.0,50.639,50.6463,50.6243,50.639,10000.0
2011-07-07 11:30:00,69.22,69.22,69.18,69.2,5100.0,50.639,50.639,50.6097,50.6243,5100.0
2011-07-07 11:35:00,69.18,69.2,69.17,69.2,7200.0,50.6097,50.6243,50.6024,50.6243,7200.0
2011-07-07 11:40:00,69.2,69.2,69.17,69.18,3600.0,50.6243,50.6243,50.6024,50.6097,3600.0
2011-07-07 11:45:00,69.18,69.22,69.18,69.21,1300.0,50.6097,50.639,50.6097,50.6317,1300.0
2011-07-07 11:50:00,69.22,69.24,69.2,69.23,1700.0,50.639,50.6536,50.6243,50.6463,1700.0
2011-07-07 11:55:00,69.23,69.24,69.22,69.23,1600.0,50.6463,50.6536,50.639,50.6463,1600.0
2011-07-07 12:00:00,69.22,69.22,69.2,69.21,6500.0,50.639,50.639,50.6243,50.6317,6500.0
2011-07-07 12:05:00,69.21,69.24,69.21,69.24,5500.0,50.6317,50.6536,50.6317,50.6536,5500.0
2011-07-07 12:10:00,69.25,69.27,69.24,69.27,44700.0,50.6609,50.6756,50.6536,50.6756,44700.0
2011-07-07 12:15:00,69.28,69.28,69.25,69.27,3200.0,50.6829,50.6829,50.6609,50.6756,3200.0
2011-07-07 12:20:00,69.26,69.32,69.26,69.29,20100.0,50.6682,50.7121,50.6682,50.6902,20100.0
2011-07-07 12:25:00,69.31,69.32,69.28,69.28,10800.0,50.7048,50.7121,50.6829,50.6829,10800.0
2011-07-07 12:30:00,69.29,69.31,69.29,69.3,9600.0,50.6902,50.7048,50.6902,50.6975,9600.0
2011-07-07 12:35:00,69.29,69.3,69.28,69.3,12000.0,50.6902,50.6975,50.6829,50.6975,12000.0
2011-07-07 12:40:00,69.29,69.32,69.28,69.31,6800.0,50.6902,50.7121,50.6829,50.7048,6800.0
2011-07-07 12:45:00,69.31,69.33,69.28,69.29,6000.0,50.7048,50.7194,50.6829,50.6902,6000.0
2011-07-07 12:50:00,69.28,69.3,69.28,69.28,9200.0,50.6829,50.6975,50.6829,50.6829,9200.0
2011-07-07 12:55:00,69.3,69.3,69.28,69.28,12700.0,50.6975,50.6975,50.6829,50.6829,12700.0
2011-07-07 13:00:00,69.29,69.3,69.27,69.3,4600.0,50.6902,50.6975,50.6756,50.6975,4600.0
2011-07-07 13:05:00,69.3,69.35,69.3,69.35,18700.0,50.6975,50.7341,50.6975,50.7341,18700.0
2011-07-07 13:10:00,69.34,69.35,69.32,69.34,11400.0,50.7268,50.7341,50.7121,50.7268,11400.0
2011-07-07 13:15:00,69.33,69.36,69.32,69.36,2600.0,50.7194,50.7414,50.7121,50.7414,2600.0
2011-07-07 13:20:00,69.36,69.39,69.35,69.38,11600.0,50.7414,50.7633,50.7341,50.756,11600.0
2011-07-07 13:25:00,69.38,69.39,69.36,69.39,6200.0,50.756,50.7633,50.7414,50.7633,6200.0
2011-07-07 13:30:00,69.39,69.39,69.36,69.36,8300.0,50.7633,50.7633,50.7414,50.7414,8300.0
2011-07-07 13:35:00,69.36,69.37,69.36,69.37,3300.0,50.7414,50.7487,50.7414,50.7487,3300.0
2011-07-07 13:40:00,69.37,69.39,69.37,69.39,3300.0,50.7487,50.7633,50.7487,50.7633,3300.0
2011-07-07 13:45:00,69.39,69.39,69.34,69.35,27100.0,50.7633,50.7633,50.7268,50.7341,27100.0
2011-07-07 13:50:00,69.35,69.37,69.35,69.35,7800.0,50.7341,50.7487,50.7341,50.7341,7800.0
2011-07-07 13:55:00,69.35,69.35,69.33,69.33,6500.0,50.7341,50.7341,50.7194,50.7194,6500.0
2011-07-07 14:00:00,69.34,69.35,69.34,69.34,4900.0,50.7268,50.7341,50.7268,50.7268,4900.0
2011-07-07 14:05:00,69.33,69.36,69.33,69.36,3700.0,50.7194,50.7414,50.7194,50.7414,3700.0
2011-07-07 14:10:00,69.36,69.37,69.35,69.35,4000.0,50.7414,50.7487,50.7341,50.7341,4000.0
2011-07-07 14:15:00,69.36,69.4,69.35,69.4,19300.0,50.7414,50.7707,50.7341,50.7707,19300.0
2011-07-07 14:20:00,69.4,69.44,69.4,69.42,17000.0,50.7707,50.7999,50.7707,50.7853,17000.0
2011-07-07 14:25:00,69.42,69.48,69.42,69.46,12000.0,50.7853,50.8292,50.7853,50.8145,12000.0
2011-07-07 14:30:00,69.47,69.5,69.47,69.48,18800.0,50.8219,50.8438,50.8219,50.8292,18800.0
2011-07-07 14:35:00,69.49,69.49,69.46,69.46,3800.0,50.8365,50.8365,50.8145,50.8145,3800.0
2011-07-07 14:40:00,69.45,69.49,69.45,69.47,2100.0,50.8072,50.8365,50.8072,50.8219,2100.0
2011-07-07 14:45:00,69.46,69.49,69.46,69.47,9600.0,50.8145,50.8365,50.8145,50.8219,9600.0
2011-07-07 14:50:00,69.46,69.47,69.44,69.47,6200.0,50.8145,50.8219,50.7999,50.8219,6200.0
2011-07-07 14:55:00,69.47,69.49,69.43,69.45,25100.0,50.8219,50.8365,50.7926,50.8072,25100.0
2011-07-07 15:00:00,69.46,69.46,69.43,69.44,8900.0,50.8145,50.8145,50.7926,50.7999,8900.0
2011-07-07 15:05:00,69.45,69.46,69.44,69.44,7400.0,50.8072,50.8145,50.7999,50.7999,7400.0
2011-07-07 15:10:00,69.45,69.48,69.45,69.46,16900.0,50.8072,50.8292,50.8072,50.8145,16900.0
2011-07-07 15:15:00,69.47,69.48,69.46,69.46,18500.0,50.8219,50.8292,50.8145,50.8145,18500.0
2011-07-07 15:20:00,69.47,69.47,69.45,69.45,20700.0,50.8219,50.8219,50.8072,50.8072,20700.0
2011-07-07 15:25:00,69.43,69.44,69.39,69.39,10400.0,50.7926,50.7999,50.7633,50.7633,10400.0
2011-07-07 15:30:00,69.39,69.41,69.36,69.4,23200.0,50.7633,50.778,50.7414,50.7707,23200.0
2011-07-07 15:35:00,69.4,69.42,69.38,69.39,37500.0,50.7707,50.7853,50.756,50.7633,37500.0
2011-07-07 15:40:00,69.39,69.4,69.37,69.39,28200.0,50.7633,50.7707,50.7487,50.7633,28200.0
2011-07-07 15:45:00,69.38,69.38,69.32,69.33,23200.0,50.756,50.756,50.7121,50.7194,23200.0
2011-07-07 15:50:00,69.33,69.36,69.3,69.36,143600.0,50.7194,50.7414,50.6975,50.7414,143600.0
2011-07-07 15:55:00,69.35,69.35,69.29,69.32,61900.0,50.7341,50.7341,50.6902,50.7121,61900.0
2011-07-08 09:30:00,68.57,68.64,68.53,68.64,44000.0,50.1635,50.2147,50.1342,50.2147,44000.0
2011-07-08 09:35:00,68.63,68.63,68.56,68.6,12300.0,50.2074,50.2074,50.1561,50.1854,12300.0
2011-07-08 09:40:00,68.6,68.65,68.56,68.63,7900.0,50.1854,50.222,50.1561,50.2074,7900.0
2011-07-08 09:45:00,68.64,68.64,68.51,68.52,22600.0,50.2147,50.2147,50.1196,50.1269,22600.0
2011-07-08 09:50:00,68.52,68.65,68.52,68.64,34000.0,50.1269,50.222,50.1269,50.2147,34000.0
2011-07-08 09:55:00,68.64,68.64,68.58,68.6,15200.0,50.2147,50.2147,50.1708,50.1854,15200.0
2011-07-08 10:00:00,68.58,68.59,68.5,68.5,29000.0,50.1708,50.1781,50.1122,50.1122,29000.0
2011-07-08 10:05:00,68.49,68.54,68.48,68.51,15400.0,50.1049,50.1415,50.0976,50.1196,15400.0
2011-07-08 10:10:00,68.5,68.5,68.41,68.48,29300.0,50.1122,50.1122,50.0464,50.0976,29300.0
2011-07-08 10:15:00,68.48,68.5,68.36,68.39,48200.0,50.0976,50.1122,50.0098,50.0318,48200.0
2011-07-08 10:20:00,68.37,68.42,68.34,68.41,18700.0,50.0171,50.0537,49.9952,50.0464,18700.0
2011-07-08 10:25:00,68.4,68.46,68.36,68.45,12500.0,50.0391,50.083,50.0098,50.0757,12500.0
2011-07-08 10:30:00,68.44,68.44,68.32,68.39,21800.0,50.0684,50.0684,49.9806,50.0318,21800.0
2011-07-08 10:35:00,68.4,68.5,68.38,68.48,25100.0,50.0391,50.1122,50.0245,50.0976,25100.0
2011-07-08 10:40:00,68.48,68.54,68.44,68.44,30200.0,50.0976,50.1415,50.0684,50.0684,30200.0
2011-07-08 10:45:00,68.44,68.48,68.41,68.41,14800.0,50.0684,50.0976,50.0464,50.0464,14800.0
2011-07-08 10:50:00,68.42,68.43,68.36,68.43,16100.0,50.0537,50.061,50.0098,50.061,16100.0
2011-07-08 10:55:00,68.43,68.46,68.4,68.43,15400.0,50.061,50.083,50.0391,50.061,15400.0
2011-07-08 11:00:00,68.43,68.43,68.33,68.33,24800.0,50.061,50.061,49.9879,49.9879,24800.0
2011-07-08 11:05:00,68.34,68.37,68.32,68.35,10500.0,49.9952,50.0171,49.9806,50.0025,10500.0
2011-07-08 11:10:00,68.33,68.35,68.26,68.3,8800.0,49.9879,50.0025,49.9367,49.9659,8800.0
2011-07-08 11:15:00,68.29,68.35,68.26,68.35,12800.0,49.9586,50.0025,49.9367,50.0025,12800.0
2011-07-08 11:20:00,68.36,68.38,68.34,68.38,7300.0,50.0098,50.0245,49.9952,50.0245,7300.0
2011-07-08 11:25:00,68.38,68.39,68.35,68.35,8400.0,50.0245,50.0318,50.0025,50.0025,8400.0
2011-07-08 11:30:00,68.35,68.35,68.3,68.33,22800.0,50.0025,50.0025,49.9659,49.9879,22800.0
2011-07-08 11:35:00,68.34,68.49,68.34,68.48,9200.0,49.9952,50.1049,49.9952,50.0976,9200.0
2011-07-08 11:40:00,68.48,68.49,68.46,68.49,2800.0,50.0976,50.1049,50.083,50.1049,2800.0
2011-07-08 11:45:00,68.5,68.51,68.48,68.48,3800.0,50.1122,50.1196,50.0976,50.0976,3800.0
2011-07-08 11:50:00,68.5,68.5,68.47,68.49,3900.0,50.1122,50.1122,50.0903,50.1049,3900.0
2011-07-08 11:55:00,68.51,68.52,68.48,68.49,3000.0,50.1196,50.1269,50.0976,50.1049,3000.0
2011-07-08 12:00:00,68.49,68.51,68.47,68.48,3700.0,50.1049,50.1196,50.0903,50.0976,3700.0
2011-07-08 12:05:00,68.51,68.52,68.48,68.48,3900.0,50.1196,50.1269,50.0976,50.0976,3900.0
2011-07-08 12:10:00,68.48,68.49,68.44,68.44,4500.0,50.0976,50.1049,50.0684,50.0684,4500.0
2011-07-08 12:15:00,68.43,68.43,68.41,68.43,2600.0,50.061,50.061,50.0464,50.061,2600.0
2011-07-08 12:20:00,68.44,68.45,68.4,68.42,8300.0,50.0684,50.0757,50.0391,50.0537,8300.0
2011-07-08 12:25:00,68.42,68.42,68.39,68.4,5700.0,50.0537,50.0537,50.0318,50.0391,5700.0
2011-07-08 12:30:00,68.42,68.42,68.41,68.42,3000.0,50.0537,50.0537,50.0464,50.0537,3000.0
2011-07-08 12:35:00,68.43,68.46,68.42,68.46,2700.0,50.061,50.083,50.0537,50.083,2700.0
2011-07-08 12:40:00,68.48,68.51,68.47,68.47,1900.0,50.0976,50.1196,50.0903,50.0903,1900.0
2011-07-08 12:45:00,68.47,68.52,68.47,68.52,4900.0,50.0903,50.1269,50.0903,50.1269,4900.0
2011-07-08 12:50:00,68.51,68.51,68.46,68.48,33200.0,50.1196,50.1196,50.083,50.0976,33200.0
2011-07-08 12:55:00,68.47,68.49,68.46,68.48,14700.0,50.0903,50.1049,50.083,50.0976,14700.0
2011-07-08 13:00:00,68.47,68.47,68.43,68.46,13100.0,50.0903,50.0903,50.061,50.083,13100.0
2011-07-08 13:05:00,68.46,68.49,68.46,68.49,17000.0,50.083,50.1049,50.083,50.1049,17000.0
2011-07-08 13:10:00,68.5,68.5,68.43,68.44,24300.0,50.1122,50.1122,50.061,50.0684,24300.0
2011-07-08 13:15:00,68.44,68.46,68.43,68.46,8700.0,50.0684,50.083,50.061,50.083,8700.0
2011-07-08 13:20:00,68.46,68.46,68.44,68.45,15500.0,50.083,50.083,50.0684,50.0757,15500.0
2011-07-08 13:25:00,68.44,68.55,68.44,68.55,44700.0,50.0684,50.1488,50.0684,50.1488,44700.0
2011-07-08 13:30:00,68.54,68.61,68.54,68.6,40600.0,50.1415,50.1927,50.1415,50.1854,40600.0
2011-07-08 13:35:00,68.61,68.63,68.59,68.6,54300.0,50.1927,50.2074,50.1781,50.1854,54300.0
2011-07-08 13:40:00,68.6,68.64,68.59,68.59,21400.0,50.1854,50.2147,50.1781,50.1781,21400.0
2011-07-08 13:45:00,68.59,68.6,68.5,68.5,37100.0,50.1781,50.1854,50.1122,50.1122,37100.0
2011-07-08 13:50:00,68.51,68.56,68.5,68.56,5600.0,50.1196,50.1561,50.1122,50.1561,5600.0
2011-07-08 13:55:00,68.55,68.56,68.5,68.51,4700.0,50.1488,50.1561,50.1122,50.1196,4700.0
2011-07-08 14:00:00,68.52,68.53,68.49,68.49,7700.0,50.1269,50.1342,50.1049,50.1049,7700.0
2011-07-08 14:05:00,68.49,68.57,68.49,68.56,9100.0,50.1049,50.1635,50.1049,50.1561,9100.0
2011-07-08 14:10:00,68.57,68.58,68.52,68.54,9800.0,50.1635,50.1708,50.1269,50.1415,9800.0
2011-07-08 14:15:00,68.53,68.53,68.44,68.49,32200.0,50.1342,50.1342,50.0684,50.1049,32200.0
2011-07-08 14:20:00,68.48,68.49,68.43,68.47,10600.0,50.0976,50.1049,50.061,50.0903,10600.0
2011-07-08 14:25:00,68.48,68.49,68.46,68.48,12100.0,50.0976,50.1049,50.083,50.0976,12100.0
2011-07-08 14:30:00,68.5,68.55,68.5,68.54,25000.0,50.1122,50.1488,50.1122,50.1415,25000.0
2011-07-08 14:35:00,68.54,68.54,68.48,68.51,6500.0,50.1415,50.1415,50.0976,50.1196,6500.0
2011-07-08 14:40:00,68.52,68.54,68.49,68.49,5500.0,50.1269,50.1415,50.1049,50.1049,5500.0
2011-07-08 14:45:00,68.49,68.53,68.49,68.52,17800.0,50.1049,50.1342,50.1049,50.1269,17800.0
2011-07-08 14:50:00,68.52,68.55,68.5,68.5,9300.0,50.1269,50.1488,50.1122,50.1122,9300.0
2011-07-08 14:55:00,68.52,68.54,68.51,68.53,6800.0,50.1269,50.1415,50.1196,50.1342,6800.0
2011-07-08 15:00:00,68.54,68.59,68.52,68.58,22700.0,50.1415,50.1781,50.1269,50.1708,22700.0
2011-07-08 15:05:00,68.59,68.6,68.56,68.56,31100.0,50.1781,50.1854,50.1561,50.1561,31100.0
2011-07-08 15:10:00,68.56,68.56,68.53,68.55,6800.0,50.1561,50.1561,50.1342,50.1488,6800.0
2011-07-08 15:15:00,68.55,68.55,68.5,68.5,4200.0,50.1488,50.1488,50.1122,50.1122,4200.0
2011-07-08 15:20:00,68.49,68.52,68.48,68.5,17800.0,50.1049,50.1269,50.0976,50.1122,17800.0
2011-07-08 15:25:00,68.51,68.54,68.51,68.53,25700.0,50.1196,50.1415,50.1196,50.1342,25700.0
2011-07-08 15:30:00,68.53,68.6,68.52,68.6,12300.0,50.1342,50.1854,50.1269,50.1854,12300.0
2011-07-08 15:35:00,68.59,68.67,68.59,68.64,8700.0,50.1781,50.2366,50.1781,50.2147,8700.0
2011-07-08 15:40:00,68.63,68.67,68.63,68.65,10700.0,50.2074,50.2366,50.2074,50.222,10700.0
2011-07-08 15:45:00,68.65,68.69,68.64,68.69,17400.0,50.222,50.2512,50.2147,50.2512,17400.0
2011-07-08 15:50:00,68.69,68.73,68.66,68.72,12500.0,50.2512,50.2805,50.2293,50.2732,12500.0
2011-07-08 15:55:00,68.72,68.73,68.71,68.72,25400.0,50.2732,50.2805,50.2659,50.2732,25400.0
2011-07-11 09:30:00,67.89,67.91,67.77,67.86,77600.0,49.666,49.6806,49.5782,49.644,77600.0
2011-07-11 09:35:00,67.88,67.9,67.81,67.88,39700.0,49.6587,49.6733,49.6075,49.6587,39700.0
2011-07-11 09:40:00,67.87,67.88,67.78,67.8,36800.0,49.6514,49.6587,49.5855,49.6002,36800.0
2011-07-11 09:45:00,67.8,67.81,67.74,67.8,49100.0,49.6002,49.6075,49.5563,49.6002,49100.0
2011-07-11 09:50:00,67.79,67.87,67.78,67.86,11000.0,49.5928,49.6514,49.5855,49.644,11000.0
2011-07-11 09:55:00,67.87,67.93,67.82,67.82,15400.0,49.6514,49.6953,49.6148,49.6148,15400.0
2011-07-11 10:00:00,67.81,67.83,67.72,67.74,26700.0,49.6075,49.6221,49.5416,49.5563,26700.0
2011-07-11 10:05:00,67.74,67.75,67.63,67.64,23500.0,49.5563,49.5636,49.4758,49.4831,23500.0
2011-07-11 10:10:00,67.64,67.66,67.57,67.66,18900.0,49.4831,49.4977,49.4319,49.4977,18900.0
2011-07-11 10:15:00,67.66,67.66,67.55,67.56,26800.0,49.4977,49.4977,49.4173,49.4246,26800.0
2011-07-11 10:20:00,67.56,67.58,67.51,67.57,16200.0,49.4246,49.4392,49.388,49.4319,16200.0
2011-07-11 10:25:00,67.56,67.56,67.5,67.56,9800.0,49.4246,49.4246,49.3807,49.4246,9800.0
2011-07-11 10:30:00,67.56,67.57,67.51,67.51,15300.0,49.4246,49.4319,49.388,49.388,15300.0
2011-07-11 10:35:00,67.49,67.52,67.47,67.49,5700.0,49.3734,49.3953,49.3587,49.3734,5700.0
2011-07-11 10:40:00,67.49,67.5,67.47,67.48,7900.0,49.3734,49.3807,49.3587,49.366,7900.0
2011-07-11 10:45:00,67.47,67.54,67.47,67.54,15700.0,49.3587,49.4099,49.3587,49.4099,15700.0
2011-07-11 10:50:00,67.53,67.55,67.47,67.47,11700.0,49.4026,49.4173,49.3587,49.3587,11700.0
2011-07-11 10:55:00,67.46,67.47,67.36,67.36,22500.0,49.3514,49.3587,49.2783,49.2783,22500.0
2011-07-11 11:00:00,67.37,67.39,67.31,67.32,24000.0,49.2856,49.3002,49.2417,49.249,24000.0
2011-07-11 11:05:00,67.33,67.44,67.33,67.44,37000.0,49.2563,49.3368,49.2563,49.3368,37000.0
2011-07-11 11:10:00,67.44,67.46,67.41,67.45,16600.0,49.3368,49.3514,49.3148,49.3441,16600.0
2011-07-11 11:15:00,67.46,67.5,67.46,67.5,2800.0,49.3514,49.3807,49.3514,49.3807,2800.0
2011-07-11 11:20:00,67.49,67.58,67.49,67.52,18800.0,49.3734,49.4392,49.3734,49.3953,18800.0
2011-07-11 11:25:00,67.52,67.57,67.5,67.57,7900.0,49.3953,49.4319,49.3807,49.4319,7900.0
2011-07-11 11:30:00,67.56,67.59,67.54,67.56,5300.0,49.4246,49.4465,49.4099,49.4246,5300.0
2011-07-11 11:35:00,67.56,67.56,67.5,67.51,65200.0,49.4246,49.4246,49.3807,49.388,65200.0
2011-07-11 11:40:00,67.51,67.54,67.5,67.52,25000.0,49.388,49.4099,49.3807,49.3953,25000.0
2011-07-11 11:45:00,67.52,67.56,67.51,67.55,14700.0,49.3953,49.4246,49.388,49.4173,14700.0
2011-07-11 11:50:00,67.55,67.6,67.55,67.59,9800.0,49.4173,49.4538,49.4173,49.4465,9800.0
2011-07-11 11:55:00,67.57,67.58,67.51,67.51,29800.0,49.4319,49.4392,49.388,49.388,29800.0
2011-07-11 12:00:00,67.5,67.51,67.49,67.49,4300.0,49.3807,49.388,49.3734,49.3734,4300.0
2011-07-11 12:05:00,67.5,67.52,67.5,67.51,4300.0,49.3807,49.3953,49.3807,49.388,4300.0
2011-07-11 12:10:00,67.51,67.52,67.48,67.49,10600.0,49.388,49.3953,49.366,49.3734,10600.0
2011-07-11 12:15:00,67.49,67.59,67.49,67.57,9300.0,49.3734,49.4465,49.3734,49.4319,9300.0
2011-07-11 12:20:00,67.57,67.58,67.54,67.55,6900.0,49.4319,49.4392,49.4099,49.4173,6900.0
2011-07-11 12:25:00,67.55,67.59,67.55,67.57,5600.0,49.4173,49.4465,49.4173,49.4319,5600.0
2011-07-11 12:30:00,67.57,67.57,67.52,67.52,6800.0,49.4319,49.4319,49.3953,49.3953,6800.0
2011-07-11 12:35:00,67.53,67.54,67.5,67.52,5200.0,49.4026,49.4099,49.3807,49.3953,5200.0
2011-07-11 12:40:00,67.52,67.54,67.52,67.54,10300.0,49.3953,49.4099,49.3953,49.4099,10300.0
2011-07-11 12:45:00,67.53,67.53,67.44,67.44,5800.0,49.4026,49.4026,49.3368,49.3368,5800.0
2011-07-11 12:50:00,67.44,67.46,67.44,67.46,9800.0,49.3368,49.3514,49.3368,49.3514,9800.0
2011-07-11 12:55:00,67.47,67.47,67.45,67.45,2900.0,49.3587,49.3587,49.3441,49.3441,2900.0
2011-07-11 13:00:00,67.46,67.48,67.46,67.47,7100.0,49.3514,49.366,49.3514,49.3587,7100.0
2011-07-11 13:05:00,67.46,67.46,67.44,67.44,2100.0,49.3514,49.3514,49.3368,49.3368,2100.0
2011-07-11 13:10:00,67.44,67.44,67.42,67.44,4600.0,49.3368,49.3368,49.3222,49.3368,4600.0
2011-07-11 13:15:00,67.43,67.43,67.33,67.33,29800.0,49.3295,49.3295,49.2563,49.2563,29800.0
2011-07-11 13:20:00,67.32,67.38,67.32,67.38,8500.0,49.249,49.2929,49.249,49.2929,8500.0
2011-07-11 13:25:00,67.37,67.38,67.35,67.36,4100.0,49.2856,49.2929,49.2709,49.2783,4100.0
2011-07-11 13:30:00,67.37,67.43,67.37,67.4,11500.0,49.2856,49.3295,49.2856,49.3075,11500.0
2011-07-11 13:35:00,67.41,67.41,67.38,67.39,13400.0,49.3148,49.3148,49.2929,49.3002,13400.0
2011-07-11 13:40:00,67.39,67.39,67.33,67.38,3600.0,49.3002,49.3002,49.2563,49.2929,3600.0
2011-07-11 13:45:00,67.37,67.41,67.36,67.41,6500.0,49.2856,49.3148,49.2783,49.3148,6500.0
2011-07-11 13:50:00,67.41,67.43,67.4,67.4,5600.0,49.3148,49.3295,49.3075,49.3075,5600.0
2011-07-11 13:55:00,67.42,67.45,67.42,67.45,2200.0,49.3222,49.3441,49.3222,49.3441,2200.0
2011-07-11 14:00:00,67.44,67.47,67.44,67.44,7200.0,49.3368,49.3587,49.3368,49.3368,7200.0
2011-07-11 14:05:00,67.44,67.44,67.41,67.44,1700.0,49.3368,49.3368,49.3148,49.3368,1700.0
2011-07-11 14:10:00,67.44,67.45,67.4,67.41,9100.0,49.3368,49.3441,49.3075,49.3148,9100.0
2011-07-11 14:15:00,67.4,67.4,67.34,67.34,4600.0,49.3075,49.3075,49.2636,49.2636,4600.0
2011-07-11 14:20:00,67.34,67.38,67.32,67.32,4900.0,49.2636,49.2929,49.249,49.249,4900.0
2011-07-11 14:25:00,67.32,67.36,67.31,67.34,8000.0,49.249,49.2783,49.2417,49.2636,8000.0
2011-07-11 14:30:00,67.34,67.34,67.26,67.3,18300.0,49.2636,49.2636,49.2051,49.2344,18300.0
2011-07-11 14:35:00,67.29,67.37,67.29,67.37,75800.0,49.2271,49.2856,49.2271,49.2856,75800.0
2011-07-11 14:40:00,67.37,67.37,67.33,67.35,16300.0,49.2856,49.2856,49.2563,49.2709,16300.0
2011-07-11 14:45:00,67.35,67.35,67.29,67.29,22000.0,49.2709,49.2709,49.2271,49.2271,22000.0
2011-07-11 14:50:00,67.28,67.31,67.25,67.29,20400.0,49.2197,49.2417,49.1978,49.2271,20400.0
2011-07-11 14:55:00,67.27,67.3,67.27,67.29,6100.0,49.2124,49.2344,49.2124,49.2271,6100.0
2011-07-11 15:00:00,67.3,67.34,67.29,67.3,12600.0,49.2344,49.2636,49.2271,49.2344,12600.0
2011-07-11 15:05:00,67.29,67.29,67.22,67.22,19600.0,49.2271,49.2271,49.1758,49.1758,19600.0
2011-07-11 15:10:00,67.23,67.26,67.22,67.25,10300.0,49.1832,49.2051,49.1758,49.1978,10300.0
2011-07-11 15:15:00,67.24,67.27,67.23,67.23,18000.0,49.1905,49.2124,49.1832,49.1832,18000.0
2011-07-11 15:20:00,67.23,67.28,67.22,67.23,28900.0,49.1832,49.2197,49.1758,49.1832,28900.0
2011-07-11 15:25:00,67.24,67.32,67.19,67.32,25800.0,49.1905,49.249,49.1539,49.249,25800.0
2011-07-11 15:30:00,67.32,67.35,67.3,67.3,20900.0,49.249,49.2709,49.2344,49.2344,20900.0
2011-07-11 15:35:00,67.31,67.33,67.23,67.26,47400.0,49.2417,49.2563,49.1832,49.2051,47400.0
2011-07-11 15:40:00,67.27,67.32,67.26,67.3,13600.0,49.2124,49.249,49.2051,49.2344,13600.0
2011-07-11 15:45:00,67.28,67.29,67.19,67.21,32400.0,49.2197,49.2271,49.1539,49.1685,32400.0
2011-07-11 15:50:00,67.21,67.23,67.15,67.21,104900.0,49.1685,49.1832,49.1246,49.1685,104900.0
2011-07-11 15:55:00,67.23,67.34,67.23,67.33,62100.0,49.1832,49.2636,49.1832,49.2563,62100.0
2011-07-12 09:30:00,67.15,67.26,67.11,67.18,49000.0,49.1246,49.2051,49.0954,49.1466,49000.0
2011-07-12 09:35:00,67.22,67.32,67.13,67.29,20600.0,49.1758,49.249,49.11,49.2271,20600.0
2011-07-12 09:40:00,67.28,67.41,67.28,67.36,21300.0,49.2197,49.3148,49.2197,49.2783,21300.0
2011-07-12 09:45:00,67.35,67.37,67.25,67.28,69700.0,49.2709,49.2856,49.1978,49.2197,69700.0
2011-07-12 09:50:00,67.27,67.36,67.22,67.23,89200.0,49.2124,49.2783,49.1758,49.1832,89200.0
2011-07-12 09:55:00,67.23,67.45,67.23,67.45,67300.0,49.1832,49.3441,49.1832,49.3441,67300.0
2011-07-12 10:00:00,67.44,67.48,67.39,67.47,51100.0,49.3368,49.366,49.3002,49.3587,51100.0
2011-07-12 10:05:00,67.47,67.52,67.42,67.47,97500.0,49.3587,49.3953,49.3222,49.3587,97500.0
2011-07-12 10:10:00,67.46,67.46,67.38,67.38,22900.0,49.3514,49.3514,49.2929,49.2929,22900.0
2011-07-12 10:15:00,67.39,67.5,67.39,67.48,14800.0,49.3002,49.3807,49.3002,49.366,14800.0
2011-07-12 10:20:00,67.48,67.54,67.42,67.42,50600.0,49.366,49.4099,49.3222,49.3222,50600.0
2011-07-12 10:25:00,67.41,67.44,67.36,67.44,44100.0,49.3148,49.3368,49.2783,49.3368,44100.0
2011-07-12 10:30:00,67.44,67.47,67.37,67.47,17200.0,49.3368,49.3587,49.2856,49.3587,17200.0
2011-07-12 10:35:00,67.48,67.5,67.45,67.46,21900.0,49.366,49.3807,49.3441,49.3514,21900.0
2011-07-12 10:40:00,67.47,67.5,67.39,67.43,15700.0,49.3587,49.3807,49.3002,49.3295,15700.0
2011-07-12 10:45:00,67.42,67.48,67.39,67.4,12300.0,49.3222,49.366,49.3002,49.3075,12300.0
2011-07-12 10:50:00,67.4,67.4,67.29,67.35,19100.0,49.3075,49.3075,49.2271,49.2709,19100.0
2011-07-12 10:55:00,67.36,67.41,67.34,67.4,12100.0,49.2783,49.3148,49.2636,49.3075,12100.0
2011-07-12 11:00:00,67.4,67.48,67.37,67.47,17700.0,49.3075,49.366,49.2856,49.3587,17700.0
2011-07-12 11:05:00,67.47,67.49,67.39,67.42,14200.0,49.3587,49.3734,49.3002,49.3222,14200.0
2011-07-12 11:10:00,67.41,67.45,67.4,67.4,37300.0,49.3148,49.3441,49.3075,49.3075,37300.0
2011-07-12 11:15:00,67.39,67.4,67.35,67.4,13900.0,49.3002,49.3075,49.2709,49.3075,13900.0
2011-07-12 11:20:00,67.41,67.54,67.41,67.54,9500.0,49.3148,49.4099,49.3148,49.4099,9500.0
2011-07-12 11:25:00,67.55,67.56,67.51,67.51,18100.0,49.4173,49.4246,49.388,49.388,18100.0
2011-07-12 11:30:00,67.51,67.54,67.49,67.53,8400.0,49.388,49.4099,49.3734,49.4026,8400.0
2011-07-12 11:35:00,67.52,67.55,67.49,67.49,14700.0,49.3953,49.4173,49.3734,49.3734,14700.0
2011-07-12 11:40:00,67.5,67.63,67.49,67.63,24400.0,49.3807,49.4758,49.3734,49.4758,24400.0
2011-07-12 11:45:00,67.64,67.66,67.58,67.6,15600.0,49.4831,49.4977,49.4392,49.4538,15600.0
2011-07-12 11:50:00,67.59,67.6,67.57,67.57,12500.0,49.4465,49.4538,49.4319,49.4319,12500.0
2011-07-12 11:55:00,67.58,67.61,67.56,67.59,11700.0,49.4392,49.4612,49.4246,49.4465,11700.0
2011-07-12 12:00:00,67.59,67.6,67.5,67.54,16100.0,49.4465,49.4538,49.3807,49.4099,16100.0
2011-07-12 12:05:00,67.55,67.63,67.55,67.61,21200.0,49.4173,49.4758,49.4173,49.4612,21200.0
2011-07-12 12:10:00,67.61,67.62,67.55,67.57,11800.0,49.4612,49.4685,49.4173,49.4319,11800.0
2011-07-12 12:15:00,67.56,67.57,67.54,67.56,11200.0,49.4246,49.4319,49.4099,49.4246,11200.0
2011-07-12 12:20:00,67.55,67.58,67.55,67.56,11600.0,49.4173,49.4392,49.4173,49.4246,11600.0
2011-07-12 12:25:00,67.55,67.55,67.51,67.52,4900.0,49.4173,49.4173,49.388,49.3953,4900.0
2011-07-12 12:30:00,67.52,67.54,67.52,67.54,5300.0,49.3953,49.4099,49.3953,49.4099,5300.0
2011-07-12 12:35:00,67.54,67.54,67.48,67.48,12800.0,49.4099,49.4099,49.366,49.366,12800.0
2011-07-12 12:40:00,67.47,67.51,67.47,67.48,9400.0,49.3587,49.388,49.3587,49.366,9400.0
2011-07-12 12:45:00,67.47,67.51,67.46,67.48,24400.0,49.3587,49.388,49.3514,49.366,24400.0
2011-07-12 12:50:00,67.47,67.47,67.46,67.46,1000.0,49.3587,49.3587,49.3514,49.3514,1000.0
2011-07-12 12:55:00,67.47,67.5,67.47,67.5,10300.0,49.3587,49.3807,49.3587,49.3807,10300.0
2011-07-12 13:00:00,67.51,67.51,67.46,67.48,8800.0,49.388,49.388,49.3514,49.366,8800.0
2011-07-12 13:05:00,67.5,67.57,67.5,67.56,15400.0,49.3807,49.4319,49.3807,49.4246,15400.0
2011-07-12 13:10:00,67.56,67.58,67.55,67.57,14600.0,49.4246,49.4392,49.4173,49.4319,14600.0
2011-07-12 13:15:00,67.53,67.53,67.42,67.46,19600.0,49.4026,49.4026,49.3222,49.3514,19600.0
2011-07-12 13:20:00,67.48,67.51,67.47,67.49,80200.0,49.366,49.388,49.3587,49.3734,80200.0
2011-07-12 13:25:00,67.48,67.48,67.4,67.4,9700.0,49.366,49.366,49.3075,49.3075,9700.0
2011-07-12 13:30:00,67.4,67.43,67.38,67.43,4400.0,49.3075,49.3295,49.2929,49.3295,4400.0
2011-07-12 13:35:00,67.42,67.47,67.42,67.46,14500.0,49.3222,49.3587,49.3222,49.3514,14500.0
2011-07-12 13:40:00,67.46,67.46,67.43,67.44,6000.0,49.3514,49.3514,49.3295,49.3368,6000.0
2011-07-12 13:45:00,67.44,67.47,67.42,67.45,7600.0,49.3368,49.3587,49.3222,49.3441,7600.0
2011-07-12 13:50:00,67.46,67.46,67.42,67.42,13900.0,49.3514,49.3514,49.3222,49.3222,13900.0
2011-07-12 13:55:00,67.43,67.43,67.41,67.41,5900.0,49.3295,49.3295,49.3148,49.3148,5900.0
2011-07-12 14:00:00,67.41,67.52,67.38,67.49,16000.0,49.3148,49.3953,49.2929,49.3734,16000.0
2011-07-12 14:05:00,67.47,67.59,67.46,67.57,17100.0,49.3587,49.4465,49.3514,49.4319,17100.0
2011-07-12 14:10:00,67.59,67.78,67.59,67.7,49200.0,49.4465,49.5855,49.4465,49.527,49200.0
2011-07-12 14:15:00,67.7,67.81,67.7,67.78,38700.0,49.527,49.6075,49.527,49.5855,38700.0
2011-07-12 14:20:00,67.78,67.83,67.74,67.74,17900.0,49.5855,49.6221,49.5563,49.5563,17900.0
2011-07-12 14:25:00,67.75,67.75,67.7,67.72,15100.0,49.5636,49.5636,49.527,49.5416,15100.0
2011-07-12 14:30:00,67.73,67.75,67.6,67.64,13000.0,49.5489,49.5636,49.4538,49.4831,13000.0
2011-07-12 14:35:00,67.64,67.65,67.56,67.59,14600.0,49.4831,49.4904,49.4246,49.4465,14600.0
2011-07-12 14:40:00,67.6,67.63,67.54,67.57,9100.0,49.4538,49.4758,49.4099,49.4319,9100.0
2011-07-12 14:45:00,67.58,67.62,67.56,67.61,12600.0,49.4392,49.4685,49.4246,49.4612,12600.0
2011-07-12 14:50:00,67.61,67.62,67.55,67.56,5000.0,49.4612,49.4685,49.4173,49.4246,5000.0
2011-07-12 14:55:00,67.55,67.57,67.51,67.54,15500.0,49.4173,49.4319,49.388,49.4099,15500.0
2011-07-12 15:00:00,67.53,67.59,67.53,67.54,9700.0,49.4026,49.4465,49.4026,49.4099,9700.0
2011-07-12 15:05:00,67.55,67.57,67.47,67.49,51700.0,49.4173,49.4319,49.3587,49.3734,51700.0
2011-07-12 15:10:00,67.5,67.52,67.38,67.38,29800.0,49.3807,49.3953,49.2929,49.2929,29800.0
2011-07-12 15:15:00,67.38,67.47,67.38,67.47,18900.0,49.2929,49.3587,49.2929,49.3587,18900.0
2011-07-12 15:20:00,67.48,67.52,67.42,67.48,39400.0,49.366,49.3953,49.3222,49.366,39400.0
2011-07-12 15:25:00,67.47,67.47,67.33,67.41,31000.0,49.3587,49.3587,49.2563,49.3148,31000.0
2011-07-12 15:30:00,67.41,67.42,67.37,67.38,17500.0,49.3148,49.3222,49.2856,49.2929,17500.0
2011-07-12 15:35:00,67.38,67.42,67.34,67.42,12000.0,49.2929,49.3222,49.2636,49.3222,12000.0
2011-07-12 15:40:00,67.41,67.41,67.28,67.28,8300.0,49.3148,49.3148,49.2197,49.2197,8300.0
2011-07-12 15:45:00,67.28,67.28,67.11,67.11,39200.0,49.2197,49.2197,49.0954,49.0954,39200.0
2011-07-12 15:50:00,67.11,67.19,67.11,67.12,34200.0,49.0954,49.1539,49.0954,49.1027,34200.0
2011-07-12 15:55:00,67.12,67.16,67.11,67.14,51400.0,49.1027,49.1319,49.0954,49.1173,51400.0
2011-07-13 09:30:00,67.48,67.53,67.4,67.42,44700.0,49.366,49.4026,49.3075,49.3222,44700.0
2011-07-13 09:35:00,67.42,67.51,67.41,67.44,11800.0,49.3222,49.388,49.3148,49.3368,11800.0
2011-07-13 09:40:00,67.44,67.51,67.43,67.45,9600.0,49.3368,49.388,49.3295,49.3441,9600.0
2011-07-13 09:45:00,67.46,67.51,67.45,67.46,23000.0,49.3514,49.388,49.3441,49.3514,23000.0
2011-07-13 09:50:00,67.43,67.44,67.37,67.37,25500.0,49.3295,49.3368,49.2856,49.2856,25500.0
2011-07-13 09:55:00,67.36,67.39,67.3,67.33,43700.0,49.2783,49.3002,49.2344,49.2563,43700.0
2011-07-13 10:00:00,67.32,67.63,67.32,67.6,97700.0,49.249,49.4758,49.249,49.4538,97700.0
2011-07-13 10:05:00,67.6,67.74,67.6,67.63,34300.0,49.4538,49.5563,49.4538,49.4758,34300.0
2011-07-13 10:10:00,67.62,67.73,67.59,67.68,28400.0,49.4685,49.5489,49.4465,49.5124,28400.0
2011-07-13 10:15:00,67.68,67.8,67.68,67.77,27000.0,49.5124,49.6002,49.5124,49.5782,27000.0
2011-07-13 10:20:00,67.77,67.8,67.73,67.8,16700.0,49.5782,49.6002,49.5489,49.6002,16700.0
2011-07-13 10:25:00,67.8,67.8,67.74,67.74,9500.0,49.6002,49.6002,49.5563,49.5563,9500.0
2011-07-13 10:30:00,67.75,67.88,67.75,67.88,17600.0,49.5636,49.6587,49.5636,49.6587,17600.0
2011-07-13 10:35:00,67.88,67.95,67.85,67.91,31700.0,49.6587,49.7099,49.6367,49.6806,31700.0
2011-07-13 10:40:00,67.91,67.96,67.9,67.94,13500.0,49.6806,49.7172,49.6733,49.7026,13500.0
2011-07-13 10:45:00,67.92,67.96,67.88,67.91,17000.0,49.6879,49.7172,49.6587,49.6806,17000.0
2011-07-13 10:50:00,67.92,67.94,67.9,67.93,10100.0,49.6879,49.7026,49.6733,49.6953,10100.0
2011-07-13 10:55:00,67.93,67.97,67.92,67.93,10900.0,49.6953,49.7245,49.6879,49.6953,10900.0
2011-07-13 11:00:00,67.94,67.94,67.89,67.89,13400.0,49.7026,49.7026,49.666,49.666,13400.0
2011-07-13 11:05:00,67.9,67.95,67.9,67.91,79700.0,49.6733,49.7099,49.6733,49.6806,79700.0
2011-07-13 11:10:00,67.91,67.95,67.91,67.95,9700.0,49.6806,49.7099,49.6806,49.7099,9700.0
2011-07-13 11:15:00,67.95,68.01,67.95,67.99,67400.0,49.7099,49.7538,49.7099,49.7391,67400.0
2011-07-13 11:20:00,68.0,68.0,67.98,68.0,94000.0,49.7465,49.7465,49.7318,49.7465,94000.0
2011-07-13 11:25:00,68.0,68.02,67.98,68.0,94200.0,49.7465,49.7611,49.7318,49.7465,94200.0
2011-07-13 11:30:00,67.99,67.99,67.93,67.96,17500.0,49.7391,49.7391,49.6953,49.7172,17500.0
2011-07-13 11:35:00,67.96,67.96,67.91,67.92,10200.0,49.7172,49.7172,49.6806,49.6879,10200.0
2011-07-13 11:40:00,67.93,67.93,67.89,67.9,10700.0,49.6953,49.6953,49.666,49.6733,10700.0
2011-07-13 11:45:00,67.91,67.91,67.84,67.85,14300.0,49.6806,49.6806,49.6294,49.6367,14300.0
2011-07-13 11:50:00,67.83,67.87,67.83,67.85,12200.0,49.6221,49.6514,49.6221,49.6367,12200.0
2011-07-13 11:55:00,67.86,67.89,67.86,67.87,4800.0,49.644,49.666,49.644,49.6514,4800.0
2011-07-13 12:00:00,67.87,67.9,67.85,67.87,24000.0,49.6514,49.6733,49.6367,49.6514,24000.0
2011-07-13 12:05:00,67.87,67.89,67.83,67.89,21300.0,49.6514,49.666,49.6221,49.666,21300.0
2011-07-13 12:10:00,67.88,67.94,67.88,67.94,7500.0,49.6587,49.7026,49.6587,49.7026,7500.0
2011-07-13 12:15:00,67.95,67.97,67.94,67.97,10100.0,49.7099,49.7245,49.7026,49.7245,10100.0
2011-07-13 12:20:00,67.97,67.98,67.95,67.96,10700.0,49.7245,49.7318,49.7099,49.7172,10700.0
2011-07-13 12:25:00,67.96,67.98,67.95,67.96,22600.0,49.7172,49.7318,49.7099,49.7172,22600.0
2011-07-13 12:30:00,67.95,67.97,67.92,67.93,20400.0,49.7099,49.7245,49.6879,49.6953,20400.0
2011-07-13 12:35:00,67.94,67.95,67.92,67.95,13100.0,49.7026,49.7099,49.6879,49.7099,13100.0
2011-07-13 12:40:00,67.95,67.96,67.93,67.94,9900.0,49.7099,49.7172,49.6953,49.7026,9900.0
2011-07-13 12:45:00,67.9,67.98,67.88,67.97,17500.0,49.6733,49.7318,49.6587,49.7245,17500.0
2011-07-13 12:50:00,67.96,67.96,67.91,67.95,7700.0,49.7172,49.7172,49.6806,49.7099,7700.0
2011-07-13 12:55:00,67.95,67.95,67.92,67.92,6700.0,49.7099,49.7099,49.6879,49.6879,6700.0
2011-07-13 13:00:00,67.91,67.91,67.83,67.85,10300.0,49.6806,49.6806,49.6221,49.6367,10300.0
2011-07-13 13:05:00,67.85,67.85,67.83,67.85,15500.0,49.6367,49.6367,49.6221,49.6367,15500.0
2011-07-13 13:10:00,67.85,67.85,67.81,67.81,8500.0,49.6367,49.6367,49.6075,49.6075,8500.0
2011-07-13 13:15:00,67.8,67.8,67.75,67.79,6800.0,49.6002,49.6002,49.5636,49.5928,6800.0
2011-07-13 13:20:00,67.79,67.81,67.76,67.79,9400.0,49.5928,49.6075,49.5709,49.5928,9400.0
2011-07-13 13:25:00,67.79,67.79,67.75,67.79,32600.0,49.5928,49.5928,49.5636,49.5928,32600.0
2011-07-13 13:30:00,67.8,67.83,67.78,67.81,32000.0,49.6002,49.6221,49.5855,49.6075,32000.0
2011-07-13 13:35:00,67.81,67.87,67.8,67.86,21600.0,49.6075,49.6514,49.6002,49.644,21600.0
2011-07-13 13:40:00,67.86,67.86,67.84,67.84,1300.0,49.644,49.644,49.6294,49.6294,1300.0
2011-07-13 13:45:00,67.83,67.84,67.79,67.79,4600.0,49.6221,49.6294,49.5928,49.5928,4600.0
2011-07-13 13:50:00,67.78,67.79,67.7,67.7,11100.0,49.5855,49.5928,49.527,49.527,11100.0
2011-07-13 13:55:00,67.71,67.73,67.71,67.72,2800.0,49.5343,49.5489,49.5343,49.5416,2800.0
2011-07-13 14:00:00,67.71,67.74,67.68,67.74,8700.0,49.5343,49.5563,49.5124,49.5563,8700.0
2011-07-13 14:05:00,67.76,67.76,67.72,67.73,35600.0,49.5709,49.5709,49.5416,49.5489,35600.0
2011-07-13 14:10:00,67.73,67.73,67.62,67.63,10700.0,49.5489,49.5489,49.4685,49.4758,10700.0
2011-07-13 14:15:00,67.64,67.68,67.62,67.63,21200.0,49.4831,49.5124,49.4685,49.4758,21200.0
2011-07-13 14:20:00,67.63,67.64,67.55,67.55,37900.0,49.4758,49.4831,49.4173,49.4173,37900.0
2011-07-13 14:25:00,67.54,67.58,67.53,67.58,6700.0,49.4099,49.4392,49.4026,49.4392,6700.0
2011-07-13 14:30:00,67.59,67.63,67.58,67.6,8800.0,49.4465,49.4758,49.4392,49.4538,8800.0
2011-07-13 14:35:00,67.6,67.64,67.58,67.63,7600.0,49.4538,49.4831,49.4392,49.4758,7600.0
2011-07-13 14:40:00,67.63,67.63,67.55,67.56,3100.0,49.4758,49.4758,49.4173,49.4246,3100.0
2011-07-13 14:45:00,67.55,67.61,67.55,67.61,7500.0,49.4173,49.4612,49.4173,49.4612,7500.0
2011-07-13 14:50:00,67.62,67.68,67.62,67.68,4500.0,49.4685,49.5124,49.4685,49.5124,4500.0
2011-07-13 14:55:00,67.68,67.68,67.61,67.61,8100.0,49.5124,49.5124,49.4612,49.4612,8100.0
2011-07-13 15:00:00,67.63,67.7,67.58,67.6,11500.0,49.4758,49.527,49.4392,49.4538,11500.0
2011-07-13 15:05:00,67.6,67.6,67.51,67.54,12300.0,49.4538,49.4538,49.388,49.4099,12300.0
2011-07-13 15:10:00,67.54,67.55,67.39,67.41,36400.0,49.4099,49.4173,49.3002,49.3148,36400.0
2011-07-13 15:15:00,67.41,67.47,67.34,67.35,19300.0,49.3148,49.3587,49.2636,49.2709,19300.0
2011-07-13 15:20:00,67.35,67.36,67.31,67.36,27800.0,49.2709,49.2783,49.2417,49.2783,27800.0
2011-07-13 15:25:00,67.37,67.42,67.35,67.39,18700.0,49.2856,49.3222,49.2709,49.3002,18700.0
2011-07-13 15:30:00,67.39,67.39,67.31,67.34,16000.0,49.3002,49.3002,49.2417,49.2636,16000.0
2011-07-13 15:35:00,67.34,67.38,67.28,67.28,26100.0,49.2636,49.2929,49.2197,49.2197,26100.0
2011-07-13 15:40:00,67.26,67.27,67.19,67.26,20400.0,49.2051,49.2124,49.1539,49.2051,20400.0
2011-07-13 15:45:00,67.26,67.28,67.21,67.25,22300.0,49.2051,49.2197,49.1685,49.1978,22300.0
2011-07-13 15:50:00,67.26,67.34,67.24,67.32,21700.0,49.2051,49.2636,49.1905,49.249,21700.0
2011-07-13 15:55:00,67.31,67.35,67.3,67.34,19300.0,49.2417,49.2709,49.2344,49.2636,19300.0
2011-07-14 09:30:00,67.62,67.62,67.48,67.5,157100.0,49.4685,49.4685,49.366,49.3807,157100.0
2011-07-14 09:35:00,67.51,67.54,67.45,67.52,48900.0,49.388,49.4099,49.3441,49.3953,48900.0
2011-07-14 09:40:00,67.52,67.66,67.51,67.6,56100.0,49.3953,49.4977,49.388,49.4538,56100.0
2011-07-14 09:45:00,67.6,67.68,67.57,67.65,138100.0,49.4538,49.5124,49.4319,49.4904,138100.0
2011-07-14 09:50:00,67.67,67.77,67.67,67.76,51100.0,49.505,49.5782,49.505,49.5709,51100.0
2011-07-14 09:55:00,67.77,67.82,67.76,67.76,60900.0,49.5782,49.6148,49.5709,49.5709,60900.0
2011-07-14 10:00:00,67.8,67.82,67.71,67.73,28500.0,49.6002,49.6148,49.5343,49.5489,28500.0
2011-07-14 10:05:00,67.73,67.79,67.7,67.76,12200.0,49.5489,49.5928,49.527,49.5709,12200.0
2011-07-14 10:10:00,67.75,67.78,67.66,67.67,27600.0,49.5636,49.5855,49.4977,49.505,27600.0
2011-07-14 10:15:00,67.71,67.75,67.68,67.73,23700.0,49.5343,49.5636,49.5124,49.5489,23700.0
2011-07-14 10:20:00,67.75,67.78,67.71,67.71,21000.0,49.5636,49.5855,49.5343,49.5343,21000.0
2011-07-14 10:25:00,67.71,67.83,67.71,67.77,18700.0,49.5343,49.6221,49.5343,49.5782,18700.0
2011-07-14 10:30:00,67.76,67.79,67.62,67.63,30700.0,49.5709,49.5928,49.4685,49.4758,30700.0
2011-07-14 10:35:00,67.64,67.65,67.58,67.62,23100.0,49.4831,49.4904,49.4392,49.4685,23100.0
2011-07-14 10:40:00,67.63,67.63,67.54,67.54,8600.0,49.4758,49.4758,49.4099,49.4099,8600.0
2011-07-14 10:45:00,67.52,67.56,67.5,67.52,18500.0,49.3953,49.4246,49.3807,49.3953,18500.0
2011-07-14 10:50:00,67.51,67.52,67.43,67.46,28100.0,49.388,49.3953,49.3295,49.3514,28100.0
2011-07-14 10:55:00,67.45,67.45,67.33,67.38,31700.0,49.3441,49.3441,49.2563,49.2929,31700.0
2011-07-14 11:00:00,67.37,67.45,67.37,67.44,16200.0,49.2856,49.3441,49.2856,49.3368,16200.0
2011-07-14 11:05:00,67.43,67.47,67.4,67.46,10000.0,49.3295,49.3587,49.3075,49.3514,10000.0
2011-07-14 11:10:00,67.45,67.45,67.36,67.37,10800.0,49.3441,49.3441,49.2783,49.2856,10800.0
2011-07-14 11:15:00,67.37,67.46,67.35,67.45,42800.0,49.2856,49.3514,49.2709,49.3441,42800.0
2011-07-14 11:20:00,67.45,67.45,67.4,67.41,8300.0,49.3441,49.3441,49.3075,49.3148,8300.0
2011-07-14 11:25:00,67.41,67.45,67.39,67.43,15100.0,49.3148,49.3441,49.3002,49.3295,15100.0
2011-07-14 11:30:00,67.45,67.45,67.33,67.35,14300.0,49.3441,49.3441,49.2563,49.2709,14300.0
2011-07-14 11:35:00,67.37,67.37,67.26,67.29,16500.0,49.2856,49.2856,49.2051,49.2271,16500.0
2011-07-14 11:40:00,67.27,67.35,67.27,67.35,24500.0,49.2124,49.2709,49.2124,49.2709,24500.0
2011-07-14 11:45:00,67.34,67.38,67.34,67.37,4200.0,49.2636,49.2929,49.2636,49.2856,4200.0
2011-07-14 11:50:00,67.37,67.38,67.33,67.33,6600.0,49.2856,49.2929,49.2563,49.2563,6600.0
2011-07-14 11:55:00,67.32,67.36,67.31,67.34,5100.0,49.249,49.2783,49.2417,49.2636,5100.0
2011-07-14 12:00:00,67.35,67.35,67.26,67.27,13300.0,49.2709,49.2709,49.2051,49.2124,13300.0
2011-07-14 12:05:00,67.27,67.32,67.24,67.26,14800.0,49.2124,49.249,49.1905,49.2051,14800.0
2011-07-14 12:10:00,67.26,67.27,67.22,67.25,18000.0,49.2051,49.2124,49.1758,49.1978,18000.0
2011-07-14 12:15:00,67.26,67.26,67.12,67.12,112900.0,49.2051,49.2051,49.1027,49.1027,112900.0
2011-07-14 12:20:00,67.12,67.13,67.09,67.1,12300.0,49.1027,49.11,49.0807,49.0881,12300.0
2011-07-14 12:25:00,67.08,67.15,67.08,67.14,5100.0,49.0734,49.1246,49.0734,49.1173,5100.0
2011-07-14 12:30:00,67.14,67.17,67.12,67.16,8200.0,49.1173,49.1393,49.1027,49.1319,8200.0
2011-07-14 12:35:00,67.16,67.19,67.16,67.19,11200.0,49.1319,49.1539,49.1319,49.1539,11200.0
2011-07-14 12:40:00,67.2,67.25,67.2,67.23,9300.0,49.1612,49.1978,49.1612,49.1832,9300.0
2011-07-14 12:45:00,67.23,67.23,67.16,67.17,13800.0,49.1832,49.1832,49.1319,49.1393,13800.0
2011-07-14 12:50:00,67.17,67.17,67.04,67.04,16700.0,49.1393,49.1393,49.0442,49.0442,16700.0
2011-07-14 12:55:00,67.04,67.06,67.02,67.06,20600.0,49.0442,49.0588,49.0295,49.0588,20600.0
2011-07-14 13:00:00,67.05,67.08,66.98,66.98,13400.0,49.0515,49.0734,49.0003,49.0003,13400.0
2011-07-14 13:05:00,67.0,67.07,66.99,67.06,15400.0,49.0149,49.0661,49.0076,49.0588,15400.0
2011-07-14 13:10:00,67.05,67.06,66.94,66.94,22500.0,49.0515,49.0588,48.971,48.971,22500.0
2011-07-14 13:15:00,66.95,66.96,66.85,66.88,13000.0,48.9783,48.9856,48.9052,48.9271,13000.0
2011-07-14 13:20:00,66.86,66.94,66.81,66.92,19900.0,48.9125,48.971,48.8759,48.9564,19900.0
2011-07-14 13:25:00,66.91,67.05,66.87,67.05,21400.0,48.9491,49.0515,48.9198,49.0515,21400.0
2011-07-14 13:30:00,67.04,67.31,67.01,67.24,53100.0,49.0442,49.2417,49.0222,49.1905,53100.0
2011-07-14 13:35:00,67.23,67.25,67.12,67.12,44600.0,49.1832,49.1978,49.1027,49.1027,44600.0
2011-07-14 13:40:00,67.12,67.23,67.12,67.14,23100.0,49.1027,49.1832,49.1027,49.1173,23100.0
2011-07-14 13:45:00,67.15,67.16,67.05,67.12,19800.0,49.1246,49.1319,49.0515,49.1027,19800.0
2011-07-14 13:50:00,67.12,67.12,67.04,67.07,11500.0,49.1027,49.1027,49.0442,49.0661,11500.0
2011-07-14 13:55:00,67.08,67.15,67.06,67.15,7500.0,49.0734,49.1246,49.0588,49.1246,7500.0
2011-07-14 14:00:00,67.21,67.24,67.15,67.15,8700.0,49.1685,49.1905,49.1246,49.1246,8700.0
2011-07-14 14:05:00,67.15,67.15,67.11,67.14,5800.0,49.1246,49.1246,49.0954,49.1173,5800.0
2011-07-14 14:10:00,67.16,67.29,67.16,67.26,18200.0,49.1319,49.2271,49.1319,49.2051,18200.0
2011-07-14 14:15:00,67.24,67.3,67.17,67.17,10100.0,49.1905,49.2344,49.1393,49.1393,10100.0
2011-07-14 14:20:00,67.19,67.22,67.13,67.16,10300.0,49.1539,49.1758,49.11,49.1319,10300.0
2011-07-14 14:25:00,67.13,67.14,67.04,67.1,14000.0,49.11,49.1173,49.0442,49.0881,14000.0
2011-07-14 14:30:00,67.1,67.14,67.08,67.09,6400.0,49.0881,49.1173,49.0734,49.0807,6400.0
2011-07-14 14:35:00,67.1,67.1,67.01,67.04,8900.0,49.0881,49.0881,49.0222,49.0442,8900.0
2011-07-14 14:40:00,67.05,67.11,67.05,67.09,11100.0,49.0515,49.0954,49.0515,49.0807,11100.0
2011-07-14 14:45:00,67.1,67.1,67.01,67.01,8700.0,49.0881,49.0881,49.0222,49.0222,8700.0
2011-07-14 14:50:00,67.0,67.05,66.98,67.0,11600.0,49.0149,49.0515,49.0003,49.0149,11600.0
2011-07-14 14:55:00,66.99,67.04,66.97,67.04,14600.0,49.0076,49.0442,48.993,49.0442,14600.0
2011-07-14 15:00:00,67.04,67.07,67.02,67.03,5500.0,49.0442,49.0661,49.0295,49.0368,5500.0
2011-07-14 15:05:00,67.03,67.04,66.85,66.88,45000.0,49.0368,49.0442,48.9052,48.9271,45000.0
2011-07-14 15:10:00,66.88,66.95,66.85,66.95,29900.0,48.9271,48.9783,48.9052,48.9783,29900.0
2011-07-14 15:15:00,66.95,66.97,66.88,66.95,6900.0,48.9783,48.993,48.9271,48.9783,6900.0
2011-07-14 15:20:00,66.96,67.05,66.96,66.98,14000.0,48.9856,49.0515,48.9856,49.0003,14000.0
2011-07-14 15:25:00,66.98,66.99,66.93,66.96,23000.0,49.0003,49.0076,48.9637,48.9856,23000.0
2011-07-14 15:30:00,66.95,67.02,66.95,66.99,6900.0,48.9783,49.0295,48.9783,49.0076,6900.0
2011-07-14 15:35:00,66.99,67.09,66.99,67.05,49900.0,49.0076,49.0807,49.0076,49.0515,49900.0
2011-07-14 15:40:00,67.05,67.06,66.97,66.97,12100.0,49.0515,49.0588,48.993,48.993,12100.0
2011-07-14 15:45:00,66.94,66.96,66.9,66.94,19400.0,48.971,48.9856,48.9417,48.971,19400.0
2011-07-14 15:50:00,66.93,66.93,66.8,66.84,35500.0,48.9637,48.9637,48.8686,48.8978,35500.0
2011-07-14 15:55:00,66.85,66.92,66.84,66.9,18800.0,48.9052,48.9564,48.8978,48.9417,18800.0
2011-07-15 09:30:00,67.21,67.23,67.12,67.2,27300.0,49.1685,49.1832,49.1027,49.1612,27300.0
2011-07-15 09:35:00,67.2,67.25,67.15,67.17,24500.0,49.1612,49.1978,49.1246,49.1393,24500.0
2011-07-15 09:40:00,67.17,67.17,67.04,67.06,22500.0,49.1393,49.1393,49.0442,49.0588,22500.0
2011-07-15 09:45:00,67.06,67.16,67.03,67.14,10700.0,49.0588,49.1319,49.0368,49.1173,10700.0
2011-07-15 09:50:00,67.09,67.15,66.92,66.93,62400.0,49.0807,49.1246,48.9564,48.9637,62400.0
2011-07-15 09:55:00,66.95,67.02,66.87,66.97,79300.0,48.9783,49.0295,48.9198,48.993,79300.0
2011-07-15 10:00:00,66.97,67.18,66.97,67.06,38900.0,48.993,49.1466,48.993,49.0588,38900.0
2011-07-15 10:05:00,67.07,67.11,66.94,66.98,13400.0,49.0661,49.0954,48.971,49.0003,13400.0
2011-07-15 10:10:00,66.94,66.97,66.89,66.96,10100.0,48.971,48.993,48.9344,48.9856,10100.0
2011-07-15 10:15:00,66.98,66.98,66.81,66.81,24900.0,49.0003,49.0003,48.8759,48.8759,24900.0
2011-07-15 10:20:00,66.79,66.8,66.71,66.79,31900.0,48.8613,48.8686,48.8027,48.8613,31900.0
2011-07-15 10:25:00,66.77,66.78,66.71,66.76,24600.0,48.8466,48.854,48.8027,48.8393,24600.0
2011-07-15 10:30:00,66.78,66.81,66.74,66.74,17000.0,48.854,48.8759,48.8247,48.8247,17000.0
2011-07-15 10:35:00,66.75,66.77,66.7,66.71,14400.0,48.832,48.8466,48.7954,48.8027,14400.0
2011-07-15 10:40:00,66.7,66.9,66.7,66.9,13300.0,48.7954,48.9417,48.7954,48.9417,13300.0
2011-07-15 10:45:00,66.89,66.91,66.87,66.89,5300.0,48.9344,48.9491,48.9198,48.9344,5300.0
2011-07-15 10:50:00,66.87,66.93,66.87,66.88,7400.0,48.9198,48.9637,48.9198,48.9271,7400.0
2011-07-15 10:55:00,66.87,66.87,66.78,66.82,8500.0,48.9198,48.9198,48.854,48.8832,8500.0
2011-07-15 11:00:00,66.82,66.87,66.75,66.85,21800.0,48.8832,48.9198,48.832,48.9052,21800.0
2011-07-15 11:05:00,66.85,66.9,66.85,66.87,8400.0,48.9052,48.9417,48.9052,48.9198,8400.0
2011-07-15 11:10:00,66.86,66.97,66.85,66.96,30600.0,48.9125,48.993,48.9052,48.9856,30600.0
2011-07-15 11:15:00,66.97,67.0,66.95,66.96,28800.0,48.993,49.0149,48.9783,48.9856,28800.0
2011-07-15 11:20:00,66.96,67.0,66.93,66.99,13800.0,48.9856,49.0149,48.9637,49.0076,13800.0
2011-07-15 11:25:00,66.98,67.01,66.97,66.98,10800.0,49.0003,49.0222,48.993,49.0003,10800.0
2011-07-15 11:30:00,66.98,66.98,66.95,66.96,10500.0,49.0003,49.0003,48.9783,48.9856,10500.0
2011-07-15 11:35:00,66.95,66.99,66.95,66.95,6500.0,48.9783,49.0076,48.9783,48.9783,6500.0
2011-07-15 11:40:00,66.95,66.97,66.9,66.9,10800.0,48.9783,48.993,48.9417,48.9417,10800.0
2011-07-15 11:45:00,66.9,66.93,66.89,66.91,5500.0,48.9417,48.9637,48.9344,48.9491,5500.0
2011-07-15 11:50:00,66.92,66.97,66.92,66.95,28400.0,48.9564,48.993,48.9564,48.9783,28400.0
2011-07-15 11:55:00,66.95,66.96,66.89,66.9,5500.0,48.9783,48.9856,48.9344,48.9417,5500.0
2011-07-15 12:00:00,66.9,67.08,66.9,67.07,40200.0,48.9417,49.0734,48.9417,49.0661,40200.0
2011-07-15 12:05:00,67.08,67.13,67.01,67.03,17500.0,49.0734,49.11,49.0222,49.0368,17500.0
2011-07-15 12:10:00,67.03,67.08,67.03,67.04,19500.0,49.0368,49.0734,49.0368,49.0442,19500.0
2011-07-15 12:15:00,67.03,67.05,66.93,66.94,10300.0,49.0368,49.0515,48.9637,48.971,10300.0
2011-07-15 12:20:00,66.94,66.97,66.92,66.93,5300.0,48.971,48.993,48.9564,48.9637,5300.0
2011-07-15 12:25:00,66.93,66.99,66.93,66.99,2700.0,48.9637,49.0076,48.9637,49.0076,2700.0
2011-07-15 12:30:00,66.99,67.02,66.93,66.95,15300.0,49.0076,49.0295,48.9637,48.9783,15300.0
2011-07-15 12:35:00,66.94,66.94,66.92,66.92,2900.0,48.971,48.971,48.9564,48.9564,2900.0
2011-07-15 12:40:00,66.92,66.93,66.82,66.82,12300.0,48.9564,48.9637,48.8832,48.8832,12300.0
2011-07-15 12:45:00,66.83,66.89,66.83,66.87,5100.0,48.8905,48.9344,48.8905,48.9198,5100.0
2011-07-15 12:50:00,66.87,66.88,66.86,66.86,2400.0,48.9198,48.9271,48.9125,48.9125,2400.0
2011-07-15 12:55:00,66.86,66.92,66.86,66.87,14900.0,48.9125,48.9564,48.9125,48.9198,14900.0
2011-07-15 13:00:00,66.86,66.86,66.83,66.86,1900.0,48.9125,48.9125,48.8905,48.9125,1900.0
2011-07-15 13:05:00,66.86,66.88,66.86,66.88,3500.0,48.9125,48.9271,48.9125,48.9271,3500.0
2011-07-15 13:10:00,66.89,66.9,66.84,66.85,4300.0,48.9344,48.9417,48.8978,48.9052,4300.0
2011-07-15 13:15:00,66.85,66.9,66.84,66.84,7900.0,48.9052,48.9417,48.8978,48.8978,7900.0
2011-07-15 13:20:00,66.86,66.86,66.85,66.86,3900.0,48.9125,48.9125,48.9052,48.9125,3900.0
2011-07-15 13:25:00,66.86,66.92,66.86,66.89,8100.0,48.9125,48.9564,48.9125,48.9344,8100.0
2011-07-15 13:30:00,66.89,66.9,66.86,66.89,17000.0,48.9344,48.9417,48.9125,48.9344,17000.0
2011-07-15 13:35:00,66.89,66.9,66.86,66.86,4200.0,48.9344,48.9417,48.9125,48.9125,4200.0
2011-07-15 13:40:00,66.86,66.86,66.84,66.86,5300.0,48.9125,48.9125,48.8978,48.9125,5300.0
2011-07-15 13:45:00,66.86,66.87,66.82,66.82,12300.0,48.9125,48.9198,48.8832,48.8832,12300.0
2011-07-15 13:50:00,66.8,66.85,66.79,66.82,17800.0,48.8686,48.9052,48.8613,48.8832,17800.0
2011-07-15 13:55:00,66.8,66.8,66.72,66.73,15300.0,48.8686,48.8686,48.8101,48.8174,15300.0
2011-07-15 14:00:00,66.72,66.75,66.72,66.72,2800.0,48.8101,48.832,48.8101,48.8101,2800.0
2011-07-15 14:05:00,66.72,66.74,66.7,66.71,3500.0,48.8101,48.8247,48.7954,48.8027,3500.0
2011-07-15 14:10:00,66.71,66.75,66.68,66.73,8100.0,48.8027,48.832,48.7808,48.8174,8100.0
2011-07-15 14:15:00,66.75,66.78,66.75,66.77,5000.0,48.832,48.854,48.832,48.8466,5000.0
2011-07-15 14:20:00,66.75,66.75,66.69,66.71,8700.0,48.832,48.832,48.7881,48.8027,8700.0
2011-07-15 14:25:00,66.72,66.72,66.65,66.67,7700.0,48.8101,48.8101,48.7589,48.7735,7700.0
2011-07-15 14:30:00,66.65,66.69,66.64,66.66,10400.0,48.7589,48.7881,48.7515,48.7662,10400.0
2011-07-15 14:35:00,66.67,66.71,66.64,66.71,8300.0,48.7735,48.8027,48.7515,48.8027,8300.0
2011-07-15 14:40:00,66.72,66.73,66.68,66.72,4700.0,48.8101,48.8174,48.7808,48.8101,4700.0
2011-07-15 14:45:00,66.71,66.8,66.71,66.77,9500.0,48.8027,48.8686,48.8027,48.8466,9500.0
2011-07-15 14:50:00,66.78,66.81,66.76,66.76,15300.0,48.854,48.8759,48.8393,48.8393,15300.0
2011-07-15 14:55:00,66.75,66.78,66.73,66.73,18600.0,48.832,48.854,48.8174,48.8174,18600.0
2011-07-15 15:00:00,66.74,66.78,66.74,66.75,3700.0,48.8247,48.854,48.8247,48.832,3700.0
2011-07-15 15:05:00,66.74,66.81,66.71,66.8,9400.0,48.8247,48.8759,48.8027,48.8686,9400.0
2011-07-15 15:10:00,66.82,66.84,66.81,66.83,2600.0,48.8832,48.8978,48.8759,48.8905,2600.0
2011-07-15 15:15:00,66.84,66.86,66.82,66.84,13200.0,48.8978,48.9125,48.8832,48.8978,13200.0
2011-07-15 15:20:00,66.84,66.9,66.83,66.88,16900.0,48.8978,48.9417,48.8905,48.9271,16900.0
2011-07-15 15:25:00,66.92,66.97,66.92,66.96,7800.0,48.9564,48.993,48.9564,48.9856,7800.0
2011-07-15 15:30:00,66.96,67.02,66.94,66.95,12000.0,48.9856,49.0295,48.971,48.9783,12000.0
2011-07-15 15:35:00,66.94,66.98,66.93,66.98,6000.0,48.971,49.0003,48.9637,49.0003,6000.0
2011-07-15 15:40:00,66.99,67.03,66.96,67.0,11500.0,49.0076,49.0368,48.9856,49.0149,11500.0
2011-07-15 15:45:00,67.0,67.02,66.98,67.02,17800.0,49.0149,49.0295,49.0003,49.0295,17800.0
2011-07-15 15:50:00,67.02,67.05,67.0,67.05,9600.0,49.0295,49.0515,49.0149,49.0515,9600.0
2011-07-15 15:55:00,67.05,67.05,66.99,67.05,21700.0,49.0515,49.0515,49.0076,49.0515,21700.0
2011-07-18 09:30:00,66.68,66.77,66.59,66.62,21600.0,48.7808,48.8466,48.715,48.7369,21600.0
2011-07-18 09:35:00,66.61,66.69,66.56,66.66,5700.0,48.7296,48.7881,48.693,48.7662,5700.0
2011-07-18 09:40:00,66.66,66.74,66.65,66.65,7300.0,48.7662,48.8247,48.7589,48.7589,7300.0
2011-07-18 09:45:00,66.63,66.7,66.58,66.58,9300.0,48.7442,48.7954,48.7076,48.7076,9300.0
2011-07-18 09:50:00,66.53,66.57,66.51,66.53,17700.0,48.6711,48.7003,48.6564,48.6711,17700.0
2011-07-18 09:55:00,66.52,66.52,66.4,66.46,6700.0,48.6637,48.6637,48.576,48.6199,6700.0
2011-07-18 10:00:00,66.46,66.48,66.37,66.4,8300.0,48.6199,48.6345,48.554,48.576,8300.0
2011-07-18 10:05:00,66.41,66.41,66.23,66.27,19600.0,48.5833,48.5833,48.4516,48.4809,19600.0
2011-07-18 10:10:00,66.27,66.27,66.15,66.18,19100.0,48.4809,48.4809,48.3931,48.415,19100.0
2011-07-18 10:15:00,66.18,66.22,66.13,66.18,14100.0,48.415,48.4443,48.3784,48.415,14100.0
2011-07-18 10:20:00,66.2,66.27,66.19,66.25,7600.0,48.4296,48.4809,48.4223,48.4662,7600.0
2011-07-18 10:25:00,66.24,66.31,66.2,66.28,7500.0,48.4589,48.5101,48.4296,48.4882,7500.0
2011-07-18 10:30:00,66.25,66.25,66.15,66.15,10500.0,48.4662,48.4662,48.3931,48.3931,10500.0
2011-07-18 10:35:00,66.15,66.25,66.15,66.16,13300.0,48.3931,48.4662,48.3931,48.4004,13300.0
2011-07-18 10:40:00,66.18,66.26,66.17,66.24,16900.0,48.415,48.4735,48.4077,48.4589,16900.0
2011-07-18 10:45:00,66.25,66.25,66.13,66.13,12500.0,48.4662,48.4662,48.3784,48.3784,12500.0
2011-07-18 10:50:00,66.12,66.15,66.01,66.01,22800.0,48.3711,48.3931,48.2906,48.2906,22800.0
2011-07-18 10:55:00,66.01,66.12,66.0,66.09,14600.0,48.2906,48.3711,48.2833,48.3492,14600.0
2011-07-18 11:00:00,66.09,66.13,66.08,66.1,14000.0,48.3492,48.3784,48.3419,48.3565,14000.0
2011-07-18 11:05:00,66.08,66.13,66.08,66.1,4400.0,48.3419,48.3784,48.3419,48.3565,4400.0
2011-07-18 11:10:00,66.11,66.11,66.04,66.06,6700.0,48.3638,48.3638,48.3126,48.3272,6700.0
2011-07-18 11:15:00,66.05,66.08,66.04,66.07,10500.0,48.3199,48.3419,48.3126,48.3345,10500.0
2011-07-18 11:20:00,66.09,66.1,66.07,66.09,2700.0,48.3492,48.3565,48.3345,48.3492,2700.0
2011-07-18 11:25:00,66.1,66.19,66.1,66.14,13300.0,48.3565,48.4223,48.3565,48.3858,13300.0
2011-07-18 11:30:00,66.14,66.16,66.05,66.08,23900.0,48.3858,48.4004,48.3199,48.3419,23900.0
2011-07-18 11:35:00,66.06,66.07,65.97,66.0,25200.0,48.3272,48.3345,48.2614,48.2833,25200.0
2011-07-18 11:40:00,66.0,66.0,65.91,65.94,21400.0,48.2833,48.2833,48.2175,48.2394,21400.0
2011-07-18 11:45:00,65.94,66.0,65.93,65.97,30900.0,48.2394,48.2833,48.2321,48.2614,30900.0
2011-07-18 11:50:00,65.97,65.98,65.92,65.94,20400.0,48.2614,48.2687,48.2248,48.2394,20400.0
2011-07-18 11:55:00,65.92,65.94,65.88,65.9,11400.0,48.2248,48.2394,48.1955,48.2102,11400.0
2011-07-18 12:00:00,65.91,65.98,65.91,65.96,8400.0,48.2175,48.2687,48.2175,48.2541,8400.0
2011-07-18 12:05:00,65.93,65.94,65.9,65.93,10400.0,48.2321,48.2394,48.2102,48.2321,10400.0
2011-07-18 12:10:00,65.94,66.03,65.94,66.02,15700.0,48.2394,48.3053,48.2394,48.298,15700.0
2011-07-18 12:15:00,66.03,66.05,66.01,66.04,2900.0,48.3053,48.3199,48.2906,48.3126,2900.0
2011-07-18 12:20:00,66.01,66.03,65.98,66.02,3200.0,48.2906,48.3053,48.2687,48.298,3200.0
2011-07-18 12:25:00,66.02,66.04,66.02,66.04,2100.0,48.298,48.3126,48.298,48.3126,2100.0
2011-07-18 12:30:00,66.04,66.04,65.99,66.04,12600.0,48.3126,48.3126,48.276,48.3126,12600.0
2011-07-18 12:35:00,66.05,66.1,66.04,66.09,5300.0,48.3199,48.3565,48.3126,48.3492,5300.0
2011-07-18 12:40:00,66.08,66.08,66.05,66.07,13300.0,48.3419,48.3419,48.3199,48.3345,13300.0
2011-07-18 12:45:00,66.07,66.07,66.02,66.03,15100.0,48.3345,48.3345,48.298,48.3053,15100.0
2011-07-18 12:50:00,66.02,66.05,66.01,66.01,19500.0,48.298,48.3199,48.2906,48.2906,19500.0
2011-07-18 12:55:00,66.03,66.09,66.03,66.08,56800.0,48.3053,48.3492,48.3053,48.3419,56800.0
2011-07-18 13:00:00,66.07,66.07,66.02,66.02,11500.0,48.3345,48.3345,48.298,48.298,11500.0
2011-07-18 13:05:00,66.03,66.06,66.02,66.06,5000.0,48.3053,48.3272,48.298,48.3272,5000.0
2011-07-18 13:10:00,66.05,66.06,66.03,66.04,3500.0,48.3199,48.3272,48.3053,48.3126,3500.0
2011-07-18 13:15:00,66.04,66.04,65.97,65.99,5600.0,48.3126,48.3126,48.2614,48.276,5600.0
2011-07-18 13:20:00,65.98,66.02,65.98,65.99,5400.0,48.2687,48.298,48.2687,48.276,5400.0
2011-07-18 13:25:00,65.99,66.06,65.99,66.05,3200.0,48.276,48.3272,48.276,48.3199,3200.0
2011-07-18 13:30:00,66.07,66.14,66.07,66.14,22700.0,48.3345,48.3858,48.3345,48.3858,22700.0
2011-07-18 13:35:00,66.13,66.2,66.11,66.17,9200.0,48.3784,48.4296,48.3638,48.4077,9200.0
2011-07-18 13:40:00,66.18,66.18,66.15,66.15,5400.0,48.415,48.415,48.3931,48.3931,5400.0
2011-07-18 13:45:00,66.16,66.19,66.16,66.17,8900.0,48.4004,48.4223,48.4004,48.4077,8900.0
2011-07-18 13:50:00,66.18,66.22,66.16,66.22,6000.0,48.415,48.4443,48.4004,48.4443,6000.0
2011-07-18 13:55:00,66.23,66.27,66.21,66.26,19800.0,48.4516,48.4809,48.437,48.4735,19800.0
2011-07-18 14:00:00,66.24,66.25,66.17,66.18,17000.0,48.4589,48.4662,48.4077,48.415,17000.0
2011-07-18 14:05:00,66.18,66.23,66.18,66.23,9400.0,48.415,48.4516,48.415,48.4516,9400.0
2011-07-18 14:10:00,66.23,66.24,66.18,66.2,13900.0,48.4516,48.4589,48.415,48.4296,13900.0
2011-07-18 14:15:00,66.22,66.24,66.2,66.23,71100.0,48.4443,48.4589,48.4296,48.4516,71100.0
2011-07-18 14:20:00,66.23,66.25,66.18,66.18,113000.0,48.4516,48.4662,48.415,48.415,113000.0
2011-07-18 14:25:00,66.18,66.21,66.18,66.19,12200.0,48.415,48.437,48.415,48.4223,12200.0
2011-07-18 14:30:00,66.18,66.19,66.08,66.08,19700.0,48.415,48.4223,48.3419,48.3419,19700.0
2011-07-18 14:35:00,66.09,66.15,66.09,66.13,27100.0,48.3492,48.3931,48.3492,48.3784,27100.0
2011-07-18 14:40:00,66.13,66.2,66.12,66.17,124200.0,48.3784,48.4296,48.3711,48.4077,124200.0
2011-07-18 14:45:00,66.18,66.19,66.13,66.15,126100.0,48.415,48.4223,48.3784,48.3931,126100.0
2011-07-18 14:50:00,66.15,66.18,66.15,66.16,6200.0,48.3931,48.415,48.3931,48.4004,6200.0
2011-07-18 14:55:00,66.16,66.25,66.15,66.25,15900.0,48.4004,48.4662,48.3931,48.4662,15900.0
2011-07-18 15:00:00,66.26,66.33,66.26,66.3,12600.0,48.4735,48.5247,48.4735,48.5028,12600.0
2011-07-18 15:05:00,66.31,66.31,66.23,66.24,21400.0,48.5101,48.5101,48.4516,48.4589,21400.0
2011-07-18 15:10:00,66.25,66.25,66.19,66.2,32800.0,48.4662,48.4662,48.4223,48.4296,32800.0
2011-07-18 15:15:00,66.2,66.24,66.19,66.22,31000.0,48.4296,48.4589,48.4223,48.4443,31000.0
2011-07-18 15:20:00,66.22,66.24,66.15,66.18,12500.0,48.4443,48.4589,48.3931,48.415,12500.0
2011-07-18 15:25:00,66.19,66.2,66.17,66.2,5700.0,48.4223,48.4296,48.4077,48.4296,5700.0
2011-07-18 15:30:00,66.21,66.26,66.21,66.21,3600.0,48.437,48.4735,48.437,48.437,3600.0
2011-07-18 15:35:00,66.22,66.29,66.17,66.29,18600.0,48.4443,48.4955,48.4077,48.4955,18600.0
2011-07-18 15:40:00,66.3,66.3,66.22,66.22,20000.0,48.5028,48.5028,48.4443,48.4443,20000.0
2011-07-18 15:45:00,66.21,66.28,66.21,66.27,19700.0,48.437,48.4882,48.437,48.4809,19700.0
2011-07-18 15:50:00,66.25,66.35,66.25,66.34,14400.0,48.4662,48.5394,48.4662,48.5321,14400.0
2011-07-18 15:55:00,66.34,66.36,66.31,66.34,24700.0,48.5321,48.5467,48.5101,48.5321,24700.0
2011-07-19 09:30:00,66.67,66.79,66.62,66.76,20500.0,48.7735,48.8613,48.7369,48.8393,20500.0
2011-07-19 09:35:00,66.77,66.85,66.77,66.79,12600.0,48.8466,48.9052,48.8466,48.8613,12600.0
2011-07-19 09:40:00,66.8,66.84,66.76,66.79,10200.0,48.8686,48.8978,48.8393,48.8613,10200.0
2011-07-19 09:45:00,66.8,66.8,66.72,66.72,5700.0,48.8686,48.8686,48.8101,48.8101,5700.0
2011-07-19 09:50:00,66.72,66.79,66.71,66.79,6800.0,48.8101,48.8613,48.8027,48.8613,6800.0
2011-07-19 09:55:00,66.78,66.78,66.67,66.71,21300.0,48.854,48.854,48.7735,48.8027,21300.0
2011-07-19 10:00:00,66.72,66.77,66.7,66.76,20000.0,48.8101,48.8466,48.7954,48.8393,20000.0
2011-07-19 10:05:00,66.75,66.81,66.74,66.81,4200.0,48.832,48.8759,48.8247,48.8759,4200.0
2011-07-19 10:10:00,66.81,66.81,66.77,66.78,3300.0,48.8759,48.8759,48.8466,48.854,3300.0
2011-07-19 10:15:00,66.8,66.9,66.8,66.86,21900.0,48.8686,48.9417,48.8686,48.9125,21900.0
2011-07-19 10:20:00,66.87,66.88,66.84,66.86,3900.0,48.9198,48.9271,48.8978,48.9125,3900.0
2011-07-19 10:25:00,66.89,66.91,66.84,66.84,7600.0,48.9344,48.9491,48.8978,48.8978,7600.0
2011-07-19 10:30:00,66.85,66.88,66.83,66.83,11200.0,48.9052,48.9271,48.8905,48.8905,11200.0
2011-07-19 10:35:00,66.84,66.85,66.79,66.8,3900.0,48.8978,48.9052,48.8613,48.8686,3900.0
2011-07-19 10:40:00,66.79,66.81,66.78,66.8,8400.0,48.8613,48.8759,48.854,48.8686,8400.0
2011-07-19 10:45:00,66.78,66.81,66.78,66.81,77300.0,48.854,48.8759,48.854,48.8759,77300.0
2011-07-19 10:50:00,66.81,66.87,66.81,66.84,28800.0,48.8759,48.9198,48.8759,48.8978,28800.0
2011-07-19 10:55:00,66.84,66.84,66.8,66.81,7000.0,48.8978,48.8978,48.8686,48.8759,7000.0
2011-07-19 11:00:00,66.81,66.82,66.78,66.8,5900.0,48.8759,48.8832,48.854,48.8686,5900.0
2011-07-19 11:05:00,66.8,66.81,66.74,66.75,2700.0,48.8686,48.8759,48.8247,48.832,2700.0
2011-07-19 11:10:00,66.76,66.76,66.72,66.75,4600.0,48.8393,48.8393,48.8101,48.832,4600.0
2011-07-19 11:15:00,66.74,66.77,66.69,66.69,4900.0,48.8247,48.8466,48.7881,48.7881,4900.0
2011-07-19 11:20:00,66.7,66.7,66.67,66.7,2900.0,48.7954,48.7954,48.7735,48.7954,2900.0
2011-07-19 11:25:00,66.72,66.72,66.71,66.72,4500.0,48.8101,48.8101,48.8027,48.8101,4500.0
2011-07-19 11:30:00,66.69,66.74,66.69,66.72,3600.0,48.7881,48.8247,48.7881,48.8101,3600.0
2011-07-19 11:35:00,66.71,66.71,66.59,66.59,12500.0,48.8027,48.8027,48.715,48.715,12500.0
2011-07-19 11:40:00,66.59,66.6,66.56,66.6,2200.0,48.715,48.7223,48.693,48.7223,2200.0
2011-07-19 11:45:00,66.61,66.62,66.58,66.61,3800.0,48.7296,48.7369,48.7076,48.7296,3800.0
2011-07-19 11:50:00,66.62,66.64,66.61,66.63,4100.0,48.7369,48.7515,48.7296,48.7442,4100.0
2011-07-19 11:55:00,66.63,66.64,66.57,66.61,6100.0,48.7442,48.7515,48.7003,48.7296,6100.0
2011-07-19 12:00:00,66.59,66.64,66.59,66.63,11000.0,48.715,48.7515,48.715,48.7442,11000.0
2011-07-19 12:05:00,66.61,66.61,66.59,66.61,2200.0,48.7296,48.7296,48.715,48.7296,2200.0
2011-07-19 12:10:00,66.61,66.66,66.61,66.66,2500.0,48.7296,48.7662,48.7296,48.7662,2500.0
2011-07-19 12:15:00,66.66,66.69,66.62,66.65,14400.0,48.7662,48.7881,48.7369,48.7589,14400.0
2011-07-19 12:20:00,66.65,66.65,66.62,66.63,700.0,48.7589,48.7589,48.7369,48.7442,700.0
2011-07-19 12:25:00,66.61,66.62,66.59,66.62,6900.0,48.7296,48.7369,48.715,48.7369,6900.0
2011-07-19 12:30:00,66.63,66.72,66.63,66.72,2500.0,48.7442,48.8101,48.7442,48.8101,2500.0
2011-07-19 12:35:00,66.73,66.73,66.69,66.7,9500.0,48.8174,48.8174,48.7881,48.7954,9500.0
2011-07-19 12:40:00,66.68,66.68,66.6,66.64,5900.0,48.7808,48.7808,48.7223,48.7515,5900.0
2011-07-19 12:45:00,66.61,66.63,66.61,66.63,700.0,48.7296,48.7442,48.7296,48.7442,700.0
2011-07-19 12:50:00,66.62,66.67,66.62,66.67,7400.0,48.7369,48.7735,48.7369,48.7735,7400.0
2011-07-19 12:55:00,66.66,66.68,66.66,66.68,4500.0,48.7662,48.7808,48.7662,48.7808,4500.0
2011-07-19 13:00:00,66.68,66.68,66.64,66.64,2600.0,48.7808,48.7808,48.7515,48.7515,2600.0
2011-07-19 13:05:00,66.64,66.66,66.62,66.62,1400.0,48.7515,48.7662,48.7369,48.7369,1400.0
2011-07-19 13:10:00,66.62,66.66,66.59,66.65,20500.0,48.7369,48.7662,48.715,48.7589,20500.0
2011-07-19 13:15:00,66.67,66.73,66.66,66.73,6300.0,48.7735,48.8174,48.7662,48.8174,6300.0
2011-07-19 13:20:00,66.73,66.74,66.7,66.73,6800.0,48.8174,48.8247,48.7954,48.8174,6800.0
2011-07-19 13:25:00,66.73,66.8,66.73,66.79,7000.0,48.8174,48.8686,48.8174,48.8613,7000.0
2011-07-19 13:30:00,66.8,66.88,66.78,66.81,16500.0,48.8686,48.9271,48.854,48.8759,16500.0
2011-07-19 13:35:00,66.79,66.95,66.77,66.93,48800.0,48.8613,48.9783,48.8466,48.9637,48800.0
2011-07-19 13:40:00,66.93,67.1,66.91,67.1,13600.0,48.9637,49.0881,48.9491,49.0881,13600.0
2011-07-19 13:45:00,67.1,67.1,66.98,66.98,9600.0,49.0881,49.0881,49.0003,49.0003,9600.0
2011-07-19 13:50:00,66.98,67.01,66.98,66.99,18700.0,49.0003,49.0222,49.0003,49.0076,18700.0
2011-07-19 13:55:00,66.99,67.01,66.99,67.01,4200.0,49.0076,49.0222,49.0076,49.0222,4200.0
2011-07-19 14:00:00,67.01,67.01,66.94,66.94,13200.0,49.0222,49.0222,48.971,48.971,13200.0
2011-07-19 14:05:00,66.95,66.96,66.94,66.96,7400.0,48.9783,48.9856,48.971,48.9856,7400.0
2011-07-19 14:10:00,66.98,67.02,66.96,67.0,25700.0,49.0003,49.0295,48.9856,49.0149,25700.0
2011-07-19 14:15:00,66.99,67.01,66.94,66.95,5600.0,49.0076,49.0222,48.971,48.9783,5600.0
2011-07-19 14:20:00,66.95,66.98,66.93,66.94,13100.0,48.9783,49.0003,48.9637,48.971,13100.0
2011-07-19 14:25:00,66.93,67.01,66.93,67.0,12100.0,48.9637,49.0222,48.9637,49.0149,12100.0
2011-07-19 14:30:00,67.02,67.03,67.0,67.01,6200.0,49.0295,49.0368,49.0149,49.0222,6200.0
2011-07-19 14:35:00,67.01,67.05,67.01,67.05,6500.0,49.0222,49.0515,49.0222,49.0515,6500.0
2011-07-19 14:40:00,67.05,67.11,67.05,67.1,25100.0,49.0515,49.0954,49.0515,49.0881,25100.0
2011-07-19 14:45:00,67.11,67.2,67.1,67.19,12600.0,49.0954,49.1612,49.0881,49.1539,12600.0
2011-07-19 14:50:00,67.19,67.24,67.18,67.21,8400.0,49.1539,49.1905,49.1466,49.1685,8400.0
2011-07-19 14:55:00,67.2,67.2,67.17,67.2,26700.0,49.1612,49.1612,49.1393,49.1612,26700.0
2011-07-19 15:00:00,67.18,67.23,67.18,67.23,8900.0,49.1466,49.1832,49.1466,49.1832,8900.0
2011-07-19 15:05:00,67.24,67.27,67.22,67.22,6400.0,49.1905,49.2124,49.1758,49.1758,6400.0
2011-07-19 15:10:00,67.24,67.29,67.22,67.28,28100.0,49.1905,49.2271,49.1758,49.2197,28100.0
2011-07-19 15:15:00,67.27,67.29,67.22,67.23,20000.0,49.2124,49.2271,49.1758,49.1832,20000.0
2011-07-19 15:20:00,67.24,67.25,67.22,67.23,16400.0,49.1905,49.1978,49.1758,49.1832,16400.0
2011-07-19 15:25:00,67.23,67.23,67.17,67.18,6000.0,49.1832,49.1832,49.1393,49.1466,6000.0
2011-07-19 15:30:00,67.17,67.2,67.17,67.18,10400.0,49.1393,49.1612,49.1393,49.1466,10400.0
2011-07-19 15:35:00,67.17,67.21,67.15,67.2,8500.0,49.1393,49.1685,49.1246,49.1612,8500.0
2011-07-19 15:40:00,67.19,67.22,67.17,67.18,9400.0,49.1539,49.1758,49.1393,49.1466,9400.0
2011-07-19 15:45:00,67.18,67.21,67.17,67.18,10900.0,49.1466,49.1685,49.1393,49.1466,10900.0
2011-07-19 15:50:00,67.19,67.2,67.16,67.16,44700.0,49.1539,49.1612,49.1319,49.1319,44700.0
2011-07-19 15:55:00,67.16,67.2,67.14,67.19,25600.0,49.1319,49.1612,49.1173,49.1539,25600.0
2011-07-20 09:30:00,67.29,67.39,67.29,67.31,59000.0,49.2271,49.3002,49.2271,49.2417,59000.0
2011-07-20 09:35:00,67.31,67.37,67.27,67.34,17100.0,49.2417,49.2856,49.2124,49.2636,17100.0
2011-07-20 09:40:00,67.33,67.34,67.29,67.29,7900.0,49.2563,49.2636,49.2271,49.2271,7900.0
2011-07-20 09:45:00,67.32,67.35,67.31,67.31,7700.0,49.249,49.2709,49.2417,49.2417,7700.0
2011-07-20 09:50:00,67.33,67.33,67.23,67.25,13900.0,49.2563,49.2563,49.1832,49.1978,13900.0
2011-07-20 09:55:00,67.25,67.29,67.25,67.27,4100.0,49.1978,49.2271,49.1978,49.2124,4100.0
2011-07-20 10:00:00,67.26,67.34,67.21,67.3,24600.0,49.2051,49.2636,49.1685,49.2344,24600.0
2011-07-20 10:05:00,67.31,67.39,67.31,67.39,7000.0,49.2417,49.3002,49.2417,49.3002,7000.0
2011-07-20 10:10:00,67.37,67.43,67.32,67.32,26600.0,49.2856,49.3295,49.249,49.249,26600.0
2011-07-20 10:15:00,67.33,67.33,67.2,67.26,12100.0,49.2563,49.2563,49.1612,49.2051,12100.0
2011-07-20 10:20:00,67.32,67.34,67.28,67.31,4600.0,49.249,49.2636,49.2197,49.2417,4600.0
2011-07-20 10:25:00,67.31,67.39,67.28,67.39,4200.0,49.2417,49.3002,49.2197,49.3002,4200.0
2011-07-20 10:30:00,67.38,67.42,67.34,67.42,7100.0,49.2929,49.3222,49.2636,49.3222,7100.0
2011-07-20 10:35:00,67.42,67.44,67.38,67.43,5000.0,49.3222,49.3368,49.2929,49.3295,5000.0
2011-07-20 10:40:00,67.44,67.46,67.43,67.46,5000.0,49.3368,49.3514,49.3295,49.3514,5000.0
2011-07-20 10:45:00,67.46,67.46,67.37,67.38,3600.0,49.3514,49.3514,49.2856,49.2929,3600.0
2011-07-20 10:50:00,67.37,67.38,67.34,67.35,6100.0,49.2856,49.2929,49.2636,49.2709,6100.0
2011-07-20 10:55:00,67.35,67.41,67.35,67.41,1600.0,49.2709,49.3148,49.2709,49.3148,1600.0
2011-07-20 11:00:00,67.43,67.46,67.42,67.43,8400.0,49.3295,49.3514,49.3222,49.3295,8400.0
2011-07-20 11:05:00,67.45,67.49,67.43,67.48,3600.0,49.3441,49.3734,49.3295,49.366,3600.0
2011-07-20 11:10:00,67.47,67.48,67.46,67.47,3800.0,49.3587,49.366,49.3514,49.3587,3800.0
2011-07-20 11:15:00,67.47,67.48,67.45,67.48,10100.0,49.3587,49.366,49.3441,49.366,10100.0
2011-07-20 11:20:00,67.49,67.5,67.45,67.47,4300.0,49.3734,49.3807,49.3441,49.3587,4300.0
2011-07-20 11:25:00,67.47,67.47,67.42,67.43,10300.0,49.3587,49.3587,49.3222,49.3295,10300.0
2011-07-20 11:30:00,67.42,67.47,67.41,67.47,2100.0,49.3222,49.3587,49.3148,49.3587,2100.0
2011-07-20 11:35:00,67.47,67.48,67.45,67.46,3400.0,49.3587,49.366,49.3441,49.3514,3400.0
2011-07-20 11:40:00,67.47,67.5,67.47,67.47,3900.0,49.3587,49.3807,49.3587,49.3587,3900.0
2011-07-20 11:45:00,67.46,67.46,67.35,67.37,8800.0,49.3514,49.3514,49.2709,49.2856,8800.0
2011-07-20 11:50:00,67.38,67.39,67.35,67.37,12900.0,49.2929,49.3002,49.2709,49.2856,12900.0
2011-07-20 11:55:00,67.38,67.38,67.33,67.36,6800.0,49.2929,49.2929,49.2563,49.2783,6800.0
2011-07-20 12:00:00,67.37,67.39,67.37,67.38,50800.0,49.2856,49.3002,49.2856,49.2929,50800.0
2011-07-20 12:05:00,67.38,67.38,67.34,67.36,7000.0,49.2929,49.2929,49.2636,49.2783,7000.0
2011-07-20 12:10:00,67.36,67.38,67.33,67.37,1900.0,49.2783,49.2929,49.2563,49.2856,1900.0
2011-07-20 12:15:00,67.38,67.39,67.34,67.35,3400.0,49.2929,49.3002,49.2636,49.2709,3400.0
2011-07-20 12:20:00,67.35,67.35,67.31,67.34,2400.0,49.2709,49.2709,49.2417,49.2636,2400.0
2011-07-20 12:25:00,67.36,67.36,67.34,67.35,2400.0,49.2783,49.2783,49.2636,49.2709,2400.0
2011-07-20 12:30:00,67.36,67.36,67.31,67.32,1400.0,49.2783,49.2783,49.2417,49.249,1400.0
2011-07-20 12:35:00,67.33,67.36,67.33,67.34,2100.0,49.2563,49.2783,49.2563,49.2636,2100.0
2011-07-20 12:40:00,67.32,67.34,67.3,67.3,2800.0,49.249,49.2636,49.2344,49.2344,2800.0
2011-07-20 12:45:00,67.32,67.36,67.32,67.36,3800.0,49.249,49.2783,49.249,49.2783,3800.0
2011-07-20 12:50:00,67.36,67.39,67.36,67.39,38500.0,49.2783,49.3002,49.2783,49.3002,38500.0
2011-07-20 12:55:00,67.39,67.39,67.37,67.39,6100.0,49.3002,49.3002,49.2856,49.3002,6100.0
2011-07-20 13:00:00,67.39,67.39,67.35,67.39,25100.0,49.3002,49.3002,49.2709,49.3002,25100.0
2011-07-20 13:05:00,67.39,67.42,67.38,67.39,35500.0,49.3002,49.3222,49.2929,49.3002,35500.0
2011-07-20 13:10:00,67.39,67.41,67.38,67.38,9900.0,49.3002,49.3148,49.2929,49.2929,9900.0
2011-07-20 13:15:00,67.39,67.42,67.39,67.41,1700.0,49.3002,49.3222,49.3002,49.3148,1700.0
2011-07-20 13:20:00,67.41,67.44,67.41,67.44,4800.0,49.3148,49.3368,49.3148,49.3368,4800.0
2011-07-20 13:25:00,67.45,67.48,67.45,67.48,2000.0,49.3441,49.366,49.3441,49.366,2000.0
2011-07-20 13:30:00,67.49,67.5,67.46,67.48,4300.0,49.3734,49.3807,49.3514,49.366,4300.0
2011-07-20 13:35:00,67.45,67.5,67.44,67.5,4600.0,49.3441,49.3807,49.3368,49.3807,4600.0
2011-07-20 13:40:00,67.49,67.5,67.45,67.49,2600.0,49.3734,49.3807,49.3441,49.3734,2600.0
2011-07-20 13:45:00,67.49,67.51,67.48,67.5,4100.0,49.3734,49.388,49.366,49.3807,4100.0
2011-07-20 13:50:00,67.5,67.52,67.5,67.52,1100.0,49.3807,49.3953,49.3807,49.3953,1100.0
2011-07-20 13:55:00,67.54,67.54,67.51,67.52,4800.0,49.4099,49.4099,49.388,49.3953,4800.0
2011-07-20 14:00:00,67.53,67.56,67.52,67.55,2600.0,49.4026,49.4246,49.3953,49.4173,2600.0
2011-07-20 14:05:00,67.54,67.54,67.52,67.54,5200.0,49.4099,49.4099,49.3953,49.4099,5200.0
2011-07-20 14:10:00,67.55,67.55,67.52,67.54,13800.0,49.4173,49.4173,49.3953,49.4099,13800.0
2011-07-20 14:15:00,67.55,67.57,67.53,67.55,7200.0,49.4173,49.4319,49.4026,49.4173,7200.0
2011-07-20 14:20:00,67.56,67.57,67.55,67.57,4700.0,49.4246,49.4319,49.4173,49.4319,4700.0
2011-07-20 14:25:00,67.57,67.59,67.57,67.58,4800.0,49.4319,49.4465,49.4319,49.4392,4800.0
2011-07-20 14:30:00,67.58,67.59,67.55,67.56,4800.0,49.4392,49.4465,49.4173,49.4246,4800.0
2011-07-20 14:35:00,67.56,67.59,67.56,67.57,1700.0,49.4246,49.4465,49.4246,49.4319,1700.0
2011-07-20 14:40:00,67.58,67.6,67.57,67.58,6400.0,49.4392,49.4538,49.4319,49.4392,6400.0
2011-07-20 14:45:00,67.56,67.56,67.44,67.44,8100.0,49.4246,49.4246,49.3368,49.3368,8100.0
2011-07-20 14:50:00,67.45,67.49,67.45,67.48,2900.0,49.3441,49.3734,49.3441,49.366,2900.0
2011-07-20 14:55:00,67.48,67.48,67.46,67.48,2400.0,49.366,49.366,49.3514,49.366,2400.0
2011-07-20 15:00:00,67.49,67.5,67.45,67.46,18700.0,49.3734,49.3807,49.3441,49.3514,18700.0
2011-07-20 15:05:00,67.47,67.53,67.46,67.53,6400.0,49.3587,49.4026,49.3514,49.4026,6400.0
2011-07-20 15:10:00,67.53,67.53,67.48,67.5,11100.0,49.4026,49.4026,49.366,49.3807,11100.0
2011-07-20 15:15:00,67.49,67.53,67.49,67.5,268100.0,49.3734,49.4026,49.3734,49.3807,268100.0
2011-07-20 15:20:00,67.49,67.49,67.41,67.42,11900.0,49.3734,49.3734,49.3148,49.3222,11900.0
2011-07-20 15:25:00,67.43,67.46,67.41,67.43,11600.0,49.3295,49.3514,49.3148,49.3295,11600.0
2011-07-20 15:30:00,67.42,67.45,67.41,67.44,16300.0,49.3222,49.3441,49.3148,49.3368,16300.0
2011-07-20 15:35:00,67.44,67.49,67.44,67.48,12100.0,49.3368,49.3734,49.3368,49.366,12100.0
2011-07-20 15:40:00,67.49,67.49,67.45,67.45,9400.0,49.3734,49.3734,49.3441,49.3441,9400.0
2011-07-20 15:45:00,67.43,67.45,67.33,67.34,15500.0,49.3295,49.3441,49.2563,49.2636,15500.0
2011-07-20 15:50:00,67.34,67.37,67.33,67.37,9800.0,49.2636,49.2856,49.2563,49.2856,9800.0
2011-07-20 15:55:00,67.38,67.39,67.33,67.37,25300.0,49.2929,49.3002,49.2563,49.2856,25300.0
2011-07-21 09:30:00,67.82,67.87,67.79,67.84,17000.0,49.6148,49.6514,49.5928,49.6294,17000.0
2011-07-21 09:35:00,67.81,67.86,67.76,67.86,8200.0,49.6075,49.644,49.5709,49.644,8200.0
2011-07-21 09:40:00,67.83,67.95,67.82,67.95,4300.0,49.6221,49.7099,49.6148,49.7099,4300.0
2011-07-21 09:45:00,67.94,68.12,67.91,68.08,30800.0,49.7026,49.8343,49.6806,49.805,30800.0
2011-07-21 09:50:00,68.08,68.15,68.08,68.13,19900.0,49.805,49.8562,49.805,49.8416,19900.0
2011-07-21 09:55:00,68.14,68.14,68.07,68.11,11700.0,49.8489,49.8489,49.7977,49.8269,11700.0
2011-07-21 10:00:00,68.09,68.28,68.03,68.28,26000.0,49.8123,49.9513,49.7684,49.9513,26000.0
2011-07-21 10:05:00,68.29,68.36,68.29,68.32,8900.0,49.9586,50.0098,49.9586,49.9806,8900.0
2011-07-21 10:10:00,68.33,68.35,68.3,68.33,7200.0,49.9879,50.0025,49.9659,49.9879,7200.0
2011-07-21 10:15:00,68.33,68.34,68.22,68.26,14400.0,49.9879,49.9952,49.9074,49.9367,14400.0
2011-07-21 10:20:00,68.25,68.34,68.25,68.34,16600.0,49.9294,49.9952,49.9294,49.9952,16600.0
2011-07-21 10:25:00,68.32,68.47,68.32,68.45,30600.0,49.9806,50.0903,49.9806,50.0757,30600.0
2011-07-21 10:30:00,68.45,68.48,68.42,68.43,9300.0,50.0757,50.0976,50.0537,50.061,9300.0
2011-07-21 10:35:00,68.42,68.42,68.38,68.39,25600.0,50.0537,50.0537,50.0245,50.0318,25600.0
2011-07-21 10:40:00,68.4,68.42,68.39,68.4,20500.0,50.0391,50.0537,50.0318,50.0391,20500.0
2011-07-21 10:45:00,68.42,68.43,68.37,68.38,18700.0,50.0537,50.061,50.0171,50.0245,18700.0
2011-07-21 10:50:00,68.39,68.44,68.38,68.41,19500.0,50.0318,50.0684,50.0245,50.0464,19500.0
2011-07-21 10:55:00,68.4,68.4,68.37,68.37,9500.0,50.0391,50.0391,50.0171,50.0171,9500.0
2011-07-21 11:00:00,68.36,68.4,68.35,68.35,7100.0,50.0098,50.0391,50.0025,50.0025,7100.0
2011-07-21 11:05:00,68.33,68.33,68.31,68.33,2800.0,49.9879,49.9879,49.9732,49.9879,2800.0
2011-07-21 11:10:00,68.34,68.37,68.34,68.36,4100.0,49.9952,50.0171,49.9952,50.0098,4100.0
2011-07-21 11:15:00,68.35,68.38,68.34,68.36,3900.0,50.0025,50.0245,49.9952,50.0098,3900.0
2011-07-21 11:20:00,68.35,68.35,68.29,68.34,4800.0,50.0025,50.0025,49.9586,49.9952,4800.0
2011-07-21 11:25:00,68.33,68.33,68.24,68.28,12000.0,49.9879,49.9879,49.922,49.9513,12000.0
2011-07-21 11:30:00,68.28,68.29,68.24,68.25,6100.0,49.9513,49.9586,49.922,49.9294,6100.0
2011-07-21 11:35:00,68.24,68.3,68.24,68.27,7400.0,49.922,49.9659,49.922,49.944,7400.0
2011-07-21 11:40:00,68.27,68.27,68.22,68.22,3800.0,49.944,49.944,49.9074,49.9074,3800.0
2011-07-21 11:45:00,68.22,68.25,68.21,68.22,12100.0,49.9074,49.9294,49.9001,49.9074,12100.0
2011-07-21 11:50:00,68.21,68.26,68.21,68.25,8100.0,49.9001,49.9367,49.9001,49.9294,8100.0
2011-07-21 11:55:00,68.25,68.3,68.25,68.28,12900.0,49.9294,49.9659,49.9294,49.9513,12900.0
2011-07-21 12:00:00,68.29,68.35,68.29,68.34,8100.0,49.9586,50.0025,49.9586,49.9952,8100.0
2011-07-21 12:05:00,68.34,68.34,68.3,68.3,1800.0,49.9952,49.9952,49.9659,49.9659,1800.0
2011-07-21 12:10:00,68.29,68.32,68.26,68.31,4500.0,49.9586,49.9806,49.9367,49.9732,4500.0
2011-07-21 12:15:00,68.31,68.31,68.23,68.24,2300.0,49.9732,49.9732,49.9147,49.922,2300.0
2011-07-21 12:20:00,68.24,68.27,68.24,68.27,2900.0,49.922,49.944,49.922,49.944,2900.0
2011-07-21 12:25:00,68.27,68.3,68.26,68.3,1100.0,49.944,49.9659,49.9367,49.9659,1100.0
2011-07-21 12:30:00,68.28,68.33,68.28,68.31,1800.0,49.9513,49.9879,49.9513,49.9732,1800.0
2011-07-21 12:35:00,68.3,68.42,68.29,68.38,7600.0,49.9659,50.0537,49.9586,50.0245,7600.0
2011-07-21 12:40:00,68.39,68.62,68.39,68.62,101500.0,50.0318,50.2,50.0318,50.2,101500.0
2011-07-21 12:45:00,68.64,68.66,68.55,68.62,10200.0,50.2147,50.2293,50.1488,50.2,10200.0
2011-07-21 12:50:00,68.61,68.61,68.37,68.43,96400.0,50.1927,50.1927,50.0171,50.061,96400.0
2011-07-21 12:55:00,68.41,68.5,68.39,68.5,9100.0,50.0464,50.1122,50.0318,50.1122,9100.0
2011-07-21 13:00:00,68.55,68.56,68.52,68.56,1700.0,50.1488,50.1561,50.1269,50.1561,1700.0
2011-07-21 13:05:00,68.58,68.58,68.49,68.5,7200.0,50.1708,50.1708,50.1049,50.1122,7200.0
2011-07-21 13:10:00,68.48,68.53,68.48,68.52,3100.0,50.0976,50.1342,50.0976,50.1269,3100.0
2011-07-21 13:15:00,68.54,68.59,68.54,68.59,7700.0,50.1415,50.1781,50.1415,50.1781,7700.0
2011-07-21 13:20:00,68.59,68.61,68.56,68.57,11400.0,50.1781,50.1927,50.1561,50.1635,11400.0
2011-07-21 13:25:00,68.57,68.64,68.57,68.64,10200.0,50.1635,50.2147,50.1635,50.2147,10200.0
2011-07-21 13:30:00,68.64,68.64,68.58,68.58,10800.0,50.2147,50.2147,50.1708,50.1708,10800.0
2011-07-21 13:35:00,68.58,68.62,68.56,68.62,5800.0,50.1708,50.2,50.1561,50.2,5800.0
2011-07-21 13:40:00,68.62,68.62,68.52,68.52,2700.0,50.2,50.2,50.1269,50.1269,2700.0
2011-07-21 13:45:00,68.52,68.54,68.51,68.52,9600.0,50.1269,50.1415,50.1196,50.1269,9600.0
2011-07-21 13:50:00,68.52,68.54,68.49,68.53,10400.0,50.1269,50.1415,50.1049,50.1342,10400.0
2011-07-21 13:55:00,68.53,68.57,68.51,68.56,16100.0,50.1342,50.1635,50.1196,50.1561,16100.0
2011-07-21 14:00:00,68.57,68.59,68.56,68.57,3400.0,50.1635,50.1781,50.1561,50.1635,3400.0
2011-07-21 14:05:00,68.55,68.55,68.51,68.53,2600.0,50.1488,50.1488,50.1196,50.1342,2600.0
2011-07-21 14:10:00,68.55,68.55,68.5,68.51,5300.0,50.1488,50.1488,50.1122,50.1196,5300.0
2011-07-21 14:15:00,68.54,68.55,68.48,68.49,5700.0,50.1415,50.1488,50.0976,50.1049,5700.0
2011-07-21 14:20:00,68.48,68.52,68.48,68.49,4900.0,50.0976,50.1269,50.0976,50.1049,4900.0
2011-07-21 14:25:00,68.48,68.53,68.47,68.51,6700.0,50.0976,50.1342,50.0903,50.1196,6700.0
2011-07-21 14:30:00,68.51,68.51,68.47,68.51,6700.0,50.1196,50.1196,50.0903,50.1196,6700.0
2011-07-21 14:35:00,68.51,68.56,68.51,68.56,6100.0,50.1196,50.1561,50.1196,50.1561,6100.0
2011-07-21 14:40:00,68.54,68.58,68.53,68.58,2500.0,50.1415,50.1708,50.1342,50.1708,2500.0
2011-07-21 14:45:00,68.58,68.61,68.56,68.57,2400.0,50.1708,50.1927,50.1561,50.1635,2400.0
2011-07-21 14:50:00,68.57,68.58,68.53,68.56,4500.0,50.1635,50.1708,50.1342,50.1561,4500.0
2011-07-21 14:55:00,68.55,68.59,68.55,68.59,3300.0,50.1488,50.1781,50.1488,50.1781,3300.0
2011-07-21 15:00:00,68.59,68.64,68.54,68.56,11700.0,50.1781,50.2147,50.1415,50.1561,11700.0
2011-07-21 15:05:00,68.55,68.6,68.5,68.5,14300.0,50.1488,50.1854,50.1122,50.1122,14300.0
2011-07-21 15:10:00,68.5,68.52,68.47,68.48,17800.0,50.1122,50.1269,50.0903,50.0976,17800.0
2011-07-21 15:15:00,68.49,68.61,68.49,68.6,10800.0,50.1049,50.1927,50.1049,50.1854,10800.0
2011-07-21 15:20:00,68.61,68.61,68.52,68.57,18900.0,50.1927,50.1927,50.1269,50.1635,18900.0
2011-07-21 15:25:00,68.57,68.6,68.56,68.6,10000.0,50.1635,50.1854,50.1561,50.1854,10000.0
2011-07-21 15:30:00,68.59,68.59,68.54,68.54,17300.0,50.1781,50.1781,50.1415,50.1415,17300.0
2011-07-21 15:35:00,68.54,68.56,68.47,68.5,33900.0,50.1415,50.1561,50.0903,50.1122,33900.0
2011-07-21 15:40:00,68.51,68.55,68.49,68.53,25700.0,50.1196,50.1488,50.1049,50.1342,25700.0
2011-07-21 15:45:00,68.53,68.61,68.52,68.52,21500.0,50.1342,50.1927,50.1269,50.1269,21500.0
2011-07-21 15:50:00,68.53,68.57,68.5,68.5,52500.0,50.1342,50.1635,50.1122,50.1122,52500.0
2011-07-21 15:55:00,68.51,68.53,68.48,68.5,28600.0,50.1196,50.1342,50.0976,50.1122,28600.0
2011-07-22 09:30:00,68.59,68.59,68.46,68.52,21500.0,50.1781,50.1781,50.083,50.1269,21500.0
2011-07-22 09:35:00,68.52,68.56,68.43,68.44,16200.0,50.1269,50.1561,50.061,50.0684,16200.0
2011-07-22 09:40:00,68.39,68.42,68.32,68.33,16500.0,50.0318,50.0537,49.9806,49.9879,16500.0
2011-07-22 09:45:00,68.35,68.35,68.22,68.29,10100.0,50.0025,50.0025,49.9074,49.9586,10100.0
2011-07-22 09:50:00,68.29,68.3,68.19,68.23,13500.0,49.9586,49.9659,49.8855,49.9147,13500.0
2011-07-22 09:55:00,68.25,68.3,68.22,68.23,11800.0,49.9294,49.9659,49.9074,49.9147,11800.0
2011-07-22 10:00:00,68.22,68.29,68.2,68.29,23200.0,49.9074,49.9586,49.8928,49.9586,23200.0
2011-07-22 10:05:00,68.3,68.35,68.26,68.27,20600.0,49.9659,50.0025,49.9367,49.944,20600.0
2011-07-22 10:10:00,68.26,68.34,68.26,68.33,10800.0,49.9367,49.9952,49.9367,49.9879,10800.0
2011-07-22 10:15:00,68.32,68.33,68.18,68.25,39100.0,49.9806,49.9879,49.8781,49.9294,39100.0
2011-07-22 10:20:00,68.24,68.27,68.09,68.13,21900.0,49.922,49.944,49.8123,49.8416,21900.0
2011-07-22 10:25:00,68.12,68.21,68.12,68.19,8400.0,49.8343,49.9001,49.8343,49.8855,8400.0
2011-07-22 10:30:00,68.19,68.23,68.17,68.23,5800.0,49.8855,49.9147,49.8708,49.9147,5800.0
2011-07-22 10:35:00,68.2,68.3,68.2,68.28,6000.0,49.8928,49.9659,49.8928,49.9513,6000.0
2011-07-22 10:40:00,68.29,68.34,68.28,68.28,11900.0,49.9586,49.9952,49.9513,49.9513,11900.0
2011-07-22 10:45:00,68.27,68.29,68.25,68.28,6700.0,49.944,49.9586,49.9294,49.9513,6700.0
2011-07-22 10:50:00,68.27,68.29,68.22,68.26,25700.0,49.944,49.9586,49.9074,49.9367,25700.0
2011-07-22 10:55:00,68.26,68.32,68.23,68.31,17200.0,49.9367,49.9806,49.9147,49.9732,17200.0
2011-07-22 11:00:00,68.32,68.37,68.32,68.35,7500.0,49.9806,50.0171,49.9806,50.0025,7500.0
2011-07-22 11:05:00,68.33,68.33,68.3,68.3,2600.0,49.9879,49.9879,49.9659,49.9659,2600.0
2011-07-22 11:10:00,68.31,68.35,68.31,68.32,6000.0,49.9732,50.0025,49.9732,49.9806,6000.0
2011-07-22 11:15:00,68.31,68.38,68.31,68.34,6000.0,49.9732,50.0245,49.9732,49.9952,6000.0
2011-07-22 11:20:00,68.32,68.33,68.28,68.33,15600.0,49.9806,49.9879,49.9513,49.9879,15600.0
2011-07-22 11:25:00,68.32,68.32,68.28,68.29,3900.0,49.9806,49.9806,49.9513,49.9586,3900.0
2011-07-22 11:30:00,68.3,68.34,68.28,68.34,8000.0,49.9659,49.9952,49.9513,49.9952,8000.0
2011-07-22 11:35:00,68.33,68.4,68.29,68.39,14800.0,49.9879,50.0391,49.9586,50.0318,14800.0
2011-07-22 11:40:00,68.4,68.45,68.36,68.44,17100.0,50.0391,50.0757,50.0098,50.0684,17100.0
2011-07-22 11:45:00,68.42,68.43,68.4,68.4,16000.0,50.0537,50.061,50.0391,50.0391,16000.0
2011-07-22 11:50:00,68.4,68.41,68.39,68.39,2600.0,50.0391,50.0464,50.0318,50.0318,2600.0
2011-07-22 11:55:00,68.41,68.43,68.4,68.41,14300.0,50.0464,50.061,50.0391,50.0464,14300.0
2011-07-22 12:00:00,68.41,68.41,68.36,68.39,2400.0,50.0464,50.0464,50.0098,50.0318,2400.0
2011-07-22 12:05:00,68.4,68.48,68.4,68.48,8700.0,50.0391,50.0976,50.0391,50.0976,8700.0
2011-07-22 12:10:00,68.49,68.52,68.46,68.52,6400.0,50.1049,50.1269,50.083,50.1269,6400.0
2011-07-22 12:15:00,68.52,68.52,68.47,68.47,5400.0,50.1269,50.1269,50.0903,50.0903,5400.0
2011-07-22 12:20:00,68.48,68.48,68.46,68.46,5200.0,50.0976,50.0976,50.083,50.083,5200.0
2011-07-22 12:25:00,68.45,68.47,68.44,68.47,4700.0,50.0757,50.0903,50.0684,50.0903,4700.0
2011-07-22 12:30:00,68.45,68.47,68.44,68.46,1600.0,50.0757,50.0903,50.0684,50.083,1600.0
2011-07-22 12:35:00,68.46,68.47,68.41,68.41,7100.0,50.083,50.0903,50.0464,50.0464,7100.0
2011-07-22 12:40:00,68.4,68.42,68.4,68.42,6900.0,50.0391,50.0537,50.0391,50.0537,6900.0
2011-07-22 12:45:00,68.42,68.45,68.42,68.44,10700.0,50.0537,50.0757,50.0537,50.0684,10700.0
2011-07-22 12:50:00,68.44,68.48,68.44,68.47,1400.0,50.0684,50.0976,50.0684,50.0903,1400.0
2011-07-22 12:55:00,68.48,68.52,68.45,68.49,125400.0,50.0976,50.1269,50.0757,50.1049,125400.0
2011-07-22 13:00:00,68.49,68.5,68.46,68.48,10500.0,50.1049,50.1122,50.083,50.0976,10500.0
2011-07-22 13:05:00,68.47,68.47,68.47,68.47,200.0,50.0903,50.0903,50.0903,50.0903,200.0
2011-07-22 13:10:00,68.47,68.47,68.43,68.45,7800.0,50.0903,50.0903,50.061,50.0757,7800.0
2011-07-22 13:15:00,68.45,68.47,68.45,68.47,19100.0,50.0757,50.0903,50.0757,50.0903,19100.0
2011-07-22 13:20:00,68.46,68.46,68.43,68.45,6700.0,50.083,50.083,50.061,50.0757,6700.0
2011-07-22 13:25:00,68.45,68.46,68.43,68.45,8500.0,50.0757,50.083,50.061,50.0757,8500.0
2011-07-22 13:30:00,68.46,68.46,68.44,68.46,4400.0,50.083,50.083,50.0684,50.083,4400.0
2011-07-22 13:35:00,68.46,68.47,68.42,68.43,16700.0,50.083,50.0903,50.0537,50.061,16700.0
2011-07-22 13:40:00,68.45,68.45,68.44,68.45,1900.0,50.0757,50.0757,50.0684,50.0757,1900.0
2011-07-22 13:45:00,68.45,68.45,68.41,68.42,24900.0,50.0757,50.0757,50.0464,50.0537,24900.0
2011-07-22 13:50:00,68.43,68.45,68.42,68.43,24900.0,50.061,50.0757,50.0537,50.061,24900.0
2011-07-22 13:55:00,68.43,68.47,68.43,68.46,6700.0,50.061,50.0903,50.061,50.083,6700.0
2011-07-22 14:00:00,68.46,68.47,68.42,68.42,2600.0,50.083,50.0903,50.0537,50.0537,2600.0
2011-07-22 14:05:00,68.41,68.45,68.39,68.45,4800.0,50.0464,50.0757,50.0318,50.0757,4800.0
2011-07-22 14:10:00,68.45,68.45,68.44,68.44,1700.0,50.0757,50.0757,50.0684,50.0684,1700.0
2011-07-22 14:15:00,68.44,68.45,68.43,68.44,20800.0,50.0684,50.0757,50.061,50.0684,20800.0
2011-07-22 14:20:00,68.44,68.44,68.42,68.44,10600.0,50.0684,50.0684,50.0537,50.0684,10600.0
2011-07-22 14:25:00,68.44,68.44,68.41,68.41,3900.0,50.0684,50.0684,50.0464,50.0464,3900.0
2011-07-22 14:30:00,68.43,68.45,68.43,68.44,2100.0,50.061,50.0757,50.061,50.0684,2100.0
2011-07-22 14:35:00,68.44,68.44,68.42,68.43,19200.0,50.0684,50.0684,50.0537,50.061,19200.0
2011-07-22 14:40:00,68.44,68.45,68.44,68.44,4200.0,50.0684,50.0757,50.0684,50.0684,4200.0
2011-07-22 14:45:00,68.44,68.45,68.43,68.44,4400.0,50.0684,50.0757,50.061,50.0684,4400.0
2011-07-22 14:50:00,68.43,68.45,68.43,68.44,5800.0,50.061,50.0757,50.061,50.0684,5800.0
2011-07-22 14:55:00,68.44,68.47,68.44,68.47,7800.0,50.0684,50.0903,50.0684,50.0903,7800.0
2011-07-22 15:00:00,68.47,68.5,68.47,68.49,4300.0,50.0903,50.1122,50.0903,50.1049,4300.0
2011-07-22 15:05:00,68.49,68.49,68.47,68.47,11000.0,50.1049,50.1049,50.0903,50.0903,11000.0
2011-07-22 15:10:00,68.48,68.48,68.42,68.43,15400.0,50.0976,50.0976,50.0537,50.061,15400.0
2011-07-22 15:15:00,68.43,68.46,68.4,68.45,9100.0,50.061,50.083,50.0391,50.0757,9100.0
2011-07-22 15:20:00,68.45,68.46,68.42,68.44,4200.0,50.0757,50.083,50.0537,50.0684,4200.0
2011-07-22 15:25:00,68.44,68.44,68.4,68.4,3200.0,50.0684,50.0684,50.0391,50.0391,3200.0
2011-07-22 15:30:00,68.4,68.42,68.35,68.36,9600.0,50.0391,50.0537,50.0025,50.0098,9600.0
2011-07-22 15:35:00,68.36,68.37,68.35,68.37,5800.0,50.0098,50.0171,50.0025,50.0171,5800.0
2011-07-22 15:40:00,68.35,68.36,68.32,68.36,8000.0,50.0025,50.0098,49.9806,50.0098,8000.0
2011-07-22 15:45:00,68.37,68.44,68.37,68.43,23600.0,50.0171,50.0684,50.0171,50.061,23600.0
2011-07-22 15:50:00,68.42,68.42,68.4,68.4,8200.0,50.0537,50.0537,50.0391,50.0391,8200.0
2011-07-22 15:55:00,68.41,68.44,68.41,68.43,22300.0,50.0464,50.0684,50.0464,50.061,22300.0
2011-07-25 09:30:00,67.73,67.8,67.7,67.8,32100.0,49.5489,49.6002,49.527,49.6002,32100.0
2011-07-25 09:35:00,67.8,67.84,67.74,67.8,10400.0,49.6002,49.6294,49.5563,49.6002,10400.0
2011-07-25 09:40:00,67.8,67.82,67.63,67.72,20100.0,49.6002,49.6148,49.4758,49.5416,20100.0
2011-07-25 09:45:00,67.71,67.86,67.7,67.75,20800.0,49.5343,49.644,49.527,49.5636,20800.0
2011-07-25 09:50:00,67.73,67.84,67.73,67.75,28600.0,49.5489,49.6294,49.5489,49.5636,28600.0
2011-07-25 09:55:00,67.75,67.86,67.74,67.84,14200.0,49.5636,49.644,49.5563,49.6294,14200.0
2011-07-25 10:00:00,67.86,67.93,67.86,67.9,24900.0,49.644,49.6953,49.644,49.6733,24900.0
2011-07-25 10:05:00,67.9,67.98,67.89,67.98,9900.0,49.6733,49.7318,49.666,49.7318,9900.0
2011-07-25 10:10:00,67.99,68.05,67.93,67.94,12500.0,49.7391,49.783,49.6953,49.7026,12500.0
2011-07-25 10:15:00,67.97,68.01,67.94,68.0,10300.0,49.7245,49.7538,49.7026,49.7465,10300.0
2011-07-25 10:20:00,68.01,68.1,67.99,68.04,19900.0,49.7538,49.8196,49.7391,49.7757,19900.0
2011-07-25 10:25:00,68.05,68.08,68.01,68.02,9900.0,49.783,49.805,49.7538,49.7611,9900.0
2011-07-25 10:30:00,68.02,68.06,67.98,67.98,24700.0,49.7611,49.7904,49.7318,49.7318,24700.0
2011-07-25 10:35:00,67.98,68.01,67.96,67.96,7900.0,49.7318,49.7538,49.7172,49.7172,7900.0
2011-07-25 10:40:00,67.98,68.11,67.98,68.05,14800.0,49.7318,49.8269,49.7318,49.783,14800.0
2011-07-25 10:45:00,68.04,68.08,67.99,68.03,18300.0,49.7757,49.805,49.7391,49.7684,18300.0
2011-07-25 10:50:00,68.02,68.02,67.92,67.94,56100.0,49.7611,49.7611,49.6879,49.7026,56100.0
2011-07-25 10:55:00,67.94,68.0,67.89,68.0,16900.0,49.7026,49.7465,49.666,49.7465,16900.0
2011-07-25 11:00:00,68.0,68.03,67.98,68.02,10400.0,49.7465,49.7684,49.7318,49.7611,10400.0
2011-07-25 11:05:00,68.03,68.04,68.0,68.01,12200.0,49.7684,49.7757,49.7465,49.7538,12200.0
2011-07-25 11:10:00,68.0,68.03,67.97,67.97,5100.0,49.7465,49.7684,49.7245,49.7245,5100.0
2011-07-25 11:15:00,67.97,68.02,67.97,68.01,6000.0,49.7245,49.7611,49.7245,49.7538,6000.0
2011-07-25 11:20:00,68.02,68.09,68.01,68.09,8000.0,49.7611,49.8123,49.7538,49.8123,8000.0
2011-07-25 11:25:00,68.09,68.15,68.08,68.12,16300.0,49.8123,49.8562,49.805,49.8343,16300.0
2011-07-25 11:30:00,68.13,68.14,68.11,68.12,7200.0,49.8416,49.8489,49.8269,49.8343,7200.0
2011-07-25 11:35:00,68.12,68.15,68.11,68.13,5400.0,49.8343,49.8562,49.8269,49.8416,5400.0
2011-07-25 11:40:00,68.11,68.11,68.07,68.08,6100.0,49.8269,49.8269,49.7977,49.805,6100.0
2011-07-25 11:45:00,68.11,68.11,68.06,68.07,5800.0,49.8269,49.8269,49.7904,49.7977,5800.0
2011-07-25 11:50:00,68.07,68.08,68.03,68.05,10900.0,49.7977,49.805,49.7684,49.783,10900.0
2011-07-25 11:55:00,68.04,68.1,68.04,68.09,10400.0,49.7757,49.8196,49.7757,49.8123,10400.0
2011-07-25 12:00:00,68.09,68.11,68.07,68.07,8600.0,49.8123,49.8269,49.7977,49.7977,8600.0
2011-07-25 12:05:00,68.08,68.13,68.08,68.1,14800.0,49.805,49.8416,49.805,49.8196,14800.0
2011-07-25 12:10:00,68.11,68.11,68.09,68.09,11400.0,49.8269,49.8269,49.8123,49.8123,11400.0
2011-07-25 12:15:00,68.09,68.11,68.08,68.09,9300.0,49.8123,49.8269,49.805,49.8123,9300.0
2011-07-25 12:20:00,68.1,68.12,68.1,68.11,2400.0,49.8196,49.8343,49.8196,49.8269,2400.0
2011-07-25 12:25:00,68.12,68.15,68.12,68.15,9300.0,49.8343,49.8562,49.8343,49.8562,9300.0
2011-07-25 12:30:00,68.15,68.19,68.14,68.17,9700.0,49.8562,49.8855,49.8489,49.8708,9700.0
2011-07-25 12:35:00,68.19,68.2,68.18,68.18,7800.0,49.8855,49.8928,49.8781,49.8781,7800.0
2011-07-25 12:40:00,68.2,68.22,68.2,68.22,6300.0,49.8928,49.9074,49.8928,49.9074,6300.0
2011-07-25 12:45:00,68.23,68.25,68.21,68.21,6900.0,49.9147,49.9294,49.9001,49.9001,6900.0
2011-07-25 12:50:00,68.23,68.23,68.21,68.21,3900.0,49.9147,49.9147,49.9001,49.9001,3900.0
2011-07-25 12:55:00,68.22,68.22,68.2,68.21,2600.0,49.9074,49.9074,49.8928,49.9001,2600.0
2011-07-25 13:00:00,68.21,68.26,68.21,68.25,9400.0,49.9001,49.9367,49.9001,49.9294,9400.0
2011-07-25 13:05:00,68.26,68.31,68.25,68.28,7200.0,49.9367,49.9732,49.9294,49.9513,7200.0
2011-07-25 13:10:00,68.27,68.27,68.23,68.25,5800.0,49.944,49.944,49.9147,49.9294,5800.0
2011-07-25 13:15:00,68.25,68.26,68.24,68.26,5300.0,49.9294,49.9367,49.922,49.9367,5300.0
2011-07-25 13:20:00,68.26,68.26,68.24,68.24,3100.0,49.9367,49.9367,49.922,49.922,3100.0
2011-07-25 13:25:00,68.24,68.24,68.22,68.23,5400.0,49.922,49.922,49.9074,49.9147,5400.0
2011-07-25 13:30:00,68.23,68.25,68.22,68.24,8200.0,49.9147,49.9294,49.9074,49.922,8200.0
2011-07-25 13:35:00,68.24,68.24,68.19,68.2,6200.0,49.922,49.922,49.8855,49.8928,6200.0
2011-07-25 13:40:00,68.2,68.2,68.16,68.17,6900.0,49.8928,49.8928,49.8635,49.8708,6900.0
2011-07-25 13:45:00,68.17,68.2,68.16,68.19,25400.0,49.8708,49.8928,49.8635,49.8855,25400.0
2011-07-25 13:50:00,68.18,68.19,68.17,68.19,6700.0,49.8781,49.8855,49.8708,49.8855,6700.0
2011-07-25 13:55:00,68.2,68.21,68.16,68.16,4200.0,49.8928,49.9001,49.8635,49.8635,4200.0
2011-07-25 14:00:00,68.16,68.22,68.16,68.22,4400.0,49.8635,49.9074,49.8635,49.9074,4400.0
2011-07-25 14:05:00,68.23,68.23,68.19,68.21,11900.0,49.9147,49.9147,49.8855,49.9001,11900.0
2011-07-25 14:10:00,68.22,68.25,68.22,68.23,7400.0,49.9074,49.9294,49.9074,49.9147,7400.0
2011-07-25 14:15:00,68.24,68.24,68.23,68.23,2100.0,49.922,49.922,49.9147,49.9147,2100.0
2011-07-25 14:20:00,68.23,68.24,68.2,68.23,61200.0,49.9147,49.922,49.8928,49.9147,61200.0
2011-07-25 14:25:00,68.24,68.24,68.21,68.22,7500.0,49.922,49.922,49.9001,49.9074,7500.0
2011-07-25 14:30:00,68.22,68.22,68.17,68.17,8000.0,49.9074,49.9074,49.8708,49.8708,8000.0
2011-07-25 14:35:00,68.18,68.19,68.09,68.11,22200.0,49.8781,49.8855,49.8123,49.8269,22200.0
2011-07-25 14:40:00,68.1,68.15,68.09,68.11,29300.0,49.8196,49.8562,49.8123,49.8269,29300.0
2011-07-25 14:45:00,68.1,68.12,68.06,68.09,13200.0,49.8196,49.8343,49.7904,49.8123,13200.0
2011-07-25 14:50:00,68.11,68.12,68.07,68.09,9500.0,49.8269,49.8343,49.7977,49.8123,9500.0
2011-07-25 14:55:00,68.08,68.13,68.08,68.08,11200.0,49.805,49.8416,49.805,49.805,11200.0
2011-07-25 15:00:00,68.09,68.1,68.03,68.03,28900.0,49.8123,49.8196,49.7684,49.7684,28900.0
2011-07-25 15:05:00,68.03,68.03,68.0,68.01,2100.0,49.7684,49.7684,49.7465,49.7538,2100.0
2011-07-25 15:10:00,67.99,68.02,67.98,68.0,15100.0,49.7391,49.7611,49.7318,49.7465,15100.0
2011-07-25 15:15:00,68.01,68.08,68.01,68.05,41700.0,49.7538,49.805,49.7538,49.783,41700.0
2011-07-25 15:20:00,68.05,68.05,68.01,68.02,11300.0,49.783,49.783,49.7538,49.7611,11300.0
2011-07-25 15:25:00,68.02,68.02,67.97,68.0,19500.0,49.7611,49.7611,49.7245,49.7465,19500.0
2011-07-25 15:30:00,68.02,68.06,67.98,68.06,24300.0,49.7611,49.7904,49.7318,49.7904,24300.0
2011-07-25 15:35:00,68.07,68.09,68.04,68.06,29800.0,49.7977,49.8123,49.7757,49.7904,29800.0
2011-07-25 15:40:00,68.06,68.06,68.02,68.03,21000.0,49.7904,49.7904,49.7611,49.7684,21000.0
2011-07-25 15:45:00,68.01,68.01,67.94,67.96,17400.0,49.7538,49.7538,49.7026,49.7172,17400.0
2011-07-25 15:50:00,67.95,67.98,67.94,67.97,18200.0,49.7099,49.7318,49.7026,49.7245,18200.0
2011-07-25 15:55:00,67.97,67.97,67.93,67.94,18900.0,49.7245,49.7245,49.6953,49.7026,18900.0
2011-07-26 09:30:00,67.91,68.01,67.87,67.9,48000.0,49.6806,49.7538,49.6514,49.6733,48000.0
2011-07-26 09:35:00,67.89,67.91,67.83,67.85,29600.0,49.666,49.6806,49.6221,49.6367,29600.0
2011-07-26 09:40:00,67.83,67.91,67.76,67.76,10100.0,49.6221,49.6806,49.5709,49.5709,10100.0
2011-07-26 09:45:00,67.76,67.76,67.7,67.73,7100.0,49.5709,49.5709,49.527,49.5489,7100.0
2011-07-26 09:50:00,67.73,67.73,67.65,67.65,18600.0,49.5489,49.5489,49.4904,49.4904,18600.0
2011-07-26 09:55:00,67.64,67.68,67.6,67.65,35700.0,49.4831,49.5124,49.4538,49.4904,35700.0
2011-07-26 10:00:00,67.67,67.75,67.66,67.66,23800.0,49.505,49.5636,49.4977,49.4977,23800.0
2011-07-26 10:05:00,67.66,67.67,67.56,67.57,25600.0,49.4977,49.505,49.4246,49.4319,25600.0
2011-07-26 10:10:00,67.59,67.67,67.57,67.65,17500.0,49.4465,49.505,49.4319,49.4904,17500.0
2011-07-26 10:15:00,67.66,67.72,67.64,67.66,20400.0,49.4977,49.5416,49.4831,49.4977,20400.0
2011-07-26 10:20:00,67.64,67.73,67.64,67.71,13000.0,49.4831,49.5489,49.4831,49.5343,13000.0
2011-07-26 10:25:00,67.68,67.72,67.67,67.71,12200.0,49.5124,49.5416,49.505,49.5343,12200.0
2011-07-26 10:30:00,67.67,67.71,67.66,67.71,5500.0,49.505,49.5343,49.4977,49.5343,5500.0
2011-07-26 10:35:00,67.73,67.74,67.71,67.71,4600.0,49.5489,49.5563,49.5343,49.5343,4600.0
2011-07-26 10:40:00,67.74,67.82,67.74,67.82,7200.0,49.5563,49.6148,49.5563,49.6148,7200.0
2011-07-26 10:45:00,67.84,67.87,67.84,67.84,6500.0,49.6294,49.6514,49.6294,49.6294,6500.0
2011-07-26 10:50:00,67.83,67.87,67.83,67.85,5600.0,49.6221,49.6514,49.6221,49.6367,5600.0
2011-07-26 10:55:00,67.83,67.83,67.78,67.82,9000.0,49.6221,49.6221,49.5855,49.6148,9000.0
2011-07-26 11:00:00,67.83,67.86,67.81,67.83,11100.0,49.6221,49.644,49.6075,49.6221,11100.0
2011-07-26 11:05:00,67.83,67.93,67.83,67.93,17300.0,49.6221,49.6953,49.6221,49.6953,17300.0
2011-07-26 11:10:00,67.91,67.95,67.91,67.92,10700.0,49.6806,49.7099,49.6806,49.6879,10700.0
2011-07-26 11:15:00,67.92,67.96,67.92,67.94,17600.0,49.6879,49.7172,49.6879,49.7026,17600.0
2011-07-26 11:20:00,67.94,67.94,67.91,67.94,12700.0,49.7026,49.7026,49.6806,49.7026,12700.0
2011-07-26 11:25:00,67.92,67.93,67.9,67.9,8300.0,49.6879,49.6953,49.6733,49.6733,8300.0
2011-07-26 11:30:00,67.9,67.91,67.86,67.89,24500.0,49.6733,49.6806,49.644,49.666,24500.0
2011-07-26 11:35:00,67.89,67.89,67.82,67.85,8800.0,49.666,49.666,49.6148,49.6367,8800.0
2011-07-26 11:40:00,67.84,67.85,67.81,67.83,25700.0,49.6294,49.6367,49.6075,49.6221,25700.0
2011-07-26 11:45:00,67.83,67.85,67.83,67.83,2900.0,49.6221,49.6367,49.6221,49.6221,2900.0
2011-07-26 11:50:00,67.84,67.84,67.8,67.81,6100.0,49.6294,49.6294,49.6002,49.6075,6100.0
2011-07-26 11:55:00,67.82,67.86,67.82,67.84,1500.0,49.6148,49.644,49.6148,49.6294,1500.0
2011-07-26 12:00:00,67.84,67.84,67.82,67.82,9900.0,49.6294,49.6294,49.6148,49.6148,9900.0
2011-07-26 12:05:00,67.83,67.87,67.82,67.84,8600.0,49.6221,49.6514,49.6148,49.6294,8600.0
2011-07-26 12:10:00,67.84,67.92,67.83,67.92,9300.0,49.6294,49.6879,49.6221,49.6879,9300.0
2011-07-26 12:15:00,67.93,67.95,67.91,67.93,7400.0,49.6953,49.7099,49.6806,49.6953,7400.0
2011-07-26 12:20:00,67.92,67.93,67.91,67.91,4500.0,49.6879,49.6953,49.6806,49.6806,4500.0
2011-07-26 12:25:00,67.92,67.93,67.91,67.91,1200.0,49.6879,49.6953,49.6806,49.6806,1200.0
2011-07-26 12:30:00,67.9,67.9,67.88,67.88,2400.0,49.6733,49.6733,49.6587,49.6587,2400.0
2011-07-26 12:35:00,67.89,67.9,67.87,67.89,1900.0,49.666,49.6733,49.6514,49.666,1900.0
2011-07-26 12:40:00,67.9,67.91,67.89,67.9,1400.0,49.6733,49.6806,49.666,49.6733,1400.0
2011-07-26 12:45:00,67.89,67.89,67.81,67.81,19500.0,49.666,49.666,49.6075,49.6075,19500.0
2011-07-26 12:50:00,67.81,67.84,67.81,67.83,3700.0,49.6075,49.6294,49.6075,49.6221,3700.0
2011-07-26 12:55:00,67.84,67.86,67.83,67.86,2500.0,49.6294,49.644,49.6221,49.644,2500.0
2011-07-26 13:00:00,67.85,67.89,67.85,67.85,9200.0,49.6367,49.666,49.6367,49.6367,9200.0
2011-07-26 13:05:00,67.83,67.85,67.83,67.84,2800.0,49.6221,49.6367,49.6221,49.6294,2800.0
2011-07-26 13:10:00,67.83,67.85,67.78,67.8,12700.0,49.6221,49.6367,49.5855,49.6002,12700.0
2011-07-26 13:15:00,67.8,67.8,67.79,67.79,3200.0,49.6002,49.6002,49.5928,49.5928,3200.0
2011-07-26 13:20:00,67.79,67.8,67.75,67.76,7800.0,49.5928,49.6002,49.5636,49.5709,7800.0
2011-07-26 13:25:00,67.76,67.8,67.76,67.79,15600.0,49.5709,49.6002,49.5709,49.5928,15600.0
2011-07-26 13:30:00,67.81,67.81,67.79,67.8,61900.0,49.6075,49.6075,49.5928,49.6002,61900.0
2011-07-26 13:35:00,67.78,67.8,67.77,67.78,4100.0,49.5855,49.6002,49.5782,49.5855,4100.0
2011-07-26 13:40:00,67.79,67.79,67.77,67.78,3200.0,49.5928,49.5928,49.5782,49.5855,3200.0
2011-07-26 13:45:00,67.77,67.79,67.76,67.79,92300.0,49.5782,49.5928,49.5709,49.5928,92300.0
2011-07-26 13:50:00,67.79,67.83,67.79,67.82,10300.0,49.5928,49.6221,49.5928,49.6148,10300.0
2011-07-26 13:55:00,67.82,67.83,67.81,67.83,7500.0,49.6148,49.6221,49.6075,49.6221,7500.0
2011-07-26 14:00:00,67.82,67.91,67.82,67.89,21500.0,49.6148,49.6806,49.6148,49.666,21500.0
2011-07-26 14:05:00,67.89,67.91,67.88,67.9,13900.0,49.666,49.6806,49.6587,49.6733,13900.0
2011-07-26 14:10:00,67.91,67.99,67.89,67.97,18300.0,49.6806,49.7391,49.666,49.7245,18300.0
2011-07-26 14:15:00,67.98,68.03,67.98,68.02,12500.0,49.7318,49.7684,49.7318,49.7611,12500.0
2011-07-26 14:20:00,68.02,68.03,67.98,67.98,8000.0,49.7611,49.7684,49.7318,49.7318,8000.0
2011-07-26 14:25:00,67.96,67.98,67.95,67.96,4500.0,49.7172,49.7318,49.7099,49.7172,4500.0
2011-07-26 14:30:00,67.96,67.99,67.94,67.99,13900.0,49.7172,49.7391,49.7026,49.7391,13900.0
2011-07-26 14:35:00,68.0,68.02,67.94,67.94,8000.0,49.7465,49.7611,49.7026,49.7026,8000.0
2011-07-26 14:40:00,67.94,67.95,67.89,67.91,35200.0,49.7026,49.7099,49.666,49.6806,35200.0
2011-07-26 14:45:00,67.91,67.93,67.89,67.9,7300.0,49.6806,49.6953,49.666,49.6733,7300.0
2011-07-26 14:50:00,67.91,67.96,67.91,67.92,7500.0,49.6806,49.7172,49.6806,49.6879,7500.0
2011-07-26 14:55:00,67.92,67.93,67.87,67.87,3800.0,49.6879,49.6953,49.6514,49.6514,3800.0
2011-07-26 15:00:00,67.88,67.88,67.84,67.87,7000.0,49.6587,49.6587,49.6294,49.6514,7000.0
2011-07-26 15:05:00,67.87,67.87,67.83,67.86,4700.0,49.6514,49.6514,49.6221,49.644,4700.0
2011-07-26 15:10:00,67.85,67.9,67.84,67.86,24100.0,49.6367,49.6733,49.6294,49.644,24100.0
2011-07-26 15:15:00,67.86,67.86,67.81,67.84,33400.0,49.644,49.644,49.6075,49.6294,33400.0
2011-07-26 15:20:00,67.86,67.86,67.79,67.82,35200.0,49.644,49.644,49.5928,49.6148,35200.0
2011-07-26 15:25:00,67.82,67.84,67.81,67.83,10000.0,49.6148,49.6294,49.6075,49.6221,10000.0
2011-07-26 15:30:00,67.82,67.82,67.75,67.76,21200.0,49.6148,49.6148,49.5636,49.5709,21200.0
2011-07-26 15:35:00,67.76,67.8,67.75,67.75,31600.0,49.5709,49.6002,49.5636,49.5636,31600.0
2011-07-26 15:40:00,67.74,67.76,67.69,67.71,22400.0,49.5563,49.5709,49.5197,49.5343,22400.0
2011-07-26 15:45:00,67.7,67.7,67.63,67.66,31500.0,49.527,49.527,49.4758,49.4977,31500.0
2011-07-26 15:50:00,67.65,67.65,67.6,67.63,32300.0,49.4904,49.4904,49.4538,49.4758,32300.0
2011-07-26 15:55:00,67.62,67.69,67.62,67.67,48400.0,49.4685,49.5197,49.4685,49.505,48400.0
2011-07-27 09:30:00,67.38,67.38,67.18,67.18,27200.0,49.2929,49.2929,49.1466,49.1466,27200.0
2011-07-27 09:35:00,67.18,67.24,67.17,67.18,11700.0,49.1466,49.1905,49.1393,49.1466,11700.0
2011-07-27 09:40:00,67.16,67.19,67.1,67.19,12600.0,49.1319,49.1539,49.0881,49.1539,12600.0
2011-07-27 09:45:00,67.11,67.18,67.09,67.15,12000.0,49.0954,49.1466,49.0807,49.1246,12000.0
2011-07-27 09:50:00,67.13,67.13,67.05,67.06,13400.0,49.11,49.11,49.0515,49.0588,13400.0
2011-07-27 09:55:00,67.05,67.09,67.02,67.06,15600.0,49.0515,49.0807,49.0295,49.0588,15600.0
2011-07-27 10:00:00,67.03,67.07,66.97,67.01,89900.0,49.0368,49.0661,48.993,49.0222,89900.0
2011-07-27 10:05:00,67.0,67.0,66.8,66.8,46000.0,49.0149,49.0149,48.8686,48.8686,46000.0
2011-07-27 10:10:00,66.8,66.93,66.76,66.93,19900.0,48.8686,48.9637,48.8393,48.9637,19900.0
2011-07-27 10:15:00,66.93,66.93,66.88,66.88,13400.0,48.9637,48.9637,48.9271,48.9271,13400.0
2011-07-27 10:20:00,66.87,66.89,66.74,66.75,26000.0,48.9198,48.9344,48.8247,48.832,26000.0
2011-07-27 10:25:00,66.75,66.8,66.73,66.75,18600.0,48.832,48.8686,48.8174,48.832,18600.0
2011-07-27 10:30:00,66.74,66.84,66.7,66.84,35600.0,48.8247,48.8978,48.7954,48.8978,35600.0
2011-07-27 10:35:00,66.83,66.85,66.82,66.82,14000.0,48.8905,48.9052,48.8832,48.8832,14000.0
2011-07-27 10:40:00,66.8,66.83,66.74,66.76,32600.0,48.8686,48.8905,48.8247,48.8393,32600.0
2011-07-27 10:45:00,66.74,66.79,66.71,66.79,8800.0,48.8247,48.8613,48.8027,48.8613,8800.0
2011-07-27 10:50:00,66.78,66.96,66.78,66.95,18800.0,48.854,48.9856,48.854,48.9783,18800.0
2011-07-27 10:55:00,66.93,66.95,66.89,66.94,6000.0,48.9637,48.9783,48.9344,48.971,6000.0
2011-07-27 11:00:00,66.93,66.93,66.87,66.88,10000.0,48.9637,48.9637,48.9198,48.9271,10000.0
2011-07-27 11:05:00,66.89,66.94,66.87,66.9,7700.0,48.9344,48.971,48.9198,48.9417,7700.0
2011-07-27 11:10:00,66.9,66.92,66.89,66.91,6900.0,48.9417,48.9564,48.9344,48.9491,6900.0
2011-07-27 11:15:00,66.95,66.99,66.94,66.96,40100.0,48.9783,49.0076,48.971,48.9856,40100.0
2011-07-27 11:20:00,66.97,66.97,66.93,66.94,13800.0,48.993,48.993,48.9637,48.971,13800.0
2011-07-27 11:25:00,66.97,67.05,66.97,67.05,18600.0,48.993,49.0515,48.993,49.0515,18600.0
2011-07-27 11:30:00,67.06,67.11,67.03,67.03,9800.0,49.0588,49.0954,49.0368,49.0368,9800.0
2011-07-27 11:35:00,67.03,67.04,66.92,66.95,31300.0,49.0368,49.0442,48.9564,48.9783,31300.0
2011-07-27 11:40:00,66.95,66.98,66.95,66.95,3800.0,48.9783,49.0003,48.9783,48.9783,3800.0
2011-07-27 11:45:00,66.96,66.98,66.94,66.98,14800.0,48.9856,49.0003,48.971,49.0003,14800.0
2011-07-27 11:50:00,66.97,66.98,66.87,66.91,25600.0,48.993,49.0003,48.9198,48.9491,25600.0
2011-07-27 11:55:00,66.92,66.92,66.84,66.87,10700.0,48.9564,48.9564,48.8978,48.9198,10700.0
2011-07-27 12:00:00,66.86,66.88,66.84,66.87,31400.0,48.9125,48.9271,48.8978,48.9198,31400.0
2011-07-27 12:05:00,66.87,66.87,66.81,66.81,5800.0,48.9198,48.9198,48.8759,48.8759,5800.0
2011-07-27 12:10:00,66.81,66.93,66.81,66.89,25000.0,48.8759,48.9637,48.8759,48.9344,25000.0
2011-07-27 12:15:00,66.9,66.91,66.85,66.88,5100.0,48.9417,48.9491,48.9052,48.9271,5100.0
2011-07-27 12:20:00,66.87,66.89,66.78,66.8,24000.0,48.9198,48.9344,48.854,48.8686,24000.0
2011-07-27 12:25:00,66.81,66.85,66.78,66.85,6100.0,48.8759,48.9052,48.854,48.9052,6100.0
2011-07-27 12:30:00,66.85,66.88,66.81,66.82,18700.0,48.9052,48.9271,48.8759,48.8832,18700.0
2011-07-27 12:35:00,66.82,66.84,66.79,66.82,21200.0,48.8832,48.8978,48.8613,48.8832,21200.0
2011-07-27 12:40:00,66.83,66.89,66.81,66.87,2600.0,48.8905,48.9344,48.8759,48.9198,2600.0
2011-07-27 12:45:00,66.87,66.89,66.84,66.84,3300.0,48.9198,48.9344,48.8978,48.8978,3300.0
2011-07-27 12:50:00,66.86,66.89,66.83,66.87,3900.0,48.9125,48.9344,48.8905,48.9198,3900.0
2011-07-27 12:55:00,66.87,66.87,66.78,66.78,8300.0,48.9198,48.9198,48.854,48.854,8300.0
2011-07-27 13:00:00,66.8,66.82,66.77,66.78,15200.0,48.8686,48.8832,48.8466,48.854,15200.0
2011-07-27 13:05:00,66.78,66.86,66.75,66.86,9200.0,48.854,48.9125,48.832,48.9125,9200.0
2011-07-27 13:10:00,66.86,66.86,66.79,66.79,7500.0,48.9125,48.9125,48.8613,48.8613,7500.0
2011-07-27 13:15:00,66.78,66.79,66.74,66.77,9100.0,48.854,48.8613,48.8247,48.8466,9100.0
2011-07-27 13:20:00,66.78,66.78,66.71,66.72,9000.0,48.854,48.854,48.8027,48.8101,9000.0
2011-07-27 13:25:00,66.72,66.74,66.72,66.73,8000.0,48.8101,48.8247,48.8101,48.8174,8000.0
2011-07-27 13:30:00,66.72,66.76,66.71,66.75,15600.0,48.8101,48.8393,48.8027,48.832,15600.0
2011-07-27 13:35:00,66.74,66.75,66.72,66.73,8200.0,48.8247,48.832,48.8101,48.8174,8200.0
2011-07-27 13:40:00,66.74,66.85,66.73,66.83,41800.0,48.8247,48.9052,48.8174,48.8905,41800.0
2011-07-27 13:45:00,66.85,66.86,66.81,66.82,5500.0,48.9052,48.9125,48.8759,48.8832,5500.0
2011-07-27 13:50:00,66.81,66.84,66.81,66.83,2700.0,48.8759,48.8978,48.8759,48.8905,2700.0
2011-07-27 13:55:00,66.82,66.82,66.79,66.82,3500.0,48.8832,48.8832,48.8613,48.8832,3500.0
2011-07-27 14:00:00,66.81,66.83,66.73,66.81,17800.0,48.8759,48.8905,48.8174,48.8759,17800.0
2011-07-27 14:05:00,66.81,66.81,66.77,66.79,6700.0,48.8759,48.8759,48.8466,48.8613,6700.0
2011-07-27 14:10:00,66.79,66.8,66.77,66.79,8600.0,48.8613,48.8686,48.8466,48.8613,8600.0
2011-07-27 14:15:00,66.78,66.8,66.77,66.77,5500.0,48.854,48.8686,48.8466,48.8466,5500.0
2011-07-27 14:20:00,66.76,66.77,66.75,66.76,11300.0,48.8393,48.8466,48.832,48.8393,11300.0
2011-07-27 14:25:00,66.76,66.76,66.63,66.64,18900.0,48.8393,48.8393,48.7442,48.7515,18900.0
2011-07-27 14:30:00,66.63,66.63,66.59,66.62,6300.0,48.7442,48.7442,48.715,48.7369,6300.0
2011-07-27 14:35:00,66.59,66.59,66.46,66.56,43600.0,48.715,48.715,48.6199,48.693,43600.0
2011-07-27 14:40:00,66.56,66.56,66.45,66.47,45200.0,48.693,48.693,48.6125,48.6272,45200.0
2011-07-27 14:45:00,66.5,66.56,66.48,66.54,30900.0,48.6491,48.693,48.6345,48.6784,30900.0
2011-07-27 14:50:00,66.56,66.57,66.48,66.5,10700.0,48.693,48.7003,48.6345,48.6491,10700.0
2011-07-27 14:55:00,66.5,66.54,66.48,66.53,12300.0,48.6491,48.6784,48.6345,48.6711,12300.0
2011-07-27 15:00:00,66.55,66.59,66.53,66.53,6400.0,48.6857,48.715,48.6711,48.6711,6400.0
2011-07-27 15:05:00,66.52,66.52,66.46,66.47,4600.0,48.6637,48.6637,48.6199,48.6272,4600.0
2011-07-27 15:10:00,66.48,66.48,66.44,66.47,23700.0,48.6345,48.6345,48.6052,48.6272,23700.0
2011-07-27 15:15:00,66.44,66.47,66.37,66.41,22200.0,48.6052,48.6272,48.554,48.5833,22200.0
2011-07-27 15:20:00,66.42,66.43,66.32,66.38,70000.0,48.5906,48.5979,48.5174,48.5613,70000.0
2011-07-27 15:25:00,66.37,66.46,66.37,66.46,7700.0,48.554,48.6199,48.554,48.6199,7700.0
2011-07-27 15:30:00,66.46,66.56,66.46,66.55,22800.0,48.6199,48.693,48.6199,48.6857,22800.0
2011-07-27 15:35:00,66.56,66.56,66.48,66.53,33200.0,48.693,48.693,48.6345,48.6711,33200.0
2011-07-27 15:40:00,66.52,66.52,66.42,66.43,20600.0,48.6637,48.6637,48.5906,48.5979,20600.0
2011-07-27 15:45:00,66.42,66.42,66.32,66.33,18000.0,48.5906,48.5906,48.5174,48.5247,18000.0
2011-07-27 15:50:00,66.32,66.43,66.27,66.42,38900.0,48.5174,48.5979,48.4809,48.5906,38900.0
2011-07-27 15:55:00,66.42,66.45,66.37,66.37,32000.0,48.5906,48.6125,48.554,48.554,32000.0
2011-07-28 09:30:00,66.38,66.58,66.32,66.52,27800.0,48.5613,48.7076,48.5174,48.6637,27800.0
2011-07-28 09:35:00,66.5,66.52,66.44,66.44,25700.0,48.6491,48.6637,48.6052,48.6052,25700.0
2011-07-28 09:40:00,66.41,66.41,66.34,66.36,16400.0,48.5833,48.5833,48.5321,48.5467,16400.0
2011-07-28 09:45:00,66.36,66.48,66.33,66.43,13000.0,48.5467,48.6345,48.5247,48.5979,13000.0
2011-07-28 09:50:00,66.43,66.5,66.42,66.48,8900.0,48.5979,48.6491,48.5906,48.6345,8900.0
2011-07-28 09:55:00,66.49,66.49,66.42,66.48,12800.0,48.6418,48.6418,48.5906,48.6345,12800.0
2011-07-28 10:00:00,66.5,66.5,66.33,66.46,28300.0,48.6491,48.6491,48.5247,48.6199,28300.0
2011-07-28 10:05:00,66.44,66.58,66.44,66.58,22100.0,48.6052,48.7076,48.6052,48.7076,22100.0
2011-07-28 10:10:00,66.58,66.63,66.56,66.59,60700.0,48.7076,48.7442,48.693,48.715,60700.0
2011-07-28 10:15:00,66.59,66.69,66.59,66.67,51600.0,48.715,48.7881,48.715,48.7735,51600.0
2011-07-28 10:20:00,66.66,66.68,66.55,66.56,44500.0,48.7662,48.7808,48.6857,48.693,44500.0
2011-07-28 10:25:00,66.56,66.58,66.52,66.55,10100.0,48.693,48.7076,48.6637,48.6857,10100.0
2011-07-28 10:30:00,66.57,66.6,66.54,66.56,9600.0,48.7003,48.7223,48.6784,48.693,9600.0
2011-07-28 10:35:00,66.55,66.55,66.49,66.53,60100.0,48.6857,48.6857,48.6418,48.6711,60100.0
2011-07-28 10:40:00,66.53,66.62,66.52,66.6,12500.0,48.6711,48.7369,48.6637,48.7223,12500.0
2011-07-28 10:45:00,66.62,66.63,66.53,66.61,48100.0,48.7369,48.7442,48.6711,48.7296,48100.0
2011-07-28 10:50:00,66.61,66.63,66.58,66.6,10100.0,48.7296,48.7442,48.7076,48.7223,10100.0
2011-07-28 10:55:00,66.61,66.63,66.57,66.63,14300.0,48.7296,48.7442,48.7003,48.7442,14300.0
2011-07-28 11:00:00,66.62,66.7,66.58,66.69,17700.0,48.7369,48.7954,48.7076,48.7881,17700.0
2011-07-28 11:05:00,66.68,66.75,66.66,66.74,21800.0,48.7808,48.832,48.7662,48.8247,21800.0
2011-07-28 11:10:00,66.74,66.78,66.71,66.78,16200.0,48.8247,48.854,48.8027,48.854,16200.0
2011-07-28 11:15:00,66.78,66.78,66.75,66.78,27500.0,48.854,48.854,48.832,48.854,27500.0
2011-07-28 11:20:00,66.79,66.87,66.78,66.85,14900.0,48.8613,48.9198,48.854,48.9052,14900.0
2011-07-28 11:25:00,66.85,66.93,66.84,66.88,53800.0,48.9052,48.9637,48.8978,48.9271,53800.0
2011-07-28 11:30:00,66.87,66.89,66.86,66.89,3400.0,48.9198,48.9344,48.9125,48.9344,3400.0
2011-07-28 11:35:00,66.87,66.88,66.84,66.87,16600.0,48.9198,48.9271,48.8978,48.9198,16600.0
2011-07-28 11:40:00,66.87,66.9,66.87,66.88,17500.0,48.9198,48.9417,48.9198,48.9271,17500.0
2011-07-28 11:45:00,66.89,66.89,66.84,66.84,4500.0,48.9344,48.9344,48.8978,48.8978,4500.0
2011-07-28 11:50:00,66.84,66.85,66.8,66.83,15800.0,48.8978,48.9052,48.8686,48.8905,15800.0
2011-07-28 11:55:00,66.83,66.88,66.81,66.86,24400.0,48.8905,48.9271,48.8759,48.9125,24400.0
2011-07-28 12:00:00,66.87,66.92,66.85,66.88,45000.0,48.9198,48.9564,48.9052,48.9271,45000.0
2011-07-28 12:05:00,66.88,66.89,66.85,66.87,11800.0,48.9271,48.9344,48.9052,48.9198,11800.0
2011-07-28 12:10:00,66.87,66.88,66.78,66.78,10200.0,48.9198,48.9271,48.854,48.854,10200.0
2011-07-28 12:15:00,66.78,66.78,66.71,66.71,6600.0,48.854,48.854,48.8027,48.8027,6600.0
2011-07-28 12:20:00,66.72,66.75,66.7,66.75,7500.0,48.8101,48.832,48.7954,48.832,7500.0
2011-07-28 12:25:00,66.76,66.77,66.74,66.75,5100.0,48.8393,48.8466,48.8247,48.832,5100.0
2011-07-28 12:30:00,66.74,66.77,66.73,66.76,4500.0,48.8247,48.8466,48.8174,48.8393,4500.0
2011-07-28 12:35:00,66.77,66.77,66.67,66.7,7200.0,48.8466,48.8466,48.7735,48.7954,7200.0
2011-07-28 12:40:00,66.7,66.72,66.67,66.68,21200.0,48.7954,48.8101,48.7735,48.7808,21200.0
2011-07-28 12:45:00,66.68,66.69,66.66,66.66,4900.0,48.7808,48.7881,48.7662,48.7662,4900.0
2011-07-28 12:50:00,66.66,66.69,66.63,66.69,7600.0,48.7662,48.7881,48.7442,48.7881,7600.0
2011-07-28 12:55:00,66.7,66.73,66.7,66.72,12500.0,48.7954,48.8174,48.7954,48.8101,12500.0
2011-07-28 13:00:00,66.71,66.72,66.67,66.7,18100.0,48.8027,48.8101,48.7735,48.7954,18100.0
2011-07-28 13:05:00,66.69,66.71,66.68,66.68,1800.0,48.7881,48.8027,48.7808,48.7808,1800.0
2011-07-28 13:10:00,66.67,66.74,66.67,66.7,20000.0,48.7735,48.8247,48.7735,48.7954,20000.0
2011-07-28 13:15:00,66.69,66.73,66.66,66.67,9100.0,48.7881,48.8174,48.7662,48.7735,9100.0
2011-07-28 13:20:00,66.66,66.66,66.58,66.59,9900.0,48.7662,48.7662,48.7076,48.715,9900.0
2011-07-28 13:25:00,66.59,66.65,66.58,66.65,54800.0,48.715,48.7589,48.7076,48.7589,54800.0
2011-07-28 13:30:00,66.64,66.66,66.62,66.62,7200.0,48.7515,48.7662,48.7369,48.7369,7200.0
2011-07-28 13:35:00,66.64,66.69,66.64,66.68,9900.0,48.7515,48.7881,48.7515,48.7808,9900.0
2011-07-28 13:40:00,66.69,66.76,66.67,66.69,81800.0,48.7881,48.8393,48.7735,48.7881,81800.0
2011-07-28 13:45:00,66.69,66.71,66.64,66.68,65600.0,48.7881,48.8027,48.7515,48.7808,65600.0
2011-07-28 13:50:00,66.68,66.73,66.67,66.68,21700.0,48.7808,48.8174,48.7735,48.7808,21700.0
2011-07-28 13:55:00,66.67,66.7,66.66,66.68,19200.0,48.7735,48.7954,48.7662,48.7808,19200.0
2011-07-28 14:00:00,66.69,66.69,66.66,66.66,1900.0,48.7881,48.7881,48.7662,48.7662,1900.0
2011-07-28 14:05:00,66.65,66.65,66.55,66.55,9000.0,48.7589,48.7589,48.6857,48.6857,9000.0
2011-07-28 14:10:00,66.55,66.55,66.48,66.51,80900.0,48.6857,48.6857,48.6345,48.6564,80900.0
2011-07-28 14:15:00,66.51,66.56,66.51,66.51,13000.0,48.6564,48.693,48.6564,48.6564,13000.0
2011-07-28 14:20:00,66.5,66.55,66.5,66.51,29000.0,48.6491,48.6857,48.6491,48.6564,29000.0
2011-07-28 14:25:00,66.51,66.51,66.44,66.48,16900.0,48.6564,48.6564,48.6052,48.6345,16900.0
2011-07-28 14:30:00,66.48,66.48,66.41,66.46,14600.0,48.6345,48.6345,48.5833,48.6199,14600.0
2011-07-28 14:35:00,66.47,66.47,66.41,66.42,11500.0,48.6272,48.6272,48.5833,48.5906,11500.0
2011-07-28 14:40:00,66.42,66.49,66.42,66.48,7700.0,48.5906,48.6418,48.5906,48.6345,7700.0
2011-07-28 14:45:00,66.47,66.49,66.45,66.48,6700.0,48.6272,48.6418,48.6125,48.6345,6700.0
2011-07-28 14:50:00,66.49,66.56,66.49,66.56,12100.0,48.6418,48.693,48.6418,48.693,12100.0
2011-07-28 14:55:00,66.55,66.55,66.47,66.49,10900.0,48.6857,48.6857,48.6272,48.6418,10900.0
2011-07-28 15:00:00,66.48,66.48,66.38,66.39,31900.0,48.6345,48.6345,48.5613,48.5686,31900.0
2011-07-28 15:05:00,66.39,66.44,66.36,66.39,15400.0,48.5686,48.6052,48.5467,48.5686,15400.0
2011-07-28 15:10:00,66.39,66.41,66.37,66.39,20700.0,48.5686,48.5833,48.554,48.5686,20700.0
2011-07-28 15:15:00,66.38,66.39,66.32,66.35,8100.0,48.5613,48.5686,48.5174,48.5394,8100.0
2011-07-28 15:20:00,66.35,66.35,66.29,66.29,13600.0,48.5394,48.5394,48.4955,48.4955,13600.0
2011-07-28 15:25:00,66.28,66.3,66.19,66.19,24700.0,48.4882,48.5028,48.4223,48.4223,24700.0
2011-07-28 15:30:00,66.2,66.24,66.14,66.14,22400.0,48.4296,48.4589,48.3858,48.3858,22400.0
2011-07-28 15:35:00,66.15,66.23,66.14,66.2,9200.0,48.3931,48.4516,48.3858,48.4296,9200.0
2011-07-28 15:40:00,66.19,66.19,66.07,66.07,26100.0,48.4223,48.4223,48.3345,48.3345,26100.0
2011-07-28 15:45:00,66.06,66.1,66.01,66.06,26200.0,48.3272,48.3565,48.2906,48.3272,26200.0
2011-07-28 15:50:00,66.08,66.16,66.07,66.15,41000.0,48.3419,48.4004,48.3345,48.3931,41000.0
2011-07-28 15:55:00,66.15,66.15,66.1,66.12,27700.0,48.3931,48.3931,48.3565,48.3711,27700.0
2011-07-29 09:30:00,65.41,65.46,65.32,65.34,98200.0,47.8517,47.8883,47.7859,47.8005,98200.0
2011-07-29 09:35:00,65.35,65.41,65.18,65.25,34300.0,47.8078,47.8517,47.6834,47.7347,34300.0
2011-07-29 09:40:00,65.26,65.37,65.22,65.23,15700.0,47.742,47.8224,47.7127,47.72,15700.0
2011-07-29 09:45:00,65.22,65.36,65.14,65.35,56000.0,47.7127,47.8151,47.6542,47.8078,56000.0
2011-07-29 09:50:00,65.35,65.47,65.3,65.45,8000.0,47.8078,47.8956,47.7712,47.881,8000.0
2011-07-29 09:55:00,65.44,65.61,65.43,65.49,24600.0,47.8737,47.998,47.8663,47.9102,24600.0
2011-07-29 10:00:00,65.49,65.5,65.42,65.48,55700.0,47.9102,47.9175,47.859,47.9029,55700.0
2011-07-29 10:05:00,65.51,65.67,65.51,65.61,24700.0,47.9249,48.0419,47.9249,47.998,24700.0
2011-07-29 10:10:00,65.62,65.62,65.53,65.56,14000.0,48.0053,48.0053,47.9395,47.9614,14000.0
2011-07-29 10:15:00,65.58,65.61,65.47,65.49,20200.0,47.9761,47.998,47.8956,47.9102,20200.0
2011-07-29 10:20:00,65.52,65.7,65.52,65.68,16100.0,47.9322,48.0639,47.9322,48.0492,16100.0
2011-07-29 10:25:00,65.68,65.68,65.56,65.64,29100.0,48.0492,48.0492,47.9614,48.02,29100.0
2011-07-29 10:30:00,65.64,65.67,65.56,65.66,27100.0,48.02,48.0419,47.9614,48.0346,27100.0
2011-07-29 10:35:00,65.65,65.72,65.54,65.63,44000.0,48.0273,48.0785,47.9468,48.0127,44000.0
2011-07-29 10:40:00,65.65,65.65,65.53,65.58,12100.0,48.0273,48.0273,47.9395,47.9761,12100.0
2011-07-29 10:45:00,65.59,65.75,65.48,65.75,30800.0,47.9834,48.1004,47.9029,48.1004,30800.0
2011-07-29 10:50:00,65.75,65.92,65.75,65.91,40400.0,48.1004,48.2248,48.1004,48.2175,40400.0
2011-07-29 10:55:00,65.93,66.04,65.93,65.94,22800.0,48.2321,48.3126,48.2321,48.2394,22800.0
2011-07-29 11:00:00,65.93,65.95,65.87,65.89,17200.0,48.2321,48.2468,48.1882,48.2029,17200.0
2011-07-29 11:05:00,65.91,66.15,65.91,66.13,27500.0,48.2175,48.3931,48.2175,48.3784,27500.0
2011-07-29 11:10:00,66.13,66.18,66.04,66.06,23500.0,48.3784,48.415,48.3126,48.3272,23500.0
2011-07-29 11:15:00,66.06,66.23,66.06,66.21,11900.0,48.3272,48.4516,48.3272,48.437,11900.0
2011-07-29 11:20:00,66.22,66.22,66.16,66.2,7600.0,48.4443,48.4443,48.4004,48.4296,7600.0
2011-07-29 11:25:00,66.2,66.23,66.05,66.06,10700.0,48.4296,48.4516,48.3199,48.3272,10700.0
2011-07-29 11:30:00,66.03,66.05,65.97,66.01,11200.0,48.3053,48.3199,48.2614,48.2906,11200.0
2011-07-29 11:35:00,66.0,66.0,65.98,65.98,6000.0,48.2833,48.2833,48.2687,48.2687,6000.0
2011-07-29 11:40:00,65.97,66.07,65.97,66.03,10800.0,48.2614,48.3345,48.2614,48.3053,10800.0
2011-07-29 11:45:00,66.04,66.08,65.93,65.95,53000.0,48.3126,48.3419,48.2321,48.2468,53000.0
2011-07-29 11:50:00,65.96,66.05,65.96,66.01,27800.0,48.2541,48.3199,48.2541,48.2906,27800.0
2011-07-29 11:55:00,66.02,66.04,66.0,66.0,7800.0,48.298,48.3126,48.2833,48.2833,7800.0
2011-07-29 12:00:00,66.01,66.05,65.91,65.92,15400.0,48.2906,48.3199,48.2175,48.2248,15400.0
2011-07-29 12:05:00,65.92,65.96,65.87,65.96,10000.0,48.2248,48.2541,48.1882,48.2541,10000.0
2011-07-29 12:10:00,65.96,65.98,65.83,65.84,9000.0,48.2541,48.2687,48.159,48.1663,9000.0
2011-07-29 12:15:00,65.81,65.91,65.81,65.9,12100.0,48.1443,48.2175,48.1443,48.2102,12100.0
2011-07-29 12:20:00,65.85,65.9,65.83,65.89,4900.0,48.1736,48.2102,48.159,48.2029,4900.0
2011-07-29 12:25:00,65.88,65.91,65.85,65.86,4000.0,48.1955,48.2175,48.1736,48.1809,4000.0
2011-07-29 12:30:00,65.85,65.89,65.77,65.79,7200.0,48.1736,48.2029,48.1151,48.1297,7200.0
2011-07-29 12:35:00,65.79,65.94,65.78,65.9,11900.0,48.1297,48.2394,48.1224,48.2102,11900.0
2011-07-29 12:40:00,65.89,65.94,65.88,65.93,3300.0,48.2029,48.2394,48.1955,48.2321,3300.0
2011-07-29 12:45:00,65.91,65.91,65.8,65.8,3400.0,48.2175,48.2175,48.137,48.137,3400.0
2011-07-29 12:50:00,65.81,65.82,65.76,65.76,4200.0,48.1443,48.1517,48.1078,48.1078,4200.0
2011-07-29 12:55:00,65.77,65.8,65.75,65.77,3300.0,48.1151,48.137,48.1004,48.1151,3300.0
2011-07-29 13:00:00,65.76,65.81,65.71,65.72,10500.0,48.1078,48.1443,48.0712,48.0785,10500.0
2011-07-29 13:05:00,65.72,65.84,65.72,65.84,10600.0,48.0785,48.1663,48.0785,48.1663,10600.0
2011-07-29 13:10:00,65.86,65.86,65.78,65.8,8200.0,48.1809,48.1809,48.1224,48.137,8200.0
2011-07-29 13:15:00,65.79,65.81,65.76,65.78,8700.0,48.1297,48.1443,48.1078,48.1224,8700.0
2011-07-29 13:20:00,65.78,65.89,65.78,65.89,6500.0,48.1224,48.2029,48.1224,48.2029,6500.0
2011-07-29 13:25:00,65.89,65.89,65.83,65.84,11000.0,48.2029,48.2029,48.159,48.1663,11000.0
2011-07-29 13:30:00,65.84,65.89,65.78,65.88,10100.0,48.1663,48.2029,48.1224,48.1955,10100.0
2011-07-29 13:35:00,65.88,65.9,65.84,65.89,11400.0,48.1955,48.2102,48.1663,48.2029,11400.0
2011-07-29 13:40:00,65.91,65.94,65.89,65.93,19100.0,48.2175,48.2394,48.2029,48.2321,19100.0
2011-07-29 13:45:00,65.94,65.98,65.93,65.96,36600.0,48.2394,48.2687,48.2321,48.2541,36600.0
2011-07-29 13:50:00,65.96,65.98,65.92,65.92,24200.0,48.2541,48.2687,48.2248,48.2248,24200.0
2011-07-29 13:55:00,65.92,65.98,65.91,65.95,17200.0,48.2248,48.2687,48.2175,48.2468,17200.0
2011-07-29 14:00:00,65.96,65.98,65.9,65.97,24000.0,48.2541,48.2687,48.2102,48.2614,24000.0
2011-07-29 14:05:00,65.97,66.07,65.97,66.02,34700.0,48.2614,48.3345,48.2614,48.298,34700.0
2011-07-29 14:10:00,66.03,66.03,65.94,65.95,10300.0,48.3053,48.3053,48.2394,48.2468,10300.0
2011-07-29 14:15:00,65.95,65.95,65.88,65.88,8000.0,48.2468,48.2468,48.1955,48.1955,8000.0
2011-07-29 14:20:00,65.88,65.9,65.84,65.9,7900.0,48.1955,48.2102,48.1663,48.2102,7900.0
2011-07-29 14:25:00,65.89,65.9,65.84,65.88,11100.0,48.2029,48.2102,48.1663,48.1955,11100.0
2011-07-29 14:30:00,65.87,65.91,65.84,65.91,13700.0,48.1882,48.2175,48.1663,48.2175,13700.0
2011-07-29 14:35:00,65.89,66.01,65.88,66.01,20000.0,48.2029,48.2906,48.1955,48.2906,20000.0
2011-07-29 14:40:00,66.01,66.03,65.97,65.97,32600.0,48.2906,48.3053,48.2614,48.2614,32600.0
2011-07-29 14:45:00,65.95,65.96,65.93,65.94,5600.0,48.2468,48.2541,48.2321,48.2394,5600.0
2011-07-29 14:50:00,65.94,65.99,65.93,65.98,14100.0,48.2394,48.276,48.2321,48.2687,14100.0
2011-07-29 14:55:00,65.99,66.03,65.89,65.9,69500.0,48.276,48.3053,48.2029,48.2102,69500.0
2011-07-29 15:00:00,65.89,65.91,65.83,65.89,65200.0,48.2029,48.2175,48.159,48.2029,65200.0
2011-07-29 15:05:00,65.89,65.95,65.89,65.95,48100.0,48.2029,48.2468,48.2029,48.2468,48100.0
2011-07-29 15:10:00,65.95,65.97,65.9,65.91,62700.0,48.2468,48.2614,48.2102,48.2175,62700.0
2011-07-29 15:15:00,65.91,65.98,65.89,65.91,81700.0,48.2175,48.2687,48.2029,48.2175,81700.0
2011-07-29 15:20:00,65.91,65.92,65.81,65.82,14400.0,48.2175,48.2248,48.1443,48.1517,14400.0
2011-07-29 15:25:00,65.81,65.83,65.76,65.83,7300.0,48.1443,48.159,48.1078,48.159,7300.0
2011-07-29 15:30:00,65.81,65.81,65.73,65.77,29700.0,48.1443,48.1443,48.0858,48.1151,29700.0
2011-07-29 15:35:00,65.78,65.83,65.77,65.82,10900.0,48.1224,48.159,48.1151,48.1517,10900.0
2011-07-29 15:40:00,65.84,65.86,65.8,65.81,10700.0,48.1663,48.1809,48.137,48.1443,10700.0
2011-07-29 15:45:00,65.79,65.79,65.63,65.65,27300.0,48.1297,48.1297,48.0127,48.0273,27300.0
2011-07-29 15:50:00,65.62,65.72,65.61,65.72,29900.0,48.0053,48.0785,47.998,48.0785,29900.0
2011-07-29 15:55:00,65.72,65.83,65.65,65.67,65800.0,48.0785,48.159,48.0273,48.0419,65800.0
2011-08-01 09:30:00,66.48,66.55,66.31,66.31,357000.0,48.6345,48.6857,48.5101,48.5101,357000.0
2011-08-01 09:35:00,66.31,66.31,66.19,66.26,47600.0,48.5101,48.5101,48.4223,48.4735,47600.0
2011-08-01 09:40:00,66.26,66.27,66.09,66.15,32500.0,48.4735,48.4809,48.3492,48.3931,32500.0
2011-08-01 09:45:00,66.18,66.18,65.95,66.0,37100.0,48.415,48.415,48.2468,48.2833,37100.0
2011-08-01 09:50:00,66.0,66.01,65.9,65.91,25400.0,48.2833,48.2906,48.2102,48.2175,25400.0
2011-08-01 09:55:00,65.91,65.93,65.84,65.87,25900.0,48.2175,48.2321,48.1663,48.1882,25900.0
2011-08-01 10:00:00,65.81,65.82,65.03,65.12,178500.0,48.1443,48.1517,47.5737,47.6396,178500.0
2011-08-01 10:05:00,65.13,65.42,65.07,65.37,61300.0,47.6469,47.859,47.603,47.8224,61300.0
2011-08-01 10:10:00,65.36,65.41,65.23,65.4,33600.0,47.8151,47.8517,47.72,47.8444,33600.0
2011-08-01 10:15:00,65.34,65.45,65.34,65.44,10400.0,47.8005,47.881,47.8005,47.8737,10400.0
2011-08-01 10:20:00,65.43,65.53,65.37,65.43,15900.0,47.8663,47.9395,47.8224,47.8663,15900.0
2011-08-01 10:25:00,65.41,65.45,65.3,65.32,14000.0,47.8517,47.881,47.7712,47.7859,14000.0
2011-08-01 10:30:00,65.3,65.39,65.27,65.29,23000.0,47.7712,47.8371,47.7493,47.7639,23000.0
2011-08-01 10:35:00,65.3,65.36,65.29,65.34,12000.0,47.7712,47.8151,47.7639,47.8005,12000.0
2011-08-01 10:40:00,65.34,65.37,65.31,65.37,83600.0,47.8005,47.8224,47.7786,47.8224,83600.0
2011-08-01 10:45:00,65.38,65.45,65.34,65.37,12000.0,47.8298,47.881,47.8005,47.8224,12000.0
2011-08-01 10:50:00,65.4,65.42,65.31,65.31,21900.0,47.8444,47.859,47.7786,47.7786,21900.0
2011-08-01 10:55:00,65.3,65.34,65.26,65.27,29000.0,47.7712,47.8005,47.742,47.7493,29000.0
2011-08-01 11:00:00,65.28,65.28,65.09,65.14,22300.0,47.7566,47.7566,47.6176,47.6542,22300.0
2011-08-01 11:05:00,65.14,65.17,65.06,65.17,31600.0,47.6542,47.6761,47.5957,47.6761,31600.0
2011-08-01 11:10:00,65.19,65.22,65.1,65.18,30000.0,47.6908,47.7127,47.6249,47.6834,30000.0
2011-08-01 11:15:00,65.18,65.22,65.13,65.16,22800.0,47.6834,47.7127,47.6469,47.6688,22800.0
2011-08-01 11:20:00,65.16,65.24,65.15,65.2,11300.0,47.6688,47.7273,47.6615,47.6981,11300.0
2011-08-01 11:25:00,65.2,65.31,65.19,65.26,85300.0,47.6981,47.7786,47.6908,47.742,85300.0
2011-08-01 11:30:00,65.26,65.26,65.06,65.07,28800.0,47.742,47.742,47.5957,47.603,28800.0
2011-08-01 11:35:00,65.07,65.08,64.85,64.94,66200.0,47.603,47.6103,47.442,47.5079,66200.0
2011-08-01 11:40:00,64.94,64.98,64.89,64.93,37800.0,47.5079,47.5371,47.4713,47.5006,37800.0
2011-08-01 11:45:00,64.93,65.01,64.92,64.98,10800.0,47.5006,47.5591,47.4932,47.5371,10800.0
2011-08-01 11:50:00,64.98,65.01,64.96,64.98,9800.0,47.5371,47.5591,47.5225,47.5371,9800.0
2011-08-01 11:55:00,64.98,64.98,64.88,64.89,11000.0,47.5371,47.5371,47.464,47.4713,11000.0
2011-08-01 12:00:00,64.93,65.04,64.93,65.04,11000.0,47.5006,47.581,47.5006,47.581,11000.0
2011-08-01 12:05:00,65.04,65.04,64.91,64.99,27300.0,47.581,47.581,47.4859,47.5445,27300.0
2011-08-01 12:10:00,64.98,65.02,64.95,64.96,17300.0,47.5371,47.5664,47.5152,47.5225,17300.0
2011-08-01 12:15:00,64.96,64.97,64.87,64.89,39300.0,47.5225,47.5298,47.4567,47.4713,39300.0
2011-08-01 12:20:00,64.91,64.96,64.84,64.88,17000.0,47.4859,47.5225,47.4347,47.464,17000.0
2011-08-01 12:25:00,64.9,65.01,64.9,65.0,5500.0,47.4786,47.5591,47.4786,47.5518,5500.0
2011-08-01 12:30:00,65.01,65.02,64.98,65.0,9400.0,47.5591,47.5664,47.5371,47.5518,9400.0
2011-08-01 12:35:00,65.0,65.04,64.99,65.03,3700.0,47.5518,47.581,47.5445,47.5737,3700.0
2011-08-01 12:40:00,65.02,65.02,64.97,64.99,7700.0,47.5664,47.5664,47.5298,47.5445,7700.0
2011-08-01 12:45:00,64.99,65.07,64.95,65.05,26100.0,47.5445,47.603,47.5152,47.5883,26100.0
2011-08-01 12:50:00,65.06,65.12,65.06,65.1,7200.0,47.5957,47.6396,47.5957,47.6249,7200.0
2011-08-01 12:55:00,65.1,65.12,65.03,65.08,12200.0,47.6249,47.6396,47.5737,47.6103,12200.0
2011-08-01 13:00:00,65.06,65.11,65.04,65.1,3700.0,47.5957,47.6322,47.581,47.6249,3700.0
2011-08-01 13:05:00,65.08,65.08,64.96,65.01,11200.0,47.6103,47.6103,47.5225,47.5591,11200.0
2011-08-01 13:10:00,65.01,65.03,64.98,65.0,6300.0,47.5591,47.5737,47.5371,47.5518,6300.0
2011-08-01 13:15:00,65.01,65.07,64.98,65.06,4400.0,47.5591,47.603,47.5371,47.5957,4400.0
2011-08-01 13:20:00,65.05,65.1,65.05,65.07,8900.0,47.5883,47.6249,47.5883,47.603,8900.0
2011-08-01 13:25:00,65.07,65.11,65.04,65.04,7500.0,47.603,47.6322,47.581,47.581,7500.0
2011-08-01 13:30:00,65.05,65.11,65.05,65.11,6000.0,47.5883,47.6322,47.5883,47.6322,6000.0
2011-08-01 13:35:00,65.1,65.13,65.07,65.11,13100.0,47.6249,47.6469,47.603,47.6322,13100.0
2011-08-01 13:40:00,65.11,65.15,65.1,65.15,9900.0,47.6322,47.6615,47.6249,47.6615,9900.0
2011-08-01 13:45:00,65.15,65.16,65.09,65.12,8000.0,47.6615,47.6688,47.6176,47.6396,8000.0
2011-08-01 13:50:00,65.13,65.16,65.12,65.14,14600.0,47.6469,47.6688,47.6396,47.6542,14600.0
2011-08-01 13:55:00,65.13,65.16,65.11,65.16,6200.0,47.6469,47.6688,47.6322,47.6688,6200.0
2011-08-01 14:00:00,65.15,65.16,65.12,65.13,14100.0,47.6615,47.6688,47.6396,47.6469,14100.0
2011-08-01 14:05:00,65.11,65.11,65.04,65.04,5300.0,47.6322,47.6322,47.581,47.581,5300.0
2011-08-01 14:10:00,65.04,65.06,64.98,64.98,40800.0,47.581,47.5957,47.5371,47.5371,40800.0
2011-08-01 14:15:00,65.0,65.04,64.94,65.02,11400.0,47.5518,47.581,47.5079,47.5664,11400.0
2011-08-01 14:20:00,65.02,65.07,64.99,65.02,11500.0,47.5664,47.603,47.5445,47.5664,11500.0
2011-08-01 14:25:00,65.02,65.03,64.99,65.02,10500.0,47.5664,47.5737,47.5445,47.5664,10500.0
2011-08-01 14:30:00,65.0,65.1,64.99,65.08,3800.0,47.5518,47.6249,47.5445,47.6103,3800.0
2011-08-01 14:35:00,65.11,65.11,65.07,65.1,9700.0,47.6322,47.6322,47.603,47.6249,9700.0
2011-08-01 14:40:00,65.11,65.16,65.08,65.11,20100.0,47.6322,47.6688,47.6103,47.6322,20100.0
2011-08-01 14:45:00,65.12,65.21,65.12,65.19,15500.0,47.6396,47.7054,47.6396,47.6908,15500.0
2011-08-01 14:50:00,65.19,65.24,65.14,65.24,5200.0,47.6908,47.7273,47.6542,47.7273,5200.0
2011-08-01 14:55:00,65.24,65.32,65.23,65.28,19600.0,47.7273,47.7859,47.72,47.7566,19600.0
2011-08-01 15:00:00,65.29,65.39,65.27,65.34,31900.0,47.7639,47.8371,47.7493,47.8005,31900.0
2011-08-01 15:05:00,65.34,65.35,65.28,65.33,34700.0,47.8005,47.8078,47.7566,47.7932,34700.0
2011-08-01 15:10:00,65.34,65.36,65.29,65.36,9400.0,47.8005,47.8151,47.7639,47.8151,9400.0
2011-08-01 15:15:00,65.37,65.38,65.26,65.34,33000.0,47.8224,47.8298,47.742,47.8005,33000.0
2011-08-01 15:20:00,65.35,65.43,65.32,65.41,34000.0,47.8078,47.8663,47.7859,47.8517,34000.0
2011-08-01 15:25:00,65.42,65.48,65.41,65.43,26900.0,47.859,47.9029,47.8517,47.8663,26900.0
2011-08-01 15:30:00,65.44,65.45,65.32,65.34,25200.0,47.8737,47.881,47.7859,47.8005,25200.0
2011-08-01 15:35:00,65.33,65.51,65.25,65.51,38800.0,47.7932,47.9249,47.7347,47.9249,38800.0
2011-08-01 15:40:00,65.51,65.53,65.46,65.46,33300.0,47.9249,47.9395,47.8883,47.8883,33300.0
2011-08-01 15:45:00,65.44,65.52,65.43,65.47,35700.0,47.8737,47.9322,47.8663,47.8956,35700.0
2011-08-01 15:50:00,65.47,65.52,65.27,65.34,56100.0,47.8956,47.9322,47.7493,47.8005,56100.0
2011-08-01 15:55:00,65.34,65.45,65.32,65.44,91500.0,47.8005,47.881,47.7859,47.8737,91500.0
2011-08-02 09:30:00,64.94,65.01,64.91,64.95,40200.0,47.5079,47.5591,47.4859,47.5152,40200.0
2011-08-02 09:35:00,64.97,65.05,64.97,65.05,13900.0,47.5298,47.5883,47.5298,47.5883,13900.0
2011-08-02 09:40:00,65.06,65.17,65.06,65.09,14300.0,47.5957,47.6761,47.5957,47.6176,14300.0
2011-08-02 09:45:00,65.09,65.21,65.09,65.16,12300.0,47.6176,47.7054,47.6176,47.6688,12300.0
2011-08-02 09:50:00,65.15,65.19,65.03,65.06,18800.0,47.6615,47.6908,47.5737,47.5957,18800.0
2011-08-02 09:55:00,65.07,65.17,65.05,65.12,44400.0,47.603,47.6761,47.5883,47.6396,44400.0
2011-08-02 10:00:00,65.14,65.21,65.09,65.11,68900.0,47.6542,47.7054,47.6176,47.6322,68900.0
2011-08-02 10:05:00,65.11,65.11,65.01,65.02,21000.0,47.6322,47.6322,47.5591,47.5664,21000.0
2011-08-02 10:10:00,65.03,65.12,65.03,65.03,26200.0,47.5737,47.6396,47.5737,47.5737,26200.0
2011-08-02 10:15:00,65.02,65.04,64.94,64.95,22600.0,47.5664,47.581,47.5079,47.5152,22600.0
2011-08-02 10:20:00,64.95,64.98,64.91,64.96,72000.0,47.5152,47.5371,47.4859,47.5225,72000.0
2011-08-02 10:25:00,64.94,64.95,64.84,64.9,32900.0,47.5079,47.5152,47.4347,47.4786,32900.0
2011-08-02 10:30:00,64.88,64.89,64.83,64.86,77900.0,47.464,47.4713,47.4274,47.4493,77900.0
2011-08-02 10:35:00,64.88,64.94,64.87,64.93,16300.0,47.464,47.5079,47.4567,47.5006,16300.0
2011-08-02 10:40:00,64.9,64.98,64.89,64.97,7300.0,47.4786,47.5371,47.4713,47.5298,7300.0
2011-08-02 10:45:00,64.97,64.97,64.87,64.87,13900.0,47.5298,47.5298,47.4567,47.4567,13900.0
2011-08-02 10:50:00,64.87,64.89,64.73,64.75,30100.0,47.4567,47.4713,47.3542,47.3689,30100.0
2011-08-02 10:55:00,64.74,64.76,64.71,64.74,75900.0,47.3616,47.3762,47.3396,47.3616,75900.0
2011-08-02 11:00:00,64.74,64.74,64.62,64.71,57700.0,47.3616,47.3616,47.2738,47.3396,57700.0
2011-08-02 11:05:00,64.71,64.74,64.67,64.67,11400.0,47.3396,47.3616,47.3104,47.3104,11400.0
2011-08-02 11:10:00,64.65,64.67,64.58,64.67,201700.0,47.2957,47.3104,47.2445,47.3104,201700.0
2011-08-02 11:15:00,64.66,64.7,64.61,64.61,11900.0,47.303,47.3323,47.2665,47.2665,11900.0
2011-08-02 11:20:00,64.61,64.66,64.54,64.6,13900.0,47.2665,47.303,47.2152,47.2591,13900.0
2011-08-02 11:25:00,64.61,64.64,64.6,64.63,64200.0,47.2665,47.2884,47.2591,47.2811,64200.0
2011-08-02 11:30:00,64.64,64.67,64.6,64.61,17700.0,47.2884,47.3104,47.2591,47.2665,17700.0
2011-08-02 11:35:00,64.61,64.66,64.6,64.6,64000.0,47.2665,47.303,47.2591,47.2591,64000.0
2011-08-02 11:40:00,64.59,64.61,64.53,64.55,69500.0,47.2518,47.2665,47.2079,47.2226,69500.0
2011-08-02 11:45:00,64.55,64.64,64.52,64.64,30200.0,47.2226,47.2884,47.2006,47.2884,30200.0
2011-08-02 11:50:00,64.63,64.69,64.62,64.63,109300.0,47.2811,47.325,47.2738,47.2811,109300.0
2011-08-02 11:55:00,64.63,64.63,64.56,64.6,37500.0,47.2811,47.2811,47.2299,47.2591,37500.0
2011-08-02 12:00:00,64.6,64.61,64.53,64.53,10900.0,47.2591,47.2665,47.2079,47.2079,10900.0
2011-08-02 12:05:00,64.54,64.58,64.53,64.56,8300.0,47.2152,47.2445,47.2079,47.2299,8300.0
2011-08-02 12:10:00,64.56,64.57,64.51,64.57,12400.0,47.2299,47.2372,47.1933,47.2372,12400.0
2011-08-02 12:15:00,64.57,64.65,64.56,64.65,18000.0,47.2372,47.2957,47.2299,47.2957,18000.0
2011-08-02 12:20:00,64.65,64.72,64.65,64.68,9600.0,47.2957,47.3469,47.2957,47.3177,9600.0
2011-08-02 12:25:00,64.69,64.69,64.66,64.67,3600.0,47.325,47.325,47.303,47.3104,3600.0
2011-08-02 12:30:00,64.67,64.67,64.57,64.6,33000.0,47.3104,47.3104,47.2372,47.2591,33000.0
2011-08-02 12:35:00,64.6,64.6,64.46,64.53,19600.0,47.2591,47.2591,47.1567,47.2079,19600.0
2011-08-02 12:40:00,64.54,64.61,64.5,64.5,57500.0,47.2152,47.2665,47.186,47.186,57500.0
2011-08-02 12:45:00,64.5,64.5,64.31,64.36,67500.0,47.186,47.186,47.047,47.0836,67500.0
2011-08-02 12:50:00,64.35,64.38,64.27,64.33,44800.0,47.0762,47.0982,47.0177,47.0616,44800.0
2011-08-02 12:55:00,64.33,64.37,64.25,64.33,29300.0,47.0616,47.0909,47.0031,47.0616,29300.0
2011-08-02 13:00:00,64.32,64.47,64.32,64.42,9800.0,47.0543,47.164,47.0543,47.1275,9800.0
2011-08-02 13:05:00,64.43,64.5,64.36,64.5,25000.0,47.1348,47.186,47.0836,47.186,25000.0
2011-08-02 13:10:00,64.5,64.5,64.37,64.39,14600.0,47.186,47.186,47.0909,47.1055,14600.0
2011-08-02 13:15:00,64.39,64.55,64.39,64.53,23600.0,47.1055,47.2226,47.1055,47.2079,23600.0
2011-08-02 13:20:00,64.54,64.55,64.5,64.5,18500.0,47.2152,47.2226,47.186,47.186,18500.0
2011-08-02 13:25:00,64.51,64.52,64.46,64.46,21200.0,47.1933,47.2006,47.1567,47.1567,21200.0
2011-08-02 13:30:00,64.46,64.48,64.42,64.43,20900.0,47.1567,47.1714,47.1275,47.1348,20900.0
2011-08-02 13:35:00,64.44,64.44,64.26,64.33,52800.0,47.1421,47.1421,47.0104,47.0616,52800.0
2011-08-02 13:40:00,64.33,64.36,64.29,64.32,17500.0,47.0616,47.0836,47.0324,47.0543,17500.0
2011-08-02 13:45:00,64.32,64.37,64.24,64.3,47700.0,47.0543,47.0909,46.9958,47.0397,47700.0
2011-08-02 13:50:00,64.31,64.31,64.23,64.26,16400.0,47.047,47.047,46.9885,47.0104,16400.0
2011-08-02 13:55:00,64.22,64.22,64.11,64.16,65900.0,46.9811,46.9811,46.9007,46.9373,65900.0
2011-08-02 14:00:00,64.16,64.25,64.14,64.25,27900.0,46.9373,47.0031,46.9226,47.0031,27900.0
2011-08-02 14:05:00,64.27,64.28,64.21,64.22,12000.0,47.0177,47.025,46.9738,46.9811,12000.0
2011-08-02 14:10:00,64.22,64.31,64.22,64.31,11400.0,46.9811,47.047,46.9811,47.047,11400.0
2011-08-02 14:15:00,64.33,64.37,64.28,64.37,11600.0,47.0616,47.0909,47.025,47.0909,11600.0
2011-08-02 14:20:00,64.38,64.41,64.34,64.35,8600.0,47.0982,47.1201,47.0689,47.0762,8600.0
2011-08-02 14:25:00,64.32,64.34,64.25,64.3,15500.0,47.0543,47.0689,47.0031,47.0397,15500.0
2011-08-02 14:30:00,64.29,64.3,64.2,64.24,13500.0,47.0324,47.0397,46.9665,46.9958,13500.0
2011-08-02 14:35:00,64.24,64.25,64.2,64.2,8100.0,46.9958,47.0031,46.9665,46.9665,8100.0
2011-08-02 14:40:00,64.19,64.2,64.13,64.15,14300.0,46.9592,46.9665,46.9153,46.9299,14300.0
2011-08-02 14:45:00,64.17,64.23,64.16,64.22,25700.0,46.9446,46.9885,46.9373,46.9811,25700.0
2011-08-02 14:50:00,64.22,64.31,64.2,64.31,15000.0,46.9811,47.047,46.9665,47.047,15000.0
2011-08-02 14:55:00,64.32,64.41,64.32,64.37,16600.0,47.0543,47.1201,47.0543,47.0909,16600.0
2011-08-02 15:00:00,64.38,64.41,64.34,64.34,4400.0,47.0982,47.1201,47.0689,47.0689,4400.0
2011-08-02 15:05:00,64.35,64.39,64.34,64.37,4300.0,47.0762,47.1055,47.0689,47.0909,4300.0
2011-08-02 15:10:00,64.35,64.37,64.24,64.24,13500.0,47.0762,47.0909,46.9958,46.9958,13500.0
2011-08-02 15:15:00,64.23,64.32,64.21,64.23,32100.0,46.9885,47.0543,46.9738,46.9885,32100.0
2011-08-02 15:20:00,64.23,64.23,64.14,64.14,28000.0,46.9885,46.9885,46.9226,46.9226,28000.0
2011-08-02 15:25:00,64.13,64.13,64.02,64.08,90100.0,46.9153,46.9153,46.8348,46.8787,90100.0
2011-08-02 15:30:00,64.1,64.14,64.05,64.12,21700.0,46.8934,46.9226,46.8568,46.908,21700.0
2011-08-02 15:35:00,64.12,64.12,64.05,64.1,16500.0,46.908,46.908,46.8568,46.8934,16500.0
2011-08-02 15:40:00,64.1,64.1,63.9,63.94,102100.0,46.8934,46.8934,46.747,46.7763,102100.0
2011-08-02 15:45:00,63.91,64.0,63.9,63.91,78200.0,46.7544,46.8202,46.747,46.7544,78200.0
2011-08-02 15:50:00,63.9,63.9,63.74,63.78,203100.0,46.747,46.747,46.63,46.6593,203100.0
2011-08-02 15:55:00,63.78,63.83,63.71,63.71,145000.0,46.6593,46.6958,46.608,46.608,145000.0
2011-08-03 09:30:00,63.78,63.86,63.66,63.82,30700.0,46.6593,46.7178,46.5715,46.6885,30700.0
2011-08-03 09:35:00,63.77,63.83,63.66,63.68,24600.0,46.6519,46.6958,46.5715,46.5861,24600.0
2011-08-03 09:40:00,63.68,63.71,63.55,63.55,31400.0,46.5861,46.608,46.491,46.491,31400.0
2011-08-03 09:45:00,63.55,63.57,63.42,63.53,58400.0,46.491,46.5056,46.3959,46.4764,58400.0
2011-08-03 09:50:00,63.53,63.64,63.5,63.59,38800.0,46.4764,46.5568,46.4544,46.5203,38800.0
2011-08-03 09:55:00,63.59,63.67,63.54,63.65,28300.0,46.5203,46.5788,46.4837,46.5642,28300.0
2011-08-03 10:00:00,63.66,63.82,63.57,63.71,77100.0,46.5715,46.6885,46.5056,46.608,77100.0
2011-08-03 10:05:00,63.7,63.71,63.55,63.62,44100.0,46.6007,46.608,46.491,46.5422,44100.0
2011-08-03 10:10:00,63.63,63.67,63.46,63.53,89700.0,46.5495,46.5788,46.4252,46.4764,89700.0
2011-08-03 10:15:00,63.53,63.53,63.38,63.41,46300.0,46.4764,46.4764,46.3666,46.3886,46300.0
2011-08-03 10:20:00,63.43,63.43,63.15,63.22,52000.0,46.4032,46.4032,46.1984,46.2496,52000.0
2011-08-03 10:25:00,63.23,63.35,63.21,63.3,23300.0,46.2569,46.3447,46.2423,46.3081,23300.0
2011-08-03 10:30:00,63.29,63.29,62.97,63.01,92600.0,46.3008,46.3008,46.0667,46.096,92600.0
2011-08-03 10:35:00,63.02,63.08,62.66,62.84,66200.0,46.1033,46.1472,45.8399,45.9716,66200.0
2011-08-03 10:40:00,62.83,62.93,62.69,62.9,55200.0,45.9643,46.0374,45.8619,46.0155,55200.0
2011-08-03 10:45:00,62.89,62.92,62.81,62.91,31300.0,46.0082,46.0301,45.9496,46.0228,31300.0
2011-08-03 10:50:00,62.89,63.14,62.83,63.14,37600.0,46.0082,46.1911,45.9643,46.1911,37600.0
2011-08-03 10:55:00,63.13,63.17,63.06,63.17,25000.0,46.1837,46.213,46.1325,46.213,25000.0
2011-08-03 11:00:00,63.16,63.32,63.15,63.15,41300.0,46.2057,46.3227,46.1984,46.1984,41300.0
2011-08-03 11:05:00,63.17,63.18,63.04,63.06,115100.0,46.213,46.2203,46.1179,46.1325,115100.0
2011-08-03 11:10:00,63.04,63.29,63.04,63.29,67600.0,46.1179,46.3008,46.1179,46.3008,67600.0
2011-08-03 11:15:00,63.3,63.5,63.22,63.44,25600.0,46.3081,46.4544,46.2496,46.4105,25600.0
2011-08-03 11:20:00,63.43,63.46,63.31,63.32,35400.0,46.4032,46.4252,46.3154,46.3227,35400.0
2011-08-03 11:25:00,63.33,63.37,63.25,63.28,50000.0,46.3301,46.3593,46.2715,46.2935,50000.0
2011-08-03 11:30:00,63.28,63.36,63.25,63.3,85600.0,46.2935,46.352,46.2715,46.3081,85600.0
2011-08-03 11:35:00,63.34,63.43,63.31,63.37,45200.0,46.3374,46.4032,46.3154,46.3593,45200.0
2011-08-03 11:40:00,63.37,63.38,63.15,63.17,49700.0,46.3593,46.3666,46.1984,46.213,49700.0
2011-08-03 11:45:00,63.17,63.24,63.15,63.2,49000.0,46.213,46.2642,46.1984,46.2349,49000.0
2011-08-03 11:50:00,63.21,63.3,63.18,63.29,59900.0,46.2423,46.3081,46.2203,46.3008,59900.0
2011-08-03 11:55:00,63.29,63.34,63.23,63.23,16400.0,46.3008,46.3374,46.2569,46.2569,16400.0
2011-08-03 12:00:00,63.25,63.25,63.02,63.1,67200.0,46.2715,46.2715,46.1033,46.1618,67200.0
2011-08-03 12:05:00,63.08,63.12,63.04,63.1,54800.0,46.1472,46.1764,46.1179,46.1618,54800.0
2011-08-03 12:10:00,63.1,63.11,63.05,63.08,26600.0,46.1618,46.1691,46.1252,46.1472,26600.0
2011-08-03 12:15:00,63.07,63.08,62.94,62.96,44300.0,46.1398,46.1472,46.0447,46.0594,44300.0
2011-08-03 12:20:00,62.96,62.98,62.9,62.98,48000.0,46.0594,46.074,46.0155,46.074,48000.0
2011-08-03 12:25:00,62.99,63.01,62.96,63.01,30000.0,46.0813,46.096,46.0594,46.096,30000.0
2011-08-03 12:30:00,63.0,63.02,62.95,63.02,53800.0,46.0886,46.1033,46.0521,46.1033,53800.0
2011-08-03 12:35:00,63.02,63.16,63.0,63.12,43200.0,46.1033,46.2057,46.0886,46.1764,43200.0
2011-08-03 12:40:00,63.12,63.14,63.07,63.13,38500.0,46.1764,46.1911,46.1398,46.1837,38500.0
2011-08-03 12:45:00,63.12,63.16,63.1,63.16,11900.0,46.1764,46.2057,46.1618,46.2057,11900.0
2011-08-03 12:50:00,63.15,63.24,63.14,63.16,25200.0,46.1984,46.2642,46.1911,46.2057,25200.0
2011-08-03 12:55:00,63.16,63.18,63.12,63.15,43000.0,46.2057,46.2203,46.1764,46.1984,43000.0
2011-08-03 13:00:00,63.15,63.16,63.04,63.04,32000.0,46.1984,46.2057,46.1179,46.1179,32000.0
2011-08-03 13:05:00,63.04,63.09,63.03,63.07,22900.0,46.1179,46.1545,46.1106,46.1398,22900.0
2011-08-03 13:10:00,63.07,63.18,63.05,63.15,32800.0,46.1398,46.2203,46.1252,46.1984,32800.0
2011-08-03 13:15:00,63.15,63.19,63.13,63.16,10000.0,46.1984,46.2276,46.1837,46.2057,10000.0
2011-08-03 13:20:00,63.16,63.28,63.13,63.28,12000.0,46.2057,46.2935,46.1837,46.2935,12000.0
2011-08-03 13:25:00,63.27,63.27,63.19,63.26,18300.0,46.2862,46.2862,46.2276,46.2788,18300.0
2011-08-03 13:30:00,63.27,63.49,63.25,63.49,27500.0,46.2862,46.4471,46.2715,46.4471,27500.0
2011-08-03 13:35:00,63.48,63.56,63.43,63.56,22000.0,46.4398,46.4983,46.4032,46.4983,22000.0
2011-08-03 13:40:00,63.58,63.71,63.54,63.67,37200.0,46.5129,46.608,46.4837,46.5788,37200.0
2011-08-03 13:45:00,63.69,63.83,63.69,63.73,55700.0,46.5934,46.6958,46.5934,46.6227,55700.0
2011-08-03 13:50:00,63.73,63.73,63.61,63.65,20700.0,46.6227,46.6227,46.5349,46.5642,20700.0
2011-08-03 13:55:00,63.65,63.67,63.58,63.61,27700.0,46.5642,46.5788,46.5129,46.5349,27700.0
2011-08-03 14:00:00,63.63,63.77,63.62,63.77,17700.0,46.5495,46.6519,46.5422,46.6519,17700.0
2011-08-03 14:05:00,63.77,63.79,63.61,63.63,39600.0,46.6519,46.6666,46.5349,46.5495,39600.0
2011-08-03 14:10:00,63.64,63.76,63.64,63.75,27700.0,46.5568,46.6446,46.5568,46.6373,27700.0
2011-08-03 14:15:00,63.77,63.77,63.59,63.59,22000.0,46.6519,46.6519,46.5203,46.5203,22000.0
2011-08-03 14:20:00,63.57,63.66,63.52,63.59,27100.0,46.5056,46.5715,46.469,46.5203,27100.0
2011-08-03 14:25:00,63.58,63.62,63.44,63.46,34200.0,46.5129,46.5422,46.4105,46.4252,34200.0
2011-08-03 14:30:00,63.49,63.54,63.39,63.43,32600.0,46.4471,46.4837,46.3739,46.4032,32600.0
2011-08-03 14:35:00,63.42,63.46,63.4,63.44,19600.0,46.3959,46.4252,46.3813,46.4105,19600.0
2011-08-03 14:40:00,63.44,63.56,63.43,63.49,18400.0,46.4105,46.4983,46.4032,46.4471,18400.0
2011-08-03 14:45:00,63.48,63.55,63.41,63.55,25500.0,46.4398,46.491,46.3886,46.491,25500.0
2011-08-03 14:50:00,63.54,63.56,63.49,63.56,12200.0,46.4837,46.4983,46.4471,46.4983,12200.0
2011-08-03 14:55:00,63.57,63.65,63.52,63.62,20600.0,46.5056,46.5642,46.469,46.5422,20600.0
2011-08-03 15:00:00,63.61,63.71,63.6,63.68,27100.0,46.5349,46.608,46.5276,46.5861,27100.0
2011-08-03 15:05:00,63.7,63.7,63.52,63.52,13600.0,46.6007,46.6007,46.469,46.469,13600.0
2011-08-03 15:10:00,63.51,63.65,63.51,63.55,44900.0,46.4617,46.5642,46.4617,46.491,44900.0
2011-08-03 15:15:00,63.54,63.77,63.54,63.77,48600.0,46.4837,46.6519,46.4837,46.6519,48600.0
2011-08-03 15:20:00,63.77,63.89,63.74,63.87,33700.0,46.6519,46.7397,46.63,46.7251,33700.0
2011-08-03 15:25:00,63.87,63.93,63.81,63.82,17200.0,46.7251,46.769,46.6812,46.6885,17200.0
2011-08-03 15:30:00,63.83,63.85,63.73,63.74,84000.0,46.6958,46.7105,46.6227,46.63,84000.0
2011-08-03 15:35:00,63.73,63.81,63.7,63.81,59600.0,46.6227,46.6812,46.6007,46.6812,59600.0
2011-08-03 15:40:00,63.8,63.92,63.77,63.81,58100.0,46.6739,46.7617,46.6519,46.6812,58100.0
2011-08-03 15:45:00,63.81,63.88,63.77,63.83,74600.0,46.6812,46.7324,46.6519,46.6958,74600.0
2011-08-03 15:50:00,63.84,63.93,63.84,63.87,54600.0,46.7032,46.769,46.7032,46.7251,54600.0
2011-08-03 15:55:00,63.87,63.98,63.84,63.93,35500.0,46.7251,46.8056,46.7032,46.769,35500.0
2011-08-04 09:30:00,63.01,63.14,62.92,63.04,39900.0,46.096,46.1911,46.0301,46.1179,39900.0
2011-08-04 09:35:00,63.02,63.08,62.93,62.93,19800.0,46.1033,46.1472,46.0374,46.0374,19800.0
2011-08-04 09:40:00,62.91,63.05,62.83,62.84,14700.0,46.0228,46.1252,45.9643,45.9716,14700.0
2011-08-04 09:45:00,62.82,62.91,62.67,62.67,32600.0,45.957,46.0228,45.8472,45.8472,32600.0
2011-08-04 09:50:00,62.65,62.79,62.62,62.77,21400.0,45.8326,45.935,45.8106,45.9204,21400.0
2011-08-04 09:55:00,62.8,62.89,62.79,62.87,40000.0,45.9423,46.0082,45.935,45.9935,40000.0
2011-08-04 10:00:00,62.86,62.9,62.79,62.8,31900.0,45.9862,46.0155,45.935,45.9423,31900.0
2011-08-04 10:05:00,62.8,62.84,62.72,62.74,23100.0,45.9423,45.9716,45.8838,45.8984,23100.0
2011-08-04 10:10:00,62.72,62.72,62.58,62.68,17200.0,45.8838,45.8838,45.7814,45.8545,17200.0
2011-08-04 10:15:00,62.69,62.69,62.5,62.5,45000.0,45.8619,45.8619,45.7229,45.7229,45000.0
2011-08-04 10:20:00,62.5,62.69,62.48,62.65,88100.0,45.7229,45.8619,45.7082,45.8326,88100.0
2011-08-04 10:25:00,62.66,62.8,62.65,62.67,73200.0,45.8399,45.9423,45.8326,45.8472,73200.0
2011-08-04 10:30:00,62.67,62.78,62.65,62.75,45400.0,45.8472,45.9277,45.8326,45.9057,45400.0
2011-08-04 10:35:00,62.74,62.77,62.65,62.7,21100.0,45.8984,45.9204,45.8326,45.8692,21100.0
2011-08-04 10:40:00,62.7,62.7,62.49,62.53,38300.0,45.8692,45.8692,45.7155,45.7448,38300.0
2011-08-04 10:45:00,62.53,62.53,62.34,62.49,80000.0,45.7448,45.7448,45.6058,45.7155,80000.0
2011-08-04 10:50:00,62.49,62.49,62.32,62.35,48700.0,45.7155,45.7155,45.5912,45.6131,48700.0
2011-08-04 10:55:00,62.32,62.34,62.24,62.3,105600.0,45.5912,45.6058,45.5326,45.5765,105600.0
2011-08-04 11:00:00,62.29,62.39,62.12,62.33,113000.0,45.5692,45.6424,45.4449,45.5985,113000.0
2011-08-04 11:05:00,62.33,62.44,62.31,62.36,64700.0,45.5985,45.679,45.5839,45.6204,64700.0
2011-08-04 11:10:00,62.35,62.36,62.22,62.27,23200.0,45.6131,45.6204,45.518,45.5546,23200.0
2011-08-04 11:15:00,62.28,62.42,62.25,62.4,20600.0,45.5619,45.6643,45.54,45.6497,20600.0
2011-08-04 11:20:00,62.39,62.44,62.08,62.09,32400.0,45.6424,45.679,45.4156,45.4229,32400.0
2011-08-04 11:25:00,62.09,62.19,62.02,62.04,36400.0,45.4229,45.4961,45.3717,45.3863,36400.0
2011-08-04 11:30:00,62.03,62.25,62.03,62.23,34800.0,45.379,45.54,45.379,45.5253,34800.0
2011-08-04 11:35:00,62.19,62.23,62.14,62.16,21900.0,45.4961,45.5253,45.4595,45.4741,21900.0
2011-08-04 11:40:00,62.15,62.15,61.9,62.0,66300.0,45.4668,45.4668,45.2839,45.3571,66300.0
2011-08-04 11:45:00,61.97,61.99,61.59,61.72,65600.0,45.3351,45.3498,45.0571,45.1522,65600.0
2011-08-04 11:50:00,61.73,61.86,61.66,61.82,45100.0,45.1595,45.2547,45.1083,45.2254,45100.0
2011-08-04 11:55:00,61.83,61.91,61.83,61.91,25900.0,45.2327,45.2912,45.2327,45.2912,25900.0
2011-08-04 12:00:00,61.92,62.02,61.85,62.02,21100.0,45.2985,45.3717,45.2473,45.3717,21100.0
2011-08-04 12:05:00,62.02,62.06,61.88,61.94,27600.0,45.3717,45.401,45.2693,45.3132,27600.0
2011-08-04 12:10:00,61.95,62.14,61.92,62.08,31400.0,45.3205,45.4595,45.2985,45.4156,31400.0
2011-08-04 12:15:00,62.09,62.12,62.04,62.06,20900.0,45.4229,45.4449,45.3863,45.401,20900.0
2011-08-04 12:20:00,62.05,62.13,62.03,62.04,18900.0,45.3936,45.4522,45.379,45.3863,18900.0
2011-08-04 12:25:00,62.03,62.17,61.95,62.12,27500.0,45.379,45.4814,45.3205,45.4449,27500.0
2011-08-04 12:30:00,62.13,62.29,62.13,62.28,18300.0,45.4522,45.5692,45.4522,45.5619,18300.0
2011-08-04 12:35:00,62.27,62.29,62.17,62.26,9000.0,45.5546,45.5692,45.4814,45.5473,9000.0
2011-08-04 12:40:00,62.28,62.29,62.21,62.24,18800.0,45.5619,45.5692,45.5107,45.5326,18800.0
2011-08-04 12:45:00,62.3,62.36,62.3,62.33,12800.0,45.5765,45.6204,45.5765,45.5985,12800.0
2011-08-04 12:50:00,62.34,62.34,62.22,62.26,49000.0,45.6058,45.6058,45.518,45.5473,49000.0
2011-08-04 12:55:00,62.27,62.28,62.14,62.14,8800.0,45.5546,45.5619,45.4595,45.4595,8800.0
2011-08-04 13:00:00,62.15,62.28,62.12,62.14,25100.0,45.4668,45.5619,45.4449,45.4595,25100.0
2011-08-04 13:05:00,62.13,62.21,62.13,62.18,6200.0,45.4522,45.5107,45.4522,45.4888,6200.0
2011-08-04 13:10:00,62.17,62.17,61.97,62.06,24300.0,45.4814,45.4814,45.3351,45.401,24300.0
2011-08-04 13:15:00,62.06,62.09,62.02,62.05,21300.0,45.401,45.4229,45.3717,45.3936,21300.0
2011-08-04 13:20:00,62.05,62.16,62.05,62.12,27200.0,45.3936,45.4741,45.3936,45.4449,27200.0
2011-08-04 13:25:00,62.11,62.21,62.11,62.19,15200.0,45.4375,45.5107,45.4375,45.4961,15200.0
2011-08-04 13:30:00,62.19,62.19,62.09,62.1,12000.0,45.4961,45.4961,45.4229,45.4302,12000.0
2011-08-04 13:35:00,62.08,62.11,62.04,62.08,16800.0,45.4156,45.4375,45.3863,45.4156,16800.0
2011-08-04 13:40:00,62.08,62.11,61.94,61.94,16300.0,45.4156,45.4375,45.3132,45.3132,16300.0
2011-08-04 13:45:00,61.92,61.93,61.82,61.9,30500.0,45.2985,45.3059,45.2254,45.2839,30500.0
2011-08-04 13:50:00,61.89,61.95,61.86,61.86,16400.0,45.2766,45.3205,45.2547,45.2547,16400.0
2011-08-04 13:55:00,61.87,61.95,61.81,61.86,34300.0,45.262,45.3205,45.2181,45.2547,34300.0
2011-08-04 14:00:00,61.89,61.91,61.7,61.8,44500.0,45.2766,45.2912,45.1376,45.2108,44500.0
2011-08-04 14:05:00,61.8,61.81,61.69,61.74,18600.0,45.2108,45.2181,45.1303,45.1669,18600.0
2011-08-04 14:10:00,61.76,61.77,61.6,61.67,28700.0,45.1815,45.1888,45.0644,45.1157,28700.0
2011-08-04 14:15:00,61.66,61.72,61.51,61.57,73800.0,45.1083,45.1522,44.9986,45.0425,73800.0
2011-08-04 14:20:00,61.56,61.61,61.48,61.53,48100.0,45.0352,45.0718,44.9767,45.0132,48100.0
2011-08-04 14:25:00,61.52,61.52,61.37,61.48,48800.0,45.0059,45.0059,44.8962,44.9767,48800.0
2011-08-04 14:30:00,61.45,61.74,61.42,61.72,29200.0,44.9547,45.1669,44.9328,45.1522,29200.0
2011-08-04 14:35:00,61.72,61.8,61.69,61.77,16700.0,45.1522,45.2108,45.1303,45.1888,16700.0
2011-08-04 14:40:00,61.76,61.86,61.73,61.8,34800.0,45.1815,45.2547,45.1595,45.2108,34800.0
2011-08-04 14:45:00,61.77,61.91,61.73,61.81,19700.0,45.1888,45.2912,45.1595,45.2181,19700.0
2011-08-04 14:50:00,61.82,61.84,61.77,61.78,32500.0,45.2254,45.24,45.1888,45.1961,32500.0
2011-08-04 14:55:00,61.76,61.77,61.64,61.71,56300.0,45.1815,45.1888,45.0937,45.1449,56300.0
2011-08-04 15:00:00,61.7,61.77,61.62,61.75,57800.0,45.1376,45.1888,45.0791,45.1742,57800.0
2011-08-04 15:05:00,61.76,61.92,61.75,61.84,46100.0,45.1815,45.2985,45.1742,45.24,46100.0
2011-08-04 15:10:00,61.84,61.89,61.69,61.69,23600.0,45.24,45.2766,45.1303,45.1303,23600.0
2011-08-04 15:15:00,61.69,61.73,61.47,61.51,58800.0,45.1303,45.1595,44.9693,44.9986,58800.0
2011-08-04 15:20:00,61.5,61.58,61.42,61.48,80500.0,44.9913,45.0498,44.9328,44.9767,80500.0
2011-08-04 15:25:00,61.48,61.56,61.28,61.28,65500.0,44.9767,45.0352,44.8303,44.8303,65500.0
2011-08-04 15:30:00,61.27,61.3,61.19,61.28,90100.0,44.823,44.845,44.7645,44.8303,90100.0
2011-08-04 15:35:00,61.29,61.46,61.21,61.37,90300.0,44.8377,44.962,44.7791,44.8962,90300.0
2011-08-04 15:40:00,61.36,61.39,61.02,61.06,72900.0,44.8889,44.9108,44.6401,44.6694,72900.0
2011-08-04 15:45:00,61.05,61.14,60.95,61.05,139700.0,44.6621,44.7279,44.5889,44.6621,139700.0
2011-08-04 15:50:00,61.04,61.06,60.73,60.86,184400.0,44.6548,44.6694,44.428,44.5231,184400.0
2011-08-04 15:55:00,60.85,60.93,60.75,60.77,174600.0,44.5158,44.5743,44.4426,44.4572,174600.0
2011-08-05 09:30:00,61.45,61.69,61.43,61.62,143100.0,44.9547,45.1303,44.9401,45.0791,143100.0
2011-08-05 09:35:00,61.64,61.66,61.36,61.5,47700.0,45.0937,45.1083,44.8889,44.9913,47700.0
2011-08-05 09:40:00,61.5,61.52,61.24,61.29,19400.0,44.9913,45.0059,44.8011,44.8377,19400.0
2011-08-05 09:45:00,61.3,61.42,61.15,61.16,39500.0,44.845,44.9328,44.7352,44.7426,39500.0
2011-08-05 09:50:00,61.15,61.18,60.3,60.4,133100.0,44.7352,44.7572,44.1134,44.1866,133100.0
2011-08-05 09:55:00,60.32,60.6,60.21,60.25,81500.0,44.128,44.3329,44.0476,44.0768,81500.0
2011-08-05 10:00:00,60.22,60.44,60.1,60.37,143700.0,44.0549,44.2158,43.9671,44.1646,143700.0
2011-08-05 10:05:00,60.36,60.66,60.3,60.66,190900.0,44.1573,44.3768,44.1134,44.3768,190900.0
2011-08-05 10:10:00,60.67,60.69,60.38,60.46,127600.0,44.3841,44.3987,44.1719,44.2305,127600.0
2011-08-05 10:15:00,60.48,60.82,60.47,60.75,98900.0,44.2451,44.4938,44.2378,44.4426,98900.0
2011-08-05 10:20:00,60.75,60.94,60.74,60.92,67200.0,44.4426,44.5816,44.4353,44.567,67200.0
2011-08-05 10:25:00,60.91,61.01,60.81,60.83,97600.0,44.5597,44.6328,44.4865,44.5011,97600.0
2011-08-05 10:30:00,60.81,60.82,60.57,60.66,81900.0,44.4865,44.4938,44.3109,44.3768,81900.0
2011-08-05 10:35:00,60.67,60.77,60.53,60.68,84100.0,44.3841,44.4572,44.2817,44.3914,84100.0
2011-08-05 10:40:00,60.67,60.67,60.47,60.53,57100.0,44.3841,44.3841,44.2378,44.2817,57100.0
2011-08-05 10:45:00,60.5,60.5,60.3,60.4,49300.0,44.2597,44.2597,44.1134,44.1866,49300.0
2011-08-05 10:50:00,60.44,60.53,60.34,60.43,33300.0,44.2158,44.2817,44.1427,44.2085,33300.0
2011-08-05 10:55:00,60.42,60.56,60.36,60.56,32000.0,44.2012,44.3036,44.1573,44.3036,32000.0
2011-08-05 11:00:00,60.57,60.57,60.28,60.36,35000.0,44.3109,44.3109,44.0988,44.1573,35000.0
2011-08-05 11:05:00,60.33,60.35,60.19,60.27,53200.0,44.1354,44.15,44.0329,44.0915,53200.0
2011-08-05 11:10:00,60.26,60.3,60.02,60.02,71800.0,44.0841,44.1134,43.9086,43.9086,71800.0
2011-08-05 11:15:00,60.03,60.08,59.85,59.94,95700.0,43.9159,43.9525,43.7842,43.85,95700.0
2011-08-05 11:20:00,59.95,59.95,59.75,59.9,37900.0,43.8574,43.8574,43.711,43.8208,37900.0
2011-08-05 11:25:00,59.88,60.38,59.88,60.06,163700.0,43.8062,44.1719,43.8062,43.9378,163700.0
2011-08-05 11:30:00,60.03,60.23,59.97,60.14,83800.0,43.9159,44.0622,43.872,43.9964,83800.0
2011-08-05 11:35:00,60.13,60.18,59.87,59.88,62500.0,43.989,44.0256,43.7988,43.8062,62500.0
2011-08-05 11:40:00,59.86,59.91,59.72,59.88,58600.0,43.7915,43.8281,43.6891,43.8062,58600.0
2011-08-05 11:45:00,59.86,59.86,59.46,59.47,60700.0,43.7915,43.7915,43.4989,43.5062,60700.0
2011-08-05 11:50:00,59.48,59.55,59.45,59.49,33800.0,43.5135,43.5647,43.4916,43.5208,33800.0
2011-08-05 11:55:00,59.48,59.48,58.98,59.12,110600.0,43.5135,43.5135,43.1477,43.2502,110600.0
2011-08-05 12:00:00,59.11,59.34,59.07,59.25,147300.0,43.2428,43.4111,43.2136,43.3453,147300.0
2011-08-05 12:05:00,59.25,59.48,59.16,59.48,23200.0,43.3453,43.5135,43.2794,43.5135,23200.0
2011-08-05 12:10:00,59.47,59.86,59.45,59.82,177000.0,43.5062,43.7915,43.4916,43.7623,177000.0
2011-08-05 12:15:00,59.85,60.43,59.84,60.04,114600.0,43.7842,44.2085,43.7769,43.9232,114600.0
2011-08-05 12:20:00,60.04,60.12,59.77,60.11,118400.0,43.9232,43.9817,43.7257,43.9744,118400.0
2011-08-05 12:25:00,60.13,60.2,59.89,59.92,82200.0,43.989,44.0403,43.8135,43.8354,82200.0
2011-08-05 12:30:00,59.94,60.15,59.86,60.15,50300.0,43.85,44.0037,43.7915,44.0037,50300.0
2011-08-05 12:35:00,60.17,60.59,60.16,60.5,40900.0,44.0183,44.3256,44.011,44.2597,40900.0
2011-08-05 12:40:00,60.49,60.79,60.31,60.72,48500.0,44.2524,44.4719,44.1207,44.4207,48500.0
2011-08-05 12:45:00,60.71,61.12,60.61,61.0,173900.0,44.4134,44.7133,44.3402,44.6255,173900.0
2011-08-05 12:50:00,60.96,61.3,60.9,60.98,49700.0,44.5962,44.845,44.5523,44.6109,49700.0
2011-08-05 12:55:00,60.98,61.1,60.88,61.03,38800.0,44.6109,44.6987,44.5377,44.6475,38800.0
2011-08-05 13:00:00,60.99,61.18,60.74,60.74,55300.0,44.6182,44.7572,44.4353,44.4353,55300.0
2011-08-05 13:05:00,60.76,60.96,60.53,60.79,106900.0,44.4499,44.5962,44.2817,44.4719,106900.0
2011-08-05 13:10:00,60.79,61.0,60.77,60.9,45800.0,44.4719,44.6255,44.4572,44.5523,45800.0
2011-08-05 13:15:00,60.91,61.13,60.9,61.13,27600.0,44.5597,44.7206,44.5523,44.7206,27600.0
2011-08-05 13:20:00,61.14,61.22,61.1,61.1,29900.0,44.7279,44.7864,44.6987,44.6987,29900.0
2011-08-05 13:25:00,61.09,61.13,61.04,61.11,40000.0,44.6913,44.7206,44.6548,44.706,40000.0
2011-08-05 13:30:00,61.11,61.19,60.97,60.97,27300.0,44.706,44.7645,44.6036,44.6036,27300.0
2011-08-05 13:35:00,60.97,60.97,60.82,60.86,54000.0,44.6036,44.6036,44.4938,44.5231,54000.0
2011-08-05 13:40:00,60.87,61.0,60.72,60.97,51900.0,44.5304,44.6255,44.4207,44.6036,51900.0
2011-08-05 13:45:00,60.96,61.12,60.81,61.11,49700.0,44.5962,44.7133,44.4865,44.706,49700.0
2011-08-05 13:50:00,61.09,61.4,61.06,61.33,37000.0,44.6913,44.9181,44.6694,44.8669,37000.0
2011-08-05 13:55:00,61.35,61.36,61.09,61.18,31100.0,44.8816,44.8889,44.6913,44.7572,31100.0
2011-08-05 14:00:00,61.17,61.22,60.99,61.09,38000.0,44.7499,44.7864,44.6182,44.6913,38000.0
2011-08-05 14:05:00,61.08,61.1,60.89,60.9,48000.0,44.684,44.6987,44.545,44.5523,48000.0
2011-08-05 14:10:00,60.87,60.94,60.72,60.92,40500.0,44.5304,44.5816,44.4207,44.567,40500.0
2011-08-05 14:15:00,60.9,60.95,60.8,60.94,36000.0,44.5523,44.5889,44.4792,44.5816,36000.0
2011-08-05 14:20:00,60.95,61.12,60.92,61.02,30900.0,44.5889,44.7133,44.567,44.6401,30900.0
2011-08-05 14:25:00,61.02,61.02,60.88,60.93,23900.0,44.6401,44.6401,44.5377,44.5743,23900.0
2011-08-05 14:30:00,60.92,60.96,60.84,60.88,25600.0,44.567,44.5962,44.5085,44.5377,25600.0
2011-08-05 14:35:00,60.88,61.07,60.87,61.07,19300.0,44.5377,44.6767,44.5304,44.6767,19300.0
2011-08-05 14:40:00,61.07,61.07,60.95,61.01,24900.0,44.6767,44.6767,44.5889,44.6328,24900.0
2011-08-05 14:45:00,61.03,61.03,60.82,60.82,76000.0,44.6475,44.6475,44.4938,44.4938,76000.0
2011-08-05 14:50:00,60.81,60.82,60.6,60.71,114600.0,44.4865,44.4938,44.3329,44.4134,114600.0
2011-08-05 14:55:00,60.71,60.75,60.55,60.69,79200.0,44.4134,44.4426,44.2963,44.3987,79200.0
2011-08-05 15:00:00,60.71,60.79,60.43,60.46,44100.0,44.4134,44.4719,44.2085,44.2305,44100.0
2011-08-05 15:05:00,60.45,60.45,60.02,60.16,79500.0,44.2231,44.2231,43.9086,44.011,79500.0
2011-08-05 15:10:00,60.17,60.46,60.09,60.39,69000.0,44.0183,44.2305,43.9598,44.1792,69000.0
2011-08-05 15:15:00,60.41,60.46,60.26,60.3,47500.0,44.1939,44.2305,44.0841,44.1134,47500.0
2011-08-05 15:20:00,60.27,60.55,60.27,60.45,93400.0,44.0915,44.2963,44.0915,44.2231,93400.0
2011-08-05 15:25:00,60.45,60.51,60.11,60.11,31600.0,44.2231,44.267,43.9744,43.9744,31600.0
2011-08-05 15:30:00,60.11,60.34,60.1,60.33,61500.0,43.9744,44.1427,43.9671,44.1354,61500.0
2011-08-05 15:35:00,60.32,60.64,60.28,60.62,35700.0,44.128,44.3621,44.0988,44.3475,35700.0
2011-08-05 15:40:00,60.63,60.72,60.6,60.68,44000.0,44.3548,44.4207,44.3329,44.3914,44000.0
2011-08-05 15:45:00,60.67,60.67,60.45,60.51,124400.0,44.3841,44.3841,44.2231,44.267,124400.0
2011-08-05 15:50:00,60.51,60.72,60.48,60.71,100800.0,44.267,44.4207,44.2451,44.4134,100800.0
2011-08-05 15:55:00,60.72,60.73,60.54,60.56,35700.0,44.4207,44.428,44.289,44.3036,35700.0
2011-08-08 09:30:00,58.8,59.35,58.67,59.34,284600.0,43.0161,43.4184,42.921,43.4111,284600.0
2011-08-08 09:35:00,59.37,59.58,59.26,59.43,99600.0,43.4331,43.5867,43.3526,43.4769,99600.0
2011-08-08 09:40:00,59.46,59.5,59.27,59.31,76400.0,43.4989,43.5282,43.3599,43.3892,76400.0
2011-08-08 09:45:00,59.29,59.34,59.06,59.08,60000.0,43.3745,43.4111,43.2063,43.2209,60000.0
2011-08-08 09:50:00,59.08,59.28,59.01,59.09,75000.0,43.2209,43.3672,43.1697,43.2282,75000.0
2011-08-08 09:55:00,59.1,59.25,58.99,59.19,68700.0,43.2355,43.3453,43.1551,43.3014,68700.0
2011-08-08 10:00:00,59.18,59.32,59.08,59.09,65400.0,43.2941,43.3965,43.2209,43.2282,65400.0
2011-08-08 10:05:00,59.08,59.17,59.01,59.13,31200.0,43.2209,43.2867,43.1697,43.2575,31200.0
2011-08-08 10:10:00,59.1,59.1,58.89,58.89,33700.0,43.2355,43.2355,43.0819,43.0819,33700.0
2011-08-08 10:15:00,58.87,58.9,58.56,58.67,68400.0,43.0673,43.0892,42.8405,42.921,68400.0
2011-08-08 10:20:00,58.67,58.7,58.5,58.58,47700.0,42.921,42.9429,42.7966,42.8551,47700.0
2011-08-08 10:25:00,58.61,58.61,58.24,58.31,88100.0,42.8771,42.8771,42.6064,42.6576,88100.0
2011-08-08 10:30:00,58.3,58.45,58.16,58.27,88500.0,42.6503,42.76,42.5479,42.6283,88500.0
2011-08-08 10:35:00,58.28,58.29,58.06,58.29,64100.0,42.6356,42.643,42.4747,42.643,64100.0
2011-08-08 10:40:00,58.32,58.49,58.27,58.39,45300.0,42.6649,42.7893,42.6283,42.7161,45300.0
2011-08-08 10:45:00,58.4,58.61,58.24,58.61,58900.0,42.7234,42.8771,42.6064,42.8771,58900.0
2011-08-08 10:50:00,58.62,58.62,58.45,58.46,43000.0,42.8844,42.8844,42.76,42.7673,43000.0
2011-08-08 10:55:00,58.46,58.49,58.24,58.29,40300.0,42.7673,42.7893,42.6064,42.643,40300.0
2011-08-08 11:00:00,58.25,58.41,58.18,58.41,50000.0,42.6137,42.7307,42.5625,42.7307,50000.0
2011-08-08 11:05:00,58.42,58.81,58.37,58.78,55300.0,42.7381,43.0234,42.7015,43.0014,55300.0
2011-08-08 11:10:00,58.78,58.99,58.7,58.76,43700.0,43.0014,43.1551,42.9429,42.9868,43700.0
2011-08-08 11:15:00,58.78,58.82,58.65,58.69,71800.0,43.0014,43.0307,42.9063,42.9356,71800.0
2011-08-08 11:20:00,58.68,58.69,58.5,58.56,24300.0,42.9283,42.9356,42.7966,42.8405,24300.0
2011-08-08 11:25:00,58.54,58.59,58.45,58.52,29400.0,42.8259,42.8624,42.76,42.8112,29400.0
2011-08-08 11:30:00,58.48,58.49,58.33,58.42,30200.0,42.782,42.7893,42.6722,42.7381,30200.0
2011-08-08 11:35:00,58.42,58.46,58.34,58.43,29500.0,42.7381,42.7673,42.6795,42.7454,29500.0
2011-08-08 11:40:00,58.43,58.53,58.38,58.43,20400.0,42.7454,42.8185,42.7088,42.7454,20400.0
2011-08-08 11:45:00,58.44,58.58,58.34,58.58,22900.0,42.7527,42.8551,42.6795,42.8551,22900.0
2011-08-08 11:50:00,58.59,58.62,58.45,58.54,18700.0,42.8624,42.8844,42.76,42.8259,18700.0
2011-08-08 11:55:00,58.56,58.58,58.42,58.43,14500.0,42.8405,42.8551,42.7381,42.7454,14500.0
2011-08-08 12:00:00,58.42,58.44,58.19,58.19,9700.0,42.7381,42.7527,42.5698,42.5698,9700.0
2011-08-08 12:05:00,58.19,58.31,58.14,58.3,40500.0,42.5698,42.6576,42.5332,42.6503,40500.0
2011-08-08 12:10:00,58.29,58.38,58.27,58.32,19100.0,42.643,42.7088,42.6283,42.6649,19100.0
2011-08-08 12:15:00,58.34,58.35,58.1,58.11,17900.0,42.6795,42.6869,42.504,42.5113,17900.0
2011-08-08 12:20:00,58.11,58.27,58.02,58.19,24400.0,42.5113,42.6283,42.4454,42.5698,24400.0
2011-08-08 12:25:00,58.19,58.19,58.0,58.03,10200.0,42.5698,42.5698,42.4308,42.4528,10200.0
2011-08-08 12:30:00,58.02,58.1,57.98,58.05,22800.0,42.4454,42.504,42.4162,42.4674,22800.0
2011-08-08 12:35:00,58.04,58.09,57.93,57.93,20900.0,42.4601,42.4966,42.3796,42.3796,20900.0
2011-08-08 12:40:00,57.92,58.18,57.9,58.07,24100.0,42.3723,42.5625,42.3577,42.482,24100.0
2011-08-08 12:45:00,58.05,58.19,57.99,58.15,18600.0,42.4674,42.5698,42.4235,42.5405,18600.0
2011-08-08 12:50:00,58.15,58.22,58.08,58.09,16300.0,42.5405,42.5918,42.4893,42.4966,16300.0
2011-08-08 12:55:00,58.13,58.15,57.99,58.0,12300.0,42.5259,42.5405,42.4235,42.4308,12300.0
2011-08-08 13:00:00,57.99,58.18,57.99,58.05,17800.0,42.4235,42.5625,42.4235,42.4674,17800.0
2011-08-08 13:05:00,58.05,58.09,57.91,57.91,168500.0,42.4674,42.4966,42.365,42.365,168500.0
2011-08-08 13:10:00,57.91,57.98,57.74,57.8,35000.0,42.365,42.4162,42.2406,42.2845,35000.0
2011-08-08 13:15:00,57.78,57.9,57.69,57.85,42900.0,42.2699,42.3577,42.204,42.3211,42900.0
2011-08-08 13:20:00,57.85,57.98,57.79,57.94,24700.0,42.3211,42.4162,42.2772,42.3869,24700.0
2011-08-08 13:25:00,57.94,58.01,57.92,57.92,16400.0,42.3869,42.4381,42.3723,42.3723,16400.0
2011-08-08 13:30:00,57.92,57.92,57.83,57.86,63200.0,42.3723,42.3723,42.3064,42.3284,63200.0
2011-08-08 13:35:00,57.88,57.9,57.54,57.54,60200.0,42.343,42.3577,42.0943,42.0943,60200.0
2011-08-08 13:40:00,57.56,57.61,57.46,57.47,33600.0,42.1089,42.1455,42.0358,42.0431,33600.0
2011-08-08 13:45:00,57.47,57.52,57.31,57.43,46500.0,42.0431,42.0797,41.926,42.0138,46500.0
2011-08-08 13:50:00,57.45,57.66,57.34,57.53,39000.0,42.0284,42.1821,41.948,42.087,39000.0
2011-08-08 13:55:00,57.55,57.6,57.16,57.18,39800.0,42.1016,42.1382,41.8163,41.8309,39800.0
2011-08-08 14:00:00,57.19,57.52,57.13,57.5,29200.0,41.8382,42.0797,41.7943,42.065,29200.0
2011-08-08 14:05:00,57.49,57.49,57.18,57.26,58700.0,42.0577,42.0577,41.8309,41.8894,58700.0
2011-08-08 14:10:00,57.26,57.41,57.02,57.05,53100.0,41.8894,41.9992,41.7139,41.7358,53100.0
2011-08-08 14:15:00,57.04,57.04,56.69,56.91,101100.0,41.7285,41.7285,41.4725,41.6334,101100.0
2011-08-08 14:20:00,56.91,56.96,56.41,56.51,342200.0,41.6334,41.67,41.2676,41.3408,342200.0
2011-08-08 14:25:00,56.52,56.71,56.06,56.7,132000.0,41.3481,41.4871,41.0116,41.4798,132000.0
2011-08-08 14:30:00,56.68,57.01,56.55,57.0,75800.0,41.4651,41.7066,41.37,41.6992,75800.0
2011-08-08 14:35:00,56.97,57.12,56.8,56.82,49000.0,41.6773,41.787,41.5529,41.5676,49000.0
2011-08-08 14:40:00,56.87,57.03,56.8,56.98,37800.0,41.6041,41.7212,41.5529,41.6846,37800.0
2011-08-08 14:45:00,56.96,57.01,56.67,56.72,27500.0,41.67,41.7066,41.4578,41.4944,27500.0
2011-08-08 14:50:00,56.76,56.87,56.71,56.78,29500.0,41.5237,41.6041,41.4871,41.5383,29500.0
2011-08-08 14:55:00,56.76,56.79,56.58,56.66,42900.0,41.5237,41.5456,41.392,41.4505,42900.0
2011-08-08 15:00:00,56.66,56.82,56.66,56.81,23300.0,41.4505,41.5676,41.4505,41.5602,23300.0
2011-08-08 15:05:00,56.82,57.18,56.77,57.17,8800.0,41.5676,41.8309,41.531,41.8236,8800.0
2011-08-08 15:10:00,57.28,57.47,57.06,57.47,34900.0,41.9041,42.0431,41.7431,42.0431,34900.0
2011-08-08 15:15:00,57.46,57.88,57.33,57.74,43200.0,42.0358,42.343,41.9407,42.2406,43200.0
2011-08-08 15:20:00,57.69,57.69,57.53,57.69,56600.0,42.204,42.204,42.087,42.204,56600.0
2011-08-08 15:25:00,57.65,57.65,57.2,57.24,19500.0,42.1748,42.1748,41.8456,41.8748,19500.0
2011-08-08 15:30:00,57.22,57.3,56.94,56.99,59700.0,41.8602,41.9187,41.6553,41.6919,59700.0
2011-08-08 15:35:00,56.97,57.08,56.84,57.03,33300.0,41.6773,41.7578,41.5822,41.7212,33300.0
2011-08-08 15:40:00,57.04,57.08,56.74,56.78,42000.0,41.7285,41.7578,41.509,41.5383,42000.0
2011-08-08 15:45:00,56.74,56.74,56.31,56.41,83200.0,41.509,41.509,41.1945,41.2676,83200.0
2011-08-08 15:50:00,56.41,56.7,56.32,56.57,107000.0,41.2676,41.4798,41.2018,41.3847,107000.0
2011-08-08 15:55:00,56.57,56.57,56.2,56.21,61500.0,41.3847,41.3847,41.114,41.1213,61500.0
2011-08-09 09:30:00,57.12,57.38,56.98,57.01,146300.0,41.787,41.9772,41.6846,41.7066,146300.0
2011-08-09 09:35:00,57.04,57.14,56.77,56.81,196700.0,41.7285,41.8017,41.531,41.5602,196700.0
2011-08-09 09:40:00,56.82,56.84,56.31,56.38,128300.0,41.5676,41.5822,41.1945,41.2457,128300.0
2011-08-09 09:45:00,56.39,56.75,56.39,56.61,79100.0,41.253,41.5164,41.253,41.4139,79100.0
2011-08-09 09:50:00,56.61,56.98,56.61,56.92,53900.0,41.4139,41.6846,41.4139,41.6407,53900.0
2011-08-09 09:55:00,56.93,57.28,56.9,57.23,61200.0,41.648,41.9041,41.6261,41.8675,61200.0
2011-08-09 10:00:00,57.23,57.55,57.18,57.45,65600.0,41.8675,42.1016,41.8309,42.0284,65600.0
2011-08-09 10:05:00,57.46,57.6,57.23,57.36,64000.0,42.0358,42.1382,41.8675,41.9626,64000.0
2011-08-09 10:10:00,57.38,57.59,57.27,57.58,29000.0,41.9772,42.1309,41.8968,42.1235,29000.0
2011-08-09 10:15:00,57.6,57.62,57.32,57.48,37200.0,42.1382,42.1528,41.9333,42.0504,37200.0
2011-08-09 10:20:00,57.49,57.5,57.28,57.38,32800.0,42.0577,42.065,41.9041,41.9772,32800.0
2011-08-09 10:25:00,57.38,57.63,57.38,57.62,28000.0,41.9772,42.1601,41.9772,42.1528,28000.0
2011-08-09 10:30:00,57.61,57.78,57.6,57.77,13500.0,42.1455,42.2699,42.1382,42.2625,13500.0
2011-08-09 10:35:00,57.8,57.8,57.63,57.63,42200.0,42.2845,42.2845,42.1601,42.1601,42200.0
2011-08-09 10:40:00,57.61,57.65,57.52,57.54,50100.0,42.1455,42.1748,42.0797,42.0943,50100.0
2011-08-09 10:45:00,57.54,57.86,57.54,57.76,57600.0,42.0943,42.3284,42.0943,42.2552,57600.0
2011-08-09 10:50:00,57.79,57.85,57.64,57.71,23000.0,42.2772,42.3211,42.1674,42.2187,23000.0
2011-08-09 10:55:00,57.71,57.8,57.63,57.64,32200.0,42.2187,42.2845,42.1601,42.1674,32200.0
2011-08-09 11:00:00,57.64,57.64,57.35,57.35,130200.0,42.1674,42.1674,41.9553,41.9553,130200.0
2011-08-09 11:05:00,57.34,57.53,57.33,57.42,53200.0,41.948,42.087,41.9407,42.0065,53200.0
2011-08-09 11:10:00,57.42,57.42,57.17,57.27,35800.0,42.0065,42.0065,41.8236,41.8968,35800.0
2011-08-09 11:15:00,57.29,57.43,57.29,57.41,10900.0,41.9114,42.0138,41.9114,41.9992,10900.0
2011-08-09 11:20:00,57.42,57.52,57.4,57.43,17300.0,42.0065,42.0797,41.9919,42.0138,17300.0
2011-08-09 11:25:00,57.45,57.67,57.44,57.67,27200.0,42.0284,42.1894,42.0211,42.1894,27200.0
2011-08-09 11:30:00,57.69,57.7,57.54,57.59,13500.0,42.204,42.2113,42.0943,42.1309,13500.0
2011-08-09 11:35:00,57.58,57.6,57.5,57.56,23700.0,42.1235,42.1382,42.065,42.1089,23700.0
2011-08-09 11:40:00,57.52,57.62,57.5,57.58,22100.0,42.0797,42.1528,42.065,42.1235,22100.0
2011-08-09 11:45:00,57.57,57.6,57.49,57.49,22900.0,42.1162,42.1382,42.0577,42.0577,22900.0
2011-08-09 11:50:00,57.49,57.66,57.49,57.66,35300.0,42.0577,42.1821,42.0577,42.1821,35300.0
2011-08-09 11:55:00,57.68,57.84,57.68,57.78,20300.0,42.1967,42.3138,42.1967,42.2699,20300.0
2011-08-09 12:00:00,57.79,57.9,57.78,57.8,33400.0,42.2772,42.3577,42.2699,42.2845,33400.0
2011-08-09 12:05:00,57.79,57.85,57.71,57.83,17600.0,42.2772,42.3211,42.2187,42.3064,17600.0
2011-08-09 12:10:00,57.83,57.84,57.73,57.75,29300.0,42.3064,42.3138,42.2333,42.2479,29300.0
2011-08-09 12:15:00,57.77,57.78,57.72,57.78,5500.0,42.2625,42.2699,42.226,42.2699,5500.0
2011-08-09 12:20:00,57.76,57.85,57.74,57.84,21400.0,42.2552,42.3211,42.2406,42.3138,21400.0
2011-08-09 12:25:00,57.83,57.85,57.71,57.73,15800.0,42.3064,42.3211,42.2187,42.2333,15800.0
2011-08-09 12:30:00,57.73,57.75,57.71,57.75,6800.0,42.2333,42.2479,42.2187,42.2479,6800.0
2011-08-09 12:35:00,57.76,57.84,57.75,57.79,10200.0,42.2552,42.3138,42.2479,42.2772,10200.0
2011-08-09 12:40:00,57.82,57.82,57.73,57.75,14500.0,42.2991,42.2991,42.2333,42.2479,14500.0
2011-08-09 12:45:00,57.72,57.74,57.64,57.64,10100.0,42.226,42.2406,42.1674,42.1674,10100.0
2011-08-09 12:50:00,57.61,57.62,57.53,57.58,5000.0,42.1455,42.1528,42.087,42.1235,5000.0
2011-08-09 12:55:00,57.64,57.64,57.5,57.51,13000.0,42.1674,42.1674,42.065,42.0723,13000.0
2011-08-09 13:00:00,57.49,57.49,57.37,57.43,33600.0,42.0577,42.0577,41.9699,42.0138,33600.0
2011-08-09 13:05:00,57.44,57.57,57.38,57.55,18000.0,42.0211,42.1162,41.9772,42.1016,18000.0
2011-08-09 13:10:00,57.53,57.62,57.51,57.6,8800.0,42.087,42.1528,42.0723,42.1382,8800.0
2011-08-09 13:15:00,57.63,57.63,57.53,57.54,7500.0,42.1601,42.1601,42.087,42.0943,7500.0
2011-08-09 13:20:00,57.54,57.56,57.51,57.52,11700.0,42.0943,42.1089,42.0723,42.0797,11700.0
2011-08-09 13:25:00,57.51,57.55,57.44,57.47,9000.0,42.0723,42.1016,42.0211,42.0431,9000.0
2011-08-09 13:30:00,57.46,57.51,57.37,57.37,20200.0,42.0358,42.0723,41.9699,41.9699,20200.0
2011-08-09 13:35:00,57.4,57.42,57.31,57.33,10300.0,41.9919,42.0065,41.926,41.9407,10300.0
2011-08-09 13:40:00,57.32,57.4,57.28,57.39,35100.0,41.9333,41.9919,41.9041,41.9846,35100.0
2011-08-09 13:45:00,57.37,57.38,57.16,57.21,16600.0,41.9699,41.9772,41.8163,41.8529,16600.0
2011-08-09 13:50:00,57.22,57.27,57.02,57.02,12100.0,41.8602,41.8968,41.7139,41.7139,12100.0
2011-08-09 13:55:00,57.02,57.2,56.93,57.14,19100.0,41.7139,41.8456,41.648,41.8017,19100.0
2011-08-09 14:00:00,57.13,57.25,57.09,57.09,39700.0,41.7943,41.8821,41.7651,41.7651,39700.0
2011-08-09 14:05:00,57.08,57.08,56.96,57.0,41200.0,41.7578,41.7578,41.67,41.6992,41200.0
2011-08-09 14:10:00,57.0,57.04,56.94,56.97,43400.0,41.6992,41.7285,41.6553,41.6773,43400.0
2011-08-09 14:15:00,56.96,57.63,56.94,57.13,31600.0,41.67,42.1601,41.6553,41.7943,31600.0
2011-08-09 14:20:00,57.04,57.05,56.07,56.38,169200.0,41.7285,41.7358,41.0189,41.2457,169200.0
2011-08-09 14:25:00,56.41,56.98,56.39,56.84,57200.0,41.2676,41.6846,41.253,41.5822,57200.0
2011-08-09 14:30:00,56.86,56.86,56.54,56.61,46500.0,41.5968,41.5968,41.3627,41.4139,46500.0
2011-08-09 14:35:00,56.56,56.67,56.1,56.13,88800.0,41.3774,41.4578,41.0408,41.0628,88800.0
2011-08-09 14:40:00,56.09,56.09,55.3,55.33,143800.0,41.0335,41.0335,40.4556,40.4775,143800.0
2011-08-09 14:45:00,55.32,56.09,55.28,55.84,107000.0,40.4702,41.0335,40.4409,40.8506,107000.0
2011-08-09 14:50:00,55.87,56.59,55.86,56.25,93300.0,40.8726,41.3993,40.8653,41.1506,93300.0
2011-08-09 14:55:00,56.18,56.33,55.95,56.11,122000.0,41.0994,41.2091,40.9311,41.0481,122000.0
2011-08-09 15:00:00,56.09,56.46,55.8,56.43,61800.0,41.0335,41.3042,40.8214,41.2822,61800.0
2011-08-09 15:05:00,56.43,56.57,56.33,56.41,48200.0,41.2822,41.3847,41.2091,41.2676,48200.0
2011-08-09 15:10:00,56.42,57.14,56.42,57.03,168900.0,41.2749,41.8017,41.2749,41.7212,168900.0
2011-08-09 15:15:00,57.01,57.58,57.01,57.4,85200.0,41.7066,42.1235,41.7066,41.9919,85200.0
2011-08-09 15:20:00,57.39,57.41,57.08,57.27,187700.0,41.9846,41.9992,41.7578,41.8968,187700.0
2011-08-09 15:25:00,57.27,57.58,57.13,57.48,55000.0,41.8968,42.1235,41.7943,42.0504,55000.0
2011-08-09 15:30:00,57.51,57.57,57.18,57.35,44100.0,42.0723,42.1162,41.8309,41.9553,44100.0
2011-08-09 15:35:00,57.33,57.49,57.17,57.47,66200.0,41.9407,42.0577,41.8236,42.0431,66200.0
2011-08-09 15:40:00,57.5,57.99,57.45,57.9,87500.0,42.065,42.4235,42.0284,42.3577,87500.0
2011-08-09 15:45:00,57.91,58.34,57.88,58.25,126400.0,42.365,42.6795,42.343,42.6137,126400.0
2011-08-09 15:50:00,58.25,58.45,58.15,58.4,113500.0,42.6137,42.76,42.5405,42.7234,113500.0
2011-08-09 15:55:00,58.43,59.07,58.43,59.04,245100.0,42.7454,43.2136,42.7454,43.1916,245100.0
2011-08-10 09:30:00,57.86,58.04,57.36,57.36,69500.0,42.3284,42.4601,41.9626,41.9626,69500.0
2011-08-10 09:35:00,57.35,57.56,57.22,57.54,77200.0,41.9553,42.1089,41.8602,42.0943,77200.0
2011-08-10 09:40:00,57.58,57.84,57.43,57.83,46100.0,42.1235,42.3138,42.0138,42.3064,46100.0
2011-08-10 09:45:00,57.89,57.96,57.72,57.83,26600.0,42.3503,42.4015,42.226,42.3064,26600.0
2011-08-10 09:50:00,57.84,57.86,57.52,57.56,20800.0,42.3138,42.3284,42.0797,42.1089,20800.0
2011-08-10 09:55:00,57.54,57.76,57.3,57.34,51700.0,42.0943,42.2552,41.9187,41.948,51700.0
2011-08-10 10:00:00,57.36,57.47,57.14,57.34,69500.0,41.9626,42.0431,41.8017,41.948,69500.0
2011-08-10 10:05:00,57.32,57.6,57.24,57.25,98200.0,41.9333,42.1382,41.8748,41.8821,98200.0
2011-08-10 10:10:00,57.23,57.23,56.8,57.11,83500.0,41.8675,41.8675,41.5529,41.7797,83500.0
2011-08-10 10:15:00,57.1,57.19,57.0,57.01,102000.0,41.7724,41.8382,41.6992,41.7066,102000.0
2011-08-10 10:20:00,57.0,57.13,56.6,56.81,79900.0,41.6992,41.7943,41.4066,41.5602,79900.0
2011-08-10 10:25:00,56.82,57.09,56.77,56.99,52100.0,41.5676,41.7651,41.531,41.6919,52100.0
2011-08-10 10:30:00,57.03,57.63,56.88,57.49,89100.0,41.7212,42.1601,41.6115,42.0577,89100.0
2011-08-10 10:35:00,57.48,57.55,57.13,57.3,76800.0,42.0504,42.1016,41.7943,41.9187,76800.0
2011-08-10 10:40:00,57.32,57.57,57.08,57.09,68700.0,41.9333,42.1162,41.7578,41.7651,68700.0
2011-08-10 10:45:00,57.08,57.21,56.96,57.08,99600.0,41.7578,41.8529,41.67,41.7578,99600.0
2011-08-10 10:50:00,57.08,57.09,56.74,56.81,112900.0,41.7578,41.7651,41.509,41.5602,112900.0
2011-08-10 10:55:00,56.8,57.21,56.8,57.08,72400.0,41.5529,41.8529,41.5529,41.7578,72400.0
2011-08-10 11:00:00,57.09,57.11,56.66,56.66,91300.0,41.7651,41.7797,41.4505,41.4505,91300.0
2011-08-10 11:05:00,56.69,56.91,56.6,56.83,91100.0,41.4725,41.6334,41.4066,41.5749,91100.0
2011-08-10 11:10:00,56.79,57.08,56.79,56.97,92900.0,41.5456,41.7578,41.5456,41.6773,92900.0
2011-08-10 11:15:00,56.95,57.23,56.95,57.02,23000.0,41.6627,41.8675,41.6627,41.7139,23000.0
2011-08-10 11:20:00,57.06,57.06,56.82,56.9,38000.0,41.7431,41.7431,41.5676,41.6261,38000.0
2011-08-10 11:25:00,56.86,56.9,56.69,56.73,34700.0,41.5968,41.6261,41.4725,41.5017,34700.0
2011-08-10 11:30:00,56.75,57.01,56.71,56.96,61600.0,41.5164,41.7066,41.4871,41.67,61600.0
2011-08-10 11:35:00,56.96,56.96,56.66,56.79,49500.0,41.67,41.67,41.4505,41.5456,49500.0
2011-08-10 11:40:00,56.75,57.18,56.69,57.07,86300.0,41.5164,41.8309,41.4725,41.7505,86300.0
2011-08-10 11:45:00,57.1,57.1,56.87,56.87,17000.0,41.7724,41.7724,41.6041,41.6041,17000.0
2011-08-10 11:50:00,56.93,57.15,56.91,57.11,31900.0,41.648,41.809,41.6334,41.7797,31900.0
2011-08-10 11:55:00,57.16,57.37,57.16,57.24,41800.0,41.8163,41.9699,41.8163,41.8748,41800.0
2011-08-10 12:00:00,57.22,57.34,57.07,57.28,36500.0,41.8602,41.948,41.7505,41.9041,36500.0
2011-08-10 12:05:00,57.34,57.49,57.32,57.36,41900.0,41.948,42.0577,41.9333,41.9626,41900.0
2011-08-10 12:10:00,57.36,57.37,57.29,57.34,4000.0,41.9626,41.9699,41.9114,41.948,4000.0
2011-08-10 12:15:00,57.35,57.55,57.35,57.55,17400.0,41.9553,42.1016,41.9553,42.1016,17400.0
2011-08-10 12:20:00,57.53,57.54,57.31,57.39,15000.0,42.087,42.0943,41.926,41.9846,15000.0
2011-08-10 12:25:00,57.38,57.38,57.13,57.13,45200.0,41.9772,41.9772,41.7943,41.7943,45200.0
2011-08-10 12:30:00,57.12,57.27,57.12,57.22,11100.0,41.787,41.8968,41.787,41.8602,11100.0
2011-08-10 12:35:00,57.23,57.23,56.95,56.99,35300.0,41.8675,41.8675,41.6627,41.6919,35300.0
2011-08-10 12:40:00,57.01,57.08,56.88,57.05,16600.0,41.7066,41.7578,41.6115,41.7358,16600.0
2011-08-10 12:45:00,57.05,57.21,57.05,57.15,11300.0,41.7358,41.8529,41.7358,41.809,11300.0
2011-08-10 12:50:00,57.15,57.29,57.14,57.29,16300.0,41.809,41.9114,41.8017,41.9114,16300.0
2011-08-10 12:55:00,57.28,57.47,57.23,57.43,16600.0,41.9041,42.0431,41.8675,42.0138,16600.0
2011-08-10 13:00:00,57.43,57.53,57.32,57.53,14900.0,42.0138,42.087,41.9333,42.087,14900.0
2011-08-10 13:05:00,57.52,57.52,57.29,57.41,25800.0,42.0797,42.0797,41.9114,41.9992,25800.0
2011-08-10 13:10:00,57.45,57.51,57.32,57.37,16100.0,42.0284,42.0723,41.9333,41.9699,16100.0
2011-08-10 13:15:00,57.39,57.43,57.15,57.18,31500.0,41.9846,42.0138,41.809,41.8309,31500.0
2011-08-10 13:20:00,57.15,57.22,56.98,57.16,33500.0,41.809,41.8602,41.6846,41.8163,33500.0
2011-08-10 13:25:00,57.15,57.41,57.11,57.3,21900.0,41.809,41.9992,41.7797,41.9187,21900.0
2011-08-10 13:30:00,57.29,57.43,57.2,57.38,18700.0,41.9114,42.0138,41.8456,41.9772,18700.0
2011-08-10 13:35:00,57.39,57.47,57.29,57.33,10800.0,41.9846,42.0431,41.9114,41.9407,10800.0
2011-08-10 13:40:00,57.3,57.46,57.3,57.39,9900.0,41.9187,42.0358,41.9187,41.9846,9900.0
2011-08-10 13:45:00,57.41,57.77,57.41,57.66,41800.0,41.9992,42.2625,41.9992,42.1821,41800.0
2011-08-10 13:50:00,57.66,57.85,57.66,57.85,22100.0,42.1821,42.3211,42.1821,42.3211,22100.0
2011-08-10 13:55:00,57.88,57.94,57.76,57.93,10900.0,42.343,42.3869,42.2552,42.3796,10900.0
2011-08-10 14:00:00,57.89,57.91,57.74,57.81,28300.0,42.3503,42.365,42.2406,42.2918,28300.0
2011-08-10 14:05:00,57.86,58.19,57.85,58.16,22400.0,42.3284,42.5698,42.3211,42.5479,22400.0
2011-08-10 14:10:00,58.19,58.46,58.16,58.36,34300.0,42.5698,42.7673,42.5479,42.6942,34300.0
2011-08-10 14:15:00,58.34,58.4,57.97,58.14,125900.0,42.6795,42.7234,42.4089,42.5332,125900.0
2011-08-10 14:20:00,58.16,58.35,58.1,58.24,51000.0,42.5479,42.6869,42.504,42.6064,51000.0
2011-08-10 14:25:00,58.25,58.4,58.1,58.17,87100.0,42.6137,42.7234,42.504,42.5552,87100.0
2011-08-10 14:30:00,58.16,58.26,58.06,58.06,36800.0,42.5479,42.621,42.4747,42.4747,36800.0
2011-08-10 14:35:00,58.0,58.13,57.84,57.9,30300.0,42.4308,42.5259,42.3138,42.3577,30300.0
2011-08-10 14:40:00,57.86,58.01,57.86,57.97,82900.0,42.3284,42.4381,42.3284,42.4089,82900.0
2011-08-10 14:45:00,57.9,58.22,57.9,58.0,48400.0,42.3577,42.5918,42.3577,42.4308,48400.0
2011-08-10 14:50:00,58.01,58.01,57.69,57.72,58600.0,42.4381,42.4381,42.204,42.226,58600.0
2011-08-10 14:55:00,57.74,57.92,57.67,57.67,35000.0,42.2406,42.3723,42.1894,42.1894,35000.0
2011-08-10 15:00:00,57.69,57.77,57.59,57.67,52900.0,42.204,42.2625,42.1309,42.1894,52900.0
2011-08-10 15:05:00,57.74,57.79,57.33,57.37,93100.0,42.2406,42.2772,41.9407,41.9699,93100.0
2011-08-10 15:10:00,57.37,57.5,57.21,57.23,74700.0,41.9699,42.065,41.8529,41.8675,74700.0
2011-08-10 15:15:00,57.23,57.4,57.11,57.31,88600.0,41.8675,41.9919,41.7797,41.926,88600.0
2011-08-10 15:20:00,57.28,57.5,57.28,57.49,16600.0,41.9041,42.065,41.9041,42.0577,16600.0
2011-08-10 15:25:00,57.52,57.63,57.14,57.2,56600.0,42.0797,42.1601,41.8017,41.8456,56600.0
2011-08-10 15:30:00,57.21,57.21,56.76,56.78,110800.0,41.8529,41.8529,41.5237,41.5383,110800.0
2011-08-10 15:35:00,56.78,57.08,56.78,57.06,53100.0,41.5383,41.7578,41.5383,41.7431,53100.0
2011-08-10 15:40:00,57.06,57.3,56.86,56.99,82400.0,41.7431,41.9187,41.5968,41.6919,82400.0
2011-08-10 15:45:00,56.97,56.97,56.81,56.91,113000.0,41.6773,41.6773,41.5602,41.6334,113000.0
2011-08-10 15:50:00,56.94,56.96,56.58,56.61,125800.0,41.6553,41.67,41.392,41.4139,125800.0
2011-08-10 15:55:00,56.59,56.6,56.27,56.4,80700.0,41.3993,41.4066,41.1652,41.2603,80700.0
2011-08-11 09:30:00,56.81,57.5,56.81,57.46,90800.0,41.5602,42.065,41.5602,42.0358,90800.0
2011-08-11 09:35:00,57.47,57.61,57.23,57.28,65800.0,42.0431,42.1455,41.8675,41.9041,65800.0
2011-08-11 09:40:00,57.31,57.44,57.08,57.08,30500.0,41.926,42.0211,41.7578,41.7578,30500.0
2011-08-11 09:45:00,57.06,57.35,57.01,57.12,20400.0,41.7431,41.9553,41.7066,41.787,20400.0
2011-08-11 09:50:00,57.03,57.08,56.85,56.95,31600.0,41.7212,41.7578,41.5895,41.6627,31600.0
2011-08-11 09:55:00,56.93,57.22,56.78,57.11,49900.0,41.648,41.8602,41.5383,41.7797,49900.0
2011-08-11 10:00:00,57.13,57.43,57.07,57.42,47500.0,41.7943,42.0138,41.7505,42.0065,47500.0
2011-08-11 10:05:00,57.42,57.42,57.19,57.38,45800.0,42.0065,42.0065,41.8382,41.9772,45800.0
2011-08-11 10:10:00,57.38,57.38,57.15,57.37,33500.0,41.9772,41.9772,41.809,41.9699,33500.0
2011-08-11 10:15:00,57.38,57.82,57.38,57.71,57300.0,41.9772,42.2991,41.9772,42.2187,57300.0
2011-08-11 10:20:00,57.68,57.87,57.63,57.79,44000.0,42.1967,42.3357,42.1601,42.2772,44000.0
2011-08-11 10:25:00,57.78,57.92,57.65,57.66,24800.0,42.2699,42.3723,42.1748,42.1821,24800.0
2011-08-11 10:30:00,57.68,57.95,57.68,57.86,62100.0,42.1967,42.3942,42.1967,42.3284,62100.0
2011-08-11 10:35:00,57.87,57.93,57.61,57.91,20400.0,42.3357,42.3796,42.1455,42.365,20400.0
2011-08-11 10:40:00,57.94,58.02,57.81,58.02,19500.0,42.3869,42.4454,42.2918,42.4454,19500.0
2011-08-11 10:45:00,58.06,58.3,57.95,58.29,41400.0,42.4747,42.6503,42.3942,42.643,41400.0
2011-08-11 10:50:00,58.27,58.34,58.18,58.18,29500.0,42.6283,42.6795,42.5625,42.5625,29500.0
2011-08-11 10:55:00,58.15,58.22,58.01,58.01,10800.0,42.5405,42.5918,42.4381,42.4381,10800.0
2011-08-11 11:00:00,58.03,58.18,58.01,58.17,12900.0,42.4528,42.5625,42.4381,42.5552,12900.0
2011-08-11 11:05:00,58.21,58.24,58.13,58.13,10100.0,42.5844,42.6064,42.5259,42.5259,10100.0
2011-08-11 11:10:00,58.12,58.17,57.94,58.02,27400.0,42.5186,42.5552,42.3869,42.4454,27400.0
2011-08-11 11:15:00,58.03,58.03,57.87,57.96,22600.0,42.4528,42.4528,42.3357,42.4015,22600.0
2011-08-11 11:20:00,58.01,58.01,57.84,57.9,9100.0,42.4381,42.4381,42.3138,42.3577,9100.0
2011-08-11 11:25:00,57.91,58.04,57.77,58.02,8200.0,42.365,42.4601,42.2625,42.4454,8200.0
2011-08-11 11:30:00,58.05,58.15,58.0,58.01,14900.0,42.4674,42.5405,42.4308,42.4381,14900.0
2011-08-11 11:35:00,58.04,58.04,57.8,57.89,11600.0,42.4601,42.4601,42.2845,42.3503,11600.0
2011-08-11 11:40:00,57.93,58.04,57.88,58.04,17800.0,42.3796,42.4601,42.343,42.4601,17800.0
2011-08-11 11:45:00,58.07,58.09,57.95,58.02,57800.0,42.482,42.4966,42.3942,42.4454,57800.0
2011-08-11 11:50:00,58.03,58.23,58.0,58.21,35000.0,42.4528,42.5991,42.4308,42.5844,35000.0
2011-08-11 11:55:00,58.22,58.22,58.02,58.03,16200.0,42.5918,42.5918,42.4454,42.4528,16200.0
2011-08-11 12:00:00,58.05,58.11,57.93,58.06,11100.0,42.4674,42.5113,42.3796,42.4747,11100.0
2011-08-11 12:05:00,58.04,58.19,58.03,58.11,15700.0,42.4601,42.5698,42.4528,42.5113,15700.0
2011-08-11 12:10:00,58.1,58.14,57.95,58.1,8700.0,42.504,42.5332,42.3942,42.504,8700.0
2011-08-11 12:15:00,58.09,58.16,58.03,58.06,28100.0,42.4966,42.5479,42.4528,42.4747,28100.0
2011-08-11 12:20:00,58.04,58.12,57.96,58.0,7300.0,42.4601,42.5186,42.4015,42.4308,7300.0
2011-08-11 12:25:00,58.0,58.01,57.89,58.01,13000.0,42.4308,42.4381,42.3503,42.4381,13000.0
2011-08-11 12:30:00,57.99,58.19,57.98,58.16,13100.0,42.4235,42.5698,42.4162,42.5479,13100.0
2011-08-11 12:35:00,58.17,58.19,58.11,58.19,14800.0,42.5552,42.5698,42.5113,42.5698,14800.0
2011-08-11 12:40:00,58.21,58.35,58.21,58.34,10400.0,42.5844,42.6869,42.5844,42.6795,10400.0
2011-08-11 12:45:00,58.34,58.56,58.34,58.42,54400.0,42.6795,42.8405,42.6795,42.7381,54400.0
2011-08-11 12:50:00,58.44,58.5,58.41,58.46,19700.0,42.7527,42.7966,42.7307,42.7673,19700.0
2011-08-11 12:55:00,58.48,58.88,58.46,58.79,34500.0,42.782,43.0746,42.7673,43.0087,34500.0
2011-08-11 13:00:00,58.78,58.79,58.53,58.58,67300.0,43.0014,43.0087,42.8185,42.8551,67300.0
2011-08-11 13:05:00,58.56,58.64,58.54,58.62,24000.0,42.8405,42.899,42.8259,42.8844,24000.0
2011-08-11 13:10:00,58.6,58.8,58.58,58.66,19000.0,42.8697,43.0161,42.8551,42.9136,19000.0
2011-08-11 13:15:00,58.67,58.73,58.56,58.56,15600.0,42.921,42.9649,42.8405,42.8405,15600.0
2011-08-11 13:20:00,58.54,58.65,58.48,58.61,26500.0,42.8259,42.9063,42.782,42.8771,26500.0
2011-08-11 13:25:00,58.61,58.76,58.57,58.7,17000.0,42.8771,42.9868,42.8478,42.9429,17000.0
2011-08-11 13:30:00,58.7,58.79,58.63,58.79,37600.0,42.9429,43.0087,42.8917,43.0087,37600.0
2011-08-11 13:35:00,58.77,58.83,58.64,58.65,36100.0,42.9941,43.038,42.899,42.9063,36100.0
2011-08-11 13:40:00,58.63,58.7,58.36,58.39,11700.0,42.8917,42.9429,42.6942,42.7161,11700.0
2011-08-11 13:45:00,58.4,58.5,58.4,58.49,13600.0,42.7234,42.7966,42.7234,42.7893,13600.0
2011-08-11 13:50:00,58.48,58.67,58.43,58.59,17500.0,42.782,42.921,42.7454,42.8624,17500.0
2011-08-11 13:55:00,58.59,58.74,58.59,58.72,32300.0,42.8624,42.9722,42.8624,42.9575,32300.0
2011-08-11 14:00:00,58.71,58.71,58.64,58.7,12900.0,42.9502,42.9502,42.899,42.9429,12900.0
2011-08-11 14:05:00,58.7,58.8,58.69,58.75,9100.0,42.9429,43.0161,42.9356,42.9795,9100.0
2011-08-11 14:10:00,58.75,58.98,58.75,58.94,21700.0,42.9795,43.1477,42.9795,43.1185,21700.0
2011-08-11 14:15:00,58.98,59.02,58.9,58.93,35200.0,43.1477,43.177,43.0892,43.1112,35200.0
2011-08-11 14:20:00,58.96,59.12,58.93,59.1,8900.0,43.1331,43.2502,43.1112,43.2355,8900.0
2011-08-11 14:25:00,59.06,59.09,58.98,59.09,12700.0,43.2063,43.2282,43.1477,43.2282,12700.0
2011-08-11 14:30:00,59.11,59.11,58.83,58.85,18300.0,43.2428,43.2428,43.038,43.0526,18300.0
2011-08-11 14:35:00,58.87,58.95,58.83,58.94,16500.0,43.0673,43.1258,43.038,43.1185,16500.0
2011-08-11 14:40:00,58.92,58.95,58.8,58.94,58900.0,43.1038,43.1258,43.0161,43.1185,58900.0
2011-08-11 14:45:00,58.93,59.01,58.88,58.89,46000.0,43.1112,43.1697,43.0746,43.0819,46000.0
2011-08-11 14:50:00,58.9,59.05,58.85,59.03,16200.0,43.0892,43.199,43.0526,43.1843,16200.0
2011-08-11 14:55:00,59.05,59.25,59.0,59.2,16800.0,43.199,43.3453,43.1624,43.3087,16800.0
2011-08-11 15:00:00,59.2,59.36,59.14,59.36,40000.0,43.3087,43.4257,43.2648,43.4257,40000.0
2011-08-11 15:05:00,59.38,59.49,59.3,59.31,39100.0,43.4404,43.5208,43.3818,43.3892,39100.0
2011-08-11 15:10:00,59.35,59.47,59.32,59.44,21900.0,43.4184,43.5062,43.3965,43.4843,21900.0
2011-08-11 15:15:00,59.44,59.58,59.38,59.54,35600.0,43.4843,43.5867,43.4404,43.5574,35600.0
2011-08-11 15:20:00,59.51,59.68,59.51,59.68,25600.0,43.5355,43.6598,43.5355,43.6598,25600.0
2011-08-11 15:25:00,59.68,59.75,59.52,59.6,30600.0,43.6598,43.711,43.5428,43.6013,30600.0
2011-08-11 15:30:00,59.62,59.79,59.56,59.79,66900.0,43.6159,43.7403,43.572,43.7403,66900.0
2011-08-11 15:35:00,59.83,59.88,59.72,59.79,74100.0,43.7696,43.8062,43.6891,43.7403,74100.0
2011-08-11 15:40:00,59.78,59.93,59.78,59.93,51300.0,43.733,43.8427,43.733,43.8427,51300.0
2011-08-11 15:45:00,59.94,59.97,59.68,59.69,107800.0,43.85,43.872,43.6598,43.6672,107800.0
2011-08-11 15:50:00,59.7,59.73,59.34,59.36,145000.0,43.6745,43.6964,43.4111,43.4257,145000.0
2011-08-11 15:55:00,59.38,59.55,59.12,59.14,176700.0,43.4404,43.5647,43.2502,43.2648,176700.0
2011-08-12 09:30:00,59.79,60.23,59.68,60.13,158600.0,43.7403,44.0622,43.6598,43.989,158600.0
2011-08-12 09:35:00,60.12,60.14,59.79,59.86,27200.0,43.9817,43.9964,43.7403,43.7915,27200.0
2011-08-12 09:40:00,59.86,59.86,59.73,59.76,83200.0,43.7915,43.7915,43.6964,43.7184,83200.0
2011-08-12 09:45:00,59.77,60.06,59.74,60.04,40900.0,43.7257,43.9378,43.7037,43.9232,40900.0
2011-08-12 09:50:00,59.92,59.99,59.73,59.74,19200.0,43.8354,43.8866,43.6964,43.7037,19200.0
2011-08-12 09:55:00,59.75,59.8,59.36,59.56,82000.0,43.711,43.7476,43.4257,43.572,82000.0
2011-08-12 10:00:00,59.54,59.63,59.2,59.37,75000.0,43.5574,43.6233,43.3087,43.4331,75000.0
2011-08-12 10:05:00,59.36,59.47,59.15,59.22,31200.0,43.4257,43.5062,43.2721,43.3233,31200.0
2011-08-12 10:10:00,59.27,59.52,59.12,59.52,39200.0,43.3599,43.5428,43.2502,43.5428,39200.0
2011-08-12 10:15:00,59.51,59.57,59.45,59.52,12200.0,43.5355,43.5794,43.4916,43.5428,12200.0
2011-08-12 10:20:00,59.5,59.51,59.33,59.44,28400.0,43.5282,43.5355,43.4038,43.4843,28400.0
2011-08-12 10:25:00,59.45,59.62,59.44,59.57,27100.0,43.4916,43.6159,43.4843,43.5794,27100.0
2011-08-12 10:30:00,59.55,59.59,59.45,59.54,8900.0,43.5647,43.594,43.4916,43.5574,8900.0
2011-08-12 10:35:00,59.59,59.68,59.57,59.61,34100.0,43.594,43.6598,43.5794,43.6086,34100.0
2011-08-12 10:40:00,59.62,59.62,59.29,59.3,15100.0,43.6159,43.6159,43.3745,43.3818,15100.0
2011-08-12 10:45:00,59.28,59.4,59.21,59.25,89700.0,43.3672,43.455,43.316,43.3453,89700.0
2011-08-12 10:50:00,59.23,59.27,59.12,59.25,24000.0,43.3306,43.3599,43.2502,43.3453,24000.0
2011-08-12 10:55:00,59.28,59.37,59.18,59.34,19600.0,43.3672,43.4331,43.2941,43.4111,19600.0
2011-08-12 11:00:00,59.35,59.43,59.22,59.22,20200.0,43.4184,43.4769,43.3233,43.3233,20200.0
2011-08-12 11:05:00,59.23,59.42,59.22,59.39,43300.0,43.3306,43.4696,43.3233,43.4477,43300.0
2011-08-12 11:10:00,59.43,59.51,59.37,59.43,37700.0,43.4769,43.5355,43.4331,43.4769,37700.0
2011-08-12 11:15:00,59.43,59.5,59.4,59.4,16300.0,43.4769,43.5282,43.455,43.455,16300.0
2011-08-12 11:20:00,59.38,59.39,59.28,59.34,25200.0,43.4404,43.4477,43.3672,43.4111,25200.0
2011-08-12 11:25:00,59.33,59.49,59.31,59.45,23300.0,43.4038,43.5208,43.3892,43.4916,23300.0
2011-08-12 11:30:00,59.41,59.58,59.38,59.52,23000.0,43.4623,43.5867,43.4404,43.5428,23000.0
2011-08-12 11:35:00,59.54,59.71,59.53,59.66,34400.0,43.5574,43.6818,43.5501,43.6452,34400.0
2011-08-12 11:40:00,59.66,59.77,59.64,59.76,22400.0,43.6452,43.7257,43.6306,43.7184,22400.0
2011-08-12 11:45:00,59.81,59.93,59.79,59.81,7400.0,43.7549,43.8427,43.7403,43.7549,7400.0
2011-08-12 11:50:00,59.82,59.96,59.79,59.94,13000.0,43.7623,43.8647,43.7403,43.85,13000.0
2011-08-12 11:55:00,59.97,59.98,59.77,59.87,42300.0,43.872,43.8793,43.7257,43.7988,42300.0
2011-08-12 12:00:00,59.9,59.93,59.85,59.9,3000.0,43.8208,43.8427,43.7842,43.8208,3000.0
2011-08-12 12:05:00,59.91,59.91,59.86,59.87,4800.0,43.8281,43.8281,43.7915,43.7988,4800.0
2011-08-12 12:10:00,59.85,59.86,59.75,59.76,9200.0,43.7842,43.7915,43.711,43.7184,9200.0
2011-08-12 12:15:00,59.75,59.84,59.74,59.82,18000.0,43.711,43.7769,43.7037,43.7623,18000.0
2011-08-12 12:20:00,59.81,59.81,59.71,59.71,7000.0,43.7549,43.7549,43.6818,43.6818,7000.0
2011-08-12 12:25:00,59.69,59.73,59.61,59.73,9500.0,43.6672,43.6964,43.6086,43.6964,9500.0
2011-08-12 12:30:00,59.75,59.75,59.59,59.71,34900.0,43.711,43.711,43.594,43.6818,34900.0
2011-08-12 12:35:00,59.7,59.72,59.56,59.56,8500.0,43.6745,43.6891,43.572,43.572,8500.0
2011-08-12 12:40:00,59.59,59.65,59.55,59.63,8800.0,43.594,43.6379,43.5647,43.6233,8800.0
2011-08-12 12:45:00,59.63,59.65,59.5,59.51,8200.0,43.6233,43.6379,43.5282,43.5355,8200.0
2011-08-12 12:50:00,59.52,59.6,59.52,59.6,6200.0,43.5428,43.6013,43.5428,43.6013,6200.0
2011-08-12 12:55:00,59.59,59.66,59.58,59.66,1700.0,43.594,43.6452,43.5867,43.6452,1700.0
2011-08-12 13:00:00,59.65,59.72,59.65,59.71,2500.0,43.6379,43.6891,43.6379,43.6818,2500.0
2011-08-12 13:05:00,59.7,59.72,59.63,59.63,24100.0,43.6745,43.6891,43.6233,43.6233,24100.0
2011-08-12 13:10:00,59.63,59.68,59.62,59.64,4700.0,43.6233,43.6598,43.6159,43.6306,4700.0
2011-08-12 13:15:00,59.59,59.66,59.58,59.62,18700.0,43.594,43.6452,43.5867,43.6159,18700.0
2011-08-12 13:20:00,59.61,59.64,59.51,59.51,13100.0,43.6086,43.6306,43.5355,43.5355,13100.0
2011-08-12 13:25:00,59.49,59.58,59.47,59.57,40900.0,43.5208,43.5867,43.5062,43.5794,40900.0
2011-08-12 13:30:00,59.55,59.55,59.51,59.54,7800.0,43.5647,43.5647,43.5355,43.5574,7800.0
2011-08-12 13:35:00,59.54,59.65,59.54,59.62,5900.0,43.5574,43.6379,43.5574,43.6159,5900.0
2011-08-12 13:40:00,59.63,59.73,59.63,59.67,5300.0,43.6233,43.6964,43.6233,43.6525,5300.0
2011-08-12 13:45:00,59.68,59.72,59.68,59.69,14900.0,43.6598,43.6891,43.6598,43.6672,14900.0
2011-08-12 13:50:00,59.68,59.72,59.68,59.69,11000.0,43.6598,43.6891,43.6598,43.6672,11000.0
2011-08-12 13:55:00,59.68,59.69,59.64,59.69,11400.0,43.6598,43.6672,43.6306,43.6672,11400.0
2011-08-12 14:00:00,59.72,59.76,59.7,59.72,4600.0,43.6891,43.7184,43.6745,43.6891,4600.0
2011-08-12 14:05:00,59.71,59.75,59.71,59.74,18800.0,43.6818,43.711,43.6818,43.7037,18800.0
2011-08-12 14:10:00,59.74,59.75,59.5,59.57,17200.0,43.7037,43.711,43.5282,43.5794,17200.0
2011-08-12 14:15:00,59.59,59.63,59.37,59.45,31400.0,43.594,43.6233,43.4331,43.4916,31400.0
2011-08-12 14:20:00,59.44,59.44,59.2,59.27,16900.0,43.4843,43.4843,43.3087,43.3599,16900.0
2011-08-12 14:25:00,59.26,59.41,59.26,59.33,17900.0,43.3526,43.4623,43.3526,43.4038,17900.0
2011-08-12 14:30:00,59.32,59.39,59.25,59.31,20600.0,43.3965,43.4477,43.3453,43.3892,20600.0
2011-08-12 14:35:00,59.33,59.33,59.17,59.17,31700.0,43.4038,43.4038,43.2867,43.2867,31700.0
2011-08-12 14:40:00,59.16,59.33,59.13,59.33,18800.0,43.2794,43.4038,43.2575,43.4038,18800.0
2011-08-12 14:45:00,59.32,59.42,59.31,59.34,18300.0,43.3965,43.4696,43.3892,43.4111,18300.0
2011-08-12 14:50:00,59.33,59.35,59.23,59.35,18900.0,43.4038,43.4184,43.3306,43.4184,18900.0
2011-08-12 14:55:00,59.36,59.41,59.29,59.34,19100.0,43.4257,43.4623,43.3745,43.4111,19100.0
2011-08-12 15:00:00,59.35,59.48,59.35,59.39,11200.0,43.4184,43.5135,43.4184,43.4477,11200.0
2011-08-12 15:05:00,59.41,59.47,59.29,59.29,20400.0,43.4623,43.5062,43.3745,43.3745,20400.0
2011-08-12 15:10:00,59.28,59.38,59.26,59.26,23300.0,43.3672,43.4404,43.3526,43.3526,23300.0
2011-08-12 15:15:00,59.25,59.31,59.24,59.26,27100.0,43.3453,43.3892,43.3379,43.3526,27100.0
2011-08-12 15:20:00,59.26,59.39,59.25,59.36,24400.0,43.3526,43.4477,43.3453,43.4257,24400.0
2011-08-12 15:25:00,59.33,59.35,59.22,59.24,17400.0,43.4038,43.4184,43.3233,43.3379,17400.0
2011-08-12 15:30:00,59.24,59.26,59.02,59.13,75700.0,43.3379,43.3526,43.177,43.2575,75700.0
2011-08-12 15:35:00,59.1,59.21,59.1,59.18,68900.0,43.2355,43.316,43.2355,43.2941,68900.0
2011-08-12 15:40:00,59.2,59.27,59.19,59.23,40700.0,43.3087,43.3599,43.3014,43.3306,40700.0
2011-08-12 15:45:00,59.25,59.27,59.15,59.22,47300.0,43.3453,43.3599,43.2721,43.3233,47300.0
2011-08-12 15:50:00,59.24,59.27,59.2,59.21,45300.0,43.3379,43.3599,43.3087,43.316,45300.0
2011-08-12 15:55:00,59.23,59.34,59.23,59.34,26300.0,43.3306,43.4111,43.3306,43.4111,26300.0
2011-08-15 09:30:00,59.9,60.14,59.9,60.09,72400.0,43.8208,43.9964,43.8208,43.9598,72400.0
2011-08-15 09:35:00,60.08,60.21,60.06,60.2,31900.0,43.9525,44.0476,43.9378,44.0403,31900.0
2011-08-15 09:40:00,60.21,60.3,60.16,60.23,10700.0,44.0476,44.1134,44.011,44.0622,10700.0
2011-08-15 09:45:00,60.25,60.27,60.16,60.25,9300.0,44.0768,44.0915,44.011,44.0768,9300.0
2011-08-15 09:50:00,60.24,60.33,60.16,60.16,14900.0,44.0695,44.1354,44.011,44.011,14900.0
2011-08-15 09:55:00,60.18,60.25,60.18,60.2,6200.0,44.0256,44.0768,44.0256,44.0403,6200.0
2011-08-15 10:00:00,60.26,60.36,60.16,60.18,25900.0,44.0841,44.1573,44.011,44.0256,25900.0
2011-08-15 10:05:00,60.17,60.28,60.15,60.28,22000.0,44.0183,44.0988,44.0037,44.0988,22000.0
2011-08-15 10:10:00,60.31,60.4,60.27,60.4,15100.0,44.1207,44.1866,44.0915,44.1866,15100.0
2011-08-15 10:15:00,60.42,60.5,60.42,60.45,11500.0,44.2012,44.2597,44.2012,44.2231,11500.0
2011-08-15 10:20:00,60.51,60.56,60.45,60.53,15400.0,44.267,44.3036,44.2231,44.2817,15400.0
2011-08-15 10:25:00,60.56,60.57,60.46,60.52,18500.0,44.3036,44.3109,44.2305,44.2744,18500.0
2011-08-15 10:30:00,60.51,60.56,60.48,60.49,4400.0,44.267,44.3036,44.2451,44.2524,4400.0
2011-08-15 10:35:00,60.48,60.53,60.46,60.5,15600.0,44.2451,44.2817,44.2305,44.2597,15600.0
2011-08-15 10:40:00,60.47,60.5,60.39,60.4,26700.0,44.2378,44.2597,44.1792,44.1866,26700.0
2011-08-15 10:45:00,60.38,60.44,60.38,60.43,20600.0,44.1719,44.2158,44.1719,44.2085,20600.0
2011-08-15 10:50:00,60.44,60.5,60.38,60.38,16700.0,44.2158,44.2597,44.1719,44.1719,16700.0
2011-08-15 10:55:00,60.39,60.4,60.31,60.34,13400.0,44.1792,44.1866,44.1207,44.1427,13400.0
2011-08-15 11:00:00,60.35,60.41,60.35,60.38,14800.0,44.15,44.1939,44.15,44.1719,14800.0
2011-08-15 11:05:00,60.39,60.42,60.32,60.32,4900.0,44.1792,44.2012,44.128,44.128,4900.0
2011-08-15 11:10:00,60.34,60.36,60.3,60.34,8000.0,44.1427,44.1573,44.1134,44.1427,8000.0
2011-08-15 11:15:00,60.36,60.36,60.16,60.17,10900.0,44.1573,44.1573,44.011,44.0183,10900.0
2011-08-15 11:20:00,60.17,60.25,60.17,60.23,23700.0,44.0183,44.0768,44.0183,44.0622,23700.0
2011-08-15 11:25:00,60.24,60.24,60.15,60.22,18800.0,44.0695,44.0695,44.0037,44.0549,18800.0
2011-08-15 11:30:00,60.21,60.21,60.06,60.13,36900.0,44.0476,44.0476,43.9378,43.989,36900.0
2011-08-15 11:35:00,60.12,60.18,60.11,60.17,8700.0,43.9817,44.0256,43.9744,44.0183,8700.0
2011-08-15 11:40:00,60.18,60.25,60.18,60.24,8500.0,44.0256,44.0768,44.0256,44.0695,8500.0
2011-08-15 11:45:00,60.26,60.28,60.23,60.26,8800.0,44.0841,44.0988,44.0622,44.0841,8800.0
2011-08-15 11:50:00,60.26,60.34,60.26,60.32,20900.0,44.0841,44.1427,44.0841,44.128,20900.0
2011-08-15 11:55:00,60.32,60.33,60.28,60.29,16400.0,44.128,44.1354,44.0988,44.1061,16400.0
2011-08-15 12:00:00,60.29,60.4,60.28,60.39,28600.0,44.1061,44.1866,44.0988,44.1792,28600.0
2011-08-15 12:05:00,60.4,60.4,60.26,60.26,24800.0,44.1866,44.1866,44.0841,44.0841,24800.0
2011-08-15 12:10:00,60.29,60.33,60.27,60.29,16600.0,44.1061,44.1354,44.0915,44.1061,16600.0
2011-08-15 12:15:00,60.3,60.34,60.28,60.34,17500.0,44.1134,44.1427,44.0988,44.1427,17500.0
2011-08-15 12:20:00,60.34,60.38,60.32,60.33,9500.0,44.1427,44.1719,44.128,44.1354,9500.0
2011-08-15 12:25:00,60.32,60.4,60.31,60.38,70800.0,44.128,44.1866,44.1207,44.1719,70800.0
2011-08-15 12:30:00,60.39,60.42,60.37,60.38,12900.0,44.1792,44.2012,44.1646,44.1719,12900.0
2011-08-15 12:35:00,60.37,60.43,60.35,60.43,3400.0,44.1646,44.2085,44.15,44.2085,3400.0
2011-08-15 12:40:00,60.43,60.5,60.43,60.47,7400.0,44.2085,44.2597,44.2085,44.2378,7400.0
2011-08-15 12:45:00,60.48,60.52,60.45,60.46,17400.0,44.2451,44.2744,44.2231,44.2305,17400.0
2011-08-15 12:50:00,60.48,60.58,60.48,60.54,16200.0,44.2451,44.3182,44.2451,44.289,16200.0
2011-08-15 12:55:00,60.54,60.55,60.54,60.55,2200.0,44.289,44.2963,44.289,44.2963,2200.0
2011-08-15 13:00:00,60.56,60.63,60.55,60.56,21300.0,44.3036,44.3548,44.2963,44.3036,21300.0
2011-08-15 13:05:00,60.57,60.57,60.51,60.57,16000.0,44.3109,44.3109,44.267,44.3109,16000.0
2011-08-15 13:10:00,60.56,60.57,60.39,60.43,34800.0,44.3036,44.3109,44.1792,44.2085,34800.0
2011-08-15 13:15:00,60.46,60.51,60.46,60.46,9900.0,44.2305,44.267,44.2305,44.2305,9900.0
2011-08-15 13:20:00,60.46,60.51,60.45,60.46,8200.0,44.2305,44.267,44.2231,44.2305,8200.0
2011-08-15 13:25:00,60.51,60.53,60.49,60.52,16700.0,44.267,44.2817,44.2524,44.2744,16700.0
2011-08-15 13:30:00,60.53,60.54,60.44,60.52,16500.0,44.2817,44.289,44.2158,44.2744,16500.0
2011-08-15 13:35:00,60.54,60.56,60.48,60.48,9600.0,44.289,44.3036,44.2451,44.2451,9600.0
2011-08-15 13:40:00,60.48,60.55,60.46,60.55,9600.0,44.2451,44.2963,44.2305,44.2963,9600.0
2011-08-15 13:45:00,60.56,60.57,60.5,60.5,19700.0,44.3036,44.3109,44.2597,44.2597,19700.0
2011-08-15 13:50:00,60.5,60.59,60.48,60.57,44400.0,44.2597,44.3256,44.2451,44.3109,44400.0
2011-08-15 13:55:00,60.56,60.6,60.55,60.59,19100.0,44.3036,44.3329,44.2963,44.3256,19100.0
2011-08-15 14:00:00,60.59,60.65,60.59,60.65,16400.0,44.3256,44.3695,44.3256,44.3695,16400.0
2011-08-15 14:05:00,60.67,60.67,60.62,60.65,36700.0,44.3841,44.3841,44.3475,44.3695,36700.0
2011-08-15 14:10:00,60.65,60.65,60.6,60.65,17300.0,44.3695,44.3695,44.3329,44.3695,17300.0
2011-08-15 14:15:00,60.68,60.7,60.67,60.68,17000.0,44.3914,44.406,44.3841,44.3914,17000.0
2011-08-15 14:20:00,60.68,60.78,60.68,60.74,49200.0,44.3914,44.4646,44.3914,44.4353,49200.0
2011-08-15 14:25:00,60.74,60.81,60.72,60.78,39900.0,44.4353,44.4865,44.4207,44.4646,39900.0
2011-08-15 14:30:00,60.79,60.83,60.69,60.69,56200.0,44.4719,44.5011,44.3987,44.3987,56200.0
2011-08-15 14:35:00,60.69,60.71,60.64,60.65,11000.0,44.3987,44.4134,44.3621,44.3695,11000.0
2011-08-15 14:40:00,60.67,60.75,60.66,60.72,7600.0,44.3841,44.4426,44.3768,44.4207,7600.0
2011-08-15 14:45:00,60.7,60.78,60.7,60.77,22000.0,44.406,44.4646,44.406,44.4572,22000.0
2011-08-15 14:50:00,60.76,60.78,60.67,60.67,19200.0,44.4499,44.4646,44.3841,44.3841,19200.0
2011-08-15 14:55:00,60.69,60.78,60.68,60.78,14200.0,44.3987,44.4646,44.3914,44.4646,14200.0
2011-08-15 15:00:00,60.77,60.79,60.72,60.79,36700.0,44.4572,44.4719,44.4207,44.4719,36700.0
2011-08-15 15:05:00,60.8,60.83,60.77,60.82,12100.0,44.4792,44.5011,44.4572,44.4938,12100.0
2011-08-15 15:10:00,60.82,60.82,60.73,60.76,14900.0,44.4938,44.4938,44.428,44.4499,14900.0
2011-08-15 15:15:00,60.78,60.79,60.73,60.75,18400.0,44.4646,44.4719,44.428,44.4426,18400.0
2011-08-15 15:20:00,60.78,60.86,60.72,60.72,27200.0,44.4646,44.5231,44.4207,44.4207,27200.0
2011-08-15 15:25:00,60.71,60.76,60.66,60.7,22700.0,44.4134,44.4499,44.3768,44.406,22700.0
2011-08-15 15:30:00,60.7,60.78,60.66,60.74,32000.0,44.406,44.4646,44.3768,44.4353,32000.0
2011-08-15 15:35:00,60.74,60.79,60.73,60.75,75300.0,44.4353,44.4719,44.428,44.4426,75300.0
2011-08-15 15:40:00,60.75,60.79,60.74,60.79,11700.0,44.4426,44.4719,44.4353,44.4719,11700.0
2011-08-15 15:45:00,60.81,60.87,60.79,60.82,65000.0,44.4865,44.5304,44.4719,44.4938,65000.0
2011-08-15 15:50:00,60.83,60.87,60.8,60.83,40800.0,44.5011,44.5304,44.4792,44.5011,40800.0
2011-08-15 15:55:00,60.83,60.94,60.83,60.93,72700.0,44.5011,44.5816,44.5011,44.5743,72700.0
2011-08-16 09:30:00,60.29,60.39,60.13,60.17,53800.0,44.1061,44.1792,43.989,44.0183,53800.0
2011-08-16 09:35:00,60.28,60.43,60.26,60.37,25200.0,44.0988,44.2085,44.0841,44.1646,25200.0
2011-08-16 09:40:00,60.37,60.4,60.26,60.29,37400.0,44.1646,44.1866,44.0841,44.1061,37400.0
2011-08-16 09:45:00,60.24,60.24,60.08,60.08,32900.0,44.0695,44.0695,43.9525,43.9525,32900.0
2011-08-16 09:50:00,60.05,60.12,59.97,60.08,25800.0,43.9305,43.9817,43.872,43.9525,25800.0
2011-08-16 09:55:00,60.08,60.23,60.08,60.18,14800.0,43.9525,44.0622,43.9525,44.0256,14800.0
2011-08-16 10:00:00,60.12,60.27,60.1,60.15,34600.0,43.9817,44.0915,43.9671,44.0037,34600.0
2011-08-16 10:05:00,60.15,60.16,60.09,60.13,19000.0,44.0037,44.011,43.9598,43.989,19000.0
2011-08-16 10:10:00,60.13,60.22,60.13,60.19,56300.0,43.989,44.0549,43.989,44.0329,56300.0
2011-08-16 10:15:00,60.18,60.32,60.18,60.3,72600.0,44.0256,44.128,44.0256,44.1134,72600.0
2011-08-16 10:20:00,60.28,60.34,60.24,60.34,87700.0,44.0988,44.1427,44.0695,44.1427,87700.0
2011-08-16 10:25:00,60.36,60.46,60.33,60.44,73500.0,44.1573,44.2305,44.1354,44.2158,73500.0
2011-08-16 10:30:00,60.43,60.43,60.36,60.42,12100.0,44.2085,44.2085,44.1573,44.2012,12100.0
2011-08-16 10:35:00,60.41,60.46,60.37,60.44,90500.0,44.1939,44.2305,44.1646,44.2158,90500.0
2011-08-16 10:40:00,60.43,60.47,60.33,60.35,92500.0,44.2085,44.2378,44.1354,44.15,92500.0
2011-08-16 10:45:00,60.35,60.45,60.27,60.43,84200.0,44.15,44.2231,44.0915,44.2085,84200.0
2011-08-16 10:50:00,60.45,60.49,60.4,60.49,81100.0,44.2231,44.2524,44.1866,44.2524,81100.0
2011-08-16 10:55:00,60.47,60.54,60.45,60.53,32300.0,44.2378,44.289,44.2231,44.2817,32300.0
2011-08-16 11:00:00,60.55,60.55,60.4,60.46,19200.0,44.2963,44.2963,44.1866,44.2305,19200.0
2011-08-16 11:05:00,60.44,60.54,60.4,60.41,16200.0,44.2158,44.289,44.1866,44.1939,16200.0
2011-08-16 11:10:00,60.39,60.47,60.35,60.41,11700.0,44.1792,44.2378,44.15,44.1939,11700.0
2011-08-16 11:15:00,60.41,60.41,60.35,60.39,15000.0,44.1939,44.1939,44.15,44.1792,15000.0
2011-08-16 11:20:00,60.38,60.42,60.36,60.42,8700.0,44.1719,44.2012,44.1573,44.2012,8700.0
2011-08-16 11:25:00,60.44,60.52,60.4,60.52,14000.0,44.2158,44.2744,44.1866,44.2744,14000.0
2011-08-16 11:30:00,60.5,60.52,60.42,60.45,30600.0,44.2597,44.2744,44.2012,44.2231,30600.0
2011-08-16 11:35:00,60.47,60.55,60.47,60.53,8800.0,44.2378,44.2963,44.2378,44.2817,8800.0
2011-08-16 11:40:00,60.53,60.7,60.5,60.7,24500.0,44.2817,44.406,44.2597,44.406,24500.0
2011-08-16 11:45:00,60.7,60.7,60.63,60.67,20800.0,44.406,44.406,44.3548,44.3841,20800.0
2011-08-16 11:50:00,60.67,60.7,60.62,60.67,19000.0,44.3841,44.406,44.3475,44.3841,19000.0
2011-08-16 11:55:00,60.66,60.69,60.61,60.65,29400.0,44.3768,44.3987,44.3402,44.3695,29400.0
2011-08-16 12:00:00,60.64,60.69,60.61,60.61,12400.0,44.3621,44.3987,44.3402,44.3402,12400.0
2011-08-16 12:05:00,60.6,60.82,60.56,60.82,26000.0,44.3329,44.4938,44.3036,44.4938,26000.0
2011-08-16 12:10:00,60.84,60.91,60.39,60.66,64700.0,44.5085,44.5597,44.1792,44.3768,64700.0
2011-08-16 12:15:00,60.64,60.73,60.48,60.54,44300.0,44.3621,44.428,44.2451,44.289,44300.0
2011-08-16 12:20:00,60.52,60.69,60.45,60.53,48100.0,44.2744,44.3987,44.2231,44.2817,48100.0
2011-08-16 12:25:00,60.51,60.54,60.19,60.24,33400.0,44.267,44.289,44.0329,44.0695,33400.0
2011-08-16 12:30:00,60.25,60.3,60.12,60.26,40200.0,44.0768,44.1134,43.9817,44.0841,40200.0
2011-08-16 12:35:00,60.29,60.36,60.27,60.28,12100.0,44.1061,44.1573,44.0915,44.0988,12100.0
2011-08-16 12:40:00,60.27,60.39,60.26,60.31,8300.0,44.0915,44.1792,44.0841,44.1207,8300.0
2011-08-16 12:45:00,60.27,60.27,60.1,60.17,16600.0,44.0915,44.0915,43.9671,44.0183,16600.0
2011-08-16 12:50:00,60.19,60.24,60.13,60.21,20900.0,44.0329,44.0695,43.989,44.0476,20900.0
2011-08-16 12:55:00,60.22,60.23,60.07,60.11,18400.0,44.0549,44.0622,43.9451,43.9744,18400.0
2011-08-16 13:00:00,60.12,60.12,59.88,59.94,27100.0,43.9817,43.9817,43.8062,43.85,27100.0
2011-08-16 13:05:00,59.91,59.91,59.72,59.9,40700.0,43.8281,43.8281,43.6891,43.8208,40700.0
2011-08-16 13:10:00,59.88,59.97,59.85,59.92,22500.0,43.8062,43.872,43.7842,43.8354,22500.0
2011-08-16 13:15:00,59.92,59.97,59.91,59.94,13700.0,43.8354,43.872,43.8281,43.85,13700.0
2011-08-16 13:20:00,59.92,60.04,59.86,60.04,37400.0,43.8354,43.9232,43.7915,43.9232,37400.0
2011-08-16 13:25:00,60.05,60.06,59.96,59.97,26500.0,43.9305,43.9378,43.8647,43.872,26500.0
2011-08-16 13:30:00,59.93,60.11,59.91,60.06,15700.0,43.8427,43.9744,43.8281,43.9378,15700.0
2011-08-16 13:35:00,60.07,60.11,59.98,60.0,14600.0,43.9451,43.9744,43.8793,43.8939,14600.0
2011-08-16 13:40:00,60.01,60.05,59.97,59.99,4600.0,43.9013,43.9305,43.872,43.8866,4600.0
2011-08-16 13:45:00,59.98,60.08,59.95,60.06,22300.0,43.8793,43.9525,43.8574,43.9378,22300.0
2011-08-16 13:50:00,60.05,60.24,60.05,60.21,23700.0,43.9305,44.0695,43.9305,44.0476,23700.0
2011-08-16 13:55:00,60.19,60.22,60.16,60.16,16000.0,44.0329,44.0549,44.011,44.011,16000.0
2011-08-16 14:00:00,60.18,60.34,60.18,60.27,23800.0,44.0256,44.1427,44.0256,44.0915,23800.0
2011-08-16 14:05:00,60.29,60.35,60.28,60.3,12600.0,44.1061,44.15,44.0988,44.1134,12600.0
2011-08-16 14:10:00,60.31,60.46,60.31,60.43,33800.0,44.1207,44.2305,44.1207,44.2085,33800.0
2011-08-16 14:15:00,60.44,60.45,60.31,60.33,10100.0,44.2158,44.2231,44.1207,44.1354,10100.0
2011-08-16 14:20:00,60.34,60.38,60.24,60.24,12800.0,44.1427,44.1719,44.0695,44.0695,12800.0
2011-08-16 14:25:00,60.23,60.25,60.2,60.24,17600.0,44.0622,44.0768,44.0403,44.0695,17600.0
2011-08-16 14:30:00,60.24,60.27,60.14,60.15,20200.0,44.0695,44.0915,43.9964,44.0037,20200.0
2011-08-16 14:35:00,60.17,60.2,60.06,60.1,10400.0,44.0183,44.0403,43.9378,43.9671,10400.0
2011-08-16 14:40:00,60.1,60.19,60.1,60.19,34000.0,43.9671,44.0329,43.9671,44.0329,34000.0
2011-08-16 14:45:00,60.18,60.22,60.13,60.21,37300.0,44.0256,44.0549,43.989,44.0476,37300.0
2011-08-16 14:50:00,60.21,60.22,60.02,60.07,19100.0,44.0476,44.0549,43.9086,43.9451,19100.0
2011-08-16 14:55:00,60.1,60.1,60.01,60.03,10900.0,43.9671,43.9671,43.9013,43.9159,10900.0
2011-08-16 15:00:00,60.02,60.14,60.02,60.09,16200.0,43.9086,43.9964,43.9086,43.9598,16200.0
2011-08-16 15:05:00,60.11,60.26,60.11,60.26,17400.0,43.9744,44.0841,43.9744,44.0841,17400.0
2011-08-16 15:10:00,60.25,60.29,60.2,60.21,18100.0,44.0768,44.1061,44.0403,44.0476,18100.0
2011-08-16 15:15:00,60.2,60.37,60.18,60.36,17800.0,44.0403,44.1646,44.0256,44.1573,17800.0
2011-08-16 15:20:00,60.37,60.38,60.29,60.38,47300.0,44.1646,44.1719,44.1061,44.1719,47300.0
2011-08-16 15:25:00,60.39,60.57,60.39,60.57,35900.0,44.1792,44.3109,44.1792,44.3109,35900.0
2011-08-16 15:30:00,60.58,60.58,60.45,60.47,41000.0,44.3182,44.3182,44.2231,44.2378,41000.0
2011-08-16 15:35:00,60.5,60.52,60.46,60.47,22000.0,44.2597,44.2744,44.2305,44.2378,22000.0
2011-08-16 15:40:00,60.49,60.58,60.43,60.56,44000.0,44.2524,44.3182,44.2085,44.3036,44000.0
2011-08-16 15:45:00,60.57,60.6,60.33,60.45,83800.0,44.3109,44.3329,44.1354,44.2231,83800.0
2011-08-16 15:50:00,60.45,60.46,60.31,60.33,29000.0,44.2231,44.2305,44.1207,44.1354,29000.0
2011-08-16 15:55:00,60.33,60.33,60.28,60.31,31200.0,44.1354,44.1354,44.0988,44.1207,31200.0
2011-08-17 09:30:00,60.67,60.85,60.63,60.83,79400.0,44.3841,44.5158,44.3548,44.5011,79400.0
2011-08-17 09:35:00,60.83,60.97,60.83,60.88,48400.0,44.5011,44.6036,44.5011,44.5377,48400.0
2011-08-17 09:40:00,60.87,60.92,60.86,60.88,8300.0,44.5304,44.567,44.5231,44.5377,8300.0
2011-08-17 09:45:00,60.91,61.11,60.91,61.03,54100.0,44.5597,44.706,44.5597,44.6475,54100.0
2011-08-17 09:50:00,61.04,61.13,61.02,61.11,20400.0,44.6548,44.7206,44.6401,44.706,20400.0
2011-08-17 09:55:00,61.14,61.17,61.07,61.08,4500.0,44.7279,44.7499,44.6767,44.684,4500.0
2011-08-17 10:00:00,61.1,61.12,61.01,61.02,7600.0,44.6987,44.7133,44.6328,44.6401,7600.0
2011-08-17 10:05:00,61.01,61.06,60.99,61.06,7800.0,44.6328,44.6694,44.6182,44.6694,7800.0
2011-08-17 10:10:00,61.07,61.14,61.01,61.11,14100.0,44.6767,44.7279,44.6328,44.706,14100.0
2011-08-17 10:15:00,61.12,61.19,61.1,61.17,37400.0,44.7133,44.7645,44.6987,44.7499,37400.0
2011-08-17 10:20:00,61.16,61.21,61.05,61.09,13500.0,44.7426,44.7791,44.6621,44.6913,13500.0
2011-08-17 10:25:00,61.09,61.2,61.09,61.18,5000.0,44.6913,44.7718,44.6913,44.7572,5000.0
2011-08-17 10:30:00,61.18,61.18,61.0,61.06,15900.0,44.7572,44.7572,44.6255,44.6694,15900.0
2011-08-17 10:35:00,61.06,61.09,61.0,61.06,7100.0,44.6694,44.6913,44.6255,44.6694,7100.0
2011-08-17 10:40:00,61.02,61.12,61.02,61.07,13500.0,44.6401,44.7133,44.6401,44.6767,13500.0
2011-08-17 10:45:00,61.03,61.04,60.98,61.04,5300.0,44.6475,44.6548,44.6109,44.6548,5300.0
2011-08-17 10:50:00,61.03,61.08,60.87,60.91,19200.0,44.6475,44.684,44.5304,44.5597,19200.0
2011-08-17 10:55:00,60.93,60.94,60.81,60.81,52200.0,44.5743,44.5816,44.4865,44.4865,52200.0
2011-08-17 11:00:00,60.81,60.89,60.81,60.88,33900.0,44.4865,44.545,44.4865,44.5377,33900.0
2011-08-17 11:05:00,60.9,60.92,60.89,60.9,22500.0,44.5523,44.567,44.545,44.5523,22500.0
2011-08-17 11:10:00,60.88,60.97,60.88,60.94,13000.0,44.5377,44.6036,44.5377,44.5816,13000.0
2011-08-17 11:15:00,60.94,60.95,60.8,60.81,23300.0,44.5816,44.5889,44.4792,44.4865,23300.0
2011-08-17 11:20:00,60.8,60.85,60.8,60.81,9000.0,44.4792,44.5158,44.4792,44.4865,9000.0
2011-08-17 11:25:00,60.77,60.77,60.72,60.77,21000.0,44.4572,44.4572,44.4207,44.4572,21000.0
2011-08-17 11:30:00,60.78,60.82,60.69,60.69,19300.0,44.4646,44.4938,44.3987,44.3987,19300.0
2011-08-17 11:35:00,60.7,60.71,60.62,60.66,27000.0,44.406,44.4134,44.3475,44.3768,27000.0
2011-08-17 11:40:00,60.68,60.71,60.56,60.63,27400.0,44.3914,44.4134,44.3036,44.3548,27400.0
2011-08-17 11:45:00,60.63,60.68,60.6,60.65,21100.0,44.3548,44.3914,44.3329,44.3695,21100.0
2011-08-17 11:50:00,60.65,60.69,60.6,60.6,19800.0,44.3695,44.3987,44.3329,44.3329,19800.0
2011-08-17 11:55:00,60.59,60.59,60.43,60.5,22900.0,44.3256,44.3256,44.2085,44.2597,22900.0
2011-08-17 12:00:00,60.5,60.55,60.44,60.47,24800.0,44.2597,44.2963,44.2158,44.2378,24800.0
2011-08-17 12:05:00,60.46,60.49,60.26,60.32,30300.0,44.2305,44.2524,44.0841,44.128,30300.0
2011-08-17 12:10:00,60.35,60.35,60.29,60.35,10200.0,44.15,44.15,44.1061,44.15,10200.0
2011-08-17 12:15:00,60.37,60.4,60.33,60.33,6000.0,44.1646,44.1866,44.1354,44.1354,6000.0
2011-08-17 12:20:00,60.36,60.42,60.33,60.39,6300.0,44.1573,44.2012,44.1354,44.1792,6300.0
2011-08-17 12:25:00,60.38,60.39,60.33,60.33,2500.0,44.1719,44.1792,44.1354,44.1354,2500.0
2011-08-17 12:30:00,60.46,60.51,60.45,60.51,7600.0,44.2305,44.267,44.2231,44.267,7600.0
2011-08-17 12:35:00,60.54,60.54,60.48,60.49,4000.0,44.289,44.289,44.2451,44.2524,4000.0
2011-08-17 12:40:00,60.52,60.53,60.51,60.52,2800.0,44.2744,44.2817,44.267,44.2744,2800.0
2011-08-17 12:45:00,60.49,60.49,60.41,60.47,7200.0,44.2524,44.2524,44.1939,44.2378,7200.0
2011-08-17 12:50:00,60.47,60.49,60.36,60.36,8100.0,44.2378,44.2524,44.1573,44.1573,8100.0
2011-08-17 12:55:00,60.35,60.35,60.23,60.28,12600.0,44.15,44.15,44.0622,44.0988,12600.0
2011-08-17 13:00:00,60.3,60.3,60.17,60.27,11200.0,44.1134,44.1134,44.0183,44.0915,11200.0
2011-08-17 13:05:00,60.27,60.3,60.17,60.28,26500.0,44.0915,44.1134,44.0183,44.0988,26500.0
2011-08-17 13:10:00,60.3,60.38,60.26,60.34,12100.0,44.1134,44.1719,44.0841,44.1427,12100.0
2011-08-17 13:15:00,60.33,60.36,60.3,60.35,47400.0,44.1354,44.1573,44.1134,44.15,47400.0
2011-08-17 13:20:00,60.36,60.37,60.2,60.23,27400.0,44.1573,44.1646,44.0403,44.0622,27400.0
2011-08-17 13:25:00,60.23,60.23,60.12,60.19,30100.0,44.0622,44.0622,43.9817,44.0329,30100.0
2011-08-17 13:30:00,60.19,60.26,60.14,60.14,4100.0,44.0329,44.0841,43.9964,43.9964,4100.0
2011-08-17 13:35:00,60.16,60.19,60.13,60.18,21000.0,44.011,44.0329,43.989,44.0256,21000.0
2011-08-17 13:40:00,60.15,60.15,59.99,60.09,28200.0,44.0037,44.0037,43.8866,43.9598,28200.0
2011-08-17 13:45:00,60.09,60.15,60.06,60.14,13400.0,43.9598,44.0037,43.9378,43.9964,13400.0
2011-08-17 13:50:00,60.14,60.22,60.11,60.21,12600.0,43.9964,44.0549,43.9744,44.0476,12600.0
2011-08-17 13:55:00,60.25,60.25,60.14,60.15,17300.0,44.0768,44.0768,43.9964,44.0037,17300.0
2011-08-17 14:00:00,60.23,60.29,60.22,60.24,8000.0,44.0622,44.1061,44.0549,44.0695,8000.0
2011-08-17 14:05:00,60.24,60.27,60.21,60.27,2700.0,44.0695,44.0915,44.0476,44.0915,2700.0
2011-08-17 14:10:00,60.3,60.37,60.3,60.32,19900.0,44.1134,44.1646,44.1134,44.128,19900.0
2011-08-17 14:15:00,60.33,60.4,60.29,60.38,39300.0,44.1354,44.1866,44.1061,44.1719,39300.0
2011-08-17 14:20:00,60.39,60.43,60.32,60.37,20500.0,44.1792,44.2085,44.128,44.1646,20500.0
2011-08-17 14:25:00,60.36,60.37,60.25,60.29,13200.0,44.1573,44.1646,44.0768,44.1061,13200.0
2011-08-17 14:30:00,60.29,60.34,60.25,60.26,10900.0,44.1061,44.1427,44.0768,44.0841,10900.0
2011-08-17 14:35:00,60.23,60.24,60.19,60.19,9400.0,44.0622,44.0695,44.0329,44.0329,9400.0
2011-08-17 14:40:00,60.18,60.31,60.16,60.29,44400.0,44.0256,44.1207,44.011,44.1061,44400.0
2011-08-17 14:45:00,60.27,60.29,60.19,60.25,17800.0,44.0915,44.1061,44.0329,44.0768,17800.0
2011-08-17 14:50:00,60.26,60.3,60.22,60.28,13100.0,44.0841,44.1134,44.0549,44.0988,13100.0
2011-08-17 14:55:00,60.31,60.4,60.31,60.4,12600.0,44.1207,44.1866,44.1207,44.1866,12600.0
2011-08-17 15:00:00,60.41,60.41,60.31,60.34,33200.0,44.1939,44.1939,44.1207,44.1427,33200.0
2011-08-17 15:05:00,60.34,60.43,60.31,60.41,15300.0,44.1427,44.2085,44.1207,44.1939,15300.0
2011-08-17 15:10:00,60.43,60.49,60.4,60.41,19100.0,44.2085,44.2524,44.1866,44.1939,19100.0
2011-08-17 15:15:00,60.43,60.47,60.36,60.47,48500.0,44.2085,44.2378,44.1573,44.2378,48500.0
2011-08-17 15:20:00,60.48,60.5,60.39,60.44,15800.0,44.2451,44.2597,44.1792,44.2158,15800.0
2011-08-17 15:25:00,60.46,60.49,60.39,60.42,16400.0,44.2305,44.2524,44.1792,44.2012,16400.0
2011-08-17 15:30:00,60.42,60.45,60.35,60.35,12000.0,44.2012,44.2231,44.15,44.15,12000.0
2011-08-17 15:35:00,60.34,60.39,60.3,60.33,22700.0,44.1427,44.1792,44.1134,44.1354,22700.0
2011-08-17 15:40:00,60.33,60.38,60.31,60.35,45500.0,44.1354,44.1719,44.1207,44.15,45500.0
2011-08-17 15:45:00,60.37,60.44,60.34,60.44,48700.0,44.1646,44.2158,44.1427,44.2158,48700.0
2011-08-17 15:50:00,60.44,60.45,60.31,60.35,31600.0,44.2158,44.2231,44.1207,44.15,31600.0
2011-08-17 15:55:00,60.37,60.47,60.37,60.45,23000.0,44.1646,44.2378,44.1646,44.2231,23000.0
2011-08-18 09:30:00,58.92,58.92,58.7,58.74,59700.0,43.1038,43.1038,42.9429,42.9722,59700.0
2011-08-18 09:35:00,58.72,58.72,58.5,58.61,15400.0,42.9575,42.9575,42.7966,42.8771,15400.0
2011-08-18 09:40:00,58.66,58.67,58.47,58.52,12700.0,42.9136,42.921,42.7746,42.8112,12700.0
2011-08-18 09:45:00,58.5,58.52,58.41,58.47,6300.0,42.7966,42.8112,42.7307,42.7746,6300.0
2011-08-18 09:50:00,58.54,58.66,58.5,58.5,6400.0,42.8259,42.9136,42.7966,42.7966,6400.0
2011-08-18 09:55:00,58.43,58.51,58.37,58.48,28200.0,42.7454,42.8039,42.7015,42.782,28200.0
2011-08-18 10:00:00,58.42,58.46,57.69,57.89,103100.0,42.7381,42.7673,42.204,42.3503,103100.0
2011-08-18 10:05:00,57.89,57.9,57.43,57.79,128300.0,42.3503,42.3577,42.0138,42.2772,128300.0
2011-08-18 10:10:00,57.76,57.85,57.64,57.82,28700.0,42.2552,42.3211,42.1674,42.2991,28700.0
2011-08-18 10:15:00,57.81,58.11,57.81,57.99,19800.0,42.2918,42.5113,42.2918,42.4235,19800.0
2011-08-18 10:20:00,57.98,58.08,57.83,58.04,21400.0,42.4162,42.4893,42.3064,42.4601,21400.0
2011-08-18 10:25:00,58.05,58.18,58.05,58.11,15500.0,42.4674,42.5625,42.4674,42.5113,15500.0
2011-08-18 10:30:00,58.05,58.07,57.94,57.96,19300.0,42.4674,42.482,42.3869,42.4015,19300.0
2011-08-18 10:35:00,58.01,58.05,57.87,58.01,35100.0,42.4381,42.4674,42.3357,42.4381,35100.0
2011-08-18 10:40:00,57.99,57.99,57.77,57.93,45200.0,42.4235,42.4235,42.2625,42.3796,45200.0
2011-08-18 10:45:00,57.91,58.06,57.82,58.05,17100.0,42.365,42.4747,42.2991,42.4674,17100.0
2011-08-18 10:50:00,58.13,58.18,58.08,58.17,21100.0,42.5259,42.5625,42.4893,42.5552,21100.0
2011-08-18 10:55:00,58.15,58.17,58.03,58.15,24200.0,42.5405,42.5552,42.4528,42.5405,24200.0
2011-08-18 11:00:00,58.14,58.19,58.0,58.05,28100.0,42.5332,42.5698,42.4308,42.4674,28100.0
2011-08-18 11:05:00,58.05,58.08,57.9,57.93,106700.0,42.4674,42.4893,42.3577,42.3796,106700.0
2011-08-18 11:10:00,57.92,58.04,57.9,57.96,52000.0,42.3723,42.4601,42.3577,42.4015,52000.0
2011-08-18 11:15:00,57.96,57.96,57.82,57.93,50300.0,42.4015,42.4015,42.2991,42.3796,50300.0
2011-08-18 11:20:00,57.91,57.98,57.87,57.95,9800.0,42.365,42.4162,42.3357,42.3942,9800.0
2011-08-18 11:25:00,57.95,58.03,57.93,57.99,11600.0,42.3942,42.4528,42.3796,42.4235,11600.0
2011-08-18 11:30:00,57.98,58.25,57.96,58.11,39200.0,42.4162,42.6137,42.4015,42.5113,39200.0
2011-08-18 11:35:00,58.11,58.24,58.1,58.23,10100.0,42.5113,42.6064,42.504,42.5991,10100.0
2011-08-18 11:40:00,58.19,58.21,58.13,58.21,5800.0,42.5698,42.5844,42.5259,42.5844,5800.0
2011-08-18 11:45:00,58.24,58.36,58.24,58.36,11500.0,42.6064,42.6942,42.6064,42.6942,11500.0
2011-08-18 11:50:00,58.37,58.37,58.24,58.29,8500.0,42.7015,42.7015,42.6064,42.643,8500.0
2011-08-18 11:55:00,58.29,58.33,58.25,58.31,3300.0,42.643,42.6722,42.6137,42.6576,3300.0
2011-08-18 12:00:00,58.31,58.33,58.08,58.09,16700.0,42.6576,42.6722,42.4893,42.4966,16700.0
2011-08-18 12:05:00,58.12,58.19,58.05,58.15,24000.0,42.5186,42.5698,42.4674,42.5405,24000.0
2011-08-18 12:10:00,58.13,58.31,58.1,58.23,197100.0,42.5259,42.6576,42.504,42.5991,197100.0
2011-08-18 12:15:00,58.23,58.36,58.23,58.3,35500.0,42.5991,42.6942,42.5991,42.6503,35500.0
2011-08-18 12:20:00,58.31,58.33,58.23,58.24,39500.0,42.6576,42.6722,42.5991,42.6064,39500.0
2011-08-18 12:25:00,58.24,58.27,58.18,58.23,15600.0,42.6064,42.6283,42.5625,42.5991,15600.0
2011-08-18 12:30:00,58.23,58.29,58.17,58.22,20600.0,42.5991,42.643,42.5552,42.5918,20600.0
2011-08-18 12:35:00,58.19,58.19,58.12,58.14,6500.0,42.5698,42.5698,42.5186,42.5332,6500.0
2011-08-18 12:40:00,58.13,58.16,58.1,58.11,5900.0,42.5259,42.5479,42.504,42.5113,5900.0
2011-08-18 12:45:00,58.1,58.12,58.03,58.05,6200.0,42.504,42.5186,42.4528,42.4674,6200.0
2011-08-18 12:50:00,58.05,58.05,58.0,58.01,3700.0,42.4674,42.4674,42.4308,42.4381,3700.0
2011-08-18 12:55:00,58.03,58.08,58.01,58.05,2100.0,42.4528,42.4893,42.4381,42.4674,2100.0
2011-08-18 13:00:00,58.09,58.13,58.09,58.09,2900.0,42.4966,42.5259,42.4966,42.4966,2900.0
2011-08-18 13:05:00,58.09,58.11,57.89,57.9,66600.0,42.4966,42.5113,42.3503,42.3577,66600.0
2011-08-18 13:10:00,57.9,57.94,57.86,57.86,15800.0,42.3577,42.3869,42.3284,42.3284,15800.0
2011-08-18 13:15:00,57.83,57.84,57.79,57.84,12400.0,42.3064,42.3138,42.2772,42.3138,12400.0
2011-08-18 13:20:00,57.85,57.9,57.82,57.9,9600.0,42.3211,42.3577,42.2991,42.3577,9600.0
2011-08-18 13:25:00,57.89,57.92,57.89,57.9,11000.0,42.3503,42.3723,42.3503,42.3577,11000.0
2011-08-18 13:30:00,57.89,57.92,57.72,57.72,21300.0,42.3503,42.3723,42.226,42.226,21300.0
2011-08-18 13:35:00,57.72,57.77,57.6,57.63,21600.0,42.226,42.2625,42.1382,42.1601,21600.0
2011-08-18 13:40:00,57.66,57.76,57.64,57.72,12600.0,42.1821,42.2552,42.1674,42.226,12600.0
2011-08-18 13:45:00,57.7,57.83,57.7,57.82,9400.0,42.2113,42.3064,42.2113,42.2991,9400.0
2011-08-18 13:50:00,57.81,57.88,57.77,57.77,30900.0,42.2918,42.343,42.2625,42.2625,30900.0
2011-08-18 13:55:00,57.76,57.77,57.63,57.69,31300.0,42.2552,42.2625,42.1601,42.204,31300.0
2011-08-18 14:00:00,57.72,58.06,57.7,57.96,71700.0,42.226,42.4747,42.2113,42.4015,71700.0
2011-08-18 14:05:00,57.91,57.95,57.86,57.86,9100.0,42.365,42.3942,42.3284,42.3284,9100.0
2011-08-18 14:10:00,57.93,57.94,57.79,57.86,24400.0,42.3796,42.3869,42.2772,42.3284,24400.0
2011-08-18 14:15:00,57.86,58.06,57.86,58.03,10600.0,42.3284,42.4747,42.3284,42.4528,10600.0
2011-08-18 14:20:00,58.06,58.14,57.98,58.14,12700.0,42.4747,42.5332,42.4162,42.5332,12700.0
2011-08-18 14:25:00,58.15,58.15,57.99,58.0,16300.0,42.5405,42.5405,42.4235,42.4308,16300.0
2011-08-18 14:30:00,57.98,57.98,57.89,57.91,16200.0,42.4162,42.4162,42.3503,42.365,16200.0
2011-08-18 14:35:00,57.93,58.07,57.93,57.98,31300.0,42.3796,42.482,42.3796,42.4162,31300.0
2011-08-18 14:40:00,57.94,57.94,57.82,57.86,15500.0,42.3869,42.3869,42.2991,42.3284,15500.0
2011-08-18 14:45:00,57.86,57.88,57.79,57.84,55200.0,42.3284,42.343,42.2772,42.3138,55200.0
2011-08-18 14:50:00,57.85,57.85,57.7,57.75,20000.0,42.3211,42.3211,42.2113,42.2479,20000.0
2011-08-18 14:55:00,57.75,57.82,57.62,57.62,23900.0,42.2479,42.2991,42.1528,42.1528,23900.0
2011-08-18 15:00:00,57.66,57.66,57.46,57.47,17600.0,42.1821,42.1821,42.0358,42.0431,17600.0
2011-08-18 15:05:00,57.51,57.66,57.5,57.58,24300.0,42.0723,42.1821,42.065,42.1235,24300.0
2011-08-18 15:10:00,57.56,57.72,57.55,57.6,62700.0,42.1089,42.226,42.1016,42.1382,62700.0
2011-08-18 15:15:00,57.59,57.62,57.5,57.57,25300.0,42.1309,42.1528,42.065,42.1162,25300.0
2011-08-18 15:20:00,57.55,57.64,57.54,57.55,26800.0,42.1016,42.1674,42.0943,42.1016,26800.0
2011-08-18 15:25:00,57.54,57.76,57.53,57.76,29900.0,42.0943,42.2552,42.087,42.2552,29900.0
2011-08-18 15:30:00,57.78,57.82,57.67,57.71,25600.0,42.2699,42.2991,42.1894,42.2187,25600.0
2011-08-18 15:35:00,57.75,57.76,57.56,57.6,42800.0,42.2479,42.2552,42.1089,42.1382,42800.0
2011-08-18 15:40:00,57.61,57.62,57.41,57.41,22500.0,42.1455,42.1528,41.9992,41.9992,22500.0
2011-08-18 15:45:00,57.39,57.56,57.38,57.54,59000.0,41.9846,42.1089,41.9772,42.0943,59000.0
2011-08-18 15:50:00,57.54,57.98,57.54,57.96,136500.0,42.0943,42.4162,42.0943,42.4015,136500.0
2011-08-18 15:55:00,57.96,58.05,57.84,57.91,106200.0,42.4015,42.4674,42.3138,42.365,106200.0
2011-08-19 09:30:00,57.16,57.37,57.05,57.29,81100.0,41.8163,41.9699,41.7358,41.9114,81100.0
2011-08-19 09:35:00,57.3,57.64,57.3,57.6,30200.0,41.9187,42.1674,41.9187,42.1382,30200.0
2011-08-19 09:40:00,57.61,57.71,57.57,57.65,17000.0,42.1455,42.2187,42.1162,42.1748,17000.0
2011-08-19 09:45:00,57.6,57.6,57.34,57.34,10000.0,42.1382,42.1382,41.948,41.948,10000.0
2011-08-19 09:50:00,57.37,57.48,57.25,57.47,11900.0,41.9699,42.0504,41.8821,42.0431,11900.0
2011-08-19 09:55:00,57.47,57.75,57.41,57.7,24500.0,42.0431,42.2479,41.9992,42.2113,24500.0
2011-08-19 10:00:00,57.7,57.94,57.66,57.9,25900.0,42.2113,42.3869,42.1821,42.3577,25900.0
2011-08-19 10:05:00,57.91,57.95,57.68,57.85,22200.0,42.365,42.3942,42.1967,42.3211,22200.0
2011-08-19 10:10:00,57.84,57.94,57.78,57.79,63700.0,42.3138,42.3869,42.2699,42.2772,63700.0
2011-08-19 10:15:00,57.78,58.17,57.76,58.1,49200.0,42.2699,42.5552,42.2552,42.504,49200.0
2011-08-19 10:20:00,58.07,58.14,57.98,58.08,22300.0,42.482,42.5332,42.4162,42.4893,22300.0
2011-08-19 10:25:00,58.08,58.5,58.08,58.38,21400.0,42.4893,42.7966,42.4893,42.7088,21400.0
2011-08-19 10:30:00,58.42,58.42,58.23,58.26,12000.0,42.7381,42.7381,42.5991,42.621,12000.0
2011-08-19 10:35:00,58.26,58.26,57.96,57.99,3400.0,42.621,42.621,42.4015,42.4235,3400.0
2011-08-19 10:40:00,58.04,58.13,57.97,58.05,7200.0,42.4601,42.5259,42.4089,42.4674,7200.0
2011-08-19 10:45:00,58.03,58.05,57.87,58.03,15400.0,42.4528,42.4674,42.3357,42.4528,15400.0
2011-08-19 10:50:00,58.05,58.09,57.94,58.06,10100.0,42.4674,42.4966,42.3869,42.4747,10100.0
2011-08-19 10:55:00,58.04,58.13,58.0,58.0,31300.0,42.4601,42.5259,42.4308,42.4308,31300.0
2011-08-19 11:00:00,57.95,58.03,57.93,57.93,5400.0,42.3942,42.4528,42.3796,42.3796,5400.0
2011-08-19 11:05:00,57.89,57.89,57.74,57.76,9300.0,42.3503,42.3503,42.2406,42.2552,9300.0
2011-08-19 11:10:00,57.78,57.78,57.57,57.6,22500.0,42.2699,42.2699,42.1162,42.1382,22500.0
2011-08-19 11:15:00,57.61,57.66,57.52,57.6,37700.0,42.1455,42.1821,42.0797,42.1382,37700.0
2011-08-19 11:20:00,57.58,57.77,57.56,57.74,7300.0,42.1235,42.2625,42.1089,42.2406,7300.0
2011-08-19 11:25:00,57.73,57.73,57.63,57.64,3900.0,42.2333,42.2333,42.1601,42.1674,3900.0
2011-08-19 11:30:00,57.69,57.76,57.61,57.61,19000.0,42.204,42.2552,42.1455,42.1455,19000.0
2011-08-19 11:35:00,57.6,57.61,57.45,57.58,78600.0,42.1382,42.1455,42.0284,42.1235,78600.0
2011-08-19 11:40:00,57.6,57.8,57.59,57.8,35600.0,42.1382,42.2845,42.1309,42.2845,35600.0
2011-08-19 11:45:00,57.78,57.78,57.64,57.68,11100.0,42.2699,42.2699,42.1674,42.1967,11100.0
2011-08-19 11:50:00,57.7,57.81,57.7,57.81,4300.0,42.2113,42.2918,42.2113,42.2918,4300.0
2011-08-19 11:55:00,57.83,57.88,57.72,57.88,26500.0,42.3064,42.343,42.226,42.343,26500.0
2011-08-19 12:00:00,57.87,57.89,57.72,57.72,13300.0,42.3357,42.3503,42.226,42.226,13300.0
2011-08-19 12:05:00,57.71,57.85,57.7,57.71,12100.0,42.2187,42.3211,42.2113,42.2187,12100.0
2011-08-19 12:10:00,57.7,57.74,57.66,57.74,14200.0,42.2113,42.2406,42.1821,42.2406,14200.0
2011-08-19 12:15:00,57.71,57.75,57.66,57.67,59200.0,42.2187,42.2479,42.1821,42.1894,59200.0
2011-08-19 12:20:00,57.68,57.69,57.58,57.6,8000.0,42.1967,42.204,42.1235,42.1382,8000.0
2011-08-19 12:25:00,57.61,57.69,57.61,57.68,135500.0,42.1455,42.204,42.1455,42.1967,135500.0
2011-08-19 12:30:00,57.71,57.74,57.68,57.73,9700.0,42.2187,42.2406,42.1967,42.2333,9700.0
2011-08-19 12:35:00,57.74,57.82,57.68,57.68,8900.0,42.2406,42.2991,42.1967,42.1967,8900.0
2011-08-19 12:40:00,57.67,57.76,57.65,57.73,7200.0,42.1894,42.2552,42.1748,42.2333,7200.0
2011-08-19 12:45:00,57.71,57.83,57.71,57.83,10000.0,42.2187,42.3064,42.2187,42.3064,10000.0
2011-08-19 12:50:00,57.82,57.82,57.75,57.82,7500.0,42.2991,42.2991,42.2479,42.2991,7500.0
2011-08-19 12:55:00,57.81,57.84,57.67,57.7,17300.0,42.2918,42.3138,42.1894,42.2113,17300.0
2011-08-19 13:00:00,57.68,57.69,57.6,57.62,30500.0,42.1967,42.204,42.1382,42.1528,30500.0
2011-08-19 13:05:00,57.61,57.74,57.6,57.74,3100.0,42.1455,42.2406,42.1382,42.2406,3100.0
2011-08-19 13:10:00,57.75,57.82,57.74,57.74,3300.0,42.2479,42.2991,42.2406,42.2406,3300.0
2011-08-19 13:15:00,57.74,57.76,57.65,57.76,6900.0,42.2406,42.2552,42.1748,42.2552,6900.0
2011-08-19 13:20:00,57.76,57.76,57.68,57.68,3900.0,42.2552,42.2552,42.1967,42.1967,3900.0
2011-08-19 13:25:00,57.67,57.71,57.65,57.69,4400.0,42.1894,42.2187,42.1748,42.204,4400.0
2011-08-19 13:30:00,57.68,57.71,57.49,57.5,33900.0,42.1967,42.2187,42.0577,42.065,33900.0
2011-08-19 13:35:00,57.51,57.59,57.5,57.54,24500.0,42.0723,42.1309,42.065,42.0943,24500.0
2011-08-19 13:40:00,57.53,57.53,57.41,57.45,6200.0,42.087,42.087,41.9992,42.0284,6200.0
2011-08-19 13:45:00,57.4,57.59,57.4,57.58,11900.0,41.9919,42.1309,41.9919,42.1235,11900.0
2011-08-19 13:50:00,57.58,57.58,57.46,57.46,3900.0,42.1235,42.1235,42.0358,42.0358,3900.0
2011-08-19 13:55:00,57.47,57.57,57.47,57.5,16800.0,42.0431,42.1162,42.0431,42.065,16800.0
2011-08-19 14:00:00,57.49,57.58,57.44,57.44,24300.0,42.0577,42.1235,42.0211,42.0211,24300.0
2011-08-19 14:05:00,57.43,57.46,57.28,57.39,45300.0,42.0138,42.0358,41.9041,41.9846,45300.0
2011-08-19 14:10:00,57.34,57.42,57.32,57.41,10800.0,41.948,42.0065,41.9333,41.9992,10800.0
2011-08-19 14:15:00,57.41,57.41,57.23,57.26,10500.0,41.9992,41.9992,41.8675,41.8894,10500.0
2011-08-19 14:20:00,57.24,57.24,57.1,57.16,13500.0,41.8748,41.8748,41.7724,41.8163,13500.0
2011-08-19 14:25:00,57.17,57.26,57.16,57.24,15000.0,41.8236,41.8894,41.8163,41.8748,15000.0
2011-08-19 14:30:00,57.25,57.26,57.11,57.11,8600.0,41.8821,41.8894,41.7797,41.7797,8600.0
2011-08-19 14:35:00,57.11,57.28,57.1,57.27,20300.0,41.7797,41.9041,41.7724,41.8968,20300.0
2011-08-19 14:40:00,57.28,57.38,57.21,57.36,9200.0,41.9041,41.9772,41.8529,41.9626,9200.0
2011-08-19 14:45:00,57.36,57.36,57.15,57.17,49100.0,41.9626,41.9626,41.809,41.8236,49100.0
2011-08-19 14:50:00,57.16,57.22,57.03,57.13,33900.0,41.8163,41.8602,41.7212,41.7943,33900.0
2011-08-19 14:55:00,57.13,57.17,57.1,57.14,11900.0,41.7943,41.8236,41.7724,41.8017,11900.0
2011-08-19 15:00:00,57.13,57.15,57.03,57.14,34600.0,41.7943,41.809,41.7212,41.8017,34600.0
2011-08-19 15:05:00,57.15,57.18,56.98,57.06,24100.0,41.809,41.8309,41.6846,41.7431,24100.0
2011-08-19 15:10:00,57.06,57.14,57.01,57.04,13600.0,41.7431,41.8017,41.7066,41.7285,13600.0
2011-08-19 15:15:00,57.03,57.06,56.89,57.05,36800.0,41.7212,41.7431,41.6188,41.7358,36800.0
2011-08-19 15:20:00,57.05,57.27,57.03,57.14,21800.0,41.7358,41.8968,41.7212,41.8017,21800.0
2011-08-19 15:25:00,57.15,57.25,57.11,57.21,56800.0,41.809,41.8821,41.7797,41.8529,56800.0
2011-08-19 15:30:00,57.22,57.22,57.03,57.03,19100.0,41.8602,41.8602,41.7212,41.7212,19100.0
2011-08-19 15:35:00,57.04,57.13,57.0,57.09,17600.0,41.7285,41.7943,41.6992,41.7651,17600.0
2011-08-19 15:40:00,57.1,57.14,57.01,57.14,12700.0,41.7724,41.8017,41.7066,41.8017,12700.0
2011-08-19 15:45:00,57.11,57.23,57.1,57.2,29300.0,41.7797,41.8675,41.7724,41.8456,29300.0
2011-08-19 15:50:00,57.2,57.29,57.08,57.1,46200.0,41.8456,41.9114,41.7578,41.7724,46200.0
2011-08-19 15:55:00,57.08,57.09,56.87,56.92,41900.0,41.7578,41.7651,41.6041,41.6407,41900.0
2011-08-22 09:30:00,58.28,58.31,58.06,58.06,71400.0,42.6356,42.6576,42.4747,42.4747,71400.0
2011-08-22 09:35:00,58.06,58.1,57.89,57.93,15000.0,42.4747,42.504,42.3503,42.3796,15000.0
2011-08-22 09:40:00,57.95,57.98,57.82,57.86,7100.0,42.3942,42.4162,42.2991,42.3284,7100.0
2011-08-22 09:45:00,57.79,57.92,57.74,57.92,15000.0,42.2772,42.3723,42.2406,42.3723,15000.0
2011-08-22 09:50:00,57.93,57.93,57.68,57.69,16000.0,42.3796,42.3796,42.1967,42.204,16000.0
2011-08-22 09:55:00,57.7,57.77,57.66,57.66,8300.0,42.2113,42.2625,42.1821,42.1821,8300.0
2011-08-22 10:00:00,57.66,57.79,57.64,57.66,10900.0,42.1821,42.2772,42.1674,42.1821,10900.0
2011-08-22 10:05:00,57.69,57.69,57.54,57.55,14800.0,42.204,42.204,42.0943,42.1016,14800.0
2011-08-22 10:10:00,57.51,57.58,57.48,57.58,12500.0,42.0723,42.1235,42.0504,42.1235,12500.0
2011-08-22 10:15:00,57.6,57.7,57.52,57.7,10200.0,42.1382,42.2113,42.0797,42.2113,10200.0
2011-08-22 10:20:00,57.69,57.74,57.62,57.66,15500.0,42.204,42.2406,42.1528,42.1821,15500.0
2011-08-22 10:25:00,57.66,57.75,57.61,57.64,15600.0,42.1821,42.2479,42.1455,42.1674,15600.0
2011-08-22 10:30:00,57.66,57.73,57.62,57.67,35000.0,42.1821,42.2333,42.1528,42.1894,35000.0
2011-08-22 10:35:00,57.66,57.67,57.54,57.59,6900.0,42.1821,42.1894,42.0943,42.1309,6900.0
2011-08-22 10:40:00,57.58,57.59,57.51,57.51,49400.0,42.1235,42.1309,42.0723,42.0723,49400.0
2011-08-22 10:45:00,57.52,57.65,57.52,57.61,22700.0,42.0797,42.1748,42.0797,42.1455,22700.0
2011-08-22 10:50:00,57.59,57.68,57.35,57.36,17200.0,42.1309,42.1967,41.9553,41.9626,17200.0
2011-08-22 10:55:00,57.36,57.41,57.25,57.28,15200.0,41.9626,41.9992,41.8821,41.9041,15200.0
2011-08-22 11:00:00,57.25,57.37,57.24,57.32,35200.0,41.8821,41.9699,41.8748,41.9333,35200.0
2011-08-22 11:05:00,57.29,57.36,57.26,57.36,47000.0,41.9114,41.9626,41.8894,41.9626,47000.0
2011-08-22 11:10:00,57.35,57.35,57.21,57.25,17200.0,41.9553,41.9553,41.8529,41.8821,17200.0
2011-08-22 11:15:00,57.29,57.33,57.15,57.17,12400.0,41.9114,41.9407,41.809,41.8236,12400.0
2011-08-22 11:20:00,57.15,57.17,57.07,57.09,7600.0,41.809,41.8236,41.7505,41.7651,7600.0
2011-08-22 11:25:00,57.11,57.2,57.08,57.2,3900.0,41.7797,41.8456,41.7578,41.8456,3900.0
2011-08-22 11:30:00,57.23,57.24,57.13,57.13,104900.0,41.8675,41.8748,41.7943,41.7943,104900.0
2011-08-22 11:35:00,57.12,57.12,56.95,56.98,11300.0,41.787,41.787,41.6627,41.6846,11300.0
2011-08-22 11:40:00,56.99,56.99,56.88,56.89,10300.0,41.6919,41.6919,41.6115,41.6188,10300.0
2011-08-22 11:45:00,56.86,56.99,56.86,56.97,9500.0,41.5968,41.6919,41.5968,41.6773,9500.0
2011-08-22 11:50:00,56.97,56.97,56.84,56.84,3600.0,41.6773,41.6773,41.5822,41.5822,3600.0
2011-08-22 11:55:00,56.8,56.87,56.77,56.86,15900.0,41.5529,41.6041,41.531,41.5968,15900.0
2011-08-22 12:00:00,56.87,56.93,56.86,56.91,7900.0,41.6041,41.648,41.5968,41.6334,7900.0
2011-08-22 12:05:00,56.9,57.04,56.9,57.02,5300.0,41.6261,41.7285,41.6261,41.7139,5300.0
2011-08-22 12:10:00,57.06,57.09,57.02,57.06,9800.0,41.7431,41.7651,41.7139,41.7431,9800.0
2011-08-22 12:15:00,57.05,57.06,56.94,57.06,11200.0,41.7358,41.7431,41.6553,41.7431,11200.0
2011-08-22 12:20:00,57.09,57.15,57.02,57.04,11200.0,41.7651,41.809,41.7139,41.7285,11200.0
2011-08-22 12:25:00,57.06,57.12,56.95,56.98,10400.0,41.7431,41.787,41.6627,41.6846,10400.0
2011-08-22 12:30:00,56.98,57.05,56.85,56.86,26600.0,41.6846,41.7358,41.5895,41.5968,26600.0
2011-08-22 12:35:00,56.86,56.95,56.84,56.93,14000.0,41.5968,41.6627,41.5822,41.648,14000.0
2011-08-22 12:40:00,56.94,57.03,56.86,57.01,24800.0,41.6553,41.7212,41.5968,41.7066,24800.0
2011-08-22 12:45:00,56.98,57.18,56.97,57.17,34000.0,41.6846,41.8309,41.6773,41.8236,34000.0
2011-08-22 12:50:00,57.16,57.27,57.09,57.27,16300.0,41.8163,41.8968,41.7651,41.8968,16300.0
2011-08-22 12:55:00,57.3,57.39,57.29,57.37,94300.0,41.9187,41.9846,41.9114,41.9699,94300.0
2011-08-22 13:00:00,57.36,57.45,57.3,57.45,16600.0,41.9626,42.0284,41.9187,42.0284,16600.0
2011-08-22 13:05:00,57.46,57.48,57.4,57.42,13200.0,42.0358,42.0504,41.9919,42.0065,13200.0
2011-08-22 13:10:00,57.41,57.41,57.29,57.29,55400.0,41.9992,41.9992,41.9114,41.9114,55400.0
2011-08-22 13:15:00,57.28,57.36,57.25,57.33,55100.0,41.9041,41.9626,41.8821,41.9407,55100.0
2011-08-22 13:20:00,57.34,57.44,57.31,57.38,29900.0,41.948,42.0211,41.926,41.9772,29900.0
2011-08-22 13:25:00,57.35,57.37,57.24,57.24,18800.0,41.9553,41.9699,41.8748,41.8748,18800.0
2011-08-22 13:30:00,57.26,57.34,57.13,57.15,31000.0,41.8894,41.948,41.7943,41.809,31000.0
2011-08-22 13:35:00,57.12,57.15,57.07,57.15,49500.0,41.787,41.809,41.7505,41.809,49500.0
2011-08-22 13:40:00,57.15,57.21,57.13,57.17,12700.0,41.809,41.8529,41.7943,41.8236,12700.0
2011-08-22 13:45:00,57.16,57.16,57.06,57.09,26900.0,41.8163,41.8163,41.7431,41.7651,26900.0
2011-08-22 13:50:00,57.1,57.12,56.99,57.04,9400.0,41.7724,41.787,41.6919,41.7285,9400.0
2011-08-22 13:55:00,57.05,57.18,57.03,57.17,6500.0,41.7358,41.8309,41.7212,41.8236,6500.0
2011-08-22 14:00:00,57.14,57.22,57.09,57.11,11300.0,41.8017,41.8602,41.7651,41.7797,11300.0
2011-08-22 14:05:00,57.11,57.26,57.11,57.16,12300.0,41.7797,41.8894,41.7797,41.8163,12300.0
2011-08-22 14:10:00,57.19,57.24,57.17,57.2,15900.0,41.8382,41.8748,41.8236,41.8456,15900.0
2011-08-22 14:15:00,57.18,57.34,57.07,57.11,58700.0,41.8309,41.948,41.7505,41.7797,58700.0
2011-08-22 14:20:00,57.14,57.25,57.14,57.19,15600.0,41.8017,41.8821,41.8017,41.8382,15600.0
2011-08-22 14:25:00,57.2,57.22,57.1,57.17,11900.0,41.8456,41.8602,41.7724,41.8236,11900.0
2011-08-22 14:30:00,57.14,57.15,57.05,57.1,9500.0,41.8017,41.809,41.7358,41.7724,9500.0
2011-08-22 14:35:00,57.07,57.14,57.01,57.03,10400.0,41.7505,41.8017,41.7066,41.7212,10400.0
2011-08-22 14:40:00,57.05,57.12,57.05,57.08,23400.0,41.7358,41.787,41.7358,41.7578,23400.0
2011-08-22 14:45:00,57.08,57.12,57.04,57.08,38500.0,41.7578,41.787,41.7285,41.7578,38500.0
2011-08-22 14:50:00,57.08,57.09,56.95,56.97,16700.0,41.7578,41.7651,41.6627,41.6773,16700.0
2011-08-22 14:55:00,56.96,57.0,56.91,56.92,20000.0,41.67,41.6992,41.6334,41.6407,20000.0
2011-08-22 15:00:00,56.9,56.98,56.9,56.95,14700.0,41.6261,41.6846,41.6261,41.6627,14700.0
2011-08-22 15:05:00,56.94,57.08,56.94,56.97,33800.0,41.6553,41.7578,41.6553,41.6773,33800.0
2011-08-22 15:10:00,56.98,57.1,56.96,57.08,37800.0,41.6846,41.7724,41.67,41.7578,37800.0
2011-08-22 15:15:00,57.08,57.11,57.03,57.04,8700.0,41.7578,41.7797,41.7212,41.7285,8700.0
2011-08-22 15:20:00,57.06,57.14,57.0,57.12,23200.0,41.7431,41.8017,41.6992,41.787,23200.0
2011-08-22 15:25:00,57.14,57.14,57.02,57.09,29800.0,41.8017,41.8017,41.7139,41.7651,29800.0
2011-08-22 15:30:00,57.06,57.11,57.0,57.01,20100.0,41.7431,41.7797,41.6992,41.7066,20100.0
2011-08-22 15:35:00,57.02,57.08,57.01,57.02,16000.0,41.7139,41.7578,41.7066,41.7139,16000.0
2011-08-22 15:40:00,57.02,57.12,56.98,57.12,13100.0,41.7139,41.787,41.6846,41.787,13100.0
2011-08-22 15:45:00,57.14,57.15,56.92,56.94,55600.0,41.8017,41.809,41.6407,41.6553,55600.0
2011-08-22 15:50:00,56.93,56.94,56.7,56.75,39700.0,41.648,41.6553,41.4798,41.5164,39700.0
2011-08-22 15:55:00,56.76,56.86,56.7,56.85,28100.0,41.5237,41.5968,41.4798,41.5895,28100.0
2011-08-23 09:30:00,57.11,57.16,56.87,56.9,66400.0,41.7797,41.8163,41.6041,41.6261,66400.0
2011-08-23 09:35:00,56.88,56.94,56.69,56.69,27800.0,41.6115,41.6553,41.4725,41.4725,27800.0
2011-08-23 09:40:00,56.7,56.95,56.64,56.84,41000.0,41.4798,41.6627,41.4359,41.5822,41000.0
2011-08-23 09:45:00,56.92,57.0,56.82,57.0,27500.0,41.6407,41.6992,41.5676,41.6992,27500.0
2011-08-23 09:50:00,56.98,57.03,56.87,56.95,22000.0,41.6846,41.7212,41.6041,41.6627,22000.0
2011-08-23 09:55:00,56.99,57.14,56.91,56.91,25600.0,41.6919,41.8017,41.6334,41.6334,25600.0
2011-08-23 10:00:00,56.89,57.28,56.87,57.2,89900.0,41.6188,41.9041,41.6041,41.8456,89900.0
2011-08-23 10:05:00,57.17,57.48,57.13,57.41,35300.0,41.8236,42.0504,41.7943,41.9992,35300.0
2011-08-23 10:10:00,57.42,57.53,57.36,57.36,18400.0,42.0065,42.087,41.9626,41.9626,18400.0
2011-08-23 10:15:00,57.37,57.38,57.24,57.26,15300.0,41.9699,41.9772,41.8748,41.8894,15300.0
2011-08-23 10:20:00,57.27,57.32,57.19,57.29,10800.0,41.8968,41.9333,41.8382,41.9114,10800.0
2011-08-23 10:25:00,57.29,57.47,57.29,57.44,12400.0,41.9114,42.0431,41.9114,42.0211,12400.0
2011-08-23 10:30:00,57.39,57.45,57.33,57.35,7600.0,41.9846,42.0284,41.9407,41.9553,7600.0
2011-08-23 10:35:00,57.36,57.5,57.33,57.5,8600.0,41.9626,42.065,41.9407,42.065,8600.0
2011-08-23 10:40:00,57.5,57.59,57.48,57.5,11800.0,42.065,42.1309,42.0504,42.065,11800.0
2011-08-23 10:45:00,57.54,57.56,57.5,57.53,3600.0,42.0943,42.1089,42.065,42.087,3600.0
2011-08-23 10:50:00,57.55,57.55,57.35,57.41,13900.0,42.1016,42.1016,41.9553,41.9992,13900.0
2011-08-23 10:55:00,57.4,57.42,57.26,57.26,20700.0,41.9919,42.0065,41.8894,41.8894,20700.0
2011-08-23 11:00:00,57.26,57.36,57.24,57.29,13000.0,41.8894,41.9626,41.8748,41.9114,13000.0
2011-08-23 11:05:00,57.29,57.32,57.22,57.29,13100.0,41.9114,41.9333,41.8602,41.9114,13100.0
2011-08-23 11:10:00,57.27,57.34,57.22,57.34,63500.0,41.8968,41.948,41.8602,41.948,63500.0
2011-08-23 11:15:00,57.35,57.44,57.34,57.38,35800.0,41.9553,42.0211,41.948,41.9772,35800.0
2011-08-23 11:20:00,57.37,57.37,57.27,57.33,12300.0,41.9699,41.9699,41.8968,41.9407,12300.0
2011-08-23 11:25:00,57.35,57.44,57.34,57.44,7300.0,41.9553,42.0211,41.948,42.0211,7300.0
2011-08-23 11:30:00,57.47,57.54,57.44,57.47,25400.0,42.0431,42.0943,42.0211,42.0431,25400.0
2011-08-23 11:35:00,57.45,57.65,57.45,57.65,20300.0,42.0284,42.1748,42.0284,42.1748,20300.0
2011-08-23 11:40:00,57.63,57.67,57.58,57.67,13000.0,42.1601,42.1894,42.1235,42.1894,13000.0
2011-08-23 11:45:00,57.7,57.76,57.69,57.71,11300.0,42.2113,42.2552,42.204,42.2187,11300.0
2011-08-23 11:50:00,57.74,57.83,57.74,57.81,6700.0,42.2406,42.3064,42.2406,42.2918,6700.0
2011-08-23 11:55:00,57.82,57.96,57.8,57.92,38200.0,42.2991,42.4015,42.2845,42.3723,38200.0
2011-08-23 12:00:00,57.92,57.92,57.82,57.82,5800.0,42.3723,42.3723,42.2991,42.2991,5800.0
2011-08-23 12:05:00,57.8,57.84,57.77,57.84,3100.0,42.2845,42.3138,42.2625,42.3138,3100.0
2011-08-23 12:10:00,57.87,57.87,57.76,57.8,36200.0,42.3357,42.3357,42.2552,42.2845,36200.0
2011-08-23 12:15:00,57.79,57.8,57.74,57.74,10100.0,42.2772,42.2845,42.2406,42.2406,10100.0
2011-08-23 12:20:00,57.73,57.79,57.73,57.78,7900.0,42.2333,42.2772,42.2333,42.2699,7900.0
2011-08-23 12:25:00,57.78,57.82,57.76,57.8,7600.0,42.2699,42.2991,42.2552,42.2845,7600.0
2011-08-23 12:30:00,57.83,57.9,57.81,57.83,9800.0,42.3064,42.3577,42.2918,42.3064,9800.0
2011-08-23 12:35:00,57.86,57.91,57.84,57.91,3400.0,42.3284,42.365,42.3138,42.365,3400.0
2011-08-23 12:40:00,57.89,58.0,57.87,57.97,23900.0,42.3503,42.4308,42.3357,42.4089,23900.0
2011-08-23 12:45:00,57.94,57.98,57.85,57.85,13400.0,42.3869,42.4162,42.3211,42.3211,13400.0
2011-08-23 12:50:00,57.87,58.07,57.86,58.04,12100.0,42.3357,42.482,42.3284,42.4601,12100.0
2011-08-23 12:55:00,58.04,58.05,58.01,58.01,15800.0,42.4601,42.4674,42.4381,42.4381,15800.0
2011-08-23 13:00:00,58.02,58.08,58.01,58.03,8900.0,42.4454,42.4893,42.4381,42.4528,8900.0
2011-08-23 13:05:00,58.05,58.09,57.96,57.96,14300.0,42.4674,42.4966,42.4015,42.4015,14300.0
2011-08-23 13:10:00,57.95,57.95,57.88,57.94,5900.0,42.3942,42.3942,42.343,42.3869,5900.0
2011-08-23 13:15:00,57.92,57.94,57.88,57.88,21000.0,42.3723,42.3869,42.343,42.343,21000.0
2011-08-23 13:20:00,57.89,57.93,57.84,57.84,5600.0,42.3503,42.3796,42.3138,42.3138,5600.0
2011-08-23 13:25:00,57.83,57.86,57.81,57.85,74200.0,42.3064,42.3284,42.2918,42.3211,74200.0
2011-08-23 13:30:00,57.85,57.87,57.77,57.77,3700.0,42.3211,42.3357,42.2625,42.2625,3700.0
2011-08-23 13:35:00,57.77,57.83,57.76,57.83,7800.0,42.2625,42.3064,42.2552,42.3064,7800.0
2011-08-23 13:40:00,57.83,57.83,57.74,57.78,8400.0,42.3064,42.3064,42.2406,42.2699,8400.0
2011-08-23 13:45:00,57.82,57.86,57.82,57.83,21900.0,42.2991,42.3284,42.2991,42.3064,21900.0
2011-08-23 13:50:00,57.81,57.84,57.45,57.63,64000.0,42.2918,42.3138,42.0284,42.1601,64000.0
2011-08-23 13:55:00,57.63,57.66,57.5,57.62,38400.0,42.1601,42.1821,42.065,42.1528,38400.0
2011-08-23 14:00:00,57.63,57.7,57.51,57.7,46400.0,42.1601,42.2113,42.0723,42.2113,46400.0
2011-08-23 14:05:00,57.72,57.74,57.56,57.62,23500.0,42.226,42.2406,42.1089,42.1528,23500.0
2011-08-23 14:10:00,57.61,57.64,57.42,57.46,17800.0,42.1455,42.1674,42.0065,42.0358,17800.0
2011-08-23 14:15:00,57.47,57.64,57.46,57.61,14200.0,42.0431,42.1674,42.0358,42.1455,14200.0
2011-08-23 14:20:00,57.6,57.6,57.47,57.54,16400.0,42.1382,42.1382,42.0431,42.0943,16400.0
2011-08-23 14:25:00,57.58,57.77,57.57,57.74,11700.0,42.1235,42.2625,42.1162,42.2406,11700.0
2011-08-23 14:30:00,57.77,57.88,57.72,57.81,18800.0,42.2625,42.343,42.226,42.2918,18800.0
2011-08-23 14:35:00,57.82,57.86,57.73,57.79,48200.0,42.2991,42.3284,42.2333,42.2772,48200.0
2011-08-23 14:40:00,57.78,57.78,57.71,57.77,13300.0,42.2699,42.2699,42.2187,42.2625,13300.0
2011-08-23 14:45:00,57.8,57.92,57.79,57.92,10900.0,42.2845,42.3723,42.2772,42.3723,10900.0
2011-08-23 14:50:00,57.94,57.95,57.89,57.95,16700.0,42.3869,42.3942,42.3503,42.3942,16700.0
2011-08-23 14:55:00,57.91,57.93,57.86,57.93,9700.0,42.365,42.3796,42.3284,42.3796,9700.0
2011-08-23 15:00:00,57.94,58.22,57.94,58.19,26600.0,42.3869,42.5918,42.3869,42.5698,26600.0
2011-08-23 15:05:00,58.18,58.35,58.14,58.35,17300.0,42.5625,42.6869,42.5332,42.6869,17300.0
2011-08-23 15:10:00,58.4,58.45,58.36,58.4,14100.0,42.7234,42.76,42.6942,42.7234,14100.0
2011-08-23 15:15:00,58.39,58.39,58.25,58.29,26000.0,42.7161,42.7161,42.6137,42.643,26000.0
2011-08-23 15:20:00,58.29,58.35,58.27,58.3,45600.0,42.643,42.6869,42.6283,42.6503,45600.0
2011-08-23 15:25:00,58.31,58.35,58.15,58.17,32500.0,42.6576,42.6869,42.5405,42.5552,32500.0
2011-08-23 15:30:00,58.16,58.19,58.08,58.12,30800.0,42.5479,42.5698,42.4893,42.5186,30800.0
2011-08-23 15:35:00,58.11,58.24,58.11,58.24,21600.0,42.5113,42.6064,42.5113,42.6064,21600.0
2011-08-23 15:40:00,58.26,58.29,58.16,58.24,17100.0,42.621,42.643,42.5479,42.6064,17100.0
2011-08-23 15:45:00,58.27,58.31,58.23,58.29,23600.0,42.6283,42.6576,42.5991,42.643,23600.0
2011-08-23 15:50:00,58.31,58.31,58.21,58.3,36300.0,42.6576,42.6576,42.5844,42.6503,36300.0
2011-08-23 15:55:00,58.29,58.52,58.29,58.5,36900.0,42.643,42.8112,42.643,42.7966,36900.0
2011-08-24 09:30:00,58.3,58.6,58.26,58.6,38900.0,42.6503,42.8697,42.621,42.8697,38900.0
2011-08-24 09:35:00,58.58,58.59,58.4,58.42,22500.0,42.8551,42.8624,42.7234,42.7381,22500.0
2011-08-24 09:40:00,58.42,58.6,58.39,58.57,11100.0,42.7381,42.8697,42.7161,42.8478,11100.0
2011-08-24 09:45:00,58.61,58.81,58.54,58.8,16900.0,42.8771,43.0234,42.8259,43.0161,16900.0
2011-08-24 09:50:00,58.8,58.93,58.76,58.93,11900.0,43.0161,43.1112,42.9868,43.1112,11900.0
2011-08-24 09:55:00,58.98,59.09,58.97,59.08,18000.0,43.1477,43.2282,43.1404,43.2209,18000.0
2011-08-24 10:00:00,59.09,59.35,59.01,59.28,65200.0,43.2282,43.4184,43.1697,43.3672,65200.0
2011-08-24 10:05:00,59.29,59.36,59.21,59.21,117100.0,43.3745,43.4257,43.316,43.316,117100.0
2011-08-24 10:10:00,59.23,59.29,59.15,59.16,19700.0,43.3306,43.3745,43.2721,43.2794,19700.0
2011-08-24 10:15:00,59.16,59.18,59.09,59.12,19100.0,43.2794,43.2941,43.2282,43.2502,19100.0
2011-08-24 10:20:00,59.11,59.13,58.96,59.03,8100.0,43.2428,43.2575,43.1331,43.1843,8100.0
2011-08-24 10:25:00,59.03,59.08,58.99,58.99,4700.0,43.1843,43.2209,43.1551,43.1551,4700.0
2011-08-24 10:30:00,58.99,59.06,58.8,58.8,13300.0,43.1551,43.2063,43.0161,43.0161,13300.0
2011-08-24 10:35:00,58.85,58.99,58.85,58.97,5700.0,43.0526,43.1551,43.0526,43.1404,5700.0
2011-08-24 10:40:00,58.94,59.05,58.91,58.99,4600.0,43.1185,43.199,43.0965,43.1551,4600.0
2011-08-24 10:45:00,59.01,59.01,58.76,58.78,9700.0,43.1697,43.1697,42.9868,43.0014,9700.0
2011-08-24 10:50:00,58.78,58.88,58.73,58.74,14600.0,43.0014,43.0746,42.9649,42.9722,14600.0
2011-08-24 10:55:00,58.76,58.79,58.68,58.68,6200.0,42.9868,43.0087,42.9283,42.9283,6200.0
2011-08-24 11:00:00,58.68,58.71,58.6,58.7,11200.0,42.9283,42.9502,42.8697,42.9429,11200.0
2011-08-24 11:05:00,58.69,58.8,58.69,58.78,16300.0,42.9356,43.0161,42.9356,43.0014,16300.0
2011-08-24 11:10:00,58.8,58.83,58.73,58.83,9500.0,43.0161,43.038,42.9649,43.038,9500.0
2011-08-24 11:15:00,58.8,58.81,58.67,58.72,4100.0,43.0161,43.0234,42.921,42.9575,4100.0
2011-08-24 11:20:00,58.7,58.87,58.69,58.81,9400.0,42.9429,43.0673,42.9356,43.0234,9400.0
2011-08-24 11:25:00,58.8,58.91,58.8,58.83,10300.0,43.0161,43.0965,43.0161,43.038,10300.0
2011-08-24 11:30:00,58.8,58.83,58.71,58.76,15400.0,43.0161,43.038,42.9502,42.9868,15400.0
2011-08-24 11:35:00,58.78,58.91,58.78,58.89,12700.0,43.0014,43.0965,43.0014,43.0819,12700.0
2011-08-24 11:40:00,58.87,58.88,58.76,58.77,8800.0,43.0673,43.0746,42.9868,42.9941,8800.0
2011-08-24 11:45:00,58.76,58.76,58.64,58.73,18900.0,42.9868,42.9868,42.899,42.9649,18900.0
2011-08-24 11:50:00,58.74,58.78,58.67,58.74,12200.0,42.9722,43.0014,42.921,42.9722,12200.0
2011-08-24 11:55:00,58.74,58.77,58.59,58.63,15300.0,42.9722,42.9941,42.8624,42.8917,15300.0
2011-08-24 12:00:00,58.59,58.59,58.47,58.48,15400.0,42.8624,42.8624,42.7746,42.782,15400.0
2011-08-24 12:05:00,58.48,58.51,58.42,58.44,3200.0,42.782,42.8039,42.7381,42.7527,3200.0
2011-08-24 12:10:00,58.45,58.47,58.34,58.44,9500.0,42.76,42.7746,42.6795,42.7527,9500.0
2011-08-24 12:15:00,58.45,58.51,58.44,58.44,11900.0,42.76,42.8039,42.7527,42.7527,11900.0
2011-08-24 12:20:00,58.45,58.58,58.45,58.55,1500.0,42.76,42.8551,42.76,42.8332,1500.0
2011-08-24 12:25:00,58.55,58.55,58.47,58.47,6600.0,42.8332,42.8332,42.7746,42.7746,6600.0
2011-08-24 12:30:00,58.53,58.54,58.48,58.53,600.0,42.8185,42.8259,42.782,42.8185,600.0
2011-08-24 12:35:00,58.55,58.58,58.51,58.54,5200.0,42.8332,42.8551,42.8039,42.8259,5200.0
2011-08-24 12:40:00,58.54,58.59,58.51,58.58,3700.0,42.8259,42.8624,42.8039,42.8551,3700.0
2011-08-24 12:45:00,58.56,58.58,58.46,58.5,2300.0,42.8405,42.8551,42.7673,42.7966,2300.0
2011-08-24 12:50:00,58.52,58.61,58.52,58.6,12200.0,42.8112,42.8771,42.8112,42.8697,12200.0
2011-08-24 12:55:00,58.6,58.73,58.59,58.71,15500.0,42.8697,42.9649,42.8624,42.9502,15500.0
2011-08-24 13:00:00,58.7,58.81,58.65,58.75,5600.0,42.9429,43.0234,42.9063,42.9795,5600.0
2011-08-24 13:05:00,58.77,58.77,58.7,58.7,2200.0,42.9941,42.9941,42.9429,42.9429,2200.0
2011-08-24 13:10:00,58.67,58.79,58.67,58.75,5700.0,42.921,43.0087,42.921,42.9795,5700.0
2011-08-24 13:15:00,58.82,58.88,58.81,58.87,3500.0,43.0307,43.0746,43.0234,43.0673,3500.0
2011-08-24 13:20:00,58.87,59.04,58.86,58.99,15200.0,43.0673,43.1916,43.06,43.1551,15200.0
2011-08-24 13:25:00,58.97,59.01,58.95,58.98,5400.0,43.1404,43.1697,43.1258,43.1477,5400.0
2011-08-24 13:30:00,59.0,59.01,58.86,58.87,21300.0,43.1624,43.1697,43.06,43.0673,21300.0
2011-08-24 13:35:00,58.93,59.0,58.9,58.9,41600.0,43.1112,43.1624,43.0892,43.0892,41600.0
2011-08-24 13:40:00,58.86,58.87,58.81,58.84,11400.0,43.06,43.0673,43.0234,43.0453,11400.0
2011-08-24 13:45:00,58.85,58.88,58.76,58.88,16900.0,43.0526,43.0746,42.9868,43.0746,16900.0
2011-08-24 13:50:00,58.89,58.9,58.79,58.84,5600.0,43.0819,43.0892,43.0087,43.0453,5600.0
2011-08-24 13:55:00,58.87,58.98,58.85,58.98,21400.0,43.0673,43.1477,43.0526,43.1477,21400.0
2011-08-24 14:00:00,58.95,58.96,58.87,58.92,6600.0,43.1258,43.1331,43.0673,43.1038,6600.0
2011-08-24 14:05:00,58.9,58.98,58.87,58.97,16300.0,43.0892,43.1477,43.0673,43.1404,16300.0
2011-08-24 14:10:00,58.97,59.03,58.97,59.02,10600.0,43.1404,43.1843,43.1404,43.177,10600.0
2011-08-24 14:15:00,58.97,58.97,58.88,58.9,6400.0,43.1404,43.1404,43.0746,43.0892,6400.0
2011-08-24 14:20:00,58.88,58.88,58.78,58.85,6600.0,43.0746,43.0746,43.0014,43.0526,6600.0
2011-08-24 14:25:00,58.83,58.9,58.78,58.84,20200.0,43.038,43.0892,43.0014,43.0453,20200.0
2011-08-24 14:30:00,58.86,58.89,58.81,58.88,7900.0,43.06,43.0819,43.0234,43.0746,7900.0
2011-08-24 14:35:00,58.88,58.9,58.82,58.9,37500.0,43.0746,43.0892,43.0307,43.0892,37500.0
2011-08-24 14:40:00,58.89,58.95,58.87,58.94,13100.0,43.0819,43.1258,43.0673,43.1185,13100.0
2011-08-24 14:45:00,58.96,58.97,58.92,58.93,1800.0,43.1331,43.1404,43.1038,43.1112,1800.0
2011-08-24 14:50:00,58.91,59.01,58.9,59.0,16200.0,43.0965,43.1697,43.0892,43.1624,16200.0
2011-08-24 14:55:00,59.02,59.08,58.97,59.03,40800.0,43.177,43.2209,43.1404,43.1843,40800.0
2011-08-24 15:00:00,59.06,59.09,58.99,59.05,7900.0,43.2063,43.2282,43.1551,43.199,7900.0
2011-08-24 15:05:00,59.05,59.07,58.98,58.99,20300.0,43.199,43.2136,43.1477,43.1551,20300.0
2011-08-24 15:10:00,59.0,59.14,58.99,59.13,43800.0,43.1624,43.2648,43.1551,43.2575,43800.0
2011-08-24 15:15:00,59.15,59.26,59.14,59.24,33900.0,43.2721,43.3526,43.2648,43.3379,33900.0
2011-08-24 15:20:00,59.24,59.32,59.21,59.29,10600.0,43.3379,43.3965,43.316,43.3745,10600.0
2011-08-24 15:25:00,59.29,59.31,59.26,59.28,21300.0,43.3745,43.3892,43.3526,43.3672,21300.0
2011-08-24 15:30:00,59.29,59.44,59.29,59.43,26700.0,43.3745,43.4843,43.3745,43.4769,26700.0
2011-08-24 15:35:00,59.43,59.49,59.39,59.39,19200.0,43.4769,43.5208,43.4477,43.4477,19200.0
2011-08-24 15:40:00,59.4,59.54,59.38,59.52,32100.0,43.455,43.5574,43.4404,43.5428,32100.0
2011-08-24 15:45:00,59.5,59.5,59.41,59.45,28100.0,43.5282,43.5282,43.4623,43.4916,28100.0
2011-08-24 15:50:00,59.46,59.52,59.41,59.49,19900.0,43.4989,43.5428,43.4623,43.5208,19900.0
2011-08-24 15:55:00,59.49,59.49,59.4,59.45,6800.0,43.5208,43.5208,43.455,43.4916,6800.0
2011-08-25 09:30:00,60.11,60.38,59.95,60.31,74800.0,43.9744,44.1719,43.8574,44.1207,74800.0
2011-08-25 09:35:00,60.29,60.31,59.95,59.95,28500.0,44.1061,44.1207,43.8574,43.8574,28500.0
2011-08-25 09:40:00,59.94,60.04,59.8,59.93,33300.0,43.85,43.9232,43.7476,43.8427,33300.0
2011-08-25 09:45:00,59.98,60.05,59.73,59.78,19500.0,43.8793,43.9305,43.6964,43.733,19500.0
2011-08-25 09:50:00,59.76,59.83,59.51,59.59,24500.0,43.7184,43.7696,43.5355,43.594,24500.0
2011-08-25 09:55:00,59.56,59.68,59.54,59.61,10800.0,43.572,43.6598,43.5574,43.6086,10800.0
2011-08-25 10:00:00,59.62,59.62,59.31,59.43,24900.0,43.6159,43.6159,43.3892,43.4769,24900.0
2011-08-25 10:05:00,59.42,59.61,59.33,59.61,20800.0,43.4696,43.6086,43.4038,43.6086,20800.0
2011-08-25 10:10:00,59.62,59.62,59.48,59.58,13500.0,43.6159,43.6159,43.5135,43.5867,13500.0
2011-08-25 10:15:00,59.58,59.58,59.36,59.37,8800.0,43.5867,43.5867,43.4257,43.4331,8800.0
2011-08-25 10:20:00,59.32,59.39,59.05,59.19,39700.0,43.3965,43.4477,43.199,43.3014,39700.0
2011-08-25 10:25:00,59.15,59.16,58.99,59.15,35200.0,43.2721,43.2794,43.1551,43.2721,35200.0
2011-08-25 10:30:00,59.15,59.25,59.02,59.17,20000.0,43.2721,43.3453,43.177,43.2867,20000.0
2011-08-25 10:35:00,59.14,59.16,58.87,58.9,18300.0,43.2648,43.2794,43.0673,43.0892,18300.0
2011-08-25 10:40:00,58.94,59.0,58.83,58.83,12400.0,43.1185,43.1624,43.038,43.038,12400.0
2011-08-25 10:45:00,58.84,58.85,58.64,58.65,19500.0,43.0453,43.0526,42.899,42.9063,19500.0
2011-08-25 10:50:00,58.69,58.91,58.63,58.82,12300.0,42.9356,43.0965,42.8917,43.0307,12300.0
2011-08-25 10:55:00,58.8,59.03,58.78,59.0,43000.0,43.0161,43.1843,43.0014,43.1624,43000.0
2011-08-25 11:00:00,59.08,59.11,58.98,59.05,16000.0,43.2209,43.2428,43.1477,43.199,16000.0
2011-08-25 11:05:00,59.03,59.03,58.82,58.82,22800.0,43.1843,43.1843,43.0307,43.0307,22800.0
2011-08-25 11:10:00,58.81,58.99,58.8,58.95,21700.0,43.0234,43.1551,43.0161,43.1258,21700.0
2011-08-25 11:15:00,58.98,59.1,58.94,59.02,13600.0,43.1477,43.2355,43.1185,43.177,13600.0
2011-08-25 11:20:00,59.06,59.13,59.03,59.12,14800.0,43.2063,43.2575,43.1843,43.2502,14800.0
2011-08-25 11:25:00,59.14,59.15,59.0,59.02,16000.0,43.2648,43.2721,43.1624,43.177,16000.0
2011-08-25 11:30:00,59.04,59.08,58.97,59.04,10300.0,43.1916,43.2209,43.1404,43.1916,10300.0
2011-08-25 11:35:00,59.01,59.03,58.8,58.84,48700.0,43.1697,43.1843,43.0161,43.0453,48700.0
2011-08-25 11:40:00,58.84,58.89,58.78,58.82,27500.0,43.0453,43.0819,43.0014,43.0307,27500.0
2011-08-25 11:45:00,58.75,58.86,58.74,58.86,6900.0,42.9795,43.06,42.9722,43.06,6900.0
2011-08-25 11:50:00,58.85,58.93,58.85,58.88,9800.0,43.0526,43.1112,43.0526,43.0746,9800.0
2011-08-25 11:55:00,58.9,58.96,58.9,58.93,16800.0,43.0892,43.1331,43.0892,43.1112,16800.0
2011-08-25 12:00:00,58.93,58.98,58.9,58.91,11300.0,43.1112,43.1477,43.0892,43.0965,11300.0
2011-08-25 12:05:00,58.88,58.9,58.8,58.8,13900.0,43.0746,43.0892,43.0161,43.0161,13900.0
2011-08-25 12:10:00,58.83,58.86,58.79,58.86,8500.0,43.038,43.06,43.0087,43.06,8500.0
2011-08-25 12:15:00,58.82,58.84,58.75,58.75,13100.0,43.0307,43.0453,42.9795,42.9795,13100.0
2011-08-25 12:20:00,58.68,58.7,58.63,58.68,5300.0,42.9283,42.9429,42.8917,42.9283,5300.0
2011-08-25 12:25:00,58.69,58.73,58.68,58.72,5300.0,42.9356,42.9649,42.9283,42.9575,5300.0
2011-08-25 12:30:00,58.71,58.71,58.55,58.56,16600.0,42.9502,42.9502,42.8332,42.8405,16600.0
2011-08-25 12:35:00,58.58,58.58,58.48,58.57,12400.0,42.8551,42.8551,42.782,42.8478,12400.0
2011-08-25 12:40:00,58.58,58.59,58.48,58.5,4300.0,42.8551,42.8624,42.782,42.7966,4300.0
2011-08-25 12:45:00,58.48,58.48,58.38,58.45,15200.0,42.782,42.782,42.7088,42.76,15200.0
2011-08-25 12:50:00,58.45,58.47,58.32,58.43,14300.0,42.76,42.7746,42.6649,42.7454,14300.0
2011-08-25 12:55:00,58.42,58.55,58.4,58.55,9100.0,42.7381,42.8332,42.7234,42.8332,9100.0
2011-08-25 13:00:00,58.56,58.65,58.55,58.61,10400.0,42.8405,42.9063,42.8332,42.8771,10400.0
2011-08-25 13:05:00,58.62,58.69,58.51,58.51,12200.0,42.8844,42.9356,42.8039,42.8039,12200.0
2011-08-25 13:10:00,58.53,58.62,58.53,58.58,16800.0,42.8185,42.8844,42.8185,42.8551,16800.0
2011-08-25 13:15:00,58.6,58.68,58.54,58.67,23900.0,42.8697,42.9283,42.8259,42.921,23900.0
2011-08-25 13:20:00,58.67,58.83,58.67,58.76,18900.0,42.921,43.038,42.921,42.9868,18900.0
2011-08-25 13:25:00,58.77,58.86,58.7,58.84,15600.0,42.9941,43.06,42.9429,43.0453,15600.0
2011-08-25 13:30:00,58.87,58.87,58.76,58.79,33500.0,43.0673,43.0673,42.9868,43.0087,33500.0
2011-08-25 13:35:00,58.77,58.91,58.73,58.91,20300.0,42.9941,43.0965,42.9649,43.0965,20300.0
2011-08-25 13:40:00,58.92,58.92,58.81,58.83,17600.0,43.1038,43.1038,43.0234,43.038,17600.0
2011-08-25 13:45:00,58.84,58.87,58.67,58.68,24500.0,43.0453,43.0673,42.921,42.9283,24500.0
2011-08-25 13:50:00,58.7,58.79,58.69,58.76,16600.0,42.9429,43.0087,42.9356,42.9868,16600.0
2011-08-25 13:55:00,58.73,58.88,58.7,58.88,23700.0,42.9649,43.0746,42.9429,43.0746,23700.0
2011-08-25 14:00:00,58.91,58.91,58.81,58.88,6900.0,43.0965,43.0965,43.0234,43.0746,6900.0
2011-08-25 14:05:00,58.88,58.9,58.71,58.73,25200.0,43.0746,43.0892,42.9502,42.9649,25200.0
2011-08-25 14:10:00,58.74,58.81,58.71,58.73,17700.0,42.9722,43.0234,42.9502,42.9649,17700.0
2011-08-25 14:15:00,58.76,58.97,58.75,58.96,45100.0,42.9868,43.1404,42.9795,43.1331,45100.0
2011-08-25 14:20:00,58.97,58.98,58.82,58.87,42500.0,43.1404,43.1477,43.0307,43.0673,42500.0
2011-08-25 14:25:00,58.85,58.86,58.75,58.86,28200.0,43.0526,43.06,42.9795,43.06,28200.0
2011-08-25 14:30:00,58.84,58.89,58.82,58.88,19900.0,43.0453,43.0819,43.0307,43.0746,19900.0
2011-08-25 14:35:00,58.88,58.97,58.87,58.92,17800.0,43.0746,43.1404,43.0673,43.1038,17800.0
2011-08-25 14:40:00,58.89,58.89,58.84,58.86,19800.0,43.0819,43.0819,43.0453,43.06,19800.0
2011-08-25 14:45:00,58.87,58.92,58.76,58.76,28000.0,43.0673,43.1038,42.9868,42.9868,28000.0
2011-08-25 14:50:00,58.77,58.79,58.68,58.72,37500.0,42.9941,43.0087,42.9283,42.9575,37500.0
2011-08-25 14:55:00,58.72,58.72,58.61,58.61,35200.0,42.9575,42.9575,42.8771,42.8771,35200.0
2011-08-25 15:00:00,58.59,58.6,58.5,58.57,27300.0,42.8624,42.8697,42.7966,42.8478,27300.0
2011-08-25 15:05:00,58.55,58.68,58.55,58.65,44200.0,42.8332,42.9283,42.8332,42.9063,44200.0
2011-08-25 15:10:00,58.65,58.71,58.59,58.71,26600.0,42.9063,42.9502,42.8624,42.9502,26600.0
2011-08-25 15:15:00,58.68,58.89,58.66,58.89,61400.0,42.9283,43.0819,42.9136,43.0819,61400.0
2011-08-25 15:20:00,58.9,58.98,58.89,58.9,23200.0,43.0892,43.1477,43.0819,43.0892,23200.0
2011-08-25 15:25:00,58.89,58.91,58.76,58.77,33600.0,43.0819,43.0965,42.9868,42.9941,33600.0
2011-08-25 15:30:00,58.76,58.82,58.63,58.63,30100.0,42.9868,43.0307,42.8917,42.8917,30100.0
2011-08-25 15:35:00,58.65,58.66,58.55,58.6,24200.0,42.9063,42.9136,42.8332,42.8697,24200.0
2011-08-25 15:40:00,58.6,58.61,58.39,58.42,46600.0,42.8697,42.8771,42.7161,42.7381,46600.0
2011-08-25 15:45:00,58.41,58.61,58.38,58.57,39100.0,42.7307,42.8771,42.7088,42.8478,39100.0
2011-08-25 15:50:00,58.56,58.61,58.44,58.52,66900.0,42.8405,42.8771,42.7527,42.8112,66900.0
2011-08-25 15:55:00,58.53,58.63,58.5,58.58,31200.0,42.8185,42.8917,42.7966,42.8551,31200.0
2011-08-26 09:30:00,58.23,58.26,58.11,58.18,110800.0,42.5991,42.621,42.5113,42.5625,110800.0
2011-08-26 09:35:00,58.18,58.33,58.08,58.1,33000.0,42.5625,42.6722,42.4893,42.504,33000.0
2011-08-26 09:40:00,58.03,58.16,57.97,58.02,9800.0,42.4528,42.5479,42.4089,42.4454,9800.0
2011-08-26 09:45:00,57.99,58.02,57.82,58.01,16600.0,42.4235,42.4454,42.2991,42.4381,16600.0
2011-08-26 09:50:00,58.01,58.05,57.82,57.83,24600.0,42.4381,42.4674,42.2991,42.3064,24600.0
2011-08-26 09:55:00,57.86,58.09,57.86,58.09,15100.0,42.3284,42.4966,42.3284,42.4966,15100.0
2011-08-26 10:00:00,58.09,58.09,57.5,57.59,69600.0,42.4966,42.4966,42.065,42.1309,69600.0
2011-08-26 10:05:00,57.51,57.59,57.32,57.58,21300.0,42.0723,42.1309,41.9333,42.1235,21300.0
2011-08-26 10:10:00,57.57,57.73,57.45,57.6,17300.0,42.1162,42.2333,42.0284,42.1382,17300.0
2011-08-26 10:15:00,57.6,57.85,57.6,57.8,8100.0,42.1382,42.3211,42.1382,42.2845,8100.0
2011-08-26 10:20:00,57.79,58.17,57.77,58.05,20300.0,42.2772,42.5552,42.2625,42.4674,20300.0
2011-08-26 10:25:00,58.09,58.41,58.09,58.19,15400.0,42.4966,42.7307,42.4966,42.5698,15400.0
2011-08-26 10:30:00,58.19,58.26,57.97,57.97,9100.0,42.5698,42.621,42.4089,42.4089,9100.0
2011-08-26 10:35:00,58.0,58.2,57.98,58.1,44500.0,42.4308,42.5771,42.4162,42.504,44500.0
2011-08-26 10:40:00,58.1,58.34,58.05,58.34,11400.0,42.504,42.6795,42.4674,42.6795,11400.0
2011-08-26 10:45:00,58.39,58.85,58.34,58.73,17600.0,42.7161,43.0526,42.6795,42.9649,17600.0
2011-08-26 10:50:00,58.69,58.76,58.52,58.52,23500.0,42.9356,42.9868,42.8112,42.8112,23500.0
2011-08-26 10:55:00,58.52,58.59,58.39,58.42,30200.0,42.8112,42.8624,42.7161,42.7381,30200.0
2011-08-26 11:00:00,58.39,58.61,58.31,58.57,29400.0,42.7161,42.8771,42.6576,42.8478,29400.0
2011-08-26 11:05:00,58.59,58.76,58.55,58.69,18200.0,42.8624,42.9868,42.8332,42.9356,18200.0
2011-08-26 11:10:00,58.68,58.98,58.67,58.93,12700.0,42.9283,43.1477,42.921,43.1112,12700.0
2011-08-26 11:15:00,58.92,59.13,58.85,58.88,42000.0,43.1038,43.2575,43.0526,43.0746,42000.0
2011-08-26 11:20:00,58.89,58.94,58.79,58.81,26100.0,43.0819,43.1185,43.0087,43.0234,26100.0
2011-08-26 11:25:00,58.83,58.9,58.71,58.77,18000.0,43.038,43.0892,42.9502,42.9941,18000.0
2011-08-26 11:30:00,58.74,58.87,58.74,58.86,35600.0,42.9722,43.0673,42.9722,43.06,35600.0
2011-08-26 11:35:00,58.88,58.96,58.81,58.81,13200.0,43.0746,43.1331,43.0234,43.0234,13200.0
2011-08-26 11:40:00,58.8,58.84,58.74,58.79,15700.0,43.0161,43.0453,42.9722,43.0087,15700.0
2011-08-26 11:45:00,58.79,58.89,58.75,58.82,28800.0,43.0087,43.0819,42.9795,43.0307,28800.0
2011-08-26 11:50:00,58.8,58.95,58.78,58.95,14600.0,43.0161,43.1258,43.0014,43.1258,14600.0
2011-08-26 11:55:00,58.96,59.03,58.94,58.97,14800.0,43.1331,43.1843,43.1185,43.1404,14800.0
2011-08-26 12:00:00,58.98,59.27,58.98,59.23,19100.0,43.1477,43.3599,43.1477,43.3306,19100.0
2011-08-26 12:05:00,59.28,59.41,59.26,59.41,16900.0,43.3672,43.4623,43.3526,43.4623,16900.0
2011-08-26 12:10:00,59.41,59.51,59.32,59.32,18200.0,43.4623,43.5355,43.3965,43.3965,18200.0
2011-08-26 12:15:00,59.35,59.37,59.26,59.26,8900.0,43.4184,43.4331,43.3526,43.3526,8900.0
2011-08-26 12:20:00,59.27,59.39,59.27,59.32,10900.0,43.3599,43.4477,43.3599,43.3965,10900.0
2011-08-26 12:25:00,59.3,59.43,59.27,59.41,9100.0,43.3818,43.4769,43.3599,43.4623,9100.0
2011-08-26 12:30:00,59.45,59.45,59.27,59.28,10600.0,43.4916,43.4916,43.3599,43.3672,10600.0
2011-08-26 12:35:00,59.26,59.28,59.21,59.28,5400.0,43.3526,43.3672,43.316,43.3672,5400.0
2011-08-26 12:40:00,59.3,59.36,59.21,59.23,5500.0,43.3818,43.4257,43.316,43.3306,5500.0
2011-08-26 12:45:00,59.19,59.21,59.14,59.16,2400.0,43.3014,43.316,43.2648,43.2794,2400.0
2011-08-26 12:50:00,59.1,59.22,59.1,59.15,19600.0,43.2355,43.3233,43.2355,43.2721,19600.0
2011-08-26 12:55:00,59.2,59.25,59.2,59.22,2800.0,43.3087,43.3453,43.3087,43.3233,2800.0
2011-08-26 13:00:00,59.21,59.21,59.14,59.17,7300.0,43.316,43.316,43.2648,43.2867,7300.0
2011-08-26 13:05:00,59.17,59.34,59.17,59.26,17200.0,43.2867,43.4111,43.2867,43.3526,17200.0
2011-08-26 13:10:00,59.28,59.36,59.25,59.34,17200.0,43.3672,43.4257,43.3453,43.4111,17200.0
2011-08-26 13:15:00,59.35,59.41,59.34,59.34,16100.0,43.4184,43.4623,43.4111,43.4111,16100.0
2011-08-26 13:20:00,59.33,59.36,59.3,59.35,15400.0,43.4038,43.4257,43.3818,43.4184,15400.0
2011-08-26 13:25:00,59.36,59.46,59.36,59.46,8000.0,43.4257,43.4989,43.4257,43.4989,8000.0
2011-08-26 13:30:00,59.46,59.48,59.45,59.47,12800.0,43.4989,43.5135,43.4916,43.5062,12800.0
2011-08-26 13:35:00,59.44,59.52,59.41,59.43,14700.0,43.4843,43.5428,43.4623,43.4769,14700.0
2011-08-26 13:40:00,59.42,59.56,59.42,59.49,8400.0,43.4696,43.572,43.4696,43.5208,8400.0
2011-08-26 13:45:00,59.49,59.55,59.47,59.51,6100.0,43.5208,43.5647,43.5062,43.5355,6100.0
2011-08-26 13:50:00,59.49,59.49,59.36,59.45,4700.0,43.5208,43.5208,43.4257,43.4916,4700.0
2011-08-26 13:55:00,59.45,59.5,59.4,59.47,7900.0,43.4916,43.5282,43.455,43.5062,7900.0
2011-08-26 14:00:00,59.46,59.53,59.45,59.45,11100.0,43.4989,43.5501,43.4916,43.4916,11100.0
2011-08-26 14:05:00,59.43,59.43,59.29,59.34,13600.0,43.4769,43.4769,43.3745,43.4111,13600.0
2011-08-26 14:10:00,59.3,59.33,59.23,59.26,8000.0,43.3818,43.4038,43.3306,43.3526,8000.0
2011-08-26 14:15:00,59.24,59.3,59.2,59.3,6900.0,43.3379,43.3818,43.3087,43.3818,6900.0
2011-08-26 14:20:00,59.28,59.31,59.26,59.28,3900.0,43.3672,43.3892,43.3526,43.3672,3900.0
2011-08-26 14:25:00,59.28,59.28,59.11,59.12,18800.0,43.3672,43.3672,43.2428,43.2502,18800.0
2011-08-26 14:30:00,59.14,59.21,59.12,59.21,16200.0,43.2648,43.316,43.2502,43.316,16200.0
2011-08-26 14:35:00,59.21,59.21,59.04,59.11,15800.0,43.316,43.316,43.1916,43.2428,15800.0
2011-08-26 14:40:00,59.13,59.21,59.13,59.21,20800.0,43.2575,43.316,43.2575,43.316,20800.0
2011-08-26 14:45:00,59.2,59.3,59.19,59.25,19600.0,43.3087,43.3818,43.3014,43.3453,19600.0
2011-08-26 14:50:00,59.23,59.3,59.23,59.23,27700.0,43.3306,43.3818,43.3306,43.3306,27700.0
2011-08-26 14:55:00,59.21,59.25,59.19,59.25,5500.0,43.316,43.3453,43.3014,43.3453,5500.0
2011-08-26 15:00:00,59.25,59.25,59.11,59.13,22700.0,43.3453,43.3453,43.2428,43.2575,22700.0
2011-08-26 15:05:00,59.1,59.12,59.01,59.03,11800.0,43.2355,43.2502,43.1697,43.1843,11800.0
2011-08-26 15:10:00,59.01,59.05,58.96,59.02,11100.0,43.1697,43.199,43.1331,43.177,11100.0
2011-08-26 15:15:00,59.02,59.03,58.87,58.9,53800.0,43.177,43.1843,43.0673,43.0892,53800.0
2011-08-26 15:20:00,58.9,58.97,58.9,58.9,11000.0,43.0892,43.1404,43.0892,43.0892,11000.0
2011-08-26 15:25:00,58.86,58.98,58.84,58.97,24900.0,43.06,43.1477,43.0453,43.1404,24900.0
2011-08-26 15:30:00,58.98,59.07,58.93,59.07,15900.0,43.1477,43.2136,43.1112,43.2136,15900.0
2011-08-26 15:35:00,59.07,59.13,59.01,59.12,16700.0,43.2136,43.2575,43.1697,43.2502,16700.0
2011-08-26 15:40:00,59.12,59.19,59.12,59.18,11600.0,43.2502,43.3014,43.2502,43.2941,11600.0
2011-08-26 15:45:00,59.18,59.22,59.13,59.18,88600.0,43.2941,43.3233,43.2575,43.2941,88600.0
2011-08-26 15:50:00,59.18,59.21,59.12,59.2,105700.0,43.2941,43.316,43.2502,43.3087,105700.0
2011-08-26 15:55:00,59.21,59.27,59.2,59.22,157700.0,43.316,43.3599,43.3087,43.3233,157700.0
2011-08-29 09:30:00,60.08,60.34,60.06,60.32,88100.0,43.9525,44.1427,43.9378,44.128,88100.0
2011-08-29 09:35:00,60.3,60.38,60.26,60.29,32900.0,44.1134,44.1719,44.0841,44.1061,32900.0
2011-08-29 09:40:00,60.29,60.4,60.24,60.35,12800.0,44.1061,44.1866,44.0695,44.15,12800.0
2011-08-29 09:45:00,60.36,60.43,60.28,60.42,29200.0,44.1573,44.2085,44.0988,44.2012,29200.0
2011-08-29 09:50:00,60.42,60.47,60.37,60.39,56200.0,44.2012,44.2378,44.1646,44.1792,56200.0
2011-08-29 09:55:00,60.42,60.43,60.31,60.4,21600.0,44.2012,44.2085,44.1207,44.1866,21600.0
2011-08-29 10:00:00,60.41,60.46,60.33,60.36,23400.0,44.1939,44.2305,44.1354,44.1573,23400.0
2011-08-29 10:05:00,60.4,60.46,60.33,60.39,7900.0,44.1866,44.2305,44.1354,44.1792,7900.0
2011-08-29 10:10:00,60.43,60.52,60.39,60.47,7000.0,44.2085,44.2744,44.1792,44.2378,7000.0
2011-08-29 10:15:00,60.51,60.53,60.44,60.52,8900.0,44.267,44.2817,44.2158,44.2744,8900.0
2011-08-29 10:20:00,60.52,60.6,60.5,60.58,8800.0,44.2744,44.3329,44.2597,44.3182,8800.0
2011-08-29 10:25:00,60.59,60.6,60.48,60.49,28200.0,44.3256,44.3329,44.2451,44.2524,28200.0
2011-08-29 10:30:00,60.49,60.52,60.43,60.51,7000.0,44.2524,44.2744,44.2085,44.267,7000.0
2011-08-29 10:35:00,60.5,60.52,60.46,60.51,12000.0,44.2597,44.2744,44.2305,44.267,12000.0
2011-08-29 10:40:00,60.5,60.52,60.44,60.46,18000.0,44.2597,44.2744,44.2158,44.2305,18000.0
2011-08-29 10:45:00,60.48,60.5,60.43,60.43,4300.0,44.2451,44.2597,44.2085,44.2085,4300.0
2011-08-29 10:50:00,60.47,60.5,60.46,60.48,5000.0,44.2378,44.2597,44.2305,44.2451,5000.0
2011-08-29 10:55:00,60.47,60.47,60.39,60.42,12000.0,44.2378,44.2378,44.1792,44.2012,12000.0
2011-08-29 11:00:00,60.43,60.44,60.35,60.37,8400.0,44.2085,44.2158,44.15,44.1646,8400.0
2011-08-29 11:05:00,60.36,60.37,60.3,60.32,24900.0,44.1573,44.1646,44.1134,44.128,24900.0
2011-08-29 11:10:00,60.31,60.38,60.31,60.37,7000.0,44.1207,44.1719,44.1207,44.1646,7000.0
2011-08-29 11:15:00,60.36,60.42,60.35,60.4,13100.0,44.1573,44.2012,44.15,44.1866,13100.0
2011-08-29 11:20:00,60.42,60.43,60.36,60.37,8800.0,44.2012,44.2085,44.1573,44.1646,8800.0
2011-08-29 11:25:00,60.38,60.43,60.37,60.38,2800.0,44.1719,44.2085,44.1646,44.1719,2800.0
2011-08-29 11:30:00,60.41,60.41,60.38,60.4,4000.0,44.1939,44.1939,44.1719,44.1866,4000.0
2011-08-29 11:35:00,60.4,60.54,60.4,60.49,4200.0,44.1866,44.289,44.1866,44.2524,4200.0
2011-08-29 11:40:00,60.51,60.52,60.48,60.51,7700.0,44.267,44.2744,44.2451,44.267,7700.0
2011-08-29 11:45:00,60.52,60.58,60.52,60.57,6300.0,44.2744,44.3182,44.2744,44.3109,6300.0
2011-08-29 11:50:00,60.56,60.62,60.56,60.57,3000.0,44.3036,44.3475,44.3036,44.3109,3000.0
2011-08-29 11:55:00,60.57,60.6,60.54,60.54,7200.0,44.3109,44.3329,44.289,44.289,7200.0
2011-08-29 12:00:00,60.57,60.65,60.57,60.65,5200.0,44.3109,44.3695,44.3109,44.3695,5200.0
2011-08-29 12:05:00,60.66,60.67,60.65,60.65,2700.0,44.3768,44.3841,44.3695,44.3695,2700.0
2011-08-29 12:10:00,60.66,60.66,60.63,60.64,10900.0,44.3768,44.3768,44.3548,44.3621,10900.0
2011-08-29 12:15:00,60.64,60.66,60.63,60.65,40300.0,44.3621,44.3768,44.3548,44.3695,40300.0
2011-08-29 12:20:00,60.65,60.67,60.65,60.67,2900.0,44.3695,44.3841,44.3695,44.3841,2900.0
2011-08-29 12:25:00,60.67,60.68,60.63,60.64,11700.0,44.3841,44.3914,44.3548,44.3621,11700.0
2011-08-29 12:30:00,60.64,60.66,60.6,60.62,29100.0,44.3621,44.3768,44.3329,44.3475,29100.0
2011-08-29 12:35:00,60.62,60.66,60.62,60.66,25100.0,44.3475,44.3768,44.3475,44.3768,25100.0
2011-08-29 12:40:00,60.66,60.8,60.66,60.79,27000.0,44.3768,44.4792,44.3768,44.4719,27000.0
2011-08-29 12:45:00,60.78,60.8,60.71,60.71,42500.0,44.4646,44.4792,44.4134,44.4134,42500.0
2011-08-29 12:50:00,60.72,60.77,60.71,60.77,30800.0,44.4207,44.4572,44.4134,44.4572,30800.0
2011-08-29 12:55:00,60.77,60.79,60.74,60.75,25000.0,44.4572,44.4719,44.4353,44.4426,25000.0
2011-08-29 13:00:00,60.75,60.79,60.74,60.78,11700.0,44.4426,44.4719,44.4353,44.4646,11700.0
2011-08-29 13:05:00,60.78,60.84,60.77,60.83,22000.0,44.4646,44.5085,44.4572,44.5011,22000.0
2011-08-29 13:10:00,60.83,60.88,60.83,60.85,18400.0,44.5011,44.5377,44.5011,44.5158,18400.0
2011-08-29 13:15:00,60.86,60.86,60.83,60.84,16700.0,44.5231,44.5231,44.5011,44.5085,16700.0
2011-08-29 13:20:00,60.84,60.85,60.81,60.84,37700.0,44.5085,44.5158,44.4865,44.5085,37700.0
2011-08-29 13:25:00,60.84,60.86,60.8,60.8,19300.0,44.5085,44.5231,44.4792,44.4792,19300.0
2011-08-29 13:30:00,60.81,60.81,60.77,60.79,8100.0,44.4865,44.4865,44.4572,44.4719,8100.0
2011-08-29 13:35:00,60.8,60.8,60.77,60.79,5900.0,44.4792,44.4792,44.4572,44.4719,5900.0
2011-08-29 13:40:00,60.79,60.81,60.73,60.75,17300.0,44.4719,44.4865,44.428,44.4426,17300.0
2011-08-29 13:45:00,60.75,60.75,60.71,60.72,19600.0,44.4426,44.4426,44.4134,44.4207,19600.0
2011-08-29 13:50:00,60.74,60.79,60.72,60.77,17300.0,44.4353,44.4719,44.4207,44.4572,17300.0
2011-08-29 13:55:00,60.76,60.81,60.76,60.77,8800.0,44.4499,44.4865,44.4499,44.4572,8800.0
2011-08-29 14:00:00,60.77,60.86,60.77,60.85,25600.0,44.4572,44.5231,44.4572,44.5158,25600.0
2011-08-29 14:05:00,60.85,60.87,60.83,60.87,12100.0,44.5158,44.5304,44.5011,44.5304,12100.0
2011-08-29 14:10:00,60.89,60.91,60.88,60.91,5900.0,44.545,44.5597,44.5377,44.5597,5900.0
2011-08-29 14:15:00,60.92,60.95,60.87,60.87,8300.0,44.567,44.5889,44.5304,44.5304,8300.0
2011-08-29 14:20:00,60.87,60.91,60.87,60.89,4900.0,44.5304,44.5597,44.5304,44.545,4900.0
2011-08-29 14:25:00,60.89,60.93,60.89,60.93,12500.0,44.545,44.5743,44.545,44.5743,12500.0
2011-08-29 14:30:00,60.95,60.99,60.92,60.99,5200.0,44.5889,44.6182,44.567,44.6182,5200.0
2011-08-29 14:35:00,61.0,61.03,60.99,61.0,11000.0,44.6255,44.6475,44.6182,44.6255,11000.0
2011-08-29 14:40:00,60.99,61.0,60.97,60.97,7900.0,44.6182,44.6255,44.6036,44.6036,7900.0
2011-08-29 14:45:00,60.99,61.02,60.97,61.01,5300.0,44.6182,44.6401,44.6036,44.6328,5300.0
2011-08-29 14:50:00,61.02,61.03,60.97,60.97,3000.0,44.6401,44.6475,44.6036,44.6036,3000.0
2011-08-29 14:55:00,60.95,60.95,60.9,60.9,5700.0,44.5889,44.5889,44.5523,44.5523,5700.0
2011-08-29 15:00:00,60.94,60.97,60.93,60.97,23000.0,44.5816,44.6036,44.5743,44.6036,23000.0
2011-08-29 15:05:00,60.96,60.97,60.9,60.91,2000.0,44.5962,44.6036,44.5523,44.5597,2000.0
2011-08-29 15:10:00,60.91,60.95,60.91,60.95,1700.0,44.5597,44.5889,44.5597,44.5889,1700.0
2011-08-29 15:15:00,60.97,61.02,60.95,60.96,18300.0,44.6036,44.6401,44.5889,44.5962,18300.0
2011-08-29 15:20:00,60.98,61.06,60.98,61.04,20400.0,44.6109,44.6694,44.6109,44.6548,20400.0
2011-08-29 15:25:00,61.02,61.03,61.0,61.03,2700.0,44.6401,44.6475,44.6255,44.6475,2700.0
2011-08-29 15:30:00,61.02,61.08,61.01,61.08,9400.0,44.6401,44.684,44.6328,44.684,9400.0
2011-08-29 15:35:00,61.06,61.08,61.01,61.07,8500.0,44.6694,44.684,44.6328,44.6767,8500.0
2011-08-29 15:40:00,61.09,61.11,61.05,61.09,7900.0,44.6913,44.706,44.6621,44.6913,7900.0
2011-08-29 15:45:00,61.12,61.12,61.05,61.07,11600.0,44.7133,44.7133,44.6621,44.6767,11600.0
2011-08-29 15:50:00,61.06,61.1,61.04,61.1,18600.0,44.6694,44.6987,44.6548,44.6987,18600.0
2011-08-29 15:55:00,61.09,61.17,61.09,61.13,15500.0,44.6913,44.7499,44.6913,44.7206,15500.0
2011-08-30 09:30:00,60.91,60.91,60.71,60.83,53300.0,44.5597,44.5597,44.4134,44.5011,53300.0
2011-08-30 09:35:00,60.85,60.94,60.83,60.87,28100.0,44.5158,44.5816,44.5011,44.5304,28100.0
2011-08-30 09:40:00,60.89,60.93,60.83,60.9,8000.0,44.545,44.5743,44.5011,44.5523,8000.0
2011-08-30 09:45:00,60.92,60.97,60.88,60.88,9100.0,44.567,44.6036,44.5377,44.5377,9100.0
2011-08-30 09:50:00,60.86,60.87,60.78,60.82,24100.0,44.5231,44.5304,44.4646,44.4938,24100.0
2011-08-30 09:55:00,60.8,60.86,60.73,60.73,22100.0,44.4792,44.5231,44.428,44.428,22100.0
2011-08-30 10:00:00,60.72,60.77,60.32,60.33,71400.0,44.4207,44.4572,44.128,44.1354,71400.0
2011-08-30 10:05:00,60.32,60.55,60.32,60.55,35800.0,44.128,44.2963,44.128,44.2963,35800.0
2011-08-30 10:10:00,60.54,60.69,60.5,60.64,99100.0,44.289,44.3987,44.2597,44.3621,99100.0
2011-08-30 10:15:00,60.64,60.66,60.52,60.54,45800.0,44.3621,44.3768,44.2744,44.289,45800.0
2011-08-30 10:20:00,60.52,60.54,60.45,60.54,10000.0,44.2744,44.289,44.2231,44.289,10000.0
2011-08-30 10:25:00,60.51,60.66,60.51,60.64,3500.0,44.267,44.3768,44.267,44.3621,3500.0
2011-08-30 10:30:00,60.63,60.78,60.61,60.76,3700.0,44.3548,44.4646,44.3402,44.4499,3700.0
2011-08-30 10:35:00,60.77,60.77,60.69,60.71,13100.0,44.4572,44.4572,44.3987,44.4134,13100.0
2011-08-30 10:40:00,60.73,60.73,60.61,60.63,10600.0,44.428,44.428,44.3402,44.3548,10600.0
2011-08-30 10:45:00,60.68,60.71,60.52,60.53,11400.0,44.3914,44.4134,44.2744,44.2817,11400.0
2011-08-30 10:50:00,60.53,60.62,60.53,60.58,12300.0,44.2817,44.3475,44.2817,44.3182,12300.0
2011-08-30 10:55:00,60.58,60.72,60.58,60.65,12500.0,44.3182,44.4207,44.3182,44.3695,12500.0
2011-08-30 11:00:00,60.6,60.74,60.59,60.73,5600.0,44.3329,44.4353,44.3256,44.428,5600.0
2011-08-30 11:05:00,60.72,60.8,60.72,60.8,12700.0,44.4207,44.4792,44.4207,44.4792,12700.0
2011-08-30 11:10:00,60.78,60.85,60.77,60.85,2900.0,44.4646,44.5158,44.4572,44.5158,2900.0
2011-08-30 11:15:00,60.88,60.9,60.76,60.77,18400.0,44.5377,44.5523,44.4499,44.4572,18400.0
2011-08-30 11:20:00,60.77,60.86,60.76,60.86,4100.0,44.4572,44.5231,44.4499,44.5231,4100.0
2011-08-30 11:25:00,60.85,61.04,60.82,60.97,26000.0,44.5158,44.6548,44.4938,44.6036,26000.0
2011-08-30 11:30:00,60.97,61.02,60.94,61.02,5500.0,44.6036,44.6401,44.5816,44.6401,5500.0
2011-08-30 11:35:00,61.02,61.23,61.02,61.21,10600.0,44.6401,44.7938,44.6401,44.7791,10600.0
2011-08-30 11:40:00,61.18,61.31,61.18,61.27,8300.0,44.7572,44.8523,44.7572,44.823,8300.0
2011-08-30 11:45:00,61.26,61.26,61.16,61.16,7900.0,44.8157,44.8157,44.7426,44.7426,7900.0
2011-08-30 11:50:00,61.17,61.18,61.13,61.18,9400.0,44.7499,44.7572,44.7206,44.7572,9400.0
2011-08-30 11:55:00,61.17,61.22,61.16,61.19,3900.0,44.7499,44.7864,44.7426,44.7645,3900.0
2011-08-30 12:00:00,61.2,61.2,61.06,61.06,5700.0,44.7718,44.7718,44.6694,44.6694,5700.0
2011-08-30 12:05:00,61.06,61.12,61.03,61.03,9700.0,44.6694,44.7133,44.6475,44.6475,9700.0
2011-08-30 12:10:00,61.03,61.1,61.03,61.03,15600.0,44.6475,44.6987,44.6475,44.6475,15600.0
2011-08-30 12:15:00,61.0,61.06,61.0,61.05,4600.0,44.6255,44.6694,44.6255,44.6621,4600.0
2011-08-30 12:20:00,61.07,61.11,61.07,61.11,2600.0,44.6767,44.706,44.6767,44.706,2600.0
2011-08-30 12:25:00,61.11,61.11,61.02,61.02,15200.0,44.706,44.706,44.6401,44.6401,15200.0
2011-08-30 12:30:00,61.02,61.05,60.99,61.05,5600.0,44.6401,44.6621,44.6182,44.6621,5600.0
2011-08-30 12:35:00,61.04,61.04,61.0,61.01,5000.0,44.6548,44.6548,44.6255,44.6328,5000.0
2011-08-30 12:40:00,61.0,61.0,60.83,60.83,13000.0,44.6255,44.6255,44.5011,44.5011,13000.0
2011-08-30 12:45:00,60.84,60.85,60.8,60.83,4300.0,44.5085,44.5158,44.4792,44.5011,4300.0
2011-08-30 12:50:00,60.84,60.87,60.81,60.82,4900.0,44.5085,44.5304,44.4865,44.4938,4900.0
2011-08-30 12:55:00,60.8,60.8,60.74,60.79,20600.0,44.4792,44.4792,44.4353,44.4719,20600.0
2011-08-30 13:00:00,60.83,60.83,60.72,60.75,9100.0,44.5011,44.5011,44.4207,44.4426,9100.0
2011-08-30 13:05:00,60.74,60.82,60.73,60.82,14500.0,44.4353,44.4938,44.428,44.4938,14500.0
2011-08-30 13:10:00,60.79,60.92,60.79,60.9,6400.0,44.4719,44.567,44.4719,44.5523,6400.0
2011-08-30 13:15:00,60.9,60.91,60.83,60.89,7800.0,44.5523,44.5597,44.5011,44.545,7800.0
2011-08-30 13:20:00,60.91,60.99,60.9,60.99,10400.0,44.5597,44.6182,44.5523,44.6182,10400.0
2011-08-30 13:25:00,60.99,61.0,60.89,60.92,16900.0,44.6182,44.6255,44.545,44.567,16900.0
2011-08-30 13:30:00,60.93,60.93,60.76,60.79,12400.0,44.5743,44.5743,44.4499,44.4719,12400.0
2011-08-30 13:35:00,60.79,60.82,60.76,60.79,5700.0,44.4719,44.4938,44.4499,44.4719,5700.0
2011-08-30 13:40:00,60.81,60.91,60.81,60.87,7700.0,44.4865,44.5597,44.4865,44.5304,7700.0
2011-08-30 13:45:00,60.85,60.99,60.84,60.94,10900.0,44.5158,44.6182,44.5085,44.5816,10900.0
2011-08-30 13:50:00,60.92,60.94,60.85,60.9,18900.0,44.567,44.5816,44.5158,44.5523,18900.0
2011-08-30 13:55:00,60.92,60.96,60.88,60.9,14300.0,44.567,44.5962,44.5377,44.5523,14300.0
2011-08-30 14:00:00,60.93,61.05,60.81,60.84,28500.0,44.5743,44.6621,44.4865,44.5085,28500.0
2011-08-30 14:05:00,60.85,60.94,60.78,60.94,14300.0,44.5158,44.5816,44.4646,44.5816,14300.0
2011-08-30 14:10:00,60.94,61.12,60.84,61.12,16500.0,44.5816,44.7133,44.5085,44.7133,16500.0
2011-08-30 14:15:00,61.14,61.17,61.07,61.11,14400.0,44.7279,44.7499,44.6767,44.706,14400.0
2011-08-30 14:20:00,61.09,61.17,61.06,61.14,11700.0,44.6913,44.7499,44.6694,44.7279,11700.0
2011-08-30 14:25:00,61.13,61.24,61.12,61.24,15200.0,44.7206,44.8011,44.7133,44.8011,15200.0
2011-08-30 14:30:00,61.24,61.27,61.19,61.27,20800.0,44.8011,44.823,44.7645,44.823,20800.0
2011-08-30 14:35:00,61.26,61.26,61.16,61.23,30400.0,44.8157,44.8157,44.7426,44.7938,30400.0
2011-08-30 14:40:00,61.24,61.28,61.21,61.25,12400.0,44.8011,44.8303,44.7791,44.8084,12400.0
2011-08-30 14:45:00,61.25,61.28,61.14,61.16,11400.0,44.8084,44.8303,44.7279,44.7426,11400.0
2011-08-30 14:50:00,61.19,61.25,61.07,61.12,21800.0,44.7645,44.8084,44.6767,44.7133,21800.0
2011-08-30 14:55:00,61.11,61.3,61.07,61.29,23800.0,44.706,44.845,44.6767,44.8377,23800.0
2011-08-30 15:00:00,61.26,61.26,61.17,61.21,22000.0,44.8157,44.8157,44.7499,44.7791,22000.0
2011-08-30 15:05:00,61.2,61.3,61.2,61.28,19300.0,44.7718,44.845,44.7718,44.8303,19300.0
2011-08-30 15:10:00,61.24,61.27,61.19,61.23,15800.0,44.8011,44.823,44.7645,44.7938,15800.0
2011-08-30 15:15:00,61.24,61.27,61.2,61.25,11000.0,44.8011,44.823,44.7718,44.8084,11000.0
2011-08-30 15:20:00,61.25,61.25,61.18,61.23,6300.0,44.8084,44.8084,44.7572,44.7938,6300.0
2011-08-30 15:25:00,61.23,61.32,61.19,61.32,18600.0,44.7938,44.8596,44.7645,44.8596,18600.0
2011-08-30 15:30:00,61.32,61.47,61.3,61.47,48200.0,44.8596,44.9693,44.845,44.9693,48200.0
2011-08-30 15:35:00,61.49,61.53,61.45,61.51,22200.0,44.984,45.0132,44.9547,44.9986,22200.0
2011-08-30 15:40:00,61.5,61.57,61.46,61.56,57400.0,44.9913,45.0425,44.962,45.0352,57400.0
2011-08-30 15:45:00,61.57,61.57,61.44,61.5,45000.0,45.0425,45.0425,44.9474,44.9913,45000.0
2011-08-30 15:50:00,61.49,61.49,61.34,61.38,39300.0,44.984,44.984,44.8742,44.9035,39300.0
2011-08-30 15:55:00,61.37,61.37,61.16,61.16,120500.0,44.8962,44.8962,44.7426,44.7426,120500.0
2011-08-31 09:30:00,61.64,61.75,61.57,61.67,88300.0,45.0937,45.1742,45.0425,45.1157,88300.0
2011-08-31 09:35:00,61.66,61.71,61.55,61.61,18800.0,45.1083,45.1449,45.0279,45.0718,18800.0
2011-08-31 09:40:00,61.62,61.88,61.58,61.84,46000.0,45.0791,45.2693,45.0498,45.24,46000.0
2011-08-31 09:45:00,61.86,61.9,61.8,61.89,38300.0,45.2547,45.2839,45.2108,45.2766,38300.0
2011-08-31 09:50:00,61.91,62.02,61.88,62.0,7800.0,45.2912,45.3717,45.2693,45.3571,7800.0
2011-08-31 09:55:00,61.98,61.99,61.91,61.91,6900.0,45.3424,45.3498,45.2912,45.2912,6900.0
2011-08-31 10:00:00,61.98,62.04,61.95,61.95,15900.0,45.3424,45.3863,45.3205,45.3205,15900.0
2011-08-31 10:05:00,61.99,61.99,61.9,61.93,7200.0,45.3498,45.3498,45.2839,45.3059,7200.0
2011-08-31 10:10:00,61.95,62.09,61.92,62.08,8200.0,45.3205,45.4229,45.2985,45.4156,8200.0
2011-08-31 10:15:00,62.09,62.14,62.09,62.13,16800.0,45.4229,45.4595,45.4229,45.4522,16800.0
2011-08-31 10:20:00,62.12,62.12,62.05,62.05,3800.0,45.4449,45.4449,45.3936,45.3936,3800.0
2011-08-31 10:25:00,62.02,62.02,61.97,62.01,14500.0,45.3717,45.3717,45.3351,45.3644,14500.0
2011-08-31 10:30:00,61.99,62.05,61.96,61.99,6100.0,45.3498,45.3936,45.3278,45.3498,6100.0
2011-08-31 10:35:00,62.0,62.04,61.98,61.98,3300.0,45.3571,45.3863,45.3424,45.3424,3300.0
2011-08-31 10:40:00,61.97,62.0,61.91,61.93,10700.0,45.3351,45.3571,45.2912,45.3059,10700.0
2011-08-31 10:45:00,61.92,62.0,61.87,61.88,26300.0,45.2985,45.3571,45.262,45.2693,26300.0
2011-08-31 10:50:00,61.9,61.93,61.87,61.89,9500.0,45.2839,45.3059,45.262,45.2766,9500.0
2011-08-31 10:55:00,61.88,61.88,61.76,61.77,4400.0,45.2693,45.2693,45.1815,45.1888,4400.0
2011-08-31 11:00:00,61.8,61.8,61.7,61.74,9900.0,45.2108,45.2108,45.1376,45.1669,9900.0
2011-08-31 11:05:00,61.73,61.81,61.69,61.76,7800.0,45.1595,45.2181,45.1303,45.1815,7800.0
2011-08-31 11:10:00,61.8,61.86,61.79,61.83,24500.0,45.2108,45.2547,45.2034,45.2327,24500.0
2011-08-31 11:15:00,61.82,61.83,61.66,61.66,45200.0,45.2254,45.2327,45.1083,45.1083,45200.0
2011-08-31 11:20:00,61.67,61.68,61.54,61.58,76100.0,45.1157,45.123,45.0205,45.0498,76100.0
2011-08-31 11:25:00,61.58,61.67,61.56,61.64,9400.0,45.0498,45.1157,45.0352,45.0937,9400.0
2011-08-31 11:30:00,61.64,61.67,61.56,61.57,13300.0,45.0937,45.1157,45.0352,45.0425,13300.0
2011-08-31 11:35:00,61.6,61.7,61.6,61.66,24100.0,45.0644,45.1376,45.0644,45.1083,24100.0
2011-08-31 11:40:00,61.7,61.74,61.7,61.73,7300.0,45.1376,45.1669,45.1376,45.1595,7300.0
2011-08-31 11:45:00,61.73,61.73,61.61,61.61,18600.0,45.1595,45.1595,45.0718,45.0718,18600.0
2011-08-31 11:50:00,61.61,61.65,61.56,61.63,11700.0,45.0718,45.101,45.0352,45.0864,11700.0
2011-08-31 11:55:00,61.6,61.61,61.54,61.56,8900.0,45.0644,45.0718,45.0205,45.0352,8900.0
2011-08-31 12:00:00,61.54,61.63,61.53,61.61,9800.0,45.0205,45.0864,45.0132,45.0718,9800.0
2011-08-31 12:05:00,61.66,61.69,61.66,61.67,3900.0,45.1083,45.1303,45.1083,45.1157,3900.0
2011-08-31 12:10:00,61.68,61.75,61.67,61.75,16800.0,45.123,45.1742,45.1157,45.1742,16800.0
2011-08-31 12:15:00,61.75,61.76,61.71,61.71,7300.0,45.1742,45.1815,45.1449,45.1449,7300.0
2011-08-31 12:20:00,61.73,61.81,61.73,61.81,13100.0,45.1595,45.2181,45.1595,45.2181,13100.0
2011-08-31 12:25:00,61.79,61.81,61.75,61.75,4600.0,45.2034,45.2181,45.1742,45.1742,4600.0
2011-08-31 12:30:00,61.76,61.86,61.76,61.86,7700.0,45.1815,45.2547,45.1815,45.2547,7700.0
2011-08-31 12:35:00,61.86,61.89,61.82,61.84,18800.0,45.2547,45.2766,45.2254,45.24,18800.0
2011-08-31 12:40:00,61.83,61.87,61.81,61.83,9800.0,45.2327,45.262,45.2181,45.2327,9800.0
2011-08-31 12:45:00,61.82,61.82,61.77,61.8,5600.0,45.2254,45.2254,45.1888,45.2108,5600.0
2011-08-31 12:50:00,61.82,61.91,61.82,61.88,7700.0,45.2254,45.2912,45.2254,45.2693,7700.0
2011-08-31 12:55:00,61.88,61.91,61.87,61.9,5800.0,45.2693,45.2912,45.262,45.2839,5800.0
2011-08-31 13:00:00,61.93,61.97,61.86,61.87,16700.0,45.3059,45.3351,45.2547,45.262,16700.0
2011-08-31 13:05:00,61.86,61.88,61.82,61.83,9800.0,45.2547,45.2693,45.2254,45.2327,9800.0
2011-08-31 13:10:00,61.83,61.9,61.83,61.88,7300.0,45.2327,45.2839,45.2327,45.2693,7300.0
2011-08-31 13:15:00,61.86,61.86,61.79,61.82,19200.0,45.2547,45.2547,45.2034,45.2254,19200.0
2011-08-31 13:20:00,61.81,61.84,61.75,61.76,9500.0,45.2181,45.24,45.1742,45.1815,9500.0
2011-08-31 13:25:00,61.76,61.8,61.73,61.8,9000.0,45.1815,45.2108,45.1595,45.2108,9000.0
2011-08-31 13:30:00,61.79,61.82,61.74,61.79,30300.0,45.2034,45.2254,45.1669,45.2034,30300.0
2011-08-31 13:35:00,61.8,61.85,61.78,61.81,20500.0,45.2108,45.2473,45.1961,45.2181,20500.0
2011-08-31 13:40:00,61.83,61.86,61.77,61.8,7900.0,45.2327,45.2547,45.1888,45.2108,7900.0
2011-08-31 13:45:00,61.79,61.79,61.7,61.72,34300.0,45.2034,45.2034,45.1376,45.1522,34300.0
2011-08-31 13:50:00,61.72,61.72,61.66,61.66,35200.0,45.1522,45.1522,45.1083,45.1083,35200.0
2011-08-31 13:55:00,61.66,61.67,61.58,61.59,7100.0,45.1083,45.1157,45.0498,45.0571,7100.0
2011-08-31 14:00:00,61.63,61.66,61.56,61.59,6700.0,45.0864,45.1083,45.0352,45.0571,6700.0
2011-08-31 14:05:00,61.54,61.59,61.52,61.54,28700.0,45.0205,45.0571,45.0059,45.0205,28700.0
2011-08-31 14:10:00,61.54,61.58,61.47,61.47,8800.0,45.0205,45.0498,44.9693,44.9693,8800.0
2011-08-31 14:15:00,61.46,61.55,61.46,61.53,12000.0,44.962,45.0279,44.962,45.0132,12000.0
2011-08-31 14:20:00,61.52,61.62,61.52,61.62,14200.0,45.0059,45.0791,45.0059,45.0791,14200.0
2011-08-31 14:25:00,61.62,61.62,61.56,61.58,10800.0,45.0791,45.0791,45.0352,45.0498,10800.0
2011-08-31 14:30:00,61.57,61.59,61.48,61.49,11100.0,45.0425,45.0571,44.9767,44.984,11100.0
2011-08-31 14:35:00,61.49,61.52,61.37,61.44,25500.0,44.984,45.0059,44.8962,44.9474,25500.0
2011-08-31 14:40:00,61.44,61.45,61.28,61.28,28000.0,44.9474,44.9547,44.8303,44.8303,28000.0
2011-08-31 14:45:00,61.29,61.39,61.28,61.38,14400.0,44.8377,44.9108,44.8303,44.9035,14400.0
2011-08-31 14:50:00,61.39,61.4,61.19,61.2,15900.0,44.9108,44.9181,44.7645,44.7718,15900.0
2011-08-31 14:55:00,61.18,61.36,61.18,61.34,13800.0,44.7572,44.8889,44.7572,44.8742,13800.0
2011-08-31 15:00:00,61.34,61.42,61.3,61.42,35100.0,44.8742,44.9328,44.845,44.9328,35100.0
2011-08-31 15:05:00,61.42,61.53,61.42,61.47,25700.0,44.9328,45.0132,44.9328,44.9693,25700.0
2011-08-31 15:10:00,61.45,61.46,61.22,61.24,55000.0,44.9547,44.962,44.7864,44.8011,55000.0
2011-08-31 15:15:00,61.23,61.23,61.06,61.12,25000.0,44.7938,44.7938,44.6694,44.7133,25000.0
2011-08-31 15:20:00,61.13,61.29,61.12,61.27,22000.0,44.7206,44.8377,44.7133,44.823,22000.0
2011-08-31 15:25:00,61.23,61.31,61.2,61.31,12300.0,44.7938,44.8523,44.7718,44.8523,12300.0
2011-08-31 15:30:00,61.34,61.39,61.29,61.32,14100.0,44.8742,44.9108,44.8377,44.8596,14100.0
2011-08-31 15:35:00,61.31,61.51,61.31,61.45,49600.0,44.8523,44.9986,44.8523,44.9547,49600.0
2011-08-31 15:40:00,61.45,61.62,61.45,61.62,25600.0,44.9547,45.0791,44.9547,45.0791,25600.0
2011-08-31 15:45:00,61.64,61.72,61.58,61.7,54500.0,45.0937,45.1522,45.0498,45.1376,54500.0
2011-08-31 15:50:00,61.72,61.75,61.59,61.61,59400.0,45.1522,45.1742,45.0571,45.0718,59400.0
2011-08-31 15:55:00,61.61,61.63,61.39,61.56,53300.0,45.0718,45.0864,44.9108,45.0352,53300.0
2011-09-01 09:30:00,61.58,61.62,61.45,61.52,39500.0,45.0498,45.0791,44.9547,45.0059,39500.0
2011-09-01 09:35:00,61.53,61.67,61.51,61.53,16500.0,45.0132,45.1157,44.9986,45.0132,16500.0
2011-09-01 09:40:00,61.52,61.52,61.38,61.41,21500.0,45.0059,45.0059,44.9035,44.9254,21500.0
2011-09-01 09:45:00,61.42,61.43,61.33,61.33,23900.0,44.9328,44.9401,44.8669,44.8669,23900.0
2011-09-01 09:50:00,61.31,61.32,61.18,61.22,13700.0,44.8523,44.8596,44.7572,44.7864,13700.0
2011-09-01 09:55:00,61.22,61.29,61.22,61.27,11600.0,44.7864,44.8377,44.7864,44.823,11600.0
2011-09-01 10:00:00,61.23,62.01,61.2,61.86,123000.0,44.7938,45.3644,44.7718,45.2547,123000.0
2011-09-01 10:05:00,61.9,61.93,61.78,61.83,17300.0,45.2839,45.3059,45.1961,45.2327,17300.0
2011-09-01 10:10:00,61.8,61.86,61.6,61.6,46900.0,45.2108,45.2547,45.0644,45.0644,46900.0
2011-09-01 10:15:00,61.63,61.69,61.52,61.68,25400.0,45.0864,45.1303,45.0059,45.123,25400.0
2011-09-01 10:20:00,61.69,61.79,61.65,61.77,13600.0,45.1303,45.2034,45.101,45.1888,13600.0
2011-09-01 10:25:00,61.74,61.79,61.67,61.72,11000.0,45.1669,45.2034,45.1157,45.1522,11000.0
2011-09-01 10:30:00,61.65,61.65,61.43,61.51,10700.0,45.101,45.101,44.9401,44.9986,10700.0
2011-09-01 10:35:00,61.5,61.59,61.42,61.57,21600.0,44.9913,45.0571,44.9328,45.0425,21600.0
2011-09-01 10:40:00,61.54,61.71,61.53,61.65,13000.0,45.0205,45.1449,45.0132,45.101,13000.0
2011-09-01 10:45:00,61.65,61.65,61.44,61.49,9300.0,45.101,45.101,44.9474,44.984,9300.0
2011-09-01 10:50:00,61.47,61.64,61.46,61.53,20800.0,44.9693,45.0937,44.962,45.0132,20800.0
2011-09-01 10:55:00,61.52,61.55,61.42,61.45,15800.0,45.0059,45.0279,44.9328,44.9547,15800.0
2011-09-01 11:00:00,61.44,61.48,61.33,61.46,29400.0,44.9474,44.9767,44.8669,44.962,29400.0
2011-09-01 11:05:00,61.47,61.47,61.29,61.31,15700.0,44.9693,44.9693,44.8377,44.8523,15700.0
2011-09-01 11:10:00,61.3,61.35,61.27,61.3,22200.0,44.845,44.8816,44.823,44.845,22200.0
2011-09-01 11:15:00,61.28,61.44,61.28,61.44,15300.0,44.8303,44.9474,44.8303,44.9474,15300.0
2011-09-01 11:20:00,61.42,61.5,61.4,61.46,6900.0,44.9328,44.9913,44.9181,44.962,6900.0
2011-09-01 11:25:00,61.45,61.51,61.4,61.51,5600.0,44.9547,44.9986,44.9181,44.9986,5600.0
2011-09-01 11:30:00,61.53,61.59,61.51,61.59,6100.0,45.0132,45.0571,44.9986,45.0571,6100.0
2011-09-01 11:35:00,61.58,61.59,61.53,61.56,20200.0,45.0498,45.0571,45.0132,45.0352,20200.0
2011-09-01 11:40:00,61.56,61.59,61.42,61.44,67600.0,45.0352,45.0571,44.9328,44.9474,67600.0
2011-09-01 11:45:00,61.45,61.5,61.42,61.48,63700.0,44.9547,44.9913,44.9328,44.9767,63700.0
2011-09-01 11:50:00,61.49,61.57,61.38,61.55,98300.0,44.984,45.0425,44.9035,45.0279,98300.0
2011-09-01 11:55:00,61.55,61.61,61.52,61.56,37100.0,45.0279,45.0718,45.0059,45.0352,37100.0
2011-09-01 12:00:00,61.57,61.57,61.46,61.48,20800.0,45.0425,45.0425,44.962,44.9767,20800.0
2011-09-01 12:05:00,61.47,61.52,61.43,61.52,10400.0,44.9693,45.0059,44.9401,45.0059,10400.0
2011-09-01 12:10:00,61.49,61.52,61.44,61.45,255500.0,44.984,45.0059,44.9474,44.9547,255500.0
2011-09-01 12:15:00,61.44,61.45,61.35,61.45,29500.0,44.9474,44.9547,44.8816,44.9547,29500.0
2011-09-01 12:20:00,61.45,61.54,61.44,61.53,31300.0,44.9547,45.0205,44.9474,45.0132,31300.0
2011-09-01 12:25:00,61.53,61.56,61.46,61.56,29000.0,45.0132,45.0352,44.962,45.0352,29000.0
2011-09-01 12:30:00,61.57,61.59,61.52,61.53,12700.0,45.0425,45.0571,45.0059,45.0132,12700.0
2011-09-01 12:35:00,61.51,61.54,61.5,61.5,6400.0,44.9986,45.0205,44.9913,44.9913,6400.0
2011-09-01 12:40:00,61.51,61.52,61.47,61.47,11500.0,44.9986,45.0059,44.9693,44.9693,11500.0
2011-09-01 12:45:00,61.47,61.5,61.45,61.45,16200.0,44.9693,44.9913,44.9547,44.9547,16200.0
2011-09-01 12:50:00,61.44,61.51,61.41,61.41,29700.0,44.9474,44.9986,44.9254,44.9254,29700.0
2011-09-01 12:55:00,61.4,61.47,61.36,61.38,42000.0,44.9181,44.9693,44.8889,44.9035,42000.0
2011-09-01 13:00:00,61.37,61.39,61.31,61.36,29400.0,44.8962,44.9108,44.8523,44.8889,29400.0
2011-09-01 13:05:00,61.35,61.37,61.26,61.27,33400.0,44.8816,44.8962,44.8157,44.823,33400.0
2011-09-01 13:10:00,61.27,61.35,61.26,61.33,23000.0,44.823,44.8816,44.8157,44.8669,23000.0
2011-09-01 13:15:00,61.32,61.35,61.29,61.34,10800.0,44.8596,44.8816,44.8377,44.8742,10800.0
2011-09-01 13:20:00,61.34,61.39,61.24,61.24,16800.0,44.8742,44.9108,44.8011,44.8011,16800.0
2011-09-01 13:25:00,61.24,61.4,61.24,61.36,20400.0,44.8011,44.9181,44.8011,44.8889,20400.0
2011-09-01 13:30:00,61.35,61.37,61.24,61.3,29500.0,44.8816,44.8962,44.8011,44.845,29500.0
2011-09-01 13:35:00,61.3,61.3,61.16,61.21,23500.0,44.845,44.845,44.7426,44.7791,23500.0
2011-09-01 13:40:00,61.17,61.17,61.02,61.08,26200.0,44.7499,44.7499,44.6401,44.684,26200.0
2011-09-01 13:45:00,61.08,61.12,61.04,61.11,12600.0,44.684,44.7133,44.6548,44.706,12600.0
2011-09-01 13:50:00,61.11,61.11,60.95,61.0,33800.0,44.706,44.706,44.5889,44.6255,33800.0
2011-09-01 13:55:00,61.0,61.1,60.96,60.99,71400.0,44.6255,44.6987,44.5962,44.6182,71400.0
2011-09-01 14:00:00,61.0,61.02,60.85,60.86,28700.0,44.6255,44.6401,44.5158,44.5231,28700.0
2011-09-01 14:05:00,60.87,60.94,60.83,60.94,23600.0,44.5304,44.5816,44.5011,44.5816,23600.0
2011-09-01 14:10:00,60.92,60.99,60.91,60.96,29300.0,44.567,44.6182,44.5597,44.5962,29300.0
2011-09-01 14:15:00,60.96,61.0,60.87,60.92,49600.0,44.5962,44.6255,44.5304,44.567,49600.0
2011-09-01 14:20:00,60.93,60.93,60.82,60.91,90600.0,44.5743,44.5743,44.4938,44.5597,90600.0
2011-09-01 14:25:00,60.91,60.96,60.88,60.95,38000.0,44.5597,44.5962,44.5377,44.5889,38000.0
2011-09-01 14:30:00,60.96,61.06,60.95,61.01,50200.0,44.5962,44.6694,44.5889,44.6328,50200.0
2011-09-01 14:35:00,61.02,61.05,60.98,61.05,50700.0,44.6401,44.6621,44.6109,44.6621,50700.0
2011-09-01 14:40:00,61.05,61.12,61.04,61.05,34800.0,44.6621,44.7133,44.6548,44.6621,34800.0
2011-09-01 14:45:00,61.05,61.06,60.97,61.03,41300.0,44.6621,44.6694,44.6036,44.6475,41300.0
2011-09-01 14:50:00,61.03,61.03,60.95,61.02,17000.0,44.6475,44.6475,44.5889,44.6401,17000.0
2011-09-01 14:55:00,61.02,61.02,60.93,60.96,19100.0,44.6401,44.6401,44.5743,44.5962,19100.0
2011-09-01 15:00:00,60.95,60.95,60.85,60.86,19500.0,44.5889,44.5889,44.5158,44.5231,19500.0
2011-09-01 15:05:00,60.86,60.91,60.79,60.84,28400.0,44.5231,44.5597,44.4719,44.5085,28400.0
2011-09-01 15:10:00,60.85,60.94,60.84,60.91,18100.0,44.5158,44.5816,44.5085,44.5597,18100.0
2011-09-01 15:15:00,60.91,60.94,60.88,60.91,29800.0,44.5597,44.5816,44.5377,44.5597,29800.0
2011-09-01 15:20:00,60.9,61.01,60.83,61.01,39300.0,44.5523,44.6328,44.5011,44.6328,39300.0
2011-09-01 15:25:00,61.02,61.06,60.94,60.94,26500.0,44.6401,44.6694,44.5816,44.5816,26500.0
2011-09-01 15:30:00,60.95,60.95,60.81,60.82,39000.0,44.5889,44.5889,44.4865,44.4938,39000.0
2011-09-01 15:35:00,60.82,60.89,60.8,60.82,25500.0,44.4938,44.545,44.4792,44.4938,25500.0
2011-09-01 15:40:00,60.8,60.84,60.74,60.84,38500.0,44.4792,44.5085,44.4353,44.5085,38500.0
2011-09-01 15:45:00,60.86,60.9,60.8,60.89,32000.0,44.5231,44.5523,44.4792,44.545,32000.0
2011-09-01 15:50:00,60.9,60.9,60.75,60.8,20000.0,44.5523,44.5523,44.4426,44.4792,20000.0
2011-09-01 15:55:00,60.8,60.83,60.7,60.76,32000.0,44.4792,44.5011,44.406,44.4499,32000.0
2011-09-02 09:30:00,59.52,59.66,59.46,59.51,51000.0,43.5428,43.6452,43.4989,43.5355,51000.0
2011-09-02 09:35:00,59.49,59.58,59.31,59.32,28600.0,43.5208,43.5867,43.3892,43.3965,28600.0
2011-09-02 09:40:00,59.3,59.43,59.29,59.43,24600.0,43.3818,43.4769,43.3745,43.4769,24600.0
2011-09-02 09:45:00,59.4,59.57,59.36,59.56,47500.0,43.455,43.5794,43.4257,43.572,47500.0
2011-09-02 09:50:00,59.57,59.62,59.47,59.5,35400.0,43.5794,43.6159,43.5062,43.5282,35400.0
2011-09-02 09:55:00,59.51,59.56,59.42,59.55,26200.0,43.5355,43.572,43.4696,43.5647,26200.0
2011-09-02 10:00:00,59.53,59.64,59.49,59.52,39000.0,43.5501,43.6306,43.5208,43.5428,39000.0
2011-09-02 10:05:00,59.51,59.71,59.45,59.71,33100.0,43.5355,43.6818,43.4916,43.6818,33100.0
2011-09-02 10:10:00,59.71,59.77,59.61,59.63,32100.0,43.6818,43.7257,43.6086,43.6233,32100.0
2011-09-02 10:15:00,59.62,59.69,59.56,59.69,19500.0,43.6159,43.6672,43.572,43.6672,19500.0
2011-09-02 10:20:00,59.68,59.68,59.52,59.56,32200.0,43.6598,43.6598,43.5428,43.572,32200.0
2011-09-02 10:25:00,59.57,59.66,59.56,59.58,34800.0,43.5794,43.6452,43.572,43.5867,34800.0
2011-09-02 10:30:00,59.57,59.57,59.41,59.43,22900.0,43.5794,43.5794,43.4623,43.4769,22900.0
2011-09-02 10:35:00,59.44,59.5,59.35,59.38,8600.0,43.4843,43.5282,43.4184,43.4404,8600.0
2011-09-02 10:40:00,59.41,59.49,59.36,59.36,22500.0,43.4623,43.5208,43.4257,43.4257,22500.0
2011-09-02 10:45:00,59.38,59.45,59.29,59.42,39800.0,43.4404,43.4916,43.3745,43.4696,39800.0
2011-09-02 10:50:00,59.42,59.46,59.33,59.42,25600.0,43.4696,43.4989,43.4038,43.4696,25600.0
2011-09-02 10:55:00,59.4,59.54,59.39,59.54,23200.0,43.455,43.5574,43.4477,43.5574,23200.0
2011-09-02 11:00:00,59.55,59.59,59.49,59.53,20900.0,43.5647,43.594,43.5208,43.5501,20900.0
2011-09-02 11:05:00,59.54,59.58,59.49,59.49,9000.0,43.5574,43.5867,43.5208,43.5208,9000.0
2011-09-02 11:10:00,59.5,59.68,59.5,59.64,14700.0,43.5282,43.6598,43.5282,43.6306,14700.0
2011-09-02 11:15:00,59.63,59.69,59.59,59.64,6800.0,43.6233,43.6672,43.594,43.6306,6800.0
2011-09-02 11:20:00,59.66,59.71,59.6,59.63,9700.0,43.6452,43.6818,43.6013,43.6233,9700.0
2011-09-02 11:25:00,59.67,59.71,59.64,59.68,9200.0,43.6525,43.6818,43.6306,43.6598,9200.0
2011-09-02 11:30:00,59.65,59.65,59.6,59.61,8600.0,43.6379,43.6379,43.6013,43.6086,8600.0
2011-09-02 11:35:00,59.63,59.73,59.59,59.71,8500.0,43.6233,43.6964,43.594,43.6818,8500.0
2011-09-02 11:40:00,59.7,59.73,59.67,59.67,4500.0,43.6745,43.6964,43.6525,43.6525,4500.0
2011-09-02 11:45:00,59.66,59.66,59.59,59.59,1800.0,43.6452,43.6452,43.594,43.594,1800.0
2011-09-02 11:50:00,59.6,59.65,59.58,59.62,6000.0,43.6013,43.6379,43.5867,43.6159,6000.0
2011-09-02 11:55:00,59.62,59.62,59.54,59.59,4800.0,43.6159,43.6159,43.5574,43.594,4800.0
2011-09-02 12:00:00,59.62,59.66,59.58,59.63,3200.0,43.6159,43.6452,43.5867,43.6233,3200.0
2011-09-02 12:05:00,59.65,59.75,59.65,59.67,7000.0,43.6379,43.711,43.6379,43.6525,7000.0
2011-09-02 12:10:00,59.65,59.69,59.62,59.69,4800.0,43.6379,43.6672,43.6159,43.6672,4800.0
2011-09-02 12:15:00,59.68,59.68,59.62,59.64,4900.0,43.6598,43.6598,43.6159,43.6306,4900.0
2011-09-02 12:20:00,59.65,59.67,59.62,59.66,8900.0,43.6379,43.6525,43.6159,43.6452,8900.0
2011-09-02 12:25:00,59.57,59.6,59.55,59.6,7100.0,43.5794,43.6013,43.5647,43.6013,7100.0
2011-09-02 12:30:00,59.54,59.57,59.54,59.57,2800.0,43.5574,43.5794,43.5574,43.5794,2800.0
2011-09-02 12:35:00,59.57,59.58,59.54,59.58,5200.0,43.5794,43.5867,43.5574,43.5867,5200.0
2011-09-02 12:40:00,59.57,59.58,59.54,59.58,3700.0,43.5794,43.5867,43.5574,43.5867,3700.0
2011-09-02 12:45:00,59.57,59.61,59.53,59.59,12300.0,43.5794,43.6086,43.5501,43.594,12300.0
2011-09-02 12:50:00,59.59,59.61,59.56,59.57,12800.0,43.594,43.6086,43.572,43.5794,12800.0
2011-09-02 12:55:00,59.57,59.61,59.57,59.58,10900.0,43.5794,43.6086,43.5794,43.5867,10900.0
2011-09-02 13:00:00,59.58,59.62,59.51,59.53,10100.0,43.5867,43.6159,43.5355,43.5501,10100.0
2011-09-02 13:05:00,59.53,59.54,59.47,59.47,11900.0,43.5501,43.5574,43.5062,43.5062,11900.0
2011-09-02 13:10:00,59.48,59.51,59.44,59.45,7500.0,43.5135,43.5355,43.4843,43.4916,7500.0
2011-09-02 13:15:00,59.43,59.46,59.39,59.39,8300.0,43.4769,43.4989,43.4477,43.4477,8300.0
2011-09-02 13:20:00,59.39,59.43,59.39,59.39,8400.0,43.4477,43.4769,43.4477,43.4477,8400.0
2011-09-02 13:25:00,59.39,59.41,59.36,59.38,7100.0,43.4477,43.4623,43.4257,43.4404,7100.0
2011-09-02 13:30:00,59.38,59.45,59.36,59.39,30400.0,43.4404,43.4916,43.4257,43.4477,30400.0
2011-09-02 13:35:00,59.38,59.39,59.32,59.33,4200.0,43.4404,43.4477,43.3965,43.4038,4200.0
2011-09-02 13:40:00,59.32,59.36,59.32,59.34,3300.0,43.3965,43.4257,43.3965,43.4111,3300.0
2011-09-02 13:45:00,59.29,59.36,59.29,59.36,2800.0,43.3745,43.4257,43.3745,43.4257,2800.0
2011-09-02 13:50:00,59.36,59.39,59.3,59.31,9800.0,43.4257,43.4477,43.3818,43.3892,9800.0
2011-09-02 13:55:00,59.32,59.37,59.32,59.36,3400.0,43.3965,43.4331,43.3965,43.4257,3400.0
2011-09-02 14:00:00,59.35,59.4,59.33,59.33,4900.0,43.4184,43.455,43.4038,43.4038,4900.0
2011-09-02 14:05:00,59.33,59.35,59.28,59.32,12200.0,43.4038,43.4184,43.3672,43.3965,12200.0
2011-09-02 14:10:00,59.28,59.33,59.08,59.11,77900.0,43.3672,43.4038,43.2209,43.2428,77900.0
2011-09-02 14:15:00,59.14,59.15,59.07,59.11,32800.0,43.2648,43.2721,43.2136,43.2428,32800.0
2011-09-02 14:20:00,59.12,59.17,59.09,59.11,12700.0,43.2502,43.2867,43.2282,43.2428,12700.0
2011-09-02 14:25:00,59.13,59.17,59.09,59.13,9900.0,43.2575,43.2867,43.2282,43.2575,9900.0
2011-09-02 14:30:00,59.12,59.12,58.94,59.01,57300.0,43.2502,43.2502,43.1185,43.1697,57300.0
2011-09-02 14:35:00,59.06,59.08,59.03,59.07,6000.0,43.2063,43.2209,43.1843,43.2136,6000.0
2011-09-02 14:40:00,59.06,59.14,59.06,59.08,5400.0,43.2063,43.2648,43.2063,43.2209,5400.0
2011-09-02 14:45:00,59.07,59.12,58.98,58.99,30000.0,43.2136,43.2502,43.1477,43.1551,30000.0
2011-09-02 14:50:00,58.98,59.12,58.97,59.1,18900.0,43.1477,43.2502,43.1404,43.2355,18900.0
2011-09-02 14:55:00,59.09,59.1,59.02,59.05,15600.0,43.2282,43.2355,43.177,43.199,15600.0
2011-09-02 15:00:00,59.08,59.08,58.92,58.95,10700.0,43.2209,43.2209,43.1038,43.1258,10700.0
2011-09-02 15:05:00,58.96,59.0,58.96,58.97,8900.0,43.1331,43.1624,43.1331,43.1404,8900.0
2011-09-02 15:10:00,59.0,59.03,58.95,59.03,34800.0,43.1624,43.1843,43.1258,43.1843,34800.0
2011-09-02 15:15:00,59.03,59.03,58.95,58.98,8600.0,43.1843,43.1843,43.1258,43.1477,8600.0
2011-09-02 15:20:00,59.0,59.08,59.0,59.07,16200.0,43.1624,43.2209,43.1624,43.2136,16200.0
2011-09-02 15:25:00,59.07,59.09,59.03,59.06,10900.0,43.2136,43.2282,43.1843,43.2063,10900.0
2011-09-02 15:30:00,59.07,59.15,59.02,59.15,14700.0,43.2136,43.2721,43.177,43.2721,14700.0
2011-09-02 15:35:00,59.17,59.22,59.08,59.22,21100.0,43.2867,43.3233,43.2209,43.3233,21100.0
2011-09-02 15:40:00,59.21,59.3,59.19,59.22,15000.0,43.316,43.3818,43.3014,43.3233,15000.0
2011-09-02 15:45:00,59.26,59.28,59.12,59.15,21100.0,43.3526,43.3672,43.2502,43.2721,21100.0
2011-09-02 15:50:00,59.17,59.24,59.1,59.22,19600.0,43.2867,43.3379,43.2355,43.3233,19600.0
2011-09-02 15:55:00,59.22,59.24,59.06,59.06,29600.0,43.3233,43.3379,43.2063,43.2063,29600.0
2011-09-06 09:30:00,57.36,57.48,57.3,57.43,147500.0,41.9626,42.0504,41.9187,42.0138,147500.0
2011-09-06 09:35:00,57.44,57.62,57.39,57.55,36400.0,42.0211,42.1528,41.9846,42.1016,36400.0
2011-09-06 09:40:00,57.55,57.58,57.47,57.49,23600.0,42.1016,42.1235,42.0431,42.0577,23600.0
2011-09-06 09:45:00,57.56,57.61,57.5,57.54,38100.0,42.1089,42.1455,42.065,42.0943,38100.0
2011-09-06 09:50:00,57.53,57.7,57.47,57.68,27700.0,42.087,42.2113,42.0431,42.1967,27700.0
2011-09-06 09:55:00,57.67,57.79,57.66,57.74,23900.0,42.1894,42.2772,42.1821,42.2406,23900.0
2011-09-06 10:00:00,57.78,58.11,57.76,57.91,68900.0,42.2699,42.5113,42.2552,42.365,68900.0
2011-09-06 10:05:00,57.91,57.92,57.75,57.85,19300.0,42.365,42.3723,42.2479,42.3211,19300.0
2011-09-06 10:10:00,57.85,57.87,57.57,57.57,12400.0,42.3211,42.3357,42.1162,42.1162,12400.0
2011-09-06 10:15:00,57.57,57.6,57.51,57.52,35100.0,42.1162,42.1382,42.0723,42.0797,35100.0
2011-09-06 10:20:00,57.52,57.55,57.47,57.49,11900.0,42.0797,42.1016,42.0431,42.0577,11900.0
2011-09-06 10:25:00,57.54,57.54,57.4,57.42,13400.0,42.0943,42.0943,41.9919,42.0065,13400.0
2011-09-06 10:30:00,57.38,57.44,57.32,57.37,10100.0,41.9772,42.0211,41.9333,41.9699,10100.0
2011-09-06 10:35:00,57.38,57.49,57.3,57.33,6600.0,41.9772,42.0577,41.9187,41.9407,6600.0
2011-09-06 10:40:00,57.38,57.47,57.35,57.44,4400.0,41.9772,42.0431,41.9553,42.0211,4400.0
2011-09-06 10:45:00,57.37,57.37,57.29,57.36,11400.0,41.9699,41.9699,41.9114,41.9626,11400.0
2011-09-06 10:50:00,57.36,57.58,57.34,57.54,11500.0,41.9626,42.1235,41.948,42.0943,11500.0
2011-09-06 10:55:00,57.55,57.64,57.49,57.61,9400.0,42.1016,42.1674,42.0577,42.1455,9400.0
2011-09-06 11:00:00,57.57,57.64,57.55,57.56,15600.0,42.1162,42.1674,42.1016,42.1089,15600.0
2011-09-06 11:05:00,57.54,57.62,57.51,57.59,20800.0,42.0943,42.1528,42.0723,42.1309,20800.0
2011-09-06 11:10:00,57.62,57.74,57.51,57.72,30100.0,42.1528,42.2406,42.0723,42.226,30100.0
2011-09-06 11:15:00,57.69,57.86,57.69,57.74,19600.0,42.204,42.3284,42.204,42.2406,19600.0
2011-09-06 11:20:00,57.74,57.78,57.71,57.76,13300.0,42.2406,42.2699,42.2187,42.2552,13300.0
2011-09-06 11:25:00,57.77,57.82,57.74,57.81,11300.0,42.2625,42.2991,42.2406,42.2918,11300.0
2011-09-06 11:30:00,57.82,57.92,57.82,57.87,20200.0,42.2991,42.3723,42.2991,42.3357,20200.0
2011-09-06 11:35:00,57.86,57.92,57.78,57.78,15400.0,42.3284,42.3723,42.2699,42.2699,15400.0
2011-09-06 11:40:00,57.78,57.85,57.75,57.85,8200.0,42.2699,42.3211,42.2479,42.3211,8200.0
2011-09-06 11:45:00,57.85,57.85,57.77,57.77,15000.0,42.3211,42.3211,42.2625,42.2625,15000.0
2011-09-06 11:50:00,57.78,57.87,57.78,57.83,6900.0,42.2699,42.3357,42.2699,42.3064,6900.0
2011-09-06 11:55:00,57.84,57.98,57.84,57.92,10300.0,42.3138,42.4162,42.3138,42.3723,10300.0
2011-09-06 12:00:00,57.92,57.96,57.88,57.91,8100.0,42.3723,42.4015,42.343,42.365,8100.0
2011-09-06 12:05:00,57.95,58.05,57.9,57.9,18000.0,42.3942,42.4674,42.3577,42.3577,18000.0
2011-09-06 12:10:00,57.9,57.99,57.9,57.98,6600.0,42.3577,42.4235,42.3577,42.4162,6600.0
2011-09-06 12:15:00,57.97,58.07,57.97,58.04,9200.0,42.4089,42.482,42.4089,42.4601,9200.0
2011-09-06 12:20:00,58.04,58.14,58.04,58.09,11200.0,42.4601,42.5332,42.4601,42.4966,11200.0
2011-09-06 12:25:00,58.08,58.1,58.03,58.08,14700.0,42.4893,42.504,42.4528,42.4893,14700.0
2011-09-06 12:30:00,58.06,58.06,57.99,57.99,11100.0,42.4747,42.4747,42.4235,42.4235,11100.0
2011-09-06 12:35:00,57.99,58.03,57.94,57.98,20000.0,42.4235,42.4528,42.3869,42.4162,20000.0
2011-09-06 12:40:00,57.96,57.98,57.93,57.98,4000.0,42.4015,42.4162,42.3796,42.4162,4000.0
2011-09-06 12:45:00,57.97,58.01,57.94,57.99,9300.0,42.4089,42.4381,42.3869,42.4235,9300.0
2011-09-06 12:50:00,57.99,58.04,57.94,57.96,7900.0,42.4235,42.4601,42.3869,42.4015,7900.0
2011-09-06 12:55:00,57.97,58.0,57.94,58.0,8500.0,42.4089,42.4308,42.3869,42.4308,8500.0
2011-09-06 13:00:00,58.0,58.02,57.94,57.95,10800.0,42.4308,42.4454,42.3869,42.3942,10800.0
2011-09-06 13:05:00,57.97,58.08,57.96,58.03,17000.0,42.4089,42.4893,42.4015,42.4528,17000.0
2011-09-06 13:10:00,58.04,58.17,58.04,58.08,5800.0,42.4601,42.5552,42.4601,42.4893,5800.0
2011-09-06 13:15:00,58.07,58.1,58.03,58.09,19900.0,42.482,42.504,42.4528,42.4966,19900.0
2011-09-06 13:20:00,58.09,58.15,58.08,58.13,9500.0,42.4966,42.5405,42.4893,42.5259,9500.0
2011-09-06 13:25:00,58.12,58.12,58.03,58.04,15300.0,42.5186,42.5186,42.4528,42.4601,15300.0
2011-09-06 13:30:00,58.01,58.04,57.96,57.97,9000.0,42.4381,42.4601,42.4015,42.4089,9000.0
2011-09-06 13:35:00,57.94,58.09,57.94,58.09,6300.0,42.3869,42.4966,42.3869,42.4966,6300.0
2011-09-06 13:40:00,58.09,58.18,58.06,58.17,8800.0,42.4966,42.5625,42.4747,42.5552,8800.0
2011-09-06 13:45:00,58.17,58.28,58.15,58.27,9600.0,42.5552,42.6356,42.5405,42.6283,9600.0
2011-09-06 13:50:00,58.26,58.28,58.22,58.27,11100.0,42.621,42.6356,42.5918,42.6283,11100.0
2011-09-06 13:55:00,58.24,58.24,58.18,58.18,8800.0,42.6064,42.6064,42.5625,42.5625,8800.0
2011-09-06 14:00:00,58.18,58.21,58.14,58.15,9600.0,42.5625,42.5844,42.5332,42.5405,9600.0
2011-09-06 14:05:00,58.16,58.26,58.15,58.23,7700.0,42.5479,42.621,42.5405,42.5991,7700.0
2011-09-06 14:10:00,58.23,58.36,58.22,58.32,11800.0,42.5991,42.6942,42.5918,42.6649,11800.0
2011-09-06 14:15:00,58.33,58.45,58.33,58.44,24900.0,42.6722,42.76,42.6722,42.7527,24900.0
2011-09-06 14:20:00,58.44,58.46,58.37,58.41,9500.0,42.7527,42.7673,42.7015,42.7307,9500.0
2011-09-06 14:25:00,58.39,58.47,58.39,58.41,15400.0,42.7161,42.7746,42.7161,42.7307,15400.0
2011-09-06 14:30:00,58.41,58.41,58.33,58.35,31000.0,42.7307,42.7307,42.6722,42.6869,31000.0
2011-09-06 14:35:00,58.35,58.39,58.31,58.33,28500.0,42.6869,42.7161,42.6576,42.6722,28500.0
2011-09-06 14:40:00,58.31,58.33,58.24,58.31,27600.0,42.6576,42.6722,42.6064,42.6576,27600.0
2011-09-06 14:45:00,58.31,58.33,58.23,58.23,15800.0,42.6576,42.6722,42.5991,42.5991,15800.0
2011-09-06 14:50:00,58.23,58.28,58.16,58.16,28000.0,42.5991,42.6356,42.5479,42.5479,28000.0
2011-09-06 14:55:00,58.16,58.19,58.12,58.14,19700.0,42.5479,42.5698,42.5186,42.5332,19700.0
2011-09-06 15:00:00,58.14,58.16,58.05,58.06,22200.0,42.5332,42.5479,42.4674,42.4747,22200.0
2011-09-06 15:05:00,58.07,58.08,57.99,58.0,19600.0,42.482,42.4893,42.4235,42.4308,19600.0
2011-09-06 15:10:00,58.0,58.03,57.95,57.95,37300.0,42.4308,42.4528,42.3942,42.3942,37300.0
2011-09-06 15:15:00,57.94,57.98,57.9,57.94,43600.0,42.3869,42.4162,42.3577,42.3869,43600.0
2011-09-06 15:20:00,57.93,58.09,57.93,58.06,31300.0,42.3796,42.4966,42.3796,42.4747,31300.0
2011-09-06 15:25:00,58.06,58.11,58.0,58.0,17900.0,42.4747,42.5113,42.4308,42.4308,17900.0
2011-09-06 15:30:00,58.0,58.02,57.94,57.96,23300.0,42.4308,42.4454,42.3869,42.4015,23300.0
2011-09-06 15:35:00,57.94,58.19,57.93,58.19,29400.0,42.3869,42.5698,42.3796,42.5698,29400.0
2011-09-06 15:40:00,58.2,58.26,58.15,58.26,27200.0,42.5771,42.621,42.5405,42.621,27200.0
2011-09-06 15:45:00,58.25,58.35,58.18,58.32,36200.0,42.6137,42.6869,42.5625,42.6649,36200.0
2011-09-06 15:50:00,58.32,58.5,58.29,58.47,36800.0,42.6649,42.7966,42.643,42.7746,36800.0
2011-09-06 15:55:00,58.48,58.56,58.44,58.5,40500.0,42.782,42.8405,42.7527,42.7966,40500.0
2011-09-07 09:30:00,59.39,59.44,59.26,59.28,31000.0,43.4477,43.4843,43.3526,43.3672,31000.0
2011-09-07 09:35:00,59.29,59.3,59.23,59.28,20300.0,43.3745,43.3818,43.3306,43.3672,20300.0
2011-09-07 09:40:00,59.29,59.47,59.23,59.47,160100.0,43.3745,43.5062,43.3306,43.5062,160100.0
2011-09-07 09:45:00,59.46,59.47,59.37,59.45,52600.0,43.4989,43.5062,43.4331,43.4916,52600.0
2011-09-07 09:50:00,59.46,59.51,59.36,59.41,139100.0,43.4989,43.5355,43.4257,43.4623,139100.0
2011-09-07 09:55:00,59.42,59.58,59.35,59.56,32000.0,43.4696,43.5867,43.4184,43.572,32000.0
2011-09-07 10:00:00,59.55,59.6,59.52,59.6,18400.0,43.5647,43.6013,43.5428,43.6013,18400.0
2011-09-07 10:05:00,59.61,59.68,59.56,59.67,51400.0,43.6086,43.6598,43.572,43.6525,51400.0
2011-09-07 10:10:00,59.67,59.71,59.59,59.66,107700.0,43.6525,43.6818,43.594,43.6452,107700.0
2011-09-07 10:15:00,59.66,59.66,59.56,59.62,25000.0,43.6452,43.6452,43.572,43.6159,25000.0
2011-09-07 10:20:00,59.62,59.71,59.58,59.7,21400.0,43.6159,43.6818,43.5867,43.6745,21400.0
2011-09-07 10:25:00,59.68,59.68,59.54,59.54,29700.0,43.6598,43.6598,43.5574,43.5574,29700.0
2011-09-07 10:30:00,59.53,59.62,59.5,59.51,16000.0,43.5501,43.6159,43.5282,43.5355,16000.0
2011-09-07 10:35:00,59.52,59.62,59.51,59.57,13600.0,43.5428,43.6159,43.5355,43.5794,13600.0
2011-09-07 10:40:00,59.56,59.66,59.56,59.6,11600.0,43.572,43.6452,43.572,43.6013,11600.0
2011-09-07 10:45:00,59.61,59.61,59.51,59.51,18700.0,43.6086,43.6086,43.5355,43.5355,18700.0
2011-09-07 10:50:00,59.49,59.57,59.47,59.57,17200.0,43.5208,43.5794,43.5062,43.5794,17200.0
2011-09-07 10:55:00,59.55,59.63,59.53,59.6,12800.0,43.5647,43.6233,43.5501,43.6013,12800.0
2011-09-07 11:00:00,59.6,59.65,59.58,59.64,86000.0,43.6013,43.6379,43.5867,43.6306,86000.0
2011-09-07 11:05:00,59.64,59.75,59.64,59.7,71200.0,43.6306,43.711,43.6306,43.6745,71200.0
2011-09-07 11:10:00,59.72,59.81,59.72,59.77,30500.0,43.6891,43.7549,43.6891,43.7257,30500.0
2011-09-07 11:15:00,59.77,59.8,59.74,59.79,13700.0,43.7257,43.7476,43.7037,43.7403,13700.0
2011-09-07 11:20:00,59.77,59.86,59.75,59.83,18100.0,43.7257,43.7915,43.711,43.7696,18100.0
2011-09-07 11:25:00,59.83,59.87,59.83,59.86,13000.0,43.7696,43.7988,43.7696,43.7915,13000.0
2011-09-07 11:30:00,59.87,59.88,59.78,59.8,27500.0,43.7988,43.8062,43.733,43.7476,27500.0
2011-09-07 11:35:00,59.8,59.82,59.77,59.77,7700.0,43.7476,43.7623,43.7257,43.7257,7700.0
2011-09-07 11:40:00,59.77,59.8,59.77,59.8,8300.0,43.7257,43.7476,43.7257,43.7476,8300.0
2011-09-07 11:45:00,59.84,59.87,59.84,59.87,24900.0,43.7769,43.7988,43.7769,43.7988,24900.0
2011-09-07 11:50:00,59.86,59.89,59.85,59.87,3100.0,43.7915,43.8135,43.7842,43.7988,3100.0
2011-09-07 11:55:00,59.88,59.88,59.84,59.85,23500.0,43.8062,43.8062,43.7769,43.7842,23500.0
2011-09-07 12:00:00,59.84,59.84,59.79,59.79,12500.0,43.7769,43.7769,43.7403,43.7403,12500.0
2011-09-07 12:05:00,59.8,59.82,59.79,59.8,2000.0,43.7476,43.7623,43.7403,43.7476,2000.0
2011-09-07 12:10:00,59.79,59.86,59.79,59.85,3600.0,43.7403,43.7915,43.7403,43.7842,3600.0
2011-09-07 12:15:00,59.86,59.87,59.84,59.86,10200.0,43.7915,43.7988,43.7769,43.7915,10200.0
2011-09-07 12:20:00,59.87,59.88,59.81,59.83,11100.0,43.7988,43.8062,43.7549,43.7696,11100.0
2011-09-07 12:25:00,59.83,59.86,59.81,59.85,11600.0,43.7696,43.7915,43.7549,43.7842,11600.0
2011-09-07 12:30:00,59.86,59.96,59.86,59.96,66200.0,43.7915,43.8647,43.7915,43.8647,66200.0
2011-09-07 12:35:00,59.98,60.0,59.96,59.98,17200.0,43.8793,43.8939,43.8647,43.8793,17200.0
2011-09-07 12:40:00,59.99,60.0,59.97,59.99,2600.0,43.8866,43.8939,43.872,43.8866,2600.0
2011-09-07 12:45:00,59.97,59.99,59.92,59.93,62500.0,43.872,43.8866,43.8354,43.8427,62500.0
2011-09-07 12:50:00,59.93,59.94,59.92,59.93,9700.0,43.8427,43.85,43.8354,43.8427,9700.0
2011-09-07 12:55:00,59.93,59.97,59.93,59.95,11400.0,43.8427,43.872,43.8427,43.8574,11400.0
2011-09-07 13:00:00,59.95,59.97,59.92,59.97,4700.0,43.8574,43.872,43.8354,43.872,4700.0
2011-09-07 13:05:00,59.97,60.03,59.97,59.99,11300.0,43.872,43.9159,43.872,43.8866,11300.0
2011-09-07 13:10:00,59.98,60.02,59.98,60.01,6300.0,43.8793,43.9086,43.8793,43.9013,6300.0
2011-09-07 13:15:00,60.04,60.06,60.01,60.05,6900.0,43.9232,43.9378,43.9013,43.9305,6900.0
2011-09-07 13:20:00,60.05,60.08,60.02,60.07,4000.0,43.9305,43.9525,43.9086,43.9451,4000.0
2011-09-07 13:25:00,60.07,60.07,60.03,60.03,6800.0,43.9451,43.9451,43.9159,43.9159,6800.0
2011-09-07 13:30:00,60.05,60.06,60.01,60.02,22000.0,43.9305,43.9378,43.9013,43.9086,22000.0
2011-09-07 13:35:00,60.02,60.03,59.99,60.01,18100.0,43.9086,43.9159,43.8866,43.9013,18100.0
2011-09-07 13:40:00,60.01,60.01,59.97,59.99,4100.0,43.9013,43.9013,43.872,43.8866,4100.0
2011-09-07 13:45:00,59.99,60.01,59.98,60.01,4300.0,43.8866,43.9013,43.8793,43.9013,4300.0
2011-09-07 13:50:00,60.01,60.04,59.99,60.04,13300.0,43.9013,43.9232,43.8866,43.9232,13300.0
2011-09-07 13:55:00,60.04,60.11,60.04,60.11,6100.0,43.9232,43.9744,43.9232,43.9744,6100.0
2011-09-07 14:00:00,60.09,60.17,60.05,60.17,40600.0,43.9598,44.0183,43.9305,44.0183,40600.0
2011-09-07 14:05:00,60.18,60.21,60.14,60.16,10100.0,44.0256,44.0476,43.9964,44.011,10100.0
2011-09-07 14:10:00,60.17,60.2,60.14,60.2,8000.0,44.0183,44.0403,43.9964,44.0403,8000.0
2011-09-07 14:15:00,60.21,60.24,60.16,60.2,10700.0,44.0476,44.0695,44.011,44.0403,10700.0
2011-09-07 14:20:00,60.18,60.19,60.14,60.18,7400.0,44.0256,44.0329,43.9964,44.0256,7400.0
2011-09-07 14:25:00,60.18,60.26,60.17,60.26,12600.0,44.0256,44.0841,44.0183,44.0841,12600.0
2011-09-07 14:30:00,60.27,60.29,60.26,60.26,7400.0,44.0915,44.1061,44.0841,44.0841,7400.0
2011-09-07 14:35:00,60.27,60.32,60.27,60.28,31900.0,44.0915,44.128,44.0915,44.0988,31900.0
2011-09-07 14:40:00,60.29,60.33,60.29,60.33,11100.0,44.1061,44.1354,44.1061,44.1354,11100.0
2011-09-07 14:45:00,60.33,60.37,60.33,60.34,32700.0,44.1354,44.1646,44.1354,44.1427,32700.0
2011-09-07 14:50:00,60.33,60.34,60.3,60.31,11200.0,44.1354,44.1427,44.1134,44.1207,11200.0
2011-09-07 14:55:00,60.28,60.34,60.28,60.33,14700.0,44.0988,44.1427,44.0988,44.1354,14700.0
2011-09-07 15:00:00,60.32,60.33,60.28,60.28,12100.0,44.128,44.1354,44.0988,44.0988,12100.0
2011-09-07 15:05:00,60.26,60.29,60.23,60.27,10100.0,44.0841,44.1061,44.0622,44.0915,10100.0
2011-09-07 15:10:00,60.27,60.27,60.2,60.26,22500.0,44.0915,44.0915,44.0403,44.0841,22500.0
2011-09-07 15:15:00,60.26,60.27,60.2,60.21,11700.0,44.0841,44.0915,44.0403,44.0476,11700.0
2011-09-07 15:20:00,60.21,60.23,60.19,60.19,8700.0,44.0476,44.0622,44.0329,44.0329,8700.0
2011-09-07 15:25:00,60.18,60.2,60.15,60.19,5200.0,44.0256,44.0403,44.0037,44.0329,5200.0
2011-09-07 15:30:00,60.21,60.21,60.14,60.14,8600.0,44.0476,44.0476,43.9964,43.9964,8600.0
2011-09-07 15:35:00,60.11,60.11,60.03,60.07,519500.0,43.9744,43.9744,43.9159,43.9451,519500.0
2011-09-07 15:40:00,60.08,60.19,60.07,60.14,198900.0,43.9525,44.0329,43.9451,43.9964,198900.0
2011-09-07 15:45:00,60.14,60.2,60.13,60.15,294800.0,43.9964,44.0403,43.989,44.0037,294800.0
2011-09-07 15:50:00,60.15,60.17,60.09,60.17,99500.0,44.0037,44.0183,43.9598,44.0183,99500.0
2011-09-07 15:55:00,60.18,60.35,60.18,60.32,32600.0,44.0256,44.15,44.0256,44.128,32600.0
2011-09-08 09:30:00,59.9,60.08,59.85,60.04,28700.0,43.8208,43.9525,43.7842,43.9232,28700.0
2011-09-08 09:35:00,60.04,60.29,60.04,60.24,30100.0,43.9232,44.1061,43.9232,44.0695,30100.0
2011-09-08 09:40:00,60.24,60.36,60.21,60.3,18600.0,44.0695,44.1573,44.0476,44.1134,18600.0
2011-09-08 09:45:00,60.3,60.3,60.18,60.19,26500.0,44.1134,44.1134,44.0256,44.0329,26500.0
2011-09-08 09:50:00,60.21,60.21,60.03,60.07,15700.0,44.0476,44.0476,43.9159,43.9451,15700.0
2011-09-08 09:55:00,60.06,60.06,59.92,60.0,9900.0,43.9378,43.9378,43.8354,43.8939,9900.0
2011-09-08 10:00:00,60.0,60.0,59.81,59.93,15900.0,43.8939,43.8939,43.7549,43.8427,15900.0
2011-09-08 10:05:00,59.93,60.04,59.9,60.04,5700.0,43.8427,43.9232,43.8208,43.9232,5700.0
2011-09-08 10:10:00,60.03,60.08,60.0,60.04,62200.0,43.9159,43.9525,43.8939,43.9232,62200.0
2011-09-08 10:15:00,60.06,60.16,59.99,60.16,55900.0,43.9378,44.011,43.8866,44.011,55900.0
2011-09-08 10:20:00,60.17,60.22,60.09,60.09,45700.0,44.0183,44.0549,43.9598,43.9598,45700.0
2011-09-08 10:25:00,60.1,60.21,60.1,60.11,25300.0,43.9671,44.0476,43.9671,43.9744,25300.0
2011-09-08 10:30:00,60.11,60.34,60.11,60.31,26200.0,43.9744,44.1427,43.9744,44.1207,26200.0
2011-09-08 10:35:00,60.32,60.33,60.23,60.25,4800.0,44.128,44.1354,44.0622,44.0768,4800.0
2011-09-08 10:40:00,60.28,60.38,60.25,60.35,22800.0,44.0988,44.1719,44.0768,44.15,22800.0
2011-09-08 10:45:00,60.36,60.37,60.21,60.23,17000.0,44.1573,44.1646,44.0476,44.0622,17000.0
2011-09-08 10:50:00,60.24,60.33,60.24,60.32,6000.0,44.0695,44.1354,44.0695,44.128,6000.0
2011-09-08 10:55:00,60.35,60.49,60.35,60.48,34300.0,44.15,44.2524,44.15,44.2451,34300.0
2011-09-08 11:00:00,60.49,60.55,60.47,60.5,7600.0,44.2524,44.2963,44.2378,44.2597,7600.0
2011-09-08 11:05:00,60.51,60.57,60.51,60.53,10500.0,44.267,44.3109,44.267,44.2817,10500.0
2011-09-08 11:10:00,60.52,60.52,60.41,60.43,8700.0,44.2744,44.2744,44.1939,44.2085,8700.0
2011-09-08 11:15:00,60.41,60.43,60.36,60.37,10200.0,44.1939,44.2085,44.1573,44.1646,10200.0
2011-09-08 11:20:00,60.36,60.38,60.32,60.34,1800.0,44.1573,44.1719,44.128,44.1427,1800.0
2011-09-08 11:25:00,60.33,60.4,60.32,60.34,5400.0,44.1354,44.1866,44.128,44.1427,5400.0
2011-09-08 11:30:00,60.33,60.4,60.32,60.34,10900.0,44.1354,44.1866,44.128,44.1427,10900.0
2011-09-08 11:35:00,60.36,60.48,60.36,60.48,5000.0,44.1573,44.2451,44.1573,44.2451,5000.0
2011-09-08 11:40:00,60.47,60.47,60.4,60.4,10900.0,44.2378,44.2378,44.1866,44.1866,10900.0
2011-09-08 11:45:00,60.4,60.4,60.27,60.27,24600.0,44.1866,44.1866,44.0915,44.0915,24600.0
2011-09-08 11:50:00,60.27,60.36,60.17,60.18,38200.0,44.0915,44.1573,44.0183,44.0256,38200.0
2011-09-08 11:55:00,60.17,60.17,60.06,60.13,22600.0,44.0183,44.0183,43.9378,43.989,22600.0
2011-09-08 12:00:00,60.08,60.09,60.0,60.07,12800.0,43.9525,43.9598,43.8939,43.9451,12800.0
2011-09-08 12:05:00,60.08,60.11,60.05,60.1,3700.0,43.9525,43.9744,43.9305,43.9671,3700.0
2011-09-08 12:10:00,60.13,60.2,60.12,60.18,12700.0,43.989,44.0403,43.9817,44.0256,12700.0
2011-09-08 12:15:00,60.17,60.22,60.15,60.19,3600.0,44.0183,44.0549,44.0037,44.0329,3600.0
2011-09-08 12:20:00,60.2,60.25,60.18,60.21,5700.0,44.0403,44.0768,44.0256,44.0476,5700.0
2011-09-08 12:25:00,60.22,60.22,60.13,60.14,9100.0,44.0549,44.0549,43.989,43.9964,9100.0
2011-09-08 12:30:00,60.14,60.14,60.04,60.07,20400.0,43.9964,43.9964,43.9232,43.9451,20400.0
2011-09-08 12:35:00,60.1,60.17,60.1,60.12,5300.0,43.9671,44.0183,43.9671,43.9817,5300.0
2011-09-08 12:40:00,60.12,60.2,60.1,60.16,13600.0,43.9817,44.0403,43.9671,44.011,13600.0
2011-09-08 12:45:00,60.15,60.16,60.07,60.14,20400.0,44.0037,44.011,43.9451,43.9964,20400.0
2011-09-08 12:50:00,60.23,60.29,60.22,60.29,4900.0,44.0622,44.1061,44.0549,44.1061,4900.0
2011-09-08 12:55:00,60.25,60.32,60.24,60.3,4000.0,44.0768,44.128,44.0695,44.1134,4000.0
2011-09-08 13:00:00,60.3,60.3,60.24,60.29,10900.0,44.1134,44.1134,44.0695,44.1061,10900.0
2011-09-08 13:05:00,60.25,60.34,60.25,60.32,12000.0,44.0768,44.1427,44.0768,44.128,12000.0
2011-09-08 13:10:00,60.3,60.32,60.17,60.17,3300.0,44.1134,44.128,44.0183,44.0183,3300.0
2011-09-08 13:15:00,60.16,60.22,60.16,60.22,1500.0,44.011,44.0549,44.011,44.0549,1500.0
2011-09-08 13:20:00,60.23,60.23,60.15,60.2,12600.0,44.0622,44.0622,44.0037,44.0403,12600.0
2011-09-08 13:25:00,60.22,60.25,60.18,60.18,17300.0,44.0549,44.0768,44.0256,44.0256,17300.0
2011-09-08 13:30:00,60.2,60.33,59.92,59.96,30100.0,44.0403,44.1354,43.8354,43.8647,30100.0
2011-09-08 13:35:00,59.98,60.13,59.98,60.05,6600.0,43.8793,43.989,43.8793,43.9305,6600.0
2011-09-08 13:40:00,60.02,60.02,59.73,59.77,29600.0,43.9086,43.9086,43.6964,43.7257,29600.0
2011-09-08 13:45:00,59.74,59.86,59.71,59.79,57000.0,43.7037,43.7915,43.6818,43.7403,57000.0
2011-09-08 13:50:00,59.81,59.86,59.68,59.84,37300.0,43.7549,43.7915,43.6598,43.7769,37300.0
2011-09-08 13:55:00,59.83,59.87,59.78,59.81,7200.0,43.7696,43.7988,43.733,43.7549,7200.0
2011-09-08 14:00:00,59.79,59.88,59.71,59.87,10900.0,43.7403,43.8062,43.6818,43.7988,10900.0
2011-09-08 14:05:00,59.87,59.94,59.79,59.9,113300.0,43.7988,43.85,43.7403,43.8208,113300.0
2011-09-08 14:10:00,59.87,59.9,59.82,59.9,14400.0,43.7988,43.8208,43.7623,43.8208,14400.0
2011-09-08 14:15:00,59.9,59.96,59.81,59.85,13200.0,43.8208,43.8647,43.7549,43.7842,13200.0
2011-09-08 14:20:00,59.83,59.83,59.69,59.69,16900.0,43.7696,43.7696,43.6672,43.6672,16900.0
2011-09-08 14:25:00,59.71,59.72,59.61,59.69,11800.0,43.6818,43.6891,43.6086,43.6672,11800.0
2011-09-08 14:30:00,59.68,59.82,59.64,59.8,17600.0,43.6598,43.7623,43.6306,43.7476,17600.0
2011-09-08 14:35:00,59.8,59.83,59.75,59.76,20300.0,43.7476,43.7696,43.711,43.7184,20300.0
2011-09-08 14:40:00,59.78,59.85,59.74,59.77,11400.0,43.733,43.7842,43.7037,43.7257,11400.0
2011-09-08 14:45:00,59.77,59.77,59.71,59.71,17000.0,43.7257,43.7257,43.6818,43.6818,17000.0
2011-09-08 14:50:00,59.71,59.81,59.63,59.64,23700.0,43.6818,43.7549,43.6233,43.6306,23700.0
2011-09-08 14:55:00,59.66,59.77,59.66,59.77,7200.0,43.6452,43.7257,43.6452,43.7257,7200.0
2011-09-08 15:00:00,59.76,59.76,59.63,59.64,22900.0,43.7184,43.7184,43.6233,43.6306,22900.0
2011-09-08 15:05:00,59.59,59.63,59.53,59.63,16200.0,43.594,43.6233,43.5501,43.6233,16200.0
2011-09-08 15:10:00,59.6,59.6,59.5,59.54,15700.0,43.6013,43.6013,43.5282,43.5574,15700.0
2011-09-08 15:15:00,59.52,59.62,59.52,59.62,19900.0,43.5428,43.6159,43.5428,43.6159,19900.0
2011-09-08 15:20:00,59.61,59.72,59.6,59.71,5100.0,43.6086,43.6891,43.6013,43.6818,5100.0
2011-09-08 15:25:00,59.72,59.79,59.65,59.79,5100.0,43.6891,43.7403,43.6379,43.7403,5100.0
2011-09-08 15:30:00,59.79,59.83,59.72,59.79,13800.0,43.7403,43.7696,43.6891,43.7403,13800.0
2011-09-08 15:35:00,59.8,59.83,59.73,59.79,38700.0,43.7476,43.7696,43.6964,43.7403,38700.0
2011-09-08 15:40:00,59.78,59.92,59.78,59.87,22300.0,43.733,43.8354,43.733,43.7988,22300.0
2011-09-08 15:45:00,59.89,59.9,59.76,59.81,23800.0,43.8135,43.8208,43.7184,43.7549,23800.0
2011-09-08 15:50:00,59.81,59.82,59.64,59.69,20200.0,43.7549,43.7623,43.6306,43.6672,20200.0
2011-09-08 15:55:00,59.7,59.75,59.62,59.62,23800.0,43.6745,43.711,43.6159,43.6159,23800.0
2011-09-09 09:30:00,58.98,59.05,58.8,58.88,42800.0,43.1477,43.199,43.0161,43.0746,42800.0
2011-09-09 09:35:00,58.87,58.87,58.67,58.83,22800.0,43.0673,43.0673,42.921,43.038,22800.0
2011-09-09 09:40:00,58.81,58.83,58.58,58.7,25300.0,43.0234,43.038,42.8551,42.9429,25300.0
2011-09-09 09:45:00,58.67,58.87,58.63,58.87,27200.0,42.921,43.0673,42.8917,43.0673,27200.0
2011-09-09 09:50:00,58.85,58.86,58.73,58.82,9200.0,43.0526,43.06,42.9649,43.0307,9200.0
2011-09-09 09:55:00,58.87,58.91,58.73,58.78,24200.0,43.0673,43.0965,42.9649,43.0014,24200.0
2011-09-09 10:00:00,58.84,59.01,58.84,58.9,19700.0,43.0453,43.1697,43.0453,43.0892,19700.0
2011-09-09 10:05:00,58.91,58.91,58.78,58.82,19100.0,43.0965,43.0965,43.0014,43.0307,19100.0
2011-09-09 10:10:00,58.8,58.8,58.71,58.71,7900.0,43.0161,43.0161,42.9502,42.9502,7900.0
2011-09-09 10:15:00,58.72,58.8,58.67,58.78,12700.0,42.9575,43.0161,42.921,43.0014,12700.0
2011-09-09 10:20:00,58.77,58.88,58.73,58.88,8700.0,42.9941,43.0746,42.9649,43.0746,8700.0
2011-09-09 10:25:00,58.9,59.0,58.86,58.99,17300.0,43.0892,43.1624,43.06,43.1551,17300.0
2011-09-09 10:30:00,59.0,59.0,58.86,58.86,6600.0,43.1624,43.1624,43.06,43.06,6600.0
2011-09-09 10:35:00,58.85,58.97,58.84,58.97,6700.0,43.0526,43.1404,43.0453,43.1404,6700.0
2011-09-09 10:40:00,58.96,59.04,58.94,59.02,4900.0,43.1331,43.1916,43.1185,43.177,4900.0
2011-09-09 10:45:00,59.0,59.08,58.97,59.08,17600.0,43.1624,43.2209,43.1404,43.2209,17600.0
2011-09-09 10:50:00,59.14,59.14,59.03,59.03,4800.0,43.2648,43.2648,43.1843,43.1843,4800.0
2011-09-09 10:55:00,59.04,59.05,58.93,58.93,10100.0,43.1916,43.199,43.1112,43.1112,10100.0
2011-09-09 11:00:00,58.93,59.01,58.91,58.95,13800.0,43.1112,43.1697,43.0965,43.1258,13800.0
2011-09-09 11:05:00,58.96,59.05,58.93,59.03,11700.0,43.1331,43.199,43.1112,43.1843,11700.0
2011-09-09 11:10:00,59.04,59.18,58.73,58.79,27500.0,43.1916,43.2941,42.9649,43.0087,27500.0
2011-09-09 11:15:00,58.76,58.81,58.69,58.72,13800.0,42.9868,43.0234,42.9356,42.9575,13800.0
2011-09-09 11:20:00,58.7,58.7,58.37,58.46,52200.0,42.9429,42.9429,42.7015,42.7673,52200.0
2011-09-09 11:25:00,58.47,58.52,58.39,58.44,24000.0,42.7746,42.8112,42.7161,42.7527,24000.0
2011-09-09 11:30:00,58.41,58.54,58.4,58.52,7000.0,42.7307,42.8259,42.7234,42.8112,7000.0
2011-09-09 11:35:00,58.5,58.57,58.44,58.44,8700.0,42.7966,42.8478,42.7527,42.7527,8700.0
2011-09-09 11:40:00,58.46,58.46,58.18,58.27,20100.0,42.7673,42.7673,42.5625,42.6283,20100.0
2011-09-09 11:45:00,58.28,58.28,58.13,58.14,18500.0,42.6356,42.6356,42.5259,42.5332,18500.0
2011-09-09 11:50:00,58.12,58.18,58.04,58.17,13200.0,42.5186,42.5625,42.4601,42.5552,13200.0
2011-09-09 11:55:00,58.17,58.23,58.16,58.17,33800.0,42.5552,42.5991,42.5479,42.5552,33800.0
2011-09-09 12:00:00,58.18,58.21,58.06,58.18,10300.0,42.5625,42.5844,42.4747,42.5625,10300.0
2011-09-09 12:05:00,58.15,58.15,58.0,58.05,11100.0,42.5405,42.5405,42.4308,42.4674,11100.0
2011-09-09 12:10:00,58.03,58.04,57.96,57.98,7000.0,42.4528,42.4601,42.4015,42.4162,7000.0
2011-09-09 12:15:00,58.02,58.12,58.01,58.09,6300.0,42.4454,42.5186,42.4381,42.4966,6300.0
2011-09-09 12:20:00,58.13,58.2,58.1,58.17,4800.0,42.5259,42.5771,42.504,42.5552,4800.0
2011-09-09 12:25:00,58.18,58.18,58.09,58.09,7300.0,42.5625,42.5625,42.4966,42.4966,7300.0
2011-09-09 12:30:00,58.1,58.14,57.95,57.95,12200.0,42.504,42.5332,42.3942,42.3942,12200.0
2011-09-09 12:35:00,57.98,58.01,57.87,58.0,88600.0,42.4162,42.4381,42.3357,42.4308,88600.0
2011-09-09 12:40:00,58.0,58.0,57.94,57.94,17200.0,42.4308,42.4308,42.3869,42.3869,17200.0
2011-09-09 12:45:00,57.96,58.06,57.96,58.01,7700.0,42.4015,42.4747,42.4015,42.4381,7700.0
2011-09-09 12:50:00,58.01,58.05,57.98,58.01,6800.0,42.4381,42.4674,42.4162,42.4381,6800.0
2011-09-09 12:55:00,58.03,58.31,58.02,58.26,51100.0,42.4528,42.6576,42.4454,42.621,51100.0
2011-09-09 13:00:00,58.29,58.29,58.09,58.15,9300.0,42.643,42.643,42.4966,42.5405,9300.0
2011-09-09 13:05:00,58.13,58.29,58.13,58.27,5000.0,42.5259,42.643,42.5259,42.6283,5000.0
2011-09-09 13:10:00,58.25,58.4,58.23,58.38,5200.0,42.6137,42.7234,42.5991,42.7088,5200.0
2011-09-09 13:15:00,58.4,58.47,58.31,58.31,15400.0,42.7234,42.7746,42.6576,42.6576,15400.0
2011-09-09 13:20:00,58.3,58.32,58.15,58.17,11800.0,42.6503,42.6649,42.5405,42.5552,11800.0
2011-09-09 13:25:00,58.16,58.25,58.16,58.25,415900.0,42.5479,42.6137,42.5479,42.6137,415900.0
2011-09-09 13:30:00,58.25,58.25,58.1,58.12,4500.0,42.6137,42.6137,42.504,42.5186,4500.0
2011-09-09 13:35:00,58.11,58.18,58.1,58.17,32800.0,42.5113,42.5625,42.504,42.5552,32800.0
2011-09-09 13:40:00,58.17,58.23,58.16,58.22,8700.0,42.5552,42.5991,42.5479,42.5918,8700.0
2011-09-09 13:45:00,58.18,58.18,58.02,58.02,10200.0,42.5625,42.5625,42.4454,42.4454,10200.0
2011-09-09 13:50:00,58.03,58.11,58.03,58.08,10700.0,42.4528,42.5113,42.4528,42.4893,10700.0
2011-09-09 13:55:00,58.1,58.13,58.08,58.09,9000.0,42.504,42.5259,42.4893,42.4966,9000.0
2011-09-09 14:00:00,58.1,58.16,58.08,58.11,12500.0,42.504,42.5479,42.4893,42.5113,12500.0
2011-09-09 14:05:00,58.12,58.21,58.08,58.21,28400.0,42.5186,42.5844,42.4893,42.5844,28400.0
2011-09-09 14:10:00,58.16,58.16,58.0,58.04,7700.0,42.5479,42.5479,42.4308,42.4601,7700.0
2011-09-09 14:15:00,58.04,58.08,58.0,58.04,9700.0,42.4601,42.4893,42.4308,42.4601,9700.0
2011-09-09 14:20:00,58.06,58.14,58.02,58.04,6400.0,42.4747,42.5332,42.4454,42.4601,6400.0
2011-09-09 14:25:00,58.06,58.06,57.94,57.96,9600.0,42.4747,42.4747,42.3869,42.4015,9600.0
2011-09-09 14:30:00,57.94,57.94,57.86,57.89,13400.0,42.3869,42.3869,42.3284,42.3503,13400.0
2011-09-09 14:35:00,57.88,57.95,57.83,57.91,18400.0,42.343,42.3942,42.3064,42.365,18400.0
2011-09-09 14:40:00,57.92,58.13,57.92,58.07,27200.0,42.3723,42.5259,42.3723,42.482,27200.0
2011-09-09 14:45:00,58.08,58.09,57.93,57.93,26200.0,42.4893,42.4966,42.3796,42.3796,26200.0
2011-09-09 14:50:00,57.93,57.93,57.87,57.89,15800.0,42.3796,42.3796,42.3357,42.3503,15800.0
2011-09-09 14:55:00,57.9,57.94,57.84,57.87,30600.0,42.3577,42.3869,42.3138,42.3357,30600.0
2011-09-09 15:00:00,57.86,57.9,57.79,57.9,30000.0,42.3284,42.3577,42.2772,42.3577,30000.0
2011-09-09 15:05:00,57.9,57.99,57.9,57.99,23200.0,42.3577,42.4235,42.3577,42.4235,23200.0
2011-09-09 15:10:00,57.99,57.99,57.87,57.99,31000.0,42.4235,42.4235,42.3357,42.4235,31000.0
2011-09-09 15:15:00,57.99,58.03,57.9,58.03,27600.0,42.4235,42.4528,42.3577,42.4528,27600.0
2011-09-09 15:20:00,58.01,58.03,57.89,57.89,12100.0,42.4381,42.4528,42.3503,42.3503,12100.0
2011-09-09 15:25:00,57.91,57.94,57.84,57.84,11600.0,42.365,42.3869,42.3138,42.3138,11600.0
2011-09-09 15:30:00,57.86,57.99,57.84,57.95,14900.0,42.3284,42.4235,42.3138,42.3942,14900.0
2011-09-09 15:35:00,57.96,58.15,57.92,58.15,40800.0,42.4015,42.5405,42.3723,42.5405,40800.0
2011-09-09 15:40:00,58.13,58.17,58.06,58.12,36400.0,42.5259,42.5552,42.4747,42.5186,36400.0
2011-09-09 15:45:00,58.13,58.29,58.09,58.22,55400.0,42.5259,42.643,42.4966,42.5918,55400.0
2011-09-09 15:50:00,58.23,58.26,58.16,58.23,55700.0,42.5991,42.621,42.5479,42.5991,55700.0
2011-09-09 15:55:00,58.23,58.23,58.05,58.07,33800.0,42.5991,42.5991,42.4674,42.482,33800.0
2011-09-12 09:30:00,57.3,57.55,57.24,57.55,44800.0,41.9187,42.1016,41.8748,42.1016,44800.0
2011-09-12 09:35:00,57.53,57.71,57.46,57.64,14700.0,42.087,42.2187,42.0358,42.1674,14700.0
2011-09-12 09:40:00,57.65,57.71,57.54,57.6,6000.0,42.1748,42.2187,42.0943,42.1382,6000.0
2011-09-12 09:45:00,57.6,57.79,57.6,57.71,16500.0,42.1382,42.2772,42.1382,42.2187,16500.0
2011-09-12 09:50:00,57.7,57.87,57.68,57.82,13900.0,42.2113,42.3357,42.1967,42.2991,13900.0
2011-09-12 09:55:00,57.83,58.14,57.83,58.01,10200.0,42.3064,42.5332,42.3064,42.4381,10200.0
2011-09-12 10:00:00,58.04,58.06,57.94,57.99,35100.0,42.4601,42.4747,42.3869,42.4235,35100.0
2011-09-12 10:05:00,57.98,58.22,57.98,58.14,44400.0,42.4162,42.5918,42.4162,42.5332,44400.0
2011-09-12 10:10:00,58.14,58.19,57.92,57.93,23300.0,42.5332,42.5698,42.3723,42.3796,23300.0
2011-09-12 10:15:00,57.92,57.98,57.78,57.83,13900.0,42.3723,42.4162,42.2699,42.3064,13900.0
2011-09-12 10:20:00,57.88,57.92,57.75,57.78,8500.0,42.343,42.3723,42.2479,42.2699,8500.0
2011-09-12 10:25:00,57.79,57.83,57.69,57.69,7700.0,42.2772,42.3064,42.204,42.204,7700.0
2011-09-12 10:30:00,57.69,57.75,57.68,57.68,6300.0,42.204,42.2479,42.1967,42.1967,6300.0
2011-09-12 10:35:00,57.62,57.78,57.6,57.77,12100.0,42.1528,42.2699,42.1382,42.2625,12100.0
2011-09-12 10:40:00,57.76,57.76,57.54,57.58,16100.0,42.2552,42.2552,42.0943,42.1235,16100.0
2011-09-12 10:45:00,57.54,57.63,57.46,57.53,8900.0,42.0943,42.1601,42.0358,42.087,8900.0
2011-09-12 10:50:00,57.49,57.6,57.49,57.6,18800.0,42.0577,42.1382,42.0577,42.1382,18800.0
2011-09-12 10:55:00,57.56,57.57,57.38,57.38,12200.0,42.1089,42.1162,41.9772,41.9772,12200.0
2011-09-12 11:00:00,57.38,57.45,57.38,57.41,8800.0,41.9772,42.0284,41.9772,41.9992,8800.0
2011-09-12 11:05:00,57.44,57.57,57.44,57.54,11000.0,42.0211,42.1162,42.0211,42.0943,11000.0
2011-09-12 11:10:00,57.55,57.57,57.46,57.56,16900.0,42.1016,42.1162,42.0358,42.1089,16900.0
2011-09-12 11:15:00,57.59,57.65,57.59,57.64,20900.0,42.1309,42.1748,42.1309,42.1674,20900.0
2011-09-12 11:20:00,57.64,57.71,57.59,57.7,14500.0,42.1674,42.2187,42.1309,42.2113,14500.0
2011-09-12 11:25:00,57.72,57.8,57.72,57.76,11800.0,42.226,42.2845,42.226,42.2552,11800.0
2011-09-12 11:30:00,57.74,57.83,57.71,57.83,12300.0,42.2406,42.3064,42.2187,42.3064,12300.0
2011-09-12 11:35:00,57.8,57.84,57.78,57.83,4000.0,42.2845,42.3138,42.2699,42.3064,4000.0
2011-09-12 11:40:00,57.84,57.89,57.82,57.86,8600.0,42.3138,42.3503,42.2991,42.3284,8600.0
2011-09-12 11:45:00,57.87,57.89,57.78,57.78,3700.0,42.3357,42.3503,42.2699,42.2699,3700.0
2011-09-12 11:50:00,57.8,57.8,57.75,57.75,9300.0,42.2845,42.2845,42.2479,42.2479,9300.0
2011-09-12 11:55:00,57.74,57.75,57.62,57.64,10000.0,42.2406,42.2479,42.1528,42.1674,10000.0
2011-09-12 12:00:00,57.68,57.74,57.61,57.62,17500.0,42.1967,42.2406,42.1455,42.1528,17500.0
2011-09-12 12:05:00,57.63,57.64,57.56,57.61,6600.0,42.1601,42.1674,42.1089,42.1455,6600.0
2011-09-12 12:10:00,57.59,57.64,57.5,57.53,15300.0,42.1309,42.1674,42.065,42.087,15300.0
2011-09-12 12:15:00,57.54,57.58,57.49,57.51,15900.0,42.0943,42.1235,42.0577,42.0723,15900.0
2011-09-12 12:20:00,57.48,57.55,57.47,57.53,7600.0,42.0504,42.1016,42.0431,42.087,7600.0
2011-09-12 12:25:00,57.55,57.65,57.55,57.65,29800.0,42.1016,42.1748,42.1016,42.1748,29800.0
2011-09-12 12:30:00,57.66,57.66,57.46,57.51,71800.0,42.1821,42.1821,42.0358,42.0723,71800.0
2011-09-12 12:35:00,57.52,57.52,57.45,57.45,25800.0,42.0797,42.0797,42.0284,42.0284,25800.0
2011-09-12 12:40:00,57.44,57.45,57.39,57.42,71900.0,42.0211,42.0284,41.9846,42.0065,71900.0
2011-09-12 12:45:00,57.43,57.46,57.39,57.41,17600.0,42.0138,42.0358,41.9846,41.9992,17600.0
2011-09-12 12:50:00,57.4,57.52,57.4,57.48,25000.0,41.9919,42.0797,41.9919,42.0504,25000.0
2011-09-12 12:55:00,57.46,57.54,57.45,57.54,7400.0,42.0358,42.0943,42.0284,42.0943,7400.0
2011-09-12 13:00:00,57.55,57.67,57.51,57.64,12700.0,42.1016,42.1894,42.0723,42.1674,12700.0
2011-09-12 13:05:00,57.64,57.67,57.49,57.52,10900.0,42.1674,42.1894,42.0577,42.0797,10900.0
2011-09-12 13:10:00,57.54,57.6,57.51,57.55,12800.0,42.0943,42.1382,42.0723,42.1016,12800.0
2011-09-12 13:15:00,57.55,57.58,57.44,57.47,33200.0,42.1016,42.1235,42.0211,42.0431,33200.0
2011-09-12 13:20:00,57.47,57.47,57.44,57.45,1800.0,42.0431,42.0431,42.0211,42.0284,1800.0
2011-09-12 13:25:00,57.42,57.47,57.42,57.43,6300.0,42.0065,42.0431,42.0065,42.0138,6300.0
2011-09-12 13:30:00,57.43,57.43,57.28,57.33,20900.0,42.0138,42.0138,41.9041,41.9407,20900.0
2011-09-12 13:35:00,57.32,57.32,57.22,57.28,24600.0,41.9333,41.9333,41.8602,41.9041,24600.0
2011-09-12 13:40:00,57.28,57.33,57.25,57.33,11700.0,41.9041,41.9407,41.8821,41.9407,11700.0
2011-09-12 13:45:00,57.34,57.39,57.28,57.37,11500.0,41.948,41.9846,41.9041,41.9699,11500.0
2011-09-12 13:50:00,57.4,57.49,57.38,57.45,4700.0,41.9919,42.0577,41.9772,42.0284,4700.0
2011-09-12 13:55:00,57.43,57.46,57.37,57.44,12200.0,42.0138,42.0358,41.9699,42.0211,12200.0
2011-09-12 14:00:00,57.43,57.43,57.26,57.27,11500.0,42.0138,42.0138,41.8894,41.8968,11500.0
2011-09-12 14:05:00,57.24,57.28,57.18,57.26,12900.0,41.8748,41.9041,41.8309,41.8894,12900.0
2011-09-12 14:10:00,57.24,57.24,57.13,57.18,23600.0,41.8748,41.8748,41.7943,41.8309,23600.0
2011-09-12 14:15:00,57.21,57.27,57.16,57.18,13800.0,41.8529,41.8968,41.8163,41.8309,13800.0
2011-09-12 14:20:00,57.2,57.32,57.16,57.3,16500.0,41.8456,41.9333,41.8163,41.9187,16500.0
2011-09-12 14:25:00,57.27,57.32,57.25,57.25,5700.0,41.8968,41.9333,41.8821,41.8821,5700.0
2011-09-12 14:30:00,57.3,57.4,57.25,57.4,8600.0,41.9187,41.9919,41.8821,41.9919,8600.0
2011-09-12 14:35:00,57.41,57.68,57.41,57.53,56500.0,41.9992,42.1967,41.9992,42.087,56500.0
2011-09-12 14:40:00,57.58,57.84,57.57,57.77,21700.0,42.1235,42.3138,42.1162,42.2625,21700.0
2011-09-12 14:45:00,57.75,57.75,57.57,57.62,5300.0,42.2479,42.2479,42.1162,42.1528,5300.0
2011-09-12 14:50:00,57.58,57.6,57.49,57.54,6200.0,42.1235,42.1382,42.0577,42.0943,6200.0
2011-09-12 14:55:00,57.49,57.52,57.4,57.44,12800.0,42.0577,42.0797,41.9919,42.0211,12800.0
2011-09-12 15:00:00,57.47,57.52,57.36,57.39,10800.0,42.0431,42.0797,41.9626,41.9846,10800.0
2011-09-12 15:05:00,57.44,57.5,57.36,57.38,35200.0,42.0211,42.065,41.9626,41.9772,35200.0
2011-09-12 15:10:00,57.39,57.51,57.39,57.44,6800.0,41.9846,42.0723,41.9846,42.0211,6800.0
2011-09-12 15:15:00,57.46,57.46,57.31,57.44,10100.0,42.0358,42.0358,41.926,42.0211,10100.0
2011-09-12 15:20:00,57.43,57.69,57.34,57.69,14100.0,42.0138,42.204,41.948,42.204,14100.0
2011-09-12 15:25:00,57.69,57.71,57.6,57.69,16400.0,42.204,42.2187,42.1382,42.204,16400.0
2011-09-12 15:30:00,57.69,57.88,57.69,57.82,23600.0,42.204,42.343,42.204,42.2991,23600.0
2011-09-12 15:35:00,57.84,57.85,57.71,57.83,20200.0,42.3138,42.3211,42.2187,42.3064,20200.0
2011-09-12 15:40:00,57.83,58.01,57.78,57.98,16100.0,42.3064,42.4381,42.2699,42.4162,16100.0
2011-09-12 15:45:00,58.0,58.13,57.98,58.07,17500.0,42.4308,42.5259,42.4162,42.482,17500.0
2011-09-12 15:50:00,58.1,58.46,58.08,58.35,162000.0,42.504,42.7673,42.4893,42.6869,162000.0
2011-09-12 15:55:00,58.35,58.47,58.31,58.44,60800.0,42.6869,42.7746,42.6576,42.7527,60800.0
2011-09-13 09:30:00,58.68,58.68,58.48,58.57,66100.0,42.9283,42.9283,42.782,42.8478,66100.0
2011-09-13 09:35:00,58.56,58.56,58.3,58.31,30400.0,42.8405,42.8405,42.6503,42.6576,30400.0
2011-09-13 09:40:00,58.33,58.36,58.2,58.31,16300.0,42.6722,42.6942,42.5771,42.6576,16300.0
2011-09-13 09:45:00,58.29,58.64,58.21,58.6,29200.0,42.643,42.899,42.5844,42.8697,29200.0
2011-09-13 09:50:00,58.59,58.75,58.59,58.72,22200.0,42.8624,42.9795,42.8624,42.9575,22200.0
2011-09-13 09:55:00,58.77,58.92,58.68,58.9,15000.0,42.9941,43.1038,42.9283,43.0892,15000.0
2011-09-13 10:00:00,58.91,58.98,58.85,58.98,9200.0,43.0965,43.1477,43.0526,43.1477,9200.0
2011-09-13 10:05:00,59.0,59.1,58.94,59.09,23300.0,43.1624,43.2355,43.1185,43.2282,23300.0
2011-09-13 10:10:00,59.05,59.11,58.97,58.97,19100.0,43.199,43.2428,43.1404,43.1404,19100.0
2011-09-13 10:15:00,58.97,59.0,58.9,58.9,6500.0,43.1404,43.1624,43.0892,43.0892,6500.0
2011-09-13 10:20:00,58.92,58.96,58.86,58.92,4300.0,43.1038,43.1331,43.06,43.1038,4300.0
2011-09-13 10:25:00,58.95,59.0,58.89,58.89,4900.0,43.1258,43.1624,43.0819,43.0819,4900.0
2011-09-13 10:30:00,58.91,58.98,58.7,58.76,15500.0,43.0965,43.1477,42.9429,42.9868,15500.0
2011-09-13 10:35:00,58.71,58.77,58.64,58.75,8800.0,42.9502,42.9941,42.899,42.9795,8800.0
2011-09-13 10:40:00,58.74,58.81,58.71,58.76,12800.0,42.9722,43.0234,42.9502,42.9868,12800.0
2011-09-13 10:45:00,58.75,58.87,58.75,58.84,6500.0,42.9795,43.0673,42.9795,43.0453,6500.0
2011-09-13 10:50:00,58.85,58.92,58.65,58.67,17300.0,43.0526,43.1038,42.9063,42.921,17300.0
2011-09-13 10:55:00,58.68,58.73,58.61,58.71,27400.0,42.9283,42.9649,42.8771,42.9502,27400.0
2011-09-13 11:00:00,58.7,58.78,58.59,58.61,29300.0,42.9429,43.0014,42.8624,42.8771,29300.0
2011-09-13 11:05:00,58.61,58.65,58.56,58.6,28600.0,42.8771,42.9063,42.8405,42.8697,28600.0
2011-09-13 11:10:00,58.61,58.72,58.61,58.69,19200.0,42.8771,42.9575,42.8771,42.9356,19200.0
2011-09-13 11:15:00,58.68,58.72,58.52,58.53,58600.0,42.9283,42.9575,42.8112,42.8185,58600.0
2011-09-13 11:20:00,58.54,58.55,58.5,58.5,13300.0,42.8259,42.8332,42.7966,42.7966,13300.0
2011-09-13 11:25:00,58.48,58.54,58.41,58.54,17600.0,42.782,42.8259,42.7307,42.8259,17600.0
2011-09-13 11:30:00,58.55,58.58,58.5,58.58,7100.0,42.8332,42.8551,42.7966,42.8551,7100.0
2011-09-13 11:35:00,58.59,58.72,58.57,58.7,9300.0,42.8624,42.9575,42.8478,42.9429,9300.0
2011-09-13 11:40:00,58.67,58.77,58.64,58.77,22400.0,42.921,42.9941,42.899,42.9941,22400.0
2011-09-13 11:45:00,58.76,58.81,58.64,58.64,14000.0,42.9868,43.0234,42.899,42.899,14000.0
2011-09-13 11:50:00,58.64,58.69,58.61,58.65,8600.0,42.899,42.9356,42.8771,42.9063,8600.0
2011-09-13 11:55:00,58.66,58.73,58.62,58.62,13900.0,42.9136,42.9649,42.8844,42.8844,13900.0
2011-09-13 12:00:00,58.58,58.58,58.42,58.48,15000.0,42.8551,42.8551,42.7381,42.782,15000.0
2011-09-13 12:05:00,58.48,58.64,58.48,58.64,11200.0,42.782,42.899,42.782,42.899,11200.0
2011-09-13 12:10:00,58.65,58.72,58.59,58.69,7700.0,42.9063,42.9575,42.8624,42.9356,7700.0
2011-09-13 12:15:00,58.69,58.76,58.68,58.71,11400.0,42.9356,42.9868,42.9283,42.9502,11400.0
2011-09-13 12:20:00,58.71,58.75,58.65,58.65,7900.0,42.9502,42.9795,42.9063,42.9063,7900.0
2011-09-13 12:25:00,58.63,58.72,58.6,58.69,6700.0,42.8917,42.9575,42.8697,42.9356,6700.0
2011-09-13 12:30:00,58.68,58.72,58.6,58.65,10200.0,42.9283,42.9575,42.8697,42.9063,10200.0
2011-09-13 12:35:00,58.64,58.75,58.64,58.73,9100.0,42.899,42.9795,42.899,42.9649,9100.0
2011-09-13 12:40:00,58.74,58.76,58.67,58.71,3400.0,42.9722,42.9868,42.921,42.9502,3400.0
2011-09-13 12:45:00,58.74,58.79,58.74,58.77,7500.0,42.9722,43.0087,42.9722,42.9941,7500.0
2011-09-13 12:50:00,58.76,58.77,58.72,58.73,6300.0,42.9868,42.9941,42.9575,42.9649,6300.0
2011-09-13 12:55:00,58.69,58.82,58.67,58.79,11200.0,42.9356,43.0307,42.921,43.0087,11200.0
2011-09-13 13:00:00,58.81,58.88,58.81,58.85,5900.0,43.0234,43.0746,43.0234,43.0526,5900.0
2011-09-13 13:05:00,58.85,58.93,58.84,58.85,10400.0,43.0526,43.1112,43.0453,43.0526,10400.0
2011-09-13 13:10:00,58.84,58.91,58.81,58.91,10400.0,43.0453,43.0965,43.0234,43.0965,10400.0
2011-09-13 13:15:00,58.93,58.94,58.86,58.86,10700.0,43.1112,43.1185,43.06,43.06,10700.0
2011-09-13 13:20:00,58.87,58.88,58.84,58.88,3200.0,43.0673,43.0746,43.0453,43.0746,3200.0
2011-09-13 13:25:00,58.89,58.94,58.88,58.89,421100.0,43.0819,43.1185,43.0746,43.0819,421100.0
2011-09-13 13:30:00,58.88,58.89,58.8,58.86,18900.0,43.0746,43.0819,43.0161,43.06,18900.0
2011-09-13 13:35:00,58.85,58.86,58.79,58.86,7600.0,43.0526,43.06,43.0087,43.06,7600.0
2011-09-13 13:40:00,58.89,58.94,58.87,58.92,35600.0,43.0819,43.1185,43.0673,43.1038,35600.0
2011-09-13 13:45:00,58.94,59.04,58.92,59.01,39700.0,43.1185,43.1916,43.1038,43.1697,39700.0
2011-09-13 13:50:00,59.02,59.08,59.0,59.08,9400.0,43.177,43.2209,43.1624,43.2209,9400.0
2011-09-13 13:55:00,59.07,59.09,58.94,58.99,32100.0,43.2136,43.2282,43.1185,43.1551,32100.0
2011-09-13 14:00:00,58.98,59.0,58.92,58.98,14300.0,43.1477,43.1624,43.1038,43.1477,14300.0
2011-09-13 14:05:00,58.98,59.0,58.91,58.94,11400.0,43.1477,43.1624,43.0965,43.1185,11400.0
2011-09-13 14:10:00,58.96,59.01,58.88,58.95,36400.0,43.1331,43.1697,43.0746,43.1258,36400.0
2011-09-13 14:15:00,58.97,59.03,58.96,58.98,14800.0,43.1404,43.1843,43.1331,43.1477,14800.0
2011-09-13 14:20:00,58.97,59.14,58.97,59.14,13000.0,43.1404,43.2648,43.1404,43.2648,13000.0
2011-09-13 14:25:00,59.15,59.2,59.12,59.2,19000.0,43.2721,43.3087,43.2502,43.3087,19000.0
2011-09-13 14:30:00,59.21,59.22,59.16,59.19,18100.0,43.316,43.3233,43.2794,43.3014,18100.0
2011-09-13 14:35:00,59.17,59.2,59.12,59.12,11000.0,43.2867,43.3087,43.2502,43.2502,11000.0
2011-09-13 14:40:00,59.13,59.16,59.13,59.13,3600.0,43.2575,43.2794,43.2575,43.2575,3600.0
2011-09-13 14:45:00,59.11,59.14,58.92,58.92,20800.0,43.2428,43.2648,43.1038,43.1038,20800.0
2011-09-13 14:50:00,58.92,58.95,58.91,58.95,14000.0,43.1038,43.1258,43.0965,43.1258,14000.0
2011-09-13 14:55:00,58.94,59.03,58.84,58.93,131900.0,43.1185,43.1843,43.0453,43.1112,131900.0
2011-09-13 15:00:00,58.94,59.02,58.89,59.01,24100.0,43.1185,43.177,43.0819,43.1697,24100.0
2011-09-13 15:05:00,58.99,59.0,58.83,58.9,28900.0,43.1551,43.1624,43.038,43.0892,28900.0
2011-09-13 15:10:00,58.92,58.97,58.84,58.87,40100.0,43.1038,43.1404,43.0453,43.0673,40100.0
2011-09-13 15:15:00,58.86,58.86,58.64,58.68,77500.0,43.06,43.06,42.899,42.9283,77500.0
2011-09-13 15:20:00,58.66,58.75,58.61,58.73,21600.0,42.9136,42.9795,42.8771,42.9649,21600.0
2011-09-13 15:25:00,58.73,58.91,58.62,58.9,32900.0,42.9649,43.0965,42.8844,43.0892,32900.0
2011-09-13 15:30:00,58.93,59.06,58.9,59.03,24200.0,43.1112,43.2063,43.0892,43.1843,24200.0
2011-09-13 15:35:00,59.06,59.06,58.97,59.0,32600.0,43.2063,43.2063,43.1404,43.1624,32600.0
2011-09-13 15:40:00,58.99,59.12,58.9,59.1,22900.0,43.1551,43.2502,43.0892,43.2355,22900.0
2011-09-13 15:45:00,59.12,59.14,59.06,59.11,14500.0,43.2502,43.2648,43.2063,43.2428,14500.0
2011-09-13 15:50:00,59.12,59.13,58.93,59.0,31100.0,43.2502,43.2575,43.1112,43.1624,31100.0
2011-09-13 15:55:00,58.99,59.06,58.97,59.0,33500.0,43.1551,43.2063,43.1404,43.1624,33500.0
2011-09-14 09:30:00,59.24,59.41,59.24,59.33,50600.0,43.3379,43.4623,43.3379,43.4038,50600.0
2011-09-14 09:35:00,59.32,59.39,59.04,59.04,24200.0,43.3965,43.4477,43.1916,43.1916,24200.0
2011-09-14 09:40:00,59.04,59.15,59.01,59.14,16600.0,43.1916,43.2721,43.1697,43.2648,16600.0
2011-09-14 09:45:00,59.16,59.28,59.13,59.2,16500.0,43.2794,43.3672,43.2575,43.3087,16500.0
2011-09-14 09:50:00,59.21,59.27,59.08,59.09,26600.0,43.316,43.3599,43.2209,43.2282,26600.0
2011-09-14 09:55:00,59.05,59.22,59.02,59.02,20800.0,43.199,43.3233,43.177,43.177,20800.0
2011-09-14 10:00:00,59.04,59.08,58.84,58.94,24100.0,43.1916,43.2209,43.0453,43.1185,24100.0
2011-09-14 10:05:00,58.94,59.03,58.92,58.92,14700.0,43.1185,43.1843,43.1038,43.1038,14700.0
2011-09-14 10:10:00,58.92,59.09,58.92,59.02,17700.0,43.1038,43.2282,43.1038,43.177,17700.0
2011-09-14 10:15:00,59.02,59.02,58.58,58.59,23100.0,43.177,43.177,42.8551,42.8624,23100.0
2011-09-14 10:20:00,58.59,58.7,58.41,58.68,43000.0,42.8624,42.9429,42.7307,42.9283,43000.0
2011-09-14 10:25:00,58.64,58.86,58.63,58.77,31500.0,42.899,43.06,42.8917,42.9941,31500.0
2011-09-14 10:30:00,58.76,58.83,58.61,58.77,16000.0,42.9868,43.038,42.8771,42.9941,16000.0
2011-09-14 10:35:00,58.76,58.83,58.69,58.82,14000.0,42.9868,43.038,42.9356,43.0307,14000.0
2011-09-14 10:40:00,58.86,58.86,58.69,58.71,14400.0,43.06,43.06,42.9356,42.9502,14400.0
2011-09-14 10:45:00,58.72,58.76,58.55,58.63,8200.0,42.9575,42.9868,42.8332,42.8917,8200.0
2011-09-14 10:50:00,58.62,58.83,58.62,58.81,7400.0,42.8844,43.038,42.8844,43.0234,7400.0
2011-09-14 10:55:00,58.76,58.85,58.69,58.83,8600.0,42.9868,43.0526,42.9356,43.038,8600.0
2011-09-14 11:00:00,58.82,58.9,58.72,58.88,13100.0,43.0307,43.0892,42.9575,43.0746,13100.0
2011-09-14 11:05:00,58.89,58.99,58.89,58.96,11400.0,43.0819,43.1551,43.0819,43.1331,11400.0
2011-09-14 11:10:00,58.96,59.04,58.92,59.02,12900.0,43.1331,43.1916,43.1038,43.177,12900.0
2011-09-14 11:15:00,59.03,59.05,58.94,58.96,33700.0,43.1843,43.199,43.1185,43.1331,33700.0
2011-09-14 11:20:00,58.95,59.07,58.92,59.06,6400.0,43.1258,43.2136,43.1038,43.2063,6400.0
2011-09-14 11:25:00,59.06,59.19,59.05,59.19,14600.0,43.2063,43.3014,43.199,43.3014,14600.0
2011-09-14 11:30:00,59.18,59.22,59.1,59.11,11000.0,43.2941,43.3233,43.2355,43.2428,11000.0
2011-09-14 11:35:00,59.15,59.18,59.1,59.18,3400.0,43.2721,43.2941,43.2355,43.2941,3400.0
2011-09-14 11:40:00,59.17,59.17,59.04,59.08,4400.0,43.2867,43.2867,43.1916,43.2209,4400.0
2011-09-14 11:45:00,59.06,59.12,59.02,59.12,3900.0,43.2063,43.2502,43.177,43.2502,3900.0
2011-09-14 11:50:00,59.13,59.24,59.13,59.23,4100.0,43.2575,43.3379,43.2575,43.3306,4100.0
2011-09-14 11:55:00,59.23,59.24,59.19,59.24,6200.0,43.3306,43.3379,43.3014,43.3379,6200.0
2011-09-14 12:00:00,59.26,59.27,59.2,59.24,16700.0,43.3526,43.3599,43.3087,43.3379,16700.0
2011-09-14 12:05:00,59.22,59.22,59.15,59.15,5700.0,43.3233,43.3233,43.2721,43.2721,5700.0
2011-09-14 12:10:00,59.21,59.22,59.16,59.17,1600.0,43.316,43.3233,43.2794,43.2867,1600.0
2011-09-14 12:15:00,59.17,59.17,59.11,59.11,2600.0,43.2867,43.2867,43.2428,43.2428,2600.0
2011-09-14 12:20:00,59.08,59.1,59.07,59.1,7400.0,43.2209,43.2355,43.2136,43.2355,7400.0
2011-09-14 12:25:00,59.07,59.19,59.07,59.19,5700.0,43.2136,43.3014,43.2136,43.3014,5700.0
2011-09-14 12:30:00,59.19,59.26,59.19,59.26,8800.0,43.3014,43.3526,43.3014,43.3526,8800.0
2011-09-14 12:35:00,59.26,59.35,59.25,59.35,6300.0,43.3526,43.4184,43.3453,43.4184,6300.0
2011-09-14 12:40:00,59.37,59.4,59.32,59.36,6000.0,43.4331,43.455,43.3965,43.4257,6000.0
2011-09-14 12:45:00,59.37,59.39,59.32,59.32,2000.0,43.4331,43.4477,43.3965,43.3965,2000.0
2011-09-14 12:50:00,59.3,59.3,59.21,59.25,4200.0,43.3818,43.3818,43.316,43.3453,4200.0
2011-09-14 12:55:00,59.27,59.32,59.26,59.29,13300.0,43.3599,43.3965,43.3526,43.3745,13300.0
2011-09-14 13:00:00,59.29,59.35,59.28,59.35,4800.0,43.3745,43.4184,43.3672,43.4184,4800.0
2011-09-14 13:05:00,59.35,59.42,59.35,59.4,1800.0,43.4184,43.4696,43.4184,43.455,1800.0
2011-09-14 13:10:00,59.41,59.42,59.39,59.41,6800.0,43.4623,43.4696,43.4477,43.4623,6800.0
2011-09-14 13:15:00,59.39,59.42,59.35,59.42,8200.0,43.4477,43.4696,43.4184,43.4696,8200.0
2011-09-14 13:20:00,59.43,59.44,59.36,59.38,4000.0,43.4769,43.4843,43.4257,43.4404,4000.0
2011-09-14 13:25:00,59.39,59.39,59.34,59.37,2900.0,43.4477,43.4477,43.4111,43.4331,2900.0
2011-09-14 13:30:00,59.39,59.43,59.38,59.42,9600.0,43.4477,43.4769,43.4404,43.4696,9600.0
2011-09-14 13:35:00,59.42,59.62,59.4,59.62,55900.0,43.4696,43.6159,43.455,43.6159,55900.0
2011-09-14 13:40:00,59.61,59.68,59.61,59.64,9600.0,43.6086,43.6598,43.6086,43.6306,9600.0
2011-09-14 13:45:00,59.62,59.66,59.59,59.66,44000.0,43.6159,43.6452,43.594,43.6452,44000.0
2011-09-14 13:50:00,59.66,59.71,59.62,59.62,17800.0,43.6452,43.6818,43.6159,43.6159,17800.0
2011-09-14 13:55:00,59.63,59.63,59.44,59.49,30700.0,43.6233,43.6233,43.4843,43.5208,30700.0
2011-09-14 14:00:00,59.51,59.62,59.51,59.62,12600.0,43.5355,43.6159,43.5355,43.6159,12600.0
2011-09-14 14:05:00,59.64,59.77,59.63,59.72,83100.0,43.6306,43.7257,43.6233,43.6891,83100.0
2011-09-14 14:10:00,59.72,59.74,59.64,59.65,24500.0,43.6891,43.7037,43.6306,43.6379,24500.0
2011-09-14 14:15:00,59.65,59.85,59.65,59.85,4600.0,43.6379,43.7842,43.6379,43.7842,4600.0
2011-09-14 14:20:00,59.85,59.87,59.79,59.79,3200.0,43.7842,43.7988,43.7403,43.7403,3200.0
2011-09-14 14:25:00,59.78,59.79,59.73,59.77,10700.0,43.733,43.7403,43.6964,43.7257,10700.0
2011-09-14 14:30:00,59.78,59.78,59.71,59.72,6900.0,43.733,43.733,43.6818,43.6891,6900.0
2011-09-14 14:35:00,59.73,59.76,59.72,59.72,7700.0,43.6964,43.7184,43.6891,43.6891,7700.0
2011-09-14 14:40:00,59.75,59.83,59.75,59.81,6600.0,43.711,43.7696,43.711,43.7549,6600.0
2011-09-14 14:45:00,59.81,59.81,59.74,59.76,16500.0,43.7549,43.7549,43.7037,43.7184,16500.0
2011-09-14 14:50:00,59.77,59.85,59.76,59.85,5300.0,43.7257,43.7842,43.7184,43.7842,5300.0
2011-09-14 14:55:00,59.85,59.91,59.84,59.9,26900.0,43.7842,43.8281,43.7769,43.8208,26900.0
2011-09-14 15:00:00,59.92,60.02,59.92,60.01,29800.0,43.8354,43.9086,43.8354,43.9013,29800.0
2011-09-14 15:05:00,60.02,60.07,59.99,60.06,2900.0,43.9086,43.9451,43.8866,43.9378,2900.0
2011-09-14 15:10:00,60.08,60.13,60.08,60.1,11100.0,43.9525,43.989,43.9525,43.9671,11100.0
2011-09-14 15:15:00,60.1,60.19,60.1,60.17,9200.0,43.9671,44.0329,43.9671,44.0183,9200.0
2011-09-14 15:20:00,60.16,60.17,60.11,60.17,9700.0,44.011,44.0183,43.9744,44.0183,9700.0
2011-09-14 15:25:00,60.17,60.35,60.16,60.3,9900.0,44.0183,44.15,44.011,44.1134,9900.0
2011-09-14 15:30:00,60.29,60.41,60.26,60.33,22200.0,44.1061,44.1939,44.0841,44.1354,22200.0
2011-09-14 15:35:00,60.33,60.38,60.27,60.27,18600.0,44.1354,44.1719,44.0915,44.0915,18600.0
2011-09-14 15:40:00,60.28,60.29,60.05,60.06,14300.0,44.0988,44.1061,43.9305,43.9378,14300.0
2011-09-14 15:45:00,60.06,60.11,59.78,59.86,37700.0,43.9378,43.9744,43.733,43.7915,37700.0
2011-09-14 15:50:00,59.9,59.98,59.84,59.86,45000.0,43.8208,43.8793,43.7769,43.7915,45000.0
2011-09-14 15:55:00,59.86,59.88,59.72,59.73,53800.0,43.7915,43.8062,43.6891,43.6964,53800.0
2011-09-15 09:30:00,60.36,60.44,60.24,60.27,48700.0,44.1573,44.2158,44.0695,44.0915,48700.0
2011-09-15 09:35:00,60.3,60.31,60.16,60.3,20700.0,44.1134,44.1207,44.011,44.1134,20700.0
2011-09-15 09:40:00,60.27,60.27,60.11,60.25,12900.0,44.0915,44.0915,43.9744,44.0768,12900.0
2011-09-15 09:45:00,60.32,60.35,60.14,60.23,32800.0,44.128,44.15,43.9964,44.0622,32800.0
2011-09-15 09:50:00,60.25,60.34,60.22,60.23,53400.0,44.0768,44.1427,44.0549,44.0622,53400.0
2011-09-15 09:55:00,60.22,60.3,60.18,60.23,18000.0,44.0549,44.1134,44.0256,44.0622,18000.0
2011-09-15 10:00:00,60.26,60.52,60.18,60.52,48900.0,44.0841,44.2744,44.0256,44.2744,48900.0
2011-09-15 10:05:00,60.52,60.57,60.44,60.46,33600.0,44.2744,44.3109,44.2158,44.2305,33600.0
2011-09-15 10:10:00,60.43,60.47,60.35,60.35,13500.0,44.2085,44.2378,44.15,44.15,13500.0
2011-09-15 10:15:00,60.35,60.38,60.25,60.37,16200.0,44.15,44.1719,44.0768,44.1646,16200.0
2011-09-15 10:20:00,60.39,60.4,60.24,60.29,5600.0,44.1792,44.1866,44.0695,44.1061,5600.0
2011-09-15 10:25:00,60.25,60.3,60.13,60.21,36300.0,44.0768,44.1134,43.989,44.0476,36300.0
2011-09-15 10:30:00,60.21,60.21,60.06,60.11,11200.0,44.0476,44.0476,43.9378,43.9744,11200.0
2011-09-15 10:35:00,60.1,60.1,59.97,60.02,23600.0,43.9671,43.9671,43.872,43.9086,23600.0
2011-09-15 10:40:00,60.05,60.16,60.05,60.14,15800.0,43.9305,44.011,43.9305,43.9964,15800.0
2011-09-15 10:45:00,60.12,60.19,60.09,60.15,15000.0,43.9817,44.0329,43.9598,44.0037,15000.0
2011-09-15 10:50:00,60.14,60.14,60.02,60.02,14000.0,43.9964,43.9964,43.9086,43.9086,14000.0
2011-09-15 10:55:00,60.05,60.14,59.92,59.98,7800.0,43.9305,43.9964,43.8354,43.8793,7800.0
2011-09-15 11:00:00,59.96,60.02,59.89,60.02,10600.0,43.8647,43.9086,43.8135,43.9086,10600.0
2011-09-15 11:05:00,60.02,60.12,60.02,60.11,3400.0,43.9086,43.9817,43.9086,43.9744,3400.0
2011-09-15 11:10:00,60.15,60.17,60.11,60.11,31700.0,44.0037,44.0183,43.9744,43.9744,31700.0
2011-09-15 11:15:00,60.07,60.23,60.07,60.2,6100.0,43.9451,44.0622,43.9451,44.0403,6100.0
2011-09-15 11:20:00,60.19,60.26,60.19,60.23,3000.0,44.0329,44.0841,44.0329,44.0622,3000.0
2011-09-15 11:25:00,60.21,60.22,60.1,60.22,4700.0,44.0476,44.0549,43.9671,44.0549,4700.0
2011-09-15 11:30:00,60.22,60.3,60.22,60.27,9900.0,44.0549,44.1134,44.0549,44.0915,9900.0
2011-09-15 11:35:00,60.26,60.34,60.26,60.34,2300.0,44.0841,44.1427,44.0841,44.1427,2300.0
2011-09-15 11:40:00,60.33,60.39,60.29,60.36,7500.0,44.1354,44.1792,44.1061,44.1573,7500.0
2011-09-15 11:45:00,60.38,60.39,60.35,60.36,3500.0,44.1719,44.1792,44.15,44.1573,3500.0
2011-09-15 11:50:00,60.38,60.38,60.3,60.33,1100.0,44.1719,44.1719,44.1134,44.1354,1100.0
2011-09-15 11:55:00,60.36,60.36,60.26,60.33,11300.0,44.1573,44.1573,44.0841,44.1354,11300.0
2011-09-15 12:00:00,60.34,60.34,60.27,60.32,8900.0,44.1427,44.1427,44.0915,44.128,8900.0
2011-09-15 12:05:00,60.32,60.39,60.32,60.39,1900.0,44.128,44.1792,44.128,44.1792,1900.0
2011-09-15 12:10:00,60.39,60.46,60.38,60.39,5900.0,44.1792,44.2305,44.1719,44.1792,5900.0
2011-09-15 12:15:00,60.39,60.47,60.39,60.44,4500.0,44.1792,44.2378,44.1792,44.2158,4500.0
2011-09-15 12:20:00,60.41,60.41,60.34,60.34,4300.0,44.1939,44.1939,44.1427,44.1427,4300.0
2011-09-15 12:25:00,60.39,60.39,60.34,60.34,1300.0,44.1792,44.1792,44.1427,44.1427,1300.0
2011-09-15 12:30:00,60.35,60.44,60.32,60.43,5000.0,44.15,44.2158,44.128,44.2085,5000.0
2011-09-15 12:35:00,60.42,60.49,60.42,60.46,3700.0,44.2012,44.2524,44.2012,44.2305,3700.0
2011-09-15 12:40:00,60.48,60.5,60.48,60.5,3000.0,44.2451,44.2597,44.2451,44.2597,3000.0
2011-09-15 12:45:00,60.49,60.5,60.45,60.5,2800.0,44.2524,44.2597,44.2231,44.2597,2800.0
2011-09-15 12:50:00,60.49,60.49,60.43,60.43,3400.0,44.2524,44.2524,44.2085,44.2085,3400.0
2011-09-15 12:55:00,60.43,60.47,60.43,60.47,5100.0,44.2085,44.2378,44.2085,44.2378,5100.0
2011-09-15 13:00:00,60.48,60.53,60.44,60.53,11100.0,44.2451,44.2817,44.2158,44.2817,11100.0
2011-09-15 13:05:00,60.53,60.56,60.52,60.53,2000.0,44.2817,44.3036,44.2744,44.2817,2000.0
2011-09-15 13:10:00,60.56,60.58,60.54,60.55,37500.0,44.3036,44.3182,44.289,44.2963,37500.0
2011-09-15 13:15:00,60.57,60.57,60.51,60.51,5100.0,44.3109,44.3109,44.267,44.267,5100.0
2011-09-15 13:20:00,60.54,60.55,60.52,60.55,5400.0,44.289,44.2963,44.2744,44.2963,5400.0
2011-09-15 13:25:00,60.55,60.55,60.46,60.46,3700.0,44.2963,44.2963,44.2305,44.2305,3700.0
2011-09-15 13:30:00,60.45,60.46,60.42,60.46,2300.0,44.2231,44.2305,44.2012,44.2305,2300.0
2011-09-15 13:35:00,60.46,60.46,60.38,60.41,35400.0,44.2305,44.2305,44.1719,44.1939,35400.0
2011-09-15 13:40:00,60.4,60.48,60.4,60.48,13700.0,44.1866,44.2451,44.1866,44.2451,13700.0
2011-09-15 13:45:00,60.48,60.52,60.43,60.47,27900.0,44.2451,44.2744,44.2085,44.2378,27900.0
2011-09-15 13:50:00,60.43,60.51,60.41,60.51,49500.0,44.2085,44.267,44.1939,44.267,49500.0
2011-09-15 13:55:00,60.5,60.53,60.45,60.53,50400.0,44.2597,44.2817,44.2231,44.2817,50400.0
2011-09-15 14:00:00,60.53,60.62,60.53,60.61,90700.0,44.2817,44.3475,44.2817,44.3402,90700.0
2011-09-15 14:05:00,60.62,60.63,60.5,60.61,245200.0,44.3475,44.3548,44.2597,44.3402,245200.0
2011-09-15 14:10:00,60.63,60.73,60.62,60.66,21200.0,44.3548,44.428,44.3475,44.3768,21200.0
2011-09-15 14:15:00,60.65,60.7,60.61,60.63,15700.0,44.3695,44.406,44.3402,44.3548,15700.0
2011-09-15 14:20:00,60.63,60.63,60.52,60.54,12900.0,44.3548,44.3548,44.2744,44.289,12900.0
2011-09-15 14:25:00,60.52,60.57,60.51,60.57,2900.0,44.2744,44.3109,44.267,44.3109,2900.0
2011-09-15 14:30:00,60.58,60.63,60.58,60.63,5800.0,44.3182,44.3548,44.3182,44.3548,5800.0
2011-09-15 14:35:00,60.63,60.65,60.58,60.62,9200.0,44.3548,44.3695,44.3182,44.3475,9200.0
2011-09-15 14:40:00,60.61,60.64,60.6,60.64,2700.0,44.3402,44.3621,44.3329,44.3621,2700.0
2011-09-15 14:45:00,60.69,60.69,60.61,60.67,2800.0,44.3987,44.3987,44.3402,44.3841,2800.0
2011-09-15 14:50:00,60.67,60.73,60.67,60.73,2000.0,44.3841,44.428,44.3841,44.428,2000.0
2011-09-15 14:55:00,60.73,60.77,60.71,60.73,8000.0,44.428,44.4572,44.4134,44.428,8000.0
2011-09-15 15:00:00,60.74,60.81,60.74,60.77,7300.0,44.4353,44.4865,44.4353,44.4572,7300.0
2011-09-15 15:05:00,60.79,60.82,60.77,60.77,9800.0,44.4719,44.4938,44.4572,44.4572,9800.0
2011-09-15 15:10:00,60.77,60.77,60.71,60.75,16600.0,44.4572,44.4572,44.4134,44.4426,16600.0
2011-09-15 15:15:00,60.74,60.74,60.6,60.6,20500.0,44.4353,44.4353,44.3329,44.3329,20500.0
2011-09-15 15:20:00,60.6,60.65,60.57,60.64,20200.0,44.3329,44.3695,44.3109,44.3621,20200.0
2011-09-15 15:25:00,60.64,60.64,60.51,60.54,9100.0,44.3621,44.3621,44.267,44.289,9100.0
2011-09-15 15:30:00,60.54,60.67,60.54,60.67,7000.0,44.289,44.3841,44.289,44.3841,7000.0
2011-09-15 15:35:00,60.7,60.73,60.63,60.72,11700.0,44.406,44.428,44.3548,44.4207,11700.0
2011-09-15 15:40:00,60.71,60.79,60.66,60.79,15100.0,44.4134,44.4719,44.3768,44.4719,15100.0
2011-09-15 15:45:00,60.8,60.81,60.68,60.79,36000.0,44.4792,44.4865,44.3914,44.4719,36000.0
2011-09-15 15:50:00,60.79,60.8,60.72,60.74,17000.0,44.4719,44.4792,44.4207,44.4353,17000.0
2011-09-15 15:55:00,60.74,60.82,60.71,60.82,38400.0,44.4353,44.4938,44.4134,44.4938,38400.0
2011-09-16 09:30:00,61.09,61.18,60.99,61.12,55700.0,44.6913,44.7572,44.6182,44.7133,55700.0
2011-09-16 09:35:00,61.13,61.16,61.04,61.11,39800.0,44.7206,44.7426,44.6548,44.706,39800.0
2011-09-16 09:40:00,61.06,61.23,61.06,61.2,44900.0,44.6694,44.7938,44.6694,44.7718,44900.0
2011-09-16 09:45:00,61.21,61.31,61.15,61.3,11000.0,44.7791,44.8523,44.7352,44.845,11000.0
2011-09-16 09:50:00,61.3,61.38,61.23,61.38,35400.0,44.845,44.9035,44.7938,44.9035,35400.0
2011-09-16 09:55:00,61.34,61.34,61.16,61.17,65100.0,44.8742,44.8742,44.7426,44.7499,65100.0
2011-09-16 10:00:00,61.16,61.24,61.04,61.08,45900.0,44.7426,44.8011,44.6548,44.684,45900.0
2011-09-16 10:05:00,61.06,61.15,61.04,61.14,12000.0,44.6694,44.7352,44.6548,44.7279,12000.0
2011-09-16 10:10:00,61.15,61.33,61.13,61.33,18700.0,44.7352,44.8669,44.7206,44.8669,18700.0
2011-09-16 10:15:00,61.33,61.35,61.2,61.22,12100.0,44.8669,44.8816,44.7718,44.7864,12100.0
2011-09-16 10:20:00,61.24,61.24,61.03,61.03,12500.0,44.8011,44.8011,44.6475,44.6475,12500.0
2011-09-16 10:25:00,61.03,61.1,60.93,60.93,28300.0,44.6475,44.6987,44.5743,44.5743,28300.0
2011-09-16 10:30:00,60.92,61.0,60.82,60.9,19100.0,44.567,44.6255,44.4938,44.5523,19100.0
2011-09-16 10:35:00,60.91,60.94,60.77,60.81,15800.0,44.5597,44.5816,44.4572,44.4865,15800.0
2011-09-16 10:40:00,60.8,60.91,60.73,60.74,13200.0,44.4792,44.5597,44.428,44.4353,13200.0
2011-09-16 10:45:00,60.73,60.73,60.64,60.66,37100.0,44.428,44.428,44.3621,44.3768,37100.0
2011-09-16 10:50:00,60.66,60.69,60.57,60.6,11500.0,44.3768,44.3987,44.3109,44.3329,11500.0
2011-09-16 10:55:00,60.62,60.66,60.5,60.66,19000.0,44.3475,44.3768,44.2597,44.3768,19000.0
2011-09-16 11:00:00,60.67,60.75,60.65,60.73,12700.0,44.3841,44.4426,44.3695,44.428,12700.0
2011-09-16 11:05:00,60.73,60.77,60.7,60.75,9100.0,44.428,44.4572,44.406,44.4426,9100.0
2011-09-16 11:10:00,60.74,60.83,60.73,60.75,44500.0,44.4353,44.5011,44.428,44.4426,44500.0
2011-09-16 11:15:00,60.78,60.8,60.69,60.72,13900.0,44.4646,44.4792,44.3987,44.4207,13900.0
2011-09-16 11:20:00,60.71,60.73,60.6,60.62,18300.0,44.4134,44.428,44.3329,44.3475,18300.0
2011-09-16 11:25:00,60.59,60.7,60.57,60.7,8700.0,44.3256,44.406,44.3109,44.406,8700.0
2011-09-16 11:30:00,60.68,60.71,60.52,60.71,9900.0,44.3914,44.4134,44.2744,44.4134,9900.0
2011-09-16 11:35:00,60.7,60.79,60.69,60.74,4900.0,44.406,44.4719,44.3987,44.4353,4900.0
2011-09-16 11:40:00,60.75,60.87,60.71,60.86,12400.0,44.4426,44.5304,44.4134,44.5231,12400.0
2011-09-16 11:45:00,60.88,60.9,60.82,60.84,3800.0,44.5377,44.5523,44.4938,44.5085,3800.0
2011-09-16 11:50:00,60.85,60.93,60.84,60.91,4700.0,44.5158,44.5743,44.5085,44.5597,4700.0
2011-09-16 11:55:00,60.9,60.96,60.88,60.91,5900.0,44.5523,44.5962,44.5377,44.5597,5900.0
2011-09-16 12:00:00,60.92,60.94,60.88,60.91,4500.0,44.567,44.5816,44.5377,44.5597,4500.0
2011-09-16 12:05:00,60.91,60.97,60.9,60.94,6200.0,44.5597,44.6036,44.5523,44.5816,6200.0
2011-09-16 12:10:00,60.95,60.97,60.88,60.88,3400.0,44.5889,44.6036,44.5377,44.5377,3400.0
2011-09-16 12:15:00,60.89,60.93,60.89,60.9,7200.0,44.545,44.5743,44.545,44.5523,7200.0
2011-09-16 12:20:00,60.91,60.92,60.87,60.87,1800.0,44.5597,44.567,44.5304,44.5304,1800.0
2011-09-16 12:25:00,60.86,60.96,60.86,60.93,17300.0,44.5231,44.5962,44.5231,44.5743,17300.0
2011-09-16 12:30:00,60.91,60.96,60.91,60.96,4800.0,44.5597,44.5962,44.5597,44.5962,4800.0
2011-09-16 12:35:00,60.97,61.05,60.96,61.04,10200.0,44.6036,44.6621,44.5962,44.6548,10200.0
2011-09-16 12:40:00,61.06,61.07,61.03,61.04,5100.0,44.6694,44.6767,44.6475,44.6548,5100.0
2011-09-16 12:45:00,61.06,61.13,61.06,61.1,6700.0,44.6694,44.7206,44.6694,44.6987,6700.0
2011-09-16 12:50:00,61.1,61.1,61.04,61.05,6300.0,44.6987,44.6987,44.6548,44.6621,6300.0
2011-09-16 12:55:00,61.06,61.09,61.03,61.03,5000.0,44.6694,44.6913,44.6475,44.6475,5000.0
2011-09-16 13:00:00,61.02,61.02,60.98,60.98,2900.0,44.6401,44.6401,44.6109,44.6109,2900.0
2011-09-16 13:05:00,61.0,61.04,60.93,60.93,7600.0,44.6255,44.6548,44.5743,44.5743,7600.0
2011-09-16 13:10:00,60.93,60.95,60.93,60.93,6700.0,44.5743,44.5889,44.5743,44.5743,6700.0
2011-09-16 13:15:00,60.94,60.99,60.92,60.92,3000.0,44.5816,44.6182,44.567,44.567,3000.0
2011-09-16 13:20:00,60.94,60.96,60.91,60.94,5100.0,44.5816,44.5962,44.5597,44.5816,5100.0
2011-09-16 13:25:00,60.95,60.96,60.9,60.94,4300.0,44.5889,44.5962,44.5523,44.5816,4300.0
2011-09-16 13:30:00,60.93,60.94,60.83,60.83,4200.0,44.5743,44.5816,44.5011,44.5011,4200.0
2011-09-16 13:35:00,60.84,60.84,60.72,60.8,5400.0,44.5085,44.5085,44.4207,44.4792,5400.0
2011-09-16 13:40:00,60.78,60.82,60.78,60.81,1200.0,44.4646,44.4938,44.4646,44.4865,1200.0
2011-09-16 13:45:00,60.81,60.82,60.79,60.82,3700.0,44.4865,44.4938,44.4719,44.4938,3700.0
2011-09-16 13:50:00,60.79,60.83,60.79,60.82,11300.0,44.4719,44.5011,44.4719,44.4938,11300.0
2011-09-16 13:55:00,60.8,60.87,60.8,60.84,3100.0,44.4792,44.5304,44.4792,44.5085,3100.0
2011-09-16 14:00:00,60.84,60.9,60.84,60.88,12600.0,44.5085,44.5523,44.5085,44.5377,12600.0
2011-09-16 14:05:00,60.91,60.94,60.9,60.9,4200.0,44.5597,44.5816,44.5523,44.5523,4200.0
2011-09-16 14:10:00,60.92,60.96,60.89,60.89,5300.0,44.567,44.5962,44.545,44.545,5300.0
2011-09-16 14:15:00,60.89,60.92,60.83,60.89,11300.0,44.545,44.567,44.5011,44.545,11300.0
2011-09-16 14:20:00,60.87,60.89,60.84,60.86,3400.0,44.5304,44.545,44.5085,44.5231,3400.0
2011-09-16 14:25:00,60.87,60.87,60.84,60.84,800.0,44.5304,44.5304,44.5085,44.5085,800.0
2011-09-16 14:30:00,60.83,60.9,60.83,60.9,4300.0,44.5011,44.5523,44.5011,44.5523,4300.0
2011-09-16 14:35:00,60.9,60.96,60.9,60.96,9000.0,44.5523,44.5962,44.5523,44.5962,9000.0
2011-09-16 14:40:00,60.96,60.97,60.89,60.91,26600.0,44.5962,44.6036,44.545,44.5597,26600.0
2011-09-16 14:45:00,60.91,60.94,60.89,60.94,24700.0,44.5597,44.5816,44.545,44.5816,24700.0
2011-09-16 14:50:00,60.94,60.99,60.93,60.97,3100.0,44.5816,44.6182,44.5743,44.6036,3100.0
2011-09-16 14:55:00,60.97,61.04,60.97,61.04,14500.0,44.6036,44.6548,44.6036,44.6548,14500.0
2011-09-16 15:00:00,61.04,61.05,60.95,60.98,21400.0,44.6548,44.6621,44.5889,44.6109,21400.0
2011-09-16 15:05:00,60.96,60.96,60.86,60.86,16900.0,44.5962,44.5962,44.5231,44.5231,16900.0
2011-09-16 15:10:00,60.87,60.92,60.86,60.9,16600.0,44.5304,44.567,44.5231,44.5523,16600.0
2011-09-16 15:15:00,60.9,60.93,60.87,60.89,16400.0,44.5523,44.5743,44.5304,44.545,16400.0
2011-09-16 15:20:00,60.91,60.92,60.83,60.83,9800.0,44.5597,44.567,44.5011,44.5011,9800.0
2011-09-16 15:25:00,60.87,60.88,60.8,60.81,18700.0,44.5304,44.5377,44.4792,44.4865,18700.0
2011-09-16 15:30:00,60.8,60.91,60.8,60.9,8900.0,44.4792,44.5597,44.4792,44.5523,8900.0
2011-09-16 15:35:00,60.9,60.91,60.81,60.83,21500.0,44.5523,44.5597,44.4865,44.5011,21500.0
2011-09-16 15:40:00,60.84,60.93,60.84,60.92,14700.0,44.5085,44.5743,44.5085,44.567,14700.0
2011-09-16 15:45:00,60.94,61.08,60.94,61.04,124200.0,44.5816,44.684,44.5816,44.6548,124200.0
2011-09-16 15:50:00,61.04,61.06,61.01,61.05,34900.0,44.6548,44.6694,44.6328,44.6621,34900.0
2011-09-16 15:55:00,61.06,61.15,61.05,61.11,36000.0,44.6694,44.7352,44.6621,44.706,36000.0
2011-09-19 09:30:00,60.11,60.11,59.93,60.0,108500.0,43.9744,43.9744,43.8427,43.8939,108500.0
2011-09-19 09:35:00,60.0,60.12,59.94,59.95,30900.0,43.8939,43.9817,43.85,43.8574,30900.0
2011-09-19 09:40:00,59.95,59.98,59.85,59.93,8500.0,43.8574,43.8793,43.7842,43.8427,8500.0
2011-09-19 09:45:00,59.89,59.9,59.8,59.81,17400.0,43.8135,43.8208,43.7476,43.7549,17400.0
2011-09-19 09:50:00,59.78,59.82,59.74,59.82,10900.0,43.733,43.7623,43.7037,43.7623,10900.0
2011-09-19 09:55:00,59.77,59.83,59.71,59.71,20100.0,43.7257,43.7696,43.6818,43.6818,20100.0
2011-09-19 10:00:00,59.71,59.85,59.71,59.84,25700.0,43.6818,43.7842,43.6818,43.7769,25700.0
2011-09-19 10:05:00,59.84,59.9,59.83,59.85,7700.0,43.7769,43.8208,43.7696,43.7842,7700.0
2011-09-19 10:10:00,59.84,59.85,59.73,59.75,11000.0,43.7769,43.7842,43.6964,43.711,11000.0
2011-09-19 10:15:00,59.69,59.71,59.63,59.71,9800.0,43.6672,43.6818,43.6233,43.6818,9800.0
2011-09-19 10:20:00,59.67,59.71,59.64,59.7,12300.0,43.6525,43.6818,43.6306,43.6745,12300.0
2011-09-19 10:25:00,59.7,59.79,59.68,59.78,13300.0,43.6745,43.7403,43.6598,43.733,13300.0
2011-09-19 10:30:00,59.81,59.84,59.76,59.78,5400.0,43.7549,43.7769,43.7184,43.733,5400.0
2011-09-19 10:35:00,59.82,59.88,59.77,59.78,10100.0,43.7623,43.8062,43.7257,43.733,10100.0
2011-09-19 10:40:00,59.77,59.77,59.69,59.7,33100.0,43.7257,43.7257,43.6672,43.6745,33100.0
2011-09-19 10:45:00,59.71,59.8,59.68,59.78,10400.0,43.6818,43.7476,43.6598,43.733,10400.0
2011-09-19 10:50:00,59.79,59.83,59.77,59.82,10700.0,43.7403,43.7696,43.7257,43.7623,10700.0
2011-09-19 10:55:00,59.83,59.83,59.7,59.74,10000.0,43.7696,43.7696,43.6745,43.7037,10000.0
2011-09-19 11:00:00,59.71,59.84,59.7,59.8,25200.0,43.6818,43.7769,43.6745,43.7476,25200.0
2011-09-19 11:05:00,59.82,59.85,59.77,59.84,11000.0,43.7623,43.7842,43.7257,43.7769,11000.0
2011-09-19 11:10:00,59.82,59.85,59.71,59.85,146500.0,43.7623,43.7842,43.6818,43.7842,146500.0
2011-09-19 11:15:00,59.85,59.87,59.8,59.83,3000.0,43.7842,43.7988,43.7476,43.7696,3000.0
2011-09-19 11:20:00,59.84,59.92,59.84,59.89,23000.0,43.7769,43.8354,43.7769,43.8135,23000.0
2011-09-19 11:25:00,59.88,59.89,59.82,59.83,19300.0,43.8062,43.8135,43.7623,43.7696,19300.0
2011-09-19 11:30:00,59.8,59.82,59.76,59.81,58100.0,43.7476,43.7623,43.7184,43.7549,58100.0
2011-09-19 11:35:00,59.81,59.9,59.8,59.89,16400.0,43.7549,43.8208,43.7476,43.8135,16400.0
2011-09-19 11:40:00,59.91,59.94,59.85,59.91,32700.0,43.8281,43.85,43.7842,43.8281,32700.0
2011-09-19 11:45:00,59.93,60.08,59.93,60.06,46800.0,43.8427,43.9525,43.8427,43.9378,46800.0
2011-09-19 11:50:00,60.07,60.07,60.0,60.0,10200.0,43.9451,43.9451,43.8939,43.8939,10200.0
2011-09-19 11:55:00,60.0,60.01,59.95,59.96,9000.0,43.8939,43.9013,43.8574,43.8647,9000.0
2011-09-19 12:00:00,59.98,60.05,59.98,60.03,11800.0,43.8793,43.9305,43.8793,43.9159,11800.0
2011-09-19 12:05:00,60.05,60.06,59.97,60.01,8900.0,43.9305,43.9378,43.872,43.9013,8900.0
2011-09-19 12:10:00,60.0,60.01,59.92,59.96,17300.0,43.8939,43.9013,43.8354,43.8647,17300.0
2011-09-19 12:15:00,59.95,59.99,59.9,59.92,6900.0,43.8574,43.8866,43.8208,43.8354,6900.0
2011-09-19 12:20:00,59.93,59.94,59.86,59.88,31500.0,43.8427,43.85,43.7915,43.8062,31500.0
2011-09-19 12:25:00,59.88,59.88,59.86,59.86,10400.0,43.8062,43.8062,43.7915,43.7915,10400.0
2011-09-19 12:30:00,59.87,59.87,59.83,59.87,18100.0,43.7988,43.7988,43.7696,43.7988,18100.0
2011-09-19 12:35:00,59.87,59.87,59.79,59.82,24300.0,43.7988,43.7988,43.7403,43.7623,24300.0
2011-09-19 12:40:00,59.81,59.85,59.81,59.84,10500.0,43.7549,43.7842,43.7549,43.7769,10500.0
2011-09-19 12:45:00,59.85,59.85,59.73,59.76,61200.0,43.7842,43.7842,43.6964,43.7184,61200.0
2011-09-19 12:50:00,59.75,59.77,59.71,59.75,21100.0,43.711,43.7257,43.6818,43.711,21100.0
2011-09-19 12:55:00,59.71,59.76,59.71,59.76,3400.0,43.6818,43.7184,43.6818,43.7184,3400.0
2011-09-19 13:00:00,59.75,59.75,59.68,59.72,4200.0,43.711,43.711,43.6598,43.6891,4200.0
2011-09-19 13:05:00,59.72,59.79,59.71,59.78,13600.0,43.6891,43.7403,43.6818,43.733,13600.0
2011-09-19 13:10:00,59.77,59.78,59.7,59.72,6600.0,43.7257,43.733,43.6745,43.6891,6600.0
2011-09-19 13:15:00,59.7,59.73,59.67,59.72,11100.0,43.6745,43.6964,43.6525,43.6891,11100.0
2011-09-19 13:20:00,59.71,59.79,59.7,59.79,6200.0,43.6818,43.7403,43.6745,43.7403,6200.0
2011-09-19 13:25:00,59.78,59.8,59.72,59.78,16400.0,43.733,43.7476,43.6891,43.733,16400.0
2011-09-19 13:30:00,59.79,59.8,59.75,59.77,8000.0,43.7403,43.7476,43.711,43.7257,8000.0
2011-09-19 13:35:00,59.79,59.81,59.75,59.76,14100.0,43.7403,43.7549,43.711,43.7184,14100.0
2011-09-19 13:40:00,59.78,59.83,59.78,59.83,3200.0,43.733,43.7696,43.733,43.7696,3200.0
2011-09-19 13:45:00,59.81,59.86,59.81,59.83,11000.0,43.7549,43.7915,43.7549,43.7696,11000.0
2011-09-19 13:50:00,59.84,59.84,59.81,59.82,1600.0,43.7769,43.7769,43.7549,43.7623,1600.0
2011-09-19 13:55:00,59.84,59.88,59.83,59.86,3400.0,43.7769,43.8062,43.7696,43.7915,3400.0
2011-09-19 14:00:00,59.83,59.83,59.74,59.75,2200.0,43.7696,43.7696,43.7037,43.711,2200.0
2011-09-19 14:05:00,59.74,59.92,59.74,59.87,12000.0,43.7037,43.8354,43.7037,43.7988,12000.0
2011-09-19 14:10:00,59.86,59.98,59.86,59.95,17900.0,43.7915,43.8793,43.7915,43.8574,17900.0
2011-09-19 14:15:00,59.95,60.0,59.95,59.98,6100.0,43.8574,43.8939,43.8574,43.8793,6100.0
2011-09-19 14:20:00,59.99,60.02,59.95,59.96,11500.0,43.8866,43.9086,43.8574,43.8647,11500.0
2011-09-19 14:25:00,59.94,59.96,59.88,59.9,6700.0,43.85,43.8647,43.8062,43.8208,6700.0
2011-09-19 14:30:00,59.91,59.95,59.9,59.92,13000.0,43.8281,43.8574,43.8208,43.8354,13000.0
2011-09-19 14:35:00,59.9,60.01,59.9,60.01,8100.0,43.8208,43.9013,43.8208,43.9013,8100.0
2011-09-19 14:40:00,60.02,60.07,59.98,60.0,24600.0,43.9086,43.9451,43.8793,43.8939,24600.0
2011-09-19 14:45:00,60.02,60.03,59.98,60.03,19100.0,43.9086,43.9159,43.8793,43.9159,19100.0
2011-09-19 14:50:00,60.04,60.11,59.96,59.98,43400.0,43.9232,43.9744,43.8647,43.8793,43400.0
2011-09-19 14:55:00,59.99,59.99,59.86,59.87,8200.0,43.8866,43.8866,43.7915,43.7988,8200.0
2011-09-19 15:00:00,59.89,59.92,59.85,59.87,40300.0,43.8135,43.8354,43.7842,43.7988,40300.0
2011-09-19 15:05:00,59.87,59.88,59.8,59.82,22400.0,43.7988,43.8062,43.7476,43.7623,22400.0
2011-09-19 15:10:00,59.83,60.11,59.82,60.07,53400.0,43.7696,43.9744,43.7623,43.9451,53400.0
2011-09-19 15:15:00,60.07,60.27,60.03,60.15,28400.0,43.9451,44.0915,43.9159,44.0037,28400.0
2011-09-19 15:20:00,60.15,60.41,60.15,60.32,38900.0,44.0037,44.1939,44.0037,44.128,38900.0
2011-09-19 15:25:00,60.29,60.35,60.2,60.35,33600.0,44.1061,44.15,44.0403,44.15,33600.0
2011-09-19 15:30:00,60.37,60.49,60.37,60.44,36000.0,44.1646,44.2524,44.1646,44.2158,36000.0
2011-09-19 15:35:00,60.44,60.56,60.38,60.49,50800.0,44.2158,44.3036,44.1719,44.2524,50800.0
2011-09-19 15:40:00,60.49,60.51,60.41,60.5,31000.0,44.2524,44.267,44.1939,44.2597,31000.0
2011-09-19 15:45:00,60.51,60.51,60.29,60.34,65900.0,44.267,44.267,44.1061,44.1427,65900.0
2011-09-19 15:50:00,60.35,60.39,60.26,60.3,30200.0,44.15,44.1792,44.0841,44.1134,30200.0
2011-09-19 15:55:00,60.31,60.41,60.2,60.22,40300.0,44.1207,44.1939,44.0403,44.0549,40300.0
2011-09-20 09:30:00,60.54,60.56,60.44,60.45,54500.0,44.289,44.3036,44.2158,44.2231,54500.0
2011-09-20 09:35:00,60.42,60.46,60.37,60.37,16700.0,44.2012,44.2305,44.1646,44.1646,16700.0
2011-09-20 09:40:00,60.32,60.34,60.24,60.3,17700.0,44.128,44.1427,44.0695,44.1134,17700.0
2011-09-20 09:45:00,60.28,60.28,60.16,60.23,30000.0,44.0988,44.0988,44.011,44.0622,30000.0
2011-09-20 09:50:00,60.21,60.21,60.11,60.17,6800.0,44.0476,44.0476,43.9744,44.0183,6800.0
2011-09-20 09:55:00,60.2,60.26,60.13,60.26,3500.0,44.0403,44.0841,43.989,44.0841,3500.0
2011-09-20 10:00:00,60.24,60.4,60.24,60.37,29300.0,44.0695,44.1866,44.0695,44.1646,29300.0
2011-09-20 10:05:00,60.38,60.4,60.23,60.26,23200.0,44.1719,44.1866,44.0622,44.0841,23200.0
2011-09-20 10:10:00,60.24,60.34,60.15,60.34,18800.0,44.0695,44.1427,44.0037,44.1427,18800.0
2011-09-20 10:15:00,60.36,60.41,60.29,60.39,21400.0,44.1573,44.1939,44.1061,44.1792,21400.0
2011-09-20 10:20:00,60.4,60.46,60.37,60.45,42300.0,44.1866,44.2305,44.1646,44.2231,42300.0
2011-09-20 10:25:00,60.45,60.55,60.45,60.51,19500.0,44.2231,44.2963,44.2231,44.267,19500.0
2011-09-20 10:30:00,60.52,60.54,60.47,60.51,21300.0,44.2744,44.289,44.2378,44.267,21300.0
2011-09-20 10:35:00,60.53,60.72,60.53,60.68,12200.0,44.2817,44.4207,44.2817,44.3914,12200.0
2011-09-20 10:40:00,60.68,60.8,60.68,60.8,15600.0,44.3914,44.4792,44.3914,44.4792,15600.0
2011-09-20 10:45:00,60.75,60.84,60.75,60.84,10400.0,44.4426,44.5085,44.4426,44.5085,10400.0
2011-09-20 10:50:00,60.87,60.87,60.78,60.82,6400.0,44.5304,44.5304,44.4646,44.4938,6400.0
2011-09-20 10:55:00,60.82,60.85,60.74,60.85,11700.0,44.4938,44.5158,44.4353,44.5158,11700.0
2011-09-20 11:00:00,60.88,61.0,60.87,60.95,15200.0,44.5377,44.6255,44.5304,44.5889,15200.0
2011-09-20 11:05:00,61.01,61.04,60.96,60.99,7800.0,44.6328,44.6548,44.5962,44.6182,7800.0
2011-09-20 11:10:00,61.02,61.04,60.96,61.0,19500.0,44.6401,44.6548,44.5962,44.6255,19500.0
2011-09-20 11:15:00,61.01,61.07,60.95,60.96,4300.0,44.6328,44.6767,44.5889,44.5962,4300.0
2011-09-20 11:20:00,60.95,60.95,60.88,60.93,9900.0,44.5889,44.5889,44.5377,44.5743,9900.0
2011-09-20 11:25:00,60.91,60.98,60.89,60.97,5100.0,44.5597,44.6109,44.545,44.6036,5100.0
2011-09-20 11:30:00,60.99,60.99,60.86,60.93,10400.0,44.6182,44.6182,44.5231,44.5743,10400.0
2011-09-20 11:35:00,60.93,60.97,60.89,60.89,4800.0,44.5743,44.6036,44.545,44.545,4800.0
2011-09-20 11:40:00,60.89,60.91,60.83,60.86,6600.0,44.545,44.5597,44.5011,44.5231,6600.0
2011-09-20 11:45:00,60.85,60.93,60.85,60.92,3100.0,44.5158,44.5743,44.5158,44.567,3100.0
2011-09-20 11:50:00,60.95,60.96,60.93,60.93,3000.0,44.5889,44.5962,44.5743,44.5743,3000.0
2011-09-20 11:55:00,60.96,61.0,60.95,60.96,9200.0,44.5962,44.6255,44.5889,44.5962,9200.0
2011-09-20 12:00:00,60.96,60.96,60.85,60.85,7100.0,44.5962,44.5962,44.5158,44.5158,7100.0
2011-09-20 12:05:00,60.85,60.85,60.75,60.8,8600.0,44.5158,44.5158,44.4426,44.4792,8600.0
2011-09-20 12:10:00,60.76,60.8,60.75,60.79,700.0,44.4499,44.4792,44.4426,44.4719,700.0
2011-09-20 12:15:00,60.78,60.84,60.78,60.8,2200.0,44.4646,44.5085,44.4646,44.4792,2200.0
2011-09-20 12:20:00,60.8,60.87,60.8,60.85,2000.0,44.4792,44.5304,44.4792,44.5158,2000.0
2011-09-20 12:25:00,60.87,60.89,60.85,60.86,10500.0,44.5304,44.545,44.5158,44.5231,10500.0
2011-09-20 12:30:00,60.87,60.87,60.82,60.86,2900.0,44.5304,44.5304,44.4938,44.5231,2900.0
2011-09-20 12:35:00,60.86,60.87,60.76,60.77,10200.0,44.5231,44.5304,44.4499,44.4572,10200.0
2011-09-20 12:40:00,60.77,60.77,60.7,60.76,4900.0,44.4572,44.4572,44.406,44.4499,4900.0
2011-09-20 12:45:00,60.75,60.8,60.75,60.79,10800.0,44.4426,44.4792,44.4426,44.4719,10800.0
2011-09-20 12:50:00,60.83,60.89,60.81,60.88,18300.0,44.5011,44.545,44.4865,44.5377,18300.0
2011-09-20 12:55:00,60.94,60.95,60.9,60.9,2800.0,44.5816,44.5889,44.5523,44.5523,2800.0
2011-09-20 13:00:00,60.9,60.94,60.89,60.94,5900.0,44.5523,44.5816,44.545,44.5816,5900.0
2011-09-20 13:05:00,60.95,60.95,60.9,60.9,1000.0,44.5889,44.5889,44.5523,44.5523,1000.0
2011-09-20 13:10:00,60.94,61.0,60.92,61.0,35100.0,44.5816,44.6255,44.567,44.6255,35100.0
2011-09-20 13:15:00,61.0,61.01,60.94,60.94,12700.0,44.6255,44.6328,44.5816,44.5816,12700.0
2011-09-20 13:20:00,60.95,60.95,60.9,60.91,7400.0,44.5889,44.5889,44.5523,44.5597,7400.0
2011-09-20 13:25:00,60.93,60.99,60.91,60.98,12500.0,44.5743,44.6182,44.5597,44.6109,12500.0
2011-09-20 13:30:00,60.98,60.98,60.93,60.95,4800.0,44.6109,44.6109,44.5743,44.5889,4800.0
2011-09-20 13:35:00,60.95,60.98,60.9,60.9,7900.0,44.5889,44.6109,44.5523,44.5523,7900.0
2011-09-20 13:40:00,60.89,60.89,60.83,60.83,5100.0,44.545,44.545,44.5011,44.5011,5100.0
2011-09-20 13:45:00,60.8,60.87,60.79,60.87,5400.0,44.4792,44.5304,44.4719,44.5304,5400.0
2011-09-20 13:50:00,60.83,60.87,60.81,60.81,6300.0,44.5011,44.5304,44.4865,44.4865,6300.0
2011-09-20 13:55:00,60.85,60.87,60.8,60.84,13800.0,44.5158,44.5304,44.4792,44.5085,13800.0
2011-09-20 14:00:00,60.82,60.82,60.74,60.78,51500.0,44.4938,44.4938,44.4353,44.4646,51500.0
2011-09-20 14:05:00,60.77,60.92,60.77,60.92,6000.0,44.4572,44.567,44.4572,44.567,6000.0
2011-09-20 14:10:00,60.94,60.97,60.92,60.95,10100.0,44.5816,44.6036,44.567,44.5889,10100.0
2011-09-20 14:15:00,60.93,60.98,60.93,60.94,5400.0,44.5743,44.6109,44.5743,44.5816,5400.0
2011-09-20 14:20:00,60.93,60.94,60.86,60.88,11400.0,44.5743,44.5816,44.5231,44.5377,11400.0
2011-09-20 14:25:00,60.89,60.93,60.87,60.91,13100.0,44.545,44.5743,44.5304,44.5597,13100.0
2011-09-20 14:30:00,60.91,60.95,60.76,60.76,12800.0,44.5597,44.5889,44.4499,44.4499,12800.0
2011-09-20 14:35:00,60.78,60.79,60.73,60.76,9500.0,44.4646,44.4719,44.428,44.4499,9500.0
2011-09-20 14:40:00,60.76,60.76,60.66,60.7,11800.0,44.4499,44.4499,44.3768,44.406,11800.0
2011-09-20 14:45:00,60.69,60.73,60.65,60.73,6500.0,44.3987,44.428,44.3695,44.428,6500.0
2011-09-20 14:50:00,60.73,60.75,60.67,60.75,8700.0,44.428,44.4426,44.3841,44.4426,8700.0
2011-09-20 14:55:00,60.76,60.78,60.72,60.72,29700.0,44.4499,44.4646,44.4207,44.4207,29700.0
2011-09-20 15:00:00,60.7,60.79,60.6,60.6,20500.0,44.406,44.4719,44.3329,44.3329,20500.0
2011-09-20 15:05:00,60.6,60.6,60.48,60.5,11000.0,44.3329,44.3329,44.2451,44.2597,11000.0
2011-09-20 15:10:00,60.48,60.58,60.48,60.5,18000.0,44.2451,44.3182,44.2451,44.2597,18000.0
2011-09-20 15:15:00,60.49,60.53,60.4,60.44,14600.0,44.2524,44.2817,44.1866,44.2158,14600.0
2011-09-20 15:20:00,60.43,60.43,60.34,60.35,12200.0,44.2085,44.2085,44.1427,44.15,12200.0
2011-09-20 15:25:00,60.36,60.43,60.31,60.38,28800.0,44.1573,44.2085,44.1207,44.1719,28800.0
2011-09-20 15:30:00,60.37,60.44,60.35,60.43,12500.0,44.1646,44.2158,44.15,44.2085,12500.0
2011-09-20 15:35:00,60.41,60.47,60.38,60.46,31700.0,44.1939,44.2378,44.1719,44.2305,31700.0
2011-09-20 15:40:00,60.46,60.46,60.29,60.29,21700.0,44.2305,44.2305,44.1061,44.1061,21700.0
2011-09-20 15:45:00,60.29,60.29,60.16,60.21,43500.0,44.1061,44.1061,44.011,44.0476,43500.0
2011-09-20 15:50:00,60.22,60.27,60.14,60.25,35300.0,44.0549,44.0915,43.9964,44.0768,35300.0
2011-09-20 15:55:00,60.26,60.26,60.13,60.14,40300.0,44.0841,44.0841,43.989,43.9964,40300.0
2011-09-21 09:30:00,60.12,60.13,59.99,60.12,37000.0,43.9817,43.989,43.8866,43.9817,37000.0
2011-09-21 09:35:00,60.13,60.2,60.1,60.17,33500.0,43.989,44.0403,43.9671,44.0183,33500.0
2011-09-21 09:40:00,60.17,60.19,59.97,60.01,15000.0,44.0183,44.0329,43.872,43.9013,15000.0
2011-09-21 09:45:00,60.01,60.15,59.98,60.03,28500.0,43.9013,44.0037,43.8793,43.9159,28500.0
2011-09-21 09:50:00,60.03,60.12,59.94,60.12,28500.0,43.9159,43.9817,43.85,43.9817,28500.0
2011-09-21 09:55:00,60.12,60.19,60.05,60.14,32100.0,43.9817,44.0329,43.9305,43.9964,32100.0
2011-09-21 10:00:00,60.18,60.24,60.06,60.1,28500.0,44.0256,44.0695,43.9378,43.9671,28500.0
2011-09-21 10:05:00,60.09,60.15,60.01,60.01,10800.0,43.9598,44.0037,43.9013,43.9013,10800.0
2011-09-21 10:10:00,60.02,60.05,59.94,59.94,15600.0,43.9086,43.9305,43.85,43.85,15600.0
2011-09-21 10:15:00,59.92,60.05,59.92,60.02,13300.0,43.8354,43.9305,43.8354,43.9086,13300.0
2011-09-21 10:20:00,60.01,60.04,59.91,60.0,8300.0,43.9013,43.9232,43.8281,43.8939,8300.0
2011-09-21 10:25:00,59.98,60.0,59.9,59.92,6000.0,43.8793,43.8939,43.8208,43.8354,6000.0
2011-09-21 10:30:00,59.94,59.97,59.86,59.9,7400.0,43.85,43.872,43.7915,43.8208,7400.0
2011-09-21 10:35:00,59.89,59.89,59.75,59.8,7600.0,43.8135,43.8135,43.711,43.7476,7600.0
2011-09-21 10:40:00,59.81,59.86,59.74,59.86,5300.0,43.7549,43.7915,43.7037,43.7915,5300.0
2011-09-21 10:45:00,59.85,59.87,59.71,59.71,9800.0,43.7842,43.7988,43.6818,43.6818,9800.0
2011-09-21 10:50:00,59.69,59.7,59.64,59.64,3800.0,43.6672,43.6745,43.6306,43.6306,3800.0
2011-09-21 10:55:00,59.62,59.69,59.59,59.69,7900.0,43.6159,43.6672,43.594,43.6672,7900.0
2011-09-21 11:00:00,59.69,59.79,59.67,59.74,5000.0,43.6672,43.7403,43.6525,43.7037,5000.0
2011-09-21 11:05:00,59.71,59.76,59.68,59.7,6600.0,43.6818,43.7184,43.6598,43.6745,6600.0
2011-09-21 11:10:00,59.72,59.8,59.72,59.73,30600.0,43.6891,43.7476,43.6891,43.6964,30600.0
2011-09-21 11:15:00,59.72,59.74,59.64,59.69,12600.0,43.6891,43.7037,43.6306,43.6672,12600.0
2011-09-21 11:20:00,59.68,59.68,59.58,59.62,8200.0,43.6598,43.6598,43.5867,43.6159,8200.0
2011-09-21 11:25:00,59.61,59.73,59.61,59.72,5800.0,43.6086,43.6964,43.6086,43.6891,5800.0
2011-09-21 11:30:00,59.71,59.76,59.69,59.75,4000.0,43.6818,43.7184,43.6672,43.711,4000.0
2011-09-21 11:35:00,59.77,59.84,59.77,59.83,5500.0,43.7257,43.7769,43.7257,43.7696,5500.0
2011-09-21 11:40:00,59.86,59.87,59.8,59.8,8900.0,43.7915,43.7988,43.7476,43.7476,8900.0
2011-09-21 11:45:00,59.81,59.86,59.81,59.84,4200.0,43.7549,43.7915,43.7549,43.7769,4200.0
2011-09-21 11:50:00,59.83,59.83,59.8,59.82,4100.0,43.7696,43.7696,43.7476,43.7623,4100.0
2011-09-21 11:55:00,59.81,59.82,59.74,59.78,10700.0,43.7549,43.7623,43.7037,43.733,10700.0
2011-09-21 12:00:00,59.77,59.82,59.76,59.82,13900.0,43.7257,43.7623,43.7184,43.7623,13900.0
2011-09-21 12:05:00,59.79,59.79,59.73,59.73,2300.0,43.7403,43.7403,43.6964,43.6964,2300.0
2011-09-21 12:10:00,59.69,59.74,59.68,59.71,5400.0,43.6672,43.7037,43.6598,43.6818,5400.0
2011-09-21 12:15:00,59.72,59.78,59.72,59.75,9300.0,43.6891,43.733,43.6891,43.711,9300.0
2011-09-21 12:20:00,59.78,59.78,59.71,59.75,6900.0,43.733,43.733,43.6818,43.711,6900.0
2011-09-21 12:25:00,59.75,59.75,59.5,59.56,43400.0,43.711,43.711,43.5282,43.572,43400.0
2011-09-21 12:30:00,59.54,59.6,59.53,59.57,10000.0,43.5574,43.6013,43.5501,43.5794,10000.0
2011-09-21 12:35:00,59.58,59.75,59.56,59.73,13800.0,43.5867,43.711,43.572,43.6964,13800.0
2011-09-21 12:40:00,59.71,59.74,59.67,59.72,5700.0,43.6818,43.7037,43.6525,43.6891,5700.0
2011-09-21 12:45:00,59.69,59.69,59.5,59.54,10700.0,43.6672,43.6672,43.5282,43.5574,10700.0
2011-09-21 12:50:00,59.49,59.5,59.38,59.48,10300.0,43.5208,43.5282,43.4404,43.5135,10300.0
2011-09-21 12:55:00,59.47,59.56,59.45,59.56,8500.0,43.5062,43.572,43.4916,43.572,8500.0
2011-09-21 13:00:00,59.58,59.64,59.49,59.56,12000.0,43.5867,43.6306,43.5208,43.572,12000.0
2011-09-21 13:05:00,59.59,59.72,59.56,59.67,7000.0,43.594,43.6891,43.572,43.6525,7000.0
2011-09-21 13:10:00,59.64,59.7,59.6,59.64,5700.0,43.6306,43.6745,43.6013,43.6306,5700.0
2011-09-21 13:15:00,59.67,59.69,59.58,59.58,5800.0,43.6525,43.6672,43.5867,43.5867,5800.0
2011-09-21 13:20:00,59.58,59.68,59.58,59.66,5400.0,43.5867,43.6598,43.5867,43.6452,5400.0
2011-09-21 13:25:00,59.68,59.71,59.65,59.68,3400.0,43.6598,43.6818,43.6379,43.6598,3400.0
2011-09-21 13:30:00,59.69,59.73,59.61,59.62,15700.0,43.6672,43.6964,43.6086,43.6159,15700.0
2011-09-21 13:35:00,59.64,59.66,59.59,59.59,2400.0,43.6306,43.6452,43.594,43.594,2400.0
2011-09-21 13:40:00,59.65,59.69,59.65,59.66,6700.0,43.6379,43.6672,43.6379,43.6452,6700.0
2011-09-21 13:45:00,59.65,59.69,59.63,59.64,9300.0,43.6379,43.6672,43.6233,43.6306,9300.0
2011-09-21 13:50:00,59.65,59.66,59.64,59.64,3400.0,43.6379,43.6452,43.6306,43.6306,3400.0
2011-09-21 13:55:00,59.63,59.64,59.61,59.62,4300.0,43.6233,43.6306,43.6086,43.6159,4300.0
2011-09-21 14:00:00,59.59,59.66,59.58,59.66,11600.0,43.594,43.6452,43.5867,43.6452,11600.0
2011-09-21 14:05:00,59.65,59.71,59.65,59.68,5400.0,43.6379,43.6818,43.6379,43.6598,5400.0
2011-09-21 14:10:00,59.67,59.75,59.66,59.68,8500.0,43.6525,43.711,43.6452,43.6598,8500.0
2011-09-21 14:15:00,59.76,59.78,59.72,59.75,6200.0,43.7184,43.733,43.6891,43.711,6200.0
2011-09-21 14:20:00,59.71,60.0,59.43,59.52,16300.0,43.6818,43.8939,43.4769,43.5428,16300.0
2011-09-21 14:25:00,59.55,59.55,59.28,59.5,23100.0,43.5647,43.5647,43.3672,43.5282,23100.0
2011-09-21 14:30:00,59.58,59.7,59.48,59.5,29200.0,43.5867,43.6745,43.5135,43.5282,29200.0
2011-09-21 14:35:00,59.42,59.42,58.98,59.17,62300.0,43.4696,43.4696,43.1477,43.2867,62300.0
2011-09-21 14:40:00,59.15,59.26,59.04,59.14,72200.0,43.2721,43.3526,43.1916,43.2648,72200.0
2011-09-21 14:45:00,59.13,59.34,59.11,59.34,127000.0,43.2575,43.4111,43.2428,43.4111,127000.0
2011-09-21 14:50:00,59.32,59.39,59.27,59.31,41600.0,43.3965,43.4477,43.3599,43.3892,41600.0
2011-09-21 14:55:00,59.3,59.32,59.18,59.21,18100.0,43.3818,43.3965,43.2941,43.316,18100.0
2011-09-21 15:00:00,59.15,59.37,59.11,59.37,43500.0,43.2721,43.4331,43.2428,43.4331,43500.0
2011-09-21 15:05:00,59.37,59.46,59.27,59.36,31400.0,43.4331,43.4989,43.3599,43.4257,31400.0
2011-09-21 15:10:00,59.38,59.52,59.36,59.36,27100.0,43.4404,43.5428,43.4257,43.4257,27100.0
2011-09-21 15:15:00,59.36,59.42,59.26,59.34,39600.0,43.4257,43.4696,43.3526,43.4111,39600.0
2011-09-21 15:20:00,59.36,59.38,59.09,59.16,39900.0,43.4257,43.4404,43.2282,43.2794,39900.0
2011-09-21 15:25:00,59.17,59.18,59.06,59.1,28300.0,43.2867,43.2941,43.2063,43.2355,28300.0
2011-09-21 15:30:00,59.1,59.15,58.89,58.89,26800.0,43.2355,43.2721,43.0819,43.0819,26800.0
2011-09-21 15:35:00,58.88,58.9,58.63,58.67,25400.0,43.0746,43.0892,42.8917,42.921,25400.0
2011-09-21 15:40:00,58.65,58.67,58.56,58.66,14600.0,42.9063,42.921,42.8405,42.9136,14600.0
2011-09-21 15:45:00,58.65,58.71,58.54,58.54,22600.0,42.9063,42.9502,42.8259,42.8259,22600.0
2011-09-21 15:50:00,58.54,58.54,58.35,58.37,37900.0,42.8259,42.8259,42.6869,42.7015,37900.0
2011-09-21 15:55:00,58.36,58.36,58.07,58.07,113400.0,42.6942,42.6942,42.482,42.482,113400.0
2011-09-22 09:30:00,56.37,56.63,56.37,56.55,64000.0,41.2384,41.4286,41.2384,41.37,64000.0
2011-09-22 09:35:00,56.55,56.77,56.53,56.76,27400.0,41.37,41.531,41.3554,41.5237,27400.0
2011-09-22 09:40:00,56.76,56.86,56.59,56.59,57900.0,41.5237,41.5968,41.3993,41.3993,57900.0
2011-09-22 09:45:00,56.59,56.59,56.4,56.41,32100.0,41.3993,41.3993,41.2603,41.2676,32100.0
2011-09-22 09:50:00,56.41,56.57,56.35,56.51,121100.0,41.2676,41.3847,41.2237,41.3408,121100.0
2011-09-22 09:55:00,56.51,56.51,56.31,56.31,41500.0,41.3408,41.3408,41.1945,41.1945,41500.0
2011-09-22 10:00:00,56.31,56.54,56.31,56.54,73200.0,41.1945,41.3627,41.1945,41.3627,73200.0
2011-09-22 10:05:00,56.54,56.73,56.48,56.71,57800.0,41.3627,41.5017,41.3188,41.4871,57800.0
2011-09-22 10:10:00,56.73,56.8,56.66,56.71,19600.0,41.5017,41.5529,41.4505,41.4871,19600.0
2011-09-22 10:15:00,56.7,56.83,56.63,56.81,84000.0,41.4798,41.5749,41.4286,41.5602,84000.0
2011-09-22 10:20:00,56.81,57.01,56.81,56.83,24200.0,41.5602,41.7066,41.5602,41.5749,24200.0
2011-09-22 10:25:00,56.81,56.84,56.68,56.69,51500.0,41.5602,41.5822,41.4651,41.4725,51500.0
2011-09-22 10:30:00,56.73,56.91,56.67,56.83,46200.0,41.5017,41.6334,41.4578,41.5749,46200.0
2011-09-22 10:35:00,56.84,56.87,56.69,56.69,58600.0,41.5822,41.6041,41.4725,41.4725,58600.0
2011-09-22 10:40:00,56.69,56.85,56.65,56.85,37600.0,41.4725,41.5895,41.4432,41.5895,37600.0
2011-09-22 10:45:00,56.87,56.91,56.76,56.83,24200.0,41.6041,41.6334,41.5237,41.5749,24200.0
2011-09-22 10:50:00,56.83,56.83,56.54,56.61,43000.0,41.5749,41.5749,41.3627,41.4139,43000.0
2011-09-22 10:55:00,56.59,56.69,56.46,56.48,95000.0,41.3993,41.4725,41.3042,41.3188,95000.0
2011-09-22 11:00:00,56.48,56.59,56.45,56.49,38600.0,41.3188,41.3993,41.2969,41.3261,38600.0
2011-09-22 11:05:00,56.47,56.53,56.4,56.4,14600.0,41.3115,41.3554,41.2603,41.2603,14600.0
2011-09-22 11:10:00,56.41,56.52,56.36,56.38,43400.0,41.2676,41.3481,41.231,41.2457,43400.0
2011-09-22 11:15:00,56.38,56.44,56.3,56.44,39800.0,41.2457,41.2896,41.1871,41.2896,39800.0
2011-09-22 11:20:00,56.43,56.5,56.37,56.47,36000.0,41.2822,41.3335,41.2384,41.3115,36000.0
2011-09-22 11:25:00,56.45,56.45,56.32,56.38,36800.0,41.2969,41.2969,41.2018,41.2457,36800.0
2011-09-22 11:30:00,56.36,56.52,56.35,56.49,44600.0,41.231,41.3481,41.2237,41.3261,44600.0
2011-09-22 11:35:00,56.46,56.57,56.46,56.51,13500.0,41.3042,41.3847,41.3042,41.3408,13500.0
2011-09-22 11:40:00,56.47,56.48,56.36,56.48,10500.0,41.3115,41.3188,41.231,41.3188,10500.0
2011-09-22 11:45:00,56.5,56.51,56.39,56.42,14600.0,41.3335,41.3408,41.253,41.2749,14600.0
2011-09-22 11:50:00,56.36,56.44,56.29,56.31,52700.0,41.231,41.2896,41.1798,41.1945,52700.0
2011-09-22 11:55:00,56.3,56.36,56.24,56.24,9000.0,41.1871,41.231,41.1433,41.1433,9000.0
2011-09-22 12:00:00,56.23,56.29,56.1,56.11,20900.0,41.1359,41.1798,41.0408,41.0481,20900.0
2011-09-22 12:05:00,56.12,56.21,56.06,56.11,12500.0,41.0555,41.1213,41.0116,41.0481,12500.0
2011-09-22 12:10:00,56.1,56.21,56.1,56.12,14900.0,41.0408,41.1213,41.0408,41.0555,14900.0
2011-09-22 12:15:00,56.13,56.16,56.05,56.16,13400.0,41.0628,41.0847,41.0043,41.0847,13400.0
2011-09-22 12:20:00,56.14,56.19,56.06,56.18,10000.0,41.0701,41.1067,41.0116,41.0994,10000.0
2011-09-22 12:25:00,56.18,56.28,56.15,56.21,9500.0,41.0994,41.1725,41.0774,41.1213,9500.0
2011-09-22 12:30:00,56.2,56.28,56.2,56.24,4900.0,41.114,41.1725,41.114,41.1433,4900.0
2011-09-22 12:35:00,56.21,56.32,56.2,56.3,8300.0,41.1213,41.2018,41.114,41.1871,8300.0
2011-09-22 12:40:00,56.33,56.4,56.33,56.33,10500.0,41.2091,41.2603,41.2091,41.2091,10500.0
2011-09-22 12:45:00,56.35,56.45,56.35,56.45,11600.0,41.2237,41.2969,41.2237,41.2969,11600.0
2011-09-22 12:50:00,56.49,56.55,56.47,56.52,12600.0,41.3261,41.37,41.3115,41.3481,12600.0
2011-09-22 12:55:00,56.53,56.56,56.48,56.52,9500.0,41.3554,41.3774,41.3188,41.3481,9500.0
2011-09-22 13:00:00,56.56,56.56,56.43,56.44,13600.0,41.3774,41.3774,41.2822,41.2896,13600.0
2011-09-22 13:05:00,56.45,56.45,56.28,56.29,9800.0,41.2969,41.2969,41.1725,41.1798,9800.0
2011-09-22 13:10:00,56.28,56.32,56.28,56.31,2800.0,41.1725,41.2018,41.1725,41.1945,2800.0
2011-09-22 13:15:00,56.28,56.28,56.23,56.25,8000.0,41.1725,41.1725,41.1359,41.1506,8000.0
2011-09-22 13:20:00,56.24,56.24,56.11,56.11,24800.0,41.1433,41.1433,41.0481,41.0481,24800.0
2011-09-22 13:25:00,56.11,56.24,56.06,56.16,18100.0,41.0481,41.1433,41.0116,41.0847,18100.0
2011-09-22 13:30:00,56.15,56.24,56.09,56.21,28800.0,41.0774,41.1433,41.0335,41.1213,28800.0
2011-09-22 13:35:00,56.19,56.19,56.04,56.1,7900.0,41.1067,41.1067,40.9969,41.0408,7900.0
2011-09-22 13:40:00,56.12,56.26,56.12,56.13,15000.0,41.0555,41.1579,41.0555,41.0628,15000.0
2011-09-22 13:45:00,56.13,56.15,56.03,56.09,11600.0,41.0628,41.0774,40.9896,41.0335,11600.0
2011-09-22 13:50:00,56.11,56.11,56.0,56.01,21200.0,41.0481,41.0481,40.9677,40.975,21200.0
2011-09-22 13:55:00,56.02,56.04,55.82,55.82,33800.0,40.9823,40.9969,40.836,40.836,33800.0
2011-09-22 14:00:00,55.83,55.86,55.74,55.82,17300.0,40.8433,40.8653,40.7775,40.836,17300.0
2011-09-22 14:05:00,55.81,55.98,55.79,55.94,25500.0,40.8287,40.953,40.814,40.9238,25500.0
2011-09-22 14:10:00,55.93,56.03,55.88,55.99,18900.0,40.9165,40.9896,40.8799,40.9604,18900.0
2011-09-22 14:15:00,56.0,56.01,55.83,55.89,25800.0,40.9677,40.975,40.8433,40.8872,25800.0
2011-09-22 14:20:00,55.91,56.57,55.9,56.33,141200.0,40.9018,41.3847,40.8945,41.2091,141200.0
2011-09-22 14:25:00,56.34,56.52,56.14,56.32,83700.0,41.2164,41.3481,41.0701,41.2018,83700.0
2011-09-22 14:30:00,56.3,56.34,56.02,56.08,49900.0,41.1871,41.2164,40.9823,41.0262,49900.0
2011-09-22 14:35:00,56.12,56.23,55.96,56.0,45500.0,41.0555,41.1359,40.9384,40.9677,45500.0
2011-09-22 14:40:00,56.01,56.3,55.97,56.21,50000.0,40.975,41.1871,40.9457,41.1213,50000.0
2011-09-22 14:45:00,56.2,56.3,56.13,56.17,45400.0,41.114,41.1871,41.0628,41.092,45400.0
2011-09-22 14:50:00,56.18,56.18,56.05,56.1,31900.0,41.0994,41.0994,41.0043,41.0408,31900.0
2011-09-22 14:55:00,56.13,56.13,55.9,55.91,50600.0,41.0628,41.0628,40.8945,40.9018,50600.0
2011-09-22 15:00:00,55.9,55.91,55.78,55.79,31800.0,40.8945,40.9018,40.8067,40.814,31800.0
2011-09-22 15:05:00,55.78,55.93,55.75,55.93,36700.0,40.8067,40.9165,40.7848,40.9165,36700.0
2011-09-22 15:10:00,55.93,56.0,55.87,55.87,12400.0,40.9165,40.9677,40.8726,40.8726,12400.0
2011-09-22 15:15:00,55.88,55.95,55.84,55.85,27000.0,40.8799,40.9311,40.8506,40.8579,27000.0
2011-09-22 15:20:00,55.84,55.84,55.56,55.59,26300.0,40.8506,40.8506,40.6458,40.6677,26300.0
2011-09-22 15:25:00,55.58,55.79,55.58,55.79,35400.0,40.6604,40.814,40.6604,40.814,35400.0
2011-09-22 15:30:00,55.81,56.05,55.76,55.9,36100.0,40.8287,41.0043,40.7921,40.8945,36100.0
2011-09-22 15:35:00,55.91,56.14,55.74,56.14,45900.0,40.9018,41.0701,40.7775,41.0701,45900.0
2011-09-22 15:40:00,56.16,56.24,55.96,56.02,54800.0,41.0847,41.1433,40.9384,40.9823,54800.0
2011-09-22 15:45:00,56.01,56.47,55.94,56.38,126800.0,40.975,41.3115,40.9238,41.2457,126800.0
2011-09-22 15:50:00,56.35,56.37,56.14,56.2,66300.0,41.2237,41.2384,41.0701,41.114,66300.0
2011-09-22 15:55:00,56.2,56.58,56.19,56.32,73400.0,41.114,41.392,41.1067,41.2018,73400.0
2011-09-23 09:30:00,55.65,55.95,55.62,55.94,75500.0,40.9525,41.1733,40.9304,41.1659,75500.0
2011-09-23 09:35:00,55.94,56.03,55.74,55.79,65000.0,41.1659,41.2321,41.0187,41.0555,65000.0
2011-09-23 09:40:00,55.77,55.98,55.68,55.96,47000.0,41.0408,41.1953,40.9746,41.1806,47000.0
2011-09-23 09:45:00,55.94,56.14,55.94,56.0,53000.0,41.1659,41.3131,41.1659,41.21,53000.0
2011-09-23 09:50:00,56.02,56.28,55.91,56.25,36300.0,41.2248,41.4161,41.1438,41.394,36300.0
2011-09-23 09:55:00,56.26,56.32,56.14,56.16,50300.0,41.4014,41.4455,41.3131,41.3278,50300.0
2011-09-23 10:00:00,56.14,56.24,55.98,56.03,37000.0,41.3131,41.3867,41.1953,41.2321,37000.0
2011-09-23 10:05:00,56.04,56.07,55.9,56.06,15800.0,41.2395,41.2616,41.1365,41.2542,15800.0
2011-09-23 10:10:00,56.06,56.12,55.87,55.91,29800.0,41.2542,41.2984,41.1144,41.1438,29800.0
2011-09-23 10:15:00,55.94,56.02,55.8,55.8,13900.0,41.1659,41.2248,41.0629,41.0629,13900.0
2011-09-23 10:20:00,55.82,55.84,55.73,55.82,25400.0,41.0776,41.0923,41.0114,41.0776,25400.0
2011-09-23 10:25:00,55.82,55.97,55.81,55.95,22600.0,41.0776,41.188,41.0702,41.1733,22600.0
2011-09-23 10:30:00,55.98,56.12,55.97,56.03,32000.0,41.1953,41.2984,41.188,41.2321,32000.0
2011-09-23 10:35:00,56.01,56.12,56.01,56.09,14800.0,41.2174,41.2984,41.2174,41.2763,14800.0
2011-09-23 10:40:00,56.08,56.1,55.94,56.01,10300.0,41.2689,41.2836,41.1659,41.2174,10300.0
2011-09-23 10:45:00,56.08,56.38,56.07,56.37,24400.0,41.2689,41.4897,41.2616,41.4823,24400.0
2011-09-23 10:50:00,56.38,56.41,56.33,56.39,6800.0,41.4897,41.5118,41.4529,41.497,6800.0
2011-09-23 10:55:00,56.38,56.43,56.29,56.37,16800.0,41.4897,41.5265,41.4235,41.4823,16800.0
2011-09-23 11:00:00,56.36,56.36,56.23,56.25,7900.0,41.475,41.475,41.3793,41.394,7900.0
2011-09-23 11:05:00,56.31,56.49,56.28,56.49,14600.0,41.4382,41.5706,41.4161,41.5706,14600.0
2011-09-23 11:10:00,56.49,56.52,56.37,56.37,65200.0,41.5706,41.5927,41.4823,41.4823,65200.0
2011-09-23 11:15:00,56.38,56.5,56.34,56.47,45900.0,41.4897,41.578,41.4602,41.5559,45900.0
2011-09-23 11:20:00,56.49,56.61,56.49,56.56,17700.0,41.5706,41.6589,41.5706,41.6221,17700.0
2011-09-23 11:25:00,56.58,56.58,56.41,56.49,29400.0,41.6369,41.6369,41.5118,41.5706,29400.0
2011-09-23 11:30:00,56.49,56.49,56.39,56.42,52800.0,41.5706,41.5706,41.497,41.5191,52800.0
2011-09-23 11:35:00,56.42,56.42,56.27,56.28,30900.0,41.5191,41.5191,41.4087,41.4161,30900.0
2011-09-23 11:40:00,56.3,56.37,56.26,56.26,15500.0,41.4308,41.4823,41.4014,41.4014,15500.0
2011-09-23 11:45:00,56.28,56.31,56.24,56.24,13100.0,41.4161,41.4382,41.3867,41.3867,13100.0
2011-09-23 11:50:00,56.23,56.26,56.2,56.25,21700.0,41.3793,41.4014,41.3572,41.394,21700.0
2011-09-23 11:55:00,56.24,56.34,56.19,56.34,23700.0,41.3867,41.4602,41.3499,41.4602,23700.0
2011-09-23 12:00:00,56.37,56.37,56.22,56.26,28000.0,41.4823,41.4823,41.3719,41.4014,28000.0
2011-09-23 12:05:00,56.29,56.41,56.29,56.4,15400.0,41.4235,41.5118,41.4235,41.5044,15400.0
2011-09-23 12:10:00,56.4,56.4,56.33,56.37,16700.0,41.5044,41.5044,41.4529,41.4823,16700.0
2011-09-23 12:15:00,56.39,56.5,56.39,56.5,10900.0,41.497,41.578,41.497,41.578,10900.0
2011-09-23 12:20:00,56.48,56.48,56.41,56.42,6200.0,41.5633,41.5633,41.5118,41.5191,6200.0
2011-09-23 12:25:00,56.39,56.43,56.25,56.31,36800.0,41.497,41.5265,41.394,41.4382,36800.0
2011-09-23 12:30:00,56.32,56.37,56.3,56.36,1600.0,41.4455,41.4823,41.4308,41.475,1600.0
2011-09-23 12:35:00,56.34,56.38,56.28,56.3,3300.0,41.4602,41.4897,41.4161,41.4308,3300.0
2011-09-23 12:40:00,56.28,56.28,56.1,56.11,6100.0,41.4161,41.4161,41.2836,41.291,6100.0
2011-09-23 12:45:00,56.12,56.47,56.1,56.25,32100.0,41.2984,41.5559,41.2836,41.394,32100.0
2011-09-23 12:50:00,56.28,56.49,56.25,56.37,15800.0,41.4161,41.5706,41.394,41.4823,15800.0
2011-09-23 12:55:00,56.33,56.35,56.19,56.19,15100.0,41.4529,41.4676,41.3499,41.3499,15100.0
2011-09-23 13:00:00,56.2,56.3,56.16,56.22,5100.0,41.3572,41.4308,41.3278,41.3719,5100.0
2011-09-23 13:05:00,56.21,56.21,56.04,56.06,7900.0,41.3646,41.3646,41.2395,41.2542,7900.0
2011-09-23 13:10:00,56.07,56.25,56.07,56.17,14100.0,41.2616,41.394,41.2616,41.3351,14100.0
2011-09-23 13:15:00,56.16,56.19,56.12,56.15,6400.0,41.3278,41.3499,41.2984,41.3204,6400.0
2011-09-23 13:20:00,56.11,56.16,56.09,56.14,21100.0,41.291,41.3278,41.2763,41.3131,21100.0
2011-09-23 13:25:00,56.14,56.24,56.14,56.16,7400.0,41.3131,41.3867,41.3131,41.3278,7400.0
2011-09-23 13:30:00,56.15,56.45,56.15,56.23,39800.0,41.3204,41.5412,41.3204,41.3793,39800.0
2011-09-23 13:35:00,56.25,56.35,56.22,56.29,20000.0,41.394,41.4676,41.3719,41.4235,20000.0
2011-09-23 13:40:00,56.29,56.53,56.27,56.52,33600.0,41.4235,41.6001,41.4087,41.5927,33600.0
2011-09-23 13:45:00,56.51,56.58,56.45,56.58,13300.0,41.5854,41.6369,41.5412,41.6369,13300.0
2011-09-23 13:50:00,56.6,56.6,56.49,56.54,11000.0,41.6516,41.6516,41.5706,41.6074,11000.0
2011-09-23 13:55:00,56.55,56.62,56.54,56.6,9000.0,41.6148,41.6663,41.6074,41.6516,9000.0
2011-09-23 14:00:00,56.61,56.69,56.6,56.65,5000.0,41.6589,41.7178,41.6516,41.6884,5000.0
2011-09-23 14:05:00,56.59,56.59,56.51,56.53,8200.0,41.6442,41.6442,41.5854,41.6001,8200.0
2011-09-23 14:10:00,56.5,56.52,56.37,56.37,149700.0,41.578,41.5927,41.4823,41.4823,149700.0
2011-09-23 14:15:00,56.38,56.44,56.36,56.41,11900.0,41.4897,41.5338,41.475,41.5118,11900.0
2011-09-23 14:20:00,56.42,56.42,56.25,56.26,41500.0,41.5191,41.5191,41.394,41.4014,41500.0
2011-09-23 14:25:00,56.25,56.26,56.17,56.21,8600.0,41.394,41.4014,41.3351,41.3646,8600.0
2011-09-23 14:30:00,56.22,56.31,56.2,56.25,6000.0,41.3719,41.4382,41.3572,41.394,6000.0
2011-09-23 14:35:00,56.25,56.34,56.25,56.31,6000.0,41.394,41.4602,41.394,41.4382,6000.0
2011-09-23 14:40:00,56.3,56.35,56.26,56.26,11100.0,41.4308,41.4676,41.4014,41.4014,11100.0
2011-09-23 14:45:00,56.28,56.32,56.13,56.16,25200.0,41.4161,41.4455,41.3057,41.3278,25200.0
2011-09-23 14:50:00,56.14,56.18,56.08,56.17,22000.0,41.3131,41.3425,41.2689,41.3351,22000.0
2011-09-23 14:55:00,56.18,56.18,56.07,56.08,8700.0,41.3425,41.3425,41.2616,41.2689,8700.0
2011-09-23 15:00:00,56.09,56.27,56.09,56.22,20400.0,41.2763,41.4087,41.2763,41.3719,20400.0
2011-09-23 15:05:00,56.22,56.28,56.13,56.21,17200.0,41.3719,41.4161,41.3057,41.3646,17200.0
2011-09-23 15:10:00,56.2,56.39,56.16,56.37,14300.0,41.3572,41.497,41.3278,41.4823,14300.0
2011-09-23 15:15:00,56.39,56.4,56.25,56.35,19900.0,41.497,41.5044,41.394,41.4676,19900.0
2011-09-23 15:20:00,56.3,56.41,56.3,56.36,13700.0,41.4308,41.5118,41.4308,41.475,13700.0
2011-09-23 15:25:00,56.4,56.48,56.35,56.48,17200.0,41.5044,41.5633,41.4676,41.5633,17200.0
2011-09-23 15:30:00,56.49,56.49,56.35,56.37,29800.0,41.5706,41.5706,41.4676,41.4823,29800.0
2011-09-23 15:35:00,56.38,56.54,56.38,56.5,44800.0,41.4897,41.6074,41.4897,41.578,44800.0
2011-09-23 15:40:00,56.49,56.55,56.34,56.36,46600.0,41.5706,41.6148,41.4602,41.475,46600.0
2011-09-23 15:45:00,56.35,56.41,56.28,56.29,63700.0,41.4676,41.5118,41.4161,41.4235,63700.0
2011-09-23 15:50:00,56.3,56.34,56.22,56.3,103700.0,41.4308,41.4602,41.3719,41.4308,103700.0
2011-09-23 15:55:00,56.31,56.43,56.3,56.4,692800.0,41.4382,41.5265,41.4308,41.5044,692800.0
2011-09-26 09:30:00,56.99,57.17,56.95,56.98,69500.0,41.9386,42.071,41.9091,41.9312,69500.0
2011-09-26 09:35:00,56.97,57.03,56.83,56.84,37000.0,41.9239,41.968,41.8208,41.8282,37000.0
2011-09-26 09:40:00,56.83,56.99,56.79,56.98,48600.0,41.8208,41.9386,41.7914,41.9312,48600.0
2011-09-26 09:45:00,57.0,57.0,56.81,57.0,41600.0,41.9459,41.9459,41.8061,41.9459,41600.0
2011-09-26 09:50:00,56.99,56.99,56.71,56.81,15800.0,41.9386,41.9386,41.7325,41.8061,15800.0
2011-09-26 09:55:00,56.8,56.8,56.64,56.64,39400.0,41.7988,41.7988,41.681,41.681,39400.0
2011-09-26 10:00:00,56.64,56.74,56.56,56.65,36000.0,41.681,41.7546,41.6221,41.6884,36000.0
2011-09-26 10:05:00,56.67,56.68,56.47,56.52,26800.0,41.7031,41.7105,41.5559,41.5927,26800.0
2011-09-26 10:10:00,56.5,56.51,56.35,56.4,14800.0,41.578,41.5854,41.4676,41.5044,14800.0
2011-09-26 10:15:00,56.37,56.38,56.28,56.38,16900.0,41.4823,41.4897,41.4161,41.4897,16900.0
2011-09-26 10:20:00,56.37,56.55,56.36,56.53,21800.0,41.4823,41.6148,41.475,41.6001,21800.0
2011-09-26 10:25:00,56.52,56.65,56.48,56.65,33200.0,41.5927,41.6884,41.5633,41.6884,33200.0
2011-09-26 10:30:00,56.64,56.64,56.48,56.48,23700.0,41.681,41.681,41.5633,41.5633,23700.0
2011-09-26 10:35:00,56.46,56.51,56.33,56.38,45300.0,41.5486,41.5854,41.4529,41.4897,45300.0
2011-09-26 10:40:00,56.37,56.61,56.32,56.61,45900.0,41.4823,41.6589,41.4455,41.6589,45900.0
2011-09-26 10:45:00,56.6,56.63,56.41,56.41,54400.0,41.6516,41.6737,41.5118,41.5118,54400.0
2011-09-26 10:50:00,56.43,56.81,56.43,56.81,21800.0,41.5265,41.8061,41.5265,41.8061,21800.0
2011-09-26 10:55:00,56.77,56.81,56.66,56.76,49200.0,41.7767,41.8061,41.6957,41.7693,49200.0
2011-09-26 11:00:00,56.73,56.86,56.69,56.79,45800.0,41.7472,41.8429,41.7178,41.7914,45800.0
2011-09-26 11:05:00,56.82,56.93,56.81,56.91,34200.0,41.8135,41.8944,41.8061,41.8797,34200.0
2011-09-26 11:10:00,56.91,56.93,56.8,56.88,28100.0,41.8797,41.8944,41.7988,41.8576,28100.0
2011-09-26 11:15:00,56.91,57.0,56.86,56.98,10700.0,41.8797,41.9459,41.8429,41.9312,10700.0
2011-09-26 11:20:00,56.96,57.03,56.9,57.02,39400.0,41.9165,41.968,41.8724,41.9607,39400.0
2011-09-26 11:25:00,57.04,57.04,56.91,57.03,49600.0,41.9754,41.9754,41.8797,41.968,49600.0
2011-09-26 11:30:00,57.04,57.04,56.9,56.94,12600.0,41.9754,41.9754,41.8724,41.9018,12600.0
2011-09-26 11:35:00,56.96,57.09,56.91,57.06,13900.0,41.9165,42.0122,41.8797,41.9901,13900.0
2011-09-26 11:40:00,57.07,57.25,57.07,57.25,36300.0,41.9975,42.1299,41.9975,42.1299,36300.0
2011-09-26 11:45:00,57.25,57.25,57.14,57.17,11800.0,42.1299,42.1299,42.049,42.071,11800.0
2011-09-26 11:50:00,57.18,57.18,57.07,57.17,13000.0,42.0784,42.0784,41.9975,42.071,13000.0
2011-09-26 11:55:00,57.18,57.25,57.15,57.22,8300.0,42.0784,42.1299,42.0563,42.1078,8300.0
2011-09-26 12:00:00,57.22,57.23,57.07,57.09,16400.0,42.1078,42.1152,41.9975,42.0122,16400.0
2011-09-26 12:05:00,57.09,57.13,57.04,57.04,2600.0,42.0122,42.0416,41.9754,41.9754,2600.0
2011-09-26 12:10:00,57.06,57.06,56.98,57.01,32900.0,41.9901,41.9901,41.9312,41.9533,32900.0
2011-09-26 12:15:00,57.01,57.07,56.96,57.07,11600.0,41.9533,41.9975,41.9165,41.9975,11600.0
2011-09-26 12:20:00,57.08,57.17,57.02,57.03,5500.0,42.0048,42.071,41.9607,41.968,5500.0
2011-09-26 12:25:00,57.02,57.11,56.99,57.09,8200.0,41.9607,42.0269,41.9386,42.0122,8200.0
2011-09-26 12:30:00,57.09,57.12,57.04,57.1,6900.0,42.0122,42.0342,41.9754,42.0195,6900.0
2011-09-26 12:35:00,57.05,57.11,57.04,57.08,5200.0,41.9827,42.0269,41.9754,42.0048,5200.0
2011-09-26 12:40:00,57.07,57.08,56.93,56.93,19700.0,41.9975,42.0048,41.8944,41.8944,19700.0
2011-09-26 12:45:00,56.94,56.95,56.83,56.83,11800.0,41.9018,41.9091,41.8208,41.8208,11800.0
2011-09-26 12:50:00,56.81,56.87,56.81,56.86,23200.0,41.8061,41.8503,41.8061,41.8429,23200.0
2011-09-26 12:55:00,56.86,56.91,56.79,56.91,14400.0,41.8429,41.8797,41.7914,41.8797,14400.0
2011-09-26 13:00:00,56.91,56.91,56.73,56.78,11400.0,41.8797,41.8797,41.7472,41.784,11400.0
2011-09-26 13:05:00,56.75,56.84,56.69,56.8,11700.0,41.762,41.8282,41.7178,41.7988,11700.0
2011-09-26 13:10:00,56.77,56.79,56.64,56.66,34100.0,41.7767,41.7914,41.681,41.6957,34100.0
2011-09-26 13:15:00,56.69,56.74,56.65,56.71,12200.0,41.7178,41.7546,41.6884,41.7325,12200.0
2011-09-26 13:20:00,56.75,56.85,56.71,56.76,13000.0,41.762,41.8356,41.7325,41.7693,13000.0
2011-09-26 13:25:00,56.75,56.82,56.73,56.74,3200.0,41.762,41.8135,41.7472,41.7546,3200.0
2011-09-26 13:30:00,56.73,56.87,56.7,56.7,20500.0,41.7472,41.8503,41.7252,41.7252,20500.0
2011-09-26 13:35:00,56.66,56.73,56.63,56.73,16300.0,41.6957,41.7472,41.6737,41.7472,16300.0
2011-09-26 13:40:00,56.74,56.77,56.65,56.67,11600.0,41.7546,41.7767,41.6884,41.7031,11600.0
2011-09-26 13:45:00,56.67,56.81,56.67,56.71,18600.0,41.7031,41.8061,41.7031,41.7325,18600.0
2011-09-26 13:50:00,56.71,56.85,56.7,56.83,27600.0,41.7325,41.8356,41.7252,41.8208,27600.0
2011-09-26 13:55:00,56.85,56.87,56.8,56.81,9800.0,41.8356,41.8503,41.7988,41.8061,9800.0
2011-09-26 14:00:00,56.85,57.11,56.79,57.09,65600.0,41.8356,42.0269,41.7914,42.0122,65600.0
2011-09-26 14:05:00,57.06,57.14,56.95,56.98,18800.0,41.9901,42.049,41.9091,41.9312,18800.0
2011-09-26 14:10:00,57.0,57.04,56.89,56.89,14400.0,41.9459,41.9754,41.865,41.865,14400.0
2011-09-26 14:15:00,56.89,56.96,56.87,56.93,10300.0,41.865,41.9165,41.8503,41.8944,10300.0
2011-09-26 14:20:00,56.9,57.03,56.87,56.94,30200.0,41.8724,41.968,41.8503,41.9018,30200.0
2011-09-26 14:25:00,56.94,57.03,56.92,56.95,20700.0,41.9018,41.968,41.8871,41.9091,20700.0
2011-09-26 14:30:00,56.97,57.14,56.87,57.12,24900.0,41.9239,42.049,41.8503,42.0342,24900.0
2011-09-26 14:35:00,57.15,57.17,57.08,57.09,11600.0,42.0563,42.071,42.0048,42.0122,11600.0
2011-09-26 14:40:00,57.14,57.18,57.08,57.09,8000.0,42.049,42.0784,42.0048,42.0122,8000.0
2011-09-26 14:45:00,57.11,57.16,57.06,57.09,4900.0,42.0269,42.0637,41.9901,42.0122,4900.0
2011-09-26 14:50:00,57.06,57.07,57.0,57.03,5900.0,41.9901,41.9975,41.9459,41.968,5900.0
2011-09-26 14:55:00,57.04,57.18,57.04,57.14,15000.0,41.9754,42.0784,41.9754,42.049,15000.0
2011-09-26 15:00:00,57.17,57.35,57.17,57.33,36500.0,42.071,42.2035,42.071,42.1888,36500.0
2011-09-26 15:05:00,57.33,57.33,57.21,57.28,25600.0,42.1888,42.1888,42.1005,42.152,25600.0
2011-09-26 15:10:00,57.29,57.4,57.26,57.4,18200.0,42.1593,42.2403,42.1373,42.2403,18200.0
2011-09-26 15:15:00,57.38,57.47,57.32,57.45,42500.0,42.2256,42.2918,42.1814,42.2771,42500.0
2011-09-26 15:20:00,57.45,57.45,57.35,57.42,17900.0,42.2771,42.2771,42.2035,42.255,17900.0
2011-09-26 15:25:00,57.39,57.47,57.37,57.46,8000.0,42.2329,42.2918,42.2182,42.2845,8000.0
2011-09-26 15:30:00,57.46,57.47,57.37,57.39,11000.0,42.2845,42.2918,42.2182,42.2329,11000.0
2011-09-26 15:35:00,57.4,57.55,57.38,57.55,11300.0,42.2403,42.3507,42.2256,42.3507,11300.0
2011-09-26 15:40:00,57.56,57.62,57.51,57.62,16800.0,42.358,42.4022,42.3212,42.4022,16800.0
2011-09-26 15:45:00,57.65,57.76,57.64,57.7,135000.0,42.4243,42.5052,42.4169,42.4611,135000.0
2011-09-26 15:50:00,57.7,57.82,57.7,57.82,94300.0,42.4611,42.5494,42.4611,42.5494,94300.0
2011-09-26 15:55:00,57.84,57.94,57.81,57.87,88000.0,42.5641,42.6377,42.542,42.5862,88000.0
2011-09-27 09:30:00,59.11,59.17,58.97,59.06,100600.0,43.4987,43.5428,43.3957,43.4619,100600.0
2011-09-27 09:35:00,59.04,59.12,59.0,59.1,17800.0,43.4472,43.506,43.4177,43.4913,17800.0
2011-09-27 09:40:00,59.11,59.13,58.95,58.96,45300.0,43.4987,43.5134,43.3809,43.3883,45300.0
2011-09-27 09:45:00,58.98,59.08,58.93,59.08,18900.0,43.403,43.4766,43.3662,43.4766,18900.0
2011-09-27 09:50:00,59.08,59.27,59.08,59.21,31000.0,43.4766,43.6164,43.4766,43.5723,31000.0
2011-09-27 09:55:00,59.21,59.27,59.17,59.23,34300.0,43.5723,43.6164,43.5428,43.587,34300.0
2011-09-27 10:00:00,59.23,59.36,59.07,59.07,75800.0,43.587,43.6826,43.4692,43.4692,75800.0
2011-09-27 10:05:00,59.07,59.19,59.05,59.14,35500.0,43.4692,43.5575,43.4545,43.5208,35500.0
2011-09-27 10:10:00,59.13,59.28,59.08,59.13,65000.0,43.5134,43.6238,43.4766,43.5134,65000.0
2011-09-27 10:15:00,59.15,59.21,59.07,59.13,34000.0,43.5281,43.5723,43.4692,43.5134,34000.0
2011-09-27 10:20:00,59.12,59.21,59.07,59.21,56400.0,43.506,43.5723,43.4692,43.5723,56400.0
2011-09-27 10:25:00,59.19,59.3,59.19,59.24,24400.0,43.5575,43.6385,43.5575,43.5943,24400.0
2011-09-27 10:30:00,59.24,59.29,59.16,59.21,24500.0,43.5943,43.6311,43.5355,43.5723,24500.0
2011-09-27 10:35:00,59.23,59.27,59.11,59.13,26600.0,43.587,43.6164,43.4987,43.5134,26600.0
2011-09-27 10:40:00,59.14,59.21,59.11,59.15,16800.0,43.5208,43.5723,43.4987,43.5281,16800.0
2011-09-27 10:45:00,59.14,59.26,59.12,59.24,15300.0,43.5208,43.6091,43.506,43.5943,15300.0
2011-09-27 10:50:00,59.25,59.31,59.22,59.25,14400.0,43.6017,43.6459,43.5796,43.6017,14400.0
2011-09-27 10:55:00,59.27,59.42,59.27,59.42,9600.0,43.6164,43.7268,43.6164,43.7268,9600.0
2011-09-27 11:00:00,59.39,59.42,59.34,59.38,6800.0,43.7047,43.7268,43.6679,43.6974,6800.0
2011-09-27 11:05:00,59.36,59.36,59.31,59.33,4900.0,43.6826,43.6826,43.6459,43.6606,4900.0
2011-09-27 11:10:00,59.35,59.36,59.29,59.32,3600.0,43.6753,43.6826,43.6311,43.6532,3600.0
2011-09-27 11:15:00,59.34,59.36,59.31,59.36,4500.0,43.6679,43.6826,43.6459,43.6826,4500.0
2011-09-27 11:20:00,59.34,59.34,59.22,59.28,17400.0,43.6679,43.6679,43.5796,43.6238,17400.0
2011-09-27 11:25:00,59.3,59.31,59.27,59.28,8200.0,43.6385,43.6459,43.6164,43.6238,8200.0
2011-09-27 11:30:00,59.28,59.34,59.24,59.33,5800.0,43.6238,43.6679,43.5943,43.6606,5800.0
2011-09-27 11:35:00,59.35,59.35,59.33,59.33,1400.0,43.6753,43.6753,43.6606,43.6606,1400.0
2011-09-27 11:40:00,59.28,59.31,59.21,59.21,6100.0,43.6238,43.6459,43.5723,43.5723,6100.0
2011-09-27 11:45:00,59.21,59.22,59.2,59.21,6600.0,43.5723,43.5796,43.5649,43.5723,6600.0
2011-09-27 11:50:00,59.21,59.26,59.19,59.26,8200.0,43.5723,43.6091,43.5575,43.6091,8200.0
2011-09-27 11:55:00,59.25,59.32,59.23,59.3,12500.0,43.6017,43.6532,43.587,43.6385,12500.0
2011-09-27 12:00:00,59.31,59.37,59.28,59.33,12800.0,43.6459,43.69,43.6238,43.6606,12800.0
2011-09-27 12:05:00,59.34,59.41,59.32,59.41,10200.0,43.6679,43.7194,43.6532,43.7194,10200.0
2011-09-27 12:10:00,59.43,59.46,59.43,59.45,2300.0,43.7342,43.7562,43.7342,43.7489,2300.0
2011-09-27 12:15:00,59.46,59.47,59.4,59.4,3200.0,43.7562,43.7636,43.7121,43.7121,3200.0
2011-09-27 12:20:00,59.4,59.46,59.38,59.39,11800.0,43.7121,43.7562,43.6974,43.7047,11800.0
2011-09-27 12:25:00,59.39,59.4,59.34,59.36,4800.0,43.7047,43.7121,43.6679,43.6826,4800.0
2011-09-27 12:30:00,59.36,59.36,59.26,59.26,11200.0,43.6826,43.6826,43.6091,43.6091,11200.0
2011-09-27 12:35:00,59.26,59.29,59.26,59.28,700.0,43.6091,43.6311,43.6091,43.6238,700.0
2011-09-27 12:40:00,59.23,59.24,59.19,59.22,1900.0,43.587,43.5943,43.5575,43.5796,1900.0
2011-09-27 12:45:00,59.21,59.28,59.21,59.27,8300.0,43.5723,43.6238,43.5723,43.6164,8300.0
2011-09-27 12:50:00,59.27,59.32,59.26,59.29,3300.0,43.6164,43.6532,43.6091,43.6311,3300.0
2011-09-27 12:55:00,59.32,59.32,59.27,59.28,4700.0,43.6532,43.6532,43.6164,43.6238,4700.0
2011-09-27 13:00:00,59.31,59.31,59.22,59.28,4000.0,43.6459,43.6459,43.5796,43.6238,4000.0
2011-09-27 13:05:00,59.29,59.33,59.29,59.33,1700.0,43.6311,43.6606,43.6311,43.6606,1700.0
2011-09-27 13:10:00,59.35,59.36,59.3,59.35,2600.0,43.6753,43.6826,43.6385,43.6753,2600.0
2011-09-27 13:15:00,59.33,59.37,59.28,59.34,5800.0,43.6606,43.69,43.6238,43.6679,5800.0
2011-09-27 13:20:00,59.34,59.35,59.31,59.34,4300.0,43.6679,43.6753,43.6459,43.6679,4300.0
2011-09-27 13:25:00,59.36,59.39,59.33,59.36,9700.0,43.6826,43.7047,43.6606,43.6826,9700.0
2011-09-27 13:30:00,59.37,59.37,59.25,59.29,26900.0,43.69,43.69,43.6017,43.6311,26900.0
2011-09-27 13:35:00,59.27,59.39,59.27,59.39,10900.0,43.6164,43.7047,43.6164,43.7047,10900.0
2011-09-27 13:40:00,59.39,59.4,59.35,59.37,13700.0,43.7047,43.7121,43.6753,43.69,13700.0
2011-09-27 13:45:00,59.39,59.47,59.39,59.42,25800.0,43.7047,43.7636,43.7047,43.7268,25800.0
2011-09-27 13:50:00,59.45,59.52,59.44,59.48,6200.0,43.7489,43.8004,43.7415,43.771,6200.0
2011-09-27 13:55:00,59.48,59.51,59.46,59.47,5800.0,43.771,43.793,43.7562,43.7636,5800.0
2011-09-27 14:00:00,59.48,59.51,59.45,59.47,1000.0,43.771,43.793,43.7489,43.7636,1000.0
2011-09-27 14:05:00,59.48,59.51,59.48,59.5,1300.0,43.771,43.793,43.771,43.7857,1300.0
2011-09-27 14:10:00,59.48,59.59,59.48,59.56,13100.0,43.771,43.8519,43.771,43.8298,13100.0
2011-09-27 14:15:00,59.56,59.57,59.54,59.56,4600.0,43.8298,43.8372,43.8151,43.8298,4600.0
2011-09-27 14:20:00,59.57,59.6,59.5,59.5,6800.0,43.8372,43.8593,43.7857,43.7857,6800.0
2011-09-27 14:25:00,59.5,59.5,59.47,59.48,2500.0,43.7857,43.7857,43.7636,43.771,2500.0
2011-09-27 14:30:00,59.47,59.52,59.47,59.48,7800.0,43.7636,43.8004,43.7636,43.771,7800.0
2011-09-27 14:35:00,59.51,59.53,59.45,59.45,4800.0,43.793,43.8078,43.7489,43.7489,4800.0
2011-09-27 14:40:00,59.44,59.49,59.41,59.41,4600.0,43.7415,43.7783,43.7194,43.7194,4600.0
2011-09-27 14:45:00,59.4,59.41,59.37,59.38,35200.0,43.7121,43.7194,43.69,43.6974,35200.0
2011-09-27 14:50:00,59.36,59.42,59.36,59.4,13000.0,43.6826,43.7268,43.6826,43.7121,13000.0
2011-09-27 14:55:00,59.4,59.42,59.32,59.35,16000.0,43.7121,43.7268,43.6532,43.6753,16000.0
2011-09-27 15:00:00,59.34,59.34,59.24,59.24,28400.0,43.6679,43.6679,43.5943,43.5943,28400.0
2011-09-27 15:05:00,59.22,59.22,59.04,59.14,27000.0,43.5796,43.5796,43.4472,43.5208,27000.0
2011-09-27 15:10:00,59.15,59.18,58.95,59.03,64400.0,43.5281,43.5502,43.3809,43.4398,64400.0
2011-09-27 15:15:00,59.04,59.11,58.99,59.1,21300.0,43.4472,43.4987,43.4104,43.4913,21300.0
2011-09-27 15:20:00,59.1,59.11,58.78,58.82,30600.0,43.4913,43.4987,43.2558,43.2853,30600.0
2011-09-27 15:25:00,58.81,58.86,58.66,58.74,17800.0,43.2779,43.3147,43.1675,43.2264,17800.0
2011-09-27 15:30:00,58.73,58.86,58.68,58.78,26500.0,43.219,43.3147,43.1822,43.2558,26500.0
2011-09-27 15:35:00,58.78,58.86,58.67,58.67,34100.0,43.2558,43.3147,43.1749,43.1749,34100.0
2011-09-27 15:40:00,58.68,58.7,58.5,58.61,44100.0,43.1822,43.197,43.0498,43.1307,44100.0
2011-09-27 15:45:00,58.59,58.61,58.29,58.35,74500.0,43.116,43.1307,42.8952,42.9394,74500.0
2011-09-27 15:50:00,58.34,58.43,58.22,58.23,71800.0,42.932,42.9983,42.8437,42.8511,71800.0
2011-09-27 15:55:00,58.23,58.55,58.17,58.53,307700.0,42.8511,43.0866,42.8069,43.0719,307700.0
2011-09-28 09:30:00,58.7,58.74,58.6,58.67,26700.0,43.197,43.2264,43.1234,43.1749,26700.0
2011-09-28 09:35:00,58.68,58.69,58.51,58.66,37500.0,43.1822,43.1896,43.0571,43.1675,37500.0
2011-09-28 09:40:00,58.66,58.81,58.57,58.79,56500.0,43.1675,43.2779,43.1013,43.2632,56500.0
2011-09-28 09:45:00,58.79,58.85,58.74,58.79,44700.0,43.2632,43.3073,43.2264,43.2632,44700.0
2011-09-28 09:50:00,58.81,58.93,58.78,58.89,19700.0,43.2779,43.3662,43.2558,43.3368,19700.0
2011-09-28 09:55:00,58.89,58.91,58.82,58.84,17000.0,43.3368,43.3515,43.2853,43.3,17000.0
2011-09-28 10:00:00,58.84,58.84,58.71,58.73,75200.0,43.3,43.3,43.2043,43.219,75200.0
2011-09-28 10:05:00,58.73,58.73,58.63,58.71,173400.0,43.219,43.219,43.1454,43.2043,173400.0
2011-09-28 10:10:00,58.71,58.72,58.6,58.67,33200.0,43.2043,43.2117,43.1234,43.1749,33200.0
2011-09-28 10:15:00,58.69,58.69,58.29,58.31,43900.0,43.1896,43.1896,42.8952,42.91,43900.0
2011-09-28 10:20:00,58.34,58.38,58.24,58.26,31000.0,42.932,42.9615,42.8584,42.8732,31000.0
2011-09-28 10:25:00,58.24,58.39,58.21,58.35,19100.0,42.8584,42.9688,42.8364,42.9394,19100.0
2011-09-28 10:30:00,58.37,58.41,58.2,58.26,17900.0,42.9541,42.9835,42.829,42.8732,17900.0
2011-09-28 10:35:00,58.29,58.37,58.15,58.17,43800.0,42.8952,42.9541,42.7922,42.8069,43800.0
2011-09-28 10:40:00,58.15,58.3,58.14,58.18,16800.0,42.7922,42.9026,42.7849,42.8143,16800.0
2011-09-28 10:45:00,58.22,58.33,58.16,58.33,9700.0,42.8437,42.9247,42.7996,42.9247,9700.0
2011-09-28 10:50:00,58.33,58.43,58.29,58.43,9100.0,42.9247,42.9983,42.8952,42.9983,9100.0
2011-09-28 10:55:00,58.43,58.43,58.31,58.32,7300.0,42.9983,42.9983,42.91,42.9173,7300.0
2011-09-28 11:00:00,58.27,58.36,58.16,58.21,8900.0,42.8805,42.9468,42.7996,42.8364,8900.0
2011-09-28 11:05:00,58.22,58.24,58.11,58.17,20500.0,42.8437,42.8584,42.7628,42.8069,20500.0
2011-09-28 11:10:00,58.18,58.34,58.08,58.26,31900.0,42.8143,42.932,42.7407,42.8732,31900.0
2011-09-28 11:15:00,58.31,58.33,58.24,58.26,7100.0,42.91,42.9247,42.8584,42.8732,7100.0
2011-09-28 11:20:00,58.26,58.3,58.18,58.3,8800.0,42.8732,42.9026,42.8143,42.9026,8800.0
2011-09-28 11:25:00,58.3,58.33,58.25,58.32,14700.0,42.9026,42.9247,42.8658,42.9173,14700.0
2011-09-28 11:30:00,58.34,58.36,58.21,58.22,8100.0,42.932,42.9468,42.8364,42.8437,8100.0
2011-09-28 11:35:00,58.21,58.57,58.19,58.55,26800.0,42.8364,43.1013,42.8217,43.0866,26800.0
2011-09-28 11:40:00,58.54,58.55,58.45,58.55,17200.0,43.0792,43.0866,43.013,43.0866,17200.0
2011-09-28 11:45:00,58.57,58.58,58.51,58.52,18600.0,43.1013,43.1087,43.0571,43.0645,18600.0
2011-09-28 11:50:00,58.53,58.66,58.52,58.65,34500.0,43.0719,43.1675,43.0645,43.1602,34500.0
2011-09-28 11:55:00,58.67,58.68,58.58,58.59,7600.0,43.1749,43.1822,43.1087,43.116,7600.0
2011-09-28 12:00:00,58.61,58.62,58.48,58.48,9400.0,43.1307,43.1381,43.0351,43.0351,9400.0
2011-09-28 12:05:00,58.5,58.52,58.37,58.4,9000.0,43.0498,43.0645,42.9541,42.9762,9000.0
2011-09-28 12:10:00,58.4,58.44,58.37,58.42,13000.0,42.9762,43.0056,42.9541,42.9909,13000.0
2011-09-28 12:15:00,58.41,58.41,58.31,58.36,17600.0,42.9835,42.9835,42.91,42.9468,17600.0
2011-09-28 12:20:00,58.37,58.47,58.37,58.4,7600.0,42.9541,43.0277,42.9541,42.9762,7600.0
2011-09-28 12:25:00,58.42,58.53,58.42,58.5,6800.0,42.9909,43.0719,42.9909,43.0498,6800.0
2011-09-28 12:30:00,58.48,58.48,58.38,58.4,5100.0,43.0351,43.0351,42.9615,42.9762,5100.0
2011-09-28 12:35:00,58.4,58.4,58.31,58.4,17900.0,42.9762,42.9762,42.91,42.9762,17900.0
2011-09-28 12:40:00,58.41,58.41,58.28,58.29,18500.0,42.9835,42.9835,42.8879,42.8952,18500.0
2011-09-28 12:45:00,58.29,58.33,58.27,58.3,13300.0,42.8952,42.9247,42.8805,42.9026,13300.0
2011-09-28 12:50:00,58.3,58.33,58.28,58.28,11800.0,42.9026,42.9247,42.8879,42.8879,11800.0
2011-09-28 12:55:00,58.29,58.5,58.29,58.46,14000.0,42.8952,43.0498,42.8952,43.0203,14000.0
2011-09-28 13:00:00,58.44,58.44,58.36,58.36,7600.0,43.0056,43.0056,42.9468,42.9468,7600.0
2011-09-28 13:05:00,58.37,58.47,58.31,58.31,11800.0,42.9541,43.0277,42.91,42.91,11800.0
2011-09-28 13:10:00,58.33,58.33,58.23,58.24,24700.0,42.9247,42.9247,42.8511,42.8584,24700.0
2011-09-28 13:15:00,58.22,58.28,58.21,58.21,15900.0,42.8437,42.8879,42.8364,42.8364,15900.0
2011-09-28 13:20:00,58.21,58.21,58.17,58.21,6000.0,42.8364,42.8364,42.8069,42.8364,6000.0
2011-09-28 13:25:00,58.19,58.19,58.09,58.11,15000.0,42.8217,42.8217,42.7481,42.7628,15000.0
2011-09-28 13:30:00,58.1,58.1,57.89,57.93,22400.0,42.7554,42.7554,42.6009,42.6303,22400.0
2011-09-28 13:35:00,57.92,58.06,57.92,58.0,17400.0,42.623,42.726,42.623,42.6818,17400.0
2011-09-28 13:40:00,57.99,58.08,57.97,57.98,13200.0,42.6745,42.7407,42.6598,42.6671,13200.0
2011-09-28 13:45:00,58.0,58.03,57.86,57.87,20000.0,42.6818,42.7039,42.5788,42.5862,20000.0
2011-09-28 13:50:00,57.88,57.93,57.83,57.84,12800.0,42.5935,42.6303,42.5567,42.5641,12800.0
2011-09-28 13:55:00,57.8,57.82,57.74,57.77,28000.0,42.5347,42.5494,42.4905,42.5126,28000.0
2011-09-28 14:00:00,57.76,57.78,57.6,57.62,13100.0,42.5052,42.5199,42.3875,42.4022,13100.0
2011-09-28 14:05:00,57.61,57.78,57.61,57.78,12400.0,42.3948,42.5199,42.3948,42.5199,12400.0
2011-09-28 14:10:00,57.76,57.83,57.72,57.81,15600.0,42.5052,42.5567,42.4758,42.542,15600.0
2011-09-28 14:15:00,57.79,57.85,57.77,57.82,8200.0,42.5273,42.5714,42.5126,42.5494,8200.0
2011-09-28 14:20:00,57.82,57.83,57.73,57.82,8100.0,42.5494,42.5567,42.4831,42.5494,8100.0
2011-09-28 14:25:00,57.8,57.84,57.77,57.77,7300.0,42.5347,42.5641,42.5126,42.5126,7300.0
2011-09-28 14:30:00,57.77,57.86,57.72,57.86,11200.0,42.5126,42.5788,42.4758,42.5788,11200.0
2011-09-28 14:35:00,57.86,57.86,57.78,57.85,8700.0,42.5788,42.5788,42.5199,42.5714,8700.0
2011-09-28 14:40:00,57.84,57.9,57.82,57.89,24100.0,42.5641,42.6082,42.5494,42.6009,24100.0
2011-09-28 14:45:00,57.89,57.91,57.76,57.76,12000.0,42.6009,42.6156,42.5052,42.5052,12000.0
2011-09-28 14:50:00,57.76,57.82,57.73,57.78,24500.0,42.5052,42.5494,42.4831,42.5199,24500.0
2011-09-28 14:55:00,57.77,57.89,57.76,57.84,10500.0,42.5126,42.6009,42.5052,42.5641,10500.0
2011-09-28 15:00:00,57.84,58.01,57.8,57.98,34900.0,42.5641,42.6892,42.5347,42.6671,34900.0
2011-09-28 15:05:00,58.0,58.01,57.91,57.95,16100.0,42.6818,42.6892,42.6156,42.645,16100.0
2011-09-28 15:10:00,58.02,58.1,58.01,58.02,30500.0,42.6966,42.7554,42.6892,42.6966,30500.0
2011-09-28 15:15:00,58.01,58.04,57.78,57.82,51400.0,42.6892,42.7113,42.5199,42.5494,51400.0
2011-09-28 15:20:00,57.81,57.88,57.77,57.85,35600.0,42.542,42.5935,42.5126,42.5714,35600.0
2011-09-28 15:25:00,57.85,57.88,57.72,57.75,22700.0,42.5714,42.5935,42.4758,42.4979,22700.0
2011-09-28 15:30:00,57.74,57.76,57.66,57.67,41500.0,42.4905,42.5052,42.4316,42.439,41500.0
2011-09-28 15:35:00,57.65,57.65,57.4,57.44,30100.0,42.4243,42.4243,42.2403,42.2697,30100.0
2011-09-28 15:40:00,57.43,57.53,57.42,57.45,29600.0,42.2624,42.336,42.255,42.2771,29600.0
2011-09-28 15:45:00,57.42,57.44,57.14,57.21,175200.0,42.255,42.2697,42.049,42.1005,175200.0
2011-09-28 15:50:00,57.22,57.31,57.15,57.21,84400.0,42.1078,42.1741,42.0563,42.1005,84400.0
2011-09-28 15:55:00,57.21,57.26,57.13,57.2,70300.0,42.1005,42.1373,42.0416,42.0931,70300.0
2011-09-29 09:30:00,58.2,58.33,58.2,58.22,68800.0,42.829,42.9247,42.829,42.8437,68800.0
2011-09-29 09:35:00,58.24,58.41,58.24,58.25,46400.0,42.8584,42.9835,42.8584,42.8658,46400.0
2011-09-29 09:40:00,58.25,58.4,58.22,58.39,41900.0,42.8658,42.9762,42.8437,42.9688,41900.0
2011-09-29 09:45:00,58.43,58.57,58.37,58.54,21000.0,42.9983,43.1013,42.9541,43.0792,21000.0
2011-09-29 09:50:00,58.54,58.57,58.42,58.43,43000.0,43.0792,43.1013,42.9909,42.9983,43000.0
2011-09-29 09:55:00,58.43,58.49,58.36,58.41,22700.0,42.9983,43.0424,42.9468,42.9835,22700.0
2011-09-29 10:00:00,58.39,58.47,58.25,58.31,24300.0,42.9688,43.0277,42.8658,42.91,24300.0
2011-09-29 10:05:00,58.3,58.37,58.2,58.24,22800.0,42.9026,42.9541,42.829,42.8584,22800.0
2011-09-29 10:10:00,58.22,58.33,58.16,58.31,22700.0,42.8437,42.9247,42.7996,42.91,22700.0
2011-09-29 10:15:00,58.31,58.31,58.15,58.25,43700.0,42.91,42.91,42.7922,42.8658,43700.0
2011-09-29 10:20:00,58.24,58.26,58.16,58.22,32900.0,42.8584,42.8732,42.7996,42.8437,32900.0
2011-09-29 10:25:00,58.21,58.23,58.02,58.07,20000.0,42.8364,42.8511,42.6966,42.7333,20000.0
2011-09-29 10:30:00,58.06,58.06,57.94,58.0,38500.0,42.726,42.726,42.6377,42.6818,38500.0
2011-09-29 10:35:00,57.98,58.07,57.98,57.99,10900.0,42.6671,42.7333,42.6671,42.6745,10900.0
2011-09-29 10:40:00,57.96,58.0,57.82,57.84,13900.0,42.6524,42.6818,42.5494,42.5641,13900.0
2011-09-29 10:45:00,57.82,57.82,57.68,57.79,23700.0,42.5494,42.5494,42.4463,42.5273,23700.0
2011-09-29 10:50:00,57.76,57.84,57.74,57.75,15900.0,42.5052,42.5641,42.4905,42.4979,15900.0
2011-09-29 10:55:00,57.74,57.93,57.72,57.88,30200.0,42.4905,42.6303,42.4758,42.5935,30200.0
2011-09-29 11:00:00,57.89,58.0,57.89,57.97,12900.0,42.6009,42.6818,42.6009,42.6598,12900.0
2011-09-29 11:05:00,57.96,57.96,57.86,57.95,23900.0,42.6524,42.6524,42.5788,42.645,23900.0
2011-09-29 11:10:00,57.94,57.99,57.82,57.97,30700.0,42.6377,42.6745,42.5494,42.6598,30700.0
2011-09-29 11:15:00,57.99,57.99,57.85,57.86,35300.0,42.6745,42.6745,42.5714,42.5788,35300.0
2011-09-29 11:20:00,57.86,57.87,57.75,57.78,34200.0,42.5788,42.5862,42.4979,42.5199,34200.0
2011-09-29 11:25:00,57.77,58.06,57.77,58.03,82600.0,42.5126,42.726,42.5126,42.7039,82600.0
2011-09-29 11:30:00,58.04,58.07,57.99,58.05,25300.0,42.7113,42.7333,42.6745,42.7186,25300.0
2011-09-29 11:35:00,58.07,58.11,58.0,58.01,45000.0,42.7333,42.7628,42.6818,42.6892,45000.0
2011-09-29 11:40:00,58.03,58.09,57.98,58.09,18500.0,42.7039,42.7481,42.6671,42.7481,18500.0
2011-09-29 11:45:00,58.09,58.17,58.07,58.17,9400.0,42.7481,42.8069,42.7333,42.8069,9400.0
2011-09-29 11:50:00,58.18,58.22,58.12,58.13,11200.0,42.8143,42.8437,42.7701,42.7775,11200.0
2011-09-29 11:55:00,58.13,58.17,58.11,58.11,4700.0,42.7775,42.8069,42.7628,42.7628,4700.0
2011-09-29 12:00:00,58.1,58.23,58.1,58.15,11500.0,42.7554,42.8511,42.7554,42.7922,11500.0
2011-09-29 12:05:00,58.15,58.15,58.03,58.03,6800.0,42.7922,42.7922,42.7039,42.7039,6800.0
2011-09-29 12:10:00,58.06,58.1,58.02,58.03,8100.0,42.726,42.7554,42.6966,42.7039,8100.0
2011-09-29 12:15:00,58.03,58.06,58.01,58.04,6400.0,42.7039,42.726,42.6892,42.7113,6400.0
2011-09-29 12:20:00,58.03,58.13,58.03,58.13,9700.0,42.7039,42.7775,42.7039,42.7775,9700.0
2011-09-29 12:25:00,58.15,58.23,58.14,58.16,9800.0,42.7922,42.8511,42.7849,42.7996,9800.0
2011-09-29 12:30:00,58.15,58.15,57.94,57.96,19100.0,42.7922,42.7922,42.6377,42.6524,19100.0
2011-09-29 12:35:00,57.95,57.97,57.83,57.9,8700.0,42.645,42.6598,42.5567,42.6082,8700.0
2011-09-29 12:40:00,57.9,57.9,57.81,57.81,6800.0,42.6082,42.6082,42.542,42.542,6800.0
2011-09-29 12:45:00,57.81,57.96,57.79,57.95,21600.0,42.542,42.6524,42.5273,42.645,21600.0
2011-09-29 12:50:00,57.93,58.06,57.89,58.03,12800.0,42.6303,42.726,42.6009,42.7039,12800.0
2011-09-29 12:55:00,58.01,58.04,57.92,57.93,7300.0,42.6892,42.7113,42.623,42.6303,7300.0
2011-09-29 13:00:00,57.91,57.97,57.9,57.96,12000.0,42.6156,42.6598,42.6082,42.6524,12000.0
2011-09-29 13:05:00,58.0,58.08,57.94,58.02,12100.0,42.6818,42.7407,42.6377,42.6966,12100.0
2011-09-29 13:10:00,58.03,58.1,58.02,58.02,7900.0,42.7039,42.7554,42.6966,42.6966,7900.0
2011-09-29 13:15:00,58.01,58.1,57.99,58.01,6100.0,42.6892,42.7554,42.6745,42.6892,6100.0
2011-09-29 13:20:00,58.0,58.02,57.95,57.98,4900.0,42.6818,42.6966,42.645,42.6671,4900.0
2011-09-29 13:25:00,57.97,58.04,57.8,57.8,29800.0,42.6598,42.7113,42.5347,42.5347,29800.0
2011-09-29 13:30:00,57.8,57.84,57.67,57.68,33100.0,42.5347,42.5641,42.439,42.4463,33100.0
2011-09-29 13:35:00,57.7,57.74,57.52,57.52,43600.0,42.4611,42.4905,42.3286,42.3286,43600.0
2011-09-29 13:40:00,57.5,57.56,57.37,57.4,30400.0,42.3139,42.358,42.2182,42.2403,30400.0
2011-09-29 13:45:00,57.4,57.55,57.4,57.48,12500.0,42.2403,42.3507,42.2403,42.2992,12500.0
2011-09-29 13:50:00,57.51,57.57,57.49,57.55,11300.0,42.3212,42.3654,42.3065,42.3507,11300.0
2011-09-29 13:55:00,57.57,57.67,57.5,57.57,7900.0,42.3654,42.439,42.3139,42.3654,7900.0
2011-09-29 14:00:00,57.57,57.62,57.32,57.32,20600.0,42.3654,42.4022,42.1814,42.1814,20600.0
2011-09-29 14:05:00,57.31,57.37,57.25,57.33,27000.0,42.1741,42.2182,42.1299,42.1888,27000.0
2011-09-29 14:10:00,57.33,57.33,57.07,57.12,25100.0,42.1888,42.1888,41.9975,42.0342,25100.0
2011-09-29 14:15:00,57.1,57.25,57.1,57.24,18700.0,42.0195,42.1299,42.0195,42.1226,18700.0
2011-09-29 14:20:00,57.23,57.26,57.14,57.26,18400.0,42.1152,42.1373,42.049,42.1373,18400.0
2011-09-29 14:25:00,57.25,57.44,57.24,57.35,50700.0,42.1299,42.2697,42.1226,42.2035,50700.0
2011-09-29 14:30:00,57.34,57.35,57.18,57.28,15200.0,42.1961,42.2035,42.0784,42.152,15200.0
2011-09-29 14:35:00,57.3,57.44,57.27,57.39,35100.0,42.1667,42.2697,42.1446,42.2329,35100.0
2011-09-29 14:40:00,57.38,57.45,57.19,57.19,21700.0,42.2256,42.2771,42.0858,42.0858,21700.0
2011-09-29 14:45:00,57.16,57.26,57.09,57.15,22800.0,42.0637,42.1373,42.0122,42.0563,22800.0
2011-09-29 14:50:00,57.15,57.23,57.07,57.22,17200.0,42.0563,42.1152,41.9975,42.1078,17200.0
2011-09-29 14:55:00,57.18,57.33,57.17,57.29,18200.0,42.0784,42.1888,42.071,42.1593,18200.0
2011-09-29 15:00:00,57.35,57.36,56.94,56.95,41000.0,42.2035,42.2109,41.9018,41.9091,41000.0
2011-09-29 15:05:00,56.94,57.12,56.94,57.09,47400.0,41.9018,42.0342,41.9018,42.0122,47400.0
2011-09-29 15:10:00,57.09,57.19,57.08,57.11,49000.0,42.0122,42.0858,42.0048,42.0269,49000.0
2011-09-29 15:15:00,57.07,57.28,57.01,57.06,47300.0,41.9975,42.152,41.9533,41.9901,47300.0
2011-09-29 15:20:00,57.03,57.27,57.03,57.24,27000.0,41.968,42.1446,41.968,42.1226,27000.0
2011-09-29 15:25:00,57.23,57.41,57.23,57.32,39100.0,42.1152,42.2477,42.1152,42.1814,39100.0
2011-09-29 15:30:00,57.33,57.57,57.29,57.46,87800.0,42.1888,42.3654,42.1593,42.2845,87800.0
2011-09-29 15:35:00,57.46,57.75,57.46,57.74,105700.0,42.2845,42.4979,42.2845,42.4905,105700.0
2011-09-29 15:40:00,57.74,57.76,57.6,57.69,93100.0,42.4905,42.5052,42.3875,42.4537,93100.0
2011-09-29 15:45:00,57.69,57.91,57.68,57.73,97300.0,42.4537,42.6156,42.4463,42.4831,97300.0
2011-09-29 15:50:00,57.72,57.92,57.71,57.72,111200.0,42.4758,42.623,42.4684,42.4758,111200.0
2011-09-29 15:55:00,57.73,58.03,57.72,58.01,67800.0,42.4831,42.7039,42.4758,42.6892,67800.0
2011-09-30 09:30:00,57.27,57.34,57.11,57.15,30000.0,42.1446,42.1961,42.0269,42.0563,30000.0
2011-09-30 09:35:00,57.16,57.26,57.11,57.23,62000.0,42.0637,42.1373,42.0269,42.1152,62000.0
2011-09-30 09:40:00,57.21,57.64,57.21,57.47,40500.0,42.1005,42.4169,42.1005,42.2918,40500.0
2011-09-30 09:45:00,57.53,57.58,57.12,57.25,49400.0,42.336,42.3728,42.0342,42.1299,49400.0
2011-09-30 09:50:00,57.28,57.39,57.15,57.36,88400.0,42.152,42.2329,42.0563,42.2109,88400.0
2011-09-30 09:55:00,57.37,57.46,57.1,57.14,51100.0,42.2182,42.2845,42.0195,42.049,51100.0
2011-09-30 10:00:00,57.1,57.34,57.07,57.21,60400.0,42.0195,42.1961,41.9975,42.1005,60400.0
2011-09-30 10:05:00,57.27,57.56,57.24,57.44,152500.0,42.1446,42.358,42.1226,42.2697,152500.0
2011-09-30 10:10:00,57.45,57.53,57.29,57.33,83100.0,42.2771,42.336,42.1593,42.1888,83100.0
2011-09-30 10:15:00,57.32,57.59,57.32,57.59,61600.0,42.1814,42.3801,42.1814,42.3801,61600.0
2011-09-30 10:20:00,57.58,57.66,57.56,57.59,32700.0,42.3728,42.4316,42.358,42.3801,32700.0
2011-09-30 10:25:00,57.58,57.63,57.46,57.46,53700.0,42.3728,42.4096,42.2845,42.2845,53700.0
2011-09-30 10:30:00,57.47,57.47,57.36,57.43,94200.0,42.2918,42.2918,42.2109,42.2624,94200.0
2011-09-30 10:35:00,57.42,57.51,57.24,57.28,48600.0,42.255,42.3212,42.1226,42.152,48600.0
2011-09-30 10:40:00,57.28,57.34,57.26,57.28,9400.0,42.152,42.1961,42.1373,42.152,9400.0
2011-09-30 10:45:00,57.23,57.29,57.18,57.2,19900.0,42.1152,42.1593,42.0784,42.0931,19900.0
2011-09-30 10:50:00,57.18,57.34,57.18,57.26,16800.0,42.0784,42.1961,42.0784,42.1373,16800.0
2011-09-30 10:55:00,57.24,57.38,57.17,57.2,21900.0,42.1226,42.2256,42.071,42.0931,21900.0
2011-09-30 11:00:00,57.2,57.3,57.19,57.27,9600.0,42.0931,42.1667,42.0858,42.1446,9600.0
2011-09-30 11:05:00,57.25,57.43,57.22,57.39,44700.0,42.1299,42.2624,42.1078,42.2329,44700.0
2011-09-30 11:10:00,57.39,57.46,57.33,57.43,30200.0,42.2329,42.2845,42.1888,42.2624,30200.0
2011-09-30 11:15:00,57.42,57.53,57.39,57.43,34000.0,42.255,42.336,42.2329,42.2624,34000.0
2011-09-30 11:20:00,57.45,57.62,57.45,57.51,32000.0,42.2771,42.4022,42.2771,42.3212,32000.0
2011-09-30 11:25:00,57.52,57.53,57.4,57.43,40200.0,42.3286,42.336,42.2403,42.2624,40200.0
2011-09-30 11:30:00,57.45,57.58,57.43,57.57,26400.0,42.2771,42.3728,42.2624,42.3654,26400.0
2011-09-30 11:35:00,57.57,57.65,57.55,57.57,32300.0,42.3654,42.4243,42.3507,42.3654,32300.0
2011-09-30 11:40:00,57.58,57.7,57.52,57.65,47400.0,42.3728,42.4611,42.3286,42.4243,47400.0
2011-09-30 11:45:00,57.64,57.65,57.58,57.64,17600.0,42.4169,42.4243,42.3728,42.4169,17600.0
2011-09-30 11:50:00,57.64,57.68,57.5,57.52,29900.0,42.4169,42.4463,42.3139,42.3286,29900.0
2011-09-30 11:55:00,57.54,57.6,57.47,57.57,60200.0,42.3433,42.3875,42.2918,42.3654,60200.0
2011-09-30 12:00:00,57.57,57.63,57.54,57.62,45500.0,42.3654,42.4096,42.3433,42.4022,45500.0
2011-09-30 12:05:00,57.62,57.63,57.52,57.54,23100.0,42.4022,42.4096,42.3286,42.3433,23100.0
2011-09-30 12:10:00,57.47,57.5,57.41,57.46,6500.0,42.2918,42.3139,42.2477,42.2845,6500.0
2011-09-30 12:15:00,57.47,57.47,57.39,57.43,4400.0,42.2918,42.2918,42.2329,42.2624,4400.0
2011-09-30 12:20:00,57.43,57.5,57.43,57.46,13100.0,42.2624,42.3139,42.2624,42.2845,13100.0
2011-09-30 12:25:00,57.46,57.49,57.43,57.48,32000.0,42.2845,42.3065,42.2624,42.2992,32000.0
2011-09-30 12:30:00,57.48,57.49,57.41,57.43,8200.0,42.2992,42.3065,42.2477,42.2624,8200.0
2011-09-30 12:35:00,57.45,57.47,57.37,57.44,16600.0,42.2771,42.2918,42.2182,42.2697,16600.0
2011-09-30 12:40:00,57.44,57.47,57.4,57.47,2600.0,42.2697,42.2918,42.2403,42.2918,2600.0
2011-09-30 12:45:00,57.45,57.51,57.44,57.47,8400.0,42.2771,42.3212,42.2697,42.2918,8400.0
2011-09-30 12:50:00,57.48,57.49,57.44,57.44,3400.0,42.2992,42.3065,42.2697,42.2697,3400.0
2011-09-30 12:55:00,57.44,57.44,57.35,57.36,4400.0,42.2697,42.2697,42.2035,42.2109,4400.0
2011-09-30 13:00:00,57.33,57.33,57.25,57.31,21300.0,42.1888,42.1888,42.1299,42.1741,21300.0
2011-09-30 13:05:00,57.3,57.37,57.3,57.33,3900.0,42.1667,42.2182,42.1667,42.1888,3900.0
2011-09-30 13:10:00,57.32,57.41,57.32,57.41,21700.0,42.1814,42.2477,42.1814,42.2477,21700.0
2011-09-30 13:15:00,57.41,57.44,57.34,57.42,12500.0,42.2477,42.2697,42.1961,42.255,12500.0
2011-09-30 13:20:00,57.42,57.42,57.33,57.37,67800.0,42.255,42.255,42.1888,42.2182,67800.0
2011-09-30 13:25:00,57.37,57.43,57.37,57.4,8500.0,42.2182,42.2624,42.2182,42.2403,8500.0
2011-09-30 13:30:00,57.41,57.54,57.41,57.53,10300.0,42.2477,42.3433,42.2477,42.336,10300.0
2011-09-30 13:35:00,57.54,57.54,57.49,57.54,25100.0,42.3433,42.3433,42.3065,42.3433,25100.0
2011-09-30 13:40:00,57.54,57.54,57.41,57.45,13600.0,42.3433,42.3433,42.2477,42.2771,13600.0
2011-09-30 13:45:00,57.46,57.57,57.46,57.54,23200.0,42.2845,42.3654,42.2845,42.3433,23200.0
2011-09-30 13:50:00,57.53,57.56,57.48,57.5,18100.0,42.336,42.358,42.2992,42.3139,18100.0
2011-09-30 13:55:00,57.48,57.48,57.42,57.44,5100.0,42.2992,42.2992,42.255,42.2697,5100.0
2011-09-30 14:00:00,57.43,57.49,57.41,57.47,13100.0,42.2624,42.3065,42.2477,42.2918,13100.0
2011-09-30 14:05:00,57.47,57.49,57.27,57.29,27500.0,42.2918,42.3065,42.1446,42.1593,27500.0
2011-09-30 14:10:00,57.28,57.31,57.23,57.24,60200.0,42.152,42.1741,42.1152,42.1226,60200.0
2011-09-30 14:15:00,57.23,57.31,57.23,57.24,19400.0,42.1152,42.1741,42.1152,42.1226,19400.0
2011-09-30 14:20:00,57.23,57.23,57.16,57.17,35200.0,42.1152,42.1152,42.0637,42.071,35200.0
2011-09-30 14:25:00,57.18,57.22,57.02,57.12,47400.0,42.0784,42.1078,41.9607,42.0342,47400.0
2011-09-30 14:30:00,57.12,57.18,57.07,57.17,14200.0,42.0342,42.0784,41.9975,42.071,14200.0
2011-09-30 14:35:00,57.12,57.18,57.04,57.16,34000.0,42.0342,42.0784,41.9754,42.0637,34000.0
2011-09-30 14:40:00,57.19,57.27,57.19,57.21,301100.0,42.0858,42.1446,42.0858,42.1005,301100.0
2011-09-30 14:45:00,57.22,57.23,57.12,57.15,545400.0,42.1078,42.1152,42.0342,42.0563,545400.0
2011-09-30 14:50:00,57.16,57.16,56.97,57.12,442600.0,42.0637,42.0637,41.9239,42.0342,442600.0
2011-09-30 14:55:00,57.13,57.31,57.13,57.22,113000.0,42.0416,42.1741,42.0416,42.1078,113000.0
2011-09-30 15:00:00,57.24,57.24,57.1,57.16,40600.0,42.1226,42.1226,42.0195,42.0637,40600.0
2011-09-30 15:05:00,57.15,57.4,57.13,57.31,38900.0,42.0563,42.2403,42.0416,42.1741,38900.0
2011-09-30 15:10:00,57.3,57.33,57.22,57.23,24200.0,42.1667,42.1888,42.1078,42.1152,24200.0
2011-09-30 15:15:00,57.22,57.23,57.14,57.17,31800.0,42.1078,42.1152,42.049,42.071,31800.0
2011-09-30 15:20:00,57.17,57.24,57.12,57.14,220200.0,42.071,42.1226,42.0342,42.049,220200.0
2011-09-30 15:25:00,57.11,57.18,57.04,57.04,22000.0,42.0269,42.0784,41.9754,41.9754,22000.0
2011-09-30 15:30:00,57.02,57.09,56.93,56.99,22900.0,41.9607,42.0122,41.8944,41.9386,22900.0
2011-09-30 15:35:00,56.96,57.01,56.85,56.92,37200.0,41.9165,41.9533,41.8356,41.8871,37200.0
2011-09-30 15:40:00,56.91,57.21,56.91,57.18,45000.0,41.8797,42.1005,41.8797,42.0784,45000.0
2011-09-30 15:45:00,57.17,57.18,56.86,56.86,44800.0,42.071,42.0784,41.8429,41.8429,44800.0
2011-09-30 15:50:00,56.89,56.9,56.67,56.8,66000.0,41.865,41.8724,41.7031,41.7988,66000.0
2011-09-30 15:55:00,56.79,56.81,56.57,56.58,201300.0,41.7914,41.8061,41.6295,41.6369,201300.0
2011-10-03 09:30:00,56.36,56.4,56.24,56.29,65200.0,41.475,41.5044,41.3867,41.4235,65200.0
2011-10-03 09:35:00,56.27,56.35,56.23,56.35,14000.0,41.4087,41.4676,41.3793,41.4676,14000.0
2011-10-03 09:40:00,56.36,56.59,56.35,56.53,39700.0,41.475,41.6442,41.4676,41.6001,39700.0
2011-10-03 09:45:00,56.54,56.59,56.38,56.42,97600.0,41.6074,41.6442,41.4897,41.5191,97600.0
2011-10-03 09:50:00,56.42,56.43,56.19,56.2,35600.0,41.5191,41.5265,41.3499,41.3572,35600.0
2011-10-03 09:55:00,56.2,56.29,56.18,56.24,25700.0,41.3572,41.4235,41.3425,41.3867,25700.0
2011-10-03 10:00:00,56.2,56.78,56.2,56.5,189100.0,41.3572,41.784,41.3572,41.578,189100.0
2011-10-03 10:05:00,56.51,56.92,56.47,56.89,181400.0,41.5854,41.8871,41.5559,41.865,181400.0
2011-10-03 10:10:00,56.88,57.03,56.83,56.95,115300.0,41.8576,41.968,41.8208,41.9091,115300.0
2011-10-03 10:15:00,56.94,56.94,56.68,56.69,100600.0,41.9018,41.9018,41.7105,41.7178,100600.0
2011-10-03 10:20:00,56.71,56.77,56.56,56.6,126700.0,41.7325,41.7767,41.6221,41.6516,126700.0
2011-10-03 10:25:00,56.59,56.71,56.53,56.64,38600.0,41.6442,41.7325,41.6001,41.681,38600.0
2011-10-03 10:30:00,56.68,56.68,56.44,56.45,91200.0,41.7105,41.7105,41.5338,41.5412,91200.0
2011-10-03 10:35:00,56.44,56.46,56.3,56.38,76800.0,41.5338,41.5486,41.4308,41.4897,76800.0
2011-10-03 10:40:00,56.36,56.4,56.16,56.33,33400.0,41.475,41.5044,41.3278,41.4529,33400.0
2011-10-03 10:45:00,56.33,56.38,56.23,56.25,36400.0,41.4529,41.4897,41.3793,41.394,36400.0
2011-10-03 10:50:00,56.26,56.32,56.07,56.25,32400.0,41.4014,41.4455,41.2616,41.394,32400.0
2011-10-03 10:55:00,56.26,56.34,56.23,56.24,28700.0,41.4014,41.4602,41.3793,41.3867,28700.0
2011-10-03 11:00:00,56.23,56.23,56.1,56.15,18100.0,41.3793,41.3793,41.2836,41.3204,18100.0
2011-10-03 11:05:00,56.16,56.35,56.08,56.35,28700.0,41.3278,41.4676,41.2689,41.4676,28700.0
2011-10-03 11:10:00,56.35,56.46,56.28,56.3,122300.0,41.4676,41.5486,41.4161,41.4308,122300.0
2011-10-03 11:15:00,56.32,56.43,56.29,56.39,82700.0,41.4455,41.5265,41.4235,41.497,82700.0
2011-10-03 11:20:00,56.44,56.49,56.34,56.37,135400.0,41.5338,41.5706,41.4602,41.4823,135400.0
2011-10-03 11:25:00,56.36,56.44,56.29,56.37,16000.0,41.475,41.5338,41.4235,41.4823,16000.0
2011-10-03 11:30:00,56.38,56.5,56.31,56.45,61600.0,41.4897,41.578,41.4382,41.5412,61600.0
2011-10-03 11:35:00,56.46,56.46,56.33,56.4,17600.0,41.5486,41.5486,41.4529,41.5044,17600.0
2011-10-03 11:40:00,56.41,56.42,56.21,56.24,24300.0,41.5118,41.5191,41.3646,41.3867,24300.0
2011-10-03 11:45:00,56.25,56.29,56.23,56.26,147500.0,41.394,41.4235,41.3793,41.4014,147500.0
2011-10-03 11:50:00,56.25,56.42,56.25,56.4,37000.0,41.394,41.5191,41.394,41.5044,37000.0
2011-10-03 11:55:00,56.42,56.49,56.41,56.43,36400.0,41.5191,41.5706,41.5118,41.5265,36400.0
2011-10-03 12:00:00,56.45,56.47,56.33,56.33,39100.0,41.5412,41.5559,41.4529,41.4529,39100.0
2011-10-03 12:05:00,56.33,56.41,56.27,56.29,32600.0,41.4529,41.5118,41.4087,41.4235,32600.0
2011-10-03 12:10:00,56.28,56.29,56.07,56.08,22700.0,41.4161,41.4235,41.2616,41.2689,22700.0
2011-10-03 12:15:00,56.07,56.1,56.0,56.03,15500.0,41.2616,41.2836,41.21,41.2321,15500.0
2011-10-03 12:20:00,56.01,56.07,55.96,56.06,21800.0,41.2174,41.2616,41.1806,41.2542,21800.0
2011-10-03 12:25:00,56.06,56.12,55.98,55.99,117000.0,41.2542,41.2984,41.1953,41.2027,117000.0
2011-10-03 12:30:00,56.0,56.0,55.85,55.86,36000.0,41.21,41.21,41.0997,41.107,36000.0
2011-10-03 12:35:00,55.84,55.9,55.8,55.9,11700.0,41.0923,41.1365,41.0629,41.1365,11700.0
2011-10-03 12:40:00,55.89,55.94,55.85,55.85,15200.0,41.1291,41.1659,41.0997,41.0997,15200.0
2011-10-03 12:45:00,55.9,55.93,55.8,55.8,8000.0,41.1365,41.1585,41.0629,41.0629,8000.0
2011-10-03 12:50:00,55.8,55.81,55.71,55.72,50000.0,41.0629,41.0702,40.9966,41.004,50000.0
2011-10-03 12:55:00,55.71,55.73,55.69,55.7,10800.0,40.9966,41.0114,40.9819,40.9893,10800.0
2011-10-03 13:00:00,55.69,55.69,55.53,55.53,16500.0,40.9819,40.9819,40.8642,40.8642,16500.0
2011-10-03 13:05:00,55.54,55.57,55.5,55.57,16600.0,40.8715,40.8936,40.8421,40.8936,16600.0
2011-10-03 13:10:00,55.55,55.66,55.55,55.55,33200.0,40.8789,40.9598,40.8789,40.8789,33200.0
2011-10-03 13:15:00,55.51,55.51,55.3,55.41,50100.0,40.8495,40.8495,40.6949,40.7759,50100.0
2011-10-03 13:20:00,55.44,55.45,55.36,55.43,24700.0,40.7979,40.8053,40.7391,40.7906,24700.0
2011-10-03 13:25:00,55.42,55.45,55.32,55.45,20900.0,40.7832,40.8053,40.7096,40.8053,20900.0
2011-10-03 13:30:00,55.47,55.48,55.28,55.29,28100.0,40.82,40.8274,40.6802,40.6876,28100.0
2011-10-03 13:35:00,55.26,55.31,55.05,55.09,34600.0,40.6655,40.7023,40.5109,40.5404,34600.0
2011-10-03 13:40:00,55.11,55.32,55.11,55.29,25800.0,40.5551,40.7096,40.5551,40.6876,25800.0
2011-10-03 13:45:00,55.28,55.32,55.19,55.2,19900.0,40.6802,40.7096,40.614,40.6213,19900.0
2011-10-03 13:50:00,55.19,55.27,55.03,55.11,21400.0,40.614,40.6728,40.4962,40.5551,21400.0
2011-10-03 13:55:00,55.11,55.3,55.1,55.27,30600.0,40.5551,40.6949,40.5477,40.6728,30600.0
2011-10-03 14:00:00,55.26,55.31,55.2,55.29,22800.0,40.6655,40.7023,40.6213,40.6876,22800.0
2011-10-03 14:05:00,55.3,55.48,55.3,55.46,94700.0,40.6949,40.8274,40.6949,40.8127,94700.0
2011-10-03 14:10:00,55.46,55.48,55.33,55.37,70200.0,40.8127,40.8274,40.717,40.7464,70200.0
2011-10-03 14:15:00,55.38,55.38,55.26,55.27,21100.0,40.7538,40.7538,40.6655,40.6728,21100.0
2011-10-03 14:20:00,55.28,55.35,55.2,55.27,19700.0,40.6802,40.7317,40.6213,40.6728,19700.0
2011-10-03 14:25:00,55.27,55.34,55.15,55.17,52900.0,40.6728,40.7244,40.5845,40.5993,52900.0
2011-10-03 14:30:00,55.17,55.29,55.07,55.22,49900.0,40.5993,40.6876,40.5257,40.636,49900.0
2011-10-03 14:35:00,55.24,55.26,55.12,55.13,25000.0,40.6508,40.6655,40.5625,40.5698,25000.0
2011-10-03 14:40:00,55.14,55.19,55.06,55.13,41400.0,40.5772,40.614,40.5183,40.5698,41400.0
2011-10-03 14:45:00,55.12,55.12,54.88,54.99,83400.0,40.5625,40.5625,40.3858,40.4668,83400.0
2011-10-03 14:50:00,54.98,55.16,54.97,55.03,74100.0,40.4594,40.5919,40.4521,40.4962,74100.0
2011-10-03 14:55:00,55.03,55.19,54.96,55.18,129400.0,40.4962,40.614,40.4447,40.6066,129400.0
2011-10-03 15:00:00,55.17,55.3,55.11,55.26,40200.0,40.5993,40.6949,40.5551,40.6655,40200.0
2011-10-03 15:05:00,55.24,55.42,55.22,55.22,38600.0,40.6508,40.7832,40.636,40.636,38600.0
2011-10-03 15:10:00,55.22,55.29,55.15,55.16,365200.0,40.636,40.6876,40.5845,40.5919,365200.0
2011-10-03 15:15:00,55.14,55.2,55.08,55.17,25200.0,40.5772,40.6213,40.533,40.5993,25200.0
2011-10-03 15:20:00,55.16,55.18,54.98,54.98,51100.0,40.5919,40.6066,40.4594,40.4594,51100.0
2011-10-03 15:25:00,54.99,55.07,54.94,54.98,45400.0,40.4668,40.5257,40.43,40.4594,45400.0
2011-10-03 15:30:00,55.0,55.06,54.91,55.04,82300.0,40.4742,40.5183,40.4079,40.5036,82300.0
2011-10-03 15:35:00,55.04,55.21,54.99,55.12,91900.0,40.5036,40.6287,40.4668,40.5625,91900.0
2011-10-03 15:40:00,55.12,55.16,54.98,55.09,45000.0,40.5625,40.5919,40.4594,40.5404,45000.0
2011-10-03 15:45:00,55.1,55.42,55.05,55.33,75100.0,40.5477,40.7832,40.5109,40.717,75100.0
2011-10-03 15:50:00,55.32,55.32,54.97,54.98,121600.0,40.7096,40.7096,40.4521,40.4594,121600.0
2011-10-03 15:55:00,54.98,55.08,54.71,54.73,203900.0,40.4594,40.533,40.2607,40.2755,203900.0
2011-10-04 09:30:00,53.98,54.17,53.9,54.05,95000.0,39.7235,39.8634,39.6647,39.7751,95000.0
2011-10-04 09:35:00,54.06,54.21,53.98,54.03,40600.0,39.7824,39.8928,39.7235,39.7603,40600.0
2011-10-04 09:40:00,54.03,54.14,53.89,53.91,30100.0,39.7603,39.8413,39.6573,39.672,30100.0
2011-10-04 09:45:00,53.89,53.94,53.82,53.82,30400.0,39.6573,39.6941,39.6058,39.6058,30400.0
2011-10-04 09:50:00,53.81,53.84,53.54,53.6,45200.0,39.5984,39.6205,39.3997,39.4439,45200.0
2011-10-04 09:55:00,53.59,53.69,53.44,53.69,49000.0,39.4365,39.5101,39.3262,39.5101,49000.0
2011-10-04 10:00:00,53.67,53.87,53.51,53.63,55200.0,39.4954,39.6426,39.3777,39.466,55200.0
2011-10-04 10:05:00,53.57,53.86,53.49,53.77,78300.0,39.4218,39.6352,39.363,39.569,78300.0
2011-10-04 10:10:00,53.78,54.09,53.77,53.9,132900.0,39.5764,39.8045,39.569,39.6647,132900.0
2011-10-04 10:15:00,53.91,54.12,53.88,54.03,62600.0,39.672,39.8266,39.65,39.7603,62600.0
2011-10-04 10:20:00,54.04,54.04,53.69,53.69,62700.0,39.7677,39.7677,39.5101,39.5101,62700.0
2011-10-04 10:25:00,53.69,53.82,53.63,53.82,28700.0,39.5101,39.6058,39.466,39.6058,28700.0
2011-10-04 10:30:00,53.82,53.98,53.77,53.81,46000.0,39.6058,39.7235,39.569,39.5984,46000.0
2011-10-04 10:35:00,53.8,54.0,53.7,54.0,47000.0,39.5911,39.7383,39.5175,39.7383,47000.0
2011-10-04 10:40:00,54.03,54.33,53.98,54.31,90500.0,39.7603,39.9811,39.7235,39.9664,90500.0
2011-10-04 10:45:00,54.33,54.44,54.19,54.42,59500.0,39.9811,40.0621,39.8781,40.0473,59500.0
2011-10-04 10:50:00,54.44,54.44,54.23,54.29,30900.0,40.0621,40.0621,39.9075,39.9517,30900.0
2011-10-04 10:55:00,54.3,54.41,54.28,54.29,19400.0,39.959,40.04,39.9443,39.9517,19400.0
2011-10-04 11:00:00,54.33,54.33,54.17,54.32,41700.0,39.9811,39.9811,39.8634,39.9737,41700.0
2011-10-04 11:05:00,54.31,54.59,54.27,54.5,50000.0,39.9664,40.1724,39.9369,40.1062,50000.0
2011-10-04 11:10:00,54.51,54.6,54.47,54.5,16800.0,40.1136,40.1798,40.0841,40.1062,16800.0
2011-10-04 11:15:00,54.5,54.5,54.32,54.32,33600.0,40.1062,40.1062,39.9737,39.9737,33600.0
2011-10-04 11:20:00,54.32,54.39,54.21,54.21,38500.0,39.9737,40.0253,39.8928,39.8928,38500.0
2011-10-04 11:25:00,54.2,54.3,54.19,54.29,40200.0,39.8854,39.959,39.8781,39.9517,40200.0
2011-10-04 11:30:00,54.28,54.29,54.12,54.19,27200.0,39.9443,39.9517,39.8266,39.8781,27200.0
2011-10-04 11:35:00,54.16,54.17,54.01,54.09,43700.0,39.856,39.8634,39.7456,39.8045,43700.0
2011-10-04 11:40:00,54.08,54.26,54.08,54.24,42700.0,39.7971,39.9296,39.7971,39.9149,42700.0
2011-10-04 11:45:00,54.25,54.31,54.14,54.29,54300.0,39.9222,39.9664,39.8413,39.9517,54300.0
2011-10-04 11:50:00,54.3,54.48,54.3,54.37,41600.0,39.959,40.0915,39.959,40.0105,41600.0
2011-10-04 11:55:00,54.37,54.46,54.28,54.4,47700.0,40.0105,40.0768,39.9443,40.0326,47700.0
2011-10-04 12:00:00,54.41,54.72,54.41,54.71,72000.0,40.04,40.2681,40.04,40.2607,72000.0
2011-10-04 12:05:00,54.72,54.78,54.64,54.73,62200.0,40.2681,40.3123,40.2092,40.2755,62200.0
2011-10-04 12:10:00,54.72,54.76,54.64,54.76,50300.0,40.2681,40.2975,40.2092,40.2975,50300.0
2011-10-04 12:15:00,54.77,54.79,54.62,54.66,124800.0,40.3049,40.3196,40.1945,40.2239,124800.0
2011-10-04 12:20:00,54.67,54.79,54.64,54.74,210000.0,40.2313,40.3196,40.2092,40.2828,210000.0
2011-10-04 12:25:00,54.75,54.75,54.55,54.55,43100.0,40.2902,40.2902,40.143,40.143,43100.0
2011-10-04 12:30:00,54.54,54.58,54.47,54.56,50900.0,40.1356,40.1651,40.0841,40.1504,50900.0
2011-10-04 12:35:00,54.55,54.69,54.53,54.63,77900.0,40.143,40.246,40.1283,40.2019,77900.0
2011-10-04 12:40:00,54.63,54.78,54.63,54.76,38000.0,40.2019,40.3123,40.2019,40.2975,38000.0
2011-10-04 12:45:00,54.76,54.81,54.7,54.7,59800.0,40.2975,40.3343,40.2534,40.2534,59800.0
2011-10-04 12:50:00,54.7,54.81,54.65,54.79,49300.0,40.2534,40.3343,40.2166,40.3196,49300.0
2011-10-04 12:55:00,54.76,54.76,54.59,54.63,45600.0,40.2975,40.2975,40.1724,40.2019,45600.0
2011-10-04 13:00:00,54.62,54.67,54.54,54.58,23200.0,40.1945,40.2313,40.1356,40.1651,23200.0
2011-10-04 13:05:00,54.57,54.65,54.44,54.63,62000.0,40.1577,40.2166,40.0621,40.2019,62000.0
2011-10-04 13:10:00,54.62,54.64,54.34,54.38,50500.0,40.1945,40.2092,39.9885,40.0179,50500.0
2011-10-04 13:15:00,54.4,54.53,54.39,54.41,40800.0,40.0326,40.1283,40.0253,40.04,40800.0
2011-10-04 13:20:00,54.39,54.46,54.34,54.46,35700.0,40.0253,40.0768,39.9885,40.0768,35700.0
2011-10-04 13:25:00,54.45,54.45,54.34,54.38,25200.0,40.0694,40.0694,39.9885,40.0179,25200.0
2011-10-04 13:30:00,54.37,54.51,54.37,54.47,23700.0,40.0105,40.1136,40.0105,40.0841,23700.0
2011-10-04 13:35:00,54.48,54.51,54.32,54.32,32700.0,40.0915,40.1136,39.9737,39.9737,32700.0
2011-10-04 13:40:00,54.33,54.35,54.2,54.25,37500.0,39.9811,39.9958,39.8854,39.9222,37500.0
2011-10-04 13:45:00,54.28,54.41,54.23,54.38,30300.0,39.9443,40.04,39.9075,40.0179,30300.0
2011-10-04 13:50:00,54.39,54.45,54.36,54.39,18800.0,40.0253,40.0694,40.0032,40.0253,18800.0
2011-10-04 13:55:00,54.38,54.43,54.28,54.28,38500.0,40.0179,40.0547,39.9443,39.9443,38500.0
2011-10-04 14:00:00,54.29,54.48,54.29,54.38,50300.0,39.9517,40.0915,39.9517,40.0179,50300.0
2011-10-04 14:05:00,54.41,54.45,54.22,54.23,26200.0,40.04,40.0694,39.9002,39.9075,26200.0
2011-10-04 14:10:00,54.22,54.25,54.15,54.17,47200.0,39.9002,39.9222,39.8486,39.8634,47200.0
2011-10-04 14:15:00,54.17,54.19,54.11,54.11,46900.0,39.8634,39.8781,39.8192,39.8192,46900.0
2011-10-04 14:20:00,54.11,54.15,54.02,54.14,49800.0,39.8192,39.8486,39.753,39.8413,49800.0
2011-10-04 14:25:00,54.14,54.23,54.14,54.2,47300.0,39.8413,39.9075,39.8413,39.8854,47300.0
2011-10-04 14:30:00,54.2,54.36,54.2,54.34,65900.0,39.8854,40.0032,39.8854,39.9885,65900.0
2011-10-04 14:35:00,54.35,54.42,54.29,54.31,20200.0,39.9958,40.0473,39.9517,39.9664,20200.0
2011-10-04 14:40:00,54.3,54.33,54.06,54.13,77000.0,39.959,39.9811,39.7824,39.8339,77000.0
2011-10-04 14:45:00,54.14,54.18,54.05,54.17,53900.0,39.8413,39.8707,39.7751,39.8634,53900.0
2011-10-04 14:50:00,54.16,54.17,53.91,53.92,77600.0,39.856,39.8634,39.672,39.6794,77600.0
2011-10-04 14:55:00,53.94,54.08,53.93,53.96,53800.0,39.6941,39.7971,39.6867,39.7088,53800.0
2011-10-04 15:00:00,53.97,54.16,53.97,54.04,45700.0,39.7162,39.856,39.7162,39.7677,45700.0
2011-10-04 15:05:00,54.04,54.11,53.84,53.84,75500.0,39.7677,39.8192,39.6205,39.6205,75500.0
2011-10-04 15:10:00,53.85,53.93,53.76,53.89,55300.0,39.6279,39.6867,39.5616,39.6573,55300.0
2011-10-04 15:15:00,53.9,54.04,53.8,54.03,41400.0,39.6647,39.7677,39.5911,39.7603,41400.0
2011-10-04 15:20:00,54.01,54.21,53.99,54.16,46700.0,39.7456,39.8928,39.7309,39.856,46700.0
2011-10-04 15:25:00,54.17,54.48,54.17,54.35,89900.0,39.8634,40.0915,39.8634,39.9958,89900.0
2011-10-04 15:30:00,54.36,54.65,54.34,54.53,96100.0,40.0032,40.2166,39.9885,40.1283,96100.0
2011-10-04 15:35:00,54.51,54.74,54.45,54.67,94300.0,40.1136,40.2828,40.0694,40.2313,94300.0
2011-10-04 15:40:00,54.66,55.15,54.56,55.11,87400.0,40.2239,40.5845,40.1504,40.5551,87400.0
2011-10-04 15:45:00,55.1,55.38,54.95,55.32,101100.0,40.5477,40.7538,40.4374,40.7096,101100.0
2011-10-04 15:50:00,55.32,55.53,55.25,55.51,188400.0,40.7096,40.8642,40.6581,40.8495,188400.0
2011-10-04 15:55:00,55.52,56.17,55.51,56.05,224700.0,40.8568,41.3351,40.8495,41.2468,224700.0
2011-10-05 09:30:00,56.18,56.18,55.88,55.91,78600.0,41.3425,41.3425,41.1217,41.1438,78600.0
2011-10-05 09:35:00,55.91,55.94,55.68,55.81,50900.0,41.1438,41.1659,40.9746,41.0702,50900.0
2011-10-05 09:40:00,55.86,56.04,55.77,55.96,49300.0,41.107,41.2395,41.0408,41.1806,49300.0
2011-10-05 09:45:00,55.94,56.03,55.83,55.98,151100.0,41.1659,41.2321,41.0849,41.1953,151100.0
2011-10-05 09:50:00,55.97,56.02,55.78,55.91,65100.0,41.188,41.2248,41.0481,41.1438,65100.0
2011-10-05 09:55:00,55.95,56.01,55.89,55.96,29600.0,41.1733,41.2174,41.1291,41.1806,29600.0
2011-10-05 10:00:00,55.95,56.35,55.93,56.35,107600.0,41.1733,41.4676,41.1585,41.4676,107600.0
2011-10-05 10:05:00,56.35,56.41,56.2,56.2,87200.0,41.4676,41.5118,41.3572,41.3572,87200.0
2011-10-05 10:10:00,56.21,56.25,56.11,56.22,56700.0,41.3646,41.394,41.291,41.3719,56700.0
2011-10-05 10:15:00,56.23,56.3,56.1,56.16,61300.0,41.3793,41.4308,41.2836,41.3278,61300.0
2011-10-05 10:20:00,56.19,56.38,56.13,56.31,55600.0,41.3499,41.4897,41.3057,41.4382,55600.0
2011-10-05 10:25:00,56.31,56.31,56.1,56.17,73400.0,41.4382,41.4382,41.2836,41.3351,73400.0
2011-10-05 10:30:00,56.12,56.3,56.11,56.28,43200.0,41.2984,41.4308,41.291,41.4161,43200.0
2011-10-05 10:35:00,56.28,56.44,56.26,56.4,17200.0,41.4161,41.5338,41.4014,41.5044,17200.0
2011-10-05 10:40:00,56.4,56.5,56.33,56.44,31400.0,41.5044,41.578,41.4529,41.5338,31400.0
2011-10-05 10:45:00,56.44,56.48,56.28,56.41,28000.0,41.5338,41.5633,41.4161,41.5118,28000.0
2011-10-05 10:50:00,56.44,56.51,56.34,56.5,43700.0,41.5338,41.5854,41.4602,41.578,43700.0
2011-10-05 10:55:00,56.49,56.63,56.46,56.57,42600.0,41.5706,41.6737,41.5486,41.6295,42600.0
2011-10-05 11:00:00,56.6,56.6,56.49,56.57,18500.0,41.6516,41.6516,41.5706,41.6295,18500.0
2011-10-05 11:05:00,56.56,56.58,56.42,56.45,12700.0,41.6221,41.6369,41.5191,41.5412,12700.0
2011-10-05 11:10:00,56.44,56.46,56.38,56.4,14400.0,41.5338,41.5486,41.4897,41.5044,14400.0
2011-10-05 11:15:00,56.36,56.37,56.3,56.31,11600.0,41.475,41.4823,41.4308,41.4382,11600.0
2011-10-05 11:20:00,56.33,56.4,56.33,56.4,13900.0,41.4529,41.5044,41.4529,41.5044,13900.0
2011-10-05 11:25:00,56.4,56.47,56.36,56.39,21500.0,41.5044,41.5559,41.475,41.497,21500.0
2011-10-05 11:30:00,56.37,56.47,56.37,56.41,13500.0,41.4823,41.5559,41.4823,41.5118,13500.0
2011-10-05 11:35:00,56.41,56.53,56.4,56.47,20000.0,41.5118,41.6001,41.5044,41.5559,20000.0
2011-10-05 11:40:00,56.42,56.44,56.36,56.4,9200.0,41.5191,41.5338,41.475,41.5044,9200.0
2011-10-05 11:45:00,56.38,56.42,56.33,56.41,18500.0,41.4897,41.5191,41.4529,41.5118,18500.0
2011-10-05 11:50:00,56.44,56.49,56.39,56.48,12700.0,41.5338,41.5706,41.497,41.5633,12700.0
2011-10-05 11:55:00,56.51,56.54,56.46,56.48,18600.0,41.5854,41.6074,41.5486,41.5633,18600.0
2011-10-05 12:00:00,56.49,56.52,56.39,56.39,51600.0,41.5706,41.5927,41.497,41.497,51600.0
2011-10-05 12:05:00,56.39,56.44,56.34,56.35,20500.0,41.497,41.5338,41.4602,41.4676,20500.0
2011-10-05 12:10:00,56.35,56.4,56.33,56.4,18500.0,41.4676,41.5044,41.4529,41.5044,18500.0
2011-10-05 12:15:00,56.39,56.41,56.21,56.22,18200.0,41.497,41.5118,41.3646,41.3719,18200.0
2011-10-05 12:20:00,56.22,56.28,56.19,56.28,15800.0,41.3719,41.4161,41.3499,41.4161,15800.0
2011-10-05 12:25:00,56.27,56.27,56.18,56.2,9500.0,41.4087,41.4087,41.3425,41.3572,9500.0
2011-10-05 12:30:00,56.17,56.21,56.14,56.18,8400.0,41.3351,41.3646,41.3131,41.3425,8400.0
2011-10-05 12:35:00,56.18,56.19,56.08,56.08,16900.0,41.3425,41.3499,41.2689,41.2689,16900.0
2011-10-05 12:40:00,56.07,56.22,56.06,56.12,18800.0,41.2616,41.3719,41.2542,41.2984,18800.0
2011-10-05 12:45:00,56.1,56.17,56.04,56.16,33800.0,41.2836,41.3351,41.2395,41.3278,33800.0
2011-10-05 12:50:00,56.17,56.27,56.15,56.23,21900.0,41.3351,41.4087,41.3204,41.3793,21900.0
2011-10-05 12:55:00,56.25,56.28,56.15,56.25,16400.0,41.394,41.4161,41.3204,41.394,16400.0
2011-10-05 13:00:00,56.26,56.38,56.26,56.36,8100.0,41.4014,41.4897,41.4014,41.475,8100.0
2011-10-05 13:05:00,56.36,56.46,56.36,56.43,15500.0,41.475,41.5486,41.475,41.5265,15500.0
2011-10-05 13:10:00,56.42,56.43,56.3,56.32,22200.0,41.5191,41.5265,41.4308,41.4455,22200.0
2011-10-05 13:15:00,56.33,56.55,56.33,56.47,37800.0,41.4529,41.6148,41.4529,41.5559,37800.0
2011-10-05 13:20:00,56.47,56.6,56.43,56.48,33300.0,41.5559,41.6516,41.5265,41.5633,33300.0
2011-10-05 13:25:00,56.52,56.61,56.5,56.58,28100.0,41.5927,41.6589,41.578,41.6369,28100.0
2011-10-05 13:30:00,56.56,56.64,56.54,56.61,39400.0,41.6221,41.681,41.6074,41.6589,39400.0
2011-10-05 13:35:00,56.61,56.62,56.46,56.47,47100.0,41.6589,41.6663,41.5486,41.5559,47100.0
2011-10-05 13:40:00,56.49,56.55,56.47,56.52,9500.0,41.5706,41.6148,41.5559,41.5927,9500.0
2011-10-05 13:45:00,56.57,56.64,56.57,56.63,4300.0,41.6295,41.681,41.6295,41.6737,4300.0
2011-10-05 13:50:00,56.63,56.75,56.62,56.74,17400.0,41.6737,41.762,41.6663,41.7546,17400.0
2011-10-05 13:55:00,56.74,56.78,56.69,56.75,26600.0,41.7546,41.784,41.7178,41.762,26600.0
2011-10-05 14:00:00,56.77,56.8,56.7,56.75,19900.0,41.7767,41.7988,41.7252,41.762,19900.0
2011-10-05 14:05:00,56.72,56.74,56.65,56.65,19400.0,41.7399,41.7546,41.6884,41.6884,19400.0
2011-10-05 14:10:00,56.64,56.67,56.6,56.67,13500.0,41.681,41.7031,41.6516,41.7031,13500.0
2011-10-05 14:15:00,56.68,56.77,56.65,56.75,13500.0,41.7105,41.7767,41.6884,41.762,13500.0
2011-10-05 14:20:00,56.72,56.78,56.68,56.75,15700.0,41.7399,41.784,41.7105,41.762,15700.0
2011-10-05 14:25:00,56.74,56.79,56.71,56.72,5100.0,41.7546,41.7914,41.7325,41.7399,5100.0
2011-10-05 14:30:00,56.72,56.75,56.54,56.57,18700.0,41.7399,41.762,41.6074,41.6295,18700.0
2011-10-05 14:35:00,56.57,56.58,56.44,56.48,13300.0,41.6295,41.6369,41.5338,41.5633,13300.0
2011-10-05 14:40:00,56.5,56.58,56.5,56.56,4700.0,41.578,41.6369,41.578,41.6221,4700.0
2011-10-05 14:45:00,56.55,56.75,56.55,56.75,46400.0,41.6148,41.762,41.6148,41.762,46400.0
2011-10-05 14:50:00,56.75,56.8,56.73,56.78,10600.0,41.762,41.7988,41.7472,41.784,10600.0
2011-10-05 14:55:00,56.8,56.81,56.7,56.72,20500.0,41.7988,41.8061,41.7252,41.7399,20500.0
2011-10-05 15:00:00,56.72,56.72,56.5,56.56,19900.0,41.7399,41.7399,41.578,41.6221,19900.0
2011-10-05 15:05:00,56.56,56.62,56.51,56.54,32500.0,41.6221,41.6663,41.5854,41.6074,32500.0
2011-10-05 15:10:00,56.54,56.72,56.52,56.72,24700.0,41.6074,41.7399,41.5927,41.7399,24700.0
2011-10-05 15:15:00,56.72,56.84,56.71,56.83,39500.0,41.7399,41.8282,41.7325,41.8208,39500.0
2011-10-05 15:20:00,56.84,56.88,56.62,56.66,33100.0,41.8282,41.8576,41.6663,41.6957,33100.0
2011-10-05 15:25:00,56.67,56.83,56.67,56.8,23800.0,41.7031,41.8208,41.7031,41.7988,23800.0
2011-10-05 15:30:00,56.8,57.12,56.79,57.12,50900.0,41.7988,42.0342,41.7914,42.0342,50900.0
2011-10-05 15:35:00,57.11,57.29,57.08,57.28,40300.0,42.0269,42.1593,42.0048,42.152,40300.0
2011-10-05 15:40:00,57.24,57.25,57.15,57.25,42500.0,42.1226,42.1299,42.0563,42.1299,42500.0
2011-10-05 15:45:00,57.28,57.28,56.99,57.02,47500.0,42.152,42.152,41.9386,41.9607,47500.0
2011-10-05 15:50:00,57.02,57.17,57.02,57.15,25400.0,41.9607,42.071,41.9607,42.0563,25400.0
2011-10-05 15:55:00,57.16,57.18,57.11,57.15,58600.0,42.0637,42.0784,42.0269,42.0563,58600.0
2011-10-06 09:30:00,57.12,57.15,56.96,57.11,102100.0,42.0342,42.0563,41.9165,42.0269,102100.0
2011-10-06 09:35:00,57.11,57.19,56.99,57.1,52600.0,42.0269,42.0858,41.9386,42.0195,52600.0
2011-10-06 09:40:00,57.1,57.19,57.02,57.05,20500.0,42.0195,42.0858,41.9607,41.9827,20500.0
2011-10-06 09:45:00,57.06,57.14,56.81,56.83,39000.0,41.9901,42.049,41.8061,41.8208,39000.0
2011-10-06 09:50:00,56.82,56.83,56.67,56.8,28400.0,41.8135,41.8208,41.7031,41.7988,28400.0
2011-10-06 09:55:00,56.82,56.83,56.65,56.81,31200.0,41.8135,41.8208,41.6884,41.8061,31200.0
2011-10-06 10:00:00,56.8,56.91,56.68,56.88,26700.0,41.7988,41.8797,41.7105,41.8576,26700.0
2011-10-06 10:05:00,56.87,56.96,56.84,56.94,8700.0,41.8503,41.9165,41.8282,41.9018,8700.0
2011-10-06 10:10:00,56.94,57.21,56.94,57.18,27900.0,41.9018,42.1005,41.9018,42.0784,27900.0
2011-10-06 10:15:00,57.19,57.2,57.08,57.13,12000.0,42.0858,42.0931,42.0048,42.0416,12000.0
2011-10-06 10:20:00,57.16,57.31,57.13,57.28,26700.0,42.0637,42.1741,42.0416,42.152,26700.0
2011-10-06 10:25:00,57.3,57.34,57.21,57.29,15900.0,42.1667,42.1961,42.1005,42.1593,15900.0
2011-10-06 10:30:00,57.29,57.47,57.27,57.47,26100.0,42.1593,42.2918,42.1446,42.2918,26100.0
2011-10-06 10:35:00,57.49,57.53,57.39,57.45,13500.0,42.3065,42.336,42.2329,42.2771,13500.0
2011-10-06 10:40:00,57.42,57.44,57.35,57.39,17800.0,42.255,42.2697,42.2035,42.2329,17800.0
2011-10-06 10:45:00,57.42,57.42,57.26,57.28,23200.0,42.255,42.255,42.1373,42.152,23200.0
2011-10-06 10:50:00,57.28,57.37,57.25,57.35,13600.0,42.152,42.2182,42.1299,42.2035,13600.0
2011-10-06 10:55:00,57.38,57.41,57.26,57.3,19500.0,42.2256,42.2477,42.1373,42.1667,19500.0
2011-10-06 11:00:00,57.33,57.5,57.29,57.48,28300.0,42.1888,42.3139,42.1593,42.2992,28300.0
2011-10-06 11:05:00,57.46,57.53,57.38,57.51,21000.0,42.2845,42.336,42.2256,42.3212,21000.0
2011-10-06 11:10:00,57.55,57.68,57.52,57.67,13800.0,42.3507,42.4463,42.3286,42.439,13800.0
2011-10-06 11:15:00,57.69,57.7,57.56,57.56,14300.0,42.4537,42.4611,42.358,42.358,14300.0
2011-10-06 11:20:00,57.56,57.56,57.44,57.51,11000.0,42.358,42.358,42.2697,42.3212,11000.0
2011-10-06 11:25:00,57.51,57.68,57.51,57.68,12100.0,42.3212,42.4463,42.3212,42.4463,12100.0
2011-10-06 11:30:00,57.7,57.81,57.7,57.8,23100.0,42.4611,42.542,42.4611,42.5347,23100.0
2011-10-06 11:35:00,57.79,57.95,57.77,57.95,56300.0,42.5273,42.645,42.5126,42.645,56300.0
2011-10-06 11:40:00,57.95,58.0,57.9,58.0,50600.0,42.645,42.6818,42.6082,42.6818,50600.0
2011-10-06 11:45:00,58.0,58.05,57.89,57.9,57100.0,42.6818,42.7186,42.6009,42.6082,57100.0
2011-10-06 11:50:00,57.9,57.93,57.81,57.85,31300.0,42.6082,42.6303,42.542,42.5714,31300.0
2011-10-06 11:55:00,57.84,57.88,57.81,57.88,30800.0,42.5641,42.5935,42.542,42.5935,30800.0
2011-10-06 12:00:00,57.87,57.91,57.81,57.83,38600.0,42.5862,42.6156,42.542,42.5567,38600.0
2011-10-06 12:05:00,57.85,57.87,57.78,57.79,12300.0,42.5714,42.5862,42.5199,42.5273,12300.0
2011-10-06 12:10:00,57.77,57.91,57.77,57.91,58900.0,42.5126,42.6156,42.5126,42.6156,58900.0
2011-10-06 12:15:00,57.9,57.96,57.82,57.94,53100.0,42.6082,42.6524,42.5494,42.6377,53100.0
2011-10-06 12:20:00,57.93,58.0,57.93,58.0,6000.0,42.6303,42.6818,42.6303,42.6818,6000.0
2011-10-06 12:25:00,58.0,58.0,57.9,57.9,5700.0,42.6818,42.6818,42.6082,42.6082,5700.0
2011-10-06 12:30:00,57.88,57.95,57.86,57.87,7600.0,42.5935,42.645,42.5788,42.5862,7600.0
2011-10-06 12:35:00,57.87,57.89,57.82,57.83,12400.0,42.5862,42.6009,42.5494,42.5567,12400.0
2011-10-06 12:40:00,57.85,57.87,57.77,57.78,5600.0,42.5714,42.5862,42.5126,42.5199,5600.0
2011-10-06 12:45:00,57.77,57.79,57.72,57.79,4700.0,42.5126,42.5273,42.4758,42.5273,4700.0
2011-10-06 12:50:00,57.79,57.79,57.71,57.78,16900.0,42.5273,42.5273,42.4684,42.5199,16900.0
2011-10-06 12:55:00,57.76,57.82,57.74,57.76,11000.0,42.5052,42.5494,42.4905,42.5052,11000.0
2011-10-06 13:00:00,57.75,57.79,57.71,57.74,11700.0,42.4979,42.5273,42.4684,42.4905,11700.0
2011-10-06 13:05:00,57.69,57.81,57.67,57.8,16000.0,42.4537,42.542,42.439,42.5347,16000.0
2011-10-06 13:10:00,57.79,57.9,57.78,57.87,8400.0,42.5273,42.6082,42.5199,42.5862,8400.0
2011-10-06 13:15:00,57.86,57.86,57.79,57.82,7000.0,42.5788,42.5788,42.5273,42.5494,7000.0
2011-10-06 13:20:00,57.82,57.92,57.77,57.91,13900.0,42.5494,42.623,42.5126,42.6156,13900.0
2011-10-06 13:25:00,57.92,57.95,57.75,57.77,33300.0,42.623,42.645,42.4979,42.5126,33300.0
2011-10-06 13:30:00,57.77,57.84,57.76,57.82,8500.0,42.5126,42.5641,42.5052,42.5494,8500.0
2011-10-06 13:35:00,57.81,57.81,57.68,57.72,16500.0,42.542,42.542,42.4463,42.4758,16500.0
2011-10-06 13:40:00,57.71,57.79,57.65,57.68,13600.0,42.4684,42.5273,42.4243,42.4463,13600.0
2011-10-06 13:45:00,57.67,57.82,57.66,57.78,20500.0,42.439,42.5494,42.4316,42.5199,20500.0
2011-10-06 13:50:00,57.81,57.87,57.79,57.84,5400.0,42.542,42.5862,42.5273,42.5641,5400.0
2011-10-06 13:55:00,57.86,57.88,57.76,57.82,50700.0,42.5788,42.5935,42.5052,42.5494,50700.0
2011-10-06 14:00:00,57.82,57.89,57.76,57.86,31200.0,42.5494,42.6009,42.5052,42.5788,31200.0
2011-10-06 14:05:00,57.89,57.96,57.88,57.96,17300.0,42.6009,42.6524,42.5935,42.6524,17300.0
2011-10-06 14:10:00,57.96,57.99,57.95,57.96,7100.0,42.6524,42.6745,42.645,42.6524,7100.0
2011-10-06 14:15:00,57.98,58.05,57.95,58.03,17500.0,42.6671,42.7186,42.645,42.7039,17500.0
2011-10-06 14:20:00,58.03,58.12,58.0,58.08,10400.0,42.7039,42.7701,42.6818,42.7407,10400.0
2011-10-06 14:25:00,58.07,58.08,58.01,58.03,15600.0,42.7333,42.7407,42.6892,42.7039,15600.0
2011-10-06 14:30:00,58.04,58.07,57.91,57.91,11000.0,42.7113,42.7333,42.6156,42.6156,11000.0
2011-10-06 14:35:00,57.9,57.95,57.87,57.87,12000.0,42.6082,42.645,42.5862,42.5862,12000.0
2011-10-06 14:40:00,57.86,57.98,57.85,57.98,13100.0,42.5788,42.6671,42.5714,42.6671,13100.0
2011-10-06 14:45:00,57.96,57.99,57.88,57.9,20000.0,42.6524,42.6745,42.5935,42.6082,20000.0
2011-10-06 14:50:00,57.89,57.92,57.82,57.92,18100.0,42.6009,42.623,42.5494,42.623,18100.0
2011-10-06 14:55:00,57.91,57.96,57.88,57.95,99100.0,42.6156,42.6524,42.5935,42.645,99100.0
2011-10-06 15:00:00,57.95,57.96,57.88,57.92,30200.0,42.645,42.6524,42.5935,42.623,30200.0
2011-10-06 15:05:00,57.94,58.04,57.93,58.02,58100.0,42.6377,42.7113,42.6303,42.6966,58100.0
2011-10-06 15:10:00,58.04,58.07,57.91,57.91,9400.0,42.7113,42.7333,42.6156,42.6156,9400.0
2011-10-06 15:15:00,57.87,57.92,57.77,57.78,20000.0,42.5862,42.623,42.5126,42.5199,20000.0
2011-10-06 15:20:00,57.78,57.8,57.71,57.73,29300.0,42.5199,42.5347,42.4684,42.4831,29300.0
2011-10-06 15:25:00,57.73,57.87,57.73,57.76,25700.0,42.4831,42.5862,42.4831,42.5052,25700.0
2011-10-06 15:30:00,57.74,57.97,57.74,57.87,21300.0,42.4905,42.6598,42.4905,42.5862,21300.0
2011-10-06 15:35:00,57.84,58.0,57.81,57.97,25000.0,42.5641,42.6818,42.542,42.6598,25000.0
2011-10-06 15:40:00,57.95,58.2,57.94,58.18,40200.0,42.645,42.829,42.6377,42.8143,40200.0
2011-10-06 15:45:00,58.19,58.19,58.05,58.13,36000.0,42.8217,42.8217,42.7186,42.7775,36000.0
2011-10-06 15:50:00,58.14,58.23,58.14,58.23,26600.0,42.7849,42.8511,42.7849,42.8511,26600.0
2011-10-06 15:55:00,58.23,58.38,58.2,58.29,202200.0,42.8511,42.9615,42.829,42.8952,202200.0
2011-10-07 09:30:00,58.71,58.72,58.45,58.49,104100.0,43.2043,43.2117,43.013,43.0424,104100.0
2011-10-07 09:35:00,58.49,58.59,58.4,58.4,75200.0,43.0424,43.116,42.9762,42.9762,75200.0
2011-10-07 09:40:00,58.37,58.41,58.29,58.36,35800.0,42.9541,42.9835,42.8952,42.9468,35800.0
2011-10-07 09:45:00,58.37,58.37,58.23,58.27,46300.0,42.9541,42.9541,42.8511,42.8805,46300.0
2011-10-07 09:50:00,58.28,58.42,58.19,58.38,41300.0,42.8879,42.9909,42.8217,42.9615,41300.0
2011-10-07 09:55:00,58.38,58.5,58.38,58.48,30800.0,42.9615,43.0498,42.9615,43.0351,30800.0
2011-10-07 10:00:00,58.48,58.57,58.34,58.5,212800.0,43.0351,43.1013,42.932,43.0498,212800.0
2011-10-07 10:05:00,58.46,58.46,58.32,58.32,51100.0,43.0203,43.0203,42.9173,42.9173,51100.0
2011-10-07 10:10:00,58.32,58.48,58.28,58.48,41400.0,42.9173,43.0351,42.8879,43.0351,41400.0
2011-10-07 10:15:00,58.5,58.63,58.46,58.59,30300.0,43.0498,43.1454,43.0203,43.116,30300.0
2011-10-07 10:20:00,58.58,58.64,58.49,58.62,15400.0,43.1087,43.1528,43.0424,43.1381,15400.0
2011-10-07 10:25:00,58.64,58.66,58.51,58.54,32000.0,43.1528,43.1675,43.0571,43.0792,32000.0
2011-10-07 10:30:00,58.54,58.6,58.5,58.57,575800.0,43.0792,43.1234,43.0498,43.1013,575800.0
2011-10-07 10:35:00,58.55,58.55,58.42,58.42,84700.0,43.0866,43.0866,42.9909,42.9909,84700.0
2011-10-07 10:40:00,58.42,58.46,58.38,58.43,38700.0,42.9909,43.0203,42.9615,42.9983,38700.0
2011-10-07 10:45:00,58.41,58.45,58.27,58.32,54900.0,42.9835,43.013,42.8805,42.9173,54900.0
2011-10-07 10:50:00,58.31,58.44,58.31,58.36,44000.0,42.91,43.0056,42.91,42.9468,44000.0
2011-10-07 10:55:00,58.37,58.38,58.23,58.23,11500.0,42.9541,42.9615,42.8511,42.8511,11500.0
2011-10-07 11:00:00,58.21,58.24,58.14,58.17,27200.0,42.8364,42.8584,42.7849,42.8069,27200.0
2011-10-07 11:05:00,58.17,58.4,58.15,58.23,28100.0,42.8069,42.9762,42.7922,42.8511,28100.0
2011-10-07 11:10:00,58.26,58.28,58.03,58.06,24600.0,42.8732,42.8879,42.7039,42.726,24600.0
2011-10-07 11:15:00,58.08,58.13,58.07,58.1,25800.0,42.7407,42.7775,42.7333,42.7554,25800.0
2011-10-07 11:20:00,58.07,58.14,57.99,58.14,12900.0,42.7333,42.7849,42.6745,42.7849,12900.0
2011-10-07 11:25:00,58.13,58.21,58.13,58.21,14600.0,42.7775,42.8364,42.7775,42.8364,14600.0
2011-10-07 11:30:00,58.22,58.25,58.16,58.2,24200.0,42.8437,42.8658,42.7996,42.829,24200.0
2011-10-07 11:35:00,58.19,58.2,58.08,58.1,13500.0,42.8217,42.829,42.7407,42.7554,13500.0
2011-10-07 11:40:00,58.11,58.28,58.11,58.23,15800.0,42.7628,42.8879,42.7628,42.8511,15800.0
2011-10-07 11:45:00,58.23,58.31,58.16,58.16,13000.0,42.8511,42.91,42.7996,42.7996,13000.0
2011-10-07 11:50:00,58.2,58.24,58.14,58.24,8000.0,42.829,42.8584,42.7849,42.8584,8000.0
2011-10-07 11:55:00,58.26,58.29,58.16,58.29,36200.0,42.8732,42.8952,42.7996,42.8952,36200.0
2011-10-07 12:00:00,58.3,58.3,57.92,58.2,84800.0,42.9026,42.9026,42.623,42.829,84800.0
2011-10-07 12:05:00,58.2,58.3,58.15,58.27,38100.0,42.829,42.9026,42.7922,42.8805,38100.0
2011-10-07 12:10:00,58.28,58.3,58.01,58.17,118200.0,42.8879,42.9026,42.6892,42.8069,118200.0
2011-10-07 12:15:00,58.19,58.22,57.82,57.84,29000.0,42.8217,42.8437,42.5494,42.5641,29000.0
2011-10-07 12:20:00,57.84,57.92,57.66,57.81,34500.0,42.5641,42.623,42.4316,42.542,34500.0
2011-10-07 12:25:00,57.8,57.91,57.71,57.85,29000.0,42.5347,42.6156,42.4684,42.5714,29000.0
2011-10-07 12:30:00,57.8,57.87,57.73,57.79,33200.0,42.5347,42.5862,42.4831,42.5273,33200.0
2011-10-07 12:35:00,57.81,57.92,57.79,57.8,20200.0,42.542,42.623,42.5273,42.5347,20200.0
2011-10-07 12:40:00,57.83,57.86,57.62,57.62,71700.0,42.5567,42.5788,42.4022,42.4022,71700.0
2011-10-07 12:45:00,57.62,57.75,57.62,57.71,17000.0,42.4022,42.4979,42.4022,42.4684,17000.0
2011-10-07 12:50:00,57.71,57.75,57.59,57.61,30000.0,42.4684,42.4979,42.3801,42.3948,30000.0
2011-10-07 12:55:00,57.62,57.65,57.55,57.59,5800.0,42.4022,42.4243,42.3507,42.3801,5800.0
2011-10-07 13:00:00,57.6,57.66,57.57,57.6,9900.0,42.3875,42.4316,42.3654,42.3875,9900.0
2011-10-07 13:05:00,57.61,57.61,57.45,57.5,15500.0,42.3948,42.3948,42.2771,42.3139,15500.0
2011-10-07 13:10:00,57.52,57.63,57.49,57.6,32900.0,42.3286,42.4096,42.3065,42.3875,32900.0
2011-10-07 13:15:00,57.64,57.67,57.6,57.6,7700.0,42.4169,42.439,42.3875,42.3875,7700.0
2011-10-07 13:20:00,57.61,57.69,57.58,57.69,28300.0,42.3948,42.4537,42.3728,42.4537,28300.0
2011-10-07 13:25:00,57.7,57.79,57.68,57.68,8800.0,42.4611,42.5273,42.4463,42.4463,8800.0
2011-10-07 13:30:00,57.62,57.64,57.6,57.62,2000.0,42.4022,42.4169,42.3875,42.4022,2000.0
2011-10-07 13:35:00,57.56,57.58,57.52,57.53,14500.0,42.358,42.3728,42.3286,42.336,14500.0
2011-10-07 13:40:00,57.53,57.55,57.43,57.44,14900.0,42.336,42.3507,42.2624,42.2697,14900.0
2011-10-07 13:45:00,57.46,57.61,57.46,57.59,24500.0,42.2845,42.3948,42.2845,42.3801,24500.0
2011-10-07 13:50:00,57.59,57.59,57.55,57.55,1900.0,42.3801,42.3801,42.3507,42.3507,1900.0
2011-10-07 13:55:00,57.58,57.74,57.57,57.7,1800.0,42.3728,42.4905,42.3654,42.4611,1800.0
2011-10-07 14:00:00,57.73,57.77,57.7,57.77,6900.0,42.4831,42.5126,42.4611,42.5126,6900.0
2011-10-07 14:05:00,57.76,57.8,57.68,57.7,3600.0,42.5052,42.5347,42.4463,42.4611,3600.0
2011-10-07 14:10:00,57.71,57.71,57.63,57.67,4800.0,42.4684,42.4684,42.4096,42.439,4800.0
2011-10-07 14:15:00,57.62,57.76,57.61,57.74,26300.0,42.4022,42.5052,42.3948,42.4905,26300.0
2011-10-07 14:20:00,57.75,57.96,57.75,57.88,17900.0,42.4979,42.6524,42.4979,42.5935,17900.0
2011-10-07 14:25:00,57.9,57.99,57.74,57.75,26900.0,42.6082,42.6745,42.4905,42.4979,26900.0
2011-10-07 14:30:00,57.75,57.85,57.75,57.79,12800.0,42.4979,42.5714,42.4979,42.5273,12800.0
2011-10-07 14:35:00,57.8,57.95,57.8,57.86,21100.0,42.5347,42.645,42.5347,42.5788,21100.0
2011-10-07 14:40:00,57.86,57.87,57.7,57.71,26500.0,42.5788,42.5862,42.4611,42.4684,26500.0
2011-10-07 14:45:00,57.72,57.86,57.72,57.78,25500.0,42.4758,42.5788,42.4758,42.5199,25500.0
2011-10-07 14:50:00,57.79,57.86,57.75,57.79,17900.0,42.5273,42.5788,42.4979,42.5273,17900.0
2011-10-07 14:55:00,57.8,57.93,57.79,57.88,14000.0,42.5347,42.6303,42.5273,42.5935,14000.0
2011-10-07 15:00:00,57.89,57.92,57.78,57.82,18300.0,42.6009,42.623,42.5199,42.5494,18300.0
2011-10-07 15:05:00,57.83,57.99,57.83,57.97,8500.0,42.5567,42.6745,42.5567,42.6598,8500.0
2011-10-07 15:10:00,57.96,58.02,57.89,57.99,17100.0,42.6524,42.6966,42.6009,42.6745,17100.0
2011-10-07 15:15:00,57.97,58.21,57.97,58.1,27000.0,42.6598,42.8364,42.6598,42.7554,27000.0
2011-10-07 15:20:00,58.1,58.27,58.1,58.27,11200.0,42.7554,42.8805,42.7554,42.8805,11200.0
2011-10-07 15:25:00,58.27,58.38,58.23,58.36,39900.0,42.8805,42.9615,42.8511,42.9468,39900.0
2011-10-07 15:30:00,58.36,58.43,58.34,58.35,22500.0,42.9468,42.9983,42.932,42.9394,22500.0
2011-10-07 15:35:00,58.36,58.41,58.23,58.23,13600.0,42.9468,42.9835,42.8511,42.8511,13600.0
2011-10-07 15:40:00,58.23,58.25,58.05,58.21,50900.0,42.8511,42.8658,42.7186,42.8364,50900.0
2011-10-07 15:45:00,58.21,58.21,58.02,58.02,41700.0,42.8364,42.8364,42.6966,42.6966,41700.0
2011-10-07 15:50:00,58.04,58.04,57.65,57.83,63800.0,42.7113,42.7113,42.4243,42.5567,63800.0
2011-10-07 15:55:00,57.83,57.86,57.61,57.66,62400.0,42.5567,42.5788,42.3948,42.4316,62400.0
2011-10-10 09:30:00,58.68,58.88,58.68,58.85,28200.0,43.1822,43.3294,43.1822,43.3073,28200.0
2011-10-10 09:35:00,58.91,58.99,58.81,58.99,17800.0,43.3515,43.4104,43.2779,43.4104,17800.0
2011-10-10 09:40:00,58.99,59.05,58.87,58.88,20900.0,43.4104,43.4545,43.3221,43.3294,20900.0
2011-10-10 09:45:00,58.9,58.96,58.86,58.91,24800.0,43.3441,43.3883,43.3147,43.3515,24800.0
2011-10-10 09:50:00,58.95,59.08,58.95,59.03,14700.0,43.3809,43.4766,43.3809,43.4398,14700.0
2011-10-10 09:55:00,59.05,59.08,58.98,59.04,16000.0,43.4545,43.4766,43.403,43.4472,16000.0
2011-10-10 10:00:00,59.04,59.1,58.99,59.08,13600.0,43.4472,43.4913,43.4104,43.4766,13600.0
2011-10-10 10:05:00,59.08,59.09,59.03,59.04,8200.0,43.4766,43.484,43.4398,43.4472,8200.0
2011-10-10 10:10:00,59.07,59.2,59.07,59.16,6000.0,43.4692,43.5649,43.4692,43.5355,6000.0
2011-10-10 10:15:00,59.14,59.23,59.14,59.23,3800.0,43.5208,43.587,43.5208,43.587,3800.0
2011-10-10 10:20:00,59.24,59.3,59.23,59.26,13400.0,43.5943,43.6385,43.587,43.6091,13400.0
2011-10-10 10:25:00,59.27,59.31,59.23,59.26,4500.0,43.6164,43.6459,43.587,43.6091,4500.0
2011-10-10 10:30:00,59.26,59.32,59.22,59.29,12700.0,43.6091,43.6532,43.5796,43.6311,12700.0
2011-10-10 10:35:00,59.31,59.35,59.27,59.27,6800.0,43.6459,43.6753,43.6164,43.6164,6800.0
2011-10-10 10:40:00,59.26,59.32,59.25,59.29,13900.0,43.6091,43.6532,43.6017,43.6311,13900.0
2011-10-10 10:45:00,59.3,59.41,59.3,59.34,17200.0,43.6385,43.7194,43.6385,43.6679,17200.0
2011-10-10 10:50:00,59.32,59.34,59.27,59.29,17200.0,43.6532,43.6679,43.6164,43.6311,17200.0
2011-10-10 10:55:00,59.31,59.31,59.27,59.3,7800.0,43.6459,43.6459,43.6164,43.6385,7800.0
2011-10-10 11:00:00,59.29,59.33,59.24,59.26,10500.0,43.6311,43.6606,43.5943,43.6091,10500.0
2011-10-10 11:05:00,59.27,59.28,59.26,59.27,7200.0,43.6164,43.6238,43.6091,43.6164,7200.0
2011-10-10 11:10:00,59.27,59.27,59.22,59.25,24300.0,43.6164,43.6164,43.5796,43.6017,24300.0
2011-10-10 11:15:00,59.25,59.27,59.2,59.27,36800.0,43.6017,43.6164,43.5649,43.6164,36800.0
2011-10-10 11:20:00,59.27,59.27,59.21,59.23,4000.0,43.6164,43.6164,43.5723,43.587,4000.0
2011-10-10 11:25:00,59.25,59.3,59.23,59.3,5700.0,43.6017,43.6385,43.587,43.6385,5700.0
2011-10-10 11:30:00,59.31,59.33,59.27,59.28,10200.0,43.6459,43.6606,43.6164,43.6238,10200.0
2011-10-10 11:35:00,59.3,59.34,59.3,59.34,5800.0,43.6385,43.6679,43.6385,43.6679,5800.0
2011-10-10 11:40:00,59.33,59.36,59.33,59.35,3500.0,43.6606,43.6826,43.6606,43.6753,3500.0
2011-10-10 11:45:00,59.35,59.37,59.29,59.29,10000.0,43.6753,43.69,43.6311,43.6311,10000.0
2011-10-10 11:50:00,59.3,59.34,59.28,59.28,7400.0,43.6385,43.6679,43.6238,43.6238,7400.0
2011-10-10 11:55:00,59.3,59.35,59.28,59.34,3700.0,43.6385,43.6753,43.6238,43.6679,3700.0
2011-10-10 12:00:00,59.34,59.36,59.33,59.34,11200.0,43.6679,43.6826,43.6606,43.6679,11200.0
2011-10-10 12:05:00,59.35,59.38,59.26,59.31,23100.0,43.6753,43.6974,43.6091,43.6459,23100.0
2011-10-10 12:10:00,59.3,59.37,59.3,59.37,4900.0,43.6385,43.69,43.6385,43.69,4900.0
2011-10-10 12:15:00,59.37,59.38,59.33,59.33,2300.0,43.69,43.6974,43.6606,43.6606,2300.0
2011-10-10 12:20:00,59.32,59.36,59.28,59.34,13600.0,43.6532,43.6826,43.6238,43.6679,13600.0
2011-10-10 12:25:00,59.35,59.36,59.33,59.33,4500.0,43.6753,43.6826,43.6606,43.6606,4500.0
2011-10-10 12:30:00,59.33,59.36,59.33,59.34,18700.0,43.6606,43.6826,43.6606,43.6679,18700.0
2011-10-10 12:35:00,59.34,59.34,59.29,59.3,13100.0,43.6679,43.6679,43.6311,43.6385,13100.0
2011-10-10 12:40:00,59.3,59.35,59.29,59.29,7800.0,43.6385,43.6753,43.6311,43.6311,7800.0
2011-10-10 12:45:00,59.27,59.27,59.26,59.26,1400.0,43.6164,43.6164,43.6091,43.6091,1400.0
2011-10-10 12:50:00,59.25,59.27,59.21,59.21,5600.0,43.6017,43.6164,43.5723,43.5723,5600.0
2011-10-10 12:55:00,59.23,59.3,59.23,59.3,3100.0,43.587,43.6385,43.587,43.6385,3100.0
2011-10-10 13:00:00,59.3,59.32,59.26,59.32,14700.0,43.6385,43.6532,43.6091,43.6532,14700.0
2011-10-10 13:05:00,59.34,59.37,59.31,59.33,15800.0,43.6679,43.69,43.6459,43.6606,15800.0
2011-10-10 13:10:00,59.32,59.35,59.32,59.33,5400.0,43.6532,43.6753,43.6532,43.6606,5400.0
2011-10-10 13:15:00,59.35,59.39,59.33,59.39,3000.0,43.6753,43.7047,43.6606,43.7047,3000.0
2011-10-10 13:20:00,59.39,59.47,59.37,59.44,24900.0,43.7047,43.7636,43.69,43.7415,24900.0
2011-10-10 13:25:00,59.45,59.45,59.37,59.37,6100.0,43.7489,43.7489,43.69,43.69,6100.0
2011-10-10 13:30:00,59.37,59.39,59.35,59.37,14800.0,43.69,43.7047,43.6753,43.69,14800.0
2011-10-10 13:35:00,59.38,59.39,59.34,59.36,12000.0,43.6974,43.7047,43.6679,43.6826,12000.0
2011-10-10 13:40:00,59.37,59.39,59.3,59.35,8700.0,43.69,43.7047,43.6385,43.6753,8700.0
2011-10-10 13:45:00,59.34,59.35,59.32,59.34,12700.0,43.6679,43.6753,43.6532,43.6679,12700.0
2011-10-10 13:50:00,59.34,59.35,59.3,59.32,24600.0,43.6679,43.6753,43.6385,43.6532,24600.0
2011-10-10 13:55:00,59.31,59.37,59.29,59.34,13300.0,43.6459,43.69,43.6311,43.6679,13300.0
2011-10-10 14:00:00,59.34,59.36,59.29,59.3,4800.0,43.6679,43.6826,43.6311,43.6385,4800.0
2011-10-10 14:05:00,59.3,59.31,59.21,59.26,14000.0,43.6385,43.6459,43.5723,43.6091,14000.0
2011-10-10 14:10:00,59.24,59.27,59.23,59.27,2700.0,43.5943,43.6164,43.587,43.6164,2700.0
2011-10-10 14:15:00,59.3,59.3,59.25,59.28,10200.0,43.6385,43.6385,43.6017,43.6238,10200.0
2011-10-10 14:20:00,59.26,59.34,59.25,59.34,14000.0,43.6091,43.6679,43.6017,43.6679,14000.0
2011-10-10 14:25:00,59.36,59.37,59.32,59.33,10100.0,43.6826,43.69,43.6532,43.6606,10100.0
2011-10-10 14:30:00,59.34,59.38,59.33,59.36,5300.0,43.6679,43.6974,43.6606,43.6826,5300.0
2011-10-10 14:35:00,59.35,59.37,59.28,59.28,17700.0,43.6753,43.69,43.6238,43.6238,17700.0
2011-10-10 14:40:00,59.29,59.32,59.28,59.31,13400.0,43.6311,43.6532,43.6238,43.6459,13400.0
2011-10-10 14:45:00,59.31,59.33,59.27,59.28,3600.0,43.6459,43.6606,43.6164,43.6238,3600.0
2011-10-10 14:50:00,59.29,59.31,59.28,59.28,5700.0,43.6311,43.6459,43.6238,43.6238,5700.0
2011-10-10 14:55:00,59.28,59.28,59.23,59.23,6100.0,43.6238,43.6238,43.587,43.587,6100.0
2011-10-10 15:00:00,59.24,59.27,59.23,59.26,48900.0,43.5943,43.6164,43.587,43.6091,48900.0
2011-10-10 15:05:00,59.24,59.24,59.12,59.16,10700.0,43.5943,43.5943,43.506,43.5355,10700.0
2011-10-10 15:10:00,59.17,59.18,59.02,59.05,14300.0,43.5428,43.5502,43.4324,43.4545,14300.0
2011-10-10 15:15:00,59.06,59.19,59.06,59.18,24700.0,43.4619,43.5575,43.4619,43.5502,24700.0
2011-10-10 15:20:00,59.17,59.17,58.99,58.99,20800.0,43.5428,43.5428,43.4104,43.4104,20800.0
2011-10-10 15:25:00,58.99,59.13,58.99,59.07,21800.0,43.4104,43.5134,43.4104,43.4692,21800.0
2011-10-10 15:30:00,59.07,59.2,58.99,59.16,31900.0,43.4692,43.5649,43.4104,43.5355,31900.0
2011-10-10 15:35:00,59.15,59.17,59.03,59.13,34200.0,43.5281,43.5428,43.4398,43.5134,34200.0
2011-10-10 15:40:00,59.13,59.26,59.05,59.26,16500.0,43.5134,43.6091,43.4545,43.6091,16500.0
2011-10-10 15:45:00,59.27,59.35,59.26,59.34,20600.0,43.6164,43.6753,43.6091,43.6679,20600.0
2011-10-10 15:50:00,59.36,59.52,59.36,59.52,30300.0,43.6826,43.8004,43.6826,43.8004,30300.0
2011-10-10 15:55:00,59.53,59.67,59.48,59.66,29700.0,43.8078,43.9108,43.771,43.9034,29700.0
2011-10-11 09:30:00,59.32,59.32,59.17,59.2,28400.0,43.6532,43.6532,43.5428,43.5649,28400.0
2011-10-11 09:35:00,59.18,59.31,59.16,59.25,28600.0,43.5502,43.6459,43.5355,43.6017,28600.0
2011-10-11 09:40:00,59.26,59.29,59.17,59.2,46100.0,43.6091,43.6311,43.5428,43.5649,46100.0
2011-10-11 09:45:00,59.17,59.41,59.12,59.41,15800.0,43.5428,43.7194,43.506,43.7194,15800.0
2011-10-11 09:50:00,59.41,59.44,59.34,59.37,20400.0,43.7194,43.7415,43.6679,43.69,20400.0
2011-10-11 09:55:00,59.37,59.38,59.3,59.34,14700.0,43.69,43.6974,43.6385,43.6679,14700.0
2011-10-11 10:00:00,59.33,59.35,59.21,59.24,15500.0,43.6606,43.6753,43.5723,43.5943,15500.0
2011-10-11 10:05:00,59.22,59.3,59.19,59.29,19900.0,43.5796,43.6385,43.5575,43.6311,19900.0
2011-10-11 10:10:00,59.31,59.42,59.31,59.4,71200.0,43.6459,43.7268,43.6459,43.7121,71200.0
2011-10-11 10:15:00,59.39,59.42,59.33,59.35,54100.0,43.7047,43.7268,43.6606,43.6753,54100.0
2011-10-11 10:20:00,59.35,59.5,59.31,59.47,33100.0,43.6753,43.7857,43.6459,43.7636,33100.0
2011-10-11 10:25:00,59.48,59.56,59.46,59.55,36600.0,43.771,43.8298,43.7562,43.8225,36600.0
2011-10-11 10:30:00,59.56,59.61,59.51,59.61,100800.0,43.8298,43.8666,43.793,43.8666,100800.0
2011-10-11 10:35:00,59.63,59.63,59.54,59.61,98500.0,43.8813,43.8813,43.8151,43.8666,98500.0
2011-10-11 10:40:00,59.6,59.76,59.56,59.76,38000.0,43.8593,43.977,43.8298,43.977,38000.0
2011-10-11 10:45:00,59.76,59.81,59.72,59.74,142900.0,43.977,44.0138,43.9476,43.9623,142900.0
2011-10-11 10:50:00,59.73,59.78,59.63,59.63,20700.0,43.9549,43.9917,43.8813,43.8813,20700.0
2011-10-11 10:55:00,59.63,59.63,59.59,59.63,9700.0,43.8813,43.8813,43.8519,43.8813,9700.0
2011-10-11 11:00:00,59.65,59.69,59.6,59.68,89600.0,43.8961,43.9255,43.8593,43.9181,89600.0
2011-10-11 11:05:00,59.68,59.68,59.54,59.59,38400.0,43.9181,43.9181,43.8151,43.8519,38400.0
2011-10-11 11:10:00,59.58,59.62,59.54,59.55,19100.0,43.8445,43.874,43.8151,43.8225,19100.0
2011-10-11 11:15:00,59.52,59.54,59.47,59.52,51200.0,43.8004,43.8151,43.7636,43.8004,51200.0
2011-10-11 11:20:00,59.51,59.52,59.44,59.48,34100.0,43.793,43.8004,43.7415,43.771,34100.0
2011-10-11 11:25:00,59.47,59.55,59.46,59.48,14500.0,43.7636,43.8225,43.7562,43.771,14500.0
2011-10-11 11:30:00,59.49,59.58,59.49,59.58,70700.0,43.7783,43.8445,43.7783,43.8445,70700.0
2011-10-11 11:35:00,59.58,59.61,59.54,59.59,11400.0,43.8445,43.8666,43.8151,43.8519,11400.0
2011-10-11 11:40:00,59.59,59.63,59.53,59.62,293700.0,43.8519,43.8813,43.8078,43.874,293700.0
2011-10-11 11:45:00,59.64,59.65,59.6,59.61,47800.0,43.8887,43.8961,43.8593,43.8666,47800.0
2011-10-11 11:50:00,59.61,59.62,59.54,59.58,20000.0,43.8666,43.874,43.8151,43.8445,20000.0
2011-10-11 11:55:00,59.58,59.69,59.57,59.65,83900.0,43.8445,43.9255,43.8372,43.8961,83900.0
2011-10-11 12:00:00,59.69,59.7,59.6,59.6,38400.0,43.9255,43.9329,43.8593,43.8593,38400.0
2011-10-11 12:05:00,59.59,59.69,59.59,59.67,8200.0,43.8519,43.9255,43.8519,43.9108,8200.0
2011-10-11 12:10:00,59.68,59.73,59.66,59.7,15900.0,43.9181,43.9549,43.9034,43.9329,15900.0
2011-10-11 12:15:00,59.69,59.7,59.62,59.62,10500.0,43.9255,43.9329,43.874,43.874,10500.0
2011-10-11 12:20:00,59.63,59.63,59.56,59.59,21200.0,43.8813,43.8813,43.8298,43.8519,21200.0
2011-10-11 12:25:00,59.58,59.62,59.58,59.6,6600.0,43.8445,43.874,43.8445,43.8593,6600.0
2011-10-11 12:30:00,59.63,59.63,59.49,59.49,23300.0,43.8813,43.8813,43.7783,43.7783,23300.0
2011-10-11 12:35:00,59.5,59.54,59.39,59.39,16600.0,43.7857,43.8151,43.7047,43.7047,16600.0
2011-10-11 12:40:00,59.38,59.42,59.36,59.42,20200.0,43.6974,43.7268,43.6826,43.7268,20200.0
2011-10-11 12:45:00,59.43,59.44,59.33,59.34,13000.0,43.7342,43.7415,43.6606,43.6679,13000.0
2011-10-11 12:50:00,59.36,59.39,59.33,59.39,15000.0,43.6826,43.7047,43.6606,43.7047,15000.0
2011-10-11 12:55:00,59.39,59.48,59.39,59.48,22000.0,43.7047,43.771,43.7047,43.771,22000.0
2011-10-11 13:00:00,59.5,59.52,59.43,59.46,15100.0,43.7857,43.8004,43.7342,43.7562,15100.0
2011-10-11 13:05:00,59.46,59.48,59.37,59.46,21500.0,43.7562,43.771,43.69,43.7562,21500.0
2011-10-11 13:10:00,59.45,59.48,59.29,59.34,20300.0,43.7489,43.771,43.6311,43.6679,20300.0
2011-10-11 13:15:00,59.35,59.5,59.35,59.46,43200.0,43.6753,43.7857,43.6753,43.7562,43200.0
2011-10-11 13:20:00,59.46,59.55,59.46,59.5,24800.0,43.7562,43.8225,43.7562,43.7857,24800.0
2011-10-11 13:25:00,59.5,59.58,59.46,59.58,13500.0,43.7857,43.8445,43.7562,43.8445,13500.0
2011-10-11 13:30:00,59.58,59.58,59.51,59.54,13500.0,43.8445,43.8445,43.793,43.8151,13500.0
2011-10-11 13:35:00,59.56,59.6,59.53,59.54,25100.0,43.8298,43.8593,43.8078,43.8151,25100.0
2011-10-11 13:40:00,59.54,59.54,59.49,59.51,11400.0,43.8151,43.8151,43.7783,43.793,11400.0
2011-10-11 13:45:00,59.52,59.57,59.42,59.43,19700.0,43.8004,43.8372,43.7268,43.7342,19700.0
2011-10-11 13:50:00,59.45,59.63,59.45,59.61,48400.0,43.7489,43.8813,43.7489,43.8666,48400.0
2011-10-11 13:55:00,59.61,59.66,59.61,59.66,25800.0,43.8666,43.9034,43.8666,43.9034,25800.0
2011-10-11 14:00:00,59.67,59.67,59.61,59.61,12000.0,43.9108,43.9108,43.8666,43.8666,12000.0
2011-10-11 14:05:00,59.59,59.61,59.55,59.57,4400.0,43.8519,43.8666,43.8225,43.8372,4400.0
2011-10-11 14:10:00,59.57,59.61,59.56,59.57,12400.0,43.8372,43.8666,43.8298,43.8372,12400.0
2011-10-11 14:15:00,59.56,59.62,59.53,59.57,9400.0,43.8298,43.874,43.8078,43.8372,9400.0
2011-10-11 14:20:00,59.58,59.62,59.41,59.46,29800.0,43.8445,43.874,43.7194,43.7562,29800.0
2011-10-11 14:25:00,59.43,59.5,59.41,59.43,9800.0,43.7342,43.7857,43.7194,43.7342,9800.0
2011-10-11 14:30:00,59.43,59.52,59.41,59.52,35000.0,43.7342,43.8004,43.7194,43.8004,35000.0
2011-10-11 14:35:00,59.52,59.52,59.41,59.42,9700.0,43.8004,43.8004,43.7194,43.7268,9700.0
2011-10-11 14:40:00,59.4,59.46,59.4,59.42,6700.0,43.7121,43.7562,43.7121,43.7268,6700.0
2011-10-11 14:45:00,59.44,59.45,59.37,59.37,14700.0,43.7415,43.7489,43.69,43.69,14700.0
2011-10-11 14:50:00,59.38,59.42,59.37,59.38,8100.0,43.6974,43.7268,43.69,43.6974,8100.0
2011-10-11 14:55:00,59.39,59.51,59.39,59.49,25500.0,43.7047,43.793,43.7047,43.7783,25500.0
2011-10-11 15:00:00,59.49,59.61,59.48,59.58,45000.0,43.7783,43.8666,43.771,43.8445,45000.0
2011-10-11 15:05:00,59.59,59.69,59.55,59.64,17200.0,43.8519,43.9255,43.8225,43.8887,17200.0
2011-10-11 15:10:00,59.65,59.67,59.59,59.65,20300.0,43.8961,43.9108,43.8519,43.8961,20300.0
2011-10-11 15:15:00,59.66,59.68,59.58,59.59,16100.0,43.9034,43.9181,43.8445,43.8519,16100.0
2011-10-11 15:20:00,59.59,59.6,59.5,59.59,20900.0,43.8519,43.8593,43.7857,43.8519,20900.0
2011-10-11 15:25:00,59.61,59.67,59.49,59.49,16300.0,43.8666,43.9108,43.7783,43.7783,16300.0
2011-10-11 15:30:00,59.52,59.69,59.5,59.68,13800.0,43.8004,43.9255,43.7857,43.9181,13800.0
2011-10-11 15:35:00,59.67,59.74,59.6,59.67,27900.0,43.9108,43.9623,43.8593,43.9108,27900.0
2011-10-11 15:40:00,59.68,59.73,59.62,59.65,29900.0,43.9181,43.9549,43.874,43.8961,29900.0
2011-10-11 15:45:00,59.64,59.71,59.57,59.64,16400.0,43.8887,43.9402,43.8372,43.8887,16400.0
2011-10-11 15:50:00,59.64,59.68,59.56,59.57,22500.0,43.8887,43.9181,43.8298,43.8372,22500.0
2011-10-11 15:55:00,59.58,59.58,59.48,59.58,28400.0,43.8445,43.8445,43.771,43.8445,28400.0
2011-10-12 09:30:00,60.09,60.09,59.95,60.0,36900.0,44.2199,44.2199,44.1168,44.1536,36900.0
2011-10-12 09:35:00,59.96,60.02,59.91,59.96,9800.0,44.1242,44.1683,44.0874,44.1242,9800.0
2011-10-12 09:40:00,59.96,60.15,59.93,60.11,32300.0,44.1242,44.264,44.1021,44.2346,32300.0
2011-10-12 09:45:00,60.14,60.14,59.88,59.94,30600.0,44.2566,44.2566,44.0653,44.1095,30600.0
2011-10-12 09:50:00,59.96,60.06,59.96,60.06,50200.0,44.1242,44.1978,44.1242,44.1978,50200.0
2011-10-12 09:55:00,60.07,60.15,59.99,60.13,18100.0,44.2051,44.264,44.1463,44.2493,18100.0
2011-10-12 10:00:00,60.15,60.15,60.02,60.02,12700.0,44.264,44.264,44.1683,44.1683,12700.0
2011-10-12 10:05:00,60.04,60.17,59.99,60.17,15800.0,44.1831,44.2787,44.1463,44.2787,15800.0
2011-10-12 10:10:00,60.15,60.24,60.15,60.24,12500.0,44.264,44.3302,44.264,44.3302,12500.0
2011-10-12 10:15:00,60.25,60.42,60.25,60.38,19200.0,44.3376,44.4627,44.3376,44.4333,19200.0
2011-10-12 10:20:00,60.38,60.39,60.32,60.34,9300.0,44.4333,44.4406,44.3891,44.4038,9300.0
2011-10-12 10:25:00,60.32,60.36,60.31,60.34,5600.0,44.3891,44.4185,44.3817,44.4038,5600.0
2011-10-12 10:30:00,60.36,60.4,60.32,60.38,11200.0,44.4185,44.448,44.3891,44.4333,11200.0
2011-10-12 10:35:00,60.41,60.48,60.41,60.48,7400.0,44.4553,44.5068,44.4553,44.5068,7400.0
2011-10-12 10:40:00,60.49,60.49,60.41,60.41,19100.0,44.5142,44.5142,44.4553,44.4553,19100.0
2011-10-12 10:45:00,60.42,60.44,60.33,60.34,7300.0,44.4627,44.4774,44.3965,44.4038,7300.0
2011-10-12 10:50:00,60.33,60.34,60.23,60.26,9000.0,44.3965,44.4038,44.3229,44.345,9000.0
2011-10-12 10:55:00,60.28,60.33,60.24,60.24,12600.0,44.3597,44.3965,44.3302,44.3302,12600.0
2011-10-12 11:00:00,60.25,60.32,60.25,60.31,13200.0,44.3376,44.3891,44.3376,44.3817,13200.0
2011-10-12 11:05:00,60.31,60.35,60.29,60.35,6600.0,44.3817,44.4112,44.367,44.4112,6600.0
2011-10-12 11:10:00,60.36,60.38,60.34,60.38,12500.0,44.4185,44.4333,44.4038,44.4333,12500.0
2011-10-12 11:15:00,60.39,60.45,60.39,60.43,11000.0,44.4406,44.4848,44.4406,44.4701,11000.0
2011-10-12 11:20:00,60.43,60.45,60.36,60.36,4400.0,44.4701,44.4848,44.4185,44.4185,4400.0
2011-10-12 11:25:00,60.38,60.44,60.37,60.39,5500.0,44.4333,44.4774,44.4259,44.4406,5500.0
2011-10-12 11:30:00,60.38,60.47,60.38,60.46,9800.0,44.4333,44.4995,44.4333,44.4921,9800.0
2011-10-12 11:35:00,60.44,60.48,60.42,60.46,3600.0,44.4774,44.5068,44.4627,44.4921,3600.0
2011-10-12 11:40:00,60.45,60.49,60.45,60.48,3000.0,44.4848,44.5142,44.4848,44.5068,3000.0
2011-10-12 11:45:00,60.49,60.49,60.4,60.44,6100.0,44.5142,44.5142,44.448,44.4774,6100.0
2011-10-12 11:50:00,60.39,60.45,60.37,60.45,4600.0,44.4406,44.4848,44.4259,44.4848,4600.0
2011-10-12 11:55:00,60.43,60.43,60.36,60.36,4600.0,44.4701,44.4701,44.4185,44.4185,4600.0
2011-10-12 12:00:00,60.36,60.41,60.36,60.41,9000.0,44.4185,44.4553,44.4185,44.4553,9000.0
2011-10-12 12:05:00,60.4,60.4,60.34,60.34,4700.0,44.448,44.448,44.4038,44.4038,4700.0
2011-10-12 12:10:00,60.33,60.38,60.3,60.37,5700.0,44.3965,44.4333,44.3744,44.4259,5700.0
2011-10-12 12:15:00,60.37,60.4,60.36,60.39,7400.0,44.4259,44.448,44.4185,44.4406,7400.0
2011-10-12 12:20:00,60.39,60.45,60.39,60.44,5000.0,44.4406,44.4848,44.4406,44.4774,5000.0
2011-10-12 12:25:00,60.44,60.45,60.38,60.45,27800.0,44.4774,44.4848,44.4333,44.4848,27800.0
2011-10-12 12:30:00,60.45,60.51,60.45,60.51,5800.0,44.4848,44.5289,44.4848,44.5289,5800.0
2011-10-12 12:35:00,60.49,60.51,60.45,60.51,9400.0,44.5142,44.5289,44.4848,44.5289,9400.0
2011-10-12 12:40:00,60.49,60.53,60.48,60.49,73800.0,44.5142,44.5436,44.5068,44.5142,73800.0
2011-10-12 12:45:00,60.48,60.53,60.48,60.51,3400.0,44.5068,44.5436,44.5068,44.5289,3400.0
2011-10-12 12:50:00,60.52,60.66,60.52,60.65,20700.0,44.5363,44.6393,44.5363,44.632,20700.0
2011-10-12 12:55:00,60.64,60.66,60.62,60.65,25000.0,44.6246,44.6393,44.6099,44.632,25000.0
2011-10-12 13:00:00,60.66,60.75,60.65,60.75,12800.0,44.6393,44.7055,44.632,44.7055,12800.0
2011-10-12 13:05:00,60.75,60.75,60.66,60.66,3200.0,44.7055,44.7055,44.6393,44.6393,3200.0
2011-10-12 13:10:00,60.68,60.69,60.62,60.65,6200.0,44.654,44.6614,44.6099,44.632,6200.0
2011-10-12 13:15:00,60.61,60.65,60.61,60.62,9300.0,44.6025,44.632,44.6025,44.6099,9300.0
2011-10-12 13:20:00,60.65,60.68,60.63,60.63,11900.0,44.632,44.654,44.6172,44.6172,11900.0
2011-10-12 13:25:00,60.61,60.65,60.61,60.62,4100.0,44.6025,44.632,44.6025,44.6099,4100.0
2011-10-12 13:30:00,60.63,60.72,60.63,60.66,13800.0,44.6172,44.6835,44.6172,44.6393,13800.0
2011-10-12 13:35:00,60.65,60.72,60.65,60.7,13800.0,44.632,44.6835,44.632,44.6687,13800.0
2011-10-12 13:40:00,60.69,60.73,60.68,60.69,11300.0,44.6614,44.6908,44.654,44.6614,11300.0
2011-10-12 13:45:00,60.68,60.71,60.62,60.65,12800.0,44.654,44.6761,44.6099,44.632,12800.0
2011-10-12 13:50:00,60.64,60.65,60.58,60.59,20600.0,44.6246,44.632,44.5804,44.5878,20600.0
2011-10-12 13:55:00,60.59,60.62,60.59,60.61,7500.0,44.5878,44.6099,44.5878,44.6025,7500.0
2011-10-12 14:00:00,60.61,60.7,60.57,60.67,27900.0,44.6025,44.6687,44.5731,44.6467,27900.0
2011-10-12 14:05:00,60.68,60.78,60.68,60.78,11600.0,44.654,44.7276,44.654,44.7276,11600.0
2011-10-12 14:10:00,60.76,60.82,60.76,60.8,23700.0,44.7129,44.7571,44.7129,44.7423,23700.0
2011-10-12 14:15:00,60.82,60.82,60.71,60.74,4500.0,44.7571,44.7571,44.6761,44.6982,4500.0
2011-10-12 14:20:00,60.71,60.78,60.7,60.76,4200.0,44.6761,44.7276,44.6687,44.7129,4200.0
2011-10-12 14:25:00,60.77,60.8,60.73,60.79,8100.0,44.7203,44.7423,44.6908,44.735,8100.0
2011-10-12 14:30:00,60.81,60.96,60.81,60.93,14200.0,44.7497,44.8601,44.7497,44.838,14200.0
2011-10-12 14:35:00,60.9,60.91,60.81,60.82,5000.0,44.8159,44.8233,44.7497,44.7571,5000.0
2011-10-12 14:40:00,60.84,60.87,60.77,60.77,5800.0,44.7718,44.7938,44.7203,44.7203,5800.0
2011-10-12 14:45:00,60.8,60.82,60.76,60.82,9400.0,44.7423,44.7571,44.7129,44.7571,9400.0
2011-10-12 14:50:00,60.83,60.83,60.72,60.72,6600.0,44.7644,44.7644,44.6835,44.6835,6600.0
2011-10-12 14:55:00,60.73,60.73,60.55,60.58,30900.0,44.6908,44.6908,44.5584,44.5804,30900.0
2011-10-12 15:00:00,60.58,60.63,60.53,60.55,108100.0,44.5804,44.6172,44.5436,44.5584,108100.0
2011-10-12 15:05:00,60.51,60.67,60.5,60.61,12600.0,44.5289,44.6467,44.5216,44.6025,12600.0
2011-10-12 15:10:00,60.61,60.68,60.55,60.64,18000.0,44.6025,44.654,44.5584,44.6246,18000.0
2011-10-12 15:15:00,60.63,60.63,60.47,60.54,27300.0,44.6172,44.6172,44.4995,44.551,27300.0
2011-10-12 15:20:00,60.55,60.59,60.44,60.48,25300.0,44.5584,44.5878,44.4774,44.5068,25300.0
2011-10-12 15:25:00,60.51,60.61,60.47,60.57,19400.0,44.5289,44.6025,44.4995,44.5731,19400.0
2011-10-12 15:30:00,60.57,60.64,60.51,60.58,21100.0,44.5731,44.6246,44.5289,44.5804,21100.0
2011-10-12 15:35:00,60.57,60.69,60.51,60.67,30400.0,44.5731,44.6614,44.5289,44.6467,30400.0
2011-10-12 15:40:00,60.65,60.75,60.63,60.72,35800.0,44.632,44.7055,44.6172,44.6835,35800.0
2011-10-12 15:45:00,60.72,60.72,60.31,60.36,87300.0,44.6835,44.6835,44.3817,44.4185,87300.0
2011-10-12 15:50:00,60.36,60.47,60.29,60.3,76600.0,44.4185,44.4995,44.367,44.3744,76600.0
2011-10-12 15:55:00,60.32,60.41,60.27,60.28,57400.0,44.3891,44.4553,44.3523,44.3597,57400.0
2011-10-13 09:30:00,59.91,59.91,59.72,59.81,26400.0,44.0874,44.0874,43.9476,44.0138,26400.0
2011-10-13 09:35:00,59.79,59.8,59.61,59.63,18500.0,43.9991,44.0064,43.8666,43.8813,18500.0
2011-10-13 09:40:00,59.61,59.68,59.56,59.57,23300.0,43.8666,43.9181,43.8298,43.8372,23300.0
2011-10-13 09:45:00,59.57,59.7,59.53,59.65,31300.0,43.8372,43.9329,43.8078,43.8961,31300.0
2011-10-13 09:50:00,59.66,59.67,59.49,59.51,28000.0,43.9034,43.9108,43.7783,43.793,28000.0
2011-10-13 09:55:00,59.5,59.5,59.41,59.44,75700.0,43.7857,43.7857,43.7194,43.7415,75700.0
2011-10-13 10:00:00,59.43,59.54,59.38,59.4,65100.0,43.7342,43.8151,43.6974,43.7121,65100.0
2011-10-13 10:05:00,59.39,59.45,59.34,59.45,66100.0,43.7047,43.7489,43.6679,43.7489,66100.0
2011-10-13 10:10:00,59.45,59.56,59.42,59.51,67300.0,43.7489,43.8298,43.7268,43.793,67300.0
2011-10-13 10:15:00,59.53,59.53,59.34,59.35,67800.0,43.8078,43.8078,43.6679,43.6753,67800.0
2011-10-13 10:20:00,59.34,59.49,59.32,59.49,36100.0,43.6679,43.7783,43.6532,43.7783,36100.0
2011-10-13 10:25:00,59.47,59.57,59.45,59.5,5800.0,43.7636,43.8372,43.7489,43.7857,5800.0
2011-10-13 10:30:00,59.49,59.65,59.48,59.63,15500.0,43.7783,43.8961,43.771,43.8813,15500.0
2011-10-13 10:35:00,59.62,59.62,59.51,59.54,9200.0,43.874,43.874,43.793,43.8151,9200.0
2011-10-13 10:40:00,59.54,59.56,59.41,59.47,16200.0,43.8151,43.8298,43.7194,43.7636,16200.0
2011-10-13 10:45:00,59.44,59.45,59.36,59.37,8200.0,43.7415,43.7489,43.6826,43.69,8200.0
2011-10-13 10:50:00,59.38,59.46,59.38,59.39,20400.0,43.6974,43.7562,43.6974,43.7047,20400.0
2011-10-13 10:55:00,59.41,59.43,59.26,59.26,19900.0,43.7194,43.7342,43.6091,43.6091,19900.0
2011-10-13 11:00:00,59.26,59.41,59.23,59.4,20500.0,43.6091,43.7194,43.587,43.7121,20500.0
2011-10-13 11:05:00,59.41,59.42,59.29,59.29,7600.0,43.7194,43.7268,43.6311,43.6311,7600.0
2011-10-13 11:10:00,59.3,59.42,59.28,59.4,15500.0,43.6385,43.7268,43.6238,43.7121,15500.0
2011-10-13 11:15:00,59.43,59.43,59.21,59.21,19900.0,43.7342,43.7342,43.5723,43.5723,19900.0
2011-10-13 11:20:00,59.2,59.35,59.2,59.34,16700.0,43.5649,43.6753,43.5649,43.6679,16700.0
2011-10-13 11:25:00,59.32,59.38,59.28,59.3,21100.0,43.6532,43.6974,43.6238,43.6385,21100.0
2011-10-13 11:30:00,59.31,59.43,59.29,59.39,27200.0,43.6459,43.7342,43.6311,43.7047,27200.0
2011-10-13 11:35:00,59.38,59.46,59.38,59.41,29500.0,43.6974,43.7562,43.6974,43.7194,29500.0
2011-10-13 11:40:00,59.43,59.46,59.35,59.42,19100.0,43.7342,43.7562,43.6753,43.7268,19100.0
2011-10-13 11:45:00,59.43,59.54,59.42,59.46,22500.0,43.7342,43.8151,43.7268,43.7562,22500.0
2011-10-13 11:50:00,59.45,59.48,59.41,59.42,16800.0,43.7489,43.771,43.7194,43.7268,16800.0
2011-10-13 11:55:00,59.42,59.5,59.41,59.45,6000.0,43.7268,43.7857,43.7194,43.7489,6000.0
2011-10-13 12:00:00,59.46,59.53,59.46,59.52,3700.0,43.7562,43.8078,43.7562,43.8004,3700.0
2011-10-13 12:05:00,59.52,59.53,59.47,59.47,2900.0,43.8004,43.8078,43.7636,43.7636,2900.0
2011-10-13 12:10:00,59.49,59.5,59.38,59.41,5700.0,43.7783,43.7857,43.6974,43.7194,5700.0
2011-10-13 12:15:00,59.43,59.44,59.4,59.42,3400.0,43.7342,43.7415,43.7121,43.7268,3400.0
2011-10-13 12:20:00,59.39,59.45,59.39,59.43,4200.0,43.7047,43.7489,43.7047,43.7342,4200.0
2011-10-13 12:25:00,59.43,59.43,59.35,59.36,5800.0,43.7342,43.7342,43.6753,43.6826,5800.0
2011-10-13 12:30:00,59.35,59.37,59.29,59.31,4300.0,43.6753,43.69,43.6311,43.6459,4300.0
2011-10-13 12:35:00,59.32,59.35,59.29,59.35,2200.0,43.6532,43.6753,43.6311,43.6753,2200.0
2011-10-13 12:40:00,59.36,59.36,59.33,59.35,3600.0,43.6826,43.6826,43.6606,43.6753,3600.0
2011-10-13 12:45:00,59.35,59.42,59.35,59.41,14700.0,43.6753,43.7268,43.6753,43.7194,14700.0
2011-10-13 12:50:00,59.4,59.44,59.39,59.43,16900.0,43.7121,43.7415,43.7047,43.7342,16900.0
2011-10-13 12:55:00,59.44,59.51,59.44,59.47,12000.0,43.7415,43.793,43.7415,43.7636,12000.0
2011-10-13 13:00:00,59.47,59.47,59.4,59.44,20300.0,43.7636,43.7636,43.7121,43.7415,20300.0
2011-10-13 13:05:00,59.43,59.58,59.38,59.56,32900.0,43.7342,43.8445,43.6974,43.8298,32900.0
2011-10-13 13:10:00,59.58,59.69,59.57,59.67,221600.0,43.8445,43.9255,43.8372,43.9108,221600.0
2011-10-13 13:15:00,59.68,59.68,59.64,59.64,19800.0,43.9181,43.9181,43.8887,43.8887,19800.0
2011-10-13 13:20:00,59.61,59.64,59.6,59.62,18400.0,43.8666,43.8887,43.8593,43.874,18400.0
2011-10-13 13:25:00,59.62,59.78,59.62,59.75,33100.0,43.874,43.9917,43.874,43.9696,33100.0
2011-10-13 13:30:00,59.75,59.78,59.72,59.76,8600.0,43.9696,43.9917,43.9476,43.977,8600.0
2011-10-13 13:35:00,59.76,59.8,59.73,59.76,29600.0,43.977,44.0064,43.9549,43.977,29600.0
2011-10-13 13:40:00,59.75,59.8,59.71,59.8,21000.0,43.9696,44.0064,43.9402,44.0064,21000.0
2011-10-13 13:45:00,59.8,59.86,59.8,59.84,41300.0,44.0064,44.0506,44.0064,44.0359,41300.0
2011-10-13 13:50:00,59.84,59.85,59.77,59.78,20700.0,44.0359,44.0432,43.9844,43.9917,20700.0
2011-10-13 13:55:00,59.77,59.8,59.75,59.77,6700.0,43.9844,44.0064,43.9696,43.9844,6700.0
2011-10-13 14:00:00,59.77,59.78,59.68,59.71,12900.0,43.9844,43.9917,43.9181,43.9402,12900.0
2011-10-13 14:05:00,59.71,59.75,59.7,59.75,6600.0,43.9402,43.9696,43.9329,43.9696,6600.0
2011-10-13 14:10:00,59.73,59.74,59.67,59.72,7400.0,43.9549,43.9623,43.9108,43.9476,7400.0
2011-10-13 14:15:00,59.71,59.79,59.7,59.78,33200.0,43.9402,43.9991,43.9329,43.9917,33200.0
2011-10-13 14:20:00,59.78,59.86,59.75,59.76,15900.0,43.9917,44.0506,43.9696,43.977,15900.0
2011-10-13 14:25:00,59.75,59.75,59.66,59.7,17000.0,43.9696,43.9696,43.9034,43.9329,17000.0
2011-10-13 14:30:00,59.7,59.8,59.68,59.76,24600.0,43.9329,44.0064,43.9181,43.977,24600.0
2011-10-13 14:35:00,59.78,59.81,59.72,59.73,13900.0,43.9917,44.0138,43.9476,43.9549,13900.0
2011-10-13 14:40:00,59.73,59.82,59.69,59.82,10300.0,43.9549,44.0212,43.9255,44.0212,10300.0
2011-10-13 14:45:00,59.81,60.02,59.76,60.0,24900.0,44.0138,44.1683,43.977,44.1536,24900.0
2011-10-13 14:50:00,60.0,60.05,59.93,60.04,21900.0,44.1536,44.1904,44.1021,44.1831,21900.0
2011-10-13 14:55:00,60.03,60.03,59.96,59.98,15600.0,44.1757,44.1757,44.1242,44.1389,15600.0
2011-10-13 15:00:00,59.96,60.07,59.95,60.05,11800.0,44.1242,44.2051,44.1168,44.1904,11800.0
2011-10-13 15:05:00,60.06,60.18,60.06,60.15,30700.0,44.1978,44.2861,44.1978,44.264,30700.0
2011-10-13 15:10:00,60.15,60.15,60.05,60.09,49800.0,44.264,44.264,44.1904,44.2199,49800.0
2011-10-13 15:15:00,60.1,60.18,60.09,60.14,42000.0,44.2272,44.2861,44.2199,44.2566,42000.0
2011-10-13 15:20:00,60.13,60.14,59.9,59.9,49900.0,44.2493,44.2566,44.08,44.08,49900.0
2011-10-13 15:25:00,59.88,59.9,59.82,59.84,12900.0,44.0653,44.08,44.0212,44.0359,12900.0
2011-10-13 15:30:00,59.83,59.87,59.73,59.79,26700.0,44.0285,44.058,43.9549,43.9991,26700.0
2011-10-13 15:35:00,59.8,59.86,59.74,59.76,24600.0,44.0064,44.0506,43.9623,43.977,24600.0
2011-10-13 15:40:00,59.77,59.86,59.74,59.82,33500.0,43.9844,44.0506,43.9623,44.0212,33500.0
2011-10-13 15:45:00,59.83,59.92,59.71,59.81,49300.0,44.0285,44.0947,43.9402,44.0138,49300.0
2011-10-13 15:50:00,59.82,59.93,59.82,59.92,131100.0,44.0212,44.1021,44.0212,44.0947,131100.0
2011-10-13 15:55:00,59.92,60.0,59.9,59.91,31000.0,44.0947,44.1536,44.08,44.0874,31000.0
2011-10-14 09:30:00,60.76,60.76,60.6,60.67,53900.0,44.7129,44.7129,44.5952,44.6467,53900.0
2011-10-14 09:35:00,60.67,60.74,60.61,60.72,60600.0,44.6467,44.6982,44.6025,44.6835,60600.0
2011-10-14 09:40:00,60.73,60.77,60.65,60.66,20700.0,44.6908,44.7203,44.632,44.6393,20700.0
2011-10-14 09:45:00,60.64,60.76,60.64,60.7,29800.0,44.6246,44.7129,44.6246,44.6687,29800.0
2011-10-14 09:50:00,60.71,60.72,60.57,60.57,31600.0,44.6761,44.6835,44.5731,44.5731,31600.0
2011-10-14 09:55:00,60.56,60.66,60.55,60.64,31900.0,44.5657,44.6393,44.5584,44.6246,31900.0
2011-10-14 10:00:00,60.61,60.63,60.51,60.56,35000.0,44.6025,44.6172,44.5289,44.5657,35000.0
2011-10-14 10:05:00,60.57,60.63,60.55,60.59,19300.0,44.5731,44.6172,44.5584,44.5878,19300.0
2011-10-14 10:10:00,60.57,60.59,60.46,60.47,17500.0,44.5731,44.5878,44.4921,44.4995,17500.0
2011-10-14 10:15:00,60.47,60.47,60.32,60.33,46100.0,44.4995,44.4995,44.3891,44.3965,46100.0
2011-10-14 10:20:00,60.33,60.46,60.29,60.45,34000.0,44.3965,44.4921,44.367,44.4848,34000.0
2011-10-14 10:25:00,60.46,60.47,60.3,60.3,18800.0,44.4921,44.4995,44.3744,44.3744,18800.0
2011-10-14 10:30:00,60.33,60.37,60.24,60.37,28800.0,44.3965,44.4259,44.3302,44.4259,28800.0
2011-10-14 10:35:00,60.39,60.39,60.34,60.35,19200.0,44.4406,44.4406,44.4038,44.4112,19200.0
2011-10-14 10:40:00,60.33,60.38,60.27,60.38,14600.0,44.3965,44.4333,44.3523,44.4333,14600.0
2011-10-14 10:45:00,60.38,60.44,60.37,60.39,10700.0,44.4333,44.4774,44.4259,44.4406,10700.0
2011-10-14 10:50:00,60.4,60.44,60.32,60.33,24600.0,44.448,44.4774,44.3891,44.3965,24600.0
2011-10-14 10:55:00,60.33,60.45,60.33,60.42,23500.0,44.3965,44.4848,44.3965,44.4627,23500.0
2011-10-14 11:00:00,60.44,60.48,60.41,60.48,16500.0,44.4774,44.5068,44.4553,44.5068,16500.0
2011-10-14 11:05:00,60.46,60.48,60.37,60.4,24300.0,44.4921,44.5068,44.4259,44.448,24300.0
2011-10-14 11:10:00,60.42,60.43,60.34,60.38,6400.0,44.4627,44.4701,44.4038,44.4333,6400.0
2011-10-14 11:15:00,60.38,60.43,60.36,60.43,7300.0,44.4333,44.4701,44.4185,44.4701,7300.0
2011-10-14 11:20:00,60.42,60.42,60.25,60.27,27400.0,44.4627,44.4627,44.3376,44.3523,27400.0
2011-10-14 11:25:00,60.26,60.29,60.24,60.27,12500.0,44.345,44.367,44.3302,44.3523,12500.0
2011-10-14 11:30:00,60.25,60.35,60.25,60.34,13500.0,44.3376,44.4112,44.3376,44.4038,13500.0
2011-10-14 11:35:00,60.34,60.37,60.29,60.29,14100.0,44.4038,44.4259,44.367,44.367,14100.0
2011-10-14 11:40:00,60.3,60.37,60.3,60.33,9800.0,44.3744,44.4259,44.3744,44.3965,9800.0
2011-10-14 11:45:00,60.33,60.38,60.31,60.31,21500.0,44.3965,44.4333,44.3817,44.3817,21500.0
2011-10-14 11:50:00,60.31,60.34,60.3,60.33,27500.0,44.3817,44.4038,44.3744,44.3965,27500.0
2011-10-14 11:55:00,60.32,60.35,60.27,60.27,9300.0,44.3891,44.4112,44.3523,44.3523,9300.0
2011-10-14 12:00:00,60.26,60.27,60.22,60.27,12100.0,44.345,44.3523,44.3155,44.3523,12100.0
2011-10-14 12:05:00,60.26,60.28,60.22,60.27,5800.0,44.345,44.3597,44.3155,44.3523,5800.0
2011-10-14 12:10:00,60.27,60.3,60.23,60.23,9700.0,44.3523,44.3744,44.3229,44.3229,9700.0
2011-10-14 12:15:00,60.23,60.25,60.19,60.2,8300.0,44.3229,44.3376,44.2934,44.3008,8300.0
2011-10-14 12:20:00,60.2,60.26,60.2,60.24,14000.0,44.3008,44.345,44.3008,44.3302,14000.0
2011-10-14 12:25:00,60.24,60.29,60.2,60.27,10400.0,44.3302,44.367,44.3008,44.3523,10400.0
2011-10-14 12:30:00,60.28,60.34,60.26,60.33,9400.0,44.3597,44.4038,44.345,44.3965,9400.0
2011-10-14 12:35:00,60.34,60.37,60.32,60.32,3400.0,44.4038,44.4259,44.3891,44.3891,3400.0
2011-10-14 12:40:00,60.34,60.35,60.31,60.31,6500.0,44.4038,44.4112,44.3817,44.3817,6500.0
2011-10-14 12:45:00,60.31,60.35,60.31,60.32,6100.0,44.3817,44.4112,44.3817,44.3891,6100.0
2011-10-14 12:50:00,60.32,60.35,60.3,60.33,17400.0,44.3891,44.4112,44.3744,44.3965,17400.0
2011-10-14 12:55:00,60.33,60.34,60.31,60.31,7600.0,44.3965,44.4038,44.3817,44.3817,7600.0
2011-10-14 13:00:00,60.32,60.4,60.32,60.4,1300.0,44.3891,44.448,44.3891,44.448,1300.0
2011-10-14 13:05:00,60.4,60.43,60.39,60.41,2600.0,44.448,44.4701,44.4406,44.4553,2600.0
2011-10-14 13:10:00,60.4,60.43,60.37,60.43,7800.0,44.448,44.4701,44.4259,44.4701,7800.0
2011-10-14 13:15:00,60.43,60.49,60.42,60.47,45700.0,44.4701,44.5142,44.4627,44.4995,45700.0
2011-10-14 13:20:00,60.47,60.48,60.44,60.44,11400.0,44.4995,44.5068,44.4774,44.4774,11400.0
2011-10-14 13:25:00,60.45,60.46,60.42,60.42,1200.0,44.4848,44.4921,44.4627,44.4627,1200.0
2011-10-14 13:30:00,60.42,60.44,60.39,60.42,11000.0,44.4627,44.4774,44.4406,44.4627,11000.0
2011-10-14 13:35:00,60.42,60.44,60.38,60.39,9200.0,44.4627,44.4774,44.4333,44.4406,9200.0
2011-10-14 13:40:00,60.38,60.42,60.38,60.41,19900.0,44.4333,44.4627,44.4333,44.4553,19900.0
2011-10-14 13:45:00,60.42,60.47,60.42,60.47,20300.0,44.4627,44.4995,44.4627,44.4995,20300.0
2011-10-14 13:50:00,60.47,60.49,60.45,60.48,15600.0,44.4995,44.5142,44.4848,44.5068,15600.0
2011-10-14 13:55:00,60.49,60.55,60.49,60.52,22200.0,44.5142,44.5584,44.5142,44.5363,22200.0
2011-10-14 14:00:00,60.53,60.56,60.52,60.53,8800.0,44.5436,44.5657,44.5363,44.5436,8800.0
2011-10-14 14:05:00,60.53,60.54,60.49,60.5,11200.0,44.5436,44.551,44.5142,44.5216,11200.0
2011-10-14 14:10:00,60.48,60.5,60.47,60.47,3900.0,44.5068,44.5216,44.4995,44.4995,3900.0
2011-10-14 14:15:00,60.46,60.5,60.46,60.48,22500.0,44.4921,44.5216,44.4921,44.5068,22500.0
2011-10-14 14:20:00,60.5,60.51,60.48,60.51,11200.0,44.5216,44.5289,44.5068,44.5289,11200.0
2011-10-14 14:25:00,60.5,60.52,60.48,60.51,6800.0,44.5216,44.5363,44.5068,44.5289,6800.0
2011-10-14 14:30:00,60.51,60.52,60.4,60.4,20000.0,44.5289,44.5363,44.448,44.448,20000.0
2011-10-14 14:35:00,60.39,60.44,60.39,60.43,7200.0,44.4406,44.4774,44.4406,44.4701,7200.0
2011-10-14 14:40:00,60.42,60.45,60.42,60.43,8100.0,44.4627,44.4848,44.4627,44.4701,8100.0
2011-10-14 14:45:00,60.43,60.45,60.41,60.43,16100.0,44.4701,44.4848,44.4553,44.4701,16100.0
2011-10-14 14:50:00,60.44,60.51,60.44,60.48,21600.0,44.4774,44.5289,44.4774,44.5068,21600.0
2011-10-14 14:55:00,60.48,60.62,60.47,60.62,12200.0,44.5068,44.6099,44.4995,44.6099,12200.0
2011-10-14 15:00:00,60.61,60.63,60.58,60.6,14600.0,44.6025,44.6172,44.5804,44.5952,14600.0
2011-10-14 15:05:00,60.6,60.64,60.58,60.58,33800.0,44.5952,44.6246,44.5804,44.5804,33800.0
2011-10-14 15:10:00,60.59,60.59,60.54,60.57,25800.0,44.5878,44.5878,44.551,44.5731,25800.0
2011-10-14 15:15:00,60.56,60.64,60.56,60.62,12300.0,44.5657,44.6246,44.5657,44.6099,12300.0
2011-10-14 15:20:00,60.63,60.7,60.63,60.65,20700.0,44.6172,44.6687,44.6172,44.632,20700.0
2011-10-14 15:25:00,60.67,60.69,60.65,60.68,7300.0,44.6467,44.6614,44.632,44.654,7300.0
2011-10-14 15:30:00,60.69,60.87,60.68,60.87,35800.0,44.6614,44.7938,44.654,44.7938,35800.0
2011-10-14 15:35:00,60.87,60.87,60.69,60.69,15500.0,44.7938,44.7938,44.6614,44.6614,15500.0
2011-10-14 15:40:00,60.68,60.71,60.65,60.67,19600.0,44.654,44.6761,44.632,44.6467,19600.0
2011-10-14 15:45:00,60.67,60.73,60.55,60.6,27400.0,44.6467,44.6908,44.5584,44.5952,27400.0
2011-10-14 15:50:00,60.6,60.63,60.53,60.63,22300.0,44.5952,44.6172,44.5436,44.6172,22300.0
2011-10-14 15:55:00,60.63,60.86,60.63,60.85,70300.0,44.6172,44.7865,44.6172,44.7791,70300.0
2011-10-17 09:30:00,60.57,60.57,60.45,60.45,32900.0,44.5731,44.5731,44.4848,44.4848,32900.0
2011-10-17 09:35:00,60.41,60.48,60.37,60.42,23800.0,44.4553,44.5068,44.4259,44.4627,23800.0
2011-10-17 09:40:00,60.39,60.54,60.35,60.54,19900.0,44.4406,44.551,44.4112,44.551,19900.0
2011-10-17 09:45:00,60.52,60.58,60.47,60.47,43400.0,44.5363,44.5804,44.4995,44.4995,43400.0
2011-10-17 09:50:00,60.45,60.52,60.32,60.32,18900.0,44.4848,44.5363,44.3891,44.3891,18900.0
2011-10-17 09:55:00,60.31,60.33,60.26,60.32,12800.0,44.3817,44.3965,44.345,44.3891,12800.0
2011-10-17 10:00:00,60.32,60.33,60.28,60.29,21400.0,44.3891,44.3965,44.3597,44.367,21400.0
2011-10-17 10:05:00,60.31,60.32,60.23,60.26,9200.0,44.3817,44.3891,44.3229,44.345,9200.0
2011-10-17 10:10:00,60.29,60.31,60.23,60.23,8200.0,44.367,44.3817,44.3229,44.3229,8200.0
2011-10-17 10:15:00,60.23,60.23,60.15,60.21,10500.0,44.3229,44.3229,44.264,44.3082,10500.0
2011-10-17 10:20:00,60.18,60.21,60.11,60.13,12300.0,44.2861,44.3082,44.2346,44.2493,12300.0
2011-10-17 10:25:00,60.13,60.15,60.06,60.06,20900.0,44.2493,44.264,44.1978,44.1978,20900.0
2011-10-17 10:30:00,60.04,60.13,60.03,60.05,19300.0,44.1831,44.2493,44.1757,44.1904,19300.0
2011-10-17 10:35:00,60.05,60.13,60.05,60.07,15700.0,44.1904,44.2493,44.1904,44.2051,15700.0
2011-10-17 10:40:00,60.06,60.07,59.92,59.92,24800.0,44.1978,44.2051,44.0947,44.0947,24800.0
2011-10-17 10:45:00,59.94,59.97,59.89,59.93,8900.0,44.1095,44.1315,44.0727,44.1021,8900.0
2011-10-17 10:50:00,59.92,60.01,59.89,60.01,15900.0,44.0947,44.161,44.0727,44.161,15900.0
2011-10-17 10:55:00,60.01,60.09,59.99,60.08,16600.0,44.161,44.2199,44.1463,44.2125,16600.0
2011-10-17 11:00:00,60.07,60.08,60.01,60.01,146800.0,44.2051,44.2125,44.161,44.161,146800.0
2011-10-17 11:05:00,60.02,60.09,60.02,60.09,25100.0,44.1683,44.2199,44.1683,44.2199,25100.0
2011-10-17 11:10:00,60.1,60.12,60.04,60.12,4500.0,44.2272,44.2419,44.1831,44.2419,4500.0
2011-10-17 11:15:00,60.11,60.11,60.07,60.07,3700.0,44.2346,44.2346,44.2051,44.2051,3700.0
2011-10-17 11:20:00,60.07,60.16,60.07,60.16,6500.0,44.2051,44.2714,44.2051,44.2714,6500.0
2011-10-17 11:25:00,60.16,60.16,60.13,60.16,7300.0,44.2714,44.2714,44.2493,44.2714,7300.0
2011-10-17 11:30:00,60.16,60.18,60.13,60.17,3400.0,44.2714,44.2861,44.2493,44.2787,3400.0
2011-10-17 11:35:00,60.16,60.17,60.14,60.16,3000.0,44.2714,44.2787,44.2566,44.2714,3000.0
2011-10-17 11:40:00,60.16,60.18,60.08,60.08,5700.0,44.2714,44.2861,44.2125,44.2125,5700.0
2011-10-17 11:45:00,60.09,60.09,60.01,60.01,6700.0,44.2199,44.2199,44.161,44.161,6700.0
2011-10-17 11:50:00,60.02,60.07,60.02,60.03,7100.0,44.1683,44.2051,44.1683,44.1757,7100.0
2011-10-17 11:55:00,60.03,60.09,60.0,60.02,8400.0,44.1757,44.2199,44.1536,44.1683,8400.0
2011-10-17 12:00:00,59.99,60.03,59.97,60.01,13200.0,44.1463,44.1757,44.1315,44.161,13200.0
2011-10-17 12:05:00,60.0,60.01,59.95,59.95,12400.0,44.1536,44.161,44.1168,44.1168,12400.0
2011-10-17 12:10:00,59.92,59.96,59.89,59.92,4900.0,44.0947,44.1242,44.0727,44.0947,4900.0
2011-10-17 12:15:00,59.92,60.03,59.92,60.03,2100.0,44.0947,44.1757,44.0947,44.1757,2100.0
2011-10-17 12:20:00,60.04,60.04,59.98,59.99,2300.0,44.1831,44.1831,44.1389,44.1463,2300.0
2011-10-17 12:25:00,60.01,60.02,60.0,60.01,15800.0,44.161,44.1683,44.1536,44.161,15800.0
2011-10-17 12:30:00,59.99,60.0,59.96,60.0,3200.0,44.1463,44.1536,44.1242,44.1536,3200.0
2011-10-17 12:35:00,60.0,60.01,59.94,59.96,4700.0,44.1536,44.161,44.1095,44.1242,4700.0
2011-10-17 12:40:00,59.96,60.02,59.94,60.01,4400.0,44.1242,44.1683,44.1095,44.161,4400.0
2011-10-17 12:45:00,60.01,60.01,59.86,59.89,13300.0,44.161,44.161,44.0506,44.0727,13300.0
2011-10-17 12:50:00,59.89,59.92,59.83,59.83,8900.0,44.0727,44.0947,44.0285,44.0285,8900.0
2011-10-17 12:55:00,59.83,59.92,59.83,59.86,2800.0,44.0285,44.0947,44.0285,44.0506,2800.0
2011-10-17 13:00:00,59.85,59.88,59.81,59.83,71900.0,44.0432,44.0653,44.0138,44.0285,71900.0
2011-10-17 13:05:00,59.84,59.89,59.82,59.88,63700.0,44.0359,44.0727,44.0212,44.0653,63700.0
2011-10-17 13:10:00,59.87,59.91,59.87,59.91,21600.0,44.058,44.0874,44.058,44.0874,21600.0
2011-10-17 13:15:00,59.9,59.94,59.84,59.93,22800.0,44.08,44.1095,44.0359,44.1021,22800.0
2011-10-17 13:20:00,59.95,59.98,59.95,59.97,11900.0,44.1168,44.1389,44.1168,44.1315,11900.0
2011-10-17 13:25:00,59.98,59.99,59.91,59.92,6400.0,44.1389,44.1463,44.0874,44.0947,6400.0
2011-10-17 13:30:00,59.89,59.91,59.86,59.87,1900.0,44.0727,44.0874,44.0506,44.058,1900.0
2011-10-17 13:35:00,59.87,59.88,59.7,59.78,20800.0,44.058,44.0653,43.9329,43.9917,20800.0
2011-10-17 13:40:00,59.79,59.88,59.75,59.83,54300.0,43.9991,44.0653,43.9696,44.0285,54300.0
2011-10-17 13:45:00,59.82,59.86,59.77,59.79,8900.0,44.0212,44.0506,43.9844,43.9991,8900.0
2011-10-17 13:50:00,59.8,59.87,59.8,59.8,6100.0,44.0064,44.058,44.0064,44.0064,6100.0
2011-10-17 13:55:00,59.84,59.85,59.76,59.85,4800.0,44.0359,44.0432,43.977,44.0432,4800.0
2011-10-17 14:00:00,59.83,59.88,59.79,59.83,8200.0,44.0285,44.0653,43.9991,44.0285,8200.0
2011-10-17 14:05:00,59.83,59.83,59.71,59.72,11100.0,44.0285,44.0285,43.9402,43.9476,11100.0
2011-10-17 14:10:00,59.71,59.81,59.71,59.81,9800.0,43.9402,44.0138,43.9402,44.0138,9800.0
2011-10-17 14:15:00,59.81,59.81,59.72,59.75,8500.0,44.0138,44.0138,43.9476,43.9696,8500.0
2011-10-17 14:20:00,59.76,59.78,59.72,59.72,5100.0,43.977,43.9917,43.9476,43.9476,5100.0
2011-10-17 14:25:00,59.72,59.75,59.69,59.75,6600.0,43.9476,43.9696,43.9255,43.9696,6600.0
2011-10-17 14:30:00,59.71,59.73,59.62,59.66,14300.0,43.9402,43.9549,43.874,43.9034,14300.0
2011-10-17 14:35:00,59.65,59.66,59.57,59.59,7700.0,43.8961,43.9034,43.8372,43.8519,7700.0
2011-10-17 14:40:00,59.6,59.67,59.59,59.63,13800.0,43.8593,43.9108,43.8519,43.8813,13800.0
2011-10-17 14:45:00,59.63,59.64,59.59,59.63,16800.0,43.8813,43.8887,43.8519,43.8813,16800.0
2011-10-17 14:50:00,59.63,59.67,59.57,59.67,10100.0,43.8813,43.9108,43.8372,43.9108,10100.0
2011-10-17 14:55:00,59.68,59.76,59.66,59.75,15200.0,43.9181,43.977,43.9034,43.9696,15200.0
2011-10-17 15:00:00,59.77,59.86,59.75,59.85,19500.0,43.9844,44.0506,43.9696,44.0432,19500.0
2011-10-17 15:05:00,59.85,59.86,59.76,59.76,29400.0,44.0432,44.0506,43.977,43.977,29400.0
2011-10-17 15:10:00,59.76,59.89,59.75,59.82,32400.0,43.977,44.0727,43.9696,44.0212,32400.0
2011-10-17 15:15:00,59.82,59.91,59.81,59.81,24400.0,44.0212,44.0874,44.0138,44.0138,24400.0
2011-10-17 15:20:00,59.8,59.82,59.74,59.76,24900.0,44.0064,44.0212,43.9623,43.977,24900.0
2011-10-17 15:25:00,59.77,59.8,59.69,59.75,26800.0,43.9844,44.0064,43.9255,43.9696,26800.0
2011-10-17 15:30:00,59.75,59.85,59.66,59.69,51900.0,43.9696,44.0432,43.9034,43.9255,51900.0
2011-10-17 15:35:00,59.69,59.71,59.55,59.56,43100.0,43.9255,43.9402,43.8225,43.8298,43100.0
2011-10-17 15:40:00,59.56,59.88,59.55,59.88,55100.0,43.8298,44.0653,43.8225,44.0653,55100.0
2011-10-17 15:45:00,59.87,59.87,59.64,59.73,70200.0,44.058,44.058,43.8887,43.9549,70200.0
2011-10-17 15:50:00,59.74,59.77,59.56,59.59,72700.0,43.9623,43.9844,43.8298,43.8519,72700.0
2011-10-17 15:55:00,59.59,59.62,59.48,59.61,82500.0,43.8519,43.874,43.771,43.8666,82500.0
2011-10-18 09:30:00,59.54,59.76,59.52,59.7,23600.0,43.8151,43.977,43.8004,43.9329,23600.0
2011-10-18 09:35:00,59.68,59.83,59.66,59.81,29900.0,43.9181,44.0285,43.9034,44.0138,29900.0
2011-10-18 09:40:00,59.83,59.88,59.66,59.73,34000.0,44.0285,44.0653,43.9034,43.9549,34000.0
2011-10-18 09:45:00,59.74,59.74,59.46,59.46,18900.0,43.9623,43.9623,43.7562,43.7562,18900.0
2011-10-18 09:50:00,59.45,59.5,59.33,59.41,23100.0,43.7489,43.7857,43.6606,43.7194,23100.0
2011-10-18 09:55:00,59.39,59.4,59.26,59.38,28300.0,43.7047,43.7121,43.6091,43.6974,28300.0
2011-10-18 10:00:00,59.38,59.41,59.22,59.22,23000.0,43.6974,43.7194,43.5796,43.5796,23000.0
2011-10-18 10:05:00,59.22,59.46,59.22,59.44,32100.0,43.5796,43.7562,43.5796,43.7415,32100.0
2011-10-18 10:10:00,59.43,59.55,59.42,59.52,19900.0,43.7342,43.8225,43.7268,43.8004,19900.0
2011-10-18 10:15:00,59.51,59.55,59.35,59.35,18800.0,43.793,43.8225,43.6753,43.6753,18800.0
2011-10-18 10:20:00,59.36,59.63,59.36,59.57,30800.0,43.6826,43.8813,43.6826,43.8372,30800.0
2011-10-18 10:25:00,59.58,59.78,59.54,59.78,33600.0,43.8445,43.9917,43.8151,43.9917,33600.0
2011-10-18 10:30:00,59.79,59.86,59.76,59.86,26600.0,43.9991,44.0506,43.977,44.0506,26600.0
2011-10-18 10:35:00,59.83,59.89,59.78,59.78,15100.0,44.0285,44.0727,43.9917,43.9917,15100.0
2011-10-18 10:40:00,59.83,59.99,59.83,59.94,14800.0,44.0285,44.1463,44.0285,44.1095,14800.0
2011-10-18 10:45:00,59.94,60.04,59.94,60.0,9600.0,44.1095,44.1831,44.1095,44.1536,9600.0
2011-10-18 10:50:00,60.01,60.15,60.01,60.04,16000.0,44.161,44.264,44.161,44.1831,16000.0
2011-10-18 10:55:00,60.03,60.07,60.0,60.03,10600.0,44.1757,44.2051,44.1536,44.1757,10600.0
2011-10-18 11:00:00,60.02,60.02,59.91,59.95,15500.0,44.1683,44.1683,44.0874,44.1168,15500.0
2011-10-18 11:05:00,59.95,60.03,59.91,60.0,13500.0,44.1168,44.1757,44.0874,44.1536,13500.0
2011-10-18 11:10:00,60.03,60.05,59.93,60.0,13400.0,44.1757,44.1904,44.1021,44.1536,13400.0
2011-10-18 11:15:00,59.96,59.97,59.9,59.95,13800.0,44.1242,44.1315,44.08,44.1168,13800.0
2011-10-18 11:20:00,59.96,59.99,59.86,59.87,10500.0,44.1242,44.1463,44.0506,44.058,10500.0
2011-10-18 11:25:00,59.89,59.9,59.81,59.89,14300.0,44.0727,44.08,44.0138,44.0727,14300.0
2011-10-18 11:30:00,59.88,59.98,59.88,59.98,20900.0,44.0653,44.1389,44.0653,44.1389,20900.0
2011-10-18 11:35:00,60.0,60.27,60.0,60.24,44400.0,44.1536,44.3523,44.1536,44.3302,44400.0
2011-10-18 11:40:00,60.25,60.34,60.21,60.31,29700.0,44.3376,44.4038,44.3082,44.3817,29700.0
2011-10-18 11:45:00,60.32,60.32,60.21,60.26,16900.0,44.3891,44.3891,44.3082,44.345,16900.0
2011-10-18 11:50:00,60.29,60.34,60.25,60.27,20400.0,44.367,44.4038,44.3376,44.3523,20400.0
2011-10-18 11:55:00,60.27,60.34,60.25,60.29,17900.0,44.3523,44.4038,44.3376,44.367,17900.0
2011-10-18 12:00:00,60.3,60.33,60.27,60.32,24000.0,44.3744,44.3965,44.3523,44.3891,24000.0
2011-10-18 12:05:00,60.33,60.34,60.29,60.31,19400.0,44.3965,44.4038,44.367,44.3817,19400.0
2011-10-18 12:10:00,60.31,60.32,60.26,60.27,23400.0,44.3817,44.3891,44.345,44.3523,23400.0
2011-10-18 12:15:00,60.26,60.26,60.21,60.22,18300.0,44.345,44.345,44.3082,44.3155,18300.0
2011-10-18 12:20:00,60.22,60.26,60.21,60.24,17400.0,44.3155,44.345,44.3082,44.3302,17400.0
2011-10-18 12:25:00,60.24,60.24,60.19,60.23,12000.0,44.3302,44.3302,44.2934,44.3229,12000.0
2011-10-18 12:30:00,60.23,60.26,60.21,60.24,11800.0,44.3229,44.345,44.3082,44.3302,11800.0
2011-10-18 12:35:00,60.25,60.41,60.25,60.41,13100.0,44.3376,44.4553,44.3376,44.4553,13100.0
2011-10-18 12:40:00,60.42,60.48,60.42,60.48,21400.0,44.4627,44.5068,44.4627,44.5068,21400.0
2011-10-18 12:45:00,60.48,60.54,60.47,60.52,11100.0,44.5068,44.551,44.4995,44.5363,11100.0
2011-10-18 12:50:00,60.5,60.5,60.47,60.47,9500.0,44.5216,44.5216,44.4995,44.4995,9500.0
2011-10-18 12:55:00,60.47,60.51,60.46,60.49,13600.0,44.4995,44.5289,44.4921,44.5142,13600.0
2011-10-18 13:00:00,60.49,60.54,60.48,60.5,11000.0,44.5142,44.551,44.5068,44.5216,11000.0
2011-10-18 13:05:00,60.49,60.54,60.49,60.49,16600.0,44.5142,44.551,44.5142,44.5142,16600.0
2011-10-18 13:10:00,60.48,60.49,60.39,60.39,10600.0,44.5068,44.5142,44.4406,44.4406,10600.0
2011-10-18 13:15:00,60.39,60.41,60.37,60.39,9800.0,44.4406,44.4553,44.4259,44.4406,9800.0
2011-10-18 13:20:00,60.39,60.39,60.34,60.34,11300.0,44.4406,44.4406,44.4038,44.4038,11300.0
2011-10-18 13:25:00,60.34,60.41,60.31,60.41,15500.0,44.4038,44.4553,44.3817,44.4553,15500.0
2011-10-18 13:30:00,60.41,60.43,60.39,60.41,14800.0,44.4553,44.4701,44.4406,44.4553,14800.0
2011-10-18 13:35:00,60.41,60.47,60.41,60.46,21100.0,44.4553,44.4995,44.4553,44.4921,21100.0
2011-10-18 13:40:00,60.46,60.46,60.39,60.41,14800.0,44.4921,44.4921,44.4406,44.4553,14800.0
2011-10-18 13:45:00,60.4,60.43,60.35,60.43,20900.0,44.448,44.4701,44.4112,44.4701,20900.0
2011-10-18 13:50:00,60.45,60.57,60.45,60.52,16400.0,44.4848,44.5731,44.4848,44.5363,16400.0
2011-10-18 13:55:00,60.51,60.52,60.44,60.49,11200.0,44.5289,44.5363,44.4774,44.5142,11200.0
2011-10-18 14:00:00,60.49,60.53,60.46,60.51,18300.0,44.5142,44.5436,44.4921,44.5289,18300.0
2011-10-18 14:05:00,60.55,60.55,60.49,60.53,12700.0,44.5584,44.5584,44.5142,44.5436,12700.0
2011-10-18 14:10:00,60.53,60.64,60.53,60.62,22200.0,44.5436,44.6246,44.5436,44.6099,22200.0
2011-10-18 14:15:00,60.62,60.63,60.55,60.57,12000.0,44.6099,44.6172,44.5584,44.5731,12000.0
2011-10-18 14:20:00,60.58,60.63,60.57,60.63,12300.0,44.5804,44.6172,44.5731,44.6172,12300.0
2011-10-18 14:25:00,60.63,60.65,60.59,60.6,9100.0,44.6172,44.632,44.5878,44.5952,9100.0
2011-10-18 14:30:00,60.61,60.69,60.61,60.68,25100.0,44.6025,44.6614,44.6025,44.654,25100.0
2011-10-18 14:35:00,60.67,60.67,60.51,60.51,17300.0,44.6467,44.6467,44.5289,44.5289,17300.0
2011-10-18 14:40:00,60.5,60.54,60.45,60.47,34700.0,44.5216,44.551,44.4848,44.4995,34700.0
2011-10-18 14:45:00,60.47,60.57,60.47,60.55,27100.0,44.4995,44.5731,44.4995,44.5584,27100.0
2011-10-18 14:50:00,60.55,60.62,60.52,60.55,28200.0,44.5584,44.6099,44.5363,44.5584,28200.0
2011-10-18 14:55:00,60.56,60.63,60.53,60.61,32900.0,44.5657,44.6172,44.5436,44.6025,32900.0
2011-10-18 15:00:00,60.62,61.0,60.62,60.95,123400.0,44.6099,44.8895,44.6099,44.8527,123400.0
2011-10-18 15:05:00,60.97,61.19,60.96,61.14,61700.0,44.8674,45.0293,44.8601,44.9925,61700.0
2011-10-18 15:10:00,61.14,61.58,61.14,61.32,125500.0,44.9925,45.3163,44.9925,45.125,125500.0
2011-10-18 15:15:00,61.33,61.42,61.12,61.13,66300.0,45.1324,45.1986,44.9778,44.9852,66300.0
2011-10-18 15:20:00,61.13,61.31,61.08,61.1,47000.0,44.9852,45.1176,44.9484,44.9631,47000.0
2011-10-18 15:25:00,61.09,61.25,60.97,60.99,58600.0,44.9557,45.0735,44.8674,44.8822,58600.0
2011-10-18 15:30:00,61.02,61.06,60.84,60.88,57800.0,44.9042,44.9337,44.7718,44.8012,57800.0
2011-10-18 15:35:00,60.89,61.13,60.88,60.96,50900.0,44.8086,44.9852,44.8012,44.8601,50900.0
2011-10-18 15:40:00,60.98,61.13,60.91,61.13,47400.0,44.8748,44.9852,44.8233,44.9852,47400.0
2011-10-18 15:45:00,61.13,61.22,61.07,61.18,96700.0,44.9852,45.0514,44.941,45.022,96700.0
2011-10-18 15:50:00,61.2,61.4,61.19,61.38,81900.0,45.0367,45.1839,45.0293,45.1692,81900.0
2011-10-18 15:55:00,61.37,61.39,60.9,61.05,176500.0,45.1618,45.1765,44.8159,44.9263,176500.0
2011-10-19 09:30:00,61.02,61.12,60.99,61.12,30900.0,44.9042,44.9778,44.8822,44.9778,30900.0
2011-10-19 09:35:00,61.14,61.33,61.13,61.33,31800.0,44.9925,45.1324,44.9852,45.1324,31800.0
2011-10-19 09:40:00,61.32,61.35,61.2,61.21,22900.0,45.125,45.1471,45.0367,45.0441,22900.0
2011-10-19 09:45:00,61.2,61.28,61.14,61.24,24500.0,45.0367,45.0956,44.9925,45.0661,24500.0
2011-10-19 09:50:00,61.26,61.3,61.12,61.12,219200.0,45.0808,45.1103,44.9778,44.9778,219200.0
2011-10-19 09:55:00,61.13,61.25,61.06,61.25,104300.0,44.9852,45.0735,44.9337,45.0735,104300.0
2011-10-19 10:00:00,61.25,61.3,61.03,61.12,86400.0,45.0735,45.1103,44.9116,44.9778,86400.0
2011-10-19 10:05:00,61.13,61.27,61.09,61.25,27600.0,44.9852,45.0882,44.9557,45.0735,27600.0
2011-10-19 10:10:00,61.29,61.37,61.28,61.33,43400.0,45.1029,45.1618,45.0956,45.1324,43400.0
2011-10-19 10:15:00,61.35,61.43,61.24,61.38,16400.0,45.1471,45.2059,45.0661,45.1692,16400.0
2011-10-19 10:20:00,61.38,61.44,61.29,61.42,22200.0,45.1692,45.2133,45.1029,45.1986,22200.0
2011-10-19 10:25:00,61.41,61.54,61.41,61.53,33200.0,45.1912,45.2869,45.1912,45.2795,33200.0
2011-10-19 10:30:00,61.55,61.57,61.46,61.47,14700.0,45.2943,45.309,45.228,45.2354,14700.0
2011-10-19 10:35:00,61.45,61.49,61.38,61.39,23000.0,45.2207,45.2501,45.1692,45.1765,23000.0
2011-10-19 10:40:00,61.4,61.5,61.35,61.35,16600.0,45.1839,45.2575,45.1471,45.1471,16600.0
2011-10-19 10:45:00,61.35,61.46,61.35,61.4,12200.0,45.1471,45.228,45.1471,45.1839,12200.0
2011-10-19 10:50:00,61.42,61.49,61.36,61.47,11000.0,45.1986,45.2501,45.1544,45.2354,11000.0
2011-10-19 10:55:00,61.48,61.48,61.38,61.38,18000.0,45.2427,45.2427,45.1692,45.1692,18000.0
2011-10-19 11:00:00,61.37,61.39,61.3,61.3,7500.0,45.1618,45.1765,45.1103,45.1103,7500.0
2011-10-19 11:05:00,61.28,61.35,61.25,61.35,7600.0,45.0956,45.1471,45.0735,45.1471,7600.0
2011-10-19 11:10:00,61.34,61.39,61.26,61.3,44000.0,45.1397,45.1765,45.0808,45.1103,44000.0
2011-10-19 11:15:00,61.29,61.35,61.19,61.19,27800.0,45.1029,45.1471,45.0293,45.0293,27800.0
2011-10-19 11:20:00,61.19,61.27,61.17,61.26,14700.0,45.0293,45.0882,45.0146,45.0808,14700.0
2011-10-19 11:25:00,61.27,61.38,61.26,61.34,12900.0,45.0882,45.1692,45.0808,45.1397,12900.0
2011-10-19 11:30:00,61.37,61.46,61.37,61.39,15500.0,45.1618,45.228,45.1618,45.1765,15500.0
2011-10-19 11:35:00,61.4,61.43,61.38,61.4,12100.0,45.1839,45.2059,45.1692,45.1839,12100.0
2011-10-19 11:40:00,61.39,61.45,61.36,61.45,3300.0,45.1765,45.2207,45.1544,45.2207,3300.0
2011-10-19 11:45:00,61.45,61.45,61.33,61.35,4300.0,45.2207,45.2207,45.1324,45.1471,4300.0
2011-10-19 11:50:00,61.32,61.36,61.3,61.31,4600.0,45.125,45.1544,45.1103,45.1176,4600.0
2011-10-19 11:55:00,61.3,61.3,61.19,61.2,15100.0,45.1103,45.1103,45.0293,45.0367,15100.0
2011-10-19 12:00:00,61.2,61.26,61.18,61.21,25000.0,45.0367,45.0808,45.022,45.0441,25000.0
2011-10-19 12:05:00,61.22,61.26,61.13,61.15,11400.0,45.0514,45.0808,44.9852,44.9999,11400.0
2011-10-19 12:10:00,61.14,61.17,61.11,61.15,7000.0,44.9925,45.0146,44.9705,44.9999,7000.0
2011-10-19 12:15:00,61.16,61.23,61.14,61.22,19900.0,45.0073,45.0588,44.9925,45.0514,19900.0
2011-10-19 12:20:00,61.21,61.31,61.2,61.31,10700.0,45.0441,45.1176,45.0367,45.1176,10700.0
2011-10-19 12:25:00,61.33,61.33,61.26,61.27,12400.0,45.1324,45.1324,45.0808,45.0882,12400.0
2011-10-19 12:30:00,61.26,61.27,61.16,61.16,19700.0,45.0808,45.0882,45.0073,45.0073,19700.0
2011-10-19 12:35:00,61.17,61.31,61.17,61.26,24800.0,45.0146,45.1176,45.0146,45.0808,24800.0
2011-10-19 12:40:00,61.26,61.26,61.21,61.25,6200.0,45.0808,45.0808,45.0441,45.0735,6200.0
2011-10-19 12:45:00,61.21,61.29,61.19,61.24,9800.0,45.0441,45.1029,45.0293,45.0661,9800.0
2011-10-19 12:50:00,61.23,61.36,61.23,61.32,6900.0,45.0588,45.1544,45.0588,45.125,6900.0
2011-10-19 12:55:00,61.33,61.36,61.29,61.29,8000.0,45.1324,45.1544,45.1029,45.1029,8000.0
2011-10-19 13:00:00,61.28,61.37,61.28,61.36,41500.0,45.0956,45.1618,45.0956,45.1544,41500.0
2011-10-19 13:05:00,61.37,61.38,61.31,61.38,5400.0,45.1618,45.1692,45.1176,45.1692,5400.0
2011-10-19 13:10:00,61.38,61.39,61.34,61.38,7500.0,45.1692,45.1765,45.1397,45.1692,7500.0
2011-10-19 13:15:00,61.38,61.39,61.3,61.3,10900.0,45.1692,45.1765,45.1103,45.1103,10900.0
2011-10-19 13:20:00,61.29,61.31,61.28,61.29,5800.0,45.1029,45.1176,45.0956,45.1029,5800.0
2011-10-19 13:25:00,61.29,61.35,61.23,61.23,9000.0,45.1029,45.1471,45.0588,45.0588,9000.0
2011-10-19 13:30:00,61.22,61.24,61.17,61.18,7300.0,45.0514,45.0661,45.0146,45.022,7300.0
2011-10-19 13:35:00,61.18,61.19,61.09,61.09,22300.0,45.022,45.0293,44.9557,44.9557,22300.0
2011-10-19 13:40:00,61.09,61.13,61.05,61.05,13900.0,44.9557,44.9852,44.9263,44.9263,13900.0
2011-10-19 13:45:00,61.04,61.05,60.99,61.05,4500.0,44.919,44.9263,44.8822,44.9263,4500.0
2011-10-19 13:50:00,61.05,61.1,61.01,61.09,8800.0,44.9263,44.9631,44.8969,44.9557,8800.0
2011-10-19 13:55:00,61.09,61.11,61.05,61.1,7100.0,44.9557,44.9705,44.9263,44.9631,7100.0
2011-10-19 14:00:00,61.11,61.17,61.04,61.05,12400.0,44.9705,45.0146,44.919,44.9263,12400.0
2011-10-19 14:05:00,61.03,61.03,60.76,60.77,48200.0,44.9116,44.9116,44.7129,44.7203,48200.0
2011-10-19 14:10:00,60.77,60.87,60.71,60.71,61000.0,44.7203,44.7938,44.6761,44.6761,61000.0
2011-10-19 14:15:00,60.72,60.85,60.69,60.79,33100.0,44.6835,44.7791,44.6614,44.735,33100.0
2011-10-19 14:20:00,60.77,60.82,60.66,60.67,25100.0,44.7203,44.7571,44.6393,44.6467,25100.0
2011-10-19 14:25:00,60.68,60.69,60.59,60.59,8800.0,44.654,44.6614,44.5878,44.5878,8800.0
2011-10-19 14:30:00,60.58,60.61,60.51,60.58,21800.0,44.5804,44.6025,44.5289,44.5804,21800.0
2011-10-19 14:35:00,60.61,60.67,60.61,60.66,29300.0,44.6025,44.6467,44.6025,44.6393,29300.0
2011-10-19 14:40:00,60.65,60.67,60.55,60.64,18000.0,44.632,44.6467,44.5584,44.6246,18000.0
2011-10-19 14:45:00,60.66,60.8,60.63,60.73,12700.0,44.6393,44.7423,44.6172,44.6908,12700.0
2011-10-19 14:50:00,60.72,60.72,60.62,60.62,24400.0,44.6835,44.6835,44.6099,44.6099,24400.0
2011-10-19 14:55:00,60.61,60.64,60.51,60.54,15700.0,44.6025,44.6246,44.5289,44.551,15700.0
2011-10-19 15:00:00,60.53,60.57,60.43,60.43,29700.0,44.5436,44.5731,44.4701,44.4701,29700.0
2011-10-19 15:05:00,60.43,60.54,60.37,60.48,21900.0,44.4701,44.551,44.4259,44.5068,21900.0
2011-10-19 15:10:00,60.46,60.52,60.37,60.49,32200.0,44.4921,44.5363,44.4259,44.5142,32200.0
2011-10-19 15:15:00,60.49,60.62,60.49,60.58,9500.0,44.5142,44.6099,44.5142,44.5804,9500.0
2011-10-19 15:20:00,60.56,60.57,60.48,60.57,14300.0,44.5657,44.5731,44.5068,44.5731,14300.0
2011-10-19 15:25:00,60.58,60.59,60.42,60.43,19600.0,44.5804,44.5878,44.4627,44.4701,19600.0
2011-10-19 15:30:00,60.43,60.66,60.42,60.63,11700.0,44.4701,44.6393,44.4627,44.6172,11700.0
2011-10-19 15:35:00,60.63,60.63,60.45,60.47,24100.0,44.6172,44.6172,44.4848,44.4995,24100.0
2011-10-19 15:40:00,60.49,60.6,60.31,60.53,44500.0,44.5142,44.5952,44.3817,44.5436,44500.0
2011-10-19 15:45:00,60.52,60.67,60.41,60.63,53900.0,44.5363,44.6467,44.4553,44.6172,53900.0
2011-10-19 15:50:00,60.64,60.64,60.5,60.56,52800.0,44.6246,44.6246,44.5216,44.5657,52800.0
2011-10-19 15:55:00,60.57,60.57,60.44,60.52,70600.0,44.5731,44.5731,44.4774,44.5363,70600.0
2011-10-20 09:30:00,60.72,60.72,60.47,60.5,43700.0,44.6835,44.6835,44.4995,44.5216,43700.0
2011-10-20 09:35:00,60.47,60.51,60.38,60.51,41900.0,44.4995,44.5289,44.4333,44.5289,41900.0
2011-10-20 09:40:00,60.48,60.55,60.38,60.54,34300.0,44.5068,44.5584,44.4333,44.551,34300.0
2011-10-20 09:45:00,60.53,60.64,60.5,60.57,94800.0,44.5436,44.6246,44.5216,44.5731,94800.0
2011-10-20 09:50:00,60.61,60.64,60.41,60.41,20800.0,44.6025,44.6246,44.4553,44.4553,20800.0
2011-10-20 09:55:00,60.41,60.47,60.37,60.43,14700.0,44.4553,44.4995,44.4259,44.4701,14700.0
2011-10-20 10:00:00,60.46,60.79,60.45,60.6,41400.0,44.4921,44.735,44.4848,44.5952,41400.0
2011-10-20 10:05:00,60.62,60.62,60.51,60.57,20800.0,44.6099,44.6099,44.5289,44.5731,20800.0
2011-10-20 10:10:00,60.56,60.81,60.56,60.78,47600.0,44.5657,44.7497,44.5657,44.7276,47600.0
2011-10-20 10:15:00,60.79,60.8,60.68,60.69,16400.0,44.735,44.7423,44.654,44.6614,16400.0
2011-10-20 10:20:00,60.72,60.75,60.52,60.55,28800.0,44.6835,44.7055,44.5363,44.5584,28800.0
2011-10-20 10:25:00,60.54,60.56,60.46,60.55,21700.0,44.551,44.5657,44.4921,44.5584,21700.0
2011-10-20 10:30:00,60.56,60.61,60.46,60.57,13700.0,44.5657,44.6025,44.4921,44.5731,13700.0
2011-10-20 10:35:00,60.55,60.66,60.51,60.64,29300.0,44.5584,44.6393,44.5289,44.6246,29300.0
2011-10-20 10:40:00,60.66,60.66,60.52,60.55,39400.0,44.6393,44.6393,44.5363,44.5584,39400.0
2011-10-20 10:45:00,60.56,60.57,60.46,60.49,9400.0,44.5657,44.5731,44.4921,44.5142,9400.0
2011-10-20 10:50:00,60.44,60.48,60.39,60.44,18800.0,44.4774,44.5068,44.4406,44.4774,18800.0
2011-10-20 10:55:00,60.43,60.43,60.24,60.24,20000.0,44.4701,44.4701,44.3302,44.3302,20000.0
2011-10-20 11:00:00,60.22,60.22,60.11,60.11,28800.0,44.3155,44.3155,44.2346,44.2346,28800.0
2011-10-20 11:05:00,60.1,60.22,60.09,60.22,7700.0,44.2272,44.3155,44.2199,44.3155,7700.0
2011-10-20 11:10:00,60.22,60.23,60.15,60.21,6000.0,44.3155,44.3229,44.264,44.3082,6000.0
2011-10-20 11:15:00,60.18,60.18,60.02,60.04,72300.0,44.2861,44.2861,44.1683,44.1831,72300.0
2011-10-20 11:20:00,60.03,60.15,60.03,60.13,18900.0,44.1757,44.264,44.1757,44.2493,18900.0
2011-10-20 11:25:00,60.13,60.24,60.11,60.2,85500.0,44.2493,44.3302,44.2346,44.3008,85500.0
2011-10-20 11:30:00,60.21,60.22,60.11,60.18,14500.0,44.3082,44.3155,44.2346,44.2861,14500.0
2011-10-20 11:35:00,60.2,60.32,60.2,60.25,28700.0,44.3008,44.3891,44.3008,44.3376,28700.0
2011-10-20 11:40:00,60.24,60.3,60.19,60.22,18600.0,44.3302,44.3744,44.2934,44.3155,18600.0
2011-10-20 11:45:00,60.23,60.28,60.16,60.22,15400.0,44.3229,44.3597,44.2714,44.3155,15400.0
2011-10-20 11:50:00,60.22,60.22,60.11,60.12,15100.0,44.3155,44.3155,44.2346,44.2419,15100.0
2011-10-20 11:55:00,60.13,60.13,59.97,60.05,44300.0,44.2493,44.2493,44.1315,44.1904,44300.0
2011-10-20 12:00:00,60.04,60.08,60.0,60.01,15500.0,44.1831,44.2125,44.1536,44.161,15500.0
2011-10-20 12:05:00,59.99,60.07,59.9,59.92,20600.0,44.1463,44.2051,44.08,44.0947,20600.0
2011-10-20 12:10:00,59.91,59.93,59.87,59.91,3800.0,44.0874,44.1021,44.058,44.0874,3800.0
2011-10-20 12:15:00,59.94,59.97,59.86,59.86,29900.0,44.1095,44.1315,44.0506,44.0506,29900.0
2011-10-20 12:20:00,59.87,60.0,59.86,59.97,15100.0,44.058,44.1536,44.0506,44.1315,15100.0
2011-10-20 12:25:00,59.98,60.01,59.95,59.98,7300.0,44.1389,44.161,44.1168,44.1389,7300.0
2011-10-20 12:30:00,60.01,60.13,59.99,60.12,13000.0,44.161,44.2493,44.1463,44.2419,13000.0
2011-10-20 12:35:00,60.1,60.13,60.08,60.13,7400.0,44.2272,44.2493,44.2125,44.2493,7400.0
2011-10-20 12:40:00,60.12,60.14,60.08,60.08,27300.0,44.2419,44.2566,44.2125,44.2125,27300.0
2011-10-20 12:45:00,60.1,60.14,60.08,60.08,3500.0,44.2272,44.2566,44.2125,44.2125,3500.0
2011-10-20 12:50:00,60.08,60.12,60.07,60.11,4300.0,44.2125,44.2419,44.2051,44.2346,4300.0
2011-10-20 12:55:00,60.11,60.35,60.11,60.31,27600.0,44.2346,44.4112,44.2346,44.3817,27600.0
2011-10-20 13:00:00,60.3,60.38,60.27,60.27,13400.0,44.3744,44.4333,44.3523,44.3523,13400.0
2011-10-20 13:05:00,60.28,60.46,60.28,60.37,20600.0,44.3597,44.4921,44.3597,44.4259,20600.0
2011-10-20 13:10:00,60.39,60.5,60.36,60.41,10800.0,44.4406,44.5216,44.4185,44.4553,10800.0
2011-10-20 13:15:00,60.39,60.62,60.38,60.61,33200.0,44.4406,44.6099,44.4333,44.6025,33200.0
2011-10-20 13:20:00,60.62,60.77,60.62,60.73,25200.0,44.6099,44.7203,44.6099,44.6908,25200.0
2011-10-20 13:25:00,60.72,60.88,60.7,60.7,25400.0,44.6835,44.8012,44.6687,44.6687,25400.0
2011-10-20 13:30:00,60.73,60.8,60.63,60.63,8100.0,44.6908,44.7423,44.6172,44.6172,8100.0
2011-10-20 13:35:00,60.65,60.69,60.58,60.58,23900.0,44.632,44.6614,44.5804,44.5804,23900.0
2011-10-20 13:40:00,60.59,60.62,60.47,60.47,18600.0,44.5878,44.6099,44.4995,44.4995,18600.0
2011-10-20 13:45:00,60.48,60.73,60.48,60.67,77000.0,44.5068,44.6908,44.5068,44.6467,77000.0
2011-10-20 13:50:00,60.68,60.8,60.66,60.74,50700.0,44.654,44.7423,44.6393,44.6982,50700.0
2011-10-20 13:55:00,60.75,60.76,60.59,60.6,13600.0,44.7055,44.7129,44.5878,44.5952,13600.0
2011-10-20 14:00:00,60.62,60.71,60.5,60.56,15900.0,44.6099,44.6761,44.5216,44.5657,15900.0
2011-10-20 14:05:00,60.57,60.6,60.5,60.5,15100.0,44.5731,44.5952,44.5216,44.5216,15100.0
2011-10-20 14:10:00,60.5,60.52,60.43,60.46,27800.0,44.5216,44.5363,44.4701,44.4921,27800.0
2011-10-20 14:15:00,60.46,60.55,60.45,60.46,14300.0,44.4921,44.5584,44.4848,44.4921,14300.0
2011-10-20 14:20:00,60.5,60.61,60.5,60.59,8100.0,44.5216,44.6025,44.5216,44.5878,8100.0
2011-10-20 14:25:00,60.59,60.68,60.59,60.64,8400.0,44.5878,44.654,44.5878,44.6246,8400.0
2011-10-20 14:30:00,60.64,60.72,60.59,60.65,15800.0,44.6246,44.6835,44.5878,44.632,15800.0
2011-10-20 14:35:00,60.68,60.96,60.66,60.96,37000.0,44.654,44.8601,44.6393,44.8601,37000.0
2011-10-20 14:40:00,60.95,61.02,60.89,60.91,97900.0,44.8527,44.9042,44.8086,44.8233,97900.0
2011-10-20 14:45:00,60.92,60.96,60.88,60.95,26700.0,44.8306,44.8601,44.8012,44.8527,26700.0
2011-10-20 14:50:00,60.94,61.11,60.94,61.08,28900.0,44.8454,44.9705,44.8454,44.9484,28900.0
2011-10-20 14:55:00,61.1,61.12,61.0,61.01,13600.0,44.9631,44.9778,44.8895,44.8969,13600.0
2011-10-20 15:00:00,61.02,61.04,60.99,61.0,6800.0,44.9042,44.919,44.8822,44.8895,6800.0
2011-10-20 15:05:00,60.97,61.0,60.93,60.98,6600.0,44.8674,44.8895,44.838,44.8748,6600.0
2011-10-20 15:10:00,60.98,60.98,60.88,60.94,16400.0,44.8748,44.8748,44.8012,44.8454,16400.0
2011-10-20 15:15:00,60.94,60.96,60.86,60.94,22900.0,44.8454,44.8601,44.7865,44.8454,22900.0
2011-10-20 15:20:00,60.95,60.96,60.74,60.83,25400.0,44.8527,44.8601,44.6982,44.7644,25400.0
2011-10-20 15:25:00,60.82,60.83,60.65,60.73,12900.0,44.7571,44.7644,44.632,44.6908,12900.0
2011-10-20 15:30:00,60.71,60.81,60.69,60.79,17400.0,44.6761,44.7497,44.6614,44.735,17400.0
2011-10-20 15:35:00,60.78,60.83,60.69,60.71,14500.0,44.7276,44.7644,44.6614,44.6761,14500.0
2011-10-20 15:40:00,60.72,60.95,60.72,60.91,13000.0,44.6835,44.8527,44.6835,44.8233,13000.0
2011-10-20 15:45:00,60.91,61.0,60.89,60.98,27400.0,44.8233,44.8895,44.8086,44.8748,27400.0
2011-10-20 15:50:00,60.98,61.03,60.85,60.97,24600.0,44.8748,44.9116,44.7791,44.8674,24600.0
2011-10-20 15:55:00,60.96,60.97,60.9,60.91,28000.0,44.8601,44.8674,44.8159,44.8233,28000.0
2011-10-21 09:30:00,61.71,61.71,61.51,61.6,22800.0,45.412,45.412,45.2648,45.3311,22800.0
2011-10-21 09:35:00,61.61,61.69,61.61,61.66,4900.0,45.3384,45.3973,45.3384,45.3752,4900.0
2011-10-21 09:40:00,61.65,61.73,61.64,61.68,11500.0,45.3678,45.4267,45.3605,45.3899,11500.0
2011-10-21 09:45:00,61.67,61.81,61.64,61.8,22300.0,45.3826,45.4856,45.3605,45.4782,22300.0
2011-10-21 09:50:00,61.82,61.83,61.78,61.78,13100.0,45.4929,45.5003,45.4635,45.4635,13100.0
2011-10-21 09:55:00,61.82,61.9,61.82,61.84,25400.0,45.4929,45.5518,45.4929,45.5077,25400.0
2011-10-21 10:00:00,61.84,61.85,61.75,61.75,19900.0,45.5077,45.515,45.4414,45.4414,19900.0
2011-10-21 10:05:00,61.74,61.82,61.74,61.81,15100.0,45.4341,45.4929,45.4341,45.4856,15100.0
2011-10-21 10:10:00,61.8,61.87,61.8,61.87,3400.0,45.4782,45.5297,45.4782,45.5297,3400.0
2011-10-21 10:15:00,61.86,62.04,61.84,62.04,34400.0,45.5224,45.6548,45.5077,45.6548,34400.0
2011-10-21 10:20:00,62.05,62.15,62.03,62.08,25100.0,45.6622,45.7358,45.6475,45.6843,25100.0
2011-10-21 10:25:00,62.1,62.13,62.06,62.11,17400.0,45.699,45.7211,45.6696,45.7064,17400.0
2011-10-21 10:30:00,62.13,62.19,62.02,62.04,36800.0,45.7211,45.7652,45.6401,45.6548,36800.0
2011-10-21 10:35:00,62.05,62.12,62.03,62.03,6400.0,45.6622,45.7137,45.6475,45.6475,6400.0
2011-10-21 10:40:00,62.05,62.05,61.96,61.97,19700.0,45.6622,45.6622,45.596,45.6033,19700.0
2011-10-21 10:45:00,61.96,62.03,61.95,62.03,13300.0,45.596,45.6475,45.5886,45.6475,13300.0
2011-10-21 10:50:00,62.04,62.04,61.9,61.91,22200.0,45.6548,45.6548,45.5518,45.5592,22200.0
2011-10-21 10:55:00,61.92,61.99,61.89,61.99,11000.0,45.5665,45.618,45.5445,45.618,11000.0
2011-10-21 11:00:00,61.98,62.0,61.89,61.89,7100.0,45.6107,45.6254,45.5445,45.5445,7100.0
2011-10-21 11:05:00,61.9,61.9,61.79,61.8,9500.0,45.5518,45.5518,45.4709,45.4782,9500.0
2011-10-21 11:10:00,61.83,61.87,61.81,61.86,8000.0,45.5003,45.5297,45.4856,45.5224,8000.0
2011-10-21 11:15:00,61.87,61.97,61.87,61.92,9800.0,45.5297,45.6033,45.5297,45.5665,9800.0
2011-10-21 11:20:00,61.92,61.99,61.91,61.98,5300.0,45.5665,45.618,45.5592,45.6107,5300.0
2011-10-21 11:25:00,61.98,61.98,61.93,61.95,9800.0,45.6107,45.6107,45.5739,45.5886,9800.0
2011-10-21 11:30:00,61.95,62.0,61.94,61.96,11400.0,45.5886,45.6254,45.5813,45.596,11400.0
2011-10-21 11:35:00,61.96,61.98,61.92,61.92,2900.0,45.596,45.6107,45.5665,45.5665,2900.0
2011-10-21 11:40:00,61.92,62.08,61.92,62.05,24200.0,45.5665,45.6843,45.5665,45.6622,24200.0
2011-10-21 11:45:00,62.05,62.08,62.03,62.03,42200.0,45.6622,45.6843,45.6475,45.6475,42200.0
2011-10-21 11:50:00,62.03,62.1,62.03,62.07,42200.0,45.6475,45.699,45.6475,45.6769,42200.0
2011-10-21 11:55:00,62.06,62.09,62.02,62.02,18300.0,45.6696,45.6916,45.6401,45.6401,18300.0
2011-10-21 12:00:00,62.02,62.03,61.97,61.98,14000.0,45.6401,45.6475,45.6033,45.6107,14000.0
2011-10-21 12:05:00,61.98,62.0,61.94,61.94,4900.0,45.6107,45.6254,45.5813,45.5813,4900.0
2011-10-21 12:10:00,61.94,61.97,61.93,61.96,12200.0,45.5813,45.6033,45.5739,45.596,12200.0
2011-10-21 12:15:00,61.96,61.98,61.9,61.9,6600.0,45.596,45.6107,45.5518,45.5518,6600.0
2011-10-21 12:20:00,61.89,61.9,61.87,61.89,15400.0,45.5445,45.5518,45.5297,45.5445,15400.0
2011-10-21 12:25:00,61.91,61.94,61.91,61.93,1100.0,45.5592,45.5813,45.5592,45.5739,1100.0
2011-10-21 12:30:00,61.94,61.94,61.9,61.9,4800.0,45.5813,45.5813,45.5518,45.5518,4800.0
2011-10-21 12:35:00,61.91,61.91,61.81,61.84,22700.0,45.5592,45.5592,45.4856,45.5077,22700.0
2011-10-21 12:40:00,61.85,61.89,61.84,61.87,18000.0,45.515,45.5445,45.5077,45.5297,18000.0
2011-10-21 12:45:00,61.85,61.87,61.84,61.85,4700.0,45.515,45.5297,45.5077,45.515,4700.0
2011-10-21 12:50:00,61.85,61.87,61.83,61.86,4100.0,45.515,45.5297,45.5003,45.5224,4100.0
2011-10-21 12:55:00,61.85,61.85,61.81,61.81,2900.0,45.515,45.515,45.4856,45.4856,2900.0
2011-10-21 13:00:00,61.8,61.8,61.67,61.7,41000.0,45.4782,45.4782,45.3826,45.4046,41000.0
2011-10-21 13:05:00,61.7,61.72,61.68,61.7,6400.0,45.4046,45.4194,45.3899,45.4046,6400.0
2011-10-21 13:10:00,61.68,61.68,61.56,61.66,13600.0,45.3899,45.3899,45.3016,45.3752,13600.0
2011-10-21 13:15:00,61.68,61.69,61.66,61.67,5900.0,45.3899,45.3973,45.3752,45.3826,5900.0
2011-10-21 13:20:00,61.66,61.73,61.66,61.69,27300.0,45.3752,45.4267,45.3752,45.3973,27300.0
2011-10-21 13:25:00,61.69,61.7,61.56,61.56,15600.0,45.3973,45.4046,45.3016,45.3016,15600.0
2011-10-21 13:30:00,61.57,61.61,61.51,61.6,14000.0,45.309,45.3384,45.2648,45.3311,14000.0
2011-10-21 13:35:00,61.59,61.64,61.56,61.61,5500.0,45.3237,45.3605,45.3016,45.3384,5500.0
2011-10-21 13:40:00,61.59,61.64,61.5,61.55,14400.0,45.3237,45.3605,45.2575,45.2943,14400.0
2011-10-21 13:45:00,61.56,61.6,61.5,61.57,6100.0,45.3016,45.3311,45.2575,45.309,6100.0
2011-10-21 13:50:00,61.57,61.58,61.53,61.57,3100.0,45.309,45.3163,45.2795,45.309,3100.0
2011-10-21 13:55:00,61.58,61.59,61.51,61.51,4800.0,45.3163,45.3237,45.2648,45.2648,4800.0
2011-10-21 14:00:00,61.51,61.71,61.48,61.7,21300.0,45.2648,45.412,45.2427,45.4046,21300.0
2011-10-21 14:05:00,61.71,61.8,61.69,61.75,38800.0,45.412,45.4782,45.3973,45.4414,38800.0
2011-10-21 14:10:00,61.73,61.76,61.7,61.75,17900.0,45.4267,45.4488,45.4046,45.4414,17900.0
2011-10-21 14:15:00,61.75,61.79,61.71,61.73,49500.0,45.4414,45.4709,45.412,45.4267,49500.0
2011-10-21 14:20:00,61.74,61.8,61.74,61.8,15200.0,45.4341,45.4782,45.4341,45.4782,15200.0
2011-10-21 14:25:00,61.8,61.82,61.74,61.75,25200.0,45.4782,45.4929,45.4341,45.4414,25200.0
2011-10-21 14:30:00,61.73,61.76,61.66,61.68,13900.0,45.4267,45.4488,45.3752,45.3899,13900.0
2011-10-21 14:35:00,61.67,61.74,61.67,61.74,6500.0,45.3826,45.4341,45.3826,45.4341,6500.0
2011-10-21 14:40:00,61.74,61.86,61.73,61.82,18200.0,45.4341,45.5224,45.4267,45.4929,18200.0
2011-10-21 14:45:00,61.82,61.85,61.81,61.81,15300.0,45.4929,45.515,45.4856,45.4856,15300.0
2011-10-21 14:50:00,61.8,61.87,61.79,61.85,10400.0,45.4782,45.5297,45.4709,45.515,10400.0
2011-10-21 14:55:00,61.84,61.92,61.8,61.92,17300.0,45.5077,45.5665,45.4782,45.5665,17300.0
2011-10-21 15:00:00,61.91,61.99,61.89,61.96,18900.0,45.5592,45.618,45.5445,45.596,18900.0
2011-10-21 15:05:00,61.95,61.98,61.94,61.94,25300.0,45.5886,45.6107,45.5813,45.5813,25300.0
2011-10-21 15:10:00,61.94,61.94,61.86,61.87,8400.0,45.5813,45.5813,45.5224,45.5297,8400.0
2011-10-21 15:15:00,61.86,61.92,61.86,61.87,17300.0,45.5224,45.5665,45.5224,45.5297,17300.0
2011-10-21 15:20:00,61.87,61.99,61.87,61.97,20800.0,45.5297,45.618,45.5297,45.6033,20800.0
2011-10-21 15:25:00,61.97,61.98,61.9,61.9,11700.0,45.6033,45.6107,45.5518,45.5518,11700.0
2011-10-21 15:30:00,61.89,61.95,61.88,61.91,10700.0,45.5445,45.5886,45.5371,45.5592,10700.0
2011-10-21 15:35:00,61.9,61.93,61.85,61.86,18600.0,45.5518,45.5739,45.515,45.5224,18600.0
2011-10-21 15:40:00,61.85,61.89,61.78,61.8,31800.0,45.515,45.5445,45.4635,45.4782,31800.0
2011-10-21 15:45:00,61.8,61.93,61.79,61.93,22100.0,45.4782,45.5739,45.4709,45.5739,22100.0
2011-10-21 15:50:00,61.93,62.1,61.92,62.1,24900.0,45.5739,45.699,45.5665,45.699,24900.0
2011-10-21 15:55:00,62.1,62.15,62.02,62.14,57000.0,45.699,45.7358,45.6401,45.7284,57000.0
2011-10-24 09:30:00,62.28,62.38,62.18,62.36,26300.0,45.8315,45.905,45.7579,45.8903,26300.0
2011-10-24 09:35:00,62.34,62.46,62.3,62.45,23100.0,45.8756,45.9639,45.8462,45.9566,23100.0
2011-10-24 09:40:00,62.45,62.51,62.41,62.47,40000.0,45.9566,46.0007,45.9271,45.9713,40000.0
2011-10-24 09:45:00,62.48,62.58,62.44,62.58,19100.0,45.9786,46.0522,45.9492,46.0522,19100.0
2011-10-24 09:50:00,62.58,62.6,62.52,62.52,13000.0,46.0522,46.0669,46.0081,46.0081,13000.0
2011-10-24 09:55:00,62.53,62.53,62.44,62.5,20200.0,46.0154,46.0154,45.9492,45.9934,20200.0
2011-10-24 10:00:00,62.49,62.5,62.4,62.43,14500.0,45.986,45.9934,45.9198,45.9418,14500.0
2011-10-24 10:05:00,62.42,62.54,62.42,62.54,20400.0,45.9345,46.0228,45.9345,46.0228,20400.0
2011-10-24 10:10:00,62.55,62.64,62.54,62.61,43400.0,46.0301,46.0964,46.0228,46.0743,43400.0
2011-10-24 10:15:00,62.63,62.71,62.6,62.7,11400.0,46.089,46.1479,46.0669,46.1405,11400.0
2011-10-24 10:20:00,62.7,62.74,62.65,62.67,202800.0,46.1405,46.17,46.1037,46.1185,202800.0
2011-10-24 10:25:00,62.66,62.77,62.65,62.72,12400.0,46.1111,46.192,46.1037,46.1553,12400.0
2011-10-24 10:30:00,62.73,62.74,62.68,62.73,13600.0,46.1626,46.17,46.1258,46.1626,13600.0
2011-10-24 10:35:00,62.75,62.75,62.67,62.71,7300.0,46.1773,46.1773,46.1185,46.1479,7300.0
2011-10-24 10:40:00,62.69,62.72,62.64,62.67,7700.0,46.1332,46.1553,46.0964,46.1185,7700.0
2011-10-24 10:45:00,62.69,62.71,62.62,62.62,15100.0,46.1332,46.1479,46.0817,46.0817,15100.0
2011-10-24 10:50:00,62.65,62.67,62.59,62.59,6800.0,46.1037,46.1185,46.0596,46.0596,6800.0
2011-10-24 10:55:00,62.6,62.68,62.6,62.63,7200.0,46.0669,46.1258,46.0669,46.089,7200.0
2011-10-24 11:00:00,62.63,62.71,62.63,62.68,8500.0,46.089,46.1479,46.089,46.1258,8500.0
2011-10-24 11:05:00,62.68,62.77,62.68,62.75,32700.0,46.1258,46.192,46.1258,46.1773,32700.0
2011-10-24 11:10:00,62.75,62.77,62.7,62.71,12000.0,46.1773,46.192,46.1405,46.1479,12000.0
2011-10-24 11:15:00,62.71,62.81,62.7,62.78,11200.0,46.1479,46.2215,46.1405,46.1994,11200.0
2011-10-24 11:20:00,62.79,62.87,62.79,62.84,17800.0,46.2068,46.2656,46.2068,46.2436,17800.0
2011-10-24 11:25:00,62.85,62.92,62.85,62.9,38800.0,46.2509,46.3024,46.2509,46.2877,38800.0
2011-10-24 11:30:00,62.9,62.92,62.86,62.9,27000.0,46.2877,46.3024,46.2583,46.2877,27000.0
2011-10-24 11:35:00,62.9,62.91,62.86,62.9,12400.0,46.2877,46.2951,46.2583,46.2877,12400.0
2011-10-24 11:40:00,62.91,62.92,62.87,62.91,6100.0,46.2951,46.3024,46.2656,46.2951,6100.0
2011-10-24 11:45:00,62.91,62.98,62.91,62.93,28500.0,46.2951,46.3466,46.2951,46.3098,28500.0
2011-10-24 11:50:00,62.92,62.93,62.84,62.84,11000.0,46.3024,46.3098,46.2436,46.2436,11000.0
2011-10-24 11:55:00,62.84,62.88,62.82,62.86,16100.0,46.2436,46.273,46.2288,46.2583,16100.0
2011-10-24 12:00:00,62.85,62.85,62.8,62.82,4600.0,46.2509,46.2509,46.2141,46.2288,4600.0
2011-10-24 12:05:00,62.82,62.85,62.8,62.85,5000.0,46.2288,46.2509,46.2141,46.2509,5000.0
2011-10-24 12:10:00,62.86,62.88,62.82,62.85,16000.0,46.2583,46.273,46.2288,46.2509,16000.0
2011-10-24 12:15:00,62.86,62.86,62.83,62.84,5400.0,46.2583,46.2583,46.2362,46.2436,5400.0
2011-10-24 12:20:00,62.84,62.84,62.81,62.81,12700.0,46.2436,46.2436,46.2215,46.2215,12700.0
2011-10-24 12:25:00,62.81,62.86,62.81,62.86,42600.0,46.2215,46.2583,46.2215,46.2583,42600.0
2011-10-24 12:30:00,62.85,62.87,62.74,62.74,15200.0,46.2509,46.2656,46.17,46.17,15200.0
2011-10-24 12:35:00,62.76,62.77,62.71,62.72,25100.0,46.1847,46.192,46.1479,46.1553,25100.0
2011-10-24 12:40:00,62.73,62.73,62.68,62.72,4600.0,46.1626,46.1626,46.1258,46.1553,4600.0
2011-10-24 12:45:00,62.7,62.72,62.67,62.69,10600.0,46.1405,46.1553,46.1185,46.1332,10600.0
2011-10-24 12:50:00,62.67,62.72,62.67,62.72,2500.0,46.1185,46.1553,46.1185,46.1553,2500.0
2011-10-24 12:55:00,62.72,62.78,62.72,62.77,7300.0,46.1553,46.1994,46.1553,46.192,7300.0
2011-10-24 13:00:00,62.78,62.78,62.75,62.75,3500.0,46.1994,46.1994,46.1773,46.1773,3500.0
2011-10-24 13:05:00,62.75,62.8,62.75,62.78,10200.0,46.1773,46.2141,46.1773,46.1994,10200.0
2011-10-24 13:10:00,62.78,62.87,62.77,62.85,18800.0,46.1994,46.2656,46.192,46.2509,18800.0
2011-10-24 13:15:00,62.85,62.88,62.85,62.88,4900.0,46.2509,46.273,46.2509,46.273,4900.0
2011-10-24 13:20:00,62.87,62.88,62.84,62.88,6800.0,46.2656,46.273,46.2436,46.273,6800.0
2011-10-24 13:25:00,62.88,62.9,62.86,62.86,8300.0,46.273,46.2877,46.2583,46.2583,8300.0
2011-10-24 13:30:00,62.86,62.88,62.86,62.87,4200.0,46.2583,46.273,46.2583,46.2656,4200.0
2011-10-24 13:35:00,62.88,62.89,62.86,62.88,9200.0,46.273,46.2804,46.2583,46.273,9200.0
2011-10-24 13:40:00,62.86,62.92,62.86,62.91,7400.0,46.2583,46.3024,46.2583,46.2951,7400.0
2011-10-24 13:45:00,62.92,63.05,62.91,63.02,25000.0,46.3024,46.3981,46.2951,46.376,25000.0
2011-10-24 13:50:00,63.02,63.02,62.98,63.01,12100.0,46.376,46.376,46.3466,46.3687,12100.0
2011-10-24 13:55:00,63.03,63.04,63.0,63.0,4800.0,46.3834,46.3907,46.3613,46.3613,4800.0
2011-10-24 14:00:00,63.0,63.01,62.98,62.98,16200.0,46.3613,46.3687,46.3466,46.3466,16200.0
2011-10-24 14:05:00,62.97,62.97,62.94,62.94,5400.0,46.3392,46.3392,46.3171,46.3171,5400.0
2011-10-24 14:10:00,62.95,62.96,62.84,62.85,10700.0,46.3245,46.3319,46.2436,46.2509,10700.0
2011-10-24 14:15:00,62.85,62.86,62.75,62.78,8200.0,46.2509,46.2583,46.1773,46.1994,8200.0
2011-10-24 14:20:00,62.8,62.84,62.79,62.84,9500.0,46.2141,46.2436,46.2068,46.2436,9500.0
2011-10-24 14:25:00,62.85,62.87,62.83,62.84,4200.0,46.2509,46.2656,46.2362,46.2436,4200.0
2011-10-24 14:30:00,62.84,62.86,62.83,62.83,9400.0,46.2436,46.2583,46.2362,46.2362,9400.0
2011-10-24 14:35:00,62.84,62.87,62.82,62.87,8800.0,46.2436,46.2656,46.2288,46.2656,8800.0
2011-10-24 14:40:00,62.89,62.89,62.82,62.85,5300.0,46.2804,46.2804,46.2288,46.2509,5300.0
2011-10-24 14:45:00,62.87,62.9,62.85,62.89,9900.0,46.2656,46.2877,46.2509,46.2804,9900.0
2011-10-24 14:50:00,62.88,62.92,62.87,62.9,25700.0,46.273,46.3024,46.2656,46.2877,25700.0
2011-10-24 14:55:00,62.91,62.96,62.89,62.96,6400.0,46.2951,46.3319,46.2804,46.3319,6400.0
2011-10-24 15:00:00,62.97,63.05,62.97,63.01,60000.0,46.3392,46.3981,46.3392,46.3687,60000.0
2011-10-24 15:05:00,63.0,63.02,62.94,62.97,25600.0,46.3613,46.376,46.3171,46.3392,25600.0
2011-10-24 15:10:00,62.96,62.96,62.86,62.86,41100.0,46.3319,46.3319,46.2583,46.2583,41100.0
2011-10-24 15:15:00,62.86,62.89,62.8,62.88,34600.0,46.2583,46.2804,46.2141,46.273,34600.0
2011-10-24 15:20:00,62.88,62.89,62.82,62.82,105300.0,46.273,46.2804,46.2288,46.2288,105300.0
2011-10-24 15:25:00,62.82,62.84,62.69,62.72,29500.0,46.2288,46.2436,46.1332,46.1553,29500.0
2011-10-24 15:30:00,62.72,62.78,62.68,62.72,28900.0,46.1553,46.1994,46.1258,46.1553,28900.0
2011-10-24 15:35:00,62.71,62.85,62.71,62.79,55700.0,46.1479,46.2509,46.1479,46.2068,55700.0
2011-10-24 15:40:00,62.8,62.93,62.78,62.9,77000.0,46.2141,46.3098,46.1994,46.2877,77000.0
2011-10-24 15:45:00,62.89,62.89,62.75,62.77,68200.0,46.2804,46.2804,46.1773,46.192,68200.0
2011-10-24 15:50:00,62.77,62.84,62.72,62.84,35000.0,46.192,46.2436,46.1553,46.2436,35000.0
2011-10-24 15:55:00,62.83,62.97,62.8,62.94,22900.0,46.2362,46.3392,46.2141,46.3171,22900.0
2011-10-25 09:30:00,62.57,62.57,62.26,62.26,56600.0,46.0449,46.0449,45.8167,45.8167,56600.0
2011-10-25 09:35:00,62.23,62.28,61.75,62.07,80000.0,45.7947,45.8315,45.4414,45.6769,80000.0
2011-10-25 09:40:00,62.06,62.26,62.06,62.17,48400.0,45.6696,45.8167,45.6696,45.7505,48400.0
2011-10-25 09:45:00,62.14,62.39,62.07,62.22,61700.0,45.7284,45.9124,45.6769,45.7873,61700.0
2011-10-25 09:50:00,62.23,62.31,62.13,62.28,85300.0,45.7947,45.8535,45.7211,45.8315,85300.0
2011-10-25 09:55:00,62.27,62.34,62.11,62.14,28900.0,45.8241,45.8756,45.7064,45.7284,28900.0
2011-10-25 10:00:00,62.14,62.22,61.96,61.99,154200.0,45.7284,45.7873,45.596,45.618,154200.0
2011-10-25 10:05:00,62.0,62.09,61.87,62.06,42200.0,45.6254,45.6916,45.5297,45.6696,42200.0
2011-10-25 10:10:00,62.08,62.12,62.02,62.03,128800.0,45.6843,45.7137,45.6401,45.6475,128800.0
2011-10-25 10:15:00,62.01,62.18,61.99,62.17,72600.0,45.6328,45.7579,45.618,45.7505,72600.0
2011-10-25 10:20:00,62.18,62.25,62.15,62.18,84900.0,45.7579,45.8094,45.7358,45.7579,84900.0
2011-10-25 10:25:00,62.18,62.33,62.17,62.28,154400.0,45.7579,45.8683,45.7505,45.8315,154400.0
2011-10-25 10:30:00,62.28,62.35,62.21,62.31,33100.0,45.8315,45.883,45.7799,45.8535,33100.0
2011-10-25 10:35:00,62.29,62.42,62.22,62.4,72700.0,45.8388,45.9345,45.7873,45.9198,72700.0
2011-10-25 10:40:00,62.39,62.41,62.33,62.38,16600.0,45.9124,45.9271,45.8683,45.905,16600.0
2011-10-25 10:45:00,62.4,62.41,62.28,62.32,31900.0,45.9198,45.9271,45.8315,45.8609,31900.0
2011-10-25 10:50:00,62.32,62.32,62.15,62.17,80100.0,45.8609,45.8609,45.7358,45.7505,80100.0
2011-10-25 10:55:00,62.14,62.23,62.1,62.1,23300.0,45.7284,45.7947,45.699,45.699,23300.0
2011-10-25 11:00:00,62.09,62.2,62.06,62.08,62200.0,45.6916,45.7726,45.6696,45.6843,62200.0
2011-10-25 11:05:00,62.06,62.06,61.97,62.04,48300.0,45.6696,45.6696,45.6033,45.6548,48300.0
2011-10-25 11:10:00,62.03,62.08,61.98,62.08,23000.0,45.6475,45.6843,45.6107,45.6843,23000.0
2011-10-25 11:15:00,62.08,62.1,61.93,61.98,334500.0,45.6843,45.699,45.5739,45.6107,334500.0
2011-10-25 11:20:00,61.97,62.03,61.96,62.03,77200.0,45.6033,45.6475,45.596,45.6475,77200.0
2011-10-25 11:25:00,62.01,62.06,61.97,62.04,6100.0,45.6328,45.6696,45.6033,45.6548,6100.0
2011-10-25 11:30:00,62.03,62.12,62.01,62.07,9900.0,45.6475,45.7137,45.6328,45.6769,9900.0
2011-10-25 11:35:00,62.07,62.17,62.07,62.08,19100.0,45.6769,45.7505,45.6769,45.6843,19100.0
2011-10-25 11:40:00,62.11,62.12,62.03,62.07,13600.0,45.7064,45.7137,45.6475,45.6769,13600.0
2011-10-25 11:45:00,62.06,62.08,62.0,62.06,27500.0,45.6696,45.6843,45.6254,45.6696,27500.0
2011-10-25 11:50:00,62.05,62.14,62.02,62.12,7800.0,45.6622,45.7284,45.6401,45.7137,7800.0
2011-10-25 11:55:00,62.11,62.17,62.1,62.15,6000.0,45.7064,45.7505,45.699,45.7358,6000.0
2011-10-25 12:00:00,62.14,62.18,62.09,62.11,11100.0,45.7284,45.7579,45.6916,45.7064,11100.0
2011-10-25 12:05:00,62.09,62.31,62.09,62.29,13200.0,45.6916,45.8535,45.6916,45.8388,13200.0
2011-10-25 12:10:00,62.28,62.31,62.26,62.29,10300.0,45.8315,45.8535,45.8167,45.8388,10300.0
2011-10-25 12:15:00,62.28,62.36,62.27,62.35,14400.0,45.8315,45.8903,45.8241,45.883,14400.0
2011-10-25 12:20:00,62.36,62.39,62.32,62.33,8700.0,45.8903,45.9124,45.8609,45.8683,8700.0
2011-10-25 12:25:00,62.32,62.44,62.31,62.39,17900.0,45.8609,45.9492,45.8535,45.9124,17900.0
2011-10-25 12:30:00,62.42,62.43,62.34,62.35,21400.0,45.9345,45.9418,45.8756,45.883,21400.0
2011-10-25 12:35:00,62.35,62.39,62.34,62.34,13300.0,45.883,45.9124,45.8756,45.8756,13300.0
2011-10-25 12:40:00,62.33,62.33,62.24,62.26,13100.0,45.8683,45.8683,45.802,45.8167,13100.0
2011-10-25 12:45:00,62.26,62.26,62.17,62.18,11100.0,45.8167,45.8167,45.7505,45.7579,11100.0
2011-10-25 12:50:00,62.18,62.2,62.15,62.17,18500.0,45.7579,45.7726,45.7358,45.7505,18500.0
2011-10-25 12:55:00,62.17,62.2,62.17,62.18,11700.0,45.7505,45.7726,45.7505,45.7579,11700.0
2011-10-25 13:00:00,62.17,62.28,62.17,62.25,25800.0,45.7505,45.8315,45.7505,45.8094,25800.0
2011-10-25 13:05:00,62.24,62.4,62.24,62.36,17100.0,45.802,45.9198,45.802,45.8903,17100.0
2011-10-25 13:10:00,62.34,62.37,62.28,62.3,13700.0,45.8756,45.8977,45.8315,45.8462,13700.0
2011-10-25 13:15:00,62.27,62.33,62.25,62.32,13400.0,45.8241,45.8683,45.8094,45.8609,13400.0
2011-10-25 13:20:00,62.32,62.4,62.31,62.33,23100.0,45.8609,45.9198,45.8535,45.8683,23100.0
2011-10-25 13:25:00,62.34,62.36,62.26,62.28,16400.0,45.8756,45.8903,45.8167,45.8315,16400.0
2011-10-25 13:30:00,62.25,62.25,62.18,62.2,11500.0,45.8094,45.8094,45.7579,45.7726,11500.0
2011-10-25 13:35:00,62.2,62.29,62.2,62.22,15800.0,45.7726,45.8388,45.7726,45.7873,15800.0
2011-10-25 13:40:00,62.2,62.21,62.15,62.19,24100.0,45.7726,45.7799,45.7358,45.7652,24100.0
2011-10-25 13:45:00,62.19,62.21,62.17,62.18,18900.0,45.7652,45.7799,45.7505,45.7579,18900.0
2011-10-25 13:50:00,62.19,62.32,62.19,62.26,25600.0,45.7652,45.8609,45.7652,45.8167,25600.0
2011-10-25 13:55:00,62.25,62.29,62.21,62.27,36800.0,45.8094,45.8388,45.7799,45.8241,36800.0
2011-10-25 14:00:00,62.26,62.26,62.06,62.1,31800.0,45.8167,45.8167,45.6696,45.699,31800.0
2011-10-25 14:05:00,62.09,62.16,62.07,62.14,30500.0,45.6916,45.7432,45.6769,45.7284,30500.0
2011-10-25 14:10:00,62.13,62.14,62.02,62.03,27400.0,45.7211,45.7284,45.6401,45.6475,27400.0
2011-10-25 14:15:00,62.02,62.08,62.01,62.06,35200.0,45.6401,45.6843,45.6328,45.6696,35200.0
2011-10-25 14:20:00,62.06,62.12,62.0,62.12,29600.0,45.6696,45.7137,45.6254,45.7137,29600.0
2011-10-25 14:25:00,62.11,62.12,62.05,62.05,24600.0,45.7064,45.7137,45.6622,45.6622,24600.0
2011-10-25 14:30:00,62.04,62.06,61.98,62.0,26900.0,45.6548,45.6696,45.6107,45.6254,26900.0
2011-10-25 14:35:00,62.0,62.02,61.97,62.0,30300.0,45.6254,45.6401,45.6033,45.6254,30300.0
2011-10-25 14:40:00,61.97,62.17,61.95,62.16,64800.0,45.6033,45.7505,45.5886,45.7432,64800.0
2011-10-25 14:45:00,62.15,62.18,62.09,62.11,29700.0,45.7358,45.7579,45.6916,45.7064,29700.0
2011-10-25 14:50:00,62.11,62.11,62.06,62.07,30300.0,45.7064,45.7064,45.6696,45.6769,30300.0
2011-10-25 14:55:00,62.07,62.15,62.05,62.15,25300.0,45.6769,45.7358,45.6622,45.7358,25300.0
2011-10-25 15:00:00,62.16,62.26,62.15,62.22,45200.0,45.7432,45.8167,45.7358,45.7873,45200.0
2011-10-25 15:05:00,62.21,62.22,62.12,62.13,23100.0,45.7799,45.7873,45.7137,45.7211,23100.0
2011-10-25 15:10:00,62.11,62.13,62.02,62.03,29200.0,45.7064,45.7211,45.6401,45.6475,29200.0
2011-10-25 15:15:00,62.02,62.07,61.98,61.98,34700.0,45.6401,45.6769,45.6107,45.6107,34700.0
2011-10-25 15:20:00,61.98,62.0,61.87,61.88,37400.0,45.6107,45.6254,45.5297,45.5371,37400.0
2011-10-25 15:25:00,61.88,61.94,61.86,61.92,58800.0,45.5371,45.5813,45.5224,45.5665,58800.0
2011-10-25 15:30:00,61.92,62.02,61.92,61.98,39100.0,45.5665,45.6401,45.5665,45.6107,39100.0
2011-10-25 15:35:00,61.98,61.98,61.85,61.87,26400.0,45.6107,45.6107,45.515,45.5297,26400.0
2011-10-25 15:40:00,61.87,61.91,61.84,61.86,35300.0,45.5297,45.5592,45.5077,45.5224,35300.0
2011-10-25 15:45:00,61.84,61.84,61.7,61.73,33700.0,45.5077,45.5077,45.4046,45.4267,33700.0
2011-10-25 15:50:00,61.73,61.73,61.6,61.63,71300.0,45.4267,45.4267,45.3311,45.3531,71300.0
2011-10-25 15:55:00,61.61,61.69,61.53,61.66,34900.0,45.3384,45.3973,45.2795,45.3752,34900.0
2011-10-26 09:30:00,62.4,62.49,62.35,62.46,35800.0,45.9198,45.986,45.883,45.9639,35800.0
2011-10-26 09:35:00,62.43,62.43,62.21,62.23,22200.0,45.9418,45.9418,45.7799,45.7947,22200.0
2011-10-26 09:40:00,62.22,62.36,62.2,62.24,24200.0,45.7873,45.8903,45.7726,45.802,24200.0
2011-10-26 09:45:00,62.23,62.34,62.19,62.22,34100.0,45.7947,45.8756,45.7652,45.7873,34100.0
2011-10-26 09:50:00,62.17,62.3,62.17,62.3,25200.0,45.7505,45.8462,45.7505,45.8462,25200.0
2011-10-26 09:55:00,62.3,62.33,62.2,62.26,24500.0,45.8462,45.8683,45.7726,45.8167,24500.0
2011-10-26 10:00:00,62.25,62.26,62.16,62.25,8600.0,45.8094,45.8167,45.7432,45.8094,8600.0
2011-10-26 10:05:00,62.19,62.19,62.01,62.03,11900.0,45.7652,45.7652,45.6328,45.6475,11900.0
2011-10-26 10:10:00,62.03,62.05,61.88,61.91,24300.0,45.6475,45.6622,45.5371,45.5592,24300.0
2011-10-26 10:15:00,61.88,61.93,61.8,61.92,12800.0,45.5371,45.5739,45.4782,45.5665,12800.0
2011-10-26 10:20:00,61.92,61.99,61.87,61.94,13000.0,45.5665,45.618,45.5297,45.5813,13000.0
2011-10-26 10:25:00,61.9,62.02,61.89,62.02,15300.0,45.5518,45.6401,45.5445,45.6401,15300.0
2011-10-26 10:30:00,62.02,62.02,61.81,61.85,14600.0,45.6401,45.6401,45.4856,45.515,14600.0
2011-10-26 10:35:00,61.85,62.03,61.83,61.94,37400.0,45.515,45.6475,45.5003,45.5813,37400.0
2011-10-26 10:40:00,61.94,61.95,61.76,61.78,26200.0,45.5813,45.5886,45.4488,45.4635,26200.0
2011-10-26 10:45:00,61.78,61.78,61.48,61.48,21100.0,45.4635,45.4635,45.2427,45.2427,21100.0
2011-10-26 10:50:00,61.48,61.62,61.45,61.56,25600.0,45.2427,45.3458,45.2207,45.3016,25600.0
2011-10-26 10:55:00,61.52,61.59,61.43,61.58,31500.0,45.2722,45.3237,45.2059,45.3163,31500.0
2011-10-26 11:00:00,61.57,61.72,61.56,61.67,4900.0,45.309,45.4194,45.3016,45.3826,4900.0
2011-10-26 11:05:00,61.69,61.77,61.63,61.64,5500.0,45.3973,45.4562,45.3531,45.3605,5500.0
2011-10-26 11:10:00,61.64,61.76,61.64,61.76,2700.0,45.3605,45.4488,45.3605,45.4488,2700.0
2011-10-26 11:15:00,61.71,61.83,61.7,61.78,4700.0,45.412,45.5003,45.4046,45.4635,4700.0
2011-10-26 11:20:00,61.76,61.77,61.67,61.68,10400.0,45.4488,45.4562,45.3826,45.3899,10400.0
2011-10-26 11:25:00,61.66,61.84,61.66,61.79,14700.0,45.3752,45.5077,45.3752,45.4709,14700.0
2011-10-26 11:30:00,61.82,61.89,61.81,61.83,8200.0,45.4929,45.5445,45.4856,45.5003,8200.0
2011-10-26 11:35:00,61.84,61.84,61.78,61.78,8000.0,45.5077,45.5077,45.4635,45.4635,8000.0
2011-10-26 11:40:00,61.77,61.99,61.77,61.95,18900.0,45.4562,45.618,45.4562,45.5886,18900.0
2011-10-26 11:45:00,61.97,61.97,61.93,61.93,8600.0,45.6033,45.6033,45.5739,45.5739,8600.0
2011-10-26 11:50:00,61.93,62.0,61.93,61.99,12900.0,45.5739,45.6254,45.5739,45.618,12900.0
2011-10-26 11:55:00,61.99,62.0,61.91,61.91,9700.0,45.618,45.6254,45.5592,45.5592,9700.0
2011-10-26 12:00:00,61.92,61.99,61.9,61.98,19500.0,45.5665,45.618,45.5518,45.6107,19500.0
2011-10-26 12:05:00,61.99,62.0,61.94,61.96,21900.0,45.618,45.6254,45.5813,45.596,21900.0
2011-10-26 12:10:00,61.95,61.95,61.85,61.86,31500.0,45.5886,45.5886,45.515,45.5224,31500.0
2011-10-26 12:15:00,61.88,61.96,61.88,61.91,28300.0,45.5371,45.596,45.5371,45.5592,28300.0
2011-10-26 12:20:00,61.92,61.96,61.82,61.84,40900.0,45.5665,45.596,45.4929,45.5077,40900.0
2011-10-26 12:25:00,61.85,61.91,61.82,61.91,17900.0,45.515,45.5592,45.4929,45.5592,17900.0
2011-10-26 12:30:00,61.89,61.92,61.86,61.89,6700.0,45.5445,45.5665,45.5224,45.5445,6700.0
2011-10-26 12:35:00,61.9,61.98,61.9,61.95,7400.0,45.5518,45.6107,45.5518,45.5886,7400.0
2011-10-26 12:40:00,61.94,61.96,61.87,61.91,15800.0,45.5813,45.596,45.5297,45.5592,15800.0
2011-10-26 12:45:00,61.91,61.93,61.89,61.9,25700.0,45.5592,45.5739,45.5445,45.5518,25700.0
2011-10-26 12:50:00,61.9,61.93,61.87,61.89,12400.0,45.5518,45.5739,45.5297,45.5445,12400.0
2011-10-26 12:55:00,61.89,61.92,61.81,61.84,163900.0,45.5445,45.5665,45.4856,45.5077,163900.0
2011-10-26 13:00:00,61.84,61.85,61.77,61.77,37200.0,45.5077,45.515,45.4562,45.4562,37200.0
2011-10-26 13:05:00,61.77,61.8,61.69,61.69,33800.0,45.4562,45.4782,45.3973,45.3973,33800.0
2011-10-26 13:10:00,61.69,61.73,61.68,61.7,161000.0,45.3973,45.4267,45.3899,45.4046,161000.0
2011-10-26 13:15:00,61.71,61.76,61.68,61.76,23400.0,45.412,45.4488,45.3899,45.4488,23400.0
2011-10-26 13:20:00,61.77,61.81,61.75,61.78,16800.0,45.4562,45.4856,45.4414,45.4635,16800.0
2011-10-26 13:25:00,61.78,61.86,61.76,61.86,19100.0,45.4635,45.5224,45.4488,45.5224,19100.0
2011-10-26 13:30:00,61.87,62.09,61.87,62.06,25600.0,45.5297,45.6916,45.5297,45.6696,25600.0
2011-10-26 13:35:00,62.07,62.23,62.07,62.19,36000.0,45.6769,45.7947,45.6769,45.7652,36000.0
2011-10-26 13:40:00,62.21,62.22,62.08,62.1,16000.0,45.7799,45.7873,45.6843,45.699,16000.0
2011-10-26 13:45:00,62.11,62.24,62.09,62.18,14200.0,45.7064,45.802,45.6916,45.7579,14200.0
2011-10-26 13:50:00,62.19,62.34,62.07,62.17,49400.0,45.7652,45.8756,45.6769,45.7505,49400.0
2011-10-26 13:55:00,62.16,62.3,62.07,62.24,54900.0,45.7432,45.8462,45.6769,45.802,54900.0
2011-10-26 14:00:00,62.26,62.37,62.24,62.31,38400.0,45.8167,45.8977,45.802,45.8535,38400.0
2011-10-26 14:05:00,62.31,62.43,62.21,62.4,46900.0,45.8535,45.9418,45.7799,45.9198,46900.0
2011-10-26 14:10:00,62.39,62.42,62.29,62.29,40800.0,45.9124,45.9345,45.8388,45.8388,40800.0
2011-10-26 14:15:00,62.28,62.3,62.18,62.18,8700.0,45.8315,45.8462,45.7579,45.7579,8700.0
2011-10-26 14:20:00,62.2,62.23,62.16,62.22,7700.0,45.7726,45.7947,45.7432,45.7873,7700.0
2011-10-26 14:25:00,62.21,62.3,62.2,62.26,26400.0,45.7799,45.8462,45.7726,45.8167,26400.0
2011-10-26 14:30:00,62.25,62.45,62.23,62.44,25400.0,45.8094,45.9566,45.7947,45.9492,25400.0
2011-10-26 14:35:00,62.43,62.54,62.37,62.53,31000.0,45.9418,46.0228,45.8977,46.0154,31000.0
2011-10-26 14:40:00,62.5,62.5,62.34,62.41,32800.0,45.9934,45.9934,45.8756,45.9271,32800.0
2011-10-26 14:45:00,62.42,62.47,62.38,62.38,10800.0,45.9345,45.9713,45.905,45.905,10800.0
2011-10-26 14:50:00,62.39,62.41,62.27,62.3,14500.0,45.9124,45.9271,45.8241,45.8462,14500.0
2011-10-26 14:55:00,62.3,62.36,62.24,62.32,19400.0,45.8462,45.8903,45.802,45.8609,19400.0
2011-10-26 15:00:00,62.33,62.44,62.33,62.38,23000.0,45.8683,45.9492,45.8683,45.905,23000.0
2011-10-26 15:05:00,62.39,62.39,62.28,62.36,24200.0,45.9124,45.9124,45.8315,45.8903,24200.0
2011-10-26 15:10:00,62.35,62.5,62.32,62.5,41300.0,45.883,45.9934,45.8609,45.9934,41300.0
2011-10-26 15:15:00,62.49,62.53,62.41,62.42,39700.0,45.986,46.0154,45.9271,45.9345,39700.0
2011-10-26 15:20:00,62.42,62.53,62.38,62.4,126300.0,45.9345,46.0154,45.905,45.9198,126300.0
2011-10-26 15:25:00,62.4,62.55,62.37,62.51,11400.0,45.9198,46.0301,45.8977,46.0007,11400.0
2011-10-26 15:30:00,62.52,62.68,62.47,62.65,41300.0,46.0081,46.1258,45.9713,46.1037,41300.0
2011-10-26 15:35:00,62.68,62.74,62.56,62.61,29900.0,46.1258,46.17,46.0375,46.0743,29900.0
2011-10-26 15:40:00,62.61,62.71,62.61,62.68,24100.0,46.0743,46.1479,46.0743,46.1258,24100.0
2011-10-26 15:45:00,62.68,62.69,62.45,62.46,22600.0,46.1258,46.1332,45.9566,45.9639,22600.0
2011-10-26 15:50:00,62.46,62.52,62.41,62.45,29300.0,45.9639,46.0081,45.9271,45.9566,29300.0
2011-10-26 15:55:00,62.45,62.49,62.36,62.48,36000.0,45.9566,45.986,45.8903,45.9786,36000.0
2011-10-27 09:30:00,64.17,64.48,64.17,64.42,97400.0,47.2223,47.4504,47.2223,47.4063,97400.0
2011-10-27 09:35:00,64.41,64.45,64.24,64.26,54900.0,47.3989,47.4283,47.2738,47.2885,54900.0
2011-10-27 09:40:00,64.26,64.34,64.2,64.23,33400.0,47.2885,47.3474,47.2444,47.2665,33400.0
2011-10-27 09:45:00,64.22,64.22,64.12,64.15,20100.0,47.2591,47.2591,47.1855,47.2076,20100.0
2011-10-27 09:50:00,64.17,64.18,64.1,64.11,23400.0,47.2223,47.2297,47.1708,47.1781,23400.0
2011-10-27 09:55:00,64.13,64.16,64.02,64.04,6000.0,47.1929,47.2149,47.1119,47.1266,6000.0
2011-10-27 10:00:00,64.02,64.08,63.99,64.03,24600.0,47.1119,47.1561,47.0898,47.1193,24600.0
2011-10-27 10:05:00,64.03,64.05,63.89,63.91,26300.0,47.1193,47.134,47.0162,47.031,26300.0
2011-10-27 10:10:00,63.91,63.96,63.91,63.91,20600.0,47.031,47.0678,47.031,47.031,20600.0
2011-10-27 10:15:00,63.97,64.07,63.96,64.05,15400.0,47.0751,47.1487,47.0678,47.134,15400.0
2011-10-27 10:20:00,64.04,64.07,63.94,63.95,20300.0,47.1266,47.1487,47.053,47.0604,20300.0
2011-10-27 10:25:00,63.93,63.93,63.79,63.83,13200.0,47.0457,47.0457,46.9427,46.9721,13200.0
2011-10-27 10:30:00,63.84,63.88,63.8,63.88,15300.0,46.9795,47.0089,46.95,47.0089,15300.0
2011-10-27 10:35:00,63.89,63.9,63.8,63.84,19600.0,47.0162,47.0236,46.95,46.9795,19600.0
2011-10-27 10:40:00,63.85,63.99,63.85,63.97,22600.0,46.9868,47.0898,46.9868,47.0751,22600.0
2011-10-27 10:45:00,63.97,64.06,63.96,64.02,13600.0,47.0751,47.1413,47.0678,47.1119,13600.0
2011-10-27 10:50:00,64.02,64.08,63.98,64.07,29200.0,47.1119,47.1561,47.0825,47.1487,29200.0
2011-10-27 10:55:00,64.08,64.11,64.04,64.06,11700.0,47.1561,47.1781,47.1266,47.1413,11700.0
2011-10-27 11:00:00,64.06,64.12,64.02,64.07,24700.0,47.1413,47.1855,47.1119,47.1487,24700.0
2011-10-27 11:05:00,64.08,64.14,64.03,64.09,30300.0,47.1561,47.2002,47.1193,47.1634,30300.0
2011-10-27 11:10:00,64.11,64.15,64.09,64.11,14000.0,47.1781,47.2076,47.1634,47.1781,14000.0
2011-10-27 11:15:00,64.1,64.18,64.09,64.09,18500.0,47.1708,47.2297,47.1634,47.1634,18500.0
2011-10-27 11:20:00,64.08,64.1,64.05,64.06,17200.0,47.1561,47.1708,47.134,47.1413,17200.0
2011-10-27 11:25:00,64.05,64.1,64.04,64.09,26100.0,47.134,47.1708,47.1266,47.1634,26100.0
2011-10-27 11:30:00,64.1,64.14,64.07,64.14,48700.0,47.1708,47.2002,47.1487,47.2002,48700.0
2011-10-27 11:35:00,64.15,64.23,64.13,64.23,24600.0,47.2076,47.2665,47.1929,47.2665,24600.0
2011-10-27 11:40:00,64.22,64.24,64.16,64.17,28500.0,47.2591,47.2738,47.2149,47.2223,28500.0
2011-10-27 11:45:00,64.18,64.21,64.17,64.19,11100.0,47.2297,47.2517,47.2223,47.237,11100.0
2011-10-27 11:50:00,64.21,64.24,64.2,64.24,11700.0,47.2517,47.2738,47.2444,47.2738,11700.0
2011-10-27 11:55:00,64.25,64.36,64.22,64.35,26200.0,47.2812,47.3621,47.2591,47.3548,26200.0
2011-10-27 12:00:00,64.37,64.54,64.37,64.49,22300.0,47.3695,47.4946,47.3695,47.4578,22300.0
2011-10-27 12:05:00,64.51,64.53,64.45,64.46,13500.0,47.4725,47.4872,47.4283,47.4357,13500.0
2011-10-27 12:10:00,64.45,64.5,64.45,64.47,9400.0,47.4283,47.4651,47.4283,47.4431,9400.0
2011-10-27 12:15:00,64.49,64.57,64.49,64.57,5800.0,47.4578,47.5167,47.4578,47.5167,5800.0
2011-10-27 12:20:00,64.57,64.57,64.44,64.46,15400.0,47.5167,47.5167,47.421,47.4357,15400.0
2011-10-27 12:25:00,64.47,64.52,64.46,64.48,6500.0,47.4431,47.4799,47.4357,47.4504,6500.0
2011-10-27 12:30:00,64.47,64.58,64.47,64.57,28500.0,47.4431,47.524,47.4431,47.5167,28500.0
2011-10-27 12:35:00,64.56,64.57,64.48,64.51,9800.0,47.5093,47.5167,47.4504,47.4725,9800.0
2011-10-27 12:40:00,64.49,64.54,64.48,64.54,7100.0,47.4578,47.4946,47.4504,47.4946,7100.0
2011-10-27 12:45:00,64.53,64.56,64.5,64.53,5000.0,47.4872,47.5093,47.4651,47.4872,5000.0
2011-10-27 12:50:00,64.51,64.54,64.42,64.44,4900.0,47.4725,47.4946,47.4063,47.421,4900.0
2011-10-27 12:55:00,64.44,64.45,64.43,64.44,5800.0,47.421,47.4283,47.4136,47.421,5800.0
2011-10-27 13:00:00,64.45,64.52,64.45,64.51,9700.0,47.4283,47.4799,47.4283,47.4725,9700.0
2011-10-27 13:05:00,64.51,64.56,64.5,64.52,3900.0,47.4725,47.5093,47.4651,47.4799,3900.0
2011-10-27 13:10:00,64.51,64.68,64.51,64.65,14000.0,47.4725,47.5976,47.4725,47.5755,14000.0
2011-10-27 13:15:00,64.66,64.67,64.61,64.63,5800.0,47.5829,47.5902,47.5461,47.5608,5800.0
2011-10-27 13:20:00,64.63,64.64,64.57,64.59,5800.0,47.5608,47.5682,47.5167,47.5314,5800.0
2011-10-27 13:25:00,64.59,64.64,64.57,64.63,4900.0,47.5314,47.5682,47.5167,47.5608,4900.0
2011-10-27 13:30:00,64.61,64.65,64.61,64.62,14700.0,47.5461,47.5755,47.5461,47.5534,14700.0
2011-10-27 13:35:00,64.62,64.67,64.62,64.67,12300.0,47.5534,47.5902,47.5534,47.5902,12300.0
2011-10-27 13:40:00,64.68,64.69,64.64,64.68,4900.0,47.5976,47.605,47.5682,47.5976,4900.0
2011-10-27 13:45:00,64.69,64.7,64.66,64.7,2600.0,47.605,47.6123,47.5829,47.6123,2600.0
2011-10-27 13:50:00,64.72,64.81,64.72,64.8,10100.0,47.627,47.6933,47.627,47.6859,10100.0
2011-10-27 13:55:00,64.83,64.84,64.79,64.83,9800.0,47.708,47.7153,47.6786,47.708,9800.0
2011-10-27 14:00:00,64.83,64.93,64.82,64.9,22500.0,47.708,47.7816,47.7006,47.7595,22500.0
2011-10-27 14:05:00,64.91,64.93,64.8,64.81,29800.0,47.7669,47.7816,47.6859,47.6933,29800.0
2011-10-27 14:10:00,64.79,64.8,64.72,64.77,18900.0,47.6786,47.6859,47.627,47.6638,18900.0
2011-10-27 14:15:00,64.77,64.8,64.71,64.76,5800.0,47.6638,47.6859,47.6197,47.6565,5800.0
2011-10-27 14:20:00,64.75,64.8,64.74,64.79,4800.0,47.6491,47.6859,47.6418,47.6786,4800.0
2011-10-27 14:25:00,64.79,64.88,64.78,64.87,7400.0,47.6786,47.7448,47.6712,47.7374,7400.0
2011-10-27 14:30:00,64.91,64.92,64.84,64.87,8100.0,47.7669,47.7742,47.7153,47.7374,8100.0
2011-10-27 14:35:00,64.87,65.0,64.85,64.98,13900.0,47.7374,47.8331,47.7227,47.8184,13900.0
2011-10-27 14:40:00,64.98,65.0,64.93,64.96,21800.0,47.8184,47.8331,47.7816,47.8037,21800.0
2011-10-27 14:45:00,64.97,65.01,64.87,64.87,8700.0,47.811,47.8404,47.7374,47.7374,8700.0
2011-10-27 14:50:00,64.87,64.91,64.84,64.86,16200.0,47.7374,47.7669,47.7153,47.7301,16200.0
2011-10-27 14:55:00,64.86,64.95,64.86,64.89,12100.0,47.7301,47.7963,47.7301,47.7521,12100.0
2011-10-27 15:00:00,64.89,64.97,64.86,64.93,13900.0,47.7521,47.811,47.7301,47.7816,13900.0
2011-10-27 15:05:00,64.93,65.03,64.91,64.97,23800.0,47.7816,47.8552,47.7669,47.811,23800.0
2011-10-27 15:10:00,64.97,65.03,64.97,65.0,26700.0,47.811,47.8552,47.811,47.8331,26700.0
2011-10-27 15:15:00,64.99,65.12,64.98,65.11,17000.0,47.8257,47.9214,47.8184,47.914,17000.0
2011-10-27 15:20:00,65.12,65.24,65.11,65.23,21400.0,47.9214,48.0097,47.914,48.0023,21400.0
2011-10-27 15:25:00,65.2,65.27,65.12,65.12,19200.0,47.9803,48.0318,47.9214,47.9214,19200.0
2011-10-27 15:30:00,65.11,65.16,65.06,65.06,18700.0,47.914,47.9508,47.8772,47.8772,18700.0
2011-10-27 15:35:00,65.07,65.1,64.97,65.02,48800.0,47.8846,47.9067,47.811,47.8478,48800.0
2011-10-27 15:40:00,65.03,65.08,65.0,65.04,23100.0,47.8552,47.892,47.8331,47.8625,23100.0
2011-10-27 15:45:00,65.04,65.04,64.65,64.73,20700.0,47.8625,47.8625,47.5755,47.6344,20700.0
2011-10-27 15:50:00,64.76,64.76,64.6,64.61,46400.0,47.6565,47.6565,47.5387,47.5461,46400.0
2011-10-27 15:55:00,64.6,64.86,64.54,64.84,33200.0,47.5387,47.7301,47.4946,47.7153,33200.0
2011-10-28 09:30:00,64.57,64.58,64.44,64.48,105400.0,47.5167,47.524,47.421,47.4504,105400.0
2011-10-28 09:35:00,64.47,64.7,64.42,64.69,185300.0,47.4431,47.6123,47.4063,47.605,185300.0
2011-10-28 09:40:00,64.7,64.71,64.55,64.62,78400.0,47.6123,47.6197,47.5019,47.5534,78400.0
2011-10-28 09:45:00,64.61,64.65,64.42,64.44,72200.0,47.5461,47.5755,47.4063,47.421,72200.0
2011-10-28 09:50:00,64.44,64.45,64.38,64.43,176900.0,47.421,47.4283,47.3768,47.4136,176900.0
2011-10-28 09:55:00,64.46,64.53,64.36,64.52,199300.0,47.4357,47.4872,47.3621,47.4799,199300.0
2011-10-28 10:00:00,64.51,64.54,64.41,64.42,261900.0,47.4725,47.4946,47.3989,47.4063,261900.0
2011-10-28 10:05:00,64.42,64.46,64.33,64.45,145000.0,47.4063,47.4357,47.34,47.4283,145000.0
2011-10-28 10:10:00,64.45,64.55,64.4,64.4,91700.0,47.4283,47.5019,47.3916,47.3916,91700.0
2011-10-28 10:15:00,64.4,64.53,64.37,64.48,106000.0,47.3916,47.4872,47.3695,47.4504,106000.0
2011-10-28 10:20:00,64.47,64.59,64.47,64.56,91400.0,47.4431,47.5314,47.4431,47.5093,91400.0
2011-10-28 10:25:00,64.56,64.62,64.51,64.53,47400.0,47.5093,47.5534,47.4725,47.4872,47400.0
2011-10-28 10:30:00,64.55,64.65,64.52,64.65,35400.0,47.5019,47.5755,47.4799,47.5755,35400.0
2011-10-28 10:35:00,64.64,64.73,64.6,64.72,51800.0,47.5682,47.6344,47.5387,47.627,51800.0
2011-10-28 10:40:00,64.74,64.75,64.64,64.67,28000.0,47.6418,47.6491,47.5682,47.5902,28000.0
2011-10-28 10:45:00,64.66,64.67,64.59,64.63,21500.0,47.5829,47.5902,47.5314,47.5608,21500.0
2011-10-28 10:50:00,64.64,64.68,64.58,64.68,46400.0,47.5682,47.5976,47.524,47.5976,46400.0
2011-10-28 10:55:00,64.67,64.74,64.63,64.72,20800.0,47.5902,47.6418,47.5608,47.627,20800.0
2011-10-28 11:00:00,64.72,64.75,64.7,64.73,35500.0,47.627,47.6491,47.6123,47.6344,35500.0
2011-10-28 11:05:00,64.74,64.84,64.71,64.83,19500.0,47.6418,47.7153,47.6197,47.708,19500.0
2011-10-28 11:10:00,64.83,64.84,64.79,64.82,31800.0,47.708,47.7153,47.6786,47.7006,31800.0
2011-10-28 11:15:00,64.84,64.84,64.75,64.75,28600.0,47.7153,47.7153,47.6491,47.6491,28600.0
2011-10-28 11:20:00,64.76,64.82,64.75,64.79,17900.0,47.6565,47.7006,47.6491,47.6786,17900.0
2011-10-28 11:25:00,64.78,64.78,64.71,64.74,24700.0,47.6712,47.6712,47.6197,47.6418,24700.0
2011-10-28 11:30:00,64.76,64.84,64.76,64.8,34000.0,47.6565,47.7153,47.6565,47.6859,34000.0
2011-10-28 11:35:00,64.81,64.83,64.69,64.7,28800.0,47.6933,47.708,47.605,47.6123,28800.0
2011-10-28 11:40:00,64.7,64.7,64.62,64.63,29300.0,47.6123,47.6123,47.5534,47.5608,29300.0
2011-10-28 11:45:00,64.63,64.67,64.59,64.63,22200.0,47.5608,47.5902,47.5314,47.5608,22200.0
2011-10-28 11:50:00,64.63,64.66,64.58,64.58,19800.0,47.5608,47.5829,47.524,47.524,19800.0
2011-10-28 11:55:00,64.58,64.59,64.53,64.55,18200.0,47.524,47.5314,47.4872,47.5019,18200.0
2011-10-28 12:00:00,64.52,64.61,64.52,64.6,26300.0,47.4799,47.5461,47.4799,47.5387,26300.0
2011-10-28 12:05:00,64.59,64.61,64.57,64.6,23600.0,47.5314,47.5461,47.5167,47.5387,23600.0
2011-10-28 12:10:00,64.61,64.67,64.6,64.66,22600.0,47.5461,47.5902,47.5387,47.5829,22600.0
2011-10-28 12:15:00,64.67,64.68,64.62,64.64,27800.0,47.5902,47.5976,47.5534,47.5682,27800.0
2011-10-28 12:20:00,64.62,64.65,64.6,64.6,33400.0,47.5534,47.5755,47.5387,47.5387,33400.0
2011-10-28 12:25:00,64.6,64.6,64.5,64.52,21600.0,47.5387,47.5387,47.4651,47.4799,21600.0
2011-10-28 12:30:00,64.52,64.59,64.5,64.58,14000.0,47.4799,47.5314,47.4651,47.524,14000.0
2011-10-28 12:35:00,64.58,64.61,64.55,64.57,18300.0,47.524,47.5461,47.5019,47.5167,18300.0
2011-10-28 12:40:00,64.58,64.61,64.56,64.58,15400.0,47.524,47.5461,47.5093,47.524,15400.0
2011-10-28 12:45:00,64.56,64.65,64.54,64.65,22500.0,47.5093,47.5755,47.4946,47.5755,22500.0
2011-10-28 12:50:00,64.65,64.65,64.57,64.59,20200.0,47.5755,47.5755,47.5167,47.5314,20200.0
2011-10-28 12:55:00,64.6,64.68,64.59,64.68,14300.0,47.5387,47.5976,47.5314,47.5976,14300.0
2011-10-28 13:00:00,64.68,64.73,64.67,64.72,19200.0,47.5976,47.6344,47.5902,47.627,19200.0
2011-10-28 13:05:00,64.7,64.71,64.62,64.64,15600.0,47.6123,47.6197,47.5534,47.5682,15600.0
2011-10-28 13:10:00,64.65,64.67,64.63,64.64,17900.0,47.5755,47.5902,47.5608,47.5682,17900.0
2011-10-28 13:15:00,64.64,64.7,64.63,64.66,39300.0,47.5682,47.6123,47.5608,47.5829,39300.0
2011-10-28 13:20:00,64.67,64.77,64.67,64.74,18700.0,47.5902,47.6638,47.5902,47.6418,18700.0
2011-10-28 13:25:00,64.76,64.83,64.76,64.78,66900.0,47.6565,47.708,47.6565,47.6712,66900.0
2011-10-28 13:30:00,64.78,64.79,64.72,64.75,40800.0,47.6712,47.6786,47.627,47.6491,40800.0
2011-10-28 13:35:00,64.75,64.78,64.73,64.74,19900.0,47.6491,47.6712,47.6344,47.6418,19900.0
2011-10-28 13:40:00,64.75,64.75,64.66,64.69,22000.0,47.6491,47.6491,47.5829,47.605,22000.0
2011-10-28 13:45:00,64.71,64.71,64.61,64.63,32900.0,47.6197,47.6197,47.5461,47.5608,32900.0
2011-10-28 13:50:00,64.63,64.69,64.63,64.66,21900.0,47.5608,47.605,47.5608,47.5829,21900.0
2011-10-28 13:55:00,64.66,64.74,64.65,64.72,58800.0,47.5829,47.6418,47.5755,47.627,58800.0
2011-10-28 14:00:00,64.72,64.76,64.69,64.73,57000.0,47.627,47.6565,47.605,47.6344,57000.0
2011-10-28 14:05:00,64.71,64.72,64.58,64.68,47900.0,47.6197,47.627,47.524,47.5976,47900.0
2011-10-28 14:10:00,64.68,64.68,64.62,64.65,46900.0,47.5976,47.5976,47.5534,47.5755,46900.0
2011-10-28 14:15:00,64.66,64.67,64.53,64.55,34400.0,47.5829,47.5902,47.4872,47.5019,34400.0
2011-10-28 14:20:00,64.56,64.59,64.55,64.58,21800.0,47.5093,47.5314,47.5019,47.524,21800.0
2011-10-28 14:25:00,64.59,64.62,64.56,64.6,23900.0,47.5314,47.5534,47.5093,47.5387,23900.0
2011-10-28 14:30:00,64.59,64.67,64.59,64.66,32600.0,47.5314,47.5902,47.5314,47.5829,32600.0
2011-10-28 14:35:00,64.65,64.67,64.57,64.58,21200.0,47.5755,47.5902,47.5167,47.524,21200.0
2011-10-28 14:40:00,64.59,64.67,64.59,64.67,30000.0,47.5314,47.5902,47.5314,47.5902,30000.0
2011-10-28 14:45:00,64.67,64.67,64.62,64.63,21300.0,47.5902,47.5902,47.5534,47.5608,21300.0
2011-10-28 14:50:00,64.62,64.69,64.61,64.64,38700.0,47.5534,47.605,47.5461,47.5682,38700.0
2011-10-28 14:55:00,64.63,64.64,64.56,64.62,41700.0,47.5608,47.5682,47.5093,47.5534,41700.0
2011-10-28 15:00:00,64.62,64.77,64.62,64.74,74400.0,47.5534,47.6638,47.5534,47.6418,74400.0
2011-10-28 15:05:00,64.74,64.78,64.72,64.73,54000.0,47.6418,47.6712,47.627,47.6344,54000.0
2011-10-28 15:10:00,64.73,64.73,64.66,64.66,114300.0,47.6344,47.6344,47.5829,47.5829,114300.0
2011-10-28 15:15:00,64.67,64.69,64.56,64.58,145000.0,47.5902,47.605,47.5093,47.524,145000.0
2011-10-28 15:20:00,64.59,64.67,64.58,64.64,41700.0,47.5314,47.5902,47.524,47.5682,41700.0
2011-10-28 15:25:00,64.65,64.7,64.63,64.68,116700.0,47.5755,47.6123,47.5608,47.5976,116700.0
2011-10-28 15:30:00,64.67,64.67,64.58,64.65,36500.0,47.5902,47.5902,47.524,47.5755,36500.0
2011-10-28 15:35:00,64.65,64.74,64.58,64.73,38000.0,47.5755,47.6418,47.524,47.6344,38000.0
2011-10-28 15:40:00,64.72,64.81,64.7,64.78,43900.0,47.627,47.6933,47.6123,47.6712,43900.0
2011-10-28 15:45:00,64.78,64.81,64.7,64.79,65900.0,47.6712,47.6933,47.6123,47.6786,65900.0
2011-10-28 15:50:00,64.8,64.9,64.78,64.87,98100.0,47.6859,47.7595,47.6712,47.7374,98100.0
2011-10-28 15:55:00,64.87,64.88,64.77,64.79,83300.0,47.7374,47.7448,47.6638,47.6786,83300.0
2011-10-31 09:30:00,63.97,64.09,63.92,63.92,51200.0,47.0751,47.1634,47.0383,47.0383,51200.0
2011-10-31 09:35:00,63.9,63.92,63.83,63.92,49800.0,47.0236,47.0383,46.9721,47.0383,49800.0
2011-10-31 09:40:00,63.91,63.92,63.77,63.81,42700.0,47.031,47.0383,46.9279,46.9574,42700.0
2011-10-31 09:45:00,63.78,63.84,63.73,63.8,26200.0,46.9353,46.9795,46.8985,46.95,26200.0
2011-10-31 09:50:00,63.79,63.88,63.76,63.83,19500.0,46.9427,47.0089,46.9206,46.9721,19500.0
2011-10-31 09:55:00,63.83,63.83,63.74,63.79,11100.0,46.9721,46.9721,46.9059,46.9427,11100.0
2011-10-31 10:00:00,63.79,63.8,63.71,63.74,21000.0,46.9427,46.95,46.8838,46.9059,21000.0
2011-10-31 10:05:00,63.75,63.84,63.75,63.82,87300.0,46.9132,46.9795,46.9132,46.9647,87300.0
2011-10-31 10:10:00,63.83,63.93,63.82,63.9,55500.0,46.9721,47.0457,46.9647,47.0236,55500.0
2011-10-31 10:15:00,63.89,63.93,63.79,63.8,39600.0,47.0162,47.0457,46.9427,46.95,39600.0
2011-10-31 10:20:00,63.8,63.84,63.76,63.76,28400.0,46.95,46.9795,46.9206,46.9206,28400.0
2011-10-31 10:25:00,63.77,63.82,63.74,63.79,25100.0,46.9279,46.9647,46.9059,46.9427,25100.0
2011-10-31 10:30:00,63.77,63.93,63.76,63.91,156100.0,46.9279,47.0457,46.9206,47.031,156100.0
2011-10-31 10:35:00,63.91,63.92,63.86,63.92,18300.0,47.031,47.0383,46.9942,47.0383,18300.0
2011-10-31 10:40:00,63.92,63.93,63.83,63.84,15800.0,47.0383,47.0457,46.9721,46.9795,15800.0
2011-10-31 10:45:00,63.85,63.87,63.79,63.81,26200.0,46.9868,47.0015,46.9427,46.9574,26200.0
2011-10-31 10:50:00,63.83,63.92,63.81,63.81,21700.0,46.9721,47.0383,46.9574,46.9574,21700.0
2011-10-31 10:55:00,63.8,63.88,63.78,63.82,21200.0,46.95,47.0089,46.9353,46.9647,21200.0
2011-10-31 11:00:00,63.83,63.94,63.79,63.8,47600.0,46.9721,47.053,46.9427,46.95,47600.0
2011-10-31 11:05:00,63.8,63.89,63.78,63.88,24700.0,46.95,47.0162,46.9353,47.0089,24700.0
2011-10-31 11:10:00,63.92,63.92,63.79,63.79,18700.0,47.0383,47.0383,46.9427,46.9427,18700.0
2011-10-31 11:15:00,63.78,63.78,63.69,63.69,31200.0,46.9353,46.9353,46.8691,46.8691,31200.0
2011-10-31 11:20:00,63.69,63.76,63.68,63.76,18400.0,46.8691,46.9206,46.8617,46.9206,18400.0
2011-10-31 11:25:00,63.77,63.78,63.68,63.76,42700.0,46.9279,46.9353,46.8617,46.9206,42700.0
2011-10-31 11:30:00,63.74,63.82,63.74,63.78,22500.0,46.9059,46.9647,46.9059,46.9353,22500.0
2011-10-31 11:35:00,63.77,63.81,63.76,63.78,9800.0,46.9279,46.9574,46.9206,46.9353,9800.0
2011-10-31 11:40:00,63.78,63.86,63.77,63.85,44700.0,46.9353,46.9942,46.9279,46.9868,44700.0
2011-10-31 11:45:00,63.84,63.87,63.83,63.86,32400.0,46.9795,47.0015,46.9721,46.9942,32400.0
2011-10-31 11:50:00,63.86,63.88,63.83,63.86,18900.0,46.9942,47.0089,46.9721,46.9942,18900.0
2011-10-31 11:55:00,63.85,63.85,63.79,63.82,8900.0,46.9868,46.9868,46.9427,46.9647,8900.0
2011-10-31 12:00:00,63.82,63.84,63.8,63.82,17800.0,46.9647,46.9795,46.95,46.9647,17800.0
2011-10-31 12:05:00,63.82,63.85,63.79,63.82,10800.0,46.9647,46.9868,46.9427,46.9647,10800.0
2011-10-31 12:10:00,63.84,63.87,63.84,63.86,24800.0,46.9795,47.0015,46.9795,46.9942,24800.0
2011-10-31 12:15:00,63.85,63.85,63.73,63.76,13300.0,46.9868,46.9868,46.8985,46.9206,13300.0
2011-10-31 12:20:00,63.75,63.77,63.73,63.74,14700.0,46.9132,46.9279,46.8985,46.9059,14700.0
2011-10-31 12:25:00,63.73,63.73,63.61,63.61,16900.0,46.8985,46.8985,46.8102,46.8102,16900.0
2011-10-31 12:30:00,63.62,63.67,63.6,63.63,16000.0,46.8176,46.8544,46.8028,46.8249,16000.0
2011-10-31 12:35:00,63.61,63.68,63.61,63.67,10800.0,46.8102,46.8617,46.8102,46.8544,10800.0
2011-10-31 12:40:00,63.68,63.72,63.67,63.72,15000.0,46.8617,46.8911,46.8544,46.8911,15000.0
2011-10-31 12:45:00,63.71,63.75,63.68,63.71,12900.0,46.8838,46.9132,46.8617,46.8838,12900.0
2011-10-31 12:50:00,63.71,63.72,63.68,63.7,25600.0,46.8838,46.8911,46.8617,46.8764,25600.0
2011-10-31 12:55:00,63.69,63.73,63.69,63.72,36900.0,46.8691,46.8985,46.8691,46.8911,36900.0
2011-10-31 13:00:00,63.72,63.85,63.71,63.82,16100.0,46.8911,46.9868,46.8838,46.9647,16100.0
2011-10-31 13:05:00,63.82,63.84,63.8,63.81,6200.0,46.9647,46.9795,46.95,46.9574,6200.0
2011-10-31 13:10:00,63.82,63.87,63.82,63.86,16700.0,46.9647,47.0015,46.9647,46.9942,16700.0
2011-10-31 13:15:00,63.85,63.88,63.83,63.83,9000.0,46.9868,47.0089,46.9721,46.9721,9000.0
2011-10-31 13:20:00,63.83,63.85,63.8,63.8,11100.0,46.9721,46.9868,46.95,46.95,11100.0
2011-10-31 13:25:00,63.8,63.8,63.77,63.78,50700.0,46.95,46.95,46.9279,46.9353,50700.0
2011-10-31 13:30:00,63.78,63.82,63.76,63.79,22200.0,46.9353,46.9647,46.9206,46.9427,22200.0
2011-10-31 13:35:00,63.78,63.91,63.78,63.9,14800.0,46.9353,47.031,46.9353,47.0236,14800.0
2011-10-31 13:40:00,63.89,63.95,63.89,63.94,17900.0,47.0162,47.0604,47.0162,47.053,17900.0
2011-10-31 13:45:00,63.96,64.0,63.93,64.0,9700.0,47.0678,47.0972,47.0457,47.0972,9700.0
2011-10-31 13:50:00,64.01,64.03,63.96,63.97,9700.0,47.1046,47.1193,47.0678,47.0751,9700.0
2011-10-31 13:55:00,63.97,63.98,63.91,63.94,46100.0,47.0751,47.0825,47.031,47.053,46100.0
2011-10-31 14:00:00,63.95,63.97,63.9,63.93,19500.0,47.0604,47.0751,47.0236,47.0457,19500.0
2011-10-31 14:05:00,63.93,63.93,63.86,63.87,52700.0,47.0457,47.0457,46.9942,47.0015,52700.0
2011-10-31 14:10:00,63.87,63.88,63.82,63.86,15400.0,47.0015,47.0089,46.9647,46.9942,15400.0
2011-10-31 14:15:00,63.86,63.87,63.81,63.85,23900.0,46.9942,47.0015,46.9574,46.9868,23900.0
2011-10-31 14:20:00,63.87,63.91,63.83,63.83,13100.0,47.0015,47.031,46.9721,46.9721,13100.0
2011-10-31 14:25:00,63.82,63.88,63.79,63.86,13700.0,46.9647,47.0089,46.9427,46.9942,13700.0
2011-10-31 14:30:00,63.86,63.9,63.84,63.87,9200.0,46.9942,47.0236,46.9795,47.0015,9200.0
2011-10-31 14:35:00,63.88,63.88,63.73,63.76,15000.0,47.0089,47.0089,46.8985,46.9206,15000.0
2011-10-31 14:40:00,63.76,63.79,63.73,63.75,62500.0,46.9206,46.9427,46.8985,46.9132,62500.0
2011-10-31 14:45:00,63.76,63.79,63.72,63.76,15400.0,46.9206,46.9427,46.8911,46.9206,15400.0
2011-10-31 14:50:00,63.76,63.83,63.76,63.83,15700.0,46.9206,46.9721,46.9206,46.9721,15700.0
2011-10-31 14:55:00,63.83,63.86,63.82,63.86,12800.0,46.9721,46.9942,46.9647,46.9942,12800.0
2011-10-31 15:00:00,63.82,63.82,63.73,63.73,25800.0,46.9647,46.9647,46.8985,46.8985,25800.0
2011-10-31 15:05:00,63.72,63.74,63.62,63.62,13000.0,46.8911,46.9059,46.8176,46.8176,13000.0
2011-10-31 15:10:00,63.61,63.66,63.55,63.55,26700.0,46.8102,46.847,46.766,46.766,26700.0
2011-10-31 15:15:00,63.55,63.58,63.45,63.45,45200.0,46.766,46.7881,46.6925,46.6925,45200.0
2011-10-31 15:20:00,63.45,63.5,63.41,63.47,24000.0,46.6925,46.7292,46.663,46.7072,24000.0
2011-10-31 15:25:00,63.47,63.47,63.38,63.38,22900.0,46.7072,46.7072,46.6409,46.6409,22900.0
2011-10-31 15:30:00,63.38,63.47,63.34,63.46,26300.0,46.6409,46.7072,46.6115,46.6998,26300.0
2011-10-31 15:35:00,63.46,63.54,63.45,63.53,339400.0,46.6998,46.7587,46.6925,46.7513,339400.0
2011-10-31 15:40:00,63.5,63.5,63.36,63.39,86500.0,46.7292,46.7292,46.6262,46.6483,86500.0
2011-10-31 15:45:00,63.39,63.4,63.23,63.32,67400.0,46.6483,46.6557,46.5306,46.5968,67400.0
2011-10-31 15:50:00,63.31,63.44,63.27,63.42,100300.0,46.5894,46.6851,46.56,46.6704,100300.0
2011-10-31 15:55:00,63.43,63.43,63.02,63.03,163900.0,46.6777,46.6777,46.376,46.3834,163900.0
2011-11-01 09:30:00,61.26,61.26,60.91,61.03,49400.0,45.0808,45.0808,44.8233,44.9116,49400.0
2011-11-01 09:35:00,61.04,61.31,61.04,61.24,48200.0,44.919,45.1176,44.919,45.0661,48200.0
2011-11-01 09:40:00,61.2,61.46,61.19,61.32,45600.0,45.0367,45.228,45.0293,45.125,45600.0
2011-11-01 09:45:00,61.33,61.43,61.31,61.32,35800.0,45.1324,45.2059,45.1176,45.125,35800.0
2011-11-01 09:50:00,61.3,61.47,61.28,61.44,37700.0,45.1103,45.2354,45.0956,45.2133,37700.0
2011-11-01 09:55:00,61.43,61.55,61.37,61.52,71800.0,45.2059,45.2943,45.1618,45.2722,71800.0
2011-11-01 10:00:00,61.51,61.62,61.25,61.61,140600.0,45.2648,45.3458,45.0735,45.3384,140600.0
2011-11-01 10:05:00,61.62,61.62,61.45,61.55,49700.0,45.3458,45.3458,45.2207,45.2943,49700.0
2011-11-01 10:10:00,61.56,61.75,61.5,61.7,49300.0,45.3016,45.4414,45.2575,45.4046,49300.0
2011-11-01 10:15:00,61.69,61.73,61.61,61.67,23200.0,45.3973,45.4267,45.3384,45.3826,23200.0
2011-11-01 10:20:00,61.66,61.69,61.56,61.66,30400.0,45.3752,45.3973,45.3016,45.3752,30400.0
2011-11-01 10:25:00,61.63,61.88,61.63,61.82,39400.0,45.3531,45.5371,45.3531,45.4929,39400.0
2011-11-01 10:30:00,61.82,61.94,61.76,61.93,21500.0,45.4929,45.5813,45.4488,45.5739,21500.0
2011-11-01 10:35:00,61.92,61.98,61.84,61.89,49400.0,45.5665,45.6107,45.5077,45.5445,49400.0
2011-11-01 10:40:00,61.89,61.93,61.74,61.78,24500.0,45.5445,45.5739,45.4341,45.4635,24500.0
2011-11-01 10:45:00,61.79,61.8,61.65,61.71,37900.0,45.4709,45.4782,45.3678,45.412,37900.0
2011-11-01 10:50:00,61.7,61.8,61.64,61.66,30800.0,45.4046,45.4782,45.3605,45.3752,30800.0
2011-11-01 10:55:00,61.66,61.8,61.56,61.57,70400.0,45.3752,45.4782,45.3016,45.309,70400.0
2011-11-01 11:00:00,61.58,61.66,61.49,61.49,31700.0,45.3163,45.3752,45.2501,45.2501,31700.0
2011-11-01 11:05:00,61.5,61.57,61.47,61.55,23300.0,45.2575,45.309,45.2354,45.2943,23300.0
2011-11-01 11:10:00,61.54,61.66,61.54,61.62,18700.0,45.2869,45.3752,45.2869,45.3458,18700.0
2011-11-01 11:15:00,61.62,61.73,61.61,61.71,26600.0,45.3458,45.4267,45.3384,45.412,26600.0
2011-11-01 11:20:00,61.72,61.73,61.61,61.61,23900.0,45.4194,45.4267,45.3384,45.3384,23900.0
2011-11-01 11:25:00,61.62,61.68,61.51,61.55,18900.0,45.3458,45.3899,45.2648,45.2943,18900.0
2011-11-01 11:30:00,61.55,61.57,61.35,61.37,32000.0,45.2943,45.309,45.1471,45.1618,32000.0
2011-11-01 11:35:00,61.36,61.42,61.3,61.33,30400.0,45.1544,45.1986,45.1103,45.1324,30400.0
2011-11-01 11:40:00,61.33,61.38,61.21,61.25,30400.0,45.1324,45.1692,45.0441,45.0735,30400.0
2011-11-01 11:45:00,61.25,61.35,61.15,61.23,32700.0,45.0735,45.1471,44.9999,45.0588,32700.0
2011-11-01 11:50:00,61.23,61.24,61.09,61.15,43300.0,45.0588,45.0661,44.9557,44.9999,43300.0
2011-11-01 11:55:00,61.17,61.23,61.15,61.16,11800.0,45.0146,45.0588,44.9999,45.0073,11800.0
2011-11-01 12:00:00,61.15,61.16,61.0,61.09,33400.0,44.9999,45.0073,44.8895,44.9557,33400.0
2011-11-01 12:05:00,61.07,61.31,61.05,61.26,75800.0,44.941,45.1176,44.9263,45.0808,75800.0
2011-11-01 12:10:00,61.25,61.38,61.23,61.29,26000.0,45.0735,45.1692,45.0588,45.1029,26000.0
2011-11-01 12:15:00,61.28,61.28,61.11,61.13,605300.0,45.0956,45.0956,44.9705,44.9852,605300.0
2011-11-01 12:20:00,61.1,61.16,61.07,61.16,14800.0,44.9631,45.0073,44.941,45.0073,14800.0
2011-11-01 12:25:00,61.14,61.25,61.13,61.18,29500.0,44.9925,45.0735,44.9852,45.022,29500.0
2011-11-01 12:30:00,61.16,61.34,61.1,61.3,32400.0,45.0073,45.1397,44.9631,45.1103,32400.0
2011-11-01 12:35:00,61.27,61.4,61.26,61.4,28900.0,45.0882,45.1839,45.0808,45.1839,28900.0
2011-11-01 12:40:00,61.4,61.41,61.23,61.29,29200.0,45.1839,45.1912,45.0588,45.1029,29200.0
2011-11-01 12:45:00,61.25,61.29,61.13,61.17,20900.0,45.0735,45.1029,44.9852,45.0146,20900.0
2011-11-01 12:50:00,61.16,61.17,61.04,61.05,21600.0,45.0073,45.0146,44.919,44.9263,21600.0
2011-11-01 12:55:00,61.05,61.13,61.05,61.05,16000.0,44.9263,44.9852,44.9263,44.9263,16000.0
2011-11-01 13:00:00,61.03,61.08,60.97,61.04,25700.0,44.9116,44.9484,44.8674,44.919,25700.0
2011-11-01 13:05:00,61.03,61.18,61.03,61.12,19000.0,44.9116,45.022,44.9116,44.9778,19000.0
2011-11-01 13:10:00,61.07,61.14,61.04,61.08,21700.0,44.941,44.9925,44.919,44.9484,21700.0
2011-11-01 13:15:00,61.08,61.2,61.07,61.1,22600.0,44.9484,45.0367,44.941,44.9631,22600.0
2011-11-01 13:20:00,61.11,61.11,60.95,60.99,30800.0,44.9705,44.9705,44.8527,44.8822,30800.0
2011-11-01 13:25:00,60.98,61.49,60.95,61.43,80100.0,44.8748,45.2501,44.8527,45.2059,80100.0
2011-11-01 13:30:00,61.44,61.62,61.33,61.55,83600.0,45.2133,45.3458,45.1324,45.2943,83600.0
2011-11-01 13:35:00,61.55,61.63,61.42,61.47,49900.0,45.2943,45.3531,45.1986,45.2354,49900.0
2011-11-01 13:40:00,61.45,61.69,61.45,61.67,26900.0,45.2207,45.3973,45.2207,45.3826,26900.0
2011-11-01 13:45:00,61.66,61.81,61.64,61.67,27700.0,45.3752,45.4856,45.3605,45.3826,27700.0
2011-11-01 13:50:00,61.67,61.78,61.56,61.59,39700.0,45.3826,45.4635,45.3016,45.3237,39700.0
2011-11-01 13:55:00,61.59,61.6,61.32,61.4,47600.0,45.3237,45.3311,45.125,45.1839,47600.0
2011-11-01 14:00:00,61.4,61.56,61.35,61.48,38200.0,45.1839,45.3016,45.1471,45.2427,38200.0
2011-11-01 14:05:00,61.49,61.67,61.44,61.66,20000.0,45.2501,45.3826,45.2133,45.3752,20000.0
2011-11-01 14:10:00,61.63,61.7,61.56,61.7,20500.0,45.3531,45.4046,45.3016,45.4046,20500.0
2011-11-01 14:15:00,61.7,61.72,61.54,61.61,24800.0,45.4046,45.4194,45.2869,45.3384,24800.0
2011-11-01 14:20:00,61.61,61.83,61.58,61.83,23100.0,45.3384,45.5003,45.3163,45.5003,23100.0
2011-11-01 14:25:00,61.83,61.91,61.79,61.81,39800.0,45.5003,45.5592,45.4709,45.4856,39800.0
2011-11-01 14:30:00,61.78,61.88,61.73,61.83,33400.0,45.4635,45.5371,45.4267,45.5003,33400.0
2011-11-01 14:35:00,61.83,61.85,61.63,61.66,55400.0,45.5003,45.515,45.3531,45.3752,55400.0
2011-11-01 14:40:00,61.65,61.74,61.6,61.72,49500.0,45.3678,45.4341,45.3311,45.4194,49500.0
2011-11-01 14:45:00,61.71,61.79,61.64,61.67,38600.0,45.412,45.4709,45.3605,45.3826,38600.0
2011-11-01 14:50:00,61.64,61.74,61.44,61.5,24100.0,45.3605,45.4341,45.2133,45.2575,24100.0
2011-11-01 14:55:00,61.5,61.51,61.42,61.5,25300.0,45.2575,45.2648,45.1986,45.2575,25300.0
2011-11-01 15:00:00,61.48,61.53,61.26,61.31,27300.0,45.2427,45.2795,45.0808,45.1176,27300.0
2011-11-01 15:05:00,61.29,61.35,61.2,61.25,27800.0,45.1029,45.1471,45.0367,45.0735,27800.0
2011-11-01 15:10:00,61.27,61.46,61.22,61.46,36400.0,45.0882,45.228,45.0514,45.228,36400.0
2011-11-01 15:15:00,61.47,61.47,61.25,61.39,33900.0,45.2354,45.2354,45.0735,45.1765,33900.0
2011-11-01 15:20:00,61.41,61.44,61.2,61.23,24900.0,45.1912,45.2133,45.0367,45.0588,24900.0
2011-11-01 15:25:00,61.23,61.38,61.23,61.36,25800.0,45.0588,45.1692,45.0588,45.1544,25800.0
2011-11-01 15:30:00,61.35,61.58,61.33,61.46,37100.0,45.1471,45.3163,45.1324,45.228,37100.0
2011-11-01 15:35:00,61.46,61.65,61.46,61.65,43500.0,45.228,45.3678,45.228,45.3678,43500.0
2011-11-01 15:40:00,61.63,61.63,61.31,61.35,87200.0,45.3531,45.3531,45.1176,45.1471,87200.0
2011-11-01 15:45:00,61.35,61.36,61.03,61.19,131700.0,45.1471,45.1544,44.9116,45.0293,131700.0
2011-11-01 15:50:00,61.17,61.18,60.93,61.02,145700.0,45.0146,45.022,44.838,44.9042,145700.0
2011-11-01 15:55:00,61.0,61.14,60.99,61.07,56000.0,44.8895,44.9925,44.8822,44.941,56000.0
2011-11-02 09:30:00,62.02,62.21,62.02,62.15,17700.0,45.6401,45.7799,45.6401,45.7358,17700.0
2011-11-02 09:35:00,62.13,62.14,61.94,61.95,22800.0,45.7211,45.7284,45.5813,45.5886,22800.0
2011-11-02 09:40:00,61.95,62.04,61.92,62.01,25900.0,45.5886,45.6548,45.5665,45.6328,25900.0
2011-11-02 09:45:00,62.04,62.04,61.92,61.95,10700.0,45.6548,45.6548,45.5665,45.5886,10700.0
2011-11-02 09:50:00,61.91,61.93,61.82,61.86,65700.0,45.5592,45.5739,45.4929,45.5224,65700.0
2011-11-02 09:55:00,61.82,61.88,61.81,61.88,20100.0,45.4929,45.5371,45.4856,45.5371,20100.0
2011-11-02 10:00:00,61.89,61.96,61.79,61.81,25900.0,45.5445,45.596,45.4709,45.4856,25900.0
2011-11-02 10:05:00,61.83,61.94,61.78,61.93,13200.0,45.5003,45.5813,45.4635,45.5739,13200.0
2011-11-02 10:10:00,61.94,62.01,61.9,62.0,9500.0,45.5813,45.6328,45.5518,45.6254,9500.0
2011-11-02 10:15:00,62.01,62.02,61.95,61.99,7900.0,45.6328,45.6401,45.5886,45.618,7900.0
2011-11-02 10:20:00,61.95,62.02,61.93,62.02,16400.0,45.5886,45.6401,45.5739,45.6401,16400.0
2011-11-02 10:25:00,62.04,62.08,62.0,62.06,14000.0,45.6548,45.6843,45.6254,45.6696,14000.0
2011-11-02 10:30:00,62.05,62.05,61.92,61.96,16300.0,45.6622,45.6622,45.5665,45.596,16300.0
2011-11-02 10:35:00,61.93,62.05,61.93,62.03,5400.0,45.5739,45.6622,45.5739,45.6475,5400.0
2011-11-02 10:40:00,62.05,62.13,62.03,62.13,11100.0,45.6622,45.7211,45.6475,45.7211,11100.0
2011-11-02 10:45:00,62.12,62.26,62.09,62.26,19800.0,45.7137,45.8167,45.6916,45.8167,19800.0
2011-11-02 10:50:00,62.27,62.38,62.24,62.31,49300.0,45.8241,45.905,45.802,45.8535,49300.0
2011-11-02 10:55:00,62.33,62.36,62.26,62.29,10400.0,45.8683,45.8903,45.8167,45.8388,10400.0
2011-11-02 11:00:00,62.29,62.33,62.29,62.29,3400.0,45.8388,45.8683,45.8388,45.8388,3400.0
2011-11-02 11:05:00,62.29,62.39,62.29,62.35,31800.0,45.8388,45.9124,45.8388,45.883,31800.0
2011-11-02 11:10:00,62.35,62.36,62.29,62.29,10800.0,45.883,45.8903,45.8388,45.8388,10800.0
2011-11-02 11:15:00,62.3,62.41,62.29,62.39,10700.0,45.8462,45.9271,45.8388,45.9124,10700.0
2011-11-02 11:20:00,62.39,62.41,62.36,62.41,8900.0,45.9124,45.9271,45.8903,45.9271,8900.0
2011-11-02 11:25:00,62.41,62.41,62.3,62.32,25100.0,45.9271,45.9271,45.8462,45.8609,25100.0
2011-11-02 11:30:00,62.33,62.33,62.26,62.31,21100.0,45.8683,45.8683,45.8167,45.8535,21100.0
2011-11-02 11:35:00,62.31,62.31,62.26,62.29,7100.0,45.8535,45.8535,45.8167,45.8388,7100.0
2011-11-02 11:40:00,62.29,62.32,62.28,62.29,20500.0,45.8388,45.8609,45.8315,45.8388,20500.0
2011-11-02 11:45:00,62.3,62.34,62.25,62.25,19400.0,45.8462,45.8756,45.8094,45.8094,19400.0
2011-11-02 11:50:00,62.27,62.27,62.22,62.25,21400.0,45.8241,45.8241,45.7873,45.8094,21400.0
2011-11-02 11:55:00,62.25,62.28,62.23,62.24,5900.0,45.8094,45.8315,45.7947,45.802,5900.0
2011-11-02 12:00:00,62.25,62.25,62.18,62.22,29200.0,45.8094,45.8094,45.7579,45.7873,29200.0
2011-11-02 12:05:00,62.22,62.24,62.17,62.19,99300.0,45.7873,45.802,45.7505,45.7652,99300.0
2011-11-02 12:10:00,62.2,62.27,62.2,62.24,13200.0,45.7726,45.8241,45.7726,45.802,13200.0
2011-11-02 12:15:00,62.23,62.23,62.1,62.12,43100.0,45.7947,45.7947,45.699,45.7137,43100.0
2011-11-02 12:20:00,62.13,62.16,62.1,62.12,26500.0,45.7211,45.7432,45.699,45.7137,26500.0
2011-11-02 12:25:00,62.14,62.21,62.13,62.21,12800.0,45.7284,45.7799,45.7211,45.7799,12800.0
2011-11-02 12:30:00,62.17,62.27,62.1,62.11,8900.0,45.7505,45.8241,45.699,45.7064,8900.0
2011-11-02 12:35:00,62.06,62.21,62.01,62.16,45200.0,45.6696,45.7799,45.6328,45.7432,45200.0
2011-11-02 12:40:00,62.16,62.32,62.1,62.13,45700.0,45.7432,45.8609,45.699,45.7211,45700.0
2011-11-02 12:45:00,62.12,62.13,61.98,61.99,26800.0,45.7137,45.7211,45.6107,45.618,26800.0
2011-11-02 12:50:00,61.98,62.04,61.97,61.97,31400.0,45.6107,45.6548,45.6033,45.6033,31400.0
2011-11-02 12:55:00,61.99,62.04,61.87,61.89,20000.0,45.618,45.6548,45.5297,45.5445,20000.0
2011-11-02 13:00:00,61.89,61.91,61.69,61.75,71000.0,45.5445,45.5592,45.3973,45.4414,71000.0
2011-11-02 13:05:00,61.68,61.82,61.68,61.75,28400.0,45.3899,45.4929,45.3899,45.4414,28400.0
2011-11-02 13:10:00,61.76,61.83,61.76,61.81,17700.0,45.4488,45.5003,45.4488,45.4856,17700.0
2011-11-02 13:15:00,61.77,61.78,61.69,61.72,7800.0,45.4562,45.4635,45.3973,45.4194,7800.0
2011-11-02 13:20:00,61.69,61.69,61.54,61.56,17000.0,45.3973,45.3973,45.2869,45.3016,17000.0
2011-11-02 13:25:00,61.57,61.73,61.57,61.72,18200.0,45.309,45.4267,45.309,45.4194,18200.0
2011-11-02 13:30:00,61.7,61.79,61.68,61.77,18800.0,45.4046,45.4709,45.3899,45.4562,18800.0
2011-11-02 13:35:00,61.77,61.79,61.75,61.75,5800.0,45.4562,45.4709,45.4414,45.4414,5800.0
2011-11-02 13:40:00,61.75,61.83,61.72,61.81,25600.0,45.4414,45.5003,45.4194,45.4856,25600.0
2011-11-02 13:45:00,61.84,61.91,61.84,61.89,34100.0,45.5077,45.5592,45.5077,45.5445,34100.0
2011-11-02 13:50:00,61.89,61.89,61.75,61.75,19600.0,45.5445,45.5445,45.4414,45.4414,19600.0
2011-11-02 13:55:00,61.74,61.76,61.69,61.71,64900.0,45.4341,45.4488,45.3973,45.412,64900.0
2011-11-02 14:00:00,61.7,61.74,61.57,61.74,57600.0,45.4046,45.4341,45.309,45.4341,57600.0
2011-11-02 14:05:00,61.73,61.83,61.7,61.74,76100.0,45.4267,45.5003,45.4046,45.4341,76100.0
2011-11-02 14:10:00,61.73,61.73,61.62,61.66,49100.0,45.4267,45.4267,45.3458,45.3752,49100.0
2011-11-02 14:15:00,61.66,61.79,61.65,61.7,27200.0,45.3752,45.4709,45.3678,45.4046,27200.0
2011-11-02 14:20:00,61.72,61.82,61.65,61.65,27800.0,45.4194,45.4929,45.3678,45.3678,27800.0
2011-11-02 14:25:00,61.66,61.73,61.66,61.69,24200.0,45.3752,45.4267,45.3752,45.3973,24200.0
2011-11-02 14:30:00,61.69,61.85,61.65,61.85,39100.0,45.3973,45.515,45.3678,45.515,39100.0
2011-11-02 14:35:00,61.86,61.94,61.85,61.86,50100.0,45.5224,45.5813,45.515,45.5224,50100.0
2011-11-02 14:40:00,61.86,61.86,61.78,61.81,55400.0,45.5224,45.5224,45.4635,45.4856,55400.0
2011-11-02 14:45:00,61.8,61.95,61.8,61.91,34100.0,45.4782,45.5886,45.4782,45.5592,34100.0
2011-11-02 14:50:00,61.91,62.01,61.91,61.93,46400.0,45.5592,45.6328,45.5592,45.5739,46400.0
2011-11-02 14:55:00,61.94,62.07,61.94,62.01,39600.0,45.5813,45.6769,45.5813,45.6328,39600.0
2011-11-02 15:00:00,62.02,62.03,61.89,61.93,46400.0,45.6401,45.6475,45.5445,45.5739,46400.0
2011-11-02 15:05:00,61.93,62.17,61.93,62.09,66900.0,45.5739,45.7505,45.5739,45.6916,66900.0
2011-11-02 15:10:00,62.09,62.14,62.04,62.11,66000.0,45.6916,45.7284,45.6548,45.7064,66000.0
2011-11-02 15:15:00,62.08,62.16,62.03,62.16,30100.0,45.6843,45.7432,45.6475,45.7432,30100.0
2011-11-02 15:20:00,62.17,62.29,62.16,62.24,45800.0,45.7505,45.8388,45.7432,45.802,45800.0
2011-11-02 15:25:00,62.26,62.26,62.11,62.15,26200.0,45.8167,45.8167,45.7064,45.7358,26200.0
2011-11-02 15:30:00,62.14,62.22,61.95,61.99,47900.0,45.7284,45.7873,45.5886,45.618,47900.0
2011-11-02 15:35:00,62.01,62.09,62.0,62.09,25000.0,45.6328,45.6916,45.6254,45.6916,25000.0
2011-11-02 15:40:00,62.07,62.17,61.95,62.01,54600.0,45.6769,45.7505,45.5886,45.6328,54600.0
2011-11-02 15:45:00,61.99,62.05,61.9,61.99,53700.0,45.618,45.6622,45.5518,45.618,53700.0
2011-11-02 15:50:00,61.97,62.09,61.95,62.09,41200.0,45.6033,45.6916,45.5886,45.6916,41200.0
2011-11-02 15:55:00,62.07,62.21,62.07,62.16,82300.0,45.6769,45.7799,45.6769,45.7432,82300.0
2011-11-03 09:30:00,62.96,62.96,62.81,62.81,44700.0,46.3319,46.3319,46.2215,46.2215,44700.0
2011-11-03 09:35:00,62.78,62.81,62.69,62.81,23800.0,46.1994,46.2215,46.1332,46.2215,23800.0
2011-11-03 09:40:00,62.8,62.83,62.7,62.7,19300.0,46.2141,46.2362,46.1405,46.1405,19300.0
2011-11-03 09:45:00,62.67,62.71,62.59,62.59,6700.0,46.1185,46.1479,46.0596,46.0596,6700.0
2011-11-03 09:50:00,62.59,62.59,62.33,62.34,43700.0,46.0596,46.0596,45.8683,45.8756,43700.0
2011-11-03 09:55:00,62.32,62.41,62.25,62.35,28700.0,45.8609,45.9271,45.8094,45.883,28700.0
2011-11-03 10:00:00,62.39,62.39,61.89,61.97,63000.0,45.9124,45.9124,45.5445,45.6033,63000.0
2011-11-03 10:05:00,61.98,62.12,61.92,62.08,24500.0,45.6107,45.7137,45.5665,45.6843,24500.0
2011-11-03 10:10:00,62.14,62.21,62.03,62.21,19300.0,45.7284,45.7799,45.6475,45.7799,19300.0
2011-11-03 10:15:00,62.21,62.34,62.2,62.32,18100.0,45.7799,45.8756,45.7726,45.8609,18100.0
2011-11-03 10:20:00,62.34,62.37,62.21,62.21,18900.0,45.8756,45.8977,45.7799,45.7799,18900.0
2011-11-03 10:25:00,62.22,62.41,62.21,62.32,21200.0,45.7873,45.9271,45.7799,45.8609,21200.0
2011-11-03 10:30:00,62.33,62.42,62.32,62.39,11900.0,45.8683,45.9345,45.8609,45.9124,11900.0
2011-11-03 10:35:00,62.39,62.39,62.26,62.26,15400.0,45.9124,45.9124,45.8167,45.8167,15400.0
2011-11-03 10:40:00,62.32,62.6,62.32,62.55,73100.0,45.8609,46.0669,45.8609,46.0301,73100.0
2011-11-03 10:45:00,62.58,62.7,62.57,62.6,15500.0,46.0522,46.1405,46.0449,46.0669,15500.0
2011-11-03 10:50:00,62.59,62.62,62.48,62.55,8100.0,46.0596,46.0817,45.9786,46.0301,8100.0
2011-11-03 10:55:00,62.56,62.62,62.46,62.46,16800.0,46.0375,46.0817,45.9639,45.9639,16800.0
2011-11-03 11:00:00,62.45,62.56,62.37,62.4,13700.0,45.9566,46.0375,45.8977,45.9198,13700.0
2011-11-03 11:05:00,62.39,62.48,62.36,62.4,13600.0,45.9124,45.9786,45.8903,45.9198,13600.0
2011-11-03 11:10:00,62.41,62.56,62.41,62.54,11600.0,45.9271,46.0375,45.9271,46.0228,11600.0
2011-11-03 11:15:00,62.56,62.66,62.53,62.66,7700.0,46.0375,46.1111,46.0154,46.1111,7700.0
2011-11-03 11:20:00,62.68,62.76,62.65,62.72,7100.0,46.1258,46.1847,46.1037,46.1553,7100.0
2011-11-03 11:25:00,62.74,62.75,62.68,62.71,7800.0,46.17,46.1773,46.1258,46.1479,7800.0
2011-11-03 11:30:00,62.72,62.77,62.66,62.76,24400.0,46.1553,46.192,46.1111,46.1847,24400.0
2011-11-03 11:35:00,62.78,62.78,62.66,62.67,11500.0,46.1994,46.1994,46.1111,46.1185,11500.0
2011-11-03 11:40:00,62.64,62.68,62.61,62.66,1900.0,46.0964,46.1258,46.0743,46.1111,1900.0
2011-11-03 11:45:00,62.64,62.7,62.59,62.69,6600.0,46.0964,46.1405,46.0596,46.1332,6600.0
2011-11-03 11:50:00,62.67,62.76,62.66,62.76,7900.0,46.1185,46.1847,46.1111,46.1847,7900.0
2011-11-03 11:55:00,62.75,62.76,62.57,62.59,13100.0,46.1773,46.1847,46.0449,46.0596,13100.0
2011-11-03 12:00:00,62.59,62.64,62.56,62.64,12500.0,46.0596,46.0964,46.0375,46.0964,12500.0
2011-11-03 12:05:00,62.64,62.71,62.56,62.69,18200.0,46.0964,46.1479,46.0375,46.1332,18200.0
2011-11-03 12:10:00,62.73,62.76,62.65,62.67,8600.0,46.1626,46.1847,46.1037,46.1185,8600.0
2011-11-03 12:15:00,62.65,62.68,62.6,62.66,17100.0,46.1037,46.1258,46.0669,46.1111,17100.0
2011-11-03 12:20:00,62.64,62.73,62.6,62.72,12800.0,46.0964,46.1626,46.0669,46.1553,12800.0
2011-11-03 12:25:00,62.71,62.81,62.67,62.75,10500.0,46.1479,46.2215,46.1185,46.1773,10500.0
2011-11-03 12:30:00,62.79,62.8,62.7,62.71,13700.0,46.2068,46.2141,46.1405,46.1479,13700.0
2011-11-03 12:35:00,62.71,62.72,62.6,62.63,11400.0,46.1479,46.1553,46.0669,46.089,11400.0
2011-11-03 12:40:00,62.61,62.68,62.6,62.68,7200.0,46.0743,46.1258,46.0669,46.1258,7200.0
2011-11-03 12:45:00,62.67,62.9,62.67,62.9,30000.0,46.1185,46.2877,46.1185,46.2877,30000.0
2011-11-03 12:50:00,62.91,62.93,62.86,62.88,9600.0,46.2951,46.3098,46.2583,46.273,9600.0
2011-11-03 12:55:00,62.9,62.95,62.9,62.92,18100.0,46.2877,46.3245,46.2877,46.3024,18100.0
2011-11-03 13:00:00,62.93,62.94,62.85,62.85,17500.0,46.3098,46.3171,46.2509,46.2509,17500.0
2011-11-03 13:05:00,62.87,62.97,62.85,62.97,28400.0,46.2656,46.3392,46.2509,46.3392,28400.0
2011-11-03 13:10:00,62.96,63.04,62.96,62.99,29400.0,46.3319,46.3907,46.3319,46.3539,29400.0
2011-11-03 13:15:00,63.0,63.06,62.97,63.02,21200.0,46.3613,46.4055,46.3392,46.376,21200.0
2011-11-03 13:20:00,63.01,63.02,62.93,62.96,20600.0,46.3687,46.376,46.3098,46.3319,20600.0
2011-11-03 13:25:00,62.99,63.0,62.92,62.93,25000.0,46.3539,46.3613,46.3024,46.3098,25000.0
2011-11-03 13:30:00,62.92,62.98,62.89,62.97,10600.0,46.3024,46.3466,46.2804,46.3392,10600.0
2011-11-03 13:35:00,62.96,63.04,62.92,63.03,20400.0,46.3319,46.3907,46.3024,46.3834,20400.0
2011-11-03 13:40:00,63.04,63.1,63.02,63.06,22100.0,46.3907,46.4349,46.376,46.4055,22100.0
2011-11-03 13:45:00,63.08,63.25,63.08,63.24,23500.0,46.4202,46.5453,46.4202,46.5379,23500.0
2011-11-03 13:50:00,63.24,63.28,63.19,63.2,42500.0,46.5379,46.5674,46.5011,46.5085,42500.0
2011-11-03 13:55:00,63.22,63.23,63.06,63.1,34200.0,46.5232,46.5306,46.4055,46.4349,34200.0
2011-11-03 14:00:00,63.11,63.14,63.05,63.13,29600.0,46.4422,46.4643,46.3981,46.457,29600.0
2011-11-03 14:05:00,63.12,63.27,63.12,63.23,30000.0,46.4496,46.56,46.4496,46.5306,30000.0
2011-11-03 14:10:00,63.25,63.26,63.11,63.19,21900.0,46.5453,46.5526,46.4422,46.5011,21900.0
2011-11-03 14:15:00,63.2,63.25,63.13,63.13,35000.0,46.5085,46.5453,46.457,46.457,35000.0
2011-11-03 14:20:00,63.13,63.15,63.04,63.09,22300.0,46.457,46.4717,46.3907,46.4275,22300.0
2011-11-03 14:25:00,63.1,63.11,63.03,63.06,14600.0,46.4349,46.4422,46.3834,46.4055,14600.0
2011-11-03 14:30:00,63.06,63.14,63.06,63.09,11000.0,46.4055,46.4643,46.4055,46.4275,11000.0
2011-11-03 14:35:00,63.1,63.13,63.06,63.13,12400.0,46.4349,46.457,46.4055,46.457,12400.0
2011-11-03 14:40:00,63.13,63.14,63.03,63.03,12000.0,46.457,46.4643,46.3834,46.3834,12000.0
2011-11-03 14:45:00,63.03,63.06,62.97,62.98,20600.0,46.3834,46.4055,46.3392,46.3466,20600.0
2011-11-03 14:50:00,62.98,63.02,62.95,63.01,18400.0,46.3466,46.376,46.3245,46.3687,18400.0
2011-11-03 14:55:00,63.02,63.08,63.01,63.05,23900.0,46.376,46.4202,46.3687,46.3981,23900.0
2011-11-03 15:00:00,63.04,63.2,63.04,63.19,23400.0,46.3907,46.5085,46.3907,46.5011,23400.0
2011-11-03 15:05:00,63.19,63.19,63.13,63.17,43400.0,46.5011,46.5011,46.457,46.4864,43400.0
2011-11-03 15:10:00,63.2,63.24,63.09,63.14,55900.0,46.5085,46.5379,46.4275,46.4643,55900.0
2011-11-03 15:15:00,63.15,63.24,63.12,63.16,63600.0,46.4717,46.5379,46.4496,46.479,63600.0
2011-11-03 15:20:00,63.17,63.24,63.11,63.24,30900.0,46.4864,46.5379,46.4422,46.5379,30900.0
2011-11-03 15:25:00,63.25,63.3,63.21,63.29,27000.0,46.5453,46.5821,46.5158,46.5747,27000.0
2011-11-03 15:30:00,63.29,63.4,63.29,63.35,35400.0,46.5747,46.6557,46.5747,46.6189,35400.0
2011-11-03 15:35:00,63.36,63.37,63.2,63.23,23200.0,46.6262,46.6336,46.5085,46.5306,23200.0
2011-11-03 15:40:00,63.21,63.36,63.18,63.32,46200.0,46.5158,46.6262,46.4938,46.5968,46200.0
2011-11-03 15:45:00,63.32,63.32,63.2,63.31,28600.0,46.5968,46.5968,46.5085,46.5894,28600.0
2011-11-03 15:50:00,63.32,63.42,63.29,63.33,50300.0,46.5968,46.6704,46.5747,46.6041,50300.0
2011-11-03 15:55:00,63.33,63.41,63.27,63.28,49300.0,46.6041,46.663,46.56,46.5674,49300.0
2011-11-04 09:30:00,62.76,62.83,62.66,62.69,36800.0,46.1847,46.2362,46.1111,46.1332,36800.0
2011-11-04 09:35:00,62.66,62.82,62.66,62.75,29700.0,46.1111,46.2288,46.1111,46.1773,29700.0
2011-11-04 09:40:00,62.74,62.79,62.64,62.75,18300.0,46.17,46.2068,46.0964,46.1773,18300.0
2011-11-04 09:45:00,62.75,62.83,62.71,62.82,13800.0,46.1773,46.2362,46.1479,46.2288,13800.0
2011-11-04 09:50:00,62.82,62.85,62.66,62.7,15300.0,46.2288,46.2509,46.1111,46.1405,15300.0
2011-11-04 09:55:00,62.7,62.75,62.5,62.54,36700.0,46.1405,46.1773,45.9934,46.0228,36700.0
2011-11-04 10:00:00,62.51,62.58,62.44,62.53,25200.0,46.0007,46.0522,45.9492,46.0154,25200.0
2011-11-04 10:05:00,62.52,62.56,62.47,62.51,21600.0,46.0081,46.0375,45.9713,46.0007,21600.0
2011-11-04 10:10:00,62.55,62.61,62.51,62.53,16900.0,46.0301,46.0743,46.0007,46.0154,16900.0
2011-11-04 10:15:00,62.54,62.57,62.42,62.46,28600.0,46.0228,46.0449,45.9345,45.9639,28600.0
2011-11-04 10:20:00,62.45,62.45,62.27,62.35,28100.0,45.9566,45.9566,45.8241,45.883,28100.0
2011-11-04 10:25:00,62.35,62.41,62.3,62.33,15500.0,45.883,45.9271,45.8462,45.8683,15500.0
2011-11-04 10:30:00,62.31,62.31,62.19,62.21,30400.0,45.8535,45.8535,45.7652,45.7799,30400.0
2011-11-04 10:35:00,62.22,62.24,62.09,62.12,30100.0,45.7873,45.802,45.6916,45.7137,30100.0
2011-11-04 10:40:00,62.14,62.27,62.12,62.26,27400.0,45.7284,45.8241,45.7137,45.8167,27400.0
2011-11-04 10:45:00,62.25,62.34,62.24,62.34,6300.0,45.8094,45.8756,45.802,45.8756,6300.0
2011-11-04 10:50:00,62.31,62.33,62.23,62.28,14900.0,45.8535,45.8683,45.7947,45.8315,14900.0
2011-11-04 10:55:00,62.28,62.34,62.26,62.33,18800.0,45.8315,45.8756,45.8167,45.8683,18800.0
2011-11-04 11:00:00,62.34,62.43,62.32,62.38,28500.0,45.8756,45.9418,45.8609,45.905,28500.0
2011-11-04 11:05:00,62.38,62.43,62.32,62.35,13800.0,45.905,45.9418,45.8609,45.883,13800.0
2011-11-04 11:10:00,62.38,62.43,62.35,62.36,8100.0,45.905,45.9418,45.883,45.8903,8100.0
2011-11-04 11:15:00,62.36,62.37,62.22,62.24,22900.0,45.8903,45.8977,45.7873,45.802,22900.0
2011-11-04 11:20:00,62.22,62.32,62.16,62.24,33400.0,45.7873,45.8609,45.7432,45.802,33400.0
2011-11-04 11:25:00,62.23,62.35,62.18,62.32,18800.0,45.7947,45.883,45.7579,45.8609,18800.0
2011-11-04 11:30:00,62.32,62.37,62.3,62.36,9100.0,45.8609,45.8977,45.8462,45.8903,9100.0
2011-11-04 11:35:00,62.36,62.38,62.23,62.38,22500.0,45.8903,45.905,45.7947,45.905,22500.0
2011-11-04 11:40:00,62.4,62.41,62.32,62.38,32000.0,45.9198,45.9271,45.8609,45.905,32000.0
2011-11-04 11:45:00,62.38,62.45,62.35,62.39,27900.0,45.905,45.9566,45.883,45.9124,27900.0
2011-11-04 11:50:00,62.38,62.4,62.33,62.4,20100.0,45.905,45.9198,45.8683,45.9198,20100.0
2011-11-04 11:55:00,62.39,62.44,62.36,62.44,23300.0,45.9124,45.9492,45.8903,45.9492,23300.0
2011-11-04 12:00:00,62.44,62.51,62.44,62.46,31900.0,45.9492,46.0007,45.9492,45.9639,31900.0
2011-11-04 12:05:00,62.48,62.49,62.41,62.42,14600.0,45.9786,45.986,45.9271,45.9345,14600.0
2011-11-04 12:10:00,62.43,62.52,62.42,62.51,18500.0,45.9418,46.0081,45.9345,46.0007,18500.0
2011-11-04 12:15:00,62.51,62.53,62.47,62.51,15500.0,46.0007,46.0154,45.9713,46.0007,15500.0
2011-11-04 12:20:00,62.51,62.53,62.46,62.48,8000.0,46.0007,46.0154,45.9639,45.9786,8000.0
2011-11-04 12:25:00,62.48,62.56,62.47,62.54,15700.0,45.9786,46.0375,45.9713,46.0228,15700.0
2011-11-04 12:30:00,62.54,62.54,62.46,62.48,7400.0,46.0228,46.0228,45.9639,45.9786,7400.0
2011-11-04 12:35:00,62.48,62.48,62.41,62.42,20700.0,45.9786,45.9786,45.9271,45.9345,20700.0
2011-11-04 12:40:00,62.44,62.46,62.33,62.34,19900.0,45.9492,45.9639,45.8683,45.8756,19900.0
2011-11-04 12:45:00,62.33,62.4,62.32,62.39,7800.0,45.8683,45.9198,45.8609,45.9124,7800.0
2011-11-04 12:50:00,62.39,62.46,62.37,62.43,14300.0,45.9124,45.9639,45.8977,45.9418,14300.0
2011-11-04 12:55:00,62.43,62.48,62.4,62.47,15800.0,45.9418,45.9786,45.9198,45.9713,15800.0
2011-11-04 13:00:00,62.47,62.48,62.45,62.48,13100.0,45.9713,45.9786,45.9566,45.9786,13100.0
2011-11-04 13:05:00,62.47,62.54,62.45,62.54,28300.0,45.9713,46.0228,45.9566,46.0228,28300.0
2011-11-04 13:10:00,62.54,62.68,62.54,62.64,35500.0,46.0228,46.1258,46.0228,46.0964,35500.0
2011-11-04 13:15:00,62.68,62.74,62.66,62.7,35800.0,46.1258,46.17,46.1111,46.1405,35800.0
2011-11-04 13:20:00,62.72,62.75,62.68,62.74,31100.0,46.1553,46.1773,46.1258,46.17,31100.0
2011-11-04 13:25:00,62.74,62.75,62.68,62.73,19200.0,46.17,46.1773,46.1258,46.1626,19200.0
2011-11-04 13:30:00,62.74,62.74,62.69,62.69,13800.0,46.17,46.17,46.1332,46.1332,13800.0
2011-11-04 13:35:00,62.71,62.74,62.68,62.68,28100.0,46.1479,46.17,46.1258,46.1258,28100.0
2011-11-04 13:40:00,62.69,62.83,62.67,62.83,31500.0,46.1332,46.2362,46.1185,46.2362,31500.0
2011-11-04 13:45:00,62.82,62.97,62.79,62.88,41600.0,46.2288,46.3392,46.2068,46.273,41600.0
2011-11-04 13:50:00,62.89,62.94,62.86,62.89,6000.0,46.2804,46.3171,46.2583,46.2804,6000.0
2011-11-04 13:55:00,62.88,62.88,62.81,62.84,12000.0,46.273,46.273,46.2215,46.2436,12000.0
2011-11-04 14:00:00,62.85,62.85,62.79,62.81,3300.0,46.2509,46.2509,46.2068,46.2215,3300.0
2011-11-04 14:05:00,62.81,62.86,62.79,62.85,28800.0,46.2215,46.2583,46.2068,46.2509,28800.0
2011-11-04 14:10:00,62.84,62.84,62.79,62.83,12700.0,46.2436,46.2436,46.2068,46.2362,12700.0
2011-11-04 14:15:00,62.85,62.9,62.83,62.89,13000.0,46.2509,46.2877,46.2362,46.2804,13000.0
2011-11-04 14:20:00,62.89,62.94,62.86,62.89,30000.0,46.2804,46.3171,46.2583,46.2804,30000.0
2011-11-04 14:25:00,62.88,62.94,62.88,62.91,5800.0,46.273,46.3171,46.273,46.2951,5800.0
2011-11-04 14:30:00,62.92,62.94,62.86,62.86,7600.0,46.3024,46.3171,46.2583,46.2583,7600.0
2011-11-04 14:35:00,62.84,62.85,62.73,62.74,18300.0,46.2436,46.2509,46.1626,46.17,18300.0
2011-11-04 14:40:00,62.73,62.8,62.73,62.76,8100.0,46.1626,46.2141,46.1626,46.1847,8100.0
2011-11-04 14:45:00,62.78,62.9,62.78,62.87,31400.0,46.1994,46.2877,46.1994,46.2656,31400.0
2011-11-04 14:50:00,62.84,62.84,62.8,62.81,11000.0,46.2436,46.2436,46.2141,46.2215,11000.0
2011-11-04 14:55:00,62.83,62.83,62.76,62.81,5000.0,46.2362,46.2362,46.1847,46.2215,5000.0
2011-11-04 15:00:00,62.81,62.82,62.75,62.75,16800.0,46.2215,46.2288,46.1773,46.1773,16800.0
2011-11-04 15:05:00,62.74,62.74,62.61,62.61,26800.0,46.17,46.17,46.0743,46.0743,26800.0
2011-11-04 15:10:00,62.61,62.66,62.58,62.65,7800.0,46.0743,46.1111,46.0522,46.1037,7800.0
2011-11-04 15:15:00,62.65,62.71,62.65,62.7,13700.0,46.1037,46.1479,46.1037,46.1405,13700.0
2011-11-04 15:20:00,62.7,62.7,62.59,62.66,56100.0,46.1405,46.1405,46.0596,46.1111,56100.0
2011-11-04 15:25:00,62.68,62.74,62.68,62.7,17300.0,46.1258,46.17,46.1258,46.1405,17300.0
2011-11-04 15:30:00,62.69,62.81,62.68,62.78,35100.0,46.1332,46.2215,46.1258,46.1994,35100.0
2011-11-04 15:35:00,62.78,62.78,62.68,62.7,16300.0,46.1994,46.1994,46.1258,46.1405,16300.0
2011-11-04 15:40:00,62.71,62.86,62.71,62.86,28200.0,46.1479,46.2583,46.1479,46.2583,28200.0
2011-11-04 15:45:00,62.87,62.95,62.85,62.86,34900.0,46.2656,46.3245,46.2509,46.2583,34900.0
2011-11-04 15:50:00,62.84,62.84,62.69,62.75,34700.0,46.2436,46.2436,46.1332,46.1773,34700.0
2011-11-04 15:55:00,62.74,62.88,62.68,62.88,48800.0,46.17,46.273,46.1258,46.273,48800.0
2011-11-07 09:30:00,62.82,62.97,62.77,62.94,33800.0,46.2288,46.3392,46.192,46.3171,33800.0
2011-11-07 09:35:00,62.95,63.12,62.93,63.12,19300.0,46.3245,46.4496,46.3098,46.4496,19300.0
2011-11-07 09:40:00,63.13,63.16,63.02,63.11,12900.0,46.457,46.479,46.376,46.4422,12900.0
2011-11-07 09:45:00,63.13,63.23,63.11,63.11,23200.0,46.457,46.5306,46.4422,46.4422,23200.0
2011-11-07 09:50:00,63.11,63.24,63.1,63.23,14300.0,46.4422,46.5379,46.4349,46.5306,14300.0
2011-11-07 09:55:00,63.25,63.26,63.08,63.13,13000.0,46.5453,46.5526,46.4202,46.457,13000.0
2011-11-07 10:00:00,63.13,63.16,62.97,63.01,10800.0,46.457,46.479,46.3392,46.3687,10800.0
2011-11-07 10:05:00,62.98,63.05,62.92,63.05,6300.0,46.3466,46.3981,46.3024,46.3981,6300.0
2011-11-07 10:10:00,63.06,63.14,62.97,63.01,14900.0,46.4055,46.4643,46.3392,46.3687,14900.0
2011-11-07 10:15:00,63.01,63.03,62.89,62.9,18200.0,46.3687,46.3834,46.2804,46.2877,18200.0
2011-11-07 10:20:00,62.91,62.95,62.85,62.89,6500.0,46.2951,46.3245,46.2509,46.2804,6500.0
2011-11-07 10:25:00,62.89,62.9,62.82,62.84,5100.0,46.2804,46.2877,46.2288,46.2436,5100.0
2011-11-07 10:30:00,62.82,62.85,62.72,62.72,17300.0,46.2288,46.2509,46.1553,46.1553,17300.0
2011-11-07 10:35:00,62.76,62.76,62.64,62.7,15500.0,46.1847,46.1847,46.0964,46.1405,15500.0
2011-11-07 10:40:00,62.7,62.76,62.63,62.76,21200.0,46.1405,46.1847,46.089,46.1847,21200.0
2011-11-07 10:45:00,62.75,62.77,62.61,62.67,21300.0,46.1773,46.192,46.0743,46.1185,21300.0
2011-11-07 10:50:00,62.67,62.72,62.56,62.56,18900.0,46.1185,46.1553,46.0375,46.0375,18900.0
2011-11-07 10:55:00,62.54,62.64,62.53,62.61,22800.0,46.0228,46.0964,46.0154,46.0743,22800.0
2011-11-07 11:00:00,62.57,62.73,62.54,62.73,20300.0,46.0449,46.1626,46.0228,46.1626,20300.0
2011-11-07 11:05:00,62.73,62.78,62.66,62.66,21700.0,46.1626,46.1994,46.1111,46.1111,21700.0
2011-11-07 11:10:00,62.71,62.79,62.68,62.72,13100.0,46.1479,46.2068,46.1258,46.1553,13100.0
2011-11-07 11:15:00,62.76,62.81,62.68,62.68,8800.0,46.1847,46.2215,46.1258,46.1258,8800.0
2011-11-07 11:20:00,62.69,62.69,62.57,62.66,55800.0,46.1332,46.1332,46.0449,46.1111,55800.0
2011-11-07 11:25:00,62.66,62.68,62.5,62.56,30400.0,46.1111,46.1258,45.9934,46.0375,30400.0
2011-11-07 11:30:00,62.56,62.62,62.54,62.62,16300.0,46.0375,46.0817,46.0228,46.0817,16300.0
2011-11-07 11:35:00,62.58,62.63,62.52,62.63,21500.0,46.0522,46.089,46.0081,46.089,21500.0
2011-11-07 11:40:00,62.61,62.64,62.5,62.6,22100.0,46.0743,46.0964,45.9934,46.0669,22100.0
2011-11-07 11:45:00,62.59,62.64,62.56,62.59,12900.0,46.0596,46.0964,46.0375,46.0596,12900.0
2011-11-07 11:50:00,62.62,62.68,62.54,62.57,11000.0,46.0817,46.1258,46.0228,46.0449,11000.0
2011-11-07 11:55:00,62.57,62.57,62.5,62.56,11600.0,46.0449,46.0449,45.9934,46.0375,11600.0
2011-11-07 12:00:00,62.54,62.61,62.54,62.6,8200.0,46.0228,46.0743,46.0228,46.0669,8200.0
2011-11-07 12:05:00,62.61,62.67,62.59,62.64,21400.0,46.0743,46.1185,46.0596,46.0964,21400.0
2011-11-07 12:10:00,62.6,62.64,62.53,62.54,13100.0,46.0669,46.0964,46.0154,46.0228,13100.0
2011-11-07 12:15:00,62.55,62.55,62.34,62.35,23000.0,46.0301,46.0301,45.8756,45.883,23000.0
2011-11-07 12:20:00,62.36,62.37,62.31,62.35,20600.0,45.8903,45.8977,45.8535,45.883,20600.0
2011-11-07 12:25:00,62.35,62.37,62.32,62.35,8500.0,45.883,45.8977,45.8609,45.883,8500.0
2011-11-07 12:30:00,62.35,62.35,62.27,62.3,34600.0,45.883,45.883,45.8241,45.8462,34600.0
2011-11-07 12:35:00,62.3,62.33,62.3,62.33,6800.0,45.8462,45.8683,45.8462,45.8683,6800.0
2011-11-07 12:40:00,62.33,62.4,62.32,62.4,18500.0,45.8683,45.9198,45.8609,45.9198,18500.0
2011-11-07 12:45:00,62.4,62.4,62.37,62.37,12600.0,45.9198,45.9198,45.8977,45.8977,12600.0
2011-11-07 12:50:00,62.37,62.46,62.37,62.45,21400.0,45.8977,45.9639,45.8977,45.9566,21400.0
2011-11-07 12:55:00,62.46,62.47,62.43,62.45,4200.0,45.9639,45.9713,45.9418,45.9566,4200.0
2011-11-07 13:00:00,62.44,62.46,62.39,62.4,4600.0,45.9492,45.9639,45.9124,45.9198,4600.0
2011-11-07 13:05:00,62.41,62.45,62.41,62.44,14300.0,45.9271,45.9566,45.9271,45.9492,14300.0
2011-11-07 13:10:00,62.45,62.54,62.44,62.52,6800.0,45.9566,46.0228,45.9492,46.0081,6800.0
2011-11-07 13:15:00,62.54,62.59,62.52,62.59,3800.0,46.0228,46.0596,46.0081,46.0596,3800.0
2011-11-07 13:20:00,62.58,62.58,62.55,62.55,2100.0,46.0522,46.0522,46.0301,46.0301,2100.0
2011-11-07 13:25:00,62.54,62.58,62.54,62.58,2300.0,46.0228,46.0522,46.0228,46.0522,2300.0
2011-11-07 13:30:00,62.57,62.59,62.55,62.57,9600.0,46.0449,46.0596,46.0301,46.0449,9600.0
2011-11-07 13:35:00,62.56,62.58,62.54,62.54,13400.0,46.0375,46.0522,46.0228,46.0228,13400.0
2011-11-07 13:40:00,62.52,62.54,62.52,62.54,10400.0,46.0081,46.0228,46.0081,46.0228,10400.0
2011-11-07 13:45:00,62.54,62.55,62.5,62.5,12200.0,46.0228,46.0301,45.9934,45.9934,12200.0
2011-11-07 13:50:00,62.53,62.54,62.5,62.54,9200.0,46.0154,46.0228,45.9934,46.0228,9200.0
2011-11-07 13:55:00,62.54,62.83,62.54,62.8,47800.0,46.0228,46.2362,46.0228,46.2141,47800.0
2011-11-07 14:00:00,62.83,62.92,62.73,62.9,27000.0,46.2362,46.3024,46.1626,46.2877,27000.0
2011-11-07 14:05:00,62.9,62.92,62.8,62.83,13700.0,46.2877,46.3024,46.2141,46.2362,13700.0
2011-11-07 14:10:00,62.91,62.98,62.86,62.86,13600.0,46.2951,46.3466,46.2583,46.2583,13600.0
2011-11-07 14:15:00,62.86,62.9,62.83,62.88,12000.0,46.2583,46.2877,46.2362,46.273,12000.0
2011-11-07 14:20:00,62.86,63.01,62.86,62.99,27000.0,46.2583,46.3687,46.2583,46.3539,27000.0
2011-11-07 14:25:00,62.99,63.02,62.93,62.95,17500.0,46.3539,46.376,46.3098,46.3245,17500.0
2011-11-07 14:30:00,62.94,63.0,62.89,62.93,16000.0,46.3171,46.3613,46.2804,46.3098,16000.0
2011-11-07 14:35:00,62.95,63.01,62.91,63.01,5800.0,46.3245,46.3687,46.2951,46.3687,5800.0
2011-11-07 14:40:00,62.99,62.99,62.9,62.96,13800.0,46.3539,46.3539,46.2877,46.3319,13800.0
2011-11-07 14:45:00,62.96,62.98,62.93,62.95,10100.0,46.3319,46.3466,46.3098,46.3245,10100.0
2011-11-07 14:50:00,62.95,63.09,62.94,63.08,28400.0,46.3245,46.4275,46.3171,46.4202,28400.0
2011-11-07 14:55:00,63.07,63.12,63.06,63.09,9000.0,46.4128,46.4496,46.4055,46.4275,9000.0
2011-11-07 15:00:00,63.13,63.13,63.07,63.1,11300.0,46.457,46.457,46.4128,46.4349,11300.0
2011-11-07 15:05:00,63.08,63.16,63.08,63.15,12800.0,46.4202,46.479,46.4202,46.4717,12800.0
2011-11-07 15:10:00,63.18,63.24,63.17,63.19,24700.0,46.4938,46.5379,46.4864,46.5011,24700.0
2011-11-07 15:15:00,63.19,63.21,63.06,63.06,25100.0,46.5011,46.5158,46.4055,46.4055,25100.0
2011-11-07 15:20:00,63.07,63.13,63.07,63.13,6100.0,46.4128,46.457,46.4128,46.457,6100.0
2011-11-07 15:25:00,63.13,63.14,63.01,63.01,27400.0,46.457,46.4643,46.3687,46.3687,27400.0
2011-11-07 15:30:00,63.01,63.1,63.0,63.03,25000.0,46.3687,46.4349,46.3613,46.3834,25000.0
2011-11-07 15:35:00,63.03,63.2,63.02,63.17,16200.0,46.3834,46.5085,46.376,46.4864,16200.0
2011-11-07 15:40:00,63.2,63.22,63.1,63.15,11800.0,46.5085,46.5232,46.4349,46.4717,11800.0
2011-11-07 15:45:00,63.16,63.2,63.15,63.18,15300.0,46.479,46.5085,46.4717,46.4938,15300.0
2011-11-07 15:50:00,63.15,63.34,63.13,63.25,36900.0,46.4717,46.6115,46.457,46.5453,36900.0
2011-11-07 15:55:00,63.26,63.29,63.21,63.27,22200.0,46.5526,46.5747,46.5158,46.56,22200.0
2011-11-08 09:30:00,63.65,63.68,63.55,63.6,21900.0,46.8396,46.8617,46.766,46.8028,21900.0
2011-11-08 09:35:00,63.55,63.55,63.48,63.53,12200.0,46.766,46.766,46.7145,46.7513,12200.0
2011-11-08 09:40:00,63.53,63.61,63.47,63.61,21400.0,46.7513,46.8102,46.7072,46.8102,21400.0
2011-11-08 09:45:00,63.62,63.67,63.5,63.53,27300.0,46.8176,46.8544,46.7292,46.7513,27300.0
2011-11-08 09:50:00,63.55,63.62,63.55,63.57,12800.0,46.766,46.8176,46.766,46.7808,12800.0
2011-11-08 09:55:00,63.59,63.8,63.59,63.8,16100.0,46.7955,46.95,46.7955,46.95,16100.0
2011-11-08 10:00:00,63.82,63.83,63.71,63.71,15200.0,46.9647,46.9721,46.8838,46.8838,15200.0
2011-11-08 10:05:00,63.71,63.73,63.65,63.65,32900.0,46.8838,46.8985,46.8396,46.8396,32900.0
2011-11-08 10:10:00,63.65,63.65,63.43,63.56,69100.0,46.8396,46.8396,46.6777,46.7734,69100.0
2011-11-08 10:15:00,63.53,63.62,63.44,63.6,25500.0,46.7513,46.8176,46.6851,46.8028,25500.0
2011-11-08 10:20:00,63.61,63.62,63.48,63.53,25000.0,46.8102,46.8176,46.7145,46.7513,25000.0
2011-11-08 10:25:00,63.5,63.5,63.22,63.31,32100.0,46.7292,46.7292,46.5232,46.5894,32100.0
2011-11-08 10:30:00,63.3,63.38,63.26,63.31,19000.0,46.5821,46.6409,46.5526,46.5894,19000.0
2011-11-08 10:35:00,63.3,63.44,63.3,63.42,16500.0,46.5821,46.6851,46.5821,46.6704,16500.0
2011-11-08 10:40:00,63.42,63.47,63.39,63.45,7200.0,46.6704,46.7072,46.6483,46.6925,7200.0
2011-11-08 10:45:00,63.43,63.52,63.42,63.45,11000.0,46.6777,46.744,46.6704,46.6925,11000.0
2011-11-08 10:50:00,63.43,63.44,63.3,63.41,27100.0,46.6777,46.6851,46.5821,46.663,27100.0
2011-11-08 10:55:00,63.42,63.46,63.34,63.37,22300.0,46.6704,46.6998,46.6115,46.6336,22300.0
2011-11-08 11:00:00,63.36,63.43,63.29,63.33,48400.0,46.6262,46.6777,46.5747,46.6041,48400.0
2011-11-08 11:05:00,63.33,63.38,63.15,63.21,92800.0,46.6041,46.6409,46.4717,46.5158,92800.0
2011-11-08 11:10:00,63.2,63.21,63.13,63.16,37100.0,46.5085,46.5158,46.457,46.479,37100.0
2011-11-08 11:15:00,63.16,63.2,63.04,63.1,37500.0,46.479,46.5085,46.3907,46.4349,37500.0
2011-11-08 11:20:00,63.1,63.1,62.97,62.99,21000.0,46.4349,46.4349,46.3392,46.3539,21000.0
2011-11-08 11:25:00,63.0,63.11,62.96,63.1,39700.0,46.3613,46.4422,46.3319,46.4349,39700.0
2011-11-08 11:30:00,63.1,63.12,63.06,63.06,32000.0,46.4349,46.4496,46.4055,46.4055,32000.0
2011-11-08 11:35:00,63.08,63.09,63.02,63.05,39900.0,46.4202,46.4275,46.376,46.3981,39900.0
2011-11-08 11:40:00,63.02,63.11,63.01,63.1,23100.0,46.376,46.4422,46.3687,46.4349,23100.0
2011-11-08 11:45:00,63.11,63.19,63.07,63.18,29500.0,46.4422,46.5011,46.4128,46.4938,29500.0
2011-11-08 11:50:00,63.18,63.19,63.14,63.15,11600.0,46.4938,46.5011,46.4643,46.4717,11600.0
2011-11-08 11:55:00,63.15,63.16,63.07,63.12,15400.0,46.4717,46.479,46.4128,46.4496,15400.0
2011-11-08 12:00:00,63.11,63.22,63.02,63.22,25100.0,46.4422,46.5232,46.376,46.5232,25100.0
2011-11-08 12:05:00,63.23,63.27,63.19,63.27,9900.0,46.5306,46.56,46.5011,46.56,9900.0
2011-11-08 12:10:00,63.27,63.28,63.21,63.24,11500.0,46.56,46.5674,46.5158,46.5379,11500.0
2011-11-08 12:15:00,63.25,63.28,63.22,63.28,7300.0,46.5453,46.5674,46.5232,46.5674,7300.0
2011-11-08 12:20:00,63.3,63.32,63.23,63.23,10800.0,46.5821,46.5968,46.5306,46.5306,10800.0
2011-11-08 12:25:00,63.23,63.27,63.23,63.24,8100.0,46.5306,46.56,46.5306,46.5379,8100.0
2011-11-08 12:30:00,63.24,63.28,63.24,63.27,5300.0,46.5379,46.5674,46.5379,46.56,5300.0
2011-11-08 12:35:00,63.28,63.33,63.27,63.3,13700.0,46.5674,46.6041,46.56,46.5821,13700.0
2011-11-08 12:40:00,63.31,63.32,63.27,63.28,3900.0,46.5894,46.5968,46.56,46.5674,3900.0
2011-11-08 12:45:00,63.3,63.3,63.19,63.21,6800.0,46.5821,46.5821,46.5011,46.5158,6800.0
2011-11-08 12:50:00,63.19,63.22,63.15,63.2,6500.0,46.5011,46.5232,46.4717,46.5085,6500.0
2011-11-08 12:55:00,63.21,63.26,63.21,63.24,4800.0,46.5158,46.5526,46.5158,46.5379,4800.0
2011-11-08 13:00:00,63.23,63.32,63.22,63.3,11800.0,46.5306,46.5968,46.5232,46.5821,11800.0
2011-11-08 13:05:00,63.3,63.3,63.22,63.22,5000.0,46.5821,46.5821,46.5232,46.5232,5000.0
2011-11-08 13:10:00,63.22,63.22,63.16,63.16,10500.0,46.5232,46.5232,46.479,46.479,10500.0
2011-11-08 13:15:00,63.16,63.21,63.12,63.21,21700.0,46.479,46.5158,46.4496,46.5158,21700.0
2011-11-08 13:20:00,63.2,63.27,63.18,63.27,23400.0,46.5085,46.56,46.4938,46.56,23400.0
2011-11-08 13:25:00,63.29,63.38,63.29,63.35,13500.0,46.5747,46.6409,46.5747,46.6189,13500.0
2011-11-08 13:30:00,63.35,63.37,63.32,63.35,19200.0,46.6189,46.6336,46.5968,46.6189,19200.0
2011-11-08 13:35:00,63.36,63.44,63.33,63.43,29000.0,46.6262,46.6851,46.6041,46.6777,29000.0
2011-11-08 13:40:00,63.44,63.48,63.43,63.46,19200.0,46.6851,46.7145,46.6777,46.6998,19200.0
2011-11-08 13:45:00,63.44,63.72,63.41,63.65,50500.0,46.6851,46.8911,46.663,46.8396,50500.0
2011-11-08 13:50:00,63.64,63.71,63.63,63.67,27600.0,46.8323,46.8838,46.8249,46.8544,27600.0
2011-11-08 13:55:00,63.68,63.78,63.68,63.72,17100.0,46.8617,46.9353,46.8617,46.8911,17100.0
2011-11-08 14:00:00,63.71,63.73,63.67,63.73,3800.0,46.8838,46.8985,46.8544,46.8985,3800.0
2011-11-08 14:05:00,63.74,63.74,63.57,63.63,25300.0,46.9059,46.9059,46.7808,46.8249,25300.0
2011-11-08 14:10:00,63.61,63.69,63.6,63.68,5500.0,46.8102,46.8691,46.8028,46.8617,5500.0
2011-11-08 14:15:00,63.7,63.72,63.62,63.62,13500.0,46.8764,46.8911,46.8176,46.8176,13500.0
2011-11-08 14:20:00,63.6,63.77,63.59,63.77,24900.0,46.8028,46.9279,46.7955,46.9279,24900.0
2011-11-08 14:25:00,63.77,63.88,63.72,63.86,17700.0,46.9279,47.0089,46.8911,46.9942,17700.0
2011-11-08 14:30:00,63.9,63.94,63.83,63.83,23400.0,47.0236,47.053,46.9721,46.9721,23400.0
2011-11-08 14:35:00,63.83,63.89,63.83,63.88,13200.0,46.9721,47.0162,46.9721,47.0089,13200.0
2011-11-08 14:40:00,63.87,63.94,63.83,63.86,9900.0,47.0015,47.053,46.9721,46.9942,9900.0
2011-11-08 14:45:00,63.87,63.9,63.84,63.84,8000.0,47.0015,47.0236,46.9795,46.9795,8000.0
2011-11-08 14:50:00,63.84,63.92,63.84,63.89,6600.0,46.9795,47.0383,46.9795,47.0162,6600.0
2011-11-08 14:55:00,63.9,63.93,63.83,63.93,10800.0,47.0236,47.0457,46.9721,47.0457,10800.0
2011-11-08 15:00:00,63.9,63.9,63.79,63.79,9900.0,47.0236,47.0236,46.9427,46.9427,9900.0
2011-11-08 15:05:00,63.77,63.84,63.75,63.82,14900.0,46.9279,46.9795,46.9132,46.9647,14900.0
2011-11-08 15:10:00,63.82,63.92,63.82,63.91,9700.0,46.9647,47.0383,46.9647,47.031,9700.0
2011-11-08 15:15:00,63.93,64.0,63.92,63.96,43000.0,47.0457,47.0972,47.0383,47.0678,43000.0
2011-11-08 15:20:00,63.98,63.99,63.94,63.96,22700.0,47.0825,47.0898,47.053,47.0678,22700.0
2011-11-08 15:25:00,63.96,64.01,63.92,64.01,17600.0,47.0678,47.1046,47.0383,47.1046,17600.0
2011-11-08 15:30:00,64.02,64.12,64.01,64.12,14300.0,47.1119,47.1855,47.1046,47.1855,14300.0
2011-11-08 15:35:00,64.13,64.14,64.06,64.11,11300.0,47.1929,47.2002,47.1413,47.1781,11300.0
2011-11-08 15:40:00,64.12,64.13,63.99,64.03,32800.0,47.1855,47.1929,47.0898,47.1193,32800.0
2011-11-08 15:45:00,64.04,64.13,64.01,64.12,18400.0,47.1266,47.1929,47.1046,47.1855,18400.0
2011-11-08 15:50:00,64.12,64.19,64.09,64.19,52700.0,47.1855,47.237,47.1634,47.237,52700.0
2011-11-08 15:55:00,64.18,64.19,64.08,64.08,18300.0,47.2297,47.237,47.1561,47.1561,18300.0
2011-11-09 09:30:00,62.65,62.7,62.54,62.65,215900.0,46.1037,46.1405,46.0228,46.1037,215900.0
2011-11-09 09:35:00,62.68,62.74,62.61,62.64,38700.0,46.1258,46.17,46.0743,46.0964,38700.0
2011-11-09 09:40:00,62.62,62.68,62.53,62.66,33200.0,46.0817,46.1258,46.0154,46.1111,33200.0
2011-11-09 09:45:00,62.64,62.64,62.46,62.55,53700.0,46.0964,46.0964,45.9639,46.0301,53700.0
2011-11-09 09:50:00,62.54,62.55,62.36,62.36,19100.0,46.0228,46.0301,45.8903,45.8903,19100.0
2011-11-09 09:55:00,62.35,62.43,62.29,62.39,22700.0,45.883,45.9418,45.8388,45.9124,22700.0
2011-11-09 10:00:00,62.43,62.51,62.41,62.5,10100.0,45.9418,46.0007,45.9271,45.9934,10100.0
2011-11-09 10:05:00,62.52,62.57,62.45,62.47,27800.0,46.0081,46.0449,45.9566,45.9713,27800.0
2011-11-09 10:10:00,62.48,62.61,62.48,62.57,39200.0,45.9786,46.0743,45.9786,46.0449,39200.0
2011-11-09 10:15:00,62.57,62.63,62.5,62.53,12300.0,46.0449,46.089,45.9934,46.0154,12300.0
2011-11-09 10:20:00,62.51,62.59,62.47,62.51,12000.0,46.0007,46.0596,45.9713,46.0007,12000.0
2011-11-09 10:25:00,62.52,62.52,62.32,62.34,26100.0,46.0081,46.0081,45.8609,45.8756,26100.0
2011-11-09 10:30:00,62.36,62.49,62.32,62.45,14200.0,45.8903,45.986,45.8609,45.9566,14200.0
2011-11-09 10:35:00,62.44,62.44,62.24,62.26,36300.0,45.9492,45.9492,45.802,45.8167,36300.0
2011-11-09 10:40:00,62.27,62.36,62.25,62.32,24000.0,45.8241,45.8903,45.8094,45.8609,24000.0
2011-11-09 10:45:00,62.37,62.69,62.37,62.63,33400.0,45.8977,46.1332,45.8977,46.089,33400.0
2011-11-09 10:50:00,62.62,62.71,62.6,62.61,22400.0,46.0817,46.1479,46.0669,46.0743,22400.0
2011-11-09 10:55:00,62.6,62.69,62.56,62.62,12100.0,46.0669,46.1332,46.0375,46.0817,12100.0
2011-11-09 11:00:00,62.62,62.65,62.55,62.58,27100.0,46.0817,46.1037,46.0301,46.0522,27100.0
2011-11-09 11:05:00,62.61,62.68,62.59,62.68,14400.0,46.0743,46.1258,46.0596,46.1258,14400.0
2011-11-09 11:10:00,62.64,62.69,62.63,62.65,9700.0,46.0964,46.1332,46.089,46.1037,9700.0
2011-11-09 11:15:00,62.69,62.8,62.69,62.78,12800.0,46.1332,46.2141,46.1332,46.1994,12800.0
2011-11-09 11:20:00,62.8,62.82,62.76,62.78,10000.0,46.2141,46.2288,46.1847,46.1994,10000.0
2011-11-09 11:25:00,62.76,62.78,62.69,62.71,7900.0,46.1847,46.1994,46.1332,46.1479,7900.0
2011-11-09 11:30:00,62.72,62.72,62.65,62.69,29600.0,46.1553,46.1553,46.1037,46.1332,29600.0
2011-11-09 11:35:00,62.69,62.78,62.69,62.76,19400.0,46.1332,46.1994,46.1332,46.1847,19400.0
2011-11-09 11:40:00,62.75,62.77,62.68,62.7,17600.0,46.1773,46.192,46.1258,46.1405,17600.0
2011-11-09 11:45:00,62.71,62.81,62.67,62.81,11300.0,46.1479,46.2215,46.1185,46.2215,11300.0
2011-11-09 11:50:00,62.79,62.85,62.79,62.83,11900.0,46.2068,46.2509,46.2068,46.2362,11900.0
2011-11-09 11:55:00,62.84,62.85,62.73,62.73,7600.0,46.2436,46.2509,46.1626,46.1626,7600.0
2011-11-09 12:00:00,62.74,62.76,62.63,62.63,15000.0,46.17,46.1847,46.089,46.089,15000.0
2011-11-09 12:05:00,62.64,62.66,62.61,62.62,18800.0,46.0964,46.1111,46.0743,46.0817,18800.0
2011-11-09 12:10:00,62.61,62.67,62.61,62.64,5700.0,46.0743,46.1185,46.0743,46.0964,5700.0
2011-11-09 12:15:00,62.65,62.65,62.6,62.63,4400.0,46.1037,46.1037,46.0669,46.089,4400.0
2011-11-09 12:20:00,62.63,62.65,62.56,62.56,21200.0,46.089,46.1037,46.0375,46.0375,21200.0
2011-11-09 12:25:00,62.55,62.58,62.5,62.52,27600.0,46.0301,46.0522,45.9934,46.0081,27600.0
2011-11-09 12:30:00,62.53,62.54,62.51,62.52,8900.0,46.0154,46.0228,46.0007,46.0081,8900.0
2011-11-09 12:35:00,62.59,62.59,62.55,62.56,6800.0,46.0596,46.0596,46.0301,46.0375,6800.0
2011-11-09 12:40:00,62.54,62.57,62.5,62.56,6400.0,46.0228,46.0449,45.9934,46.0375,6400.0
2011-11-09 12:45:00,62.55,62.61,62.52,62.57,13700.0,46.0301,46.0743,46.0081,46.0449,13700.0
2011-11-09 12:50:00,62.56,62.59,62.55,62.59,3300.0,46.0375,46.0596,46.0301,46.0596,3300.0
2011-11-09 12:55:00,62.59,62.65,62.59,62.63,11600.0,46.0596,46.1037,46.0596,46.089,11600.0
2011-11-09 13:00:00,62.63,62.64,62.57,62.59,7400.0,46.089,46.0964,46.0449,46.0596,7400.0
2011-11-09 13:05:00,62.59,62.69,62.58,62.61,10900.0,46.0596,46.1332,46.0522,46.0743,10900.0
2011-11-09 13:10:00,62.61,62.61,62.52,62.53,9400.0,46.0743,46.0743,46.0081,46.0154,9400.0
2011-11-09 13:15:00,62.53,62.53,62.38,62.41,13000.0,46.0154,46.0154,45.905,45.9271,13000.0
2011-11-09 13:20:00,62.42,62.43,62.36,62.38,12900.0,45.9345,45.9418,45.8903,45.905,12900.0
2011-11-09 13:25:00,62.38,62.44,62.38,62.42,6000.0,45.905,45.9492,45.905,45.9345,6000.0
2011-11-09 13:30:00,62.42,62.43,62.37,62.38,19000.0,45.9345,45.9418,45.8977,45.905,19000.0
2011-11-09 13:35:00,62.39,62.4,62.35,62.37,8700.0,45.9124,45.9198,45.883,45.8977,8700.0
2011-11-09 13:40:00,62.32,62.38,62.3,62.36,10000.0,45.8609,45.905,45.8462,45.8903,10000.0
2011-11-09 13:45:00,62.35,62.35,62.25,62.25,6100.0,45.883,45.883,45.8094,45.8094,6100.0
2011-11-09 13:50:00,62.25,62.25,62.09,62.09,25000.0,45.8094,45.8094,45.6916,45.6916,25000.0
2011-11-09 13:55:00,62.08,62.1,61.95,62.06,37900.0,45.6843,45.699,45.5886,45.6696,37900.0
2011-11-09 14:00:00,62.05,62.05,61.88,61.88,31000.0,45.6622,45.6622,45.5371,45.5371,31000.0
2011-11-09 14:05:00,61.88,61.9,61.67,61.81,37400.0,45.5371,45.5518,45.3826,45.4856,37400.0
2011-11-09 14:10:00,61.8,61.94,61.74,61.93,25300.0,45.4782,45.5813,45.4341,45.5739,25300.0
2011-11-09 14:15:00,61.93,61.94,61.82,61.87,21600.0,45.5739,45.5813,45.4929,45.5297,21600.0
2011-11-09 14:20:00,61.87,61.93,61.68,61.7,16000.0,45.5297,45.5739,45.3899,45.4046,16000.0
2011-11-09 14:25:00,61.69,61.77,61.55,61.74,40500.0,45.3973,45.4562,45.2943,45.4341,40500.0
2011-11-09 14:30:00,61.72,61.81,61.62,61.79,29600.0,45.4194,45.4856,45.3458,45.4709,29600.0
2011-11-09 14:35:00,61.79,61.81,61.75,61.76,14900.0,45.4709,45.4856,45.4414,45.4488,14900.0
2011-11-09 14:40:00,61.75,61.84,61.63,61.83,44100.0,45.4414,45.5077,45.3531,45.5003,44100.0
2011-11-09 14:45:00,61.85,61.88,61.79,61.83,21700.0,45.515,45.5371,45.4709,45.5003,21700.0
2011-11-09 14:50:00,61.8,61.9,61.76,61.86,25400.0,45.4782,45.5518,45.4488,45.5224,25400.0
2011-11-09 14:55:00,61.85,61.88,61.76,61.77,10700.0,45.515,45.5371,45.4488,45.4562,10700.0
2011-11-09 15:00:00,61.75,61.84,61.74,61.78,17100.0,45.4414,45.5077,45.4341,45.4635,17100.0
2011-11-09 15:05:00,61.78,61.95,61.78,61.89,43900.0,45.4635,45.5886,45.4635,45.5445,43900.0
2011-11-09 15:10:00,61.9,61.94,61.83,61.85,37100.0,45.5518,45.5813,45.5003,45.515,37100.0
2011-11-09 15:15:00,61.87,61.95,61.8,61.89,15500.0,45.5297,45.5886,45.4782,45.5445,15500.0
2011-11-09 15:20:00,61.89,62.04,61.89,61.97,28200.0,45.5445,45.6548,45.5445,45.6033,28200.0
2011-11-09 15:25:00,61.95,61.97,61.86,61.89,24800.0,45.5886,45.6033,45.5224,45.5445,24800.0
2011-11-09 15:30:00,61.88,61.89,61.75,61.78,35200.0,45.5371,45.5445,45.4414,45.4635,35200.0
2011-11-09 15:35:00,61.8,61.82,61.65,61.65,19400.0,45.4782,45.4929,45.3678,45.3678,19400.0
2011-11-09 15:40:00,61.65,61.73,61.53,61.55,54100.0,45.3678,45.4267,45.2795,45.2943,54100.0
2011-11-09 15:45:00,61.55,61.73,61.54,61.59,172500.0,45.2943,45.4267,45.2869,45.3237,172500.0
2011-11-09 15:50:00,61.6,61.71,61.53,61.6,76600.0,45.3311,45.412,45.2795,45.3311,76600.0
2011-11-09 15:55:00,61.6,61.8,61.54,61.65,78300.0,45.3311,45.4782,45.2869,45.3678,78300.0
2011-11-10 09:30:00,62.47,62.61,62.42,62.42,54000.0,45.9713,46.0743,45.9345,45.9345,54000.0
2011-11-10 09:35:00,62.41,62.46,62.35,62.38,9200.0,45.9271,45.9639,45.883,45.905,9200.0
2011-11-10 09:40:00,62.39,62.46,62.36,62.43,15300.0,45.9124,45.9639,45.8903,45.9418,15300.0
2011-11-10 09:45:00,62.45,62.5,62.31,62.34,18400.0,45.9566,45.9934,45.8535,45.8756,18400.0
2011-11-10 09:50:00,62.33,62.34,62.22,62.25,15800.0,45.8683,45.8756,45.7873,45.8094,15800.0
2011-11-10 09:55:00,62.26,62.26,62.13,62.15,10800.0,45.8167,45.8167,45.7211,45.7358,10800.0
2011-11-10 10:00:00,62.13,62.21,62.12,62.21,6800.0,45.7211,45.7799,45.7137,45.7799,6800.0
2011-11-10 10:05:00,62.23,62.35,62.2,62.22,10000.0,45.7947,45.883,45.7726,45.7873,10000.0
2011-11-10 10:10:00,62.22,62.26,62.13,62.13,7200.0,45.7873,45.8167,45.7211,45.7211,7200.0
2011-11-10 10:15:00,62.12,62.15,62.05,62.06,8000.0,45.7137,45.7358,45.6622,45.6696,8000.0
2011-11-10 10:20:00,62.06,62.12,62.03,62.08,7800.0,45.6696,45.7137,45.6475,45.6843,7800.0
2011-11-10 10:25:00,62.05,62.12,62.0,62.0,19700.0,45.6622,45.7137,45.6254,45.6254,19700.0
2011-11-10 10:30:00,61.99,61.99,61.78,61.8,20100.0,45.618,45.618,45.4635,45.4782,20100.0
2011-11-10 10:35:00,61.81,61.96,61.81,61.96,10700.0,45.4856,45.596,45.4856,45.596,10700.0
2011-11-10 10:40:00,61.94,61.97,61.83,61.84,15400.0,45.5813,45.6033,45.5003,45.5077,15400.0
2011-11-10 10:45:00,61.83,61.86,61.72,61.73,25900.0,45.5003,45.5224,45.4194,45.4267,25900.0
2011-11-10 10:50:00,61.75,61.91,61.74,61.86,33100.0,45.4414,45.5592,45.4341,45.5224,33100.0
2011-11-10 10:55:00,61.86,61.94,61.86,61.88,20200.0,45.5224,45.5813,45.5224,45.5371,20200.0
2011-11-10 11:00:00,61.88,62.04,61.84,62.03,10100.0,45.5371,45.6548,45.5077,45.6475,10100.0
2011-11-10 11:05:00,62.03,62.07,62.0,62.02,4100.0,45.6475,45.6769,45.6254,45.6401,4100.0
2011-11-10 11:10:00,62.07,62.08,61.91,61.94,14300.0,45.6769,45.6843,45.5592,45.5813,14300.0
2011-11-10 11:15:00,61.95,62.07,61.94,61.97,9100.0,45.5886,45.6769,45.5813,45.6033,9100.0
2011-11-10 11:20:00,61.99,62.0,61.89,61.96,5600.0,45.618,45.6254,45.5445,45.596,5600.0
2011-11-10 11:25:00,61.97,62.04,61.95,61.95,11200.0,45.6033,45.6548,45.5886,45.5886,11200.0
2011-11-10 11:30:00,61.96,62.06,61.91,62.05,12400.0,45.596,45.6696,45.5592,45.6622,12400.0
2011-11-10 11:35:00,62.03,62.07,61.95,61.99,6500.0,45.6475,45.6769,45.5886,45.618,6500.0
2011-11-10 11:40:00,62.0,62.23,61.98,62.23,33200.0,45.6254,45.7947,45.6107,45.7947,33200.0
2011-11-10 11:45:00,62.25,62.35,62.19,62.29,16300.0,45.8094,45.883,45.7652,45.8388,16300.0
2011-11-10 11:50:00,62.27,62.3,62.21,62.24,10300.0,45.8241,45.8462,45.7799,45.802,10300.0
2011-11-10 11:55:00,62.24,62.25,62.18,62.24,9400.0,45.802,45.8094,45.7579,45.802,9400.0
2011-11-10 12:00:00,62.23,62.27,62.17,62.19,13000.0,45.7947,45.8241,45.7505,45.7652,13000.0
2011-11-10 12:05:00,62.19,62.29,62.19,62.28,15300.0,45.7652,45.8388,45.7652,45.8315,15300.0
2011-11-10 12:10:00,62.28,62.33,62.16,62.18,12100.0,45.8315,45.8683,45.7432,45.7579,12100.0
2011-11-10 12:15:00,62.18,62.25,62.17,62.22,16700.0,45.7579,45.8094,45.7505,45.7873,16700.0
2011-11-10 12:20:00,62.24,62.25,62.21,62.24,7800.0,45.802,45.8094,45.7799,45.802,7800.0
2011-11-10 12:25:00,62.25,62.26,62.16,62.16,10600.0,45.8094,45.8167,45.7432,45.7432,10600.0
2011-11-10 12:30:00,62.16,62.16,62.07,62.07,16200.0,45.7432,45.7432,45.6769,45.6769,16200.0
2011-11-10 12:35:00,62.07,62.07,61.98,62.03,15300.0,45.6769,45.6769,45.6107,45.6475,15300.0
2011-11-10 12:40:00,62.02,62.1,62.02,62.05,21500.0,45.6401,45.699,45.6401,45.6622,21500.0
2011-11-10 12:45:00,62.06,62.16,62.06,62.16,19500.0,45.6696,45.7432,45.6696,45.7432,19500.0
2011-11-10 12:50:00,62.14,62.26,62.14,62.25,9100.0,45.7284,45.8167,45.7284,45.8094,9100.0
2011-11-10 12:55:00,62.27,62.33,62.27,62.3,12500.0,45.8241,45.8683,45.8241,45.8462,12500.0
2011-11-10 13:00:00,62.3,62.36,62.29,62.33,14100.0,45.8462,45.8903,45.8388,45.8683,14100.0
2011-11-10 13:05:00,62.32,62.33,62.26,62.28,12400.0,45.8609,45.8683,45.8167,45.8315,12400.0
2011-11-10 13:10:00,62.31,62.53,62.3,62.53,24400.0,45.8535,46.0154,45.8462,46.0154,24400.0
2011-11-10 13:15:00,62.55,62.63,62.53,62.58,6900.0,46.0301,46.089,46.0154,46.0522,6900.0
2011-11-10 13:20:00,62.58,62.6,62.52,62.53,3400.0,46.0522,46.0669,46.0081,46.0154,3400.0
2011-11-10 13:25:00,62.54,62.54,62.43,62.45,5300.0,46.0228,46.0228,45.9418,45.9566,5300.0
2011-11-10 13:30:00,62.46,62.54,62.46,62.5,5900.0,45.9639,46.0228,45.9639,45.9934,5900.0
2011-11-10 13:35:00,62.47,62.49,62.42,62.44,15300.0,45.9713,45.986,45.9345,45.9492,15300.0
2011-11-10 13:40:00,62.44,62.54,62.42,62.42,9000.0,45.9492,46.0228,45.9345,45.9345,9000.0
2011-11-10 13:45:00,62.4,62.4,62.34,62.35,7600.0,45.9198,45.9198,45.8756,45.883,7600.0
2011-11-10 13:50:00,62.33,62.39,62.32,62.37,10300.0,45.8683,45.9124,45.8609,45.8977,10300.0
2011-11-10 13:55:00,62.39,62.48,62.39,62.48,14000.0,45.9124,45.9786,45.9124,45.9786,14000.0
2011-11-10 14:00:00,62.46,62.49,62.25,62.25,11200.0,45.9639,45.986,45.8094,45.8094,11200.0
2011-11-10 14:05:00,62.26,62.32,62.17,62.23,13300.0,45.8167,45.8609,45.7505,45.7947,13300.0
2011-11-10 14:10:00,62.25,62.32,62.24,62.31,19400.0,45.8094,45.8609,45.802,45.8535,19400.0
2011-11-10 14:15:00,62.29,62.42,62.26,62.37,7100.0,45.8388,45.9345,45.8167,45.8977,7100.0
2011-11-10 14:20:00,62.37,62.38,62.22,62.38,25200.0,45.8977,45.905,45.7873,45.905,25200.0
2011-11-10 14:25:00,62.37,62.37,62.19,62.21,31900.0,45.8977,45.8977,45.7652,45.7799,31900.0
2011-11-10 14:30:00,62.21,62.28,62.16,62.27,4700.0,45.7799,45.8315,45.7432,45.8241,4700.0
2011-11-10 14:35:00,62.26,62.26,62.15,62.2,7400.0,45.8167,45.8167,45.7358,45.7726,7400.0
2011-11-10 14:40:00,62.18,62.32,62.16,62.32,15000.0,45.7579,45.8609,45.7432,45.8609,15000.0
2011-11-10 14:45:00,62.3,62.34,62.23,62.23,23100.0,45.8462,45.8756,45.7947,45.7947,23100.0
2011-11-10 14:50:00,62.26,62.29,62.19,62.19,8700.0,45.8167,45.8388,45.7652,45.7652,8700.0
2011-11-10 14:55:00,62.2,62.21,62.06,62.06,21500.0,45.7726,45.7799,45.6696,45.6696,21500.0
2011-11-10 15:00:00,62.05,62.14,62.02,62.14,8800.0,45.6622,45.7284,45.6401,45.7284,8800.0
2011-11-10 15:05:00,62.14,62.19,62.07,62.07,15600.0,45.7284,45.7652,45.6769,45.6769,15600.0
2011-11-10 15:10:00,62.08,62.2,62.08,62.17,50700.0,45.6843,45.7726,45.6843,45.7505,50700.0
2011-11-10 15:15:00,62.15,62.22,62.08,62.09,10800.0,45.7358,45.7873,45.6843,45.6916,10800.0
2011-11-10 15:20:00,62.11,62.21,62.05,62.16,21600.0,45.7064,45.7799,45.6622,45.7432,21600.0
2011-11-10 15:25:00,62.15,62.39,62.15,62.32,35500.0,45.7358,45.9124,45.7358,45.8609,35500.0
2011-11-10 15:30:00,62.31,62.35,62.21,62.23,26800.0,45.8535,45.883,45.7799,45.7947,26800.0
2011-11-10 15:35:00,62.24,62.28,62.13,62.23,15100.0,45.802,45.8315,45.7211,45.7947,15100.0
2011-11-10 15:40:00,62.22,62.27,62.15,62.21,23300.0,45.7873,45.8241,45.7358,45.7799,23300.0
2011-11-10 15:45:00,62.18,62.28,62.18,62.24,14900.0,45.7579,45.8315,45.7579,45.802,14900.0
2011-11-10 15:50:00,62.22,62.43,62.2,62.4,50500.0,45.7873,45.9418,45.7726,45.9198,50500.0
2011-11-10 15:55:00,62.39,62.39,62.26,62.28,34500.0,45.9124,45.9124,45.8167,45.8315,34500.0
2011-11-11 09:30:00,63.11,63.23,63.06,63.16,20500.0,46.4422,46.5306,46.4055,46.479,20500.0
2011-11-11 09:35:00,63.18,63.24,63.15,63.24,27700.0,46.4938,46.5379,46.4717,46.5379,27700.0
2011-11-11 09:40:00,63.25,63.36,63.25,63.32,20800.0,46.5453,46.6262,46.5453,46.5968,20800.0
2011-11-11 09:45:00,63.33,63.33,63.25,63.28,17700.0,46.6041,46.6041,46.5453,46.5674,17700.0
2011-11-11 09:50:00,63.27,63.32,63.23,63.32,35400.0,46.56,46.5968,46.5306,46.5968,35400.0
2011-11-11 09:55:00,63.33,63.41,63.3,63.3,32600.0,46.6041,46.663,46.5821,46.5821,32600.0
2011-11-11 10:00:00,63.32,63.48,63.31,63.46,18500.0,46.5968,46.7145,46.5894,46.6998,18500.0
2011-11-11 10:05:00,63.45,63.49,63.41,63.45,7300.0,46.6925,46.7219,46.663,46.6925,7300.0
2011-11-11 10:10:00,63.43,63.46,63.36,63.37,6200.0,46.6777,46.6998,46.6262,46.6336,6200.0
2011-11-11 10:15:00,63.37,63.39,63.33,63.36,5600.0,46.6336,46.6483,46.6041,46.6262,5600.0
2011-11-11 10:20:00,63.35,63.44,63.34,63.44,13500.0,46.6189,46.6851,46.6115,46.6851,13500.0
2011-11-11 10:25:00,63.44,63.48,63.41,63.46,16800.0,46.6851,46.7145,46.663,46.6998,16800.0
2011-11-11 10:30:00,63.46,63.58,63.46,63.58,16500.0,46.6998,46.7881,46.6998,46.7881,16500.0
2011-11-11 10:35:00,63.57,63.63,63.55,63.59,12700.0,46.7808,46.8249,46.766,46.7955,12700.0
2011-11-11 10:40:00,63.58,63.66,63.57,63.65,19100.0,46.7881,46.847,46.7808,46.8396,19100.0
2011-11-11 10:45:00,63.65,63.67,63.61,63.66,15900.0,46.8396,46.8544,46.8102,46.847,15900.0
2011-11-11 10:50:00,63.66,63.68,63.62,63.68,18900.0,46.847,46.8617,46.8176,46.8617,18900.0
2011-11-11 10:55:00,63.66,63.71,63.66,63.66,4000.0,46.847,46.8838,46.847,46.847,4000.0
2011-11-11 11:00:00,63.68,63.7,63.66,63.7,4400.0,46.8617,46.8764,46.847,46.8764,4400.0
2011-11-11 11:05:00,63.7,63.71,63.64,63.65,6900.0,46.8764,46.8838,46.8323,46.8396,6900.0
2011-11-11 11:10:00,63.65,63.69,63.64,63.65,15000.0,46.8396,46.8691,46.8323,46.8396,15000.0
2011-11-11 11:15:00,63.64,63.75,63.64,63.68,15700.0,46.8323,46.9132,46.8323,46.8617,15700.0
2011-11-11 11:20:00,63.67,63.71,63.66,63.67,12000.0,46.8544,46.8838,46.847,46.8544,12000.0
2011-11-11 11:25:00,63.66,63.68,63.63,63.63,4600.0,46.847,46.8617,46.8249,46.8249,4600.0
2011-11-11 11:30:00,63.67,63.67,63.59,63.61,5500.0,46.8544,46.8544,46.7955,46.8102,5500.0
2011-11-11 11:35:00,63.61,63.61,63.58,63.6,4300.0,46.8102,46.8102,46.7881,46.8028,4300.0
2011-11-11 11:40:00,63.6,63.63,63.57,63.63,17500.0,46.8028,46.8249,46.7808,46.8249,17500.0
2011-11-11 11:45:00,63.64,63.66,63.59,63.6,7000.0,46.8323,46.847,46.7955,46.8028,7000.0
2011-11-11 11:50:00,63.6,63.6,63.56,63.56,3800.0,46.8028,46.8028,46.7734,46.7734,3800.0
2011-11-11 11:55:00,63.57,63.57,63.53,63.56,7200.0,46.7808,46.7808,46.7513,46.7734,7200.0
2011-11-11 12:00:00,63.57,63.59,63.54,63.56,5800.0,46.7808,46.7955,46.7587,46.7734,5800.0
2011-11-11 12:05:00,63.56,63.61,63.56,63.59,9100.0,46.7734,46.8102,46.7734,46.7955,9100.0
2011-11-11 12:10:00,63.6,63.62,63.58,63.6,4100.0,46.8028,46.8176,46.7881,46.8028,4100.0
2011-11-11 12:15:00,63.6,63.6,63.51,63.53,15100.0,46.8028,46.8028,46.7366,46.7513,15100.0
2011-11-11 12:20:00,63.54,63.55,63.49,63.5,12500.0,46.7587,46.766,46.7219,46.7292,12500.0
2011-11-11 12:25:00,63.5,63.5,63.45,63.48,13000.0,46.7292,46.7292,46.6925,46.7145,13000.0
2011-11-11 12:30:00,63.5,63.52,63.47,63.47,6200.0,46.7292,46.744,46.7072,46.7072,6200.0
2011-11-11 12:35:00,63.48,63.48,63.43,63.45,8200.0,46.7145,46.7145,46.6777,46.6925,8200.0
2011-11-11 12:40:00,63.44,63.48,63.44,63.48,6800.0,46.6851,46.7145,46.6851,46.7145,6800.0
2011-11-11 12:45:00,63.46,63.5,63.46,63.48,2100.0,46.6998,46.7292,46.6998,46.7145,2100.0
2011-11-11 12:50:00,63.48,63.49,63.45,63.47,9600.0,46.7145,46.7219,46.6925,46.7072,9600.0
2011-11-11 12:55:00,63.47,63.51,63.45,63.49,5400.0,46.7072,46.7366,46.6925,46.7219,5400.0
2011-11-11 13:00:00,63.51,63.58,63.51,63.58,7600.0,46.7366,46.7881,46.7366,46.7881,7600.0
2011-11-11 13:05:00,63.58,63.61,63.57,63.61,10400.0,46.7881,46.8102,46.7808,46.8102,10400.0
2011-11-11 13:10:00,63.63,63.63,63.58,63.6,6100.0,46.8249,46.8249,46.7881,46.8028,6100.0
2011-11-11 13:15:00,63.58,63.61,63.57,63.58,7900.0,46.7881,46.8102,46.7808,46.7881,7900.0
2011-11-11 13:20:00,63.57,63.6,63.55,63.57,10000.0,46.7808,46.8028,46.766,46.7808,10000.0
2011-11-11 13:25:00,63.55,63.55,63.49,63.49,4700.0,46.766,46.766,46.7219,46.7219,4700.0
2011-11-11 13:30:00,63.51,63.53,63.5,63.52,3200.0,46.7366,46.7513,46.7292,46.744,3200.0
2011-11-11 13:35:00,63.52,63.55,63.52,63.52,5700.0,46.744,46.766,46.744,46.744,5700.0
2011-11-11 13:40:00,63.52,63.55,63.51,63.53,8500.0,46.744,46.766,46.7366,46.7513,8500.0
2011-11-11 13:45:00,63.53,63.58,63.53,63.57,2700.0,46.7513,46.7881,46.7513,46.7808,2700.0
2011-11-11 13:50:00,63.57,63.57,63.52,63.53,3500.0,46.7808,46.7808,46.744,46.7513,3500.0
2011-11-11 13:55:00,63.5,63.51,63.46,63.48,21300.0,46.7292,46.7366,46.6998,46.7145,21300.0
2011-11-11 14:00:00,63.49,63.5,63.47,63.5,4400.0,46.7219,46.7292,46.7072,46.7292,4400.0
2011-11-11 14:05:00,63.5,63.53,63.49,63.53,3700.0,46.7292,46.7513,46.7219,46.7513,3700.0
2011-11-11 14:10:00,63.53,63.58,63.52,63.55,5300.0,46.7513,46.7881,46.744,46.766,5300.0
2011-11-11 14:15:00,63.54,63.55,63.53,63.55,1100.0,46.7587,46.766,46.7513,46.766,1100.0
2011-11-11 14:20:00,63.55,63.55,63.5,63.52,2500.0,46.766,46.766,46.7292,46.744,2500.0
2011-11-11 14:25:00,63.5,63.56,63.49,63.55,23000.0,46.7292,46.7734,46.7219,46.766,23000.0
2011-11-11 14:30:00,63.56,63.6,63.54,63.59,4200.0,46.7734,46.8028,46.7587,46.7955,4200.0
2011-11-11 14:35:00,63.57,63.61,63.52,63.53,32000.0,46.7808,46.8102,46.744,46.7513,32000.0
2011-11-11 14:40:00,63.54,63.58,63.53,63.53,8100.0,46.7587,46.7881,46.7513,46.7513,8100.0
2011-11-11 14:45:00,63.54,63.55,63.5,63.51,82100.0,46.7587,46.766,46.7292,46.7366,82100.0
2011-11-11 14:50:00,63.51,63.54,63.49,63.52,5600.0,46.7366,46.7587,46.7219,46.744,5600.0
2011-11-11 14:55:00,63.51,63.51,63.4,63.45,17100.0,46.7366,46.7366,46.6557,46.6925,17100.0
2011-11-11 15:00:00,63.43,63.47,63.41,63.46,4500.0,46.6777,46.7072,46.663,46.6998,4500.0
2011-11-11 15:05:00,63.45,63.46,63.36,63.41,18900.0,46.6925,46.6998,46.6262,46.663,18900.0
2011-11-11 15:10:00,63.41,63.41,63.34,63.38,24700.0,46.663,46.663,46.6115,46.6409,24700.0
2011-11-11 15:15:00,63.38,63.45,63.36,63.42,25900.0,46.6409,46.6925,46.6262,46.6704,25900.0
2011-11-11 15:20:00,63.43,63.44,63.38,63.41,9900.0,46.6777,46.6851,46.6409,46.663,9900.0
2011-11-11 15:25:00,63.37,63.46,63.37,63.46,5500.0,46.6336,46.6998,46.6336,46.6998,5500.0
2011-11-11 15:30:00,63.45,63.47,63.41,63.43,7600.0,46.6925,46.7072,46.663,46.6777,7600.0
2011-11-11 15:35:00,63.42,63.43,63.38,63.38,24400.0,46.6704,46.6777,46.6409,46.6409,24400.0
2011-11-11 15:40:00,63.37,63.39,63.33,63.37,28800.0,46.6336,46.6483,46.6041,46.6336,28800.0
2011-11-11 15:45:00,63.37,63.43,63.35,63.43,5300.0,46.6336,46.6777,46.6189,46.6777,5300.0
2011-11-11 15:50:00,63.44,63.52,63.44,63.51,16300.0,46.6851,46.744,46.6851,46.7366,16300.0
2011-11-11 15:55:00,63.5,63.54,63.48,63.5,18700.0,46.7292,46.7587,46.7145,46.7292,18700.0
2011-11-14 09:30:00,63.2,63.25,63.08,63.15,33000.0,46.5085,46.5453,46.4202,46.4717,33000.0
2011-11-14 09:35:00,63.11,63.26,63.1,63.24,10800.0,46.4422,46.5526,46.4349,46.5379,10800.0
2011-11-14 09:40:00,63.23,63.26,63.03,63.05,12900.0,46.5306,46.5526,46.3834,46.3981,12900.0
2011-11-14 09:45:00,63.04,63.07,62.93,62.95,21500.0,46.3907,46.4128,46.3098,46.3245,21500.0
2011-11-14 09:50:00,62.92,62.92,62.82,62.88,32800.0,46.3024,46.3024,46.2288,46.273,32800.0
2011-11-14 09:55:00,62.89,62.97,62.85,62.95,18400.0,46.2804,46.3392,46.2509,46.3245,18400.0
2011-11-14 10:00:00,62.94,63.03,62.85,62.97,29800.0,46.3171,46.3834,46.2509,46.3392,29800.0
2011-11-14 10:05:00,62.97,63.02,62.94,63.02,5900.0,46.3392,46.376,46.3171,46.376,5900.0
2011-11-14 10:10:00,63.05,63.09,63.03,63.03,9400.0,46.3981,46.4275,46.3834,46.3834,9400.0
2011-11-14 10:15:00,63.0,63.0,62.92,62.93,19700.0,46.3613,46.3613,46.3024,46.3098,19700.0
2011-11-14 10:20:00,62.96,63.02,62.94,62.96,10500.0,46.3319,46.376,46.3171,46.3319,10500.0
2011-11-14 10:25:00,62.95,63.05,62.94,62.99,11100.0,46.3245,46.3981,46.3171,46.3539,11100.0
2011-11-14 10:30:00,63.01,63.01,62.9,62.93,9400.0,46.3687,46.3687,46.2877,46.3098,9400.0
2011-11-14 10:35:00,62.92,62.97,62.89,62.95,12100.0,46.3024,46.3392,46.2804,46.3245,12100.0
2011-11-14 10:40:00,62.93,62.95,62.85,62.93,8200.0,46.3098,46.3245,46.2509,46.3098,8200.0
2011-11-14 10:45:00,62.92,62.92,62.82,62.91,4500.0,46.3024,46.3024,46.2288,46.2951,4500.0
2011-11-14 10:50:00,62.92,63.0,62.87,63.0,9300.0,46.3024,46.3613,46.2656,46.3613,9300.0
2011-11-14 10:55:00,63.0,63.05,62.98,63.0,8900.0,46.3613,46.3981,46.3466,46.3613,8900.0
2011-11-14 11:00:00,63.01,63.11,62.99,63.11,16400.0,46.3687,46.4422,46.3539,46.4422,16400.0
2011-11-14 11:05:00,63.12,63.16,63.1,63.14,18500.0,46.4496,46.479,46.4349,46.4643,18500.0
2011-11-14 11:10:00,63.13,63.15,63.01,63.01,12200.0,46.457,46.4717,46.3687,46.3687,12200.0
2011-11-14 11:15:00,63.03,63.03,63.0,63.03,14100.0,46.3834,46.3834,46.3613,46.3834,14100.0
2011-11-14 11:20:00,63.03,63.12,62.99,63.09,7400.0,46.3834,46.4496,46.3539,46.4275,7400.0
2011-11-14 11:25:00,63.11,63.13,63.02,63.04,13600.0,46.4422,46.457,46.376,46.3907,13600.0
2011-11-14 11:30:00,63.02,63.13,63.02,63.09,15100.0,46.376,46.457,46.376,46.4275,15100.0
2011-11-14 11:35:00,63.08,63.08,63.01,63.05,8200.0,46.4202,46.4202,46.3687,46.3981,8200.0
2011-11-14 11:40:00,63.04,63.04,62.89,62.92,9200.0,46.3907,46.3907,46.2804,46.3024,9200.0
2011-11-14 11:45:00,62.91,62.93,62.89,62.9,7600.0,46.2951,46.3098,46.2804,46.2877,7600.0
2011-11-14 11:50:00,62.91,62.94,62.77,62.81,15600.0,46.2951,46.3171,46.192,46.2215,15600.0
2011-11-14 11:55:00,62.8,62.82,62.75,62.81,6900.0,46.2141,46.2288,46.1773,46.2215,6900.0
2011-11-14 12:00:00,62.8,62.82,62.76,62.77,9700.0,46.2141,46.2288,46.1847,46.192,9700.0
2011-11-14 12:05:00,62.76,62.84,62.73,62.84,8700.0,46.1847,46.2436,46.1626,46.2436,8700.0
2011-11-14 12:10:00,62.84,62.84,62.76,62.78,7500.0,46.2436,46.2436,46.1847,46.1994,7500.0
2011-11-14 12:15:00,62.76,62.79,62.68,62.69,10600.0,46.1847,46.2068,46.1258,46.1332,10600.0
2011-11-14 12:20:00,62.7,62.73,62.6,62.62,11500.0,46.1405,46.1626,46.0669,46.0817,11500.0
2011-11-14 12:25:00,62.6,62.65,62.57,62.63,8500.0,46.0669,46.1037,46.0449,46.089,8500.0
2011-11-14 12:30:00,62.64,62.66,62.6,62.6,71500.0,46.0964,46.1111,46.0669,46.0669,71500.0
2011-11-14 12:35:00,62.61,62.65,62.56,62.64,27100.0,46.0743,46.1037,46.0375,46.0964,27100.0
2011-11-14 12:40:00,62.63,62.67,62.63,62.65,6900.0,46.089,46.1185,46.089,46.1037,6900.0
2011-11-14 12:45:00,62.67,62.67,62.61,62.65,1400.0,46.1185,46.1185,46.0743,46.1037,1400.0
2011-11-14 12:50:00,62.65,62.7,62.65,62.69,4600.0,46.1037,46.1405,46.1037,46.1332,4600.0
2011-11-14 12:55:00,62.69,62.72,62.68,62.71,1800.0,46.1332,46.1553,46.1258,46.1479,1800.0
2011-11-14 13:00:00,62.68,62.71,62.64,62.66,4300.0,46.1258,46.1479,46.0964,46.1111,4300.0
2011-11-14 13:05:00,62.66,62.66,62.63,62.66,7300.0,46.1111,46.1111,46.089,46.1111,7300.0
2011-11-14 13:10:00,62.66,62.7,62.62,62.7,15500.0,46.1111,46.1405,46.0817,46.1405,15500.0
2011-11-14 13:15:00,62.69,62.71,62.66,62.7,10500.0,46.1332,46.1479,46.1111,46.1405,10500.0
2011-11-14 13:20:00,62.7,62.73,62.67,62.73,4700.0,46.1405,46.1626,46.1185,46.1626,4700.0
2011-11-14 13:25:00,62.72,62.77,62.71,62.77,20800.0,46.1553,46.192,46.1479,46.192,20800.0
2011-11-14 13:30:00,62.76,62.78,62.74,62.74,1900.0,46.1847,46.1994,46.17,46.17,1900.0
2011-11-14 13:35:00,62.73,62.83,62.72,62.81,27300.0,46.1626,46.2362,46.1553,46.2215,27300.0
2011-11-14 13:40:00,62.8,62.81,62.76,62.78,6200.0,46.2141,46.2215,46.1847,46.1994,6200.0
2011-11-14 13:45:00,62.79,62.79,62.75,62.75,2200.0,46.2068,46.2068,46.1773,46.1773,2200.0
2011-11-14 13:50:00,62.73,62.77,62.72,62.73,11800.0,46.1626,46.192,46.1553,46.1626,11800.0
2011-11-14 13:55:00,62.74,62.74,62.68,62.72,5200.0,46.17,46.17,46.1258,46.1553,5200.0
2011-11-14 14:00:00,62.72,62.74,62.69,62.74,7200.0,46.1553,46.17,46.1332,46.17,7200.0
2011-11-14 14:05:00,62.74,62.77,62.74,62.75,5400.0,46.17,46.192,46.17,46.1773,5400.0
2011-11-14 14:10:00,62.75,62.82,62.75,62.8,6000.0,46.1773,46.2288,46.1773,46.2141,6000.0
2011-11-14 14:15:00,62.79,62.81,62.73,62.73,3400.0,46.2068,46.2215,46.1626,46.1626,3400.0
2011-11-14 14:20:00,62.71,62.74,62.71,62.74,8000.0,46.1479,46.17,46.1479,46.17,8000.0
2011-11-14 14:25:00,62.72,62.72,62.63,62.65,7800.0,46.1553,46.1553,46.089,46.1037,7800.0
2011-11-14 14:30:00,62.66,62.66,62.62,62.63,11300.0,46.1111,46.1111,46.0817,46.089,11300.0
2011-11-14 14:35:00,62.62,62.64,62.6,62.62,23500.0,46.0817,46.0964,46.0669,46.0817,23500.0
2011-11-14 14:40:00,62.62,62.65,62.59,62.62,26800.0,46.0817,46.1037,46.0596,46.0817,26800.0
2011-11-14 14:45:00,62.62,62.65,62.57,62.57,20300.0,46.0817,46.1037,46.0449,46.0449,20300.0
2011-11-14 14:50:00,62.56,62.6,62.55,62.58,18600.0,46.0375,46.0669,46.0301,46.0522,18600.0
2011-11-14 14:55:00,62.57,62.57,62.48,62.49,16800.0,46.0449,46.0449,45.9786,45.986,16800.0
2011-11-14 15:00:00,62.49,62.61,62.48,62.58,13600.0,45.986,46.0743,45.9786,46.0522,13600.0
2011-11-14 15:05:00,62.58,62.63,62.57,62.58,7700.0,46.0522,46.089,46.0449,46.0522,7700.0
2011-11-14 15:10:00,62.59,62.63,62.59,62.6,13700.0,46.0596,46.089,46.0596,46.0669,13700.0
2011-11-14 15:15:00,62.59,62.61,62.56,62.56,19000.0,46.0596,46.0743,46.0375,46.0375,19000.0
2011-11-14 15:20:00,62.56,62.64,62.55,62.62,28200.0,46.0375,46.0964,46.0301,46.0817,28200.0
2011-11-14 15:25:00,62.63,62.71,62.62,62.67,30200.0,46.089,46.1479,46.0817,46.1185,30200.0
2011-11-14 15:30:00,62.69,62.78,62.69,62.76,35000.0,46.1332,46.1994,46.1332,46.1847,35000.0
2011-11-14 15:35:00,62.76,62.77,62.68,62.73,28000.0,46.1847,46.192,46.1258,46.1626,28000.0
2011-11-14 15:40:00,62.73,62.86,62.73,62.83,33100.0,46.1626,46.2583,46.1626,46.2362,33100.0
2011-11-14 15:45:00,62.83,62.88,62.78,62.8,20400.0,46.2362,46.273,46.1994,46.2141,20400.0
2011-11-14 15:50:00,62.81,62.83,62.76,62.82,19400.0,46.2215,46.2362,46.1847,46.2288,19400.0
2011-11-14 15:55:00,62.82,62.83,62.71,62.79,34300.0,46.2288,46.2362,46.1479,46.2068,34300.0
2011-11-15 09:30:00,62.54,62.63,62.5,62.57,43300.0,46.0228,46.089,45.9934,46.0449,43300.0
2011-11-15 09:35:00,62.55,62.79,62.53,62.78,22800.0,46.0301,46.2068,46.0154,46.1994,22800.0
2011-11-15 09:40:00,62.78,62.78,62.67,62.69,23500.0,46.1994,46.1994,46.1185,46.1332,23500.0
2011-11-15 09:45:00,62.71,62.9,62.71,62.79,18200.0,46.1479,46.2877,46.1479,46.2068,18200.0
2011-11-15 09:50:00,62.81,62.86,62.78,62.83,9900.0,46.2215,46.2583,46.1994,46.2362,9900.0
2011-11-15 09:55:00,62.85,62.91,62.79,62.79,13200.0,46.2509,46.2951,46.2068,46.2068,13200.0
2011-11-15 10:00:00,62.79,62.82,62.69,62.71,9200.0,46.2068,46.2288,46.1332,46.1479,9200.0
2011-11-15 10:05:00,62.71,62.78,62.68,62.73,27300.0,46.1479,46.1994,46.1258,46.1626,27300.0
2011-11-15 10:10:00,62.75,62.75,62.59,62.62,11200.0,46.1773,46.1773,46.0596,46.0817,11200.0
2011-11-15 10:15:00,62.6,62.65,62.55,62.55,4300.0,46.0669,46.1037,46.0301,46.0301,4300.0
2011-11-15 10:20:00,62.57,62.63,62.55,62.56,10400.0,46.0449,46.089,46.0301,46.0375,10400.0
2011-11-15 10:25:00,62.58,62.67,62.57,62.67,1800.0,46.0522,46.1185,46.0449,46.1185,1800.0
2011-11-15 10:30:00,62.66,62.8,62.61,62.75,11300.0,46.1111,46.2141,46.0743,46.1773,11300.0
2011-11-15 10:35:00,62.77,62.77,62.7,62.7,8300.0,46.192,46.192,46.1405,46.1405,8300.0
2011-11-15 10:40:00,62.71,62.77,62.64,62.75,7400.0,46.1479,46.192,46.0964,46.1773,7400.0
2011-11-15 10:45:00,62.75,62.84,62.69,62.71,18300.0,46.1773,46.2436,46.1332,46.1479,18300.0
2011-11-15 10:50:00,62.7,62.73,62.64,62.64,16400.0,46.1405,46.1626,46.0964,46.0964,16400.0
2011-11-15 10:55:00,62.64,62.69,62.58,62.58,12500.0,46.0964,46.1332,46.0522,46.0522,12500.0
2011-11-15 11:00:00,62.57,62.65,62.57,62.62,43700.0,46.0449,46.1037,46.0449,46.0817,43700.0
2011-11-15 11:05:00,62.62,62.65,62.53,62.59,22000.0,46.0817,46.1037,46.0154,46.0596,22000.0
2011-11-15 11:10:00,62.59,62.67,62.56,62.67,14800.0,46.0596,46.1185,46.0375,46.1185,14800.0
2011-11-15 11:15:00,62.67,62.67,62.47,62.48,19900.0,46.1185,46.1185,45.9713,45.9786,19900.0
2011-11-15 11:20:00,62.47,62.47,62.39,62.4,22900.0,45.9713,45.9713,45.9124,45.9198,22900.0
2011-11-15 11:25:00,62.4,62.47,62.38,62.47,9100.0,45.9198,45.9713,45.905,45.9713,9100.0
2011-11-15 11:30:00,62.46,62.47,62.34,62.34,13700.0,45.9639,45.9713,45.8756,45.8756,13700.0
2011-11-15 11:35:00,62.35,62.39,62.33,62.33,5900.0,45.883,45.9124,45.8683,45.8683,5900.0
2011-11-15 11:40:00,62.34,62.43,62.34,62.43,3400.0,45.8756,45.9418,45.8756,45.9418,3400.0
2011-11-15 11:45:00,62.42,62.45,62.38,62.43,7900.0,45.9345,45.9566,45.905,45.9418,7900.0
2011-11-15 11:50:00,62.41,62.46,62.4,62.43,9500.0,45.9271,45.9639,45.9198,45.9418,9500.0
2011-11-15 11:55:00,62.45,62.57,62.4,62.52,18400.0,45.9566,46.0449,45.9198,46.0081,18400.0
2011-11-15 12:00:00,62.55,62.63,62.52,62.63,11700.0,46.0301,46.089,46.0081,46.089,11700.0
2011-11-15 12:05:00,62.67,62.71,62.63,62.63,5400.0,46.1185,46.1479,46.089,46.089,5400.0
2011-11-15 12:10:00,62.62,62.65,62.58,62.65,6900.0,46.0817,46.1037,46.0522,46.1037,6900.0
2011-11-15 12:15:00,62.64,62.65,62.59,62.61,6500.0,46.0964,46.1037,46.0596,46.0743,6500.0
2011-11-15 12:20:00,62.61,62.68,62.61,62.67,4000.0,46.0743,46.1258,46.0743,46.1185,4000.0
2011-11-15 12:25:00,62.69,62.79,62.69,62.77,16700.0,46.1332,46.2068,46.1332,46.192,16700.0
2011-11-15 12:30:00,62.78,62.96,62.77,62.92,21000.0,46.1994,46.3319,46.192,46.3024,21000.0
2011-11-15 12:35:00,62.93,63.0,62.91,62.92,18800.0,46.3098,46.3613,46.2951,46.3024,18800.0
2011-11-15 12:40:00,62.91,62.98,62.91,62.94,6000.0,46.2951,46.3466,46.2951,46.3171,6000.0
2011-11-15 12:45:00,62.96,62.96,62.89,62.89,6600.0,46.3319,46.3319,46.2804,46.2804,6600.0
2011-11-15 12:50:00,62.89,62.92,62.88,62.9,6800.0,46.2804,46.3024,46.273,46.2877,6800.0
2011-11-15 12:55:00,62.89,63.0,62.89,63.0,7300.0,46.2804,46.3613,46.2804,46.3613,7300.0
2011-11-15 13:00:00,63.0,63.1,63.0,63.1,21900.0,46.3613,46.4349,46.3613,46.4349,21900.0
2011-11-15 13:05:00,63.07,63.07,63.02,63.06,23700.0,46.4128,46.4128,46.376,46.4055,23700.0
2011-11-15 13:10:00,63.04,63.08,62.97,62.99,6000.0,46.3907,46.4202,46.3392,46.3539,6000.0
2011-11-15 13:15:00,63.01,63.05,62.95,62.97,6100.0,46.3687,46.3981,46.3245,46.3392,6100.0
2011-11-15 13:20:00,62.98,63.01,62.96,62.99,2700.0,46.3466,46.3687,46.3319,46.3539,2700.0
2011-11-15 13:25:00,62.98,63.05,62.98,63.02,8300.0,46.3466,46.3981,46.3466,46.376,8300.0
2011-11-15 13:30:00,63.06,63.12,63.05,63.06,12400.0,46.4055,46.4496,46.3981,46.4055,12400.0
2011-11-15 13:35:00,63.06,63.19,63.06,63.18,28100.0,46.4055,46.5011,46.4055,46.4938,28100.0
2011-11-15 13:40:00,63.16,63.25,63.15,63.21,35100.0,46.479,46.5453,46.4717,46.5158,35100.0
2011-11-15 13:45:00,63.21,63.22,63.16,63.19,9400.0,46.5158,46.5232,46.479,46.5011,9400.0
2011-11-15 13:50:00,63.17,63.22,63.14,63.14,2500.0,46.4864,46.5232,46.4643,46.4643,2500.0
2011-11-15 13:55:00,63.15,63.17,63.13,63.17,7100.0,46.4717,46.4864,46.457,46.4864,7100.0
2011-11-15 14:00:00,63.16,63.2,63.15,63.15,3900.0,46.479,46.5085,46.4717,46.4717,3900.0
2011-11-15 14:05:00,63.16,63.21,63.15,63.19,8200.0,46.479,46.5158,46.4717,46.5011,8200.0
2011-11-15 14:10:00,63.18,63.26,63.17,63.24,11500.0,46.4938,46.5526,46.4864,46.5379,11500.0
2011-11-15 14:15:00,63.24,63.25,63.1,63.12,10200.0,46.5379,46.5453,46.4349,46.4496,10200.0
2011-11-15 14:20:00,63.13,63.14,63.05,63.11,9600.0,46.457,46.4643,46.3981,46.4422,9600.0
2011-11-15 14:25:00,63.12,63.12,63.04,63.05,15200.0,46.4496,46.4496,46.3907,46.3981,15200.0
2011-11-15 14:30:00,63.06,63.12,63.06,63.12,9300.0,46.4055,46.4496,46.4055,46.4496,9300.0
2011-11-15 14:35:00,63.11,63.11,63.06,63.09,11500.0,46.4422,46.4422,46.4055,46.4275,11500.0
2011-11-15 14:40:00,63.1,63.13,63.07,63.07,10900.0,46.4349,46.457,46.4128,46.4128,10900.0
2011-11-15 14:45:00,63.07,63.14,63.06,63.09,7500.0,46.4128,46.4643,46.4055,46.4275,7500.0
2011-11-15 14:50:00,63.1,63.2,63.1,63.16,28300.0,46.4349,46.5085,46.4349,46.479,28300.0
2011-11-15 14:55:00,63.17,63.21,63.15,63.16,37100.0,46.4864,46.5158,46.4717,46.479,37100.0
2011-11-15 15:00:00,63.16,63.3,63.15,63.28,56200.0,46.479,46.5821,46.4717,46.5674,56200.0
2011-11-15 15:05:00,63.28,63.32,63.25,63.25,31900.0,46.5674,46.5968,46.5453,46.5453,31900.0
2011-11-15 15:10:00,63.24,63.27,63.22,63.24,19800.0,46.5379,46.56,46.5232,46.5379,19800.0
2011-11-15 15:15:00,63.23,63.27,63.17,63.17,8000.0,46.5306,46.56,46.4864,46.4864,8000.0
2011-11-15 15:20:00,63.18,63.24,63.17,63.24,18000.0,46.4938,46.5379,46.4864,46.5379,18000.0
2011-11-15 15:25:00,63.22,63.32,63.22,63.3,40400.0,46.5232,46.5968,46.5232,46.5821,40400.0
2011-11-15 15:30:00,63.31,63.31,63.23,63.23,17900.0,46.5894,46.5894,46.5306,46.5306,17900.0
2011-11-15 15:35:00,63.2,63.28,63.17,63.2,42800.0,46.5085,46.5674,46.4864,46.5085,42800.0
2011-11-15 15:40:00,63.2,63.25,63.14,63.17,15700.0,46.5085,46.5453,46.4643,46.4864,15700.0
2011-11-15 15:45:00,63.17,63.22,63.16,63.21,12700.0,46.4864,46.5232,46.479,46.5158,12700.0
2011-11-15 15:50:00,63.21,63.21,63.07,63.07,13200.0,46.5158,46.5158,46.4128,46.4128,13200.0
2011-11-15 15:55:00,63.08,63.13,62.98,62.99,25900.0,46.4202,46.457,46.3466,46.3539,25900.0
2011-11-16 09:30:00,62.27,62.4,62.23,62.23,13200.0,45.8241,45.9198,45.7947,45.7947,13200.0
2011-11-16 09:35:00,62.28,62.43,62.24,62.41,18800.0,45.8315,45.9418,45.802,45.9271,18800.0
2011-11-16 09:40:00,62.42,62.5,62.39,62.43,6300.0,45.9345,45.9934,45.9124,45.9418,6300.0
2011-11-16 09:45:00,62.45,62.51,62.39,62.43,11900.0,45.9566,46.0007,45.9124,45.9418,11900.0
2011-11-16 09:50:00,62.45,62.58,62.45,62.56,17600.0,45.9566,46.0522,45.9566,46.0375,17600.0
2011-11-16 09:55:00,62.56,62.57,62.48,62.5,10000.0,46.0375,46.0449,45.9786,45.9934,10000.0
2011-11-16 10:00:00,62.53,62.56,62.41,62.44,9600.0,46.0154,46.0375,45.9271,45.9492,9600.0
2011-11-16 10:05:00,62.43,62.44,62.37,62.38,15400.0,45.9418,45.9492,45.8977,45.905,15400.0
2011-11-16 10:10:00,62.4,62.44,62.37,62.43,12700.0,45.9198,45.9492,45.8977,45.9418,12700.0
2011-11-16 10:15:00,62.43,62.56,62.42,62.51,17600.0,45.9418,46.0375,45.9345,46.0007,17600.0
2011-11-16 10:20:00,62.55,62.55,62.4,62.43,9400.0,46.0301,46.0301,45.9198,45.9418,9400.0
2011-11-16 10:25:00,62.45,62.52,62.4,62.41,27800.0,45.9566,46.0081,45.9198,45.9271,27800.0
2011-11-16 10:30:00,62.39,62.47,62.34,62.44,7500.0,45.9124,45.9713,45.8756,45.9492,7500.0
2011-11-16 10:35:00,62.44,62.51,62.44,62.46,7700.0,45.9492,46.0007,45.9492,45.9639,7700.0
2011-11-16 10:40:00,62.5,62.6,62.42,62.58,9000.0,45.9934,46.0669,45.9345,46.0522,9000.0
2011-11-16 10:45:00,62.61,62.65,62.6,62.6,9800.0,46.0743,46.1037,46.0669,46.0669,9800.0
2011-11-16 10:50:00,62.6,62.74,62.6,62.7,7300.0,46.0669,46.17,46.0669,46.1405,7300.0
2011-11-16 10:55:00,62.69,62.72,62.67,62.7,2900.0,46.1332,46.1553,46.1185,46.1405,2900.0
2011-11-16 11:00:00,62.74,62.86,62.73,62.84,12700.0,46.17,46.2583,46.1626,46.2436,12700.0
2011-11-16 11:05:00,62.83,62.88,62.83,62.86,52400.0,46.2362,46.273,46.2362,46.2583,52400.0
2011-11-16 11:10:00,62.86,62.86,62.78,62.81,5800.0,46.2583,46.2583,46.1994,46.2215,5800.0
2011-11-16 11:15:00,62.81,62.86,62.76,62.84,21200.0,46.2215,46.2583,46.1847,46.2436,21200.0
2011-11-16 11:20:00,62.81,62.88,62.79,62.87,5800.0,46.2215,46.273,46.2068,46.2656,5800.0
2011-11-16 11:25:00,62.88,62.92,62.8,62.8,14100.0,46.273,46.3024,46.2141,46.2141,14100.0
2011-11-16 11:30:00,62.8,62.85,62.79,62.79,12600.0,46.2141,46.2509,46.2068,46.2068,12600.0
2011-11-16 11:35:00,62.78,62.79,62.7,62.72,16600.0,46.1994,46.2068,46.1405,46.1553,16600.0
2011-11-16 11:40:00,62.74,62.74,62.69,62.69,7900.0,46.17,46.17,46.1332,46.1332,7900.0
2011-11-16 11:45:00,62.7,62.73,62.62,62.66,25800.0,46.1405,46.1626,46.0817,46.1111,25800.0
2011-11-16 11:50:00,62.67,62.68,62.63,62.65,11400.0,46.1185,46.1258,46.089,46.1037,11400.0
2011-11-16 11:55:00,62.65,62.66,62.62,62.63,6200.0,46.1037,46.1111,46.0817,46.089,6200.0
2011-11-16 12:00:00,62.62,62.66,62.62,62.66,1300.0,46.0817,46.1111,46.0817,46.1111,1300.0
2011-11-16 12:05:00,62.65,62.67,62.62,62.63,18300.0,46.1037,46.1185,46.0817,46.089,18300.0
2011-11-16 12:10:00,62.63,62.63,62.58,62.61,5500.0,46.089,46.089,46.0522,46.0743,5500.0
2011-11-16 12:15:00,62.6,62.64,62.59,62.62,22700.0,46.0669,46.0964,46.0596,46.0817,22700.0
2011-11-16 12:20:00,62.63,62.64,62.6,62.62,9200.0,46.089,46.0964,46.0669,46.0817,9200.0
2011-11-16 12:25:00,62.64,62.64,62.6,62.62,3700.0,46.0964,46.0964,46.0669,46.0817,3700.0
2011-11-16 12:30:00,62.61,62.64,62.61,62.64,6300.0,46.0743,46.0964,46.0743,46.0964,6300.0
2011-11-16 12:35:00,62.63,62.78,62.63,62.76,7400.0,46.089,46.1994,46.089,46.1847,7400.0
2011-11-16 12:40:00,62.76,62.78,62.71,62.72,6400.0,46.1847,46.1994,46.1479,46.1553,6400.0
2011-11-16 12:45:00,62.74,62.77,62.66,62.67,11700.0,46.17,46.192,46.1111,46.1185,11700.0
2011-11-16 12:50:00,62.67,62.68,62.59,62.64,8100.0,46.1185,46.1258,46.0596,46.0964,8100.0
2011-11-16 12:55:00,62.63,62.68,62.63,62.68,7900.0,46.089,46.1258,46.089,46.1258,7900.0
2011-11-16 13:00:00,62.68,62.73,62.67,62.71,5600.0,46.1258,46.1626,46.1185,46.1479,5600.0
2011-11-16 13:05:00,62.7,62.73,62.69,62.72,4000.0,46.1405,46.1626,46.1332,46.1553,4000.0
2011-11-16 13:10:00,62.7,62.73,62.67,62.73,7500.0,46.1405,46.1626,46.1185,46.1626,7500.0
2011-11-16 13:15:00,62.72,62.76,62.69,62.76,4900.0,46.1553,46.1847,46.1332,46.1847,4900.0
2011-11-16 13:20:00,62.77,62.84,62.76,62.84,13100.0,46.192,46.2436,46.1847,46.2436,13100.0
2011-11-16 13:25:00,62.82,62.92,62.82,62.9,11500.0,46.2288,46.3024,46.2288,46.2877,11500.0
2011-11-16 13:30:00,62.93,62.94,62.89,62.9,51700.0,46.3098,46.3171,46.2804,46.2877,51700.0
2011-11-16 13:35:00,62.9,62.95,62.9,62.95,20200.0,46.2877,46.3245,46.2877,46.3245,20200.0
2011-11-16 13:40:00,62.94,63.03,62.94,63.01,9600.0,46.3171,46.3834,46.3171,46.3687,9600.0
2011-11-16 13:45:00,63.04,63.08,63.0,63.06,12300.0,46.3907,46.4202,46.3613,46.4055,12300.0
2011-11-16 13:50:00,63.09,63.1,63.0,63.02,18400.0,46.4275,46.4349,46.3613,46.376,18400.0
2011-11-16 13:55:00,63.0,63.03,62.95,62.96,6300.0,46.3613,46.3834,46.3245,46.3319,6300.0
2011-11-16 14:00:00,62.95,63.01,62.95,62.99,5400.0,46.3245,46.3687,46.3245,46.3539,5400.0
2011-11-16 14:05:00,62.99,63.0,62.92,62.92,10100.0,46.3539,46.3613,46.3024,46.3024,10100.0
2011-11-16 14:10:00,62.93,62.97,62.86,62.88,9600.0,46.3098,46.3392,46.2583,46.273,9600.0
2011-11-16 14:15:00,62.87,62.91,62.85,62.9,9500.0,46.2656,46.2951,46.2509,46.2877,9500.0
2011-11-16 14:20:00,62.89,62.99,62.89,62.98,16900.0,46.2804,46.3539,46.2804,46.3466,16900.0
2011-11-16 14:25:00,62.97,62.97,62.92,62.92,3500.0,46.3392,46.3392,46.3024,46.3024,3500.0
2011-11-16 14:30:00,62.94,62.96,62.88,62.92,8400.0,46.3171,46.3319,46.273,46.3024,8400.0
2011-11-16 14:35:00,62.92,62.97,62.91,62.97,11900.0,46.3024,46.3392,46.2951,46.3392,11900.0
2011-11-16 14:40:00,62.96,62.97,62.88,62.91,11900.0,46.3319,46.3392,46.273,46.2951,11900.0
2011-11-16 14:45:00,62.9,62.91,62.78,62.8,24300.0,46.2877,46.2951,46.1994,46.2141,24300.0
2011-11-16 14:50:00,62.79,62.8,62.71,62.74,13200.0,46.2068,46.2141,46.1479,46.17,13200.0
2011-11-16 14:55:00,62.73,62.78,62.7,62.77,15800.0,46.1626,46.1994,46.1405,46.192,15800.0
2011-11-16 15:00:00,62.77,62.78,62.71,62.73,28900.0,46.192,46.1994,46.1479,46.1626,28900.0
2011-11-16 15:05:00,62.73,62.79,62.73,62.79,20100.0,46.1626,46.2068,46.1626,46.2068,20100.0
2011-11-16 15:10:00,62.8,62.81,62.63,62.63,27300.0,46.2141,46.2215,46.089,46.089,27300.0
2011-11-16 15:15:00,62.61,62.61,62.44,62.48,17700.0,46.0743,46.0743,45.9492,45.9786,17700.0
2011-11-16 15:20:00,62.47,62.51,62.38,62.45,34300.0,45.9713,46.0007,45.905,45.9566,34300.0
2011-11-16 15:25:00,62.44,62.44,62.31,62.31,21100.0,45.9492,45.9492,45.8535,45.8535,21100.0
2011-11-16 15:30:00,62.3,62.3,62.03,62.03,39900.0,45.8462,45.8462,45.6475,45.6475,39900.0
2011-11-16 15:35:00,62.03,62.15,61.93,62.13,37700.0,45.6475,45.7358,45.5739,45.7211,37700.0
2011-11-16 15:40:00,62.12,62.13,62.03,62.09,24500.0,45.7137,45.7211,45.6475,45.6916,24500.0
2011-11-16 15:45:00,62.1,62.22,62.1,62.13,51900.0,45.699,45.7873,45.699,45.7211,51900.0
2011-11-16 15:50:00,62.11,62.11,61.89,61.93,50700.0,45.7064,45.7064,45.5445,45.5739,50700.0
2011-11-16 15:55:00,61.96,62.03,61.85,61.92,57400.0,45.596,45.6475,45.515,45.5665,57400.0
2011-11-17 09:30:00,61.85,61.9,61.79,61.79,19700.0,45.515,45.5518,45.4709,45.4709,19700.0
2011-11-17 09:35:00,61.77,61.83,61.63,61.63,13700.0,45.4562,45.5003,45.3531,45.3531,13700.0
2011-11-17 09:40:00,61.62,61.69,61.62,61.64,6500.0,45.3458,45.3973,45.3458,45.3605,6500.0
2011-11-17 09:45:00,61.64,61.64,61.42,61.48,28100.0,45.3605,45.3605,45.1986,45.2427,28100.0
2011-11-17 09:50:00,61.46,61.6,61.45,61.59,22900.0,45.228,45.3311,45.2207,45.3237,22900.0
2011-11-17 09:55:00,61.59,61.7,61.56,61.67,19600.0,45.3237,45.4046,45.3016,45.3826,19600.0
2011-11-17 10:00:00,61.66,61.74,61.52,61.67,43900.0,45.3752,45.4341,45.2722,45.3826,43900.0
2011-11-17 10:05:00,61.66,61.85,61.57,61.84,24000.0,45.3752,45.515,45.309,45.5077,24000.0
2011-11-17 10:10:00,61.82,61.84,61.7,61.7,74900.0,45.4929,45.5077,45.4046,45.4046,74900.0
2011-11-17 10:15:00,61.7,61.81,61.66,61.7,21300.0,45.4046,45.4856,45.3752,45.4046,21300.0
2011-11-17 10:20:00,61.73,61.78,61.61,61.67,17000.0,45.4267,45.4635,45.3384,45.3826,17000.0
2011-11-17 10:25:00,61.69,61.86,61.69,61.86,15500.0,45.3973,45.5224,45.3973,45.5224,15500.0
2011-11-17 10:30:00,61.87,61.94,61.67,61.91,42500.0,45.5297,45.5813,45.3826,45.5592,42500.0
2011-11-17 10:35:00,61.92,62.05,61.92,61.96,21200.0,45.5665,45.6622,45.5665,45.596,21200.0
2011-11-17 10:40:00,61.97,62.03,61.9,61.9,21800.0,45.6033,45.6475,45.5518,45.5518,21800.0
2011-11-17 10:45:00,61.9,61.93,61.86,61.88,29300.0,45.5518,45.5739,45.5224,45.5371,29300.0
2011-11-17 10:50:00,61.88,61.94,61.84,61.93,11800.0,45.5371,45.5813,45.5077,45.5739,11800.0
2011-11-17 10:55:00,61.9,61.98,61.86,61.86,18500.0,45.5518,45.6107,45.5224,45.5224,18500.0
2011-11-17 11:00:00,61.85,61.9,61.75,61.78,19700.0,45.515,45.5518,45.4414,45.4635,19700.0
2011-11-17 11:05:00,61.78,61.79,61.69,61.73,20200.0,45.4635,45.4709,45.3973,45.4267,20200.0
2011-11-17 11:10:00,61.72,61.78,61.7,61.72,31900.0,45.4194,45.4635,45.4046,45.4194,31900.0
2011-11-17 11:15:00,61.71,61.78,61.69,61.78,16400.0,45.412,45.4635,45.3973,45.4635,16400.0
2011-11-17 11:20:00,61.76,61.76,61.63,61.66,28200.0,45.4488,45.4488,45.3531,45.3752,28200.0
2011-11-17 11:25:00,61.67,61.79,61.67,61.77,7300.0,45.3826,45.4709,45.3826,45.4562,7300.0
2011-11-17 11:30:00,61.75,61.87,61.74,61.84,10700.0,45.4414,45.5297,45.4341,45.5077,10700.0
2011-11-17 11:35:00,61.83,61.87,61.81,61.87,10000.0,45.5003,45.5297,45.4856,45.5297,10000.0
2011-11-17 11:40:00,61.84,61.95,61.84,61.93,12700.0,45.5077,45.5886,45.5077,45.5739,12700.0
2011-11-17 11:45:00,61.91,61.94,61.82,61.84,24500.0,45.5592,45.5813,45.4929,45.5077,24500.0
2011-11-17 11:50:00,61.83,61.87,61.8,61.83,17100.0,45.5003,45.5297,45.4782,45.5003,17100.0
2011-11-17 11:55:00,61.81,61.83,61.74,61.83,43700.0,45.4856,45.5003,45.4341,45.5003,43700.0
2011-11-17 12:00:00,61.82,61.86,61.74,61.76,16900.0,45.4929,45.5224,45.4341,45.4488,16900.0
2011-11-17 12:05:00,61.76,61.78,61.65,61.68,30400.0,45.4488,45.4635,45.3678,45.3899,30400.0
2011-11-17 12:10:00,61.7,61.7,61.55,61.6,35700.0,45.4046,45.4046,45.2943,45.3311,35700.0
2011-11-17 12:15:00,61.58,61.66,61.58,61.65,13600.0,45.3163,45.3752,45.3163,45.3678,13600.0
2011-11-17 12:20:00,61.66,61.67,61.61,61.63,23900.0,45.3752,45.3826,45.3384,45.3531,23900.0
2011-11-17 12:25:00,61.63,61.65,61.51,61.52,28200.0,45.3531,45.3678,45.2648,45.2722,28200.0
2011-11-17 12:30:00,61.51,61.51,61.15,61.18,80000.0,45.2648,45.2648,44.9999,45.022,80000.0
2011-11-17 12:35:00,61.18,61.25,60.93,61.03,73100.0,45.022,45.0735,44.838,44.9116,73100.0
2011-11-17 12:40:00,61.02,61.06,60.8,61.06,252800.0,44.9042,44.9337,44.7423,44.9337,252800.0
2011-11-17 12:45:00,61.06,61.09,61.01,61.03,19500.0,44.9337,44.9557,44.8969,44.9116,19500.0
2011-11-17 12:50:00,61.06,61.19,61.06,61.12,15500.0,44.9337,45.0293,44.9337,44.9778,15500.0
2011-11-17 12:55:00,61.1,61.11,60.97,61.1,32100.0,44.9631,44.9705,44.8674,44.9631,32100.0
2011-11-17 13:00:00,61.11,61.12,60.91,60.92,33300.0,44.9705,44.9778,44.8233,44.8306,33300.0
2011-11-17 13:05:00,60.92,61.04,60.88,60.9,18300.0,44.8306,44.919,44.8012,44.8159,18300.0
2011-11-17 13:10:00,60.9,61.03,60.88,61.03,19900.0,44.8159,44.9116,44.8012,44.9116,19900.0
2011-11-17 13:15:00,61.01,61.15,60.99,61.1,20700.0,44.8969,44.9999,44.8822,44.9631,20700.0
2011-11-17 13:20:00,61.09,61.14,61.05,61.12,55300.0,44.9557,44.9925,44.9263,44.9778,55300.0
2011-11-17 13:25:00,61.13,61.13,60.97,61.05,69700.0,44.9852,44.9852,44.8674,44.9263,69700.0
2011-11-17 13:30:00,61.04,61.06,60.94,60.95,54200.0,44.919,44.9337,44.8454,44.8527,54200.0
2011-11-17 13:35:00,60.95,61.04,60.95,61.01,25500.0,44.8527,44.919,44.8527,44.8969,25500.0
2011-11-17 13:40:00,61.0,61.05,60.85,60.91,48700.0,44.8895,44.9263,44.7791,44.8233,48700.0
2011-11-17 13:45:00,60.91,60.94,60.9,60.9,12400.0,44.8233,44.8454,44.8159,44.8159,12400.0
2011-11-17 13:50:00,60.88,60.88,60.67,60.77,46000.0,44.8012,44.8012,44.6467,44.7203,46000.0
2011-11-17 13:55:00,60.77,61.01,60.77,60.97,43700.0,44.7203,44.8969,44.7203,44.8674,43700.0
2011-11-17 14:00:00,60.95,60.95,60.85,60.87,18600.0,44.8527,44.8527,44.7791,44.7938,18600.0
2011-11-17 14:05:00,60.87,60.96,60.87,60.94,17400.0,44.7938,44.8601,44.7938,44.8454,17400.0
2011-11-17 14:10:00,60.92,60.94,60.86,60.88,11600.0,44.8306,44.8454,44.7865,44.8012,11600.0
2011-11-17 14:15:00,60.89,60.89,60.78,60.83,24200.0,44.8086,44.8086,44.7276,44.7644,24200.0
2011-11-17 14:20:00,60.83,60.91,60.76,60.76,33300.0,44.7644,44.8233,44.7129,44.7129,33300.0
2011-11-17 14:25:00,60.75,60.83,60.68,60.81,48100.0,44.7055,44.7644,44.654,44.7497,48100.0
2011-11-17 14:30:00,60.8,60.88,60.78,60.79,27500.0,44.7423,44.8012,44.7276,44.735,27500.0
2011-11-17 14:35:00,60.78,60.82,60.68,60.69,27100.0,44.7276,44.7571,44.654,44.6614,27100.0
2011-11-17 14:40:00,60.69,60.84,60.69,60.83,24600.0,44.6614,44.7718,44.6614,44.7644,24600.0
2011-11-17 14:45:00,60.84,60.99,60.82,60.93,28900.0,44.7718,44.8822,44.7571,44.838,28900.0
2011-11-17 14:50:00,60.92,60.99,60.91,60.91,11500.0,44.8306,44.8822,44.8233,44.8233,11500.0
2011-11-17 14:55:00,60.92,60.93,60.85,60.9,15300.0,44.8306,44.838,44.7791,44.8159,15300.0
2011-11-17 15:00:00,60.89,60.98,60.83,60.91,42700.0,44.8086,44.8748,44.7644,44.8233,42700.0
2011-11-17 15:05:00,60.92,60.95,60.81,60.83,14600.0,44.8306,44.8527,44.7497,44.7644,14600.0
2011-11-17 15:10:00,60.82,60.82,60.72,60.77,48500.0,44.7571,44.7571,44.6835,44.7203,48500.0
2011-11-17 15:15:00,60.76,60.81,60.73,60.75,16200.0,44.7129,44.7497,44.6908,44.7055,16200.0
2011-11-17 15:20:00,60.76,60.95,60.68,60.89,57600.0,44.7129,44.8527,44.654,44.8086,57600.0
2011-11-17 15:25:00,60.88,60.93,60.83,60.86,39600.0,44.8012,44.838,44.7644,44.7865,39600.0
2011-11-17 15:30:00,60.83,60.89,60.78,60.78,33800.0,44.7644,44.8086,44.7276,44.7276,33800.0
2011-11-17 15:35:00,60.79,60.83,60.69,60.69,29300.0,44.735,44.7644,44.6614,44.6614,29300.0
2011-11-17 15:40:00,60.7,60.75,60.63,60.66,54300.0,44.6687,44.7055,44.6172,44.6393,54300.0
2011-11-17 15:45:00,60.66,60.93,60.66,60.84,69200.0,44.6393,44.838,44.6393,44.7718,69200.0
2011-11-17 15:50:00,60.83,60.86,60.71,60.8,61300.0,44.7644,44.7865,44.6761,44.7423,61300.0
2011-11-17 15:55:00,60.8,61.03,60.72,61.03,81700.0,44.7423,44.9116,44.6835,44.9116,81700.0
2011-11-18 09:30:00,61.22,61.31,61.16,61.26,366200.0,45.0514,45.1176,45.0073,45.0808,366200.0
2011-11-18 09:35:00,61.25,61.26,61.1,61.13,41600.0,45.0735,45.0808,44.9631,44.9852,41600.0
2011-11-18 09:40:00,61.12,61.19,61.07,61.11,49100.0,44.9778,45.0293,44.941,44.9705,49100.0
2011-11-18 09:45:00,61.12,61.12,60.95,61.05,51900.0,44.9778,44.9778,44.8527,44.9263,51900.0
2011-11-18 09:50:00,61.04,61.1,60.96,61.04,37900.0,44.919,44.9631,44.8601,44.919,37900.0
2011-11-18 09:55:00,61.03,61.24,61.02,61.2,32400.0,44.9116,45.0661,44.9042,45.0367,32400.0
2011-11-18 10:00:00,61.21,61.23,61.09,61.18,43200.0,45.0441,45.0588,44.9557,45.022,43200.0
2011-11-18 10:05:00,61.18,61.23,61.1,61.12,47100.0,45.022,45.0588,44.9631,44.9778,47100.0
2011-11-18 10:10:00,61.09,61.24,61.02,61.22,41300.0,44.9557,45.0661,44.9042,45.0514,41300.0
2011-11-18 10:15:00,61.21,61.22,61.03,61.09,200100.0,45.0441,45.0514,44.9116,44.9557,200100.0
2011-11-18 10:20:00,61.08,61.12,61.03,61.04,44400.0,44.9484,44.9778,44.9116,44.919,44400.0
2011-11-18 10:25:00,61.03,61.09,60.93,61.06,38700.0,44.9116,44.9557,44.838,44.9337,38700.0
2011-11-18 10:30:00,61.06,61.22,61.04,61.21,23700.0,44.9337,45.0514,44.919,45.0441,23700.0
2011-11-18 10:35:00,61.2,61.28,61.15,61.25,33800.0,45.0367,45.0956,44.9999,45.0735,33800.0
2011-11-18 10:40:00,61.26,61.31,61.19,61.22,12400.0,45.0808,45.1176,45.0293,45.0514,12400.0
2011-11-18 10:45:00,61.24,61.36,61.24,61.36,19700.0,45.0661,45.1544,45.0661,45.1544,19700.0
2011-11-18 10:50:00,61.37,61.43,61.34,61.35,18700.0,45.1618,45.2059,45.1397,45.1471,18700.0
2011-11-18 10:55:00,61.36,61.41,61.3,61.3,12100.0,45.1544,45.1912,45.1103,45.1103,12100.0
2011-11-18 11:00:00,61.3,61.33,61.27,61.28,10700.0,45.1103,45.1324,45.0882,45.0956,10700.0
2011-11-18 11:05:00,61.29,61.32,61.18,61.18,17600.0,45.1029,45.125,45.022,45.022,17600.0
2011-11-18 11:10:00,61.17,61.24,61.17,61.24,12200.0,45.0146,45.0661,45.0146,45.0661,12200.0
2011-11-18 11:15:00,61.24,61.26,61.14,61.15,16200.0,45.0661,45.0808,44.9925,44.9999,16200.0
2011-11-18 11:20:00,61.16,61.21,61.16,61.19,12800.0,45.0073,45.0441,45.0073,45.0293,12800.0
2011-11-18 11:25:00,61.2,61.25,61.18,61.2,8700.0,45.0367,45.0735,45.022,45.0367,8700.0
2011-11-18 11:30:00,61.21,61.24,61.1,61.1,22100.0,45.0441,45.0661,44.9631,44.9631,22100.0
2011-11-18 11:35:00,61.09,61.12,61.06,61.12,7900.0,44.9557,44.9778,44.9337,44.9778,7900.0
2011-11-18 11:40:00,61.12,61.18,61.12,61.14,21200.0,44.9778,45.022,44.9778,44.9925,21200.0
2011-11-18 11:45:00,61.14,61.15,61.03,61.04,14400.0,44.9925,44.9999,44.9116,44.919,14400.0
2011-11-18 11:50:00,61.03,61.08,61.03,61.08,24000.0,44.9116,44.9484,44.9116,44.9484,24000.0
2011-11-18 11:55:00,61.08,61.1,61.03,61.06,31900.0,44.9484,44.9631,44.9116,44.9337,31900.0
2011-11-18 12:00:00,61.06,61.06,60.92,60.97,25400.0,44.9337,44.9337,44.8306,44.8674,25400.0
2011-11-18 12:05:00,60.96,60.97,60.82,60.95,25800.0,44.8601,44.8674,44.7571,44.8527,25800.0
2011-11-18 12:10:00,60.95,60.98,60.91,60.93,39700.0,44.8527,44.8748,44.8233,44.838,39700.0
2011-11-18 12:15:00,60.91,60.98,60.89,60.93,27400.0,44.8233,44.8748,44.8086,44.838,27400.0
2011-11-18 12:20:00,60.93,60.94,60.85,60.87,40500.0,44.838,44.8454,44.7791,44.7938,40500.0
2011-11-18 12:25:00,60.86,61.03,60.85,61.0,33800.0,44.7865,44.9116,44.7791,44.8895,33800.0
2011-11-18 12:30:00,60.99,61.07,60.98,60.98,27100.0,44.8822,44.941,44.8748,44.8748,27100.0
2011-11-18 12:35:00,60.99,61.04,60.99,61.01,19800.0,44.8822,44.919,44.8822,44.8969,19800.0
2011-11-18 12:40:00,61.0,61.06,60.98,61.04,23200.0,44.8895,44.9337,44.8748,44.919,23200.0
2011-11-18 12:45:00,61.02,61.09,61.02,61.04,12100.0,44.9042,44.9557,44.9042,44.919,12100.0
2011-11-18 12:50:00,61.06,61.06,60.99,61.02,11400.0,44.9337,44.9337,44.8822,44.9042,11400.0
2011-11-18 12:55:00,61.04,61.04,60.98,60.98,9400.0,44.919,44.919,44.8748,44.8748,9400.0
2011-11-18 13:00:00,60.99,61.03,60.97,61.01,21100.0,44.8822,44.9116,44.8674,44.8969,21100.0
2011-11-18 13:05:00,61.01,61.06,61.0,61.06,9100.0,44.8969,44.9337,44.8895,44.9337,9100.0
2011-11-18 13:10:00,61.06,61.06,61.03,61.06,8700.0,44.9337,44.9337,44.9116,44.9337,8700.0
2011-11-18 13:15:00,61.07,61.17,61.07,61.13,11200.0,44.941,45.0146,44.941,44.9852,11200.0
2011-11-18 13:20:00,61.14,61.15,61.09,61.12,29600.0,44.9925,44.9999,44.9557,44.9778,29600.0
2011-11-18 13:25:00,61.11,61.16,61.11,61.14,17200.0,44.9705,45.0073,44.9705,44.9925,17200.0
2011-11-18 13:30:00,61.14,61.25,61.14,61.24,10900.0,44.9925,45.0735,44.9925,45.0661,10900.0
2011-11-18 13:35:00,61.24,61.28,61.24,61.27,49700.0,45.0661,45.0956,45.0661,45.0882,49700.0
2011-11-18 13:40:00,61.27,61.28,61.23,61.24,78300.0,45.0882,45.0956,45.0588,45.0661,78300.0
2011-11-18 13:45:00,61.24,61.25,61.2,61.23,19900.0,45.0661,45.0735,45.0367,45.0588,19900.0
2011-11-18 13:50:00,61.23,61.29,61.21,61.28,14000.0,45.0588,45.1029,45.0441,45.0956,14000.0
2011-11-18 13:55:00,61.27,61.27,61.21,61.21,6400.0,45.0882,45.0882,45.0441,45.0441,6400.0
2011-11-18 14:00:00,61.2,61.2,61.11,61.13,12000.0,45.0367,45.0367,44.9705,44.9852,12000.0
2011-11-18 14:05:00,61.12,61.16,61.12,61.15,4200.0,44.9778,45.0073,44.9778,44.9999,4200.0
2011-11-18 14:10:00,61.14,61.37,61.14,61.33,19600.0,44.9925,45.1618,44.9925,45.1324,19600.0
2011-11-18 14:15:00,61.34,61.37,61.24,61.26,26400.0,45.1397,45.1618,45.0661,45.0808,26400.0
2011-11-18 14:20:00,61.25,61.28,61.2,61.2,16900.0,45.0735,45.0956,45.0367,45.0367,16900.0
2011-11-18 14:25:00,61.2,61.21,61.14,61.19,15200.0,45.0367,45.0441,44.9925,45.0293,15200.0
2011-11-18 14:30:00,61.2,61.25,61.2,61.21,14500.0,45.0367,45.0735,45.0367,45.0441,14500.0
2011-11-18 14:35:00,61.22,61.28,61.18,61.22,20700.0,45.0514,45.0956,45.022,45.0514,20700.0
2011-11-18 14:40:00,61.21,61.24,61.19,61.24,9000.0,45.0441,45.0661,45.0293,45.0661,9000.0
2011-11-18 14:45:00,61.24,61.26,61.18,61.18,19800.0,45.0661,45.0808,45.022,45.022,19800.0
2011-11-18 14:50:00,61.19,61.19,61.12,61.17,11900.0,45.0293,45.0293,44.9778,45.0146,11900.0
2011-11-18 14:55:00,61.17,61.17,61.08,61.11,24500.0,45.0146,45.0146,44.9484,44.9705,24500.0
2011-11-18 15:00:00,61.11,61.14,61.04,61.05,15900.0,44.9705,44.9925,44.919,44.9263,15900.0
2011-11-18 15:05:00,61.06,61.13,61.06,61.13,23900.0,44.9337,44.9852,44.9337,44.9852,23900.0
2011-11-18 15:10:00,61.13,61.19,61.12,61.14,16300.0,44.9852,45.0293,44.9778,44.9925,16300.0
2011-11-18 15:15:00,61.14,61.14,61.08,61.14,24600.0,44.9925,44.9925,44.9484,44.9925,24600.0
2011-11-18 15:20:00,61.13,61.15,61.09,61.12,60900.0,44.9852,44.9999,44.9557,44.9778,60900.0
2011-11-18 15:25:00,61.11,61.11,61.06,61.09,13600.0,44.9705,44.9705,44.9337,44.9557,13600.0
2011-11-18 15:30:00,61.08,61.13,61.04,61.11,32400.0,44.9484,44.9852,44.919,44.9705,32400.0
2011-11-18 15:35:00,61.12,61.18,61.11,61.12,25600.0,44.9778,45.022,44.9705,44.9778,25600.0
2011-11-18 15:40:00,61.11,61.12,61.01,61.04,46400.0,44.9705,44.9778,44.8969,44.919,46400.0
2011-11-18 15:45:00,61.05,61.16,61.05,61.12,30200.0,44.9263,45.0073,44.9263,44.9778,30200.0
2011-11-18 15:50:00,61.12,61.15,61.09,61.11,25100.0,44.9778,44.9999,44.9557,44.9705,25100.0
2011-11-18 15:55:00,61.11,61.12,61.03,61.07,21600.0,44.9705,44.9778,44.9116,44.941,21600.0
2011-11-21 09:30:00,60.15,60.23,60.06,60.17,33500.0,44.264,44.3229,44.1978,44.2787,33500.0
2011-11-21 09:35:00,60.15,60.18,59.99,60.01,34800.0,44.264,44.2861,44.1463,44.161,34800.0
2011-11-21 09:40:00,60.0,60.03,59.93,60.0,21100.0,44.1536,44.1757,44.1021,44.1536,21100.0
2011-11-21 09:45:00,60.01,60.03,59.97,59.99,12700.0,44.161,44.1757,44.1315,44.1463,12700.0
2011-11-21 09:50:00,59.97,59.97,59.81,59.82,15800.0,44.1315,44.1315,44.0138,44.0212,15800.0
2011-11-21 09:55:00,59.87,59.92,59.85,59.89,6200.0,44.058,44.0947,44.0432,44.0727,6200.0
2011-11-21 10:00:00,59.92,59.95,59.84,59.91,14800.0,44.0947,44.1168,44.0359,44.0874,14800.0
2011-11-21 10:05:00,59.9,59.9,59.74,59.78,17300.0,44.08,44.08,43.9623,43.9917,17300.0
2011-11-21 10:10:00,59.79,59.9,59.78,59.89,16700.0,43.9991,44.08,43.9917,44.0727,16700.0
2011-11-21 10:15:00,59.91,59.93,59.78,59.81,20400.0,44.0874,44.1021,43.9917,44.0138,20400.0
2011-11-21 10:20:00,59.8,59.89,59.75,59.88,7900.0,44.0064,44.0727,43.9696,44.0653,7900.0
2011-11-21 10:25:00,59.88,59.9,59.82,59.84,13100.0,44.0653,44.08,44.0212,44.0359,13100.0
2011-11-21 10:30:00,59.85,59.86,59.76,59.82,13900.0,44.0432,44.0506,43.977,44.0212,13900.0
2011-11-21 10:35:00,59.82,59.84,59.7,59.81,28700.0,44.0212,44.0359,43.9329,44.0138,28700.0
2011-11-21 10:40:00,59.81,59.85,59.7,59.71,10900.0,44.0138,44.0432,43.9329,43.9402,10900.0
2011-11-21 10:45:00,59.69,59.75,59.65,59.65,11000.0,43.9255,43.9696,43.8961,43.8961,11000.0
2011-11-21 10:50:00,59.67,59.69,59.57,59.57,15300.0,43.9108,43.9255,43.8372,43.8372,15300.0
2011-11-21 10:55:00,59.57,59.64,59.55,59.55,13000.0,43.8372,43.8887,43.8225,43.8225,13000.0
2011-11-21 11:00:00,59.55,59.56,59.49,59.54,18800.0,43.8225,43.8298,43.7783,43.8151,18800.0
2011-11-21 11:05:00,59.53,59.54,59.45,59.51,52100.0,43.8078,43.8151,43.7489,43.793,52100.0
2011-11-21 11:10:00,59.54,59.68,59.54,59.67,22100.0,43.8151,43.9181,43.8151,43.9108,22100.0
2011-11-21 11:15:00,59.67,59.7,59.64,59.7,12200.0,43.9108,43.9329,43.8887,43.9329,12200.0
2011-11-21 11:20:00,59.7,59.72,59.63,59.64,16800.0,43.9329,43.9476,43.8813,43.8887,16800.0
2011-11-21 11:25:00,59.62,59.69,59.62,59.66,9200.0,43.874,43.9255,43.874,43.9034,9200.0
2011-11-21 11:30:00,59.64,59.66,59.59,59.6,23000.0,43.8887,43.9034,43.8519,43.8593,23000.0
2011-11-21 11:35:00,59.58,59.58,59.49,59.49,11500.0,43.8445,43.8445,43.7783,43.7783,11500.0
2011-11-21 11:40:00,59.48,59.56,59.47,59.48,7200.0,43.771,43.8298,43.7636,43.771,7200.0
2011-11-21 11:45:00,59.46,59.62,59.44,59.62,17500.0,43.7562,43.874,43.7415,43.874,17500.0
2011-11-21 11:50:00,59.61,59.64,59.57,59.59,15300.0,43.8666,43.8887,43.8372,43.8519,15300.0
2011-11-21 11:55:00,59.58,59.68,59.57,59.68,8500.0,43.8445,43.9181,43.8372,43.9181,8500.0
2011-11-21 12:00:00,59.66,59.71,59.64,59.64,12300.0,43.9034,43.9402,43.8887,43.8887,12300.0
2011-11-21 12:05:00,59.64,59.69,59.58,59.62,10700.0,43.8887,43.9255,43.8445,43.874,10700.0
2011-11-21 12:10:00,59.6,59.7,59.6,59.69,14000.0,43.8593,43.9329,43.8593,43.9255,14000.0
2011-11-21 12:15:00,59.68,59.7,59.61,59.61,6300.0,43.9181,43.9329,43.8666,43.8666,6300.0
2011-11-21 12:20:00,59.61,59.65,59.59,59.62,5700.0,43.8666,43.8961,43.8519,43.874,5700.0
2011-11-21 12:25:00,59.61,59.61,59.53,59.54,9200.0,43.8666,43.8666,43.8078,43.8151,9200.0
2011-11-21 12:30:00,59.54,59.59,59.51,59.59,8900.0,43.8151,43.8519,43.793,43.8519,8900.0
2011-11-21 12:35:00,59.58,59.65,59.58,59.63,18600.0,43.8445,43.8961,43.8445,43.8813,18600.0
2011-11-21 12:40:00,59.62,59.65,59.61,59.63,5700.0,43.874,43.8961,43.8666,43.8813,5700.0
2011-11-21 12:45:00,59.62,59.68,59.6,59.66,6200.0,43.874,43.9181,43.8593,43.9034,6200.0
2011-11-21 12:50:00,59.65,59.67,59.64,59.66,12300.0,43.8961,43.9108,43.8887,43.9034,12300.0
2011-11-21 12:55:00,59.66,59.66,59.57,59.58,25800.0,43.9034,43.9034,43.8372,43.8445,25800.0
2011-11-21 13:00:00,59.58,59.66,59.58,59.66,7100.0,43.8445,43.9034,43.8445,43.9034,7100.0
2011-11-21 13:05:00,59.66,59.76,59.65,59.74,9800.0,43.9034,43.977,43.8961,43.9623,9800.0
2011-11-21 13:10:00,59.75,59.77,59.74,59.74,8900.0,43.9696,43.9844,43.9623,43.9623,8900.0
2011-11-21 13:15:00,59.72,59.77,59.7,59.74,13000.0,43.9476,43.9844,43.9329,43.9623,13000.0
2011-11-21 13:20:00,59.74,59.8,59.74,59.76,6400.0,43.9623,44.0064,43.9623,43.977,6400.0
2011-11-21 13:25:00,59.76,59.79,59.7,59.71,14500.0,43.977,43.9991,43.9329,43.9402,14500.0
2011-11-21 13:30:00,59.69,59.7,59.65,59.68,123100.0,43.9255,43.9329,43.8961,43.9181,123100.0
2011-11-21 13:35:00,59.68,59.69,59.65,59.66,15500.0,43.9181,43.9255,43.8961,43.9034,15500.0
2011-11-21 13:40:00,59.66,59.67,59.63,59.65,23600.0,43.9034,43.9108,43.8813,43.8961,23600.0
2011-11-21 13:45:00,59.64,59.64,59.6,59.63,20800.0,43.8887,43.8887,43.8593,43.8813,20800.0
2011-11-21 13:50:00,59.64,59.66,59.63,59.64,10300.0,43.8887,43.9034,43.8813,43.8887,10300.0
2011-11-21 13:55:00,59.63,59.63,59.52,59.54,17300.0,43.8813,43.8813,43.8004,43.8151,17300.0
2011-11-21 14:00:00,59.53,59.57,59.51,59.57,13500.0,43.8078,43.8372,43.793,43.8372,13500.0
2011-11-21 14:05:00,59.55,59.6,59.54,59.6,11600.0,43.8225,43.8593,43.8151,43.8593,11600.0
2011-11-21 14:10:00,59.6,59.81,59.59,59.78,25100.0,43.8593,44.0138,43.8519,43.9917,25100.0
2011-11-21 14:15:00,59.79,59.94,59.77,59.82,34300.0,43.9991,44.1095,43.9844,44.0212,34300.0
2011-11-21 14:20:00,59.82,59.84,59.79,59.8,14500.0,44.0212,44.0359,43.9991,44.0064,14500.0
2011-11-21 14:25:00,59.82,59.83,59.78,59.81,20300.0,44.0212,44.0285,43.9917,44.0138,20300.0
2011-11-21 14:30:00,59.81,59.93,59.79,59.86,47400.0,44.0138,44.1021,43.9991,44.0506,47400.0
2011-11-21 14:35:00,59.86,59.9,59.84,59.86,18100.0,44.0506,44.08,44.0359,44.0506,18100.0
2011-11-21 14:40:00,59.86,59.96,59.86,59.96,22900.0,44.0506,44.1242,44.0506,44.1242,22900.0
2011-11-21 14:45:00,59.97,60.02,59.92,59.92,49400.0,44.1315,44.1683,44.0947,44.0947,49400.0
2011-11-21 14:50:00,59.94,59.96,59.84,59.84,33400.0,44.1095,44.1242,44.0359,44.0359,33400.0
2011-11-21 14:55:00,59.84,59.9,59.84,59.84,32700.0,44.0359,44.08,44.0359,44.0359,32700.0
2011-11-21 15:00:00,59.84,59.88,59.7,59.72,35900.0,44.0359,44.0653,43.9329,43.9476,35900.0
2011-11-21 15:05:00,59.72,59.8,59.72,59.78,53500.0,43.9476,44.0064,43.9476,43.9917,53500.0
2011-11-21 15:10:00,59.78,59.85,59.78,59.85,28200.0,43.9917,44.0432,43.9917,44.0432,28200.0
2011-11-21 15:15:00,59.85,59.93,59.77,59.93,47500.0,44.0432,44.1021,43.9844,44.1021,47500.0
2011-11-21 15:20:00,59.93,60.03,59.91,59.99,36300.0,44.1021,44.1757,44.0874,44.1463,36300.0
2011-11-21 15:25:00,59.97,60.14,59.97,60.07,24400.0,44.1315,44.2566,44.1315,44.2051,24400.0
2011-11-21 15:30:00,60.07,60.14,60.0,60.03,15800.0,44.2051,44.2566,44.1536,44.1757,15800.0
2011-11-21 15:35:00,60.03,60.14,60.03,60.11,20600.0,44.1757,44.2566,44.1757,44.2346,20600.0
2011-11-21 15:40:00,60.11,60.11,60.02,60.08,32500.0,44.2346,44.2346,44.1683,44.2125,32500.0
2011-11-21 15:45:00,60.09,60.15,60.07,60.12,47400.0,44.2199,44.264,44.2051,44.2419,47400.0
2011-11-21 15:50:00,60.12,60.12,59.92,59.96,43100.0,44.2419,44.2419,44.0947,44.1242,43100.0
2011-11-21 15:55:00,59.96,60.0,59.86,59.88,37900.0,44.1242,44.1536,44.0506,44.0653,37900.0
2011-11-22 09:30:00,59.72,59.76,59.59,59.76,35400.0,43.9476,43.977,43.8519,43.977,35400.0
2011-11-22 09:35:00,59.76,59.85,59.74,59.85,34000.0,43.977,44.0432,43.9623,44.0432,34000.0
2011-11-22 09:40:00,59.86,59.92,59.83,59.87,37900.0,44.0506,44.0947,44.0285,44.058,37900.0
2011-11-22 09:45:00,59.87,60.0,59.87,59.92,49000.0,44.058,44.1536,44.058,44.0947,49000.0
2011-11-22 09:50:00,59.92,59.94,59.84,59.89,30100.0,44.0947,44.1095,44.0359,44.0727,30100.0
2011-11-22 09:55:00,59.88,59.89,59.78,59.8,45700.0,44.0653,44.0727,43.9917,44.0064,45700.0
2011-11-22 10:00:00,59.84,59.9,59.73,59.73,50400.0,44.0359,44.08,43.9549,43.9549,50400.0
2011-11-22 10:05:00,59.74,59.74,59.66,59.72,45200.0,43.9623,43.9623,43.9034,43.9476,45200.0
2011-11-22 10:10:00,59.72,59.76,59.64,59.64,43600.0,43.9476,43.977,43.8887,43.8887,43600.0
2011-11-22 10:15:00,59.64,59.74,59.63,59.71,35100.0,43.8887,43.9623,43.8813,43.9402,35100.0
2011-11-22 10:20:00,59.71,59.77,59.71,59.76,31200.0,43.9402,43.9844,43.9402,43.977,31200.0
2011-11-22 10:25:00,59.77,59.91,59.77,59.87,25000.0,43.9844,44.0874,43.9844,44.058,25000.0
2011-11-22 10:30:00,59.88,59.88,59.79,59.79,27700.0,44.0653,44.0653,43.9991,43.9991,27700.0
2011-11-22 10:35:00,59.8,59.8,59.69,59.72,22900.0,44.0064,44.0064,43.9255,43.9476,22900.0
2011-11-22 10:40:00,59.73,59.75,59.64,59.66,27800.0,43.9549,43.9696,43.8887,43.9034,27800.0
2011-11-22 10:45:00,59.66,59.69,59.49,59.52,38200.0,43.9034,43.9255,43.7783,43.8004,38200.0
2011-11-22 10:50:00,59.5,59.53,59.44,59.5,126700.0,43.7857,43.8078,43.7415,43.7857,126700.0
2011-11-22 10:55:00,59.51,59.52,59.37,59.43,38900.0,43.793,43.8004,43.69,43.7342,38900.0
2011-11-22 11:00:00,59.43,59.47,59.39,59.4,52100.0,43.7342,43.7636,43.7047,43.7121,52100.0
2011-11-22 11:05:00,59.41,59.46,59.35,59.43,32700.0,43.7194,43.7562,43.6753,43.7342,32700.0
2011-11-22 11:10:00,59.44,59.51,59.42,59.46,30300.0,43.7415,43.793,43.7268,43.7562,30300.0
2011-11-22 11:15:00,59.46,59.48,59.37,59.47,51300.0,43.7562,43.771,43.69,43.7636,51300.0
2011-11-22 11:20:00,59.46,59.46,59.3,59.35,23500.0,43.7562,43.7562,43.6385,43.6753,23500.0
2011-11-22 11:25:00,59.33,59.41,59.31,59.36,18000.0,43.6606,43.7194,43.6459,43.6826,18000.0
2011-11-22 11:30:00,59.36,59.36,59.23,59.23,52900.0,43.6826,43.6826,43.587,43.587,52900.0
2011-11-22 11:35:00,59.25,59.32,59.24,59.28,24800.0,43.6017,43.6532,43.5943,43.6238,24800.0
2011-11-22 11:40:00,59.28,59.28,59.21,59.25,29400.0,43.6238,43.6238,43.5723,43.6017,29400.0
2011-11-22 11:45:00,59.25,59.31,59.24,59.29,21300.0,43.6017,43.6459,43.5943,43.6311,21300.0
2011-11-22 11:50:00,59.3,59.38,59.26,59.38,30700.0,43.6385,43.6974,43.6091,43.6974,30700.0
2011-11-22 11:55:00,59.37,59.4,59.34,59.37,22700.0,43.69,43.7121,43.6679,43.69,22700.0
2011-11-22 12:00:00,59.38,59.64,59.38,59.58,65200.0,43.6974,43.8887,43.6974,43.8445,65200.0
2011-11-22 12:05:00,59.58,59.86,59.58,59.8,39500.0,43.8445,44.0506,43.8445,44.0064,39500.0
2011-11-22 12:10:00,59.8,59.8,59.67,59.69,29400.0,44.0064,44.0064,43.9108,43.9255,29400.0
2011-11-22 12:15:00,59.71,59.79,59.68,59.72,29500.0,43.9402,43.9991,43.9181,43.9476,29500.0
2011-11-22 12:20:00,59.71,59.75,59.67,59.7,32000.0,43.9402,43.9696,43.9108,43.9329,32000.0
2011-11-22 12:25:00,59.68,59.71,59.55,59.58,39800.0,43.9181,43.9402,43.8225,43.8445,39800.0
2011-11-22 12:30:00,59.57,59.68,59.55,59.68,26000.0,43.8372,43.9181,43.8225,43.9181,26000.0
2011-11-22 12:35:00,59.68,59.7,59.6,59.61,16000.0,43.9181,43.9329,43.8593,43.8666,16000.0
2011-11-22 12:40:00,59.61,59.67,59.61,59.66,18600.0,43.8666,43.9108,43.8666,43.9034,18600.0
2011-11-22 12:45:00,59.67,59.68,59.6,59.6,19500.0,43.9108,43.9181,43.8593,43.8593,19500.0
2011-11-22 12:50:00,59.64,59.72,59.64,59.69,15700.0,43.8887,43.9476,43.8887,43.9255,15700.0
2011-11-22 12:55:00,59.69,59.77,59.66,59.77,32400.0,43.9255,43.9844,43.9034,43.9844,32400.0
2011-11-22 13:00:00,59.78,59.83,59.77,59.8,64500.0,43.9917,44.0285,43.9844,44.0064,64500.0
2011-11-22 13:05:00,59.79,59.84,59.7,59.72,74400.0,43.9991,44.0359,43.9329,43.9476,74400.0
2011-11-22 13:10:00,59.72,59.75,59.68,59.75,81100.0,43.9476,43.9696,43.9181,43.9696,81100.0
2011-11-22 13:15:00,59.76,59.92,59.76,59.92,27300.0,43.977,44.0947,43.977,44.0947,27300.0
2011-11-22 13:20:00,59.95,59.96,59.85,59.86,42100.0,44.1168,44.1242,44.0432,44.0506,42100.0
2011-11-22 13:25:00,59.85,59.88,59.81,59.81,23600.0,44.0432,44.0653,44.0138,44.0138,23600.0
2011-11-22 13:30:00,59.81,59.85,59.81,59.85,13600.0,44.0138,44.0432,44.0138,44.0432,13600.0
2011-11-22 13:35:00,59.86,59.91,59.83,59.9,38300.0,44.0506,44.0874,44.0285,44.08,38300.0
2011-11-22 13:40:00,59.9,59.9,59.82,59.83,29700.0,44.08,44.08,44.0212,44.0285,29700.0
2011-11-22 13:45:00,59.82,59.83,59.77,59.83,17800.0,44.0212,44.0285,43.9844,44.0285,17800.0
2011-11-22 13:50:00,59.82,59.82,59.76,59.76,138600.0,44.0212,44.0212,43.977,43.977,138600.0
2011-11-22 13:55:00,59.75,59.75,59.64,59.66,51800.0,43.9696,43.9696,43.8887,43.9034,51800.0
2011-11-22 14:00:00,59.66,59.68,59.62,59.63,23000.0,43.9034,43.9181,43.874,43.8813,23000.0
2011-11-22 14:05:00,59.63,59.65,59.61,59.64,12700.0,43.8813,43.8961,43.8666,43.8887,12700.0
2011-11-22 14:10:00,59.65,59.74,59.65,59.69,25600.0,43.8961,43.9623,43.8961,43.9255,25600.0
2011-11-22 14:15:00,59.68,59.71,59.67,59.69,16700.0,43.9181,43.9402,43.9108,43.9255,16700.0
2011-11-22 14:20:00,59.69,59.69,59.55,59.55,28200.0,43.9255,43.9255,43.8225,43.8225,28200.0
2011-11-22 14:25:00,59.56,59.64,59.56,59.6,20300.0,43.8298,43.8887,43.8298,43.8593,20300.0
2011-11-22 14:30:00,59.6,59.61,59.52,59.56,29900.0,43.8593,43.8666,43.8004,43.8298,29900.0
2011-11-22 14:35:00,59.54,59.57,59.48,59.52,25700.0,43.8151,43.8372,43.771,43.8004,25700.0
2011-11-22 14:40:00,59.54,59.62,59.52,59.6,20600.0,43.8151,43.874,43.8004,43.8593,20600.0
2011-11-22 14:45:00,59.6,59.64,59.56,59.57,29200.0,43.8593,43.8887,43.8298,43.8372,29200.0
2011-11-22 14:50:00,59.55,59.56,59.44,59.45,18300.0,43.8225,43.8298,43.7415,43.7489,18300.0
2011-11-22 14:55:00,59.45,59.48,59.41,59.48,22400.0,43.7489,43.771,43.7194,43.771,22400.0
2011-11-22 15:00:00,59.48,59.53,59.46,59.47,26700.0,43.771,43.8078,43.7562,43.7636,26700.0
2011-11-22 15:05:00,59.46,59.52,59.42,59.45,56200.0,43.7562,43.8004,43.7268,43.7489,56200.0
2011-11-22 15:10:00,59.45,59.48,59.41,59.46,30800.0,43.7489,43.771,43.7194,43.7562,30800.0
2011-11-22 15:15:00,59.44,59.53,59.43,59.48,49500.0,43.7415,43.8078,43.7342,43.771,49500.0
2011-11-22 15:20:00,59.47,59.56,59.44,59.55,39600.0,43.7636,43.8298,43.7415,43.8225,39600.0
2011-11-22 15:25:00,59.56,59.61,59.52,59.53,39300.0,43.8298,43.8666,43.8004,43.8078,39300.0
2011-11-22 15:30:00,59.54,59.61,59.49,59.53,42900.0,43.8151,43.8666,43.7783,43.8078,42900.0
2011-11-22 15:35:00,59.55,59.56,59.45,59.45,43000.0,43.8225,43.8298,43.7489,43.7489,43000.0
2011-11-22 15:40:00,59.45,59.5,59.43,59.44,66100.0,43.7489,43.7857,43.7342,43.7415,66100.0
2011-11-22 15:45:00,59.43,59.55,59.43,59.53,54800.0,43.7342,43.8225,43.7342,43.8078,54800.0
2011-11-22 15:50:00,59.53,59.58,59.45,59.57,108500.0,43.8078,43.8445,43.7489,43.8372,108500.0
2011-11-22 15:55:00,59.57,59.57,59.46,59.48,156200.0,43.8372,43.8372,43.7562,43.771,156200.0
2011-11-23 09:30:00,58.94,58.94,58.81,58.87,41000.0,43.3736,43.3736,43.2779,43.3221,41000.0
2011-11-23 09:35:00,58.86,58.93,58.8,58.84,23800.0,43.3147,43.3662,43.2705,43.3,23800.0
2011-11-23 09:40:00,58.84,58.84,58.68,58.72,26100.0,43.3,43.3,43.1822,43.2117,26100.0
2011-11-23 09:45:00,58.72,58.78,58.7,58.74,28900.0,43.2117,43.2558,43.197,43.2264,28900.0
2011-11-23 09:50:00,58.74,58.8,58.66,58.77,17300.0,43.2264,43.2705,43.1675,43.2485,17300.0
2011-11-23 09:55:00,58.75,58.75,58.61,58.61,22000.0,43.2338,43.2338,43.1307,43.1307,22000.0
2011-11-23 10:00:00,58.57,58.6,58.53,58.58,27600.0,43.1013,43.1234,43.0719,43.1087,27600.0
2011-11-23 10:05:00,58.58,58.63,58.56,58.63,56500.0,43.1087,43.1454,43.0939,43.1454,56500.0
2011-11-23 10:10:00,58.63,58.63,58.48,58.49,71000.0,43.1454,43.1454,43.0351,43.0424,71000.0
2011-11-23 10:15:00,58.48,58.52,58.41,58.46,43400.0,43.0351,43.0645,42.9835,43.0203,43400.0
2011-11-23 10:20:00,58.45,58.51,58.45,58.47,7900.0,43.013,43.0571,43.013,43.0277,7900.0
2011-11-23 10:25:00,58.47,58.49,58.41,58.42,11200.0,43.0277,43.0424,42.9835,42.9909,11200.0
2011-11-23 10:30:00,58.4,58.45,58.36,58.44,11000.0,42.9762,43.013,42.9468,43.0056,11000.0
2011-11-23 10:35:00,58.44,58.55,58.44,58.54,10400.0,43.0056,43.0866,43.0056,43.0792,10400.0
2011-11-23 10:40:00,58.54,58.55,58.46,58.46,12000.0,43.0792,43.0866,43.0203,43.0203,12000.0
2011-11-23 10:45:00,58.47,58.48,58.42,58.45,4500.0,43.0277,43.0351,42.9909,43.013,4500.0
2011-11-23 10:50:00,58.47,58.58,58.47,58.58,7400.0,43.0277,43.1087,43.0277,43.1087,7400.0
2011-11-23 10:55:00,58.57,58.58,58.5,58.51,6200.0,43.1013,43.1087,43.0498,43.0571,6200.0
2011-11-23 11:00:00,58.5,58.59,58.48,58.48,14900.0,43.0498,43.116,43.0351,43.0351,14900.0
2011-11-23 11:05:00,58.48,58.51,58.38,58.39,16400.0,43.0351,43.0571,42.9615,42.9688,16400.0
2011-11-23 11:10:00,58.37,58.43,58.33,58.33,9100.0,42.9541,42.9983,42.9247,42.9247,9100.0
2011-11-23 11:15:00,58.34,58.37,58.3,58.37,9300.0,42.932,42.9541,42.9026,42.9541,9300.0
2011-11-23 11:20:00,58.37,58.39,58.34,58.37,9600.0,42.9541,42.9688,42.932,42.9541,9600.0
2011-11-23 11:25:00,58.37,58.41,58.3,58.3,14100.0,42.9541,42.9835,42.9026,42.9026,14100.0
2011-11-23 11:30:00,58.28,58.3,58.22,58.26,7400.0,42.8879,42.9026,42.8437,42.8732,7400.0
2011-11-23 11:35:00,58.22,58.4,58.19,58.38,19300.0,42.8437,42.9762,42.8217,42.9615,19300.0
2011-11-23 11:40:00,58.38,58.4,58.33,58.38,11300.0,42.9615,42.9762,42.9247,42.9615,11300.0
2011-11-23 11:45:00,58.36,58.39,58.31,58.37,10000.0,42.9468,42.9688,42.91,42.9541,10000.0
2011-11-23 11:50:00,58.37,58.44,58.36,58.41,9100.0,42.9541,43.0056,42.9468,42.9835,9100.0
2011-11-23 11:55:00,58.41,58.41,58.36,58.37,8200.0,42.9835,42.9835,42.9468,42.9541,8200.0
2011-11-23 12:00:00,58.38,58.5,58.38,58.5,7400.0,42.9615,43.0498,42.9615,43.0498,7400.0
2011-11-23 12:05:00,58.48,58.49,58.46,58.47,5600.0,43.0351,43.0424,43.0203,43.0277,5600.0
2011-11-23 12:10:00,58.48,58.49,58.41,58.41,3300.0,43.0351,43.0424,42.9835,42.9835,3300.0
2011-11-23 12:15:00,58.41,58.45,58.39,58.41,1600.0,42.9835,43.013,42.9688,42.9835,1600.0
2011-11-23 12:20:00,58.44,58.46,58.42,58.44,1600.0,43.0056,43.0203,42.9909,43.0056,1600.0
2011-11-23 12:25:00,58.44,58.46,58.36,58.37,7500.0,43.0056,43.0203,42.9468,42.9541,7500.0
2011-11-23 12:30:00,58.37,58.37,58.31,58.32,11300.0,42.9541,42.9541,42.91,42.9173,11300.0
2011-11-23 12:35:00,58.33,58.39,58.33,58.37,7800.0,42.9247,42.9688,42.9247,42.9541,7800.0
2011-11-23 12:40:00,58.34,58.39,58.34,58.39,4500.0,42.932,42.9688,42.932,42.9688,4500.0
2011-11-23 12:45:00,58.37,58.46,58.35,58.46,2600.0,42.9541,43.0203,42.9394,43.0203,2600.0
2011-11-23 12:50:00,58.43,58.59,58.43,58.59,12000.0,42.9983,43.116,42.9983,43.116,12000.0
2011-11-23 12:55:00,58.6,58.61,58.56,58.57,4900.0,43.1234,43.1307,43.0939,43.1013,4900.0
2011-11-23 13:00:00,58.55,58.55,58.51,58.53,6900.0,43.0866,43.0866,43.0571,43.0719,6900.0
2011-11-23 13:05:00,58.53,58.59,58.53,58.58,3000.0,43.0719,43.116,43.0719,43.1087,3000.0
2011-11-23 13:10:00,58.56,58.58,58.48,58.48,17100.0,43.0939,43.1087,43.0351,43.0351,17100.0
2011-11-23 13:15:00,58.48,58.52,58.47,58.52,5000.0,43.0351,43.0645,43.0277,43.0645,5000.0
2011-11-23 13:20:00,58.52,58.54,58.46,58.46,12000.0,43.0645,43.0792,43.0203,43.0203,12000.0
2011-11-23 13:25:00,58.48,58.56,58.48,58.56,6200.0,43.0351,43.0939,43.0351,43.0939,6200.0
2011-11-23 13:30:00,58.56,58.59,58.52,58.52,28600.0,43.0939,43.116,43.0645,43.0645,28600.0
2011-11-23 13:35:00,58.51,58.55,58.48,58.49,12800.0,43.0571,43.0866,43.0351,43.0424,12800.0
2011-11-23 13:40:00,58.47,58.48,58.41,58.41,123000.0,43.0277,43.0351,42.9835,42.9835,123000.0
2011-11-23 13:45:00,58.41,58.47,58.41,58.46,26700.0,42.9835,43.0277,42.9835,43.0203,26700.0
2011-11-23 13:50:00,58.44,58.52,58.43,58.48,132900.0,43.0056,43.0645,42.9983,43.0351,132900.0
2011-11-23 13:55:00,58.49,58.49,58.35,58.39,107900.0,43.0424,43.0424,42.9394,42.9688,107900.0
2011-11-23 14:00:00,58.38,58.42,58.34,58.4,30400.0,42.9615,42.9909,42.932,42.9762,30400.0
2011-11-23 14:05:00,58.4,58.41,58.33,58.37,13000.0,42.9762,42.9835,42.9247,42.9541,13000.0
2011-11-23 14:10:00,58.38,58.38,58.25,58.25,34400.0,42.9615,42.9615,42.8658,42.8658,34400.0
2011-11-23 14:15:00,58.25,58.3,58.21,58.3,18900.0,42.8658,42.9026,42.8364,42.9026,18900.0
2011-11-23 14:20:00,58.28,58.3,58.26,58.29,153500.0,42.8879,42.9026,42.8732,42.8952,153500.0
2011-11-23 14:25:00,58.28,58.28,58.17,58.25,33800.0,42.8879,42.8879,42.8069,42.8658,33800.0
2011-11-23 14:30:00,58.28,58.29,58.25,58.29,67700.0,42.8879,42.8952,42.8658,42.8952,67700.0
2011-11-23 14:35:00,58.28,58.36,58.27,58.34,26500.0,42.8879,42.9468,42.8805,42.932,26500.0
2011-11-23 14:40:00,58.33,58.35,58.28,58.28,13400.0,42.9247,42.9394,42.8879,42.8879,13400.0
2011-11-23 14:45:00,58.28,58.34,58.28,58.33,18900.0,42.8879,42.932,42.8879,42.9247,18900.0
2011-11-23 14:50:00,58.34,58.34,58.3,58.33,9500.0,42.932,42.932,42.9026,42.9247,9500.0
2011-11-23 14:55:00,58.31,58.32,58.26,58.29,30700.0,42.91,42.9173,42.8732,42.8952,30700.0
2011-11-23 15:00:00,58.29,58.43,58.23,58.33,51900.0,42.8952,42.9983,42.8511,42.9247,51900.0
2011-11-23 15:05:00,58.34,58.43,58.31,58.38,21700.0,42.932,42.9983,42.91,42.9615,21700.0
2011-11-23 15:10:00,58.39,58.5,58.35,58.5,45000.0,42.9688,43.0498,42.9394,43.0498,45000.0
2011-11-23 15:15:00,58.51,58.52,58.43,58.43,25200.0,43.0571,43.0645,42.9983,42.9983,25200.0
2011-11-23 15:20:00,58.42,58.47,58.32,58.37,36500.0,42.9909,43.0277,42.9173,42.9541,36500.0
2011-11-23 15:25:00,58.38,58.4,58.3,58.36,27800.0,42.9615,42.9762,42.9026,42.9468,27800.0
2011-11-23 15:30:00,58.37,58.42,58.36,58.42,22800.0,42.9541,42.9909,42.9468,42.9909,22800.0
2011-11-23 15:35:00,58.43,58.47,58.4,58.42,34100.0,42.9983,43.0277,42.9762,42.9909,34100.0
2011-11-23 15:40:00,58.43,58.61,58.43,58.6,49000.0,42.9983,43.1307,42.9983,43.1234,49000.0
2011-11-23 15:45:00,58.57,58.57,58.45,58.46,41500.0,43.1013,43.1013,43.013,43.0203,41500.0
2011-11-23 15:50:00,58.45,58.53,58.42,58.48,43600.0,43.013,43.0719,42.9909,43.0351,43600.0
2011-11-23 15:55:00,58.48,58.48,58.1,58.12,45800.0,43.0351,43.0351,42.7554,42.7701,45800.0
2011-11-25 09:30:00,58.05,58.23,57.99,58.21,23400.0,42.7186,42.8511,42.6745,42.8364,23400.0
2011-11-25 09:35:00,58.21,58.51,58.21,58.41,19000.0,42.8364,43.0571,42.8364,42.9835,19000.0
2011-11-25 09:40:00,58.44,58.57,58.44,58.55,14600.0,43.0056,43.1013,43.0056,43.0866,14600.0
2011-11-25 09:45:00,58.55,58.58,58.41,58.42,14300.0,43.0866,43.1087,42.9835,42.9909,14300.0
2011-11-25 09:50:00,58.43,58.52,58.43,58.45,6700.0,42.9983,43.0645,42.9983,43.013,6700.0
2011-11-25 09:55:00,58.47,58.57,58.44,58.49,106200.0,43.0277,43.1013,43.0056,43.0424,106200.0
2011-11-25 10:00:00,58.46,58.55,58.44,58.55,8100.0,43.0203,43.0866,43.0056,43.0866,8100.0
2011-11-25 10:05:00,58.57,58.67,58.56,58.66,5300.0,43.1013,43.1749,43.0939,43.1675,5300.0
2011-11-25 10:10:00,58.67,58.74,58.64,58.72,6100.0,43.1749,43.2264,43.1528,43.2117,6100.0
2011-11-25 10:15:00,58.68,58.73,58.63,58.73,4700.0,43.1822,43.219,43.1454,43.219,4700.0
2011-11-25 10:20:00,58.76,58.77,58.71,58.72,10300.0,43.2411,43.2485,43.2043,43.2117,10300.0
2011-11-25 10:25:00,58.72,58.76,58.59,58.6,29000.0,43.2117,43.2411,43.116,43.1234,29000.0
2011-11-25 10:30:00,58.59,58.64,58.58,58.62,5800.0,43.116,43.1528,43.1087,43.1381,5800.0
2011-11-25 10:35:00,58.62,58.72,58.61,58.69,14800.0,43.1381,43.2117,43.1307,43.1896,14800.0
2011-11-25 10:40:00,58.69,58.73,58.68,58.73,8100.0,43.1896,43.219,43.1822,43.219,8100.0
2011-11-25 10:45:00,58.71,58.76,58.67,58.7,19100.0,43.2043,43.2411,43.1749,43.197,19100.0
2011-11-25 10:50:00,58.67,58.75,58.66,58.69,16900.0,43.1749,43.2338,43.1675,43.1896,16900.0
2011-11-25 10:55:00,58.68,58.68,58.6,58.62,10800.0,43.1822,43.1822,43.1234,43.1381,10800.0
2011-11-25 11:00:00,58.62,58.65,58.55,58.61,14900.0,43.1381,43.1602,43.0866,43.1307,14900.0
2011-11-25 11:05:00,58.62,58.65,58.61,58.63,5600.0,43.1381,43.1602,43.1307,43.1454,5600.0
2011-11-25 11:10:00,58.64,58.72,58.63,58.66,13600.0,43.1528,43.2117,43.1454,43.1675,13600.0
2011-11-25 11:15:00,58.65,58.72,58.61,58.71,22100.0,43.1602,43.2117,43.1307,43.2043,22100.0
2011-11-25 11:20:00,58.72,58.73,58.68,58.72,7100.0,43.2117,43.219,43.1822,43.2117,7100.0
2011-11-25 11:25:00,58.72,58.72,58.6,58.61,14200.0,43.2117,43.2117,43.1234,43.1307,14200.0
2011-11-25 11:30:00,58.61,58.69,58.61,58.64,11600.0,43.1307,43.1896,43.1307,43.1528,11600.0
2011-11-25 11:35:00,58.65,58.65,58.53,58.56,14100.0,43.1602,43.1602,43.0719,43.0939,14100.0
2011-11-25 11:40:00,58.56,58.59,58.48,58.48,11700.0,43.0939,43.116,43.0351,43.0351,11700.0
2011-11-25 11:45:00,58.46,58.46,58.38,58.42,17900.0,43.0203,43.0203,42.9615,42.9909,17900.0
2011-11-25 11:50:00,58.43,58.43,58.28,58.28,17700.0,42.9983,42.9983,42.8879,42.8879,17700.0
2011-11-25 11:55:00,58.29,58.35,58.29,58.31,18900.0,42.8952,42.9394,42.8952,42.91,18900.0
2011-11-25 12:00:00,58.31,58.34,58.29,58.32,5500.0,42.91,42.932,42.8952,42.9173,5500.0
2011-11-25 12:05:00,58.3,58.32,58.21,58.23,8000.0,42.9026,42.9173,42.8364,42.8511,8000.0
2011-11-25 12:10:00,58.24,58.26,58.19,58.24,26800.0,42.8584,42.8732,42.8217,42.8584,26800.0
2011-11-25 12:15:00,58.25,58.25,58.18,58.2,29000.0,42.8658,42.8658,42.8143,42.829,29000.0
2011-11-25 12:20:00,58.22,58.22,58.15,58.19,9600.0,42.8437,42.8437,42.7922,42.8217,9600.0
2011-11-25 12:25:00,58.18,58.28,58.17,58.28,16300.0,42.8143,42.8879,42.8069,42.8879,16300.0
2011-11-25 12:30:00,58.28,58.31,58.22,58.29,17200.0,42.8879,42.91,42.8437,42.8952,17200.0
2011-11-25 12:35:00,58.3,58.3,58.19,58.21,13600.0,42.9026,42.9026,42.8217,42.8364,13600.0
2011-11-25 12:40:00,58.2,58.22,58.12,58.16,14300.0,42.829,42.8437,42.7701,42.7996,14300.0
2011-11-25 12:45:00,58.14,58.22,58.14,58.21,14700.0,42.7849,42.8437,42.7849,42.8364,14700.0
2011-11-25 12:50:00,58.23,58.29,58.22,58.23,18300.0,42.8511,42.8952,42.8437,42.8511,18300.0
2011-11-25 12:55:00,58.23,58.23,58.11,58.11,8300.0,42.8511,42.8511,42.7628,42.7628,8300.0
2011-11-28 09:30:00,59.8,59.81,59.73,59.75,86900.0,44.0064,44.0138,43.9549,43.9696,86900.0
2011-11-28 09:35:00,59.75,59.87,59.65,59.83,71500.0,43.9696,44.058,43.8961,44.0285,71500.0
2011-11-28 09:40:00,59.85,59.89,59.84,59.85,38500.0,44.0432,44.0727,44.0359,44.0432,38500.0
2011-11-28 09:45:00,59.85,59.86,59.8,59.81,18700.0,44.0432,44.0506,44.0064,44.0138,18700.0
2011-11-28 09:50:00,59.82,59.93,59.81,59.88,13700.0,44.0212,44.1021,44.0138,44.0653,13700.0
2011-11-28 09:55:00,59.89,59.95,59.87,59.9,26500.0,44.0727,44.1168,44.058,44.08,26500.0
2011-11-28 10:00:00,59.88,59.94,59.83,59.85,15600.0,44.0653,44.1095,44.0285,44.0432,15600.0
2011-11-28 10:05:00,59.85,59.93,59.85,59.9,11300.0,44.0432,44.1021,44.0432,44.08,11300.0
2011-11-28 10:10:00,59.89,59.97,59.88,59.91,18100.0,44.0727,44.1315,44.0653,44.0874,18100.0
2011-11-28 10:15:00,59.91,59.99,59.91,59.98,31800.0,44.0874,44.1463,44.0874,44.1389,31800.0
2011-11-28 10:20:00,59.99,59.99,59.89,59.9,22400.0,44.1463,44.1463,44.0727,44.08,22400.0
2011-11-28 10:25:00,59.9,59.97,59.9,59.91,14100.0,44.08,44.1315,44.08,44.0874,14100.0
2011-11-28 10:30:00,59.93,59.99,59.92,59.95,30800.0,44.1021,44.1463,44.0947,44.1168,30800.0
2011-11-28 10:35:00,59.95,60.02,59.89,59.89,23100.0,44.1168,44.1683,44.0727,44.0727,23100.0
2011-11-28 10:40:00,59.89,59.94,59.89,59.92,32700.0,44.0727,44.1095,44.0727,44.0947,32700.0
2011-11-28 10:45:00,59.92,59.93,59.87,59.88,10500.0,44.0947,44.1021,44.058,44.0653,10500.0
2011-11-28 10:50:00,59.87,59.88,59.8,59.87,25800.0,44.058,44.0653,44.0064,44.058,25800.0
2011-11-28 10:55:00,59.88,59.88,59.8,59.8,16600.0,44.0653,44.0653,44.0064,44.0064,16600.0
2011-11-28 11:00:00,59.81,59.87,59.8,59.8,42400.0,44.0138,44.058,44.0064,44.0064,42400.0
2011-11-28 11:05:00,59.8,59.86,59.79,59.85,15300.0,44.0064,44.0506,43.9991,44.0432,15300.0
2011-11-28 11:10:00,59.84,59.87,59.81,59.82,49500.0,44.0359,44.058,44.0138,44.0212,49500.0
2011-11-28 11:15:00,59.82,59.87,59.79,59.86,18600.0,44.0212,44.058,43.9991,44.0506,18600.0
2011-11-28 11:20:00,59.85,59.86,59.82,59.82,10000.0,44.0432,44.0506,44.0212,44.0212,10000.0
2011-11-28 11:25:00,59.82,59.89,59.8,59.88,7800.0,44.0212,44.0727,44.0064,44.0653,7800.0
2011-11-28 11:30:00,59.94,59.97,59.89,59.93,57600.0,44.1095,44.1315,44.0727,44.1021,57600.0
2011-11-28 11:35:00,59.93,59.93,59.87,59.88,7000.0,44.1021,44.1021,44.058,44.0653,7000.0
2011-11-28 11:40:00,59.88,59.91,59.85,59.85,9300.0,44.0653,44.0874,44.0432,44.0432,9300.0
2011-11-28 11:45:00,59.86,59.89,59.84,59.85,21700.0,44.0506,44.0727,44.0359,44.0432,21700.0
2011-11-28 11:50:00,59.85,59.85,59.82,59.84,17900.0,44.0432,44.0432,44.0212,44.0359,17900.0
2011-11-28 11:55:00,59.85,59.86,59.81,59.83,17000.0,44.0432,44.0506,44.0138,44.0285,17000.0
2011-11-28 12:00:00,59.83,59.83,59.8,59.8,8900.0,44.0285,44.0285,44.0064,44.0064,8900.0
2011-11-28 12:05:00,59.81,59.85,59.79,59.79,23500.0,44.0138,44.0432,43.9991,43.9991,23500.0
2011-11-28 12:10:00,59.8,59.86,59.79,59.81,11000.0,44.0064,44.0506,43.9991,44.0138,11000.0
2011-11-28 12:15:00,59.82,59.84,59.8,59.81,59400.0,44.0212,44.0359,44.0064,44.0138,59400.0
2011-11-28 12:20:00,59.81,59.83,59.78,59.81,23000.0,44.0138,44.0285,43.9917,44.0138,23000.0
2011-11-28 12:25:00,59.81,59.81,59.74,59.75,2300.0,44.0138,44.0138,43.9623,43.9696,2300.0
2011-11-28 12:30:00,59.72,59.72,59.65,59.69,21500.0,43.9476,43.9476,43.8961,43.9255,21500.0
2011-11-28 12:35:00,59.66,59.7,59.64,59.7,10500.0,43.9034,43.9329,43.8887,43.9329,10500.0
2011-11-28 12:40:00,59.7,59.7,59.66,59.67,12300.0,43.9329,43.9329,43.9034,43.9108,12300.0
2011-11-28 12:45:00,59.68,59.69,59.66,59.66,11600.0,43.9181,43.9255,43.9034,43.9034,11600.0
2011-11-28 12:50:00,59.66,59.69,59.63,59.63,11400.0,43.9034,43.9255,43.8813,43.8813,11400.0
2011-11-28 12:55:00,59.64,59.65,59.6,59.61,6200.0,43.8887,43.8961,43.8593,43.8666,6200.0
2011-11-28 13:00:00,59.6,59.63,59.58,59.61,24700.0,43.8593,43.8813,43.8445,43.8666,24700.0
2011-11-28 13:05:00,59.59,59.64,59.57,59.64,7100.0,43.8519,43.8887,43.8372,43.8887,7100.0
2011-11-28 13:10:00,59.64,59.65,59.63,59.65,7200.0,43.8887,43.8961,43.8813,43.8961,7200.0
2011-11-28 13:15:00,59.66,59.72,59.62,59.7,20000.0,43.9034,43.9476,43.874,43.9329,20000.0
2011-11-28 13:20:00,59.72,59.8,59.71,59.79,11000.0,43.9476,44.0064,43.9402,43.9991,11000.0
2011-11-28 13:25:00,59.79,59.8,59.77,59.79,6400.0,43.9991,44.0064,43.9844,43.9991,6400.0
2011-11-28 13:30:00,59.8,59.84,59.76,59.77,51000.0,44.0064,44.0359,43.977,43.9844,51000.0
2011-11-28 13:35:00,59.77,59.79,59.74,59.76,20100.0,43.9844,43.9991,43.9623,43.977,20100.0
2011-11-28 13:40:00,59.77,59.79,59.76,59.77,29800.0,43.9844,43.9991,43.977,43.9844,29800.0
2011-11-28 13:45:00,59.78,59.78,59.74,59.74,18800.0,43.9917,43.9917,43.9623,43.9623,18800.0
2011-11-28 13:50:00,59.75,59.77,59.67,59.7,23400.0,43.9696,43.9844,43.9108,43.9329,23400.0
2011-11-28 13:55:00,59.69,59.71,59.6,59.61,19200.0,43.9255,43.9402,43.8593,43.8666,19200.0
2011-11-28 14:00:00,59.6,59.67,59.58,59.66,25900.0,43.8593,43.9108,43.8445,43.9034,25900.0
2011-11-28 14:05:00,59.68,59.72,59.64,59.7,20300.0,43.9181,43.9476,43.8887,43.9329,20300.0
2011-11-28 14:10:00,59.72,59.77,59.71,59.74,17500.0,43.9476,43.9844,43.9402,43.9623,17500.0
2011-11-28 14:15:00,59.73,59.76,59.72,59.75,23800.0,43.9549,43.977,43.9476,43.9696,23800.0
2011-11-28 14:20:00,59.76,59.8,59.7,59.71,14500.0,43.977,44.0064,43.9329,43.9402,14500.0
2011-11-28 14:25:00,59.71,59.72,59.63,59.67,15800.0,43.9402,43.9476,43.8813,43.9108,15800.0
2011-11-28 14:30:00,59.67,59.68,59.65,59.65,19800.0,43.9108,43.9181,43.8961,43.8961,19800.0
2011-11-28 14:35:00,59.66,59.69,59.61,59.61,15900.0,43.9034,43.9255,43.8666,43.8666,15900.0
2011-11-28 14:40:00,59.62,59.64,59.6,59.62,25800.0,43.874,43.8887,43.8593,43.874,25800.0
2011-11-28 14:45:00,59.62,59.64,59.57,59.57,41300.0,43.874,43.8887,43.8372,43.8372,41300.0
2011-11-28 14:50:00,59.57,59.57,59.48,59.51,17800.0,43.8372,43.8372,43.771,43.793,17800.0
2011-11-28 14:55:00,59.52,59.55,59.47,59.53,19400.0,43.8004,43.8225,43.7636,43.8078,19400.0
2011-11-28 15:00:00,59.53,59.59,59.53,59.57,16500.0,43.8078,43.8519,43.8078,43.8372,16500.0
2011-11-28 15:05:00,59.58,59.58,59.34,59.36,37700.0,43.8445,43.8445,43.6679,43.6826,37700.0
2011-11-28 15:10:00,59.36,59.42,59.34,59.38,26300.0,43.6826,43.7268,43.6679,43.6974,26300.0
2011-11-28 15:15:00,59.38,59.38,59.26,59.37,48500.0,43.6974,43.6974,43.6091,43.69,48500.0
2011-11-28 15:20:00,59.38,59.45,59.3,59.42,13600.0,43.6974,43.7489,43.6385,43.7268,13600.0
2011-11-28 15:25:00,59.41,59.41,59.33,59.33,17200.0,43.7194,43.7194,43.6606,43.6606,17200.0
2011-11-28 15:30:00,59.32,59.44,59.31,59.35,20000.0,43.6532,43.7415,43.6459,43.6753,20000.0
2011-11-28 15:35:00,59.34,59.47,59.34,59.41,33500.0,43.6679,43.7636,43.6679,43.7194,33500.0
2011-11-28 15:40:00,59.39,59.39,59.31,59.38,27500.0,43.7047,43.7047,43.6459,43.6974,27500.0
2011-11-28 15:45:00,59.4,59.4,59.26,59.3,17800.0,43.7121,43.7121,43.6091,43.6385,17800.0
2011-11-28 15:50:00,59.29,59.4,59.27,59.4,47900.0,43.6311,43.7121,43.6164,43.7121,47900.0
2011-11-28 15:55:00,59.39,59.71,59.39,59.71,62100.0,43.7047,43.9402,43.7047,43.9402,62100.0
2011-11-29 09:30:00,59.91,59.91,59.67,59.71,34800.0,44.0874,44.0874,43.9108,43.9402,34800.0
2011-11-29 09:35:00,59.71,59.75,59.63,59.73,35700.0,43.9402,43.9696,43.8813,43.9549,35700.0
2011-11-29 09:40:00,59.74,59.83,59.73,59.8,26500.0,43.9623,44.0285,43.9549,44.0064,26500.0
2011-11-29 09:45:00,59.8,59.83,59.75,59.83,16700.0,44.0064,44.0285,43.9696,44.0285,16700.0
2011-11-29 09:50:00,59.84,59.93,59.83,59.91,20300.0,44.0359,44.1021,44.0285,44.0874,20300.0
2011-11-29 09:55:00,59.91,59.97,59.84,59.95,19500.0,44.0874,44.1315,44.0359,44.1168,19500.0
2011-11-29 10:00:00,59.95,60.09,59.84,59.89,107900.0,44.1168,44.2199,44.0359,44.0727,107900.0
2011-11-29 10:05:00,59.88,60.05,59.85,60.03,31300.0,44.0653,44.1904,44.0432,44.1757,31300.0
2011-11-29 10:10:00,60.04,60.11,60.04,60.08,15000.0,44.1831,44.2346,44.1831,44.2125,15000.0
2011-11-29 10:15:00,60.09,60.22,60.07,60.18,19900.0,44.2199,44.3155,44.2051,44.2861,19900.0
2011-11-29 10:20:00,60.17,60.27,60.17,60.24,10000.0,44.2787,44.3523,44.2787,44.3302,10000.0
2011-11-29 10:25:00,60.22,60.26,60.17,60.17,11600.0,44.3155,44.345,44.2787,44.2787,11600.0
2011-11-29 10:30:00,60.16,60.19,60.14,60.18,15600.0,44.2714,44.2934,44.2566,44.2861,15600.0
2011-11-29 10:35:00,60.18,60.19,60.13,60.19,5000.0,44.2861,44.2934,44.2493,44.2934,5000.0
2011-11-29 10:40:00,60.23,60.28,60.23,60.24,2900.0,44.3229,44.3597,44.3229,44.3302,2900.0
2011-11-29 10:45:00,60.25,60.25,60.1,60.12,14800.0,44.3376,44.3376,44.2272,44.2419,14800.0
2011-11-29 10:50:00,60.11,60.18,60.11,60.13,22600.0,44.2346,44.2861,44.2346,44.2493,22600.0
2011-11-29 10:55:00,60.12,60.12,60.05,60.1,38000.0,44.2419,44.2419,44.1904,44.2272,38000.0
2011-11-29 11:00:00,60.1,60.15,60.04,60.06,39000.0,44.2272,44.264,44.1831,44.1978,39000.0
2011-11-29 11:05:00,60.07,60.08,59.96,60.01,28000.0,44.2051,44.2125,44.1242,44.161,28000.0
2011-11-29 11:10:00,60.03,60.09,60.02,60.04,26900.0,44.1757,44.2199,44.1683,44.1831,26900.0
2011-11-29 11:15:00,60.04,60.15,60.04,60.13,22800.0,44.1831,44.264,44.1831,44.2493,22800.0
2011-11-29 11:20:00,60.14,60.15,60.07,60.09,10200.0,44.2566,44.264,44.2051,44.2199,10200.0
2011-11-29 11:25:00,60.12,60.2,60.12,60.17,22600.0,44.2419,44.3008,44.2419,44.2787,22600.0
2011-11-29 11:30:00,60.17,60.23,60.17,60.22,20300.0,44.2787,44.3229,44.2787,44.3155,20300.0
2011-11-29 11:35:00,60.24,60.28,60.23,60.25,17100.0,44.3302,44.3597,44.3229,44.3376,17100.0
2011-11-29 11:40:00,60.26,60.3,60.16,60.17,16600.0,44.345,44.3744,44.2714,44.2787,16600.0
2011-11-29 11:45:00,60.18,60.22,60.17,60.2,13600.0,44.2861,44.3155,44.2787,44.3008,13600.0
2011-11-29 11:50:00,60.2,60.23,60.11,60.11,11700.0,44.3008,44.3229,44.2346,44.2346,11700.0
2011-11-29 11:55:00,60.1,60.13,60.08,60.13,9400.0,44.2272,44.2493,44.2125,44.2493,9400.0
2011-11-29 12:00:00,60.13,60.19,60.11,60.15,24000.0,44.2493,44.2934,44.2346,44.264,24000.0
2011-11-29 12:05:00,60.15,60.25,60.15,60.24,40300.0,44.264,44.3376,44.264,44.3302,40300.0
2011-11-29 12:10:00,60.23,60.26,60.22,60.22,9100.0,44.3229,44.345,44.3155,44.3155,9100.0
2011-11-29 12:15:00,60.23,60.27,60.21,60.22,70200.0,44.3229,44.3523,44.3082,44.3155,70200.0
2011-11-29 12:20:00,60.23,60.25,60.2,60.21,12500.0,44.3229,44.3376,44.3008,44.3082,12500.0
2011-11-29 12:25:00,60.2,60.27,60.19,60.26,27300.0,44.3008,44.3523,44.2934,44.345,27300.0
2011-11-29 12:30:00,60.25,60.25,60.15,60.18,12300.0,44.3376,44.3376,44.264,44.2861,12300.0
2011-11-29 12:35:00,60.18,60.19,60.09,60.11,16200.0,44.2861,44.2934,44.2199,44.2346,16200.0
2011-11-29 12:40:00,60.1,60.14,60.05,60.06,16600.0,44.2272,44.2566,44.1904,44.1978,16600.0
2011-11-29 12:45:00,60.05,60.09,60.03,60.09,18500.0,44.1904,44.2199,44.1757,44.2199,18500.0
2011-11-29 12:50:00,60.08,60.11,60.05,60.05,37200.0,44.2125,44.2346,44.1904,44.1904,37200.0
2011-11-29 12:55:00,60.06,60.11,60.04,60.1,18300.0,44.1978,44.2346,44.1831,44.2272,18300.0
2011-11-29 13:00:00,60.1,60.1,60.03,60.06,11600.0,44.2272,44.2272,44.1757,44.1978,11600.0
2011-11-29 13:05:00,60.04,60.05,59.94,59.98,18200.0,44.1831,44.1904,44.1095,44.1389,18200.0
2011-11-29 13:10:00,59.97,60.03,59.96,60.02,30500.0,44.1315,44.1757,44.1242,44.1683,30500.0
2011-11-29 13:15:00,60.01,60.04,60.0,60.02,27200.0,44.161,44.1831,44.1536,44.1683,27200.0
2011-11-29 13:20:00,60.0,60.13,60.0,60.11,91100.0,44.1536,44.2493,44.1536,44.2346,91100.0
2011-11-29 13:25:00,60.11,60.13,60.09,60.09,21700.0,44.2346,44.2493,44.2199,44.2199,21700.0
2011-11-29 13:30:00,60.08,60.1,59.99,59.99,19700.0,44.2125,44.2272,44.1463,44.1463,19700.0
2011-11-29 13:35:00,59.97,60.08,59.95,60.07,11000.0,44.1315,44.2125,44.1168,44.2051,11000.0
2011-11-29 13:40:00,60.06,60.06,60.01,60.04,10300.0,44.1978,44.1978,44.161,44.1831,10300.0
2011-11-29 13:45:00,60.03,60.03,59.95,59.95,16700.0,44.1757,44.1757,44.1168,44.1168,16700.0
2011-11-29 13:50:00,59.98,59.98,59.83,59.83,17500.0,44.1389,44.1389,44.0285,44.0285,17500.0
2011-11-29 13:55:00,59.85,59.86,59.8,59.84,11200.0,44.0432,44.0506,44.0064,44.0359,11200.0
2011-11-29 14:00:00,59.82,59.83,59.77,59.83,7300.0,44.0212,44.0285,43.9844,44.0285,7300.0
2011-11-29 14:05:00,59.88,59.89,59.82,59.82,14700.0,44.0653,44.0727,44.0212,44.0212,14700.0
2011-11-29 14:10:00,59.82,59.87,59.78,59.81,13200.0,44.0212,44.058,43.9917,44.0138,13200.0
2011-11-29 14:15:00,59.8,59.88,59.76,59.88,9400.0,44.0064,44.0653,43.977,44.0653,9400.0
2011-11-29 14:20:00,59.89,59.92,59.87,59.91,5300.0,44.0727,44.0947,44.058,44.0874,5300.0
2011-11-29 14:25:00,59.92,59.93,59.87,59.9,5000.0,44.0947,44.1021,44.058,44.08,5000.0
2011-11-29 14:30:00,59.91,59.98,59.91,59.97,20600.0,44.0874,44.1389,44.0874,44.1315,20600.0
2011-11-29 14:35:00,59.98,59.99,59.92,59.95,13500.0,44.1389,44.1463,44.0947,44.1168,13500.0
2011-11-29 14:40:00,59.93,60.02,59.93,60.01,26200.0,44.1021,44.1683,44.1021,44.161,26200.0
2011-11-29 14:45:00,60.01,60.02,59.92,59.92,11600.0,44.161,44.1683,44.0947,44.0947,11600.0
2011-11-29 14:50:00,59.91,59.93,59.87,59.92,15400.0,44.0874,44.1021,44.058,44.0947,15400.0
2011-11-29 14:55:00,59.93,59.97,59.91,59.94,8500.0,44.1021,44.1315,44.0874,44.1095,8500.0
2011-11-29 15:00:00,59.94,59.99,59.93,59.99,28500.0,44.1095,44.1463,44.1021,44.1463,28500.0
2011-11-29 15:05:00,59.98,59.98,59.91,59.92,23800.0,44.1389,44.1389,44.0874,44.0947,23800.0
2011-11-29 15:10:00,59.92,60.09,59.92,60.09,13200.0,44.0947,44.2199,44.0947,44.2199,13200.0
2011-11-29 15:15:00,60.09,60.18,60.09,60.12,28100.0,44.2199,44.2861,44.2199,44.2419,28100.0
2011-11-29 15:20:00,60.13,60.13,60.08,60.12,18100.0,44.2493,44.2493,44.2125,44.2419,18100.0
2011-11-29 15:25:00,60.11,60.13,60.04,60.06,39900.0,44.2346,44.2493,44.1831,44.1978,39900.0
2011-11-29 15:30:00,60.06,60.14,60.06,60.1,20700.0,44.1978,44.2566,44.1978,44.2272,20700.0
2011-11-29 15:35:00,60.13,60.17,60.0,60.01,21200.0,44.2493,44.2787,44.1536,44.161,21200.0
2011-11-29 15:40:00,60.03,60.03,59.98,60.0,21000.0,44.1757,44.1757,44.1389,44.1536,21000.0
2011-11-29 15:45:00,60.01,60.08,59.99,60.02,22900.0,44.161,44.2125,44.1463,44.1683,22900.0
2011-11-29 15:50:00,60.01,60.01,59.89,59.96,178400.0,44.161,44.161,44.0727,44.1242,178400.0
2011-11-29 15:55:00,59.94,59.98,59.9,59.94,209700.0,44.1095,44.1389,44.08,44.1095,209700.0
2011-11-30 09:30:00,61.7,61.73,61.59,61.59,67400.0,45.4046,45.4267,45.3237,45.3237,67400.0
2011-11-30 09:35:00,61.61,61.65,61.58,61.59,29400.0,45.3384,45.3678,45.3163,45.3237,29400.0
2011-11-30 09:40:00,61.6,61.88,61.59,61.88,37100.0,45.3311,45.5371,45.3237,45.5371,37100.0
2011-11-30 09:45:00,61.86,61.96,61.82,61.91,20500.0,45.5224,45.596,45.4929,45.5592,20500.0
2011-11-30 09:50:00,61.95,61.99,61.86,61.97,97400.0,45.5886,45.618,45.5224,45.6033,97400.0
2011-11-30 09:55:00,61.98,62.03,61.94,61.98,23600.0,45.6107,45.6475,45.5813,45.6107,23600.0
2011-11-30 10:00:00,62.0,62.06,61.93,61.94,21900.0,45.6254,45.6696,45.5739,45.5813,21900.0
2011-11-30 10:05:00,61.96,61.96,61.87,61.9,48800.0,45.596,45.596,45.5297,45.5518,48800.0
2011-11-30 10:10:00,61.91,61.94,61.86,61.89,36600.0,45.5592,45.5813,45.5224,45.5445,36600.0
2011-11-30 10:15:00,61.88,61.92,61.87,61.92,35900.0,45.5371,45.5665,45.5297,45.5665,35900.0
2011-11-30 10:20:00,61.95,61.97,61.89,61.94,4700.0,45.5886,45.6033,45.5445,45.5813,4700.0
2011-11-30 10:25:00,61.94,62.0,61.89,62.0,7200.0,45.5813,45.6254,45.5445,45.6254,7200.0
2011-11-30 10:30:00,61.97,62.04,61.97,62.01,4800.0,45.6033,45.6548,45.6033,45.6328,4800.0
2011-11-30 10:35:00,62.02,62.12,62.02,62.12,11900.0,45.6401,45.7137,45.6401,45.7137,11900.0
2011-11-30 10:40:00,62.14,62.17,62.1,62.15,10300.0,45.7284,45.7505,45.699,45.7358,10300.0
2011-11-30 10:45:00,62.17,62.19,62.13,62.17,5600.0,45.7505,45.7652,45.7211,45.7505,5600.0
2011-11-30 10:50:00,62.17,62.21,62.15,62.19,15500.0,45.7505,45.7799,45.7358,45.7652,15500.0
2011-11-30 10:55:00,62.19,62.24,62.16,62.24,4700.0,45.7652,45.802,45.7432,45.802,4700.0
2011-11-30 11:00:00,62.19,62.2,62.12,62.12,15000.0,45.7652,45.7726,45.7137,45.7137,15000.0
2011-11-30 11:05:00,62.12,62.15,62.1,62.13,12400.0,45.7137,45.7358,45.699,45.7211,12400.0
2011-11-30 11:10:00,62.13,62.14,62.07,62.1,8200.0,45.7211,45.7284,45.6769,45.699,8200.0
2011-11-30 11:15:00,62.08,62.14,62.08,62.12,16900.0,45.6843,45.7284,45.6843,45.7137,16900.0
2011-11-30 11:20:00,62.1,62.1,62.06,62.09,6800.0,45.699,45.699,45.6696,45.6916,6800.0
2011-11-30 11:25:00,62.09,62.09,62.05,62.07,9300.0,45.6916,45.6916,45.6622,45.6769,9300.0
2011-11-30 11:30:00,62.07,62.11,62.07,62.1,6700.0,45.6769,45.7064,45.6769,45.699,6700.0
2011-11-30 11:35:00,62.11,62.14,62.11,62.14,6300.0,45.7064,45.7284,45.7064,45.7284,6300.0
2011-11-30 11:40:00,62.16,62.18,62.11,62.12,19600.0,45.7432,45.7579,45.7064,45.7137,19600.0
2011-11-30 11:45:00,62.13,62.15,62.12,62.13,33800.0,45.7211,45.7358,45.7137,45.7211,33800.0
2011-11-30 11:50:00,62.13,62.14,62.05,62.05,42000.0,45.7211,45.7284,45.6622,45.6622,42000.0
2011-11-30 11:55:00,62.05,62.05,62.0,62.05,40500.0,45.6622,45.6622,45.6254,45.6622,40500.0
2011-11-30 12:00:00,62.04,62.06,62.0,62.01,67100.0,45.6548,45.6696,45.6254,45.6328,67100.0
2011-11-30 12:05:00,62.01,62.02,61.99,62.02,40300.0,45.6328,45.6401,45.618,45.6401,40300.0
2011-11-30 12:10:00,62.01,62.03,61.97,61.98,57900.0,45.6328,45.6475,45.6033,45.6107,57900.0
2011-11-30 12:15:00,61.98,62.02,61.97,62.01,10800.0,45.6107,45.6401,45.6033,45.6328,10800.0
2011-11-30 12:20:00,62.01,62.06,61.99,62.03,9800.0,45.6328,45.6696,45.618,45.6475,9800.0
2011-11-30 12:25:00,62.04,62.05,62.01,62.02,4700.0,45.6548,45.6622,45.6328,45.6401,4700.0
2011-11-30 12:30:00,62.01,62.09,62.01,62.06,11400.0,45.6328,45.6916,45.6328,45.6696,11400.0
2011-11-30 12:35:00,62.05,62.05,62.01,62.01,4900.0,45.6622,45.6622,45.6328,45.6328,4900.0
2011-11-30 12:40:00,62.02,62.04,61.98,61.99,6400.0,45.6401,45.6548,45.6107,45.618,6400.0
2011-11-30 12:45:00,61.99,62.02,61.99,62.02,10200.0,45.618,45.6401,45.618,45.6401,10200.0
2011-11-30 12:50:00,62.01,62.06,62.01,62.06,5700.0,45.6328,45.6696,45.6328,45.6696,5700.0
2011-11-30 12:55:00,62.08,62.08,62.02,62.03,4700.0,45.6843,45.6843,45.6401,45.6475,4700.0
2011-11-30 13:00:00,62.05,62.1,62.05,62.08,6800.0,45.6622,45.699,45.6622,45.6843,6800.0
2011-11-30 13:05:00,62.09,62.09,62.07,62.08,2100.0,45.6916,45.6916,45.6769,45.6843,2100.0
2011-11-30 13:10:00,62.11,62.11,62.04,62.05,3900.0,45.7064,45.7064,45.6548,45.6622,3900.0
2011-11-30 13:15:00,62.05,62.05,62.01,62.01,3500.0,45.6622,45.6622,45.6328,45.6328,3500.0
2011-11-30 13:20:00,62.02,62.03,61.99,62.0,7000.0,45.6401,45.6475,45.618,45.6254,7000.0
2011-11-30 13:25:00,62.0,62.01,61.95,61.96,43100.0,45.6254,45.6328,45.5886,45.596,43100.0
2011-11-30 13:30:00,61.95,62.0,61.95,62.0,16000.0,45.5886,45.6254,45.5886,45.6254,16000.0
2011-11-30 13:35:00,62.0,62.03,61.99,62.01,6000.0,45.6254,45.6475,45.618,45.6328,6000.0
2011-11-30 13:40:00,62.0,62.0,61.96,61.97,14500.0,45.6254,45.6254,45.596,45.6033,14500.0
2011-11-30 13:45:00,61.97,62.02,61.97,61.99,5900.0,45.6033,45.6401,45.6033,45.618,5900.0
2011-11-30 13:50:00,61.98,61.98,61.92,61.93,26900.0,45.6107,45.6107,45.5665,45.5739,26900.0
2011-11-30 13:55:00,61.92,61.95,61.92,61.93,12300.0,45.5665,45.5886,45.5665,45.5739,12300.0
2011-11-30 14:00:00,61.93,61.99,61.92,61.98,10500.0,45.5739,45.618,45.5665,45.6107,10500.0
2011-11-30 14:05:00,61.98,62.01,61.91,61.92,28200.0,45.6107,45.6328,45.5592,45.5665,28200.0
2011-11-30 14:10:00,61.93,61.97,61.92,61.96,6700.0,45.5739,45.6033,45.5665,45.596,6700.0
2011-11-30 14:15:00,61.98,61.98,61.95,61.97,11600.0,45.6107,45.6107,45.5886,45.6033,11600.0
2011-11-30 14:20:00,61.97,62.01,61.95,62.0,23100.0,45.6033,45.6328,45.5886,45.6254,23100.0
2011-11-30 14:25:00,62.0,62.06,62.0,62.02,25200.0,45.6254,45.6696,45.6254,45.6401,25200.0
2011-11-30 14:30:00,62.02,62.1,62.02,62.08,67300.0,45.6401,45.699,45.6401,45.6843,67300.0
2011-11-30 14:35:00,62.09,62.13,62.08,62.08,28100.0,45.6916,45.7211,45.6843,45.6843,28100.0
2011-11-30 14:40:00,62.09,62.11,62.07,62.1,3400.0,45.6916,45.7064,45.6769,45.699,3400.0
2011-11-30 14:45:00,62.09,62.1,61.98,61.98,22000.0,45.6916,45.699,45.6107,45.6107,22000.0
2011-11-30 14:50:00,61.98,62.07,61.98,62.06,34200.0,45.6107,45.6769,45.6107,45.6696,34200.0
2011-11-30 14:55:00,62.05,62.11,62.04,62.11,19300.0,45.6622,45.7064,45.6548,45.7064,19300.0
2011-11-30 15:00:00,62.12,62.12,62.08,62.11,13300.0,45.7137,45.7137,45.6843,45.7064,13300.0
2011-11-30 15:05:00,62.1,62.17,62.08,62.17,7200.0,45.699,45.7505,45.6843,45.7505,7200.0
2011-11-30 15:10:00,62.17,62.27,62.17,62.23,21300.0,45.7505,45.8241,45.7505,45.7947,21300.0
2011-11-30 15:15:00,62.25,62.27,62.24,62.27,42500.0,45.8094,45.8241,45.802,45.8241,42500.0
2011-11-30 15:20:00,62.27,62.32,62.2,62.2,12000.0,45.8241,45.8609,45.7726,45.7726,12000.0
2011-11-30 15:25:00,62.21,62.28,62.19,62.28,12700.0,45.7799,45.8315,45.7652,45.8315,12700.0
2011-11-30 15:30:00,62.27,62.35,62.25,62.32,18100.0,45.8241,45.883,45.8094,45.8609,18100.0
2011-11-30 15:35:00,62.32,62.34,62.29,62.33,14800.0,45.8609,45.8756,45.8388,45.8683,14800.0
2011-11-30 15:40:00,62.33,62.51,62.33,62.49,54300.0,45.8683,46.0007,45.8683,45.986,54300.0
2011-11-30 15:45:00,62.5,62.52,62.42,62.47,32300.0,45.9934,46.0081,45.9345,45.9713,32300.0
2011-11-30 15:50:00,62.48,62.6,62.48,62.6,58000.0,45.9786,46.0669,45.9786,46.0669,58000.0
2011-11-30 15:55:00,62.61,62.73,62.6,62.67,82200.0,46.0743,46.1626,46.0669,46.1185,82200.0
2011-12-01 09:30:00,62.56,62.58,62.46,62.49,27600.0,46.0375,46.0522,45.9639,45.986,27600.0
2011-12-01 09:35:00,62.49,62.49,62.37,62.39,113000.0,45.986,45.986,45.8977,45.9124,113000.0
2011-12-01 09:40:00,62.38,62.51,62.38,62.5,39200.0,45.905,46.0007,45.905,45.9934,39200.0
2011-12-01 09:45:00,62.5,62.61,62.45,62.57,41400.0,45.9934,46.0743,45.9566,46.0449,41400.0
2011-12-01 09:50:00,62.58,62.65,62.58,62.63,20300.0,46.0522,46.1037,46.0522,46.089,20300.0
2011-12-01 09:55:00,62.62,62.71,62.6,62.67,29300.0,46.0817,46.1479,46.0669,46.1185,29300.0
2011-12-01 10:00:00,62.69,62.8,62.58,62.75,61200.0,46.1332,46.2141,46.0522,46.1773,61200.0
2011-12-01 10:05:00,62.76,62.76,62.68,62.72,44400.0,46.1847,46.1847,46.1258,46.1553,44400.0
2011-12-01 10:10:00,62.73,62.73,62.64,62.65,9100.0,46.1626,46.1626,46.0964,46.1037,9100.0
2011-12-01 10:15:00,62.65,62.69,62.63,62.65,11700.0,46.1037,46.1332,46.089,46.1037,11700.0
2011-12-01 10:20:00,62.64,62.65,62.61,62.65,5800.0,46.0964,46.1037,46.0743,46.1037,5800.0
2011-12-01 10:25:00,62.7,62.7,62.68,62.7,2800.0,46.1405,46.1405,46.1258,46.1405,2800.0
2011-12-01 10:30:00,62.68,62.69,62.58,62.62,21000.0,46.1258,46.1332,46.0522,46.0817,21000.0
2011-12-01 10:35:00,62.61,62.61,62.51,62.52,9600.0,46.0743,46.0743,46.0007,46.0081,9600.0
2011-12-01 10:40:00,62.48,62.54,62.47,62.54,10300.0,45.9786,46.0228,45.9713,46.0228,10300.0
2011-12-01 10:45:00,62.53,62.55,62.47,62.48,20900.0,46.0154,46.0301,45.9713,45.9786,20900.0
2011-12-01 10:50:00,62.47,62.52,62.47,62.47,12800.0,45.9713,46.0081,45.9713,45.9713,12800.0
2011-12-01 10:55:00,62.46,62.48,62.43,62.44,16000.0,45.9639,45.9786,45.9418,45.9492,16000.0
2011-12-01 11:00:00,62.46,62.47,62.45,62.45,9300.0,45.9639,45.9713,45.9566,45.9566,9300.0
2011-12-01 11:05:00,62.48,62.53,62.46,62.46,11400.0,45.9786,46.0154,45.9639,45.9639,11400.0
2011-12-01 11:10:00,62.45,62.45,62.31,62.33,52700.0,45.9566,45.9566,45.8535,45.8683,52700.0
2011-12-01 11:15:00,62.33,62.36,62.25,62.28,27200.0,45.8683,45.8903,45.8094,45.8315,27200.0
2011-12-01 11:20:00,62.29,62.33,62.27,62.32,15700.0,45.8388,45.8683,45.8241,45.8609,15700.0
2011-12-01 11:25:00,62.33,62.34,62.25,62.26,21900.0,45.8683,45.8756,45.8094,45.8167,21900.0
2011-12-01 11:30:00,62.24,62.28,62.18,62.27,18000.0,45.802,45.8315,45.7579,45.8241,18000.0
2011-12-01 11:35:00,62.27,62.3,62.19,62.3,6500.0,45.8241,45.8462,45.7652,45.8462,6500.0
2011-12-01 11:40:00,62.3,62.35,62.3,62.32,8400.0,45.8462,45.883,45.8462,45.8609,8400.0
2011-12-01 11:45:00,62.33,62.34,62.27,62.3,17800.0,45.8683,45.8756,45.8241,45.8462,17800.0
2011-12-01 11:50:00,62.31,62.42,62.31,62.4,17000.0,45.8535,45.9345,45.8535,45.9198,17000.0
2011-12-01 11:55:00,62.4,62.41,62.37,62.4,5800.0,45.9198,45.9271,45.8977,45.9198,5800.0
2011-12-01 12:00:00,62.4,62.41,62.34,62.35,24300.0,45.9198,45.9271,45.8756,45.883,24300.0
2011-12-01 12:05:00,62.36,62.41,62.34,62.34,17800.0,45.8903,45.9271,45.8756,45.8756,17800.0
2011-12-01 12:10:00,62.35,62.36,62.32,62.35,19300.0,45.883,45.8903,45.8609,45.883,19300.0
2011-12-01 12:15:00,62.36,62.37,62.32,62.35,12500.0,45.8903,45.8977,45.8609,45.883,12500.0
2011-12-01 12:20:00,62.35,62.42,62.32,62.42,18100.0,45.883,45.9345,45.8609,45.9345,18100.0
2011-12-01 12:25:00,62.41,62.42,62.4,62.42,13200.0,45.9271,45.9345,45.9198,45.9345,13200.0
2011-12-01 12:30:00,62.41,62.46,62.4,62.45,12700.0,45.9271,45.9639,45.9198,45.9566,12700.0
2011-12-01 12:35:00,62.45,62.45,62.38,62.38,6600.0,45.9566,45.9566,45.905,45.905,6600.0
2011-12-01 12:40:00,62.4,62.4,62.33,62.34,8600.0,45.9198,45.9198,45.8683,45.8756,8600.0
2011-12-01 12:45:00,62.35,62.36,62.29,62.32,11000.0,45.883,45.8903,45.8388,45.8609,11000.0
2011-12-01 12:50:00,62.31,62.38,62.3,62.34,30900.0,45.8535,45.905,45.8462,45.8756,30900.0
2011-12-01 12:55:00,62.34,62.34,62.2,62.21,21900.0,45.8756,45.8756,45.7726,45.7799,21900.0
2011-12-01 13:00:00,62.2,62.28,62.2,62.26,26800.0,45.7726,45.8315,45.7726,45.8167,26800.0
2011-12-01 13:05:00,62.26,62.28,62.23,62.23,14300.0,45.8167,45.8315,45.7947,45.7947,14300.0
2011-12-01 13:10:00,62.24,62.31,62.23,62.3,23000.0,45.802,45.8535,45.7947,45.8462,23000.0
2011-12-01 13:15:00,62.29,62.36,62.29,62.36,17000.0,45.8388,45.8903,45.8388,45.8903,17000.0
2011-12-01 13:20:00,62.37,62.41,62.35,62.4,11100.0,45.8977,45.9271,45.883,45.9198,11100.0
2011-12-01 13:25:00,62.41,62.44,62.41,62.44,11900.0,45.9271,45.9492,45.9271,45.9492,11900.0
2011-12-01 13:30:00,62.43,62.47,62.43,62.44,19300.0,45.9418,45.9713,45.9418,45.9492,19300.0
2011-12-01 13:35:00,62.44,62.45,62.42,62.43,10600.0,45.9492,45.9566,45.9345,45.9418,10600.0
2011-12-01 13:40:00,62.43,62.54,62.43,62.51,32400.0,45.9418,46.0228,45.9418,46.0007,32400.0
2011-12-01 13:45:00,62.52,62.57,62.5,62.56,21300.0,46.0081,46.0449,45.9934,46.0375,21300.0
2011-12-01 13:50:00,62.57,62.58,62.54,62.55,19600.0,46.0449,46.0522,46.0228,46.0301,19600.0
2011-12-01 13:55:00,62.54,62.66,62.54,62.66,37100.0,46.0228,46.1111,46.0228,46.1111,37100.0
2011-12-01 14:00:00,62.66,62.66,62.58,62.58,9400.0,46.1111,46.1111,46.0522,46.0522,9400.0
2011-12-01 14:05:00,62.57,62.6,62.53,62.56,17600.0,46.0449,46.0669,46.0154,46.0375,17600.0
2011-12-01 14:10:00,62.57,62.57,62.51,62.52,16300.0,46.0449,46.0449,46.0007,46.0081,16300.0
2011-12-01 14:15:00,62.51,62.54,62.47,62.47,19300.0,46.0007,46.0228,45.9713,45.9713,19300.0
2011-12-01 14:20:00,62.47,62.55,62.47,62.51,23100.0,45.9713,46.0301,45.9713,46.0007,23100.0
2011-12-01 14:25:00,62.53,62.55,62.53,62.55,19600.0,46.0154,46.0301,46.0154,46.0301,19600.0
2011-12-01 14:30:00,62.53,62.54,62.47,62.48,74100.0,46.0154,46.0228,45.9713,45.9786,74100.0
2011-12-01 14:35:00,62.47,62.53,62.47,62.53,31200.0,45.9713,46.0154,45.9713,46.0154,31200.0
2011-12-01 14:40:00,62.53,62.54,62.47,62.48,52000.0,46.0154,46.0228,45.9713,45.9786,52000.0
2011-12-01 14:45:00,62.49,62.61,62.49,62.58,38700.0,45.986,46.0743,45.986,46.0522,38700.0
2011-12-01 14:50:00,62.59,62.6,62.54,62.57,28500.0,46.0596,46.0669,46.0228,46.0449,28500.0
2011-12-01 14:55:00,62.58,62.6,62.51,62.53,18800.0,46.0522,46.0669,46.0007,46.0154,18800.0
2011-12-01 15:00:00,62.52,62.54,62.5,62.53,16200.0,46.0081,46.0228,45.9934,46.0154,16200.0
2011-12-01 15:05:00,62.52,62.55,62.4,62.41,26800.0,46.0081,46.0301,45.9198,45.9271,26800.0
2011-12-01 15:10:00,62.42,62.5,62.42,62.5,67000.0,45.9345,45.9934,45.9345,45.9934,67000.0
2011-12-01 15:15:00,62.48,62.5,62.47,62.49,45600.0,45.9786,45.9934,45.9713,45.986,45600.0
2011-12-01 15:20:00,62.49,62.52,62.45,62.5,24600.0,45.986,46.0081,45.9566,45.9934,24600.0
2011-12-01 15:25:00,62.52,62.6,62.52,62.6,21500.0,46.0081,46.0669,46.0081,46.0669,21500.0
2011-12-01 15:30:00,62.62,62.62,62.53,62.54,12300.0,46.0817,46.0817,46.0154,46.0228,12300.0
2011-12-01 15:35:00,62.54,62.58,62.49,62.51,41700.0,46.0228,46.0522,45.986,46.0007,41700.0
2011-12-01 15:40:00,62.51,62.51,62.42,62.42,41900.0,46.0007,46.0007,45.9345,45.9345,41900.0
2011-12-01 15:45:00,62.42,62.45,62.36,62.42,57800.0,45.9345,45.9566,45.8903,45.9345,57800.0
2011-12-01 15:50:00,62.42,62.47,62.37,62.37,121700.0,45.9345,45.9713,45.8977,45.8977,121700.0
2011-12-01 15:55:00,62.38,62.46,62.32,62.46,48900.0,45.905,45.9639,45.8609,45.9639,48900.0
2011-12-02 09:30:00,63.0,63.09,62.97,63.0,31100.0,46.3613,46.4275,46.3392,46.3613,31100.0
2011-12-02 09:35:00,62.99,63.08,62.98,62.98,12600.0,46.3539,46.4202,46.3466,46.3466,12600.0
2011-12-02 09:40:00,62.99,63.01,62.9,62.97,11300.0,46.3539,46.3687,46.2877,46.3392,11300.0
2011-12-02 09:45:00,62.95,63.02,62.9,62.95,17000.0,46.3245,46.376,46.2877,46.3245,17000.0
2011-12-02 09:50:00,62.96,63.01,62.9,62.99,9400.0,46.3319,46.3687,46.2877,46.3539,9400.0
2011-12-02 09:55:00,63.0,63.07,62.98,63.07,18400.0,46.3613,46.4128,46.3466,46.4128,18400.0
2011-12-02 10:00:00,63.05,63.16,63.03,63.13,14300.0,46.3981,46.479,46.3834,46.457,14300.0
2011-12-02 10:05:00,63.14,63.2,63.1,63.13,13800.0,46.4643,46.5085,46.4349,46.457,13800.0
2011-12-02 10:10:00,63.14,63.29,63.12,63.26,20700.0,46.4643,46.5747,46.4496,46.5526,20700.0
2011-12-02 10:15:00,63.27,63.33,63.27,63.33,10100.0,46.56,46.6041,46.56,46.6041,10100.0
2011-12-02 10:20:00,63.35,63.38,63.29,63.31,17600.0,46.6189,46.6409,46.5747,46.5894,17600.0
2011-12-02 10:25:00,63.32,63.35,63.27,63.3,6800.0,46.5968,46.6189,46.56,46.5821,6800.0
2011-12-02 10:30:00,63.33,63.37,63.29,63.33,16900.0,46.6041,46.6336,46.5747,46.6041,16900.0
2011-12-02 10:35:00,63.32,63.34,63.26,63.3,16700.0,46.5968,46.6115,46.5526,46.5821,16700.0
2011-12-02 10:40:00,63.3,63.3,63.2,63.24,11900.0,46.5821,46.5821,46.5085,46.5379,11900.0
2011-12-02 10:45:00,63.23,63.24,63.18,63.22,7500.0,46.5306,46.5379,46.4938,46.5232,7500.0
2011-12-02 10:50:00,63.23,63.3,63.2,63.3,12500.0,46.5306,46.5821,46.5085,46.5821,12500.0
2011-12-02 10:55:00,63.3,63.32,63.24,63.25,9500.0,46.5821,46.5968,46.5379,46.5453,9500.0
2011-12-02 11:00:00,63.23,63.29,63.12,63.12,12400.0,46.5306,46.5747,46.4496,46.4496,12400.0
2011-12-02 11:05:00,63.12,63.12,63.03,63.06,13300.0,46.4496,46.4496,46.3834,46.4055,13300.0
2011-12-02 11:10:00,63.05,63.05,62.94,62.94,18900.0,46.3981,46.3981,46.3171,46.3171,18900.0
2011-12-02 11:15:00,62.93,63.02,62.91,63.02,42000.0,46.3098,46.376,46.2951,46.376,42000.0
2011-12-02 11:20:00,62.99,63.03,62.99,63.0,13100.0,46.3539,46.3834,46.3539,46.3613,13100.0
2011-12-02 11:25:00,62.99,63.09,62.96,63.08,51100.0,46.3539,46.4275,46.3319,46.4202,51100.0
2011-12-02 11:30:00,63.08,63.15,63.05,63.06,21000.0,46.4202,46.4717,46.3981,46.4055,21000.0
2011-12-02 11:35:00,63.07,63.08,62.96,63.01,13000.0,46.4128,46.4202,46.3319,46.3687,13000.0
2011-12-02 11:40:00,62.99,63.02,62.85,62.85,11800.0,46.3539,46.376,46.2509,46.2509,11800.0
2011-12-02 11:45:00,62.85,62.9,62.77,62.77,10800.0,46.2509,46.2877,46.192,46.192,10800.0
2011-12-02 11:50:00,62.72,62.85,62.72,62.85,9400.0,46.1553,46.2509,46.1553,46.2509,9400.0
2011-12-02 11:55:00,62.86,62.9,62.84,62.87,10600.0,46.2583,46.2877,46.2436,46.2656,10600.0
2011-12-02 12:00:00,62.87,62.89,62.78,62.82,23100.0,46.2656,46.2804,46.1994,46.2288,23100.0
2011-12-02 12:05:00,62.84,62.93,62.82,62.87,9400.0,46.2436,46.3098,46.2288,46.2656,9400.0
2011-12-02 12:10:00,62.87,62.95,62.84,62.85,18600.0,46.2656,46.3245,46.2436,46.2509,18600.0
2011-12-02 12:15:00,62.85,62.92,62.82,62.91,19200.0,46.2509,46.3024,46.2288,46.2951,19200.0
2011-12-02 12:20:00,62.92,63.0,62.9,62.98,48700.0,46.3024,46.3613,46.2877,46.3466,48700.0
2011-12-02 12:25:00,62.98,62.99,62.92,62.92,21800.0,46.3466,46.3539,46.3024,46.3024,21800.0
2011-12-02 12:30:00,62.93,62.96,62.9,62.96,44300.0,46.3098,46.3319,46.2877,46.3319,44300.0
2011-12-02 12:35:00,62.96,62.97,62.91,62.97,12200.0,46.3319,46.3392,46.2951,46.3392,12200.0
2011-12-02 12:40:00,62.96,62.97,62.92,62.92,14300.0,46.3319,46.3392,46.3024,46.3024,14300.0
2011-12-02 12:45:00,62.92,63.02,62.89,63.01,11800.0,46.3024,46.376,46.2804,46.3687,11800.0
2011-12-02 12:50:00,63.01,63.05,62.99,63.04,16100.0,46.3687,46.3981,46.3539,46.3907,16100.0
2011-12-02 12:55:00,63.04,63.05,63.0,63.01,14000.0,46.3907,46.3981,46.3613,46.3687,14000.0
2011-12-02 13:00:00,63.0,63.01,62.96,62.98,15300.0,46.3613,46.3687,46.3319,46.3466,15300.0
2011-12-02 13:05:00,62.98,63.03,62.91,62.93,21200.0,46.3466,46.3834,46.2951,46.3098,21200.0
2011-12-02 13:10:00,62.93,62.95,62.86,62.87,11100.0,46.3098,46.3245,46.2583,46.2656,11100.0
2011-12-02 13:15:00,62.85,62.94,62.85,62.93,9500.0,46.2509,46.3171,46.2509,46.3098,9500.0
2011-12-02 13:20:00,62.94,63.0,62.94,62.98,20200.0,46.3171,46.3613,46.3171,46.3466,20200.0
2011-12-02 13:25:00,62.98,62.99,62.93,62.93,22900.0,46.3466,46.3539,46.3098,46.3098,22900.0
2011-12-02 13:30:00,62.93,62.94,62.88,62.9,61900.0,46.3098,46.3171,46.273,46.2877,61900.0
2011-12-02 13:35:00,62.9,62.91,62.86,62.87,9600.0,46.2877,46.2951,46.2583,46.2656,9600.0
2011-12-02 13:40:00,62.87,62.93,62.87,62.89,8600.0,46.2656,46.3098,46.2656,46.2804,8600.0
2011-12-02 13:45:00,62.89,63.02,62.89,62.96,32700.0,46.2804,46.376,46.2804,46.3319,32700.0
2011-12-02 13:50:00,62.96,63.0,62.88,62.9,17200.0,46.3319,46.3613,46.273,46.2877,17200.0
2011-12-02 13:55:00,62.9,62.94,62.89,62.93,25300.0,46.2877,46.3171,46.2804,46.3098,25300.0
2011-12-02 14:00:00,62.94,62.96,62.86,62.86,24400.0,46.3171,46.3319,46.2583,46.2583,24400.0
2011-12-02 14:05:00,62.86,62.87,62.76,62.87,39600.0,46.2583,46.2656,46.1847,46.2656,39600.0
2011-12-02 14:10:00,62.87,62.91,62.85,62.89,11900.0,46.2656,46.2951,46.2509,46.2804,11900.0
2011-12-02 14:15:00,62.88,62.89,62.85,62.89,19500.0,46.273,46.2804,46.2509,46.2804,19500.0
2011-12-02 14:20:00,62.9,62.94,62.87,62.94,13100.0,46.2877,46.3171,46.2656,46.3171,13100.0
2011-12-02 14:25:00,62.95,62.96,62.9,62.9,6800.0,46.3245,46.3319,46.2877,46.2877,6800.0
2011-12-02 14:30:00,62.9,62.91,62.82,62.83,10300.0,46.2877,46.2951,46.2288,46.2362,10300.0
2011-12-02 14:35:00,62.83,62.83,62.79,62.82,15900.0,46.2362,46.2362,46.2068,46.2288,15900.0
2011-12-02 14:40:00,62.82,62.85,62.82,62.84,15700.0,46.2288,46.2509,46.2288,46.2436,15700.0
2011-12-02 14:45:00,62.83,62.89,62.82,62.85,44700.0,46.2362,46.2804,46.2288,46.2509,44700.0
2011-12-02 14:50:00,62.86,62.86,62.79,62.8,48800.0,46.2583,46.2583,46.2068,46.2141,48800.0
2011-12-02 14:55:00,62.8,62.81,62.68,62.71,59000.0,46.2141,46.2215,46.1258,46.1479,59000.0
2011-12-02 15:00:00,62.71,62.81,62.69,62.79,66200.0,46.1479,46.2215,46.1332,46.2068,66200.0
2011-12-02 15:05:00,62.8,62.81,62.73,62.74,28700.0,46.2141,46.2215,46.1626,46.17,28700.0
2011-12-02 15:10:00,62.74,62.84,62.73,62.81,50800.0,46.17,46.2436,46.1626,46.2215,50800.0
2011-12-02 15:15:00,62.82,62.88,62.77,62.77,78500.0,46.2288,46.273,46.192,46.192,78500.0
2011-12-02 15:20:00,62.76,62.78,62.73,62.77,24400.0,46.1847,46.1994,46.1626,46.192,24400.0
2011-12-02 15:25:00,62.77,62.77,62.69,62.73,44800.0,46.192,46.192,46.1332,46.1626,44800.0
2011-12-02 15:30:00,62.74,62.74,62.67,62.69,18300.0,46.17,46.17,46.1185,46.1332,18300.0
2011-12-02 15:35:00,62.7,62.82,62.67,62.78,61900.0,46.1405,46.2288,46.1185,46.1994,61900.0
2011-12-02 15:40:00,62.78,62.79,62.66,62.66,51700.0,46.1994,46.2068,46.1111,46.1111,51700.0
2011-12-02 15:45:00,62.65,62.65,62.53,62.54,54500.0,46.1037,46.1037,46.0154,46.0228,54500.0
2011-12-02 15:50:00,62.55,62.64,62.5,62.6,60100.0,46.0301,46.0964,45.9934,46.0669,60100.0
2011-12-02 15:55:00,62.61,62.7,62.57,62.57,36600.0,46.0743,46.1405,46.0449,46.0449,36600.0
2011-12-05 09:30:00,63.52,63.55,63.4,63.51,62000.0,46.744,46.766,46.6557,46.7366,62000.0
2011-12-05 09:35:00,63.51,63.59,63.48,63.5,35100.0,46.7366,46.7955,46.7145,46.7292,35100.0
2011-12-05 09:40:00,63.49,63.5,63.44,63.45,7600.0,46.7219,46.7292,46.6851,46.6925,7600.0
2011-12-05 09:45:00,63.47,63.51,63.44,63.48,24100.0,46.7072,46.7366,46.6851,46.7145,24100.0
2011-12-05 09:50:00,63.47,63.58,63.47,63.58,23700.0,46.7072,46.7881,46.7072,46.7881,23700.0
2011-12-05 09:55:00,63.58,63.65,63.58,63.64,62300.0,46.7881,46.8396,46.7881,46.8323,62300.0
2011-12-05 10:00:00,63.62,63.63,63.46,63.51,59700.0,46.8176,46.8249,46.6998,46.7366,59700.0
2011-12-05 10:05:00,63.53,63.54,63.45,63.54,23900.0,46.7513,46.7587,46.6925,46.7587,23900.0
2011-12-05 10:10:00,63.53,63.62,63.53,63.6,25000.0,46.7513,46.8176,46.7513,46.8028,25000.0
2011-12-05 10:15:00,63.61,63.63,63.55,63.6,22000.0,46.8102,46.8249,46.766,46.8028,22000.0
2011-12-05 10:20:00,63.6,63.65,63.58,63.64,28900.0,46.8028,46.8396,46.7881,46.8323,28900.0
2011-12-05 10:25:00,63.63,63.72,63.62,63.68,38800.0,46.8249,46.8911,46.8176,46.8617,38800.0
2011-12-05 10:30:00,63.69,63.75,63.69,63.7,36800.0,46.8691,46.9132,46.8691,46.8764,36800.0
2011-12-05 10:35:00,63.7,63.76,63.7,63.72,19300.0,46.8764,46.9206,46.8764,46.8911,19300.0
2011-12-05 10:40:00,63.71,63.73,63.69,63.71,19600.0,46.8838,46.8985,46.8691,46.8838,19600.0
2011-12-05 10:45:00,63.71,63.73,63.68,63.69,10100.0,46.8838,46.8985,46.8617,46.8691,10100.0
2011-12-05 10:50:00,63.69,63.71,63.67,63.67,12400.0,46.8691,46.8838,46.8544,46.8544,12400.0
2011-12-05 10:55:00,63.67,63.67,63.63,63.64,8900.0,46.8544,46.8544,46.8249,46.8323,8900.0
2011-12-05 11:00:00,63.65,63.66,63.63,63.65,12200.0,46.8396,46.847,46.8249,46.8396,12200.0
2011-12-05 11:05:00,63.66,63.67,63.62,63.66,15800.0,46.847,46.8544,46.8176,46.847,15800.0
2011-12-05 11:10:00,63.66,63.67,63.62,63.67,20400.0,46.847,46.8544,46.8176,46.8544,20400.0
2011-12-05 11:15:00,63.67,63.71,63.67,63.69,35000.0,46.8544,46.8838,46.8544,46.8691,35000.0
2011-12-05 11:20:00,63.68,63.68,63.56,63.59,20100.0,46.8617,46.8617,46.7734,46.7955,20100.0
2011-12-05 11:25:00,63.59,63.65,63.57,63.64,7900.0,46.7955,46.8396,46.7808,46.8323,7900.0
2011-12-05 11:30:00,63.64,63.65,63.6,63.6,20700.0,46.8323,46.8396,46.8028,46.8028,20700.0
2011-12-05 11:35:00,63.6,63.66,63.58,63.65,30300.0,46.8028,46.847,46.7881,46.8396,30300.0
2011-12-05 11:40:00,63.66,63.66,63.64,63.66,17800.0,46.847,46.847,46.8323,46.847,17800.0
2011-12-05 11:45:00,63.66,63.67,63.66,63.66,9600.0,46.847,46.8544,46.847,46.847,9600.0
2011-12-05 11:50:00,63.66,63.66,63.62,63.65,9400.0,46.847,46.847,46.8176,46.8396,9400.0
2011-12-05 11:55:00,63.65,63.65,63.62,63.62,5200.0,46.8396,46.8396,46.8176,46.8176,5200.0
2011-12-05 12:00:00,63.62,63.65,63.59,63.64,12300.0,46.8176,46.8396,46.7955,46.8323,12300.0
2011-12-05 12:05:00,63.64,63.72,63.63,63.68,27500.0,46.8323,46.8911,46.8249,46.8617,27500.0
2011-12-05 12:10:00,63.68,63.68,63.66,63.67,40300.0,46.8617,46.8617,46.847,46.8544,40300.0
2011-12-05 12:15:00,63.67,63.69,63.66,63.69,5600.0,46.8544,46.8691,46.847,46.8691,5600.0
2011-12-05 12:20:00,63.7,63.7,63.66,63.69,24000.0,46.8764,46.8764,46.847,46.8691,24000.0
2011-12-05 12:25:00,63.68,63.69,63.65,63.66,15300.0,46.8617,46.8691,46.8396,46.847,15300.0
2011-12-05 12:30:00,63.67,63.72,63.67,63.71,6700.0,46.8544,46.8911,46.8544,46.8838,6700.0
2011-12-05 12:35:00,63.72,63.73,63.71,63.71,11000.0,46.8911,46.8985,46.8838,46.8838,11000.0
2011-12-05 12:40:00,63.7,63.73,63.7,63.73,8900.0,46.8764,46.8985,46.8764,46.8985,8900.0
2011-12-05 12:45:00,63.75,63.77,63.74,63.77,26200.0,46.9132,46.9279,46.9059,46.9279,26200.0
2011-12-05 12:50:00,63.77,63.81,63.76,63.81,14600.0,46.9279,46.9574,46.9206,46.9574,14600.0
2011-12-05 12:55:00,63.82,63.83,63.76,63.76,34900.0,46.9647,46.9721,46.9206,46.9206,34900.0
2011-12-05 13:00:00,63.75,63.77,63.74,63.74,8300.0,46.9132,46.9279,46.9059,46.9059,8300.0
2011-12-05 13:05:00,63.74,63.75,63.73,63.74,6900.0,46.9059,46.9132,46.8985,46.9059,6900.0
2011-12-05 13:10:00,63.75,63.75,63.73,63.73,3800.0,46.9132,46.9132,46.8985,46.8985,3800.0
2011-12-05 13:15:00,63.72,63.73,63.71,63.71,16600.0,46.8911,46.8985,46.8838,46.8838,16600.0
2011-12-05 13:20:00,63.71,63.71,63.66,63.68,11600.0,46.8838,46.8838,46.847,46.8617,11600.0
2011-12-05 13:25:00,63.67,63.7,63.66,63.69,19400.0,46.8544,46.8764,46.847,46.8691,19400.0
2011-12-05 13:30:00,63.69,63.7,63.67,63.69,25600.0,46.8691,46.8764,46.8544,46.8691,25600.0
2011-12-05 13:35:00,63.68,63.74,63.67,63.71,23400.0,46.8617,46.9059,46.8544,46.8838,23400.0
2011-12-05 13:40:00,63.71,63.72,63.46,63.52,41000.0,46.8838,46.8911,46.6998,46.744,41000.0
2011-12-05 13:45:00,63.51,63.57,63.33,63.33,41700.0,46.7366,46.7808,46.6041,46.6041,41700.0
2011-12-05 13:50:00,63.33,63.41,63.29,63.32,37100.0,46.6041,46.663,46.5747,46.5968,37100.0
2011-12-05 13:55:00,63.32,63.43,63.31,63.36,32700.0,46.5968,46.6777,46.5894,46.6262,32700.0
2011-12-05 14:00:00,63.34,63.34,63.25,63.27,32500.0,46.6115,46.6115,46.5453,46.56,32500.0
2011-12-05 14:05:00,63.27,63.27,63.1,63.16,27600.0,46.56,46.56,46.4349,46.479,27600.0
2011-12-05 14:10:00,63.17,63.25,63.17,63.19,19100.0,46.4864,46.5453,46.4864,46.5011,19100.0
2011-12-05 14:15:00,63.18,63.27,63.11,63.26,22600.0,46.4938,46.56,46.4422,46.5526,22600.0
2011-12-05 14:20:00,63.27,63.28,63.21,63.21,16800.0,46.56,46.5674,46.5158,46.5158,16800.0
2011-12-05 14:25:00,63.2,63.28,63.14,63.26,37200.0,46.5085,46.5674,46.4643,46.5526,37200.0
2011-12-05 14:30:00,63.26,63.27,63.17,63.19,33000.0,46.5526,46.56,46.4864,46.5011,33000.0
2011-12-05 14:35:00,63.18,63.26,63.17,63.25,30800.0,46.4938,46.5526,46.4864,46.5453,30800.0
2011-12-05 14:40:00,63.25,63.27,63.19,63.21,20600.0,46.5453,46.56,46.5011,46.5158,20600.0
2011-12-05 14:45:00,63.21,63.25,63.18,63.25,22200.0,46.5158,46.5453,46.4938,46.5453,22200.0
2011-12-05 14:50:00,63.25,63.27,63.22,63.24,27000.0,46.5453,46.56,46.5232,46.5379,27000.0
2011-12-05 14:55:00,63.25,63.34,63.24,63.32,27400.0,46.5453,46.6115,46.5379,46.5968,27400.0
2011-12-05 15:00:00,63.32,63.34,63.26,63.33,26300.0,46.5968,46.6115,46.5526,46.6041,26300.0
2011-12-05 15:05:00,63.33,63.38,63.02,63.11,59200.0,46.6041,46.6409,46.376,46.4422,59200.0
2011-12-05 15:10:00,63.1,63.16,63.02,63.02,77200.0,46.4349,46.479,46.376,46.376,77200.0
2011-12-05 15:15:00,63.03,63.03,62.88,62.97,26200.0,46.3834,46.3834,46.273,46.3392,26200.0
2011-12-05 15:20:00,62.98,63.04,62.94,63.01,34400.0,46.3466,46.3907,46.3171,46.3687,34400.0
2011-12-05 15:25:00,63.0,63.03,62.92,62.94,25600.0,46.3613,46.3834,46.3024,46.3171,25600.0
2011-12-05 15:30:00,62.95,63.05,62.89,63.03,32100.0,46.3245,46.3981,46.2804,46.3834,32100.0
2011-12-05 15:35:00,63.03,63.04,62.94,62.99,19700.0,46.3834,46.3907,46.3171,46.3539,19700.0
2011-12-05 15:40:00,62.98,63.05,62.91,63.02,29500.0,46.3466,46.3981,46.2951,46.376,29500.0
2011-12-05 15:45:00,63.01,63.16,62.99,63.12,25900.0,46.3687,46.479,46.3539,46.4496,25900.0
2011-12-05 15:50:00,63.12,63.23,63.08,63.23,26000.0,46.4496,46.5306,46.4202,46.5306,26000.0
2011-12-05 15:55:00,63.22,63.31,63.17,63.29,27100.0,46.5232,46.5894,46.4864,46.5747,27100.0
2011-12-06 09:30:00,63.25,63.3,63.2,63.26,21900.0,46.5453,46.5821,46.5085,46.5526,21900.0
2011-12-06 09:35:00,63.26,63.36,63.26,63.28,11500.0,46.5526,46.6262,46.5526,46.5674,11500.0
2011-12-06 09:40:00,63.3,63.3,63.14,63.15,5700.0,46.5821,46.5821,46.4643,46.4717,5700.0
2011-12-06 09:45:00,63.13,63.13,63.02,63.03,21200.0,46.457,46.457,46.376,46.3834,21200.0
2011-12-06 09:50:00,63.02,63.09,63.0,63.08,19500.0,46.376,46.4275,46.3613,46.4202,19500.0
2011-12-06 09:55:00,63.07,63.18,63.07,63.16,14100.0,46.4128,46.4938,46.4128,46.479,14100.0
2011-12-06 10:00:00,63.17,63.32,63.17,63.25,22300.0,46.4864,46.5968,46.4864,46.5453,22300.0
2011-12-06 10:05:00,63.26,63.29,63.22,63.23,15700.0,46.5526,46.5747,46.5232,46.5306,15700.0
2011-12-06 10:10:00,63.23,63.28,63.15,63.27,39300.0,46.5306,46.5674,46.4717,46.56,39300.0
2011-12-06 10:15:00,63.27,63.34,63.27,63.31,8700.0,46.56,46.6115,46.56,46.5894,8700.0
2011-12-06 10:20:00,63.3,63.43,63.23,63.38,6600.0,46.5821,46.6777,46.5306,46.6409,6600.0
2011-12-06 10:25:00,63.38,63.42,63.37,63.42,14500.0,46.6409,46.6704,46.6336,46.6704,14500.0
2011-12-06 10:30:00,63.43,63.5,63.4,63.41,12600.0,46.6777,46.7292,46.6557,46.663,12600.0
2011-12-06 10:35:00,63.4,63.44,63.36,63.43,11400.0,46.6557,46.6851,46.6262,46.6777,11400.0
2011-12-06 10:40:00,63.43,63.43,63.35,63.37,16100.0,46.6777,46.6777,46.6189,46.6336,16100.0
2011-12-06 10:45:00,63.38,63.41,63.32,63.39,19400.0,46.6409,46.663,46.5968,46.6483,19400.0
2011-12-06 10:50:00,63.39,63.41,63.33,63.33,19200.0,46.6483,46.663,46.6041,46.6041,19200.0
2011-12-06 10:55:00,63.33,63.34,63.28,63.29,16300.0,46.6041,46.6115,46.5674,46.5747,16300.0
2011-12-06 11:00:00,63.3,63.33,63.29,63.32,24000.0,46.5821,46.6041,46.5747,46.5968,24000.0
2011-12-06 11:05:00,63.31,63.35,63.25,63.25,16600.0,46.5894,46.6189,46.5453,46.5453,16600.0
2011-12-06 11:10:00,63.24,63.33,63.24,63.33,9400.0,46.5379,46.6041,46.5379,46.6041,9400.0
2011-12-06 11:15:00,63.33,63.33,63.26,63.26,4100.0,46.6041,46.6041,46.5526,46.5526,4100.0
2011-12-06 11:20:00,63.26,63.36,63.26,63.33,8000.0,46.5526,46.6262,46.5526,46.6041,8000.0
2011-12-06 11:25:00,63.34,63.34,63.29,63.29,12500.0,46.6115,46.6115,46.5747,46.5747,12500.0
2011-12-06 11:30:00,63.27,63.33,63.23,63.23,19200.0,46.56,46.6041,46.5306,46.5306,19200.0
2011-12-06 11:35:00,63.21,63.25,63.18,63.23,15900.0,46.5158,46.5453,46.4938,46.5306,15900.0
2011-12-06 11:40:00,63.22,63.25,63.2,63.25,7100.0,46.5232,46.5453,46.5085,46.5453,7100.0
2011-12-06 11:45:00,63.22,63.22,63.16,63.19,9300.0,46.5232,46.5232,46.479,46.5011,9300.0
2011-12-06 11:50:00,63.19,63.27,63.18,63.27,28300.0,46.5011,46.56,46.4938,46.56,28300.0
2011-12-06 11:55:00,63.27,63.39,63.27,63.34,11800.0,46.56,46.6483,46.56,46.6115,11800.0
2011-12-06 12:00:00,63.33,63.35,63.29,63.29,7700.0,46.6041,46.6189,46.5747,46.5747,7700.0
2011-12-06 12:05:00,63.3,63.31,63.26,63.31,9600.0,46.5821,46.5894,46.5526,46.5894,9600.0
2011-12-06 12:10:00,63.32,63.38,63.32,63.35,4600.0,46.5968,46.6409,46.5968,46.6189,4600.0
2011-12-06 12:15:00,63.35,63.37,63.32,63.32,9100.0,46.6189,46.6336,46.5968,46.5968,9100.0
2011-12-06 12:20:00,63.32,63.33,63.26,63.3,5600.0,46.5968,46.6041,46.5526,46.5821,5600.0
2011-12-06 12:25:00,63.27,63.31,63.26,63.31,4900.0,46.56,46.5894,46.5526,46.5894,4900.0
2011-12-06 12:30:00,63.31,63.33,63.28,63.3,24200.0,46.5894,46.6041,46.5674,46.5821,24200.0
2011-12-06 12:35:00,63.3,63.36,63.27,63.35,7600.0,46.5821,46.6262,46.56,46.6189,7600.0
2011-12-06 12:40:00,63.35,63.37,63.32,63.32,11300.0,46.6189,46.6336,46.5968,46.5968,11300.0
2011-12-06 12:45:00,63.33,63.35,63.31,63.32,152900.0,46.6041,46.6189,46.5894,46.5968,152900.0
2011-12-06 12:50:00,63.33,63.34,63.28,63.31,57200.0,46.6041,46.6115,46.5674,46.5894,57200.0
2011-12-06 12:55:00,63.32,63.33,63.29,63.3,19700.0,46.5968,46.6041,46.5747,46.5821,19700.0
2011-12-06 13:00:00,63.31,63.31,63.27,63.3,9600.0,46.5894,46.5894,46.56,46.5821,9600.0
2011-12-06 13:05:00,63.29,63.3,63.27,63.29,16900.0,46.5747,46.5821,46.56,46.5747,16900.0
2011-12-06 13:10:00,63.29,63.3,63.24,63.29,11000.0,46.5747,46.5821,46.5379,46.5747,11000.0
2011-12-06 13:15:00,63.31,63.4,63.3,63.39,16000.0,46.5894,46.6557,46.5821,46.6483,16000.0
2011-12-06 13:20:00,63.38,63.43,63.37,63.43,21700.0,46.6409,46.6777,46.6336,46.6777,21700.0
2011-12-06 13:25:00,63.43,63.46,63.42,63.44,22700.0,46.6777,46.6998,46.6704,46.6851,22700.0
2011-12-06 13:30:00,63.45,63.46,63.43,63.44,33000.0,46.6925,46.6998,46.6777,46.6851,33000.0
2011-12-06 13:35:00,63.43,63.45,63.41,63.45,38500.0,46.6777,46.6925,46.663,46.6925,38500.0
2011-12-06 13:40:00,63.46,63.46,63.38,63.38,21900.0,46.6998,46.6998,46.6409,46.6409,21900.0
2011-12-06 13:45:00,63.38,63.4,63.37,63.38,10300.0,46.6409,46.6557,46.6336,46.6409,10300.0
2011-12-06 13:50:00,63.37,63.4,63.37,63.4,16100.0,46.6336,46.6557,46.6336,46.6557,16100.0
2011-12-06 13:55:00,63.4,63.41,63.37,63.37,21600.0,46.6557,46.663,46.6336,46.6336,21600.0
2011-12-06 14:00:00,63.37,63.38,63.31,63.35,16900.0,46.6336,46.6409,46.5894,46.6189,16900.0
2011-12-06 14:05:00,63.35,63.36,63.33,63.36,23100.0,46.6189,46.6262,46.6041,46.6262,23100.0
2011-12-06 14:10:00,63.35,63.37,63.32,63.36,11200.0,46.6189,46.6336,46.5968,46.6262,11200.0
2011-12-06 14:15:00,63.37,63.45,63.37,63.43,23300.0,46.6336,46.6925,46.6336,46.6777,23300.0
2011-12-06 14:20:00,63.42,63.43,63.35,63.37,25200.0,46.6704,46.6777,46.6189,46.6336,25200.0
2011-12-06 14:25:00,63.37,63.43,63.37,63.42,20200.0,46.6336,46.6777,46.6336,46.6704,20200.0
2011-12-06 14:30:00,63.42,63.5,63.41,63.49,26800.0,46.6704,46.7292,46.663,46.7219,26800.0
2011-12-06 14:35:00,63.47,63.59,63.43,63.57,27700.0,46.7072,46.7955,46.6777,46.7808,27700.0
2011-12-06 14:40:00,63.59,63.66,63.58,63.62,25300.0,46.7955,46.847,46.7881,46.8176,25300.0
2011-12-06 14:45:00,63.63,63.65,63.61,63.64,22100.0,46.8249,46.8396,46.8102,46.8323,22100.0
2011-12-06 14:50:00,63.65,63.73,63.63,63.73,17400.0,46.8396,46.8985,46.8249,46.8985,17400.0
2011-12-06 14:55:00,63.74,63.75,63.68,63.69,13700.0,46.9059,46.9132,46.8617,46.8691,13700.0
2011-12-06 15:00:00,63.69,63.73,63.68,63.7,23800.0,46.8691,46.8985,46.8617,46.8764,23800.0
2011-12-06 15:05:00,63.69,63.7,63.67,63.68,16700.0,46.8691,46.8764,46.8544,46.8617,16700.0
2011-12-06 15:10:00,63.69,63.8,63.69,63.77,33600.0,46.8691,46.95,46.8691,46.9279,33600.0
2011-12-06 15:15:00,63.77,63.8,63.72,63.73,11500.0,46.9279,46.95,46.8911,46.8985,11500.0
2011-12-06 15:20:00,63.74,63.76,63.69,63.71,26200.0,46.9059,46.9206,46.8691,46.8838,26200.0
2011-12-06 15:25:00,63.71,63.73,63.57,63.57,23900.0,46.8838,46.8985,46.7808,46.7808,23900.0
2011-12-06 15:30:00,63.58,63.65,63.58,63.64,35200.0,46.7881,46.8396,46.7881,46.8323,35200.0
2011-12-06 15:35:00,63.64,63.69,63.64,63.65,32200.0,46.8323,46.8691,46.8323,46.8396,32200.0
2011-12-06 15:40:00,63.65,63.67,63.56,63.57,16000.0,46.8396,46.8544,46.7734,46.7808,16000.0
2011-12-06 15:45:00,63.58,63.59,63.52,63.55,40900.0,46.7881,46.7955,46.744,46.766,40900.0
2011-12-06 15:50:00,63.55,63.56,63.48,63.52,23800.0,46.766,46.7734,46.7145,46.744,23800.0
2011-12-06 15:55:00,63.5,63.5,63.43,63.43,25200.0,46.7292,46.7292,46.6777,46.6777,25200.0
2011-12-07 09:30:00,63.22,63.22,62.97,63.0,33800.0,46.5232,46.5232,46.3392,46.3613,33800.0
2011-12-07 09:35:00,62.99,63.01,62.92,62.98,33800.0,46.3539,46.3687,46.3024,46.3466,33800.0
2011-12-07 09:40:00,62.97,62.97,62.86,62.93,22900.0,46.3392,46.3392,46.2583,46.3098,22900.0
2011-12-07 09:45:00,62.93,62.99,62.9,62.96,28100.0,46.3098,46.3539,46.2877,46.3319,28100.0
2011-12-07 09:50:00,62.96,63.04,62.96,63.01,20800.0,46.3319,46.3907,46.3319,46.3687,20800.0
2011-12-07 09:55:00,63.0,63.1,62.92,63.08,12800.0,46.3613,46.4349,46.3024,46.4202,12800.0
2011-12-07 10:00:00,63.07,63.08,63.02,63.06,10800.0,46.4128,46.4202,46.376,46.4055,10800.0
2011-12-07 10:05:00,63.06,63.07,62.95,62.95,23000.0,46.4055,46.4128,46.3245,46.3245,23000.0
2011-12-07 10:10:00,62.96,63.08,62.96,63.06,20700.0,46.3319,46.4202,46.3319,46.4055,20700.0
2011-12-07 10:15:00,63.07,63.07,63.01,63.02,14700.0,46.4128,46.4128,46.3687,46.376,14700.0
2011-12-07 10:20:00,63.03,63.05,62.91,62.94,36900.0,46.3834,46.3981,46.2951,46.3171,36900.0
2011-12-07 10:25:00,62.94,62.96,62.8,62.88,20400.0,46.3171,46.3319,46.2141,46.273,20400.0
2011-12-07 10:30:00,62.86,62.91,62.78,62.88,23600.0,46.2583,46.2951,46.1994,46.273,23600.0
2011-12-07 10:35:00,62.87,62.91,62.83,62.91,19600.0,46.2656,46.2951,46.2362,46.2951,19600.0
2011-12-07 10:40:00,62.92,62.96,62.89,62.95,16800.0,46.3024,46.3319,46.2804,46.3245,16800.0
2011-12-07 10:45:00,62.95,63.06,62.95,63.04,9500.0,46.3245,46.4055,46.3245,46.3907,9500.0
2011-12-07 10:50:00,63.04,63.06,63.02,63.04,7100.0,46.3907,46.4055,46.376,46.3907,7100.0
2011-12-07 10:55:00,63.05,63.06,62.95,63.06,13400.0,46.3981,46.4055,46.3245,46.4055,13400.0
2011-12-07 11:00:00,63.05,63.11,63.03,63.08,19200.0,46.3981,46.4422,46.3834,46.4202,19200.0
2011-12-07 11:05:00,63.08,63.15,63.08,63.12,18900.0,46.4202,46.4717,46.4202,46.4496,18900.0
2011-12-07 11:10:00,63.12,63.13,63.07,63.1,11300.0,46.4496,46.457,46.4128,46.4349,11300.0
2011-12-07 11:15:00,63.1,63.11,63.05,63.1,11200.0,46.4349,46.4422,46.3981,46.4349,11200.0
2011-12-07 11:20:00,63.1,63.26,63.08,63.21,29300.0,46.4349,46.5526,46.4202,46.5158,29300.0
2011-12-07 11:25:00,63.22,63.25,63.21,63.24,14700.0,46.5232,46.5453,46.5158,46.5379,14700.0
2011-12-07 11:30:00,63.25,63.34,63.25,63.31,35100.0,46.5453,46.6115,46.5453,46.5894,35100.0
2011-12-07 11:35:00,63.31,63.35,63.31,63.32,45900.0,46.5894,46.6189,46.5894,46.5968,45900.0
2011-12-07 11:40:00,63.34,63.35,63.29,63.31,12700.0,46.6115,46.6189,46.5747,46.5894,12700.0
2011-12-07 11:45:00,63.32,63.32,63.27,63.3,10200.0,46.5968,46.5968,46.56,46.5821,10200.0
2011-12-07 11:50:00,63.3,63.34,63.29,63.29,36300.0,46.5821,46.6115,46.5747,46.5747,36300.0
2011-12-07 11:55:00,63.29,63.32,63.28,63.31,11700.0,46.5747,46.5968,46.5674,46.5894,11700.0
2011-12-07 12:00:00,63.32,63.38,63.32,63.32,13300.0,46.5968,46.6409,46.5968,46.5968,13300.0
2011-12-07 12:05:00,63.32,63.35,63.32,63.34,14700.0,46.5968,46.6189,46.5968,46.6115,14700.0
2011-12-07 12:10:00,63.33,63.34,63.25,63.28,6400.0,46.6041,46.6115,46.5453,46.5674,6400.0
2011-12-07 12:15:00,63.28,63.3,63.26,63.27,7700.0,46.5674,46.5821,46.5526,46.56,7700.0
2011-12-07 12:20:00,63.29,63.36,63.29,63.35,13000.0,46.5747,46.6262,46.5747,46.6189,13000.0
2011-12-07 12:25:00,63.37,63.51,63.37,63.51,20400.0,46.6336,46.7366,46.6336,46.7366,20400.0
2011-12-07 12:30:00,63.5,63.51,63.48,63.48,6800.0,46.7292,46.7366,46.7145,46.7145,6800.0
2011-12-07 12:35:00,63.49,63.52,63.47,63.47,8100.0,46.7219,46.744,46.7072,46.7072,8100.0
2011-12-07 12:40:00,63.48,63.52,63.47,63.52,4600.0,46.7145,46.744,46.7072,46.744,4600.0
2011-12-07 12:45:00,63.54,63.57,63.51,63.52,17100.0,46.7587,46.7808,46.7366,46.744,17100.0
2011-12-07 12:50:00,63.51,63.58,63.51,63.54,12200.0,46.7366,46.7881,46.7366,46.7587,12200.0
2011-12-07 12:55:00,63.54,63.58,63.54,63.55,9000.0,46.7587,46.7881,46.7587,46.766,9000.0
2011-12-07 13:00:00,63.55,63.55,63.52,63.52,15200.0,46.766,46.766,46.744,46.744,15200.0
2011-12-07 13:05:00,63.51,63.53,63.48,63.49,6600.0,46.7366,46.7513,46.7145,46.7219,6600.0
2011-12-07 13:10:00,63.48,63.48,63.41,63.42,17300.0,46.7145,46.7145,46.663,46.6704,17300.0
2011-12-07 13:15:00,63.43,63.49,63.42,63.49,27500.0,46.6777,46.7219,46.6704,46.7219,27500.0
2011-12-07 13:20:00,63.5,63.5,63.45,63.48,37700.0,46.7292,46.7292,46.6925,46.7145,37700.0
2011-12-07 13:25:00,63.48,63.55,63.48,63.53,32500.0,46.7145,46.766,46.7145,46.7513,32500.0
2011-12-07 13:30:00,63.52,63.53,63.45,63.47,30000.0,46.744,46.7513,46.6925,46.7072,30000.0
2011-12-07 13:35:00,63.47,63.51,63.47,63.49,18300.0,46.7072,46.7366,46.7072,46.7219,18300.0
2011-12-07 13:40:00,63.48,63.48,63.42,63.43,14400.0,46.7145,46.7145,46.6704,46.6777,14400.0
2011-12-07 13:45:00,63.43,63.44,63.36,63.38,17100.0,46.6777,46.6851,46.6262,46.6409,17100.0
2011-12-07 13:50:00,63.38,63.4,63.35,63.39,10100.0,46.6409,46.6557,46.6189,46.6483,10100.0
2011-12-07 13:55:00,63.42,63.45,63.41,63.43,8300.0,46.6704,46.6925,46.663,46.6777,8300.0
2011-12-07 14:00:00,63.42,63.47,63.41,63.43,6600.0,46.6704,46.7072,46.663,46.6777,6600.0
2011-12-07 14:05:00,63.43,63.43,63.32,63.34,17600.0,46.6777,46.6777,46.5968,46.6115,17600.0
2011-12-07 14:10:00,63.34,63.35,63.32,63.32,6900.0,46.6115,46.6189,46.5968,46.5968,6900.0
2011-12-07 14:15:00,63.31,63.36,63.3,63.31,7200.0,46.5894,46.6262,46.5821,46.5894,7200.0
2011-12-07 14:20:00,63.31,63.39,63.31,63.37,19500.0,46.5894,46.6483,46.5894,46.6336,19500.0
2011-12-07 14:25:00,63.38,63.44,63.37,63.43,11900.0,46.6409,46.6851,46.6336,46.6777,11900.0
2011-12-07 14:30:00,63.42,63.45,63.37,63.42,56500.0,46.6704,46.6925,46.6336,46.6704,56500.0
2011-12-07 14:35:00,63.42,63.44,63.36,63.44,16100.0,46.6704,46.6851,46.6262,46.6851,16100.0
2011-12-07 14:40:00,63.44,63.45,63.26,63.29,48700.0,46.6851,46.6925,46.5526,46.5747,48700.0
2011-12-07 14:45:00,63.29,63.36,63.23,63.25,30000.0,46.5747,46.6262,46.5306,46.5453,30000.0
2011-12-07 14:50:00,63.25,63.29,63.22,63.29,19800.0,46.5453,46.5747,46.5232,46.5747,19800.0
2011-12-07 14:55:00,63.29,63.29,63.23,63.28,15100.0,46.5747,46.5747,46.5306,46.5674,15100.0
2011-12-07 15:00:00,63.28,63.35,63.28,63.3,12500.0,46.5674,46.6189,46.5674,46.5821,12500.0
2011-12-07 15:05:00,63.3,63.34,63.28,63.29,15200.0,46.5821,46.6115,46.5674,46.5747,15200.0
2011-12-07 15:10:00,63.28,63.29,63.25,63.29,25200.0,46.5674,46.5747,46.5453,46.5747,25200.0
2011-12-07 15:15:00,63.29,63.5,63.29,63.47,41900.0,46.5747,46.7292,46.5747,46.7072,41900.0
2011-12-07 15:20:00,63.46,63.57,63.45,63.53,31000.0,46.6998,46.7808,46.6925,46.7513,31000.0
2011-12-07 15:25:00,63.54,63.6,63.54,63.58,16400.0,46.7587,46.8028,46.7587,46.7881,16400.0
2011-12-07 15:30:00,63.59,63.64,63.53,63.57,17200.0,46.7955,46.8323,46.7513,46.7808,17200.0
2011-12-07 15:35:00,63.59,63.81,63.58,63.81,31700.0,46.7955,46.9574,46.7881,46.9574,31700.0
2011-12-07 15:40:00,63.84,64.02,63.82,63.87,76800.0,46.9795,47.1119,46.9647,47.0015,76800.0
2011-12-07 15:45:00,63.87,63.89,63.79,63.88,28900.0,47.0015,47.0162,46.9427,47.0089,28900.0
2011-12-07 15:50:00,63.9,63.93,63.83,63.87,48400.0,47.0236,47.0457,46.9721,47.0015,48400.0
2011-12-07 15:55:00,63.88,63.92,63.71,63.76,302400.0,47.0089,47.0383,46.8838,46.9206,302400.0
2011-12-08 09:30:00,63.33,63.39,63.18,63.28,32500.0,46.6041,46.6483,46.4938,46.5674,32500.0
2011-12-08 09:35:00,63.29,63.33,63.21,63.29,63900.0,46.5747,46.6041,46.5158,46.5747,63900.0
2011-12-08 09:40:00,63.28,63.32,63.13,63.16,35100.0,46.5674,46.5968,46.457,46.479,35100.0
2011-12-08 09:45:00,63.16,63.29,63.15,63.26,32600.0,46.479,46.5747,46.4717,46.5526,32600.0
2011-12-08 09:50:00,63.24,63.31,63.13,63.16,40300.0,46.5379,46.5894,46.457,46.479,40300.0
2011-12-08 09:55:00,63.15,63.16,63.1,63.13,23000.0,46.4717,46.479,46.4349,46.457,23000.0
2011-12-08 10:00:00,63.12,63.18,62.96,62.96,25300.0,46.4496,46.4938,46.3319,46.3319,25300.0
2011-12-08 10:05:00,62.95,63.01,62.88,62.88,37500.0,46.3245,46.3687,46.273,46.273,37500.0
2011-12-08 10:10:00,62.88,63.02,62.88,62.98,21500.0,46.273,46.376,46.273,46.3466,21500.0
2011-12-08 10:15:00,62.99,63.02,62.88,62.88,19000.0,46.3539,46.376,46.273,46.273,19000.0
2011-12-08 10:20:00,62.88,62.92,62.82,62.88,13700.0,46.273,46.3024,46.2288,46.273,13700.0
2011-12-08 10:25:00,62.87,62.92,62.83,62.87,14300.0,46.2656,46.3024,46.2362,46.2656,14300.0
2011-12-08 10:30:00,62.86,63.06,62.85,63.03,24800.0,46.2583,46.4055,46.2509,46.3834,24800.0
2011-12-08 10:35:00,63.03,63.03,62.97,63.0,14500.0,46.3834,46.3834,46.3392,46.3613,14500.0
2011-12-08 10:40:00,63.0,63.02,62.94,63.0,19700.0,46.3613,46.376,46.3171,46.3613,19700.0
2011-12-08 10:45:00,63.01,63.12,62.99,63.09,19200.0,46.3687,46.4496,46.3539,46.4275,19200.0
2011-12-08 10:50:00,63.08,63.12,63.02,63.02,11600.0,46.4202,46.4496,46.376,46.376,11600.0
2011-12-08 10:55:00,63.04,63.06,62.92,62.93,36100.0,46.3907,46.4055,46.3024,46.3098,36100.0
2011-12-08 11:00:00,62.91,62.92,62.85,62.87,16200.0,46.2951,46.3024,46.2509,46.2656,16200.0
2011-12-08 11:05:00,62.86,62.9,62.75,62.76,32100.0,46.2583,46.2877,46.1773,46.1847,32100.0
2011-12-08 11:10:00,62.73,62.76,62.69,62.69,17100.0,46.1626,46.1847,46.1332,46.1332,17100.0
2011-12-08 11:15:00,62.67,62.72,62.65,62.68,22200.0,46.1185,46.1553,46.1037,46.1258,22200.0
2011-12-08 11:20:00,62.7,62.8,62.67,62.78,14400.0,46.1405,46.2141,46.1185,46.1994,14400.0
2011-12-08 11:25:00,62.77,62.77,62.65,62.67,8200.0,46.192,46.192,46.1037,46.1185,8200.0
2011-12-08 11:30:00,62.67,62.75,62.65,62.71,13100.0,46.1185,46.1773,46.1037,46.1479,13100.0
2011-12-08 11:35:00,62.69,62.73,62.55,62.55,36200.0,46.1332,46.1626,46.0301,46.0301,36200.0
2011-12-08 11:40:00,62.55,62.6,62.51,62.58,19900.0,46.0301,46.0669,46.0007,46.0522,19900.0
2011-12-08 11:45:00,62.59,62.66,62.59,62.66,7400.0,46.0596,46.1111,46.0596,46.1111,7400.0
2011-12-08 11:50:00,62.64,62.71,62.61,62.7,21600.0,46.0964,46.1479,46.0743,46.1405,21600.0
2011-12-08 11:55:00,62.69,62.73,62.67,62.69,9000.0,46.1332,46.1626,46.1185,46.1332,9000.0
2011-12-08 12:00:00,62.69,62.7,62.57,62.58,10900.0,46.1332,46.1405,46.0449,46.0522,10900.0
2011-12-08 12:05:00,62.59,62.71,62.59,62.71,12100.0,46.0596,46.1479,46.0596,46.1479,12100.0
2011-12-08 12:10:00,62.71,62.73,62.67,62.72,36300.0,46.1479,46.1626,46.1185,46.1553,36300.0
2011-12-08 12:15:00,62.72,62.8,62.71,62.77,17900.0,46.1553,46.2141,46.1479,46.192,17900.0
2011-12-08 12:20:00,62.77,62.78,62.7,62.7,8000.0,46.192,46.1994,46.1405,46.1405,8000.0
2011-12-08 12:25:00,62.69,62.74,62.63,62.65,20500.0,46.1332,46.17,46.089,46.1037,20500.0
2011-12-08 12:30:00,62.64,62.66,62.6,62.63,16000.0,46.0964,46.1111,46.0669,46.089,16000.0
2011-12-08 12:35:00,62.63,62.67,62.52,62.54,15300.0,46.089,46.1185,46.0081,46.0228,15300.0
2011-12-08 12:40:00,62.54,62.62,62.54,62.58,9800.0,46.0228,46.0817,46.0228,46.0522,9800.0
2011-12-08 12:45:00,62.58,62.61,62.54,62.61,29000.0,46.0522,46.0743,46.0228,46.0743,29000.0
2011-12-08 12:50:00,62.62,62.67,62.59,62.6,13900.0,46.0817,46.1185,46.0596,46.0669,13900.0
2011-12-08 12:55:00,62.6,62.64,62.58,62.61,7200.0,46.0669,46.0964,46.0522,46.0743,7200.0
2011-12-08 13:00:00,62.6,62.6,62.48,62.48,16200.0,46.0669,46.0669,45.9786,45.9786,16200.0
2011-12-08 13:05:00,62.48,62.48,62.37,62.39,31000.0,45.9786,45.9786,45.8977,45.9124,31000.0
2011-12-08 13:10:00,62.39,62.39,62.29,62.37,18500.0,45.9124,45.9124,45.8388,45.8977,18500.0
2011-12-08 13:15:00,62.36,62.41,62.3,62.41,16300.0,45.8903,45.9271,45.8462,45.9271,16300.0
2011-12-08 13:20:00,62.4,62.41,62.32,62.38,16400.0,45.9198,45.9271,45.8609,45.905,16400.0
2011-12-08 13:25:00,62.38,62.46,62.36,62.43,37700.0,45.905,45.9639,45.8903,45.9418,37700.0
2011-12-08 13:30:00,62.43,62.43,62.36,62.38,31200.0,45.9418,45.9418,45.8903,45.905,31200.0
2011-12-08 13:35:00,62.36,62.43,62.35,62.41,84400.0,45.8903,45.9418,45.883,45.9271,84400.0
2011-12-08 13:40:00,62.42,62.49,62.4,62.46,21200.0,45.9345,45.986,45.9198,45.9639,21200.0
2011-12-08 13:45:00,62.45,62.51,62.42,62.43,14500.0,45.9566,46.0007,45.9345,45.9418,14500.0
2011-12-08 13:50:00,62.43,62.46,62.41,62.44,13200.0,45.9418,45.9639,45.9271,45.9492,13200.0
2011-12-08 13:55:00,62.44,62.5,62.4,62.49,18800.0,45.9492,45.9934,45.9198,45.986,18800.0
2011-12-08 14:00:00,62.48,62.48,62.37,62.38,25500.0,45.9786,45.9786,45.8977,45.905,25500.0
2011-12-08 14:05:00,62.38,62.45,62.32,62.44,27900.0,45.905,45.9566,45.8609,45.9492,27900.0
2011-12-08 14:10:00,62.45,62.5,62.42,62.48,29600.0,45.9566,45.9934,45.9345,45.9786,29600.0
2011-12-08 14:15:00,62.46,62.56,62.46,62.53,14700.0,45.9639,46.0375,45.9639,46.0154,14700.0
2011-12-08 14:20:00,62.53,62.54,62.45,62.47,23300.0,46.0154,46.0228,45.9566,45.9713,23300.0
2011-12-08 14:25:00,62.48,62.49,62.43,62.46,20200.0,45.9786,45.986,45.9418,45.9639,20200.0
2011-12-08 14:30:00,62.45,62.5,62.39,62.49,36100.0,45.9566,45.9934,45.9124,45.986,36100.0
2011-12-08 14:35:00,62.47,62.47,62.37,62.37,19200.0,45.9713,45.9713,45.8977,45.8977,19200.0
2011-12-08 14:40:00,62.37,62.41,62.31,62.35,24400.0,45.8977,45.9271,45.8535,45.883,24400.0
2011-12-08 14:45:00,62.35,62.42,62.33,62.41,23400.0,45.883,45.9345,45.8683,45.9271,23400.0
2011-12-08 14:50:00,62.39,62.43,62.23,62.23,50200.0,45.9124,45.9418,45.7947,45.7947,50200.0
2011-12-08 14:55:00,62.23,62.3,62.23,62.29,30100.0,45.7947,45.8462,45.7947,45.8388,30100.0
2011-12-08 15:00:00,62.29,62.35,62.28,62.35,49000.0,45.8388,45.883,45.8315,45.883,49000.0
2011-12-08 15:05:00,62.34,62.35,62.24,62.26,46000.0,45.8756,45.883,45.802,45.8167,46000.0
2011-12-08 15:10:00,62.25,62.45,62.24,62.42,50500.0,45.8094,45.9566,45.802,45.9345,50500.0
2011-12-08 15:15:00,62.43,62.55,62.43,62.55,70500.0,45.9418,46.0301,45.9418,46.0301,70500.0
2011-12-08 15:20:00,62.56,62.56,62.46,62.47,39500.0,46.0375,46.0375,45.9639,45.9713,39500.0
2011-12-08 15:25:00,62.48,62.63,62.46,62.56,75100.0,45.9786,46.089,45.9639,46.0375,75100.0
2011-12-08 15:30:00,62.56,62.8,62.55,62.72,116200.0,46.0375,46.2141,46.0301,46.1553,116200.0
2011-12-08 15:35:00,62.72,62.75,62.54,62.54,68100.0,46.1553,46.1773,46.0228,46.0228,68100.0
2011-12-08 15:40:00,62.54,62.57,62.32,62.37,148100.0,46.0228,46.0449,45.8609,45.8977,148100.0
2011-12-08 15:45:00,62.38,62.44,62.17,62.26,338400.0,45.905,45.9492,45.7505,45.8167,338400.0
2011-12-08 15:50:00,62.25,62.25,62.08,62.17,78200.0,45.8094,45.8094,45.6843,45.7505,78200.0
2011-12-08 15:55:00,62.16,62.17,61.97,62.14,59800.0,45.7432,45.7505,45.6033,45.7284,59800.0
2011-12-09 09:30:00,62.47,62.69,62.37,62.66,37100.0,45.9713,46.1332,45.8977,46.1111,37100.0
2011-12-09 09:35:00,62.67,62.8,62.64,62.76,20300.0,46.1185,46.2141,46.0964,46.1847,20300.0
2011-12-09 09:40:00,62.75,62.81,62.65,62.66,24800.0,46.1773,46.2215,46.1037,46.1111,24800.0
2011-12-09 09:45:00,62.68,62.81,62.65,62.8,48000.0,46.1258,46.2215,46.1037,46.2141,48000.0
2011-12-09 09:50:00,62.8,62.9,62.78,62.86,42600.0,46.2141,46.2877,46.1994,46.2583,42600.0
2011-12-09 09:55:00,62.87,62.91,62.77,62.78,36500.0,46.2656,46.2951,46.192,46.1994,36500.0
2011-12-09 10:00:00,62.78,62.96,62.76,62.95,23000.0,46.1994,46.3319,46.1847,46.3245,23000.0
2011-12-09 10:05:00,62.95,63.01,62.93,62.93,15600.0,46.3245,46.3687,46.3098,46.3098,15600.0
2011-12-09 10:10:00,62.96,62.98,62.9,62.93,17500.0,46.3319,46.3466,46.2877,46.3098,17500.0
2011-12-09 10:15:00,62.93,62.96,62.89,62.9,11200.0,46.3098,46.3319,46.2804,46.2877,11200.0
2011-12-09 10:20:00,62.89,62.93,62.87,62.9,14400.0,46.2804,46.3098,46.2656,46.2877,14400.0
2011-12-09 10:25:00,62.88,62.9,62.79,62.86,40700.0,46.273,46.2877,46.2068,46.2583,40700.0
2011-12-09 10:30:00,62.86,62.9,62.83,62.89,13900.0,46.2583,46.2877,46.2362,46.2804,13900.0
2011-12-09 10:35:00,62.9,62.91,62.74,62.76,16900.0,46.2877,46.2951,46.17,46.1847,16900.0
2011-12-09 10:40:00,62.74,62.84,62.71,62.8,63700.0,46.17,46.2436,46.1479,46.2141,63700.0
2011-12-09 10:45:00,62.79,62.83,62.75,62.83,21400.0,46.2068,46.2362,46.1773,46.2362,21400.0
2011-12-09 10:50:00,62.82,62.93,62.73,62.88,26000.0,46.2288,46.3098,46.1626,46.273,26000.0
2011-12-09 10:55:00,62.88,62.98,62.86,62.97,21000.0,46.273,46.3466,46.2583,46.3392,21000.0
2011-12-09 11:00:00,62.96,63.09,62.96,63.04,14500.0,46.3319,46.4275,46.3319,46.3907,14500.0
2011-12-09 11:05:00,63.05,63.09,63.03,63.07,8100.0,46.3981,46.4275,46.3834,46.4128,8100.0
2011-12-09 11:10:00,63.11,63.14,63.06,63.08,11000.0,46.4422,46.4643,46.4055,46.4202,11000.0
2011-12-09 11:15:00,63.09,63.12,63.06,63.12,7900.0,46.4275,46.4496,46.4055,46.4496,7900.0
2011-12-09 11:20:00,63.13,63.15,63.09,63.14,7300.0,46.457,46.4717,46.4275,46.4643,7300.0
2011-12-09 11:25:00,63.14,63.17,63.11,63.17,4000.0,46.4643,46.4864,46.4422,46.4864,4000.0
2011-12-09 11:30:00,63.17,63.21,63.17,63.2,16500.0,46.4864,46.5158,46.4864,46.5085,16500.0
2011-12-09 11:35:00,63.2,63.2,63.14,63.2,13400.0,46.5085,46.5085,46.4643,46.5085,13400.0
2011-12-09 11:40:00,63.19,63.3,63.18,63.3,4900.0,46.5011,46.5821,46.4938,46.5821,4900.0
2011-12-09 11:45:00,63.27,63.27,63.12,63.12,17900.0,46.56,46.56,46.4496,46.4496,17900.0
2011-12-09 11:50:00,63.13,63.15,63.11,63.14,7100.0,46.457,46.4717,46.4422,46.4643,7100.0
2011-12-09 11:55:00,63.13,63.14,63.11,63.12,10800.0,46.457,46.4643,46.4422,46.4496,10800.0
2011-12-09 12:00:00,63.14,63.14,63.07,63.07,10900.0,46.4643,46.4643,46.4128,46.4128,10900.0
2011-12-09 12:05:00,63.09,63.13,63.08,63.11,14500.0,46.4275,46.457,46.4202,46.4422,14500.0
2011-12-09 12:10:00,63.14,63.16,63.11,63.15,8900.0,46.4643,46.479,46.4422,46.4717,8900.0
2011-12-09 12:15:00,63.15,63.19,63.13,63.19,6000.0,46.4717,46.5011,46.457,46.5011,6000.0
2011-12-09 12:20:00,63.21,63.23,63.19,63.19,8000.0,46.5158,46.5306,46.5011,46.5011,8000.0
2011-12-09 12:25:00,63.2,63.2,63.14,63.14,4600.0,46.5085,46.5085,46.4643,46.4643,4600.0
2011-12-09 12:30:00,63.12,63.16,63.12,63.14,10900.0,46.4496,46.479,46.4496,46.4643,10900.0
2011-12-09 12:35:00,63.15,63.21,63.14,63.18,16500.0,46.4717,46.5158,46.4643,46.4938,16500.0
2011-12-09 12:40:00,63.16,63.25,63.13,63.21,11500.0,46.479,46.5453,46.457,46.5158,11500.0
2011-12-09 12:45:00,63.24,63.25,63.21,63.21,23500.0,46.5379,46.5453,46.5158,46.5158,23500.0
2011-12-09 12:50:00,63.22,63.23,63.18,63.18,13100.0,46.5232,46.5306,46.4938,46.4938,13100.0
2011-12-09 12:55:00,63.2,63.2,63.17,63.17,3300.0,46.5085,46.5085,46.4864,46.4864,3300.0
2011-12-09 13:00:00,63.18,63.2,63.17,63.17,7600.0,46.4938,46.5085,46.4864,46.4864,7600.0
2011-12-09 13:05:00,63.17,63.17,63.11,63.12,17800.0,46.4864,46.4864,46.4422,46.4496,17800.0
2011-12-09 13:10:00,63.12,63.16,63.12,63.13,9700.0,46.4496,46.479,46.4496,46.457,9700.0
2011-12-09 13:15:00,63.14,63.18,63.14,63.18,7900.0,46.4643,46.4938,46.4643,46.4938,7900.0
2011-12-09 13:20:00,63.18,63.22,63.18,63.21,13600.0,46.4938,46.5232,46.4938,46.5158,13600.0
2011-12-09 13:25:00,63.21,63.28,63.19,63.25,15500.0,46.5158,46.5674,46.5011,46.5453,15500.0
2011-12-09 13:30:00,63.25,63.28,63.24,63.24,19200.0,46.5453,46.5674,46.5379,46.5379,19200.0
2011-12-09 13:35:00,63.24,63.24,63.21,63.21,7800.0,46.5379,46.5379,46.5158,46.5158,7800.0
2011-12-09 13:40:00,63.22,63.26,63.21,63.26,18800.0,46.5232,46.5526,46.5158,46.5526,18800.0
2011-12-09 13:45:00,63.25,63.25,63.21,63.24,11400.0,46.5453,46.5453,46.5158,46.5379,11400.0
2011-12-09 13:50:00,63.24,63.25,63.19,63.2,9900.0,46.5379,46.5453,46.5011,46.5085,9900.0
2011-12-09 13:55:00,63.2,63.2,63.18,63.18,22400.0,46.5085,46.5085,46.4938,46.4938,22400.0
2011-12-09 14:00:00,63.18,63.23,63.18,63.23,7500.0,46.4938,46.5306,46.4938,46.5306,7500.0
2011-12-09 14:05:00,63.21,63.21,63.19,63.21,5900.0,46.5158,46.5158,46.5011,46.5158,5900.0
2011-12-09 14:10:00,63.22,63.22,63.19,63.2,14000.0,46.5232,46.5232,46.5011,46.5085,14000.0
2011-12-09 14:15:00,63.19,63.2,63.16,63.17,6800.0,46.5011,46.5085,46.479,46.4864,6800.0
2011-12-09 14:20:00,63.16,63.17,63.14,63.16,14600.0,46.479,46.4864,46.4643,46.479,14600.0
2011-12-09 14:25:00,63.16,63.29,63.15,63.26,29100.0,46.479,46.5747,46.4717,46.5526,29100.0
2011-12-09 14:30:00,63.28,63.32,63.28,63.32,12900.0,46.5674,46.5968,46.5674,46.5968,12900.0
2011-12-09 14:35:00,63.3,63.32,63.29,63.29,10300.0,46.5821,46.5968,46.5747,46.5747,10300.0
2011-12-09 14:40:00,63.29,63.31,63.26,63.31,10100.0,46.5747,46.5894,46.5526,46.5894,10100.0
2011-12-09 14:45:00,63.3,63.38,63.29,63.37,22500.0,46.5821,46.6409,46.5747,46.6336,22500.0
2011-12-09 14:50:00,63.37,63.4,63.34,63.37,32900.0,46.6336,46.6557,46.6115,46.6336,32900.0
2011-12-09 14:55:00,63.37,63.38,63.3,63.3,14300.0,46.6336,46.6409,46.5821,46.5821,14300.0
2011-12-09 15:00:00,63.3,63.3,63.2,63.2,26400.0,46.5821,46.5821,46.5085,46.5085,26400.0
2011-12-09 15:05:00,63.21,63.25,63.17,63.25,55900.0,46.5158,46.5453,46.4864,46.5453,55900.0
2011-12-09 15:10:00,63.25,63.29,63.24,63.27,36600.0,46.5453,46.5747,46.5379,46.56,36600.0
2011-12-09 15:15:00,63.27,63.27,63.2,63.21,33800.0,46.56,46.56,46.5085,46.5158,33800.0
2011-12-09 15:20:00,63.22,63.28,63.22,63.27,33600.0,46.5232,46.5674,46.5232,46.56,33600.0
2011-12-09 15:25:00,63.28,63.32,63.27,63.32,34300.0,46.5674,46.5968,46.56,46.5968,34300.0
2011-12-09 15:30:00,63.31,63.31,63.25,63.25,25300.0,46.5894,46.5894,46.5453,46.5453,25300.0
2011-12-09 15:35:00,63.25,63.32,63.25,63.3,86600.0,46.5453,46.5968,46.5453,46.5821,86600.0
2011-12-09 15:40:00,63.3,63.4,63.3,63.38,28500.0,46.5821,46.6557,46.5821,46.6409,28500.0
2011-12-09 15:45:00,63.38,63.38,63.2,63.21,46900.0,46.6409,46.6409,46.5085,46.5158,46900.0
2011-12-09 15:50:00,63.21,63.28,63.19,63.28,23000.0,46.5158,46.5674,46.5011,46.5674,23000.0
2011-12-09 15:55:00,63.28,63.35,63.2,63.22,84900.0,46.5674,46.6189,46.5085,46.5232,84900.0
2011-12-12 09:30:00,62.59,62.6,62.38,62.39,33800.0,46.0596,46.0669,45.905,45.9124,33800.0
2011-12-12 09:35:00,62.39,62.46,62.34,62.44,43100.0,45.9124,45.9639,45.8756,45.9492,43100.0
2011-12-12 09:40:00,62.43,62.44,62.36,62.38,13800.0,45.9418,45.9492,45.8903,45.905,13800.0
2011-12-12 09:45:00,62.37,62.49,62.37,62.48,17200.0,45.8977,45.986,45.8977,45.9786,17200.0
2011-12-12 09:50:00,62.48,62.49,62.38,62.4,39700.0,45.9786,45.986,45.905,45.9198,39700.0
2011-12-12 09:55:00,62.38,62.38,62.23,62.28,11500.0,45.905,45.905,45.7947,45.8315,11500.0
2011-12-12 10:00:00,62.27,62.3,62.22,62.22,7200.0,45.8241,45.8462,45.7873,45.7873,7200.0
2011-12-12 10:05:00,62.2,62.35,62.2,62.3,18400.0,45.7726,45.883,45.7726,45.8462,18400.0
2011-12-12 10:10:00,62.3,62.33,62.26,62.29,3700.0,45.8462,45.8683,45.8167,45.8388,3700.0
2011-12-12 10:15:00,62.3,62.3,62.15,62.16,14500.0,45.8462,45.8462,45.7358,45.7432,14500.0
2011-12-12 10:20:00,62.15,62.15,62.08,62.1,15600.0,45.7358,45.7358,45.6843,45.699,15600.0
2011-12-12 10:25:00,62.11,62.17,62.07,62.16,9300.0,45.7064,45.7505,45.6769,45.7432,9300.0
2011-12-12 10:30:00,62.12,62.13,62.09,62.13,5900.0,45.7137,45.7211,45.6916,45.7211,5900.0
2011-12-12 10:35:00,62.11,62.17,62.1,62.1,12500.0,45.7064,45.7505,45.699,45.699,12500.0
2011-12-12 10:40:00,62.08,62.16,62.06,62.16,10200.0,45.6843,45.7432,45.6696,45.7432,10200.0
2011-12-12 10:45:00,62.16,62.17,62.12,62.17,19800.0,45.7432,45.7505,45.7137,45.7505,19800.0
2011-12-12 10:50:00,62.16,62.16,62.11,62.16,16600.0,45.7432,45.7432,45.7064,45.7432,16600.0
2011-12-12 10:55:00,62.14,62.21,62.14,62.17,31000.0,45.7284,45.7799,45.7284,45.7505,31000.0
2011-12-12 11:00:00,62.15,62.18,62.14,62.17,37300.0,45.7358,45.7579,45.7284,45.7505,37300.0
2011-12-12 11:05:00,62.17,62.19,62.12,62.12,26200.0,45.7505,45.7652,45.7137,45.7137,26200.0
2011-12-12 11:10:00,62.12,62.12,62.07,62.08,13800.0,45.7137,45.7137,45.6769,45.6843,13800.0
2011-12-12 11:15:00,62.08,62.08,61.99,62.02,20000.0,45.6843,45.6843,45.618,45.6401,20000.0
2011-12-12 11:20:00,62.01,62.16,62.01,62.14,11300.0,45.6328,45.7432,45.6328,45.7284,11300.0
2011-12-12 11:25:00,62.15,62.17,62.07,62.08,16200.0,45.7358,45.7505,45.6769,45.6843,16200.0
2011-12-12 11:30:00,62.08,62.13,62.03,62.04,48800.0,45.6843,45.7211,45.6475,45.6548,48800.0
2011-12-12 11:35:00,62.05,62.1,62.04,62.08,16000.0,45.6622,45.699,45.6548,45.6843,16000.0
2011-12-12 11:40:00,62.08,62.1,62.0,62.01,18300.0,45.6843,45.699,45.6254,45.6328,18300.0
2011-12-12 11:45:00,62.01,62.02,61.88,61.88,20000.0,45.6328,45.6401,45.5371,45.5371,20000.0
2011-12-12 11:50:00,61.89,61.93,61.82,61.85,14800.0,45.5445,45.5739,45.4929,45.515,14800.0
2011-12-12 11:55:00,61.85,61.86,61.7,61.83,26600.0,45.515,45.5224,45.4046,45.5003,26600.0
2011-12-12 12:00:00,61.82,61.84,61.79,61.8,9800.0,45.4929,45.5077,45.4709,45.4782,9800.0
2011-12-12 12:05:00,61.8,61.83,61.77,61.79,11600.0,45.4782,45.5003,45.4562,45.4709,11600.0
2011-12-12 12:10:00,61.79,61.88,61.78,61.88,13200.0,45.4709,45.5371,45.4635,45.5371,13200.0
2011-12-12 12:15:00,61.88,61.88,61.84,61.85,20700.0,45.5371,45.5371,45.5077,45.515,20700.0
2011-12-12 12:20:00,61.85,61.88,61.84,61.85,19300.0,45.515,45.5371,45.5077,45.515,19300.0
2011-12-12 12:25:00,61.84,61.85,61.82,61.84,8200.0,45.5077,45.515,45.4929,45.5077,8200.0
2011-12-12 12:30:00,61.83,61.86,61.82,61.86,19500.0,45.5003,45.5224,45.4929,45.5224,19500.0
2011-12-12 12:35:00,61.87,61.9,61.86,61.89,37600.0,45.5297,45.5518,45.5224,45.5445,37600.0
2011-12-12 12:40:00,61.89,61.9,61.87,61.87,6600.0,45.5445,45.5518,45.5297,45.5297,6600.0
2011-12-12 12:45:00,61.88,61.9,61.87,61.89,18600.0,45.5371,45.5518,45.5297,45.5445,18600.0
2011-12-12 12:50:00,61.89,61.93,61.89,61.92,16600.0,45.5445,45.5739,45.5445,45.5665,16600.0
2011-12-12 12:55:00,61.92,61.92,61.87,61.88,14600.0,45.5665,45.5665,45.5297,45.5371,14600.0
2011-12-12 13:00:00,61.88,61.89,61.81,61.83,17200.0,45.5371,45.5445,45.4856,45.5003,17200.0
2011-12-12 13:05:00,61.82,61.85,61.82,61.83,36600.0,45.4929,45.515,45.4929,45.5003,36600.0
2011-12-12 13:10:00,61.82,61.82,61.77,61.8,18200.0,45.4929,45.4929,45.4562,45.4782,18200.0
2011-12-12 13:15:00,61.79,61.83,61.79,61.79,12300.0,45.4709,45.5003,45.4709,45.4709,12300.0
2011-12-12 13:20:00,61.79,61.83,61.79,61.82,6000.0,45.4709,45.5003,45.4709,45.4929,6000.0
2011-12-12 13:25:00,61.85,61.92,61.85,61.92,6200.0,45.515,45.5665,45.515,45.5665,6200.0
2011-12-12 13:30:00,61.91,61.92,61.89,61.91,19300.0,45.5592,45.5665,45.5445,45.5592,19300.0
2011-12-12 13:35:00,61.92,61.93,61.89,61.92,30800.0,45.5665,45.5739,45.5445,45.5665,30800.0
2011-12-12 13:40:00,61.91,61.93,61.91,61.93,29000.0,45.5592,45.5739,45.5592,45.5739,29000.0
2011-12-12 13:45:00,61.93,61.95,61.92,61.95,43600.0,45.5739,45.5886,45.5665,45.5886,43600.0
2011-12-12 13:50:00,61.96,61.97,61.9,61.92,38100.0,45.596,45.6033,45.5518,45.5665,38100.0
2011-12-12 13:55:00,61.9,61.93,61.9,61.92,29100.0,45.5518,45.5739,45.5518,45.5665,29100.0
2011-12-12 14:00:00,61.92,61.93,61.9,61.92,22900.0,45.5665,45.5739,45.5518,45.5665,22900.0
2011-12-12 14:05:00,61.91,61.93,61.83,61.85,18500.0,45.5592,45.5739,45.5003,45.515,18500.0
2011-12-12 14:10:00,61.85,61.85,61.78,61.8,19300.0,45.515,45.515,45.4635,45.4782,19300.0
2011-12-12 14:15:00,61.82,61.91,61.82,61.91,21500.0,45.4929,45.5592,45.4929,45.5592,21500.0
2011-12-12 14:20:00,61.9,61.99,61.9,61.99,17800.0,45.5518,45.618,45.5518,45.618,17800.0
2011-12-12 14:25:00,61.99,62.0,61.92,61.92,16100.0,45.618,45.6254,45.5665,45.5665,16100.0
2011-12-12 14:30:00,61.92,61.94,61.89,61.9,16000.0,45.5665,45.5813,45.5445,45.5518,16000.0
2011-12-12 14:35:00,61.9,61.9,61.8,61.81,25100.0,45.5518,45.5518,45.4782,45.4856,25100.0
2011-12-12 14:40:00,61.81,61.81,61.77,61.81,20700.0,45.4856,45.4856,45.4562,45.4856,20700.0
2011-12-12 14:45:00,61.82,61.84,61.81,61.82,18900.0,45.4929,45.5077,45.4856,45.4929,18900.0
2011-12-12 14:50:00,61.82,61.85,61.81,61.83,7300.0,45.4929,45.515,45.4856,45.5003,7300.0
2011-12-12 14:55:00,61.83,61.96,61.83,61.96,22300.0,45.5003,45.596,45.5003,45.596,22300.0
2011-12-12 15:00:00,61.96,61.97,61.92,61.93,17500.0,45.596,45.6033,45.5665,45.5739,17500.0
2011-12-12 15:05:00,61.94,61.96,61.85,61.87,21500.0,45.5813,45.596,45.515,45.5297,21500.0
2011-12-12 15:10:00,61.87,61.89,61.84,61.89,15600.0,45.5297,45.5445,45.5077,45.5445,15600.0
2011-12-12 15:15:00,61.89,61.92,61.88,61.91,42800.0,45.5445,45.5665,45.5371,45.5592,42800.0
2011-12-12 15:20:00,61.91,61.94,61.83,61.87,35900.0,45.5592,45.5813,45.5003,45.5297,35900.0
2011-12-12 15:25:00,61.87,62.06,61.87,62.02,26000.0,45.5297,45.6696,45.5297,45.6401,26000.0
2011-12-12 15:30:00,62.02,62.08,61.98,62.07,54400.0,45.6401,45.6843,45.6107,45.6769,54400.0
2011-12-12 15:35:00,62.07,62.14,62.06,62.14,56500.0,45.6769,45.7284,45.6696,45.7284,56500.0
2011-12-12 15:40:00,62.16,62.27,62.14,62.16,36500.0,45.7432,45.8241,45.7284,45.7432,36500.0
2011-12-12 15:45:00,62.16,62.16,62.06,62.13,45200.0,45.7432,45.7432,45.6696,45.7211,45200.0
2011-12-12 15:50:00,62.13,62.23,62.1,62.22,67800.0,45.7211,45.7947,45.699,45.7873,67800.0
2011-12-12 15:55:00,62.22,62.24,62.13,62.2,76200.0,45.7873,45.802,45.7211,45.7726,76200.0
2011-12-13 09:30:00,62.56,62.71,62.56,62.67,43500.0,46.0375,46.1479,46.0375,46.1185,43500.0
2011-12-13 09:35:00,62.64,62.71,62.64,62.68,11400.0,46.0964,46.1479,46.0964,46.1258,11400.0
2011-12-13 09:40:00,62.69,62.78,62.69,62.78,14000.0,46.1332,46.1994,46.1332,46.1994,14000.0
2011-12-13 09:45:00,62.79,62.81,62.74,62.79,16900.0,46.2068,46.2215,46.17,46.2068,16900.0
2011-12-13 09:50:00,62.8,62.87,62.8,62.83,9600.0,46.2141,46.2656,46.2141,46.2362,9600.0
2011-12-13 09:55:00,62.87,62.88,62.79,62.82,64500.0,46.2656,46.273,46.2068,46.2288,64500.0
2011-12-13 10:00:00,62.84,62.92,62.83,62.87,12400.0,46.2436,46.3024,46.2362,46.2656,12400.0
2011-12-13 10:05:00,62.89,62.9,62.85,62.87,93800.0,46.2804,46.2877,46.2509,46.2656,93800.0
2011-12-13 10:10:00,62.88,62.9,62.84,62.86,27000.0,46.273,46.2877,46.2436,46.2583,27000.0
2011-12-13 10:15:00,62.85,62.87,62.81,62.81,24900.0,46.2509,46.2656,46.2215,46.2215,24900.0
2011-12-13 10:20:00,62.82,62.85,62.77,62.77,103100.0,46.2288,46.2509,46.192,46.192,103100.0
2011-12-13 10:25:00,62.77,62.79,62.65,62.65,11100.0,46.192,46.2068,46.1037,46.1037,11100.0
2011-12-13 10:30:00,62.63,62.71,62.63,62.69,14300.0,46.089,46.1479,46.089,46.1332,14300.0
2011-12-13 10:35:00,62.68,62.68,62.58,62.6,26800.0,46.1258,46.1258,46.0522,46.0669,26800.0
2011-12-13 10:40:00,62.58,62.59,62.54,62.56,20900.0,46.0522,46.0596,46.0228,46.0375,20900.0
2011-12-13 10:45:00,62.55,62.55,62.35,62.4,28900.0,46.0301,46.0301,45.883,45.9198,28900.0
2011-12-13 10:50:00,62.4,62.47,62.38,62.47,15400.0,45.9198,45.9713,45.905,45.9713,15400.0
2011-12-13 10:55:00,62.45,62.52,62.45,62.45,10200.0,45.9566,46.0081,45.9566,45.9566,10200.0
2011-12-13 11:00:00,62.44,62.45,62.35,62.35,31600.0,45.9492,45.9566,45.883,45.883,31600.0
2011-12-13 11:05:00,62.34,62.36,62.24,62.28,9800.0,45.8756,45.8903,45.802,45.8315,9800.0
2011-12-13 11:10:00,62.27,62.34,62.27,62.33,14100.0,45.8241,45.8756,45.8241,45.8683,14100.0
2011-12-13 11:15:00,62.32,62.42,62.31,62.39,20300.0,45.8609,45.9345,45.8535,45.9124,20300.0
2011-12-13 11:20:00,62.38,62.44,62.37,62.44,7300.0,45.905,45.9492,45.8977,45.9492,7300.0
2011-12-13 11:25:00,62.45,62.47,62.44,62.45,5300.0,45.9566,45.9713,45.9492,45.9566,5300.0
2011-12-13 11:30:00,62.46,62.51,62.43,62.51,10500.0,45.9639,46.0007,45.9418,46.0007,10500.0
2011-12-13 11:35:00,62.52,62.55,62.51,62.55,4300.0,46.0081,46.0301,46.0007,46.0301,4300.0
2011-12-13 11:40:00,62.56,62.56,62.5,62.52,5200.0,46.0375,46.0375,45.9934,46.0081,5200.0
2011-12-13 11:45:00,62.51,62.53,62.49,62.52,4400.0,46.0007,46.0154,45.986,46.0081,4400.0
2011-12-13 11:50:00,62.53,62.54,62.52,62.53,13700.0,46.0154,46.0228,46.0081,46.0154,13700.0
2011-12-13 11:55:00,62.53,62.6,62.52,62.59,12000.0,46.0154,46.0669,46.0081,46.0596,12000.0
2011-12-13 12:00:00,62.6,62.6,62.57,62.58,7900.0,46.0669,46.0669,46.0449,46.0522,7900.0
2011-12-13 12:05:00,62.58,62.59,62.55,62.57,17000.0,46.0522,46.0596,46.0301,46.0449,17000.0
2011-12-13 12:10:00,62.58,62.58,62.55,62.56,15700.0,46.0522,46.0522,46.0301,46.0375,15700.0
2011-12-13 12:15:00,62.57,62.57,62.51,62.52,25800.0,46.0449,46.0449,46.0007,46.0081,25800.0
2011-12-13 12:20:00,62.51,62.52,62.48,62.51,38900.0,46.0007,46.0081,45.9786,46.0007,38900.0
2011-12-13 12:25:00,62.51,62.53,62.49,62.49,27000.0,46.0007,46.0154,45.986,45.986,27000.0
2011-12-13 12:30:00,62.5,62.52,62.49,62.49,25000.0,45.9934,46.0081,45.986,45.986,25000.0
2011-12-13 12:35:00,62.49,62.51,62.39,62.4,20500.0,45.986,46.0007,45.9124,45.9198,20500.0
2011-12-13 12:40:00,62.41,62.45,62.4,62.42,18300.0,45.9271,45.9566,45.9198,45.9345,18300.0
2011-12-13 12:45:00,62.42,62.51,62.42,62.5,15500.0,45.9345,46.0007,45.9345,45.9934,15500.0
2011-12-13 12:50:00,62.51,62.54,62.49,62.53,25500.0,46.0007,46.0228,45.986,46.0154,25500.0
2011-12-13 12:55:00,62.52,62.6,62.52,62.57,19000.0,46.0081,46.0669,46.0081,46.0449,19000.0
2011-12-13 13:00:00,62.56,62.57,62.51,62.55,20900.0,46.0375,46.0449,46.0007,46.0301,20900.0
2011-12-13 13:05:00,62.55,62.56,62.44,62.5,11900.0,46.0301,46.0375,45.9492,45.9934,11900.0
2011-12-13 13:10:00,62.5,62.59,62.49,62.56,29600.0,45.9934,46.0596,45.986,46.0375,29600.0
2011-12-13 13:15:00,62.56,62.6,62.55,62.59,14900.0,46.0375,46.0669,46.0301,46.0596,14900.0
2011-12-13 13:20:00,62.59,62.59,62.52,62.53,24600.0,46.0596,46.0596,46.0081,46.0154,24600.0
2011-12-13 13:25:00,62.53,62.54,62.49,62.52,16300.0,46.0154,46.0228,45.986,46.0081,16300.0
2011-12-13 13:30:00,62.51,62.56,62.48,62.54,19000.0,46.0007,46.0375,45.9786,46.0228,19000.0
2011-12-13 13:35:00,62.54,62.55,62.43,62.48,9500.0,46.0228,46.0301,45.9418,45.9786,9500.0
2011-12-13 13:40:00,62.48,62.56,62.46,62.56,9500.0,45.9786,46.0375,45.9639,46.0375,9500.0
2011-12-13 13:45:00,62.56,62.59,62.54,62.55,18800.0,46.0375,46.0596,46.0228,46.0301,18800.0
2011-12-13 13:50:00,62.54,62.56,62.53,62.55,7800.0,46.0228,46.0375,46.0154,46.0301,7800.0
2011-12-13 13:55:00,62.55,62.58,62.53,62.57,20400.0,46.0301,46.0522,46.0154,46.0449,20400.0
2011-12-13 14:00:00,62.56,62.66,62.56,62.66,13800.0,46.0375,46.1111,46.0375,46.1111,13800.0
2011-12-13 14:05:00,62.67,62.69,62.67,62.67,19800.0,46.1185,46.1332,46.1185,46.1185,19800.0
2011-12-13 14:10:00,62.66,62.66,62.48,62.52,26400.0,46.1111,46.1111,45.9786,46.0081,26400.0
2011-12-13 14:15:00,62.51,62.54,62.37,62.37,15800.0,46.0007,46.0228,45.8977,45.8977,15800.0
2011-12-13 14:20:00,62.36,62.44,62.24,62.28,41900.0,45.8903,45.9492,45.802,45.8315,41900.0
2011-12-13 14:25:00,62.3,62.45,62.26,62.42,18200.0,45.8462,45.9566,45.8167,45.9345,18200.0
2011-12-13 14:30:00,62.42,62.42,62.19,62.22,24800.0,45.9345,45.9345,45.7652,45.7873,24800.0
2011-12-13 14:35:00,62.21,62.21,62.02,62.02,19500.0,45.7799,45.7799,45.6401,45.6401,19500.0
2011-12-13 14:40:00,62.02,62.07,61.92,62.03,44900.0,45.6401,45.6769,45.5665,45.6475,44900.0
2011-12-13 14:45:00,62.02,62.04,61.88,61.93,14200.0,45.6401,45.6548,45.5371,45.5739,14200.0
2011-12-13 14:50:00,61.94,62.14,61.94,62.12,24500.0,45.5813,45.7284,45.5813,45.7137,24500.0
2011-12-13 14:55:00,62.1,62.13,62.04,62.04,14400.0,45.699,45.7211,45.6548,45.6548,14400.0
2011-12-13 15:00:00,62.04,62.11,62.03,62.11,13900.0,45.6548,45.7064,45.6475,45.7064,13900.0
2011-12-13 15:05:00,62.12,62.17,62.09,62.09,36200.0,45.7137,45.7505,45.6916,45.6916,36200.0
2011-12-13 15:10:00,62.09,62.11,61.92,61.93,49900.0,45.6916,45.7064,45.5665,45.5739,49900.0
2011-12-13 15:15:00,61.93,61.98,61.83,61.84,17400.0,45.5739,45.6107,45.5003,45.5077,17400.0
2011-12-13 15:20:00,61.82,61.88,61.79,61.8,19100.0,45.4929,45.5371,45.4709,45.4782,19100.0
2011-12-13 15:25:00,61.79,61.81,61.6,61.66,61700.0,45.4709,45.4856,45.3311,45.3752,61700.0
2011-12-13 15:30:00,61.66,61.67,61.43,61.43,227700.0,45.3752,45.3826,45.2059,45.2059,227700.0
2011-12-13 15:35:00,61.42,61.53,61.32,61.46,93600.0,45.1986,45.2795,45.125,45.228,93600.0
2011-12-13 15:40:00,61.46,61.56,61.44,61.53,70400.0,45.228,45.3016,45.2133,45.2795,70400.0
2011-12-13 15:45:00,61.53,61.66,61.51,61.64,70100.0,45.2795,45.3752,45.2648,45.3605,70100.0
2011-12-13 15:50:00,61.65,61.66,61.42,61.45,65100.0,45.3678,45.3752,45.1986,45.2207,65100.0
2011-12-13 15:55:00,61.47,61.71,61.47,61.66,50200.0,45.2354,45.412,45.2354,45.3752,50200.0
2011-12-14 09:30:00,61.22,61.53,61.22,61.51,50200.0,45.0514,45.2795,45.0514,45.2648,50200.0
2011-12-14 09:35:00,61.51,61.61,61.47,61.61,21800.0,45.2648,45.3384,45.2354,45.3384,21800.0
2011-12-14 09:40:00,61.61,61.71,61.61,61.62,43800.0,45.3384,45.412,45.3384,45.3458,43800.0
2011-12-14 09:45:00,61.6,61.62,61.25,61.32,39800.0,45.3311,45.3458,45.0735,45.125,39800.0
2011-12-14 09:50:00,61.29,61.39,61.27,61.39,22600.0,45.1029,45.1765,45.0882,45.1765,22600.0
2011-12-14 09:55:00,61.38,61.45,61.37,61.42,11100.0,45.1692,45.2207,45.1618,45.1986,11100.0
2011-12-14 10:00:00,61.4,61.4,61.28,61.3,39800.0,45.1839,45.1839,45.0956,45.1103,39800.0
2011-12-14 10:05:00,61.32,61.33,61.21,61.22,11000.0,45.125,45.1324,45.0441,45.0514,11000.0
2011-12-14 10:10:00,61.19,61.23,61.09,61.2,27900.0,45.0293,45.0588,44.9557,45.0367,27900.0
2011-12-14 10:15:00,61.2,61.31,61.17,61.31,13500.0,45.0367,45.1176,45.0146,45.1176,13500.0
2011-12-14 10:20:00,61.32,61.35,61.18,61.24,18600.0,45.125,45.1471,45.022,45.0661,18600.0
2011-12-14 10:25:00,61.24,61.38,61.22,61.37,15700.0,45.0661,45.1692,45.0514,45.1618,15700.0
2011-12-14 10:30:00,61.37,61.43,61.3,61.31,11200.0,45.1618,45.2059,45.1103,45.1176,11200.0
2011-12-14 10:35:00,61.31,61.44,61.31,61.38,10000.0,45.1176,45.2133,45.1176,45.1692,10000.0
2011-12-14 10:40:00,61.39,61.39,61.31,61.31,17800.0,45.1765,45.1765,45.1176,45.1176,17800.0
2011-12-14 10:45:00,61.34,61.35,61.29,61.35,11100.0,45.1397,45.1471,45.1029,45.1471,11100.0
2011-12-14 10:50:00,61.37,61.37,61.21,61.24,23800.0,45.1618,45.1618,45.0441,45.0661,23800.0
2011-12-14 10:55:00,61.24,61.25,61.15,61.15,19400.0,45.0661,45.0735,44.9999,44.9999,19400.0
2011-12-14 11:00:00,61.18,61.24,61.18,61.24,11500.0,45.022,45.0661,45.022,45.0661,11500.0
2011-12-14 11:05:00,61.23,61.25,61.13,61.14,21200.0,45.0588,45.0735,44.9852,44.9925,21200.0
2011-12-14 11:10:00,61.14,61.18,61.1,61.18,20500.0,44.9925,45.022,44.9631,45.022,20500.0
2011-12-14 11:15:00,61.19,61.21,61.14,61.15,25700.0,45.0293,45.0441,44.9925,44.9999,25700.0
2011-12-14 11:20:00,61.16,61.17,61.11,61.17,5400.0,45.0073,45.0146,44.9705,45.0146,5400.0
2011-12-14 11:25:00,61.18,61.18,61.12,61.17,5300.0,45.022,45.022,44.9778,45.0146,5300.0
2011-12-14 11:30:00,61.15,61.16,61.07,61.12,11400.0,44.9999,45.0073,44.941,44.9778,11400.0
2011-12-14 11:35:00,61.1,61.11,61.08,61.1,10100.0,44.9631,44.9705,44.9484,44.9631,10100.0
2011-12-14 11:40:00,61.13,61.21,61.13,61.17,21700.0,44.9852,45.0441,44.9852,45.0146,21700.0
2011-12-14 11:45:00,61.17,61.24,61.17,61.24,12000.0,45.0146,45.0661,45.0146,45.0661,12000.0
2011-12-14 11:50:00,61.23,61.23,61.2,61.23,16300.0,45.0588,45.0588,45.0367,45.0588,16300.0
2011-12-14 11:55:00,61.22,61.22,61.14,61.14,13100.0,45.0514,45.0514,44.9925,44.9925,13100.0
2011-12-14 12:00:00,61.13,61.15,61.11,61.12,11900.0,44.9852,44.9999,44.9705,44.9778,11900.0
2011-12-14 12:05:00,61.14,61.2,61.12,61.2,3600.0,44.9925,45.0367,44.9778,45.0367,3600.0
2011-12-14 12:10:00,61.22,61.32,61.22,61.31,23500.0,45.0514,45.125,45.0514,45.1176,23500.0
2011-12-14 12:15:00,61.3,61.35,61.3,61.31,8400.0,45.1103,45.1471,45.1103,45.1176,8400.0
2011-12-14 12:20:00,61.32,61.32,61.27,61.28,7800.0,45.125,45.125,45.0882,45.0956,7800.0
2011-12-14 12:25:00,61.27,61.29,61.24,61.28,11900.0,45.0882,45.1029,45.0661,45.0956,11900.0
2011-12-14 12:30:00,61.29,61.38,61.29,61.38,15900.0,45.1029,45.1692,45.1029,45.1692,15900.0
2011-12-14 12:35:00,61.4,61.4,61.32,61.32,10400.0,45.1839,45.1839,45.125,45.125,10400.0
2011-12-14 12:40:00,61.33,61.4,61.33,61.37,10600.0,45.1324,45.1839,45.1324,45.1618,10600.0
2011-12-14 12:45:00,61.39,61.44,61.39,61.4,2800.0,45.1765,45.2133,45.1765,45.1839,2800.0
2011-12-14 12:50:00,61.39,61.41,61.37,61.37,26500.0,45.1765,45.1912,45.1618,45.1618,26500.0
2011-12-14 12:55:00,61.37,61.4,61.34,61.39,17700.0,45.1618,45.1839,45.1397,45.1765,17700.0
2011-12-14 13:00:00,61.4,61.41,61.32,61.37,14700.0,45.1839,45.1912,45.125,45.1618,14700.0
2011-12-14 13:05:00,61.37,61.47,61.37,61.4,7400.0,45.1618,45.2354,45.1618,45.1839,7400.0
2011-12-14 13:10:00,61.4,61.48,61.38,61.48,17000.0,45.1839,45.2427,45.1692,45.2427,17000.0
2011-12-14 13:15:00,61.49,61.57,61.49,61.56,14800.0,45.2501,45.309,45.2501,45.3016,14800.0
2011-12-14 13:20:00,61.57,61.6,61.5,61.5,15200.0,45.309,45.3311,45.2575,45.2575,15200.0
2011-12-14 13:25:00,61.5,61.6,61.5,61.57,10900.0,45.2575,45.3311,45.2575,45.309,10900.0
2011-12-14 13:30:00,61.59,61.59,61.49,61.5,15200.0,45.3237,45.3237,45.2501,45.2575,15200.0
2011-12-14 13:35:00,61.5,61.61,61.49,61.57,23900.0,45.2575,45.3384,45.2501,45.309,23900.0
2011-12-14 13:40:00,61.56,61.58,61.54,61.55,19000.0,45.3016,45.3163,45.2869,45.2943,19000.0
2011-12-14 13:45:00,61.54,61.54,61.45,61.45,17700.0,45.2869,45.2869,45.2207,45.2207,17700.0
2011-12-14 13:50:00,61.45,61.45,61.34,61.35,25800.0,45.2207,45.2207,45.1397,45.1471,25800.0
2011-12-14 13:55:00,61.33,61.35,61.29,61.31,54800.0,45.1324,45.1471,45.1029,45.1176,54800.0
2011-12-14 14:00:00,61.31,61.32,61.25,61.29,21100.0,45.1176,45.125,45.0735,45.1029,21100.0
2011-12-14 14:05:00,61.3,61.33,61.22,61.22,33400.0,45.1103,45.1324,45.0514,45.0514,33400.0
2011-12-14 14:10:00,61.21,61.24,61.18,61.19,28100.0,45.0441,45.0661,45.022,45.0293,28100.0
2011-12-14 14:15:00,61.19,61.31,61.18,61.26,30100.0,45.0293,45.1176,45.022,45.0808,30100.0
2011-12-14 14:20:00,61.26,61.26,61.23,61.24,15000.0,45.0808,45.0808,45.0588,45.0661,15000.0
2011-12-14 14:25:00,61.25,61.37,61.25,61.33,21900.0,45.0735,45.1618,45.0735,45.1324,21900.0
2011-12-14 14:30:00,61.32,61.33,61.22,61.23,31200.0,45.125,45.1324,45.0514,45.0588,31200.0
2011-12-14 14:35:00,61.21,61.21,61.07,61.11,48300.0,45.0441,45.0441,44.941,44.9705,48300.0
2011-12-14 14:40:00,61.12,61.17,61.11,61.15,32900.0,44.9778,45.0146,44.9705,44.9999,32900.0
2011-12-14 14:45:00,61.15,61.26,61.15,61.24,46100.0,44.9999,45.0808,44.9999,45.0661,46100.0
2011-12-14 14:50:00,61.24,61.24,61.1,61.12,46900.0,45.0661,45.0661,44.9631,44.9778,46900.0
2011-12-14 14:55:00,61.12,61.16,61.04,61.15,53400.0,44.9778,45.0073,44.919,44.9999,53400.0
2011-12-14 15:00:00,61.11,61.18,61.09,61.13,78600.0,44.9705,45.022,44.9557,44.9852,78600.0
2011-12-14 15:05:00,61.15,61.16,61.02,61.04,61300.0,44.9999,45.0073,44.9042,44.919,61300.0
2011-12-14 15:10:00,61.04,61.29,61.04,61.25,70500.0,44.919,45.1029,44.919,45.0735,70500.0
2011-12-14 15:15:00,61.24,61.27,61.16,61.22,192200.0,45.0661,45.0882,45.0073,45.0514,192200.0
2011-12-14 15:20:00,61.23,61.23,61.1,61.16,60300.0,45.0588,45.0588,44.9631,45.0073,60300.0
2011-12-14 15:25:00,61.19,61.24,61.12,61.24,27400.0,45.0293,45.0661,44.9778,45.0661,27400.0
2011-12-14 15:30:00,61.25,61.28,61.14,61.16,29600.0,45.0735,45.0956,44.9925,45.0073,29600.0
2011-12-14 15:35:00,61.15,61.18,61.08,61.14,26900.0,44.9999,45.022,44.9484,44.9925,26900.0
2011-12-14 15:40:00,61.14,61.18,61.09,61.13,54300.0,44.9925,45.022,44.9557,44.9852,54300.0
2011-12-14 15:45:00,61.13,61.28,61.09,61.27,47400.0,44.9852,45.0956,44.9557,45.0882,47400.0
2011-12-14 15:50:00,61.26,61.26,61.16,61.19,34200.0,45.0808,45.0808,45.0073,45.0293,34200.0
2011-12-14 15:55:00,61.18,61.19,61.11,61.14,34900.0,45.022,45.0293,44.9705,44.9925,34900.0
2011-12-15 09:30:00,61.73,61.86,61.6,61.8,101600.0,45.4267,45.5224,45.3311,45.4782,101600.0
2011-12-15 09:35:00,61.8,61.88,61.75,61.8,24800.0,45.4782,45.5371,45.4414,45.4782,24800.0
2011-12-15 09:40:00,61.78,61.8,61.71,61.73,13300.0,45.4635,45.4782,45.412,45.4267,13300.0
2011-12-15 09:45:00,61.74,61.77,61.72,61.76,14500.0,45.4341,45.4562,45.4194,45.4488,14500.0
2011-12-15 09:50:00,61.77,61.82,61.76,61.78,21900.0,45.4562,45.4929,45.4488,45.4635,21900.0
2011-12-15 09:55:00,61.77,61.86,61.77,61.81,24400.0,45.4562,45.5224,45.4562,45.4856,24400.0
2011-12-15 10:00:00,61.81,61.92,61.71,61.75,26300.0,45.4856,45.5665,45.412,45.4414,26300.0
2011-12-15 10:05:00,61.75,61.75,61.6,61.6,15400.0,45.4414,45.4414,45.3311,45.3311,15400.0
2011-12-15 10:10:00,61.61,61.62,61.53,61.61,37300.0,45.3384,45.3458,45.2795,45.3384,37300.0
2011-12-15 10:15:00,61.62,61.64,61.56,61.64,23500.0,45.3458,45.3605,45.3016,45.3605,23500.0
2011-12-15 10:20:00,61.64,61.69,61.64,61.65,4200.0,45.3605,45.3973,45.3605,45.3678,4200.0
2011-12-15 10:25:00,61.67,61.67,61.59,61.6,14200.0,45.3826,45.3826,45.3237,45.3311,14200.0
2011-12-15 10:30:00,61.6,61.6,61.55,61.58,14800.0,45.3311,45.3311,45.2943,45.3163,14800.0
2011-12-15 10:35:00,61.58,61.6,61.43,61.44,15800.0,45.3163,45.3311,45.2059,45.2133,15800.0
2011-12-15 10:40:00,61.43,61.46,61.34,61.37,11100.0,45.2059,45.228,45.1397,45.1618,11100.0
2011-12-15 10:45:00,61.37,61.41,61.29,61.41,20800.0,45.1618,45.1912,45.1029,45.1912,20800.0
2011-12-15 10:50:00,61.4,61.44,61.37,61.44,17300.0,45.1839,45.2133,45.1618,45.2133,17300.0
2011-12-15 10:55:00,61.45,61.47,61.37,61.42,13300.0,45.2207,45.2354,45.1618,45.1986,13300.0
2011-12-15 11:00:00,61.43,61.5,61.43,61.49,11200.0,45.2059,45.2575,45.2059,45.2501,11200.0
2011-12-15 11:05:00,61.5,61.5,61.42,61.43,4900.0,45.2575,45.2575,45.1986,45.2059,4900.0
2011-12-15 11:10:00,61.42,61.51,61.42,61.5,8500.0,45.1986,45.2648,45.1986,45.2575,8500.0
2011-12-15 11:15:00,61.49,61.52,61.49,61.51,5700.0,45.2501,45.2722,45.2501,45.2648,5700.0
2011-12-15 11:20:00,61.51,61.55,61.49,61.52,10100.0,45.2648,45.2943,45.2501,45.2722,10100.0
2011-12-15 11:25:00,61.53,61.65,61.51,61.63,10100.0,45.2795,45.3678,45.2648,45.3531,10100.0
2011-12-15 11:30:00,61.63,61.67,61.62,61.62,18500.0,45.3531,45.3826,45.3458,45.3458,18500.0
2011-12-15 11:35:00,61.61,61.63,61.58,61.58,10900.0,45.3384,45.3531,45.3163,45.3163,10900.0
2011-12-15 11:40:00,61.58,61.6,61.57,61.58,19300.0,45.3163,45.3311,45.309,45.3163,19300.0
2011-12-15 11:45:00,61.57,61.61,61.55,61.55,32300.0,45.309,45.3384,45.2943,45.2943,32300.0
2011-12-15 11:50:00,61.53,61.53,61.44,61.5,31200.0,45.2795,45.2795,45.2133,45.2575,31200.0
2011-12-15 11:55:00,61.5,61.54,61.48,61.54,25600.0,45.2575,45.2869,45.2427,45.2869,25600.0
2011-12-15 12:00:00,61.54,61.59,61.53,61.56,42500.0,45.2869,45.3237,45.2795,45.3016,42500.0
2011-12-15 12:05:00,61.57,61.61,61.55,61.59,28100.0,45.309,45.3384,45.2943,45.3237,28100.0
2011-12-15 12:10:00,61.6,61.6,61.56,61.59,13600.0,45.3311,45.3311,45.3016,45.3237,13600.0
2011-12-15 12:15:00,61.59,61.65,61.58,61.64,31100.0,45.3237,45.3678,45.3163,45.3605,31100.0
2011-12-15 12:20:00,61.64,61.75,61.64,61.69,32200.0,45.3605,45.4414,45.3605,45.3973,32200.0
2011-12-15 12:25:00,61.69,61.72,61.67,61.71,17200.0,45.3973,45.4194,45.3826,45.412,17200.0
2011-12-15 12:30:00,61.72,61.73,61.67,61.69,34700.0,45.4194,45.4267,45.3826,45.3973,34700.0
2011-12-15 12:35:00,61.7,61.71,61.67,61.71,111100.0,45.4046,45.412,45.3826,45.412,111100.0
2011-12-15 12:40:00,61.71,61.74,61.65,61.65,78700.0,45.412,45.4341,45.3678,45.3678,78700.0
2011-12-15 12:45:00,61.63,61.68,61.63,61.64,29800.0,45.3531,45.3899,45.3531,45.3605,29800.0
2011-12-15 12:50:00,61.65,61.65,61.56,61.56,41200.0,45.3678,45.3678,45.3016,45.3016,41200.0
2011-12-15 12:55:00,61.56,61.59,61.55,61.56,35900.0,45.3016,45.3237,45.2943,45.3016,35900.0
2011-12-15 13:00:00,61.57,61.6,61.56,61.59,42400.0,45.309,45.3311,45.3016,45.3237,42400.0
2011-12-15 13:05:00,61.59,61.61,61.55,61.6,40300.0,45.3237,45.3384,45.2943,45.3311,40300.0
2011-12-15 13:10:00,61.61,61.63,61.55,61.55,34100.0,45.3384,45.3531,45.2943,45.2943,34100.0
2011-12-15 13:15:00,61.56,61.64,61.56,61.61,27800.0,45.3016,45.3605,45.3016,45.3384,27800.0
2011-12-15 13:20:00,61.61,61.61,61.57,61.59,29200.0,45.3384,45.3384,45.309,45.3237,29200.0
2011-12-15 13:25:00,61.57,61.6,61.56,61.56,25900.0,45.309,45.3311,45.3016,45.3016,25900.0
2011-12-15 13:30:00,61.56,61.58,61.41,61.42,254100.0,45.3016,45.3163,45.1912,45.1986,254100.0
2011-12-15 13:35:00,61.42,61.46,61.41,61.46,31900.0,45.1986,45.228,45.1912,45.228,31900.0
2011-12-15 13:40:00,61.45,61.66,61.43,61.63,74600.0,45.2207,45.3752,45.2059,45.3531,74600.0
2011-12-15 13:45:00,61.65,61.65,61.59,61.61,17300.0,45.3678,45.3678,45.3237,45.3384,17300.0
2011-12-15 13:50:00,61.61,61.62,61.56,61.57,26800.0,45.3384,45.3458,45.3016,45.309,26800.0
2011-12-15 13:55:00,61.59,61.6,61.55,61.55,47100.0,45.3237,45.3311,45.2943,45.2943,47100.0
2011-12-15 14:00:00,61.56,61.61,61.55,61.6,27000.0,45.3016,45.3384,45.2943,45.3311,27000.0
2011-12-15 14:05:00,61.6,61.61,61.54,61.56,42600.0,45.3311,45.3384,45.2869,45.3016,42600.0
2011-12-15 14:10:00,61.56,61.63,61.56,61.57,24100.0,45.3016,45.3531,45.3016,45.309,24100.0
2011-12-15 14:15:00,61.59,61.61,61.59,61.59,29200.0,45.3237,45.3384,45.3237,45.3237,29200.0
2011-12-15 14:20:00,61.59,61.62,61.58,61.58,24600.0,45.3237,45.3458,45.3163,45.3163,24600.0
2011-12-15 14:25:00,61.58,61.6,61.5,61.51,27400.0,45.3163,45.3311,45.2575,45.2648,27400.0
2011-12-15 14:30:00,61.5,61.52,61.47,61.51,37800.0,45.2575,45.2722,45.2354,45.2648,37800.0
2011-12-15 14:35:00,61.5,61.52,61.47,61.52,36400.0,45.2575,45.2722,45.2354,45.2722,36400.0
2011-12-15 14:40:00,61.51,61.52,61.46,61.48,36700.0,45.2648,45.2722,45.228,45.2427,36700.0
2011-12-15 14:45:00,61.49,61.49,61.41,61.43,27900.0,45.2501,45.2501,45.1912,45.2059,27900.0
2011-12-15 14:50:00,61.43,61.44,61.39,61.44,27400.0,45.2059,45.2133,45.1765,45.2133,27400.0
2011-12-15 14:55:00,61.45,61.49,61.44,61.44,37400.0,45.2207,45.2501,45.2133,45.2133,37400.0
2011-12-15 15:00:00,61.44,61.51,61.43,61.49,38900.0,45.2133,45.2648,45.2059,45.2501,38900.0
2011-12-15 15:05:00,61.49,61.53,61.47,61.53,38300.0,45.2501,45.2795,45.2354,45.2795,38300.0
2011-12-15 15:10:00,61.52,61.58,61.49,61.5,45100.0,45.2722,45.3163,45.2501,45.2575,45100.0
2011-12-15 15:15:00,61.5,61.64,61.49,61.61,38700.0,45.2575,45.3605,45.2501,45.3384,38700.0
2011-12-15 15:20:00,61.6,61.62,61.53,61.55,54200.0,45.3311,45.3458,45.2795,45.2943,54200.0
2011-12-15 15:25:00,61.55,61.58,61.5,61.53,37400.0,45.2943,45.3163,45.2575,45.2795,37400.0
2011-12-15 15:30:00,61.53,61.62,61.52,61.59,36900.0,45.2795,45.3458,45.2722,45.3237,36900.0
2011-12-15 15:35:00,61.59,61.61,61.52,61.58,37700.0,45.3237,45.3384,45.2722,45.3163,37700.0
2011-12-15 15:40:00,61.58,61.6,61.51,61.51,45100.0,45.3163,45.3311,45.2648,45.2648,45100.0
2011-12-15 15:45:00,61.49,61.49,61.41,61.47,52200.0,45.2501,45.2501,45.1912,45.2354,52200.0
2011-12-15 15:50:00,61.47,61.47,61.36,61.38,52600.0,45.2354,45.2354,45.1544,45.1692,52600.0
2011-12-15 15:55:00,61.38,61.45,61.38,61.45,177200.0,45.1692,45.2207,45.1692,45.2207,177200.0
2011-12-16 09:30:00,61.84,61.95,61.8,61.95,17900.0,45.5077,45.5886,45.4782,45.5886,17900.0
2011-12-16 09:35:00,61.97,62.03,61.92,61.99,30400.0,45.6033,45.6475,45.5665,45.618,30400.0
2011-12-16 09:40:00,61.99,62.04,61.86,61.87,31500.0,45.618,45.6548,45.5224,45.5297,31500.0
2011-12-16 09:45:00,61.87,61.91,61.82,61.83,32300.0,45.5297,45.5592,45.4929,45.5003,32300.0
2011-12-16 09:50:00,61.84,61.96,61.84,61.95,25100.0,45.5077,45.596,45.5077,45.5886,25100.0
2011-12-16 09:55:00,61.98,62.06,61.98,62.01,47800.0,45.6107,45.6696,45.6107,45.6328,47800.0
2011-12-16 10:00:00,62.02,62.16,61.97,62.13,80300.0,45.6401,45.7432,45.6033,45.7211,80300.0
2011-12-16 10:05:00,62.12,62.23,62.12,62.21,46400.0,45.7137,45.7947,45.7137,45.7799,46400.0
2011-12-16 10:10:00,62.2,62.22,62.16,62.16,19500.0,45.7726,45.7873,45.7432,45.7432,19500.0
2011-12-16 10:15:00,62.19,62.22,62.18,62.22,24000.0,45.7652,45.7873,45.7579,45.7873,24000.0
2011-12-16 10:20:00,62.23,62.23,62.15,62.17,28100.0,45.7947,45.7947,45.7358,45.7505,28100.0
2011-12-16 10:25:00,62.18,62.19,62.11,62.12,18200.0,45.7579,45.7652,45.7064,45.7137,18200.0
2011-12-16 10:30:00,62.13,62.14,62.09,62.09,25300.0,45.7211,45.7284,45.6916,45.6916,25300.0
2011-12-16 10:35:00,62.1,62.16,62.09,62.13,15500.0,45.699,45.7432,45.6916,45.7211,15500.0
2011-12-16 10:40:00,62.12,62.17,62.11,62.15,18600.0,45.7137,45.7505,45.7064,45.7358,18600.0
2011-12-16 10:45:00,62.14,62.15,62.11,62.14,12700.0,45.7284,45.7358,45.7064,45.7284,12700.0
2011-12-16 10:50:00,62.15,62.16,62.13,62.14,15600.0,45.7358,45.7432,45.7211,45.7284,15600.0
2011-12-16 10:55:00,62.14,62.14,62.08,62.11,23000.0,45.7284,45.7284,45.6843,45.7064,23000.0
2011-12-16 11:00:00,62.12,62.15,62.06,62.08,79800.0,45.7137,45.7358,45.6696,45.6843,79800.0
2011-12-16 11:05:00,62.07,62.07,62.01,62.04,44100.0,45.6769,45.6769,45.6328,45.6548,44100.0
2011-12-16 11:10:00,62.04,62.06,62.03,62.04,8700.0,45.6548,45.6696,45.6475,45.6548,8700.0
2011-12-16 11:15:00,62.04,62.06,62.02,62.03,15000.0,45.6548,45.6696,45.6401,45.6475,15000.0
2011-12-16 11:20:00,62.03,62.07,62.02,62.06,22600.0,45.6475,45.6769,45.6401,45.6696,22600.0
2011-12-16 11:25:00,62.05,62.08,62.03,62.04,16000.0,45.6622,45.6843,45.6475,45.6548,16000.0
2011-12-16 11:30:00,62.04,62.07,61.94,61.94,13200.0,45.6548,45.6769,45.5813,45.5813,13200.0
2011-12-16 11:35:00,61.93,61.95,61.91,61.92,12000.0,45.5739,45.5886,45.5592,45.5665,12000.0
2011-12-16 11:40:00,61.92,61.94,61.89,61.89,10300.0,45.5665,45.5813,45.5445,45.5445,10300.0
2011-12-16 11:45:00,61.9,61.93,61.88,61.88,12300.0,45.5518,45.5739,45.5371,45.5371,12300.0
2011-12-16 11:50:00,61.88,61.9,61.86,61.88,14800.0,45.5371,45.5518,45.5224,45.5371,14800.0
2011-12-16 11:55:00,61.88,61.89,61.74,61.74,11900.0,45.5371,45.5445,45.4341,45.4341,11900.0
2011-12-16 12:00:00,61.72,61.75,61.67,61.74,50600.0,45.4194,45.4414,45.3826,45.4341,50600.0
2011-12-16 12:05:00,61.76,61.77,61.71,61.75,11300.0,45.4488,45.4562,45.412,45.4414,11300.0
2011-12-16 12:10:00,61.78,61.79,61.76,61.79,9500.0,45.4635,45.4709,45.4488,45.4709,9500.0
2011-12-16 12:15:00,61.76,61.79,61.75,61.76,8900.0,45.4488,45.4709,45.4414,45.4488,8900.0
2011-12-16 12:20:00,61.76,61.76,61.72,61.74,5100.0,45.4488,45.4488,45.4194,45.4341,5100.0
2011-12-16 12:25:00,61.74,61.74,61.69,61.7,5300.0,45.4341,45.4341,45.3973,45.4046,5300.0
2011-12-16 12:30:00,61.68,61.69,61.54,61.56,43700.0,45.3899,45.3973,45.2869,45.3016,43700.0
2011-12-16 12:35:00,61.56,61.58,61.49,61.56,33600.0,45.3016,45.3163,45.2501,45.3016,33600.0
2011-12-16 12:40:00,61.56,61.6,61.52,61.52,12200.0,45.3016,45.3311,45.2722,45.2722,12200.0
2011-12-16 12:45:00,61.51,61.56,61.46,61.56,46900.0,45.2648,45.3016,45.228,45.3016,46900.0
2011-12-16 12:50:00,61.55,61.59,61.48,61.58,14300.0,45.2943,45.3237,45.2427,45.3163,14300.0
2011-12-16 12:55:00,61.6,61.68,61.55,61.62,39500.0,45.3311,45.3899,45.2943,45.3458,39500.0
2011-12-16 13:00:00,61.6,61.69,61.6,61.64,6700.0,45.3311,45.3973,45.3311,45.3605,6700.0
2011-12-16 13:05:00,61.64,61.65,61.6,61.61,13200.0,45.3605,45.3678,45.3311,45.3384,13200.0
2011-12-16 13:10:00,61.61,61.67,61.61,61.65,11600.0,45.3384,45.3826,45.3384,45.3678,11600.0
2011-12-16 13:15:00,61.67,61.68,61.63,61.68,9600.0,45.3826,45.3899,45.3531,45.3899,9600.0
2011-12-16 13:20:00,61.7,61.75,61.69,61.74,11500.0,45.4046,45.4414,45.3973,45.4341,11500.0
2011-12-16 13:25:00,61.72,61.73,61.69,61.69,2800.0,45.4194,45.4267,45.3973,45.3973,2800.0
2011-12-16 13:30:00,61.69,61.72,61.68,61.7,11100.0,45.3973,45.4194,45.3899,45.4046,11100.0
2011-12-16 13:35:00,61.68,61.69,61.64,61.64,43000.0,45.3899,45.3973,45.3605,45.3605,43000.0
2011-12-16 13:40:00,61.65,61.65,61.58,61.62,13700.0,45.3678,45.3678,45.3163,45.3458,13700.0
2011-12-16 13:45:00,61.62,61.74,61.62,61.72,21600.0,45.3458,45.4341,45.3458,45.4194,21600.0
2011-12-16 13:50:00,61.73,61.74,61.71,61.71,15200.0,45.4267,45.4341,45.412,45.412,15200.0
2011-12-16 13:55:00,61.71,61.72,61.55,61.59,22300.0,45.412,45.4194,45.2943,45.3237,22300.0
2011-12-16 14:00:00,61.6,61.63,61.55,61.56,40300.0,45.3311,45.3531,45.2943,45.3016,40300.0
2011-12-16 14:05:00,61.56,61.62,61.56,61.58,29500.0,45.3016,45.3458,45.3016,45.3163,29500.0
2011-12-16 14:10:00,61.58,61.63,61.55,61.63,21900.0,45.3163,45.3531,45.2943,45.3531,21900.0
2011-12-16 14:15:00,61.63,61.63,61.56,61.61,41700.0,45.3531,45.3531,45.3016,45.3384,41700.0
2011-12-16 14:20:00,61.6,61.6,61.51,61.54,35100.0,45.3311,45.3311,45.2648,45.2869,35100.0
2011-12-16 14:25:00,61.54,61.57,61.53,61.53,10200.0,45.2869,45.309,45.2795,45.2795,10200.0
2011-12-16 14:30:00,61.52,61.62,61.5,61.61,21000.0,45.2722,45.3458,45.2575,45.3384,21000.0
2011-12-16 14:35:00,61.6,61.62,61.58,61.58,24600.0,45.3311,45.3458,45.3163,45.3163,24600.0
2011-12-16 14:40:00,61.6,61.6,61.56,61.59,24200.0,45.3311,45.3311,45.3016,45.3237,24200.0
2011-12-16 14:45:00,61.6,61.7,61.6,61.67,25600.0,45.3311,45.4046,45.3311,45.3826,25600.0
2011-12-16 14:50:00,61.67,61.68,61.64,61.65,11200.0,45.3826,45.3899,45.3605,45.3678,11200.0
2011-12-16 14:55:00,61.66,61.66,61.62,61.64,51600.0,45.3752,45.3752,45.3458,45.3605,51600.0
2011-12-16 15:00:00,61.64,61.65,61.63,61.64,39600.0,45.3605,45.3678,45.3531,45.3605,39600.0
2011-12-16 15:05:00,61.64,61.65,61.62,61.62,48600.0,45.3605,45.3678,45.3458,45.3458,48600.0
2011-12-16 15:10:00,61.62,61.7,61.62,61.7,49100.0,45.3458,45.4046,45.3458,45.4046,49100.0
2011-12-16 15:15:00,61.7,61.72,61.68,61.68,42600.0,45.4046,45.4194,45.3899,45.3899,42600.0
2011-12-16 15:20:00,61.68,61.71,61.57,61.59,99700.0,45.3899,45.412,45.309,45.3237,99700.0
2011-12-16 15:25:00,61.59,61.64,61.58,61.6,82000.0,45.3237,45.3605,45.3163,45.3311,82000.0
2011-12-16 15:30:00,61.59,61.68,61.59,61.64,80000.0,45.3237,45.3899,45.3237,45.3605,80000.0
2011-12-16 15:35:00,61.64,61.67,61.62,61.63,51300.0,45.3605,45.3826,45.3458,45.3531,51300.0
2011-12-16 15:40:00,61.63,61.68,61.58,61.59,106800.0,45.3531,45.3899,45.3163,45.3237,106800.0
2011-12-16 15:45:00,61.59,61.65,61.58,61.64,62300.0,45.3237,45.3678,45.3163,45.3605,62300.0
2011-12-16 15:50:00,61.64,61.65,61.61,61.65,52300.0,45.3605,45.3678,45.3384,45.3678,52300.0
2011-12-16 15:55:00,61.65,61.74,61.64,61.64,147700.0,45.3678,45.4341,45.3605,45.3605,147700.0
2011-12-19 09:30:00,61.8,61.95,61.8,61.91,51500.0,45.4782,45.5886,45.4782,45.5592,51500.0
2011-12-19 09:35:00,61.9,61.92,61.81,61.88,154100.0,45.5518,45.5665,45.4856,45.5371,154100.0
2011-12-19 09:40:00,61.89,61.94,61.82,61.87,16100.0,45.5445,45.5813,45.4929,45.5297,16100.0
2011-12-19 09:45:00,61.89,61.89,61.77,61.78,14900.0,45.5445,45.5445,45.4562,45.4635,14900.0
2011-12-19 09:50:00,61.81,61.81,61.7,61.72,10100.0,45.4856,45.4856,45.4046,45.4194,10100.0
2011-12-19 09:55:00,61.72,61.76,61.69,61.76,26400.0,45.4194,45.4488,45.3973,45.4488,26400.0
2011-12-19 10:00:00,61.76,61.77,61.62,61.67,148400.0,45.4488,45.4562,45.3458,45.3826,148400.0
2011-12-19 10:05:00,61.66,61.72,61.65,61.65,23500.0,45.3752,45.4194,45.3678,45.3678,23500.0
2011-12-19 10:10:00,61.64,61.71,61.63,61.7,28700.0,45.3605,45.412,45.3531,45.4046,28700.0
2011-12-19 10:15:00,61.7,61.74,61.65,61.67,43500.0,45.4046,45.4341,45.3678,45.3826,43500.0
2011-12-19 10:20:00,61.68,61.7,61.65,61.66,29600.0,45.3899,45.4046,45.3678,45.3752,29600.0
2011-12-19 10:25:00,61.66,61.68,61.64,61.65,30400.0,45.3752,45.3899,45.3605,45.3678,30400.0
2011-12-19 10:30:00,61.66,61.79,61.66,61.78,22900.0,45.3752,45.4709,45.3752,45.4635,22900.0
2011-12-19 10:35:00,61.78,61.79,61.75,61.76,22000.0,45.4635,45.4709,45.4414,45.4488,22000.0
2011-12-19 10:40:00,61.75,61.75,61.68,61.68,13500.0,45.4414,45.4414,45.3899,45.3899,13500.0
2011-12-19 10:45:00,61.69,61.69,61.5,61.51,83300.0,45.3973,45.3973,45.2575,45.2648,83300.0
2011-12-19 10:50:00,61.51,61.51,61.45,61.46,47300.0,45.2648,45.2648,45.2207,45.228,47300.0
2011-12-19 10:55:00,61.46,61.47,61.36,61.41,19500.0,45.228,45.2354,45.1544,45.1912,19500.0
2011-12-19 11:00:00,61.42,61.43,61.29,61.31,25100.0,45.1986,45.2059,45.1029,45.1176,25100.0
2011-12-19 11:05:00,61.3,61.3,61.16,61.19,60000.0,45.1103,45.1103,45.0073,45.0293,60000.0
2011-12-19 11:10:00,61.19,61.25,61.19,61.23,14800.0,45.0293,45.0735,45.0293,45.0588,14800.0
2011-12-19 11:15:00,61.23,61.28,61.2,61.27,18000.0,45.0588,45.0956,45.0367,45.0882,18000.0
2011-12-19 11:20:00,61.26,61.26,61.18,61.24,11300.0,45.0808,45.0808,45.022,45.0661,11300.0
2011-12-19 11:25:00,61.24,61.31,61.24,61.3,30100.0,45.0661,45.1176,45.0661,45.1103,30100.0
2011-12-19 11:30:00,61.3,61.3,61.22,61.27,26500.0,45.1103,45.1103,45.0514,45.0882,26500.0
2011-12-19 11:35:00,61.27,61.27,61.14,61.14,20600.0,45.0882,45.0882,44.9925,44.9925,20600.0
2011-12-19 11:40:00,61.14,61.14,61.06,61.09,22900.0,44.9925,44.9925,44.9337,44.9557,22900.0
2011-12-19 11:45:00,61.08,61.1,61.0,61.07,16100.0,44.9484,44.9631,44.8895,44.941,16100.0
2011-12-19 11:50:00,61.07,61.12,61.07,61.1,29500.0,44.941,44.9778,44.941,44.9631,29500.0
2011-12-19 11:55:00,61.1,61.12,61.06,61.06,22800.0,44.9631,44.9778,44.9337,44.9337,22800.0
2011-12-19 12:00:00,61.07,61.17,61.05,61.14,15700.0,44.941,45.0146,44.9263,44.9925,15700.0
2011-12-19 12:05:00,61.12,61.18,61.12,61.18,17500.0,44.9778,45.022,44.9778,45.022,17500.0
2011-12-19 12:10:00,61.19,61.19,61.14,61.14,52500.0,45.0293,45.0293,44.9925,44.9925,52500.0
2011-12-19 12:15:00,61.15,61.16,61.12,61.14,69400.0,44.9999,45.0073,44.9778,44.9925,69400.0
2011-12-19 12:20:00,61.13,61.18,61.12,61.17,46300.0,44.9852,45.022,44.9778,45.0146,46300.0
2011-12-19 12:25:00,61.17,61.21,61.16,61.19,23000.0,45.0146,45.0441,45.0073,45.0293,23000.0
2011-12-19 12:30:00,61.19,61.19,61.11,61.14,37400.0,45.0293,45.0293,44.9705,44.9925,37400.0
2011-12-19 12:35:00,61.13,61.14,61.09,61.11,42300.0,44.9852,44.9925,44.9557,44.9705,42300.0
2011-12-19 12:40:00,61.12,61.15,61.1,61.11,17100.0,44.9778,44.9999,44.9631,44.9705,17100.0
2011-12-19 12:45:00,61.12,61.15,61.11,61.13,15700.0,44.9778,44.9999,44.9705,44.9852,15700.0
2011-12-19 12:50:00,61.14,61.17,61.14,61.17,17900.0,44.9925,45.0146,44.9925,45.0146,17900.0
2011-12-19 12:55:00,61.17,61.23,61.16,61.22,18900.0,45.0146,45.0588,45.0073,45.0514,18900.0
2011-12-19 13:00:00,61.23,61.25,61.22,61.24,28900.0,45.0588,45.0735,45.0514,45.0661,28900.0
2011-12-19 13:05:00,61.23,61.24,61.22,61.24,36000.0,45.0588,45.0661,45.0514,45.0661,36000.0
2011-12-19 13:10:00,61.24,61.25,61.19,61.19,33500.0,45.0661,45.0735,45.0293,45.0293,33500.0
2011-12-19 13:15:00,61.19,61.2,61.13,61.13,17200.0,45.0293,45.0367,44.9852,44.9852,17200.0
2011-12-19 13:20:00,61.14,61.18,61.13,61.18,34000.0,44.9925,45.022,44.9852,45.022,34000.0
2011-12-19 13:25:00,61.19,61.19,61.15,61.16,17300.0,45.0293,45.0293,44.9999,45.0073,17300.0
2011-12-19 13:30:00,61.18,61.2,61.15,61.15,19300.0,45.022,45.0367,44.9999,44.9999,19300.0
2011-12-19 13:35:00,61.15,61.15,61.1,61.12,23200.0,44.9999,44.9999,44.9631,44.9778,23200.0
2011-12-19 13:40:00,61.12,61.16,61.11,61.15,21200.0,44.9778,45.0073,44.9705,44.9999,21200.0
2011-12-19 13:45:00,61.15,61.22,61.15,61.21,27600.0,44.9999,45.0514,44.9999,45.0441,27600.0
2011-12-19 13:50:00,61.22,61.34,61.22,61.33,22200.0,45.0514,45.1397,45.0514,45.1324,22200.0
2011-12-19 13:55:00,61.33,61.34,61.29,61.3,12300.0,45.1324,45.1397,45.1029,45.1103,12300.0
2011-12-19 14:00:00,61.3,61.31,61.23,61.25,36800.0,45.1103,45.1176,45.0588,45.0735,36800.0
2011-12-19 14:05:00,61.26,61.27,61.22,61.26,9300.0,45.0808,45.0882,45.0514,45.0808,9300.0
2011-12-19 14:10:00,61.25,61.25,61.21,61.23,10400.0,45.0735,45.0735,45.0441,45.0588,10400.0
2011-12-19 14:15:00,61.22,61.25,61.14,61.14,22900.0,45.0514,45.0735,44.9925,44.9925,22900.0
2011-12-19 14:20:00,61.15,61.19,61.12,61.13,29400.0,44.9999,45.0293,44.9778,44.9852,29400.0
2011-12-19 14:25:00,61.16,61.18,61.14,61.15,13700.0,45.0073,45.022,44.9925,44.9999,13700.0
2011-12-19 14:30:00,61.15,61.18,61.14,61.15,8000.0,44.9999,45.022,44.9925,44.9999,8000.0
2011-12-19 14:35:00,61.14,61.15,61.1,61.15,14000.0,44.9925,44.9999,44.9631,44.9999,14000.0
2011-12-19 14:40:00,61.15,61.19,61.14,61.18,14000.0,44.9999,45.0293,44.9925,45.022,14000.0
2011-12-19 14:45:00,61.18,61.18,61.13,61.13,12000.0,45.022,45.022,44.9852,44.9852,12000.0
2011-12-19 14:50:00,61.11,61.16,61.11,61.16,20300.0,44.9705,45.0073,44.9705,45.0073,20300.0
2011-12-19 14:55:00,61.14,61.22,61.13,61.21,14400.0,44.9925,45.0514,44.9852,45.0441,14400.0
2011-12-19 15:00:00,61.21,61.21,60.93,60.93,26600.0,45.0441,45.0441,44.838,44.838,26600.0
2011-12-19 15:05:00,60.93,61.0,60.83,60.86,30500.0,44.838,44.8895,44.7644,44.7865,30500.0
2011-12-19 15:10:00,60.87,60.89,60.8,60.81,30800.0,44.7938,44.8086,44.7423,44.7497,30800.0
2011-12-19 15:15:00,60.8,60.89,60.79,60.88,47100.0,44.7423,44.8086,44.735,44.8012,47100.0
2011-12-19 15:20:00,60.88,60.89,60.83,60.83,57600.0,44.8012,44.8086,44.7644,44.7644,57600.0
2011-12-19 15:25:00,60.82,60.85,60.74,60.76,41700.0,44.7571,44.7791,44.6982,44.7129,41700.0
2011-12-19 15:30:00,60.75,60.79,60.71,60.77,37100.0,44.7055,44.735,44.6761,44.7203,37100.0
2011-12-19 15:35:00,60.76,60.84,60.72,60.82,128700.0,44.7129,44.7718,44.6835,44.7571,128700.0
2011-12-19 15:40:00,60.82,60.82,60.71,60.76,63200.0,44.7571,44.7571,44.6761,44.7129,63200.0
2011-12-19 15:45:00,60.75,60.81,60.72,60.72,65100.0,44.7055,44.7497,44.6835,44.6835,65100.0
2011-12-19 15:50:00,60.72,60.76,60.67,60.71,60100.0,44.6835,44.7129,44.6467,44.6761,60100.0
2011-12-19 15:55:00,60.72,60.84,60.72,60.83,71500.0,44.6835,44.7718,44.6835,44.7644,71500.0
2011-12-20 09:30:00,61.77,61.93,61.74,61.9,90700.0,45.4562,45.5739,45.4341,45.5518,90700.0
2011-12-20 09:35:00,61.9,62.12,61.87,62.06,61700.0,45.5518,45.7137,45.5297,45.6696,61700.0
2011-12-20 09:40:00,62.06,62.25,62.06,62.18,51100.0,45.6696,45.8094,45.6696,45.7579,51100.0
2011-12-20 09:45:00,62.19,62.21,62.08,62.08,40800.0,45.7652,45.7799,45.6843,45.6843,40800.0
2011-12-20 09:50:00,62.08,62.12,62.06,62.09,27400.0,45.6843,45.7137,45.6696,45.6916,27400.0
2011-12-20 09:55:00,62.07,62.16,62.05,62.16,35400.0,45.6769,45.7432,45.6622,45.7432,35400.0
2011-12-20 10:00:00,62.16,62.18,62.12,62.13,23800.0,45.7432,45.7579,45.7137,45.7211,23800.0
2011-12-20 10:05:00,62.14,62.17,62.1,62.12,23000.0,45.7284,45.7505,45.699,45.7137,23000.0
2011-12-20 10:10:00,62.12,62.17,62.1,62.17,30000.0,45.7137,45.7505,45.699,45.7505,30000.0
2011-12-20 10:15:00,62.19,62.21,62.15,62.15,28200.0,45.7652,45.7799,45.7358,45.7358,28200.0
2011-12-20 10:20:00,62.16,62.18,62.14,62.17,28100.0,45.7432,45.7579,45.7284,45.7505,28100.0
2011-12-20 10:25:00,62.17,62.34,62.17,62.33,43200.0,45.7505,45.8756,45.7505,45.8683,43200.0
2011-12-20 10:30:00,62.34,62.38,62.32,62.33,19800.0,45.8756,45.905,45.8609,45.8683,19800.0
2011-12-20 10:35:00,62.35,62.36,62.32,62.32,24700.0,45.883,45.8903,45.8609,45.8609,24700.0
2011-12-20 10:40:00,62.33,62.36,62.31,62.34,17900.0,45.8683,45.8903,45.8535,45.8756,17900.0
2011-12-20 10:45:00,62.34,62.37,62.33,62.34,13900.0,45.8756,45.8977,45.8683,45.8756,13900.0
2011-12-20 10:50:00,62.35,62.4,62.35,62.36,19400.0,45.883,45.9198,45.883,45.8903,19400.0
2011-12-20 10:55:00,62.36,62.42,62.35,62.37,28500.0,45.8903,45.9345,45.883,45.8977,28500.0
2011-12-20 11:00:00,62.38,62.44,62.38,62.43,22900.0,45.905,45.9492,45.905,45.9418,22900.0
2011-12-20 11:05:00,62.44,62.51,62.44,62.44,191900.0,45.9492,46.0007,45.9492,45.9492,191900.0
2011-12-20 11:10:00,62.44,62.49,62.43,62.47,36600.0,45.9492,45.986,45.9418,45.9713,36600.0
2011-12-20 11:15:00,62.46,62.51,62.45,62.49,22500.0,45.9639,46.0007,45.9566,45.986,22500.0
2011-12-20 11:20:00,62.49,62.51,62.42,62.44,37900.0,45.986,46.0007,45.9345,45.9492,37900.0
2011-12-20 11:25:00,62.44,62.46,62.38,62.4,100000.0,45.9492,45.9639,45.905,45.9198,100000.0
2011-12-20 11:30:00,62.41,62.44,62.39,62.4,41400.0,45.9271,45.9492,45.9124,45.9198,41400.0
2011-12-20 11:35:00,62.4,62.42,62.33,62.35,31700.0,45.9198,45.9345,45.8683,45.883,31700.0
2011-12-20 11:40:00,62.35,62.36,62.3,62.32,26100.0,45.883,45.8903,45.8462,45.8609,26100.0
2011-12-20 11:45:00,62.32,62.42,62.31,62.41,20000.0,45.8609,45.9345,45.8535,45.9271,20000.0
2011-12-20 11:50:00,62.41,62.47,62.33,62.38,39900.0,45.9271,45.9713,45.8683,45.905,39900.0
2011-12-20 11:55:00,62.38,62.39,62.36,62.37,10400.0,45.905,45.9124,45.8903,45.8977,10400.0
2011-12-20 12:00:00,62.36,62.37,62.3,62.31,25500.0,45.8903,45.8977,45.8462,45.8535,25500.0
2011-12-20 12:05:00,62.31,62.33,62.31,62.32,16100.0,45.8535,45.8683,45.8535,45.8609,16100.0
2011-12-20 12:10:00,62.32,62.35,62.31,62.33,18300.0,45.8609,45.883,45.8535,45.8683,18300.0
2011-12-20 12:15:00,62.34,62.38,62.33,62.35,18300.0,45.8756,45.905,45.8683,45.883,18300.0
2011-12-20 12:20:00,62.34,62.4,62.34,62.38,27200.0,45.8756,45.9198,45.8756,45.905,27200.0
2011-12-20 12:25:00,62.38,62.41,62.37,62.38,15900.0,45.905,45.9271,45.8977,45.905,15900.0
2011-12-20 12:30:00,62.39,62.4,62.36,62.39,18000.0,45.9124,45.9198,45.8903,45.9124,18000.0
2011-12-20 12:35:00,62.39,62.39,62.36,62.37,20700.0,45.9124,45.9124,45.8903,45.8977,20700.0
2011-12-20 12:40:00,62.37,62.4,62.37,62.39,18900.0,45.8977,45.9198,45.8977,45.9124,18900.0
2011-12-20 12:45:00,62.39,62.4,62.37,62.39,28100.0,45.9124,45.9198,45.8977,45.9124,28100.0
2011-12-20 12:50:00,62.39,62.45,62.39,62.45,31600.0,45.9124,45.9566,45.9124,45.9566,31600.0
2011-12-20 12:55:00,62.43,62.44,62.41,62.43,18200.0,45.9418,45.9492,45.9271,45.9418,18200.0
2011-12-20 13:00:00,62.44,62.55,62.44,62.52,34400.0,45.9492,46.0301,45.9492,46.0081,34400.0
2011-12-20 13:05:00,62.51,62.6,62.5,62.59,19900.0,46.0007,46.0669,45.9934,46.0596,19900.0
2011-12-20 13:10:00,62.59,62.61,62.54,62.54,25200.0,46.0596,46.0743,46.0228,46.0228,25200.0
2011-12-20 13:15:00,62.55,62.55,62.52,62.52,16000.0,46.0301,46.0301,46.0081,46.0081,16000.0
2011-12-20 13:20:00,62.52,62.56,62.51,62.54,18800.0,46.0081,46.0375,46.0007,46.0228,18800.0
2011-12-20 13:25:00,62.54,62.58,62.52,62.53,19000.0,46.0228,46.0522,46.0081,46.0154,19000.0
2011-12-20 13:30:00,62.53,62.54,62.51,62.53,24200.0,46.0154,46.0228,46.0007,46.0154,24200.0
2011-12-20 13:35:00,62.53,62.55,62.52,62.52,28800.0,46.0154,46.0301,46.0081,46.0081,28800.0
2011-12-20 13:40:00,62.52,62.54,62.52,62.54,42400.0,46.0081,46.0228,46.0081,46.0228,42400.0
2011-12-20 13:45:00,62.54,62.54,62.51,62.54,56000.0,46.0228,46.0228,46.0007,46.0228,56000.0
2011-12-20 13:50:00,62.54,62.55,62.52,62.52,36300.0,46.0228,46.0301,46.0081,46.0081,36300.0
2011-12-20 13:55:00,62.52,62.54,62.52,62.53,27800.0,46.0081,46.0228,46.0081,46.0154,27800.0
2011-12-20 14:00:00,62.53,62.54,62.46,62.46,31700.0,46.0154,46.0228,45.9639,45.9639,31700.0
2011-12-20 14:05:00,62.46,62.5,62.45,62.49,32800.0,45.9639,45.9934,45.9566,45.986,32800.0
2011-12-20 14:10:00,62.49,62.5,62.47,62.48,20200.0,45.986,45.9934,45.9713,45.9786,20200.0
2011-12-20 14:15:00,62.48,62.52,62.48,62.52,18100.0,45.9786,46.0081,45.9786,46.0081,18100.0
2011-12-20 14:20:00,62.51,62.55,62.5,62.54,84600.0,46.0007,46.0301,45.9934,46.0228,84600.0
2011-12-20 14:25:00,62.53,62.56,62.53,62.55,15800.0,46.0154,46.0375,46.0154,46.0301,15800.0
2011-12-20 14:30:00,62.56,62.61,62.56,62.6,75400.0,46.0375,46.0743,46.0375,46.0669,75400.0
2011-12-20 14:35:00,62.61,62.63,62.6,62.61,20500.0,46.0743,46.089,46.0669,46.0743,20500.0
2011-12-20 14:40:00,62.61,62.75,62.61,62.75,42800.0,46.0743,46.1773,46.0743,46.1773,42800.0
2011-12-20 14:45:00,62.75,62.75,62.64,62.66,36300.0,46.1773,46.1773,46.0964,46.1111,36300.0
2011-12-20 14:50:00,62.67,62.7,62.67,62.69,44800.0,46.1185,46.1405,46.1185,46.1332,44800.0
2011-12-20 14:55:00,62.67,62.68,62.66,62.67,27500.0,46.1185,46.1258,46.1111,46.1185,27500.0
2011-12-20 15:00:00,62.67,62.69,62.66,62.68,32600.0,46.1185,46.1332,46.1111,46.1258,32600.0
2011-12-20 15:05:00,62.67,62.73,62.65,62.71,57900.0,46.1185,46.1626,46.1037,46.1479,57900.0
2011-12-20 15:10:00,62.71,62.73,62.69,62.72,18600.0,46.1479,46.1626,46.1332,46.1553,18600.0
2011-12-20 15:15:00,62.72,62.76,62.69,62.69,69400.0,46.1553,46.1847,46.1332,46.1332,69400.0
2011-12-20 15:20:00,62.69,62.7,62.65,62.67,55600.0,46.1332,46.1405,46.1037,46.1185,55600.0
2011-12-20 15:25:00,62.67,62.72,62.65,62.7,140400.0,46.1185,46.1553,46.1037,46.1405,140400.0
2011-12-20 15:30:00,62.7,62.71,62.61,62.63,77200.0,46.1405,46.1479,46.0743,46.089,77200.0
2011-12-20 15:35:00,62.62,62.71,62.59,62.69,102800.0,46.0817,46.1479,46.0596,46.1332,102800.0
2011-12-20 15:40:00,62.7,62.78,62.67,62.72,80100.0,46.1405,46.1994,46.1185,46.1553,80100.0
2011-12-20 15:45:00,62.72,62.76,62.7,62.7,62500.0,46.1553,46.1847,46.1405,46.1405,62500.0
2011-12-20 15:50:00,62.7,62.72,62.68,62.7,151200.0,46.1405,46.1553,46.1258,46.1405,151200.0
2011-12-20 15:55:00,62.69,62.73,62.62,62.65,130500.0,46.1332,46.1626,46.0817,46.1037,130500.0
2011-12-21 09:30:00,62.7,62.86,62.61,62.64,30400.0,46.1405,46.2583,46.0743,46.0964,30400.0
2011-12-21 09:35:00,62.64,62.65,62.59,62.63,23500.0,46.0964,46.1037,46.0596,46.089,23500.0
2011-12-21 09:40:00,62.63,62.64,62.53,62.57,64500.0,46.089,46.0964,46.0154,46.0449,64500.0
2011-12-21 09:45:00,62.58,62.66,62.56,62.61,27200.0,46.0522,46.1111,46.0375,46.0743,27200.0
2011-12-21 09:50:00,62.6,62.66,62.58,62.59,25600.0,46.0669,46.1111,46.0522,46.0596,25600.0
2011-12-21 09:55:00,62.58,62.59,62.49,62.54,33500.0,46.0522,46.0596,45.986,46.0228,33500.0
2011-12-21 10:00:00,62.52,62.59,62.44,62.57,36200.0,46.0081,46.0596,45.9492,46.0449,36200.0
2011-12-21 10:05:00,62.56,62.62,62.55,62.58,11700.0,46.0375,46.0817,46.0301,46.0522,11700.0
2011-12-21 10:10:00,62.59,62.73,62.59,62.72,16800.0,46.0596,46.1626,46.0596,46.1553,16800.0
2011-12-21 10:15:00,62.72,62.75,62.69,62.72,11000.0,46.1553,46.1773,46.1332,46.1553,11000.0
2011-12-21 10:20:00,62.72,62.82,62.71,62.76,12500.0,46.1553,46.2288,46.1479,46.1847,12500.0
2011-12-21 10:25:00,62.74,62.75,62.66,62.68,16300.0,46.17,46.1773,46.1111,46.1258,16300.0
2011-12-21 10:30:00,62.66,62.81,62.66,62.79,19800.0,46.1111,46.2215,46.1111,46.2068,19800.0
2011-12-21 10:35:00,62.77,62.79,62.72,62.76,8300.0,46.192,46.2068,46.1553,46.1847,8300.0
2011-12-21 10:40:00,62.77,62.79,62.64,62.67,22000.0,46.192,46.2068,46.0964,46.1185,22000.0
2011-12-21 10:45:00,62.67,62.75,62.67,62.74,9600.0,46.1185,46.1773,46.1185,46.17,9600.0
2011-12-21 10:50:00,62.72,62.72,62.63,62.67,14300.0,46.1553,46.1553,46.089,46.1185,14300.0
2011-12-21 10:55:00,62.67,62.67,62.58,62.6,14600.0,46.1185,46.1185,46.0522,46.0669,14600.0
2011-12-21 11:00:00,62.61,62.62,62.56,62.56,16400.0,46.0743,46.0817,46.0375,46.0375,16400.0
2011-12-21 11:05:00,62.56,62.59,62.51,62.57,20900.0,46.0375,46.0596,46.0007,46.0449,20900.0
2011-12-21 11:10:00,62.56,62.58,62.52,62.52,22000.0,46.0375,46.0522,46.0081,46.0081,22000.0
2011-12-21 11:15:00,62.52,62.52,62.45,62.49,14200.0,46.0081,46.0081,45.9566,45.986,14200.0
2011-12-21 11:20:00,62.47,62.53,62.47,62.5,35500.0,45.9713,46.0154,45.9713,45.9934,35500.0
2011-12-21 11:25:00,62.49,62.56,62.47,62.54,75100.0,45.986,46.0375,45.9713,46.0228,75100.0
2011-12-21 11:30:00,62.53,62.58,62.52,62.56,34200.0,46.0154,46.0522,46.0081,46.0375,34200.0
2011-12-21 11:35:00,62.57,62.59,62.55,62.56,41200.0,46.0449,46.0596,46.0301,46.0375,41200.0
2011-12-21 11:40:00,62.55,62.56,62.49,62.55,43700.0,46.0301,46.0375,45.986,46.0301,43700.0
2011-12-21 11:45:00,62.55,62.6,62.55,62.6,35900.0,46.0301,46.0669,46.0301,46.0669,35900.0
2011-12-21 11:50:00,62.6,62.61,62.56,62.56,23100.0,46.0669,46.0743,46.0375,46.0375,23100.0
2011-12-21 11:55:00,62.56,62.58,62.5,62.58,20900.0,46.0375,46.0522,45.9934,46.0522,20900.0
2011-12-21 12:00:00,62.58,62.62,62.55,62.6,30500.0,46.0522,46.0817,46.0301,46.0669,30500.0
2011-12-21 12:05:00,62.59,62.61,62.43,62.47,24200.0,46.0596,46.0743,45.9418,45.9713,24200.0
2011-12-21 12:10:00,62.47,62.51,62.46,62.49,15000.0,45.9713,46.0007,45.9639,45.986,15000.0
2011-12-21 12:15:00,62.48,62.56,62.48,62.54,12600.0,45.9786,46.0375,45.9786,46.0228,12600.0
2011-12-21 12:20:00,62.55,62.55,62.45,62.45,12000.0,46.0301,46.0301,45.9566,45.9566,12000.0
2011-12-21 12:25:00,62.45,62.47,62.36,62.42,25300.0,45.9566,45.9713,45.8903,45.9345,25300.0
2011-12-21 12:30:00,62.42,62.45,62.42,62.44,15900.0,45.9345,45.9566,45.9345,45.9492,15900.0
2011-12-21 12:35:00,62.44,62.58,62.42,62.56,14700.0,45.9492,46.0522,45.9345,46.0375,14700.0
2011-12-21 12:40:00,62.56,62.58,62.54,62.56,9600.0,46.0375,46.0522,46.0228,46.0375,9600.0
2011-12-21 12:45:00,62.55,62.62,62.54,62.62,14400.0,46.0301,46.0817,46.0228,46.0817,14400.0
2011-12-21 12:50:00,62.62,62.62,62.58,62.59,15000.0,46.0817,46.0817,46.0522,46.0596,15000.0
2011-12-21 12:55:00,62.59,62.69,62.59,62.66,16100.0,46.0596,46.1332,46.0596,46.1111,16100.0
2011-12-21 13:00:00,62.66,62.77,62.65,62.71,86600.0,46.1111,46.192,46.1037,46.1479,86600.0
2011-12-21 13:05:00,62.73,62.76,62.69,62.72,14700.0,46.1626,46.1847,46.1332,46.1553,14700.0
2011-12-21 13:10:00,62.71,62.71,62.67,62.67,9000.0,46.1479,46.1479,46.1185,46.1185,9000.0
2011-12-21 13:15:00,62.68,62.69,62.64,62.66,11800.0,46.1258,46.1332,46.0964,46.1111,11800.0
2011-12-21 13:20:00,62.67,62.7,62.65,62.69,20600.0,46.1185,46.1405,46.1037,46.1332,20600.0
2011-12-21 13:25:00,62.7,62.72,62.66,62.68,16700.0,46.1405,46.1553,46.1111,46.1258,16700.0
2011-12-21 13:30:00,62.69,62.69,62.65,62.66,18800.0,46.1332,46.1332,46.1037,46.1111,18800.0
2011-12-21 13:35:00,62.66,62.74,62.66,62.71,38800.0,46.1111,46.17,46.1111,46.1479,38800.0
2011-12-21 13:40:00,62.72,62.72,62.59,62.61,29200.0,46.1553,46.1553,46.0596,46.0743,29200.0
2011-12-21 13:45:00,62.62,62.67,62.61,62.67,15300.0,46.0817,46.1185,46.0743,46.1185,15300.0
2011-12-21 13:50:00,62.67,62.81,62.66,62.78,53000.0,46.1185,46.2215,46.1111,46.1994,53000.0
2011-12-21 13:55:00,62.78,62.82,62.78,62.81,25400.0,46.1994,46.2288,46.1994,46.2215,25400.0
2011-12-21 14:00:00,62.8,62.89,62.78,62.85,21400.0,46.2141,46.2804,46.1994,46.2509,21400.0
2011-12-21 14:05:00,62.86,62.87,62.83,62.84,21000.0,46.2583,46.2656,46.2362,46.2436,21000.0
2011-12-21 14:10:00,62.84,62.85,62.8,62.81,62100.0,46.2436,46.2509,46.2141,46.2215,62100.0
2011-12-21 14:15:00,62.83,62.85,62.78,62.8,18300.0,46.2362,46.2509,46.1994,46.2141,18300.0
2011-12-21 14:20:00,62.81,62.83,62.79,62.8,21700.0,46.2215,46.2362,46.2068,46.2141,21700.0
2011-12-21 14:25:00,62.8,62.85,62.8,62.81,27700.0,46.2141,46.2509,46.2141,46.2215,27700.0
2011-12-21 14:30:00,62.82,62.86,62.75,62.75,44300.0,46.2288,46.2583,46.1773,46.1773,44300.0
2011-12-21 14:35:00,62.76,62.9,62.76,62.85,52800.0,46.1847,46.2877,46.1847,46.2509,52800.0
2011-12-21 14:40:00,62.86,62.93,62.86,62.87,45800.0,46.2583,46.3098,46.2583,46.2656,45800.0
2011-12-21 14:45:00,62.87,62.97,62.85,62.94,41800.0,46.2656,46.3392,46.2509,46.3171,41800.0
2011-12-21 14:50:00,62.94,62.96,62.93,62.94,25200.0,46.3171,46.3319,46.3098,46.3171,25200.0
2011-12-21 14:55:00,62.94,62.97,62.9,62.91,46500.0,46.3171,46.3392,46.2877,46.2951,46500.0
2011-12-21 15:00:00,62.91,62.94,62.86,62.93,30900.0,46.2951,46.3171,46.2583,46.3098,30900.0
2011-12-21 15:05:00,62.93,62.98,62.93,62.98,38900.0,46.3098,46.3466,46.3098,46.3466,38900.0
2011-12-21 15:10:00,62.98,63.05,62.97,63.03,38900.0,46.3466,46.3981,46.3392,46.3834,38900.0
2011-12-21 15:15:00,63.03,63.1,63.02,63.07,27100.0,46.3834,46.4349,46.376,46.4128,27100.0
2011-12-21 15:20:00,63.06,63.09,63.02,63.04,48200.0,46.4055,46.4275,46.376,46.3907,48200.0
2011-12-21 15:25:00,63.04,63.08,63.03,63.03,59300.0,46.3907,46.4202,46.3834,46.3834,59300.0
2011-12-21 15:30:00,63.04,63.2,63.04,63.13,42600.0,46.3907,46.5085,46.3907,46.457,42600.0
2011-12-21 15:35:00,63.12,63.21,63.12,63.18,55300.0,46.4496,46.5158,46.4496,46.4938,55300.0
2011-12-21 15:40:00,63.17,63.19,63.11,63.15,41800.0,46.4864,46.5011,46.4422,46.4717,41800.0
2011-12-21 15:45:00,63.15,63.16,63.02,63.06,51300.0,46.4717,46.479,46.376,46.4055,51300.0
2011-12-21 15:50:00,63.07,63.08,62.95,63.05,49300.0,46.4128,46.4202,46.3245,46.3981,49300.0
2011-12-21 15:55:00,63.05,63.13,63.05,63.12,62700.0,46.3981,46.457,46.3981,46.4496,62700.0
2011-12-22 09:30:00,62.96,63.0,62.81,62.85,67400.0,46.6565,46.6861,46.5453,46.575,67400.0
2011-12-22 09:35:00,62.85,63.0,62.85,62.98,24000.0,46.575,46.6861,46.575,46.6713,24000.0
2011-12-22 09:40:00,63.0,63.07,62.95,63.04,22000.0,46.6861,46.738,46.6491,46.7158,22000.0
2011-12-22 09:45:00,63.06,63.09,63.04,63.09,27900.0,46.7306,46.7528,46.7158,46.7528,27900.0
2011-12-22 09:50:00,63.08,63.15,63.05,63.14,29600.0,46.7454,46.7973,46.7232,46.7899,29600.0
2011-12-22 09:55:00,63.14,63.19,63.1,63.17,16800.0,46.7899,46.8269,46.7602,46.8121,16800.0
2011-12-22 10:00:00,63.19,63.25,63.12,63.12,22900.0,46.8269,46.8714,46.7751,46.7751,22900.0
2011-12-22 10:05:00,63.11,63.15,63.08,63.08,19100.0,46.7677,46.7973,46.7454,46.7454,19100.0
2011-12-22 10:10:00,63.08,63.16,63.08,63.15,18200.0,46.7454,46.8047,46.7454,46.7973,18200.0
2011-12-22 10:15:00,63.16,63.2,63.16,63.17,14100.0,46.8047,46.8344,46.8047,46.8121,14100.0
2011-12-22 10:20:00,63.16,63.21,63.13,63.15,12800.0,46.8047,46.8418,46.7825,46.7973,12800.0
2011-12-22 10:25:00,63.17,63.25,63.17,63.22,9000.0,46.8121,46.8714,46.8121,46.8492,9000.0
2011-12-22 10:30:00,63.21,63.23,63.17,63.17,36700.0,46.8418,46.8566,46.8121,46.8121,36700.0
2011-12-22 10:35:00,63.15,63.15,63.1,63.15,20600.0,46.7973,46.7973,46.7602,46.7973,20600.0
2011-12-22 10:40:00,63.15,63.17,63.14,63.16,11800.0,46.7973,46.8121,46.7899,46.8047,11800.0
2011-12-22 10:45:00,63.17,63.18,63.04,63.07,37000.0,46.8121,46.8195,46.7158,46.738,37000.0
2011-12-22 10:50:00,63.08,63.1,63.07,63.09,11600.0,46.7454,46.7602,46.738,46.7528,11600.0
2011-12-22 10:55:00,63.09,63.2,63.07,63.16,21700.0,46.7528,46.8344,46.738,46.8047,21700.0
2011-12-22 11:00:00,63.14,63.22,63.14,63.14,17600.0,46.7899,46.8492,46.7899,46.7899,17600.0
2011-12-22 11:05:00,63.14,63.16,63.1,63.13,19200.0,46.7899,46.8047,46.7602,46.7825,19200.0
2011-12-22 11:10:00,63.12,63.15,63.1,63.11,12300.0,46.7751,46.7973,46.7602,46.7677,12300.0
2011-12-22 11:15:00,63.12,63.17,63.11,63.13,15100.0,46.7751,46.8121,46.7677,46.7825,15100.0
2011-12-22 11:20:00,63.14,63.15,63.09,63.12,16300.0,46.7899,46.7973,46.7528,46.7751,16300.0
2011-12-22 11:25:00,63.13,63.16,63.08,63.12,10800.0,46.7825,46.8047,46.7454,46.7751,10800.0
2011-12-22 11:30:00,63.14,63.14,63.07,63.07,19800.0,46.7899,46.7899,46.738,46.738,19800.0
2011-12-22 11:35:00,63.07,63.14,63.06,63.14,11600.0,46.738,46.7899,46.7306,46.7899,11600.0
2011-12-22 11:40:00,63.13,63.18,63.13,63.17,11100.0,46.7825,46.8195,46.7825,46.8121,11100.0
2011-12-22 11:45:00,63.17,63.2,63.13,63.19,19900.0,46.8121,46.8344,46.7825,46.8269,19900.0
2011-12-22 11:50:00,63.17,63.2,63.16,63.19,11700.0,46.8121,46.8344,46.8047,46.8269,11700.0
2011-12-22 11:55:00,63.17,63.19,63.15,63.19,5700.0,46.8121,46.8269,46.7973,46.8269,5700.0
2011-12-22 12:00:00,63.2,63.21,63.18,63.21,17200.0,46.8344,46.8418,46.8195,46.8418,17200.0
2011-12-22 12:05:00,63.21,63.21,63.18,63.21,9800.0,46.8418,46.8418,46.8195,46.8418,9800.0
2011-12-22 12:10:00,63.22,63.23,63.2,63.23,11400.0,46.8492,46.8566,46.8344,46.8566,11400.0
2011-12-22 12:15:00,63.23,63.28,63.23,63.26,30600.0,46.8566,46.8936,46.8566,46.8788,30600.0
2011-12-22 12:20:00,63.27,63.32,63.26,63.3,17500.0,46.8862,46.9233,46.8788,46.9085,17500.0
2011-12-22 12:25:00,63.31,63.39,63.3,63.38,15600.0,46.9159,46.9752,46.9085,46.9677,15600.0
2011-12-22 12:30:00,63.39,63.39,63.34,63.36,11000.0,46.9752,46.9752,46.9381,46.9529,11000.0
2011-12-22 12:35:00,63.35,63.39,63.35,63.38,14000.0,46.9455,46.9752,46.9455,46.9677,14000.0
2011-12-22 12:40:00,63.39,63.4,63.38,63.38,4400.0,46.9752,46.9826,46.9677,46.9677,4400.0
2011-12-22 12:45:00,63.36,63.37,63.33,63.34,24400.0,46.9529,46.9603,46.9307,46.9381,24400.0
2011-12-22 12:50:00,63.34,63.36,63.33,63.35,13900.0,46.9381,46.9529,46.9307,46.9455,13900.0
2011-12-22 12:55:00,63.35,63.37,63.34,63.37,6200.0,46.9455,46.9603,46.9381,46.9603,6200.0
2011-12-22 13:00:00,63.37,63.38,63.34,63.34,22600.0,46.9603,46.9677,46.9381,46.9381,22600.0
2011-12-22 13:05:00,63.35,63.36,63.32,63.35,20200.0,46.9455,46.9529,46.9233,46.9455,20200.0
2011-12-22 13:10:00,63.36,63.38,63.36,63.37,21700.0,46.9529,46.9677,46.9529,46.9603,21700.0
2011-12-22 13:15:00,63.38,63.39,63.37,63.38,6300.0,46.9677,46.9752,46.9603,46.9677,6300.0
2011-12-22 13:20:00,63.38,63.38,63.35,63.38,12100.0,46.9677,46.9677,46.9455,46.9677,12100.0
2011-12-22 13:25:00,63.37,63.43,63.37,63.43,14400.0,46.9603,47.0048,46.9603,47.0048,14400.0
2011-12-22 13:30:00,63.43,63.46,63.42,63.46,17000.0,47.0048,47.027,46.9974,47.027,17000.0
2011-12-22 13:35:00,63.46,63.46,63.41,63.42,10100.0,47.027,47.027,46.99,46.9974,10100.0
2011-12-22 13:40:00,63.42,63.43,63.41,63.42,27500.0,46.9974,47.0048,46.99,46.9974,27500.0
2011-12-22 13:45:00,63.43,63.45,63.42,63.44,34800.0,47.0048,47.0196,46.9974,47.0122,34800.0
2011-12-22 13:50:00,63.44,63.47,63.44,63.45,27700.0,47.0122,47.0344,47.0122,47.0196,27700.0
2011-12-22 13:55:00,63.45,63.46,63.37,63.37,18100.0,47.0196,47.027,46.9603,46.9603,18100.0
2011-12-22 14:00:00,63.37,63.38,63.34,63.35,11000.0,46.9603,46.9677,46.9381,46.9455,11000.0
2011-12-22 14:05:00,63.36,63.38,63.34,63.38,19600.0,46.9529,46.9677,46.9381,46.9677,19600.0
2011-12-22 14:10:00,63.38,63.4,63.37,63.4,24000.0,46.9677,46.9826,46.9603,46.9826,24000.0
2011-12-22 14:15:00,63.39,63.4,63.37,63.38,21700.0,46.9752,46.9826,46.9603,46.9677,21700.0
2011-12-22 14:20:00,63.38,63.39,63.38,63.39,9100.0,46.9677,46.9752,46.9677,46.9752,9100.0
2011-12-22 14:25:00,63.39,63.43,63.39,63.42,19200.0,46.9752,47.0048,46.9752,46.9974,19200.0
2011-12-22 14:30:00,63.42,63.43,63.4,63.43,14100.0,46.9974,47.0048,46.9826,47.0048,14100.0
2011-12-22 14:35:00,63.44,63.45,63.43,63.43,6700.0,47.0122,47.0196,47.0048,47.0048,6700.0
2011-12-22 14:40:00,63.43,63.45,63.41,63.43,29200.0,47.0048,47.0196,46.99,47.0048,29200.0
2011-12-22 14:45:00,63.43,63.45,63.38,63.39,19700.0,47.0048,47.0196,46.9677,46.9752,19700.0
2011-12-22 14:50:00,63.37,63.41,63.35,63.39,13200.0,46.9603,46.99,46.9455,46.9752,13200.0
2011-12-22 14:55:00,63.38,63.4,63.3,63.31,14800.0,46.9677,46.9826,46.9085,46.9159,14800.0
2011-12-22 15:00:00,63.32,63.34,63.29,63.34,11700.0,46.9233,46.9381,46.901,46.9381,11700.0
2011-12-22 15:05:00,63.34,63.38,63.33,63.35,15700.0,46.9381,46.9677,46.9307,46.9455,15700.0
2011-12-22 15:10:00,63.35,63.39,63.33,63.36,53600.0,46.9455,46.9752,46.9307,46.9529,53600.0
2011-12-22 15:15:00,63.36,63.38,63.33,63.38,36800.0,46.9529,46.9677,46.9307,46.9677,36800.0
2011-12-22 15:20:00,63.37,63.45,63.37,63.42,37100.0,46.9603,47.0196,46.9603,46.9974,37100.0
2011-12-22 15:25:00,63.42,63.47,63.42,63.44,34800.0,46.9974,47.0344,46.9974,47.0122,34800.0
2011-12-22 15:30:00,63.44,63.46,63.39,63.4,27000.0,47.0122,47.027,46.9752,46.9826,27000.0
2011-12-22 15:35:00,63.39,63.47,63.38,63.42,33000.0,46.9752,47.0344,46.9677,46.9974,33000.0
2011-12-22 15:40:00,63.41,63.42,63.35,63.35,31400.0,46.99,46.9974,46.9455,46.9455,31400.0
2011-12-22 15:45:00,63.34,63.36,63.31,63.34,60400.0,46.9381,46.9529,46.9159,46.9381,60400.0
2011-12-22 15:50:00,63.34,63.41,63.34,63.39,34600.0,46.9381,46.99,46.9381,46.9752,34600.0
2011-12-22 15:55:00,63.38,63.4,63.3,63.4,58000.0,46.9677,46.9826,46.9085,46.9826,58000.0
2011-12-23 09:30:00,63.65,63.69,63.57,63.6,113600.0,47.1678,47.1975,47.1085,47.1308,113600.0
2011-12-23 09:35:00,63.6,63.64,63.54,63.55,387900.0,47.1308,47.1604,47.0863,47.0937,387900.0
2011-12-23 09:40:00,63.55,63.57,63.51,63.52,42400.0,47.0937,47.1085,47.0641,47.0715,42400.0
2011-12-23 09:45:00,63.51,63.54,63.49,63.54,29100.0,47.0641,47.0863,47.0493,47.0863,29100.0
2011-12-23 09:50:00,63.54,63.63,63.54,63.6,34000.0,47.0863,47.153,47.0863,47.1308,34000.0
2011-12-23 09:55:00,63.61,63.64,63.6,63.6,15200.0,47.1382,47.1604,47.1308,47.1308,15200.0
2011-12-23 10:00:00,63.62,63.63,63.55,63.58,37800.0,47.1456,47.153,47.0937,47.116,37800.0
2011-12-23 10:05:00,63.59,63.7,63.59,63.65,54100.0,47.1234,47.2049,47.1234,47.1678,54100.0
2011-12-23 10:10:00,63.64,63.69,63.62,63.66,90200.0,47.1604,47.1975,47.1456,47.1752,90200.0
2011-12-23 10:15:00,63.67,63.68,63.6,63.61,53200.0,47.1826,47.1901,47.1308,47.1382,53200.0
2011-12-23 10:20:00,63.62,63.67,63.62,63.65,29600.0,47.1456,47.1826,47.1456,47.1678,29600.0
2011-12-23 10:25:00,63.64,63.65,63.63,63.65,21100.0,47.1604,47.1678,47.153,47.1678,21100.0
2011-12-23 10:30:00,63.65,63.69,63.64,63.67,15300.0,47.1678,47.1975,47.1604,47.1826,15300.0
2011-12-23 10:35:00,63.67,63.67,63.64,63.67,24500.0,47.1826,47.1826,47.1604,47.1826,24500.0
2011-12-23 10:40:00,63.68,63.69,63.62,63.64,70700.0,47.1901,47.1975,47.1456,47.1604,70700.0
2011-12-23 10:45:00,63.65,63.65,63.62,63.63,9900.0,47.1678,47.1678,47.1456,47.153,9900.0
2011-12-23 10:50:00,63.64,63.65,63.62,63.64,8300.0,47.1604,47.1678,47.1456,47.1604,8300.0
2011-12-23 10:55:00,63.64,63.67,63.63,63.66,9600.0,47.1604,47.1826,47.153,47.1752,9600.0
2011-12-23 11:00:00,63.67,63.69,63.65,63.68,13200.0,47.1826,47.1975,47.1678,47.1901,13200.0
2011-12-23 11:05:00,63.68,63.68,63.66,63.67,7200.0,47.1901,47.1901,47.1752,47.1826,7200.0
2011-12-23 11:10:00,63.67,63.72,63.66,63.72,7300.0,47.1826,47.2197,47.1752,47.2197,7300.0
2011-12-23 11:15:00,63.71,63.74,63.71,63.73,9100.0,47.2123,47.2345,47.2123,47.2271,9100.0
2011-12-23 11:20:00,63.73,63.75,63.73,63.75,10000.0,47.2271,47.2419,47.2271,47.2419,10000.0
2011-12-23 11:25:00,63.74,63.75,63.72,63.74,11900.0,47.2345,47.2419,47.2197,47.2345,11900.0
2011-12-23 11:30:00,63.75,63.8,63.74,63.8,61400.0,47.2419,47.279,47.2345,47.279,61400.0
2011-12-23 11:35:00,63.79,63.81,63.78,63.78,7600.0,47.2716,47.2864,47.2642,47.2642,7600.0
2011-12-23 11:40:00,63.79,63.8,63.76,63.79,14300.0,47.2716,47.279,47.2493,47.2716,14300.0
2011-12-23 11:45:00,63.78,63.81,63.78,63.79,12400.0,47.2642,47.2864,47.2642,47.2716,12400.0
2011-12-23 11:50:00,63.8,63.8,63.79,63.79,5800.0,47.279,47.279,47.2716,47.2716,5800.0
2011-12-23 11:55:00,63.79,63.8,63.77,63.79,9400.0,47.2716,47.279,47.2568,47.2716,9400.0
2011-12-23 12:00:00,63.79,63.79,63.77,63.77,11100.0,47.2716,47.2716,47.2568,47.2568,11100.0
2011-12-23 12:05:00,63.76,63.78,63.76,63.77,9200.0,47.2493,47.2642,47.2493,47.2568,9200.0
2011-12-23 12:10:00,63.77,63.82,63.77,63.82,9900.0,47.2568,47.2938,47.2568,47.2938,9900.0
2011-12-23 12:15:00,63.81,63.82,63.78,63.78,3000.0,47.2864,47.2938,47.2642,47.2642,3000.0
2011-12-23 12:20:00,63.79,63.82,63.78,63.82,3100.0,47.2716,47.2938,47.2642,47.2938,3100.0
2011-12-23 12:25:00,63.84,63.84,63.81,63.82,15500.0,47.3086,47.3086,47.2864,47.2938,15500.0
2011-12-23 12:30:00,63.82,63.88,63.81,63.85,12600.0,47.2938,47.3383,47.2864,47.316,12600.0
2011-12-23 12:35:00,63.85,63.85,63.83,63.83,11000.0,47.316,47.316,47.3012,47.3012,11000.0
2011-12-23 12:40:00,63.82,63.85,63.82,63.83,11700.0,47.2938,47.316,47.2938,47.3012,11700.0
2011-12-23 12:45:00,63.83,63.83,63.8,63.81,3600.0,47.3012,47.3012,47.279,47.2864,3600.0
2011-12-23 12:50:00,63.81,63.82,63.8,63.81,2100.0,47.2864,47.2938,47.279,47.2864,2100.0
2011-12-23 12:55:00,63.8,63.84,63.8,63.83,2900.0,47.279,47.3086,47.279,47.3012,2900.0
2011-12-23 13:00:00,63.84,63.84,63.79,63.8,14800.0,47.3086,47.3086,47.2716,47.279,14800.0
2011-12-23 13:05:00,63.79,63.79,63.76,63.76,15400.0,47.2716,47.2716,47.2493,47.2493,15400.0
2011-12-23 13:10:00,63.77,63.79,63.76,63.79,10500.0,47.2568,47.2716,47.2493,47.2716,10500.0
2011-12-23 13:15:00,63.79,63.79,63.75,63.75,7000.0,47.2716,47.2716,47.2419,47.2419,7000.0
2011-12-23 13:20:00,63.75,63.77,63.74,63.77,7300.0,47.2419,47.2568,47.2345,47.2568,7300.0
2011-12-23 13:25:00,63.76,63.78,63.76,63.78,10800.0,47.2493,47.2642,47.2493,47.2642,10800.0
2011-12-23 13:30:00,63.77,63.77,63.74,63.74,7500.0,47.2568,47.2568,47.2345,47.2345,7500.0
2011-12-23 13:35:00,63.74,63.76,63.74,63.74,5100.0,47.2345,47.2493,47.2345,47.2345,5100.0
2011-12-23 13:40:00,63.74,63.76,63.74,63.74,6800.0,47.2345,47.2493,47.2345,47.2345,6800.0
2011-12-23 13:45:00,63.74,63.76,63.73,63.73,12900.0,47.2345,47.2493,47.2271,47.2271,12900.0
2011-12-23 13:50:00,63.74,63.78,63.74,63.76,30100.0,47.2345,47.2642,47.2345,47.2493,30100.0
2011-12-23 13:55:00,63.75,63.77,63.75,63.76,6200.0,47.2419,47.2568,47.2419,47.2493,6200.0
2011-12-23 14:00:00,63.77,63.77,63.74,63.75,14900.0,47.2568,47.2568,47.2345,47.2419,14900.0
2011-12-23 14:05:00,63.75,63.75,63.73,63.74,14400.0,47.2419,47.2419,47.2271,47.2345,14400.0
2011-12-23 14:10:00,63.75,63.76,63.74,63.75,14800.0,47.2419,47.2493,47.2345,47.2419,14800.0
2011-12-23 14:15:00,63.76,63.76,63.75,63.75,16900.0,47.2493,47.2493,47.2419,47.2419,16900.0
2011-12-23 14:20:00,63.75,63.75,63.73,63.73,6300.0,47.2419,47.2419,47.2271,47.2271,6300.0
2011-12-23 14:25:00,63.73,63.74,63.73,63.73,4700.0,47.2271,47.2345,47.2271,47.2271,4700.0
2011-12-23 14:30:00,63.74,63.75,63.74,63.75,13000.0,47.2345,47.2419,47.2345,47.2419,13000.0
2011-12-23 14:35:00,63.75,63.76,63.75,63.75,7800.0,47.2419,47.2493,47.2419,47.2419,7800.0
2011-12-23 14:40:00,63.75,63.77,63.75,63.77,26800.0,47.2419,47.2568,47.2419,47.2568,26800.0
2011-12-23 14:45:00,63.77,63.78,63.77,63.78,14200.0,47.2568,47.2642,47.2568,47.2642,14200.0
2011-12-23 14:50:00,63.78,63.79,63.77,63.77,14100.0,47.2642,47.2716,47.2568,47.2568,14100.0
2011-12-23 14:55:00,63.78,63.78,63.76,63.76,27500.0,47.2642,47.2642,47.2493,47.2493,27500.0
2011-12-23 15:00:00,63.76,63.78,63.75,63.78,40000.0,47.2493,47.2642,47.2419,47.2642,40000.0
2011-12-23 15:05:00,63.77,63.78,63.76,63.77,39900.0,47.2568,47.2642,47.2493,47.2568,39900.0
2011-12-23 15:10:00,63.76,63.77,63.73,63.73,8800.0,47.2493,47.2568,47.2271,47.2271,8800.0
2011-12-23 15:15:00,63.73,63.77,63.73,63.77,34200.0,47.2271,47.2568,47.2271,47.2568,34200.0
2011-12-23 15:20:00,63.76,63.78,63.76,63.77,48900.0,47.2493,47.2642,47.2493,47.2568,48900.0
2011-12-23 15:25:00,63.77,63.77,63.74,63.74,29900.0,47.2568,47.2568,47.2345,47.2345,29900.0
2011-12-23 15:30:00,63.75,63.78,63.74,63.78,16500.0,47.2419,47.2642,47.2345,47.2642,16500.0
2011-12-23 15:35:00,63.78,63.79,63.77,63.77,24400.0,47.2642,47.2716,47.2568,47.2568,24400.0
2011-12-23 15:40:00,63.76,63.86,63.76,63.85,26600.0,47.2493,47.3234,47.2493,47.316,26600.0
2011-12-23 15:45:00,63.84,63.87,63.79,63.79,26300.0,47.3086,47.3309,47.2716,47.2716,26300.0
2011-12-23 15:50:00,63.79,63.83,63.79,63.81,20900.0,47.2716,47.3012,47.2716,47.2864,20900.0
2011-12-23 15:55:00,63.81,63.94,63.81,63.92,40400.0,47.2864,47.3827,47.2864,47.3679,40400.0
2011-12-27 09:30:00,63.86,63.86,63.75,63.76,33200.0,47.3234,47.3234,47.2419,47.2493,33200.0
2011-12-27 09:35:00,63.79,63.83,63.74,63.83,20000.0,47.2716,47.3012,47.2345,47.3012,20000.0
2011-12-27 09:40:00,63.84,63.94,63.83,63.92,28800.0,47.3086,47.3827,47.3012,47.3679,28800.0
2011-12-27 09:45:00,63.92,63.97,63.88,63.97,18400.0,47.3679,47.405,47.3383,47.405,18400.0
2011-12-27 09:50:00,63.99,64.04,63.96,63.96,23800.0,47.4198,47.4568,47.3976,47.3976,23800.0
2011-12-27 09:55:00,63.97,64.05,63.97,64.03,29400.0,47.405,47.4642,47.405,47.4494,29400.0
2011-12-27 10:00:00,64.07,64.08,63.99,64.03,58800.0,47.4791,47.4865,47.4198,47.4494,58800.0
2011-12-27 10:05:00,64.07,64.12,64.03,64.09,38800.0,47.4791,47.5161,47.4494,47.4939,38800.0
2011-12-27 10:10:00,64.07,64.11,64.06,64.11,20100.0,47.4791,47.5087,47.4717,47.5087,20100.0
2011-12-27 10:15:00,64.1,64.11,64.08,64.08,35300.0,47.5013,47.5087,47.4865,47.4865,35300.0
2011-12-27 10:20:00,64.07,64.08,64.05,64.08,14300.0,47.4791,47.4865,47.4642,47.4865,14300.0
2011-12-27 10:25:00,64.09,64.12,64.07,64.1,20400.0,47.4939,47.5161,47.4791,47.5013,20400.0
2011-12-27 10:30:00,64.1,64.11,64.06,64.08,39600.0,47.5013,47.5087,47.4717,47.4865,39600.0
2011-12-27 10:35:00,64.08,64.09,64.03,64.03,20600.0,47.4865,47.4939,47.4494,47.4494,20600.0
2011-12-27 10:40:00,64.03,64.04,64.0,64.0,13300.0,47.4494,47.4568,47.4272,47.4272,13300.0
2011-12-27 10:45:00,64.01,64.02,63.98,64.0,11700.0,47.4346,47.442,47.4124,47.4272,11700.0
2011-12-27 10:50:00,64.0,64.0,63.89,63.91,19200.0,47.4272,47.4272,47.3457,47.3605,19200.0
2011-12-27 10:55:00,63.9,63.93,63.9,63.91,17500.0,47.3531,47.3753,47.3531,47.3605,17500.0
2011-12-27 11:00:00,63.91,63.94,63.91,63.94,14600.0,47.3605,47.3827,47.3605,47.3827,14600.0
2011-12-27 11:05:00,63.93,63.95,63.92,63.93,12600.0,47.3753,47.3901,47.3679,47.3753,12600.0
2011-12-27 11:10:00,63.93,64.0,63.92,64.0,18000.0,47.3753,47.4272,47.3679,47.4272,18000.0
2011-12-27 11:15:00,64.0,64.0,63.95,63.96,8600.0,47.4272,47.4272,47.3901,47.3976,8600.0
2011-12-27 11:20:00,63.97,63.98,63.95,63.97,8400.0,47.405,47.4124,47.3901,47.405,8400.0
2011-12-27 11:25:00,63.97,64.0,63.97,63.99,12600.0,47.405,47.4272,47.405,47.4198,12600.0
2011-12-27 11:30:00,64.01,64.01,63.98,63.99,11600.0,47.4346,47.4346,47.4124,47.4198,11600.0
2011-12-27 11:35:00,63.98,64.0,63.98,64.0,30200.0,47.4124,47.4272,47.4124,47.4272,30200.0
2011-12-27 11:40:00,63.99,64.0,63.96,63.99,19000.0,47.4198,47.4272,47.3976,47.4198,19000.0
2011-12-27 11:45:00,63.98,63.99,63.95,63.95,22800.0,47.4124,47.4198,47.3901,47.3901,22800.0
2011-12-27 11:50:00,63.94,63.95,63.93,63.94,7900.0,47.3827,47.3901,47.3753,47.3827,7900.0
2011-12-27 11:55:00,63.96,63.99,63.96,63.99,7700.0,47.3976,47.4198,47.3976,47.4198,7700.0
2011-12-27 12:00:00,63.99,64.03,63.99,64.02,21500.0,47.4198,47.4494,47.4198,47.442,21500.0
2011-12-27 12:05:00,64.02,64.04,64.0,64.04,17800.0,47.442,47.4568,47.4272,47.4568,17800.0
2011-12-27 12:10:00,64.04,64.04,64.01,64.01,18300.0,47.4568,47.4568,47.4346,47.4346,18300.0
2011-12-27 12:15:00,64.01,64.03,64.01,64.01,8300.0,47.4346,47.4494,47.4346,47.4346,8300.0
2011-12-27 12:20:00,64.01,64.04,64.01,64.02,28700.0,47.4346,47.4568,47.4346,47.442,28700.0
2011-12-27 12:25:00,64.02,64.05,64.02,64.03,21400.0,47.442,47.4642,47.442,47.4494,21400.0
2011-12-27 12:30:00,64.04,64.04,64.03,64.03,13000.0,47.4568,47.4568,47.4494,47.4494,13000.0
2011-12-27 12:35:00,64.03,64.04,64.02,64.03,13400.0,47.4494,47.4568,47.442,47.4494,13400.0
2011-12-27 12:40:00,64.02,64.03,64.01,64.03,14600.0,47.442,47.4494,47.4346,47.4494,14600.0
2011-12-27 12:45:00,64.02,64.04,64.02,64.03,13800.0,47.442,47.4568,47.442,47.4494,13800.0
2011-12-27 12:50:00,64.02,64.02,64.0,64.01,12500.0,47.442,47.442,47.4272,47.4346,12500.0
2011-12-27 12:55:00,64.01,64.01,64.0,64.0,19300.0,47.4346,47.4346,47.4272,47.4272,19300.0
2011-12-27 13:00:00,64.0,64.01,63.99,64.01,24300.0,47.4272,47.4346,47.4198,47.4346,24300.0
2011-12-27 13:05:00,64.0,64.0,63.96,63.97,21100.0,47.4272,47.4272,47.3976,47.405,21100.0
2011-12-27 13:10:00,63.97,63.99,63.96,63.99,5900.0,47.405,47.4198,47.3976,47.4198,5900.0
2011-12-27 13:15:00,63.99,64.0,63.99,63.99,24300.0,47.4198,47.4272,47.4198,47.4198,24300.0
2011-12-27 13:20:00,63.99,63.99,63.96,63.98,9300.0,47.4198,47.4198,47.3976,47.4124,9300.0
2011-12-27 13:25:00,63.98,63.99,63.97,63.97,48200.0,47.4124,47.4198,47.405,47.405,48200.0
2011-12-27 13:30:00,63.97,64.0,63.97,63.98,23800.0,47.405,47.4272,47.405,47.4124,23800.0
2011-12-27 13:35:00,63.99,64.02,63.99,64.01,17900.0,47.4198,47.442,47.4198,47.4346,17900.0
2011-12-27 13:40:00,64.01,64.01,63.99,64.01,38700.0,47.4346,47.4346,47.4198,47.4346,38700.0
2011-12-27 13:45:00,64.02,64.04,64.01,64.04,9300.0,47.442,47.4568,47.4346,47.4568,9300.0
2011-12-27 13:50:00,64.03,64.05,64.03,64.05,8600.0,47.4494,47.4642,47.4494,47.4642,8600.0
2011-12-27 13:55:00,64.05,64.08,64.05,64.06,19500.0,47.4642,47.4865,47.4642,47.4717,19500.0
2011-12-27 14:00:00,64.06,64.07,64.03,64.03,8300.0,47.4717,47.4791,47.4494,47.4494,8300.0
2011-12-27 14:05:00,64.03,64.04,64.02,64.02,10400.0,47.4494,47.4568,47.442,47.442,10400.0
2011-12-27 14:10:00,64.03,64.06,64.02,64.05,14200.0,47.4494,47.4717,47.442,47.4642,14200.0
2011-12-27 14:15:00,64.05,64.07,64.03,64.04,15200.0,47.4642,47.4791,47.4494,47.4568,15200.0
2011-12-27 14:20:00,64.03,64.05,64.03,64.04,6100.0,47.4494,47.4642,47.4494,47.4568,6100.0
2011-12-27 14:25:00,64.03,64.04,63.97,63.98,29300.0,47.4494,47.4568,47.405,47.4124,29300.0
2011-12-27 14:30:00,63.98,63.99,63.94,63.95,14200.0,47.4124,47.4198,47.3827,47.3901,14200.0
2011-12-27 14:35:00,63.98,64.01,63.96,64.0,15800.0,47.4124,47.4346,47.3976,47.4272,15800.0
2011-12-27 14:40:00,64.01,64.03,63.99,64.01,9300.0,47.4346,47.4494,47.4198,47.4346,9300.0
2011-12-27 14:45:00,64.01,64.03,63.99,64.03,35600.0,47.4346,47.4494,47.4198,47.4494,35600.0
2011-12-27 14:50:00,64.03,64.04,64.01,64.02,29600.0,47.4494,47.4568,47.4346,47.442,29600.0
2011-12-27 14:55:00,64.02,64.04,63.98,64.03,26500.0,47.442,47.4568,47.4124,47.4494,26500.0
2011-12-27 15:00:00,64.02,64.03,64.0,64.03,9500.0,47.442,47.4494,47.4272,47.4494,9500.0
2011-12-27 15:05:00,64.03,64.04,64.02,64.02,6000.0,47.4494,47.4568,47.442,47.442,6000.0
2011-12-27 15:10:00,64.03,64.03,64.01,64.02,78000.0,47.4494,47.4494,47.4346,47.442,78000.0
2011-12-27 15:15:00,64.02,64.03,64.01,64.02,20800.0,47.442,47.4494,47.4346,47.442,20800.0
2011-12-27 15:20:00,64.02,64.02,63.97,64.01,31100.0,47.442,47.442,47.405,47.4346,31100.0
2011-12-27 15:25:00,64.01,64.02,63.98,64.01,54700.0,47.4346,47.442,47.4124,47.4346,54700.0
2011-12-27 15:30:00,64.0,64.01,63.95,64.01,42000.0,47.4272,47.4346,47.3901,47.4346,42000.0
2011-12-27 15:35:00,64.01,64.02,63.93,63.95,43100.0,47.4346,47.442,47.3753,47.3901,43100.0
2011-12-27 15:40:00,63.95,63.96,63.92,63.95,32500.0,47.3901,47.3976,47.3679,47.3901,32500.0
2011-12-27 15:45:00,63.96,63.98,63.94,63.98,37300.0,47.3976,47.4124,47.3827,47.4124,37300.0
2011-12-27 15:50:00,63.97,63.98,63.93,63.95,24700.0,47.405,47.4124,47.3753,47.3901,24700.0
2011-12-27 15:55:00,63.95,63.95,63.89,63.92,131800.0,47.3901,47.3901,47.3457,47.3679,131800.0
2011-12-28 09:30:00,63.89,63.96,63.71,63.75,93900.0,47.3457,47.3976,47.2123,47.2419,93900.0
2011-12-28 09:35:00,63.75,63.82,63.75,63.79,40700.0,47.2419,47.2938,47.2419,47.2716,40700.0
2011-12-28 09:40:00,63.78,63.79,63.74,63.75,21600.0,47.2642,47.2716,47.2345,47.2419,21600.0
2011-12-28 09:45:00,63.75,63.75,63.6,63.61,33500.0,47.2419,47.2419,47.1308,47.1382,33500.0
2011-12-28 09:50:00,63.62,63.62,63.53,63.53,17300.0,47.1456,47.1456,47.0789,47.0789,17300.0
2011-12-28 09:55:00,63.52,63.56,63.49,63.53,20300.0,47.0715,47.1011,47.0493,47.0789,20300.0
2011-12-28 10:00:00,63.53,63.55,63.49,63.53,14400.0,47.0789,47.0937,47.0493,47.0789,14400.0
2011-12-28 10:05:00,63.55,63.63,63.52,63.62,21300.0,47.0937,47.153,47.0715,47.1456,21300.0
2011-12-28 10:10:00,63.61,63.62,63.56,63.57,11900.0,47.1382,47.1456,47.1011,47.1085,11900.0
2011-12-28 10:15:00,63.56,63.56,63.43,63.48,11200.0,47.1011,47.1011,47.0048,47.0418,11200.0
2011-12-28 10:20:00,63.47,63.48,63.43,63.44,13300.0,47.0344,47.0418,47.0048,47.0122,13300.0
2011-12-28 10:25:00,63.43,63.43,63.34,63.34,16700.0,47.0048,47.0048,46.9381,46.9381,16700.0
2011-12-28 10:30:00,63.35,63.36,63.31,63.33,23600.0,46.9455,46.9529,46.9159,46.9307,23600.0
2011-12-28 10:35:00,63.34,63.34,63.27,63.31,65000.0,46.9381,46.9381,46.8862,46.9159,65000.0
2011-12-28 10:40:00,63.32,63.4,63.31,63.35,27800.0,46.9233,46.9826,46.9159,46.9455,27800.0
2011-12-28 10:45:00,63.35,63.39,63.34,63.38,8300.0,46.9455,46.9752,46.9381,46.9677,8300.0
2011-12-28 10:50:00,63.38,63.39,63.33,63.33,11500.0,46.9677,46.9752,46.9307,46.9307,11500.0
2011-12-28 10:55:00,63.34,63.37,63.32,63.35,26900.0,46.9381,46.9603,46.9233,46.9455,26900.0
2011-12-28 11:00:00,63.34,63.36,63.3,63.3,24100.0,46.9381,46.9529,46.9085,46.9085,24100.0
2011-12-28 11:05:00,63.31,63.37,63.29,63.34,24500.0,46.9159,46.9603,46.901,46.9381,24500.0
2011-12-28 11:10:00,63.33,63.36,63.32,63.34,17700.0,46.9307,46.9529,46.9233,46.9381,17700.0
2011-12-28 11:15:00,63.34,63.35,63.31,63.32,17600.0,46.9381,46.9455,46.9159,46.9233,17600.0
2011-12-28 11:20:00,63.32,63.33,63.26,63.27,24000.0,46.9233,46.9307,46.8788,46.8862,24000.0
2011-12-28 11:25:00,63.27,63.28,63.19,63.19,8500.0,46.8862,46.8936,46.8269,46.8269,8500.0
2011-12-28 11:30:00,63.19,63.23,63.14,63.15,9900.0,46.8269,46.8566,46.7899,46.7973,9900.0
2011-12-28 11:35:00,63.16,63.17,63.1,63.11,10900.0,46.8047,46.8121,46.7602,46.7677,10900.0
2011-12-28 11:40:00,63.12,63.15,63.07,63.09,12500.0,46.7751,46.7973,46.738,46.7528,12500.0
2011-12-28 11:45:00,63.09,63.14,63.09,63.14,10800.0,46.7528,46.7899,46.7528,46.7899,10800.0
2011-12-28 11:50:00,63.15,63.17,63.13,63.15,21700.0,46.7973,46.8121,46.7825,46.7973,21700.0
2011-12-28 11:55:00,63.15,63.15,63.12,63.15,26000.0,46.7973,46.7973,46.7751,46.7973,26000.0
2011-12-28 12:00:00,63.16,63.17,63.13,63.14,19900.0,46.8047,46.8121,46.7825,46.7899,19900.0
2011-12-28 12:05:00,63.14,63.14,63.07,63.1,19000.0,46.7899,46.7899,46.738,46.7602,19000.0
2011-12-28 12:10:00,63.1,63.14,63.06,63.14,13100.0,46.7602,46.7899,46.7306,46.7899,13100.0
2011-12-28 12:15:00,63.14,63.21,63.12,63.21,12600.0,46.7899,46.8418,46.7751,46.8418,12600.0
2011-12-28 12:20:00,63.21,63.22,63.19,63.21,7700.0,46.8418,46.8492,46.8269,46.8418,7700.0
2011-12-28 12:25:00,63.2,63.21,63.18,63.19,8100.0,46.8344,46.8418,46.8195,46.8269,8100.0
2011-12-28 12:30:00,63.2,63.23,63.19,63.23,9000.0,46.8344,46.8566,46.8269,46.8566,9000.0
2011-12-28 12:35:00,63.23,63.23,63.21,63.23,6800.0,46.8566,46.8566,46.8418,46.8566,6800.0
2011-12-28 12:40:00,63.23,63.24,63.2,63.22,11700.0,46.8566,46.864,46.8344,46.8492,11700.0
2011-12-28 12:45:00,63.22,63.24,63.21,63.23,24200.0,46.8492,46.864,46.8418,46.8566,24200.0
2011-12-28 12:50:00,63.23,63.23,63.13,63.15,11200.0,46.8566,46.8566,46.7825,46.7973,11200.0
2011-12-28 12:55:00,63.15,63.16,63.13,63.13,7500.0,46.7973,46.8047,46.7825,46.7825,7500.0
2011-12-28 13:00:00,63.13,63.18,63.12,63.17,26900.0,46.7825,46.8195,46.7751,46.8121,26900.0
2011-12-28 13:05:00,63.18,63.18,63.14,63.16,9200.0,46.8195,46.8195,46.7899,46.8047,9200.0
2011-12-28 13:10:00,63.17,63.19,63.15,63.19,20200.0,46.8121,46.8269,46.7973,46.8269,20200.0
2011-12-28 13:15:00,63.19,63.24,63.19,63.22,14300.0,46.8269,46.864,46.8269,46.8492,14300.0
2011-12-28 13:20:00,63.23,63.24,63.21,63.22,22500.0,46.8566,46.864,46.8418,46.8492,22500.0
2011-12-28 13:25:00,63.21,63.25,63.21,63.25,15100.0,46.8418,46.8714,46.8418,46.8714,15100.0
2011-12-28 13:30:00,63.25,63.28,63.25,63.28,15600.0,46.8714,46.8936,46.8714,46.8936,15600.0
2011-12-28 13:35:00,63.28,63.35,63.27,63.33,19500.0,46.8936,46.9455,46.8862,46.9307,19500.0
2011-12-28 13:40:00,63.33,63.34,63.29,63.29,23400.0,46.9307,46.9381,46.901,46.901,23400.0
2011-12-28 13:45:00,63.3,63.33,63.29,63.31,29600.0,46.9085,46.9307,46.901,46.9159,29600.0
2011-12-28 13:50:00,63.31,63.33,63.31,63.32,19100.0,46.9159,46.9307,46.9159,46.9233,19100.0
2011-12-28 13:55:00,63.33,63.34,63.31,63.32,21200.0,46.9307,46.9381,46.9159,46.9233,21200.0
2011-12-28 14:00:00,63.32,63.33,63.26,63.27,17200.0,46.9233,46.9307,46.8788,46.8862,17200.0
2011-12-28 14:05:00,63.26,63.32,63.26,63.26,21900.0,46.8788,46.9233,46.8788,46.8788,21900.0
2011-12-28 14:10:00,63.25,63.25,63.19,63.22,16300.0,46.8714,46.8714,46.8269,46.8492,16300.0
2011-12-28 14:15:00,63.21,63.21,63.14,63.16,13300.0,46.8418,46.8418,46.7899,46.8047,13300.0
2011-12-28 14:20:00,63.16,63.19,63.15,63.19,12000.0,46.8047,46.8269,46.7973,46.8269,12000.0
2011-12-28 14:25:00,63.19,63.23,63.19,63.23,14800.0,46.8269,46.8566,46.8269,46.8566,14800.0
2011-12-28 14:30:00,63.23,63.23,63.16,63.18,20400.0,46.8566,46.8566,46.8047,46.8195,20400.0
2011-12-28 14:35:00,63.17,63.2,63.14,63.14,14900.0,46.8121,46.8344,46.7899,46.7899,14900.0
2011-12-28 14:40:00,63.13,63.17,63.13,63.15,30300.0,46.7825,46.8121,46.7825,46.7973,30300.0
2011-12-28 14:45:00,63.14,63.16,63.14,63.14,50800.0,46.7899,46.8047,46.7899,46.7899,50800.0
2011-12-28 14:50:00,63.14,63.16,63.13,63.15,24200.0,46.7899,46.8047,46.7825,46.7973,24200.0
2011-12-28 14:55:00,63.15,63.19,63.13,63.16,14400.0,46.7973,46.8269,46.7825,46.8047,14400.0
2011-12-28 15:00:00,63.16,63.19,63.16,63.19,14000.0,46.8047,46.8269,46.8047,46.8269,14000.0
2011-12-28 15:05:00,63.19,63.2,63.18,63.2,26000.0,46.8269,46.8344,46.8195,46.8344,26000.0
2011-12-28 15:10:00,63.2,63.23,63.19,63.21,23300.0,46.8344,46.8566,46.8269,46.8418,23300.0
2011-12-28 15:15:00,63.21,63.21,63.07,63.11,22200.0,46.8418,46.8418,46.738,46.7677,22200.0
2011-12-28 15:20:00,63.12,63.18,63.11,63.18,34200.0,46.7751,46.8195,46.7677,46.8195,34200.0
2011-12-28 15:25:00,63.18,63.18,63.04,63.06,36900.0,46.8195,46.8195,46.7158,46.7306,36900.0
2011-12-28 15:30:00,63.07,63.09,63.04,63.09,60300.0,46.738,46.7528,46.7158,46.7528,60300.0
2011-12-28 15:35:00,63.08,63.11,63.05,63.1,21400.0,46.7454,46.7677,46.7232,46.7602,21400.0
2011-12-28 15:40:00,63.1,63.17,63.1,63.15,117800.0,46.7602,46.8121,46.7602,46.7973,117800.0
2011-12-28 15:45:00,63.14,63.16,63.1,63.16,117700.0,46.7899,46.8047,46.7602,46.8047,117700.0
2011-12-28 15:50:00,63.15,63.15,63.08,63.11,47800.0,46.7973,46.7973,46.7454,46.7677,47800.0
2011-12-28 15:55:00,63.1,63.12,63.03,63.12,347300.0,46.7602,46.7751,46.7084,46.7751,347300.0
2011-12-29 09:30:00,63.34,63.36,63.27,63.32,95600.0,46.9381,46.9529,46.8862,46.9233,95600.0
2011-12-29 09:35:00,63.33,63.43,63.33,63.38,66800.0,46.9307,47.0048,46.9307,46.9677,66800.0
2011-12-29 09:40:00,63.37,63.47,63.37,63.42,54300.0,46.9603,47.0344,46.9603,46.9974,54300.0
2011-12-29 09:45:00,63.44,63.46,63.35,63.36,60400.0,47.0122,47.027,46.9455,46.9529,60400.0
2011-12-29 09:50:00,63.36,63.45,63.35,63.45,88500.0,46.9529,47.0196,46.9455,47.0196,88500.0
2011-12-29 09:55:00,63.46,63.47,63.39,63.45,36700.0,47.027,47.0344,46.9752,47.0196,36700.0
2011-12-29 10:00:00,63.46,63.53,63.43,63.53,59100.0,47.027,47.0789,47.0048,47.0789,59100.0
2011-12-29 10:05:00,63.54,63.6,63.48,63.58,35800.0,47.0863,47.1308,47.0418,47.116,35800.0
2011-12-29 10:10:00,63.57,63.58,63.51,63.53,9700.0,47.1085,47.116,47.0641,47.0789,9700.0
2011-12-29 10:15:00,63.52,63.54,63.5,63.52,12600.0,47.0715,47.0863,47.0567,47.0715,12600.0
2011-12-29 10:20:00,63.51,63.53,63.5,63.51,15800.0,47.0641,47.0789,47.0567,47.0641,15800.0
2011-12-29 10:25:00,63.51,63.63,63.51,63.59,25600.0,47.0641,47.153,47.0641,47.1234,25600.0
2011-12-29 10:30:00,63.6,63.67,63.6,63.66,16600.0,47.1308,47.1826,47.1308,47.1752,16600.0
2011-12-29 10:35:00,63.65,63.69,63.64,63.69,22000.0,47.1678,47.1975,47.1604,47.1975,22000.0
2011-12-29 10:40:00,63.68,63.69,63.63,63.65,10400.0,47.1901,47.1975,47.153,47.1678,10400.0
2011-12-29 10:45:00,63.65,63.68,63.64,63.67,14000.0,47.1678,47.1901,47.1604,47.1826,14000.0
2011-12-29 10:50:00,63.66,63.68,63.64,63.68,14800.0,47.1752,47.1901,47.1604,47.1901,14800.0
2011-12-29 10:55:00,63.68,63.68,63.63,63.64,18900.0,47.1901,47.1901,47.153,47.1604,18900.0
2011-12-29 11:00:00,63.64,63.67,63.61,63.62,24900.0,47.1604,47.1826,47.1382,47.1456,24900.0
2011-12-29 11:05:00,63.63,63.65,63.5,63.5,35200.0,47.153,47.1678,47.0567,47.0567,35200.0
2011-12-29 11:10:00,63.5,63.55,63.5,63.52,43800.0,47.0567,47.0937,47.0567,47.0715,43800.0
2011-12-29 11:15:00,63.51,63.54,63.51,63.54,15100.0,47.0641,47.0863,47.0641,47.0863,15100.0
2011-12-29 11:20:00,63.53,63.56,63.52,63.54,18700.0,47.0789,47.1011,47.0715,47.0863,18700.0
2011-12-29 11:25:00,63.56,63.61,63.55,63.55,22600.0,47.1011,47.1382,47.0937,47.0937,22600.0
2011-12-29 11:30:00,63.55,63.62,63.55,63.61,29600.0,47.0937,47.1456,47.0937,47.1382,29600.0
2011-12-29 11:35:00,63.61,63.68,63.61,63.62,16900.0,47.1382,47.1901,47.1382,47.1456,16900.0
2011-12-29 11:40:00,63.64,63.65,63.61,63.61,24100.0,47.1604,47.1678,47.1382,47.1382,24100.0
2011-12-29 11:45:00,63.61,63.63,63.59,63.61,326500.0,47.1382,47.153,47.1234,47.1382,326500.0
2011-12-29 11:50:00,63.62,63.67,63.62,63.65,50800.0,47.1456,47.1826,47.1456,47.1678,50800.0
2011-12-29 11:55:00,63.64,63.7,63.63,63.7,17900.0,47.1604,47.2049,47.153,47.2049,17900.0
2011-12-29 12:00:00,63.7,63.71,63.64,63.67,26000.0,47.2049,47.2123,47.1604,47.1826,26000.0
2011-12-29 12:05:00,63.66,63.68,63.63,63.64,31300.0,47.1752,47.1901,47.153,47.1604,31300.0
2011-12-29 12:10:00,63.64,63.65,63.62,63.62,26700.0,47.1604,47.1678,47.1456,47.1456,26700.0
2011-12-29 12:15:00,63.62,63.63,63.61,63.62,19700.0,47.1456,47.153,47.1382,47.1456,19700.0
2011-12-29 12:20:00,63.61,63.64,63.6,63.63,30500.0,47.1382,47.1604,47.1308,47.153,30500.0
2011-12-29 12:25:00,63.64,63.66,63.61,63.62,23400.0,47.1604,47.1752,47.1382,47.1456,23400.0
2011-12-29 12:30:00,63.61,63.61,63.56,63.56,34200.0,47.1382,47.1382,47.1011,47.1011,34200.0
2011-12-29 12:35:00,63.56,63.59,63.54,63.59,28500.0,47.1011,47.1234,47.0863,47.1234,28500.0
2011-12-29 12:40:00,63.59,63.59,63.56,63.57,17100.0,47.1234,47.1234,47.1011,47.1085,17100.0
2011-12-29 12:45:00,63.58,63.6,63.57,63.6,41100.0,47.116,47.1308,47.1085,47.1308,41100.0
2011-12-29 12:50:00,63.6,63.61,63.59,63.6,35900.0,47.1308,47.1382,47.1234,47.1308,35900.0
2011-12-29 12:55:00,63.6,63.61,63.59,63.61,27500.0,47.1308,47.1382,47.1234,47.1382,27500.0
2011-12-29 13:00:00,63.61,63.67,63.61,63.63,26600.0,47.1382,47.1826,47.1382,47.153,26600.0
2011-12-29 13:05:00,63.64,63.66,63.63,63.65,25500.0,47.1604,47.1752,47.153,47.1678,25500.0
2011-12-29 13:10:00,63.65,63.66,63.64,63.64,26700.0,47.1678,47.1752,47.1604,47.1604,26700.0
2011-12-29 13:15:00,63.63,63.63,63.55,63.57,33300.0,47.153,47.153,47.0937,47.1085,33300.0
2011-12-29 13:20:00,63.56,63.58,63.55,63.56,27000.0,47.1011,47.116,47.0937,47.1011,27000.0
2011-12-29 13:25:00,63.56,63.63,63.55,63.59,36100.0,47.1011,47.153,47.0937,47.1234,36100.0
2011-12-29 13:30:00,63.6,63.61,63.58,63.6,37000.0,47.1308,47.1382,47.116,47.1308,37000.0
2011-12-29 13:35:00,63.59,63.64,63.59,63.64,43000.0,47.1234,47.1604,47.1234,47.1604,43000.0
2011-12-29 13:40:00,63.64,63.69,63.57,63.6,44300.0,47.1604,47.1975,47.1085,47.1308,44300.0
2011-12-29 13:45:00,63.59,63.61,63.58,63.61,37400.0,47.1234,47.1382,47.116,47.1382,37400.0
2011-12-29 13:50:00,63.6,63.63,63.58,63.63,43000.0,47.1308,47.153,47.116,47.153,43000.0
2011-12-29 13:55:00,63.63,63.63,63.6,63.63,22000.0,47.153,47.153,47.1308,47.153,22000.0
2011-12-29 14:00:00,63.62,63.65,63.6,63.64,29500.0,47.1456,47.1678,47.1308,47.1604,29500.0
2011-12-29 14:05:00,63.64,63.64,63.61,63.63,35300.0,47.1604,47.1604,47.1382,47.153,35300.0
2011-12-29 14:10:00,63.62,63.63,63.61,63.63,25100.0,47.1456,47.153,47.1382,47.153,25100.0
2011-12-29 14:15:00,63.63,63.64,63.61,63.63,43000.0,47.153,47.1604,47.1382,47.153,43000.0
2011-12-29 14:20:00,63.63,63.64,63.62,63.63,26700.0,47.153,47.1604,47.1456,47.153,26700.0
2011-12-29 14:25:00,63.63,63.64,63.62,63.62,48800.0,47.153,47.1604,47.1456,47.1456,48800.0
2011-12-29 14:30:00,63.62,63.64,63.61,63.61,51600.0,47.1456,47.1604,47.1382,47.1382,51600.0
2011-12-29 14:35:00,63.61,63.63,63.59,63.61,33300.0,47.1382,47.153,47.1234,47.1382,33300.0
2011-12-29 14:40:00,63.62,63.62,63.6,63.6,45500.0,47.1456,47.1456,47.1308,47.1308,45500.0
2011-12-29 14:45:00,63.61,63.64,63.59,63.64,76000.0,47.1382,47.1604,47.1234,47.1604,76000.0
2011-12-29 14:50:00,63.64,63.65,63.61,63.62,34800.0,47.1604,47.1678,47.1382,47.1456,34800.0
2011-12-29 14:55:00,63.62,63.63,63.6,63.61,75700.0,47.1456,47.153,47.1308,47.1382,75700.0
2011-12-29 15:00:00,63.62,63.65,63.62,63.65,35300.0,47.1456,47.1678,47.1456,47.1678,35300.0
2011-12-29 15:05:00,63.64,63.66,63.62,63.66,42100.0,47.1604,47.1752,47.1456,47.1752,42100.0
2011-12-29 15:10:00,63.66,63.7,63.65,63.7,71600.0,47.1752,47.2049,47.1678,47.2049,71600.0
2011-12-29 15:15:00,63.69,63.73,63.68,63.71,65100.0,47.1975,47.2271,47.1901,47.2123,65100.0
2011-12-29 15:20:00,63.7,63.71,63.65,63.71,62100.0,47.2049,47.2123,47.1678,47.2123,62100.0
2011-12-29 15:25:00,63.72,63.73,63.67,63.69,53700.0,47.2197,47.2271,47.1826,47.1975,53700.0
2011-12-29 15:30:00,63.69,63.72,63.68,63.68,92800.0,47.1975,47.2197,47.1901,47.1901,92800.0
2011-12-29 15:35:00,63.68,63.74,63.68,63.73,200700.0,47.1901,47.2345,47.1901,47.2271,200700.0
2011-12-29 15:40:00,63.74,63.8,63.74,63.78,16000.0,47.2345,47.279,47.2345,47.2642,16000.0
2011-12-29 15:45:00,63.8,63.82,63.73,63.73,26000.0,47.279,47.2938,47.2271,47.2271,26000.0
2011-12-29 15:50:00,63.74,63.79,63.74,63.76,17400.0,47.2345,47.2716,47.2345,47.2493,17400.0
2011-12-29 15:55:00,63.76,63.83,63.72,63.78,90300.0,47.2493,47.3012,47.2197,47.2642,90300.0
2011-12-30 09:30:00,63.76,63.76,63.64,63.69,36400.0,47.2493,47.2493,47.1604,47.1975,36400.0
2011-12-30 09:35:00,63.72,63.78,63.71,63.71,17400.0,47.2197,47.2642,47.2123,47.2123,17400.0
2011-12-30 09:40:00,63.71,63.72,63.65,63.65,6700.0,47.2123,47.2197,47.1678,47.1678,6700.0
2011-12-30 09:45:00,63.66,63.76,63.66,63.74,15600.0,47.1752,47.2493,47.1752,47.2345,15600.0
2011-12-30 09:50:00,63.76,63.8,63.75,63.79,10500.0,47.2493,47.279,47.2419,47.2716,10500.0
2011-12-30 09:55:00,63.79,63.8,63.75,63.78,28100.0,47.2716,47.279,47.2419,47.2642,28100.0
2011-12-30 10:00:00,63.78,63.83,63.77,63.83,43300.0,47.2642,47.3012,47.2568,47.3012,43300.0
2011-12-30 10:05:00,63.85,63.86,63.82,63.84,9200.0,47.316,47.3234,47.2938,47.3086,9200.0
2011-12-30 10:10:00,63.81,63.82,63.78,63.78,23400.0,47.2864,47.2938,47.2642,47.2642,23400.0
2011-12-30 10:15:00,63.79,63.79,63.72,63.73,13300.0,47.2716,47.2716,47.2197,47.2271,13300.0
2011-12-30 10:20:00,63.74,63.75,63.71,63.75,14600.0,47.2345,47.2419,47.2123,47.2419,14600.0
2011-12-30 10:25:00,63.74,63.74,63.71,63.72,20100.0,47.2345,47.2345,47.2123,47.2197,20100.0
2011-12-30 10:30:00,63.72,63.75,63.72,63.74,24400.0,47.2197,47.2419,47.2197,47.2345,24400.0
2011-12-30 10:35:00,63.74,63.76,63.73,63.76,28300.0,47.2345,47.2493,47.2271,47.2493,28300.0
2011-12-30 10:40:00,63.75,63.77,63.71,63.73,15800.0,47.2419,47.2568,47.2123,47.2271,15800.0
2011-12-30 10:45:00,63.73,63.74,63.72,63.74,13100.0,47.2271,47.2345,47.2197,47.2345,13100.0
2011-12-30 10:50:00,63.75,63.77,63.75,63.76,14000.0,47.2419,47.2568,47.2419,47.2493,14000.0
2011-12-30 10:55:00,63.78,63.8,63.75,63.76,20500.0,47.2642,47.279,47.2419,47.2493,20500.0
2011-12-30 11:00:00,63.76,63.79,63.75,63.76,17000.0,47.2493,47.2716,47.2419,47.2493,17000.0
2011-12-30 11:05:00,63.77,63.78,63.75,63.75,17300.0,47.2568,47.2642,47.2419,47.2419,17300.0
2011-12-30 11:10:00,63.76,63.76,63.74,63.74,10700.0,47.2493,47.2493,47.2345,47.2345,10700.0
2011-12-30 11:15:00,63.74,63.77,63.73,63.77,83600.0,47.2345,47.2568,47.2271,47.2568,83600.0
2011-12-30 11:20:00,63.77,63.8,63.74,63.79,50700.0,47.2568,47.279,47.2345,47.2716,50700.0
2011-12-30 11:25:00,63.8,63.8,63.76,63.78,6600.0,47.279,47.279,47.2493,47.2642,6600.0
2011-12-30 11:30:00,63.79,63.79,63.77,63.79,8400.0,47.2716,47.2716,47.2568,47.2716,8400.0
2011-12-30 11:35:00,63.78,63.8,63.76,63.79,23700.0,47.2642,47.279,47.2493,47.2716,23700.0
2011-12-30 11:40:00,63.77,63.8,63.75,63.79,9300.0,47.2568,47.279,47.2419,47.2716,9300.0
2011-12-30 11:45:00,63.78,63.79,63.77,63.77,15600.0,47.2642,47.2716,47.2568,47.2568,15600.0
2011-12-30 11:50:00,63.77,63.77,63.72,63.74,8900.0,47.2568,47.2568,47.2197,47.2345,8900.0
2011-12-30 11:55:00,63.73,63.74,63.71,63.71,21500.0,47.2271,47.2345,47.2123,47.2123,21500.0
2011-12-30 12:00:00,63.7,63.72,63.68,63.71,13500.0,47.2049,47.2197,47.1901,47.2123,13500.0
2011-12-30 12:05:00,63.7,63.72,63.7,63.71,3800.0,47.2049,47.2197,47.2049,47.2123,3800.0
2011-12-30 12:10:00,63.71,63.71,63.68,63.68,10600.0,47.2123,47.2123,47.1901,47.1901,10600.0
2011-12-30 12:15:00,63.67,63.69,63.67,63.68,13600.0,47.1826,47.1975,47.1826,47.1901,13600.0
2011-12-30 12:20:00,63.68,63.69,63.67,63.68,10700.0,47.1901,47.1975,47.1826,47.1901,10700.0
2011-12-30 12:25:00,63.69,63.7,63.68,63.68,4300.0,47.1975,47.2049,47.1901,47.1901,4300.0
2011-12-30 12:30:00,63.68,63.71,63.68,63.69,16100.0,47.1901,47.2123,47.1901,47.1975,16100.0
2011-12-30 12:35:00,63.7,63.71,63.7,63.7,5300.0,47.2049,47.2123,47.2049,47.2049,5300.0
2011-12-30 12:40:00,63.7,63.72,63.7,63.72,4700.0,47.2049,47.2197,47.2049,47.2197,4700.0
2011-12-30 12:45:00,63.72,63.73,63.72,63.72,9800.0,47.2197,47.2271,47.2197,47.2197,9800.0
2011-12-30 12:50:00,63.73,63.73,63.7,63.71,14000.0,47.2271,47.2271,47.2049,47.2123,14000.0
2011-12-30 12:55:00,63.72,63.72,63.71,63.71,9300.0,47.2197,47.2197,47.2123,47.2123,9300.0
2011-12-30 13:00:00,63.71,63.71,63.69,63.7,10800.0,47.2123,47.2123,47.1975,47.2049,10800.0
2011-12-30 13:05:00,63.7,63.72,63.69,63.72,8800.0,47.2049,47.2197,47.1975,47.2197,8800.0
2011-12-30 13:10:00,63.72,63.73,63.7,63.73,11600.0,47.2197,47.2271,47.2049,47.2271,11600.0
2011-12-30 13:15:00,63.73,63.73,63.69,63.69,16500.0,47.2271,47.2271,47.1975,47.1975,16500.0
2011-12-30 13:20:00,63.7,63.71,63.68,63.7,9800.0,47.2049,47.2123,47.1901,47.2049,9800.0
2011-12-30 13:25:00,63.7,63.71,63.68,63.7,11600.0,47.2049,47.2123,47.1901,47.2049,11600.0
2011-12-30 13:30:00,63.7,63.71,63.68,63.69,11600.0,47.2049,47.2123,47.1901,47.1975,11600.0
2011-12-30 13:35:00,63.7,63.71,63.69,63.71,17900.0,47.2049,47.2123,47.1975,47.2123,17900.0
2011-12-30 13:40:00,63.71,63.74,63.71,63.73,11200.0,47.2123,47.2345,47.2123,47.2271,11200.0
2011-12-30 13:45:00,63.73,63.74,63.73,63.74,8400.0,47.2271,47.2345,47.2271,47.2345,8400.0
2011-12-30 13:50:00,63.74,63.74,63.7,63.72,24700.0,47.2345,47.2345,47.2049,47.2197,24700.0
2011-12-30 13:55:00,63.72,63.72,63.7,63.71,20600.0,47.2197,47.2197,47.2049,47.2123,20600.0
2011-12-30 14:00:00,63.71,63.71,63.69,63.69,8200.0,47.2123,47.2123,47.1975,47.1975,8200.0
2011-12-30 14:05:00,63.69,63.7,63.69,63.7,11600.0,47.1975,47.2049,47.1975,47.2049,11600.0
2011-12-30 14:10:00,63.69,63.71,63.69,63.69,23600.0,47.1975,47.2123,47.1975,47.1975,23600.0
2011-12-30 14:15:00,63.68,63.68,63.64,63.65,26500.0,47.1901,47.1901,47.1604,47.1678,26500.0
2011-12-30 14:20:00,63.64,63.64,63.55,63.57,29200.0,47.1604,47.1604,47.0937,47.1085,29200.0
2011-12-30 14:25:00,63.57,63.58,63.56,63.58,9100.0,47.1085,47.116,47.1011,47.116,9100.0
2011-12-30 14:30:00,63.59,63.63,63.59,63.63,12700.0,47.1234,47.153,47.1234,47.153,12700.0
2011-12-30 14:35:00,63.63,63.63,63.61,63.62,6400.0,47.153,47.153,47.1382,47.1456,6400.0
2011-12-30 14:40:00,63.63,63.64,63.61,63.61,13600.0,47.153,47.1604,47.1382,47.1382,13600.0
2011-12-30 14:45:00,63.62,63.63,63.61,63.63,14600.0,47.1456,47.153,47.1382,47.153,14600.0
2011-12-30 14:50:00,63.62,63.63,63.61,63.61,17600.0,47.1456,47.153,47.1382,47.1382,17600.0
2011-12-30 14:55:00,63.61,63.63,63.61,63.62,21800.0,47.1382,47.153,47.1382,47.1456,21800.0
2011-12-30 15:00:00,63.63,63.68,63.63,63.68,46900.0,47.153,47.1901,47.153,47.1901,46900.0
2011-12-30 15:05:00,63.67,63.68,63.66,63.66,16600.0,47.1826,47.1901,47.1752,47.1752,16600.0
2011-12-30 15:10:00,63.66,63.66,63.63,63.66,21700.0,47.1752,47.1752,47.153,47.1752,21700.0
2011-12-30 15:15:00,63.66,63.67,63.66,63.67,11600.0,47.1752,47.1826,47.1752,47.1826,11600.0
2011-12-30 15:20:00,63.66,63.71,63.66,63.71,17800.0,47.1752,47.2123,47.1752,47.2123,17800.0
2011-12-30 15:25:00,63.72,63.73,63.67,63.68,22300.0,47.2197,47.2271,47.1826,47.1901,22300.0
2011-12-30 15:30:00,63.68,63.69,63.66,63.67,12500.0,47.1901,47.1975,47.1752,47.1826,12500.0
2011-12-30 15:35:00,63.66,63.68,63.65,63.66,29600.0,47.1752,47.1901,47.1678,47.1752,29600.0
2011-12-30 15:40:00,63.65,63.69,63.65,63.68,18700.0,47.1678,47.1975,47.1678,47.1901,18700.0
2011-12-30 15:45:00,63.68,63.68,63.62,63.65,25400.0,47.1901,47.1901,47.1456,47.1678,25400.0
2011-12-30 15:50:00,63.65,63.66,63.63,63.64,22700.0,47.1678,47.1752,47.153,47.1604,22700.0
2011-12-30 15:55:00,63.63,63.63,63.49,63.49,77800.0,47.153,47.153,47.0493,47.0493,77800.0
2012-01-03 09:30:00,64.69,64.7,64.58,64.67,24800.0,47.9385,47.9459,47.857,47.9237,24800.0
2012-01-03 09:35:00,64.68,64.71,64.66,64.7,14400.0,47.9311,47.9533,47.9163,47.9459,14400.0
2012-01-03 09:40:00,64.72,64.73,64.67,64.73,17300.0,47.9607,47.9682,47.9237,47.9682,17300.0
2012-01-03 09:45:00,64.74,64.74,64.62,64.66,29000.0,47.9756,47.9756,47.8866,47.9163,29000.0
2012-01-03 09:50:00,64.66,64.67,64.63,64.67,23700.0,47.9163,47.9237,47.8941,47.9237,23700.0
2012-01-03 09:55:00,64.67,64.71,64.64,64.67,13600.0,47.9237,47.9533,47.9015,47.9237,13600.0
2012-01-03 10:00:00,64.67,64.85,64.63,64.82,30300.0,47.9237,48.0571,47.8941,48.0349,30300.0
2012-01-03 10:05:00,64.83,64.89,64.83,64.87,47900.0,48.0423,48.0867,48.0423,48.0719,47900.0
2012-01-03 10:10:00,64.88,64.9,64.86,64.89,28400.0,48.0793,48.0941,48.0645,48.0867,28400.0
2012-01-03 10:15:00,64.89,64.91,64.88,64.9,12900.0,48.0867,48.1015,48.0793,48.0941,12900.0
2012-01-03 10:20:00,64.9,64.93,64.89,64.89,17100.0,48.0941,48.1164,48.0867,48.0867,17100.0
2012-01-03 10:25:00,64.9,64.9,64.8,64.8,50900.0,48.0941,48.0941,48.02,48.02,50900.0
2012-01-03 10:30:00,64.81,64.86,64.79,64.8,48200.0,48.0274,48.0645,48.0126,48.02,48200.0
2012-01-03 10:35:00,64.81,64.84,64.79,64.79,8000.0,48.0274,48.0497,48.0126,48.0126,8000.0
2012-01-03 10:40:00,64.79,64.81,64.78,64.8,12400.0,48.0126,48.0274,48.0052,48.02,12400.0
2012-01-03 10:45:00,64.8,64.83,64.79,64.8,16600.0,48.02,48.0423,48.0126,48.02,16600.0
2012-01-03 10:50:00,64.79,64.83,64.79,64.81,22000.0,48.0126,48.0423,48.0126,48.0274,22000.0
2012-01-03 10:55:00,64.83,64.86,64.81,64.84,50000.0,48.0423,48.0645,48.0274,48.0497,50000.0
2012-01-03 11:00:00,64.85,64.87,64.83,64.84,17000.0,48.0571,48.0719,48.0423,48.0497,17000.0
2012-01-03 11:05:00,64.87,64.87,64.81,64.82,33700.0,48.0719,48.0719,48.0274,48.0349,33700.0
2012-01-03 11:10:00,64.82,64.88,64.81,64.88,35500.0,48.0349,48.0793,48.0274,48.0793,35500.0
2012-01-03 11:15:00,64.88,64.89,64.84,64.84,19200.0,48.0793,48.0867,48.0497,48.0497,19200.0
2012-01-03 11:20:00,64.84,64.84,64.8,64.81,38500.0,48.0497,48.0497,48.02,48.0274,38500.0
2012-01-03 11:25:00,64.81,64.83,64.79,64.8,27300.0,48.0274,48.0423,48.0126,48.02,27300.0
2012-01-03 11:30:00,64.8,64.82,64.78,64.8,122500.0,48.02,48.0349,48.0052,48.02,122500.0
2012-01-03 11:35:00,64.79,64.81,64.78,64.78,50800.0,48.0126,48.0274,48.0052,48.0052,50800.0
2012-01-03 11:40:00,64.79,64.79,64.68,64.7,78400.0,48.0126,48.0126,47.9311,47.9459,78400.0
2012-01-03 11:45:00,64.7,64.73,64.64,64.67,37300.0,47.9459,47.9682,47.9015,47.9237,37300.0
2012-01-03 11:50:00,64.68,64.7,64.67,64.69,15200.0,47.9311,47.9459,47.9237,47.9385,15200.0
2012-01-03 11:55:00,64.69,64.73,64.65,64.65,12800.0,47.9385,47.9682,47.9089,47.9089,12800.0
2012-01-03 12:00:00,64.65,64.66,64.63,64.64,33900.0,47.9089,47.9163,47.8941,47.9015,33900.0
2012-01-03 12:05:00,64.64,64.66,64.62,64.64,36400.0,47.9015,47.9163,47.8866,47.9015,36400.0
2012-01-03 12:10:00,64.64,64.64,64.6,64.61,35400.0,47.9015,47.9015,47.8718,47.8792,35400.0
2012-01-03 12:15:00,64.61,64.65,64.59,64.65,60300.0,47.8792,47.9089,47.8644,47.9089,60300.0
2012-01-03 12:20:00,64.64,64.67,64.63,64.65,85700.0,47.9015,47.9237,47.8941,47.9089,85700.0
2012-01-03 12:25:00,64.65,64.66,64.63,64.66,28400.0,47.9089,47.9163,47.8941,47.9163,28400.0
2012-01-03 12:30:00,64.66,64.66,64.57,64.57,44700.0,47.9163,47.9163,47.8496,47.8496,44700.0
2012-01-03 12:35:00,64.57,64.61,64.49,64.5,71800.0,47.8496,47.8792,47.7903,47.7977,71800.0
2012-01-03 12:40:00,64.5,64.54,64.49,64.52,47200.0,47.7977,47.8274,47.7903,47.8125,47200.0
2012-01-03 12:45:00,64.52,64.52,64.42,64.42,119100.0,47.8125,47.8125,47.7384,47.7384,119100.0
2012-01-03 12:50:00,64.42,64.5,64.41,64.46,41600.0,47.7384,47.7977,47.731,47.7681,41600.0
2012-01-03 12:55:00,64.46,64.49,64.42,64.46,33300.0,47.7681,47.7903,47.7384,47.7681,33300.0
2012-01-03 13:00:00,64.46,64.52,64.44,64.48,36300.0,47.7681,47.8125,47.7533,47.7829,36300.0
2012-01-03 13:05:00,64.48,64.49,64.43,64.47,24900.0,47.7829,47.7903,47.7458,47.7755,24900.0
2012-01-03 13:10:00,64.47,64.47,64.43,64.47,18500.0,47.7755,47.7755,47.7458,47.7755,18500.0
2012-01-03 13:15:00,64.47,64.52,64.47,64.5,88800.0,47.7755,47.8125,47.7755,47.7977,88800.0
2012-01-03 13:20:00,64.51,64.51,64.46,64.46,53500.0,47.8051,47.8051,47.7681,47.7681,53500.0
2012-01-03 13:25:00,64.46,64.48,64.44,64.48,19900.0,47.7681,47.7829,47.7533,47.7829,19900.0
2012-01-03 13:30:00,64.47,64.47,64.43,64.44,10700.0,47.7755,47.7755,47.7458,47.7533,10700.0
2012-01-03 13:35:00,64.44,64.47,64.43,64.44,17300.0,47.7533,47.7755,47.7458,47.7533,17300.0
2012-01-03 13:40:00,64.45,64.53,64.45,64.49,32700.0,47.7607,47.82,47.7607,47.7903,32700.0
2012-01-03 13:45:00,64.48,64.54,64.47,64.54,47600.0,47.7829,47.8274,47.7755,47.8274,47600.0
2012-01-03 13:50:00,64.55,64.56,64.54,64.55,39100.0,47.8348,47.8422,47.8274,47.8348,39100.0
2012-01-03 13:55:00,64.54,64.57,64.54,64.56,20800.0,47.8274,47.8496,47.8274,47.8422,20800.0
2012-01-03 14:00:00,64.56,64.59,64.55,64.58,31700.0,47.8422,47.8644,47.8348,47.857,31700.0
2012-01-03 14:05:00,64.58,64.6,64.57,64.58,18100.0,47.857,47.8718,47.8496,47.857,18100.0
2012-01-03 14:10:00,64.6,64.6,64.57,64.58,16300.0,47.8718,47.8718,47.8496,47.857,16300.0
2012-01-03 14:15:00,64.58,64.61,64.55,64.6,8300.0,47.857,47.8792,47.8348,47.8718,8300.0
2012-01-03 14:20:00,64.6,64.61,64.58,64.6,12000.0,47.8718,47.8792,47.857,47.8718,12000.0
2012-01-03 14:25:00,64.61,64.63,64.59,64.62,8800.0,47.8792,47.8941,47.8644,47.8866,8800.0
2012-01-03 14:30:00,64.63,64.66,64.6,64.66,11800.0,47.8941,47.9163,47.8718,47.9163,11800.0
2012-01-03 14:35:00,64.67,64.69,64.64,64.65,17100.0,47.9237,47.9385,47.9015,47.9089,17100.0
2012-01-03 14:40:00,64.65,64.7,64.63,64.7,32700.0,47.9089,47.9459,47.8941,47.9459,32700.0
2012-01-03 14:45:00,64.7,64.72,64.68,64.7,19500.0,47.9459,47.9607,47.9311,47.9459,19500.0
2012-01-03 14:50:00,64.71,64.73,64.7,64.72,12800.0,47.9533,47.9682,47.9459,47.9607,12800.0
2012-01-03 14:55:00,64.72,64.76,64.72,64.75,13000.0,47.9607,47.9904,47.9607,47.983,13000.0
2012-01-03 15:00:00,64.74,64.74,64.67,64.67,40100.0,47.9756,47.9756,47.9237,47.9237,40100.0
2012-01-03 15:05:00,64.67,64.72,64.66,64.71,13900.0,47.9237,47.9607,47.9163,47.9533,13900.0
2012-01-03 15:10:00,64.71,64.72,64.69,64.7,20100.0,47.9533,47.9607,47.9385,47.9459,20100.0
2012-01-03 15:15:00,64.7,64.73,64.69,64.71,37600.0,47.9459,47.9682,47.9385,47.9533,37600.0
2012-01-03 15:20:00,64.72,64.73,64.57,64.57,29100.0,47.9607,47.9682,47.8496,47.8496,29100.0
2012-01-03 15:25:00,64.56,64.62,64.56,64.61,60100.0,47.8422,47.8866,47.8422,47.8792,60100.0
2012-01-03 15:30:00,64.6,64.65,64.59,64.65,93400.0,47.8718,47.9089,47.8644,47.9089,93400.0
2012-01-03 15:35:00,64.64,64.64,64.6,64.62,64400.0,47.9015,47.9015,47.8718,47.8866,64400.0
2012-01-03 15:40:00,64.62,64.68,64.62,64.68,15900.0,47.8866,47.9311,47.8866,47.9311,15900.0
2012-01-03 15:45:00,64.7,64.71,64.68,64.7,62600.0,47.9459,47.9533,47.9311,47.9459,62600.0
2012-01-03 15:50:00,64.7,64.7,64.62,64.62,82000.0,47.9459,47.9459,47.8866,47.8866,82000.0
2012-01-03 15:55:00,64.63,64.65,64.5,64.55,375800.0,47.8941,47.9089,47.7977,47.8348,375800.0
2012-01-04 09:30:00,64.33,64.41,64.26,64.34,38300.0,47.6717,47.731,47.6199,47.6792,38300.0
2012-01-04 09:35:00,64.33,64.35,64.24,64.34,44800.0,47.6717,47.6866,47.605,47.6792,44800.0
2012-01-04 09:40:00,64.35,64.37,64.27,64.35,21600.0,47.6866,47.7014,47.6273,47.6866,21600.0
2012-01-04 09:45:00,64.35,64.37,64.27,64.37,15000.0,47.6866,47.7014,47.6273,47.7014,15000.0
2012-01-04 09:50:00,64.36,64.39,64.32,64.37,14300.0,47.694,47.7162,47.6643,47.7014,14300.0
2012-01-04 09:55:00,64.38,64.41,64.36,64.37,11400.0,47.7088,47.731,47.694,47.7014,11400.0
2012-01-04 10:00:00,64.36,64.36,64.24,64.24,19300.0,47.694,47.694,47.605,47.605,19300.0
2012-01-04 10:05:00,64.23,64.25,64.2,64.23,22800.0,47.5976,47.6125,47.5754,47.5976,22800.0
2012-01-04 10:10:00,64.21,64.24,64.13,64.16,9500.0,47.5828,47.605,47.5235,47.5458,9500.0
2012-01-04 10:15:00,64.15,64.17,64.09,64.15,30400.0,47.5384,47.5532,47.4939,47.5384,30400.0
2012-01-04 10:20:00,64.14,64.19,64.14,64.19,12500.0,47.5309,47.568,47.5309,47.568,12500.0
2012-01-04 10:25:00,64.2,64.2,64.11,64.12,27900.0,47.5754,47.5754,47.5087,47.5161,27900.0
2012-01-04 10:30:00,64.11,64.13,64.07,64.11,31800.0,47.5087,47.5235,47.4791,47.5087,31800.0
2012-01-04 10:35:00,64.1,64.12,64.04,64.05,37400.0,47.5013,47.5161,47.4568,47.4642,37400.0
2012-01-04 10:40:00,64.05,64.1,64.04,64.08,22600.0,47.4642,47.5013,47.4568,47.4865,22600.0
2012-01-04 10:45:00,64.08,64.09,64.05,64.09,21300.0,47.4865,47.4939,47.4642,47.4939,21300.0
2012-01-04 10:50:00,64.1,64.16,64.1,64.16,11100.0,47.5013,47.5458,47.5013,47.5458,11100.0
2012-01-04 10:55:00,64.16,64.17,64.14,64.16,14800.0,47.5458,47.5532,47.5309,47.5458,14800.0
2012-01-04 11:00:00,64.16,64.23,64.16,64.22,13000.0,47.5458,47.5976,47.5458,47.5902,13000.0
2012-01-04 11:05:00,64.21,64.22,64.17,64.17,13600.0,47.5828,47.5902,47.5532,47.5532,13600.0
2012-01-04 11:10:00,64.19,64.24,64.19,64.22,7300.0,47.568,47.605,47.568,47.5902,7300.0
2012-01-04 11:15:00,64.22,64.24,64.18,64.19,13300.0,47.5902,47.605,47.5606,47.568,13300.0
2012-01-04 11:20:00,64.19,64.23,64.18,64.19,20200.0,47.568,47.5976,47.5606,47.568,20200.0
2012-01-04 11:25:00,64.19,64.22,64.19,64.22,6400.0,47.568,47.5902,47.568,47.5902,6400.0
2012-01-04 11:30:00,64.22,64.23,64.19,64.23,3800.0,47.5902,47.5976,47.568,47.5976,3800.0
2012-01-04 11:35:00,64.22,64.31,64.21,64.3,5100.0,47.5902,47.6569,47.5828,47.6495,5100.0
2012-01-04 11:40:00,64.31,64.34,64.3,64.32,14300.0,47.6569,47.6792,47.6495,47.6643,14300.0
2012-01-04 11:45:00,64.31,64.35,64.31,64.35,16900.0,47.6569,47.6866,47.6569,47.6866,16900.0
2012-01-04 11:50:00,64.34,64.35,64.33,64.33,6600.0,47.6792,47.6866,47.6717,47.6717,6600.0
2012-01-04 11:55:00,64.34,64.34,64.31,64.32,1300.0,47.6792,47.6792,47.6569,47.6643,1300.0
2012-01-04 12:00:00,64.32,64.34,64.31,64.34,2900.0,47.6643,47.6792,47.6569,47.6792,2900.0
2012-01-04 12:05:00,64.36,64.46,64.36,64.44,18300.0,47.694,47.7681,47.694,47.7533,18300.0
2012-01-04 12:10:00,64.45,64.46,64.44,64.45,7600.0,47.7607,47.7681,47.7533,47.7607,7600.0
2012-01-04 12:15:00,64.45,64.49,64.45,64.48,11900.0,47.7607,47.7903,47.7607,47.7829,11900.0
2012-01-04 12:20:00,64.49,64.51,64.44,64.45,32700.0,47.7903,47.8051,47.7533,47.7607,32700.0
2012-01-04 12:25:00,64.46,64.49,64.46,64.47,34300.0,47.7681,47.7903,47.7681,47.7755,34300.0
2012-01-04 12:30:00,64.48,64.48,64.43,64.43,10700.0,47.7829,47.7829,47.7458,47.7458,10700.0
2012-01-04 12:35:00,64.43,64.43,64.41,64.43,12500.0,47.7458,47.7458,47.731,47.7458,12500.0
2012-01-04 12:40:00,64.42,64.44,64.41,64.42,157200.0,47.7384,47.7533,47.731,47.7384,157200.0
2012-01-04 12:45:00,64.43,64.45,64.42,64.44,160700.0,47.7458,47.7607,47.7384,47.7533,160700.0
2012-01-04 12:50:00,64.45,64.46,64.43,64.44,11900.0,47.7607,47.7681,47.7458,47.7533,11900.0
2012-01-04 12:55:00,64.45,64.5,64.44,64.49,16700.0,47.7607,47.7977,47.7533,47.7903,16700.0
2012-01-04 13:00:00,64.49,64.49,64.41,64.42,14800.0,47.7903,47.7903,47.731,47.7384,14800.0
2012-01-04 13:05:00,64.41,64.43,64.41,64.41,26700.0,47.731,47.7458,47.731,47.731,26700.0
2012-01-04 13:10:00,64.43,64.44,64.41,64.41,9200.0,47.7458,47.7533,47.731,47.731,9200.0
2012-01-04 13:15:00,64.41,64.41,64.36,64.36,11700.0,47.731,47.731,47.694,47.694,11700.0
2012-01-04 13:20:00,64.37,64.39,64.36,64.37,13900.0,47.7014,47.7162,47.694,47.7014,13900.0
2012-01-04 13:25:00,64.37,64.42,64.36,64.39,17100.0,47.7014,47.7384,47.694,47.7162,17100.0
2012-01-04 13:30:00,64.4,64.42,64.39,64.4,12400.0,47.7236,47.7384,47.7162,47.7236,12400.0
2012-01-04 13:35:00,64.4,64.46,64.4,64.44,31300.0,47.7236,47.7681,47.7236,47.7533,31300.0
2012-01-04 13:40:00,64.44,64.47,64.44,64.47,7300.0,47.7533,47.7755,47.7533,47.7755,7300.0
2012-01-04 13:45:00,64.46,64.53,64.45,64.53,15500.0,47.7681,47.82,47.7607,47.82,15500.0
2012-01-04 13:50:00,64.53,64.53,64.49,64.53,7800.0,47.82,47.82,47.7903,47.82,7800.0
2012-01-04 13:55:00,64.53,64.54,64.5,64.52,15000.0,47.82,47.8274,47.7977,47.8125,15000.0
2012-01-04 14:00:00,64.52,64.52,64.49,64.49,11200.0,47.8125,47.8125,47.7903,47.7903,11200.0
2012-01-04 14:05:00,64.47,64.48,64.45,64.48,13600.0,47.7755,47.7829,47.7607,47.7829,13600.0
2012-01-04 14:10:00,64.48,64.48,64.41,64.42,17900.0,47.7829,47.7829,47.731,47.7384,17900.0
2012-01-04 14:15:00,64.41,64.5,64.41,64.5,22000.0,47.731,47.7977,47.731,47.7977,22000.0
2012-01-04 14:20:00,64.5,64.51,64.47,64.47,23900.0,47.7977,47.8051,47.7755,47.7755,23900.0
2012-01-04 14:25:00,64.49,64.5,64.48,64.48,18200.0,47.7903,47.7977,47.7829,47.7829,18200.0
2012-01-04 14:30:00,64.49,64.54,64.49,64.54,17000.0,47.7903,47.8274,47.7903,47.8274,17000.0
2012-01-04 14:35:00,64.55,64.55,64.51,64.51,9800.0,47.8348,47.8348,47.8051,47.8051,9800.0
2012-01-04 14:40:00,64.51,64.55,64.5,64.53,25100.0,47.8051,47.8348,47.7977,47.82,25100.0
2012-01-04 14:45:00,64.55,64.56,64.51,64.51,23500.0,47.8348,47.8422,47.8051,47.8051,23500.0
2012-01-04 14:50:00,64.51,64.58,64.5,64.56,29300.0,47.8051,47.857,47.7977,47.8422,29300.0
2012-01-04 14:55:00,64.57,64.59,64.54,64.54,17800.0,47.8496,47.8644,47.8274,47.8274,17800.0
2012-01-04 15:00:00,64.54,64.54,64.47,64.48,29800.0,47.8274,47.8274,47.7755,47.7829,29800.0
2012-01-04 15:05:00,64.49,64.51,64.48,64.49,18500.0,47.7903,47.8051,47.7829,47.7903,18500.0
2012-01-04 15:10:00,64.5,64.53,64.49,64.49,25300.0,47.7977,47.82,47.7903,47.7903,25300.0
2012-01-04 15:15:00,64.49,64.49,64.45,64.47,23800.0,47.7903,47.7903,47.7607,47.7755,23800.0
2012-01-04 15:20:00,64.46,64.48,64.46,64.47,20800.0,47.7681,47.7829,47.7681,47.7755,20800.0
2012-01-04 15:25:00,64.47,64.49,64.47,64.49,44500.0,47.7755,47.7903,47.7755,47.7903,44500.0
2012-01-04 15:30:00,64.49,64.53,64.49,64.51,6600.0,47.7903,47.82,47.7903,47.8051,6600.0
2012-01-04 15:35:00,64.52,64.57,64.51,64.55,7800.0,47.8125,47.8496,47.8051,47.8348,7800.0
2012-01-04 15:40:00,64.56,64.59,64.55,64.56,19100.0,47.8422,47.8644,47.8348,47.8422,19100.0
2012-01-04 15:45:00,64.55,64.55,64.48,64.48,12300.0,47.8348,47.8348,47.7829,47.7829,12300.0
2012-01-04 15:50:00,64.49,64.56,64.47,64.56,15800.0,47.7903,47.8422,47.7755,47.8422,15800.0
2012-01-04 15:55:00,64.55,64.55,64.48,64.49,57400.0,47.8348,47.8348,47.7829,47.7903,57400.0
2012-01-05 09:30:00,64.19,64.23,64.02,64.11,19800.0,47.568,47.5976,47.442,47.5087,19800.0
2012-01-05 09:35:00,64.12,64.13,64.02,64.08,37300.0,47.5161,47.5235,47.442,47.4865,37300.0
2012-01-05 09:40:00,64.08,64.08,63.85,63.88,21600.0,47.4865,47.4865,47.316,47.3383,21600.0
2012-01-05 09:45:00,63.87,63.91,63.82,63.9,39400.0,47.3309,47.3605,47.2938,47.3531,39400.0
2012-01-05 09:50:00,63.9,64.01,63.9,64.0,11400.0,47.3531,47.4346,47.3531,47.4272,11400.0
2012-01-05 09:55:00,64.02,64.03,63.96,63.96,13600.0,47.442,47.4494,47.3976,47.3976,13600.0
2012-01-05 10:00:00,63.95,63.95,63.78,63.9,38900.0,47.3901,47.3901,47.2642,47.3531,38900.0
2012-01-05 10:05:00,63.89,63.99,63.84,63.98,33800.0,47.3457,47.4198,47.3086,47.4124,33800.0
2012-01-05 10:10:00,63.96,64.06,63.9,64.06,30400.0,47.3976,47.4717,47.3531,47.4717,30400.0
2012-01-05 10:15:00,64.06,64.12,64.06,64.09,28200.0,47.4717,47.5161,47.4717,47.4939,28200.0
2012-01-05 10:20:00,64.09,64.15,64.05,64.14,24800.0,47.4939,47.5384,47.4642,47.5309,24800.0
2012-01-05 10:25:00,64.14,64.2,64.12,64.17,20400.0,47.5309,47.5754,47.5161,47.5532,20400.0
2012-01-05 10:30:00,64.18,64.19,64.1,64.1,57100.0,47.5606,47.568,47.5013,47.5013,57100.0
2012-01-05 10:35:00,64.11,64.12,64.04,64.07,39300.0,47.5087,47.5161,47.4568,47.4791,39300.0
2012-01-05 10:40:00,64.06,64.12,64.04,64.04,12500.0,47.4717,47.5161,47.4568,47.4568,12500.0
2012-01-05 10:45:00,64.02,64.09,64.02,64.04,8400.0,47.442,47.4939,47.442,47.4568,8400.0
2012-01-05 10:50:00,64.04,64.06,63.98,64.0,8600.0,47.4568,47.4717,47.4124,47.4272,8600.0
2012-01-05 10:55:00,64.01,64.07,63.99,64.07,7500.0,47.4346,47.4791,47.4198,47.4791,7500.0
2012-01-05 11:00:00,64.07,64.12,64.05,64.12,22700.0,47.4791,47.5161,47.4642,47.5161,22700.0
2012-01-05 11:05:00,64.12,64.13,64.1,64.11,14700.0,47.5161,47.5235,47.5013,47.5087,14700.0
2012-01-05 11:10:00,64.11,64.13,64.08,64.1,19900.0,47.5087,47.5235,47.4865,47.5013,19900.0
2012-01-05 11:15:00,64.09,64.14,64.09,64.09,17900.0,47.4939,47.5309,47.4939,47.4939,17900.0
2012-01-05 11:20:00,64.1,64.28,64.1,64.27,16500.0,47.5013,47.6347,47.5013,47.6273,16500.0
2012-01-05 11:25:00,64.28,64.35,64.28,64.34,17000.0,47.6347,47.6866,47.6347,47.6792,17000.0
2012-01-05 11:30:00,64.34,64.39,64.34,64.34,18100.0,47.6792,47.7162,47.6792,47.6792,18100.0
2012-01-05 11:35:00,64.34,64.36,64.33,64.36,5700.0,47.6792,47.694,47.6717,47.694,5700.0
2012-01-05 11:40:00,64.4,64.43,64.39,64.39,6200.0,47.7236,47.7458,47.7162,47.7162,6200.0
2012-01-05 11:45:00,64.4,64.45,64.4,64.44,5600.0,47.7236,47.7607,47.7236,47.7533,5600.0
2012-01-05 11:50:00,64.44,64.46,64.37,64.38,13500.0,47.7533,47.7681,47.7014,47.7088,13500.0
2012-01-05 11:55:00,64.39,64.41,64.36,64.37,19300.0,47.7162,47.731,47.694,47.7014,19300.0
2012-01-05 12:00:00,64.37,64.41,64.36,64.38,12100.0,47.7014,47.731,47.694,47.7088,12100.0
2012-01-05 12:05:00,64.37,64.41,64.37,64.39,6200.0,47.7014,47.731,47.7014,47.7162,6200.0
2012-01-05 12:10:00,64.41,64.43,64.4,64.41,4300.0,47.731,47.7458,47.7236,47.731,4300.0
2012-01-05 12:15:00,64.42,64.49,64.41,64.47,13200.0,47.7384,47.7903,47.731,47.7755,13200.0
2012-01-05 12:20:00,64.47,64.47,64.36,64.45,22000.0,47.7755,47.7755,47.694,47.7607,22000.0
2012-01-05 12:25:00,64.45,64.5,64.45,64.48,8900.0,47.7607,47.7977,47.7607,47.7829,8900.0
2012-01-05 12:30:00,64.49,64.5,64.48,64.48,12200.0,47.7903,47.7977,47.7829,47.7829,12200.0
2012-01-05 12:35:00,64.48,64.5,64.45,64.45,3200.0,47.7829,47.7977,47.7607,47.7607,3200.0
2012-01-05 12:40:00,64.46,64.53,64.46,64.51,21700.0,47.7681,47.82,47.7681,47.8051,21700.0
2012-01-05 12:45:00,64.52,64.61,64.51,64.6,25800.0,47.8125,47.8792,47.8051,47.8718,25800.0
2012-01-05 12:50:00,64.6,64.62,64.58,64.62,18600.0,47.8718,47.8866,47.857,47.8866,18600.0
2012-01-05 12:55:00,64.62,64.71,64.62,64.71,17900.0,47.8866,47.9533,47.8866,47.9533,17900.0
2012-01-05 13:00:00,64.72,64.72,64.64,64.68,16900.0,47.9607,47.9607,47.9015,47.9311,16900.0
2012-01-05 13:05:00,64.69,64.71,64.67,64.69,8900.0,47.9385,47.9533,47.9237,47.9385,8900.0
2012-01-05 13:10:00,64.7,64.7,64.66,64.67,19400.0,47.9459,47.9459,47.9163,47.9237,19400.0
2012-01-05 13:15:00,64.68,64.68,64.65,64.66,25500.0,47.9311,47.9311,47.9089,47.9163,25500.0
2012-01-05 13:20:00,64.66,64.72,64.66,64.7,61200.0,47.9163,47.9607,47.9163,47.9459,61200.0
2012-01-05 13:25:00,64.68,64.77,64.68,64.76,25500.0,47.9311,47.9978,47.9311,47.9904,25500.0
2012-01-05 13:30:00,64.77,64.81,64.76,64.78,56600.0,47.9978,48.0274,47.9904,48.0052,56600.0
2012-01-05 13:35:00,64.78,64.8,64.77,64.77,14300.0,48.0052,48.02,47.9978,47.9978,14300.0
2012-01-05 13:40:00,64.79,64.87,64.79,64.85,7900.0,48.0126,48.0719,48.0126,48.0571,7900.0
2012-01-05 13:45:00,64.84,64.86,64.82,64.83,13200.0,48.0497,48.0645,48.0349,48.0423,13200.0
2012-01-05 13:50:00,64.83,64.85,64.83,64.84,8100.0,48.0423,48.0571,48.0423,48.0497,8100.0
2012-01-05 13:55:00,64.84,64.84,64.8,64.8,14500.0,48.0497,48.0497,48.02,48.02,14500.0
2012-01-05 14:00:00,64.79,64.81,64.79,64.79,7800.0,48.0126,48.0274,48.0126,48.0126,7800.0
2012-01-05 14:05:00,64.82,64.84,64.78,64.8,5200.0,48.0349,48.0497,48.0052,48.02,5200.0
2012-01-05 14:10:00,64.81,64.84,64.8,64.82,8000.0,48.0274,48.0497,48.02,48.0349,8000.0
2012-01-05 14:15:00,64.81,64.81,64.72,64.73,34300.0,48.0274,48.0274,47.9607,47.9682,34300.0
2012-01-05 14:20:00,64.74,64.75,64.72,64.75,21300.0,47.9756,47.983,47.9607,47.983,21300.0
2012-01-05 14:25:00,64.76,64.76,64.67,64.7,15900.0,47.9904,47.9904,47.9237,47.9459,15900.0
2012-01-05 14:30:00,64.7,64.73,64.69,64.71,29400.0,47.9459,47.9682,47.9385,47.9533,29400.0
2012-01-05 14:35:00,64.71,64.71,64.67,64.68,22300.0,47.9533,47.9533,47.9237,47.9311,22300.0
2012-01-05 14:40:00,64.68,64.71,64.67,64.7,17100.0,47.9311,47.9533,47.9237,47.9459,17100.0
2012-01-05 14:45:00,64.69,64.72,64.68,64.69,19700.0,47.9385,47.9607,47.9311,47.9385,19700.0
2012-01-05 14:50:00,64.68,64.7,64.67,64.67,17200.0,47.9311,47.9459,47.9237,47.9237,17200.0
2012-01-05 14:55:00,64.68,64.71,64.66,64.66,19700.0,47.9311,47.9533,47.9163,47.9163,19700.0
2012-01-05 15:00:00,64.64,64.73,64.62,64.73,46400.0,47.9015,47.9682,47.8866,47.9682,46400.0
2012-01-05 15:05:00,64.74,64.74,64.71,64.73,24500.0,47.9756,47.9756,47.9533,47.9682,24500.0
2012-01-05 15:10:00,64.73,64.73,64.63,64.64,36600.0,47.9682,47.9682,47.8941,47.9015,36600.0
2012-01-05 15:15:00,64.64,64.7,64.63,64.7,29900.0,47.9015,47.9459,47.8941,47.9459,29900.0
2012-01-05 15:20:00,64.7,64.74,64.7,64.72,30100.0,47.9459,47.9756,47.9459,47.9607,30100.0
2012-01-05 15:25:00,64.72,64.78,64.7,64.7,51500.0,47.9607,48.0052,47.9459,47.9459,51500.0
2012-01-05 15:30:00,64.71,64.72,64.65,64.65,25600.0,47.9533,47.9607,47.9089,47.9089,25600.0
2012-01-05 15:35:00,64.67,64.71,64.65,64.7,27600.0,47.9237,47.9533,47.9089,47.9459,27600.0
2012-01-05 15:40:00,64.7,64.81,64.7,64.8,32000.0,47.9459,48.0274,47.9459,48.02,32000.0
2012-01-05 15:45:00,64.8,64.8,64.74,64.78,35400.0,48.02,48.02,47.9756,48.0052,35400.0
2012-01-05 15:50:00,64.79,64.79,64.74,64.78,27400.0,48.0126,48.0126,47.9756,48.0052,27400.0
2012-01-05 15:55:00,64.78,64.81,64.75,64.75,46900.0,48.0052,48.0274,47.983,47.983,46900.0
2012-01-06 09:30:00,64.83,64.86,64.65,64.65,29000.0,48.0423,48.0645,47.9089,47.9089,29000.0
2012-01-06 09:35:00,64.66,64.74,64.64,64.65,20200.0,47.9163,47.9756,47.9015,47.9089,20200.0
2012-01-06 09:40:00,64.62,64.62,64.47,64.53,310600.0,47.8866,47.8866,47.7755,47.82,310600.0
2012-01-06 09:45:00,64.52,64.6,64.48,64.5,52400.0,47.8125,47.8718,47.7829,47.7977,52400.0
2012-01-06 09:50:00,64.48,64.49,64.35,64.38,32900.0,47.7829,47.7903,47.6866,47.7088,32900.0
2012-01-06 09:55:00,64.36,64.46,64.35,64.44,32100.0,47.694,47.7681,47.6866,47.7533,32100.0
2012-01-06 10:00:00,64.4,64.46,64.37,64.45,361900.0,47.7236,47.7681,47.7014,47.7607,361900.0
2012-01-06 10:05:00,64.45,64.49,64.39,64.46,20900.0,47.7607,47.7903,47.7162,47.7681,20900.0
2012-01-06 10:10:00,64.46,64.54,64.45,64.51,163600.0,47.7681,47.8274,47.7607,47.8051,163600.0
2012-01-06 10:15:00,64.51,64.56,64.5,64.52,104700.0,47.8051,47.8422,47.7977,47.8125,104700.0
2012-01-06 10:20:00,64.52,64.59,64.47,64.59,20000.0,47.8125,47.8644,47.7755,47.8644,20000.0
2012-01-06 10:25:00,64.59,64.59,64.52,64.54,11500.0,47.8644,47.8644,47.8125,47.8274,11500.0
2012-01-06 10:30:00,64.53,64.63,64.53,64.63,17600.0,47.82,47.8941,47.82,47.8941,17600.0
2012-01-06 10:35:00,64.63,64.64,64.59,64.61,19900.0,47.8941,47.9015,47.8644,47.8792,19900.0
2012-01-06 10:40:00,64.61,64.67,64.54,64.67,38800.0,47.8792,47.9237,47.8274,47.9237,38800.0
2012-01-06 10:45:00,64.67,64.75,64.65,64.75,60100.0,47.9237,47.983,47.9089,47.983,60100.0
2012-01-06 10:50:00,64.75,64.77,64.7,64.7,33200.0,47.983,47.9978,47.9459,47.9459,33200.0
2012-01-06 10:55:00,64.71,64.72,64.61,64.64,35500.0,47.9533,47.9607,47.8792,47.9015,35500.0
2012-01-06 11:00:00,64.64,64.74,64.64,64.68,24500.0,47.9015,47.9756,47.9015,47.9311,24500.0
2012-01-06 11:05:00,64.66,64.82,64.66,64.79,111300.0,47.9163,48.0349,47.9163,48.0126,111300.0
2012-01-06 11:10:00,64.78,64.78,64.72,64.73,10800.0,48.0052,48.0052,47.9607,47.9682,10800.0
2012-01-06 11:15:00,64.73,64.8,64.73,64.77,10800.0,47.9682,48.02,47.9682,47.9978,10800.0
2012-01-06 11:20:00,64.77,64.77,64.72,64.75,28500.0,47.9978,47.9978,47.9607,47.983,28500.0
2012-01-06 11:25:00,64.74,64.76,64.73,64.76,59700.0,47.9756,47.9904,47.9682,47.9904,59700.0
2012-01-06 11:30:00,64.76,64.83,64.76,64.81,10900.0,47.9904,48.0423,47.9904,48.0274,10900.0
2012-01-06 11:35:00,64.82,64.86,64.8,64.85,162200.0,48.0349,48.0645,48.02,48.0571,162200.0
2012-01-06 11:40:00,64.85,64.88,64.81,64.86,73100.0,48.0571,48.0793,48.0274,48.0645,73100.0
2012-01-06 11:45:00,64.87,64.88,64.83,64.85,40000.0,48.0719,48.0793,48.0423,48.0571,40000.0
2012-01-06 11:50:00,64.86,64.86,64.8,64.83,16300.0,48.0645,48.0645,48.02,48.0423,16300.0
2012-01-06 11:55:00,64.83,64.84,64.79,64.82,11200.0,48.0423,48.0497,48.0126,48.0349,11200.0
2012-01-06 12:00:00,64.8,64.82,64.78,64.8,36300.0,48.02,48.0349,48.0052,48.02,36300.0
2012-01-06 12:05:00,64.8,64.81,64.75,64.75,14000.0,48.02,48.0274,47.983,47.983,14000.0
2012-01-06 12:10:00,64.74,64.79,64.73,64.74,24300.0,47.9756,48.0126,47.9682,47.9756,24300.0
2012-01-06 12:15:00,64.76,64.79,64.76,64.79,8200.0,47.9904,48.0126,47.9904,48.0126,8200.0
2012-01-06 12:20:00,64.78,64.84,64.77,64.8,16500.0,48.0052,48.0497,47.9978,48.02,16500.0
2012-01-06 12:25:00,64.8,64.82,64.79,64.8,10200.0,48.02,48.0349,48.0126,48.02,10200.0
2012-01-06 12:30:00,64.79,64.83,64.79,64.82,16200.0,48.0126,48.0423,48.0126,48.0349,16200.0
2012-01-06 12:35:00,64.83,64.83,64.76,64.76,29900.0,48.0423,48.0423,47.9904,47.9904,29900.0
2012-01-06 12:40:00,64.75,64.75,64.69,64.7,82400.0,47.983,47.983,47.9385,47.9459,82400.0
2012-01-06 12:45:00,64.7,64.7,64.63,64.67,121300.0,47.9459,47.9459,47.8941,47.9237,121300.0
2012-01-06 12:50:00,64.67,64.7,64.67,64.69,21100.0,47.9237,47.9459,47.9237,47.9385,21100.0
2012-01-06 12:55:00,64.69,64.7,64.67,64.68,34000.0,47.9385,47.9459,47.9237,47.9311,34000.0
2012-01-06 13:00:00,64.69,64.7,64.68,64.68,31600.0,47.9385,47.9459,47.9311,47.9311,31600.0
2012-01-06 13:05:00,64.69,64.72,64.67,64.7,31300.0,47.9385,47.9607,47.9237,47.9459,31300.0
2012-01-06 13:10:00,64.7,64.7,64.61,64.61,48600.0,47.9459,47.9459,47.8792,47.8792,48600.0
2012-01-06 13:15:00,64.62,64.68,64.61,64.65,35200.0,47.8866,47.9311,47.8792,47.9089,35200.0
2012-01-06 13:20:00,64.65,64.65,64.59,64.63,29800.0,47.9089,47.9089,47.8644,47.8941,29800.0
2012-01-06 13:25:00,64.63,64.63,64.59,64.6,19100.0,47.8941,47.8941,47.8644,47.8718,19100.0
2012-01-06 13:30:00,64.6,64.62,64.55,64.58,25600.0,47.8718,47.8866,47.8348,47.857,25600.0
2012-01-06 13:35:00,64.57,64.64,64.57,64.63,62300.0,47.8496,47.9015,47.8496,47.8941,62300.0
2012-01-06 13:40:00,64.63,64.69,64.63,64.69,18500.0,47.8941,47.9385,47.8941,47.9385,18500.0
2012-01-06 13:45:00,64.69,64.7,64.68,64.7,12600.0,47.9385,47.9459,47.9311,47.9459,12600.0
2012-01-06 13:50:00,64.7,64.76,64.69,64.76,15400.0,47.9459,47.9904,47.9385,47.9904,15400.0
2012-01-06 13:55:00,64.74,64.82,64.74,64.75,23300.0,47.9756,48.0349,47.9756,47.983,23300.0
2012-01-06 14:00:00,64.76,64.76,64.74,64.75,9000.0,47.9904,47.9904,47.9756,47.983,9000.0
2012-01-06 14:05:00,64.74,64.79,64.74,64.78,9500.0,47.9756,48.0126,47.9756,48.0052,9500.0
2012-01-06 14:10:00,64.77,64.77,64.68,64.69,13100.0,47.9978,47.9978,47.9311,47.9385,13100.0
2012-01-06 14:15:00,64.69,64.7,64.67,64.69,152800.0,47.9385,47.9459,47.9237,47.9385,152800.0
2012-01-06 14:20:00,64.69,64.75,64.69,64.75,24900.0,47.9385,47.983,47.9385,47.983,24900.0
2012-01-06 14:25:00,64.74,64.75,64.72,64.73,14600.0,47.9756,47.983,47.9607,47.9682,14600.0
2012-01-06 14:30:00,64.74,64.76,64.72,64.73,18100.0,47.9756,47.9904,47.9607,47.9682,18100.0
2012-01-06 14:35:00,64.74,64.76,64.73,64.73,8100.0,47.9756,47.9904,47.9682,47.9682,8100.0
2012-01-06 14:40:00,64.74,64.75,64.72,64.72,14400.0,47.9756,47.983,47.9607,47.9607,14400.0
2012-01-06 14:45:00,64.71,64.72,64.68,64.7,23600.0,47.9533,47.9607,47.9311,47.9459,23600.0
2012-01-06 14:50:00,64.7,64.72,64.69,64.72,31800.0,47.9459,47.9607,47.9385,47.9607,31800.0
2012-01-06 14:55:00,64.71,64.72,64.67,64.68,38900.0,47.9533,47.9607,47.9237,47.9311,38900.0
2012-01-06 15:00:00,64.68,64.72,64.67,64.71,33200.0,47.9311,47.9607,47.9237,47.9533,33200.0
2012-01-06 15:05:00,64.7,64.72,64.7,64.7,5900.0,47.9459,47.9607,47.9459,47.9459,5900.0
2012-01-06 15:10:00,64.7,64.71,64.68,64.7,43300.0,47.9459,47.9533,47.9311,47.9459,43300.0
2012-01-06 15:15:00,64.71,64.71,64.63,64.64,129600.0,47.9533,47.9533,47.8941,47.9015,129600.0
2012-01-06 15:20:00,64.65,64.68,64.65,64.67,13400.0,47.9089,47.9311,47.9089,47.9237,13400.0
2012-01-06 15:25:00,64.68,64.69,64.65,64.65,15500.0,47.9311,47.9385,47.9089,47.9089,15500.0
2012-01-06 15:30:00,64.65,64.7,64.65,64.67,42300.0,47.9089,47.9459,47.9089,47.9237,42300.0
2012-01-06 15:35:00,64.68,64.7,64.66,64.66,28700.0,47.9311,47.9459,47.9163,47.9163,28700.0
2012-01-06 15:40:00,64.67,64.72,64.67,64.67,31900.0,47.9237,47.9607,47.9237,47.9237,31900.0
2012-01-06 15:45:00,64.67,64.68,64.62,64.63,40400.0,47.9237,47.9311,47.8866,47.8941,40400.0
2012-01-06 15:50:00,64.63,64.64,64.58,64.61,23500.0,47.8941,47.9015,47.857,47.8792,23500.0
2012-01-06 15:55:00,64.62,64.63,64.55,64.61,19300.0,47.8866,47.8941,47.8348,47.8792,19300.0
2012-01-09 09:30:00,64.78,64.78,64.65,64.7,104900.0,48.0052,48.0052,47.9089,47.9459,104900.0
2012-01-09 09:35:00,64.71,64.71,64.6,64.69,25700.0,47.9533,47.9533,47.8718,47.9385,25700.0
2012-01-09 09:40:00,64.68,64.68,64.56,64.56,30200.0,47.9311,47.9311,47.8422,47.8422,30200.0
2012-01-09 09:45:00,64.56,64.63,64.55,64.61,42600.0,47.8422,47.8941,47.8348,47.8792,42600.0
2012-01-09 09:50:00,64.61,64.68,64.6,64.64,22200.0,47.8792,47.9311,47.8718,47.9015,22200.0
2012-01-09 09:55:00,64.64,64.66,64.58,64.65,42000.0,47.9015,47.9163,47.857,47.9089,42000.0
2012-01-09 10:00:00,64.65,64.65,64.52,64.58,34900.0,47.9089,47.9089,47.8125,47.857,34900.0
2012-01-09 10:05:00,64.57,64.67,64.57,64.67,31800.0,47.8496,47.9237,47.8496,47.9237,31800.0
2012-01-09 10:10:00,64.68,64.74,64.67,64.72,14400.0,47.9311,47.9756,47.9237,47.9607,14400.0
2012-01-09 10:15:00,64.73,64.79,64.73,64.76,38200.0,47.9682,48.0126,47.9682,47.9904,38200.0
2012-01-09 10:20:00,64.79,64.81,64.75,64.77,10800.0,48.0126,48.0274,47.983,47.9978,10800.0
2012-01-09 10:25:00,64.77,64.85,64.76,64.85,12300.0,47.9978,48.0571,47.9904,48.0571,12300.0
2012-01-09 10:30:00,64.85,64.87,64.79,64.79,18900.0,48.0571,48.0719,48.0126,48.0126,18900.0
2012-01-09 10:35:00,64.79,64.83,64.73,64.76,17500.0,48.0126,48.0423,47.9682,47.9904,17500.0
2012-01-09 10:40:00,64.77,64.78,64.68,64.68,14800.0,47.9978,48.0052,47.9311,47.9311,14800.0
2012-01-09 10:45:00,64.67,64.72,64.63,64.64,17800.0,47.9237,47.9607,47.8941,47.9015,17800.0
2012-01-09 10:50:00,64.64,64.68,64.6,64.64,46800.0,47.9015,47.9311,47.8718,47.9015,46800.0
2012-01-09 10:55:00,64.64,64.65,64.59,64.63,39300.0,47.9015,47.9089,47.8644,47.8941,39300.0
2012-01-09 11:00:00,64.63,64.66,64.61,64.64,36700.0,47.8941,47.9163,47.8792,47.9015,36700.0
2012-01-09 11:05:00,64.64,64.64,64.51,64.55,33200.0,47.9015,47.9015,47.8051,47.8348,33200.0
2012-01-09 11:10:00,64.55,64.57,64.5,64.53,34900.0,47.8348,47.8496,47.7977,47.82,34900.0
2012-01-09 11:15:00,64.54,64.55,64.48,64.51,26900.0,47.8274,47.8348,47.7829,47.8051,26900.0
2012-01-09 11:20:00,64.5,64.57,64.49,64.54,14300.0,47.7977,47.8496,47.7903,47.8274,14300.0
2012-01-09 11:25:00,64.55,64.59,64.55,64.57,12700.0,47.8348,47.8644,47.8348,47.8496,12700.0
2012-01-09 11:30:00,64.57,64.61,64.56,64.57,77700.0,47.8496,47.8792,47.8422,47.8496,77700.0
2012-01-09 11:35:00,64.57,64.61,64.53,64.61,40600.0,47.8496,47.8792,47.82,47.8792,40600.0
2012-01-09 11:40:00,64.62,64.67,64.58,64.65,23600.0,47.8866,47.9237,47.857,47.9089,23600.0
2012-01-09 11:45:00,64.65,64.7,64.63,64.65,26900.0,47.9089,47.9459,47.8941,47.9089,26900.0
2012-01-09 11:50:00,64.66,64.69,64.65,64.65,16100.0,47.9163,47.9385,47.9089,47.9089,16100.0
2012-01-09 11:55:00,64.66,64.67,64.63,64.64,8000.0,47.9163,47.9237,47.8941,47.9015,8000.0
2012-01-09 12:00:00,64.66,64.69,64.63,64.64,26900.0,47.9163,47.9385,47.8941,47.9015,26900.0
2012-01-09 12:05:00,64.64,64.66,64.61,64.66,10900.0,47.9015,47.9163,47.8792,47.9163,10900.0
2012-01-09 12:10:00,64.64,64.68,64.64,64.66,10800.0,47.9015,47.9311,47.9015,47.9163,10800.0
2012-01-09 12:15:00,64.67,64.67,64.64,64.64,10900.0,47.9237,47.9237,47.9015,47.9015,10900.0
2012-01-09 12:20:00,64.64,64.66,64.62,64.66,18000.0,47.9015,47.9163,47.8866,47.9163,18000.0
2012-01-09 12:25:00,64.66,64.73,64.65,64.73,27400.0,47.9163,47.9682,47.9089,47.9682,27400.0
2012-01-09 12:30:00,64.73,64.76,64.71,64.75,12200.0,47.9682,47.9904,47.9533,47.983,12200.0
2012-01-09 12:35:00,64.75,64.76,64.72,64.74,30600.0,47.983,47.9904,47.9607,47.9756,30600.0
2012-01-09 12:40:00,64.74,64.76,64.7,64.71,13500.0,47.9756,47.9904,47.9459,47.9533,13500.0
2012-01-09 12:45:00,64.72,64.74,64.72,64.74,19300.0,47.9607,47.9756,47.9607,47.9756,19300.0
2012-01-09 12:50:00,64.74,64.75,64.72,64.73,14300.0,47.9756,47.983,47.9607,47.9682,14300.0
2012-01-09 12:55:00,64.74,64.74,64.71,64.72,5700.0,47.9756,47.9756,47.9533,47.9607,5700.0
2012-01-09 13:00:00,64.74,64.78,64.72,64.74,11700.0,47.9756,48.0052,47.9607,47.9756,11700.0
2012-01-09 13:05:00,64.73,64.76,64.73,64.76,3800.0,47.9682,47.9904,47.9682,47.9904,3800.0
2012-01-09 13:10:00,64.75,64.77,64.72,64.76,9100.0,47.983,47.9978,47.9607,47.9904,9100.0
2012-01-09 13:15:00,64.77,64.78,64.75,64.75,11700.0,47.9978,48.0052,47.983,47.983,11700.0
2012-01-09 13:20:00,64.75,64.75,64.73,64.74,19600.0,47.983,47.983,47.9682,47.9756,19600.0
2012-01-09 13:25:00,64.75,64.78,64.74,64.77,10900.0,47.983,48.0052,47.9756,47.9978,10900.0
2012-01-09 13:30:00,64.75,64.76,64.73,64.75,6200.0,47.983,47.9904,47.9682,47.983,6200.0
2012-01-09 13:35:00,64.75,64.75,64.71,64.72,28300.0,47.983,47.983,47.9533,47.9607,28300.0
2012-01-09 13:40:00,64.73,64.74,64.72,64.72,13600.0,47.9682,47.9756,47.9607,47.9607,13600.0
2012-01-09 13:45:00,64.72,64.79,64.72,64.78,23400.0,47.9607,48.0126,47.9607,48.0052,23400.0
2012-01-09 13:50:00,64.79,64.8,64.78,64.78,12900.0,48.0126,48.02,48.0052,48.0052,12900.0
2012-01-09 13:55:00,64.78,64.8,64.78,64.8,19600.0,48.0052,48.02,48.0052,48.02,19600.0
2012-01-09 14:00:00,64.81,64.83,64.8,64.81,29600.0,48.0274,48.0423,48.02,48.0274,29600.0
2012-01-09 14:05:00,64.82,64.85,64.81,64.82,15200.0,48.0349,48.0571,48.0274,48.0349,15200.0
2012-01-09 14:10:00,64.82,64.83,64.81,64.82,15800.0,48.0349,48.0423,48.0274,48.0349,15800.0
2012-01-09 14:15:00,64.82,64.84,64.79,64.79,18800.0,48.0349,48.0497,48.0126,48.0126,18800.0
2012-01-09 14:20:00,64.8,64.83,64.8,64.81,17600.0,48.02,48.0423,48.02,48.0274,17600.0
2012-01-09 14:25:00,64.82,64.83,64.8,64.82,8600.0,48.0349,48.0423,48.02,48.0349,8600.0
2012-01-09 14:30:00,64.82,64.88,64.82,64.87,14000.0,48.0349,48.0793,48.0349,48.0719,14000.0
2012-01-09 14:35:00,64.87,64.88,64.84,64.84,50200.0,48.0719,48.0793,48.0497,48.0497,50200.0
2012-01-09 14:40:00,64.84,64.86,64.84,64.86,6600.0,48.0497,48.0645,48.0497,48.0645,6600.0
2012-01-09 14:45:00,64.86,64.86,64.78,64.82,51700.0,48.0645,48.0645,48.0052,48.0349,51700.0
2012-01-09 14:50:00,64.82,64.82,64.78,64.79,25900.0,48.0349,48.0349,48.0052,48.0126,25900.0
2012-01-09 14:55:00,64.78,64.8,64.77,64.79,22700.0,48.0052,48.02,47.9978,48.0126,22700.0
2012-01-09 15:00:00,64.79,64.85,64.79,64.8,25200.0,48.0126,48.0571,48.0126,48.02,25200.0
2012-01-09 15:05:00,64.8,64.84,64.8,64.84,28700.0,48.02,48.0497,48.02,48.0497,28700.0
2012-01-09 15:10:00,64.84,64.84,64.78,64.82,133900.0,48.0497,48.0497,48.0052,48.0349,133900.0
2012-01-09 15:15:00,64.82,64.83,64.79,64.81,14600.0,48.0349,48.0423,48.0126,48.0274,14600.0
2012-01-09 15:20:00,64.81,64.83,64.8,64.8,9300.0,48.0274,48.0423,48.02,48.02,9300.0
2012-01-09 15:25:00,64.81,64.85,64.8,64.8,108400.0,48.0274,48.0571,48.02,48.02,108400.0
2012-01-09 15:30:00,64.8,64.81,64.78,64.8,60800.0,48.02,48.0274,48.0052,48.02,60800.0
2012-01-09 15:35:00,64.82,64.84,64.8,64.84,18000.0,48.0349,48.0497,48.02,48.0497,18000.0
2012-01-09 15:40:00,64.84,64.91,64.84,64.88,18300.0,48.0497,48.1015,48.0497,48.0793,18300.0
2012-01-09 15:45:00,64.87,64.92,64.83,64.85,34100.0,48.0719,48.109,48.0423,48.0571,34100.0
2012-01-09 15:50:00,64.85,64.87,64.81,64.84,24000.0,48.0571,48.0719,48.0274,48.0497,24000.0
2012-01-09 15:55:00,64.85,64.9,64.83,64.84,151300.0,48.0571,48.0941,48.0423,48.0497,151300.0
2012-01-10 09:30:00,65.53,65.56,65.51,65.54,15200.0,48.561,48.5832,48.5462,48.5684,15200.0
2012-01-10 09:35:00,65.55,65.6,65.46,65.46,14400.0,48.5758,48.6129,48.5091,48.5091,14400.0
2012-01-10 09:40:00,65.46,65.5,65.4,65.45,11500.0,48.5091,48.5388,48.4647,48.5017,11500.0
2012-01-10 09:45:00,65.46,65.48,65.42,65.47,41400.0,48.5091,48.5239,48.4795,48.5165,41400.0
2012-01-10 09:50:00,65.45,65.53,65.43,65.44,16400.0,48.5017,48.561,48.4869,48.4943,16400.0
2012-01-10 09:55:00,65.44,65.51,65.44,65.51,7700.0,48.4943,48.5462,48.4943,48.5462,7700.0
2012-01-10 10:00:00,65.55,65.67,65.55,65.67,19000.0,48.5758,48.6647,48.5758,48.6647,19000.0
2012-01-10 10:05:00,65.67,65.67,65.6,65.61,106900.0,48.6647,48.6647,48.6129,48.6203,106900.0
2012-01-10 10:10:00,65.61,65.64,65.59,65.62,17100.0,48.6203,48.6425,48.6055,48.6277,17100.0
2012-01-10 10:15:00,65.61,65.64,65.59,65.61,8300.0,48.6203,48.6425,48.6055,48.6203,8300.0
2012-01-10 10:20:00,65.6,65.6,65.55,65.58,8500.0,48.6129,48.6129,48.5758,48.5981,8500.0
2012-01-10 10:25:00,65.56,65.6,65.53,65.55,14200.0,48.5832,48.6129,48.561,48.5758,14200.0
2012-01-10 10:30:00,65.57,65.58,65.54,65.56,8500.0,48.5906,48.5981,48.5684,48.5832,8500.0
2012-01-10 10:35:00,65.58,65.65,65.58,65.59,3700.0,48.5981,48.6499,48.5981,48.6055,3700.0
2012-01-10 10:40:00,65.62,65.64,65.61,65.62,9500.0,48.6277,48.6425,48.6203,48.6277,9500.0
2012-01-10 10:45:00,65.63,65.65,65.6,65.6,5100.0,48.6351,48.6499,48.6129,48.6129,5100.0
2012-01-10 10:50:00,65.61,65.61,65.55,65.55,6600.0,48.6203,48.6203,48.5758,48.5758,6600.0
2012-01-10 10:55:00,65.54,65.61,65.54,65.61,13800.0,48.5684,48.6203,48.5684,48.6203,13800.0
2012-01-10 11:00:00,65.59,65.61,65.5,65.51,21300.0,48.6055,48.6203,48.5388,48.5462,21300.0
2012-01-10 11:05:00,65.49,65.56,65.48,65.54,24600.0,48.5314,48.5832,48.5239,48.5684,24600.0
2012-01-10 11:10:00,65.54,65.58,65.53,65.58,17400.0,48.5684,48.5981,48.561,48.5981,17400.0
2012-01-10 11:15:00,65.59,65.63,65.58,65.59,13100.0,48.6055,48.6351,48.5981,48.6055,13100.0
2012-01-10 11:20:00,65.58,65.64,65.58,65.6,14800.0,48.5981,48.6425,48.5981,48.6129,14800.0
2012-01-10 11:25:00,65.6,65.61,65.59,65.6,7500.0,48.6129,48.6203,48.6055,48.6129,7500.0
2012-01-10 11:30:00,65.59,65.62,65.59,65.59,19100.0,48.6055,48.6277,48.6055,48.6055,19100.0
2012-01-10 11:35:00,65.6,65.6,65.55,65.55,6300.0,48.6129,48.6129,48.5758,48.5758,6300.0
2012-01-10 11:40:00,65.56,65.57,65.54,65.56,9400.0,48.5832,48.5906,48.5684,48.5832,9400.0
2012-01-10 11:45:00,65.56,65.57,65.53,65.53,31600.0,48.5832,48.5906,48.561,48.561,31600.0
2012-01-10 11:50:00,65.53,65.59,65.53,65.59,30100.0,48.561,48.6055,48.561,48.6055,30100.0
2012-01-10 11:55:00,65.58,65.59,65.55,65.55,8000.0,48.5981,48.6055,48.5758,48.5758,8000.0
2012-01-10 12:00:00,65.56,65.57,65.53,65.53,6700.0,48.5832,48.5906,48.561,48.561,6700.0
2012-01-10 12:05:00,65.54,65.56,65.54,65.56,18300.0,48.5684,48.5832,48.5684,48.5832,18300.0
2012-01-10 12:10:00,65.56,65.57,65.56,65.57,6300.0,48.5832,48.5906,48.5832,48.5906,6300.0
2012-01-10 12:15:00,65.55,65.55,65.51,65.52,46200.0,48.5758,48.5758,48.5462,48.5536,46200.0
2012-01-10 12:20:00,65.51,65.52,65.5,65.5,12800.0,48.5462,48.5536,48.5388,48.5388,12800.0
2012-01-10 12:25:00,65.49,65.49,65.39,65.4,19000.0,48.5314,48.5314,48.4573,48.4647,19000.0
2012-01-10 12:30:00,65.39,65.42,65.38,65.41,13100.0,48.4573,48.4795,48.4498,48.4721,13100.0
2012-01-10 12:35:00,65.42,65.43,65.4,65.43,41200.0,48.4795,48.4869,48.4647,48.4869,41200.0
2012-01-10 12:40:00,65.43,65.43,65.4,65.43,7400.0,48.4869,48.4869,48.4647,48.4869,7400.0
2012-01-10 12:45:00,65.43,65.43,65.39,65.41,40100.0,48.4869,48.4869,48.4573,48.4721,40100.0
2012-01-10 12:50:00,65.41,65.43,65.39,65.42,23900.0,48.4721,48.4869,48.4573,48.4795,23900.0
2012-01-10 12:55:00,65.41,65.45,65.41,65.45,23500.0,48.4721,48.5017,48.4721,48.5017,23500.0
2012-01-10 13:00:00,65.45,65.46,65.42,65.42,15300.0,48.5017,48.5091,48.4795,48.4795,15300.0
2012-01-10 13:05:00,65.43,65.44,65.42,65.42,13000.0,48.4869,48.4943,48.4795,48.4795,13000.0
2012-01-10 13:10:00,65.41,65.41,65.39,65.39,6400.0,48.4721,48.4721,48.4573,48.4573,6400.0
2012-01-10 13:15:00,65.4,65.44,65.38,65.42,20900.0,48.4647,48.4943,48.4498,48.4795,20900.0
2012-01-10 13:20:00,65.42,65.45,65.4,65.43,20700.0,48.4795,48.5017,48.4647,48.4869,20700.0
2012-01-10 13:25:00,65.42,65.43,65.39,65.43,25500.0,48.4795,48.4869,48.4573,48.4869,25500.0
2012-01-10 13:30:00,65.43,65.5,65.42,65.49,25600.0,48.4869,48.5388,48.4795,48.5314,25600.0
2012-01-10 13:35:00,65.5,65.5,65.46,65.47,68900.0,48.5388,48.5388,48.5091,48.5165,68900.0
2012-01-10 13:40:00,65.47,65.49,65.46,65.48,18700.0,48.5165,48.5314,48.5091,48.5239,18700.0
2012-01-10 13:45:00,65.48,65.49,65.43,65.43,16300.0,48.5239,48.5314,48.4869,48.4869,16300.0
2012-01-10 13:50:00,65.44,65.46,65.44,65.44,14700.0,48.4943,48.5091,48.4943,48.4943,14700.0
2012-01-10 13:55:00,65.44,65.48,65.44,65.47,32900.0,48.4943,48.5239,48.4943,48.5165,32900.0
2012-01-10 14:00:00,65.47,65.48,65.44,65.46,15500.0,48.5165,48.5239,48.4943,48.5091,15500.0
2012-01-10 14:05:00,65.47,65.47,65.44,65.46,24400.0,48.5165,48.5165,48.4943,48.5091,24400.0
2012-01-10 14:10:00,65.45,65.48,65.45,65.46,14700.0,48.5017,48.5239,48.5017,48.5091,14700.0
2012-01-10 14:15:00,65.46,65.51,65.46,65.5,19400.0,48.5091,48.5462,48.5091,48.5388,19400.0
2012-01-10 14:20:00,65.5,65.52,65.49,65.51,13200.0,48.5388,48.5536,48.5314,48.5462,13200.0
2012-01-10 14:25:00,65.51,65.52,65.48,65.49,32100.0,48.5462,48.5536,48.5239,48.5314,32100.0
2012-01-10 14:30:00,65.49,65.51,65.49,65.5,14300.0,48.5314,48.5462,48.5314,48.5388,14300.0
2012-01-10 14:35:00,65.51,65.53,65.49,65.53,22100.0,48.5462,48.561,48.5314,48.561,22100.0
2012-01-10 14:40:00,65.54,65.54,65.51,65.54,9700.0,48.5684,48.5684,48.5462,48.5684,9700.0
2012-01-10 14:45:00,65.53,65.57,65.52,65.56,24700.0,48.561,48.5906,48.5536,48.5832,24700.0
2012-01-10 14:50:00,65.55,65.56,65.52,65.52,15200.0,48.5758,48.5832,48.5536,48.5536,15200.0
2012-01-10 14:55:00,65.53,65.55,65.52,65.52,16100.0,48.561,48.5758,48.5536,48.5536,16100.0
2012-01-10 15:00:00,65.53,65.53,65.52,65.53,7700.0,48.561,48.561,48.5536,48.561,7700.0
2012-01-10 15:05:00,65.53,65.55,65.49,65.51,16500.0,48.561,48.5758,48.5314,48.5462,16500.0
2012-01-10 15:10:00,65.51,65.51,65.47,65.49,11000.0,48.5462,48.5462,48.5165,48.5314,11000.0
2012-01-10 15:15:00,65.5,65.52,65.47,65.47,13100.0,48.5388,48.5536,48.5165,48.5165,13100.0
2012-01-10 15:20:00,65.48,65.49,65.45,65.46,15300.0,48.5239,48.5314,48.5017,48.5091,15300.0
2012-01-10 15:25:00,65.45,65.48,65.44,65.47,32600.0,48.5017,48.5239,48.4943,48.5165,32600.0
2012-01-10 15:30:00,65.47,65.49,65.45,65.45,67200.0,48.5165,48.5314,48.5017,48.5017,67200.0
2012-01-10 15:35:00,65.44,65.45,65.38,65.4,24200.0,48.4943,48.5017,48.4498,48.4647,24200.0
2012-01-10 15:40:00,65.4,65.46,65.38,65.44,181500.0,48.4647,48.5091,48.4498,48.4943,181500.0
2012-01-10 15:45:00,65.45,65.47,65.43,65.43,39600.0,48.5017,48.5165,48.4869,48.4869,39600.0
2012-01-10 15:50:00,65.44,65.48,65.44,65.45,33100.0,48.4943,48.5239,48.4943,48.5017,33100.0
2012-01-10 15:55:00,65.46,65.49,65.46,65.49,28000.0,48.5091,48.5314,48.5091,48.5314,28000.0
2012-01-11 09:30:00,65.26,65.33,65.18,65.22,26700.0,48.3609,48.4128,48.3016,48.3313,26700.0
2012-01-11 09:35:00,65.22,65.29,65.2,65.28,60700.0,48.3313,48.3831,48.3165,48.3757,60700.0
2012-01-11 09:40:00,65.27,65.4,65.27,65.37,34400.0,48.3683,48.4647,48.3683,48.4424,34400.0
2012-01-11 09:45:00,65.37,65.46,65.37,65.42,59700.0,48.4424,48.5091,48.4424,48.4795,59700.0
2012-01-11 09:50:00,65.42,65.44,65.35,65.36,47000.0,48.4795,48.4943,48.4276,48.435,47000.0
2012-01-11 09:55:00,65.36,65.38,65.28,65.29,40600.0,48.435,48.4498,48.3757,48.3831,40600.0
2012-01-11 10:00:00,65.28,65.29,65.23,65.25,58300.0,48.3757,48.3831,48.3387,48.3535,58300.0
2012-01-11 10:05:00,65.24,65.31,65.24,65.31,38800.0,48.3461,48.398,48.3461,48.398,38800.0
2012-01-11 10:10:00,65.31,65.32,65.28,65.3,15600.0,48.398,48.4054,48.3757,48.3906,15600.0
2012-01-11 10:15:00,65.3,65.33,65.3,65.33,17600.0,48.3906,48.4128,48.3906,48.4128,17600.0
2012-01-11 10:20:00,65.33,65.41,65.32,65.39,42300.0,48.4128,48.4721,48.4054,48.4573,42300.0
2012-01-11 10:25:00,65.38,65.42,65.38,65.39,29000.0,48.4498,48.4795,48.4498,48.4573,29000.0
2012-01-11 10:30:00,65.39,65.43,65.36,65.43,38200.0,48.4573,48.4869,48.435,48.4869,38200.0
2012-01-11 10:35:00,65.42,65.51,65.41,65.5,53000.0,48.4795,48.5462,48.4721,48.5388,53000.0
2012-01-11 10:40:00,65.51,65.53,65.49,65.5,43000.0,48.5462,48.561,48.5314,48.5388,43000.0
2012-01-11 10:45:00,65.5,65.53,65.48,65.49,37100.0,48.5388,48.561,48.5239,48.5314,37100.0
2012-01-11 10:50:00,65.5,65.51,65.45,65.46,25400.0,48.5388,48.5462,48.5017,48.5091,25400.0
2012-01-11 10:55:00,65.46,65.46,65.37,65.38,153100.0,48.5091,48.5091,48.4424,48.4498,153100.0
2012-01-11 11:00:00,65.37,65.42,65.37,65.4,33800.0,48.4424,48.4795,48.4424,48.4647,33800.0
2012-01-11 11:05:00,65.41,65.43,65.32,65.33,54000.0,48.4721,48.4869,48.4054,48.4128,54000.0
2012-01-11 11:10:00,65.33,65.36,65.33,65.34,31000.0,48.4128,48.435,48.4128,48.4202,31000.0
2012-01-11 11:15:00,65.34,65.39,65.34,65.38,27800.0,48.4202,48.4573,48.4202,48.4498,27800.0
2012-01-11 11:20:00,65.39,65.41,65.38,65.4,26800.0,48.4573,48.4721,48.4498,48.4647,26800.0
2012-01-11 11:25:00,65.39,65.41,65.34,65.34,33200.0,48.4573,48.4721,48.4202,48.4202,33200.0
2012-01-11 11:30:00,65.33,65.41,65.33,65.41,33000.0,48.4128,48.4721,48.4128,48.4721,33000.0
2012-01-11 11:35:00,65.42,65.43,65.41,65.42,20900.0,48.4795,48.4869,48.4721,48.4795,20900.0
2012-01-11 11:40:00,65.42,65.44,65.41,65.42,21600.0,48.4795,48.4943,48.4721,48.4795,21600.0
2012-01-11 11:45:00,65.42,65.51,65.42,65.46,77900.0,48.4795,48.5462,48.4795,48.5091,77900.0
2012-01-11 11:50:00,65.47,65.47,65.43,65.44,27700.0,48.5165,48.5165,48.4869,48.4943,27700.0
2012-01-11 11:55:00,65.44,65.45,65.42,65.42,25000.0,48.4943,48.5017,48.4795,48.4795,25000.0
2012-01-11 12:00:00,65.43,65.49,65.41,65.42,54900.0,48.4869,48.5314,48.4721,48.4795,54900.0
2012-01-11 12:05:00,65.42,65.43,65.39,65.43,24500.0,48.4795,48.4869,48.4573,48.4869,24500.0
2012-01-11 12:10:00,65.44,65.47,65.44,65.47,20300.0,48.4943,48.5165,48.4943,48.5165,20300.0
2012-01-11 12:15:00,65.47,65.51,65.47,65.51,19200.0,48.5165,48.5462,48.5165,48.5462,19200.0
2012-01-11 12:20:00,65.52,65.54,65.5,65.51,31300.0,48.5536,48.5684,48.5388,48.5462,31300.0
2012-01-11 12:25:00,65.52,65.52,65.47,65.48,15400.0,48.5536,48.5536,48.5165,48.5239,15400.0
2012-01-11 12:30:00,65.49,65.5,65.45,65.47,24800.0,48.5314,48.5388,48.5017,48.5165,24800.0
2012-01-11 12:35:00,65.47,65.5,65.46,65.48,16300.0,48.5165,48.5388,48.5091,48.5239,16300.0
2012-01-11 12:40:00,65.48,65.49,65.48,65.48,10900.0,48.5239,48.5314,48.5239,48.5239,10900.0
2012-01-11 12:45:00,65.48,65.53,65.48,65.5,27800.0,48.5239,48.561,48.5239,48.5388,27800.0
2012-01-11 12:50:00,65.5,65.52,65.49,65.51,18500.0,48.5388,48.5536,48.5314,48.5462,18500.0
2012-01-11 12:55:00,65.51,65.51,65.48,65.5,11700.0,48.5462,48.5462,48.5239,48.5388,11700.0
2012-01-11 13:00:00,65.51,65.54,65.5,65.54,23400.0,48.5462,48.5684,48.5388,48.5684,23400.0
2012-01-11 13:05:00,65.53,65.59,65.53,65.58,31900.0,48.561,48.6055,48.561,48.5981,31900.0
2012-01-11 13:10:00,65.58,65.59,65.53,65.54,17400.0,48.5981,48.6055,48.561,48.5684,17400.0
2012-01-11 13:15:00,65.55,65.56,65.51,65.52,19600.0,48.5758,48.5832,48.5462,48.5536,19600.0
2012-01-11 13:20:00,65.52,65.55,65.51,65.54,56200.0,48.5536,48.5758,48.5462,48.5684,56200.0
2012-01-11 13:25:00,65.54,65.57,65.54,65.57,22200.0,48.5684,48.5906,48.5684,48.5906,22200.0
2012-01-11 13:30:00,65.57,65.58,65.55,65.56,34700.0,48.5906,48.5981,48.5758,48.5832,34700.0
2012-01-11 13:35:00,65.56,65.64,65.56,65.61,26800.0,48.5832,48.6425,48.5832,48.6203,26800.0
2012-01-11 13:40:00,65.6,65.62,65.58,65.61,34800.0,48.6129,48.6277,48.5981,48.6203,34800.0
2012-01-11 13:45:00,65.61,65.63,65.6,65.62,57200.0,48.6203,48.6351,48.6129,48.6277,57200.0
2012-01-11 13:50:00,65.63,65.64,65.58,65.6,19000.0,48.6351,48.6425,48.5981,48.6129,19000.0
2012-01-11 13:55:00,65.6,65.6,65.52,65.54,28100.0,48.6129,48.6129,48.5536,48.5684,28100.0
2012-01-11 14:00:00,65.54,65.58,65.53,65.53,32000.0,48.5684,48.5981,48.561,48.561,32000.0
2012-01-11 14:05:00,65.53,65.55,65.51,65.54,50000.0,48.561,48.5758,48.5462,48.5684,50000.0
2012-01-11 14:10:00,65.53,65.57,65.51,65.55,27900.0,48.561,48.5906,48.5462,48.5758,27900.0
2012-01-11 14:15:00,65.56,65.57,65.55,65.56,41800.0,48.5832,48.5906,48.5758,48.5832,41800.0
2012-01-11 14:20:00,65.55,65.55,65.43,65.45,60900.0,48.5758,48.5758,48.4869,48.5017,60900.0
2012-01-11 14:25:00,65.45,65.49,65.44,65.47,63200.0,48.5017,48.5314,48.4943,48.5165,63200.0
2012-01-11 14:30:00,65.47,65.51,65.46,65.48,100800.0,48.5165,48.5462,48.5091,48.5239,100800.0
2012-01-11 14:35:00,65.48,65.52,65.47,65.52,27600.0,48.5239,48.5536,48.5165,48.5536,27600.0
2012-01-11 14:40:00,65.51,65.59,65.51,65.58,58300.0,48.5462,48.6055,48.5462,48.5981,58300.0
2012-01-11 14:45:00,65.58,65.59,65.53,65.55,42200.0,48.5981,48.6055,48.561,48.5758,42200.0
2012-01-11 14:50:00,65.55,65.55,65.52,65.53,31000.0,48.5758,48.5758,48.5536,48.561,31000.0
2012-01-11 14:55:00,65.52,65.55,65.52,65.53,32000.0,48.5536,48.5758,48.5536,48.561,32000.0
2012-01-11 15:00:00,65.53,65.56,65.52,65.55,49500.0,48.561,48.5832,48.5536,48.5758,49500.0
2012-01-11 15:05:00,65.56,65.58,65.55,65.56,49200.0,48.5832,48.5981,48.5758,48.5832,49200.0
2012-01-11 15:10:00,65.57,65.58,65.55,65.58,30300.0,48.5906,48.5981,48.5758,48.5981,30300.0
2012-01-11 15:15:00,65.58,65.6,65.58,65.6,42100.0,48.5981,48.6129,48.5981,48.6129,42100.0
2012-01-11 15:20:00,65.6,65.64,65.59,65.63,31100.0,48.6129,48.6425,48.6055,48.6351,31100.0
2012-01-11 15:25:00,65.63,65.71,65.63,65.7,68600.0,48.6351,48.6944,48.6351,48.687,68600.0
2012-01-11 15:30:00,65.7,65.7,65.65,65.66,15700.0,48.687,48.687,48.6499,48.6573,15700.0
2012-01-11 15:35:00,65.67,65.69,65.66,65.69,21900.0,48.6647,48.6796,48.6573,48.6796,21900.0
2012-01-11 15:40:00,65.69,65.71,65.67,65.67,26800.0,48.6796,48.6944,48.6647,48.6647,26800.0
2012-01-11 15:45:00,65.67,65.69,65.66,65.67,33800.0,48.6647,48.6796,48.6573,48.6647,33800.0
2012-01-11 15:50:00,65.67,65.71,65.67,65.67,122000.0,48.6647,48.6944,48.6647,48.6647,122000.0
2012-01-11 15:55:00,65.68,65.68,65.6,65.65,34400.0,48.6722,48.6722,48.6129,48.6499,34400.0
2012-01-12 09:30:00,65.84,65.89,65.79,65.89,20200.0,48.7907,48.8278,48.7537,48.8278,20200.0
2012-01-12 09:35:00,65.89,65.92,65.75,65.75,24300.0,48.8278,48.85,48.724,48.724,24300.0
2012-01-12 09:40:00,65.72,65.72,65.62,65.65,12100.0,48.7018,48.7018,48.6277,48.6499,12100.0
2012-01-12 09:45:00,65.68,65.68,65.6,65.64,16200.0,48.6722,48.6722,48.6129,48.6425,16200.0
2012-01-12 09:50:00,65.64,65.7,65.64,65.69,24300.0,48.6425,48.687,48.6425,48.6796,24300.0
2012-01-12 09:55:00,65.7,65.73,65.68,65.68,25100.0,48.687,48.7092,48.6722,48.6722,25100.0
2012-01-12 10:00:00,65.69,65.74,65.66,65.7,36600.0,48.6796,48.7166,48.6573,48.687,36600.0
2012-01-12 10:05:00,65.7,65.72,65.53,65.56,43500.0,48.687,48.7018,48.561,48.5832,43500.0
2012-01-12 10:10:00,65.55,65.59,65.43,65.44,27900.0,48.5758,48.6055,48.4869,48.4943,27900.0
2012-01-12 10:15:00,65.43,65.47,65.36,65.39,25100.0,48.4869,48.5165,48.435,48.4573,25100.0
2012-01-12 10:20:00,65.41,65.46,65.38,65.38,16500.0,48.4721,48.5091,48.4498,48.4498,16500.0
2012-01-12 10:25:00,65.38,65.48,65.38,65.44,38500.0,48.4498,48.5239,48.4498,48.4943,38500.0
2012-01-12 10:30:00,65.44,65.47,65.42,65.45,13600.0,48.4943,48.5165,48.4795,48.5017,13600.0
2012-01-12 10:35:00,65.42,65.46,65.41,65.43,22200.0,48.4795,48.5091,48.4721,48.4869,22200.0
2012-01-12 10:40:00,65.43,65.43,65.3,65.33,50300.0,48.4869,48.4869,48.3906,48.4128,50300.0
2012-01-12 10:45:00,65.32,65.34,65.3,65.32,79900.0,48.4054,48.4202,48.3906,48.4054,79900.0
2012-01-12 10:50:00,65.33,65.42,65.32,65.41,36800.0,48.4128,48.4795,48.4054,48.4721,36800.0
2012-01-12 10:55:00,65.41,65.42,65.37,65.38,57000.0,48.4721,48.4795,48.4424,48.4498,57000.0
2012-01-12 11:00:00,65.38,65.45,65.37,65.45,9800.0,48.4498,48.5017,48.4424,48.5017,9800.0
2012-01-12 11:05:00,65.46,65.5,65.46,65.48,11200.0,48.5091,48.5388,48.5091,48.5239,11200.0
2012-01-12 11:10:00,65.48,65.5,65.46,65.47,18300.0,48.5239,48.5388,48.5091,48.5165,18300.0
2012-01-12 11:15:00,65.47,65.48,65.45,65.47,20300.0,48.5165,48.5239,48.5017,48.5165,20300.0
2012-01-12 11:20:00,65.47,65.47,65.42,65.44,12700.0,48.5165,48.5165,48.4795,48.4943,12700.0
2012-01-12 11:25:00,65.42,65.49,65.41,65.48,9800.0,48.4795,48.5314,48.4721,48.5239,9800.0
2012-01-12 11:30:00,65.48,65.48,65.44,65.47,35400.0,48.5239,48.5239,48.4943,48.5165,35400.0
2012-01-12 11:35:00,65.48,65.52,65.47,65.51,15600.0,48.5239,48.5536,48.5165,48.5462,15600.0
2012-01-12 11:40:00,65.51,65.52,65.48,65.5,10600.0,48.5462,48.5536,48.5239,48.5388,10600.0
2012-01-12 11:45:00,65.5,65.53,65.5,65.53,24200.0,48.5388,48.561,48.5388,48.561,24200.0
2012-01-12 11:50:00,65.53,65.54,65.49,65.5,23700.0,48.561,48.5684,48.5314,48.5388,23700.0
2012-01-12 11:55:00,65.51,65.53,65.5,65.53,4600.0,48.5462,48.561,48.5388,48.561,4600.0
2012-01-12 12:00:00,65.52,65.54,65.51,65.51,4200.0,48.5536,48.5684,48.5462,48.5462,4200.0
2012-01-12 12:05:00,65.52,65.52,65.51,65.51,5900.0,48.5536,48.5536,48.5462,48.5462,5900.0
2012-01-12 12:10:00,65.52,65.55,65.51,65.55,6500.0,48.5536,48.5758,48.5462,48.5758,6500.0
2012-01-12 12:15:00,65.55,65.58,65.54,65.58,1600.0,48.5758,48.5981,48.5684,48.5981,1600.0
2012-01-12 12:20:00,65.58,65.6,65.56,65.58,10300.0,48.5981,48.6129,48.5832,48.5981,10300.0
2012-01-12 12:25:00,65.58,65.59,65.57,65.59,5800.0,48.5981,48.6055,48.5906,48.6055,5800.0
2012-01-12 12:30:00,65.59,65.63,65.59,65.61,8100.0,48.6055,48.6351,48.6055,48.6203,8100.0
2012-01-12 12:35:00,65.61,65.61,65.6,65.61,5300.0,48.6203,48.6203,48.6129,48.6203,5300.0
2012-01-12 12:40:00,65.61,65.61,65.59,65.61,15000.0,48.6203,48.6203,48.6055,48.6203,15000.0
2012-01-12 12:45:00,65.61,65.61,65.57,65.58,10000.0,48.6203,48.6203,48.5906,48.5981,10000.0
2012-01-12 12:50:00,65.58,65.59,65.57,65.59,6700.0,48.5981,48.6055,48.5906,48.6055,6700.0
2012-01-12 12:55:00,65.6,65.67,65.59,65.65,37800.0,48.6129,48.6647,48.6055,48.6499,37800.0
2012-01-12 13:00:00,65.65,65.71,65.65,65.69,24600.0,48.6499,48.6944,48.6499,48.6796,24600.0
2012-01-12 13:05:00,65.7,65.73,65.69,65.7,6700.0,48.687,48.7092,48.6796,48.687,6700.0
2012-01-12 13:10:00,65.69,65.7,65.68,65.68,9400.0,48.6796,48.687,48.6722,48.6722,9400.0
2012-01-12 13:15:00,65.67,65.67,65.65,65.67,14200.0,48.6647,48.6647,48.6499,48.6647,14200.0
2012-01-12 13:20:00,65.66,65.67,65.63,65.65,12700.0,48.6573,48.6647,48.6351,48.6499,12700.0
2012-01-12 13:25:00,65.64,65.66,65.63,65.65,9400.0,48.6425,48.6573,48.6351,48.6499,9400.0
2012-01-12 13:30:00,65.64,65.65,65.62,65.63,10200.0,48.6425,48.6499,48.6277,48.6351,10200.0
2012-01-12 13:35:00,65.65,65.65,65.55,65.55,10000.0,48.6499,48.6499,48.5758,48.5758,10000.0
2012-01-12 13:40:00,65.55,65.6,65.53,65.59,17900.0,48.5758,48.6129,48.561,48.6055,17900.0
2012-01-12 13:45:00,65.58,65.59,65.58,65.59,2400.0,48.5981,48.6055,48.5981,48.6055,2400.0
2012-01-12 13:50:00,65.6,65.6,65.58,65.58,9100.0,48.6129,48.6129,48.5981,48.5981,9100.0
2012-01-12 13:55:00,65.59,65.65,65.59,65.64,12200.0,48.6055,48.6499,48.6055,48.6425,12200.0
2012-01-12 14:00:00,65.63,65.66,65.63,65.65,7500.0,48.6351,48.6573,48.6351,48.6499,7500.0
2012-01-12 14:05:00,65.65,65.66,65.57,65.57,9300.0,48.6499,48.6573,48.5906,48.5906,9300.0
2012-01-12 14:10:00,65.56,65.58,65.55,65.56,125900.0,48.5832,48.5981,48.5758,48.5832,125900.0
2012-01-12 14:15:00,65.56,65.59,65.54,65.58,14900.0,48.5832,48.6055,48.5684,48.5981,14900.0
2012-01-12 14:20:00,65.59,65.62,65.58,65.61,8200.0,48.6055,48.6277,48.5981,48.6203,8200.0
2012-01-12 14:25:00,65.6,65.61,65.59,65.6,19600.0,48.6129,48.6203,48.6055,48.6129,19600.0
2012-01-12 14:30:00,65.6,65.64,65.59,65.64,33000.0,48.6129,48.6425,48.6055,48.6425,33000.0
2012-01-12 14:35:00,65.65,65.73,65.64,65.71,34100.0,48.6499,48.7092,48.6425,48.6944,34100.0
2012-01-12 14:40:00,65.71,65.73,65.69,65.73,17200.0,48.6944,48.7092,48.6796,48.7092,17200.0
2012-01-12 14:45:00,65.73,65.76,65.7,65.71,84400.0,48.7092,48.7314,48.687,48.6944,84400.0
2012-01-12 14:50:00,65.7,65.73,65.7,65.73,12500.0,48.687,48.7092,48.687,48.7092,12500.0
2012-01-12 14:55:00,65.73,65.74,65.71,65.73,10100.0,48.7092,48.7166,48.6944,48.7092,10100.0
2012-01-12 15:00:00,65.74,65.74,65.69,65.7,6700.0,48.7166,48.7166,48.6796,48.687,6700.0
2012-01-12 15:05:00,65.7,65.73,65.69,65.73,25400.0,48.687,48.7092,48.6796,48.7092,25400.0
2012-01-12 15:10:00,65.72,65.72,65.7,65.71,16300.0,48.7018,48.7018,48.687,48.6944,16300.0
2012-01-12 15:15:00,65.72,65.76,65.72,65.74,23700.0,48.7018,48.7314,48.7018,48.7166,23700.0
2012-01-12 15:20:00,65.73,65.78,65.73,65.76,12300.0,48.7092,48.7463,48.7092,48.7314,12300.0
2012-01-12 15:25:00,65.77,65.77,65.75,65.76,13400.0,48.7389,48.7389,48.724,48.7314,13400.0
2012-01-12 15:30:00,65.76,65.78,65.73,65.73,5300.0,48.7314,48.7463,48.7092,48.7092,5300.0
2012-01-12 15:35:00,65.73,65.75,65.72,65.74,4900.0,48.7092,48.724,48.7018,48.7166,4900.0
2012-01-12 15:40:00,65.75,65.8,65.73,65.8,13000.0,48.724,48.7611,48.7092,48.7611,13000.0
2012-01-12 15:45:00,65.81,65.84,65.8,65.84,11400.0,48.7685,48.7907,48.7611,48.7907,11400.0
2012-01-12 15:50:00,65.84,65.85,65.81,65.82,25700.0,48.7907,48.7981,48.7685,48.7759,25700.0
2012-01-12 15:55:00,65.82,65.82,65.77,65.77,29300.0,48.7759,48.7759,48.7389,48.7389,29300.0
2012-01-13 09:30:00,65.3,65.3,65.07,65.12,25000.0,48.3906,48.3906,48.2201,48.2572,25000.0
2012-01-13 09:35:00,65.14,65.23,65.14,65.23,8200.0,48.272,48.3387,48.272,48.3387,8200.0
2012-01-13 09:40:00,65.22,65.22,65.06,65.12,26000.0,48.3313,48.3313,48.2127,48.2572,26000.0
2012-01-13 09:45:00,65.13,65.23,65.12,65.17,22200.0,48.2646,48.3387,48.2572,48.2942,22200.0
2012-01-13 09:50:00,65.17,65.23,65.08,65.23,54300.0,48.2942,48.3387,48.2275,48.3387,54300.0
2012-01-13 09:55:00,65.25,65.26,65.12,65.18,61300.0,48.3535,48.3609,48.2572,48.3016,61300.0
2012-01-13 10:00:00,65.17,65.19,65.11,65.15,48400.0,48.2942,48.309,48.2498,48.2794,48400.0
2012-01-13 10:05:00,65.14,65.14,64.98,64.99,73100.0,48.272,48.272,48.1534,48.1608,73100.0
2012-01-13 10:10:00,64.98,65.02,64.91,64.99,30000.0,48.1534,48.1831,48.1015,48.1608,30000.0
2012-01-13 10:15:00,64.97,64.97,64.86,64.86,39900.0,48.146,48.146,48.0645,48.0645,39900.0
2012-01-13 10:20:00,64.86,64.87,64.76,64.81,35400.0,48.0645,48.0719,47.9904,48.0274,35400.0
2012-01-13 10:25:00,64.81,64.98,64.8,64.96,30900.0,48.0274,48.1534,48.02,48.1386,30900.0
2012-01-13 10:30:00,64.95,64.97,64.91,64.93,19300.0,48.1312,48.146,48.1015,48.1164,19300.0
2012-01-13 10:35:00,64.95,64.97,64.9,64.93,19200.0,48.1312,48.146,48.0941,48.1164,19200.0
2012-01-13 10:40:00,64.91,64.95,64.89,64.93,18000.0,48.1015,48.1312,48.0867,48.1164,18000.0
2012-01-13 10:45:00,64.94,65.01,64.93,64.97,31800.0,48.1238,48.1757,48.1164,48.146,31800.0
2012-01-13 10:50:00,64.96,65.0,64.95,64.99,17600.0,48.1386,48.1682,48.1312,48.1608,17600.0
2012-01-13 10:55:00,64.99,65.06,64.99,65.06,13900.0,48.1608,48.2127,48.1608,48.2127,13900.0
2012-01-13 11:00:00,65.05,65.11,65.03,65.11,32600.0,48.2053,48.2498,48.1905,48.2498,32600.0
2012-01-13 11:05:00,65.12,65.17,65.11,65.14,14800.0,48.2572,48.2942,48.2498,48.272,14800.0
2012-01-13 11:10:00,65.14,65.17,65.12,65.14,13800.0,48.272,48.2942,48.2572,48.272,13800.0
2012-01-13 11:15:00,65.14,65.17,65.13,65.17,6200.0,48.272,48.2942,48.2646,48.2942,6200.0
2012-01-13 11:20:00,65.18,65.21,65.18,65.19,5600.0,48.3016,48.3239,48.3016,48.309,5600.0
2012-01-13 11:25:00,65.21,65.21,65.18,65.2,1400.0,48.3239,48.3239,48.3016,48.3165,1400.0
2012-01-13 11:30:00,65.21,65.26,65.21,65.24,21200.0,48.3239,48.3609,48.3239,48.3461,21200.0
2012-01-13 11:35:00,65.24,65.25,65.2,65.22,9400.0,48.3461,48.3535,48.3165,48.3313,9400.0
2012-01-13 11:40:00,65.22,65.25,65.22,65.24,5900.0,48.3313,48.3535,48.3313,48.3461,5900.0
2012-01-13 11:45:00,65.23,65.24,65.2,65.23,4500.0,48.3387,48.3461,48.3165,48.3387,4500.0
2012-01-13 11:50:00,65.23,65.29,65.23,65.26,9200.0,48.3387,48.3831,48.3387,48.3609,9200.0
2012-01-13 11:55:00,65.23,65.25,65.21,65.21,22500.0,48.3387,48.3535,48.3239,48.3239,22500.0
2012-01-13 12:00:00,65.2,65.2,65.12,65.16,8900.0,48.3165,48.3165,48.2572,48.2868,8900.0
2012-01-13 12:05:00,65.16,65.16,65.13,65.15,8400.0,48.2868,48.2868,48.2646,48.2794,8400.0
2012-01-13 12:10:00,65.16,65.16,65.08,65.09,17800.0,48.2868,48.2868,48.2275,48.2349,17800.0
2012-01-13 12:15:00,65.07,65.11,65.07,65.1,2900.0,48.2201,48.2498,48.2201,48.2423,2900.0
2012-01-13 12:20:00,65.1,65.11,65.08,65.09,5600.0,48.2423,48.2498,48.2275,48.2349,5600.0
2012-01-13 12:25:00,65.08,65.11,65.05,65.05,14600.0,48.2275,48.2498,48.2053,48.2053,14600.0
2012-01-13 12:30:00,65.06,65.06,65.03,65.04,13100.0,48.2127,48.2127,48.1905,48.1979,13100.0
2012-01-13 12:35:00,65.03,65.03,65.01,65.03,7400.0,48.1905,48.1905,48.1757,48.1905,7400.0
2012-01-13 12:40:00,65.02,65.08,65.01,65.08,95100.0,48.1831,48.2275,48.1757,48.2275,95100.0
2012-01-13 12:45:00,65.08,65.08,65.06,65.07,3400.0,48.2275,48.2275,48.2127,48.2201,3400.0
2012-01-13 12:50:00,65.09,65.12,65.08,65.12,3200.0,48.2349,48.2572,48.2275,48.2572,3200.0
2012-01-13 12:55:00,65.12,65.14,65.11,65.14,10900.0,48.2572,48.272,48.2498,48.272,10900.0
2012-01-13 13:00:00,65.12,65.12,65.05,65.05,2400.0,48.2572,48.2572,48.2053,48.2053,2400.0
2012-01-13 13:05:00,65.04,65.04,64.97,64.97,9000.0,48.1979,48.1979,48.146,48.146,9000.0
2012-01-13 13:10:00,64.97,65.0,64.97,64.99,3500.0,48.146,48.1682,48.146,48.1608,3500.0
2012-01-13 13:15:00,64.98,65.01,64.93,65.01,10900.0,48.1534,48.1757,48.1164,48.1757,10900.0
2012-01-13 13:20:00,65.01,65.02,64.97,65.01,15700.0,48.1757,48.1831,48.146,48.1757,15700.0
2012-01-13 13:25:00,65.0,65.02,64.97,65.0,32900.0,48.1682,48.1831,48.146,48.1682,32900.0
2012-01-13 13:30:00,64.99,65.01,64.95,65.01,13300.0,48.1608,48.1757,48.1312,48.1757,13300.0
2012-01-13 13:35:00,65.01,65.03,64.97,64.99,8200.0,48.1757,48.1905,48.146,48.1608,8200.0
2012-01-13 13:40:00,65.0,65.02,64.97,65.0,10400.0,48.1682,48.1831,48.146,48.1682,10400.0
2012-01-13 13:45:00,65.01,65.09,65.01,65.08,18200.0,48.1757,48.2349,48.1757,48.2275,18200.0
2012-01-13 13:50:00,65.08,65.19,65.08,65.15,34100.0,48.2275,48.309,48.2275,48.2794,34100.0
2012-01-13 13:55:00,65.15,65.16,65.13,65.15,7000.0,48.2794,48.2868,48.2646,48.2794,7000.0
2012-01-13 14:00:00,65.14,65.17,65.09,65.12,18500.0,48.272,48.2942,48.2349,48.2572,18500.0
2012-01-13 14:05:00,65.13,65.13,65.09,65.12,7600.0,48.2646,48.2646,48.2349,48.2572,7600.0
2012-01-13 14:10:00,65.11,65.16,65.11,65.15,14600.0,48.2498,48.2868,48.2498,48.2794,14600.0
2012-01-13 14:15:00,65.15,65.17,65.12,65.13,26600.0,48.2794,48.2942,48.2572,48.2646,26600.0
2012-01-13 14:20:00,65.15,65.18,65.15,65.17,19900.0,48.2794,48.3016,48.2794,48.2942,19900.0
2012-01-13 14:25:00,65.18,65.22,65.17,65.2,17900.0,48.3016,48.3313,48.2942,48.3165,17900.0
2012-01-13 14:30:00,65.19,65.24,65.19,65.21,5500.0,48.309,48.3461,48.309,48.3239,5500.0
2012-01-13 14:35:00,65.21,65.24,65.19,65.2,17300.0,48.3239,48.3461,48.309,48.3165,17300.0
2012-01-13 14:40:00,65.2,65.2,65.17,65.18,76300.0,48.3165,48.3165,48.2942,48.3016,76300.0
2012-01-13 14:45:00,65.19,65.2,65.18,65.2,8000.0,48.309,48.3165,48.3016,48.3165,8000.0
2012-01-13 14:50:00,65.2,65.2,65.17,65.18,10500.0,48.3165,48.3165,48.2942,48.3016,10500.0
2012-01-13 14:55:00,65.19,65.24,65.19,65.23,19500.0,48.309,48.3461,48.309,48.3387,19500.0
2012-01-13 15:00:00,65.23,65.28,65.23,65.27,10000.0,48.3387,48.3757,48.3387,48.3683,10000.0
2012-01-13 15:05:00,65.27,65.36,65.27,65.36,18500.0,48.3683,48.435,48.3683,48.435,18500.0
2012-01-13 15:10:00,65.36,65.37,65.32,65.35,18400.0,48.435,48.4424,48.4054,48.4276,18400.0
2012-01-13 15:15:00,65.35,65.37,65.35,65.37,26500.0,48.4276,48.4424,48.4276,48.4424,26500.0
2012-01-13 15:20:00,65.32,65.33,65.28,65.31,4000.0,48.4054,48.4128,48.3757,48.398,4000.0
2012-01-13 15:25:00,65.31,65.35,65.3,65.34,37500.0,48.398,48.4276,48.3906,48.4202,37500.0
2012-01-13 15:30:00,65.32,65.37,65.32,65.33,8800.0,48.4054,48.4424,48.4054,48.4128,8800.0
2012-01-13 15:35:00,65.33,65.39,65.32,65.33,23900.0,48.4128,48.4573,48.4054,48.4128,23900.0
2012-01-13 15:40:00,65.34,65.39,65.34,65.35,63600.0,48.4202,48.4573,48.4202,48.4276,63600.0
2012-01-13 15:45:00,65.35,65.39,65.35,65.38,22700.0,48.4276,48.4573,48.4276,48.4498,22700.0
2012-01-13 15:50:00,65.38,65.38,65.32,65.33,27200.0,48.4498,48.4498,48.4054,48.4128,27200.0
2012-01-13 15:55:00,65.33,65.39,65.32,65.39,46100.0,48.4128,48.4573,48.4054,48.4573,46100.0
2012-01-17 09:30:00,65.9,65.98,65.82,65.98,50300.0,48.8352,48.8945,48.7759,48.8945,50300.0
2012-01-17 09:35:00,65.93,66.01,65.9,65.97,28000.0,48.8574,48.9167,48.8352,48.8871,28000.0
2012-01-17 09:40:00,65.97,66.0,65.93,65.96,14300.0,48.8871,48.9093,48.8574,48.8797,14300.0
2012-01-17 09:45:00,65.96,66.05,65.96,66.04,25800.0,48.8797,48.9463,48.8797,48.9389,25800.0
2012-01-17 09:50:00,66.04,66.05,65.96,65.97,6300.0,48.9389,48.9463,48.8797,48.8871,6300.0
2012-01-17 09:55:00,65.94,65.94,65.87,65.9,22200.0,48.8648,48.8648,48.813,48.8352,22200.0
2012-01-17 10:00:00,65.89,65.89,65.77,65.78,126200.0,48.8278,48.8278,48.7389,48.7463,126200.0
2012-01-17 10:05:00,65.77,65.79,65.73,65.79,62100.0,48.7389,48.7537,48.7092,48.7537,62100.0
2012-01-17 10:10:00,65.78,65.8,65.76,65.79,34300.0,48.7463,48.7611,48.7314,48.7537,34300.0
2012-01-17 10:15:00,65.79,65.79,65.72,65.72,30000.0,48.7537,48.7537,48.7018,48.7018,30000.0
2012-01-17 10:20:00,65.73,65.78,65.7,65.77,28000.0,48.7092,48.7463,48.687,48.7389,28000.0
2012-01-17 10:25:00,65.78,65.83,65.78,65.8,16700.0,48.7463,48.7833,48.7463,48.7611,16700.0
2012-01-17 10:30:00,65.79,65.82,65.76,65.79,35100.0,48.7537,48.7759,48.7314,48.7537,35100.0
2012-01-17 10:35:00,65.8,65.8,65.73,65.76,33500.0,48.7611,48.7611,48.7092,48.7314,33500.0
2012-01-17 10:40:00,65.76,65.76,65.71,65.74,31100.0,48.7314,48.7314,48.6944,48.7166,31100.0
2012-01-17 10:45:00,65.74,65.75,65.64,65.64,70300.0,48.7166,48.724,48.6425,48.6425,70300.0
2012-01-17 10:50:00,65.65,65.67,65.62,65.64,72400.0,48.6499,48.6647,48.6277,48.6425,72400.0
2012-01-17 10:55:00,65.64,65.71,65.63,65.71,79800.0,48.6425,48.6944,48.6351,48.6944,79800.0
2012-01-17 11:00:00,65.71,65.75,65.7,65.73,36900.0,48.6944,48.724,48.687,48.7092,36900.0
2012-01-17 11:05:00,65.73,65.75,65.71,65.73,30300.0,48.7092,48.724,48.6944,48.7092,30300.0
2012-01-17 11:10:00,65.73,65.81,65.73,65.78,50800.0,48.7092,48.7685,48.7092,48.7463,50800.0
2012-01-17 11:15:00,65.78,65.8,65.78,65.79,11600.0,48.7463,48.7611,48.7463,48.7537,11600.0
2012-01-17 11:20:00,65.77,65.77,65.73,65.75,13500.0,48.7389,48.7389,48.7092,48.724,13500.0
2012-01-17 11:25:00,65.76,65.78,65.75,65.78,25400.0,48.7314,48.7463,48.724,48.7463,25400.0
2012-01-17 11:30:00,65.79,65.81,65.75,65.76,11400.0,48.7537,48.7685,48.724,48.7314,11400.0
2012-01-17 11:35:00,65.77,65.81,65.76,65.81,25400.0,48.7389,48.7685,48.7314,48.7685,25400.0
2012-01-17 11:40:00,65.8,65.82,65.79,65.79,28600.0,48.7611,48.7759,48.7537,48.7537,28600.0
2012-01-17 11:45:00,65.78,65.82,65.77,65.81,7200.0,48.7463,48.7759,48.7389,48.7685,7200.0
2012-01-17 11:50:00,65.8,65.81,65.77,65.8,3400.0,48.7611,48.7685,48.7389,48.7611,3400.0
2012-01-17 11:55:00,65.8,65.8,65.77,65.77,5500.0,48.7611,48.7611,48.7389,48.7389,5500.0
2012-01-17 12:00:00,65.78,65.79,65.75,65.76,21800.0,48.7463,48.7537,48.724,48.7314,21800.0
2012-01-17 12:05:00,65.77,65.79,65.77,65.78,9700.0,48.7389,48.7537,48.7389,48.7463,9700.0
2012-01-17 12:10:00,65.79,65.86,65.79,65.83,33800.0,48.7537,48.8055,48.7537,48.7833,33800.0
2012-01-17 12:15:00,65.82,65.87,65.82,65.87,41400.0,48.7759,48.813,48.7759,48.813,41400.0
2012-01-17 12:20:00,65.86,65.87,65.82,65.83,11800.0,48.8055,48.813,48.7759,48.7833,11800.0
2012-01-17 12:25:00,65.82,65.82,65.8,65.81,4500.0,48.7759,48.7759,48.7611,48.7685,4500.0
2012-01-17 12:30:00,65.81,65.81,65.72,65.73,11900.0,48.7685,48.7685,48.7018,48.7092,11900.0
2012-01-17 12:35:00,65.72,65.73,65.65,65.69,18600.0,48.7018,48.7092,48.6499,48.6796,18600.0
2012-01-17 12:40:00,65.69,65.7,65.68,65.69,1100.0,48.6796,48.687,48.6722,48.6796,1100.0
2012-01-17 12:45:00,65.69,65.69,65.67,65.67,15600.0,48.6796,48.6796,48.6647,48.6647,15600.0
2012-01-17 12:50:00,65.67,65.68,65.65,65.68,10000.0,48.6647,48.6722,48.6499,48.6722,10000.0
2012-01-17 12:55:00,65.69,65.72,65.68,65.72,16700.0,48.6796,48.7018,48.6722,48.7018,16700.0
2012-01-17 13:00:00,65.72,65.74,65.72,65.73,11400.0,48.7018,48.7166,48.7018,48.7092,11400.0
2012-01-17 13:05:00,65.73,65.75,65.72,65.73,12500.0,48.7092,48.724,48.7018,48.7092,12500.0
2012-01-17 13:10:00,65.74,65.75,65.72,65.73,23400.0,48.7166,48.724,48.7018,48.7092,23400.0
2012-01-17 13:15:00,65.74,65.75,65.73,65.73,9900.0,48.7166,48.724,48.7092,48.7092,9900.0
2012-01-17 13:20:00,65.74,65.75,65.72,65.73,23600.0,48.7166,48.724,48.7018,48.7092,23600.0
2012-01-17 13:25:00,65.73,65.75,65.73,65.75,4400.0,48.7092,48.724,48.7092,48.724,4400.0
2012-01-17 13:30:00,65.72,65.72,65.67,65.68,37900.0,48.7018,48.7018,48.6647,48.6722,37900.0
2012-01-17 13:35:00,65.68,65.69,65.67,65.69,25300.0,48.6722,48.6796,48.6647,48.6796,25300.0
2012-01-17 13:40:00,65.69,65.7,65.68,65.7,23400.0,48.6796,48.687,48.6722,48.687,23400.0
2012-01-17 13:45:00,65.7,65.7,65.68,65.69,9900.0,48.687,48.687,48.6722,48.6796,9900.0
2012-01-17 13:50:00,65.69,65.77,65.69,65.74,10900.0,48.6796,48.7389,48.6796,48.7166,10900.0
2012-01-17 13:55:00,65.73,65.74,65.71,65.72,6900.0,48.7092,48.7166,48.6944,48.7018,6900.0
2012-01-17 14:00:00,65.73,65.73,65.69,65.7,29600.0,48.7092,48.7092,48.6796,48.687,29600.0
2012-01-17 14:05:00,65.71,65.71,65.69,65.7,58500.0,48.6944,48.6944,48.6796,48.687,58500.0
2012-01-17 14:10:00,65.7,65.7,65.67,65.69,44900.0,48.687,48.687,48.6647,48.6796,44900.0
2012-01-17 14:15:00,65.7,65.7,65.67,65.68,32700.0,48.687,48.687,48.6647,48.6722,32700.0
2012-01-17 14:20:00,65.68,65.72,65.67,65.72,43600.0,48.6722,48.7018,48.6647,48.7018,43600.0
2012-01-17 14:25:00,65.72,65.74,65.67,65.67,29100.0,48.7018,48.7166,48.6647,48.6647,29100.0
2012-01-17 14:30:00,65.66,65.67,65.58,65.59,30100.0,48.6573,48.6647,48.5981,48.6055,30100.0
2012-01-17 14:35:00,65.58,65.58,65.55,65.55,26200.0,48.5981,48.5981,48.5758,48.5758,26200.0
2012-01-17 14:40:00,65.55,65.56,65.52,65.55,49700.0,48.5758,48.5832,48.5536,48.5758,49700.0
2012-01-17 14:45:00,65.55,65.55,65.45,65.47,63300.0,48.5758,48.5758,48.5017,48.5165,63300.0
2012-01-17 14:50:00,65.46,65.47,65.42,65.42,29400.0,48.5091,48.5165,48.4795,48.4795,29400.0
2012-01-17 14:55:00,65.42,65.48,65.42,65.46,38000.0,48.4795,48.5239,48.4795,48.5091,38000.0
2012-01-17 15:00:00,65.47,65.47,65.43,65.45,44600.0,48.5165,48.5165,48.4869,48.5017,44600.0
2012-01-17 15:05:00,65.46,65.47,65.31,65.33,131000.0,48.5091,48.5165,48.398,48.4128,131000.0
2012-01-17 15:10:00,65.33,65.37,65.3,65.35,47600.0,48.4128,48.4424,48.3906,48.4276,47600.0
2012-01-17 15:15:00,65.34,65.35,65.28,65.3,67500.0,48.4202,48.4276,48.3757,48.3906,67500.0
2012-01-17 15:20:00,65.29,65.37,65.29,65.35,55300.0,48.3831,48.4424,48.3831,48.4276,55300.0
2012-01-17 15:25:00,65.35,65.41,65.35,65.39,25100.0,48.4276,48.4721,48.4276,48.4573,25100.0
2012-01-17 15:30:00,65.39,65.4,65.34,65.39,120400.0,48.4573,48.4647,48.4202,48.4573,120400.0
2012-01-17 15:35:00,65.39,65.4,65.35,65.39,38700.0,48.4573,48.4647,48.4276,48.4573,38700.0
2012-01-17 15:40:00,65.4,65.44,65.39,65.43,24400.0,48.4647,48.4943,48.4573,48.4869,24400.0
2012-01-17 15:45:00,65.44,65.48,65.42,65.45,54800.0,48.4943,48.5239,48.4795,48.5017,54800.0
2012-01-17 15:50:00,65.44,65.46,65.42,65.42,64000.0,48.4943,48.5091,48.4795,48.4795,64000.0
2012-01-17 15:55:00,65.42,65.45,65.37,65.41,50100.0,48.4795,48.5017,48.4424,48.4721,50100.0
2012-01-18 09:30:00,65.4,65.4,65.26,65.26,28500.0,48.4647,48.4647,48.3609,48.3609,28500.0
2012-01-18 09:35:00,65.29,65.35,65.29,65.31,14000.0,48.3831,48.4276,48.3831,48.398,14000.0
2012-01-18 09:40:00,65.31,65.44,65.27,65.41,30400.0,48.398,48.4943,48.3683,48.4721,30400.0
2012-01-18 09:45:00,65.42,65.46,65.39,65.44,10900.0,48.4795,48.5091,48.4573,48.4943,10900.0
2012-01-18 09:50:00,65.44,65.66,65.44,65.64,46600.0,48.4943,48.6573,48.4943,48.6425,46600.0
2012-01-18 09:55:00,65.64,65.64,65.6,65.62,16200.0,48.6425,48.6425,48.6129,48.6277,16200.0
2012-01-18 10:00:00,65.67,65.75,65.67,65.74,16800.0,48.6647,48.724,48.6647,48.7166,16800.0
2012-01-18 10:05:00,65.73,65.73,65.67,65.68,10500.0,48.7092,48.7092,48.6647,48.6722,10500.0
2012-01-18 10:10:00,65.69,65.74,65.66,65.71,12500.0,48.6796,48.7166,48.6573,48.6944,12500.0
2012-01-18 10:15:00,65.71,65.71,65.65,65.67,10800.0,48.6944,48.6944,48.6499,48.6647,10800.0
2012-01-18 10:20:00,65.67,65.82,65.67,65.8,26100.0,48.6647,48.7759,48.6647,48.7611,26100.0
2012-01-18 10:25:00,65.81,65.83,65.79,65.81,12400.0,48.7685,48.7833,48.7537,48.7685,12400.0
2012-01-18 10:30:00,65.79,65.88,65.79,65.83,11700.0,48.7537,48.8204,48.7537,48.7833,11700.0
2012-01-18 10:35:00,65.82,65.84,65.81,65.82,12800.0,48.7759,48.7907,48.7685,48.7759,12800.0
2012-01-18 10:40:00,65.83,65.83,65.77,65.8,19300.0,48.7833,48.7833,48.7389,48.7611,19300.0
2012-01-18 10:45:00,65.81,65.82,65.75,65.75,27100.0,48.7685,48.7759,48.724,48.724,27100.0
2012-01-18 10:50:00,65.76,65.84,65.74,65.83,14300.0,48.7314,48.7907,48.7166,48.7833,14300.0
2012-01-18 10:55:00,65.83,65.85,65.78,65.8,25400.0,48.7833,48.7981,48.7463,48.7611,25400.0
2012-01-18 11:00:00,65.8,65.86,65.8,65.83,6700.0,48.7611,48.8055,48.7611,48.7833,6700.0
2012-01-18 11:05:00,65.83,65.84,65.8,65.82,3700.0,48.7833,48.7907,48.7611,48.7759,3700.0
2012-01-18 11:10:00,65.83,65.86,65.82,65.84,20100.0,48.7833,48.8055,48.7759,48.7907,20100.0
2012-01-18 11:15:00,65.85,65.86,65.8,65.8,9900.0,48.7981,48.8055,48.7611,48.7611,9900.0
2012-01-18 11:20:00,65.78,65.82,65.76,65.82,5700.0,48.7463,48.7759,48.7314,48.7759,5700.0
2012-01-18 11:25:00,65.81,65.84,65.8,65.8,4000.0,48.7685,48.7907,48.7611,48.7611,4000.0
2012-01-18 11:30:00,65.78,65.84,65.77,65.79,9100.0,48.7463,48.7907,48.7389,48.7537,9100.0
2012-01-18 11:35:00,65.78,65.79,65.71,65.75,14400.0,48.7463,48.7537,48.6944,48.724,14400.0
2012-01-18 11:40:00,65.76,65.79,65.74,65.79,17200.0,48.7314,48.7537,48.7166,48.7537,17200.0
2012-01-18 11:45:00,65.78,65.79,65.75,65.76,7600.0,48.7463,48.7537,48.724,48.7314,7600.0
2012-01-18 11:50:00,65.75,65.77,65.73,65.75,9000.0,48.724,48.7389,48.7092,48.724,9000.0
2012-01-18 11:55:00,65.76,65.78,65.74,65.78,3600.0,48.7314,48.7463,48.7166,48.7463,3600.0
2012-01-18 12:00:00,65.78,65.8,65.78,65.79,3800.0,48.7463,48.7611,48.7463,48.7537,3800.0
2012-01-18 12:05:00,65.81,65.82,65.8,65.8,1800.0,48.7685,48.7759,48.7611,48.7611,1800.0
2012-01-18 12:10:00,65.82,65.86,65.81,65.86,15900.0,48.7759,48.8055,48.7685,48.8055,15900.0
2012-01-18 12:15:00,65.86,65.88,65.84,65.84,12400.0,48.8055,48.8204,48.7907,48.7907,12400.0
2012-01-18 12:20:00,65.84,65.97,65.84,65.94,9000.0,48.7907,48.8871,48.7907,48.8648,9000.0
2012-01-18 12:25:00,65.94,65.98,65.94,65.97,9300.0,48.8648,48.8945,48.8648,48.8871,9300.0
2012-01-18 12:30:00,65.97,66.03,65.96,65.98,27300.0,48.8871,48.9315,48.8797,48.8945,27300.0
2012-01-18 12:35:00,65.98,65.98,65.94,65.95,4900.0,48.8945,48.8945,48.8648,48.8722,4900.0
2012-01-18 12:40:00,65.97,66.01,65.97,66.01,9900.0,48.8871,48.9167,48.8871,48.9167,9900.0
2012-01-18 12:45:00,66.0,66.03,65.99,66.01,21000.0,48.9093,48.9315,48.9019,48.9167,21000.0
2012-01-18 12:50:00,66.01,66.01,65.99,65.99,8500.0,48.9167,48.9167,48.9019,48.9019,8500.0
2012-01-18 12:55:00,66.0,66.03,65.99,66.02,13100.0,48.9093,48.9315,48.9019,48.9241,13100.0
2012-01-18 13:00:00,66.03,66.03,65.99,65.99,3200.0,48.9315,48.9315,48.9019,48.9019,3200.0
2012-01-18 13:05:00,65.99,65.99,65.96,65.98,9600.0,48.9019,48.9019,48.8797,48.8945,9600.0
2012-01-18 13:10:00,65.97,65.99,65.97,65.97,5000.0,48.8871,48.9019,48.8871,48.8871,5000.0
2012-01-18 13:15:00,65.96,65.97,65.95,65.96,8700.0,48.8797,48.8871,48.8722,48.8797,8700.0
2012-01-18 13:20:00,65.96,65.98,65.96,65.97,10800.0,48.8797,48.8945,48.8797,48.8871,10800.0
2012-01-18 13:25:00,65.97,65.99,65.97,65.99,22000.0,48.8871,48.9019,48.8871,48.9019,22000.0
2012-01-18 13:30:00,65.98,66.06,65.98,66.06,20100.0,48.8945,48.9538,48.8945,48.9538,20100.0
2012-01-18 13:35:00,66.05,66.06,66.01,66.01,5000.0,48.9463,48.9538,48.9167,48.9167,5000.0
2012-01-18 13:40:00,66.02,66.02,65.97,65.99,30200.0,48.9241,48.9241,48.8871,48.9019,30200.0
2012-01-18 13:45:00,65.98,65.99,65.98,65.98,9000.0,48.8945,48.9019,48.8945,48.8945,9000.0
2012-01-18 13:50:00,65.99,65.99,65.91,65.92,11500.0,48.9019,48.9019,48.8426,48.85,11500.0
2012-01-18 13:55:00,65.92,65.94,65.91,65.92,25500.0,48.85,48.8648,48.8426,48.85,25500.0
2012-01-18 14:00:00,65.91,65.98,65.91,65.97,27200.0,48.8426,48.8945,48.8426,48.8871,27200.0
2012-01-18 14:05:00,65.97,66.04,65.96,66.04,29200.0,48.8871,48.9389,48.8797,48.9389,29200.0
2012-01-18 14:10:00,66.04,66.04,66.01,66.02,37700.0,48.9389,48.9389,48.9167,48.9241,37700.0
2012-01-18 14:15:00,66.03,66.06,66.02,66.05,18800.0,48.9315,48.9538,48.9241,48.9463,18800.0
2012-01-18 14:20:00,66.05,66.07,66.02,66.04,14100.0,48.9463,48.9612,48.9241,48.9389,14100.0
2012-01-18 14:25:00,66.04,66.1,66.04,66.1,4400.0,48.9389,48.9834,48.9389,48.9834,4400.0
2012-01-18 14:30:00,66.1,66.1,66.02,66.02,10700.0,48.9834,48.9834,48.9241,48.9241,10700.0
2012-01-18 14:35:00,66.03,66.05,66.0,66.0,16300.0,48.9315,48.9463,48.9093,48.9093,16300.0
2012-01-18 14:40:00,65.99,66.07,65.99,66.06,11900.0,48.9019,48.9612,48.9019,48.9538,11900.0
2012-01-18 14:45:00,66.06,66.08,66.04,66.07,22500.0,48.9538,48.9686,48.9389,48.9612,22500.0
2012-01-18 14:50:00,66.07,66.07,66.02,66.04,22500.0,48.9612,48.9612,48.9241,48.9389,22500.0
2012-01-18 14:55:00,66.04,66.05,66.03,66.04,22400.0,48.9389,48.9463,48.9315,48.9389,22400.0
2012-01-18 15:00:00,66.06,66.08,66.05,66.07,18900.0,48.9538,48.9686,48.9463,48.9612,18900.0
2012-01-18 15:05:00,66.06,66.08,66.06,66.07,11200.0,48.9538,48.9686,48.9538,48.9612,11200.0
2012-01-18 15:10:00,66.07,66.14,66.05,66.14,41900.0,48.9612,49.013,48.9463,49.013,41900.0
2012-01-18 15:15:00,66.14,66.19,66.12,66.12,253700.0,49.013,49.0501,48.9982,48.9982,253700.0
2012-01-18 15:20:00,66.13,66.2,66.13,66.2,22900.0,49.0056,49.0575,49.0056,49.0575,22900.0
2012-01-18 15:25:00,66.2,66.23,66.16,66.16,41500.0,49.0575,49.0797,49.0279,49.0279,41500.0
2012-01-18 15:30:00,66.16,66.18,66.14,66.16,42900.0,49.0279,49.0427,49.013,49.0279,42900.0
2012-01-18 15:35:00,66.16,66.16,66.11,66.13,60700.0,49.0279,49.0279,48.9908,49.0056,60700.0
2012-01-18 15:40:00,66.12,66.15,66.11,66.13,63900.0,48.9982,49.0205,48.9908,49.0056,63900.0
2012-01-18 15:45:00,66.15,66.17,66.11,66.11,26600.0,49.0205,49.0353,48.9908,48.9908,26600.0
2012-01-18 15:50:00,66.12,66.17,66.12,66.16,27500.0,48.9982,49.0353,48.9982,49.0279,27500.0
2012-01-18 15:55:00,66.16,66.2,66.16,66.2,71200.0,49.0279,49.0575,49.0279,49.0575,71200.0
2012-01-19 09:30:00,66.41,66.43,66.34,66.4,30600.0,49.2131,49.2279,49.1613,49.2057,30600.0
2012-01-19 09:35:00,66.37,66.37,66.29,66.29,10500.0,49.1835,49.1835,49.1242,49.1242,10500.0
2012-01-19 09:40:00,66.3,66.3,66.27,66.29,11800.0,49.1316,49.1316,49.1094,49.1242,11800.0
2012-01-19 09:45:00,66.3,66.36,66.3,66.33,155000.0,49.1316,49.1761,49.1316,49.1538,155000.0
2012-01-19 09:50:00,66.34,66.36,66.32,66.35,17800.0,49.1613,49.1761,49.1464,49.1687,17800.0
2012-01-19 09:55:00,66.35,66.42,66.35,66.41,8400.0,49.1687,49.2205,49.1687,49.2131,8400.0
2012-01-19 10:00:00,66.38,66.38,66.21,66.23,39300.0,49.1909,49.1909,49.0649,49.0797,39300.0
2012-01-19 10:05:00,66.22,66.22,66.14,66.19,14000.0,49.0723,49.0723,49.013,49.0501,14000.0
2012-01-19 10:10:00,66.19,66.25,66.18,66.25,16800.0,49.0501,49.0946,49.0427,49.0946,16800.0
2012-01-19 10:15:00,66.25,66.32,66.23,66.31,15600.0,49.0946,49.1464,49.0797,49.139,15600.0
2012-01-19 10:20:00,66.3,66.33,66.29,66.3,9900.0,49.1316,49.1538,49.1242,49.1316,9900.0
2012-01-19 10:25:00,66.3,66.3,66.27,66.29,8400.0,49.1316,49.1316,49.1094,49.1242,8400.0
2012-01-19 10:30:00,66.3,66.34,66.28,66.34,15800.0,49.1316,49.1613,49.1168,49.1613,15800.0
2012-01-19 10:35:00,66.33,66.33,66.28,66.29,16800.0,49.1538,49.1538,49.1168,49.1242,16800.0
2012-01-19 10:40:00,66.29,66.39,66.29,66.39,32900.0,49.1242,49.1983,49.1242,49.1983,32900.0
2012-01-19 10:45:00,66.39,66.4,66.37,66.38,12500.0,49.1983,49.2057,49.1835,49.1909,12500.0
2012-01-19 10:50:00,66.39,66.44,66.39,66.39,7600.0,49.1983,49.2354,49.1983,49.1983,7600.0
2012-01-19 10:55:00,66.4,66.4,66.34,66.34,31800.0,49.2057,49.2057,49.1613,49.1613,31800.0
2012-01-19 11:00:00,66.35,66.37,66.34,66.36,25400.0,49.1687,49.1835,49.1613,49.1761,25400.0
2012-01-19 11:05:00,66.36,66.37,66.31,66.33,19500.0,49.1761,49.1835,49.139,49.1538,19500.0
2012-01-19 11:10:00,66.34,66.37,66.32,66.36,15400.0,49.1613,49.1835,49.1464,49.1761,15400.0
2012-01-19 11:15:00,66.36,66.4,66.36,66.4,49900.0,49.1761,49.2057,49.1761,49.2057,49900.0
2012-01-19 11:20:00,66.4,66.47,66.39,66.46,18400.0,49.2057,49.2576,49.1983,49.2502,18400.0
2012-01-19 11:25:00,66.47,66.47,66.44,66.47,11700.0,49.2576,49.2576,49.2354,49.2576,11700.0
2012-01-19 11:30:00,66.47,66.5,66.47,66.47,14800.0,49.2576,49.2798,49.2576,49.2576,14800.0
2012-01-19 11:35:00,66.46,66.49,66.44,66.48,18000.0,49.2502,49.2724,49.2354,49.265,18000.0
2012-01-19 11:40:00,66.47,66.51,66.47,66.51,9900.0,49.2576,49.2872,49.2576,49.2872,9900.0
2012-01-19 11:45:00,66.5,66.52,66.46,66.48,19600.0,49.2798,49.2946,49.2502,49.265,19600.0
2012-01-19 11:50:00,66.48,66.5,66.47,66.49,12200.0,49.265,49.2798,49.2576,49.2724,12200.0
2012-01-19 11:55:00,66.48,66.51,66.47,66.5,8100.0,49.265,49.2872,49.2576,49.2798,8100.0
2012-01-19 12:00:00,66.49,66.51,66.49,66.49,10100.0,49.2724,49.2872,49.2724,49.2724,10100.0
2012-01-19 12:05:00,66.5,66.51,66.46,66.46,14000.0,49.2798,49.2872,49.2502,49.2502,14000.0
2012-01-19 12:10:00,66.46,66.48,66.45,66.47,35600.0,49.2502,49.265,49.2428,49.2576,35600.0
2012-01-19 12:15:00,66.48,66.49,66.45,66.45,12800.0,49.265,49.2724,49.2428,49.2428,12800.0
2012-01-19 12:20:00,66.45,66.46,66.42,66.42,23500.0,49.2428,49.2502,49.2205,49.2205,23500.0
2012-01-19 12:25:00,66.43,66.45,66.41,66.41,31600.0,49.2279,49.2428,49.2131,49.2131,31600.0
2012-01-19 12:30:00,66.41,66.43,66.4,66.4,31100.0,49.2131,49.2279,49.2057,49.2057,31100.0
2012-01-19 12:35:00,66.4,66.41,66.37,66.38,37400.0,49.2057,49.2131,49.1835,49.1909,37400.0
2012-01-19 12:40:00,66.38,66.38,66.36,66.37,5200.0,49.1909,49.1909,49.1761,49.1835,5200.0
2012-01-19 12:45:00,66.37,66.39,66.36,66.38,20800.0,49.1835,49.1983,49.1761,49.1909,20800.0
2012-01-19 12:50:00,66.4,66.42,66.39,66.42,9400.0,49.2057,49.2205,49.1983,49.2205,9400.0
2012-01-19 12:55:00,66.42,66.44,66.41,66.41,8200.0,49.2205,49.2354,49.2131,49.2131,8200.0
2012-01-19 13:00:00,66.41,66.46,66.39,66.45,58900.0,49.2131,49.2502,49.1983,49.2428,58900.0
2012-01-19 13:05:00,66.46,66.47,66.45,66.47,3900.0,49.2502,49.2576,49.2428,49.2576,3900.0
2012-01-19 13:10:00,66.48,66.48,66.45,66.48,7100.0,49.265,49.265,49.2428,49.265,7100.0
2012-01-19 13:15:00,66.48,66.48,66.46,66.48,12300.0,49.265,49.265,49.2502,49.265,12300.0
2012-01-19 13:20:00,66.47,66.49,66.47,66.47,10500.0,49.2576,49.2724,49.2576,49.2576,10500.0
2012-01-19 13:25:00,66.48,66.52,66.48,66.52,8900.0,49.265,49.2946,49.265,49.2946,8900.0
2012-01-19 13:30:00,66.51,66.52,66.47,66.47,13600.0,49.2872,49.2946,49.2576,49.2576,13600.0
2012-01-19 13:35:00,66.48,66.5,66.48,66.48,3400.0,49.265,49.2798,49.265,49.265,3400.0
2012-01-19 13:40:00,66.47,66.5,66.47,66.5,29600.0,49.2576,49.2798,49.2576,49.2798,29600.0
2012-01-19 13:45:00,66.49,66.5,66.48,66.49,85600.0,49.2724,49.2798,49.265,49.2724,85600.0
2012-01-19 13:50:00,66.49,66.49,66.47,66.47,8700.0,49.2724,49.2724,49.2576,49.2576,8700.0
2012-01-19 13:55:00,66.48,66.51,66.43,66.43,45300.0,49.265,49.2872,49.2279,49.2279,45300.0
2012-01-19 14:00:00,66.42,66.47,66.42,66.46,96200.0,49.2205,49.2576,49.2205,49.2502,96200.0
2012-01-19 14:05:00,66.46,66.51,66.46,66.48,18200.0,49.2502,49.2872,49.2502,49.265,18200.0
2012-01-19 14:10:00,66.48,66.49,66.48,66.48,9000.0,49.265,49.2724,49.265,49.265,9000.0
2012-01-19 14:15:00,66.48,66.5,66.48,66.49,14500.0,49.265,49.2798,49.265,49.2724,14500.0
2012-01-19 14:20:00,66.49,66.5,66.46,66.5,75000.0,49.2724,49.2798,49.2502,49.2798,75000.0
2012-01-19 14:25:00,66.49,66.49,66.45,66.46,130400.0,49.2724,49.2724,49.2428,49.2502,130400.0
2012-01-19 14:30:00,66.46,66.46,66.38,66.39,18700.0,49.2502,49.2502,49.1909,49.1983,18700.0
2012-01-19 14:35:00,66.4,66.41,66.38,66.41,25800.0,49.2057,49.2131,49.1909,49.2131,25800.0
2012-01-19 14:40:00,66.41,66.42,66.38,66.39,22300.0,49.2131,49.2205,49.1909,49.1983,22300.0
2012-01-19 14:45:00,66.39,66.39,66.34,66.35,54900.0,49.1983,49.1983,49.1613,49.1687,54900.0
2012-01-19 14:50:00,66.34,66.37,66.34,66.36,6500.0,49.1613,49.1835,49.1613,49.1761,6500.0
2012-01-19 14:55:00,66.36,66.38,66.33,66.33,7900.0,49.1761,49.1909,49.1538,49.1538,7900.0
2012-01-19 15:00:00,66.33,66.4,66.33,66.4,13300.0,49.1538,49.2057,49.1538,49.2057,13300.0
2012-01-19 15:05:00,66.39,66.44,66.39,66.43,30500.0,49.1983,49.2354,49.1983,49.2279,30500.0
2012-01-19 15:10:00,66.43,66.43,66.4,66.4,16700.0,49.2279,49.2279,49.2057,49.2057,16700.0
2012-01-19 15:15:00,66.4,66.41,66.39,66.41,23500.0,49.2057,49.2131,49.1983,49.2131,23500.0
2012-01-19 15:20:00,66.4,66.45,66.4,66.44,20600.0,49.2057,49.2428,49.2057,49.2354,20600.0
2012-01-19 15:25:00,66.44,66.45,66.42,66.42,17000.0,49.2354,49.2428,49.2205,49.2205,17000.0
2012-01-19 15:30:00,66.42,66.46,66.41,66.46,45500.0,49.2205,49.2502,49.2131,49.2502,45500.0
2012-01-19 15:35:00,66.45,66.46,66.41,66.43,52600.0,49.2428,49.2502,49.2131,49.2279,52600.0
2012-01-19 15:40:00,66.43,66.46,66.42,66.46,16000.0,49.2279,49.2502,49.2205,49.2502,16000.0
2012-01-19 15:45:00,66.46,66.46,66.4,66.41,13600.0,49.2502,49.2502,49.2057,49.2131,13600.0
2012-01-19 15:50:00,66.38,66.39,66.36,66.37,10300.0,49.1909,49.1983,49.1761,49.1835,10300.0
2012-01-19 15:55:00,66.36,66.47,66.36,66.47,17700.0,49.1761,49.2576,49.1761,49.2576,17700.0
2012-01-20 09:30:00,66.31,66.42,66.26,66.27,17600.0,49.139,49.2205,49.102,49.1094,17600.0
2012-01-20 09:35:00,66.26,66.3,66.22,66.25,12200.0,49.102,49.1316,49.0723,49.0946,12200.0
2012-01-20 09:40:00,66.25,66.39,66.25,66.39,18200.0,49.0946,49.1983,49.0946,49.1983,18200.0
2012-01-20 09:45:00,66.38,66.39,66.34,66.38,16400.0,49.1909,49.1983,49.1613,49.1909,16400.0
2012-01-20 09:50:00,66.36,66.45,66.35,66.38,29200.0,49.1761,49.2428,49.1687,49.1909,29200.0
2012-01-20 09:55:00,66.37,66.4,66.32,66.39,16900.0,49.1835,49.2057,49.1464,49.1983,16900.0
2012-01-20 10:00:00,66.39,66.39,66.3,66.32,25600.0,49.1983,49.1983,49.1316,49.1464,25600.0
2012-01-20 10:05:00,66.32,66.32,66.25,66.28,29000.0,49.1464,49.1464,49.0946,49.1168,29000.0
2012-01-20 10:10:00,66.27,66.32,66.26,66.31,10100.0,49.1094,49.1464,49.102,49.139,10100.0
2012-01-20 10:15:00,66.3,66.32,66.28,66.28,12600.0,49.1316,49.1464,49.1168,49.1168,12600.0
2012-01-20 10:20:00,66.27,66.37,66.27,66.33,16000.0,49.1094,49.1835,49.1094,49.1538,16000.0
2012-01-20 10:25:00,66.34,66.39,66.32,66.38,16300.0,49.1613,49.1983,49.1464,49.1909,16300.0
2012-01-20 10:30:00,66.38,66.39,66.33,66.36,7500.0,49.1909,49.1983,49.1538,49.1761,7500.0
2012-01-20 10:35:00,66.36,66.39,66.31,66.31,13300.0,49.1761,49.1983,49.139,49.139,13300.0
2012-01-20 10:40:00,66.31,66.35,66.3,66.32,22100.0,49.139,49.1687,49.1316,49.1464,22100.0
2012-01-20 10:45:00,66.33,66.34,66.28,66.28,22100.0,49.1538,49.1613,49.1168,49.1168,22100.0
2012-01-20 10:50:00,66.28,66.32,66.28,66.32,13100.0,49.1168,49.1464,49.1168,49.1464,13100.0
2012-01-20 10:55:00,66.32,66.33,66.28,66.29,94800.0,49.1464,49.1538,49.1168,49.1242,94800.0
2012-01-20 11:00:00,66.3,66.3,66.23,66.23,18300.0,49.1316,49.1316,49.0797,49.0797,18300.0
2012-01-20 11:05:00,66.24,66.26,66.22,66.26,9300.0,49.0871,49.102,49.0723,49.102,9300.0
2012-01-20 11:10:00,66.25,66.25,66.22,66.25,6900.0,49.0946,49.0946,49.0723,49.0946,6900.0
2012-01-20 11:15:00,66.24,66.3,66.24,66.28,4800.0,49.0871,49.1316,49.0871,49.1168,4800.0
2012-01-20 11:20:00,66.27,66.29,66.27,66.29,2400.0,49.1094,49.1242,49.1094,49.1242,2400.0
2012-01-20 11:25:00,66.29,66.31,66.26,66.3,31400.0,49.1242,49.139,49.102,49.1316,31400.0
2012-01-20 11:30:00,66.3,66.3,66.24,66.24,17000.0,49.1316,49.1316,49.0871,49.0871,17000.0
2012-01-20 11:35:00,66.23,66.26,66.22,66.26,10600.0,49.0797,49.102,49.0723,49.102,10600.0
2012-01-20 11:40:00,66.26,66.27,66.25,66.25,10500.0,49.102,49.1094,49.0946,49.0946,10500.0
2012-01-20 11:45:00,66.24,66.27,66.23,66.27,4400.0,49.0871,49.1094,49.0797,49.1094,4400.0
2012-01-20 11:50:00,66.28,66.29,66.26,66.29,4800.0,49.1168,49.1242,49.102,49.1242,4800.0
2012-01-20 11:55:00,66.3,66.31,66.29,66.31,5000.0,49.1316,49.139,49.1242,49.139,5000.0
2012-01-20 12:00:00,66.32,66.33,66.3,66.32,5800.0,49.1464,49.1538,49.1316,49.1464,5800.0
2012-01-20 12:05:00,66.31,66.33,66.3,66.32,5600.0,49.139,49.1538,49.1316,49.1464,5600.0
2012-01-20 12:10:00,66.33,66.35,66.33,66.35,3300.0,49.1538,49.1687,49.1538,49.1687,3300.0
2012-01-20 12:15:00,66.34,66.36,66.33,66.36,2800.0,49.1613,49.1761,49.1538,49.1761,2800.0
2012-01-20 12:20:00,66.35,66.38,66.35,66.37,7900.0,49.1687,49.1909,49.1687,49.1835,7900.0
2012-01-20 12:25:00,66.37,66.38,66.35,66.35,25800.0,49.1835,49.1909,49.1687,49.1687,25800.0
2012-01-20 12:30:00,66.36,66.37,66.34,66.37,27200.0,49.1761,49.1835,49.1613,49.1835,27200.0
2012-01-20 12:35:00,66.36,66.4,66.36,66.38,11400.0,49.1761,49.2057,49.1761,49.1909,11400.0
2012-01-20 12:40:00,66.38,66.41,66.38,66.39,9500.0,49.1909,49.2131,49.1909,49.1983,9500.0
2012-01-20 12:45:00,66.4,66.4,66.37,66.37,13900.0,49.2057,49.2057,49.1835,49.1835,13900.0
2012-01-20 12:50:00,66.38,66.39,66.37,66.38,7400.0,49.1909,49.1983,49.1835,49.1909,7400.0
2012-01-20 12:55:00,66.38,66.38,66.36,66.37,4600.0,49.1909,49.1909,49.1761,49.1835,4600.0
2012-01-20 13:00:00,66.38,66.4,66.37,66.37,13000.0,49.1909,49.2057,49.1835,49.1835,13000.0
2012-01-20 13:05:00,66.37,66.41,66.37,66.41,18100.0,49.1835,49.2131,49.1835,49.2131,18100.0
2012-01-20 13:10:00,66.4,66.41,66.39,66.4,2600.0,49.2057,49.2131,49.1983,49.2057,2600.0
2012-01-20 13:15:00,66.41,66.41,66.38,66.39,11400.0,49.2131,49.2131,49.1909,49.1983,11400.0
2012-01-20 13:20:00,66.39,66.47,66.39,66.47,26800.0,49.1983,49.2576,49.1983,49.2576,26800.0
2012-01-20 13:25:00,66.47,66.47,66.45,66.46,4300.0,49.2576,49.2576,49.2428,49.2502,4300.0
2012-01-20 13:30:00,66.45,66.46,66.42,66.43,15800.0,49.2428,49.2502,49.2205,49.2279,15800.0
2012-01-20 13:35:00,66.42,66.43,66.41,66.41,4100.0,49.2205,49.2279,49.2131,49.2131,4100.0
2012-01-20 13:40:00,66.41,66.44,66.41,66.44,10200.0,49.2131,49.2354,49.2131,49.2354,10200.0
2012-01-20 13:45:00,66.43,66.44,66.39,66.41,6800.0,49.2279,49.2354,49.1983,49.2131,6800.0
2012-01-20 13:50:00,66.4,66.41,66.39,66.39,12000.0,49.2057,49.2131,49.1983,49.1983,12000.0
2012-01-20 13:55:00,66.4,66.4,66.38,66.39,7100.0,49.2057,49.2057,49.1909,49.1983,7100.0
2012-01-20 14:00:00,66.39,66.41,66.39,66.41,11300.0,49.1983,49.2131,49.1983,49.2131,11300.0
2012-01-20 14:05:00,66.41,66.41,66.39,66.4,11600.0,49.2131,49.2131,49.1983,49.2057,11600.0
2012-01-20 14:10:00,66.39,66.4,66.38,66.4,4500.0,49.1983,49.2057,49.1909,49.2057,4500.0
2012-01-20 14:15:00,66.4,66.4,66.36,66.36,26600.0,49.2057,49.2057,49.1761,49.1761,26600.0
2012-01-20 14:20:00,66.36,66.36,66.33,66.34,22000.0,49.1761,49.1761,49.1538,49.1613,22000.0
2012-01-20 14:25:00,66.34,66.36,66.34,66.34,11200.0,49.1613,49.1761,49.1613,49.1613,11200.0
2012-01-20 14:30:00,66.35,66.35,66.33,66.34,20700.0,49.1687,49.1687,49.1538,49.1613,20700.0
2012-01-20 14:35:00,66.33,66.33,66.3,66.31,11900.0,49.1538,49.1538,49.1316,49.139,11900.0
2012-01-20 14:40:00,66.3,66.33,66.3,66.32,9200.0,49.1316,49.1538,49.1316,49.1464,9200.0
2012-01-20 14:45:00,66.33,66.33,66.31,66.32,9000.0,49.1538,49.1538,49.139,49.1464,9000.0
2012-01-20 14:50:00,66.32,66.36,66.31,66.36,32100.0,49.1464,49.1761,49.139,49.1761,32100.0
2012-01-20 14:55:00,66.36,66.39,66.35,66.38,69100.0,49.1761,49.1983,49.1687,49.1909,69100.0
2012-01-20 15:00:00,66.39,66.43,66.39,66.43,18600.0,49.1983,49.2279,49.1983,49.2279,18600.0
2012-01-20 15:05:00,66.43,66.45,66.4,66.45,27800.0,49.2279,49.2428,49.2057,49.2428,27800.0
2012-01-20 15:10:00,66.44,66.45,66.43,66.44,8200.0,49.2354,49.2428,49.2279,49.2354,8200.0
2012-01-20 15:15:00,66.45,66.46,66.45,66.45,10800.0,49.2428,49.2502,49.2428,49.2428,10800.0
2012-01-20 15:20:00,66.45,66.47,66.45,66.47,48200.0,49.2428,49.2576,49.2428,49.2576,48200.0
2012-01-20 15:25:00,66.47,66.48,66.47,66.48,11100.0,49.2576,49.265,49.2576,49.265,11100.0
2012-01-20 15:30:00,66.48,66.48,66.44,66.44,9500.0,49.265,49.265,49.2354,49.2354,9500.0
2012-01-20 15:35:00,66.45,66.45,66.42,66.42,13800.0,49.2428,49.2428,49.2205,49.2205,13800.0
2012-01-20 15:40:00,66.42,66.48,66.42,66.48,19800.0,49.2205,49.265,49.2205,49.265,19800.0
2012-01-20 15:45:00,66.48,66.57,66.48,66.57,22500.0,49.265,49.3317,49.265,49.3317,22500.0
2012-01-20 15:50:00,66.56,66.56,66.52,66.54,11300.0,49.3243,49.3243,49.2946,49.3095,11300.0
2012-01-20 15:55:00,66.55,66.58,66.55,66.56,47400.0,49.3169,49.3391,49.3169,49.3243,47400.0
2012-01-23 09:30:00,66.53,66.63,66.53,66.61,14100.0,49.302,49.3762,49.302,49.3613,14100.0
2012-01-23 09:35:00,66.63,66.68,66.63,66.66,15100.0,49.3762,49.4132,49.3762,49.3984,15100.0
2012-01-23 09:40:00,66.66,66.81,66.65,66.81,25200.0,49.3984,49.5095,49.391,49.5095,25200.0
2012-01-23 09:45:00,66.79,66.8,66.76,66.78,6400.0,49.4947,49.5021,49.4725,49.4873,6400.0
2012-01-23 09:50:00,66.8,66.87,66.8,66.84,9700.0,49.5021,49.554,49.5021,49.5318,9700.0
2012-01-23 09:55:00,66.84,66.9,66.84,66.87,32100.0,49.5318,49.5762,49.5318,49.554,32100.0
2012-01-23 10:00:00,66.88,66.92,66.87,66.88,28200.0,49.5614,49.5911,49.554,49.5614,28200.0
2012-01-23 10:05:00,66.88,66.93,66.88,66.88,33800.0,49.5614,49.5985,49.5614,49.5614,33800.0
2012-01-23 10:10:00,66.87,66.89,66.86,66.87,8500.0,49.554,49.5688,49.5466,49.554,8500.0
2012-01-23 10:15:00,66.87,66.94,66.86,66.92,8500.0,49.554,49.6059,49.5466,49.5911,8500.0
2012-01-23 10:20:00,66.92,66.92,66.84,66.84,7200.0,49.5911,49.5911,49.5318,49.5318,7200.0
2012-01-23 10:25:00,66.84,66.85,66.82,66.83,14000.0,49.5318,49.5392,49.517,49.5244,14000.0
2012-01-23 10:30:00,66.82,66.83,66.81,66.82,15900.0,49.517,49.5244,49.5095,49.517,15900.0
2012-01-23 10:35:00,66.82,66.87,66.82,66.86,8500.0,49.517,49.554,49.517,49.5466,8500.0
2012-01-23 10:40:00,66.86,66.86,66.79,66.79,64800.0,49.5466,49.5466,49.4947,49.4947,64800.0
2012-01-23 10:45:00,66.79,66.83,66.78,66.83,14500.0,49.4947,49.5244,49.4873,49.5244,14500.0
2012-01-23 10:50:00,66.81,66.81,66.77,66.78,6100.0,49.5095,49.5095,49.4799,49.4873,6100.0
2012-01-23 10:55:00,66.78,66.78,66.72,66.76,10300.0,49.4873,49.4873,49.4428,49.4725,10300.0
2012-01-23 11:00:00,66.77,66.77,66.71,66.71,7200.0,49.4799,49.4799,49.4354,49.4354,7200.0
2012-01-23 11:05:00,66.71,66.71,66.62,66.64,39000.0,49.4354,49.4354,49.3687,49.3836,39000.0
2012-01-23 11:10:00,66.63,66.63,66.59,66.59,27600.0,49.3762,49.3762,49.3465,49.3465,27600.0
2012-01-23 11:15:00,66.59,66.64,66.59,66.63,29300.0,49.3465,49.3836,49.3465,49.3762,29300.0
2012-01-23 11:20:00,66.62,66.62,66.6,66.61,3100.0,49.3687,49.3687,49.3539,49.3613,3100.0
2012-01-23 11:25:00,66.61,66.66,66.61,66.64,13000.0,49.3613,49.3984,49.3613,49.3836,13000.0
2012-01-23 11:30:00,66.63,66.66,66.61,66.64,50600.0,49.3762,49.3984,49.3613,49.3836,50600.0
2012-01-23 11:35:00,66.64,66.64,66.49,66.52,30200.0,49.3836,49.3836,49.2724,49.2946,30200.0
2012-01-23 11:40:00,66.52,66.52,66.44,66.47,22300.0,49.2946,49.2946,49.2354,49.2576,22300.0
2012-01-23 11:45:00,66.46,66.46,66.41,66.45,12700.0,49.2502,49.2502,49.2131,49.2428,12700.0
2012-01-23 11:50:00,66.44,66.47,66.44,66.46,6900.0,49.2354,49.2576,49.2354,49.2502,6900.0
2012-01-23 11:55:00,66.46,66.47,66.43,66.44,14400.0,49.2502,49.2576,49.2279,49.2354,14400.0
2012-01-23 12:00:00,66.45,66.45,66.31,66.34,19600.0,49.2428,49.2428,49.139,49.1613,19600.0
2012-01-23 12:05:00,66.34,66.34,66.26,66.31,24700.0,49.1613,49.1613,49.102,49.139,24700.0
2012-01-23 12:10:00,66.32,66.33,66.3,66.3,24000.0,49.1464,49.1538,49.1316,49.1316,24000.0
2012-01-23 12:15:00,66.3,66.34,66.28,66.34,18000.0,49.1316,49.1613,49.1168,49.1613,18000.0
2012-01-23 12:20:00,66.33,66.34,66.31,66.32,19000.0,49.1538,49.1613,49.139,49.1464,19000.0
2012-01-23 12:25:00,66.32,66.37,66.32,66.37,6800.0,49.1464,49.1835,49.1464,49.1835,6800.0
2012-01-23 12:30:00,66.38,66.39,66.37,66.39,11800.0,49.1909,49.1983,49.1835,49.1983,11800.0
2012-01-23 12:35:00,66.37,66.38,66.35,66.38,21200.0,49.1835,49.1909,49.1687,49.1909,21200.0
2012-01-23 12:40:00,66.4,66.4,66.38,66.4,10000.0,49.2057,49.2057,49.1909,49.2057,10000.0
2012-01-23 12:45:00,66.4,66.42,66.38,66.39,30400.0,49.2057,49.2205,49.1909,49.1983,30400.0
2012-01-23 12:50:00,66.38,66.39,66.37,66.38,23400.0,49.1909,49.1983,49.1835,49.1909,23400.0
2012-01-23 12:55:00,66.38,66.38,66.32,66.32,29700.0,49.1909,49.1909,49.1464,49.1464,29700.0
2012-01-23 13:00:00,66.33,66.39,66.33,66.37,3500.0,49.1538,49.1983,49.1538,49.1835,3500.0
2012-01-23 13:05:00,66.38,66.43,66.37,66.43,13500.0,49.1909,49.2279,49.1835,49.2279,13500.0
2012-01-23 13:10:00,66.43,66.43,66.41,66.41,15200.0,49.2279,49.2279,49.2131,49.2131,15200.0
2012-01-23 13:15:00,66.42,66.42,66.37,66.37,24400.0,49.2205,49.2205,49.1835,49.1835,24400.0
2012-01-23 13:20:00,66.37,66.4,66.37,66.39,39900.0,49.1835,49.2057,49.1835,49.1983,39900.0
2012-01-23 13:25:00,66.41,66.44,66.39,66.44,14400.0,49.2131,49.2354,49.1983,49.2354,14400.0
2012-01-23 13:30:00,66.45,66.5,66.41,66.46,17400.0,49.2428,49.2798,49.2131,49.2502,17400.0
2012-01-23 13:35:00,66.45,66.5,66.43,66.43,24000.0,49.2428,49.2798,49.2279,49.2279,24000.0
2012-01-23 13:40:00,66.45,66.45,66.42,66.43,5500.0,49.2428,49.2428,49.2205,49.2279,5500.0
2012-01-23 13:45:00,66.43,66.45,66.41,66.43,9900.0,49.2279,49.2428,49.2131,49.2279,9900.0
2012-01-23 13:50:00,66.44,66.44,66.4,66.44,20500.0,49.2354,49.2354,49.2057,49.2354,20500.0
2012-01-23 13:55:00,66.44,66.47,66.42,66.47,18000.0,49.2354,49.2576,49.2205,49.2576,18000.0
2012-01-23 14:00:00,66.47,66.48,66.43,66.47,22500.0,49.2576,49.265,49.2279,49.2576,22500.0
2012-01-23 14:05:00,66.48,66.5,66.46,66.5,62400.0,49.265,49.2798,49.2502,49.2798,62400.0
2012-01-23 14:10:00,66.49,66.5,66.44,66.45,11700.0,49.2724,49.2798,49.2354,49.2428,11700.0
2012-01-23 14:15:00,66.44,66.45,66.42,66.42,6500.0,49.2354,49.2428,49.2205,49.2205,6500.0
2012-01-23 14:20:00,66.42,66.46,66.42,66.46,34300.0,49.2205,49.2502,49.2205,49.2502,34300.0
2012-01-23 14:25:00,66.47,66.48,66.45,66.47,12200.0,49.2576,49.265,49.2428,49.2576,12200.0
2012-01-23 14:30:00,66.48,66.5,66.48,66.48,7400.0,49.265,49.2798,49.265,49.265,7400.0
2012-01-23 14:35:00,66.48,66.48,66.45,66.46,28000.0,49.265,49.265,49.2428,49.2502,28000.0
2012-01-23 14:40:00,66.45,66.45,66.43,66.43,56200.0,49.2428,49.2428,49.2279,49.2279,56200.0
2012-01-23 14:45:00,66.43,66.43,66.36,66.38,45600.0,49.2279,49.2279,49.1761,49.1909,45600.0
2012-01-23 14:50:00,66.38,66.38,66.36,66.36,20900.0,49.1909,49.1909,49.1761,49.1761,20900.0
2012-01-23 14:55:00,66.36,66.54,66.36,66.52,33100.0,49.1761,49.3095,49.1761,49.2946,33100.0
2012-01-23 15:00:00,66.51,66.52,66.46,66.5,39800.0,49.2872,49.2946,49.2502,49.2798,39800.0
2012-01-23 15:05:00,66.51,66.58,66.5,66.54,38400.0,49.2872,49.3391,49.2798,49.3095,38400.0
2012-01-23 15:10:00,66.53,66.6,66.52,66.6,69000.0,49.302,49.3539,49.2946,49.3539,69000.0
2012-01-23 15:15:00,66.6,66.62,66.58,66.59,41900.0,49.3539,49.3687,49.3391,49.3465,41900.0
2012-01-23 15:20:00,66.58,66.59,66.56,66.59,14500.0,49.3391,49.3465,49.3243,49.3465,14500.0
2012-01-23 15:25:00,66.59,66.61,66.56,66.59,47200.0,49.3465,49.3613,49.3243,49.3465,47200.0
2012-01-23 15:30:00,66.59,66.62,66.56,66.58,41500.0,49.3465,49.3687,49.3243,49.3391,41500.0
2012-01-23 15:35:00,66.58,66.6,66.54,66.56,96000.0,49.3391,49.3539,49.3095,49.3243,96000.0
2012-01-23 15:40:00,66.55,66.6,66.54,66.6,39300.0,49.3169,49.3539,49.3095,49.3539,39300.0
2012-01-23 15:45:00,66.6,66.65,66.58,66.64,48900.0,49.3539,49.391,49.3391,49.3836,48900.0
2012-01-23 15:50:00,66.63,66.65,66.58,66.58,38200.0,49.3762,49.391,49.3391,49.3391,38200.0
2012-01-23 15:55:00,66.58,66.58,66.54,66.54,38100.0,49.3391,49.3391,49.3095,49.3095,38100.0
2012-01-24 09:30:00,66.11,66.18,66.04,66.05,65500.0,48.9908,49.0427,48.9389,48.9463,65500.0
2012-01-24 09:35:00,66.04,66.05,65.92,65.96,44000.0,48.9389,48.9463,48.85,48.8797,44000.0
2012-01-24 09:40:00,65.96,66.0,65.93,66.0,58300.0,48.8797,48.9093,48.8574,48.9093,58300.0
2012-01-24 09:45:00,66.0,66.05,65.99,66.05,27700.0,48.9093,48.9463,48.9019,48.9463,27700.0
2012-01-24 09:50:00,66.04,66.07,66.03,66.04,26600.0,48.9389,48.9612,48.9315,48.9389,26600.0
2012-01-24 09:55:00,66.03,66.13,66.03,66.06,25800.0,48.9315,49.0056,48.9315,48.9538,25800.0
2012-01-24 10:00:00,66.06,66.18,66.02,66.14,41400.0,48.9538,49.0427,48.9241,49.013,41400.0
2012-01-24 10:05:00,66.13,66.17,66.12,66.13,132900.0,49.0056,49.0353,48.9982,49.0056,132900.0
2012-01-24 10:10:00,66.12,66.19,66.1,66.18,49600.0,48.9982,49.0501,48.9834,49.0427,49600.0
2012-01-24 10:15:00,66.18,66.19,66.12,66.14,52700.0,49.0427,49.0501,48.9982,49.013,52700.0
2012-01-24 10:20:00,66.14,66.18,66.12,66.17,42800.0,49.013,49.0427,48.9982,49.0353,42800.0
2012-01-24 10:25:00,66.17,66.18,66.1,66.12,28600.0,49.0353,49.0427,48.9834,48.9982,28600.0
2012-01-24 10:30:00,66.11,66.2,66.07,66.17,35900.0,48.9908,49.0575,48.9612,49.0353,35900.0
2012-01-24 10:35:00,66.17,66.22,66.17,66.19,40800.0,49.0353,49.0723,49.0353,49.0501,40800.0
2012-01-24 10:40:00,66.19,66.23,66.19,66.2,22500.0,49.0501,49.0797,49.0501,49.0575,22500.0
2012-01-24 10:45:00,66.21,66.25,66.2,66.22,67400.0,49.0649,49.0946,49.0575,49.0723,67400.0
2012-01-24 10:50:00,66.23,66.25,66.18,66.21,37300.0,49.0797,49.0946,49.0427,49.0649,37300.0
2012-01-24 10:55:00,66.21,66.24,66.2,66.2,67400.0,49.0649,49.0871,49.0575,49.0575,67400.0
2012-01-24 11:00:00,66.21,66.23,66.18,66.19,32200.0,49.0649,49.0797,49.0427,49.0501,32200.0
2012-01-24 11:05:00,66.18,66.24,66.18,66.23,45000.0,49.0427,49.0871,49.0427,49.0797,45000.0
2012-01-24 11:10:00,66.22,66.3,66.22,66.29,42000.0,49.0723,49.1316,49.0723,49.1242,42000.0
2012-01-24 11:15:00,66.29,66.29,66.26,66.26,28500.0,49.1242,49.1242,49.102,49.102,28500.0
2012-01-24 11:20:00,66.26,66.33,66.26,66.32,70700.0,49.102,49.1538,49.102,49.1464,70700.0
2012-01-24 11:25:00,66.32,66.34,66.31,66.33,40600.0,49.1464,49.1613,49.139,49.1538,40600.0
2012-01-24 11:30:00,66.34,66.35,66.32,66.33,44700.0,49.1613,49.1687,49.1464,49.1538,44700.0
2012-01-24 11:35:00,66.33,66.33,66.25,66.27,42700.0,49.1538,49.1538,49.0946,49.1094,42700.0
2012-01-24 11:40:00,66.27,66.27,66.25,66.27,27400.0,49.1094,49.1094,49.0946,49.1094,27400.0
2012-01-24 11:45:00,66.26,66.28,66.25,66.25,51700.0,49.102,49.1168,49.0946,49.0946,51700.0
2012-01-24 11:50:00,66.25,66.26,66.22,66.25,22800.0,49.0946,49.102,49.0723,49.0946,22800.0
2012-01-24 11:55:00,66.25,66.26,66.23,66.24,29200.0,49.0946,49.102,49.0797,49.0871,29200.0
2012-01-24 12:00:00,66.24,66.26,66.23,66.25,34200.0,49.0871,49.102,49.0797,49.0946,34200.0
2012-01-24 12:05:00,66.25,66.3,66.25,66.29,27900.0,49.0946,49.1316,49.0946,49.1242,27900.0
2012-01-24 12:10:00,66.28,66.28,66.26,66.27,22300.0,49.1168,49.1168,49.102,49.1094,22300.0
2012-01-24 12:15:00,66.26,66.27,66.24,66.24,17300.0,49.102,49.1094,49.0871,49.0871,17300.0
2012-01-24 12:20:00,66.24,66.26,66.23,66.24,24500.0,49.0871,49.102,49.0797,49.0871,24500.0
2012-01-24 12:25:00,66.24,66.25,66.23,66.23,20700.0,49.0871,49.0946,49.0797,49.0797,20700.0
2012-01-24 12:30:00,66.23,66.29,66.23,66.29,23600.0,49.0797,49.1242,49.0797,49.1242,23600.0
2012-01-24 12:35:00,66.29,66.29,66.25,66.25,24300.0,49.1242,49.1242,49.0946,49.0946,24300.0
2012-01-24 12:40:00,66.25,66.27,66.24,66.25,26100.0,49.0946,49.1094,49.0871,49.0946,26100.0
2012-01-24 12:45:00,66.25,66.26,66.24,66.26,48200.0,49.0946,49.102,49.0871,49.102,48200.0
2012-01-24 12:50:00,66.26,66.29,66.26,66.29,21500.0,49.102,49.1242,49.102,49.1242,21500.0
2012-01-24 12:55:00,66.29,66.34,66.29,66.32,21500.0,49.1242,49.1613,49.1242,49.1464,21500.0
2012-01-24 13:00:00,66.33,66.33,66.29,66.3,19400.0,49.1538,49.1538,49.1242,49.1316,19400.0
2012-01-24 13:05:00,66.3,66.31,66.28,66.3,19700.0,49.1316,49.139,49.1168,49.1316,19700.0
2012-01-24 13:10:00,66.3,66.31,66.29,66.29,10700.0,49.1316,49.139,49.1242,49.1242,10700.0
2012-01-24 13:15:00,66.29,66.3,66.25,66.26,27300.0,49.1242,49.1316,49.0946,49.102,27300.0
2012-01-24 13:20:00,66.25,66.25,66.23,66.23,21000.0,49.0946,49.0946,49.0797,49.0797,21000.0
2012-01-24 13:25:00,66.24,66.25,66.23,66.23,17700.0,49.0871,49.0946,49.0797,49.0797,17700.0
2012-01-24 13:30:00,66.23,66.26,66.23,66.24,10000.0,49.0797,49.102,49.0797,49.0871,10000.0
2012-01-24 13:35:00,66.25,66.25,66.21,66.24,41300.0,49.0946,49.0946,49.0649,49.0871,41300.0
2012-01-24 13:40:00,66.23,66.28,66.23,66.26,25900.0,49.0797,49.1168,49.0797,49.102,25900.0
2012-01-24 13:45:00,66.26,66.3,66.26,66.3,20700.0,49.102,49.1316,49.102,49.1316,20700.0
2012-01-24 13:50:00,66.3,66.31,66.29,66.3,76300.0,49.1316,49.139,49.1242,49.1316,76300.0
2012-01-24 13:55:00,66.29,66.3,66.28,66.3,39900.0,49.1242,49.1316,49.1168,49.1316,39900.0
2012-01-24 14:00:00,66.3,66.34,66.29,66.33,52500.0,49.1316,49.1613,49.1242,49.1538,52500.0
2012-01-24 14:05:00,66.34,66.34,66.32,66.32,36200.0,49.1613,49.1613,49.1464,49.1464,36200.0
2012-01-24 14:10:00,66.32,66.34,66.32,66.33,10600.0,49.1464,49.1613,49.1464,49.1538,10600.0
2012-01-24 14:15:00,66.34,66.35,66.34,66.34,24800.0,49.1613,49.1687,49.1613,49.1613,24800.0
2012-01-24 14:20:00,66.34,66.34,66.29,66.34,42100.0,49.1613,49.1613,49.1242,49.1613,42100.0
2012-01-24 14:25:00,66.34,66.36,66.33,66.35,21300.0,49.1613,49.1761,49.1538,49.1687,21300.0
2012-01-24 14:30:00,66.36,66.36,66.32,66.34,11700.0,49.1761,49.1761,49.1464,49.1613,11700.0
2012-01-24 14:35:00,66.34,66.36,66.33,66.35,19900.0,49.1613,49.1761,49.1538,49.1687,19900.0
2012-01-24 14:40:00,66.35,66.39,66.35,66.37,77800.0,49.1687,49.1983,49.1687,49.1835,77800.0
2012-01-24 14:45:00,66.36,66.38,66.34,66.34,20600.0,49.1761,49.1909,49.1613,49.1613,20600.0
2012-01-24 14:50:00,66.33,66.34,66.31,66.31,22900.0,49.1538,49.1613,49.139,49.139,22900.0
2012-01-24 14:55:00,66.32,66.37,66.32,66.33,28800.0,49.1464,49.1835,49.1464,49.1538,28800.0
2012-01-24 15:00:00,66.33,66.35,66.32,66.34,26800.0,49.1538,49.1687,49.1464,49.1613,26800.0
2012-01-24 15:05:00,66.34,66.36,66.33,66.35,21200.0,49.1613,49.1761,49.1538,49.1687,21200.0
2012-01-24 15:10:00,66.35,66.41,66.34,66.39,33500.0,49.1687,49.2131,49.1613,49.1983,33500.0
2012-01-24 15:15:00,66.4,66.41,66.38,66.4,2900.0,49.2057,49.2131,49.1909,49.2057,2900.0
2012-01-24 15:20:00,66.41,66.42,66.39,66.4,12800.0,49.2131,49.2205,49.1983,49.2057,12800.0
2012-01-24 15:25:00,66.4,66.41,66.38,66.4,11400.0,49.2057,49.2131,49.1909,49.2057,11400.0
2012-01-24 15:30:00,66.4,66.42,66.38,66.38,19300.0,49.2057,49.2205,49.1909,49.1909,19300.0
2012-01-24 15:35:00,66.39,66.41,66.35,66.35,10300.0,49.1983,49.2131,49.1687,49.1687,10300.0
2012-01-24 15:40:00,66.35,66.35,66.31,66.32,23700.0,49.1687,49.1687,49.139,49.1464,23700.0
2012-01-24 15:45:00,66.32,66.37,66.32,66.37,58700.0,49.1464,49.1835,49.1464,49.1835,58700.0
2012-01-24 15:50:00,66.37,66.41,66.37,66.39,17000.0,49.1835,49.2131,49.1835,49.1983,17000.0
2012-01-24 15:55:00,66.4,66.4,66.35,66.38,36000.0,49.2057,49.2057,49.1687,49.1909,36000.0
2012-01-25 09:30:00,66.19,66.23,65.95,65.95,49600.0,49.0501,49.0797,48.8722,48.8722,49600.0
2012-01-25 09:35:00,65.97,65.99,65.91,65.91,21200.0,48.8871,48.9019,48.8426,48.8426,21200.0
2012-01-25 09:40:00,65.91,65.98,65.91,65.94,10100.0,48.8426,48.8945,48.8426,48.8648,10100.0
2012-01-25 09:45:00,65.95,65.99,65.9,65.93,17100.0,48.8722,48.9019,48.8352,48.8574,17100.0
2012-01-25 09:50:00,65.93,65.99,65.92,65.97,35200.0,48.8574,48.9019,48.85,48.8871,35200.0
2012-01-25 09:55:00,65.95,65.95,65.92,65.94,12100.0,48.8722,48.8722,48.85,48.8648,12100.0
2012-01-25 10:00:00,65.91,65.99,65.86,65.96,25300.0,48.8426,48.9019,48.8055,48.8797,25300.0
2012-01-25 10:05:00,65.97,66.03,65.95,66.02,17400.0,48.8871,48.9315,48.8722,48.9241,17400.0
2012-01-25 10:10:00,66.03,66.07,66.0,66.02,19300.0,48.9315,48.9612,48.9093,48.9241,19300.0
2012-01-25 10:15:00,66.03,66.08,66.02,66.08,11200.0,48.9315,48.9686,48.9241,48.9686,11200.0
2012-01-25 10:20:00,66.09,66.11,66.05,66.06,22300.0,48.976,48.9908,48.9463,48.9538,22300.0
2012-01-25 10:25:00,66.07,66.09,66.06,66.09,11700.0,48.9612,48.976,48.9538,48.976,11700.0
2012-01-25 10:30:00,66.09,66.09,66.02,66.02,18000.0,48.976,48.976,48.9241,48.9241,18000.0
2012-01-25 10:35:00,66.01,66.05,66.0,66.04,20300.0,48.9167,48.9463,48.9093,48.9389,20300.0
2012-01-25 10:40:00,66.05,66.07,66.04,66.07,15600.0,48.9463,48.9612,48.9389,48.9612,15600.0
2012-01-25 10:45:00,66.07,66.11,66.07,66.11,31400.0,48.9612,48.9908,48.9612,48.9908,31400.0
2012-01-25 10:50:00,66.1,66.12,66.06,66.09,6900.0,48.9834,48.9982,48.9538,48.976,6900.0
2012-01-25 10:55:00,66.09,66.14,66.09,66.11,12000.0,48.976,49.013,48.976,48.9908,12000.0
2012-01-25 11:00:00,66.12,66.14,66.12,66.13,23400.0,48.9982,49.013,48.9982,49.0056,23400.0
2012-01-25 11:05:00,66.13,66.16,66.11,66.12,49100.0,49.0056,49.0279,48.9908,48.9982,49100.0
2012-01-25 11:10:00,66.11,66.15,66.11,66.13,7300.0,48.9908,49.0205,48.9908,49.0056,7300.0
2012-01-25 11:15:00,66.12,66.14,66.11,66.13,58400.0,48.9982,49.013,48.9908,49.0056,58400.0
2012-01-25 11:20:00,66.12,66.2,66.12,66.17,26800.0,48.9982,49.0575,48.9982,49.0353,26800.0
2012-01-25 11:25:00,66.18,66.18,66.15,66.15,7100.0,49.0427,49.0427,49.0205,49.0205,7100.0
2012-01-25 11:30:00,66.17,66.17,66.13,66.15,6400.0,49.0353,49.0353,49.0056,49.0205,6400.0
2012-01-25 11:35:00,66.16,66.17,66.15,66.15,6600.0,49.0279,49.0353,49.0205,49.0205,6600.0
2012-01-25 11:40:00,66.15,66.17,66.13,66.14,27400.0,49.0205,49.0353,49.0056,49.013,27400.0
2012-01-25 11:45:00,66.13,66.13,66.09,66.1,145600.0,49.0056,49.0056,48.976,48.9834,145600.0
2012-01-25 11:50:00,66.09,66.12,66.09,66.09,19200.0,48.976,48.9982,48.976,48.976,19200.0
2012-01-25 11:55:00,66.09,66.12,66.09,66.12,24800.0,48.976,48.9982,48.976,48.9982,24800.0
2012-01-25 12:00:00,66.12,66.13,66.1,66.11,5900.0,48.9982,49.0056,48.9834,48.9908,5900.0
2012-01-25 12:05:00,66.1,66.1,66.04,66.04,17200.0,48.9834,48.9834,48.9389,48.9389,17200.0
2012-01-25 12:10:00,66.02,66.04,66.01,66.03,16700.0,48.9241,48.9389,48.9167,48.9315,16700.0
2012-01-25 12:15:00,66.03,66.03,66.01,66.01,55500.0,48.9315,48.9315,48.9167,48.9167,55500.0
2012-01-25 12:20:00,66.01,66.01,66.0,66.01,7700.0,48.9167,48.9167,48.9093,48.9167,7700.0
2012-01-25 12:25:00,66.02,66.24,66.01,66.14,56500.0,48.9241,49.0871,48.9167,49.013,56500.0
2012-01-25 12:30:00,66.14,66.27,66.02,66.24,76900.0,49.013,49.1094,48.9241,49.0871,76900.0
2012-01-25 12:35:00,66.28,66.32,66.24,66.25,111200.0,49.1168,49.1464,49.0871,49.0946,111200.0
2012-01-25 12:40:00,66.25,66.26,66.14,66.16,68300.0,49.0946,49.102,49.013,49.0279,68300.0
2012-01-25 12:45:00,66.17,66.24,66.16,66.23,45900.0,49.0353,49.0871,49.0279,49.0797,45900.0
2012-01-25 12:50:00,66.22,66.29,66.15,66.27,61100.0,49.0723,49.1242,49.0205,49.1094,61100.0
2012-01-25 12:55:00,66.26,66.3,66.21,66.24,85000.0,49.102,49.1316,49.0649,49.0871,85000.0
2012-01-25 13:00:00,66.23,66.41,66.23,66.38,50100.0,49.0797,49.2131,49.0797,49.1909,50100.0
2012-01-25 13:05:00,66.37,66.48,66.37,66.46,28900.0,49.1835,49.265,49.1835,49.2502,28900.0
2012-01-25 13:10:00,66.46,66.47,66.41,66.46,75400.0,49.2502,49.2576,49.2131,49.2502,75400.0
2012-01-25 13:15:00,66.47,66.6,66.47,66.55,84800.0,49.2576,49.3539,49.2576,49.3169,84800.0
2012-01-25 13:20:00,66.56,66.56,66.51,66.53,26100.0,49.3243,49.3243,49.2872,49.302,26100.0
2012-01-25 13:25:00,66.53,66.59,66.53,66.55,33500.0,49.302,49.3465,49.302,49.3169,33500.0
2012-01-25 13:30:00,66.55,66.65,66.53,66.63,52100.0,49.3169,49.391,49.302,49.3762,52100.0
2012-01-25 13:35:00,66.63,66.64,66.59,66.61,46300.0,49.3762,49.3836,49.3465,49.3613,46300.0
2012-01-25 13:40:00,66.63,66.65,66.61,66.64,13300.0,49.3762,49.391,49.3613,49.3836,13300.0
2012-01-25 13:45:00,66.65,66.68,66.62,66.65,18700.0,49.391,49.4132,49.3687,49.391,18700.0
2012-01-25 13:50:00,66.65,66.65,66.62,66.64,12000.0,49.391,49.391,49.3687,49.3836,12000.0
2012-01-25 13:55:00,66.64,66.73,66.63,66.73,33600.0,49.3836,49.4503,49.3762,49.4503,33600.0
2012-01-25 14:00:00,66.73,66.73,66.59,66.59,44400.0,49.4503,49.4503,49.3465,49.3465,44400.0
2012-01-25 14:05:00,66.58,66.58,66.52,66.55,34700.0,49.3391,49.3391,49.2946,49.3169,34700.0
2012-01-25 14:10:00,66.55,66.57,66.52,66.52,16400.0,49.3169,49.3317,49.2946,49.2946,16400.0
2012-01-25 14:15:00,66.52,66.53,66.48,66.52,29200.0,49.2946,49.302,49.265,49.2946,29200.0
2012-01-25 14:20:00,66.53,66.56,66.42,66.49,31800.0,49.302,49.3243,49.2205,49.2724,31800.0
2012-01-25 14:25:00,66.49,66.49,66.43,66.45,14400.0,49.2724,49.2724,49.2279,49.2428,14400.0
2012-01-25 14:30:00,66.46,66.53,66.46,66.53,17200.0,49.2502,49.302,49.2502,49.302,17200.0
2012-01-25 14:35:00,66.52,66.55,66.45,66.49,25400.0,49.2946,49.3169,49.2428,49.2724,25400.0
2012-01-25 14:40:00,66.48,66.53,66.46,66.52,15900.0,49.265,49.302,49.2502,49.2946,15900.0
2012-01-25 14:45:00,66.51,66.62,66.51,66.6,38000.0,49.2872,49.3687,49.2872,49.3539,38000.0
2012-01-25 14:50:00,66.6,66.68,66.59,66.68,21200.0,49.3539,49.4132,49.3465,49.4132,21200.0
2012-01-25 14:55:00,66.68,66.71,66.61,66.63,36200.0,49.4132,49.4354,49.3613,49.3762,36200.0
2012-01-25 15:00:00,66.62,66.65,66.57,66.61,41500.0,49.3687,49.391,49.3317,49.3613,41500.0
2012-01-25 15:05:00,66.59,66.61,66.56,66.57,36500.0,49.3465,49.3613,49.3243,49.3317,36500.0
2012-01-25 15:10:00,66.56,66.62,66.56,66.59,19000.0,49.3243,49.3687,49.3243,49.3465,19000.0
2012-01-25 15:15:00,66.59,66.64,66.59,66.64,14800.0,49.3465,49.3836,49.3465,49.3836,14800.0
2012-01-25 15:20:00,66.65,66.74,66.64,66.7,24500.0,49.391,49.4577,49.3836,49.428,24500.0
2012-01-25 15:25:00,66.7,66.76,66.7,66.73,19700.0,49.428,49.4725,49.428,49.4503,19700.0
2012-01-25 15:30:00,66.74,66.82,66.73,66.78,44000.0,49.4577,49.517,49.4503,49.4873,44000.0
2012-01-25 15:35:00,66.78,66.81,66.77,66.79,33400.0,49.4873,49.5095,49.4799,49.4947,33400.0
2012-01-25 15:40:00,66.79,66.85,66.78,66.81,44300.0,49.4947,49.5392,49.4873,49.5095,44300.0
2012-01-25 15:45:00,66.84,66.92,66.84,66.88,42300.0,49.5318,49.5911,49.5318,49.5614,42300.0
2012-01-25 15:50:00,66.88,66.89,66.8,66.8,113400.0,49.5614,49.5688,49.5021,49.5021,113400.0
2012-01-25 15:55:00,66.8,66.85,66.77,66.78,134300.0,49.5021,49.5392,49.4799,49.4873,134300.0
2012-01-26 09:30:00,67.02,67.07,66.95,66.98,11800.0,49.6652,49.7022,49.6133,49.6355,11800.0
2012-01-26 09:35:00,66.96,66.96,66.9,66.93,7300.0,49.6207,49.6207,49.5762,49.5985,7300.0
2012-01-26 09:40:00,66.93,66.95,66.9,66.91,29300.0,49.5985,49.6133,49.5762,49.5836,29300.0
2012-01-26 09:45:00,66.92,66.95,66.9,66.95,16200.0,49.5911,49.6133,49.5762,49.6133,16200.0
2012-01-26 09:50:00,66.95,67.03,66.93,66.99,12500.0,49.6133,49.6726,49.5985,49.6429,12500.0
2012-01-26 09:55:00,67.0,67.12,66.99,67.12,17000.0,49.6503,49.7393,49.6429,49.7393,17000.0
2012-01-26 10:00:00,67.06,67.07,66.92,66.98,10700.0,49.6948,49.7022,49.5911,49.6355,10700.0
2012-01-26 10:05:00,66.95,66.97,66.89,66.91,20400.0,49.6133,49.6281,49.5688,49.5836,20400.0
2012-01-26 10:10:00,66.91,66.92,66.84,66.85,12200.0,49.5836,49.5911,49.5318,49.5392,12200.0
2012-01-26 10:15:00,66.84,66.9,66.84,66.85,11100.0,49.5318,49.5762,49.5318,49.5392,11100.0
2012-01-26 10:20:00,66.84,66.84,66.71,66.71,18000.0,49.5318,49.5318,49.4354,49.4354,18000.0
2012-01-26 10:25:00,66.73,66.75,66.69,66.7,18800.0,49.4503,49.4651,49.4206,49.428,18800.0
2012-01-26 10:30:00,66.7,66.74,66.63,66.66,30200.0,49.428,49.4577,49.3762,49.3984,30200.0
2012-01-26 10:35:00,66.66,66.66,66.6,66.62,13200.0,49.3984,49.3984,49.3539,49.3687,13200.0
2012-01-26 10:40:00,66.62,66.63,66.57,66.59,9400.0,49.3687,49.3762,49.3317,49.3465,9400.0
2012-01-26 10:45:00,66.62,66.63,66.52,66.55,10600.0,49.3687,49.3762,49.2946,49.3169,10600.0
2012-01-26 10:50:00,66.54,66.61,66.53,66.61,16100.0,49.3095,49.3613,49.302,49.3613,16100.0
2012-01-26 10:55:00,66.62,66.63,66.48,66.48,22000.0,49.3687,49.3762,49.265,49.265,22000.0
2012-01-26 11:00:00,66.48,66.56,66.48,66.56,15700.0,49.265,49.3243,49.265,49.3243,15700.0
2012-01-26 11:05:00,66.56,66.58,66.53,66.54,18000.0,49.3243,49.3391,49.302,49.3095,18000.0
2012-01-26 11:10:00,66.54,66.61,66.54,66.6,11100.0,49.3095,49.3613,49.3095,49.3539,11100.0
2012-01-26 11:15:00,66.61,66.62,66.59,66.6,10000.0,49.3613,49.3687,49.3465,49.3539,10000.0
2012-01-26 11:20:00,66.61,66.61,66.56,66.58,10500.0,49.3613,49.3613,49.3243,49.3391,10500.0
2012-01-26 11:25:00,66.58,66.61,66.58,66.6,16300.0,49.3391,49.3613,49.3391,49.3539,16300.0
2012-01-26 11:30:00,66.6,66.65,66.58,66.65,8800.0,49.3539,49.391,49.3391,49.391,8800.0
2012-01-26 11:35:00,66.65,66.66,66.64,66.64,14200.0,49.391,49.3984,49.3836,49.3836,14200.0
2012-01-26 11:40:00,66.64,66.67,66.6,66.6,12500.0,49.3836,49.4058,49.3539,49.3539,12500.0
2012-01-26 11:45:00,66.59,66.62,66.58,66.62,7100.0,49.3465,49.3687,49.3391,49.3687,7100.0
2012-01-26 11:50:00,66.61,66.67,66.6,66.63,14700.0,49.3613,49.4058,49.3539,49.3762,14700.0
2012-01-26 11:55:00,66.63,66.64,66.57,66.58,7700.0,49.3762,49.3836,49.3317,49.3391,7700.0
2012-01-26 12:00:00,66.58,66.58,66.54,66.57,13700.0,49.3391,49.3391,49.3095,49.3317,13700.0
2012-01-26 12:05:00,66.57,66.59,66.54,66.55,24100.0,49.3317,49.3465,49.3095,49.3169,24100.0
2012-01-26 12:10:00,66.55,66.58,66.54,66.54,10200.0,49.3169,49.3391,49.3095,49.3095,10200.0
2012-01-26 12:15:00,66.53,66.53,66.44,66.46,21600.0,49.302,49.302,49.2354,49.2502,21600.0
2012-01-26 12:20:00,66.46,66.5,66.45,66.48,8800.0,49.2502,49.2798,49.2428,49.265,8800.0
2012-01-26 12:25:00,66.48,66.5,66.48,66.5,10500.0,49.265,49.2798,49.265,49.2798,10500.0
2012-01-26 12:30:00,66.5,66.53,66.49,66.51,17300.0,49.2798,49.302,49.2724,49.2872,17300.0
2012-01-26 12:35:00,66.51,66.52,66.51,66.51,8200.0,49.2872,49.2946,49.2872,49.2872,8200.0
2012-01-26 12:40:00,66.52,66.55,66.52,66.52,19300.0,49.2946,49.3169,49.2946,49.2946,19300.0
2012-01-26 12:45:00,66.52,66.52,66.51,66.52,8100.0,49.2946,49.2946,49.2872,49.2946,8100.0
2012-01-26 12:50:00,66.53,66.61,66.52,66.59,24800.0,49.302,49.3613,49.2946,49.3465,24800.0
2012-01-26 12:55:00,66.59,66.6,66.58,66.59,7000.0,49.3465,49.3539,49.3391,49.3465,7000.0
2012-01-26 13:00:00,66.6,66.63,66.6,66.62,42100.0,49.3539,49.3762,49.3539,49.3687,42100.0
2012-01-26 13:05:00,66.62,66.62,66.59,66.59,11400.0,49.3687,49.3687,49.3465,49.3465,11400.0
2012-01-26 13:10:00,66.59,66.62,66.57,66.62,13600.0,49.3465,49.3687,49.3317,49.3687,13600.0
2012-01-26 13:15:00,66.63,66.63,66.59,66.59,5000.0,49.3762,49.3762,49.3465,49.3465,5000.0
2012-01-26 13:20:00,66.59,66.59,66.58,66.58,28000.0,49.3465,49.3465,49.3391,49.3391,28000.0
2012-01-26 13:25:00,66.6,66.6,66.55,66.55,20900.0,49.3539,49.3539,49.3169,49.3169,20900.0
2012-01-26 13:30:00,66.54,66.55,66.52,66.52,14600.0,49.3095,49.3169,49.2946,49.2946,14600.0
2012-01-26 13:35:00,66.51,66.52,66.36,66.39,62500.0,49.2872,49.2946,49.1761,49.1983,62500.0
2012-01-26 13:40:00,66.39,66.39,66.32,66.36,26100.0,49.1983,49.1983,49.1464,49.1761,26100.0
2012-01-26 13:45:00,66.36,66.42,66.36,66.41,20700.0,49.1761,49.2205,49.1761,49.2131,20700.0
2012-01-26 13:50:00,66.41,66.45,66.39,66.45,53500.0,49.2131,49.2428,49.1983,49.2428,53500.0
2012-01-26 13:55:00,66.45,66.45,66.4,66.4,22300.0,49.2428,49.2428,49.2057,49.2057,22300.0
2012-01-26 14:00:00,66.41,66.41,66.38,66.41,76900.0,49.2131,49.2131,49.1909,49.2131,76900.0
2012-01-26 14:05:00,66.41,66.41,66.38,66.41,149600.0,49.2131,49.2131,49.1909,49.2131,149600.0
2012-01-26 14:10:00,66.42,66.43,66.41,66.42,27700.0,49.2205,49.2279,49.2131,49.2205,27700.0
2012-01-26 14:15:00,66.41,66.42,66.31,66.35,97300.0,49.2131,49.2205,49.139,49.1687,97300.0
2012-01-26 14:20:00,66.34,66.34,66.21,66.25,29600.0,49.1613,49.1613,49.0649,49.0946,29600.0
2012-01-26 14:25:00,66.25,66.33,66.24,66.31,17500.0,49.0946,49.1538,49.0871,49.139,17500.0
2012-01-26 14:30:00,66.3,66.35,66.3,66.35,27300.0,49.1316,49.1687,49.1316,49.1687,27300.0
2012-01-26 14:35:00,66.35,66.35,66.26,66.28,27100.0,49.1687,49.1687,49.102,49.1168,27100.0
2012-01-26 14:40:00,66.28,66.3,66.23,66.27,35000.0,49.1168,49.1316,49.0797,49.1094,35000.0
2012-01-26 14:45:00,66.28,66.36,66.28,66.34,31200.0,49.1168,49.1761,49.1168,49.1613,31200.0
2012-01-26 14:50:00,66.34,66.38,66.33,66.36,23100.0,49.1613,49.1909,49.1538,49.1761,23100.0
2012-01-26 14:55:00,66.35,66.36,66.27,66.27,51600.0,49.1687,49.1761,49.1094,49.1094,51600.0
2012-01-26 15:00:00,66.28,66.28,66.19,66.24,78800.0,49.1168,49.1168,49.0501,49.0871,78800.0
2012-01-26 15:05:00,66.25,66.26,66.18,66.23,82800.0,49.0946,49.102,49.0427,49.0797,82800.0
2012-01-26 15:10:00,66.23,66.29,66.23,66.25,53500.0,49.0797,49.1242,49.0797,49.0946,53500.0
2012-01-26 15:15:00,66.26,66.27,66.2,66.24,48900.0,49.102,49.1094,49.0575,49.0871,48900.0
2012-01-26 15:20:00,66.23,66.23,66.15,66.15,60900.0,49.0797,49.0797,49.0205,49.0205,60900.0
2012-01-26 15:25:00,66.16,66.18,66.06,66.08,115800.0,49.0279,49.0427,48.9538,48.9686,115800.0
2012-01-26 15:30:00,66.08,66.17,66.08,66.17,51100.0,48.9686,49.0353,48.9686,49.0353,51100.0
2012-01-26 15:35:00,66.17,66.21,66.15,66.21,58200.0,49.0353,49.0649,49.0205,49.0649,58200.0
2012-01-26 15:40:00,66.2,66.28,66.2,66.28,57900.0,49.0575,49.1168,49.0575,49.1168,57900.0
2012-01-26 15:45:00,66.29,66.35,66.28,66.33,69600.0,49.1242,49.1687,49.1168,49.1538,69600.0
2012-01-26 15:50:00,66.33,66.33,66.24,66.26,71800.0,49.1538,49.1538,49.0871,49.102,71800.0
2012-01-26 15:55:00,66.26,66.35,66.25,66.34,75800.0,49.102,49.1687,49.0946,49.1613,75800.0
2012-01-27 09:30:00,65.95,66.06,65.95,66.05,37300.0,48.8722,48.9538,48.8722,48.9463,37300.0
2012-01-27 09:35:00,66.09,66.14,66.08,66.14,13600.0,48.976,49.013,48.9686,49.013,13600.0
2012-01-27 09:40:00,66.12,66.17,66.11,66.17,9300.0,48.9982,49.0353,48.9908,49.0353,9300.0
2012-01-27 09:45:00,66.19,66.23,66.15,66.16,11200.0,49.0501,49.0797,49.0205,49.0279,11200.0
2012-01-27 09:50:00,66.17,66.19,66.14,66.17,8400.0,49.0353,49.0501,49.013,49.0353,8400.0
2012-01-27 09:55:00,66.22,66.24,66.14,66.2,42100.0,49.0723,49.0871,49.013,49.0575,42100.0
2012-01-27 10:00:00,66.21,66.21,66.04,66.06,49900.0,49.0649,49.0649,48.9389,48.9538,49900.0
2012-01-27 10:05:00,66.06,66.08,66.03,66.07,30700.0,48.9538,48.9686,48.9315,48.9612,30700.0
2012-01-27 10:10:00,66.08,66.11,66.0,66.11,20600.0,48.9686,48.9908,48.9093,48.9908,20600.0
2012-01-27 10:15:00,66.13,66.15,66.09,66.09,15400.0,49.0056,49.0205,48.976,48.976,15400.0
2012-01-27 10:20:00,66.08,66.19,66.08,66.15,6200.0,48.9686,49.0501,48.9686,49.0205,6200.0
2012-01-27 10:25:00,66.16,66.21,66.11,66.16,11300.0,49.0279,49.0649,48.9908,49.0279,11300.0
2012-01-27 10:30:00,66.18,66.24,66.17,66.17,15400.0,49.0427,49.0871,49.0353,49.0353,15400.0
2012-01-27 10:35:00,66.14,66.14,66.07,66.07,9100.0,49.013,49.013,48.9612,48.9612,9100.0
2012-01-27 10:40:00,66.06,66.09,66.02,66.05,12000.0,48.9538,48.976,48.9241,48.9463,12000.0
2012-01-27 10:45:00,66.04,66.04,65.98,66.04,12000.0,48.9389,48.9389,48.8945,48.9389,12000.0
2012-01-27 10:50:00,66.05,66.12,66.03,66.08,15100.0,48.9463,48.9982,48.9315,48.9686,15100.0
2012-01-27 10:55:00,66.08,66.1,66.03,66.1,43200.0,48.9686,48.9834,48.9315,48.9834,43200.0
2012-01-27 11:00:00,66.12,66.17,66.1,66.12,21800.0,48.9982,49.0353,48.9834,48.9982,21800.0
2012-01-27 11:05:00,66.12,66.19,66.12,66.18,23900.0,48.9982,49.0501,48.9982,49.0427,23900.0
2012-01-27 11:10:00,66.16,66.17,66.13,66.14,20300.0,49.0279,49.0353,49.0056,49.013,20300.0
2012-01-27 11:15:00,66.15,66.24,66.15,66.22,65400.0,49.0205,49.0871,49.0205,49.0723,65400.0
2012-01-27 11:20:00,66.22,66.23,66.16,66.16,26800.0,49.0723,49.0797,49.0279,49.0279,26800.0
2012-01-27 11:25:00,66.16,66.23,66.16,66.19,27600.0,49.0279,49.0797,49.0279,49.0501,27600.0
2012-01-27 11:30:00,66.19,66.19,66.1,66.1,18200.0,49.0501,49.0501,48.9834,48.9834,18200.0
2012-01-27 11:35:00,66.09,66.09,66.03,66.06,23800.0,48.976,48.976,48.9315,48.9538,23800.0
2012-01-27 11:40:00,66.06,66.08,65.98,66.0,30700.0,48.9538,48.9686,48.8945,48.9093,30700.0
2012-01-27 11:45:00,66.01,66.06,66.0,66.02,21800.0,48.9167,48.9538,48.9093,48.9241,21800.0
2012-01-27 11:50:00,66.03,66.05,66.01,66.05,15300.0,48.9315,48.9463,48.9167,48.9463,15300.0
2012-01-27 11:55:00,66.05,66.11,66.05,66.09,9000.0,48.9463,48.9908,48.9463,48.976,9000.0
2012-01-27 12:00:00,66.08,66.16,66.08,66.12,9100.0,48.9686,49.0279,48.9686,48.9982,9100.0
2012-01-27 12:05:00,66.1,66.11,65.99,66.01,15800.0,48.9834,48.9908,48.9019,48.9167,15800.0
2012-01-27 12:10:00,66.0,66.02,65.97,65.99,10700.0,48.9093,48.9241,48.8871,48.9019,10700.0
2012-01-27 12:15:00,66.0,66.01,65.96,66.01,13300.0,48.9093,48.9167,48.8797,48.9167,13300.0
2012-01-27 12:20:00,66.02,66.06,66.02,66.04,13500.0,48.9241,48.9538,48.9241,48.9389,13500.0
2012-01-27 12:25:00,66.05,66.08,66.05,66.07,7100.0,48.9463,48.9686,48.9463,48.9612,7100.0
2012-01-27 12:30:00,66.07,66.08,66.03,66.07,13200.0,48.9612,48.9686,48.9315,48.9612,13200.0
2012-01-27 12:35:00,66.07,66.11,66.07,66.11,7700.0,48.9612,48.9908,48.9612,48.9908,7700.0
2012-01-27 12:40:00,66.11,66.11,66.09,66.11,8300.0,48.9908,48.9908,48.976,48.9908,8300.0
2012-01-27 12:45:00,66.1,66.11,66.07,66.1,13500.0,48.9834,48.9908,48.9612,48.9834,13500.0
2012-01-27 12:50:00,66.09,66.09,66.02,66.03,12200.0,48.976,48.976,48.9241,48.9315,12200.0
2012-01-27 12:55:00,66.04,66.08,65.97,65.99,20200.0,48.9389,48.9686,48.8871,48.9019,20200.0
2012-01-27 13:00:00,66.0,66.08,65.96,66.07,13700.0,48.9093,48.9686,48.8797,48.9612,13700.0
2012-01-27 13:05:00,66.07,66.09,66.04,66.09,17700.0,48.9612,48.976,48.9389,48.976,17700.0
2012-01-27 13:10:00,66.09,66.09,66.04,66.06,12700.0,48.976,48.976,48.9389,48.9538,12700.0
2012-01-27 13:15:00,66.06,66.14,66.06,66.12,21800.0,48.9538,49.013,48.9538,48.9982,21800.0
2012-01-27 13:20:00,66.12,66.13,66.07,66.08,25000.0,48.9982,49.0056,48.9612,48.9686,25000.0
2012-01-27 13:25:00,66.07,66.12,66.07,66.09,16500.0,48.9612,48.9982,48.9612,48.976,16500.0
2012-01-27 13:30:00,66.1,66.11,66.08,66.1,25700.0,48.9834,48.9908,48.9686,48.9834,25700.0
2012-01-27 13:35:00,66.12,66.19,66.12,66.19,15300.0,48.9982,49.0501,48.9982,49.0501,15300.0
2012-01-27 13:40:00,66.2,66.21,66.18,66.18,13600.0,49.0575,49.0649,49.0427,49.0427,13600.0
2012-01-27 13:45:00,66.19,66.2,66.18,66.19,12600.0,49.0501,49.0575,49.0427,49.0501,12600.0
2012-01-27 13:50:00,66.2,66.2,66.18,66.19,10000.0,49.0575,49.0575,49.0427,49.0501,10000.0
2012-01-27 13:55:00,66.19,66.19,66.16,66.18,19900.0,49.0501,49.0501,49.0279,49.0427,19900.0
2012-01-27 14:00:00,66.19,66.23,66.18,66.18,44000.0,49.0501,49.0797,49.0427,49.0427,44000.0
2012-01-27 14:05:00,66.18,66.19,66.16,66.18,28500.0,49.0427,49.0501,49.0279,49.0427,28500.0
2012-01-27 14:10:00,66.18,66.18,66.16,66.16,20200.0,49.0427,49.0427,49.0279,49.0279,20200.0
2012-01-27 14:15:00,66.15,66.16,66.14,66.15,17700.0,49.0205,49.0279,49.013,49.0205,17700.0
2012-01-27 14:20:00,66.14,66.16,66.13,66.14,30000.0,49.013,49.0279,49.0056,49.013,30000.0
2012-01-27 14:25:00,66.14,66.16,66.12,66.16,24100.0,49.013,49.0279,48.9982,49.0279,24100.0
2012-01-27 14:30:00,66.15,66.19,66.14,66.17,19800.0,49.0205,49.0501,49.013,49.0353,19800.0
2012-01-27 14:35:00,66.17,66.21,66.16,66.2,12100.0,49.0353,49.0649,49.0279,49.0575,12100.0
2012-01-27 14:40:00,66.21,66.22,66.18,66.21,51000.0,49.0649,49.0723,49.0427,49.0649,51000.0
2012-01-27 14:45:00,66.22,66.23,66.19,66.21,16100.0,49.0723,49.0797,49.0501,49.0649,16100.0
2012-01-27 14:50:00,66.21,66.23,66.19,66.23,30600.0,49.0649,49.0797,49.0501,49.0797,30600.0
2012-01-27 14:55:00,66.23,66.3,66.22,66.26,23900.0,49.0797,49.1316,49.0723,49.102,23900.0
2012-01-27 15:00:00,66.27,66.3,66.27,66.27,11600.0,49.1094,49.1316,49.1094,49.1094,11600.0
2012-01-27 15:05:00,66.28,66.29,66.24,66.28,13100.0,49.1168,49.1242,49.0871,49.1168,13100.0
2012-01-27 15:10:00,66.28,66.33,66.28,66.33,6700.0,49.1168,49.1538,49.1168,49.1538,6700.0
2012-01-27 15:15:00,66.33,66.39,66.33,66.38,11400.0,49.1538,49.1983,49.1538,49.1909,11400.0
2012-01-27 15:20:00,66.39,66.43,66.37,66.38,11800.0,49.1983,49.2279,49.1835,49.1909,11800.0
2012-01-27 15:25:00,66.38,66.43,66.37,66.41,17600.0,49.1909,49.2279,49.1835,49.2131,17600.0
2012-01-27 15:30:00,66.41,66.41,66.34,66.34,15800.0,49.2131,49.2131,49.1613,49.1613,15800.0
2012-01-27 15:35:00,66.35,66.38,66.34,66.38,4200.0,49.1687,49.1909,49.1613,49.1909,4200.0
2012-01-27 15:40:00,66.37,66.38,66.34,66.38,12800.0,49.1835,49.1909,49.1613,49.1909,12800.0
2012-01-27 15:45:00,66.39,66.4,66.33,66.36,28000.0,49.1983,49.2057,49.1538,49.1761,28000.0
2012-01-27 15:50:00,66.34,66.37,66.32,66.36,18100.0,49.1613,49.1835,49.1464,49.1761,18100.0
2012-01-27 15:55:00,66.35,66.36,66.26,66.27,147500.0,49.1687,49.1761,49.102,49.1094,147500.0
2012-01-30 09:30:00,65.7,65.7,65.5,65.57,42300.0,48.687,48.687,48.5388,48.5906,42300.0
2012-01-30 09:35:00,65.51,65.56,65.46,65.52,44000.0,48.5462,48.5832,48.5091,48.5536,44000.0
2012-01-30 09:40:00,65.52,65.61,65.51,65.6,22600.0,48.5536,48.6203,48.5462,48.6129,22600.0
2012-01-30 09:45:00,65.59,65.61,65.5,65.5,157200.0,48.6055,48.6203,48.5388,48.5388,157200.0
2012-01-30 09:50:00,65.47,65.5,65.42,65.48,32200.0,48.5165,48.5388,48.4795,48.5239,32200.0
2012-01-30 09:55:00,65.48,65.59,65.48,65.56,20900.0,48.5239,48.6055,48.5239,48.5832,20900.0
2012-01-30 10:00:00,65.54,65.56,65.47,65.51,35200.0,48.5684,48.5832,48.5165,48.5462,35200.0
2012-01-30 10:05:00,65.52,65.52,65.38,65.45,44900.0,48.5536,48.5536,48.4498,48.5017,44900.0
2012-01-30 10:10:00,65.44,65.44,65.35,65.37,29100.0,48.4943,48.4943,48.4276,48.4424,29100.0
2012-01-30 10:15:00,65.37,65.46,65.36,65.44,25900.0,48.4424,48.5091,48.435,48.4943,25900.0
2012-01-30 10:20:00,65.44,65.49,65.43,65.48,13700.0,48.4943,48.5314,48.4869,48.5239,13700.0
2012-01-30 10:25:00,65.46,65.47,65.41,65.42,23800.0,48.5091,48.5165,48.4721,48.4795,23800.0
2012-01-30 10:30:00,65.41,65.52,65.4,65.49,37000.0,48.4721,48.5536,48.4647,48.5314,37000.0
2012-01-30 10:35:00,65.5,65.54,65.49,65.51,18000.0,48.5388,48.5684,48.5314,48.5462,18000.0
2012-01-30 10:40:00,65.51,65.54,65.5,65.52,8100.0,48.5462,48.5684,48.5388,48.5536,8100.0
2012-01-30 10:45:00,65.53,65.6,65.52,65.58,13300.0,48.561,48.6129,48.5536,48.5981,13300.0
2012-01-30 10:50:00,65.59,65.61,65.56,65.56,15000.0,48.6055,48.6203,48.5832,48.5832,15000.0
2012-01-30 10:55:00,65.56,65.56,65.54,65.55,6800.0,48.5832,48.5832,48.5684,48.5758,6800.0
2012-01-30 11:00:00,65.56,65.67,65.56,65.65,49900.0,48.5832,48.6647,48.5832,48.6499,49900.0
2012-01-30 11:05:00,65.65,65.67,65.63,65.64,22400.0,48.6499,48.6647,48.6351,48.6425,22400.0
2012-01-30 11:10:00,65.65,65.66,65.58,65.58,27200.0,48.6499,48.6573,48.5981,48.5981,27200.0
2012-01-30 11:15:00,65.58,65.62,65.57,65.62,50600.0,48.5981,48.6277,48.5906,48.6277,50600.0
2012-01-30 11:20:00,65.62,65.65,65.62,65.64,18100.0,48.6277,48.6499,48.6277,48.6425,18100.0
2012-01-30 11:25:00,65.64,65.67,65.63,65.63,15100.0,48.6425,48.6647,48.6351,48.6351,15100.0
2012-01-30 11:30:00,65.63,65.65,65.62,65.63,15100.0,48.6351,48.6499,48.6277,48.6351,15100.0
2012-01-30 11:35:00,65.64,65.69,65.64,65.67,23100.0,48.6425,48.6796,48.6425,48.6647,23100.0
2012-01-30 11:40:00,65.67,65.67,65.61,65.62,47100.0,48.6647,48.6647,48.6203,48.6277,47100.0
2012-01-30 11:45:00,65.62,65.62,65.59,65.62,48800.0,48.6277,48.6277,48.6055,48.6277,48800.0
2012-01-30 11:50:00,65.62,65.64,65.6,65.63,12200.0,48.6277,48.6425,48.6129,48.6351,12200.0
2012-01-30 11:55:00,65.62,65.63,65.59,65.63,23300.0,48.6277,48.6351,48.6055,48.6351,23300.0
2012-01-30 12:00:00,65.64,65.66,65.63,65.63,12300.0,48.6425,48.6573,48.6351,48.6351,12300.0
2012-01-30 12:05:00,65.64,65.67,65.64,65.66,12900.0,48.6425,48.6647,48.6425,48.6573,12900.0
2012-01-30 12:10:00,65.67,65.69,65.66,65.66,15900.0,48.6647,48.6796,48.6573,48.6573,15900.0
2012-01-30 12:15:00,65.66,65.69,65.65,65.67,13200.0,48.6573,48.6796,48.6499,48.6647,13200.0
2012-01-30 12:20:00,65.66,65.71,65.65,65.69,7900.0,48.6573,48.6944,48.6499,48.6796,7900.0
2012-01-30 12:25:00,65.7,65.71,65.68,65.69,11500.0,48.687,48.6944,48.6722,48.6796,11500.0
2012-01-30 12:30:00,65.69,65.71,65.69,65.69,7200.0,48.6796,48.6944,48.6796,48.6796,7200.0
2012-01-30 12:35:00,65.68,65.68,65.66,65.67,9200.0,48.6722,48.6722,48.6573,48.6647,9200.0
2012-01-30 12:40:00,65.67,65.69,65.65,65.65,59200.0,48.6647,48.6796,48.6499,48.6499,59200.0
2012-01-30 12:45:00,65.65,65.65,65.63,65.63,22800.0,48.6499,48.6499,48.6351,48.6351,22800.0
2012-01-30 12:50:00,65.64,65.65,65.62,65.62,7600.0,48.6425,48.6499,48.6277,48.6277,7600.0
2012-01-30 12:55:00,65.64,65.68,65.64,65.67,5000.0,48.6425,48.6722,48.6425,48.6647,5000.0
2012-01-30 13:00:00,65.68,65.69,65.65,65.67,20300.0,48.6722,48.6796,48.6499,48.6647,20300.0
2012-01-30 13:05:00,65.67,65.68,65.62,65.63,10200.0,48.6647,48.6722,48.6277,48.6351,10200.0
2012-01-30 13:10:00,65.61,65.63,65.59,65.62,26700.0,48.6203,48.6351,48.6055,48.6277,26700.0
2012-01-30 13:15:00,65.62,65.64,65.6,65.64,14600.0,48.6277,48.6425,48.6129,48.6425,14600.0
2012-01-30 13:20:00,65.64,65.72,65.63,65.72,18100.0,48.6425,48.7018,48.6351,48.7018,18100.0
2012-01-30 13:25:00,65.71,65.71,65.68,65.71,18200.0,48.6944,48.6944,48.6722,48.6944,18200.0
2012-01-30 13:30:00,65.72,65.73,65.7,65.73,12100.0,48.7018,48.7092,48.687,48.7092,12100.0
2012-01-30 13:35:00,65.74,65.8,65.73,65.79,24100.0,48.7166,48.7611,48.7092,48.7537,24100.0
2012-01-30 13:40:00,65.79,65.84,65.79,65.83,20500.0,48.7537,48.7907,48.7537,48.7833,20500.0
2012-01-30 13:45:00,65.84,65.9,65.84,65.86,17400.0,48.7907,48.8352,48.7907,48.8055,17400.0
2012-01-30 13:50:00,65.86,65.87,65.83,65.84,19100.0,48.8055,48.813,48.7833,48.7907,19100.0
2012-01-30 13:55:00,65.84,65.87,65.82,65.86,10800.0,48.7907,48.813,48.7759,48.8055,10800.0
2012-01-30 14:00:00,65.84,65.87,65.82,65.82,14300.0,48.7907,48.813,48.7759,48.7759,14300.0
2012-01-30 14:05:00,65.82,65.88,65.82,65.86,11000.0,48.7759,48.8204,48.7759,48.8055,11000.0
2012-01-30 14:10:00,65.87,65.97,65.87,65.91,28300.0,48.813,48.8871,48.813,48.8426,28300.0
2012-01-30 14:15:00,65.92,65.97,65.92,65.95,6900.0,48.85,48.8871,48.85,48.8722,6900.0
2012-01-30 14:20:00,65.94,65.96,65.92,65.93,10700.0,48.8648,48.8797,48.85,48.8574,10700.0
2012-01-30 14:25:00,65.92,65.94,65.92,65.93,9100.0,48.85,48.8648,48.85,48.8574,9100.0
2012-01-30 14:30:00,65.93,65.95,65.91,65.95,20200.0,48.8574,48.8722,48.8426,48.8722,20200.0
2012-01-30 14:35:00,65.95,65.95,65.92,65.95,17800.0,48.8722,48.8722,48.85,48.8722,17800.0
2012-01-30 14:40:00,65.94,65.99,65.94,65.98,10700.0,48.8648,48.9019,48.8648,48.8945,10700.0
2012-01-30 14:45:00,65.99,66.02,65.92,65.92,29400.0,48.9019,48.9241,48.85,48.85,29400.0
2012-01-30 14:50:00,65.92,65.94,65.88,65.88,27800.0,48.85,48.8648,48.8204,48.8204,27800.0
2012-01-30 14:55:00,65.89,65.94,65.88,65.92,23900.0,48.8278,48.8648,48.8204,48.85,23900.0
2012-01-30 15:00:00,65.92,65.92,65.82,65.85,57600.0,48.85,48.85,48.7759,48.7981,57600.0
2012-01-30 15:05:00,65.85,65.9,65.84,65.88,163300.0,48.7981,48.8352,48.7907,48.8204,163300.0
2012-01-30 15:10:00,65.88,65.94,65.88,65.92,24500.0,48.8204,48.8648,48.8204,48.85,24500.0
2012-01-30 15:15:00,65.92,65.96,65.92,65.92,81000.0,48.85,48.8797,48.85,48.85,81000.0
2012-01-30 15:20:00,65.92,65.95,65.9,65.94,57200.0,48.85,48.8722,48.8352,48.8648,57200.0
2012-01-30 15:25:00,65.93,65.95,65.92,65.94,20200.0,48.8574,48.8722,48.85,48.8648,20200.0
2012-01-30 15:30:00,65.95,65.98,65.87,65.88,37900.0,48.8722,48.8945,48.813,48.8204,37900.0
2012-01-30 15:35:00,65.88,65.89,65.81,65.84,27100.0,48.8204,48.8278,48.7685,48.7907,27100.0
2012-01-30 15:40:00,65.85,65.87,65.79,65.82,29000.0,48.7981,48.813,48.7537,48.7759,29000.0
2012-01-30 15:45:00,65.82,65.91,65.8,65.91,36400.0,48.7759,48.8426,48.7611,48.8426,36400.0
2012-01-30 15:50:00,65.91,65.93,65.89,65.89,32900.0,48.8426,48.8574,48.8278,48.8278,32900.0
2012-01-30 15:55:00,65.88,65.94,65.86,65.93,113100.0,48.8204,48.8648,48.8055,48.8574,113100.0
2012-01-31 09:30:00,66.33,66.34,66.22,66.32,63700.0,49.1538,49.1613,49.0723,49.1464,63700.0
2012-01-31 09:35:00,66.32,66.38,66.31,66.37,48400.0,49.1464,49.1909,49.139,49.1835,48400.0
2012-01-31 09:40:00,66.37,66.37,66.21,66.22,28800.0,49.1835,49.1835,49.0649,49.0723,28800.0
2012-01-31 09:45:00,66.22,66.24,66.15,66.15,52800.0,49.0723,49.0871,49.0205,49.0205,52800.0
2012-01-31 09:50:00,66.15,66.19,66.12,66.13,31600.0,49.0205,49.0501,48.9982,49.0056,31600.0
2012-01-31 09:55:00,66.11,66.23,66.1,66.16,47300.0,48.9908,49.0797,48.9834,49.0279,47300.0
2012-01-31 10:00:00,66.14,66.21,65.97,65.98,92700.0,49.013,49.0649,48.8871,48.8945,92700.0
2012-01-31 10:05:00,65.98,65.98,65.85,65.9,15900.0,48.8945,48.8945,48.7981,48.8352,15900.0
2012-01-31 10:10:00,65.87,65.97,65.87,65.97,10100.0,48.813,48.8871,48.813,48.8871,10100.0
2012-01-31 10:15:00,65.98,66.01,65.93,65.94,25300.0,48.8945,48.9167,48.8574,48.8648,25300.0
2012-01-31 10:20:00,65.95,66.04,65.95,66.04,9700.0,48.8722,48.9389,48.8722,48.9389,9700.0
2012-01-31 10:25:00,66.03,66.08,66.03,66.03,13100.0,48.9315,48.9686,48.9315,48.9315,13100.0
2012-01-31 10:30:00,66.03,66.03,66.0,66.02,9200.0,48.9315,48.9315,48.9093,48.9241,9200.0
2012-01-31 10:35:00,66.03,66.04,65.84,65.87,17600.0,48.9315,48.9389,48.7907,48.813,17600.0
2012-01-31 10:40:00,65.86,65.92,65.85,65.92,8200.0,48.8055,48.85,48.7981,48.85,8200.0
2012-01-31 10:45:00,65.91,65.91,65.79,65.82,13500.0,48.8426,48.8426,48.7537,48.7759,13500.0
2012-01-31 10:50:00,65.81,65.81,65.73,65.78,18900.0,48.7685,48.7685,48.7092,48.7463,18900.0
2012-01-31 10:55:00,65.79,65.8,65.75,65.8,14400.0,48.7537,48.7611,48.724,48.7611,14400.0
2012-01-31 11:00:00,65.8,65.83,65.8,65.81,12400.0,48.7611,48.7833,48.7611,48.7685,12400.0
2012-01-31 11:05:00,65.8,65.82,65.74,65.76,13400.0,48.7611,48.7759,48.7166,48.7314,13400.0
2012-01-31 11:10:00,65.74,65.74,65.64,65.66,65500.0,48.7166,48.7166,48.6425,48.6573,65500.0
2012-01-31 11:15:00,65.67,65.73,65.67,65.71,22900.0,48.6647,48.7092,48.6647,48.6944,22900.0
2012-01-31 11:20:00,65.71,65.75,65.69,65.75,11100.0,48.6944,48.724,48.6796,48.724,11100.0
2012-01-31 11:25:00,65.75,65.77,65.7,65.75,15100.0,48.724,48.7389,48.687,48.724,15100.0
2012-01-31 11:30:00,65.71,65.71,65.67,65.68,19600.0,48.6944,48.6944,48.6647,48.6722,19600.0
2012-01-31 11:35:00,65.69,65.75,65.68,65.75,15600.0,48.6796,48.724,48.6722,48.724,15600.0
2012-01-31 11:40:00,65.75,65.76,65.74,65.76,10300.0,48.724,48.7314,48.7166,48.7314,10300.0
2012-01-31 11:45:00,65.77,65.77,65.69,65.71,23000.0,48.7389,48.7389,48.6796,48.6944,23000.0
2012-01-31 11:50:00,65.72,65.74,65.66,65.67,19600.0,48.7018,48.7166,48.6573,48.6647,19600.0
2012-01-31 11:55:00,65.66,65.75,65.66,65.75,24400.0,48.6573,48.724,48.6573,48.724,24400.0
2012-01-31 12:00:00,65.74,65.77,65.73,65.77,21900.0,48.7166,48.7389,48.7092,48.7389,21900.0
2012-01-31 12:05:00,65.77,65.77,65.72,65.75,24300.0,48.7389,48.7389,48.7018,48.724,24300.0
2012-01-31 12:10:00,65.75,65.77,65.74,65.75,39200.0,48.724,48.7389,48.7166,48.724,39200.0
2012-01-31 12:15:00,65.75,65.85,65.75,65.85,15700.0,48.724,48.7981,48.724,48.7981,15700.0
2012-01-31 12:20:00,65.86,65.86,65.81,65.81,18100.0,48.8055,48.8055,48.7685,48.7685,18100.0
2012-01-31 12:25:00,65.8,65.85,65.8,65.82,38500.0,48.7611,48.7981,48.7611,48.7759,38500.0
2012-01-31 12:30:00,65.83,65.87,65.83,65.87,29400.0,48.7833,48.813,48.7833,48.813,29400.0
2012-01-31 12:35:00,65.86,65.88,65.85,65.87,27700.0,48.8055,48.8204,48.7981,48.813,27700.0
2012-01-31 12:40:00,65.87,65.87,65.81,65.81,12300.0,48.813,48.813,48.7685,48.7685,12300.0
2012-01-31 12:45:00,65.81,65.83,65.8,65.82,27000.0,48.7685,48.7833,48.7611,48.7759,27000.0
2012-01-31 12:50:00,65.81,65.84,65.81,65.84,19600.0,48.7685,48.7907,48.7685,48.7907,19600.0
2012-01-31 12:55:00,65.84,65.84,65.8,65.81,21800.0,48.7907,48.7907,48.7611,48.7685,21800.0
2012-01-31 13:00:00,65.81,65.87,65.81,65.85,23000.0,48.7685,48.813,48.7685,48.7981,23000.0
2012-01-31 13:05:00,65.86,65.88,65.85,65.88,20200.0,48.8055,48.8204,48.7981,48.8204,20200.0
2012-01-31 13:10:00,65.88,65.9,65.88,65.88,31200.0,48.8204,48.8352,48.8204,48.8204,31200.0
2012-01-31 13:15:00,65.88,65.91,65.87,65.91,35800.0,48.8204,48.8426,48.813,48.8426,35800.0
2012-01-31 13:20:00,65.91,65.93,65.91,65.93,23800.0,48.8426,48.8574,48.8426,48.8574,23800.0
2012-01-31 13:25:00,65.92,65.93,65.91,65.92,20300.0,48.85,48.8574,48.8426,48.85,20300.0
2012-01-31 13:30:00,65.92,65.92,65.86,65.86,19200.0,48.85,48.85,48.8055,48.8055,19200.0
2012-01-31 13:35:00,65.87,65.87,65.81,65.81,26400.0,48.813,48.813,48.7685,48.7685,26400.0
2012-01-31 13:40:00,65.79,65.81,65.79,65.8,9400.0,48.7537,48.7685,48.7537,48.7611,9400.0
2012-01-31 13:45:00,65.8,65.82,65.76,65.76,19200.0,48.7611,48.7759,48.7314,48.7314,19200.0
2012-01-31 13:50:00,65.76,65.76,65.72,65.74,31200.0,48.7314,48.7314,48.7018,48.7166,31200.0
2012-01-31 13:55:00,65.75,65.78,65.75,65.76,14700.0,48.724,48.7463,48.724,48.7314,14700.0
2012-01-31 14:00:00,65.76,65.78,65.73,65.74,35500.0,48.7314,48.7463,48.7092,48.7166,35500.0
2012-01-31 14:05:00,65.75,65.76,65.74,65.74,14000.0,48.724,48.7314,48.7166,48.7166,14000.0
2012-01-31 14:10:00,65.74,65.86,65.74,65.85,30600.0,48.7166,48.8055,48.7166,48.7981,30600.0
2012-01-31 14:15:00,65.84,65.89,65.83,65.89,24800.0,48.7907,48.8278,48.7833,48.8278,24800.0
2012-01-31 14:20:00,65.9,65.96,65.9,65.91,31000.0,48.8352,48.8797,48.8352,48.8426,31000.0
2012-01-31 14:25:00,65.9,65.93,65.9,65.93,12600.0,48.8352,48.8574,48.8352,48.8574,12600.0
2012-01-31 14:30:00,65.93,65.94,65.89,65.9,25600.0,48.8574,48.8648,48.8278,48.8352,25600.0
2012-01-31 14:35:00,65.9,65.9,65.87,65.89,13600.0,48.8352,48.8352,48.813,48.8278,13600.0
2012-01-31 14:40:00,65.89,65.9,65.86,65.86,21700.0,48.8278,48.8352,48.8055,48.8055,21700.0
2012-01-31 14:45:00,65.86,65.86,65.84,65.86,16500.0,48.8055,48.8055,48.7907,48.8055,16500.0
2012-01-31 14:50:00,65.87,65.9,65.86,65.9,19300.0,48.813,48.8352,48.8055,48.8352,19300.0
2012-01-31 14:55:00,65.9,65.93,65.9,65.92,7600.0,48.8352,48.8574,48.8352,48.85,7600.0
2012-01-31 15:00:00,65.92,65.93,65.86,65.86,40500.0,48.85,48.8574,48.8055,48.8055,40500.0
2012-01-31 15:05:00,65.87,65.94,65.86,65.94,65500.0,48.813,48.8648,48.8055,48.8648,65500.0
2012-01-31 15:10:00,65.94,65.97,65.9,65.97,51500.0,48.8648,48.8871,48.8352,48.8871,51500.0
2012-01-31 15:15:00,65.95,66.0,65.95,65.96,28500.0,48.8722,48.9093,48.8722,48.8797,28500.0
2012-01-31 15:20:00,65.97,65.99,65.89,65.92,79900.0,48.8871,48.9019,48.8278,48.85,79900.0
2012-01-31 15:25:00,65.92,65.96,65.92,65.95,26200.0,48.85,48.8797,48.85,48.8722,26200.0
2012-01-31 15:30:00,65.96,65.98,65.9,65.9,59600.0,48.8797,48.8945,48.8352,48.8352,59600.0
2012-01-31 15:35:00,65.9,65.92,65.87,65.9,56300.0,48.8352,48.85,48.813,48.8352,56300.0
2012-01-31 15:40:00,65.9,65.95,65.89,65.91,62800.0,48.8352,48.8722,48.8278,48.8426,62800.0
2012-01-31 15:45:00,65.91,65.96,65.9,65.91,51400.0,48.8426,48.8797,48.8352,48.8426,51400.0
2012-01-31 15:50:00,65.9,65.92,65.86,65.86,238800.0,48.8352,48.85,48.8055,48.8055,238800.0
2012-01-31 15:55:00,65.86,65.97,65.86,65.89,67500.0,48.8055,48.8871,48.8055,48.8278,67500.0
2012-02-01 09:30:00,66.45,66.58,66.45,66.55,24500.0,49.2428,49.3391,49.2428,49.3169,24500.0
2012-02-01 09:35:00,66.56,66.66,66.56,66.57,5500.0,49.3243,49.3984,49.3243,49.3317,5500.0
2012-02-01 09:40:00,66.57,66.57,66.47,66.48,6300.0,49.3317,49.3317,49.2576,49.265,6300.0
2012-02-01 09:45:00,66.51,66.56,66.5,66.54,11400.0,49.2872,49.3243,49.2798,49.3095,11400.0
2012-02-01 09:50:00,66.58,66.61,66.51,66.51,9600.0,49.3391,49.3613,49.2872,49.2872,9600.0
2012-02-01 09:55:00,66.52,66.57,66.52,66.56,14700.0,49.2946,49.3317,49.2946,49.3243,14700.0
2012-02-01 10:00:00,66.55,66.65,66.5,66.6,31000.0,49.3169,49.391,49.2798,49.3539,31000.0
2012-02-01 10:05:00,66.61,66.75,66.61,66.74,81200.0,49.3613,49.4651,49.3613,49.4577,81200.0
2012-02-01 10:10:00,66.77,66.82,66.73,66.79,48000.0,49.4799,49.517,49.4503,49.4947,48000.0
2012-02-01 10:15:00,66.82,66.82,66.77,66.79,5000.0,49.517,49.517,49.4799,49.4947,5000.0
2012-02-01 10:20:00,66.77,66.85,66.77,66.81,10900.0,49.4799,49.5392,49.4799,49.5095,10900.0
2012-02-01 10:25:00,66.82,66.85,66.8,66.8,10300.0,49.517,49.5392,49.5021,49.5021,10300.0
2012-02-01 10:30:00,66.8,66.8,66.76,66.77,12100.0,49.5021,49.5021,49.4725,49.4799,12100.0
2012-02-01 10:35:00,66.77,66.79,66.76,66.76,12000.0,49.4799,49.4947,49.4725,49.4725,12000.0
2012-02-01 10:40:00,66.77,66.8,66.74,66.79,1074600.0,49.4799,49.5021,49.4577,49.4947,1074600.0
2012-02-01 10:45:00,66.81,66.81,66.75,66.8,7500.0,49.5095,49.5095,49.4651,49.5021,7500.0
2012-02-01 10:50:00,66.8,66.81,66.76,66.76,224100.0,49.5021,49.5095,49.4725,49.4725,224100.0
2012-02-01 10:55:00,66.78,66.81,66.75,66.81,21900.0,49.4873,49.5095,49.4651,49.5095,21900.0
2012-02-01 11:00:00,66.82,66.84,66.79,66.79,80700.0,49.517,49.5318,49.4947,49.4947,80700.0
2012-02-01 11:05:00,66.79,66.82,66.77,66.81,17500.0,49.4947,49.517,49.4799,49.5095,17500.0
2012-02-01 11:10:00,66.81,66.83,66.77,66.78,19200.0,49.5095,49.5244,49.4799,49.4873,19200.0
2012-02-01 11:15:00,66.78,66.78,66.7,66.73,14500.0,49.4873,49.4873,49.428,49.4503,14500.0
2012-02-01 11:20:00,66.73,66.75,66.72,66.73,3600.0,49.4503,49.4651,49.4428,49.4503,3600.0
2012-02-01 11:25:00,66.73,66.77,66.71,66.76,56800.0,49.4503,49.4799,49.4354,49.4725,56800.0
2012-02-01 11:30:00,66.76,66.79,66.75,66.79,15200.0,49.4725,49.4947,49.4651,49.4947,15200.0
2012-02-01 11:35:00,66.78,66.82,66.78,66.8,31600.0,49.4873,49.517,49.4873,49.5021,31600.0
2012-02-01 11:40:00,66.81,66.81,66.77,66.78,5400.0,49.5095,49.5095,49.4799,49.4873,5400.0
2012-02-01 11:45:00,66.78,66.84,66.72,66.78,29400.0,49.4873,49.5318,49.4428,49.4873,29400.0
2012-02-01 11:50:00,66.76,66.79,66.76,66.78,41500.0,49.4725,49.4947,49.4725,49.4873,41500.0
2012-02-01 11:55:00,66.79,66.79,66.77,66.77,5500.0,49.4947,49.4947,49.4799,49.4799,5500.0
2012-02-01 12:00:00,66.76,66.79,66.75,66.78,13000.0,49.4725,49.4947,49.4651,49.4873,13000.0
2012-02-01 12:05:00,66.78,66.8,66.78,66.79,25200.0,49.4873,49.5021,49.4873,49.4947,25200.0
2012-02-01 12:10:00,66.78,66.79,66.77,66.79,16300.0,49.4873,49.4947,49.4799,49.4947,16300.0
2012-02-01 12:15:00,66.79,66.85,66.78,66.85,14800.0,49.4947,49.5392,49.4873,49.5392,14800.0
2012-02-01 12:20:00,66.86,66.91,66.86,66.9,20400.0,49.5466,49.5836,49.5466,49.5762,20400.0
2012-02-01 12:25:00,66.89,66.91,66.88,66.89,9400.0,49.5688,49.5836,49.5614,49.5688,9400.0
2012-02-01 12:30:00,66.9,66.92,66.88,66.91,17900.0,49.5762,49.5911,49.5614,49.5836,17900.0
2012-02-01 12:35:00,66.9,66.91,66.88,66.88,7500.0,49.5762,49.5836,49.5614,49.5614,7500.0
2012-02-01 12:40:00,66.88,66.89,66.84,66.86,25300.0,49.5614,49.5688,49.5318,49.5466,25300.0
2012-02-01 12:45:00,66.87,66.88,66.85,66.88,15600.0,49.554,49.5614,49.5392,49.5614,15600.0
2012-02-01 12:50:00,66.86,66.88,66.86,66.88,14400.0,49.5466,49.5614,49.5466,49.5614,14400.0
2012-02-01 12:55:00,66.88,66.89,66.87,66.88,6500.0,49.5614,49.5688,49.554,49.5614,6500.0
2012-02-01 13:00:00,66.87,66.9,66.87,66.89,14000.0,49.554,49.5762,49.554,49.5688,14000.0
2012-02-01 13:05:00,66.89,66.94,66.89,66.92,12600.0,49.5688,49.6059,49.5688,49.5911,12600.0
2012-02-01 13:10:00,66.9,66.94,66.9,66.92,24300.0,49.5762,49.6059,49.5762,49.5911,24300.0
2012-02-01 13:15:00,66.92,66.94,66.91,66.93,25600.0,49.5911,49.6059,49.5836,49.5985,25600.0
2012-02-01 13:20:00,66.94,66.97,66.94,66.97,27900.0,49.6059,49.6281,49.6059,49.6281,27900.0
2012-02-01 13:25:00,66.95,66.96,66.9,66.9,6800.0,49.6133,49.6207,49.5762,49.5762,6800.0
2012-02-01 13:30:00,66.9,66.92,66.89,66.91,8100.0,49.5762,49.5911,49.5688,49.5836,8100.0
2012-02-01 13:35:00,66.92,66.98,66.91,66.97,34500.0,49.5911,49.6355,49.5836,49.6281,34500.0
2012-02-01 13:40:00,66.95,66.95,66.83,66.83,6200.0,49.6133,49.6133,49.5244,49.5244,6200.0
2012-02-01 13:45:00,66.84,66.89,66.8,66.86,1039400.0,49.5318,49.5688,49.5021,49.5466,1039400.0
2012-02-01 13:50:00,66.86,66.87,66.81,66.86,21600.0,49.5466,49.554,49.5095,49.5466,21600.0
2012-02-01 13:55:00,66.84,66.84,66.8,66.83,8700.0,49.5318,49.5318,49.5021,49.5244,8700.0
2012-02-01 14:00:00,66.83,66.85,66.81,66.83,20600.0,49.5244,49.5392,49.5095,49.5244,20600.0
2012-02-01 14:05:00,66.82,66.84,66.78,66.79,12200.0,49.517,49.5318,49.4873,49.4947,12200.0
2012-02-01 14:10:00,66.8,66.84,66.8,66.81,6600.0,49.5021,49.5318,49.5021,49.5095,6600.0
2012-02-01 14:15:00,66.83,66.86,66.82,66.84,42300.0,49.5244,49.5466,49.517,49.5318,42300.0
2012-02-01 14:20:00,66.84,66.86,66.84,66.85,11400.0,49.5318,49.5466,49.5318,49.5392,11400.0
2012-02-01 14:25:00,66.85,66.87,66.81,66.86,11000.0,49.5392,49.554,49.5095,49.5466,11000.0
2012-02-01 14:30:00,66.87,66.87,66.82,66.83,7800.0,49.554,49.554,49.517,49.5244,7800.0
2012-02-01 14:35:00,66.82,66.88,66.82,66.87,14700.0,49.517,49.5614,49.517,49.554,14700.0
2012-02-01 14:40:00,66.86,66.88,66.82,66.84,14100.0,49.5466,49.5614,49.517,49.5318,14100.0
2012-02-01 14:45:00,66.83,66.84,66.77,66.78,13300.0,49.5244,49.5318,49.4799,49.4873,13300.0
2012-02-01 14:50:00,66.77,66.85,66.77,66.85,14600.0,49.4799,49.5392,49.4799,49.5392,14600.0
2012-02-01 14:55:00,66.85,66.85,66.83,66.83,19600.0,49.5392,49.5392,49.5244,49.5244,19600.0
2012-02-01 15:00:00,66.84,66.88,66.84,66.85,12400.0,49.5318,49.5614,49.5318,49.5392,12400.0
2012-02-01 15:05:00,66.85,66.87,66.83,66.87,14000.0,49.5392,49.554,49.5244,49.554,14000.0
2012-02-01 15:10:00,66.89,66.92,66.83,66.84,26100.0,49.5688,49.5911,49.5244,49.5318,26100.0
2012-02-01 15:15:00,66.83,66.84,66.81,66.82,23500.0,49.5244,49.5318,49.5095,49.517,23500.0
2012-02-01 15:20:00,66.81,66.82,66.73,66.77,34100.0,49.5095,49.517,49.4503,49.4799,34100.0
2012-02-01 15:25:00,66.76,66.78,66.73,66.73,16800.0,49.4725,49.4873,49.4503,49.4503,16800.0
2012-02-01 15:30:00,66.74,66.74,66.68,66.7,29900.0,49.4577,49.4577,49.4132,49.428,29900.0
2012-02-01 15:35:00,66.7,66.74,66.68,66.74,169200.0,49.428,49.4577,49.4132,49.4577,169200.0
2012-02-01 15:40:00,66.72,66.76,66.71,66.72,180600.0,49.4428,49.4725,49.4354,49.4428,180600.0
2012-02-01 15:45:00,66.73,66.75,66.71,66.71,113800.0,49.4503,49.4651,49.4354,49.4354,113800.0
2012-02-01 15:50:00,66.72,66.76,66.64,66.64,70100.0,49.4428,49.4725,49.3836,49.3836,70100.0
2012-02-01 15:55:00,66.64,66.69,66.58,66.65,122300.0,49.3836,49.4206,49.3391,49.391,122300.0
2012-02-02 09:30:00,66.79,66.81,66.7,66.74,45000.0,49.4947,49.5095,49.428,49.4577,45000.0
2012-02-02 09:35:00,66.75,66.75,66.64,66.65,13900.0,49.4651,49.4651,49.3836,49.391,13900.0
2012-02-02 09:40:00,66.64,66.64,66.58,66.61,2700.0,49.3836,49.3836,49.3391,49.3613,2700.0
2012-02-02 09:45:00,66.6,66.62,66.56,66.61,23000.0,49.3539,49.3687,49.3243,49.3613,23000.0
2012-02-02 09:50:00,66.61,66.61,66.54,66.57,11600.0,49.3613,49.3613,49.3095,49.3317,11600.0
2012-02-02 09:55:00,66.58,66.67,66.58,66.67,2500.0,49.3391,49.4058,49.3391,49.4058,2500.0
2012-02-02 10:00:00,66.7,66.73,66.69,66.7,9600.0,49.428,49.4503,49.4206,49.428,9600.0
2012-02-02 10:05:00,66.7,66.76,66.68,66.74,7600.0,49.428,49.4725,49.4132,49.4577,7600.0
2012-02-02 10:10:00,66.76,66.79,66.75,66.77,10700.0,49.4725,49.4947,49.4651,49.4799,10700.0
2012-02-02 10:15:00,66.78,66.83,66.78,66.82,6700.0,49.4873,49.5244,49.4873,49.517,6700.0
2012-02-02 10:20:00,66.82,66.82,66.77,66.77,14500.0,49.517,49.517,49.4799,49.4799,14500.0
2012-02-02 10:25:00,66.78,66.79,66.73,66.74,6600.0,49.4873,49.4947,49.4503,49.4577,6600.0
2012-02-02 10:30:00,66.74,66.77,66.74,66.75,8500.0,49.4577,49.4799,49.4577,49.4651,8500.0
2012-02-02 10:35:00,66.76,66.78,66.76,66.78,3500.0,49.4725,49.4873,49.4725,49.4873,3500.0
2012-02-02 10:40:00,66.81,66.85,66.81,66.82,2800.0,49.5095,49.5392,49.5095,49.517,2800.0
2012-02-02 10:45:00,66.81,66.87,66.81,66.87,7800.0,49.5095,49.554,49.5095,49.554,7800.0
2012-02-02 10:50:00,66.87,66.91,66.86,66.86,13000.0,49.554,49.5836,49.5466,49.5466,13000.0
2012-02-02 10:55:00,66.86,66.88,66.84,66.84,5300.0,49.5466,49.5614,49.5318,49.5318,5300.0
2012-02-02 11:00:00,66.87,66.9,66.87,66.87,3900.0,49.554,49.5762,49.554,49.554,3900.0
2012-02-02 11:05:00,66.88,66.88,66.84,66.86,2400.0,49.5614,49.5614,49.5318,49.5466,2400.0
2012-02-02 11:10:00,66.84,66.85,66.8,66.82,6600.0,49.5318,49.5392,49.5021,49.517,6600.0
2012-02-02 11:15:00,66.81,66.81,66.78,66.79,7000.0,49.5095,49.5095,49.4873,49.4947,7000.0
2012-02-02 11:20:00,66.79,66.83,66.79,66.8,3100.0,49.4947,49.5244,49.4947,49.5021,3100.0
2012-02-02 11:25:00,66.81,66.83,66.79,66.79,6600.0,49.5095,49.5244,49.4947,49.4947,6600.0
2012-02-02 11:30:00,66.79,66.79,66.75,66.75,2200.0,49.4947,49.4947,49.4651,49.4651,2200.0
2012-02-02 11:35:00,66.75,66.75,66.65,66.67,14200.0,49.4651,49.4651,49.391,49.4058,14200.0
2012-02-02 11:40:00,66.67,66.68,66.65,66.67,18600.0,49.4058,49.4132,49.391,49.4058,18600.0
2012-02-02 11:45:00,66.66,66.68,66.65,66.68,3200.0,49.3984,49.4132,49.391,49.4132,3200.0
2012-02-02 11:50:00,66.68,66.73,66.68,66.68,11100.0,49.4132,49.4503,49.4132,49.4132,11100.0
2012-02-02 11:55:00,66.69,66.7,66.67,66.68,5300.0,49.4206,49.428,49.4058,49.4132,5300.0
2012-02-02 12:00:00,66.7,66.72,66.7,66.7,4300.0,49.428,49.4428,49.428,49.428,4300.0
2012-02-02 12:05:00,66.69,66.69,66.66,66.68,4700.0,49.4206,49.4206,49.3984,49.4132,4700.0
2012-02-02 12:10:00,66.64,66.65,66.61,66.61,5200.0,49.3836,49.391,49.3613,49.3613,5200.0
2012-02-02 12:15:00,66.6,66.61,66.58,66.59,8300.0,49.3539,49.3613,49.3391,49.3465,8300.0
2012-02-02 12:20:00,66.59,66.64,66.58,66.62,15200.0,49.3465,49.3836,49.3391,49.3687,15200.0
2012-02-02 12:25:00,66.62,66.65,66.62,66.65,2000.0,49.3687,49.391,49.3687,49.391,2000.0
2012-02-02 12:30:00,66.64,66.64,66.61,66.62,4000.0,49.3836,49.3836,49.3613,49.3687,4000.0
2012-02-02 12:35:00,66.6,66.6,66.53,66.54,29100.0,49.3539,49.3539,49.302,49.3095,29100.0
2012-02-02 12:40:00,66.53,66.55,66.52,66.55,18900.0,49.302,49.3169,49.2946,49.3169,18900.0
2012-02-02 12:45:00,66.56,66.61,66.56,66.61,9500.0,49.3243,49.3613,49.3243,49.3613,9500.0
2012-02-02 12:50:00,66.61,66.61,66.59,66.6,1500.0,49.3613,49.3613,49.3465,49.3539,1500.0
2012-02-02 12:55:00,66.6,66.66,66.6,66.66,12100.0,49.3539,49.3984,49.3539,49.3984,12100.0
2012-02-02 13:00:00,66.67,66.67,66.64,66.64,7700.0,49.4058,49.4058,49.3836,49.3836,7700.0
2012-02-02 13:05:00,66.63,66.68,66.63,66.66,6600.0,49.3762,49.4132,49.3762,49.3984,6600.0
2012-02-02 13:10:00,66.66,66.7,66.66,66.67,5700.0,49.3984,49.428,49.3984,49.4058,5700.0
2012-02-02 13:15:00,66.67,66.7,66.66,66.68,6500.0,49.4058,49.428,49.3984,49.4132,6500.0
2012-02-02 13:20:00,66.68,66.68,66.64,66.64,9300.0,49.4132,49.4132,49.3836,49.3836,9300.0
2012-02-02 13:25:00,66.65,66.65,66.62,66.63,20500.0,49.391,49.391,49.3687,49.3762,20500.0
2012-02-02 13:30:00,66.62,66.66,66.62,66.66,10900.0,49.3687,49.3984,49.3687,49.3984,10900.0
2012-02-02 13:35:00,66.68,66.69,66.68,66.69,2000.0,49.4132,49.4206,49.4132,49.4206,2000.0
2012-02-02 13:40:00,66.68,66.7,66.67,66.68,8900.0,49.4132,49.428,49.4058,49.4132,8900.0
2012-02-02 13:45:00,66.69,66.74,66.69,66.73,10000.0,49.4206,49.4577,49.4206,49.4503,10000.0
2012-02-02 13:50:00,66.73,66.73,66.71,66.72,15400.0,49.4503,49.4503,49.4354,49.4428,15400.0
2012-02-02 13:55:00,66.73,66.76,66.73,66.73,6800.0,49.4503,49.4725,49.4503,49.4503,6800.0
2012-02-02 14:00:00,66.73,66.73,66.71,66.71,5500.0,49.4503,49.4503,49.4354,49.4354,5500.0
2012-02-02 14:05:00,66.72,66.74,66.72,66.74,5900.0,49.4428,49.4577,49.4428,49.4577,5900.0
2012-02-02 14:10:00,66.73,66.73,66.71,66.73,7000.0,49.4503,49.4503,49.4354,49.4503,7000.0
2012-02-02 14:15:00,66.73,66.74,66.7,66.72,11300.0,49.4503,49.4577,49.428,49.4428,11300.0
2012-02-02 14:20:00,66.71,66.74,66.7,66.74,8400.0,49.4354,49.4577,49.428,49.4577,8400.0
2012-02-02 14:25:00,66.74,66.74,66.72,66.72,5400.0,49.4577,49.4577,49.4428,49.4428,5400.0
2012-02-02 14:30:00,66.73,66.76,66.72,66.76,19000.0,49.4503,49.4725,49.4428,49.4725,19000.0
2012-02-02 14:35:00,66.76,66.76,66.72,66.72,4900.0,49.4725,49.4725,49.4428,49.4428,4900.0
2012-02-02 14:40:00,66.72,66.72,66.68,66.71,18300.0,49.4428,49.4428,49.4132,49.4354,18300.0
2012-02-02 14:45:00,66.71,66.73,66.67,66.71,41700.0,49.4354,49.4503,49.4058,49.4354,41700.0
2012-02-02 14:50:00,66.69,66.7,66.66,66.68,21900.0,49.4206,49.428,49.3984,49.4132,21900.0
2012-02-02 14:55:00,66.68,66.72,66.68,66.71,18800.0,49.4132,49.4428,49.4132,49.4354,18800.0
2012-02-02 15:00:00,66.71,66.74,66.69,66.7,34000.0,49.4354,49.4577,49.4206,49.428,34000.0
2012-02-02 15:05:00,66.72,66.74,66.72,66.72,14700.0,49.4428,49.4577,49.4428,49.4428,14700.0
2012-02-02 15:10:00,66.72,66.74,66.7,66.74,16900.0,49.4428,49.4577,49.428,49.4577,16900.0
2012-02-02 15:15:00,66.73,66.74,66.7,66.72,19700.0,49.4503,49.4577,49.428,49.4428,19700.0
2012-02-02 15:20:00,66.71,66.74,66.71,66.74,34800.0,49.4354,49.4577,49.4354,49.4577,34800.0
2012-02-02 15:25:00,66.74,66.76,66.74,66.74,46800.0,49.4577,49.4725,49.4577,49.4577,46800.0
2012-02-02 15:30:00,66.74,66.77,66.73,66.76,46400.0,49.4577,49.4799,49.4503,49.4725,46400.0
2012-02-02 15:35:00,66.76,66.82,66.75,66.8,56800.0,49.4725,49.517,49.4651,49.5021,56800.0
2012-02-02 15:40:00,66.8,66.82,66.75,66.79,72000.0,49.5021,49.517,49.4651,49.4947,72000.0
2012-02-02 15:45:00,66.78,66.79,66.73,66.74,55600.0,49.4873,49.4947,49.4503,49.4577,55600.0
2012-02-02 15:50:00,66.74,66.75,66.71,66.73,71700.0,49.4577,49.4651,49.4354,49.4503,71700.0
2012-02-02 15:55:00,66.73,66.75,66.71,66.73,79300.0,49.4503,49.4651,49.4354,49.4503,79300.0
2012-02-03 09:30:00,67.45,67.47,67.39,67.45,28200.0,49.9838,49.9986,49.9394,49.9838,28200.0
2012-02-03 09:35:00,67.44,67.45,67.37,67.39,26900.0,49.9764,49.9838,49.9245,49.9394,26900.0
2012-02-03 09:40:00,67.39,67.45,67.37,67.4,59000.0,49.9394,49.9838,49.9245,49.9468,59000.0
2012-02-03 09:45:00,67.41,67.43,67.36,67.43,50600.0,49.9542,49.969,49.9171,49.969,50600.0
2012-02-03 09:50:00,67.43,67.46,67.42,67.44,12200.0,49.969,49.9912,49.9616,49.9764,12200.0
2012-02-03 09:55:00,67.47,67.48,67.45,67.47,9700.0,49.9986,50.006,49.9838,49.9986,9700.0
2012-02-03 10:00:00,67.5,67.6,67.48,67.5,21000.0,50.0209,50.095,50.006,50.0209,21000.0
2012-02-03 10:05:00,67.52,67.63,67.5,67.63,9000.0,50.0357,50.1172,50.0209,50.1172,9000.0
2012-02-03 10:10:00,67.63,67.64,67.59,67.61,10600.0,50.1172,50.1246,50.0876,50.1024,10600.0
2012-02-03 10:15:00,67.62,67.65,67.61,67.61,8200.0,50.1098,50.132,50.1024,50.1024,8200.0
2012-02-03 10:20:00,67.61,67.65,67.59,67.59,10600.0,50.1024,50.132,50.0876,50.0876,10600.0
2012-02-03 10:25:00,67.58,67.6,67.55,67.55,7600.0,50.0802,50.095,50.0579,50.0579,7600.0
2012-02-03 10:30:00,67.56,67.6,67.55,67.58,6100.0,50.0653,50.095,50.0579,50.0802,6100.0
2012-02-03 10:35:00,67.58,67.65,67.58,67.64,10300.0,50.0802,50.132,50.0802,50.1246,10300.0
2012-02-03 10:40:00,67.63,67.63,67.59,67.6,11900.0,50.1172,50.1172,50.0876,50.095,11900.0
2012-02-03 10:45:00,67.61,67.61,67.57,67.59,10400.0,50.1024,50.1024,50.0727,50.0876,10400.0
2012-02-03 10:50:00,67.59,67.6,67.59,67.59,2000.0,50.0876,50.095,50.0876,50.0876,2000.0
2012-02-03 10:55:00,67.59,67.59,67.55,67.56,6000.0,50.0876,50.0876,50.0579,50.0653,6000.0
2012-02-03 11:00:00,67.56,67.56,67.53,67.53,7000.0,50.0653,50.0653,50.0431,50.0431,7000.0
2012-02-03 11:05:00,67.52,67.55,67.51,67.54,6600.0,50.0357,50.0579,50.0283,50.0505,6600.0
2012-02-03 11:10:00,67.55,67.56,67.55,67.56,2200.0,50.0579,50.0653,50.0579,50.0653,2200.0
2012-02-03 11:15:00,67.57,67.58,67.56,67.56,3100.0,50.0727,50.0802,50.0653,50.0653,3100.0
2012-02-03 11:20:00,67.58,67.64,67.58,67.63,11500.0,50.0802,50.1246,50.0802,50.1172,11500.0
2012-02-03 11:25:00,67.64,67.66,67.64,67.65,15800.0,50.1246,50.1394,50.1246,50.132,15800.0
2012-02-03 11:30:00,67.65,67.66,67.64,67.64,1600.0,50.132,50.1394,50.1246,50.1246,1600.0
2012-02-03 11:35:00,67.64,67.65,67.63,67.64,8900.0,50.1246,50.132,50.1172,50.1246,8900.0
2012-02-03 11:40:00,67.64,67.65,67.62,67.64,10800.0,50.1246,50.132,50.1098,50.1246,10800.0
2012-02-03 11:45:00,67.65,67.66,67.64,67.65,9400.0,50.132,50.1394,50.1246,50.132,9400.0
2012-02-03 11:50:00,67.64,67.65,67.63,67.65,2500.0,50.1246,50.132,50.1172,50.132,2500.0
2012-02-03 11:55:00,67.62,67.62,67.59,67.59,800.0,50.1098,50.1098,50.0876,50.0876,800.0
2012-02-03 12:00:00,67.57,67.65,67.57,67.65,31100.0,50.0727,50.132,50.0727,50.132,31100.0
2012-02-03 12:05:00,67.64,67.66,67.63,67.64,83800.0,50.1246,50.1394,50.1172,50.1246,83800.0
2012-02-03 12:10:00,67.64,67.66,67.61,67.63,219400.0,50.1246,50.1394,50.1024,50.1172,219400.0
2012-02-03 12:15:00,67.63,67.64,67.61,67.61,13400.0,50.1172,50.1246,50.1024,50.1024,13400.0
2012-02-03 12:20:00,67.61,67.65,67.6,67.65,4900.0,50.1024,50.132,50.095,50.132,4900.0
2012-02-03 12:25:00,67.65,67.66,67.65,67.65,1900.0,50.132,50.1394,50.132,50.132,1900.0
2012-02-03 12:30:00,67.64,67.65,67.64,67.65,1200.0,50.1246,50.132,50.1246,50.132,1200.0
2012-02-03 12:35:00,67.65,67.65,67.61,67.62,8800.0,50.132,50.132,50.1024,50.1098,8800.0
2012-02-03 12:40:00,67.64,67.71,67.64,67.71,8800.0,50.1246,50.1765,50.1246,50.1765,8800.0
2012-02-03 12:45:00,67.7,67.74,67.68,67.69,17700.0,50.1691,50.1987,50.1543,50.1617,17700.0
2012-02-03 12:50:00,67.68,67.7,67.67,67.68,14900.0,50.1543,50.1691,50.1468,50.1543,14900.0
2012-02-03 12:55:00,67.68,67.69,67.65,67.68,3300.0,50.1543,50.1617,50.132,50.1543,3300.0
2012-02-03 13:00:00,67.69,67.69,67.67,67.69,3300.0,50.1617,50.1617,50.1468,50.1617,3300.0
2012-02-03 13:05:00,67.69,67.69,67.66,67.69,16300.0,50.1617,50.1617,50.1394,50.1617,16300.0
2012-02-03 13:10:00,67.69,67.7,67.67,67.69,3200.0,50.1617,50.1691,50.1468,50.1617,3200.0
2012-02-03 13:15:00,67.7,67.7,67.66,67.67,6200.0,50.1691,50.1691,50.1394,50.1468,6200.0
2012-02-03 13:20:00,67.66,67.68,67.66,67.67,17600.0,50.1394,50.1543,50.1394,50.1468,17600.0
2012-02-03 13:25:00,67.67,67.68,67.66,67.66,6500.0,50.1468,50.1543,50.1394,50.1394,6500.0
2012-02-03 13:30:00,67.66,67.66,67.65,67.66,4200.0,50.1394,50.1394,50.132,50.1394,4200.0
2012-02-03 13:35:00,67.65,67.65,67.64,67.65,1700.0,50.132,50.132,50.1246,50.132,1700.0
2012-02-03 13:40:00,67.64,67.64,67.62,67.62,4000.0,50.1246,50.1246,50.1098,50.1098,4000.0
2012-02-03 13:45:00,67.63,67.64,67.63,67.63,2600.0,50.1172,50.1246,50.1172,50.1172,2600.0
2012-02-03 13:50:00,67.62,67.64,67.62,67.63,5300.0,50.1098,50.1246,50.1098,50.1172,5300.0
2012-02-03 13:55:00,67.64,67.66,67.62,67.62,6800.0,50.1246,50.1394,50.1098,50.1098,6800.0
2012-02-03 14:00:00,67.64,67.67,67.63,67.65,32300.0,50.1246,50.1468,50.1172,50.132,32300.0
2012-02-03 14:05:00,67.65,67.65,67.65,67.65,4500.0,50.132,50.132,50.132,50.132,4500.0
2012-02-03 14:10:00,67.65,67.67,67.64,67.67,4300.0,50.132,50.1468,50.1246,50.1468,4300.0
2012-02-03 14:15:00,67.68,67.7,67.68,67.7,6200.0,50.1543,50.1691,50.1543,50.1691,6200.0
2012-02-03 14:20:00,67.71,67.71,67.66,67.68,61700.0,50.1765,50.1765,50.1394,50.1543,61700.0
2012-02-03 14:25:00,67.69,67.69,67.66,67.67,4200.0,50.1617,50.1617,50.1394,50.1468,4200.0
2012-02-03 14:30:00,67.67,67.67,67.65,67.66,4400.0,50.1468,50.1468,50.132,50.1394,4400.0
2012-02-03 14:35:00,67.66,67.68,67.64,67.64,61500.0,50.1394,50.1543,50.1246,50.1246,61500.0
2012-02-03 14:40:00,67.65,67.67,67.64,67.66,5200.0,50.132,50.1468,50.1246,50.1394,5200.0
2012-02-03 14:45:00,67.67,67.68,67.65,67.68,66300.0,50.1468,50.1543,50.132,50.1543,66300.0
2012-02-03 14:50:00,67.69,67.7,67.68,67.68,119700.0,50.1617,50.1691,50.1543,50.1543,119700.0
2012-02-03 14:55:00,67.68,67.71,67.67,67.7,9500.0,50.1543,50.1765,50.1468,50.1691,9500.0
2012-02-03 15:00:00,67.71,67.71,67.68,67.68,16900.0,50.1765,50.1765,50.1543,50.1543,16900.0
2012-02-03 15:05:00,67.69,67.7,67.67,67.68,27600.0,50.1617,50.1691,50.1468,50.1543,27600.0
2012-02-03 15:10:00,67.66,67.69,67.66,67.68,19500.0,50.1394,50.1617,50.1394,50.1543,19500.0
2012-02-03 15:15:00,67.68,67.68,67.65,67.66,27000.0,50.1543,50.1543,50.132,50.1394,27000.0
2012-02-03 15:20:00,67.66,67.66,67.63,67.64,18300.0,50.1394,50.1394,50.1172,50.1246,18300.0
2012-02-03 15:25:00,67.64,67.66,67.63,67.66,17700.0,50.1246,50.1394,50.1172,50.1394,17700.0
2012-02-03 15:30:00,67.66,67.67,67.64,67.64,15200.0,50.1394,50.1468,50.1246,50.1246,15200.0
2012-02-03 15:35:00,67.64,67.65,67.6,67.62,22100.0,50.1246,50.132,50.095,50.1098,22100.0
2012-02-03 15:40:00,67.61,67.64,67.6,67.64,18700.0,50.1024,50.1246,50.095,50.1246,18700.0
2012-02-03 15:45:00,67.65,67.7,67.65,67.68,31100.0,50.132,50.1691,50.132,50.1543,31100.0
2012-02-03 15:50:00,67.68,67.71,67.67,67.69,31800.0,50.1543,50.1765,50.1468,50.1617,31800.0
2012-02-03 15:55:00,67.69,67.77,67.69,67.75,37700.0,50.1617,50.221,50.1617,50.2061,37700.0
2012-02-06 09:30:00,67.44,67.47,67.4,67.46,34300.0,49.9764,49.9986,49.9468,49.9912,34300.0
2012-02-06 09:35:00,67.42,67.53,67.4,67.53,9500.0,49.9616,50.0431,49.9468,50.0431,9500.0
2012-02-06 09:40:00,67.51,67.52,67.43,67.43,9800.0,50.0283,50.0357,49.969,49.969,9800.0
2012-02-06 09:45:00,67.45,67.55,67.45,67.55,19200.0,49.9838,50.0579,49.9838,50.0579,19200.0
2012-02-06 09:50:00,67.55,67.57,67.55,67.56,13900.0,50.0579,50.0727,50.0579,50.0653,13900.0
2012-02-06 09:55:00,67.56,67.57,67.51,67.51,16600.0,50.0653,50.0727,50.0283,50.0283,16600.0
2012-02-06 10:00:00,67.51,67.56,67.51,67.53,39100.0,50.0283,50.0653,50.0283,50.0431,39100.0
2012-02-06 10:05:00,67.54,67.57,67.53,67.53,24900.0,50.0505,50.0727,50.0431,50.0431,24900.0
2012-02-06 10:10:00,67.54,67.54,67.51,67.52,4900.0,50.0505,50.0505,50.0283,50.0357,4900.0
2012-02-06 10:15:00,67.55,67.56,67.48,67.49,8000.0,50.0579,50.0653,50.006,50.0135,8000.0
2012-02-06 10:20:00,67.49,67.52,67.46,67.52,8200.0,50.0135,50.0357,49.9912,50.0357,8200.0
2012-02-06 10:25:00,67.5,67.5,67.46,67.46,7100.0,50.0209,50.0209,49.9912,49.9912,7100.0
2012-02-06 10:30:00,67.46,67.47,67.44,67.45,15500.0,49.9912,49.9986,49.9764,49.9838,15500.0
2012-02-06 10:35:00,67.45,67.48,67.44,67.46,15100.0,49.9838,50.006,49.9764,49.9912,15100.0
2012-02-06 10:40:00,67.45,67.45,67.37,67.37,19700.0,49.9838,49.9838,49.9245,49.9245,19700.0
2012-02-06 10:45:00,67.38,67.43,67.38,67.4,7800.0,49.9319,49.969,49.9319,49.9468,7800.0
2012-02-06 10:50:00,67.4,67.44,67.37,67.41,7800.0,49.9468,49.9764,49.9245,49.9542,7800.0
2012-02-06 10:55:00,67.41,67.45,67.41,67.45,8000.0,49.9542,49.9838,49.9542,49.9838,8000.0
2012-02-06 11:00:00,67.46,67.48,67.45,67.47,5100.0,49.9912,50.006,49.9838,49.9986,5100.0
2012-02-06 11:05:00,67.46,67.51,67.46,67.51,4200.0,49.9912,50.0283,49.9912,50.0283,4200.0
2012-02-06 11:10:00,67.51,67.58,67.51,67.53,14500.0,50.0283,50.0802,50.0283,50.0431,14500.0
2012-02-06 11:15:00,67.52,67.54,67.52,67.53,10000.0,50.0357,50.0505,50.0357,50.0431,10000.0
2012-02-06 11:20:00,67.52,67.53,67.49,67.51,7100.0,50.0357,50.0431,50.0135,50.0283,7100.0
2012-02-06 11:25:00,67.51,67.53,67.51,67.52,1300.0,50.0283,50.0431,50.0283,50.0357,1300.0
2012-02-06 11:30:00,67.54,67.55,67.52,67.52,2700.0,50.0505,50.0579,50.0357,50.0357,2700.0
2012-02-06 11:35:00,67.53,67.53,67.5,67.51,6900.0,50.0431,50.0431,50.0209,50.0283,6900.0
2012-02-06 11:40:00,67.52,67.53,67.5,67.53,3200.0,50.0357,50.0431,50.0209,50.0431,3200.0
2012-02-06 11:45:00,67.54,67.56,67.53,67.54,1800.0,50.0505,50.0653,50.0431,50.0505,1800.0
2012-02-06 11:50:00,67.55,67.55,67.52,67.52,7700.0,50.0579,50.0579,50.0357,50.0357,7700.0
2012-02-06 11:55:00,67.53,67.58,67.51,67.57,10100.0,50.0431,50.0802,50.0283,50.0727,10100.0
2012-02-06 12:00:00,67.59,67.59,67.55,67.56,14300.0,50.0876,50.0876,50.0579,50.0653,14300.0
2012-02-06 12:05:00,67.56,67.56,67.52,67.52,4800.0,50.0653,50.0653,50.0357,50.0357,4800.0
2012-02-06 12:10:00,67.54,67.55,67.51,67.55,6700.0,50.0505,50.0579,50.0283,50.0579,6700.0
2012-02-06 12:15:00,67.55,67.57,67.55,67.57,5900.0,50.0579,50.0727,50.0579,50.0727,5900.0
2012-02-06 12:20:00,67.57,67.57,67.54,67.55,4100.0,50.0727,50.0727,50.0505,50.0579,4100.0
2012-02-06 12:25:00,67.55,67.55,67.53,67.55,4600.0,50.0579,50.0579,50.0431,50.0579,4600.0
2012-02-06 12:30:00,67.54,67.61,67.52,67.6,15900.0,50.0505,50.1024,50.0357,50.095,15900.0
2012-02-06 12:35:00,67.61,67.61,67.57,67.61,119300.0,50.1024,50.1024,50.0727,50.1024,119300.0
2012-02-06 12:40:00,67.6,67.6,67.58,67.6,40700.0,50.095,50.095,50.0802,50.095,40700.0
2012-02-06 12:45:00,67.6,67.62,67.6,67.61,5300.0,50.095,50.1098,50.095,50.1024,5300.0
2012-02-06 12:50:00,67.6,67.61,67.6,67.61,9800.0,50.095,50.1024,50.095,50.1024,9800.0
2012-02-06 12:55:00,67.6,67.62,67.6,67.61,1600.0,50.095,50.1098,50.095,50.1024,1600.0
2012-02-06 13:00:00,67.61,67.61,67.6,67.6,9600.0,50.1024,50.1024,50.095,50.095,9600.0
2012-02-06 13:05:00,67.6,67.61,67.58,67.58,1700.0,50.095,50.1024,50.0802,50.0802,1700.0
2012-02-06 13:10:00,67.59,67.6,67.57,67.59,4000.0,50.0876,50.095,50.0727,50.0876,4000.0
2012-02-06 13:15:00,67.59,67.59,67.58,67.58,1100.0,50.0876,50.0876,50.0802,50.0802,1100.0
2012-02-06 13:20:00,67.59,67.59,67.56,67.59,17100.0,50.0876,50.0876,50.0653,50.0876,17100.0
2012-02-06 13:25:00,67.59,67.59,67.56,67.56,4300.0,50.0876,50.0876,50.0653,50.0653,4300.0
2012-02-06 13:30:00,67.56,67.6,67.56,67.59,8100.0,50.0653,50.095,50.0653,50.0876,8100.0
2012-02-06 13:35:00,67.58,67.58,67.54,67.54,2500.0,50.0802,50.0802,50.0505,50.0505,2500.0
2012-02-06 13:40:00,67.54,67.54,67.52,67.54,1400.0,50.0505,50.0505,50.0357,50.0505,1400.0
2012-02-06 13:45:00,67.51,67.52,67.5,67.5,3000.0,50.0283,50.0357,50.0209,50.0209,3000.0
2012-02-06 13:50:00,67.5,67.52,67.47,67.52,3400.0,50.0209,50.0357,49.9986,50.0357,3400.0
2012-02-06 13:55:00,67.51,67.51,67.5,67.5,7900.0,50.0283,50.0283,50.0209,50.0209,7900.0
2012-02-06 14:00:00,67.5,67.52,67.5,67.52,6800.0,50.0209,50.0357,50.0209,50.0357,6800.0
2012-02-06 14:05:00,67.52,67.54,67.51,67.53,10200.0,50.0357,50.0505,50.0283,50.0431,10200.0
2012-02-06 14:10:00,67.52,67.57,67.52,67.57,12600.0,50.0357,50.0727,50.0357,50.0727,12600.0
2012-02-06 14:15:00,67.57,67.58,67.54,67.56,5500.0,50.0727,50.0802,50.0505,50.0653,5500.0
2012-02-06 14:20:00,67.54,67.56,67.54,67.56,6000.0,50.0505,50.0653,50.0505,50.0653,6000.0
2012-02-06 14:25:00,67.56,67.56,67.53,67.55,10500.0,50.0653,50.0653,50.0431,50.0579,10500.0
2012-02-06 14:30:00,67.56,67.57,67.56,67.56,5300.0,50.0653,50.0727,50.0653,50.0653,5300.0
2012-02-06 14:35:00,67.57,67.59,67.56,67.59,7200.0,50.0727,50.0876,50.0653,50.0876,7200.0
2012-02-06 14:40:00,67.59,67.59,67.54,67.56,6800.0,50.0876,50.0876,50.0505,50.0653,6800.0
2012-02-06 14:45:00,67.56,67.58,67.54,67.57,15800.0,50.0653,50.0802,50.0505,50.0727,15800.0
2012-02-06 14:50:00,67.57,67.58,67.56,67.57,8300.0,50.0727,50.0802,50.0653,50.0727,8300.0
2012-02-06 14:55:00,67.58,67.61,67.58,67.59,15600.0,50.0802,50.1024,50.0802,50.0876,15600.0
2012-02-06 15:00:00,67.59,67.63,67.59,67.62,9100.0,50.0876,50.1172,50.0876,50.1098,9100.0
2012-02-06 15:05:00,67.62,67.64,67.61,67.62,10700.0,50.1098,50.1246,50.1024,50.1098,10700.0
2012-02-06 15:10:00,67.62,67.63,67.59,67.59,10800.0,50.1098,50.1172,50.0876,50.0876,10800.0
2012-02-06 15:15:00,67.59,67.62,67.59,67.62,8600.0,50.0876,50.1098,50.0876,50.1098,8600.0
2012-02-06 15:20:00,67.62,67.63,67.6,67.6,11000.0,50.1098,50.1172,50.095,50.095,11000.0
2012-02-06 15:25:00,67.61,67.63,67.61,67.61,34800.0,50.1024,50.1172,50.1024,50.1024,34800.0
2012-02-06 15:30:00,67.61,67.62,67.59,67.61,31600.0,50.1024,50.1098,50.0876,50.1024,31600.0
2012-02-06 15:35:00,67.61,67.63,67.6,67.61,18400.0,50.1024,50.1172,50.095,50.1024,18400.0
2012-02-06 15:40:00,67.63,67.67,67.62,67.67,15400.0,50.1172,50.1468,50.1098,50.1468,15400.0
2012-02-06 15:45:00,67.68,67.69,67.64,67.66,8400.0,50.1543,50.1617,50.1246,50.1394,8400.0
2012-02-06 15:50:00,67.66,67.67,67.62,67.62,20300.0,50.1394,50.1468,50.1098,50.1098,20300.0
2012-02-06 15:55:00,67.62,67.7,67.62,67.67,30100.0,50.1098,50.1691,50.1098,50.1468,30100.0
2012-02-07 09:30:00,67.53,67.59,67.5,67.51,21600.0,50.0431,50.0876,50.0209,50.0283,21600.0
2012-02-07 09:35:00,67.52,67.55,67.41,67.41,12900.0,50.0357,50.0579,49.9542,49.9542,12900.0
2012-02-07 09:40:00,67.42,67.5,67.42,67.44,18500.0,49.9616,50.0209,49.9616,49.9764,18500.0
2012-02-07 09:45:00,67.45,67.45,67.39,67.41,30500.0,49.9838,49.9838,49.9394,49.9542,30500.0
2012-02-07 09:50:00,67.4,67.42,67.31,67.37,35200.0,49.9468,49.9616,49.8801,49.9245,35200.0
2012-02-07 09:55:00,67.35,67.41,67.33,67.4,29100.0,49.9097,49.9542,49.8949,49.9468,29100.0
2012-02-07 10:00:00,67.4,67.42,67.27,67.27,37200.0,49.9468,49.9616,49.8504,49.8504,37200.0
2012-02-07 10:05:00,67.27,67.35,67.25,67.35,16800.0,49.8504,49.9097,49.8356,49.9097,16800.0
2012-02-07 10:10:00,67.35,67.44,67.33,67.44,11700.0,49.9097,49.9764,49.8949,49.9764,11700.0
2012-02-07 10:15:00,67.43,67.43,67.39,67.42,9900.0,49.969,49.969,49.9394,49.9616,9900.0
2012-02-07 10:20:00,67.41,67.5,67.4,67.5,10400.0,49.9542,50.0209,49.9468,50.0209,10400.0
2012-02-07 10:25:00,67.49,67.49,67.44,67.44,52100.0,50.0135,50.0135,49.9764,49.9764,52100.0
2012-02-07 10:30:00,67.44,67.51,67.43,67.47,10600.0,49.9764,50.0283,49.969,49.9986,10600.0
2012-02-07 10:35:00,67.48,67.49,67.45,67.47,15600.0,50.006,50.0135,49.9838,49.9986,15600.0
2012-02-07 10:40:00,67.48,67.55,67.47,67.53,73700.0,50.006,50.0579,49.9986,50.0431,73700.0
2012-02-07 10:45:00,67.52,67.6,67.52,67.58,30600.0,50.0357,50.095,50.0357,50.0802,30600.0
2012-02-07 10:50:00,67.58,67.64,67.58,67.61,18700.0,50.0802,50.1246,50.0802,50.1024,18700.0
2012-02-07 10:55:00,67.62,67.71,67.62,67.7,19000.0,50.1098,50.1765,50.1098,50.1691,19000.0
2012-02-07 11:00:00,67.7,67.72,67.69,67.72,12200.0,50.1691,50.1839,50.1617,50.1839,12200.0
2012-02-07 11:05:00,67.71,67.77,67.7,67.74,11200.0,50.1765,50.221,50.1691,50.1987,11200.0
2012-02-07 11:10:00,67.75,67.76,67.74,67.76,8900.0,50.2061,50.2135,50.1987,50.2135,8900.0
2012-02-07 11:15:00,67.76,67.78,67.75,67.77,9300.0,50.2135,50.2284,50.2061,50.221,9300.0
2012-02-07 11:20:00,67.77,67.78,67.75,67.78,9700.0,50.221,50.2284,50.2061,50.2284,9700.0
2012-02-07 11:25:00,67.78,67.84,67.77,67.84,10600.0,50.2284,50.2728,50.221,50.2728,10600.0
2012-02-07 11:30:00,67.84,67.84,67.81,67.84,10700.0,50.2728,50.2728,50.2506,50.2728,10700.0
2012-02-07 11:35:00,67.84,67.86,67.79,67.83,32900.0,50.2728,50.2876,50.2358,50.2654,32900.0
2012-02-07 11:40:00,67.82,67.82,67.8,67.8,3100.0,50.258,50.258,50.2432,50.2432,3100.0
2012-02-07 11:45:00,67.81,67.81,67.79,67.79,7300.0,50.2506,50.2506,50.2358,50.2358,7300.0
2012-02-07 11:50:00,67.78,67.79,67.75,67.76,5700.0,50.2284,50.2358,50.2061,50.2135,5700.0
2012-02-07 11:55:00,67.76,67.78,67.76,67.76,3600.0,50.2135,50.2284,50.2135,50.2135,3600.0
2012-02-07 12:00:00,67.77,67.81,67.77,67.79,11000.0,50.221,50.2506,50.221,50.2358,11000.0
2012-02-07 12:05:00,67.8,67.8,67.77,67.78,6500.0,50.2432,50.2432,50.221,50.2284,6500.0
2012-02-07 12:10:00,67.79,67.79,67.76,67.79,63500.0,50.2358,50.2358,50.2135,50.2358,63500.0
2012-02-07 12:15:00,67.79,67.81,67.79,67.8,3000.0,50.2358,50.2506,50.2358,50.2432,3000.0
2012-02-07 12:20:00,67.79,67.81,67.79,67.81,4200.0,50.2358,50.2506,50.2358,50.2506,4200.0
2012-02-07 12:25:00,67.81,67.81,67.76,67.78,11700.0,50.2506,50.2506,50.2135,50.2284,11700.0
2012-02-07 12:30:00,67.77,67.78,67.77,67.78,1800.0,50.221,50.2284,50.221,50.2284,1800.0
2012-02-07 12:35:00,67.77,67.79,67.77,67.79,3800.0,50.221,50.2358,50.221,50.2358,3800.0
2012-02-07 12:40:00,67.79,67.79,67.77,67.78,9400.0,50.2358,50.2358,50.221,50.2284,9400.0
2012-02-07 12:45:00,67.78,67.78,67.77,67.77,6700.0,50.2284,50.2284,50.221,50.221,6700.0
2012-02-07 12:50:00,67.77,67.8,67.77,67.8,10400.0,50.221,50.2432,50.221,50.2432,10400.0
2012-02-07 12:55:00,67.79,67.85,67.79,67.84,37400.0,50.2358,50.2802,50.2358,50.2728,37400.0
2012-02-07 13:00:00,67.83,67.84,67.82,67.84,9300.0,50.2654,50.2728,50.258,50.2728,9300.0
2012-02-07 13:05:00,67.85,67.89,67.85,67.88,15700.0,50.2802,50.3099,50.2802,50.3025,15700.0
2012-02-07 13:10:00,67.88,67.88,67.85,67.85,5900.0,50.3025,50.3025,50.2802,50.2802,5900.0
2012-02-07 13:15:00,67.84,67.86,67.77,67.78,10500.0,50.2728,50.2876,50.221,50.2284,10500.0
2012-02-07 13:20:00,67.78,67.79,67.74,67.76,17000.0,50.2284,50.2358,50.1987,50.2135,17000.0
2012-02-07 13:25:00,67.76,67.81,67.76,67.8,5000.0,50.2135,50.2506,50.2135,50.2432,5000.0
2012-02-07 13:30:00,67.8,67.8,67.77,67.77,4600.0,50.2432,50.2432,50.221,50.221,4600.0
2012-02-07 13:35:00,67.78,67.82,67.78,67.82,1400.0,50.2284,50.258,50.2284,50.258,1400.0
2012-02-07 13:40:00,67.8,67.81,67.79,67.8,4800.0,50.2432,50.2506,50.2358,50.2432,4800.0
2012-02-07 13:45:00,67.79,67.85,67.79,67.85,17100.0,50.2358,50.2802,50.2358,50.2802,17100.0
2012-02-07 13:50:00,67.84,67.87,67.84,67.86,10000.0,50.2728,50.2951,50.2728,50.2876,10000.0
2012-02-07 13:55:00,67.84,67.87,67.84,67.86,7700.0,50.2728,50.2951,50.2728,50.2876,7700.0
2012-02-07 14:00:00,67.87,67.87,67.83,67.84,41900.0,50.2951,50.2951,50.2654,50.2728,41900.0
2012-02-07 14:05:00,67.83,67.83,67.81,67.83,9800.0,50.2654,50.2654,50.2506,50.2654,9800.0
2012-02-07 14:10:00,67.83,67.86,67.83,67.84,23200.0,50.2654,50.2876,50.2654,50.2728,23200.0
2012-02-07 14:15:00,67.84,67.86,67.83,67.84,7600.0,50.2728,50.2876,50.2654,50.2728,7600.0
2012-02-07 14:20:00,67.84,67.84,67.81,67.81,70700.0,50.2728,50.2728,50.2506,50.2506,70700.0
2012-02-07 14:25:00,67.8,67.82,67.78,67.8,8800.0,50.2432,50.258,50.2284,50.2432,8800.0
2012-02-07 14:30:00,67.79,67.8,67.78,67.8,4500.0,50.2358,50.2432,50.2284,50.2432,4500.0
2012-02-07 14:35:00,67.79,67.81,67.79,67.8,14800.0,50.2358,50.2506,50.2358,50.2432,14800.0
2012-02-07 14:40:00,67.81,67.82,67.79,67.79,6400.0,50.2506,50.258,50.2358,50.2358,6400.0
2012-02-07 14:45:00,67.8,67.81,67.79,67.81,7600.0,50.2432,50.2506,50.2358,50.2506,7600.0
2012-02-07 14:50:00,67.81,67.83,67.77,67.77,29000.0,50.2506,50.2654,50.221,50.221,29000.0
2012-02-07 14:55:00,67.77,67.78,67.71,67.72,13800.0,50.221,50.2284,50.1765,50.1839,13800.0
2012-02-07 15:00:00,67.73,67.78,67.73,67.77,46100.0,50.1913,50.2284,50.1913,50.221,46100.0
2012-02-07 15:05:00,67.77,67.8,67.76,67.79,27200.0,50.221,50.2432,50.2135,50.2358,27200.0
2012-02-07 15:10:00,67.81,67.84,67.81,67.84,21300.0,50.2506,50.2728,50.2506,50.2728,21300.0
2012-02-07 15:15:00,67.84,67.89,67.82,67.87,17500.0,50.2728,50.3099,50.258,50.2951,17500.0
2012-02-07 15:20:00,67.88,67.91,67.85,67.89,13500.0,50.3025,50.3247,50.2802,50.3099,13500.0
2012-02-07 15:25:00,67.89,67.94,67.88,67.93,19800.0,50.3099,50.3469,50.3025,50.3395,19800.0
2012-02-07 15:30:00,67.93,67.93,67.9,67.92,6200.0,50.3395,50.3395,50.3173,50.3321,6200.0
2012-02-07 15:35:00,67.93,67.94,67.9,67.91,21400.0,50.3395,50.3469,50.3173,50.3247,21400.0
2012-02-07 15:40:00,67.91,67.93,67.89,67.92,51000.0,50.3247,50.3395,50.3099,50.3321,51000.0
2012-02-07 15:45:00,67.93,67.95,67.83,67.87,41800.0,50.3395,50.3543,50.2654,50.2951,41800.0
2012-02-07 15:50:00,67.87,67.89,67.85,67.87,26200.0,50.2951,50.3099,50.2802,50.2951,26200.0
2012-02-07 15:55:00,67.87,67.89,67.82,67.83,49000.0,50.2951,50.3099,50.258,50.2654,49000.0
2012-02-08 09:30:00,67.85,67.97,67.85,67.97,13200.0,50.2802,50.3692,50.2802,50.3692,13200.0
2012-02-08 09:35:00,67.95,67.95,67.84,67.84,31000.0,50.3543,50.3543,50.2728,50.2728,31000.0
2012-02-08 09:40:00,67.86,67.97,67.86,67.97,6900.0,50.2876,50.3692,50.2876,50.3692,6900.0
2012-02-08 09:45:00,67.98,68.07,67.96,68.06,38700.0,50.3766,50.4433,50.3618,50.4359,38700.0
2012-02-08 09:50:00,68.05,68.08,68.04,68.08,24000.0,50.4284,50.4507,50.421,50.4507,24000.0
2012-02-08 09:55:00,68.09,68.09,68.04,68.04,6100.0,50.4581,50.4581,50.421,50.421,6100.0
2012-02-08 10:00:00,68.06,68.1,68.03,68.1,85000.0,50.4359,50.4655,50.4136,50.4655,85000.0
2012-02-08 10:05:00,68.1,68.12,68.06,68.07,72000.0,50.4655,50.4803,50.4359,50.4433,72000.0
2012-02-08 10:10:00,68.07,68.1,68.06,68.1,84100.0,50.4433,50.4655,50.4359,50.4655,84100.0
2012-02-08 10:15:00,68.1,68.14,68.09,68.11,75200.0,50.4655,50.4951,50.4581,50.4729,75200.0
2012-02-08 10:20:00,68.11,68.15,68.08,68.1,92700.0,50.4729,50.5026,50.4507,50.4655,92700.0
2012-02-08 10:25:00,68.09,68.12,68.06,68.12,81100.0,50.4581,50.4803,50.4359,50.4803,81100.0
2012-02-08 10:30:00,68.11,68.12,68.03,68.03,16500.0,50.4729,50.4803,50.4136,50.4136,16500.0
2012-02-08 10:35:00,68.02,68.04,67.98,67.99,27600.0,50.4062,50.421,50.3766,50.384,27600.0
2012-02-08 10:40:00,68.0,68.02,67.95,67.96,8800.0,50.3914,50.4062,50.3543,50.3618,8800.0
2012-02-08 10:45:00,67.94,68.0,67.94,68.0,7400.0,50.3469,50.3914,50.3469,50.3914,7400.0
2012-02-08 10:50:00,68.01,68.02,67.99,68.01,10300.0,50.3988,50.4062,50.384,50.3988,10300.0
2012-02-08 10:55:00,67.99,68.01,67.97,68.01,5400.0,50.384,50.3988,50.3692,50.3988,5400.0
2012-02-08 11:00:00,68.02,68.05,67.9,67.9,11700.0,50.4062,50.4284,50.3173,50.3173,11700.0
2012-02-08 11:05:00,67.91,67.91,67.84,67.85,8000.0,50.3247,50.3247,50.2728,50.2802,8000.0
2012-02-08 11:10:00,67.85,67.85,67.78,67.81,14500.0,50.2802,50.2802,50.2284,50.2506,14500.0
2012-02-08 11:15:00,67.81,67.82,67.73,67.73,12900.0,50.2506,50.258,50.1913,50.1913,12900.0
2012-02-08 11:20:00,67.71,67.75,67.7,67.72,18700.0,50.1765,50.2061,50.1691,50.1839,18700.0
2012-02-08 11:25:00,67.71,67.75,67.7,67.75,12800.0,50.1765,50.2061,50.1691,50.2061,12800.0
2012-02-08 11:30:00,67.75,67.78,67.74,67.75,8800.0,50.2061,50.2284,50.1987,50.2061,8800.0
2012-02-08 11:35:00,67.75,67.75,67.7,67.75,13100.0,50.2061,50.2061,50.1691,50.2061,13100.0
2012-02-08 11:40:00,67.74,67.75,67.65,67.67,8600.0,50.1987,50.2061,50.132,50.1468,8600.0
2012-02-08 11:45:00,67.67,67.71,67.66,67.71,5600.0,50.1468,50.1765,50.1394,50.1765,5600.0
2012-02-08 11:50:00,67.7,67.78,67.7,67.76,4600.0,50.1691,50.2284,50.1691,50.2135,4600.0
2012-02-08 11:55:00,67.77,67.79,67.77,67.78,6600.0,50.221,50.2358,50.221,50.2284,6600.0
2012-02-08 12:00:00,67.78,67.83,67.78,67.8,10600.0,50.2284,50.2654,50.2284,50.2432,10600.0
2012-02-08 12:05:00,67.8,67.82,67.77,67.78,4400.0,50.2432,50.258,50.221,50.2284,4400.0
2012-02-08 12:10:00,67.78,67.81,67.77,67.79,14200.0,50.2284,50.2506,50.221,50.2358,14200.0
2012-02-08 12:15:00,67.79,67.8,67.78,67.8,5500.0,50.2358,50.2432,50.2284,50.2432,5500.0
2012-02-08 12:20:00,67.81,67.84,67.81,67.83,4100.0,50.2506,50.2728,50.2506,50.2654,4100.0
2012-02-08 12:25:00,67.83,67.85,67.83,67.85,900.0,50.2654,50.2802,50.2654,50.2802,900.0
2012-02-08 12:30:00,67.85,67.87,67.82,67.83,22300.0,50.2802,50.2951,50.258,50.2654,22300.0
2012-02-08 12:35:00,67.83,67.86,67.83,67.86,7500.0,50.2654,50.2876,50.2654,50.2876,7500.0
2012-02-08 12:40:00,67.86,67.89,67.85,67.87,5200.0,50.2876,50.3099,50.2802,50.2951,5200.0
2012-02-08 12:45:00,67.87,67.89,67.87,67.88,3300.0,50.2951,50.3099,50.2951,50.3025,3300.0
2012-02-08 12:50:00,67.89,67.91,67.87,67.9,23700.0,50.3099,50.3247,50.2951,50.3173,23700.0
2012-02-08 12:55:00,67.9,67.93,67.9,67.92,2800.0,50.3173,50.3395,50.3173,50.3321,2800.0
2012-02-08 13:00:00,67.93,67.93,67.91,67.92,4000.0,50.3395,50.3395,50.3247,50.3321,4000.0
2012-02-08 13:05:00,67.91,67.92,67.91,67.91,5800.0,50.3247,50.3321,50.3247,50.3247,5800.0
2012-02-08 13:10:00,67.92,67.92,67.89,67.89,6500.0,50.3321,50.3321,50.3099,50.3099,6500.0
2012-02-08 13:15:00,67.89,67.89,67.86,67.86,2600.0,50.3099,50.3099,50.2876,50.2876,2600.0
2012-02-08 13:20:00,67.87,67.91,67.86,67.91,22900.0,50.2951,50.3247,50.2876,50.3247,22900.0
2012-02-08 13:25:00,67.91,67.95,67.9,67.95,5600.0,50.3247,50.3543,50.3173,50.3543,5600.0
2012-02-08 13:30:00,67.96,67.97,67.92,67.92,7900.0,50.3618,50.3692,50.3321,50.3321,7900.0
2012-02-08 13:35:00,67.93,67.97,67.93,67.94,2900.0,50.3395,50.3692,50.3395,50.3469,2900.0
2012-02-08 13:40:00,67.95,67.95,67.92,67.93,1700.0,50.3543,50.3543,50.3321,50.3395,1700.0
2012-02-08 13:45:00,67.93,67.94,67.92,67.94,1600.0,50.3395,50.3469,50.3321,50.3469,1600.0
2012-02-08 13:50:00,67.94,67.96,67.93,67.93,3400.0,50.3469,50.3618,50.3395,50.3395,3400.0
2012-02-08 13:55:00,67.92,67.92,67.9,67.9,3000.0,50.3321,50.3321,50.3173,50.3173,3000.0
2012-02-08 14:00:00,67.9,67.91,67.89,67.89,3900.0,50.3173,50.3247,50.3099,50.3099,3900.0
2012-02-08 14:05:00,67.89,67.91,67.89,67.9,1200.0,50.3099,50.3247,50.3099,50.3173,1200.0
2012-02-08 14:10:00,67.91,67.95,67.91,67.92,4400.0,50.3247,50.3543,50.3247,50.3321,4400.0
2012-02-08 14:15:00,67.93,67.94,67.91,67.93,13500.0,50.3395,50.3469,50.3247,50.3395,13500.0
2012-02-08 14:20:00,67.93,67.94,67.92,67.92,5600.0,50.3395,50.3469,50.3321,50.3321,5600.0
2012-02-08 14:25:00,67.92,68.02,67.92,67.98,10900.0,50.3321,50.4062,50.3321,50.3766,10900.0
2012-02-08 14:30:00,67.98,67.99,67.97,67.99,2400.0,50.3766,50.384,50.3692,50.384,2400.0
2012-02-08 14:35:00,67.99,68.01,67.98,68.0,8800.0,50.384,50.3988,50.3766,50.3914,8800.0
2012-02-08 14:40:00,68.0,68.05,67.99,68.05,12500.0,50.3914,50.4284,50.384,50.4284,12500.0
2012-02-08 14:45:00,68.05,68.1,68.05,68.07,21600.0,50.4284,50.4655,50.4284,50.4433,21600.0
2012-02-08 14:50:00,68.08,68.09,68.05,68.07,8800.0,50.4507,50.4581,50.4284,50.4433,8800.0
2012-02-08 14:55:00,68.07,68.08,68.06,68.07,17600.0,50.4433,50.4507,50.4359,50.4433,17600.0
2012-02-08 15:00:00,68.05,68.05,68.03,68.04,7600.0,50.4284,50.4284,50.4136,50.421,7600.0
2012-02-08 15:05:00,68.05,68.07,68.04,68.05,27800.0,50.4284,50.4433,50.421,50.4284,27800.0
2012-02-08 15:10:00,68.06,68.07,68.05,68.06,15600.0,50.4359,50.4433,50.4284,50.4359,15600.0
2012-02-08 15:15:00,68.05,68.06,68.03,68.05,26900.0,50.4284,50.4359,50.4136,50.4284,26900.0
2012-02-08 15:20:00,68.05,68.05,68.0,68.02,9200.0,50.4284,50.4284,50.3914,50.4062,9200.0
2012-02-08 15:25:00,68.03,68.04,68.02,68.04,10400.0,50.4136,50.421,50.4062,50.421,10400.0
2012-02-08 15:30:00,68.04,68.04,67.99,68.01,13400.0,50.421,50.421,50.384,50.3988,13400.0
2012-02-08 15:35:00,68.02,68.06,68.01,68.04,13900.0,50.4062,50.4359,50.3988,50.421,13900.0
2012-02-08 15:40:00,68.03,68.06,68.01,68.06,42400.0,50.4136,50.4359,50.3988,50.4359,42400.0
2012-02-08 15:45:00,68.06,68.06,68.01,68.02,29400.0,50.4359,50.4359,50.3988,50.4062,29400.0
2012-02-08 15:50:00,68.02,68.05,68.02,68.04,22500.0,50.4062,50.4284,50.4062,50.421,22500.0
2012-02-08 15:55:00,68.05,68.07,68.03,68.07,28900.0,50.4284,50.4433,50.4136,50.4433,28900.0
2012-02-09 09:30:00,68.23,68.25,68.15,68.23,19000.0,50.5618,50.5767,50.5026,50.5618,19000.0
2012-02-09 09:35:00,68.22,68.23,68.08,68.09,37100.0,50.5544,50.5618,50.4507,50.4581,37100.0
2012-02-09 09:40:00,68.08,68.08,68.0,68.03,7000.0,50.4507,50.4507,50.3914,50.4136,7000.0
2012-02-09 09:45:00,68.03,68.11,68.02,68.03,16400.0,50.4136,50.4729,50.4062,50.4136,16400.0
2012-02-09 09:50:00,68.02,68.07,68.0,68.07,9500.0,50.4062,50.4433,50.3914,50.4433,9500.0
2012-02-09 09:55:00,68.12,68.14,68.07,68.08,8600.0,50.4803,50.4951,50.4433,50.4507,8600.0
2012-02-09 10:00:00,68.08,68.11,67.92,67.96,31300.0,50.4507,50.4729,50.3321,50.3618,31300.0
2012-02-09 10:05:00,67.95,67.98,67.88,67.9,14300.0,50.3543,50.3766,50.3025,50.3173,14300.0
2012-02-09 10:10:00,67.91,67.98,67.91,67.96,18700.0,50.3247,50.3766,50.3247,50.3618,18700.0
2012-02-09 10:15:00,67.96,67.97,67.91,67.94,14200.0,50.3618,50.3692,50.3247,50.3469,14200.0
2012-02-09 10:20:00,67.93,67.93,67.8,67.81,15500.0,50.3395,50.3395,50.2432,50.2506,15500.0
2012-02-09 10:25:00,67.81,67.83,67.7,67.77,33500.0,50.2506,50.2654,50.1691,50.221,33500.0
2012-02-09 10:30:00,67.75,67.76,67.71,67.72,16300.0,50.2061,50.2135,50.1765,50.1839,16300.0
2012-02-09 10:35:00,67.74,67.77,67.68,67.76,11200.0,50.1987,50.221,50.1543,50.2135,11200.0
2012-02-09 10:40:00,67.78,67.84,67.76,67.79,55300.0,50.2284,50.2728,50.2135,50.2358,55300.0
2012-02-09 10:45:00,67.77,67.87,67.77,67.86,15100.0,50.221,50.2951,50.221,50.2876,15100.0
2012-02-09 10:50:00,67.86,67.88,67.83,67.84,19500.0,50.2876,50.3025,50.2654,50.2728,19500.0
2012-02-09 10:55:00,67.84,67.92,67.84,67.89,7500.0,50.2728,50.3321,50.2728,50.3099,7500.0
2012-02-09 11:00:00,67.91,67.91,67.86,67.88,11400.0,50.3247,50.3247,50.2876,50.3025,11400.0
2012-02-09 11:05:00,67.89,67.91,67.85,67.85,8800.0,50.3099,50.3247,50.2802,50.2802,8800.0
2012-02-09 11:10:00,67.85,67.94,67.85,67.94,9700.0,50.2802,50.3469,50.2802,50.3469,9700.0
2012-02-09 11:15:00,67.93,67.93,67.87,67.88,12800.0,50.3395,50.3395,50.2951,50.3025,12800.0
2012-02-09 11:20:00,67.86,67.91,67.86,67.89,1700.0,50.2876,50.3247,50.2876,50.3099,1700.0
2012-02-09 11:25:00,67.89,67.9,67.86,67.86,4900.0,50.3099,50.3173,50.2876,50.2876,4900.0
2012-02-09 11:30:00,67.85,67.87,67.85,67.87,4900.0,50.2802,50.2951,50.2802,50.2951,4900.0
2012-02-09 11:35:00,67.87,67.89,67.8,67.8,7800.0,50.2951,50.3099,50.2432,50.2432,7800.0
2012-02-09 11:40:00,67.81,67.81,67.77,67.81,4800.0,50.2506,50.2506,50.221,50.2506,4800.0
2012-02-09 11:45:00,67.8,67.93,67.79,67.91,5200.0,50.2432,50.3395,50.2358,50.3247,5200.0
2012-02-09 11:50:00,67.92,68.0,67.91,67.98,13000.0,50.3321,50.3914,50.3247,50.3766,13000.0
2012-02-09 11:55:00,67.97,68.02,67.97,67.99,10300.0,50.3692,50.4062,50.3692,50.384,10300.0
2012-02-09 12:00:00,68.0,68.06,68.0,68.04,5700.0,50.3914,50.4359,50.3914,50.421,5700.0
2012-02-09 12:05:00,68.04,68.04,68.03,68.04,1000.0,50.421,50.421,50.4136,50.421,1000.0
2012-02-09 12:10:00,68.02,68.05,68.02,68.04,3300.0,50.4062,50.4284,50.4062,50.421,3300.0
2012-02-09 12:15:00,68.04,68.04,68.0,68.01,1600.0,50.421,50.421,50.3914,50.3988,1600.0
2012-02-09 12:20:00,68.0,68.01,68.0,68.01,1800.0,50.3914,50.3988,50.3914,50.3988,1800.0
2012-02-09 12:25:00,67.99,67.99,67.96,67.97,5000.0,50.384,50.384,50.3618,50.3692,5000.0
2012-02-09 12:30:00,67.96,67.97,67.96,67.97,4700.0,50.3618,50.3692,50.3618,50.3692,4700.0
2012-02-09 12:35:00,67.97,67.97,67.95,67.95,1800.0,50.3692,50.3692,50.3543,50.3543,1800.0
2012-02-09 12:40:00,67.97,68.03,67.97,68.01,5500.0,50.3692,50.4136,50.3692,50.3988,5500.0
2012-02-09 12:45:00,68.02,68.07,68.02,68.06,4100.0,50.4062,50.4433,50.4062,50.4359,4100.0
2012-02-09 12:50:00,68.06,68.07,68.05,68.06,2400.0,50.4359,50.4433,50.4284,50.4359,2400.0
2012-02-09 12:55:00,68.05,68.06,68.02,68.06,5200.0,50.4284,50.4359,50.4062,50.4359,5200.0
2012-02-09 13:00:00,68.06,68.11,68.06,68.06,24800.0,50.4359,50.4729,50.4359,50.4359,24800.0
2012-02-09 13:05:00,68.06,68.08,68.03,68.04,24800.0,50.4359,50.4507,50.4136,50.421,24800.0
2012-02-09 13:10:00,68.03,68.06,68.02,68.05,22200.0,50.4136,50.4359,50.4062,50.4284,22200.0
2012-02-09 13:15:00,68.05,68.1,68.05,68.08,12100.0,50.4284,50.4655,50.4284,50.4507,12100.0
2012-02-09 13:20:00,68.08,68.14,68.08,68.13,22300.0,50.4507,50.4951,50.4507,50.4877,22300.0
2012-02-09 13:25:00,68.13,68.17,68.13,68.15,12800.0,50.4877,50.5174,50.4877,50.5026,12800.0
2012-02-09 13:30:00,68.15,68.16,68.1,68.11,2600.0,50.5026,50.51,50.4655,50.4729,2600.0
2012-02-09 13:35:00,68.11,68.13,68.1,68.12,25200.0,50.4729,50.4877,50.4655,50.4803,25200.0
2012-02-09 13:40:00,68.11,68.12,68.07,68.07,17100.0,50.4729,50.4803,50.4433,50.4433,17100.0
2012-02-09 13:45:00,68.08,68.1,68.08,68.08,24700.0,50.4507,50.4655,50.4507,50.4507,24700.0
2012-02-09 13:50:00,68.09,68.11,68.07,68.1,6700.0,50.4581,50.4729,50.4433,50.4655,6700.0
2012-02-09 13:55:00,68.09,68.1,67.96,68.09,79700.0,50.4581,50.4655,50.3618,50.4581,79700.0
2012-02-09 14:00:00,68.09,68.13,68.08,68.13,13900.0,50.4581,50.4877,50.4507,50.4877,13900.0
2012-02-09 14:05:00,68.13,68.13,68.06,68.06,6200.0,50.4877,50.4877,50.4359,50.4359,6200.0
2012-02-09 14:10:00,68.06,68.11,68.06,68.09,22700.0,50.4359,50.4729,50.4359,50.4581,22700.0
2012-02-09 14:15:00,68.08,68.1,68.08,68.08,4600.0,50.4507,50.4655,50.4507,50.4507,4600.0
2012-02-09 14:20:00,68.09,68.12,68.08,68.08,18400.0,50.4581,50.4803,50.4507,50.4507,18400.0
2012-02-09 14:25:00,68.08,68.11,68.08,68.1,8100.0,50.4507,50.4729,50.4507,50.4655,8100.0
2012-02-09 14:30:00,68.1,68.11,68.09,68.11,10200.0,50.4655,50.4729,50.4581,50.4729,10200.0
2012-02-09 14:35:00,68.12,68.12,68.08,68.09,8900.0,50.4803,50.4803,50.4507,50.4581,8900.0
2012-02-09 14:40:00,68.09,68.1,68.06,68.07,8800.0,50.4581,50.4655,50.4359,50.4433,8800.0
2012-02-09 14:45:00,68.08,68.08,68.07,68.08,11500.0,50.4507,50.4507,50.4433,50.4507,11500.0
2012-02-09 14:50:00,68.06,68.08,68.05,68.05,6000.0,50.4359,50.4507,50.4284,50.4284,6000.0
2012-02-09 14:55:00,68.05,68.05,68.04,68.04,3900.0,50.4284,50.4284,50.421,50.421,3900.0
2012-02-09 15:00:00,68.05,68.05,68.01,68.03,30300.0,50.4284,50.4284,50.3988,50.4136,30300.0
2012-02-09 15:05:00,68.03,68.09,68.03,68.06,24300.0,50.4136,50.4581,50.4136,50.4359,24300.0
2012-02-09 15:10:00,68.06,68.07,68.05,68.06,33300.0,50.4359,50.4433,50.4284,50.4359,33300.0
2012-02-09 15:15:00,68.06,68.06,67.99,67.99,16600.0,50.4359,50.4359,50.384,50.384,16600.0
2012-02-09 15:20:00,68.0,68.0,67.97,67.99,7000.0,50.3914,50.3914,50.3692,50.384,7000.0
2012-02-09 15:25:00,67.99,68.05,67.98,68.03,11100.0,50.384,50.4284,50.3766,50.4136,11100.0
2012-02-09 15:30:00,68.04,68.06,68.02,68.05,12600.0,50.421,50.4359,50.4062,50.4284,12600.0
2012-02-09 15:35:00,68.04,68.05,68.02,68.03,10100.0,50.421,50.4284,50.4062,50.4136,10100.0
2012-02-09 15:40:00,68.03,68.04,67.95,67.98,25100.0,50.4136,50.421,50.3543,50.3766,25100.0
2012-02-09 15:45:00,67.98,68.01,67.95,68.0,35800.0,50.3766,50.3988,50.3543,50.3914,35800.0
2012-02-09 15:50:00,67.99,68.02,67.97,68.0,19100.0,50.384,50.4062,50.3692,50.3914,19100.0
2012-02-09 15:55:00,68.0,68.03,67.96,68.01,36200.0,50.3914,50.4136,50.3618,50.3988,36200.0
2012-02-10 09:30:00,67.43,67.43,67.29,67.35,19900.0,49.969,49.969,49.8652,49.9097,19900.0
2012-02-10 09:35:00,67.35,67.43,67.31,67.43,16300.0,49.9097,49.969,49.8801,49.969,16300.0
2012-02-10 09:40:00,67.41,67.45,67.37,67.42,13700.0,49.9542,49.9838,49.9245,49.9616,13700.0
2012-02-10 09:45:00,67.43,67.46,67.4,67.45,15500.0,49.969,49.9912,49.9468,49.9838,15500.0
2012-02-10 09:50:00,67.44,67.48,67.42,67.44,24500.0,49.9764,50.006,49.9616,49.9764,24500.0
2012-02-10 09:55:00,67.41,67.44,67.3,67.33,29600.0,49.9542,49.9764,49.8727,49.8949,29600.0
2012-02-10 10:00:00,67.31,67.36,67.28,67.28,12400.0,49.8801,49.9171,49.8578,49.8578,12400.0
2012-02-10 10:05:00,67.28,67.34,67.26,67.28,19600.0,49.8578,49.9023,49.843,49.8578,19600.0
2012-02-10 10:10:00,67.28,67.3,67.23,67.23,15900.0,49.8578,49.8727,49.8208,49.8208,15900.0
2012-02-10 10:15:00,67.23,67.34,67.23,67.31,10500.0,49.8208,49.9023,49.8208,49.8801,10500.0
2012-02-10 10:20:00,67.31,67.35,67.31,67.33,7600.0,49.8801,49.9097,49.8801,49.8949,7600.0
2012-02-10 10:25:00,67.34,67.38,67.34,67.37,7100.0,49.9023,49.9319,49.9023,49.9245,7100.0
2012-02-10 10:30:00,67.36,67.39,67.35,67.38,28400.0,49.9171,49.9394,49.9097,49.9319,28400.0
2012-02-10 10:35:00,67.38,67.39,67.33,67.34,7000.0,49.9319,49.9394,49.8949,49.9023,7000.0
2012-02-10 10:40:00,67.34,67.44,67.33,67.43,6300.0,49.9023,49.9764,49.8949,49.969,6300.0
2012-02-10 10:45:00,67.41,67.43,67.37,67.37,7000.0,49.9542,49.969,49.9245,49.9245,7000.0
2012-02-10 10:50:00,67.38,67.41,67.35,67.4,6100.0,49.9319,49.9542,49.9097,49.9468,6100.0
2012-02-10 10:55:00,67.39,67.43,67.38,67.42,6200.0,49.9394,49.969,49.9319,49.9616,6200.0
2012-02-10 11:00:00,67.42,67.47,67.41,67.41,14100.0,49.9616,49.9986,49.9542,49.9542,14100.0
2012-02-10 11:05:00,67.42,67.48,67.42,67.48,5400.0,49.9616,50.006,49.9616,50.006,5400.0
2012-02-10 11:10:00,67.48,67.5,67.47,67.47,10900.0,50.006,50.0209,49.9986,49.9986,10900.0
2012-02-10 11:15:00,67.48,67.49,67.44,67.44,1600.0,50.006,50.0135,49.9764,49.9764,1600.0
2012-02-10 11:20:00,67.45,67.47,67.44,67.46,3600.0,49.9838,49.9986,49.9764,49.9912,3600.0
2012-02-10 11:25:00,67.46,67.46,67.4,67.4,4000.0,49.9912,49.9912,49.9468,49.9468,4000.0
2012-02-10 11:30:00,67.41,67.41,67.38,67.41,2600.0,49.9542,49.9542,49.9319,49.9542,2600.0
2012-02-10 11:35:00,67.41,67.44,67.4,67.42,7600.0,49.9542,49.9764,49.9468,49.9616,7600.0
2012-02-10 11:40:00,67.42,67.44,67.42,67.42,8900.0,49.9616,49.9764,49.9616,49.9616,8900.0
2012-02-10 11:45:00,67.42,67.45,67.42,67.44,21000.0,49.9616,49.9838,49.9616,49.9764,21000.0
2012-02-10 11:50:00,67.45,67.51,67.45,67.51,4900.0,49.9838,50.0283,49.9838,50.0283,4900.0
2012-02-10 11:55:00,67.51,67.51,67.45,67.47,13400.0,50.0283,50.0283,49.9838,49.9986,13400.0
2012-02-10 12:00:00,67.46,67.49,67.46,67.49,1800.0,49.9912,50.0135,49.9912,50.0135,1800.0
2012-02-10 12:05:00,67.49,67.51,67.47,67.47,6600.0,50.0135,50.0283,49.9986,49.9986,6600.0
2012-02-10 12:10:00,67.46,67.46,67.44,67.44,6300.0,49.9912,49.9912,49.9764,49.9764,6300.0
2012-02-10 12:15:00,67.43,67.45,67.42,67.45,13200.0,49.969,49.9838,49.9616,49.9838,13200.0
2012-02-10 12:20:00,67.45,67.46,67.42,67.42,4300.0,49.9838,49.9912,49.9616,49.9616,4300.0
2012-02-10 12:25:00,67.43,67.43,67.42,67.43,1500.0,49.969,49.969,49.9616,49.969,1500.0
2012-02-10 12:30:00,67.43,67.45,67.42,67.44,9800.0,49.969,49.9838,49.9616,49.9764,9800.0
2012-02-10 12:35:00,67.45,67.5,67.45,67.48,5900.0,49.9838,50.0209,49.9838,50.006,5900.0
2012-02-10 12:40:00,67.48,67.48,67.46,67.48,2200.0,50.006,50.006,49.9912,50.006,2200.0
2012-02-10 12:45:00,67.49,67.52,67.49,67.5,6700.0,50.0135,50.0357,50.0135,50.0209,6700.0
2012-02-10 12:50:00,67.51,67.52,67.49,67.5,17300.0,50.0283,50.0357,50.0135,50.0209,17300.0
2012-02-10 12:55:00,67.51,67.54,67.51,67.53,16600.0,50.0283,50.0505,50.0283,50.0431,16600.0
2012-02-10 13:00:00,67.54,67.55,67.51,67.52,4000.0,50.0505,50.0579,50.0283,50.0357,4000.0
2012-02-10 13:05:00,67.52,67.54,67.5,67.51,3700.0,50.0357,50.0505,50.0209,50.0283,3700.0
2012-02-10 13:10:00,67.51,67.53,67.51,67.51,3800.0,50.0283,50.0431,50.0283,50.0283,3800.0
2012-02-10 13:15:00,67.51,67.51,67.47,67.5,10700.0,50.0283,50.0283,49.9986,50.0209,10700.0
2012-02-10 13:20:00,67.49,67.5,67.48,67.5,6300.0,50.0135,50.0209,50.006,50.0209,6300.0
2012-02-10 13:25:00,67.49,67.5,67.45,67.45,4800.0,50.0135,50.0209,49.9838,49.9838,4800.0
2012-02-10 13:30:00,67.44,67.44,67.4,67.42,11400.0,49.9764,49.9764,49.9468,49.9616,11400.0
2012-02-10 13:35:00,67.4,67.4,67.32,67.36,8100.0,49.9468,49.9468,49.8875,49.9171,8100.0
2012-02-10 13:40:00,67.35,67.37,67.34,67.37,12400.0,49.9097,49.9245,49.9023,49.9245,12400.0
2012-02-10 13:45:00,67.36,67.38,67.36,67.36,2900.0,49.9171,49.9319,49.9171,49.9171,2900.0
2012-02-10 13:50:00,67.35,67.37,67.35,67.37,3900.0,49.9097,49.9245,49.9097,49.9245,3900.0
2012-02-10 13:55:00,67.38,67.38,67.31,67.32,2700.0,49.9319,49.9319,49.8801,49.8875,2700.0
2012-02-10 14:00:00,67.31,67.39,67.3,67.36,5700.0,49.8801,49.9394,49.8727,49.9171,5700.0
2012-02-10 14:05:00,67.35,67.35,67.33,67.35,4900.0,49.9097,49.9097,49.8949,49.9097,4900.0
2012-02-10 14:10:00,67.35,67.37,67.34,67.34,8200.0,49.9097,49.9245,49.9023,49.9023,8200.0
2012-02-10 14:15:00,67.33,67.36,67.31,67.35,14400.0,49.8949,49.9171,49.8801,49.9097,14400.0
2012-02-10 14:20:00,67.35,67.39,67.33,67.33,22800.0,49.9097,49.9394,49.8949,49.8949,22800.0
2012-02-10 14:25:00,67.35,67.38,67.35,67.38,5100.0,49.9097,49.9319,49.9097,49.9319,5100.0
2012-02-10 14:30:00,67.38,67.41,67.38,67.41,4200.0,49.9319,49.9542,49.9319,49.9542,4200.0
2012-02-10 14:35:00,67.42,67.42,67.35,67.37,6100.0,49.9616,49.9616,49.9097,49.9245,6100.0
2012-02-10 14:40:00,67.37,67.39,67.37,67.39,3400.0,49.9245,49.9394,49.9245,49.9394,3400.0
2012-02-10 14:45:00,67.39,67.41,67.38,67.38,46100.0,49.9394,49.9542,49.9319,49.9319,46100.0
2012-02-10 14:50:00,67.39,67.39,67.38,67.38,7000.0,49.9394,49.9394,49.9319,49.9319,7000.0
2012-02-10 14:55:00,67.38,67.39,67.36,67.36,7800.0,49.9319,49.9394,49.9171,49.9171,7800.0
2012-02-10 15:00:00,67.37,67.37,67.3,67.3,14100.0,49.9245,49.9245,49.8727,49.8727,14100.0
2012-02-10 15:05:00,67.3,67.31,67.28,67.29,17900.0,49.8727,49.8801,49.8578,49.8652,17900.0
2012-02-10 15:10:00,67.29,67.31,67.25,67.31,28600.0,49.8652,49.8801,49.8356,49.8801,28600.0
2012-02-10 15:15:00,67.32,67.34,67.3,67.32,6000.0,49.8875,49.9023,49.8727,49.8875,6000.0
2012-02-10 15:20:00,67.33,67.36,67.32,67.32,25300.0,49.8949,49.9171,49.8875,49.8875,25300.0
2012-02-10 15:25:00,67.32,67.37,67.3,67.37,177400.0,49.8875,49.9245,49.8727,49.9245,177400.0
2012-02-10 15:30:00,67.37,67.38,67.34,67.37,29900.0,49.9245,49.9319,49.9023,49.9245,29900.0
2012-02-10 15:35:00,67.37,67.38,67.33,67.35,14200.0,49.9245,49.9319,49.8949,49.9097,14200.0
2012-02-10 15:40:00,67.36,67.39,67.36,67.37,10100.0,49.9171,49.9394,49.9171,49.9245,10100.0
2012-02-10 15:45:00,67.38,67.45,67.38,67.4,19200.0,49.9319,49.9838,49.9319,49.9468,19200.0
2012-02-10 15:50:00,67.4,67.43,67.4,67.41,23000.0,49.9468,49.969,49.9468,49.9542,23000.0
2012-02-10 15:55:00,67.41,67.52,67.41,67.5,22500.0,49.9542,50.0357,49.9542,50.0209,22500.0
2012-02-13 09:30:00,68.01,68.11,68.0,68.0,21200.0,50.3988,50.4729,50.3914,50.3914,21200.0
2012-02-13 09:35:00,67.98,68.02,67.96,68.02,9400.0,50.3766,50.4062,50.3618,50.4062,9400.0
2012-02-13 09:40:00,67.99,68.0,67.9,67.9,10100.0,50.384,50.3914,50.3173,50.3173,10100.0
2012-02-13 09:45:00,67.89,67.93,67.87,67.93,11300.0,50.3099,50.3395,50.2951,50.3395,11300.0
2012-02-13 09:50:00,67.94,67.95,67.9,67.93,4900.0,50.3469,50.3543,50.3173,50.3395,4900.0
2012-02-13 09:55:00,67.94,67.96,67.93,67.93,7500.0,50.3469,50.3618,50.3395,50.3395,7500.0
2012-02-13 10:00:00,67.94,67.97,67.91,67.93,5700.0,50.3469,50.3692,50.3247,50.3395,5700.0
2012-02-13 10:05:00,67.94,67.99,67.94,67.94,10300.0,50.3469,50.384,50.3469,50.3469,10300.0
2012-02-13 10:10:00,67.96,67.96,67.86,67.88,4300.0,50.3618,50.3618,50.2876,50.3025,4300.0
2012-02-13 10:15:00,67.85,67.85,67.79,67.8,8200.0,50.2802,50.2802,50.2358,50.2432,8200.0
2012-02-13 10:20:00,67.82,67.84,67.79,67.79,14500.0,50.258,50.2728,50.2358,50.2358,14500.0
2012-02-13 10:25:00,67.8,67.87,67.8,67.83,10200.0,50.2432,50.2951,50.2432,50.2654,10200.0
2012-02-13 10:30:00,67.82,67.83,67.75,67.76,16600.0,50.258,50.2654,50.2061,50.2135,16600.0
2012-02-13 10:35:00,67.75,67.8,67.75,67.76,11900.0,50.2061,50.2432,50.2061,50.2135,11900.0
2012-02-13 10:40:00,67.76,67.8,67.76,67.78,5500.0,50.2135,50.2432,50.2135,50.2284,5500.0
2012-02-13 10:45:00,67.76,67.76,67.7,67.73,11600.0,50.2135,50.2135,50.1691,50.1913,11600.0
2012-02-13 10:50:00,67.73,67.82,67.72,67.81,4400.0,50.1913,50.258,50.1839,50.2506,4400.0
2012-02-13 10:55:00,67.81,67.86,67.78,67.85,61700.0,50.2506,50.2876,50.2284,50.2802,61700.0
2012-02-13 11:00:00,67.85,67.89,67.85,67.86,11400.0,50.2802,50.3099,50.2802,50.2876,11400.0
2012-02-13 11:05:00,67.87,67.88,67.84,67.87,16500.0,50.2951,50.3025,50.2728,50.2951,16500.0
2012-02-13 11:10:00,67.87,67.89,67.85,67.87,15800.0,50.2951,50.3099,50.2802,50.2951,15800.0
2012-02-13 11:15:00,67.87,67.87,67.81,67.84,7000.0,50.2951,50.2951,50.2506,50.2728,7000.0
2012-02-13 11:20:00,67.84,67.85,67.81,67.85,9000.0,50.2728,50.2802,50.2506,50.2802,9000.0
2012-02-13 11:25:00,67.86,67.86,67.84,67.84,13200.0,50.2876,50.2876,50.2728,50.2728,13200.0
2012-02-13 11:30:00,67.85,67.87,67.85,67.86,4800.0,50.2802,50.2951,50.2802,50.2876,4800.0
2012-02-13 11:35:00,67.86,67.86,67.82,67.84,17100.0,50.2876,50.2876,50.258,50.2728,17100.0
2012-02-13 11:40:00,67.86,67.87,67.85,67.85,5400.0,50.2876,50.2951,50.2802,50.2802,5400.0
2012-02-13 11:45:00,67.85,67.91,67.85,67.9,13600.0,50.2802,50.3247,50.2802,50.3173,13600.0
2012-02-13 11:50:00,67.9,67.9,67.88,67.89,6700.0,50.3173,50.3173,50.3025,50.3099,6700.0
2012-02-13 11:55:00,67.88,67.89,67.87,67.88,7700.0,50.3025,50.3099,50.2951,50.3025,7700.0
2012-02-13 12:00:00,67.88,67.92,67.87,67.92,6000.0,50.3025,50.3321,50.2951,50.3321,6000.0
2012-02-13 12:05:00,67.91,67.91,67.88,67.89,8100.0,50.3247,50.3247,50.3025,50.3099,8100.0
2012-02-13 12:10:00,67.88,67.9,67.88,67.89,6300.0,50.3025,50.3173,50.3025,50.3099,6300.0
2012-02-13 12:15:00,67.89,67.9,67.89,67.89,9200.0,50.3099,50.3173,50.3099,50.3099,9200.0
2012-02-13 12:20:00,67.88,67.88,67.87,67.88,4200.0,50.3025,50.3025,50.2951,50.3025,4200.0
2012-02-13 12:25:00,67.87,67.88,67.86,67.86,9600.0,50.2951,50.3025,50.2876,50.2876,9600.0
2012-02-13 12:30:00,67.85,67.85,67.8,67.83,7700.0,50.2802,50.2802,50.2432,50.2654,7700.0
2012-02-13 12:35:00,67.82,67.83,67.81,67.81,5800.0,50.258,50.2654,50.2506,50.2506,5800.0
2012-02-13 12:40:00,67.79,67.81,67.79,67.8,7000.0,50.2358,50.2506,50.2358,50.2432,7000.0
2012-02-13 12:45:00,67.8,67.84,67.8,67.82,8500.0,50.2432,50.2728,50.2432,50.258,8500.0
2012-02-13 12:50:00,67.83,67.89,67.82,67.86,8800.0,50.2654,50.3099,50.258,50.2876,8800.0
2012-02-13 12:55:00,67.86,67.88,67.86,67.88,4000.0,50.2876,50.3025,50.2876,50.3025,4000.0
2012-02-13 13:00:00,67.89,67.93,67.89,67.92,8500.0,50.3099,50.3395,50.3099,50.3321,8500.0
2012-02-13 13:05:00,67.92,67.93,67.9,67.93,3400.0,50.3321,50.3395,50.3173,50.3395,3400.0
2012-02-13 13:10:00,67.93,67.96,67.93,67.95,5300.0,50.3395,50.3618,50.3395,50.3543,5300.0
2012-02-13 13:15:00,67.94,67.97,67.94,67.94,20400.0,50.3469,50.3692,50.3469,50.3469,20400.0
2012-02-13 13:20:00,67.94,67.97,67.94,67.94,15900.0,50.3469,50.3692,50.3469,50.3469,15900.0
2012-02-13 13:25:00,67.94,67.95,67.94,67.95,4300.0,50.3469,50.3543,50.3469,50.3543,4300.0
2012-02-13 13:30:00,67.94,67.96,67.93,67.96,5200.0,50.3469,50.3618,50.3395,50.3618,5200.0
2012-02-13 13:35:00,67.99,68.0,67.96,67.96,5000.0,50.384,50.3914,50.3618,50.3618,5000.0
2012-02-13 13:40:00,67.97,67.98,67.97,67.97,13600.0,50.3692,50.3766,50.3692,50.3692,13600.0
2012-02-13 13:45:00,67.97,68.0,67.97,67.98,11500.0,50.3692,50.3914,50.3692,50.3766,11500.0
2012-02-13 13:50:00,67.98,68.0,67.97,67.98,139100.0,50.3766,50.3914,50.3692,50.3766,139100.0
2012-02-13 13:55:00,67.97,67.98,67.96,67.96,22300.0,50.3692,50.3766,50.3618,50.3618,22300.0
2012-02-13 14:00:00,67.97,67.97,67.95,67.96,18900.0,50.3692,50.3692,50.3543,50.3618,18900.0
2012-02-13 14:05:00,67.95,67.96,67.94,67.95,9900.0,50.3543,50.3618,50.3469,50.3543,9900.0
2012-02-13 14:10:00,67.96,67.98,67.96,67.97,6800.0,50.3618,50.3766,50.3618,50.3692,6800.0
2012-02-13 14:15:00,67.97,67.99,67.96,67.98,18200.0,50.3692,50.384,50.3618,50.3766,18200.0
2012-02-13 14:20:00,68.0,68.0,67.98,67.98,11100.0,50.3914,50.3914,50.3766,50.3766,11100.0
2012-02-13 14:25:00,67.99,67.99,67.97,67.97,6600.0,50.384,50.384,50.3692,50.3692,6600.0
2012-02-13 14:30:00,67.97,67.98,67.96,67.98,11100.0,50.3692,50.3766,50.3618,50.3766,11100.0
2012-02-13 14:35:00,67.98,68.02,67.98,67.99,16300.0,50.3766,50.4062,50.3766,50.384,16300.0
2012-02-13 14:40:00,68.0,68.05,68.0,68.04,13900.0,50.3914,50.4284,50.3914,50.421,13900.0
2012-02-13 14:45:00,68.03,68.04,67.99,67.99,8800.0,50.4136,50.421,50.384,50.384,8800.0
2012-02-13 14:50:00,68.0,68.01,67.99,68.0,6200.0,50.3914,50.3988,50.384,50.3914,6200.0
2012-02-13 14:55:00,67.99,68.0,67.99,67.99,12500.0,50.384,50.3914,50.384,50.384,12500.0
2012-02-13 15:00:00,67.99,68.01,67.98,67.98,14500.0,50.384,50.3988,50.3766,50.3766,14500.0
2012-02-13 15:05:00,67.98,67.99,67.95,67.97,39600.0,50.3766,50.384,50.3543,50.3692,39600.0
2012-02-13 15:10:00,67.96,67.97,67.94,67.97,99000.0,50.3618,50.3692,50.3469,50.3692,99000.0
2012-02-13 15:15:00,67.97,67.98,67.97,67.97,12500.0,50.3692,50.3766,50.3692,50.3692,12500.0
2012-02-13 15:20:00,67.98,67.98,67.96,67.97,20800.0,50.3766,50.3766,50.3618,50.3692,20800.0
2012-02-13 15:25:00,67.97,67.99,67.96,67.99,22100.0,50.3692,50.384,50.3618,50.384,22100.0
2012-02-13 15:30:00,67.98,68.0,67.97,67.97,27900.0,50.3766,50.3914,50.3692,50.3692,27900.0
2012-02-13 15:35:00,67.98,67.98,67.92,67.96,27100.0,50.3766,50.3766,50.3321,50.3618,27100.0
2012-02-13 15:40:00,67.96,67.96,67.93,67.95,60200.0,50.3618,50.3618,50.3395,50.3543,60200.0
2012-02-13 15:45:00,67.95,67.96,67.91,67.92,20300.0,50.3543,50.3618,50.3247,50.3321,20300.0
2012-02-13 15:50:00,67.92,67.94,67.9,67.9,23500.0,50.3321,50.3469,50.3173,50.3173,23500.0
2012-02-13 15:55:00,67.9,67.96,67.9,67.95,47200.0,50.3173,50.3618,50.3173,50.3543,47200.0
2012-02-14 09:30:00,67.76,67.8,67.71,67.77,18200.0,50.2135,50.2432,50.1765,50.221,18200.0
2012-02-14 09:35:00,67.75,67.75,67.7,67.71,12400.0,50.2061,50.2061,50.1691,50.1765,12400.0
2012-02-14 09:40:00,67.72,67.78,67.72,67.77,5700.0,50.1839,50.2284,50.1839,50.221,5700.0
2012-02-14 09:45:00,67.78,67.82,67.75,67.79,9200.0,50.2284,50.258,50.2061,50.2358,9200.0
2012-02-14 09:50:00,67.78,67.79,67.71,67.71,7500.0,50.2284,50.2358,50.1765,50.1765,7500.0
2012-02-14 09:55:00,67.69,67.73,67.67,67.67,8500.0,50.1617,50.1913,50.1468,50.1468,8500.0
2012-02-14 10:00:00,67.68,67.7,67.6,67.6,10300.0,50.1543,50.1691,50.095,50.095,10300.0
2012-02-14 10:05:00,67.59,67.62,67.53,67.55,12900.0,50.0876,50.1098,50.0431,50.0579,12900.0
2012-02-14 10:10:00,67.56,67.56,67.51,67.54,14900.0,50.0653,50.0653,50.0283,50.0505,14900.0
2012-02-14 10:15:00,67.54,67.55,67.49,67.52,9700.0,50.0505,50.0579,50.0135,50.0357,9700.0
2012-02-14 10:20:00,67.53,67.62,67.53,67.62,21000.0,50.0431,50.1098,50.0431,50.1098,21000.0
2012-02-14 10:25:00,67.61,67.66,67.61,67.65,9700.0,50.1024,50.1394,50.1024,50.132,9700.0
2012-02-14 10:30:00,67.64,67.68,67.6,67.67,15400.0,50.1246,50.1543,50.095,50.1468,15400.0
2012-02-14 10:35:00,67.66,67.67,67.62,67.62,7900.0,50.1394,50.1468,50.1098,50.1098,7900.0
2012-02-14 10:40:00,67.62,67.62,67.57,67.6,8500.0,50.1098,50.1098,50.0727,50.095,8500.0
2012-02-14 10:45:00,67.61,67.63,67.57,67.59,11500.0,50.1024,50.1172,50.0727,50.0876,11500.0
2012-02-14 10:50:00,67.59,67.59,67.53,67.55,6600.0,50.0876,50.0876,50.0431,50.0579,6600.0
2012-02-14 10:55:00,67.53,67.57,67.5,67.56,25000.0,50.0431,50.0727,50.0209,50.0653,25000.0
2012-02-14 11:00:00,67.56,67.58,67.56,67.57,18800.0,50.0653,50.0802,50.0653,50.0727,18800.0
2012-02-14 11:05:00,67.56,67.62,67.56,67.62,8100.0,50.0653,50.1098,50.0653,50.1098,8100.0
2012-02-14 11:10:00,67.63,67.64,67.61,67.64,4000.0,50.1172,50.1246,50.1024,50.1246,4000.0
2012-02-14 11:15:00,67.65,67.66,67.63,67.64,10000.0,50.132,50.1394,50.1172,50.1246,10000.0
2012-02-14 11:20:00,67.65,67.66,67.63,67.64,5800.0,50.132,50.1394,50.1172,50.1246,5800.0
2012-02-14 11:25:00,67.62,67.71,67.62,67.69,5300.0,50.1098,50.1765,50.1098,50.1617,5300.0
2012-02-14 11:30:00,67.69,67.73,67.69,67.73,6300.0,50.1617,50.1913,50.1617,50.1913,6300.0
2012-02-14 11:35:00,67.72,67.74,67.71,67.74,5100.0,50.1839,50.1987,50.1765,50.1987,5100.0
2012-02-14 11:40:00,67.75,67.77,67.72,67.73,6100.0,50.2061,50.221,50.1839,50.1913,6100.0
2012-02-14 11:45:00,67.73,67.74,67.72,67.74,6600.0,50.1913,50.1987,50.1839,50.1987,6600.0
2012-02-14 11:50:00,67.74,67.78,67.71,67.72,9000.0,50.1987,50.2284,50.1765,50.1839,9000.0
2012-02-14 11:55:00,67.72,67.73,67.69,67.7,7600.0,50.1839,50.1913,50.1617,50.1691,7600.0
2012-02-14 12:00:00,67.71,67.72,67.68,67.71,6500.0,50.1765,50.1839,50.1543,50.1765,6500.0
2012-02-14 12:05:00,67.71,67.74,67.71,67.73,6800.0,50.1765,50.1987,50.1765,50.1913,6800.0
2012-02-14 12:10:00,67.73,67.73,67.71,67.72,10000.0,50.1913,50.1913,50.1765,50.1839,10000.0
2012-02-14 12:15:00,67.71,67.71,67.68,67.69,4300.0,50.1765,50.1765,50.1543,50.1617,4300.0
2012-02-14 12:20:00,67.7,67.7,67.67,67.67,3200.0,50.1691,50.1691,50.1468,50.1468,3200.0
2012-02-14 12:25:00,67.66,67.68,67.65,67.67,3800.0,50.1394,50.1543,50.132,50.1468,3800.0
2012-02-14 12:30:00,67.67,67.69,67.66,67.66,7500.0,50.1468,50.1617,50.1394,50.1394,7500.0
2012-02-14 12:35:00,67.66,67.67,67.65,67.66,3800.0,50.1394,50.1468,50.132,50.1394,3800.0
2012-02-14 12:40:00,67.65,67.67,67.65,67.67,2100.0,50.132,50.1468,50.132,50.1468,2100.0
2012-02-14 12:45:00,67.68,67.7,67.67,67.7,12600.0,50.1543,50.1691,50.1468,50.1691,12600.0
2012-02-14 12:50:00,67.68,67.69,67.63,67.63,9400.0,50.1543,50.1617,50.1172,50.1172,9400.0
2012-02-14 12:55:00,67.63,67.63,67.56,67.58,6600.0,50.1172,50.1172,50.0653,50.0802,6600.0
2012-02-14 13:00:00,67.56,67.57,67.53,67.55,8800.0,50.0653,50.0727,50.0431,50.0579,8800.0
2012-02-14 13:05:00,67.54,67.55,67.49,67.49,9600.0,50.0505,50.0579,50.0135,50.0135,9600.0
2012-02-14 13:10:00,67.48,67.53,67.47,67.53,22400.0,50.006,50.0431,49.9986,50.0431,22400.0
2012-02-14 13:15:00,67.52,67.52,67.49,67.49,3000.0,50.0357,50.0357,50.0135,50.0135,3000.0
2012-02-14 13:20:00,67.5,67.51,67.48,67.51,60600.0,50.0209,50.0283,50.006,50.0283,60600.0
2012-02-14 13:25:00,67.51,67.53,67.51,67.52,9400.0,50.0283,50.0431,50.0283,50.0357,9400.0
2012-02-14 13:30:00,67.51,67.6,67.51,67.57,11200.0,50.0283,50.095,50.0283,50.0727,11200.0
2012-02-14 13:35:00,67.58,67.61,67.57,67.59,22000.0,50.0802,50.1024,50.0727,50.0876,22000.0
2012-02-14 13:40:00,67.59,67.59,67.55,67.55,18500.0,50.0876,50.0876,50.0579,50.0579,18500.0
2012-02-14 13:45:00,67.55,67.57,67.53,67.55,13500.0,50.0579,50.0727,50.0431,50.0579,13500.0
2012-02-14 13:50:00,67.54,67.57,67.52,67.54,19500.0,50.0505,50.0727,50.0357,50.0505,19500.0
2012-02-14 13:55:00,67.53,67.57,67.53,67.57,7900.0,50.0431,50.0727,50.0431,50.0727,7900.0
2012-02-14 14:00:00,67.57,67.59,67.56,67.57,9100.0,50.0727,50.0876,50.0653,50.0727,9100.0
2012-02-14 14:05:00,67.58,67.6,67.52,67.52,12300.0,50.0802,50.095,50.0357,50.0357,12300.0
2012-02-14 14:10:00,67.53,67.56,67.51,67.55,11500.0,50.0431,50.0653,50.0283,50.0579,11500.0
2012-02-14 14:15:00,67.54,67.55,67.48,67.5,12100.0,50.0505,50.0579,50.006,50.0209,12100.0
2012-02-14 14:20:00,67.5,67.51,67.42,67.42,6100.0,50.0209,50.0283,49.9616,49.9616,6100.0
2012-02-14 14:25:00,67.42,67.45,67.39,67.39,12100.0,49.9616,49.9838,49.9394,49.9394,12100.0
2012-02-14 14:30:00,67.39,67.4,67.34,67.39,10300.0,49.9394,49.9468,49.9023,49.9394,10300.0
2012-02-14 14:35:00,67.37,67.41,67.36,67.41,4100.0,49.9245,49.9542,49.9171,49.9542,4100.0
2012-02-14 14:40:00,67.4,67.43,67.37,67.37,6800.0,49.9468,49.969,49.9245,49.9245,6800.0
2012-02-14 14:45:00,67.37,67.42,67.37,67.41,7600.0,49.9245,49.9616,49.9245,49.9542,7600.0
2012-02-14 14:50:00,67.42,67.46,67.42,67.45,8900.0,49.9616,49.9912,49.9616,49.9838,8900.0
2012-02-14 14:55:00,67.46,67.48,67.45,67.45,5200.0,49.9912,50.006,49.9838,49.9838,5200.0
2012-02-14 15:00:00,67.46,67.55,67.46,67.52,63700.0,49.9912,50.0579,49.9912,50.0357,63700.0
2012-02-14 15:05:00,67.52,67.54,67.51,67.51,28100.0,50.0357,50.0505,50.0283,50.0283,28100.0
2012-02-14 15:10:00,67.52,67.54,67.48,67.48,22800.0,50.0357,50.0505,50.006,50.006,22800.0
2012-02-14 15:15:00,67.48,67.49,67.4,67.4,12800.0,50.006,50.0135,49.9468,49.9468,12800.0
2012-02-14 15:20:00,67.42,67.42,67.31,67.35,22200.0,49.9616,49.9616,49.8801,49.9097,22200.0
2012-02-14 15:25:00,67.37,67.37,67.35,67.35,7400.0,49.9245,49.9245,49.9097,49.9097,7400.0
2012-02-14 15:30:00,67.34,67.43,67.32,67.43,26000.0,49.9023,49.969,49.8875,49.969,26000.0
2012-02-14 15:35:00,67.43,67.55,67.43,67.55,31400.0,49.969,50.0579,49.969,50.0579,31400.0
2012-02-14 15:40:00,67.56,67.62,67.54,67.6,172300.0,50.0653,50.1098,50.0505,50.095,172300.0
2012-02-14 15:45:00,67.61,67.77,67.61,67.77,35100.0,50.1024,50.221,50.1024,50.221,35100.0
2012-02-14 15:50:00,67.77,67.81,67.7,67.74,43300.0,50.221,50.2506,50.1691,50.1987,43300.0
2012-02-14 15:55:00,67.74,67.81,67.73,67.81,193000.0,50.1987,50.2506,50.1913,50.2506,193000.0
2012-02-15 09:30:00,68.01,68.06,67.95,68.06,38500.0,50.3988,50.4359,50.3543,50.4359,38500.0
2012-02-15 09:35:00,68.04,68.06,67.88,67.89,11100.0,50.421,50.4359,50.3025,50.3099,11100.0
2012-02-15 09:40:00,67.89,67.89,67.82,67.86,5500.0,50.3099,50.3099,50.258,50.2876,5500.0
2012-02-15 09:45:00,67.84,67.9,67.83,67.88,2500.0,50.2728,50.3173,50.2654,50.3025,2500.0
2012-02-15 09:50:00,67.89,67.97,67.89,67.96,9200.0,50.3099,50.3692,50.3099,50.3618,9200.0
2012-02-15 09:55:00,67.97,67.97,67.89,67.96,16100.0,50.3692,50.3692,50.3099,50.3618,16100.0
2012-02-15 10:00:00,67.97,68.0,67.94,67.98,14000.0,50.3692,50.3914,50.3469,50.3766,14000.0
2012-02-15 10:05:00,67.98,68.01,67.94,67.94,38700.0,50.3766,50.3988,50.3469,50.3469,38700.0
2012-02-15 10:10:00,67.93,67.96,67.9,67.91,13800.0,50.3395,50.3618,50.3173,50.3247,13800.0
2012-02-15 10:15:00,67.91,67.91,67.83,67.83,10200.0,50.3247,50.3247,50.2654,50.2654,10200.0
2012-02-15 10:20:00,67.8,67.87,67.8,67.87,10200.0,50.2432,50.2951,50.2432,50.2951,10200.0
2012-02-15 10:25:00,67.86,67.9,67.86,67.89,11600.0,50.2876,50.3173,50.2876,50.3099,11600.0
2012-02-15 10:30:00,67.9,67.94,67.88,67.88,12000.0,50.3173,50.3469,50.3025,50.3025,12000.0
2012-02-15 10:35:00,67.88,67.91,67.85,67.85,7400.0,50.3025,50.3247,50.2802,50.2802,7400.0
2012-02-15 10:40:00,67.85,67.96,67.85,67.96,11600.0,50.2802,50.3618,50.2802,50.3618,11600.0
2012-02-15 10:45:00,67.95,67.98,67.95,67.97,6600.0,50.3543,50.3766,50.3543,50.3692,6600.0
2012-02-15 10:50:00,67.96,67.96,67.92,67.92,6200.0,50.3618,50.3618,50.3321,50.3321,6200.0
2012-02-15 10:55:00,67.92,67.92,67.82,67.85,7600.0,50.3321,50.3321,50.258,50.2802,7600.0
2012-02-15 11:00:00,67.84,67.89,67.82,67.89,21200.0,50.2728,50.3099,50.258,50.3099,21200.0
2012-02-15 11:05:00,67.9,67.92,67.87,67.88,8900.0,50.3173,50.3321,50.2951,50.3025,8900.0
2012-02-15 11:10:00,67.88,67.88,67.8,67.8,15400.0,50.3025,50.3025,50.2432,50.2432,15400.0
2012-02-15 11:15:00,67.81,67.89,67.81,67.89,8500.0,50.2506,50.3099,50.2506,50.3099,8500.0
2012-02-15 11:20:00,67.89,67.93,67.87,67.87,19700.0,50.3099,50.3395,50.2951,50.2951,19700.0
2012-02-15 11:25:00,67.88,67.95,67.88,67.95,8400.0,50.3025,50.3543,50.3025,50.3543,8400.0
2012-02-15 11:30:00,67.95,67.96,67.91,67.91,15100.0,50.3543,50.3618,50.3247,50.3247,15100.0
2012-02-15 11:35:00,67.91,67.94,67.91,67.93,2900.0,50.3247,50.3469,50.3247,50.3395,2900.0
2012-02-15 11:40:00,67.93,68.01,67.93,67.98,18400.0,50.3395,50.3988,50.3395,50.3766,18400.0
2012-02-15 11:45:00,67.98,68.04,67.98,68.0,73700.0,50.3766,50.421,50.3766,50.3914,73700.0
2012-02-15 11:50:00,68.0,68.01,67.99,68.01,73700.0,50.3914,50.3988,50.384,50.3988,73700.0
2012-02-15 11:55:00,68.0,68.02,68.0,68.02,2100.0,50.3914,50.4062,50.3914,50.4062,2100.0
2012-02-15 12:00:00,68.02,68.02,67.98,68.0,15000.0,50.4062,50.4062,50.3766,50.3914,15000.0
2012-02-15 12:05:00,68.01,68.02,68.0,68.0,6900.0,50.3988,50.4062,50.3914,50.3914,6900.0
2012-02-15 12:10:00,68.0,68.01,67.97,67.98,8200.0,50.3914,50.3988,50.3692,50.3766,8200.0
2012-02-15 12:15:00,67.97,67.99,67.97,67.98,7800.0,50.3692,50.384,50.3692,50.3766,7800.0
2012-02-15 12:20:00,67.98,67.99,67.96,67.96,5200.0,50.3766,50.384,50.3618,50.3618,5200.0
2012-02-15 12:25:00,67.96,67.99,67.96,67.96,13300.0,50.3618,50.384,50.3618,50.3618,13300.0
2012-02-15 12:30:00,67.97,67.97,67.88,67.91,39500.0,50.3692,50.3692,50.3025,50.3247,39500.0
2012-02-15 12:35:00,67.92,67.94,67.9,67.9,11900.0,50.3321,50.3469,50.3173,50.3173,11900.0
2012-02-15 12:40:00,67.9,67.94,67.87,67.87,25600.0,50.3173,50.3469,50.2951,50.2951,25600.0
2012-02-15 12:45:00,67.86,67.89,67.8,67.8,33900.0,50.2876,50.3099,50.2432,50.2432,33900.0
2012-02-15 12:50:00,67.8,67.84,67.72,67.74,39100.0,50.2432,50.2728,50.1839,50.1987,39100.0
2012-02-15 12:55:00,67.73,67.75,67.68,67.71,40600.0,50.1913,50.2061,50.1543,50.1765,40600.0
2012-02-15 13:00:00,67.67,67.67,67.58,67.67,37100.0,50.1468,50.1468,50.0802,50.1468,37100.0
2012-02-15 13:05:00,67.69,67.7,67.65,67.7,13900.0,50.1617,50.1691,50.132,50.1691,13900.0
2012-02-15 13:10:00,67.72,67.72,67.66,67.68,7200.0,50.1839,50.1839,50.1394,50.1543,7200.0
2012-02-15 13:15:00,67.7,67.73,67.68,67.71,22400.0,50.1691,50.1913,50.1543,50.1765,22400.0
2012-02-15 13:20:00,67.71,67.73,67.7,67.73,6600.0,50.1765,50.1913,50.1691,50.1913,6600.0
2012-02-15 13:25:00,67.73,67.73,67.71,67.72,25200.0,50.1913,50.1913,50.1765,50.1839,25200.0
2012-02-15 13:30:00,67.73,67.75,67.68,67.69,19500.0,50.1913,50.2061,50.1543,50.1617,19500.0
2012-02-15 13:35:00,67.69,67.73,67.68,67.7,7300.0,50.1617,50.1913,50.1543,50.1691,7300.0
2012-02-15 13:40:00,67.71,67.72,67.67,67.7,8800.0,50.1765,50.1839,50.1468,50.1691,8800.0
2012-02-15 13:45:00,67.7,67.7,67.62,67.66,18600.0,50.1691,50.1691,50.1098,50.1394,18600.0
2012-02-15 13:50:00,67.67,67.74,67.67,67.72,30900.0,50.1468,50.1987,50.1468,50.1839,30900.0
2012-02-15 13:55:00,67.72,67.78,67.7,67.77,14900.0,50.1839,50.2284,50.1691,50.221,14900.0
2012-02-15 14:00:00,67.79,67.81,67.64,67.67,44600.0,50.2358,50.2506,50.1246,50.1468,44600.0
2012-02-15 14:05:00,67.66,67.67,67.6,67.65,37400.0,50.1394,50.1468,50.095,50.132,37400.0
2012-02-15 14:10:00,67.66,67.66,67.56,67.59,50600.0,50.1394,50.1394,50.0653,50.0876,50600.0
2012-02-15 14:15:00,67.59,67.63,67.54,67.54,32400.0,50.0876,50.1172,50.0505,50.0505,32400.0
2012-02-15 14:20:00,67.54,67.62,67.53,67.61,12400.0,50.0505,50.1098,50.0431,50.1024,12400.0
2012-02-15 14:25:00,67.62,67.75,67.62,67.74,32800.0,50.1098,50.2061,50.1098,50.1987,32800.0
2012-02-15 14:30:00,67.72,67.73,67.64,67.64,18400.0,50.1839,50.1913,50.1246,50.1246,18400.0
2012-02-15 14:35:00,67.66,67.68,67.62,67.62,9100.0,50.1394,50.1543,50.1098,50.1098,9100.0
2012-02-15 14:40:00,67.62,67.68,67.62,67.67,18200.0,50.1098,50.1543,50.1098,50.1468,18200.0
2012-02-15 14:45:00,67.66,67.68,67.59,67.68,28200.0,50.1394,50.1543,50.0876,50.1543,28200.0
2012-02-15 14:50:00,67.68,67.72,67.63,67.64,13800.0,50.1543,50.1839,50.1172,50.1246,13800.0
2012-02-15 14:55:00,67.65,67.66,67.48,67.5,29300.0,50.132,50.1394,50.006,50.0209,29300.0
2012-02-15 15:00:00,67.49,67.52,67.42,67.44,44300.0,50.0135,50.0357,49.9616,49.9764,44300.0
2012-02-15 15:05:00,67.43,67.51,67.43,67.47,34600.0,49.969,50.0283,49.969,49.9986,34600.0
2012-02-15 15:10:00,67.47,67.51,67.41,67.48,42400.0,49.9986,50.0283,49.9542,50.006,42400.0
2012-02-15 15:15:00,67.48,67.56,67.47,67.49,26000.0,50.006,50.0653,49.9986,50.0135,26000.0
2012-02-15 15:20:00,67.48,67.53,67.46,67.47,26400.0,50.006,50.0431,49.9912,49.9986,26400.0
2012-02-15 15:25:00,67.47,67.5,67.43,67.49,42200.0,49.9986,50.0209,49.969,50.0135,42200.0
2012-02-15 15:30:00,67.5,67.54,67.47,67.48,14400.0,50.0209,50.0505,49.9986,50.006,14400.0
2012-02-15 15:35:00,67.48,67.54,67.47,67.53,21700.0,50.006,50.0505,49.9986,50.0431,21700.0
2012-02-15 15:40:00,67.53,67.6,67.52,67.6,31700.0,50.0431,50.095,50.0357,50.095,31700.0
2012-02-15 15:45:00,67.62,67.67,67.55,67.55,42100.0,50.1098,50.1468,50.0579,50.0579,42100.0
2012-02-15 15:50:00,67.55,67.6,67.54,67.56,28300.0,50.0579,50.095,50.0505,50.0653,28300.0
2012-02-15 15:55:00,67.57,67.57,67.49,67.55,45700.0,50.0727,50.0727,50.0135,50.0579,45700.0
2012-02-16 09:30:00,67.55,67.67,67.55,67.66,32500.0,50.0579,50.1468,50.0579,50.1394,32500.0
2012-02-16 09:35:00,67.66,67.68,67.57,67.59,15200.0,50.1394,50.1543,50.0727,50.0876,15200.0
2012-02-16 09:40:00,67.6,67.74,67.59,67.74,11100.0,50.095,50.1987,50.0876,50.1987,11100.0
2012-02-16 09:45:00,67.73,67.73,67.66,67.69,10100.0,50.1913,50.1913,50.1394,50.1617,10100.0
2012-02-16 09:50:00,67.69,67.7,67.53,67.53,14000.0,50.1617,50.1691,50.0431,50.0431,14000.0
2012-02-16 09:55:00,67.52,67.65,67.48,67.65,23800.0,50.0357,50.132,50.006,50.132,23800.0
2012-02-16 10:00:00,67.66,67.74,67.61,67.71,19900.0,50.1394,50.1987,50.1024,50.1765,19900.0
2012-02-16 10:05:00,67.73,67.8,67.73,67.73,19000.0,50.1913,50.2432,50.1913,50.1913,19000.0
2012-02-16 10:10:00,67.76,67.8,67.73,67.78,12700.0,50.2135,50.2432,50.1913,50.2284,12700.0
2012-02-16 10:15:00,67.77,67.81,67.74,67.77,28700.0,50.221,50.2506,50.1987,50.221,28700.0
2012-02-16 10:20:00,67.76,67.81,67.74,67.78,6700.0,50.2135,50.2506,50.1987,50.2284,6700.0
2012-02-16 10:25:00,67.8,67.89,67.8,67.87,16200.0,50.2432,50.3099,50.2432,50.2951,16200.0
2012-02-16 10:30:00,67.89,67.92,67.88,67.9,10800.0,50.3099,50.3321,50.3025,50.3173,10800.0
2012-02-16 10:35:00,67.9,67.95,67.9,67.94,22500.0,50.3173,50.3543,50.3173,50.3469,22500.0
2012-02-16 10:40:00,67.94,67.94,67.89,67.91,13100.0,50.3469,50.3469,50.3099,50.3247,13100.0
2012-02-16 10:45:00,67.91,67.93,67.88,67.88,10900.0,50.3247,50.3395,50.3025,50.3025,10900.0
2012-02-16 10:50:00,67.88,67.89,67.85,67.86,196100.0,50.3025,50.3099,50.2802,50.2876,196100.0
2012-02-16 10:55:00,67.85,67.85,67.83,67.84,38400.0,50.2802,50.2802,50.2654,50.2728,38400.0
2012-02-16 11:00:00,67.85,67.92,67.84,67.92,58200.0,50.2802,50.3321,50.2728,50.3321,58200.0
2012-02-16 11:05:00,67.91,67.95,67.83,67.85,47000.0,50.3247,50.3543,50.2654,50.2802,47000.0
2012-02-16 11:10:00,67.85,67.9,67.84,67.89,13100.0,50.2802,50.3173,50.2728,50.3099,13100.0
2012-02-16 11:15:00,67.91,67.95,67.91,67.95,10900.0,50.3247,50.3543,50.3247,50.3543,10900.0
2012-02-16 11:20:00,67.96,67.96,67.93,67.95,10900.0,50.3618,50.3618,50.3395,50.3543,10900.0
2012-02-16 11:25:00,67.97,68.01,67.96,67.99,13600.0,50.3692,50.3988,50.3618,50.384,13600.0
2012-02-16 11:30:00,67.99,68.0,67.95,68.0,10500.0,50.384,50.3914,50.3543,50.3914,10500.0
2012-02-16 11:35:00,68.01,68.13,68.01,68.11,22600.0,50.3988,50.4877,50.3988,50.4729,22600.0
2012-02-16 11:40:00,68.11,68.13,68.09,68.12,4600.0,50.4729,50.4877,50.4581,50.4803,4600.0
2012-02-16 11:45:00,68.11,68.13,68.09,68.11,158000.0,50.4729,50.4877,50.4581,50.4729,158000.0
2012-02-16 11:50:00,68.11,68.2,68.11,68.2,28400.0,50.4729,50.5396,50.4729,50.5396,28400.0
2012-02-16 11:55:00,68.2,68.28,68.18,68.23,14300.0,50.5396,50.5989,50.5248,50.5618,14300.0
2012-02-16 12:00:00,68.24,68.28,68.23,68.24,27500.0,50.5692,50.5989,50.5618,50.5692,27500.0
2012-02-16 12:05:00,68.24,68.24,68.21,68.23,7300.0,50.5692,50.5692,50.547,50.5618,7300.0
2012-02-16 12:10:00,68.22,68.22,68.18,68.21,16900.0,50.5544,50.5544,50.5248,50.547,16900.0
2012-02-16 12:15:00,68.21,68.23,68.18,68.2,13700.0,50.547,50.5618,50.5248,50.5396,13700.0
2012-02-16 12:20:00,68.2,68.28,68.18,68.25,28800.0,50.5396,50.5989,50.5248,50.5767,28800.0
2012-02-16 12:25:00,68.25,68.26,68.21,68.21,5900.0,50.5767,50.5841,50.547,50.547,5900.0
2012-02-16 12:30:00,68.21,68.24,68.2,68.22,19300.0,50.547,50.5692,50.5396,50.5544,19300.0
2012-02-16 12:35:00,68.23,68.24,68.21,68.23,13000.0,50.5618,50.5692,50.547,50.5618,13000.0
2012-02-16 12:40:00,68.23,68.23,68.18,68.2,4700.0,50.5618,50.5618,50.5248,50.5396,4700.0
2012-02-16 12:45:00,68.2,68.21,68.17,68.18,7600.0,50.5396,50.547,50.5174,50.5248,7600.0
2012-02-16 12:50:00,68.18,68.2,68.16,68.19,2800.0,50.5248,50.5396,50.51,50.5322,2800.0
2012-02-16 12:55:00,68.19,68.23,68.19,68.23,5400.0,50.5322,50.5618,50.5322,50.5618,5400.0
2012-02-16 13:00:00,68.23,68.27,68.23,68.27,13300.0,50.5618,50.5915,50.5618,50.5915,13300.0
2012-02-16 13:05:00,68.28,68.28,68.23,68.24,9800.0,50.5989,50.5989,50.5618,50.5692,9800.0
2012-02-16 13:10:00,68.25,68.32,68.25,68.31,14600.0,50.5767,50.6285,50.5767,50.6211,14600.0
2012-02-16 13:15:00,68.31,68.33,68.29,68.31,15100.0,50.6211,50.6359,50.6063,50.6211,15100.0
2012-02-16 13:20:00,68.3,68.31,68.28,68.28,4900.0,50.6137,50.6211,50.5989,50.5989,4900.0
2012-02-16 13:25:00,68.31,68.31,68.28,68.29,17000.0,50.6211,50.6211,50.5989,50.6063,17000.0
2012-02-16 13:30:00,68.3,68.31,68.29,68.29,10900.0,50.6137,50.6211,50.6063,50.6063,10900.0
2012-02-16 13:35:00,68.3,68.37,68.3,68.32,34700.0,50.6137,50.6656,50.6137,50.6285,34700.0
2012-02-16 13:40:00,68.31,68.31,68.28,68.29,5600.0,50.6211,50.6211,50.5989,50.6063,5600.0
2012-02-16 13:45:00,68.28,68.3,68.28,68.28,5900.0,50.5989,50.6137,50.5989,50.5989,5900.0
2012-02-16 13:50:00,68.28,68.3,68.26,68.3,5500.0,50.5989,50.6137,50.5841,50.6137,5500.0
2012-02-16 13:55:00,68.3,68.3,68.29,68.3,2700.0,50.6137,50.6137,50.6063,50.6137,2700.0
2012-02-16 14:00:00,68.3,68.32,68.29,68.31,3400.0,50.6137,50.6285,50.6063,50.6211,3400.0
2012-02-16 14:05:00,68.31,68.31,68.27,68.3,5100.0,50.6211,50.6211,50.5915,50.6137,5100.0
2012-02-16 14:10:00,68.29,68.3,68.28,68.28,6400.0,50.6063,50.6137,50.5989,50.5989,6400.0
2012-02-16 14:15:00,68.28,68.3,68.27,68.28,5500.0,50.5989,50.6137,50.5915,50.5989,5500.0
2012-02-16 14:20:00,68.28,68.3,68.27,68.28,5000.0,50.5989,50.6137,50.5915,50.5989,5000.0
2012-02-16 14:25:00,68.29,68.33,68.28,68.32,8700.0,50.6063,50.6359,50.5989,50.6285,8700.0
2012-02-16 14:30:00,68.32,68.37,68.32,68.37,38700.0,50.6285,50.6656,50.6285,50.6656,38700.0
2012-02-16 14:35:00,68.36,68.37,68.32,68.34,18500.0,50.6582,50.6656,50.6285,50.6434,18500.0
2012-02-16 14:40:00,68.34,68.34,68.33,68.34,16700.0,50.6434,50.6434,50.6359,50.6434,16700.0
2012-02-16 14:45:00,68.33,68.34,68.3,68.32,13900.0,50.6359,50.6434,50.6137,50.6285,13900.0
2012-02-16 14:50:00,68.32,68.33,68.29,68.31,34300.0,50.6285,50.6359,50.6063,50.6211,34300.0
2012-02-16 14:55:00,68.31,68.35,68.31,68.35,6900.0,50.6211,50.6508,50.6211,50.6508,6900.0
2012-02-16 15:00:00,68.35,68.37,68.33,68.34,20200.0,50.6508,50.6656,50.6359,50.6434,20200.0
2012-02-16 15:05:00,68.34,68.37,68.31,68.31,120200.0,50.6434,50.6656,50.6211,50.6211,120200.0
2012-02-16 15:10:00,68.32,68.32,68.24,68.28,85600.0,50.6285,50.6285,50.5692,50.5989,85600.0
2012-02-16 15:15:00,68.28,68.31,68.26,68.29,20000.0,50.5989,50.6211,50.5841,50.6063,20000.0
2012-02-16 15:20:00,68.28,68.32,68.28,68.29,73200.0,50.5989,50.6285,50.5989,50.6063,73200.0
2012-02-16 15:25:00,68.29,68.32,68.26,68.32,58300.0,50.6063,50.6285,50.5841,50.6285,58300.0
2012-02-16 15:30:00,68.31,68.35,68.3,68.33,17400.0,50.6211,50.6508,50.6137,50.6359,17400.0
2012-02-16 15:35:00,68.33,68.34,68.3,68.34,18300.0,50.6359,50.6434,50.6137,50.6434,18300.0
2012-02-16 15:40:00,68.34,68.38,68.33,68.38,35600.0,50.6434,50.673,50.6359,50.673,35600.0
2012-02-16 15:45:00,68.39,68.4,68.35,68.38,43100.0,50.6804,50.6878,50.6508,50.673,43100.0
2012-02-16 15:50:00,68.38,68.4,68.35,68.38,59000.0,50.673,50.6878,50.6508,50.673,59000.0
2012-02-16 15:55:00,68.38,68.39,68.35,68.36,42900.0,50.673,50.6804,50.6508,50.6582,42900.0
2012-02-17 09:30:00,68.64,68.69,68.6,68.63,16400.0,50.8657,50.9027,50.836,50.8583,16400.0
2012-02-17 09:35:00,68.63,68.63,68.55,68.63,17000.0,50.8583,50.8583,50.799,50.8583,17000.0
2012-02-17 09:40:00,68.62,68.7,68.59,68.7,6800.0,50.8508,50.9101,50.8286,50.9101,6800.0
2012-02-17 09:45:00,68.71,68.71,68.63,68.63,15900.0,50.9175,50.9175,50.8583,50.8583,15900.0
2012-02-17 09:50:00,68.63,68.66,68.62,68.66,12000.0,50.8583,50.8805,50.8508,50.8805,12000.0
2012-02-17 09:55:00,68.66,68.66,68.63,68.65,15700.0,50.8805,50.8805,50.8583,50.8731,15700.0
2012-02-17 10:00:00,68.66,68.66,68.51,68.54,17200.0,50.8805,50.8805,50.7693,50.7916,17200.0
2012-02-17 10:05:00,68.54,68.59,68.54,68.54,7800.0,50.7916,50.8286,50.7916,50.7916,7800.0
2012-02-17 10:10:00,68.54,68.55,68.51,68.53,5300.0,50.7916,50.799,50.7693,50.7841,5300.0
2012-02-17 10:15:00,68.53,68.58,68.52,68.57,7900.0,50.7841,50.8212,50.7767,50.8138,7900.0
2012-02-17 10:20:00,68.58,68.59,68.56,68.59,16300.0,50.8212,50.8286,50.8064,50.8286,16300.0
2012-02-17 10:25:00,68.59,68.61,68.58,68.59,5500.0,50.8286,50.8434,50.8212,50.8286,5500.0
2012-02-17 10:30:00,68.56,68.59,68.54,68.54,5100.0,50.8064,50.8286,50.7916,50.7916,5100.0
2012-02-17 10:35:00,68.55,68.56,68.52,68.52,11500.0,50.799,50.8064,50.7767,50.7767,11500.0
2012-02-17 10:40:00,68.52,68.56,68.51,68.54,44700.0,50.7767,50.8064,50.7693,50.7916,44700.0
2012-02-17 10:45:00,68.55,68.58,68.54,68.57,2900.0,50.799,50.8212,50.7916,50.8138,2900.0
2012-02-17 10:50:00,68.58,68.58,68.54,68.54,4200.0,50.8212,50.8212,50.7916,50.7916,4200.0
2012-02-17 10:55:00,68.54,68.54,68.5,68.52,9900.0,50.7916,50.7916,50.7619,50.7767,9900.0
2012-02-17 11:00:00,68.51,68.51,68.46,68.48,15100.0,50.7693,50.7693,50.7323,50.7471,15100.0
2012-02-17 11:05:00,68.48,68.49,68.45,68.47,7000.0,50.7471,50.7545,50.7249,50.7397,7000.0
2012-02-17 11:10:00,68.48,68.49,68.45,68.47,13400.0,50.7471,50.7545,50.7249,50.7397,13400.0
2012-02-17 11:15:00,68.47,68.52,68.47,68.52,12000.0,50.7397,50.7767,50.7397,50.7767,12000.0
2012-02-17 11:20:00,68.49,68.5,68.49,68.5,2700.0,50.7545,50.7619,50.7545,50.7619,2700.0
2012-02-17 11:25:00,68.48,68.52,68.46,68.52,10700.0,50.7471,50.7767,50.7323,50.7767,10700.0
2012-02-17 11:30:00,68.52,68.53,68.5,68.53,9200.0,50.7767,50.7841,50.7619,50.7841,9200.0
2012-02-17 11:35:00,68.52,68.54,68.52,68.54,8600.0,50.7767,50.7916,50.7767,50.7916,8600.0
2012-02-17 11:40:00,68.55,68.57,68.55,68.57,3200.0,50.799,50.8138,50.799,50.8138,3200.0
2012-02-17 11:45:00,68.57,68.58,68.56,68.56,12100.0,50.8138,50.8212,50.8064,50.8064,12100.0
2012-02-17 11:50:00,68.55,68.55,68.54,68.55,3100.0,50.799,50.799,50.7916,50.799,3100.0
2012-02-17 11:55:00,68.55,68.55,68.53,68.54,9500.0,50.799,50.799,50.7841,50.7916,9500.0
2012-02-17 12:00:00,68.55,68.55,68.52,68.53,3900.0,50.799,50.799,50.7767,50.7841,3900.0
2012-02-17 12:05:00,68.53,68.55,68.52,68.54,21200.0,50.7841,50.799,50.7767,50.7916,21200.0
2012-02-17 12:10:00,68.55,68.55,68.54,68.54,3800.0,50.799,50.799,50.7916,50.7916,3800.0
2012-02-17 12:15:00,68.54,68.56,68.53,68.55,3200.0,50.7916,50.8064,50.7841,50.799,3200.0
2012-02-17 12:20:00,68.55,68.55,68.53,68.53,3800.0,50.799,50.799,50.7841,50.7841,3800.0
2012-02-17 12:25:00,68.53,68.54,68.53,68.54,3100.0,50.7841,50.7916,50.7841,50.7916,3100.0
2012-02-17 12:30:00,68.54,68.56,68.54,68.56,2200.0,50.7916,50.8064,50.7916,50.8064,2200.0
2012-02-17 12:35:00,68.55,68.57,68.55,68.57,400.0,50.799,50.8138,50.799,50.8138,400.0
2012-02-17 12:40:00,68.57,68.57,68.56,68.57,2900.0,50.8138,50.8138,50.8064,50.8138,2900.0
2012-02-17 12:45:00,68.57,68.58,68.56,68.57,3600.0,50.8138,50.8212,50.8064,50.8138,3600.0
2012-02-17 12:50:00,68.58,68.58,68.56,68.58,8000.0,50.8212,50.8212,50.8064,50.8212,8000.0
2012-02-17 12:55:00,68.57,68.57,68.55,68.57,4300.0,50.8138,50.8138,50.799,50.8138,4300.0
2012-02-17 13:00:00,68.56,68.57,68.56,68.57,3500.0,50.8064,50.8138,50.8064,50.8138,3500.0
2012-02-17 13:05:00,68.56,68.56,68.55,68.55,4500.0,50.8064,50.8064,50.799,50.799,4500.0
2012-02-17 13:10:00,68.57,68.57,68.56,68.57,4400.0,50.8138,50.8138,50.8064,50.8138,4400.0
2012-02-17 13:15:00,68.59,68.61,68.58,68.6,9000.0,50.8286,50.8434,50.8212,50.836,9000.0
2012-02-17 13:20:00,68.6,68.63,68.6,68.61,10100.0,50.836,50.8583,50.836,50.8434,10100.0
2012-02-17 13:25:00,68.61,68.62,68.61,68.61,900.0,50.8434,50.8508,50.8434,50.8434,900.0
2012-02-17 13:30:00,68.6,68.62,68.6,68.61,4100.0,50.836,50.8508,50.836,50.8434,4100.0
2012-02-17 13:35:00,68.62,68.63,68.62,68.63,2900.0,50.8508,50.8583,50.8508,50.8583,2900.0
2012-02-17 13:40:00,68.64,68.64,68.63,68.63,2600.0,50.8657,50.8657,50.8583,50.8583,2600.0
2012-02-17 13:45:00,68.63,68.63,68.62,68.63,2100.0,50.8583,50.8583,50.8508,50.8583,2100.0
2012-02-17 13:50:00,68.63,68.63,68.62,68.62,1100.0,50.8583,50.8583,50.8508,50.8508,1100.0
2012-02-17 13:55:00,68.63,68.63,68.61,68.62,12400.0,50.8583,50.8583,50.8434,50.8508,12400.0
2012-02-17 14:00:00,68.64,68.64,68.62,68.62,3200.0,50.8657,50.8657,50.8508,50.8508,3200.0
2012-02-17 14:05:00,68.63,68.64,68.62,68.64,7000.0,50.8583,50.8657,50.8508,50.8657,7000.0
2012-02-17 14:10:00,68.63,68.64,68.62,68.62,6800.0,50.8583,50.8657,50.8508,50.8508,6800.0
2012-02-17 14:15:00,68.61,68.63,68.61,68.62,4600.0,50.8434,50.8583,50.8434,50.8508,4600.0
2012-02-17 14:20:00,68.63,68.63,68.61,68.63,5600.0,50.8583,50.8583,50.8434,50.8583,5600.0
2012-02-17 14:25:00,68.62,68.62,68.61,68.62,8200.0,50.8508,50.8508,50.8434,50.8508,8200.0
2012-02-17 14:30:00,68.63,68.65,68.63,68.65,7700.0,50.8583,50.8731,50.8583,50.8731,7700.0
2012-02-17 14:35:00,68.64,68.66,68.63,68.65,168600.0,50.8657,50.8805,50.8583,50.8731,168600.0
2012-02-17 14:40:00,68.65,68.66,68.63,68.63,29800.0,50.8731,50.8805,50.8583,50.8583,29800.0
2012-02-17 14:45:00,68.62,68.65,68.62,68.64,6100.0,50.8508,50.8731,50.8508,50.8657,6100.0
2012-02-17 14:50:00,68.65,68.65,68.64,68.65,8600.0,50.8731,50.8731,50.8657,50.8731,8600.0
2012-02-17 14:55:00,68.65,68.65,68.63,68.63,51300.0,50.8731,50.8731,50.8583,50.8583,51300.0
2012-02-17 15:00:00,68.63,68.63,68.62,68.63,49000.0,50.8583,50.8583,50.8508,50.8583,49000.0
2012-02-17 15:05:00,68.63,68.64,68.63,68.64,20200.0,50.8583,50.8657,50.8583,50.8657,20200.0
2012-02-17 15:10:00,68.64,68.65,68.63,68.64,8100.0,50.8657,50.8731,50.8583,50.8657,8100.0
2012-02-17 15:15:00,68.65,68.68,68.65,68.67,30400.0,50.8731,50.8953,50.8731,50.8879,30400.0
2012-02-17 15:20:00,68.66,68.72,68.66,68.72,18900.0,50.8805,50.9249,50.8805,50.9249,18900.0
2012-02-17 15:25:00,68.72,68.74,68.7,68.73,46400.0,50.9249,50.9398,50.9101,50.9324,46400.0
2012-02-17 15:30:00,68.73,68.73,68.69,68.7,85700.0,50.9324,50.9324,50.9027,50.9101,85700.0
2012-02-17 15:35:00,68.7,68.7,68.63,68.68,68300.0,50.9101,50.9101,50.8583,50.8953,68300.0
2012-02-17 15:40:00,68.68,68.69,68.65,68.67,41400.0,50.8953,50.9027,50.8731,50.8879,41400.0
2012-02-17 15:45:00,68.67,68.71,68.66,68.69,60800.0,50.8879,50.9175,50.8805,50.9027,60800.0
2012-02-17 15:50:00,68.68,68.69,68.64,68.68,81500.0,50.8953,50.9027,50.8657,50.8953,81500.0
2012-02-17 15:55:00,68.68,68.68,68.64,68.65,77500.0,50.8953,50.8953,50.8657,50.8731,77500.0
2012-02-21 09:30:00,68.86,68.87,68.79,68.8,23200.0,51.0287,51.0361,50.9768,50.9842,23200.0
2012-02-21 09:35:00,68.81,68.81,68.75,68.79,11900.0,50.9916,50.9916,50.9472,50.9768,11900.0
2012-02-21 09:40:00,68.78,68.83,68.76,68.81,8800.0,50.9694,51.0065,50.9546,50.9916,8800.0
2012-02-21 09:45:00,68.81,68.82,68.64,68.64,22700.0,50.9916,50.9991,50.8657,50.8657,22700.0
2012-02-21 09:50:00,68.65,68.66,68.63,68.64,6900.0,50.8731,50.8805,50.8583,50.8657,6900.0
2012-02-21 09:55:00,68.62,68.64,68.6,68.64,8300.0,50.8508,50.8657,50.836,50.8657,8300.0
2012-02-21 10:00:00,68.64,68.68,68.61,68.68,22500.0,50.8657,50.8953,50.8434,50.8953,22500.0
2012-02-21 10:05:00,68.66,68.67,68.63,68.64,11400.0,50.8805,50.8879,50.8583,50.8657,11400.0
2012-02-21 10:10:00,68.64,68.72,68.62,68.72,20300.0,50.8657,50.9249,50.8508,50.9249,20300.0
2012-02-21 10:15:00,68.71,68.71,68.68,68.7,4700.0,50.9175,50.9175,50.8953,50.9101,4700.0
2012-02-21 10:20:00,68.7,68.73,68.67,68.73,12000.0,50.9101,50.9324,50.8879,50.9324,12000.0
2012-02-21 10:25:00,68.72,68.75,68.72,68.72,2700.0,50.9249,50.9472,50.9249,50.9249,2700.0
2012-02-21 10:30:00,68.74,68.82,68.74,68.82,6900.0,50.9398,50.9991,50.9398,50.9991,6900.0
2012-02-21 10:35:00,68.83,68.89,68.82,68.89,15500.0,51.0065,51.0509,50.9991,51.0509,15500.0
2012-02-21 10:40:00,68.9,68.9,68.85,68.88,15500.0,51.0583,51.0583,51.0213,51.0435,15500.0
2012-02-21 10:45:00,68.88,68.91,68.86,68.86,5500.0,51.0435,51.0657,51.0287,51.0287,5500.0
2012-02-21 10:50:00,68.87,68.89,68.86,68.86,12100.0,51.0361,51.0509,51.0287,51.0287,12100.0
2012-02-21 10:55:00,68.89,68.91,68.88,68.9,11000.0,51.0509,51.0657,51.0435,51.0583,11000.0
2012-02-21 11:00:00,68.91,68.92,68.88,68.88,13800.0,51.0657,51.0732,51.0435,51.0435,13800.0
2012-02-21 11:05:00,68.87,68.9,68.87,68.9,3500.0,51.0361,51.0583,51.0361,51.0583,3500.0
2012-02-21 11:10:00,68.9,68.9,68.86,68.87,14600.0,51.0583,51.0583,51.0287,51.0361,14600.0
2012-02-21 11:15:00,68.87,68.88,68.87,68.88,3800.0,51.0361,51.0435,51.0361,51.0435,3800.0
2012-02-21 11:20:00,68.87,68.91,68.87,68.9,11500.0,51.0361,51.0657,51.0361,51.0583,11500.0
2012-02-21 11:25:00,68.88,68.89,68.86,68.89,7900.0,51.0435,51.0509,51.0287,51.0509,7900.0
2012-02-21 11:30:00,68.89,68.9,68.88,68.88,3000.0,51.0509,51.0583,51.0435,51.0435,3000.0
2012-02-21 11:35:00,68.87,68.87,68.81,68.82,8200.0,51.0361,51.0361,50.9916,50.9991,8200.0
2012-02-21 11:40:00,68.82,68.83,68.81,68.81,1600.0,50.9991,51.0065,50.9916,50.9916,1600.0
2012-02-21 11:45:00,68.81,68.83,68.8,68.82,3000.0,50.9916,51.0065,50.9842,50.9991,3000.0
2012-02-21 11:50:00,68.81,68.82,68.81,68.81,5700.0,50.9916,50.9991,50.9916,50.9916,5700.0
2012-02-21 11:55:00,68.8,68.82,68.8,68.8,3300.0,50.9842,50.9991,50.9842,50.9842,3300.0
2012-02-21 12:00:00,68.82,68.89,68.81,68.88,6300.0,50.9991,51.0509,50.9916,51.0435,6300.0
2012-02-21 12:05:00,68.89,68.93,68.89,68.89,12800.0,51.0509,51.0806,51.0509,51.0509,12800.0
2012-02-21 12:10:00,68.88,68.9,68.88,68.88,10700.0,51.0435,51.0583,51.0435,51.0435,10700.0
2012-02-21 12:15:00,68.88,68.89,68.82,68.83,11300.0,51.0435,51.0509,50.9991,51.0065,11300.0
2012-02-21 12:20:00,68.84,68.86,68.83,68.85,11000.0,51.0139,51.0287,51.0065,51.0213,11000.0
2012-02-21 12:25:00,68.86,68.88,68.86,68.87,1200.0,51.0287,51.0435,51.0287,51.0361,1200.0
2012-02-21 12:30:00,68.88,68.88,68.86,68.88,10800.0,51.0435,51.0435,51.0287,51.0435,10800.0
2012-02-21 12:35:00,68.87,68.88,68.85,68.86,6400.0,51.0361,51.0435,51.0213,51.0287,6400.0
2012-02-21 12:40:00,68.85,68.85,68.85,68.85,3500.0,51.0213,51.0213,51.0213,51.0213,3500.0
2012-02-21 12:45:00,68.84,68.88,68.84,68.87,6800.0,51.0139,51.0435,51.0139,51.0361,6800.0
2012-02-21 12:50:00,68.87,68.87,68.85,68.86,7300.0,51.0361,51.0361,51.0213,51.0287,7300.0
2012-02-21 12:55:00,68.86,68.87,68.85,68.85,3000.0,51.0287,51.0361,51.0213,51.0213,3000.0
2012-02-21 13:00:00,68.85,68.86,68.84,68.86,8500.0,51.0213,51.0287,51.0139,51.0287,8500.0
2012-02-21 13:05:00,68.86,68.87,68.85,68.86,3200.0,51.0287,51.0361,51.0213,51.0287,3200.0
2012-02-21 13:10:00,68.89,68.9,68.88,68.89,5700.0,51.0509,51.0583,51.0435,51.0509,5700.0
2012-02-21 13:15:00,68.89,68.9,68.87,68.87,8300.0,51.0509,51.0583,51.0361,51.0361,8300.0
2012-02-21 13:20:00,68.87,68.88,68.86,68.87,4600.0,51.0361,51.0435,51.0287,51.0361,4600.0
2012-02-21 13:25:00,68.87,68.87,68.86,68.86,4000.0,51.0361,51.0361,51.0287,51.0287,4000.0
2012-02-21 13:30:00,68.86,68.86,68.85,68.86,5000.0,51.0287,51.0287,51.0213,51.0287,5000.0
2012-02-21 13:35:00,68.88,68.89,68.85,68.85,3000.0,51.0435,51.0509,51.0213,51.0213,3000.0
2012-02-21 13:40:00,68.84,68.84,68.76,68.76,16500.0,51.0139,51.0139,50.9546,50.9546,16500.0
2012-02-21 13:45:00,68.76,68.79,68.76,68.78,38900.0,50.9546,50.9768,50.9546,50.9694,38900.0
2012-02-21 13:50:00,68.78,68.8,68.77,68.79,28500.0,50.9694,50.9842,50.962,50.9768,28500.0
2012-02-21 13:55:00,68.79,68.79,68.74,68.76,5400.0,50.9768,50.9768,50.9398,50.9546,5400.0
2012-02-21 14:00:00,68.77,68.78,68.76,68.77,6400.0,50.962,50.9694,50.9546,50.962,6400.0
2012-02-21 14:05:00,68.77,68.77,68.73,68.73,5000.0,50.962,50.962,50.9324,50.9324,5000.0
2012-02-21 14:10:00,68.73,68.73,68.65,68.66,20100.0,50.9324,50.9324,50.8731,50.8805,20100.0
2012-02-21 14:15:00,68.67,68.69,68.66,68.67,4600.0,50.8879,50.9027,50.8805,50.8879,4600.0
2012-02-21 14:20:00,68.67,68.68,68.64,68.67,9300.0,50.8879,50.8953,50.8657,50.8879,9300.0
2012-02-21 14:25:00,68.67,68.69,68.67,68.67,5300.0,50.8879,50.9027,50.8879,50.8879,5300.0
2012-02-21 14:30:00,68.67,68.67,68.64,68.64,4500.0,50.8879,50.8879,50.8657,50.8657,4500.0
2012-02-21 14:35:00,68.63,68.63,68.56,68.56,8300.0,50.8583,50.8583,50.8064,50.8064,8300.0
2012-02-21 14:40:00,68.56,68.56,68.51,68.53,12900.0,50.8064,50.8064,50.7693,50.7841,12900.0
2012-02-21 14:45:00,68.53,68.58,68.53,68.54,15200.0,50.7841,50.8212,50.7841,50.7916,15200.0
2012-02-21 14:50:00,68.54,68.56,68.47,68.47,16800.0,50.7916,50.8064,50.7397,50.7397,16800.0
2012-02-21 14:55:00,68.46,68.5,68.43,68.5,22200.0,50.7323,50.7619,50.71,50.7619,22200.0
2012-02-21 15:00:00,68.49,68.55,68.49,68.53,10100.0,50.7545,50.799,50.7545,50.7841,10100.0
2012-02-21 15:05:00,68.55,68.56,68.53,68.53,23800.0,50.799,50.8064,50.7841,50.7841,23800.0
2012-02-21 15:10:00,68.52,68.54,68.5,68.51,9800.0,50.7767,50.7916,50.7619,50.7693,9800.0
2012-02-21 15:15:00,68.52,68.52,68.47,68.49,11300.0,50.7767,50.7767,50.7397,50.7545,11300.0
2012-02-21 15:20:00,68.48,68.55,68.47,68.54,23400.0,50.7471,50.799,50.7397,50.7916,23400.0
2012-02-21 15:25:00,68.53,68.53,68.44,68.5,20700.0,50.7841,50.7841,50.7175,50.7619,20700.0
2012-02-21 15:30:00,68.5,68.52,68.47,68.48,26900.0,50.7619,50.7767,50.7397,50.7471,26900.0
2012-02-21 15:35:00,68.48,68.53,68.43,68.52,14100.0,50.7471,50.7841,50.71,50.7767,14100.0
2012-02-21 15:40:00,68.53,68.6,68.52,68.57,9700.0,50.7841,50.836,50.7767,50.8138,9700.0
2012-02-21 15:45:00,68.58,68.61,68.55,68.56,24800.0,50.8212,50.8434,50.799,50.8064,24800.0
2012-02-21 15:50:00,68.56,68.59,68.55,68.58,37100.0,50.8064,50.8286,50.799,50.8212,37100.0
2012-02-21 15:55:00,68.58,68.6,68.54,68.6,31600.0,50.8212,50.836,50.7916,50.836,31600.0
2012-02-22 09:30:00,68.48,68.55,68.46,68.55,14100.0,50.7471,50.799,50.7323,50.799,14100.0
2012-02-22 09:35:00,68.51,68.58,68.46,68.46,6000.0,50.7693,50.8212,50.7323,50.7323,6000.0
2012-02-22 09:40:00,68.47,68.55,68.46,68.55,12300.0,50.7397,50.799,50.7323,50.799,12300.0
2012-02-22 09:45:00,68.56,68.56,68.5,68.51,7400.0,50.8064,50.8064,50.7619,50.7693,7400.0
2012-02-22 09:50:00,68.49,68.51,68.42,68.44,8400.0,50.7545,50.7693,50.7026,50.7175,8400.0
2012-02-22 09:55:00,68.43,68.47,68.42,68.47,4300.0,50.71,50.7397,50.7026,50.7397,4300.0
2012-02-22 10:00:00,68.44,68.46,68.32,68.38,11900.0,50.7175,50.7323,50.6285,50.673,11900.0
2012-02-22 10:05:00,68.38,68.44,68.34,68.4,23500.0,50.673,50.7175,50.6434,50.6878,23500.0
2012-02-22 10:10:00,68.41,68.49,68.41,68.46,3200.0,50.6952,50.7545,50.6952,50.7323,3200.0
2012-02-22 10:15:00,68.45,68.55,68.45,68.49,15400.0,50.7249,50.799,50.7249,50.7545,15400.0
2012-02-22 10:20:00,68.49,68.51,68.41,68.42,55100.0,50.7545,50.7693,50.6952,50.7026,55100.0
2012-02-22 10:25:00,68.42,68.46,68.41,68.46,3500.0,50.7026,50.7323,50.6952,50.7323,3500.0
2012-02-22 10:30:00,68.43,68.43,68.35,68.39,5200.0,50.71,50.71,50.6508,50.6804,5200.0
2012-02-22 10:35:00,68.4,68.4,68.33,68.35,6000.0,50.6878,50.6878,50.6359,50.6508,6000.0
2012-02-22 10:40:00,68.35,68.4,68.35,68.35,3100.0,50.6508,50.6878,50.6508,50.6508,3100.0
2012-02-22 10:45:00,68.35,68.44,68.34,68.44,5100.0,50.6508,50.7175,50.6434,50.7175,5100.0
2012-02-22 10:50:00,68.45,68.47,68.41,68.44,10800.0,50.7249,50.7397,50.6952,50.7175,10800.0
2012-02-22 10:55:00,68.42,68.42,68.34,68.39,8100.0,50.7026,50.7026,50.6434,50.6804,8100.0
2012-02-22 11:00:00,68.39,68.47,68.38,68.47,13200.0,50.6804,50.7397,50.673,50.7397,13200.0
2012-02-22 11:05:00,68.46,68.46,68.41,68.42,20300.0,50.7323,50.7323,50.6952,50.7026,20300.0
2012-02-22 11:10:00,68.42,68.43,68.35,68.36,15800.0,50.7026,50.71,50.6508,50.6582,15800.0
2012-02-22 11:15:00,68.36,68.38,68.31,68.31,8300.0,50.6582,50.673,50.6211,50.6211,8300.0
2012-02-22 11:20:00,68.32,68.34,68.29,68.33,5900.0,50.6285,50.6434,50.6063,50.6359,5900.0
2012-02-22 11:25:00,68.34,68.34,68.29,68.3,14800.0,50.6434,50.6434,50.6063,50.6137,14800.0
2012-02-22 11:30:00,68.3,68.32,68.28,68.29,7800.0,50.6137,50.6285,50.5989,50.6063,7800.0
2012-02-22 11:35:00,68.29,68.29,68.24,68.26,15500.0,50.6063,50.6063,50.5692,50.5841,15500.0
2012-02-22 11:40:00,68.25,68.26,68.14,68.17,24200.0,50.5767,50.5841,50.4951,50.5174,24200.0
2012-02-22 11:45:00,68.16,68.19,68.15,68.18,14700.0,50.51,50.5322,50.5026,50.5248,14700.0
2012-02-22 11:50:00,68.18,68.19,68.16,68.18,13100.0,50.5248,50.5322,50.51,50.5248,13100.0
2012-02-22 11:55:00,68.17,68.2,68.16,68.19,10400.0,50.5174,50.5396,50.51,50.5322,10400.0
2012-02-22 12:00:00,68.19,68.19,68.16,68.18,27800.0,50.5322,50.5322,50.51,50.5248,27800.0
2012-02-22 12:05:00,68.17,68.17,68.12,68.14,16000.0,50.5174,50.5174,50.4803,50.4951,16000.0
2012-02-22 12:10:00,68.14,68.15,68.13,68.14,14600.0,50.4951,50.5026,50.4877,50.4951,14600.0
2012-02-22 12:15:00,68.15,68.17,68.15,68.16,21500.0,50.5026,50.5174,50.5026,50.51,21500.0
2012-02-22 12:20:00,68.17,68.21,68.17,68.18,9000.0,50.5174,50.547,50.5174,50.5248,9000.0
2012-02-22 12:25:00,68.18,68.23,68.18,68.21,6600.0,50.5248,50.5618,50.5248,50.547,6600.0
2012-02-22 12:30:00,68.21,68.22,68.19,68.19,3300.0,50.547,50.5544,50.5322,50.5322,3300.0
2012-02-22 12:35:00,68.18,68.21,68.18,68.2,6900.0,50.5248,50.547,50.5248,50.5396,6900.0
2012-02-22 12:40:00,68.2,68.22,68.2,68.2,4700.0,50.5396,50.5544,50.5396,50.5396,4700.0
2012-02-22 12:45:00,68.2,68.22,68.19,68.2,4000.0,50.5396,50.5544,50.5322,50.5396,4000.0
2012-02-22 12:50:00,68.2,68.23,68.2,68.21,7400.0,50.5396,50.5618,50.5396,50.547,7400.0
2012-02-22 12:55:00,68.21,68.23,68.21,68.22,11300.0,50.547,50.5618,50.547,50.5544,11300.0
2012-02-22 13:00:00,68.21,68.25,68.21,68.25,6400.0,50.547,50.5767,50.547,50.5767,6400.0
2012-02-22 13:05:00,68.25,68.29,68.25,68.29,3800.0,50.5767,50.6063,50.5767,50.6063,3800.0
2012-02-22 13:10:00,68.29,68.31,68.29,68.31,4500.0,50.6063,50.6211,50.6063,50.6211,4500.0
2012-02-22 13:15:00,68.32,68.34,68.31,68.31,3300.0,50.6285,50.6434,50.6211,50.6211,3300.0
2012-02-22 13:20:00,68.31,68.34,68.3,68.32,8500.0,50.6211,50.6434,50.6137,50.6285,8500.0
2012-02-22 13:25:00,68.31,68.36,68.31,68.33,11500.0,50.6211,50.6582,50.6211,50.6359,11500.0
2012-02-22 13:30:00,68.33,68.34,68.3,68.32,61900.0,50.6359,50.6434,50.6137,50.6285,61900.0
2012-02-22 13:35:00,68.31,68.31,68.28,68.3,9200.0,50.6211,50.6211,50.5989,50.6137,9200.0
2012-02-22 13:40:00,68.29,68.3,68.28,68.29,4900.0,50.6063,50.6137,50.5989,50.6063,4900.0
2012-02-22 13:45:00,68.28,68.29,68.28,68.29,5900.0,50.5989,50.6063,50.5989,50.6063,5900.0
2012-02-22 13:50:00,68.29,68.35,68.29,68.35,5200.0,50.6063,50.6508,50.6063,50.6508,5200.0
2012-02-22 13:55:00,68.34,68.34,68.32,68.32,5500.0,50.6434,50.6434,50.6285,50.6285,5500.0
2012-02-22 14:00:00,68.33,68.34,68.31,68.32,15400.0,50.6359,50.6434,50.6211,50.6285,15400.0
2012-02-22 14:05:00,68.31,68.34,68.3,68.33,5000.0,50.6211,50.6434,50.6137,50.6359,5000.0
2012-02-22 14:10:00,68.3,68.31,68.29,68.29,4100.0,50.6137,50.6211,50.6063,50.6063,4100.0
2012-02-22 14:15:00,68.3,68.36,68.3,68.34,5200.0,50.6137,50.6582,50.6137,50.6434,5200.0
2012-02-22 14:20:00,68.34,68.34,68.32,68.33,4000.0,50.6434,50.6434,50.6285,50.6359,4000.0
2012-02-22 14:25:00,68.34,68.34,68.3,68.32,11100.0,50.6434,50.6434,50.6137,50.6285,11100.0
2012-02-22 14:30:00,68.33,68.33,68.29,68.29,3500.0,50.6359,50.6359,50.6063,50.6063,3500.0
2012-02-22 14:35:00,68.28,68.28,68.25,68.26,17700.0,50.5989,50.5989,50.5767,50.5841,17700.0
2012-02-22 14:40:00,68.25,68.27,68.22,68.24,26600.0,50.5767,50.5915,50.5544,50.5692,26600.0
2012-02-22 14:45:00,68.26,68.27,68.25,68.25,8200.0,50.5841,50.5915,50.5767,50.5767,8200.0
2012-02-22 14:50:00,68.25,68.26,68.25,68.26,24100.0,50.5767,50.5841,50.5767,50.5841,24100.0
2012-02-22 14:55:00,68.26,68.26,68.22,68.22,16300.0,50.5841,50.5841,50.5544,50.5544,16300.0
2012-02-22 15:00:00,68.22,68.24,68.19,68.24,8700.0,50.5544,50.5692,50.5322,50.5692,8700.0
2012-02-22 15:05:00,68.24,68.27,68.23,68.24,37500.0,50.5692,50.5915,50.5618,50.5692,37500.0
2012-02-22 15:10:00,68.25,68.3,68.24,68.3,5200.0,50.5767,50.6137,50.5692,50.6137,5200.0
2012-02-22 15:15:00,68.31,68.31,68.27,68.27,10900.0,50.6211,50.6211,50.5915,50.5915,10900.0
2012-02-22 15:20:00,68.26,68.29,68.25,68.27,8800.0,50.5841,50.6063,50.5767,50.5915,8800.0
2012-02-22 15:25:00,68.27,68.27,68.2,68.26,29500.0,50.5915,50.5915,50.5396,50.5841,29500.0
2012-02-22 15:30:00,68.25,68.26,68.23,68.24,3700.0,50.5767,50.5841,50.5618,50.5692,3700.0
2012-02-22 15:35:00,68.24,68.31,68.24,68.31,8100.0,50.5692,50.6211,50.5692,50.6211,8100.0
2012-02-22 15:40:00,68.31,68.32,68.26,68.27,13300.0,50.6211,50.6285,50.5841,50.5915,13300.0
2012-02-22 15:45:00,68.26,68.28,68.21,68.22,22300.0,50.5841,50.5989,50.547,50.5544,22300.0
2012-02-22 15:50:00,68.23,68.23,68.17,68.19,23000.0,50.5618,50.5618,50.5174,50.5322,23000.0
2012-02-22 15:55:00,68.2,68.21,68.17,68.21,49600.0,50.5396,50.547,50.5174,50.547,49600.0
2012-02-23 09:30:00,68.13,68.2,68.08,68.13,23100.0,50.4877,50.5396,50.4507,50.4877,23100.0
2012-02-23 09:35:00,68.14,68.14,68.06,68.09,16900.0,50.4951,50.4951,50.4359,50.4581,16900.0
2012-02-23 09:40:00,68.1,68.1,67.94,67.95,11700.0,50.4655,50.4655,50.3469,50.3543,11700.0
2012-02-23 09:45:00,67.95,68.02,67.94,67.99,10800.0,50.3543,50.4062,50.3469,50.384,10800.0
2012-02-23 09:50:00,68.0,68.04,67.98,68.03,6700.0,50.3914,50.421,50.3766,50.4136,6700.0
2012-02-23 09:55:00,68.02,68.05,67.99,68.02,8900.0,50.4062,50.4284,50.384,50.4062,8900.0
2012-02-23 10:00:00,68.02,68.1,68.02,68.08,10600.0,50.4062,50.4655,50.4062,50.4507,10600.0
2012-02-23 10:05:00,68.09,68.16,68.09,68.15,20600.0,50.4581,50.51,50.4581,50.5026,20600.0
2012-02-23 10:10:00,68.13,68.15,68.11,68.15,4500.0,50.4877,50.5026,50.4729,50.5026,4500.0
2012-02-23 10:15:00,68.16,68.18,68.13,68.13,6600.0,50.51,50.5248,50.4877,50.4877,6600.0
2012-02-23 10:20:00,68.13,68.13,68.1,68.11,4400.0,50.4877,50.4877,50.4655,50.4729,4400.0
2012-02-23 10:25:00,68.13,68.19,68.13,68.16,9700.0,50.4877,50.5322,50.4877,50.51,9700.0
2012-02-23 10:30:00,68.18,68.19,68.17,68.18,4100.0,50.5248,50.5322,50.5174,50.5248,4100.0
2012-02-23 10:35:00,68.19,68.19,68.14,68.16,4900.0,50.5322,50.5322,50.4951,50.51,4900.0
2012-02-23 10:40:00,68.17,68.21,68.16,68.17,16100.0,50.5174,50.547,50.51,50.5174,16100.0
2012-02-23 10:45:00,68.18,68.19,68.15,68.19,3600.0,50.5248,50.5322,50.5026,50.5322,3600.0
2012-02-23 10:50:00,68.19,68.34,68.19,68.33,16300.0,50.5322,50.6434,50.5322,50.6359,16300.0
2012-02-23 10:55:00,68.32,68.37,68.31,68.35,4600.0,50.6285,50.6656,50.6211,50.6508,4600.0
2012-02-23 11:00:00,68.37,68.38,68.32,68.32,15600.0,50.6656,50.673,50.6285,50.6285,15600.0
2012-02-23 11:05:00,68.33,68.36,68.32,68.34,5000.0,50.6359,50.6582,50.6285,50.6434,5000.0
2012-02-23 11:10:00,68.35,68.43,68.35,68.42,17400.0,50.6508,50.71,50.6508,50.7026,17400.0
2012-02-23 11:15:00,68.43,68.46,68.38,68.4,12100.0,50.71,50.7323,50.673,50.6878,12100.0
2012-02-23 11:20:00,68.42,68.43,68.4,68.4,9800.0,50.7026,50.71,50.6878,50.6878,9800.0
2012-02-23 11:25:00,68.41,68.44,68.4,68.43,4400.0,50.6952,50.7175,50.6878,50.71,4400.0
2012-02-23 11:30:00,68.43,68.44,68.4,68.4,11900.0,50.71,50.7175,50.6878,50.6878,11900.0
2012-02-23 11:35:00,68.41,68.41,68.39,68.39,13100.0,50.6952,50.6952,50.6804,50.6804,13100.0
2012-02-23 11:40:00,68.4,68.41,68.39,68.39,2400.0,50.6878,50.6952,50.6804,50.6804,2400.0
2012-02-23 11:45:00,68.38,68.4,68.35,68.37,4800.0,50.673,50.6878,50.6508,50.6656,4800.0
2012-02-23 11:50:00,68.37,68.4,68.37,68.4,5700.0,50.6656,50.6878,50.6656,50.6878,5700.0
2012-02-23 11:55:00,68.4,68.41,68.39,68.4,5000.0,50.6878,50.6952,50.6804,50.6878,5000.0
2012-02-23 12:00:00,68.4,68.41,68.37,68.4,5100.0,50.6878,50.6952,50.6656,50.6878,5100.0
2012-02-23 12:05:00,68.4,68.43,68.39,68.43,3700.0,50.6878,50.71,50.6804,50.71,3700.0
2012-02-23 12:10:00,68.43,68.43,68.42,68.42,10200.0,50.71,50.71,50.7026,50.7026,10200.0
2012-02-23 12:15:00,68.41,68.41,68.4,68.41,2900.0,50.6952,50.6952,50.6878,50.6952,2900.0
2012-02-23 12:20:00,68.41,68.44,68.41,68.44,3000.0,50.6952,50.7175,50.6952,50.7175,3000.0
2012-02-23 12:25:00,68.43,68.47,68.43,68.47,13500.0,50.71,50.7397,50.71,50.7397,13500.0
2012-02-23 12:30:00,68.47,68.51,68.47,68.48,10000.0,50.7397,50.7693,50.7397,50.7471,10000.0
2012-02-23 12:35:00,68.49,68.49,68.48,68.48,2700.0,50.7545,50.7545,50.7471,50.7471,2700.0
2012-02-23 12:40:00,68.48,68.49,68.47,68.48,11700.0,50.7471,50.7545,50.7397,50.7471,11700.0
2012-02-23 12:45:00,68.48,68.48,68.43,68.43,5400.0,50.7471,50.7471,50.71,50.71,5400.0
2012-02-23 12:50:00,68.44,68.44,68.42,68.42,3800.0,50.7175,50.7175,50.7026,50.7026,3800.0
2012-02-23 12:55:00,68.4,68.44,68.4,68.44,7700.0,50.6878,50.7175,50.6878,50.7175,7700.0
2012-02-23 13:00:00,68.44,68.45,68.41,68.41,12300.0,50.7175,50.7249,50.6952,50.6952,12300.0
2012-02-23 13:05:00,68.4,68.4,68.39,68.4,3200.0,50.6878,50.6878,50.6804,50.6878,3200.0
2012-02-23 13:10:00,68.37,68.42,68.37,68.4,11500.0,50.6656,50.7026,50.6656,50.6878,11500.0
2012-02-23 13:15:00,68.39,68.42,68.39,68.42,3000.0,50.6804,50.7026,50.6804,50.7026,3000.0
2012-02-23 13:20:00,68.42,68.45,68.42,68.44,8500.0,50.7026,50.7249,50.7026,50.7175,8500.0
2012-02-23 13:25:00,68.44,68.44,68.42,68.42,6400.0,50.7175,50.7175,50.7026,50.7026,6400.0
2012-02-23 13:30:00,68.43,68.44,68.38,68.4,12400.0,50.71,50.7175,50.673,50.6878,12400.0
2012-02-23 13:35:00,68.4,68.41,68.37,68.38,7700.0,50.6878,50.6952,50.6656,50.673,7700.0
2012-02-23 13:40:00,68.39,68.45,68.39,68.45,28000.0,50.6804,50.7249,50.6804,50.7249,28000.0
2012-02-23 13:45:00,68.45,68.46,68.43,68.44,25200.0,50.7249,50.7323,50.71,50.7175,25200.0
2012-02-23 13:50:00,68.44,68.48,68.43,68.48,8500.0,50.7175,50.7471,50.71,50.7471,8500.0
2012-02-23 13:55:00,68.47,68.48,68.45,68.46,17400.0,50.7397,50.7471,50.7249,50.7323,17400.0
2012-02-23 14:00:00,68.47,68.49,68.43,68.43,22800.0,50.7397,50.7545,50.71,50.71,22800.0
2012-02-23 14:05:00,68.43,68.48,68.43,68.45,9400.0,50.71,50.7471,50.71,50.7249,9400.0
2012-02-23 14:10:00,68.44,68.46,68.44,68.46,3600.0,50.7175,50.7323,50.7175,50.7323,3600.0
2012-02-23 14:15:00,68.44,68.48,68.44,68.47,4900.0,50.7175,50.7471,50.7175,50.7397,4900.0
2012-02-23 14:20:00,68.46,68.49,68.46,68.48,3700.0,50.7323,50.7545,50.7323,50.7471,3700.0
2012-02-23 14:25:00,68.47,68.49,68.47,68.49,10500.0,50.7397,50.7545,50.7397,50.7545,10500.0
2012-02-23 14:30:00,68.49,68.49,68.47,68.47,65900.0,50.7545,50.7545,50.7397,50.7397,65900.0
2012-02-23 14:35:00,68.47,68.54,68.47,68.54,17100.0,50.7397,50.7916,50.7397,50.7916,17100.0
2012-02-23 14:40:00,68.54,68.54,68.47,68.48,46100.0,50.7916,50.7916,50.7397,50.7471,46100.0
2012-02-23 14:45:00,68.5,68.51,68.47,68.47,10800.0,50.7619,50.7693,50.7397,50.7397,10800.0
2012-02-23 14:50:00,68.47,68.5,68.46,68.5,31300.0,50.7397,50.7619,50.7323,50.7619,31300.0
2012-02-23 14:55:00,68.49,68.5,68.48,68.49,16300.0,50.7545,50.7619,50.7471,50.7545,16300.0
2012-02-23 15:00:00,68.49,68.5,68.48,68.48,7500.0,50.7545,50.7619,50.7471,50.7471,7500.0
2012-02-23 15:05:00,68.48,68.52,68.47,68.52,16600.0,50.7471,50.7767,50.7397,50.7767,16600.0
2012-02-23 15:10:00,68.52,68.57,68.52,68.53,35600.0,50.7767,50.8138,50.7767,50.7841,35600.0
2012-02-23 15:15:00,68.53,68.57,68.52,68.57,40000.0,50.7841,50.8138,50.7767,50.8138,40000.0
2012-02-23 15:20:00,68.57,68.57,68.54,68.54,9800.0,50.8138,50.8138,50.7916,50.7916,9800.0
2012-02-23 15:25:00,68.55,68.56,68.53,68.55,6700.0,50.799,50.8064,50.7841,50.799,6700.0
2012-02-23 15:30:00,68.56,68.59,68.53,68.55,21200.0,50.8064,50.8286,50.7841,50.799,21200.0
2012-02-23 15:35:00,68.55,68.58,68.52,68.55,33200.0,50.799,50.8212,50.7767,50.799,33200.0
2012-02-23 15:40:00,68.56,68.59,68.52,68.54,26300.0,50.8064,50.8286,50.7767,50.7916,26300.0
2012-02-23 15:45:00,68.53,68.59,68.53,68.58,29700.0,50.7841,50.8286,50.7841,50.8212,29700.0
2012-02-23 15:50:00,68.59,68.6,68.55,68.58,31100.0,50.8286,50.836,50.799,50.8212,31100.0
2012-02-23 15:55:00,68.58,68.61,68.54,68.58,50800.0,50.8212,50.8434,50.7916,50.8212,50800.0
2012-02-24 09:30:00,68.74,68.74,68.64,68.66,28800.0,50.9398,50.9398,50.8657,50.8805,28800.0
2012-02-24 09:35:00,68.66,68.67,68.62,68.64,10900.0,50.8805,50.8879,50.8508,50.8657,10900.0
2012-02-24 09:40:00,68.65,68.65,68.55,68.56,11100.0,50.8731,50.8731,50.799,50.8064,11100.0
2012-02-24 09:45:00,68.57,68.64,68.55,68.64,19100.0,50.8138,50.8657,50.799,50.8657,19100.0
2012-02-24 09:50:00,68.63,68.69,68.63,68.68,27100.0,50.8583,50.9027,50.8583,50.8953,27100.0
2012-02-24 09:55:00,68.68,68.69,68.64,68.68,41000.0,50.8953,50.9027,50.8657,50.8953,41000.0
2012-02-24 10:00:00,68.67,68.69,68.66,68.69,9700.0,50.8879,50.9027,50.8805,50.9027,9700.0
2012-02-24 10:05:00,68.68,68.73,68.68,68.72,12600.0,50.8953,50.9324,50.8953,50.9249,12600.0
2012-02-24 10:10:00,68.72,68.72,68.69,68.69,6000.0,50.9249,50.9249,50.9027,50.9027,6000.0
2012-02-24 10:15:00,68.71,68.72,68.67,68.67,5900.0,50.9175,50.9249,50.8879,50.8879,5900.0
2012-02-24 10:20:00,68.67,68.67,68.59,68.59,7200.0,50.8879,50.8879,50.8286,50.8286,7200.0
2012-02-24 10:25:00,68.6,68.62,68.59,68.62,7100.0,50.836,50.8508,50.8286,50.8508,7100.0
2012-02-24 10:30:00,68.63,68.66,68.62,68.62,19200.0,50.8583,50.8805,50.8508,50.8508,19200.0
2012-02-24 10:35:00,68.63,68.64,68.6,68.63,9800.0,50.8583,50.8657,50.836,50.8583,9800.0
2012-02-24 10:40:00,68.64,68.69,68.63,68.68,8300.0,50.8657,50.9027,50.8583,50.8953,8300.0
2012-02-24 10:45:00,68.68,68.68,68.63,68.66,10800.0,50.8953,50.8953,50.8583,50.8805,10800.0
2012-02-24 10:50:00,68.66,68.67,68.59,68.59,18400.0,50.8805,50.8879,50.8286,50.8286,18400.0
2012-02-24 10:55:00,68.6,68.62,68.6,68.61,4800.0,50.836,50.8508,50.836,50.8434,4800.0
2012-02-24 11:00:00,68.61,68.7,68.61,68.69,10900.0,50.8434,50.9101,50.8434,50.9027,10900.0
2012-02-24 11:05:00,68.7,68.7,68.69,68.7,6000.0,50.9101,50.9101,50.9027,50.9101,6000.0
2012-02-24 11:10:00,68.69,68.7,68.69,68.69,5700.0,50.9027,50.9101,50.9027,50.9027,5700.0
2012-02-24 11:15:00,68.69,68.71,68.69,68.7,11500.0,50.9027,50.9175,50.9027,50.9101,11500.0
2012-02-24 11:20:00,68.7,68.71,68.69,68.69,4300.0,50.9101,50.9175,50.9027,50.9027,4300.0
2012-02-24 11:25:00,68.69,68.73,68.69,68.73,7500.0,50.9027,50.9324,50.9027,50.9324,7500.0
2012-02-24 11:30:00,68.74,68.75,68.71,68.71,6800.0,50.9398,50.9472,50.9175,50.9175,6800.0
2012-02-24 11:35:00,68.73,68.76,68.73,68.75,7500.0,50.9324,50.9546,50.9324,50.9472,7500.0
2012-02-24 11:40:00,68.74,68.74,68.71,68.72,7100.0,50.9398,50.9398,50.9175,50.9249,7100.0
2012-02-24 11:45:00,68.72,68.75,68.72,68.75,4400.0,50.9249,50.9472,50.9249,50.9472,4400.0
2012-02-24 11:50:00,68.75,68.78,68.75,68.78,10500.0,50.9472,50.9694,50.9472,50.9694,10500.0
2012-02-24 11:55:00,68.77,68.8,68.77,68.78,2300.0,50.962,50.9842,50.962,50.9694,2300.0
2012-02-24 12:00:00,68.8,68.8,68.77,68.78,7300.0,50.9842,50.9842,50.962,50.9694,7300.0
2012-02-24 12:05:00,68.78,68.79,68.78,68.79,13000.0,50.9694,50.9768,50.9694,50.9768,13000.0
2012-02-24 12:10:00,68.8,68.8,68.78,68.78,5300.0,50.9842,50.9842,50.9694,50.9694,5300.0
2012-02-24 12:15:00,68.78,68.78,68.77,68.78,5200.0,50.9694,50.9694,50.962,50.9694,5200.0
2012-02-24 12:20:00,68.77,68.78,68.76,68.76,5200.0,50.962,50.9694,50.9546,50.9546,5200.0
2012-02-24 12:25:00,68.77,68.78,68.75,68.76,8700.0,50.962,50.9694,50.9472,50.9546,8700.0
2012-02-24 12:30:00,68.76,68.77,68.75,68.77,4600.0,50.9546,50.962,50.9472,50.962,4600.0
2012-02-24 12:35:00,68.77,68.77,68.74,68.75,9400.0,50.962,50.962,50.9398,50.9472,9400.0
2012-02-24 12:40:00,68.75,68.76,68.73,68.75,5400.0,50.9472,50.9546,50.9324,50.9472,5400.0
2012-02-24 12:45:00,68.76,68.76,68.74,68.74,4700.0,50.9546,50.9546,50.9398,50.9398,4700.0
2012-02-24 12:50:00,68.74,68.75,68.73,68.73,2200.0,50.9398,50.9472,50.9324,50.9324,2200.0
2012-02-24 12:55:00,68.74,68.74,68.74,68.74,1000.0,50.9398,50.9398,50.9398,50.9398,1000.0
2012-02-24 13:00:00,68.74,68.77,68.74,68.76,16100.0,50.9398,50.962,50.9398,50.9546,16100.0
2012-02-24 13:05:00,68.76,68.76,68.75,68.75,3100.0,50.9546,50.9546,50.9472,50.9472,3100.0
2012-02-24 13:10:00,68.76,68.77,68.74,68.76,11500.0,50.9546,50.962,50.9398,50.9546,11500.0
2012-02-24 13:15:00,68.75,68.75,68.73,68.74,4300.0,50.9472,50.9472,50.9324,50.9398,4300.0
2012-02-24 13:20:00,68.75,68.75,68.73,68.74,21600.0,50.9472,50.9472,50.9324,50.9398,21600.0
2012-02-24 13:25:00,68.73,68.74,68.69,68.69,101900.0,50.9324,50.9398,50.9027,50.9027,101900.0
2012-02-24 13:30:00,68.69,68.7,68.67,68.67,22700.0,50.9027,50.9101,50.8879,50.8879,22700.0
2012-02-24 13:35:00,68.67,68.68,68.65,68.65,18300.0,50.8879,50.8953,50.8731,50.8731,18300.0
2012-02-24 13:40:00,68.65,68.65,68.63,68.63,16000.0,50.8731,50.8731,50.8583,50.8583,16000.0
2012-02-24 13:45:00,68.63,68.64,68.6,68.6,7400.0,50.8583,50.8657,50.836,50.836,7400.0
2012-02-24 13:50:00,68.61,68.64,68.61,68.64,4300.0,50.8434,50.8657,50.8434,50.8657,4300.0
2012-02-24 13:55:00,68.64,68.66,68.63,68.66,10700.0,50.8657,50.8805,50.8583,50.8805,10700.0
2012-02-24 14:00:00,68.65,68.67,68.65,68.66,20600.0,50.8731,50.8879,50.8731,50.8805,20600.0
2012-02-24 14:05:00,68.66,68.67,68.64,68.66,16700.0,50.8805,50.8879,50.8657,50.8805,16700.0
2012-02-24 14:10:00,68.65,68.67,68.65,68.67,23600.0,50.8731,50.8879,50.8731,50.8879,23600.0
2012-02-24 14:15:00,68.67,68.67,68.63,68.64,8000.0,50.8879,50.8879,50.8583,50.8657,8000.0
2012-02-24 14:20:00,68.63,68.63,68.6,68.6,8000.0,50.8583,50.8583,50.836,50.836,8000.0
2012-02-24 14:25:00,68.59,68.6,68.58,68.58,7300.0,50.8286,50.836,50.8212,50.8212,7300.0
2012-02-24 14:30:00,68.57,68.57,68.49,68.53,29500.0,50.8138,50.8138,50.7545,50.7841,29500.0
2012-02-24 14:35:00,68.51,68.53,68.48,68.53,14100.0,50.7693,50.7841,50.7471,50.7841,14100.0
2012-02-24 14:40:00,68.53,68.53,68.51,68.52,6700.0,50.7841,50.7841,50.7693,50.7767,6700.0
2012-02-24 14:45:00,68.52,68.56,68.51,68.56,4900.0,50.7767,50.8064,50.7693,50.8064,4900.0
2012-02-24 14:50:00,68.56,68.56,68.53,68.53,16200.0,50.8064,50.8064,50.7841,50.7841,16200.0
2012-02-24 14:55:00,68.53,68.54,68.51,68.54,26100.0,50.7841,50.7916,50.7693,50.7916,26100.0
2012-02-24 15:00:00,68.54,68.55,68.53,68.53,16600.0,50.7916,50.799,50.7841,50.7841,16600.0
2012-02-24 15:05:00,68.53,68.58,68.53,68.56,7700.0,50.7841,50.8212,50.7841,50.8064,7700.0
2012-02-24 15:10:00,68.55,68.57,68.54,68.55,17100.0,50.799,50.8138,50.7916,50.799,17100.0
2012-02-24 15:15:00,68.55,68.58,68.55,68.58,10500.0,50.799,50.8212,50.799,50.8212,10500.0
2012-02-24 15:20:00,68.57,68.59,68.57,68.59,30200.0,50.8138,50.8286,50.8138,50.8286,30200.0
2012-02-24 15:25:00,68.58,68.59,68.56,68.56,22700.0,50.8212,50.8286,50.8064,50.8064,22700.0
2012-02-24 15:30:00,68.57,68.57,68.51,68.54,20100.0,50.8138,50.8138,50.7693,50.7916,20100.0
2012-02-24 15:35:00,68.54,68.58,68.54,68.58,9600.0,50.7916,50.8212,50.7916,50.8212,9600.0
2012-02-24 15:40:00,68.58,68.59,68.54,68.56,33500.0,50.8212,50.8286,50.7916,50.8064,33500.0
2012-02-24 15:45:00,68.56,68.56,68.53,68.55,47500.0,50.8064,50.8064,50.7841,50.799,47500.0
2012-02-24 15:50:00,68.55,68.57,68.51,68.55,40800.0,50.799,50.8138,50.7693,50.799,40800.0
2012-02-24 15:55:00,68.55,68.58,68.53,68.57,34300.0,50.799,50.8212,50.7841,50.8138,34300.0
2012-02-27 09:30:00,68.17,68.19,68.07,68.09,23100.0,50.5174,50.5322,50.4433,50.4581,23100.0
2012-02-27 09:35:00,68.08,68.13,68.07,68.1,4000.0,50.4507,50.4877,50.4433,50.4655,4000.0
2012-02-27 09:40:00,68.11,68.11,68.04,68.06,18900.0,50.4729,50.4729,50.421,50.4359,18900.0
2012-02-27 09:45:00,68.05,68.09,68.03,68.06,14900.0,50.4284,50.4581,50.4136,50.4359,14900.0
2012-02-27 09:50:00,68.06,68.16,68.06,68.14,7600.0,50.4359,50.51,50.4359,50.4951,7600.0
2012-02-27 09:55:00,68.14,68.2,68.13,68.18,20200.0,50.4951,50.5396,50.4877,50.5248,20200.0
2012-02-27 10:00:00,68.19,68.25,68.19,68.22,19400.0,50.5322,50.5767,50.5322,50.5544,19400.0
2012-02-27 10:05:00,68.22,68.29,68.22,68.28,21200.0,50.5544,50.6063,50.5544,50.5989,21200.0
2012-02-27 10:10:00,68.29,68.34,68.29,68.3,22800.0,50.6063,50.6434,50.6063,50.6137,22800.0
2012-02-27 10:15:00,68.3,68.38,68.28,68.35,42700.0,50.6137,50.673,50.5989,50.6508,42700.0
2012-02-27 10:20:00,68.35,68.39,68.34,68.36,10500.0,50.6508,50.6804,50.6434,50.6582,10500.0
2012-02-27 10:25:00,68.36,68.38,68.35,68.36,16400.0,50.6582,50.673,50.6508,50.6582,16400.0
2012-02-27 10:30:00,68.37,68.39,68.36,68.36,11800.0,50.6656,50.6804,50.6582,50.6582,11800.0
2012-02-27 10:35:00,68.35,68.39,68.35,68.39,13000.0,50.6508,50.6804,50.6508,50.6804,13000.0
2012-02-27 10:40:00,68.39,68.53,68.39,68.53,20200.0,50.6804,50.7841,50.6804,50.7841,20200.0
2012-02-27 10:45:00,68.53,68.59,68.53,68.55,16900.0,50.7841,50.8286,50.7841,50.799,16900.0
2012-02-27 10:50:00,68.54,68.54,68.52,68.52,6300.0,50.7916,50.7916,50.7767,50.7767,6300.0
2012-02-27 10:55:00,68.52,68.55,68.51,68.51,16300.0,50.7767,50.799,50.7693,50.7693,16300.0
2012-02-27 11:00:00,68.52,68.58,68.52,68.56,15200.0,50.7767,50.8212,50.7767,50.8064,15200.0
2012-02-27 11:05:00,68.55,68.62,68.55,68.61,6700.0,50.799,50.8508,50.799,50.8434,6700.0
2012-02-27 11:10:00,68.61,68.62,68.59,68.62,9700.0,50.8434,50.8508,50.8286,50.8508,9700.0
2012-02-27 11:15:00,68.61,68.66,68.61,68.64,11400.0,50.8434,50.8805,50.8434,50.8657,11400.0
2012-02-27 11:20:00,68.65,68.78,68.65,68.78,24500.0,50.8731,50.9694,50.8731,50.9694,24500.0
2012-02-27 11:25:00,68.76,68.76,68.69,68.7,21900.0,50.9546,50.9546,50.9027,50.9101,21900.0
2012-02-27 11:30:00,68.7,68.71,68.67,68.67,6800.0,50.9101,50.9175,50.8879,50.8879,6800.0
2012-02-27 11:35:00,68.68,68.71,68.67,68.69,10900.0,50.8953,50.9175,50.8879,50.9027,10900.0
2012-02-27 11:40:00,68.7,68.74,68.68,68.68,11500.0,50.9101,50.9398,50.8953,50.8953,11500.0
2012-02-27 11:45:00,68.69,68.7,68.65,68.68,8900.0,50.9027,50.9101,50.8731,50.8953,8900.0
2012-02-27 11:50:00,68.69,68.7,68.68,68.68,5800.0,50.9027,50.9101,50.8953,50.8953,5800.0
2012-02-27 11:55:00,68.68,68.72,68.68,68.71,7600.0,50.8953,50.9249,50.8953,50.9175,7600.0
2012-02-27 12:00:00,68.72,68.77,68.72,68.77,7100.0,50.9249,50.962,50.9249,50.962,7100.0
2012-02-27 12:05:00,68.77,68.79,68.73,68.73,12600.0,50.962,50.9768,50.9324,50.9324,12600.0
2012-02-27 12:10:00,68.73,68.76,68.73,68.76,17300.0,50.9324,50.9546,50.9324,50.9546,17300.0
2012-02-27 12:15:00,68.75,68.75,68.71,68.72,21100.0,50.9472,50.9472,50.9175,50.9249,21100.0
2012-02-27 12:20:00,68.71,68.71,68.67,68.67,6300.0,50.9175,50.9175,50.8879,50.8879,6300.0
2012-02-27 12:25:00,68.67,68.69,68.67,68.69,3000.0,50.8879,50.9027,50.8879,50.9027,3000.0
2012-02-27 12:30:00,68.7,68.7,68.68,68.68,3700.0,50.9101,50.9101,50.8953,50.8953,3700.0
2012-02-27 12:35:00,68.68,68.73,68.68,68.72,2400.0,50.8953,50.9324,50.8953,50.9249,2400.0
2012-02-27 12:40:00,68.73,68.75,68.72,68.74,7300.0,50.9324,50.9472,50.9249,50.9398,7300.0
2012-02-27 12:45:00,68.75,68.79,68.73,68.78,6100.0,50.9472,50.9768,50.9324,50.9694,6100.0
2012-02-27 12:50:00,68.79,68.91,68.79,68.83,56900.0,50.9768,51.0657,50.9768,51.0065,56900.0
2012-02-27 12:55:00,68.82,68.84,68.81,68.83,3100.0,50.9991,51.0139,50.9916,51.0065,3100.0
2012-02-27 13:00:00,68.84,68.84,68.8,68.8,8900.0,51.0139,51.0139,50.9842,50.9842,8900.0
2012-02-27 13:05:00,68.79,68.81,68.78,68.81,2600.0,50.9768,50.9916,50.9694,50.9916,2600.0
2012-02-27 13:10:00,68.8,68.81,68.79,68.81,3500.0,50.9842,50.9916,50.9768,50.9916,3500.0
2012-02-27 13:15:00,68.8,68.81,68.79,68.81,3000.0,50.9842,50.9916,50.9768,50.9916,3000.0
2012-02-27 13:20:00,68.81,68.83,68.8,68.83,10700.0,50.9916,51.0065,50.9842,51.0065,10700.0
2012-02-27 13:25:00,68.83,68.83,68.78,68.78,10400.0,51.0065,51.0065,50.9694,50.9694,10400.0
2012-02-27 13:30:00,68.78,68.81,68.78,68.78,11300.0,50.9694,50.9916,50.9694,50.9694,11300.0
2012-02-27 13:35:00,68.81,68.82,68.8,68.81,5200.0,50.9916,50.9991,50.9842,50.9916,5200.0
2012-02-27 13:40:00,68.83,68.85,68.81,68.85,2300.0,51.0065,51.0213,50.9916,51.0213,2300.0
2012-02-27 13:45:00,68.84,68.84,68.78,68.78,9900.0,51.0139,51.0139,50.9694,50.9694,9900.0
2012-02-27 13:50:00,68.8,68.82,68.74,68.75,4500.0,50.9842,50.9991,50.9398,50.9472,4500.0
2012-02-27 13:55:00,68.75,68.75,68.74,68.75,3300.0,50.9472,50.9472,50.9398,50.9472,3300.0
2012-02-27 14:00:00,68.76,68.81,68.76,68.8,10800.0,50.9546,50.9916,50.9546,50.9842,10800.0
2012-02-27 14:05:00,68.8,68.83,68.8,68.81,7700.0,50.9842,51.0065,50.9842,50.9916,7700.0
2012-02-27 14:10:00,68.81,68.81,68.8,68.81,2900.0,50.9916,50.9916,50.9842,50.9916,2900.0
2012-02-27 14:15:00,68.81,68.81,68.79,68.79,9200.0,50.9916,50.9916,50.9768,50.9768,9200.0
2012-02-27 14:20:00,68.78,68.78,68.77,68.77,3200.0,50.9694,50.9694,50.962,50.962,3200.0
2012-02-27 14:25:00,68.78,68.79,68.77,68.78,2600.0,50.9694,50.9768,50.962,50.9694,2600.0
2012-02-27 14:30:00,68.78,68.78,68.75,68.75,9200.0,50.9694,50.9694,50.9472,50.9472,9200.0
2012-02-27 14:35:00,68.76,68.77,68.74,68.76,8900.0,50.9546,50.962,50.9398,50.9546,8900.0
2012-02-27 14:40:00,68.76,68.82,68.76,68.81,10900.0,50.9546,50.9991,50.9546,50.9916,10900.0
2012-02-27 14:45:00,68.82,68.82,68.79,68.81,9700.0,50.9991,50.9991,50.9768,50.9916,9700.0
2012-02-27 14:50:00,68.81,68.82,68.81,68.81,9800.0,50.9916,50.9991,50.9916,50.9916,9800.0
2012-02-27 14:55:00,68.81,68.82,68.81,68.81,6100.0,50.9916,50.9991,50.9916,50.9916,6100.0
2012-02-27 15:00:00,68.82,68.95,68.82,68.94,30000.0,50.9991,51.0954,50.9991,51.088,30000.0
2012-02-27 15:05:00,68.93,68.94,68.88,68.9,8900.0,51.0806,51.088,51.0435,51.0583,8900.0
2012-02-27 15:10:00,68.9,68.91,68.83,68.85,13600.0,51.0583,51.0657,51.0065,51.0213,13600.0
2012-02-27 15:15:00,68.84,68.86,68.76,68.81,77500.0,51.0139,51.0287,50.9546,50.9916,77500.0
2012-02-27 15:20:00,68.83,68.84,68.79,68.79,29100.0,51.0065,51.0139,50.9768,50.9768,29100.0
2012-02-27 15:25:00,68.8,68.84,68.8,68.82,16700.0,50.9842,51.0139,50.9842,50.9991,16700.0
2012-02-27 15:30:00,68.83,68.88,68.83,68.85,60200.0,51.0065,51.0435,51.0065,51.0213,60200.0
2012-02-27 15:35:00,68.85,68.87,68.82,68.84,68700.0,51.0213,51.0361,50.9991,51.0139,68700.0
2012-02-27 15:40:00,68.84,68.89,68.84,68.86,66600.0,51.0139,51.0509,51.0139,51.0287,66600.0
2012-02-27 15:45:00,68.85,68.86,68.8,68.83,248600.0,51.0213,51.0287,50.9842,51.0065,248600.0
2012-02-27 15:50:00,68.82,68.84,68.79,68.82,38500.0,50.9991,51.0139,50.9768,50.9991,38500.0
2012-02-27 15:55:00,68.81,68.85,68.76,68.76,59300.0,50.9916,51.0213,50.9546,50.9546,59300.0
2012-02-28 09:30:00,68.8,68.8,68.73,68.75,23500.0,50.9842,50.9842,50.9324,50.9472,23500.0
2012-02-28 09:35:00,68.76,68.8,68.76,68.77,7400.0,50.9546,50.9842,50.9546,50.962,7400.0
2012-02-28 09:40:00,68.76,68.76,68.6,68.6,3900.0,50.9546,50.9546,50.836,50.836,3900.0
2012-02-28 09:45:00,68.6,68.72,68.59,68.72,14400.0,50.836,50.9249,50.8286,50.9249,14400.0
2012-02-28 09:50:00,68.68,68.75,68.68,68.72,10100.0,50.8953,50.9472,50.8953,50.9249,10100.0
2012-02-28 09:55:00,68.72,68.89,68.69,68.82,29100.0,50.9249,51.0509,50.9027,50.9991,29100.0
2012-02-28 10:00:00,68.82,68.93,68.8,68.84,107000.0,50.9991,51.0806,50.9842,51.0139,107000.0
2012-02-28 10:05:00,68.85,68.87,68.68,68.69,13900.0,51.0213,51.0361,50.8953,50.9027,13900.0
2012-02-28 10:10:00,68.69,68.73,68.64,68.68,10900.0,50.9027,50.9324,50.8657,50.8953,10900.0
2012-02-28 10:15:00,68.69,68.77,68.65,68.73,33600.0,50.9027,50.962,50.8731,50.9324,33600.0
2012-02-28 10:20:00,68.72,68.77,68.72,68.74,14800.0,50.9249,50.962,50.9249,50.9398,14800.0
2012-02-28 10:25:00,68.74,68.78,68.72,68.76,37400.0,50.9398,50.9694,50.9249,50.9546,37400.0
2012-02-28 10:30:00,68.76,68.87,68.76,68.87,22600.0,50.9546,51.0361,50.9546,51.0361,22600.0
2012-02-28 10:35:00,68.88,68.89,68.84,68.87,18000.0,51.0435,51.0509,51.0139,51.0361,18000.0
2012-02-28 10:40:00,68.86,68.92,68.85,68.9,12900.0,51.0287,51.0732,51.0213,51.0583,12900.0
2012-02-28 10:45:00,68.9,68.92,68.83,68.83,18700.0,51.0583,51.0732,51.0065,51.0065,18700.0
2012-02-28 10:50:00,68.83,68.85,68.79,68.81,29800.0,51.0065,51.0213,50.9768,50.9916,29800.0
2012-02-28 10:55:00,68.81,68.88,68.8,68.88,19600.0,50.9916,51.0435,50.9842,51.0435,19600.0
2012-02-28 11:00:00,68.88,68.92,68.85,68.85,16300.0,51.0435,51.0732,51.0213,51.0213,16300.0
2012-02-28 11:05:00,68.85,68.92,68.84,68.91,19700.0,51.0213,51.0732,51.0139,51.0657,19700.0
2012-02-28 11:10:00,68.92,68.93,68.89,68.91,20600.0,51.0732,51.0806,51.0509,51.0657,20600.0
2012-02-28 11:15:00,68.91,68.92,68.88,68.91,42000.0,51.0657,51.0732,51.0435,51.0657,42000.0
2012-02-28 11:20:00,68.91,68.95,68.9,68.95,45900.0,51.0657,51.0954,51.0583,51.0954,45900.0
2012-02-28 11:25:00,68.95,68.96,68.92,68.92,7900.0,51.0954,51.1028,51.0732,51.0732,7900.0
2012-02-28 11:30:00,68.93,68.95,68.92,68.93,6500.0,51.0806,51.0954,51.0732,51.0806,6500.0
2012-02-28 11:35:00,68.95,68.95,68.92,68.93,8500.0,51.0954,51.0954,51.0732,51.0806,8500.0
2012-02-28 11:40:00,68.94,68.94,68.89,68.9,10700.0,51.088,51.088,51.0509,51.0583,10700.0
2012-02-28 11:45:00,68.91,68.93,68.91,68.92,5400.0,51.0657,51.0806,51.0657,51.0732,5400.0
2012-02-28 11:50:00,68.92,68.92,68.89,68.9,7000.0,51.0732,51.0732,51.0509,51.0583,7000.0
2012-02-28 11:55:00,68.93,68.95,68.93,68.94,7000.0,51.0806,51.0954,51.0806,51.088,7000.0
2012-02-28 12:00:00,68.94,68.96,68.94,68.96,3600.0,51.088,51.1028,51.088,51.1028,3600.0
2012-02-28 12:05:00,68.96,68.96,68.94,68.94,3300.0,51.1028,51.1028,51.088,51.088,3300.0
2012-02-28 12:10:00,68.94,68.94,68.92,68.93,5100.0,51.088,51.088,51.0732,51.0806,5100.0
2012-02-28 12:15:00,68.92,68.92,68.89,68.9,10400.0,51.0732,51.0732,51.0509,51.0583,10400.0
2012-02-28 12:20:00,68.91,68.91,68.9,68.91,5400.0,51.0657,51.0657,51.0583,51.0657,5400.0
2012-02-28 12:25:00,68.9,68.9,68.87,68.89,2300.0,51.0583,51.0583,51.0361,51.0509,2300.0
2012-02-28 12:30:00,68.89,68.92,68.88,68.89,11200.0,51.0509,51.0732,51.0435,51.0509,11200.0
2012-02-28 12:35:00,68.89,68.89,68.87,68.88,2800.0,51.0509,51.0509,51.0361,51.0435,2800.0
2012-02-28 12:40:00,68.89,68.9,68.88,68.88,1200.0,51.0509,51.0583,51.0435,51.0435,1200.0
2012-02-28 12:45:00,68.88,68.93,68.88,68.91,5500.0,51.0435,51.0806,51.0435,51.0657,5500.0
2012-02-28 12:50:00,68.92,68.94,68.92,68.94,6100.0,51.0732,51.088,51.0732,51.088,6100.0
2012-02-28 12:55:00,68.93,68.94,68.93,68.93,5800.0,51.0806,51.088,51.0806,51.0806,5800.0
2012-02-28 13:00:00,68.92,68.94,68.92,68.92,2200.0,51.0732,51.088,51.0732,51.0732,2200.0
2012-02-28 13:05:00,68.93,68.94,68.89,68.89,6800.0,51.0806,51.088,51.0509,51.0509,6800.0
2012-02-28 13:10:00,68.88,68.9,68.88,68.9,2700.0,51.0435,51.0583,51.0435,51.0583,2700.0
2012-02-28 13:15:00,68.9,68.91,68.89,68.89,3400.0,51.0583,51.0657,51.0509,51.0509,3400.0
2012-02-28 13:20:00,68.9,68.91,68.9,68.9,2700.0,51.0583,51.0657,51.0583,51.0583,2700.0
2012-02-28 13:25:00,68.9,68.91,68.88,68.88,15200.0,51.0583,51.0657,51.0435,51.0435,15200.0
2012-02-28 13:30:00,68.88,68.88,68.84,68.84,10400.0,51.0435,51.0435,51.0139,51.0139,10400.0
2012-02-28 13:35:00,68.84,68.84,68.82,68.84,7300.0,51.0139,51.0139,50.9991,51.0139,7300.0
2012-02-28 13:40:00,68.83,68.83,68.81,68.82,5500.0,51.0065,51.0065,50.9916,50.9991,5500.0
2012-02-28 13:45:00,68.81,68.81,68.76,68.76,9100.0,50.9916,50.9916,50.9546,50.9546,9100.0
2012-02-28 13:50:00,68.76,68.77,68.71,68.71,24600.0,50.9546,50.962,50.9175,50.9175,24600.0
2012-02-28 13:55:00,68.7,68.74,68.67,68.72,26300.0,50.9101,50.9398,50.8879,50.9249,26300.0
2012-02-28 14:00:00,68.71,68.76,68.71,68.75,27500.0,50.9175,50.9546,50.9175,50.9472,27500.0
2012-02-28 14:05:00,68.75,68.77,68.74,68.74,18000.0,50.9472,50.962,50.9398,50.9398,18000.0
2012-02-28 14:10:00,68.75,68.75,68.71,68.73,13200.0,50.9472,50.9472,50.9175,50.9324,13200.0
2012-02-28 14:15:00,68.72,68.76,68.72,68.76,7800.0,50.9249,50.9546,50.9249,50.9546,7800.0
2012-02-28 14:20:00,68.76,68.76,68.74,68.74,6400.0,50.9546,50.9546,50.9398,50.9398,6400.0
2012-02-28 14:25:00,68.74,68.74,68.69,68.7,11700.0,50.9398,50.9398,50.9027,50.9101,11700.0
2012-02-28 14:30:00,68.7,68.75,68.68,68.75,4100.0,50.9101,50.9472,50.8953,50.9472,4100.0
2012-02-28 14:35:00,68.76,68.76,68.73,68.74,7800.0,50.9546,50.9546,50.9324,50.9398,7800.0
2012-02-28 14:40:00,68.75,68.75,68.73,68.75,10200.0,50.9472,50.9472,50.9324,50.9472,10200.0
2012-02-28 14:45:00,68.74,68.77,68.74,68.77,13700.0,50.9398,50.962,50.9398,50.962,13700.0
2012-02-28 14:50:00,68.78,68.8,68.78,68.78,13900.0,50.9694,50.9842,50.9694,50.9694,13900.0
2012-02-28 14:55:00,68.78,68.79,68.76,68.77,33000.0,50.9694,50.9768,50.9546,50.962,33000.0
2012-02-28 15:00:00,68.77,68.79,68.77,68.78,25800.0,50.962,50.9768,50.962,50.9694,25800.0
2012-02-28 15:05:00,68.79,68.79,68.76,68.77,8700.0,50.9768,50.9768,50.9546,50.962,8700.0
2012-02-28 15:10:00,68.77,68.78,68.74,68.78,35300.0,50.962,50.9694,50.9398,50.9694,35300.0
2012-02-28 15:15:00,68.79,68.84,68.79,68.83,23400.0,50.9768,51.0139,50.9768,51.0065,23400.0
2012-02-28 15:20:00,68.83,68.87,68.83,68.84,10100.0,51.0065,51.0361,51.0065,51.0139,10100.0
2012-02-28 15:25:00,68.84,68.87,68.83,68.87,9800.0,51.0139,51.0361,51.0065,51.0361,9800.0
2012-02-28 15:30:00,68.86,68.88,68.83,68.83,35700.0,51.0287,51.0435,51.0065,51.0065,35700.0
2012-02-28 15:35:00,68.82,68.87,68.82,68.85,21600.0,50.9991,51.0361,50.9991,51.0213,21600.0
2012-02-28 15:40:00,68.85,68.9,68.83,68.89,38800.0,51.0213,51.0583,51.0065,51.0509,38800.0
2012-02-28 15:45:00,68.88,68.92,68.87,68.87,40600.0,51.0435,51.0732,51.0361,51.0361,40600.0
2012-02-28 15:50:00,68.88,68.93,68.86,68.91,48900.0,51.0435,51.0806,51.0287,51.0657,48900.0
2012-02-28 15:55:00,68.9,68.92,68.87,68.88,32200.0,51.0583,51.0732,51.0361,51.0435,32200.0
2012-02-29 09:30:00,68.94,69.01,68.94,68.99,14200.0,51.088,51.1399,51.088,51.125,14200.0
2012-02-29 09:35:00,68.99,69.04,68.99,69.02,11400.0,51.125,51.1621,51.125,51.1473,11400.0
2012-02-29 09:40:00,69.03,69.14,69.03,69.14,46300.0,51.1547,51.2362,51.1547,51.2362,46300.0
2012-02-29 09:45:00,69.14,69.17,69.09,69.17,78700.0,51.2362,51.2584,51.1991,51.2584,78700.0
2012-02-29 09:50:00,69.18,69.18,69.14,69.16,9700.0,51.2658,51.2658,51.2362,51.251,9700.0
2012-02-29 09:55:00,69.16,69.17,69.13,69.14,19800.0,51.251,51.2584,51.2288,51.2362,19800.0
2012-02-29 10:00:00,69.15,69.21,69.05,69.05,82000.0,51.2436,51.2881,51.1695,51.1695,82000.0
2012-02-29 10:05:00,69.05,69.07,68.97,69.04,55400.0,51.1695,51.1843,51.1102,51.1621,55400.0
2012-02-29 10:10:00,69.03,69.07,69.02,69.07,52600.0,51.1547,51.1843,51.1473,51.1843,52600.0
2012-02-29 10:15:00,69.07,69.07,69.0,69.0,26600.0,51.1843,51.1843,51.1324,51.1324,26600.0
2012-02-29 10:20:00,69.0,69.03,68.96,69.02,21900.0,51.1324,51.1547,51.1028,51.1473,21900.0
2012-02-29 10:25:00,69.02,69.02,68.96,68.99,27900.0,51.1473,51.1473,51.1028,51.125,27900.0
2012-02-29 10:30:00,68.98,68.98,68.89,68.91,17900.0,51.1176,51.1176,51.0509,51.0657,17900.0
2012-02-29 10:35:00,68.91,68.92,68.84,68.87,12500.0,51.0657,51.0732,51.0139,51.0361,12500.0
2012-02-29 10:40:00,68.87,68.87,68.79,68.81,12400.0,51.0361,51.0361,50.9768,50.9916,12400.0
2012-02-29 10:45:00,68.8,68.8,68.6,68.62,29300.0,50.9842,50.9842,50.836,50.8508,29300.0
2012-02-29 10:50:00,68.61,68.61,68.47,68.61,56800.0,50.8434,50.8434,50.7397,50.8434,56800.0
2012-02-29 10:55:00,68.61,68.69,68.6,68.69,11000.0,50.8434,50.9027,50.836,50.9027,11000.0
2012-02-29 11:00:00,68.71,68.73,68.68,68.7,8900.0,50.9175,50.9324,50.8953,50.9101,8900.0
2012-02-29 11:05:00,68.69,68.75,68.67,68.75,16000.0,50.9027,50.9472,50.8879,50.9472,16000.0
2012-02-29 11:10:00,68.75,68.76,68.68,68.7,11600.0,50.9472,50.9546,50.8953,50.9101,11600.0
2012-02-29 11:15:00,68.7,68.73,68.69,68.71,9300.0,50.9101,50.9324,50.9027,50.9175,9300.0
2012-02-29 11:20:00,68.71,68.71,68.54,68.58,24600.0,50.9175,50.9175,50.7916,50.8212,24600.0
2012-02-29 11:25:00,68.58,68.6,68.49,68.49,14300.0,50.8212,50.836,50.7545,50.7545,14300.0
2012-02-29 11:30:00,68.48,68.57,68.46,68.55,22800.0,50.7471,50.8138,50.7323,50.799,22800.0
2012-02-29 11:35:00,68.55,68.62,68.54,68.61,12200.0,50.799,50.8508,50.7916,50.8434,12200.0
2012-02-29 11:40:00,68.63,68.69,68.63,68.64,13300.0,50.8583,50.9027,50.8583,50.8657,13300.0
2012-02-29 11:45:00,68.64,68.73,68.64,68.72,29900.0,50.8657,50.9324,50.8657,50.9249,29900.0
2012-02-29 11:50:00,68.73,68.74,68.71,68.72,27100.0,50.9324,50.9398,50.9175,50.9249,27100.0
2012-02-29 11:55:00,68.74,68.76,68.71,68.72,13100.0,50.9398,50.9546,50.9175,50.9249,13100.0
2012-02-29 12:00:00,68.74,68.74,68.72,68.72,5900.0,50.9398,50.9398,50.9249,50.9249,5900.0
2012-02-29 12:05:00,68.73,68.73,68.67,68.73,19100.0,50.9324,50.9324,50.8879,50.9324,19100.0
2012-02-29 12:10:00,68.73,68.76,68.72,68.76,2700.0,50.9324,50.9546,50.9249,50.9546,2700.0
2012-02-29 12:15:00,68.76,68.82,68.76,68.82,26800.0,50.9546,50.9991,50.9546,50.9991,26800.0
2012-02-29 12:20:00,68.81,68.85,68.81,68.82,11300.0,50.9916,51.0213,50.9916,50.9991,11300.0
2012-02-29 12:25:00,68.82,68.85,68.81,68.84,15000.0,50.9991,51.0213,50.9916,51.0139,15000.0
2012-02-29 12:30:00,68.83,68.85,68.81,68.81,15100.0,51.0065,51.0213,50.9916,50.9916,15100.0
2012-02-29 12:35:00,68.81,68.81,68.79,68.81,8200.0,50.9916,50.9916,50.9768,50.9916,8200.0
2012-02-29 12:40:00,68.8,68.8,68.75,68.76,9400.0,50.9842,50.9842,50.9472,50.9546,9400.0
2012-02-29 12:45:00,68.76,68.77,68.71,68.71,13200.0,50.9546,50.962,50.9175,50.9175,13200.0
2012-02-29 12:50:00,68.72,68.76,68.72,68.76,5200.0,50.9249,50.9546,50.9249,50.9546,5200.0
2012-02-29 12:55:00,68.77,68.77,68.74,68.76,5500.0,50.962,50.962,50.9398,50.9546,5500.0
2012-02-29 13:00:00,68.78,68.8,68.78,68.79,8100.0,50.9694,50.9842,50.9694,50.9768,8100.0
2012-02-29 13:05:00,68.79,68.83,68.79,68.83,151400.0,50.9768,51.0065,50.9768,51.0065,151400.0
2012-02-29 13:10:00,68.83,68.83,68.77,68.77,5200.0,51.0065,51.0065,50.962,50.962,5200.0
2012-02-29 13:15:00,68.75,68.76,68.72,68.72,9900.0,50.9472,50.9546,50.9249,50.9249,9900.0
2012-02-29 13:20:00,68.72,68.78,68.72,68.78,18100.0,50.9249,50.9694,50.9249,50.9694,18100.0
2012-02-29 13:25:00,68.78,68.8,68.77,68.77,14300.0,50.9694,50.9842,50.962,50.962,14300.0
2012-02-29 13:30:00,68.76,68.79,68.74,68.79,24800.0,50.9546,50.9768,50.9398,50.9768,24800.0
2012-02-29 13:35:00,68.79,68.8,68.75,68.78,13700.0,50.9768,50.9842,50.9472,50.9694,13700.0
2012-02-29 13:40:00,68.77,68.82,68.77,68.81,7400.0,50.962,50.9991,50.962,50.9916,7400.0
2012-02-29 13:45:00,68.8,68.84,68.78,68.84,5200.0,50.9842,51.0139,50.9694,51.0139,5200.0
2012-02-29 13:50:00,68.84,68.85,68.82,68.83,8000.0,51.0139,51.0213,50.9991,51.0065,8000.0
2012-02-29 13:55:00,68.84,68.91,68.84,68.9,14200.0,51.0139,51.0657,51.0139,51.0583,14200.0
2012-02-29 14:00:00,68.9,68.92,68.89,68.92,5900.0,51.0583,51.0732,51.0509,51.0732,5900.0
2012-02-29 14:05:00,68.94,68.95,68.93,68.94,12500.0,51.088,51.0954,51.0806,51.088,12500.0
2012-02-29 14:10:00,68.94,68.96,68.89,68.89,29400.0,51.088,51.1028,51.0509,51.0509,29400.0
2012-02-29 14:15:00,68.89,68.89,68.83,68.84,58500.0,51.0509,51.0509,51.0065,51.0139,58500.0
2012-02-29 14:20:00,68.85,68.85,68.81,68.83,18200.0,51.0213,51.0213,50.9916,51.0065,18200.0
2012-02-29 14:25:00,68.84,68.87,68.84,68.86,23100.0,51.0139,51.0361,51.0139,51.0287,23100.0
2012-02-29 14:30:00,68.85,68.87,68.78,68.78,27900.0,51.0213,51.0361,50.9694,50.9694,27900.0
2012-02-29 14:35:00,68.78,68.81,68.78,68.8,22200.0,50.9694,50.9916,50.9694,50.9842,22200.0
2012-02-29 14:40:00,68.8,68.8,68.77,68.79,33100.0,50.9842,50.9842,50.962,50.9768,33100.0
2012-02-29 14:45:00,68.79,68.81,68.74,68.8,30200.0,50.9768,50.9916,50.9398,50.9842,30200.0
2012-02-29 14:50:00,68.8,68.83,68.8,68.83,16900.0,50.9842,51.0065,50.9842,51.0065,16900.0
2012-02-29 14:55:00,68.83,68.83,68.75,68.76,28800.0,51.0065,51.0065,50.9472,50.9546,28800.0
2012-02-29 15:00:00,68.76,68.76,68.66,68.67,41500.0,50.9546,50.9546,50.8805,50.8879,41500.0
2012-02-29 15:05:00,68.67,68.72,68.66,68.68,25300.0,50.8879,50.9249,50.8805,50.8953,25300.0
2012-02-29 15:10:00,68.69,68.72,68.67,68.71,23500.0,50.9027,50.9249,50.8879,50.9175,23500.0
2012-02-29 15:15:00,68.72,68.74,68.69,68.7,29100.0,50.9249,50.9398,50.9027,50.9101,29100.0
2012-02-29 15:20:00,68.7,68.71,68.65,68.65,49400.0,50.9101,50.9175,50.8731,50.8731,49400.0
2012-02-29 15:25:00,68.66,68.66,68.63,68.65,32300.0,50.8805,50.8805,50.8583,50.8731,32300.0
2012-02-29 15:30:00,68.65,68.65,68.58,68.6,55600.0,50.8731,50.8731,50.8212,50.836,55600.0
2012-02-29 15:35:00,68.59,68.59,68.47,68.51,56200.0,50.8286,50.8286,50.7397,50.7693,56200.0
2012-02-29 15:40:00,68.5,68.59,68.5,68.58,53300.0,50.7619,50.8286,50.7619,50.8212,53300.0
2012-02-29 15:45:00,68.57,68.65,68.54,68.63,81000.0,50.8138,50.8731,50.7916,50.8583,81000.0
2012-02-29 15:50:00,68.63,68.64,68.57,68.58,91200.0,50.8583,50.8657,50.8138,50.8212,91200.0
2012-02-29 15:55:00,68.58,68.6,68.51,68.51,103100.0,50.8212,50.836,50.7693,50.7693,103100.0
2012-03-01 09:30:00,68.72,68.88,68.67,68.82,43200.0,50.9249,51.0435,50.8879,50.9991,43200.0
2012-03-01 09:35:00,68.82,68.9,68.82,68.85,27800.0,50.9991,51.0583,50.9991,51.0213,27800.0
2012-03-01 09:40:00,68.85,68.9,68.81,68.81,13000.0,51.0213,51.0583,50.9916,50.9916,13000.0
2012-03-01 09:45:00,68.81,68.89,68.81,68.88,19200.0,50.9916,51.0509,50.9916,51.0435,19200.0
2012-03-01 09:50:00,68.87,68.98,68.87,68.97,32700.0,51.0361,51.1176,51.0361,51.1102,32700.0
2012-03-01 09:55:00,68.97,69.03,68.95,69.0,28000.0,51.1102,51.1547,51.0954,51.1324,28000.0
2012-03-01 10:00:00,68.99,68.99,68.69,68.75,80500.0,51.125,51.125,50.9027,50.9472,80500.0
2012-03-01 10:05:00,68.74,68.89,68.74,68.89,32100.0,50.9398,51.0509,50.9398,51.0509,32100.0
2012-03-01 10:10:00,68.89,68.96,68.88,68.91,27800.0,51.0509,51.1028,51.0435,51.0657,27800.0
2012-03-01 10:15:00,68.91,68.93,68.86,68.91,30900.0,51.0657,51.0806,51.0287,51.0657,30900.0
2012-03-01 10:20:00,68.9,68.97,68.9,68.96,28000.0,51.0583,51.1102,51.0583,51.1028,28000.0
2012-03-01 10:25:00,68.96,69.0,68.93,68.94,26400.0,51.1028,51.1324,51.0806,51.088,26400.0
2012-03-01 10:30:00,68.93,68.95,68.87,68.89,11100.0,51.0806,51.0954,51.0361,51.0509,11100.0
2012-03-01 10:35:00,68.88,68.91,68.84,68.88,20800.0,51.0435,51.0657,51.0139,51.0435,20800.0
2012-03-01 10:40:00,68.89,68.89,68.81,68.84,15900.0,51.0509,51.0509,50.9916,51.0139,15900.0
2012-03-01 10:45:00,68.83,68.86,68.82,68.83,13900.0,51.0065,51.0287,50.9991,51.0065,13900.0
2012-03-01 10:50:00,68.84,68.84,68.75,68.8,35300.0,51.0139,51.0139,50.9472,50.9842,35300.0
2012-03-01 10:55:00,68.79,68.9,68.79,68.88,15000.0,50.9768,51.0583,50.9768,51.0435,15000.0
2012-03-01 11:00:00,68.88,68.93,68.87,68.89,15300.0,51.0435,51.0806,51.0361,51.0509,15300.0
2012-03-01 11:05:00,68.91,68.93,68.85,68.86,45300.0,51.0657,51.0806,51.0213,51.0287,45300.0
2012-03-01 11:10:00,68.87,68.89,68.83,68.84,38200.0,51.0361,51.0509,51.0065,51.0139,38200.0
2012-03-01 11:15:00,68.84,68.91,68.83,68.87,19000.0,51.0139,51.0657,51.0065,51.0361,19000.0
2012-03-01 11:20:00,68.88,68.89,68.83,68.84,21400.0,51.0435,51.0509,51.0065,51.0139,21400.0
2012-03-01 11:25:00,68.84,68.92,68.82,68.92,20300.0,51.0139,51.0732,50.9991,51.0732,20300.0
2012-03-01 11:30:00,68.92,68.94,68.89,68.93,17900.0,51.0732,51.088,51.0509,51.0806,17900.0
2012-03-01 11:35:00,68.93,68.94,68.9,68.9,6000.0,51.0806,51.088,51.0583,51.0583,6000.0
2012-03-01 11:40:00,68.9,68.97,68.9,68.96,21400.0,51.0583,51.1102,51.0583,51.1028,21400.0
2012-03-01 11:45:00,68.97,69.0,68.96,68.96,21600.0,51.1102,51.1324,51.1028,51.1028,21600.0
2012-03-01 11:50:00,68.97,68.98,68.9,68.93,33700.0,51.1102,51.1176,51.0583,51.0806,33700.0
2012-03-01 11:55:00,68.94,68.97,68.93,68.97,25500.0,51.088,51.1102,51.0806,51.1102,25500.0
2012-03-01 12:00:00,68.96,68.97,68.92,68.96,45500.0,51.1028,51.1102,51.0732,51.1028,45500.0
2012-03-01 12:05:00,68.96,68.97,68.95,68.96,22400.0,51.1028,51.1102,51.0954,51.1028,22400.0
2012-03-01 12:10:00,68.96,68.98,68.96,68.98,29900.0,51.1028,51.1176,51.1028,51.1176,29900.0
2012-03-01 12:15:00,68.99,69.0,68.97,69.0,15400.0,51.125,51.1324,51.1102,51.1324,15400.0
2012-03-01 12:20:00,69.0,69.05,68.99,69.02,62300.0,51.1324,51.1695,51.125,51.1473,62300.0
2012-03-01 12:25:00,69.02,69.02,69.01,69.01,28400.0,51.1473,51.1473,51.1399,51.1399,28400.0
2012-03-01 12:30:00,69.01,69.01,68.99,69.0,6900.0,51.1399,51.1399,51.125,51.1324,6900.0
2012-03-01 12:35:00,68.99,69.01,68.99,69.0,8600.0,51.125,51.1399,51.125,51.1324,8600.0
2012-03-01 12:40:00,69.0,69.0,68.98,68.98,6400.0,51.1324,51.1324,51.1176,51.1176,6400.0
2012-03-01 12:45:00,68.98,69.03,68.98,69.03,10900.0,51.1176,51.1547,51.1176,51.1547,10900.0
2012-03-01 12:50:00,69.03,69.03,69.0,69.03,8000.0,51.1547,51.1547,51.1324,51.1547,8000.0
2012-03-01 12:55:00,69.02,69.02,68.99,68.99,20400.0,51.1473,51.1473,51.125,51.125,20400.0
2012-03-01 13:00:00,68.99,68.99,68.96,68.97,16700.0,51.125,51.125,51.1028,51.1102,16700.0
2012-03-01 13:05:00,68.97,68.99,68.97,68.98,5500.0,51.1102,51.125,51.1102,51.1176,5500.0
2012-03-01 13:10:00,68.98,68.99,68.95,68.96,26000.0,51.1176,51.125,51.0954,51.1028,26000.0
2012-03-01 13:15:00,68.97,69.0,68.97,68.99,9900.0,51.1102,51.1324,51.1102,51.125,9900.0
2012-03-01 13:20:00,68.99,69.07,68.99,69.07,24200.0,51.125,51.1843,51.125,51.1843,24200.0
2012-03-01 13:25:00,69.07,69.08,69.06,69.08,12100.0,51.1843,51.1917,51.1769,51.1917,12100.0
2012-03-01 13:30:00,69.08,69.09,69.07,69.07,5300.0,51.1917,51.1991,51.1843,51.1843,5300.0
2012-03-01 13:35:00,69.07,69.08,69.07,69.07,5000.0,51.1843,51.1917,51.1843,51.1843,5000.0
2012-03-01 13:40:00,69.07,69.08,69.03,69.04,11800.0,51.1843,51.1917,51.1547,51.1621,11800.0
2012-03-01 13:45:00,69.05,69.06,69.04,69.04,4000.0,51.1695,51.1769,51.1621,51.1621,4000.0
2012-03-01 13:50:00,69.05,69.07,69.03,69.07,10800.0,51.1695,51.1843,51.1547,51.1843,10800.0
2012-03-01 13:55:00,69.07,69.07,69.05,69.06,16000.0,51.1843,51.1843,51.1695,51.1769,16000.0
2012-03-01 14:00:00,69.07,69.08,69.06,69.07,6000.0,51.1843,51.1917,51.1769,51.1843,6000.0
2012-03-01 14:05:00,69.07,69.1,69.07,69.09,13500.0,51.1843,51.2065,51.1843,51.1991,13500.0
2012-03-01 14:10:00,69.09,69.09,69.06,69.06,8900.0,51.1991,51.1991,51.1769,51.1769,8900.0
2012-03-01 14:15:00,69.06,69.07,69.05,69.05,14400.0,51.1769,51.1843,51.1695,51.1695,14400.0
2012-03-01 14:20:00,69.05,69.06,68.97,68.97,16700.0,51.1695,51.1769,51.1102,51.1102,16700.0
2012-03-01 14:25:00,68.98,69.0,68.98,68.98,50800.0,51.1176,51.1324,51.1176,51.1176,50800.0
2012-03-01 14:30:00,68.99,69.0,68.98,68.99,9000.0,51.125,51.1324,51.1176,51.125,9000.0
2012-03-01 14:35:00,68.99,68.99,68.95,68.95,6400.0,51.125,51.125,51.0954,51.0954,6400.0
2012-03-01 14:40:00,68.95,68.97,68.93,68.96,21400.0,51.0954,51.1102,51.0806,51.1028,21400.0
2012-03-01 14:45:00,68.96,68.97,68.94,68.96,17100.0,51.1028,51.1102,51.088,51.1028,17100.0
2012-03-01 14:50:00,68.97,68.98,68.94,68.97,16800.0,51.1102,51.1176,51.088,51.1102,16800.0
2012-03-01 14:55:00,68.98,68.98,68.97,68.98,6800.0,51.1176,51.1176,51.1102,51.1176,6800.0
2012-03-01 15:00:00,68.99,69.02,68.95,68.95,14400.0,51.125,51.1473,51.0954,51.0954,14400.0
2012-03-01 15:05:00,68.95,68.95,68.88,68.89,16900.0,51.0954,51.0954,51.0435,51.0509,16900.0
2012-03-01 15:10:00,68.9,68.94,68.86,68.87,29200.0,51.0583,51.088,51.0287,51.0361,29200.0
2012-03-01 15:15:00,68.86,68.88,68.76,68.76,31400.0,51.0287,51.0435,50.9546,50.9546,31400.0
2012-03-01 15:20:00,68.76,68.81,68.72,68.77,53400.0,50.9546,50.9916,50.9249,50.962,53400.0
2012-03-01 15:25:00,68.77,68.87,68.77,68.87,19000.0,50.962,51.0361,50.962,51.0361,19000.0
2012-03-01 15:30:00,68.87,68.87,68.76,68.79,40900.0,51.0361,51.0361,50.9546,50.9768,40900.0
2012-03-01 15:35:00,68.8,68.81,68.72,68.77,18900.0,50.9842,50.9916,50.9249,50.962,18900.0
2012-03-01 15:40:00,68.77,68.84,68.76,68.83,52200.0,50.962,51.0139,50.9546,51.0065,52200.0
2012-03-01 15:45:00,68.85,68.92,68.85,68.92,20000.0,51.0213,51.0732,51.0213,51.0732,20000.0
2012-03-01 15:50:00,68.93,68.98,68.92,68.98,89700.0,51.0806,51.1176,51.0732,51.1176,89700.0
2012-03-01 15:55:00,68.98,69.02,68.92,68.97,66600.0,51.1176,51.1473,51.0732,51.1102,66600.0
2012-03-02 09:30:00,68.94,68.96,68.88,68.94,11000.0,51.088,51.1028,51.0435,51.088,11000.0
2012-03-02 09:35:00,68.95,68.96,68.9,68.96,10000.0,51.0954,51.1028,51.0583,51.1028,10000.0
2012-03-02 09:40:00,68.94,68.94,68.85,68.85,13600.0,51.088,51.088,51.0213,51.0213,13600.0
2012-03-02 09:45:00,68.86,68.89,68.82,68.82,13800.0,51.0287,51.0509,50.9991,50.9991,13800.0
2012-03-02 09:50:00,68.81,68.9,68.76,68.9,15000.0,50.9916,51.0583,50.9546,51.0583,15000.0
2012-03-02 09:55:00,68.9,68.9,68.78,68.81,16100.0,51.0583,51.0583,50.9694,50.9916,16100.0
2012-03-02 10:00:00,68.81,68.83,68.77,68.78,47400.0,50.9916,51.0065,50.962,50.9694,47400.0
2012-03-02 10:05:00,68.78,68.83,68.77,68.83,45500.0,50.9694,51.0065,50.962,51.0065,45500.0
2012-03-02 10:10:00,68.83,68.9,68.82,68.89,11000.0,51.0065,51.0583,50.9991,51.0509,11000.0
2012-03-02 10:15:00,68.89,68.97,68.89,68.95,12600.0,51.0509,51.1102,51.0509,51.0954,12600.0
2012-03-02 10:20:00,68.96,68.97,68.94,68.95,11500.0,51.1028,51.1102,51.088,51.0954,11500.0
2012-03-02 10:25:00,68.96,69.0,68.95,68.96,13700.0,51.1028,51.1324,51.0954,51.1028,13700.0
2012-03-02 10:30:00,68.97,68.97,68.86,68.87,10800.0,51.1102,51.1102,51.0287,51.0361,10800.0
2012-03-02 10:35:00,68.87,68.9,68.86,68.86,40200.0,51.0361,51.0583,51.0287,51.0287,40200.0
2012-03-02 10:40:00,68.85,68.9,68.85,68.9,23200.0,51.0213,51.0583,51.0213,51.0583,23200.0
2012-03-02 10:45:00,68.9,68.9,68.85,68.88,28700.0,51.0583,51.0583,51.0213,51.0435,28700.0
2012-03-02 10:50:00,68.88,68.96,68.88,68.96,25400.0,51.0435,51.1028,51.0435,51.1028,25400.0
2012-03-02 10:55:00,68.96,68.96,68.86,68.86,36600.0,51.1028,51.1028,51.0287,51.0287,36600.0
2012-03-02 11:00:00,68.87,68.89,68.82,68.84,28500.0,51.0361,51.0509,50.9991,51.0139,28500.0
2012-03-02 11:05:00,68.85,68.86,68.81,68.85,15300.0,51.0213,51.0287,50.9916,51.0213,15300.0
2012-03-02 11:10:00,68.86,68.86,68.79,68.81,13200.0,51.0287,51.0287,50.9768,50.9916,13200.0
2012-03-02 11:15:00,68.81,68.84,68.78,68.83,17300.0,50.9916,51.0139,50.9694,51.0065,17300.0
2012-03-02 11:20:00,68.83,68.87,68.83,68.85,13500.0,51.0065,51.0361,51.0065,51.0213,13500.0
2012-03-02 11:25:00,68.85,68.85,68.83,68.84,7700.0,51.0213,51.0213,51.0065,51.0139,7700.0
2012-03-02 11:30:00,68.84,68.86,68.84,68.84,43700.0,51.0139,51.0287,51.0139,51.0139,43700.0
2012-03-02 11:35:00,68.83,68.86,68.82,68.84,5700.0,51.0065,51.0287,50.9991,51.0139,5700.0
2012-03-02 11:40:00,68.83,68.83,68.7,68.74,39200.0,51.0065,51.0065,50.9101,50.9398,39200.0
2012-03-02 11:45:00,68.72,68.76,68.69,68.73,42300.0,50.9249,50.9546,50.9027,50.9324,42300.0
2012-03-02 11:50:00,68.72,68.72,68.68,68.71,46300.0,50.9249,50.9249,50.8953,50.9175,46300.0
2012-03-02 11:55:00,68.71,68.74,68.7,68.73,10200.0,50.9175,50.9398,50.9101,50.9324,10200.0
2012-03-02 12:00:00,68.73,68.75,68.7,68.74,16700.0,50.9324,50.9472,50.9101,50.9398,16700.0
2012-03-02 12:05:00,68.75,68.76,68.72,68.76,16000.0,50.9472,50.9546,50.9249,50.9546,16000.0
2012-03-02 12:10:00,68.75,68.75,68.73,68.75,9600.0,50.9472,50.9472,50.9324,50.9472,9600.0
2012-03-02 12:15:00,68.74,68.75,68.66,68.69,12100.0,50.9398,50.9472,50.8805,50.9027,12100.0
2012-03-02 12:20:00,68.7,68.7,68.65,68.68,19400.0,50.9101,50.9101,50.8731,50.8953,19400.0
2012-03-02 12:25:00,68.68,68.72,68.67,68.71,38900.0,50.8953,50.9249,50.8879,50.9175,38900.0
2012-03-02 12:30:00,68.71,68.75,68.7,68.74,26700.0,50.9175,50.9472,50.9101,50.9398,26700.0
2012-03-02 12:35:00,68.75,68.75,68.7,68.74,13300.0,50.9472,50.9472,50.9101,50.9398,13300.0
2012-03-02 12:40:00,68.74,68.75,68.73,68.73,8000.0,50.9398,50.9472,50.9324,50.9324,8000.0
2012-03-02 12:45:00,68.74,68.75,68.72,68.75,16100.0,50.9398,50.9472,50.9249,50.9472,16100.0
2012-03-02 12:50:00,68.76,68.78,68.73,68.74,12000.0,50.9546,50.9694,50.9324,50.9398,12000.0
2012-03-02 12:55:00,68.74,68.76,68.72,68.73,8600.0,50.9398,50.9546,50.9249,50.9324,8600.0
2012-03-02 13:00:00,68.72,68.75,68.72,68.75,3900.0,50.9249,50.9472,50.9249,50.9472,3900.0
2012-03-02 13:05:00,68.75,68.76,68.68,68.71,11900.0,50.9472,50.9546,50.8953,50.9175,11900.0
2012-03-02 13:10:00,68.71,68.71,68.62,68.63,19800.0,50.9175,50.9175,50.8508,50.8583,19800.0
2012-03-02 13:15:00,68.62,68.64,68.61,68.62,21600.0,50.8508,50.8657,50.8434,50.8508,21600.0
2012-03-02 13:20:00,68.61,68.61,68.57,68.57,103200.0,50.8434,50.8434,50.8138,50.8138,103200.0
2012-03-02 13:25:00,68.57,68.64,68.56,68.63,31600.0,50.8138,50.8657,50.8064,50.8583,31600.0
2012-03-02 13:30:00,68.63,68.67,68.63,68.66,9200.0,50.8583,50.8879,50.8583,50.8805,9200.0
2012-03-02 13:35:00,68.66,68.66,68.64,68.64,5800.0,50.8805,50.8805,50.8657,50.8657,5800.0
2012-03-02 13:40:00,68.65,68.68,68.65,68.68,5700.0,50.8731,50.8953,50.8731,50.8953,5700.0
2012-03-02 13:45:00,68.67,68.67,68.62,68.63,17200.0,50.8879,50.8879,50.8508,50.8583,17200.0
2012-03-02 13:50:00,68.63,68.67,68.63,68.67,7300.0,50.8583,50.8879,50.8583,50.8879,7300.0
2012-03-02 13:55:00,68.67,68.7,68.65,68.7,12500.0,50.8879,50.9101,50.8731,50.9101,12500.0
2012-03-02 14:00:00,68.69,68.71,68.69,68.71,8900.0,50.9027,50.9175,50.9027,50.9175,8900.0
2012-03-02 14:05:00,68.72,68.72,68.68,68.69,8000.0,50.9249,50.9249,50.8953,50.9027,8000.0
2012-03-02 14:10:00,68.69,68.7,68.66,68.68,14600.0,50.9027,50.9101,50.8805,50.8953,14600.0
2012-03-02 14:15:00,68.68,68.73,68.68,68.73,3000.0,50.8953,50.9324,50.8953,50.9324,3000.0
2012-03-02 14:20:00,68.73,68.75,68.69,68.7,4200.0,50.9324,50.9472,50.9027,50.9101,4200.0
2012-03-02 14:25:00,68.7,68.72,68.68,68.69,9500.0,50.9101,50.9249,50.8953,50.9027,9500.0
2012-03-02 14:30:00,68.69,68.7,68.67,68.67,4600.0,50.9027,50.9101,50.8879,50.8879,4600.0
2012-03-02 14:35:00,68.68,68.7,68.67,68.69,14100.0,50.8953,50.9101,50.8879,50.9027,14100.0
2012-03-02 14:40:00,68.69,68.69,68.67,68.68,4400.0,50.9027,50.9027,50.8879,50.8953,4400.0
2012-03-02 14:45:00,68.69,68.73,68.69,68.73,8200.0,50.9027,50.9324,50.9027,50.9324,8200.0
2012-03-02 14:50:00,68.73,68.75,68.72,68.75,3600.0,50.9324,50.9472,50.9249,50.9472,3600.0
2012-03-02 14:55:00,68.75,68.75,68.73,68.75,5000.0,50.9472,50.9472,50.9324,50.9472,5000.0
2012-03-02 15:00:00,68.76,68.79,68.75,68.75,24900.0,50.9546,50.9768,50.9472,50.9472,24900.0
2012-03-02 15:05:00,68.74,68.75,68.71,68.73,9100.0,50.9398,50.9472,50.9175,50.9324,9100.0
2012-03-02 15:10:00,68.74,68.76,68.73,68.74,4000.0,50.9398,50.9546,50.9324,50.9398,4000.0
2012-03-02 15:15:00,68.74,68.75,68.72,68.72,21600.0,50.9398,50.9472,50.9249,50.9249,21600.0
2012-03-02 15:20:00,68.72,68.73,68.71,68.73,22100.0,50.9249,50.9324,50.9175,50.9324,22100.0
2012-03-02 15:25:00,68.73,68.78,68.72,68.78,10000.0,50.9324,50.9694,50.9249,50.9694,10000.0
2012-03-02 15:30:00,68.78,68.85,68.78,68.85,25900.0,50.9694,51.0213,50.9694,51.0213,25900.0
2012-03-02 15:35:00,68.84,68.84,68.73,68.73,19400.0,51.0139,51.0139,50.9324,50.9324,19400.0
2012-03-02 15:40:00,68.73,68.76,68.7,68.71,35400.0,50.9324,50.9546,50.9101,50.9175,35400.0
2012-03-02 15:45:00,68.71,68.74,68.7,68.71,15200.0,50.9175,50.9398,50.9101,50.9175,15200.0
2012-03-02 15:50:00,68.72,68.75,68.69,68.72,67600.0,50.9249,50.9472,50.9027,50.9249,67600.0
2012-03-02 15:55:00,68.72,68.72,68.69,68.7,58100.0,50.9249,50.9249,50.9027,50.9101,58100.0
2012-03-05 09:30:00,68.62,68.63,68.52,68.53,24200.0,50.8508,50.8583,50.7767,50.7841,24200.0
2012-03-05 09:35:00,68.51,68.52,68.45,68.5,12100.0,50.7693,50.7767,50.7249,50.7619,12100.0
2012-03-05 09:40:00,68.5,68.52,68.44,68.45,9600.0,50.7619,50.7767,50.7175,50.7249,9600.0
2012-03-05 09:45:00,68.44,68.44,68.38,68.4,20500.0,50.7175,50.7175,50.673,50.6878,20500.0
2012-03-05 09:50:00,68.4,68.48,68.38,68.46,18800.0,50.6878,50.7471,50.673,50.7323,18800.0
2012-03-05 09:55:00,68.46,68.49,68.45,68.48,8600.0,50.7323,50.7545,50.7249,50.7471,8600.0
2012-03-05 10:00:00,68.47,68.58,68.41,68.56,58600.0,50.7397,50.8212,50.6952,50.8064,58600.0
2012-03-05 10:05:00,68.56,68.58,68.52,68.54,33400.0,50.8064,50.8212,50.7767,50.7916,33400.0
2012-03-05 10:10:00,68.54,68.54,68.47,68.49,17600.0,50.7916,50.7916,50.7397,50.7545,17600.0
2012-03-05 10:15:00,68.49,68.52,68.4,68.42,12400.0,50.7545,50.7767,50.6878,50.7026,12400.0
2012-03-05 10:20:00,68.42,68.44,68.27,68.27,33300.0,50.7026,50.7175,50.5915,50.5915,33300.0
2012-03-05 10:25:00,68.28,68.29,68.23,68.27,18900.0,50.5989,50.6063,50.5618,50.5915,18900.0
2012-03-05 10:30:00,68.26,68.31,68.22,68.31,25700.0,50.5841,50.6211,50.5544,50.6211,25700.0
2012-03-05 10:35:00,68.3,68.31,68.27,68.28,8600.0,50.6137,50.6211,50.5915,50.5989,8600.0
2012-03-05 10:40:00,68.3,68.33,68.3,68.3,13700.0,50.6137,50.6359,50.6137,50.6137,13700.0
2012-03-05 10:45:00,68.29,68.37,68.28,68.37,20500.0,50.6063,50.6656,50.5989,50.6656,20500.0
2012-03-05 10:50:00,68.37,68.39,68.34,68.34,15500.0,50.6656,50.6804,50.6434,50.6434,15500.0
2012-03-05 10:55:00,68.35,68.35,68.29,68.33,19800.0,50.6508,50.6508,50.6063,50.6359,19800.0
2012-03-05 11:00:00,68.33,68.36,68.27,68.27,43400.0,50.6359,50.6582,50.5915,50.5915,43400.0
2012-03-05 11:05:00,68.29,68.41,68.29,68.38,40400.0,50.6063,50.6952,50.6063,50.673,40400.0
2012-03-05 11:10:00,68.39,68.39,68.33,68.34,14500.0,50.6804,50.6804,50.6359,50.6434,14500.0
2012-03-05 11:15:00,68.32,68.32,68.26,68.29,46400.0,50.6285,50.6285,50.5841,50.6063,46400.0
2012-03-05 11:20:00,68.28,68.33,68.28,68.33,7400.0,50.5989,50.6359,50.5989,50.6359,7400.0
2012-03-05 11:25:00,68.33,68.36,68.32,68.36,13800.0,50.6359,50.6582,50.6285,50.6582,13800.0
2012-03-05 11:30:00,68.35,68.35,68.31,68.33,37800.0,50.6508,50.6508,50.6211,50.6359,37800.0
2012-03-05 11:35:00,68.33,68.35,68.3,68.3,25200.0,50.6359,50.6508,50.6137,50.6137,25200.0
2012-03-05 11:40:00,68.3,68.35,68.3,68.35,13000.0,50.6137,50.6508,50.6137,50.6508,13000.0
2012-03-05 11:45:00,68.36,68.39,68.35,68.39,23200.0,50.6582,50.6804,50.6508,50.6804,23200.0
2012-03-05 11:50:00,68.39,68.4,68.33,68.36,19900.0,50.6804,50.6878,50.6359,50.6582,19900.0
2012-03-05 11:55:00,68.37,68.37,68.3,68.31,6100.0,50.6656,50.6656,50.6137,50.6211,6100.0
2012-03-05 12:00:00,68.32,68.34,68.31,68.32,5400.0,50.6285,50.6434,50.6211,50.6285,5400.0
2012-03-05 12:05:00,68.32,68.36,68.32,68.36,10100.0,50.6285,50.6582,50.6285,50.6582,10100.0
2012-03-05 12:10:00,68.36,68.36,68.34,68.35,2600.0,50.6582,50.6582,50.6434,50.6508,2600.0
2012-03-05 12:15:00,68.34,68.34,68.31,68.33,3600.0,50.6434,50.6434,50.6211,50.6359,3600.0
2012-03-05 12:20:00,68.33,68.35,68.31,68.32,3400.0,50.6359,50.6508,50.6211,50.6285,3400.0
2012-03-05 12:25:00,68.35,68.36,68.35,68.35,7100.0,50.6508,50.6582,50.6508,50.6508,7100.0
2012-03-05 12:30:00,68.35,68.35,68.31,68.32,13100.0,50.6508,50.6508,50.6211,50.6285,13100.0
2012-03-05 12:35:00,68.32,68.33,68.3,68.32,20200.0,50.6285,50.6359,50.6137,50.6285,20200.0
2012-03-05 12:40:00,68.32,68.35,68.31,68.33,22400.0,50.6285,50.6508,50.6211,50.6359,22400.0
2012-03-05 12:45:00,68.33,68.36,68.33,68.35,9400.0,50.6359,50.6582,50.6359,50.6508,9400.0
2012-03-05 12:50:00,68.34,68.34,68.27,68.27,8400.0,50.6434,50.6434,50.5915,50.5915,8400.0
2012-03-05 12:55:00,68.27,68.28,68.26,68.27,3000.0,50.5915,50.5989,50.5841,50.5915,3000.0
2012-03-05 13:00:00,68.27,68.29,68.27,68.29,4100.0,50.5915,50.6063,50.5915,50.6063,4100.0
2012-03-05 13:05:00,68.29,68.36,68.29,68.31,17900.0,50.6063,50.6582,50.6063,50.6211,17900.0
2012-03-05 13:10:00,68.32,68.36,68.32,68.36,13500.0,50.6285,50.6582,50.6285,50.6582,13500.0
2012-03-05 13:15:00,68.37,68.38,68.36,68.38,5700.0,50.6656,50.673,50.6582,50.673,5700.0
2012-03-05 13:20:00,68.37,68.39,68.35,68.39,12400.0,50.6656,50.6804,50.6508,50.6804,12400.0
2012-03-05 13:25:00,68.39,68.39,68.36,68.39,3000.0,50.6804,50.6804,50.6582,50.6804,3000.0
2012-03-05 13:30:00,68.39,68.39,68.38,68.38,13100.0,50.6804,50.6804,50.673,50.673,13100.0
2012-03-05 13:35:00,68.38,68.38,68.35,68.38,8600.0,50.673,50.673,50.6508,50.673,8600.0
2012-03-05 13:40:00,68.39,68.4,68.39,68.4,4900.0,50.6804,50.6878,50.6804,50.6878,4900.0
2012-03-05 13:45:00,68.39,68.4,68.39,68.39,13900.0,50.6804,50.6878,50.6804,50.6804,13900.0
2012-03-05 13:50:00,68.39,68.39,68.33,68.35,8000.0,50.6804,50.6804,50.6359,50.6508,8000.0
2012-03-05 13:55:00,68.34,68.37,68.34,68.34,8100.0,50.6434,50.6656,50.6434,50.6434,8100.0
2012-03-05 14:00:00,68.34,68.37,68.34,68.36,5500.0,50.6434,50.6656,50.6434,50.6582,5500.0
2012-03-05 14:05:00,68.35,68.37,68.35,68.37,5200.0,50.6508,50.6656,50.6508,50.6656,5200.0
2012-03-05 14:10:00,68.37,68.41,68.37,68.4,12300.0,50.6656,50.6952,50.6656,50.6878,12300.0
2012-03-05 14:15:00,68.4,68.41,68.39,68.39,8200.0,50.6878,50.6952,50.6804,50.6804,8200.0
2012-03-05 14:20:00,68.39,68.43,68.37,68.4,12500.0,50.6804,50.71,50.6656,50.6878,12500.0
2012-03-05 14:25:00,68.41,68.47,68.4,68.46,16700.0,50.6952,50.7397,50.6878,50.7323,16700.0
2012-03-05 14:30:00,68.46,68.47,68.39,68.41,18300.0,50.7323,50.7397,50.6804,50.6952,18300.0
2012-03-05 14:35:00,68.42,68.45,68.41,68.44,9300.0,50.7026,50.7249,50.6952,50.7175,9300.0
2012-03-05 14:40:00,68.44,68.45,68.41,68.42,10900.0,50.7175,50.7249,50.6952,50.7026,10900.0
2012-03-05 14:45:00,68.42,68.45,68.41,68.43,8500.0,50.7026,50.7249,50.6952,50.71,8500.0
2012-03-05 14:50:00,68.43,68.46,68.42,68.45,5200.0,50.71,50.7323,50.7026,50.7249,5200.0
2012-03-05 14:55:00,68.46,68.55,68.46,68.53,19200.0,50.7323,50.799,50.7323,50.7841,19200.0
2012-03-05 15:00:00,68.53,68.55,68.52,68.54,15500.0,50.7841,50.799,50.7767,50.7916,15500.0
2012-03-05 15:05:00,68.55,68.55,68.49,68.52,13100.0,50.799,50.799,50.7545,50.7767,13100.0
2012-03-05 15:10:00,68.52,68.53,68.5,68.51,30100.0,50.7767,50.7841,50.7619,50.7693,30100.0
2012-03-05 15:15:00,68.5,68.54,68.49,68.53,45300.0,50.7619,50.7916,50.7545,50.7841,45300.0
2012-03-05 15:20:00,68.53,68.56,68.53,68.55,34000.0,50.7841,50.8064,50.7841,50.799,34000.0
2012-03-05 15:25:00,68.56,68.56,68.52,68.53,229900.0,50.8064,50.8064,50.7767,50.7841,229900.0
2012-03-05 15:30:00,68.55,68.55,68.53,68.55,76000.0,50.799,50.799,50.7841,50.799,76000.0
2012-03-05 15:35:00,68.55,68.57,68.54,68.56,56100.0,50.799,50.8138,50.7916,50.8064,56100.0
2012-03-05 15:40:00,68.56,68.56,68.49,68.5,83600.0,50.8064,50.8064,50.7545,50.7619,83600.0
2012-03-05 15:45:00,68.5,68.56,68.5,68.52,120300.0,50.7619,50.8064,50.7619,50.7767,120300.0
2012-03-05 15:50:00,68.52,68.52,68.5,68.51,89700.0,50.7767,50.7767,50.7619,50.7693,89700.0
2012-03-05 15:55:00,68.51,68.52,68.46,68.49,161800.0,50.7693,50.7767,50.7323,50.7545,161800.0
2012-03-06 09:30:00,67.79,67.79,67.71,67.74,71000.0,50.2358,50.2358,50.1765,50.1987,71000.0
2012-03-06 09:35:00,67.74,67.79,67.68,67.68,44000.0,50.1987,50.2358,50.1543,50.1543,44000.0
2012-03-06 09:40:00,67.69,67.72,67.65,67.68,48500.0,50.1617,50.1839,50.132,50.1543,48500.0
2012-03-06 09:45:00,67.67,67.71,67.65,67.65,35200.0,50.1468,50.1765,50.132,50.132,35200.0
2012-03-06 09:50:00,67.65,67.66,67.58,67.64,20100.0,50.132,50.1394,50.0802,50.1246,20100.0
2012-03-06 09:55:00,67.63,67.67,67.61,67.62,21600.0,50.1172,50.1468,50.1024,50.1098,21600.0
2012-03-06 10:00:00,67.6,67.69,67.57,67.6,67300.0,50.095,50.1617,50.0727,50.095,67300.0
2012-03-06 10:05:00,67.6,67.66,67.59,67.63,49800.0,50.095,50.1394,50.0876,50.1172,49800.0
2012-03-06 10:10:00,67.63,67.7,67.57,67.6,541500.0,50.1172,50.1691,50.0727,50.095,541500.0
2012-03-06 10:15:00,67.6,67.6,67.55,67.57,44300.0,50.095,50.095,50.0579,50.0727,44300.0
2012-03-06 10:20:00,67.57,67.57,67.47,67.51,40000.0,50.0727,50.0727,49.9986,50.0283,40000.0
2012-03-06 10:25:00,67.51,67.57,67.51,67.55,13800.0,50.0283,50.0727,50.0283,50.0579,13800.0
2012-03-06 10:30:00,67.55,67.59,67.54,67.58,16500.0,50.0579,50.0876,50.0505,50.0802,16500.0
2012-03-06 10:35:00,67.57,67.63,67.57,67.59,31800.0,50.0727,50.1172,50.0727,50.0876,31800.0
2012-03-06 10:40:00,67.59,67.63,67.57,67.57,16900.0,50.0876,50.1172,50.0727,50.0727,16900.0
2012-03-06 10:45:00,67.56,67.56,67.51,67.51,25100.0,50.0653,50.0653,50.0283,50.0283,25100.0
2012-03-06 10:50:00,67.5,67.51,67.44,67.47,39700.0,50.0209,50.0283,49.9764,49.9986,39700.0
2012-03-06 10:55:00,67.47,67.52,67.47,67.47,25200.0,49.9986,50.0357,49.9986,49.9986,25200.0
2012-03-06 11:00:00,67.47,67.54,67.46,67.54,17000.0,49.9986,50.0505,49.9912,50.0505,17000.0
2012-03-06 11:05:00,67.54,67.58,67.51,67.57,31900.0,50.0505,50.0802,50.0283,50.0727,31900.0
2012-03-06 11:10:00,67.56,67.57,67.52,67.54,30200.0,50.0653,50.0727,50.0357,50.0505,30200.0
2012-03-06 11:15:00,67.55,67.59,67.54,67.54,22500.0,50.0579,50.0876,50.0505,50.0505,22500.0
2012-03-06 11:20:00,67.53,67.56,67.49,67.49,17600.0,50.0431,50.0653,50.0135,50.0135,17600.0
2012-03-06 11:25:00,67.5,67.57,67.48,67.57,21800.0,50.0209,50.0727,50.006,50.0727,21800.0
2012-03-06 11:30:00,67.56,67.56,67.45,67.45,30700.0,50.0653,50.0653,49.9838,49.9838,30700.0
2012-03-06 11:35:00,67.46,67.49,67.43,67.47,26500.0,49.9912,50.0135,49.969,49.9986,26500.0
2012-03-06 11:40:00,67.48,67.51,67.45,67.47,22000.0,50.006,50.0283,49.9838,49.9986,22000.0
2012-03-06 11:45:00,67.47,67.47,67.4,67.43,43900.0,49.9986,49.9986,49.9468,49.969,43900.0
2012-03-06 11:50:00,67.42,67.47,67.39,67.41,20200.0,49.9616,49.9986,49.9394,49.9542,20200.0
2012-03-06 11:55:00,67.41,67.44,67.41,67.44,12800.0,49.9542,49.9764,49.9542,49.9764,12800.0
2012-03-06 12:00:00,67.43,67.47,67.42,67.43,24900.0,49.969,49.9986,49.9616,49.969,24900.0
2012-03-06 12:05:00,67.43,67.43,67.38,67.4,33300.0,49.969,49.969,49.9319,49.9468,33300.0
2012-03-06 12:10:00,67.4,67.4,67.36,67.37,24800.0,49.9468,49.9468,49.9171,49.9245,24800.0
2012-03-06 12:15:00,67.36,67.36,67.32,67.33,18000.0,49.9171,49.9171,49.8875,49.8949,18000.0
2012-03-06 12:20:00,67.32,67.35,67.32,67.34,10600.0,49.8875,49.9097,49.8875,49.9023,10600.0
2012-03-06 12:25:00,67.33,67.35,67.32,67.33,15700.0,49.8949,49.9097,49.8875,49.8949,15700.0
2012-03-06 12:30:00,67.34,67.39,67.33,67.38,12300.0,49.9023,49.9394,49.8949,49.9319,12300.0
2012-03-06 12:35:00,67.39,67.42,67.38,67.41,36500.0,49.9394,49.9616,49.9319,49.9542,36500.0
2012-03-06 12:40:00,67.41,67.42,67.39,67.39,12200.0,49.9542,49.9616,49.9394,49.9394,12200.0
2012-03-06 12:45:00,67.39,67.42,67.38,67.39,33400.0,49.9394,49.9616,49.9319,49.9394,33400.0
2012-03-06 12:50:00,67.39,67.41,67.37,67.4,32200.0,49.9394,49.9542,49.9245,49.9468,32200.0
2012-03-06 12:55:00,67.4,67.4,67.36,67.38,12700.0,49.9468,49.9468,49.9171,49.9319,12700.0
2012-03-06 13:00:00,67.37,67.41,67.33,67.4,32700.0,49.9245,49.9542,49.8949,49.9468,32700.0
2012-03-06 13:05:00,67.4,67.41,67.36,67.37,16300.0,49.9468,49.9542,49.9171,49.9245,16300.0
2012-03-06 13:10:00,67.37,67.37,67.34,67.34,13500.0,49.9245,49.9245,49.9023,49.9023,13500.0
2012-03-06 13:15:00,67.34,67.34,67.31,67.34,10200.0,49.9023,49.9023,49.8801,49.9023,10200.0
2012-03-06 13:20:00,67.33,67.34,67.29,67.32,41300.0,49.8949,49.9023,49.8652,49.8875,41300.0
2012-03-06 13:25:00,67.32,67.32,67.28,67.31,24100.0,49.8875,49.8875,49.8578,49.8801,24100.0
2012-03-06 13:30:00,67.31,67.38,67.31,67.36,49500.0,49.8801,49.9319,49.8801,49.9171,49500.0
2012-03-06 13:35:00,67.35,67.37,67.33,67.35,18000.0,49.9097,49.9245,49.8949,49.9097,18000.0
2012-03-06 13:40:00,67.36,67.37,67.31,67.34,31200.0,49.9171,49.9245,49.8801,49.9023,31200.0
2012-03-06 13:45:00,67.34,67.34,67.27,67.32,20800.0,49.9023,49.9023,49.8504,49.8875,20800.0
2012-03-06 13:50:00,67.32,67.37,67.32,67.37,14400.0,49.8875,49.9245,49.8875,49.9245,14400.0
2012-03-06 13:55:00,67.36,67.36,67.31,67.31,36400.0,49.9171,49.9171,49.8801,49.8801,36400.0
2012-03-06 14:00:00,67.32,67.34,67.3,67.3,26800.0,49.8875,49.9023,49.8727,49.8727,26800.0
2012-03-06 14:05:00,67.3,67.33,67.29,67.33,148700.0,49.8727,49.8949,49.8652,49.8949,148700.0
2012-03-06 14:10:00,67.32,67.39,67.31,67.38,26000.0,49.8875,49.9394,49.8801,49.9319,26000.0
2012-03-06 14:15:00,67.39,67.39,67.35,67.37,42800.0,49.9394,49.9394,49.9097,49.9245,42800.0
2012-03-06 14:20:00,67.36,67.37,67.32,67.34,19500.0,49.9171,49.9245,49.8875,49.9023,19500.0
2012-03-06 14:25:00,67.32,67.32,67.25,67.26,53600.0,49.8875,49.8875,49.8356,49.843,53600.0
2012-03-06 14:30:00,67.25,67.29,67.24,67.25,54500.0,49.8356,49.8652,49.8282,49.8356,54500.0
2012-03-06 14:35:00,67.25,67.26,67.19,67.2,111800.0,49.8356,49.843,49.7911,49.7986,111800.0
2012-03-06 14:40:00,67.21,67.22,67.18,67.21,19500.0,49.806,49.8134,49.7837,49.806,19500.0
2012-03-06 14:45:00,67.22,67.23,67.2,67.23,15800.0,49.8134,49.8208,49.7986,49.8208,15800.0
2012-03-06 14:50:00,67.22,67.24,67.22,67.23,10900.0,49.8134,49.8282,49.8134,49.8208,10900.0
2012-03-06 14:55:00,67.23,67.24,67.2,67.2,10700.0,49.8208,49.8282,49.7986,49.7986,10700.0
2012-03-06 15:00:00,67.21,67.27,67.2,67.27,27700.0,49.806,49.8504,49.7986,49.8504,27700.0
2012-03-06 15:05:00,67.26,67.29,67.26,67.28,14900.0,49.843,49.8652,49.843,49.8578,14900.0
2012-03-06 15:10:00,67.28,67.28,67.26,67.26,14500.0,49.8578,49.8578,49.843,49.843,14500.0
2012-03-06 15:15:00,67.27,67.32,67.26,67.32,39700.0,49.8504,49.8875,49.843,49.8875,39700.0
2012-03-06 15:20:00,67.32,67.32,67.27,67.29,30200.0,49.8875,49.8875,49.8504,49.8652,30200.0
2012-03-06 15:25:00,67.29,67.3,67.25,67.27,28500.0,49.8652,49.8727,49.8356,49.8504,28500.0
2012-03-06 15:30:00,67.27,67.28,67.21,67.22,46500.0,49.8504,49.8578,49.806,49.8134,46500.0
2012-03-06 15:35:00,67.21,67.27,67.21,67.27,26500.0,49.806,49.8504,49.806,49.8504,26500.0
2012-03-06 15:40:00,67.28,67.35,67.28,67.32,34000.0,49.8578,49.9097,49.8578,49.8875,34000.0
2012-03-06 15:45:00,67.31,67.34,67.3,67.33,24900.0,49.8801,49.9023,49.8727,49.8949,24900.0
2012-03-06 15:50:00,67.33,67.4,67.33,67.37,82100.0,49.8949,49.9468,49.8949,49.9245,82100.0
2012-03-06 15:55:00,67.37,67.41,67.35,67.36,36200.0,49.9245,49.9542,49.9097,49.9171,36200.0
2012-03-07 09:30:00,67.6,67.6,67.46,67.49,19000.0,50.095,50.095,49.9912,50.0135,19000.0
2012-03-07 09:35:00,67.48,67.54,67.46,67.47,85200.0,50.006,50.0505,49.9912,49.9986,85200.0
2012-03-07 09:40:00,67.45,67.5,67.42,67.49,15700.0,49.9838,50.0209,49.9616,50.0135,15700.0
2012-03-07 09:45:00,67.5,67.52,67.44,67.46,10200.0,50.0209,50.0357,49.9764,49.9912,10200.0
2012-03-07 09:50:00,67.45,67.56,67.45,67.56,25500.0,49.9838,50.0653,49.9838,50.0653,25500.0
2012-03-07 09:55:00,67.57,67.58,67.53,67.55,14900.0,50.0727,50.0802,50.0431,50.0579,14900.0
2012-03-07 10:00:00,67.55,67.59,67.53,67.58,28700.0,50.0579,50.0876,50.0431,50.0802,28700.0
2012-03-07 10:05:00,67.58,67.58,67.49,67.53,25700.0,50.0802,50.0802,50.0135,50.0431,25700.0
2012-03-07 10:10:00,67.53,67.56,67.51,67.55,9000.0,50.0431,50.0653,50.0283,50.0579,9000.0
2012-03-07 10:15:00,67.57,67.61,67.57,67.59,13600.0,50.0727,50.1024,50.0727,50.0876,13600.0
2012-03-07 10:20:00,67.6,67.6,67.51,67.52,15800.0,50.095,50.095,50.0283,50.0357,15800.0
2012-03-07 10:25:00,67.5,67.52,67.48,67.52,8900.0,50.0209,50.0357,50.006,50.0357,8900.0
2012-03-07 10:30:00,67.53,67.57,67.53,67.57,8200.0,50.0431,50.0727,50.0431,50.0727,8200.0
2012-03-07 10:35:00,67.57,67.58,67.56,67.57,4700.0,50.0727,50.0802,50.0653,50.0727,4700.0
2012-03-07 10:40:00,67.55,67.56,67.52,67.53,9400.0,50.0579,50.0653,50.0357,50.0431,9400.0
2012-03-07 10:45:00,67.53,67.57,67.53,67.56,8300.0,50.0431,50.0727,50.0431,50.0653,8300.0
2012-03-07 10:50:00,67.57,67.6,67.56,67.6,9000.0,50.0727,50.095,50.0653,50.095,9000.0
2012-03-07 10:55:00,67.59,67.62,67.57,67.6,31500.0,50.0876,50.1098,50.0727,50.095,31500.0
2012-03-07 11:00:00,67.61,67.7,67.61,67.67,12700.0,50.1024,50.1691,50.1024,50.1468,12700.0
2012-03-07 11:05:00,67.67,67.76,67.66,67.76,23900.0,50.1468,50.2135,50.1394,50.2135,23900.0
2012-03-07 11:10:00,67.77,67.82,67.75,67.8,18900.0,50.221,50.258,50.2061,50.2432,18900.0
2012-03-07 11:15:00,67.81,67.85,67.8,67.85,21300.0,50.2506,50.2802,50.2432,50.2802,21300.0
2012-03-07 11:20:00,67.86,67.89,67.81,67.83,14900.0,50.2876,50.3099,50.2506,50.2654,14900.0
2012-03-07 11:25:00,67.83,67.86,67.83,67.83,20900.0,50.2654,50.2876,50.2654,50.2654,20900.0
2012-03-07 11:30:00,67.83,67.87,67.83,67.85,16600.0,50.2654,50.2951,50.2654,50.2802,16600.0
2012-03-07 11:35:00,67.85,67.85,67.82,67.84,11000.0,50.2802,50.2802,50.258,50.2728,11000.0
2012-03-07 11:40:00,67.85,67.87,67.84,67.84,6600.0,50.2802,50.2951,50.2728,50.2728,6600.0
2012-03-07 11:45:00,67.85,67.85,67.84,67.84,7300.0,50.2802,50.2802,50.2728,50.2728,7300.0
2012-03-07 11:50:00,67.84,67.86,67.83,67.85,7000.0,50.2728,50.2876,50.2654,50.2802,7000.0
2012-03-07 11:55:00,67.86,67.88,67.85,67.87,13800.0,50.2876,50.3025,50.2802,50.2951,13800.0
2012-03-07 12:00:00,67.87,67.9,67.86,67.87,10100.0,50.2951,50.3173,50.2876,50.2951,10100.0
2012-03-07 12:05:00,67.87,67.88,67.83,67.83,4500.0,50.2951,50.3025,50.2654,50.2654,4500.0
2012-03-07 12:10:00,67.83,67.85,67.82,67.82,4800.0,50.2654,50.2802,50.258,50.258,4800.0
2012-03-07 12:15:00,67.82,67.82,67.79,67.8,10100.0,50.258,50.258,50.2358,50.2432,10100.0
2012-03-07 12:20:00,67.81,67.82,67.81,67.82,15600.0,50.2506,50.258,50.2506,50.258,15600.0
2012-03-07 12:25:00,67.82,67.86,67.82,67.85,7100.0,50.258,50.2876,50.258,50.2802,7100.0
2012-03-07 12:30:00,67.86,67.86,67.83,67.84,4600.0,50.2876,50.2876,50.2654,50.2728,4600.0
2012-03-07 12:35:00,67.84,67.86,67.84,67.86,2300.0,50.2728,50.2876,50.2728,50.2876,2300.0
2012-03-07 12:40:00,67.86,67.91,67.86,67.91,7400.0,50.2876,50.3247,50.2876,50.3247,7400.0
2012-03-07 12:45:00,67.9,67.9,67.89,67.89,2300.0,50.3173,50.3173,50.3099,50.3099,2300.0
2012-03-07 12:50:00,67.89,67.91,67.89,67.91,2100.0,50.3099,50.3247,50.3099,50.3247,2100.0
2012-03-07 12:55:00,67.91,67.93,67.9,67.9,3800.0,50.3247,50.3395,50.3173,50.3173,3800.0
2012-03-07 13:00:00,67.91,67.91,67.86,67.89,13100.0,50.3247,50.3247,50.2876,50.3099,13100.0
2012-03-07 13:05:00,67.88,67.88,67.87,67.87,4100.0,50.3025,50.3025,50.2951,50.2951,4100.0
2012-03-07 13:10:00,67.88,67.9,67.86,67.88,8100.0,50.3025,50.3173,50.2876,50.3025,8100.0
2012-03-07 13:15:00,67.88,67.89,67.86,67.88,4500.0,50.3025,50.3099,50.2876,50.3025,4500.0
2012-03-07 13:20:00,67.88,67.88,67.86,67.88,5400.0,50.3025,50.3025,50.2876,50.3025,5400.0
2012-03-07 13:25:00,67.88,67.88,67.87,67.87,1400.0,50.3025,50.3025,50.2951,50.2951,1400.0
2012-03-07 13:30:00,67.86,67.87,67.85,67.86,7500.0,50.2876,50.2951,50.2802,50.2876,7500.0
2012-03-07 13:35:00,67.86,67.88,67.86,67.87,8500.0,50.2876,50.3025,50.2876,50.2951,8500.0
2012-03-07 13:40:00,67.87,67.88,67.81,67.83,3500.0,50.2951,50.3025,50.2506,50.2654,3500.0
2012-03-07 13:45:00,67.82,67.83,67.8,67.82,14100.0,50.258,50.2654,50.2432,50.258,14100.0
2012-03-07 13:50:00,67.81,67.85,67.81,67.84,26100.0,50.2506,50.2802,50.2506,50.2728,26100.0
2012-03-07 13:55:00,67.84,67.86,67.84,67.85,6100.0,50.2728,50.2876,50.2728,50.2802,6100.0
2012-03-07 14:00:00,67.85,67.92,67.84,67.92,7100.0,50.2802,50.3321,50.2728,50.3321,7100.0
2012-03-07 14:05:00,67.91,67.94,67.91,67.91,9500.0,50.3247,50.3469,50.3247,50.3247,9500.0
2012-03-07 14:10:00,67.91,67.91,67.9,67.9,4600.0,50.3247,50.3247,50.3173,50.3173,4600.0
2012-03-07 14:15:00,67.91,67.94,67.9,67.92,9500.0,50.3247,50.3469,50.3173,50.3321,9500.0
2012-03-07 14:20:00,67.92,67.92,67.89,67.89,22000.0,50.3321,50.3321,50.3099,50.3099,22000.0
2012-03-07 14:25:00,67.89,67.92,67.88,67.92,5800.0,50.3099,50.3321,50.3025,50.3321,5800.0
2012-03-07 14:30:00,67.92,67.92,67.86,67.88,29400.0,50.3321,50.3321,50.2876,50.3025,29400.0
2012-03-07 14:35:00,67.86,67.88,67.85,67.88,7000.0,50.2876,50.3025,50.2802,50.3025,7000.0
2012-03-07 14:40:00,67.87,67.88,67.86,67.87,7300.0,50.2951,50.3025,50.2876,50.2951,7300.0
2012-03-07 14:45:00,67.87,67.9,67.87,67.87,7700.0,50.2951,50.3173,50.2951,50.2951,7700.0
2012-03-07 14:50:00,67.89,67.96,67.89,67.96,10000.0,50.3099,50.3618,50.3099,50.3618,10000.0
2012-03-07 14:55:00,67.96,67.96,67.94,67.95,6600.0,50.3618,50.3618,50.3469,50.3543,6600.0
2012-03-07 15:00:00,67.96,67.98,67.93,67.96,8000.0,50.3618,50.3766,50.3395,50.3618,8000.0
2012-03-07 15:05:00,67.96,67.96,67.9,67.9,20200.0,50.3618,50.3618,50.3173,50.3173,20200.0
2012-03-07 15:10:00,67.89,67.93,67.89,67.92,7600.0,50.3099,50.3395,50.3099,50.3321,7600.0
2012-03-07 15:15:00,67.91,67.97,67.91,67.97,7200.0,50.3247,50.3692,50.3247,50.3692,7200.0
2012-03-07 15:20:00,67.97,68.0,67.97,67.97,7600.0,50.3692,50.3914,50.3692,50.3692,7600.0
2012-03-07 15:25:00,67.96,67.98,67.94,67.95,33900.0,50.3618,50.3766,50.3469,50.3543,33900.0
2012-03-07 15:30:00,67.95,67.99,67.94,67.97,20900.0,50.3543,50.384,50.3469,50.3692,20900.0
2012-03-07 15:35:00,67.98,67.98,67.95,67.95,7300.0,50.3766,50.3766,50.3543,50.3543,7300.0
2012-03-07 15:40:00,67.95,67.99,67.94,67.99,11300.0,50.3543,50.384,50.3469,50.384,11300.0
2012-03-07 15:45:00,67.99,68.02,67.99,68.0,45100.0,50.384,50.4062,50.384,50.3914,45100.0
2012-03-07 15:50:00,67.98,67.98,67.96,67.97,22400.0,50.3766,50.3766,50.3618,50.3692,22400.0
2012-03-07 15:55:00,67.97,67.97,67.9,67.93,22300.0,50.3692,50.3692,50.3173,50.3395,22300.0
2012-03-08 09:30:00,68.35,68.46,68.35,68.43,19600.0,50.6508,50.7323,50.6508,50.71,19600.0
2012-03-08 09:35:00,68.41,68.44,68.39,68.4,16200.0,50.6952,50.7175,50.6804,50.6878,16200.0
2012-03-08 09:40:00,68.42,68.47,68.42,68.46,8000.0,50.7026,50.7397,50.7026,50.7323,8000.0
2012-03-08 09:45:00,68.43,68.47,68.37,68.37,3100.0,50.71,50.7397,50.6656,50.6656,3100.0
2012-03-08 09:50:00,68.35,68.38,68.31,68.31,19900.0,50.6508,50.673,50.6211,50.6211,19900.0
2012-03-08 09:55:00,68.3,68.33,68.29,68.32,17100.0,50.6137,50.6359,50.6063,50.6285,17100.0
2012-03-08 10:00:00,68.32,68.34,68.25,68.26,14700.0,50.6285,50.6434,50.5767,50.5841,14700.0
2012-03-08 10:05:00,68.26,68.26,68.2,68.24,74100.0,50.5841,50.5841,50.5396,50.5692,74100.0
2012-03-08 10:10:00,68.24,68.24,68.16,68.21,44000.0,50.5692,50.5692,50.51,50.547,44000.0
2012-03-08 10:15:00,68.2,68.26,68.18,68.26,70000.0,50.5396,50.5841,50.5248,50.5841,70000.0
2012-03-08 10:20:00,68.25,68.25,68.18,68.19,5300.0,50.5767,50.5767,50.5248,50.5322,5300.0
2012-03-08 10:25:00,68.19,68.2,68.16,68.2,11900.0,50.5322,50.5396,50.51,50.5396,11900.0
2012-03-08 10:30:00,68.19,68.26,68.19,68.26,6200.0,50.5322,50.5841,50.5322,50.5841,6200.0
2012-03-08 10:35:00,68.26,68.3,68.25,68.28,12300.0,50.5841,50.6137,50.5767,50.5989,12300.0
2012-03-08 10:40:00,68.28,68.3,68.25,68.26,35600.0,50.5989,50.6137,50.5767,50.5841,35600.0
2012-03-08 10:45:00,68.27,68.34,68.27,68.32,6700.0,50.5915,50.6434,50.5915,50.6285,6700.0
2012-03-08 10:50:00,68.3,68.34,68.29,68.33,5100.0,50.6137,50.6434,50.6063,50.6359,5100.0
2012-03-08 10:55:00,68.34,68.34,68.31,68.33,7600.0,50.6434,50.6434,50.6211,50.6359,7600.0
2012-03-08 11:00:00,68.34,68.39,68.33,68.39,17300.0,50.6434,50.6804,50.6359,50.6804,17300.0
2012-03-08 11:05:00,68.38,68.39,68.37,68.37,7200.0,50.673,50.6804,50.6656,50.6656,7200.0
2012-03-08 11:10:00,68.38,68.43,68.38,68.42,9100.0,50.673,50.71,50.673,50.7026,9100.0
2012-03-08 11:15:00,68.42,68.45,68.42,68.43,5400.0,50.7026,50.7249,50.7026,50.71,5400.0
2012-03-08 11:20:00,68.43,68.44,68.39,68.44,14500.0,50.71,50.7175,50.6804,50.7175,14500.0
2012-03-08 11:25:00,68.43,68.43,68.4,68.41,11400.0,50.71,50.71,50.6878,50.6952,11400.0
2012-03-08 11:30:00,68.41,68.44,68.39,68.42,13400.0,50.6952,50.7175,50.6804,50.7026,13400.0
2012-03-08 11:35:00,68.42,68.45,68.41,68.43,14100.0,50.7026,50.7249,50.6952,50.71,14100.0
2012-03-08 11:40:00,68.43,68.44,68.41,68.41,15200.0,50.71,50.7175,50.6952,50.6952,15200.0
2012-03-08 11:45:00,68.42,68.45,68.42,68.44,4000.0,50.7026,50.7249,50.7026,50.7175,4000.0
2012-03-08 11:50:00,68.45,68.47,68.44,68.45,7700.0,50.7249,50.7397,50.7175,50.7249,7700.0
2012-03-08 11:55:00,68.45,68.46,68.44,68.46,9200.0,50.7249,50.7323,50.7175,50.7323,9200.0
2012-03-08 12:00:00,68.47,68.48,68.47,68.48,900.0,50.7397,50.7471,50.7397,50.7471,900.0
2012-03-08 12:05:00,68.48,68.51,68.48,68.5,4600.0,50.7471,50.7693,50.7471,50.7619,4600.0
2012-03-08 12:10:00,68.51,68.53,68.51,68.52,4400.0,50.7693,50.7841,50.7693,50.7767,4400.0
2012-03-08 12:15:00,68.53,68.54,68.48,68.49,11700.0,50.7841,50.7916,50.7471,50.7545,11700.0
2012-03-08 12:20:00,68.49,68.51,68.49,68.51,1800.0,50.7545,50.7693,50.7545,50.7693,1800.0
2012-03-08 12:25:00,68.49,68.51,68.48,68.51,3300.0,50.7545,50.7693,50.7471,50.7693,3300.0
2012-03-08 12:30:00,68.51,68.51,68.51,68.51,6900.0,50.7693,50.7693,50.7693,50.7693,6900.0
2012-03-08 12:35:00,68.52,68.52,68.51,68.51,900.0,50.7767,50.7767,50.7693,50.7693,900.0
2012-03-08 12:40:00,68.52,68.53,68.51,68.52,2800.0,50.7767,50.7841,50.7693,50.7767,2800.0
2012-03-08 12:45:00,68.53,68.53,68.53,68.53,1500.0,50.7841,50.7841,50.7841,50.7841,1500.0
2012-03-08 12:50:00,68.54,68.56,68.53,68.56,4800.0,50.7916,50.8064,50.7841,50.8064,4800.0
2012-03-08 12:55:00,68.54,68.55,68.54,68.54,3200.0,50.7916,50.799,50.7916,50.7916,3200.0
2012-03-08 13:00:00,68.55,68.55,68.5,68.5,7200.0,50.799,50.799,50.7619,50.7619,7200.0
2012-03-08 13:05:00,68.51,68.51,68.49,68.49,3100.0,50.7693,50.7693,50.7545,50.7545,3100.0
2012-03-08 13:10:00,68.49,68.5,68.47,68.5,8100.0,50.7545,50.7619,50.7397,50.7619,8100.0
2012-03-08 13:15:00,68.51,68.53,68.5,68.51,4700.0,50.7693,50.7841,50.7619,50.7693,4700.0
2012-03-08 13:20:00,68.51,68.51,68.48,68.48,6400.0,50.7693,50.7693,50.7471,50.7471,6400.0
2012-03-08 13:25:00,68.48,68.52,68.47,68.48,9300.0,50.7471,50.7767,50.7397,50.7471,9300.0
2012-03-08 13:30:00,68.47,68.5,68.47,68.5,16500.0,50.7397,50.7619,50.7397,50.7619,16500.0
2012-03-08 13:35:00,68.49,68.5,68.47,68.48,7600.0,50.7545,50.7619,50.7397,50.7471,7600.0
2012-03-08 13:40:00,68.48,68.51,68.47,68.48,8900.0,50.7471,50.7693,50.7397,50.7471,8900.0
2012-03-08 13:45:00,68.49,68.49,68.47,68.47,11900.0,50.7545,50.7545,50.7397,50.7397,11900.0
2012-03-08 13:50:00,68.48,68.48,68.45,68.45,6700.0,50.7471,50.7471,50.7249,50.7249,6700.0
2012-03-08 13:55:00,68.44,68.45,68.43,68.44,11700.0,50.7175,50.7249,50.71,50.7175,11700.0
2012-03-08 14:00:00,68.45,68.46,68.44,68.44,9000.0,50.7249,50.7323,50.7175,50.7175,9000.0
2012-03-08 14:05:00,68.43,68.45,68.42,68.44,5800.0,50.71,50.7249,50.7026,50.7175,5800.0
2012-03-08 14:10:00,68.44,68.44,68.41,68.41,2800.0,50.7175,50.7175,50.6952,50.6952,2800.0
2012-03-08 14:15:00,68.41,68.43,68.4,68.43,11900.0,50.6952,50.71,50.6878,50.71,11900.0
2012-03-08 14:20:00,68.44,68.44,68.43,68.43,12700.0,50.7175,50.7175,50.71,50.71,12700.0
2012-03-08 14:25:00,68.43,68.45,68.41,68.44,13300.0,50.71,50.7249,50.6952,50.7175,13300.0
2012-03-08 14:30:00,68.44,68.44,68.41,68.41,7000.0,50.7175,50.7175,50.6952,50.6952,7000.0
2012-03-08 14:35:00,68.42,68.43,68.41,68.43,8500.0,50.7026,50.71,50.6952,50.71,8500.0
2012-03-08 14:40:00,68.43,68.48,68.42,68.48,6800.0,50.71,50.7471,50.7026,50.7471,6800.0
2012-03-08 14:45:00,68.48,68.51,68.47,68.51,18900.0,50.7471,50.7693,50.7397,50.7693,18900.0
2012-03-08 14:50:00,68.52,68.61,68.52,68.61,24600.0,50.7767,50.8434,50.7767,50.8434,24600.0
2012-03-08 14:55:00,68.61,68.65,68.61,68.63,14500.0,50.8434,50.8731,50.8434,50.8583,14500.0
2012-03-08 15:00:00,68.63,68.63,68.59,68.6,21200.0,50.8583,50.8583,50.8286,50.836,21200.0
2012-03-08 15:05:00,68.61,68.62,68.6,68.61,19300.0,50.8434,50.8508,50.836,50.8434,19300.0
2012-03-08 15:10:00,68.61,68.68,68.61,68.67,12700.0,50.8434,50.8953,50.8434,50.8879,12700.0
2012-03-08 15:15:00,68.66,68.67,68.63,68.63,13400.0,50.8805,50.8879,50.8583,50.8583,13400.0
2012-03-08 15:20:00,68.64,68.65,68.64,68.64,4600.0,50.8657,50.8731,50.8657,50.8657,4600.0
2012-03-08 15:25:00,68.65,68.65,68.62,68.62,17500.0,50.8731,50.8731,50.8508,50.8508,17500.0
2012-03-08 15:30:00,68.63,68.64,68.62,68.64,21800.0,50.8583,50.8657,50.8508,50.8657,21800.0
2012-03-08 15:35:00,68.64,68.64,68.56,68.57,40400.0,50.8657,50.8657,50.8064,50.8138,40400.0
2012-03-08 15:40:00,68.58,68.63,68.58,68.6,26700.0,50.8212,50.8583,50.8212,50.836,26700.0
2012-03-08 15:45:00,68.59,68.59,68.57,68.57,14500.0,50.8286,50.8286,50.8138,50.8138,14500.0
2012-03-08 15:50:00,68.56,68.62,68.55,68.6,25000.0,50.8064,50.8508,50.799,50.836,25000.0
2012-03-08 15:55:00,68.59,68.59,68.53,68.53,67300.0,50.8286,50.8286,50.7841,50.7841,67300.0
2012-03-09 09:30:00,68.68,68.72,68.62,68.63,16700.0,50.8953,50.9249,50.8508,50.8583,16700.0
2012-03-09 09:35:00,68.64,68.71,68.57,68.7,11200.0,50.8657,50.9175,50.8138,50.9101,11200.0
2012-03-09 09:40:00,68.69,68.73,68.68,68.73,5800.0,50.9027,50.9324,50.8953,50.9324,5800.0
2012-03-09 09:45:00,68.73,68.8,68.73,68.78,15800.0,50.9324,50.9842,50.9324,50.9694,15800.0
2012-03-09 09:50:00,68.78,68.79,68.72,68.74,11100.0,50.9694,50.9768,50.9249,50.9398,11100.0
2012-03-09 09:55:00,68.73,68.74,68.68,68.69,9900.0,50.9324,50.9398,50.8953,50.9027,9900.0
2012-03-09 10:00:00,68.69,68.77,68.68,68.77,13600.0,50.9027,50.962,50.8953,50.962,13600.0
2012-03-09 10:05:00,68.77,68.84,68.77,68.84,30500.0,50.962,51.0139,50.962,51.0139,30500.0
2012-03-09 10:10:00,68.85,68.85,68.76,68.77,16600.0,51.0213,51.0213,50.9546,50.962,16600.0
2012-03-09 10:15:00,68.77,68.89,68.77,68.89,16700.0,50.962,51.0509,50.962,51.0509,16700.0
2012-03-09 10:20:00,68.9,68.96,68.89,68.94,14200.0,51.0583,51.1028,51.0509,51.088,14200.0
2012-03-09 10:25:00,68.94,68.98,68.92,68.95,16000.0,51.088,51.1176,51.0732,51.0954,16000.0
2012-03-09 10:30:00,68.96,69.01,68.96,69.01,12000.0,51.1028,51.1399,51.1028,51.1399,12000.0
2012-03-09 10:35:00,69.01,69.06,69.0,69.06,15600.0,51.1399,51.1769,51.1324,51.1769,15600.0
2012-03-09 10:40:00,69.07,69.09,69.02,69.02,18600.0,51.1843,51.1991,51.1473,51.1473,18600.0
2012-03-09 10:45:00,69.03,69.05,69.0,69.01,5500.0,51.1547,51.1695,51.1324,51.1399,5500.0
2012-03-09 10:50:00,69.01,69.05,69.01,69.03,5800.0,51.1399,51.1695,51.1399,51.1547,5800.0
2012-03-09 10:55:00,69.04,69.07,69.02,69.05,15400.0,51.1621,51.1843,51.1473,51.1695,15400.0
2012-03-09 11:00:00,69.06,69.07,69.03,69.03,14400.0,51.1769,51.1843,51.1547,51.1547,14400.0
2012-03-09 11:05:00,69.02,69.1,69.02,69.07,7300.0,51.1473,51.2065,51.1473,51.1843,7300.0
2012-03-09 11:10:00,69.07,69.09,69.07,69.07,4500.0,51.1843,51.1991,51.1843,51.1843,4500.0
2012-03-09 11:15:00,69.09,69.09,69.04,69.06,10600.0,51.1991,51.1991,51.1621,51.1769,10600.0
2012-03-09 11:20:00,69.06,69.07,69.04,69.05,4900.0,51.1769,51.1843,51.1621,51.1695,4900.0
2012-03-09 11:25:00,69.05,69.05,69.01,69.01,4900.0,51.1695,51.1695,51.1399,51.1399,4900.0
2012-03-09 11:30:00,69.0,69.01,68.97,68.97,15700.0,51.1324,51.1399,51.1102,51.1102,15700.0
2012-03-09 11:35:00,68.97,69.01,68.97,69.01,11100.0,51.1102,51.1399,51.1102,51.1399,11100.0
2012-03-09 11:40:00,69.01,69.01,68.99,68.99,8600.0,51.1399,51.1399,51.125,51.125,8600.0
2012-03-09 11:45:00,68.99,69.03,68.99,69.02,5900.0,51.125,51.1547,51.125,51.1473,5900.0
2012-03-09 11:50:00,69.02,69.05,69.02,69.04,3000.0,51.1473,51.1695,51.1473,51.1621,3000.0
2012-03-09 11:55:00,69.04,69.05,69.03,69.05,3200.0,51.1621,51.1695,51.1547,51.1695,3200.0
2012-03-09 12:00:00,69.06,69.06,69.02,69.02,3100.0,51.1769,51.1769,51.1473,51.1473,3100.0
2012-03-09 12:05:00,69.01,69.01,68.98,69.0,7900.0,51.1399,51.1399,51.1176,51.1324,7900.0
2012-03-09 12:10:00,69.0,69.04,69.0,69.04,3100.0,51.1324,51.1621,51.1324,51.1621,3100.0
2012-03-09 12:15:00,69.04,69.04,69.02,69.03,4300.0,51.1621,51.1621,51.1473,51.1547,4300.0
2012-03-09 12:20:00,69.03,69.04,69.03,69.04,2400.0,51.1547,51.1621,51.1547,51.1621,2400.0
2012-03-09 12:25:00,69.03,69.04,69.02,69.02,3700.0,51.1547,51.1621,51.1473,51.1473,3700.0
2012-03-09 12:30:00,69.01,69.02,69.0,69.01,2600.0,51.1399,51.1473,51.1324,51.1399,2600.0
2012-03-09 12:35:00,69.01,69.01,68.99,69.0,4900.0,51.1399,51.1399,51.125,51.1324,4900.0
2012-03-09 12:40:00,69.0,69.01,68.99,69.01,1700.0,51.1324,51.1399,51.125,51.1399,1700.0
2012-03-09 12:45:00,69.02,69.02,69.01,69.01,3400.0,51.1473,51.1473,51.1399,51.1399,3400.0
2012-03-09 12:50:00,69.02,69.03,69.02,69.02,1100.0,51.1473,51.1547,51.1473,51.1473,1100.0
2012-03-09 12:55:00,69.02,69.02,69.0,69.0,3400.0,51.1473,51.1473,51.1324,51.1324,3400.0
2012-03-09 13:00:00,68.99,69.02,68.99,69.01,6600.0,51.125,51.1473,51.125,51.1399,6600.0
2012-03-09 13:05:00,69.01,69.01,69.0,69.01,1800.0,51.1399,51.1399,51.1324,51.1399,1800.0
2012-03-09 13:10:00,69.01,69.01,69.0,69.01,2100.0,51.1399,51.1399,51.1324,51.1399,2100.0
2012-03-09 13:15:00,69.03,69.06,69.03,69.05,1400.0,51.1547,51.1769,51.1547,51.1695,1400.0
2012-03-09 13:20:00,69.04,69.04,69.0,69.0,1400.0,51.1621,51.1621,51.1324,51.1324,1400.0
2012-03-09 13:25:00,68.99,69.0,68.97,68.99,3200.0,51.125,51.1324,51.1102,51.125,3200.0
2012-03-09 13:30:00,68.99,69.0,68.98,69.0,4000.0,51.125,51.1324,51.1176,51.1324,4000.0
2012-03-09 13:35:00,68.98,69.02,68.98,69.0,2700.0,51.1176,51.1473,51.1176,51.1324,2700.0
2012-03-09 13:40:00,69.0,69.02,69.0,69.01,2600.0,51.1324,51.1473,51.1324,51.1399,2600.0
2012-03-09 13:45:00,69.01,69.03,69.0,69.02,8300.0,51.1399,51.1547,51.1324,51.1473,8300.0
2012-03-09 13:50:00,69.02,69.03,69.01,69.01,50900.0,51.1473,51.1547,51.1399,51.1399,50900.0
2012-03-09 13:55:00,69.01,69.05,69.01,69.02,19700.0,51.1399,51.1695,51.1399,51.1473,19700.0
2012-03-09 14:00:00,69.03,69.05,69.03,69.04,4700.0,51.1547,51.1695,51.1547,51.1621,4700.0
2012-03-09 14:05:00,69.03,69.03,68.99,69.0,5700.0,51.1547,51.1547,51.125,51.1324,5700.0
2012-03-09 14:10:00,69.0,69.01,68.99,69.0,4200.0,51.1324,51.1399,51.125,51.1324,4200.0
2012-03-09 14:15:00,68.99,68.99,68.98,68.98,6200.0,51.125,51.125,51.1176,51.1176,6200.0
2012-03-09 14:20:00,68.98,68.99,68.98,68.98,2900.0,51.1176,51.125,51.1176,51.1176,2900.0
2012-03-09 14:25:00,68.99,68.99,68.98,68.98,2200.0,51.125,51.125,51.1176,51.1176,2200.0
2012-03-09 14:30:00,68.98,69.01,68.98,69.0,4600.0,51.1176,51.1399,51.1176,51.1324,4600.0
2012-03-09 14:35:00,69.01,69.02,69.0,69.01,3900.0,51.1399,51.1473,51.1324,51.1399,3900.0
2012-03-09 14:40:00,69.0,69.03,68.99,68.99,24400.0,51.1324,51.1547,51.125,51.125,24400.0
2012-03-09 14:45:00,68.99,68.99,68.93,68.93,7600.0,51.125,51.125,51.0806,51.0806,7600.0
2012-03-09 14:50:00,68.93,68.93,68.85,68.85,21300.0,51.0806,51.0806,51.0213,51.0213,21300.0
2012-03-09 14:55:00,68.84,68.84,68.75,68.81,16200.0,51.0139,51.0139,50.9472,50.9916,16200.0
2012-03-09 15:00:00,68.81,68.88,68.81,68.87,10400.0,50.9916,51.0435,50.9916,51.0361,10400.0
2012-03-09 15:05:00,68.87,68.9,68.87,68.88,4800.0,51.0361,51.0583,51.0361,51.0435,4800.0
2012-03-09 15:10:00,68.88,68.88,68.82,68.85,5900.0,51.0435,51.0435,50.9991,51.0213,5900.0
2012-03-09 15:15:00,68.84,68.86,68.84,68.86,24800.0,51.0139,51.0287,51.0139,51.0287,24800.0
2012-03-09 15:20:00,68.85,68.91,68.85,68.88,9500.0,51.0213,51.0657,51.0213,51.0435,9500.0
2012-03-09 15:25:00,68.88,68.89,68.87,68.88,10300.0,51.0435,51.0509,51.0361,51.0435,10300.0
2012-03-09 15:30:00,68.88,68.88,68.84,68.85,20700.0,51.0435,51.0435,51.0139,51.0213,20700.0
2012-03-09 15:35:00,68.83,68.92,68.82,68.91,32000.0,51.0065,51.0732,50.9991,51.0657,32000.0
2012-03-09 15:40:00,68.91,68.91,68.86,68.87,13100.0,51.0657,51.0657,51.0287,51.0361,13100.0
2012-03-09 15:45:00,68.88,68.89,68.85,68.85,17200.0,51.0435,51.0509,51.0213,51.0213,17200.0
2012-03-09 15:50:00,68.86,68.86,68.78,68.79,24700.0,51.0287,51.0287,50.9694,50.9768,24700.0
2012-03-09 15:55:00,68.79,68.87,68.79,68.87,50200.0,50.9768,51.0361,50.9768,51.0361,50200.0
2012-03-12 09:30:00,68.86,68.9,68.74,68.76,28100.0,51.0287,51.0583,50.9398,50.9546,28100.0
2012-03-12 09:35:00,68.76,68.87,68.74,68.86,10300.0,50.9546,51.0361,50.9398,51.0287,10300.0
2012-03-12 09:40:00,68.86,68.93,68.86,68.87,9900.0,51.0287,51.0806,51.0287,51.0361,9900.0
2012-03-12 09:45:00,68.87,68.89,68.82,68.82,11500.0,51.0361,51.0509,50.9991,50.9991,11500.0
2012-03-12 09:50:00,68.78,68.82,68.74,68.81,11800.0,50.9694,50.9991,50.9398,50.9916,11800.0
2012-03-12 09:55:00,68.83,68.84,68.77,68.79,10200.0,51.0065,51.0139,50.962,50.9768,10200.0
2012-03-12 10:00:00,68.79,68.79,68.68,68.68,13100.0,50.9768,50.9768,50.8953,50.8953,13100.0
2012-03-12 10:05:00,68.67,68.77,68.67,68.74,12800.0,50.8879,50.962,50.8879,50.9398,12800.0
2012-03-12 10:10:00,68.73,68.74,68.69,68.7,16000.0,50.9324,50.9398,50.9027,50.9101,16000.0
2012-03-12 10:15:00,68.7,68.79,68.7,68.78,9700.0,50.9101,50.9768,50.9101,50.9694,9700.0
2012-03-12 10:20:00,68.77,68.77,68.7,68.72,27300.0,50.962,50.962,50.9101,50.9249,27300.0
2012-03-12 10:25:00,68.71,68.73,68.7,68.73,12000.0,50.9175,50.9324,50.9101,50.9324,12000.0
2012-03-12 10:30:00,68.71,68.72,68.64,68.66,17900.0,50.9175,50.9249,50.8657,50.8805,17900.0
2012-03-12 10:35:00,68.66,68.68,68.64,68.66,10100.0,50.8805,50.8953,50.8657,50.8805,10100.0
2012-03-12 10:40:00,68.66,68.71,68.65,68.71,8300.0,50.8805,50.9175,50.8731,50.9175,8300.0
2012-03-12 10:45:00,68.71,68.71,68.7,68.7,2800.0,50.9175,50.9175,50.9101,50.9101,2800.0
2012-03-12 10:50:00,68.7,68.78,68.69,68.75,10500.0,50.9101,50.9694,50.9027,50.9472,10500.0
2012-03-12 10:55:00,68.77,68.77,68.71,68.72,12400.0,50.962,50.962,50.9175,50.9249,12400.0
2012-03-12 11:00:00,68.74,68.75,68.69,68.7,11400.0,50.9398,50.9472,50.9027,50.9101,11400.0
2012-03-12 11:05:00,68.71,68.74,68.66,68.67,26500.0,50.9175,50.9398,50.8805,50.8879,26500.0
2012-03-12 11:10:00,68.68,68.74,68.67,68.74,19500.0,50.8953,50.9398,50.8879,50.9398,19500.0
2012-03-12 11:15:00,68.73,68.76,68.72,68.73,12300.0,50.9324,50.9546,50.9249,50.9324,12300.0
2012-03-12 11:20:00,68.74,68.74,68.64,68.68,22200.0,50.9398,50.9398,50.8657,50.8953,22200.0
2012-03-12 11:25:00,68.68,68.7,68.67,68.69,6600.0,50.8953,50.9101,50.8879,50.9027,6600.0
2012-03-12 11:30:00,68.7,68.74,68.69,68.73,8800.0,50.9101,50.9398,50.9027,50.9324,8800.0
2012-03-12 11:35:00,68.73,68.74,68.71,68.74,14300.0,50.9324,50.9398,50.9175,50.9398,14300.0
2012-03-12 11:40:00,68.73,68.73,68.68,68.69,12700.0,50.9324,50.9324,50.8953,50.9027,12700.0
2012-03-12 11:45:00,68.68,68.68,68.66,68.67,8800.0,50.8953,50.8953,50.8805,50.8879,8800.0
2012-03-12 11:50:00,68.66,68.72,68.65,68.67,18800.0,50.8805,50.9249,50.8731,50.8879,18800.0
2012-03-12 11:55:00,68.67,68.69,68.64,68.64,9400.0,50.8879,50.9027,50.8657,50.8657,9400.0
2012-03-12 12:00:00,68.63,68.72,68.57,68.68,35000.0,50.8583,50.9249,50.8138,50.8953,35000.0
2012-03-12 12:05:00,68.69,68.72,68.69,68.72,22700.0,50.9027,50.9249,50.9027,50.9249,22700.0
2012-03-12 12:10:00,68.72,68.77,68.7,68.77,20300.0,50.9249,50.962,50.9101,50.962,20300.0
2012-03-12 12:15:00,68.78,68.78,68.76,68.77,9100.0,50.9694,50.9694,50.9546,50.962,9100.0
2012-03-12 12:20:00,68.76,68.78,68.75,68.76,7300.0,50.9546,50.9694,50.9472,50.9546,7300.0
2012-03-12 12:25:00,68.75,68.75,68.72,68.74,20700.0,50.9472,50.9472,50.9249,50.9398,20700.0
2012-03-12 12:30:00,68.73,68.74,68.71,68.72,31600.0,50.9324,50.9398,50.9175,50.9249,31600.0
2012-03-12 12:35:00,68.71,68.75,68.71,68.74,17400.0,50.9175,50.9472,50.9175,50.9398,17400.0
2012-03-12 12:40:00,68.73,68.76,68.71,68.76,21700.0,50.9324,50.9546,50.9175,50.9546,21700.0
2012-03-12 12:45:00,68.76,68.76,68.74,68.74,18300.0,50.9546,50.9546,50.9398,50.9398,18300.0
2012-03-12 12:50:00,68.74,68.75,68.69,68.72,23500.0,50.9398,50.9472,50.9027,50.9249,23500.0
2012-03-12 12:55:00,68.71,68.73,68.71,68.73,10100.0,50.9175,50.9324,50.9175,50.9324,10100.0
2012-03-12 13:00:00,68.73,68.73,68.71,68.71,10100.0,50.9324,50.9324,50.9175,50.9175,10100.0
2012-03-12 13:05:00,68.72,68.73,68.71,68.72,12600.0,50.9249,50.9324,50.9175,50.9249,12600.0
2012-03-12 13:10:00,68.73,68.73,68.72,68.72,18600.0,50.9324,50.9324,50.9249,50.9249,18600.0
2012-03-12 13:15:00,68.71,68.76,68.7,68.75,29200.0,50.9175,50.9546,50.9101,50.9472,29200.0
2012-03-12 13:20:00,68.73,68.78,68.73,68.77,4900.0,50.9324,50.9694,50.9324,50.962,4900.0
2012-03-12 13:25:00,68.78,68.79,68.76,68.77,9400.0,50.9694,50.9768,50.9546,50.962,9400.0
2012-03-12 13:30:00,68.77,68.81,68.77,68.81,25700.0,50.962,50.9916,50.962,50.9916,25700.0
2012-03-12 13:35:00,68.81,68.86,68.81,68.85,13900.0,50.9916,51.0287,50.9916,51.0213,13900.0
2012-03-12 13:40:00,68.85,68.89,68.85,68.88,4500.0,51.0213,51.0509,51.0213,51.0435,4500.0
2012-03-12 13:45:00,68.89,68.9,68.84,68.84,10000.0,51.0509,51.0583,51.0139,51.0139,10000.0
2012-03-12 13:50:00,68.85,68.86,68.84,68.86,15200.0,51.0213,51.0287,51.0139,51.0287,15200.0
2012-03-12 13:55:00,68.87,68.88,68.83,68.83,8700.0,51.0361,51.0435,51.0065,51.0065,8700.0
2012-03-12 14:00:00,68.82,68.83,68.81,68.81,5600.0,50.9991,51.0065,50.9916,50.9916,5600.0
2012-03-12 14:05:00,68.81,68.81,68.79,68.79,4300.0,50.9916,50.9916,50.9768,50.9768,4300.0
2012-03-12 14:10:00,68.8,68.87,68.8,68.85,12800.0,50.9842,51.0361,50.9842,51.0213,12800.0
2012-03-12 14:15:00,68.86,68.86,68.83,68.84,5400.0,51.0287,51.0287,51.0065,51.0139,5400.0
2012-03-12 14:20:00,68.85,68.86,68.83,68.85,3800.0,51.0213,51.0287,51.0065,51.0213,3800.0
2012-03-12 14:25:00,68.84,68.86,68.84,68.85,11000.0,51.0139,51.0287,51.0139,51.0213,11000.0
2012-03-12 14:30:00,68.85,68.85,68.83,68.84,10900.0,51.0213,51.0213,51.0065,51.0139,10900.0
2012-03-12 14:35:00,68.84,68.85,68.83,68.84,22900.0,51.0139,51.0213,51.0065,51.0139,22900.0
2012-03-12 14:40:00,68.84,68.84,68.82,68.82,18400.0,51.0139,51.0139,50.9991,50.9991,18400.0
2012-03-12 14:45:00,68.82,68.86,68.82,68.85,28500.0,50.9991,51.0287,50.9991,51.0213,28500.0
2012-03-12 14:50:00,68.85,68.85,68.84,68.84,4100.0,51.0213,51.0213,51.0139,51.0139,4100.0
2012-03-12 14:55:00,68.85,68.87,68.84,68.87,21900.0,51.0213,51.0361,51.0139,51.0361,21900.0
2012-03-12 15:00:00,68.88,68.88,68.84,68.86,10400.0,51.0435,51.0435,51.0139,51.0287,10400.0
2012-03-12 15:05:00,68.86,68.86,68.84,68.84,3500.0,51.0287,51.0287,51.0139,51.0139,3500.0
2012-03-12 15:10:00,68.84,68.84,68.83,68.83,3700.0,51.0139,51.0139,51.0065,51.0065,3700.0
2012-03-12 15:15:00,68.85,68.88,68.85,68.88,7600.0,51.0213,51.0435,51.0213,51.0435,7600.0
2012-03-12 15:20:00,68.88,68.9,68.87,68.88,8200.0,51.0435,51.0583,51.0361,51.0435,8200.0
2012-03-12 15:25:00,68.87,68.89,68.87,68.87,6300.0,51.0361,51.0509,51.0361,51.0361,6300.0
2012-03-12 15:30:00,68.87,68.87,68.85,68.85,10600.0,51.0361,51.0361,51.0213,51.0213,10600.0
2012-03-12 15:35:00,68.84,68.84,68.79,68.8,93500.0,51.0139,51.0139,50.9768,50.9842,93500.0
2012-03-12 15:40:00,68.79,68.82,68.79,68.79,7800.0,50.9768,50.9991,50.9768,50.9768,7800.0
2012-03-12 15:45:00,68.78,68.85,68.78,68.83,13800.0,50.9694,51.0213,50.9694,51.0065,13800.0
2012-03-12 15:50:00,68.84,68.85,68.81,68.83,18200.0,51.0139,51.0213,50.9916,51.0065,18200.0
2012-03-12 15:55:00,68.82,68.85,68.81,68.84,35000.0,50.9991,51.0213,50.9916,51.0139,35000.0
2012-03-13 09:30:00,69.25,69.25,69.16,69.17,10900.0,51.3177,51.3177,51.251,51.2584,10900.0
2012-03-13 09:35:00,69.16,69.24,69.16,69.23,3400.0,51.251,51.3103,51.251,51.3029,3400.0
2012-03-13 09:40:00,69.23,69.25,69.22,69.23,201400.0,51.3029,51.3177,51.2955,51.3029,201400.0
2012-03-13 09:45:00,69.22,69.22,69.14,69.14,21300.0,51.2955,51.2955,51.2362,51.2362,21300.0
2012-03-13 09:50:00,69.14,69.17,69.11,69.17,9700.0,51.2362,51.2584,51.214,51.2584,9700.0
2012-03-13 09:55:00,69.17,69.21,69.12,69.15,9600.0,51.2584,51.2881,51.2214,51.2436,9600.0
2012-03-13 10:00:00,69.15,69.2,69.12,69.2,8000.0,51.2436,51.2807,51.2214,51.2807,8000.0
2012-03-13 10:05:00,69.21,69.21,69.15,69.19,8900.0,51.2881,51.2881,51.2436,51.2732,8900.0
2012-03-13 10:10:00,69.2,69.21,69.17,69.2,11000.0,51.2807,51.2881,51.2584,51.2807,11000.0
2012-03-13 10:15:00,69.2,69.2,69.14,69.17,14600.0,51.2807,51.2807,51.2362,51.2584,14600.0
2012-03-13 10:20:00,69.17,69.2,69.16,69.19,7600.0,51.2584,51.2807,51.251,51.2732,7600.0
2012-03-13 10:25:00,69.19,69.2,69.18,69.2,4500.0,51.2732,51.2807,51.2658,51.2807,4500.0
2012-03-13 10:30:00,69.21,69.26,69.21,69.24,7000.0,51.2881,51.3251,51.2881,51.3103,7000.0
2012-03-13 10:35:00,69.25,69.31,69.25,69.3,33400.0,51.3177,51.3622,51.3177,51.3548,33400.0
2012-03-13 10:40:00,69.31,69.34,69.3,69.34,9500.0,51.3622,51.3844,51.3548,51.3844,9500.0
2012-03-13 10:45:00,69.34,69.35,69.29,69.29,9100.0,51.3844,51.3918,51.3473,51.3473,9100.0
2012-03-13 10:50:00,69.3,69.34,69.3,69.32,11700.0,51.3548,51.3844,51.3548,51.3696,11700.0
2012-03-13 10:55:00,69.32,69.34,69.3,69.32,17700.0,51.3696,51.3844,51.3548,51.3696,17700.0
2012-03-13 11:00:00,69.32,69.36,69.32,69.33,16900.0,51.3696,51.3992,51.3696,51.377,16900.0
2012-03-13 11:05:00,69.33,69.36,69.32,69.35,20200.0,51.377,51.3992,51.3696,51.3918,20200.0
2012-03-13 11:10:00,69.35,69.36,69.33,69.35,13300.0,51.3918,51.3992,51.377,51.3918,13300.0
2012-03-13 11:15:00,69.36,69.37,69.32,69.33,8800.0,51.3992,51.4066,51.3696,51.377,8800.0
2012-03-13 11:20:00,69.33,69.37,69.32,69.35,12900.0,51.377,51.4066,51.3696,51.3918,12900.0
2012-03-13 11:25:00,69.35,69.38,69.35,69.36,8800.0,51.3918,51.414,51.3918,51.3992,8800.0
2012-03-13 11:30:00,69.36,69.38,69.36,69.38,15900.0,51.3992,51.414,51.3992,51.414,15900.0
2012-03-13 11:35:00,69.38,69.44,69.38,69.42,36500.0,51.414,51.4585,51.414,51.4437,36500.0
2012-03-13 11:40:00,69.42,69.49,69.42,69.47,9100.0,51.4437,51.4956,51.4437,51.4807,9100.0
2012-03-13 11:45:00,69.48,69.49,69.43,69.46,21700.0,51.4881,51.4956,51.4511,51.4733,21700.0
2012-03-13 11:50:00,69.46,69.48,69.44,69.44,41600.0,51.4733,51.4881,51.4585,51.4585,41600.0
2012-03-13 11:55:00,69.45,69.46,69.43,69.43,8200.0,51.4659,51.4733,51.4511,51.4511,8200.0
2012-03-13 12:00:00,69.42,69.45,69.41,69.42,4000.0,51.4437,51.4659,51.4363,51.4437,4000.0
2012-03-13 12:05:00,69.43,69.43,69.41,69.42,2200.0,51.4511,51.4511,51.4363,51.4437,2200.0
2012-03-13 12:10:00,69.42,69.43,69.41,69.42,6800.0,51.4437,51.4511,51.4363,51.4437,6800.0
2012-03-13 12:15:00,69.42,69.43,69.41,69.42,5000.0,51.4437,51.4511,51.4363,51.4437,5000.0
2012-03-13 12:20:00,69.42,69.43,69.42,69.42,15400.0,51.4437,51.4511,51.4437,51.4437,15400.0
2012-03-13 12:25:00,69.42,69.45,69.42,69.43,5100.0,51.4437,51.4659,51.4437,51.4511,5100.0
2012-03-13 12:30:00,69.43,69.45,69.43,69.44,8400.0,51.4511,51.4659,51.4511,51.4585,8400.0
2012-03-13 12:35:00,69.44,69.44,69.42,69.42,16400.0,51.4585,51.4585,51.4437,51.4437,16400.0
2012-03-13 12:40:00,69.42,69.44,69.42,69.43,23300.0,51.4437,51.4585,51.4437,51.4511,23300.0
2012-03-13 12:45:00,69.44,69.46,69.42,69.46,16000.0,51.4585,51.4733,51.4437,51.4733,16000.0
2012-03-13 12:50:00,69.47,69.5,69.46,69.48,11900.0,51.4807,51.503,51.4733,51.4881,11900.0
2012-03-13 12:55:00,69.47,69.49,69.46,69.49,10200.0,51.4807,51.4956,51.4733,51.4956,10200.0
2012-03-13 13:00:00,69.48,69.53,69.47,69.52,21300.0,51.4881,51.5252,51.4807,51.5178,21300.0
2012-03-13 13:05:00,69.52,69.52,69.51,69.51,6700.0,51.5178,51.5178,51.5104,51.5104,6700.0
2012-03-13 13:10:00,69.51,69.53,69.51,69.52,6200.0,51.5104,51.5252,51.5104,51.5178,6200.0
2012-03-13 13:15:00,69.51,69.52,69.51,69.52,2200.0,51.5104,51.5178,51.5104,51.5178,2200.0
2012-03-13 13:20:00,69.52,69.53,69.5,69.5,18500.0,51.5178,51.5252,51.503,51.503,18500.0
2012-03-13 13:25:00,69.5,69.51,69.48,69.49,12900.0,51.503,51.5104,51.4881,51.4956,12900.0
2012-03-13 13:30:00,69.49,69.49,69.45,69.46,9600.0,51.4956,51.4956,51.4659,51.4733,9600.0
2012-03-13 13:35:00,69.47,69.47,69.43,69.44,9800.0,51.4807,51.4807,51.4511,51.4585,9800.0
2012-03-13 13:40:00,69.44,69.45,69.43,69.44,2100.0,51.4585,51.4659,51.4511,51.4585,2100.0
2012-03-13 13:45:00,69.45,69.46,69.44,69.45,3400.0,51.4659,51.4733,51.4585,51.4659,3400.0
2012-03-13 13:50:00,69.45,69.45,69.44,69.45,3700.0,51.4659,51.4659,51.4585,51.4659,3700.0
2012-03-13 13:55:00,69.45,69.45,69.42,69.44,8200.0,51.4659,51.4659,51.4437,51.4585,8200.0
2012-03-13 14:00:00,69.44,69.44,69.42,69.43,6100.0,51.4585,51.4585,51.4437,51.4511,6100.0
2012-03-13 14:05:00,69.42,69.42,69.42,69.42,2300.0,51.4437,51.4437,51.4437,51.4437,2300.0
2012-03-13 14:10:00,69.43,69.45,69.41,69.42,21400.0,51.4511,51.4659,51.4363,51.4437,21400.0
2012-03-13 14:15:00,69.42,69.48,69.38,69.48,17900.0,51.4437,51.4881,51.414,51.4881,17900.0
2012-03-13 14:20:00,69.48,69.54,69.46,69.46,14300.0,51.4881,51.5326,51.4733,51.4733,14300.0
2012-03-13 14:25:00,69.45,69.46,69.37,69.4,19400.0,51.4659,51.4733,51.4066,51.4289,19400.0
2012-03-13 14:30:00,69.4,69.47,69.37,69.37,30000.0,51.4289,51.4807,51.4066,51.4066,30000.0
2012-03-13 14:35:00,69.37,69.44,69.37,69.44,12600.0,51.4066,51.4585,51.4066,51.4585,12600.0
2012-03-13 14:40:00,69.45,69.5,69.41,69.42,15600.0,51.4659,51.503,51.4363,51.4437,15600.0
2012-03-13 14:45:00,69.43,69.44,69.36,69.36,11300.0,51.4511,51.4585,51.3992,51.3992,11300.0
2012-03-13 14:50:00,69.36,69.4,69.34,69.37,21900.0,51.3992,51.4289,51.3844,51.4066,21900.0
2012-03-13 14:55:00,69.37,69.4,69.37,69.4,10100.0,51.4066,51.4289,51.4066,51.4289,10100.0
2012-03-13 15:00:00,69.42,69.6,69.41,69.58,32300.0,51.4437,51.5771,51.4363,51.5623,32300.0
2012-03-13 15:05:00,69.58,69.73,69.56,69.69,69500.0,51.5623,51.6734,51.5474,51.6438,69500.0
2012-03-13 15:10:00,69.69,69.84,69.68,69.83,27600.0,51.6438,51.7549,51.6364,51.7475,27600.0
2012-03-13 15:15:00,69.84,69.9,69.83,69.9,48800.0,51.7549,51.7994,51.7475,51.7994,48800.0
2012-03-13 15:20:00,69.9,70.02,69.86,70.01,42500.0,51.7994,51.8883,51.7697,51.8809,42500.0
2012-03-13 15:25:00,70.01,70.1,69.92,69.95,106700.0,51.8809,51.9476,51.8142,51.8364,106700.0
2012-03-13 15:30:00,69.95,70.09,69.93,70.08,37900.0,51.8364,51.9402,51.8216,51.9328,37900.0
2012-03-13 15:35:00,70.08,70.08,70.0,70.04,20300.0,51.9328,51.9328,51.8735,51.9031,20300.0
2012-03-13 15:40:00,70.05,70.16,70.04,70.13,27800.0,51.9105,51.9921,51.9031,51.9698,27800.0
2012-03-13 15:45:00,70.13,70.13,70.08,70.12,41200.0,51.9698,51.9698,51.9328,51.9624,41200.0
2012-03-13 15:50:00,70.11,70.22,70.09,70.21,175000.0,51.955,52.0365,51.9402,52.0291,175000.0
2012-03-13 15:55:00,70.21,70.23,70.16,70.22,54100.0,52.0291,52.0439,51.9921,52.0365,54100.0
2012-03-14 09:30:00,70.23,70.24,70.14,70.2,22000.0,52.0439,52.0513,51.9772,52.0217,22000.0
2012-03-14 09:35:00,70.17,70.17,70.1,70.11,7700.0,51.9995,51.9995,51.9476,51.955,7700.0
2012-03-14 09:40:00,70.11,70.22,70.09,70.22,9700.0,51.955,52.0365,51.9402,52.0365,9700.0
2012-03-14 09:45:00,70.22,70.25,70.21,70.22,10600.0,52.0365,52.0588,52.0291,52.0365,10600.0
2012-03-14 09:50:00,70.22,70.24,70.19,70.24,7500.0,52.0365,52.0513,52.0143,52.0513,7500.0
2012-03-14 09:55:00,70.24,70.27,70.24,70.25,4100.0,52.0513,52.0736,52.0513,52.0588,4100.0
2012-03-14 10:00:00,70.26,70.28,70.2,70.25,13700.0,52.0662,52.081,52.0217,52.0588,13700.0
2012-03-14 10:05:00,70.25,70.33,70.23,70.33,11100.0,52.0588,52.118,52.0439,52.118,11100.0
2012-03-14 10:10:00,70.33,70.33,70.29,70.3,5700.0,52.118,52.118,52.0884,52.0958,5700.0
2012-03-14 10:15:00,70.3,70.33,70.27,70.33,14500.0,52.0958,52.118,52.0736,52.118,14500.0
2012-03-14 10:20:00,70.32,70.32,70.26,70.28,20700.0,52.1106,52.1106,52.0662,52.081,20700.0
2012-03-14 10:25:00,70.27,70.28,70.22,70.23,11500.0,52.0736,52.081,52.0365,52.0439,11500.0
2012-03-14 10:30:00,70.24,70.26,70.19,70.2,8000.0,52.0513,52.0662,52.0143,52.0217,8000.0
2012-03-14 10:35:00,70.18,70.21,70.16,70.2,7600.0,52.0069,52.0291,51.9921,52.0217,7600.0
2012-03-14 10:40:00,70.2,70.2,70.16,70.18,7600.0,52.0217,52.0217,51.9921,52.0069,7600.0
2012-03-14 10:45:00,70.2,70.23,70.18,70.21,3900.0,52.0217,52.0439,52.0069,52.0291,3900.0
2012-03-14 10:50:00,70.2,70.2,70.12,70.14,8700.0,52.0217,52.0217,51.9624,51.9772,8700.0
2012-03-14 10:55:00,70.13,70.13,70.02,70.03,13500.0,51.9698,51.9698,51.8883,51.8957,13500.0
2012-03-14 11:00:00,70.03,70.05,70.0,70.01,13000.0,51.8957,51.9105,51.8735,51.8809,13000.0
2012-03-14 11:05:00,70.02,70.04,69.99,70.02,11000.0,51.8883,51.9031,51.8661,51.8883,11000.0
2012-03-14 11:10:00,70.02,70.06,69.98,69.98,16400.0,51.8883,51.918,51.8587,51.8587,16400.0
2012-03-14 11:15:00,69.98,69.98,69.91,69.93,54000.0,51.8587,51.8587,51.8068,51.8216,54000.0
2012-03-14 11:20:00,69.92,69.98,69.92,69.98,6700.0,51.8142,51.8587,51.8142,51.8587,6700.0
2012-03-14 11:25:00,69.96,69.99,69.96,69.97,11100.0,51.8439,51.8661,51.8439,51.8513,11100.0
2012-03-14 11:30:00,69.97,69.98,69.94,69.98,12600.0,51.8513,51.8587,51.829,51.8587,12600.0
2012-03-14 11:35:00,69.98,70.04,69.98,70.03,13400.0,51.8587,51.9031,51.8587,51.8957,13400.0
2012-03-14 11:40:00,70.03,70.05,70.02,70.02,8600.0,51.8957,51.9105,51.8883,51.8883,8600.0
2012-03-14 11:45:00,70.02,70.03,70.0,70.02,6900.0,51.8883,51.8957,51.8735,51.8883,6900.0
2012-03-14 11:50:00,70.03,70.06,70.03,70.03,3300.0,51.8957,51.918,51.8957,51.8957,3300.0
2012-03-14 11:55:00,70.02,70.06,70.02,70.05,8300.0,51.8883,51.918,51.8883,51.9105,8300.0
2012-03-14 12:00:00,70.06,70.07,70.05,70.05,5200.0,51.918,51.9254,51.9105,51.9105,5200.0
2012-03-14 12:05:00,70.06,70.07,70.03,70.03,14100.0,51.918,51.9254,51.8957,51.8957,14100.0
2012-03-14 12:10:00,70.03,70.04,69.99,70.03,12100.0,51.8957,51.9031,51.8661,51.8957,12100.0
2012-03-14 12:15:00,70.03,70.03,69.99,70.0,111800.0,51.8957,51.8957,51.8661,51.8735,111800.0
2012-03-14 12:20:00,70.0,70.01,69.98,70.0,11100.0,51.8735,51.8809,51.8587,51.8735,11100.0
2012-03-14 12:25:00,70.0,70.01,69.98,70.0,2300.0,51.8735,51.8809,51.8587,51.8735,2300.0
2012-03-14 12:30:00,69.98,70.01,69.97,70.01,17000.0,51.8587,51.8809,51.8513,51.8809,17000.0
2012-03-14 12:35:00,70.01,70.06,70.0,70.04,7000.0,51.8809,51.918,51.8735,51.9031,7000.0
2012-03-14 12:40:00,70.05,70.05,70.02,70.03,5400.0,51.9105,51.9105,51.8883,51.8957,5400.0
2012-03-14 12:45:00,70.04,70.08,70.03,70.08,134500.0,51.9031,51.9328,51.8957,51.9328,134500.0
2012-03-14 12:50:00,70.08,70.09,70.07,70.07,12800.0,51.9328,51.9402,51.9254,51.9254,12800.0
2012-03-14 12:55:00,70.09,70.11,70.09,70.09,4600.0,51.9402,51.955,51.9402,51.9402,4600.0
2012-03-14 13:00:00,70.1,70.1,70.07,70.07,7900.0,51.9476,51.9476,51.9254,51.9254,7900.0
2012-03-14 13:05:00,70.08,70.13,70.07,70.13,10000.0,51.9328,51.9698,51.9254,51.9698,10000.0
2012-03-14 13:10:00,70.13,70.17,70.13,70.16,9300.0,51.9698,51.9995,51.9698,51.9921,9300.0
2012-03-14 13:15:00,70.14,70.16,70.14,70.15,4900.0,51.9772,51.9921,51.9772,51.9847,4900.0
2012-03-14 13:20:00,70.16,70.19,70.16,70.19,11100.0,51.9921,52.0143,51.9921,52.0143,11100.0
2012-03-14 13:25:00,70.2,70.21,70.17,70.17,17400.0,52.0217,52.0291,51.9995,51.9995,17400.0
2012-03-14 13:30:00,70.18,70.18,70.1,70.1,9300.0,52.0069,52.0069,51.9476,51.9476,9300.0
2012-03-14 13:35:00,70.09,70.09,70.05,70.05,17200.0,51.9402,51.9402,51.9105,51.9105,17200.0
2012-03-14 13:40:00,70.05,70.06,70.01,70.01,12200.0,51.9105,51.918,51.8809,51.8809,12200.0
2012-03-14 13:45:00,69.99,70.03,69.97,70.0,17400.0,51.8661,51.8957,51.8513,51.8735,17400.0
2012-03-14 13:50:00,69.99,70.01,69.99,69.99,7100.0,51.8661,51.8809,51.8661,51.8661,7100.0
2012-03-14 13:55:00,69.97,69.97,69.88,69.88,4600.0,51.8513,51.8513,51.7846,51.7846,4600.0
2012-03-14 14:00:00,69.89,69.94,69.89,69.94,6700.0,51.792,51.829,51.792,51.829,6700.0
2012-03-14 14:05:00,69.94,69.95,69.93,69.94,6800.0,51.829,51.8364,51.8216,51.829,6800.0
2012-03-14 14:10:00,69.93,69.93,69.85,69.85,7400.0,51.8216,51.8216,51.7623,51.7623,7400.0
2012-03-14 14:15:00,69.85,69.87,69.83,69.87,17000.0,51.7623,51.7772,51.7475,51.7772,17000.0
2012-03-14 14:20:00,69.86,69.86,69.84,69.86,5300.0,51.7697,51.7697,51.7549,51.7697,5300.0
2012-03-14 14:25:00,69.86,69.9,69.86,69.89,5400.0,51.7697,51.7994,51.7697,51.792,5400.0
2012-03-14 14:30:00,69.89,69.92,69.85,69.9,19800.0,51.792,51.8142,51.7623,51.7994,19800.0
2012-03-14 14:35:00,69.91,69.94,69.91,69.91,12400.0,51.8068,51.829,51.8068,51.8068,12400.0
2012-03-14 14:40:00,69.91,69.94,69.91,69.91,11100.0,51.8068,51.829,51.8068,51.8068,11100.0
2012-03-14 14:45:00,69.9,69.96,69.89,69.94,6200.0,51.7994,51.8439,51.792,51.829,6200.0
2012-03-14 14:50:00,69.95,69.96,69.92,69.92,11600.0,51.8364,51.8439,51.8142,51.8142,11600.0
2012-03-14 14:55:00,69.93,69.93,69.91,69.93,16400.0,51.8216,51.8216,51.8068,51.8216,16400.0
2012-03-14 15:00:00,69.93,69.93,69.86,69.86,3500.0,51.8216,51.8216,51.7697,51.7697,3500.0
2012-03-14 15:05:00,69.85,69.89,69.85,69.88,7000.0,51.7623,51.792,51.7623,51.7846,7000.0
2012-03-14 15:10:00,69.87,69.89,69.84,69.88,247300.0,51.7772,51.792,51.7549,51.7846,247300.0
2012-03-14 15:15:00,69.88,69.88,69.78,69.78,33500.0,51.7846,51.7846,51.7105,51.7105,33500.0
2012-03-14 15:20:00,69.78,69.84,69.78,69.84,7100.0,51.7105,51.7549,51.7105,51.7549,7100.0
2012-03-14 15:25:00,69.85,69.92,69.82,69.92,117800.0,51.7623,51.8142,51.7401,51.8142,117800.0
2012-03-14 15:30:00,69.93,69.95,69.89,69.9,85600.0,51.8216,51.8364,51.792,51.7994,85600.0
2012-03-14 15:35:00,69.91,69.93,69.9,69.93,45600.0,51.8068,51.8216,51.7994,51.8216,45600.0
2012-03-14 15:40:00,69.93,69.93,69.87,69.92,46500.0,51.8216,51.8216,51.7772,51.8142,46500.0
2012-03-14 15:45:00,69.9,69.94,69.88,69.92,27400.0,51.7994,51.829,51.7846,51.8142,27400.0
2012-03-14 15:50:00,69.93,69.95,69.92,69.95,47400.0,51.8216,51.8364,51.8142,51.8364,47400.0
2012-03-14 15:55:00,69.95,69.98,69.93,69.98,133500.0,51.8364,51.8587,51.8216,51.8587,133500.0
2012-03-15 09:30:00,70.1,70.1,69.99,70.02,15200.0,51.9476,51.9476,51.8661,51.8883,15200.0
2012-03-15 09:35:00,70.0,70.02,69.91,69.91,14000.0,51.8735,51.8883,51.8068,51.8068,14000.0
2012-03-15 09:40:00,69.91,69.91,69.86,69.88,8800.0,51.8068,51.8068,51.7697,51.7846,8800.0
2012-03-15 09:45:00,69.89,69.92,69.88,69.91,16500.0,51.792,51.8142,51.7846,51.8068,16500.0
2012-03-15 09:50:00,69.92,70.0,69.92,70.0,20300.0,51.8142,51.8735,51.8142,51.8735,20300.0
2012-03-15 09:55:00,70.0,70.03,69.99,70.02,11100.0,51.8735,51.8957,51.8661,51.8883,11100.0
2012-03-15 10:00:00,70.03,70.06,69.97,70.0,46400.0,51.8957,51.918,51.8513,51.8735,46400.0
2012-03-15 10:05:00,70.0,70.07,69.99,70.03,26400.0,51.8735,51.9254,51.8661,51.8957,26400.0
2012-03-15 10:10:00,70.04,70.05,70.01,70.03,75800.0,51.9031,51.9105,51.8809,51.8957,75800.0
2012-03-15 10:15:00,70.04,70.2,70.04,70.2,45000.0,51.9031,52.0217,51.9031,52.0217,45000.0
2012-03-15 10:20:00,70.2,70.21,70.14,70.14,21200.0,52.0217,52.0291,51.9772,51.9772,21200.0
2012-03-15 10:25:00,70.14,70.18,70.14,70.15,20800.0,51.9772,52.0069,51.9772,51.9847,20800.0
2012-03-15 10:30:00,70.16,70.21,70.16,70.21,50500.0,51.9921,52.0291,51.9921,52.0291,50500.0
2012-03-15 10:35:00,70.21,70.22,70.15,70.19,40700.0,52.0291,52.0365,51.9847,52.0143,40700.0
2012-03-15 10:40:00,70.19,70.24,70.17,70.22,15400.0,52.0143,52.0513,51.9995,52.0365,15400.0
2012-03-15 10:45:00,70.23,70.24,70.16,70.18,10800.0,52.0439,52.0513,51.9921,52.0069,10800.0
2012-03-15 10:50:00,70.21,70.21,70.17,70.19,18200.0,52.0291,52.0291,51.9995,52.0143,18200.0
2012-03-15 10:55:00,70.19,70.23,70.1,70.11,17500.0,52.0143,52.0439,51.9476,51.955,17500.0
2012-03-15 11:00:00,70.12,70.12,70.08,70.08,13700.0,51.9624,51.9624,51.9328,51.9328,13700.0
2012-03-15 11:05:00,70.06,70.12,70.05,70.1,25000.0,51.918,51.9624,51.9105,51.9476,25000.0
2012-03-15 11:10:00,70.1,70.13,70.1,70.1,10700.0,51.9476,51.9698,51.9476,51.9476,10700.0
2012-03-15 11:15:00,70.11,70.14,70.1,70.12,15700.0,51.955,51.9772,51.9476,51.9624,15700.0
2012-03-15 11:20:00,70.11,70.17,70.11,70.16,18900.0,51.955,51.9995,51.955,51.9921,18900.0
2012-03-15 11:25:00,70.17,70.2,70.15,70.18,18900.0,51.9995,52.0217,51.9847,52.0069,18900.0
2012-03-15 11:30:00,70.17,70.21,70.17,70.2,13700.0,51.9995,52.0291,51.9995,52.0217,13700.0
2012-03-15 11:35:00,70.19,70.2,70.09,70.13,42900.0,52.0143,52.0217,51.9402,51.9698,42900.0
2012-03-15 11:40:00,70.14,70.21,70.14,70.21,12800.0,51.9772,52.0291,51.9772,52.0291,12800.0
2012-03-15 11:45:00,70.21,70.22,70.17,70.19,15900.0,52.0291,52.0365,51.9995,52.0143,15900.0
2012-03-15 11:50:00,70.18,70.19,70.16,70.16,8800.0,52.0069,52.0143,51.9921,51.9921,8800.0
2012-03-15 11:55:00,70.16,70.2,70.16,70.19,7900.0,51.9921,52.0217,51.9921,52.0143,7900.0
2012-03-15 12:00:00,70.2,70.24,70.2,70.21,13400.0,52.0217,52.0513,52.0217,52.0291,13400.0
2012-03-15 12:05:00,70.22,70.28,70.22,70.28,16700.0,52.0365,52.081,52.0365,52.081,16700.0
2012-03-15 12:10:00,70.29,70.3,70.26,70.28,15000.0,52.0884,52.0958,52.0662,52.081,15000.0
2012-03-15 12:15:00,70.3,70.37,70.29,70.37,32800.0,52.0958,52.1477,52.0884,52.1477,32800.0
2012-03-15 12:20:00,70.36,70.42,70.35,70.42,14300.0,52.1403,52.1847,52.1329,52.1847,14300.0
2012-03-15 12:25:00,70.42,70.43,70.4,70.4,10100.0,52.1847,52.1921,52.1699,52.1699,10100.0
2012-03-15 12:30:00,70.4,70.41,70.38,70.41,6100.0,52.1699,52.1773,52.1551,52.1773,6100.0
2012-03-15 12:35:00,70.4,70.4,70.39,70.39,5500.0,52.1699,52.1699,52.1625,52.1625,5500.0
2012-03-15 12:40:00,70.4,70.45,70.4,70.45,13400.0,52.1699,52.207,52.1699,52.207,13400.0
2012-03-15 12:45:00,70.47,70.48,70.46,70.46,8400.0,52.2218,52.2292,52.2144,52.2144,8400.0
2012-03-15 12:50:00,70.44,70.46,70.43,70.43,4800.0,52.1996,52.2144,52.1921,52.1921,4800.0
2012-03-15 12:55:00,70.43,70.44,70.41,70.41,8200.0,52.1921,52.1996,52.1773,52.1773,8200.0
2012-03-15 13:00:00,70.42,70.44,70.4,70.42,10000.0,52.1847,52.1996,52.1699,52.1847,10000.0
2012-03-15 13:05:00,70.42,70.44,70.41,70.44,7400.0,52.1847,52.1996,52.1773,52.1996,7400.0
2012-03-15 13:10:00,70.43,70.45,70.43,70.44,6100.0,52.1921,52.207,52.1921,52.1996,6100.0
2012-03-15 13:15:00,70.45,70.46,70.4,70.4,7300.0,52.207,52.2144,52.1699,52.1699,7300.0
2012-03-15 13:20:00,70.4,70.43,70.4,70.41,4500.0,52.1699,52.1921,52.1699,52.1773,4500.0
2012-03-15 13:25:00,70.42,70.42,70.38,70.38,11300.0,52.1847,52.1847,52.1551,52.1551,11300.0
2012-03-15 13:30:00,70.4,70.41,70.37,70.39,12800.0,52.1699,52.1773,52.1477,52.1625,12800.0
2012-03-15 13:35:00,70.39,70.41,70.38,70.4,12200.0,52.1625,52.1773,52.1551,52.1699,12200.0
2012-03-15 13:40:00,70.4,70.41,70.39,70.41,3600.0,52.1699,52.1773,52.1625,52.1773,3600.0
2012-03-15 13:45:00,70.42,70.44,70.39,70.41,16100.0,52.1847,52.1996,52.1625,52.1773,16100.0
2012-03-15 13:50:00,70.43,70.43,70.38,70.38,15300.0,52.1921,52.1921,52.1551,52.1551,15300.0
2012-03-15 13:55:00,70.4,70.41,70.38,70.39,17300.0,52.1699,52.1773,52.1551,52.1625,17300.0
2012-03-15 14:00:00,70.39,70.4,70.36,70.38,11700.0,52.1625,52.1699,52.1403,52.1551,11700.0
2012-03-15 14:05:00,70.39,70.44,70.38,70.43,6100.0,52.1625,52.1996,52.1551,52.1921,6100.0
2012-03-15 14:10:00,70.43,70.43,70.4,70.41,4900.0,52.1921,52.1921,52.1699,52.1773,4900.0
2012-03-15 14:15:00,70.41,70.47,70.41,70.45,6600.0,52.1773,52.2218,52.1773,52.207,6600.0
2012-03-15 14:20:00,70.46,70.47,70.45,70.46,8100.0,52.2144,52.2218,52.207,52.2144,8100.0
2012-03-15 14:25:00,70.45,70.46,70.43,70.43,5600.0,52.207,52.2144,52.1921,52.1921,5600.0
2012-03-15 14:30:00,70.43,70.43,70.4,70.42,11500.0,52.1921,52.1921,52.1699,52.1847,11500.0
2012-03-15 14:35:00,70.43,70.44,70.38,70.41,21800.0,52.1921,52.1996,52.1551,52.1773,21800.0
2012-03-15 14:40:00,70.41,70.42,70.39,70.41,14200.0,52.1773,52.1847,52.1625,52.1773,14200.0
2012-03-15 14:45:00,70.41,70.41,70.39,70.4,6500.0,52.1773,52.1773,52.1625,52.1699,6500.0
2012-03-15 14:50:00,70.4,70.44,70.4,70.42,22300.0,52.1699,52.1996,52.1699,52.1847,22300.0
2012-03-15 14:55:00,70.43,70.44,70.42,70.42,10300.0,52.1921,52.1996,52.1847,52.1847,10300.0
2012-03-15 15:00:00,70.43,70.44,70.41,70.44,6300.0,52.1921,52.1996,52.1773,52.1996,6300.0
2012-03-15 15:05:00,70.45,70.47,70.44,70.44,17300.0,52.207,52.2218,52.1996,52.1996,17300.0
2012-03-15 15:10:00,70.45,70.47,70.44,70.45,21200.0,52.207,52.2218,52.1996,52.207,21200.0
2012-03-15 15:15:00,70.43,70.43,70.4,70.43,14300.0,52.1921,52.1921,52.1699,52.1921,14300.0
2012-03-15 15:20:00,70.42,70.44,70.42,70.43,26500.0,52.1847,52.1996,52.1847,52.1921,26500.0
2012-03-15 15:25:00,70.44,70.45,70.41,70.45,14300.0,52.1996,52.207,52.1773,52.207,14300.0
2012-03-15 15:30:00,70.46,70.48,70.44,70.48,24900.0,52.2144,52.2292,52.1996,52.2292,24900.0
2012-03-15 15:35:00,70.48,70.51,70.45,70.45,28300.0,52.2292,52.2514,52.207,52.207,28300.0
2012-03-15 15:40:00,70.45,70.48,70.43,70.45,26900.0,52.207,52.2292,52.1921,52.207,26900.0
2012-03-15 15:45:00,70.45,70.45,70.39,70.39,33600.0,52.207,52.207,52.1625,52.1625,33600.0
2012-03-15 15:50:00,70.4,70.41,70.38,70.39,36700.0,52.1699,52.1773,52.1551,52.1625,36700.0
2012-03-15 15:55:00,70.4,70.48,70.4,70.45,194000.0,52.1699,52.2292,52.1699,52.207,194000.0
2012-03-16 09:30:00,70.61,70.67,70.61,70.65,20200.0,52.3255,52.37,52.3255,52.3552,20200.0
2012-03-16 09:35:00,70.64,70.66,70.62,70.66,11200.0,52.3478,52.3626,52.3329,52.3626,11200.0
2012-03-16 09:40:00,70.69,70.69,70.64,70.64,4400.0,52.3848,52.3848,52.3478,52.3478,4400.0
2012-03-16 09:45:00,70.64,70.64,70.61,70.62,18000.0,52.3478,52.3478,52.3255,52.3329,18000.0
2012-03-16 09:50:00,70.62,70.62,70.54,70.57,28100.0,52.3329,52.3329,52.2737,52.2959,28100.0
2012-03-16 09:55:00,70.57,70.57,70.47,70.49,44800.0,52.2959,52.2959,52.2218,52.2366,44800.0
2012-03-16 10:00:00,70.49,70.58,70.48,70.58,29400.0,52.2366,52.3033,52.2292,52.3033,29400.0
2012-03-16 10:05:00,70.58,70.58,70.55,70.58,9800.0,52.3033,52.3033,52.2811,52.3033,9800.0
2012-03-16 10:10:00,70.57,70.57,70.53,70.56,29400.0,52.2959,52.2959,52.2662,52.2885,29400.0
2012-03-16 10:15:00,70.55,70.55,70.45,70.45,23000.0,52.2811,52.2811,52.207,52.207,23000.0
2012-03-16 10:20:00,70.45,70.5,70.45,70.5,14800.0,52.207,52.244,52.207,52.244,14800.0
2012-03-16 10:25:00,70.51,70.52,70.48,70.49,9600.0,52.2514,52.2588,52.2292,52.2366,9600.0
2012-03-16 10:30:00,70.5,70.54,70.48,70.54,15600.0,52.244,52.2737,52.2292,52.2737,15600.0
2012-03-16 10:35:00,70.53,70.6,70.53,70.59,14700.0,52.2662,52.3181,52.2662,52.3107,14700.0
2012-03-16 10:40:00,70.6,70.61,70.57,70.59,12400.0,52.3181,52.3255,52.2959,52.3107,12400.0
2012-03-16 10:45:00,70.61,70.61,70.56,70.58,6800.0,52.3255,52.3255,52.2885,52.3033,6800.0
2012-03-16 10:50:00,70.59,70.6,70.56,70.58,6400.0,52.3107,52.3181,52.2885,52.3033,6400.0
2012-03-16 10:55:00,70.57,70.6,70.56,70.6,7400.0,52.2959,52.3181,52.2885,52.3181,7400.0
2012-03-16 11:00:00,70.62,70.63,70.61,70.62,11400.0,52.3329,52.3404,52.3255,52.3329,11400.0
2012-03-16 11:05:00,70.62,70.65,70.62,70.65,7600.0,52.3329,52.3552,52.3329,52.3552,7600.0
2012-03-16 11:10:00,70.66,70.67,70.64,70.65,17300.0,52.3626,52.37,52.3478,52.3552,17300.0
2012-03-16 11:15:00,70.64,70.64,70.57,70.58,13000.0,52.3478,52.3478,52.2959,52.3033,13000.0
2012-03-16 11:20:00,70.57,70.6,70.52,70.54,6000.0,52.2959,52.3181,52.2588,52.2737,6000.0
2012-03-16 11:25:00,70.53,70.57,70.53,70.56,8900.0,52.2662,52.2959,52.2662,52.2885,8900.0
2012-03-16 11:30:00,70.56,70.56,70.52,70.55,13700.0,52.2885,52.2885,52.2588,52.2811,13700.0
2012-03-16 11:35:00,70.54,70.55,70.52,70.55,5000.0,52.2737,52.2811,52.2588,52.2811,5000.0
2012-03-16 11:40:00,70.55,70.56,70.53,70.56,4700.0,52.2811,52.2885,52.2662,52.2885,4700.0
2012-03-16 11:45:00,70.56,70.56,70.53,70.55,5500.0,52.2885,52.2885,52.2662,52.2811,5500.0
2012-03-16 11:50:00,70.54,70.61,70.53,70.61,4600.0,52.2737,52.3255,52.2662,52.3255,4600.0
2012-03-16 11:55:00,70.6,70.62,70.59,70.61,7300.0,52.3181,52.3329,52.3107,52.3255,7300.0
2012-03-16 12:00:00,70.61,70.61,70.58,70.6,7900.0,52.3255,52.3255,52.3033,52.3181,7900.0
2012-03-16 12:05:00,70.6,70.6,70.57,70.57,3900.0,52.3181,52.3181,52.2959,52.2959,3900.0
2012-03-16 12:10:00,70.58,70.62,70.58,70.62,5700.0,52.3033,52.3329,52.3033,52.3329,5700.0
2012-03-16 12:15:00,70.62,70.63,70.6,70.6,9400.0,52.3329,52.3404,52.3181,52.3181,9400.0
2012-03-16 12:20:00,70.6,70.62,70.6,70.6,14400.0,52.3181,52.3329,52.3181,52.3181,14400.0
2012-03-16 12:25:00,70.6,70.63,70.6,70.6,4300.0,52.3181,52.3404,52.3181,52.3181,4300.0
2012-03-16 12:30:00,70.61,70.62,70.6,70.61,19300.0,52.3255,52.3329,52.3181,52.3255,19300.0
2012-03-16 12:35:00,70.61,70.63,70.61,70.61,5300.0,52.3255,52.3404,52.3255,52.3255,5300.0
2012-03-16 12:40:00,70.62,70.66,70.62,70.66,11000.0,52.3329,52.3626,52.3329,52.3626,11000.0
2012-03-16 12:45:00,70.66,70.67,70.62,70.62,6500.0,52.3626,52.37,52.3329,52.3329,6500.0
2012-03-16 12:50:00,70.62,70.63,70.61,70.61,8600.0,52.3329,52.3404,52.3255,52.3255,8600.0
2012-03-16 12:55:00,70.62,70.62,70.59,70.6,17800.0,52.3329,52.3329,52.3107,52.3181,17800.0
2012-03-16 13:00:00,70.59,70.61,70.59,70.61,2700.0,52.3107,52.3255,52.3107,52.3255,2700.0
2012-03-16 13:05:00,70.61,70.63,70.61,70.62,8400.0,52.3255,52.3404,52.3255,52.3329,8400.0
2012-03-16 13:10:00,70.61,70.62,70.6,70.62,13200.0,52.3255,52.3329,52.3181,52.3329,13200.0
2012-03-16 13:15:00,70.62,70.62,70.58,70.59,8200.0,52.3329,52.3329,52.3033,52.3107,8200.0
2012-03-16 13:20:00,70.59,70.59,70.57,70.59,7700.0,52.3107,52.3107,52.2959,52.3107,7700.0
2012-03-16 13:25:00,70.58,70.6,70.58,70.59,12600.0,52.3033,52.3181,52.3033,52.3107,12600.0
2012-03-16 13:30:00,70.58,70.61,70.58,70.6,12700.0,52.3033,52.3255,52.3033,52.3181,12700.0
2012-03-16 13:35:00,70.59,70.61,70.59,70.6,4600.0,52.3107,52.3255,52.3107,52.3181,4600.0
2012-03-16 13:40:00,70.6,70.6,70.56,70.56,5000.0,52.3181,52.3181,52.2885,52.2885,5000.0
2012-03-16 13:45:00,70.56,70.56,70.55,70.56,2400.0,52.2885,52.2885,52.2811,52.2885,2400.0
2012-03-16 13:50:00,70.57,70.58,70.56,70.57,2200.0,52.2959,52.3033,52.2885,52.2959,2200.0
2012-03-16 13:55:00,70.58,70.6,70.58,70.6,6100.0,52.3033,52.3181,52.3033,52.3181,6100.0
2012-03-16 14:00:00,70.6,70.6,70.59,70.59,2600.0,52.3181,52.3181,52.3107,52.3107,2600.0
2012-03-16 14:05:00,70.59,70.6,70.59,70.6,16800.0,52.3107,52.3181,52.3107,52.3181,16800.0
2012-03-16 14:10:00,70.6,70.6,70.58,70.59,4600.0,52.3181,52.3181,52.3033,52.3107,4600.0
2012-03-16 14:15:00,70.59,70.6,70.59,70.6,48400.0,52.3107,52.3181,52.3107,52.3181,48400.0
2012-03-16 14:20:00,70.6,70.6,70.59,70.59,8500.0,52.3181,52.3181,52.3107,52.3107,8500.0
2012-03-16 14:25:00,70.59,70.6,70.59,70.6,2400.0,52.3107,52.3181,52.3107,52.3181,2400.0
2012-03-16 14:30:00,70.6,70.6,70.59,70.6,10000.0,52.3181,52.3181,52.3107,52.3181,10000.0
2012-03-16 14:35:00,70.6,70.6,70.59,70.6,4700.0,52.3181,52.3181,52.3107,52.3181,4700.0
2012-03-16 14:40:00,70.6,70.64,70.59,70.62,23900.0,52.3181,52.3478,52.3107,52.3329,23900.0
2012-03-16 14:45:00,70.61,70.64,70.61,70.62,7900.0,52.3255,52.3478,52.3255,52.3329,7900.0
2012-03-16 14:50:00,70.63,70.64,70.59,70.62,27400.0,52.3404,52.3478,52.3107,52.3329,27400.0
2012-03-16 14:55:00,70.62,70.62,70.61,70.61,15400.0,52.3329,52.3329,52.3255,52.3255,15400.0
2012-03-16 15:00:00,70.62,70.63,70.61,70.61,10300.0,52.3329,52.3404,52.3255,52.3255,10300.0
2012-03-16 15:05:00,70.61,70.61,70.59,70.59,9700.0,52.3255,52.3255,52.3107,52.3107,9700.0
2012-03-16 15:10:00,70.59,70.6,70.53,70.53,87800.0,52.3107,52.3181,52.2662,52.2662,87800.0
2012-03-16 15:15:00,70.52,70.54,70.48,70.51,27900.0,52.2588,52.2737,52.2292,52.2514,27900.0
2012-03-16 15:20:00,70.5,70.56,70.5,70.56,12100.0,52.244,52.2885,52.244,52.2885,12100.0
2012-03-16 15:25:00,70.56,70.56,70.55,70.56,7400.0,52.2885,52.2885,52.2811,52.2885,7400.0
2012-03-16 15:30:00,70.55,70.56,70.51,70.53,24200.0,52.2811,52.2885,52.2514,52.2662,24200.0
2012-03-16 15:35:00,70.53,70.56,70.52,70.56,10700.0,52.2662,52.2885,52.2588,52.2885,10700.0
2012-03-16 15:40:00,70.56,70.62,70.54,70.62,13700.0,52.2885,52.3329,52.2737,52.3329,13700.0
2012-03-16 15:45:00,70.62,70.65,70.61,70.62,9500.0,52.3329,52.3552,52.3255,52.3329,9500.0
2012-03-16 15:50:00,70.62,70.62,70.56,70.56,16200.0,52.3329,52.3329,52.2885,52.2885,16200.0
2012-03-16 15:55:00,70.55,70.6,70.55,70.6,30200.0,52.2811,52.3181,52.2811,52.3181,30200.0
2012-03-19 09:30:00,70.51,70.51,70.44,70.44,26100.0,52.2514,52.2514,52.1996,52.1996,26100.0
2012-03-19 09:35:00,70.5,70.52,70.46,70.52,33400.0,52.244,52.2588,52.2144,52.2588,33400.0
2012-03-19 09:40:00,70.52,70.59,70.52,70.59,14200.0,52.2588,52.3107,52.2588,52.3107,14200.0
2012-03-19 09:45:00,70.59,70.76,70.57,70.76,24900.0,52.3107,52.4367,52.2959,52.4367,24900.0
2012-03-19 09:50:00,70.75,70.77,70.73,70.73,34700.0,52.4293,52.4441,52.4145,52.4145,34700.0
2012-03-19 09:55:00,70.74,70.78,70.72,70.76,8500.0,52.4219,52.4515,52.407,52.4367,8500.0
2012-03-19 10:00:00,70.76,70.76,70.68,70.74,18300.0,52.4367,52.4367,52.3774,52.4219,18300.0
2012-03-19 10:05:00,70.74,70.75,70.61,70.62,24900.0,52.4219,52.4293,52.3255,52.3329,24900.0
2012-03-19 10:10:00,70.63,70.66,70.6,70.64,43200.0,52.3404,52.3626,52.3181,52.3478,43200.0
2012-03-19 10:15:00,70.67,70.69,70.65,70.68,12200.0,52.37,52.3848,52.3552,52.3774,12200.0
2012-03-19 10:20:00,70.68,70.7,70.64,70.65,15200.0,52.3774,52.3922,52.3478,52.3552,15200.0
2012-03-19 10:25:00,70.65,70.73,70.63,70.69,8100.0,52.3552,52.4145,52.3404,52.3848,8100.0
2012-03-19 10:30:00,70.7,70.73,70.69,70.7,10300.0,52.3922,52.4145,52.3848,52.3922,10300.0
2012-03-19 10:35:00,70.71,70.73,70.7,70.72,4600.0,52.3996,52.4145,52.3922,52.407,4600.0
2012-03-19 10:40:00,70.72,70.72,70.7,70.7,5200.0,52.407,52.407,52.3922,52.3922,5200.0
2012-03-19 10:45:00,70.7,70.78,70.7,70.76,11500.0,52.3922,52.4515,52.3922,52.4367,11500.0
2012-03-19 10:50:00,70.77,70.77,70.73,70.74,22800.0,52.4441,52.4441,52.4145,52.4219,22800.0
2012-03-19 10:55:00,70.75,70.77,70.74,70.76,11300.0,52.4293,52.4441,52.4219,52.4367,11300.0
2012-03-19 11:00:00,70.77,70.77,70.69,70.72,8200.0,52.4441,52.4441,52.3848,52.407,8200.0
2012-03-19 11:05:00,70.72,70.74,70.7,70.73,11200.0,52.407,52.4219,52.3922,52.4145,11200.0
2012-03-19 11:10:00,70.73,70.74,70.67,70.67,17100.0,52.4145,52.4219,52.37,52.37,17100.0
2012-03-19 11:15:00,70.67,70.72,70.67,70.7,3300.0,52.37,52.407,52.37,52.3922,3300.0
2012-03-19 11:20:00,70.7,70.73,70.69,70.71,12400.0,52.3922,52.4145,52.3848,52.3996,12400.0
2012-03-19 11:25:00,70.72,70.74,70.71,70.72,12900.0,52.407,52.4219,52.3996,52.407,12900.0
2012-03-19 11:30:00,70.72,70.73,70.7,70.71,6400.0,52.407,52.4145,52.3922,52.3996,6400.0
2012-03-19 11:35:00,70.72,70.77,70.7,70.77,11400.0,52.407,52.4441,52.3922,52.4441,11400.0
2012-03-19 11:40:00,70.76,70.84,70.74,70.83,23900.0,52.4367,52.496,52.4219,52.4886,23900.0
2012-03-19 11:45:00,70.86,70.88,70.85,70.85,18500.0,52.5108,52.5256,52.5034,52.5034,18500.0
2012-03-19 11:50:00,70.85,70.88,70.84,70.84,5300.0,52.5034,52.5256,52.496,52.496,5300.0
2012-03-19 11:55:00,70.83,70.88,70.83,70.88,3800.0,52.4886,52.5256,52.4886,52.5256,3800.0
2012-03-19 12:00:00,70.88,70.91,70.87,70.9,7200.0,52.5256,52.5478,52.5182,52.5404,7200.0
2012-03-19 12:05:00,70.9,70.91,70.89,70.9,3100.0,52.5404,52.5478,52.533,52.5404,3100.0
2012-03-19 12:10:00,70.91,70.91,70.88,70.9,1800.0,52.5478,52.5478,52.5256,52.5404,1800.0
2012-03-19 12:15:00,70.91,70.91,70.89,70.89,9500.0,52.5478,52.5478,52.533,52.533,9500.0
2012-03-19 12:20:00,70.89,70.9,70.87,70.87,31000.0,52.533,52.5404,52.5182,52.5182,31000.0
2012-03-19 12:25:00,70.86,70.89,70.86,70.89,7200.0,52.5108,52.533,52.5108,52.533,7200.0
2012-03-19 12:30:00,70.89,70.89,70.88,70.89,3700.0,52.533,52.533,52.5256,52.533,3700.0
2012-03-19 12:35:00,70.93,70.95,70.93,70.93,13100.0,52.5627,52.5775,52.5627,52.5627,13100.0
2012-03-19 12:40:00,70.93,70.99,70.93,70.96,9400.0,52.5627,52.6071,52.5627,52.5849,9400.0
2012-03-19 12:45:00,70.95,70.95,70.93,70.95,40400.0,52.5775,52.5775,52.5627,52.5775,40400.0
2012-03-19 12:50:00,70.94,70.94,70.94,70.94,1000.0,52.5701,52.5701,52.5701,52.5701,1000.0
2012-03-19 12:55:00,70.94,70.96,70.93,70.95,192700.0,52.5701,52.5849,52.5627,52.5775,192700.0
2012-03-19 13:00:00,70.95,70.96,70.95,70.96,40300.0,52.5775,52.5849,52.5775,52.5849,40300.0
2012-03-19 13:05:00,70.96,70.96,70.93,70.93,2700.0,52.5849,52.5849,52.5627,52.5627,2700.0
2012-03-19 13:10:00,70.93,70.97,70.93,70.97,6700.0,52.5627,52.5923,52.5627,52.5923,6700.0
2012-03-19 13:15:00,70.97,70.98,70.96,70.96,10800.0,52.5923,52.5997,52.5849,52.5849,10800.0
2012-03-19 13:20:00,70.97,71.06,70.96,71.01,34000.0,52.5923,52.659,52.5849,52.622,34000.0
2012-03-19 13:25:00,71.02,71.03,71.01,71.03,1200.0,52.6294,52.6368,52.622,52.6368,1200.0
2012-03-19 13:30:00,71.03,71.04,71.01,71.02,12400.0,52.6368,52.6442,52.622,52.6294,12400.0
2012-03-19 13:35:00,71.03,71.07,71.03,71.06,10800.0,52.6368,52.6664,52.6368,52.659,10800.0
2012-03-19 13:40:00,71.05,71.07,71.04,71.05,5500.0,52.6516,52.6664,52.6442,52.6516,5500.0
2012-03-19 13:45:00,71.04,71.06,71.04,71.06,1400.0,52.6442,52.659,52.6442,52.659,1400.0
2012-03-19 13:50:00,71.05,71.08,71.05,71.08,1800.0,52.6516,52.6738,52.6516,52.6738,1800.0
2012-03-19 13:55:00,71.07,71.08,71.02,71.04,7400.0,52.6664,52.6738,52.6294,52.6442,7400.0
2012-03-19 14:00:00,71.03,71.04,71.01,71.03,16200.0,52.6368,52.6442,52.622,52.6368,16200.0
2012-03-19 14:05:00,71.02,71.03,71.01,71.03,6500.0,52.6294,52.6368,52.622,52.6368,6500.0
2012-03-19 14:10:00,71.03,71.06,71.03,71.03,13200.0,52.6368,52.659,52.6368,52.6368,13200.0
2012-03-19 14:15:00,71.05,71.06,71.03,71.03,22100.0,52.6516,52.659,52.6368,52.6368,22100.0
2012-03-19 14:20:00,71.02,71.04,71.01,71.04,3500.0,52.6294,52.6442,52.622,52.6442,3500.0
2012-03-19 14:25:00,71.05,71.05,71.03,71.04,7000.0,52.6516,52.6516,52.6368,52.6442,7000.0
2012-03-19 14:30:00,71.03,71.04,71.0,71.01,9200.0,52.6368,52.6442,52.6145,52.622,9200.0
2012-03-19 14:35:00,71.01,71.02,70.99,71.0,5800.0,52.622,52.6294,52.6071,52.6145,5800.0
2012-03-19 14:40:00,71.0,71.03,71.0,71.02,9200.0,52.6145,52.6368,52.6145,52.6294,9200.0
2012-03-19 14:45:00,71.02,71.02,71.0,71.02,5100.0,52.6294,52.6294,52.6145,52.6294,5100.0
2012-03-19 14:50:00,71.02,71.03,71.0,71.0,10000.0,52.6294,52.6368,52.6145,52.6145,10000.0
2012-03-19 14:55:00,71.0,71.0,70.91,70.93,15200.0,52.6145,52.6145,52.5478,52.5627,15200.0
2012-03-19 15:00:00,70.94,70.96,70.94,70.96,12800.0,52.5701,52.5849,52.5701,52.5849,12800.0
2012-03-19 15:05:00,70.95,70.95,70.88,70.9,7000.0,52.5775,52.5775,52.5256,52.5404,7000.0
2012-03-19 15:10:00,70.89,70.9,70.87,70.9,16400.0,52.533,52.5404,52.5182,52.5404,16400.0
2012-03-19 15:15:00,70.91,70.94,70.9,70.91,8000.0,52.5478,52.5701,52.5404,52.5478,8000.0
2012-03-19 15:20:00,70.92,70.93,70.88,70.89,32700.0,52.5553,52.5627,52.5256,52.533,32700.0
2012-03-19 15:25:00,70.89,70.89,70.84,70.85,15700.0,52.533,52.533,52.496,52.5034,15700.0
2012-03-19 15:30:00,70.85,70.89,70.85,70.86,6200.0,52.5034,52.533,52.5034,52.5108,6200.0
2012-03-19 15:35:00,70.87,70.88,70.85,70.86,8900.0,52.5182,52.5256,52.5034,52.5108,8900.0
2012-03-19 15:40:00,70.84,70.86,70.76,70.8,16200.0,52.496,52.5108,52.4367,52.4663,16200.0
2012-03-19 15:45:00,70.79,70.81,70.78,70.79,10100.0,52.4589,52.4737,52.4515,52.4589,10100.0
2012-03-19 15:50:00,70.78,70.78,70.73,70.73,9500.0,52.4515,52.4515,52.4145,52.4145,9500.0
2012-03-19 15:55:00,70.73,70.77,70.73,70.74,36200.0,52.4145,52.4441,52.4145,52.4219,36200.0
2012-03-20 09:30:00,70.35,70.38,70.29,70.33,16000.0,52.1329,52.1551,52.0884,52.118,16000.0
2012-03-20 09:35:00,70.35,70.39,70.34,70.37,9900.0,52.1329,52.1625,52.1254,52.1477,9900.0
2012-03-20 09:40:00,70.36,70.36,70.18,70.2,13900.0,52.1403,52.1403,52.0069,52.0217,13900.0
2012-03-20 09:45:00,70.19,70.27,70.16,70.26,13400.0,52.0143,52.0736,51.9921,52.0662,13400.0
2012-03-20 09:50:00,70.27,70.35,70.27,70.33,15200.0,52.0736,52.1329,52.0736,52.118,15200.0
2012-03-20 09:55:00,70.32,70.41,70.31,70.36,25300.0,52.1106,52.1773,52.1032,52.1403,25300.0
2012-03-20 10:00:00,70.36,70.38,70.33,70.35,17600.0,52.1403,52.1551,52.118,52.1329,17600.0
2012-03-20 10:05:00,70.33,70.47,70.33,70.47,15100.0,52.118,52.2218,52.118,52.2218,15100.0
2012-03-20 10:10:00,70.47,70.48,70.45,70.46,12000.0,52.2218,52.2292,52.207,52.2144,12000.0
2012-03-20 10:15:00,70.46,70.47,70.42,70.45,19500.0,52.2144,52.2218,52.1847,52.207,19500.0
2012-03-20 10:20:00,70.44,70.44,70.37,70.38,14400.0,52.1996,52.1996,52.1477,52.1551,14400.0
2012-03-20 10:25:00,70.38,70.43,70.37,70.38,11100.0,52.1551,52.1921,52.1477,52.1551,11100.0
2012-03-20 10:30:00,70.38,70.44,70.37,70.44,14400.0,52.1551,52.1996,52.1477,52.1996,14400.0
2012-03-20 10:35:00,70.46,70.49,70.44,70.45,22200.0,52.2144,52.2366,52.1996,52.207,22200.0
2012-03-20 10:40:00,70.46,70.46,70.42,70.44,12400.0,52.2144,52.2144,52.1847,52.1996,12400.0
2012-03-20 10:45:00,70.43,70.53,70.43,70.53,9700.0,52.1921,52.2662,52.1921,52.2662,9700.0
2012-03-20 10:50:00,70.53,70.56,70.53,70.56,17400.0,52.2662,52.2885,52.2662,52.2885,17400.0
2012-03-20 10:55:00,70.56,70.56,70.48,70.48,36500.0,52.2885,52.2885,52.2292,52.2292,36500.0
2012-03-20 11:00:00,70.48,70.53,70.48,70.53,15000.0,52.2292,52.2662,52.2292,52.2662,15000.0
2012-03-20 11:05:00,70.54,70.57,70.53,70.56,32200.0,52.2737,52.2959,52.2662,52.2885,32200.0
2012-03-20 11:10:00,70.55,70.55,70.51,70.52,13900.0,52.2811,52.2811,52.2514,52.2588,13900.0
2012-03-20 11:15:00,70.51,70.55,70.5,70.51,40600.0,52.2514,52.2811,52.244,52.2514,40600.0
2012-03-20 11:20:00,70.51,70.56,70.51,70.53,3900.0,52.2514,52.2885,52.2514,52.2662,3900.0
2012-03-20 11:25:00,70.54,70.57,70.53,70.54,6500.0,52.2737,52.2959,52.2662,52.2737,6500.0
2012-03-20 11:30:00,70.54,70.55,70.5,70.5,8000.0,52.2737,52.2811,52.244,52.244,8000.0
2012-03-20 11:35:00,70.5,70.5,70.45,70.48,33300.0,52.244,52.244,52.207,52.2292,33300.0
2012-03-20 11:40:00,70.47,70.48,70.45,70.47,28700.0,52.2218,52.2292,52.207,52.2218,28700.0
2012-03-20 11:45:00,70.47,70.47,70.45,70.45,8500.0,52.2218,52.2218,52.207,52.207,8500.0
2012-03-20 11:50:00,70.45,70.45,70.4,70.42,24300.0,52.207,52.207,52.1699,52.1847,24300.0
2012-03-20 11:55:00,70.42,70.45,70.41,70.45,6800.0,52.1847,52.207,52.1773,52.207,6800.0
2012-03-20 12:00:00,70.46,70.53,70.45,70.5,13400.0,52.2144,52.2662,52.207,52.244,13400.0
2012-03-20 12:05:00,70.5,70.52,70.49,70.52,4300.0,52.244,52.2588,52.2366,52.2588,4300.0
2012-03-20 12:10:00,70.52,70.54,70.51,70.51,20600.0,52.2588,52.2737,52.2514,52.2514,20600.0
2012-03-20 12:15:00,70.52,70.52,70.5,70.5,3400.0,52.2588,52.2588,52.244,52.244,3400.0
2012-03-20 12:20:00,70.51,70.53,70.49,70.49,7300.0,52.2514,52.2662,52.2366,52.2366,7300.0
2012-03-20 12:25:00,70.49,70.51,70.47,70.47,5800.0,52.2366,52.2514,52.2218,52.2218,5800.0
2012-03-20 12:30:00,70.48,70.5,70.48,70.49,13700.0,52.2292,52.244,52.2292,52.2366,13700.0
2012-03-20 12:35:00,70.49,70.52,70.49,70.52,3000.0,52.2366,52.2588,52.2366,52.2588,3000.0
2012-03-20 12:40:00,70.53,70.54,70.5,70.5,3200.0,52.2662,52.2737,52.244,52.244,3200.0
2012-03-20 12:45:00,70.49,70.5,70.47,70.48,13800.0,52.2366,52.244,52.2218,52.2292,13800.0
2012-03-20 12:50:00,70.47,70.5,70.47,70.5,8800.0,52.2218,52.244,52.2218,52.244,8800.0
2012-03-20 12:55:00,70.51,70.53,70.51,70.52,3200.0,52.2514,52.2662,52.2514,52.2588,3200.0
2012-03-20 13:00:00,70.52,70.53,70.52,70.53,3000.0,52.2588,52.2662,52.2588,52.2662,3000.0
2012-03-20 13:05:00,70.53,70.6,70.53,70.6,7000.0,52.2662,52.3181,52.2662,52.3181,7000.0
2012-03-20 13:10:00,70.6,70.63,70.6,70.6,3600.0,52.3181,52.3404,52.3181,52.3181,3600.0
2012-03-20 13:15:00,70.6,70.6,70.57,70.59,4800.0,52.3181,52.3181,52.2959,52.3107,4800.0
2012-03-20 13:20:00,70.57,70.57,70.55,70.55,10400.0,52.2959,52.2959,52.2811,52.2811,10400.0
2012-03-20 13:25:00,70.56,70.57,70.55,70.57,7200.0,52.2885,52.2959,52.2811,52.2959,7200.0
2012-03-20 13:30:00,70.57,70.57,70.55,70.56,500.0,52.2959,52.2959,52.2811,52.2885,500.0
2012-03-20 13:35:00,70.56,70.57,70.53,70.53,5300.0,52.2885,52.2959,52.2662,52.2662,5300.0
2012-03-20 13:40:00,70.53,70.56,70.52,70.56,11600.0,52.2662,52.2885,52.2588,52.2885,11600.0
2012-03-20 13:45:00,70.56,70.61,70.56,70.6,7500.0,52.2885,52.3255,52.2885,52.3181,7500.0
2012-03-20 13:50:00,70.59,70.6,70.58,70.59,3100.0,52.3107,52.3181,52.3033,52.3107,3100.0
2012-03-20 13:55:00,70.61,70.62,70.61,70.62,2100.0,52.3255,52.3329,52.3255,52.3329,2100.0
2012-03-20 14:00:00,70.62,70.63,70.59,70.6,6700.0,52.3329,52.3404,52.3107,52.3181,6700.0
2012-03-20 14:05:00,70.6,70.61,70.57,70.57,2100.0,52.3181,52.3255,52.2959,52.2959,2100.0
2012-03-20 14:10:00,70.57,70.57,70.55,70.56,3200.0,52.2959,52.2959,52.2811,52.2885,3200.0
2012-03-20 14:15:00,70.57,70.68,70.57,70.67,23700.0,52.2959,52.3774,52.2959,52.37,23700.0
2012-03-20 14:20:00,70.67,70.67,70.64,70.65,4000.0,52.37,52.37,52.3478,52.3552,4000.0
2012-03-20 14:25:00,70.66,70.67,70.63,70.63,10500.0,52.3626,52.37,52.3404,52.3404,10500.0
2012-03-20 14:30:00,70.63,70.64,70.61,70.61,9600.0,52.3404,52.3478,52.3255,52.3255,9600.0
2012-03-20 14:35:00,70.61,70.65,70.61,70.62,6900.0,52.3255,52.3552,52.3255,52.3329,6900.0
2012-03-20 14:40:00,70.63,70.65,70.62,70.63,6300.0,52.3404,52.3552,52.3329,52.3404,6300.0
2012-03-20 14:45:00,70.63,70.63,70.61,70.61,9900.0,52.3404,52.3404,52.3255,52.3255,9900.0
2012-03-20 14:50:00,70.61,70.62,70.59,70.62,32600.0,52.3255,52.3329,52.3107,52.3329,32600.0
2012-03-20 14:55:00,70.6,70.63,70.6,70.63,3600.0,52.3181,52.3404,52.3181,52.3404,3600.0
2012-03-20 15:00:00,70.63,70.67,70.63,70.67,24300.0,52.3404,52.37,52.3404,52.37,24300.0
2012-03-20 15:05:00,70.69,70.7,70.65,70.65,10500.0,52.3848,52.3922,52.3552,52.3552,10500.0
2012-03-20 15:10:00,70.66,70.67,70.65,70.66,2600.0,52.3626,52.37,52.3552,52.3626,2600.0
2012-03-20 15:15:00,70.65,70.67,70.64,70.65,12200.0,52.3552,52.37,52.3478,52.3552,12200.0
2012-03-20 15:20:00,70.65,70.66,70.64,70.65,9400.0,52.3552,52.3626,52.3478,52.3552,9400.0
2012-03-20 15:25:00,70.65,70.65,70.61,70.62,36500.0,52.3552,52.3552,52.3255,52.3329,36500.0
2012-03-20 15:30:00,70.63,70.66,70.62,70.64,19900.0,52.3404,52.3626,52.3329,52.3478,19900.0
2012-03-20 15:35:00,70.64,70.65,70.57,70.57,29500.0,52.3478,52.3552,52.2959,52.2959,29500.0
2012-03-20 15:40:00,70.57,70.58,70.54,70.54,19500.0,52.2959,52.3033,52.2737,52.2737,19500.0
2012-03-20 15:45:00,70.55,70.56,70.47,70.48,21800.0,52.2811,52.2885,52.2218,52.2292,21800.0
2012-03-20 15:50:00,70.5,70.52,70.49,70.52,11700.0,52.244,52.2588,52.2366,52.2588,11700.0
2012-03-20 15:55:00,70.53,70.56,70.52,70.55,32600.0,52.2662,52.2885,52.2588,52.2811,32600.0
2012-03-21 09:30:00,70.63,70.74,70.57,70.57,21900.0,52.3404,52.4219,52.2959,52.2959,21900.0
2012-03-21 09:35:00,70.55,70.67,70.53,70.66,11200.0,52.2811,52.37,52.2662,52.3626,11200.0
2012-03-21 09:40:00,70.67,70.67,70.62,70.65,4300.0,52.37,52.37,52.3329,52.3552,4300.0
2012-03-21 09:45:00,70.66,70.66,70.59,70.62,8600.0,52.3626,52.3626,52.3107,52.3329,8600.0
2012-03-21 09:50:00,70.61,70.61,70.46,70.46,12700.0,52.3255,52.3255,52.2144,52.2144,12700.0
2012-03-21 09:55:00,70.46,70.5,70.44,70.5,6600.0,52.2144,52.244,52.1996,52.244,6600.0
2012-03-21 10:00:00,70.48,70.48,70.35,70.36,14500.0,52.2292,52.2292,52.1329,52.1403,14500.0
2012-03-21 10:05:00,70.36,70.39,70.32,70.32,26200.0,52.1403,52.1625,52.1106,52.1106,26200.0
2012-03-21 10:10:00,70.32,70.42,70.3,70.4,26300.0,52.1106,52.1847,52.0958,52.1699,26300.0
2012-03-21 10:15:00,70.4,70.47,70.4,70.4,19300.0,52.1699,52.2218,52.1699,52.1699,19300.0
2012-03-21 10:20:00,70.4,70.47,70.4,70.47,5400.0,52.1699,52.2218,52.1699,52.2218,5400.0
2012-03-21 10:25:00,70.46,70.46,70.41,70.44,8200.0,52.2144,52.2144,52.1773,52.1996,8200.0
2012-03-21 10:30:00,70.45,70.48,70.44,70.44,13100.0,52.207,52.2292,52.1996,52.1996,13100.0
2012-03-21 10:35:00,70.44,70.49,70.42,70.49,4600.0,52.1996,52.2366,52.1847,52.2366,4600.0
2012-03-21 10:40:00,70.5,70.5,70.43,70.43,4100.0,52.244,52.244,52.1921,52.1921,4100.0
2012-03-21 10:45:00,70.43,70.43,70.32,70.37,13000.0,52.1921,52.1921,52.1106,52.1477,13000.0
2012-03-21 10:50:00,70.37,70.4,70.34,70.34,9400.0,52.1477,52.1699,52.1254,52.1254,9400.0
2012-03-21 10:55:00,70.34,70.36,70.26,70.27,12600.0,52.1254,52.1403,52.0662,52.0736,12600.0
2012-03-21 11:00:00,70.26,70.28,70.21,70.28,13800.0,52.0662,52.081,52.0291,52.081,13800.0
2012-03-21 11:05:00,70.28,70.33,70.26,70.31,12400.0,52.081,52.118,52.0662,52.1032,12400.0
2012-03-21 11:10:00,70.31,70.34,70.3,70.33,8900.0,52.1032,52.1254,52.0958,52.118,8900.0
2012-03-21 11:15:00,70.32,70.34,70.29,70.33,8900.0,52.1106,52.1254,52.0884,52.118,8900.0
2012-03-21 11:20:00,70.34,70.38,70.32,70.32,9200.0,52.1254,52.1551,52.1106,52.1106,9200.0
2012-03-21 11:25:00,70.33,70.36,70.31,70.35,9200.0,52.118,52.1403,52.1032,52.1329,9200.0
2012-03-21 11:30:00,70.36,70.38,70.36,70.38,8700.0,52.1403,52.1551,52.1403,52.1551,8700.0
2012-03-21 11:35:00,70.41,70.47,70.41,70.45,8100.0,52.1773,52.2218,52.1773,52.207,8100.0
2012-03-21 11:40:00,70.43,70.45,70.42,70.43,5500.0,52.1921,52.207,52.1847,52.1921,5500.0
2012-03-21 11:45:00,70.43,70.43,70.41,70.41,1700.0,52.1921,52.1921,52.1773,52.1773,1700.0
2012-03-21 11:50:00,70.4,70.42,70.38,70.41,5400.0,52.1699,52.1847,52.1551,52.1773,5400.0
2012-03-21 11:55:00,70.4,70.41,70.38,70.38,6900.0,52.1699,52.1773,52.1551,52.1551,6900.0
2012-03-21 12:00:00,70.38,70.41,70.37,70.39,8200.0,52.1551,52.1773,52.1477,52.1625,8200.0
2012-03-21 12:05:00,70.4,70.45,70.4,70.45,25700.0,52.1699,52.207,52.1699,52.207,25700.0
2012-03-21 12:10:00,70.45,70.52,70.44,70.51,8200.0,52.207,52.2588,52.1996,52.2514,8200.0
2012-03-21 12:15:00,70.51,70.52,70.5,70.52,2900.0,52.2514,52.2588,52.244,52.2588,2900.0
2012-03-21 12:20:00,70.51,70.55,70.51,70.52,11200.0,52.2514,52.2811,52.2514,52.2588,11200.0
2012-03-21 12:25:00,70.52,70.53,70.51,70.52,5900.0,52.2588,52.2662,52.2514,52.2588,5900.0
2012-03-21 12:30:00,70.52,70.53,70.51,70.52,2900.0,52.2588,52.2662,52.2514,52.2588,2900.0
2012-03-21 12:35:00,70.5,70.51,70.48,70.5,8400.0,52.244,52.2514,52.2292,52.244,8400.0
2012-03-21 12:40:00,70.5,70.54,70.5,70.52,6000.0,52.244,52.2737,52.244,52.2588,6000.0
2012-03-21 12:45:00,70.51,70.52,70.5,70.5,4700.0,52.2514,52.2588,52.244,52.244,4700.0
2012-03-21 12:50:00,70.5,70.51,70.5,70.5,2300.0,52.244,52.2514,52.244,52.244,2300.0
2012-03-21 12:55:00,70.5,70.51,70.49,70.5,5100.0,52.244,52.2514,52.2366,52.244,5100.0
2012-03-21 13:00:00,70.5,70.51,70.49,70.5,4600.0,52.244,52.2514,52.2366,52.244,4600.0
2012-03-21 13:05:00,70.48,70.48,70.46,70.46,2400.0,52.2292,52.2292,52.2144,52.2144,2400.0
2012-03-21 13:10:00,70.47,70.48,70.42,70.42,16900.0,52.2218,52.2292,52.1847,52.1847,16900.0
2012-03-21 13:15:00,70.41,70.42,70.41,70.42,1600.0,52.1773,52.1847,52.1773,52.1847,1600.0
2012-03-21 13:20:00,70.42,70.42,70.41,70.41,14000.0,52.1847,52.1847,52.1773,52.1773,14000.0
2012-03-21 13:25:00,70.42,70.45,70.41,70.45,5700.0,52.1847,52.207,52.1773,52.207,5700.0
2012-03-21 13:30:00,70.45,70.46,70.43,70.44,3200.0,52.207,52.2144,52.1921,52.1996,3200.0
2012-03-21 13:35:00,70.44,70.44,70.38,70.41,6800.0,52.1996,52.1996,52.1551,52.1773,6800.0
2012-03-21 13:40:00,70.4,70.4,70.38,70.4,3700.0,52.1699,52.1699,52.1551,52.1699,3700.0
2012-03-21 13:45:00,70.39,70.41,70.39,70.41,1900.0,52.1625,52.1773,52.1625,52.1773,1900.0
2012-03-21 13:50:00,70.42,70.47,70.41,70.46,11200.0,52.1847,52.2218,52.1773,52.2144,11200.0
2012-03-21 13:55:00,70.45,70.45,70.44,70.44,7900.0,52.207,52.207,52.1996,52.1996,7900.0
2012-03-21 14:00:00,70.45,70.51,70.45,70.48,10100.0,52.207,52.2514,52.207,52.2292,10100.0
2012-03-21 14:05:00,70.48,70.49,70.44,70.45,4000.0,52.2292,52.2366,52.1996,52.207,4000.0
2012-03-21 14:10:00,70.45,70.47,70.44,70.46,7500.0,52.207,52.2218,52.1996,52.2144,7500.0
2012-03-21 14:15:00,70.46,70.49,70.46,70.48,4700.0,52.2144,52.2366,52.2144,52.2292,4700.0
2012-03-21 14:20:00,70.49,70.49,70.45,70.46,5100.0,52.2366,52.2366,52.207,52.2144,5100.0
2012-03-21 14:25:00,70.46,70.47,70.43,70.46,3900.0,52.2144,52.2218,52.1921,52.2144,3900.0
2012-03-21 14:30:00,70.44,70.53,70.43,70.49,9200.0,52.1996,52.2662,52.1921,52.2366,9200.0
2012-03-21 14:35:00,70.48,70.5,70.46,70.48,41700.0,52.2292,52.244,52.2144,52.2292,41700.0
2012-03-21 14:40:00,70.47,70.49,70.46,70.49,19500.0,52.2218,52.2366,52.2144,52.2366,19500.0
2012-03-21 14:45:00,70.49,70.49,70.46,70.47,54300.0,52.2366,52.2366,52.2144,52.2218,54300.0
2012-03-21 14:50:00,70.47,70.47,70.42,70.44,21200.0,52.2218,52.2218,52.1847,52.1996,21200.0
2012-03-21 14:55:00,70.43,70.46,70.41,70.46,31500.0,52.1921,52.2144,52.1773,52.2144,31500.0
2012-03-21 15:00:00,70.46,70.48,70.45,70.47,14800.0,52.2144,52.2292,52.207,52.2218,14800.0
2012-03-21 15:05:00,70.47,70.55,70.47,70.54,20900.0,52.2218,52.2811,52.2218,52.2737,20900.0
2012-03-21 15:10:00,70.54,70.56,70.54,70.54,2800.0,52.2737,52.2885,52.2737,52.2737,2800.0
2012-03-21 15:15:00,70.54,70.54,70.5,70.53,7300.0,52.2737,52.2737,52.244,52.2662,7300.0
2012-03-21 15:20:00,70.54,70.54,70.51,70.52,10900.0,52.2737,52.2737,52.2514,52.2588,10900.0
2012-03-21 15:25:00,70.52,70.52,70.49,70.51,37900.0,52.2588,52.2588,52.2366,52.2514,37900.0
2012-03-21 15:30:00,70.5,70.54,70.5,70.53,7900.0,52.244,52.2737,52.244,52.2662,7900.0
2012-03-21 15:35:00,70.53,70.53,70.5,70.5,11400.0,52.2662,52.2662,52.244,52.244,11400.0
2012-03-21 15:40:00,70.5,70.5,70.49,70.5,5000.0,52.244,52.244,52.2366,52.244,5000.0
2012-03-21 15:45:00,70.49,70.52,70.47,70.49,17700.0,52.2366,52.2588,52.2218,52.2366,17700.0
2012-03-21 15:50:00,70.49,70.49,70.45,70.45,16600.0,52.2366,52.2366,52.207,52.207,16600.0
2012-03-21 15:55:00,70.42,70.42,70.37,70.38,21400.0,52.1847,52.1847,52.1477,52.1551,21400.0
2012-03-22 09:30:00,69.91,69.91,69.81,69.84,61600.0,51.8068,51.8068,51.7327,51.7549,61600.0
2012-03-22 09:35:00,69.84,69.9,69.8,69.85,96300.0,51.7549,51.7994,51.7253,51.7623,96300.0
2012-03-22 09:40:00,69.87,69.93,69.82,69.87,103000.0,51.7772,51.8216,51.7401,51.7772,103000.0
2012-03-22 09:45:00,69.88,69.95,69.82,69.92,83600.0,51.7846,51.8364,51.7401,51.8142,83600.0
2012-03-22 09:50:00,69.93,69.94,69.9,69.9,9900.0,51.8216,51.829,51.7994,51.7994,9900.0
2012-03-22 09:55:00,69.9,69.9,69.84,69.88,15400.0,51.7994,51.7994,51.7549,51.7846,15400.0
2012-03-22 10:00:00,69.87,69.97,69.84,69.95,18000.0,51.7772,51.8513,51.7549,51.8364,18000.0
2012-03-22 10:05:00,69.96,69.96,69.91,69.92,9700.0,51.8439,51.8439,51.8068,51.8142,9700.0
2012-03-22 10:10:00,69.91,69.96,69.89,69.9,15700.0,51.8068,51.8439,51.792,51.7994,15700.0
2012-03-22 10:15:00,69.89,69.89,69.78,69.84,16100.0,51.792,51.792,51.7105,51.7549,16100.0
2012-03-22 10:20:00,69.83,69.87,69.83,69.83,5600.0,51.7475,51.7772,51.7475,51.7475,5600.0
2012-03-22 10:25:00,69.82,69.84,69.79,69.84,10400.0,51.7401,51.7549,51.7179,51.7549,10400.0
2012-03-22 10:30:00,69.84,69.84,69.72,69.77,18600.0,51.7549,51.7549,51.666,51.7031,18600.0
2012-03-22 10:35:00,69.77,69.8,69.74,69.77,7700.0,51.7031,51.7253,51.6808,51.7031,7700.0
2012-03-22 10:40:00,69.77,69.83,69.75,69.81,40400.0,51.7031,51.7475,51.6882,51.7327,40400.0
2012-03-22 10:45:00,69.82,69.82,69.71,69.71,13900.0,51.7401,51.7401,51.6586,51.6586,13900.0
2012-03-22 10:50:00,69.72,69.72,69.65,69.66,3400.0,51.666,51.666,51.6141,51.6215,3400.0
2012-03-22 10:55:00,69.69,69.69,69.64,69.66,3900.0,51.6438,51.6438,51.6067,51.6215,3900.0
2012-03-22 11:00:00,69.66,69.67,69.59,69.65,17600.0,51.6215,51.6289,51.5697,51.6141,17600.0
2012-03-22 11:05:00,69.63,69.63,69.56,69.59,9400.0,51.5993,51.5993,51.5474,51.5697,9400.0
2012-03-22 11:10:00,69.59,69.65,69.59,69.64,5700.0,51.5697,51.6141,51.5697,51.6067,5700.0
2012-03-22 11:15:00,69.63,69.65,69.63,69.63,20700.0,51.5993,51.6141,51.5993,51.5993,20700.0
2012-03-22 11:20:00,69.64,69.7,69.64,69.7,12100.0,51.6067,51.6512,51.6067,51.6512,12100.0
2012-03-22 11:25:00,69.7,69.72,69.7,69.71,9600.0,51.6512,51.666,51.6512,51.6586,9600.0
2012-03-22 11:30:00,69.71,69.75,69.71,69.74,7900.0,51.6586,51.6882,51.6586,51.6808,7900.0
2012-03-22 11:35:00,69.73,69.74,69.72,69.72,3200.0,51.6734,51.6808,51.666,51.666,3200.0
2012-03-22 11:40:00,69.73,69.73,69.69,69.69,3000.0,51.6734,51.6734,51.6438,51.6438,3000.0
2012-03-22 11:45:00,69.69,69.7,69.67,69.67,7100.0,51.6438,51.6512,51.6289,51.6289,7100.0
2012-03-22 11:50:00,69.66,69.72,69.66,69.72,5300.0,51.6215,51.666,51.6215,51.666,5300.0
2012-03-22 11:55:00,69.72,69.73,69.71,69.72,2700.0,51.666,51.6734,51.6586,51.666,2700.0
2012-03-22 12:00:00,69.73,69.79,69.73,69.79,7000.0,51.6734,51.7179,51.6734,51.7179,7000.0
2012-03-22 12:05:00,69.79,69.8,69.76,69.79,9700.0,51.7179,51.7253,51.6956,51.7179,9700.0
2012-03-22 12:10:00,69.79,69.81,69.75,69.75,6000.0,51.7179,51.7327,51.6882,51.6882,6000.0
2012-03-22 12:15:00,69.75,69.78,69.75,69.76,18700.0,51.6882,51.7105,51.6882,51.6956,18700.0
2012-03-22 12:20:00,69.76,69.78,69.76,69.76,2600.0,51.6956,51.7105,51.6956,51.6956,2600.0
2012-03-22 12:25:00,69.74,69.75,69.74,69.74,2800.0,51.6808,51.6882,51.6808,51.6808,2800.0
2012-03-22 12:30:00,69.76,69.76,69.71,69.71,2100.0,51.6956,51.6956,51.6586,51.6586,2100.0
2012-03-22 12:35:00,69.72,69.76,69.72,69.76,2800.0,51.666,51.6956,51.666,51.6956,2800.0
2012-03-22 12:40:00,69.75,69.75,69.72,69.73,4100.0,51.6882,51.6882,51.666,51.6734,4100.0
2012-03-22 12:45:00,69.71,69.75,69.71,69.74,2800.0,51.6586,51.6882,51.6586,51.6808,2800.0
2012-03-22 12:50:00,69.76,69.8,69.76,69.8,1900.0,51.6956,51.7253,51.6956,51.7253,1900.0
2012-03-22 12:55:00,69.81,69.82,69.8,69.82,4300.0,51.7327,51.7401,51.7253,51.7401,4300.0
2012-03-22 13:00:00,69.83,69.83,69.8,69.82,6600.0,51.7475,51.7475,51.7253,51.7401,6600.0
2012-03-22 13:05:00,69.79,69.79,69.77,69.77,1500.0,51.7179,51.7179,51.7031,51.7031,1500.0
2012-03-22 13:10:00,69.78,69.79,69.77,69.77,2300.0,51.7105,51.7179,51.7031,51.7031,2300.0
2012-03-22 13:15:00,69.78,69.79,69.77,69.78,9400.0,51.7105,51.7179,51.7031,51.7105,9400.0
2012-03-22 13:20:00,69.78,69.8,69.78,69.79,6900.0,51.7105,51.7253,51.7105,51.7179,6900.0
2012-03-22 13:25:00,69.79,69.82,69.75,69.81,6900.0,51.7179,51.7401,51.6882,51.7327,6900.0
2012-03-22 13:30:00,69.81,69.81,69.77,69.77,3100.0,51.7327,51.7327,51.7031,51.7031,3100.0
2012-03-22 13:35:00,69.77,69.82,69.76,69.81,44300.0,51.7031,51.7401,51.6956,51.7327,44300.0
2012-03-22 13:40:00,69.82,69.82,69.79,69.79,12700.0,51.7401,51.7401,51.7179,51.7179,12700.0
2012-03-22 13:45:00,69.79,69.8,69.78,69.78,4900.0,51.7179,51.7253,51.7105,51.7105,4900.0
2012-03-22 13:50:00,69.78,69.78,69.76,69.76,3300.0,51.7105,51.7105,51.6956,51.6956,3300.0
2012-03-22 13:55:00,69.78,69.78,69.72,69.77,12500.0,51.7105,51.7105,51.666,51.7031,12500.0
2012-03-22 14:00:00,69.77,69.77,69.7,69.73,13000.0,51.7031,51.7031,51.6512,51.6734,13000.0
2012-03-22 14:05:00,69.74,69.75,69.72,69.75,2800.0,51.6808,51.6882,51.666,51.6882,2800.0
2012-03-22 14:10:00,69.74,69.75,69.74,69.75,3600.0,51.6808,51.6882,51.6808,51.6882,3600.0
2012-03-22 14:15:00,69.74,69.75,69.71,69.71,4800.0,51.6808,51.6882,51.6586,51.6586,4800.0
2012-03-22 14:20:00,69.71,69.72,69.68,69.71,5300.0,51.6586,51.666,51.6364,51.6586,5300.0
2012-03-22 14:25:00,69.71,69.76,69.68,69.76,15400.0,51.6586,51.6956,51.6364,51.6956,15400.0
2012-03-22 14:30:00,69.76,69.77,69.74,69.74,4400.0,51.6956,51.7031,51.6808,51.6808,4400.0
2012-03-22 14:35:00,69.73,69.74,69.7,69.72,5500.0,51.6734,51.6808,51.6512,51.666,5500.0
2012-03-22 14:40:00,69.72,69.73,69.72,69.73,9000.0,51.666,51.6734,51.666,51.6734,9000.0
2012-03-22 14:45:00,69.73,69.73,69.66,69.69,5500.0,51.6734,51.6734,51.6215,51.6438,5500.0
2012-03-22 14:50:00,69.69,69.69,69.68,69.69,2400.0,51.6438,51.6438,51.6364,51.6438,2400.0
2012-03-22 14:55:00,69.69,69.69,69.67,69.67,19000.0,51.6438,51.6438,51.6289,51.6289,19000.0
2012-03-22 15:00:00,69.67,69.67,69.62,69.62,7700.0,51.6289,51.6289,51.5919,51.5919,7700.0
2012-03-22 15:05:00,69.63,69.66,69.6,69.65,5400.0,51.5993,51.6215,51.5771,51.6141,5400.0
2012-03-22 15:10:00,69.62,69.65,69.62,69.62,3800.0,51.5919,51.6141,51.5919,51.5919,3800.0
2012-03-22 15:15:00,69.61,69.61,69.54,69.56,40200.0,51.5845,51.5845,51.5326,51.5474,40200.0
2012-03-22 15:20:00,69.55,69.61,69.51,69.59,16900.0,51.54,51.5845,51.5104,51.5697,16900.0
2012-03-22 15:25:00,69.61,69.65,69.61,69.65,8000.0,51.5845,51.6141,51.5845,51.6141,8000.0
2012-03-22 15:30:00,69.64,69.65,69.61,69.62,8500.0,51.6067,51.6141,51.5845,51.5919,8500.0
2012-03-22 15:35:00,69.62,69.74,69.62,69.73,14500.0,51.5919,51.6808,51.5919,51.6734,14500.0
2012-03-22 15:40:00,69.72,69.8,69.71,69.73,32100.0,51.666,51.7253,51.6586,51.6734,32100.0
2012-03-22 15:45:00,69.73,69.82,69.72,69.78,16400.0,51.6734,51.7401,51.666,51.7105,16400.0
2012-03-22 15:50:00,69.78,69.79,69.75,69.77,17400.0,51.7105,51.7179,51.6882,51.7031,17400.0
2012-03-22 15:55:00,69.75,69.77,69.72,69.73,16200.0,51.6882,51.7031,51.666,51.6734,16200.0
2012-03-23 09:30:00,69.36,69.44,69.31,69.36,26900.0,51.6665,51.7261,51.6293,51.6665,26900.0
2012-03-23 09:35:00,69.35,69.36,69.29,69.36,12600.0,51.6591,51.6665,51.6144,51.6665,12600.0
2012-03-23 09:40:00,69.34,69.34,69.28,69.33,14600.0,51.6516,51.6516,51.6069,51.6442,14600.0
2012-03-23 09:45:00,69.34,69.39,69.3,69.36,9000.0,51.6516,51.6889,51.6218,51.6665,9000.0
2012-03-23 09:50:00,69.38,69.44,69.36,69.44,5500.0,51.6814,51.7261,51.6665,51.7261,5500.0
2012-03-23 09:55:00,69.46,69.48,69.37,69.37,8000.0,51.741,51.7559,51.674,51.674,8000.0
2012-03-23 10:00:00,69.35,69.35,69.23,69.27,28500.0,51.6591,51.6591,51.5697,51.5995,28500.0
2012-03-23 10:05:00,69.26,69.26,69.13,69.16,25000.0,51.592,51.592,51.4952,51.5175,25000.0
2012-03-23 10:10:00,69.14,69.18,69.08,69.17,13500.0,51.5026,51.5324,51.458,51.525,13500.0
2012-03-23 10:15:00,69.17,69.22,69.15,69.21,9100.0,51.525,51.5622,51.5101,51.5548,9100.0
2012-03-23 10:20:00,69.21,69.26,69.18,69.26,12700.0,51.5548,51.592,51.5324,51.592,12700.0
2012-03-23 10:25:00,69.25,69.28,69.21,69.21,8800.0,51.5846,51.6069,51.5548,51.5548,8800.0
2012-03-23 10:30:00,69.2,69.27,69.2,69.27,3000.0,51.5473,51.5995,51.5473,51.5995,3000.0
2012-03-23 10:35:00,69.29,69.36,69.29,69.36,9700.0,51.6144,51.6665,51.6144,51.6665,9700.0
2012-03-23 10:40:00,69.33,69.38,69.32,69.32,11700.0,51.6442,51.6814,51.6367,51.6367,11700.0
2012-03-23 10:45:00,69.33,69.37,69.31,69.36,8000.0,51.6442,51.674,51.6293,51.6665,8000.0
2012-03-23 10:50:00,69.35,69.44,69.35,69.43,8300.0,51.6591,51.7261,51.6591,51.7187,8300.0
2012-03-23 10:55:00,69.42,69.42,69.4,69.4,10700.0,51.7112,51.7112,51.6963,51.6963,10700.0
2012-03-23 11:00:00,69.41,69.42,69.38,69.38,11300.0,51.7038,51.7112,51.6814,51.6814,11300.0
2012-03-23 11:05:00,69.39,69.43,69.38,69.4,3700.0,51.6889,51.7187,51.6814,51.6963,3700.0
2012-03-23 11:10:00,69.39,69.42,69.36,69.4,7800.0,51.6889,51.7112,51.6665,51.6963,7800.0
2012-03-23 11:15:00,69.4,69.46,69.4,69.45,8200.0,51.6963,51.741,51.6963,51.7336,8200.0
2012-03-23 11:20:00,69.44,69.47,69.44,69.45,8000.0,51.7261,51.7485,51.7261,51.7336,8000.0
2012-03-23 11:25:00,69.45,69.54,69.45,69.54,8900.0,51.7336,51.8006,51.7336,51.8006,8900.0
2012-03-23 11:30:00,69.54,69.61,69.54,69.6,25900.0,51.8006,51.8528,51.8006,51.8453,25900.0
2012-03-23 11:35:00,69.59,69.6,69.56,69.57,32900.0,51.8379,51.8453,51.8155,51.823,32900.0
2012-03-23 11:40:00,69.56,69.6,69.54,69.6,10600.0,51.8155,51.8453,51.8006,51.8453,10600.0
2012-03-23 11:45:00,69.59,69.62,69.58,69.62,11700.0,51.8379,51.8602,51.8304,51.8602,11700.0
2012-03-23 11:50:00,69.6,69.62,69.58,69.62,6300.0,51.8453,51.8602,51.8304,51.8602,6300.0
2012-03-23 11:55:00,69.62,69.65,69.61,69.63,7700.0,51.8602,51.8826,51.8528,51.8677,7700.0
2012-03-23 12:00:00,69.64,69.64,69.59,69.59,3900.0,51.8751,51.8751,51.8379,51.8379,3900.0
2012-03-23 12:05:00,69.59,69.61,69.58,69.61,15300.0,51.8379,51.8528,51.8304,51.8528,15300.0
2012-03-23 12:10:00,69.6,69.62,69.59,69.6,7700.0,51.8453,51.8602,51.8379,51.8453,7700.0
2012-03-23 12:15:00,69.6,69.61,69.58,69.58,10500.0,51.8453,51.8528,51.8304,51.8304,10500.0
2012-03-23 12:20:00,69.59,69.6,69.57,69.57,11000.0,51.8379,51.8453,51.823,51.823,11000.0
2012-03-23 12:25:00,69.56,69.59,69.56,69.58,4200.0,51.8155,51.8379,51.8155,51.8304,4200.0
2012-03-23 12:30:00,69.58,69.59,69.52,69.52,20500.0,51.8304,51.8379,51.7857,51.7857,20500.0
2012-03-23 12:35:00,69.52,69.56,69.52,69.56,16400.0,51.7857,51.8155,51.7857,51.8155,16400.0
2012-03-23 12:40:00,69.56,69.6,69.56,69.59,10100.0,51.8155,51.8453,51.8155,51.8379,10100.0
2012-03-23 12:45:00,69.58,69.61,69.57,69.6,9400.0,51.8304,51.8528,51.823,51.8453,9400.0
2012-03-23 12:50:00,69.6,69.64,69.59,69.64,17700.0,51.8453,51.8751,51.8379,51.8751,17700.0
2012-03-23 12:55:00,69.65,69.72,69.62,69.67,20600.0,51.8826,51.9347,51.8602,51.8974,20600.0
2012-03-23 13:00:00,69.68,69.7,69.68,69.68,15800.0,51.9049,51.9198,51.9049,51.9049,15800.0
2012-03-23 13:05:00,69.69,69.71,69.69,69.7,7900.0,51.9123,51.9272,51.9123,51.9198,7900.0
2012-03-23 13:10:00,69.7,69.71,69.66,69.67,9200.0,51.9198,51.9272,51.89,51.8974,9200.0
2012-03-23 13:15:00,69.67,69.7,69.65,69.7,24700.0,51.8974,51.9198,51.8826,51.9198,24700.0
2012-03-23 13:20:00,69.71,69.73,69.7,69.7,15500.0,51.9272,51.9421,51.9198,51.9198,15500.0
2012-03-23 13:25:00,69.71,69.72,69.7,69.72,4500.0,51.9272,51.9347,51.9198,51.9347,4500.0
2012-03-23 13:30:00,69.72,69.76,69.7,69.7,26900.0,51.9347,51.9645,51.9198,51.9198,26900.0
2012-03-23 13:35:00,69.7,69.71,69.69,69.69,33100.0,51.9198,51.9272,51.9123,51.9123,33100.0
2012-03-23 13:40:00,69.69,69.7,69.68,69.69,6100.0,51.9123,51.9198,51.9049,51.9123,6100.0
2012-03-23 13:45:00,69.69,69.7,69.68,69.69,2500.0,51.9123,51.9198,51.9049,51.9123,2500.0
2012-03-23 13:50:00,69.71,69.72,69.67,69.67,13500.0,51.9272,51.9347,51.8974,51.8974,13500.0
2012-03-23 13:55:00,69.68,69.69,69.63,69.64,13700.0,51.9049,51.9123,51.8677,51.8751,13700.0
2012-03-23 14:00:00,69.64,69.66,69.64,69.65,4600.0,51.8751,51.89,51.8751,51.8826,4600.0
2012-03-23 14:05:00,69.65,69.66,69.65,69.65,1200.0,51.8826,51.89,51.8826,51.8826,1200.0
2012-03-23 14:10:00,69.65,69.68,69.65,69.68,6000.0,51.8826,51.9049,51.8826,51.9049,6000.0
2012-03-23 14:15:00,69.68,69.73,69.67,69.71,13200.0,51.9049,51.9421,51.8974,51.9272,13200.0
2012-03-23 14:20:00,69.71,69.73,69.7,69.72,3500.0,51.9272,51.9421,51.9198,51.9347,3500.0
2012-03-23 14:25:00,69.73,69.74,69.73,69.74,10000.0,51.9421,51.9496,51.9421,51.9496,10000.0
2012-03-23 14:30:00,69.75,69.75,69.72,69.73,5300.0,51.957,51.957,51.9347,51.9421,5300.0
2012-03-23 14:35:00,69.73,69.73,69.71,69.72,10700.0,51.9421,51.9421,51.9272,51.9347,10700.0
2012-03-23 14:40:00,69.71,69.73,69.7,69.7,26600.0,51.9272,51.9421,51.9198,51.9198,26600.0
2012-03-23 14:45:00,69.71,69.75,69.7,69.75,3500.0,51.9272,51.957,51.9198,51.957,3500.0
2012-03-23 14:50:00,69.74,69.79,69.74,69.77,14200.0,51.9496,51.9868,51.9496,51.9719,14200.0
2012-03-23 14:55:00,69.77,69.77,69.71,69.72,19300.0,51.9719,51.9719,51.9272,51.9347,19300.0
2012-03-23 15:00:00,69.74,69.74,69.7,69.71,6800.0,51.9496,51.9496,51.9198,51.9272,6800.0
2012-03-23 15:05:00,69.72,69.73,69.72,69.73,5800.0,51.9347,51.9421,51.9347,51.9421,5800.0
2012-03-23 15:10:00,69.73,69.73,69.67,69.72,8600.0,51.9421,51.9421,51.8974,51.9347,8600.0
2012-03-23 15:15:00,69.71,69.73,69.7,69.73,8500.0,51.9272,51.9421,51.9198,51.9421,8500.0
2012-03-23 15:20:00,69.73,69.74,69.72,69.72,6000.0,51.9421,51.9496,51.9347,51.9347,6000.0
2012-03-23 15:25:00,69.73,69.74,69.72,69.73,29300.0,51.9421,51.9496,51.9347,51.9421,29300.0
2012-03-23 15:30:00,69.73,69.76,69.72,69.74,30200.0,51.9421,51.9645,51.9347,51.9496,30200.0
2012-03-23 15:35:00,69.74,69.74,69.7,69.74,26200.0,51.9496,51.9496,51.9198,51.9496,26200.0
2012-03-23 15:40:00,69.73,69.75,69.68,69.68,31000.0,51.9421,51.957,51.9049,51.9049,31000.0
2012-03-23 15:45:00,69.68,69.72,69.66,69.68,48300.0,51.9049,51.9347,51.89,51.9049,48300.0
2012-03-23 15:50:00,69.68,69.74,69.68,69.73,31500.0,51.9049,51.9496,51.9049,51.9421,31500.0
2012-03-23 15:55:00,69.73,69.76,69.7,69.7,59000.0,51.9421,51.9645,51.9198,51.9198,59000.0
2012-03-26 09:30:00,70.26,70.32,70.26,70.28,23300.0,52.3369,52.3816,52.3369,52.3518,23300.0
2012-03-26 09:35:00,70.27,70.34,70.27,70.33,9700.0,52.3444,52.3965,52.3444,52.3891,9700.0
2012-03-26 09:40:00,70.33,70.33,70.24,70.25,10300.0,52.3891,52.3891,52.322,52.3295,10300.0
2012-03-26 09:45:00,70.25,70.29,70.25,70.28,14700.0,52.3295,52.3593,52.3295,52.3518,14700.0
2012-03-26 09:50:00,70.28,70.28,70.26,70.27,5600.0,52.3518,52.3518,52.3369,52.3444,5600.0
2012-03-26 09:55:00,70.28,70.32,70.27,70.32,7500.0,52.3518,52.3816,52.3444,52.3816,7500.0
2012-03-26 10:00:00,70.3,70.31,70.28,70.3,14500.0,52.3667,52.3742,52.3518,52.3667,14500.0
2012-03-26 10:05:00,70.31,70.38,70.31,70.38,9900.0,52.3742,52.4263,52.3742,52.4263,9900.0
2012-03-26 10:10:00,70.39,70.46,70.39,70.46,5800.0,52.4338,52.4859,52.4338,52.4859,5800.0
2012-03-26 10:15:00,70.46,70.51,70.46,70.5,30600.0,52.4859,52.5232,52.4859,52.5157,30600.0
2012-03-26 10:20:00,70.5,70.51,70.45,70.45,13100.0,52.5157,52.5232,52.4785,52.4785,13100.0
2012-03-26 10:25:00,70.46,70.47,70.43,70.43,6700.0,52.4859,52.4934,52.4636,52.4636,6700.0
2012-03-26 10:30:00,70.44,70.44,70.43,70.44,8800.0,52.471,52.471,52.4636,52.471,8800.0
2012-03-26 10:35:00,70.44,70.45,70.42,70.42,29300.0,52.471,52.4785,52.4561,52.4561,29300.0
2012-03-26 10:40:00,70.42,70.43,70.4,70.42,13500.0,52.4561,52.4636,52.4412,52.4561,13500.0
2012-03-26 10:45:00,70.42,70.44,70.4,70.42,10000.0,52.4561,52.471,52.4412,52.4561,10000.0
2012-03-26 10:50:00,70.42,70.43,70.41,70.41,4400.0,52.4561,52.4636,52.4487,52.4487,4400.0
2012-03-26 10:55:00,70.41,70.43,70.4,70.42,3300.0,52.4487,52.4636,52.4412,52.4561,3300.0
2012-03-26 11:00:00,70.44,70.44,70.37,70.4,8900.0,52.471,52.471,52.4189,52.4412,8900.0
2012-03-26 11:05:00,70.4,70.4,70.38,70.39,20900.0,52.4412,52.4412,52.4263,52.4338,20900.0
2012-03-26 11:10:00,70.38,70.4,70.37,70.39,9700.0,52.4263,52.4412,52.4189,52.4338,9700.0
2012-03-26 11:15:00,70.38,70.39,70.37,70.38,3100.0,52.4263,52.4338,52.4189,52.4263,3100.0
2012-03-26 11:20:00,70.38,70.41,70.38,70.41,11400.0,52.4263,52.4487,52.4263,52.4487,11400.0
2012-03-26 11:25:00,70.4,70.41,70.38,70.39,16500.0,52.4412,52.4487,52.4263,52.4338,16500.0
2012-03-26 11:30:00,70.39,70.4,70.39,70.39,2200.0,52.4338,52.4412,52.4338,52.4338,2200.0
2012-03-26 11:35:00,70.39,70.43,70.39,70.43,6700.0,52.4338,52.4636,52.4338,52.4636,6700.0
2012-03-26 11:40:00,70.42,70.42,70.4,70.41,9400.0,52.4561,52.4561,52.4412,52.4487,9400.0
2012-03-26 11:45:00,70.41,70.41,70.39,70.4,5500.0,52.4487,52.4487,52.4338,52.4412,5500.0
2012-03-26 11:50:00,70.4,70.4,70.38,70.38,22900.0,52.4412,52.4412,52.4263,52.4263,22900.0
2012-03-26 11:55:00,70.38,70.38,70.36,70.37,5300.0,52.4263,52.4263,52.4114,52.4189,5300.0
2012-03-26 12:00:00,70.37,70.38,70.37,70.38,5500.0,52.4189,52.4263,52.4189,52.4263,5500.0
2012-03-26 12:05:00,70.39,70.39,70.38,70.38,3700.0,52.4338,52.4338,52.4263,52.4263,3700.0
2012-03-26 12:10:00,70.37,70.38,70.36,70.36,14600.0,52.4189,52.4263,52.4114,52.4114,14600.0
2012-03-26 12:15:00,70.36,70.37,70.36,70.36,11800.0,52.4114,52.4189,52.4114,52.4114,11800.0
2012-03-26 12:20:00,70.37,70.37,70.32,70.32,25800.0,52.4189,52.4189,52.3816,52.3816,25800.0
2012-03-26 12:25:00,70.32,70.34,70.32,70.34,19900.0,52.3816,52.3965,52.3816,52.3965,19900.0
2012-03-26 12:30:00,70.33,70.33,70.31,70.32,6000.0,52.3891,52.3891,52.3742,52.3816,6000.0
2012-03-26 12:35:00,70.33,70.33,70.3,70.3,33400.0,52.3891,52.3891,52.3667,52.3667,33400.0
2012-03-26 12:40:00,70.3,70.32,70.29,70.31,13400.0,52.3667,52.3816,52.3593,52.3742,13400.0
2012-03-26 12:45:00,70.31,70.32,70.29,70.32,34600.0,52.3742,52.3816,52.3593,52.3816,34600.0
2012-03-26 12:50:00,70.32,70.35,70.32,70.34,13300.0,52.3816,52.404,52.3816,52.3965,13300.0
2012-03-26 12:55:00,70.34,70.34,70.31,70.32,9700.0,52.3965,52.3965,52.3742,52.3816,9700.0
2012-03-26 13:00:00,70.32,70.32,70.3,70.3,1500.0,52.3816,52.3816,52.3667,52.3667,1500.0
2012-03-26 13:05:00,70.3,70.32,70.3,70.31,4100.0,52.3667,52.3816,52.3667,52.3742,4100.0
2012-03-26 13:10:00,70.32,70.32,70.3,70.3,6100.0,52.3816,52.3816,52.3667,52.3667,6100.0
2012-03-26 13:15:00,70.3,70.32,70.29,70.31,5400.0,52.3667,52.3816,52.3593,52.3742,5400.0
2012-03-26 13:20:00,70.32,70.32,70.31,70.31,1200.0,52.3816,52.3816,52.3742,52.3742,1200.0
2012-03-26 13:25:00,70.32,70.35,70.32,70.34,11500.0,52.3816,52.404,52.3816,52.3965,11500.0
2012-03-26 13:30:00,70.34,70.36,70.34,70.36,6300.0,52.3965,52.4114,52.3965,52.4114,6300.0
2012-03-26 13:35:00,70.36,70.4,70.36,70.37,7300.0,52.4114,52.4412,52.4114,52.4189,7300.0
2012-03-26 13:40:00,70.38,70.38,70.35,70.36,15100.0,52.4263,52.4263,52.404,52.4114,15100.0
2012-03-26 13:45:00,70.36,70.36,70.36,70.36,400.0,52.4114,52.4114,52.4114,52.4114,400.0
2012-03-26 13:50:00,70.36,70.36,70.34,70.35,15000.0,52.4114,52.4114,52.3965,52.404,15000.0
2012-03-26 13:55:00,70.35,70.35,70.34,70.34,3900.0,52.404,52.404,52.3965,52.3965,3900.0
2012-03-26 14:00:00,70.35,70.35,70.34,70.35,2600.0,52.404,52.404,52.3965,52.404,2600.0
2012-03-26 14:05:00,70.36,70.38,70.35,70.38,3000.0,52.4114,52.4263,52.404,52.4263,3000.0
2012-03-26 14:10:00,70.38,70.39,70.36,70.38,17400.0,52.4263,52.4338,52.4114,52.4263,17400.0
2012-03-26 14:15:00,70.39,70.4,70.38,70.39,13600.0,52.4338,52.4412,52.4263,52.4338,13600.0
2012-03-26 14:20:00,70.39,70.44,70.39,70.42,31500.0,52.4338,52.471,52.4338,52.4561,31500.0
2012-03-26 14:25:00,70.42,70.43,70.4,70.4,3900.0,52.4561,52.4636,52.4412,52.4412,3900.0
2012-03-26 14:30:00,70.41,70.42,70.39,70.39,7900.0,52.4487,52.4561,52.4338,52.4338,7900.0
2012-03-26 14:35:00,70.39,70.4,70.38,70.39,5600.0,52.4338,52.4412,52.4263,52.4338,5600.0
2012-03-26 14:40:00,70.39,70.45,70.39,70.43,8100.0,52.4338,52.4785,52.4338,52.4636,8100.0
2012-03-26 14:45:00,70.44,70.44,70.42,70.43,2000.0,52.471,52.471,52.4561,52.4636,2000.0
2012-03-26 14:50:00,70.43,70.44,70.42,70.44,5300.0,52.4636,52.471,52.4561,52.471,5300.0
2012-03-26 14:55:00,70.45,70.5,70.45,70.47,18500.0,52.4785,52.5157,52.4785,52.4934,18500.0
2012-03-26 15:00:00,70.47,70.54,70.45,70.54,33300.0,52.4934,52.5455,52.4785,52.5455,33300.0
2012-03-26 15:05:00,70.54,70.57,70.51,70.53,34300.0,52.5455,52.5679,52.5232,52.5381,34300.0
2012-03-26 15:10:00,70.52,70.53,70.52,70.53,1200.0,52.5306,52.5381,52.5306,52.5381,1200.0
2012-03-26 15:15:00,70.53,70.56,70.53,70.54,17800.0,52.5381,52.5604,52.5381,52.5455,17800.0
2012-03-26 15:20:00,70.54,70.54,70.5,70.52,11200.0,52.5455,52.5455,52.5157,52.5306,11200.0
2012-03-26 15:25:00,70.51,70.52,70.49,70.51,8900.0,52.5232,52.5306,52.5083,52.5232,8900.0
2012-03-26 15:30:00,70.51,70.52,70.48,70.48,7100.0,52.5232,52.5306,52.5008,52.5008,7100.0
2012-03-26 15:35:00,70.48,70.5,70.45,70.47,10600.0,52.5008,52.5157,52.4785,52.4934,10600.0
2012-03-26 15:40:00,70.47,70.51,70.47,70.51,10500.0,52.4934,52.5232,52.4934,52.5232,10500.0
2012-03-26 15:45:00,70.5,70.58,70.5,70.57,55300.0,52.5157,52.5753,52.5157,52.5679,55300.0
2012-03-26 15:50:00,70.57,70.57,70.53,70.54,18300.0,52.5679,52.5679,52.5381,52.5455,18300.0
2012-03-26 15:55:00,70.53,70.61,70.53,70.59,46500.0,52.5381,52.5977,52.5381,52.5828,46500.0
2012-03-27 09:30:00,70.73,70.76,70.64,70.69,24200.0,52.687,52.7094,52.62,52.6573,24200.0
2012-03-27 09:35:00,70.7,70.7,70.65,70.67,16900.0,52.6647,52.6647,52.6275,52.6424,16900.0
2012-03-27 09:40:00,70.68,70.69,70.65,70.67,18200.0,52.6498,52.6573,52.6275,52.6424,18200.0
2012-03-27 09:45:00,70.69,70.75,70.69,70.73,26700.0,52.6573,52.7019,52.6573,52.687,26700.0
2012-03-27 09:50:00,70.72,70.74,70.7,70.7,5900.0,52.6796,52.6945,52.6647,52.6647,5900.0
2012-03-27 09:55:00,70.72,70.77,70.72,70.74,5000.0,52.6796,52.7168,52.6796,52.6945,5000.0
2012-03-27 10:00:00,70.76,70.76,70.63,70.64,16200.0,52.7094,52.7094,52.6126,52.62,16200.0
2012-03-27 10:05:00,70.61,70.63,70.58,70.62,8300.0,52.5977,52.6126,52.5753,52.6051,8300.0
2012-03-27 10:10:00,70.62,70.64,70.61,70.64,2300.0,52.6051,52.62,52.5977,52.62,2300.0
2012-03-27 10:15:00,70.66,70.69,70.66,70.69,3500.0,52.6349,52.6573,52.6349,52.6573,3500.0
2012-03-27 10:20:00,70.68,70.68,70.61,70.62,4400.0,52.6498,52.6498,52.5977,52.6051,4400.0
2012-03-27 10:25:00,70.63,70.63,70.56,70.6,10500.0,52.6126,52.6126,52.5604,52.5902,10500.0
2012-03-27 10:30:00,70.62,70.65,70.58,70.58,11100.0,52.6051,52.6275,52.5753,52.5753,11100.0
2012-03-27 10:35:00,70.58,70.63,70.57,70.62,6400.0,52.5753,52.6126,52.5679,52.6051,6400.0
2012-03-27 10:40:00,70.62,70.62,70.57,70.59,10400.0,52.6051,52.6051,52.5679,52.5828,10400.0
2012-03-27 10:45:00,70.59,70.61,70.58,70.59,4400.0,52.5828,52.5977,52.5753,52.5828,4400.0
2012-03-27 10:50:00,70.59,70.6,70.5,70.52,13900.0,52.5828,52.5902,52.5157,52.5306,13900.0
2012-03-27 10:55:00,70.51,70.52,70.5,70.51,8000.0,52.5232,52.5306,52.5157,52.5232,8000.0
2012-03-27 11:00:00,70.52,70.55,70.52,70.55,7500.0,52.5306,52.553,52.5306,52.553,7500.0
2012-03-27 11:05:00,70.55,70.55,70.5,70.54,13500.0,52.553,52.553,52.5157,52.5455,13500.0
2012-03-27 11:10:00,70.57,70.58,70.53,70.57,45200.0,52.5679,52.5753,52.5381,52.5679,45200.0
2012-03-27 11:15:00,70.57,70.57,70.52,70.54,44000.0,52.5679,52.5679,52.5306,52.5455,44000.0
2012-03-27 11:20:00,70.54,70.58,70.53,70.53,53400.0,52.5455,52.5753,52.5381,52.5381,53400.0
2012-03-27 11:25:00,70.53,70.56,70.5,70.53,56000.0,52.5381,52.5604,52.5157,52.5381,56000.0
2012-03-27 11:30:00,70.52,70.54,70.52,70.54,7200.0,52.5306,52.5455,52.5306,52.5455,7200.0
2012-03-27 11:35:00,70.54,70.54,70.5,70.51,9900.0,52.5455,52.5455,52.5157,52.5232,9900.0
2012-03-27 11:40:00,70.51,70.51,70.48,70.49,5900.0,52.5232,52.5232,52.5008,52.5083,5900.0
2012-03-27 11:45:00,70.49,70.51,70.49,70.51,4500.0,52.5083,52.5232,52.5083,52.5232,4500.0
2012-03-27 11:50:00,70.51,70.56,70.51,70.56,6100.0,52.5232,52.5604,52.5232,52.5604,6100.0
2012-03-27 11:55:00,70.56,70.57,70.55,70.57,11600.0,52.5604,52.5679,52.553,52.5679,11600.0
2012-03-27 12:00:00,70.57,70.62,70.56,70.6,5500.0,52.5679,52.6051,52.5604,52.5902,5500.0
2012-03-27 12:05:00,70.59,70.6,70.58,70.59,2300.0,52.5828,52.5902,52.5753,52.5828,2300.0
2012-03-27 12:10:00,70.59,70.61,70.59,70.61,12200.0,52.5828,52.5977,52.5828,52.5977,12200.0
2012-03-27 12:15:00,70.6,70.62,70.6,70.6,4800.0,52.5902,52.6051,52.5902,52.5902,4800.0
2012-03-27 12:20:00,70.6,70.6,70.59,70.59,2500.0,52.5902,52.5902,52.5828,52.5828,2500.0
2012-03-27 12:25:00,70.6,70.6,70.54,70.55,9500.0,52.5902,52.5902,52.5455,52.553,9500.0
2012-03-27 12:30:00,70.55,70.56,70.53,70.54,14200.0,52.553,52.5604,52.5381,52.5455,14200.0
2012-03-27 12:35:00,70.54,70.57,70.53,70.56,7600.0,52.5455,52.5679,52.5381,52.5604,7600.0
2012-03-27 12:40:00,70.55,70.56,70.53,70.54,1800.0,52.553,52.5604,52.5381,52.5455,1800.0
2012-03-27 12:45:00,70.54,70.55,70.52,70.52,1900.0,52.5455,52.553,52.5306,52.5306,1900.0
2012-03-27 12:50:00,70.51,70.51,70.48,70.5,3200.0,52.5232,52.5232,52.5008,52.5157,3200.0
2012-03-27 12:55:00,70.5,70.55,70.5,70.55,7300.0,52.5157,52.553,52.5157,52.553,7300.0
2012-03-27 13:00:00,70.54,70.56,70.53,70.54,5000.0,52.5455,52.5604,52.5381,52.5455,5000.0
2012-03-27 13:05:00,70.54,70.54,70.53,70.54,2700.0,52.5455,52.5455,52.5381,52.5455,2700.0
2012-03-27 13:10:00,70.54,70.54,70.51,70.53,6200.0,52.5455,52.5455,52.5232,52.5381,6200.0
2012-03-27 13:15:00,70.52,70.52,70.46,70.48,4200.0,52.5306,52.5306,52.4859,52.5008,4200.0
2012-03-27 13:20:00,70.48,70.49,70.42,70.45,7800.0,52.5008,52.5083,52.4561,52.4785,7800.0
2012-03-27 13:25:00,70.45,70.47,70.44,70.46,3900.0,52.4785,52.4934,52.471,52.4859,3900.0
2012-03-27 13:30:00,70.47,70.47,70.44,70.47,18800.0,52.4934,52.4934,52.471,52.4934,18800.0
2012-03-27 13:35:00,70.46,70.47,70.44,70.47,16800.0,52.4859,52.4934,52.471,52.4934,16800.0
2012-03-27 13:40:00,70.46,70.47,70.46,70.46,6200.0,52.4859,52.4934,52.4859,52.4859,6200.0
2012-03-27 13:45:00,70.46,70.51,70.45,70.5,9400.0,52.4859,52.5232,52.4785,52.5157,9400.0
2012-03-27 13:50:00,70.5,70.51,70.49,70.49,2300.0,52.5157,52.5232,52.5083,52.5083,2300.0
2012-03-27 13:55:00,70.5,70.51,70.49,70.51,32400.0,52.5157,52.5232,52.5083,52.5232,32400.0
2012-03-27 14:00:00,70.51,70.51,70.49,70.5,15000.0,52.5232,52.5232,52.5083,52.5157,15000.0
2012-03-27 14:05:00,70.51,70.54,70.5,70.54,25300.0,52.5232,52.5455,52.5157,52.5455,25300.0
2012-03-27 14:10:00,70.54,70.58,70.53,70.55,236700.0,52.5455,52.5753,52.5381,52.553,236700.0
2012-03-27 14:15:00,70.56,70.58,70.56,70.57,11700.0,52.5604,52.5753,52.5604,52.5679,11700.0
2012-03-27 14:20:00,70.57,70.57,70.54,70.55,37100.0,52.5679,52.5679,52.5455,52.553,37100.0
2012-03-27 14:25:00,70.56,70.57,70.55,70.56,36600.0,52.5604,52.5679,52.553,52.5604,36600.0
2012-03-27 14:30:00,70.56,70.58,70.55,70.56,37500.0,52.5604,52.5753,52.553,52.5604,37500.0
2012-03-27 14:35:00,70.56,70.57,70.51,70.53,39400.0,52.5604,52.5679,52.5232,52.5381,39400.0
2012-03-27 14:40:00,70.52,70.56,70.52,70.55,77700.0,52.5306,52.5604,52.5306,52.553,77700.0
2012-03-27 14:45:00,70.56,70.56,70.53,70.55,40000.0,52.5604,52.5604,52.5381,52.553,40000.0
2012-03-27 14:50:00,70.55,70.56,70.52,70.53,43100.0,52.553,52.5604,52.5306,52.5381,43100.0
2012-03-27 14:55:00,70.54,70.55,70.51,70.54,22600.0,52.5455,52.553,52.5232,52.5455,22600.0
2012-03-27 15:00:00,70.54,70.54,70.52,70.54,16300.0,52.5455,52.5455,52.5306,52.5455,16300.0
2012-03-27 15:05:00,70.54,70.58,70.53,70.57,14500.0,52.5455,52.5753,52.5381,52.5679,14500.0
2012-03-27 15:10:00,70.57,70.57,70.53,70.53,8800.0,52.5679,52.5679,52.5381,52.5381,8800.0
2012-03-27 15:15:00,70.53,70.53,70.47,70.49,11800.0,52.5381,52.5381,52.4934,52.5083,11800.0
2012-03-27 15:20:00,70.49,70.5,70.41,70.46,11200.0,52.5083,52.5157,52.4487,52.4859,11200.0
2012-03-27 15:25:00,70.46,70.46,70.44,70.44,18800.0,52.4859,52.4859,52.471,52.471,18800.0
2012-03-27 15:30:00,70.43,70.49,70.43,70.46,34000.0,52.4636,52.5083,52.4636,52.4859,34000.0
2012-03-27 15:35:00,70.45,70.46,70.41,70.45,15600.0,52.4785,52.4859,52.4487,52.4785,15600.0
2012-03-27 15:40:00,70.43,70.44,70.42,70.42,21800.0,52.4636,52.471,52.4561,52.4561,21800.0
2012-03-27 15:45:00,70.43,70.43,70.31,70.35,26400.0,52.4636,52.4636,52.3742,52.404,26400.0
2012-03-27 15:50:00,70.34,70.38,70.31,70.34,26500.0,52.3965,52.4263,52.3742,52.3965,26500.0
2012-03-27 15:55:00,70.33,70.33,70.27,70.3,32600.0,52.3891,52.3891,52.3444,52.3667,32600.0
2012-03-28 09:30:00,70.27,70.28,70.19,70.25,27100.0,52.3444,52.3518,52.2848,52.3295,27100.0
2012-03-28 09:35:00,70.25,70.32,70.24,70.31,21100.0,52.3295,52.3816,52.322,52.3742,21100.0
2012-03-28 09:40:00,70.32,70.32,70.14,70.14,13500.0,52.3816,52.3816,52.2476,52.2476,13500.0
2012-03-28 09:45:00,70.13,70.16,70.11,70.13,24600.0,52.2401,52.2625,52.2252,52.2401,24600.0
2012-03-28 09:50:00,70.1,70.22,70.1,70.22,16300.0,52.2178,52.3071,52.2178,52.3071,16300.0
2012-03-28 09:55:00,70.22,70.24,70.16,70.19,12700.0,52.3071,52.322,52.2625,52.2848,12700.0
2012-03-28 10:00:00,70.2,70.3,70.2,70.28,9100.0,52.2922,52.3667,52.2922,52.3518,9100.0
2012-03-28 10:05:00,70.26,70.28,70.24,70.25,4400.0,52.3369,52.3518,52.322,52.3295,4400.0
2012-03-28 10:10:00,70.24,70.29,70.21,70.29,6900.0,52.322,52.3593,52.2997,52.3593,6900.0
2012-03-28 10:15:00,70.29,70.29,70.18,70.23,18500.0,52.3593,52.3593,52.2773,52.3146,18500.0
2012-03-28 10:20:00,70.21,70.29,70.21,70.26,4800.0,52.2997,52.3593,52.2997,52.3369,4800.0
2012-03-28 10:25:00,70.26,70.27,70.17,70.22,18600.0,52.3369,52.3444,52.2699,52.3071,18600.0
2012-03-28 10:30:00,70.21,70.21,70.06,70.06,19000.0,52.2997,52.2997,52.188,52.188,19000.0
2012-03-28 10:35:00,70.07,70.11,70.05,70.11,16800.0,52.1954,52.2252,52.1805,52.2252,16800.0
2012-03-28 10:40:00,70.11,70.11,70.03,70.07,8400.0,52.2252,52.2252,52.1656,52.1954,8400.0
2012-03-28 10:45:00,70.06,70.06,70.01,70.04,13200.0,52.188,52.188,52.1507,52.1731,13200.0
2012-03-28 10:50:00,70.03,70.04,69.96,70.02,18700.0,52.1656,52.1731,52.1135,52.1582,18700.0
2012-03-28 10:55:00,70.03,70.07,69.99,70.07,4100.0,52.1656,52.1954,52.1358,52.1954,4100.0
2012-03-28 11:00:00,70.06,70.06,69.98,70.0,7100.0,52.188,52.188,52.1284,52.1433,7100.0
2012-03-28 11:05:00,69.99,70.03,69.98,70.01,5500.0,52.1358,52.1656,52.1284,52.1507,5500.0
2012-03-28 11:10:00,70.01,70.07,69.99,70.06,16700.0,52.1507,52.1954,52.1358,52.188,16700.0
2012-03-28 11:15:00,70.07,70.07,70.05,70.06,11600.0,52.1954,52.1954,52.1805,52.188,11600.0
2012-03-28 11:20:00,70.06,70.07,70.03,70.03,3300.0,52.188,52.1954,52.1656,52.1656,3300.0
2012-03-28 11:25:00,70.02,70.03,69.99,69.99,3100.0,52.1582,52.1656,52.1358,52.1358,3100.0
2012-03-28 11:30:00,70.0,70.01,69.97,69.97,1900.0,52.1433,52.1507,52.1209,52.1209,1900.0
2012-03-28 11:35:00,69.97,69.97,69.91,69.93,13500.0,52.1209,52.1209,52.0762,52.0911,13500.0
2012-03-28 11:40:00,69.93,69.96,69.9,69.91,4800.0,52.0911,52.1135,52.0688,52.0762,4800.0
2012-03-28 11:45:00,69.91,69.91,69.81,69.81,10400.0,52.0762,52.0762,52.0017,52.0017,10400.0
2012-03-28 11:50:00,69.78,69.78,69.64,69.68,14600.0,51.9794,51.9794,51.8751,51.9049,14600.0
2012-03-28 11:55:00,69.67,69.73,69.58,69.73,14700.0,51.8974,51.9421,51.8304,51.9421,14700.0
2012-03-28 12:00:00,69.71,69.72,69.68,69.72,13700.0,51.9272,51.9347,51.9049,51.9347,13700.0
2012-03-28 12:05:00,69.71,69.77,69.71,69.73,13100.0,51.9272,51.9719,51.9272,51.9421,13100.0
2012-03-28 12:10:00,69.71,69.72,69.69,69.71,5200.0,51.9272,51.9347,51.9123,51.9272,5200.0
2012-03-28 12:15:00,69.7,69.82,69.7,69.78,10500.0,51.9198,52.0092,51.9198,51.9794,10500.0
2012-03-28 12:20:00,69.78,69.78,69.75,69.75,5100.0,51.9794,51.9794,51.957,51.957,5100.0
2012-03-28 12:25:00,69.74,69.8,69.74,69.79,5800.0,51.9496,51.9943,51.9496,51.9868,5800.0
2012-03-28 12:30:00,69.8,69.83,69.74,69.76,7300.0,51.9943,52.0166,51.9496,51.9645,7300.0
2012-03-28 12:35:00,69.76,69.76,69.7,69.7,5000.0,51.9645,51.9645,51.9198,51.9198,5000.0
2012-03-28 12:40:00,69.73,69.77,69.72,69.73,8000.0,51.9421,51.9719,51.9347,51.9421,8000.0
2012-03-28 12:45:00,69.71,69.77,69.71,69.77,4300.0,51.9272,51.9719,51.9272,51.9719,4300.0
2012-03-28 12:50:00,69.76,69.76,69.71,69.72,6600.0,51.9645,51.9645,51.9272,51.9347,6600.0
2012-03-28 12:55:00,69.72,69.74,69.71,69.74,3200.0,51.9347,51.9496,51.9272,51.9496,3200.0
2012-03-28 13:00:00,69.73,69.79,69.73,69.78,9000.0,51.9421,51.9868,51.9421,51.9794,9000.0
2012-03-28 13:05:00,69.78,69.78,69.74,69.75,8700.0,51.9794,51.9794,51.9496,51.957,8700.0
2012-03-28 13:10:00,69.76,69.76,69.7,69.71,6200.0,51.9645,51.9645,51.9198,51.9272,6200.0
2012-03-28 13:15:00,69.73,69.74,69.72,69.73,7700.0,51.9421,51.9496,51.9347,51.9421,7700.0
2012-03-28 13:20:00,69.75,69.75,69.65,69.69,3400.0,51.957,51.957,51.8826,51.9123,3400.0
2012-03-28 13:25:00,69.69,69.72,69.68,69.71,18300.0,51.9123,51.9347,51.9049,51.9272,18300.0
2012-03-28 13:30:00,69.71,69.73,69.68,69.68,2300.0,51.9272,51.9421,51.9049,51.9049,2300.0
2012-03-28 13:35:00,69.68,69.75,69.66,69.75,13600.0,51.9049,51.957,51.89,51.957,13600.0
2012-03-28 13:40:00,69.76,69.78,69.76,69.76,4600.0,51.9645,51.9794,51.9645,51.9645,4600.0
2012-03-28 13:45:00,69.76,69.76,69.7,69.71,16400.0,51.9645,51.9645,51.9198,51.9272,16400.0
2012-03-28 13:50:00,69.7,69.72,69.68,69.71,5000.0,51.9198,51.9347,51.9049,51.9272,5000.0
2012-03-28 13:55:00,69.72,69.76,69.71,69.73,4000.0,51.9347,51.9645,51.9272,51.9421,4000.0
2012-03-28 14:00:00,69.74,69.74,69.67,69.67,5700.0,51.9496,51.9496,51.8974,51.8974,5700.0
2012-03-28 14:05:00,69.66,69.66,69.59,69.62,17300.0,51.89,51.89,51.8379,51.8602,17300.0
2012-03-28 14:10:00,69.62,69.63,69.57,69.62,18300.0,51.8602,51.8677,51.823,51.8602,18300.0
2012-03-28 14:15:00,69.65,69.66,69.62,69.62,10000.0,51.8826,51.89,51.8602,51.8602,10000.0
2012-03-28 14:20:00,69.61,69.63,69.59,69.61,2700.0,51.8528,51.8677,51.8379,51.8528,2700.0
2012-03-28 14:25:00,69.62,69.65,69.59,69.63,6000.0,51.8602,51.8826,51.8379,51.8677,6000.0
2012-03-28 14:30:00,69.63,69.69,69.63,69.67,9300.0,51.8677,51.9123,51.8677,51.8974,9300.0
2012-03-28 14:35:00,69.68,69.73,69.67,69.7,7300.0,51.9049,51.9421,51.8974,51.9198,7300.0
2012-03-28 14:40:00,69.71,69.73,69.7,69.73,9100.0,51.9272,51.9421,51.9198,51.9421,9100.0
2012-03-28 14:45:00,69.73,69.78,69.73,69.76,13300.0,51.9421,51.9794,51.9421,51.9645,13300.0
2012-03-28 14:50:00,69.76,69.78,69.75,69.76,4700.0,51.9645,51.9794,51.957,51.9645,4700.0
2012-03-28 14:55:00,69.77,69.81,69.76,69.79,4000.0,51.9719,52.0017,51.9645,51.9868,4000.0
2012-03-28 15:00:00,69.8,69.87,69.8,69.83,32100.0,51.9943,52.0464,51.9943,52.0166,32100.0
2012-03-28 15:05:00,69.82,69.83,69.8,69.81,8000.0,52.0092,52.0166,51.9943,52.0017,8000.0
2012-03-28 15:10:00,69.81,69.83,69.77,69.77,16300.0,52.0017,52.0166,51.9719,51.9719,16300.0
2012-03-28 15:15:00,69.78,69.81,69.76,69.77,5300.0,51.9794,52.0017,51.9645,51.9719,5300.0
2012-03-28 15:20:00,69.78,69.83,69.74,69.83,7500.0,51.9794,52.0166,51.9496,52.0166,7500.0
2012-03-28 15:25:00,69.83,69.83,69.78,69.82,5200.0,52.0166,52.0166,51.9794,52.0092,5200.0
2012-03-28 15:30:00,69.8,69.88,69.8,69.87,20300.0,51.9943,52.0539,51.9943,52.0464,20300.0
2012-03-28 15:35:00,69.87,69.87,69.77,69.86,17900.0,52.0464,52.0464,51.9719,52.039,17900.0
2012-03-28 15:40:00,69.87,69.96,69.85,69.96,11800.0,52.0464,52.1135,52.0315,52.1135,11800.0
2012-03-28 15:45:00,69.96,69.98,69.93,69.95,18300.0,52.1135,52.1284,52.0911,52.106,18300.0
2012-03-28 15:50:00,69.95,69.97,69.92,69.94,22500.0,52.106,52.1209,52.0837,52.0986,22500.0
2012-03-28 15:55:00,69.94,70.02,69.94,70.01,63100.0,52.0986,52.1582,52.0986,52.1507,63100.0
2012-03-29 09:30:00,69.64,69.64,69.57,69.58,24100.0,51.8751,51.8751,51.823,51.8304,24100.0
2012-03-29 09:35:00,69.59,69.61,69.53,69.53,18200.0,51.8379,51.8528,51.7932,51.7932,18200.0
2012-03-29 09:40:00,69.5,69.5,69.43,69.43,174700.0,51.7708,51.7708,51.7187,51.7187,174700.0
2012-03-29 09:45:00,69.43,69.59,69.43,69.55,71900.0,51.7187,51.8379,51.7187,51.8081,71900.0
2012-03-29 09:50:00,69.55,69.55,69.48,69.51,7100.0,51.8081,51.8081,51.7559,51.7783,7100.0
2012-03-29 09:55:00,69.52,69.52,69.33,69.43,24700.0,51.7857,51.7857,51.6442,51.7187,24700.0
2012-03-29 10:00:00,69.41,69.51,69.4,69.51,21100.0,51.7038,51.7783,51.6963,51.7783,21100.0
2012-03-29 10:05:00,69.5,69.5,69.43,69.43,7300.0,51.7708,51.7708,51.7187,51.7187,7300.0
2012-03-29 10:10:00,69.44,69.44,69.36,69.36,13400.0,51.7261,51.7261,51.6665,51.6665,13400.0
2012-03-29 10:15:00,69.39,69.4,69.27,69.3,20000.0,51.6889,51.6963,51.5995,51.6218,20000.0
2012-03-29 10:20:00,69.31,69.39,69.31,69.36,8900.0,51.6293,51.6889,51.6293,51.6665,8900.0
2012-03-29 10:25:00,69.34,69.36,69.24,69.25,15900.0,51.6516,51.6665,51.5771,51.5846,15900.0
2012-03-29 10:30:00,69.24,69.29,69.19,69.22,27600.0,51.5771,51.6144,51.5399,51.5622,27600.0
2012-03-29 10:35:00,69.22,69.23,69.16,69.22,10100.0,51.5622,51.5697,51.5175,51.5622,10100.0
2012-03-29 10:40:00,69.21,69.3,69.21,69.3,10600.0,51.5548,51.6218,51.5548,51.6218,10600.0
2012-03-29 10:45:00,69.3,69.3,69.24,69.27,5300.0,51.6218,51.6218,51.5771,51.5995,5300.0
2012-03-29 10:50:00,69.27,69.27,69.22,69.25,9000.0,51.5995,51.5995,51.5622,51.5846,9000.0
2012-03-29 10:55:00,69.24,69.33,69.24,69.33,6500.0,51.5771,51.6442,51.5771,51.6442,6500.0
2012-03-29 11:00:00,69.32,69.35,69.27,69.35,11700.0,51.6367,51.6591,51.5995,51.6591,11700.0
2012-03-29 11:05:00,69.35,69.38,69.33,69.36,22500.0,51.6591,51.6814,51.6442,51.6665,22500.0
2012-03-29 11:10:00,69.33,69.35,69.32,69.34,9300.0,51.6442,51.6591,51.6367,51.6516,9300.0
2012-03-29 11:15:00,69.35,69.37,69.29,69.3,64800.0,51.6591,51.674,51.6144,51.6218,64800.0
2012-03-29 11:20:00,69.31,69.34,69.29,69.33,43200.0,51.6293,51.6516,51.6144,51.6442,43200.0
2012-03-29 11:25:00,69.33,69.36,69.25,69.25,24400.0,51.6442,51.6665,51.5846,51.5846,24400.0
2012-03-29 11:30:00,69.25,69.29,69.23,69.27,11700.0,51.5846,51.6144,51.5697,51.5995,11700.0
2012-03-29 11:35:00,69.28,69.29,69.23,69.26,11600.0,51.6069,51.6144,51.5697,51.592,11600.0
2012-03-29 11:40:00,69.27,69.33,69.27,69.29,12100.0,51.5995,51.6442,51.5995,51.6144,12100.0
2012-03-29 11:45:00,69.29,69.31,69.28,69.3,7800.0,51.6144,51.6293,51.6069,51.6218,7800.0
2012-03-29 11:50:00,69.29,69.29,69.21,69.22,10000.0,51.6144,51.6144,51.5548,51.5622,10000.0
2012-03-29 11:55:00,69.23,69.28,69.2,69.28,28100.0,51.5697,51.6069,51.5473,51.6069,28100.0
2012-03-29 12:00:00,69.28,69.3,69.27,69.29,6200.0,51.6069,51.6218,51.5995,51.6144,6200.0
2012-03-29 12:05:00,69.3,69.34,69.3,69.34,9200.0,51.6218,51.6516,51.6218,51.6516,9200.0
2012-03-29 12:10:00,69.32,69.32,69.29,69.31,10200.0,51.6367,51.6367,51.6144,51.6293,10200.0
2012-03-29 12:15:00,69.32,69.32,69.29,69.31,3800.0,51.6367,51.6367,51.6144,51.6293,3800.0
2012-03-29 12:20:00,69.31,69.31,69.27,69.28,7200.0,51.6293,51.6293,51.5995,51.6069,7200.0
2012-03-29 12:25:00,69.28,69.32,69.28,69.28,6100.0,51.6069,51.6367,51.6069,51.6069,6100.0
2012-03-29 12:30:00,69.28,69.31,69.25,69.27,10100.0,51.6069,51.6293,51.5846,51.5995,10100.0
2012-03-29 12:35:00,69.27,69.34,69.25,69.33,10000.0,51.5995,51.6516,51.5846,51.6442,10000.0
2012-03-29 12:40:00,69.33,69.33,69.32,69.33,4600.0,51.6442,51.6442,51.6367,51.6442,4600.0
2012-03-29 12:45:00,69.34,69.35,69.3,69.33,9100.0,51.6516,51.6591,51.6218,51.6442,9100.0
2012-03-29 12:50:00,69.33,69.42,69.33,69.42,8900.0,51.6442,51.7112,51.6442,51.7112,8900.0
2012-03-29 12:55:00,69.43,69.46,69.43,69.46,3900.0,51.7187,51.741,51.7187,51.741,3900.0
2012-03-29 13:00:00,69.44,69.45,69.4,69.4,16700.0,51.7261,51.7336,51.6963,51.6963,16700.0
2012-03-29 13:05:00,69.38,69.41,69.38,69.39,2700.0,51.6814,51.7038,51.6814,51.6889,2700.0
2012-03-29 13:10:00,69.4,69.4,69.34,69.36,3500.0,51.6963,51.6963,51.6516,51.6665,3500.0
2012-03-29 13:15:00,69.37,69.39,69.36,69.36,900.0,51.674,51.6889,51.6665,51.6665,900.0
2012-03-29 13:20:00,69.38,69.41,69.38,69.41,18600.0,51.6814,51.7038,51.6814,51.7038,18600.0
2012-03-29 13:25:00,69.4,69.42,69.39,69.42,8000.0,51.6963,51.7112,51.6889,51.7112,8000.0
2012-03-29 13:30:00,69.42,69.43,69.39,69.4,2400.0,51.7112,51.7187,51.6889,51.6963,2400.0
2012-03-29 13:35:00,69.41,69.46,69.4,69.46,10500.0,51.7038,51.741,51.6963,51.741,10500.0
2012-03-29 13:40:00,69.46,69.46,69.41,69.41,3100.0,51.741,51.741,51.7038,51.7038,3100.0
2012-03-29 13:45:00,69.4,69.42,69.38,69.39,2800.0,51.6963,51.7112,51.6814,51.6889,2800.0
2012-03-29 13:50:00,69.39,69.42,69.36,69.41,5700.0,51.6889,51.7112,51.6665,51.7038,5700.0
2012-03-29 13:55:00,69.42,69.45,69.41,69.42,3200.0,51.7112,51.7336,51.7038,51.7112,3200.0
2012-03-29 14:00:00,69.41,69.52,69.41,69.48,8200.0,51.7038,51.7857,51.7038,51.7559,8200.0
2012-03-29 14:05:00,69.48,69.48,69.42,69.45,3300.0,51.7559,51.7559,51.7112,51.7336,3300.0
2012-03-29 14:10:00,69.46,69.51,69.44,69.49,15700.0,51.741,51.7783,51.7261,51.7634,15700.0
2012-03-29 14:15:00,69.49,69.56,69.48,69.55,4600.0,51.7634,51.8155,51.7559,51.8081,4600.0
2012-03-29 14:20:00,69.58,69.59,69.53,69.53,5100.0,51.8304,51.8379,51.7932,51.7932,5100.0
2012-03-29 14:25:00,69.56,69.6,69.55,69.59,3800.0,51.8155,51.8453,51.8081,51.8379,3800.0
2012-03-29 14:30:00,69.59,69.59,69.53,69.55,3000.0,51.8379,51.8379,51.7932,51.8081,3000.0
2012-03-29 14:35:00,69.55,69.58,69.53,69.57,3600.0,51.8081,51.8304,51.7932,51.823,3600.0
2012-03-29 14:40:00,69.57,69.6,69.56,69.6,5700.0,51.823,51.8453,51.8155,51.8453,5700.0
2012-03-29 14:45:00,69.6,69.61,69.58,69.61,18100.0,51.8453,51.8528,51.8304,51.8528,18100.0
2012-03-29 14:50:00,69.6,69.62,69.59,69.62,19600.0,51.8453,51.8602,51.8379,51.8602,19600.0
2012-03-29 14:55:00,69.63,69.63,69.59,69.59,4100.0,51.8677,51.8677,51.8379,51.8379,4100.0
2012-03-29 15:00:00,69.56,69.58,69.53,69.57,9900.0,51.8155,51.8304,51.7932,51.823,9900.0
2012-03-29 15:05:00,69.55,69.61,69.55,69.61,23500.0,51.8081,51.8528,51.8081,51.8528,23500.0
2012-03-29 15:10:00,69.61,69.77,69.61,69.72,26700.0,51.8528,51.9719,51.8528,51.9347,26700.0
2012-03-29 15:15:00,69.74,69.77,69.72,69.75,7400.0,51.9496,51.9719,51.9347,51.957,7400.0
2012-03-29 15:20:00,69.76,69.76,69.72,69.74,11000.0,51.9645,51.9645,51.9347,51.9496,11000.0
2012-03-29 15:25:00,69.74,69.75,69.69,69.7,10200.0,51.9496,51.957,51.9123,51.9198,10200.0
2012-03-29 15:30:00,69.71,69.78,69.7,69.78,7700.0,51.9272,51.9794,51.9198,51.9794,7700.0
2012-03-29 15:35:00,69.79,69.83,69.75,69.75,21400.0,51.9868,52.0166,51.957,51.957,21400.0
2012-03-29 15:40:00,69.77,69.84,69.76,69.84,18600.0,51.9719,52.0241,51.9645,52.0241,18600.0
2012-03-29 15:45:00,69.84,69.88,69.81,69.82,23200.0,52.0241,52.0539,52.0017,52.0092,23200.0
2012-03-29 15:50:00,69.84,69.91,69.84,69.91,30200.0,52.0241,52.0762,52.0241,52.0762,30200.0
2012-03-29 15:55:00,69.91,69.93,69.82,69.83,32000.0,52.0762,52.0911,52.0092,52.0166,32000.0
2012-03-30 09:30:00,70.25,70.25,70.1,70.1,33600.0,52.3295,52.3295,52.2178,52.2178,33600.0
2012-03-30 09:35:00,70.11,70.14,70.07,70.14,8200.0,52.2252,52.2476,52.1954,52.2476,8200.0
2012-03-30 09:40:00,70.15,70.17,70.07,70.07,35400.0,52.255,52.2699,52.1954,52.1954,35400.0
2012-03-30 09:45:00,70.07,70.07,70.01,70.01,21600.0,52.1954,52.1954,52.1507,52.1507,21600.0
2012-03-30 09:50:00,70.05,70.12,70.01,70.11,18800.0,52.1805,52.2327,52.1507,52.2252,18800.0
2012-03-30 09:55:00,70.11,70.15,70.03,70.03,55400.0,52.2252,52.255,52.1656,52.1656,55400.0
2012-03-30 10:00:00,70.03,70.06,69.99,70.05,52800.0,52.1656,52.188,52.1358,52.1805,52800.0
2012-03-30 10:05:00,70.04,70.1,70.04,70.07,6600.0,52.1731,52.2178,52.1731,52.1954,6600.0
2012-03-30 10:10:00,70.04,70.06,70.01,70.05,8900.0,52.1731,52.188,52.1507,52.1805,8900.0
2012-03-30 10:15:00,70.05,70.05,69.99,70.0,17500.0,52.1805,52.1805,52.1358,52.1433,17500.0
2012-03-30 10:20:00,70.0,70.0,69.93,69.94,16400.0,52.1433,52.1433,52.0911,52.0986,16400.0
2012-03-30 10:25:00,69.95,69.95,69.87,69.94,10300.0,52.106,52.106,52.0464,52.0986,10300.0
2012-03-30 10:30:00,69.94,69.97,69.88,69.89,7700.0,52.0986,52.1209,52.0539,52.0613,7700.0
2012-03-30 10:35:00,69.89,69.9,69.81,69.81,14700.0,52.0613,52.0688,52.0017,52.0017,14700.0
2012-03-30 10:40:00,69.79,69.86,69.78,69.83,23900.0,51.9868,52.039,51.9794,52.0166,23900.0
2012-03-30 10:45:00,69.85,69.91,69.83,69.9,9800.0,52.0315,52.0762,52.0166,52.0688,9800.0
2012-03-30 10:50:00,69.89,69.9,69.87,69.89,7000.0,52.0613,52.0688,52.0464,52.0613,7000.0
2012-03-30 10:55:00,69.88,69.9,69.84,69.87,6600.0,52.0539,52.0688,52.0241,52.0464,6600.0
2012-03-30 11:00:00,69.88,69.95,69.88,69.93,14600.0,52.0539,52.106,52.0539,52.0911,14600.0
2012-03-30 11:05:00,69.94,69.96,69.93,69.94,53300.0,52.0986,52.1135,52.0911,52.0986,53300.0
2012-03-30 11:10:00,69.94,70.05,69.93,70.03,163800.0,52.0986,52.1805,52.0911,52.1656,163800.0
2012-03-30 11:15:00,70.04,70.12,70.04,70.1,69800.0,52.1731,52.2327,52.1731,52.2178,69800.0
2012-03-30 11:20:00,70.11,70.11,70.08,70.1,13600.0,52.2252,52.2252,52.2029,52.2178,13600.0
2012-03-30 11:25:00,70.11,70.13,70.11,70.12,50000.0,52.2252,52.2401,52.2252,52.2327,50000.0
2012-03-30 11:30:00,70.13,70.14,70.07,70.07,9400.0,52.2401,52.2476,52.1954,52.1954,9400.0
2012-03-30 11:35:00,70.08,70.11,70.08,70.08,8600.0,52.2029,52.2252,52.2029,52.2029,8600.0
2012-03-30 11:40:00,70.08,70.08,70.06,70.07,3400.0,52.2029,52.2029,52.188,52.1954,3400.0
2012-03-30 11:45:00,70.08,70.09,70.07,70.09,5200.0,52.2029,52.2103,52.1954,52.2103,5200.0
2012-03-30 11:50:00,70.08,70.15,70.08,70.1,7400.0,52.2029,52.255,52.2029,52.2178,7400.0
2012-03-30 11:55:00,70.11,70.12,70.1,70.12,6100.0,52.2252,52.2327,52.2178,52.2327,6100.0
2012-03-30 12:00:00,70.13,70.13,70.1,70.1,8000.0,52.2401,52.2401,52.2178,52.2178,8000.0
2012-03-30 12:05:00,70.09,70.12,70.09,70.12,3100.0,52.2103,52.2327,52.2103,52.2327,3100.0
2012-03-30 12:10:00,70.1,70.1,70.06,70.08,15700.0,52.2178,52.2178,52.188,52.2029,15700.0
2012-03-30 12:15:00,70.08,70.11,70.08,70.11,14100.0,52.2029,52.2252,52.2029,52.2252,14100.0
2012-03-30 12:20:00,70.08,70.13,70.08,70.1,14400.0,52.2029,52.2401,52.2029,52.2178,14400.0
2012-03-30 12:25:00,70.1,70.11,70.09,70.11,6400.0,52.2178,52.2252,52.2103,52.2252,6400.0
2012-03-30 12:30:00,70.11,70.11,70.09,70.11,10800.0,52.2252,52.2252,52.2103,52.2252,10800.0
2012-03-30 12:35:00,70.11,70.15,70.1,70.14,11200.0,52.2252,52.255,52.2178,52.2476,11200.0
2012-03-30 12:40:00,70.14,70.19,70.14,70.18,16000.0,52.2476,52.2848,52.2476,52.2773,16000.0
2012-03-30 12:45:00,70.18,70.2,70.17,70.2,13200.0,52.2773,52.2922,52.2699,52.2922,13200.0
2012-03-30 12:50:00,70.2,70.2,70.18,70.2,14300.0,52.2922,52.2922,52.2773,52.2922,14300.0
2012-03-30 12:55:00,70.2,70.2,70.12,70.12,12600.0,52.2922,52.2922,52.2327,52.2327,12600.0
2012-03-30 13:00:00,70.13,70.14,70.1,70.12,19400.0,52.2401,52.2476,52.2178,52.2327,19400.0
2012-03-30 13:05:00,70.11,70.14,70.11,70.13,12900.0,52.2252,52.2476,52.2252,52.2401,12900.0
2012-03-30 13:10:00,70.13,70.14,70.12,70.14,9300.0,52.2401,52.2476,52.2327,52.2476,9300.0
2012-03-30 13:15:00,70.15,70.2,70.15,70.2,19000.0,52.255,52.2922,52.255,52.2922,19000.0
2012-03-30 13:20:00,70.19,70.2,70.18,70.18,100800.0,52.2848,52.2922,52.2773,52.2773,100800.0
2012-03-30 13:25:00,70.19,70.19,70.15,70.16,69200.0,52.2848,52.2848,52.255,52.2625,69200.0
2012-03-30 13:30:00,70.17,70.2,70.15,70.18,100600.0,52.2699,52.2922,52.255,52.2773,100600.0
2012-03-30 13:35:00,70.18,70.2,70.17,70.19,76800.0,52.2773,52.2922,52.2699,52.2848,76800.0
2012-03-30 13:40:00,70.2,70.2,70.16,70.19,73200.0,52.2922,52.2922,52.2625,52.2848,73200.0
2012-03-30 13:45:00,70.18,70.19,70.17,70.17,64100.0,52.2773,52.2848,52.2699,52.2699,64100.0
2012-03-30 13:50:00,70.17,70.18,70.17,70.17,46300.0,52.2699,52.2773,52.2699,52.2699,46300.0
2012-03-30 13:55:00,70.17,70.2,70.17,70.19,56900.0,52.2699,52.2922,52.2699,52.2848,56900.0
2012-03-30 14:00:00,70.18,70.22,70.18,70.22,66400.0,52.2773,52.3071,52.2773,52.3071,66400.0
2012-03-30 14:05:00,70.22,70.22,70.2,70.2,50800.0,52.3071,52.3071,52.2922,52.2922,50800.0
2012-03-30 14:10:00,70.2,70.22,70.2,70.22,50800.0,52.2922,52.3071,52.2922,52.3071,50800.0
2012-03-30 14:15:00,70.22,70.23,70.2,70.21,24300.0,52.3071,52.3146,52.2922,52.2997,24300.0
2012-03-30 14:20:00,70.21,70.22,70.2,70.21,35800.0,52.2997,52.3071,52.2922,52.2997,35800.0
2012-03-30 14:25:00,70.2,70.21,70.18,70.18,35600.0,52.2922,52.2997,52.2773,52.2773,35600.0
2012-03-30 14:30:00,70.18,70.19,70.17,70.19,17200.0,52.2773,52.2848,52.2699,52.2848,17200.0
2012-03-30 14:35:00,70.17,70.2,70.17,70.2,32700.0,52.2699,52.2922,52.2699,52.2922,32700.0
2012-03-30 14:40:00,70.2,70.25,70.19,70.25,59600.0,52.2922,52.3295,52.2848,52.3295,59600.0
2012-03-30 14:45:00,70.25,70.27,70.25,70.25,17200.0,52.3295,52.3444,52.3295,52.3295,17200.0
2012-03-30 14:50:00,70.25,70.25,70.22,70.22,41300.0,52.3295,52.3295,52.3071,52.3071,41300.0
2012-03-30 14:55:00,70.22,70.22,70.16,70.16,53400.0,52.3071,52.3071,52.2625,52.2625,53400.0
2012-03-30 15:00:00,70.16,70.18,70.16,70.17,45000.0,52.2625,52.2773,52.2625,52.2699,45000.0
2012-03-30 15:05:00,70.18,70.18,70.14,70.17,37000.0,52.2773,52.2773,52.2476,52.2699,37000.0
2012-03-30 15:10:00,70.17,70.18,70.15,70.16,35300.0,52.2699,52.2773,52.255,52.2625,35300.0
2012-03-30 15:15:00,70.17,70.2,70.16,70.2,54300.0,52.2699,52.2922,52.2625,52.2922,54300.0
2012-03-30 15:20:00,70.2,70.2,70.18,70.18,37500.0,52.2922,52.2922,52.2773,52.2773,37500.0
2012-03-30 15:25:00,70.18,70.18,70.16,70.17,23800.0,52.2773,52.2773,52.2625,52.2699,23800.0
2012-03-30 15:30:00,70.16,70.22,70.16,70.21,90300.0,52.2625,52.3071,52.2625,52.2997,90300.0
2012-03-30 15:35:00,70.21,70.22,70.17,70.17,62600.0,52.2997,52.3071,52.2699,52.2699,62600.0
2012-03-30 15:40:00,70.17,70.2,70.14,70.16,119900.0,52.2699,52.2922,52.2476,52.2625,119900.0
2012-03-30 15:45:00,70.16,70.16,70.06,70.08,127400.0,52.2625,52.2625,52.188,52.2029,127400.0
2012-03-30 15:50:00,70.08,70.18,70.06,70.15,134700.0,52.2029,52.2773,52.188,52.255,134700.0
2012-03-30 15:55:00,70.16,70.17,70.12,70.12,159800.0,52.2625,52.2699,52.2327,52.2327,159800.0
2012-04-02 09:30:00,70.08,70.11,69.99,70.03,78800.0,52.2029,52.2252,52.1358,52.1656,78800.0
2012-04-02 09:35:00,70.02,70.06,69.93,70.05,31100.0,52.1582,52.188,52.0911,52.1805,31100.0
2012-04-02 09:40:00,70.05,70.1,70.04,70.06,32700.0,52.1805,52.2178,52.1731,52.188,32700.0
2012-04-02 09:45:00,70.05,70.1,70.04,70.07,13000.0,52.1805,52.2178,52.1731,52.1954,13000.0
2012-04-02 09:50:00,70.06,70.08,70.05,70.06,24700.0,52.188,52.2029,52.1805,52.188,24700.0
2012-04-02 09:55:00,70.04,70.04,69.96,70.0,23700.0,52.1731,52.1731,52.1135,52.1433,23700.0
2012-04-02 10:00:00,70.01,70.13,70.01,70.13,41200.0,52.1507,52.2401,52.1507,52.2401,41200.0
2012-04-02 10:05:00,70.13,70.2,70.12,70.16,18700.0,52.2401,52.2922,52.2327,52.2625,18700.0
2012-04-02 10:10:00,70.17,70.26,70.17,70.25,62500.0,52.2699,52.3369,52.2699,52.3295,62500.0
2012-04-02 10:15:00,70.26,70.33,70.26,70.31,11500.0,52.3369,52.3891,52.3369,52.3742,11500.0
2012-04-02 10:20:00,70.31,70.32,70.24,70.25,15100.0,52.3742,52.3816,52.322,52.3295,15100.0
2012-04-02 10:25:00,70.26,70.28,70.22,70.22,9700.0,52.3369,52.3518,52.3071,52.3071,9700.0
2012-04-02 10:30:00,70.23,70.26,70.21,70.22,8500.0,52.3146,52.3369,52.2997,52.3071,8500.0
2012-04-02 10:35:00,70.21,70.23,70.18,70.19,12700.0,52.2997,52.3146,52.2773,52.2848,12700.0
2012-04-02 10:40:00,70.19,70.21,70.18,70.19,6500.0,52.2848,52.2997,52.2773,52.2848,6500.0
2012-04-02 10:45:00,70.18,70.22,70.18,70.22,5900.0,52.2773,52.3071,52.2773,52.3071,5900.0
2012-04-02 10:50:00,70.27,70.29,70.26,70.29,8300.0,52.3444,52.3593,52.3369,52.3593,8300.0
2012-04-02 10:55:00,70.28,70.32,70.28,70.31,12300.0,52.3518,52.3816,52.3518,52.3742,12300.0
2012-04-02 11:00:00,70.32,70.39,70.28,70.29,32100.0,52.3816,52.4338,52.3518,52.3593,32100.0
2012-04-02 11:05:00,70.3,70.39,70.3,70.38,13200.0,52.3667,52.4338,52.3667,52.4263,13200.0
2012-04-02 11:10:00,70.39,70.45,70.39,70.44,15600.0,52.4338,52.4785,52.4338,52.471,15600.0
2012-04-02 11:15:00,70.44,70.48,70.42,70.43,20400.0,52.471,52.5008,52.4561,52.4636,20400.0
2012-04-02 11:20:00,70.44,70.47,70.44,70.45,3300.0,52.471,52.4934,52.471,52.4785,3300.0
2012-04-02 11:25:00,70.47,70.52,70.46,70.51,23100.0,52.4934,52.5306,52.4859,52.5232,23100.0
2012-04-02 11:30:00,70.51,70.53,70.51,70.52,7400.0,52.5232,52.5381,52.5232,52.5306,7400.0
2012-04-02 11:35:00,70.55,70.55,70.51,70.51,23400.0,52.553,52.553,52.5232,52.5232,23400.0
2012-04-02 11:40:00,70.51,70.54,70.51,70.52,40100.0,52.5232,52.5455,52.5232,52.5306,40100.0
2012-04-02 11:45:00,70.53,70.62,70.53,70.61,17900.0,52.5381,52.6051,52.5381,52.5977,17900.0
2012-04-02 11:50:00,70.61,70.66,70.58,70.63,102400.0,52.5977,52.6349,52.5753,52.6126,102400.0
2012-04-02 11:55:00,70.62,70.67,70.62,70.66,85100.0,52.6051,52.6424,52.6051,52.6349,85100.0
2012-04-02 12:00:00,70.66,70.7,70.65,70.66,25300.0,52.6349,52.6647,52.6275,52.6349,25300.0
2012-04-02 12:05:00,70.68,70.74,70.68,70.73,45800.0,52.6498,52.6945,52.6498,52.687,45800.0
2012-04-02 12:10:00,70.73,70.73,70.7,70.7,14200.0,52.687,52.687,52.6647,52.6647,14200.0
2012-04-02 12:15:00,70.69,70.72,70.67,70.69,51400.0,52.6573,52.6796,52.6424,52.6573,51400.0
2012-04-02 12:20:00,70.68,70.69,70.68,70.69,1400.0,52.6498,52.6573,52.6498,52.6573,1400.0
2012-04-02 12:25:00,70.69,70.72,70.68,70.68,9500.0,52.6573,52.6796,52.6498,52.6498,9500.0
2012-04-02 12:30:00,70.67,70.69,70.66,70.66,9100.0,52.6424,52.6573,52.6349,52.6349,9100.0
2012-04-02 12:35:00,70.68,70.71,70.68,70.68,9000.0,52.6498,52.6721,52.6498,52.6498,9000.0
2012-04-02 12:40:00,70.69,70.72,70.69,70.69,4400.0,52.6573,52.6796,52.6573,52.6573,4400.0
2012-04-02 12:45:00,70.7,70.72,70.69,70.71,6800.0,52.6647,52.6796,52.6573,52.6721,6800.0
2012-04-02 12:50:00,70.7,70.75,70.68,70.72,19800.0,52.6647,52.7019,52.6498,52.6796,19800.0
2012-04-02 12:55:00,70.71,70.73,70.7,70.72,10500.0,52.6721,52.687,52.6647,52.6796,10500.0
2012-04-02 13:00:00,70.71,70.72,70.7,70.7,7600.0,52.6721,52.6796,52.6647,52.6647,7600.0
2012-04-02 13:05:00,70.7,70.72,70.69,70.71,6300.0,52.6647,52.6796,52.6573,52.6721,6300.0
2012-04-02 13:10:00,70.72,70.74,70.7,70.71,6600.0,52.6796,52.6945,52.6647,52.6721,6600.0
2012-04-02 13:15:00,70.71,70.72,70.69,70.69,6200.0,52.6721,52.6796,52.6573,52.6573,6200.0
2012-04-02 13:20:00,70.7,70.7,70.69,70.69,2200.0,52.6647,52.6647,52.6573,52.6573,2200.0
2012-04-02 13:25:00,70.71,70.71,70.68,70.7,6900.0,52.6721,52.6721,52.6498,52.6647,6900.0
2012-04-02 13:30:00,70.69,70.73,70.69,70.72,10100.0,52.6573,52.687,52.6573,52.6796,10100.0
2012-04-02 13:35:00,70.71,70.72,70.69,70.71,4400.0,52.6721,52.6796,52.6573,52.6721,4400.0
2012-04-02 13:40:00,70.7,70.71,70.7,70.7,3300.0,52.6647,52.6721,52.6647,52.6647,3300.0
2012-04-02 13:45:00,70.7,70.73,70.7,70.71,3600.0,52.6647,52.687,52.6647,52.6721,3600.0
2012-04-02 13:50:00,70.71,70.73,70.71,70.72,2900.0,52.6721,52.687,52.6721,52.6796,2900.0
2012-04-02 13:55:00,70.71,70.72,70.7,70.72,18000.0,52.6721,52.6796,52.6647,52.6796,18000.0
2012-04-02 14:00:00,70.72,70.72,70.7,70.7,4300.0,52.6796,52.6796,52.6647,52.6647,4300.0
2012-04-02 14:05:00,70.7,70.7,70.68,70.68,2300.0,52.6647,52.6647,52.6498,52.6498,2300.0
2012-04-02 14:10:00,70.67,70.67,70.66,70.67,20700.0,52.6424,52.6424,52.6349,52.6424,20700.0
2012-04-02 14:15:00,70.68,70.69,70.66,70.69,4700.0,52.6498,52.6573,52.6349,52.6573,4700.0
2012-04-02 14:20:00,70.69,70.71,70.69,70.7,15800.0,52.6573,52.6721,52.6573,52.6647,15800.0
2012-04-02 14:25:00,70.7,70.71,70.69,70.69,4400.0,52.6647,52.6721,52.6573,52.6573,4400.0
2012-04-02 14:30:00,70.7,70.73,70.7,70.72,2500.0,52.6647,52.687,52.6647,52.6796,2500.0
2012-04-02 14:35:00,70.72,70.73,70.72,70.73,6300.0,52.6796,52.687,52.6796,52.687,6300.0
2012-04-02 14:40:00,70.73,70.74,70.73,70.74,6500.0,52.687,52.6945,52.687,52.6945,6500.0
2012-04-02 14:45:00,70.74,70.77,70.73,70.77,9400.0,52.6945,52.7168,52.687,52.7168,9400.0
2012-04-02 14:50:00,70.77,70.78,70.73,70.78,9000.0,52.7168,52.7243,52.687,52.7243,9000.0
2012-04-02 14:55:00,70.78,70.79,70.77,70.78,9800.0,52.7243,52.7317,52.7168,52.7243,9800.0
2012-04-02 15:00:00,70.79,70.8,70.78,70.78,15000.0,52.7317,52.7392,52.7243,52.7243,15000.0
2012-04-02 15:05:00,70.78,70.79,70.76,70.78,4200.0,52.7243,52.7317,52.7094,52.7243,4200.0
2012-04-02 15:10:00,70.77,70.79,70.76,70.76,15900.0,52.7168,52.7317,52.7094,52.7094,15900.0
2012-04-02 15:15:00,70.77,70.77,70.74,70.75,14300.0,52.7168,52.7168,52.6945,52.7019,14300.0
2012-04-02 15:20:00,70.76,70.77,70.74,70.74,108900.0,52.7094,52.7168,52.6945,52.6945,108900.0
2012-04-02 15:25:00,70.74,70.75,70.71,70.71,18100.0,52.6945,52.7019,52.6721,52.6721,18100.0
2012-04-02 15:30:00,70.71,70.71,70.64,70.66,23100.0,52.6721,52.6721,52.62,52.6349,23100.0
2012-04-02 15:35:00,70.66,70.66,70.61,70.62,7100.0,52.6349,52.6349,52.5977,52.6051,7100.0
2012-04-02 15:40:00,70.61,70.63,70.59,70.63,41700.0,52.5977,52.6126,52.5828,52.6126,41700.0
2012-04-02 15:45:00,70.63,70.65,70.53,70.54,9400.0,52.6126,52.6275,52.5381,52.5455,9400.0
2012-04-02 15:50:00,70.54,70.63,70.54,70.6,20400.0,52.5455,52.6126,52.5455,52.5902,20400.0
2012-04-02 15:55:00,70.59,70.61,70.53,70.58,39400.0,52.5828,52.5977,52.5381,52.5753,39400.0
2012-04-03 09:30:00,70.47,70.51,70.43,70.43,25900.0,52.4934,52.5232,52.4636,52.4636,25900.0
2012-04-03 09:35:00,70.42,70.5,70.42,70.48,6500.0,52.4561,52.5157,52.4561,52.5008,6500.0
2012-04-03 09:40:00,70.48,70.48,70.39,70.43,9100.0,52.5008,52.5008,52.4338,52.4636,9100.0
2012-04-03 09:45:00,70.43,70.43,70.35,70.37,11000.0,52.4636,52.4636,52.404,52.4189,11000.0
2012-04-03 09:50:00,70.37,70.41,70.34,70.37,7200.0,52.4189,52.4487,52.3965,52.4189,7200.0
2012-04-03 09:55:00,70.38,70.45,70.36,70.42,12200.0,52.4263,52.4785,52.4114,52.4561,12200.0
2012-04-03 10:00:00,70.43,70.46,70.35,70.43,43800.0,52.4636,52.4859,52.404,52.4636,43800.0
2012-04-03 10:05:00,70.45,70.51,70.44,70.5,18700.0,52.4785,52.5232,52.471,52.5157,18700.0
2012-04-03 10:10:00,70.49,70.49,70.4,70.41,14100.0,52.5083,52.5083,52.4412,52.4487,14100.0
2012-04-03 10:15:00,70.4,70.4,70.26,70.28,16800.0,52.4412,52.4412,52.3369,52.3518,16800.0
2012-04-03 10:20:00,70.29,70.38,70.29,70.38,11100.0,52.3593,52.4263,52.3593,52.4263,11100.0
2012-04-03 10:25:00,70.38,70.39,70.36,70.39,19300.0,52.4263,52.4338,52.4114,52.4338,19300.0
2012-04-03 10:30:00,70.4,70.46,70.4,70.44,64800.0,52.4412,52.4859,52.4412,52.471,64800.0
2012-04-03 10:35:00,70.43,70.44,70.4,70.41,17400.0,52.4636,52.471,52.4412,52.4487,17400.0
2012-04-03 10:40:00,70.41,70.47,70.41,70.47,45000.0,52.4487,52.4934,52.4487,52.4934,45000.0
2012-04-03 10:45:00,70.48,70.51,70.43,70.44,14000.0,52.5008,52.5232,52.4636,52.471,14000.0
2012-04-03 10:50:00,70.45,70.49,70.44,70.47,50800.0,52.4785,52.5083,52.471,52.4934,50800.0
2012-04-03 10:55:00,70.46,70.47,70.43,70.43,6500.0,52.4859,52.4934,52.4636,52.4636,6500.0
2012-04-03 11:00:00,70.43,70.44,70.38,70.4,8800.0,52.4636,52.471,52.4263,52.4412,8800.0
2012-04-03 11:05:00,70.41,70.43,70.35,70.35,13000.0,52.4487,52.4636,52.404,52.404,13000.0
2012-04-03 11:10:00,70.35,70.37,70.32,70.34,6000.0,52.404,52.4189,52.3816,52.3965,6000.0
2012-04-03 11:15:00,70.34,70.35,70.27,70.32,15400.0,52.3965,52.404,52.3444,52.3816,15400.0
2012-04-03 11:20:00,70.31,70.33,70.27,70.33,11600.0,52.3742,52.3891,52.3444,52.3891,11600.0
2012-04-03 11:25:00,70.34,70.34,70.25,70.25,13700.0,52.3965,52.3965,52.3295,52.3295,13700.0
2012-04-03 11:30:00,70.26,70.26,70.2,70.25,7300.0,52.3369,52.3369,52.2922,52.3295,7300.0
2012-04-03 11:35:00,70.25,70.28,70.17,70.23,7800.0,52.3295,52.3518,52.2699,52.3146,7800.0
2012-04-03 11:40:00,70.22,70.24,70.22,70.22,5600.0,52.3071,52.322,52.3071,52.3071,5600.0
2012-04-03 11:45:00,70.22,70.26,70.21,70.25,5600.0,52.3071,52.3369,52.2997,52.3295,5600.0
2012-04-03 11:50:00,70.26,70.26,70.24,70.24,5200.0,52.3369,52.3369,52.322,52.322,5200.0
2012-04-03 11:55:00,70.23,70.27,70.23,70.24,5100.0,52.3146,52.3444,52.3146,52.322,5100.0
2012-04-03 12:00:00,70.23,70.23,70.19,70.2,6800.0,52.3146,52.3146,52.2848,52.2922,6800.0
2012-04-03 12:05:00,70.19,70.19,70.13,70.14,5400.0,52.2848,52.2848,52.2401,52.2476,5400.0
2012-04-03 12:10:00,70.14,70.14,70.08,70.12,14900.0,52.2476,52.2476,52.2029,52.2327,14900.0
2012-04-03 12:15:00,70.12,70.15,70.12,70.13,3500.0,52.2327,52.255,52.2327,52.2401,3500.0
2012-04-03 12:20:00,70.13,70.15,70.13,70.14,2900.0,52.2401,52.255,52.2401,52.2476,2900.0
2012-04-03 12:25:00,70.15,70.18,70.15,70.18,13600.0,52.255,52.2773,52.255,52.2773,13600.0
2012-04-03 12:30:00,70.17,70.17,70.13,70.13,5600.0,52.2699,52.2699,52.2401,52.2401,5600.0
2012-04-03 12:35:00,70.13,70.13,70.11,70.12,5500.0,52.2401,52.2401,52.2252,52.2327,5500.0
2012-04-03 12:40:00,70.12,70.17,70.12,70.17,4300.0,52.2327,52.2699,52.2327,52.2699,4300.0
2012-04-03 12:45:00,70.17,70.18,70.16,70.18,6600.0,52.2699,52.2773,52.2625,52.2773,6600.0
2012-04-03 12:50:00,70.18,70.2,70.17,70.18,4400.0,52.2773,52.2922,52.2699,52.2773,4400.0
2012-04-03 12:55:00,70.17,70.2,70.17,70.2,1600.0,52.2699,52.2922,52.2699,52.2922,1600.0
2012-04-03 13:00:00,70.19,70.2,70.19,70.2,3100.0,52.2848,52.2922,52.2848,52.2922,3100.0
2012-04-03 13:05:00,70.2,70.2,70.18,70.18,3300.0,52.2922,52.2922,52.2773,52.2773,3300.0
2012-04-03 13:10:00,70.19,70.19,70.17,70.18,2700.0,52.2848,52.2848,52.2699,52.2773,2700.0
2012-04-03 13:15:00,70.18,70.19,70.17,70.18,20300.0,52.2773,52.2848,52.2699,52.2773,20300.0
2012-04-03 13:20:00,70.2,70.2,70.15,70.16,7400.0,52.2922,52.2922,52.255,52.2625,7400.0
2012-04-03 13:25:00,70.16,70.17,70.13,70.15,34800.0,52.2625,52.2699,52.2401,52.255,34800.0
2012-04-03 13:30:00,70.16,70.16,70.13,70.15,3000.0,52.2625,52.2625,52.2401,52.255,3000.0
2012-04-03 13:35:00,70.16,70.17,70.16,70.16,4000.0,52.2625,52.2699,52.2625,52.2625,4000.0
2012-04-03 13:40:00,70.16,70.16,70.13,70.14,2800.0,52.2625,52.2625,52.2401,52.2476,2800.0
2012-04-03 13:45:00,70.14,70.17,70.13,70.16,12500.0,52.2476,52.2699,52.2401,52.2625,12500.0
2012-04-03 13:50:00,70.16,70.22,70.15,70.22,8700.0,52.2625,52.3071,52.255,52.3071,8700.0
2012-04-03 13:55:00,70.22,70.26,70.22,70.23,7600.0,52.3071,52.3369,52.3071,52.3146,7600.0
2012-04-03 14:00:00,70.22,70.22,69.91,69.91,49500.0,52.3071,52.3071,52.0762,52.0762,49500.0
2012-04-03 14:05:00,69.9,69.98,69.87,69.92,21800.0,52.0688,52.1284,52.0464,52.0837,21800.0
2012-04-03 14:10:00,69.92,69.97,69.8,69.92,45900.0,52.0837,52.1209,51.9943,52.0837,45900.0
2012-04-03 14:15:00,69.91,69.99,69.87,69.99,20700.0,52.0762,52.1358,52.0464,52.1358,20700.0
2012-04-03 14:20:00,69.99,69.99,69.9,69.96,20200.0,52.1358,52.1358,52.0688,52.1135,20200.0
2012-04-03 14:25:00,69.98,70.02,69.92,69.93,13700.0,52.1284,52.1582,52.0837,52.0911,13700.0
2012-04-03 14:30:00,69.92,69.94,69.85,69.93,34700.0,52.0837,52.0986,52.0315,52.0911,34700.0
2012-04-03 14:35:00,69.93,69.93,69.76,69.77,44000.0,52.0911,52.0911,51.9645,51.9719,44000.0
2012-04-03 14:40:00,69.77,69.88,69.76,69.88,56000.0,51.9719,52.0539,51.9645,52.0539,56000.0
2012-04-03 14:45:00,69.85,69.88,69.81,69.88,120300.0,52.0315,52.0539,52.0017,52.0539,120300.0
2012-04-03 14:50:00,69.88,69.96,69.88,69.95,59200.0,52.0539,52.1135,52.0539,52.106,59200.0
2012-04-03 14:55:00,69.94,69.95,69.89,69.91,42800.0,52.0986,52.106,52.0613,52.0762,42800.0
2012-04-03 15:00:00,69.93,70.02,69.91,70.02,59200.0,52.0911,52.1582,52.0762,52.1582,59200.0
2012-04-03 15:05:00,70.03,70.12,70.02,70.06,44100.0,52.1656,52.2327,52.1582,52.188,44100.0
2012-04-03 15:10:00,70.07,70.1,70.02,70.08,53100.0,52.1954,52.2178,52.1582,52.2029,53100.0
2012-04-03 15:15:00,70.09,70.14,70.06,70.1,26800.0,52.2103,52.2476,52.188,52.2178,26800.0
2012-04-03 15:20:00,70.1,70.1,70.02,70.08,25000.0,52.2178,52.2178,52.1582,52.2029,25000.0
2012-04-03 15:25:00,70.08,70.08,69.95,69.98,35300.0,52.2029,52.2029,52.106,52.1284,35300.0
2012-04-03 15:30:00,69.97,70.04,69.97,70.02,15900.0,52.1209,52.1731,52.1209,52.1582,15900.0
2012-04-03 15:35:00,70.03,70.1,70.0,70.04,46500.0,52.1656,52.2178,52.1433,52.1731,46500.0
2012-04-03 15:40:00,70.04,70.1,70.02,70.07,33000.0,52.1731,52.2178,52.1582,52.1954,33000.0
2012-04-03 15:45:00,70.08,70.19,70.08,70.18,33700.0,52.2029,52.2848,52.2029,52.2773,33700.0
2012-04-03 15:50:00,70.18,70.22,70.16,70.22,35300.0,52.2773,52.3071,52.2625,52.3071,35300.0
2012-04-03 15:55:00,70.22,70.24,70.21,70.22,34400.0,52.3071,52.322,52.2997,52.3071,34400.0
2012-04-04 09:30:00,69.62,69.68,69.56,69.56,34100.0,51.8602,51.9049,51.8155,51.8155,34100.0
2012-04-04 09:35:00,69.56,69.67,69.56,69.67,22400.0,51.8155,51.8974,51.8155,51.8974,22400.0
2012-04-04 09:40:00,69.66,69.74,69.65,69.73,14400.0,51.89,51.9496,51.8826,51.9421,14400.0
2012-04-04 09:45:00,69.72,69.73,69.66,69.66,22700.0,51.9347,51.9421,51.89,51.89,22700.0
2012-04-04 09:50:00,69.65,69.74,69.64,69.73,21300.0,51.8826,51.9496,51.8751,51.9421,21300.0
2012-04-04 09:55:00,69.73,69.74,69.7,69.72,30700.0,51.9421,51.9496,51.9198,51.9347,30700.0
2012-04-04 10:00:00,69.71,69.73,69.62,69.67,60200.0,51.9272,51.9421,51.8602,51.8974,60200.0
2012-04-04 10:05:00,69.66,69.66,69.59,69.59,28500.0,51.89,51.89,51.8379,51.8379,28500.0
2012-04-04 10:10:00,69.59,69.59,69.53,69.59,32700.0,51.8379,51.8379,51.7932,51.8379,32700.0
2012-04-04 10:15:00,69.58,69.58,69.5,69.51,23600.0,51.8304,51.8304,51.7708,51.7783,23600.0
2012-04-04 10:20:00,69.5,69.54,69.49,69.5,34000.0,51.7708,51.8006,51.7634,51.7708,34000.0
2012-04-04 10:25:00,69.47,69.48,69.42,69.45,38600.0,51.7485,51.7559,51.7112,51.7336,38600.0
2012-04-04 10:30:00,69.46,69.46,69.37,69.39,29300.0,51.741,51.741,51.674,51.6889,29300.0
2012-04-04 10:35:00,69.39,69.48,69.35,69.46,37100.0,51.6889,51.7559,51.6591,51.741,37100.0
2012-04-04 10:40:00,69.46,69.46,69.4,69.42,24000.0,51.741,51.741,51.6963,51.7112,24000.0
2012-04-04 10:45:00,69.44,69.44,69.37,69.4,15900.0,51.7261,51.7261,51.674,51.6963,15900.0
2012-04-04 10:50:00,69.4,69.4,69.31,69.34,20000.0,51.6963,51.6963,51.6293,51.6516,20000.0
2012-04-04 10:55:00,69.35,69.35,69.27,69.28,13200.0,51.6591,51.6591,51.5995,51.6069,13200.0
2012-04-04 11:00:00,69.3,69.38,69.3,69.36,26800.0,51.6218,51.6814,51.6218,51.6665,26800.0
2012-04-04 11:05:00,69.35,69.43,69.34,69.43,13200.0,51.6591,51.7187,51.6516,51.7187,13200.0
2012-04-04 11:10:00,69.42,69.42,69.37,69.37,12500.0,51.7112,51.7112,51.674,51.674,12500.0
2012-04-04 11:15:00,69.37,69.39,69.35,69.37,12200.0,51.674,51.6889,51.6591,51.674,12200.0
2012-04-04 11:20:00,69.37,69.43,69.33,69.43,19500.0,51.674,51.7187,51.6442,51.7187,19500.0
2012-04-04 11:25:00,69.41,69.41,69.35,69.35,9000.0,51.7038,51.7038,51.6591,51.6591,9000.0
2012-04-04 11:30:00,69.36,69.42,69.36,69.42,22100.0,51.6665,51.7112,51.6665,51.7112,22100.0
2012-04-04 11:35:00,69.43,69.51,69.42,69.5,18500.0,51.7187,51.7783,51.7112,51.7708,18500.0
2012-04-04 11:40:00,69.5,69.51,69.47,69.51,6700.0,51.7708,51.7783,51.7485,51.7783,6700.0
2012-04-04 11:45:00,69.49,69.49,69.44,69.45,14400.0,51.7634,51.7634,51.7261,51.7336,14400.0
2012-04-04 11:50:00,69.45,69.47,69.44,69.47,4700.0,51.7336,51.7485,51.7261,51.7485,4700.0
2012-04-04 11:55:00,69.48,69.5,69.45,69.46,16400.0,51.7559,51.7708,51.7336,51.741,16400.0
2012-04-04 12:00:00,69.48,69.48,69.46,69.46,10200.0,51.7559,51.7559,51.741,51.741,10200.0
2012-04-04 12:05:00,69.45,69.5,69.44,69.49,8100.0,51.7336,51.7708,51.7261,51.7634,8100.0
2012-04-04 12:10:00,69.48,69.52,69.48,69.52,7200.0,51.7559,51.7857,51.7559,51.7857,7200.0
2012-04-04 12:15:00,69.53,69.57,69.52,69.57,14100.0,51.7932,51.823,51.7857,51.823,14100.0
2012-04-04 12:20:00,69.56,69.56,69.54,69.54,6500.0,51.8155,51.8155,51.8006,51.8006,6500.0
2012-04-04 12:25:00,69.52,69.54,69.51,69.52,6900.0,51.7857,51.8006,51.7783,51.7857,6900.0
2012-04-04 12:30:00,69.52,69.52,69.49,69.51,3200.0,51.7857,51.7857,51.7634,51.7783,3200.0
2012-04-04 12:35:00,69.5,69.52,69.5,69.52,7700.0,51.7708,51.7857,51.7708,51.7857,7700.0
2012-04-04 12:40:00,69.52,69.53,69.49,69.49,15600.0,51.7857,51.7932,51.7634,51.7634,15600.0
2012-04-04 12:45:00,69.5,69.5,69.45,69.47,10100.0,51.7708,51.7708,51.7336,51.7485,10100.0
2012-04-04 12:50:00,69.49,69.51,69.48,69.5,8500.0,51.7634,51.7783,51.7559,51.7708,8500.0
2012-04-04 12:55:00,69.48,69.49,69.47,69.49,8800.0,51.7559,51.7634,51.7485,51.7634,8800.0
2012-04-04 13:00:00,69.48,69.49,69.43,69.43,13500.0,51.7559,51.7634,51.7187,51.7187,13500.0
2012-04-04 13:05:00,69.43,69.45,69.42,69.43,7700.0,51.7187,51.7336,51.7112,51.7187,7700.0
2012-04-04 13:10:00,69.44,69.45,69.42,69.43,9600.0,51.7261,51.7336,51.7112,51.7187,9600.0
2012-04-04 13:15:00,69.41,69.44,69.39,69.44,7000.0,51.7038,51.7261,51.6889,51.7261,7000.0
2012-04-04 13:20:00,69.43,69.44,69.42,69.43,3400.0,51.7187,51.7261,51.7112,51.7187,3400.0
2012-04-04 13:25:00,69.43,69.43,69.35,69.35,11500.0,51.7187,51.7187,51.6591,51.6591,11500.0
2012-04-04 13:30:00,69.34,69.4,69.33,69.4,18000.0,51.6516,51.6963,51.6442,51.6963,18000.0
2012-04-04 13:35:00,69.4,69.4,69.37,69.37,8300.0,51.6963,51.6963,51.674,51.674,8300.0
2012-04-04 13:40:00,69.38,69.46,69.38,69.44,16900.0,51.6814,51.741,51.6814,51.7261,16900.0
2012-04-04 13:45:00,69.45,69.5,69.45,69.5,4100.0,51.7336,51.7708,51.7336,51.7708,4100.0
2012-04-04 13:50:00,69.5,69.51,69.49,69.49,6200.0,51.7708,51.7783,51.7634,51.7634,6200.0
2012-04-04 13:55:00,69.49,69.55,69.49,69.53,13800.0,51.7634,51.8081,51.7634,51.7932,13800.0
2012-04-04 14:00:00,69.52,69.53,69.52,69.52,21700.0,51.7857,51.7932,51.7857,51.7857,21700.0
2012-04-04 14:05:00,69.49,69.52,69.48,69.48,5300.0,51.7634,51.7857,51.7559,51.7559,5300.0
2012-04-04 14:10:00,69.48,69.54,69.48,69.53,6100.0,51.7559,51.8006,51.7559,51.7932,6100.0
2012-04-04 14:15:00,69.53,69.53,69.49,69.5,8400.0,51.7932,51.7932,51.7634,51.7708,8400.0
2012-04-04 14:20:00,69.5,69.5,69.43,69.43,12800.0,51.7708,51.7708,51.7187,51.7187,12800.0
2012-04-04 14:25:00,69.45,69.47,69.44,69.47,10100.0,51.7336,51.7485,51.7261,51.7485,10100.0
2012-04-04 14:30:00,69.46,69.52,69.46,69.52,13300.0,51.741,51.7857,51.741,51.7857,13300.0
2012-04-04 14:35:00,69.54,69.61,69.52,69.6,9700.0,51.8006,51.8528,51.7857,51.8453,9700.0
2012-04-04 14:40:00,69.61,69.64,69.59,69.63,36800.0,51.8528,51.8751,51.8379,51.8677,36800.0
2012-04-04 14:45:00,69.63,69.64,69.61,69.62,37500.0,51.8677,51.8751,51.8528,51.8602,37500.0
2012-04-04 14:50:00,69.62,69.63,69.57,69.58,9500.0,51.8602,51.8677,51.823,51.8304,9500.0
2012-04-04 14:55:00,69.58,69.62,69.58,69.61,10600.0,51.8304,51.8602,51.8304,51.8528,10600.0
2012-04-04 15:00:00,69.6,69.6,69.56,69.6,8100.0,51.8453,51.8453,51.8155,51.8453,8100.0
2012-04-04 15:05:00,69.59,69.63,69.56,69.61,6500.0,51.8379,51.8677,51.8155,51.8528,6500.0
2012-04-04 15:10:00,69.61,69.68,69.6,69.67,51900.0,51.8528,51.9049,51.8453,51.8974,51900.0
2012-04-04 15:15:00,69.65,69.67,69.6,69.61,11900.0,51.8826,51.8974,51.8453,51.8528,11900.0
2012-04-04 15:20:00,69.6,69.62,69.58,69.59,18200.0,51.8453,51.8602,51.8304,51.8379,18200.0
2012-04-04 15:25:00,69.59,69.61,69.58,69.6,7200.0,51.8379,51.8528,51.8304,51.8453,7200.0
2012-04-04 15:30:00,69.61,69.65,69.6,69.65,12200.0,51.8528,51.8826,51.8453,51.8826,12200.0
2012-04-04 15:35:00,69.65,69.67,69.59,69.59,16100.0,51.8826,51.8974,51.8379,51.8379,16100.0
2012-04-04 15:40:00,69.59,69.61,69.57,69.59,14900.0,51.8379,51.8528,51.823,51.8379,14900.0
2012-04-04 15:45:00,69.59,69.66,69.59,69.66,26900.0,51.8379,51.89,51.8379,51.89,26900.0
2012-04-04 15:50:00,69.66,69.67,69.57,69.6,55300.0,51.89,51.8974,51.823,51.8453,55300.0
2012-04-04 15:55:00,69.6,69.63,69.53,69.53,53200.0,51.8453,51.8677,51.7932,51.7932,53200.0
2012-04-05 09:30:00,69.29,69.31,69.2,69.3,53900.0,51.6144,51.6293,51.5473,51.6218,53900.0
2012-04-05 09:35:00,69.3,69.3,69.18,69.23,18800.0,51.6218,51.6218,51.5324,51.5697,18800.0
2012-04-05 09:40:00,69.23,69.38,69.23,69.38,11900.0,51.5697,51.6814,51.5697,51.6814,11900.0
2012-04-05 09:45:00,69.38,69.42,69.38,69.41,6600.0,51.6814,51.7112,51.6814,51.7038,6600.0
2012-04-05 09:50:00,69.43,69.45,69.4,69.41,6800.0,51.7187,51.7336,51.6963,51.7038,6800.0
2012-04-05 09:55:00,69.4,69.42,69.39,69.39,6500.0,51.6963,51.7112,51.6889,51.6889,6500.0
2012-04-05 10:00:00,69.35,69.44,69.35,69.38,10900.0,51.6591,51.7261,51.6591,51.6814,10900.0
2012-04-05 10:05:00,69.4,69.53,69.4,69.5,25800.0,51.6963,51.7932,51.6963,51.7708,25800.0
2012-04-05 10:10:00,69.5,69.55,69.44,69.44,244100.0,51.7708,51.8081,51.7261,51.7261,244100.0
2012-04-05 10:15:00,69.42,69.43,69.37,69.37,4500.0,51.7112,51.7187,51.674,51.674,4500.0
2012-04-05 10:20:00,69.39,69.41,69.38,69.38,10600.0,51.6889,51.7038,51.6814,51.6814,10600.0
2012-04-05 10:25:00,69.39,69.48,69.38,69.45,76100.0,51.6889,51.7559,51.6814,51.7336,76100.0
2012-04-05 10:30:00,69.45,69.46,69.41,69.41,43700.0,51.7336,51.741,51.7038,51.7038,43700.0
2012-04-05 10:35:00,69.41,69.48,69.38,69.48,24700.0,51.7038,51.7559,51.6814,51.7559,24700.0
2012-04-05 10:40:00,69.49,69.55,69.49,69.54,13200.0,51.7634,51.8081,51.7634,51.8006,13200.0
2012-04-05 10:45:00,69.55,69.59,69.54,69.59,13300.0,51.8081,51.8379,51.8006,51.8379,13300.0
2012-04-05 10:50:00,69.59,69.6,69.53,69.56,25000.0,51.8379,51.8453,51.7932,51.8155,25000.0
2012-04-05 10:55:00,69.55,69.59,69.54,69.59,22400.0,51.8081,51.8379,51.8006,51.8379,22400.0
2012-04-05 11:00:00,69.59,69.59,69.56,69.56,11500.0,51.8379,51.8379,51.8155,51.8155,11500.0
2012-04-05 11:05:00,69.56,69.58,69.54,69.57,7300.0,51.8155,51.8304,51.8006,51.823,7300.0
2012-04-05 11:10:00,69.57,69.6,69.57,69.6,13900.0,51.823,51.8453,51.823,51.8453,13900.0
2012-04-05 11:15:00,69.59,69.6,69.51,69.52,13400.0,51.8379,51.8453,51.7783,51.7857,13400.0
2012-04-05 11:20:00,69.53,69.53,69.5,69.5,18600.0,51.7932,51.7932,51.7708,51.7708,18600.0
2012-04-05 11:25:00,69.5,69.52,69.5,69.5,7100.0,51.7708,51.7857,51.7708,51.7708,7100.0
2012-04-05 11:30:00,69.5,69.51,69.44,69.44,18300.0,51.7708,51.7783,51.7261,51.7261,18300.0
2012-04-05 11:35:00,69.44,69.45,69.41,69.41,11400.0,51.7261,51.7336,51.7038,51.7038,11400.0
2012-04-05 11:40:00,69.42,69.46,69.42,69.42,10300.0,51.7112,51.741,51.7112,51.7112,10300.0
2012-04-05 11:45:00,69.41,69.43,69.4,69.4,7400.0,51.7038,51.7187,51.6963,51.6963,7400.0
2012-04-05 11:50:00,69.4,69.42,69.38,69.39,12800.0,51.6963,51.7112,51.6814,51.6889,12800.0
2012-04-05 11:55:00,69.4,69.45,69.4,69.44,8600.0,51.6963,51.7336,51.6963,51.7261,8600.0
2012-04-05 12:00:00,69.45,69.46,69.41,69.43,11000.0,51.7336,51.741,51.7038,51.7187,11000.0
2012-04-05 12:05:00,69.44,69.44,69.41,69.41,3500.0,51.7261,51.7261,51.7038,51.7038,3500.0
2012-04-05 12:10:00,69.41,69.42,69.38,69.39,12100.0,51.7038,51.7112,51.6814,51.6889,12100.0
2012-04-05 12:15:00,69.38,69.4,69.36,69.37,20700.0,51.6814,51.6963,51.6665,51.674,20700.0
2012-04-05 12:20:00,69.37,69.42,69.36,69.42,3700.0,51.674,51.7112,51.6665,51.7112,3700.0
2012-04-05 12:25:00,69.42,69.42,69.37,69.38,6100.0,51.7112,51.7112,51.674,51.6814,6100.0
2012-04-05 12:30:00,69.38,69.38,69.34,69.37,6100.0,51.6814,51.6814,51.6516,51.674,6100.0
2012-04-05 12:35:00,69.37,69.37,69.31,69.31,5100.0,51.674,51.674,51.6293,51.6293,5100.0
2012-04-05 12:40:00,69.31,69.32,69.3,69.31,14900.0,51.6293,51.6367,51.6218,51.6293,14900.0
2012-04-05 12:45:00,69.31,69.31,69.28,69.29,3000.0,51.6293,51.6293,51.6069,51.6144,3000.0
2012-04-05 12:50:00,69.28,69.31,69.28,69.31,4700.0,51.6069,51.6293,51.6069,51.6293,4700.0
2012-04-05 12:55:00,69.3,69.31,69.3,69.31,5700.0,51.6218,51.6293,51.6218,51.6293,5700.0
2012-04-05 13:00:00,69.31,69.34,69.31,69.31,3800.0,51.6293,51.6516,51.6293,51.6293,3800.0
2012-04-05 13:05:00,69.32,69.32,69.31,69.31,2300.0,51.6367,51.6367,51.6293,51.6293,2300.0
2012-04-05 13:10:00,69.31,69.31,69.3,69.31,4300.0,51.6293,51.6293,51.6218,51.6293,4300.0
2012-04-05 13:15:00,69.31,69.35,69.29,69.29,12500.0,51.6293,51.6591,51.6144,51.6144,12500.0
2012-04-05 13:20:00,69.29,69.32,69.29,69.3,5500.0,51.6144,51.6367,51.6144,51.6218,5500.0
2012-04-05 13:25:00,69.31,69.32,69.3,69.31,14600.0,51.6293,51.6367,51.6218,51.6293,14600.0
2012-04-05 13:30:00,69.3,69.3,69.29,69.29,4700.0,51.6218,51.6218,51.6144,51.6144,4700.0
2012-04-05 13:35:00,69.29,69.31,69.29,69.31,2600.0,51.6144,51.6293,51.6144,51.6293,2600.0
2012-04-05 13:40:00,69.31,69.31,69.28,69.29,5800.0,51.6293,51.6293,51.6069,51.6144,5800.0
2012-04-05 13:45:00,69.3,69.3,69.16,69.16,28400.0,51.6218,51.6218,51.5175,51.5175,28400.0
2012-04-05 13:50:00,69.16,69.19,69.16,69.17,7100.0,51.5175,51.5399,51.5175,51.525,7100.0
2012-04-05 13:55:00,69.17,69.18,69.13,69.17,12300.0,51.525,51.5324,51.4952,51.525,12300.0
2012-04-05 14:00:00,69.19,69.2,69.17,69.19,9200.0,51.5399,51.5473,51.525,51.5399,9200.0
2012-04-05 14:05:00,69.19,69.2,69.17,69.18,10100.0,51.5399,51.5473,51.525,51.5324,10100.0
2012-04-05 14:10:00,69.18,69.19,69.17,69.19,8500.0,51.5324,51.5399,51.525,51.5399,8500.0
2012-04-05 14:15:00,69.19,69.27,69.18,69.26,8000.0,51.5399,51.5995,51.5324,51.592,8000.0
2012-04-05 14:20:00,69.26,69.28,69.26,69.27,13700.0,51.592,51.6069,51.592,51.5995,13700.0
2012-04-05 14:25:00,69.27,69.27,69.22,69.25,11100.0,51.5995,51.5995,51.5622,51.5846,11100.0
2012-04-05 14:30:00,69.26,69.26,69.22,69.24,10000.0,51.592,51.592,51.5622,51.5771,10000.0
2012-04-05 14:35:00,69.24,69.25,69.21,69.21,13600.0,51.5771,51.5846,51.5548,51.5548,13600.0
2012-04-05 14:40:00,69.21,69.23,69.2,69.21,41400.0,51.5548,51.5697,51.5473,51.5548,41400.0
2012-04-05 14:45:00,69.22,69.23,69.21,69.22,8600.0,51.5622,51.5697,51.5548,51.5622,8600.0
2012-04-05 14:50:00,69.21,69.28,69.2,69.28,32800.0,51.5548,51.6069,51.5473,51.6069,32800.0
2012-04-05 14:55:00,69.27,69.31,69.27,69.29,12600.0,51.5995,51.6293,51.5995,51.6144,12600.0
2012-04-05 15:00:00,69.28,69.29,69.27,69.29,17400.0,51.6069,51.6144,51.5995,51.6144,17400.0
2012-04-05 15:05:00,69.29,69.29,69.27,69.27,24400.0,51.6144,51.6144,51.5995,51.5995,24400.0
2012-04-05 15:10:00,69.26,69.27,69.23,69.23,6700.0,51.592,51.5995,51.5697,51.5697,6700.0
2012-04-05 15:15:00,69.23,69.28,69.23,69.28,26100.0,51.5697,51.6069,51.5697,51.6069,26100.0
2012-04-05 15:20:00,69.28,69.31,69.27,69.3,11900.0,51.6069,51.6293,51.5995,51.6218,11900.0
2012-04-05 15:25:00,69.3,69.32,69.27,69.32,26100.0,51.6218,51.6367,51.5995,51.6367,26100.0
2012-04-05 15:30:00,69.32,69.32,69.28,69.29,20900.0,51.6367,51.6367,51.6069,51.6144,20900.0
2012-04-05 15:35:00,69.3,69.31,69.3,69.31,19100.0,51.6218,51.6293,51.6218,51.6293,19100.0
2012-04-05 15:40:00,69.32,69.33,69.31,69.32,51900.0,51.6367,51.6442,51.6293,51.6367,51900.0
2012-04-05 15:45:00,69.33,69.36,69.3,69.31,44500.0,51.6442,51.6665,51.6218,51.6293,44500.0
2012-04-05 15:50:00,69.31,69.34,69.3,69.33,43100.0,51.6293,51.6516,51.6218,51.6442,43100.0
2012-04-05 15:55:00,69.33,69.34,69.27,69.28,35700.0,51.6442,51.6516,51.5995,51.6069,35700.0
2012-04-09 09:30:00,68.43,68.46,68.3,68.42,52800.0,50.9738,50.9961,50.8769,50.9663,52800.0
2012-04-09 09:35:00,68.42,68.49,68.42,68.42,17300.0,50.9663,51.0185,50.9663,50.9663,17300.0
2012-04-09 09:40:00,68.42,68.43,68.41,68.42,7400.0,50.9663,50.9738,50.9589,50.9663,7400.0
2012-04-09 09:45:00,68.42,68.42,68.32,68.32,27000.0,50.9663,50.9663,50.8918,50.8918,27000.0
2012-04-09 09:50:00,68.31,68.33,68.27,68.31,11200.0,50.8844,50.8993,50.8546,50.8844,11200.0
2012-04-09 09:55:00,68.3,68.33,68.28,68.33,6400.0,50.8769,50.8993,50.862,50.8993,6400.0
2012-04-09 10:00:00,68.33,68.4,68.33,68.39,15700.0,50.8993,50.9514,50.8993,50.944,15700.0
2012-04-09 10:05:00,68.38,68.39,68.33,68.34,20100.0,50.9365,50.944,50.8993,50.9067,20100.0
2012-04-09 10:10:00,68.34,68.38,68.33,68.38,11200.0,50.9067,50.9365,50.8993,50.9365,11200.0
2012-04-09 10:15:00,68.39,68.45,68.39,68.43,6900.0,50.944,50.9887,50.944,50.9738,6900.0
2012-04-09 10:20:00,68.43,68.47,68.39,68.47,6800.0,50.9738,51.0036,50.944,51.0036,6800.0
2012-04-09 10:25:00,68.48,68.51,68.44,68.45,13900.0,51.011,51.0334,50.9812,50.9887,13900.0
2012-04-09 10:30:00,68.44,68.46,68.42,68.42,7900.0,50.9812,50.9961,50.9663,50.9663,7900.0
2012-04-09 10:35:00,68.41,68.42,68.36,68.36,7100.0,50.9589,50.9663,50.9216,50.9216,7100.0
2012-04-09 10:40:00,68.37,68.42,68.37,68.42,2100.0,50.9291,50.9663,50.9291,50.9663,2100.0
2012-04-09 10:45:00,68.43,68.44,68.42,68.43,4100.0,50.9738,50.9812,50.9663,50.9738,4100.0
2012-04-09 10:50:00,68.43,68.43,68.38,68.41,3100.0,50.9738,50.9738,50.9365,50.9589,3100.0
2012-04-09 10:55:00,68.41,68.42,68.4,68.42,1400.0,50.9589,50.9663,50.9514,50.9663,1400.0
2012-04-09 11:00:00,68.39,68.39,68.35,68.36,7500.0,50.944,50.944,50.9142,50.9216,7500.0
2012-04-09 11:05:00,68.36,68.37,68.33,68.34,7100.0,50.9216,50.9291,50.8993,50.9067,7100.0
2012-04-09 11:10:00,68.32,68.34,68.25,68.29,6700.0,50.8918,50.9067,50.8397,50.8695,6700.0
2012-04-09 11:15:00,68.29,68.29,68.25,68.26,9900.0,50.8695,50.8695,50.8397,50.8471,9900.0
2012-04-09 11:20:00,68.27,68.28,68.26,68.28,1200.0,50.8546,50.862,50.8471,50.862,1200.0
2012-04-09 11:25:00,68.29,68.29,68.26,68.26,6800.0,50.8695,50.8695,50.8471,50.8471,6800.0
2012-04-09 11:30:00,68.27,68.31,68.27,68.29,6000.0,50.8546,50.8844,50.8546,50.8695,6000.0
2012-04-09 11:35:00,68.27,68.28,68.26,68.27,3200.0,50.8546,50.862,50.8471,50.8546,3200.0
2012-04-09 11:40:00,68.31,68.32,68.3,68.31,5100.0,50.8844,50.8918,50.8769,50.8844,5100.0
2012-04-09 11:45:00,68.3,68.33,68.29,68.33,2200.0,50.8769,50.8993,50.8695,50.8993,2200.0
2012-04-09 11:50:00,68.34,68.34,68.32,68.34,2600.0,50.9067,50.9067,50.8918,50.9067,2600.0
2012-04-09 11:55:00,68.34,68.35,68.32,68.35,3800.0,50.9067,50.9142,50.8918,50.9142,3800.0
2012-04-09 12:00:00,68.35,68.36,68.34,68.36,4600.0,50.9142,50.9216,50.9067,50.9216,4600.0
2012-04-09 12:05:00,68.35,68.37,68.33,68.37,1400.0,50.9142,50.9291,50.8993,50.9291,1400.0
2012-04-09 12:10:00,68.37,68.41,68.37,68.41,1600.0,50.9291,50.9589,50.9291,50.9589,1600.0
2012-04-09 12:15:00,68.41,68.42,68.39,68.4,13800.0,50.9589,50.9663,50.944,50.9514,13800.0
2012-04-09 12:20:00,68.39,68.4,68.38,68.4,9100.0,50.944,50.9514,50.9365,50.9514,9100.0
2012-04-09 12:25:00,68.4,68.41,68.4,68.41,21100.0,50.9514,50.9589,50.9514,50.9589,21100.0
2012-04-09 12:30:00,68.41,68.49,68.41,68.48,15000.0,50.9589,51.0185,50.9589,51.011,15000.0
2012-04-09 12:35:00,68.47,68.54,68.47,68.54,5400.0,51.0036,51.0557,51.0036,51.0557,5400.0
2012-04-09 12:40:00,68.53,68.53,68.48,68.51,3700.0,51.0483,51.0483,51.011,51.0334,3700.0
2012-04-09 12:45:00,68.52,68.54,68.52,68.53,27500.0,51.0408,51.0557,51.0408,51.0483,27500.0
2012-04-09 12:50:00,68.53,68.53,68.48,68.49,6500.0,51.0483,51.0483,51.011,51.0185,6500.0
2012-04-09 12:55:00,68.51,68.51,68.47,68.51,3300.0,51.0334,51.0334,51.0036,51.0334,3300.0
2012-04-09 13:00:00,68.5,68.53,68.5,68.53,6300.0,51.0259,51.0483,51.0259,51.0483,6300.0
2012-04-09 13:05:00,68.53,68.54,68.52,68.54,6400.0,51.0483,51.0557,51.0408,51.0557,6400.0
2012-04-09 13:10:00,68.54,68.54,68.52,68.52,1700.0,51.0557,51.0557,51.0408,51.0408,1700.0
2012-04-09 13:15:00,68.53,68.53,68.48,68.48,1600.0,51.0483,51.0483,51.011,51.011,1600.0
2012-04-09 13:20:00,68.46,68.47,68.44,68.47,4800.0,50.9961,51.0036,50.9812,51.0036,4800.0
2012-04-09 13:25:00,68.44,68.44,68.44,68.44,100.0,50.9812,50.9812,50.9812,50.9812,100.0
2012-04-09 13:30:00,68.45,68.46,68.45,68.46,12200.0,50.9887,50.9961,50.9887,50.9961,12200.0
2012-04-09 13:35:00,68.47,68.48,68.46,68.48,2600.0,51.0036,51.011,50.9961,51.011,2600.0
2012-04-09 13:40:00,68.49,68.52,68.49,68.5,6000.0,51.0185,51.0408,51.0185,51.0259,6000.0
2012-04-09 13:45:00,68.51,68.53,68.5,68.52,6700.0,51.0334,51.0483,51.0259,51.0408,6700.0
2012-04-09 13:50:00,68.51,68.55,68.5,68.55,4400.0,51.0334,51.0632,51.0259,51.0632,4400.0
2012-04-09 13:55:00,68.55,68.61,68.54,68.61,5000.0,51.0632,51.1079,51.0557,51.1079,5000.0
2012-04-09 14:00:00,68.58,68.59,68.52,68.54,5800.0,51.0855,51.093,51.0408,51.0557,5800.0
2012-04-09 14:05:00,68.53,68.57,68.53,68.56,6200.0,51.0483,51.0781,51.0483,51.0706,6200.0
2012-04-09 14:10:00,68.56,68.56,68.54,68.55,9900.0,51.0706,51.0706,51.0557,51.0632,9900.0
2012-04-09 14:15:00,68.55,68.58,68.55,68.58,7100.0,51.0632,51.0855,51.0632,51.0855,7100.0
2012-04-09 14:20:00,68.59,68.61,68.58,68.58,4100.0,51.093,51.1079,51.0855,51.0855,4100.0
2012-04-09 14:25:00,68.58,68.59,68.58,68.59,3200.0,51.0855,51.093,51.0855,51.093,3200.0
2012-04-09 14:30:00,68.58,68.61,68.58,68.6,3000.0,51.0855,51.1079,51.0855,51.1004,3000.0
2012-04-09 14:35:00,68.61,68.64,68.59,68.63,9200.0,51.1079,51.1302,51.093,51.1227,9200.0
2012-04-09 14:40:00,68.64,68.66,68.61,68.63,12800.0,51.1302,51.1451,51.1079,51.1227,12800.0
2012-04-09 14:45:00,68.62,68.64,68.62,68.64,4400.0,51.1153,51.1302,51.1153,51.1302,4400.0
2012-04-09 14:50:00,68.64,68.68,68.64,68.66,15500.0,51.1302,51.16,51.1302,51.1451,15500.0
2012-04-09 14:55:00,68.66,68.68,68.63,68.63,10600.0,51.1451,51.16,51.1227,51.1227,10600.0
2012-04-09 15:00:00,68.64,68.65,68.63,68.64,44900.0,51.1302,51.1376,51.1227,51.1302,44900.0
2012-04-09 15:05:00,68.66,68.67,68.63,68.64,8600.0,51.1451,51.1525,51.1227,51.1302,8600.0
2012-04-09 15:10:00,68.63,68.64,68.61,68.62,7600.0,51.1227,51.1302,51.1079,51.1153,7600.0
2012-04-09 15:15:00,68.62,68.65,68.62,68.64,5900.0,51.1153,51.1376,51.1153,51.1302,5900.0
2012-04-09 15:20:00,68.64,68.66,68.62,68.63,9300.0,51.1302,51.1451,51.1153,51.1227,9300.0
2012-04-09 15:25:00,68.64,68.64,68.56,68.56,3700.0,51.1302,51.1302,51.0706,51.0706,3700.0
2012-04-09 15:30:00,68.55,68.56,68.53,68.54,16000.0,51.0632,51.0706,51.0483,51.0557,16000.0
2012-04-09 15:35:00,68.55,68.56,68.51,68.54,10600.0,51.0632,51.0706,51.0334,51.0557,10600.0
2012-04-09 15:40:00,68.55,68.56,68.52,68.55,15800.0,51.0632,51.0706,51.0408,51.0632,15800.0
2012-04-09 15:45:00,68.55,68.56,68.48,68.51,17200.0,51.0632,51.0706,51.011,51.0334,17200.0
2012-04-09 15:50:00,68.5,68.53,68.5,68.53,25300.0,51.0259,51.0483,51.0259,51.0483,25300.0
2012-04-09 15:55:00,68.52,68.53,68.43,68.43,40600.0,51.0408,51.0483,50.9738,50.9738,40600.0
2012-04-10 09:30:00,68.31,68.39,68.24,68.35,28100.0,50.8844,50.944,50.8322,50.9142,28100.0
2012-04-10 09:35:00,68.36,68.42,68.35,68.41,13400.0,50.9216,50.9663,50.9142,50.9589,13400.0
2012-04-10 09:40:00,68.42,68.47,68.42,68.45,34600.0,50.9663,51.0036,50.9663,50.9887,34600.0
2012-04-10 09:45:00,68.42,68.43,68.36,68.36,24900.0,50.9663,50.9738,50.9216,50.9216,24900.0
2012-04-10 09:50:00,68.37,68.37,68.31,68.34,13500.0,50.9291,50.9291,50.8844,50.9067,13500.0
2012-04-10 09:55:00,68.31,68.36,68.31,68.34,10100.0,50.8844,50.9216,50.8844,50.9067,10100.0
2012-04-10 10:00:00,68.35,68.37,68.19,68.21,22100.0,50.9142,50.9291,50.795,50.8099,22100.0
2012-04-10 10:05:00,68.2,68.21,68.14,68.15,19800.0,50.8024,50.8099,50.7577,50.7652,19800.0
2012-04-10 10:10:00,68.15,68.15,68.11,68.14,16900.0,50.7652,50.7652,50.7354,50.7577,16900.0
2012-04-10 10:15:00,68.14,68.14,68.08,68.09,16600.0,50.7577,50.7577,50.7131,50.7205,16600.0
2012-04-10 10:20:00,68.1,68.11,68.07,68.09,16900.0,50.7279,50.7354,50.7056,50.7205,16900.0
2012-04-10 10:25:00,68.09,68.18,68.07,68.17,16300.0,50.7205,50.7875,50.7056,50.7801,16300.0
2012-04-10 10:30:00,68.16,68.19,68.14,68.18,18600.0,50.7726,50.795,50.7577,50.7875,18600.0
2012-04-10 10:35:00,68.17,68.18,68.15,68.15,3100.0,50.7801,50.7875,50.7652,50.7652,3100.0
2012-04-10 10:40:00,68.15,68.16,68.13,68.15,15200.0,50.7652,50.7726,50.7503,50.7652,15200.0
2012-04-10 10:45:00,68.15,68.18,68.12,68.13,8600.0,50.7652,50.7875,50.7428,50.7503,8600.0
2012-04-10 10:50:00,68.13,68.14,68.07,68.08,20600.0,50.7503,50.7577,50.7056,50.7131,20600.0
2012-04-10 10:55:00,68.07,68.07,67.99,68.02,24300.0,50.7056,50.7056,50.646,50.6684,24300.0
2012-04-10 11:00:00,68.02,68.06,68.02,68.06,7800.0,50.6684,50.6982,50.6684,50.6982,7800.0
2012-04-10 11:05:00,68.05,68.05,68.0,68.02,16800.0,50.6907,50.6907,50.6535,50.6684,16800.0
2012-04-10 11:10:00,68.02,68.03,67.9,67.93,31700.0,50.6684,50.6758,50.579,50.6013,31700.0
2012-04-10 11:15:00,67.92,67.95,67.91,67.93,6500.0,50.5939,50.6162,50.5864,50.6013,6500.0
2012-04-10 11:20:00,67.93,67.95,67.89,67.95,15200.0,50.6013,50.6162,50.5715,50.6162,15200.0
2012-04-10 11:25:00,67.95,67.98,67.94,67.94,56400.0,50.6162,50.6386,50.6088,50.6088,56400.0
2012-04-10 11:30:00,67.94,67.95,67.86,67.86,23200.0,50.6088,50.6162,50.5492,50.5492,23200.0
2012-04-10 11:35:00,67.86,67.88,67.8,67.8,21800.0,50.5492,50.5641,50.5045,50.5045,21800.0
2012-04-10 11:40:00,67.78,67.81,67.76,67.79,20200.0,50.4896,50.5119,50.4747,50.497,20200.0
2012-04-10 11:45:00,67.78,67.78,67.69,67.7,15700.0,50.4896,50.4896,50.4225,50.43,15700.0
2012-04-10 11:50:00,67.7,67.7,67.52,67.55,49300.0,50.43,50.43,50.2959,50.3183,49300.0
2012-04-10 11:55:00,67.55,67.64,67.55,67.64,17000.0,50.3183,50.3853,50.3183,50.3853,17000.0
2012-04-10 12:00:00,67.62,67.63,67.58,67.58,88200.0,50.3704,50.3778,50.3406,50.3406,88200.0
2012-04-10 12:05:00,67.57,67.58,67.52,67.53,20000.0,50.3332,50.3406,50.2959,50.3034,20000.0
2012-04-10 12:10:00,67.52,67.52,67.43,67.44,56400.0,50.2959,50.2959,50.2289,50.2363,56400.0
2012-04-10 12:15:00,67.44,67.49,67.36,67.49,36100.0,50.2363,50.2736,50.1767,50.2736,36100.0
2012-04-10 12:20:00,67.49,67.5,67.43,67.43,25100.0,50.2736,50.281,50.2289,50.2289,25100.0
2012-04-10 12:25:00,67.43,67.51,67.43,67.5,31400.0,50.2289,50.2885,50.2289,50.281,31400.0
2012-04-10 12:30:00,67.5,67.55,67.49,67.5,12200.0,50.281,50.3183,50.2736,50.281,12200.0
2012-04-10 12:35:00,67.5,67.53,67.47,67.49,10800.0,50.281,50.3034,50.2587,50.2736,10800.0
2012-04-10 12:40:00,67.49,67.54,67.48,67.54,7100.0,50.2736,50.3108,50.2661,50.3108,7100.0
2012-04-10 12:45:00,67.54,67.54,67.44,67.44,22200.0,50.3108,50.3108,50.2363,50.2363,22200.0
2012-04-10 12:50:00,67.44,67.44,67.39,67.39,17100.0,50.2363,50.2363,50.1991,50.1991,17100.0
2012-04-10 12:55:00,67.4,67.45,67.4,67.45,7500.0,50.2065,50.2438,50.2065,50.2438,7500.0
2012-04-10 13:00:00,67.47,67.49,67.44,67.46,22300.0,50.2587,50.2736,50.2363,50.2512,22300.0
2012-04-10 13:05:00,67.46,67.48,67.41,67.42,8800.0,50.2512,50.2661,50.214,50.2214,8800.0
2012-04-10 13:10:00,67.42,67.42,67.34,67.37,14500.0,50.2214,50.2214,50.1618,50.1842,14500.0
2012-04-10 13:15:00,67.38,67.41,67.25,67.27,40500.0,50.1916,50.214,50.0948,50.1097,40500.0
2012-04-10 13:20:00,67.27,67.36,67.27,67.34,16100.0,50.1097,50.1767,50.1097,50.1618,16100.0
2012-04-10 13:25:00,67.34,67.36,67.32,67.36,24100.0,50.1618,50.1767,50.1469,50.1767,24100.0
2012-04-10 13:30:00,67.34,67.34,67.29,67.31,17700.0,50.1618,50.1618,50.1246,50.1395,17700.0
2012-04-10 13:35:00,67.3,67.35,67.28,67.35,17300.0,50.132,50.1693,50.1171,50.1693,17300.0
2012-04-10 13:40:00,67.35,67.41,67.32,67.4,24800.0,50.1693,50.214,50.1469,50.2065,24800.0
2012-04-10 13:45:00,67.41,67.47,67.41,67.47,22300.0,50.214,50.2587,50.214,50.2587,22300.0
2012-04-10 13:50:00,67.48,67.48,67.42,67.42,6200.0,50.2661,50.2661,50.2214,50.2214,6200.0
2012-04-10 13:55:00,67.43,67.43,67.4,67.4,21600.0,50.2289,50.2289,50.2065,50.2065,21600.0
2012-04-10 14:00:00,67.39,67.44,67.35,67.36,12200.0,50.1991,50.2363,50.1693,50.1767,12200.0
2012-04-10 14:05:00,67.36,67.41,67.35,67.41,16700.0,50.1767,50.214,50.1693,50.214,16700.0
2012-04-10 14:10:00,67.41,67.42,67.38,67.39,7800.0,50.214,50.2214,50.1916,50.1991,7800.0
2012-04-10 14:15:00,67.36,67.39,67.32,67.34,19400.0,50.1767,50.1991,50.1469,50.1618,19400.0
2012-04-10 14:20:00,67.33,67.34,67.27,67.28,15700.0,50.1544,50.1618,50.1097,50.1171,15700.0
2012-04-10 14:25:00,67.27,67.38,67.27,67.38,26800.0,50.1097,50.1916,50.1097,50.1916,26800.0
2012-04-10 14:30:00,67.38,67.4,67.25,67.29,51800.0,50.1916,50.2065,50.0948,50.1246,51800.0
2012-04-10 14:35:00,67.28,67.31,67.18,67.21,73000.0,50.1171,50.1395,50.0426,50.065,73000.0
2012-04-10 14:40:00,67.21,67.32,67.21,67.31,35800.0,50.065,50.1469,50.065,50.1395,35800.0
2012-04-10 14:45:00,67.31,67.37,67.3,67.36,30100.0,50.1395,50.1842,50.132,50.1767,30100.0
2012-04-10 14:50:00,67.37,67.38,67.35,67.37,5500.0,50.1842,50.1916,50.1693,50.1842,5500.0
2012-04-10 14:55:00,67.36,67.36,67.3,67.31,24300.0,50.1767,50.1767,50.132,50.1395,24300.0
2012-04-10 15:00:00,67.3,67.31,67.24,67.25,20500.0,50.132,50.1395,50.0873,50.0948,20500.0
2012-04-10 15:05:00,67.25,67.29,67.2,67.24,35200.0,50.0948,50.1246,50.0575,50.0873,35200.0
2012-04-10 15:10:00,67.24,67.28,67.21,67.21,18500.0,50.0873,50.1171,50.065,50.065,18500.0
2012-04-10 15:15:00,67.21,67.3,67.19,67.3,28100.0,50.065,50.132,50.0501,50.132,28100.0
2012-04-10 15:20:00,67.3,67.31,67.26,67.26,27100.0,50.132,50.1395,50.1022,50.1022,27100.0
2012-04-10 15:25:00,67.26,67.29,67.21,67.24,25900.0,50.1022,50.1246,50.065,50.0873,25900.0
2012-04-10 15:30:00,67.24,67.34,67.24,67.29,22600.0,50.0873,50.1618,50.0873,50.1246,22600.0
2012-04-10 15:35:00,67.31,67.39,67.31,67.37,23700.0,50.1395,50.1991,50.1395,50.1842,23700.0
2012-04-10 15:40:00,67.37,67.39,67.25,67.27,24000.0,50.1842,50.1991,50.0948,50.1097,24000.0
2012-04-10 15:45:00,67.26,67.28,67.22,67.26,59900.0,50.1022,50.1171,50.0724,50.1022,59900.0
2012-04-10 15:50:00,67.26,67.3,67.23,67.3,55700.0,50.1022,50.132,50.0799,50.132,55700.0
2012-04-10 15:55:00,67.29,67.32,67.19,67.19,34600.0,50.1246,50.1469,50.0501,50.0501,34600.0
2012-04-11 09:30:00,67.91,67.93,67.86,67.86,18000.0,50.5864,50.6013,50.5492,50.5492,18000.0
2012-04-11 09:35:00,67.86,67.99,67.86,67.93,32200.0,50.5492,50.646,50.5492,50.6013,32200.0
2012-04-11 09:40:00,67.94,68.03,67.89,67.98,31700.0,50.6088,50.6758,50.5715,50.6386,31700.0
2012-04-11 09:45:00,67.96,67.98,67.88,67.88,36500.0,50.6237,50.6386,50.5641,50.5641,36500.0
2012-04-11 09:50:00,67.87,67.87,67.81,67.81,16200.0,50.5566,50.5566,50.5119,50.5119,16200.0
2012-04-11 09:55:00,67.81,67.87,67.8,67.84,19700.0,50.5119,50.5566,50.5045,50.5343,19700.0
2012-04-11 10:00:00,67.83,67.94,67.83,67.91,43000.0,50.5268,50.6088,50.5268,50.5864,43000.0
2012-04-11 10:05:00,67.91,67.93,67.88,67.9,32700.0,50.5864,50.6013,50.5641,50.579,32700.0
2012-04-11 10:10:00,67.9,67.96,67.9,67.95,23300.0,50.579,50.6237,50.579,50.6162,23300.0
2012-04-11 10:15:00,67.96,68.03,67.95,68.03,65600.0,50.6237,50.6758,50.6162,50.6758,65600.0
2012-04-11 10:20:00,68.04,68.04,67.97,67.99,21200.0,50.6833,50.6833,50.6311,50.646,21200.0
2012-04-11 10:25:00,68.0,68.01,67.97,67.98,21400.0,50.6535,50.6609,50.6311,50.6386,21400.0
2012-04-11 10:30:00,67.99,68.05,67.98,68.05,23600.0,50.646,50.6907,50.6386,50.6907,23600.0
2012-04-11 10:35:00,68.05,68.06,68.01,68.02,9200.0,50.6907,50.6982,50.6609,50.6684,9200.0
2012-04-11 10:40:00,68.02,68.04,67.96,68.0,27400.0,50.6684,50.6833,50.6237,50.6535,27400.0
2012-04-11 10:45:00,68.0,68.0,67.95,67.95,14400.0,50.6535,50.6535,50.6162,50.6162,14400.0
2012-04-11 10:50:00,67.97,67.99,67.89,67.91,7600.0,50.6311,50.646,50.5715,50.5864,7600.0
2012-04-11 10:55:00,67.91,67.95,67.9,67.94,13600.0,50.5864,50.6162,50.579,50.6088,13600.0
2012-04-11 11:00:00,67.93,67.96,67.92,67.93,72400.0,50.6013,50.6237,50.5939,50.6013,72400.0
2012-04-11 11:05:00,67.93,67.93,67.87,67.91,73700.0,50.6013,50.6013,50.5566,50.5864,73700.0
2012-04-11 11:10:00,67.92,67.92,67.83,67.84,14500.0,50.5939,50.5939,50.5268,50.5343,14500.0
2012-04-11 11:15:00,67.84,67.86,67.83,67.86,21600.0,50.5343,50.5492,50.5268,50.5492,21600.0
2012-04-11 11:20:00,67.84,67.9,67.84,67.9,18900.0,50.5343,50.579,50.5343,50.579,18900.0
2012-04-11 11:25:00,67.89,67.89,67.86,67.86,25200.0,50.5715,50.5715,50.5492,50.5492,25200.0
2012-04-11 11:30:00,67.87,67.92,67.86,67.92,8500.0,50.5566,50.5939,50.5492,50.5939,8500.0
2012-04-11 11:35:00,67.92,67.93,67.9,67.9,9000.0,50.5939,50.6013,50.579,50.579,9000.0
2012-04-11 11:40:00,67.91,67.92,67.86,67.86,12400.0,50.5864,50.5939,50.5492,50.5492,12400.0
2012-04-11 11:45:00,67.87,67.89,67.81,67.81,12000.0,50.5566,50.5715,50.5119,50.5119,12000.0
2012-04-11 11:50:00,67.81,67.84,67.8,67.82,11200.0,50.5119,50.5343,50.5045,50.5194,11200.0
2012-04-11 11:55:00,67.81,67.82,67.78,67.79,14200.0,50.5119,50.5194,50.4896,50.497,14200.0
2012-04-11 12:00:00,67.79,67.83,67.79,67.79,19000.0,50.497,50.5268,50.497,50.497,19000.0
2012-04-11 12:05:00,67.79,67.81,67.78,67.79,12000.0,50.497,50.5119,50.4896,50.497,12000.0
2012-04-11 12:10:00,67.8,67.85,67.8,67.85,11200.0,50.5045,50.5417,50.5045,50.5417,11200.0
2012-04-11 12:15:00,67.85,67.87,67.85,67.86,14400.0,50.5417,50.5566,50.5417,50.5492,14400.0
2012-04-11 12:20:00,67.86,67.86,67.84,67.85,24100.0,50.5492,50.5492,50.5343,50.5417,24100.0
2012-04-11 12:25:00,67.86,67.89,67.85,67.89,8600.0,50.5492,50.5715,50.5417,50.5715,8600.0
2012-04-11 12:30:00,67.87,67.88,67.87,67.87,6300.0,50.5566,50.5641,50.5566,50.5566,6300.0
2012-04-11 12:35:00,67.87,67.88,67.87,67.88,1900.0,50.5566,50.5641,50.5566,50.5641,1900.0
2012-04-11 12:40:00,67.89,67.91,67.89,67.91,4200.0,50.5715,50.5864,50.5715,50.5864,4200.0
2012-04-11 12:45:00,67.9,67.9,67.89,67.89,10500.0,50.579,50.579,50.5715,50.5715,10500.0
2012-04-11 12:50:00,67.88,67.95,67.88,67.94,7500.0,50.5641,50.6162,50.5641,50.6088,7500.0
2012-04-11 12:55:00,67.93,67.97,67.92,67.97,19200.0,50.6013,50.6311,50.5939,50.6311,19200.0
2012-04-11 13:00:00,67.97,67.97,67.9,67.96,22100.0,50.6311,50.6311,50.579,50.6237,22100.0
2012-04-11 13:05:00,67.95,67.98,67.95,67.96,8100.0,50.6162,50.6386,50.6162,50.6237,8100.0
2012-04-11 13:10:00,67.95,67.95,67.91,67.92,6700.0,50.6162,50.6162,50.5864,50.5939,6700.0
2012-04-11 13:15:00,67.92,67.93,67.91,67.91,17000.0,50.5939,50.6013,50.5864,50.5864,17000.0
2012-04-11 13:20:00,67.91,67.91,67.89,67.91,4100.0,50.5864,50.5864,50.5715,50.5864,4100.0
2012-04-11 13:25:00,67.91,67.91,67.88,67.89,2200.0,50.5864,50.5864,50.5641,50.5715,2200.0
2012-04-11 13:30:00,67.9,67.91,67.86,67.88,23300.0,50.579,50.5864,50.5492,50.5641,23300.0
2012-04-11 13:35:00,67.88,67.94,67.88,67.94,12600.0,50.5641,50.6088,50.5641,50.6088,12600.0
2012-04-11 13:40:00,67.92,67.96,67.92,67.93,15400.0,50.5939,50.6237,50.5939,50.6013,15400.0
2012-04-11 13:45:00,67.93,67.95,67.92,67.95,5200.0,50.6013,50.6162,50.5939,50.6162,5200.0
2012-04-11 13:50:00,67.96,68.01,67.95,67.99,34300.0,50.6237,50.6609,50.6162,50.646,34300.0
2012-04-11 13:55:00,67.99,67.99,67.98,67.99,76600.0,50.646,50.646,50.6386,50.646,76600.0
2012-04-11 14:00:00,67.99,67.99,67.89,67.93,8000.0,50.646,50.646,50.5715,50.6013,8000.0
2012-04-11 14:05:00,67.94,67.95,67.88,67.93,22400.0,50.6088,50.6162,50.5641,50.6013,22400.0
2012-04-11 14:10:00,67.92,67.93,67.89,67.93,6100.0,50.5939,50.6013,50.5715,50.6013,6100.0
2012-04-11 14:15:00,67.94,67.95,67.91,67.92,8000.0,50.6088,50.6162,50.5864,50.5939,8000.0
2012-04-11 14:20:00,67.92,67.97,67.92,67.92,11200.0,50.5939,50.6311,50.5939,50.5939,11200.0
2012-04-11 14:25:00,67.93,67.93,67.89,67.91,16500.0,50.6013,50.6013,50.5715,50.5864,16500.0
2012-04-11 14:30:00,67.92,67.92,67.81,67.82,17200.0,50.5939,50.5939,50.5119,50.5194,17200.0
2012-04-11 14:35:00,67.81,67.88,67.81,67.88,17600.0,50.5119,50.5641,50.5119,50.5641,17600.0
2012-04-11 14:40:00,67.87,67.87,67.83,67.83,10200.0,50.5566,50.5566,50.5268,50.5268,10200.0
2012-04-11 14:45:00,67.83,67.87,67.83,67.86,16600.0,50.5268,50.5566,50.5268,50.5492,16600.0
2012-04-11 14:50:00,67.86,67.86,67.84,67.86,5200.0,50.5492,50.5492,50.5343,50.5492,5200.0
2012-04-11 14:55:00,67.86,67.9,67.85,67.85,13900.0,50.5492,50.579,50.5417,50.5417,13900.0
2012-04-11 15:00:00,67.87,67.89,67.85,67.85,9200.0,50.5566,50.5715,50.5417,50.5417,9200.0
2012-04-11 15:05:00,67.84,67.87,67.84,67.86,4300.0,50.5343,50.5566,50.5343,50.5492,4300.0
2012-04-11 15:10:00,67.84,67.87,67.76,67.79,24200.0,50.5343,50.5566,50.4747,50.497,24200.0
2012-04-11 15:15:00,67.78,67.81,67.77,67.8,25100.0,50.4896,50.5119,50.4821,50.5045,25100.0
2012-04-11 15:20:00,67.8,67.8,67.72,67.74,29600.0,50.5045,50.5045,50.4449,50.4598,29600.0
2012-04-11 15:25:00,67.76,67.81,67.76,67.77,6800.0,50.4747,50.5119,50.4747,50.4821,6800.0
2012-04-11 15:30:00,67.78,67.82,67.78,67.82,11600.0,50.4896,50.5194,50.4896,50.5194,11600.0
2012-04-11 15:35:00,67.82,67.82,67.75,67.75,29800.0,50.5194,50.5194,50.4672,50.4672,29800.0
2012-04-11 15:40:00,67.74,67.8,67.74,67.74,61200.0,50.4598,50.5045,50.4598,50.4598,61200.0
2012-04-11 15:45:00,67.74,67.77,67.71,67.74,35800.0,50.4598,50.4821,50.4374,50.4598,35800.0
2012-04-11 15:50:00,67.74,67.79,67.73,67.77,36100.0,50.4598,50.497,50.4523,50.4821,36100.0
2012-04-11 15:55:00,67.78,67.82,67.78,67.8,24900.0,50.4896,50.5194,50.4896,50.5045,24900.0
2012-04-12 09:30:00,67.88,67.95,67.86,67.95,44300.0,50.5641,50.6162,50.5492,50.6162,44300.0
2012-04-12 09:35:00,68.0,68.05,67.99,68.0,8200.0,50.6535,50.6907,50.646,50.6535,8200.0
2012-04-12 09:40:00,68.01,68.07,68.01,68.05,15400.0,50.6609,50.7056,50.6609,50.6907,15400.0
2012-04-12 09:45:00,68.05,68.13,68.04,68.11,44000.0,50.6907,50.7503,50.6833,50.7354,44000.0
2012-04-12 09:50:00,68.12,68.21,68.11,68.21,32700.0,50.7428,50.8099,50.7354,50.8099,32700.0
2012-04-12 09:55:00,68.22,68.27,68.22,68.25,43900.0,50.8173,50.8546,50.8173,50.8397,43900.0
2012-04-12 10:00:00,68.25,68.29,68.22,68.22,121400.0,50.8397,50.8695,50.8173,50.8173,121400.0
2012-04-12 10:05:00,68.22,68.24,68.21,68.23,8400.0,50.8173,50.8322,50.8099,50.8248,8400.0
2012-04-12 10:10:00,68.23,68.29,68.21,68.28,20500.0,50.8248,50.8695,50.8099,50.862,20500.0
2012-04-12 10:15:00,68.26,68.27,68.19,68.2,12900.0,50.8471,50.8546,50.795,50.8024,12900.0
2012-04-12 10:20:00,68.19,68.21,68.16,68.17,9800.0,50.795,50.8099,50.7726,50.7801,9800.0
2012-04-12 10:25:00,68.16,68.25,68.16,68.22,16200.0,50.7726,50.8397,50.7726,50.8173,16200.0
2012-04-12 10:30:00,68.21,68.38,68.21,68.36,22000.0,50.8099,50.9365,50.8099,50.9216,22000.0
2012-04-12 10:35:00,68.38,68.45,68.38,68.42,20200.0,50.9365,50.9887,50.9365,50.9663,20200.0
2012-04-12 10:40:00,68.43,68.48,68.43,68.44,11300.0,50.9738,51.011,50.9738,50.9812,11300.0
2012-04-12 10:45:00,68.44,68.45,68.43,68.44,7000.0,50.9812,50.9887,50.9738,50.9812,7000.0
2012-04-12 10:50:00,68.43,68.45,68.42,68.42,8400.0,50.9738,50.9887,50.9663,50.9663,8400.0
2012-04-12 10:55:00,68.42,68.47,68.42,68.45,18100.0,50.9663,51.0036,50.9663,50.9887,18100.0
2012-04-12 11:00:00,68.45,68.52,68.45,68.52,24900.0,50.9887,51.0408,50.9887,51.0408,24900.0
2012-04-12 11:05:00,68.52,68.58,68.52,68.53,173400.0,51.0408,51.0855,51.0408,51.0483,173400.0
2012-04-12 11:10:00,68.53,68.54,68.5,68.51,56100.0,51.0483,51.0557,51.0259,51.0334,56100.0
2012-04-12 11:15:00,68.52,68.56,68.51,68.55,19500.0,51.0408,51.0706,51.0334,51.0632,19500.0
2012-04-12 11:20:00,68.55,68.56,68.51,68.55,28300.0,51.0632,51.0706,51.0334,51.0632,28300.0
2012-04-12 11:25:00,68.55,68.55,68.52,68.52,14800.0,51.0632,51.0632,51.0408,51.0408,14800.0
2012-04-12 11:30:00,68.52,68.53,68.5,68.52,9800.0,51.0408,51.0483,51.0259,51.0408,9800.0
2012-04-12 11:35:00,68.52,68.52,68.46,68.47,24100.0,51.0408,51.0408,50.9961,51.0036,24100.0
2012-04-12 11:40:00,68.46,68.48,68.45,68.48,13200.0,50.9961,51.011,50.9887,51.011,13200.0
2012-04-12 11:45:00,68.47,68.5,68.47,68.5,4300.0,51.0036,51.0259,51.0036,51.0259,4300.0
2012-04-12 11:50:00,68.5,68.51,68.48,68.5,7900.0,51.0259,51.0334,51.011,51.0259,7900.0
2012-04-12 11:55:00,68.5,68.54,68.5,68.52,7600.0,51.0259,51.0557,51.0259,51.0408,7600.0
2012-04-12 12:00:00,68.53,68.57,68.53,68.54,7700.0,51.0483,51.0781,51.0483,51.0557,7700.0
2012-04-12 12:05:00,68.55,68.55,68.51,68.52,3800.0,51.0632,51.0632,51.0334,51.0408,3800.0
2012-04-12 12:10:00,68.52,68.52,68.5,68.51,5600.0,51.0408,51.0408,51.0259,51.0334,5600.0
2012-04-12 12:15:00,68.51,68.55,68.5,68.55,6700.0,51.0334,51.0632,51.0259,51.0632,6700.0
2012-04-12 12:20:00,68.56,68.58,68.54,68.57,11800.0,51.0706,51.0855,51.0557,51.0781,11800.0
2012-04-12 12:25:00,68.56,68.63,68.56,68.6,14500.0,51.0706,51.1227,51.0706,51.1004,14500.0
2012-04-12 12:30:00,68.59,68.63,68.59,68.62,9800.0,51.093,51.1227,51.093,51.1153,9800.0
2012-04-12 12:35:00,68.62,68.63,68.61,68.62,12300.0,51.1153,51.1227,51.1079,51.1153,12300.0
2012-04-12 12:40:00,68.62,68.69,68.61,68.64,18500.0,51.1153,51.1674,51.1079,51.1302,18500.0
2012-04-12 12:45:00,68.63,68.66,68.62,68.65,5500.0,51.1227,51.1451,51.1153,51.1376,5500.0
2012-04-12 12:50:00,68.67,68.69,68.66,68.66,4600.0,51.1525,51.1674,51.1451,51.1451,4600.0
2012-04-12 12:55:00,68.68,68.7,68.67,68.68,9200.0,51.16,51.1749,51.1525,51.16,9200.0
2012-04-12 13:00:00,68.68,68.7,68.67,68.68,9500.0,51.16,51.1749,51.1525,51.16,9500.0
2012-04-12 13:05:00,68.69,68.69,68.67,68.67,3200.0,51.1674,51.1674,51.1525,51.1525,3200.0
2012-04-12 13:10:00,68.69,68.74,68.69,68.72,11300.0,51.1674,51.2047,51.1674,51.1898,11300.0
2012-04-12 13:15:00,68.73,68.73,68.7,68.7,1400.0,51.1972,51.1972,51.1749,51.1749,1400.0
2012-04-12 13:20:00,68.7,68.71,68.67,68.68,12800.0,51.1749,51.1823,51.1525,51.16,12800.0
2012-04-12 13:25:00,68.68,68.69,68.68,68.68,4800.0,51.16,51.1674,51.16,51.16,4800.0
2012-04-12 13:30:00,68.69,68.7,68.67,68.67,3700.0,51.1674,51.1749,51.1525,51.1525,3700.0
2012-04-12 13:35:00,68.67,68.69,68.66,68.68,113900.0,51.1525,51.1674,51.1451,51.16,113900.0
2012-04-12 13:40:00,68.66,68.67,68.66,68.67,5100.0,51.1451,51.1525,51.1451,51.1525,5100.0
2012-04-12 13:45:00,68.68,68.7,68.68,68.68,6800.0,51.16,51.1749,51.16,51.16,6800.0
2012-04-12 13:50:00,68.67,68.67,68.66,68.67,3200.0,51.1525,51.1525,51.1451,51.1525,3200.0
2012-04-12 13:55:00,68.67,68.67,68.6,68.63,14100.0,51.1525,51.1525,51.1004,51.1227,14100.0
2012-04-12 14:00:00,68.62,68.63,68.62,68.63,9300.0,51.1153,51.1227,51.1153,51.1227,9300.0
2012-04-12 14:05:00,68.62,68.64,68.62,68.64,3700.0,51.1153,51.1302,51.1153,51.1302,3700.0
2012-04-12 14:10:00,68.64,68.66,68.64,68.64,13400.0,51.1302,51.1451,51.1302,51.1302,13400.0
2012-04-12 14:15:00,68.65,68.69,68.65,68.68,6200.0,51.1376,51.1674,51.1376,51.16,6200.0
2012-04-12 14:20:00,68.69,68.7,68.69,68.7,5900.0,51.1674,51.1749,51.1674,51.1749,5900.0
2012-04-12 14:25:00,68.69,68.7,68.69,68.69,1300.0,51.1674,51.1749,51.1674,51.1674,1300.0
2012-04-12 14:30:00,68.69,68.7,68.67,68.67,8900.0,51.1674,51.1749,51.1525,51.1525,8900.0
2012-04-12 14:35:00,68.67,68.68,68.67,68.67,6300.0,51.1525,51.16,51.1525,51.1525,6300.0
2012-04-12 14:40:00,68.67,68.71,68.67,68.69,20700.0,51.1525,51.1823,51.1525,51.1674,20700.0
2012-04-12 14:45:00,68.7,68.73,68.69,68.71,9500.0,51.1749,51.1972,51.1674,51.1823,9500.0
2012-04-12 14:50:00,68.73,68.76,68.72,68.76,9900.0,51.1972,51.2196,51.1898,51.2196,9900.0
2012-04-12 14:55:00,68.76,68.77,68.73,68.75,28600.0,51.2196,51.227,51.1972,51.2121,28600.0
2012-04-12 15:00:00,68.74,68.76,68.73,68.75,19900.0,51.2047,51.2196,51.1972,51.2121,19900.0
2012-04-12 15:05:00,68.75,68.76,68.72,68.72,3800.0,51.2121,51.2196,51.1898,51.1898,3800.0
2012-04-12 15:10:00,68.72,68.73,68.71,68.71,3500.0,51.1898,51.1972,51.1823,51.1823,3500.0
2012-04-12 15:15:00,68.72,68.75,68.72,68.75,15500.0,51.1898,51.2121,51.1898,51.2121,15500.0
2012-04-12 15:20:00,68.74,68.75,68.72,68.72,6600.0,51.2047,51.2121,51.1898,51.1898,6600.0
2012-04-12 15:25:00,68.72,68.72,68.7,68.7,12100.0,51.1898,51.1898,51.1749,51.1749,12100.0
2012-04-12 15:30:00,68.71,68.73,68.7,68.7,5200.0,51.1823,51.1972,51.1749,51.1749,5200.0
2012-04-12 15:35:00,68.71,68.77,68.71,68.76,8100.0,51.1823,51.227,51.1823,51.2196,8100.0
2012-04-12 15:40:00,68.76,68.83,68.75,68.78,34100.0,51.2196,51.2717,51.2121,51.2345,34100.0
2012-04-12 15:45:00,68.77,68.83,68.77,68.8,60400.0,51.227,51.2717,51.227,51.2494,60400.0
2012-04-12 15:50:00,68.81,68.82,68.77,68.8,23300.0,51.2568,51.2643,51.227,51.2494,23300.0
2012-04-12 15:55:00,68.8,68.8,68.74,68.78,47400.0,51.2494,51.2494,51.2047,51.2345,47400.0
2012-04-13 09:30:00,68.64,68.64,68.48,68.48,35300.0,51.1302,51.1302,51.011,51.011,35300.0
2012-04-13 09:35:00,68.47,68.5,68.41,68.41,44500.0,51.0036,51.0259,50.9589,50.9589,44500.0
2012-04-13 09:40:00,68.4,68.49,68.39,68.48,46000.0,50.9514,51.0185,50.944,51.011,46000.0
2012-04-13 09:45:00,68.48,68.5,68.41,68.41,65000.0,51.011,51.0259,50.9589,50.9589,65000.0
2012-04-13 09:50:00,68.4,68.44,68.36,68.42,50000.0,50.9514,50.9812,50.9216,50.9663,50000.0
2012-04-13 09:55:00,68.42,68.47,68.24,68.27,71300.0,50.9663,51.0036,50.8322,50.8546,71300.0
2012-04-13 10:00:00,68.26,68.3,68.2,68.27,50200.0,50.8471,50.8769,50.8024,50.8546,50200.0
2012-04-13 10:05:00,68.28,68.29,68.24,68.29,64400.0,50.862,50.8695,50.8322,50.8695,64400.0
2012-04-13 10:10:00,68.29,68.36,68.25,68.35,42200.0,50.8695,50.9216,50.8397,50.9142,42200.0
2012-04-13 10:15:00,68.34,68.34,68.21,68.21,60300.0,50.9067,50.9067,50.8099,50.8099,60300.0
2012-04-13 10:20:00,68.21,68.24,68.17,68.18,48400.0,50.8099,50.8322,50.7801,50.7875,48400.0
2012-04-13 10:25:00,68.18,68.23,68.12,68.21,53400.0,50.7875,50.8248,50.7428,50.8099,53400.0
2012-04-13 10:30:00,68.22,68.22,68.15,68.16,18100.0,50.8173,50.8173,50.7652,50.7726,18100.0
2012-04-13 10:35:00,68.17,68.24,68.11,68.23,21200.0,50.7801,50.8322,50.7354,50.8248,21200.0
2012-04-13 10:40:00,68.22,68.22,68.18,68.19,3100.0,50.8173,50.8173,50.7875,50.795,3100.0
2012-04-13 10:45:00,68.17,68.19,68.09,68.14,27300.0,50.7801,50.795,50.7205,50.7577,27300.0
2012-04-13 10:50:00,68.14,68.21,68.11,68.2,9600.0,50.7577,50.8099,50.7354,50.8024,9600.0
2012-04-13 10:55:00,68.19,68.19,68.15,68.18,10700.0,50.795,50.795,50.7652,50.7875,10700.0
2012-04-13 11:00:00,68.18,68.23,68.18,68.21,16600.0,50.7875,50.8248,50.7875,50.8099,16600.0
2012-04-13 11:05:00,68.2,68.23,68.17,68.17,9300.0,50.8024,50.8248,50.7801,50.7801,9300.0
2012-04-13 11:10:00,68.17,68.17,68.09,68.17,28000.0,50.7801,50.7801,50.7205,50.7801,28000.0
2012-04-13 11:15:00,68.16,68.16,68.1,68.13,19400.0,50.7726,50.7726,50.7279,50.7503,19400.0
2012-04-13 11:20:00,68.13,68.2,68.13,68.19,6900.0,50.7503,50.8024,50.7503,50.795,6900.0
2012-04-13 11:25:00,68.17,68.19,68.15,68.19,9400.0,50.7801,50.795,50.7652,50.795,9400.0
2012-04-13 11:30:00,68.15,68.22,68.15,68.22,9400.0,50.7652,50.8173,50.7652,50.8173,9400.0
2012-04-13 11:35:00,68.2,68.26,68.2,68.26,8600.0,50.8024,50.8471,50.8024,50.8471,8600.0
2012-04-13 11:40:00,68.25,68.27,68.25,68.26,14100.0,50.8397,50.8546,50.8397,50.8471,14100.0
2012-04-13 11:45:00,68.27,68.32,68.25,68.3,11100.0,50.8546,50.8918,50.8397,50.8769,11100.0
2012-04-13 11:50:00,68.29,68.29,68.26,68.29,5800.0,50.8695,50.8695,50.8471,50.8695,5800.0
2012-04-13 11:55:00,68.28,68.29,68.2,68.23,10800.0,50.862,50.8695,50.8024,50.8248,10800.0
2012-04-13 12:00:00,68.22,68.24,68.22,68.22,9500.0,50.8173,50.8322,50.8173,50.8173,9500.0
2012-04-13 12:05:00,68.2,68.22,68.2,68.2,3800.0,50.8024,50.8173,50.8024,50.8024,3800.0
2012-04-13 12:10:00,68.2,68.21,68.17,68.17,6400.0,50.8024,50.8099,50.7801,50.7801,6400.0
2012-04-13 12:15:00,68.17,68.18,68.16,68.16,4600.0,50.7801,50.7875,50.7726,50.7726,4600.0
2012-04-13 12:20:00,68.16,68.17,68.16,68.16,5200.0,50.7726,50.7801,50.7726,50.7726,5200.0
2012-04-13 12:25:00,68.16,68.16,68.13,68.14,6800.0,50.7726,50.7726,50.7503,50.7577,6800.0
2012-04-13 12:30:00,68.15,68.19,68.15,68.19,4100.0,50.7652,50.795,50.7652,50.795,4100.0
2012-04-13 12:35:00,68.19,68.21,68.19,68.2,2000.0,50.795,50.8099,50.795,50.8024,2000.0
2012-04-13 12:40:00,68.2,68.25,68.2,68.25,3800.0,50.8024,50.8397,50.8024,50.8397,3800.0
2012-04-13 12:45:00,68.26,68.27,68.24,68.25,11900.0,50.8471,50.8546,50.8322,50.8397,11900.0
2012-04-13 12:50:00,68.24,68.25,68.21,68.21,21200.0,50.8322,50.8397,50.8099,50.8099,21200.0
2012-04-13 12:55:00,68.22,68.22,68.2,68.2,2900.0,50.8173,50.8173,50.8024,50.8024,2900.0
2012-04-13 13:00:00,68.2,68.21,68.19,68.2,8100.0,50.8024,50.8099,50.795,50.8024,8100.0
2012-04-13 13:05:00,68.2,68.23,68.2,68.21,3600.0,50.8024,50.8248,50.8024,50.8099,3600.0
2012-04-13 13:10:00,68.21,68.25,68.21,68.25,5200.0,50.8099,50.8397,50.8099,50.8397,5200.0
2012-04-13 13:15:00,68.25,68.25,68.21,68.21,5500.0,50.8397,50.8397,50.8099,50.8099,5500.0
2012-04-13 13:20:00,68.19,68.24,68.18,68.24,5900.0,50.795,50.8322,50.7875,50.8322,5900.0
2012-04-13 13:25:00,68.23,68.25,68.21,68.23,18600.0,50.8248,50.8397,50.8099,50.8248,18600.0
2012-04-13 13:30:00,68.23,68.24,68.21,68.23,15900.0,50.8248,50.8322,50.8099,50.8248,15900.0
2012-04-13 13:35:00,68.24,68.32,68.23,68.32,20200.0,50.8322,50.8918,50.8248,50.8918,20200.0
2012-04-13 13:40:00,68.32,68.32,68.27,68.29,13500.0,50.8918,50.8918,50.8546,50.8695,13500.0
2012-04-13 13:45:00,68.29,68.3,68.25,68.27,9100.0,50.8695,50.8769,50.8397,50.8546,9100.0
2012-04-13 13:50:00,68.27,68.28,68.25,68.25,10300.0,50.8546,50.862,50.8397,50.8397,10300.0
2012-04-13 13:55:00,68.25,68.26,68.18,68.18,22000.0,50.8397,50.8471,50.7875,50.7875,22000.0
2012-04-13 14:00:00,68.18,68.19,68.12,68.13,11800.0,50.7875,50.795,50.7428,50.7503,11800.0
2012-04-13 14:05:00,68.12,68.16,68.11,68.14,18500.0,50.7428,50.7726,50.7354,50.7577,18500.0
2012-04-13 14:10:00,68.15,68.17,68.15,68.17,7800.0,50.7652,50.7801,50.7652,50.7801,7800.0
2012-04-13 14:15:00,68.16,68.17,68.15,68.16,8000.0,50.7726,50.7801,50.7652,50.7726,8000.0
2012-04-13 14:20:00,68.17,68.23,68.17,68.23,14300.0,50.7801,50.8248,50.7801,50.8248,14300.0
2012-04-13 14:25:00,68.24,68.24,68.14,68.17,18300.0,50.8322,50.8322,50.7577,50.7801,18300.0
2012-04-13 14:30:00,68.17,68.22,68.17,68.2,3600.0,50.7801,50.8173,50.7801,50.8024,3600.0
2012-04-13 14:35:00,68.21,68.21,68.18,68.18,3700.0,50.8099,50.8099,50.7875,50.7875,3700.0
2012-04-13 14:40:00,68.19,68.21,68.18,68.18,5800.0,50.795,50.8099,50.7875,50.7875,5800.0
2012-04-13 14:45:00,68.18,68.23,68.18,68.23,10600.0,50.7875,50.8248,50.7875,50.8248,10600.0
2012-04-13 14:50:00,68.22,68.23,68.17,68.2,7700.0,50.8173,50.8248,50.7801,50.8024,7700.0
2012-04-13 14:55:00,68.18,68.19,68.17,68.18,5600.0,50.7875,50.795,50.7801,50.7875,5600.0
2012-04-13 15:00:00,68.16,68.18,68.16,68.17,5100.0,50.7726,50.7875,50.7726,50.7801,5100.0
2012-04-13 15:05:00,68.18,68.23,68.18,68.22,9900.0,50.7875,50.8248,50.7875,50.8173,9900.0
2012-04-13 15:10:00,68.24,68.25,68.22,68.22,5400.0,50.8322,50.8397,50.8173,50.8173,5400.0
2012-04-13 15:15:00,68.23,68.23,68.2,68.23,14600.0,50.8248,50.8248,50.8024,50.8248,14600.0
2012-04-13 15:20:00,68.23,68.25,68.2,68.21,11100.0,50.8248,50.8397,50.8024,50.8099,11100.0
2012-04-13 15:25:00,68.21,68.21,68.14,68.14,10400.0,50.8099,50.8099,50.7577,50.7577,10400.0
2012-04-13 15:30:00,68.13,68.17,68.06,68.06,12500.0,50.7503,50.7801,50.6982,50.6982,12500.0
2012-04-13 15:35:00,68.05,68.05,67.98,67.99,16800.0,50.6907,50.6907,50.6386,50.646,16800.0
2012-04-13 15:40:00,67.99,68.04,67.99,68.03,3100.0,50.646,50.6833,50.646,50.6758,3100.0
2012-04-13 15:45:00,68.03,68.03,67.92,67.95,51000.0,50.6758,50.6758,50.5939,50.6162,51000.0
2012-04-13 15:50:00,67.96,67.98,67.87,67.89,23900.0,50.6237,50.6386,50.5566,50.5715,23900.0
2012-04-13 15:55:00,67.89,67.93,67.83,67.88,23200.0,50.5715,50.6013,50.5268,50.5641,23200.0
2012-04-16 09:30:00,68.26,68.39,68.2,68.39,18000.0,50.8471,50.944,50.8024,50.944,18000.0
2012-04-16 09:35:00,68.35,68.36,68.33,68.34,104200.0,50.9142,50.9216,50.8993,50.9067,104200.0
2012-04-16 09:40:00,68.34,68.34,68.23,68.23,27800.0,50.9067,50.9067,50.8248,50.8248,27800.0
2012-04-16 09:45:00,68.23,68.27,68.21,68.26,37100.0,50.8248,50.8546,50.8099,50.8471,37100.0
2012-04-16 09:50:00,68.27,68.27,68.18,68.23,51200.0,50.8546,50.8546,50.7875,50.8248,51200.0
2012-04-16 09:55:00,68.22,68.23,68.17,68.19,65200.0,50.8173,50.8248,50.7801,50.795,65200.0
2012-04-16 10:00:00,68.19,68.19,68.07,68.12,66000.0,50.795,50.795,50.7056,50.7428,66000.0
2012-04-16 10:05:00,68.12,68.18,68.09,68.11,33200.0,50.7428,50.7875,50.7205,50.7354,33200.0
2012-04-16 10:10:00,68.13,68.14,67.84,67.9,48200.0,50.7503,50.7577,50.5343,50.579,48200.0
2012-04-16 10:15:00,67.89,67.91,67.79,67.89,44100.0,50.5715,50.5864,50.497,50.5715,44100.0
2012-04-16 10:20:00,67.87,67.91,67.8,67.85,32700.0,50.5566,50.5864,50.5045,50.5417,32700.0
2012-04-16 10:25:00,67.84,67.94,67.81,67.94,32100.0,50.5343,50.6088,50.5119,50.6088,32100.0
2012-04-16 10:30:00,67.93,67.96,67.91,67.95,12600.0,50.6013,50.6237,50.5864,50.6162,12600.0
2012-04-16 10:35:00,67.94,67.95,67.84,67.85,22900.0,50.6088,50.6162,50.5343,50.5417,22900.0
2012-04-16 10:40:00,67.85,67.95,67.85,67.89,16200.0,50.5417,50.6162,50.5417,50.5715,16200.0
2012-04-16 10:45:00,67.89,68.05,67.89,68.05,22100.0,50.5715,50.6907,50.5715,50.6907,22100.0
2012-04-16 10:50:00,68.04,68.05,68.02,68.04,7700.0,50.6833,50.6907,50.6684,50.6833,7700.0
2012-04-16 10:55:00,68.05,68.05,67.98,67.99,10600.0,50.6907,50.6907,50.6386,50.646,10600.0
2012-04-16 11:00:00,67.99,68.05,67.99,67.99,10400.0,50.646,50.6907,50.646,50.646,10400.0
2012-04-16 11:05:00,67.99,68.05,67.95,68.05,16900.0,50.646,50.6907,50.6162,50.6907,16900.0
2012-04-16 11:10:00,68.06,68.11,68.06,68.07,10700.0,50.6982,50.7354,50.6982,50.7056,10700.0
2012-04-16 11:15:00,68.07,68.09,68.02,68.04,22000.0,50.7056,50.7205,50.6684,50.6833,22000.0
2012-04-16 11:20:00,68.05,68.06,68.03,68.03,7300.0,50.6907,50.6982,50.6758,50.6758,7300.0
2012-04-16 11:25:00,68.01,68.04,68.0,68.01,13700.0,50.6609,50.6833,50.6535,50.6609,13700.0
2012-04-16 11:30:00,68.0,68.01,67.89,67.89,26800.0,50.6535,50.6609,50.5715,50.5715,26800.0
2012-04-16 11:35:00,67.87,67.94,67.86,67.93,27400.0,50.5566,50.6088,50.5492,50.6013,27400.0
2012-04-16 11:40:00,67.93,67.96,67.9,67.92,33200.0,50.6013,50.6237,50.579,50.5939,33200.0
2012-04-16 11:45:00,67.92,67.97,67.91,67.91,14500.0,50.5939,50.6311,50.5864,50.5864,14500.0
2012-04-16 11:50:00,67.91,67.97,67.89,67.9,15700.0,50.5864,50.6311,50.5715,50.579,15700.0
2012-04-16 11:55:00,67.92,67.95,67.92,67.93,7900.0,50.5939,50.6162,50.5939,50.6013,7900.0
2012-04-16 12:00:00,67.9,68.04,67.9,68.04,19800.0,50.579,50.6833,50.579,50.6833,19800.0
2012-04-16 12:05:00,68.05,68.06,67.96,67.96,10200.0,50.6907,50.6982,50.6237,50.6237,10200.0
2012-04-16 12:10:00,67.95,67.98,67.95,67.98,5300.0,50.6162,50.6386,50.6162,50.6386,5300.0
2012-04-16 12:15:00,67.98,68.0,67.93,67.93,10800.0,50.6386,50.6535,50.6013,50.6013,10800.0
2012-04-16 12:20:00,67.94,67.94,67.86,67.9,32900.0,50.6088,50.6088,50.5492,50.579,32900.0
2012-04-16 12:25:00,67.9,67.98,67.9,67.95,11400.0,50.579,50.6386,50.579,50.6162,11400.0
2012-04-16 12:30:00,67.95,67.99,67.92,67.92,19000.0,50.6162,50.646,50.5939,50.5939,19000.0
2012-04-16 12:35:00,67.92,67.95,67.89,67.95,170200.0,50.5939,50.6162,50.5715,50.6162,170200.0
2012-04-16 12:40:00,67.95,67.99,67.94,67.99,263400.0,50.6162,50.646,50.6088,50.646,263400.0
2012-04-16 12:45:00,67.99,68.02,67.97,68.02,72100.0,50.646,50.6684,50.6311,50.6684,72100.0
2012-04-16 12:50:00,68.02,68.02,67.97,67.99,71900.0,50.6684,50.6684,50.6311,50.646,71900.0
2012-04-16 12:55:00,67.98,68.13,67.98,68.13,50000.0,50.6386,50.7503,50.6386,50.7503,50000.0
2012-04-16 13:00:00,68.12,68.13,68.1,68.1,64900.0,50.7428,50.7503,50.7279,50.7279,64900.0
2012-04-16 13:05:00,68.09,68.12,68.08,68.11,14400.0,50.7205,50.7428,50.7131,50.7354,14400.0
2012-04-16 13:10:00,68.11,68.12,68.06,68.09,10300.0,50.7354,50.7428,50.6982,50.7205,10300.0
2012-04-16 13:15:00,68.08,68.15,68.08,68.1,48700.0,50.7131,50.7652,50.7131,50.7279,48700.0
2012-04-16 13:20:00,68.1,68.13,68.1,68.1,5200.0,50.7279,50.7503,50.7279,50.7279,5200.0
2012-04-16 13:25:00,68.11,68.13,68.04,68.1,21500.0,50.7354,50.7503,50.6833,50.7279,21500.0
2012-04-16 13:30:00,68.1,68.14,68.08,68.14,43000.0,50.7279,50.7577,50.7131,50.7577,43000.0
2012-04-16 13:35:00,68.15,68.23,68.14,68.21,25800.0,50.7652,50.8248,50.7577,50.8099,25800.0
2012-04-16 13:40:00,68.2,68.3,68.2,68.3,12000.0,50.8024,50.8769,50.8024,50.8769,12000.0
2012-04-16 13:45:00,68.31,68.36,68.3,68.33,45200.0,50.8844,50.9216,50.8769,50.8993,45200.0
2012-04-16 13:50:00,68.34,68.37,68.31,68.32,13700.0,50.9067,50.9291,50.8844,50.8918,13700.0
2012-04-16 13:55:00,68.31,68.41,68.31,68.36,28700.0,50.8844,50.9589,50.8844,50.9216,28700.0
2012-04-16 14:00:00,68.37,68.38,68.33,68.34,14100.0,50.9291,50.9365,50.8993,50.9067,14100.0
2012-04-16 14:05:00,68.34,68.34,68.27,68.28,17700.0,50.9067,50.9067,50.8546,50.862,17700.0
2012-04-16 14:10:00,68.27,68.32,68.27,68.32,17700.0,50.8546,50.8918,50.8546,50.8918,17700.0
2012-04-16 14:15:00,68.3,68.32,68.3,68.32,6600.0,50.8769,50.8918,50.8769,50.8918,6600.0
2012-04-16 14:20:00,68.28,68.32,68.26,68.26,9700.0,50.862,50.8918,50.8471,50.8471,9700.0
2012-04-16 14:25:00,68.26,68.26,68.21,68.22,14600.0,50.8471,50.8471,50.8099,50.8173,14600.0
2012-04-16 14:30:00,68.22,68.28,68.22,68.28,13400.0,50.8173,50.862,50.8173,50.862,13400.0
2012-04-16 14:35:00,68.27,68.32,68.24,68.26,32900.0,50.8546,50.8918,50.8322,50.8471,32900.0
2012-04-16 14:40:00,68.26,68.29,68.24,68.27,22600.0,50.8471,50.8695,50.8322,50.8546,22600.0
2012-04-16 14:45:00,68.26,68.26,68.23,68.25,7400.0,50.8471,50.8471,50.8248,50.8397,7400.0
2012-04-16 14:50:00,68.26,68.3,68.24,68.24,10700.0,50.8471,50.8769,50.8322,50.8322,10700.0
2012-04-16 14:55:00,68.22,68.22,68.19,68.21,8700.0,50.8173,50.8173,50.795,50.8099,8700.0
2012-04-16 15:00:00,68.21,68.22,68.13,68.15,12400.0,50.8099,50.8173,50.7503,50.7652,12400.0
2012-04-16 15:05:00,68.14,68.19,68.14,68.18,16400.0,50.7577,50.795,50.7577,50.7875,16400.0
2012-04-16 15:10:00,68.17,68.23,68.17,68.22,28800.0,50.7801,50.8248,50.7801,50.8173,28800.0
2012-04-16 15:15:00,68.21,68.21,68.19,68.21,21300.0,50.8099,50.8099,50.795,50.8099,21300.0
2012-04-16 15:20:00,68.21,68.22,68.16,68.18,12200.0,50.8099,50.8173,50.7726,50.7875,12200.0
2012-04-16 15:25:00,68.16,68.17,68.12,68.17,37200.0,50.7726,50.7801,50.7428,50.7801,37200.0
2012-04-16 15:30:00,68.16,68.21,68.16,68.17,16600.0,50.7726,50.8099,50.7726,50.7801,16600.0
2012-04-16 15:35:00,68.16,68.23,68.15,68.2,31500.0,50.7726,50.8248,50.7652,50.8024,31500.0
2012-04-16 15:40:00,68.19,68.24,68.18,68.22,32400.0,50.795,50.8322,50.7875,50.8173,32400.0
2012-04-16 15:45:00,68.23,68.23,68.14,68.14,26700.0,50.8248,50.8248,50.7577,50.7577,26700.0
2012-04-16 15:50:00,68.14,68.15,68.09,68.09,32500.0,50.7577,50.7652,50.7205,50.7205,32500.0
2012-04-16 15:55:00,68.09,68.15,68.09,68.1,35000.0,50.7205,50.7652,50.7205,50.7279,35000.0
2012-04-17 09:30:00,68.52,68.64,68.52,68.62,26700.0,51.0408,51.1302,51.0408,51.1153,26700.0
2012-04-17 09:35:00,68.68,68.68,68.59,68.59,11800.0,51.16,51.16,51.093,51.093,11800.0
2012-04-17 09:40:00,68.6,68.6,68.5,68.54,16100.0,51.1004,51.1004,51.0259,51.0557,16100.0
2012-04-17 09:45:00,68.53,68.53,68.46,68.5,16500.0,51.0483,51.0483,50.9961,51.0259,16500.0
2012-04-17 09:50:00,68.49,68.56,68.47,68.48,20700.0,51.0185,51.0706,51.0036,51.011,20700.0
2012-04-17 09:55:00,68.5,68.53,68.48,68.49,26700.0,51.0259,51.0483,51.011,51.0185,26700.0
2012-04-17 10:00:00,68.51,68.51,68.37,68.43,22900.0,51.0334,51.0334,50.9291,50.9738,22900.0
2012-04-17 10:05:00,68.45,68.55,68.45,68.51,22900.0,50.9887,51.0632,50.9887,51.0334,22900.0
2012-04-17 10:10:00,68.5,68.56,68.5,68.56,14200.0,51.0259,51.0706,51.0259,51.0706,14200.0
2012-04-17 10:15:00,68.56,68.7,68.55,68.69,37100.0,51.0706,51.1749,51.0632,51.1674,37100.0
2012-04-17 10:20:00,68.7,68.71,68.65,68.67,21100.0,51.1749,51.1823,51.1376,51.1525,21100.0
2012-04-17 10:25:00,68.69,68.7,68.66,68.68,8200.0,51.1674,51.1749,51.1451,51.16,8200.0
2012-04-17 10:30:00,68.69,68.74,68.66,68.68,13600.0,51.1674,51.2047,51.1451,51.16,13600.0
2012-04-17 10:35:00,68.67,68.72,68.67,68.69,11400.0,51.1525,51.1898,51.1525,51.1674,11400.0
2012-04-17 10:40:00,68.7,68.75,68.7,68.74,17900.0,51.1749,51.2121,51.1749,51.2047,17900.0
2012-04-17 10:45:00,68.76,68.8,68.75,68.78,14400.0,51.2196,51.2494,51.2121,51.2345,14400.0
2012-04-17 10:50:00,68.78,68.84,68.78,68.83,7300.0,51.2345,51.2792,51.2345,51.2717,7300.0
2012-04-17 10:55:00,68.82,68.84,68.78,68.8,6600.0,51.2643,51.2792,51.2345,51.2494,6600.0
2012-04-17 11:00:00,68.81,68.9,68.81,68.9,31900.0,51.2568,51.3239,51.2568,51.3239,31900.0
2012-04-17 11:05:00,68.9,68.94,68.88,68.9,15500.0,51.3239,51.3537,51.309,51.3239,15500.0
2012-04-17 11:10:00,68.92,68.92,68.88,68.88,14600.0,51.3388,51.3388,51.309,51.309,14600.0
2012-04-17 11:15:00,68.89,68.91,68.87,68.9,11300.0,51.3164,51.3313,51.3015,51.3239,11300.0
2012-04-17 11:20:00,68.92,68.96,68.89,68.91,10700.0,51.3388,51.3686,51.3164,51.3313,10700.0
2012-04-17 11:25:00,68.9,68.9,68.86,68.87,12500.0,51.3239,51.3239,51.2941,51.3015,12500.0
2012-04-17 11:30:00,68.89,68.89,68.86,68.88,6400.0,51.3164,51.3164,51.2941,51.309,6400.0
2012-04-17 11:35:00,68.88,68.9,68.86,68.86,12500.0,51.309,51.3239,51.2941,51.2941,12500.0
2012-04-17 11:40:00,68.86,68.87,68.84,68.85,20100.0,51.2941,51.3015,51.2792,51.2866,20100.0
2012-04-17 11:45:00,68.84,68.87,68.84,68.87,2100.0,51.2792,51.3015,51.2792,51.3015,2100.0
2012-04-17 11:50:00,68.86,68.88,68.85,68.88,2200.0,51.2941,51.309,51.2866,51.309,2200.0
2012-04-17 11:55:00,68.87,68.89,68.87,68.88,9200.0,51.3015,51.3164,51.3015,51.309,9200.0
2012-04-17 12:00:00,68.9,68.94,68.9,68.93,5700.0,51.3239,51.3537,51.3239,51.3462,5700.0
2012-04-17 12:05:00,68.93,68.93,68.91,68.92,7000.0,51.3462,51.3462,51.3313,51.3388,7000.0
2012-04-17 12:10:00,68.93,68.95,68.91,68.92,7000.0,51.3462,51.3611,51.3313,51.3388,7000.0
2012-04-17 12:15:00,68.91,68.96,68.91,68.96,7200.0,51.3313,51.3686,51.3313,51.3686,7200.0
2012-04-17 12:20:00,68.95,69.01,68.94,69.0,14600.0,51.3611,51.4058,51.3537,51.3984,14600.0
2012-04-17 12:25:00,68.99,69.02,68.99,69.01,5500.0,51.3909,51.4133,51.3909,51.4058,5500.0
2012-04-17 12:30:00,69.02,69.07,69.01,69.06,7500.0,51.4133,51.4505,51.4058,51.4431,7500.0
2012-04-17 12:35:00,69.07,69.07,69.04,69.04,10300.0,51.4505,51.4505,51.4282,51.4282,10300.0
2012-04-17 12:40:00,69.04,69.05,69.04,69.05,3200.0,51.4282,51.4356,51.4282,51.4356,3200.0
2012-04-17 12:45:00,69.06,69.06,69.04,69.04,2100.0,51.4431,51.4431,51.4282,51.4282,2100.0
2012-04-17 12:50:00,69.05,69.06,69.02,69.04,2700.0,51.4356,51.4431,51.4133,51.4282,2700.0
2012-04-17 12:55:00,69.03,69.03,69.02,69.03,2700.0,51.4207,51.4207,51.4133,51.4207,2700.0
2012-04-17 13:00:00,69.02,69.03,69.0,69.02,6900.0,51.4133,51.4207,51.3984,51.4133,6900.0
2012-04-17 13:05:00,69.02,69.03,69.02,69.02,7900.0,51.4133,51.4207,51.4133,51.4133,7900.0
2012-04-17 13:10:00,69.02,69.03,69.01,69.02,8800.0,51.4133,51.4207,51.4058,51.4133,8800.0
2012-04-17 13:15:00,69.02,69.03,69.02,69.02,2400.0,51.4133,51.4207,51.4133,51.4133,2400.0
2012-04-17 13:20:00,69.03,69.03,69.0,69.01,2400.0,51.4207,51.4207,51.3984,51.4058,2400.0
2012-04-17 13:25:00,69.0,69.03,69.0,69.02,2200.0,51.3984,51.4207,51.3984,51.4133,2200.0
2012-04-17 13:30:00,69.03,69.03,69.01,69.01,4400.0,51.4207,51.4207,51.4058,51.4058,4400.0
2012-04-17 13:35:00,69.01,69.02,68.99,69.02,3900.0,51.4058,51.4133,51.3909,51.4133,3900.0
2012-04-17 13:40:00,69.02,69.06,69.02,69.03,28100.0,51.4133,51.4431,51.4133,51.4207,28100.0
2012-04-17 13:45:00,69.04,69.04,69.03,69.03,6400.0,51.4282,51.4282,51.4207,51.4207,6400.0
2012-04-17 13:50:00,69.02,69.03,69.01,69.03,6200.0,51.4133,51.4207,51.4058,51.4207,6200.0
2012-04-17 13:55:00,69.03,69.07,69.02,69.05,7200.0,51.4207,51.4505,51.4133,51.4356,7200.0
2012-04-17 14:00:00,69.04,69.05,69.04,69.05,3400.0,51.4282,51.4356,51.4282,51.4356,3400.0
2012-04-17 14:05:00,69.05,69.06,69.04,69.05,2500.0,51.4356,51.4431,51.4282,51.4356,2500.0
2012-04-17 14:10:00,69.04,69.05,69.03,69.05,3400.0,51.4282,51.4356,51.4207,51.4356,3400.0
2012-04-17 14:15:00,69.04,69.05,69.03,69.03,7000.0,51.4282,51.4356,51.4207,51.4207,7000.0
2012-04-17 14:20:00,69.04,69.07,69.04,69.05,5500.0,51.4282,51.4505,51.4282,51.4356,5500.0
2012-04-17 14:25:00,69.05,69.07,69.05,69.07,4200.0,51.4356,51.4505,51.4356,51.4505,4200.0
2012-04-17 14:30:00,69.07,69.1,69.07,69.1,6200.0,51.4505,51.4729,51.4505,51.4729,6200.0
2012-04-17 14:35:00,69.1,69.1,69.08,69.09,20600.0,51.4729,51.4729,51.458,51.4654,20600.0
2012-04-17 14:40:00,69.08,69.08,69.06,69.06,2800.0,51.458,51.458,51.4431,51.4431,2800.0
2012-04-17 14:45:00,69.07,69.08,68.99,69.01,4800.0,51.4505,51.458,51.3909,51.4058,4800.0
2012-04-17 14:50:00,69.0,69.02,68.99,68.99,11000.0,51.3984,51.4133,51.3909,51.3909,11000.0
2012-04-17 14:55:00,68.98,69.02,68.97,69.02,1400.0,51.3835,51.4133,51.376,51.4133,1400.0
2012-04-17 15:00:00,69.02,69.02,68.99,69.02,4200.0,51.4133,51.4133,51.3909,51.4133,4200.0
2012-04-17 15:05:00,69.01,69.02,68.99,69.02,5300.0,51.4058,51.4133,51.3909,51.4133,5300.0
2012-04-17 15:10:00,68.99,68.99,68.98,68.99,1600.0,51.3909,51.3909,51.3835,51.3909,1600.0
2012-04-17 15:15:00,68.99,69.01,68.98,68.99,11700.0,51.3909,51.4058,51.3835,51.3909,11700.0
2012-04-17 15:20:00,68.99,69.04,68.98,69.02,8100.0,51.3909,51.4282,51.3835,51.4133,8100.0
2012-04-17 15:25:00,69.03,69.09,69.02,69.09,25700.0,51.4207,51.4654,51.4133,51.4654,25700.0
2012-04-17 15:30:00,69.09,69.09,69.03,69.03,10300.0,51.4654,51.4654,51.4207,51.4207,10300.0
2012-04-17 15:35:00,69.04,69.04,69.01,69.01,12400.0,51.4282,51.4282,51.4058,51.4058,12400.0
2012-04-17 15:40:00,69.01,69.05,68.99,69.05,27200.0,51.4058,51.4356,51.3909,51.4356,27200.0
2012-04-17 15:45:00,69.05,69.06,69.01,69.02,13400.0,51.4356,51.4431,51.4058,51.4133,13400.0
2012-04-17 15:50:00,69.01,69.07,69.01,69.04,25500.0,51.4058,51.4505,51.4058,51.4282,25500.0
2012-04-17 15:55:00,69.04,69.04,68.96,68.96,31200.0,51.4282,51.4282,51.3686,51.3686,31200.0
2012-04-18 09:30:00,68.64,68.64,68.5,68.55,12200.0,51.1302,51.1302,51.0259,51.0632,12200.0
2012-04-18 09:35:00,68.56,68.63,68.55,68.61,5200.0,51.0706,51.1227,51.0632,51.1079,5200.0
2012-04-18 09:40:00,68.63,68.69,68.63,68.64,265100.0,51.1227,51.1674,51.1227,51.1302,265100.0
2012-04-18 09:45:00,68.65,68.67,68.58,68.66,23000.0,51.1376,51.1525,51.0855,51.1451,23000.0
2012-04-18 09:50:00,68.66,68.73,68.62,68.72,17600.0,51.1451,51.1972,51.1153,51.1898,17600.0
2012-04-18 09:55:00,68.73,68.77,68.73,68.74,16200.0,51.1972,51.227,51.1972,51.2047,16200.0
2012-04-18 10:00:00,68.75,68.76,68.69,68.72,24100.0,51.2121,51.2196,51.1674,51.1898,24100.0
2012-04-18 10:05:00,68.72,68.73,68.69,68.72,9600.0,51.1898,51.1972,51.1674,51.1898,9600.0
2012-04-18 10:10:00,68.72,68.77,68.67,68.74,22500.0,51.1898,51.227,51.1525,51.2047,22500.0
2012-04-18 10:15:00,68.76,68.81,68.75,68.78,10800.0,51.2196,51.2568,51.2121,51.2345,10800.0
2012-04-18 10:20:00,68.78,68.8,68.69,68.71,29700.0,51.2345,51.2494,51.1674,51.1823,29700.0
2012-04-18 10:25:00,68.7,68.74,68.68,68.68,25700.0,51.1749,51.2047,51.16,51.16,25700.0
2012-04-18 10:30:00,68.69,68.71,68.66,68.71,20300.0,51.1674,51.1823,51.1451,51.1823,20300.0
2012-04-18 10:35:00,68.73,68.81,68.73,68.79,15700.0,51.1972,51.2568,51.1972,51.2419,15700.0
2012-04-18 10:40:00,68.79,68.83,68.77,68.82,7000.0,51.2419,51.2717,51.227,51.2643,7000.0
2012-04-18 10:45:00,68.83,68.86,68.83,68.84,7200.0,51.2717,51.2941,51.2717,51.2792,7200.0
2012-04-18 10:50:00,68.84,68.84,68.79,68.82,8600.0,51.2792,51.2792,51.2419,51.2643,8600.0
2012-04-18 10:55:00,68.82,68.83,68.79,68.82,19000.0,51.2643,51.2717,51.2419,51.2643,19000.0
2012-04-18 11:00:00,68.82,68.84,68.8,68.81,16400.0,51.2643,51.2792,51.2494,51.2568,16400.0
2012-04-18 11:05:00,68.81,68.81,68.66,68.71,43500.0,51.2568,51.2568,51.1451,51.1823,43500.0
2012-04-18 11:10:00,68.72,68.72,68.63,68.65,8900.0,51.1898,51.1898,51.1227,51.1376,8900.0
2012-04-18 11:15:00,68.64,68.68,68.61,68.68,16000.0,51.1302,51.16,51.1079,51.16,16000.0
2012-04-18 11:20:00,68.68,68.69,68.64,68.68,24800.0,51.16,51.1674,51.1302,51.16,24800.0
2012-04-18 11:25:00,68.68,68.7,68.62,68.67,16700.0,51.16,51.1749,51.1153,51.1525,16700.0
2012-04-18 11:30:00,68.67,68.67,68.61,68.62,6600.0,51.1525,51.1525,51.1079,51.1153,6600.0
2012-04-18 11:35:00,68.61,68.64,68.59,68.63,5700.0,51.1079,51.1302,51.093,51.1227,5700.0
2012-04-18 11:40:00,68.63,68.66,68.62,68.66,9400.0,51.1227,51.1451,51.1153,51.1451,9400.0
2012-04-18 11:45:00,68.64,68.7,68.63,68.69,6200.0,51.1302,51.1749,51.1227,51.1674,6200.0
2012-04-18 11:50:00,68.68,68.74,68.67,68.74,17400.0,51.16,51.2047,51.1525,51.2047,17400.0
2012-04-18 11:55:00,68.75,68.77,68.72,68.74,9500.0,51.2121,51.227,51.1898,51.2047,9500.0
2012-04-18 12:00:00,68.73,68.75,68.73,68.74,2700.0,51.1972,51.2121,51.1972,51.2047,2700.0
2012-04-18 12:05:00,68.75,68.75,68.71,68.72,4900.0,51.2121,51.2121,51.1823,51.1898,4900.0
2012-04-18 12:10:00,68.72,68.72,68.69,68.72,5700.0,51.1898,51.1898,51.1674,51.1898,5700.0
2012-04-18 12:15:00,68.73,68.73,68.71,68.72,4200.0,51.1972,51.1972,51.1823,51.1898,4200.0
2012-04-18 12:20:00,68.71,68.74,68.71,68.73,10600.0,51.1823,51.2047,51.1823,51.1972,10600.0
2012-04-18 12:25:00,68.73,68.73,68.65,68.65,5300.0,51.1972,51.1972,51.1376,51.1376,5300.0
2012-04-18 12:30:00,68.65,68.68,68.64,68.66,11900.0,51.1376,51.16,51.1302,51.1451,11900.0
2012-04-18 12:35:00,68.67,68.68,68.65,68.67,2700.0,51.1525,51.16,51.1376,51.1525,2700.0
2012-04-18 12:40:00,68.69,68.71,68.68,68.7,2400.0,51.1674,51.1823,51.16,51.1749,2400.0
2012-04-18 12:45:00,68.7,68.71,68.65,68.65,4800.0,51.1749,51.1823,51.1376,51.1376,4800.0
2012-04-18 12:50:00,68.64,68.68,68.64,68.67,4600.0,51.1302,51.16,51.1302,51.1525,4600.0
2012-04-18 12:55:00,68.67,68.68,68.66,68.67,3100.0,51.1525,51.16,51.1451,51.1525,3100.0
2012-04-18 13:00:00,68.66,68.7,68.66,68.7,2100.0,51.1451,51.1749,51.1451,51.1749,2100.0
2012-04-18 13:05:00,68.72,68.73,68.72,68.72,2200.0,51.1898,51.1972,51.1898,51.1898,2200.0
2012-04-18 13:10:00,68.72,68.72,68.71,68.71,1300.0,51.1898,51.1898,51.1823,51.1823,1300.0
2012-04-18 13:15:00,68.68,68.68,68.66,68.67,3800.0,51.16,51.16,51.1451,51.1525,3800.0
2012-04-18 13:20:00,68.68,68.69,68.68,68.69,4000.0,51.16,51.1674,51.16,51.1674,4000.0
2012-04-18 13:25:00,68.69,68.7,68.65,68.66,7100.0,51.1674,51.1749,51.1376,51.1451,7100.0
2012-04-18 13:30:00,68.65,68.68,68.62,68.62,9100.0,51.1376,51.16,51.1153,51.1153,9100.0
2012-04-18 13:35:00,68.63,68.63,68.56,68.57,8900.0,51.1227,51.1227,51.0706,51.0781,8900.0
2012-04-18 13:40:00,68.57,68.59,68.57,68.59,11800.0,51.0781,51.093,51.0781,51.093,11800.0
2012-04-18 13:45:00,68.58,68.59,68.58,68.58,4600.0,51.0855,51.093,51.0855,51.0855,4600.0
2012-04-18 13:50:00,68.58,68.61,68.58,68.61,2400.0,51.0855,51.1079,51.0855,51.1079,2400.0
2012-04-18 13:55:00,68.59,68.6,68.53,68.56,11700.0,51.093,51.1004,51.0483,51.0706,11700.0
2012-04-18 14:00:00,68.56,68.59,68.54,68.59,6200.0,51.0706,51.093,51.0557,51.093,6200.0
2012-04-18 14:05:00,68.58,68.61,68.57,68.58,11900.0,51.0855,51.1079,51.0781,51.0855,11900.0
2012-04-18 14:10:00,68.59,68.6,68.58,68.6,19700.0,51.093,51.1004,51.0855,51.1004,19700.0
2012-04-18 14:15:00,68.61,68.62,68.58,68.62,8400.0,51.1079,51.1153,51.0855,51.1153,8400.0
2012-04-18 14:20:00,68.63,68.73,68.63,68.7,15300.0,51.1227,51.1972,51.1227,51.1749,15300.0
2012-04-18 14:25:00,68.72,68.73,68.67,68.67,14000.0,51.1898,51.1972,51.1525,51.1525,14000.0
2012-04-18 14:30:00,68.69,68.72,68.69,68.7,9900.0,51.1674,51.1898,51.1674,51.1749,9900.0
2012-04-18 14:35:00,68.71,68.71,68.68,68.69,7600.0,51.1823,51.1823,51.16,51.1674,7600.0
2012-04-18 14:40:00,68.69,68.7,68.67,68.7,8300.0,51.1674,51.1749,51.1525,51.1749,8300.0
2012-04-18 14:45:00,68.7,68.72,68.67,68.68,5300.0,51.1749,51.1898,51.1525,51.16,5300.0
2012-04-18 14:50:00,68.69,68.71,68.68,68.71,10000.0,51.1674,51.1823,51.16,51.1823,10000.0
2012-04-18 14:55:00,68.7,68.71,68.69,68.71,8600.0,51.1749,51.1823,51.1674,51.1823,8600.0
2012-04-18 15:00:00,68.72,68.81,68.72,68.81,20000.0,51.1898,51.2568,51.1898,51.2568,20000.0
2012-04-18 15:05:00,68.8,68.81,68.75,68.75,6400.0,51.2494,51.2568,51.2121,51.2121,6400.0
2012-04-18 15:10:00,68.75,68.76,68.7,68.74,26000.0,51.2121,51.2196,51.1749,51.2047,26000.0
2012-04-18 15:15:00,68.74,68.75,68.7,68.71,4200.0,51.2047,51.2121,51.1749,51.1823,4200.0
2012-04-18 15:20:00,68.71,68.74,68.71,68.74,7700.0,51.1823,51.2047,51.1823,51.2047,7700.0
2012-04-18 15:25:00,68.75,68.75,68.65,68.66,23600.0,51.2121,51.2121,51.1376,51.1451,23600.0
2012-04-18 15:30:00,68.67,68.71,68.66,68.68,13000.0,51.1525,51.1823,51.1451,51.16,13000.0
2012-04-18 15:35:00,68.68,68.71,68.68,68.7,18200.0,51.16,51.1823,51.16,51.1749,18200.0
2012-04-18 15:40:00,68.69,68.69,68.67,68.69,37100.0,51.1674,51.1674,51.1525,51.1674,37100.0
2012-04-18 15:45:00,68.7,68.71,68.66,68.67,28700.0,51.1749,51.1823,51.1451,51.1525,28700.0
2012-04-18 15:50:00,68.67,68.68,68.62,68.63,22400.0,51.1525,51.16,51.1153,51.1227,22400.0
2012-04-18 15:55:00,68.63,68.64,68.6,68.61,19900.0,51.1227,51.1302,51.1004,51.1079,19900.0
2012-04-19 09:30:00,68.7,68.75,68.56,68.56,24900.0,51.1749,51.2121,51.0706,51.0706,24900.0
2012-04-19 09:35:00,68.57,68.65,68.57,68.61,15800.0,51.0781,51.1376,51.0781,51.1079,15800.0
2012-04-19 09:40:00,68.6,68.71,68.59,68.7,17700.0,51.1004,51.1823,51.093,51.1749,17700.0
2012-04-19 09:45:00,68.71,68.83,68.7,68.81,32500.0,51.1823,51.2717,51.1749,51.2568,32500.0
2012-04-19 09:50:00,68.82,68.82,68.78,68.79,12300.0,51.2643,51.2643,51.2345,51.2419,12300.0
2012-04-19 09:55:00,68.8,68.84,68.78,68.82,18700.0,51.2494,51.2792,51.2345,51.2643,18700.0
2012-04-19 10:00:00,68.8,68.81,68.45,68.47,125500.0,51.2494,51.2568,50.9887,51.0036,125500.0
2012-04-19 10:05:00,68.44,68.52,68.4,68.42,47900.0,50.9812,51.0408,50.9514,50.9663,47900.0
2012-04-19 10:10:00,68.41,68.49,68.39,68.47,35000.0,50.9589,51.0185,50.944,51.0036,35000.0
2012-04-19 10:15:00,68.48,68.53,68.39,68.52,38600.0,51.011,51.0483,50.944,51.0408,38600.0
2012-04-19 10:20:00,68.52,68.62,68.52,68.6,26500.0,51.0408,51.1153,51.0408,51.1004,26500.0
2012-04-19 10:25:00,68.61,68.61,68.55,68.56,36400.0,51.1079,51.1079,51.0632,51.0706,36400.0
2012-04-19 10:30:00,68.56,68.68,68.56,68.68,44200.0,51.0706,51.16,51.0706,51.16,44200.0
2012-04-19 10:35:00,68.69,68.84,68.69,68.78,44500.0,51.1674,51.2792,51.1674,51.2345,44500.0
2012-04-19 10:40:00,68.78,68.94,68.78,68.9,43900.0,51.2345,51.3537,51.2345,51.3239,43900.0
2012-04-19 10:45:00,68.9,68.9,68.83,68.88,30700.0,51.3239,51.3239,51.2717,51.309,30700.0
2012-04-19 10:50:00,68.87,68.9,68.84,68.88,30200.0,51.3015,51.3239,51.2792,51.309,30200.0
2012-04-19 10:55:00,68.91,68.94,68.86,68.86,18400.0,51.3313,51.3537,51.2941,51.2941,18400.0
2012-04-19 11:00:00,68.85,68.91,68.83,68.91,13100.0,51.2866,51.3313,51.2717,51.3313,13100.0
2012-04-19 11:05:00,68.91,68.95,68.87,68.89,36400.0,51.3313,51.3611,51.3015,51.3164,36400.0
2012-04-19 11:10:00,68.88,68.89,68.81,68.82,23200.0,51.309,51.3164,51.2568,51.2643,23200.0
2012-04-19 11:15:00,68.82,68.89,68.81,68.82,21600.0,51.2643,51.3164,51.2568,51.2643,21600.0
2012-04-19 11:20:00,68.81,68.87,68.76,68.76,40000.0,51.2568,51.3015,51.2196,51.2196,40000.0
2012-04-19 11:25:00,68.76,68.78,68.73,68.73,27100.0,51.2196,51.2345,51.1972,51.1972,27100.0
2012-04-19 11:30:00,68.73,68.74,68.62,68.65,32200.0,51.1972,51.2047,51.1153,51.1376,32200.0
2012-04-19 11:35:00,68.66,68.69,68.63,68.68,14000.0,51.1451,51.1674,51.1227,51.16,14000.0
2012-04-19 11:40:00,68.69,68.74,68.67,68.73,12400.0,51.1674,51.2047,51.1525,51.1972,12400.0
2012-04-19 11:45:00,68.74,68.8,68.7,68.79,8000.0,51.2047,51.2494,51.1749,51.2419,8000.0
2012-04-19 11:50:00,68.79,68.83,68.78,68.82,7800.0,51.2419,51.2717,51.2345,51.2643,7800.0
2012-04-19 11:55:00,68.83,68.83,68.77,68.77,6700.0,51.2717,51.2717,51.227,51.227,6700.0
2012-04-19 12:00:00,68.78,68.78,68.63,68.63,31100.0,51.2345,51.2345,51.1227,51.1227,31100.0
2012-04-19 12:05:00,68.62,68.62,68.52,68.52,17000.0,51.1153,51.1153,51.0408,51.0408,17000.0
2012-04-19 12:10:00,68.52,68.59,68.49,68.57,13900.0,51.0408,51.093,51.0185,51.0781,13900.0
2012-04-19 12:15:00,68.56,68.58,68.51,68.52,19600.0,51.0706,51.0855,51.0334,51.0408,19600.0
2012-04-19 12:20:00,68.53,68.56,68.5,68.5,12500.0,51.0483,51.0706,51.0259,51.0259,12500.0
2012-04-19 12:25:00,68.5,68.54,68.49,68.51,7900.0,51.0259,51.0557,51.0185,51.0334,7900.0
2012-04-19 12:30:00,68.51,68.52,68.46,68.51,14300.0,51.0334,51.0408,50.9961,51.0334,14300.0
2012-04-19 12:35:00,68.52,68.57,68.5,68.54,9000.0,51.0408,51.0781,51.0259,51.0557,9000.0
2012-04-19 12:40:00,68.55,68.56,68.52,68.54,17700.0,51.0632,51.0706,51.0408,51.0557,17700.0
2012-04-19 12:45:00,68.55,68.59,68.55,68.55,8500.0,51.0632,51.093,51.0632,51.0632,8500.0
2012-04-19 12:50:00,68.55,68.57,68.54,68.55,8200.0,51.0632,51.0781,51.0557,51.0632,8200.0
2012-04-19 12:55:00,68.55,68.57,68.53,68.53,11200.0,51.0632,51.0781,51.0483,51.0483,11200.0
2012-04-19 13:00:00,68.53,68.6,68.5,68.58,10200.0,51.0483,51.1004,51.0259,51.0855,10200.0
2012-04-19 13:05:00,68.59,68.61,68.57,68.61,5500.0,51.093,51.1079,51.0781,51.1079,5500.0
2012-04-19 13:10:00,68.6,68.6,68.48,68.49,16400.0,51.1004,51.1004,51.011,51.0185,16400.0
2012-04-19 13:15:00,68.47,68.56,68.47,68.5,24800.0,51.0036,51.0706,51.0036,51.0259,24800.0
2012-04-19 13:20:00,68.5,68.5,68.41,68.44,43000.0,51.0259,51.0259,50.9589,50.9812,43000.0
2012-04-19 13:25:00,68.44,68.49,68.42,68.49,5500.0,50.9812,51.0185,50.9663,51.0185,5500.0
2012-04-19 13:30:00,68.49,68.58,68.48,68.56,10200.0,51.0185,51.0855,51.011,51.0706,10200.0
2012-04-19 13:35:00,68.55,68.55,68.48,68.51,10500.0,51.0632,51.0632,51.011,51.0334,10500.0
2012-04-19 13:40:00,68.51,68.51,68.48,68.49,2700.0,51.0334,51.0334,51.011,51.0185,2700.0
2012-04-19 13:45:00,68.49,68.5,68.48,68.5,9500.0,51.0185,51.0259,51.011,51.0259,9500.0
2012-04-19 13:50:00,68.49,68.5,68.45,68.45,9000.0,51.0185,51.0259,50.9887,50.9887,9000.0
2012-04-19 13:55:00,68.44,68.46,68.37,68.38,14500.0,50.9812,50.9961,50.9291,50.9365,14500.0
2012-04-19 14:00:00,68.38,68.44,68.37,68.44,7600.0,50.9365,50.9812,50.9291,50.9812,7600.0
2012-04-19 14:05:00,68.43,68.44,68.4,68.42,12200.0,50.9738,50.9812,50.9514,50.9663,12200.0
2012-04-19 14:10:00,68.42,68.42,68.37,68.4,15000.0,50.9663,50.9663,50.9291,50.9514,15000.0
2012-04-19 14:15:00,68.42,68.42,68.32,68.36,19000.0,50.9663,50.9663,50.8918,50.9216,19000.0
2012-04-19 14:20:00,68.37,68.38,68.3,68.35,19900.0,50.9291,50.9365,50.8769,50.9142,19900.0
2012-04-19 14:25:00,68.37,68.37,68.27,68.27,22400.0,50.9291,50.9291,50.8546,50.8546,22400.0
2012-04-19 14:30:00,68.27,68.29,68.15,68.16,33800.0,50.8546,50.8695,50.7652,50.7726,33800.0
2012-04-19 14:35:00,68.15,68.17,68.08,68.17,26500.0,50.7652,50.7801,50.7131,50.7801,26500.0
2012-04-19 14:40:00,68.17,68.18,68.14,68.17,16900.0,50.7801,50.7875,50.7577,50.7801,16900.0
2012-04-19 14:45:00,68.19,68.22,68.13,68.22,91400.0,50.795,50.8173,50.7503,50.8173,91400.0
2012-04-19 14:50:00,68.22,68.24,68.17,68.24,6700.0,50.8173,50.8322,50.7801,50.8322,6700.0
2012-04-19 14:55:00,68.24,68.26,68.22,68.23,9600.0,50.8322,50.8471,50.8173,50.8248,9600.0
2012-04-19 15:00:00,68.23,68.28,68.23,68.27,4700.0,50.8248,50.862,50.8248,50.8546,4700.0
2012-04-19 15:05:00,68.28,68.28,68.24,68.25,23400.0,50.862,50.862,50.8322,50.8397,23400.0
2012-04-19 15:10:00,68.24,68.28,68.19,68.22,23300.0,50.8322,50.862,50.795,50.8173,23300.0
2012-04-19 15:15:00,68.22,68.24,68.19,68.22,32400.0,50.8173,50.8322,50.795,50.8173,32400.0
2012-04-19 15:20:00,68.24,68.24,68.18,68.21,25200.0,50.8322,50.8322,50.7875,50.8099,25200.0
2012-04-19 15:25:00,68.19,68.37,68.19,68.35,31500.0,50.795,50.9291,50.795,50.9142,31500.0
2012-04-19 15:30:00,68.35,68.37,68.31,68.35,19900.0,50.9142,50.9291,50.8844,50.9142,19900.0
2012-04-19 15:35:00,68.35,68.4,68.35,68.38,26000.0,50.9142,50.9514,50.9142,50.9365,26000.0
2012-04-19 15:40:00,68.38,68.41,68.38,68.4,36600.0,50.9365,50.9589,50.9365,50.9514,36600.0
2012-04-19 15:45:00,68.41,68.51,68.41,68.46,75100.0,50.9589,51.0334,50.9589,50.9961,75100.0
2012-04-19 15:50:00,68.46,68.47,68.33,68.4,22300.0,50.9961,51.0036,50.8993,50.9514,22300.0
2012-04-19 15:55:00,68.41,68.45,68.41,68.41,31000.0,50.9589,50.9887,50.9589,50.9589,31000.0
2012-04-20 09:30:00,68.74,68.75,68.58,68.67,132400.0,51.2047,51.2121,51.0855,51.1525,132400.0
2012-04-20 09:35:00,68.66,68.76,68.66,68.7,290000.0,51.1451,51.2196,51.1451,51.1749,290000.0
2012-04-20 09:40:00,68.71,68.74,68.59,68.59,219300.0,51.1823,51.2047,51.093,51.093,219300.0
2012-04-20 09:45:00,68.6,68.66,68.56,68.62,63400.0,51.1004,51.1451,51.0706,51.1153,63400.0
2012-04-20 09:50:00,68.62,68.69,68.6,68.63,166500.0,51.1153,51.1674,51.1004,51.1227,166500.0
2012-04-20 09:55:00,68.62,68.66,68.57,68.66,145900.0,51.1153,51.1451,51.0781,51.1451,145900.0
2012-04-20 10:00:00,68.68,68.69,68.55,68.59,28800.0,51.16,51.1674,51.0632,51.093,28800.0
2012-04-20 10:05:00,68.58,68.64,68.53,68.61,32800.0,51.0855,51.1302,51.0483,51.1079,32800.0
2012-04-20 10:10:00,68.62,68.66,68.59,68.65,16800.0,51.1153,51.1451,51.093,51.1376,16800.0
2012-04-20 10:15:00,68.65,68.69,68.62,68.65,16900.0,51.1376,51.1674,51.1153,51.1376,16900.0
2012-04-20 10:20:00,68.65,68.67,68.61,68.66,25300.0,51.1376,51.1525,51.1079,51.1451,25300.0
2012-04-20 10:25:00,68.67,68.75,68.64,68.69,31200.0,51.1525,51.2121,51.1302,51.1674,31200.0
2012-04-20 10:30:00,68.7,68.77,68.7,68.76,15600.0,51.1749,51.227,51.1749,51.2196,15600.0
2012-04-20 10:35:00,68.76,68.85,68.76,68.85,27700.0,51.2196,51.2866,51.2196,51.2866,27700.0
2012-04-20 10:40:00,68.85,68.85,68.78,68.8,15700.0,51.2866,51.2866,51.2345,51.2494,15700.0
2012-04-20 10:45:00,68.8,68.81,68.78,68.8,18400.0,51.2494,51.2568,51.2345,51.2494,18400.0
2012-04-20 10:50:00,68.81,68.81,68.74,68.78,22000.0,51.2568,51.2568,51.2047,51.2345,22000.0
2012-04-20 10:55:00,68.78,68.8,68.77,68.8,9500.0,51.2345,51.2494,51.227,51.2494,9500.0
2012-04-20 11:00:00,68.8,68.8,68.73,68.75,15300.0,51.2494,51.2494,51.1972,51.2121,15300.0
2012-04-20 11:05:00,68.76,68.77,68.74,68.74,26000.0,51.2196,51.227,51.2047,51.2047,26000.0
2012-04-20 11:10:00,68.74,68.78,68.74,68.77,19700.0,51.2047,51.2345,51.2047,51.227,19700.0
2012-04-20 11:15:00,68.76,68.8,68.76,68.77,22400.0,51.2196,51.2494,51.2196,51.227,22400.0
2012-04-20 11:20:00,68.77,68.8,68.75,68.75,8600.0,51.227,51.2494,51.2121,51.2121,8600.0
2012-04-20 11:25:00,68.74,68.77,68.73,68.76,14700.0,51.2047,51.227,51.1972,51.2196,14700.0
2012-04-20 11:30:00,68.77,68.8,68.77,68.79,10300.0,51.227,51.2494,51.227,51.2419,10300.0
2012-04-20 11:35:00,68.8,68.81,68.74,68.75,16100.0,51.2494,51.2568,51.2047,51.2121,16100.0
2012-04-20 11:40:00,68.77,68.78,68.75,68.76,5400.0,51.227,51.2345,51.2121,51.2196,5400.0
2012-04-20 11:45:00,68.77,68.8,68.77,68.78,5800.0,51.227,51.2494,51.227,51.2345,5800.0
2012-04-20 11:50:00,68.78,68.81,68.78,68.8,7500.0,51.2345,51.2568,51.2345,51.2494,7500.0
2012-04-20 11:55:00,68.81,68.81,68.78,68.81,4900.0,51.2568,51.2568,51.2345,51.2568,4900.0
2012-04-20 12:00:00,68.82,68.87,68.82,68.86,4500.0,51.2643,51.3015,51.2643,51.2941,4500.0
2012-04-20 12:05:00,68.87,68.87,68.84,68.86,5500.0,51.3015,51.3015,51.2792,51.2941,5500.0
2012-04-20 12:10:00,68.85,68.87,68.85,68.87,7000.0,51.2866,51.3015,51.2866,51.3015,7000.0
2012-04-20 12:15:00,68.87,68.88,68.84,68.88,7400.0,51.3015,51.309,51.2792,51.309,7400.0
2012-04-20 12:20:00,68.88,68.88,68.84,68.87,15300.0,51.309,51.309,51.2792,51.3015,15300.0
2012-04-20 12:25:00,68.87,68.87,68.85,68.85,2800.0,51.3015,51.3015,51.2866,51.2866,2800.0
2012-04-20 12:30:00,68.86,68.87,68.84,68.86,7000.0,51.2941,51.3015,51.2792,51.2941,7000.0
2012-04-20 12:35:00,68.86,68.86,68.86,68.86,700.0,51.2941,51.2941,51.2941,51.2941,700.0
2012-04-20 12:40:00,68.86,68.86,68.81,68.82,7100.0,51.2941,51.2941,51.2568,51.2643,7100.0
2012-04-20 12:45:00,68.81,68.82,68.8,68.81,5900.0,51.2568,51.2643,51.2494,51.2568,5900.0
2012-04-20 12:50:00,68.83,68.84,68.81,68.84,4200.0,51.2717,51.2792,51.2568,51.2792,4200.0
2012-04-20 12:55:00,68.84,68.84,68.81,68.81,4000.0,51.2792,51.2792,51.2568,51.2568,4000.0
2012-04-20 13:00:00,68.8,68.82,68.8,68.81,2400.0,51.2494,51.2643,51.2494,51.2568,2400.0
2012-04-20 13:05:00,68.81,68.82,68.8,68.81,10500.0,51.2568,51.2643,51.2494,51.2568,10500.0
2012-04-20 13:10:00,68.82,68.82,68.81,68.82,11000.0,51.2643,51.2643,51.2568,51.2643,11000.0
2012-04-20 13:15:00,68.82,68.82,68.8,68.81,8800.0,51.2643,51.2643,51.2494,51.2568,8800.0
2012-04-20 13:20:00,68.79,68.8,68.77,68.77,1500.0,51.2419,51.2494,51.227,51.227,1500.0
2012-04-20 13:25:00,68.76,68.76,68.73,68.74,14900.0,51.2196,51.2196,51.1972,51.2047,14900.0
2012-04-20 13:30:00,68.75,68.76,68.7,68.7,17000.0,51.2121,51.2196,51.1749,51.1749,17000.0
2012-04-20 13:35:00,68.72,68.75,68.72,68.75,5000.0,51.1898,51.2121,51.1898,51.2121,5000.0
2012-04-20 13:40:00,68.75,68.75,68.73,68.73,2400.0,51.2121,51.2121,51.1972,51.1972,2400.0
2012-04-20 13:45:00,68.72,68.73,68.72,68.73,1000.0,51.1898,51.1972,51.1898,51.1972,1000.0
2012-04-20 13:50:00,68.72,68.72,68.61,68.63,7100.0,51.1898,51.1898,51.1079,51.1227,7100.0
2012-04-20 13:55:00,68.62,68.64,68.6,68.64,12400.0,51.1153,51.1302,51.1004,51.1302,12400.0
2012-04-20 14:00:00,68.63,68.64,68.6,68.62,3400.0,51.1227,51.1302,51.1004,51.1153,3400.0
2012-04-20 14:05:00,68.59,68.62,68.55,68.55,12100.0,51.093,51.1153,51.0632,51.0632,12100.0
2012-04-20 14:10:00,68.55,68.62,68.55,68.62,2900.0,51.0632,51.1153,51.0632,51.1153,2900.0
2012-04-20 14:15:00,68.6,68.66,68.6,68.63,3800.0,51.1004,51.1451,51.1004,51.1227,3800.0
2012-04-20 14:20:00,68.63,68.64,68.61,68.62,7700.0,51.1227,51.1302,51.1079,51.1153,7700.0
2012-04-20 14:25:00,68.63,68.71,68.63,68.7,9000.0,51.1227,51.1823,51.1227,51.1749,9000.0
2012-04-20 14:30:00,68.7,68.7,68.68,68.69,3900.0,51.1749,51.1749,51.16,51.1674,3900.0
2012-04-20 14:35:00,68.68,68.69,68.67,68.69,39300.0,51.16,51.1674,51.1525,51.1674,39300.0
2012-04-20 14:40:00,68.69,68.69,68.68,68.68,1800.0,51.1674,51.1674,51.16,51.16,1800.0
2012-04-20 14:45:00,68.67,68.67,68.64,68.65,4000.0,51.1525,51.1525,51.1302,51.1376,4000.0
2012-04-20 14:50:00,68.65,68.67,68.64,68.65,23200.0,51.1376,51.1525,51.1302,51.1376,23200.0
2012-04-20 14:55:00,68.64,68.65,68.61,68.63,21800.0,51.1302,51.1376,51.1079,51.1227,21800.0
2012-04-20 15:00:00,68.63,68.64,68.6,68.61,5700.0,51.1227,51.1302,51.1004,51.1079,5700.0
2012-04-20 15:05:00,68.59,68.6,68.53,68.53,5100.0,51.093,51.1004,51.0483,51.0483,5100.0
2012-04-20 15:10:00,68.52,68.56,68.5,68.55,15200.0,51.0408,51.0706,51.0259,51.0632,15200.0
2012-04-20 15:15:00,68.57,68.58,68.55,68.57,5800.0,51.0781,51.0855,51.0632,51.0781,5800.0
2012-04-20 15:20:00,68.6,68.6,68.53,68.54,22500.0,51.1004,51.1004,51.0483,51.0557,22500.0
2012-04-20 15:25:00,68.52,68.56,68.52,68.55,9100.0,51.0408,51.0706,51.0408,51.0632,9100.0
2012-04-20 15:30:00,68.55,68.6,68.55,68.56,8400.0,51.0632,51.1004,51.0632,51.0706,8400.0
2012-04-20 15:35:00,68.57,68.6,68.56,68.6,4000.0,51.0781,51.1004,51.0706,51.1004,4000.0
2012-04-20 15:40:00,68.61,68.61,68.56,68.57,12300.0,51.1079,51.1079,51.0706,51.0781,12300.0
2012-04-20 15:45:00,68.56,68.59,68.54,68.58,15300.0,51.0706,51.093,51.0557,51.0855,15300.0
2012-04-20 15:50:00,68.57,68.57,68.51,68.53,16200.0,51.0781,51.0781,51.0334,51.0483,16200.0
2012-04-20 15:55:00,68.54,68.54,68.49,68.51,18300.0,51.0557,51.0557,51.0185,51.0334,18300.0
2012-04-23 09:30:00,67.77,67.77,67.64,67.69,20900.0,50.4821,50.4821,50.3853,50.4225,20900.0
2012-04-23 09:35:00,67.7,67.81,67.7,67.8,11100.0,50.43,50.5119,50.43,50.5045,11100.0
2012-04-23 09:40:00,67.81,67.83,67.72,67.73,17400.0,50.5119,50.5268,50.4449,50.4523,17400.0
2012-04-23 09:45:00,67.72,67.74,67.67,67.7,15900.0,50.4449,50.4598,50.4076,50.43,15900.0
2012-04-23 09:50:00,67.69,67.69,67.59,67.61,31500.0,50.4225,50.4225,50.348,50.3629,31500.0
2012-04-23 09:55:00,67.59,67.72,67.59,67.7,19400.0,50.348,50.4449,50.348,50.43,19400.0
2012-04-23 10:00:00,67.69,67.7,67.63,67.68,23900.0,50.4225,50.43,50.3778,50.4151,23900.0
2012-04-23 10:05:00,67.67,67.67,67.53,67.53,33100.0,50.4076,50.4076,50.3034,50.3034,33100.0
2012-04-23 10:10:00,67.53,67.62,67.53,67.62,41700.0,50.3034,50.3704,50.3034,50.3704,41700.0
2012-04-23 10:15:00,67.61,67.64,67.55,67.57,18100.0,50.3629,50.3853,50.3183,50.3332,18100.0
2012-04-23 10:20:00,67.57,67.66,67.52,67.65,27200.0,50.3332,50.4002,50.2959,50.3927,27200.0
2012-04-23 10:25:00,67.65,67.66,67.59,67.63,28800.0,50.3927,50.4002,50.348,50.3778,28800.0
2012-04-23 10:30:00,67.62,67.66,67.58,67.65,45400.0,50.3704,50.4002,50.3406,50.3927,45400.0
2012-04-23 10:35:00,67.63,67.72,67.59,67.72,22700.0,50.3778,50.4449,50.348,50.4449,22700.0
2012-04-23 10:40:00,67.72,67.76,67.71,67.73,27700.0,50.4449,50.4747,50.4374,50.4523,27700.0
2012-04-23 10:45:00,67.74,67.74,67.67,67.72,26600.0,50.4598,50.4598,50.4076,50.4449,26600.0
2012-04-23 10:50:00,67.73,67.77,67.66,67.77,27900.0,50.4523,50.4821,50.4002,50.4821,27900.0
2012-04-23 10:55:00,67.74,67.79,67.73,67.73,20000.0,50.4598,50.497,50.4523,50.4523,20000.0
2012-04-23 11:00:00,67.74,67.82,67.73,67.8,28600.0,50.4598,50.5194,50.4523,50.5045,28600.0
2012-04-23 11:05:00,67.78,67.83,67.78,67.82,19700.0,50.4896,50.5268,50.4896,50.5194,19700.0
2012-04-23 11:10:00,67.82,67.85,67.8,67.82,27000.0,50.5194,50.5417,50.5045,50.5194,27000.0
2012-04-23 11:15:00,67.81,67.83,67.76,67.79,12300.0,50.5119,50.5268,50.4747,50.497,12300.0
2012-04-23 11:20:00,67.78,67.81,67.78,67.79,5700.0,50.4896,50.5119,50.4896,50.497,5700.0
2012-04-23 11:25:00,67.79,67.81,67.77,67.77,13300.0,50.497,50.5119,50.4821,50.4821,13300.0
2012-04-23 11:30:00,67.77,67.78,67.76,67.78,11000.0,50.4821,50.4896,50.4747,50.4896,11000.0
2012-04-23 11:35:00,67.77,67.86,67.77,67.83,12300.0,50.4821,50.5492,50.4821,50.5268,12300.0
2012-04-23 11:40:00,67.84,67.85,67.82,67.82,5000.0,50.5343,50.5417,50.5194,50.5194,5000.0
2012-04-23 11:45:00,67.82,67.83,67.79,67.8,35900.0,50.5194,50.5268,50.497,50.5045,35900.0
2012-04-23 11:50:00,67.81,67.83,67.79,67.82,5000.0,50.5119,50.5268,50.497,50.5194,5000.0
2012-04-23 11:55:00,67.82,67.84,67.81,67.84,7300.0,50.5194,50.5343,50.5119,50.5343,7300.0
2012-04-23 12:00:00,67.83,67.88,67.82,67.86,12000.0,50.5268,50.5641,50.5194,50.5492,12000.0
2012-04-23 12:05:00,67.86,67.89,67.85,67.88,5800.0,50.5492,50.5715,50.5417,50.5641,5800.0
2012-04-23 12:10:00,67.87,67.87,67.82,67.83,9100.0,50.5566,50.5566,50.5194,50.5268,9100.0
2012-04-23 12:15:00,67.85,67.86,67.83,67.85,14100.0,50.5417,50.5492,50.5268,50.5417,14100.0
2012-04-23 12:20:00,67.85,67.88,67.84,67.88,3400.0,50.5417,50.5641,50.5343,50.5641,3400.0
2012-04-23 12:25:00,67.89,67.89,67.88,67.89,4400.0,50.5715,50.5715,50.5641,50.5715,4400.0
2012-04-23 12:30:00,67.89,67.9,67.87,67.87,3600.0,50.5715,50.579,50.5566,50.5566,3600.0
2012-04-23 12:35:00,67.88,67.9,67.87,67.87,8200.0,50.5641,50.579,50.5566,50.5566,8200.0
2012-04-23 12:40:00,67.85,67.86,67.82,67.84,3600.0,50.5417,50.5492,50.5194,50.5343,3600.0
2012-04-23 12:45:00,67.82,67.82,67.77,67.79,9300.0,50.5194,50.5194,50.4821,50.497,9300.0
2012-04-23 12:50:00,67.79,67.81,67.79,67.79,3400.0,50.497,50.5119,50.497,50.497,3400.0
2012-04-23 12:55:00,67.81,67.82,67.81,67.82,700.0,50.5119,50.5194,50.5119,50.5194,700.0
2012-04-23 13:00:00,67.81,67.83,67.8,67.8,2500.0,50.5119,50.5268,50.5045,50.5045,2500.0
2012-04-23 13:05:00,67.8,67.81,67.79,67.79,1400.0,50.5045,50.5119,50.497,50.497,1400.0
2012-04-23 13:10:00,67.8,67.83,67.8,67.82,3300.0,50.5045,50.5268,50.5045,50.5194,3300.0
2012-04-23 13:15:00,67.82,67.83,67.79,67.82,11100.0,50.5194,50.5268,50.497,50.5194,11100.0
2012-04-23 13:20:00,67.82,67.85,67.81,67.85,800.0,50.5194,50.5417,50.5119,50.5417,800.0
2012-04-23 13:25:00,67.85,67.86,67.81,67.82,14600.0,50.5417,50.5492,50.5119,50.5194,14600.0
2012-04-23 13:30:00,67.83,67.83,67.81,67.82,16300.0,50.5268,50.5268,50.5119,50.5194,16300.0
2012-04-23 13:35:00,67.82,67.84,67.82,67.83,2700.0,50.5194,50.5343,50.5194,50.5268,2700.0
2012-04-23 13:40:00,67.83,67.84,67.83,67.84,4100.0,50.5268,50.5343,50.5268,50.5343,4100.0
2012-04-23 13:45:00,67.83,67.83,67.76,67.79,6900.0,50.5268,50.5268,50.4747,50.497,6900.0
2012-04-23 13:50:00,67.79,67.81,67.78,67.79,5200.0,50.497,50.5119,50.4896,50.497,5200.0
2012-04-23 13:55:00,67.79,67.8,67.79,67.8,2300.0,50.497,50.5045,50.497,50.5045,2300.0
2012-04-23 14:00:00,67.8,67.81,67.73,67.77,5700.0,50.5045,50.5119,50.4523,50.4821,5700.0
2012-04-23 14:05:00,67.76,67.76,67.7,67.74,14600.0,50.4747,50.4747,50.43,50.4598,14600.0
2012-04-23 14:10:00,67.74,67.8,67.73,67.79,47800.0,50.4598,50.5045,50.4523,50.497,47800.0
2012-04-23 14:15:00,67.8,67.85,67.79,67.84,35100.0,50.5045,50.5417,50.497,50.5343,35100.0
2012-04-23 14:20:00,67.85,67.96,67.85,67.9,28900.0,50.5417,50.6237,50.5417,50.579,28900.0
2012-04-23 14:25:00,67.93,67.95,67.92,67.93,7700.0,50.6013,50.6162,50.5939,50.6013,7700.0
2012-04-23 14:30:00,67.94,68.0,67.94,68.0,13900.0,50.6088,50.6535,50.6088,50.6535,13900.0
2012-04-23 14:35:00,68.0,68.01,67.98,67.99,3000.0,50.6535,50.6609,50.6386,50.646,3000.0
2012-04-23 14:40:00,67.99,68.0,67.95,67.95,4500.0,50.646,50.6535,50.6162,50.6162,4500.0
2012-04-23 14:45:00,67.96,67.96,67.89,67.92,14400.0,50.6237,50.6237,50.5715,50.5939,14400.0
2012-04-23 14:50:00,67.9,67.91,67.88,67.91,25800.0,50.579,50.5864,50.5641,50.5864,25800.0
2012-04-23 14:55:00,67.9,67.91,67.85,67.85,10300.0,50.579,50.5864,50.5417,50.5417,10300.0
2012-04-23 15:00:00,67.85,67.9,67.84,67.87,5700.0,50.5417,50.579,50.5343,50.5566,5700.0
2012-04-23 15:05:00,67.88,67.94,67.86,67.88,22200.0,50.5641,50.6088,50.5492,50.5641,22200.0
2012-04-23 15:10:00,67.87,67.89,67.84,67.89,25100.0,50.5566,50.5715,50.5343,50.5715,25100.0
2012-04-23 15:15:00,67.89,67.93,67.86,67.93,17700.0,50.5715,50.6013,50.5492,50.6013,17700.0
2012-04-23 15:20:00,67.91,67.94,67.86,67.88,8800.0,50.5864,50.6088,50.5492,50.5641,8800.0
2012-04-23 15:25:00,67.88,67.93,67.88,67.93,4000.0,50.5641,50.6013,50.5641,50.6013,4000.0
2012-04-23 15:30:00,67.92,67.96,67.9,67.92,7700.0,50.5939,50.6237,50.579,50.5939,7700.0
2012-04-23 15:35:00,67.92,67.95,67.92,67.94,6200.0,50.5939,50.6162,50.5939,50.6088,6200.0
2012-04-23 15:40:00,67.96,67.97,67.92,67.95,10000.0,50.6237,50.6311,50.5939,50.6162,10000.0
2012-04-23 15:45:00,67.95,67.96,67.91,67.93,13800.0,50.6162,50.6237,50.5864,50.6013,13800.0
2012-04-23 15:50:00,67.93,67.98,67.93,67.97,14500.0,50.6013,50.6386,50.6013,50.6311,14500.0
2012-04-23 15:55:00,67.97,67.99,67.94,67.96,20900.0,50.6311,50.646,50.6088,50.6237,20900.0
2012-04-24 09:30:00,68.04,68.21,68.04,68.13,18000.0,50.6833,50.8099,50.6833,50.7503,18000.0
2012-04-24 09:35:00,68.13,68.2,68.1,68.2,15300.0,50.7503,50.8024,50.7279,50.8024,15300.0
2012-04-24 09:40:00,68.19,68.21,68.08,68.16,32000.0,50.795,50.8099,50.7131,50.7726,32000.0
2012-04-24 09:45:00,68.18,68.25,68.14,68.24,29400.0,50.7875,50.8397,50.7577,50.8322,29400.0
2012-04-24 09:50:00,68.22,68.25,68.18,68.19,31000.0,50.8173,50.8397,50.7875,50.795,31000.0
2012-04-24 09:55:00,68.19,68.2,68.14,68.15,23500.0,50.795,50.8024,50.7577,50.7652,23500.0
2012-04-24 10:00:00,68.13,68.33,68.11,68.32,28800.0,50.7503,50.8993,50.7354,50.8918,28800.0
2012-04-24 10:05:00,68.33,68.44,68.32,68.4,49100.0,50.8993,50.9812,50.8918,50.9514,49100.0
2012-04-24 10:10:00,68.4,68.42,68.33,68.33,19300.0,50.9514,50.9663,50.8993,50.8993,19300.0
2012-04-24 10:15:00,68.34,68.39,68.34,68.34,13600.0,50.9067,50.944,50.9067,50.9067,13600.0
2012-04-24 10:20:00,68.33,68.36,68.31,68.34,13000.0,50.8993,50.9216,50.8844,50.9067,13000.0
2012-04-24 10:25:00,68.32,68.36,68.31,68.34,12900.0,50.8918,50.9216,50.8844,50.9067,12900.0
2012-04-24 10:30:00,68.34,68.43,68.34,68.4,8800.0,50.9067,50.9738,50.9067,50.9514,8800.0
2012-04-24 10:35:00,68.39,68.41,68.37,68.38,12400.0,50.944,50.9589,50.9291,50.9365,12400.0
2012-04-24 10:40:00,68.36,68.44,68.36,68.44,6700.0,50.9216,50.9812,50.9216,50.9812,6700.0
2012-04-24 10:45:00,68.42,68.46,68.41,68.44,9300.0,50.9663,50.9961,50.9589,50.9812,9300.0
2012-04-24 10:50:00,68.43,68.43,68.39,68.4,5300.0,50.9738,50.9738,50.944,50.9514,5300.0
2012-04-24 10:55:00,68.41,68.48,68.4,68.44,8100.0,50.9589,51.011,50.9514,50.9812,8100.0
2012-04-24 11:00:00,68.45,68.5,68.42,68.43,13700.0,50.9887,51.0259,50.9663,50.9738,13700.0
2012-04-24 11:05:00,68.4,68.42,68.36,68.4,19800.0,50.9514,50.9663,50.9216,50.9514,19800.0
2012-04-24 11:10:00,68.4,68.51,68.39,68.51,21700.0,50.9514,51.0334,50.944,51.0334,21700.0
2012-04-24 11:15:00,68.51,68.53,68.48,68.48,17900.0,51.0334,51.0483,51.011,51.011,17900.0
2012-04-24 11:20:00,68.48,68.51,68.48,68.49,15200.0,51.011,51.0334,51.011,51.0185,15200.0
2012-04-24 11:25:00,68.5,68.52,68.48,68.49,11200.0,51.0259,51.0408,51.011,51.0185,11200.0
2012-04-24 11:30:00,68.5,68.5,68.45,68.46,29400.0,51.0259,51.0259,50.9887,50.9961,29400.0
2012-04-24 11:35:00,68.46,68.46,68.39,68.41,17500.0,50.9961,50.9961,50.944,50.9589,17500.0
2012-04-24 11:40:00,68.4,68.42,68.39,68.41,4000.0,50.9514,50.9663,50.944,50.9589,4000.0
2012-04-24 11:45:00,68.42,68.43,68.41,68.42,3400.0,50.9663,50.9738,50.9589,50.9663,3400.0
2012-04-24 11:50:00,68.43,68.46,68.43,68.44,3000.0,50.9738,50.9961,50.9738,50.9812,3000.0
2012-04-24 11:55:00,68.44,68.44,68.4,68.42,9100.0,50.9812,50.9812,50.9514,50.9663,9100.0
2012-04-24 12:00:00,68.42,68.45,68.4,68.45,11800.0,50.9663,50.9887,50.9514,50.9887,11800.0
2012-04-24 12:05:00,68.45,68.47,68.44,68.47,4400.0,50.9887,51.0036,50.9812,51.0036,4400.0
2012-04-24 12:10:00,68.46,68.48,68.46,68.48,2400.0,50.9961,51.011,50.9961,51.011,2400.0
2012-04-24 12:15:00,68.48,68.48,68.44,68.45,5100.0,51.011,51.011,50.9812,50.9887,5100.0
2012-04-24 12:20:00,68.44,68.46,68.43,68.46,6600.0,50.9812,50.9961,50.9738,50.9961,6600.0
2012-04-24 12:25:00,68.46,68.48,68.45,68.48,3900.0,50.9961,51.011,50.9887,51.011,3900.0
2012-04-24 12:30:00,68.48,68.49,68.47,68.47,1900.0,51.011,51.0185,51.0036,51.0036,1900.0
2012-04-24 12:35:00,68.47,68.47,68.4,68.42,8000.0,51.0036,51.0036,50.9514,50.9663,8000.0
2012-04-24 12:40:00,68.43,68.43,68.37,68.39,10100.0,50.9738,50.9738,50.9291,50.944,10100.0
2012-04-24 12:45:00,68.37,68.38,68.36,68.37,10300.0,50.9291,50.9365,50.9216,50.9291,10300.0
2012-04-24 12:50:00,68.38,68.38,68.34,68.35,93300.0,50.9365,50.9365,50.9067,50.9142,93300.0
2012-04-24 12:55:00,68.35,68.35,68.32,68.33,11200.0,50.9142,50.9142,50.8918,50.8993,11200.0
2012-04-24 13:00:00,68.35,68.36,68.35,68.36,600.0,50.9142,50.9216,50.9142,50.9216,600.0
2012-04-24 13:05:00,68.37,68.38,68.36,68.38,14900.0,50.9291,50.9365,50.9216,50.9365,14900.0
2012-04-24 13:10:00,68.38,68.39,68.36,68.37,8200.0,50.9365,50.944,50.9216,50.9291,8200.0
2012-04-24 13:15:00,68.37,68.38,68.35,68.37,6900.0,50.9291,50.9365,50.9142,50.9291,6900.0
2012-04-24 13:20:00,68.38,68.41,68.38,68.38,25200.0,50.9365,50.9589,50.9365,50.9365,25200.0
2012-04-24 13:25:00,68.39,68.41,68.37,68.38,24600.0,50.944,50.9589,50.9291,50.9365,24600.0
2012-04-24 13:30:00,68.38,68.46,68.38,68.44,12700.0,50.9365,50.9961,50.9365,50.9812,12700.0
2012-04-24 13:35:00,68.44,68.44,68.41,68.43,4200.0,50.9812,50.9812,50.9589,50.9738,4200.0
2012-04-24 13:40:00,68.43,68.43,68.4,68.42,5900.0,50.9738,50.9738,50.9514,50.9663,5900.0
2012-04-24 13:45:00,68.42,68.45,68.42,68.45,7500.0,50.9663,50.9887,50.9663,50.9887,7500.0
2012-04-24 13:50:00,68.45,68.45,68.4,68.4,17100.0,50.9887,50.9887,50.9514,50.9514,17100.0
2012-04-24 13:55:00,68.39,68.39,68.33,68.34,13600.0,50.944,50.944,50.8993,50.9067,13600.0
2012-04-24 14:00:00,68.32,68.33,68.32,68.33,4300.0,50.8918,50.8993,50.8918,50.8993,4300.0
2012-04-24 14:05:00,68.34,68.36,68.32,68.36,22100.0,50.9067,50.9216,50.8918,50.9216,22100.0
2012-04-24 14:10:00,68.35,68.35,68.32,68.34,7400.0,50.9142,50.9142,50.8918,50.9067,7400.0
2012-04-24 14:15:00,68.34,68.34,68.32,68.33,11100.0,50.9067,50.9067,50.8918,50.8993,11100.0
2012-04-24 14:20:00,68.32,68.32,68.31,68.31,4200.0,50.8918,50.8918,50.8844,50.8844,4200.0
2012-04-24 14:25:00,68.31,68.32,68.25,68.32,15600.0,50.8844,50.8918,50.8397,50.8918,15600.0
2012-04-24 14:30:00,68.31,68.35,68.3,68.35,7300.0,50.8844,50.9142,50.8769,50.9142,7300.0
2012-04-24 14:35:00,68.35,68.43,68.33,68.43,19200.0,50.9142,50.9738,50.8993,50.9738,19200.0
2012-04-24 14:40:00,68.42,68.42,68.38,68.39,7800.0,50.9663,50.9663,50.9365,50.944,7800.0
2012-04-24 14:45:00,68.38,68.39,68.37,68.39,7700.0,50.9365,50.944,50.9291,50.944,7700.0
2012-04-24 14:50:00,68.38,68.42,68.38,68.41,42000.0,50.9365,50.9663,50.9365,50.9589,42000.0
2012-04-24 14:55:00,68.41,68.41,68.39,68.4,4700.0,50.9589,50.9589,50.944,50.9514,4700.0
2012-04-24 15:00:00,68.39,68.4,68.37,68.38,10400.0,50.944,50.9514,50.9291,50.9365,10400.0
2012-04-24 15:05:00,68.38,68.42,68.36,68.42,6600.0,50.9365,50.9663,50.9216,50.9663,6600.0
2012-04-24 15:10:00,68.42,68.42,68.37,68.38,7300.0,50.9663,50.9663,50.9291,50.9365,7300.0
2012-04-24 15:15:00,68.38,68.41,68.34,68.38,24400.0,50.9365,50.9589,50.9067,50.9365,24400.0
2012-04-24 15:20:00,68.38,68.45,68.38,68.42,20900.0,50.9365,50.9887,50.9365,50.9663,20900.0
2012-04-24 15:25:00,68.44,68.44,68.37,68.39,12500.0,50.9812,50.9812,50.9291,50.944,12500.0
2012-04-24 15:30:00,68.38,68.46,68.37,68.46,14300.0,50.9365,50.9961,50.9291,50.9961,14300.0
2012-04-24 15:35:00,68.45,68.47,68.42,68.43,10600.0,50.9887,51.0036,50.9663,50.9738,10600.0
2012-04-24 15:40:00,68.44,68.44,68.41,68.41,8500.0,50.9812,50.9812,50.9589,50.9589,8500.0
2012-04-24 15:45:00,68.41,68.45,68.4,68.41,27100.0,50.9589,50.9887,50.9514,50.9589,27100.0
2012-04-24 15:50:00,68.41,68.42,68.39,68.39,8000.0,50.9589,50.9663,50.944,50.944,8000.0
2012-04-24 15:55:00,68.39,68.46,68.38,68.45,20300.0,50.944,50.9961,50.9365,50.9887,20300.0
2012-04-25 09:30:00,69.01,69.02,68.83,68.98,25500.0,51.4058,51.4133,51.2717,51.3835,25500.0
2012-04-25 09:35:00,68.98,69.0,68.96,69.0,7600.0,51.3835,51.3984,51.3686,51.3984,7600.0
2012-04-25 09:40:00,68.97,69.05,68.97,69.04,19200.0,51.376,51.4356,51.376,51.4282,19200.0
2012-04-25 09:45:00,69.04,69.09,69.04,69.06,12500.0,51.4282,51.4654,51.4282,51.4431,12500.0
2012-04-25 09:50:00,69.05,69.13,69.05,69.06,28200.0,51.4356,51.4952,51.4356,51.4431,28200.0
2012-04-25 09:55:00,69.08,69.08,68.98,69.01,7600.0,51.458,51.458,51.3835,51.4058,7600.0
2012-04-25 10:00:00,68.99,69.02,68.91,68.91,7200.0,51.3909,51.4133,51.3313,51.3313,7200.0
2012-04-25 10:05:00,68.9,68.91,68.87,68.9,6500.0,51.3239,51.3313,51.3015,51.3239,6500.0
2012-04-25 10:10:00,68.87,68.89,68.83,68.89,13900.0,51.3015,51.3164,51.2717,51.3164,13900.0
2012-04-25 10:15:00,68.88,68.92,68.87,68.89,13900.0,51.309,51.3388,51.3015,51.3164,13900.0
2012-04-25 10:20:00,68.9,68.94,68.87,68.87,12800.0,51.3239,51.3537,51.3015,51.3015,12800.0
2012-04-25 10:25:00,68.88,68.92,68.87,68.87,9000.0,51.309,51.3388,51.3015,51.3015,9000.0
2012-04-25 10:30:00,68.87,68.89,68.8,68.8,15800.0,51.3015,51.3164,51.2494,51.2494,15800.0
2012-04-25 10:35:00,68.82,68.83,68.79,68.81,14600.0,51.2643,51.2717,51.2419,51.2568,14600.0
2012-04-25 10:40:00,68.82,68.86,68.8,68.84,15800.0,51.2643,51.2941,51.2494,51.2792,15800.0
2012-04-25 10:45:00,68.83,68.86,68.81,68.82,9900.0,51.2717,51.2941,51.2568,51.2643,9900.0
2012-04-25 10:50:00,68.82,68.83,68.79,68.82,24900.0,51.2643,51.2717,51.2419,51.2643,24900.0
2012-04-25 10:55:00,68.82,68.83,68.79,68.81,56000.0,51.2643,51.2717,51.2419,51.2568,56000.0
2012-04-25 11:00:00,68.79,68.79,68.74,68.74,11300.0,51.2419,51.2419,51.2047,51.2047,11300.0
2012-04-25 11:05:00,68.74,68.76,68.69,68.73,23000.0,51.2047,51.2196,51.1674,51.1972,23000.0
2012-04-25 11:10:00,68.74,68.75,68.73,68.74,2900.0,51.2047,51.2121,51.1972,51.2047,2900.0
2012-04-25 11:15:00,68.74,68.75,68.71,68.75,7000.0,51.2047,51.2121,51.1823,51.2121,7000.0
2012-04-25 11:20:00,68.74,68.79,68.74,68.76,7800.0,51.2047,51.2419,51.2047,51.2196,7800.0
2012-04-25 11:25:00,68.76,68.84,68.76,68.84,12500.0,51.2196,51.2792,51.2196,51.2792,12500.0
2012-04-25 11:30:00,68.84,68.84,68.79,68.81,11800.0,51.2792,51.2792,51.2419,51.2568,11800.0
2012-04-25 11:35:00,68.79,68.81,68.78,68.81,42100.0,51.2419,51.2568,51.2345,51.2568,42100.0
2012-04-25 11:40:00,68.8,68.83,68.78,68.81,23600.0,51.2494,51.2717,51.2345,51.2568,23600.0
2012-04-25 11:45:00,68.8,68.8,68.78,68.79,8800.0,51.2494,51.2494,51.2345,51.2419,8800.0
2012-04-25 11:50:00,68.78,68.81,68.77,68.81,6600.0,51.2345,51.2568,51.227,51.2568,6600.0
2012-04-25 11:55:00,68.8,68.81,68.78,68.78,6100.0,51.2494,51.2568,51.2345,51.2345,6100.0
2012-04-25 12:00:00,68.78,68.8,68.78,68.79,8900.0,51.2345,51.2494,51.2345,51.2419,8900.0
2012-04-25 12:05:00,68.8,68.8,68.78,68.79,6400.0,51.2494,51.2494,51.2345,51.2419,6400.0
2012-04-25 12:10:00,68.78,68.85,68.78,68.85,4600.0,51.2345,51.2866,51.2345,51.2866,4600.0
2012-04-25 12:15:00,68.86,68.86,68.82,68.82,9500.0,51.2941,51.2941,51.2643,51.2643,9500.0
2012-04-25 12:20:00,68.82,68.84,68.8,68.81,14100.0,51.2643,51.2792,51.2494,51.2568,14100.0
2012-04-25 12:25:00,68.81,68.87,68.79,68.87,12700.0,51.2568,51.3015,51.2419,51.3015,12700.0
2012-04-25 12:30:00,68.81,68.85,68.76,68.81,8900.0,51.2568,51.2866,51.2196,51.2568,8900.0
2012-04-25 12:35:00,68.82,68.86,68.75,68.76,6000.0,51.2643,51.2941,51.2121,51.2196,6000.0
2012-04-25 12:40:00,68.77,68.85,68.77,68.85,17000.0,51.227,51.2866,51.227,51.2866,17000.0
2012-04-25 12:45:00,68.83,68.88,68.82,68.83,17700.0,51.2717,51.309,51.2643,51.2717,17700.0
2012-04-25 12:50:00,68.83,68.87,68.83,68.86,11400.0,51.2717,51.3015,51.2717,51.2941,11400.0
2012-04-25 12:55:00,68.88,68.95,68.85,68.95,13200.0,51.309,51.3611,51.2866,51.3611,13200.0
2012-04-25 13:00:00,68.95,68.98,68.93,68.97,13200.0,51.3611,51.3835,51.3462,51.376,13200.0
2012-04-25 13:05:00,68.97,69.04,68.97,69.02,9500.0,51.376,51.4282,51.376,51.4133,9500.0
2012-04-25 13:10:00,69.01,69.02,68.98,68.99,5800.0,51.4058,51.4133,51.3835,51.3909,5800.0
2012-04-25 13:15:00,69.0,69.01,68.98,69.0,3400.0,51.3984,51.4058,51.3835,51.3984,3400.0
2012-04-25 13:20:00,68.99,69.01,68.98,68.98,20400.0,51.3909,51.4058,51.3835,51.3835,20400.0
2012-04-25 13:25:00,68.99,69.01,68.98,68.98,8900.0,51.3909,51.4058,51.3835,51.3835,8900.0
2012-04-25 13:30:00,68.99,69.0,68.98,68.99,16400.0,51.3909,51.3984,51.3835,51.3909,16400.0
2012-04-25 13:35:00,68.99,69.01,68.98,69.0,5300.0,51.3909,51.4058,51.3835,51.3984,5300.0
2012-04-25 13:40:00,68.98,68.99,68.97,68.97,7900.0,51.3835,51.3909,51.376,51.376,7900.0
2012-04-25 13:45:00,68.98,68.99,68.96,68.96,10200.0,51.3835,51.3909,51.3686,51.3686,10200.0
2012-04-25 13:50:00,68.97,68.98,68.94,68.98,8800.0,51.376,51.3835,51.3537,51.3835,8800.0
2012-04-25 13:55:00,68.96,68.97,68.94,68.97,9100.0,51.3686,51.376,51.3537,51.376,9100.0
2012-04-25 14:00:00,68.95,68.95,68.85,68.85,68000.0,51.3611,51.3611,51.2866,51.2866,68000.0
2012-04-25 14:05:00,68.85,68.85,68.81,68.83,9600.0,51.2866,51.2866,51.2568,51.2717,9600.0
2012-04-25 14:10:00,68.83,68.89,68.83,68.89,6200.0,51.2717,51.3164,51.2717,51.3164,6200.0
2012-04-25 14:15:00,68.88,68.92,68.87,68.92,10200.0,51.309,51.3388,51.3015,51.3388,10200.0
2012-04-25 14:20:00,68.93,69.11,68.91,69.07,32000.0,51.3462,51.4803,51.3313,51.4505,32000.0
2012-04-25 14:25:00,69.05,69.07,68.98,69.02,15200.0,51.4356,51.4505,51.3835,51.4133,15200.0
2012-04-25 14:30:00,69.02,69.05,68.91,68.93,17200.0,51.4133,51.4356,51.3313,51.3462,17200.0
2012-04-25 14:35:00,68.93,68.95,68.86,68.9,12500.0,51.3462,51.3611,51.2941,51.3239,12500.0
2012-04-25 14:40:00,68.9,68.96,68.89,68.92,11700.0,51.3239,51.3686,51.3164,51.3388,11700.0
2012-04-25 14:45:00,68.92,69.0,68.92,68.98,10600.0,51.3388,51.3984,51.3388,51.3835,10600.0
2012-04-25 14:50:00,68.99,69.05,68.97,69.04,75100.0,51.3909,51.4356,51.376,51.4282,75100.0
2012-04-25 14:55:00,69.05,69.08,69.03,69.07,130700.0,51.4356,51.458,51.4207,51.4505,130700.0
2012-04-25 15:00:00,69.08,69.13,69.07,69.12,140200.0,51.458,51.4952,51.4505,51.4878,140200.0
2012-04-25 15:05:00,69.12,69.13,69.08,69.09,12800.0,51.4878,51.4952,51.458,51.4654,12800.0
2012-04-25 15:10:00,69.1,69.11,69.05,69.06,8000.0,51.4729,51.4803,51.4356,51.4431,8000.0
2012-04-25 15:15:00,69.04,69.05,69.01,69.04,13200.0,51.4282,51.4356,51.4058,51.4282,13200.0
2012-04-25 15:20:00,69.04,69.05,69.02,69.05,26000.0,51.4282,51.4356,51.4133,51.4356,26000.0
2012-04-25 15:25:00,69.05,69.05,68.99,69.0,43500.0,51.4356,51.4356,51.3909,51.3984,43500.0
2012-04-25 15:30:00,68.99,69.02,68.98,69.02,53800.0,51.3909,51.4133,51.3835,51.4133,53800.0
2012-04-25 15:35:00,69.03,69.08,69.03,69.05,15400.0,51.4207,51.458,51.4207,51.4356,15400.0
2012-04-25 15:40:00,69.05,69.08,69.03,69.03,16900.0,51.4356,51.458,51.4207,51.4207,16900.0
2012-04-25 15:45:00,69.01,69.08,69.01,69.06,29800.0,51.4058,51.458,51.4058,51.4431,29800.0
2012-04-25 15:50:00,69.06,69.11,69.05,69.11,10800.0,51.4431,51.4803,51.4356,51.4803,10800.0
2012-04-25 15:55:00,69.11,69.12,69.06,69.1,88200.0,51.4803,51.4878,51.4431,51.4729,88200.0
2012-04-26 09:30:00,68.95,68.95,68.82,68.95,18400.0,51.3611,51.3611,51.2643,51.3611,18400.0
2012-04-26 09:35:00,68.96,69.03,68.96,69.02,13400.0,51.3686,51.4207,51.3686,51.4133,13400.0
2012-04-26 09:40:00,69.02,69.06,68.97,69.02,12600.0,51.4133,51.4431,51.376,51.4133,12600.0
2012-04-26 09:45:00,69.01,69.05,68.97,69.05,8000.0,51.4058,51.4356,51.376,51.4356,8000.0
2012-04-26 09:50:00,69.06,69.08,69.05,69.08,4300.0,51.4431,51.458,51.4356,51.458,4300.0
2012-04-26 09:55:00,69.09,69.09,69.03,69.09,15900.0,51.4654,51.4654,51.4207,51.4654,15900.0
2012-04-26 10:00:00,69.06,69.2,69.06,69.18,38600.0,51.4431,51.5473,51.4431,51.5324,38600.0
2012-04-26 10:05:00,69.18,69.26,69.18,69.23,3500.0,51.5324,51.592,51.5324,51.5697,3500.0
2012-04-26 10:10:00,69.24,69.24,69.17,69.19,8000.0,51.5771,51.5771,51.525,51.5399,8000.0
2012-04-26 10:15:00,69.19,69.23,69.16,69.21,11900.0,51.5399,51.5697,51.5175,51.5548,11900.0
2012-04-26 10:20:00,69.21,69.21,69.15,69.15,11000.0,51.5548,51.5548,51.5101,51.5101,11000.0
2012-04-26 10:25:00,69.16,69.19,69.15,69.15,10100.0,51.5175,51.5399,51.5101,51.5101,10100.0
2012-04-26 10:30:00,69.15,69.15,69.09,69.13,29400.0,51.5101,51.5101,51.4654,51.4952,29400.0
2012-04-26 10:35:00,69.13,69.18,69.13,69.16,11900.0,51.4952,51.5324,51.4952,51.5175,11900.0
2012-04-26 10:40:00,69.16,69.24,69.15,69.24,8600.0,51.5175,51.5771,51.5101,51.5771,8600.0
2012-04-26 10:45:00,69.24,69.3,69.23,69.29,9600.0,51.5771,51.6218,51.5697,51.6144,9600.0
2012-04-26 10:50:00,69.3,69.3,69.19,69.2,8900.0,51.6218,51.6218,51.5399,51.5473,8900.0
2012-04-26 10:55:00,69.19,69.23,69.17,69.19,12100.0,51.5399,51.5697,51.525,51.5399,12100.0
2012-04-26 11:00:00,69.18,69.21,69.16,69.21,11800.0,51.5324,51.5548,51.5175,51.5548,11800.0
2012-04-26 11:05:00,69.22,69.25,69.2,69.22,15000.0,51.5622,51.5846,51.5473,51.5622,15000.0
2012-04-26 11:10:00,69.22,69.24,69.2,69.21,5800.0,51.5622,51.5771,51.5473,51.5548,5800.0
2012-04-26 11:15:00,69.2,69.24,69.2,69.23,11500.0,51.5473,51.5771,51.5473,51.5697,11500.0
2012-04-26 11:20:00,69.23,69.29,69.23,69.29,5500.0,51.5697,51.6144,51.5697,51.6144,5500.0
2012-04-26 11:25:00,69.29,69.33,69.27,69.33,11200.0,51.6144,51.6442,51.5995,51.6442,11200.0
2012-04-26 11:30:00,69.33,69.33,69.28,69.3,6700.0,51.6442,51.6442,51.6069,51.6218,6700.0
2012-04-26 11:35:00,69.3,69.33,69.3,69.32,3100.0,51.6218,51.6442,51.6218,51.6367,3100.0
2012-04-26 11:40:00,69.32,69.32,69.3,69.31,14900.0,51.6367,51.6367,51.6218,51.6293,14900.0
2012-04-26 11:45:00,69.31,69.32,69.31,69.32,4400.0,51.6293,51.6367,51.6293,51.6367,4400.0
2012-04-26 11:50:00,69.31,69.34,69.3,69.33,10900.0,51.6293,51.6516,51.6218,51.6442,10900.0
2012-04-26 11:55:00,69.32,69.34,69.3,69.3,6800.0,51.6367,51.6516,51.6218,51.6218,6800.0
2012-04-26 12:00:00,69.3,69.31,69.28,69.3,5500.0,51.6218,51.6293,51.6069,51.6218,5500.0
2012-04-26 12:05:00,69.29,69.3,69.28,69.29,6900.0,51.6144,51.6218,51.6069,51.6144,6900.0
2012-04-26 12:10:00,69.3,69.33,69.29,69.31,6500.0,51.6218,51.6442,51.6144,51.6293,6500.0
2012-04-26 12:15:00,69.32,69.32,69.31,69.31,4800.0,51.6367,51.6367,51.6293,51.6293,4800.0
2012-04-26 12:20:00,69.31,69.32,69.29,69.3,15400.0,51.6293,51.6367,51.6144,51.6218,15400.0
2012-04-26 12:25:00,69.3,69.3,69.27,69.3,3100.0,51.6218,51.6218,51.5995,51.6218,3100.0
2012-04-26 12:30:00,69.29,69.3,69.27,69.28,3800.0,51.6144,51.6218,51.5995,51.6069,3800.0
2012-04-26 12:35:00,69.29,69.29,69.25,69.25,4100.0,51.6144,51.6144,51.5846,51.5846,4100.0
2012-04-26 12:40:00,69.24,69.26,69.24,69.26,2600.0,51.5771,51.592,51.5771,51.592,2600.0
2012-04-26 12:45:00,69.26,69.28,69.26,69.28,10900.0,51.592,51.6069,51.592,51.6069,10900.0
2012-04-26 12:50:00,69.29,69.29,69.28,69.29,1300.0,51.6144,51.6144,51.6069,51.6144,1300.0
2012-04-26 12:55:00,69.29,69.32,69.28,69.32,3300.0,51.6144,51.6367,51.6069,51.6367,3300.0
2012-04-26 13:00:00,69.33,69.33,69.3,69.32,3700.0,51.6442,51.6442,51.6218,51.6367,3700.0
2012-04-26 13:05:00,69.31,69.33,69.3,69.32,4800.0,51.6293,51.6442,51.6218,51.6367,4800.0
2012-04-26 13:10:00,69.33,69.33,69.31,69.32,4200.0,51.6442,51.6442,51.6293,51.6367,4200.0
2012-04-26 13:15:00,69.32,69.41,69.32,69.4,30600.0,51.6367,51.7038,51.6367,51.6963,30600.0
2012-04-26 13:20:00,69.4,69.43,69.39,69.42,36200.0,51.6963,51.7187,51.6889,51.7112,36200.0
2012-04-26 13:25:00,69.43,69.44,69.41,69.42,7800.0,51.7187,51.7261,51.7038,51.7112,7800.0
2012-04-26 13:30:00,69.43,69.45,69.41,69.41,4700.0,51.7187,51.7336,51.7038,51.7038,4700.0
2012-04-26 13:35:00,69.42,69.55,69.42,69.53,27500.0,51.7112,51.8081,51.7112,51.7932,27500.0
2012-04-26 13:40:00,69.53,69.53,69.5,69.53,7800.0,51.7932,51.7932,51.7708,51.7932,7800.0
2012-04-26 13:45:00,69.51,69.52,69.51,69.52,6600.0,51.7783,51.7857,51.7783,51.7857,6600.0
2012-04-26 13:50:00,69.51,69.54,69.51,69.52,6600.0,51.7783,51.8006,51.7783,51.7857,6600.0
2012-04-26 13:55:00,69.53,69.56,69.52,69.56,10100.0,51.7932,51.8155,51.7857,51.8155,10100.0
2012-04-26 14:00:00,69.56,69.61,69.56,69.58,6800.0,51.8155,51.8528,51.8155,51.8304,6800.0
2012-04-26 14:05:00,69.57,69.58,69.56,69.57,3900.0,51.823,51.8304,51.8155,51.823,3900.0
2012-04-26 14:10:00,69.56,69.57,69.55,69.57,3700.0,51.8155,51.823,51.8081,51.823,3700.0
2012-04-26 14:15:00,69.56,69.62,69.56,69.62,4600.0,51.8155,51.8602,51.8155,51.8602,4600.0
2012-04-26 14:20:00,69.62,69.67,69.62,69.67,10300.0,51.8602,51.8974,51.8602,51.8974,10300.0
2012-04-26 14:25:00,69.65,69.66,69.62,69.64,6400.0,51.8826,51.89,51.8602,51.8751,6400.0
2012-04-26 14:30:00,69.65,69.66,69.63,69.65,6300.0,51.8826,51.89,51.8677,51.8826,6300.0
2012-04-26 14:35:00,69.66,69.66,69.64,69.65,10300.0,51.89,51.89,51.8751,51.8826,10300.0
2012-04-26 14:40:00,69.66,69.67,69.64,69.66,12000.0,51.89,51.8974,51.8751,51.89,12000.0
2012-04-26 14:45:00,69.66,69.67,69.62,69.63,38400.0,51.89,51.8974,51.8602,51.8677,38400.0
2012-04-26 14:50:00,69.62,69.63,69.61,69.61,6100.0,51.8602,51.8677,51.8528,51.8528,6100.0
2012-04-26 14:55:00,69.61,69.65,69.61,69.65,29300.0,51.8528,51.8826,51.8528,51.8826,29300.0
2012-04-26 15:00:00,69.65,69.67,69.64,69.67,48500.0,51.8826,51.8974,51.8751,51.8974,48500.0
2012-04-26 15:05:00,69.66,69.67,69.65,69.65,55800.0,51.89,51.8974,51.8826,51.8826,55800.0
2012-04-26 15:10:00,69.64,69.69,69.64,69.68,23000.0,51.8751,51.9123,51.8751,51.9049,23000.0
2012-04-26 15:15:00,69.68,69.74,69.68,69.72,22100.0,51.9049,51.9496,51.9049,51.9347,22100.0
2012-04-26 15:20:00,69.71,69.74,69.71,69.72,15800.0,51.9272,51.9496,51.9272,51.9347,15800.0
2012-04-26 15:25:00,69.71,69.71,69.68,69.69,21800.0,51.9272,51.9272,51.9049,51.9123,21800.0
2012-04-26 15:30:00,69.68,69.69,69.67,69.67,25000.0,51.9049,51.9123,51.8974,51.8974,25000.0
2012-04-26 15:35:00,69.67,69.69,69.64,69.64,17300.0,51.8974,51.9123,51.8751,51.8751,17300.0
2012-04-26 15:40:00,69.65,69.66,69.63,69.64,31200.0,51.8826,51.89,51.8677,51.8751,31200.0
2012-04-26 15:45:00,69.64,69.69,69.63,69.67,36500.0,51.8751,51.9123,51.8677,51.8974,36500.0
2012-04-26 15:50:00,69.67,69.68,69.63,69.63,18100.0,51.8974,51.9049,51.8677,51.8677,18100.0
2012-04-26 15:55:00,69.62,69.65,69.6,69.64,41600.0,51.8602,51.8826,51.8453,51.8751,41600.0
2012-04-27 09:30:00,69.78,69.81,69.74,69.74,13200.0,51.9794,52.0017,51.9496,51.9496,13200.0
2012-04-27 09:35:00,69.74,69.75,69.72,69.72,10700.0,51.9496,51.957,51.9347,51.9347,10700.0
2012-04-27 09:40:00,69.73,69.76,69.64,69.66,15300.0,51.9421,51.9645,51.8751,51.89,15300.0
2012-04-27 09:45:00,69.64,69.65,69.52,69.54,16800.0,51.8751,51.8826,51.7857,51.8006,16800.0
2012-04-27 09:50:00,69.54,69.55,69.48,69.48,16400.0,51.8006,51.8081,51.7559,51.7559,16400.0
2012-04-27 09:55:00,69.51,69.61,69.51,69.58,13500.0,51.7783,51.8528,51.7783,51.8304,13500.0
2012-04-27 10:00:00,69.56,69.56,69.39,69.41,20000.0,51.8155,51.8155,51.6889,51.7038,20000.0
2012-04-27 10:05:00,69.42,69.44,69.36,69.41,11700.0,51.7112,51.7261,51.6665,51.7038,11700.0
2012-04-27 10:10:00,69.4,69.45,69.38,69.38,8900.0,51.6963,51.7336,51.6814,51.6814,8900.0
2012-04-27 10:15:00,69.37,69.49,69.35,69.46,67500.0,51.674,51.7634,51.6591,51.741,67500.0
2012-04-27 10:20:00,69.46,69.49,69.43,69.46,43400.0,51.741,51.7634,51.7187,51.741,43400.0
2012-04-27 10:25:00,69.47,69.49,69.42,69.48,47000.0,51.7485,51.7634,51.7112,51.7559,47000.0
2012-04-27 10:30:00,69.47,69.52,69.42,69.51,28600.0,51.7485,51.7857,51.7112,51.7783,28600.0
2012-04-27 10:35:00,69.52,69.54,69.48,69.53,14800.0,51.7857,51.8006,51.7559,51.7932,14800.0
2012-04-27 10:40:00,69.54,69.54,69.48,69.52,8100.0,51.8006,51.8006,51.7559,51.7857,8100.0
2012-04-27 10:45:00,69.52,69.52,69.43,69.48,14600.0,51.7857,51.7857,51.7187,51.7559,14600.0
2012-04-27 10:50:00,69.48,69.55,69.47,69.54,18700.0,51.7559,51.8081,51.7485,51.8006,18700.0
2012-04-27 10:55:00,69.55,69.59,69.54,69.57,9000.0,51.8081,51.8379,51.8006,51.823,9000.0
2012-04-27 11:00:00,69.58,69.62,69.54,69.54,15300.0,51.8304,51.8602,51.8006,51.8006,15300.0
2012-04-27 11:05:00,69.54,69.56,69.54,69.56,14400.0,51.8006,51.8155,51.8006,51.8155,14400.0
2012-04-27 11:10:00,69.56,69.59,69.55,69.56,20200.0,51.8155,51.8379,51.8081,51.8155,20200.0
2012-04-27 11:15:00,69.56,69.61,69.56,69.58,7000.0,51.8155,51.8528,51.8155,51.8304,7000.0
2012-04-27 11:20:00,69.56,69.57,69.55,69.56,13300.0,51.8155,51.823,51.8081,51.8155,13300.0
2012-04-27 11:25:00,69.58,69.58,69.55,69.55,10400.0,51.8304,51.8304,51.8081,51.8081,10400.0
2012-04-27 11:30:00,69.55,69.57,69.52,69.57,10400.0,51.8081,51.823,51.7857,51.823,10400.0
2012-04-27 11:35:00,69.57,69.59,69.56,69.59,14100.0,51.823,51.8379,51.8155,51.8379,14100.0
2012-04-27 11:40:00,69.58,69.58,69.52,69.54,21300.0,51.8304,51.8304,51.7857,51.8006,21300.0
2012-04-27 11:45:00,69.55,69.57,69.53,69.56,10500.0,51.8081,51.823,51.7932,51.8155,10500.0
2012-04-27 11:50:00,69.57,69.58,69.55,69.56,7000.0,51.823,51.8304,51.8081,51.8155,7000.0
2012-04-27 11:55:00,69.55,69.58,69.55,69.58,8100.0,51.8081,51.8304,51.8081,51.8304,8100.0
2012-04-27 12:00:00,69.58,69.59,69.55,69.56,6000.0,51.8304,51.8379,51.8081,51.8155,6000.0
2012-04-27 12:05:00,69.56,69.59,69.56,69.58,9300.0,51.8155,51.8379,51.8155,51.8304,9300.0
2012-04-27 12:10:00,69.57,69.62,69.57,69.62,4700.0,51.823,51.8602,51.823,51.8602,4700.0
2012-04-27 12:15:00,69.61,69.63,69.59,69.63,7900.0,51.8528,51.8677,51.8379,51.8677,7900.0
2012-04-27 12:20:00,69.62,69.63,69.6,69.61,13500.0,51.8602,51.8677,51.8453,51.8528,13500.0
2012-04-27 12:25:00,69.62,69.63,69.61,69.63,7100.0,51.8602,51.8677,51.8528,51.8677,7100.0
2012-04-27 12:30:00,69.63,69.63,69.59,69.59,7400.0,51.8677,51.8677,51.8379,51.8379,7400.0
2012-04-27 12:35:00,69.6,69.6,69.57,69.57,5100.0,51.8453,51.8453,51.823,51.823,5100.0
2012-04-27 12:40:00,69.58,69.59,69.57,69.58,14400.0,51.8304,51.8379,51.823,51.8304,14400.0
2012-04-27 12:45:00,69.58,69.59,69.56,69.59,12900.0,51.8304,51.8379,51.8155,51.8379,12900.0
2012-04-27 12:50:00,69.59,69.6,69.58,69.59,24200.0,51.8379,51.8453,51.8304,51.8379,24200.0
2012-04-27 12:55:00,69.59,69.61,69.59,69.61,4300.0,51.8379,51.8528,51.8379,51.8528,4300.0
2012-04-27 13:00:00,69.61,69.62,69.61,69.62,3500.0,51.8528,51.8602,51.8528,51.8602,3500.0
2012-04-27 13:05:00,69.62,69.65,69.6,69.62,21500.0,51.8602,51.8826,51.8453,51.8602,21500.0
2012-04-27 13:10:00,69.62,69.62,69.6,69.62,16500.0,51.8602,51.8602,51.8453,51.8602,16500.0
2012-04-27 13:15:00,69.62,69.63,69.62,69.63,2500.0,51.8602,51.8677,51.8602,51.8677,2500.0
2012-04-27 13:20:00,69.62,69.64,69.62,69.64,4000.0,51.8602,51.8751,51.8602,51.8751,4000.0
2012-04-27 13:25:00,69.65,69.69,69.65,69.68,24100.0,51.8826,51.9123,51.8826,51.9049,24100.0
2012-04-27 13:30:00,69.68,69.73,69.68,69.73,24700.0,51.9049,51.9421,51.9049,51.9421,24700.0
2012-04-27 13:35:00,69.74,69.79,69.74,69.75,22500.0,51.9496,51.9868,51.9496,51.957,22500.0
2012-04-27 13:40:00,69.75,69.81,69.75,69.8,92800.0,51.957,52.0017,51.957,51.9943,92800.0
2012-04-27 13:45:00,69.8,69.8,69.78,69.78,6800.0,51.9943,51.9943,51.9794,51.9794,6800.0
2012-04-27 13:50:00,69.79,69.79,69.76,69.76,5300.0,51.9868,51.9868,51.9645,51.9645,5300.0
2012-04-27 13:55:00,69.75,69.76,69.74,69.74,2700.0,51.957,51.9645,51.9496,51.9496,2700.0
2012-04-27 14:00:00,69.75,69.76,69.73,69.73,2500.0,51.957,51.9645,51.9421,51.9421,2500.0
2012-04-27 14:05:00,69.73,69.76,69.73,69.74,6800.0,51.9421,51.9645,51.9421,51.9496,6800.0
2012-04-27 14:10:00,69.75,69.76,69.74,69.75,4800.0,51.957,51.9645,51.9496,51.957,4800.0
2012-04-27 14:15:00,69.76,69.76,69.73,69.74,5800.0,51.9645,51.9645,51.9421,51.9496,5800.0
2012-04-27 14:20:00,69.75,69.75,69.74,69.75,7900.0,51.957,51.957,51.9496,51.957,7900.0
2012-04-27 14:25:00,69.74,69.75,69.71,69.71,11300.0,51.9496,51.957,51.9272,51.9272,11300.0
2012-04-27 14:30:00,69.71,69.71,69.66,69.69,4400.0,51.9272,51.9272,51.89,51.9123,4400.0
2012-04-27 14:35:00,69.68,69.73,69.68,69.73,7900.0,51.9049,51.9421,51.9049,51.9421,7900.0
2012-04-27 14:40:00,69.73,69.73,69.7,69.7,19200.0,51.9421,51.9421,51.9198,51.9198,19200.0
2012-04-27 14:45:00,69.7,69.71,69.69,69.71,5300.0,51.9198,51.9272,51.9123,51.9272,5300.0
2012-04-27 14:50:00,69.71,69.74,69.71,69.72,4300.0,51.9272,51.9496,51.9272,51.9347,4300.0
2012-04-27 14:55:00,69.72,69.73,69.71,69.72,2000.0,51.9347,51.9421,51.9272,51.9347,2000.0
2012-04-27 15:00:00,69.72,69.72,69.67,69.67,20000.0,51.9347,51.9347,51.8974,51.8974,20000.0
2012-04-27 15:05:00,69.68,69.75,69.67,69.74,12200.0,51.9049,51.957,51.8974,51.9496,12200.0
2012-04-27 15:10:00,69.74,69.77,69.73,69.77,7400.0,51.9496,51.9719,51.9421,51.9719,7400.0
2012-04-27 15:15:00,69.76,69.76,69.72,69.73,12600.0,51.9645,51.9645,51.9347,51.9421,12600.0
2012-04-27 15:20:00,69.73,69.75,69.73,69.73,13600.0,51.9421,51.957,51.9421,51.9421,13600.0
2012-04-27 15:25:00,69.73,69.73,69.71,69.72,26800.0,51.9421,51.9421,51.9272,51.9347,26800.0
2012-04-27 15:30:00,69.73,69.74,69.71,69.74,17900.0,51.9421,51.9496,51.9272,51.9496,17900.0
2012-04-27 15:35:00,69.74,69.74,69.7,69.71,22900.0,51.9496,51.9496,51.9198,51.9272,22900.0
2012-04-27 15:40:00,69.71,69.76,69.71,69.73,59500.0,51.9272,51.9645,51.9272,51.9421,59500.0
2012-04-27 15:45:00,69.73,69.76,69.7,69.72,48000.0,51.9421,51.9645,51.9198,51.9347,48000.0
2012-04-27 15:50:00,69.72,69.72,69.66,69.68,38800.0,51.9347,51.9347,51.89,51.9049,38800.0
2012-04-27 15:55:00,69.68,69.73,69.68,69.7,36100.0,51.9049,51.9421,51.9049,51.9198,36100.0
2012-04-30 09:30:00,69.49,69.6,69.48,69.49,17700.0,51.7634,51.8453,51.7559,51.7634,17700.0
2012-04-30 09:35:00,69.47,69.5,69.44,69.47,6400.0,51.7485,51.7708,51.7261,51.7485,6400.0
2012-04-30 09:40:00,69.47,69.47,69.31,69.32,43200.0,51.7485,51.7485,51.6293,51.6367,43200.0
2012-04-30 09:45:00,69.33,69.43,69.32,69.39,29700.0,51.6442,51.7187,51.6367,51.6889,29700.0
2012-04-30 09:50:00,69.39,69.42,69.35,69.35,19000.0,51.6889,51.7112,51.6591,51.6591,19000.0
2012-04-30 09:55:00,69.36,69.37,69.31,69.35,8300.0,51.6665,51.674,51.6293,51.6591,8300.0
2012-04-30 10:00:00,69.35,69.42,69.31,69.42,19600.0,51.6591,51.7112,51.6293,51.7112,19600.0
2012-04-30 10:05:00,69.42,69.45,69.4,69.42,19200.0,51.7112,51.7336,51.6963,51.7112,19200.0
2012-04-30 10:10:00,69.42,69.44,69.37,69.44,15500.0,51.7112,51.7261,51.674,51.7261,15500.0
2012-04-30 10:15:00,69.46,69.51,69.46,69.47,15800.0,51.741,51.7783,51.741,51.7485,15800.0
2012-04-30 10:20:00,69.46,69.49,69.46,69.47,5700.0,51.741,51.7634,51.741,51.7485,5700.0
2012-04-30 10:25:00,69.47,69.47,69.42,69.42,6600.0,51.7485,51.7485,51.7112,51.7112,6600.0
2012-04-30 10:30:00,69.41,69.41,69.33,69.33,39200.0,51.7038,51.7038,51.6442,51.6442,39200.0
2012-04-30 10:35:00,69.34,69.37,69.33,69.35,9600.0,51.6516,51.674,51.6442,51.6591,9600.0
2012-04-30 10:40:00,69.36,69.36,69.29,69.36,22700.0,51.6665,51.6665,51.6144,51.6665,22700.0
2012-04-30 10:45:00,69.35,69.35,69.28,69.31,10700.0,51.6591,51.6591,51.6069,51.6293,10700.0
2012-04-30 10:50:00,69.31,69.32,69.26,69.28,10500.0,51.6293,51.6367,51.592,51.6069,10500.0
2012-04-30 10:55:00,69.28,69.32,69.27,69.31,9700.0,51.6069,51.6367,51.5995,51.6293,9700.0
2012-04-30 11:00:00,69.3,69.35,69.3,69.34,52500.0,51.6218,51.6591,51.6218,51.6516,52500.0
2012-04-30 11:05:00,69.35,69.38,69.34,69.36,13700.0,51.6591,51.6814,51.6516,51.6665,13700.0
2012-04-30 11:10:00,69.36,69.36,69.33,69.33,4900.0,51.6665,51.6665,51.6442,51.6442,4900.0
2012-04-30 11:15:00,69.33,69.35,69.31,69.35,13400.0,51.6442,51.6591,51.6293,51.6591,13400.0
2012-04-30 11:20:00,69.34,69.39,69.34,69.36,8300.0,51.6516,51.6889,51.6516,51.6665,8300.0
2012-04-30 11:25:00,69.37,69.39,69.31,69.37,17400.0,51.674,51.6889,51.6293,51.674,17400.0
2012-04-30 11:30:00,69.37,69.39,69.3,69.31,10400.0,51.674,51.6889,51.6218,51.6293,10400.0
2012-04-30 11:35:00,69.31,69.32,69.29,69.31,21800.0,51.6293,51.6367,51.6144,51.6293,21800.0
2012-04-30 11:40:00,69.31,69.33,69.3,69.32,2700.0,51.6293,51.6442,51.6218,51.6367,2700.0
2012-04-30 11:45:00,69.32,69.35,69.32,69.34,5300.0,51.6367,51.6591,51.6367,51.6516,5300.0
2012-04-30 11:50:00,69.34,69.36,69.34,69.35,3000.0,51.6516,51.6665,51.6516,51.6591,3000.0
2012-04-30 11:55:00,69.35,69.39,69.35,69.38,12700.0,51.6591,51.6889,51.6591,51.6814,12700.0
2012-04-30 12:00:00,69.38,69.39,69.36,69.36,4700.0,51.6814,51.6889,51.6665,51.6665,4700.0
2012-04-30 12:05:00,69.36,69.36,69.33,69.34,27400.0,51.6665,51.6665,51.6442,51.6516,27400.0
2012-04-30 12:10:00,69.34,69.37,69.34,69.35,7800.0,51.6516,51.674,51.6516,51.6591,7800.0
2012-04-30 12:15:00,69.35,69.37,69.35,69.37,1700.0,51.6591,51.674,51.6591,51.674,1700.0
2012-04-30 12:20:00,69.37,69.37,69.36,69.37,10100.0,51.674,51.674,51.6665,51.674,10100.0
2012-04-30 12:25:00,69.38,69.39,69.38,69.38,3500.0,51.6814,51.6889,51.6814,51.6814,3500.0
2012-04-30 12:30:00,69.38,69.39,69.34,69.35,12300.0,51.6814,51.6889,51.6516,51.6591,12300.0
2012-04-30 12:35:00,69.35,69.37,69.35,69.37,19000.0,51.6591,51.674,51.6591,51.674,19000.0
2012-04-30 12:40:00,69.37,69.39,69.37,69.38,19600.0,51.674,51.6889,51.674,51.6814,19600.0
2012-04-30 12:45:00,69.38,69.4,69.37,69.39,5000.0,51.6814,51.6963,51.674,51.6889,5000.0
2012-04-30 12:50:00,69.4,69.41,69.39,69.4,12100.0,51.6963,51.7038,51.6889,51.6963,12100.0
2012-04-30 12:55:00,69.4,69.4,69.36,69.36,2800.0,51.6963,51.6963,51.6665,51.6665,2800.0
2012-04-30 13:00:00,69.36,69.38,69.35,69.38,8400.0,51.6665,51.6814,51.6591,51.6814,8400.0
2012-04-30 13:05:00,69.37,69.39,69.36,69.39,21700.0,51.674,51.6889,51.6665,51.6889,21700.0
2012-04-30 13:10:00,69.39,69.41,69.38,69.38,11000.0,51.6889,51.7038,51.6814,51.6814,11000.0
2012-04-30 13:15:00,69.39,69.39,69.37,69.38,12100.0,51.6889,51.6889,51.674,51.6814,12100.0
2012-04-30 13:20:00,69.38,69.38,69.37,69.37,7400.0,51.6814,51.6814,51.674,51.674,7400.0
2012-04-30 13:25:00,69.37,69.37,69.34,69.35,3200.0,51.674,51.674,51.6516,51.6591,3200.0
2012-04-30 13:30:00,69.35,69.36,69.29,69.3,6800.0,51.6591,51.6665,51.6144,51.6218,6800.0
2012-04-30 13:35:00,69.3,69.33,69.3,69.32,17900.0,51.6218,51.6442,51.6218,51.6367,17900.0
2012-04-30 13:40:00,69.31,69.32,69.28,69.3,8300.0,51.6293,51.6367,51.6069,51.6218,8300.0
2012-04-30 13:45:00,69.29,69.31,69.28,69.3,11400.0,51.6144,51.6293,51.6069,51.6218,11400.0
2012-04-30 13:50:00,69.31,69.32,69.3,69.31,3000.0,51.6293,51.6367,51.6218,51.6293,3000.0
2012-04-30 13:55:00,69.31,69.32,69.28,69.32,9200.0,51.6293,51.6367,51.6069,51.6367,9200.0
2012-04-30 14:00:00,69.33,69.33,69.3,69.31,9700.0,51.6442,51.6442,51.6218,51.6293,9700.0
2012-04-30 14:05:00,69.31,69.31,69.28,69.28,8900.0,51.6293,51.6293,51.6069,51.6069,8900.0
2012-04-30 14:10:00,69.28,69.3,69.26,69.28,10700.0,51.6069,51.6218,51.592,51.6069,10700.0
2012-04-30 14:15:00,69.29,69.31,69.28,69.3,11400.0,51.6144,51.6293,51.6069,51.6218,11400.0
2012-04-30 14:20:00,69.3,69.32,69.3,69.32,5300.0,51.6218,51.6367,51.6218,51.6367,5300.0
2012-04-30 14:25:00,69.31,69.32,69.26,69.27,9200.0,51.6293,51.6367,51.592,51.5995,9200.0
2012-04-30 14:30:00,69.27,69.28,69.26,69.27,4500.0,51.5995,51.6069,51.592,51.5995,4500.0
2012-04-30 14:35:00,69.26,69.26,69.2,69.22,20700.0,51.592,51.592,51.5473,51.5622,20700.0
2012-04-30 14:40:00,69.22,69.26,69.22,69.26,37500.0,51.5622,51.592,51.5622,51.592,37500.0
2012-04-30 14:45:00,69.26,69.26,69.24,69.25,23100.0,51.592,51.592,51.5771,51.5846,23100.0
2012-04-30 14:50:00,69.26,69.28,69.25,69.27,7400.0,51.592,51.6069,51.5846,51.5995,7400.0
2012-04-30 14:55:00,69.26,69.3,69.26,69.3,7000.0,51.592,51.6218,51.592,51.6218,7000.0
2012-04-30 15:00:00,69.3,69.34,69.3,69.33,11800.0,51.6218,51.6516,51.6218,51.6442,11800.0
2012-04-30 15:05:00,69.33,69.34,69.31,69.31,14200.0,51.6442,51.6516,51.6293,51.6293,14200.0
2012-04-30 15:10:00,69.32,69.34,69.29,69.3,28300.0,51.6367,51.6516,51.6144,51.6218,28300.0
2012-04-30 15:15:00,69.3,69.3,69.29,69.3,18800.0,51.6218,51.6218,51.6144,51.6218,18800.0
2012-04-30 15:20:00,69.3,69.33,69.3,69.31,17700.0,51.6218,51.6442,51.6218,51.6293,17700.0
2012-04-30 15:25:00,69.31,69.31,69.3,69.31,4100.0,51.6293,51.6293,51.6218,51.6293,4100.0
2012-04-30 15:30:00,69.32,69.35,69.32,69.34,11200.0,51.6367,51.6591,51.6367,51.6516,11200.0
2012-04-30 15:35:00,69.35,69.38,69.35,69.38,22000.0,51.6591,51.6814,51.6591,51.6814,22000.0
2012-04-30 15:40:00,69.39,69.44,69.39,69.44,13000.0,51.6889,51.7261,51.6889,51.7261,13000.0
2012-04-30 15:45:00,69.45,69.45,69.37,69.37,25000.0,51.7336,51.7336,51.674,51.674,25000.0
2012-04-30 15:50:00,69.37,69.41,69.37,69.41,55900.0,51.674,51.7038,51.674,51.7038,55900.0
2012-04-30 15:55:00,69.41,69.43,69.38,69.42,141900.0,51.7038,51.7187,51.6814,51.7112,141900.0
2012-05-01 09:30:00,69.4,69.52,69.4,69.5,13800.0,51.6963,51.7857,51.6963,51.7708,13800.0
2012-05-01 09:35:00,69.51,69.59,69.51,69.51,17700.0,51.7783,51.8379,51.7783,51.7783,17700.0
2012-05-01 09:40:00,69.54,69.58,69.5,69.5,8400.0,51.8006,51.8304,51.7708,51.7708,8400.0
2012-05-01 09:45:00,69.51,69.53,69.48,69.49,7800.0,51.7783,51.7932,51.7559,51.7634,7800.0
2012-05-01 09:50:00,69.51,69.55,69.48,69.48,20800.0,51.7783,51.8081,51.7559,51.7559,20800.0
2012-05-01 09:55:00,69.48,69.48,69.41,69.45,13500.0,51.7559,51.7559,51.7038,51.7336,13500.0
2012-05-01 10:00:00,69.47,69.86,69.47,69.84,57500.0,51.7485,52.039,51.7485,52.0241,57500.0
2012-05-01 10:05:00,69.83,69.91,69.83,69.87,16400.0,52.0166,52.0762,52.0166,52.0464,16400.0
2012-05-01 10:10:00,69.86,69.92,69.85,69.91,11700.0,52.039,52.0837,52.0315,52.0762,11700.0
2012-05-01 10:15:00,69.92,70.01,69.91,70.01,9900.0,52.0837,52.1507,52.0762,52.1507,9900.0
2012-05-01 10:20:00,70.01,70.09,70.01,70.07,11800.0,52.1507,52.2103,52.1507,52.1954,11800.0
2012-05-01 10:25:00,70.07,70.13,70.07,70.13,3800.0,52.1954,52.2401,52.1954,52.2401,3800.0
2012-05-01 10:30:00,70.12,70.15,70.11,70.11,7600.0,52.2327,52.255,52.2252,52.2252,7600.0
2012-05-01 10:35:00,70.11,70.12,70.1,70.12,7900.0,52.2252,52.2327,52.2178,52.2327,7900.0
2012-05-01 10:40:00,70.11,70.13,70.11,70.13,7500.0,52.2252,52.2401,52.2252,52.2401,7500.0
2012-05-01 10:45:00,70.14,70.19,70.14,70.16,11700.0,52.2476,52.2848,52.2476,52.2625,11700.0
2012-05-01 10:50:00,70.18,70.21,70.18,70.19,42700.0,52.2773,52.2997,52.2773,52.2848,42700.0
2012-05-01 10:55:00,70.2,70.21,70.18,70.18,3500.0,52.2922,52.2997,52.2773,52.2773,3500.0
2012-05-01 11:00:00,70.18,70.18,70.16,70.18,2200.0,52.2773,52.2773,52.2625,52.2773,2200.0
2012-05-01 11:05:00,70.19,70.21,70.18,70.2,17200.0,52.2848,52.2997,52.2773,52.2922,17200.0
2012-05-01 11:10:00,70.2,70.2,70.18,70.2,8900.0,52.2922,52.2922,52.2773,52.2922,8900.0
2012-05-01 11:15:00,70.22,70.25,70.22,70.23,3000.0,52.3071,52.3295,52.3071,52.3146,3000.0
2012-05-01 11:20:00,70.23,70.25,70.23,70.23,13200.0,52.3146,52.3295,52.3146,52.3146,13200.0
2012-05-01 11:25:00,70.24,70.26,70.23,70.26,5500.0,52.322,52.3369,52.3146,52.3369,5500.0
2012-05-01 11:30:00,70.26,70.28,70.25,70.27,1600.0,52.3369,52.3518,52.3295,52.3444,1600.0
2012-05-01 11:35:00,70.28,70.28,70.25,70.25,1500.0,52.3518,52.3518,52.3295,52.3295,1500.0
2012-05-01 11:40:00,70.25,70.27,70.25,70.27,4300.0,52.3295,52.3444,52.3295,52.3444,4300.0
2012-05-01 11:45:00,70.26,70.37,70.25,70.35,27200.0,52.3369,52.4189,52.3295,52.404,27200.0
2012-05-01 11:50:00,70.37,70.43,70.36,70.42,7600.0,52.4189,52.4636,52.4114,52.4561,7600.0
2012-05-01 11:55:00,70.41,70.41,70.37,70.37,2300.0,52.4487,52.4487,52.4189,52.4189,2300.0
2012-05-01 12:00:00,70.38,70.39,70.37,70.37,8100.0,52.4263,52.4338,52.4189,52.4189,8100.0
2012-05-01 12:05:00,70.37,70.37,70.35,70.35,400.0,52.4189,52.4189,52.404,52.404,400.0
2012-05-01 12:10:00,70.35,70.35,70.33,70.35,5000.0,52.404,52.404,52.3891,52.404,5000.0
2012-05-01 12:15:00,70.35,70.36,70.34,70.36,1300.0,52.404,52.4114,52.3965,52.4114,1300.0
2012-05-01 12:20:00,70.38,70.38,70.36,70.37,1700.0,52.4263,52.4263,52.4114,52.4189,1700.0
2012-05-01 12:25:00,70.37,70.38,70.36,70.37,15900.0,52.4189,52.4263,52.4114,52.4189,15900.0
2012-05-01 12:30:00,70.38,70.39,70.36,70.37,20000.0,52.4263,52.4338,52.4114,52.4189,20000.0
2012-05-01 12:35:00,70.38,70.38,70.36,70.36,2200.0,52.4263,52.4263,52.4114,52.4114,2200.0
2012-05-01 12:40:00,70.37,70.37,70.34,70.34,3200.0,52.4189,52.4189,52.3965,52.3965,3200.0
2012-05-01 12:45:00,70.34,70.35,70.34,70.34,6400.0,52.3965,52.404,52.3965,52.3965,6400.0
2012-05-01 12:50:00,70.34,70.36,70.34,70.35,6300.0,52.3965,52.4114,52.3965,52.404,6300.0
2012-05-01 12:55:00,70.35,70.37,70.35,70.37,7000.0,52.404,52.4189,52.404,52.4189,7000.0
2012-05-01 13:00:00,70.35,70.36,70.33,70.33,5400.0,52.404,52.4114,52.3891,52.3891,5400.0
2012-05-01 13:05:00,70.34,70.36,70.33,70.35,3500.0,52.3965,52.4114,52.3891,52.404,3500.0
2012-05-01 13:10:00,70.35,70.35,70.34,70.34,2100.0,52.404,52.404,52.3965,52.3965,2100.0
2012-05-01 13:15:00,70.33,70.34,70.3,70.31,5700.0,52.3891,52.3965,52.3667,52.3742,5700.0
2012-05-01 13:20:00,70.3,70.3,70.27,70.3,3600.0,52.3667,52.3667,52.3444,52.3667,3600.0
2012-05-01 13:25:00,70.3,70.33,70.3,70.32,3900.0,52.3667,52.3891,52.3667,52.3816,3900.0
2012-05-01 13:30:00,70.32,70.33,70.32,70.33,3300.0,52.3816,52.3891,52.3816,52.3891,3300.0
2012-05-01 13:35:00,70.32,70.35,70.31,70.35,6600.0,52.3816,52.404,52.3742,52.404,6600.0
2012-05-01 13:40:00,70.34,70.34,70.31,70.31,3300.0,52.3965,52.3965,52.3742,52.3742,3300.0
2012-05-01 13:45:00,70.32,70.32,70.29,70.3,12300.0,52.3816,52.3816,52.3593,52.3667,12300.0
2012-05-01 13:50:00,70.29,70.33,70.27,70.32,5500.0,52.3593,52.3891,52.3444,52.3816,5500.0
2012-05-01 13:55:00,70.32,70.35,70.32,70.32,6300.0,52.3816,52.404,52.3816,52.3816,6300.0
2012-05-01 14:00:00,70.32,70.32,70.31,70.32,6400.0,52.3816,52.3816,52.3742,52.3816,6400.0
2012-05-01 14:05:00,70.31,70.34,70.29,70.33,5900.0,52.3742,52.3965,52.3593,52.3891,5900.0
2012-05-01 14:10:00,70.32,70.34,70.32,70.32,4100.0,52.3816,52.3965,52.3816,52.3816,4100.0
2012-05-01 14:15:00,70.33,70.35,70.32,70.32,10700.0,52.3891,52.404,52.3816,52.3816,10700.0
2012-05-01 14:20:00,70.32,70.36,70.32,70.34,4300.0,52.3816,52.4114,52.3816,52.3965,4300.0
2012-05-01 14:25:00,70.34,70.34,70.24,70.3,15500.0,52.3965,52.3965,52.322,52.3667,15500.0
2012-05-01 14:30:00,70.29,70.31,70.27,70.31,16500.0,52.3593,52.3742,52.3444,52.3742,16500.0
2012-05-01 14:35:00,70.3,70.32,70.3,70.31,7800.0,52.3667,52.3816,52.3667,52.3742,7800.0
2012-05-01 14:40:00,70.3,70.31,70.27,70.3,9200.0,52.3667,52.3742,52.3444,52.3667,9200.0
2012-05-01 14:45:00,70.3,70.3,70.25,70.28,11300.0,52.3667,52.3667,52.3295,52.3518,11300.0
2012-05-01 14:50:00,70.28,70.28,70.23,70.24,15000.0,52.3518,52.3518,52.3146,52.322,15000.0
2012-05-01 14:55:00,70.23,70.26,70.22,70.24,12100.0,52.3146,52.3369,52.3071,52.322,12100.0
2012-05-01 15:00:00,70.25,70.28,70.24,70.28,36400.0,52.3295,52.3518,52.322,52.3518,36400.0
2012-05-01 15:05:00,70.27,70.27,70.22,70.25,41300.0,52.3444,52.3444,52.3071,52.3295,41300.0
2012-05-01 15:10:00,70.25,70.25,70.21,70.22,91000.0,52.3295,52.3295,52.2997,52.3071,91000.0
2012-05-01 15:15:00,70.21,70.23,70.19,70.21,134600.0,52.2997,52.3146,52.2848,52.2997,134600.0
2012-05-01 15:20:00,70.22,70.22,70.17,70.2,85300.0,52.3071,52.3071,52.2699,52.2922,85300.0
2012-05-01 15:25:00,70.19,70.22,70.16,70.18,35000.0,52.2848,52.3071,52.2625,52.2773,35000.0
2012-05-01 15:30:00,70.19,70.19,70.15,70.15,9200.0,52.2848,52.2848,52.255,52.255,9200.0
2012-05-01 15:35:00,70.14,70.14,70.08,70.13,11200.0,52.2476,52.2476,52.2029,52.2401,11200.0
2012-05-01 15:40:00,70.12,70.16,70.11,70.16,14900.0,52.2327,52.2625,52.2252,52.2625,14900.0
2012-05-01 15:45:00,70.15,70.16,70.12,70.15,16200.0,52.255,52.2625,52.2327,52.255,16200.0
2012-05-01 15:50:00,70.14,70.14,70.02,70.03,28700.0,52.2476,52.2476,52.1582,52.1656,28700.0
2012-05-01 15:55:00,70.03,70.03,69.95,70.0,57600.0,52.1656,52.1656,52.106,52.1433,57600.0
2012-05-02 09:30:00,69.62,69.63,69.56,69.57,22000.0,51.8602,51.8677,51.8155,51.823,22000.0
2012-05-02 09:35:00,69.53,69.56,69.51,69.54,14900.0,51.7932,51.8155,51.7783,51.8006,14900.0
2012-05-02 09:40:00,69.55,69.56,69.49,69.5,24700.0,51.8081,51.8155,51.7634,51.7708,24700.0
2012-05-02 09:45:00,69.5,69.61,69.48,69.58,29600.0,51.7708,51.8528,51.7559,51.8304,29600.0
2012-05-02 09:50:00,69.58,69.62,69.52,69.53,75200.0,51.8304,51.8602,51.7857,51.7932,75200.0
2012-05-02 09:55:00,69.53,69.55,69.51,69.51,13300.0,51.7932,51.8081,51.7783,51.7783,13300.0
2012-05-02 10:00:00,69.53,69.54,69.38,69.39,63400.0,51.7932,51.8006,51.6814,51.6889,63400.0
2012-05-02 10:05:00,69.38,69.48,69.36,69.46,18800.0,51.6814,51.7559,51.6665,51.741,18800.0
2012-05-02 10:10:00,69.47,69.49,69.4,69.43,10600.0,51.7485,51.7634,51.6963,51.7187,10600.0
2012-05-02 10:15:00,69.42,69.42,69.34,69.42,13500.0,51.7112,51.7112,51.6516,51.7112,13500.0
2012-05-02 10:20:00,69.42,69.42,69.38,69.39,11200.0,51.7112,51.7112,51.6814,51.6889,11200.0
2012-05-02 10:25:00,69.38,69.41,69.36,69.38,7900.0,51.6814,51.7038,51.6665,51.6814,7900.0
2012-05-02 10:30:00,69.35,69.43,69.31,69.43,20500.0,51.6591,51.7187,51.6293,51.7187,20500.0
2012-05-02 10:35:00,69.42,69.51,69.42,69.48,11300.0,51.7112,51.7783,51.7112,51.7559,11300.0
2012-05-02 10:40:00,69.5,69.53,69.49,69.52,8800.0,51.7708,51.7932,51.7634,51.7857,8800.0
2012-05-02 10:45:00,69.52,69.56,69.52,69.55,9600.0,51.7857,51.8155,51.7857,51.8081,9600.0
2012-05-02 10:50:00,69.56,69.59,69.55,69.59,5400.0,51.8155,51.8379,51.8081,51.8379,5400.0
2012-05-02 10:55:00,69.6,69.64,69.56,69.56,11800.0,51.8453,51.8751,51.8155,51.8155,11800.0
2012-05-02 11:00:00,69.57,69.61,69.56,69.58,11000.0,51.823,51.8528,51.8155,51.8304,11000.0
2012-05-02 11:05:00,69.58,69.6,69.52,69.53,4900.0,51.8304,51.8453,51.7857,51.7932,4900.0
2012-05-02 11:10:00,69.53,69.56,69.52,69.53,20800.0,51.7932,51.8155,51.7857,51.7932,20800.0
2012-05-02 11:15:00,69.52,69.52,69.49,69.52,6900.0,51.7857,51.7857,51.7634,51.7857,6900.0
2012-05-02 11:20:00,69.53,69.53,69.5,69.5,7100.0,51.7932,51.7932,51.7708,51.7708,7100.0
2012-05-02 11:25:00,69.51,69.54,69.51,69.53,7400.0,51.7783,51.8006,51.7783,51.7932,7400.0
2012-05-02 11:30:00,69.53,69.55,69.53,69.55,6600.0,51.7932,51.8081,51.7932,51.8081,6600.0
2012-05-02 11:35:00,69.56,69.58,69.52,69.57,16000.0,51.8155,51.8304,51.7857,51.823,16000.0
2012-05-02 11:40:00,69.57,69.59,69.56,69.57,14400.0,51.823,51.8379,51.8155,51.823,14400.0
2012-05-02 11:45:00,69.57,69.59,69.56,69.58,21800.0,51.823,51.8379,51.8155,51.8304,21800.0
2012-05-02 11:50:00,69.58,69.58,69.55,69.55,3000.0,51.8304,51.8304,51.8081,51.8081,3000.0
2012-05-02 11:55:00,69.55,69.56,69.51,69.51,9600.0,51.8081,51.8155,51.7783,51.7783,9600.0
2012-05-02 12:00:00,69.52,69.52,69.47,69.5,25000.0,51.7857,51.7857,51.7485,51.7708,25000.0
2012-05-02 12:05:00,69.51,69.51,69.48,69.49,86900.0,51.7783,51.7783,51.7559,51.7634,86900.0
2012-05-02 12:10:00,69.49,69.53,69.48,69.53,52100.0,51.7634,51.7932,51.7559,51.7932,52100.0
2012-05-02 12:15:00,69.54,69.64,69.54,69.62,19400.0,51.8006,51.8751,51.8006,51.8602,19400.0
2012-05-02 12:20:00,69.63,69.69,69.63,69.67,9000.0,51.8677,51.9123,51.8677,51.8974,9000.0
2012-05-02 12:25:00,69.65,69.67,69.65,69.67,5500.0,51.8826,51.8974,51.8826,51.8974,5500.0
2012-05-02 12:30:00,69.66,69.68,69.66,69.68,5700.0,51.89,51.9049,51.89,51.9049,5700.0
2012-05-02 12:35:00,69.68,69.7,69.66,69.66,6400.0,51.9049,51.9198,51.89,51.89,6400.0
2012-05-02 12:40:00,69.66,69.67,69.65,69.65,3100.0,51.89,51.8974,51.8826,51.8826,3100.0
2012-05-02 12:45:00,69.66,69.66,69.63,69.63,5100.0,51.89,51.89,51.8677,51.8677,5100.0
2012-05-02 12:50:00,69.64,69.67,69.64,69.67,7400.0,51.8751,51.8974,51.8751,51.8974,7400.0
2012-05-02 12:55:00,69.67,69.69,69.67,69.67,5000.0,51.8974,51.9123,51.8974,51.8974,5000.0
2012-05-02 13:00:00,69.67,69.68,69.64,69.64,5200.0,51.8974,51.9049,51.8751,51.8751,5200.0
2012-05-02 13:05:00,69.64,69.67,69.64,69.66,6100.0,51.8751,51.8974,51.8751,51.89,6100.0
2012-05-02 13:10:00,69.66,69.66,69.66,69.66,3300.0,51.89,51.89,51.89,51.89,3300.0
2012-05-02 13:15:00,69.66,69.69,69.61,69.61,18300.0,51.89,51.9123,51.8528,51.8528,18300.0
2012-05-02 13:20:00,69.62,69.63,69.6,69.61,3500.0,51.8602,51.8677,51.8453,51.8528,3500.0
2012-05-02 13:25:00,69.62,69.62,69.58,69.58,11000.0,51.8602,51.8602,51.8304,51.8304,11000.0
2012-05-02 13:30:00,69.59,69.61,69.59,69.61,6100.0,51.8379,51.8528,51.8379,51.8528,6100.0
2012-05-02 13:35:00,69.61,69.63,69.61,69.63,13600.0,51.8528,51.8677,51.8528,51.8677,13600.0
2012-05-02 13:40:00,69.63,69.64,69.62,69.64,14200.0,51.8677,51.8751,51.8602,51.8751,14200.0
2012-05-02 13:45:00,69.65,69.69,69.64,69.69,12700.0,51.8826,51.9123,51.8751,51.9123,12700.0
2012-05-02 13:50:00,69.69,69.72,69.67,69.71,20100.0,51.9123,51.9347,51.8974,51.9272,20100.0
2012-05-02 13:55:00,69.71,69.72,69.7,69.7,6700.0,51.9272,51.9347,51.9198,51.9198,6700.0
2012-05-02 14:00:00,69.69,69.71,69.67,69.68,8400.0,51.9123,51.9272,51.8974,51.9049,8400.0
2012-05-02 14:05:00,69.68,69.72,69.68,69.72,9600.0,51.9049,51.9347,51.9049,51.9347,9600.0
2012-05-02 14:10:00,69.73,69.74,69.68,69.7,7700.0,51.9421,51.9496,51.9049,51.9198,7700.0
2012-05-02 14:15:00,69.7,69.71,69.69,69.71,4300.0,51.9198,51.9272,51.9123,51.9272,4300.0
2012-05-02 14:20:00,69.71,69.72,69.7,69.71,7900.0,51.9272,51.9347,51.9198,51.9272,7900.0
2012-05-02 14:25:00,69.72,69.79,69.72,69.78,8400.0,51.9347,51.9868,51.9347,51.9794,8400.0
2012-05-02 14:30:00,69.77,69.77,69.7,69.72,27300.0,51.9719,51.9719,51.9198,51.9347,27300.0
2012-05-02 14:35:00,69.71,69.71,69.67,69.68,12000.0,51.9272,51.9272,51.8974,51.9049,12000.0
2012-05-02 14:40:00,69.68,69.7,69.67,69.7,12700.0,51.9049,51.9198,51.8974,51.9198,12700.0
2012-05-02 14:45:00,69.71,69.71,69.69,69.7,5800.0,51.9272,51.9272,51.9123,51.9198,5800.0
2012-05-02 14:50:00,69.71,69.73,69.71,69.72,7200.0,51.9272,51.9421,51.9272,51.9347,7200.0
2012-05-02 14:55:00,69.73,69.73,69.69,69.69,7200.0,51.9421,51.9421,51.9123,51.9123,7200.0
2012-05-02 15:00:00,69.69,69.71,69.63,69.63,13700.0,51.9123,51.9272,51.8677,51.8677,13700.0
2012-05-02 15:05:00,69.63,69.64,69.6,69.6,12100.0,51.8677,51.8751,51.8453,51.8453,12100.0
2012-05-02 15:10:00,69.6,69.6,69.58,69.59,18500.0,51.8453,51.8453,51.8304,51.8379,18500.0
2012-05-02 15:15:00,69.59,69.65,69.59,69.62,8900.0,51.8379,51.8826,51.8379,51.8602,8900.0
2012-05-02 15:20:00,69.6,69.66,69.6,69.65,7700.0,51.8453,51.89,51.8453,51.8826,7700.0
2012-05-02 15:25:00,69.65,69.66,69.62,69.65,11500.0,51.8826,51.89,51.8602,51.8826,11500.0
2012-05-02 15:30:00,69.65,69.66,69.62,69.63,12000.0,51.8826,51.89,51.8602,51.8677,12000.0
2012-05-02 15:35:00,69.63,69.65,69.62,69.64,13000.0,51.8677,51.8826,51.8602,51.8751,13000.0
2012-05-02 15:40:00,69.66,69.72,69.66,69.72,27600.0,51.89,51.9347,51.89,51.9347,27600.0
2012-05-02 15:45:00,69.72,69.76,69.7,69.71,11100.0,51.9347,51.9645,51.9198,51.9272,11100.0
2012-05-02 15:50:00,69.7,69.71,69.66,69.67,13200.0,51.9198,51.9272,51.89,51.8974,13200.0
2012-05-02 15:55:00,69.67,69.7,69.65,69.68,33100.0,51.8974,51.9198,51.8826,51.9049,33100.0
2012-05-03 09:30:00,69.65,69.7,69.63,69.66,19500.0,51.8826,51.9198,51.8677,51.89,19500.0
2012-05-03 09:35:00,69.65,69.65,69.55,69.59,13500.0,51.8826,51.8826,51.8081,51.8379,13500.0
2012-05-03 09:40:00,69.59,69.63,69.58,69.61,9300.0,51.8379,51.8677,51.8304,51.8528,9300.0
2012-05-03 09:45:00,69.63,69.67,69.61,69.67,11600.0,51.8677,51.8974,51.8528,51.8974,11600.0
2012-05-03 09:50:00,69.66,69.7,69.66,69.68,8200.0,51.89,51.9198,51.89,51.9049,8200.0
2012-05-03 09:55:00,69.68,69.68,69.57,69.6,35200.0,51.9049,51.9049,51.823,51.8453,35200.0
2012-05-03 10:00:00,69.6,69.6,69.43,69.44,123300.0,51.8453,51.8453,51.7187,51.7261,123300.0
2012-05-03 10:05:00,69.43,69.44,69.35,69.4,9200.0,51.7187,51.7261,51.6591,51.6963,9200.0
2012-05-03 10:10:00,69.4,69.42,69.35,69.37,12500.0,51.6963,51.7112,51.6591,51.674,12500.0
2012-05-03 10:15:00,69.37,69.37,69.31,69.32,16100.0,51.674,51.674,51.6293,51.6367,16100.0
2012-05-03 10:20:00,69.32,69.32,69.26,69.32,13700.0,51.6367,51.6367,51.592,51.6367,13700.0
2012-05-03 10:25:00,69.32,69.37,69.31,69.37,12700.0,51.6367,51.674,51.6293,51.674,12700.0
2012-05-03 10:30:00,69.36,69.39,69.33,69.38,16300.0,51.6665,51.6889,51.6442,51.6814,16300.0
2012-05-03 10:35:00,69.39,69.45,69.39,69.43,25400.0,51.6889,51.7336,51.6889,51.7187,25400.0
2012-05-03 10:40:00,69.44,69.45,69.41,69.41,9700.0,51.7261,51.7336,51.7038,51.7038,9700.0
2012-05-03 10:45:00,69.41,69.42,69.4,69.42,6700.0,51.7038,51.7112,51.6963,51.7112,6700.0
2012-05-03 10:50:00,69.43,69.43,69.38,69.41,15800.0,51.7187,51.7187,51.6814,51.7038,15800.0
2012-05-03 10:55:00,69.43,69.52,69.43,69.52,16300.0,51.7187,51.7857,51.7187,51.7857,16300.0
2012-05-03 11:00:00,69.51,69.52,69.48,69.49,4400.0,51.7783,51.7857,51.7559,51.7634,4400.0
2012-05-03 11:05:00,69.49,69.5,69.47,69.47,7200.0,51.7634,51.7708,51.7485,51.7485,7200.0
2012-05-03 11:10:00,69.48,69.5,69.48,69.49,28200.0,51.7559,51.7708,51.7559,51.7634,28200.0
2012-05-03 11:15:00,69.48,69.53,69.47,69.5,25900.0,51.7559,51.7932,51.7485,51.7708,25900.0
2012-05-03 11:20:00,69.5,69.55,69.49,69.55,7100.0,51.7708,51.8081,51.7634,51.8081,7100.0
2012-05-03 11:25:00,69.55,69.56,69.51,69.52,9700.0,51.8081,51.8155,51.7783,51.7857,9700.0
2012-05-03 11:30:00,69.53,69.56,69.48,69.48,17800.0,51.7932,51.8155,51.7559,51.7559,17800.0
2012-05-03 11:35:00,69.47,69.49,69.45,69.46,6700.0,51.7485,51.7634,51.7336,51.741,6700.0
2012-05-03 11:40:00,69.46,69.48,69.46,69.48,6800.0,51.741,51.7559,51.741,51.7559,6800.0
2012-05-03 11:45:00,69.48,69.48,69.3,69.31,22200.0,51.7559,51.7559,51.6218,51.6293,22200.0
2012-05-03 11:50:00,69.31,69.32,69.28,69.3,6200.0,51.6293,51.6367,51.6069,51.6218,6200.0
2012-05-03 11:55:00,69.31,69.33,69.28,69.32,8100.0,51.6293,51.6442,51.6069,51.6367,8100.0
2012-05-03 12:00:00,69.33,69.35,69.27,69.3,8500.0,51.6442,51.6591,51.5995,51.6218,8500.0
2012-05-03 12:05:00,69.29,69.33,69.28,69.33,7600.0,51.6144,51.6442,51.6069,51.6442,7600.0
2012-05-03 12:10:00,69.35,69.36,69.31,69.32,8300.0,51.6591,51.6665,51.6293,51.6367,8300.0
2012-05-03 12:15:00,69.32,69.36,69.32,69.36,5800.0,51.6367,51.6665,51.6367,51.6665,5800.0
2012-05-03 12:20:00,69.36,69.36,69.32,69.33,10700.0,51.6665,51.6665,51.6367,51.6442,10700.0
2012-05-03 12:25:00,69.33,69.35,69.29,69.34,19800.0,51.6442,51.6591,51.6144,51.6516,19800.0
2012-05-03 12:30:00,69.34,69.35,69.32,69.34,9100.0,51.6516,51.6591,51.6367,51.6516,9100.0
2012-05-03 12:35:00,69.34,69.39,69.34,69.38,2900.0,51.6516,51.6889,51.6516,51.6814,2900.0
2012-05-03 12:40:00,69.39,69.39,69.33,69.33,7300.0,51.6889,51.6889,51.6442,51.6442,7300.0
2012-05-03 12:45:00,69.34,69.35,69.33,69.34,6100.0,51.6516,51.6591,51.6442,51.6516,6100.0
2012-05-03 12:50:00,69.34,69.35,69.33,69.33,12800.0,51.6516,51.6591,51.6442,51.6442,12800.0
2012-05-03 12:55:00,69.34,69.34,69.3,69.31,8900.0,51.6516,51.6516,51.6218,51.6293,8900.0
2012-05-03 13:00:00,69.3,69.32,69.29,69.3,12400.0,51.6218,51.6367,51.6144,51.6218,12400.0
2012-05-03 13:05:00,69.29,69.31,69.25,69.28,5300.0,51.6144,51.6293,51.5846,51.6069,5300.0
2012-05-03 13:10:00,69.27,69.27,69.21,69.23,17500.0,51.5995,51.5995,51.5548,51.5697,17500.0
2012-05-03 13:15:00,69.24,69.27,69.24,69.27,4900.0,51.5771,51.5995,51.5771,51.5995,4900.0
2012-05-03 13:20:00,69.28,69.3,69.27,69.27,13200.0,51.6069,51.6218,51.5995,51.5995,13200.0
2012-05-03 13:25:00,69.27,69.29,69.27,69.29,13500.0,51.5995,51.6144,51.5995,51.6144,13500.0
2012-05-03 13:30:00,69.28,69.28,69.21,69.21,5500.0,51.6069,51.6069,51.5548,51.5548,5500.0
2012-05-03 13:35:00,69.21,69.23,69.2,69.21,8300.0,51.5548,51.5697,51.5473,51.5548,8300.0
2012-05-03 13:40:00,69.2,69.2,69.0,69.0,35900.0,51.5473,51.5473,51.3984,51.3984,35900.0
2012-05-03 13:45:00,68.99,69.05,68.99,69.04,10700.0,51.3909,51.4356,51.3909,51.4282,10700.0
2012-05-03 13:50:00,69.03,69.05,69.0,69.05,6500.0,51.4207,51.4356,51.3984,51.4356,6500.0
2012-05-03 13:55:00,69.05,69.11,69.05,69.07,8500.0,51.4356,51.4803,51.4356,51.4505,8500.0
2012-05-03 14:00:00,69.06,69.08,69.05,69.07,9200.0,51.4431,51.458,51.4356,51.4505,9200.0
2012-05-03 14:05:00,69.06,69.07,69.03,69.03,6000.0,51.4431,51.4505,51.4207,51.4207,6000.0
2012-05-03 14:10:00,69.04,69.06,69.01,69.04,9900.0,51.4282,51.4431,51.4058,51.4282,9900.0
2012-05-03 14:15:00,69.04,69.09,69.03,69.09,3900.0,51.4282,51.4654,51.4207,51.4654,3900.0
2012-05-03 14:20:00,69.09,69.09,69.06,69.07,3000.0,51.4654,51.4654,51.4431,51.4505,3000.0
2012-05-03 14:25:00,69.07,69.07,69.05,69.05,3400.0,51.4505,51.4505,51.4356,51.4356,3400.0
2012-05-03 14:30:00,69.04,69.06,69.03,69.05,7000.0,51.4282,51.4431,51.4207,51.4356,7000.0
2012-05-03 14:35:00,69.05,69.07,69.05,69.05,6600.0,51.4356,51.4505,51.4356,51.4356,6600.0
2012-05-03 14:40:00,69.04,69.05,69.01,69.02,10300.0,51.4282,51.4356,51.4058,51.4133,10300.0
2012-05-03 14:45:00,69.03,69.04,68.96,68.97,19100.0,51.4207,51.4282,51.3686,51.376,19100.0
2012-05-03 14:50:00,68.98,69.02,68.98,69.0,4700.0,51.3835,51.4133,51.3835,51.3984,4700.0
2012-05-03 14:55:00,69.01,69.04,69.01,69.03,153300.0,51.4058,51.4282,51.4058,51.4207,153300.0
2012-05-03 15:00:00,69.04,69.06,69.03,69.06,10700.0,51.4282,51.4431,51.4207,51.4431,10700.0
2012-05-03 15:05:00,69.05,69.07,69.01,69.04,17000.0,51.4356,51.4505,51.4058,51.4282,17000.0
2012-05-03 15:10:00,69.04,69.07,69.02,69.06,27600.0,51.4282,51.4505,51.4133,51.4431,27600.0
2012-05-03 15:15:00,69.07,69.15,69.07,69.13,27700.0,51.4505,51.5101,51.4505,51.4952,27700.0
2012-05-03 15:20:00,69.14,69.18,69.14,69.15,39200.0,51.5026,51.5324,51.5026,51.5101,39200.0
2012-05-03 15:25:00,69.15,69.17,69.13,69.14,12900.0,51.5101,51.525,51.4952,51.5026,12900.0
2012-05-03 15:30:00,69.14,69.18,69.14,69.16,6200.0,51.5026,51.5324,51.5026,51.5175,6200.0
2012-05-03 15:35:00,69.18,69.18,69.08,69.08,21200.0,51.5324,51.5324,51.458,51.458,21200.0
2012-05-03 15:40:00,69.08,69.13,69.07,69.12,23900.0,51.458,51.4952,51.4505,51.4878,23900.0
2012-05-03 15:45:00,69.11,69.13,69.06,69.09,26200.0,51.4803,51.4952,51.4431,51.4654,26200.0
2012-05-03 15:50:00,69.09,69.1,69.05,69.08,30900.0,51.4654,51.4729,51.4356,51.458,30900.0
2012-05-03 15:55:00,69.08,69.11,69.07,69.1,65700.0,51.458,51.4803,51.4505,51.4729,65700.0
2012-05-04 09:30:00,68.75,68.85,68.69,68.78,37400.0,51.2121,51.2866,51.1674,51.2345,37400.0
2012-05-04 09:35:00,68.78,68.78,68.67,68.7,24400.0,51.2345,51.2345,51.1525,51.1749,24400.0
2012-05-04 09:40:00,68.7,68.7,68.6,68.62,37500.0,51.1749,51.1749,51.1004,51.1153,37500.0
2012-05-04 09:45:00,68.62,68.66,68.59,68.64,18800.0,51.1153,51.1451,51.093,51.1302,18800.0
2012-05-04 09:50:00,68.65,68.72,68.65,68.68,10000.0,51.1376,51.1898,51.1376,51.16,10000.0
2012-05-04 09:55:00,68.67,68.68,68.51,68.55,17200.0,51.1525,51.16,51.0334,51.0632,17200.0
2012-05-04 10:00:00,68.55,68.55,68.46,68.5,32500.0,51.0632,51.0632,50.9961,51.0259,32500.0
2012-05-04 10:05:00,68.49,68.56,68.49,68.53,7400.0,51.0185,51.0706,51.0185,51.0483,7400.0
2012-05-04 10:10:00,68.51,68.54,68.46,68.5,20700.0,51.0334,51.0557,50.9961,51.0259,20700.0
2012-05-04 10:15:00,68.48,68.48,68.39,68.39,16700.0,51.011,51.011,50.944,50.944,16700.0
2012-05-04 10:20:00,68.4,68.45,68.38,68.45,151200.0,50.9514,50.9887,50.9365,50.9887,151200.0
2012-05-04 10:25:00,68.45,68.48,68.44,68.45,8200.0,50.9887,51.011,50.9812,50.9887,8200.0
2012-05-04 10:30:00,68.45,68.45,68.36,68.36,13100.0,50.9887,50.9887,50.9216,50.9216,13100.0
2012-05-04 10:35:00,68.37,68.37,68.28,68.33,20600.0,50.9291,50.9291,50.862,50.8993,20600.0
2012-05-04 10:40:00,68.32,68.39,68.32,68.38,20100.0,50.8918,50.944,50.8918,50.9365,20100.0
2012-05-04 10:45:00,68.38,68.38,68.34,68.35,11000.0,50.9365,50.9365,50.9067,50.9142,11000.0
2012-05-04 10:50:00,68.35,68.39,68.34,68.39,16900.0,50.9142,50.944,50.9067,50.944,16900.0
2012-05-04 10:55:00,68.39,68.42,68.39,68.42,21400.0,50.944,50.9663,50.944,50.9663,21400.0
2012-05-04 11:00:00,68.4,68.41,68.32,68.35,21100.0,50.9514,50.9589,50.8918,50.9142,21100.0
2012-05-04 11:05:00,68.37,68.37,68.29,68.29,7300.0,50.9291,50.9291,50.8695,50.8695,7300.0
2012-05-04 11:10:00,68.29,68.33,68.29,68.31,9700.0,50.8695,50.8993,50.8695,50.8844,9700.0
2012-05-04 11:15:00,68.3,68.35,68.24,68.33,15900.0,50.8769,50.9142,50.8322,50.8993,15900.0
2012-05-04 11:20:00,68.33,68.34,68.25,68.26,19200.0,50.8993,50.9067,50.8397,50.8471,19200.0
2012-05-04 11:25:00,68.26,68.3,68.26,68.29,80400.0,50.8471,50.8769,50.8471,50.8695,80400.0
2012-05-04 11:30:00,68.29,68.3,68.2,68.22,49000.0,50.8695,50.8769,50.8024,50.8173,49000.0
2012-05-04 11:35:00,68.22,68.22,68.14,68.16,26200.0,50.8173,50.8173,50.7577,50.7726,26200.0
2012-05-04 11:40:00,68.17,68.22,68.16,68.19,62000.0,50.7801,50.8173,50.7726,50.795,62000.0
2012-05-04 11:45:00,68.18,68.2,68.15,68.19,10400.0,50.7875,50.8024,50.7652,50.795,10400.0
2012-05-04 11:50:00,68.19,68.19,68.1,68.13,15800.0,50.795,50.795,50.7279,50.7503,15800.0
2012-05-04 11:55:00,68.15,68.15,68.1,68.11,10100.0,50.7652,50.7652,50.7279,50.7354,10100.0
2012-05-04 12:00:00,68.1,68.12,68.1,68.12,3300.0,50.7279,50.7428,50.7279,50.7428,3300.0
2012-05-04 12:05:00,68.12,68.19,68.12,68.19,42200.0,50.7428,50.795,50.7428,50.795,42200.0
2012-05-04 12:10:00,68.18,68.22,68.18,68.2,9700.0,50.7875,50.8173,50.7875,50.8024,9700.0
2012-05-04 12:15:00,68.2,68.2,68.16,68.18,8500.0,50.8024,50.8024,50.7726,50.7875,8500.0
2012-05-04 12:20:00,68.19,68.19,68.1,68.1,18200.0,50.795,50.795,50.7279,50.7279,18200.0
2012-05-04 12:25:00,68.11,68.16,68.11,68.15,27700.0,50.7354,50.7726,50.7354,50.7652,27700.0
2012-05-04 12:30:00,68.16,68.16,68.13,68.14,77300.0,50.7726,50.7726,50.7503,50.7577,77300.0
2012-05-04 12:35:00,68.13,68.13,68.04,68.06,26200.0,50.7503,50.7503,50.6833,50.6982,26200.0
2012-05-04 12:40:00,68.05,68.08,68.05,68.07,14300.0,50.6907,50.7131,50.6907,50.7056,14300.0
2012-05-04 12:45:00,68.08,68.12,68.07,68.1,39400.0,50.7131,50.7428,50.7056,50.7279,39400.0
2012-05-04 12:50:00,68.09,68.14,68.09,68.12,21800.0,50.7205,50.7577,50.7205,50.7428,21800.0
2012-05-04 12:55:00,68.13,68.15,68.11,68.15,4800.0,50.7503,50.7652,50.7354,50.7652,4800.0
2012-05-04 13:00:00,68.17,68.19,68.15,68.16,7000.0,50.7801,50.795,50.7652,50.7726,7000.0
2012-05-04 13:05:00,68.16,68.22,68.16,68.2,12100.0,50.7726,50.8173,50.7726,50.8024,12100.0
2012-05-04 13:10:00,68.18,68.22,68.14,68.14,13100.0,50.7875,50.8173,50.7577,50.7577,13100.0
2012-05-04 13:15:00,68.15,68.23,68.15,68.2,13600.0,50.7652,50.8248,50.7652,50.8024,13600.0
2012-05-04 13:20:00,68.21,68.21,68.14,68.14,4600.0,50.8099,50.8099,50.7577,50.7577,4600.0
2012-05-04 13:25:00,68.14,68.2,68.14,68.2,3500.0,50.7577,50.8024,50.7577,50.8024,3500.0
2012-05-04 13:30:00,68.2,68.26,68.2,68.25,12500.0,50.8024,50.8471,50.8024,50.8397,12500.0
2012-05-04 13:35:00,68.24,68.24,68.21,68.24,20800.0,50.8322,50.8322,50.8099,50.8322,20800.0
2012-05-04 13:40:00,68.24,68.26,68.23,68.23,6900.0,50.8322,50.8471,50.8248,50.8248,6900.0
2012-05-04 13:45:00,68.24,68.24,68.21,68.22,7300.0,50.8322,50.8322,50.8099,50.8173,7300.0
2012-05-04 13:50:00,68.23,68.25,68.23,68.23,12600.0,50.8248,50.8397,50.8248,50.8248,12600.0
2012-05-04 13:55:00,68.23,68.28,68.23,68.27,2800.0,50.8248,50.862,50.8248,50.8546,2800.0
2012-05-04 14:00:00,68.25,68.25,68.22,68.22,5800.0,50.8397,50.8397,50.8173,50.8173,5800.0
2012-05-04 14:05:00,68.23,68.23,68.19,68.22,8100.0,50.8248,50.8248,50.795,50.8173,8100.0
2012-05-04 14:10:00,68.22,68.22,68.19,68.19,7300.0,50.8173,50.8173,50.795,50.795,7300.0
2012-05-04 14:15:00,68.19,68.22,68.17,68.21,11700.0,50.795,50.8173,50.7801,50.8099,11700.0
2012-05-04 14:20:00,68.21,68.23,68.2,68.22,4100.0,50.8099,50.8248,50.8024,50.8173,4100.0
2012-05-04 14:25:00,68.23,68.23,68.2,68.21,12000.0,50.8248,50.8248,50.8024,50.8099,12000.0
2012-05-04 14:30:00,68.2,68.2,68.19,68.2,4100.0,50.8024,50.8024,50.795,50.8024,4100.0
2012-05-04 14:35:00,68.2,68.2,68.06,68.08,20300.0,50.8024,50.8024,50.6982,50.7131,20300.0
2012-05-04 14:40:00,68.08,68.08,68.05,68.07,11700.0,50.7131,50.7131,50.6907,50.7056,11700.0
2012-05-04 14:45:00,68.07,68.12,68.06,68.12,16200.0,50.7056,50.7428,50.6982,50.7428,16200.0
2012-05-04 14:50:00,68.12,68.12,68.08,68.08,11000.0,50.7428,50.7428,50.7131,50.7131,11000.0
2012-05-04 14:55:00,68.08,68.19,68.08,68.16,41600.0,50.7131,50.795,50.7131,50.7726,41600.0
2012-05-04 15:00:00,68.17,68.23,68.17,68.23,10100.0,50.7801,50.8248,50.7801,50.8248,10100.0
2012-05-04 15:05:00,68.23,68.23,68.21,68.22,20800.0,50.8248,50.8248,50.8099,50.8173,20800.0
2012-05-04 15:10:00,68.21,68.23,68.19,68.2,19100.0,50.8099,50.8248,50.795,50.8024,19100.0
2012-05-04 15:15:00,68.18,68.22,68.18,68.19,10500.0,50.7875,50.8173,50.7875,50.795,10500.0
2012-05-04 15:20:00,68.19,68.2,68.18,68.2,11700.0,50.795,50.8024,50.7875,50.8024,11700.0
2012-05-04 15:25:00,68.2,68.21,68.15,68.17,25300.0,50.8024,50.8099,50.7652,50.7801,25300.0
2012-05-04 15:30:00,68.17,68.21,68.17,68.2,72100.0,50.7801,50.8099,50.7801,50.8024,72100.0
2012-05-04 15:35:00,68.21,68.23,68.18,68.19,29100.0,50.8099,50.8248,50.7875,50.795,29100.0
2012-05-04 15:40:00,68.18,68.27,68.18,68.26,42000.0,50.7875,50.8546,50.7875,50.8471,42000.0
2012-05-04 15:45:00,68.26,68.28,68.25,68.26,17500.0,50.8471,50.862,50.8397,50.8471,17500.0
2012-05-04 15:50:00,68.27,68.3,68.23,68.23,13400.0,50.8546,50.8769,50.8248,50.8248,13400.0
2012-05-04 15:55:00,68.23,68.25,68.12,68.15,61200.0,50.8248,50.8397,50.7428,50.7652,61200.0
2012-05-07 09:30:00,67.91,68.01,67.86,68.01,18200.0,50.5864,50.6609,50.5492,50.6609,18200.0
2012-05-07 09:35:00,68.02,68.17,68.0,68.17,100900.0,50.6684,50.7801,50.6535,50.7801,100900.0
2012-05-07 09:40:00,68.17,68.25,68.17,68.18,18500.0,50.7801,50.8397,50.7801,50.7875,18500.0
2012-05-07 09:45:00,68.17,68.17,68.05,68.05,10300.0,50.7801,50.7801,50.6907,50.6907,10300.0
2012-05-07 09:50:00,68.05,68.11,68.03,68.05,27000.0,50.6907,50.7354,50.6758,50.6907,27000.0
2012-05-07 09:55:00,68.04,68.12,68.01,68.12,7800.0,50.6833,50.7428,50.6609,50.7428,7800.0
2012-05-07 10:00:00,68.13,68.2,68.12,68.19,14600.0,50.7503,50.8024,50.7428,50.795,14600.0
2012-05-07 10:05:00,68.18,68.2,68.12,68.14,17000.0,50.7875,50.8024,50.7428,50.7577,17000.0
2012-05-07 10:10:00,68.12,68.14,68.0,68.03,15300.0,50.7428,50.7577,50.6535,50.6758,15300.0
2012-05-07 10:15:00,68.02,68.11,68.01,68.11,7100.0,50.6684,50.7354,50.6609,50.7354,7100.0
2012-05-07 10:20:00,68.1,68.13,68.05,68.13,15200.0,50.7279,50.7503,50.6907,50.7503,15200.0
2012-05-07 10:25:00,68.11,68.11,67.96,67.97,22300.0,50.7354,50.7354,50.6237,50.6311,22300.0
2012-05-07 10:30:00,67.96,67.98,67.93,67.94,5500.0,50.6237,50.6386,50.6013,50.6088,5500.0
2012-05-07 10:35:00,67.94,67.94,67.91,67.94,4900.0,50.6088,50.6088,50.5864,50.6088,4900.0
2012-05-07 10:40:00,67.93,67.96,67.91,67.94,12100.0,50.6013,50.6237,50.5864,50.6088,12100.0
2012-05-07 10:45:00,67.95,68.03,67.95,68.03,14400.0,50.6162,50.6758,50.6162,50.6758,14400.0
2012-05-07 10:50:00,68.02,68.06,68.0,68.04,16000.0,50.6684,50.6982,50.6535,50.6833,16000.0
2012-05-07 10:55:00,68.04,68.05,67.97,68.0,198700.0,50.6833,50.6907,50.6311,50.6535,198700.0
2012-05-07 11:00:00,68.01,68.11,68.01,68.08,39700.0,50.6609,50.7354,50.6609,50.7131,39700.0
2012-05-07 11:05:00,68.07,68.13,68.07,68.12,11600.0,50.7056,50.7503,50.7056,50.7428,11600.0
2012-05-07 11:10:00,68.11,68.17,68.11,68.14,30400.0,50.7354,50.7801,50.7354,50.7577,30400.0
2012-05-07 11:15:00,68.14,68.14,68.11,68.13,23400.0,50.7577,50.7577,50.7354,50.7503,23400.0
2012-05-07 11:20:00,68.13,68.16,68.13,68.13,10500.0,50.7503,50.7726,50.7503,50.7503,10500.0
2012-05-07 11:25:00,68.13,68.13,68.1,68.11,12600.0,50.7503,50.7503,50.7279,50.7354,12600.0
2012-05-07 11:30:00,68.11,68.15,68.1,68.15,13100.0,50.7354,50.7652,50.7279,50.7652,13100.0
2012-05-07 11:35:00,68.16,68.16,68.11,68.13,17400.0,50.7726,50.7726,50.7354,50.7503,17400.0
2012-05-07 11:40:00,68.13,68.14,68.09,68.11,17100.0,50.7503,50.7577,50.7205,50.7354,17100.0
2012-05-07 11:45:00,68.13,68.14,68.12,68.14,4700.0,50.7503,50.7577,50.7428,50.7577,4700.0
2012-05-07 11:50:00,68.14,68.15,68.11,68.11,5400.0,50.7577,50.7652,50.7354,50.7354,5400.0
2012-05-07 11:55:00,68.12,68.14,68.11,68.14,3500.0,50.7428,50.7577,50.7354,50.7577,3500.0
2012-05-07 12:00:00,68.15,68.18,68.14,68.17,22900.0,50.7652,50.7875,50.7577,50.7801,22900.0
2012-05-07 12:05:00,68.19,68.21,68.18,68.2,7600.0,50.795,50.8099,50.7875,50.8024,7600.0
2012-05-07 12:10:00,68.2,68.2,68.17,68.18,11100.0,50.8024,50.8024,50.7801,50.7875,11100.0
2012-05-07 12:15:00,68.19,68.19,68.15,68.17,9800.0,50.795,50.795,50.7652,50.7801,9800.0
2012-05-07 12:20:00,68.16,68.23,68.16,68.22,22800.0,50.7726,50.8248,50.7726,50.8173,22800.0
2012-05-07 12:25:00,68.21,68.21,68.2,68.21,2500.0,50.8099,50.8099,50.8024,50.8099,2500.0
2012-05-07 12:30:00,68.21,68.32,68.21,68.31,21800.0,50.8099,50.8918,50.8099,50.8844,21800.0
2012-05-07 12:35:00,68.3,68.33,68.27,68.27,8300.0,50.8769,50.8993,50.8546,50.8546,8300.0
2012-05-07 12:40:00,68.27,68.3,68.27,68.3,5600.0,50.8546,50.8769,50.8546,50.8769,5600.0
2012-05-07 12:45:00,68.3,68.3,68.28,68.29,1500.0,50.8769,50.8769,50.862,50.8695,1500.0
2012-05-07 12:50:00,68.29,68.31,68.27,68.27,11700.0,50.8695,50.8844,50.8546,50.8546,11700.0
2012-05-07 12:55:00,68.27,68.28,68.25,68.27,5100.0,50.8546,50.862,50.8397,50.8546,5100.0
2012-05-07 13:00:00,68.27,68.29,68.27,68.29,7400.0,50.8546,50.8695,50.8546,50.8695,7400.0
2012-05-07 13:05:00,68.28,68.29,68.28,68.28,5300.0,50.862,50.8695,50.862,50.862,5300.0
2012-05-07 13:10:00,68.28,68.32,68.25,68.32,8900.0,50.862,50.8918,50.8397,50.8918,8900.0
2012-05-07 13:15:00,68.32,68.35,68.29,68.33,9600.0,50.8918,50.9142,50.8695,50.8993,9600.0
2012-05-07 13:20:00,68.34,68.4,68.3,68.31,15100.0,50.9067,50.9514,50.8769,50.8844,15100.0
2012-05-07 13:25:00,68.31,68.31,68.27,68.28,5400.0,50.8844,50.8844,50.8546,50.862,5400.0
2012-05-07 13:30:00,68.28,68.31,68.28,68.31,18000.0,50.862,50.8844,50.862,50.8844,18000.0
2012-05-07 13:35:00,68.32,68.36,68.32,68.35,2000.0,50.8918,50.9216,50.8918,50.9142,2000.0
2012-05-07 13:40:00,68.36,68.39,68.34,68.37,6200.0,50.9216,50.944,50.9067,50.9291,6200.0
2012-05-07 13:45:00,68.36,68.39,68.35,68.38,6500.0,50.9216,50.944,50.9142,50.9365,6500.0
2012-05-07 13:50:00,68.38,68.42,68.34,68.39,8700.0,50.9365,50.9663,50.9067,50.944,8700.0
2012-05-07 13:55:00,68.4,68.41,68.34,68.37,9500.0,50.9514,50.9589,50.9067,50.9291,9500.0
2012-05-07 14:00:00,68.37,68.41,68.37,68.38,3700.0,50.9291,50.9589,50.9291,50.9365,3700.0
2012-05-07 14:05:00,68.38,68.4,68.37,68.37,6900.0,50.9365,50.9514,50.9291,50.9291,6900.0
2012-05-07 14:10:00,68.36,68.38,68.35,68.38,19900.0,50.9216,50.9365,50.9142,50.9365,19900.0
2012-05-07 14:15:00,68.38,68.4,68.34,68.35,23200.0,50.9365,50.9514,50.9067,50.9142,23200.0
2012-05-07 14:20:00,68.36,68.37,68.35,68.36,3000.0,50.9216,50.9291,50.9142,50.9216,3000.0
2012-05-07 14:25:00,68.36,68.37,68.34,68.35,14600.0,50.9216,50.9291,50.9067,50.9142,14600.0
2012-05-07 14:30:00,68.36,68.36,68.31,68.33,105800.0,50.9216,50.9216,50.8844,50.8993,105800.0
2012-05-07 14:35:00,68.34,68.35,68.33,68.34,5000.0,50.9067,50.9142,50.8993,50.9067,5000.0
2012-05-07 14:40:00,68.35,68.36,68.32,68.34,11400.0,50.9142,50.9216,50.8918,50.9067,11400.0
2012-05-07 14:45:00,68.35,68.37,68.34,68.34,1900.0,50.9142,50.9291,50.9067,50.9067,1900.0
2012-05-07 14:50:00,68.34,68.38,68.34,68.37,22500.0,50.9067,50.9365,50.9067,50.9291,22500.0
2012-05-07 14:55:00,68.36,68.39,68.36,68.37,7100.0,50.9216,50.944,50.9216,50.9291,7100.0
2012-05-07 15:00:00,68.39,68.39,68.33,68.34,11900.0,50.944,50.944,50.8993,50.9067,11900.0
2012-05-07 15:05:00,68.35,68.35,68.28,68.28,10800.0,50.9142,50.9142,50.862,50.862,10800.0
2012-05-07 15:10:00,68.27,68.31,68.27,68.3,12200.0,50.8546,50.8844,50.8546,50.8769,12200.0
2012-05-07 15:15:00,68.3,68.31,68.26,68.29,11300.0,50.8769,50.8844,50.8471,50.8695,11300.0
2012-05-07 15:20:00,68.3,68.32,68.28,68.3,21600.0,50.8769,50.8918,50.862,50.8769,21600.0
2012-05-07 15:25:00,68.3,68.32,68.26,68.28,11000.0,50.8769,50.8918,50.8471,50.862,11000.0
2012-05-07 15:30:00,68.28,68.31,68.27,68.31,11800.0,50.862,50.8844,50.8546,50.8844,11800.0
2012-05-07 15:35:00,68.32,68.34,68.3,68.32,12600.0,50.8918,50.9067,50.8769,50.8918,12600.0
2012-05-07 15:40:00,68.33,68.33,68.29,68.31,23100.0,50.8993,50.8993,50.8695,50.8844,23100.0
2012-05-07 15:45:00,68.32,68.34,68.3,68.3,8600.0,50.8918,50.9067,50.8769,50.8769,8600.0
2012-05-07 15:50:00,68.3,68.31,68.18,68.19,19500.0,50.8769,50.8844,50.7875,50.795,19500.0
2012-05-07 15:55:00,68.22,68.27,68.21,68.25,66200.0,50.8173,50.8546,50.8099,50.8397,66200.0
2012-05-08 09:30:00,67.82,67.94,67.82,67.85,24800.0,50.5194,50.6088,50.5194,50.5417,24800.0
2012-05-08 09:35:00,67.85,67.85,67.73,67.78,22200.0,50.5417,50.5417,50.4523,50.4896,22200.0
2012-05-08 09:40:00,67.74,67.92,67.74,67.87,23900.0,50.4598,50.5939,50.4598,50.5566,23900.0
2012-05-08 09:45:00,67.85,67.97,67.85,67.95,7300.0,50.5417,50.6311,50.5417,50.6162,7300.0
2012-05-08 09:50:00,67.96,67.98,67.86,67.89,16000.0,50.6237,50.6386,50.5492,50.5715,16000.0
2012-05-08 09:55:00,67.88,67.92,67.84,67.89,17000.0,50.5641,50.5939,50.5343,50.5715,17000.0
2012-05-08 10:00:00,67.89,67.9,67.77,67.8,39100.0,50.5715,50.579,50.4821,50.5045,39100.0
2012-05-08 10:05:00,67.8,67.8,67.71,67.74,27200.0,50.5045,50.5045,50.4374,50.4598,27200.0
2012-05-08 10:10:00,67.75,67.75,67.65,67.69,27100.0,50.4672,50.4672,50.3927,50.4225,27100.0
2012-05-08 10:15:00,67.67,67.76,67.65,67.75,12400.0,50.4076,50.4747,50.3927,50.4672,12400.0
2012-05-08 10:20:00,67.74,67.74,67.71,67.71,11200.0,50.4598,50.4598,50.4374,50.4374,11200.0
2012-05-08 10:25:00,67.69,67.7,67.64,67.64,22000.0,50.4225,50.43,50.3853,50.3853,22000.0
2012-05-08 10:30:00,67.63,67.64,67.52,67.52,34500.0,50.3778,50.3853,50.2959,50.2959,34500.0
2012-05-08 10:35:00,67.52,67.57,67.48,67.56,32800.0,50.2959,50.3332,50.2661,50.3257,32800.0
2012-05-08 10:40:00,67.55,67.57,67.52,67.56,10900.0,50.3183,50.3332,50.2959,50.3257,10900.0
2012-05-08 10:45:00,67.56,67.56,67.47,67.49,16900.0,50.3257,50.3257,50.2587,50.2736,16900.0
2012-05-08 10:50:00,67.49,67.54,67.48,67.51,16400.0,50.2736,50.3108,50.2661,50.2885,16400.0
2012-05-08 10:55:00,67.51,67.52,67.48,67.52,16000.0,50.2885,50.2959,50.2661,50.2959,16000.0
2012-05-08 11:00:00,67.51,67.51,67.42,67.42,21600.0,50.2885,50.2885,50.2214,50.2214,21600.0
2012-05-08 11:05:00,67.43,67.43,67.36,67.38,19500.0,50.2289,50.2289,50.1767,50.1916,19500.0
2012-05-08 11:10:00,67.38,67.4,67.3,67.33,17000.0,50.1916,50.2065,50.132,50.1544,17000.0
2012-05-08 11:15:00,67.34,67.45,67.31,67.45,9600.0,50.1618,50.2438,50.1395,50.2438,9600.0
2012-05-08 11:20:00,67.45,67.46,67.42,67.44,10100.0,50.2438,50.2512,50.2214,50.2363,10100.0
2012-05-08 11:25:00,67.44,67.47,67.44,67.45,13500.0,50.2363,50.2587,50.2363,50.2438,13500.0
2012-05-08 11:30:00,67.43,67.47,67.4,67.46,8000.0,50.2289,50.2587,50.2065,50.2512,8000.0
2012-05-08 11:35:00,67.46,67.53,67.45,67.52,13000.0,50.2512,50.3034,50.2438,50.2959,13000.0
2012-05-08 11:40:00,67.52,67.55,67.49,67.5,15700.0,50.2959,50.3183,50.2736,50.281,15700.0
2012-05-08 11:45:00,67.49,67.53,67.48,67.53,30600.0,50.2736,50.3034,50.2661,50.3034,30600.0
2012-05-08 11:50:00,67.53,67.62,67.53,67.59,30700.0,50.3034,50.3704,50.3034,50.348,30700.0
2012-05-08 11:55:00,67.59,67.59,67.55,67.57,8600.0,50.348,50.348,50.3183,50.3332,8600.0
2012-05-08 12:00:00,67.58,67.58,67.52,67.52,9500.0,50.3406,50.3406,50.2959,50.2959,9500.0
2012-05-08 12:05:00,67.51,67.53,67.47,67.48,29100.0,50.2885,50.3034,50.2587,50.2661,29100.0
2012-05-08 12:10:00,67.48,67.51,67.48,67.51,75500.0,50.2661,50.2885,50.2661,50.2885,75500.0
2012-05-08 12:15:00,67.5,67.52,67.49,67.52,60900.0,50.281,50.2959,50.2736,50.2959,60900.0
2012-05-08 12:20:00,67.51,67.51,67.45,67.45,6800.0,50.2885,50.2885,50.2438,50.2438,6800.0
2012-05-08 12:25:00,67.42,67.44,67.41,67.43,4500.0,50.2214,50.2363,50.214,50.2289,4500.0
2012-05-08 12:30:00,67.42,67.42,67.4,67.42,7000.0,50.2214,50.2214,50.2065,50.2214,7000.0
2012-05-08 12:35:00,67.43,67.48,67.42,67.48,27300.0,50.2289,50.2661,50.2214,50.2661,27300.0
2012-05-08 12:40:00,67.48,67.48,67.41,67.44,16400.0,50.2661,50.2661,50.214,50.2363,16400.0
2012-05-08 12:45:00,67.46,67.46,67.41,67.41,1800.0,50.2512,50.2512,50.214,50.214,1800.0
2012-05-08 12:50:00,67.41,67.42,67.39,67.4,12200.0,50.214,50.2214,50.1991,50.2065,12200.0
2012-05-08 12:55:00,67.39,67.4,67.37,67.38,4400.0,50.1991,50.2065,50.1842,50.1916,4400.0
2012-05-08 13:00:00,67.38,67.41,67.38,67.41,5100.0,50.1916,50.214,50.1916,50.214,5100.0
2012-05-08 13:05:00,67.41,67.43,67.39,67.43,1400.0,50.214,50.2289,50.1991,50.2289,1400.0
2012-05-08 13:10:00,67.43,67.46,67.43,67.44,9800.0,50.2289,50.2512,50.2289,50.2363,9800.0
2012-05-08 13:15:00,67.42,67.52,67.42,67.5,15000.0,50.2214,50.2959,50.2214,50.281,15000.0
2012-05-08 13:20:00,67.51,67.51,67.48,67.48,15100.0,50.2885,50.2885,50.2661,50.2661,15100.0
2012-05-08 13:25:00,67.47,67.55,67.47,67.55,117900.0,50.2587,50.3183,50.2587,50.3183,117900.0
2012-05-08 13:30:00,67.59,67.59,67.52,67.54,2900.0,50.348,50.348,50.2959,50.3108,2900.0
2012-05-08 13:35:00,67.55,67.59,67.53,67.55,16000.0,50.3183,50.348,50.3034,50.3183,16000.0
2012-05-08 13:40:00,67.56,67.58,67.54,67.58,9600.0,50.3257,50.3406,50.3108,50.3406,9600.0
2012-05-08 13:45:00,67.59,67.6,67.56,67.57,14100.0,50.348,50.3555,50.3257,50.3332,14100.0
2012-05-08 13:50:00,67.58,67.59,67.5,67.5,6500.0,50.3406,50.348,50.281,50.281,6500.0
2012-05-08 13:55:00,67.51,67.56,67.5,67.56,2200.0,50.2885,50.3257,50.281,50.3257,2200.0
2012-05-08 14:00:00,67.59,67.59,67.53,67.53,6800.0,50.348,50.348,50.3034,50.3034,6800.0
2012-05-08 14:05:00,67.54,67.57,67.52,67.55,10900.0,50.3108,50.3332,50.2959,50.3183,10900.0
2012-05-08 14:10:00,67.55,67.55,67.48,67.48,5400.0,50.3183,50.3183,50.2661,50.2661,5400.0
2012-05-08 14:15:00,67.49,67.49,67.46,67.47,6800.0,50.2736,50.2736,50.2512,50.2587,6800.0
2012-05-08 14:20:00,67.48,67.5,67.46,67.5,19300.0,50.2661,50.281,50.2512,50.281,19300.0
2012-05-08 14:25:00,67.5,67.56,67.5,67.56,2700.0,50.281,50.3257,50.281,50.3257,2700.0
2012-05-08 14:30:00,67.56,67.61,67.55,67.56,14000.0,50.3257,50.3629,50.3183,50.3257,14000.0
2012-05-08 14:35:00,67.57,67.6,67.54,67.6,24500.0,50.3332,50.3555,50.3108,50.3555,24500.0
2012-05-08 14:40:00,67.6,67.66,67.6,67.61,31500.0,50.3555,50.4002,50.3555,50.3629,31500.0
2012-05-08 14:45:00,67.61,67.66,67.6,67.64,6400.0,50.3629,50.4002,50.3555,50.3853,6400.0
2012-05-08 14:50:00,67.66,67.74,67.65,67.7,17000.0,50.4002,50.4598,50.3927,50.43,17000.0
2012-05-08 14:55:00,67.7,67.73,67.7,67.7,5400.0,50.43,50.4523,50.43,50.43,5400.0
2012-05-08 15:00:00,67.69,67.78,67.64,67.77,17000.0,50.4225,50.4896,50.3853,50.4821,17000.0
2012-05-08 15:05:00,67.76,67.76,67.68,67.68,15600.0,50.4747,50.4747,50.4151,50.4151,15600.0
2012-05-08 15:10:00,67.69,67.77,67.68,67.75,28800.0,50.4225,50.4821,50.4151,50.4672,28800.0
2012-05-08 15:15:00,67.74,67.95,67.74,67.95,41200.0,50.4598,50.6162,50.4598,50.6162,41200.0
2012-05-08 15:20:00,67.95,67.95,67.82,67.82,47600.0,50.6162,50.6162,50.5194,50.5194,47600.0
2012-05-08 15:25:00,67.84,68.01,67.83,67.95,25700.0,50.5343,50.6609,50.5268,50.6162,25700.0
2012-05-08 15:30:00,67.94,67.98,67.87,67.88,22100.0,50.6088,50.6386,50.5566,50.5641,22100.0
2012-05-08 15:35:00,67.87,68.05,67.87,68.0,32300.0,50.5566,50.6907,50.5566,50.6535,32300.0
2012-05-08 15:40:00,68.0,68.03,67.92,67.98,29000.0,50.6535,50.6758,50.5939,50.6386,29000.0
2012-05-08 15:45:00,67.99,68.0,67.91,67.93,39100.0,50.646,50.6535,50.5864,50.6013,39100.0
2012-05-08 15:50:00,67.94,68.03,67.94,68.0,23500.0,50.6088,50.6758,50.6088,50.6535,23500.0
2012-05-08 15:55:00,68.0,68.07,67.96,67.98,27700.0,50.6535,50.7056,50.6237,50.6386,27700.0
2012-05-09 09:30:00,67.3,67.36,67.22,67.33,16400.0,50.132,50.1767,50.0724,50.1544,16400.0
2012-05-09 09:35:00,67.32,67.34,67.26,67.34,9400.0,50.1469,50.1618,50.1022,50.1618,9400.0
2012-05-09 09:40:00,67.34,67.41,67.33,67.35,7700.0,50.1618,50.214,50.1544,50.1693,7700.0
2012-05-09 09:45:00,67.35,67.39,67.25,67.25,5300.0,50.1693,50.1991,50.0948,50.0948,5300.0
2012-05-09 09:50:00,67.26,67.28,67.19,67.2,8500.0,50.1022,50.1171,50.0501,50.0575,8500.0
2012-05-09 09:55:00,67.19,67.22,67.13,67.22,11400.0,50.0501,50.0724,50.0054,50.0724,11400.0
2012-05-09 10:00:00,67.23,67.41,67.23,67.36,46200.0,50.0799,50.214,50.0799,50.1767,46200.0
2012-05-09 10:05:00,67.35,67.38,67.14,67.19,54800.0,50.1693,50.1916,50.0128,50.0501,54800.0
2012-05-09 10:10:00,67.21,67.31,67.17,67.23,44400.0,50.065,50.1395,50.0352,50.0799,44400.0
2012-05-09 10:15:00,67.23,67.23,67.05,67.13,59000.0,50.0799,50.0799,49.9458,50.0054,59000.0
2012-05-09 10:20:00,67.12,67.14,66.98,67.04,36300.0,49.9979,50.0128,49.8937,49.9384,36300.0
2012-05-09 10:25:00,67.05,67.08,66.95,66.99,35700.0,49.9458,49.9681,49.8713,49.9011,35700.0
2012-05-09 10:30:00,66.99,67.11,66.99,67.11,17200.0,49.9011,49.9905,49.9011,49.9905,17200.0
2012-05-09 10:35:00,67.11,67.19,67.06,67.18,21500.0,49.9905,50.0501,49.9532,50.0426,21500.0
2012-05-09 10:40:00,67.16,67.29,67.16,67.28,26200.0,50.0277,50.1246,50.0277,50.1171,26200.0
2012-05-09 10:45:00,67.29,67.35,67.25,67.25,17300.0,50.1246,50.1693,50.0948,50.0948,17300.0
2012-05-09 10:50:00,67.25,67.26,67.16,67.25,21400.0,50.0948,50.1022,50.0277,50.0948,21400.0
2012-05-09 10:55:00,67.24,67.29,67.22,67.23,11000.0,50.0873,50.1246,50.0724,50.0799,11000.0
2012-05-09 11:00:00,67.22,67.32,67.16,67.32,21500.0,50.0724,50.1469,50.0277,50.1469,21500.0
2012-05-09 11:05:00,67.3,67.34,67.25,67.32,12000.0,50.132,50.1618,50.0948,50.1469,12000.0
2012-05-09 11:10:00,67.31,67.58,67.31,67.53,128600.0,50.1395,50.3406,50.1395,50.3034,128600.0
2012-05-09 11:15:00,67.53,67.53,67.47,67.51,19200.0,50.3034,50.3034,50.2587,50.2885,19200.0
2012-05-09 11:20:00,67.52,67.63,67.52,67.6,18400.0,50.2959,50.3778,50.2959,50.3555,18400.0
2012-05-09 11:25:00,67.59,67.62,67.53,67.56,34300.0,50.348,50.3704,50.3034,50.3257,34300.0
2012-05-09 11:30:00,67.56,67.58,67.51,67.58,16100.0,50.3257,50.3406,50.2885,50.3406,16100.0
2012-05-09 11:35:00,67.57,67.72,67.57,67.72,9500.0,50.3332,50.4449,50.3332,50.4449,9500.0
2012-05-09 11:40:00,67.73,67.73,67.65,67.65,7200.0,50.4523,50.4523,50.3927,50.3927,7200.0
2012-05-09 11:45:00,67.65,67.68,67.64,67.66,40900.0,50.3927,50.4151,50.3853,50.4002,40900.0
2012-05-09 11:50:00,67.66,67.67,67.59,67.6,81900.0,50.4002,50.4076,50.348,50.3555,81900.0
2012-05-09 11:55:00,67.61,67.68,67.55,67.55,32500.0,50.3629,50.4151,50.3183,50.3183,32500.0
2012-05-09 12:00:00,67.55,67.56,67.51,67.54,6000.0,50.3183,50.3257,50.2885,50.3108,6000.0
2012-05-09 12:05:00,67.53,67.54,67.48,67.48,8500.0,50.3034,50.3108,50.2661,50.2661,8500.0
2012-05-09 12:10:00,67.48,67.49,67.46,67.49,15400.0,50.2661,50.2736,50.2512,50.2736,15400.0
2012-05-09 12:15:00,67.51,67.55,67.51,67.55,18900.0,50.2885,50.3183,50.2885,50.3183,18900.0
2012-05-09 12:20:00,67.54,67.57,67.52,67.52,17600.0,50.3108,50.3332,50.2959,50.2959,17600.0
2012-05-09 12:25:00,67.52,67.53,67.48,67.52,58400.0,50.2959,50.3034,50.2661,50.2959,58400.0
2012-05-09 12:30:00,67.51,67.51,67.41,67.45,68700.0,50.2885,50.2885,50.214,50.2438,68700.0
2012-05-09 12:35:00,67.45,67.45,67.37,67.4,65600.0,50.2438,50.2438,50.1842,50.2065,65600.0
2012-05-09 12:40:00,67.4,67.42,67.34,67.4,74300.0,50.2065,50.2214,50.1618,50.2065,74300.0
2012-05-09 12:45:00,67.39,67.46,67.37,67.46,28700.0,50.1991,50.2512,50.1842,50.2512,28700.0
2012-05-09 12:50:00,67.46,67.49,67.4,67.45,8100.0,50.2512,50.2736,50.2065,50.2438,8100.0
2012-05-09 12:55:00,67.46,67.53,67.44,67.53,17700.0,50.2512,50.3034,50.2363,50.3034,17700.0
2012-05-09 13:00:00,67.53,67.65,67.53,67.63,20800.0,50.3034,50.3927,50.3034,50.3778,20800.0
2012-05-09 13:05:00,67.66,67.67,67.57,67.57,17500.0,50.4002,50.4076,50.3332,50.3332,17500.0
2012-05-09 13:10:00,67.58,67.6,67.53,67.55,18800.0,50.3406,50.3555,50.3034,50.3183,18800.0
2012-05-09 13:15:00,67.54,67.6,67.52,67.54,15800.0,50.3108,50.3555,50.2959,50.3108,15800.0
2012-05-09 13:20:00,67.56,67.8,67.56,67.7,45500.0,50.3257,50.5045,50.3257,50.43,45500.0
2012-05-09 13:25:00,67.7,67.78,67.69,67.72,33500.0,50.43,50.4896,50.4225,50.4449,33500.0
2012-05-09 13:30:00,67.74,67.84,67.72,67.83,28700.0,50.4598,50.5343,50.4449,50.5268,28700.0
2012-05-09 13:35:00,67.84,67.84,67.74,67.75,31500.0,50.5343,50.5343,50.4598,50.4672,31500.0
2012-05-09 13:40:00,67.77,67.87,67.77,67.81,19300.0,50.4821,50.5566,50.4821,50.5119,19300.0
2012-05-09 13:45:00,67.81,67.83,67.79,67.83,8700.0,50.5119,50.5268,50.497,50.5268,8700.0
2012-05-09 13:50:00,67.84,67.93,67.83,67.88,54000.0,50.5343,50.6013,50.5268,50.5641,54000.0
2012-05-09 13:55:00,67.87,67.89,67.81,67.82,13800.0,50.5566,50.5715,50.5119,50.5194,13800.0
2012-05-09 14:00:00,67.81,67.82,67.74,67.76,16900.0,50.5119,50.5194,50.4598,50.4747,16900.0
2012-05-09 14:05:00,67.77,67.78,67.73,67.74,11300.0,50.4821,50.4896,50.4523,50.4598,11300.0
2012-05-09 14:10:00,67.75,67.77,67.74,67.77,9500.0,50.4672,50.4821,50.4598,50.4821,9500.0
2012-05-09 14:15:00,67.76,67.77,67.64,67.64,30300.0,50.4747,50.4821,50.3853,50.3853,30300.0
2012-05-09 14:20:00,67.65,67.77,67.63,67.73,36700.0,50.3927,50.4821,50.3778,50.4523,36700.0
2012-05-09 14:25:00,67.73,67.8,67.73,67.8,11900.0,50.4523,50.5045,50.4523,50.5045,11900.0
2012-05-09 14:30:00,67.8,67.8,67.74,67.77,14000.0,50.5045,50.5045,50.4598,50.4821,14000.0
2012-05-09 14:35:00,67.78,67.79,67.68,67.7,40900.0,50.4896,50.497,50.4151,50.43,40900.0
2012-05-09 14:40:00,67.71,67.77,67.7,67.75,12500.0,50.4374,50.4821,50.43,50.4672,12500.0
2012-05-09 14:45:00,67.75,67.75,67.68,67.68,11700.0,50.4672,50.4672,50.4151,50.4151,11700.0
2012-05-09 14:50:00,67.67,67.76,67.66,67.68,35000.0,50.4076,50.4747,50.4002,50.4151,35000.0
2012-05-09 14:55:00,67.68,67.68,67.62,67.62,18300.0,50.4151,50.4151,50.3704,50.3704,18300.0
2012-05-09 15:00:00,67.61,67.63,67.58,67.58,7500.0,50.3629,50.3778,50.3406,50.3406,7500.0
2012-05-09 15:05:00,67.59,67.6,67.55,67.56,10100.0,50.348,50.3555,50.3183,50.3257,10100.0
2012-05-09 15:10:00,67.55,67.6,67.52,67.54,19600.0,50.3183,50.3555,50.2959,50.3108,19600.0
2012-05-09 15:15:00,67.53,67.63,67.51,67.59,46500.0,50.3034,50.3778,50.2885,50.348,46500.0
2012-05-09 15:20:00,67.6,67.67,67.56,67.65,35200.0,50.3555,50.4076,50.3257,50.3927,35200.0
2012-05-09 15:25:00,67.65,67.67,67.56,67.58,28600.0,50.3927,50.4076,50.3257,50.3406,28600.0
2012-05-09 15:30:00,67.58,67.66,67.54,67.65,82700.0,50.3406,50.4002,50.3108,50.3927,82700.0
2012-05-09 15:35:00,67.64,67.67,67.58,67.63,58000.0,50.3853,50.4076,50.3406,50.3778,58000.0
2012-05-09 15:40:00,67.64,67.74,67.61,67.69,83400.0,50.3853,50.4598,50.3629,50.4225,83400.0
2012-05-09 15:45:00,67.69,67.71,67.66,67.69,44800.0,50.4225,50.4374,50.4002,50.4225,44800.0
2012-05-09 15:50:00,67.68,67.7,67.54,67.57,34200.0,50.4151,50.43,50.3108,50.3332,34200.0
2012-05-09 15:55:00,67.57,67.6,67.51,67.54,24500.0,50.3332,50.3555,50.2885,50.3108,24500.0
2012-05-10 09:30:00,68.05,68.13,67.98,68.13,19300.0,50.6907,50.7503,50.6386,50.7503,19300.0
2012-05-10 09:35:00,68.12,68.16,68.08,68.15,12300.0,50.7428,50.7726,50.7131,50.7652,12300.0
2012-05-10 09:40:00,68.15,68.15,67.99,68.01,7200.0,50.7652,50.7652,50.646,50.6609,7200.0
2012-05-10 09:45:00,67.99,68.12,67.98,68.12,6400.0,50.646,50.7428,50.6386,50.7428,6400.0
2012-05-10 09:50:00,68.12,68.18,68.07,68.07,7700.0,50.7428,50.7875,50.7056,50.7056,7700.0
2012-05-10 09:55:00,68.11,68.16,68.08,68.09,24300.0,50.7354,50.7726,50.7131,50.7205,24300.0
2012-05-10 10:00:00,68.08,68.11,68.04,68.04,19900.0,50.7131,50.7354,50.6833,50.6833,19900.0
2012-05-10 10:05:00,68.06,68.16,68.04,68.12,26300.0,50.6982,50.7726,50.6833,50.7428,26300.0
2012-05-10 10:10:00,68.13,68.13,68.0,68.0,206900.0,50.7503,50.7503,50.6535,50.6535,206900.0
2012-05-10 10:15:00,68.0,68.11,68.0,68.04,26500.0,50.6535,50.7354,50.6535,50.6833,26500.0
2012-05-10 10:20:00,68.04,68.11,67.93,67.93,19000.0,50.6833,50.7354,50.6013,50.6013,19000.0
2012-05-10 10:25:00,67.93,67.94,67.89,67.92,27100.0,50.6013,50.6088,50.5715,50.5939,27100.0
2012-05-10 10:30:00,67.92,67.95,67.85,67.93,10100.0,50.5939,50.6162,50.5417,50.6013,10100.0
2012-05-10 10:35:00,67.95,67.97,67.92,67.94,11500.0,50.6162,50.6311,50.5939,50.6088,11500.0
2012-05-10 10:40:00,67.95,68.02,67.94,67.97,21000.0,50.6162,50.6684,50.6088,50.6311,21000.0
2012-05-10 10:45:00,67.95,67.95,67.9,67.92,20700.0,50.6162,50.6162,50.579,50.5939,20700.0
2012-05-10 10:50:00,67.92,67.93,67.85,67.86,11800.0,50.5939,50.6013,50.5417,50.5492,11800.0
2012-05-10 10:55:00,67.85,67.85,67.76,67.85,18400.0,50.5417,50.5417,50.4747,50.5417,18400.0
2012-05-10 11:00:00,67.86,67.88,67.76,67.77,21800.0,50.5492,50.5641,50.4747,50.4821,21800.0
2012-05-10 11:05:00,67.77,67.83,67.77,67.8,24000.0,50.4821,50.5268,50.4821,50.5045,24000.0
2012-05-10 11:10:00,67.79,67.85,67.75,67.77,26200.0,50.497,50.5417,50.4672,50.4821,26200.0
2012-05-10 11:15:00,67.78,67.86,67.76,67.86,21900.0,50.4896,50.5492,50.4747,50.5492,21900.0
2012-05-10 11:20:00,67.85,67.92,67.82,67.91,35900.0,50.5417,50.5939,50.5194,50.5864,35900.0
2012-05-10 11:25:00,67.91,67.94,67.89,67.93,21500.0,50.5864,50.6088,50.5715,50.6013,21500.0
2012-05-10 11:30:00,67.94,67.97,67.91,67.97,19000.0,50.6088,50.6311,50.5864,50.6311,19000.0
2012-05-10 11:35:00,67.97,68.06,67.94,68.02,26800.0,50.6311,50.6982,50.6088,50.6684,26800.0
2012-05-10 11:40:00,68.04,68.05,67.94,67.94,17000.0,50.6833,50.6907,50.6088,50.6088,17000.0
2012-05-10 11:45:00,67.94,67.95,67.89,67.93,22300.0,50.6088,50.6162,50.5715,50.6013,22300.0
2012-05-10 11:50:00,67.94,67.96,67.91,67.91,11000.0,50.6088,50.6237,50.5864,50.5864,11000.0
2012-05-10 11:55:00,67.91,67.94,67.9,67.94,18900.0,50.5864,50.6088,50.579,50.6088,18900.0
2012-05-10 12:00:00,67.93,67.93,67.87,67.88,20300.0,50.6013,50.6013,50.5566,50.5641,20300.0
2012-05-10 12:05:00,67.89,67.89,67.8,67.86,26300.0,50.5715,50.5715,50.5045,50.5492,26300.0
2012-05-10 12:10:00,67.87,67.89,67.84,67.88,21900.0,50.5566,50.5715,50.5343,50.5641,21900.0
2012-05-10 12:15:00,67.88,67.99,67.88,67.99,24300.0,50.5641,50.646,50.5641,50.646,24300.0
2012-05-10 12:20:00,67.99,68.0,67.91,67.91,10100.0,50.646,50.6535,50.5864,50.5864,10100.0
2012-05-10 12:25:00,67.91,68.02,67.91,67.98,33300.0,50.5864,50.6684,50.5864,50.6386,33300.0
2012-05-10 12:30:00,67.99,68.04,67.97,68.03,13700.0,50.646,50.6833,50.6311,50.6758,13700.0
2012-05-10 12:35:00,68.03,68.07,68.02,68.02,21700.0,50.6758,50.7056,50.6684,50.6684,21700.0
2012-05-10 12:40:00,68.02,68.05,68.01,68.04,8000.0,50.6684,50.6907,50.6609,50.6833,8000.0
2012-05-10 12:45:00,68.05,68.09,68.03,68.06,20800.0,50.6907,50.7205,50.6758,50.6982,20800.0
2012-05-10 12:50:00,68.06,68.13,68.05,68.13,16200.0,50.6982,50.7503,50.6907,50.7503,16200.0
2012-05-10 12:55:00,68.14,68.15,68.1,68.13,18500.0,50.7577,50.7652,50.7279,50.7503,18500.0
2012-05-10 13:00:00,68.13,68.15,68.05,68.12,18500.0,50.7503,50.7652,50.6907,50.7428,18500.0
2012-05-10 13:05:00,68.12,68.12,68.07,68.11,7200.0,50.7428,50.7428,50.7056,50.7354,7200.0
2012-05-10 13:10:00,68.1,68.1,68.04,68.1,13000.0,50.7279,50.7279,50.6833,50.7279,13000.0
2012-05-10 13:15:00,68.11,68.12,68.08,68.09,10900.0,50.7354,50.7428,50.7131,50.7205,10900.0
2012-05-10 13:20:00,68.09,68.12,68.07,68.11,24400.0,50.7205,50.7428,50.7056,50.7354,24400.0
2012-05-10 13:25:00,68.11,68.13,68.09,68.11,18900.0,50.7354,50.7503,50.7205,50.7354,18900.0
2012-05-10 13:30:00,68.12,68.18,68.12,68.17,45100.0,50.7428,50.7875,50.7428,50.7801,45100.0
2012-05-10 13:35:00,68.17,68.17,68.1,68.1,18000.0,50.7801,50.7801,50.7279,50.7279,18000.0
2012-05-10 13:40:00,68.1,68.13,68.04,68.07,19300.0,50.7279,50.7503,50.6833,50.7056,19300.0
2012-05-10 13:45:00,68.08,68.08,68.06,68.08,22100.0,50.7131,50.7131,50.6982,50.7131,22100.0
2012-05-10 13:50:00,68.08,68.11,68.06,68.07,18400.0,50.7131,50.7354,50.6982,50.7056,18400.0
2012-05-10 13:55:00,68.07,68.08,67.97,68.01,14100.0,50.7056,50.7131,50.6311,50.6609,14100.0
2012-05-10 14:00:00,68.01,68.04,68.0,68.04,14500.0,50.6609,50.6833,50.6535,50.6833,14500.0
2012-05-10 14:05:00,68.03,68.05,68.01,68.04,16600.0,50.6758,50.6907,50.6609,50.6833,16600.0
2012-05-10 14:10:00,68.04,68.08,68.03,68.04,8200.0,50.6833,50.7131,50.6758,50.6833,8200.0
2012-05-10 14:15:00,68.06,68.07,68.03,68.05,7500.0,50.6982,50.7056,50.6758,50.6907,7500.0
2012-05-10 14:20:00,68.06,68.06,68.02,68.06,11100.0,50.6982,50.6982,50.6684,50.6982,11100.0
2012-05-10 14:25:00,68.06,68.06,68.03,68.04,4600.0,50.6982,50.6982,50.6758,50.6833,4600.0
2012-05-10 14:30:00,68.06,68.06,67.97,67.98,15400.0,50.6982,50.6982,50.6311,50.6386,15400.0
2012-05-10 14:35:00,67.97,68.02,67.97,67.99,10700.0,50.6311,50.6684,50.6311,50.646,10700.0
2012-05-10 14:40:00,67.98,68.01,67.98,68.0,4700.0,50.6386,50.6609,50.6386,50.6535,4700.0
2012-05-10 14:45:00,68.0,68.02,67.98,67.98,11400.0,50.6535,50.6684,50.6386,50.6386,11400.0
2012-05-10 14:50:00,67.97,67.97,67.93,67.97,16400.0,50.6311,50.6311,50.6013,50.6311,16400.0
2012-05-10 14:55:00,67.97,67.98,67.95,67.95,11200.0,50.6311,50.6386,50.6162,50.6162,11200.0
2012-05-10 15:00:00,67.95,67.98,67.93,67.94,21400.0,50.6162,50.6386,50.6013,50.6088,21400.0
2012-05-10 15:05:00,67.94,67.95,67.91,67.92,3300.0,50.6088,50.6162,50.5864,50.5939,3300.0
2012-05-10 15:10:00,67.93,67.96,67.92,67.96,25300.0,50.6013,50.6237,50.5939,50.6237,25300.0
2012-05-10 15:15:00,67.96,67.98,67.94,67.95,12500.0,50.6237,50.6386,50.6088,50.6162,12500.0
2012-05-10 15:20:00,67.96,67.96,67.88,67.93,13600.0,50.6237,50.6237,50.5641,50.6013,13600.0
2012-05-10 15:25:00,67.93,67.95,67.91,67.94,19900.0,50.6013,50.6162,50.5864,50.6088,19900.0
2012-05-10 15:30:00,67.95,67.95,67.87,67.92,41800.0,50.6162,50.6162,50.5566,50.5939,41800.0
2012-05-10 15:35:00,67.92,67.92,67.88,67.92,56900.0,50.5939,50.5939,50.5641,50.5939,56900.0
2012-05-10 15:40:00,67.95,67.95,67.84,67.85,37600.0,50.6162,50.6162,50.5343,50.5417,37600.0
2012-05-10 15:45:00,67.87,67.88,67.8,67.83,34200.0,50.5566,50.5641,50.5045,50.5268,34200.0
2012-05-10 15:50:00,67.82,67.83,67.66,67.69,31200.0,50.5194,50.5268,50.4002,50.4225,31200.0
2012-05-10 15:55:00,67.72,67.8,67.72,67.8,29600.0,50.4449,50.5045,50.4449,50.5045,29600.0
2012-05-11 09:30:00,67.32,67.35,67.24,67.35,16500.0,50.1469,50.1693,50.0873,50.1693,16500.0
2012-05-11 09:35:00,67.35,67.4,67.32,67.39,9200.0,50.1693,50.2065,50.1469,50.1991,9200.0
2012-05-11 09:40:00,67.41,67.42,67.38,67.4,7600.0,50.214,50.2214,50.1916,50.2065,7600.0
2012-05-11 09:45:00,67.42,67.52,67.42,67.52,4000.0,50.2214,50.2959,50.2214,50.2959,4000.0
2012-05-11 09:50:00,67.54,67.6,67.49,67.58,20100.0,50.3108,50.3555,50.2736,50.3406,20100.0
2012-05-11 09:55:00,67.6,67.62,67.52,67.52,17700.0,50.3555,50.3704,50.2959,50.2959,17700.0
2012-05-11 10:00:00,67.58,67.73,67.56,67.66,36700.0,50.3406,50.4523,50.3257,50.4002,36700.0
2012-05-11 10:05:00,67.66,67.66,67.59,67.6,14900.0,50.4002,50.4002,50.348,50.3555,14900.0
2012-05-11 10:10:00,67.58,67.66,67.58,67.59,12600.0,50.3406,50.4002,50.3406,50.348,12600.0
2012-05-11 10:15:00,67.63,67.79,67.62,67.76,14300.0,50.3778,50.497,50.3704,50.4747,14300.0
2012-05-11 10:20:00,67.78,67.86,67.77,67.85,9600.0,50.4896,50.5492,50.4821,50.5417,9600.0
2012-05-11 10:25:00,67.83,67.85,67.78,67.8,65000.0,50.5268,50.5417,50.4896,50.5045,65000.0
2012-05-11 10:30:00,67.81,67.94,67.81,67.89,16800.0,50.5119,50.6088,50.5119,50.5715,16800.0
2012-05-11 10:35:00,67.91,67.96,67.88,67.94,4900.0,50.5864,50.6237,50.5641,50.6088,4900.0
2012-05-11 10:40:00,67.95,68.01,67.92,67.92,32100.0,50.6162,50.6609,50.5939,50.5939,32100.0
2012-05-11 10:45:00,67.94,67.94,67.9,67.92,9300.0,50.6088,50.6088,50.579,50.5939,9300.0
2012-05-11 10:50:00,67.92,67.92,67.88,67.88,7300.0,50.5939,50.5939,50.5641,50.5641,7300.0
2012-05-11 10:55:00,67.88,67.92,67.88,67.9,17000.0,50.5641,50.5939,50.5641,50.579,17000.0
2012-05-11 11:00:00,67.9,67.93,67.85,67.85,15500.0,50.579,50.6013,50.5417,50.5417,15500.0
2012-05-11 11:05:00,67.87,68.0,67.87,67.99,8400.0,50.5566,50.6535,50.5566,50.646,8400.0
2012-05-11 11:10:00,68.0,68.08,67.97,68.02,17300.0,50.6535,50.7131,50.6311,50.6684,17300.0
2012-05-11 11:15:00,68.02,68.04,67.99,68.03,7900.0,50.6684,50.6833,50.646,50.6758,7900.0
2012-05-11 11:20:00,68.03,68.05,68.0,68.03,2700.0,50.6758,50.6907,50.6535,50.6758,2700.0
2012-05-11 11:25:00,68.04,68.1,68.02,68.04,15000.0,50.6833,50.7279,50.6684,50.6833,15000.0
2012-05-11 11:30:00,68.05,68.12,68.04,68.07,21700.0,50.6907,50.7428,50.6833,50.7056,21700.0
2012-05-11 11:35:00,68.07,68.1,68.05,68.05,4000.0,50.7056,50.7279,50.6907,50.6907,4000.0
2012-05-11 11:40:00,68.04,68.04,67.94,67.94,15400.0,50.6833,50.6833,50.6088,50.6088,15400.0
2012-05-11 11:45:00,67.94,67.96,67.92,67.96,17400.0,50.6088,50.6237,50.5939,50.6237,17400.0
2012-05-11 11:50:00,67.94,67.96,67.93,67.96,6000.0,50.6088,50.6237,50.6013,50.6237,6000.0
2012-05-11 11:55:00,67.97,67.97,67.93,67.97,1600.0,50.6311,50.6311,50.6013,50.6311,1600.0
2012-05-11 12:00:00,67.97,68.0,67.93,67.94,8600.0,50.6311,50.6535,50.6013,50.6088,8600.0
2012-05-11 12:05:00,67.94,67.99,67.94,67.98,5600.0,50.6088,50.646,50.6088,50.6386,5600.0
2012-05-11 12:10:00,67.98,67.99,67.94,67.95,4900.0,50.6386,50.646,50.6088,50.6162,4900.0
2012-05-11 12:15:00,67.95,67.96,67.92,67.92,4600.0,50.6162,50.6237,50.5939,50.5939,4600.0
2012-05-11 12:20:00,67.92,67.98,67.92,67.97,4300.0,50.5939,50.6386,50.5939,50.6311,4300.0
2012-05-11 12:25:00,67.98,67.98,67.94,67.94,3300.0,50.6386,50.6386,50.6088,50.6088,3300.0
2012-05-11 12:30:00,67.93,67.96,67.93,67.95,7400.0,50.6013,50.6237,50.6013,50.6162,7400.0
2012-05-11 12:35:00,67.95,67.95,67.93,67.95,2000.0,50.6162,50.6162,50.6013,50.6162,2000.0
2012-05-11 12:40:00,67.94,67.96,67.93,67.93,1700.0,50.6088,50.6237,50.6013,50.6013,1700.0
2012-05-11 12:45:00,67.95,67.97,67.94,67.96,3300.0,50.6162,50.6311,50.6088,50.6237,3300.0
2012-05-11 12:50:00,67.96,67.96,67.87,67.87,9100.0,50.6237,50.6237,50.5566,50.5566,9100.0
2012-05-11 12:55:00,67.9,67.91,67.87,67.87,3400.0,50.579,50.5864,50.5566,50.5566,3400.0
2012-05-11 13:00:00,67.88,67.88,67.84,67.88,4000.0,50.5641,50.5641,50.5343,50.5641,4000.0
2012-05-11 13:05:00,67.89,67.89,67.81,67.82,5700.0,50.5715,50.5715,50.5119,50.5194,5700.0
2012-05-11 13:10:00,67.8,67.82,67.78,67.81,5700.0,50.5045,50.5194,50.4896,50.5119,5700.0
2012-05-11 13:15:00,67.8,67.81,67.77,67.81,13700.0,50.5045,50.5119,50.4821,50.5119,13700.0
2012-05-11 13:20:00,67.8,67.8,67.74,67.74,8200.0,50.5045,50.5045,50.4598,50.4598,8200.0
2012-05-11 13:25:00,67.74,67.79,67.74,67.78,17900.0,50.4598,50.497,50.4598,50.4896,17900.0
2012-05-11 13:30:00,67.77,67.86,67.77,67.8,15700.0,50.4821,50.5492,50.4821,50.5045,15700.0
2012-05-11 13:35:00,67.81,67.85,67.75,67.77,9600.0,50.5119,50.5417,50.4672,50.4821,9600.0
2012-05-11 13:40:00,67.76,67.77,67.73,67.76,7600.0,50.4747,50.4821,50.4523,50.4747,7600.0
2012-05-11 13:45:00,67.76,67.77,67.72,67.72,10000.0,50.4747,50.4821,50.4449,50.4449,10000.0
2012-05-11 13:50:00,67.74,67.77,67.73,67.77,3800.0,50.4598,50.4821,50.4523,50.4821,3800.0
2012-05-11 13:55:00,67.78,67.78,67.73,67.76,8900.0,50.4896,50.4896,50.4523,50.4747,8900.0
2012-05-11 14:00:00,67.77,67.77,67.72,67.72,14900.0,50.4821,50.4821,50.4449,50.4449,14900.0
2012-05-11 14:05:00,67.72,67.73,67.66,67.7,11600.0,50.4449,50.4523,50.4002,50.43,11600.0
2012-05-11 14:10:00,67.7,67.72,67.68,67.7,8800.0,50.43,50.4449,50.4151,50.43,8800.0
2012-05-11 14:15:00,67.7,67.78,67.7,67.76,18900.0,50.43,50.4896,50.43,50.4747,18900.0
2012-05-11 14:20:00,67.75,67.76,67.72,67.72,20600.0,50.4672,50.4747,50.4449,50.4449,20600.0
2012-05-11 14:25:00,67.74,67.76,67.73,67.73,18000.0,50.4598,50.4747,50.4523,50.4523,18000.0
2012-05-11 14:30:00,67.72,67.72,67.66,67.68,19000.0,50.4449,50.4449,50.4002,50.4151,19000.0
2012-05-11 14:35:00,67.67,67.68,67.63,67.64,9400.0,50.4076,50.4151,50.3778,50.3853,9400.0
2012-05-11 14:40:00,67.64,67.66,67.63,67.66,8700.0,50.3853,50.4002,50.3778,50.4002,8700.0
2012-05-11 14:45:00,67.67,67.7,67.65,67.65,9000.0,50.4076,50.43,50.3927,50.3927,9000.0
2012-05-11 14:50:00,67.64,67.66,67.63,67.65,12200.0,50.3853,50.4002,50.3778,50.3927,12200.0
2012-05-11 14:55:00,67.66,67.66,67.6,67.64,26600.0,50.4002,50.4002,50.3555,50.3853,26600.0
2012-05-11 15:00:00,67.66,67.68,67.62,67.62,7000.0,50.4002,50.4151,50.3704,50.3704,7000.0
2012-05-11 15:05:00,67.63,67.63,67.54,67.57,17800.0,50.3778,50.3778,50.3108,50.3332,17800.0
2012-05-11 15:10:00,67.57,67.6,67.55,67.59,22300.0,50.3332,50.3555,50.3183,50.348,22300.0
2012-05-11 15:15:00,67.58,67.61,67.57,67.6,5900.0,50.3406,50.3629,50.3332,50.3555,5900.0
2012-05-11 15:20:00,67.61,67.63,67.56,67.56,12800.0,50.3629,50.3778,50.3257,50.3257,12800.0
2012-05-11 15:25:00,67.56,67.62,67.56,67.62,5500.0,50.3257,50.3704,50.3257,50.3704,5500.0
2012-05-11 15:30:00,67.6,67.61,67.56,67.57,4000.0,50.3555,50.3629,50.3257,50.3332,4000.0
2012-05-11 15:35:00,67.56,67.58,67.53,67.56,6300.0,50.3257,50.3406,50.3034,50.3257,6300.0
2012-05-11 15:40:00,67.56,67.56,67.47,67.47,15800.0,50.3257,50.3257,50.2587,50.2587,15800.0
2012-05-11 15:45:00,67.46,67.53,67.45,67.52,23900.0,50.2512,50.3034,50.2438,50.2959,23900.0
2012-05-11 15:50:00,67.51,67.52,67.44,67.44,20300.0,50.2885,50.2959,50.2363,50.2363,20300.0
2012-05-11 15:55:00,67.44,67.53,67.44,67.46,66100.0,50.2363,50.3034,50.2363,50.2512,66100.0
2012-05-14 09:30:00,66.85,66.98,66.76,66.95,17200.0,49.7968,49.8937,49.7298,49.8713,17200.0
2012-05-14 09:35:00,66.94,66.95,66.78,66.78,13000.0,49.8639,49.8713,49.7447,49.7447,13000.0
2012-05-14 09:40:00,66.75,66.8,66.7,66.72,22800.0,49.7223,49.7596,49.6851,49.7,22800.0
2012-05-14 09:45:00,66.7,66.75,66.69,66.73,7100.0,49.6851,49.7223,49.6776,49.7074,7100.0
2012-05-14 09:50:00,66.75,66.84,66.74,66.82,4100.0,49.7223,49.7894,49.7149,49.7745,4100.0
2012-05-14 09:55:00,66.79,66.88,66.79,66.79,15500.0,49.7521,49.8192,49.7521,49.7521,15500.0
2012-05-14 10:00:00,66.73,66.79,66.72,66.78,26600.0,49.7074,49.7521,49.7,49.7447,26600.0
2012-05-14 10:05:00,66.77,66.77,66.67,66.71,17000.0,49.7372,49.7372,49.6627,49.6925,17000.0
2012-05-14 10:10:00,66.7,66.72,66.61,66.66,40300.0,49.6851,49.7,49.618,49.6553,40300.0
2012-05-14 10:15:00,66.65,66.71,66.64,66.68,20000.0,49.6478,49.6925,49.6404,49.6702,20000.0
2012-05-14 10:20:00,66.66,66.71,66.63,66.7,20300.0,49.6553,49.6925,49.6329,49.6851,20300.0
2012-05-14 10:25:00,66.69,66.7,66.61,66.63,26800.0,49.6776,49.6851,49.618,49.6329,26800.0
2012-05-14 10:30:00,66.61,66.71,66.61,66.69,13700.0,49.618,49.6925,49.618,49.6776,13700.0
2012-05-14 10:35:00,66.69,66.78,66.69,66.75,32800.0,49.6776,49.7447,49.6776,49.7223,32800.0
2012-05-14 10:40:00,66.75,66.78,66.71,66.76,15500.0,49.7223,49.7447,49.6925,49.7298,15500.0
2012-05-14 10:45:00,66.76,66.76,66.69,66.76,17800.0,49.7298,49.7298,49.6776,49.7298,17800.0
2012-05-14 10:50:00,66.76,66.86,66.74,66.83,20500.0,49.7298,49.8043,49.7149,49.7819,20500.0
2012-05-14 10:55:00,66.83,66.83,66.77,66.78,13700.0,49.7819,49.7819,49.7372,49.7447,13700.0
2012-05-14 11:00:00,66.79,66.8,66.76,66.8,14500.0,49.7521,49.7596,49.7298,49.7596,14500.0
2012-05-14 11:05:00,66.81,66.85,66.76,66.76,13200.0,49.767,49.7968,49.7298,49.7298,13200.0
2012-05-14 11:10:00,66.78,66.78,66.74,66.78,15800.0,49.7447,49.7447,49.7149,49.7447,15800.0
2012-05-14 11:15:00,66.77,66.82,66.76,66.77,15500.0,49.7372,49.7745,49.7298,49.7372,15500.0
2012-05-14 11:20:00,66.77,66.95,66.77,66.9,31300.0,49.7372,49.8713,49.7372,49.8341,31300.0
2012-05-14 11:25:00,66.92,67.07,66.92,66.98,37200.0,49.849,49.9607,49.849,49.8937,37200.0
2012-05-14 11:30:00,66.98,67.02,66.97,66.97,14900.0,49.8937,49.9235,49.8862,49.8862,14900.0
2012-05-14 11:35:00,66.97,66.97,66.93,66.95,16800.0,49.8862,49.8862,49.8564,49.8713,16800.0
2012-05-14 11:40:00,66.94,66.95,66.89,66.89,15500.0,49.8639,49.8713,49.8266,49.8266,15500.0
2012-05-14 11:45:00,66.88,66.93,66.88,66.9,21300.0,49.8192,49.8564,49.8192,49.8341,21300.0
2012-05-14 11:50:00,66.9,66.92,66.89,66.9,13500.0,49.8341,49.849,49.8266,49.8341,13500.0
2012-05-14 11:55:00,66.9,66.94,66.88,66.93,14700.0,49.8341,49.8639,49.8192,49.8564,14700.0
2012-05-14 12:00:00,66.94,66.94,66.9,66.93,6800.0,49.8639,49.8639,49.8341,49.8564,6800.0
2012-05-14 12:05:00,66.93,66.96,66.93,66.94,8000.0,49.8564,49.8788,49.8564,49.8639,8000.0
2012-05-14 12:10:00,66.94,66.97,66.93,66.93,5500.0,49.8639,49.8862,49.8564,49.8564,5500.0
2012-05-14 12:15:00,66.92,66.95,66.91,66.95,8300.0,49.849,49.8713,49.8415,49.8713,8300.0
2012-05-14 12:20:00,66.94,67.01,66.94,67.01,6100.0,49.8639,49.916,49.8639,49.916,6100.0
2012-05-14 12:25:00,67.01,67.01,66.96,66.96,4000.0,49.916,49.916,49.8788,49.8788,4000.0
2012-05-14 12:30:00,66.97,66.99,66.95,66.98,6900.0,49.8862,49.9011,49.8713,49.8937,6900.0
2012-05-14 12:35:00,66.98,66.99,66.96,66.96,12900.0,49.8937,49.9011,49.8788,49.8788,12900.0
2012-05-14 12:40:00,66.95,66.98,66.95,66.98,3500.0,49.8713,49.8937,49.8713,49.8937,3500.0
2012-05-14 12:45:00,66.99,67.03,66.98,67.01,5800.0,49.9011,49.9309,49.8937,49.916,5800.0
2012-05-14 12:50:00,67.0,67.04,67.0,67.03,8900.0,49.9086,49.9384,49.9086,49.9309,8900.0
2012-05-14 12:55:00,67.03,67.03,66.98,66.98,5800.0,49.9309,49.9309,49.8937,49.8937,5800.0
2012-05-14 13:00:00,66.99,67.02,66.99,67.02,3200.0,49.9011,49.9235,49.9011,49.9235,3200.0
2012-05-14 13:05:00,67.01,67.03,67.0,67.01,5500.0,49.916,49.9309,49.9086,49.916,5500.0
2012-05-14 13:10:00,67.0,67.01,66.95,66.96,10600.0,49.9086,49.916,49.8713,49.8788,10600.0
2012-05-14 13:15:00,66.96,66.96,66.87,66.91,17800.0,49.8788,49.8788,49.8117,49.8415,17800.0
2012-05-14 13:20:00,66.9,66.93,66.89,66.91,3300.0,49.8341,49.8564,49.8266,49.8415,3300.0
2012-05-14 13:25:00,66.91,66.92,66.9,66.91,4800.0,49.8415,49.849,49.8341,49.8415,4800.0
2012-05-14 13:30:00,66.9,66.99,66.9,66.97,18400.0,49.8341,49.9011,49.8341,49.8862,18400.0
2012-05-14 13:35:00,66.97,67.02,66.97,67.02,3900.0,49.8862,49.9235,49.8862,49.9235,3900.0
2012-05-14 13:40:00,67.01,67.05,67.01,67.03,4500.0,49.916,49.9458,49.916,49.9309,4500.0
2012-05-14 13:45:00,67.02,67.03,67.01,67.01,4400.0,49.9235,49.9309,49.916,49.916,4400.0
2012-05-14 13:50:00,67.01,67.14,67.01,67.12,12200.0,49.916,50.0128,49.916,49.9979,12200.0
2012-05-14 13:55:00,67.11,67.14,67.08,67.08,14000.0,49.9905,50.0128,49.9681,49.9681,14000.0
2012-05-14 14:00:00,67.08,67.12,67.08,67.11,7200.0,49.9681,49.9979,49.9681,49.9905,7200.0
2012-05-14 14:05:00,67.11,67.12,67.1,67.12,6200.0,49.9905,49.9979,49.983,49.9979,6200.0
2012-05-14 14:10:00,67.12,67.12,67.06,67.07,12300.0,49.9979,49.9979,49.9532,49.9607,12300.0
2012-05-14 14:15:00,67.07,67.08,67.02,67.02,6500.0,49.9607,49.9681,49.9235,49.9235,6500.0
2012-05-14 14:20:00,67.02,67.05,67.01,67.05,12900.0,49.9235,49.9458,49.916,49.9458,12900.0
2012-05-14 14:25:00,67.06,67.07,67.04,67.06,4300.0,49.9532,49.9607,49.9384,49.9532,4300.0
2012-05-14 14:30:00,67.07,67.07,67.03,67.06,14000.0,49.9607,49.9607,49.9309,49.9532,14000.0
2012-05-14 14:35:00,67.06,67.06,66.96,66.99,17800.0,49.9532,49.9532,49.8788,49.9011,17800.0
2012-05-14 14:40:00,66.98,66.99,66.97,66.98,7300.0,49.8937,49.9011,49.8862,49.8937,7300.0
2012-05-14 14:45:00,66.97,66.97,66.9,66.91,19000.0,49.8862,49.8862,49.8341,49.8415,19000.0
2012-05-14 14:50:00,66.91,66.95,66.9,66.9,19900.0,49.8415,49.8713,49.8341,49.8341,19900.0
2012-05-14 14:55:00,66.89,66.92,66.8,66.83,22700.0,49.8266,49.849,49.7596,49.7819,22700.0
2012-05-14 15:00:00,66.84,66.84,66.77,66.77,15400.0,49.7894,49.7894,49.7372,49.7372,15400.0
2012-05-14 15:05:00,66.75,66.82,66.75,66.81,18400.0,49.7223,49.7745,49.7223,49.767,18400.0
2012-05-14 15:10:00,66.81,66.86,66.81,66.83,26000.0,49.767,49.8043,49.767,49.7819,26000.0
2012-05-14 15:15:00,66.82,66.86,66.81,66.81,16300.0,49.7745,49.8043,49.767,49.767,16300.0
2012-05-14 15:20:00,66.8,66.8,66.75,66.8,15200.0,49.7596,49.7596,49.7223,49.7596,15200.0
2012-05-14 15:25:00,66.8,66.81,66.79,66.79,18300.0,49.7596,49.767,49.7521,49.7521,18300.0
2012-05-14 15:30:00,66.79,66.84,66.79,66.82,16500.0,49.7521,49.7894,49.7521,49.7745,16500.0
2012-05-14 15:35:00,66.83,66.84,66.77,66.78,17900.0,49.7819,49.7894,49.7372,49.7447,17900.0
2012-05-14 15:40:00,66.77,66.78,66.7,66.72,38300.0,49.7372,49.7447,49.6851,49.7,38300.0
2012-05-14 15:45:00,66.73,66.74,66.68,66.72,30300.0,49.7074,49.7149,49.6702,49.7,30300.0
2012-05-14 15:50:00,66.72,66.76,66.71,66.72,33500.0,49.7,49.7298,49.6925,49.7,33500.0
2012-05-14 15:55:00,66.72,66.76,66.69,66.72,53500.0,49.7,49.7298,49.6776,49.7,53500.0
2012-05-15 09:30:00,66.66,66.72,66.61,66.69,17100.0,49.6553,49.7,49.618,49.6776,17100.0
2012-05-15 09:35:00,66.7,66.79,66.67,66.67,7600.0,49.6851,49.7521,49.6627,49.6627,7600.0
2012-05-15 09:40:00,66.66,66.75,66.65,66.66,11900.0,49.6553,49.7223,49.6478,49.6553,11900.0
2012-05-15 09:45:00,66.7,66.7,66.57,66.65,13500.0,49.6851,49.6851,49.5882,49.6478,13500.0
2012-05-15 09:50:00,66.64,66.81,66.64,66.8,17900.0,49.6404,49.767,49.6404,49.7596,17900.0
2012-05-15 09:55:00,66.78,66.8,66.71,66.71,5200.0,49.7447,49.7596,49.6925,49.6925,5200.0
2012-05-15 10:00:00,66.71,66.83,66.66,66.68,29500.0,49.6925,49.7819,49.6553,49.6702,29500.0
2012-05-15 10:05:00,66.69,66.8,66.63,66.77,30600.0,49.6776,49.7596,49.6329,49.7372,30600.0
2012-05-15 10:10:00,66.77,66.79,66.73,66.76,14800.0,49.7372,49.7521,49.7074,49.7298,14800.0
2012-05-15 10:15:00,66.73,66.77,66.66,66.73,14700.0,49.7074,49.7372,49.6553,49.7074,14700.0
2012-05-15 10:20:00,66.74,66.87,66.74,66.85,18000.0,49.7149,49.8117,49.7149,49.7968,18000.0
2012-05-15 10:25:00,66.85,66.92,66.81,66.89,83700.0,49.7968,49.849,49.767,49.8266,83700.0
2012-05-15 10:30:00,66.9,66.9,66.78,66.79,14400.0,49.8341,49.8341,49.7447,49.7521,14400.0
2012-05-15 10:35:00,66.79,66.84,66.77,66.8,14500.0,49.7521,49.7894,49.7372,49.7596,14500.0
2012-05-15 10:40:00,66.8,66.86,66.77,66.8,14900.0,49.7596,49.8043,49.7372,49.7596,14900.0
2012-05-15 10:45:00,66.81,66.81,66.74,66.78,6300.0,49.767,49.767,49.7149,49.7447,6300.0
2012-05-15 10:50:00,66.76,66.79,66.7,66.73,9200.0,49.7298,49.7521,49.6851,49.7074,9200.0
2012-05-15 10:55:00,66.73,66.76,66.71,66.72,8000.0,49.7074,49.7298,49.6925,49.7,8000.0
2012-05-15 11:00:00,66.73,66.73,66.62,66.62,5800.0,49.7074,49.7074,49.6255,49.6255,5800.0
2012-05-15 11:05:00,66.6,66.63,66.59,66.61,7400.0,49.6106,49.6329,49.6031,49.618,7400.0
2012-05-15 11:10:00,66.59,66.6,66.47,66.5,10600.0,49.6031,49.6106,49.5138,49.5361,10600.0
2012-05-15 11:15:00,66.5,66.54,66.47,66.54,5500.0,49.5361,49.5659,49.5138,49.5659,5500.0
2012-05-15 11:20:00,66.54,66.58,66.52,66.58,22800.0,49.5659,49.5957,49.551,49.5957,22800.0
2012-05-15 11:25:00,66.57,66.57,66.54,66.54,5300.0,49.5882,49.5882,49.5659,49.5659,5300.0
2012-05-15 11:30:00,66.54,66.63,66.54,66.62,6600.0,49.5659,49.6329,49.5659,49.6255,6600.0
2012-05-15 11:35:00,66.63,66.75,66.63,66.74,9000.0,49.6329,49.7223,49.6329,49.7149,9000.0
2012-05-15 11:40:00,66.75,66.78,66.72,66.76,9900.0,49.7223,49.7447,49.7,49.7298,9900.0
2012-05-15 11:45:00,66.76,66.89,66.75,66.87,7000.0,49.7298,49.8266,49.7223,49.8117,7000.0
2012-05-15 11:50:00,66.87,66.87,66.81,66.82,4200.0,49.8117,49.8117,49.767,49.7745,4200.0
2012-05-15 11:55:00,66.83,66.85,66.82,66.84,29600.0,49.7819,49.7968,49.7745,49.7894,29600.0
2012-05-15 12:00:00,66.85,66.85,66.81,66.81,14900.0,49.7968,49.7968,49.767,49.767,14900.0
2012-05-15 12:05:00,66.8,66.92,66.8,66.9,60800.0,49.7596,49.849,49.7596,49.8341,60800.0
2012-05-15 12:10:00,66.89,66.92,66.89,66.91,3900.0,49.8266,49.849,49.8266,49.8415,3900.0
2012-05-15 12:15:00,66.9,66.9,66.82,66.85,7400.0,49.8341,49.8341,49.7745,49.7968,7400.0
2012-05-15 12:20:00,66.84,66.84,66.8,66.8,4500.0,49.7894,49.7894,49.7596,49.7596,4500.0
2012-05-15 12:25:00,66.8,66.89,66.8,66.87,4700.0,49.7596,49.8266,49.7596,49.8117,4700.0
2012-05-15 12:30:00,66.86,66.88,66.83,66.83,9900.0,49.8043,49.8192,49.7819,49.7819,9900.0
2012-05-15 12:35:00,66.83,66.89,66.83,66.86,3300.0,49.7819,49.8266,49.7819,49.8043,3300.0
2012-05-15 12:40:00,66.86,66.87,66.83,66.87,6300.0,49.8043,49.8117,49.7819,49.8117,6300.0
2012-05-15 12:45:00,66.84,66.84,66.79,66.79,5400.0,49.7894,49.7894,49.7521,49.7521,5400.0
2012-05-15 12:50:00,66.79,66.79,66.72,66.72,3200.0,49.7521,49.7521,49.7,49.7,3200.0
2012-05-15 12:55:00,66.74,66.74,66.71,66.73,2300.0,49.7149,49.7149,49.6925,49.7074,2300.0
2012-05-15 13:00:00,66.73,66.75,66.72,66.72,23700.0,49.7074,49.7223,49.7,49.7,23700.0
2012-05-15 13:05:00,66.73,66.76,66.73,66.74,4100.0,49.7074,49.7298,49.7074,49.7149,4100.0
2012-05-15 13:10:00,66.74,66.79,66.74,66.76,13900.0,49.7149,49.7521,49.7149,49.7298,13900.0
2012-05-15 13:15:00,66.75,66.75,66.73,66.73,4800.0,49.7223,49.7223,49.7074,49.7074,4800.0
2012-05-15 13:20:00,66.73,66.78,66.73,66.77,12700.0,49.7074,49.7447,49.7074,49.7372,12700.0
2012-05-15 13:25:00,66.76,66.77,66.73,66.75,8300.0,49.7298,49.7372,49.7074,49.7223,8300.0
2012-05-15 13:30:00,66.75,66.75,66.64,66.64,9500.0,49.7223,49.7223,49.6404,49.6404,9500.0
2012-05-15 13:35:00,66.64,66.67,66.63,66.65,10200.0,49.6404,49.6627,49.6329,49.6478,10200.0
2012-05-15 13:40:00,66.66,66.67,66.62,66.62,5500.0,49.6553,49.6627,49.6255,49.6255,5500.0
2012-05-15 13:45:00,66.61,66.62,66.56,66.6,13700.0,49.618,49.6255,49.5808,49.6106,13700.0
2012-05-15 13:50:00,66.59,66.62,66.58,66.58,7200.0,49.6031,49.6255,49.5957,49.5957,7200.0
2012-05-15 13:55:00,66.56,66.57,66.5,66.53,20000.0,49.5808,49.5882,49.5361,49.5585,20000.0
2012-05-15 14:00:00,66.54,66.64,66.54,66.59,22100.0,49.5659,49.6404,49.5659,49.6031,22100.0
2012-05-15 14:05:00,66.58,66.59,66.52,66.58,12700.0,49.5957,49.6031,49.551,49.5957,12700.0
2012-05-15 14:10:00,66.58,66.67,66.58,66.66,14600.0,49.5957,49.6627,49.5957,49.6553,14600.0
2012-05-15 14:15:00,66.65,66.67,66.6,66.63,12600.0,49.6478,49.6627,49.6106,49.6329,12600.0
2012-05-15 14:20:00,66.63,66.71,66.63,66.69,16700.0,49.6329,49.6925,49.6329,49.6776,16700.0
2012-05-15 14:25:00,66.69,66.69,66.63,66.66,7000.0,49.6776,49.6776,49.6329,49.6553,7000.0
2012-05-15 14:30:00,66.66,66.69,66.66,66.67,6300.0,49.6553,49.6776,49.6553,49.6627,6300.0
2012-05-15 14:35:00,66.68,66.68,66.57,66.59,15900.0,49.6702,49.6702,49.5882,49.6031,15900.0
2012-05-15 14:40:00,66.58,66.59,66.54,66.58,14200.0,49.5957,49.6031,49.5659,49.5957,14200.0
2012-05-15 14:45:00,66.57,66.59,66.56,66.57,7500.0,49.5882,49.6031,49.5808,49.5882,7500.0
2012-05-15 14:50:00,66.56,66.56,66.48,66.51,16500.0,49.5808,49.5808,49.5212,49.5436,16500.0
2012-05-15 14:55:00,66.5,66.53,66.5,66.51,4000.0,49.5361,49.5585,49.5361,49.5436,4000.0
2012-05-15 15:00:00,66.5,66.5,66.38,66.41,23400.0,49.5361,49.5361,49.4467,49.4691,23400.0
2012-05-15 15:05:00,66.4,66.44,66.33,66.36,25600.0,49.4616,49.4914,49.4095,49.4318,25600.0
2012-05-15 15:10:00,66.35,66.37,66.2,66.26,99000.0,49.4244,49.4393,49.3126,49.3573,99000.0
2012-05-15 15:15:00,66.26,66.31,66.17,66.28,48000.0,49.3573,49.3946,49.2903,49.3722,48000.0
2012-05-15 15:20:00,66.28,66.29,66.22,66.27,33300.0,49.3722,49.3797,49.3275,49.3648,33300.0
2012-05-15 15:25:00,66.27,66.27,66.13,66.15,40300.0,49.3648,49.3648,49.2605,49.2754,40300.0
2012-05-15 15:30:00,66.16,66.28,66.16,66.27,22100.0,49.2828,49.3722,49.2828,49.3648,22100.0
2012-05-15 15:35:00,66.28,66.31,66.23,66.27,22800.0,49.3722,49.3946,49.335,49.3648,22800.0
2012-05-15 15:40:00,66.27,66.41,66.26,66.29,33700.0,49.3648,49.4691,49.3573,49.3797,33700.0
2012-05-15 15:45:00,66.29,66.37,66.22,66.25,109200.0,49.3797,49.4393,49.3275,49.3499,109200.0
2012-05-15 15:50:00,66.25,66.26,66.18,66.24,30600.0,49.3499,49.3573,49.2977,49.3424,30600.0
2012-05-15 15:55:00,66.24,66.32,66.24,66.26,19900.0,49.3424,49.402,49.3424,49.3573,19900.0
2012-05-16 09:30:00,66.58,66.69,66.52,66.64,18200.0,49.5957,49.6776,49.551,49.6404,18200.0
2012-05-16 09:35:00,66.62,66.62,66.52,66.57,13200.0,49.6255,49.6255,49.551,49.5882,13200.0
2012-05-16 09:40:00,66.57,66.58,66.52,66.54,7700.0,49.5882,49.5957,49.551,49.5659,7700.0
2012-05-16 09:45:00,66.54,66.72,66.5,66.71,17100.0,49.5659,49.7,49.5361,49.6925,17100.0
2012-05-16 09:50:00,66.71,66.81,66.71,66.75,21300.0,49.6925,49.767,49.6925,49.7223,21300.0
2012-05-16 09:55:00,66.8,66.84,66.77,66.79,14800.0,49.7596,49.7894,49.7372,49.7521,14800.0
2012-05-16 10:00:00,66.79,66.85,66.73,66.74,22800.0,49.7521,49.7968,49.7074,49.7149,22800.0
2012-05-16 10:05:00,66.73,66.79,66.73,66.78,14000.0,49.7074,49.7521,49.7074,49.7447,14000.0
2012-05-16 10:10:00,66.77,66.77,66.72,66.74,32000.0,49.7372,49.7372,49.7,49.7149,32000.0
2012-05-16 10:15:00,66.73,66.85,66.73,66.84,36200.0,49.7074,49.7968,49.7074,49.7894,36200.0
2012-05-16 10:20:00,66.83,66.89,66.83,66.89,13600.0,49.7819,49.8266,49.7819,49.8266,13600.0
2012-05-16 10:25:00,66.89,66.89,66.76,66.76,13200.0,49.8266,49.8266,49.7298,49.7298,13200.0
2012-05-16 10:30:00,66.78,66.85,66.78,66.84,14000.0,49.7447,49.7968,49.7447,49.7894,14000.0
2012-05-16 10:35:00,66.84,66.85,66.74,66.76,12200.0,49.7894,49.7968,49.7149,49.7298,12200.0
2012-05-16 10:40:00,66.75,66.84,66.73,66.84,10100.0,49.7223,49.7894,49.7074,49.7894,10100.0
2012-05-16 10:45:00,66.85,66.85,66.77,66.77,4000.0,49.7968,49.7968,49.7372,49.7372,4000.0
2012-05-16 10:50:00,66.78,66.78,66.63,66.67,9600.0,49.7447,49.7447,49.6329,49.6627,9600.0
2012-05-16 10:55:00,66.67,66.67,66.59,66.61,8600.0,49.6627,49.6627,49.6031,49.618,8600.0
2012-05-16 11:00:00,66.61,66.64,66.61,66.63,4600.0,49.618,49.6404,49.618,49.6329,4600.0
2012-05-16 11:05:00,66.63,66.63,66.35,66.47,60900.0,49.6329,49.6329,49.4244,49.5138,60900.0
2012-05-16 11:10:00,66.48,66.6,66.46,66.51,28100.0,49.5212,49.6106,49.5063,49.5436,28100.0
2012-05-16 11:15:00,66.53,66.6,66.45,66.5,51400.0,49.5585,49.6106,49.4989,49.5361,51400.0
2012-05-16 11:20:00,66.48,66.48,66.39,66.45,11100.0,49.5212,49.5212,49.4542,49.4989,11100.0
2012-05-16 11:25:00,66.46,66.49,66.42,66.43,17000.0,49.5063,49.5287,49.4765,49.484,17000.0
2012-05-16 11:30:00,66.44,66.53,66.44,66.45,15500.0,49.4914,49.5585,49.4914,49.4989,15500.0
2012-05-16 11:35:00,66.45,66.47,66.42,66.45,34100.0,49.4989,49.5138,49.4765,49.4989,34100.0
2012-05-16 11:40:00,66.44,66.46,66.36,66.46,14300.0,49.4914,49.5063,49.4318,49.5063,14300.0
2012-05-16 11:45:00,66.46,66.48,66.42,66.48,6900.0,49.5063,49.5212,49.4765,49.5212,6900.0
2012-05-16 11:50:00,66.49,66.58,66.47,66.53,9300.0,49.5287,49.5957,49.5138,49.5585,9300.0
2012-05-16 11:55:00,66.53,66.57,66.52,66.55,7100.0,49.5585,49.5882,49.551,49.5733,7100.0
2012-05-16 12:00:00,66.54,66.54,66.47,66.48,5700.0,49.5659,49.5659,49.5138,49.5212,5700.0
2012-05-16 12:05:00,66.47,66.49,66.42,66.47,10700.0,49.5138,49.5287,49.4765,49.5138,10700.0
2012-05-16 12:10:00,66.48,66.5,66.45,66.46,5400.0,49.5212,49.5361,49.4989,49.5063,5400.0
2012-05-16 12:15:00,66.45,66.49,66.43,66.43,7200.0,49.4989,49.5287,49.484,49.484,7200.0
2012-05-16 12:20:00,66.42,66.44,66.37,66.39,9100.0,49.4765,49.4914,49.4393,49.4542,9100.0
2012-05-16 12:25:00,66.38,66.42,66.34,66.41,12900.0,49.4467,49.4765,49.4169,49.4691,12900.0
2012-05-16 12:30:00,66.4,66.51,66.4,66.49,22500.0,49.4616,49.5436,49.4616,49.5287,22500.0
2012-05-16 12:35:00,66.49,66.49,66.45,66.48,9300.0,49.5287,49.5287,49.4989,49.5212,9300.0
2012-05-16 12:40:00,66.48,66.49,66.41,66.42,14300.0,49.5212,49.5287,49.4691,49.4765,14300.0
2012-05-16 12:45:00,66.41,66.5,66.39,66.44,26700.0,49.4691,49.5361,49.4542,49.4914,26700.0
2012-05-16 12:50:00,66.45,66.48,66.42,66.44,10600.0,49.4989,49.5212,49.4765,49.4914,10600.0
2012-05-16 12:55:00,66.44,66.44,66.36,66.39,16200.0,49.4914,49.4914,49.4318,49.4542,16200.0
2012-05-16 13:00:00,66.37,66.4,66.35,66.36,12800.0,49.4393,49.4616,49.4244,49.4318,12800.0
2012-05-16 13:05:00,66.36,66.39,66.35,66.37,4200.0,49.4318,49.4542,49.4244,49.4393,4200.0
2012-05-16 13:10:00,66.37,66.39,66.36,66.37,17000.0,49.4393,49.4542,49.4318,49.4393,17000.0
2012-05-16 13:15:00,66.36,66.42,66.36,66.41,16000.0,49.4318,49.4765,49.4318,49.4691,16000.0
2012-05-16 13:20:00,66.41,66.41,66.37,66.38,17300.0,49.4691,49.4691,49.4393,49.4467,17300.0
2012-05-16 13:25:00,66.37,66.38,66.31,66.33,9200.0,49.4393,49.4467,49.3946,49.4095,9200.0
2012-05-16 13:30:00,66.32,66.32,66.25,66.25,6800.0,49.402,49.402,49.3499,49.3499,6800.0
2012-05-16 13:35:00,66.24,66.24,66.21,66.24,15300.0,49.3424,49.3424,49.3201,49.3424,15300.0
2012-05-16 13:40:00,66.24,66.24,66.18,66.2,15400.0,49.3424,49.3424,49.2977,49.3126,15400.0
2012-05-16 13:45:00,66.21,66.28,66.21,66.24,10700.0,49.3201,49.3722,49.3201,49.3424,10700.0
2012-05-16 13:50:00,66.24,66.25,66.22,66.23,8800.0,49.3424,49.3499,49.3275,49.335,8800.0
2012-05-16 13:55:00,66.23,66.32,66.23,66.32,5200.0,49.335,49.402,49.335,49.402,5200.0
2012-05-16 14:00:00,66.36,66.49,66.27,66.27,59700.0,49.4318,49.5287,49.3648,49.3648,59700.0
2012-05-16 14:05:00,66.26,66.33,66.23,66.27,22600.0,49.3573,49.4095,49.335,49.3648,22600.0
2012-05-16 14:10:00,66.25,66.27,66.13,66.14,13100.0,49.3499,49.3648,49.2605,49.2679,13100.0
2012-05-16 14:15:00,66.14,66.22,66.14,66.22,13400.0,49.2679,49.3275,49.2679,49.3275,13400.0
2012-05-16 14:20:00,66.24,66.28,66.19,66.2,6300.0,49.3424,49.3722,49.3052,49.3126,6300.0
2012-05-16 14:25:00,66.19,66.2,66.14,66.17,8700.0,49.3052,49.3126,49.2679,49.2903,8700.0
2012-05-16 14:30:00,66.16,66.22,66.09,66.11,41200.0,49.2828,49.3275,49.2307,49.2456,41200.0
2012-05-16 14:35:00,66.1,66.12,66.07,66.11,15200.0,49.2381,49.253,49.2158,49.2456,15200.0
2012-05-16 14:40:00,66.1,66.2,66.08,66.19,16700.0,49.2381,49.3126,49.2232,49.3052,16700.0
2012-05-16 14:45:00,66.18,66.29,66.16,66.26,19200.0,49.2977,49.3797,49.2828,49.3573,19200.0
2012-05-16 14:50:00,66.27,66.29,66.23,66.25,43600.0,49.3648,49.3797,49.335,49.3499,43600.0
2012-05-16 14:55:00,66.24,66.33,66.24,66.27,16900.0,49.3424,49.4095,49.3424,49.3648,16900.0
2012-05-16 15:00:00,66.28,66.29,66.19,66.21,36500.0,49.3722,49.3797,49.3052,49.3201,36500.0
2012-05-16 15:05:00,66.22,66.24,66.2,66.2,33600.0,49.3275,49.3424,49.3126,49.3126,33600.0
2012-05-16 15:10:00,66.2,66.2,66.1,66.11,21200.0,49.3126,49.3126,49.2381,49.2456,21200.0
2012-05-16 15:15:00,66.09,66.15,66.09,66.12,14300.0,49.2307,49.2754,49.2307,49.253,14300.0
2012-05-16 15:20:00,66.12,66.12,66.06,66.09,9400.0,49.253,49.253,49.2083,49.2307,9400.0
2012-05-16 15:25:00,66.09,66.13,66.05,66.05,8300.0,49.2307,49.2605,49.2009,49.2009,8300.0
2012-05-16 15:30:00,66.04,66.13,66.04,66.13,29400.0,49.1934,49.2605,49.1934,49.2605,29400.0
2012-05-16 15:35:00,66.13,66.19,66.12,66.12,13600.0,49.2605,49.3052,49.253,49.253,13600.0
2012-05-16 15:40:00,66.1,66.11,66.05,66.06,15000.0,49.2381,49.2456,49.2009,49.2083,15000.0
2012-05-16 15:45:00,66.07,66.11,66.05,66.05,15000.0,49.2158,49.2456,49.2009,49.2009,15000.0
2012-05-16 15:50:00,66.05,66.06,65.96,65.99,34700.0,49.2009,49.2083,49.1339,49.1562,34700.0
2012-05-16 15:55:00,65.99,66.06,65.93,65.96,39500.0,49.1562,49.2083,49.1115,49.1339,39500.0
2012-05-17 09:30:00,65.92,65.98,65.86,65.87,43100.0,49.1041,49.1488,49.0594,49.0668,43100.0
2012-05-17 09:35:00,65.87,65.87,65.75,65.75,37500.0,49.0668,49.0668,48.9774,48.9774,37500.0
2012-05-17 09:40:00,65.76,65.84,65.72,65.81,25400.0,48.9849,49.0445,48.9551,49.0221,25400.0
2012-05-17 09:45:00,65.8,65.8,65.72,65.73,50700.0,49.0147,49.0147,48.9551,48.9625,50700.0
2012-05-17 09:50:00,65.71,65.74,65.64,65.64,27900.0,48.9476,48.97,48.8955,48.8955,27900.0
2012-05-17 09:55:00,65.66,65.75,65.63,65.75,42600.0,48.9104,48.9774,48.888,48.9774,42600.0
2012-05-17 10:00:00,65.73,65.74,65.42,65.55,403000.0,48.9625,48.97,48.7316,48.8284,403000.0
2012-05-17 10:05:00,65.55,65.74,65.53,65.74,318500.0,48.8284,48.97,48.8135,48.97,318500.0
2012-05-17 10:10:00,65.78,65.78,65.7,65.76,204700.0,48.9998,48.9998,48.9402,48.9849,204700.0
2012-05-17 10:15:00,65.78,65.91,65.77,65.83,14000.0,48.9998,49.0966,48.9923,49.037,14000.0
2012-05-17 10:20:00,65.84,65.87,65.79,65.82,9400.0,49.0445,49.0668,49.0072,49.0296,9400.0
2012-05-17 10:25:00,65.84,65.84,65.71,65.81,20900.0,49.0445,49.0445,48.9476,49.0221,20900.0
2012-05-17 10:30:00,65.77,65.77,65.69,65.76,18500.0,48.9923,48.9923,48.9327,48.9849,18500.0
2012-05-17 10:35:00,65.77,65.89,65.73,65.89,27200.0,48.9923,49.0817,48.9625,49.0817,27200.0
2012-05-17 10:40:00,65.88,65.92,65.81,65.83,18100.0,49.0743,49.1041,49.0221,49.037,18100.0
2012-05-17 10:45:00,65.84,65.88,65.75,65.76,27000.0,49.0445,49.0743,48.9774,48.9849,27000.0
2012-05-17 10:50:00,65.76,65.88,65.71,65.86,273700.0,48.9849,49.0743,48.9476,49.0594,273700.0
2012-05-17 10:55:00,65.86,65.87,65.77,65.84,33400.0,49.0594,49.0668,48.9923,49.0445,33400.0
2012-05-17 11:00:00,65.85,65.88,65.77,65.84,34600.0,49.0519,49.0743,48.9923,49.0445,34600.0
2012-05-17 11:05:00,65.83,65.93,65.82,65.87,34200.0,49.037,49.1115,49.0296,49.0668,34200.0
2012-05-17 11:10:00,65.86,65.88,65.78,65.84,21100.0,49.0594,49.0743,48.9998,49.0445,21100.0
2012-05-17 11:15:00,65.84,65.88,65.79,65.86,24700.0,49.0445,49.0743,49.0072,49.0594,24700.0
2012-05-17 11:20:00,65.84,65.84,65.73,65.77,15700.0,49.0445,49.0445,48.9625,48.9923,15700.0
2012-05-17 11:25:00,65.76,65.8,65.73,65.76,19800.0,48.9849,49.0147,48.9625,48.9849,19800.0
2012-05-17 11:30:00,65.75,65.76,65.64,65.66,7800.0,48.9774,48.9849,48.8955,48.9104,7800.0
2012-05-17 11:35:00,65.66,65.66,65.57,65.62,20200.0,48.9104,48.9104,48.8433,48.8806,20200.0
2012-05-17 11:40:00,65.62,65.68,65.59,65.67,13100.0,48.8806,48.9253,48.8582,48.9178,13100.0
2012-05-17 11:45:00,65.67,65.72,65.66,65.68,56500.0,48.9178,48.9551,48.9104,48.9253,56500.0
2012-05-17 11:50:00,65.67,65.67,65.59,65.63,14200.0,48.9178,48.9178,48.8582,48.888,14200.0
2012-05-17 11:55:00,65.63,65.68,65.59,65.67,77700.0,48.888,48.9253,48.8582,48.9178,77700.0
2012-05-17 12:00:00,65.66,65.66,65.5,65.5,27200.0,48.9104,48.9104,48.7912,48.7912,27200.0
2012-05-17 12:05:00,65.49,65.49,65.37,65.42,31900.0,48.7838,48.7838,48.6944,48.7316,31900.0
2012-05-17 12:10:00,65.42,65.42,65.33,65.38,17000.0,48.7316,48.7316,48.6646,48.7018,17000.0
2012-05-17 12:15:00,65.39,65.44,65.37,65.44,20900.0,48.7093,48.7465,48.6944,48.7465,20900.0
2012-05-17 12:20:00,65.45,65.57,65.42,65.55,32100.0,48.754,48.8433,48.7316,48.8284,32100.0
2012-05-17 12:25:00,65.55,65.58,65.5,65.52,24300.0,48.8284,48.8508,48.7912,48.8061,24300.0
2012-05-17 12:30:00,65.52,65.53,65.44,65.45,19700.0,48.8061,48.8135,48.7465,48.754,19700.0
2012-05-17 12:35:00,65.45,65.52,65.45,65.52,9500.0,48.754,48.8061,48.754,48.8061,9500.0
2012-05-17 12:40:00,65.51,65.58,65.51,65.53,10400.0,48.7986,48.8508,48.7986,48.8135,10400.0
2012-05-17 12:45:00,65.53,65.56,65.51,65.55,19700.0,48.8135,48.8359,48.7986,48.8284,19700.0
2012-05-17 12:50:00,65.55,65.55,65.48,65.49,12200.0,48.8284,48.8284,48.7763,48.7838,12200.0
2012-05-17 12:55:00,65.49,65.54,65.48,65.49,11200.0,48.7838,48.821,48.7763,48.7838,11200.0
2012-05-17 13:00:00,65.5,65.58,65.5,65.58,5000.0,48.7912,48.8508,48.7912,48.8508,5000.0
2012-05-17 13:05:00,65.59,65.69,65.59,65.67,24300.0,48.8582,48.9327,48.8582,48.9178,24300.0
2012-05-17 13:10:00,65.67,65.71,65.65,65.65,20900.0,48.9178,48.9476,48.9029,48.9029,20900.0
2012-05-17 13:15:00,65.65,65.7,65.63,65.7,12000.0,48.9029,48.9402,48.888,48.9402,12000.0
2012-05-17 13:20:00,65.7,65.71,65.67,65.7,7600.0,48.9402,48.9476,48.9178,48.9402,7600.0
2012-05-17 13:25:00,65.7,65.7,65.62,65.63,8600.0,48.9402,48.9402,48.8806,48.888,8600.0
2012-05-17 13:30:00,65.62,65.64,65.52,65.55,17600.0,48.8806,48.8955,48.8061,48.8284,17600.0
2012-05-17 13:35:00,65.54,65.59,65.53,65.54,19200.0,48.821,48.8582,48.8135,48.821,19200.0
2012-05-17 13:40:00,65.55,65.57,65.51,65.53,8400.0,48.8284,48.8433,48.7986,48.8135,8400.0
2012-05-17 13:45:00,65.52,65.54,65.46,65.46,15700.0,48.8061,48.821,48.7614,48.7614,15700.0
2012-05-17 13:50:00,65.47,65.54,65.46,65.54,9800.0,48.7689,48.821,48.7614,48.821,9800.0
2012-05-17 13:55:00,65.55,65.58,65.53,65.55,7100.0,48.8284,48.8508,48.8135,48.8284,7100.0
2012-05-17 14:00:00,65.52,65.52,65.46,65.5,10600.0,48.8061,48.8061,48.7614,48.7912,10600.0
2012-05-17 14:05:00,65.49,65.51,65.45,65.46,15000.0,48.7838,48.7986,48.754,48.7614,15000.0
2012-05-17 14:10:00,65.48,65.5,65.42,65.43,26000.0,48.7763,48.7912,48.7316,48.7391,26000.0
2012-05-17 14:15:00,65.42,65.45,65.41,65.44,21400.0,48.7316,48.754,48.7242,48.7465,21400.0
2012-05-17 14:20:00,65.45,65.55,65.45,65.52,14600.0,48.754,48.8284,48.754,48.8061,14600.0
2012-05-17 14:25:00,65.51,65.52,65.45,65.47,12700.0,48.7986,48.8061,48.754,48.7689,12700.0
2012-05-17 14:30:00,65.47,65.5,65.44,65.44,11100.0,48.7689,48.7912,48.7465,48.7465,11100.0
2012-05-17 14:35:00,65.44,65.44,65.37,65.4,14100.0,48.7465,48.7465,48.6944,48.7167,14100.0
2012-05-17 14:40:00,65.38,65.45,65.38,65.45,28500.0,48.7018,48.754,48.7018,48.754,28500.0
2012-05-17 14:45:00,65.45,65.45,65.36,65.39,16000.0,48.754,48.754,48.6869,48.7093,16000.0
2012-05-17 14:50:00,65.39,65.43,65.37,65.39,9600.0,48.7093,48.7391,48.6944,48.7093,9600.0
2012-05-17 14:55:00,65.4,65.45,65.38,65.44,20600.0,48.7167,48.754,48.7018,48.7465,20600.0
2012-05-17 15:00:00,65.43,65.48,65.42,65.47,17100.0,48.7391,48.7763,48.7316,48.7689,17100.0
2012-05-17 15:05:00,65.48,65.48,65.32,65.34,20400.0,48.7763,48.7763,48.6571,48.672,20400.0
2012-05-17 15:10:00,65.33,65.42,65.32,65.41,22300.0,48.6646,48.7316,48.6571,48.7242,22300.0
2012-05-17 15:15:00,65.4,65.42,65.35,65.38,11500.0,48.7167,48.7316,48.6795,48.7018,11500.0
2012-05-17 15:20:00,65.39,65.41,65.34,65.34,29800.0,48.7093,48.7242,48.672,48.672,29800.0
2012-05-17 15:25:00,65.34,65.38,65.31,65.37,23900.0,48.672,48.7018,48.6497,48.6944,23900.0
2012-05-17 15:30:00,65.36,65.36,65.26,65.29,23800.0,48.6869,48.6869,48.6124,48.6348,23800.0
2012-05-17 15:35:00,65.29,65.29,65.19,65.19,52000.0,48.6348,48.6348,48.5603,48.5603,52000.0
2012-05-17 15:40:00,65.2,65.2,65.12,65.14,36100.0,48.5677,48.5677,48.5081,48.523,36100.0
2012-05-17 15:45:00,65.13,65.18,65.1,65.18,26300.0,48.5156,48.5528,48.4932,48.5528,26300.0
2012-05-17 15:50:00,65.18,65.21,65.14,65.19,27700.0,48.5528,48.5752,48.523,48.5603,27700.0
2012-05-17 15:55:00,65.19,65.19,65.04,65.05,34900.0,48.5603,48.5603,48.4485,48.456,34900.0
2012-05-18 09:30:00,65.23,65.33,65.2,65.22,29500.0,48.5901,48.6646,48.5677,48.5826,29500.0
2012-05-18 09:35:00,65.21,65.21,65.15,65.17,6300.0,48.5752,48.5752,48.5305,48.5454,6300.0
2012-05-18 09:40:00,65.16,65.19,65.13,65.18,15500.0,48.5379,48.5603,48.5156,48.5528,15500.0
2012-05-18 09:45:00,65.2,65.26,65.19,65.24,17700.0,48.5677,48.6124,48.5603,48.5975,17700.0
2012-05-18 09:50:00,65.23,65.32,65.18,65.31,21500.0,48.5901,48.6571,48.5528,48.6497,21500.0
2012-05-18 09:55:00,65.3,65.31,65.22,65.22,6200.0,48.6422,48.6497,48.5826,48.5826,6200.0
2012-05-18 10:00:00,65.2,65.2,65.11,65.16,25100.0,48.5677,48.5677,48.5007,48.5379,25100.0
2012-05-18 10:05:00,65.16,65.18,65.06,65.1,11300.0,48.5379,48.5528,48.4634,48.4932,11300.0
2012-05-18 10:10:00,65.08,65.18,65.08,65.18,14400.0,48.4783,48.5528,48.4783,48.5528,14400.0
2012-05-18 10:15:00,65.19,65.2,65.07,65.07,16400.0,48.5603,48.5677,48.4709,48.4709,16400.0
2012-05-18 10:20:00,65.07,65.14,65.06,65.08,15500.0,48.4709,48.523,48.4634,48.4783,15500.0
2012-05-18 10:25:00,65.08,65.13,65.06,65.09,18000.0,48.4783,48.5156,48.4634,48.4858,18000.0
2012-05-18 10:30:00,65.08,65.14,65.02,65.12,26300.0,48.4783,48.523,48.4336,48.5081,26300.0
2012-05-18 10:35:00,65.1,65.15,65.05,65.15,16200.0,48.4932,48.5305,48.456,48.5305,16200.0
2012-05-18 10:40:00,65.14,65.17,65.11,65.17,11100.0,48.523,48.5454,48.5007,48.5454,11100.0
2012-05-18 10:45:00,65.17,65.24,65.17,65.24,5000.0,48.5454,48.5975,48.5454,48.5975,5000.0
2012-05-18 10:50:00,65.24,65.37,65.23,65.36,12500.0,48.5975,48.6944,48.5901,48.6869,12500.0
2012-05-18 10:55:00,65.37,65.37,65.25,65.26,11500.0,48.6944,48.6944,48.605,48.6124,11500.0
2012-05-18 11:00:00,65.26,65.29,65.21,65.26,10400.0,48.6124,48.6348,48.5752,48.6124,10400.0
2012-05-18 11:05:00,65.25,65.25,65.15,65.16,18300.0,48.605,48.605,48.5305,48.5379,18300.0
2012-05-18 11:10:00,65.17,65.23,65.14,65.15,15800.0,48.5454,48.5901,48.523,48.5305,15800.0
2012-05-18 11:15:00,65.15,65.17,65.1,65.14,9800.0,48.5305,48.5454,48.4932,48.523,9800.0
2012-05-18 11:20:00,65.13,65.13,65.06,65.09,14500.0,48.5156,48.5156,48.4634,48.4858,14500.0
2012-05-18 11:25:00,65.1,65.15,65.07,65.07,8100.0,48.4932,48.5305,48.4709,48.4709,8100.0
2012-05-18 11:30:00,65.07,65.13,64.94,65.0,43900.0,48.4709,48.5156,48.3741,48.4187,43900.0
2012-05-18 11:35:00,65.01,65.01,64.84,64.95,47500.0,48.4262,48.4262,48.2996,48.3815,47500.0
2012-05-18 11:40:00,64.95,65.04,64.93,65.04,29000.0,48.3815,48.4485,48.3666,48.4485,29000.0
2012-05-18 11:45:00,65.03,65.03,64.84,64.86,19800.0,48.4411,48.4411,48.2996,48.3145,19800.0
2012-05-18 11:50:00,64.84,64.85,64.77,64.81,25500.0,48.2996,48.307,48.2474,48.2772,25500.0
2012-05-18 11:55:00,64.81,64.86,64.74,64.84,22200.0,48.2772,48.3145,48.2251,48.2996,22200.0
2012-05-18 12:00:00,64.85,64.95,64.85,64.92,17100.0,48.307,48.3815,48.307,48.3592,17100.0
2012-05-18 12:05:00,64.91,64.96,64.89,64.96,14900.0,48.3517,48.389,48.3368,48.389,14900.0
2012-05-18 12:10:00,64.96,64.98,64.93,64.98,8100.0,48.389,48.4038,48.3666,48.4038,8100.0
2012-05-18 12:15:00,64.96,64.96,64.86,64.93,10600.0,48.389,48.389,48.3145,48.3666,10600.0
2012-05-18 12:20:00,64.92,64.94,64.87,64.92,7400.0,48.3592,48.3741,48.3219,48.3592,7400.0
2012-05-18 12:25:00,64.93,65.03,64.93,65.02,9900.0,48.3666,48.4411,48.3666,48.4336,9900.0
2012-05-18 12:30:00,65.04,65.07,65.0,65.0,5800.0,48.4485,48.4709,48.4187,48.4187,5800.0
2012-05-18 12:35:00,65.01,65.05,64.98,65.05,9700.0,48.4262,48.456,48.4038,48.456,9700.0
2012-05-18 12:40:00,65.06,65.13,65.05,65.06,16700.0,48.4634,48.5156,48.456,48.4634,16700.0
2012-05-18 12:45:00,65.04,65.09,65.04,65.06,11800.0,48.4485,48.4858,48.4485,48.4634,11800.0
2012-05-18 12:50:00,65.09,65.1,65.0,65.02,15400.0,48.4858,48.4932,48.4187,48.4336,15400.0
2012-05-18 12:55:00,65.02,65.05,65.01,65.04,4200.0,48.4336,48.456,48.4262,48.4485,4200.0
2012-05-18 13:00:00,65.04,65.04,64.98,64.98,17300.0,48.4485,48.4485,48.4038,48.4038,17300.0
2012-05-18 13:05:00,64.98,65.0,64.95,64.99,18800.0,48.4038,48.4187,48.3815,48.4113,18800.0
2012-05-18 13:10:00,64.97,65.04,64.97,64.99,4900.0,48.3964,48.4485,48.3964,48.4113,4900.0
2012-05-18 13:15:00,64.99,65.1,64.99,65.04,15300.0,48.4113,48.4932,48.4113,48.4485,15300.0
2012-05-18 13:20:00,65.04,65.04,64.99,64.99,5600.0,48.4485,48.4485,48.4113,48.4113,5600.0
2012-05-18 13:25:00,64.98,65.0,64.98,64.99,11500.0,48.4038,48.4187,48.4038,48.4113,11500.0
2012-05-18 13:30:00,64.99,64.99,64.94,64.95,4500.0,48.4113,48.4113,48.3741,48.3815,4500.0
2012-05-18 13:35:00,64.99,64.99,64.88,64.88,7700.0,48.4113,48.4113,48.3294,48.3294,7700.0
2012-05-18 13:40:00,64.91,64.92,64.88,64.88,8400.0,48.3517,48.3592,48.3294,48.3294,8400.0
2012-05-18 13:45:00,64.87,64.88,64.83,64.88,14700.0,48.3219,48.3294,48.2921,48.3294,14700.0
2012-05-18 13:50:00,64.89,64.9,64.79,64.85,12500.0,48.3368,48.3443,48.2623,48.307,12500.0
2012-05-18 13:55:00,64.85,64.86,64.81,64.81,52700.0,48.307,48.3145,48.2772,48.2772,52700.0
2012-05-18 14:00:00,64.8,64.8,64.78,64.79,18500.0,48.2698,48.2698,48.2549,48.2623,18500.0
2012-05-18 14:05:00,64.79,64.81,64.71,64.73,57000.0,48.2623,48.2772,48.2027,48.2176,57000.0
2012-05-18 14:10:00,64.72,64.8,64.72,64.8,14200.0,48.2102,48.2698,48.2102,48.2698,14200.0
2012-05-18 14:15:00,64.82,64.82,64.71,64.71,21400.0,48.2847,48.2847,48.2027,48.2027,21400.0
2012-05-18 14:20:00,64.72,64.74,64.68,64.68,14500.0,48.2102,48.2251,48.1804,48.1804,14500.0
2012-05-18 14:25:00,64.68,64.74,64.66,64.74,11800.0,48.1804,48.2251,48.1655,48.2251,11800.0
2012-05-18 14:30:00,64.71,64.73,64.6,64.63,31600.0,48.2027,48.2176,48.1208,48.1431,31600.0
2012-05-18 14:35:00,64.64,64.7,64.63,64.65,13100.0,48.1506,48.1953,48.1431,48.158,13100.0
2012-05-18 14:40:00,64.63,64.65,64.54,64.54,11500.0,48.1431,48.158,48.0761,48.0761,11500.0
2012-05-18 14:45:00,64.56,64.61,64.56,64.6,5400.0,48.091,48.1282,48.091,48.1208,5400.0
2012-05-18 14:50:00,64.63,64.7,64.61,64.67,13900.0,48.1431,48.1953,48.1282,48.1729,13900.0
2012-05-18 14:55:00,64.64,64.64,64.61,64.63,12500.0,48.1506,48.1506,48.1282,48.1431,12500.0
2012-05-18 15:00:00,64.63,64.67,64.55,64.63,43800.0,48.1431,48.1729,48.0835,48.1431,43800.0
2012-05-18 15:05:00,64.66,64.73,64.65,64.73,40800.0,48.1655,48.2176,48.158,48.2176,40800.0
2012-05-18 15:10:00,64.74,64.81,64.73,64.76,33200.0,48.2251,48.2772,48.2176,48.24,33200.0
2012-05-18 15:15:00,64.76,64.8,64.75,64.78,9100.0,48.24,48.2698,48.2325,48.2549,9100.0
2012-05-18 15:20:00,64.78,64.78,64.62,64.62,24200.0,48.2549,48.2549,48.1357,48.1357,24200.0
2012-05-18 15:25:00,64.61,64.67,64.6,64.61,7300.0,48.1282,48.1729,48.1208,48.1282,7300.0
2012-05-18 15:30:00,64.63,64.63,64.53,64.54,40500.0,48.1431,48.1431,48.0686,48.0761,40500.0
2012-05-18 15:35:00,64.56,64.6,64.52,64.57,13100.0,48.091,48.1208,48.0612,48.0984,13100.0
2012-05-18 15:40:00,64.56,64.56,64.45,64.48,23300.0,48.091,48.091,48.0091,48.0314,23300.0
2012-05-18 15:45:00,64.5,64.59,64.5,64.51,31300.0,48.0463,48.1133,48.0463,48.0537,31300.0
2012-05-18 15:50:00,64.52,64.52,64.42,64.44,125500.0,48.0612,48.0612,47.9867,48.0016,125500.0
2012-05-18 15:55:00,64.46,64.61,64.45,64.61,69700.0,48.0165,48.1282,48.0091,48.1282,69700.0
2012-05-21 09:30:00,64.75,64.8,64.7,64.73,25900.0,48.2325,48.2698,48.1953,48.2176,25900.0
2012-05-21 09:35:00,64.75,64.77,64.57,64.75,61400.0,48.2325,48.2474,48.0984,48.2325,61400.0
2012-05-21 09:40:00,64.75,64.84,64.69,64.84,44700.0,48.2325,48.2996,48.1878,48.2996,44700.0
2012-05-21 09:45:00,64.81,64.81,64.75,64.76,27300.0,48.2772,48.2772,48.2325,48.24,27300.0
2012-05-21 09:50:00,64.74,64.75,64.58,64.58,24900.0,48.2251,48.2325,48.1059,48.1059,24900.0
2012-05-21 09:55:00,64.58,64.78,64.57,64.74,63000.0,48.1059,48.2549,48.0984,48.2251,63000.0
2012-05-21 10:00:00,64.73,64.81,64.69,64.81,71600.0,48.2176,48.2772,48.1878,48.2772,71600.0
2012-05-21 10:05:00,64.81,64.82,64.72,64.82,20800.0,48.2772,48.2847,48.2102,48.2847,20800.0
2012-05-21 10:10:00,64.81,64.83,64.73,64.8,21400.0,48.2772,48.2921,48.2176,48.2698,21400.0
2012-05-21 10:15:00,64.82,64.97,64.8,64.95,22000.0,48.2847,48.3964,48.2698,48.3815,22000.0
2012-05-21 10:20:00,64.93,64.95,64.88,64.88,16300.0,48.3666,48.3815,48.3294,48.3294,16300.0
2012-05-21 10:25:00,64.89,65.04,64.88,65.03,16200.0,48.3368,48.4485,48.3294,48.4411,16200.0
2012-05-21 10:30:00,65.03,65.12,65.03,65.12,37100.0,48.4411,48.5081,48.4411,48.5081,37100.0
2012-05-21 10:35:00,65.12,65.14,65.05,65.06,8100.0,48.5081,48.523,48.456,48.4634,8100.0
2012-05-21 10:40:00,65.06,65.11,65.06,65.07,13700.0,48.4634,48.5007,48.4634,48.4709,13700.0
2012-05-21 10:45:00,65.07,65.14,65.07,65.11,12400.0,48.4709,48.523,48.4709,48.5007,12400.0
2012-05-21 10:50:00,65.11,65.21,65.11,65.21,5200.0,48.5007,48.5752,48.5007,48.5752,5200.0
2012-05-21 10:55:00,65.19,65.24,65.19,65.2,202200.0,48.5603,48.5975,48.5603,48.5677,202200.0
2012-05-21 11:00:00,65.19,65.21,65.15,65.16,41500.0,48.5603,48.5752,48.5305,48.5379,41500.0
2012-05-21 11:05:00,65.15,65.19,65.13,65.13,8600.0,48.5305,48.5603,48.5156,48.5156,8600.0
2012-05-21 11:10:00,65.12,65.14,65.07,65.12,26600.0,48.5081,48.523,48.4709,48.5081,26600.0
2012-05-21 11:15:00,65.12,65.15,65.09,65.11,178100.0,48.5081,48.5305,48.4858,48.5007,178100.0
2012-05-21 11:20:00,65.12,65.12,65.07,65.1,22300.0,48.5081,48.5081,48.4709,48.4932,22300.0
2012-05-21 11:25:00,65.09,65.1,65.03,65.06,9600.0,48.4858,48.4932,48.4411,48.4634,9600.0
2012-05-21 11:30:00,65.06,65.07,65.01,65.02,13900.0,48.4634,48.4709,48.4262,48.4336,13900.0
2012-05-21 11:35:00,65.02,65.08,65.0,65.01,10300.0,48.4336,48.4783,48.4187,48.4262,10300.0
2012-05-21 11:40:00,65.0,65.01,64.98,65.01,9300.0,48.4187,48.4262,48.4038,48.4262,9300.0
2012-05-21 11:45:00,65.01,65.03,65.01,65.02,6400.0,48.4262,48.4411,48.4262,48.4336,6400.0
2012-05-21 11:50:00,65.03,65.06,65.02,65.02,3900.0,48.4411,48.4634,48.4336,48.4336,3900.0
2012-05-21 11:55:00,65.02,65.02,64.98,64.98,4900.0,48.4336,48.4336,48.4038,48.4038,4900.0
2012-05-21 12:00:00,64.98,65.06,64.97,65.06,7400.0,48.4038,48.4634,48.3964,48.4634,7400.0
2012-05-21 12:05:00,65.04,65.07,65.0,65.02,28900.0,48.4485,48.4709,48.4187,48.4336,28900.0
2012-05-21 12:10:00,65.03,65.06,65.02,65.05,8100.0,48.4411,48.4634,48.4336,48.456,8100.0
2012-05-21 12:15:00,65.05,65.11,65.05,65.11,8000.0,48.456,48.5007,48.456,48.5007,8000.0
2012-05-21 12:20:00,65.11,65.13,65.11,65.12,10400.0,48.5007,48.5156,48.5007,48.5081,10400.0
2012-05-21 12:25:00,65.12,65.17,65.11,65.16,10200.0,48.5081,48.5454,48.5007,48.5379,10200.0
2012-05-21 12:30:00,65.17,65.17,65.11,65.12,4200.0,48.5454,48.5454,48.5007,48.5081,4200.0
2012-05-21 12:35:00,65.13,65.17,65.13,65.16,7000.0,48.5156,48.5454,48.5156,48.5379,7000.0
2012-05-21 12:40:00,65.14,65.14,65.1,65.1,2000.0,48.523,48.523,48.4932,48.4932,2000.0
2012-05-21 12:45:00,65.1,65.11,65.09,65.09,3800.0,48.4932,48.5007,48.4858,48.4858,3800.0
2012-05-21 12:50:00,65.1,65.1,65.05,65.07,7500.0,48.4932,48.4932,48.456,48.4709,7500.0
2012-05-21 12:55:00,65.07,65.07,65.02,65.05,5800.0,48.4709,48.4709,48.4336,48.456,5800.0
2012-05-21 13:00:00,65.05,65.08,65.04,65.07,4800.0,48.456,48.4783,48.4485,48.4709,4800.0
2012-05-21 13:05:00,65.07,65.11,65.04,65.09,12500.0,48.4709,48.5007,48.4485,48.4858,12500.0
2012-05-21 13:10:00,65.09,65.13,65.03,65.03,31900.0,48.4858,48.5156,48.4411,48.4411,31900.0
2012-05-21 13:15:00,65.03,65.08,65.03,65.07,9900.0,48.4411,48.4783,48.4411,48.4709,9900.0
2012-05-21 13:20:00,65.1,65.11,65.09,65.11,6000.0,48.4932,48.5007,48.4858,48.5007,6000.0
2012-05-21 13:25:00,65.11,65.11,65.09,65.1,2700.0,48.5007,48.5007,48.4858,48.4932,2700.0
2012-05-21 13:30:00,65.1,65.13,65.08,65.08,10000.0,48.4932,48.5156,48.4783,48.4783,10000.0
2012-05-21 13:35:00,65.08,65.11,65.08,65.1,67900.0,48.4783,48.5007,48.4783,48.4932,67900.0
2012-05-21 13:40:00,65.09,65.14,65.08,65.13,9700.0,48.4858,48.523,48.4783,48.5156,9700.0
2012-05-21 13:45:00,65.12,65.18,65.12,65.15,11300.0,48.5081,48.5528,48.5081,48.5305,11300.0
2012-05-21 13:50:00,65.16,65.16,65.08,65.11,13200.0,48.5379,48.5379,48.4783,48.5007,13200.0
2012-05-21 13:55:00,65.14,65.14,65.1,65.12,5300.0,48.523,48.523,48.4932,48.5081,5300.0
2012-05-21 14:00:00,65.13,65.13,65.03,65.04,52700.0,48.5156,48.5156,48.4411,48.4485,52700.0
2012-05-21 14:05:00,65.03,65.07,65.02,65.06,23300.0,48.4411,48.4709,48.4336,48.4634,23300.0
2012-05-21 14:10:00,65.06,65.07,65.03,65.07,9500.0,48.4634,48.4709,48.4411,48.4709,9500.0
2012-05-21 14:15:00,65.06,65.11,65.04,65.11,10700.0,48.4634,48.5007,48.4485,48.5007,10700.0
2012-05-21 14:20:00,65.13,65.19,65.09,65.11,15900.0,48.5156,48.5603,48.4858,48.5007,15900.0
2012-05-21 14:25:00,65.11,65.11,65.07,65.07,10700.0,48.5007,48.5007,48.4709,48.4709,10700.0
2012-05-21 14:30:00,65.07,65.1,65.06,65.09,10400.0,48.4709,48.4932,48.4634,48.4858,10400.0
2012-05-21 14:35:00,65.09,65.11,65.07,65.08,4600.0,48.4858,48.5007,48.4709,48.4783,4600.0
2012-05-21 14:40:00,65.08,65.13,65.08,65.1,23500.0,48.4783,48.5156,48.4783,48.4932,23500.0
2012-05-21 14:45:00,65.1,65.12,65.07,65.1,21000.0,48.4932,48.5081,48.4709,48.4932,21000.0
2012-05-21 14:50:00,65.11,65.17,65.11,65.16,18000.0,48.5007,48.5454,48.5007,48.5379,18000.0
2012-05-21 14:55:00,65.16,65.24,65.16,65.2,57500.0,48.5379,48.5975,48.5379,48.5677,57500.0
2012-05-21 15:00:00,65.19,65.25,65.19,65.22,23500.0,48.5603,48.605,48.5603,48.5826,23500.0
2012-05-21 15:05:00,65.23,65.26,65.22,65.24,17200.0,48.5901,48.6124,48.5826,48.5975,17200.0
2012-05-21 15:10:00,65.24,65.26,65.23,65.24,13400.0,48.5975,48.6124,48.5901,48.5975,13400.0
2012-05-21 15:15:00,65.25,65.29,65.24,65.28,35500.0,48.605,48.6348,48.5975,48.6273,35500.0
2012-05-21 15:20:00,65.28,65.34,65.28,65.32,21200.0,48.6273,48.672,48.6273,48.6571,21200.0
2012-05-21 15:25:00,65.31,65.33,65.29,65.29,34900.0,48.6497,48.6646,48.6348,48.6348,34900.0
2012-05-21 15:30:00,65.29,65.29,65.23,65.26,12200.0,48.6348,48.6348,48.5901,48.6124,12200.0
2012-05-21 15:35:00,65.26,65.26,65.21,65.26,11700.0,48.6124,48.6124,48.5752,48.6124,11700.0
2012-05-21 15:40:00,65.26,65.27,65.22,65.25,33600.0,48.6124,48.6199,48.5826,48.605,33600.0
2012-05-21 15:45:00,65.24,65.3,65.24,65.29,13600.0,48.5975,48.6422,48.5975,48.6348,13600.0
2012-05-21 15:50:00,65.29,65.33,65.28,65.31,54700.0,48.6348,48.6646,48.6273,48.6497,54700.0
2012-05-21 15:55:00,65.31,65.35,65.31,65.33,48500.0,48.6497,48.6795,48.6497,48.6646,48500.0
2012-05-22 09:30:00,65.53,65.56,65.43,65.5,81400.0,48.8135,48.8359,48.7391,48.7912,81400.0
2012-05-22 09:35:00,65.46,65.47,65.37,65.37,6900.0,48.7614,48.7689,48.6944,48.6944,6900.0
2012-05-22 09:40:00,65.41,65.55,65.4,65.54,141900.0,48.7242,48.8284,48.7167,48.821,141900.0
2012-05-22 09:45:00,65.54,65.55,65.49,65.49,24300.0,48.821,48.8284,48.7838,48.7838,24300.0
2012-05-22 09:50:00,65.5,65.62,65.5,65.61,33600.0,48.7912,48.8806,48.7912,48.8731,33600.0
2012-05-22 09:55:00,65.62,65.62,65.48,65.5,14200.0,48.8806,48.8806,48.7763,48.7912,14200.0
2012-05-22 10:00:00,65.52,65.69,65.5,65.69,28100.0,48.8061,48.9327,48.7912,48.9327,28100.0
2012-05-22 10:05:00,65.69,65.81,65.67,65.79,25100.0,48.9327,49.0221,48.9178,49.0072,25100.0
2012-05-22 10:10:00,65.8,65.83,65.79,65.81,17300.0,49.0147,49.037,49.0072,49.0221,17300.0
2012-05-22 10:15:00,65.82,65.87,65.82,65.84,19300.0,49.0296,49.0668,49.0296,49.0445,19300.0
2012-05-22 10:20:00,65.85,65.88,65.81,65.81,11700.0,49.0519,49.0743,49.0221,49.0221,11700.0
2012-05-22 10:25:00,65.82,65.85,65.81,65.84,7300.0,49.0296,49.0519,49.0221,49.0445,7300.0
2012-05-22 10:30:00,65.86,65.9,65.86,65.89,10100.0,49.0594,49.0892,49.0594,49.0817,10100.0
2012-05-22 10:35:00,65.87,65.9,65.85,65.88,6900.0,49.0668,49.0892,49.0519,49.0743,6900.0
2012-05-22 10:40:00,65.89,65.94,65.88,65.91,16500.0,49.0817,49.119,49.0743,49.0966,16500.0
2012-05-22 10:45:00,65.91,65.98,65.91,65.97,19600.0,49.0966,49.1488,49.0966,49.1413,19600.0
2012-05-22 10:50:00,65.96,65.96,65.9,65.91,15100.0,49.1339,49.1339,49.0892,49.0966,15100.0
2012-05-22 10:55:00,65.9,66.0,65.9,66.0,12900.0,49.0892,49.1637,49.0892,49.1637,12900.0
2012-05-22 11:00:00,65.99,66.03,65.98,65.98,13800.0,49.1562,49.186,49.1488,49.1488,13800.0
2012-05-22 11:05:00,65.98,66.01,65.96,65.96,33200.0,49.1488,49.1711,49.1339,49.1339,33200.0
2012-05-22 11:10:00,65.95,65.99,65.92,65.92,21700.0,49.1264,49.1562,49.1041,49.1041,21700.0
2012-05-22 11:15:00,65.92,65.96,65.91,65.95,13600.0,49.1041,49.1339,49.0966,49.1264,13600.0
2012-05-22 11:20:00,65.95,65.97,65.94,65.96,6000.0,49.1264,49.1413,49.119,49.1339,6000.0
2012-05-22 11:25:00,65.96,65.98,65.93,65.93,6900.0,49.1339,49.1488,49.1115,49.1115,6900.0
2012-05-22 11:30:00,65.93,65.95,65.9,65.93,17700.0,49.1115,49.1264,49.0892,49.1115,17700.0
2012-05-22 11:35:00,65.94,65.94,65.87,65.88,10400.0,49.119,49.119,49.0668,49.0743,10400.0
2012-05-22 11:40:00,65.88,65.9,65.83,65.84,10300.0,49.0743,49.0892,49.037,49.0445,10300.0
2012-05-22 11:45:00,65.85,65.86,65.83,65.85,6900.0,49.0519,49.0594,49.037,49.0519,6900.0
2012-05-22 11:50:00,65.86,65.87,65.85,65.85,8600.0,49.0594,49.0668,49.0519,49.0519,8600.0
2012-05-22 11:55:00,65.85,65.87,65.77,65.79,16500.0,49.0519,49.0668,48.9923,49.0072,16500.0
2012-05-22 12:00:00,65.8,65.81,65.71,65.73,31200.0,49.0147,49.0221,48.9476,48.9625,31200.0
2012-05-22 12:05:00,65.73,65.73,65.61,65.61,11900.0,48.9625,48.9625,48.8731,48.8731,11900.0
2012-05-22 12:10:00,65.6,65.7,65.59,65.7,7500.0,48.8657,48.9402,48.8582,48.9402,7500.0
2012-05-22 12:15:00,65.7,65.72,65.66,65.72,20900.0,48.9402,48.9551,48.9104,48.9551,20900.0
2012-05-22 12:20:00,65.73,65.79,65.73,65.79,12000.0,48.9625,49.0072,48.9625,49.0072,12000.0
2012-05-22 12:25:00,65.75,65.77,65.74,65.77,4900.0,48.9774,48.9923,48.97,48.9923,4900.0
2012-05-22 12:30:00,65.76,65.77,65.72,65.72,4700.0,48.9849,48.9923,48.9551,48.9551,4700.0
2012-05-22 12:35:00,65.74,65.75,65.72,65.73,16600.0,48.97,48.9774,48.9551,48.9625,16600.0
2012-05-22 12:40:00,65.76,65.78,65.75,65.75,12800.0,48.9849,48.9998,48.9774,48.9774,12800.0
2012-05-22 12:45:00,65.75,65.81,65.75,65.8,9800.0,48.9774,49.0221,48.9774,49.0147,9800.0
2012-05-22 12:50:00,65.79,65.79,65.76,65.77,8200.0,49.0072,49.0072,48.9849,48.9923,8200.0
2012-05-22 12:55:00,65.76,65.78,65.75,65.76,4900.0,48.9849,48.9998,48.9774,48.9849,4900.0
2012-05-22 13:00:00,65.77,65.82,65.77,65.82,6000.0,48.9923,49.0296,48.9923,49.0296,6000.0
2012-05-22 13:05:00,65.81,65.83,65.8,65.83,15000.0,49.0221,49.037,49.0147,49.037,15000.0
2012-05-22 13:10:00,65.82,65.82,65.8,65.8,7800.0,49.0296,49.0296,49.0147,49.0147,7800.0
2012-05-22 13:15:00,65.8,65.8,65.71,65.72,12300.0,49.0147,49.0147,48.9476,48.9551,12300.0
2012-05-22 13:20:00,65.72,65.77,65.7,65.77,5400.0,48.9551,48.9923,48.9402,48.9923,5400.0
2012-05-22 13:25:00,65.78,65.78,65.72,65.72,12700.0,48.9998,48.9998,48.9551,48.9551,12700.0
2012-05-22 13:30:00,65.71,65.79,65.67,65.78,9700.0,48.9476,49.0072,48.9178,48.9998,9700.0
2012-05-22 13:35:00,65.78,65.79,65.71,65.72,7600.0,48.9998,49.0072,48.9476,48.9551,7600.0
2012-05-22 13:40:00,65.72,65.72,65.65,65.66,11300.0,48.9551,48.9551,48.9029,48.9104,11300.0
2012-05-22 13:45:00,65.65,65.68,65.61,65.68,7000.0,48.9029,48.9253,48.8731,48.9253,7000.0
2012-05-22 13:50:00,65.69,65.69,65.64,65.68,4200.0,48.9327,48.9327,48.8955,48.9253,4200.0
2012-05-22 13:55:00,65.69,65.71,65.67,65.71,6600.0,48.9327,48.9476,48.9178,48.9476,6600.0
2012-05-22 14:00:00,65.71,65.81,65.7,65.78,11600.0,48.9476,49.0221,48.9402,48.9998,11600.0
2012-05-22 14:05:00,65.78,65.84,65.76,65.83,10700.0,48.9998,49.0445,48.9849,49.037,10700.0
2012-05-22 14:10:00,65.82,65.82,65.72,65.75,8300.0,49.0296,49.0296,48.9551,48.9774,8300.0
2012-05-22 14:15:00,65.76,65.78,65.71,65.74,4900.0,48.9849,48.9998,48.9476,48.97,4900.0
2012-05-22 14:20:00,65.75,65.86,65.75,65.85,34800.0,48.9774,49.0594,48.9774,49.0519,34800.0
2012-05-22 14:25:00,65.85,65.87,65.8,65.8,9400.0,49.0519,49.0668,49.0147,49.0147,9400.0
2012-05-22 14:30:00,65.78,65.83,65.67,65.71,28000.0,48.9998,49.037,48.9178,48.9476,28000.0
2012-05-22 14:35:00,65.72,65.75,65.7,65.72,73200.0,48.9551,48.9774,48.9402,48.9551,73200.0
2012-05-22 14:40:00,65.73,65.76,65.71,65.76,19200.0,48.9625,48.9849,48.9476,48.9849,19200.0
2012-05-22 14:45:00,65.76,65.78,65.69,65.77,5200.0,48.9849,48.9998,48.9327,48.9923,5200.0
2012-05-22 14:50:00,65.79,65.82,65.76,65.76,8500.0,49.0072,49.0296,48.9849,48.9849,8500.0
2012-05-22 14:55:00,65.74,65.8,65.74,65.76,38000.0,48.97,49.0147,48.97,48.9849,38000.0
2012-05-22 15:00:00,65.76,65.8,65.71,65.76,37800.0,48.9849,49.0147,48.9476,48.9849,37800.0
2012-05-22 15:05:00,65.76,65.77,65.71,65.72,8400.0,48.9849,48.9923,48.9476,48.9551,8400.0
2012-05-22 15:10:00,65.72,65.72,65.67,65.69,12200.0,48.9551,48.9551,48.9178,48.9327,12200.0
2012-05-22 15:15:00,65.68,65.72,65.6,65.6,34600.0,48.9253,48.9551,48.8657,48.8657,34600.0
2012-05-22 15:20:00,65.59,65.61,65.52,65.54,22800.0,48.8582,48.8731,48.8061,48.821,22800.0
2012-05-22 15:25:00,65.53,65.59,65.48,65.48,18600.0,48.8135,48.8582,48.7763,48.7763,18600.0
2012-05-22 15:30:00,65.44,65.46,65.33,65.34,57900.0,48.7465,48.7614,48.6646,48.672,57900.0
2012-05-22 15:35:00,65.32,65.38,65.29,65.31,19200.0,48.6571,48.7018,48.6348,48.6497,19200.0
2012-05-22 15:40:00,65.3,65.35,65.23,65.26,29200.0,48.6422,48.6795,48.5901,48.6124,29200.0
2012-05-22 15:45:00,65.24,65.31,65.15,65.19,17500.0,48.5975,48.6497,48.5305,48.5603,17500.0
2012-05-22 15:50:00,65.19,65.37,65.18,65.35,28200.0,48.5603,48.6944,48.5528,48.6795,28200.0
2012-05-22 15:55:00,65.34,65.48,65.3,65.47,18900.0,48.672,48.7763,48.6422,48.7689,18900.0
2012-05-23 09:30:00,65.09,65.14,64.97,65.12,33800.0,48.4858,48.523,48.3964,48.5081,33800.0
2012-05-23 09:35:00,65.13,65.14,65.05,65.09,18300.0,48.5156,48.523,48.456,48.4858,18300.0
2012-05-23 09:40:00,65.08,65.09,65.0,65.01,6800.0,48.4783,48.4858,48.4187,48.4262,6800.0
2012-05-23 09:45:00,65.0,65.11,64.96,64.97,6500.0,48.4187,48.5007,48.389,48.3964,6500.0
2012-05-23 09:50:00,64.94,65.05,64.91,65.05,7000.0,48.3741,48.456,48.3517,48.456,7000.0
2012-05-23 09:55:00,65.05,65.16,65.05,65.12,8300.0,48.456,48.5379,48.456,48.5081,8300.0
2012-05-23 10:00:00,65.08,65.18,64.98,64.99,31800.0,48.4783,48.5528,48.4038,48.4113,31800.0
2012-05-23 10:05:00,64.98,65.09,64.98,65.02,27600.0,48.4038,48.4858,48.4038,48.4336,27600.0
2012-05-23 10:10:00,65.03,65.03,64.9,64.96,42000.0,48.4411,48.4411,48.3443,48.389,42000.0
2012-05-23 10:15:00,64.95,65.0,64.86,64.88,84300.0,48.3815,48.4187,48.3145,48.3294,84300.0
2012-05-23 10:20:00,64.86,64.88,64.75,64.78,35000.0,48.3145,48.3294,48.2325,48.2549,35000.0
2012-05-23 10:25:00,64.79,64.8,64.68,64.75,31200.0,48.2623,48.2698,48.1804,48.2325,31200.0
2012-05-23 10:30:00,64.76,64.77,64.67,64.7,80200.0,48.24,48.2474,48.1729,48.1953,80200.0
2012-05-23 10:35:00,64.7,64.75,64.59,64.59,64200.0,48.1953,48.2325,48.1133,48.1133,64200.0
2012-05-23 10:40:00,64.61,64.69,64.58,64.67,21700.0,48.1282,48.1878,48.1059,48.1729,21700.0
2012-05-23 10:45:00,64.66,64.67,64.49,64.55,40300.0,48.1655,48.1729,48.0388,48.0835,40300.0
2012-05-23 10:50:00,64.55,64.64,64.53,64.63,35200.0,48.0835,48.1506,48.0686,48.1431,35200.0
2012-05-23 10:55:00,64.63,64.68,64.59,64.59,29800.0,48.1431,48.1804,48.1133,48.1133,29800.0
2012-05-23 11:00:00,64.58,64.59,64.53,64.55,20000.0,48.1059,48.1133,48.0686,48.0835,20000.0
2012-05-23 11:05:00,64.56,64.7,64.55,64.68,138500.0,48.091,48.1953,48.0835,48.1804,138500.0
2012-05-23 11:10:00,64.67,64.7,64.6,64.66,236900.0,48.1729,48.1953,48.1208,48.1655,236900.0
2012-05-23 11:15:00,64.66,64.73,64.64,64.69,273500.0,48.1655,48.2176,48.1506,48.1878,273500.0
2012-05-23 11:20:00,64.69,64.71,64.66,64.69,63200.0,48.1878,48.2027,48.1655,48.1878,63200.0
2012-05-23 11:25:00,64.7,64.7,64.63,64.64,26600.0,48.1953,48.1953,48.1431,48.1506,26600.0
2012-05-23 11:30:00,64.64,64.75,64.64,64.65,25200.0,48.1506,48.2325,48.1506,48.158,25200.0
2012-05-23 11:35:00,64.64,64.64,64.53,64.6,48900.0,48.1506,48.1506,48.0686,48.1208,48900.0
2012-05-23 11:40:00,64.59,64.7,64.59,64.66,34100.0,48.1133,48.1953,48.1133,48.1655,34100.0
2012-05-23 11:45:00,64.65,64.65,64.54,64.58,44500.0,48.158,48.158,48.0761,48.1059,44500.0
2012-05-23 11:50:00,64.58,64.61,64.57,64.59,15600.0,48.1059,48.1282,48.0984,48.1133,15600.0
2012-05-23 11:55:00,64.59,64.6,64.52,64.55,37400.0,48.1133,48.1208,48.0612,48.0835,37400.0
2012-05-23 12:00:00,64.56,64.56,64.44,64.47,46100.0,48.091,48.091,48.0016,48.0239,46100.0
2012-05-23 12:05:00,64.47,64.5,64.42,64.48,34400.0,48.0239,48.0463,47.9867,48.0314,34400.0
2012-05-23 12:10:00,64.48,64.48,64.45,64.48,24400.0,48.0314,48.0314,48.0091,48.0314,24400.0
2012-05-23 12:15:00,64.47,64.53,64.46,64.52,64800.0,48.0239,48.0686,48.0165,48.0612,64800.0
2012-05-23 12:20:00,64.52,64.53,64.42,64.44,77500.0,48.0612,48.0686,47.9867,48.0016,77500.0
2012-05-23 12:25:00,64.45,64.45,64.39,64.4,21400.0,48.0091,48.0091,47.9644,47.9718,21400.0
2012-05-23 12:30:00,64.41,64.45,64.4,64.45,9200.0,47.9793,48.0091,47.9718,48.0091,9200.0
2012-05-23 12:35:00,64.45,64.51,64.45,64.51,9300.0,48.0091,48.0537,48.0091,48.0537,9300.0
2012-05-23 12:40:00,64.5,64.54,64.48,64.54,14200.0,48.0463,48.0761,48.0314,48.0761,14200.0
2012-05-23 12:45:00,64.54,64.6,64.53,64.58,14400.0,48.0761,48.1208,48.0686,48.1059,14400.0
2012-05-23 12:50:00,64.58,64.59,64.56,64.58,6100.0,48.1059,48.1133,48.091,48.1059,6100.0
2012-05-23 12:55:00,64.57,64.57,64.5,64.52,15200.0,48.0984,48.0984,48.0463,48.0612,15200.0
2012-05-23 13:00:00,64.54,64.6,64.54,64.56,22100.0,48.0761,48.1208,48.0761,48.091,22100.0
2012-05-23 13:05:00,64.56,64.56,64.52,64.55,23700.0,48.091,48.091,48.0612,48.0835,23700.0
2012-05-23 13:10:00,64.54,64.64,64.54,64.61,18500.0,48.0761,48.1506,48.0761,48.1282,18500.0
2012-05-23 13:15:00,64.61,64.64,64.57,64.57,59900.0,48.1282,48.1506,48.0984,48.0984,59900.0
2012-05-23 13:20:00,64.57,64.69,64.57,64.64,35400.0,48.0984,48.1878,48.0984,48.1506,35400.0
2012-05-23 13:25:00,64.65,64.72,64.65,64.71,107600.0,48.158,48.2102,48.158,48.2027,107600.0
2012-05-23 13:30:00,64.72,64.77,64.67,64.67,127800.0,48.2102,48.2474,48.1729,48.1729,127800.0
2012-05-23 13:35:00,64.68,64.75,64.67,64.73,159400.0,48.1804,48.2325,48.1729,48.2176,159400.0
2012-05-23 13:40:00,64.74,64.78,64.72,64.73,42900.0,48.2251,48.2549,48.2102,48.2176,42900.0
2012-05-23 13:45:00,64.73,64.83,64.73,64.81,184400.0,48.2176,48.2921,48.2176,48.2772,184400.0
2012-05-23 13:50:00,64.81,64.82,64.72,64.74,108900.0,48.2772,48.2847,48.2102,48.2251,108900.0
2012-05-23 13:55:00,64.74,64.81,64.72,64.8,36900.0,48.2251,48.2772,48.2102,48.2698,36900.0
2012-05-23 14:00:00,64.8,64.8,64.69,64.7,26200.0,48.2698,48.2698,48.1878,48.1953,26200.0
2012-05-23 14:05:00,64.69,64.77,64.69,64.77,147500.0,48.1878,48.2474,48.1878,48.2474,147500.0
2012-05-23 14:10:00,64.76,64.76,64.67,64.67,82000.0,48.24,48.24,48.1729,48.1729,82000.0
2012-05-23 14:15:00,64.66,64.7,64.58,64.61,131200.0,48.1655,48.1953,48.1059,48.1282,131200.0
2012-05-23 14:20:00,64.6,64.64,64.56,64.56,117100.0,48.1208,48.1506,48.091,48.091,117100.0
2012-05-23 14:25:00,64.56,64.61,64.55,64.55,38600.0,48.091,48.1282,48.0835,48.0835,38600.0
2012-05-23 14:30:00,64.55,64.65,64.53,64.65,44200.0,48.0835,48.158,48.0686,48.158,44200.0
2012-05-23 14:35:00,64.66,64.73,64.65,64.72,126100.0,48.1655,48.2176,48.158,48.2102,126100.0
2012-05-23 14:40:00,64.72,64.89,64.69,64.81,197200.0,48.2102,48.3368,48.1878,48.2772,197200.0
2012-05-23 14:45:00,64.81,64.84,64.78,64.81,110300.0,48.2772,48.2996,48.2549,48.2772,110300.0
2012-05-23 14:50:00,64.82,64.93,64.82,64.9,29000.0,48.2847,48.3666,48.2847,48.3443,29000.0
2012-05-23 14:55:00,64.9,64.99,64.87,64.98,59400.0,48.3443,48.4113,48.3219,48.4038,59400.0
2012-05-23 15:00:00,64.98,65.01,64.91,64.95,37700.0,48.4038,48.4262,48.3517,48.3815,37700.0
2012-05-23 15:05:00,64.95,65.04,64.87,65.04,98200.0,48.3815,48.4485,48.3219,48.4485,98200.0
2012-05-23 15:10:00,65.03,65.09,64.99,65.04,63900.0,48.4411,48.4858,48.4113,48.4485,63900.0
2012-05-23 15:15:00,65.04,65.08,64.97,65.08,81900.0,48.4485,48.4783,48.3964,48.4783,81900.0
2012-05-23 15:20:00,65.1,65.16,65.06,65.08,52900.0,48.4932,48.5379,48.4634,48.4783,52900.0
2012-05-23 15:25:00,65.08,65.19,65.08,65.12,73400.0,48.4783,48.5603,48.4783,48.5081,73400.0
2012-05-23 15:30:00,65.12,65.3,65.12,65.27,97000.0,48.5081,48.6422,48.5081,48.6199,97000.0
2012-05-23 15:35:00,65.29,65.41,65.28,65.37,93100.0,48.6348,48.7242,48.6273,48.6944,93100.0
2012-05-23 15:40:00,65.37,65.54,65.37,65.49,77600.0,48.6944,48.821,48.6944,48.7838,77600.0
2012-05-23 15:45:00,65.49,65.49,65.42,65.46,86200.0,48.7838,48.7838,48.7316,48.7614,86200.0
2012-05-23 15:50:00,65.46,65.5,65.3,65.33,68700.0,48.7614,48.7912,48.6422,48.6646,68700.0
2012-05-23 15:55:00,65.33,65.45,65.32,65.45,90100.0,48.6646,48.754,48.6571,48.754,90100.0
2012-05-24 09:30:00,65.69,65.74,65.58,65.58,14100.0,48.9327,48.97,48.8508,48.8508,14100.0
2012-05-24 09:35:00,65.58,65.61,65.5,65.52,19000.0,48.8508,48.8731,48.7912,48.8061,19000.0
2012-05-24 09:40:00,65.51,65.65,65.51,65.64,16100.0,48.7986,48.9029,48.7986,48.8955,16100.0
2012-05-24 09:45:00,65.64,65.66,65.48,65.48,21600.0,48.8955,48.9104,48.7763,48.7763,21600.0
2012-05-24 09:50:00,65.47,65.53,65.4,65.43,36800.0,48.7689,48.8135,48.7167,48.7391,36800.0
2012-05-24 09:55:00,65.4,65.52,65.4,65.5,30900.0,48.7167,48.8061,48.7167,48.7912,30900.0
2012-05-24 10:00:00,65.52,65.57,65.42,65.53,28800.0,48.8061,48.8433,48.7316,48.8135,28800.0
2012-05-24 10:05:00,65.55,65.61,65.54,65.58,38200.0,48.8284,48.8731,48.821,48.8508,38200.0
2012-05-24 10:10:00,65.58,65.6,65.5,65.5,31400.0,48.8508,48.8657,48.7912,48.7912,31400.0
2012-05-24 10:15:00,65.51,65.58,65.43,65.54,29000.0,48.7986,48.8508,48.7391,48.821,29000.0
2012-05-24 10:20:00,65.53,65.56,65.45,65.49,46300.0,48.8135,48.8359,48.754,48.7838,46300.0
2012-05-24 10:25:00,65.49,65.59,65.44,65.58,23600.0,48.7838,48.8582,48.7465,48.8508,23600.0
2012-05-24 10:30:00,65.57,65.77,65.56,65.75,38800.0,48.8433,48.9923,48.8359,48.9774,38800.0
2012-05-24 10:35:00,65.75,65.81,65.73,65.74,24500.0,48.9774,49.0221,48.9625,48.97,24500.0
2012-05-24 10:40:00,65.75,65.82,65.73,65.73,22500.0,48.9774,49.0296,48.9625,48.9625,22500.0
2012-05-24 10:45:00,65.73,65.74,65.67,65.67,15500.0,48.9625,48.97,48.9178,48.9178,15500.0
2012-05-24 10:50:00,65.69,65.74,65.63,65.65,18200.0,48.9327,48.97,48.888,48.9029,18200.0
2012-05-24 10:55:00,65.64,65.7,65.62,65.66,22900.0,48.8955,48.9402,48.8806,48.9104,22900.0
2012-05-24 11:00:00,65.66,65.68,65.6,65.62,17300.0,48.9104,48.9253,48.8657,48.8806,17300.0
2012-05-24 11:05:00,65.63,65.74,65.63,65.66,21700.0,48.888,48.97,48.888,48.9104,21700.0
2012-05-24 11:10:00,65.66,65.77,65.66,65.73,15500.0,48.9104,48.9923,48.9104,48.9625,15500.0
2012-05-24 11:15:00,65.74,65.82,65.74,65.77,15500.0,48.97,49.0296,48.97,48.9923,15500.0
2012-05-24 11:20:00,65.77,65.8,65.71,65.72,9600.0,48.9923,49.0147,48.9476,48.9551,9600.0
2012-05-24 11:25:00,65.71,65.73,65.68,65.72,62400.0,48.9476,48.9625,48.9253,48.9551,62400.0
2012-05-24 11:30:00,65.71,65.71,65.55,65.58,37200.0,48.9476,48.9476,48.8284,48.8508,37200.0
2012-05-24 11:35:00,65.59,65.6,65.55,65.6,11200.0,48.8582,48.8657,48.8284,48.8657,11200.0
2012-05-24 11:40:00,65.59,65.62,65.53,65.53,14600.0,48.8582,48.8806,48.8135,48.8135,14600.0
2012-05-24 11:45:00,65.51,65.52,65.49,65.52,10500.0,48.7986,48.8061,48.7838,48.8061,10500.0
2012-05-24 11:50:00,65.51,65.56,65.51,65.54,7900.0,48.7986,48.8359,48.7986,48.821,7900.0
2012-05-24 11:55:00,65.55,65.55,65.48,65.53,37000.0,48.8284,48.8284,48.7763,48.8135,37000.0
2012-05-24 12:00:00,65.53,65.55,65.32,65.36,42200.0,48.8135,48.8284,48.6571,48.6869,42200.0
2012-05-24 12:05:00,65.36,65.39,65.35,65.39,8300.0,48.6869,48.7093,48.6795,48.7093,8300.0
2012-05-24 12:10:00,65.39,65.46,65.34,65.34,18300.0,48.7093,48.7614,48.672,48.672,18300.0
2012-05-24 12:15:00,65.34,65.38,65.31,65.33,11900.0,48.672,48.7018,48.6497,48.6646,11900.0
2012-05-24 12:20:00,65.34,65.37,65.33,65.36,10800.0,48.672,48.6944,48.6646,48.6869,10800.0
2012-05-24 12:25:00,65.38,65.38,65.32,65.33,20500.0,48.7018,48.7018,48.6571,48.6646,20500.0
2012-05-24 12:30:00,65.33,65.38,65.3,65.36,13000.0,48.6646,48.7018,48.6422,48.6869,13000.0
2012-05-24 12:35:00,65.38,65.41,65.37,65.38,7900.0,48.7018,48.7242,48.6944,48.7018,7900.0
2012-05-24 12:40:00,65.39,65.43,65.37,65.41,4700.0,48.7093,48.7391,48.6944,48.7242,4700.0
2012-05-24 12:45:00,65.41,65.44,65.41,65.44,5600.0,48.7242,48.7465,48.7242,48.7465,5600.0
2012-05-24 12:50:00,65.44,65.44,65.33,65.33,13900.0,48.7465,48.7465,48.6646,48.6646,13900.0
2012-05-24 12:55:00,65.33,65.38,65.32,65.38,7100.0,48.6646,48.7018,48.6571,48.7018,7100.0
2012-05-24 13:00:00,65.39,65.5,65.36,65.49,12600.0,48.7093,48.7912,48.6869,48.7838,12600.0
2012-05-24 13:05:00,65.48,65.5,65.46,65.47,8800.0,48.7763,48.7912,48.7614,48.7689,8800.0
2012-05-24 13:10:00,65.46,65.47,65.41,65.44,5100.0,48.7614,48.7689,48.7242,48.7465,5100.0
2012-05-24 13:15:00,65.46,65.49,65.41,65.42,16100.0,48.7614,48.7838,48.7242,48.7316,16100.0
2012-05-24 13:20:00,65.4,65.46,65.4,65.44,20000.0,48.7167,48.7614,48.7167,48.7465,20000.0
2012-05-24 13:25:00,65.46,65.47,65.34,65.34,21400.0,48.7614,48.7689,48.672,48.672,21400.0
2012-05-24 13:30:00,65.34,65.35,65.28,65.34,37800.0,48.672,48.6795,48.6273,48.672,37800.0
2012-05-24 13:35:00,65.34,65.37,65.29,65.36,8800.0,48.672,48.6944,48.6348,48.6869,8800.0
2012-05-24 13:40:00,65.36,65.39,65.33,65.39,9300.0,48.6869,48.7093,48.6646,48.7093,9300.0
2012-05-24 13:45:00,65.38,65.4,65.28,65.3,21000.0,48.7018,48.7167,48.6273,48.6422,21000.0
2012-05-24 13:50:00,65.31,65.31,65.24,65.25,11000.0,48.6497,48.6497,48.5975,48.605,11000.0
2012-05-24 13:55:00,65.25,65.25,65.14,65.15,42900.0,48.605,48.605,48.523,48.5305,42900.0
2012-05-24 14:00:00,65.15,65.28,65.14,65.26,16400.0,48.5305,48.6273,48.523,48.6124,16400.0
2012-05-24 14:05:00,65.25,65.28,65.24,65.28,10100.0,48.605,48.6273,48.5975,48.6273,10100.0
2012-05-24 14:10:00,65.28,65.28,65.16,65.18,58900.0,48.6273,48.6273,48.5379,48.5528,58900.0
2012-05-24 14:15:00,65.19,65.26,65.19,65.26,12400.0,48.5603,48.6124,48.5603,48.6124,12400.0
2012-05-24 14:20:00,65.25,65.31,65.22,65.3,19500.0,48.605,48.6497,48.5826,48.6422,19500.0
2012-05-24 14:25:00,65.27,65.32,65.26,65.32,15800.0,48.6199,48.6571,48.6124,48.6571,15800.0
2012-05-24 14:30:00,65.3,65.4,65.28,65.4,8200.0,48.6422,48.7167,48.6273,48.7167,8200.0
2012-05-24 14:35:00,65.39,65.39,65.31,65.32,13300.0,48.7093,48.7093,48.6497,48.6571,13300.0
2012-05-24 14:40:00,65.29,65.29,65.22,65.25,25500.0,48.6348,48.6348,48.5826,48.605,25500.0
2012-05-24 14:45:00,65.25,65.32,65.22,65.31,16000.0,48.605,48.6571,48.5826,48.6497,16000.0
2012-05-24 14:50:00,65.32,65.33,65.28,65.33,15400.0,48.6571,48.6646,48.6273,48.6646,15400.0
2012-05-24 14:55:00,65.33,65.35,65.27,65.27,16400.0,48.6646,48.6795,48.6199,48.6199,16400.0
2012-05-24 15:00:00,65.27,65.39,65.27,65.35,15300.0,48.6199,48.7093,48.6199,48.6795,15300.0
2012-05-24 15:05:00,65.35,65.35,65.3,65.33,42300.0,48.6795,48.6795,48.6422,48.6646,42300.0
2012-05-24 15:10:00,65.33,65.33,65.26,65.29,27200.0,48.6646,48.6646,48.6124,48.6348,27200.0
2012-05-24 15:15:00,65.29,65.34,65.26,65.32,16000.0,48.6348,48.672,48.6124,48.6571,16000.0
2012-05-24 15:20:00,65.34,65.39,65.29,65.39,32100.0,48.672,48.7093,48.6348,48.7093,32100.0
2012-05-24 15:25:00,65.38,65.6,65.38,65.55,48500.0,48.7018,48.8657,48.7018,48.8284,48500.0
2012-05-24 15:30:00,65.57,65.65,65.49,65.49,36700.0,48.8433,48.9029,48.7838,48.7838,36700.0
2012-05-24 15:35:00,65.49,65.57,65.49,65.54,31500.0,48.7838,48.8433,48.7838,48.821,31500.0
2012-05-24 15:40:00,65.53,65.59,65.51,65.53,40900.0,48.8135,48.8582,48.7986,48.8135,40900.0
2012-05-24 15:45:00,65.53,65.6,65.53,65.59,30500.0,48.8135,48.8657,48.8135,48.8582,30500.0
2012-05-24 15:50:00,65.6,65.7,65.58,65.69,22000.0,48.8657,48.9402,48.8508,48.9327,22000.0
2012-05-24 15:55:00,65.68,65.72,65.65,65.71,33100.0,48.9253,48.9551,48.9029,48.9476,33100.0
2012-05-25 09:30:00,65.71,65.75,65.68,65.74,15500.0,48.9476,48.9774,48.9253,48.97,15500.0
2012-05-25 09:35:00,65.75,65.9,65.72,65.86,24200.0,48.9774,49.0892,48.9551,49.0594,24200.0
2012-05-25 09:40:00,65.87,65.88,65.73,65.73,18700.0,49.0668,49.0743,48.9625,48.9625,18700.0
2012-05-25 09:45:00,65.74,65.86,65.74,65.86,15700.0,48.97,49.0594,48.97,49.0594,15700.0
2012-05-25 09:50:00,65.85,65.87,65.77,65.85,21500.0,49.0519,49.0668,48.9923,49.0519,21500.0
2012-05-25 09:55:00,65.86,65.95,65.84,65.9,33600.0,49.0594,49.1264,49.0445,49.0892,33600.0
2012-05-25 10:00:00,65.89,65.9,65.8,65.83,15300.0,49.0817,49.0892,49.0147,49.037,15300.0
2012-05-25 10:05:00,65.82,65.82,65.74,65.75,21900.0,49.0296,49.0296,48.97,48.9774,21900.0
2012-05-25 10:10:00,65.76,65.76,65.68,65.74,32200.0,48.9849,48.9849,48.9253,48.97,32200.0
2012-05-25 10:15:00,65.72,65.82,65.7,65.8,21300.0,48.9551,49.0296,48.9402,49.0147,21300.0
2012-05-25 10:20:00,65.82,65.84,65.78,65.83,13000.0,49.0296,49.0445,48.9998,49.037,13000.0
2012-05-25 10:25:00,65.83,65.84,65.74,65.83,21500.0,49.037,49.0445,48.97,49.037,21500.0
2012-05-25 10:30:00,65.82,65.93,65.82,65.89,20600.0,49.0296,49.1115,49.0296,49.0817,20600.0
2012-05-25 10:35:00,65.9,65.94,65.89,65.89,16400.0,49.0892,49.119,49.0817,49.0817,16400.0
2012-05-25 10:40:00,65.9,65.91,65.76,65.79,19100.0,49.0892,49.0966,48.9849,49.0072,19100.0
2012-05-25 10:45:00,65.79,65.8,65.74,65.79,15100.0,49.0072,49.0147,48.97,49.0072,15100.0
2012-05-25 10:50:00,65.78,65.82,65.76,65.79,14700.0,48.9998,49.0296,48.9849,49.0072,14700.0
2012-05-25 10:55:00,65.79,65.84,65.77,65.77,20600.0,49.0072,49.0445,48.9923,48.9923,20600.0
2012-05-25 11:00:00,65.77,65.89,65.77,65.86,14800.0,48.9923,49.0817,48.9923,49.0594,14800.0
2012-05-25 11:05:00,65.86,65.93,65.86,65.92,14700.0,49.0594,49.1115,49.0594,49.1041,14700.0
2012-05-25 11:10:00,65.92,65.94,65.88,65.92,10300.0,49.1041,49.119,49.0743,49.1041,10300.0
2012-05-25 11:15:00,65.92,65.94,65.87,65.89,12700.0,49.1041,49.119,49.0668,49.0817,12700.0
2012-05-25 11:20:00,65.89,65.97,65.87,65.96,10800.0,49.0817,49.1413,49.0668,49.1339,10800.0
2012-05-25 11:25:00,65.97,65.98,65.94,65.95,19100.0,49.1413,49.1488,49.119,49.1264,19100.0
2012-05-25 11:30:00,65.93,65.93,65.83,65.88,41600.0,49.1115,49.1115,49.037,49.0743,41600.0
2012-05-25 11:35:00,65.86,65.87,65.82,65.87,17300.0,49.0594,49.0668,49.0296,49.0668,17300.0
2012-05-25 11:40:00,65.84,65.88,65.84,65.87,27400.0,49.0445,49.0743,49.0445,49.0668,27400.0
2012-05-25 11:45:00,65.86,65.91,65.86,65.9,22300.0,49.0594,49.0966,49.0594,49.0892,22300.0
2012-05-25 11:50:00,65.91,65.98,65.88,65.94,29500.0,49.0966,49.1488,49.0743,49.119,29500.0
2012-05-25 11:55:00,65.94,65.95,65.91,65.93,9900.0,49.119,49.1264,49.0966,49.1115,9900.0
2012-05-25 12:00:00,65.92,65.93,65.84,65.85,6300.0,49.1041,49.1115,49.0445,49.0519,6300.0
2012-05-25 12:05:00,65.85,65.88,65.83,65.88,15900.0,49.0519,49.0743,49.037,49.0743,15900.0
2012-05-25 12:10:00,65.87,65.88,65.84,65.84,19200.0,49.0668,49.0743,49.0445,49.0445,19200.0
2012-05-25 12:15:00,65.84,65.84,65.81,65.82,14300.0,49.0445,49.0445,49.0221,49.0296,14300.0
2012-05-25 12:20:00,65.83,65.84,65.79,65.8,11800.0,49.037,49.0445,49.0072,49.0147,11800.0
2012-05-25 12:25:00,65.8,65.82,65.75,65.75,11500.0,49.0147,49.0296,48.9774,48.9774,11500.0
2012-05-25 12:30:00,65.76,65.79,65.74,65.77,11600.0,48.9849,49.0072,48.97,48.9923,11600.0
2012-05-25 12:35:00,65.77,65.82,65.77,65.81,5500.0,48.9923,49.0296,48.9923,49.0221,5500.0
2012-05-25 12:40:00,65.81,65.81,65.79,65.8,10400.0,49.0221,49.0221,49.0072,49.0147,10400.0
2012-05-25 12:45:00,65.82,65.82,65.8,65.8,5100.0,49.0296,49.0296,49.0147,49.0147,5100.0
2012-05-25 12:50:00,65.8,65.84,65.78,65.83,3300.0,49.0147,49.0445,48.9998,49.037,3300.0
2012-05-25 12:55:00,65.84,65.84,65.8,65.8,4200.0,49.0445,49.0445,49.0147,49.0147,4200.0
2012-05-25 13:00:00,65.8,65.8,65.76,65.78,8800.0,49.0147,49.0147,48.9849,48.9998,8800.0
2012-05-25 13:05:00,65.78,65.79,65.75,65.78,44700.0,48.9998,49.0072,48.9774,48.9998,44700.0
2012-05-25 13:10:00,65.78,65.79,65.77,65.78,4000.0,48.9998,49.0072,48.9923,48.9998,4000.0
2012-05-25 13:15:00,65.78,65.81,65.76,65.81,5000.0,48.9998,49.0221,48.9849,49.0221,5000.0
2012-05-25 13:20:00,65.81,65.83,65.8,65.83,2400.0,49.0221,49.037,49.0147,49.037,2400.0
2012-05-25 13:25:00,65.84,65.84,65.79,65.81,20300.0,49.0445,49.0445,49.0072,49.0221,20300.0
2012-05-25 13:30:00,65.83,65.83,65.81,65.81,4400.0,49.037,49.037,49.0221,49.0221,4400.0
2012-05-25 13:35:00,65.81,65.81,65.79,65.8,11600.0,49.0221,49.0221,49.0072,49.0147,11600.0
2012-05-25 13:40:00,65.8,65.81,65.79,65.79,18400.0,49.0147,49.0221,49.0072,49.0072,18400.0
2012-05-25 13:45:00,65.79,65.8,65.78,65.78,1100.0,49.0072,49.0147,48.9998,48.9998,1100.0
2012-05-25 13:50:00,65.78,65.78,65.75,65.75,4700.0,48.9998,48.9998,48.9774,48.9774,4700.0
2012-05-25 13:55:00,65.76,65.79,65.76,65.77,7900.0,48.9849,49.0072,48.9849,48.9923,7900.0
2012-05-25 14:00:00,65.78,65.78,65.77,65.78,8100.0,48.9998,48.9998,48.9923,48.9998,8100.0
2012-05-25 14:05:00,65.78,65.78,65.75,65.75,8900.0,48.9998,48.9998,48.9774,48.9774,8900.0
2012-05-25 14:10:00,65.76,65.77,65.75,65.77,4200.0,48.9849,48.9923,48.9774,48.9923,4200.0
2012-05-25 14:15:00,65.76,65.76,65.69,65.69,9700.0,48.9849,48.9849,48.9327,48.9327,9700.0
2012-05-25 14:20:00,65.67,65.67,65.61,65.66,11200.0,48.9178,48.9178,48.8731,48.9104,11200.0
2012-05-25 14:25:00,65.65,65.72,65.62,65.68,9600.0,48.9029,48.9551,48.8806,48.9253,9600.0
2012-05-25 14:30:00,65.69,65.73,65.69,65.69,2600.0,48.9327,48.9625,48.9327,48.9327,2600.0
2012-05-25 14:35:00,65.69,65.7,65.66,65.68,2200.0,48.9327,48.9402,48.9104,48.9253,2200.0
2012-05-25 14:40:00,65.68,65.69,65.63,65.64,3400.0,48.9253,48.9327,48.888,48.8955,3400.0
2012-05-25 14:45:00,65.64,65.64,65.57,65.61,15600.0,48.8955,48.8955,48.8433,48.8731,15600.0
2012-05-25 14:50:00,65.61,65.66,65.59,65.66,49100.0,48.8731,48.9104,48.8582,48.9104,49100.0
2012-05-25 14:55:00,65.65,65.66,65.63,65.63,7500.0,48.9029,48.9104,48.888,48.888,7500.0
2012-05-25 15:00:00,65.63,65.69,65.62,65.67,19700.0,48.888,48.9327,48.8806,48.9178,19700.0
2012-05-25 15:05:00,65.67,65.7,65.66,65.7,25100.0,48.9178,48.9402,48.9104,48.9402,25100.0
2012-05-25 15:10:00,65.69,65.69,65.62,65.62,28500.0,48.9327,48.9327,48.8806,48.8806,28500.0
2012-05-25 15:15:00,65.62,65.63,65.59,65.59,26300.0,48.8806,48.888,48.8582,48.8582,26300.0
2012-05-25 15:20:00,65.58,65.59,65.47,65.49,34900.0,48.8508,48.8582,48.7689,48.7838,34900.0
2012-05-25 15:25:00,65.49,65.55,65.49,65.55,12000.0,48.7838,48.8284,48.7838,48.8284,12000.0
2012-05-25 15:30:00,65.55,65.66,65.51,65.61,39000.0,48.8284,48.9104,48.7986,48.8731,39000.0
2012-05-25 15:35:00,65.62,65.64,65.57,65.6,14000.0,48.8806,48.8955,48.8433,48.8657,14000.0
2012-05-25 15:40:00,65.6,65.64,65.58,65.62,5800.0,48.8657,48.8955,48.8508,48.8806,5800.0
2012-05-25 15:45:00,65.64,65.67,65.62,65.65,21800.0,48.8955,48.9178,48.8806,48.9029,21800.0
2012-05-25 15:50:00,65.65,65.66,65.61,65.61,37900.0,48.9029,48.9104,48.8731,48.8731,37900.0
2012-05-25 15:55:00,65.62,65.66,65.62,65.64,18900.0,48.8806,48.9104,48.8806,48.8955,18900.0
2012-05-29 09:30:00,66.12,66.14,65.98,66.01,12400.0,49.253,49.2679,49.1488,49.1711,12400.0
2012-05-29 09:35:00,66.03,66.1,66.02,66.06,34400.0,49.186,49.2381,49.1785,49.2083,34400.0
2012-05-29 09:40:00,66.05,66.17,66.03,66.15,19100.0,49.2009,49.2903,49.186,49.2754,19100.0
2012-05-29 09:45:00,66.17,66.26,66.16,66.19,8800.0,49.2903,49.3573,49.2828,49.3052,8800.0
2012-05-29 09:50:00,66.21,66.24,66.17,66.18,9500.0,49.3201,49.3424,49.2903,49.2977,9500.0
2012-05-29 09:55:00,66.18,66.24,66.16,66.19,23300.0,49.2977,49.3424,49.2828,49.3052,23300.0
2012-05-29 10:00:00,66.18,66.24,66.07,66.22,65300.0,49.2977,49.3424,49.2158,49.3275,65300.0
2012-05-29 10:05:00,66.24,66.31,66.21,66.25,23400.0,49.3424,49.3946,49.3201,49.3499,23400.0
2012-05-29 10:10:00,66.26,66.33,66.24,66.29,24000.0,49.3573,49.4095,49.3424,49.3797,24000.0
2012-05-29 10:15:00,66.29,66.35,66.28,66.33,18300.0,49.3797,49.4244,49.3722,49.4095,18300.0
2012-05-29 10:20:00,66.34,66.36,66.3,66.32,17300.0,49.4169,49.4318,49.3871,49.402,17300.0
2012-05-29 10:25:00,66.32,66.36,66.3,66.34,18400.0,49.402,49.4318,49.3871,49.4169,18400.0
2012-05-29 10:30:00,66.34,66.42,66.31,66.39,19200.0,49.4169,49.4765,49.3946,49.4542,19200.0
2012-05-29 10:35:00,66.41,66.41,66.34,66.34,11800.0,49.4691,49.4691,49.4169,49.4169,11800.0
2012-05-29 10:40:00,66.35,66.39,66.35,66.39,13000.0,49.4244,49.4542,49.4244,49.4542,13000.0
2012-05-29 10:45:00,66.4,66.42,66.38,66.41,9600.0,49.4616,49.4765,49.4467,49.4691,9600.0
2012-05-29 10:50:00,66.42,66.44,66.38,66.38,29400.0,49.4765,49.4914,49.4467,49.4467,29400.0
2012-05-29 10:55:00,66.39,66.39,66.36,66.38,8300.0,49.4542,49.4542,49.4318,49.4467,8300.0
2012-05-29 11:00:00,66.38,66.38,66.35,66.35,7200.0,49.4467,49.4467,49.4244,49.4244,7200.0
2012-05-29 11:05:00,66.37,66.38,66.33,66.34,24400.0,49.4393,49.4467,49.4095,49.4169,24400.0
2012-05-29 11:10:00,66.34,66.36,66.32,66.35,7500.0,49.4169,49.4318,49.402,49.4244,7500.0
2012-05-29 11:15:00,66.34,66.35,66.31,66.32,9400.0,49.4169,49.4244,49.3946,49.402,9400.0
2012-05-29 11:20:00,66.31,66.32,66.26,66.29,8400.0,49.3946,49.402,49.3573,49.3797,8400.0
2012-05-29 11:25:00,66.29,66.32,66.27,66.31,8900.0,49.3797,49.402,49.3648,49.3946,8900.0
2012-05-29 11:30:00,66.32,66.32,66.23,66.24,9800.0,49.402,49.402,49.335,49.3424,9800.0
2012-05-29 11:35:00,66.24,66.24,66.08,66.13,32000.0,49.3424,49.3424,49.2232,49.2605,32000.0
2012-05-29 11:40:00,66.12,66.15,66.05,66.07,23700.0,49.253,49.2754,49.2009,49.2158,23700.0
2012-05-29 11:45:00,66.1,66.1,65.97,66.02,34500.0,49.2381,49.2381,49.1413,49.1785,34500.0
2012-05-29 11:50:00,66.02,66.08,66.02,66.07,28600.0,49.1785,49.2232,49.1785,49.2158,28600.0
2012-05-29 11:55:00,66.08,66.11,66.04,66.06,24000.0,49.2232,49.2456,49.1934,49.2083,24000.0
2012-05-29 12:00:00,66.04,66.08,65.95,65.96,27600.0,49.1934,49.2232,49.1264,49.1339,27600.0
2012-05-29 12:05:00,65.95,66.03,65.95,66.03,19200.0,49.1264,49.186,49.1264,49.186,19200.0
2012-05-29 12:10:00,66.02,66.03,65.95,65.96,25800.0,49.1785,49.186,49.1264,49.1339,25800.0
2012-05-29 12:15:00,65.96,66.01,65.94,66.0,22200.0,49.1339,49.1711,49.119,49.1637,22200.0
2012-05-29 12:20:00,66.0,66.01,65.98,65.99,10800.0,49.1637,49.1711,49.1488,49.1562,10800.0
2012-05-29 12:25:00,65.98,66.04,65.98,66.03,8800.0,49.1488,49.1934,49.1488,49.186,8800.0
2012-05-29 12:30:00,66.02,66.02,65.93,65.96,29100.0,49.1785,49.1785,49.1115,49.1339,29100.0
2012-05-29 12:35:00,65.96,66.01,65.95,65.98,11200.0,49.1339,49.1711,49.1264,49.1488,11200.0
2012-05-29 12:40:00,65.98,66.05,65.98,66.03,13500.0,49.1488,49.2009,49.1488,49.186,13500.0
2012-05-29 12:45:00,66.03,66.09,66.01,66.07,8100.0,49.186,49.2307,49.1711,49.2158,8100.0
2012-05-29 12:50:00,66.06,66.11,66.05,66.1,11500.0,49.2083,49.2456,49.2009,49.2381,11500.0
2012-05-29 12:55:00,66.1,66.1,66.03,66.03,14800.0,49.2381,49.2381,49.186,49.186,14800.0
2012-05-29 13:00:00,66.03,66.04,65.99,66.02,18300.0,49.186,49.1934,49.1562,49.1785,18300.0
2012-05-29 13:05:00,66.0,66.02,65.98,66.01,12200.0,49.1637,49.1785,49.1488,49.1711,12200.0
2012-05-29 13:10:00,66.01,66.07,66.01,66.05,6500.0,49.1711,49.2158,49.1711,49.2009,6500.0
2012-05-29 13:15:00,66.04,66.05,66.02,66.04,5600.0,49.1934,49.2009,49.1785,49.1934,5600.0
2012-05-29 13:20:00,66.03,66.03,65.99,66.0,13300.0,49.186,49.186,49.1562,49.1637,13300.0
2012-05-29 13:25:00,66.02,66.03,65.96,65.96,23100.0,49.1785,49.186,49.1339,49.1339,23100.0
2012-05-29 13:30:00,65.97,66.01,65.94,66.01,14600.0,49.1413,49.1711,49.119,49.1711,14600.0
2012-05-29 13:35:00,66.01,66.03,65.99,65.99,18800.0,49.1711,49.186,49.1562,49.1562,18800.0
2012-05-29 13:40:00,65.99,66.07,65.99,66.07,26500.0,49.1562,49.2158,49.1562,49.2158,26500.0
2012-05-29 13:45:00,66.06,66.11,66.06,66.08,21600.0,49.2083,49.2456,49.2083,49.2232,21600.0
2012-05-29 13:50:00,66.08,66.08,66.04,66.05,8000.0,49.2232,49.2232,49.1934,49.2009,8000.0
2012-05-29 13:55:00,66.07,66.09,66.06,66.09,11800.0,49.2158,49.2307,49.2083,49.2307,11800.0
2012-05-29 14:00:00,66.09,66.09,66.03,66.03,23200.0,49.2307,49.2307,49.186,49.186,23200.0
2012-05-29 14:05:00,66.05,66.06,66.01,66.02,49700.0,49.2009,49.2083,49.1711,49.1785,49700.0
2012-05-29 14:10:00,66.01,66.13,66.0,66.11,15300.0,49.1711,49.2605,49.1637,49.2456,15300.0
2012-05-29 14:15:00,66.12,66.14,66.06,66.1,13500.0,49.253,49.2679,49.2083,49.2381,13500.0
2012-05-29 14:20:00,66.09,66.09,66.03,66.04,6300.0,49.2307,49.2307,49.186,49.1934,6300.0
2012-05-29 14:25:00,66.04,66.09,66.04,66.09,9700.0,49.1934,49.2307,49.1934,49.2307,9700.0
2012-05-29 14:30:00,66.09,66.1,66.06,66.1,4300.0,49.2307,49.2381,49.2083,49.2381,4300.0
2012-05-29 14:35:00,66.09,66.1,66.04,66.04,7900.0,49.2307,49.2381,49.1934,49.1934,7900.0
2012-05-29 14:40:00,66.04,66.06,66.03,66.04,9300.0,49.1934,49.2083,49.186,49.1934,9300.0
2012-05-29 14:45:00,66.05,66.07,66.04,66.04,4000.0,49.2009,49.2158,49.1934,49.1934,4000.0
2012-05-29 14:50:00,66.07,66.14,66.06,66.13,23200.0,49.2158,49.2679,49.2083,49.2605,23200.0
2012-05-29 14:55:00,66.13,66.17,66.13,66.15,9500.0,49.2605,49.2903,49.2605,49.2754,9500.0
2012-05-29 15:00:00,66.16,66.17,66.12,66.15,30300.0,49.2828,49.2903,49.253,49.2754,30300.0
2012-05-29 15:05:00,66.15,66.18,66.13,66.18,10400.0,49.2754,49.2977,49.2605,49.2977,10400.0
2012-05-29 15:10:00,66.17,66.24,66.17,66.24,21400.0,49.2903,49.3424,49.2903,49.3424,21400.0
2012-05-29 15:15:00,66.23,66.25,66.21,66.23,11000.0,49.335,49.3499,49.3201,49.335,11000.0
2012-05-29 15:20:00,66.23,66.23,66.19,66.2,20300.0,49.335,49.335,49.3052,49.3126,20300.0
2012-05-29 15:25:00,66.21,66.22,66.19,66.22,16600.0,49.3201,49.3275,49.3052,49.3275,16600.0
2012-05-29 15:30:00,66.22,66.23,66.15,66.21,27300.0,49.3275,49.335,49.2754,49.3201,27300.0
2012-05-29 15:35:00,66.21,66.27,66.21,66.23,8700.0,49.3201,49.3648,49.3201,49.335,8700.0
2012-05-29 15:40:00,66.22,66.38,66.22,66.38,27700.0,49.3275,49.4467,49.3275,49.4467,27700.0
2012-05-29 15:45:00,66.38,66.41,66.37,66.39,23900.0,49.4467,49.4691,49.4393,49.4542,23900.0
2012-05-29 15:50:00,66.4,66.42,66.37,66.41,16100.0,49.4616,49.4765,49.4393,49.4691,16100.0
2012-05-29 15:55:00,66.41,66.41,66.32,66.38,39400.0,49.4691,49.4691,49.402,49.4467,39400.0
2012-05-30 09:30:00,65.81,65.9,65.74,65.75,20200.0,49.0221,49.0892,48.97,48.9774,20200.0
2012-05-30 09:35:00,65.72,65.72,65.63,65.63,11200.0,48.9551,48.9551,48.888,48.888,11200.0
2012-05-30 09:40:00,65.62,65.68,65.57,65.64,32500.0,48.8806,48.9253,48.8433,48.8955,32500.0
2012-05-30 09:45:00,65.62,65.69,65.6,65.66,31300.0,48.8806,48.9327,48.8657,48.9104,31300.0
2012-05-30 09:50:00,65.65,65.73,65.61,65.73,25700.0,48.9029,48.9625,48.8731,48.9625,25700.0
2012-05-30 09:55:00,65.74,65.74,65.62,65.67,46400.0,48.97,48.97,48.8806,48.9178,46400.0
2012-05-30 10:00:00,65.67,65.67,65.54,65.59,67700.0,48.9178,48.9178,48.821,48.8582,67700.0
2012-05-30 10:05:00,65.6,65.7,65.59,65.69,28400.0,48.8657,48.9402,48.8582,48.9327,28400.0
2012-05-30 10:10:00,65.68,65.68,65.53,65.56,19900.0,48.9253,48.9253,48.8135,48.8359,19900.0
2012-05-30 10:15:00,65.55,65.63,65.52,65.55,20600.0,48.8284,48.888,48.8061,48.8284,20600.0
2012-05-30 10:20:00,65.53,65.62,65.48,65.6,26200.0,48.8135,48.8806,48.7763,48.8657,26200.0
2012-05-30 10:25:00,65.6,65.66,65.59,65.63,19500.0,48.8657,48.9104,48.8582,48.888,19500.0
2012-05-30 10:30:00,65.61,65.67,65.59,65.66,13600.0,48.8731,48.9178,48.8582,48.9104,13600.0
2012-05-30 10:35:00,65.66,65.66,65.53,65.57,12400.0,48.9104,48.9104,48.8135,48.8433,12400.0
2012-05-30 10:40:00,65.55,65.58,65.5,65.54,11000.0,48.8284,48.8508,48.7912,48.821,11000.0
2012-05-30 10:45:00,65.55,65.58,65.5,65.51,11500.0,48.8284,48.8508,48.7912,48.7986,11500.0
2012-05-30 10:50:00,65.53,65.57,65.52,65.54,14000.0,48.8135,48.8433,48.8061,48.821,14000.0
2012-05-30 10:55:00,65.54,65.54,65.47,65.48,15500.0,48.821,48.821,48.7689,48.7763,15500.0
2012-05-30 11:00:00,65.47,65.52,65.44,65.52,19800.0,48.7689,48.8061,48.7465,48.8061,19800.0
2012-05-30 11:05:00,65.51,65.6,65.49,65.6,30100.0,48.7986,48.8657,48.7838,48.8657,30100.0
2012-05-30 11:10:00,65.6,65.64,65.58,65.64,40600.0,48.8657,48.8955,48.8508,48.8955,40600.0
2012-05-30 11:15:00,65.63,65.64,65.58,65.58,29500.0,48.888,48.8955,48.8508,48.8508,29500.0
2012-05-30 11:20:00,65.59,65.6,65.51,65.55,10000.0,48.8582,48.8657,48.7986,48.8284,10000.0
2012-05-30 11:25:00,65.54,65.57,65.54,65.56,4300.0,48.821,48.8433,48.821,48.8359,4300.0
2012-05-30 11:30:00,65.57,65.58,65.48,65.48,6800.0,48.8433,48.8508,48.7763,48.7763,6800.0
2012-05-30 11:35:00,65.49,65.58,65.49,65.56,8400.0,48.7838,48.8508,48.7838,48.8359,8400.0
2012-05-30 11:40:00,65.55,65.57,65.5,65.56,6600.0,48.8284,48.8433,48.7912,48.8359,6600.0
2012-05-30 11:45:00,65.55,65.55,65.47,65.49,5200.0,48.8284,48.8284,48.7689,48.7838,5200.0
2012-05-30 11:50:00,65.48,65.52,65.47,65.5,10300.0,48.7763,48.8061,48.7689,48.7912,10300.0
2012-05-30 11:55:00,65.5,65.52,65.48,65.52,27100.0,48.7912,48.8061,48.7763,48.8061,27100.0
2012-05-30 12:00:00,65.49,65.51,65.34,65.36,196500.0,48.7838,48.7986,48.672,48.6869,196500.0
2012-05-30 12:05:00,65.36,65.43,65.35,65.42,8800.0,48.6869,48.7391,48.6795,48.7316,8800.0
2012-05-30 12:10:00,65.43,65.44,65.4,65.4,5100.0,48.7391,48.7465,48.7167,48.7167,5100.0
2012-05-30 12:15:00,65.4,65.42,65.37,65.39,11300.0,48.7167,48.7316,48.6944,48.7093,11300.0
2012-05-30 12:20:00,65.38,65.39,65.35,65.36,5900.0,48.7018,48.7093,48.6795,48.6869,5900.0
2012-05-30 12:25:00,65.36,65.36,65.28,65.3,9100.0,48.6869,48.6869,48.6273,48.6422,9100.0
2012-05-30 12:30:00,65.3,65.33,65.29,65.3,4700.0,48.6422,48.6646,48.6348,48.6422,4700.0
2012-05-30 12:35:00,65.3,65.36,65.28,65.34,9300.0,48.6422,48.6869,48.6273,48.672,9300.0
2012-05-30 12:40:00,65.34,65.39,65.3,65.38,7800.0,48.672,48.7093,48.6422,48.7018,7800.0
2012-05-30 12:45:00,65.38,65.4,65.37,65.39,17000.0,48.7018,48.7167,48.6944,48.7093,17000.0
2012-05-30 12:50:00,65.39,65.42,65.39,65.4,12400.0,48.7093,48.7316,48.7093,48.7167,12400.0
2012-05-30 12:55:00,65.39,65.41,65.39,65.41,4300.0,48.7093,48.7242,48.7093,48.7242,4300.0
2012-05-30 13:00:00,65.41,65.42,65.36,65.36,5200.0,48.7242,48.7316,48.6869,48.6869,5200.0
2012-05-30 13:05:00,65.37,65.4,65.34,65.35,7700.0,48.6944,48.7167,48.672,48.6795,7700.0
2012-05-30 13:10:00,65.35,65.37,65.33,65.33,23300.0,48.6795,48.6944,48.6646,48.6646,23300.0
2012-05-30 13:15:00,65.32,65.39,65.32,65.38,7100.0,48.6571,48.7093,48.6571,48.7018,7100.0
2012-05-30 13:20:00,65.37,65.41,65.36,65.41,18300.0,48.6944,48.7242,48.6869,48.7242,18300.0
2012-05-30 13:25:00,65.4,65.42,65.4,65.41,8200.0,48.7167,48.7316,48.7167,48.7242,8200.0
2012-05-30 13:30:00,65.42,65.53,65.42,65.53,15700.0,48.7316,48.8135,48.7316,48.8135,15700.0
2012-05-30 13:35:00,65.52,65.54,65.47,65.52,13900.0,48.8061,48.821,48.7689,48.8061,13900.0
2012-05-30 13:40:00,65.52,65.54,65.48,65.49,10100.0,48.8061,48.821,48.7763,48.7838,10100.0
2012-05-30 13:45:00,65.53,65.55,65.5,65.51,7500.0,48.8135,48.8284,48.7912,48.7986,7500.0
2012-05-30 13:50:00,65.52,65.53,65.47,65.53,11400.0,48.8061,48.8135,48.7689,48.8135,11400.0
2012-05-30 13:55:00,65.52,65.53,65.48,65.53,7000.0,48.8061,48.8135,48.7763,48.8135,7000.0
2012-05-30 14:00:00,65.53,65.59,65.53,65.55,12200.0,48.8135,48.8582,48.8135,48.8284,12200.0
2012-05-30 14:05:00,65.56,65.57,65.53,65.54,20000.0,48.8359,48.8433,48.8135,48.821,20000.0
2012-05-30 14:10:00,65.53,65.53,65.48,65.49,3100.0,48.8135,48.8135,48.7763,48.7838,3100.0
2012-05-30 14:15:00,65.51,65.53,65.5,65.53,9500.0,48.7986,48.8135,48.7912,48.8135,9500.0
2012-05-30 14:20:00,65.54,65.56,65.5,65.5,14100.0,48.821,48.8359,48.7912,48.7912,14100.0
2012-05-30 14:25:00,65.51,65.51,65.42,65.45,28800.0,48.7986,48.7986,48.7316,48.754,28800.0
2012-05-30 14:30:00,65.48,65.48,65.43,65.48,11700.0,48.7763,48.7763,48.7391,48.7763,11700.0
2012-05-30 14:35:00,65.48,65.49,65.43,65.44,13400.0,48.7763,48.7838,48.7391,48.7465,13400.0
2012-05-30 14:40:00,65.44,65.49,65.43,65.49,4500.0,48.7465,48.7838,48.7391,48.7838,4500.0
2012-05-30 14:45:00,65.49,65.5,65.43,65.44,6700.0,48.7838,48.7912,48.7391,48.7465,6700.0
2012-05-30 14:50:00,65.44,65.44,65.39,65.42,5500.0,48.7465,48.7465,48.7093,48.7316,5500.0
2012-05-30 14:55:00,65.44,65.44,65.41,65.41,9900.0,48.7465,48.7465,48.7242,48.7242,9900.0
2012-05-30 15:00:00,65.41,65.45,65.35,65.35,19600.0,48.7242,48.754,48.6795,48.6795,19600.0
2012-05-30 15:05:00,65.35,65.36,65.32,65.36,10000.0,48.6795,48.6869,48.6571,48.6869,10000.0
2012-05-30 15:10:00,65.36,65.36,65.25,65.27,11600.0,48.6869,48.6869,48.605,48.6199,11600.0
2012-05-30 15:15:00,65.28,65.34,65.22,65.33,27800.0,48.6273,48.672,48.5826,48.6646,27800.0
2012-05-30 15:20:00,65.32,65.41,65.29,65.41,11100.0,48.6571,48.7242,48.6348,48.7242,11100.0
2012-05-30 15:25:00,65.41,65.48,65.38,65.46,28000.0,48.7242,48.7763,48.7018,48.7614,28000.0
2012-05-30 15:30:00,65.45,65.45,65.38,65.42,19300.0,48.754,48.754,48.7018,48.7316,19300.0
2012-05-30 15:35:00,65.41,65.45,65.39,65.45,8700.0,48.7242,48.754,48.7093,48.754,8700.0
2012-05-30 15:40:00,65.46,65.46,65.38,65.39,13000.0,48.7614,48.7614,48.7018,48.7093,13000.0
2012-05-30 15:45:00,65.39,65.46,65.39,65.42,23900.0,48.7093,48.7614,48.7093,48.7316,23900.0
2012-05-30 15:50:00,65.42,65.45,65.35,65.36,81400.0,48.7316,48.754,48.6795,48.6869,81400.0
2012-05-30 15:55:00,65.36,65.4,65.33,65.33,18300.0,48.6869,48.7167,48.6646,48.6646,18300.0
2012-05-31 09:30:00,65.35,65.42,65.28,65.38,51800.0,48.6795,48.7316,48.6273,48.7018,51800.0
2012-05-31 09:35:00,65.38,65.45,65.3,65.3,8700.0,48.7018,48.754,48.6422,48.6422,8700.0
2012-05-31 09:40:00,65.3,65.32,65.16,65.19,33000.0,48.6422,48.6571,48.5379,48.5603,33000.0
2012-05-31 09:45:00,65.2,65.21,65.02,65.04,31500.0,48.5677,48.5752,48.4336,48.4485,31500.0
2012-05-31 09:50:00,65.03,65.07,64.96,64.96,17600.0,48.4411,48.4709,48.389,48.389,17600.0
2012-05-31 09:55:00,64.97,65.0,64.91,65.0,21900.0,48.3964,48.4187,48.3517,48.4187,21900.0
2012-05-31 10:00:00,65.0,65.02,64.91,64.91,33900.0,48.4187,48.4336,48.3517,48.3517,33900.0
2012-05-31 10:05:00,64.91,64.96,64.89,64.89,21000.0,48.3517,48.389,48.3368,48.3368,21000.0
2012-05-31 10:10:00,64.9,64.9,64.85,64.9,23100.0,48.3443,48.3443,48.307,48.3443,23100.0
2012-05-31 10:15:00,64.9,65.01,64.86,64.99,35200.0,48.3443,48.4262,48.3145,48.4113,35200.0
2012-05-31 10:20:00,64.98,64.99,64.93,64.94,8700.0,48.4038,48.4113,48.3666,48.3741,8700.0
2012-05-31 10:25:00,64.92,65.02,64.92,65.01,12700.0,48.3592,48.4336,48.3592,48.4262,12700.0
2012-05-31 10:30:00,65.0,65.03,64.97,65.02,11900.0,48.4187,48.4411,48.3964,48.4336,11900.0
2012-05-31 10:35:00,65.02,65.07,65.0,65.0,14000.0,48.4336,48.4709,48.4187,48.4187,14000.0
2012-05-31 10:40:00,65.01,65.01,64.94,64.95,10000.0,48.4262,48.4262,48.3741,48.3815,10000.0
2012-05-31 10:45:00,64.95,64.95,64.82,64.86,48500.0,48.3815,48.3815,48.2847,48.3145,48500.0
2012-05-31 10:50:00,64.86,64.86,64.82,64.82,7800.0,48.3145,48.3145,48.2847,48.2847,7800.0
2012-05-31 10:55:00,64.84,64.94,64.84,64.88,17700.0,48.2996,48.3741,48.2996,48.3294,17700.0
2012-05-31 11:00:00,64.88,64.89,64.75,64.76,18900.0,48.3294,48.3368,48.2325,48.24,18900.0
2012-05-31 11:05:00,64.77,64.83,64.75,64.79,15500.0,48.2474,48.2921,48.2325,48.2623,15500.0
2012-05-31 11:10:00,64.8,64.81,64.75,64.75,24200.0,48.2698,48.2772,48.2325,48.2325,24200.0
2012-05-31 11:15:00,64.73,64.81,64.73,64.78,48800.0,48.2176,48.2772,48.2176,48.2549,48800.0
2012-05-31 11:20:00,64.79,64.84,64.74,64.84,23500.0,48.2623,48.2996,48.2251,48.2996,23500.0
2012-05-31 11:25:00,64.84,64.89,64.84,64.89,19900.0,48.2996,48.3368,48.2996,48.3368,19900.0
2012-05-31 11:30:00,64.88,65.1,64.85,65.09,37300.0,48.3294,48.4932,48.307,48.4858,37300.0
2012-05-31 11:35:00,65.1,65.1,65.03,65.05,11700.0,48.4932,48.4932,48.4411,48.456,11700.0
2012-05-31 11:40:00,65.07,65.07,65.01,65.02,6900.0,48.4709,48.4709,48.4262,48.4336,6900.0
2012-05-31 11:45:00,65.01,65.02,64.94,64.94,8000.0,48.4262,48.4336,48.3741,48.3741,8000.0
2012-05-31 11:50:00,64.94,64.98,64.94,64.98,9700.0,48.3741,48.4038,48.3741,48.4038,9700.0
2012-05-31 11:55:00,64.97,65.01,64.97,64.98,9300.0,48.3964,48.4262,48.3964,48.4038,9300.0
2012-05-31 12:00:00,64.98,65.05,64.95,65.0,44900.0,48.4038,48.456,48.3815,48.4187,44900.0
2012-05-31 12:05:00,65.0,65.09,65.0,65.08,6700.0,48.4187,48.4858,48.4187,48.4783,6700.0
2012-05-31 12:10:00,65.09,65.17,65.06,65.17,22900.0,48.4858,48.5454,48.4634,48.5454,22900.0
2012-05-31 12:15:00,65.15,65.17,65.11,65.15,8300.0,48.5305,48.5454,48.5007,48.5305,8300.0
2012-05-31 12:20:00,65.16,65.3,65.16,65.27,13900.0,48.5379,48.6422,48.5379,48.6199,13900.0
2012-05-31 12:25:00,65.28,65.42,65.28,65.34,15100.0,48.6273,48.7316,48.6273,48.672,15100.0
2012-05-31 12:30:00,65.34,65.37,65.28,65.29,20600.0,48.672,48.6944,48.6273,48.6348,20600.0
2012-05-31 12:35:00,65.29,65.31,65.2,65.24,18000.0,48.6348,48.6497,48.5677,48.5975,18000.0
2012-05-31 12:40:00,65.24,65.29,65.23,65.28,7900.0,48.5975,48.6348,48.5901,48.6273,7900.0
2012-05-31 12:45:00,65.28,65.32,65.22,65.32,22200.0,48.6273,48.6571,48.5826,48.6571,22200.0
2012-05-31 12:50:00,65.32,65.37,65.28,65.3,11600.0,48.6571,48.6944,48.6273,48.6422,11600.0
2012-05-31 12:55:00,65.3,65.32,65.27,65.27,11700.0,48.6422,48.6571,48.6199,48.6199,11700.0
2012-05-31 13:00:00,65.27,65.39,65.27,65.37,17700.0,48.6199,48.7093,48.6199,48.6944,17700.0
2012-05-31 13:05:00,65.37,65.51,65.34,65.42,43000.0,48.6944,48.7986,48.672,48.7316,43000.0
2012-05-31 13:10:00,65.42,65.44,65.39,65.42,13400.0,48.7316,48.7465,48.7093,48.7316,13400.0
2012-05-31 13:15:00,65.44,65.49,65.42,65.45,23000.0,48.7465,48.7838,48.7316,48.754,23000.0
2012-05-31 13:20:00,65.44,65.46,65.36,65.36,8500.0,48.7465,48.7614,48.6869,48.6869,8500.0
2012-05-31 13:25:00,65.36,65.36,65.33,65.34,4200.0,48.6869,48.6869,48.6646,48.672,4200.0
2012-05-31 13:30:00,65.33,65.4,65.33,65.37,4900.0,48.6646,48.7167,48.6646,48.6944,4900.0
2012-05-31 13:35:00,65.36,65.36,65.25,65.28,11400.0,48.6869,48.6869,48.605,48.6273,11400.0
2012-05-31 13:40:00,65.27,65.3,65.22,65.3,30600.0,48.6199,48.6422,48.5826,48.6422,30600.0
2012-05-31 13:45:00,65.3,65.31,65.24,65.26,7300.0,48.6422,48.6497,48.5975,48.6124,7300.0
2012-05-31 13:50:00,65.25,65.25,65.17,65.2,9400.0,48.605,48.605,48.5454,48.5677,9400.0
2012-05-31 13:55:00,65.21,65.22,65.19,65.21,4300.0,48.5752,48.5826,48.5603,48.5752,4300.0
2012-05-31 14:00:00,65.21,65.28,65.2,65.28,9100.0,48.5752,48.6273,48.5677,48.6273,9100.0
2012-05-31 14:05:00,65.31,65.35,65.29,65.32,10400.0,48.6497,48.6795,48.6348,48.6571,10400.0
2012-05-31 14:10:00,65.32,65.4,65.32,65.32,14400.0,48.6571,48.7167,48.6571,48.6571,14400.0
2012-05-31 14:15:00,65.32,65.34,65.29,65.29,16000.0,48.6571,48.672,48.6348,48.6348,16000.0
2012-05-31 14:20:00,65.28,65.28,65.23,65.25,16100.0,48.6273,48.6273,48.5901,48.605,16100.0
2012-05-31 14:25:00,65.26,65.37,65.26,65.3,24600.0,48.6124,48.6944,48.6124,48.6422,24600.0
2012-05-31 14:30:00,65.3,65.36,65.28,65.34,14400.0,48.6422,48.6869,48.6273,48.672,14400.0
2012-05-31 14:35:00,65.33,65.39,65.33,65.37,8900.0,48.6646,48.7093,48.6646,48.6944,8900.0
2012-05-31 14:40:00,65.37,65.43,65.36,65.41,7600.0,48.6944,48.7391,48.6869,48.7242,7600.0
2012-05-31 14:45:00,65.4,65.4,65.34,65.36,21500.0,48.7167,48.7167,48.672,48.6869,21500.0
2012-05-31 14:50:00,65.36,65.36,65.3,65.32,3100.0,48.6869,48.6869,48.6422,48.6571,3100.0
2012-05-31 14:55:00,65.32,65.42,65.31,65.4,10600.0,48.6571,48.7316,48.6497,48.7167,10600.0
2012-05-31 15:00:00,65.38,65.38,65.32,65.32,9100.0,48.7018,48.7018,48.6571,48.6571,9100.0
2012-05-31 15:05:00,65.33,65.4,65.33,65.39,10900.0,48.6646,48.7167,48.6646,48.7093,10900.0
2012-05-31 15:10:00,65.4,65.49,65.4,65.46,23400.0,48.7167,48.7838,48.7167,48.7614,23400.0
2012-05-31 15:15:00,65.46,65.49,65.46,65.47,7800.0,48.7614,48.7838,48.7614,48.7689,7800.0
2012-05-31 15:20:00,65.46,65.51,65.45,65.51,12000.0,48.7614,48.7986,48.754,48.7986,12000.0
2012-05-31 15:25:00,65.52,65.7,65.51,65.66,31900.0,48.8061,48.9402,48.7986,48.9104,31900.0
2012-05-31 15:30:00,65.67,65.69,65.61,65.69,23700.0,48.9178,48.9327,48.8731,48.9327,23700.0
2012-05-31 15:35:00,65.71,65.83,65.69,65.77,30500.0,48.9476,49.037,48.9327,48.9923,30500.0
2012-05-31 15:40:00,65.76,65.76,65.65,65.67,31700.0,48.9849,48.9849,48.9029,48.9178,31700.0
2012-05-31 15:45:00,65.67,65.67,65.5,65.51,55200.0,48.9178,48.9178,48.7912,48.7986,55200.0
2012-05-31 15:50:00,65.51,65.53,65.42,65.42,79100.0,48.7986,48.8135,48.7316,48.7316,79100.0
2012-05-31 15:55:00,65.42,65.49,65.36,65.38,67500.0,48.7316,48.7838,48.6869,48.7018,67500.0
2012-06-01 09:30:00,64.39,64.54,64.39,64.54,9200.0,47.9644,48.0761,47.9644,48.0761,9200.0
2012-06-01 09:35:00,64.52,64.54,64.35,64.48,22800.0,48.0612,48.0761,47.9346,48.0314,22800.0
2012-06-01 09:40:00,64.45,64.48,64.38,64.4,10200.0,48.0091,48.0314,47.9569,47.9718,10200.0
2012-06-01 09:45:00,64.38,64.4,64.29,64.35,11100.0,47.9569,47.9718,47.8899,47.9346,11100.0
2012-06-01 09:50:00,64.35,64.44,64.29,64.33,42000.0,47.9346,48.0016,47.8899,47.9197,42000.0
2012-06-01 09:55:00,64.36,64.36,64.19,64.29,62300.0,47.942,47.942,47.8154,47.8899,62300.0
2012-06-01 10:00:00,64.28,64.51,64.27,64.51,56400.0,47.8824,48.0537,47.875,48.0537,56400.0
2012-06-01 10:05:00,64.51,64.51,64.34,64.49,43500.0,48.0537,48.0537,47.9271,48.0388,43500.0
2012-06-01 10:10:00,64.49,64.51,64.32,64.33,40400.0,48.0388,48.0537,47.9122,47.9197,40400.0
2012-06-01 10:15:00,64.32,64.42,64.28,64.32,39900.0,47.9122,47.9867,47.8824,47.9122,39900.0
2012-06-01 10:20:00,64.29,64.32,64.21,64.26,47100.0,47.8899,47.9122,47.8303,47.8675,47100.0
2012-06-01 10:25:00,64.25,64.26,64.18,64.21,22000.0,47.8601,47.8675,47.8079,47.8303,22000.0
2012-06-01 10:30:00,64.21,64.21,64.13,64.2,15700.0,47.8303,47.8303,47.7707,47.8228,15700.0
2012-06-01 10:35:00,64.19,64.22,64.14,64.18,13200.0,47.8154,47.8377,47.7781,47.8079,13200.0
2012-06-01 10:40:00,64.17,64.19,64.12,64.19,14500.0,47.8005,47.8154,47.7632,47.8154,14500.0
2012-06-01 10:45:00,64.19,64.24,64.16,64.23,16000.0,47.8154,47.8526,47.793,47.8452,16000.0
2012-06-01 10:50:00,64.22,64.22,64.15,64.17,18100.0,47.8377,47.8377,47.7856,47.8005,18100.0
2012-06-01 10:55:00,64.17,64.21,64.12,64.14,29300.0,47.8005,47.8303,47.7632,47.7781,29300.0
2012-06-01 11:00:00,64.13,64.13,64.06,64.09,18500.0,47.7707,47.7707,47.7185,47.7409,18500.0
2012-06-01 11:05:00,64.07,64.09,64.01,64.01,17000.0,47.726,47.7409,47.6813,47.6813,17000.0
2012-06-01 11:10:00,64.02,64.06,64.01,64.06,29800.0,47.6887,47.7185,47.6813,47.7185,29800.0
2012-06-01 11:15:00,64.07,64.16,64.07,64.13,15500.0,47.726,47.793,47.726,47.7707,15500.0
2012-06-01 11:20:00,64.12,64.15,64.09,64.13,23200.0,47.7632,47.7856,47.7409,47.7707,23200.0
2012-06-01 11:25:00,64.13,64.17,64.1,64.14,19700.0,47.7707,47.8005,47.7483,47.7781,19700.0
2012-06-01 11:30:00,64.14,64.14,64.08,64.1,55400.0,47.7781,47.7781,47.7334,47.7483,55400.0
2012-06-01 11:35:00,64.1,64.21,64.09,64.13,17100.0,47.7483,47.8303,47.7409,47.7707,17100.0
2012-06-01 11:40:00,64.13,64.16,64.12,64.15,10300.0,47.7707,47.793,47.7632,47.7856,10300.0
2012-06-01 11:45:00,64.17,64.18,64.11,64.12,9000.0,47.8005,47.8079,47.7558,47.7632,9000.0
2012-06-01 11:50:00,64.13,64.2,64.12,64.2,19200.0,47.7707,47.8228,47.7632,47.8228,19200.0
2012-06-01 11:55:00,64.19,64.25,64.18,64.24,36500.0,47.8154,47.8601,47.8079,47.8526,36500.0
2012-06-01 12:00:00,64.24,64.25,64.16,64.18,28600.0,47.8526,47.8601,47.793,47.8079,28600.0
2012-06-01 12:05:00,64.18,64.23,64.18,64.2,14300.0,47.8079,47.8452,47.8079,47.8228,14300.0
2012-06-01 12:10:00,64.21,64.28,64.2,64.27,38100.0,47.8303,47.8824,47.8228,47.875,38100.0
2012-06-01 12:15:00,64.28,64.29,64.23,64.24,13400.0,47.8824,47.8899,47.8452,47.8526,13400.0
2012-06-01 12:20:00,64.23,64.23,64.16,64.17,10200.0,47.8452,47.8452,47.793,47.8005,10200.0
2012-06-01 12:25:00,64.14,64.14,64.07,64.1,6800.0,47.7781,47.7781,47.726,47.7483,6800.0
2012-06-01 12:30:00,64.1,64.1,64.05,64.07,4000.0,47.7483,47.7483,47.7111,47.726,4000.0
2012-06-01 12:35:00,64.05,64.07,64.02,64.04,20900.0,47.7111,47.726,47.6887,47.7036,20900.0
2012-06-01 12:40:00,64.06,64.11,64.03,64.05,5800.0,47.7185,47.7558,47.6962,47.7111,5800.0
2012-06-01 12:45:00,64.05,64.12,64.04,64.11,51500.0,47.7111,47.7632,47.7036,47.7558,51500.0
2012-06-01 12:50:00,64.1,64.14,64.09,64.11,6700.0,47.7483,47.7781,47.7409,47.7558,6700.0
2012-06-01 12:55:00,64.12,64.12,64.07,64.07,11800.0,47.7632,47.7632,47.726,47.726,11800.0
2012-06-01 13:00:00,64.07,64.09,64.02,64.07,15900.0,47.726,47.7409,47.6887,47.726,15900.0
2012-06-01 13:05:00,64.07,64.1,64.07,64.07,7400.0,47.726,47.7483,47.726,47.726,7400.0
2012-06-01 13:10:00,64.07,64.12,64.07,64.1,7300.0,47.726,47.7632,47.726,47.7483,7300.0
2012-06-01 13:15:00,64.11,64.13,64.08,64.09,14800.0,47.7558,47.7707,47.7334,47.7409,14800.0
2012-06-01 13:20:00,64.08,64.1,64.04,64.08,13100.0,47.7334,47.7483,47.7036,47.7334,13100.0
2012-06-01 13:25:00,64.08,64.09,64.0,64.0,21400.0,47.7334,47.7409,47.6738,47.6738,21400.0
2012-06-01 13:30:00,63.98,64.0,63.87,63.88,39800.0,47.6589,47.6738,47.577,47.5845,39800.0
2012-06-01 13:35:00,63.87,63.91,63.85,63.85,16000.0,47.577,47.6068,47.5621,47.5621,16000.0
2012-06-01 13:40:00,63.85,63.99,63.85,63.99,12300.0,47.5621,47.6664,47.5621,47.6664,12300.0
2012-06-01 13:45:00,63.99,63.99,63.95,63.96,16300.0,47.6664,47.6664,47.6366,47.644,16300.0
2012-06-01 13:50:00,63.94,63.94,63.87,63.88,12500.0,47.6291,47.6291,47.577,47.5845,12500.0
2012-06-01 13:55:00,63.88,63.91,63.87,63.9,8800.0,47.5845,47.6068,47.577,47.5994,8800.0
2012-06-01 14:00:00,63.91,63.92,63.8,63.8,11600.0,47.6068,47.6143,47.5249,47.5249,11600.0
2012-06-01 14:05:00,63.78,63.81,63.76,63.81,19600.0,47.51,47.5323,47.4951,47.5323,19600.0
2012-06-01 14:10:00,63.78,63.79,63.75,63.75,10600.0,47.51,47.5174,47.4876,47.4876,10600.0
2012-06-01 14:15:00,63.75,63.85,63.75,63.84,12900.0,47.4876,47.5621,47.4876,47.5547,12900.0
2012-06-01 14:20:00,63.84,63.99,63.84,63.99,20200.0,47.5547,47.6664,47.5547,47.6664,20200.0
2012-06-01 14:25:00,63.99,63.99,63.9,63.9,22100.0,47.6664,47.6664,47.5994,47.5994,22100.0
2012-06-01 14:30:00,63.89,64.0,63.89,63.99,18000.0,47.5919,47.6738,47.5919,47.6664,18000.0
2012-06-01 14:35:00,64.0,64.05,63.94,64.05,20600.0,47.6738,47.7111,47.6291,47.7111,20600.0
2012-06-01 14:40:00,64.04,64.04,63.97,64.02,13800.0,47.7036,47.7036,47.6515,47.6887,13800.0
2012-06-01 14:45:00,64.0,64.01,63.95,63.99,7500.0,47.6738,47.6813,47.6366,47.6664,7500.0
2012-06-01 14:50:00,63.97,64.01,63.9,63.9,8700.0,47.6515,47.6813,47.5994,47.5994,8700.0
2012-06-01 14:55:00,63.9,63.91,63.82,63.84,18000.0,47.5994,47.6068,47.5398,47.5547,18000.0
2012-06-01 15:00:00,63.84,63.87,63.79,63.84,13200.0,47.5547,47.577,47.5174,47.5547,13200.0
2012-06-01 15:05:00,63.84,63.89,63.79,63.88,22800.0,47.5547,47.5919,47.5174,47.5845,22800.0
2012-06-01 15:10:00,63.89,63.94,63.8,63.8,32000.0,47.5919,47.6291,47.5249,47.5249,32000.0
2012-06-01 15:15:00,63.82,63.86,63.73,63.75,15900.0,47.5398,47.5696,47.4727,47.4876,15900.0
2012-06-01 15:20:00,63.77,63.77,63.73,63.75,8400.0,47.5025,47.5025,47.4727,47.4876,8400.0
2012-06-01 15:25:00,63.75,63.85,63.75,63.79,17300.0,47.4876,47.5621,47.4876,47.5174,17300.0
2012-06-01 15:30:00,63.79,63.87,63.75,63.8,61900.0,47.5174,47.577,47.4876,47.5249,61900.0
2012-06-01 15:35:00,63.8,63.82,63.74,63.74,28500.0,47.5249,47.5398,47.4802,47.4802,28500.0
2012-06-01 15:40:00,63.74,63.81,63.71,63.8,42000.0,47.4802,47.5323,47.4578,47.5249,42000.0
2012-06-01 15:45:00,63.8,63.85,63.79,63.79,49700.0,47.5249,47.5621,47.5174,47.5174,49700.0
2012-06-01 15:50:00,63.79,63.84,63.78,63.79,58000.0,47.5174,47.5547,47.51,47.5174,58000.0
2012-06-01 15:55:00,63.8,63.83,63.75,63.75,29600.0,47.5249,47.5472,47.4876,47.4876,29600.0
2012-06-04 09:30:00,63.87,63.93,63.85,63.93,7800.0,47.577,47.6217,47.5621,47.6217,7800.0
2012-06-04 09:35:00,63.95,63.95,63.87,63.87,4300.0,47.6366,47.6366,47.577,47.577,4300.0
2012-06-04 09:40:00,63.85,63.85,63.74,63.74,6300.0,47.5621,47.5621,47.4802,47.4802,6300.0
2012-06-04 09:45:00,63.74,63.74,63.62,63.65,11300.0,47.4802,47.4802,47.3908,47.4131,11300.0
2012-06-04 09:50:00,63.64,63.66,63.59,63.63,12400.0,47.4057,47.4206,47.3684,47.3982,12400.0
2012-06-04 09:55:00,63.61,63.62,63.53,63.6,13600.0,47.3833,47.3908,47.3237,47.3759,13600.0
2012-06-04 10:00:00,63.61,63.61,63.48,63.53,21500.0,47.3833,47.3833,47.2865,47.3237,21500.0
2012-06-04 10:05:00,63.51,63.51,63.41,63.46,22300.0,47.3088,47.3088,47.2344,47.2716,22300.0
2012-06-04 10:10:00,63.47,63.58,63.47,63.58,17700.0,47.279,47.361,47.279,47.361,17700.0
2012-06-04 10:15:00,63.59,63.65,63.57,63.64,19800.0,47.3684,47.4131,47.3535,47.4057,19800.0
2012-06-04 10:20:00,63.64,63.68,63.59,63.6,15500.0,47.4057,47.4355,47.3684,47.3759,15500.0
2012-06-04 10:25:00,63.63,63.67,63.6,63.62,10200.0,47.3982,47.428,47.3759,47.3908,10200.0
2012-06-04 10:30:00,63.62,63.64,63.52,63.55,10600.0,47.3908,47.4057,47.3163,47.3386,10600.0
2012-06-04 10:35:00,63.53,63.61,63.51,63.54,19000.0,47.3237,47.3833,47.3088,47.3312,19000.0
2012-06-04 10:40:00,63.55,63.66,63.54,63.55,10900.0,47.3386,47.4206,47.3312,47.3386,10900.0
2012-06-04 10:45:00,63.54,63.56,63.5,63.56,12000.0,47.3312,47.3461,47.3014,47.3461,12000.0
2012-06-04 10:50:00,63.58,63.65,63.58,63.62,30100.0,47.361,47.4131,47.361,47.3908,30100.0
2012-06-04 10:55:00,63.62,63.71,63.62,63.65,12900.0,47.3908,47.4578,47.3908,47.4131,12900.0
2012-06-04 11:00:00,63.65,63.68,63.62,63.63,8800.0,47.4131,47.4355,47.3908,47.3982,8800.0
2012-06-04 11:05:00,63.63,63.64,63.55,63.57,12500.0,47.3982,47.4057,47.3386,47.3535,12500.0
2012-06-04 11:10:00,63.57,63.62,63.52,63.54,15800.0,47.3535,47.3908,47.3163,47.3312,15800.0
2012-06-04 11:15:00,63.55,63.56,63.5,63.5,29700.0,47.3386,47.3461,47.3014,47.3014,29700.0
2012-06-04 11:20:00,63.48,63.55,63.48,63.53,2000.0,47.2865,47.3386,47.2865,47.3237,2000.0
2012-06-04 11:25:00,63.54,63.55,63.49,63.49,7800.0,47.3312,47.3386,47.2939,47.2939,7800.0
2012-06-04 11:30:00,63.48,63.53,63.48,63.51,4900.0,47.2865,47.3237,47.2865,47.3088,4900.0
2012-06-04 11:35:00,63.5,63.5,63.45,63.48,7800.0,47.3014,47.3014,47.2641,47.2865,7800.0
2012-06-04 11:40:00,63.48,63.5,63.45,63.45,3200.0,47.2865,47.3014,47.2641,47.2641,3200.0
2012-06-04 11:45:00,63.47,63.52,63.46,63.5,6800.0,47.279,47.3163,47.2716,47.3014,6800.0
2012-06-04 11:50:00,63.48,63.49,63.42,63.44,12800.0,47.2865,47.2939,47.2418,47.2567,12800.0
2012-06-04 11:55:00,63.45,63.49,63.45,63.45,13800.0,47.2641,47.2939,47.2641,47.2641,13800.0
2012-06-04 12:00:00,63.44,63.5,63.42,63.44,12900.0,47.2567,47.3014,47.2418,47.2567,12900.0
2012-06-04 12:05:00,63.44,63.46,63.41,63.41,16200.0,47.2567,47.2716,47.2344,47.2344,16200.0
2012-06-04 12:10:00,63.42,63.44,63.28,63.3,29300.0,47.2418,47.2567,47.1375,47.1524,29300.0
2012-06-04 12:15:00,63.29,63.3,63.25,63.28,8400.0,47.145,47.1524,47.1152,47.1375,8400.0
2012-06-04 12:20:00,63.3,63.3,63.25,63.26,7600.0,47.1524,47.1524,47.1152,47.1226,7600.0
2012-06-04 12:25:00,63.26,63.28,63.19,63.2,32200.0,47.1226,47.1375,47.0705,47.0779,32200.0
2012-06-04 12:30:00,63.2,63.23,63.18,63.22,17400.0,47.0779,47.1003,47.063,47.0928,17400.0
2012-06-04 12:35:00,63.21,63.27,63.2,63.25,16100.0,47.0854,47.1301,47.0779,47.1152,16100.0
2012-06-04 12:40:00,63.24,63.28,63.23,63.24,13300.0,47.1077,47.1375,47.1003,47.1077,13300.0
2012-06-04 12:45:00,63.27,63.27,63.23,63.23,3100.0,47.1301,47.1301,47.1003,47.1003,3100.0
2012-06-04 12:50:00,63.23,63.23,63.19,63.21,3800.0,47.1003,47.1003,47.0705,47.0854,3800.0
2012-06-04 12:55:00,63.21,63.24,63.21,63.24,1800.0,47.0854,47.1077,47.0854,47.1077,1800.0
2012-06-04 13:00:00,63.25,63.31,63.25,63.3,9700.0,47.1152,47.1599,47.1152,47.1524,9700.0
2012-06-04 13:05:00,63.3,63.3,63.23,63.25,12400.0,47.1524,47.1524,47.1003,47.1152,12400.0
2012-06-04 13:10:00,63.24,63.27,63.23,63.27,9400.0,47.1077,47.1301,47.1003,47.1301,9400.0
2012-06-04 13:15:00,63.26,63.32,63.22,63.23,13400.0,47.1226,47.1673,47.0928,47.1003,13400.0
2012-06-04 13:20:00,63.22,63.22,63.17,63.17,22200.0,47.0928,47.0928,47.0556,47.0556,22200.0
2012-06-04 13:25:00,63.15,63.19,63.14,63.19,21700.0,47.0407,47.0705,47.0332,47.0705,21700.0
2012-06-04 13:30:00,63.18,63.24,63.17,63.24,9500.0,47.063,47.1077,47.0556,47.1077,9500.0
2012-06-04 13:35:00,63.24,63.37,63.24,63.36,11400.0,47.1077,47.2046,47.1077,47.1971,11400.0
2012-06-04 13:40:00,63.36,63.38,63.34,63.35,4100.0,47.1971,47.212,47.1822,47.1897,4100.0
2012-06-04 13:45:00,63.35,63.35,63.28,63.28,3600.0,47.1897,47.1897,47.1375,47.1375,3600.0
2012-06-04 13:50:00,63.29,63.34,63.26,63.26,74400.0,47.145,47.1822,47.1226,47.1226,74400.0
2012-06-04 13:55:00,63.26,63.32,63.22,63.31,15900.0,47.1226,47.1673,47.0928,47.1599,15900.0
2012-06-04 14:00:00,63.31,63.34,63.26,63.33,8800.0,47.1599,47.1822,47.1226,47.1748,8800.0
2012-06-04 14:05:00,63.35,63.35,63.3,63.31,17000.0,47.1897,47.1897,47.1524,47.1599,17000.0
2012-06-04 14:10:00,63.32,63.36,63.31,63.34,11300.0,47.1673,47.1971,47.1599,47.1822,11300.0
2012-06-04 14:15:00,63.34,63.46,63.32,63.45,22500.0,47.1822,47.2716,47.1673,47.2641,22500.0
2012-06-04 14:20:00,63.45,63.52,63.43,63.5,19200.0,47.2641,47.3163,47.2492,47.3014,19200.0
2012-06-04 14:25:00,63.5,63.55,63.49,63.54,6700.0,47.3014,47.3386,47.2939,47.3312,6700.0
2012-06-04 14:30:00,63.54,63.61,63.49,63.6,15500.0,47.3312,47.3833,47.2939,47.3759,15500.0
2012-06-04 14:35:00,63.6,63.74,63.6,63.69,26900.0,47.3759,47.4802,47.3759,47.4429,26900.0
2012-06-04 14:40:00,63.68,63.71,63.64,63.67,12500.0,47.4355,47.4578,47.4057,47.428,12500.0
2012-06-04 14:45:00,63.67,63.68,63.62,63.63,11700.0,47.428,47.4355,47.3908,47.3982,11700.0
2012-06-04 14:50:00,63.6,63.63,63.59,63.63,12400.0,47.3759,47.3982,47.3684,47.3982,12400.0
2012-06-04 14:55:00,63.63,63.63,63.52,63.54,14700.0,47.3982,47.3982,47.3163,47.3312,14700.0
2012-06-04 15:00:00,63.54,63.59,63.54,63.57,5800.0,47.3312,47.3684,47.3312,47.3535,5800.0
2012-06-04 15:05:00,63.58,63.59,63.53,63.53,21400.0,47.361,47.3684,47.3237,47.3237,21400.0
2012-06-04 15:10:00,63.52,63.52,63.45,63.46,19000.0,47.3163,47.3163,47.2641,47.2716,19000.0
2012-06-04 15:15:00,63.45,63.51,63.38,63.5,38300.0,47.2641,47.3088,47.212,47.3014,38300.0
2012-06-04 15:20:00,63.5,63.5,63.43,63.46,34200.0,47.3014,47.3014,47.2492,47.2716,34200.0
2012-06-04 15:25:00,63.45,63.56,63.4,63.52,40000.0,47.2641,47.3461,47.2269,47.3163,40000.0
2012-06-04 15:30:00,63.52,63.52,63.4,63.42,48900.0,47.3163,47.3163,47.2269,47.2418,48900.0
2012-06-04 15:35:00,63.43,63.44,63.37,63.43,36300.0,47.2492,47.2567,47.2046,47.2492,36300.0
2012-06-04 15:40:00,63.45,63.49,63.41,63.49,43300.0,47.2641,47.2939,47.2344,47.2939,43300.0
2012-06-04 15:45:00,63.5,63.56,63.5,63.55,19000.0,47.3014,47.3461,47.3014,47.3386,19000.0
2012-06-04 15:50:00,63.56,63.64,63.55,63.57,35100.0,47.3461,47.4057,47.3386,47.3535,35100.0
2012-06-04 15:55:00,63.57,63.65,63.55,63.55,32200.0,47.3535,47.4131,47.3386,47.3386,32200.0
2012-06-05 09:30:00,63.4,63.56,63.33,63.55,17600.0,47.2269,47.3461,47.1748,47.3386,17600.0
2012-06-05 09:35:00,63.56,63.65,63.56,63.58,22300.0,47.3461,47.4131,47.3461,47.361,22300.0
2012-06-05 09:40:00,63.55,63.62,63.54,63.58,37000.0,47.3386,47.3908,47.3312,47.361,37000.0
2012-06-05 09:45:00,63.57,63.72,63.57,63.72,32100.0,47.3535,47.4653,47.3535,47.4653,32100.0
2012-06-05 09:50:00,63.73,63.73,63.64,63.68,13400.0,47.4727,47.4727,47.4057,47.4355,13400.0
2012-06-05 09:55:00,63.7,63.78,63.66,63.77,21100.0,47.4504,47.51,47.4206,47.5025,21100.0
2012-06-05 10:00:00,63.76,63.96,63.74,63.9,35600.0,47.4951,47.644,47.4802,47.5994,35600.0
2012-06-05 10:05:00,63.89,63.99,63.87,63.95,43400.0,47.5919,47.6664,47.577,47.6366,43400.0
2012-06-05 10:10:00,63.93,63.96,63.9,63.92,28500.0,47.6217,47.644,47.5994,47.6143,28500.0
2012-06-05 10:15:00,63.94,63.98,63.88,63.89,15200.0,47.6291,47.6589,47.5845,47.5919,15200.0
2012-06-05 10:20:00,63.89,64.01,63.89,64.0,29000.0,47.5919,47.6813,47.5919,47.6738,29000.0
2012-06-05 10:25:00,64.01,64.07,63.97,64.0,46600.0,47.6813,47.726,47.6515,47.6738,46600.0
2012-06-05 10:30:00,64.01,64.02,63.92,63.94,28800.0,47.6813,47.6887,47.6143,47.6291,28800.0
2012-06-05 10:35:00,63.95,63.98,63.92,63.96,11600.0,47.6366,47.6589,47.6143,47.644,11600.0
2012-06-05 10:40:00,63.95,63.95,63.87,63.9,14800.0,47.6366,47.6366,47.577,47.5994,14800.0
2012-06-05 10:45:00,63.9,63.92,63.83,63.86,19200.0,47.5994,47.6143,47.5472,47.5696,19200.0
2012-06-05 10:50:00,63.85,63.89,63.82,63.87,7100.0,47.5621,47.5919,47.5398,47.577,7100.0
2012-06-05 10:55:00,63.86,63.87,63.76,63.83,22400.0,47.5696,47.577,47.4951,47.5472,22400.0
2012-06-05 11:00:00,63.83,63.83,63.78,63.8,19300.0,47.5472,47.5472,47.51,47.5249,19300.0
2012-06-05 11:05:00,63.8,63.88,63.8,63.88,13300.0,47.5249,47.5845,47.5249,47.5845,13300.0
2012-06-05 11:10:00,63.88,63.95,63.88,63.93,10700.0,47.5845,47.6366,47.5845,47.6217,10700.0
2012-06-05 11:15:00,63.94,63.97,63.9,63.97,11500.0,47.6291,47.6515,47.5994,47.6515,11500.0
2012-06-05 11:20:00,63.97,64.0,63.93,63.94,14400.0,47.6515,47.6738,47.6217,47.6291,14400.0
2012-06-05 11:25:00,63.95,63.97,63.91,63.91,6900.0,47.6366,47.6515,47.6068,47.6068,6900.0
2012-06-05 11:30:00,63.92,63.98,63.92,63.93,8000.0,47.6143,47.6589,47.6143,47.6217,8000.0
2012-06-05 11:35:00,63.93,63.96,63.8,63.82,21700.0,47.6217,47.644,47.5249,47.5398,21700.0
2012-06-05 11:40:00,63.84,63.84,63.76,63.78,29100.0,47.5547,47.5547,47.4951,47.51,29100.0
2012-06-05 11:45:00,63.78,63.83,63.78,63.81,8600.0,47.51,47.5472,47.51,47.5323,8600.0
2012-06-05 11:50:00,63.79,63.81,63.73,63.75,16000.0,47.5174,47.5323,47.4727,47.4876,16000.0
2012-06-05 11:55:00,63.75,63.77,63.73,63.74,19100.0,47.4876,47.5025,47.4727,47.4802,19100.0
2012-06-05 12:00:00,63.75,63.85,63.75,63.81,9600.0,47.4876,47.5621,47.4876,47.5323,9600.0
2012-06-05 12:05:00,63.81,63.89,63.8,63.87,19300.0,47.5323,47.5919,47.5249,47.577,19300.0
2012-06-05 12:10:00,63.86,63.89,63.86,63.86,8400.0,47.5696,47.5919,47.5696,47.5696,8400.0
2012-06-05 12:15:00,63.86,63.86,63.76,63.82,43000.0,47.5696,47.5696,47.4951,47.5398,43000.0
2012-06-05 12:20:00,63.81,63.88,63.77,63.86,136000.0,47.5323,47.5845,47.5025,47.5696,136000.0
2012-06-05 12:25:00,63.87,63.88,63.84,63.87,15600.0,47.577,47.5845,47.5547,47.577,15600.0
2012-06-05 12:30:00,63.89,64.07,63.89,64.06,53800.0,47.5919,47.726,47.5919,47.7185,53800.0
2012-06-05 12:35:00,64.07,64.07,63.98,64.0,13400.0,47.726,47.726,47.6589,47.6738,13400.0
2012-06-05 12:40:00,64.0,64.01,63.95,63.96,5200.0,47.6738,47.6813,47.6366,47.644,5200.0
2012-06-05 12:45:00,63.96,63.98,63.88,63.89,8900.0,47.644,47.6589,47.5845,47.5919,8900.0
2012-06-05 12:50:00,63.89,63.96,63.88,63.9,14700.0,47.5919,47.644,47.5845,47.5994,14700.0
2012-06-05 12:55:00,63.91,63.97,63.9,63.93,14500.0,47.6068,47.6515,47.5994,47.6217,14500.0
2012-06-05 13:00:00,63.93,63.95,63.88,63.94,11600.0,47.6217,47.6366,47.5845,47.6291,11600.0
2012-06-05 13:05:00,63.94,63.95,63.91,63.91,4900.0,47.6291,47.6366,47.6068,47.6068,4900.0
2012-06-05 13:10:00,63.92,63.93,63.92,63.92,4800.0,47.6143,47.6217,47.6143,47.6143,4800.0
2012-06-05 13:15:00,63.92,63.92,63.84,63.86,20100.0,47.6143,47.6143,47.5547,47.5696,20100.0
2012-06-05 13:20:00,63.86,63.95,63.86,63.93,22600.0,47.5696,47.6366,47.5696,47.6217,22600.0
2012-06-05 13:25:00,63.94,63.95,63.9,63.94,27500.0,47.6291,47.6366,47.5994,47.6291,27500.0
2012-06-05 13:30:00,63.93,63.96,63.9,63.93,17900.0,47.6217,47.644,47.5994,47.6217,17900.0
2012-06-05 13:35:00,63.93,63.97,63.92,63.95,9800.0,47.6217,47.6515,47.6143,47.6366,9800.0
2012-06-05 13:40:00,63.96,64.01,63.94,64.0,21200.0,47.644,47.6813,47.6291,47.6738,21200.0
2012-06-05 13:45:00,64.01,64.04,64.01,64.02,14700.0,47.6813,47.7036,47.6813,47.6887,14700.0
2012-06-05 13:50:00,64.03,64.09,64.01,64.05,25400.0,47.6962,47.7409,47.6813,47.7111,25400.0
2012-06-05 13:55:00,64.06,64.06,64.03,64.03,10000.0,47.7185,47.7185,47.6962,47.6962,10000.0
2012-06-05 14:00:00,64.03,64.04,63.99,64.0,26400.0,47.6962,47.7036,47.6664,47.6738,26400.0
2012-06-05 14:05:00,64.01,64.09,64.01,64.06,21500.0,47.6813,47.7409,47.6813,47.7185,21500.0
2012-06-05 14:10:00,64.05,64.08,64.03,64.07,24300.0,47.7111,47.7334,47.6962,47.726,24300.0
2012-06-05 14:15:00,64.08,64.12,64.05,64.11,23400.0,47.7334,47.7632,47.7111,47.7558,23400.0
2012-06-05 14:20:00,64.11,64.11,64.04,64.08,23100.0,47.7558,47.7558,47.7036,47.7334,23100.0
2012-06-05 14:25:00,64.1,64.1,64.06,64.09,11100.0,47.7483,47.7483,47.7185,47.7409,11100.0
2012-06-05 14:30:00,64.08,64.1,64.06,64.1,8600.0,47.7334,47.7483,47.7185,47.7483,8600.0
2012-06-05 14:35:00,64.1,64.11,64.01,64.01,10000.0,47.7483,47.7558,47.6813,47.6813,10000.0
2012-06-05 14:40:00,64.02,64.06,64.01,64.03,18000.0,47.6887,47.7185,47.6813,47.6962,18000.0
2012-06-05 14:45:00,64.02,64.05,64.0,64.04,22000.0,47.6887,47.7111,47.6738,47.7036,22000.0
2012-06-05 14:50:00,64.03,64.07,64.02,64.07,13200.0,47.6962,47.726,47.6887,47.726,13200.0
2012-06-05 14:55:00,64.06,64.1,64.04,64.08,23000.0,47.7185,47.7483,47.7036,47.7334,23000.0
2012-06-05 15:00:00,64.09,64.16,64.09,64.09,29700.0,47.7409,47.793,47.7409,47.7409,29700.0
2012-06-05 15:05:00,64.1,64.11,64.05,64.05,12100.0,47.7483,47.7558,47.7111,47.7111,12100.0
2012-06-05 15:10:00,64.05,64.09,64.02,64.06,23100.0,47.7111,47.7409,47.6887,47.7185,23100.0
2012-06-05 15:15:00,64.06,64.09,64.02,64.08,20000.0,47.7185,47.7409,47.6887,47.7334,20000.0
2012-06-05 15:20:00,64.08,64.1,64.07,64.1,22600.0,47.7334,47.7483,47.726,47.7483,22600.0
2012-06-05 15:25:00,64.11,64.11,64.07,64.08,19100.0,47.7558,47.7558,47.726,47.7334,19100.0
2012-06-05 15:30:00,64.09,64.13,64.07,64.13,61400.0,47.7409,47.7707,47.726,47.7707,61400.0
2012-06-05 15:35:00,64.13,64.18,64.1,64.17,15300.0,47.7707,47.8079,47.7483,47.8005,15300.0
2012-06-05 15:40:00,64.17,64.2,64.16,64.16,12900.0,47.8005,47.8228,47.793,47.793,12900.0
2012-06-05 15:45:00,64.16,64.16,64.1,64.14,34200.0,47.793,47.793,47.7483,47.7781,34200.0
2012-06-05 15:50:00,64.15,64.2,64.12,64.18,37800.0,47.7856,47.8228,47.7632,47.8079,37800.0
2012-06-05 15:55:00,64.17,64.17,64.09,64.11,37400.0,47.8005,47.8005,47.7409,47.7558,37400.0
2012-06-06 09:30:00,64.53,64.73,64.51,64.6,65100.0,48.0686,48.2176,48.0537,48.1208,65100.0
2012-06-06 09:35:00,64.6,64.6,64.54,64.58,17700.0,48.1208,48.1208,48.0761,48.1059,17700.0
2012-06-06 09:40:00,64.6,64.77,64.6,64.77,15600.0,48.1208,48.2474,48.1208,48.2474,15600.0
2012-06-06 09:45:00,64.78,64.87,64.76,64.82,32000.0,48.2549,48.3219,48.24,48.2847,32000.0
2012-06-06 09:50:00,64.82,64.88,64.78,64.87,230000.0,48.2847,48.3294,48.2549,48.3219,230000.0
2012-06-06 09:55:00,64.88,64.96,64.88,64.9,22800.0,48.3294,48.389,48.3294,48.3443,22800.0
2012-06-06 10:00:00,64.91,64.99,64.91,64.91,52000.0,48.3517,48.4113,48.3517,48.3517,52000.0
2012-06-06 10:05:00,64.93,65.01,64.92,64.99,159700.0,48.3666,48.4262,48.3592,48.4113,159700.0
2012-06-06 10:10:00,65.0,65.01,64.93,65.0,18700.0,48.4187,48.4262,48.3666,48.4187,18700.0
2012-06-06 10:15:00,65.01,65.03,64.92,64.93,21700.0,48.4262,48.4411,48.3592,48.3666,21700.0
2012-06-06 10:20:00,64.9,64.91,64.87,64.9,17000.0,48.3443,48.3517,48.3219,48.3443,17000.0
2012-06-06 10:25:00,64.9,64.94,64.9,64.9,10400.0,48.3443,48.3741,48.3443,48.3443,10400.0
2012-06-06 10:30:00,64.88,64.97,64.88,64.96,16300.0,48.3294,48.3964,48.3294,48.389,16300.0
2012-06-06 10:35:00,64.96,65.01,64.95,64.96,8500.0,48.389,48.4262,48.3815,48.389,8500.0
2012-06-06 10:40:00,64.99,65.03,64.98,65.01,26100.0,48.4113,48.4411,48.4038,48.4262,26100.0
2012-06-06 10:45:00,65.02,65.08,65.02,65.08,11500.0,48.4336,48.4783,48.4336,48.4783,11500.0
2012-06-06 10:50:00,65.08,65.09,65.04,65.04,13700.0,48.4783,48.4858,48.4485,48.4485,13700.0
2012-06-06 10:55:00,65.06,65.08,65.04,65.08,16200.0,48.4634,48.4783,48.4485,48.4783,16200.0
2012-06-06 11:00:00,65.08,65.12,65.07,65.08,18700.0,48.4783,48.5081,48.4709,48.4783,18700.0
2012-06-06 11:05:00,65.07,65.14,65.07,65.14,4000.0,48.4709,48.523,48.4709,48.523,4000.0
2012-06-06 11:10:00,65.14,65.22,65.14,65.22,34500.0,48.523,48.5826,48.523,48.5826,34500.0
2012-06-06 11:15:00,65.22,65.23,65.2,65.23,17000.0,48.5826,48.5901,48.5677,48.5901,17000.0
2012-06-06 11:20:00,65.23,65.28,65.22,65.27,6700.0,48.5901,48.6273,48.5826,48.6199,6700.0
2012-06-06 11:25:00,65.26,65.31,65.26,65.31,7000.0,48.6124,48.6497,48.6124,48.6497,7000.0
2012-06-06 11:30:00,65.3,65.3,65.23,65.26,8000.0,48.6422,48.6422,48.5901,48.6124,8000.0
2012-06-06 11:35:00,65.27,65.27,65.24,65.26,1900.0,48.6199,48.6199,48.5975,48.6124,1900.0
2012-06-06 11:40:00,65.25,65.28,65.25,65.26,3800.0,48.605,48.6273,48.605,48.6124,3800.0
2012-06-06 11:45:00,65.27,65.34,65.27,65.33,7200.0,48.6199,48.672,48.6199,48.6646,7200.0
2012-06-06 11:50:00,65.34,65.36,65.29,65.3,12800.0,48.672,48.6869,48.6348,48.6422,12800.0
2012-06-06 11:55:00,65.3,65.31,65.26,65.27,9700.0,48.6422,48.6497,48.6124,48.6199,9700.0
2012-06-06 12:00:00,65.29,65.35,65.29,65.34,6200.0,48.6348,48.6795,48.6348,48.672,6200.0
2012-06-06 12:05:00,65.34,65.36,65.32,65.34,12400.0,48.672,48.6869,48.6571,48.672,12400.0
2012-06-06 12:10:00,65.34,65.37,65.34,65.35,16700.0,48.672,48.6944,48.672,48.6795,16700.0
2012-06-06 12:15:00,65.37,65.37,65.35,65.35,5900.0,48.6944,48.6944,48.6795,48.6795,5900.0
2012-06-06 12:20:00,65.34,65.38,65.34,65.35,6400.0,48.672,48.7018,48.672,48.6795,6400.0
2012-06-06 12:25:00,65.34,65.36,65.33,65.35,9300.0,48.672,48.6869,48.6646,48.6795,9300.0
2012-06-06 12:30:00,65.33,65.38,65.33,65.38,4300.0,48.6646,48.7018,48.6646,48.7018,4300.0
2012-06-06 12:35:00,65.38,65.4,65.37,65.38,14000.0,48.7018,48.7167,48.6944,48.7018,14000.0
2012-06-06 12:40:00,65.39,65.45,65.39,65.43,8400.0,48.7093,48.754,48.7093,48.7391,8400.0
2012-06-06 12:45:00,65.43,65.44,65.41,65.42,4700.0,48.7391,48.7465,48.7242,48.7316,4700.0
2012-06-06 12:50:00,65.42,65.42,65.4,65.4,2100.0,48.7316,48.7316,48.7167,48.7167,2100.0
2012-06-06 12:55:00,65.4,65.41,65.39,65.39,4200.0,48.7167,48.7242,48.7093,48.7093,4200.0
2012-06-06 13:00:00,65.39,65.39,65.35,65.35,67500.0,48.7093,48.7093,48.6795,48.6795,67500.0
2012-06-06 13:05:00,65.34,65.35,65.33,65.35,16600.0,48.672,48.6795,48.6646,48.6795,16600.0
2012-06-06 13:10:00,65.34,65.35,65.32,65.33,14900.0,48.672,48.6795,48.6571,48.6646,14900.0
2012-06-06 13:15:00,65.32,65.32,65.29,65.3,12100.0,48.6571,48.6571,48.6348,48.6422,12100.0
2012-06-06 13:20:00,65.29,65.31,65.27,65.28,9400.0,48.6348,48.6497,48.6199,48.6273,9400.0
2012-06-06 13:25:00,65.27,65.32,65.27,65.31,6800.0,48.6199,48.6571,48.6199,48.6497,6800.0
2012-06-06 13:30:00,65.34,65.35,65.31,65.34,26600.0,48.672,48.6795,48.6497,48.672,26600.0
2012-06-06 13:35:00,65.34,65.36,65.33,65.34,9500.0,48.672,48.6869,48.6646,48.672,9500.0
2012-06-06 13:40:00,65.34,65.34,65.29,65.31,17100.0,48.672,48.672,48.6348,48.6497,17100.0
2012-06-06 13:45:00,65.3,65.32,65.29,65.3,10300.0,48.6422,48.6571,48.6348,48.6422,10300.0
2012-06-06 13:50:00,65.3,65.3,65.27,65.27,8300.0,48.6422,48.6422,48.6199,48.6199,8300.0
2012-06-06 13:55:00,65.27,65.27,65.25,65.25,3400.0,48.6199,48.6199,48.605,48.605,3400.0
2012-06-06 14:00:00,65.26,65.32,65.26,65.27,17800.0,48.6124,48.6571,48.6124,48.6199,17800.0
2012-06-06 14:05:00,65.26,65.29,65.23,65.23,26300.0,48.6124,48.6348,48.5901,48.5901,26300.0
2012-06-06 14:10:00,65.23,65.23,65.2,65.2,12700.0,48.5901,48.5901,48.5677,48.5677,12700.0
2012-06-06 14:15:00,65.18,65.26,65.18,65.26,12700.0,48.5528,48.6124,48.5528,48.6124,12700.0
2012-06-06 14:20:00,65.26,65.27,65.24,65.25,7200.0,48.6124,48.6199,48.5975,48.605,7200.0
2012-06-06 14:25:00,65.25,65.32,65.23,65.31,12600.0,48.605,48.6571,48.5901,48.6497,12600.0
2012-06-06 14:30:00,65.3,65.37,65.3,65.37,5000.0,48.6422,48.6944,48.6422,48.6944,5000.0
2012-06-06 14:35:00,65.36,65.38,65.34,65.36,10200.0,48.6869,48.7018,48.672,48.6869,10200.0
2012-06-06 14:40:00,65.35,65.38,65.35,65.38,12000.0,48.6795,48.7018,48.6795,48.7018,12000.0
2012-06-06 14:45:00,65.37,65.4,65.36,65.37,8700.0,48.6944,48.7167,48.6869,48.6944,8700.0
2012-06-06 14:50:00,65.37,65.37,65.32,65.35,7900.0,48.6944,48.6944,48.6571,48.6795,7900.0
2012-06-06 14:55:00,65.34,65.41,65.34,65.36,27000.0,48.672,48.7242,48.672,48.6869,27000.0
2012-06-06 15:00:00,65.35,65.4,65.34,65.38,4900.0,48.6795,48.7167,48.672,48.7018,4900.0
2012-06-06 15:05:00,65.37,65.42,65.36,65.4,9500.0,48.6944,48.7316,48.6869,48.7167,9500.0
2012-06-06 15:10:00,65.4,65.43,65.36,65.36,14000.0,48.7167,48.7391,48.6869,48.6869,14000.0
2012-06-06 15:15:00,65.36,65.38,65.32,65.33,10200.0,48.6869,48.7018,48.6571,48.6646,10200.0
2012-06-06 15:20:00,65.3,65.35,65.3,65.33,21500.0,48.6422,48.6795,48.6422,48.6646,21500.0
2012-06-06 15:25:00,65.32,65.37,65.32,65.34,18700.0,48.6571,48.6944,48.6571,48.672,18700.0
2012-06-06 15:30:00,65.34,65.35,65.32,65.34,42100.0,48.672,48.6795,48.6571,48.672,42100.0
2012-06-06 15:35:00,65.35,65.39,65.34,65.34,52400.0,48.6795,48.7093,48.672,48.672,52400.0
2012-06-06 15:40:00,65.33,65.43,65.33,65.43,58700.0,48.6646,48.7391,48.6646,48.7391,58700.0
2012-06-06 15:45:00,65.43,65.56,65.43,65.49,33000.0,48.7391,48.8359,48.7391,48.7838,33000.0
2012-06-06 15:50:00,65.5,65.6,65.47,65.6,44300.0,48.7912,48.8657,48.7689,48.8657,44300.0
2012-06-06 15:55:00,65.61,65.65,65.51,65.65,82800.0,48.8731,48.9029,48.7986,48.9029,82800.0
2012-06-07 09:30:00,66.38,66.44,66.37,66.37,17100.0,49.4467,49.4914,49.4393,49.4393,17100.0
2012-06-07 09:35:00,66.37,66.41,66.31,66.41,32500.0,49.4393,49.4691,49.3946,49.4691,32500.0
2012-06-07 09:40:00,66.4,66.42,66.33,66.33,45200.0,49.4616,49.4765,49.4095,49.4095,45200.0
2012-06-07 09:45:00,66.35,66.35,66.31,66.34,23400.0,49.4244,49.4244,49.3946,49.4169,23400.0
2012-06-07 09:50:00,66.34,66.39,66.31,66.38,21200.0,49.4169,49.4542,49.3946,49.4467,21200.0
2012-06-07 09:55:00,66.38,66.41,66.32,66.35,30400.0,49.4467,49.4691,49.402,49.4244,30400.0
2012-06-07 10:00:00,66.35,66.4,66.08,66.11,82300.0,49.4244,49.4616,49.2232,49.2456,82300.0
2012-06-07 10:05:00,66.09,66.19,66.0,66.01,34700.0,49.2307,49.3052,49.1637,49.1711,34700.0
2012-06-07 10:10:00,66.02,66.04,65.95,66.03,25000.0,49.1785,49.1934,49.1264,49.186,25000.0
2012-06-07 10:15:00,66.02,66.03,65.9,65.91,30600.0,49.1785,49.186,49.0892,49.0966,30600.0
2012-06-07 10:20:00,65.9,66.01,65.9,66.01,24200.0,49.0892,49.1711,49.0892,49.1711,24200.0
2012-06-07 10:25:00,66.01,66.15,66.0,66.13,11200.0,49.1711,49.2754,49.1637,49.2605,11200.0
2012-06-07 10:30:00,66.12,66.15,66.05,66.05,19000.0,49.253,49.2754,49.2009,49.2009,19000.0
2012-06-07 10:35:00,66.02,66.06,65.96,65.97,12100.0,49.1785,49.2083,49.1339,49.1413,12100.0
2012-06-07 10:40:00,65.97,66.03,65.93,65.95,32600.0,49.1413,49.186,49.1115,49.1264,32600.0
2012-06-07 10:45:00,65.95,65.99,65.85,65.89,14500.0,49.1264,49.1562,49.0519,49.0817,14500.0
2012-06-07 10:50:00,65.88,65.91,65.81,65.9,10100.0,49.0743,49.0966,49.0221,49.0892,10100.0
2012-06-07 10:55:00,65.9,65.91,65.83,65.91,15300.0,49.0892,49.0966,49.037,49.0966,15300.0
2012-06-07 11:00:00,65.9,65.97,65.87,65.97,10800.0,49.0892,49.1413,49.0668,49.1413,10800.0
2012-06-07 11:05:00,65.97,65.98,65.91,65.94,26700.0,49.1413,49.1488,49.0966,49.119,26700.0
2012-06-07 11:10:00,65.94,65.94,65.83,65.84,39300.0,49.119,49.119,49.037,49.0445,39300.0
2012-06-07 11:15:00,65.83,65.88,65.8,65.81,18300.0,49.037,49.0743,49.0147,49.0221,18300.0
2012-06-07 11:20:00,65.82,65.93,65.82,65.91,18100.0,49.0296,49.1115,49.0296,49.0966,18100.0
2012-06-07 11:25:00,65.89,65.95,65.87,65.88,24100.0,49.0817,49.1264,49.0668,49.0743,24100.0
2012-06-07 11:30:00,65.88,65.9,65.85,65.89,18500.0,49.0743,49.0892,49.0519,49.0817,18500.0
2012-06-07 11:35:00,65.89,66.0,65.88,65.99,13700.0,49.0817,49.1637,49.0743,49.1562,13700.0
2012-06-07 11:40:00,65.99,66.03,65.98,66.02,6500.0,49.1562,49.186,49.1488,49.1785,6500.0
2012-06-07 11:45:00,66.03,66.04,66.0,66.03,12500.0,49.186,49.1934,49.1637,49.186,12500.0
2012-06-07 11:50:00,66.04,66.08,66.02,66.02,8100.0,49.1934,49.2232,49.1785,49.1785,8100.0
2012-06-07 11:55:00,66.02,66.02,65.99,65.99,9400.0,49.1785,49.1785,49.1562,49.1562,9400.0
2012-06-07 12:00:00,65.99,65.99,65.95,65.97,12100.0,49.1562,49.1562,49.1264,49.1413,12100.0
2012-06-07 12:05:00,65.97,65.97,65.91,65.94,8300.0,49.1413,49.1413,49.0966,49.119,8300.0
2012-06-07 12:10:00,65.93,66.03,65.92,66.03,8100.0,49.1115,49.186,49.1041,49.186,8100.0
2012-06-07 12:15:00,66.03,66.14,66.03,66.07,18000.0,49.186,49.2679,49.186,49.2158,18000.0
2012-06-07 12:20:00,66.05,66.09,65.99,66.02,13300.0,49.2009,49.2307,49.1562,49.1785,13300.0
2012-06-07 12:25:00,66.02,66.06,65.99,66.06,10400.0,49.1785,49.2083,49.1562,49.2083,10400.0
2012-06-07 12:30:00,66.05,66.05,65.98,66.01,7400.0,49.2009,49.2009,49.1488,49.1711,7400.0
2012-06-07 12:35:00,66.05,66.05,66.03,66.05,16100.0,49.2009,49.2009,49.186,49.2009,16100.0
2012-06-07 12:40:00,66.07,66.07,65.96,66.0,15500.0,49.2158,49.2158,49.1339,49.1637,15500.0
2012-06-07 12:45:00,66.0,66.04,65.99,66.02,18800.0,49.1637,49.1934,49.1562,49.1785,18800.0
2012-06-07 12:50:00,66.02,66.07,66.02,66.06,6300.0,49.1785,49.2158,49.1785,49.2083,6300.0
2012-06-07 12:55:00,66.04,66.04,65.99,66.01,9700.0,49.1934,49.1934,49.1562,49.1711,9700.0
2012-06-07 13:00:00,66.01,66.05,65.99,66.05,8800.0,49.1711,49.2009,49.1562,49.2009,8800.0
2012-06-07 13:05:00,66.04,66.05,66.02,66.02,5700.0,49.1934,49.2009,49.1785,49.1785,5700.0
2012-06-07 13:10:00,66.03,66.08,66.03,66.07,6500.0,49.186,49.2232,49.186,49.2158,6500.0
2012-06-07 13:15:00,66.07,66.15,66.07,66.13,9600.0,49.2158,49.2754,49.2158,49.2605,9600.0
2012-06-07 13:20:00,66.14,66.2,66.13,66.2,48100.0,49.2679,49.3126,49.2605,49.3126,48100.0
2012-06-07 13:25:00,66.2,66.22,66.18,66.19,5800.0,49.3126,49.3275,49.2977,49.3052,5800.0
2012-06-07 13:30:00,66.19,66.2,66.17,66.2,5600.0,49.3052,49.3126,49.2903,49.3126,5600.0
2012-06-07 13:35:00,66.2,66.2,66.15,66.15,63300.0,49.3126,49.3126,49.2754,49.2754,63300.0
2012-06-07 13:40:00,66.15,66.16,66.13,66.15,7300.0,49.2754,49.2828,49.2605,49.2754,7300.0
2012-06-07 13:45:00,66.15,66.15,66.13,66.15,2000.0,49.2754,49.2754,49.2605,49.2754,2000.0
2012-06-07 13:50:00,66.15,66.15,66.05,66.07,6000.0,49.2754,49.2754,49.2009,49.2158,6000.0
2012-06-07 13:55:00,66.07,66.08,66.05,66.06,4100.0,49.2158,49.2232,49.2009,49.2083,4100.0
2012-06-07 14:00:00,66.05,66.07,66.04,66.07,5000.0,49.2009,49.2158,49.1934,49.2158,5000.0
2012-06-07 14:05:00,66.06,66.07,65.99,66.01,11100.0,49.2083,49.2158,49.1562,49.1711,11100.0
2012-06-07 14:10:00,66.01,66.05,66.01,66.05,8100.0,49.1711,49.2009,49.1711,49.2009,8100.0
2012-06-07 14:15:00,66.04,66.1,66.04,66.08,7400.0,49.1934,49.2381,49.1934,49.2232,7400.0
2012-06-07 14:20:00,66.07,66.13,66.07,66.09,6200.0,49.2158,49.2605,49.2158,49.2307,6200.0
2012-06-07 14:25:00,66.1,66.1,66.09,66.09,3200.0,49.2381,49.2381,49.2307,49.2307,3200.0
2012-06-07 14:30:00,66.1,66.1,66.05,66.06,5500.0,49.2381,49.2381,49.2009,49.2083,5500.0
2012-06-07 14:35:00,66.06,66.08,66.06,66.08,2000.0,49.2083,49.2232,49.2083,49.2232,2000.0
2012-06-07 14:40:00,66.09,66.12,66.08,66.11,3000.0,49.2307,49.253,49.2232,49.2456,3000.0
2012-06-07 14:45:00,66.09,66.09,66.07,66.09,6700.0,49.2307,49.2307,49.2158,49.2307,6700.0
2012-06-07 14:50:00,66.09,66.09,66.06,66.08,2100.0,49.2307,49.2307,49.2083,49.2232,2100.0
2012-06-07 14:55:00,66.07,66.09,66.06,66.09,9200.0,49.2158,49.2307,49.2083,49.2307,9200.0
2012-06-07 15:00:00,66.08,66.09,66.02,66.02,24300.0,49.2232,49.2307,49.1785,49.1785,24300.0
2012-06-07 15:05:00,66.02,66.05,65.98,66.02,24700.0,49.1785,49.2009,49.1488,49.1785,24700.0
2012-06-07 15:10:00,66.02,66.07,66.02,66.07,6100.0,49.1785,49.2158,49.1785,49.2158,6100.0
2012-06-07 15:15:00,66.07,66.07,65.89,65.91,41100.0,49.2158,49.2158,49.0817,49.0966,41100.0
2012-06-07 15:20:00,65.9,65.93,65.85,65.91,19500.0,49.0892,49.1115,49.0519,49.0966,19500.0
2012-06-07 15:25:00,65.9,65.9,65.85,65.89,12900.0,49.0892,49.0892,49.0519,49.0817,12900.0
2012-06-07 15:30:00,65.87,65.89,65.82,65.86,9400.0,49.0668,49.0817,49.0296,49.0594,9400.0
2012-06-07 15:35:00,65.86,65.87,65.73,65.73,15600.0,49.0594,49.0668,48.9625,48.9625,15600.0
2012-06-07 15:40:00,65.75,65.79,65.7,65.73,26900.0,48.9774,49.0072,48.9402,48.9625,26900.0
2012-06-07 15:45:00,65.71,65.76,65.64,65.68,24100.0,48.9476,48.9849,48.8955,48.9253,24100.0
2012-06-07 15:50:00,65.68,65.68,65.54,65.59,17200.0,48.9253,48.9253,48.821,48.8582,17200.0
2012-06-07 15:55:00,65.59,65.69,65.57,65.65,32600.0,48.8582,48.9327,48.8433,48.9029,32600.0
2012-06-08 09:30:00,65.55,65.55,65.41,65.43,15600.0,48.8284,48.8284,48.7242,48.7391,15600.0
2012-06-08 09:35:00,65.41,65.49,65.38,65.43,14200.0,48.7242,48.7838,48.7018,48.7391,14200.0
2012-06-08 09:40:00,65.41,65.42,65.32,65.38,11500.0,48.7242,48.7316,48.6571,48.7018,11500.0
2012-06-08 09:45:00,65.37,65.41,65.32,65.38,12100.0,48.6944,48.7242,48.6571,48.7018,12100.0
2012-06-08 09:50:00,65.38,65.45,65.31,65.44,27900.0,48.7018,48.754,48.6497,48.7465,27900.0
2012-06-08 09:55:00,65.45,65.49,65.41,65.46,57100.0,48.754,48.7838,48.7242,48.7614,57100.0
2012-06-08 10:00:00,65.45,65.51,65.4,65.48,22800.0,48.754,48.7986,48.7167,48.7763,22800.0
2012-06-08 10:05:00,65.51,65.58,65.51,65.54,16900.0,48.7986,48.8508,48.7986,48.821,16900.0
2012-06-08 10:10:00,65.53,65.56,65.49,65.54,10800.0,48.8135,48.8359,48.7838,48.821,10800.0
2012-06-08 10:15:00,65.54,65.61,65.53,65.54,24300.0,48.821,48.8731,48.8135,48.821,24300.0
2012-06-08 10:20:00,65.53,65.53,65.47,65.51,10100.0,48.8135,48.8135,48.7689,48.7986,10100.0
2012-06-08 10:25:00,65.52,65.57,65.5,65.56,11800.0,48.8061,48.8433,48.7912,48.8359,11800.0
2012-06-08 10:30:00,65.56,65.56,65.51,65.55,6600.0,48.8359,48.8359,48.7986,48.8284,6600.0
2012-06-08 10:35:00,65.57,65.63,65.57,65.61,5200.0,48.8433,48.888,48.8433,48.8731,5200.0
2012-06-08 10:40:00,65.61,65.65,65.59,65.65,5600.0,48.8731,48.9029,48.8582,48.9029,5600.0
2012-06-08 10:45:00,65.65,65.75,65.64,65.73,7700.0,48.9029,48.9774,48.8955,48.9625,7700.0
2012-06-08 10:50:00,65.74,65.74,65.69,65.69,1800.0,48.97,48.97,48.9327,48.9327,1800.0
2012-06-08 10:55:00,65.7,65.8,65.69,65.79,25200.0,48.9402,49.0147,48.9327,49.0072,25200.0
2012-06-08 11:00:00,65.81,65.82,65.75,65.81,19800.0,49.0221,49.0296,48.9774,49.0221,19800.0
2012-06-08 11:05:00,65.8,65.82,65.73,65.74,6800.0,49.0147,49.0296,48.9625,48.97,6800.0
2012-06-08 11:10:00,65.73,65.73,65.7,65.7,18900.0,48.9625,48.9625,48.9402,48.9402,18900.0
2012-06-08 11:15:00,65.69,65.71,65.66,65.69,6300.0,48.9327,48.9476,48.9104,48.9327,6300.0
2012-06-08 11:20:00,65.69,65.72,65.67,65.72,3700.0,48.9327,48.9551,48.9178,48.9551,3700.0
2012-06-08 11:25:00,65.73,65.73,65.68,65.69,10400.0,48.9625,48.9625,48.9253,48.9327,10400.0
2012-06-08 11:30:00,65.71,65.77,65.71,65.73,22500.0,48.9476,48.9923,48.9476,48.9625,22500.0
2012-06-08 11:35:00,65.73,65.77,65.72,65.76,1500.0,48.9625,48.9923,48.9551,48.9849,1500.0
2012-06-08 11:40:00,65.76,65.76,65.74,65.76,12400.0,48.9849,48.9849,48.97,48.9849,12400.0
2012-06-08 11:45:00,65.74,65.78,65.74,65.78,5900.0,48.97,48.9998,48.97,48.9998,5900.0
2012-06-08 11:50:00,65.76,65.78,65.76,65.76,10900.0,48.9849,48.9998,48.9849,48.9849,10900.0
2012-06-08 11:55:00,65.77,65.77,65.67,65.68,10300.0,48.9923,48.9923,48.9178,48.9253,10300.0
2012-06-08 12:00:00,65.68,65.74,65.67,65.69,21800.0,48.9253,48.97,48.9178,48.9327,21800.0
2012-06-08 12:05:00,65.7,65.78,65.69,65.72,20000.0,48.9402,48.9998,48.9327,48.9551,20000.0
2012-06-08 12:10:00,65.72,65.74,65.71,65.73,4800.0,48.9551,48.97,48.9476,48.9625,4800.0
2012-06-08 12:15:00,65.72,65.76,65.7,65.75,9500.0,48.9551,48.9849,48.9402,48.9774,9500.0
2012-06-08 12:20:00,65.75,65.76,65.71,65.72,3100.0,48.9774,48.9849,48.9476,48.9551,3100.0
2012-06-08 12:25:00,65.75,65.79,65.75,65.78,10200.0,48.9774,49.0072,48.9774,48.9998,10200.0
2012-06-08 12:30:00,65.79,65.94,65.79,65.94,7700.0,49.0072,49.119,49.0072,49.119,7700.0
2012-06-08 12:35:00,65.94,65.95,65.9,65.9,2800.0,49.119,49.1264,49.0892,49.0892,2800.0
2012-06-08 12:40:00,65.91,65.93,65.89,65.93,3100.0,49.0966,49.1115,49.0817,49.1115,3100.0
2012-06-08 12:45:00,65.92,65.96,65.92,65.95,3200.0,49.1041,49.1339,49.1041,49.1264,3200.0
2012-06-08 12:50:00,65.96,65.97,65.91,65.95,4300.0,49.1339,49.1413,49.0966,49.1264,4300.0
2012-06-08 12:55:00,65.95,65.96,65.94,65.95,7100.0,49.1264,49.1339,49.119,49.1264,7100.0
2012-06-08 13:00:00,65.97,66.07,65.97,66.06,7800.0,49.1413,49.2158,49.1413,49.2083,7800.0
2012-06-08 13:05:00,66.08,66.1,66.05,66.1,21900.0,49.2232,49.2381,49.2009,49.2381,21900.0
2012-06-08 13:10:00,66.12,66.13,66.09,66.1,78000.0,49.253,49.2605,49.2307,49.2381,78000.0
2012-06-08 13:15:00,66.09,66.09,66.05,66.05,57300.0,49.2307,49.2307,49.2009,49.2009,57300.0
2012-06-08 13:20:00,66.06,66.08,66.04,66.05,9600.0,49.2083,49.2232,49.1934,49.2009,9600.0
2012-06-08 13:25:00,66.04,66.05,66.01,66.01,2900.0,49.1934,49.2009,49.1711,49.1711,2900.0
2012-06-08 13:30:00,66.03,66.03,65.99,66.0,2900.0,49.186,49.186,49.1562,49.1637,2900.0
2012-06-08 13:35:00,65.99,66.06,65.99,66.01,5200.0,49.1562,49.2083,49.1562,49.1711,5200.0
2012-06-08 13:40:00,66.0,66.0,65.96,65.97,2000.0,49.1637,49.1637,49.1339,49.1413,2000.0
2012-06-08 13:45:00,65.95,65.98,65.94,65.98,5400.0,49.1264,49.1488,49.119,49.1488,5400.0
2012-06-08 13:50:00,66.0,66.04,66.0,66.03,12300.0,49.1637,49.1934,49.1637,49.186,12300.0
2012-06-08 13:55:00,66.04,66.04,66.01,66.02,3800.0,49.1934,49.1934,49.1711,49.1785,3800.0
2012-06-08 14:00:00,66.03,66.04,66.0,66.0,12200.0,49.186,49.1934,49.1637,49.1637,12200.0
2012-06-08 14:05:00,66.0,66.05,66.0,66.03,2900.0,49.1637,49.2009,49.1637,49.186,2900.0
2012-06-08 14:10:00,66.03,66.04,66.01,66.04,3500.0,49.186,49.1934,49.1711,49.1934,3500.0
2012-06-08 14:15:00,66.05,66.05,65.99,65.99,2500.0,49.2009,49.2009,49.1562,49.1562,2500.0
2012-06-08 14:20:00,66.0,66.05,66.0,66.04,11300.0,49.1637,49.2009,49.1637,49.1934,11300.0
2012-06-08 14:25:00,66.05,66.06,66.02,66.04,5700.0,49.2009,49.2083,49.1785,49.1934,5700.0
2012-06-08 14:30:00,66.04,66.12,66.02,66.08,5000.0,49.1934,49.253,49.1785,49.2232,5000.0
2012-06-08 14:35:00,66.1,66.15,66.09,66.14,2100.0,49.2381,49.2754,49.2307,49.2679,2100.0
2012-06-08 14:40:00,66.14,66.15,66.12,66.14,7700.0,49.2679,49.2754,49.253,49.2679,7700.0
2012-06-08 14:45:00,66.14,66.14,66.08,66.08,5600.0,49.2679,49.2679,49.2232,49.2232,5600.0
2012-06-08 14:50:00,66.08,66.1,66.08,66.1,4700.0,49.2232,49.2381,49.2232,49.2381,4700.0
2012-06-08 14:55:00,66.1,66.1,66.05,66.05,10400.0,49.2381,49.2381,49.2009,49.2009,10400.0
2012-06-08 15:00:00,66.06,66.07,66.03,66.05,7500.0,49.2083,49.2158,49.186,49.2009,7500.0
2012-06-08 15:05:00,66.05,66.06,66.04,66.05,12400.0,49.2009,49.2083,49.1934,49.2009,12400.0
2012-06-08 15:10:00,66.05,66.15,66.05,66.11,32700.0,49.2009,49.2754,49.2009,49.2456,32700.0
2012-06-08 15:15:00,66.12,66.14,66.11,66.12,21000.0,49.253,49.2679,49.2456,49.253,21000.0
2012-06-08 15:20:00,66.12,66.14,66.1,66.11,17600.0,49.253,49.2679,49.2381,49.2456,17600.0
2012-06-08 15:25:00,66.11,66.14,66.07,66.07,11500.0,49.2456,49.2679,49.2158,49.2158,11500.0
2012-06-08 15:30:00,66.08,66.09,66.04,66.06,15600.0,49.2232,49.2307,49.1934,49.2083,15600.0
2012-06-08 15:35:00,66.06,66.09,66.05,66.05,10800.0,49.2083,49.2307,49.2009,49.2009,10800.0
2012-06-08 15:40:00,66.06,66.11,66.06,66.1,15300.0,49.2083,49.2456,49.2083,49.2381,15300.0
2012-06-08 15:45:00,66.1,66.22,66.1,66.21,25600.0,49.2381,49.3275,49.2381,49.3201,25600.0
2012-06-08 15:50:00,66.21,66.21,66.14,66.18,36300.0,49.3201,49.3201,49.2679,49.2977,36300.0
2012-06-08 15:55:00,66.18,66.21,66.12,66.21,39300.0,49.2977,49.3201,49.253,49.3201,39300.0
2012-06-11 09:30:00,66.7,66.77,66.5,66.54,20300.0,49.6851,49.7372,49.5361,49.5659,20300.0
2012-06-11 09:35:00,66.53,66.59,66.44,66.46,9700.0,49.5585,49.6031,49.4914,49.5063,9700.0
2012-06-11 09:40:00,66.45,66.49,66.39,66.4,20300.0,49.4989,49.5287,49.4542,49.4616,20300.0
2012-06-11 09:45:00,66.38,66.42,66.35,66.4,33800.0,49.4467,49.4765,49.4244,49.4616,33800.0
2012-06-11 09:50:00,66.39,66.49,66.37,66.43,26400.0,49.4542,49.5287,49.4393,49.484,26400.0
2012-06-11 09:55:00,66.43,66.44,66.26,66.28,17900.0,49.484,49.4914,49.3573,49.3722,17900.0
2012-06-11 10:00:00,66.28,66.39,66.22,66.33,35400.0,49.3722,49.4542,49.3275,49.4095,35400.0
2012-06-11 10:05:00,66.35,66.36,66.17,66.19,20300.0,49.4244,49.4318,49.2903,49.3052,20300.0
2012-06-11 10:10:00,66.19,66.23,66.13,66.2,15700.0,49.3052,49.335,49.2605,49.3126,15700.0
2012-06-11 10:15:00,66.21,66.3,66.17,66.17,16800.0,49.3201,49.3871,49.2903,49.2903,16800.0
2012-06-11 10:20:00,66.18,66.26,66.1,66.12,17700.0,49.2977,49.3573,49.2381,49.253,17700.0
2012-06-11 10:25:00,66.13,66.17,66.1,66.16,13100.0,49.2605,49.2903,49.2381,49.2828,13100.0
2012-06-11 10:30:00,66.15,66.18,66.09,66.18,12500.0,49.2754,49.2977,49.2307,49.2977,12500.0
2012-06-11 10:35:00,66.18,66.23,66.17,66.2,6700.0,49.2977,49.335,49.2903,49.3126,6700.0
2012-06-11 10:40:00,66.21,66.22,66.11,66.15,13100.0,49.3201,49.3275,49.2456,49.2754,13100.0
2012-06-11 10:45:00,66.11,66.14,66.04,66.07,10700.0,49.2456,49.2679,49.1934,49.2158,10700.0
2012-06-11 10:50:00,66.05,66.07,65.99,66.04,64000.0,49.2009,49.2158,49.1562,49.1934,64000.0
2012-06-11 10:55:00,66.04,66.04,65.96,66.01,33200.0,49.1934,49.1934,49.1339,49.1711,33200.0
2012-06-11 11:00:00,66.01,66.01,65.92,65.95,89900.0,49.1711,49.1711,49.1041,49.1264,89900.0
2012-06-11 11:05:00,65.95,66.04,65.95,66.03,87200.0,49.1264,49.1934,49.1264,49.186,87200.0
2012-06-11 11:10:00,66.02,66.03,65.93,65.96,12500.0,49.1785,49.186,49.1115,49.1339,12500.0
2012-06-11 11:15:00,65.94,65.98,65.91,65.91,11400.0,49.119,49.1488,49.0966,49.0966,11400.0
2012-06-11 11:20:00,65.91,65.97,65.88,65.93,15700.0,49.0966,49.1413,49.0743,49.1115,15700.0
2012-06-11 11:25:00,65.93,65.98,65.91,65.97,25300.0,49.1115,49.1488,49.0966,49.1413,25300.0
2012-06-11 11:30:00,65.95,66.03,65.94,66.0,9500.0,49.1264,49.186,49.119,49.1637,9500.0
2012-06-11 11:35:00,66.0,66.1,66.0,66.1,10100.0,49.1637,49.2381,49.1637,49.2381,10100.0
2012-06-11 11:40:00,66.11,66.12,66.07,66.07,10700.0,49.2456,49.253,49.2158,49.2158,10700.0
2012-06-11 11:45:00,66.07,66.08,66.05,66.08,9400.0,49.2158,49.2232,49.2009,49.2232,9400.0
2012-06-11 11:50:00,66.08,66.08,65.95,65.98,15300.0,49.2232,49.2232,49.1264,49.1488,15300.0
2012-06-11 11:55:00,65.96,66.1,65.93,66.07,15300.0,49.1339,49.2381,49.1115,49.2158,15300.0
2012-06-11 12:00:00,66.06,66.08,66.04,66.08,17300.0,49.2083,49.2232,49.1934,49.2232,17300.0
2012-06-11 12:05:00,66.08,66.13,66.0,66.02,14400.0,49.2232,49.2605,49.1637,49.1785,14400.0
2012-06-11 12:10:00,66.03,66.05,65.99,66.0,8500.0,49.186,49.2009,49.1562,49.1637,8500.0
2012-06-11 12:15:00,65.99,66.01,65.97,66.0,9600.0,49.1562,49.1711,49.1413,49.1637,9600.0
2012-06-11 12:20:00,66.02,66.02,65.96,65.96,10400.0,49.1785,49.1785,49.1339,49.1339,10400.0
2012-06-11 12:25:00,65.97,65.97,65.95,65.95,5800.0,49.1413,49.1413,49.1264,49.1264,5800.0
2012-06-11 12:30:00,65.97,66.01,65.95,65.97,8800.0,49.1413,49.1711,49.1264,49.1413,8800.0
2012-06-11 12:35:00,65.98,66.02,65.97,66.02,15700.0,49.1488,49.1785,49.1413,49.1785,15700.0
2012-06-11 12:40:00,66.01,66.02,65.98,66.02,10000.0,49.1711,49.1785,49.1488,49.1785,10000.0
2012-06-11 12:45:00,66.01,66.08,66.01,66.04,10600.0,49.1711,49.2232,49.1711,49.1934,10600.0
2012-06-11 12:50:00,66.04,66.06,66.02,66.03,74200.0,49.1934,49.2083,49.1785,49.186,74200.0
2012-06-11 12:55:00,66.03,66.04,66.01,66.04,18700.0,49.186,49.1934,49.1711,49.1934,18700.0
2012-06-11 13:00:00,66.05,66.09,66.03,66.09,13800.0,49.2009,49.2307,49.186,49.2307,13800.0
2012-06-11 13:05:00,66.08,66.11,66.08,66.09,63000.0,49.2232,49.2456,49.2232,49.2307,63000.0
2012-06-11 13:10:00,66.09,66.16,66.09,66.16,13700.0,49.2307,49.2828,49.2307,49.2828,13700.0
2012-06-11 13:15:00,66.15,66.17,66.1,66.15,16900.0,49.2754,49.2903,49.2381,49.2754,16900.0
2012-06-11 13:20:00,66.15,66.15,66.1,66.11,8000.0,49.2754,49.2754,49.2381,49.2456,8000.0
2012-06-11 13:25:00,66.12,66.12,66.07,66.09,4700.0,49.253,49.253,49.2158,49.2307,4700.0
2012-06-11 13:30:00,66.09,66.09,66.0,66.03,12000.0,49.2307,49.2307,49.1637,49.186,12000.0
2012-06-11 13:35:00,66.03,66.1,66.02,66.02,8800.0,49.186,49.2381,49.1785,49.1785,8800.0
2012-06-11 13:40:00,66.02,66.02,65.97,65.97,4100.0,49.1785,49.1785,49.1413,49.1413,4100.0
2012-06-11 13:45:00,65.96,65.98,65.94,65.94,8600.0,49.1339,49.1488,49.119,49.119,8600.0
2012-06-11 13:50:00,65.94,66.0,65.94,66.0,11900.0,49.119,49.1637,49.119,49.1637,11900.0
2012-06-11 13:55:00,66.0,66.0,65.96,65.97,33100.0,49.1637,49.1637,49.1339,49.1413,33100.0
2012-06-11 14:00:00,65.96,65.96,65.79,65.79,18600.0,49.1339,49.1339,49.0072,49.0072,18600.0
2012-06-11 14:05:00,65.81,65.86,65.81,65.83,16500.0,49.0221,49.0594,49.0221,49.037,16500.0
2012-06-11 14:10:00,65.83,65.86,65.81,65.81,10600.0,49.037,49.0594,49.0221,49.0221,10600.0
2012-06-11 14:15:00,65.82,65.84,65.75,65.75,17300.0,49.0296,49.0445,48.9774,48.9774,17300.0
2012-06-11 14:20:00,65.76,65.79,65.74,65.79,9700.0,48.9849,49.0072,48.97,49.0072,9700.0
2012-06-11 14:25:00,65.79,65.82,65.77,65.79,8200.0,49.0072,49.0296,48.9923,49.0072,8200.0
2012-06-11 14:30:00,65.78,65.87,65.78,65.87,8400.0,48.9998,49.0668,48.9998,49.0668,8400.0
2012-06-11 14:35:00,65.86,65.87,65.81,65.83,11500.0,49.0594,49.0668,49.0221,49.037,11500.0
2012-06-11 14:40:00,65.86,65.88,65.85,65.88,11600.0,49.0594,49.0743,49.0519,49.0743,11600.0
2012-06-11 14:45:00,65.88,65.88,65.82,65.82,6400.0,49.0743,49.0743,49.0296,49.0296,6400.0
2012-06-11 14:50:00,65.82,65.83,65.77,65.77,9800.0,49.0296,49.037,48.9923,48.9923,9800.0
2012-06-11 14:55:00,65.77,65.87,65.77,65.83,24400.0,48.9923,49.0668,48.9923,49.037,24400.0
2012-06-11 15:00:00,65.82,65.83,65.8,65.8,10400.0,49.0296,49.037,49.0147,49.0147,10400.0
2012-06-11 15:05:00,65.8,65.83,65.75,65.75,13700.0,49.0147,49.037,48.9774,48.9774,13700.0
2012-06-11 15:10:00,65.76,65.77,65.69,65.72,20300.0,48.9849,48.9923,48.9327,48.9551,20300.0
2012-06-11 15:15:00,65.71,65.71,65.64,65.66,22100.0,48.9476,48.9476,48.8955,48.9104,22100.0
2012-06-11 15:20:00,65.65,65.66,65.61,65.63,9700.0,48.9029,48.9104,48.8731,48.888,9700.0
2012-06-11 15:25:00,65.63,65.63,65.57,65.61,9800.0,48.888,48.888,48.8433,48.8731,9800.0
2012-06-11 15:30:00,65.6,65.71,65.6,65.64,15100.0,48.8657,48.9476,48.8657,48.8955,15100.0
2012-06-11 15:35:00,65.63,65.69,65.59,65.69,20700.0,48.888,48.9327,48.8582,48.9327,20700.0
2012-06-11 15:40:00,65.7,65.76,65.69,65.73,16300.0,48.9402,48.9849,48.9327,48.9625,16300.0
2012-06-11 15:45:00,65.73,65.73,65.54,65.54,31300.0,48.9625,48.9625,48.821,48.821,31300.0
2012-06-11 15:50:00,65.53,65.54,65.39,65.39,28700.0,48.8135,48.821,48.7093,48.7093,28700.0
2012-06-11 15:55:00,65.4,65.4,65.3,65.38,39000.0,48.7167,48.7167,48.6422,48.7018,39000.0
2012-06-12 09:30:00,65.48,65.55,65.43,65.53,20900.0,48.7763,48.8284,48.7391,48.8135,20900.0
2012-06-12 09:35:00,65.56,65.56,65.37,65.37,19000.0,48.8359,48.8359,48.6944,48.6944,19000.0
2012-06-12 09:40:00,65.38,65.48,65.34,65.48,12400.0,48.7018,48.7763,48.672,48.7763,12400.0
2012-06-12 09:45:00,65.47,65.59,65.45,65.53,23500.0,48.7689,48.8582,48.754,48.8135,23500.0
2012-06-12 09:50:00,65.52,65.64,65.52,65.59,12600.0,48.8061,48.8955,48.8061,48.8582,12600.0
2012-06-12 09:55:00,65.58,65.63,65.5,65.54,14300.0,48.8508,48.888,48.7912,48.821,14300.0
2012-06-12 10:00:00,65.54,65.73,65.53,65.53,31300.0,48.821,48.9625,48.8135,48.8135,31300.0
2012-06-12 10:05:00,65.52,65.57,65.39,65.45,22200.0,48.8061,48.8433,48.7093,48.754,22200.0
2012-06-12 10:10:00,65.45,65.5,65.37,65.38,17500.0,48.754,48.7912,48.6944,48.7018,17500.0
2012-06-12 10:15:00,65.38,65.49,65.34,65.4,38500.0,48.7018,48.7838,48.672,48.7167,38500.0
2012-06-12 10:20:00,65.42,65.44,65.34,65.4,29600.0,48.7316,48.7465,48.672,48.7167,29600.0
2012-06-12 10:25:00,65.43,65.45,65.39,65.4,20800.0,48.7391,48.754,48.7093,48.7167,20800.0
2012-06-12 10:30:00,65.4,65.4,65.29,65.36,37100.0,48.7167,48.7167,48.6348,48.6869,37100.0
2012-06-12 10:35:00,65.36,65.39,65.27,65.29,11200.0,48.6869,48.7093,48.6199,48.6348,11200.0
2012-06-12 10:40:00,65.28,65.48,65.28,65.46,18000.0,48.6273,48.7763,48.6273,48.7614,18000.0
2012-06-12 10:45:00,65.45,65.58,65.45,65.55,17200.0,48.754,48.8508,48.754,48.8284,17200.0
2012-06-12 10:50:00,65.55,65.55,65.49,65.52,11100.0,48.8284,48.8284,48.7838,48.8061,11100.0
2012-06-12 10:55:00,65.53,65.59,65.48,65.5,20900.0,48.8135,48.8582,48.7763,48.7912,20900.0
2012-06-12 11:00:00,65.54,65.66,65.51,65.63,14100.0,48.821,48.9104,48.7986,48.888,14100.0
2012-06-12 11:05:00,65.65,65.69,65.64,65.64,8700.0,48.9029,48.9327,48.8955,48.8955,8700.0
2012-06-12 11:10:00,65.67,65.82,65.67,65.78,25200.0,48.9178,49.0296,48.9178,48.9998,25200.0
2012-06-12 11:15:00,65.79,65.81,65.75,65.78,8600.0,49.0072,49.0221,48.9774,48.9998,8600.0
2012-06-12 11:20:00,65.78,65.95,65.78,65.93,40500.0,48.9998,49.1264,48.9998,49.1115,40500.0
2012-06-12 11:25:00,65.93,65.96,65.89,65.89,31100.0,49.1115,49.1339,49.0817,49.0817,31100.0
2012-06-12 11:30:00,65.89,65.92,65.86,65.88,6100.0,49.0817,49.1041,49.0594,49.0743,6100.0
2012-06-12 11:35:00,65.87,65.87,65.84,65.86,6900.0,49.0668,49.0668,49.0445,49.0594,6900.0
2012-06-12 11:40:00,65.85,65.87,65.84,65.86,14800.0,49.0519,49.0668,49.0445,49.0594,14800.0
2012-06-12 11:45:00,65.85,65.87,65.81,65.81,10800.0,49.0519,49.0668,49.0221,49.0221,10800.0
2012-06-12 11:50:00,65.82,65.83,65.75,65.75,13500.0,49.0296,49.037,48.9774,48.9774,13500.0
2012-06-12 11:55:00,65.75,65.77,65.73,65.75,9500.0,48.9774,48.9923,48.9625,48.9774,9500.0
2012-06-12 12:00:00,65.76,65.82,65.76,65.8,7300.0,48.9849,49.0296,48.9849,49.0147,7300.0
2012-06-12 12:05:00,65.8,65.82,65.72,65.72,7800.0,49.0147,49.0296,48.9551,48.9551,7800.0
2012-06-12 12:10:00,65.71,65.71,65.66,65.7,12900.0,48.9476,48.9476,48.9104,48.9402,12900.0
2012-06-12 12:15:00,65.69,65.72,65.66,65.71,12300.0,48.9327,48.9551,48.9104,48.9476,12300.0
2012-06-12 12:20:00,65.7,65.76,65.7,65.76,6700.0,48.9402,48.9849,48.9402,48.9849,6700.0
2012-06-12 12:25:00,65.75,65.75,65.71,65.73,24200.0,48.9774,48.9774,48.9476,48.9625,24200.0
2012-06-12 12:30:00,65.71,65.74,65.69,65.72,7200.0,48.9476,48.97,48.9327,48.9551,7200.0
2012-06-12 12:35:00,65.74,65.79,65.73,65.78,6000.0,48.97,49.0072,48.9625,48.9998,6000.0
2012-06-12 12:40:00,65.77,65.78,65.71,65.71,3700.0,48.9923,48.9998,48.9476,48.9476,3700.0
2012-06-12 12:45:00,65.74,65.74,65.7,65.71,3900.0,48.97,48.97,48.9402,48.9476,3900.0
2012-06-12 12:50:00,65.7,65.72,65.67,65.68,7800.0,48.9402,48.9551,48.9178,48.9253,7800.0
2012-06-12 12:55:00,65.67,65.7,65.66,65.7,2100.0,48.9178,48.9402,48.9104,48.9402,2100.0
2012-06-12 13:00:00,65.7,65.7,65.65,65.67,218300.0,48.9402,48.9402,48.9029,48.9178,218300.0
2012-06-12 13:05:00,65.67,65.69,65.66,65.69,14200.0,48.9178,48.9327,48.9104,48.9327,14200.0
2012-06-12 13:10:00,65.69,65.89,65.69,65.83,12300.0,48.9327,49.0817,48.9327,49.037,12300.0
2012-06-12 13:15:00,65.84,65.89,65.84,65.89,7100.0,49.0445,49.0817,49.0445,49.0817,7100.0
2012-06-12 13:20:00,65.89,65.9,65.82,65.84,9800.0,49.0817,49.0892,49.0296,49.0445,9800.0
2012-06-12 13:25:00,65.84,65.84,65.81,65.81,9000.0,49.0445,49.0445,49.0221,49.0221,9000.0
2012-06-12 13:30:00,65.83,65.85,65.8,65.81,6400.0,49.037,49.0519,49.0147,49.0221,6400.0
2012-06-12 13:35:00,65.82,65.9,65.82,65.87,7900.0,49.0296,49.0892,49.0296,49.0668,7900.0
2012-06-12 13:40:00,65.9,65.92,65.87,65.87,13100.0,49.0892,49.1041,49.0668,49.0668,13100.0
2012-06-12 13:45:00,65.87,65.9,65.81,65.82,13100.0,49.0668,49.0892,49.0221,49.0296,13100.0
2012-06-12 13:50:00,65.85,65.9,65.81,65.83,29600.0,49.0519,49.0892,49.0221,49.037,29600.0
2012-06-12 13:55:00,65.85,65.86,65.77,65.79,12500.0,49.0519,49.0594,48.9923,49.0072,12500.0
2012-06-12 14:00:00,65.8,65.85,65.77,65.85,12400.0,49.0147,49.0519,48.9923,49.0519,12400.0
2012-06-12 14:05:00,65.85,65.85,65.8,65.82,8900.0,49.0519,49.0519,49.0147,49.0296,8900.0
2012-06-12 14:10:00,65.79,65.82,65.75,65.81,10600.0,49.0072,49.0296,48.9774,49.0221,10600.0
2012-06-12 14:15:00,65.8,65.82,65.77,65.81,18000.0,49.0147,49.0296,48.9923,49.0221,18000.0
2012-06-12 14:20:00,65.79,65.84,65.76,65.82,26400.0,49.0072,49.0445,48.9849,49.0296,26400.0
2012-06-12 14:25:00,65.81,65.84,65.79,65.8,4500.0,49.0221,49.0445,49.0072,49.0147,4500.0
2012-06-12 14:30:00,65.81,65.94,65.81,65.94,23100.0,49.0221,49.119,49.0221,49.119,23100.0
2012-06-12 14:35:00,65.95,65.98,65.92,65.98,16300.0,49.1264,49.1488,49.1041,49.1488,16300.0
2012-06-12 14:40:00,65.95,65.96,65.93,65.93,9700.0,49.1264,49.1339,49.1115,49.1115,9700.0
2012-06-12 14:45:00,65.92,65.96,65.92,65.94,12100.0,49.1041,49.1339,49.1041,49.119,12100.0
2012-06-12 14:50:00,65.94,65.95,65.85,65.87,16900.0,49.119,49.1264,49.0519,49.0668,16900.0
2012-06-12 14:55:00,65.87,65.91,65.87,65.9,13800.0,49.0668,49.0966,49.0668,49.0892,13800.0
2012-06-12 15:00:00,65.9,65.93,65.86,65.9,13700.0,49.0892,49.1115,49.0594,49.0892,13700.0
2012-06-12 15:05:00,65.91,65.94,65.9,65.94,5800.0,49.0966,49.119,49.0892,49.119,5800.0
2012-06-12 15:10:00,65.94,65.97,65.91,65.91,16200.0,49.119,49.1413,49.0966,49.0966,16200.0
2012-06-12 15:15:00,65.91,65.93,65.88,65.88,18500.0,49.0966,49.1115,49.0743,49.0743,18500.0
2012-06-12 15:20:00,65.87,65.93,65.84,65.91,17000.0,49.0668,49.1115,49.0445,49.0966,17000.0
2012-06-12 15:25:00,65.92,66.01,65.9,65.99,31500.0,49.1041,49.1711,49.0892,49.1562,31500.0
2012-06-12 15:30:00,66.0,66.01,65.92,65.92,17000.0,49.1637,49.1711,49.1041,49.1041,17000.0
2012-06-12 15:35:00,65.92,66.0,65.91,65.98,15900.0,49.1041,49.1637,49.0966,49.1488,15900.0
2012-06-12 15:40:00,65.98,66.16,65.98,66.12,69600.0,49.1488,49.2828,49.1488,49.253,69600.0
2012-06-12 15:45:00,66.13,66.15,66.1,66.11,43900.0,49.2605,49.2754,49.2381,49.2456,43900.0
2012-06-12 15:50:00,66.1,66.16,66.09,66.14,31500.0,49.2381,49.2828,49.2307,49.2679,31500.0
2012-06-12 15:55:00,66.15,66.17,66.11,66.15,28600.0,49.2754,49.2903,49.2456,49.2754,28600.0
2012-06-13 09:30:00,65.94,65.97,65.83,65.83,14200.0,49.119,49.1413,49.037,49.037,14200.0
2012-06-13 09:35:00,65.8,65.9,65.78,65.85,3400.0,49.0147,49.0892,48.9998,49.0519,3400.0
2012-06-13 09:40:00,65.85,65.93,65.82,65.89,5900.0,49.0519,49.1115,49.0296,49.0817,5900.0
2012-06-13 09:45:00,65.89,65.94,65.83,65.88,8600.0,49.0817,49.119,49.037,49.0743,8600.0
2012-06-13 09:50:00,65.87,65.87,65.75,65.8,12500.0,49.0668,49.0668,48.9774,49.0147,12500.0
2012-06-13 09:55:00,65.8,65.83,65.73,65.81,16000.0,49.0147,49.037,48.9625,49.0221,16000.0
2012-06-13 10:00:00,65.79,65.94,65.79,65.91,16300.0,49.0072,49.119,49.0072,49.0966,16300.0
2012-06-13 10:05:00,65.92,66.0,65.88,65.97,21100.0,49.1041,49.1637,49.0743,49.1413,21100.0
2012-06-13 10:10:00,65.98,66.09,65.98,66.04,14300.0,49.1488,49.2307,49.1488,49.1934,14300.0
2012-06-13 10:15:00,66.05,66.08,66.03,66.07,8300.0,49.2009,49.2232,49.186,49.2158,8300.0
2012-06-13 10:20:00,66.1,66.12,66.02,66.06,8500.0,49.2381,49.253,49.1785,49.2083,8500.0
2012-06-13 10:25:00,66.04,66.05,66.01,66.04,5800.0,49.1934,49.2009,49.1711,49.1934,5800.0
2012-06-13 10:30:00,66.06,66.17,66.06,66.17,14400.0,49.2083,49.2903,49.2083,49.2903,14400.0
2012-06-13 10:35:00,66.19,66.31,66.19,66.29,25200.0,49.3052,49.3946,49.3052,49.3797,25200.0
2012-06-13 10:40:00,66.3,66.33,66.25,66.33,41300.0,49.3871,49.4095,49.3499,49.4095,41300.0
2012-06-13 10:45:00,66.35,66.36,66.25,66.28,29300.0,49.4244,49.4318,49.3499,49.3722,29300.0
2012-06-13 10:50:00,66.28,66.33,66.26,66.28,45600.0,49.3722,49.4095,49.3573,49.3722,45600.0
2012-06-13 10:55:00,66.27,66.31,66.27,66.28,44100.0,49.3648,49.3946,49.3648,49.3722,44100.0
2012-06-13 11:00:00,66.28,66.28,66.13,66.15,28300.0,49.3722,49.3722,49.2605,49.2754,28300.0
2012-06-13 11:05:00,66.16,66.16,66.1,66.11,29500.0,49.2828,49.2828,49.2381,49.2456,29500.0
2012-06-13 11:10:00,66.1,66.16,66.07,66.14,28600.0,49.2381,49.2828,49.2158,49.2679,28600.0
2012-06-13 11:15:00,66.14,66.17,66.11,66.15,18900.0,49.2679,49.2903,49.2456,49.2754,18900.0
2012-06-13 11:20:00,66.15,66.21,66.15,66.21,24800.0,49.2754,49.3201,49.2754,49.3201,24800.0
2012-06-13 11:25:00,66.19,66.2,66.13,66.14,12400.0,49.3052,49.3126,49.2605,49.2679,12400.0
2012-06-13 11:30:00,66.15,66.25,66.15,66.25,21200.0,49.2754,49.3499,49.2754,49.3499,21200.0
2012-06-13 11:35:00,66.27,66.27,66.19,66.19,21600.0,49.3648,49.3648,49.3052,49.3052,21600.0
2012-06-13 11:40:00,66.2,66.22,66.17,66.17,25700.0,49.3126,49.3275,49.2903,49.2903,25700.0
2012-06-13 11:45:00,66.16,66.18,66.15,66.17,17800.0,49.2828,49.2977,49.2754,49.2903,17800.0
2012-06-13 11:50:00,66.18,66.19,66.09,66.11,19400.0,49.2977,49.3052,49.2307,49.2456,19400.0
2012-06-13 11:55:00,66.1,66.14,66.1,66.13,17200.0,49.2381,49.2679,49.2381,49.2605,17200.0
2012-06-13 12:00:00,66.14,66.14,66.1,66.13,13200.0,49.2679,49.2679,49.2381,49.2605,13200.0
2012-06-13 12:05:00,66.12,66.12,66.02,66.04,11000.0,49.253,49.253,49.1785,49.1934,11000.0
2012-06-13 12:10:00,66.05,66.13,66.03,66.12,10300.0,49.2009,49.2605,49.186,49.253,10300.0
2012-06-13 12:15:00,66.1,66.16,66.1,66.15,7200.0,49.2381,49.2828,49.2381,49.2754,7200.0
2012-06-13 12:20:00,66.14,66.17,66.12,66.17,7100.0,49.2679,49.2903,49.253,49.2903,7100.0
2012-06-13 12:25:00,66.16,66.17,66.14,66.14,9400.0,49.2828,49.2903,49.2679,49.2679,9400.0
2012-06-13 12:30:00,66.15,66.24,66.15,66.23,6700.0,49.2754,49.3424,49.2754,49.335,6700.0
2012-06-13 12:35:00,66.25,66.31,66.23,66.3,5100.0,49.3499,49.3946,49.335,49.3871,5100.0
2012-06-13 12:40:00,66.34,66.37,66.34,66.36,6800.0,49.4169,49.4393,49.4169,49.4318,6800.0
2012-06-13 12:45:00,66.38,66.44,66.33,66.33,17900.0,49.4467,49.4914,49.4095,49.4095,17900.0
2012-06-13 12:50:00,66.32,66.34,66.28,66.3,8800.0,49.402,49.4169,49.3722,49.3871,8800.0
2012-06-13 12:55:00,66.3,66.32,66.29,66.31,7700.0,49.3871,49.402,49.3797,49.3946,7700.0
2012-06-13 13:00:00,66.31,66.33,66.29,66.3,6900.0,49.3946,49.4095,49.3797,49.3871,6900.0
2012-06-13 13:05:00,66.29,66.34,66.28,66.34,1700.0,49.3797,49.4169,49.3722,49.4169,1700.0
2012-06-13 13:10:00,66.36,66.37,66.3,66.31,6200.0,49.4318,49.4393,49.3871,49.3946,6200.0
2012-06-13 13:15:00,66.29,66.34,66.29,66.33,4600.0,49.3797,49.4169,49.3797,49.4095,4600.0
2012-06-13 13:20:00,66.33,66.33,66.29,66.3,4900.0,49.4095,49.4095,49.3797,49.3871,4900.0
2012-06-13 13:25:00,66.25,66.37,66.25,66.37,11400.0,49.3499,49.4393,49.3499,49.4393,11400.0
2012-06-13 13:30:00,66.36,66.39,66.36,66.39,2000.0,49.4318,49.4542,49.4318,49.4542,2000.0
2012-06-13 13:35:00,66.37,66.38,66.36,66.37,2100.0,49.4393,49.4467,49.4318,49.4393,2100.0
2012-06-13 13:40:00,66.38,66.38,66.31,66.31,11700.0,49.4467,49.4467,49.3946,49.3946,11700.0
2012-06-13 13:45:00,66.3,66.33,66.25,66.28,9600.0,49.3871,49.4095,49.3499,49.3722,9600.0
2012-06-13 13:50:00,66.26,66.33,66.26,66.29,15700.0,49.3573,49.4095,49.3573,49.3797,15700.0
2012-06-13 13:55:00,66.28,66.28,66.16,66.17,14400.0,49.3722,49.3722,49.2828,49.2903,14400.0
2012-06-13 14:00:00,66.17,66.21,66.17,66.17,3200.0,49.2903,49.3201,49.2903,49.2903,3200.0
2012-06-13 14:05:00,66.18,66.19,66.16,66.17,10600.0,49.2977,49.3052,49.2828,49.2903,10600.0
2012-06-13 14:10:00,66.16,66.16,66.1,66.11,9700.0,49.2828,49.2828,49.2381,49.2456,9700.0
2012-06-13 14:15:00,66.1,66.15,66.1,66.15,8600.0,49.2381,49.2754,49.2381,49.2754,8600.0
2012-06-13 14:20:00,66.13,66.16,66.12,66.16,6200.0,49.2605,49.2828,49.253,49.2828,6200.0
2012-06-13 14:25:00,66.15,66.15,66.11,66.14,2400.0,49.2754,49.2754,49.2456,49.2679,2400.0
2012-06-13 14:30:00,66.13,66.17,66.09,66.12,13900.0,49.2605,49.2903,49.2307,49.253,13900.0
2012-06-13 14:35:00,66.1,66.11,66.08,66.08,6700.0,49.2381,49.2456,49.2232,49.2232,6700.0
2012-06-13 14:40:00,66.11,66.11,65.96,65.97,15500.0,49.2456,49.2456,49.1339,49.1413,15500.0
2012-06-13 14:45:00,65.95,66.01,65.92,66.01,19600.0,49.1264,49.1711,49.1041,49.1711,19600.0
2012-06-13 14:50:00,65.99,66.02,65.96,65.97,9500.0,49.1562,49.1785,49.1339,49.1413,9500.0
2012-06-13 14:55:00,65.98,66.0,65.92,65.95,19400.0,49.1488,49.1637,49.1041,49.1264,19400.0
2012-06-13 15:00:00,65.94,66.0,65.86,65.86,24500.0,49.119,49.1637,49.0594,49.0594,24500.0
2012-06-13 15:05:00,65.86,65.92,65.84,65.9,10900.0,49.0594,49.1041,49.0445,49.0892,10900.0
2012-06-13 15:10:00,65.92,65.92,65.84,65.86,32500.0,49.1041,49.1041,49.0445,49.0594,32500.0
2012-06-13 15:15:00,65.85,65.88,65.74,65.74,29600.0,49.0519,49.0743,48.97,48.97,29600.0
2012-06-13 15:20:00,65.74,65.74,65.67,65.74,29200.0,48.97,48.97,48.9178,48.97,29200.0
2012-06-13 15:25:00,65.74,65.74,65.63,65.65,11700.0,48.97,48.97,48.888,48.9029,11700.0
2012-06-13 15:30:00,65.65,65.74,65.63,65.7,18100.0,48.9029,48.97,48.888,48.9402,18100.0
2012-06-13 15:35:00,65.7,65.76,65.69,65.71,37800.0,48.9402,48.9849,48.9327,48.9476,37800.0
2012-06-13 15:40:00,65.71,65.71,65.65,65.65,14300.0,48.9476,48.9476,48.9029,48.9029,14300.0
2012-06-13 15:45:00,65.66,65.7,65.58,65.59,25700.0,48.9104,48.9402,48.8508,48.8582,25700.0
2012-06-13 15:50:00,65.59,65.7,65.59,65.65,11900.0,48.8582,48.9402,48.8582,48.9029,11900.0
2012-06-13 15:55:00,65.66,65.82,65.66,65.81,67900.0,48.9104,49.0296,48.9104,49.0221,67900.0
2012-06-14 09:30:00,65.92,66.03,65.85,65.92,30400.0,49.1041,49.186,49.0519,49.1041,30400.0
2012-06-14 09:35:00,65.92,65.95,65.86,65.86,23600.0,49.1041,49.1264,49.0594,49.0594,23600.0
2012-06-14 09:40:00,65.82,65.93,65.81,65.87,24600.0,49.0296,49.1115,49.0221,49.0668,24600.0
2012-06-14 09:45:00,65.85,66.0,65.83,65.91,39400.0,49.0519,49.1637,49.037,49.0966,39400.0
2012-06-14 09:50:00,65.93,65.98,65.87,65.98,22500.0,49.1115,49.1488,49.0668,49.1488,22500.0
2012-06-14 09:55:00,65.97,66.16,65.97,66.15,114000.0,49.1413,49.2828,49.1413,49.2754,114000.0
2012-06-14 10:00:00,66.14,66.24,66.14,66.19,58000.0,49.2679,49.3424,49.2679,49.3052,58000.0
2012-06-14 10:05:00,66.2,66.28,66.19,66.2,23000.0,49.3126,49.3722,49.3052,49.3126,23000.0
2012-06-14 10:10:00,66.23,66.25,66.18,66.18,9200.0,49.335,49.3499,49.2977,49.2977,9200.0
2012-06-14 10:15:00,66.18,66.25,66.16,66.25,7400.0,49.2977,49.3499,49.2828,49.3499,7400.0
2012-06-14 10:20:00,66.21,66.22,66.16,66.17,10000.0,49.3201,49.3275,49.2828,49.2903,10000.0
2012-06-14 10:25:00,66.18,66.21,66.14,66.19,24300.0,49.2977,49.3201,49.2679,49.3052,24300.0
2012-06-14 10:30:00,66.2,66.21,66.08,66.16,12000.0,49.3126,49.3201,49.2232,49.2828,12000.0
2012-06-14 10:35:00,66.17,66.22,66.14,66.16,5800.0,49.2903,49.3275,49.2679,49.2828,5800.0
2012-06-14 10:40:00,66.15,66.23,66.15,66.15,7000.0,49.2754,49.335,49.2754,49.2754,7000.0
2012-06-14 10:45:00,66.13,66.24,66.13,66.21,10000.0,49.2605,49.3424,49.2605,49.3201,10000.0
2012-06-14 10:50:00,66.22,66.25,66.21,66.25,16800.0,49.3275,49.3499,49.3201,49.3499,16800.0
2012-06-14 10:55:00,66.25,66.3,66.25,66.28,13900.0,49.3499,49.3871,49.3499,49.3722,13900.0
2012-06-14 11:00:00,66.28,66.31,66.25,66.29,6100.0,49.3722,49.3946,49.3499,49.3797,6100.0
2012-06-14 11:05:00,66.28,66.28,66.24,66.27,3800.0,49.3722,49.3722,49.3424,49.3648,3800.0
2012-06-14 11:10:00,66.28,66.34,66.26,66.33,5100.0,49.3722,49.4169,49.3573,49.4095,5100.0
2012-06-14 11:15:00,66.33,66.34,66.28,66.31,31700.0,49.4095,49.4169,49.3722,49.3946,31700.0
2012-06-14 11:20:00,66.33,66.34,66.31,66.34,10700.0,49.4095,49.4169,49.3946,49.4169,10700.0
2012-06-14 11:25:00,66.37,66.38,66.35,66.37,13500.0,49.4393,49.4467,49.4244,49.4393,13500.0
2012-06-14 11:30:00,66.38,66.4,66.34,66.34,20200.0,49.4467,49.4616,49.4169,49.4169,20200.0
2012-06-14 11:35:00,66.34,66.39,66.33,66.38,6000.0,49.4169,49.4542,49.4095,49.4467,6000.0
2012-06-14 11:40:00,66.38,66.38,66.33,66.34,3200.0,49.4467,49.4467,49.4095,49.4169,3200.0
2012-06-14 11:45:00,66.34,66.36,66.34,66.34,5300.0,49.4169,49.4318,49.4169,49.4169,5300.0
2012-06-14 11:50:00,66.34,66.37,66.34,66.36,13400.0,49.4169,49.4393,49.4169,49.4318,13400.0
2012-06-14 11:55:00,66.34,66.34,66.27,66.3,40000.0,49.4169,49.4169,49.3648,49.3871,40000.0
2012-06-14 12:00:00,66.29,66.33,66.29,66.31,23300.0,49.3797,49.4095,49.3797,49.3946,23300.0
2012-06-14 12:05:00,66.32,66.32,66.3,66.31,4300.0,49.402,49.402,49.3871,49.3946,4300.0
2012-06-14 12:10:00,66.3,66.36,66.28,66.28,17000.0,49.3871,49.4318,49.3722,49.3722,17000.0
2012-06-14 12:15:00,66.29,66.3,66.27,66.3,7200.0,49.3797,49.3871,49.3648,49.3871,7200.0
2012-06-14 12:20:00,66.3,66.32,66.28,66.32,4600.0,49.3871,49.402,49.3722,49.402,4600.0
2012-06-14 12:25:00,66.3,66.31,66.29,66.29,1900.0,49.3871,49.3946,49.3797,49.3797,1900.0
2012-06-14 12:30:00,66.28,66.29,66.25,66.28,2300.0,49.3722,49.3797,49.3499,49.3722,2300.0
2012-06-14 12:35:00,66.29,66.32,66.29,66.32,4800.0,49.3797,49.402,49.3797,49.402,4800.0
2012-06-14 12:40:00,66.32,66.34,66.32,66.34,500.0,49.402,49.4169,49.402,49.4169,500.0
2012-06-14 12:45:00,66.32,66.39,66.32,66.38,3800.0,49.402,49.4542,49.402,49.4467,3800.0
2012-06-14 12:50:00,66.37,66.39,66.35,66.36,5000.0,49.4393,49.4542,49.4244,49.4318,5000.0
2012-06-14 12:55:00,66.38,66.39,66.37,66.38,6000.0,49.4467,49.4542,49.4393,49.4467,6000.0
2012-06-14 13:00:00,66.38,66.45,66.38,66.44,8600.0,49.4467,49.4989,49.4467,49.4914,8600.0
2012-06-14 13:05:00,66.44,66.47,66.44,66.44,10000.0,49.4914,49.5138,49.4914,49.4914,10000.0
2012-06-14 13:10:00,66.44,66.47,66.42,66.42,17500.0,49.4914,49.5138,49.4765,49.4765,17500.0
2012-06-14 13:15:00,66.42,66.44,66.41,66.43,13100.0,49.4765,49.4914,49.4691,49.484,13100.0
2012-06-14 13:20:00,66.43,66.44,66.34,66.34,17700.0,49.484,49.4914,49.4169,49.4169,17700.0
2012-06-14 13:25:00,66.33,66.39,66.33,66.37,1200.0,49.4095,49.4542,49.4095,49.4393,1200.0
2012-06-14 13:30:00,66.36,66.43,66.36,66.42,8300.0,49.4318,49.484,49.4318,49.4765,8300.0
2012-06-14 13:35:00,66.4,66.46,66.4,66.43,11600.0,49.4616,49.5063,49.4616,49.484,11600.0
2012-06-14 13:40:00,66.43,66.43,66.39,66.39,7900.0,49.484,49.484,49.4542,49.4542,7900.0
2012-06-14 13:45:00,66.39,66.39,66.36,66.38,12600.0,49.4542,49.4542,49.4318,49.4467,12600.0
2012-06-14 13:50:00,66.4,66.42,66.39,66.42,18700.0,49.4616,49.4765,49.4542,49.4765,18700.0
2012-06-14 13:55:00,66.42,66.45,66.42,66.42,49000.0,49.4765,49.4989,49.4765,49.4765,49000.0
2012-06-14 14:00:00,66.42,66.46,66.41,66.45,61400.0,49.4765,49.5063,49.4691,49.4989,61400.0
2012-06-14 14:05:00,66.44,66.51,66.44,66.49,67800.0,49.4914,49.5436,49.4914,49.5287,67800.0
2012-06-14 14:10:00,66.5,66.5,66.45,66.48,57900.0,49.5361,49.5361,49.4989,49.5212,57900.0
2012-06-14 14:15:00,66.48,66.5,66.45,66.46,53400.0,49.5212,49.5361,49.4989,49.5063,53400.0
2012-06-14 14:20:00,66.45,66.46,66.4,66.4,5800.0,49.4989,49.5063,49.4616,49.4616,5800.0
2012-06-14 14:25:00,66.39,66.39,66.34,66.36,10600.0,49.4542,49.4542,49.4169,49.4318,10600.0
2012-06-14 14:30:00,66.35,66.35,66.29,66.29,4700.0,49.4244,49.4244,49.3797,49.3797,4700.0
2012-06-14 14:35:00,66.29,66.34,66.29,66.34,10200.0,49.3797,49.4169,49.3797,49.4169,10200.0
2012-06-14 14:40:00,66.34,66.34,66.31,66.33,6600.0,49.4169,49.4169,49.3946,49.4095,6600.0
2012-06-14 14:45:00,66.32,66.32,66.27,66.29,7200.0,49.402,49.402,49.3648,49.3797,7200.0
2012-06-14 14:50:00,66.29,66.3,66.25,66.25,3400.0,49.3797,49.3871,49.3499,49.3499,3400.0
2012-06-14 14:55:00,66.25,66.27,66.23,66.23,8500.0,49.3499,49.3648,49.335,49.335,8500.0
2012-06-14 15:00:00,66.23,66.32,66.23,66.31,20600.0,49.335,49.402,49.335,49.3946,20600.0
2012-06-14 15:05:00,66.32,66.89,66.32,66.58,122900.0,49.402,49.8266,49.402,49.5957,122900.0
2012-06-14 15:10:00,66.61,66.8,66.59,66.77,108700.0,49.618,49.7596,49.6031,49.7372,108700.0
2012-06-14 15:15:00,66.77,66.79,66.48,66.48,40600.0,49.7372,49.7521,49.5212,49.5212,40600.0
2012-06-14 15:20:00,66.47,66.57,66.34,66.34,36200.0,49.5138,49.5882,49.4169,49.4169,36200.0
2012-06-14 15:25:00,66.35,66.46,66.3,66.37,110200.0,49.4244,49.5063,49.3871,49.4393,110200.0
2012-06-14 15:30:00,66.35,66.53,66.34,66.51,32800.0,49.4244,49.5585,49.4169,49.5436,32800.0
2012-06-14 15:35:00,66.51,66.67,66.51,66.63,19600.0,49.5436,49.6627,49.5436,49.6329,19600.0
2012-06-14 15:40:00,66.63,66.69,66.55,66.58,12700.0,49.6329,49.6776,49.5733,49.5957,12700.0
2012-06-14 15:45:00,66.53,66.72,66.52,66.67,46700.0,49.5585,49.7,49.551,49.6627,46700.0
2012-06-14 15:50:00,66.67,66.72,66.58,66.59,49000.0,49.6627,49.7,49.5957,49.6031,49000.0
2012-06-14 15:55:00,66.59,66.64,66.54,66.63,32000.0,49.6031,49.6404,49.5659,49.6329,32000.0
2012-06-15 09:30:00,66.88,66.98,66.86,66.91,7800.0,49.8192,49.8937,49.8043,49.8415,7800.0
2012-06-15 09:35:00,66.88,66.91,66.76,66.76,68200.0,49.8192,49.8415,49.7298,49.7298,68200.0
2012-06-15 09:40:00,66.76,66.87,66.76,66.83,15700.0,49.7298,49.8117,49.7298,49.7819,15700.0
2012-06-15 09:45:00,66.82,66.85,66.8,66.84,6400.0,49.7745,49.7968,49.7596,49.7894,6400.0
2012-06-15 09:50:00,66.83,66.88,66.79,66.83,24600.0,49.7819,49.8192,49.7521,49.7819,24600.0
2012-06-15 09:55:00,66.83,66.94,66.78,66.91,14000.0,49.7819,49.8639,49.7447,49.8415,14000.0
2012-06-15 10:00:00,66.94,66.99,66.92,66.96,10600.0,49.8639,49.9011,49.849,49.8788,10600.0
2012-06-15 10:05:00,66.96,66.99,66.91,66.93,9800.0,49.8788,49.9011,49.8415,49.8564,9800.0
2012-06-15 10:10:00,66.94,66.96,66.91,66.91,5000.0,49.8639,49.8788,49.8415,49.8415,5000.0
2012-06-15 10:15:00,66.91,66.93,66.86,66.87,8700.0,49.8415,49.8564,49.8043,49.8117,8700.0
2012-06-15 10:20:00,66.88,66.88,66.78,66.79,12000.0,49.8192,49.8192,49.7447,49.7521,12000.0
2012-06-15 10:25:00,66.79,66.84,66.79,66.84,4300.0,49.7521,49.7894,49.7521,49.7894,4300.0
2012-06-15 10:30:00,66.85,66.9,66.8,66.85,7400.0,49.7968,49.8341,49.7596,49.7968,7400.0
2012-06-15 10:35:00,66.86,66.88,66.82,66.84,17600.0,49.8043,49.8192,49.7745,49.7894,17600.0
2012-06-15 10:40:00,66.85,66.87,66.79,66.84,14900.0,49.7968,49.8117,49.7521,49.7894,14900.0
2012-06-15 10:45:00,66.84,66.95,66.83,66.93,11900.0,49.7894,49.8713,49.7819,49.8564,11900.0
2012-06-15 10:50:00,66.94,66.95,66.9,66.95,27100.0,49.8639,49.8713,49.8341,49.8713,27100.0
2012-06-15 10:55:00,66.94,66.96,66.91,66.93,10800.0,49.8639,49.8788,49.8415,49.8564,10800.0
2012-06-15 11:00:00,66.91,66.95,66.89,66.89,5000.0,49.8415,49.8713,49.8266,49.8266,5000.0
2012-06-15 11:05:00,66.88,66.94,66.88,66.94,4000.0,49.8192,49.8639,49.8192,49.8639,4000.0
2012-06-15 11:10:00,66.96,66.97,66.95,66.97,13700.0,49.8788,49.8862,49.8713,49.8862,13700.0
2012-06-15 11:15:00,66.96,66.98,66.95,66.96,5000.0,49.8788,49.8937,49.8713,49.8788,5000.0
2012-06-15 11:20:00,66.97,66.97,66.95,66.95,10100.0,49.8862,49.8862,49.8713,49.8713,10100.0
2012-06-15 11:25:00,66.94,66.98,66.92,66.96,17300.0,49.8639,49.8937,49.849,49.8788,17300.0
2012-06-15 11:30:00,66.96,67.01,66.96,66.96,12000.0,49.8788,49.916,49.8788,49.8788,12000.0
2012-06-15 11:35:00,66.95,66.99,66.94,66.97,4000.0,49.8713,49.9011,49.8639,49.8862,4000.0
2012-06-15 11:40:00,66.98,67.0,66.95,66.95,7400.0,49.8937,49.9086,49.8713,49.8713,7400.0
2012-06-15 11:45:00,66.95,66.98,66.94,66.94,4000.0,49.8713,49.8937,49.8639,49.8639,4000.0
2012-06-15 11:50:00,66.97,66.97,66.94,66.94,3200.0,49.8862,49.8862,49.8639,49.8639,3200.0
2012-06-15 11:55:00,66.95,66.95,66.93,66.95,2800.0,49.8713,49.8713,49.8564,49.8713,2800.0
2012-06-15 12:00:00,66.95,66.96,66.94,66.94,5300.0,49.8713,49.8788,49.8639,49.8639,5300.0
2012-06-15 12:05:00,66.94,66.95,66.93,66.94,30000.0,49.8639,49.8713,49.8564,49.8639,30000.0
2012-06-15 12:10:00,66.94,66.95,66.93,66.94,3200.0,49.8639,49.8713,49.8564,49.8639,3200.0
2012-06-15 12:15:00,66.93,66.94,66.92,66.93,24900.0,49.8564,49.8639,49.849,49.8564,24900.0
2012-06-15 12:20:00,66.92,66.95,66.89,66.89,3800.0,49.849,49.8713,49.8266,49.8266,3800.0
2012-06-15 12:25:00,66.91,66.92,66.9,66.91,10000.0,49.8415,49.849,49.8341,49.8415,10000.0
2012-06-15 12:30:00,66.9,66.91,66.87,66.88,5400.0,49.8341,49.8415,49.8117,49.8192,5400.0
2012-06-15 12:35:00,66.87,66.87,66.82,66.82,3200.0,49.8117,49.8117,49.7745,49.7745,3200.0
2012-06-15 12:40:00,66.83,66.86,66.83,66.85,3500.0,49.7819,49.8043,49.7819,49.7968,3500.0
2012-06-15 12:45:00,66.86,66.88,66.86,66.88,4600.0,49.8043,49.8192,49.8043,49.8192,4600.0
2012-06-15 12:50:00,66.88,66.88,66.86,66.86,1600.0,49.8192,49.8192,49.8043,49.8043,1600.0
2012-06-15 12:55:00,66.87,66.88,66.83,66.88,3300.0,49.8117,49.8192,49.7819,49.8192,3300.0
2012-06-15 13:00:00,66.88,66.96,66.88,66.96,11800.0,49.8192,49.8788,49.8192,49.8788,11800.0
2012-06-15 13:05:00,66.95,66.98,66.95,66.96,10300.0,49.8713,49.8937,49.8713,49.8788,10300.0
2012-06-15 13:10:00,66.96,66.98,66.96,66.98,4900.0,49.8788,49.8937,49.8788,49.8937,4900.0
2012-06-15 13:15:00,67.0,67.05,67.0,67.02,4200.0,49.9086,49.9458,49.9086,49.9235,4200.0
2012-06-15 13:20:00,67.02,67.02,66.98,66.99,15400.0,49.9235,49.9235,49.8937,49.9011,15400.0
2012-06-15 13:25:00,66.98,66.99,66.95,66.96,6900.0,49.8937,49.9011,49.8713,49.8788,6900.0
2012-06-15 13:30:00,66.97,66.98,66.94,66.98,3700.0,49.8862,49.8937,49.8639,49.8937,3700.0
2012-06-15 13:35:00,66.96,66.99,66.96,66.97,9100.0,49.8788,49.9011,49.8788,49.8862,9100.0
2012-06-15 13:40:00,66.94,66.96,66.94,66.96,1200.0,49.8639,49.8788,49.8639,49.8788,1200.0
2012-06-15 13:45:00,66.97,66.98,66.96,66.98,17400.0,49.8862,49.8937,49.8788,49.8937,17400.0
2012-06-15 13:50:00,66.97,66.98,66.95,66.97,4800.0,49.8862,49.8937,49.8713,49.8862,4800.0
2012-06-15 13:55:00,66.97,67.0,66.96,67.0,7700.0,49.8862,49.9086,49.8788,49.9086,7700.0
2012-06-15 14:00:00,67.0,67.02,67.0,67.01,2000.0,49.9086,49.9235,49.9086,49.916,2000.0
2012-06-15 14:05:00,67.01,67.02,67.0,67.0,7500.0,49.916,49.9235,49.9086,49.9086,7500.0
2012-06-15 14:10:00,67.0,67.01,66.99,67.0,5900.0,49.9086,49.916,49.9011,49.9086,5900.0
2012-06-15 14:15:00,67.0,67.0,66.98,66.98,7300.0,49.9086,49.9086,49.8937,49.8937,7300.0
2012-06-15 14:20:00,66.99,67.03,66.99,67.03,3500.0,49.9011,49.9309,49.9011,49.9309,3500.0
2012-06-15 14:25:00,67.04,67.07,67.02,67.05,13000.0,49.9384,49.9607,49.9235,49.9458,13000.0
2012-06-15 14:30:00,67.07,67.07,67.04,67.07,4900.0,49.9607,49.9607,49.9384,49.9607,4900.0
2012-06-15 14:35:00,67.07,67.14,67.07,67.13,13400.0,49.9607,50.0128,49.9607,50.0054,13400.0
2012-06-15 14:40:00,67.13,67.13,67.1,67.13,6300.0,50.0054,50.0054,49.983,50.0054,6300.0
2012-06-15 14:45:00,67.13,67.14,67.1,67.1,7900.0,50.0054,50.0128,49.983,49.983,7900.0
2012-06-15 14:50:00,67.1,67.1,67.04,67.04,9400.0,49.983,49.983,49.9384,49.9384,9400.0
2012-06-15 14:55:00,67.05,67.09,67.04,67.05,7300.0,49.9458,49.9756,49.9384,49.9458,7300.0
2012-06-15 15:00:00,67.04,67.08,67.04,67.08,6100.0,49.9384,49.9681,49.9384,49.9681,6100.0
2012-06-15 15:05:00,67.1,67.1,67.05,67.08,15000.0,49.983,49.983,49.9458,49.9681,15000.0
2012-06-15 15:10:00,67.06,67.1,67.06,67.09,12400.0,49.9532,49.983,49.9532,49.9756,12400.0
2012-06-15 15:15:00,67.09,67.11,67.07,67.09,14800.0,49.9756,49.9905,49.9607,49.9756,14800.0
2012-06-15 15:20:00,67.1,67.1,67.08,67.1,7300.0,49.983,49.983,49.9681,49.983,7300.0
2012-06-15 15:25:00,67.1,67.12,67.09,67.12,6200.0,49.983,49.9979,49.9756,49.9979,6200.0
2012-06-15 15:30:00,67.11,67.12,67.09,67.11,6300.0,49.9905,49.9979,49.9756,49.9905,6300.0
2012-06-15 15:35:00,67.11,67.15,67.11,67.13,43300.0,49.9905,50.0203,49.9905,50.0054,43300.0
2012-06-15 15:40:00,67.14,67.17,67.1,67.11,37000.0,50.0128,50.0352,49.983,49.9905,37000.0
2012-06-15 15:45:00,67.12,67.2,67.11,67.17,23400.0,49.9979,50.0575,49.9905,50.0352,23400.0
2012-06-15 15:50:00,67.17,67.2,67.16,67.17,42300.0,50.0352,50.0575,50.0277,50.0352,42300.0
2012-06-15 15:55:00,67.18,67.29,67.18,67.22,420400.0,50.0426,50.1246,50.0426,50.0724,420400.0
2012-06-18 09:30:00,66.9,66.91,66.79,66.84,24000.0,49.8341,49.8415,49.7521,49.7894,24000.0
2012-06-18 09:35:00,66.88,67.03,66.86,67.02,19700.0,49.8192,49.9309,49.8043,49.9235,19700.0
2012-06-18 09:40:00,67.04,67.08,67.02,67.05,27500.0,49.9384,49.9681,49.9235,49.9458,27500.0
2012-06-18 09:45:00,67.05,67.09,67.0,67.0,25000.0,49.9458,49.9756,49.9086,49.9086,25000.0
2012-06-18 09:50:00,66.99,67.03,66.95,66.99,25300.0,49.9011,49.9309,49.8713,49.9011,25300.0
2012-06-18 09:55:00,66.99,67.04,66.94,67.03,6200.0,49.9011,49.9384,49.8639,49.9309,6200.0
2012-06-18 10:00:00,67.04,67.11,66.98,67.1,14700.0,49.9384,49.9905,49.8937,49.983,14700.0
2012-06-18 10:05:00,67.1,67.12,67.06,67.06,25400.0,49.983,49.9979,49.9532,49.9532,25400.0
2012-06-18 10:10:00,67.07,67.11,67.04,67.07,18800.0,49.9607,49.9905,49.9384,49.9607,18800.0
2012-06-18 10:15:00,67.07,67.2,67.05,67.2,28100.0,49.9607,50.0575,49.9458,50.0575,28100.0
2012-06-18 10:20:00,67.2,67.2,67.16,67.17,7100.0,50.0575,50.0575,50.0277,50.0352,7100.0
2012-06-18 10:25:00,67.18,67.24,67.18,67.22,10400.0,50.0426,50.0873,50.0426,50.0724,10400.0
2012-06-18 10:30:00,67.22,67.25,67.16,67.17,16100.0,50.0724,50.0948,50.0277,50.0352,16100.0
2012-06-18 10:35:00,67.14,67.18,67.13,67.17,8000.0,50.0128,50.0426,50.0054,50.0352,8000.0
2012-06-18 10:40:00,67.19,67.22,67.17,67.21,8600.0,50.0501,50.0724,50.0352,50.065,8600.0
2012-06-18 10:45:00,67.2,67.31,67.15,67.31,27700.0,50.0575,50.1395,50.0203,50.1395,27700.0
2012-06-18 10:50:00,67.32,67.38,67.26,67.26,15600.0,50.1469,50.1916,50.1022,50.1022,15600.0
2012-06-18 10:55:00,67.29,67.29,67.17,67.2,27300.0,50.1246,50.1246,50.0352,50.0575,27300.0
2012-06-18 11:00:00,67.21,67.23,67.13,67.18,24300.0,50.065,50.0799,50.0054,50.0426,24300.0
2012-06-18 11:05:00,67.18,67.18,67.09,67.09,35300.0,50.0426,50.0426,49.9756,49.9756,35300.0
2012-06-18 11:10:00,67.11,67.12,67.08,67.1,16200.0,49.9905,49.9979,49.9681,49.983,16200.0
2012-06-18 11:15:00,67.11,67.12,67.03,67.04,11000.0,49.9905,49.9979,49.9309,49.9384,11000.0
2012-06-18 11:20:00,67.05,67.07,67.02,67.05,11900.0,49.9458,49.9607,49.9235,49.9458,11900.0
2012-06-18 11:25:00,67.06,67.13,67.06,67.13,19800.0,49.9532,50.0054,49.9532,50.0054,19800.0
2012-06-18 11:30:00,67.14,67.16,67.12,67.14,4700.0,50.0128,50.0277,49.9979,50.0128,4700.0
2012-06-18 11:35:00,67.15,67.16,67.05,67.06,19200.0,50.0203,50.0277,49.9458,49.9532,19200.0
2012-06-18 11:40:00,67.06,67.09,67.05,67.09,17500.0,49.9532,49.9756,49.9458,49.9756,17500.0
2012-06-18 11:45:00,67.08,67.17,67.08,67.09,26400.0,49.9681,50.0352,49.9681,49.9756,26400.0
2012-06-18 11:50:00,67.1,67.13,67.02,67.1,25500.0,49.983,50.0054,49.9235,49.983,25500.0
2012-06-18 11:55:00,67.1,67.15,67.08,67.15,18700.0,49.983,50.0203,49.9681,50.0203,18700.0
2012-06-18 12:00:00,67.14,67.15,67.09,67.11,11900.0,50.0128,50.0203,49.9756,49.9905,11900.0
2012-06-18 12:05:00,67.11,67.11,67.05,67.08,28900.0,49.9905,49.9905,49.9458,49.9681,28900.0
2012-06-18 12:10:00,67.07,67.1,67.06,67.09,32900.0,49.9607,49.983,49.9532,49.9756,32900.0
2012-06-18 12:15:00,67.1,67.13,67.09,67.12,92100.0,49.983,50.0054,49.9756,49.9979,92100.0
2012-06-18 12:20:00,67.13,67.13,67.11,67.11,33600.0,50.0054,50.0054,49.9905,49.9905,33600.0
2012-06-18 12:25:00,67.1,67.13,67.09,67.09,29300.0,49.983,50.0054,49.9756,49.9756,29300.0
2012-06-18 12:30:00,67.1,67.12,67.1,67.11,13500.0,49.983,49.9979,49.983,49.9905,13500.0
2012-06-18 12:35:00,67.11,67.11,67.05,67.06,4900.0,49.9905,49.9905,49.9458,49.9532,4900.0
2012-06-18 12:40:00,67.08,67.1,67.07,67.1,11400.0,49.9681,49.983,49.9607,49.983,11400.0
2012-06-18 12:45:00,67.1,67.14,67.1,67.14,9600.0,49.983,50.0128,49.983,50.0128,9600.0
2012-06-18 12:50:00,67.15,67.21,67.14,67.14,28700.0,50.0203,50.065,50.0128,50.0128,28700.0
2012-06-18 12:55:00,67.13,67.17,67.07,67.1,14500.0,50.0054,50.0352,49.9607,49.983,14500.0
2012-06-18 13:00:00,67.09,67.13,67.07,67.09,12300.0,49.9756,50.0054,49.9607,49.9756,12300.0
2012-06-18 13:05:00,67.09,67.13,67.09,67.11,10800.0,49.9756,50.0054,49.9756,49.9905,10800.0
2012-06-18 13:10:00,67.12,67.15,67.12,67.14,6200.0,49.9979,50.0203,49.9979,50.0128,6200.0
2012-06-18 13:15:00,67.16,67.18,67.15,67.18,6800.0,50.0277,50.0426,50.0203,50.0426,6800.0
2012-06-18 13:20:00,67.18,67.19,67.17,67.17,11200.0,50.0426,50.0501,50.0352,50.0352,11200.0
2012-06-18 13:25:00,67.17,67.24,67.17,67.24,6100.0,50.0352,50.0873,50.0352,50.0873,6100.0
2012-06-18 13:30:00,67.21,67.22,67.19,67.21,12500.0,50.065,50.0724,50.0501,50.065,12500.0
2012-06-18 13:35:00,67.22,67.27,67.22,67.26,16600.0,50.0724,50.1097,50.0724,50.1022,16600.0
2012-06-18 13:40:00,67.27,67.28,67.22,67.23,5600.0,50.1097,50.1171,50.0724,50.0799,5600.0
2012-06-18 13:45:00,67.25,67.26,67.22,67.22,5300.0,50.0948,50.1022,50.0724,50.0724,5300.0
2012-06-18 13:50:00,67.21,67.22,67.21,67.21,3100.0,50.065,50.0724,50.065,50.065,3100.0
2012-06-18 13:55:00,67.22,67.28,67.22,67.27,14300.0,50.0724,50.1171,50.0724,50.1097,14300.0
2012-06-18 14:00:00,67.26,67.26,67.2,67.22,14800.0,50.1022,50.1022,50.0575,50.0724,14800.0
2012-06-18 14:05:00,67.22,67.22,67.2,67.22,12000.0,50.0724,50.0724,50.0575,50.0724,12000.0
2012-06-18 14:10:00,67.22,67.27,67.22,67.27,13800.0,50.0724,50.1097,50.0724,50.1097,13800.0
2012-06-18 14:15:00,67.26,67.35,67.26,67.32,14100.0,50.1022,50.1693,50.1022,50.1469,14100.0
2012-06-18 14:20:00,67.32,67.36,67.32,67.35,15300.0,50.1469,50.1767,50.1469,50.1693,15300.0
2012-06-18 14:25:00,67.34,67.35,67.28,67.29,19200.0,50.1618,50.1693,50.1171,50.1246,19200.0
2012-06-18 14:30:00,67.3,67.32,67.29,67.32,5800.0,50.132,50.1469,50.1246,50.1469,5800.0
2012-06-18 14:35:00,67.32,67.34,67.32,67.33,10600.0,50.1469,50.1618,50.1469,50.1544,10600.0
2012-06-18 14:40:00,67.33,67.33,67.29,67.29,17900.0,50.1544,50.1544,50.1246,50.1246,17900.0
2012-06-18 14:45:00,67.29,67.29,67.22,67.23,17000.0,50.1246,50.1246,50.0724,50.0799,17000.0
2012-06-18 14:50:00,67.23,67.25,67.2,67.21,9600.0,50.0799,50.0948,50.0575,50.065,9600.0
2012-06-18 14:55:00,67.22,67.24,67.2,67.23,7400.0,50.0724,50.0873,50.0575,50.0799,7400.0
2012-06-18 15:00:00,67.24,67.28,67.23,67.28,13200.0,50.0873,50.1171,50.0799,50.1171,13200.0
2012-06-18 15:05:00,67.28,67.28,67.23,67.25,13000.0,50.1171,50.1171,50.0799,50.0948,13000.0
2012-06-18 15:10:00,67.24,67.26,67.13,67.13,18000.0,50.0873,50.1022,50.0054,50.0054,18000.0
2012-06-18 15:15:00,67.12,67.15,67.08,67.15,15400.0,49.9979,50.0203,49.9681,50.0203,15400.0
2012-06-18 15:20:00,67.15,67.17,67.12,67.12,7000.0,50.0203,50.0352,49.9979,49.9979,7000.0
2012-06-18 15:25:00,67.12,67.21,67.11,67.2,21600.0,49.9979,50.065,49.9905,50.0575,21600.0
2012-06-18 15:30:00,67.19,67.23,67.14,67.14,19000.0,50.0501,50.0799,50.0128,50.0128,19000.0
2012-06-18 15:35:00,67.14,67.19,67.12,67.18,619900.0,50.0128,50.0501,49.9979,50.0426,619900.0
2012-06-18 15:40:00,67.18,67.26,67.16,67.21,171900.0,50.0426,50.1022,50.0277,50.065,171900.0
2012-06-18 15:45:00,67.21,67.24,67.18,67.21,243800.0,50.065,50.0873,50.0426,50.065,243800.0
2012-06-18 15:50:00,67.2,67.23,67.15,67.15,250600.0,50.0575,50.0799,50.0203,50.0203,250600.0
2012-06-18 15:55:00,67.15,67.25,67.15,67.22,265100.0,50.0203,50.0948,50.0203,50.0724,265100.0
2012-06-19 09:30:00,67.57,67.61,67.51,67.58,13600.0,50.3332,50.3629,50.2885,50.3406,13600.0
2012-06-19 09:35:00,67.56,67.57,67.5,67.51,11200.0,50.3257,50.3332,50.281,50.2885,11200.0
2012-06-19 09:40:00,67.5,67.5,67.4,67.45,12600.0,50.281,50.281,50.2065,50.2438,12600.0
2012-06-19 09:45:00,67.45,67.52,67.45,67.5,13400.0,50.2438,50.2959,50.2438,50.281,13400.0
2012-06-19 09:50:00,67.52,67.6,67.52,67.6,10300.0,50.2959,50.3555,50.2959,50.3555,10300.0
2012-06-19 09:55:00,67.6,67.68,67.59,67.66,14100.0,50.3555,50.4151,50.348,50.4002,14100.0
2012-06-19 10:00:00,67.67,67.71,67.65,67.71,18800.0,50.4076,50.4374,50.3927,50.4374,18800.0
2012-06-19 10:05:00,67.7,67.71,67.66,67.67,28800.0,50.43,50.4374,50.4002,50.4076,28800.0
2012-06-19 10:10:00,67.68,67.75,67.68,67.75,11800.0,50.4151,50.4672,50.4151,50.4672,11800.0
2012-06-19 10:15:00,67.76,67.79,67.74,67.78,18700.0,50.4747,50.497,50.4598,50.4896,18700.0
2012-06-19 10:20:00,67.78,67.82,67.77,67.77,20500.0,50.4896,50.5194,50.4821,50.4821,20500.0
2012-06-19 10:25:00,67.77,67.84,67.77,67.81,14700.0,50.4821,50.5343,50.4821,50.5119,14700.0
2012-06-19 10:30:00,67.83,67.85,67.8,67.82,19500.0,50.5268,50.5417,50.5045,50.5194,19500.0
2012-06-19 10:35:00,67.82,67.84,67.75,67.75,16200.0,50.5194,50.5343,50.4672,50.4672,16200.0
2012-06-19 10:40:00,67.77,67.77,67.73,67.73,10500.0,50.4821,50.4821,50.4523,50.4523,10500.0
2012-06-19 10:45:00,67.74,67.79,67.74,67.78,5100.0,50.4598,50.497,50.4598,50.4896,5100.0
2012-06-19 10:50:00,67.8,67.87,67.8,67.85,25800.0,50.5045,50.5566,50.5045,50.5417,25800.0
2012-06-19 10:55:00,67.85,67.86,67.8,67.83,20500.0,50.5417,50.5492,50.5045,50.5268,20500.0
2012-06-19 11:00:00,67.84,67.88,67.8,67.81,12600.0,50.5343,50.5641,50.5045,50.5119,12600.0
2012-06-19 11:05:00,67.81,67.83,67.8,67.83,14700.0,50.5119,50.5268,50.5045,50.5268,14700.0
2012-06-19 11:10:00,67.84,67.87,67.8,67.8,23600.0,50.5343,50.5566,50.5045,50.5045,23600.0
2012-06-19 11:15:00,67.8,67.83,67.75,67.76,14500.0,50.5045,50.5268,50.4672,50.4747,14500.0
2012-06-19 11:20:00,67.76,67.8,67.76,67.8,9900.0,50.4747,50.5045,50.4747,50.5045,9900.0
2012-06-19 11:25:00,67.79,67.82,67.79,67.8,4800.0,50.497,50.5194,50.497,50.5045,4800.0
2012-06-19 11:30:00,67.82,67.84,67.81,67.81,17200.0,50.5194,50.5343,50.5119,50.5119,17200.0
2012-06-19 11:35:00,67.81,67.82,67.8,67.82,6700.0,50.5119,50.5194,50.5045,50.5194,6700.0
2012-06-19 11:40:00,67.83,67.89,67.82,67.89,8500.0,50.5268,50.5715,50.5194,50.5715,8500.0
2012-06-19 11:45:00,67.88,67.9,67.88,67.88,16900.0,50.5641,50.579,50.5641,50.5641,16900.0
2012-06-19 11:50:00,67.88,67.88,67.86,67.87,9600.0,50.5641,50.5641,50.5492,50.5566,9600.0
2012-06-19 11:55:00,67.86,67.92,67.86,67.92,10300.0,50.5492,50.5939,50.5492,50.5939,10300.0
2012-06-19 12:00:00,67.91,67.94,67.9,67.91,9700.0,50.5864,50.6088,50.579,50.5864,9700.0
2012-06-19 12:05:00,67.91,67.92,67.89,67.89,3800.0,50.5864,50.5939,50.5715,50.5715,3800.0
2012-06-19 12:10:00,67.88,67.9,67.88,67.9,20200.0,50.5641,50.579,50.5641,50.579,20200.0
2012-06-19 12:15:00,67.89,67.9,67.86,67.86,9500.0,50.5715,50.579,50.5492,50.5492,9500.0
2012-06-19 12:20:00,67.87,67.89,67.87,67.89,11400.0,50.5566,50.5715,50.5566,50.5715,11400.0
2012-06-19 12:25:00,67.89,67.9,67.88,67.9,5600.0,50.5715,50.579,50.5641,50.579,5600.0
2012-06-19 12:30:00,67.9,67.91,67.89,67.91,4500.0,50.579,50.5864,50.5715,50.5864,4500.0
2012-06-19 12:35:00,67.9,67.9,67.88,67.89,5000.0,50.579,50.579,50.5641,50.5715,5000.0
2012-06-19 12:40:00,67.89,67.9,67.89,67.89,20100.0,50.5715,50.579,50.5715,50.5715,20100.0
2012-06-19 12:45:00,67.9,67.92,67.9,67.9,7600.0,50.579,50.5939,50.579,50.579,7600.0
2012-06-19 12:50:00,67.91,67.92,67.9,67.92,13900.0,50.5864,50.5939,50.579,50.5939,13900.0
2012-06-19 12:55:00,67.93,67.95,67.93,67.94,9600.0,50.6013,50.6162,50.6013,50.6088,9600.0
2012-06-19 13:00:00,67.94,67.94,67.92,67.93,3700.0,50.6088,50.6088,50.5939,50.6013,3700.0
2012-06-19 13:05:00,67.93,67.94,67.92,67.93,12500.0,50.6013,50.6088,50.5939,50.6013,12500.0
2012-06-19 13:10:00,67.93,67.96,67.93,67.95,9500.0,50.6013,50.6237,50.6013,50.6162,9500.0
2012-06-19 13:15:00,67.94,67.97,67.94,67.96,13600.0,50.6088,50.6311,50.6088,50.6237,13600.0
2012-06-19 13:20:00,67.97,68.01,67.97,68.01,18700.0,50.6311,50.6609,50.6311,50.6609,18700.0
2012-06-19 13:25:00,68.01,68.01,67.99,68.01,10000.0,50.6609,50.6609,50.646,50.6609,10000.0
2012-06-19 13:30:00,68.02,68.1,68.02,68.07,14100.0,50.6684,50.7279,50.6684,50.7056,14100.0
2012-06-19 13:35:00,68.1,68.13,68.1,68.11,4500.0,50.7279,50.7503,50.7279,50.7354,4500.0
2012-06-19 13:40:00,68.1,68.1,68.06,68.07,5700.0,50.7279,50.7279,50.6982,50.7056,5700.0
2012-06-19 13:45:00,68.08,68.1,68.04,68.06,5600.0,50.7131,50.7279,50.6833,50.6982,5600.0
2012-06-19 13:50:00,68.03,68.05,68.03,68.04,8700.0,50.6758,50.6907,50.6758,50.6833,8700.0
2012-06-19 13:55:00,68.02,68.06,68.02,68.05,18500.0,50.6684,50.6982,50.6684,50.6907,18500.0
2012-06-19 14:00:00,68.05,68.05,68.03,68.04,5400.0,50.6907,50.6907,50.6758,50.6833,5400.0
2012-06-19 14:05:00,68.05,68.06,68.02,68.02,6600.0,50.6907,50.6982,50.6684,50.6684,6600.0
2012-06-19 14:10:00,68.02,68.03,68.0,68.01,4200.0,50.6684,50.6758,50.6535,50.6609,4200.0
2012-06-19 14:15:00,68.01,68.03,68.0,68.01,18800.0,50.6609,50.6758,50.6535,50.6609,18800.0
2012-06-19 14:20:00,68.01,68.03,68.01,68.01,5900.0,50.6609,50.6758,50.6609,50.6609,5900.0
2012-06-19 14:25:00,68.01,68.01,67.96,67.96,5300.0,50.6609,50.6609,50.6237,50.6237,5300.0
2012-06-19 14:30:00,67.97,67.97,67.83,67.85,42100.0,50.6311,50.6311,50.5268,50.5417,42100.0
2012-06-19 14:35:00,67.83,67.88,67.82,67.87,9800.0,50.5268,50.5641,50.5194,50.5566,9800.0
2012-06-19 14:40:00,67.89,67.91,67.84,67.84,14700.0,50.5715,50.5864,50.5343,50.5343,14700.0
2012-06-19 14:45:00,67.84,67.87,67.81,67.81,18200.0,50.5343,50.5566,50.5119,50.5119,18200.0
2012-06-19 14:50:00,67.83,67.86,67.81,67.85,16900.0,50.5268,50.5492,50.5119,50.5417,16900.0
2012-06-19 14:55:00,67.86,67.95,67.84,67.95,16300.0,50.5492,50.6162,50.5343,50.6162,16300.0
2012-06-19 15:00:00,67.95,67.95,67.89,67.89,13100.0,50.6162,50.6162,50.5715,50.5715,13100.0
2012-06-19 15:05:00,67.9,67.95,67.9,67.95,4300.0,50.579,50.6162,50.579,50.6162,4300.0
2012-06-19 15:10:00,67.96,67.97,67.93,67.94,12200.0,50.6237,50.6311,50.6013,50.6088,12200.0
2012-06-19 15:15:00,67.95,68.02,67.95,68.01,34700.0,50.6162,50.6684,50.6162,50.6609,34700.0
2012-06-19 15:20:00,68.02,68.03,67.99,68.0,21100.0,50.6684,50.6758,50.646,50.6535,21100.0
2012-06-19 15:25:00,68.0,68.01,67.91,67.93,27100.0,50.6535,50.6609,50.5864,50.6013,27100.0
2012-06-19 15:30:00,67.93,67.96,67.91,67.92,20700.0,50.6013,50.6237,50.5864,50.5939,20700.0
2012-06-19 15:35:00,67.93,67.93,67.85,67.9,35400.0,50.6013,50.6013,50.5417,50.579,35400.0
2012-06-19 15:40:00,67.89,67.91,67.86,67.9,19800.0,50.5715,50.5864,50.5492,50.579,19800.0
2012-06-19 15:45:00,67.9,67.9,67.81,67.81,73600.0,50.579,50.579,50.5119,50.5119,73600.0
2012-06-19 15:50:00,67.82,67.84,67.8,67.83,24400.0,50.5194,50.5343,50.5045,50.5268,24400.0
2012-06-19 15:55:00,67.82,67.88,67.82,67.85,178300.0,50.5194,50.5641,50.5194,50.5417,178300.0
2012-06-20 09:30:00,67.81,67.93,67.81,67.83,23400.0,50.5119,50.6013,50.5119,50.5268,23400.0
2012-06-20 09:35:00,67.78,67.83,67.77,67.78,17600.0,50.4896,50.5268,50.4821,50.4896,17600.0
2012-06-20 09:40:00,67.77,67.77,67.7,67.75,22000.0,50.4821,50.4821,50.43,50.4672,22000.0
2012-06-20 09:45:00,67.75,67.77,67.72,67.73,10400.0,50.4672,50.4821,50.4449,50.4523,10400.0
2012-06-20 09:50:00,67.73,67.77,67.72,67.72,13200.0,50.4523,50.4821,50.4449,50.4449,13200.0
2012-06-20 09:55:00,67.73,67.79,67.73,67.76,22700.0,50.4523,50.497,50.4523,50.4747,22700.0
2012-06-20 10:00:00,67.78,67.81,67.72,67.74,13700.0,50.4896,50.5119,50.4449,50.4598,13700.0
2012-06-20 10:05:00,67.74,67.8,67.72,67.79,17900.0,50.4598,50.5045,50.4449,50.497,17900.0
2012-06-20 10:10:00,67.8,67.86,67.8,67.86,14800.0,50.5045,50.5492,50.5045,50.5492,14800.0
2012-06-20 10:15:00,67.87,67.89,67.84,67.84,9600.0,50.5566,50.5715,50.5343,50.5343,9600.0
2012-06-20 10:20:00,67.85,67.86,67.78,67.8,10800.0,50.5417,50.5492,50.4896,50.5045,10800.0
2012-06-20 10:25:00,67.81,67.86,67.81,67.83,11200.0,50.5119,50.5492,50.5119,50.5268,11200.0
2012-06-20 10:30:00,67.83,67.85,67.79,67.81,13200.0,50.5268,50.5417,50.497,50.5119,13200.0
2012-06-20 10:35:00,67.8,67.84,67.76,67.78,13800.0,50.5045,50.5343,50.4747,50.4896,13800.0
2012-06-20 10:40:00,67.76,67.81,67.75,67.81,6100.0,50.4747,50.5119,50.4672,50.5119,6100.0
2012-06-20 10:45:00,67.79,67.81,67.77,67.78,6700.0,50.497,50.5119,50.4821,50.4896,6700.0
2012-06-20 10:50:00,67.77,67.79,67.75,67.77,6500.0,50.4821,50.497,50.4672,50.4821,6500.0
2012-06-20 10:55:00,67.77,67.77,67.69,67.71,18400.0,50.4821,50.4821,50.4225,50.4374,18400.0
2012-06-20 11:00:00,67.7,67.76,67.7,67.76,6200.0,50.43,50.4747,50.43,50.4747,6200.0
2012-06-20 11:05:00,67.76,67.8,67.72,67.74,28800.0,50.4747,50.5045,50.4449,50.4598,28800.0
2012-06-20 11:10:00,67.75,67.81,67.75,67.79,19400.0,50.4672,50.5119,50.4672,50.497,19400.0
2012-06-20 11:15:00,67.79,67.8,67.76,67.76,4400.0,50.497,50.5045,50.4747,50.4747,4400.0
2012-06-20 11:20:00,67.78,67.8,67.77,67.78,8100.0,50.4896,50.5045,50.4821,50.4896,8100.0
2012-06-20 11:25:00,67.77,67.8,67.77,67.8,10100.0,50.4821,50.5045,50.4821,50.5045,10100.0
2012-06-20 11:30:00,67.81,67.81,67.78,67.79,8900.0,50.5119,50.5119,50.4896,50.497,8900.0
2012-06-20 11:35:00,67.8,67.8,67.77,67.78,4700.0,50.5045,50.5045,50.4821,50.4896,4700.0
2012-06-20 11:40:00,67.78,67.82,67.75,67.82,15400.0,50.4896,50.5194,50.4672,50.5194,15400.0
2012-06-20 11:45:00,67.83,67.83,67.79,67.81,9000.0,50.5268,50.5268,50.497,50.5119,9000.0
2012-06-20 11:50:00,67.8,67.82,67.76,67.79,7700.0,50.5045,50.5194,50.4747,50.497,7700.0
2012-06-20 11:55:00,67.78,67.79,67.74,67.74,3900.0,50.4896,50.497,50.4598,50.4598,3900.0
2012-06-20 12:00:00,67.73,67.74,67.67,67.69,19100.0,50.4523,50.4598,50.4076,50.4225,19100.0
2012-06-20 12:05:00,67.67,67.68,67.64,67.65,15400.0,50.4076,50.4151,50.3853,50.3927,15400.0
2012-06-20 12:10:00,67.65,67.67,67.64,67.65,26300.0,50.3927,50.4076,50.3853,50.3927,26300.0
2012-06-20 12:15:00,67.67,67.72,67.67,67.7,21700.0,50.4076,50.4449,50.4076,50.43,21700.0
2012-06-20 12:20:00,67.7,67.71,67.63,67.64,13300.0,50.43,50.4374,50.3778,50.3853,13300.0
2012-06-20 12:25:00,67.63,67.65,67.57,67.65,8300.0,50.3778,50.3927,50.3332,50.3927,8300.0
2012-06-20 12:30:00,67.67,67.71,67.27,67.48,118400.0,50.4076,50.4374,50.1097,50.2661,118400.0
2012-06-20 12:35:00,67.48,67.48,67.3,67.36,50500.0,50.2661,50.2661,50.132,50.1767,50500.0
2012-06-20 12:40:00,67.35,67.55,67.33,67.54,37600.0,50.1693,50.3183,50.1544,50.3108,37600.0
2012-06-20 12:45:00,67.55,67.75,67.55,67.63,38900.0,50.3183,50.4672,50.3183,50.3778,38900.0
2012-06-20 12:50:00,67.64,67.73,67.55,67.68,14100.0,50.3853,50.4523,50.3183,50.4151,14100.0
2012-06-20 12:55:00,67.71,67.78,67.65,67.74,24400.0,50.4374,50.4896,50.3927,50.4598,24400.0
2012-06-20 13:00:00,67.75,67.94,67.75,67.94,37400.0,50.4672,50.6088,50.4672,50.6088,37400.0
2012-06-20 13:05:00,67.95,68.08,67.93,68.05,41500.0,50.6162,50.7131,50.6013,50.6907,41500.0
2012-06-20 13:10:00,68.05,68.05,67.91,67.92,14300.0,50.6907,50.6907,50.5864,50.5939,14300.0
2012-06-20 13:15:00,67.91,67.99,67.86,67.86,17400.0,50.5864,50.646,50.5492,50.5492,17400.0
2012-06-20 13:20:00,67.85,67.94,67.85,67.92,19000.0,50.5417,50.6088,50.5417,50.5939,19000.0
2012-06-20 13:25:00,67.92,67.94,67.85,67.89,37600.0,50.5939,50.6088,50.5417,50.5715,37600.0
2012-06-20 13:30:00,67.9,67.92,67.8,67.83,19900.0,50.579,50.5939,50.5045,50.5268,19900.0
2012-06-20 13:35:00,67.82,67.85,67.75,67.78,18700.0,50.5194,50.5417,50.4672,50.4896,18700.0
2012-06-20 13:40:00,67.77,67.84,67.75,67.84,8400.0,50.4821,50.5343,50.4672,50.5343,8400.0
2012-06-20 13:45:00,67.84,67.87,67.81,67.87,5800.0,50.5343,50.5566,50.5119,50.5566,5800.0
2012-06-20 13:50:00,67.86,67.86,67.78,67.81,99900.0,50.5492,50.5492,50.4896,50.5119,99900.0
2012-06-20 13:55:00,67.81,67.89,67.77,67.89,16000.0,50.5119,50.5715,50.4821,50.5715,16000.0
2012-06-20 14:00:00,67.87,67.87,67.76,67.87,49600.0,50.5566,50.5566,50.4747,50.5566,49600.0
2012-06-20 14:05:00,67.86,67.9,67.83,67.87,20800.0,50.5492,50.579,50.5268,50.5566,20800.0
2012-06-20 14:10:00,67.87,67.94,67.87,67.88,22300.0,50.5566,50.6088,50.5566,50.5641,22300.0
2012-06-20 14:15:00,67.88,67.97,67.76,67.76,47800.0,50.5641,50.6311,50.4747,50.4747,47800.0
2012-06-20 14:20:00,67.78,67.83,67.65,67.72,54100.0,50.4896,50.5268,50.3927,50.4449,54100.0
2012-06-20 14:25:00,67.72,67.73,67.66,67.69,41600.0,50.4449,50.4523,50.4002,50.4225,41600.0
2012-06-20 14:30:00,67.69,67.75,67.67,67.67,29300.0,50.4225,50.4672,50.4076,50.4076,29300.0
2012-06-20 14:35:00,67.67,67.8,67.67,67.7,80700.0,50.4076,50.5045,50.4076,50.43,80700.0
2012-06-20 14:40:00,67.7,67.7,67.61,67.61,24000.0,50.43,50.43,50.3629,50.3629,24000.0
2012-06-20 14:45:00,67.6,67.6,67.46,67.52,35600.0,50.3555,50.3555,50.2512,50.2959,35600.0
2012-06-20 14:50:00,67.54,67.57,67.49,67.56,46600.0,50.3108,50.3332,50.2736,50.3257,46600.0
2012-06-20 14:55:00,67.56,67.6,67.54,67.57,17300.0,50.3257,50.3555,50.3108,50.3332,17300.0
2012-06-20 15:00:00,67.57,67.58,67.49,67.5,19700.0,50.3332,50.3406,50.2736,50.281,19700.0
2012-06-20 15:05:00,67.5,67.51,67.43,67.45,18400.0,50.281,50.2885,50.2289,50.2438,18400.0
2012-06-20 15:10:00,67.43,67.55,67.4,67.51,46700.0,50.2289,50.3183,50.2065,50.2885,46700.0
2012-06-20 15:15:00,67.51,67.53,67.37,67.37,23600.0,50.2885,50.3034,50.1842,50.1842,23600.0
2012-06-20 15:20:00,67.36,67.43,67.36,67.43,22200.0,50.1767,50.2289,50.1767,50.2289,22200.0
2012-06-20 15:25:00,67.43,67.6,67.42,67.59,39900.0,50.2289,50.3555,50.2214,50.348,39900.0
2012-06-20 15:30:00,67.57,67.65,67.53,67.57,49600.0,50.3332,50.3927,50.3034,50.3332,49600.0
2012-06-20 15:35:00,67.57,67.63,67.53,67.56,24500.0,50.3332,50.3778,50.3034,50.3257,24500.0
2012-06-20 15:40:00,67.56,67.71,67.54,67.71,20500.0,50.3257,50.4374,50.3108,50.4374,20500.0
2012-06-20 15:45:00,67.72,67.73,67.64,67.69,34500.0,50.4449,50.4523,50.3853,50.4225,34500.0
2012-06-20 15:50:00,67.7,67.7,67.62,67.67,57400.0,50.43,50.43,50.3704,50.4076,57400.0
2012-06-20 15:55:00,67.67,67.78,67.67,67.77,29300.0,50.4076,50.4896,50.4076,50.4821,29300.0
2012-06-21 09:30:00,67.85,67.98,67.85,67.91,17500.0,50.5417,50.6386,50.5417,50.5864,17500.0
2012-06-21 09:35:00,67.91,67.96,67.84,67.84,6100.0,50.5864,50.6237,50.5343,50.5343,6100.0
2012-06-21 09:40:00,67.81,67.83,67.75,67.77,6400.0,50.5119,50.5268,50.4672,50.4821,6400.0
2012-06-21 09:45:00,67.76,67.79,67.71,67.75,6500.0,50.4747,50.497,50.4374,50.4672,6500.0
2012-06-21 09:50:00,67.74,67.82,67.74,67.82,5100.0,50.4598,50.5194,50.4598,50.5194,5100.0
2012-06-21 09:55:00,67.82,67.82,67.74,67.75,4000.0,50.5194,50.5194,50.4598,50.4672,4000.0
2012-06-21 10:00:00,67.75,67.75,67.54,67.54,41100.0,50.4672,50.4672,50.3108,50.3108,41100.0
2012-06-21 10:05:00,67.54,67.61,67.5,67.56,27400.0,50.3108,50.3629,50.281,50.3257,27400.0
2012-06-21 10:10:00,67.55,67.62,67.55,67.58,7200.0,50.3183,50.3704,50.3183,50.3406,7200.0
2012-06-21 10:15:00,67.58,67.62,67.55,67.56,6600.0,50.3406,50.3704,50.3183,50.3257,6600.0
2012-06-21 10:20:00,67.55,67.6,67.49,67.53,8200.0,50.3183,50.3555,50.2736,50.3034,8200.0
2012-06-21 10:25:00,67.53,67.53,67.45,67.49,227400.0,50.3034,50.3034,50.2438,50.2736,227400.0
2012-06-21 10:30:00,67.47,67.56,67.47,67.56,4700.0,50.2587,50.3257,50.2587,50.3257,4700.0
2012-06-21 10:35:00,67.56,67.58,67.5,67.51,8400.0,50.3257,50.3406,50.281,50.2885,8400.0
2012-06-21 10:40:00,67.52,67.6,67.5,67.59,10300.0,50.2959,50.3555,50.281,50.348,10300.0
2012-06-21 10:45:00,67.6,67.62,67.6,67.6,6700.0,50.3555,50.3704,50.3555,50.3555,6700.0
2012-06-21 10:50:00,67.6,67.65,67.6,67.63,6900.0,50.3555,50.3927,50.3555,50.3778,6900.0
2012-06-21 10:55:00,67.63,67.63,67.54,67.55,8200.0,50.3778,50.3778,50.3108,50.3183,8200.0
2012-06-21 11:00:00,67.55,67.55,67.37,67.37,15000.0,50.3183,50.3183,50.1842,50.1842,15000.0
2012-06-21 11:05:00,67.37,67.39,67.29,67.29,34000.0,50.1842,50.1991,50.1246,50.1246,34000.0
2012-06-21 11:10:00,67.28,67.31,67.23,67.25,14500.0,50.1171,50.1395,50.0799,50.0948,14500.0
2012-06-21 11:15:00,67.23,67.31,67.22,67.31,13800.0,50.0799,50.1395,50.0724,50.1395,13800.0
2012-06-21 11:20:00,67.31,67.33,67.28,67.29,20300.0,50.1395,50.1544,50.1171,50.1246,20300.0
2012-06-21 11:25:00,67.26,67.26,67.21,67.24,10400.0,50.1022,50.1022,50.065,50.0873,10400.0
2012-06-21 11:30:00,67.22,67.23,67.2,67.21,14200.0,50.0724,50.0799,50.0575,50.065,14200.0
2012-06-21 11:35:00,67.21,67.21,67.14,67.2,9700.0,50.065,50.065,50.0128,50.0575,9700.0
2012-06-21 11:40:00,67.19,67.21,67.11,67.2,17600.0,50.0501,50.065,49.9905,50.0575,17600.0
2012-06-21 11:45:00,67.21,67.23,67.21,67.21,14100.0,50.065,50.0799,50.065,50.065,14100.0
2012-06-21 11:50:00,67.21,67.28,67.2,67.27,14200.0,50.065,50.1171,50.0575,50.1097,14200.0
2012-06-21 11:55:00,67.26,67.29,67.24,67.29,9500.0,50.1022,50.1246,50.0873,50.1246,9500.0
2012-06-21 12:00:00,67.28,67.3,67.19,67.23,28400.0,50.1171,50.132,50.0501,50.0799,28400.0
2012-06-21 12:05:00,67.21,67.21,67.17,67.18,17100.0,50.065,50.065,50.0352,50.0426,17100.0
2012-06-21 12:10:00,67.18,67.2,67.14,67.16,10600.0,50.0426,50.0575,50.0128,50.0277,10600.0
2012-06-21 12:15:00,67.15,67.15,67.09,67.14,14200.0,50.0203,50.0203,49.9756,50.0128,14200.0
2012-06-21 12:20:00,67.14,67.14,67.01,67.01,15900.0,50.0128,50.0128,49.916,49.916,15900.0
2012-06-21 12:25:00,67.02,67.02,66.85,66.88,30100.0,49.9235,49.9235,49.7968,49.8192,30100.0
2012-06-21 12:30:00,66.88,66.93,66.86,66.9,9900.0,49.8192,49.8564,49.8043,49.8341,9900.0
2012-06-21 12:35:00,66.91,66.98,66.9,66.95,6800.0,49.8415,49.8937,49.8341,49.8713,6800.0
2012-06-21 12:40:00,66.94,66.96,66.88,66.89,23900.0,49.8639,49.8788,49.8192,49.8266,23900.0
2012-06-21 12:45:00,66.89,66.97,66.89,66.97,10500.0,49.8266,49.8862,49.8266,49.8862,10500.0
2012-06-21 12:50:00,66.97,66.99,66.95,66.97,4000.0,49.8862,49.9011,49.8713,49.8862,4000.0
2012-06-21 12:55:00,66.96,66.97,66.95,66.96,5500.0,49.8788,49.8862,49.8713,49.8788,5500.0
2012-06-21 13:00:00,66.96,66.98,66.93,66.98,15500.0,49.8788,49.8937,49.8564,49.8937,15500.0
2012-06-21 13:05:00,66.98,67.02,66.97,66.98,9800.0,49.8937,49.9235,49.8862,49.8937,9800.0
2012-06-21 13:10:00,66.98,66.98,66.88,66.89,21200.0,49.8937,49.8937,49.8192,49.8266,21200.0
2012-06-21 13:15:00,66.89,66.94,66.86,66.86,9900.0,49.8266,49.8639,49.8043,49.8043,9900.0
2012-06-21 13:20:00,66.84,66.93,66.83,66.88,25500.0,49.7894,49.8564,49.7819,49.8192,25500.0
2012-06-21 13:25:00,66.86,66.87,66.83,66.83,9700.0,49.8043,49.8117,49.7819,49.7819,9700.0
2012-06-21 13:30:00,66.82,66.88,66.8,66.84,15100.0,49.7745,49.8192,49.7596,49.7894,15100.0
2012-06-21 13:35:00,66.84,66.85,66.77,66.77,27300.0,49.7894,49.7968,49.7372,49.7372,27300.0
2012-06-21 13:40:00,66.76,66.77,66.7,66.72,23100.0,49.7298,49.7372,49.6851,49.7,23100.0
2012-06-21 13:45:00,66.73,66.76,66.69,66.7,17600.0,49.7074,49.7298,49.6776,49.6851,17600.0
2012-06-21 13:50:00,66.7,66.76,66.69,66.76,14100.0,49.6851,49.7298,49.6776,49.7298,14100.0
2012-06-21 13:55:00,66.76,66.79,66.74,66.75,11600.0,49.7298,49.7521,49.7149,49.7223,11600.0
2012-06-21 14:00:00,66.73,66.76,66.72,66.75,12000.0,49.7074,49.7298,49.7,49.7223,12000.0
2012-06-21 14:05:00,66.72,66.73,66.65,66.67,15600.0,49.7,49.7074,49.6478,49.6627,15600.0
2012-06-21 14:10:00,66.67,66.68,66.63,66.64,20100.0,49.6627,49.6702,49.6329,49.6404,20100.0
2012-06-21 14:15:00,66.64,66.65,66.6,66.6,16600.0,49.6404,49.6478,49.6106,49.6106,16600.0
2012-06-21 14:20:00,66.59,66.59,66.52,66.53,16500.0,49.6031,49.6031,49.551,49.5585,16500.0
2012-06-21 14:25:00,66.53,66.59,66.5,66.58,15800.0,49.5585,49.6031,49.5361,49.5957,15800.0
2012-06-21 14:30:00,66.57,66.58,66.55,66.55,15000.0,49.5882,49.5957,49.5733,49.5733,15000.0
2012-06-21 14:35:00,66.56,66.57,66.54,66.56,13300.0,49.5808,49.5882,49.5659,49.5808,13300.0
2012-06-21 14:40:00,66.56,66.68,66.56,66.68,14200.0,49.5808,49.6702,49.5808,49.6702,14200.0
2012-06-21 14:45:00,66.67,66.67,66.63,66.66,9800.0,49.6627,49.6627,49.6329,49.6553,9800.0
2012-06-21 14:50:00,66.66,66.7,66.64,66.65,14600.0,49.6553,49.6851,49.6404,49.6478,14600.0
2012-06-21 14:55:00,66.65,66.68,66.61,66.66,12400.0,49.6478,49.6702,49.618,49.6553,12400.0
2012-06-21 15:00:00,66.65,66.66,66.62,66.62,28200.0,49.6478,49.6553,49.6255,49.6255,28200.0
2012-06-21 15:05:00,66.61,66.61,66.55,66.58,28500.0,49.618,49.618,49.5733,49.5957,28500.0
2012-06-21 15:10:00,66.58,66.58,66.51,66.57,17700.0,49.5957,49.5957,49.5436,49.5882,17700.0
2012-06-21 15:15:00,66.56,66.56,66.45,66.47,72500.0,49.5808,49.5808,49.4989,49.5138,72500.0
2012-06-21 15:20:00,66.46,66.55,66.41,66.55,115900.0,49.5063,49.5733,49.4691,49.5733,115900.0
2012-06-21 15:25:00,66.55,66.59,66.54,66.56,53400.0,49.5733,49.6031,49.5659,49.5808,53400.0
2012-06-21 15:30:00,66.56,66.56,66.45,66.47,68000.0,49.5808,49.5808,49.4989,49.5138,68000.0
2012-06-21 15:35:00,66.47,66.62,66.46,66.55,21900.0,49.5138,49.6255,49.5063,49.5733,21900.0
2012-06-21 15:40:00,66.55,66.55,66.49,66.51,31200.0,49.5733,49.5733,49.5287,49.5436,31200.0
2012-06-21 15:45:00,66.51,66.51,66.38,66.41,34900.0,49.5436,49.5436,49.4467,49.4691,34900.0
2012-06-21 15:50:00,66.42,66.47,66.33,66.35,44400.0,49.4765,49.5138,49.4095,49.4244,44400.0
2012-06-21 15:55:00,66.36,66.42,66.3,66.37,53700.0,49.4318,49.4765,49.3871,49.4393,53700.0
2012-06-22 09:30:00,66.78,66.79,66.68,66.68,16300.0,49.7447,49.7521,49.6702,49.6702,16300.0
2012-06-22 09:35:00,66.68,66.74,66.59,66.65,29200.0,49.6702,49.7149,49.6031,49.6478,29200.0
2012-06-22 09:40:00,66.64,66.72,66.6,66.69,27800.0,49.6404,49.7,49.6106,49.6776,27800.0
2012-06-22 09:45:00,66.67,66.68,66.59,66.67,41600.0,49.6627,49.6702,49.6031,49.6627,41600.0
2012-06-22 09:50:00,66.67,66.71,66.62,66.67,20100.0,49.6627,49.6925,49.6255,49.6627,20100.0
2012-06-22 09:55:00,66.68,66.7,66.62,66.67,46400.0,49.6702,49.6851,49.6255,49.6627,46400.0
2012-06-22 10:00:00,66.68,66.78,66.67,66.77,41000.0,49.6702,49.7447,49.6627,49.7372,41000.0
2012-06-22 10:05:00,66.76,66.8,66.67,66.68,16300.0,49.7298,49.7596,49.6627,49.6702,16300.0
2012-06-22 10:10:00,66.68,66.71,66.67,66.7,12200.0,49.6702,49.6925,49.6627,49.6851,12200.0
2012-06-22 10:15:00,66.69,66.7,66.62,66.62,14700.0,49.6776,49.6851,49.6255,49.6255,14700.0
2012-06-22 10:20:00,66.6,66.66,66.6,66.61,18200.0,49.6106,49.6553,49.6106,49.618,18200.0
2012-06-22 10:25:00,66.63,66.65,66.55,66.56,15200.0,49.6329,49.6478,49.5733,49.5808,15200.0
2012-06-22 10:30:00,66.55,66.57,66.5,66.57,28300.0,49.5733,49.5882,49.5361,49.5882,28300.0
2012-06-22 10:35:00,66.59,66.62,66.52,66.52,14800.0,49.6031,49.6255,49.551,49.551,14800.0
2012-06-22 10:40:00,66.51,66.56,66.48,66.49,10900.0,49.5436,49.5808,49.5212,49.5287,10900.0
2012-06-22 10:45:00,66.49,66.53,66.46,66.49,15400.0,49.5287,49.5585,49.5063,49.5287,15400.0
2012-06-22 10:50:00,66.49,66.59,66.49,66.59,16900.0,49.5287,49.6031,49.5287,49.6031,16900.0
2012-06-22 10:55:00,66.6,66.64,66.58,66.6,9900.0,49.6106,49.6404,49.5957,49.6106,9900.0
2012-06-22 11:00:00,66.61,66.7,66.57,66.67,17800.0,49.618,49.6851,49.5882,49.6627,17800.0
2012-06-22 11:05:00,66.67,66.67,66.61,66.63,14800.0,49.6627,49.6627,49.618,49.6329,14800.0
2012-06-22 11:10:00,66.66,66.66,66.6,66.64,20100.0,49.6553,49.6553,49.6106,49.6404,20100.0
2012-06-22 11:15:00,66.63,66.66,66.59,66.66,16900.0,49.6329,49.6553,49.6031,49.6553,16900.0
2012-06-22 11:20:00,66.65,66.66,66.61,66.61,5300.0,49.6478,49.6553,49.618,49.618,5300.0
2012-06-22 11:25:00,66.61,66.61,66.56,66.56,10300.0,49.618,49.618,49.5808,49.5808,10300.0
2012-06-22 11:30:00,66.55,66.62,66.55,66.62,8800.0,49.5733,49.6255,49.5733,49.6255,8800.0
2012-06-22 11:35:00,66.6,66.61,66.57,66.6,5000.0,49.6106,49.618,49.5882,49.6106,5000.0
2012-06-22 11:40:00,66.61,66.66,66.6,66.66,9600.0,49.618,49.6553,49.6106,49.6553,9600.0
2012-06-22 11:45:00,66.67,66.7,66.65,66.65,9000.0,49.6627,49.6851,49.6478,49.6478,9000.0
2012-06-22 11:50:00,66.66,66.68,66.63,66.63,5500.0,49.6553,49.6702,49.6329,49.6329,5500.0
2012-06-22 11:55:00,66.63,66.66,66.63,66.65,6600.0,49.6329,49.6553,49.6329,49.6478,6600.0
2012-06-22 12:00:00,66.67,66.68,66.65,66.65,4200.0,49.6627,49.6702,49.6478,49.6478,4200.0
2012-06-22 12:05:00,66.65,66.66,66.59,66.6,3200.0,49.6478,49.6553,49.6031,49.6106,3200.0
2012-06-22 12:10:00,66.6,66.65,66.6,66.63,10900.0,49.6106,49.6478,49.6106,49.6329,10900.0
2012-06-22 12:15:00,66.64,66.64,66.6,66.63,68400.0,49.6404,49.6404,49.6106,49.6329,68400.0
2012-06-22 12:20:00,66.64,66.64,66.57,66.58,27400.0,49.6404,49.6404,49.5882,49.5957,27400.0
2012-06-22 12:25:00,66.57,66.64,66.56,66.6,22200.0,49.5882,49.6404,49.5808,49.6106,22200.0
2012-06-22 12:30:00,66.61,66.62,66.6,66.6,9700.0,49.618,49.6255,49.6106,49.6106,9700.0
2012-06-22 12:35:00,66.61,66.61,66.58,66.58,8400.0,49.618,49.618,49.5957,49.5957,8400.0
2012-06-22 12:40:00,66.57,66.61,66.57,66.6,12200.0,49.5882,49.618,49.5882,49.6106,12200.0
2012-06-22 12:45:00,66.6,66.64,66.6,66.61,7700.0,49.6106,49.6404,49.6106,49.618,7700.0
2012-06-22 12:50:00,66.62,66.63,66.6,66.61,5600.0,49.6255,49.6329,49.6106,49.618,5600.0
2012-06-22 12:55:00,66.61,66.63,66.59,66.6,4000.0,49.618,49.6329,49.6031,49.6106,4000.0
2012-06-22 13:00:00,66.59,66.61,66.56,66.56,7300.0,49.6031,49.618,49.5808,49.5808,7300.0
2012-06-22 13:05:00,66.56,66.59,66.56,66.59,13400.0,49.5808,49.6031,49.5808,49.6031,13400.0
2012-06-22 13:10:00,66.59,66.6,66.57,66.6,14500.0,49.6031,49.6106,49.5882,49.6106,14500.0
2012-06-22 13:15:00,66.6,66.6,66.59,66.6,33000.0,49.6106,49.6106,49.6031,49.6106,33000.0
2012-06-22 13:20:00,66.6,66.6,66.59,66.6,28400.0,49.6106,49.6106,49.6031,49.6106,28400.0
2012-06-22 13:25:00,66.6,66.65,66.6,66.63,117400.0,49.6106,49.6478,49.6106,49.6329,117400.0
2012-06-22 13:30:00,66.62,66.65,66.62,66.65,13000.0,49.6255,49.6478,49.6255,49.6478,13000.0
2012-06-22 13:35:00,66.66,66.7,66.65,66.7,7700.0,49.6553,49.6851,49.6478,49.6851,7700.0
2012-06-22 13:40:00,66.71,66.71,66.7,66.7,7700.0,49.6925,49.6925,49.6851,49.6851,7700.0
2012-06-22 13:45:00,66.71,66.73,66.7,66.7,7000.0,49.6925,49.7074,49.6851,49.6851,7000.0
2012-06-22 13:50:00,66.7,66.71,66.66,66.69,7200.0,49.6851,49.6925,49.6553,49.6776,7200.0
2012-06-22 13:55:00,66.68,66.71,66.68,66.71,3200.0,49.6702,49.6925,49.6702,49.6925,3200.0
2012-06-22 14:00:00,66.71,66.76,66.71,66.76,38400.0,49.6925,49.7298,49.6925,49.7298,38400.0
2012-06-22 14:05:00,66.76,66.78,66.74,66.74,14500.0,49.7298,49.7447,49.7149,49.7149,14500.0
2012-06-22 14:10:00,66.74,66.75,66.71,66.72,4100.0,49.7149,49.7223,49.6925,49.7,4100.0
2012-06-22 14:15:00,66.72,66.73,66.69,66.71,8300.0,49.7,49.7074,49.6776,49.6925,8300.0
2012-06-22 14:20:00,66.72,66.74,66.7,66.72,18000.0,49.7,49.7149,49.6851,49.7,18000.0
2012-06-22 14:25:00,66.72,66.76,66.72,66.75,11600.0,49.7,49.7298,49.7,49.7223,11600.0
2012-06-22 14:30:00,66.76,66.78,66.74,66.78,7100.0,49.7298,49.7447,49.7149,49.7447,7100.0
2012-06-22 14:35:00,66.79,66.79,66.78,66.78,1800.0,49.7521,49.7521,49.7447,49.7447,1800.0
2012-06-22 14:40:00,66.79,66.83,66.79,66.83,4400.0,49.7521,49.7819,49.7521,49.7819,4400.0
2012-06-22 14:45:00,66.83,66.88,66.82,66.88,9700.0,49.7819,49.8192,49.7745,49.8192,9700.0
2012-06-22 14:50:00,66.88,66.91,66.88,66.89,8700.0,49.8192,49.8415,49.8192,49.8266,8700.0
2012-06-22 14:55:00,66.9,66.94,66.89,66.93,11700.0,49.8341,49.8639,49.8266,49.8564,11700.0
2012-06-22 15:00:00,66.94,66.95,66.9,66.91,7900.0,49.8639,49.8713,49.8341,49.8415,7900.0
2012-06-22 15:05:00,66.9,66.9,66.87,66.89,8900.0,49.8341,49.8341,49.8117,49.8266,8900.0
2012-06-22 15:10:00,66.88,66.97,66.88,66.94,18100.0,49.8192,49.8862,49.8192,49.8639,18100.0
2012-06-22 15:15:00,66.93,66.93,66.84,66.85,15300.0,49.8564,49.8564,49.7894,49.7968,15300.0
2012-06-22 15:20:00,66.87,66.87,66.81,66.83,8500.0,49.8117,49.8117,49.767,49.7819,8500.0
2012-06-22 15:25:00,66.83,66.86,66.82,66.85,7400.0,49.7819,49.8043,49.7745,49.7968,7400.0
2012-06-22 15:30:00,66.85,66.9,66.82,66.82,17000.0,49.7968,49.8341,49.7745,49.7745,17000.0
2012-06-22 15:35:00,66.82,66.87,66.8,66.85,28200.0,49.7745,49.8117,49.7596,49.7968,28200.0
2012-06-22 15:40:00,66.85,66.91,66.84,66.91,24300.0,49.7968,49.8415,49.7894,49.8415,24300.0
2012-06-22 15:45:00,66.9,66.98,66.9,66.96,48700.0,49.8341,49.8937,49.8341,49.8788,48700.0
2012-06-22 15:50:00,66.96,67.0,66.91,67.0,56300.0,49.8788,49.9086,49.8415,49.9086,56300.0
2012-06-22 15:55:00,66.99,66.99,66.84,66.86,107300.0,49.9011,49.9011,49.7894,49.8043,107300.0
2012-06-25 09:30:00,66.21,66.21,65.95,65.98,85900.0,49.3201,49.3201,49.1264,49.1488,85900.0
2012-06-25 09:35:00,65.97,65.97,65.84,65.87,20700.0,49.1413,49.1413,49.0445,49.0668,20700.0
2012-06-25 09:40:00,65.86,65.86,65.77,65.86,23900.0,49.0594,49.0594,48.9923,49.0594,23900.0
2012-06-25 09:45:00,65.86,65.89,65.82,65.84,21800.0,49.0594,49.0817,49.0296,49.0445,21800.0
2012-06-25 09:50:00,65.83,65.84,65.77,65.79,14300.0,49.037,49.0445,48.9923,49.0072,14300.0
2012-06-25 09:55:00,65.8,65.87,65.79,65.87,10300.0,49.0147,49.0668,49.0072,49.0668,10300.0
2012-06-25 10:00:00,65.85,66.11,65.85,65.88,124600.0,49.0519,49.2456,49.0519,49.0743,124600.0
2012-06-25 10:05:00,65.87,65.92,65.81,65.81,26300.0,49.0668,49.1041,49.0221,49.0221,26300.0
2012-06-25 10:10:00,65.81,65.84,65.74,65.82,34500.0,49.0221,49.0445,48.97,49.0296,34500.0
2012-06-25 10:15:00,65.82,65.82,65.71,65.75,18400.0,49.0296,49.0296,48.9476,48.9774,18400.0
2012-06-25 10:20:00,65.75,65.75,65.67,65.73,9700.0,48.9774,48.9774,48.9178,48.9625,9700.0
2012-06-25 10:25:00,65.74,65.76,65.7,65.7,30900.0,48.97,48.9849,48.9402,48.9402,30900.0
2012-06-25 10:30:00,65.71,65.82,65.71,65.79,20400.0,48.9476,49.0296,48.9476,49.0072,20400.0
2012-06-25 10:35:00,65.8,65.83,65.76,65.77,23400.0,49.0147,49.037,48.9849,48.9923,23400.0
2012-06-25 10:40:00,65.75,65.75,65.7,65.73,14900.0,48.9774,48.9774,48.9402,48.9625,14900.0
2012-06-25 10:45:00,65.72,65.75,65.68,65.73,7000.0,48.9551,48.9774,48.9253,48.9625,7000.0
2012-06-25 10:50:00,65.72,65.78,65.72,65.76,4600.0,48.9551,48.9998,48.9551,48.9849,4600.0
2012-06-25 10:55:00,65.78,65.79,65.72,65.74,7200.0,48.9998,49.0072,48.9551,48.97,7200.0
2012-06-25 11:00:00,65.74,65.77,65.7,65.71,14700.0,48.97,48.9923,48.9402,48.9476,14700.0
2012-06-25 11:05:00,65.69,65.73,65.65,65.73,12100.0,48.9327,48.9625,48.9029,48.9625,12100.0
2012-06-25 11:10:00,65.73,65.73,65.68,65.68,193300.0,48.9625,48.9625,48.9253,48.9253,193300.0
2012-06-25 11:15:00,65.68,65.73,65.68,65.73,5200.0,48.9253,48.9625,48.9253,48.9625,5200.0
2012-06-25 11:20:00,65.74,65.77,65.74,65.76,19200.0,48.97,48.9923,48.97,48.9849,19200.0
2012-06-25 11:25:00,65.76,65.76,65.71,65.71,7500.0,48.9849,48.9849,48.9476,48.9476,7500.0
2012-06-25 11:30:00,65.72,65.72,65.62,65.62,18600.0,48.9551,48.9551,48.8806,48.8806,18600.0
2012-06-25 11:35:00,65.62,65.62,65.58,65.58,34300.0,48.8806,48.8806,48.8508,48.8508,34300.0
2012-06-25 11:40:00,65.55,65.61,65.55,65.6,8700.0,48.8284,48.8731,48.8284,48.8657,8700.0
2012-06-25 11:45:00,65.6,65.62,65.57,65.57,4900.0,48.8657,48.8806,48.8433,48.8433,4900.0
2012-06-25 11:50:00,65.6,65.6,65.56,65.59,11200.0,48.8657,48.8657,48.8359,48.8582,11200.0
2012-06-25 11:55:00,65.59,65.61,65.53,65.53,10400.0,48.8582,48.8731,48.8135,48.8135,10400.0
2012-06-25 12:00:00,65.52,65.58,65.5,65.57,7100.0,48.8061,48.8508,48.7912,48.8433,7100.0
2012-06-25 12:05:00,65.55,65.56,65.54,65.56,2900.0,48.8284,48.8359,48.821,48.8359,2900.0
2012-06-25 12:10:00,65.55,65.55,65.53,65.53,9700.0,48.8284,48.8284,48.8135,48.8135,9700.0
2012-06-25 12:15:00,65.53,65.64,65.53,65.64,7800.0,48.8135,48.8955,48.8135,48.8955,7800.0
2012-06-25 12:20:00,65.66,65.66,65.65,65.65,1600.0,48.9104,48.9104,48.9029,48.9029,1600.0
2012-06-25 12:25:00,65.65,65.66,65.61,65.61,4500.0,48.9029,48.9104,48.8731,48.8731,4500.0
2012-06-25 12:30:00,65.62,65.65,65.61,65.63,7000.0,48.8806,48.9029,48.8731,48.888,7000.0
2012-06-25 12:35:00,65.64,65.64,65.61,65.61,6200.0,48.8955,48.8955,48.8731,48.8731,6200.0
2012-06-25 12:40:00,65.61,65.66,65.61,65.66,3700.0,48.8731,48.9104,48.8731,48.9104,3700.0
2012-06-25 12:45:00,65.66,65.66,65.63,65.63,16200.0,48.9104,48.9104,48.888,48.888,16200.0
2012-06-25 12:50:00,65.63,65.65,65.63,65.63,34900.0,48.888,48.9029,48.888,48.888,34900.0
2012-06-25 12:55:00,65.63,65.64,65.6,65.6,7900.0,48.888,48.8955,48.8657,48.8657,7900.0
2012-06-25 13:00:00,65.59,65.59,65.55,65.55,9200.0,48.8582,48.8582,48.8284,48.8284,9200.0
2012-06-25 13:05:00,65.54,65.6,65.53,65.58,7000.0,48.821,48.8657,48.8135,48.8508,7000.0
2012-06-25 13:10:00,65.57,65.59,65.56,65.59,5200.0,48.8433,48.8582,48.8359,48.8582,5200.0
2012-06-25 13:15:00,65.58,65.59,65.56,65.57,12400.0,48.8508,48.8582,48.8359,48.8433,12400.0
2012-06-25 13:20:00,65.57,65.61,65.57,65.61,10400.0,48.8433,48.8731,48.8433,48.8731,10400.0
2012-06-25 13:25:00,65.61,65.66,65.61,65.65,5500.0,48.8731,48.9104,48.8731,48.9029,5500.0
2012-06-25 13:30:00,65.65,65.76,65.63,65.72,23900.0,48.9029,48.9849,48.888,48.9551,23900.0
2012-06-25 13:35:00,65.73,65.77,65.73,65.74,27500.0,48.9625,48.9923,48.9625,48.97,27500.0
2012-06-25 13:40:00,65.75,65.75,65.7,65.7,31800.0,48.9774,48.9774,48.9402,48.9402,31800.0
2012-06-25 13:45:00,65.7,65.71,65.69,65.7,8900.0,48.9402,48.9476,48.9327,48.9402,8900.0
2012-06-25 13:50:00,65.69,65.7,65.68,65.69,5000.0,48.9327,48.9402,48.9253,48.9327,5000.0
2012-06-25 13:55:00,65.7,65.75,65.68,65.75,13600.0,48.9402,48.9774,48.9253,48.9774,13600.0
2012-06-25 14:00:00,65.74,65.78,65.74,65.76,8200.0,48.97,48.9998,48.97,48.9849,8200.0
2012-06-25 14:05:00,65.76,65.76,65.72,65.74,8900.0,48.9849,48.9849,48.9551,48.97,8900.0
2012-06-25 14:10:00,65.75,65.77,65.75,65.75,11100.0,48.9774,48.9923,48.9774,48.9774,11100.0
2012-06-25 14:15:00,65.75,65.83,65.75,65.81,22600.0,48.9774,49.037,48.9774,49.0221,22600.0
2012-06-25 14:20:00,65.81,65.81,65.78,65.8,11500.0,49.0221,49.0221,48.9998,49.0147,11500.0
2012-06-25 14:25:00,65.8,65.8,65.73,65.73,15000.0,49.0147,49.0147,48.9625,48.9625,15000.0
2012-06-25 14:30:00,65.73,65.73,65.7,65.7,11800.0,48.9625,48.9625,48.9402,48.9402,11800.0
2012-06-25 14:35:00,65.7,65.72,65.67,65.72,11500.0,48.9402,48.9551,48.9178,48.9551,11500.0
2012-06-25 14:40:00,65.72,65.72,65.66,65.67,12000.0,48.9551,48.9551,48.9104,48.9178,12000.0
2012-06-25 14:45:00,65.67,65.67,65.63,65.64,9000.0,48.9178,48.9178,48.888,48.8955,9000.0
2012-06-25 14:50:00,65.64,65.68,65.64,65.68,9600.0,48.8955,48.9253,48.8955,48.9253,9600.0
2012-06-25 14:55:00,65.67,65.67,65.64,65.64,19200.0,48.9178,48.9178,48.8955,48.8955,19200.0
2012-06-25 15:00:00,65.63,65.64,65.62,65.62,36500.0,48.888,48.8955,48.8806,48.8806,36500.0
2012-06-25 15:05:00,65.62,65.74,65.62,65.73,178200.0,48.8806,48.97,48.8806,48.9625,178200.0
2012-06-25 15:10:00,65.73,65.81,65.73,65.79,15100.0,48.9625,49.0221,48.9625,49.0072,15100.0
2012-06-25 15:15:00,65.8,65.8,65.73,65.8,23500.0,49.0147,49.0147,48.9625,49.0147,23500.0
2012-06-25 15:20:00,65.81,65.86,65.78,65.85,30400.0,49.0221,49.0594,48.9998,49.0519,30400.0
2012-06-25 15:25:00,65.85,65.9,65.85,65.85,19400.0,49.0519,49.0892,49.0519,49.0519,19400.0
2012-06-25 15:30:00,65.86,65.86,65.79,65.79,21200.0,49.0594,49.0594,49.0072,49.0072,21200.0
2012-06-25 15:35:00,65.79,65.88,65.79,65.87,20800.0,49.0072,49.0743,49.0072,49.0668,20800.0
2012-06-25 15:40:00,65.87,65.91,65.81,65.82,45700.0,49.0668,49.0966,49.0221,49.0296,45700.0
2012-06-25 15:45:00,65.83,65.9,65.83,65.87,21400.0,49.037,49.0892,49.037,49.0668,21400.0
2012-06-25 15:50:00,65.86,65.88,65.74,65.79,32000.0,49.0594,49.0743,48.97,49.0072,32000.0
2012-06-25 15:55:00,65.8,65.81,65.76,65.77,48200.0,49.0147,49.0221,48.9849,48.9923,48200.0
2012-06-26 09:30:00,65.57,65.62,65.52,65.54,108600.0,49.124,49.1615,49.0866,49.1015,108600.0
2012-06-26 09:35:00,65.54,65.68,65.54,65.65,38500.0,49.1015,49.2064,49.1015,49.1839,38500.0
2012-06-26 09:40:00,65.66,65.74,65.66,65.66,69900.0,49.1914,49.2514,49.1914,49.1914,69900.0
2012-06-26 09:45:00,65.64,65.64,65.6,65.62,10000.0,49.1765,49.1765,49.1465,49.1615,10000.0
2012-06-26 09:50:00,65.62,65.62,65.58,65.61,38800.0,49.1615,49.1615,49.1315,49.154,38800.0
2012-06-26 09:55:00,65.6,65.62,65.58,65.58,4800.0,49.1465,49.1615,49.1315,49.1315,4800.0
2012-06-26 10:00:00,65.59,65.65,65.51,65.64,22600.0,49.139,49.1839,49.0791,49.1765,22600.0
2012-06-26 10:05:00,65.64,65.72,65.64,65.65,20800.0,49.1765,49.2364,49.1765,49.1839,20800.0
2012-06-26 10:10:00,65.65,65.65,65.56,65.56,13100.0,49.1839,49.1839,49.1165,49.1165,13100.0
2012-06-26 10:15:00,65.56,65.58,65.43,65.45,17900.0,49.1165,49.1315,49.0191,49.0341,17900.0
2012-06-26 10:20:00,65.44,65.48,65.43,65.43,10300.0,49.0266,49.0566,49.0191,49.0191,10300.0
2012-06-26 10:25:00,65.48,65.52,65.42,65.43,13400.0,49.0566,49.0866,49.0116,49.0191,13400.0
2012-06-26 10:30:00,65.41,65.44,65.35,65.41,21000.0,49.0041,49.0266,48.9592,49.0041,21000.0
2012-06-26 10:35:00,65.4,65.46,65.4,65.45,7000.0,48.9966,49.0416,48.9966,49.0341,7000.0
2012-06-26 10:40:00,65.46,65.46,65.42,65.44,3800.0,49.0416,49.0416,49.0116,49.0266,3800.0
2012-06-26 10:45:00,65.44,65.44,65.37,65.37,4300.0,49.0266,49.0266,48.9742,48.9742,4300.0
2012-06-26 10:50:00,65.4,65.41,65.31,65.4,15000.0,48.9966,49.0041,48.9292,48.9966,15000.0
2012-06-26 10:55:00,65.44,65.46,65.43,65.44,8000.0,49.0266,49.0416,49.0191,49.0266,8000.0
2012-06-26 11:00:00,65.49,65.57,65.49,65.52,11100.0,49.0641,49.124,49.0641,49.0866,11100.0
2012-06-26 11:05:00,65.51,65.53,65.28,65.32,20700.0,49.0791,49.094,48.9067,48.9367,20700.0
2012-06-26 11:10:00,65.28,65.34,65.2,65.32,38500.0,48.9067,48.9517,48.8468,48.9367,38500.0
2012-06-26 11:15:00,65.32,65.36,65.25,65.35,31400.0,48.9367,48.9667,48.8843,48.9592,31400.0
2012-06-26 11:20:00,65.34,65.4,65.3,65.37,8600.0,48.9517,48.9966,48.9217,48.9742,8600.0
2012-06-26 11:25:00,65.37,65.44,65.37,65.4,23300.0,48.9742,49.0266,48.9742,48.9966,23300.0
2012-06-26 11:30:00,65.41,65.48,65.41,65.42,15400.0,49.0041,49.0566,49.0041,49.0116,15400.0
2012-06-26 11:35:00,65.42,65.44,65.41,65.44,7200.0,49.0116,49.0266,49.0041,49.0266,7200.0
2012-06-26 11:40:00,65.42,65.45,65.39,65.41,8200.0,49.0116,49.0341,48.9892,49.0041,8200.0
2012-06-26 11:45:00,65.41,65.46,65.38,65.46,7200.0,49.0041,49.0416,48.9817,49.0416,7200.0
2012-06-26 11:50:00,65.47,65.6,65.46,65.58,7900.0,49.0491,49.1465,49.0416,49.1315,7900.0
2012-06-26 11:55:00,65.58,65.59,65.54,65.54,12500.0,49.1315,49.139,49.1015,49.1015,12500.0
2012-06-26 12:00:00,65.56,65.57,65.55,65.57,12500.0,49.1165,49.124,49.109,49.124,12500.0
2012-06-26 12:05:00,65.58,65.65,65.58,65.6,26000.0,49.1315,49.1839,49.1315,49.1465,26000.0
2012-06-26 12:10:00,65.61,65.69,65.61,65.62,16700.0,49.154,49.2139,49.154,49.1615,16700.0
2012-06-26 12:15:00,65.61,65.63,65.6,65.61,13900.0,49.154,49.169,49.1465,49.154,13900.0
2012-06-26 12:20:00,65.62,65.66,65.59,65.66,11200.0,49.1615,49.1914,49.139,49.1914,11200.0
2012-06-26 12:25:00,65.65,65.65,65.6,65.62,13000.0,49.1839,49.1839,49.1465,49.1615,13000.0
2012-06-26 12:30:00,65.62,65.71,65.62,65.7,19500.0,49.1615,49.2289,49.1615,49.2214,19500.0
2012-06-26 12:35:00,65.7,65.7,65.68,65.68,5100.0,49.2214,49.2214,49.2064,49.2064,5100.0
2012-06-26 12:40:00,65.69,65.76,65.69,65.75,5800.0,49.2139,49.2664,49.2139,49.2589,5800.0
2012-06-26 12:45:00,65.75,65.79,65.74,65.74,6900.0,49.2589,49.2888,49.2514,49.2514,6900.0
2012-06-26 12:50:00,65.74,65.74,65.71,65.71,6400.0,49.2514,49.2514,49.2289,49.2289,6400.0
2012-06-26 12:55:00,65.73,65.74,65.7,65.71,4000.0,49.2439,49.2514,49.2214,49.2289,4000.0
2012-06-26 13:00:00,65.71,65.72,65.7,65.71,5800.0,49.2289,49.2364,49.2214,49.2289,5800.0
2012-06-26 13:05:00,65.7,65.7,65.68,65.7,1600.0,49.2214,49.2214,49.2064,49.2214,1600.0
2012-06-26 13:10:00,65.71,65.74,65.68,65.69,18800.0,49.2289,49.2514,49.2064,49.2139,18800.0
2012-06-26 13:15:00,65.7,65.72,65.7,65.72,9900.0,49.2214,49.2364,49.2214,49.2364,9900.0
2012-06-26 13:20:00,65.72,65.73,65.7,65.71,15700.0,49.2364,49.2439,49.2214,49.2289,15700.0
2012-06-26 13:25:00,65.7,65.72,65.7,65.7,2100.0,49.2214,49.2364,49.2214,49.2214,2100.0
2012-06-26 13:30:00,65.68,65.68,65.63,65.65,10200.0,49.2064,49.2064,49.169,49.1839,10200.0
2012-06-26 13:35:00,65.67,65.74,65.67,65.74,5200.0,49.1989,49.2514,49.1989,49.2514,5200.0
2012-06-26 13:40:00,65.75,65.76,65.72,65.73,7200.0,49.2589,49.2664,49.2364,49.2439,7200.0
2012-06-26 13:45:00,65.74,65.75,65.7,65.75,10500.0,49.2514,49.2589,49.2214,49.2589,10500.0
2012-06-26 13:50:00,65.75,65.79,65.75,65.77,5500.0,49.2589,49.2888,49.2589,49.2738,5500.0
2012-06-26 13:55:00,65.76,65.77,65.73,65.77,10700.0,49.2664,49.2738,49.2439,49.2738,10700.0
2012-06-26 14:00:00,65.77,65.83,65.77,65.79,9800.0,49.2738,49.3188,49.2738,49.2888,9800.0
2012-06-26 14:05:00,65.8,65.87,65.78,65.87,16100.0,49.2963,49.3488,49.2813,49.3488,16100.0
2012-06-26 14:10:00,65.87,65.94,65.87,65.92,6600.0,49.3488,49.4012,49.3488,49.3862,6600.0
2012-06-26 14:15:00,65.93,65.96,65.9,65.96,7800.0,49.3937,49.4162,49.3712,49.4162,7800.0
2012-06-26 14:20:00,65.95,66.0,65.95,65.99,16200.0,49.4087,49.4462,49.4087,49.4387,16200.0
2012-06-26 14:25:00,65.99,65.99,65.97,65.97,5200.0,49.4387,49.4387,49.4237,49.4237,5200.0
2012-06-26 14:30:00,65.98,65.98,65.92,65.93,12000.0,49.4312,49.4312,49.3862,49.3937,12000.0
2012-06-26 14:35:00,65.96,65.96,65.87,65.89,15700.0,49.4162,49.4162,49.3488,49.3637,15700.0
2012-06-26 14:40:00,65.89,65.94,65.89,65.93,10200.0,49.3637,49.4012,49.3637,49.3937,10200.0
2012-06-26 14:45:00,65.92,65.95,65.9,65.91,8400.0,49.3862,49.4087,49.3712,49.3787,8400.0
2012-06-26 14:50:00,65.9,65.9,65.76,65.8,53000.0,49.3712,49.3712,49.2664,49.2963,53000.0
2012-06-26 14:55:00,65.8,65.88,65.8,65.87,13900.0,49.2963,49.3563,49.2963,49.3488,13900.0
2012-06-26 15:00:00,65.87,65.91,65.87,65.89,9000.0,49.3488,49.3787,49.3488,49.3637,9000.0
2012-06-26 15:05:00,65.88,65.95,65.87,65.92,21900.0,49.3563,49.4087,49.3488,49.3862,21900.0
2012-06-26 15:10:00,65.93,65.95,65.9,65.91,9800.0,49.3937,49.4087,49.3712,49.3787,9800.0
2012-06-26 15:15:00,65.9,65.97,65.9,65.94,20900.0,49.3712,49.4237,49.3712,49.4012,20900.0
2012-06-26 15:20:00,65.94,65.95,65.93,65.95,11200.0,49.4012,49.4087,49.3937,49.4087,11200.0
2012-06-26 15:25:00,65.94,65.94,65.84,65.91,15000.0,49.4012,49.4012,49.3263,49.3787,15000.0
2012-06-26 15:30:00,65.89,65.92,65.87,65.91,7500.0,49.3637,49.3862,49.3488,49.3787,7500.0
2012-06-26 15:35:00,65.92,65.98,65.92,65.94,11400.0,49.3862,49.4312,49.3862,49.4012,11400.0
2012-06-26 15:40:00,65.93,65.96,65.91,65.93,46100.0,49.3937,49.4162,49.3787,49.3937,46100.0
2012-06-26 15:45:00,65.93,65.93,65.88,65.93,13200.0,49.3937,49.3937,49.3563,49.3937,13200.0
2012-06-26 15:50:00,65.91,65.93,65.87,65.9,112300.0,49.3787,49.3937,49.3488,49.3712,112300.0
2012-06-26 15:55:00,65.89,65.89,65.75,65.76,114800.0,49.3637,49.3637,49.2589,49.2664,114800.0
2012-06-27 09:30:00,65.96,66.11,65.93,66.11,25300.0,49.4162,49.5286,49.3937,49.5286,25300.0
2012-06-27 09:35:00,66.11,66.2,66.1,66.12,20800.0,49.5286,49.596,49.5211,49.5361,20800.0
2012-06-27 09:40:00,66.14,66.14,65.99,66.07,22900.0,49.551,49.551,49.4387,49.4986,22900.0
2012-06-27 09:45:00,66.04,66.04,65.97,65.99,13100.0,49.4761,49.4761,49.4237,49.4387,13100.0
2012-06-27 09:50:00,66.0,66.05,65.96,66.05,7700.0,49.4462,49.4836,49.4162,49.4836,7700.0
2012-06-27 09:55:00,66.02,66.14,66.02,66.14,17500.0,49.4611,49.551,49.4611,49.551,17500.0
2012-06-27 10:00:00,66.1,66.19,66.05,66.19,16700.0,49.5211,49.5885,49.4836,49.5885,16700.0
2012-06-27 10:05:00,66.2,66.29,66.2,66.28,12100.0,49.596,49.6634,49.596,49.6559,12100.0
2012-06-27 10:10:00,66.3,66.37,66.3,66.34,14300.0,49.6709,49.7234,49.6709,49.7009,14300.0
2012-06-27 10:15:00,66.35,66.37,66.3,66.33,9600.0,49.7084,49.7234,49.6709,49.6934,9600.0
2012-06-27 10:20:00,66.34,66.37,66.3,66.31,5600.0,49.7009,49.7234,49.6709,49.6784,5600.0
2012-06-27 10:25:00,66.32,66.37,66.31,66.36,8500.0,49.6859,49.7234,49.6784,49.7159,8500.0
2012-06-27 10:30:00,66.36,66.39,66.33,66.34,19800.0,49.7159,49.7383,49.6934,49.7009,19800.0
2012-06-27 10:35:00,66.34,66.36,66.33,66.34,5600.0,49.7009,49.7159,49.6934,49.7009,5600.0
2012-06-27 10:40:00,66.32,66.32,66.24,66.28,15100.0,49.6859,49.6859,49.626,49.6559,15100.0
2012-06-27 10:45:00,66.29,66.32,66.29,66.31,2900.0,49.6634,49.6859,49.6634,49.6784,2900.0
2012-06-27 10:50:00,66.31,66.32,66.27,66.28,5000.0,49.6784,49.6859,49.6484,49.6559,5000.0
2012-06-27 10:55:00,66.29,66.35,66.25,66.32,16800.0,49.6634,49.7084,49.6335,49.6859,16800.0
2012-06-27 11:00:00,66.33,66.36,66.31,66.34,2400.0,49.6934,49.7159,49.6784,49.7009,2400.0
2012-06-27 11:05:00,66.35,66.35,66.33,66.33,20200.0,49.7084,49.7084,49.6934,49.6934,20200.0
2012-06-27 11:10:00,66.32,66.33,66.22,66.22,10400.0,49.6859,49.6934,49.611,49.611,10400.0
2012-06-27 11:15:00,66.23,66.28,66.23,66.28,9200.0,49.6185,49.6559,49.6185,49.6559,9200.0
2012-06-27 11:20:00,66.27,66.29,66.24,66.26,8600.0,49.6484,49.6634,49.626,49.6409,8600.0
2012-06-27 11:25:00,66.25,66.28,66.21,66.28,21900.0,49.6335,49.6559,49.6035,49.6559,21900.0
2012-06-27 11:30:00,66.29,66.35,66.29,66.35,5200.0,49.6634,49.7084,49.6634,49.7084,5200.0
2012-06-27 11:35:00,66.36,66.43,66.36,66.42,9800.0,49.7159,49.7683,49.7159,49.7608,9800.0
2012-06-27 11:40:00,66.41,66.49,66.41,66.47,24100.0,49.7533,49.8133,49.7533,49.7983,24100.0
2012-06-27 11:45:00,66.46,66.47,66.43,66.45,9500.0,49.7908,49.7983,49.7683,49.7833,9500.0
2012-06-27 11:50:00,66.45,66.45,66.43,66.44,24600.0,49.7833,49.7833,49.7683,49.7758,24600.0
2012-06-27 11:55:00,66.42,66.46,66.42,66.45,5000.0,49.7608,49.7908,49.7608,49.7833,5000.0
2012-06-27 12:00:00,66.45,66.5,66.45,66.5,11200.0,49.7833,49.8208,49.7833,49.8208,11200.0
2012-06-27 12:05:00,66.51,66.57,66.51,66.55,14700.0,49.8282,49.8732,49.8282,49.8582,14700.0
2012-06-27 12:10:00,66.55,66.56,66.52,66.52,3000.0,49.8582,49.8657,49.8357,49.8357,3000.0
2012-06-27 12:15:00,66.52,66.53,66.51,66.52,5000.0,49.8357,49.8432,49.8282,49.8357,5000.0
2012-06-27 12:20:00,66.52,66.54,66.52,66.54,9600.0,49.8357,49.8507,49.8357,49.8507,9600.0
2012-06-27 12:25:00,66.53,66.58,66.53,66.55,13500.0,49.8432,49.8807,49.8432,49.8582,13500.0
2012-06-27 12:30:00,66.55,66.55,66.49,66.52,11700.0,49.8582,49.8582,49.8133,49.8357,11700.0
2012-06-27 12:35:00,66.51,66.54,66.51,66.53,3500.0,49.8282,49.8507,49.8282,49.8432,3500.0
2012-06-27 12:40:00,66.52,66.58,66.52,66.55,13500.0,49.8357,49.8807,49.8357,49.8582,13500.0
2012-06-27 12:45:00,66.56,66.57,66.53,66.54,7500.0,49.8657,49.8732,49.8432,49.8507,7500.0
2012-06-27 12:50:00,66.55,66.58,66.55,66.56,1900.0,49.8582,49.8807,49.8582,49.8657,1900.0
2012-06-27 12:55:00,66.57,66.57,66.53,66.53,2800.0,49.8732,49.8732,49.8432,49.8432,2800.0
2012-06-27 13:00:00,66.51,66.55,66.51,66.55,4100.0,49.8282,49.8582,49.8282,49.8582,4100.0
2012-06-27 13:05:00,66.55,66.57,66.52,66.56,9400.0,49.8582,49.8732,49.8357,49.8657,9400.0
2012-06-27 13:10:00,66.56,66.59,66.56,66.56,3100.0,49.8657,49.8882,49.8657,49.8657,3100.0
2012-06-27 13:15:00,66.56,66.56,66.53,66.54,4000.0,49.8657,49.8657,49.8432,49.8507,4000.0
2012-06-27 13:20:00,66.55,66.55,66.5,66.51,7000.0,49.8582,49.8582,49.8208,49.8282,7000.0
2012-06-27 13:25:00,66.48,66.49,66.46,66.47,4500.0,49.8058,49.8133,49.7908,49.7983,4500.0
2012-06-27 13:30:00,66.46,66.46,66.44,66.45,14400.0,49.7908,49.7908,49.7758,49.7833,14400.0
2012-06-27 13:35:00,66.45,66.46,66.41,66.44,17900.0,49.7833,49.7908,49.7533,49.7758,17900.0
2012-06-27 13:40:00,66.43,66.46,66.43,66.45,6200.0,49.7683,49.7908,49.7683,49.7833,6200.0
2012-06-27 13:45:00,66.46,66.48,66.46,66.47,2300.0,49.7908,49.8058,49.7908,49.7983,2300.0
2012-06-27 13:50:00,66.47,66.47,66.41,66.41,5600.0,49.7983,49.7983,49.7533,49.7533,5600.0
2012-06-27 13:55:00,66.41,66.46,66.4,66.46,6600.0,49.7533,49.7908,49.7458,49.7908,6600.0
2012-06-27 14:00:00,66.46,66.48,66.43,66.43,5100.0,49.7908,49.8058,49.7683,49.7683,5100.0
2012-06-27 14:05:00,66.41,66.41,66.38,66.4,14000.0,49.7533,49.7533,49.7308,49.7458,14000.0
2012-06-27 14:10:00,66.4,66.41,66.38,66.38,14500.0,49.7458,49.7533,49.7308,49.7308,14500.0
2012-06-27 14:15:00,66.38,66.43,66.37,66.4,8600.0,49.7308,49.7683,49.7234,49.7458,8600.0
2012-06-27 14:20:00,66.41,66.42,66.4,66.4,3800.0,49.7533,49.7608,49.7458,49.7458,3800.0
2012-06-27 14:25:00,66.41,66.42,66.39,66.4,6800.0,49.7533,49.7608,49.7383,49.7458,6800.0
2012-06-27 14:30:00,66.4,66.45,66.38,66.44,7600.0,49.7458,49.7833,49.7308,49.7758,7600.0
2012-06-27 14:35:00,66.44,66.46,66.41,66.43,2800.0,49.7758,49.7908,49.7533,49.7683,2800.0
2012-06-27 14:40:00,66.41,66.42,66.4,66.42,18300.0,49.7533,49.7608,49.7458,49.7608,18300.0
2012-06-27 14:45:00,66.41,66.45,66.4,66.42,19500.0,49.7533,49.7833,49.7458,49.7608,19500.0
2012-06-27 14:50:00,66.43,66.47,66.42,66.42,7400.0,49.7683,49.7983,49.7608,49.7608,7400.0
2012-06-27 14:55:00,66.41,66.42,66.39,66.41,8700.0,49.7533,49.7608,49.7383,49.7533,8700.0
2012-06-27 15:00:00,66.4,66.42,66.39,66.39,7900.0,49.7458,49.7608,49.7383,49.7383,7900.0
2012-06-27 15:05:00,66.4,66.44,66.4,66.43,5500.0,49.7458,49.7758,49.7458,49.7683,5500.0
2012-06-27 15:10:00,66.44,66.52,66.43,66.52,13900.0,49.7758,49.8357,49.7683,49.8357,13900.0
2012-06-27 15:15:00,66.51,66.53,66.51,66.53,4600.0,49.8282,49.8432,49.8282,49.8432,4600.0
2012-06-27 15:20:00,66.53,66.59,66.53,66.57,9400.0,49.8432,49.8882,49.8432,49.8732,9400.0
2012-06-27 15:25:00,66.58,66.62,66.58,66.59,24500.0,49.8807,49.9107,49.8807,49.8882,24500.0
2012-06-27 15:30:00,66.61,66.61,66.57,66.61,25400.0,49.9032,49.9032,49.8732,49.9032,25400.0
2012-06-27 15:35:00,66.59,66.61,66.57,66.6,11900.0,49.8882,49.9032,49.8732,49.8957,11900.0
2012-06-27 15:40:00,66.61,66.67,66.59,66.61,28300.0,49.9032,49.9481,49.8882,49.9032,28300.0
2012-06-27 15:45:00,66.59,66.61,66.52,66.53,10700.0,49.8882,49.9032,49.8357,49.8432,10700.0
2012-06-27 15:50:00,66.53,66.55,66.47,66.49,15600.0,49.8432,49.8582,49.7983,49.8133,15600.0
2012-06-27 15:55:00,66.49,66.54,66.47,66.54,39900.0,49.8133,49.8507,49.7983,49.8507,39900.0
2012-06-28 09:30:00,66.09,66.09,65.96,66.0,14500.0,49.5136,49.5136,49.4162,49.4462,14500.0
2012-06-28 09:35:00,66.03,66.11,66.03,66.08,7500.0,49.4686,49.5286,49.4686,49.5061,7500.0
2012-06-28 09:40:00,66.07,66.13,66.05,66.06,9100.0,49.4986,49.5436,49.4836,49.4911,9100.0
2012-06-28 09:45:00,66.07,66.14,66.06,66.14,7400.0,49.4986,49.551,49.4911,49.551,7400.0
2012-06-28 09:50:00,66.19,66.22,66.17,66.19,12700.0,49.5885,49.611,49.5735,49.5885,12700.0
2012-06-28 09:55:00,66.17,66.2,66.13,66.13,34000.0,49.5735,49.596,49.5436,49.5436,34000.0
2012-06-28 10:00:00,66.14,66.23,66.13,66.21,26500.0,49.551,49.6185,49.5436,49.6035,26500.0
2012-06-28 10:05:00,66.22,66.22,65.91,66.03,95300.0,49.611,49.611,49.3787,49.4686,95300.0
2012-06-28 10:10:00,66.04,66.18,66.02,66.09,58400.0,49.4761,49.581,49.4611,49.5136,58400.0
2012-06-28 10:15:00,66.09,66.23,66.03,66.21,28000.0,49.5136,49.6185,49.4686,49.6035,28000.0
2012-06-28 10:20:00,66.21,66.28,66.19,66.22,17200.0,49.6035,49.6559,49.5885,49.611,17200.0
2012-06-28 10:25:00,66.19,66.2,66.04,66.04,17800.0,49.5885,49.596,49.4761,49.4761,17800.0
2012-06-28 10:30:00,66.03,66.03,65.97,65.98,8400.0,49.4686,49.4686,49.4237,49.4312,8400.0
2012-06-28 10:35:00,65.97,65.97,65.78,65.81,27300.0,49.4237,49.4237,49.2813,49.3038,27300.0
2012-06-28 10:40:00,65.82,65.82,65.74,65.77,17300.0,49.3113,49.3113,49.2514,49.2738,17300.0
2012-06-28 10:45:00,65.79,65.84,65.75,65.78,10900.0,49.2888,49.3263,49.2589,49.2813,10900.0
2012-06-28 10:50:00,65.78,65.83,65.75,65.78,9600.0,49.2813,49.3188,49.2589,49.2813,9600.0
2012-06-28 10:55:00,65.77,65.82,65.74,65.81,27300.0,49.2738,49.3113,49.2514,49.3038,27300.0
2012-06-28 11:00:00,65.82,65.82,65.74,65.77,12300.0,49.3113,49.3113,49.2514,49.2738,12300.0
2012-06-28 11:05:00,65.79,65.85,65.79,65.83,16600.0,49.2888,49.3338,49.2888,49.3188,16600.0
2012-06-28 11:10:00,65.84,65.86,65.8,65.84,15700.0,49.3263,49.3413,49.2963,49.3263,15700.0
2012-06-28 11:15:00,65.84,65.88,65.8,65.87,16600.0,49.3263,49.3563,49.2963,49.3488,16600.0
2012-06-28 11:20:00,65.87,65.92,65.87,65.92,7000.0,49.3488,49.3862,49.3488,49.3862,7000.0
2012-06-28 11:25:00,65.91,65.98,65.91,65.98,13000.0,49.3787,49.4312,49.3787,49.4312,13000.0
2012-06-28 11:30:00,65.98,66.03,65.98,65.99,18700.0,49.4312,49.4686,49.4312,49.4387,18700.0
2012-06-28 11:35:00,65.99,66.03,65.99,66.01,5300.0,49.4387,49.4686,49.4387,49.4537,5300.0
2012-06-28 11:40:00,66.0,66.0,65.96,65.97,6400.0,49.4462,49.4462,49.4162,49.4237,6400.0
2012-06-28 11:45:00,65.97,65.98,65.96,65.96,6800.0,49.4237,49.4312,49.4162,49.4162,6800.0
2012-06-28 11:50:00,65.96,65.96,65.92,65.94,10500.0,49.4162,49.4162,49.3862,49.4012,10500.0
2012-06-28 11:55:00,65.94,65.98,65.94,65.96,8400.0,49.4012,49.4312,49.4012,49.4162,8400.0
2012-06-28 12:00:00,65.96,66.0,65.96,66.0,9000.0,49.4162,49.4462,49.4162,49.4462,9000.0
2012-06-28 12:05:00,66.01,66.01,65.95,65.98,7400.0,49.4537,49.4537,49.4087,49.4312,7400.0
2012-06-28 12:10:00,66.0,66.01,65.98,65.98,7700.0,49.4462,49.4537,49.4312,49.4312,7700.0
2012-06-28 12:15:00,65.98,65.98,65.91,65.93,20700.0,49.4312,49.4312,49.3787,49.3937,20700.0
2012-06-28 12:20:00,65.92,65.93,65.87,65.9,6900.0,49.3862,49.3937,49.3488,49.3712,6900.0
2012-06-28 12:25:00,65.91,65.93,65.91,65.92,2800.0,49.3787,49.3937,49.3787,49.3862,2800.0
2012-06-28 12:30:00,65.92,65.93,65.88,65.88,4200.0,49.3862,49.3937,49.3563,49.3563,4200.0
2012-06-28 12:35:00,65.88,65.9,65.86,65.9,3100.0,49.3563,49.3712,49.3413,49.3712,3100.0
2012-06-28 12:40:00,65.89,65.92,65.88,65.91,4400.0,49.3637,49.3862,49.3563,49.3787,4400.0
2012-06-28 12:45:00,65.92,65.92,65.87,65.9,10000.0,49.3862,49.3862,49.3488,49.3712,10000.0
2012-06-28 12:50:00,65.9,65.97,65.9,65.96,5000.0,49.3712,49.4237,49.3712,49.4162,5000.0
2012-06-28 12:55:00,65.97,65.98,65.94,65.98,7400.0,49.4237,49.4312,49.4012,49.4312,7400.0
2012-06-28 13:00:00,65.96,65.98,65.91,65.96,21700.0,49.4162,49.4312,49.3787,49.4162,21700.0
2012-06-28 13:05:00,65.96,66.01,65.96,65.99,2000.0,49.4162,49.4537,49.4162,49.4387,2000.0
2012-06-28 13:10:00,65.97,66.0,65.97,65.98,3600.0,49.4237,49.4462,49.4237,49.4312,3600.0
2012-06-28 13:15:00,65.95,65.95,65.92,65.93,5900.0,49.4087,49.4087,49.3862,49.3937,5900.0
2012-06-28 13:20:00,65.92,65.95,65.91,65.91,10700.0,49.3862,49.4087,49.3787,49.3787,10700.0
2012-06-28 13:25:00,65.93,66.0,65.93,65.96,12300.0,49.3937,49.4462,49.3937,49.4162,12300.0
2012-06-28 13:30:00,65.96,65.96,65.92,65.93,5900.0,49.4162,49.4162,49.3862,49.3937,5900.0
2012-06-28 13:35:00,65.93,65.94,65.87,65.87,7800.0,49.3937,49.4012,49.3488,49.3488,7800.0
2012-06-28 13:40:00,65.88,65.89,65.83,65.88,5500.0,49.3563,49.3637,49.3188,49.3563,5500.0
2012-06-28 13:45:00,65.87,65.88,65.83,65.84,3900.0,49.3488,49.3563,49.3188,49.3263,3900.0
2012-06-28 13:50:00,65.84,65.86,65.83,65.83,1800.0,49.3263,49.3413,49.3188,49.3188,1800.0
2012-06-28 13:55:00,65.83,65.94,65.83,65.92,10800.0,49.3188,49.4012,49.3188,49.3862,10800.0
2012-06-28 14:00:00,65.94,65.94,65.92,65.92,1300.0,49.4012,49.4012,49.3862,49.3862,1300.0
2012-06-28 14:05:00,65.93,65.93,65.86,65.86,14400.0,49.3937,49.3937,49.3413,49.3413,14400.0
2012-06-28 14:10:00,65.86,65.86,65.83,65.85,31300.0,49.3413,49.3413,49.3188,49.3338,31300.0
2012-06-28 14:15:00,65.85,65.85,65.75,65.79,16000.0,49.3338,49.3338,49.2589,49.2888,16000.0
2012-06-28 14:20:00,65.79,65.8,65.74,65.75,9400.0,49.2888,49.2963,49.2514,49.2589,9400.0
2012-06-28 14:25:00,65.75,65.77,65.74,65.77,5300.0,49.2589,49.2738,49.2514,49.2738,5300.0
2012-06-28 14:30:00,65.77,65.78,65.73,65.78,7400.0,49.2738,49.2813,49.2439,49.2813,7400.0
2012-06-28 14:35:00,65.78,65.8,65.77,65.77,2600.0,49.2813,49.2963,49.2738,49.2738,2600.0
2012-06-28 14:40:00,65.78,65.85,65.78,65.84,8000.0,49.2813,49.3338,49.2813,49.3263,8000.0
2012-06-28 14:45:00,65.84,65.85,65.81,65.83,85700.0,49.3263,49.3338,49.3038,49.3188,85700.0
2012-06-28 14:50:00,65.84,65.86,65.84,65.86,55700.0,49.3263,49.3413,49.3263,49.3413,55700.0
2012-06-28 14:55:00,65.85,65.92,65.85,65.91,8100.0,49.3338,49.3862,49.3338,49.3787,8100.0
2012-06-28 15:00:00,65.91,65.99,65.91,65.96,45500.0,49.3787,49.4387,49.3787,49.4162,45500.0
2012-06-28 15:05:00,65.95,66.06,65.95,66.02,9900.0,49.4087,49.4911,49.4087,49.4611,9900.0
2012-06-28 15:10:00,66.02,66.02,65.99,65.99,11200.0,49.4611,49.4611,49.4387,49.4387,11200.0
2012-06-28 15:15:00,65.99,66.03,65.99,66.02,6400.0,49.4387,49.4686,49.4387,49.4611,6400.0
2012-06-28 15:20:00,66.02,66.1,66.02,66.06,20000.0,49.4611,49.5211,49.4611,49.4911,20000.0
2012-06-28 15:25:00,66.05,66.11,66.01,66.11,29300.0,49.4836,49.5286,49.4537,49.5286,29300.0
2012-06-28 15:30:00,66.12,66.43,66.11,66.34,87400.0,49.5361,49.7683,49.5286,49.7009,87400.0
2012-06-28 15:35:00,66.35,66.58,66.32,66.54,52900.0,49.7084,49.8807,49.6859,49.8507,52900.0
2012-06-28 15:40:00,66.57,66.57,66.38,66.42,46000.0,49.8732,49.8732,49.7308,49.7608,46000.0
2012-06-28 15:45:00,66.43,66.62,66.43,66.57,51400.0,49.7683,49.9107,49.7683,49.8732,51400.0
2012-06-28 15:50:00,66.59,66.63,66.51,66.52,46900.0,49.8882,49.9181,49.8282,49.8357,46900.0
2012-06-28 15:55:00,66.53,66.66,66.53,66.59,62700.0,49.8432,49.9406,49.8432,49.8882,62700.0
2012-06-29 09:30:00,67.88,67.88,67.8,67.81,44800.0,50.8546,50.8546,50.7947,50.8022,44800.0
2012-06-29 09:35:00,67.8,67.8,67.7,67.71,31600.0,50.7947,50.7947,50.7198,50.7273,31600.0
2012-06-29 09:40:00,67.72,67.77,67.69,67.74,34000.0,50.7348,50.7722,50.7123,50.7497,34000.0
2012-06-29 09:45:00,67.74,67.77,67.65,67.68,17500.0,50.7497,50.7722,50.6823,50.7048,17500.0
2012-06-29 09:50:00,67.67,67.73,67.67,67.69,10900.0,50.6973,50.7422,50.6973,50.7123,10900.0
2012-06-29 09:55:00,67.69,67.74,67.63,67.73,33200.0,50.7123,50.7497,50.6673,50.7422,33200.0
2012-06-29 10:00:00,67.74,67.82,67.74,67.82,13400.0,50.7497,50.8097,50.7497,50.8097,13400.0
2012-06-29 10:05:00,67.83,67.83,67.78,67.81,64700.0,50.8172,50.8172,50.7797,50.8022,64700.0
2012-06-29 10:10:00,67.8,67.84,67.79,67.81,10300.0,50.7947,50.8247,50.7872,50.8022,10300.0
2012-06-29 10:15:00,67.81,67.95,67.81,67.95,14700.0,50.8022,50.9071,50.8022,50.9071,14700.0
2012-06-29 10:20:00,67.96,67.98,67.9,67.9,17600.0,50.9146,50.9295,50.8696,50.8696,17600.0
2012-06-29 10:25:00,67.9,67.92,67.88,67.91,16000.0,50.8696,50.8846,50.8546,50.8771,16000.0
2012-06-29 10:30:00,67.92,67.92,67.82,67.86,15900.0,50.8846,50.8846,50.8097,50.8396,15900.0
2012-06-29 10:35:00,67.86,67.86,67.8,67.83,16000.0,50.8396,50.8396,50.7947,50.8172,16000.0
2012-06-29 10:40:00,67.82,67.86,67.81,67.86,16900.0,50.8097,50.8396,50.8022,50.8396,16900.0
2012-06-29 10:45:00,67.86,67.87,67.79,67.8,43300.0,50.8396,50.8471,50.7872,50.7947,43300.0
2012-06-29 10:50:00,67.8,67.84,67.78,67.79,213500.0,50.7947,50.8247,50.7797,50.7872,213500.0
2012-06-29 10:55:00,67.79,67.83,67.77,67.83,7800.0,50.7872,50.8172,50.7722,50.8172,7800.0
2012-06-29 11:00:00,67.84,67.87,67.8,67.81,18500.0,50.8247,50.8471,50.7947,50.8022,18500.0
2012-06-29 11:05:00,67.8,67.84,67.78,67.79,9900.0,50.7947,50.8247,50.7797,50.7872,9900.0
2012-06-29 11:10:00,67.79,67.85,67.77,67.77,18800.0,50.7872,50.8322,50.7722,50.7722,18800.0
2012-06-29 11:15:00,67.8,67.86,67.8,67.86,7100.0,50.7947,50.8396,50.7947,50.8396,7100.0
2012-06-29 11:20:00,67.86,67.86,67.85,67.85,13600.0,50.8396,50.8396,50.8322,50.8322,13600.0
2012-06-29 11:25:00,67.84,67.85,67.83,67.85,10500.0,50.8247,50.8322,50.8172,50.8322,10500.0
2012-06-29 11:30:00,67.85,67.86,67.8,67.86,15700.0,50.8322,50.8396,50.7947,50.8396,15700.0
2012-06-29 11:35:00,67.86,67.88,67.85,67.88,8600.0,50.8396,50.8546,50.8322,50.8546,8600.0
2012-06-29 11:40:00,67.87,67.89,67.83,67.85,12800.0,50.8471,50.8621,50.8172,50.8322,12800.0
2012-06-29 11:45:00,67.86,67.87,67.83,67.84,11200.0,50.8396,50.8471,50.8172,50.8247,11200.0
2012-06-29 11:50:00,67.84,67.85,67.82,67.84,11300.0,50.8247,50.8322,50.8097,50.8247,11300.0
2012-06-29 11:55:00,67.84,67.85,67.83,67.83,12300.0,50.8247,50.8322,50.8172,50.8172,12300.0
2012-06-29 12:00:00,67.83,67.84,67.82,67.83,5700.0,50.8172,50.8247,50.8097,50.8172,5700.0
2012-06-29 12:05:00,67.83,67.84,67.82,67.82,22600.0,50.8172,50.8247,50.8097,50.8097,22600.0
2012-06-29 12:10:00,67.82,67.83,67.77,67.77,51200.0,50.8097,50.8172,50.7722,50.7722,51200.0
2012-06-29 12:15:00,67.78,67.79,67.77,67.79,21900.0,50.7797,50.7872,50.7722,50.7872,21900.0
2012-06-29 12:20:00,67.79,67.79,67.78,67.79,25800.0,50.7872,50.7872,50.7797,50.7872,25800.0
2012-06-29 12:25:00,67.79,67.8,67.78,67.8,33700.0,50.7872,50.7947,50.7797,50.7947,33700.0
2012-06-29 12:30:00,67.79,67.8,67.77,67.77,9000.0,50.7872,50.7947,50.7722,50.7722,9000.0
2012-06-29 12:35:00,67.77,67.78,67.76,67.78,9700.0,50.7722,50.7797,50.7647,50.7797,9700.0
2012-06-29 12:40:00,67.78,67.78,67.76,67.77,10200.0,50.7797,50.7797,50.7647,50.7722,10200.0
2012-06-29 12:45:00,67.77,67.79,67.77,67.78,8900.0,50.7722,50.7872,50.7722,50.7797,8900.0
2012-06-29 12:50:00,67.77,67.78,67.75,67.78,9200.0,50.7722,50.7797,50.7572,50.7797,9200.0
2012-06-29 12:55:00,67.78,67.84,67.78,67.84,41800.0,50.7797,50.8247,50.7797,50.8247,41800.0
2012-06-29 13:00:00,67.84,67.86,67.83,67.84,8600.0,50.8247,50.8396,50.8172,50.8247,8600.0
2012-06-29 13:05:00,67.84,67.87,67.83,67.87,25800.0,50.8247,50.8471,50.8172,50.8471,25800.0
2012-06-29 13:10:00,67.87,67.88,67.87,67.88,8700.0,50.8471,50.8546,50.8471,50.8546,8700.0
2012-06-29 13:15:00,67.88,67.93,67.88,67.92,10100.0,50.8546,50.8921,50.8546,50.8846,10100.0
2012-06-29 13:20:00,67.92,67.96,67.92,67.95,12400.0,50.8846,50.9146,50.8846,50.9071,12400.0
2012-06-29 13:25:00,67.95,67.97,67.93,67.94,14300.0,50.9071,50.9221,50.8921,50.8996,14300.0
2012-06-29 13:30:00,67.93,67.94,67.92,67.92,15500.0,50.8921,50.8996,50.8846,50.8846,15500.0
2012-06-29 13:35:00,67.93,67.94,67.93,67.93,5200.0,50.8921,50.8996,50.8921,50.8921,5200.0
2012-06-29 13:40:00,67.93,67.94,67.91,67.93,15000.0,50.8921,50.8996,50.8771,50.8921,15000.0
2012-06-29 13:45:00,67.93,67.95,67.93,67.95,12500.0,50.8921,50.9071,50.8921,50.9071,12500.0
2012-06-29 13:50:00,67.94,67.94,67.92,67.92,7300.0,50.8996,50.8996,50.8846,50.8846,7300.0
2012-06-29 13:55:00,67.92,67.94,67.91,67.92,21000.0,50.8846,50.8996,50.8771,50.8846,21000.0
2012-06-29 14:00:00,67.93,67.93,67.89,67.89,7900.0,50.8921,50.8921,50.8621,50.8621,7900.0
2012-06-29 14:05:00,67.89,67.9,67.88,67.88,7400.0,50.8621,50.8696,50.8546,50.8546,7400.0
2012-06-29 14:10:00,67.87,67.89,67.86,67.88,23700.0,50.8471,50.8621,50.8396,50.8546,23700.0
2012-06-29 14:15:00,67.88,67.92,67.88,67.92,9100.0,50.8546,50.8846,50.8546,50.8846,9100.0
2012-06-29 14:20:00,67.91,67.91,67.9,67.91,4300.0,50.8771,50.8771,50.8696,50.8771,4300.0
2012-06-29 14:25:00,67.92,68.02,67.91,68.01,26200.0,50.8846,50.9595,50.8771,50.952,26200.0
2012-06-29 14:30:00,68.01,68.01,67.97,67.97,11800.0,50.952,50.952,50.9221,50.9221,11800.0
2012-06-29 14:35:00,67.96,67.98,67.96,67.97,9300.0,50.9146,50.9295,50.9146,50.9221,9300.0
2012-06-29 14:40:00,67.97,67.99,67.95,67.95,11700.0,50.9221,50.937,50.9071,50.9071,11700.0
2012-06-29 14:45:00,67.95,67.98,67.93,67.98,17200.0,50.9071,50.9295,50.8921,50.9295,17200.0
2012-06-29 14:50:00,67.98,67.99,67.97,67.98,19600.0,50.9295,50.937,50.9221,50.9295,19600.0
2012-06-29 14:55:00,67.98,68.0,67.97,68.0,23900.0,50.9295,50.9445,50.9221,50.9445,23900.0
2012-06-29 15:00:00,68.0,68.0,67.96,67.97,19500.0,50.9445,50.9445,50.9146,50.9221,19500.0
2012-06-29 15:05:00,67.98,67.99,67.97,67.98,14000.0,50.9295,50.937,50.9221,50.9295,14000.0
2012-06-29 15:10:00,67.99,67.99,67.96,67.97,19600.0,50.937,50.937,50.9146,50.9221,19600.0
2012-06-29 15:15:00,67.97,67.98,67.97,67.97,9900.0,50.9221,50.9295,50.9221,50.9221,9900.0
2012-06-29 15:20:00,67.97,67.98,67.92,67.92,18100.0,50.9221,50.9295,50.8846,50.8846,18100.0
2012-06-29 15:25:00,67.93,67.94,67.92,67.93,10400.0,50.8921,50.8996,50.8846,50.8921,10400.0
2012-06-29 15:30:00,67.93,67.93,67.87,67.9,19600.0,50.8921,50.8921,50.8471,50.8696,19600.0
2012-06-29 15:35:00,67.91,68.0,67.91,67.94,40200.0,50.8771,50.9445,50.8771,50.8996,40200.0
2012-06-29 15:40:00,67.95,68.01,67.94,68.01,30000.0,50.9071,50.952,50.8996,50.952,30000.0
2012-06-29 15:45:00,68.01,68.1,67.99,68.1,68200.0,50.952,51.0194,50.937,51.0194,68200.0
2012-06-29 15:50:00,68.1,68.15,68.08,68.14,32300.0,51.0194,51.0569,51.0045,51.0494,32300.0
2012-06-29 15:55:00,68.14,68.22,68.13,68.22,128500.0,51.0494,51.1093,51.0419,51.1093,128500.0
2012-07-02 09:30:00,68.43,68.44,68.35,68.36,37900.0,51.2667,51.2742,51.2067,51.2142,37900.0
2012-07-02 09:35:00,68.39,68.39,68.3,68.33,10100.0,51.2367,51.2367,51.1693,51.1918,10100.0
2012-07-02 09:40:00,68.34,68.37,68.34,68.34,2900.0,51.1993,51.2217,51.1993,51.1993,2900.0
2012-07-02 09:45:00,68.37,68.45,68.36,68.41,11800.0,51.2217,51.2817,51.2142,51.2517,11800.0
2012-07-02 09:50:00,68.4,68.45,68.37,68.37,20000.0,51.2442,51.2817,51.2217,51.2217,20000.0
2012-07-02 09:55:00,68.38,68.39,68.29,68.3,18600.0,51.2292,51.2367,51.1618,51.1693,18600.0
2012-07-02 10:00:00,68.29,68.29,67.93,67.95,86400.0,51.1618,51.1618,50.8921,50.9071,86400.0
2012-07-02 10:05:00,67.96,68.0,67.87,67.93,40700.0,50.9146,50.9445,50.8471,50.8921,40700.0
2012-07-02 10:10:00,67.93,68.05,67.92,68.02,21700.0,50.8921,50.982,50.8846,50.9595,21700.0
2012-07-02 10:15:00,68.02,68.07,67.99,68.02,15000.0,50.9595,50.997,50.937,50.9595,15000.0
2012-07-02 10:20:00,68.03,68.12,68.03,68.07,8700.0,50.967,51.0344,50.967,50.997,8700.0
2012-07-02 10:25:00,68.05,68.05,67.94,67.95,19600.0,50.982,50.982,50.8996,50.9071,19600.0
2012-07-02 10:30:00,67.96,67.98,67.91,67.91,14100.0,50.9146,50.9295,50.8771,50.8771,14100.0
2012-07-02 10:35:00,67.9,67.94,67.86,67.91,28100.0,50.8696,50.8996,50.8396,50.8771,28100.0
2012-07-02 10:40:00,67.91,67.95,67.87,67.91,11100.0,50.8771,50.9071,50.8471,50.8771,11100.0
2012-07-02 10:45:00,67.94,68.07,67.94,68.06,50600.0,50.8996,50.997,50.8996,50.9895,50600.0
2012-07-02 10:50:00,68.05,68.11,68.05,68.05,12400.0,50.982,51.0269,50.982,50.982,12400.0
2012-07-02 10:55:00,68.05,68.06,67.96,67.96,16100.0,50.982,50.9895,50.9146,50.9146,16100.0
2012-07-02 11:00:00,67.95,67.95,67.9,67.92,6600.0,50.9071,50.9071,50.8696,50.8846,6600.0
2012-07-02 11:05:00,67.93,67.98,67.93,67.95,5800.0,50.8921,50.9295,50.8921,50.9071,5800.0
2012-07-02 11:10:00,67.92,67.92,67.81,67.87,40800.0,50.8846,50.8846,50.8022,50.8471,40800.0
2012-07-02 11:15:00,67.85,67.94,67.85,67.9,33700.0,50.8322,50.8996,50.8322,50.8696,33700.0
2012-07-02 11:20:00,67.89,67.95,67.87,67.9,14500.0,50.8621,50.9071,50.8471,50.8696,14500.0
2012-07-02 11:25:00,67.91,67.91,67.87,67.88,90700.0,50.8771,50.8771,50.8471,50.8546,90700.0
2012-07-02 11:30:00,67.88,67.94,67.88,67.93,58800.0,50.8546,50.8996,50.8546,50.8921,58800.0
2012-07-02 11:35:00,67.94,67.99,67.93,67.96,14900.0,50.8996,50.937,50.8921,50.9146,14900.0
2012-07-02 11:40:00,67.95,67.96,67.92,67.95,96700.0,50.9071,50.9146,50.8846,50.9071,96700.0
2012-07-02 11:45:00,67.96,67.97,67.92,67.93,49100.0,50.9146,50.9221,50.8846,50.8921,49100.0
2012-07-02 11:50:00,67.92,67.94,67.92,67.94,7700.0,50.8846,50.8996,50.8846,50.8996,7700.0
2012-07-02 11:55:00,67.94,67.95,67.91,67.91,6300.0,50.8996,50.9071,50.8771,50.8771,6300.0
2012-07-02 12:00:00,67.91,67.92,67.9,67.9,11600.0,50.8771,50.8846,50.8696,50.8696,11600.0
2012-07-02 12:05:00,67.91,67.92,67.9,67.91,8100.0,50.8771,50.8846,50.8696,50.8771,8100.0
2012-07-02 12:10:00,67.91,67.96,67.9,67.95,11300.0,50.8771,50.9146,50.8696,50.9071,11300.0
2012-07-02 12:15:00,67.96,67.96,67.92,67.93,9200.0,50.9146,50.9146,50.8846,50.8921,9200.0
2012-07-02 12:20:00,67.93,67.98,67.92,67.97,2300.0,50.8921,50.9295,50.8846,50.9221,2300.0
2012-07-02 12:25:00,67.99,67.99,67.97,67.98,20800.0,50.937,50.937,50.9221,50.9295,20800.0
2012-07-02 12:30:00,67.98,68.01,67.98,68.0,17800.0,50.9295,50.952,50.9295,50.9445,17800.0
2012-07-02 12:35:00,68.0,68.04,68.0,68.04,5900.0,50.9445,50.9745,50.9445,50.9745,5900.0
2012-07-02 12:40:00,68.04,68.04,68.01,68.02,8400.0,50.9745,50.9745,50.952,50.9595,8400.0
2012-07-02 12:45:00,68.02,68.05,68.02,68.05,2900.0,50.9595,50.982,50.9595,50.982,2900.0
2012-07-02 12:50:00,68.08,68.13,68.08,68.09,37600.0,51.0045,51.0419,51.0045,51.012,37600.0
2012-07-02 12:55:00,68.09,68.09,68.07,68.07,4200.0,51.012,51.012,50.997,50.997,4200.0
2012-07-02 13:00:00,68.06,68.07,68.04,68.04,14000.0,50.9895,50.997,50.9745,50.9745,14000.0
2012-07-02 13:05:00,68.04,68.06,68.03,68.05,10600.0,50.9745,50.9895,50.967,50.982,10600.0
2012-07-02 13:10:00,68.06,68.07,68.04,68.06,6200.0,50.9895,50.997,50.9745,50.9895,6200.0
2012-07-02 13:15:00,68.06,68.08,68.06,68.08,11700.0,50.9895,51.0045,50.9895,51.0045,11700.0
2012-07-02 13:20:00,68.08,68.09,68.07,68.09,8100.0,51.0045,51.012,50.997,51.012,8100.0
2012-07-02 13:25:00,68.08,68.1,68.08,68.09,8900.0,51.0045,51.0194,51.0045,51.012,8900.0
2012-07-02 13:30:00,68.09,68.11,68.09,68.11,8200.0,51.012,51.0269,51.012,51.0269,8200.0
2012-07-02 13:35:00,68.11,68.12,68.07,68.07,34600.0,51.0269,51.0344,50.997,50.997,34600.0
2012-07-02 13:40:00,68.08,68.08,68.04,68.05,41700.0,51.0045,51.0045,50.9745,50.982,41700.0
2012-07-02 13:45:00,68.05,68.08,68.05,68.06,108100.0,50.982,51.0045,50.982,50.9895,108100.0
2012-07-02 13:50:00,68.07,68.07,68.05,68.06,39300.0,50.997,50.997,50.982,50.9895,39300.0
2012-07-02 13:55:00,68.06,68.07,68.04,68.06,77700.0,50.9895,50.997,50.9745,50.9895,77700.0
2012-07-02 14:00:00,68.06,68.06,68.0,68.0,106700.0,50.9895,50.9895,50.9445,50.9445,106700.0
2012-07-02 14:05:00,68.0,68.07,68.0,68.06,23000.0,50.9445,50.997,50.9445,50.9895,23000.0
2012-07-02 14:10:00,68.07,68.12,68.07,68.11,22200.0,50.997,51.0344,50.997,51.0269,22200.0
2012-07-02 14:15:00,68.11,68.18,68.1,68.15,23800.0,51.0269,51.0794,51.0194,51.0569,23800.0
2012-07-02 14:20:00,68.16,68.18,68.14,68.14,16900.0,51.0644,51.0794,51.0494,51.0494,16900.0
2012-07-02 14:25:00,68.16,68.2,68.16,68.18,34600.0,51.0644,51.0944,51.0644,51.0794,34600.0
2012-07-02 14:30:00,68.18,68.2,68.17,68.17,24700.0,51.0794,51.0944,51.0719,51.0719,24700.0
2012-07-02 14:35:00,68.17,68.2,68.16,68.18,20400.0,51.0719,51.0944,51.0644,51.0794,20400.0
2012-07-02 14:40:00,68.18,68.19,68.16,68.17,14500.0,51.0794,51.0869,51.0644,51.0719,14500.0
2012-07-02 14:45:00,68.17,68.17,68.13,68.13,35800.0,51.0719,51.0719,51.0419,51.0419,35800.0
2012-07-02 14:50:00,68.14,68.15,68.13,68.14,37500.0,51.0494,51.0569,51.0419,51.0494,37500.0
2012-07-02 14:55:00,68.14,68.18,68.14,68.16,15000.0,51.0494,51.0794,51.0494,51.0644,15000.0
2012-07-02 15:00:00,68.15,68.16,68.14,68.16,15100.0,51.0569,51.0644,51.0494,51.0644,15100.0
2012-07-02 15:05:00,68.16,68.18,68.11,68.11,34900.0,51.0644,51.0794,51.0269,51.0269,34900.0
2012-07-02 15:10:00,68.11,68.12,68.07,68.1,38000.0,51.0269,51.0344,50.997,51.0194,38000.0
2012-07-02 15:15:00,68.11,68.12,68.1,68.11,18800.0,51.0269,51.0344,51.0194,51.0269,18800.0
2012-07-02 15:20:00,68.11,68.15,68.1,68.15,57500.0,51.0269,51.0569,51.0194,51.0569,57500.0
2012-07-02 15:25:00,68.16,68.16,68.13,68.15,77900.0,51.0644,51.0644,51.0419,51.0569,77900.0
2012-07-02 15:30:00,68.16,68.23,68.16,68.23,100400.0,51.0644,51.1168,51.0644,51.1168,100400.0
2012-07-02 15:35:00,68.23,68.29,68.23,68.27,38800.0,51.1168,51.1618,51.1168,51.1468,38800.0
2012-07-02 15:40:00,68.26,68.28,68.25,68.26,57000.0,51.1393,51.1543,51.1318,51.1393,57000.0
2012-07-02 15:45:00,68.26,68.3,68.24,68.28,94200.0,51.1393,51.1693,51.1243,51.1543,94200.0
2012-07-02 15:50:00,68.27,68.3,68.27,68.27,163400.0,51.1468,51.1693,51.1468,51.1468,163400.0
2012-07-02 15:55:00,68.27,68.35,68.27,68.34,66900.0,51.1468,51.2067,51.1468,51.1993,66900.0
2012-07-03 09:30:00,68.33,68.38,68.33,68.34,59700.0,51.1918,51.2292,51.1918,51.1993,59700.0
2012-07-03 09:35:00,68.34,68.4,68.33,68.39,107400.0,51.1993,51.2442,51.1918,51.2367,107400.0
2012-07-03 09:40:00,68.4,68.52,68.4,68.52,11700.0,51.2442,51.3341,51.2442,51.3341,11700.0
2012-07-03 09:45:00,68.52,68.53,68.5,68.52,12000.0,51.3341,51.3416,51.3191,51.3341,12000.0
2012-07-03 09:50:00,68.52,68.55,68.49,68.54,8800.0,51.3341,51.3566,51.3116,51.3491,8800.0
2012-07-03 09:55:00,68.56,68.61,68.56,68.57,13000.0,51.3641,51.4015,51.3641,51.3716,13000.0
2012-07-03 10:00:00,68.58,68.69,68.58,68.68,55400.0,51.3791,51.4615,51.3791,51.454,55400.0
2012-07-03 10:05:00,68.66,68.67,68.62,68.64,67200.0,51.439,51.4465,51.409,51.424,67200.0
2012-07-03 10:10:00,68.64,68.65,68.59,68.6,226300.0,51.424,51.4315,51.3865,51.394,226300.0
2012-07-03 10:15:00,68.6,68.61,68.57,68.57,68700.0,51.394,51.4015,51.3716,51.3716,68700.0
2012-07-03 10:20:00,68.56,68.62,68.56,68.61,32600.0,51.3641,51.409,51.3641,51.4015,32600.0
2012-07-03 10:25:00,68.62,68.62,68.59,68.6,9300.0,51.409,51.409,51.3865,51.394,9300.0
2012-07-03 10:30:00,68.6,68.65,68.59,68.65,12900.0,51.394,51.4315,51.3865,51.4315,12900.0
2012-07-03 10:35:00,68.66,68.69,68.66,68.67,13100.0,51.439,51.4615,51.439,51.4465,13100.0
2012-07-03 10:40:00,68.68,68.71,68.64,68.66,10900.0,51.454,51.4764,51.424,51.439,10900.0
2012-07-03 10:45:00,68.66,68.68,68.66,68.67,14700.0,51.439,51.454,51.439,51.4465,14700.0
2012-07-03 10:50:00,68.66,68.7,68.66,68.7,6400.0,51.439,51.469,51.439,51.469,6400.0
2012-07-03 10:55:00,68.68,68.7,68.67,68.68,6500.0,51.454,51.469,51.4465,51.454,6500.0
2012-07-03 11:00:00,68.68,68.7,68.68,68.68,6300.0,51.454,51.469,51.454,51.454,6300.0
2012-07-03 11:05:00,68.69,68.75,68.69,68.74,26100.0,51.4615,51.5064,51.4615,51.4989,26100.0
2012-07-03 11:10:00,68.74,68.77,68.71,68.77,14000.0,51.4989,51.5214,51.4764,51.5214,14000.0
2012-07-03 11:15:00,68.77,68.81,68.76,68.8,12900.0,51.5214,51.5514,51.5139,51.5439,12900.0
2012-07-03 11:20:00,68.81,68.83,68.81,68.82,24000.0,51.5514,51.5664,51.5514,51.5589,24000.0
2012-07-03 11:25:00,68.82,68.87,68.82,68.86,20500.0,51.5589,51.5963,51.5589,51.5888,20500.0
2012-07-03 11:30:00,68.85,68.86,68.83,68.84,13300.0,51.5813,51.5888,51.5664,51.5738,13300.0
2012-07-03 11:35:00,68.86,68.87,68.84,68.87,17800.0,51.5888,51.5963,51.5738,51.5963,17800.0
2012-07-03 11:40:00,68.85,68.87,68.8,68.81,56500.0,51.5813,51.5963,51.5439,51.5514,56500.0
2012-07-03 11:45:00,68.8,68.81,68.8,68.81,3400.0,51.5439,51.5514,51.5439,51.5514,3400.0
2012-07-03 11:50:00,68.82,68.84,68.81,68.84,15700.0,51.5589,51.5738,51.5514,51.5738,15700.0
2012-07-03 11:55:00,68.83,68.85,68.82,68.82,27100.0,51.5664,51.5813,51.5589,51.5589,27100.0
2012-07-03 12:00:00,68.82,68.83,68.8,68.8,16200.0,51.5589,51.5664,51.5439,51.5439,16200.0
2012-07-03 12:05:00,68.8,68.81,68.75,68.75,139000.0,51.5439,51.5514,51.5064,51.5064,139000.0
2012-07-03 12:10:00,68.75,68.77,68.71,68.72,48600.0,51.5064,51.5214,51.4764,51.4839,48600.0
2012-07-03 12:15:00,68.72,68.73,68.7,68.71,23400.0,51.4839,51.4914,51.469,51.4764,23400.0
2012-07-03 12:20:00,68.69,68.7,68.68,68.7,16400.0,51.4615,51.469,51.454,51.469,16400.0
2012-07-03 12:25:00,68.7,68.72,68.69,68.71,7000.0,51.469,51.4839,51.4615,51.4764,7000.0
2012-07-03 12:30:00,68.71,68.71,68.64,68.67,67300.0,51.4764,51.4764,51.424,51.4465,67300.0
2012-07-03 12:35:00,68.67,68.68,68.65,68.67,41000.0,51.4465,51.454,51.4315,51.4465,41000.0
2012-07-03 12:40:00,68.68,68.69,68.62,68.63,33100.0,51.454,51.4615,51.409,51.4165,33100.0
2012-07-03 12:45:00,68.63,68.63,68.6,68.62,46100.0,51.4165,51.4165,51.394,51.409,46100.0
2012-07-03 12:50:00,68.62,68.71,68.62,68.71,51300.0,51.409,51.4764,51.409,51.4764,51300.0
2012-07-03 12:55:00,68.71,68.81,68.71,68.8,107300.0,51.4764,51.5514,51.4764,51.5439,107300.0
2012-07-05 09:30:00,68.55,68.63,68.4,68.52,36100.0,51.3566,51.4165,51.2442,51.3341,36100.0
2012-07-05 09:35:00,68.51,68.57,68.4,68.49,26000.0,51.3266,51.3716,51.2442,51.3116,26000.0
2012-07-05 09:40:00,68.48,68.52,68.38,68.44,24800.0,51.3041,51.3341,51.2292,51.2742,24800.0
2012-07-05 09:45:00,68.43,68.44,68.3,68.31,24400.0,51.2667,51.2742,51.1693,51.1768,24400.0
2012-07-05 09:50:00,68.29,68.31,68.23,68.26,123200.0,51.1618,51.1768,51.1168,51.1393,123200.0
2012-07-05 09:55:00,68.26,68.32,68.24,68.27,9800.0,51.1393,51.1843,51.1243,51.1468,9800.0
2012-07-05 10:00:00,68.27,68.29,68.14,68.15,35600.0,51.1468,51.1618,51.0494,51.0569,35600.0
2012-07-05 10:05:00,68.12,68.16,68.09,68.11,9800.0,51.0344,51.0644,51.012,51.0269,9800.0
2012-07-05 10:10:00,68.11,68.17,68.09,68.16,9500.0,51.0269,51.0719,51.012,51.0644,9500.0
2012-07-05 10:15:00,68.15,68.22,68.15,68.19,3000.0,51.0569,51.1093,51.0569,51.0869,3000.0
2012-07-05 10:20:00,68.2,68.25,68.2,68.24,4000.0,51.0944,51.1318,51.0944,51.1243,4000.0
2012-07-05 10:25:00,68.25,68.28,68.22,68.24,26700.0,51.1318,51.1543,51.1093,51.1243,26700.0
2012-07-05 10:30:00,68.24,68.29,68.24,68.26,5000.0,51.1243,51.1618,51.1243,51.1393,5000.0
2012-07-05 10:35:00,68.27,68.28,68.25,68.27,6600.0,51.1468,51.1543,51.1318,51.1468,6600.0
2012-07-05 10:40:00,68.27,68.34,68.27,68.31,14300.0,51.1468,51.1993,51.1468,51.1768,14300.0
2012-07-05 10:45:00,68.32,68.34,68.32,68.33,7200.0,51.1843,51.1993,51.1843,51.1918,7200.0
2012-07-05 10:50:00,68.33,68.36,68.32,68.36,10500.0,51.1918,51.2142,51.1843,51.2142,10500.0
2012-07-05 10:55:00,68.36,68.38,68.33,68.34,6000.0,51.2142,51.2292,51.1918,51.1993,6000.0
2012-07-05 11:00:00,68.34,68.4,68.34,68.39,9600.0,51.1993,51.2442,51.1993,51.2367,9600.0
2012-07-05 11:05:00,68.39,68.44,68.39,68.44,15800.0,51.2367,51.2742,51.2367,51.2742,15800.0
2012-07-05 11:10:00,68.45,68.45,68.38,68.4,17500.0,51.2817,51.2817,51.2292,51.2442,17500.0
2012-07-05 11:15:00,68.4,68.45,68.4,68.44,43600.0,51.2442,51.2817,51.2442,51.2742,43600.0
2012-07-05 11:20:00,68.45,68.46,68.41,68.44,14000.0,51.2817,51.2892,51.2517,51.2742,14000.0
2012-07-05 11:25:00,68.43,68.45,68.41,68.44,16200.0,51.2667,51.2817,51.2517,51.2742,16200.0
2012-07-05 11:30:00,68.45,68.47,68.44,68.45,12600.0,51.2817,51.2966,51.2742,51.2817,12600.0
2012-07-05 11:35:00,68.46,68.46,68.34,68.34,15900.0,51.2892,51.2892,51.1993,51.1993,15900.0
2012-07-05 11:40:00,68.34,68.36,68.33,68.36,12500.0,51.1993,51.2142,51.1918,51.2142,12500.0
2012-07-05 11:45:00,68.37,68.43,68.36,68.43,20100.0,51.2217,51.2667,51.2142,51.2667,20100.0
2012-07-05 11:50:00,68.43,68.43,68.4,68.42,11200.0,51.2667,51.2667,51.2442,51.2592,11200.0
2012-07-05 11:55:00,68.41,68.41,68.39,68.39,5400.0,51.2517,51.2517,51.2367,51.2367,5400.0
2012-07-05 12:00:00,68.39,68.42,68.39,68.4,3700.0,51.2367,51.2592,51.2367,51.2442,3700.0
2012-07-05 12:05:00,68.42,68.42,68.38,68.39,13600.0,51.2592,51.2592,51.2292,51.2367,13600.0
2012-07-05 12:10:00,68.4,68.45,68.4,68.45,12900.0,51.2442,51.2817,51.2442,51.2817,12900.0
2012-07-05 12:15:00,68.46,68.48,68.41,68.41,154500.0,51.2892,51.3041,51.2517,51.2517,154500.0
2012-07-05 12:20:00,68.44,68.44,68.39,68.39,11000.0,51.2742,51.2742,51.2367,51.2367,11000.0
2012-07-05 12:25:00,68.38,68.4,68.35,68.35,32200.0,51.2292,51.2442,51.2067,51.2067,32200.0
2012-07-05 12:30:00,68.36,68.36,68.3,68.32,7200.0,51.2142,51.2142,51.1693,51.1843,7200.0
2012-07-05 12:35:00,68.3,68.32,68.28,68.31,50500.0,51.1693,51.1843,51.1543,51.1768,50500.0
2012-07-05 12:40:00,68.31,68.34,68.31,68.34,39800.0,51.1768,51.1993,51.1768,51.1993,39800.0
2012-07-05 12:45:00,68.33,68.36,68.32,68.32,47900.0,51.1918,51.2142,51.1843,51.1843,47900.0
2012-07-05 12:50:00,68.33,68.36,68.33,68.36,15700.0,51.1918,51.2142,51.1918,51.2142,15700.0
2012-07-05 12:55:00,68.37,68.39,68.37,68.39,4500.0,51.2217,51.2367,51.2217,51.2367,4500.0
2012-07-05 13:00:00,68.39,68.4,68.38,68.39,7400.0,51.2367,51.2442,51.2292,51.2367,7400.0
2012-07-05 13:05:00,68.39,68.47,68.39,68.46,7700.0,51.2367,51.2966,51.2367,51.2892,7700.0
2012-07-05 13:10:00,68.46,68.48,68.45,68.46,8800.0,51.2892,51.3041,51.2817,51.2892,8800.0
2012-07-05 13:15:00,68.45,68.46,68.42,68.45,14700.0,51.2817,51.2892,51.2592,51.2817,14700.0
2012-07-05 13:20:00,68.45,68.46,68.44,68.46,20400.0,51.2817,51.2892,51.2742,51.2892,20400.0
2012-07-05 13:25:00,68.46,68.47,68.43,68.44,11400.0,51.2892,51.2966,51.2667,51.2742,11400.0
2012-07-05 13:30:00,68.44,68.46,68.4,68.41,5400.0,51.2742,51.2892,51.2442,51.2517,5400.0
2012-07-05 13:35:00,68.41,68.43,68.4,68.41,19400.0,51.2517,51.2667,51.2442,51.2517,19400.0
2012-07-05 13:40:00,68.41,68.41,68.4,68.4,3000.0,51.2517,51.2517,51.2442,51.2442,3000.0
2012-07-05 13:45:00,68.41,68.55,68.41,68.54,10700.0,51.2517,51.3566,51.2517,51.3491,10700.0
2012-07-05 13:50:00,68.53,68.55,68.52,68.55,11000.0,51.3416,51.3566,51.3341,51.3566,11000.0
2012-07-05 13:55:00,68.55,68.55,68.53,68.55,4300.0,51.3566,51.3566,51.3416,51.3566,4300.0
2012-07-05 14:00:00,68.54,68.55,68.51,68.55,2700.0,51.3491,51.3566,51.3266,51.3566,2700.0
2012-07-05 14:05:00,68.56,68.58,68.5,68.5,6900.0,51.3641,51.3791,51.3191,51.3191,6900.0
2012-07-05 14:10:00,68.5,68.52,68.5,68.51,1000.0,51.3191,51.3341,51.3191,51.3266,1000.0
2012-07-05 14:15:00,68.51,68.55,68.51,68.54,4200.0,51.3266,51.3566,51.3266,51.3491,4200.0
2012-07-05 14:20:00,68.54,68.56,68.52,68.55,8900.0,51.3491,51.3641,51.3341,51.3566,8900.0
2012-07-05 14:25:00,68.56,68.56,68.55,68.55,6800.0,51.3641,51.3641,51.3566,51.3566,6800.0
2012-07-05 14:30:00,68.55,68.55,68.52,68.53,10700.0,51.3566,51.3566,51.3341,51.3416,10700.0
2012-07-05 14:35:00,68.52,68.52,68.48,68.48,7000.0,51.3341,51.3341,51.3041,51.3041,7000.0
2012-07-05 14:40:00,68.48,68.5,68.47,68.5,13100.0,51.3041,51.3191,51.2966,51.3191,13100.0
2012-07-05 14:45:00,68.52,68.52,68.47,68.48,11900.0,51.3341,51.3341,51.2966,51.3041,11900.0
2012-07-05 14:50:00,68.48,68.48,68.42,68.42,12700.0,51.3041,51.3041,51.2592,51.2592,12700.0
2012-07-05 14:55:00,68.43,68.45,68.42,68.43,1100.0,51.2667,51.2817,51.2592,51.2667,1100.0
2012-07-05 15:00:00,68.42,68.43,68.4,68.42,10500.0,51.2592,51.2667,51.2442,51.2592,10500.0
2012-07-05 15:05:00,68.42,68.45,68.42,68.45,5100.0,51.2592,51.2817,51.2592,51.2817,5100.0
2012-07-05 15:10:00,68.44,68.45,68.4,68.43,21700.0,51.2742,51.2817,51.2442,51.2667,21700.0
2012-07-05 15:15:00,68.41,68.41,68.37,68.37,9600.0,51.2517,51.2517,51.2217,51.2217,9600.0
2012-07-05 15:20:00,68.36,68.4,68.32,68.33,20500.0,51.2142,51.2442,51.1843,51.1918,20500.0
2012-07-05 15:25:00,68.34,68.38,68.34,68.37,19400.0,51.1993,51.2292,51.1993,51.2217,19400.0
2012-07-05 15:30:00,68.38,68.38,68.33,68.36,8900.0,51.2292,51.2292,51.1918,51.2142,8900.0
2012-07-05 15:35:00,68.36,68.37,68.31,68.33,10900.0,51.2142,51.2217,51.1768,51.1918,10900.0
2012-07-05 15:40:00,68.34,68.41,68.32,68.35,12800.0,51.1993,51.2517,51.1843,51.2067,12800.0
2012-07-05 15:45:00,68.38,68.38,68.32,68.34,57300.0,51.2292,51.2292,51.1843,51.1993,57300.0
2012-07-05 15:50:00,68.35,68.36,68.28,68.29,38800.0,51.2067,51.2142,51.1543,51.1618,38800.0
2012-07-05 15:55:00,68.29,68.31,68.23,68.26,155400.0,51.1618,51.1768,51.1168,51.1393,155400.0
2012-07-06 09:30:00,67.6,67.65,67.54,67.6,42800.0,50.6449,50.6823,50.5999,50.6449,42800.0
2012-07-06 09:35:00,67.59,67.62,67.56,67.61,10900.0,50.6374,50.6598,50.6149,50.6523,10900.0
2012-07-06 09:40:00,67.6,67.7,67.59,67.65,7900.0,50.6449,50.7198,50.6374,50.6823,7900.0
2012-07-06 09:45:00,67.65,67.65,67.58,67.61,11200.0,50.6823,50.6823,50.6299,50.6523,11200.0
2012-07-06 09:50:00,67.61,67.63,67.55,67.59,8700.0,50.6523,50.6673,50.6074,50.6374,8700.0
2012-07-06 09:55:00,67.61,67.67,67.56,67.67,5700.0,50.6523,50.6973,50.6149,50.6973,5700.0
2012-07-06 10:00:00,67.67,67.69,67.64,67.66,12800.0,50.6973,50.7123,50.6748,50.6898,12800.0
2012-07-06 10:05:00,67.66,67.66,67.52,67.55,20000.0,50.6898,50.6898,50.5849,50.6074,20000.0
2012-07-06 10:10:00,67.54,67.6,67.5,67.59,34300.0,50.5999,50.6449,50.5699,50.6374,34300.0
2012-07-06 10:15:00,67.58,67.58,67.53,67.57,10400.0,50.6299,50.6299,50.5924,50.6224,10400.0
2012-07-06 10:20:00,67.57,67.75,67.57,67.75,19700.0,50.6224,50.7572,50.6224,50.7572,19700.0
2012-07-06 10:25:00,67.74,67.76,67.68,67.69,37200.0,50.7497,50.7647,50.7048,50.7123,37200.0
2012-07-06 10:30:00,67.71,67.73,67.65,67.65,37800.0,50.7273,50.7422,50.6823,50.6823,37800.0
2012-07-06 10:35:00,67.63,67.72,67.63,67.71,17700.0,50.6673,50.7348,50.6673,50.7273,17700.0
2012-07-06 10:40:00,67.72,67.74,67.67,67.71,5700.0,50.7348,50.7497,50.6973,50.7273,5700.0
2012-07-06 10:45:00,67.67,67.68,67.63,67.65,9500.0,50.6973,50.7048,50.6673,50.6823,9500.0
2012-07-06 10:50:00,67.64,67.64,67.6,67.63,7400.0,50.6748,50.6748,50.6449,50.6673,7400.0
2012-07-06 10:55:00,67.62,67.64,67.59,67.59,4200.0,50.6598,50.6748,50.6374,50.6374,4200.0
2012-07-06 11:00:00,67.59,67.62,67.57,67.62,8900.0,50.6374,50.6598,50.6224,50.6598,8900.0
2012-07-06 11:05:00,67.61,67.66,67.61,67.66,6000.0,50.6523,50.6898,50.6523,50.6898,6000.0
2012-07-06 11:10:00,67.66,67.67,67.61,67.61,11300.0,50.6898,50.6973,50.6523,50.6523,11300.0
2012-07-06 11:15:00,67.62,67.68,67.61,67.68,12200.0,50.6598,50.7048,50.6523,50.7048,12200.0
2012-07-06 11:20:00,67.68,67.68,67.54,67.54,17400.0,50.7048,50.7048,50.5999,50.5999,17400.0
2012-07-06 11:25:00,67.53,67.56,67.5,67.5,9900.0,50.5924,50.6149,50.5699,50.5699,9900.0
2012-07-06 11:30:00,67.49,67.51,67.47,67.48,16200.0,50.5624,50.5774,50.5475,50.555,16200.0
2012-07-06 11:35:00,67.48,67.53,67.48,67.52,11200.0,50.555,50.5924,50.555,50.5849,11200.0
2012-07-06 11:40:00,67.5,67.54,67.5,67.54,2400.0,50.5699,50.5999,50.5699,50.5999,2400.0
2012-07-06 11:45:00,67.55,67.58,67.55,67.57,7800.0,50.6074,50.6299,50.6074,50.6224,7800.0
2012-07-06 11:50:00,67.55,67.55,67.52,67.52,16200.0,50.6074,50.6074,50.5849,50.5849,16200.0
2012-07-06 11:55:00,67.53,67.53,67.46,67.49,5300.0,50.5924,50.5924,50.54,50.5624,5300.0
2012-07-06 12:00:00,67.45,67.49,67.43,67.46,7700.0,50.5325,50.5624,50.5175,50.54,7700.0
2012-07-06 12:05:00,67.46,67.5,67.46,67.5,3300.0,50.54,50.5699,50.54,50.5699,3300.0
2012-07-06 12:10:00,67.47,67.49,67.43,67.45,23000.0,50.5475,50.5624,50.5175,50.5325,23000.0
2012-07-06 12:15:00,67.45,67.52,67.45,67.49,6400.0,50.5325,50.5849,50.5325,50.5624,6400.0
2012-07-06 12:20:00,67.5,67.5,67.45,67.46,8100.0,50.5699,50.5699,50.5325,50.54,8100.0
2012-07-06 12:25:00,67.45,67.51,67.43,67.5,11000.0,50.5325,50.5774,50.5175,50.5699,11000.0
2012-07-06 12:30:00,67.49,67.55,67.49,67.53,12300.0,50.5624,50.6074,50.5624,50.5924,12300.0
2012-07-06 12:35:00,67.52,67.52,67.49,67.49,4500.0,50.5849,50.5849,50.5624,50.5624,4500.0
2012-07-06 12:40:00,67.5,67.56,67.49,67.56,4100.0,50.5699,50.6149,50.5624,50.6149,4100.0
2012-07-06 12:45:00,67.56,67.62,67.54,67.62,8100.0,50.6149,50.6598,50.5999,50.6598,8100.0
2012-07-06 12:50:00,67.61,67.62,67.6,67.6,1100.0,50.6523,50.6598,50.6449,50.6449,1100.0
2012-07-06 12:55:00,67.61,67.63,67.6,67.62,3100.0,50.6523,50.6673,50.6449,50.6598,3100.0
2012-07-06 13:00:00,67.62,67.62,67.55,67.55,3300.0,50.6598,50.6598,50.6074,50.6074,3300.0
2012-07-06 13:05:00,67.56,67.57,67.55,67.56,4800.0,50.6149,50.6224,50.6074,50.6149,4800.0
2012-07-06 13:10:00,67.56,67.58,67.56,67.57,2100.0,50.6149,50.6299,50.6149,50.6224,2100.0
2012-07-06 13:15:00,67.56,67.64,67.56,67.63,29400.0,50.6149,50.6748,50.6149,50.6673,29400.0
2012-07-06 13:20:00,67.63,67.64,67.58,67.59,11500.0,50.6673,50.6748,50.6299,50.6374,11500.0
2012-07-06 13:25:00,67.59,67.59,67.55,67.55,7000.0,50.6374,50.6374,50.6074,50.6074,7000.0
2012-07-06 13:30:00,67.56,67.56,67.54,67.55,4900.0,50.6149,50.6149,50.5999,50.6074,4900.0
2012-07-06 13:35:00,67.56,67.57,67.55,67.56,5100.0,50.6149,50.6224,50.6074,50.6149,5100.0
2012-07-06 13:40:00,67.55,67.55,67.5,67.5,38800.0,50.6074,50.6074,50.5699,50.5699,38800.0
2012-07-06 13:45:00,67.48,67.51,67.48,67.48,19400.0,50.555,50.5774,50.555,50.555,19400.0
2012-07-06 13:50:00,67.48,67.51,67.47,67.47,10100.0,50.555,50.5774,50.5475,50.5475,10100.0
2012-07-06 13:55:00,67.47,67.48,67.46,67.47,22100.0,50.5475,50.555,50.54,50.5475,22100.0
2012-07-06 14:00:00,67.48,67.49,67.47,67.49,8400.0,50.555,50.5624,50.5475,50.5624,8400.0
2012-07-06 14:05:00,67.49,67.49,67.45,67.45,9700.0,50.5624,50.5624,50.5325,50.5325,9700.0
2012-07-06 14:10:00,67.44,67.47,67.43,67.46,19300.0,50.525,50.5475,50.5175,50.54,19300.0
2012-07-06 14:15:00,67.47,67.47,67.4,67.42,20000.0,50.5475,50.5475,50.495,50.51,20000.0
2012-07-06 14:20:00,67.41,67.43,67.38,67.41,24400.0,50.5025,50.5175,50.48,50.5025,24400.0
2012-07-06 14:25:00,67.41,67.43,67.41,67.42,13800.0,50.5025,50.5175,50.5025,50.51,13800.0
2012-07-06 14:30:00,67.42,67.45,67.41,67.45,17500.0,50.51,50.5325,50.5025,50.5325,17500.0
2012-07-06 14:35:00,67.45,67.48,67.44,67.48,15400.0,50.5325,50.555,50.525,50.555,15400.0
2012-07-06 14:40:00,67.48,67.48,67.45,67.47,9700.0,50.555,50.555,50.5325,50.5475,9700.0
2012-07-06 14:45:00,67.47,67.49,67.45,67.48,22200.0,50.5475,50.5624,50.5325,50.555,22200.0
2012-07-06 14:50:00,67.48,67.53,67.47,67.53,19700.0,50.555,50.5924,50.5475,50.5924,19700.0
2012-07-06 14:55:00,67.53,67.53,67.47,67.5,18900.0,50.5924,50.5924,50.5475,50.5699,18900.0
2012-07-06 15:00:00,67.49,67.51,67.48,67.49,14800.0,50.5624,50.5774,50.555,50.5624,14800.0
2012-07-06 15:05:00,67.5,67.57,67.49,67.56,34800.0,50.5699,50.6224,50.5624,50.6149,34800.0
2012-07-06 15:10:00,67.56,67.61,67.55,67.61,27900.0,50.6149,50.6523,50.6074,50.6523,27900.0
2012-07-06 15:15:00,67.62,67.69,67.59,67.67,16500.0,50.6598,50.7123,50.6374,50.6973,16500.0
2012-07-06 15:20:00,67.68,67.68,67.6,67.65,179700.0,50.7048,50.7048,50.6449,50.6823,179700.0
2012-07-06 15:25:00,67.63,67.67,67.59,67.67,12400.0,50.6673,50.6973,50.6374,50.6973,12400.0
2012-07-06 15:30:00,67.67,67.74,67.67,67.73,25200.0,50.6973,50.7497,50.6973,50.7422,25200.0
2012-07-06 15:35:00,67.73,67.74,67.64,67.65,14600.0,50.7422,50.7497,50.6748,50.6823,14600.0
2012-07-06 15:40:00,67.66,67.72,67.62,67.71,23800.0,50.6898,50.7348,50.6598,50.7273,23800.0
2012-07-06 15:45:00,67.72,67.79,67.7,67.72,52300.0,50.7348,50.7872,50.7198,50.7348,52300.0
2012-07-06 15:50:00,67.72,67.76,67.68,67.74,21600.0,50.7348,50.7647,50.7048,50.7497,21600.0
2012-07-06 15:55:00,67.76,67.78,67.66,67.69,135000.0,50.7647,50.7797,50.6898,50.7123,135000.0
2012-07-09 09:30:00,67.62,67.67,67.58,67.67,8200.0,50.6598,50.6973,50.6299,50.6973,8200.0
2012-07-09 09:35:00,67.61,67.63,67.58,67.59,9200.0,50.6523,50.6673,50.6299,50.6374,9200.0
2012-07-09 09:40:00,67.55,67.55,67.39,67.41,7900.0,50.6074,50.6074,50.4875,50.5025,7900.0
2012-07-09 09:45:00,67.42,67.42,67.37,67.41,6200.0,50.51,50.51,50.4725,50.5025,6200.0
2012-07-09 09:50:00,67.42,67.42,67.33,67.39,9800.0,50.51,50.51,50.4426,50.4875,9800.0
2012-07-09 09:55:00,67.36,67.4,67.36,67.38,8400.0,50.465,50.495,50.465,50.48,8400.0
2012-07-09 10:00:00,67.37,67.37,67.29,67.37,39600.0,50.4725,50.4725,50.4126,50.4725,39600.0
2012-07-09 10:05:00,67.36,67.43,67.33,67.38,9800.0,50.465,50.5175,50.4426,50.48,9800.0
2012-07-09 10:10:00,67.38,67.41,67.33,67.33,1510000.0,50.48,50.5025,50.4426,50.4426,1510000.0
2012-07-09 10:15:00,67.39,67.4,67.28,67.28,903000.0,50.4875,50.495,50.4051,50.4051,903000.0
2012-07-09 10:20:00,67.28,67.3,67.23,67.26,12400.0,50.4051,50.4201,50.3677,50.3901,12400.0
2012-07-09 10:25:00,67.25,67.3,67.25,67.3,75500.0,50.3826,50.4201,50.3826,50.4201,75500.0
2012-07-09 10:30:00,67.29,67.3,67.24,67.25,202500.0,50.4126,50.4201,50.3751,50.3826,202500.0
2012-07-09 10:35:00,67.29,67.36,67.29,67.35,576100.0,50.4126,50.465,50.4126,50.4576,576100.0
2012-07-09 10:40:00,67.35,67.38,67.34,67.38,112700.0,50.4576,50.48,50.4501,50.48,112700.0
2012-07-09 10:45:00,67.36,67.45,67.35,67.45,23500.0,50.465,50.5325,50.4576,50.5325,23500.0
2012-07-09 10:50:00,67.45,67.49,67.45,67.48,42200.0,50.5325,50.5624,50.5325,50.555,42200.0
2012-07-09 10:55:00,67.44,67.45,67.39,67.41,46100.0,50.525,50.5325,50.4875,50.5025,46100.0
2012-07-09 11:00:00,67.41,67.42,67.37,67.4,33400.0,50.5025,50.51,50.4725,50.495,33400.0
2012-07-09 11:05:00,67.41,67.42,67.39,67.39,6200.0,50.5025,50.51,50.4875,50.4875,6200.0
2012-07-09 11:10:00,67.38,67.38,67.33,67.33,13500.0,50.48,50.48,50.4426,50.4426,13500.0
2012-07-09 11:15:00,67.32,67.34,67.32,67.33,7900.0,50.4351,50.4501,50.4351,50.4426,7900.0
2012-07-09 11:20:00,67.35,67.36,67.34,67.34,6400.0,50.4576,50.465,50.4501,50.4501,6400.0
2012-07-09 11:25:00,67.35,67.36,67.31,67.34,4300.0,50.4576,50.465,50.4276,50.4501,4300.0
2012-07-09 11:30:00,67.33,67.36,67.27,67.27,8900.0,50.4426,50.465,50.3976,50.3976,8900.0
2012-07-09 11:35:00,67.26,67.28,67.26,67.26,3800.0,50.3901,50.4051,50.3901,50.3901,3800.0
2012-07-09 11:40:00,67.26,67.31,67.26,67.31,20700.0,50.3901,50.4276,50.3901,50.4276,20700.0
2012-07-09 11:45:00,67.31,67.32,67.28,67.31,13100.0,50.4276,50.4351,50.4051,50.4276,13100.0
2012-07-09 11:50:00,67.3,67.3,67.25,67.26,7900.0,50.4201,50.4201,50.3826,50.3901,7900.0
2012-07-09 11:55:00,67.26,67.26,67.18,67.19,7000.0,50.3901,50.3901,50.3302,50.3377,7000.0
2012-07-09 12:00:00,67.19,67.21,67.18,67.21,6400.0,50.3377,50.3527,50.3302,50.3527,6400.0
2012-07-09 12:05:00,67.22,67.25,67.21,67.23,5300.0,50.3602,50.3826,50.3527,50.3677,5300.0
2012-07-09 12:10:00,67.24,67.29,67.24,67.28,5200.0,50.3751,50.4126,50.3751,50.4051,5200.0
2012-07-09 12:15:00,67.26,67.29,67.25,67.29,15600.0,50.3901,50.4126,50.3826,50.4126,15600.0
2012-07-09 12:20:00,67.31,67.36,67.31,67.33,14800.0,50.4276,50.465,50.4276,50.4426,14800.0
2012-07-09 12:25:00,67.32,67.35,67.31,67.32,6900.0,50.4351,50.4576,50.4276,50.4351,6900.0
2012-07-09 12:30:00,67.33,67.36,67.33,67.33,10700.0,50.4426,50.465,50.4426,50.4426,10700.0
2012-07-09 12:35:00,67.34,67.34,67.27,67.29,5200.0,50.4501,50.4501,50.3976,50.4126,5200.0
2012-07-09 12:40:00,67.29,67.29,67.27,67.28,2600.0,50.4126,50.4126,50.3976,50.4051,2600.0
2012-07-09 12:45:00,67.28,67.3,67.26,67.29,3300.0,50.4051,50.4201,50.3901,50.4126,3300.0
2012-07-09 12:50:00,67.34,67.34,67.32,67.33,43100.0,50.4501,50.4501,50.4351,50.4426,43100.0
2012-07-09 12:55:00,67.32,67.32,67.27,67.27,5700.0,50.4351,50.4351,50.3976,50.3976,5700.0
2012-07-09 13:00:00,67.26,67.31,67.26,67.31,4300.0,50.3901,50.4276,50.3901,50.4276,4300.0
2012-07-09 13:05:00,67.3,67.3,67.26,67.27,2100.0,50.4201,50.4201,50.3901,50.3976,2100.0
2012-07-09 13:10:00,67.27,67.27,67.25,67.26,26200.0,50.3976,50.3976,50.3826,50.3901,26200.0
2012-07-09 13:15:00,67.26,67.3,67.25,67.3,23100.0,50.3901,50.4201,50.3826,50.4201,23100.0
2012-07-09 13:20:00,67.31,67.32,67.31,67.32,13500.0,50.4276,50.4351,50.4276,50.4351,13500.0
2012-07-09 13:25:00,67.32,67.4,67.32,67.4,25600.0,50.4351,50.495,50.4351,50.495,25600.0
2012-07-09 13:30:00,67.4,67.41,67.37,67.38,20800.0,50.495,50.5025,50.4725,50.48,20800.0
2012-07-09 13:35:00,67.38,67.45,67.38,67.45,25100.0,50.48,50.5325,50.48,50.5325,25100.0
2012-07-09 13:40:00,67.47,67.48,67.45,67.45,10000.0,50.5475,50.555,50.5325,50.5325,10000.0
2012-07-09 13:45:00,67.46,67.46,67.42,67.43,5600.0,50.54,50.54,50.51,50.5175,5600.0
2012-07-09 13:50:00,67.43,67.43,67.4,67.4,12300.0,50.5175,50.5175,50.495,50.495,12300.0
2012-07-09 13:55:00,67.4,67.42,67.4,67.42,1700.0,50.495,50.51,50.495,50.51,1700.0
2012-07-09 14:00:00,67.41,67.41,67.39,67.4,4300.0,50.5025,50.5025,50.4875,50.495,4300.0
2012-07-09 14:05:00,67.41,67.42,67.39,67.4,167500.0,50.5025,50.51,50.4875,50.495,167500.0
2012-07-09 14:10:00,67.4,67.4,67.38,67.38,132000.0,50.495,50.495,50.48,50.48,132000.0
2012-07-09 14:15:00,67.37,67.37,67.32,67.32,48200.0,50.4725,50.4725,50.4351,50.4351,48200.0
2012-07-09 14:20:00,67.33,67.33,67.32,67.33,2200.0,50.4426,50.4426,50.4351,50.4426,2200.0
2012-07-09 14:25:00,67.32,67.32,67.29,67.29,12700.0,50.4351,50.4351,50.4126,50.4126,12700.0
2012-07-09 14:30:00,67.3,67.32,67.3,67.31,4000.0,50.4201,50.4351,50.4201,50.4276,4000.0
2012-07-09 14:35:00,67.31,67.34,67.3,67.33,8600.0,50.4276,50.4501,50.4201,50.4426,8600.0
2012-07-09 14:40:00,67.32,67.32,67.25,67.28,11200.0,50.4351,50.4351,50.3826,50.4051,11200.0
2012-07-09 14:45:00,67.28,67.28,67.23,67.23,27400.0,50.4051,50.4051,50.3677,50.3677,27400.0
2012-07-09 14:50:00,67.25,67.28,67.24,67.26,48000.0,50.3826,50.4051,50.3751,50.3901,48000.0
2012-07-09 14:55:00,67.27,67.28,67.25,67.28,13300.0,50.3976,50.4051,50.3826,50.4051,13300.0
2012-07-09 15:00:00,67.28,67.34,67.27,67.34,7800.0,50.4051,50.4501,50.3976,50.4501,7800.0
2012-07-09 15:05:00,67.34,67.38,67.33,67.36,16200.0,50.4501,50.48,50.4426,50.465,16200.0
2012-07-09 15:10:00,67.36,67.36,67.34,67.34,3300.0,50.465,50.465,50.4501,50.4501,3300.0
2012-07-09 15:15:00,67.32,67.36,67.32,67.35,4100.0,50.4351,50.465,50.4351,50.4576,4100.0
2012-07-09 15:20:00,67.34,67.34,67.28,67.34,32000.0,50.4501,50.4501,50.4051,50.4501,32000.0
2012-07-09 15:25:00,67.34,67.42,67.31,67.39,21600.0,50.4501,50.51,50.4276,50.4875,21600.0
2012-07-09 15:30:00,67.39,67.41,67.32,67.38,37200.0,50.4875,50.5025,50.4351,50.48,37200.0
2012-07-09 15:35:00,67.38,67.4,67.33,67.36,23500.0,50.48,50.495,50.4426,50.465,23500.0
2012-07-09 15:40:00,67.36,67.41,67.35,67.39,32500.0,50.465,50.5025,50.4576,50.4875,32500.0
2012-07-09 15:45:00,67.41,67.49,67.39,67.48,35200.0,50.5025,50.5624,50.4875,50.555,35200.0
2012-07-09 15:50:00,67.48,67.49,67.45,67.49,38900.0,50.555,50.5624,50.5325,50.5624,38900.0
2012-07-09 15:55:00,67.49,67.52,67.45,67.46,146300.0,50.5624,50.5849,50.5325,50.54,146300.0
2012-07-10 09:30:00,67.79,67.87,67.74,67.86,16600.0,50.7872,50.8471,50.7497,50.8396,16600.0
2012-07-10 09:35:00,67.86,67.93,67.86,67.88,25400.0,50.8396,50.8921,50.8396,50.8546,25400.0
2012-07-10 09:40:00,67.88,67.88,67.82,67.84,8200.0,50.8546,50.8546,50.8097,50.8247,8200.0
2012-07-10 09:45:00,67.82,67.83,67.78,67.82,7900.0,50.8097,50.8172,50.7797,50.8097,7900.0
2012-07-10 09:50:00,67.83,67.83,67.77,67.8,6900.0,50.8172,50.8172,50.7722,50.7947,6900.0
2012-07-10 09:55:00,67.81,67.81,67.71,67.71,5200.0,50.8022,50.8022,50.7273,50.7273,5200.0
2012-07-10 10:00:00,67.7,67.76,67.65,67.66,8000.0,50.7198,50.7647,50.6823,50.6898,8000.0
2012-07-10 10:05:00,67.64,67.64,67.56,67.56,8200.0,50.6748,50.6748,50.6149,50.6149,8200.0
2012-07-10 10:10:00,67.54,67.59,67.51,67.51,12000.0,50.5999,50.6374,50.5774,50.5774,12000.0
2012-07-10 10:15:00,67.52,67.56,67.47,67.48,18800.0,50.5849,50.6149,50.5475,50.555,18800.0
2012-07-10 10:20:00,67.47,67.55,67.46,67.55,10100.0,50.5475,50.6074,50.54,50.6074,10100.0
2012-07-10 10:25:00,67.53,67.58,67.53,67.58,7900.0,50.5924,50.6299,50.5924,50.6299,7900.0
2012-07-10 10:30:00,67.56,67.62,67.51,67.51,6200.0,50.6149,50.6598,50.5774,50.5774,6200.0
2012-07-10 10:35:00,67.53,67.53,67.42,67.42,4700.0,50.5924,50.5924,50.51,50.51,4700.0
2012-07-10 10:40:00,67.42,67.45,67.39,67.45,7800.0,50.51,50.5325,50.4875,50.5325,7800.0
2012-07-10 10:45:00,67.45,67.46,67.41,67.42,3100.0,50.5325,50.54,50.5025,50.51,3100.0
2012-07-10 10:50:00,67.4,67.46,67.39,67.44,5600.0,50.495,50.54,50.4875,50.525,5600.0
2012-07-10 10:55:00,67.45,67.45,67.35,67.4,6900.0,50.5325,50.5325,50.4576,50.495,6900.0
2012-07-10 11:00:00,67.36,67.4,67.31,67.31,15300.0,50.465,50.495,50.4276,50.4276,15300.0
2012-07-10 11:05:00,67.31,67.35,67.28,67.32,16500.0,50.4276,50.4576,50.4051,50.4351,16500.0
2012-07-10 11:10:00,67.3,67.36,67.28,67.33,8400.0,50.4201,50.465,50.4051,50.4426,8400.0
2012-07-10 11:15:00,67.31,67.35,67.3,67.34,5300.0,50.4276,50.4576,50.4201,50.4501,5300.0
2012-07-10 11:20:00,67.35,67.41,67.35,67.39,11400.0,50.4576,50.5025,50.4576,50.4875,11400.0
2012-07-10 11:25:00,67.39,67.39,67.35,67.35,9900.0,50.4875,50.4875,50.4576,50.4576,9900.0
2012-07-10 11:30:00,67.34,67.36,67.3,67.32,9100.0,50.4501,50.465,50.4201,50.4351,9100.0
2012-07-10 11:35:00,67.33,67.36,67.31,67.36,7600.0,50.4426,50.465,50.4276,50.465,7600.0
2012-07-10 11:40:00,67.36,67.37,67.33,67.33,2300.0,50.465,50.4725,50.4426,50.4426,2300.0
2012-07-10 11:45:00,67.34,67.37,67.33,67.37,2100.0,50.4501,50.4725,50.4426,50.4725,2100.0
2012-07-10 11:50:00,67.36,67.37,67.35,67.36,12500.0,50.465,50.4725,50.4576,50.465,12500.0
2012-07-10 11:55:00,67.36,67.38,67.36,67.38,1100.0,50.465,50.48,50.465,50.48,1100.0
2012-07-10 12:00:00,67.38,67.4,67.37,67.38,12100.0,50.48,50.495,50.4725,50.48,12100.0
2012-07-10 12:05:00,67.39,67.39,67.36,67.37,3400.0,50.4875,50.4875,50.465,50.4725,3400.0
2012-07-10 12:10:00,67.37,67.37,67.34,67.34,1600.0,50.4725,50.4725,50.4501,50.4501,1600.0
2012-07-10 12:15:00,67.35,67.35,67.3,67.31,2900.0,50.4576,50.4576,50.4201,50.4276,2900.0
2012-07-10 12:20:00,67.33,67.34,67.31,67.33,2600.0,50.4426,50.4501,50.4276,50.4426,2600.0
2012-07-10 12:25:00,67.33,67.33,67.31,67.31,5200.0,50.4426,50.4426,50.4276,50.4276,5200.0
2012-07-10 12:30:00,67.3,67.34,67.3,67.34,2700.0,50.4201,50.4501,50.4201,50.4501,2700.0
2012-07-10 12:35:00,67.34,67.34,67.34,67.34,300.0,50.4501,50.4501,50.4501,50.4501,300.0
2012-07-10 12:40:00,67.4,67.41,67.36,67.37,5500.0,50.495,50.5025,50.465,50.4725,5500.0
2012-07-10 12:45:00,67.38,67.39,67.35,67.35,5900.0,50.48,50.4875,50.4576,50.4576,5900.0
2012-07-10 12:50:00,67.35,67.37,67.34,67.36,1800.0,50.4576,50.4725,50.4501,50.465,1800.0
2012-07-10 12:55:00,67.37,67.37,67.33,67.34,3700.0,50.4725,50.4725,50.4426,50.4501,3700.0
2012-07-10 13:00:00,67.34,67.34,67.32,67.32,9100.0,50.4501,50.4501,50.4351,50.4351,9100.0
2012-07-10 13:05:00,67.32,67.35,67.32,67.35,19400.0,50.4351,50.4576,50.4351,50.4576,19400.0
2012-07-10 13:10:00,67.35,67.35,67.35,67.35,10200.0,50.4576,50.4576,50.4576,50.4576,10200.0
2012-07-10 13:15:00,67.35,67.38,67.35,67.38,4300.0,50.4576,50.48,50.4576,50.48,4300.0
2012-07-10 13:20:00,67.37,67.38,67.27,67.27,39400.0,50.4725,50.48,50.3976,50.3976,39400.0
2012-07-10 13:25:00,67.27,67.28,67.22,67.26,18400.0,50.3976,50.4051,50.3602,50.3901,18400.0
2012-07-10 13:30:00,67.25,67.25,67.18,67.2,11300.0,50.3826,50.3826,50.3302,50.3452,11300.0
2012-07-10 13:35:00,67.19,67.2,67.12,67.12,7000.0,50.3377,50.3452,50.2852,50.2852,7000.0
2012-07-10 13:40:00,67.12,67.15,67.11,67.15,9000.0,50.2852,50.3077,50.2778,50.3077,9000.0
2012-07-10 13:45:00,67.15,67.15,67.07,67.09,6100.0,50.3077,50.3077,50.2478,50.2628,6100.0
2012-07-10 13:50:00,67.08,67.16,67.08,67.16,5300.0,50.2553,50.3152,50.2553,50.3152,5300.0
2012-07-10 13:55:00,67.15,67.16,67.12,67.13,8900.0,50.3077,50.3152,50.2852,50.2927,8900.0
2012-07-10 14:00:00,67.11,67.18,67.1,67.13,10600.0,50.2778,50.3302,50.2703,50.2927,10600.0
2012-07-10 14:05:00,67.12,67.13,67.11,67.13,6100.0,50.2852,50.2927,50.2778,50.2927,6100.0
2012-07-10 14:10:00,67.12,67.12,67.04,67.05,26600.0,50.2852,50.2852,50.2253,50.2328,26600.0
2012-07-10 14:15:00,67.06,67.06,66.91,66.92,14800.0,50.2403,50.2403,50.1279,50.1354,14800.0
2012-07-10 14:20:00,66.91,66.93,66.88,66.88,10300.0,50.1279,50.1429,50.1054,50.1054,10300.0
2012-07-10 14:25:00,66.9,66.92,66.89,66.9,7200.0,50.1204,50.1354,50.1129,50.1204,7200.0
2012-07-10 14:30:00,66.88,66.88,66.79,66.83,16400.0,50.1054,50.1054,50.038,50.068,16400.0
2012-07-10 14:35:00,66.82,66.92,66.82,66.91,14000.0,50.0605,50.1354,50.0605,50.1279,14000.0
2012-07-10 14:40:00,66.91,66.92,66.85,66.87,10200.0,50.1279,50.1354,50.083,50.0979,10200.0
2012-07-10 14:45:00,66.87,66.92,66.87,66.88,11700.0,50.0979,50.1354,50.0979,50.1054,11700.0
2012-07-10 14:50:00,66.88,66.89,66.76,66.82,18500.0,50.1054,50.1129,50.0155,50.0605,18500.0
2012-07-10 14:55:00,66.81,66.84,66.77,66.8,16000.0,50.053,50.0755,50.023,50.0455,16000.0
2012-07-10 15:00:00,66.79,66.91,66.79,66.89,10100.0,50.038,50.1279,50.038,50.1129,10100.0
2012-07-10 15:05:00,66.9,66.93,66.87,66.87,5100.0,50.1204,50.1429,50.0979,50.0979,5100.0
2012-07-10 15:10:00,66.84,66.86,66.77,66.78,9900.0,50.0755,50.0905,50.023,50.0305,9900.0
2012-07-10 15:15:00,66.78,66.83,66.74,66.8,19700.0,50.0305,50.068,50.0006,50.0455,19700.0
2012-07-10 15:20:00,66.79,66.82,66.71,66.73,19000.0,50.038,50.0605,49.9781,49.9931,19000.0
2012-07-10 15:25:00,66.72,66.77,66.7,66.71,5000.0,49.9856,50.023,49.9706,49.9781,5000.0
2012-07-10 15:30:00,66.7,66.75,66.68,66.71,17200.0,49.9706,50.008,49.9556,49.9781,17200.0
2012-07-10 15:35:00,66.72,66.73,66.68,66.7,15100.0,49.9856,49.9931,49.9556,49.9706,15100.0
2012-07-10 15:40:00,66.7,66.72,66.64,66.72,41800.0,49.9706,49.9856,49.9256,49.9856,41800.0
2012-07-10 15:45:00,66.72,66.81,66.72,66.76,25300.0,49.9856,50.053,49.9856,50.0155,25300.0
2012-07-10 15:50:00,66.77,66.94,66.77,66.94,16900.0,50.023,50.1504,50.023,50.1504,16900.0
2012-07-10 15:55:00,66.95,66.99,66.89,66.92,69600.0,50.1579,50.1879,50.1129,50.1354,69600.0
2012-07-11 09:30:00,66.98,67.02,66.91,66.92,23200.0,50.1804,50.2103,50.1279,50.1354,23200.0
2012-07-11 09:35:00,66.92,67.0,66.9,66.97,9700.0,50.1354,50.1953,50.1204,50.1729,9700.0
2012-07-11 09:40:00,67.0,67.06,66.95,66.99,12900.0,50.1953,50.2403,50.1579,50.1879,12900.0
2012-07-11 09:45:00,66.95,67.08,66.94,67.06,31600.0,50.1579,50.2553,50.1504,50.2403,31600.0
2012-07-11 09:50:00,67.08,67.19,67.08,67.18,12500.0,50.2553,50.3377,50.2553,50.3302,12500.0
2012-07-11 09:55:00,67.18,67.19,67.1,67.11,4900.0,50.3302,50.3377,50.2703,50.2778,4900.0
2012-07-11 10:00:00,67.12,67.18,67.07,67.17,23300.0,50.2852,50.3302,50.2478,50.3227,23300.0
2012-07-11 10:05:00,67.17,67.23,67.14,67.16,14500.0,50.3227,50.3677,50.3002,50.3152,14500.0
2012-07-11 10:10:00,67.16,67.22,67.11,67.13,19500.0,50.3152,50.3602,50.2778,50.2927,19500.0
2012-07-11 10:15:00,67.12,67.16,67.09,67.14,8200.0,50.2852,50.3152,50.2628,50.3002,8200.0
2012-07-11 10:20:00,67.18,67.19,67.12,67.12,4700.0,50.3302,50.3377,50.2852,50.2852,4700.0
2012-07-11 10:25:00,67.13,67.13,67.06,67.09,12900.0,50.2927,50.2927,50.2403,50.2628,12900.0
2012-07-11 10:30:00,67.13,67.13,67.0,67.03,27800.0,50.2927,50.2927,50.1953,50.2178,27800.0
2012-07-11 10:35:00,67.03,67.04,66.97,67.0,10600.0,50.2178,50.2253,50.1729,50.1953,10600.0
2012-07-11 10:40:00,66.99,67.05,66.99,67.05,3100.0,50.1879,50.2328,50.1879,50.2328,3100.0
2012-07-11 10:45:00,67.0,67.0,66.95,66.99,6800.0,50.1953,50.1953,50.1579,50.1879,6800.0
2012-07-11 10:50:00,66.94,66.96,66.92,66.94,7000.0,50.1504,50.1654,50.1354,50.1504,7000.0
2012-07-11 10:55:00,66.92,66.99,66.92,66.93,4300.0,50.1354,50.1879,50.1354,50.1429,4300.0
2012-07-11 11:00:00,66.92,67.06,66.92,67.06,4200.0,50.1354,50.2403,50.1354,50.2403,4200.0
2012-07-11 11:05:00,67.05,67.13,67.04,67.1,15300.0,50.2328,50.2927,50.2253,50.2703,15300.0
2012-07-11 11:10:00,67.09,67.09,67.0,67.0,9000.0,50.2628,50.2628,50.1953,50.1953,9000.0
2012-07-11 11:15:00,66.98,67.05,66.98,67.0,8400.0,50.1804,50.2328,50.1804,50.1953,8400.0
2012-07-11 11:20:00,67.0,67.05,67.0,67.04,4300.0,50.1953,50.2328,50.1953,50.2253,4300.0
2012-07-11 11:25:00,67.05,67.08,67.02,67.02,7000.0,50.2328,50.2553,50.2103,50.2103,7000.0
2012-07-11 11:30:00,67.01,67.08,67.01,67.08,3200.0,50.2028,50.2553,50.2028,50.2553,3200.0
2012-07-11 11:35:00,67.08,67.13,67.08,67.13,2700.0,50.2553,50.2927,50.2553,50.2927,2700.0
2012-07-11 11:40:00,67.12,67.12,67.09,67.09,1800.0,50.2852,50.2852,50.2628,50.2628,1800.0
2012-07-11 11:45:00,67.09,67.15,67.06,67.13,4100.0,50.2628,50.3077,50.2403,50.2927,4100.0
2012-07-11 11:50:00,67.11,67.12,67.11,67.12,3500.0,50.2778,50.2852,50.2778,50.2852,3500.0
2012-07-11 11:55:00,67.13,67.14,67.11,67.11,3500.0,50.2927,50.3002,50.2778,50.2778,3500.0
2012-07-11 12:00:00,67.13,67.22,67.12,67.2,8800.0,50.2927,50.3602,50.2852,50.3452,8800.0
2012-07-11 12:05:00,67.2,67.25,67.18,67.18,14800.0,50.3452,50.3826,50.3302,50.3302,14800.0
2012-07-11 12:10:00,67.18,67.21,67.17,67.17,3700.0,50.3302,50.3527,50.3227,50.3227,3700.0
2012-07-11 12:15:00,67.16,67.19,67.15,67.19,7000.0,50.3152,50.3377,50.3077,50.3377,7000.0
2012-07-11 12:20:00,67.18,67.21,67.16,67.16,5900.0,50.3302,50.3527,50.3152,50.3152,5900.0
2012-07-11 12:25:00,67.14,67.16,67.13,67.15,3300.0,50.3002,50.3152,50.2927,50.3077,3300.0
2012-07-11 12:30:00,67.16,67.19,67.16,67.19,4700.0,50.3152,50.3377,50.3152,50.3377,4700.0
2012-07-11 12:35:00,67.18,67.22,67.17,67.21,4800.0,50.3302,50.3602,50.3227,50.3527,4800.0
2012-07-11 12:40:00,67.21,67.24,67.21,67.24,6100.0,50.3527,50.3751,50.3527,50.3751,6100.0
2012-07-11 12:45:00,67.24,67.26,67.23,67.23,9400.0,50.3751,50.3901,50.3677,50.3677,9400.0
2012-07-11 12:50:00,67.24,67.25,67.22,67.22,2900.0,50.3751,50.3826,50.3602,50.3602,2900.0
2012-07-11 12:55:00,67.22,67.26,67.19,67.25,9400.0,50.3602,50.3901,50.3377,50.3826,9400.0
2012-07-11 13:00:00,67.24,67.24,67.17,67.21,4900.0,50.3751,50.3751,50.3227,50.3527,4900.0
2012-07-11 13:05:00,67.19,67.2,67.17,67.2,87800.0,50.3377,50.3452,50.3227,50.3452,87800.0
2012-07-11 13:10:00,67.21,67.21,67.17,67.18,7700.0,50.3527,50.3527,50.3227,50.3302,7700.0
2012-07-11 13:15:00,67.14,67.14,67.09,67.09,9400.0,50.3002,50.3002,50.2628,50.2628,9400.0
2012-07-11 13:20:00,67.1,67.16,67.09,67.16,3300.0,50.2703,50.3152,50.2628,50.3152,3300.0
2012-07-11 13:25:00,67.14,67.16,67.14,67.16,4800.0,50.3002,50.3152,50.3002,50.3152,4800.0
2012-07-11 13:30:00,67.16,67.16,67.13,67.15,8100.0,50.3152,50.3152,50.2927,50.3077,8100.0
2012-07-11 13:35:00,67.17,67.18,67.14,67.17,19400.0,50.3227,50.3302,50.3002,50.3227,19400.0
2012-07-11 13:40:00,67.16,67.2,67.15,67.19,8300.0,50.3152,50.3452,50.3077,50.3377,8300.0
2012-07-11 13:45:00,67.19,67.22,67.19,67.22,8500.0,50.3377,50.3602,50.3377,50.3602,8500.0
2012-07-11 13:50:00,67.21,67.24,67.17,67.18,9700.0,50.3527,50.3751,50.3227,50.3302,9700.0
2012-07-11 13:55:00,67.17,67.22,67.17,67.2,8400.0,50.3227,50.3602,50.3227,50.3452,8400.0
2012-07-11 14:00:00,67.21,67.29,66.92,67.0,70800.0,50.3527,50.4126,50.1354,50.1953,70800.0
2012-07-11 14:05:00,66.98,67.02,66.86,66.99,37100.0,50.1804,50.2103,50.0905,50.1879,37100.0
2012-07-11 14:10:00,67.01,67.03,66.95,66.98,26100.0,50.2028,50.2178,50.1579,50.1804,26100.0
2012-07-11 14:15:00,66.95,67.01,66.9,66.95,34800.0,50.1579,50.2028,50.1204,50.1579,34800.0
2012-07-11 14:20:00,66.93,66.99,66.84,66.84,22400.0,50.1429,50.1879,50.0755,50.0755,22400.0
2012-07-11 14:25:00,66.8,66.89,66.8,66.88,13200.0,50.0455,50.1129,50.0455,50.1054,13200.0
2012-07-11 14:30:00,66.86,66.86,66.76,66.8,9900.0,50.0905,50.0905,50.0155,50.0455,9900.0
2012-07-11 14:35:00,66.8,66.84,66.8,66.84,8600.0,50.0455,50.0755,50.0455,50.0755,8600.0
2012-07-11 14:40:00,66.84,66.94,66.82,66.94,9300.0,50.0755,50.1504,50.0605,50.1504,9300.0
2012-07-11 14:45:00,66.94,66.96,66.86,66.91,29300.0,50.1504,50.1654,50.0905,50.1279,29300.0
2012-07-11 14:50:00,66.92,66.97,66.88,66.9,30800.0,50.1354,50.1729,50.1054,50.1204,30800.0
2012-07-11 14:55:00,66.89,66.94,66.87,66.87,16900.0,50.1129,50.1504,50.0979,50.0979,16900.0
2012-07-11 15:00:00,66.87,67.02,66.87,66.95,25000.0,50.0979,50.2103,50.0979,50.1579,25000.0
2012-07-11 15:05:00,66.98,67.02,66.95,67.02,17300.0,50.1804,50.2103,50.1579,50.2103,17300.0
2012-07-11 15:10:00,67.01,67.01,66.95,66.98,9500.0,50.2028,50.2028,50.1579,50.1804,9500.0
2012-07-11 15:15:00,67.0,67.01,66.91,67.0,17000.0,50.1953,50.2028,50.1279,50.1953,17000.0
2012-07-11 15:20:00,67.0,67.0,66.92,66.97,11100.0,50.1953,50.1953,50.1354,50.1729,11100.0
2012-07-11 15:25:00,66.98,66.98,66.85,66.91,21100.0,50.1804,50.1804,50.083,50.1279,21100.0
2012-07-11 15:30:00,66.9,66.98,66.87,66.95,17100.0,50.1204,50.1804,50.0979,50.1579,17100.0
2012-07-11 15:35:00,66.95,66.97,66.92,66.96,9300.0,50.1579,50.1729,50.1354,50.1654,9300.0
2012-07-11 15:40:00,66.96,67.09,66.96,67.09,53700.0,50.1654,50.2628,50.1654,50.2628,53700.0
2012-07-11 15:45:00,67.1,67.24,67.1,67.23,40800.0,50.2703,50.3751,50.2703,50.3677,40800.0
2012-07-11 15:50:00,67.25,67.27,67.2,67.21,42000.0,50.3826,50.3976,50.3452,50.3527,42000.0
2012-07-11 15:55:00,67.21,67.22,67.09,67.13,31300.0,50.3527,50.3602,50.2628,50.2927,31300.0
2012-07-12 09:30:00,66.74,66.74,66.63,66.64,21200.0,50.0006,50.0006,49.9181,49.9256,21200.0
2012-07-12 09:35:00,66.6,66.65,66.57,66.64,7400.0,49.8957,49.9331,49.8732,49.9256,7400.0
2012-07-12 09:40:00,66.61,66.62,66.47,66.5,29600.0,49.9032,49.9107,49.7983,49.8208,29600.0
2012-07-12 09:45:00,66.47,66.53,66.47,66.48,7700.0,49.7983,49.8432,49.7983,49.8058,7700.0
2012-07-12 09:50:00,66.47,66.53,66.45,66.5,10100.0,49.7983,49.8432,49.7833,49.8208,10100.0
2012-07-12 09:55:00,66.5,66.55,66.49,66.54,7200.0,49.8208,49.8582,49.8133,49.8507,7200.0
2012-07-12 10:00:00,66.53,66.56,66.47,66.51,27300.0,49.8432,49.8657,49.7983,49.8282,27300.0
2012-07-12 10:05:00,66.5,66.51,66.45,66.46,10500.0,49.8208,49.8282,49.7833,49.7908,10500.0
2012-07-12 10:10:00,66.44,66.52,66.42,66.51,20500.0,49.7758,49.8357,49.7608,49.8282,20500.0
2012-07-12 10:15:00,66.51,66.51,66.45,66.48,18600.0,49.8282,49.8282,49.7833,49.8058,18600.0
2012-07-12 10:20:00,66.48,66.52,66.46,66.48,11700.0,49.8058,49.8357,49.7908,49.8058,11700.0
2012-07-12 10:25:00,66.48,66.52,66.43,66.52,18700.0,49.8058,49.8357,49.7683,49.8357,18700.0
2012-07-12 10:30:00,66.51,66.55,66.49,66.53,21900.0,49.8282,49.8582,49.8133,49.8432,21900.0
2012-07-12 10:35:00,66.54,66.56,66.51,66.51,31200.0,49.8507,49.8657,49.8282,49.8282,31200.0
2012-07-12 10:40:00,66.51,66.51,66.41,66.44,80600.0,49.8282,49.8282,49.7533,49.7758,80600.0
2012-07-12 10:45:00,66.44,66.45,66.4,66.44,17900.0,49.7758,49.7833,49.7458,49.7758,17900.0
2012-07-12 10:50:00,66.44,66.47,66.41,66.47,10600.0,49.7758,49.7983,49.7533,49.7983,10600.0
2012-07-12 10:55:00,66.48,66.54,66.45,66.54,3000.0,49.8058,49.8507,49.7833,49.8507,3000.0
2012-07-12 11:00:00,66.53,66.61,66.51,66.61,5400.0,49.8432,49.9032,49.8282,49.9032,5400.0
2012-07-12 11:05:00,66.62,66.63,66.59,66.61,13500.0,49.9107,49.9181,49.8882,49.9032,13500.0
2012-07-12 11:10:00,66.61,66.61,66.56,66.59,18900.0,49.9032,49.9032,49.8657,49.8882,18900.0
2012-07-12 11:15:00,66.59,66.59,66.55,66.57,19600.0,49.8882,49.8882,49.8582,49.8732,19600.0
2012-07-12 11:20:00,66.57,66.61,66.53,66.55,2700.0,49.8732,49.9032,49.8432,49.8582,2700.0
2012-07-12 11:25:00,66.55,66.65,66.55,66.62,18900.0,49.8582,49.9331,49.8582,49.9107,18900.0
2012-07-12 11:30:00,66.63,66.67,66.59,66.61,12800.0,49.9181,49.9481,49.8882,49.9032,12800.0
2012-07-12 11:35:00,66.6,66.62,66.57,66.61,7100.0,49.8957,49.9107,49.8732,49.9032,7100.0
2012-07-12 11:40:00,66.57,66.63,66.57,66.63,4200.0,49.8732,49.9181,49.8732,49.9181,4200.0
2012-07-12 11:45:00,66.62,66.68,66.61,66.68,9800.0,49.9107,49.9556,49.9032,49.9556,9800.0
2012-07-12 11:50:00,66.68,66.72,66.67,66.71,13400.0,49.9556,49.9856,49.9481,49.9781,13400.0
2012-07-12 11:55:00,66.71,66.79,66.71,66.76,11500.0,49.9781,50.038,49.9781,50.0155,11500.0
2012-07-12 12:00:00,66.77,66.79,66.77,66.77,5700.0,50.023,50.038,50.023,50.023,5700.0
2012-07-12 12:05:00,66.77,66.77,66.74,66.74,2200.0,50.023,50.023,50.0006,50.0006,2200.0
2012-07-12 12:10:00,66.74,66.74,66.72,66.74,1200.0,50.0006,50.0006,49.9856,50.0006,1200.0
2012-07-12 12:15:00,66.74,66.75,66.73,66.73,19700.0,50.0006,50.008,49.9931,49.9931,19700.0
2012-07-12 12:20:00,66.74,66.76,66.7,66.73,7200.0,50.0006,50.0155,49.9706,49.9931,7200.0
2012-07-12 12:25:00,66.72,66.74,66.72,66.73,6700.0,49.9856,50.0006,49.9856,49.9931,6700.0
2012-07-12 12:30:00,66.75,66.76,66.67,66.69,9700.0,50.008,50.0155,49.9481,49.9631,9700.0
2012-07-12 12:35:00,66.7,66.74,66.69,66.72,8100.0,49.9706,50.0006,49.9631,49.9856,8100.0
2012-07-12 12:40:00,66.71,66.73,66.71,66.72,3800.0,49.9781,49.9931,49.9781,49.9856,3800.0
2012-07-12 12:45:00,66.73,66.74,66.71,66.72,3000.0,49.9931,50.0006,49.9781,49.9856,3000.0
2012-07-12 12:50:00,66.72,66.74,66.72,66.72,2700.0,49.9856,50.0006,49.9856,49.9856,2700.0
2012-07-12 12:55:00,66.72,66.79,66.71,66.77,5900.0,49.9856,50.038,49.9781,50.023,5900.0
2012-07-12 13:00:00,66.77,66.78,66.72,66.75,24300.0,50.023,50.0305,49.9856,50.008,24300.0
2012-07-12 13:05:00,66.75,66.82,66.75,66.81,15200.0,50.008,50.0605,50.008,50.053,15200.0
2012-07-12 13:10:00,66.83,66.9,66.82,66.86,22900.0,50.068,50.1204,50.0605,50.0905,22900.0
2012-07-12 13:15:00,66.87,66.9,66.87,66.88,13000.0,50.0979,50.1204,50.0979,50.1054,13000.0
2012-07-12 13:20:00,66.88,66.95,66.88,66.9,4900.0,50.1054,50.1579,50.1054,50.1204,4900.0
2012-07-12 13:25:00,66.91,66.98,66.86,66.86,53100.0,50.1279,50.1804,50.0905,50.0905,53100.0
2012-07-12 13:30:00,66.87,66.92,66.87,66.91,6100.0,50.0979,50.1354,50.0979,50.1279,6100.0
2012-07-12 13:35:00,66.91,66.95,66.88,66.91,41800.0,50.1279,50.1579,50.1054,50.1279,41800.0
2012-07-12 13:40:00,66.91,66.99,66.91,66.95,24100.0,50.1279,50.1879,50.1279,50.1579,24100.0
2012-07-12 13:45:00,66.94,67.03,66.94,66.98,30000.0,50.1504,50.2178,50.1504,50.1804,30000.0
2012-07-12 13:50:00,66.99,67.01,66.91,66.91,32700.0,50.1879,50.2028,50.1279,50.1279,32700.0
2012-07-12 13:55:00,66.9,66.92,66.82,66.85,12800.0,50.1204,50.1354,50.0605,50.083,12800.0
2012-07-12 14:00:00,66.84,66.88,66.77,66.79,7100.0,50.0755,50.1054,50.023,50.038,7100.0
2012-07-12 14:05:00,66.78,66.95,66.78,66.95,9900.0,50.0305,50.1579,50.0305,50.1579,9900.0
2012-07-12 14:10:00,66.96,66.99,66.84,66.88,17900.0,50.1654,50.1879,50.0755,50.1054,17900.0
2012-07-12 14:15:00,66.87,66.93,66.84,66.87,19400.0,50.0979,50.1429,50.0755,50.0979,19400.0
2012-07-12 14:20:00,66.87,66.91,66.86,66.9,9200.0,50.0979,50.1279,50.0905,50.1204,9200.0
2012-07-12 14:25:00,66.89,66.95,66.89,66.91,16500.0,50.1129,50.1579,50.1129,50.1279,16500.0
2012-07-12 14:30:00,66.92,66.97,66.91,66.91,21100.0,50.1354,50.1729,50.1279,50.1279,21100.0
2012-07-12 14:35:00,66.91,66.97,66.9,66.96,43700.0,50.1279,50.1729,50.1204,50.1654,43700.0
2012-07-12 14:40:00,66.96,66.99,66.94,66.96,22000.0,50.1654,50.1879,50.1504,50.1654,22000.0
2012-07-12 14:45:00,66.97,66.97,66.87,66.88,17000.0,50.1729,50.1729,50.0979,50.1054,17000.0
2012-07-12 14:50:00,66.87,66.94,66.87,66.91,18800.0,50.0979,50.1504,50.0979,50.1279,18800.0
2012-07-12 14:55:00,66.91,66.95,66.91,66.94,14500.0,50.1279,50.1579,50.1279,50.1504,14500.0
2012-07-12 15:00:00,66.92,66.97,66.89,66.94,27200.0,50.1354,50.1729,50.1129,50.1504,27200.0
2012-07-12 15:05:00,66.93,66.97,66.91,66.95,35700.0,50.1429,50.1729,50.1279,50.1579,35700.0
2012-07-12 15:10:00,66.95,67.03,66.95,66.98,70700.0,50.1579,50.2178,50.1579,50.1804,70700.0
2012-07-12 15:15:00,66.97,67.04,66.9,66.94,37300.0,50.1729,50.2253,50.1204,50.1504,37300.0
2012-07-12 15:20:00,66.93,67.08,66.92,67.08,21800.0,50.1429,50.2553,50.1354,50.2553,21800.0
2012-07-12 15:25:00,67.07,67.1,67.01,67.02,30400.0,50.2478,50.2703,50.2028,50.2103,30400.0
2012-07-12 15:30:00,67.0,67.08,67.0,67.04,56500.0,50.1953,50.2553,50.1953,50.2253,56500.0
2012-07-12 15:35:00,67.02,67.05,66.98,66.99,38800.0,50.2103,50.2328,50.1804,50.1879,38800.0
2012-07-12 15:40:00,66.99,67.08,66.98,67.03,52600.0,50.1879,50.2553,50.1804,50.2178,52600.0
2012-07-12 15:45:00,67.03,67.06,66.94,66.97,43000.0,50.2178,50.2403,50.1504,50.1729,43000.0
2012-07-12 15:50:00,66.97,66.97,66.84,66.85,71000.0,50.1729,50.1729,50.0755,50.083,71000.0
2012-07-12 15:55:00,66.84,66.88,66.8,66.83,68500.0,50.0755,50.1054,50.0455,50.068,68500.0
2012-07-13 09:30:00,66.99,67.17,66.96,67.16,30200.0,50.1879,50.3227,50.1654,50.3152,30200.0
2012-07-13 09:35:00,67.16,67.35,67.16,67.35,37400.0,50.3152,50.4576,50.3152,50.4576,37400.0
2012-07-13 09:40:00,67.38,67.51,67.33,67.51,18700.0,50.48,50.5774,50.4426,50.5774,18700.0
2012-07-13 09:45:00,67.54,67.55,67.46,67.49,7400.0,50.5999,50.6074,50.54,50.5624,7400.0
2012-07-13 09:50:00,67.49,67.52,67.44,67.45,5700.0,50.5624,50.5849,50.525,50.5325,5700.0
2012-07-13 09:55:00,67.44,67.55,67.44,67.53,11100.0,50.525,50.6074,50.525,50.5924,11100.0
2012-07-13 10:00:00,67.56,67.61,67.49,67.61,19900.0,50.6149,50.6523,50.5624,50.6523,19900.0
2012-07-13 10:05:00,67.63,67.76,67.63,67.67,22900.0,50.6673,50.7647,50.6673,50.6973,22900.0
2012-07-13 10:10:00,67.68,67.69,67.64,67.66,7000.0,50.7048,50.7123,50.6748,50.6898,7000.0
2012-07-13 10:15:00,67.67,67.67,67.62,67.64,2900.0,50.6973,50.6973,50.6598,50.6748,2900.0
2012-07-13 10:20:00,67.64,67.65,67.61,67.63,4200.0,50.6748,50.6823,50.6523,50.6673,4200.0
2012-07-13 10:25:00,67.64,67.64,67.61,67.62,5200.0,50.6748,50.6748,50.6523,50.6598,5200.0
2012-07-13 10:30:00,67.63,67.67,67.63,67.65,13800.0,50.6673,50.6973,50.6673,50.6823,13800.0
2012-07-13 10:35:00,67.66,67.71,67.66,67.68,27100.0,50.6898,50.7273,50.6898,50.7048,27100.0
2012-07-13 10:40:00,67.68,67.7,67.66,67.66,6500.0,50.7048,50.7198,50.6898,50.6898,6500.0
2012-07-13 10:45:00,67.66,67.74,67.66,67.73,9000.0,50.6898,50.7497,50.6898,50.7422,9000.0
2012-07-13 10:50:00,67.73,67.75,67.71,67.75,9300.0,50.7422,50.7572,50.7273,50.7572,9300.0
2012-07-13 10:55:00,67.74,67.75,67.73,67.74,3900.0,50.7497,50.7572,50.7422,50.7497,3900.0
2012-07-13 11:00:00,67.72,67.72,67.65,67.65,10300.0,50.7348,50.7348,50.6823,50.6823,10300.0
2012-07-13 11:05:00,67.65,67.68,67.63,67.68,52000.0,50.6823,50.7048,50.6673,50.7048,52000.0
2012-07-13 11:10:00,67.69,67.7,67.67,67.7,5400.0,50.7123,50.7198,50.6973,50.7198,5400.0
2012-07-13 11:15:00,67.71,67.73,67.7,67.73,70600.0,50.7273,50.7422,50.7198,50.7422,70600.0
2012-07-13 11:20:00,67.73,67.75,67.71,67.74,4800.0,50.7422,50.7572,50.7273,50.7497,4800.0
2012-07-13 11:25:00,67.72,67.73,67.71,67.72,24700.0,50.7348,50.7422,50.7273,50.7348,24700.0
2012-07-13 11:30:00,67.75,67.79,67.75,67.79,36900.0,50.7572,50.7872,50.7572,50.7872,36900.0
2012-07-13 11:35:00,67.79,67.79,67.76,67.76,1700.0,50.7872,50.7872,50.7647,50.7647,1700.0
2012-07-13 11:40:00,67.78,67.81,67.77,67.79,66700.0,50.7797,50.8022,50.7722,50.7872,66700.0
2012-07-13 11:45:00,67.8,67.84,67.76,67.79,56300.0,50.7947,50.8247,50.7647,50.7872,56300.0
2012-07-13 11:50:00,67.78,67.79,67.78,67.78,6900.0,50.7797,50.7872,50.7797,50.7797,6900.0
2012-07-13 11:55:00,67.78,67.81,67.78,67.8,5100.0,50.7797,50.8022,50.7797,50.7947,5100.0
2012-07-13 12:00:00,67.8,67.83,67.8,67.81,8100.0,50.7947,50.8172,50.7947,50.8022,8100.0
2012-07-13 12:05:00,67.82,67.83,67.81,67.83,10800.0,50.8097,50.8172,50.8022,50.8172,10800.0
2012-07-13 12:10:00,67.83,67.86,67.81,67.83,12000.0,50.8172,50.8396,50.8022,50.8172,12000.0
2012-07-13 12:15:00,67.83,67.84,67.82,67.82,2100.0,50.8172,50.8247,50.8097,50.8097,2100.0
2012-07-13 12:20:00,67.82,67.82,67.77,67.81,8400.0,50.8097,50.8097,50.7722,50.8022,8400.0
2012-07-13 12:25:00,67.82,67.83,67.81,67.81,7600.0,50.8097,50.8172,50.8022,50.8022,7600.0
2012-07-13 12:30:00,67.81,67.83,67.81,67.82,800.0,50.8022,50.8172,50.8022,50.8097,800.0
2012-07-13 12:35:00,67.82,67.83,67.81,67.83,4400.0,50.8097,50.8172,50.8022,50.8172,4400.0
2012-07-13 12:40:00,67.84,67.84,67.82,67.82,3600.0,50.8247,50.8247,50.8097,50.8097,3600.0
2012-07-13 12:45:00,67.83,67.83,67.83,67.83,400.0,50.8172,50.8172,50.8172,50.8172,400.0
2012-07-13 12:50:00,67.82,67.84,67.82,67.83,18400.0,50.8097,50.8247,50.8097,50.8172,18400.0
2012-07-13 12:55:00,67.84,67.85,67.82,67.84,4000.0,50.8247,50.8322,50.8097,50.8247,4000.0
2012-07-13 13:00:00,67.83,67.84,67.83,67.83,9000.0,50.8172,50.8247,50.8172,50.8172,9000.0
2012-07-13 13:05:00,67.84,67.85,67.84,67.84,5000.0,50.8247,50.8322,50.8247,50.8247,5000.0
2012-07-13 13:10:00,67.84,67.85,67.81,67.84,17600.0,50.8247,50.8322,50.8022,50.8247,17600.0
2012-07-13 13:15:00,67.84,67.84,67.82,67.84,9700.0,50.8247,50.8247,50.8097,50.8247,9700.0
2012-07-13 13:20:00,67.85,67.86,67.84,67.85,5300.0,50.8322,50.8396,50.8247,50.8322,5300.0
2012-07-13 13:25:00,67.85,67.85,67.8,67.8,5600.0,50.8322,50.8322,50.7947,50.7947,5600.0
2012-07-13 13:30:00,67.8,67.81,67.79,67.8,11900.0,50.7947,50.8022,50.7872,50.7947,11900.0
2012-07-13 13:35:00,67.78,67.82,67.78,67.81,21100.0,50.7797,50.8097,50.7797,50.8022,21100.0
2012-07-13 13:40:00,67.81,67.83,67.81,67.82,8400.0,50.8022,50.8172,50.8022,50.8097,8400.0
2012-07-13 13:45:00,67.82,67.83,67.82,67.83,2600.0,50.8097,50.8172,50.8097,50.8172,2600.0
2012-07-13 13:50:00,67.83,67.86,67.82,67.86,5800.0,50.8172,50.8396,50.8097,50.8396,5800.0
2012-07-13 13:55:00,67.86,67.86,67.82,67.82,1900.0,50.8396,50.8396,50.8097,50.8097,1900.0
2012-07-13 14:00:00,67.82,67.83,67.79,67.79,4300.0,50.8097,50.8172,50.7872,50.7872,4300.0
2012-07-13 14:05:00,67.8,67.81,67.79,67.79,4800.0,50.7947,50.8022,50.7872,50.7872,4800.0
2012-07-13 14:10:00,67.79,67.79,67.78,67.79,2100.0,50.7872,50.7872,50.7797,50.7872,2100.0
2012-07-13 14:15:00,67.79,67.82,67.78,67.81,5500.0,50.7872,50.8097,50.7797,50.8022,5500.0
2012-07-13 14:20:00,67.82,67.83,67.8,67.8,8900.0,50.8097,50.8172,50.7947,50.7947,8900.0
2012-07-13 14:25:00,67.81,67.82,67.8,67.81,4400.0,50.8022,50.8097,50.7947,50.8022,4400.0
2012-07-13 14:30:00,67.8,67.84,67.8,67.83,17800.0,50.7947,50.8247,50.7947,50.8172,17800.0
2012-07-13 14:35:00,67.84,67.84,67.79,67.79,3500.0,50.8247,50.8247,50.7872,50.7872,3500.0
2012-07-13 14:40:00,67.8,67.82,67.8,67.81,8000.0,50.7947,50.8097,50.7947,50.8022,8000.0
2012-07-13 14:45:00,67.81,67.81,67.79,67.81,17800.0,50.8022,50.8022,50.7872,50.8022,17800.0
2012-07-13 14:50:00,67.81,67.82,67.81,67.82,800.0,50.8022,50.8097,50.8022,50.8097,800.0
2012-07-13 14:55:00,67.81,67.84,67.81,67.83,41600.0,50.8022,50.8247,50.8022,50.8172,41600.0
2012-07-13 15:00:00,67.84,67.95,67.84,67.95,8900.0,50.8247,50.9071,50.8247,50.9071,8900.0
2012-07-13 15:05:00,67.93,67.96,67.91,67.96,21000.0,50.8921,50.9146,50.8771,50.9146,21000.0
2012-07-13 15:10:00,67.97,68.02,67.97,67.99,20600.0,50.9221,50.9595,50.9221,50.937,20600.0
2012-07-13 15:15:00,67.98,67.99,67.95,67.96,13400.0,50.9295,50.937,50.9071,50.9146,13400.0
2012-07-13 15:20:00,67.96,67.99,67.94,67.94,9600.0,50.9146,50.937,50.8996,50.8996,9600.0
2012-07-13 15:25:00,67.96,67.99,67.92,67.93,14600.0,50.9146,50.937,50.8846,50.8921,14600.0
2012-07-13 15:30:00,67.91,67.95,67.9,67.94,8400.0,50.8771,50.9071,50.8696,50.8996,8400.0
2012-07-13 15:35:00,67.95,67.95,67.92,67.92,6300.0,50.9071,50.9071,50.8846,50.8846,6300.0
2012-07-13 15:40:00,67.92,68.03,67.92,68.02,18900.0,50.8846,50.967,50.8846,50.9595,18900.0
2012-07-13 15:45:00,68.03,68.03,67.92,67.98,19700.0,50.967,50.967,50.8846,50.9295,19700.0
2012-07-13 15:50:00,67.98,67.99,67.88,67.97,20200.0,50.9295,50.937,50.8546,50.9221,20200.0
2012-07-13 15:55:00,67.95,68.0,67.94,67.97,12800.0,50.9071,50.9445,50.8996,50.9221,12800.0
2012-07-16 09:30:00,67.82,67.82,67.75,67.79,17100.0,50.8097,50.8097,50.7572,50.7872,17100.0
2012-07-16 09:35:00,67.8,67.8,67.72,67.72,8600.0,50.7947,50.7947,50.7348,50.7348,8600.0
2012-07-16 09:40:00,67.71,67.73,67.66,67.7,11900.0,50.7273,50.7422,50.6898,50.7198,11900.0
2012-07-16 09:45:00,67.71,67.71,67.66,67.66,12300.0,50.7273,50.7273,50.6898,50.6898,12300.0
2012-07-16 09:50:00,67.65,67.68,67.58,67.58,6300.0,50.6823,50.7048,50.6299,50.6299,6300.0
2012-07-16 09:55:00,67.6,67.6,67.57,67.58,2500.0,50.6449,50.6449,50.6224,50.6299,2500.0
2012-07-16 10:00:00,67.59,67.61,67.56,67.59,3300.0,50.6374,50.6523,50.6149,50.6374,3300.0
2012-07-16 10:05:00,67.56,67.56,67.51,67.53,9900.0,50.6149,50.6149,50.5774,50.5924,9900.0
2012-07-16 10:10:00,67.54,67.58,67.53,67.55,2600.0,50.5999,50.6299,50.5924,50.6074,2600.0
2012-07-16 10:15:00,67.56,67.61,67.56,67.61,67900.0,50.6149,50.6523,50.6149,50.6523,67900.0
2012-07-16 10:20:00,67.62,67.65,67.59,67.64,30900.0,50.6598,50.6823,50.6374,50.6748,30900.0
2012-07-16 10:25:00,67.63,67.72,67.62,67.72,21700.0,50.6673,50.7348,50.6598,50.7348,21700.0
2012-07-16 10:30:00,67.71,67.74,67.71,67.73,8700.0,50.7273,50.7497,50.7273,50.7422,8700.0
2012-07-16 10:35:00,67.73,67.83,67.73,67.81,25100.0,50.7422,50.8172,50.7422,50.8022,25100.0
2012-07-16 10:40:00,67.82,67.84,67.79,67.82,7700.0,50.8097,50.8247,50.7872,50.8097,7700.0
2012-07-16 10:45:00,67.86,67.86,67.8,67.8,6500.0,50.8396,50.8396,50.7947,50.7947,6500.0
2012-07-16 10:50:00,67.78,67.8,67.78,67.78,4500.0,50.7797,50.7947,50.7797,50.7797,4500.0
2012-07-16 10:55:00,67.78,67.79,67.73,67.76,7600.0,50.7797,50.7872,50.7422,50.7647,7600.0
2012-07-16 11:00:00,67.76,67.77,67.72,67.75,6900.0,50.7647,50.7722,50.7348,50.7572,6900.0
2012-07-16 11:05:00,67.75,67.76,67.73,67.75,11700.0,50.7572,50.7647,50.7422,50.7572,11700.0
2012-07-16 11:10:00,67.78,67.9,67.78,67.9,24600.0,50.7797,50.8696,50.7797,50.8696,24600.0
2012-07-16 11:15:00,67.91,67.95,67.9,67.95,11600.0,50.8771,50.9071,50.8696,50.9071,11600.0
2012-07-16 11:20:00,67.95,67.95,67.92,67.93,4000.0,50.9071,50.9071,50.8846,50.8921,4000.0
2012-07-16 11:25:00,67.94,67.94,67.89,67.89,7200.0,50.8996,50.8996,50.8621,50.8621,7200.0
2012-07-16 11:30:00,67.88,67.9,67.83,67.84,4300.0,50.8546,50.8696,50.8172,50.8247,4300.0
2012-07-16 11:35:00,67.83,67.85,67.82,67.85,5600.0,50.8172,50.8322,50.8097,50.8322,5600.0
2012-07-16 11:40:00,67.85,67.85,67.8,67.81,5500.0,50.8322,50.8322,50.7947,50.8022,5500.0
2012-07-16 11:45:00,67.83,67.84,67.81,67.83,6700.0,50.8172,50.8247,50.8022,50.8172,6700.0
2012-07-16 11:50:00,67.82,67.83,67.8,67.82,6600.0,50.8097,50.8172,50.7947,50.8097,6600.0
2012-07-16 11:55:00,67.81,67.83,67.79,67.8,5900.0,50.8022,50.8172,50.7872,50.7947,5900.0
2012-07-16 12:00:00,67.81,67.83,67.81,67.83,6300.0,50.8022,50.8172,50.8022,50.8172,6300.0
2012-07-16 12:05:00,67.83,67.86,67.82,67.82,6600.0,50.8172,50.8396,50.8097,50.8097,6600.0
2012-07-16 12:10:00,67.82,67.82,67.78,67.78,10800.0,50.8097,50.8097,50.7797,50.7797,10800.0
2012-07-16 12:15:00,67.78,67.78,67.69,67.72,5200.0,50.7797,50.7797,50.7123,50.7348,5200.0
2012-07-16 12:20:00,67.72,67.73,67.71,67.71,5200.0,50.7348,50.7422,50.7273,50.7273,5200.0
2012-07-16 12:25:00,67.71,67.72,67.7,67.72,6000.0,50.7273,50.7348,50.7198,50.7348,6000.0
2012-07-16 12:30:00,67.72,67.76,67.72,67.75,6800.0,50.7348,50.7647,50.7348,50.7572,6800.0
2012-07-16 12:35:00,67.74,67.74,67.67,67.68,9900.0,50.7497,50.7497,50.6973,50.7048,9900.0
2012-07-16 12:40:00,67.68,67.72,67.68,67.7,12300.0,50.7048,50.7348,50.7048,50.7198,12300.0
2012-07-16 12:45:00,67.7,67.72,67.69,67.72,2400.0,50.7198,50.7348,50.7123,50.7348,2400.0
2012-07-16 12:50:00,67.73,67.76,67.7,67.76,7200.0,50.7422,50.7647,50.7198,50.7647,7200.0
2012-07-16 12:55:00,67.76,67.79,67.75,67.77,4800.0,50.7647,50.7872,50.7572,50.7722,4800.0
2012-07-16 13:00:00,67.77,67.83,67.77,67.79,15400.0,50.7722,50.8172,50.7722,50.7872,15400.0
2012-07-16 13:05:00,67.79,67.79,67.78,67.78,400.0,50.7872,50.7872,50.7797,50.7797,400.0
2012-07-16 13:10:00,67.76,67.76,67.74,67.75,900.0,50.7647,50.7647,50.7497,50.7572,900.0
2012-07-16 13:15:00,67.76,67.76,67.71,67.75,10100.0,50.7647,50.7647,50.7273,50.7572,10100.0
2012-07-16 13:20:00,67.76,67.76,67.73,67.74,1300.0,50.7647,50.7647,50.7422,50.7497,1300.0
2012-07-16 13:25:00,67.77,67.8,67.77,67.79,6500.0,50.7722,50.7947,50.7722,50.7872,6500.0
2012-07-16 13:30:00,67.83,67.84,67.82,67.82,2900.0,50.8172,50.8247,50.8097,50.8097,2900.0
2012-07-16 13:35:00,67.82,67.84,67.79,67.79,11000.0,50.8097,50.8247,50.7872,50.7872,11000.0
2012-07-16 13:40:00,67.78,67.78,67.76,67.78,6800.0,50.7797,50.7797,50.7647,50.7797,6800.0
2012-07-16 13:45:00,67.77,67.86,67.77,67.84,9300.0,50.7722,50.8396,50.7722,50.8247,9300.0
2012-07-16 13:50:00,67.83,67.86,67.83,67.85,800.0,50.8172,50.8396,50.8172,50.8322,800.0
2012-07-16 13:55:00,67.85,67.89,67.85,67.85,13700.0,50.8322,50.8621,50.8322,50.8322,13700.0
2012-07-16 14:00:00,67.9,67.9,67.86,67.88,2600.0,50.8696,50.8696,50.8396,50.8546,2600.0
2012-07-16 14:05:00,67.86,67.9,67.86,67.9,5300.0,50.8396,50.8696,50.8396,50.8696,5300.0
2012-07-16 14:10:00,67.9,67.91,67.9,67.9,4600.0,50.8696,50.8771,50.8696,50.8696,4600.0
2012-07-16 14:15:00,67.9,67.98,67.89,67.97,9900.0,50.8696,50.9295,50.8621,50.9221,9900.0
2012-07-16 14:20:00,67.98,67.98,67.94,67.96,4400.0,50.9295,50.9295,50.8996,50.9146,4400.0
2012-07-16 14:25:00,67.97,67.98,67.96,67.97,3600.0,50.9221,50.9295,50.9146,50.9221,3600.0
2012-07-16 14:30:00,67.98,67.99,67.94,67.95,269900.0,50.9295,50.937,50.8996,50.9071,269900.0
2012-07-16 14:35:00,67.95,67.96,67.93,67.94,2300.0,50.9071,50.9146,50.8921,50.8996,2300.0
2012-07-16 14:40:00,67.94,67.94,67.91,67.91,12400.0,50.8996,50.8996,50.8771,50.8771,12400.0
2012-07-16 14:45:00,67.92,67.93,67.91,67.92,13100.0,50.8846,50.8921,50.8771,50.8846,13100.0
2012-07-16 14:50:00,67.92,67.94,67.87,67.88,21200.0,50.8846,50.8996,50.8471,50.8546,21200.0
2012-07-16 14:55:00,67.89,67.9,67.87,67.88,6500.0,50.8621,50.8696,50.8471,50.8546,6500.0
2012-07-16 15:00:00,67.89,67.91,67.86,67.91,13000.0,50.8621,50.8771,50.8396,50.8771,13000.0
2012-07-16 15:05:00,67.9,67.91,67.88,67.88,16000.0,50.8696,50.8771,50.8546,50.8546,16000.0
2012-07-16 15:10:00,67.88,67.9,67.87,67.89,12700.0,50.8546,50.8696,50.8471,50.8621,12700.0
2012-07-16 15:15:00,67.9,67.91,67.89,67.89,10000.0,50.8696,50.8771,50.8621,50.8621,10000.0
2012-07-16 15:20:00,67.92,67.92,67.89,67.9,8000.0,50.8846,50.8846,50.8621,50.8696,8000.0
2012-07-16 15:25:00,67.89,67.9,67.87,67.87,15200.0,50.8621,50.8696,50.8471,50.8471,15200.0
2012-07-16 15:30:00,67.88,67.89,67.83,67.88,14100.0,50.8546,50.8621,50.8172,50.8546,14100.0
2012-07-16 15:35:00,67.88,67.88,67.79,67.79,59400.0,50.8546,50.8546,50.7872,50.7872,59400.0
2012-07-16 15:40:00,67.8,67.8,67.74,67.8,33500.0,50.7947,50.7947,50.7497,50.7947,33500.0
2012-07-16 15:45:00,67.81,67.82,67.76,67.8,43000.0,50.8022,50.8097,50.7647,50.7947,43000.0
2012-07-16 15:50:00,67.8,67.84,67.79,67.83,37900.0,50.7947,50.8247,50.7872,50.8172,37900.0
2012-07-16 15:55:00,67.82,67.83,67.76,67.83,68400.0,50.8097,50.8172,50.7647,50.8172,68400.0
2012-07-17 09:30:00,68.05,68.15,68.05,68.15,8800.0,50.982,51.0569,50.982,51.0569,8800.0
2012-07-17 09:35:00,68.16,68.16,68.1,68.12,20500.0,51.0644,51.0644,51.0194,51.0344,20500.0
2012-07-17 09:40:00,68.13,68.15,68.01,68.03,46700.0,51.0419,51.0569,50.952,50.967,46700.0
2012-07-17 09:45:00,68.03,68.05,67.95,67.96,6000.0,50.967,50.982,50.9071,50.9146,6000.0
2012-07-17 09:50:00,67.91,67.93,67.87,67.89,8800.0,50.8771,50.8921,50.8471,50.8621,8800.0
2012-07-17 09:55:00,67.89,67.94,67.89,67.92,6900.0,50.8621,50.8996,50.8621,50.8846,6900.0
2012-07-17 10:00:00,67.91,67.93,67.61,67.65,57700.0,50.8771,50.8921,50.6523,50.6823,57700.0
2012-07-17 10:05:00,67.65,67.72,67.59,67.7,34800.0,50.6823,50.7348,50.6374,50.7198,34800.0
2012-07-17 10:10:00,67.69,67.77,67.66,67.77,11600.0,50.7123,50.7722,50.6898,50.7722,11600.0
2012-07-17 10:15:00,67.76,67.77,67.67,67.71,7300.0,50.7647,50.7722,50.6973,50.7273,7300.0
2012-07-17 10:20:00,67.71,67.8,67.67,67.77,6200.0,50.7273,50.7947,50.6973,50.7722,6200.0
2012-07-17 10:25:00,67.8,67.81,67.72,67.74,10500.0,50.7947,50.8022,50.7348,50.7497,10500.0
2012-07-17 10:30:00,67.74,67.75,67.69,67.72,7700.0,50.7497,50.7572,50.7123,50.7348,7700.0
2012-07-17 10:35:00,67.71,67.71,67.5,67.5,18500.0,50.7273,50.7273,50.5699,50.5699,18500.0
2012-07-17 10:40:00,67.5,67.51,67.39,67.42,42600.0,50.5699,50.5774,50.4875,50.51,42600.0
2012-07-17 10:45:00,67.42,67.49,67.37,67.48,9900.0,50.51,50.5624,50.4725,50.555,9900.0
2012-07-17 10:50:00,67.48,67.57,67.46,67.55,6200.0,50.555,50.6224,50.54,50.6074,6200.0
2012-07-17 10:55:00,67.55,67.55,67.51,67.51,5900.0,50.6074,50.6074,50.5774,50.5774,5900.0
2012-07-17 11:00:00,67.55,67.61,67.53,67.6,7800.0,50.6074,50.6523,50.5924,50.6449,7800.0
2012-07-17 11:05:00,67.61,67.71,67.61,67.67,15600.0,50.6523,50.7273,50.6523,50.6973,15600.0
2012-07-17 11:10:00,67.66,67.73,67.66,67.67,6600.0,50.6898,50.7422,50.6898,50.6973,6600.0
2012-07-17 11:15:00,67.67,67.69,67.63,67.65,3600.0,50.6973,50.7123,50.6673,50.6823,3600.0
2012-07-17 11:20:00,67.64,67.71,67.64,67.68,6000.0,50.6748,50.7273,50.6748,50.7048,6000.0
2012-07-17 11:25:00,67.7,67.7,67.62,67.63,4400.0,50.7198,50.7198,50.6598,50.6673,4400.0
2012-07-17 11:30:00,67.63,67.69,67.63,67.69,12800.0,50.6673,50.7123,50.6673,50.7123,12800.0
2012-07-17 11:35:00,67.69,67.82,67.68,67.82,10700.0,50.7123,50.8097,50.7048,50.8097,10700.0
2012-07-17 11:40:00,67.8,67.86,67.8,67.86,7900.0,50.7947,50.8396,50.7947,50.8396,7900.0
2012-07-17 11:45:00,67.87,67.87,67.85,67.87,4000.0,50.8471,50.8471,50.8322,50.8471,4000.0
2012-07-17 11:50:00,67.88,67.88,67.82,67.86,40100.0,50.8546,50.8546,50.8097,50.8396,40100.0
2012-07-17 11:55:00,67.85,67.98,67.85,67.97,26200.0,50.8322,50.9295,50.8322,50.9221,26200.0
2012-07-17 12:00:00,68.04,68.07,68.01,68.06,12700.0,50.9745,50.997,50.952,50.9895,12700.0
2012-07-17 12:05:00,68.07,68.09,68.04,68.04,4500.0,50.997,51.012,50.9745,50.9745,4500.0
2012-07-17 12:10:00,68.05,68.05,68.01,68.01,2600.0,50.982,50.982,50.952,50.952,2600.0
2012-07-17 12:15:00,68.01,68.04,68.0,68.04,5200.0,50.952,50.9745,50.9445,50.9745,5200.0
2012-07-17 12:20:00,68.03,68.13,68.03,68.11,13400.0,50.967,51.0419,50.967,51.0269,13400.0
2012-07-17 12:25:00,68.09,68.14,68.09,68.11,4200.0,51.012,51.0494,51.012,51.0269,4200.0
2012-07-17 12:30:00,68.13,68.17,68.13,68.17,7800.0,51.0419,51.0719,51.0419,51.0719,7800.0
2012-07-17 12:35:00,68.17,68.19,68.16,68.16,30000.0,51.0719,51.0869,51.0644,51.0644,30000.0
2012-07-17 12:40:00,68.16,68.16,68.13,68.16,73300.0,51.0644,51.0644,51.0419,51.0644,73300.0
2012-07-17 12:45:00,68.16,68.19,68.16,68.17,25200.0,51.0644,51.0869,51.0644,51.0719,25200.0
2012-07-17 12:50:00,68.17,68.18,68.15,68.16,10200.0,51.0719,51.0794,51.0569,51.0644,10200.0
2012-07-17 12:55:00,68.15,68.16,68.1,68.1,6500.0,51.0569,51.0644,51.0194,51.0194,6500.0
2012-07-17 13:00:00,68.09,68.15,68.09,68.15,5300.0,51.012,51.0569,51.012,51.0569,5300.0
2012-07-17 13:05:00,68.15,68.15,68.11,68.14,12000.0,51.0569,51.0569,51.0269,51.0494,12000.0
2012-07-17 13:10:00,68.14,68.16,68.14,68.15,2400.0,51.0494,51.0644,51.0494,51.0569,2400.0
2012-07-17 13:15:00,68.16,68.2,68.15,68.19,11300.0,51.0644,51.0944,51.0569,51.0869,11300.0
2012-07-17 13:20:00,68.19,68.27,68.16,68.27,27400.0,51.0869,51.1468,51.0644,51.1468,27400.0
2012-07-17 13:25:00,68.27,68.33,68.27,68.3,14500.0,51.1468,51.1918,51.1468,51.1693,14500.0
2012-07-17 13:30:00,68.36,68.37,68.34,68.35,7500.0,51.2142,51.2217,51.1993,51.2067,7500.0
2012-07-17 13:35:00,68.35,68.37,68.34,68.35,24000.0,51.2067,51.2217,51.1993,51.2067,24000.0
2012-07-17 13:40:00,68.36,68.4,68.35,68.39,3400.0,51.2142,51.2442,51.2067,51.2367,3400.0
2012-07-17 13:45:00,68.36,68.36,68.34,68.35,1800.0,51.2142,51.2142,51.1993,51.2067,1800.0
2012-07-17 13:50:00,68.35,68.36,68.35,68.35,5300.0,51.2067,51.2142,51.2067,51.2067,5300.0
2012-07-17 13:55:00,68.34,68.34,68.31,68.31,8100.0,51.1993,51.1993,51.1768,51.1768,8100.0
2012-07-17 14:00:00,68.31,68.34,68.31,68.34,2300.0,51.1768,51.1993,51.1768,51.1993,2300.0
2012-07-17 14:05:00,68.34,68.38,68.33,68.36,7600.0,51.1993,51.2292,51.1918,51.2142,7600.0
2012-07-17 14:10:00,68.38,68.39,68.36,68.38,1800.0,51.2292,51.2367,51.2142,51.2292,1800.0
2012-07-17 14:15:00,68.38,68.39,68.34,68.34,9000.0,51.2292,51.2367,51.1993,51.1993,9000.0
2012-07-17 14:20:00,68.34,68.36,68.34,68.36,4100.0,51.1993,51.2142,51.1993,51.2142,4100.0
2012-07-17 14:25:00,68.37,68.37,68.32,68.35,13500.0,51.2217,51.2217,51.1843,51.2067,13500.0
2012-07-17 14:30:00,68.38,68.38,68.36,68.37,10200.0,51.2292,51.2292,51.2142,51.2217,10200.0
2012-07-17 14:35:00,68.36,68.38,68.34,68.34,1600.0,51.2142,51.2292,51.1993,51.1993,1600.0
2012-07-17 14:40:00,68.34,68.35,68.33,68.35,18200.0,51.1993,51.2067,51.1918,51.2067,18200.0
2012-07-17 14:45:00,68.35,68.38,68.35,68.36,9400.0,51.2067,51.2292,51.2067,51.2142,9400.0
2012-07-17 14:50:00,68.38,68.38,68.37,68.38,2400.0,51.2292,51.2292,51.2217,51.2292,2400.0
2012-07-17 14:55:00,68.4,68.47,68.4,68.41,9300.0,51.2442,51.2966,51.2442,51.2517,9300.0
2012-07-17 15:00:00,68.41,68.41,68.36,68.36,11300.0,51.2517,51.2517,51.2142,51.2142,11300.0
2012-07-17 15:05:00,68.35,68.36,68.32,68.34,24300.0,51.2067,51.2142,51.1843,51.1993,24300.0
2012-07-17 15:10:00,68.35,68.39,68.34,68.35,7200.0,51.2067,51.2367,51.1993,51.2067,7200.0
2012-07-17 15:15:00,68.35,68.41,68.34,68.4,10300.0,51.2067,51.2517,51.1993,51.2442,10300.0
2012-07-17 15:20:00,68.4,68.41,68.38,68.4,29300.0,51.2442,51.2517,51.2292,51.2442,29300.0
2012-07-17 15:25:00,68.39,68.4,68.32,68.33,6000.0,51.2367,51.2442,51.1843,51.1918,6000.0
2012-07-17 15:30:00,68.33,68.38,68.32,68.38,12700.0,51.1918,51.2292,51.1843,51.2292,12700.0
2012-07-17 15:35:00,68.37,68.37,68.27,68.27,19700.0,51.2217,51.2217,51.1468,51.1468,19700.0
2012-07-17 15:40:00,68.29,68.35,68.29,68.32,19800.0,51.1618,51.2067,51.1618,51.1843,19800.0
2012-07-17 15:45:00,68.32,68.41,68.32,68.38,17900.0,51.1843,51.2517,51.1843,51.2292,17900.0
2012-07-17 15:50:00,68.39,68.45,68.38,68.39,25300.0,51.2367,51.2817,51.2292,51.2367,25300.0
2012-07-17 15:55:00,68.39,68.41,68.37,68.41,31500.0,51.2367,51.2517,51.2217,51.2517,31500.0
2012-07-18 09:30:00,68.15,68.22,68.09,68.22,21100.0,51.0569,51.1093,51.012,51.1093,21100.0
2012-07-18 09:35:00,68.25,68.28,68.22,68.27,12000.0,51.1318,51.1543,51.1093,51.1468,12000.0
2012-07-18 09:40:00,68.28,68.32,68.26,68.28,20100.0,51.1543,51.1843,51.1393,51.1543,20100.0
2012-07-18 09:45:00,68.3,68.36,68.29,68.32,16400.0,51.1693,51.2142,51.1618,51.1843,16400.0
2012-07-18 09:50:00,68.32,68.46,68.31,68.45,19700.0,51.1843,51.2892,51.1768,51.2817,19700.0
2012-07-18 09:55:00,68.47,68.55,68.45,68.45,42700.0,51.2966,51.3566,51.2817,51.2817,42700.0
2012-07-18 10:00:00,68.45,68.61,68.45,68.59,54200.0,51.2817,51.4015,51.2817,51.3865,54200.0
2012-07-18 10:05:00,68.59,68.61,68.53,68.56,58600.0,51.3865,51.4015,51.3416,51.3641,58600.0
2012-07-18 10:10:00,68.56,68.63,68.56,68.57,14900.0,51.3641,51.4165,51.3641,51.3716,14900.0
2012-07-18 10:15:00,68.58,68.59,68.54,68.55,9600.0,51.3791,51.3865,51.3491,51.3566,9600.0
2012-07-18 10:20:00,68.55,68.56,68.46,68.47,16300.0,51.3566,51.3641,51.2892,51.2966,16300.0
2012-07-18 10:25:00,68.47,68.52,68.47,68.52,21900.0,51.2966,51.3341,51.2966,51.3341,21900.0
2012-07-18 10:30:00,68.52,68.53,68.45,68.46,14100.0,51.3341,51.3416,51.2817,51.2892,14100.0
2012-07-18 10:35:00,68.46,68.55,68.46,68.54,11400.0,51.2892,51.3566,51.2892,51.3491,11400.0
2012-07-18 10:40:00,68.55,68.65,68.54,68.65,20400.0,51.3566,51.4315,51.3491,51.4315,20400.0
2012-07-18 10:45:00,68.65,68.69,68.63,68.67,24800.0,51.4315,51.4615,51.4165,51.4465,24800.0
2012-07-18 10:50:00,68.67,68.7,68.64,68.65,38200.0,51.4465,51.469,51.424,51.4315,38200.0
2012-07-18 10:55:00,68.66,68.7,68.66,68.67,17400.0,51.439,51.469,51.439,51.4465,17400.0
2012-07-18 11:00:00,68.68,68.69,68.63,68.64,10200.0,51.454,51.4615,51.4165,51.424,10200.0
2012-07-18 11:05:00,68.64,68.65,68.6,68.62,5300.0,51.424,51.4315,51.394,51.409,5300.0
2012-07-18 11:10:00,68.62,68.63,68.58,68.59,13000.0,51.409,51.4165,51.3791,51.3865,13000.0
2012-07-18 11:15:00,68.59,68.6,68.58,68.59,21300.0,51.3865,51.394,51.3791,51.3865,21300.0
2012-07-18 11:20:00,68.6,68.61,68.59,68.59,6000.0,51.394,51.4015,51.3865,51.3865,6000.0
2012-07-18 11:25:00,68.59,68.6,68.58,68.58,10700.0,51.3865,51.394,51.3791,51.3791,10700.0
2012-07-18 11:30:00,68.59,68.65,68.59,68.65,12500.0,51.3865,51.4315,51.3865,51.4315,12500.0
2012-07-18 11:35:00,68.64,68.71,68.64,68.7,13200.0,51.424,51.4764,51.424,51.469,13200.0
2012-07-18 11:40:00,68.7,68.71,68.67,68.69,7900.0,51.469,51.4764,51.4465,51.4615,7900.0
2012-07-18 11:45:00,68.7,68.7,68.67,68.67,9400.0,51.469,51.469,51.4465,51.4465,9400.0
2012-07-18 11:50:00,68.66,68.69,68.66,68.66,5600.0,51.439,51.4615,51.439,51.439,5600.0
2012-07-18 11:55:00,68.65,68.65,68.63,68.65,4900.0,51.4315,51.4315,51.4165,51.4315,4900.0
2012-07-18 12:00:00,68.64,68.7,68.64,68.7,32700.0,51.424,51.469,51.424,51.469,32700.0
2012-07-18 12:05:00,68.7,68.77,68.7,68.76,25400.0,51.469,51.5214,51.469,51.5139,25400.0
2012-07-18 12:10:00,68.76,68.8,68.75,68.79,6800.0,51.5139,51.5439,51.5064,51.5364,6800.0
2012-07-18 12:15:00,68.78,68.82,68.77,68.81,8300.0,51.5289,51.5589,51.5214,51.5514,8300.0
2012-07-18 12:20:00,68.81,68.84,68.8,68.8,28400.0,51.5514,51.5738,51.5439,51.5439,28400.0
2012-07-18 12:25:00,68.8,68.8,68.77,68.78,22500.0,51.5439,51.5439,51.5214,51.5289,22500.0
2012-07-18 12:30:00,68.77,68.81,68.77,68.78,18300.0,51.5214,51.5514,51.5214,51.5289,18300.0
2012-07-18 12:35:00,68.78,68.78,68.75,68.75,11700.0,51.5289,51.5289,51.5064,51.5064,11700.0
2012-07-18 12:40:00,68.76,68.77,68.75,68.76,7500.0,51.5139,51.5214,51.5064,51.5139,7500.0
2012-07-18 12:45:00,68.78,68.79,68.77,68.77,5100.0,51.5289,51.5364,51.5214,51.5214,5100.0
2012-07-18 12:50:00,68.77,68.8,68.77,68.78,8400.0,51.5214,51.5439,51.5214,51.5289,8400.0
2012-07-18 12:55:00,68.78,68.8,68.78,68.79,2400.0,51.5289,51.5439,51.5289,51.5364,2400.0
2012-07-18 13:00:00,68.8,68.81,68.76,68.76,7200.0,51.5439,51.5514,51.5139,51.5139,7200.0
2012-07-18 13:05:00,68.76,68.78,68.75,68.77,11000.0,51.5139,51.5289,51.5064,51.5214,11000.0
2012-07-18 13:10:00,68.77,68.79,68.77,68.79,6300.0,51.5214,51.5364,51.5214,51.5364,6300.0
2012-07-18 13:15:00,68.8,68.8,68.79,68.79,4500.0,51.5439,51.5439,51.5364,51.5364,4500.0
2012-07-18 13:20:00,68.79,68.8,68.78,68.8,12600.0,51.5364,51.5439,51.5289,51.5439,12600.0
2012-07-18 13:25:00,68.79,68.8,68.78,68.78,8700.0,51.5364,51.5439,51.5289,51.5289,8700.0
2012-07-18 13:30:00,68.78,68.78,68.72,68.72,15000.0,51.5289,51.5289,51.4839,51.4839,15000.0
2012-07-18 13:35:00,68.73,68.74,68.68,68.68,8400.0,51.4914,51.4989,51.454,51.454,8400.0
2012-07-18 13:40:00,68.68,68.7,68.67,68.68,12200.0,51.454,51.469,51.4465,51.454,12200.0
2012-07-18 13:45:00,68.68,68.7,68.68,68.69,3100.0,51.454,51.469,51.454,51.4615,3100.0
2012-07-18 13:50:00,68.69,68.7,68.63,68.66,14800.0,51.4615,51.469,51.4165,51.439,14800.0
2012-07-18 13:55:00,68.66,68.67,68.62,68.67,20200.0,51.439,51.4465,51.409,51.4465,20200.0
2012-07-18 14:00:00,68.68,68.7,68.64,68.7,13800.0,51.454,51.469,51.424,51.469,13800.0
2012-07-18 14:05:00,68.69,68.73,68.68,68.68,11200.0,51.4615,51.4914,51.454,51.454,11200.0
2012-07-18 14:10:00,68.67,68.69,68.67,68.69,6800.0,51.4465,51.4615,51.4465,51.4615,6800.0
2012-07-18 14:15:00,68.69,68.72,68.68,68.72,14700.0,51.4615,51.4839,51.454,51.4839,14700.0
2012-07-18 14:20:00,68.71,68.75,68.71,68.73,31900.0,51.4764,51.5064,51.4764,51.4914,31900.0
2012-07-18 14:25:00,68.74,68.74,68.72,68.73,10000.0,51.4989,51.4989,51.4839,51.4914,10000.0
2012-07-18 14:30:00,68.73,68.73,68.67,68.69,6600.0,51.4914,51.4914,51.4465,51.4615,6600.0
2012-07-18 14:35:00,68.69,68.7,68.64,68.64,16200.0,51.4615,51.469,51.424,51.424,16200.0
2012-07-18 14:40:00,68.64,68.65,68.49,68.54,31200.0,51.424,51.4315,51.3116,51.3491,31200.0
2012-07-18 14:45:00,68.54,68.57,68.51,68.56,16500.0,51.3491,51.3716,51.3266,51.3641,16500.0
2012-07-18 14:50:00,68.56,68.56,68.53,68.55,10200.0,51.3641,51.3641,51.3416,51.3566,10200.0
2012-07-18 14:55:00,68.56,68.59,68.55,68.59,4800.0,51.3641,51.3865,51.3566,51.3865,4800.0
2012-07-18 15:00:00,68.59,68.64,68.59,68.64,15400.0,51.3865,51.424,51.3865,51.424,15400.0
2012-07-18 15:05:00,68.64,68.65,68.61,68.63,27400.0,51.424,51.4315,51.4015,51.4165,27400.0
2012-07-18 15:10:00,68.61,68.69,68.61,68.68,14400.0,51.4015,51.4615,51.4015,51.454,14400.0
2012-07-18 15:15:00,68.67,68.69,68.66,68.69,7400.0,51.4465,51.4615,51.439,51.4615,7400.0
2012-07-18 15:20:00,68.73,68.77,68.71,68.71,15700.0,51.4914,51.5214,51.4764,51.4764,15700.0
2012-07-18 15:25:00,68.7,68.72,68.65,68.7,19700.0,51.469,51.4839,51.4315,51.469,19700.0
2012-07-18 15:30:00,68.7,68.75,68.7,68.74,18500.0,51.469,51.5064,51.469,51.4989,18500.0
2012-07-18 15:35:00,68.73,68.74,68.71,68.72,37100.0,51.4914,51.4989,51.4764,51.4839,37100.0
2012-07-18 15:40:00,68.72,68.74,68.72,68.73,30100.0,51.4839,51.4989,51.4839,51.4914,30100.0
2012-07-18 15:45:00,68.73,68.73,68.65,68.68,27700.0,51.4914,51.4914,51.4315,51.454,27700.0
2012-07-18 15:50:00,68.68,68.7,68.63,68.64,14500.0,51.454,51.469,51.4165,51.424,14500.0
2012-07-18 15:55:00,68.65,68.71,68.65,68.7,28000.0,51.4315,51.4764,51.4315,51.469,28000.0
2012-07-19 09:30:00,68.73,68.77,68.66,68.75,31900.0,51.4914,51.5214,51.439,51.5064,31900.0
2012-07-19 09:35:00,68.79,68.85,68.78,68.83,15800.0,51.5364,51.5813,51.5289,51.5664,15800.0
2012-07-19 09:40:00,68.83,68.86,68.81,68.86,9100.0,51.5664,51.5888,51.5514,51.5888,9100.0
2012-07-19 09:45:00,68.82,68.82,68.75,68.78,14100.0,51.5589,51.5589,51.5064,51.5289,14100.0
2012-07-19 09:50:00,68.78,68.84,68.78,68.83,5200.0,51.5289,51.5738,51.5289,51.5664,5200.0
2012-07-19 09:55:00,68.85,68.85,68.77,68.83,17300.0,51.5813,51.5813,51.5214,51.5664,17300.0
2012-07-19 10:00:00,68.83,68.84,68.59,68.71,31900.0,51.5664,51.5738,51.3865,51.4764,31900.0
2012-07-19 10:05:00,68.7,68.7,68.58,68.6,23300.0,51.469,51.469,51.3791,51.394,23300.0
2012-07-19 10:10:00,68.59,68.61,68.44,68.48,25600.0,51.3865,51.4015,51.2742,51.3041,25600.0
2012-07-19 10:15:00,68.49,68.58,68.46,68.58,14100.0,51.3116,51.3791,51.2892,51.3791,14100.0
2012-07-19 10:20:00,68.59,68.62,68.57,68.59,21500.0,51.3865,51.409,51.3716,51.3865,21500.0
2012-07-19 10:25:00,68.59,68.59,68.56,68.58,10900.0,51.3865,51.3865,51.3641,51.3791,10900.0
2012-07-19 10:30:00,68.58,68.6,68.58,68.6,9600.0,51.3791,51.394,51.3791,51.394,9600.0
2012-07-19 10:35:00,68.61,68.62,68.51,68.54,11900.0,51.4015,51.409,51.3266,51.3491,11900.0
2012-07-19 10:40:00,68.53,68.6,68.5,68.6,9600.0,51.3416,51.394,51.3191,51.394,9600.0
2012-07-19 10:45:00,68.6,68.67,68.6,68.67,4900.0,51.394,51.4465,51.394,51.4465,4900.0
2012-07-19 10:50:00,68.66,68.69,68.65,68.67,3500.0,51.439,51.4615,51.4315,51.4465,3500.0
2012-07-19 10:55:00,68.67,68.71,68.66,68.68,9900.0,51.4465,51.4764,51.439,51.454,9900.0
2012-07-19 11:00:00,68.68,68.74,68.68,68.71,17700.0,51.454,51.4989,51.454,51.4764,17700.0
2012-07-19 11:05:00,68.71,68.74,68.71,68.73,6400.0,51.4764,51.4989,51.4764,51.4914,6400.0
2012-07-19 11:10:00,68.73,68.73,68.68,68.69,9300.0,51.4914,51.4914,51.454,51.4615,9300.0
2012-07-19 11:15:00,68.7,68.7,68.66,68.66,7300.0,51.469,51.469,51.439,51.439,7300.0
2012-07-19 11:20:00,68.65,68.65,68.62,68.63,8500.0,51.4315,51.4315,51.409,51.4165,8500.0
2012-07-19 11:25:00,68.63,68.66,68.63,68.65,2200.0,51.4165,51.439,51.4165,51.4315,2200.0
2012-07-19 11:30:00,68.67,68.68,68.65,68.65,2800.0,51.4465,51.454,51.4315,51.4315,2800.0
2012-07-19 11:35:00,68.69,68.72,68.69,68.69,5800.0,51.4615,51.4839,51.4615,51.4615,5800.0
2012-07-19 11:40:00,68.7,68.7,68.67,68.67,3900.0,51.469,51.469,51.4465,51.4465,3900.0
2012-07-19 11:45:00,68.65,68.65,68.59,68.61,5900.0,51.4315,51.4315,51.3865,51.4015,5900.0
2012-07-19 11:50:00,68.62,68.67,68.62,68.65,8600.0,51.409,51.4465,51.409,51.4315,8600.0
2012-07-19 11:55:00,68.66,68.69,68.66,68.66,2700.0,51.439,51.4615,51.439,51.439,2700.0
2012-07-19 12:00:00,68.67,68.69,68.66,68.69,7100.0,51.4465,51.4615,51.439,51.4615,7100.0
2012-07-19 12:05:00,68.69,68.7,68.68,68.68,6000.0,51.4615,51.469,51.454,51.454,6000.0
2012-07-19 12:10:00,68.67,68.68,68.64,68.67,6600.0,51.4465,51.454,51.424,51.4465,6600.0
2012-07-19 12:15:00,68.68,68.76,68.68,68.75,14800.0,51.454,51.5139,51.454,51.5064,14800.0
2012-07-19 12:20:00,68.76,68.76,68.72,68.74,8200.0,51.5139,51.5139,51.4839,51.4989,8200.0
2012-07-19 12:25:00,68.75,68.81,68.75,68.76,18400.0,51.5064,51.5514,51.5064,51.5139,18400.0
2012-07-19 12:30:00,68.76,68.77,68.74,68.74,12700.0,51.5139,51.5214,51.4989,51.4989,12700.0
2012-07-19 12:35:00,68.74,68.77,68.72,68.73,5700.0,51.4989,51.5214,51.4839,51.4914,5700.0
2012-07-19 12:40:00,68.73,68.75,68.69,68.7,6600.0,51.4914,51.5064,51.4615,51.469,6600.0
2012-07-19 12:45:00,68.71,68.72,68.66,68.67,3100.0,51.4764,51.4839,51.439,51.4465,3100.0
2012-07-19 12:50:00,68.67,68.67,68.64,68.64,2100.0,51.4465,51.4465,51.424,51.424,2100.0
2012-07-19 12:55:00,68.64,68.65,68.56,68.57,5500.0,51.424,51.4315,51.3641,51.3716,5500.0
2012-07-19 13:00:00,68.57,68.62,68.57,68.62,9700.0,51.3716,51.409,51.3716,51.409,9700.0
2012-07-19 13:05:00,68.63,68.65,68.63,68.63,7600.0,51.4165,51.4315,51.4165,51.4165,7600.0
2012-07-19 13:10:00,68.63,68.65,68.63,68.65,5300.0,51.4165,51.4315,51.4165,51.4315,5300.0
2012-07-19 13:15:00,68.66,68.68,68.63,68.63,5200.0,51.439,51.454,51.4165,51.4165,5200.0
2012-07-19 13:20:00,68.64,68.68,68.63,68.67,10400.0,51.424,51.454,51.4165,51.4465,10400.0
2012-07-19 13:25:00,68.65,68.67,68.61,68.61,12000.0,51.4315,51.4465,51.4015,51.4015,12000.0
2012-07-19 13:30:00,68.62,68.64,68.59,68.59,7600.0,51.409,51.424,51.3865,51.3865,7600.0
2012-07-19 13:35:00,68.6,68.61,68.55,68.56,92600.0,51.394,51.4015,51.3566,51.3641,92600.0
2012-07-19 13:40:00,68.55,68.57,68.54,68.54,8000.0,51.3566,51.3716,51.3491,51.3491,8000.0
2012-07-19 13:45:00,68.53,68.53,68.42,68.48,14200.0,51.3416,51.3416,51.2592,51.3041,14200.0
2012-07-19 13:50:00,68.49,68.5,68.48,68.5,5500.0,51.3116,51.3191,51.3041,51.3191,5500.0
2012-07-19 13:55:00,68.49,68.49,68.42,68.49,23400.0,51.3116,51.3116,51.2592,51.3116,23400.0
2012-07-19 14:00:00,68.5,68.53,68.46,68.49,12400.0,51.3191,51.3416,51.2892,51.3116,12400.0
2012-07-19 14:05:00,68.5,68.52,68.45,68.51,22500.0,51.3191,51.3341,51.2817,51.3266,22500.0
2012-07-19 14:10:00,68.5,68.57,68.5,68.55,10100.0,51.3191,51.3716,51.3191,51.3566,10100.0
2012-07-19 14:15:00,68.55,68.55,68.5,68.5,13500.0,51.3566,51.3566,51.3191,51.3191,13500.0
2012-07-19 14:20:00,68.51,68.53,68.48,68.49,9400.0,51.3266,51.3416,51.3041,51.3116,9400.0
2012-07-19 14:25:00,68.48,68.5,68.47,68.5,2900.0,51.3041,51.3191,51.2966,51.3191,2900.0
2012-07-19 14:30:00,68.51,68.59,68.49,68.57,8500.0,51.3266,51.3865,51.3116,51.3716,8500.0
2012-07-19 14:35:00,68.59,68.67,68.59,68.67,11400.0,51.3865,51.4465,51.3865,51.4465,11400.0
2012-07-19 14:40:00,68.66,68.66,68.63,68.63,10300.0,51.439,51.439,51.4165,51.4165,10300.0
2012-07-19 14:45:00,68.64,68.65,68.6,68.6,16100.0,51.424,51.4315,51.394,51.394,16100.0
2012-07-19 14:50:00,68.59,68.6,68.58,68.59,4900.0,51.3865,51.394,51.3791,51.3865,4900.0
2012-07-19 14:55:00,68.6,68.63,68.6,68.62,7900.0,51.394,51.4165,51.394,51.409,7900.0
2012-07-19 15:00:00,68.62,68.62,68.52,68.52,20100.0,51.409,51.409,51.3341,51.3341,20100.0
2012-07-19 15:05:00,68.54,68.57,68.53,68.57,6900.0,51.3491,51.3716,51.3416,51.3716,6900.0
2012-07-19 15:10:00,68.55,68.61,68.54,68.61,8900.0,51.3566,51.4015,51.3491,51.4015,8900.0
2012-07-19 15:15:00,68.61,68.65,68.59,68.64,14500.0,51.4015,51.4315,51.3865,51.424,14500.0
2012-07-19 15:20:00,68.65,68.66,68.58,68.6,15200.0,51.4315,51.439,51.3791,51.394,15200.0
2012-07-19 15:25:00,68.6,68.63,68.57,68.59,23100.0,51.394,51.4165,51.3716,51.3865,23100.0
2012-07-19 15:30:00,68.59,68.61,68.59,68.59,6100.0,51.3865,51.4015,51.3865,51.3865,6100.0
2012-07-19 15:35:00,68.6,68.65,68.58,68.65,10700.0,51.394,51.4315,51.3791,51.4315,10700.0
2012-07-19 15:40:00,68.63,68.67,68.63,68.67,12300.0,51.4165,51.4465,51.4165,51.4465,12300.0
2012-07-19 15:45:00,68.68,68.71,68.68,68.69,14300.0,51.454,51.4764,51.454,51.4615,14300.0
2012-07-19 15:50:00,68.7,68.71,68.59,68.6,18300.0,51.469,51.4764,51.3865,51.394,18300.0
2012-07-19 15:55:00,68.62,68.65,68.6,68.64,38500.0,51.409,51.4315,51.394,51.424,38500.0
2012-07-20 09:30:00,68.22,68.29,68.16,68.25,32200.0,51.1093,51.1618,51.0644,51.1318,32200.0
2012-07-20 09:35:00,68.25,68.26,68.18,68.26,28400.0,51.1318,51.1393,51.0794,51.1393,28400.0
2012-07-20 09:40:00,68.27,68.29,68.18,68.2,31900.0,51.1468,51.1618,51.0794,51.0944,31900.0
2012-07-20 09:45:00,68.2,68.2,68.13,68.13,26200.0,51.0944,51.0944,51.0419,51.0419,26200.0
2012-07-20 09:50:00,68.14,68.2,68.13,68.2,9700.0,51.0494,51.0944,51.0419,51.0944,9700.0
2012-07-20 09:55:00,68.18,68.27,68.17,68.23,17200.0,51.0794,51.1468,51.0719,51.1168,17200.0
2012-07-20 10:00:00,68.22,68.32,68.19,68.29,31500.0,51.1093,51.1843,51.0869,51.1618,31500.0
2012-07-20 10:05:00,68.3,68.3,68.27,68.29,14600.0,51.1693,51.1693,51.1468,51.1618,14600.0
2012-07-20 10:10:00,68.29,68.32,68.24,68.26,14800.0,51.1618,51.1843,51.1243,51.1393,14800.0
2012-07-20 10:15:00,68.27,68.28,68.23,68.24,12100.0,51.1468,51.1543,51.1168,51.1243,12100.0
2012-07-20 10:20:00,68.26,68.27,68.18,68.2,16800.0,51.1393,51.1468,51.0794,51.0944,16800.0
2012-07-20 10:25:00,68.23,68.26,68.2,68.22,10100.0,51.1168,51.1393,51.0944,51.1093,10100.0
2012-07-20 10:30:00,68.23,68.23,68.14,68.15,14000.0,51.1168,51.1168,51.0494,51.0569,14000.0
2012-07-20 10:35:00,68.13,68.18,68.11,68.18,17000.0,51.0419,51.0794,51.0269,51.0794,17000.0
2012-07-20 10:40:00,68.18,68.21,68.14,68.15,13500.0,51.0794,51.1019,51.0494,51.0569,13500.0
2012-07-20 10:45:00,68.15,68.19,68.12,68.19,15000.0,51.0569,51.0869,51.0344,51.0869,15000.0
2012-07-20 10:50:00,68.18,68.29,68.18,68.29,58500.0,51.0794,51.1618,51.0794,51.1618,58500.0
2012-07-20 10:55:00,68.28,68.28,68.24,68.27,19200.0,51.1543,51.1543,51.1243,51.1468,19200.0
2012-07-20 11:00:00,68.27,68.34,68.23,68.31,19500.0,51.1468,51.1993,51.1168,51.1768,19500.0
2012-07-20 11:05:00,68.31,68.36,68.3,68.31,21900.0,51.1768,51.2142,51.1693,51.1768,21900.0
2012-07-20 11:10:00,68.31,68.33,68.24,68.26,10900.0,51.1768,51.1918,51.1243,51.1393,10900.0
2012-07-20 11:15:00,68.26,68.31,68.2,68.2,21000.0,51.1393,51.1768,51.0944,51.0944,21000.0
2012-07-20 11:20:00,68.2,68.24,68.19,68.24,10200.0,51.0944,51.1243,51.0869,51.1243,10200.0
2012-07-20 11:25:00,68.24,68.27,68.22,68.27,7100.0,51.1243,51.1468,51.1093,51.1468,7100.0
2012-07-20 11:30:00,68.27,68.27,68.15,68.16,9100.0,51.1468,51.1468,51.0569,51.0644,9100.0
2012-07-20 11:35:00,68.16,68.21,68.16,68.21,7600.0,51.0644,51.1019,51.0644,51.1019,7600.0
2012-07-20 11:40:00,68.22,68.23,68.19,68.19,10500.0,51.1093,51.1168,51.0869,51.0869,10500.0
2012-07-20 11:45:00,68.18,68.3,68.17,68.3,18100.0,51.0794,51.1693,51.0719,51.1693,18100.0
2012-07-20 11:50:00,68.3,68.3,68.24,68.26,8300.0,51.1693,51.1693,51.1243,51.1393,8300.0
2012-07-20 11:55:00,68.26,68.26,68.22,68.23,8400.0,51.1393,51.1393,51.1093,51.1168,8400.0
2012-07-20 12:00:00,68.23,68.24,68.2,68.21,12400.0,51.1168,51.1243,51.0944,51.1019,12400.0
2012-07-20 12:05:00,68.2,68.2,68.14,68.16,5100.0,51.0944,51.0944,51.0494,51.0644,5100.0
2012-07-20 12:10:00,68.15,68.19,68.13,68.16,14200.0,51.0569,51.0869,51.0419,51.0644,14200.0
2012-07-20 12:15:00,68.16,68.18,68.14,68.14,6600.0,51.0644,51.0794,51.0494,51.0494,6600.0
2012-07-20 12:20:00,68.12,68.13,68.1,68.12,8800.0,51.0344,51.0419,51.0194,51.0344,8800.0
2012-07-20 12:25:00,68.13,68.14,68.12,68.14,6900.0,51.0419,51.0494,51.0344,51.0494,6900.0
2012-07-20 12:30:00,68.1,68.1,68.07,68.07,7800.0,51.0194,51.0194,50.997,50.997,7800.0
2012-07-20 12:35:00,68.06,68.07,68.03,68.06,16300.0,50.9895,50.997,50.967,50.9895,16300.0
2012-07-20 12:40:00,68.06,68.1,68.06,68.1,4400.0,50.9895,51.0194,50.9895,51.0194,4400.0
2012-07-20 12:45:00,68.09,68.11,68.09,68.11,5800.0,51.012,51.0269,51.012,51.0269,5800.0
2012-07-20 12:50:00,68.1,68.14,68.1,68.12,2300.0,51.0194,51.0494,51.0194,51.0344,2300.0
2012-07-20 12:55:00,68.12,68.17,68.12,68.17,11600.0,51.0344,51.0719,51.0344,51.0719,11600.0
2012-07-20 13:00:00,68.17,68.18,68.12,68.12,12700.0,51.0719,51.0794,51.0344,51.0344,12700.0
2012-07-20 13:05:00,68.12,68.12,68.09,68.11,9100.0,51.0344,51.0344,51.012,51.0269,9100.0
2012-07-20 13:10:00,68.11,68.13,68.09,68.12,64300.0,51.0269,51.0419,51.012,51.0344,64300.0
2012-07-20 13:15:00,68.11,68.12,68.1,68.11,30600.0,51.0269,51.0344,51.0194,51.0269,30600.0
2012-07-20 13:20:00,68.1,68.1,68.06,68.06,20100.0,51.0194,51.0194,50.9895,50.9895,20100.0
2012-07-20 13:25:00,68.04,68.06,68.02,68.06,15100.0,50.9745,50.9895,50.9595,50.9895,15100.0
2012-07-20 13:30:00,68.06,68.09,68.06,68.09,6400.0,50.9895,51.012,50.9895,51.012,6400.0
2012-07-20 13:35:00,68.1,68.14,68.1,68.13,4200.0,51.0194,51.0494,51.0194,51.0419,4200.0
2012-07-20 13:40:00,68.12,68.12,68.06,68.11,7000.0,51.0344,51.0344,50.9895,51.0269,7000.0
2012-07-20 13:45:00,68.1,68.1,68.08,68.09,5600.0,51.0194,51.0194,51.0045,51.012,5600.0
2012-07-20 13:50:00,68.07,68.09,68.07,68.08,3100.0,50.997,51.012,50.997,51.0045,3100.0
2012-07-20 13:55:00,68.09,68.13,68.09,68.13,5900.0,51.012,51.0419,51.012,51.0419,5900.0
2012-07-20 14:00:00,68.12,68.17,68.12,68.17,2200.0,51.0344,51.0719,51.0344,51.0719,2200.0
2012-07-20 14:05:00,68.18,68.18,68.14,68.14,7800.0,51.0794,51.0794,51.0494,51.0494,7800.0
2012-07-20 14:10:00,68.13,68.15,68.12,68.13,1600.0,51.0419,51.0569,51.0344,51.0419,1600.0
2012-07-20 14:15:00,68.14,68.15,68.13,68.14,32100.0,51.0494,51.0569,51.0419,51.0494,32100.0
2012-07-20 14:20:00,68.14,68.15,68.1,68.11,6700.0,51.0494,51.0569,51.0194,51.0269,6700.0
2012-07-20 14:25:00,68.11,68.12,68.09,68.09,1800.0,51.0269,51.0344,51.012,51.012,1800.0
2012-07-20 14:30:00,68.08,68.09,68.06,68.09,57000.0,51.0045,51.012,50.9895,51.012,57000.0
2012-07-20 14:35:00,68.08,68.08,68.03,68.05,9800.0,51.0045,51.0045,50.967,50.982,9800.0
2012-07-20 14:40:00,68.04,68.06,68.04,68.05,5100.0,50.9745,50.9895,50.9745,50.982,5100.0
2012-07-20 14:45:00,68.05,68.08,68.03,68.08,8500.0,50.982,51.0045,50.967,51.0045,8500.0
2012-07-20 14:50:00,68.08,68.08,68.07,68.08,14600.0,51.0045,51.0045,50.997,51.0045,14600.0
2012-07-20 14:55:00,68.08,68.09,68.06,68.06,2400.0,51.0045,51.012,50.9895,50.9895,2400.0
2012-07-20 15:00:00,68.06,68.08,68.05,68.08,17800.0,50.9895,51.0045,50.982,51.0045,17800.0
2012-07-20 15:05:00,68.08,68.12,68.07,68.12,11100.0,51.0045,51.0344,50.997,51.0344,11100.0
2012-07-20 15:10:00,68.12,68.13,68.11,68.12,11500.0,51.0344,51.0419,51.0269,51.0344,11500.0
2012-07-20 15:15:00,68.12,68.15,68.11,68.12,11300.0,51.0344,51.0569,51.0269,51.0344,11300.0
2012-07-20 15:20:00,68.12,68.14,68.11,68.14,7500.0,51.0344,51.0494,51.0269,51.0494,7500.0
2012-07-20 15:25:00,68.14,68.15,68.11,68.11,10900.0,51.0494,51.0569,51.0269,51.0269,10900.0
2012-07-20 15:30:00,68.1,68.11,68.06,68.06,20000.0,51.0194,51.0269,50.9895,50.9895,20000.0
2012-07-20 15:35:00,68.06,68.11,68.06,68.1,90200.0,50.9895,51.0269,50.9895,51.0194,90200.0
2012-07-20 15:40:00,68.11,68.14,68.1,68.11,81700.0,51.0269,51.0494,51.0194,51.0269,81700.0
2012-07-20 15:45:00,68.13,68.15,68.1,68.11,47300.0,51.0419,51.0569,51.0194,51.0269,47300.0
2012-07-20 15:50:00,68.11,68.12,68.07,68.09,62700.0,51.0269,51.0344,50.997,51.012,62700.0
2012-07-20 15:55:00,68.08,68.09,68.01,68.09,36500.0,51.0045,51.012,50.952,51.012,36500.0
2012-07-23 09:30:00,67.1,67.11,67.02,67.05,44600.0,50.2703,50.2778,50.2103,50.2328,44600.0
2012-07-23 09:35:00,67.02,67.12,67.02,67.08,2000.0,50.2103,50.2852,50.2103,50.2553,2000.0
2012-07-23 09:40:00,67.02,67.04,66.99,67.0,23100.0,50.2103,50.2253,50.1879,50.1953,23100.0
2012-07-23 09:45:00,66.98,66.98,66.92,66.94,9600.0,50.1804,50.1804,50.1354,50.1504,9600.0
2012-07-23 09:50:00,66.91,66.95,66.88,66.95,10300.0,50.1279,50.1579,50.1054,50.1579,10300.0
2012-07-23 09:55:00,66.95,67.01,66.95,67.01,9500.0,50.1579,50.2028,50.1579,50.2028,9500.0
2012-07-23 10:00:00,66.99,67.0,66.91,66.92,29900.0,50.1879,50.1953,50.1279,50.1354,29900.0
2012-07-23 10:05:00,66.93,66.95,66.89,66.89,33800.0,50.1429,50.1579,50.1129,50.1129,33800.0
2012-07-23 10:10:00,66.89,66.92,66.88,66.91,43700.0,50.1129,50.1354,50.1054,50.1279,43700.0
2012-07-23 10:15:00,66.9,66.93,66.87,66.93,4100.0,50.1204,50.1429,50.0979,50.1429,4100.0
2012-07-23 10:20:00,66.91,66.98,66.91,66.97,7600.0,50.1279,50.1804,50.1279,50.1729,7600.0
2012-07-23 10:25:00,66.97,66.97,66.95,66.97,6400.0,50.1729,50.1729,50.1579,50.1729,6400.0
2012-07-23 10:30:00,66.97,66.97,66.94,66.95,4700.0,50.1729,50.1729,50.1504,50.1579,4700.0
2012-07-23 10:35:00,66.96,67.08,66.96,67.06,18700.0,50.1654,50.2553,50.1654,50.2403,18700.0
2012-07-23 10:40:00,67.06,67.14,67.06,67.14,12300.0,50.2403,50.3002,50.2403,50.3002,12300.0
2012-07-23 10:45:00,67.13,67.16,67.12,67.14,5900.0,50.2927,50.3152,50.2852,50.3002,5900.0
2012-07-23 10:50:00,67.13,67.16,67.09,67.12,6600.0,50.2927,50.3152,50.2628,50.2852,6600.0
2012-07-23 10:55:00,67.11,67.14,67.1,67.12,18800.0,50.2778,50.3002,50.2703,50.2852,18800.0
2012-07-23 11:00:00,67.12,67.21,67.12,67.21,29600.0,50.2852,50.3527,50.2852,50.3527,29600.0
2012-07-23 11:05:00,67.2,67.21,67.19,67.2,7700.0,50.3452,50.3527,50.3377,50.3452,7700.0
2012-07-23 11:10:00,67.22,67.25,67.21,67.22,8900.0,50.3602,50.3826,50.3527,50.3602,8900.0
2012-07-23 11:15:00,67.21,67.23,67.14,67.14,7800.0,50.3527,50.3677,50.3002,50.3002,7800.0
2012-07-23 11:20:00,67.15,67.15,67.12,67.12,4000.0,50.3077,50.3077,50.2852,50.2852,4000.0
2012-07-23 11:25:00,67.12,67.2,67.11,67.2,6300.0,50.2852,50.3452,50.2778,50.3452,6300.0
2012-07-23 11:30:00,67.21,67.23,67.16,67.16,52600.0,50.3527,50.3677,50.3152,50.3152,52600.0
2012-07-23 11:35:00,67.18,67.18,67.1,67.11,11300.0,50.3302,50.3302,50.2703,50.2778,11300.0
2012-07-23 11:40:00,67.13,67.14,67.1,67.1,7900.0,50.2927,50.3002,50.2703,50.2703,7900.0
2012-07-23 11:45:00,67.1,67.15,67.1,67.15,7700.0,50.2703,50.3077,50.2703,50.3077,7700.0
2012-07-23 11:50:00,67.16,67.26,67.16,67.26,6600.0,50.3152,50.3901,50.3152,50.3901,6600.0
2012-07-23 11:55:00,67.26,67.26,67.2,67.21,5400.0,50.3901,50.3901,50.3452,50.3527,5400.0
2012-07-23 12:00:00,67.22,67.22,67.19,67.19,4600.0,50.3602,50.3602,50.3377,50.3377,4600.0
2012-07-23 12:05:00,67.2,67.2,67.17,67.17,1700.0,50.3452,50.3452,50.3227,50.3227,1700.0
2012-07-23 12:10:00,67.17,67.2,67.14,67.14,4900.0,50.3227,50.3452,50.3002,50.3002,4900.0
2012-07-23 12:15:00,67.14,67.14,67.08,67.08,8600.0,50.3002,50.3002,50.2553,50.2553,8600.0
2012-07-23 12:20:00,67.08,67.13,67.08,67.12,8400.0,50.2553,50.2927,50.2553,50.2852,8400.0
2012-07-23 12:25:00,67.13,67.13,67.12,67.12,4200.0,50.2927,50.2927,50.2852,50.2852,4200.0
2012-07-23 12:30:00,67.12,67.13,67.08,67.13,9900.0,50.2852,50.2927,50.2553,50.2927,9900.0
2012-07-23 12:35:00,67.16,67.2,67.16,67.19,7200.0,50.3152,50.3452,50.3152,50.3377,7200.0
2012-07-23 12:40:00,67.19,67.19,67.16,67.18,11700.0,50.3377,50.3377,50.3152,50.3302,11700.0
2012-07-23 12:45:00,67.18,67.26,67.18,67.25,8100.0,50.3302,50.3901,50.3302,50.3826,8100.0
2012-07-23 12:50:00,67.25,67.3,67.24,67.29,3300.0,50.3826,50.4201,50.3751,50.4126,3300.0
2012-07-23 12:55:00,67.3,67.31,67.26,67.26,9000.0,50.4201,50.4276,50.3901,50.3901,9000.0
2012-07-23 13:00:00,67.27,67.27,67.23,67.23,3000.0,50.3976,50.3976,50.3677,50.3677,3000.0
2012-07-23 13:05:00,67.24,67.25,67.22,67.23,3000.0,50.3751,50.3826,50.3602,50.3677,3000.0
2012-07-23 13:10:00,67.24,67.25,67.21,67.24,2100.0,50.3751,50.3826,50.3527,50.3751,2100.0
2012-07-23 13:15:00,67.24,67.28,67.23,67.26,9000.0,50.3751,50.4051,50.3677,50.3901,9000.0
2012-07-23 13:20:00,67.25,67.27,67.25,67.26,5600.0,50.3826,50.3976,50.3826,50.3901,5600.0
2012-07-23 13:25:00,67.27,67.3,67.27,67.28,22500.0,50.3976,50.4201,50.3976,50.4051,22500.0
2012-07-23 13:30:00,67.28,67.34,67.28,67.33,23300.0,50.4051,50.4501,50.4051,50.4426,23300.0
2012-07-23 13:35:00,67.34,67.34,67.28,67.3,5700.0,50.4501,50.4501,50.4051,50.4201,5700.0
2012-07-23 13:40:00,67.31,67.35,67.3,67.33,7200.0,50.4276,50.4576,50.4201,50.4426,7200.0
2012-07-23 13:45:00,67.33,67.34,67.32,67.34,51700.0,50.4426,50.4501,50.4351,50.4501,51700.0
2012-07-23 13:50:00,67.33,67.34,67.29,67.29,37900.0,50.4426,50.4501,50.4126,50.4126,37900.0
2012-07-23 13:55:00,67.29,67.34,67.29,67.31,12500.0,50.4126,50.4501,50.4126,50.4276,12500.0
2012-07-23 14:00:00,67.32,67.34,67.3,67.32,31000.0,50.4351,50.4501,50.4201,50.4351,31000.0
2012-07-23 14:05:00,67.32,67.38,67.32,67.33,12900.0,50.4351,50.48,50.4351,50.4426,12900.0
2012-07-23 14:10:00,67.36,67.39,67.36,67.37,1300.0,50.465,50.4875,50.465,50.4725,1300.0
2012-07-23 14:15:00,67.37,67.4,67.35,67.37,10900.0,50.4725,50.495,50.4576,50.4725,10900.0
2012-07-23 14:20:00,67.35,67.36,67.29,67.3,7300.0,50.4576,50.465,50.4126,50.4201,7300.0
2012-07-23 14:25:00,67.28,67.31,67.27,67.29,12800.0,50.4051,50.4276,50.3976,50.4126,12800.0
2012-07-23 14:30:00,67.29,67.34,67.27,67.3,17100.0,50.4126,50.4501,50.3976,50.4201,17100.0
2012-07-23 14:35:00,67.31,67.32,67.3,67.32,6400.0,50.4276,50.4351,50.4201,50.4351,6400.0
2012-07-23 14:40:00,67.32,67.34,67.32,67.32,11700.0,50.4351,50.4501,50.4351,50.4351,11700.0
2012-07-23 14:45:00,67.33,67.35,67.32,67.35,11800.0,50.4426,50.4576,50.4351,50.4576,11800.0
2012-07-23 14:50:00,67.34,67.34,67.28,67.28,12200.0,50.4501,50.4501,50.4051,50.4051,12200.0
2012-07-23 14:55:00,67.28,67.29,67.27,67.29,8900.0,50.4051,50.4126,50.3976,50.4126,8900.0
2012-07-23 15:00:00,67.28,67.28,67.2,67.22,7200.0,50.4051,50.4051,50.3452,50.3602,7200.0
2012-07-23 15:05:00,67.23,67.3,67.23,67.3,23800.0,50.3677,50.4201,50.3677,50.4201,23800.0
2012-07-23 15:10:00,67.28,67.29,67.25,67.26,13300.0,50.4051,50.4126,50.3826,50.3901,13300.0
2012-07-23 15:15:00,67.26,67.34,67.26,67.32,23400.0,50.3901,50.4501,50.3901,50.4351,23400.0
2012-07-23 15:20:00,67.32,67.41,67.31,67.41,13100.0,50.4351,50.5025,50.4276,50.5025,13100.0
2012-07-23 15:25:00,67.42,67.54,67.41,67.54,21300.0,50.51,50.5999,50.5025,50.5999,21300.0
2012-07-23 15:30:00,67.55,67.58,67.51,67.53,18100.0,50.6074,50.6299,50.5774,50.5924,18100.0
2012-07-23 15:35:00,67.53,67.54,67.5,67.52,18300.0,50.5924,50.5999,50.5699,50.5849,18300.0
2012-07-23 15:40:00,67.5,67.52,67.49,67.51,16500.0,50.5699,50.5849,50.5624,50.5774,16500.0
2012-07-23 15:45:00,67.52,67.58,67.52,67.57,15500.0,50.5849,50.6299,50.5849,50.6224,15500.0
2012-07-23 15:50:00,67.58,67.59,67.5,67.53,35700.0,50.6299,50.6374,50.5699,50.5924,35700.0
2012-07-23 15:55:00,67.53,67.56,67.44,67.44,36000.0,50.5924,50.6149,50.525,50.525,36000.0
2012-07-24 09:30:00,67.46,67.46,67.33,67.33,25000.0,50.54,50.54,50.4426,50.4426,25000.0
2012-07-24 09:35:00,67.33,67.35,67.26,67.26,7500.0,50.4426,50.4576,50.3901,50.3901,7500.0
2012-07-24 09:40:00,67.25,67.32,67.25,67.32,7900.0,50.3826,50.4351,50.3826,50.4351,7900.0
2012-07-24 09:45:00,67.32,67.35,67.28,67.29,5800.0,50.4351,50.4576,50.4051,50.4126,5800.0
2012-07-24 09:50:00,67.29,67.31,67.18,67.21,29900.0,50.4126,50.4276,50.3302,50.3527,29900.0
2012-07-24 09:55:00,67.22,67.26,67.16,67.18,21400.0,50.3602,50.3901,50.3152,50.3302,21400.0
2012-07-24 10:00:00,67.2,67.23,67.14,67.14,8600.0,50.3452,50.3677,50.3002,50.3002,8600.0
2012-07-24 10:05:00,67.11,67.15,67.1,67.14,6900.0,50.2778,50.3077,50.2703,50.3002,6900.0
2012-07-24 10:10:00,67.15,67.16,67.1,67.11,9600.0,50.3077,50.3152,50.2703,50.2778,9600.0
2012-07-24 10:15:00,67.11,67.11,66.99,66.99,7200.0,50.2778,50.2778,50.1879,50.1879,7200.0
2012-07-24 10:20:00,66.97,66.99,66.94,66.97,11900.0,50.1729,50.1879,50.1504,50.1729,11900.0
2012-07-24 10:25:00,66.93,66.97,66.91,66.96,12600.0,50.1429,50.1729,50.1279,50.1654,12600.0
2012-07-24 10:30:00,66.96,67.03,66.96,67.02,1200.0,50.1654,50.2178,50.1654,50.2103,1200.0
2012-07-24 10:35:00,67.03,67.06,67.02,67.02,22900.0,50.2178,50.2403,50.2103,50.2103,22900.0
2012-07-24 10:40:00,67.03,67.03,66.97,66.97,5100.0,50.2178,50.2178,50.1729,50.1729,5100.0
2012-07-24 10:45:00,66.98,66.99,66.88,66.9,6400.0,50.1804,50.1879,50.1054,50.1204,6400.0
2012-07-24 10:50:00,66.9,67.02,66.9,67.01,5100.0,50.1204,50.2103,50.1204,50.2028,5100.0
2012-07-24 10:55:00,66.98,66.99,66.95,66.97,7500.0,50.1804,50.1879,50.1579,50.1729,7500.0
2012-07-24 11:00:00,66.95,66.98,66.9,66.98,13300.0,50.1579,50.1804,50.1204,50.1804,13300.0
2012-07-24 11:05:00,66.98,66.99,66.9,66.92,8700.0,50.1804,50.1879,50.1204,50.1354,8700.0
2012-07-24 11:10:00,66.93,66.94,66.9,66.94,7300.0,50.1429,50.1504,50.1204,50.1504,7300.0
2012-07-24 11:15:00,66.94,67.01,66.94,67.01,16600.0,50.1504,50.2028,50.1504,50.2028,16600.0
2012-07-24 11:20:00,67.01,67.08,67.01,67.08,15700.0,50.2028,50.2553,50.2028,50.2553,15700.0
2012-07-24 11:25:00,67.08,67.1,67.0,67.01,23700.0,50.2553,50.2703,50.1953,50.2028,23700.0
2012-07-24 11:30:00,67.0,67.04,66.93,66.93,11100.0,50.1953,50.2253,50.1429,50.1429,11100.0
2012-07-24 11:35:00,66.92,66.93,66.77,66.81,26200.0,50.1354,50.1429,50.023,50.053,26200.0
2012-07-24 11:40:00,66.79,66.82,66.74,66.75,8800.0,50.038,50.0605,50.0006,50.008,8800.0
2012-07-24 11:45:00,66.75,66.83,66.75,66.83,13700.0,50.008,50.068,50.008,50.068,13700.0
2012-07-24 11:50:00,66.78,66.8,66.78,66.79,3600.0,50.0305,50.0455,50.0305,50.038,3600.0
2012-07-24 11:55:00,66.8,66.8,66.72,66.75,39600.0,50.0455,50.0455,49.9856,50.008,39600.0
2012-07-24 12:00:00,66.74,66.75,66.55,66.55,91400.0,50.0006,50.008,49.8582,49.8582,91400.0
2012-07-24 12:05:00,66.54,66.61,66.53,66.6,53400.0,49.8507,49.9032,49.8432,49.8957,53400.0
2012-07-24 12:10:00,66.6,66.63,66.6,66.61,28600.0,49.8957,49.9181,49.8957,49.9032,28600.0
2012-07-24 12:15:00,66.61,66.62,66.58,66.6,17400.0,49.9032,49.9107,49.8807,49.8957,17400.0
2012-07-24 12:20:00,66.59,66.59,66.45,66.49,108900.0,49.8882,49.8882,49.7833,49.8133,108900.0
2012-07-24 12:25:00,66.5,66.53,66.47,66.53,56100.0,49.8208,49.8432,49.7983,49.8432,56100.0
2012-07-24 12:30:00,66.53,66.56,66.52,66.56,27100.0,49.8432,49.8657,49.8357,49.8657,27100.0
2012-07-24 12:35:00,66.55,66.64,66.54,66.62,40900.0,49.8582,49.9256,49.8507,49.9107,40900.0
2012-07-24 12:40:00,66.62,66.65,66.6,66.65,7700.0,49.9107,49.9331,49.8957,49.9331,7700.0
2012-07-24 12:45:00,66.64,66.64,66.59,66.59,20100.0,49.9256,49.9256,49.8882,49.8882,20100.0
2012-07-24 12:50:00,66.58,66.59,66.55,66.58,18400.0,49.8807,49.8882,49.8582,49.8807,18400.0
2012-07-24 12:55:00,66.58,66.65,66.57,66.65,12300.0,49.8807,49.9331,49.8732,49.9331,12300.0
2012-07-24 13:00:00,66.63,66.63,66.6,66.6,6500.0,49.9181,49.9181,49.8957,49.8957,6500.0
2012-07-24 13:05:00,66.6,66.6,66.58,66.58,4500.0,49.8957,49.8957,49.8807,49.8807,4500.0
2012-07-24 13:10:00,66.58,66.67,66.57,66.67,6600.0,49.8807,49.9481,49.8732,49.9481,6600.0
2012-07-24 13:15:00,66.66,66.66,66.6,66.6,5600.0,49.9406,49.9406,49.8957,49.8957,5600.0
2012-07-24 13:20:00,66.59,66.59,66.57,66.57,7600.0,49.8882,49.8882,49.8732,49.8732,7600.0
2012-07-24 13:25:00,66.57,66.57,66.53,66.55,11100.0,49.8732,49.8732,49.8432,49.8582,11100.0
2012-07-24 13:30:00,66.54,66.55,66.51,66.54,5600.0,49.8507,49.8582,49.8282,49.8507,5600.0
2012-07-24 13:35:00,66.54,66.55,66.52,66.53,17800.0,49.8507,49.8582,49.8357,49.8432,17800.0
2012-07-24 13:40:00,66.52,66.54,66.48,66.49,14800.0,49.8357,49.8507,49.8058,49.8133,14800.0
2012-07-24 13:45:00,66.49,66.53,66.47,66.47,3000.0,49.8133,49.8432,49.7983,49.7983,3000.0
2012-07-24 13:50:00,66.48,66.59,66.48,66.56,18000.0,49.8058,49.8882,49.8058,49.8657,18000.0
2012-07-24 13:55:00,66.55,66.59,66.54,66.54,4900.0,49.8582,49.8882,49.8507,49.8507,4900.0
2012-07-24 14:00:00,66.55,66.55,66.49,66.5,7300.0,49.8582,49.8582,49.8133,49.8208,7300.0
2012-07-24 14:05:00,66.5,66.52,66.45,66.47,9900.0,49.8208,49.8357,49.7833,49.7983,9900.0
2012-07-24 14:10:00,66.46,66.47,66.45,66.46,5700.0,49.7908,49.7983,49.7833,49.7908,5700.0
2012-07-24 14:15:00,66.46,66.52,66.46,66.47,8600.0,49.7908,49.8357,49.7908,49.7983,8600.0
2012-07-24 14:20:00,66.48,66.49,66.45,66.45,6900.0,49.8058,49.8133,49.7833,49.7833,6900.0
2012-07-24 14:25:00,66.45,66.45,66.31,66.31,72600.0,49.7833,49.7833,49.6784,49.6784,72600.0
2012-07-24 14:30:00,66.31,66.37,66.29,66.37,8100.0,49.6784,49.7234,49.6634,49.7234,8100.0
2012-07-24 14:35:00,66.36,66.46,66.36,66.46,13100.0,49.7159,49.7908,49.7159,49.7908,13100.0
2012-07-24 14:40:00,66.46,66.49,66.46,66.47,4700.0,49.7908,49.8133,49.7908,49.7983,4700.0
2012-07-24 14:45:00,66.48,66.49,66.44,66.46,72300.0,49.8058,49.8133,49.7758,49.7908,72300.0
2012-07-24 14:50:00,66.45,66.45,66.41,66.41,37900.0,49.7833,49.7833,49.7533,49.7533,37900.0
2012-07-24 14:55:00,66.4,66.44,66.37,66.44,15800.0,49.7458,49.7758,49.7234,49.7758,15800.0
2012-07-24 15:00:00,66.43,66.44,66.41,66.43,96200.0,49.7683,49.7758,49.7533,49.7683,96200.0
2012-07-24 15:05:00,66.43,66.46,66.34,66.34,43900.0,49.7683,49.7908,49.7009,49.7009,43900.0
2012-07-24 15:10:00,66.34,66.39,66.33,66.38,70500.0,49.7009,49.7383,49.6934,49.7308,70500.0
2012-07-24 15:15:00,66.38,66.38,66.33,66.33,26500.0,49.7308,49.7308,49.6934,49.6934,26500.0
2012-07-24 15:20:00,66.34,66.51,66.32,66.51,79600.0,49.7009,49.8282,49.6859,49.8282,79600.0
2012-07-24 15:25:00,66.51,66.62,66.48,66.62,36200.0,49.8282,49.9107,49.8058,49.9107,36200.0
2012-07-24 15:30:00,66.62,66.63,66.57,66.61,27600.0,49.9107,49.9181,49.8732,49.9032,27600.0
2012-07-24 15:35:00,66.6,66.7,66.57,66.7,58400.0,49.8957,49.9706,49.8732,49.9706,58400.0
2012-07-24 15:40:00,66.7,66.73,66.65,66.66,29800.0,49.9706,49.9931,49.9331,49.9406,29800.0
2012-07-24 15:45:00,66.66,66.66,66.52,66.57,27200.0,49.9406,49.9406,49.8357,49.8732,27200.0
2012-07-24 15:50:00,66.57,66.81,66.53,66.8,67700.0,49.8732,50.053,49.8432,50.0455,67700.0
2012-07-24 15:55:00,66.8,66.86,66.73,66.8,57400.0,50.0455,50.0905,49.9931,50.0455,57400.0
2012-07-25 09:30:00,67.1,67.14,67.06,67.11,46800.0,50.2703,50.3002,50.2403,50.2778,46800.0
2012-07-25 09:35:00,67.12,67.19,67.09,67.19,8200.0,50.2852,50.3377,50.2628,50.3377,8200.0
2012-07-25 09:40:00,67.18,67.19,67.1,67.11,17600.0,50.3302,50.3377,50.2703,50.2778,17600.0
2012-07-25 09:45:00,67.09,67.09,66.94,66.94,54800.0,50.2628,50.2628,50.1504,50.1504,54800.0
2012-07-25 09:50:00,66.93,66.94,66.87,66.88,10300.0,50.1429,50.1504,50.0979,50.1054,10300.0
2012-07-25 09:55:00,66.87,66.98,66.87,66.96,32700.0,50.0979,50.1804,50.0979,50.1654,32700.0
2012-07-25 10:00:00,66.95,66.95,66.79,66.81,52800.0,50.1579,50.1579,50.038,50.053,52800.0
2012-07-25 10:05:00,66.79,66.85,66.79,66.81,38100.0,50.038,50.083,50.038,50.053,38100.0
2012-07-25 10:10:00,66.8,66.91,66.8,66.9,34100.0,50.0455,50.1279,50.0455,50.1204,34100.0
2012-07-25 10:15:00,66.91,66.97,66.91,66.91,20400.0,50.1279,50.1729,50.1279,50.1279,20400.0
2012-07-25 10:20:00,66.91,66.94,66.82,66.85,41000.0,50.1279,50.1504,50.0605,50.083,41000.0
2012-07-25 10:25:00,66.87,66.89,66.82,66.88,18900.0,50.0979,50.1129,50.0605,50.1054,18900.0
2012-07-25 10:30:00,66.88,66.88,66.75,66.77,17700.0,50.1054,50.1054,50.008,50.023,17700.0
2012-07-25 10:35:00,66.78,66.82,66.78,66.81,10400.0,50.0305,50.0605,50.0305,50.053,10400.0
2012-07-25 10:40:00,66.82,66.89,66.82,66.87,14600.0,50.0605,50.1129,50.0605,50.0979,14600.0
2012-07-25 10:45:00,66.85,66.86,66.76,66.76,15600.0,50.083,50.0905,50.0155,50.0155,15600.0
2012-07-25 10:50:00,66.77,66.77,66.61,66.64,16200.0,50.023,50.023,49.9032,49.9256,16200.0
2012-07-25 10:55:00,66.64,66.66,66.59,66.62,9300.0,49.9256,49.9406,49.8882,49.9107,9300.0
2012-07-25 11:00:00,66.63,66.66,66.62,66.66,8900.0,49.9181,49.9406,49.9107,49.9406,8900.0
2012-07-25 11:05:00,66.65,66.68,66.64,66.67,5800.0,49.9331,49.9556,49.9256,49.9481,5800.0
2012-07-25 11:10:00,66.67,66.73,66.66,66.72,13400.0,49.9481,49.9931,49.9406,49.9856,13400.0
2012-07-25 11:15:00,66.75,66.78,66.75,66.75,8500.0,50.008,50.0305,50.008,50.008,8500.0
2012-07-25 11:20:00,66.76,66.81,66.75,66.76,13200.0,50.0155,50.053,50.008,50.0155,13200.0
2012-07-25 11:25:00,66.74,66.79,66.74,66.76,18500.0,50.0006,50.038,50.0006,50.0155,18500.0
2012-07-25 11:30:00,66.75,66.77,66.75,66.75,5100.0,50.008,50.023,50.008,50.008,5100.0
2012-07-25 11:35:00,66.75,66.84,66.74,66.84,15000.0,50.008,50.0755,50.0006,50.0755,15000.0
2012-07-25 11:40:00,66.84,66.84,66.76,66.76,12800.0,50.0755,50.0755,50.0155,50.0155,12800.0
2012-07-25 11:45:00,66.76,66.78,66.71,66.73,5200.0,50.0155,50.0305,49.9781,49.9931,5200.0
2012-07-25 11:50:00,66.73,66.79,66.71,66.79,228400.0,49.9931,50.038,49.9781,50.038,228400.0
2012-07-25 11:55:00,66.79,66.79,66.75,66.77,256200.0,50.038,50.038,50.008,50.023,256200.0
2012-07-25 12:00:00,66.77,66.85,66.77,66.85,18100.0,50.023,50.083,50.023,50.083,18100.0
2012-07-25 12:05:00,66.84,66.86,66.84,66.84,14000.0,50.0755,50.0905,50.0755,50.0755,14000.0
2012-07-25 12:10:00,66.84,66.85,66.78,66.78,5500.0,50.0755,50.083,50.0305,50.0305,5500.0
2012-07-25 12:15:00,66.78,66.8,66.75,66.75,18900.0,50.0305,50.0455,50.008,50.008,18900.0
2012-07-25 12:20:00,66.75,66.8,66.75,66.78,41300.0,50.008,50.0455,50.008,50.0305,41300.0
2012-07-25 12:25:00,66.8,66.8,66.77,66.79,9100.0,50.0455,50.0455,50.023,50.038,9100.0
2012-07-25 12:30:00,66.78,66.83,66.78,66.82,4300.0,50.0305,50.068,50.0305,50.0605,4300.0
2012-07-25 12:35:00,66.81,66.86,66.81,66.86,3600.0,50.053,50.0905,50.053,50.0905,3600.0
2012-07-25 12:40:00,66.86,66.86,66.84,66.86,3700.0,50.0905,50.0905,50.0755,50.0905,3700.0
2012-07-25 12:45:00,66.86,66.95,66.86,66.9,22300.0,50.0905,50.1579,50.0905,50.1204,22300.0
2012-07-25 12:50:00,66.9,66.92,66.9,66.91,2000.0,50.1204,50.1354,50.1204,50.1279,2000.0
2012-07-25 12:55:00,66.9,66.91,66.88,66.89,3000.0,50.1204,50.1279,50.1054,50.1129,3000.0
2012-07-25 13:00:00,66.89,66.96,66.89,66.93,5700.0,50.1129,50.1654,50.1129,50.1429,5700.0
2012-07-25 13:05:00,66.93,66.96,66.93,66.96,5700.0,50.1429,50.1654,50.1429,50.1654,5700.0
2012-07-25 13:10:00,66.98,66.99,66.97,66.99,3500.0,50.1804,50.1879,50.1729,50.1879,3500.0
2012-07-25 13:15:00,67.0,67.0,66.97,66.99,4800.0,50.1953,50.1953,50.1729,50.1879,4800.0
2012-07-25 13:20:00,66.98,67.04,66.98,67.03,33200.0,50.1804,50.2253,50.1804,50.2178,33200.0
2012-07-25 13:25:00,67.03,67.05,67.02,67.04,9700.0,50.2178,50.2328,50.2103,50.2253,9700.0
2012-07-25 13:30:00,67.04,67.04,67.01,67.04,4700.0,50.2253,50.2253,50.2028,50.2253,4700.0
2012-07-25 13:35:00,67.05,67.17,67.05,67.15,21700.0,50.2328,50.3227,50.2328,50.3077,21700.0
2012-07-25 13:40:00,67.14,67.15,67.1,67.11,11600.0,50.3002,50.3077,50.2703,50.2778,11600.0
2012-07-25 13:45:00,67.12,67.13,67.05,67.05,27500.0,50.2852,50.2927,50.2328,50.2328,27500.0
2012-07-25 13:50:00,67.03,67.07,67.03,67.06,13200.0,50.2178,50.2478,50.2178,50.2403,13200.0
2012-07-25 13:55:00,67.06,67.1,67.06,67.1,11000.0,50.2403,50.2703,50.2403,50.2703,11000.0
2012-07-25 14:00:00,67.1,67.12,67.06,67.06,6600.0,50.2703,50.2852,50.2403,50.2403,6600.0
2012-07-25 14:05:00,67.07,67.09,67.07,67.07,5000.0,50.2478,50.2628,50.2478,50.2478,5000.0
2012-07-25 14:10:00,67.07,67.1,67.06,67.1,3100.0,50.2478,50.2703,50.2403,50.2703,3100.0
2012-07-25 14:15:00,67.1,67.1,67.05,67.07,15700.0,50.2703,50.2703,50.2328,50.2478,15700.0
2012-07-25 14:20:00,67.08,67.15,67.08,67.14,12100.0,50.2553,50.3077,50.2553,50.3002,12100.0
2012-07-25 14:25:00,67.15,67.16,67.12,67.13,3200.0,50.3077,50.3152,50.2852,50.2927,3200.0
2012-07-25 14:30:00,67.14,67.14,67.11,67.13,4100.0,50.3002,50.3002,50.2778,50.2927,4100.0
2012-07-25 14:35:00,67.13,67.17,67.13,67.14,14900.0,50.2927,50.3227,50.2927,50.3002,14900.0
2012-07-25 14:40:00,67.13,67.18,67.11,67.13,11900.0,50.2927,50.3302,50.2778,50.2927,11900.0
2012-07-25 14:45:00,67.13,67.17,67.12,67.15,371700.0,50.2927,50.3227,50.2852,50.3077,371700.0
2012-07-25 14:50:00,67.15,67.18,67.15,67.16,15200.0,50.3077,50.3302,50.3077,50.3152,15200.0
2012-07-25 14:55:00,67.15,67.16,67.1,67.1,15300.0,50.3077,50.3152,50.2703,50.2703,15300.0
2012-07-25 15:00:00,67.1,67.11,67.06,67.07,5400.0,50.2703,50.2778,50.2403,50.2478,5400.0
2012-07-25 15:05:00,67.08,67.1,67.04,67.09,25500.0,50.2553,50.2703,50.2253,50.2628,25500.0
2012-07-25 15:10:00,67.09,67.09,66.98,66.98,119600.0,50.2628,50.2628,50.1804,50.1804,119600.0
2012-07-25 15:15:00,66.97,66.99,66.94,66.94,54100.0,50.1729,50.1879,50.1504,50.1504,54100.0
2012-07-25 15:20:00,66.94,66.95,66.88,66.91,28400.0,50.1504,50.1579,50.1054,50.1279,28400.0
2012-07-25 15:25:00,66.91,66.93,66.87,66.93,24900.0,50.1279,50.1429,50.0979,50.1429,24900.0
2012-07-25 15:30:00,66.94,66.94,66.84,66.84,22600.0,50.1504,50.1504,50.0755,50.0755,22600.0
2012-07-25 15:35:00,66.83,66.89,66.83,66.89,24600.0,50.068,50.1129,50.068,50.1129,24600.0
2012-07-25 15:40:00,66.88,66.91,66.81,66.87,30800.0,50.1054,50.1279,50.053,50.0979,30800.0
2012-07-25 15:45:00,66.86,66.91,66.79,66.87,29100.0,50.0905,50.1279,50.038,50.0979,29100.0
2012-07-25 15:50:00,66.86,66.87,66.83,66.87,23200.0,50.0905,50.0979,50.068,50.0979,23200.0
2012-07-25 15:55:00,66.88,66.92,66.85,66.92,18400.0,50.1054,50.1354,50.083,50.1354,18400.0
2012-07-26 09:30:00,67.88,68.01,67.81,67.99,36500.0,50.8546,50.952,50.8022,50.937,36500.0
2012-07-26 09:35:00,68.0,68.0,67.93,67.96,5700.0,50.9445,50.9445,50.8921,50.9146,5700.0
2012-07-26 09:40:00,67.92,67.93,67.84,67.84,7900.0,50.8846,50.8921,50.8247,50.8247,7900.0
2012-07-26 09:45:00,67.84,67.84,67.79,67.8,11700.0,50.8247,50.8247,50.7872,50.7947,11700.0
2012-07-26 09:50:00,67.8,67.88,67.8,67.87,8300.0,50.7947,50.8546,50.7947,50.8471,8300.0
2012-07-26 09:55:00,67.91,67.94,67.86,67.86,7800.0,50.8771,50.8996,50.8396,50.8396,7800.0
2012-07-26 10:00:00,67.84,67.88,67.77,67.84,13400.0,50.8247,50.8546,50.7722,50.8247,13400.0
2012-07-26 10:05:00,67.85,67.99,67.85,67.98,12500.0,50.8322,50.937,50.8322,50.9295,12500.0
2012-07-26 10:10:00,67.98,68.0,67.9,67.9,5800.0,50.9295,50.9445,50.8696,50.8696,5800.0
2012-07-26 10:15:00,67.9,67.95,67.86,67.86,4800.0,50.8696,50.9071,50.8396,50.8396,4800.0
2012-07-26 10:20:00,67.88,67.91,67.85,67.9,17900.0,50.8546,50.8771,50.8322,50.8696,17900.0
2012-07-26 10:25:00,67.91,67.95,67.89,67.89,13700.0,50.8771,50.9071,50.8621,50.8621,13700.0
2012-07-26 10:30:00,67.93,67.96,67.84,67.84,26200.0,50.8921,50.9146,50.8247,50.8247,26200.0
2012-07-26 10:35:00,67.83,67.83,67.75,67.75,18300.0,50.8172,50.8172,50.7572,50.7572,18300.0
2012-07-26 10:40:00,67.76,67.79,67.67,67.7,23700.0,50.7647,50.7872,50.6973,50.7198,23700.0
2012-07-26 10:45:00,67.69,67.73,67.68,67.72,15600.0,50.7123,50.7422,50.7048,50.7348,15600.0
2012-07-26 10:50:00,67.74,67.74,67.69,67.71,11700.0,50.7497,50.7497,50.7123,50.7273,11700.0
2012-07-26 10:55:00,67.71,67.75,67.67,67.74,15400.0,50.7273,50.7572,50.6973,50.7497,15400.0
2012-07-26 11:00:00,67.74,67.74,67.7,67.71,16600.0,50.7497,50.7497,50.7198,50.7273,16600.0
2012-07-26 11:05:00,67.69,67.69,67.6,67.63,22100.0,50.7123,50.7123,50.6449,50.6673,22100.0
2012-07-26 11:10:00,67.64,67.7,67.63,67.68,23600.0,50.6748,50.7198,50.6673,50.7048,23600.0
2012-07-26 11:15:00,67.68,67.72,67.66,67.71,20800.0,50.7048,50.7348,50.6898,50.7273,20800.0
2012-07-26 11:20:00,67.71,67.71,67.64,67.66,15900.0,50.7273,50.7273,50.6748,50.6898,15900.0
2012-07-26 11:25:00,67.65,67.69,67.6,67.69,14600.0,50.6823,50.7123,50.6449,50.7123,14600.0
2012-07-26 11:30:00,67.7,67.75,67.69,67.75,20700.0,50.7198,50.7572,50.7123,50.7572,20700.0
2012-07-26 11:35:00,67.73,67.73,67.7,67.71,1700.0,50.7422,50.7422,50.7198,50.7273,1700.0
2012-07-26 11:40:00,67.71,67.71,67.66,67.66,8300.0,50.7273,50.7273,50.6898,50.6898,8300.0
2012-07-26 11:45:00,67.66,67.66,67.59,67.64,9800.0,50.6898,50.6898,50.6374,50.6748,9800.0
2012-07-26 11:50:00,67.65,67.65,67.62,67.63,4700.0,50.6823,50.6823,50.6598,50.6673,4700.0
2012-07-26 11:55:00,67.62,67.65,67.62,67.63,6800.0,50.6598,50.6823,50.6598,50.6673,6800.0
2012-07-26 12:00:00,67.63,67.65,67.6,67.6,16800.0,50.6673,50.6823,50.6449,50.6449,16800.0
2012-07-26 12:05:00,67.59,67.62,67.58,67.62,7200.0,50.6374,50.6598,50.6299,50.6598,7200.0
2012-07-26 12:10:00,67.62,67.67,67.61,67.67,3700.0,50.6598,50.6973,50.6523,50.6973,3700.0
2012-07-26 12:15:00,67.67,67.69,67.66,67.69,17500.0,50.6973,50.7123,50.6898,50.7123,17500.0
2012-07-26 12:20:00,67.7,67.73,67.68,67.73,3900.0,50.7198,50.7422,50.7048,50.7422,3900.0
2012-07-26 12:25:00,67.71,67.72,67.7,67.71,18500.0,50.7273,50.7348,50.7198,50.7273,18500.0
2012-07-26 12:30:00,67.7,67.7,67.68,67.7,12200.0,50.7198,50.7198,50.7048,50.7198,12200.0
2012-07-26 12:35:00,67.7,67.73,67.69,67.72,9200.0,50.7198,50.7422,50.7123,50.7348,9200.0
2012-07-26 12:40:00,67.72,67.73,67.69,67.69,9300.0,50.7348,50.7422,50.7123,50.7123,9300.0
2012-07-26 12:45:00,67.69,67.71,67.69,67.69,1800.0,50.7123,50.7273,50.7123,50.7123,1800.0
2012-07-26 12:50:00,67.69,67.7,67.67,67.69,10400.0,50.7123,50.7198,50.6973,50.7123,10400.0
2012-07-26 12:55:00,67.7,67.79,67.7,67.77,581400.0,50.7198,50.7872,50.7198,50.7722,581400.0
2012-07-26 13:00:00,67.76,67.84,67.76,67.84,41100.0,50.7647,50.8247,50.7647,50.8247,41100.0
2012-07-26 13:05:00,67.84,67.85,67.81,67.82,28700.0,50.8247,50.8322,50.8022,50.8097,28700.0
2012-07-26 13:10:00,67.82,67.82,67.8,67.82,15300.0,50.8097,50.8097,50.7947,50.8097,15300.0
2012-07-26 13:15:00,67.82,67.84,67.81,67.81,6600.0,50.8097,50.8247,50.8022,50.8022,6600.0
2012-07-26 13:20:00,67.81,67.82,67.8,67.82,40500.0,50.8022,50.8097,50.7947,50.8097,40500.0
2012-07-26 13:25:00,67.83,67.92,67.82,67.89,59100.0,50.8172,50.8846,50.8097,50.8621,59100.0
2012-07-26 13:30:00,67.89,67.94,67.87,67.87,20000.0,50.8621,50.8996,50.8471,50.8471,20000.0
2012-07-26 13:35:00,67.87,67.89,67.86,67.89,9600.0,50.8471,50.8621,50.8396,50.8621,9600.0
2012-07-26 13:40:00,67.88,67.89,67.87,67.88,3800.0,50.8546,50.8621,50.8471,50.8546,3800.0
2012-07-26 13:45:00,67.87,67.88,67.86,67.86,11900.0,50.8471,50.8546,50.8396,50.8396,11900.0
2012-07-26 13:50:00,67.86,67.87,67.81,67.83,10200.0,50.8396,50.8471,50.8022,50.8172,10200.0
2012-07-26 13:55:00,67.83,67.84,67.82,67.82,7500.0,50.8172,50.8247,50.8097,50.8097,7500.0
2012-07-26 14:00:00,67.82,67.87,67.82,67.87,10100.0,50.8097,50.8471,50.8097,50.8471,10100.0
2012-07-26 14:05:00,67.88,67.89,67.87,67.89,16500.0,50.8546,50.8621,50.8471,50.8621,16500.0
2012-07-26 14:10:00,67.88,67.9,67.85,67.85,14500.0,50.8546,50.8696,50.8322,50.8322,14500.0
2012-07-26 14:15:00,67.86,67.87,67.82,67.82,4700.0,50.8396,50.8471,50.8097,50.8097,4700.0
2012-07-26 14:20:00,67.83,67.85,67.8,67.83,12700.0,50.8172,50.8322,50.7947,50.8172,12700.0
2012-07-26 14:25:00,67.83,67.86,67.83,67.86,7200.0,50.8172,50.8396,50.8172,50.8396,7200.0
2012-07-26 14:30:00,67.86,67.86,67.82,67.82,9300.0,50.8396,50.8396,50.8097,50.8097,9300.0
2012-07-26 14:35:00,67.82,67.87,67.82,67.87,15700.0,50.8097,50.8471,50.8097,50.8471,15700.0
2012-07-26 14:40:00,67.88,67.88,67.86,67.86,8400.0,50.8546,50.8546,50.8396,50.8396,8400.0
2012-07-26 14:45:00,67.86,67.91,67.86,67.91,5200.0,50.8396,50.8771,50.8396,50.8771,5200.0
2012-07-26 14:50:00,67.91,67.98,67.9,67.96,14700.0,50.8771,50.9295,50.8696,50.9146,14700.0
2012-07-26 14:55:00,67.98,67.99,67.93,67.94,26900.0,50.9295,50.937,50.8921,50.8996,26900.0
2012-07-26 15:00:00,67.93,67.96,67.93,67.96,12100.0,50.8921,50.9146,50.8921,50.9146,12100.0
2012-07-26 15:05:00,67.95,67.96,67.91,67.93,10300.0,50.9071,50.9146,50.8771,50.8921,10300.0
2012-07-26 15:10:00,67.94,68.0,67.94,67.99,9100.0,50.8996,50.9445,50.8996,50.937,9100.0
2012-07-26 15:15:00,67.98,67.99,67.97,67.98,7500.0,50.9295,50.937,50.9221,50.9295,7500.0
2012-07-26 15:20:00,67.98,67.99,67.93,67.93,18400.0,50.9295,50.937,50.8921,50.8921,18400.0
2012-07-26 15:25:00,67.93,68.01,67.93,67.99,14900.0,50.8921,50.952,50.8921,50.937,14900.0
2012-07-26 15:30:00,67.99,68.01,67.97,68.01,17800.0,50.937,50.952,50.9221,50.952,17800.0
2012-07-26 15:35:00,68.03,68.06,68.02,68.06,15200.0,50.967,50.9895,50.9595,50.9895,15200.0
2012-07-26 15:40:00,68.06,68.14,68.06,68.1,25600.0,50.9895,51.0494,50.9895,51.0194,25600.0
2012-07-26 15:45:00,68.11,68.17,68.07,68.07,62300.0,51.0269,51.0719,50.997,50.997,62300.0
2012-07-26 15:50:00,68.07,68.08,68.02,68.06,27000.0,50.997,51.0045,50.9595,50.9895,27000.0
2012-07-26 15:55:00,68.06,68.09,68.0,68.0,17400.0,50.9895,51.012,50.9445,50.9445,17400.0
2012-07-27 09:30:00,68.34,68.44,68.34,68.36,19000.0,51.1993,51.2742,51.1993,51.2142,19000.0
2012-07-27 09:35:00,68.36,68.44,68.34,68.35,12400.0,51.2142,51.2742,51.1993,51.2067,12400.0
2012-07-27 09:40:00,68.34,68.34,68.24,68.28,12800.0,51.1993,51.1993,51.1243,51.1543,12800.0
2012-07-27 09:45:00,68.28,68.4,68.26,68.4,19400.0,51.1543,51.2442,51.1393,51.2442,19400.0
2012-07-27 09:50:00,68.39,68.48,68.38,68.42,12000.0,51.2367,51.3041,51.2292,51.2592,12000.0
2012-07-27 09:55:00,68.45,68.47,68.42,68.47,17500.0,51.2817,51.2966,51.2592,51.2966,17500.0
2012-07-27 10:00:00,68.48,68.55,68.46,68.54,18600.0,51.3041,51.3566,51.2892,51.3491,18600.0
2012-07-27 10:05:00,68.51,68.53,68.47,68.47,14000.0,51.3266,51.3416,51.2966,51.2966,14000.0
2012-07-27 10:10:00,68.46,68.46,68.42,68.45,6200.0,51.2892,51.2892,51.2592,51.2817,6200.0
2012-07-27 10:15:00,68.46,68.47,68.44,68.46,4700.0,51.2892,51.2966,51.2742,51.2892,4700.0
2012-07-27 10:20:00,68.44,68.49,68.41,68.44,7000.0,51.2742,51.3116,51.2517,51.2742,7000.0
2012-07-27 10:25:00,68.44,68.47,68.43,68.43,8600.0,51.2742,51.2966,51.2667,51.2667,8600.0
2012-07-27 10:30:00,68.42,68.46,68.39,68.39,7800.0,51.2592,51.2892,51.2367,51.2367,7800.0
2012-07-27 10:35:00,68.42,68.43,68.4,68.42,6600.0,51.2592,51.2667,51.2442,51.2592,6600.0
2012-07-27 10:40:00,68.42,68.48,68.42,68.48,7100.0,51.2592,51.3041,51.2592,51.3041,7100.0
2012-07-27 10:45:00,68.49,68.53,68.49,68.52,4700.0,51.3116,51.3416,51.3116,51.3341,4700.0
2012-07-27 10:50:00,68.52,68.55,68.5,68.55,11600.0,51.3341,51.3566,51.3191,51.3566,11600.0
2012-07-27 10:55:00,68.55,68.68,68.55,68.66,22900.0,51.3566,51.454,51.3566,51.439,22900.0
2012-07-27 11:00:00,68.67,68.73,68.67,68.71,13000.0,51.4465,51.4914,51.4465,51.4764,13000.0
2012-07-27 11:05:00,68.7,68.75,68.7,68.72,3800.0,51.469,51.5064,51.469,51.4839,3800.0
2012-07-27 11:10:00,68.71,68.71,68.65,68.66,8400.0,51.4764,51.4764,51.4315,51.439,8400.0
2012-07-27 11:15:00,68.66,68.7,68.64,68.7,5600.0,51.439,51.469,51.424,51.469,5600.0
2012-07-27 11:20:00,68.7,68.73,68.68,68.73,5000.0,51.469,51.4914,51.454,51.4914,5000.0
2012-07-27 11:25:00,68.72,68.72,68.68,68.69,2300.0,51.4839,51.4839,51.454,51.4615,2300.0
2012-07-27 11:30:00,68.69,68.73,68.69,68.72,6100.0,51.4615,51.4914,51.4615,51.4839,6100.0
2012-07-27 11:35:00,68.72,68.72,68.69,68.69,5500.0,51.4839,51.4839,51.4615,51.4615,5500.0
2012-07-27 11:40:00,68.7,68.72,68.68,68.68,1500.0,51.469,51.4839,51.454,51.454,1500.0
2012-07-27 11:45:00,68.67,68.69,68.66,68.67,2200.0,51.4465,51.4615,51.439,51.4465,2200.0
2012-07-27 11:50:00,68.67,68.71,68.66,68.69,5000.0,51.4465,51.4764,51.439,51.4615,5000.0
2012-07-27 11:55:00,68.71,68.72,68.7,68.71,6800.0,51.4764,51.4839,51.469,51.4764,6800.0
2012-07-27 12:00:00,68.71,68.71,68.67,68.7,10200.0,51.4764,51.4764,51.4465,51.469,10200.0
2012-07-27 12:05:00,68.7,68.71,68.69,68.71,1400.0,51.469,51.4764,51.4615,51.4764,1400.0
2012-07-27 12:10:00,68.71,68.74,68.71,68.73,3900.0,51.4764,51.4989,51.4764,51.4914,3900.0
2012-07-27 12:15:00,68.73,68.73,68.7,68.7,3800.0,51.4914,51.4914,51.469,51.469,3800.0
2012-07-27 12:20:00,68.71,68.74,68.7,68.73,4900.0,51.4764,51.4989,51.469,51.4914,4900.0
2012-07-27 12:25:00,68.74,68.75,68.74,68.75,7200.0,51.4989,51.5064,51.4989,51.5064,7200.0
2012-07-27 12:30:00,68.75,68.8,68.75,68.78,6200.0,51.5064,51.5439,51.5064,51.5289,6200.0
2012-07-27 12:35:00,68.78,68.79,68.75,68.76,4600.0,51.5289,51.5364,51.5064,51.5139,4600.0
2012-07-27 12:40:00,68.76,68.78,68.75,68.78,4900.0,51.5139,51.5289,51.5064,51.5289,4900.0
2012-07-27 12:45:00,68.77,68.77,68.75,68.77,4100.0,51.5214,51.5214,51.5064,51.5214,4100.0
2012-07-27 12:50:00,68.77,68.77,68.75,68.76,5100.0,51.5214,51.5214,51.5064,51.5139,5100.0
2012-07-27 12:55:00,68.77,68.77,68.75,68.77,1500.0,51.5214,51.5214,51.5064,51.5214,1500.0
2012-07-27 13:00:00,68.77,68.79,68.76,68.79,7000.0,51.5214,51.5364,51.5139,51.5364,7000.0
2012-07-27 13:05:00,68.8,68.8,68.78,68.79,2900.0,51.5439,51.5439,51.5289,51.5364,2900.0
2012-07-27 13:10:00,68.77,68.79,68.77,68.79,1600.0,51.5214,51.5364,51.5214,51.5364,1600.0
2012-07-27 13:15:00,68.78,68.8,68.78,68.8,18900.0,51.5289,51.5439,51.5289,51.5439,18900.0
2012-07-27 13:20:00,68.79,68.81,68.78,68.78,16800.0,51.5364,51.5514,51.5289,51.5289,16800.0
2012-07-27 13:25:00,68.8,69.1,68.8,69.1,51800.0,51.5439,51.7686,51.5439,51.7686,51800.0
2012-07-27 13:30:00,69.11,69.26,69.1,69.15,18900.0,51.7761,51.8885,51.7686,51.8061,18900.0
2012-07-27 13:35:00,69.18,69.38,69.18,69.33,45800.0,51.8286,51.9784,51.8286,51.9409,45800.0
2012-07-27 13:40:00,69.35,69.36,69.22,69.24,12400.0,51.9559,51.9634,51.8585,51.8735,12400.0
2012-07-27 13:45:00,69.23,69.23,69.15,69.15,11600.0,51.866,51.866,51.8061,51.8061,11600.0
2012-07-27 13:50:00,69.14,69.22,69.13,69.22,2300.0,51.7986,51.8585,51.7911,51.8585,2300.0
2012-07-27 13:55:00,69.24,69.27,69.2,69.25,9700.0,51.8735,51.896,51.8435,51.881,9700.0
2012-07-27 14:00:00,69.22,69.25,69.18,69.22,13100.0,51.8585,51.881,51.8286,51.8585,13100.0
2012-07-27 14:05:00,69.2,69.28,69.2,69.23,12900.0,51.8435,51.9035,51.8435,51.866,12900.0
2012-07-27 14:10:00,69.23,69.23,69.15,69.16,16200.0,51.866,51.866,51.8061,51.8136,16200.0
2012-07-27 14:15:00,69.17,69.22,69.17,69.18,13600.0,51.8211,51.8585,51.8211,51.8286,13600.0
2012-07-27 14:20:00,69.17,69.21,69.12,69.14,12200.0,51.8211,51.851,51.7836,51.7986,12200.0
2012-07-27 14:25:00,69.13,69.18,69.13,69.14,5700.0,51.7911,51.8286,51.7911,51.7986,5700.0
2012-07-27 14:30:00,69.15,69.22,69.13,69.22,9300.0,51.8061,51.8585,51.7911,51.8585,9300.0
2012-07-27 14:35:00,69.21,69.25,69.2,69.23,15700.0,51.851,51.881,51.8435,51.866,15700.0
2012-07-27 14:40:00,69.23,69.28,69.22,69.24,11000.0,51.866,51.9035,51.8585,51.8735,11000.0
2012-07-27 14:45:00,69.25,69.25,69.23,69.23,13700.0,51.881,51.881,51.866,51.866,13700.0
2012-07-27 14:50:00,69.24,69.31,69.24,69.3,17300.0,51.8735,51.926,51.8735,51.9185,17300.0
2012-07-27 14:55:00,69.3,69.31,69.26,69.29,7800.0,51.9185,51.926,51.8885,51.911,7800.0
2012-07-27 15:00:00,69.29,69.32,69.27,69.31,8700.0,51.911,51.9335,51.896,51.926,8700.0
2012-07-27 15:05:00,69.3,69.41,69.3,69.39,12100.0,51.9185,52.0009,51.9185,51.9859,12100.0
2012-07-27 15:10:00,69.39,69.4,69.35,69.36,9400.0,51.9859,51.9934,51.9559,51.9634,9400.0
2012-07-27 15:15:00,69.38,69.41,69.36,69.38,19900.0,51.9784,52.0009,51.9634,51.9784,19900.0
2012-07-27 15:20:00,69.38,69.38,69.33,69.35,31000.0,51.9784,51.9784,51.9409,51.9559,31000.0
2012-07-27 15:25:00,69.35,69.41,69.35,69.4,14300.0,51.9559,52.0009,51.9559,51.9934,14300.0
2012-07-27 15:30:00,69.4,69.45,69.38,69.44,18500.0,51.9934,52.0308,51.9784,52.0234,18500.0
2012-07-27 15:35:00,69.45,69.47,69.39,69.4,25600.0,52.0308,52.0458,51.9859,51.9934,25600.0
2012-07-27 15:40:00,69.4,69.43,69.37,69.4,25400.0,51.9934,52.0159,51.9709,51.9934,25400.0
2012-07-27 15:45:00,69.4,69.45,69.39,69.39,17600.0,51.9934,52.0308,51.9859,51.9859,17600.0
2012-07-27 15:50:00,69.39,69.39,69.2,69.25,37300.0,51.9859,51.9859,51.8435,51.881,37300.0
2012-07-27 15:55:00,69.26,69.3,69.2,69.26,28500.0,51.8885,51.9185,51.8435,51.8885,28500.0
2012-07-30 09:30:00,69.17,69.31,69.09,69.3,33700.0,51.8211,51.926,51.7611,51.9185,33700.0
2012-07-30 09:35:00,69.26,69.28,69.16,69.18,11900.0,51.8885,51.9035,51.8136,51.8286,11900.0
2012-07-30 09:40:00,69.18,69.18,69.1,69.16,10000.0,51.8286,51.8286,51.7686,51.8136,10000.0
2012-07-30 09:45:00,69.16,69.17,69.1,69.15,9000.0,51.8136,51.8211,51.7686,51.8061,9000.0
2012-07-30 09:50:00,69.15,69.16,69.1,69.16,8000.0,51.8061,51.8136,51.7686,51.8136,8000.0
2012-07-30 09:55:00,69.16,69.31,69.16,69.3,13700.0,51.8136,51.926,51.8136,51.9185,13700.0
2012-07-30 10:00:00,69.3,69.34,69.25,69.32,28000.0,51.9185,51.9484,51.881,51.9335,28000.0
2012-07-30 10:05:00,69.34,69.34,69.27,69.28,15500.0,51.9484,51.9484,51.896,51.9035,15500.0
2012-07-30 10:10:00,69.28,69.35,69.28,69.33,6100.0,51.9035,51.9559,51.9035,51.9409,6100.0
2012-07-30 10:15:00,69.32,69.36,69.3,69.36,6400.0,51.9335,51.9634,51.9185,51.9634,6400.0
2012-07-30 10:20:00,69.36,69.49,69.35,69.48,19100.0,51.9634,52.0608,51.9559,52.0533,19100.0
2012-07-30 10:25:00,69.49,69.52,69.43,69.45,6500.0,52.0608,52.0833,52.0159,52.0308,6500.0
2012-07-30 10:30:00,69.44,69.44,69.38,69.4,35500.0,52.0234,52.0234,51.9784,51.9934,35500.0
2012-07-30 10:35:00,69.4,69.45,69.38,69.41,7500.0,51.9934,52.0308,51.9784,52.0009,7500.0
2012-07-30 10:40:00,69.41,69.41,69.37,69.39,13600.0,52.0009,52.0009,51.9709,51.9859,13600.0
2012-07-30 10:45:00,69.39,69.41,69.33,69.36,15600.0,51.9859,52.0009,51.9409,51.9634,15600.0
2012-07-30 10:50:00,69.36,69.4,69.35,69.37,5500.0,51.9634,51.9934,51.9559,51.9709,5500.0
2012-07-30 10:55:00,69.37,69.37,69.23,69.23,18600.0,51.9709,51.9709,51.866,51.866,18600.0
2012-07-30 11:00:00,69.23,69.29,69.23,69.29,4800.0,51.866,51.911,51.866,51.911,4800.0
2012-07-30 11:05:00,69.29,69.31,69.28,69.29,17400.0,51.911,51.926,51.9035,51.911,17400.0
2012-07-30 11:10:00,69.3,69.32,69.3,69.3,5300.0,51.9185,51.9335,51.9185,51.9185,5300.0
2012-07-30 11:15:00,69.28,69.28,69.18,69.18,21600.0,51.9035,51.9035,51.8286,51.8286,21600.0
2012-07-30 11:20:00,69.18,69.18,69.1,69.12,14100.0,51.8286,51.8286,51.7686,51.7836,14100.0
2012-07-30 11:25:00,69.12,69.13,69.1,69.12,3500.0,51.7836,51.7911,51.7686,51.7836,3500.0
2012-07-30 11:30:00,69.12,69.12,69.06,69.06,14600.0,51.7836,51.7836,51.7387,51.7387,14600.0
2012-07-30 11:35:00,69.04,69.05,69.03,69.03,11700.0,51.7237,51.7312,51.7162,51.7162,11700.0
2012-07-30 11:40:00,69.03,69.04,69.0,69.04,7600.0,51.7162,51.7237,51.6937,51.7237,7600.0
2012-07-30 11:45:00,69.04,69.1,69.04,69.09,13700.0,51.7237,51.7686,51.7237,51.7611,13700.0
2012-07-30 11:50:00,69.09,69.09,69.06,69.09,3900.0,51.7611,51.7611,51.7387,51.7611,3900.0
2012-07-30 11:55:00,69.08,69.08,69.07,69.08,3000.0,51.7536,51.7536,51.7462,51.7536,3000.0
2012-07-30 12:00:00,69.07,69.07,69.04,69.06,3200.0,51.7462,51.7462,51.7237,51.7387,3200.0
2012-07-30 12:05:00,69.05,69.06,69.01,69.05,11000.0,51.7312,51.7387,51.7012,51.7312,11000.0
2012-07-30 12:10:00,69.05,69.07,69.05,69.07,10500.0,51.7312,51.7462,51.7312,51.7462,10500.0
2012-07-30 12:15:00,69.08,69.08,68.99,69.03,9900.0,51.7536,51.7536,51.6862,51.7162,9900.0
2012-07-30 12:20:00,69.04,69.06,69.03,69.05,6000.0,51.7237,51.7387,51.7162,51.7312,6000.0
2012-07-30 12:25:00,69.05,69.06,69.03,69.05,9500.0,51.7312,51.7387,51.7162,51.7312,9500.0
2012-07-30 12:30:00,69.06,69.06,69.03,69.05,5600.0,51.7387,51.7387,51.7162,51.7312,5600.0
2012-07-30 12:35:00,69.03,69.07,69.03,69.06,4700.0,51.7162,51.7462,51.7162,51.7387,4700.0
2012-07-30 12:40:00,69.07,69.16,69.07,69.14,4900.0,51.7462,51.8136,51.7462,51.7986,4900.0
2012-07-30 12:45:00,69.15,69.15,69.09,69.09,8400.0,51.8061,51.8061,51.7611,51.7611,8400.0
2012-07-30 12:50:00,69.09,69.16,69.09,69.15,8000.0,51.7611,51.8136,51.7611,51.8061,8000.0
2012-07-30 12:55:00,69.13,69.13,69.08,69.11,4000.0,51.7911,51.7911,51.7536,51.7761,4000.0
2012-07-30 13:00:00,69.12,69.12,69.06,69.09,6900.0,51.7836,51.7836,51.7387,51.7611,6900.0
2012-07-30 13:05:00,69.1,69.14,69.09,69.14,6400.0,51.7686,51.7986,51.7611,51.7986,6400.0
2012-07-30 13:10:00,69.14,69.14,69.12,69.12,3000.0,51.7986,51.7986,51.7836,51.7836,3000.0
2012-07-30 13:15:00,69.11,69.11,69.07,69.1,10800.0,51.7761,51.7761,51.7462,51.7686,10800.0
2012-07-30 13:20:00,69.12,69.18,69.11,69.18,23000.0,51.7836,51.8286,51.7761,51.8286,23000.0
2012-07-30 13:25:00,69.18,69.18,69.14,69.14,3000.0,51.8286,51.8286,51.7986,51.7986,3000.0
2012-07-30 13:30:00,69.14,69.23,69.14,69.22,14300.0,51.7986,51.866,51.7986,51.8585,14300.0
2012-07-30 13:35:00,69.23,69.23,69.17,69.17,8900.0,51.866,51.866,51.8211,51.8211,8900.0
2012-07-30 13:40:00,69.16,69.18,69.12,69.13,3800.0,51.8136,51.8286,51.7836,51.7911,3800.0
2012-07-30 13:45:00,69.13,69.15,69.12,69.12,1800.0,51.7911,51.8061,51.7836,51.7836,1800.0
2012-07-30 13:50:00,69.11,69.11,69.07,69.11,9000.0,51.7761,51.7761,51.7462,51.7761,9000.0
2012-07-30 13:55:00,69.11,69.12,69.1,69.1,18200.0,51.7761,51.7836,51.7686,51.7686,18200.0
2012-07-30 14:00:00,69.09,69.1,69.03,69.08,10100.0,51.7611,51.7686,51.7162,51.7536,10100.0
2012-07-30 14:05:00,69.09,69.09,69.06,69.06,6800.0,51.7611,51.7611,51.7387,51.7387,6800.0
2012-07-30 14:10:00,69.06,69.11,69.05,69.09,7300.0,51.7387,51.7761,51.7312,51.7611,7300.0
2012-07-30 14:15:00,69.1,69.11,69.08,69.1,9800.0,51.7686,51.7761,51.7536,51.7686,9800.0
2012-07-30 14:20:00,69.11,69.15,69.11,69.12,2900.0,51.7761,51.8061,51.7761,51.7836,2900.0
2012-07-30 14:25:00,69.12,69.15,69.12,69.14,7300.0,51.7836,51.8061,51.7836,51.7986,7300.0
2012-07-30 14:30:00,69.15,69.17,69.15,69.16,5600.0,51.8061,51.8211,51.8061,51.8136,5600.0
2012-07-30 14:35:00,69.16,69.19,69.16,69.18,18900.0,51.8136,51.8361,51.8136,51.8286,18900.0
2012-07-30 14:40:00,69.18,69.24,69.18,69.22,14000.0,51.8286,51.8735,51.8286,51.8585,14000.0
2012-07-30 14:45:00,69.22,69.22,69.21,69.22,2700.0,51.8585,51.8585,51.851,51.8585,2700.0
2012-07-30 14:50:00,69.22,69.23,69.19,69.22,10800.0,51.8585,51.866,51.8361,51.8585,10800.0
2012-07-30 14:55:00,69.21,69.23,69.2,69.22,30000.0,51.851,51.866,51.8435,51.8585,30000.0
2012-07-30 15:00:00,69.22,69.22,69.19,69.19,7000.0,51.8585,51.8585,51.8361,51.8361,7000.0
2012-07-30 15:05:00,69.19,69.19,69.11,69.11,8400.0,51.8361,51.8361,51.7761,51.7761,8400.0
2012-07-30 15:10:00,69.11,69.13,69.09,69.09,38800.0,51.7761,51.7911,51.7611,51.7611,38800.0
2012-07-30 15:15:00,69.1,69.17,69.1,69.17,8300.0,51.7686,51.8211,51.7686,51.8211,8300.0
2012-07-30 15:20:00,69.16,69.19,69.14,69.17,20700.0,51.8136,51.8361,51.7986,51.8211,20700.0
2012-07-30 15:25:00,69.18,69.2,69.14,69.2,19600.0,51.8286,51.8435,51.7986,51.8435,19600.0
2012-07-30 15:30:00,69.21,69.25,69.18,69.21,10100.0,51.851,51.881,51.8286,51.851,10100.0
2012-07-30 15:35:00,69.21,69.21,69.14,69.14,15700.0,51.851,51.851,51.7986,51.7986,15700.0
2012-07-30 15:40:00,69.14,69.21,69.14,69.2,18800.0,51.7986,51.851,51.7986,51.8435,18800.0
2012-07-30 15:45:00,69.2,69.22,69.15,69.2,18200.0,51.8435,51.8585,51.8061,51.8435,18200.0
2012-07-30 15:50:00,69.21,69.23,69.18,69.2,34000.0,51.851,51.866,51.8286,51.8435,34000.0
2012-07-30 15:55:00,69.2,69.23,69.17,69.23,46000.0,51.8435,51.866,51.8211,51.866,46000.0
2012-07-31 09:30:00,69.1,69.24,69.07,69.19,16100.0,51.7686,51.8735,51.7462,51.8361,16100.0
2012-07-31 09:35:00,69.22,69.24,69.18,69.22,12000.0,51.8585,51.8735,51.8286,51.8585,12000.0
2012-07-31 09:40:00,69.19,69.25,69.18,69.23,20100.0,51.8361,51.881,51.8286,51.866,20100.0
2012-07-31 09:45:00,69.19,69.21,69.12,69.16,11300.0,51.8361,51.851,51.7836,51.8136,11300.0
2012-07-31 09:50:00,69.14,69.16,69.09,69.12,7900.0,51.7986,51.8136,51.7611,51.7836,7900.0
2012-07-31 09:55:00,69.09,69.19,69.09,69.17,11800.0,51.7611,51.8361,51.7611,51.8211,11800.0
2012-07-31 10:00:00,69.18,69.27,69.06,69.14,28600.0,51.8286,51.896,51.7387,51.7986,28600.0
2012-07-31 10:05:00,69.14,69.14,69.0,69.08,10300.0,51.7986,51.7986,51.6937,51.7536,10300.0
2012-07-31 10:10:00,69.04,69.15,69.03,69.15,7900.0,51.7237,51.8061,51.7162,51.8061,7900.0
2012-07-31 10:15:00,69.11,69.19,69.11,69.15,18100.0,51.7761,51.8361,51.7761,51.8061,18100.0
2012-07-31 10:20:00,69.17,69.26,69.15,69.26,2800.0,51.8211,51.8885,51.8061,51.8885,2800.0
2012-07-31 10:25:00,69.25,69.25,69.2,69.2,6100.0,51.881,51.881,51.8435,51.8435,6100.0
2012-07-31 10:30:00,69.19,69.24,69.15,69.15,13300.0,51.8361,51.8735,51.8061,51.8061,13300.0
2012-07-31 10:35:00,69.15,69.15,69.12,69.13,3300.0,51.8061,51.8061,51.7836,51.7911,3300.0
2012-07-31 10:40:00,69.12,69.19,69.12,69.19,6600.0,51.7836,51.8361,51.7836,51.8361,6600.0
2012-07-31 10:45:00,69.22,69.24,69.21,69.21,7800.0,51.8585,51.8735,51.851,51.851,7800.0
2012-07-31 10:50:00,69.21,69.24,69.17,69.21,7900.0,51.851,51.8735,51.8211,51.851,7900.0
2012-07-31 10:55:00,69.2,69.24,69.17,69.18,19200.0,51.8435,51.8735,51.8211,51.8286,19200.0
2012-07-31 11:00:00,69.19,69.21,69.16,69.16,8700.0,51.8361,51.851,51.8136,51.8136,8700.0
2012-07-31 11:05:00,69.17,69.18,69.15,69.17,9100.0,51.8211,51.8286,51.8061,51.8211,9100.0
2012-07-31 11:10:00,69.2,69.32,69.2,69.32,6600.0,51.8435,51.9335,51.8435,51.9335,6600.0
2012-07-31 11:15:00,69.31,69.31,69.26,69.27,8700.0,51.926,51.926,51.8885,51.896,8700.0
2012-07-31 11:20:00,69.29,69.3,69.28,69.28,6300.0,51.911,51.9185,51.9035,51.9035,6300.0
2012-07-31 11:25:00,69.31,69.31,69.26,69.26,4900.0,51.926,51.926,51.8885,51.8885,4900.0
2012-07-31 11:30:00,69.26,69.26,69.21,69.22,21600.0,51.8885,51.8885,51.851,51.8585,21600.0
2012-07-31 11:35:00,69.21,69.24,69.2,69.24,4500.0,51.851,51.8735,51.8435,51.8735,4500.0
2012-07-31 11:40:00,69.23,69.23,69.22,69.23,3100.0,51.866,51.866,51.8585,51.866,3100.0
2012-07-31 11:45:00,69.22,69.22,69.19,69.21,3100.0,51.8585,51.8585,51.8361,51.851,3100.0
2012-07-31 11:50:00,69.2,69.22,69.2,69.21,3800.0,51.8435,51.8585,51.8435,51.851,3800.0
2012-07-31 11:55:00,69.23,69.24,69.22,69.24,4600.0,51.866,51.8735,51.8585,51.8735,4600.0
2012-07-31 12:00:00,69.22,69.23,69.1,69.11,24500.0,51.8585,51.866,51.7686,51.7761,24500.0
2012-07-31 12:05:00,69.11,69.12,69.09,69.09,2800.0,51.7761,51.7836,51.7611,51.7611,2800.0
2012-07-31 12:10:00,69.09,69.09,68.97,69.01,9700.0,51.7611,51.7611,51.6712,51.7012,9700.0
2012-07-31 12:15:00,69.0,69.03,69.0,69.02,3000.0,51.6937,51.7162,51.6937,51.7087,3000.0
2012-07-31 12:20:00,69.02,69.03,68.99,69.03,7200.0,51.7087,51.7162,51.6862,51.7162,7200.0
2012-07-31 12:25:00,69.03,69.03,69.01,69.02,3000.0,51.7162,51.7162,51.7012,51.7087,3000.0
2012-07-31 12:30:00,69.02,69.03,68.98,68.99,4400.0,51.7087,51.7162,51.6787,51.6862,4400.0
2012-07-31 12:35:00,69.01,69.04,69.01,69.02,5600.0,51.7012,51.7237,51.7012,51.7087,5600.0
2012-07-31 12:40:00,69.03,69.03,69.0,69.0,1400.0,51.7162,51.7162,51.6937,51.6937,1400.0
2012-07-31 12:45:00,68.99,69.0,68.96,68.96,20800.0,51.6862,51.6937,51.6637,51.6637,20800.0
2012-07-31 12:50:00,68.96,68.99,68.96,68.99,13700.0,51.6637,51.6862,51.6637,51.6862,13700.0
2012-07-31 12:55:00,68.99,68.99,68.94,68.96,15800.0,51.6862,51.6862,51.6488,51.6637,15800.0
2012-07-31 13:00:00,68.95,68.97,68.94,68.96,14100.0,51.6563,51.6712,51.6488,51.6637,14100.0
2012-07-31 13:05:00,68.97,69.03,68.97,69.01,16400.0,51.6712,51.7162,51.6712,51.7012,16400.0
2012-07-31 13:10:00,69.01,69.02,68.97,69.01,40400.0,51.7012,51.7087,51.6712,51.7012,40400.0
2012-07-31 13:15:00,69.02,69.03,68.99,68.99,25600.0,51.7087,51.7162,51.6862,51.6862,25600.0
2012-07-31 13:20:00,68.98,68.99,68.98,68.99,14900.0,51.6787,51.6862,51.6787,51.6862,14900.0
2012-07-31 13:25:00,68.99,69.05,68.99,69.05,12500.0,51.6862,51.7312,51.6862,51.7312,12500.0
2012-07-31 13:30:00,69.06,69.06,69.03,69.03,5800.0,51.7387,51.7387,51.7162,51.7162,5800.0
2012-07-31 13:35:00,69.03,69.08,69.03,69.06,15300.0,51.7162,51.7536,51.7162,51.7387,15300.0
2012-07-31 13:40:00,69.05,69.06,69.02,69.02,4700.0,51.7312,51.7387,51.7087,51.7087,4700.0
2012-07-31 13:45:00,69.03,69.03,69.0,69.0,4300.0,51.7162,51.7162,51.6937,51.6937,4300.0
2012-07-31 13:50:00,69.01,69.03,69.01,69.02,5400.0,51.7012,51.7162,51.7012,51.7087,5400.0
2012-07-31 13:55:00,69.02,69.02,68.98,68.98,6900.0,51.7087,51.7087,51.6787,51.6787,6900.0
2012-07-31 14:00:00,68.98,69.04,68.97,69.03,10900.0,51.6787,51.7237,51.6712,51.7162,10900.0
2012-07-31 14:05:00,69.05,69.06,69.04,69.04,4300.0,51.7312,51.7387,51.7237,51.7237,4300.0
2012-07-31 14:10:00,69.06,69.11,69.06,69.11,10400.0,51.7387,51.7761,51.7387,51.7761,10400.0
2012-07-31 14:15:00,69.11,69.12,69.1,69.12,5300.0,51.7761,51.7836,51.7686,51.7836,5300.0
2012-07-31 14:20:00,69.12,69.18,69.11,69.18,9000.0,51.7836,51.8286,51.7761,51.8286,9000.0
2012-07-31 14:25:00,69.18,69.2,69.14,69.15,10300.0,51.8286,51.8435,51.7986,51.8061,10300.0
2012-07-31 14:30:00,69.16,69.17,69.13,69.13,3500.0,51.8136,51.8211,51.7911,51.7911,3500.0
2012-07-31 14:35:00,69.13,69.14,69.11,69.12,3600.0,51.7911,51.7986,51.7761,51.7836,3600.0
2012-07-31 14:40:00,69.11,69.12,69.1,69.11,4100.0,51.7761,51.7836,51.7686,51.7761,4100.0
2012-07-31 14:45:00,69.12,69.18,69.12,69.12,9300.0,51.7836,51.8286,51.7836,51.7836,9300.0
2012-07-31 14:50:00,69.12,69.15,69.12,69.15,9500.0,51.7836,51.8061,51.7836,51.8061,9500.0
2012-07-31 14:55:00,69.15,69.16,69.05,69.05,8100.0,51.8061,51.8136,51.7312,51.7312,8100.0
2012-07-31 15:00:00,69.05,69.05,69.02,69.02,3700.0,51.7312,51.7312,51.7087,51.7087,3700.0
2012-07-31 15:05:00,69.03,69.04,69.01,69.03,27900.0,51.7162,51.7237,51.7012,51.7162,27900.0
2012-07-31 15:10:00,69.02,69.04,68.99,69.0,6300.0,51.7087,51.7237,51.6862,51.6937,6300.0
2012-07-31 15:15:00,69.0,69.04,69.0,69.04,10200.0,51.6937,51.7237,51.6937,51.7237,10200.0
2012-07-31 15:20:00,69.04,69.05,69.02,69.02,8600.0,51.7237,51.7312,51.7087,51.7087,8600.0
2012-07-31 15:25:00,69.03,69.08,69.03,69.08,13700.0,51.7162,51.7536,51.7162,51.7536,13700.0
2012-07-31 15:30:00,69.08,69.08,69.04,69.06,12400.0,51.7536,51.7536,51.7237,51.7387,12400.0
2012-07-31 15:35:00,69.06,69.08,69.02,69.03,23500.0,51.7387,51.7536,51.7087,51.7162,23500.0
2012-07-31 15:40:00,69.02,69.05,68.98,69.05,13600.0,51.7087,51.7312,51.6787,51.7312,13600.0
2012-07-31 15:45:00,69.05,69.06,68.97,68.97,12100.0,51.7312,51.7387,51.6712,51.6712,12100.0
2012-07-31 15:50:00,68.98,69.04,68.98,69.0,38000.0,51.6787,51.7237,51.6787,51.6937,38000.0
2012-07-31 15:55:00,69.0,69.0,68.87,68.87,67500.0,51.6937,51.6937,51.5963,51.5963,67500.0
2012-08-01 09:30:00,69.17,69.24,69.17,69.17,18900.0,51.8211,51.8735,51.8211,51.8211,18900.0
2012-08-01 09:35:00,69.14,69.14,69.08,69.1,4300.0,51.7986,51.7986,51.7536,51.7686,4300.0
2012-08-01 09:40:00,69.09,69.09,69.02,69.06,4600.0,51.7611,51.7611,51.7087,51.7387,4600.0
2012-08-01 09:45:00,69.05,69.05,68.99,69.0,7700.0,51.7312,51.7312,51.6862,51.6937,7700.0
2012-08-01 09:50:00,68.99,69.05,68.95,69.05,6500.0,51.6862,51.7312,51.6563,51.7312,6500.0
2012-08-01 09:55:00,69.04,69.07,69.02,69.07,65800.0,51.7237,51.7462,51.7087,51.7462,65800.0
2012-08-01 10:00:00,69.04,69.11,69.03,69.09,35000.0,51.7237,51.7761,51.7162,51.7611,35000.0
2012-08-01 10:05:00,69.09,69.15,69.02,69.05,26800.0,51.7611,51.8061,51.7087,51.7312,26800.0
2012-08-01 10:10:00,69.05,69.07,68.91,68.94,20800.0,51.7312,51.7462,51.6263,51.6488,20800.0
2012-08-01 10:15:00,68.94,68.94,68.85,68.85,8500.0,51.6488,51.6488,51.5813,51.5813,8500.0
2012-08-01 10:20:00,68.85,68.96,68.85,68.95,18200.0,51.5813,51.6637,51.5813,51.6563,18200.0
2012-08-01 10:25:00,68.95,68.99,68.94,68.99,7800.0,51.6563,51.6862,51.6488,51.6862,7800.0
2012-08-01 10:30:00,68.99,69.02,68.95,68.95,17200.0,51.6862,51.7087,51.6563,51.6563,17200.0
2012-08-01 10:35:00,68.95,69.13,68.95,69.11,24100.0,51.6563,51.7911,51.6563,51.7761,24100.0
2012-08-01 10:40:00,69.12,69.13,69.07,69.07,12100.0,51.7836,51.7911,51.7462,51.7462,12100.0
2012-08-01 10:45:00,69.07,69.16,69.07,69.14,15400.0,51.7462,51.8136,51.7462,51.7986,15400.0
2012-08-01 10:50:00,69.15,69.17,69.12,69.15,12500.0,51.8061,51.8211,51.7836,51.8061,12500.0
2012-08-01 10:55:00,69.15,69.17,69.11,69.13,11000.0,51.8061,51.8211,51.7761,51.7911,11000.0
2012-08-01 11:00:00,69.13,69.15,69.1,69.11,4300.0,51.7911,51.8061,51.7686,51.7761,4300.0
2012-08-01 11:05:00,69.1,69.12,69.07,69.1,4900.0,51.7686,51.7836,51.7462,51.7686,4900.0
2012-08-01 11:10:00,69.11,69.11,69.0,69.01,18400.0,51.7761,51.7761,51.6937,51.7012,18400.0
2012-08-01 11:15:00,69.02,69.05,68.99,69.05,4800.0,51.7087,51.7312,51.6862,51.7312,4800.0
2012-08-01 11:20:00,69.03,69.05,69.02,69.02,5700.0,51.7162,51.7312,51.7087,51.7087,5700.0
2012-08-01 11:25:00,69.04,69.08,69.03,69.08,4700.0,51.7237,51.7536,51.7162,51.7536,4700.0
2012-08-01 11:30:00,69.08,69.13,69.08,69.1,13500.0,51.7536,51.7911,51.7536,51.7686,13500.0
2012-08-01 11:35:00,69.11,69.11,69.07,69.1,1600.0,51.7761,51.7761,51.7462,51.7686,1600.0
2012-08-01 11:40:00,69.1,69.13,69.09,69.12,9800.0,51.7686,51.7911,51.7611,51.7836,9800.0
2012-08-01 11:45:00,69.12,69.13,69.11,69.13,13800.0,51.7836,51.7911,51.7761,51.7911,13800.0
2012-08-01 11:50:00,69.14,69.16,69.14,69.15,7700.0,51.7986,51.8136,51.7986,51.8061,7700.0
2012-08-01 11:55:00,69.14,69.14,69.12,69.13,4800.0,51.7986,51.7986,51.7836,51.7911,4800.0
2012-08-01 12:00:00,69.13,69.17,69.12,69.16,12300.0,51.7911,51.8211,51.7836,51.8136,12300.0
2012-08-01 12:05:00,69.17,69.18,69.16,69.17,8600.0,51.8211,51.8286,51.8136,51.8211,8600.0
2012-08-01 12:10:00,69.17,69.17,69.14,69.14,6600.0,51.8211,51.8211,51.7986,51.7986,6600.0
2012-08-01 12:15:00,69.13,69.15,69.13,69.15,2600.0,51.7911,51.8061,51.7911,51.8061,2600.0
2012-08-01 12:20:00,69.15,69.16,69.15,69.16,13800.0,51.8061,51.8136,51.8061,51.8136,13800.0
2012-08-01 12:25:00,69.16,69.18,69.16,69.16,5700.0,51.8136,51.8286,51.8136,51.8136,5700.0
2012-08-01 12:30:00,69.17,69.18,69.15,69.18,10600.0,51.8211,51.8286,51.8061,51.8286,10600.0
2012-08-01 12:35:00,69.17,69.17,69.14,69.15,8500.0,51.8211,51.8211,51.7986,51.8061,8500.0
2012-08-01 12:40:00,69.17,69.17,69.15,69.16,35600.0,51.8211,51.8211,51.8061,51.8136,35600.0
2012-08-01 12:45:00,69.16,69.17,69.15,69.16,16800.0,51.8136,51.8211,51.8061,51.8136,16800.0
2012-08-01 12:50:00,69.15,69.18,69.15,69.18,3500.0,51.8061,51.8286,51.8061,51.8286,3500.0
2012-08-01 12:55:00,69.18,69.19,69.18,69.18,62900.0,51.8286,51.8361,51.8286,51.8286,62900.0
2012-08-01 13:00:00,69.2,69.23,69.2,69.22,20400.0,51.8435,51.866,51.8435,51.8585,20400.0
2012-08-01 13:05:00,69.23,69.24,69.22,69.23,22400.0,51.866,51.8735,51.8585,51.866,22400.0
2012-08-01 13:10:00,69.22,69.23,69.18,69.2,15800.0,51.8585,51.866,51.8286,51.8435,15800.0
2012-08-01 13:15:00,69.19,69.19,69.15,69.17,9900.0,51.8361,51.8361,51.8061,51.8211,9900.0
2012-08-01 13:20:00,69.19,69.2,69.18,69.2,14400.0,51.8361,51.8435,51.8286,51.8435,14400.0
2012-08-01 13:25:00,69.2,69.2,69.15,69.16,9700.0,51.8435,51.8435,51.8061,51.8136,9700.0
2012-08-01 13:30:00,69.15,69.15,69.12,69.12,8800.0,51.8061,51.8061,51.7836,51.7836,8800.0
2012-08-01 13:35:00,69.12,69.15,69.12,69.14,2200.0,51.7836,51.8061,51.7836,51.7986,2200.0
2012-08-01 13:40:00,69.13,69.17,69.13,69.16,4500.0,51.7911,51.8211,51.7911,51.8136,4500.0
2012-08-01 13:45:00,69.17,69.2,69.17,69.17,8800.0,51.8211,51.8435,51.8211,51.8211,8800.0
2012-08-01 13:50:00,69.15,69.17,69.14,69.15,12200.0,51.8061,51.8211,51.7986,51.8061,12200.0
2012-08-01 13:55:00,69.15,69.15,69.03,69.04,16200.0,51.8061,51.8061,51.7162,51.7237,16200.0
2012-08-01 14:00:00,69.04,69.06,69.02,69.06,8800.0,51.7237,51.7387,51.7087,51.7387,8800.0
2012-08-01 14:05:00,69.07,69.09,69.02,69.07,13800.0,51.7462,51.7611,51.7087,51.7462,13800.0
2012-08-01 14:10:00,69.07,69.09,68.69,68.83,47300.0,51.7462,51.7611,51.4615,51.5664,47300.0
2012-08-01 14:15:00,68.93,68.95,68.69,68.76,70300.0,51.6413,51.6563,51.4615,51.5139,70300.0
2012-08-01 14:20:00,68.76,68.99,68.74,68.91,34300.0,51.5139,51.6862,51.4989,51.6263,34300.0
2012-08-01 14:25:00,68.89,69.0,68.85,69.0,17400.0,51.6113,51.6937,51.5813,51.6937,17400.0
2012-08-01 14:30:00,69.01,69.01,68.84,68.85,17000.0,51.7012,51.7012,51.5738,51.5813,17000.0
2012-08-01 14:35:00,68.88,68.94,68.86,68.88,12100.0,51.6038,51.6488,51.5888,51.6038,12100.0
2012-08-01 14:40:00,68.87,68.92,68.87,68.88,4700.0,51.5963,51.6338,51.5963,51.6038,4700.0
2012-08-01 14:45:00,68.87,68.88,68.76,68.81,9900.0,51.5963,51.6038,51.5139,51.5514,9900.0
2012-08-01 14:50:00,68.82,68.88,68.76,68.78,16600.0,51.5589,51.6038,51.5139,51.5289,16600.0
2012-08-01 14:55:00,68.81,68.87,68.8,68.87,8900.0,51.5514,51.5963,51.5439,51.5963,8900.0
2012-08-01 15:00:00,68.92,68.92,68.87,68.88,7100.0,51.6338,51.6338,51.5963,51.6038,7100.0
2012-08-01 15:05:00,68.89,69.01,68.89,68.97,28500.0,51.6113,51.7012,51.6113,51.6712,28500.0
2012-08-01 15:10:00,68.99,68.99,68.88,68.88,14700.0,51.6862,51.6862,51.6038,51.6038,14700.0
2012-08-01 15:15:00,68.88,68.91,68.87,68.91,7700.0,51.6038,51.6263,51.5963,51.6263,7700.0
2012-08-01 15:20:00,68.89,68.95,68.89,68.95,4800.0,51.6113,51.6563,51.6113,51.6563,4800.0
2012-08-01 15:25:00,68.95,69.08,68.94,69.04,21400.0,51.6563,51.7536,51.6488,51.7237,21400.0
2012-08-01 15:30:00,69.04,69.06,68.99,69.01,42500.0,51.7237,51.7387,51.6862,51.7012,42500.0
2012-08-01 15:35:00,69.01,69.03,68.92,68.96,52000.0,51.7012,51.7162,51.6338,51.6637,52000.0
2012-08-01 15:40:00,68.95,68.99,68.92,68.97,48000.0,51.6563,51.6862,51.6338,51.6712,48000.0
2012-08-01 15:45:00,68.97,68.97,68.89,68.89,54500.0,51.6712,51.6712,51.6113,51.6113,54500.0
2012-08-01 15:50:00,68.88,68.92,68.88,68.88,46300.0,51.6038,51.6338,51.6038,51.6038,46300.0
2012-08-01 15:55:00,68.89,68.89,68.7,68.72,79900.0,51.6113,51.6113,51.469,51.4839,79900.0
2012-08-02 09:30:00,68.21,68.21,68.05,68.19,29400.0,51.1019,51.1019,50.982,51.0869,29400.0
2012-08-02 09:35:00,68.2,68.21,68.14,68.17,18100.0,51.0944,51.1019,51.0494,51.0719,18100.0
2012-08-02 09:40:00,68.19,68.27,68.13,68.24,26200.0,51.0869,51.1468,51.0419,51.1243,26200.0
2012-08-02 09:45:00,68.27,68.39,68.27,68.36,30000.0,51.1468,51.2367,51.1468,51.2142,30000.0
2012-08-02 09:50:00,68.34,68.36,68.27,68.33,22200.0,51.1993,51.2142,51.1468,51.1918,22200.0
2012-08-02 09:55:00,68.31,68.39,68.31,68.38,10900.0,51.1768,51.2367,51.1768,51.2292,10900.0
2012-08-02 10:00:00,68.36,68.38,68.23,68.25,25300.0,51.2142,51.2292,51.1168,51.1318,25300.0
2012-08-02 10:05:00,68.25,68.41,68.22,68.39,8700.0,51.1318,51.2517,51.1093,51.2367,8700.0
2012-08-02 10:10:00,68.38,68.47,68.37,68.43,4200.0,51.2292,51.2966,51.2217,51.2667,4200.0
2012-08-02 10:15:00,68.44,68.49,68.38,68.4,5100.0,51.2742,51.3116,51.2292,51.2442,5100.0
2012-08-02 10:20:00,68.44,68.47,68.42,68.42,7200.0,51.2742,51.2966,51.2592,51.2592,7200.0
2012-08-02 10:25:00,68.43,68.59,68.43,68.56,14500.0,51.2667,51.3865,51.2667,51.3641,14500.0
2012-08-02 10:30:00,68.57,68.57,68.46,68.47,5900.0,51.3716,51.3716,51.2892,51.2966,5900.0
2012-08-02 10:35:00,68.46,68.48,68.4,68.4,5100.0,51.2892,51.3041,51.2442,51.2442,5100.0
2012-08-02 10:40:00,68.4,68.43,68.36,68.4,8200.0,51.2442,51.2667,51.2142,51.2442,8200.0
2012-08-02 10:45:00,68.39,68.51,68.39,68.51,19300.0,51.2367,51.3266,51.2367,51.3266,19300.0
2012-08-02 10:50:00,68.53,68.57,68.43,68.43,15000.0,51.3416,51.3716,51.2667,51.2667,15000.0
2012-08-02 10:55:00,68.42,68.42,68.2,68.24,29100.0,51.2592,51.2592,51.0944,51.1243,29100.0
2012-08-02 11:00:00,68.23,68.28,68.14,68.2,16000.0,51.1168,51.1543,51.0494,51.0944,16000.0
2012-08-02 11:05:00,68.18,68.22,68.13,68.13,12000.0,51.0794,51.1093,51.0419,51.0419,12000.0
2012-08-02 11:10:00,68.12,68.14,68.08,68.14,5200.0,51.0344,51.0494,51.0045,51.0494,5200.0
2012-08-02 11:15:00,68.13,68.13,68.04,68.08,22300.0,51.0419,51.0419,50.9745,51.0045,22300.0
2012-08-02 11:20:00,68.08,68.08,67.98,68.02,108200.0,51.0045,51.0045,50.9295,50.9595,108200.0
2012-08-02 11:25:00,68.0,68.11,67.97,68.11,18900.0,50.9445,51.0269,50.9221,51.0269,18900.0
2012-08-02 11:30:00,68.07,68.07,67.97,67.99,49300.0,50.997,50.997,50.9221,50.937,49300.0
2012-08-02 11:35:00,67.99,68.04,67.86,67.88,13700.0,50.937,50.9745,50.8396,50.8546,13700.0
2012-08-02 11:40:00,67.88,67.91,67.83,67.84,14800.0,50.8546,50.8771,50.8172,50.8247,14800.0
2012-08-02 11:45:00,67.85,67.88,67.83,67.85,29900.0,50.8322,50.8546,50.8172,50.8322,29900.0
2012-08-02 11:50:00,67.84,67.87,67.77,67.81,22000.0,50.8247,50.8471,50.7722,50.8022,22000.0
2012-08-02 11:55:00,67.82,67.88,67.78,67.88,12200.0,50.8097,50.8546,50.7797,50.8546,12200.0
2012-08-02 12:00:00,67.88,67.92,67.88,67.9,26500.0,50.8546,50.8846,50.8546,50.8696,26500.0
2012-08-02 12:05:00,67.9,67.9,67.87,67.88,7300.0,50.8696,50.8696,50.8471,50.8546,7300.0
2012-08-02 12:10:00,67.88,67.88,67.85,67.85,3500.0,50.8546,50.8546,50.8322,50.8322,3500.0
2012-08-02 12:15:00,67.86,67.89,67.84,67.88,7000.0,50.8396,50.8621,50.8247,50.8546,7000.0
2012-08-02 12:20:00,67.89,67.89,67.83,67.85,7300.0,50.8621,50.8621,50.8172,50.8322,7300.0
2012-08-02 12:25:00,67.84,67.84,67.77,67.79,10900.0,50.8247,50.8247,50.7722,50.7872,10900.0
2012-08-02 12:30:00,67.75,67.75,67.57,67.62,20400.0,50.7572,50.7572,50.6224,50.6598,20400.0
2012-08-02 12:35:00,67.62,67.72,67.62,67.7,7300.0,50.6598,50.7348,50.6598,50.7198,7300.0
2012-08-02 12:40:00,67.71,67.74,67.69,67.74,15400.0,50.7273,50.7497,50.7123,50.7497,15400.0
2012-08-02 12:45:00,67.73,67.73,67.7,67.71,14900.0,50.7422,50.7422,50.7198,50.7273,14900.0
2012-08-02 12:50:00,67.72,67.72,67.67,67.69,11600.0,50.7348,50.7348,50.6973,50.7123,11600.0
2012-08-02 12:55:00,67.69,67.82,67.69,67.8,9200.0,50.7123,50.8097,50.7123,50.7947,9200.0
2012-08-02 13:00:00,67.79,67.79,67.74,67.76,5800.0,50.7872,50.7872,50.7497,50.7647,5800.0
2012-08-02 13:05:00,67.75,67.81,67.75,67.81,21600.0,50.7572,50.8022,50.7572,50.8022,21600.0
2012-08-02 13:10:00,67.82,67.83,67.78,67.8,16300.0,50.8097,50.8172,50.7797,50.7947,16300.0
2012-08-02 13:15:00,67.78,67.78,67.72,67.75,7800.0,50.7797,50.7797,50.7348,50.7572,7800.0
2012-08-02 13:20:00,67.75,67.77,67.74,67.76,7000.0,50.7572,50.7722,50.7497,50.7647,7000.0
2012-08-02 13:25:00,67.77,67.78,67.75,67.75,4300.0,50.7722,50.7797,50.7572,50.7572,4300.0
2012-08-02 13:30:00,67.77,67.78,67.73,67.78,4700.0,50.7722,50.7797,50.7422,50.7797,4700.0
2012-08-02 13:35:00,67.76,67.76,67.71,67.74,2200.0,50.7647,50.7647,50.7273,50.7497,2200.0
2012-08-02 13:40:00,67.72,67.76,67.72,67.75,5200.0,50.7348,50.7647,50.7348,50.7572,5200.0
2012-08-02 13:45:00,67.72,67.76,67.71,67.71,4200.0,50.7348,50.7647,50.7273,50.7273,4200.0
2012-08-02 13:50:00,67.69,67.77,67.69,67.73,17900.0,50.7123,50.7722,50.7123,50.7422,17900.0
2012-08-02 13:55:00,67.72,67.73,67.67,67.67,7900.0,50.7348,50.7422,50.6973,50.6973,7900.0
2012-08-02 14:00:00,67.65,67.66,67.62,67.64,10400.0,50.6823,50.6898,50.6598,50.6748,10400.0
2012-08-02 14:05:00,67.65,67.67,67.64,67.67,3000.0,50.6823,50.6973,50.6748,50.6973,3000.0
2012-08-02 14:10:00,67.67,67.68,67.65,67.68,33900.0,50.6973,50.7048,50.6823,50.7048,33900.0
2012-08-02 14:15:00,67.67,67.68,67.65,67.67,4800.0,50.6973,50.7048,50.6823,50.6973,4800.0
2012-08-02 14:20:00,67.68,67.72,67.67,67.72,8700.0,50.7048,50.7348,50.6973,50.7348,8700.0
2012-08-02 14:25:00,67.72,67.77,67.7,67.73,14200.0,50.7348,50.7722,50.7198,50.7422,14200.0
2012-08-02 14:30:00,67.73,67.82,67.72,67.82,6100.0,50.7422,50.8097,50.7348,50.8097,6100.0
2012-08-02 14:35:00,67.82,67.95,67.81,67.92,22900.0,50.8097,50.9071,50.8022,50.8846,22900.0
2012-08-02 14:40:00,67.92,67.94,67.88,67.88,16400.0,50.8846,50.8996,50.8546,50.8546,16400.0
2012-08-02 14:45:00,67.9,67.91,67.88,67.9,7600.0,50.8696,50.8771,50.8546,50.8696,7600.0
2012-08-02 14:50:00,67.9,67.9,67.77,67.78,8200.0,50.8696,50.8696,50.7722,50.7797,8200.0
2012-08-02 14:55:00,67.8,67.86,67.78,67.82,35600.0,50.7947,50.8396,50.7797,50.8097,35600.0
2012-08-02 15:00:00,67.82,67.95,67.81,67.95,55000.0,50.8097,50.9071,50.8022,50.9071,55000.0
2012-08-02 15:05:00,67.95,67.97,67.92,67.93,22500.0,50.9071,50.9221,50.8846,50.8921,22500.0
2012-08-02 15:10:00,67.92,67.96,67.92,67.94,7400.0,50.8846,50.9146,50.8846,50.8996,7400.0
2012-08-02 15:15:00,67.92,67.93,67.86,67.93,22800.0,50.8846,50.8921,50.8396,50.8921,22800.0
2012-08-02 15:20:00,67.94,67.99,67.93,67.93,14800.0,50.8996,50.937,50.8921,50.8921,14800.0
2012-08-02 15:25:00,67.95,67.98,67.91,67.91,30300.0,50.9071,50.9295,50.8771,50.8771,30300.0
2012-08-02 15:30:00,67.91,68.01,67.9,67.99,10700.0,50.8771,50.952,50.8696,50.937,10700.0
2012-08-02 15:35:00,67.99,68.03,67.94,68.03,15700.0,50.937,50.967,50.8996,50.967,15700.0
2012-08-02 15:40:00,68.02,68.04,67.95,68.01,34000.0,50.9595,50.9745,50.9071,50.952,34000.0
2012-08-02 15:45:00,68.02,68.06,68.01,68.03,69300.0,50.9595,50.9895,50.952,50.967,69300.0
2012-08-02 15:50:00,68.03,68.07,68.03,68.07,19500.0,50.967,50.997,50.967,50.997,19500.0
2012-08-02 15:55:00,68.08,68.13,68.08,68.1,46900.0,51.0045,51.0419,51.0045,51.0194,46900.0
2012-08-03 09:30:00,69.24,69.24,68.88,69.13,10300.0,51.8735,51.8735,51.6038,51.7911,10300.0
2012-08-03 09:35:00,69.12,69.13,69.08,69.09,5600.0,51.7836,51.7911,51.7536,51.7611,5600.0
2012-08-03 09:40:00,69.08,69.17,69.08,69.15,10900.0,51.7536,51.8211,51.7536,51.8061,10900.0
2012-08-03 09:45:00,69.18,69.24,69.17,69.24,8400.0,51.8286,51.8735,51.8211,51.8735,8400.0
2012-08-03 09:50:00,69.27,69.32,69.25,69.3,29400.0,51.896,51.9335,51.881,51.9185,29400.0
2012-08-03 09:55:00,69.32,69.32,69.27,69.32,7600.0,51.9335,51.9335,51.896,51.9335,7600.0
2012-08-03 10:00:00,69.33,69.43,69.32,69.4,25600.0,51.9409,52.0159,51.9335,51.9934,25600.0
2012-08-03 10:05:00,69.41,69.46,69.39,69.4,9700.0,52.0009,52.0383,51.9859,51.9934,9700.0
2012-08-03 10:10:00,69.42,69.43,69.37,69.38,5000.0,52.0084,52.0159,51.9709,51.9784,5000.0
2012-08-03 10:15:00,69.39,69.4,69.34,69.34,8100.0,51.9859,51.9934,51.9484,51.9484,8100.0
2012-08-03 10:20:00,69.35,69.42,69.34,69.42,7100.0,51.9559,52.0084,51.9484,52.0084,7100.0
2012-08-03 10:25:00,69.41,69.49,69.41,69.48,4200.0,52.0009,52.0608,52.0009,52.0533,4200.0
2012-08-03 10:30:00,69.47,69.48,69.42,69.43,8100.0,52.0458,52.0533,52.0084,52.0159,8100.0
2012-08-03 10:35:00,69.44,69.44,69.39,69.39,7600.0,52.0234,52.0234,51.9859,51.9859,7600.0
2012-08-03 10:40:00,69.39,69.4,69.37,69.37,3500.0,51.9859,51.9934,51.9709,51.9709,3500.0
2012-08-03 10:45:00,69.37,69.38,69.34,69.36,18600.0,51.9709,51.9784,51.9484,51.9634,18600.0
2012-08-03 10:50:00,69.36,69.4,69.34,69.39,7100.0,51.9634,51.9934,51.9484,51.9859,7100.0
2012-08-03 10:55:00,69.4,69.44,69.39,69.44,20700.0,51.9934,52.0234,51.9859,52.0234,20700.0
2012-08-03 11:00:00,69.43,69.43,69.41,69.42,35400.0,52.0159,52.0159,52.0009,52.0084,35400.0
2012-08-03 11:05:00,69.43,69.44,69.41,69.43,4800.0,52.0159,52.0234,52.0009,52.0159,4800.0
2012-08-03 11:10:00,69.47,69.56,69.47,69.53,29000.0,52.0458,52.1133,52.0458,52.0908,29000.0
2012-08-03 11:15:00,69.54,69.56,69.5,69.5,16600.0,52.0983,52.1133,52.0683,52.0683,16600.0
2012-08-03 11:20:00,69.51,69.52,69.5,69.51,3200.0,52.0758,52.0833,52.0683,52.0758,3200.0
2012-08-03 11:25:00,69.5,69.52,69.5,69.51,3600.0,52.0683,52.0833,52.0683,52.0758,3600.0
2012-08-03 11:30:00,69.52,69.55,69.51,69.55,4200.0,52.0833,52.1058,52.0758,52.1058,4200.0
2012-08-03 11:35:00,69.55,69.57,69.55,69.56,2600.0,52.1058,52.1207,52.1058,52.1133,2600.0
2012-08-03 11:40:00,69.56,69.59,69.56,69.57,9300.0,52.1133,52.1357,52.1133,52.1207,9300.0
2012-08-03 11:45:00,69.6,69.6,69.58,69.58,1300.0,52.1432,52.1432,52.1282,52.1282,1300.0
2012-08-03 11:50:00,69.55,69.6,69.54,69.6,6300.0,52.1058,52.1432,52.0983,52.1432,6300.0
2012-08-03 11:55:00,69.59,69.63,69.59,69.63,7900.0,52.1357,52.1657,52.1357,52.1657,7900.0
2012-08-03 12:00:00,69.63,69.66,69.63,69.65,6300.0,52.1657,52.1882,52.1657,52.1807,6300.0
2012-08-03 12:05:00,69.63,69.64,69.6,69.61,2800.0,52.1657,52.1732,52.1432,52.1507,2800.0
2012-08-03 12:10:00,69.6,69.61,69.59,69.59,4500.0,52.1432,52.1507,52.1357,52.1357,4500.0
2012-08-03 12:15:00,69.59,69.6,69.58,69.6,10600.0,52.1357,52.1432,52.1282,52.1432,10600.0
2012-08-03 12:20:00,69.61,69.63,69.61,69.63,3200.0,52.1507,52.1657,52.1507,52.1657,3200.0
2012-08-03 12:25:00,69.63,69.65,69.63,69.65,5400.0,52.1657,52.1807,52.1657,52.1807,5400.0
2012-08-03 12:30:00,69.66,69.66,69.62,69.62,11400.0,52.1882,52.1882,52.1582,52.1582,11400.0
2012-08-03 12:35:00,69.61,69.62,69.61,69.62,4900.0,52.1507,52.1582,52.1507,52.1582,4900.0
2012-08-03 12:40:00,69.63,69.63,69.61,69.63,1100.0,52.1657,52.1657,52.1507,52.1657,1100.0
2012-08-03 12:45:00,69.62,69.63,69.58,69.58,2400.0,52.1582,52.1657,52.1282,52.1282,2400.0
2012-08-03 12:50:00,69.58,69.59,69.57,69.59,1100.0,52.1282,52.1357,52.1207,52.1357,1100.0
2012-08-03 12:55:00,69.58,69.59,69.56,69.56,5700.0,52.1282,52.1357,52.1133,52.1133,5700.0
2012-08-03 13:00:00,69.57,69.57,69.56,69.56,3000.0,52.1207,52.1207,52.1133,52.1133,3000.0
2012-08-03 13:05:00,69.56,69.58,69.56,69.58,3500.0,52.1133,52.1282,52.1133,52.1282,3500.0
2012-08-03 13:10:00,69.58,69.61,69.57,69.6,23500.0,52.1282,52.1507,52.1207,52.1432,23500.0
2012-08-03 13:15:00,69.6,69.6,69.57,69.58,83500.0,52.1432,52.1432,52.1207,52.1282,83500.0
2012-08-03 13:20:00,69.58,69.58,69.56,69.58,3000.0,52.1282,52.1282,52.1133,52.1282,3000.0
2012-08-03 13:25:00,69.56,69.57,69.55,69.57,4200.0,52.1133,52.1207,52.1058,52.1207,4200.0
2012-08-03 13:30:00,69.56,69.56,69.53,69.55,66000.0,52.1133,52.1133,52.0908,52.1058,66000.0
2012-08-03 13:35:00,69.56,69.56,69.53,69.54,27100.0,52.1133,52.1133,52.0908,52.0983,27100.0
2012-08-03 13:40:00,69.56,69.56,69.55,69.55,7000.0,52.1133,52.1133,52.1058,52.1058,7000.0
2012-08-03 13:45:00,69.55,69.55,69.54,69.55,4300.0,52.1058,52.1058,52.0983,52.1058,4300.0
2012-08-03 13:50:00,69.54,69.55,69.54,69.55,8300.0,52.0983,52.1058,52.0983,52.1058,8300.0
2012-08-03 13:55:00,69.57,69.59,69.56,69.59,9700.0,52.1207,52.1357,52.1133,52.1357,9700.0
2012-08-03 14:00:00,69.59,69.6,69.58,69.6,9400.0,52.1357,52.1432,52.1282,52.1432,9400.0
2012-08-03 14:05:00,69.61,69.61,69.59,69.59,4600.0,52.1507,52.1507,52.1357,52.1357,4600.0
2012-08-03 14:10:00,69.59,69.59,69.58,69.58,3900.0,52.1357,52.1357,52.1282,52.1282,3900.0
2012-08-03 14:15:00,69.57,69.59,69.57,69.59,10600.0,52.1207,52.1357,52.1207,52.1357,10600.0
2012-08-03 14:20:00,69.58,69.61,69.58,69.61,11400.0,52.1282,52.1507,52.1282,52.1507,11400.0
2012-08-03 14:25:00,69.59,69.59,69.57,69.57,4300.0,52.1357,52.1357,52.1207,52.1207,4300.0
2012-08-03 14:30:00,69.57,69.58,69.54,69.54,8600.0,52.1207,52.1282,52.0983,52.0983,8600.0
2012-08-03 14:35:00,69.55,69.55,69.53,69.53,3500.0,52.1058,52.1058,52.0908,52.0908,3500.0
2012-08-03 14:40:00,69.53,69.55,69.52,69.55,12400.0,52.0908,52.1058,52.0833,52.1058,12400.0
2012-08-03 14:45:00,69.55,69.56,69.53,69.54,7600.0,52.1058,52.1133,52.0908,52.0983,7600.0
2012-08-03 14:50:00,69.55,69.57,69.53,69.57,19500.0,52.1058,52.1207,52.0908,52.1207,19500.0
2012-08-03 14:55:00,69.57,69.57,69.54,69.55,6700.0,52.1207,52.1207,52.0983,52.1058,6700.0
2012-08-03 15:00:00,69.56,69.61,69.56,69.61,23400.0,52.1133,52.1507,52.1133,52.1507,23400.0
2012-08-03 15:05:00,69.61,69.62,69.59,69.61,11800.0,52.1507,52.1582,52.1357,52.1507,11800.0
2012-08-03 15:10:00,69.6,69.61,69.57,69.57,16100.0,52.1432,52.1507,52.1207,52.1207,16100.0
2012-08-03 15:15:00,69.57,69.57,69.55,69.55,3000.0,52.1207,52.1207,52.1058,52.1058,3000.0
2012-08-03 15:20:00,69.54,69.56,69.54,69.55,7200.0,52.0983,52.1133,52.0983,52.1058,7200.0
2012-08-03 15:25:00,69.54,69.55,69.5,69.5,9100.0,52.0983,52.1058,52.0683,52.0683,9100.0
2012-08-03 15:30:00,69.48,69.48,69.42,69.44,12000.0,52.0533,52.0533,52.0084,52.0234,12000.0
2012-08-03 15:35:00,69.44,69.45,69.36,69.4,11600.0,52.0234,52.0308,51.9634,51.9934,11600.0
2012-08-03 15:40:00,69.41,69.44,69.41,69.43,19300.0,52.0009,52.0234,52.0009,52.0159,19300.0
2012-08-03 15:45:00,69.43,69.5,69.43,69.5,16300.0,52.0159,52.0683,52.0159,52.0683,16300.0
2012-08-03 15:50:00,69.51,69.52,69.4,69.41,12500.0,52.0758,52.0833,51.9934,52.0009,12500.0
2012-08-03 15:55:00,69.42,69.51,69.39,69.51,128400.0,52.0084,52.0758,51.9859,52.0758,128400.0
2012-08-06 09:30:00,69.71,69.72,69.64,69.67,24700.0,52.2256,52.2331,52.1732,52.1957,24700.0
2012-08-06 09:35:00,69.69,69.83,69.69,69.82,9300.0,52.2106,52.3155,52.2106,52.308,9300.0
2012-08-06 09:40:00,69.8,69.86,69.8,69.86,1600.0,52.2931,52.338,52.2931,52.338,1600.0
2012-08-06 09:45:00,69.86,69.92,69.86,69.92,10500.0,52.338,52.383,52.338,52.383,10500.0
2012-08-06 09:50:00,69.93,69.95,69.89,69.9,4200.0,52.3905,52.4054,52.3605,52.368,4200.0
2012-08-06 09:55:00,69.91,69.91,69.86,69.89,8100.0,52.3755,52.3755,52.338,52.3605,8100.0
2012-08-06 10:00:00,69.89,69.92,69.89,69.9,6600.0,52.3605,52.383,52.3605,52.368,6600.0
2012-08-06 10:05:00,69.91,69.94,69.91,69.93,8900.0,52.3755,52.3979,52.3755,52.3905,8900.0
2012-08-06 10:10:00,69.93,69.94,69.92,69.93,3900.0,52.3905,52.3979,52.383,52.3905,3900.0
2012-08-06 10:15:00,69.88,69.88,69.83,69.88,4800.0,52.353,52.353,52.3155,52.353,4800.0
2012-08-06 10:20:00,69.9,69.91,69.87,69.87,2600.0,52.368,52.3755,52.3455,52.3455,2600.0
2012-08-06 10:25:00,69.88,69.9,69.88,69.9,3200.0,52.353,52.368,52.353,52.368,3200.0
2012-08-06 10:30:00,69.94,69.98,69.92,69.94,352400.0,52.3979,52.4279,52.383,52.3979,352400.0
2012-08-06 10:35:00,69.94,69.97,69.93,69.93,12600.0,52.3979,52.4204,52.3905,52.3905,12600.0
2012-08-06 10:40:00,69.93,69.95,69.89,69.95,4100.0,52.3905,52.4054,52.3605,52.4054,4100.0
2012-08-06 10:45:00,69.94,69.94,69.9,69.91,5200.0,52.3979,52.3979,52.368,52.3755,5200.0
2012-08-06 10:50:00,69.91,69.95,69.91,69.92,17300.0,52.3755,52.4054,52.3755,52.383,17300.0
2012-08-06 10:55:00,69.91,69.94,69.9,69.92,5000.0,52.3755,52.3979,52.368,52.383,5000.0
2012-08-06 11:00:00,69.91,69.93,69.9,69.93,6600.0,52.3755,52.3905,52.368,52.3905,6600.0
2012-08-06 11:05:00,69.94,69.95,69.93,69.94,8100.0,52.3979,52.4054,52.3905,52.3979,8100.0
2012-08-06 11:10:00,69.92,69.92,69.88,69.91,20200.0,52.383,52.383,52.353,52.3755,20200.0
2012-08-06 11:15:00,69.9,69.9,69.86,69.9,6700.0,52.368,52.368,52.338,52.368,6700.0
2012-08-06 11:20:00,69.89,69.9,69.88,69.89,3900.0,52.3605,52.368,52.353,52.3605,3900.0
2012-08-06 11:25:00,69.89,69.92,69.85,69.85,12800.0,52.3605,52.383,52.3305,52.3305,12800.0
2012-08-06 11:30:00,69.79,69.84,69.78,69.83,7100.0,52.2856,52.323,52.2781,52.3155,7100.0
2012-08-06 11:35:00,69.83,69.86,69.83,69.86,1500.0,52.3155,52.338,52.3155,52.338,1500.0
2012-08-06 11:40:00,69.86,69.86,69.82,69.82,800.0,52.338,52.338,52.308,52.308,800.0
2012-08-06 11:45:00,69.83,69.84,69.82,69.84,2200.0,52.3155,52.323,52.308,52.323,2200.0
2012-08-06 11:50:00,69.84,69.87,69.84,69.86,8000.0,52.323,52.3455,52.323,52.338,8000.0
2012-08-06 11:55:00,69.86,69.86,69.85,69.85,4500.0,52.338,52.338,52.3305,52.3305,4500.0
2012-08-06 12:00:00,69.84,69.85,69.8,69.8,5400.0,52.323,52.3305,52.2931,52.2931,5400.0
2012-08-06 12:05:00,69.8,69.8,69.79,69.8,2200.0,52.2931,52.2931,52.2856,52.2931,2200.0
2012-08-06 12:10:00,69.79,69.81,69.79,69.81,1700.0,52.2856,52.3006,52.2856,52.3006,1700.0
2012-08-06 12:15:00,69.81,69.83,69.81,69.83,1100.0,52.3006,52.3155,52.3006,52.3155,1100.0
2012-08-06 12:20:00,69.84,69.84,69.82,69.82,9400.0,52.323,52.323,52.308,52.308,9400.0
2012-08-06 12:25:00,69.82,69.82,69.81,69.82,37900.0,52.308,52.308,52.3006,52.308,37900.0
2012-08-06 12:30:00,69.82,69.86,69.82,69.86,2400.0,52.308,52.338,52.308,52.338,2400.0
2012-08-06 12:35:00,69.89,69.9,69.89,69.9,3600.0,52.3605,52.368,52.3605,52.368,3600.0
2012-08-06 12:40:00,69.89,69.89,69.86,69.88,30100.0,52.3605,52.3605,52.338,52.353,30100.0
2012-08-06 12:45:00,69.88,69.88,69.87,69.87,5600.0,52.353,52.353,52.3455,52.3455,5600.0
2012-08-06 12:50:00,69.88,69.91,69.88,69.9,9100.0,52.353,52.3755,52.353,52.368,9100.0
2012-08-06 12:55:00,69.91,69.91,69.89,69.89,3900.0,52.3755,52.3755,52.3605,52.3605,3900.0
2012-08-06 13:00:00,69.9,69.9,69.88,69.88,5500.0,52.368,52.368,52.353,52.353,5500.0
2012-08-06 13:05:00,69.88,69.89,69.88,69.89,5700.0,52.353,52.3605,52.353,52.3605,5700.0
2012-08-06 13:10:00,69.89,69.91,69.89,69.9,12000.0,52.3605,52.3755,52.3605,52.368,12000.0
2012-08-06 13:15:00,69.92,69.92,69.91,69.91,1800.0,52.383,52.383,52.3755,52.3755,1800.0
2012-08-06 13:20:00,69.92,69.92,69.9,69.92,7300.0,52.383,52.383,52.368,52.383,7300.0
2012-08-06 13:25:00,69.91,69.92,69.91,69.92,29900.0,52.3755,52.383,52.3755,52.383,29900.0
2012-08-06 13:30:00,69.92,69.93,69.92,69.92,2200.0,52.383,52.3905,52.383,52.383,2200.0
2012-08-06 13:35:00,69.93,69.93,69.88,69.88,15500.0,52.3905,52.3905,52.353,52.353,15500.0
2012-08-06 13:40:00,69.87,69.89,69.86,69.89,4700.0,52.3455,52.3605,52.338,52.3605,4700.0
2012-08-06 13:45:00,69.87,69.9,69.87,69.87,10700.0,52.3455,52.368,52.3455,52.3455,10700.0
2012-08-06 13:50:00,69.83,69.87,69.83,69.86,3300.0,52.3155,52.3455,52.3155,52.338,3300.0
2012-08-06 13:55:00,69.86,69.86,69.85,69.85,800.0,52.338,52.338,52.3305,52.3305,800.0
2012-08-06 14:00:00,69.86,69.87,69.84,69.87,2100.0,52.338,52.3455,52.323,52.3455,2100.0
2012-08-06 14:05:00,69.86,69.88,69.86,69.87,2000.0,52.338,52.353,52.338,52.3455,2000.0
2012-08-06 14:10:00,69.88,69.89,69.87,69.88,5800.0,52.353,52.3605,52.3455,52.353,5800.0
2012-08-06 14:15:00,69.87,69.88,69.85,69.88,3600.0,52.3455,52.353,52.3305,52.353,3600.0
2012-08-06 14:20:00,69.88,69.89,69.88,69.88,1700.0,52.353,52.3605,52.353,52.353,1700.0
2012-08-06 14:25:00,69.87,69.88,69.87,69.88,2100.0,52.3455,52.353,52.3455,52.353,2100.0
2012-08-06 14:30:00,69.89,69.91,69.88,69.88,34200.0,52.3605,52.3755,52.353,52.353,34200.0
2012-08-06 14:35:00,69.88,69.89,69.87,69.88,6900.0,52.353,52.3605,52.3455,52.353,6900.0
2012-08-06 14:40:00,69.89,69.9,69.89,69.9,4100.0,52.3605,52.368,52.3605,52.368,4100.0
2012-08-06 14:45:00,69.9,69.9,69.89,69.89,2500.0,52.368,52.368,52.3605,52.3605,2500.0
2012-08-06 14:50:00,69.9,69.92,69.9,69.9,4000.0,52.368,52.383,52.368,52.368,4000.0
2012-08-06 14:55:00,69.9,69.9,69.87,69.88,23200.0,52.368,52.368,52.3455,52.353,23200.0
2012-08-06 15:00:00,69.89,69.92,69.89,69.92,5500.0,52.3605,52.383,52.3605,52.383,5500.0
2012-08-06 15:05:00,69.91,69.94,69.9,69.91,5400.0,52.3755,52.3979,52.368,52.3755,5400.0
2012-08-06 15:10:00,69.9,69.91,69.89,69.9,5700.0,52.368,52.3755,52.3605,52.368,5700.0
2012-08-06 15:15:00,69.9,69.9,69.85,69.87,3700.0,52.368,52.368,52.3305,52.3455,3700.0
2012-08-06 15:20:00,69.86,69.88,69.85,69.86,4500.0,52.338,52.353,52.3305,52.338,4500.0
2012-08-06 15:25:00,69.86,69.88,69.85,69.88,17500.0,52.338,52.353,52.3305,52.353,17500.0
2012-08-06 15:30:00,69.88,69.9,69.88,69.9,800.0,52.353,52.368,52.353,52.368,800.0
2012-08-06 15:35:00,69.9,69.9,69.87,69.88,23500.0,52.368,52.368,52.3455,52.353,23500.0
2012-08-06 15:40:00,69.88,69.88,69.84,69.84,16300.0,52.353,52.353,52.323,52.323,16300.0
2012-08-06 15:45:00,69.83,69.83,69.77,69.81,26900.0,52.3155,52.3155,52.2706,52.3006,26900.0
2012-08-06 15:50:00,69.81,69.81,69.77,69.79,23700.0,52.3006,52.3006,52.2706,52.2856,23700.0
2012-08-06 15:55:00,69.78,69.78,69.64,69.68,31500.0,52.2781,52.2781,52.1732,52.2032,31500.0
2012-08-07 09:30:00,69.95,70.06,69.95,70.06,20800.0,52.4054,52.4878,52.4054,52.4878,20800.0
2012-08-07 09:35:00,70.06,70.08,70.06,70.07,4100.0,52.4878,52.5028,52.4878,52.4953,4100.0
2012-08-07 09:40:00,70.06,70.15,70.06,70.15,7100.0,52.4878,52.5553,52.4878,52.5553,7100.0
2012-08-07 09:45:00,70.17,70.17,70.07,70.1,6000.0,52.5703,52.5703,52.4953,52.5178,6000.0
2012-08-07 09:50:00,70.11,70.14,70.1,70.14,1900.0,52.5253,52.5478,52.5178,52.5478,1900.0
2012-08-07 09:55:00,70.14,70.14,70.11,70.12,3900.0,52.5478,52.5478,52.5253,52.5328,3900.0
2012-08-07 10:00:00,70.14,70.17,70.1,70.17,6200.0,52.5478,52.5703,52.5178,52.5703,6200.0
2012-08-07 10:05:00,70.17,70.21,70.17,70.21,10500.0,52.5703,52.6002,52.5703,52.6002,10500.0
2012-08-07 10:10:00,70.22,70.23,70.18,70.23,8500.0,52.6077,52.6152,52.5777,52.6152,8500.0
2012-08-07 10:15:00,70.23,70.25,70.22,70.23,9900.0,52.6152,52.6302,52.6077,52.6152,9900.0
2012-08-07 10:20:00,70.24,70.27,70.22,70.22,17100.0,52.6227,52.6452,52.6077,52.6077,17100.0
2012-08-07 10:25:00,70.23,70.25,70.22,70.22,8000.0,52.6152,52.6302,52.6077,52.6077,8000.0
2012-08-07 10:30:00,70.21,70.24,70.21,70.22,5200.0,52.6002,52.6227,52.6002,52.6077,5200.0
2012-08-07 10:35:00,70.2,70.2,70.16,70.17,9500.0,52.5927,52.5927,52.5628,52.5703,9500.0
2012-08-07 10:40:00,70.17,70.2,70.17,70.2,8000.0,52.5703,52.5927,52.5703,52.5927,8000.0
2012-08-07 10:45:00,70.21,70.21,70.19,70.2,6600.0,52.6002,52.6002,52.5852,52.5927,6600.0
2012-08-07 10:50:00,70.2,70.23,70.2,70.21,3300.0,52.5927,52.6152,52.5927,52.6002,3300.0
2012-08-07 10:55:00,70.21,70.21,70.17,70.18,27100.0,52.6002,52.6002,52.5703,52.5777,27100.0
2012-08-07 11:00:00,70.19,70.2,70.16,70.16,18200.0,52.5852,52.5927,52.5628,52.5628,18200.0
2012-08-07 11:05:00,70.15,70.16,70.11,70.12,118300.0,52.5553,52.5628,52.5253,52.5328,118300.0
2012-08-07 11:10:00,70.13,70.15,70.12,70.13,18500.0,52.5403,52.5553,52.5328,52.5403,18500.0
2012-08-07 11:15:00,70.13,70.15,70.13,70.14,9600.0,52.5403,52.5553,52.5403,52.5478,9600.0
2012-08-07 11:20:00,70.14,70.15,70.13,70.15,11000.0,52.5478,52.5553,52.5403,52.5553,11000.0
2012-08-07 11:25:00,70.15,70.21,70.15,70.19,5800.0,52.5553,52.6002,52.5553,52.5852,5800.0
2012-08-07 11:30:00,70.2,70.25,70.2,70.25,12100.0,52.5927,52.6302,52.5927,52.6302,12100.0
2012-08-07 11:35:00,70.25,70.27,70.23,70.25,8000.0,52.6302,52.6452,52.6152,52.6302,8000.0
2012-08-07 11:40:00,70.28,70.34,70.28,70.32,67100.0,52.6527,52.6976,52.6527,52.6826,67100.0
2012-08-07 11:45:00,70.31,70.36,70.31,70.36,9600.0,52.6751,52.7126,52.6751,52.7126,9600.0
2012-08-07 11:50:00,70.35,70.37,70.34,70.37,6000.0,52.7051,52.7201,52.6976,52.7201,6000.0
2012-08-07 11:55:00,70.36,70.37,70.35,70.35,7100.0,52.7126,52.7201,52.7051,52.7051,7100.0
2012-08-07 12:00:00,70.37,70.37,70.34,70.36,6800.0,52.7201,52.7201,52.6976,52.7126,6800.0
2012-08-07 12:05:00,70.35,70.36,70.34,70.35,4100.0,52.7051,52.7126,52.6976,52.7051,4100.0
2012-08-07 12:10:00,70.35,70.36,70.34,70.34,20200.0,52.7051,52.7126,52.6976,52.6976,20200.0
2012-08-07 12:15:00,70.34,70.37,70.34,70.35,10000.0,52.6976,52.7201,52.6976,52.7051,10000.0
2012-08-07 12:20:00,70.36,70.36,70.34,70.35,4000.0,52.7126,52.7126,52.6976,52.7051,4000.0
2012-08-07 12:25:00,70.36,70.38,70.34,70.34,18100.0,52.7126,52.7276,52.6976,52.6976,18100.0
2012-08-07 12:30:00,70.35,70.38,70.35,70.37,3500.0,52.7051,52.7276,52.7051,52.7201,3500.0
2012-08-07 12:35:00,70.38,70.4,70.38,70.4,3600.0,52.7276,52.7426,52.7276,52.7426,3600.0
2012-08-07 12:40:00,70.41,70.41,70.38,70.39,2900.0,52.7501,52.7501,52.7276,52.7351,2900.0
2012-08-07 12:45:00,70.39,70.42,70.39,70.41,5300.0,52.7351,52.7576,52.7351,52.7501,5300.0
2012-08-07 12:50:00,70.41,70.41,70.37,70.38,4200.0,52.7501,52.7501,52.7201,52.7276,4200.0
2012-08-07 12:55:00,70.38,70.39,70.37,70.38,2700.0,52.7276,52.7351,52.7201,52.7276,2700.0
2012-08-07 13:00:00,70.37,70.38,70.36,70.36,2000.0,52.7201,52.7276,52.7126,52.7126,2000.0
2012-08-07 13:05:00,70.35,70.35,70.34,70.35,1000.0,52.7051,52.7051,52.6976,52.7051,1000.0
2012-08-07 13:10:00,70.35,70.35,70.35,70.35,0.0,52.7051,52.7051,52.7051,52.7051,0.0
2012-08-07 13:15:00,70.36,70.36,70.36,70.36,4200.0,52.7126,52.7126,52.7126,52.7126,4200.0
2012-08-07 13:20:00,70.37,70.39,70.37,70.38,4500.0,52.7201,52.7351,52.7201,52.7276,4500.0
2012-08-07 13:25:00,70.38,70.4,70.37,70.38,3100.0,52.7276,52.7426,52.7201,52.7276,3100.0
2012-08-07 13:30:00,70.38,70.39,70.38,70.39,5100.0,52.7276,52.7351,52.7276,52.7351,5100.0
2012-08-07 13:35:00,70.4,70.4,70.38,70.38,9300.0,52.7426,52.7426,52.7276,52.7276,9300.0
2012-08-07 13:40:00,70.38,70.39,70.36,70.36,33500.0,52.7276,52.7351,52.7126,52.7126,33500.0
2012-08-07 13:45:00,70.37,70.37,70.34,70.35,11500.0,52.7201,52.7201,52.6976,52.7051,11500.0
2012-08-07 13:50:00,70.35,70.35,70.33,70.34,9000.0,52.7051,52.7051,52.6901,52.6976,9000.0
2012-08-07 13:55:00,70.35,70.35,70.33,70.33,4700.0,52.7051,52.7051,52.6901,52.6901,4700.0
2012-08-07 14:00:00,70.34,70.35,70.32,70.32,12700.0,52.6976,52.7051,52.6826,52.6826,12700.0
2012-08-07 14:05:00,70.32,70.33,70.32,70.32,4300.0,52.6826,52.6901,52.6826,52.6826,4300.0
2012-08-07 14:10:00,70.31,70.31,70.28,70.3,12200.0,52.6751,52.6751,52.6527,52.6677,12200.0
2012-08-07 14:15:00,70.29,70.3,70.28,70.28,15900.0,52.6602,52.6677,52.6527,52.6527,15900.0
2012-08-07 14:20:00,70.29,70.3,70.27,70.29,26600.0,52.6602,52.6677,52.6452,52.6602,26600.0
2012-08-07 14:25:00,70.29,70.29,70.25,70.26,59100.0,52.6602,52.6602,52.6302,52.6377,59100.0
2012-08-07 14:30:00,70.26,70.28,70.26,70.27,126900.0,52.6377,52.6527,52.6377,52.6452,126900.0
2012-08-07 14:35:00,70.27,70.3,70.27,70.3,43700.0,52.6452,52.6677,52.6452,52.6677,43700.0
2012-08-07 14:40:00,70.29,70.29,70.27,70.27,34500.0,52.6602,52.6602,52.6452,52.6452,34500.0
2012-08-07 14:45:00,70.28,70.28,70.27,70.28,6400.0,52.6527,52.6527,52.6452,52.6527,6400.0
2012-08-07 14:50:00,70.28,70.29,70.28,70.28,9900.0,52.6527,52.6602,52.6527,52.6527,9900.0
2012-08-07 14:55:00,70.28,70.28,70.24,70.24,4000.0,52.6527,52.6527,52.6227,52.6227,4000.0
2012-08-07 15:00:00,70.23,70.24,70.17,70.19,37400.0,52.6152,52.6227,52.5703,52.5852,37400.0
2012-08-07 15:05:00,70.18,70.22,70.16,70.19,12700.0,52.5777,52.6077,52.5628,52.5852,12700.0
2012-08-07 15:10:00,70.18,70.2,70.13,70.14,45800.0,52.5777,52.5927,52.5403,52.5478,45800.0
2012-08-07 15:15:00,70.14,70.19,70.14,70.18,17700.0,52.5478,52.5852,52.5478,52.5777,17700.0
2012-08-07 15:20:00,70.19,70.2,70.17,70.19,42700.0,52.5852,52.5927,52.5703,52.5852,42700.0
2012-08-07 15:25:00,70.2,70.23,70.19,70.21,39000.0,52.5927,52.6152,52.5852,52.6002,39000.0
2012-08-07 15:30:00,70.21,70.23,70.15,70.17,34000.0,52.6002,52.6152,52.5553,52.5703,34000.0
2012-08-07 15:35:00,70.17,70.18,70.14,70.17,21600.0,52.5703,52.5777,52.5478,52.5703,21600.0
2012-08-07 15:40:00,70.17,70.19,70.16,70.19,20200.0,52.5703,52.5852,52.5628,52.5852,20200.0
2012-08-07 15:45:00,70.2,70.22,70.17,70.17,42500.0,52.5927,52.6077,52.5703,52.5703,42500.0
2012-08-07 15:50:00,70.18,70.19,70.12,70.13,36000.0,52.5777,52.5852,52.5328,52.5403,36000.0
2012-08-07 15:55:00,70.12,70.13,70.07,70.07,51000.0,52.5328,52.5403,52.4953,52.4953,51000.0
2012-08-08 09:30:00,69.85,69.92,69.84,69.92,21700.0,52.3305,52.383,52.323,52.383,21700.0
2012-08-08 09:35:00,69.93,69.99,69.89,69.99,6100.0,52.3905,52.4354,52.3605,52.4354,6100.0
2012-08-08 09:40:00,70.01,70.01,69.95,69.98,5000.0,52.4504,52.4504,52.4054,52.4279,5000.0
2012-08-08 09:45:00,69.96,70.01,69.96,70.0,4200.0,52.4129,52.4504,52.4129,52.4429,4200.0
2012-08-08 09:50:00,70.0,70.03,70.0,70.0,2500.0,52.4429,52.4654,52.4429,52.4429,2500.0
2012-08-08 09:55:00,70.0,70.02,70.0,70.01,1900.0,52.4429,52.4579,52.4429,52.4504,1900.0
2012-08-08 10:00:00,70.0,70.03,69.99,70.01,5700.0,52.4429,52.4654,52.4354,52.4504,5700.0
2012-08-08 10:05:00,70.02,70.02,69.98,70.01,5200.0,52.4579,52.4579,52.4279,52.4504,5200.0
2012-08-08 10:10:00,70.0,70.06,69.99,70.04,3600.0,52.4429,52.4878,52.4354,52.4729,3600.0
2012-08-08 10:15:00,70.06,70.08,70.06,70.06,3500.0,52.4878,52.5028,52.4878,52.4878,3500.0
2012-08-08 10:20:00,70.09,70.09,70.05,70.06,4100.0,52.5103,52.5103,52.4804,52.4878,4100.0
2012-08-08 10:25:00,70.06,70.08,70.05,70.08,3600.0,52.4878,52.5028,52.4804,52.5028,3600.0
2012-08-08 10:30:00,70.07,70.1,70.03,70.04,7500.0,52.4953,52.5178,52.4654,52.4729,7500.0
2012-08-08 10:35:00,70.0,70.02,70.0,70.02,6200.0,52.4429,52.4579,52.4429,52.4579,6200.0
2012-08-08 10:40:00,70.01,70.01,69.99,70.0,8800.0,52.4504,52.4504,52.4354,52.4429,8800.0
2012-08-08 10:45:00,70.01,70.04,70.01,70.04,3000.0,52.4504,52.4729,52.4504,52.4729,3000.0
2012-08-08 10:50:00,70.05,70.09,70.05,70.09,8000.0,52.4804,52.5103,52.4804,52.5103,8000.0
2012-08-08 10:55:00,70.1,70.11,70.06,70.08,8700.0,52.5178,52.5253,52.4878,52.5028,8700.0
2012-08-08 11:00:00,70.09,70.1,70.08,70.08,7500.0,52.5103,52.5178,52.5028,52.5028,7500.0
2012-08-08 11:05:00,70.1,70.1,70.08,70.09,4300.0,52.5178,52.5178,52.5028,52.5103,4300.0
2012-08-08 11:10:00,70.09,70.2,70.09,70.2,10000.0,52.5103,52.5927,52.5103,52.5927,10000.0
2012-08-08 11:15:00,70.2,70.28,70.2,70.26,18500.0,52.5927,52.6527,52.5927,52.6377,18500.0
2012-08-08 11:20:00,70.26,70.27,70.24,70.26,6700.0,52.6377,52.6452,52.6227,52.6377,6700.0
2012-08-08 11:25:00,70.25,70.28,70.24,70.28,65500.0,52.6302,52.6527,52.6227,52.6527,65500.0
2012-08-08 11:30:00,70.28,70.31,70.27,70.31,10600.0,52.6527,52.6751,52.6452,52.6751,10600.0
2012-08-08 11:35:00,70.31,70.33,70.3,70.3,3800.0,52.6751,52.6901,52.6677,52.6677,3800.0
2012-08-08 11:40:00,70.3,70.31,70.29,70.3,11400.0,52.6677,52.6751,52.6602,52.6677,11400.0
2012-08-08 11:45:00,70.29,70.29,70.25,70.26,7300.0,52.6602,52.6602,52.6302,52.6377,7300.0
2012-08-08 11:50:00,70.26,70.27,70.25,70.25,2600.0,52.6377,52.6452,52.6302,52.6302,2600.0
2012-08-08 11:55:00,70.24,70.24,70.22,70.22,1400.0,52.6227,52.6227,52.6077,52.6077,1400.0
2012-08-08 12:00:00,70.2,70.22,70.2,70.22,2500.0,52.5927,52.6077,52.5927,52.6077,2500.0
2012-08-08 12:05:00,70.21,70.22,70.2,70.2,1200.0,52.6002,52.6077,52.5927,52.5927,1200.0
2012-08-08 12:10:00,70.22,70.23,70.21,70.22,2200.0,52.6077,52.6152,52.6002,52.6077,2200.0
2012-08-08 12:15:00,70.23,70.26,70.23,70.26,1300.0,52.6152,52.6377,52.6152,52.6377,1300.0
2012-08-08 12:20:00,70.26,70.28,70.26,70.26,3800.0,52.6377,52.6527,52.6377,52.6377,3800.0
2012-08-08 12:25:00,70.25,70.25,70.23,70.23,2100.0,52.6302,52.6302,52.6152,52.6152,2100.0
2012-08-08 12:30:00,70.23,70.25,70.22,70.25,3300.0,52.6152,52.6302,52.6077,52.6302,3300.0
2012-08-08 12:35:00,70.24,70.24,70.23,70.23,2700.0,52.6227,52.6227,52.6152,52.6152,2700.0
2012-08-08 12:40:00,70.23,70.23,70.2,70.2,8100.0,52.6152,52.6152,52.5927,52.5927,8100.0
2012-08-08 12:45:00,70.21,70.21,70.17,70.17,5500.0,52.6002,52.6002,52.5703,52.5703,5500.0
2012-08-08 12:50:00,70.16,70.18,70.14,70.17,5800.0,52.5628,52.5777,52.5478,52.5703,5800.0
2012-08-08 12:55:00,70.17,70.22,70.17,70.22,4800.0,52.5703,52.6077,52.5703,52.6077,4800.0
2012-08-08 13:00:00,70.22,70.28,70.22,70.27,6200.0,52.6077,52.6527,52.6077,52.6452,6200.0
2012-08-08 13:05:00,70.27,70.27,70.25,70.26,5000.0,52.6452,52.6452,52.6302,52.6377,5000.0
2012-08-08 13:10:00,70.25,70.26,70.23,70.24,9300.0,52.6302,52.6377,52.6152,52.6227,9300.0
2012-08-08 13:15:00,70.24,70.24,70.22,70.23,3300.0,52.6227,52.6227,52.6077,52.6152,3300.0
2012-08-08 13:20:00,70.23,70.29,70.23,70.28,12500.0,52.6152,52.6602,52.6152,52.6527,12500.0
2012-08-08 13:25:00,70.28,70.28,70.24,70.26,9100.0,52.6527,52.6527,52.6227,52.6377,9100.0
2012-08-08 13:30:00,70.26,70.28,70.26,70.27,1700.0,52.6377,52.6527,52.6377,52.6452,1700.0
2012-08-08 13:35:00,70.26,70.27,70.25,70.25,4000.0,52.6377,52.6452,52.6302,52.6302,4000.0
2012-08-08 13:40:00,70.25,70.26,70.2,70.21,13000.0,52.6302,52.6377,52.5927,52.6002,13000.0
2012-08-08 13:45:00,70.21,70.22,70.19,70.2,6000.0,52.6002,52.6077,52.5852,52.5927,6000.0
2012-08-08 13:50:00,70.21,70.24,70.21,70.23,1400.0,52.6002,52.6227,52.6002,52.6152,1400.0
2012-08-08 13:55:00,70.22,70.23,70.2,70.2,1700.0,52.6077,52.6152,52.5927,52.5927,1700.0
2012-08-08 14:00:00,70.19,70.19,70.14,70.17,3400.0,52.5852,52.5852,52.5478,52.5703,3400.0
2012-08-08 14:05:00,70.18,70.19,70.17,70.17,2800.0,52.5777,52.5852,52.5703,52.5703,2800.0
2012-08-08 14:10:00,70.17,70.17,70.15,70.15,8600.0,52.5703,52.5703,52.5553,52.5553,8600.0
2012-08-08 14:15:00,70.14,70.15,70.09,70.1,2400.0,52.5478,52.5553,52.5103,52.5178,2400.0
2012-08-08 14:20:00,70.12,70.14,70.11,70.12,7400.0,52.5328,52.5478,52.5253,52.5328,7400.0
2012-08-08 14:25:00,70.12,70.17,70.11,70.17,2000.0,52.5328,52.5703,52.5253,52.5703,2000.0
2012-08-08 14:30:00,70.16,70.16,70.14,70.16,3400.0,52.5628,52.5628,52.5478,52.5628,3400.0
2012-08-08 14:35:00,70.16,70.17,70.15,70.17,5000.0,52.5628,52.5703,52.5553,52.5703,5000.0
2012-08-08 14:40:00,70.16,70.2,70.15,70.19,4900.0,52.5628,52.5927,52.5553,52.5852,4900.0
2012-08-08 14:45:00,70.18,70.19,70.14,70.14,10600.0,52.5777,52.5852,52.5478,52.5478,10600.0
2012-08-08 14:50:00,70.16,70.16,70.14,70.15,2800.0,52.5628,52.5628,52.5478,52.5553,2800.0
2012-08-08 14:55:00,70.14,70.16,70.13,70.14,6900.0,52.5478,52.5628,52.5403,52.5478,6900.0
2012-08-08 15:00:00,70.15,70.2,70.15,70.19,21200.0,52.5553,52.5927,52.5553,52.5852,21200.0
2012-08-08 15:05:00,70.19,70.22,70.19,70.21,5600.0,52.5852,52.6077,52.5852,52.6002,5600.0
2012-08-08 15:10:00,70.21,70.26,70.2,70.25,46400.0,52.6002,52.6377,52.5927,52.6302,46400.0
2012-08-08 15:15:00,70.27,70.29,70.26,70.27,17000.0,52.6452,52.6602,52.6377,52.6452,17000.0
2012-08-08 15:20:00,70.27,70.29,70.27,70.27,6500.0,52.6452,52.6602,52.6452,52.6452,6500.0
2012-08-08 15:25:00,70.27,70.3,70.27,70.27,8800.0,52.6452,52.6677,52.6452,52.6452,8800.0
2012-08-08 15:30:00,70.27,70.32,70.27,70.31,6800.0,52.6452,52.6826,52.6452,52.6751,6800.0
2012-08-08 15:35:00,70.31,70.31,70.27,70.27,12700.0,52.6751,52.6751,52.6452,52.6452,12700.0
2012-08-08 15:40:00,70.27,70.29,70.25,70.28,22400.0,52.6452,52.6602,52.6302,52.6527,22400.0
2012-08-08 15:45:00,70.28,70.32,70.27,70.3,11700.0,52.6527,52.6826,52.6452,52.6677,11700.0
2012-08-08 15:50:00,70.31,70.32,70.27,70.27,14800.0,52.6751,52.6826,52.6452,52.6452,14800.0
2012-08-08 15:55:00,70.28,70.28,70.23,70.27,26800.0,52.6527,52.6527,52.6152,52.6452,26800.0
2012-08-09 09:30:00,70.18,70.22,70.14,70.17,31900.0,52.5777,52.6077,52.5478,52.5703,31900.0
2012-08-09 09:35:00,70.18,70.27,70.17,70.27,13700.0,52.5777,52.6452,52.5703,52.6452,13700.0
2012-08-09 09:40:00,70.24,70.46,70.24,70.4,13800.0,52.6227,52.7875,52.6227,52.7426,13800.0
2012-08-09 09:45:00,70.43,70.44,70.37,70.38,5500.0,52.765,52.7725,52.7201,52.7276,5500.0
2012-08-09 09:50:00,70.39,70.43,70.37,70.41,5100.0,52.7351,52.765,52.7201,52.7501,5100.0
2012-08-09 09:55:00,70.41,70.41,70.29,70.3,3200.0,52.7501,52.7501,52.6602,52.6677,3200.0
2012-08-09 10:00:00,70.31,70.32,70.3,70.32,5600.0,52.6751,52.6826,52.6677,52.6826,5600.0
2012-08-09 10:05:00,70.34,70.37,70.33,70.36,6100.0,52.6976,52.7201,52.6901,52.7126,6100.0
2012-08-09 10:10:00,70.36,70.43,70.36,70.4,6000.0,52.7126,52.765,52.7126,52.7426,6000.0
2012-08-09 10:15:00,70.4,70.47,70.4,70.47,8300.0,52.7426,52.795,52.7426,52.795,8300.0
2012-08-09 10:20:00,70.46,70.49,70.42,70.43,10100.0,52.7875,52.81,52.7576,52.765,10100.0
2012-08-09 10:25:00,70.43,70.44,70.4,70.42,3000.0,52.765,52.7725,52.7426,52.7576,3000.0
2012-08-09 10:30:00,70.43,70.44,70.42,70.44,1600.0,52.765,52.7725,52.7576,52.7725,1600.0
2012-08-09 10:35:00,70.45,70.48,70.44,70.48,2600.0,52.78,52.8025,52.7725,52.8025,2600.0
2012-08-09 10:40:00,70.5,70.5,70.47,70.48,2800.0,52.8175,52.8175,52.795,52.8025,2800.0
2012-08-09 10:45:00,70.49,70.5,70.49,70.5,1600.0,52.81,52.8175,52.81,52.8175,1600.0
2012-08-09 10:50:00,70.52,70.56,70.51,70.56,20400.0,52.8325,52.8624,52.825,52.8624,20400.0
2012-08-09 10:55:00,70.56,70.57,70.53,70.53,11000.0,52.8624,52.8699,52.84,52.84,11000.0
2012-08-09 11:00:00,70.54,70.55,70.48,70.51,9100.0,52.8475,52.8549,52.8025,52.825,9100.0
2012-08-09 11:05:00,70.51,70.54,70.51,70.54,2800.0,52.825,52.8475,52.825,52.8475,2800.0
2012-08-09 11:10:00,70.53,70.55,70.51,70.52,5500.0,52.84,52.8549,52.825,52.8325,5500.0
2012-08-09 11:15:00,70.52,70.52,70.5,70.5,2700.0,52.8325,52.8325,52.8175,52.8175,2700.0
2012-08-09 11:20:00,70.53,70.54,70.51,70.51,13300.0,52.84,52.8475,52.825,52.825,13300.0
2012-08-09 11:25:00,70.51,70.51,70.44,70.45,5000.0,52.825,52.825,52.7725,52.78,5000.0
2012-08-09 11:30:00,70.47,70.48,70.47,70.48,3200.0,52.795,52.8025,52.795,52.8025,3200.0
2012-08-09 11:35:00,70.47,70.48,70.45,70.45,2900.0,52.795,52.8025,52.78,52.78,2900.0
2012-08-09 11:40:00,70.46,70.46,70.32,70.33,4900.0,52.7875,52.7875,52.6826,52.6901,4900.0
2012-08-09 11:45:00,70.34,70.35,70.28,70.28,11500.0,52.6976,52.7051,52.6527,52.6527,11500.0
2012-08-09 11:50:00,70.3,70.31,70.24,70.24,7300.0,52.6677,52.6751,52.6227,52.6227,7300.0
2012-08-09 11:55:00,70.24,70.27,70.21,70.27,6400.0,52.6227,52.6452,52.6002,52.6452,6400.0
2012-08-09 12:00:00,70.26,70.28,70.25,70.28,2200.0,52.6377,52.6527,52.6302,52.6527,2200.0
2012-08-09 12:05:00,70.25,70.29,70.25,70.29,4100.0,52.6302,52.6602,52.6302,52.6602,4100.0
2012-08-09 12:10:00,70.28,70.33,70.28,70.3,2600.0,52.6527,52.6901,52.6527,52.6677,2600.0
2012-08-09 12:15:00,70.32,70.33,70.31,70.31,3700.0,52.6826,52.6901,52.6751,52.6751,3700.0
2012-08-09 12:20:00,70.31,70.31,70.27,70.28,10100.0,52.6751,52.6751,52.6452,52.6527,10100.0
2012-08-09 12:25:00,70.27,70.3,70.27,70.28,13600.0,52.6452,52.6677,52.6452,52.6527,13600.0
2012-08-09 12:30:00,70.29,70.32,70.28,70.31,5500.0,52.6602,52.6826,52.6527,52.6751,5500.0
2012-08-09 12:35:00,70.31,70.32,70.3,70.31,1900.0,52.6751,52.6826,52.6677,52.6751,1900.0
2012-08-09 12:40:00,70.32,70.38,70.31,70.36,11300.0,52.6826,52.7276,52.6751,52.7126,11300.0
2012-08-09 12:45:00,70.35,70.39,70.35,70.38,5600.0,52.7051,52.7351,52.7051,52.7276,5600.0
2012-08-09 12:50:00,70.38,70.43,70.38,70.43,2100.0,52.7276,52.765,52.7276,52.765,2100.0
2012-08-09 12:55:00,70.42,70.46,70.41,70.46,6800.0,52.7576,52.7875,52.7501,52.7875,6800.0
2012-08-09 13:00:00,70.47,70.49,70.45,70.46,1800.0,52.795,52.81,52.78,52.7875,1800.0
2012-08-09 13:05:00,70.45,70.47,70.45,70.47,4900.0,52.78,52.795,52.78,52.795,4900.0
2012-08-09 13:10:00,70.45,70.45,70.41,70.41,4300.0,52.78,52.78,52.7501,52.7501,4300.0
2012-08-09 13:15:00,70.4,70.4,70.39,70.4,700.0,52.7426,52.7426,52.7351,52.7426,700.0
2012-08-09 13:20:00,70.4,70.41,70.4,70.41,1200.0,52.7426,52.7501,52.7426,52.7501,1200.0
2012-08-09 13:25:00,70.4,70.42,70.39,70.42,3000.0,52.7426,52.7576,52.7351,52.7576,3000.0
2012-08-09 13:30:00,70.43,70.43,70.39,70.39,2100.0,52.765,52.765,52.7351,52.7351,2100.0
2012-08-09 13:35:00,70.39,70.44,70.39,70.44,2200.0,52.7351,52.7725,52.7351,52.7725,2200.0
2012-08-09 13:40:00,70.44,70.44,70.43,70.43,3400.0,52.7725,52.7725,52.765,52.765,3400.0
2012-08-09 13:45:00,70.42,70.43,70.41,70.41,7500.0,52.7576,52.765,52.7501,52.7501,7500.0
2012-08-09 13:50:00,70.42,70.44,70.42,70.43,21400.0,52.7576,52.7725,52.7576,52.765,21400.0
2012-08-09 13:55:00,70.43,70.43,70.42,70.42,1800.0,52.765,52.765,52.7576,52.7576,1800.0
2012-08-09 14:00:00,70.43,70.46,70.43,70.43,8000.0,52.765,52.7875,52.765,52.765,8000.0
2012-08-09 14:05:00,70.42,70.43,70.41,70.43,2600.0,52.7576,52.765,52.7501,52.765,2600.0
2012-08-09 14:10:00,70.43,70.43,70.42,70.42,800.0,52.765,52.765,52.7576,52.7576,800.0
2012-08-09 14:15:00,70.41,70.42,70.4,70.42,3200.0,52.7501,52.7576,52.7426,52.7576,3200.0
2012-08-09 14:20:00,70.43,70.45,70.42,70.44,4900.0,52.765,52.78,52.7576,52.7725,4900.0
2012-08-09 14:25:00,70.45,70.46,70.42,70.46,3500.0,52.78,52.7875,52.7576,52.7875,3500.0
2012-08-09 14:30:00,70.46,70.5,70.46,70.5,18900.0,52.7875,52.8175,52.7875,52.8175,18900.0
2012-08-09 14:35:00,70.49,70.54,70.49,70.5,21400.0,52.81,52.8475,52.81,52.8175,21400.0
2012-08-09 14:40:00,70.49,70.5,70.47,70.48,10500.0,52.81,52.8175,52.795,52.8025,10500.0
2012-08-09 14:45:00,70.48,70.48,70.46,70.47,5600.0,52.8025,52.8025,52.7875,52.795,5600.0
2012-08-09 14:50:00,70.47,70.5,70.46,70.5,3200.0,52.795,52.8175,52.7875,52.8175,3200.0
2012-08-09 14:55:00,70.49,70.49,70.48,70.48,4600.0,52.81,52.81,52.8025,52.8025,4600.0
2012-08-09 15:00:00,70.47,70.48,70.45,70.45,15600.0,52.795,52.8025,52.78,52.78,15600.0
2012-08-09 15:05:00,70.45,70.45,70.42,70.43,12600.0,52.78,52.78,52.7576,52.765,12600.0
2012-08-09 15:10:00,70.44,70.48,70.44,70.48,13900.0,52.7725,52.8025,52.7725,52.8025,13900.0
2012-08-09 15:15:00,70.49,70.5,70.46,70.49,5700.0,52.81,52.8175,52.7875,52.81,5700.0
2012-08-09 15:20:00,70.47,70.49,70.45,70.48,9600.0,52.795,52.81,52.78,52.8025,9600.0
2012-08-09 15:25:00,70.48,70.48,70.46,70.47,7800.0,52.8025,52.8025,52.7875,52.795,7800.0
2012-08-09 15:30:00,70.46,70.49,70.43,70.44,11300.0,52.7875,52.81,52.765,52.7725,11300.0
2012-08-09 15:35:00,70.44,70.46,70.42,70.45,9600.0,52.7725,52.7875,52.7576,52.78,9600.0
2012-08-09 15:40:00,70.44,70.46,70.42,70.46,7600.0,52.7725,52.7875,52.7576,52.7875,7600.0
2012-08-09 15:45:00,70.44,70.44,70.38,70.4,8800.0,52.7725,52.7725,52.7276,52.7426,8800.0
2012-08-09 15:50:00,70.4,70.42,70.37,70.37,9800.0,52.7426,52.7576,52.7201,52.7201,9800.0
2012-08-09 15:55:00,70.36,70.41,70.35,70.4,14700.0,52.7126,52.7501,52.7051,52.7426,14700.0
2012-08-10 09:30:00,70.19,70.19,70.01,70.01,23900.0,52.5852,52.5852,52.4504,52.4504,23900.0
2012-08-10 09:35:00,70.0,70.08,69.95,70.08,15900.0,52.4429,52.5028,52.4054,52.5028,15900.0
2012-08-10 09:40:00,70.05,70.14,70.05,70.1,5600.0,52.4804,52.5478,52.4804,52.5178,5600.0
2012-08-10 09:45:00,70.06,70.09,70.05,70.09,1400.0,52.4878,52.5103,52.4804,52.5103,1400.0
2012-08-10 09:50:00,70.03,70.06,70.03,70.06,2600.0,52.4654,52.4878,52.4654,52.4878,2600.0
2012-08-10 09:55:00,70.06,70.1,70.06,70.1,7200.0,52.4878,52.5178,52.4878,52.5178,7200.0
2012-08-10 10:00:00,70.11,70.12,70.05,70.1,11400.0,52.5253,52.5328,52.4804,52.5178,11400.0
2012-08-10 10:05:00,70.1,70.17,70.1,70.14,5700.0,52.5178,52.5703,52.5178,52.5478,5700.0
2012-08-10 10:10:00,70.15,70.3,70.15,70.27,10200.0,52.5553,52.6677,52.5553,52.6452,10200.0
2012-08-10 10:15:00,70.28,70.28,70.21,70.22,11000.0,52.6527,52.6527,52.6002,52.6077,11000.0
2012-08-10 10:20:00,70.22,70.25,70.21,70.25,8700.0,52.6077,52.6302,52.6002,52.6302,8700.0
2012-08-10 10:25:00,70.25,70.26,70.22,70.24,10300.0,52.6302,52.6377,52.6077,52.6227,10300.0
2012-08-10 10:30:00,70.27,70.36,70.26,70.34,21900.0,52.6452,52.7126,52.6377,52.6976,21900.0
2012-08-10 10:35:00,70.33,70.33,70.3,70.32,10100.0,52.6901,52.6901,52.6677,52.6826,10100.0
2012-08-10 10:40:00,70.33,70.35,70.32,70.33,8300.0,52.6901,52.7051,52.6826,52.6901,8300.0
2012-08-10 10:45:00,70.34,70.34,70.29,70.3,19000.0,52.6976,52.6976,52.6602,52.6677,19000.0
2012-08-10 10:50:00,70.31,70.31,70.24,70.26,7600.0,52.6751,52.6751,52.6227,52.6377,7600.0
2012-08-10 10:55:00,70.27,70.3,70.27,70.3,4700.0,52.6452,52.6677,52.6452,52.6677,4700.0
2012-08-10 11:00:00,70.32,70.32,70.14,70.14,33300.0,52.6826,52.6826,52.5478,52.5478,33300.0
2012-08-10 11:05:00,70.13,70.2,70.09,70.19,35800.0,52.5403,52.5927,52.5103,52.5852,35800.0
2012-08-10 11:10:00,70.19,70.21,70.17,70.18,15100.0,52.5852,52.6002,52.5703,52.5777,15100.0
2012-08-10 11:15:00,70.21,70.21,70.16,70.16,15400.0,52.6002,52.6002,52.5628,52.5628,15400.0
2012-08-10 11:20:00,70.17,70.23,70.17,70.21,8300.0,52.5703,52.6152,52.5703,52.6002,8300.0
2012-08-10 11:25:00,70.2,70.29,70.2,70.27,19400.0,52.5927,52.6602,52.5927,52.6452,19400.0
2012-08-10 11:30:00,70.27,70.28,70.2,70.2,10400.0,52.6452,52.6527,52.5927,52.5927,10400.0
2012-08-10 11:35:00,70.2,70.24,70.2,70.23,9500.0,52.5927,52.6227,52.5927,52.6152,9500.0
2012-08-10 11:40:00,70.24,70.24,70.24,70.24,1300.0,52.6227,52.6227,52.6227,52.6227,1300.0
2012-08-10 11:45:00,70.23,70.27,70.23,70.26,19000.0,52.6152,52.6452,52.6152,52.6377,19000.0
2012-08-10 11:50:00,70.26,70.31,70.26,70.3,7200.0,52.6377,52.6751,52.6377,52.6677,7200.0
2012-08-10 11:55:00,70.3,70.32,70.3,70.3,4500.0,52.6677,52.6826,52.6677,52.6677,4500.0
2012-08-10 12:00:00,70.3,70.3,70.29,70.29,1200.0,52.6677,52.6677,52.6602,52.6602,1200.0
2012-08-10 12:05:00,70.28,70.29,70.27,70.27,4800.0,52.6527,52.6602,52.6452,52.6452,4800.0
2012-08-10 12:10:00,70.27,70.27,70.25,70.26,5000.0,52.6452,52.6452,52.6302,52.6377,5000.0
2012-08-10 12:15:00,70.26,70.27,70.24,70.25,18500.0,52.6377,52.6452,52.6227,52.6302,18500.0
2012-08-10 12:20:00,70.25,70.27,70.25,70.27,15600.0,52.6302,52.6452,52.6302,52.6452,15600.0
2012-08-10 12:25:00,70.26,70.3,70.26,70.3,15500.0,52.6377,52.6677,52.6377,52.6677,15500.0
2012-08-10 12:30:00,70.3,70.32,70.28,70.28,15300.0,52.6677,52.6826,52.6527,52.6527,15300.0
2012-08-10 12:35:00,70.28,70.31,70.28,70.3,5800.0,52.6527,52.6751,52.6527,52.6677,5800.0
2012-08-10 12:40:00,70.3,70.3,70.27,70.27,15300.0,52.6677,52.6677,52.6452,52.6452,15300.0
2012-08-10 12:45:00,70.28,70.28,70.24,70.25,7200.0,52.6527,52.6527,52.6227,52.6302,7200.0
2012-08-10 12:50:00,70.26,70.27,70.26,70.27,600.0,52.6377,52.6452,52.6377,52.6452,600.0
2012-08-10 12:55:00,70.25,70.27,70.25,70.25,4900.0,52.6302,52.6452,52.6302,52.6302,4900.0
2012-08-10 13:00:00,70.26,70.27,70.26,70.27,400.0,52.6377,52.6452,52.6377,52.6452,400.0
2012-08-10 13:05:00,70.26,70.26,70.23,70.23,3700.0,52.6377,52.6377,52.6152,52.6152,3700.0
2012-08-10 13:10:00,70.2,70.2,70.18,70.19,8000.0,52.5927,52.5927,52.5777,52.5852,8000.0
2012-08-10 13:15:00,70.21,70.22,70.21,70.21,1100.0,52.6002,52.6077,52.6002,52.6002,1100.0
2012-08-10 13:20:00,70.21,70.25,70.21,70.25,900.0,52.6002,52.6302,52.6002,52.6302,900.0
2012-08-10 13:25:00,70.25,70.26,70.25,70.26,7800.0,52.6302,52.6377,52.6302,52.6377,7800.0
2012-08-10 13:30:00,70.26,70.27,70.24,70.25,6400.0,52.6377,52.6452,52.6227,52.6302,6400.0
2012-08-10 13:35:00,70.26,70.29,70.26,70.27,25900.0,52.6377,52.6602,52.6377,52.6452,25900.0
2012-08-10 13:40:00,70.28,70.33,70.27,70.32,18700.0,52.6527,52.6901,52.6452,52.6826,18700.0
2012-08-10 13:45:00,70.32,70.32,70.3,70.3,4500.0,52.6826,52.6826,52.6677,52.6677,4500.0
2012-08-10 13:50:00,70.29,70.3,70.29,70.3,1500.0,52.6602,52.6677,52.6602,52.6677,1500.0
2012-08-10 13:55:00,70.3,70.31,70.28,70.3,7000.0,52.6677,52.6751,52.6527,52.6677,7000.0
2012-08-10 14:00:00,70.3,70.33,70.3,70.33,5600.0,52.6677,52.6901,52.6677,52.6901,5600.0
2012-08-10 14:05:00,70.31,70.31,70.28,70.28,9000.0,52.6751,52.6751,52.6527,52.6527,9000.0
2012-08-10 14:10:00,70.29,70.29,70.25,70.25,5100.0,52.6602,52.6602,52.6302,52.6302,5100.0
2012-08-10 14:15:00,70.26,70.28,70.26,70.28,59700.0,52.6377,52.6527,52.6377,52.6527,59700.0
2012-08-10 14:20:00,70.28,70.29,70.28,70.29,9200.0,52.6527,52.6602,52.6527,52.6602,9200.0
2012-08-10 14:25:00,70.28,70.32,70.28,70.32,12100.0,52.6527,52.6826,52.6527,52.6826,12100.0
2012-08-10 14:30:00,70.32,70.32,70.31,70.31,600.0,52.6826,52.6826,52.6751,52.6751,600.0
2012-08-10 14:35:00,70.31,70.31,70.3,70.3,3100.0,52.6751,52.6751,52.6677,52.6677,3100.0
2012-08-10 14:40:00,70.31,70.32,70.31,70.32,3000.0,52.6751,52.6826,52.6751,52.6826,3000.0
2012-08-10 14:45:00,70.32,70.32,70.29,70.3,12000.0,52.6826,52.6826,52.6602,52.6677,12000.0
2012-08-10 14:50:00,70.3,70.34,70.3,70.34,15900.0,52.6677,52.6976,52.6677,52.6976,15900.0
2012-08-10 14:55:00,70.33,70.35,70.33,70.33,19200.0,52.6901,52.7051,52.6901,52.6901,19200.0
2012-08-10 15:00:00,70.34,70.36,70.33,70.34,6200.0,52.6976,52.7126,52.6901,52.6976,6200.0
2012-08-10 15:05:00,70.33,70.36,70.33,70.35,14600.0,52.6901,52.7126,52.6901,52.7051,14600.0
2012-08-10 15:10:00,70.36,70.38,70.34,70.37,11500.0,52.7126,52.7276,52.6976,52.7201,11500.0
2012-08-10 15:15:00,70.37,70.41,70.36,70.39,19600.0,52.7201,52.7501,52.7126,52.7351,19600.0
2012-08-10 15:20:00,70.39,70.42,70.38,70.42,12500.0,52.7351,52.7576,52.7276,52.7576,12500.0
2012-08-10 15:25:00,70.41,70.42,70.41,70.42,3800.0,52.7501,52.7576,52.7501,52.7576,3800.0
2012-08-10 15:30:00,70.42,70.43,70.4,70.41,8400.0,52.7576,52.765,52.7426,52.7501,8400.0
2012-08-10 15:35:00,70.43,70.43,70.39,70.39,3000.0,52.765,52.765,52.7351,52.7351,3000.0
2012-08-10 15:40:00,70.39,70.52,70.39,70.52,7200.0,52.7351,52.8325,52.7351,52.8325,7200.0
2012-08-10 15:45:00,70.53,70.58,70.51,70.53,21000.0,52.84,52.8774,52.825,52.84,21000.0
2012-08-10 15:50:00,70.52,70.56,70.52,70.56,17100.0,52.8325,52.8624,52.8325,52.8624,17100.0
2012-08-10 15:55:00,70.56,70.57,70.52,70.54,54600.0,52.8624,52.8699,52.8325,52.8475,54600.0
2012-08-13 09:30:00,70.45,70.48,70.35,70.41,35700.0,52.78,52.8025,52.7051,52.7501,35700.0
2012-08-13 09:35:00,70.38,70.45,70.37,70.45,3200.0,52.7276,52.78,52.7201,52.78,3200.0
2012-08-13 09:40:00,70.44,70.48,70.42,70.42,7800.0,52.7725,52.8025,52.7576,52.7576,7800.0
2012-08-13 09:45:00,70.43,70.49,70.43,70.48,7600.0,52.765,52.81,52.765,52.8025,7600.0
2012-08-13 09:50:00,70.47,70.51,70.47,70.49,2400.0,52.795,52.825,52.795,52.81,2400.0
2012-08-13 09:55:00,70.49,70.49,70.45,70.45,4200.0,52.81,52.81,52.78,52.78,4200.0
2012-08-13 10:00:00,70.48,70.49,70.46,70.46,3200.0,52.8025,52.81,52.7875,52.7875,3200.0
2012-08-13 10:05:00,70.45,70.45,70.33,70.36,9700.0,52.78,52.78,52.6901,52.7126,9700.0
2012-08-13 10:10:00,70.35,70.35,70.3,70.32,2700.0,52.7051,52.7051,52.6677,52.6826,2700.0
2012-08-13 10:15:00,70.33,70.36,70.31,70.34,10100.0,52.6901,52.7126,52.6751,52.6976,10100.0
2012-08-13 10:20:00,70.34,70.34,70.24,70.24,23600.0,52.6976,52.6976,52.6227,52.6227,23600.0
2012-08-13 10:25:00,70.23,70.27,70.21,70.25,9700.0,52.6152,52.6452,52.6002,52.6302,9700.0
2012-08-13 10:30:00,70.24,70.24,70.17,70.21,8300.0,52.6227,52.6227,52.5703,52.6002,8300.0
2012-08-13 10:35:00,70.2,70.21,70.18,70.2,2000.0,52.5927,52.6002,52.5777,52.5927,2000.0
2012-08-13 10:40:00,70.2,70.26,70.19,70.26,5400.0,52.5927,52.6377,52.5852,52.6377,5400.0
2012-08-13 10:45:00,70.24,70.25,70.22,70.24,3600.0,52.6227,52.6302,52.6077,52.6227,3600.0
2012-08-13 10:50:00,70.24,70.24,70.16,70.19,2300.0,52.6227,52.6227,52.5628,52.5852,2300.0
2012-08-13 10:55:00,70.17,70.17,70.15,70.17,3100.0,52.5703,52.5703,52.5553,52.5703,3100.0
2012-08-13 11:00:00,70.16,70.19,70.08,70.1,18800.0,52.5628,52.5852,52.5028,52.5178,18800.0
2012-08-13 11:05:00,70.1,70.1,70.07,70.1,4400.0,52.5178,52.5178,52.4953,52.5178,4400.0
2012-08-13 11:10:00,70.1,70.12,70.1,70.1,2400.0,52.5178,52.5328,52.5178,52.5178,2400.0
2012-08-13 11:15:00,70.12,70.14,70.09,70.09,13500.0,52.5328,52.5478,52.5103,52.5103,13500.0
2012-08-13 11:20:00,70.1,70.17,70.1,70.14,7900.0,52.5178,52.5703,52.5178,52.5478,7900.0
2012-08-13 11:25:00,70.16,70.19,70.15,70.16,8500.0,52.5628,52.5852,52.5553,52.5628,8500.0
2012-08-13 11:30:00,70.15,70.17,70.15,70.15,7200.0,52.5553,52.5703,52.5553,52.5553,7200.0
2012-08-13 11:35:00,70.14,70.18,70.14,70.17,7900.0,52.5478,52.5777,52.5478,52.5703,7900.0
2012-08-13 11:40:00,70.18,70.18,70.16,70.17,6400.0,52.5777,52.5777,52.5628,52.5703,6400.0
2012-08-13 11:45:00,70.16,70.18,70.16,70.18,6400.0,52.5628,52.5777,52.5628,52.5777,6400.0
2012-08-13 11:50:00,70.18,70.19,70.16,70.18,6200.0,52.5777,52.5852,52.5628,52.5777,6200.0
2012-08-13 11:55:00,70.18,70.18,70.16,70.16,4400.0,52.5777,52.5777,52.5628,52.5628,4400.0
2012-08-13 12:00:00,70.18,70.18,70.12,70.12,2200.0,52.5777,52.5777,52.5328,52.5328,2200.0
2012-08-13 12:05:00,70.1,70.13,70.09,70.09,8000.0,52.5178,52.5403,52.5103,52.5103,8000.0
2012-08-13 12:10:00,70.08,70.12,70.08,70.12,4700.0,52.5028,52.5328,52.5028,52.5328,4700.0
2012-08-13 12:15:00,70.12,70.17,70.12,70.15,36700.0,52.5328,52.5703,52.5328,52.5553,36700.0
2012-08-13 12:20:00,70.14,70.14,70.13,70.13,800.0,52.5478,52.5478,52.5403,52.5403,800.0
2012-08-13 12:25:00,70.12,70.13,70.11,70.13,8800.0,52.5328,52.5403,52.5253,52.5403,8800.0
2012-08-13 12:30:00,70.13,70.14,70.12,70.12,3100.0,52.5403,52.5478,52.5328,52.5328,3100.0
2012-08-13 12:35:00,70.12,70.12,70.1,70.11,66100.0,52.5328,52.5328,52.5178,52.5253,66100.0
2012-08-13 12:40:00,70.11,70.15,70.11,70.15,5300.0,52.5253,52.5553,52.5253,52.5553,5300.0
2012-08-13 12:45:00,70.15,70.16,70.13,70.16,13000.0,52.5553,52.5628,52.5403,52.5628,13000.0
2012-08-13 12:50:00,70.17,70.21,70.17,70.2,8600.0,52.5703,52.6002,52.5703,52.5927,8600.0
2012-08-13 12:55:00,70.19,70.22,70.18,70.22,13500.0,52.5852,52.6077,52.5777,52.6077,13500.0
2012-08-13 13:00:00,70.23,70.24,70.21,70.21,7700.0,52.6152,52.6227,52.6002,52.6002,7700.0
2012-08-13 13:05:00,70.22,70.22,70.19,70.21,2500.0,52.6077,52.6077,52.5852,52.6002,2500.0
2012-08-13 13:10:00,70.2,70.22,70.17,70.18,2600.0,52.5927,52.6077,52.5703,52.5777,2600.0
2012-08-13 13:15:00,70.18,70.18,70.17,70.18,300.0,52.5777,52.5777,52.5703,52.5777,300.0
2012-08-13 13:20:00,70.16,70.18,70.14,70.18,26800.0,52.5628,52.5777,52.5478,52.5777,26800.0
2012-08-13 13:25:00,70.17,70.18,70.17,70.17,3500.0,52.5703,52.5777,52.5703,52.5703,3500.0
2012-08-13 13:30:00,70.16,70.17,70.14,70.14,5000.0,52.5628,52.5703,52.5478,52.5478,5000.0
2012-08-13 13:35:00,70.15,70.16,70.15,70.16,2700.0,52.5553,52.5628,52.5553,52.5628,2700.0
2012-08-13 13:40:00,70.16,70.2,70.16,70.2,9300.0,52.5628,52.5927,52.5628,52.5927,9300.0
2012-08-13 13:45:00,70.2,70.23,70.2,70.23,8700.0,52.5927,52.6152,52.5927,52.6152,8700.0
2012-08-13 13:50:00,70.24,70.24,70.22,70.23,3600.0,52.6227,52.6227,52.6077,52.6152,3600.0
2012-08-13 13:55:00,70.22,70.23,70.2,70.22,9700.0,52.6077,52.6152,52.5927,52.6077,9700.0
2012-08-13 14:00:00,70.22,70.24,70.22,70.22,3100.0,52.6077,52.6227,52.6077,52.6077,3100.0
2012-08-13 14:05:00,70.2,70.21,70.19,70.2,1900.0,52.5927,52.6002,52.5852,52.5927,1900.0
2012-08-13 14:10:00,70.2,70.26,70.19,70.26,8800.0,52.5927,52.6377,52.5852,52.6377,8800.0
2012-08-13 14:15:00,70.27,70.27,70.25,70.26,3000.0,52.6452,52.6452,52.6302,52.6377,3000.0
2012-08-13 14:20:00,70.27,70.3,70.27,70.3,10900.0,52.6452,52.6677,52.6452,52.6677,10900.0
2012-08-13 14:25:00,70.31,70.35,70.3,70.32,14600.0,52.6751,52.7051,52.6677,52.6826,14600.0
2012-08-13 14:30:00,70.32,70.34,70.32,70.32,3700.0,52.6826,52.6976,52.6826,52.6826,3700.0
2012-08-13 14:35:00,70.31,70.32,70.31,70.32,2800.0,52.6751,52.6826,52.6751,52.6826,2800.0
2012-08-13 14:40:00,70.33,70.33,70.3,70.3,6600.0,52.6901,52.6901,52.6677,52.6677,6600.0
2012-08-13 14:45:00,70.3,70.31,70.29,70.3,600.0,52.6677,52.6751,52.6602,52.6677,600.0
2012-08-13 14:50:00,70.31,70.38,70.31,70.38,12100.0,52.6751,52.7276,52.6751,52.7276,12100.0
2012-08-13 14:55:00,70.38,70.4,70.38,70.38,7000.0,52.7276,52.7426,52.7276,52.7276,7000.0
2012-08-13 15:00:00,70.38,70.39,70.37,70.37,6200.0,52.7276,52.7351,52.7201,52.7201,6200.0
2012-08-13 15:05:00,70.36,70.38,70.32,70.32,11300.0,52.7126,52.7276,52.6826,52.6826,11300.0
2012-08-13 15:10:00,70.33,70.34,70.32,70.33,3600.0,52.6901,52.6976,52.6826,52.6901,3600.0
2012-08-13 15:15:00,70.32,70.33,70.3,70.31,8700.0,52.6826,52.6901,52.6677,52.6751,8700.0
2012-08-13 15:20:00,70.32,70.33,70.3,70.31,4800.0,52.6826,52.6901,52.6677,52.6751,4800.0
2012-08-13 15:25:00,70.31,70.32,70.29,70.29,13600.0,52.6751,52.6826,52.6602,52.6602,13600.0
2012-08-13 15:30:00,70.29,70.31,70.28,70.3,12800.0,52.6602,52.6751,52.6527,52.6677,12800.0
2012-08-13 15:35:00,70.29,70.36,70.28,70.35,35300.0,52.6602,52.7126,52.6527,52.7051,35300.0
2012-08-13 15:40:00,70.35,70.37,70.34,70.36,15500.0,52.7051,52.7201,52.6976,52.7126,15500.0
2012-08-13 15:45:00,70.37,70.38,70.33,70.33,28200.0,52.7201,52.7276,52.6901,52.6901,28200.0
2012-08-13 15:50:00,70.34,70.36,70.3,70.32,17900.0,52.6976,52.7126,52.6677,52.6826,17900.0
2012-08-13 15:55:00,70.32,70.39,70.31,70.39,25000.0,52.6826,52.7351,52.6751,52.7351,25000.0
2012-08-14 09:30:00,70.62,70.7,70.55,70.55,13200.0,52.9074,52.9673,52.8549,52.8549,13200.0
2012-08-14 09:35:00,70.58,70.59,70.51,70.56,5800.0,52.8774,52.8849,52.825,52.8624,5800.0
2012-08-14 09:40:00,70.54,70.58,70.5,70.58,14500.0,52.8475,52.8774,52.8175,52.8774,14500.0
2012-08-14 09:45:00,70.55,70.6,70.53,70.6,10100.0,52.8549,52.8924,52.84,52.8924,10100.0
2012-08-14 09:50:00,70.59,70.59,70.51,70.51,4300.0,52.8849,52.8849,52.825,52.825,4300.0
2012-08-14 09:55:00,70.49,70.5,70.44,70.48,13200.0,52.81,52.8175,52.7725,52.8025,13200.0
2012-08-14 10:00:00,70.49,70.53,70.47,70.51,18600.0,52.81,52.84,52.795,52.825,18600.0
2012-08-14 10:05:00,70.51,70.52,70.46,70.47,9000.0,52.825,52.8325,52.7875,52.795,9000.0
2012-08-14 10:10:00,70.46,70.57,70.46,70.56,14400.0,52.7875,52.8699,52.7875,52.8624,14400.0
2012-08-14 10:15:00,70.56,70.6,70.53,70.53,8800.0,52.8624,52.8924,52.84,52.84,8800.0
2012-08-14 10:20:00,70.53,70.54,70.49,70.5,7100.0,52.84,52.8475,52.81,52.8175,7100.0
2012-08-14 10:25:00,70.49,70.49,70.45,70.48,5000.0,52.81,52.81,52.78,52.8025,5000.0
2012-08-14 10:30:00,70.45,70.46,70.41,70.41,2100.0,52.78,52.7875,52.7501,52.7501,2100.0
2012-08-14 10:35:00,70.42,70.45,70.42,70.45,13300.0,52.7576,52.78,52.7576,52.78,13300.0
2012-08-14 10:40:00,70.45,70.48,70.44,70.48,8600.0,52.78,52.8025,52.7725,52.8025,8600.0
2012-08-14 10:45:00,70.48,70.5,70.47,70.49,4500.0,52.8025,52.8175,52.795,52.81,4500.0
2012-08-14 10:50:00,70.49,70.53,70.49,70.51,3900.0,52.81,52.84,52.81,52.825,3900.0
2012-08-14 10:55:00,70.51,70.53,70.48,70.51,15300.0,52.825,52.84,52.8025,52.825,15300.0
2012-08-14 11:00:00,70.51,70.52,70.49,70.52,6800.0,52.825,52.8325,52.81,52.8325,6800.0
2012-08-14 11:05:00,70.52,70.56,70.5,70.53,13000.0,52.8325,52.8624,52.8175,52.84,13000.0
2012-08-14 11:10:00,70.53,70.54,70.53,70.54,3300.0,52.84,52.8475,52.84,52.8475,3300.0
2012-08-14 11:15:00,70.53,70.54,70.52,70.53,2900.0,52.84,52.8475,52.8325,52.84,2900.0
2012-08-14 11:20:00,70.52,70.52,70.5,70.51,2600.0,52.8325,52.8325,52.8175,52.825,2600.0
2012-08-14 11:25:00,70.52,70.54,70.52,70.53,3100.0,52.8325,52.8475,52.8325,52.84,3100.0
2012-08-14 11:30:00,70.55,70.58,70.55,70.58,2500.0,52.8549,52.8774,52.8549,52.8774,2500.0
2012-08-14 11:35:00,70.56,70.56,70.56,70.56,1900.0,52.8624,52.8624,52.8624,52.8624,1900.0
2012-08-14 11:40:00,70.57,70.6,70.57,70.6,23800.0,52.8699,52.8924,52.8699,52.8924,23800.0
2012-08-14 11:45:00,70.61,70.63,70.61,70.62,8200.0,52.8999,52.9149,52.8999,52.9074,8200.0
2012-08-14 11:50:00,70.61,70.61,70.57,70.57,4400.0,52.8999,52.8999,52.8699,52.8699,4400.0
2012-08-14 11:55:00,70.58,70.6,70.58,70.6,4700.0,52.8774,52.8924,52.8774,52.8924,4700.0
2012-08-14 12:00:00,70.6,70.6,70.58,70.59,12600.0,52.8924,52.8924,52.8774,52.8849,12600.0
2012-08-14 12:05:00,70.59,70.61,70.59,70.61,1400.0,52.8849,52.8999,52.8849,52.8999,1400.0
2012-08-14 12:10:00,70.6,70.61,70.56,70.57,15800.0,52.8924,52.8999,52.8624,52.8699,15800.0
2012-08-14 12:15:00,70.57,70.58,70.56,70.56,13600.0,52.8699,52.8774,52.8624,52.8624,13600.0
2012-08-14 12:20:00,70.55,70.56,70.55,70.56,4000.0,52.8549,52.8624,52.8549,52.8624,4000.0
2012-08-14 12:25:00,70.57,70.58,70.57,70.58,6500.0,52.8699,52.8774,52.8699,52.8774,6500.0
2012-08-14 12:30:00,70.6,70.62,70.57,70.57,3500.0,52.8924,52.9074,52.8699,52.8699,3500.0
2012-08-14 12:35:00,70.56,70.58,70.55,70.55,9300.0,52.8624,52.8774,52.8549,52.8549,9300.0
2012-08-14 12:40:00,70.53,70.53,70.48,70.49,8500.0,52.84,52.84,52.8025,52.81,8500.0
2012-08-14 12:45:00,70.49,70.5,70.45,70.5,11100.0,52.81,52.8175,52.78,52.8175,11100.0
2012-08-14 12:50:00,70.51,70.52,70.5,70.52,1200.0,52.825,52.8325,52.8175,52.8325,1200.0
2012-08-14 12:55:00,70.5,70.5,70.48,70.48,2100.0,52.8175,52.8175,52.8025,52.8025,2100.0
2012-08-14 13:00:00,70.5,70.5,70.49,70.5,1800.0,52.8175,52.8175,52.81,52.8175,1800.0
2012-08-14 13:05:00,70.5,70.5,70.47,70.47,5800.0,52.8175,52.8175,52.795,52.795,5800.0
2012-08-14 13:10:00,70.46,70.47,70.42,70.44,1400.0,52.7875,52.795,52.7576,52.7725,1400.0
2012-08-14 13:15:00,70.45,70.45,70.43,70.43,7800.0,52.78,52.78,52.765,52.765,7800.0
2012-08-14 13:20:00,70.43,70.44,70.41,70.44,7900.0,52.765,52.7725,52.7501,52.7725,7900.0
2012-08-14 13:25:00,70.43,70.44,70.42,70.42,15600.0,52.765,52.7725,52.7576,52.7576,15600.0
2012-08-14 13:30:00,70.43,70.45,70.43,70.44,2600.0,52.765,52.78,52.765,52.7725,2600.0
2012-08-14 13:35:00,70.44,70.45,70.42,70.42,7100.0,52.7725,52.78,52.7576,52.7576,7100.0
2012-08-14 13:40:00,70.43,70.45,70.43,70.44,19200.0,52.765,52.78,52.765,52.7725,19200.0
2012-08-14 13:45:00,70.44,70.47,70.43,70.46,16800.0,52.7725,52.795,52.765,52.7875,16800.0
2012-08-14 13:50:00,70.46,70.47,70.45,70.45,6200.0,52.7875,52.795,52.78,52.78,6200.0
2012-08-14 13:55:00,70.45,70.45,70.42,70.45,16900.0,52.78,52.78,52.7576,52.78,16900.0
2012-08-14 14:00:00,70.44,70.47,70.44,70.45,16300.0,52.7725,52.795,52.7725,52.78,16300.0
2012-08-14 14:05:00,70.45,70.46,70.45,70.46,5200.0,52.78,52.7875,52.78,52.7875,5200.0
2012-08-14 14:10:00,70.45,70.47,70.44,70.45,27900.0,52.78,52.795,52.7725,52.78,27900.0
2012-08-14 14:15:00,70.45,70.45,70.42,70.42,11500.0,52.78,52.78,52.7576,52.7576,11500.0
2012-08-14 14:20:00,70.41,70.44,70.4,70.44,8600.0,52.7501,52.7725,52.7426,52.7725,8600.0
2012-08-14 14:25:00,70.43,70.44,70.42,70.43,3700.0,52.765,52.7725,52.7576,52.765,3700.0
2012-08-14 14:30:00,70.43,70.45,70.43,70.44,8300.0,52.765,52.78,52.765,52.7725,8300.0
2012-08-14 14:35:00,70.43,70.43,70.41,70.41,4700.0,52.765,52.765,52.7501,52.7501,4700.0
2012-08-14 14:40:00,70.39,70.43,70.39,70.41,4900.0,52.7351,52.765,52.7351,52.7501,4900.0
2012-08-14 14:45:00,70.41,70.45,70.4,70.45,5600.0,52.7501,52.78,52.7426,52.78,5600.0
2012-08-14 14:50:00,70.43,70.44,70.42,70.43,6400.0,52.765,52.7725,52.7576,52.765,6400.0
2012-08-14 14:55:00,70.43,70.49,70.43,70.49,11500.0,52.765,52.81,52.765,52.81,11500.0
2012-08-14 15:00:00,70.49,70.5,70.45,70.45,194800.0,52.81,52.8175,52.78,52.78,194800.0
2012-08-14 15:05:00,70.45,70.46,70.4,70.4,11500.0,52.78,52.7875,52.7426,52.7426,11500.0
2012-08-14 15:10:00,70.39,70.4,70.32,70.36,19100.0,52.7351,52.7426,52.6826,52.7126,19100.0
2012-08-14 15:15:00,70.35,70.37,70.34,70.37,64700.0,52.7051,52.7201,52.6976,52.7201,64700.0
2012-08-14 15:20:00,70.38,70.4,70.37,70.37,17900.0,52.7276,52.7426,52.7201,52.7201,17900.0
2012-08-14 15:25:00,70.37,70.37,70.35,70.37,3700.0,52.7201,52.7201,52.7051,52.7201,3700.0
2012-08-14 15:30:00,70.36,70.36,70.29,70.29,16200.0,52.7126,52.7126,52.6602,52.6602,16200.0
2012-08-14 15:35:00,70.28,70.28,70.21,70.26,16600.0,52.6527,52.6527,52.6002,52.6377,16600.0
2012-08-14 15:40:00,70.24,70.28,70.23,70.24,14500.0,52.6227,52.6527,52.6152,52.6227,14500.0
2012-08-14 15:45:00,70.24,70.26,70.22,70.26,29200.0,52.6227,52.6377,52.6077,52.6377,29200.0
2012-08-14 15:50:00,70.23,70.25,70.13,70.19,42800.0,52.6152,52.6302,52.5403,52.5852,42800.0
2012-08-14 15:55:00,70.19,70.32,70.19,70.32,54800.0,52.5852,52.6826,52.5852,52.6826,54800.0
2012-08-15 09:30:00,70.2,70.31,70.2,70.26,31500.0,52.5927,52.6751,52.5927,52.6377,31500.0
2012-08-15 09:35:00,70.26,70.28,70.25,70.28,3600.0,52.6377,52.6527,52.6302,52.6527,3600.0
2012-08-15 09:40:00,70.29,70.38,70.29,70.35,20000.0,52.6602,52.7276,52.6602,52.7051,20000.0
2012-08-15 09:45:00,70.36,70.42,70.32,70.4,12200.0,52.7126,52.7576,52.6826,52.7426,12200.0
2012-08-15 09:50:00,70.4,70.46,70.4,70.43,9500.0,52.7426,52.7875,52.7426,52.765,9500.0
2012-08-15 09:55:00,70.44,70.47,70.42,70.47,6500.0,52.7725,52.795,52.7576,52.795,6500.0
2012-08-15 10:00:00,70.42,70.44,70.41,70.42,8000.0,52.7576,52.7725,52.7501,52.7576,8000.0
2012-08-15 10:05:00,70.47,70.47,70.41,70.45,9900.0,52.795,52.795,52.7501,52.78,9900.0
2012-08-15 10:10:00,70.47,70.47,70.39,70.39,10100.0,52.795,52.795,52.7351,52.7351,10100.0
2012-08-15 10:15:00,70.41,70.41,70.35,70.38,4600.0,52.7501,52.7501,52.7051,52.7276,4600.0
2012-08-15 10:20:00,70.39,70.39,70.37,70.38,2000.0,52.7351,52.7351,52.7201,52.7276,2000.0
2012-08-15 10:25:00,70.4,70.44,70.4,70.41,12200.0,52.7426,52.7725,52.7426,52.7501,12200.0
2012-08-15 10:30:00,70.41,70.45,70.41,70.44,16100.0,52.7501,52.78,52.7501,52.7725,16100.0
2012-08-15 10:35:00,70.43,70.44,70.38,70.39,53400.0,52.765,52.7725,52.7276,52.7351,53400.0
2012-08-15 10:40:00,70.39,70.41,70.27,70.31,27800.0,52.7351,52.7501,52.6452,52.6751,27800.0
2012-08-15 10:45:00,70.31,70.34,70.3,70.32,6400.0,52.6751,52.6976,52.6677,52.6826,6400.0
2012-08-15 10:50:00,70.31,70.34,70.31,70.31,9200.0,52.6751,52.6976,52.6751,52.6751,9200.0
2012-08-15 10:55:00,70.33,70.38,70.33,70.35,38100.0,52.6901,52.7276,52.6901,52.7051,38100.0
2012-08-15 11:00:00,70.35,70.35,70.32,70.34,6400.0,52.7051,52.7051,52.6826,52.6976,6400.0
2012-08-15 11:05:00,70.34,70.38,70.34,70.38,1400.0,52.6976,52.7276,52.6976,52.7276,1400.0
2012-08-15 11:10:00,70.38,70.38,70.35,70.38,5600.0,52.7276,52.7276,52.7051,52.7276,5600.0
2012-08-15 11:15:00,70.39,70.41,70.38,70.39,21000.0,52.7351,52.7501,52.7276,52.7351,21000.0
2012-08-15 11:20:00,70.39,70.4,70.35,70.38,13200.0,52.7351,52.7426,52.7051,52.7276,13200.0
2012-08-15 11:25:00,70.35,70.35,70.33,70.34,3800.0,52.7051,52.7051,52.6901,52.6976,3800.0
2012-08-15 11:30:00,70.35,70.36,70.33,70.36,2500.0,52.7051,52.7126,52.6901,52.7126,2500.0
2012-08-15 11:35:00,70.36,70.37,70.35,70.35,1600.0,52.7126,52.7201,52.7051,52.7051,1600.0
2012-08-15 11:40:00,70.35,70.38,70.35,70.37,3100.0,52.7051,52.7276,52.7051,52.7201,3100.0
2012-08-15 11:45:00,70.37,70.38,70.37,70.38,5700.0,52.7201,52.7276,52.7201,52.7276,5700.0
2012-08-15 11:50:00,70.4,70.41,70.38,70.4,12500.0,52.7426,52.7501,52.7276,52.7426,12500.0
2012-08-15 11:55:00,70.41,70.42,70.4,70.42,3500.0,52.7501,52.7576,52.7426,52.7576,3500.0
2012-08-15 12:00:00,70.42,70.44,70.42,70.43,17700.0,52.7576,52.7725,52.7576,52.765,17700.0
2012-08-15 12:05:00,70.44,70.45,70.43,70.43,11700.0,52.7725,52.78,52.765,52.765,11700.0
2012-08-15 12:10:00,70.42,70.42,70.39,70.39,4500.0,52.7576,52.7576,52.7351,52.7351,4500.0
2012-08-15 12:15:00,70.4,70.41,70.4,70.4,5600.0,52.7426,52.7501,52.7426,52.7426,5600.0
2012-08-15 12:20:00,70.41,70.44,70.4,70.44,8600.0,52.7501,52.7725,52.7426,52.7725,8600.0
2012-08-15 12:25:00,70.44,70.45,70.43,70.43,11200.0,52.7725,52.78,52.765,52.765,11200.0
2012-08-15 12:30:00,70.44,70.46,70.44,70.44,9500.0,52.7725,52.7875,52.7725,52.7725,9500.0
2012-08-15 12:35:00,70.44,70.45,70.41,70.42,11600.0,52.7725,52.78,52.7501,52.7576,11600.0
2012-08-15 12:40:00,70.42,70.43,70.41,70.42,3900.0,52.7576,52.765,52.7501,52.7576,3900.0
2012-08-15 12:45:00,70.42,70.44,70.42,70.43,14100.0,52.7576,52.7725,52.7576,52.765,14100.0
2012-08-15 12:50:00,70.44,70.44,70.43,70.44,6000.0,52.7725,52.7725,52.765,52.7725,6000.0
2012-08-15 12:55:00,70.44,70.44,70.43,70.43,7600.0,52.7725,52.7725,52.765,52.765,7600.0
2012-08-15 13:00:00,70.42,70.43,70.39,70.39,10600.0,52.7576,52.765,52.7351,52.7351,10600.0
2012-08-15 13:05:00,70.39,70.4,70.38,70.4,10800.0,52.7351,52.7426,52.7276,52.7426,10800.0
2012-08-15 13:10:00,70.39,70.4,70.39,70.4,3700.0,52.7351,52.7426,52.7351,52.7426,3700.0
2012-08-15 13:15:00,70.4,70.4,70.39,70.39,10600.0,52.7426,52.7426,52.7351,52.7351,10600.0
2012-08-15 13:20:00,70.39,70.4,70.38,70.39,2700.0,52.7351,52.7426,52.7276,52.7351,2700.0
2012-08-15 13:25:00,70.39,70.4,70.39,70.39,4300.0,52.7351,52.7426,52.7351,52.7351,4300.0
2012-08-15 13:30:00,70.4,70.42,70.39,70.41,24100.0,52.7426,52.7576,52.7351,52.7501,24100.0
2012-08-15 13:35:00,70.41,70.42,70.41,70.42,10700.0,52.7501,52.7576,52.7501,52.7576,10700.0
2012-08-15 13:40:00,70.41,70.41,70.4,70.4,7300.0,52.7501,52.7501,52.7426,52.7426,7300.0
2012-08-15 13:45:00,70.41,70.41,70.38,70.4,10400.0,52.7501,52.7501,52.7276,52.7426,10400.0
2012-08-15 13:50:00,70.4,70.41,70.4,70.41,41000.0,52.7426,52.7501,52.7426,52.7501,41000.0
2012-08-15 13:55:00,70.42,70.43,70.4,70.41,73500.0,52.7576,52.765,52.7426,52.7501,73500.0
2012-08-15 14:00:00,70.41,70.41,70.39,70.4,50700.0,52.7501,52.7501,52.7351,52.7426,50700.0
2012-08-15 14:05:00,70.4,70.4,70.4,70.4,2100.0,52.7426,52.7426,52.7426,52.7426,2100.0
2012-08-15 14:10:00,70.39,70.4,70.38,70.39,14100.0,52.7351,52.7426,52.7276,52.7351,14100.0
2012-08-15 14:15:00,70.39,70.43,70.39,70.41,22500.0,52.7351,52.765,52.7351,52.7501,22500.0
2012-08-15 14:20:00,70.42,70.43,70.4,70.43,27300.0,52.7576,52.765,52.7426,52.765,27300.0
2012-08-15 14:25:00,70.43,70.45,70.43,70.45,36300.0,52.765,52.78,52.765,52.78,36300.0
2012-08-15 14:30:00,70.45,70.46,70.41,70.41,29500.0,52.78,52.7875,52.7501,52.7501,29500.0
2012-08-15 14:35:00,70.42,70.45,70.41,70.44,38500.0,52.7576,52.78,52.7501,52.7725,38500.0
2012-08-15 14:40:00,70.44,70.49,70.44,70.48,17100.0,52.7725,52.81,52.7725,52.8025,17100.0
2012-08-15 14:45:00,70.48,70.51,70.48,70.5,17500.0,52.8025,52.825,52.8025,52.8175,17500.0
2012-08-15 14:50:00,70.5,70.57,70.5,70.54,12900.0,52.8175,52.8699,52.8175,52.8475,12900.0
2012-08-15 14:55:00,70.53,70.53,70.51,70.52,4200.0,52.84,52.84,52.825,52.8325,4200.0
2012-08-15 15:00:00,70.51,70.53,70.5,70.5,18100.0,52.825,52.84,52.8175,52.8175,18100.0
2012-08-15 15:05:00,70.5,70.5,70.49,70.5,8700.0,52.8175,52.8175,52.81,52.8175,8700.0
2012-08-15 15:10:00,70.51,70.51,70.48,70.48,17000.0,52.825,52.825,52.8025,52.8025,17000.0
2012-08-15 15:15:00,70.49,70.5,70.48,70.5,26900.0,52.81,52.8175,52.8025,52.8175,26900.0
2012-08-15 15:20:00,70.49,70.5,70.48,70.49,4100.0,52.81,52.8175,52.8025,52.81,4100.0
2012-08-15 15:25:00,70.49,70.49,70.41,70.45,14600.0,52.81,52.81,52.7501,52.78,14600.0
2012-08-15 15:30:00,70.44,70.46,70.42,70.42,18300.0,52.7725,52.7875,52.7576,52.7576,18300.0
2012-08-15 15:35:00,70.43,70.43,70.4,70.4,17800.0,52.765,52.765,52.7426,52.7426,17800.0
2012-08-15 15:40:00,70.41,70.47,70.4,70.46,62400.0,52.7501,52.795,52.7426,52.7875,62400.0
2012-08-15 15:45:00,70.46,70.46,70.44,70.45,14200.0,52.7875,52.7875,52.7725,52.78,14200.0
2012-08-15 15:50:00,70.45,70.47,70.42,70.47,11100.0,52.78,52.795,52.7576,52.795,11100.0
2012-08-15 15:55:00,70.46,70.46,70.39,70.43,85400.0,52.7875,52.7875,52.7351,52.765,85400.0
2012-08-16 09:30:00,70.57,70.68,70.56,70.56,23400.0,52.8699,52.9523,52.8624,52.8624,23400.0
2012-08-16 09:35:00,70.6,70.6,70.49,70.53,5400.0,52.8924,52.8924,52.81,52.84,5400.0
2012-08-16 09:40:00,70.51,70.51,70.45,70.46,10700.0,52.825,52.825,52.78,52.7875,10700.0
2012-08-16 09:45:00,70.48,70.5,70.44,70.48,20700.0,52.8025,52.8175,52.7725,52.8025,20700.0
2012-08-16 09:50:00,70.49,70.51,70.48,70.48,15500.0,52.81,52.825,52.8025,52.8025,15500.0
2012-08-16 09:55:00,70.48,70.48,70.44,70.44,9400.0,52.8025,52.8025,52.7725,52.7725,9400.0
2012-08-16 10:00:00,70.45,70.45,70.35,70.37,19800.0,52.78,52.78,52.7051,52.7201,19800.0
2012-08-16 10:05:00,70.38,70.46,70.38,70.46,18100.0,52.7276,52.7875,52.7276,52.7875,18100.0
2012-08-16 10:10:00,70.46,70.46,70.42,70.43,12500.0,52.7875,52.7875,52.7576,52.765,12500.0
2012-08-16 10:15:00,70.43,70.43,70.39,70.43,13700.0,52.765,52.765,52.7351,52.765,13700.0
2012-08-16 10:20:00,70.43,70.51,70.43,70.51,10100.0,52.765,52.825,52.765,52.825,10100.0
2012-08-16 10:25:00,70.52,70.53,70.52,70.52,8700.0,52.8325,52.84,52.8325,52.8325,8700.0
2012-08-16 10:30:00,70.52,70.55,70.52,70.54,18600.0,52.8325,52.8549,52.8325,52.8475,18600.0
2012-08-16 10:35:00,70.54,70.65,70.53,70.65,11100.0,52.8475,52.9299,52.84,52.9299,11100.0
2012-08-16 10:40:00,70.66,70.68,70.64,70.64,14200.0,52.9374,52.9523,52.9224,52.9224,14200.0
2012-08-16 10:45:00,70.64,70.65,70.64,70.65,9400.0,52.9224,52.9299,52.9224,52.9299,9400.0
2012-08-16 10:50:00,70.66,70.68,70.65,70.65,14800.0,52.9374,52.9523,52.9299,52.9299,14800.0
2012-08-16 10:55:00,70.67,70.68,70.64,70.64,14200.0,52.9448,52.9523,52.9224,52.9224,14200.0
2012-08-16 11:00:00,70.64,70.66,70.63,70.66,23600.0,52.9224,52.9374,52.9149,52.9374,23600.0
2012-08-16 11:05:00,70.66,70.66,70.62,70.62,7500.0,52.9374,52.9374,52.9074,52.9074,7500.0
2012-08-16 11:10:00,70.62,70.67,70.62,70.66,7500.0,52.9074,52.9448,52.9074,52.9374,7500.0
2012-08-16 11:15:00,70.66,70.71,70.66,70.7,9900.0,52.9374,52.9748,52.9374,52.9673,9900.0
2012-08-16 11:20:00,70.69,70.69,70.67,70.67,6800.0,52.9598,52.9598,52.9448,52.9448,6800.0
2012-08-16 11:25:00,70.68,70.7,70.68,70.68,9000.0,52.9523,52.9673,52.9523,52.9523,9000.0
2012-08-16 11:30:00,70.68,70.69,70.68,70.69,7100.0,52.9523,52.9598,52.9523,52.9598,7100.0
2012-08-16 11:35:00,70.69,70.73,70.69,70.72,13500.0,52.9598,52.9898,52.9598,52.9823,13500.0
2012-08-16 11:40:00,70.72,70.75,70.71,70.75,7500.0,52.9823,53.0048,52.9748,53.0048,7500.0
2012-08-16 11:45:00,70.75,70.78,70.75,70.77,6900.0,53.0048,53.0273,53.0048,53.0198,6900.0
2012-08-16 11:50:00,70.77,70.84,70.77,70.83,10400.0,53.0198,53.0722,53.0198,53.0647,10400.0
2012-08-16 11:55:00,70.84,70.85,70.81,70.82,12900.0,53.0722,53.0797,53.0497,53.0572,12900.0
2012-08-16 12:00:00,70.81,70.81,70.79,70.8,5300.0,53.0497,53.0497,53.0348,53.0422,5300.0
2012-08-16 12:05:00,70.79,70.83,70.79,70.83,5400.0,53.0348,53.0647,53.0348,53.0647,5400.0
2012-08-16 12:10:00,70.82,70.84,70.82,70.84,1900.0,53.0572,53.0722,53.0572,53.0722,1900.0
2012-08-16 12:15:00,70.84,70.84,70.84,70.84,600.0,53.0722,53.0722,53.0722,53.0722,600.0
2012-08-16 12:20:00,70.84,70.85,70.84,70.85,2300.0,53.0722,53.0797,53.0722,53.0797,2300.0
2012-08-16 12:25:00,70.85,70.85,70.81,70.82,13000.0,53.0797,53.0797,53.0497,53.0572,13000.0
2012-08-16 12:30:00,70.81,70.82,70.79,70.79,64000.0,53.0497,53.0572,53.0348,53.0348,64000.0
2012-08-16 12:35:00,70.79,70.83,70.79,70.82,16400.0,53.0348,53.0647,53.0348,53.0572,16400.0
2012-08-16 12:40:00,70.83,70.83,70.83,70.83,700.0,53.0647,53.0647,53.0647,53.0647,700.0
2012-08-16 12:45:00,70.83,70.83,70.8,70.8,1900.0,53.0647,53.0647,53.0422,53.0422,1900.0
2012-08-16 12:50:00,70.8,70.85,70.8,70.84,2100.0,53.0422,53.0797,53.0422,53.0722,2100.0
2012-08-16 12:55:00,70.84,70.86,70.83,70.86,4400.0,53.0722,53.0872,53.0647,53.0872,4400.0
2012-08-16 13:00:00,70.87,70.87,70.85,70.86,3600.0,53.0947,53.0947,53.0797,53.0872,3600.0
2012-08-16 13:05:00,70.86,70.87,70.85,70.87,5000.0,53.0872,53.0947,53.0797,53.0947,5000.0
2012-08-16 13:10:00,70.88,70.88,70.87,70.87,3400.0,53.1022,53.1022,53.0947,53.0947,3400.0
2012-08-16 13:15:00,70.87,70.9,70.87,70.89,3500.0,53.0947,53.1172,53.0947,53.1097,3500.0
2012-08-16 13:20:00,70.88,70.89,70.88,70.89,5900.0,53.1022,53.1097,53.1022,53.1097,5900.0
2012-08-16 13:25:00,70.88,70.89,70.87,70.88,23400.0,53.1022,53.1097,53.0947,53.1022,23400.0
2012-08-16 13:30:00,70.88,70.89,70.88,70.89,7500.0,53.1022,53.1097,53.1022,53.1097,7500.0
2012-08-16 13:35:00,70.89,70.9,70.88,70.89,16500.0,53.1097,53.1172,53.1022,53.1097,16500.0
2012-08-16 13:40:00,70.89,70.9,70.84,70.84,15600.0,53.1097,53.1172,53.0722,53.0722,15600.0
2012-08-16 13:45:00,70.84,70.87,70.84,70.86,7900.0,53.0722,53.0947,53.0722,53.0872,7900.0
2012-08-16 13:50:00,70.87,70.89,70.87,70.89,5100.0,53.0947,53.1097,53.0947,53.1097,5100.0
2012-08-16 13:55:00,70.88,70.88,70.87,70.88,7300.0,53.1022,53.1022,53.0947,53.1022,7300.0
2012-08-16 14:00:00,70.88,70.89,70.88,70.89,12300.0,53.1022,53.1097,53.1022,53.1097,12300.0
2012-08-16 14:05:00,70.89,70.93,70.89,70.92,16600.0,53.1097,53.1396,53.1097,53.1321,16600.0
2012-08-16 14:10:00,70.93,70.94,70.91,70.91,14300.0,53.1396,53.1471,53.1247,53.1247,14300.0
2012-08-16 14:15:00,70.91,70.91,70.9,70.9,5300.0,53.1247,53.1247,53.1172,53.1172,5300.0
2012-08-16 14:20:00,70.91,70.92,70.9,70.91,3100.0,53.1247,53.1321,53.1172,53.1247,3100.0
2012-08-16 14:25:00,70.91,70.91,70.89,70.91,2800.0,53.1247,53.1247,53.1097,53.1247,2800.0
2012-08-16 14:30:00,70.92,71.02,70.92,70.99,20500.0,53.1321,53.2071,53.1321,53.1846,20500.0
2012-08-16 14:35:00,71.01,71.02,70.99,71.0,7700.0,53.1996,53.2071,53.1846,53.1921,7700.0
2012-08-16 14:40:00,71.0,71.0,70.98,70.99,5000.0,53.1921,53.1921,53.1771,53.1846,5000.0
2012-08-16 14:45:00,70.99,71.0,70.97,70.98,5900.0,53.1846,53.1921,53.1696,53.1771,5900.0
2012-08-16 14:50:00,70.97,70.98,70.94,70.94,9500.0,53.1696,53.1771,53.1471,53.1471,9500.0
2012-08-16 14:55:00,70.94,70.94,70.92,70.92,6400.0,53.1471,53.1471,53.1321,53.1321,6400.0
2012-08-16 15:00:00,70.92,70.92,70.88,70.92,11700.0,53.1321,53.1321,53.1022,53.1321,11700.0
2012-08-16 15:05:00,70.92,70.93,70.91,70.93,5700.0,53.1321,53.1396,53.1247,53.1396,5700.0
2012-08-16 15:10:00,70.92,70.96,70.92,70.95,20500.0,53.1321,53.1621,53.1321,53.1546,20500.0
2012-08-16 15:15:00,70.96,70.99,70.95,70.98,121600.0,53.1621,53.1846,53.1546,53.1771,121600.0
2012-08-16 15:20:00,70.97,70.98,70.95,70.98,17900.0,53.1696,53.1771,53.1546,53.1771,17900.0
2012-08-16 15:25:00,70.98,71.0,70.97,71.0,16000.0,53.1771,53.1921,53.1696,53.1921,16000.0
2012-08-16 15:30:00,71.0,71.0,70.97,70.98,5200.0,53.1921,53.1921,53.1696,53.1771,5200.0
2012-08-16 15:35:00,70.98,70.99,70.97,70.97,9200.0,53.1771,53.1846,53.1696,53.1696,9200.0
2012-08-16 15:40:00,70.97,70.99,70.92,70.92,12200.0,53.1696,53.1846,53.1321,53.1321,12200.0
2012-08-16 15:45:00,70.93,70.95,70.93,70.93,19600.0,53.1396,53.1546,53.1396,53.1396,19600.0
2012-08-16 15:50:00,70.93,70.94,70.85,70.88,34200.0,53.1396,53.1471,53.0797,53.1022,34200.0
2012-08-16 15:55:00,70.88,70.92,70.85,70.92,40200.0,53.1022,53.1321,53.0797,53.1321,40200.0
2012-08-17 09:30:00,70.97,71.04,70.95,70.95,24800.0,53.1696,53.222,53.1546,53.1546,24800.0
2012-08-17 09:35:00,70.96,70.97,70.92,70.92,3200.0,53.1621,53.1696,53.1321,53.1321,3200.0
2012-08-17 09:40:00,70.91,70.91,70.82,70.83,6200.0,53.1247,53.1247,53.0572,53.0647,6200.0
2012-08-17 09:45:00,70.83,70.89,70.81,70.89,2200.0,53.0647,53.1097,53.0497,53.1097,2200.0
2012-08-17 09:50:00,70.89,70.9,70.85,70.9,7100.0,53.1097,53.1172,53.0797,53.1172,7100.0
2012-08-17 09:55:00,70.92,70.93,70.89,70.93,4400.0,53.1321,53.1396,53.1097,53.1396,4400.0
2012-08-17 10:00:00,70.93,70.95,70.85,70.88,8700.0,53.1396,53.1546,53.0797,53.1022,8700.0
2012-08-17 10:05:00,70.91,70.94,70.91,70.91,4200.0,53.1247,53.1471,53.1247,53.1247,4200.0
2012-08-17 10:10:00,70.94,70.94,70.91,70.91,2200.0,53.1471,53.1471,53.1247,53.1247,2200.0
2012-08-17 10:15:00,70.9,70.92,70.89,70.9,2700.0,53.1172,53.1321,53.1097,53.1172,2700.0
2012-08-17 10:20:00,70.89,70.91,70.89,70.9,1100.0,53.1097,53.1247,53.1097,53.1172,1100.0
2012-08-17 10:25:00,70.88,70.9,70.87,70.88,1600.0,53.1022,53.1172,53.0947,53.1022,1600.0
2012-08-17 10:30:00,70.87,70.89,70.84,70.89,2800.0,53.0947,53.1097,53.0722,53.1097,2800.0
2012-08-17 10:35:00,70.89,70.9,70.87,70.87,33800.0,53.1097,53.1172,53.0947,53.0947,33800.0
2012-08-17 10:40:00,70.87,70.87,70.85,70.85,5000.0,53.0947,53.0947,53.0797,53.0797,5000.0
2012-08-17 10:45:00,70.81,70.82,70.8,70.8,10800.0,53.0497,53.0572,53.0422,53.0422,10800.0
2012-08-17 10:50:00,70.8,70.82,70.8,70.82,7700.0,53.0422,53.0572,53.0422,53.0572,7700.0
2012-08-17 10:55:00,70.83,70.84,70.81,70.82,4700.0,53.0647,53.0722,53.0497,53.0572,4700.0
2012-08-17 11:00:00,70.82,70.86,70.82,70.84,5800.0,53.0572,53.0872,53.0572,53.0722,5800.0
2012-08-17 11:05:00,70.84,70.84,70.82,70.83,2800.0,53.0722,53.0722,53.0572,53.0647,2800.0
2012-08-17 11:10:00,70.83,70.85,70.83,70.84,12600.0,53.0647,53.0797,53.0647,53.0722,12600.0
2012-08-17 11:15:00,70.84,70.84,70.8,70.8,2800.0,53.0722,53.0722,53.0422,53.0422,2800.0
2012-08-17 11:20:00,70.82,70.83,70.82,70.83,2200.0,53.0572,53.0647,53.0572,53.0647,2200.0
2012-08-17 11:25:00,70.83,70.84,70.82,70.82,17700.0,53.0647,53.0722,53.0572,53.0572,17700.0
2012-08-17 11:30:00,70.82,70.85,70.8,70.84,3500.0,53.0572,53.0797,53.0422,53.0722,3500.0
2012-08-17 11:35:00,70.86,70.88,70.86,70.86,3000.0,53.0872,53.1022,53.0872,53.0872,3000.0
2012-08-17 11:40:00,70.86,70.88,70.86,70.86,1900.0,53.0872,53.1022,53.0872,53.0872,1900.0
2012-08-17 11:45:00,70.87,70.87,70.84,70.84,6000.0,53.0947,53.0947,53.0722,53.0722,6000.0
2012-08-17 11:50:00,70.86,70.89,70.86,70.87,4300.0,53.0872,53.1097,53.0872,53.0947,4300.0
2012-08-17 11:55:00,70.89,70.91,70.88,70.91,3600.0,53.1097,53.1247,53.1022,53.1247,3600.0
2012-08-17 12:00:00,70.91,70.91,70.88,70.89,1500.0,53.1247,53.1247,53.1022,53.1097,1500.0
2012-08-17 12:05:00,70.9,70.9,70.86,70.86,2300.0,53.1172,53.1172,53.0872,53.0872,2300.0
2012-08-17 12:10:00,70.87,70.87,70.85,70.85,3000.0,53.0947,53.0947,53.0797,53.0797,3000.0
2012-08-17 12:15:00,70.85,70.85,70.84,70.85,5100.0,53.0797,53.0797,53.0722,53.0797,5100.0
2012-08-17 12:20:00,70.86,70.87,70.85,70.87,1900.0,53.0872,53.0947,53.0797,53.0947,1900.0
2012-08-17 12:25:00,70.86,70.86,70.86,70.86,1700.0,53.0872,53.0872,53.0872,53.0872,1700.0
2012-08-17 12:30:00,70.84,70.84,70.83,70.84,4400.0,53.0722,53.0722,53.0647,53.0722,4400.0
2012-08-17 12:35:00,70.83,70.83,70.79,70.82,4300.0,53.0647,53.0647,53.0348,53.0572,4300.0
2012-08-17 12:40:00,70.83,70.85,70.81,70.85,5800.0,53.0647,53.0797,53.0497,53.0797,5800.0
2012-08-17 12:45:00,70.85,70.86,70.83,70.83,6200.0,53.0797,53.0872,53.0647,53.0647,6200.0
2012-08-17 12:50:00,70.83,70.83,70.79,70.79,3300.0,53.0647,53.0647,53.0348,53.0348,3300.0
2012-08-17 12:55:00,70.78,70.8,70.78,70.79,3400.0,53.0273,53.0422,53.0273,53.0348,3400.0
2012-08-17 13:00:00,70.8,70.81,70.8,70.81,2100.0,53.0422,53.0497,53.0422,53.0497,2100.0
2012-08-17 13:05:00,70.8,70.8,70.8,70.8,200.0,53.0422,53.0422,53.0422,53.0422,200.0
2012-08-17 13:10:00,70.81,70.82,70.81,70.81,4400.0,53.0497,53.0572,53.0497,53.0497,4400.0
2012-08-17 13:15:00,70.82,70.84,70.82,70.82,8900.0,53.0572,53.0722,53.0572,53.0572,8900.0
2012-08-17 13:20:00,70.83,70.84,70.82,70.82,3200.0,53.0647,53.0722,53.0572,53.0572,3200.0
2012-08-17 13:25:00,70.83,70.83,70.81,70.82,3600.0,53.0647,53.0647,53.0497,53.0572,3600.0
2012-08-17 13:30:00,70.82,70.86,70.82,70.86,29700.0,53.0572,53.0872,53.0572,53.0872,29700.0
2012-08-17 13:35:00,70.86,70.86,70.85,70.86,4300.0,53.0872,53.0872,53.0797,53.0872,4300.0
2012-08-17 13:40:00,70.85,70.85,70.85,70.85,1000.0,53.0797,53.0797,53.0797,53.0797,1000.0
2012-08-17 13:45:00,70.85,70.85,70.84,70.84,4400.0,53.0797,53.0797,53.0722,53.0722,4400.0
2012-08-17 13:50:00,70.84,70.85,70.83,70.84,30700.0,53.0722,53.0797,53.0647,53.0722,30700.0
2012-08-17 13:55:00,70.85,70.85,70.83,70.84,3300.0,53.0797,53.0797,53.0647,53.0722,3300.0
2012-08-17 14:00:00,70.83,70.85,70.83,70.83,9800.0,53.0647,53.0797,53.0647,53.0647,9800.0
2012-08-17 14:05:00,70.84,70.84,70.83,70.83,6100.0,53.0722,53.0722,53.0647,53.0647,6100.0
2012-08-17 14:10:00,70.85,70.85,70.85,70.85,100.0,53.0797,53.0797,53.0797,53.0797,100.0
2012-08-17 14:15:00,70.85,70.86,70.85,70.85,3300.0,53.0797,53.0872,53.0797,53.0797,3300.0
2012-08-17 14:20:00,70.85,70.87,70.83,70.87,9700.0,53.0797,53.0947,53.0647,53.0947,9700.0
2012-08-17 14:25:00,70.87,70.9,70.87,70.89,13600.0,53.0947,53.1172,53.0947,53.1097,13600.0
2012-08-17 14:30:00,70.89,70.9,70.88,70.89,9100.0,53.1097,53.1172,53.1022,53.1097,9100.0
2012-08-17 14:35:00,70.89,70.89,70.88,70.89,3200.0,53.1097,53.1097,53.1022,53.1097,3200.0
2012-08-17 14:40:00,70.89,70.9,70.88,70.89,9900.0,53.1097,53.1172,53.1022,53.1097,9900.0
2012-08-17 14:45:00,70.89,70.9,70.88,70.89,3400.0,53.1097,53.1172,53.1022,53.1097,3400.0
2012-08-17 14:50:00,70.9,70.91,70.89,70.9,3100.0,53.1172,53.1247,53.1097,53.1172,3100.0
2012-08-17 14:55:00,70.9,70.9,70.89,70.89,3300.0,53.1172,53.1172,53.1097,53.1097,3300.0
2012-08-17 15:00:00,70.9,70.92,70.9,70.92,24900.0,53.1172,53.1321,53.1172,53.1321,24900.0
2012-08-17 15:05:00,70.92,70.92,70.9,70.91,15700.0,53.1321,53.1321,53.1172,53.1247,15700.0
2012-08-17 15:10:00,70.9,70.9,70.86,70.88,52500.0,53.1172,53.1172,53.0872,53.1022,52500.0
2012-08-17 15:15:00,70.87,70.88,70.87,70.88,37200.0,53.0947,53.1022,53.0947,53.1022,37200.0
2012-08-17 15:20:00,70.87,70.88,70.87,70.87,5400.0,53.0947,53.1022,53.0947,53.0947,5400.0
2012-08-17 15:25:00,70.87,70.88,70.86,70.88,12700.0,53.0947,53.1022,53.0872,53.1022,12700.0
2012-08-17 15:30:00,70.87,70.87,70.82,70.83,9500.0,53.0947,53.0947,53.0572,53.0647,9500.0
2012-08-17 15:35:00,70.84,70.85,70.81,70.83,229600.0,53.0722,53.0797,53.0497,53.0647,229600.0
2012-08-17 15:40:00,70.82,70.87,70.82,70.87,25300.0,53.0572,53.0947,53.0572,53.0947,25300.0
2012-08-17 15:45:00,70.88,70.89,70.86,70.88,19100.0,53.1022,53.1097,53.0872,53.1022,19100.0
2012-08-17 15:50:00,70.89,70.9,70.85,70.88,12300.0,53.1097,53.1172,53.0797,53.1022,12300.0
2012-08-17 15:55:00,70.89,70.97,70.88,70.92,63100.0,53.1097,53.1696,53.1022,53.1321,63100.0
2012-08-20 09:30:00,70.84,70.86,70.8,70.81,16900.0,53.0722,53.0872,53.0422,53.0497,16900.0
2012-08-20 09:35:00,70.81,70.81,70.75,70.77,11100.0,53.0497,53.0497,53.0048,53.0198,11100.0
2012-08-20 09:40:00,70.78,70.9,70.76,70.9,22500.0,53.0273,53.1172,53.0123,53.1172,22500.0
2012-08-20 09:45:00,70.88,70.9,70.82,70.85,16500.0,53.1022,53.1172,53.0572,53.0797,16500.0
2012-08-20 09:50:00,70.84,70.91,70.84,70.91,10600.0,53.0722,53.1247,53.0722,53.1247,10600.0
2012-08-20 09:55:00,70.9,70.93,70.76,70.78,23300.0,53.1172,53.1396,53.0123,53.0273,23300.0
2012-08-20 10:00:00,70.78,70.83,70.78,70.82,18000.0,53.0273,53.0647,53.0273,53.0572,18000.0
2012-08-20 10:05:00,70.82,70.82,70.74,70.78,19500.0,53.0572,53.0572,52.9973,53.0273,19500.0
2012-08-20 10:10:00,70.77,70.8,70.72,70.73,18100.0,53.0198,53.0422,52.9823,52.9898,18100.0
2012-08-20 10:15:00,70.74,70.74,70.7,70.72,26700.0,52.9973,52.9973,52.9673,52.9823,26700.0
2012-08-20 10:20:00,70.72,70.73,70.64,70.64,19000.0,52.9823,52.9898,52.9224,52.9224,19000.0
2012-08-20 10:25:00,70.64,70.7,70.64,70.7,15500.0,52.9224,52.9673,52.9224,52.9673,15500.0
2012-08-20 10:30:00,70.7,70.7,70.66,70.67,24700.0,52.9673,52.9673,52.9374,52.9448,24700.0
2012-08-20 10:35:00,70.67,70.71,70.67,70.69,13200.0,52.9448,52.9748,52.9448,52.9598,13200.0
2012-08-20 10:40:00,70.68,70.7,70.66,70.69,27600.0,52.9523,52.9673,52.9374,52.9598,27600.0
2012-08-20 10:45:00,70.68,70.73,70.67,70.73,18700.0,52.9523,52.9898,52.9448,52.9898,18700.0
2012-08-20 10:50:00,70.73,70.76,70.73,70.74,15800.0,52.9898,53.0123,52.9898,52.9973,15800.0
2012-08-20 10:55:00,70.73,70.77,70.72,70.76,14000.0,52.9898,53.0198,52.9823,53.0123,14000.0
2012-08-20 11:00:00,70.76,70.77,70.74,70.76,6500.0,53.0123,53.0198,52.9973,53.0123,6500.0
2012-08-20 11:05:00,70.77,70.78,70.75,70.75,4900.0,53.0198,53.0273,53.0048,53.0048,4900.0
2012-08-20 11:10:00,70.76,70.78,70.74,70.78,11300.0,53.0123,53.0273,52.9973,53.0273,11300.0
2012-08-20 11:15:00,70.77,70.77,70.77,70.77,1100.0,53.0198,53.0198,53.0198,53.0198,1100.0
2012-08-20 11:20:00,70.77,70.81,70.77,70.78,10600.0,53.0198,53.0497,53.0198,53.0273,10600.0
2012-08-20 11:25:00,70.76,70.77,70.74,70.74,7000.0,53.0123,53.0198,52.9973,52.9973,7000.0
2012-08-20 11:30:00,70.74,70.74,70.72,70.73,11900.0,52.9973,52.9973,52.9823,52.9898,11900.0
2012-08-20 11:35:00,70.73,70.75,70.72,70.73,7100.0,52.9898,53.0048,52.9823,52.9898,7100.0
2012-08-20 11:40:00,70.74,70.75,70.73,70.75,135100.0,52.9973,53.0048,52.9898,53.0048,135100.0
2012-08-20 11:45:00,70.75,70.77,70.75,70.77,14400.0,53.0048,53.0198,53.0048,53.0198,14400.0
2012-08-20 11:50:00,70.77,70.82,70.77,70.82,9000.0,53.0198,53.0572,53.0198,53.0572,9000.0
2012-08-20 11:55:00,70.81,70.85,70.81,70.82,9000.0,53.0497,53.0797,53.0497,53.0572,9000.0
2012-08-20 12:00:00,70.82,70.83,70.82,70.82,1700.0,53.0572,53.0647,53.0572,53.0572,1700.0
2012-08-20 12:05:00,70.83,70.85,70.83,70.84,5800.0,53.0647,53.0797,53.0647,53.0722,5800.0
2012-08-20 12:10:00,70.84,70.87,70.84,70.86,4200.0,53.0722,53.0947,53.0722,53.0872,4200.0
2012-08-20 12:15:00,70.87,70.88,70.87,70.87,10000.0,53.0947,53.1022,53.0947,53.0947,10000.0
2012-08-20 12:20:00,70.87,70.87,70.84,70.84,3200.0,53.0947,53.0947,53.0722,53.0722,3200.0
2012-08-20 12:25:00,70.84,70.85,70.84,70.85,2300.0,53.0722,53.0797,53.0722,53.0797,2300.0
2012-08-20 12:30:00,70.84,70.84,70.83,70.83,4300.0,53.0722,53.0722,53.0647,53.0647,4300.0
2012-08-20 12:35:00,70.83,70.83,70.82,70.83,1500.0,53.0647,53.0647,53.0572,53.0647,1500.0
2012-08-20 12:40:00,70.82,70.85,70.81,70.85,2200.0,53.0572,53.0797,53.0497,53.0797,2200.0
2012-08-20 12:45:00,70.84,70.85,70.83,70.85,2800.0,53.0722,53.0797,53.0647,53.0797,2800.0
2012-08-20 12:50:00,70.85,70.85,70.81,70.82,6000.0,53.0797,53.0797,53.0497,53.0572,6000.0
2012-08-20 12:55:00,70.83,70.84,70.82,70.82,6200.0,53.0647,53.0722,53.0572,53.0572,6200.0
2012-08-20 13:00:00,70.82,70.84,70.82,70.84,3300.0,53.0572,53.0722,53.0572,53.0722,3300.0
2012-08-20 13:05:00,70.83,70.84,70.83,70.83,900.0,53.0647,53.0722,53.0647,53.0647,900.0
2012-08-20 13:10:00,70.84,70.86,70.84,70.86,2200.0,53.0722,53.0872,53.0722,53.0872,2200.0
2012-08-20 13:15:00,70.86,70.87,70.84,70.84,39300.0,53.0872,53.0947,53.0722,53.0722,39300.0
2012-08-20 13:20:00,70.85,70.86,70.85,70.85,1900.0,53.0797,53.0872,53.0797,53.0797,1900.0
2012-08-20 13:25:00,70.84,70.87,70.84,70.86,12700.0,53.0722,53.0947,53.0722,53.0872,12700.0
2012-08-20 13:30:00,70.86,70.86,70.84,70.85,7100.0,53.0872,53.0872,53.0722,53.0797,7100.0
2012-08-20 13:35:00,70.84,70.84,70.81,70.81,3800.0,53.0722,53.0722,53.0497,53.0497,3800.0
2012-08-20 13:40:00,70.82,70.83,70.81,70.83,14300.0,53.0572,53.0647,53.0497,53.0647,14300.0
2012-08-20 13:45:00,70.83,70.83,70.81,70.81,1500.0,53.0647,53.0647,53.0497,53.0497,1500.0
2012-08-20 13:50:00,70.81,70.83,70.81,70.83,7700.0,53.0497,53.0647,53.0497,53.0647,7700.0
2012-08-20 13:55:00,70.82,70.85,70.82,70.84,2500.0,53.0572,53.0797,53.0572,53.0722,2500.0
2012-08-20 14:00:00,70.84,70.84,70.82,70.83,3900.0,53.0722,53.0722,53.0572,53.0647,3900.0
2012-08-20 14:05:00,70.83,70.86,70.83,70.86,13400.0,53.0647,53.0872,53.0647,53.0872,13400.0
2012-08-20 14:10:00,70.86,70.9,70.86,70.9,3500.0,53.0872,53.1172,53.0872,53.1172,3500.0
2012-08-20 14:15:00,70.91,70.91,70.89,70.89,7600.0,53.1247,53.1247,53.1097,53.1097,7600.0
2012-08-20 14:20:00,70.9,70.92,70.89,70.92,17900.0,53.1172,53.1321,53.1097,53.1321,17900.0
2012-08-20 14:25:00,70.91,70.92,70.91,70.92,1100.0,53.1247,53.1321,53.1247,53.1321,1100.0
2012-08-20 14:30:00,70.92,70.97,70.92,70.93,10100.0,53.1321,53.1696,53.1321,53.1396,10100.0
2012-08-20 14:35:00,70.92,70.94,70.92,70.93,4100.0,53.1321,53.1471,53.1321,53.1396,4100.0
2012-08-20 14:40:00,70.92,70.93,70.91,70.93,2900.0,53.1321,53.1396,53.1247,53.1396,2900.0
2012-08-20 14:45:00,70.93,70.93,70.88,70.89,11400.0,53.1396,53.1396,53.1022,53.1097,11400.0
2012-08-20 14:50:00,70.89,70.89,70.87,70.88,10600.0,53.1097,53.1097,53.0947,53.1022,10600.0
2012-08-20 14:55:00,70.89,70.91,70.89,70.91,7400.0,53.1097,53.1247,53.1097,53.1247,7400.0
2012-08-20 15:00:00,70.9,70.9,70.89,70.9,2700.0,53.1172,53.1172,53.1097,53.1172,2700.0
2012-08-20 15:05:00,70.89,70.91,70.88,70.91,5500.0,53.1097,53.1247,53.1022,53.1247,5500.0
2012-08-20 15:10:00,70.91,70.91,70.86,70.87,15000.0,53.1247,53.1247,53.0872,53.0947,15000.0
2012-08-20 15:15:00,70.89,70.9,70.89,70.9,2500.0,53.1097,53.1172,53.1097,53.1172,2500.0
2012-08-20 15:20:00,70.9,70.92,70.88,70.9,21200.0,53.1172,53.1321,53.1022,53.1172,21200.0
2012-08-20 15:25:00,70.9,70.92,70.9,70.91,4300.0,53.1172,53.1321,53.1172,53.1247,4300.0
2012-08-20 15:30:00,70.92,70.95,70.92,70.93,12000.0,53.1321,53.1546,53.1321,53.1396,12000.0
2012-08-20 15:35:00,70.93,70.95,70.92,70.93,9400.0,53.1396,53.1546,53.1321,53.1396,9400.0
2012-08-20 15:40:00,70.93,70.94,70.91,70.94,4000.0,53.1396,53.1471,53.1247,53.1471,4000.0
2012-08-20 15:45:00,70.92,70.96,70.91,70.96,6900.0,53.1321,53.1621,53.1247,53.1621,6900.0
2012-08-20 15:50:00,70.97,70.97,70.9,70.94,21600.0,53.1696,53.1696,53.1172,53.1471,21600.0
2012-08-20 15:55:00,70.92,70.96,70.91,70.96,11500.0,53.1321,53.1621,53.1247,53.1621,11500.0
2012-08-21 09:30:00,71.14,71.22,71.09,71.21,20200.0,53.297,53.3569,53.2595,53.3494,20200.0
2012-08-21 09:35:00,71.21,71.22,71.15,71.16,66800.0,53.3494,53.3569,53.3045,53.3119,66800.0
2012-08-21 09:40:00,71.16,71.17,71.14,71.16,3000.0,53.3119,53.3194,53.297,53.3119,3000.0
2012-08-21 09:45:00,71.16,71.21,71.16,71.21,7600.0,53.3119,53.3494,53.3119,53.3494,7600.0
2012-08-21 09:50:00,71.19,71.21,71.18,71.19,12400.0,53.3344,53.3494,53.3269,53.3344,12400.0
2012-08-21 09:55:00,71.18,71.29,71.18,71.28,9200.0,53.3269,53.4093,53.3269,53.4019,9200.0
2012-08-21 10:00:00,71.29,71.38,71.29,71.36,10500.0,53.4093,53.4768,53.4093,53.4618,10500.0
2012-08-21 10:05:00,71.37,71.37,71.31,71.31,6700.0,53.4693,53.4693,53.4243,53.4243,6700.0
2012-08-21 10:10:00,71.33,71.36,71.32,71.34,5800.0,53.4393,53.4618,53.4318,53.4468,5800.0
2012-08-21 10:15:00,71.34,71.34,71.3,71.32,9500.0,53.4468,53.4468,53.4168,53.4318,9500.0
2012-08-21 10:20:00,71.32,71.38,71.32,71.36,5600.0,53.4318,53.4768,53.4318,53.4618,5600.0
2012-08-21 10:25:00,71.36,71.38,71.35,71.38,4600.0,53.4618,53.4768,53.4543,53.4768,4600.0
2012-08-21 10:30:00,71.4,71.43,71.4,71.41,11200.0,53.4918,53.5142,53.4918,53.4992,11200.0
2012-08-21 10:35:00,71.41,71.46,71.41,71.46,14800.0,53.4992,53.5367,53.4992,53.5367,14800.0
2012-08-21 10:40:00,71.46,71.48,71.45,71.46,6800.0,53.5367,53.5517,53.5292,53.5367,6800.0
2012-08-21 10:45:00,71.47,71.48,71.45,71.45,4200.0,53.5442,53.5517,53.5292,53.5292,4200.0
2012-08-21 10:50:00,71.45,71.47,71.44,71.47,2600.0,53.5292,53.5442,53.5217,53.5442,2600.0
2012-08-21 10:55:00,71.45,71.47,71.44,71.46,4700.0,53.5292,53.5442,53.5217,53.5367,4700.0
2012-08-21 11:00:00,71.46,71.49,71.46,71.47,2900.0,53.5367,53.5592,53.5367,53.5442,2900.0
2012-08-21 11:05:00,71.46,71.47,71.44,71.46,7900.0,53.5367,53.5442,53.5217,53.5367,7900.0
2012-08-21 11:10:00,71.46,71.49,71.45,71.47,12000.0,53.5367,53.5592,53.5292,53.5442,12000.0
2012-08-21 11:15:00,71.47,71.53,71.47,71.51,19800.0,53.5442,53.5891,53.5442,53.5742,19800.0
2012-08-21 11:20:00,71.5,71.5,71.37,71.37,24000.0,53.5667,53.5667,53.4693,53.4693,24000.0
2012-08-21 11:25:00,71.38,71.4,71.32,71.35,16400.0,53.4768,53.4918,53.4318,53.4543,16400.0
2012-08-21 11:30:00,71.35,71.36,71.28,71.28,5500.0,53.4543,53.4618,53.4019,53.4019,5500.0
2012-08-21 11:35:00,71.28,71.28,71.24,71.27,5500.0,53.4019,53.4019,53.3719,53.3944,5500.0
2012-08-21 11:40:00,71.27,71.27,71.19,71.21,8900.0,53.3944,53.3944,53.3344,53.3494,8900.0
2012-08-21 11:45:00,71.23,71.27,71.21,71.27,3800.0,53.3644,53.3944,53.3494,53.3944,3800.0
2012-08-21 11:50:00,71.26,71.3,71.25,71.29,2300.0,53.3869,53.4168,53.3794,53.4093,2300.0
2012-08-21 11:55:00,71.3,71.3,71.25,71.25,24200.0,53.4168,53.4168,53.3794,53.3794,24200.0
2012-08-21 12:00:00,71.24,71.26,71.21,71.21,29600.0,53.3719,53.3869,53.3494,53.3494,29600.0
2012-08-21 12:05:00,71.21,71.23,71.2,71.23,20900.0,53.3494,53.3644,53.3419,53.3644,20900.0
2012-08-21 12:10:00,71.24,71.27,71.24,71.25,3200.0,53.3719,53.3944,53.3719,53.3794,3200.0
2012-08-21 12:15:00,71.25,71.25,71.19,71.2,55100.0,53.3794,53.3794,53.3344,53.3419,55100.0
2012-08-21 12:20:00,71.21,71.23,71.2,71.21,9200.0,53.3494,53.3644,53.3419,53.3494,9200.0
2012-08-21 12:25:00,71.22,71.22,71.2,71.21,4000.0,53.3569,53.3569,53.3419,53.3494,4000.0
2012-08-21 12:30:00,71.23,71.24,71.2,71.2,2400.0,53.3644,53.3719,53.3419,53.3419,2400.0
2012-08-21 12:35:00,71.2,71.25,71.2,71.25,1400.0,53.3419,53.3794,53.3419,53.3794,1400.0
2012-08-21 12:40:00,71.24,71.25,71.23,71.24,2800.0,53.3719,53.3794,53.3644,53.3719,2800.0
2012-08-21 12:45:00,71.23,71.23,71.17,71.22,11500.0,53.3644,53.3644,53.3194,53.3569,11500.0
2012-08-21 12:50:00,71.22,71.23,71.2,71.22,5200.0,53.3569,53.3644,53.3419,53.3569,5200.0
2012-08-21 12:55:00,71.21,71.21,71.19,71.2,6600.0,53.3494,53.3494,53.3344,53.3419,6600.0
2012-08-21 13:00:00,71.19,71.19,71.16,71.16,3700.0,53.3344,53.3344,53.3119,53.3119,3700.0
2012-08-21 13:05:00,71.17,71.18,71.17,71.17,800.0,53.3194,53.3269,53.3194,53.3194,800.0
2012-08-21 13:10:00,71.16,71.16,71.13,71.13,18600.0,53.3119,53.3119,53.2895,53.2895,18600.0
2012-08-21 13:15:00,71.15,71.19,71.15,71.19,6900.0,53.3045,53.3344,53.3045,53.3344,6900.0
2012-08-21 13:20:00,71.17,71.17,71.17,71.17,2100.0,53.3194,53.3194,53.3194,53.3194,2100.0
2012-08-21 13:25:00,71.16,71.16,71.14,71.14,900.0,53.3119,53.3119,53.297,53.297,900.0
2012-08-21 13:30:00,71.15,71.15,71.14,71.14,13500.0,53.3045,53.3045,53.297,53.297,13500.0
2012-08-21 13:35:00,71.14,71.15,71.14,71.15,500.0,53.297,53.3045,53.297,53.3045,500.0
2012-08-21 13:40:00,71.14,71.14,71.07,71.07,33600.0,53.297,53.297,53.2445,53.2445,33600.0
2012-08-21 13:45:00,71.07,71.08,71.04,71.04,4400.0,53.2445,53.252,53.222,53.222,4400.0
2012-08-21 13:50:00,71.01,71.04,71.01,71.03,26900.0,53.1996,53.222,53.1996,53.2146,26900.0
2012-08-21 13:55:00,71.04,71.09,71.04,71.08,5600.0,53.222,53.2595,53.222,53.252,5600.0
2012-08-21 14:00:00,71.08,71.1,71.07,71.07,11000.0,53.252,53.267,53.2445,53.2445,11000.0
2012-08-21 14:05:00,71.08,71.1,71.04,71.05,8400.0,53.252,53.267,53.222,53.2295,8400.0
2012-08-21 14:10:00,71.04,71.05,71.03,71.04,14200.0,53.222,53.2295,53.2146,53.222,14200.0
2012-08-21 14:15:00,71.04,71.04,71.0,71.0,10200.0,53.222,53.222,53.1921,53.1921,10200.0
2012-08-21 14:20:00,70.98,71.04,70.97,71.02,9600.0,53.1771,53.222,53.1696,53.2071,9600.0
2012-08-21 14:25:00,71.03,71.03,70.96,70.97,7200.0,53.2146,53.2146,53.1621,53.1696,7200.0
2012-08-21 14:30:00,70.98,71.0,70.98,71.0,1800.0,53.1771,53.1921,53.1771,53.1921,1800.0
2012-08-21 14:35:00,70.99,70.99,70.88,70.91,14200.0,53.1846,53.1846,53.1022,53.1247,14200.0
2012-08-21 14:40:00,70.92,70.93,70.88,70.88,6500.0,53.1321,53.1396,53.1022,53.1022,6500.0
2012-08-21 14:45:00,70.89,70.92,70.88,70.92,29500.0,53.1097,53.1321,53.1022,53.1321,29500.0
2012-08-21 14:50:00,70.93,70.93,70.92,70.93,18500.0,53.1396,53.1396,53.1321,53.1396,18500.0
2012-08-21 14:55:00,70.93,70.93,70.92,70.93,4800.0,53.1396,53.1396,53.1321,53.1396,4800.0
2012-08-21 15:00:00,70.92,70.92,70.84,70.87,14200.0,53.1321,53.1321,53.0722,53.0947,14200.0
2012-08-21 15:05:00,70.87,70.88,70.85,70.85,6700.0,53.0947,53.1022,53.0797,53.0797,6700.0
2012-08-21 15:10:00,70.86,70.86,70.81,70.82,17100.0,53.0872,53.0872,53.0497,53.0572,17100.0
2012-08-21 15:15:00,70.82,70.82,70.74,70.77,26100.0,53.0572,53.0572,52.9973,53.0198,26100.0
2012-08-21 15:20:00,70.76,70.81,70.76,70.76,15200.0,53.0123,53.0497,53.0123,53.0123,15200.0
2012-08-21 15:25:00,70.76,70.78,70.73,70.78,14300.0,53.0123,53.0273,52.9898,53.0273,14300.0
2012-08-21 15:30:00,70.78,70.84,70.78,70.78,15900.0,53.0273,53.0722,53.0273,53.0273,15900.0
2012-08-21 15:35:00,70.78,70.84,70.78,70.83,57700.0,53.0273,53.0722,53.0273,53.0647,57700.0
2012-08-21 15:40:00,70.83,70.89,70.83,70.85,25700.0,53.0647,53.1097,53.0647,53.0797,25700.0
2012-08-21 15:45:00,70.84,70.9,70.83,70.85,11200.0,53.0722,53.1172,53.0647,53.0797,11200.0
2012-08-21 15:50:00,70.86,70.86,70.82,70.83,15700.0,53.0872,53.0872,53.0572,53.0647,15700.0
2012-08-21 15:55:00,70.83,70.87,70.83,70.87,27000.0,53.0647,53.0947,53.0647,53.0947,27000.0
2012-08-22 09:30:00,70.68,70.8,70.61,70.61,48200.0,52.9523,53.0422,52.8999,52.8999,48200.0
2012-08-22 09:35:00,70.61,70.69,70.61,70.68,15300.0,52.8999,52.9598,52.8999,52.9523,15300.0
2012-08-22 09:40:00,70.68,70.77,70.64,70.75,57800.0,52.9523,53.0198,52.9224,53.0048,57800.0
2012-08-22 09:45:00,70.79,70.85,70.79,70.8,5900.0,53.0348,53.0797,53.0348,53.0422,5900.0
2012-08-22 09:50:00,70.83,70.83,70.76,70.78,2700.0,53.0647,53.0647,53.0123,53.0273,2700.0
2012-08-22 09:55:00,70.77,70.77,70.75,70.76,2400.0,53.0198,53.0198,53.0048,53.0123,2400.0
2012-08-22 10:00:00,70.76,70.8,70.68,70.78,12800.0,53.0123,53.0422,52.9523,53.0273,12800.0
2012-08-22 10:05:00,70.78,70.8,70.74,70.79,17500.0,53.0273,53.0422,52.9973,53.0348,17500.0
2012-08-22 10:10:00,70.77,70.78,70.73,70.74,8200.0,53.0198,53.0273,52.9898,52.9973,8200.0
2012-08-22 10:15:00,70.74,70.75,70.71,70.74,6800.0,52.9973,53.0048,52.9748,52.9973,6800.0
2012-08-22 10:20:00,70.75,70.79,70.75,70.78,13300.0,53.0048,53.0348,53.0048,53.0273,13300.0
2012-08-22 10:25:00,70.79,70.81,70.77,70.81,8300.0,53.0348,53.0497,53.0198,53.0497,8300.0
2012-08-22 10:30:00,70.83,70.84,70.77,70.78,5700.0,53.0647,53.0722,53.0198,53.0273,5700.0
2012-08-22 10:35:00,70.78,70.8,70.76,70.76,1600.0,53.0273,53.0422,53.0123,53.0123,1600.0
2012-08-22 10:40:00,70.72,70.76,70.72,70.73,6300.0,52.9823,53.0123,52.9823,52.9898,6300.0
2012-08-22 10:45:00,70.73,70.74,70.62,70.62,6500.0,52.9898,52.9973,52.9074,52.9074,6500.0
2012-08-22 10:50:00,70.62,70.63,70.6,70.6,5000.0,52.9074,52.9149,52.8924,52.8924,5000.0
2012-08-22 10:55:00,70.61,70.63,70.59,70.59,4500.0,52.8999,52.9149,52.8849,52.8849,4500.0
2012-08-22 11:00:00,70.59,70.62,70.54,70.62,9300.0,52.8849,52.9074,52.8475,52.9074,9300.0
2012-08-22 11:05:00,70.62,70.67,70.6,70.62,10500.0,52.9074,52.9448,52.8924,52.9074,10500.0
2012-08-22 11:10:00,70.62,70.63,70.58,70.59,2800.0,52.9074,52.9149,52.8774,52.8849,2800.0
2012-08-22 11:15:00,70.56,70.56,70.53,70.53,15500.0,52.8624,52.8624,52.84,52.84,15500.0
2012-08-22 11:20:00,70.53,70.56,70.5,70.53,7700.0,52.84,52.8624,52.8175,52.84,7700.0
2012-08-22 11:25:00,70.52,70.56,70.51,70.56,19200.0,52.8325,52.8624,52.825,52.8624,19200.0
2012-08-22 11:30:00,70.53,70.54,70.51,70.51,11000.0,52.84,52.8475,52.825,52.825,11000.0
2012-08-22 11:35:00,70.51,70.54,70.51,70.54,4400.0,52.825,52.8475,52.825,52.8475,4400.0
2012-08-22 11:40:00,70.53,70.55,70.53,70.54,6600.0,52.84,52.8549,52.84,52.8475,6600.0
2012-08-22 11:45:00,70.53,70.55,70.53,70.54,3100.0,52.84,52.8549,52.84,52.8475,3100.0
2012-08-22 11:50:00,70.54,70.56,70.53,70.55,5400.0,52.8475,52.8624,52.84,52.8549,5400.0
2012-08-22 11:55:00,70.55,70.57,70.55,70.57,2200.0,52.8549,52.8699,52.8549,52.8699,2200.0
2012-08-22 12:00:00,70.58,70.59,70.57,70.58,4900.0,52.8774,52.8849,52.8699,52.8774,4900.0
2012-08-22 12:05:00,70.58,70.59,70.54,70.55,8900.0,52.8774,52.8849,52.8475,52.8549,8900.0
2012-08-22 12:10:00,70.53,70.55,70.53,70.53,22700.0,52.84,52.8549,52.84,52.84,22700.0
2012-08-22 12:15:00,70.53,70.54,70.52,70.54,10400.0,52.84,52.8475,52.8325,52.8475,10400.0
2012-08-22 12:20:00,70.52,70.53,70.51,70.53,3500.0,52.8325,52.84,52.825,52.84,3500.0
2012-08-22 12:25:00,70.51,70.53,70.51,70.53,4000.0,52.825,52.84,52.825,52.84,4000.0
2012-08-22 12:30:00,70.53,70.53,70.46,70.46,9200.0,52.84,52.84,52.7875,52.7875,9200.0
2012-08-22 12:35:00,70.45,70.47,70.42,70.44,7600.0,52.78,52.795,52.7576,52.7725,7600.0
2012-08-22 12:40:00,70.44,70.48,70.43,70.45,11500.0,52.7725,52.8025,52.765,52.78,11500.0
2012-08-22 12:45:00,70.44,70.46,70.44,70.46,1900.0,52.7725,52.7875,52.7725,52.7875,1900.0
2012-08-22 12:50:00,70.45,70.45,70.41,70.42,7200.0,52.78,52.78,52.7501,52.7576,7200.0
2012-08-22 12:55:00,70.42,70.43,70.41,70.41,2000.0,52.7576,52.765,52.7501,52.7501,2000.0
2012-08-22 13:00:00,70.4,70.46,70.4,70.45,2600.0,52.7426,52.7875,52.7426,52.78,2600.0
2012-08-22 13:05:00,70.44,70.44,70.42,70.42,2400.0,52.7725,52.7725,52.7576,52.7576,2400.0
2012-08-22 13:10:00,70.42,70.43,70.41,70.43,1400.0,52.7576,52.765,52.7501,52.765,1400.0
2012-08-22 13:15:00,70.43,70.44,70.4,70.44,5000.0,52.765,52.7725,52.7426,52.7725,5000.0
2012-08-22 13:20:00,70.45,70.48,70.45,70.48,1500.0,52.78,52.8025,52.78,52.8025,1500.0
2012-08-22 13:25:00,70.5,70.51,70.49,70.49,24400.0,52.8175,52.825,52.81,52.81,24400.0
2012-08-22 13:30:00,70.49,70.51,70.48,70.51,2600.0,52.81,52.825,52.8025,52.825,2600.0
2012-08-22 13:35:00,70.52,70.52,70.49,70.51,3600.0,52.8325,52.8325,52.81,52.825,3600.0
2012-08-22 13:40:00,70.51,70.55,70.51,70.54,18500.0,52.825,52.8549,52.825,52.8475,18500.0
2012-08-22 13:45:00,70.54,70.55,70.54,70.55,4500.0,52.8475,52.8549,52.8475,52.8549,4500.0
2012-08-22 13:50:00,70.51,70.51,70.48,70.48,5300.0,52.825,52.825,52.8025,52.8025,5300.0
2012-08-22 13:55:00,70.49,70.51,70.46,70.51,7600.0,52.81,52.825,52.7875,52.825,7600.0
2012-08-22 14:00:00,70.5,70.74,70.5,70.71,54200.0,52.8175,52.9973,52.8175,52.9748,54200.0
2012-08-22 14:05:00,70.71,70.76,70.58,70.61,25400.0,52.9748,53.0123,52.8774,52.8999,25400.0
2012-08-22 14:10:00,70.63,70.71,70.59,70.59,16700.0,52.9149,52.9748,52.8849,52.8849,16700.0
2012-08-22 14:15:00,70.59,70.64,70.51,70.54,36600.0,52.8849,52.9224,52.825,52.8475,36600.0
2012-08-22 14:20:00,70.56,70.58,70.51,70.51,32500.0,52.8624,52.8774,52.825,52.825,32500.0
2012-08-22 14:25:00,70.51,70.62,70.51,70.61,19900.0,52.825,52.9074,52.825,52.8999,19900.0
2012-08-22 14:30:00,70.61,70.71,70.59,70.7,26100.0,52.8999,52.9748,52.8849,52.9673,26100.0
2012-08-22 14:35:00,70.71,70.77,70.66,70.74,18200.0,52.9748,53.0198,52.9374,52.9973,18200.0
2012-08-22 14:40:00,70.74,70.79,70.74,70.75,32700.0,52.9973,53.0348,52.9973,53.0048,32700.0
2012-08-22 14:45:00,70.77,70.84,70.77,70.79,22200.0,53.0198,53.0722,53.0198,53.0348,22200.0
2012-08-22 14:50:00,70.8,70.84,70.79,70.82,46400.0,53.0422,53.0722,53.0348,53.0572,46400.0
2012-08-22 14:55:00,70.84,70.86,70.81,70.85,62400.0,53.0722,53.0872,53.0497,53.0797,62400.0
2012-08-22 15:00:00,70.84,70.84,70.8,70.82,24500.0,53.0722,53.0722,53.0422,53.0572,24500.0
2012-08-22 15:05:00,70.83,70.85,70.8,70.85,27800.0,53.0647,53.0797,53.0422,53.0797,27800.0
2012-08-22 15:10:00,70.87,70.88,70.8,70.81,45300.0,53.0947,53.1022,53.0422,53.0497,45300.0
2012-08-22 15:15:00,70.81,70.82,70.75,70.75,47900.0,53.0497,53.0572,53.0048,53.0048,47900.0
2012-08-22 15:20:00,70.75,70.78,70.74,70.77,16400.0,53.0048,53.0273,52.9973,53.0198,16400.0
2012-08-22 15:25:00,70.76,70.8,70.75,70.78,48600.0,53.0123,53.0422,53.0048,53.0273,48600.0
2012-08-22 15:30:00,70.78,70.82,70.75,70.76,62900.0,53.0273,53.0572,53.0048,53.0123,62900.0
2012-08-22 15:35:00,70.76,70.8,70.74,70.79,30300.0,53.0123,53.0422,52.9973,53.0348,30300.0
2012-08-22 15:40:00,70.79,70.85,70.78,70.79,74500.0,53.0348,53.0797,53.0273,53.0348,74500.0
2012-08-22 15:45:00,70.77,70.8,70.73,70.8,59800.0,53.0198,53.0422,52.9898,53.0422,59800.0
2012-08-22 15:50:00,70.79,70.83,70.79,70.81,11700.0,53.0348,53.0647,53.0348,53.0497,11700.0
2012-08-22 15:55:00,70.78,70.79,70.76,70.76,36800.0,53.0273,53.0348,53.0123,53.0123,36800.0
2012-08-23 09:30:00,70.66,70.66,70.53,70.55,28600.0,52.9374,52.9374,52.84,52.8549,28600.0
2012-08-23 09:35:00,70.54,70.54,70.48,70.51,28800.0,52.8475,52.8475,52.8025,52.825,28800.0
2012-08-23 09:40:00,70.52,70.62,70.52,70.62,17200.0,52.8325,52.9074,52.8325,52.9074,17200.0
2012-08-23 09:45:00,70.6,70.61,70.49,70.49,21400.0,52.8924,52.8999,52.81,52.81,21400.0
2012-08-23 09:50:00,70.49,70.51,70.46,70.47,23100.0,52.81,52.825,52.7875,52.795,23100.0
2012-08-23 09:55:00,70.46,70.48,70.36,70.41,23800.0,52.7875,52.8025,52.7126,52.7501,23800.0
2012-08-23 10:00:00,70.39,70.46,70.39,70.41,20100.0,52.7351,52.7875,52.7351,52.7501,20100.0
2012-08-23 10:05:00,70.43,70.47,70.4,70.41,35200.0,52.765,52.795,52.7426,52.7501,35200.0
2012-08-23 10:10:00,70.41,70.42,70.32,70.37,33000.0,52.7501,52.7576,52.6826,52.7201,33000.0
2012-08-23 10:15:00,70.36,70.38,70.32,70.34,44900.0,52.7126,52.7276,52.6826,52.6976,44900.0
2012-08-23 10:20:00,70.34,70.4,70.34,70.4,7500.0,52.6976,52.7426,52.6976,52.7426,7500.0
2012-08-23 10:25:00,70.41,70.45,70.4,70.44,9700.0,52.7501,52.78,52.7426,52.7725,9700.0
2012-08-23 10:30:00,70.43,70.52,70.37,70.48,24500.0,52.765,52.8325,52.7201,52.8025,24500.0
2012-08-23 10:35:00,70.47,70.5,70.46,70.47,6000.0,52.795,52.8175,52.7875,52.795,6000.0
2012-08-23 10:40:00,70.46,70.47,70.42,70.44,21400.0,52.7875,52.795,52.7576,52.7725,21400.0
2012-08-23 10:45:00,70.45,70.53,70.44,70.5,20300.0,52.78,52.84,52.7725,52.8175,20300.0
2012-08-23 10:50:00,70.5,70.53,70.48,70.49,14600.0,52.8175,52.84,52.8025,52.81,14600.0
2012-08-23 10:55:00,70.49,70.49,70.44,70.47,44400.0,52.81,52.81,52.7725,52.795,44400.0
2012-08-23 11:00:00,70.48,70.48,70.37,70.37,12900.0,52.8025,52.8025,52.7201,52.7201,12900.0
2012-08-23 11:05:00,70.39,70.41,70.37,70.41,5000.0,52.7351,52.7501,52.7201,52.7501,5000.0
2012-08-23 11:10:00,70.41,70.46,70.39,70.45,17300.0,52.7501,52.7875,52.7351,52.78,17300.0
2012-08-23 11:15:00,70.45,70.47,70.44,70.46,31400.0,52.78,52.795,52.7725,52.7875,31400.0
2012-08-23 11:20:00,70.44,70.45,70.4,70.45,3600.0,52.7725,52.78,52.7426,52.78,3600.0
2012-08-23 11:25:00,70.44,70.51,70.44,70.5,7900.0,52.7725,52.825,52.7725,52.8175,7900.0
2012-08-23 11:30:00,70.49,70.49,70.43,70.43,8600.0,52.81,52.81,52.765,52.765,8600.0
2012-08-23 11:35:00,70.43,70.45,70.41,70.41,2200.0,52.765,52.78,52.7501,52.7501,2200.0
2012-08-23 11:40:00,70.41,70.45,70.41,70.43,4200.0,52.7501,52.78,52.7501,52.765,4200.0
2012-08-23 11:45:00,70.43,70.45,70.41,70.42,9100.0,52.765,52.78,52.7501,52.7576,9100.0
2012-08-23 11:50:00,70.41,70.42,70.39,70.4,6000.0,52.7501,52.7576,52.7351,52.7426,6000.0
2012-08-23 11:55:00,70.4,70.45,70.4,70.45,4400.0,52.7426,52.78,52.7426,52.78,4400.0
2012-08-23 12:00:00,70.46,70.46,70.35,70.36,13700.0,52.7875,52.7875,52.7051,52.7126,13700.0
2012-08-23 12:05:00,70.33,70.37,70.32,70.37,6200.0,52.6901,52.7201,52.6826,52.7201,6200.0
2012-08-23 12:10:00,70.37,70.38,70.31,70.31,13700.0,52.7201,52.7276,52.6751,52.6751,13700.0
2012-08-23 12:15:00,70.31,70.34,70.3,70.34,6400.0,52.6751,52.6976,52.6677,52.6976,6400.0
2012-08-23 12:20:00,70.33,70.37,70.29,70.36,15400.0,52.6901,52.7201,52.6602,52.7126,15400.0
2012-08-23 12:25:00,70.37,70.38,70.34,70.35,5100.0,52.7201,52.7276,52.6976,52.7051,5100.0
2012-08-23 12:30:00,70.36,70.38,70.36,70.37,6500.0,52.7126,52.7276,52.7126,52.7201,6500.0
2012-08-23 12:35:00,70.36,70.36,70.32,70.32,4400.0,52.7126,52.7126,52.6826,52.6826,4400.0
2012-08-23 12:40:00,70.33,70.41,70.33,70.4,6000.0,52.6901,52.7501,52.6901,52.7426,6000.0
2012-08-23 12:45:00,70.39,70.4,70.35,70.35,4200.0,52.7351,52.7426,52.7051,52.7051,4200.0
2012-08-23 12:50:00,70.36,70.37,70.32,70.32,6900.0,52.7126,52.7201,52.6826,52.6826,6900.0
2012-08-23 12:55:00,70.31,70.32,70.28,70.3,6200.0,52.6751,52.6826,52.6527,52.6677,6200.0
2012-08-23 13:00:00,70.29,70.3,70.24,70.28,7400.0,52.6602,52.6677,52.6227,52.6527,7400.0
2012-08-23 13:05:00,70.28,70.28,70.27,70.28,1500.0,52.6527,52.6527,52.6452,52.6527,1500.0
2012-08-23 13:10:00,70.27,70.3,70.18,70.19,34300.0,52.6452,52.6677,52.5777,52.5852,34300.0
2012-08-23 13:15:00,70.18,70.22,70.18,70.21,23500.0,52.5777,52.6077,52.5777,52.6002,23500.0
2012-08-23 13:20:00,70.22,70.22,70.16,70.16,27700.0,52.6077,52.6077,52.5628,52.5628,27700.0
2012-08-23 13:25:00,70.16,70.18,70.13,70.16,36000.0,52.5628,52.5777,52.5403,52.5628,36000.0
2012-08-23 13:30:00,70.16,70.18,70.13,70.18,17500.0,52.5628,52.5777,52.5403,52.5777,17500.0
2012-08-23 13:35:00,70.2,70.21,70.14,70.14,12600.0,52.5927,52.6002,52.5478,52.5478,12600.0
2012-08-23 13:40:00,70.15,70.19,70.15,70.18,2000.0,52.5553,52.5852,52.5553,52.5777,2000.0
2012-08-23 13:45:00,70.18,70.19,70.18,70.18,400.0,52.5777,52.5852,52.5777,52.5777,400.0
2012-08-23 13:50:00,70.19,70.23,70.18,70.22,5100.0,52.5852,52.6152,52.5777,52.6077,5100.0
2012-08-23 13:55:00,70.22,70.22,70.19,70.2,16400.0,52.6077,52.6077,52.5852,52.5927,16400.0
2012-08-23 14:00:00,70.21,70.22,70.2,70.2,15700.0,52.6002,52.6077,52.5927,52.5927,15700.0
2012-08-23 14:05:00,70.19,70.23,70.19,70.23,6700.0,52.5852,52.6152,52.5852,52.6152,6700.0
2012-08-23 14:10:00,70.24,70.24,70.2,70.22,14800.0,52.6227,52.6227,52.5927,52.6077,14800.0
2012-08-23 14:15:00,70.23,70.25,70.21,70.23,9700.0,52.6152,52.6302,52.6002,52.6152,9700.0
2012-08-23 14:20:00,70.22,70.23,70.19,70.21,21500.0,52.6077,52.6152,52.5852,52.6002,21500.0
2012-08-23 14:25:00,70.21,70.22,70.2,70.2,2600.0,52.6002,52.6077,52.5927,52.5927,2600.0
2012-08-23 14:30:00,70.19,70.2,70.18,70.2,10700.0,52.5852,52.5927,52.5777,52.5927,10700.0
2012-08-23 14:35:00,70.2,70.24,70.19,70.22,20700.0,52.5927,52.6227,52.5852,52.6077,20700.0
2012-08-23 14:40:00,70.24,70.26,70.24,70.26,6500.0,52.6227,52.6377,52.6227,52.6377,6500.0
2012-08-23 14:45:00,70.26,70.32,70.26,70.32,18300.0,52.6377,52.6826,52.6377,52.6826,18300.0
2012-08-23 14:50:00,70.32,70.32,70.27,70.29,24600.0,52.6826,52.6826,52.6452,52.6602,24600.0
2012-08-23 14:55:00,70.29,70.3,70.25,70.25,30900.0,52.6602,52.6677,52.6302,52.6302,30900.0
2012-08-23 15:00:00,70.25,70.25,70.23,70.24,16000.0,52.6302,52.6302,52.6152,52.6227,16000.0
2012-08-23 15:05:00,70.25,70.31,70.25,70.31,4800.0,52.6302,52.6751,52.6302,52.6751,4800.0
2012-08-23 15:10:00,70.32,70.33,70.29,70.29,25200.0,52.6826,52.6901,52.6602,52.6602,25200.0
2012-08-23 15:15:00,70.3,70.32,70.29,70.3,26200.0,52.6677,52.6826,52.6602,52.6677,26200.0
2012-08-23 15:20:00,70.3,70.31,70.21,70.22,29800.0,52.6677,52.6751,52.6002,52.6077,29800.0
2012-08-23 15:25:00,70.22,70.27,70.21,70.26,58400.0,52.6077,52.6452,52.6002,52.6377,58400.0
2012-08-23 15:30:00,70.25,70.26,70.22,70.24,50100.0,52.6302,52.6377,52.6077,52.6227,50100.0
2012-08-23 15:35:00,70.24,70.29,70.21,70.27,46900.0,52.6227,52.6602,52.6002,52.6452,46900.0
2012-08-23 15:40:00,70.25,70.27,70.25,70.25,22700.0,52.6302,52.6452,52.6302,52.6302,22700.0
2012-08-23 15:45:00,70.25,70.28,70.23,70.23,52800.0,52.6302,52.6527,52.6152,52.6152,52800.0
2012-08-23 15:50:00,70.22,70.23,70.19,70.21,38400.0,52.6077,52.6152,52.5852,52.6002,38400.0
2012-08-23 15:55:00,70.2,70.23,70.17,70.23,94000.0,52.5927,52.6152,52.5703,52.6152,94000.0
2012-08-24 09:30:00,70.05,70.11,69.99,70.08,25400.0,52.4804,52.5253,52.4354,52.5028,25400.0
2012-08-24 09:35:00,70.07,70.12,70.03,70.03,16200.0,52.4953,52.5328,52.4654,52.4654,16200.0
2012-08-24 09:40:00,70.02,70.06,70.01,70.01,4500.0,52.4579,52.4878,52.4504,52.4504,4500.0
2012-08-24 09:45:00,70.02,70.06,70.01,70.06,4700.0,52.4579,52.4878,52.4504,52.4878,4700.0
2012-08-24 09:50:00,70.05,70.05,70.0,70.01,8900.0,52.4804,52.4804,52.4429,52.4504,8900.0
2012-08-24 09:55:00,70.0,70.0,69.94,69.96,3200.0,52.4429,52.4429,52.3979,52.4129,3200.0
2012-08-24 10:00:00,69.95,70.02,69.95,70.01,4900.0,52.4054,52.4579,52.4054,52.4504,4900.0
2012-08-24 10:05:00,70.01,70.04,70.0,70.03,18200.0,52.4504,52.4729,52.4429,52.4654,18200.0
2012-08-24 10:10:00,70.03,70.08,70.03,70.07,5100.0,52.4654,52.5028,52.4654,52.4953,5100.0
2012-08-24 10:15:00,70.07,70.08,70.05,70.08,5100.0,52.4953,52.5028,52.4804,52.5028,5100.0
2012-08-24 10:20:00,70.07,70.1,70.04,70.04,213100.0,52.4953,52.5178,52.4729,52.4729,213100.0
2012-08-24 10:25:00,70.04,70.04,70.01,70.01,359800.0,52.4729,52.4729,52.4504,52.4504,359800.0
2012-08-24 10:30:00,70.02,70.1,70.02,70.1,586700.0,52.4579,52.5178,52.4579,52.5178,586700.0
2012-08-24 10:35:00,70.1,70.22,70.07,70.22,77600.0,52.5178,52.6077,52.4953,52.6077,77600.0
2012-08-24 10:40:00,70.23,70.23,70.17,70.19,14600.0,52.6152,52.6152,52.5703,52.5852,14600.0
2012-08-24 10:45:00,70.2,70.26,70.19,70.2,21300.0,52.5927,52.6377,52.5852,52.5927,21300.0
2012-08-24 10:50:00,70.19,70.2,70.17,70.19,8300.0,52.5852,52.5927,52.5703,52.5852,8300.0
2012-08-24 10:55:00,70.19,70.21,70.17,70.21,16000.0,52.5852,52.6002,52.5703,52.6002,16000.0
2012-08-24 11:00:00,70.2,70.28,70.2,70.27,7600.0,52.5927,52.6527,52.5927,52.6452,7600.0
2012-08-24 11:05:00,70.27,70.29,70.26,70.26,3800.0,52.6452,52.6602,52.6377,52.6377,3800.0
2012-08-24 11:10:00,70.26,70.28,70.25,70.27,5100.0,52.6377,52.6527,52.6302,52.6452,5100.0
2012-08-24 11:15:00,70.27,70.5,70.27,70.47,25900.0,52.6452,52.8175,52.6452,52.795,25900.0
2012-08-24 11:20:00,70.48,70.51,70.43,70.44,39500.0,52.8025,52.825,52.765,52.7725,39500.0
2012-08-24 11:25:00,70.46,70.48,70.43,70.44,5600.0,52.7875,52.8025,52.765,52.7725,5600.0
2012-08-24 11:30:00,70.44,70.5,70.44,70.48,8300.0,52.7725,52.8175,52.7725,52.8025,8300.0
2012-08-24 11:35:00,70.47,70.47,70.45,70.46,4100.0,52.795,52.795,52.78,52.7875,4100.0
2012-08-24 11:40:00,70.45,70.47,70.4,70.4,5000.0,52.78,52.795,52.7426,52.7426,5000.0
2012-08-24 11:45:00,70.4,70.41,70.39,70.41,2200.0,52.7426,52.7501,52.7351,52.7501,2200.0
2012-08-24 11:50:00,70.4,70.42,70.39,70.39,29400.0,52.7426,52.7576,52.7351,52.7351,29400.0
2012-08-24 11:55:00,70.39,70.42,70.39,70.4,1400.0,52.7351,52.7576,52.7351,52.7426,1400.0
2012-08-24 12:00:00,70.37,70.41,70.37,70.41,3200.0,52.7201,52.7501,52.7201,52.7501,3200.0
2012-08-24 12:05:00,70.4,70.44,70.4,70.44,1300.0,52.7426,52.7725,52.7426,52.7725,1300.0
2012-08-24 12:10:00,70.43,70.43,70.41,70.41,2100.0,52.765,52.765,52.7501,52.7501,2100.0
2012-08-24 12:15:00,70.43,70.44,70.42,70.42,7500.0,52.765,52.7725,52.7576,52.7576,7500.0
2012-08-24 12:20:00,70.43,70.45,70.43,70.45,17700.0,52.765,52.78,52.765,52.78,17700.0
2012-08-24 12:25:00,70.46,70.5,70.46,70.5,10500.0,52.7875,52.8175,52.7875,52.8175,10500.0
2012-08-24 12:30:00,70.5,70.51,70.49,70.49,6000.0,52.8175,52.825,52.81,52.81,6000.0
2012-08-24 12:35:00,70.5,70.51,70.47,70.48,6200.0,52.8175,52.825,52.795,52.8025,6200.0
2012-08-24 12:40:00,70.5,70.51,70.5,70.51,700.0,52.8175,52.825,52.8175,52.825,700.0
2012-08-24 12:45:00,70.51,70.56,70.51,70.53,7800.0,52.825,52.8624,52.825,52.84,7800.0
2012-08-24 12:50:00,70.53,70.55,70.53,70.53,1600.0,52.84,52.8549,52.84,52.84,1600.0
2012-08-24 12:55:00,70.54,70.56,70.53,70.53,6400.0,52.8475,52.8624,52.84,52.84,6400.0
2012-08-24 13:00:00,70.53,70.53,70.49,70.49,3500.0,52.84,52.84,52.81,52.81,3500.0
2012-08-24 13:05:00,70.5,70.51,70.48,70.51,9500.0,52.8175,52.825,52.8025,52.825,9500.0
2012-08-24 13:10:00,70.51,70.53,70.5,70.52,5400.0,52.825,52.84,52.8175,52.8325,5400.0
2012-08-24 13:15:00,70.52,70.52,70.51,70.52,5000.0,52.8325,52.8325,52.825,52.8325,5000.0
2012-08-24 13:20:00,70.53,70.54,70.5,70.52,8900.0,52.84,52.8475,52.8175,52.8325,8900.0
2012-08-24 13:25:00,70.51,70.52,70.5,70.52,7800.0,52.825,52.8325,52.8175,52.8325,7800.0
2012-08-24 13:30:00,70.52,70.57,70.52,70.56,4400.0,52.8325,52.8699,52.8325,52.8624,4400.0
2012-08-24 13:35:00,70.55,70.56,70.55,70.56,4100.0,52.8549,52.8624,52.8549,52.8624,4100.0
2012-08-24 13:40:00,70.56,70.62,70.55,70.61,14300.0,52.8624,52.9074,52.8549,52.8999,14300.0
2012-08-24 13:45:00,70.62,70.67,70.62,70.64,14700.0,52.9074,52.9448,52.9074,52.9224,14700.0
2012-08-24 13:50:00,70.64,70.66,70.64,70.64,2100.0,52.9224,52.9374,52.9224,52.9224,2100.0
2012-08-24 13:55:00,70.65,70.65,70.58,70.6,5600.0,52.9299,52.9299,52.8774,52.8924,5600.0
2012-08-24 14:00:00,70.59,70.6,70.58,70.59,20000.0,52.8849,52.8924,52.8774,52.8849,20000.0
2012-08-24 14:05:00,70.58,70.58,70.55,70.57,5700.0,52.8774,52.8774,52.8549,52.8699,5700.0
2012-08-24 14:10:00,70.56,70.56,70.56,70.56,2500.0,52.8624,52.8624,52.8624,52.8624,2500.0
2012-08-24 14:15:00,70.55,70.55,70.54,70.55,5200.0,52.8549,52.8549,52.8475,52.8549,5200.0
2012-08-24 14:20:00,70.55,70.57,70.54,70.55,5500.0,52.8549,52.8699,52.8475,52.8549,5500.0
2012-08-24 14:25:00,70.55,70.56,70.55,70.56,3000.0,52.8549,52.8624,52.8549,52.8624,3000.0
2012-08-24 14:30:00,70.56,70.56,70.55,70.55,500.0,52.8624,52.8624,52.8549,52.8549,500.0
2012-08-24 14:35:00,70.54,70.54,70.5,70.5,2700.0,52.8475,52.8475,52.8175,52.8175,2700.0
2012-08-24 14:40:00,70.49,70.52,70.48,70.51,2500.0,52.81,52.8325,52.8025,52.825,2500.0
2012-08-24 14:45:00,70.5,70.51,70.49,70.49,1200.0,52.8175,52.825,52.81,52.81,1200.0
2012-08-24 14:50:00,70.49,70.49,70.46,70.48,3500.0,52.81,52.81,52.7875,52.8025,3500.0
2012-08-24 14:55:00,70.48,70.49,70.47,70.49,13500.0,52.8025,52.81,52.795,52.81,13500.0
2012-08-24 15:00:00,70.48,70.5,70.47,70.49,4500.0,52.8025,52.8175,52.795,52.81,4500.0
2012-08-24 15:05:00,70.49,70.49,70.46,70.49,11400.0,52.81,52.81,52.7875,52.81,11400.0
2012-08-24 15:10:00,70.49,70.53,70.48,70.52,27700.0,52.81,52.84,52.8025,52.8325,27700.0
2012-08-24 15:15:00,70.53,70.56,70.52,70.56,57900.0,52.84,52.8624,52.8325,52.8624,57900.0
2012-08-24 15:20:00,70.56,70.56,70.54,70.55,21000.0,52.8624,52.8624,52.8475,52.8549,21000.0
2012-08-24 15:25:00,70.56,70.59,70.56,70.58,4400.0,52.8624,52.8849,52.8624,52.8774,4400.0
2012-08-24 15:30:00,70.57,70.58,70.54,70.55,4800.0,52.8699,52.8774,52.8475,52.8549,4800.0
2012-08-24 15:35:00,70.56,70.58,70.52,70.58,11000.0,52.8624,52.8774,52.8325,52.8774,11000.0
2012-08-24 15:40:00,70.59,70.64,70.56,70.62,21600.0,52.8849,52.9224,52.8624,52.9074,21600.0
2012-08-24 15:45:00,70.63,70.72,70.63,70.66,14500.0,52.9149,52.9823,52.9149,52.9374,14500.0
2012-08-24 15:50:00,70.64,70.64,70.54,70.55,15600.0,52.9224,52.9224,52.8475,52.8549,15600.0
2012-08-24 15:55:00,70.55,70.57,70.52,70.56,25100.0,52.8549,52.8699,52.8325,52.8624,25100.0
2012-08-27 09:30:00,70.69,70.69,70.65,70.66,7900.0,52.9598,52.9598,52.9299,52.9374,7900.0
2012-08-27 09:35:00,70.68,70.69,70.55,70.56,9400.0,52.9523,52.9598,52.8549,52.8624,9400.0
2012-08-27 09:40:00,70.54,70.55,70.51,70.51,6700.0,52.8475,52.8549,52.825,52.825,6700.0
2012-08-27 09:45:00,70.51,70.57,70.49,70.57,5300.0,52.825,52.8699,52.81,52.8699,5300.0
2012-08-27 09:50:00,70.55,70.55,70.49,70.53,3500.0,52.8549,52.8549,52.81,52.84,3500.0
2012-08-27 09:55:00,70.52,70.52,70.47,70.48,18400.0,52.8325,52.8325,52.795,52.8025,18400.0
2012-08-27 10:00:00,70.46,70.5,70.44,70.49,5400.0,52.7875,52.8175,52.7725,52.81,5400.0
2012-08-27 10:05:00,70.47,70.48,70.43,70.47,9400.0,52.795,52.8025,52.765,52.795,9400.0
2012-08-27 10:10:00,70.5,70.51,70.43,70.45,6500.0,52.8175,52.825,52.765,52.78,6500.0
2012-08-27 10:15:00,70.45,70.53,70.45,70.51,7400.0,52.78,52.84,52.78,52.825,7400.0
2012-08-27 10:20:00,70.48,70.52,70.47,70.52,4600.0,52.8025,52.8325,52.795,52.8325,4600.0
2012-08-27 10:25:00,70.49,70.5,70.44,70.5,3600.0,52.81,52.8175,52.7725,52.8175,3600.0
2012-08-27 10:30:00,70.5,70.5,70.45,70.46,8800.0,52.8175,52.8175,52.78,52.7875,8800.0
2012-08-27 10:35:00,70.46,70.51,70.44,70.49,4500.0,52.7875,52.825,52.7725,52.81,4500.0
2012-08-27 10:40:00,70.47,70.48,70.47,70.48,3200.0,52.795,52.8025,52.795,52.8025,3200.0
2012-08-27 10:45:00,70.49,70.51,70.49,70.5,4800.0,52.81,52.825,52.81,52.8175,4800.0
2012-08-27 10:50:00,70.5,70.51,70.46,70.46,5700.0,52.8175,52.825,52.7875,52.7875,5700.0
2012-08-27 10:55:00,70.44,70.47,70.41,70.47,7400.0,52.7725,52.795,52.7501,52.795,7400.0
2012-08-27 11:00:00,70.47,70.5,70.47,70.5,4100.0,52.795,52.8175,52.795,52.8175,4100.0
2012-08-27 11:05:00,70.52,70.62,70.52,70.62,8000.0,52.8325,52.9074,52.8325,52.9074,8000.0
2012-08-27 11:10:00,70.62,70.64,70.62,70.62,4200.0,52.9074,52.9224,52.9074,52.9074,4200.0
2012-08-27 11:15:00,70.62,70.74,70.62,70.74,5300.0,52.9074,52.9973,52.9074,52.9973,5300.0
2012-08-27 11:20:00,70.73,70.73,70.7,70.71,26300.0,52.9898,52.9898,52.9673,52.9748,26300.0
2012-08-27 11:25:00,70.72,70.74,70.72,70.74,4300.0,52.9823,52.9973,52.9823,52.9973,4300.0
2012-08-27 11:30:00,70.74,70.77,70.73,70.73,5700.0,52.9973,53.0198,52.9898,52.9898,5700.0
2012-08-27 11:35:00,70.73,70.74,70.72,70.74,3800.0,52.9898,52.9973,52.9823,52.9973,3800.0
2012-08-27 11:40:00,70.72,70.73,70.71,70.72,4600.0,52.9823,52.9898,52.9748,52.9823,4600.0
2012-08-27 11:45:00,70.74,70.75,70.72,70.75,6300.0,52.9973,53.0048,52.9823,53.0048,6300.0
2012-08-27 11:50:00,70.75,70.75,70.71,70.72,2000.0,53.0048,53.0048,52.9748,52.9823,2000.0
2012-08-27 11:55:00,70.72,70.72,70.68,70.69,6800.0,52.9823,52.9823,52.9523,52.9598,6800.0
2012-08-27 12:00:00,70.68,70.72,70.68,70.71,1500.0,52.9523,52.9823,52.9523,52.9748,1500.0
2012-08-27 12:05:00,70.71,70.71,70.69,70.7,6200.0,52.9748,52.9748,52.9598,52.9673,6200.0
2012-08-27 12:10:00,70.7,70.75,70.7,70.75,5100.0,52.9673,53.0048,52.9673,53.0048,5100.0
2012-08-27 12:15:00,70.75,70.75,70.71,70.71,2100.0,53.0048,53.0048,52.9748,52.9748,2100.0
2012-08-27 12:20:00,70.71,70.71,70.69,70.69,5000.0,52.9748,52.9748,52.9598,52.9598,5000.0
2012-08-27 12:25:00,70.67,70.68,70.67,70.68,6300.0,52.9448,52.9523,52.9448,52.9523,6300.0
2012-08-27 12:30:00,70.67,70.67,70.65,70.67,16400.0,52.9448,52.9448,52.9299,52.9448,16400.0
2012-08-27 12:35:00,70.68,70.68,70.66,70.68,1700.0,52.9523,52.9523,52.9374,52.9523,1700.0
2012-08-27 12:40:00,70.68,70.69,70.67,70.69,1300.0,52.9523,52.9598,52.9448,52.9598,1300.0
2012-08-27 12:45:00,70.69,70.7,70.69,70.7,1200.0,52.9598,52.9673,52.9598,52.9673,1200.0
2012-08-27 12:50:00,70.68,70.69,70.67,70.69,6700.0,52.9523,52.9598,52.9448,52.9598,6700.0
2012-08-27 12:55:00,70.69,70.69,70.67,70.68,2500.0,52.9598,52.9598,52.9448,52.9523,2500.0
2012-08-27 13:00:00,70.68,70.69,70.67,70.68,2000.0,52.9523,52.9598,52.9448,52.9523,2000.0
2012-08-27 13:05:00,70.67,70.68,70.67,70.67,3100.0,52.9448,52.9523,52.9448,52.9448,3100.0
2012-08-27 13:10:00,70.68,70.7,70.68,70.7,4700.0,52.9523,52.9673,52.9523,52.9673,4700.0
2012-08-27 13:15:00,70.71,70.71,70.71,70.71,4700.0,52.9748,52.9748,52.9748,52.9748,4700.0
2012-08-27 13:20:00,70.7,70.73,70.7,70.72,2100.0,52.9673,52.9898,52.9673,52.9823,2100.0
2012-08-27 13:25:00,70.71,70.74,70.7,70.73,35200.0,52.9748,52.9973,52.9673,52.9898,35200.0
2012-08-27 13:30:00,70.73,70.73,70.7,70.7,3800.0,52.9898,52.9898,52.9673,52.9673,3800.0
2012-08-27 13:35:00,70.69,70.7,70.68,70.68,4900.0,52.9598,52.9673,52.9523,52.9523,4900.0
2012-08-27 13:40:00,70.68,70.68,70.61,70.63,3300.0,52.9523,52.9523,52.8999,52.9149,3300.0
2012-08-27 13:45:00,70.64,70.64,70.62,70.62,2200.0,52.9224,52.9224,52.9074,52.9074,2200.0
2012-08-27 13:50:00,70.63,70.66,70.62,70.65,4000.0,52.9149,52.9374,52.9074,52.9299,4000.0
2012-08-27 13:55:00,70.65,70.65,70.63,70.64,2700.0,52.9299,52.9299,52.9149,52.9224,2700.0
2012-08-27 14:00:00,70.64,70.64,70.64,70.64,900.0,52.9224,52.9224,52.9224,52.9224,900.0
2012-08-27 14:05:00,70.64,70.65,70.63,70.65,4500.0,52.9224,52.9299,52.9149,52.9299,4500.0
2012-08-27 14:10:00,70.65,70.65,70.65,70.65,2100.0,52.9299,52.9299,52.9299,52.9299,2100.0
2012-08-27 14:15:00,70.63,70.63,70.59,70.61,6000.0,52.9149,52.9149,52.8849,52.8999,6000.0
2012-08-27 14:20:00,70.62,70.64,70.62,70.64,2200.0,52.9074,52.9224,52.9074,52.9224,2200.0
2012-08-27 14:25:00,70.65,70.65,70.64,70.65,3500.0,52.9299,52.9299,52.9224,52.9299,3500.0
2012-08-27 14:30:00,70.65,70.68,70.64,70.67,6000.0,52.9299,52.9523,52.9224,52.9448,6000.0
2012-08-27 14:35:00,70.67,70.69,70.66,70.67,3800.0,52.9448,52.9598,52.9374,52.9448,3800.0
2012-08-27 14:40:00,70.67,70.67,70.66,70.66,1500.0,52.9448,52.9448,52.9374,52.9374,1500.0
2012-08-27 14:45:00,70.65,70.65,70.63,70.63,22800.0,52.9299,52.9299,52.9149,52.9149,22800.0
2012-08-27 14:50:00,70.63,70.66,70.62,70.66,14600.0,52.9149,52.9374,52.9074,52.9374,14600.0
2012-08-27 14:55:00,70.66,70.68,70.64,70.64,2300.0,52.9374,52.9523,52.9224,52.9224,2300.0
2012-08-27 15:00:00,70.63,70.66,70.62,70.64,4200.0,52.9149,52.9374,52.9074,52.9224,4200.0
2012-08-27 15:05:00,70.64,70.65,70.6,70.61,53700.0,52.9224,52.9299,52.8924,52.8999,53700.0
2012-08-27 15:10:00,70.61,70.61,70.57,70.58,71600.0,52.8999,52.8999,52.8699,52.8774,71600.0
2012-08-27 15:15:00,70.58,70.58,70.56,70.58,119100.0,52.8774,52.8774,52.8624,52.8774,119100.0
2012-08-27 15:20:00,70.58,70.58,70.53,70.57,52500.0,52.8774,52.8774,52.84,52.8699,52500.0
2012-08-27 15:25:00,70.57,70.58,70.56,70.56,22000.0,52.8699,52.8774,52.8624,52.8624,22000.0
2012-08-27 15:30:00,70.56,70.57,70.53,70.54,6800.0,52.8624,52.8699,52.84,52.8475,6800.0
2012-08-27 15:35:00,70.54,70.56,70.5,70.5,10500.0,52.8475,52.8624,52.8175,52.8175,10500.0
2012-08-27 15:40:00,70.51,70.51,70.48,70.51,6400.0,52.825,52.825,52.8025,52.825,6400.0
2012-08-27 15:45:00,70.5,70.53,70.48,70.5,17700.0,52.8175,52.84,52.8025,52.8175,17700.0
2012-08-27 15:50:00,70.49,70.49,70.44,70.45,86400.0,52.81,52.81,52.7725,52.78,86400.0
2012-08-27 15:55:00,70.43,70.49,70.41,70.49,87600.0,52.765,52.81,52.7501,52.81,87600.0
2012-08-28 09:30:00,70.32,70.42,70.3,70.39,9900.0,52.6826,52.7576,52.6677,52.7351,9900.0
2012-08-28 09:35:00,70.37,70.5,70.36,70.49,6100.0,52.7201,52.8175,52.7126,52.81,6100.0
2012-08-28 09:40:00,70.51,70.53,70.49,70.5,15900.0,52.825,52.84,52.81,52.8175,15900.0
2012-08-28 09:45:00,70.49,70.52,70.47,70.52,10000.0,52.81,52.8325,52.795,52.8325,10000.0
2012-08-28 09:50:00,70.55,70.55,70.38,70.38,7800.0,52.8549,52.8549,52.7276,52.7276,7800.0
2012-08-28 09:55:00,70.4,70.4,70.3,70.33,9800.0,52.7426,52.7426,52.6677,52.6901,9800.0
2012-08-28 10:00:00,70.34,70.36,70.25,70.34,49000.0,52.6976,52.7126,52.6302,52.6976,49000.0
2012-08-28 10:05:00,70.31,70.42,70.31,70.4,12800.0,52.6751,52.7576,52.6751,52.7426,12800.0
2012-08-28 10:10:00,70.4,70.48,70.37,70.44,16400.0,52.7426,52.8025,52.7201,52.7725,16400.0
2012-08-28 10:15:00,70.45,70.47,70.43,70.45,5300.0,52.78,52.795,52.765,52.78,5300.0
2012-08-28 10:20:00,70.46,70.68,70.46,70.62,21500.0,52.7875,52.9523,52.7875,52.9074,21500.0
2012-08-28 10:25:00,70.64,70.64,70.61,70.64,15100.0,52.9224,52.9224,52.8999,52.9224,15100.0
2012-08-28 10:30:00,70.65,70.71,70.6,70.6,14000.0,52.9299,52.9748,52.8924,52.8924,14000.0
2012-08-28 10:35:00,70.6,70.63,70.59,70.62,10100.0,52.8924,52.9149,52.8849,52.9074,10100.0
2012-08-28 10:40:00,70.65,70.65,70.6,70.61,12800.0,52.9299,52.9299,52.8924,52.8999,12800.0
2012-08-28 10:45:00,70.62,70.62,70.6,70.61,3900.0,52.9074,52.9074,52.8924,52.8999,3900.0
2012-08-28 10:50:00,70.6,70.64,70.6,70.63,1900.0,52.8924,52.9224,52.8924,52.9149,1900.0
2012-08-28 10:55:00,70.62,70.63,70.47,70.5,12600.0,52.9074,52.9149,52.795,52.8175,12600.0
2012-08-28 11:00:00,70.48,70.51,70.48,70.51,8000.0,52.8025,52.825,52.8025,52.825,8000.0
2012-08-28 11:05:00,70.51,70.51,70.48,70.5,6000.0,52.825,52.825,52.8025,52.8175,6000.0
2012-08-28 11:10:00,70.5,70.5,70.44,70.45,4000.0,52.8175,52.8175,52.7725,52.78,4000.0
2012-08-28 11:15:00,70.42,70.49,70.42,70.47,8000.0,52.7576,52.81,52.7576,52.795,8000.0
2012-08-28 11:20:00,70.48,70.48,70.45,70.45,2100.0,52.8025,52.8025,52.78,52.78,2100.0
2012-08-28 11:25:00,70.49,70.5,70.45,70.49,3800.0,52.81,52.8175,52.78,52.81,3800.0
2012-08-28 11:30:00,70.48,70.48,70.45,70.48,3200.0,52.8025,52.8025,52.78,52.8025,3200.0
2012-08-28 11:35:00,70.49,70.52,70.49,70.51,3900.0,52.81,52.8325,52.81,52.825,3900.0
2012-08-28 11:40:00,70.51,70.51,70.47,70.5,7700.0,52.825,52.825,52.795,52.8175,7700.0
2012-08-28 11:45:00,70.5,70.55,70.5,70.54,5900.0,52.8175,52.8549,52.8175,52.8475,5900.0
2012-08-28 11:50:00,70.51,70.53,70.51,70.52,12900.0,52.825,52.84,52.825,52.8325,12900.0
2012-08-28 11:55:00,70.52,70.55,70.51,70.55,18600.0,52.8325,52.8549,52.825,52.8549,18600.0
2012-08-28 12:00:00,70.56,70.6,70.56,70.59,55400.0,52.8624,52.8924,52.8624,52.8849,55400.0
2012-08-28 12:05:00,70.6,70.63,70.58,70.58,4400.0,52.8924,52.9149,52.8774,52.8774,4400.0
2012-08-28 12:10:00,70.6,70.61,70.58,70.58,14100.0,52.8924,52.8999,52.8774,52.8774,14100.0
2012-08-28 12:15:00,70.57,70.58,70.56,70.57,8400.0,52.8699,52.8774,52.8624,52.8699,8400.0
2012-08-28 12:20:00,70.57,70.6,70.56,70.56,11200.0,52.8699,52.8924,52.8624,52.8624,11200.0
2012-08-28 12:25:00,70.57,70.57,70.56,70.56,5800.0,52.8699,52.8699,52.8624,52.8624,5800.0
2012-08-28 12:30:00,70.57,70.57,70.51,70.52,1800.0,52.8699,52.8699,52.825,52.8325,1800.0
2012-08-28 12:35:00,70.53,70.55,70.53,70.55,2100.0,52.84,52.8549,52.84,52.8549,2100.0
2012-08-28 12:40:00,70.55,70.55,70.53,70.54,3100.0,52.8549,52.8549,52.84,52.8475,3100.0
2012-08-28 12:45:00,70.53,70.57,70.53,70.56,5700.0,52.84,52.8699,52.84,52.8624,5700.0
2012-08-28 12:50:00,70.56,70.58,70.56,70.58,2600.0,52.8624,52.8774,52.8624,52.8774,2600.0
2012-08-28 12:55:00,70.57,70.61,70.57,70.6,3500.0,52.8699,52.8999,52.8699,52.8924,3500.0
2012-08-28 13:00:00,70.61,70.61,70.51,70.51,7300.0,52.8999,52.8999,52.825,52.825,7300.0
2012-08-28 13:05:00,70.52,70.53,70.49,70.53,14800.0,52.8325,52.84,52.81,52.84,14800.0
2012-08-28 13:10:00,70.53,70.53,70.51,70.53,2300.0,52.84,52.84,52.825,52.84,2300.0
2012-08-28 13:15:00,70.53,70.54,70.53,70.53,2600.0,52.84,52.8475,52.84,52.84,2600.0
2012-08-28 13:20:00,70.51,70.53,70.5,70.53,3400.0,52.825,52.84,52.8175,52.84,3400.0
2012-08-28 13:25:00,70.52,70.52,70.49,70.49,12200.0,52.8325,52.8325,52.81,52.81,12200.0
2012-08-28 13:30:00,70.5,70.52,70.49,70.52,4800.0,52.8175,52.8325,52.81,52.8325,4800.0
2012-08-28 13:35:00,70.51,70.54,70.51,70.54,2600.0,52.825,52.8475,52.825,52.8475,2600.0
2012-08-28 13:40:00,70.54,70.54,70.5,70.5,1300.0,52.8475,52.8475,52.8175,52.8175,1300.0
2012-08-28 13:45:00,70.51,70.51,70.5,70.5,3800.0,52.825,52.825,52.8175,52.8175,3800.0
2012-08-28 13:50:00,70.49,70.49,70.46,70.47,2800.0,52.81,52.81,52.7875,52.795,2800.0
2012-08-28 13:55:00,70.47,70.49,70.47,70.48,3600.0,52.795,52.81,52.795,52.8025,3600.0
2012-08-28 14:00:00,70.48,70.51,70.47,70.49,1600.0,52.8025,52.825,52.795,52.81,1600.0
2012-08-28 14:05:00,70.49,70.51,70.49,70.49,2600.0,52.81,52.825,52.81,52.81,2600.0
2012-08-28 14:10:00,70.49,70.51,70.47,70.51,3900.0,52.81,52.825,52.795,52.825,3900.0
2012-08-28 14:15:00,70.5,70.53,70.5,70.53,2600.0,52.8175,52.84,52.8175,52.84,2600.0
2012-08-28 14:20:00,70.53,70.58,70.53,70.58,9500.0,52.84,52.8774,52.84,52.8774,9500.0
2012-08-28 14:25:00,70.58,70.61,70.55,70.6,4800.0,52.8774,52.8999,52.8549,52.8924,4800.0
2012-08-28 14:30:00,70.61,70.62,70.6,70.6,4900.0,52.8999,52.9074,52.8924,52.8924,4900.0
2012-08-28 14:35:00,70.59,70.6,70.58,70.58,4700.0,52.8849,52.8924,52.8774,52.8774,4700.0
2012-08-28 14:40:00,70.58,70.59,70.58,70.58,3400.0,52.8774,52.8849,52.8774,52.8774,3400.0
2012-08-28 14:45:00,70.58,70.58,70.54,70.55,5800.0,52.8774,52.8774,52.8475,52.8549,5800.0
2012-08-28 14:50:00,70.56,70.56,70.51,70.53,4800.0,52.8624,52.8624,52.825,52.84,4800.0
2012-08-28 14:55:00,70.54,70.54,70.52,70.54,3900.0,52.8475,52.8475,52.8325,52.8475,3900.0
2012-08-28 15:00:00,70.55,70.59,70.55,70.58,9700.0,52.8549,52.8849,52.8549,52.8774,9700.0
2012-08-28 15:05:00,70.58,70.61,70.57,70.59,19400.0,52.8774,52.8999,52.8699,52.8849,19400.0
2012-08-28 15:10:00,70.59,70.61,70.56,70.58,14700.0,52.8849,52.8999,52.8624,52.8774,14700.0
2012-08-28 15:15:00,70.59,70.66,70.54,70.55,14300.0,52.8849,52.9374,52.8475,52.8549,14300.0
2012-08-28 15:20:00,70.56,70.57,70.51,70.53,29800.0,52.8624,52.8699,52.825,52.84,29800.0
2012-08-28 15:25:00,70.53,70.53,70.49,70.5,10200.0,52.84,52.84,52.81,52.8175,10200.0
2012-08-28 15:30:00,70.5,70.51,70.47,70.49,12000.0,52.8175,52.825,52.795,52.81,12000.0
2012-08-28 15:35:00,70.49,70.51,70.49,70.51,14700.0,52.81,52.825,52.81,52.825,14700.0
2012-08-28 15:40:00,70.51,70.52,70.49,70.49,6100.0,52.825,52.8325,52.81,52.81,6100.0
2012-08-28 15:45:00,70.5,70.54,70.5,70.52,11900.0,52.8175,52.8475,52.8175,52.8325,11900.0
2012-08-28 15:50:00,70.51,70.51,70.48,70.49,9300.0,52.825,52.825,52.8025,52.81,9300.0
2012-08-28 15:55:00,70.48,70.48,70.41,70.46,67600.0,52.8025,52.8025,52.7501,52.7875,67600.0
2012-08-29 09:30:00,70.56,70.57,70.49,70.51,19600.0,52.8624,52.8699,52.81,52.825,19600.0
2012-08-29 09:35:00,70.51,70.56,70.51,70.52,3800.0,52.825,52.8624,52.825,52.8325,3800.0
2012-08-29 09:40:00,70.51,70.51,70.46,70.48,4400.0,52.825,52.825,52.7875,52.8025,4400.0
2012-08-29 09:45:00,70.48,70.5,70.48,70.5,900.0,52.8025,52.8175,52.8025,52.8175,900.0
2012-08-29 09:50:00,70.51,70.55,70.45,70.45,5900.0,52.825,52.8549,52.78,52.78,5900.0
2012-08-29 09:55:00,70.44,70.46,70.4,70.42,7700.0,52.7725,52.7875,52.7426,52.7576,7700.0
2012-08-29 10:00:00,70.39,70.47,70.38,70.44,16100.0,52.7351,52.795,52.7276,52.7725,16100.0
2012-08-29 10:05:00,70.45,70.48,70.43,70.44,4200.0,52.78,52.8025,52.765,52.7725,4200.0
2012-08-29 10:10:00,70.45,70.52,70.45,70.52,9000.0,52.78,52.8325,52.78,52.8325,9000.0
2012-08-29 10:15:00,70.53,70.54,70.46,70.48,3800.0,52.84,52.8475,52.7875,52.8025,3800.0
2012-08-29 10:20:00,70.5,70.5,70.47,70.48,1600.0,52.8175,52.8175,52.795,52.8025,1600.0
2012-08-29 10:25:00,70.49,70.54,70.49,70.53,4800.0,52.81,52.8475,52.81,52.84,4800.0
2012-08-29 10:30:00,70.52,70.53,70.49,70.49,4400.0,52.8325,52.84,52.81,52.81,4400.0
2012-08-29 10:35:00,70.49,70.52,70.47,70.47,3500.0,52.81,52.8325,52.795,52.795,3500.0
2012-08-29 10:40:00,70.45,70.49,70.44,70.49,5800.0,52.78,52.81,52.7725,52.81,5800.0
2012-08-29 10:45:00,70.48,70.51,70.44,70.44,8400.0,52.8025,52.825,52.7725,52.7725,8400.0
2012-08-29 10:50:00,70.44,70.44,70.38,70.38,3500.0,52.7725,52.7725,52.7276,52.7276,3500.0
2012-08-29 10:55:00,70.38,70.39,70.35,70.38,10200.0,52.7276,52.7351,52.7051,52.7276,10200.0
2012-08-29 11:00:00,70.39,70.41,70.39,70.39,10800.0,52.7351,52.7501,52.7351,52.7351,10800.0
2012-08-29 11:05:00,70.39,70.41,70.38,70.38,3500.0,52.7351,52.7501,52.7276,52.7276,3500.0
2012-08-29 11:10:00,70.38,70.42,70.38,70.4,4700.0,52.7276,52.7576,52.7276,52.7426,4700.0
2012-08-29 11:15:00,70.4,70.43,70.38,70.43,3400.0,52.7426,52.765,52.7276,52.765,3400.0
2012-08-29 11:20:00,70.42,70.43,70.42,70.42,21700.0,52.7576,52.765,52.7576,52.7576,21700.0
2012-08-29 11:25:00,70.42,70.43,70.4,70.43,24300.0,52.7576,52.765,52.7426,52.765,24300.0
2012-08-29 11:30:00,70.43,70.47,70.43,70.46,11700.0,52.765,52.795,52.765,52.7875,11700.0
2012-08-29 11:35:00,70.46,70.52,70.46,70.5,10800.0,52.7875,52.8325,52.7875,52.8175,10800.0
2012-08-29 11:40:00,70.53,70.56,70.52,70.52,9300.0,52.84,52.8624,52.8325,52.8325,9300.0
2012-08-29 11:45:00,70.54,70.56,70.54,70.54,6500.0,52.8475,52.8624,52.8475,52.8475,6500.0
2012-08-29 11:50:00,70.55,70.57,70.54,70.54,6300.0,52.8549,52.8699,52.8475,52.8475,6300.0
2012-08-29 11:55:00,70.54,70.55,70.52,70.53,6900.0,52.8475,52.8549,52.8325,52.84,6900.0
2012-08-29 12:00:00,70.54,70.56,70.54,70.56,5400.0,52.8475,52.8624,52.8475,52.8624,5400.0
2012-08-29 12:05:00,70.55,70.55,70.52,70.53,7800.0,52.8549,52.8549,52.8325,52.84,7800.0
2012-08-29 12:10:00,70.54,70.54,70.53,70.53,3900.0,52.8475,52.8475,52.84,52.84,3900.0
2012-08-29 12:15:00,70.52,70.53,70.51,70.51,3000.0,52.8325,52.84,52.825,52.825,3000.0
2012-08-29 12:20:00,70.52,70.54,70.51,70.53,3500.0,52.8325,52.8475,52.825,52.84,3500.0
2012-08-29 12:25:00,70.54,70.54,70.53,70.53,3800.0,52.8475,52.8475,52.84,52.84,3800.0
2012-08-29 12:30:00,70.54,70.54,70.52,70.52,3000.0,52.8475,52.8475,52.8325,52.8325,3000.0
2012-08-29 12:35:00,70.53,70.56,70.53,70.56,3600.0,52.84,52.8624,52.84,52.8624,3600.0
2012-08-29 12:40:00,70.56,70.57,70.56,70.57,2900.0,52.8624,52.8699,52.8624,52.8699,2900.0
2012-08-29 12:45:00,70.57,70.59,70.56,70.58,4900.0,52.8699,52.8849,52.8624,52.8774,4900.0
2012-08-29 12:50:00,70.58,70.58,70.57,70.57,2500.0,52.8774,52.8774,52.8699,52.8699,2500.0
2012-08-29 12:55:00,70.58,70.58,70.56,70.56,1400.0,52.8774,52.8774,52.8624,52.8624,1400.0
2012-08-29 13:00:00,70.57,70.6,70.57,70.6,1100.0,52.8699,52.8924,52.8699,52.8924,1100.0
2012-08-29 13:05:00,70.6,70.6,70.59,70.59,2000.0,52.8924,52.8924,52.8849,52.8849,2000.0
2012-08-29 13:10:00,70.6,70.66,70.59,70.64,3500.0,52.8924,52.9374,52.8849,52.9224,3500.0
2012-08-29 13:15:00,70.65,70.66,70.63,70.63,3200.0,52.9299,52.9374,52.9149,52.9149,3200.0
2012-08-29 13:20:00,70.63,70.67,70.62,70.67,3000.0,52.9149,52.9448,52.9074,52.9448,3000.0
2012-08-29 13:25:00,70.66,70.67,70.65,70.65,16200.0,52.9374,52.9448,52.9299,52.9299,16200.0
2012-08-29 13:30:00,70.65,70.65,70.63,70.63,13000.0,52.9299,52.9299,52.9149,52.9149,13000.0
2012-08-29 13:35:00,70.64,70.65,70.61,70.65,44700.0,52.9224,52.9299,52.8999,52.9299,44700.0
2012-08-29 13:40:00,70.66,70.71,70.66,70.7,12200.0,52.9374,52.9748,52.9374,52.9673,12200.0
2012-08-29 13:45:00,70.7,70.72,70.7,70.71,6900.0,52.9673,52.9823,52.9673,52.9748,6900.0
2012-08-29 13:50:00,70.7,70.71,70.67,70.67,1900.0,52.9673,52.9748,52.9448,52.9448,1900.0
2012-08-29 13:55:00,70.67,70.67,70.65,70.67,4800.0,52.9448,52.9448,52.9299,52.9448,4800.0
2012-08-29 14:00:00,70.67,70.67,70.63,70.64,7000.0,52.9448,52.9448,52.9149,52.9224,7000.0
2012-08-29 14:05:00,70.64,70.64,70.62,70.63,1900.0,52.9224,52.9224,52.9074,52.9149,1900.0
2012-08-29 14:10:00,70.63,70.66,70.63,70.66,1400.0,52.9149,52.9374,52.9149,52.9374,1400.0
2012-08-29 14:15:00,70.66,70.67,70.65,70.65,5600.0,52.9374,52.9448,52.9299,52.9299,5600.0
2012-08-29 14:20:00,70.65,70.67,70.65,70.67,5800.0,52.9299,52.9448,52.9299,52.9448,5800.0
2012-08-29 14:25:00,70.67,70.67,70.66,70.67,2200.0,52.9448,52.9448,52.9374,52.9448,2200.0
2012-08-29 14:30:00,70.68,70.68,70.65,70.66,2000.0,52.9523,52.9523,52.9299,52.9374,2000.0
2012-08-29 14:35:00,70.66,70.67,70.66,70.66,4000.0,52.9374,52.9448,52.9374,52.9374,4000.0
2012-08-29 14:40:00,70.66,70.68,70.66,70.67,5500.0,52.9374,52.9523,52.9374,52.9448,5500.0
2012-08-29 14:45:00,70.66,70.67,70.62,70.62,11600.0,52.9374,52.9448,52.9074,52.9074,11600.0
2012-08-29 14:50:00,70.61,70.62,70.6,70.6,4600.0,52.8999,52.9074,52.8924,52.8924,4600.0
2012-08-29 14:55:00,70.6,70.62,70.59,70.6,14300.0,52.8924,52.9074,52.8849,52.8924,14300.0
2012-08-29 15:00:00,70.59,70.6,70.56,70.57,6100.0,52.8849,52.8924,52.8624,52.8699,6100.0
2012-08-29 15:05:00,70.57,70.59,70.56,70.59,6700.0,52.8699,52.8849,52.8624,52.8849,6700.0
2012-08-29 15:10:00,70.61,70.63,70.6,70.61,25400.0,52.8999,52.9149,52.8924,52.8999,25400.0
2012-08-29 15:15:00,70.63,70.64,70.63,70.63,16400.0,52.9149,52.9224,52.9149,52.9149,16400.0
2012-08-29 15:20:00,70.63,70.65,70.63,70.64,12500.0,52.9149,52.9299,52.9149,52.9224,12500.0
2012-08-29 15:25:00,70.63,70.64,70.61,70.64,11300.0,52.9149,52.9224,52.8999,52.9224,11300.0
2012-08-29 15:30:00,70.63,70.63,70.62,70.63,6700.0,52.9149,52.9149,52.9074,52.9149,6700.0
2012-08-29 15:35:00,70.63,70.63,70.6,70.6,7700.0,52.9149,52.9149,52.8924,52.8924,7700.0
2012-08-29 15:40:00,70.61,70.64,70.59,70.63,13500.0,52.8999,52.9224,52.8849,52.9149,13500.0
2012-08-29 15:45:00,70.63,70.63,70.55,70.56,15000.0,52.9149,52.9149,52.8549,52.8624,15000.0
2012-08-29 15:50:00,70.56,70.57,70.54,70.56,7200.0,52.8624,52.8699,52.8475,52.8624,7200.0
2012-08-29 15:55:00,70.55,70.57,70.52,70.54,35500.0,52.8549,52.8699,52.8325,52.8475,35500.0
2012-08-30 09:30:00,70.22,70.22,70.11,70.11,27500.0,52.6077,52.6077,52.5253,52.5253,27500.0
2012-08-30 09:35:00,70.11,70.18,70.11,70.18,3900.0,52.5253,52.5777,52.5253,52.5777,3900.0
2012-08-30 09:40:00,70.17,70.17,70.15,70.17,12900.0,52.5703,52.5703,52.5553,52.5703,12900.0
2012-08-30 09:45:00,70.21,70.21,70.17,70.18,4400.0,52.6002,52.6002,52.5703,52.5777,4400.0
2012-08-30 09:50:00,70.19,70.19,70.15,70.17,6000.0,52.5852,52.5852,52.5553,52.5703,6000.0
2012-08-30 09:55:00,70.15,70.17,70.12,70.14,5800.0,52.5553,52.5703,52.5328,52.5478,5800.0
2012-08-30 10:00:00,70.13,70.14,70.08,70.13,5900.0,52.5403,52.5478,52.5028,52.5403,5900.0
2012-08-30 10:05:00,70.14,70.15,70.11,70.12,5700.0,52.5478,52.5553,52.5253,52.5328,5700.0
2012-08-30 10:10:00,70.14,70.19,70.12,70.17,22400.0,52.5478,52.5852,52.5328,52.5703,22400.0
2012-08-30 10:15:00,70.17,70.17,70.13,70.14,3200.0,52.5703,52.5703,52.5403,52.5478,3200.0
2012-08-30 10:20:00,70.11,70.11,70.01,70.02,9800.0,52.5253,52.5253,52.4504,52.4579,9800.0
2012-08-30 10:25:00,70.0,70.0,69.96,69.98,10000.0,52.4429,52.4429,52.4129,52.4279,10000.0
2012-08-30 10:30:00,69.96,70.0,69.94,70.0,9700.0,52.4129,52.4429,52.3979,52.4429,9700.0
2012-08-30 10:35:00,70.0,70.0,69.96,69.96,2200.0,52.4429,52.4429,52.4129,52.4129,2200.0
2012-08-30 10:40:00,69.94,69.96,69.93,69.95,5700.0,52.3979,52.4129,52.3905,52.4054,5700.0
2012-08-30 10:45:00,69.96,69.97,69.94,69.97,2300.0,52.4129,52.4204,52.3979,52.4204,2300.0
2012-08-30 10:50:00,69.95,69.95,69.87,69.87,8900.0,52.4054,52.4054,52.3455,52.3455,8900.0
2012-08-30 10:55:00,69.87,69.96,69.87,69.96,4300.0,52.3455,52.4129,52.3455,52.4129,4300.0
2012-08-30 11:00:00,69.94,69.99,69.94,69.99,9600.0,52.3979,52.4354,52.3979,52.4354,9600.0
2012-08-30 11:05:00,69.97,70.01,69.97,70.01,1200.0,52.4204,52.4504,52.4204,52.4504,1200.0
2012-08-30 11:10:00,70.0,70.0,69.96,69.99,53200.0,52.4429,52.4429,52.4129,52.4354,53200.0
2012-08-30 11:15:00,69.98,70.06,69.98,70.05,6500.0,52.4279,52.4878,52.4279,52.4804,6500.0
2012-08-30 11:20:00,70.05,70.07,70.03,70.05,1800.0,52.4804,52.4953,52.4654,52.4804,1800.0
2012-08-30 11:25:00,70.07,70.08,70.04,70.08,31600.0,52.4953,52.5028,52.4729,52.5028,31600.0
2012-08-30 11:30:00,70.08,70.08,70.02,70.02,3500.0,52.5028,52.5028,52.4579,52.4579,3500.0
2012-08-30 11:35:00,70.01,70.04,70.01,70.04,1000.0,52.4504,52.4729,52.4504,52.4729,1000.0
2012-08-30 11:40:00,70.03,70.06,70.03,70.03,7500.0,52.4654,52.4878,52.4654,52.4654,7500.0
2012-08-30 11:45:00,70.03,70.03,70.01,70.03,4200.0,52.4654,52.4654,52.4504,52.4654,4200.0
2012-08-30 11:50:00,70.03,70.05,70.03,70.03,7200.0,52.4654,52.4804,52.4654,52.4654,7200.0
2012-08-30 11:55:00,70.05,70.06,70.02,70.03,2800.0,52.4804,52.4878,52.4579,52.4654,2800.0
2012-08-30 12:00:00,70.02,70.02,70.0,70.01,11900.0,52.4579,52.4579,52.4429,52.4504,11900.0
2012-08-30 12:05:00,70.02,70.02,70.01,70.02,1100.0,52.4579,52.4579,52.4504,52.4579,1100.0
2012-08-30 12:10:00,70.01,70.02,70.01,70.01,1600.0,52.4504,52.4579,52.4504,52.4504,1600.0
2012-08-30 12:15:00,70.02,70.02,70.01,70.01,3500.0,52.4579,52.4579,52.4504,52.4504,3500.0
2012-08-30 12:20:00,70.01,70.02,70.0,70.01,9400.0,52.4504,52.4579,52.4429,52.4504,9400.0
2012-08-30 12:25:00,70.01,70.01,69.98,69.98,3500.0,52.4504,52.4504,52.4279,52.4279,3500.0
2012-08-30 12:30:00,69.98,70.04,69.98,70.04,5200.0,52.4279,52.4729,52.4279,52.4729,5200.0
2012-08-30 12:35:00,70.05,70.06,70.03,70.04,1300.0,52.4804,52.4878,52.4654,52.4729,1300.0
2012-08-30 12:40:00,70.04,70.06,70.04,70.06,400.0,52.4729,52.4878,52.4729,52.4878,400.0
2012-08-30 12:45:00,70.05,70.07,70.05,70.07,600.0,52.4804,52.4953,52.4804,52.4953,600.0
2012-08-30 12:50:00,70.07,70.08,70.06,70.06,1100.0,52.4953,52.5028,52.4878,52.4878,1100.0
2012-08-30 12:55:00,70.06,70.09,70.06,70.09,4700.0,52.4878,52.5103,52.4878,52.5103,4700.0
2012-08-30 13:00:00,70.09,70.09,70.06,70.09,2300.0,52.5103,52.5103,52.4878,52.5103,2300.0
2012-08-30 13:05:00,70.08,70.09,70.07,70.07,1700.0,52.5028,52.5103,52.4953,52.4953,1700.0
2012-08-30 13:10:00,70.07,70.08,70.06,70.07,2200.0,52.4953,52.5028,52.4878,52.4953,2200.0
2012-08-30 13:15:00,70.08,70.08,70.06,70.06,2800.0,52.5028,52.5028,52.4878,52.4878,2800.0
2012-08-30 13:20:00,70.05,70.08,70.05,70.06,12200.0,52.4804,52.5028,52.4804,52.4878,12200.0
2012-08-30 13:25:00,70.05,70.06,70.02,70.04,7100.0,52.4804,52.4878,52.4579,52.4729,7100.0
2012-08-30 13:30:00,70.06,70.07,70.05,70.07,1000.0,52.4878,52.4953,52.4804,52.4953,1000.0
2012-08-30 13:35:00,70.05,70.06,70.04,70.05,5100.0,52.4804,52.4878,52.4729,52.4804,5100.0
2012-08-30 13:40:00,70.05,70.05,70.05,70.05,3000.0,52.4804,52.4804,52.4804,52.4804,3000.0
2012-08-30 13:45:00,70.06,70.07,70.04,70.07,6400.0,52.4878,52.4953,52.4729,52.4953,6400.0
2012-08-30 13:50:00,70.07,70.07,70.06,70.06,6500.0,52.4953,52.4953,52.4878,52.4878,6500.0
2012-08-30 13:55:00,70.06,70.08,70.06,70.08,8000.0,52.4878,52.5028,52.4878,52.5028,8000.0
2012-08-30 14:00:00,70.09,70.09,70.09,70.09,100.0,52.5103,52.5103,52.5103,52.5103,100.0
2012-08-30 14:05:00,70.09,70.14,70.09,70.13,5200.0,52.5103,52.5478,52.5103,52.5403,5200.0
2012-08-30 14:10:00,70.14,70.15,70.13,70.13,21800.0,52.5478,52.5553,52.5403,52.5403,21800.0
2012-08-30 14:15:00,70.14,70.14,70.12,70.12,6800.0,52.5478,52.5478,52.5328,52.5328,6800.0
2012-08-30 14:20:00,70.12,70.15,70.12,70.15,1100.0,52.5328,52.5553,52.5328,52.5553,1100.0
2012-08-30 14:25:00,70.15,70.15,70.11,70.11,5500.0,52.5553,52.5553,52.5253,52.5253,5500.0
2012-08-30 14:30:00,70.11,70.14,70.11,70.11,28200.0,52.5253,52.5478,52.5253,52.5253,28200.0
2012-08-30 14:35:00,70.1,70.1,70.09,70.09,6100.0,52.5178,52.5178,52.5103,52.5103,6100.0
2012-08-30 14:40:00,70.1,70.11,70.09,70.1,8500.0,52.5178,52.5253,52.5103,52.5178,8500.0
2012-08-30 14:45:00,70.1,70.13,70.09,70.13,9400.0,52.5178,52.5403,52.5103,52.5403,9400.0
2012-08-30 14:50:00,70.14,70.17,70.14,70.14,11200.0,52.5478,52.5703,52.5478,52.5478,11200.0
2012-08-30 14:55:00,70.15,70.18,70.14,70.17,2600.0,52.5553,52.5777,52.5478,52.5703,2600.0
2012-08-30 15:00:00,70.17,70.2,70.16,70.2,26800.0,52.5703,52.5927,52.5628,52.5927,26800.0
2012-08-30 15:05:00,70.2,70.2,70.16,70.16,5500.0,52.5927,52.5927,52.5628,52.5628,5500.0
2012-08-30 15:10:00,70.16,70.18,70.16,70.18,5000.0,52.5628,52.5777,52.5628,52.5777,5000.0
2012-08-30 15:15:00,70.18,70.18,70.17,70.17,7600.0,52.5777,52.5777,52.5703,52.5703,7600.0
2012-08-30 15:20:00,70.17,70.18,70.16,70.17,5100.0,52.5703,52.5777,52.5628,52.5703,5100.0
2012-08-30 15:25:00,70.17,70.22,70.17,70.2,6700.0,52.5703,52.6077,52.5703,52.5927,6700.0
2012-08-30 15:30:00,70.2,70.26,70.2,70.26,8400.0,52.5927,52.6377,52.5927,52.6377,8400.0
2012-08-30 15:35:00,70.23,70.23,70.21,70.22,5300.0,52.6152,52.6152,52.6002,52.6077,5300.0
2012-08-30 15:40:00,70.21,70.26,70.21,70.24,14900.0,52.6002,52.6377,52.6002,52.6227,14900.0
2012-08-30 15:45:00,70.23,70.23,70.12,70.13,17200.0,52.6152,52.6152,52.5328,52.5403,17200.0
2012-08-30 15:50:00,70.14,70.14,70.1,70.11,15200.0,52.5478,52.5478,52.5178,52.5253,15200.0
2012-08-30 15:55:00,70.11,70.11,70.07,70.09,13700.0,52.5253,52.5253,52.4953,52.5103,13700.0
2012-08-31 09:30:00,70.48,70.55,70.46,70.51,19000.0,52.8025,52.8549,52.7875,52.825,19000.0
2012-08-31 09:35:00,70.55,70.65,70.54,70.61,3300.0,52.8549,52.9299,52.8475,52.8999,3300.0
2012-08-31 09:40:00,70.6,70.6,70.49,70.52,28500.0,52.8924,52.8924,52.81,52.8325,28500.0
2012-08-31 09:45:00,70.52,70.54,70.52,70.52,1100.0,52.8325,52.8475,52.8325,52.8325,1100.0
2012-08-31 09:50:00,70.5,70.53,70.47,70.47,8900.0,52.8175,52.84,52.795,52.795,8900.0
2012-08-31 09:55:00,70.48,70.5,70.47,70.48,6500.0,52.8025,52.8175,52.795,52.8025,6500.0
2012-08-31 10:00:00,70.46,70.5,70.25,70.35,89100.0,52.7875,52.8175,52.6302,52.7051,89100.0
2012-08-31 10:05:00,70.36,70.36,70.09,70.11,67800.0,52.7126,52.7126,52.5103,52.5253,67800.0
2012-08-31 10:10:00,70.08,70.28,70.07,70.28,14800.0,52.5028,52.6527,52.4953,52.6527,14800.0
2012-08-31 10:15:00,70.29,70.5,70.23,70.49,24700.0,52.6602,52.8175,52.6152,52.81,24700.0
2012-08-31 10:20:00,70.47,70.55,70.46,70.49,17700.0,52.795,52.8549,52.7875,52.81,17700.0
2012-08-31 10:25:00,70.51,70.58,70.44,70.44,14900.0,52.825,52.8774,52.7725,52.7725,14900.0
2012-08-31 10:30:00,70.45,70.54,70.39,70.54,15400.0,52.78,52.8475,52.7351,52.8475,15400.0
2012-08-31 10:35:00,70.53,70.55,70.4,70.4,10400.0,52.84,52.8549,52.7426,52.7426,10400.0
2012-08-31 10:40:00,70.44,70.49,70.42,70.46,6600.0,52.7725,52.81,52.7576,52.7875,6600.0
2012-08-31 10:45:00,70.49,70.5,70.44,70.46,4700.0,52.81,52.8175,52.7725,52.7875,4700.0
2012-08-31 10:50:00,70.49,70.52,70.42,70.52,5800.0,52.81,52.8325,52.7576,52.8325,5800.0
2012-08-31 10:55:00,70.53,70.67,70.53,70.64,24600.0,52.84,52.9448,52.84,52.9224,24600.0
2012-08-31 11:00:00,70.64,70.74,70.64,70.74,24600.0,52.9224,52.9973,52.9224,52.9973,24600.0
2012-08-31 11:05:00,70.71,70.71,70.61,70.64,8600.0,52.9748,52.9748,52.8999,52.9224,8600.0
2012-08-31 11:10:00,70.67,70.67,70.62,70.62,4900.0,52.9448,52.9448,52.9074,52.9074,4900.0
2012-08-31 11:15:00,70.65,70.65,70.62,70.64,7400.0,52.9299,52.9299,52.9074,52.9224,7400.0
2012-08-31 11:20:00,70.65,70.71,70.65,70.7,9000.0,52.9299,52.9748,52.9299,52.9673,9000.0
2012-08-31 11:25:00,70.69,70.69,70.6,70.6,22300.0,52.9598,52.9598,52.8924,52.8924,22300.0
2012-08-31 11:30:00,70.62,70.64,70.61,70.62,3700.0,52.9074,52.9224,52.8999,52.9074,3700.0
2012-08-31 11:35:00,70.61,70.64,70.6,70.63,3400.0,52.8999,52.9224,52.8924,52.9149,3400.0
2012-08-31 11:40:00,70.61,70.65,70.61,70.61,29000.0,52.8999,52.9299,52.8999,52.8999,29000.0
2012-08-31 11:45:00,70.61,70.61,70.58,70.6,4300.0,52.8999,52.8999,52.8774,52.8924,4300.0
2012-08-31 11:50:00,70.57,70.61,70.57,70.61,20500.0,52.8699,52.8999,52.8699,52.8999,20500.0
2012-08-31 11:55:00,70.61,70.61,70.58,70.58,2100.0,52.8999,52.8999,52.8774,52.8774,2100.0
2012-08-31 12:00:00,70.58,70.59,70.57,70.58,13100.0,52.8774,52.8849,52.8699,52.8774,13100.0
2012-08-31 12:05:00,70.57,70.57,70.42,70.43,13800.0,52.8699,52.8699,52.7576,52.765,13800.0
2012-08-31 12:10:00,70.39,70.39,70.29,70.33,11800.0,52.7351,52.7351,52.6602,52.6901,11800.0
2012-08-31 12:15:00,70.29,70.33,70.29,70.32,4000.0,52.6602,52.6901,52.6602,52.6826,4000.0
2012-08-31 12:20:00,70.3,70.32,70.27,70.29,4700.0,52.6677,52.6826,52.6452,52.6602,4700.0
2012-08-31 12:25:00,70.3,70.3,70.28,70.28,2600.0,52.6677,52.6677,52.6527,52.6527,2600.0
2012-08-31 12:30:00,70.28,70.36,70.24,70.36,3600.0,52.6527,52.7126,52.6227,52.7126,3600.0
2012-08-31 12:35:00,70.34,70.34,70.31,70.31,3300.0,52.6976,52.6976,52.6751,52.6751,3300.0
2012-08-31 12:40:00,70.31,70.34,70.31,70.34,2800.0,52.6751,52.6976,52.6751,52.6976,2800.0
2012-08-31 12:45:00,70.33,70.33,70.32,70.33,3500.0,52.6901,52.6901,52.6826,52.6901,3500.0
2012-08-31 12:50:00,70.31,70.35,70.3,70.35,1800.0,52.6751,52.7051,52.6677,52.7051,1800.0
2012-08-31 12:55:00,70.36,70.38,70.36,70.36,5900.0,52.7126,52.7276,52.7126,52.7126,5900.0
2012-08-31 13:00:00,70.35,70.37,70.33,70.35,3900.0,52.7051,52.7201,52.6901,52.7051,3900.0
2012-08-31 13:05:00,70.36,70.38,70.34,70.34,16900.0,52.7126,52.7276,52.6976,52.6976,16900.0
2012-08-31 13:10:00,70.31,70.32,70.18,70.22,22600.0,52.6751,52.6826,52.5777,52.6077,22600.0
2012-08-31 13:15:00,70.26,70.26,70.2,70.2,8500.0,52.6377,52.6377,52.5927,52.5927,8500.0
2012-08-31 13:20:00,70.2,70.25,70.2,70.25,8200.0,52.5927,52.6302,52.5927,52.6302,8200.0
2012-08-31 13:25:00,70.24,70.26,70.22,70.22,12000.0,52.6227,52.6377,52.6077,52.6077,12000.0
2012-08-31 13:30:00,70.22,70.26,70.22,70.25,1500.0,52.6077,52.6377,52.6077,52.6302,1500.0
2012-08-31 13:35:00,70.26,70.26,70.22,70.25,2700.0,52.6377,52.6377,52.6077,52.6302,2700.0
2012-08-31 13:40:00,70.26,70.28,70.26,70.27,6400.0,52.6377,52.6527,52.6377,52.6452,6400.0
2012-08-31 13:45:00,70.27,70.29,70.26,70.29,5700.0,52.6452,52.6602,52.6377,52.6602,5700.0
2012-08-31 13:50:00,70.29,70.38,70.28,70.38,5100.0,52.6602,52.7276,52.6527,52.7276,5100.0
2012-08-31 13:55:00,70.37,70.37,70.33,70.33,2200.0,52.7201,52.7201,52.6901,52.6901,2200.0
2012-08-31 14:00:00,70.34,70.38,70.33,70.33,5800.0,52.6976,52.7276,52.6901,52.6901,5800.0
2012-08-31 14:05:00,70.34,70.38,70.34,70.37,14500.0,52.6976,52.7276,52.6976,52.7201,14500.0
2012-08-31 14:10:00,70.37,70.37,70.35,70.36,3400.0,52.7201,52.7201,52.7051,52.7126,3400.0
2012-08-31 14:15:00,70.37,70.47,70.35,70.47,9800.0,52.7201,52.795,52.7051,52.795,9800.0
2012-08-31 14:20:00,70.48,70.49,70.47,70.49,3500.0,52.8025,52.81,52.795,52.81,3500.0
2012-08-31 14:25:00,70.5,70.51,70.48,70.51,6100.0,52.8175,52.825,52.8025,52.825,6100.0
2012-08-31 14:30:00,70.53,70.53,70.47,70.47,18200.0,52.84,52.84,52.795,52.795,18200.0
2012-08-31 14:35:00,70.48,70.49,70.47,70.49,17300.0,52.8025,52.81,52.795,52.81,17300.0
2012-08-31 14:40:00,70.47,70.48,70.44,70.44,4200.0,52.795,52.8025,52.7725,52.7725,4200.0
2012-08-31 14:45:00,70.43,70.44,70.41,70.44,5100.0,52.765,52.7725,52.7501,52.7725,5100.0
2012-08-31 14:50:00,70.44,70.46,70.44,70.44,3800.0,52.7725,52.7875,52.7725,52.7725,3800.0
2012-08-31 14:55:00,70.44,70.45,70.44,70.44,1000.0,52.7725,52.78,52.7725,52.7725,1000.0
2012-08-31 15:00:00,70.43,70.43,70.33,70.34,6000.0,52.765,52.765,52.6901,52.6976,6000.0
2012-08-31 15:05:00,70.33,70.34,70.32,70.32,41300.0,52.6901,52.6976,52.6826,52.6826,41300.0
2012-08-31 15:10:00,70.32,70.33,70.3,70.31,6000.0,52.6826,52.6901,52.6677,52.6751,6000.0
2012-08-31 15:15:00,70.31,70.37,70.29,70.36,6200.0,52.6751,52.7201,52.6602,52.7126,6200.0
2012-08-31 15:20:00,70.36,70.38,70.36,70.37,16700.0,52.7126,52.7276,52.7126,52.7201,16700.0
2012-08-31 15:25:00,70.37,70.37,70.34,70.34,20300.0,52.7201,52.7201,52.6976,52.6976,20300.0
2012-08-31 15:30:00,70.35,70.36,70.29,70.3,10100.0,52.7051,52.7126,52.6602,52.6677,10100.0
2012-08-31 15:35:00,70.31,70.36,70.3,70.34,8600.0,52.6751,52.7126,52.6677,52.6976,8600.0
2012-08-31 15:40:00,70.36,70.38,70.32,70.33,15400.0,52.7126,52.7276,52.6826,52.6901,15400.0
2012-08-31 15:45:00,70.32,70.37,70.32,70.37,14800.0,52.6826,52.7201,52.6826,52.7201,14800.0
2012-08-31 15:50:00,70.37,70.46,70.36,70.46,20400.0,52.7201,52.7875,52.7126,52.7875,20400.0
2012-08-31 15:55:00,70.46,70.53,70.35,70.37,73600.0,52.7875,52.84,52.7051,52.7201,73600.0
2012-09-04 09:30:00,70.35,70.38,70.31,70.37,26000.0,52.7051,52.7276,52.6751,52.7201,26000.0
2012-09-04 09:35:00,70.38,70.4,70.31,70.31,35400.0,52.7276,52.7426,52.6751,52.6751,35400.0
2012-09-04 09:40:00,70.31,70.34,70.27,70.28,18900.0,52.6751,52.6976,52.6452,52.6527,18900.0
2012-09-04 09:45:00,70.27,70.33,70.26,70.33,7700.0,52.6452,52.6901,52.6377,52.6901,7700.0
2012-09-04 09:50:00,70.35,70.38,70.33,70.38,4200.0,52.7051,52.7276,52.6901,52.7276,4200.0
2012-09-04 09:55:00,70.37,70.37,70.28,70.29,9000.0,52.7201,52.7201,52.6527,52.6602,9000.0
2012-09-04 10:00:00,70.27,70.31,70.2,70.26,14700.0,52.6452,52.6751,52.5927,52.6377,14700.0
2012-09-04 10:05:00,70.26,70.26,70.06,70.07,16300.0,52.6377,52.6377,52.4878,52.4953,16300.0
2012-09-04 10:10:00,70.06,70.08,70.0,70.02,11100.0,52.4878,52.5028,52.4429,52.4579,11100.0
2012-09-04 10:15:00,70.04,70.09,70.03,70.08,9100.0,52.4729,52.5103,52.4654,52.5028,9100.0
2012-09-04 10:20:00,70.09,70.09,70.02,70.06,52000.0,52.5103,52.5103,52.4579,52.4878,52000.0
2012-09-04 10:25:00,70.06,70.06,70.02,70.03,13300.0,52.4878,52.4878,52.4579,52.4654,13300.0
2012-09-04 10:30:00,70.03,70.03,69.95,70.0,16200.0,52.4654,52.4654,52.4054,52.4429,16200.0
2012-09-04 10:35:00,69.99,70.1,69.98,70.07,21000.0,52.4354,52.5178,52.4279,52.4953,21000.0
2012-09-04 10:40:00,70.06,70.09,70.04,70.08,7600.0,52.4878,52.5103,52.4729,52.5028,7600.0
2012-09-04 10:45:00,70.05,70.06,69.99,70.01,22700.0,52.4804,52.4878,52.4354,52.4504,22700.0
2012-09-04 10:50:00,70.02,70.1,70.02,70.07,13400.0,52.4579,52.5178,52.4579,52.4953,13400.0
2012-09-04 10:55:00,70.07,70.07,69.95,70.01,12500.0,52.4953,52.4953,52.4054,52.4504,12500.0
2012-09-04 11:00:00,69.99,70.05,69.98,70.04,76200.0,52.4354,52.4804,52.4279,52.4729,76200.0
2012-09-04 11:05:00,70.04,70.07,70.04,70.07,11700.0,52.4729,52.4953,52.4729,52.4953,11700.0
2012-09-04 11:10:00,70.06,70.08,70.03,70.08,23800.0,52.4878,52.5028,52.4654,52.5028,23800.0
2012-09-04 11:15:00,70.06,70.09,70.04,70.09,21500.0,52.4878,52.5103,52.4729,52.5103,21500.0
2012-09-04 11:20:00,70.1,70.12,70.06,70.11,29300.0,52.5178,52.5328,52.4878,52.5253,29300.0
2012-09-04 11:25:00,70.1,70.11,70.08,70.11,23300.0,52.5178,52.5253,52.5028,52.5253,23300.0
2012-09-04 11:30:00,70.12,70.13,70.08,70.08,11800.0,52.5328,52.5403,52.5028,52.5028,11800.0
2012-09-04 11:35:00,70.09,70.11,70.07,70.11,3400.0,52.5103,52.5253,52.4953,52.5253,3400.0
2012-09-04 11:40:00,70.09,70.09,70.06,70.06,5300.0,52.5103,52.5103,52.4878,52.4878,5300.0
2012-09-04 11:45:00,70.06,70.09,70.04,70.07,11000.0,52.4878,52.5103,52.4729,52.4953,11000.0
2012-09-04 11:50:00,70.07,70.07,70.03,70.03,4700.0,52.4953,52.4953,52.4654,52.4654,4700.0
2012-09-04 11:55:00,70.03,70.08,70.03,70.07,25000.0,52.4654,52.5028,52.4654,52.4953,25000.0
2012-09-04 12:00:00,70.08,70.08,70.0,70.01,56900.0,52.5028,52.5028,52.4429,52.4504,56900.0
2012-09-04 12:05:00,70.02,70.02,70.0,70.02,12700.0,52.4579,52.4579,52.4429,52.4579,12700.0
2012-09-04 12:10:00,70.02,70.03,70.01,70.03,2300.0,52.4579,52.4654,52.4504,52.4654,2300.0
2012-09-04 12:15:00,70.03,70.03,70.0,70.0,10600.0,52.4654,52.4654,52.4429,52.4429,10600.0
2012-09-04 12:20:00,70.0,70.03,70.0,70.02,4500.0,52.4429,52.4654,52.4429,52.4579,4500.0
2012-09-04 12:25:00,70.01,70.02,70.0,70.01,4300.0,52.4504,52.4579,52.4429,52.4504,4300.0
2012-09-04 12:30:00,70.02,70.03,70.02,70.03,3500.0,52.4579,52.4654,52.4579,52.4654,3500.0
2012-09-04 12:35:00,70.02,70.05,70.02,70.05,2200.0,52.4579,52.4804,52.4579,52.4804,2200.0
2012-09-04 12:40:00,70.07,70.11,70.07,70.1,8400.0,52.4953,52.5253,52.4953,52.5178,8400.0
2012-09-04 12:45:00,70.1,70.1,70.06,70.07,11600.0,52.5178,52.5178,52.4878,52.4953,11600.0
2012-09-04 12:50:00,70.07,70.07,70.05,70.05,2300.0,52.4953,52.4953,52.4804,52.4804,2300.0
2012-09-04 12:55:00,70.06,70.1,70.06,70.08,6300.0,52.4878,52.5178,52.4878,52.5028,6300.0
2012-09-04 13:00:00,70.09,70.11,70.09,70.11,1200.0,52.5103,52.5253,52.5103,52.5253,1200.0
2012-09-04 13:05:00,70.1,70.1,70.08,70.09,3800.0,52.5178,52.5178,52.5028,52.5103,3800.0
2012-09-04 13:10:00,70.08,70.1,70.08,70.1,400.0,52.5028,52.5178,52.5028,52.5178,400.0
2012-09-04 13:15:00,70.11,70.11,70.1,70.11,1100.0,52.5253,52.5253,52.5178,52.5253,1100.0
2012-09-04 13:20:00,70.12,70.12,70.11,70.12,9400.0,52.5328,52.5328,52.5253,52.5328,9400.0
2012-09-04 13:25:00,70.13,70.13,70.08,70.12,19300.0,52.5403,52.5403,52.5028,52.5328,19300.0
2012-09-04 13:30:00,70.13,70.15,70.12,70.12,24500.0,52.5403,52.5553,52.5328,52.5328,24500.0
2012-09-04 13:35:00,70.1,70.12,70.1,70.11,19000.0,52.5178,52.5328,52.5178,52.5253,19000.0
2012-09-04 13:40:00,70.11,70.13,70.1,70.12,267500.0,52.5253,52.5403,52.5178,52.5328,267500.0
2012-09-04 13:45:00,70.13,70.13,70.09,70.09,2800.0,52.5403,52.5403,52.5103,52.5103,2800.0
2012-09-04 13:50:00,70.09,70.11,70.08,70.11,8800.0,52.5103,52.5253,52.5028,52.5253,8800.0
2012-09-04 13:55:00,70.1,70.11,70.1,70.1,2800.0,52.5178,52.5253,52.5178,52.5178,2800.0
2012-09-04 14:00:00,70.1,70.1,70.08,70.08,2600.0,52.5178,52.5178,52.5028,52.5028,2600.0
2012-09-04 14:05:00,70.08,70.19,70.08,70.19,12900.0,52.5028,52.5852,52.5028,52.5852,12900.0
2012-09-04 14:10:00,70.19,70.2,70.18,70.2,3700.0,52.5852,52.5927,52.5777,52.5927,3700.0
2012-09-04 14:15:00,70.21,70.26,70.19,70.24,13100.0,52.6002,52.6377,52.5852,52.6227,13100.0
2012-09-04 14:20:00,70.23,70.3,70.23,70.27,18900.0,52.6152,52.6677,52.6152,52.6452,18900.0
2012-09-04 14:25:00,70.26,70.32,70.26,70.32,2500.0,52.6377,52.6826,52.6377,52.6826,2500.0
2012-09-04 14:30:00,70.31,70.38,70.31,70.38,13100.0,52.6751,52.7276,52.6751,52.7276,13100.0
2012-09-04 14:35:00,70.4,70.55,70.4,70.49,26300.0,52.7426,52.8549,52.7426,52.81,26300.0
2012-09-04 14:40:00,70.5,70.51,70.45,70.49,4200.0,52.8175,52.825,52.78,52.81,4200.0
2012-09-04 14:45:00,70.51,70.52,70.49,70.5,7500.0,52.825,52.8325,52.81,52.8175,7500.0
2012-09-04 14:50:00,70.51,70.52,70.47,70.47,40400.0,52.825,52.8325,52.795,52.795,40400.0
2012-09-04 14:55:00,70.48,70.49,70.46,70.46,20500.0,52.8025,52.81,52.7875,52.7875,20500.0
2012-09-04 15:00:00,70.47,70.47,70.44,70.44,20300.0,52.795,52.795,52.7725,52.7725,20300.0
2012-09-04 15:05:00,70.45,70.5,70.45,70.5,19300.0,52.78,52.8175,52.78,52.8175,19300.0
2012-09-04 15:10:00,70.5,70.51,70.45,70.45,16500.0,52.8175,52.825,52.78,52.78,16500.0
2012-09-04 15:15:00,70.45,70.51,70.45,70.48,12600.0,52.78,52.825,52.78,52.8025,12600.0
2012-09-04 15:20:00,70.47,70.51,70.47,70.5,4800.0,52.795,52.825,52.795,52.8175,4800.0
2012-09-04 15:25:00,70.5,70.51,70.47,70.5,19300.0,52.8175,52.825,52.795,52.8175,19300.0
2012-09-04 15:30:00,70.51,70.52,70.43,70.43,26900.0,52.825,52.8325,52.765,52.765,26900.0
2012-09-04 15:35:00,70.45,70.45,70.35,70.36,50100.0,52.78,52.78,52.7051,52.7126,50100.0
2012-09-04 15:40:00,70.36,70.39,70.34,70.34,128200.0,52.7126,52.7351,52.6976,52.6976,128200.0
2012-09-04 15:45:00,70.33,70.4,70.33,70.38,22400.0,52.6901,52.7426,52.6901,52.7276,22400.0
2012-09-04 15:50:00,70.39,70.41,70.38,70.39,8400.0,52.7351,52.7501,52.7276,52.7351,8400.0
2012-09-04 15:55:00,70.38,70.38,70.33,70.33,24700.0,52.7276,52.7276,52.6901,52.6901,24700.0
2012-09-05 09:30:00,70.43,70.47,70.38,70.44,19600.0,52.765,52.795,52.7276,52.7725,19600.0
2012-09-05 09:35:00,70.43,70.43,70.35,70.35,16600.0,52.765,52.765,52.7051,52.7051,16600.0
2012-09-05 09:40:00,70.31,70.31,70.23,70.24,12900.0,52.6751,52.6751,52.6152,52.6227,12900.0
2012-09-05 09:45:00,70.23,70.27,70.2,70.27,15000.0,52.6152,52.6452,52.5927,52.6452,15000.0
2012-09-05 09:50:00,70.25,70.31,70.25,70.29,4900.0,52.6302,52.6751,52.6302,52.6602,4900.0
2012-09-05 09:55:00,70.3,70.38,70.29,70.31,12500.0,52.6677,52.7276,52.6602,52.6751,12500.0
2012-09-05 10:00:00,70.31,70.43,70.28,70.38,12800.0,52.6751,52.765,52.6527,52.7276,12800.0
2012-09-05 10:05:00,70.37,70.42,70.36,70.39,6100.0,52.7201,52.7576,52.7126,52.7351,6100.0
2012-09-05 10:10:00,70.42,70.5,70.36,70.46,43600.0,52.7576,52.8175,52.7126,52.7875,43600.0
2012-09-05 10:15:00,70.47,70.49,70.43,70.43,14100.0,52.795,52.81,52.765,52.765,14100.0
2012-09-05 10:20:00,70.42,70.44,70.4,70.4,5300.0,52.7576,52.7725,52.7426,52.7426,5300.0
2012-09-05 10:25:00,70.45,70.52,70.45,70.52,9300.0,52.78,52.8325,52.78,52.8325,9300.0
2012-09-05 10:30:00,70.54,70.59,70.49,70.49,24200.0,52.8475,52.8849,52.81,52.81,24200.0
2012-09-05 10:35:00,70.49,70.51,70.47,70.49,10900.0,52.81,52.825,52.795,52.81,10900.0
2012-09-05 10:40:00,70.52,70.52,70.48,70.49,12800.0,52.8325,52.8325,52.8025,52.81,12800.0
2012-09-05 10:45:00,70.49,70.5,70.41,70.41,5900.0,52.81,52.8175,52.7501,52.7501,5900.0
2012-09-05 10:50:00,70.41,70.41,70.37,70.37,6600.0,52.7501,52.7501,52.7201,52.7201,6600.0
2012-09-05 10:55:00,70.39,70.43,70.32,70.33,21700.0,52.7351,52.765,52.6826,52.6901,21700.0
2012-09-05 11:00:00,70.3,70.35,70.29,70.35,8300.0,52.6677,52.7051,52.6602,52.7051,8300.0
2012-09-05 11:05:00,70.35,70.38,70.35,70.35,7000.0,52.7051,52.7276,52.7051,52.7051,7000.0
2012-09-05 11:10:00,70.36,70.4,70.36,70.4,23400.0,52.7126,52.7426,52.7126,52.7426,23400.0
2012-09-05 11:15:00,70.41,70.41,70.37,70.41,3000.0,52.7501,52.7501,52.7201,52.7501,3000.0
2012-09-05 11:20:00,70.42,70.43,70.39,70.39,9100.0,52.7576,52.765,52.7351,52.7351,9100.0
2012-09-05 11:25:00,70.39,70.47,70.39,70.47,11300.0,52.7351,52.795,52.7351,52.795,11300.0
2012-09-05 11:30:00,70.46,70.5,70.46,70.47,6800.0,52.7875,52.8175,52.7875,52.795,6800.0
2012-09-05 11:35:00,70.47,70.51,70.47,70.5,6600.0,52.795,52.825,52.795,52.8175,6600.0
2012-09-05 11:40:00,70.49,70.51,70.48,70.49,19900.0,52.81,52.825,52.8025,52.81,19900.0
2012-09-05 11:45:00,70.49,70.5,70.44,70.46,3300.0,52.81,52.8175,52.7725,52.7875,3300.0
2012-09-05 11:50:00,70.47,70.48,70.45,70.46,8800.0,52.795,52.8025,52.78,52.7875,8800.0
2012-09-05 11:55:00,70.46,70.46,70.43,70.44,2000.0,52.7875,52.7875,52.765,52.7725,2000.0
2012-09-05 12:00:00,70.44,70.46,70.43,70.46,5100.0,52.7725,52.7875,52.765,52.7875,5100.0
2012-09-05 12:05:00,70.44,70.48,70.44,70.48,2200.0,52.7725,52.8025,52.7725,52.8025,2200.0
2012-09-05 12:10:00,70.49,70.5,70.47,70.48,21100.0,52.81,52.8175,52.795,52.8025,21100.0
2012-09-05 12:15:00,70.49,70.49,70.47,70.47,11400.0,52.81,52.81,52.795,52.795,11400.0
2012-09-05 12:20:00,70.48,70.48,70.46,70.46,4800.0,52.8025,52.8025,52.7875,52.7875,4800.0
2012-09-05 12:25:00,70.48,70.48,70.48,70.48,700.0,52.8025,52.8025,52.8025,52.8025,700.0
2012-09-05 12:30:00,70.5,70.5,70.47,70.47,13000.0,52.8175,52.8175,52.795,52.795,13000.0
2012-09-05 12:35:00,70.47,70.48,70.46,70.48,5300.0,52.795,52.8025,52.7875,52.8025,5300.0
2012-09-05 12:40:00,70.47,70.49,70.47,70.49,5500.0,52.795,52.81,52.795,52.81,5500.0
2012-09-05 12:45:00,70.48,70.49,70.46,70.48,2500.0,52.8025,52.81,52.7875,52.8025,2500.0
2012-09-05 12:50:00,70.49,70.49,70.47,70.48,1500.0,52.81,52.81,52.795,52.8025,1500.0
2012-09-05 12:55:00,70.47,70.49,70.47,70.49,2800.0,52.795,52.81,52.795,52.81,2800.0
2012-09-05 13:00:00,70.48,70.49,70.47,70.49,6000.0,52.8025,52.81,52.795,52.81,6000.0
2012-09-05 13:05:00,70.48,70.48,70.44,70.44,9600.0,52.8025,52.8025,52.7725,52.7725,9600.0
2012-09-05 13:10:00,70.44,70.46,70.44,70.45,1400.0,52.7725,52.7875,52.7725,52.78,1400.0
2012-09-05 13:15:00,70.47,70.47,70.47,70.47,1300.0,52.795,52.795,52.795,52.795,1300.0
2012-09-05 13:20:00,70.47,70.47,70.45,70.45,3100.0,52.795,52.795,52.78,52.78,3100.0
2012-09-05 13:25:00,70.46,70.46,70.44,70.44,13100.0,52.7875,52.7875,52.7725,52.7725,13100.0
2012-09-05 13:30:00,70.43,70.43,70.34,70.35,16000.0,52.765,52.765,52.6976,52.7051,16000.0
2012-09-05 13:35:00,70.34,70.34,70.32,70.32,3200.0,52.6976,52.6976,52.6826,52.6826,3200.0
2012-09-05 13:40:00,70.33,70.33,70.3,70.3,6600.0,52.6901,52.6901,52.6677,52.6677,6600.0
2012-09-05 13:45:00,70.3,70.31,70.24,70.26,10500.0,52.6677,52.6751,52.6227,52.6377,10500.0
2012-09-05 13:50:00,70.26,70.27,70.26,70.26,2100.0,52.6377,52.6452,52.6377,52.6377,2100.0
2012-09-05 13:55:00,70.26,70.31,70.26,70.31,1600.0,52.6377,52.6751,52.6377,52.6751,1600.0
2012-09-05 14:00:00,70.31,70.32,70.3,70.32,6000.0,52.6751,52.6826,52.6677,52.6826,6000.0
2012-09-05 14:05:00,70.32,70.34,70.32,70.34,5400.0,52.6826,52.6976,52.6826,52.6976,5400.0
2012-09-05 14:10:00,70.33,70.34,70.31,70.31,2600.0,52.6901,52.6976,52.6751,52.6751,2600.0
2012-09-05 14:15:00,70.3,70.33,70.3,70.31,6200.0,52.6677,52.6901,52.6677,52.6751,6200.0
2012-09-05 14:20:00,70.32,70.36,70.32,70.36,20300.0,52.6826,52.7126,52.6826,52.7126,20300.0
2012-09-05 14:25:00,70.36,70.37,70.36,70.36,4500.0,52.7126,52.7201,52.7126,52.7126,4500.0
2012-09-05 14:30:00,70.36,70.4,70.36,70.4,11300.0,52.7126,52.7426,52.7126,52.7426,11300.0
2012-09-05 14:35:00,70.41,70.43,70.41,70.41,2400.0,52.7501,52.765,52.7501,52.7501,2400.0
2012-09-05 14:40:00,70.43,70.43,70.41,70.41,800.0,52.765,52.765,52.7501,52.7501,800.0
2012-09-05 14:45:00,70.43,70.43,70.39,70.4,10400.0,52.765,52.765,52.7351,52.7426,10400.0
2012-09-05 14:50:00,70.4,70.41,70.4,70.41,1300.0,52.7426,52.7501,52.7426,52.7501,1300.0
2012-09-05 14:55:00,70.41,70.41,70.38,70.39,5100.0,52.7501,52.7501,52.7276,52.7351,5100.0
2012-09-05 15:00:00,70.39,70.4,70.37,70.38,14200.0,52.7351,52.7426,52.7201,52.7276,14200.0
2012-09-05 15:05:00,70.36,70.36,70.3,70.35,11400.0,52.7126,52.7126,52.6677,52.7051,11400.0
2012-09-05 15:10:00,70.36,70.37,70.32,70.34,31800.0,52.7126,52.7201,52.6826,52.6976,31800.0
2012-09-05 15:15:00,70.34,70.36,70.33,70.36,5100.0,52.6976,52.7126,52.6901,52.7126,5100.0
2012-09-05 15:20:00,70.37,70.39,70.36,70.39,5000.0,52.7201,52.7351,52.7126,52.7351,5000.0
2012-09-05 15:25:00,70.4,70.41,70.38,70.39,6900.0,52.7426,52.7501,52.7276,52.7351,6900.0
2012-09-05 15:30:00,70.38,70.44,70.37,70.42,9300.0,52.7276,52.7725,52.7201,52.7576,9300.0
2012-09-05 15:35:00,70.43,70.43,70.39,70.39,13500.0,52.765,52.765,52.7351,52.7351,13500.0
2012-09-05 15:40:00,70.4,70.42,70.4,70.4,13600.0,52.7426,52.7576,52.7426,52.7426,13600.0
2012-09-05 15:45:00,70.39,70.39,70.33,70.36,9100.0,52.7351,52.7351,52.6901,52.7126,9100.0
2012-09-05 15:50:00,70.36,70.36,70.32,70.34,11600.0,52.7126,52.7126,52.6826,52.6976,11600.0
2012-09-05 15:55:00,70.35,70.38,70.35,70.36,33400.0,52.7051,52.7276,52.7051,52.7126,33400.0
2012-09-06 09:30:00,70.83,71.11,70.83,71.09,12600.0,53.0647,53.2745,53.0647,53.2595,12600.0
2012-09-06 09:35:00,71.09,71.23,71.09,71.22,21400.0,53.2595,53.3644,53.2595,53.3569,21400.0
2012-09-06 09:40:00,71.23,71.25,71.09,71.09,14000.0,53.3644,53.3794,53.2595,53.2595,14000.0
2012-09-06 09:45:00,71.12,71.15,71.1,71.14,15800.0,53.282,53.3045,53.267,53.297,15800.0
2012-09-06 09:50:00,71.14,71.18,71.14,71.18,5500.0,53.297,53.3269,53.297,53.3269,5500.0
2012-09-06 09:55:00,71.17,71.22,71.16,71.21,10500.0,53.3194,53.3569,53.3119,53.3494,10500.0
2012-09-06 10:00:00,71.21,71.4,71.21,71.39,19700.0,53.3494,53.4918,53.3494,53.4843,19700.0
2012-09-06 10:05:00,71.4,71.4,71.34,71.37,11800.0,53.4918,53.4918,53.4468,53.4693,11800.0
2012-09-06 10:10:00,71.39,71.39,71.35,71.36,2000.0,53.4843,53.4843,53.4543,53.4618,2000.0
2012-09-06 10:15:00,71.39,71.44,71.39,71.41,5200.0,53.4843,53.5217,53.4843,53.4992,5200.0
2012-09-06 10:20:00,71.42,71.47,71.41,71.47,20800.0,53.5067,53.5442,53.4992,53.5442,20800.0
2012-09-06 10:25:00,71.46,71.5,71.45,71.5,3900.0,53.5367,53.5667,53.5292,53.5667,3900.0
2012-09-06 10:30:00,71.49,71.55,71.49,71.54,15200.0,53.5592,53.6041,53.5592,53.5966,15200.0
2012-09-06 10:35:00,71.56,71.68,71.56,71.67,39600.0,53.6116,53.7015,53.6116,53.694,39600.0
2012-09-06 10:40:00,71.66,71.66,71.62,71.63,3700.0,53.6865,53.6865,53.6566,53.6641,3700.0
2012-09-06 10:45:00,71.62,71.66,71.62,71.66,26800.0,53.6566,53.6865,53.6566,53.6865,26800.0
2012-09-06 10:50:00,71.68,71.69,71.64,71.69,15900.0,53.7015,53.709,53.6716,53.709,15900.0
2012-09-06 10:55:00,71.69,71.75,71.67,71.75,25600.0,53.709,53.754,53.694,53.754,25600.0
2012-09-06 11:00:00,71.75,71.78,71.74,71.74,55600.0,53.754,53.7764,53.7465,53.7465,55600.0
2012-09-06 11:05:00,71.74,71.74,71.71,71.72,11500.0,53.7465,53.7465,53.724,53.7315,11500.0
2012-09-06 11:10:00,71.72,71.73,71.7,71.71,6100.0,53.7315,53.739,53.7165,53.724,6100.0
2012-09-06 11:15:00,71.71,71.71,71.66,71.66,3800.0,53.724,53.724,53.6865,53.6865,3800.0
2012-09-06 11:20:00,71.65,71.68,71.65,71.65,2400.0,53.6791,53.7015,53.6791,53.6791,2400.0
2012-09-06 11:25:00,71.67,71.71,71.66,71.7,22700.0,53.694,53.724,53.6865,53.7165,22700.0
2012-09-06 11:30:00,71.72,71.77,71.71,71.76,17500.0,53.7315,53.769,53.724,53.7615,17500.0
2012-09-06 11:35:00,71.77,71.79,71.75,71.78,5500.0,53.769,53.7839,53.754,53.7764,5500.0
2012-09-06 11:40:00,71.78,71.79,71.75,71.79,36500.0,53.7764,53.7839,53.754,53.7839,36500.0
2012-09-06 11:45:00,71.78,71.79,71.75,71.76,29600.0,53.7764,53.7839,53.754,53.7615,29600.0
2012-09-06 11:50:00,71.77,71.78,71.76,71.76,5300.0,53.769,53.7764,53.7615,53.7615,5300.0
2012-09-06 11:55:00,71.76,71.83,71.76,71.79,6200.0,53.7615,53.8139,53.7615,53.7839,6200.0
2012-09-06 12:00:00,71.79,71.83,71.78,71.83,7000.0,53.7839,53.8139,53.7764,53.8139,7000.0
2012-09-06 12:05:00,71.82,71.83,71.81,71.83,1200.0,53.8064,53.8139,53.7989,53.8139,1200.0
2012-09-06 12:10:00,71.82,71.84,71.82,71.84,5100.0,53.8064,53.8214,53.8064,53.8214,5100.0
2012-09-06 12:15:00,71.84,71.86,71.83,71.83,10100.0,53.8214,53.8364,53.8139,53.8139,10100.0
2012-09-06 12:20:00,71.81,71.82,71.78,71.79,15400.0,53.7989,53.8064,53.7764,53.7839,15400.0
2012-09-06 12:25:00,71.77,71.81,71.76,71.79,7100.0,53.769,53.7989,53.7615,53.7839,7100.0
2012-09-06 12:30:00,71.8,71.82,71.79,71.81,4600.0,53.7914,53.8064,53.7839,53.7989,4600.0
2012-09-06 12:35:00,71.81,71.85,71.8,71.84,8000.0,53.7989,53.8289,53.7914,53.8214,8000.0
2012-09-06 12:40:00,71.84,71.85,71.8,71.81,9300.0,53.8214,53.8289,53.7914,53.7989,9300.0
2012-09-06 12:45:00,71.81,71.83,71.81,71.82,3400.0,53.7989,53.8139,53.7989,53.8064,3400.0
2012-09-06 12:50:00,71.81,71.85,71.81,71.84,2400.0,53.7989,53.8289,53.7989,53.8214,2400.0
2012-09-06 12:55:00,71.85,71.85,71.83,71.83,2300.0,53.8289,53.8289,53.8139,53.8139,2300.0
2012-09-06 13:00:00,71.82,71.83,71.82,71.82,2200.0,53.8064,53.8139,53.8064,53.8064,2200.0
2012-09-06 13:05:00,71.82,71.82,71.81,71.81,1300.0,53.8064,53.8064,53.7989,53.7989,1300.0
2012-09-06 13:10:00,71.78,71.81,71.78,71.8,6300.0,53.7764,53.7989,53.7764,53.7914,6300.0
2012-09-06 13:15:00,71.8,71.81,71.77,71.77,5100.0,53.7914,53.7989,53.769,53.769,5100.0
2012-09-06 13:20:00,71.76,71.77,71.75,71.75,2700.0,53.7615,53.769,53.754,53.754,2700.0
2012-09-06 13:25:00,71.76,71.77,71.75,71.76,16800.0,53.7615,53.769,53.754,53.7615,16800.0
2012-09-06 13:30:00,71.76,71.77,71.75,71.75,6900.0,53.7615,53.769,53.754,53.754,6900.0
2012-09-06 13:35:00,71.76,71.79,71.76,71.78,2300.0,53.7615,53.7839,53.7615,53.7764,2300.0
2012-09-06 13:40:00,71.78,71.79,71.77,71.78,12000.0,53.7764,53.7839,53.769,53.7764,12000.0
2012-09-06 13:45:00,71.79,71.81,71.79,71.81,6500.0,53.7839,53.7989,53.7839,53.7989,6500.0
2012-09-06 13:50:00,71.8,71.83,71.8,71.83,8300.0,53.7914,53.8139,53.7914,53.8139,8300.0
2012-09-06 13:55:00,71.82,71.83,71.81,71.82,5200.0,53.8064,53.8139,53.7989,53.8064,5200.0
2012-09-06 14:00:00,71.82,71.84,71.81,71.81,16700.0,53.8064,53.8214,53.7989,53.7989,16700.0
2012-09-06 14:05:00,71.8,71.81,71.76,71.76,10500.0,53.7914,53.7989,53.7615,53.7615,10500.0
2012-09-06 14:10:00,71.75,71.77,71.74,71.77,15900.0,53.754,53.769,53.7465,53.769,15900.0
2012-09-06 14:15:00,71.77,71.78,71.76,71.76,2100.0,53.769,53.7764,53.7615,53.7615,2100.0
2012-09-06 14:20:00,71.77,71.78,71.75,71.78,11300.0,53.769,53.7764,53.754,53.7764,11300.0
2012-09-06 14:25:00,71.76,71.79,71.76,71.79,6100.0,53.7615,53.7839,53.7615,53.7839,6100.0
2012-09-06 14:30:00,71.77,71.8,71.76,71.77,7100.0,53.769,53.7914,53.7615,53.769,7100.0
2012-09-06 14:35:00,71.76,71.78,71.75,71.75,3000.0,53.7615,53.7764,53.754,53.754,3000.0
2012-09-06 14:40:00,71.78,71.81,71.75,71.8,4000.0,53.7764,53.7989,53.754,53.7914,4000.0
2012-09-06 14:45:00,71.8,71.8,71.78,71.8,7400.0,53.7914,53.7914,53.7764,53.7914,7400.0
2012-09-06 14:50:00,71.81,71.83,71.79,71.82,13000.0,53.7989,53.8139,53.7839,53.8064,13000.0
2012-09-06 14:55:00,71.83,71.83,71.77,71.78,10000.0,53.8139,53.8139,53.769,53.7764,10000.0
2012-09-06 15:00:00,71.77,71.77,71.74,71.74,2100.0,53.769,53.769,53.7465,53.7465,2100.0
2012-09-06 15:05:00,71.74,71.75,71.72,71.73,23000.0,53.7465,53.754,53.7315,53.739,23000.0
2012-09-06 15:10:00,71.72,71.73,71.69,71.69,7300.0,53.7315,53.739,53.709,53.709,7300.0
2012-09-06 15:15:00,71.69,71.74,71.67,71.71,64200.0,53.709,53.7465,53.694,53.724,64200.0
2012-09-06 15:20:00,71.7,71.72,71.7,71.71,11200.0,53.7165,53.7315,53.7165,53.724,11200.0
2012-09-06 15:25:00,71.7,71.73,71.7,71.71,2900.0,53.7165,53.739,53.7165,53.724,2900.0
2012-09-06 15:30:00,71.72,71.81,71.72,71.79,13100.0,53.7315,53.7989,53.7315,53.7839,13100.0
2012-09-06 15:35:00,71.79,71.84,71.79,71.81,50300.0,53.7839,53.8214,53.7839,53.7989,50300.0
2012-09-06 15:40:00,71.81,71.84,71.79,71.79,37000.0,53.7989,53.8214,53.7839,53.7839,37000.0
2012-09-06 15:45:00,71.78,71.84,71.78,71.82,23700.0,53.7764,53.8214,53.7764,53.8064,23700.0
2012-09-06 15:50:00,71.83,71.85,71.79,71.81,67200.0,53.8139,53.8289,53.7839,53.7989,67200.0
2012-09-06 15:55:00,71.81,71.88,71.81,71.84,45900.0,53.7989,53.8514,53.7989,53.8214,45900.0
2012-09-07 09:30:00,72.0,72.12,71.98,72.06,19500.0,53.9413,54.0312,53.9263,53.9862,19500.0
2012-09-07 09:35:00,72.05,72.21,72.02,72.2,22300.0,53.9787,54.0986,53.9562,54.0911,22300.0
2012-09-07 09:40:00,72.15,72.25,72.14,72.21,8100.0,54.0536,54.1286,54.0462,54.0986,8100.0
2012-09-07 09:45:00,72.25,72.25,72.18,72.19,5000.0,54.1286,54.1286,54.0761,54.0836,5000.0
2012-09-07 09:50:00,72.18,72.18,72.1,72.12,3800.0,54.0761,54.0761,54.0162,54.0312,3800.0
2012-09-07 09:55:00,72.12,72.15,72.08,72.14,18300.0,54.0312,54.0536,54.0012,54.0462,18300.0
2012-09-07 10:00:00,72.14,72.14,72.06,72.12,8000.0,54.0462,54.0462,53.9862,54.0312,8000.0
2012-09-07 10:05:00,72.12,72.17,72.12,72.17,6400.0,54.0312,54.0686,54.0312,54.0686,6400.0
2012-09-07 10:10:00,72.16,72.2,72.16,72.18,4700.0,54.0611,54.0911,54.0611,54.0761,4700.0
2012-09-07 10:15:00,72.14,72.16,72.1,72.14,8300.0,54.0462,54.0611,54.0162,54.0462,8300.0
2012-09-07 10:20:00,72.16,72.19,72.15,72.18,2800.0,54.0611,54.0836,54.0536,54.0761,2800.0
2012-09-07 10:25:00,72.19,72.22,72.19,72.21,10300.0,54.0836,54.1061,54.0836,54.0986,10300.0
2012-09-07 10:30:00,72.2,72.21,72.13,72.21,19100.0,54.0911,54.0986,54.0387,54.0986,19100.0
2012-09-07 10:35:00,72.19,72.23,72.18,72.18,4900.0,54.0836,54.1136,54.0761,54.0761,4900.0
2012-09-07 10:40:00,72.19,72.22,72.16,72.2,26900.0,54.0836,54.1061,54.0611,54.0911,26900.0
2012-09-07 10:45:00,72.2,72.21,72.19,72.21,2300.0,54.0911,54.0986,54.0836,54.0986,2300.0
2012-09-07 10:50:00,72.21,72.26,72.21,72.24,4800.0,54.0986,54.1361,54.0986,54.1211,4800.0
2012-09-07 10:55:00,72.25,72.27,72.23,72.23,5100.0,54.1286,54.1435,54.1136,54.1136,5100.0
2012-09-07 11:00:00,72.22,72.22,72.16,72.19,15000.0,54.1061,54.1061,54.0611,54.0836,15000.0
2012-09-07 11:05:00,72.21,72.23,72.2,72.23,2400.0,54.0986,54.1136,54.0911,54.1136,2400.0
2012-09-07 11:10:00,72.21,72.22,72.18,72.18,3600.0,54.0986,54.1061,54.0761,54.0761,3600.0
2012-09-07 11:15:00,72.21,72.21,72.15,72.15,2300.0,54.0986,54.0986,54.0536,54.0536,2300.0
2012-09-07 11:20:00,72.16,72.22,72.16,72.21,2900.0,54.0611,54.1061,54.0611,54.0986,2900.0
2012-09-07 11:25:00,72.2,72.22,72.2,72.22,2900.0,54.0911,54.1061,54.0911,54.1061,2900.0
2012-09-07 11:30:00,72.22,72.26,72.2,72.2,26400.0,54.1061,54.1361,54.0911,54.0911,26400.0
2012-09-07 11:35:00,72.2,72.21,72.16,72.16,5100.0,54.0911,54.0986,54.0611,54.0611,5100.0
2012-09-07 11:40:00,72.16,72.19,72.16,72.19,7900.0,54.0611,54.0836,54.0611,54.0836,7900.0
2012-09-07 11:45:00,72.2,72.21,72.2,72.21,3800.0,54.0911,54.0986,54.0911,54.0986,3800.0
2012-09-07 11:50:00,72.21,72.24,72.2,72.24,5900.0,54.0986,54.1211,54.0911,54.1211,5900.0
2012-09-07 11:55:00,72.24,72.25,72.23,72.24,18000.0,54.1211,54.1286,54.1136,54.1211,18000.0
2012-09-07 12:00:00,72.23,72.24,72.23,72.23,3200.0,54.1136,54.1211,54.1136,54.1136,3200.0
2012-09-07 12:05:00,72.24,72.26,72.24,72.26,3500.0,54.1211,54.1361,54.1211,54.1361,3500.0
2012-09-07 12:10:00,72.26,72.27,72.25,72.25,2400.0,54.1361,54.1435,54.1286,54.1286,2400.0
2012-09-07 12:15:00,72.24,72.25,72.24,72.25,1800.0,54.1211,54.1286,54.1211,54.1286,1800.0
2012-09-07 12:20:00,72.25,72.25,72.23,72.24,2800.0,54.1286,54.1286,54.1136,54.1211,2800.0
2012-09-07 12:25:00,72.25,72.25,72.23,72.23,1500.0,54.1286,54.1286,54.1136,54.1136,1500.0
2012-09-07 12:30:00,72.22,72.23,72.21,72.23,1000.0,54.1061,54.1136,54.0986,54.1136,1000.0
2012-09-07 12:35:00,72.22,72.24,72.22,72.23,2400.0,54.1061,54.1211,54.1061,54.1136,2400.0
2012-09-07 12:40:00,72.23,72.25,72.23,72.25,2100.0,54.1136,54.1286,54.1136,54.1286,2100.0
2012-09-07 12:45:00,72.25,72.28,72.25,72.28,4200.0,54.1286,54.151,54.1286,54.151,4200.0
2012-09-07 12:50:00,72.28,72.29,72.28,72.28,4600.0,54.151,54.1585,54.151,54.151,4600.0
2012-09-07 12:55:00,72.27,72.28,72.26,72.28,2300.0,54.1435,54.151,54.1361,54.151,2300.0
2012-09-07 13:00:00,72.28,72.3,72.27,72.29,3800.0,54.151,54.166,54.1435,54.1585,3800.0
2012-09-07 13:05:00,72.28,72.28,72.25,72.28,1900.0,54.151,54.151,54.1286,54.151,1900.0
2012-09-07 13:10:00,72.27,72.27,72.25,72.25,1500.0,54.1435,54.1435,54.1286,54.1286,1500.0
2012-09-07 13:15:00,72.24,72.26,72.22,72.26,3900.0,54.1211,54.1361,54.1061,54.1361,3900.0
2012-09-07 13:20:00,72.26,72.28,72.25,72.26,19900.0,54.1361,54.151,54.1286,54.1361,19900.0
2012-09-07 13:25:00,72.26,72.28,72.25,72.28,6800.0,54.1361,54.151,54.1286,54.151,6800.0
2012-09-07 13:30:00,72.27,72.27,72.25,72.25,2500.0,54.1435,54.1435,54.1286,54.1286,2500.0
2012-09-07 13:35:00,72.25,72.27,72.23,72.24,16000.0,54.1286,54.1435,54.1136,54.1211,16000.0
2012-09-07 13:40:00,72.23,72.24,72.2,72.23,15900.0,54.1136,54.1211,54.0911,54.1136,15900.0
2012-09-07 13:45:00,72.23,72.23,72.22,72.23,1300.0,54.1136,54.1136,54.1061,54.1136,1300.0
2012-09-07 13:50:00,72.22,72.24,72.22,72.24,3100.0,54.1061,54.1211,54.1061,54.1211,3100.0
2012-09-07 13:55:00,72.24,72.25,72.23,72.23,5300.0,54.1211,54.1286,54.1136,54.1136,5300.0
2012-09-07 14:00:00,72.22,72.25,72.22,72.24,16300.0,54.1061,54.1286,54.1061,54.1211,16300.0
2012-09-07 14:05:00,72.22,72.23,72.21,72.23,3400.0,54.1061,54.1136,54.0986,54.1136,3400.0
2012-09-07 14:10:00,72.23,72.24,72.22,72.22,1500.0,54.1136,54.1211,54.1061,54.1061,1500.0
2012-09-07 14:15:00,72.23,72.25,72.22,72.25,4600.0,54.1136,54.1286,54.1061,54.1286,4600.0
2012-09-07 14:20:00,72.25,72.27,72.25,72.25,5500.0,54.1286,54.1435,54.1286,54.1286,5500.0
2012-09-07 14:25:00,72.27,72.28,72.25,72.27,3100.0,54.1435,54.151,54.1286,54.1435,3100.0
2012-09-07 14:30:00,72.27,72.28,72.27,72.28,28700.0,54.1435,54.151,54.1435,54.151,28700.0
2012-09-07 14:35:00,72.29,72.29,72.28,72.29,6600.0,54.1585,54.1585,54.151,54.1585,6600.0
2012-09-07 14:40:00,72.28,72.29,72.27,72.27,13700.0,54.151,54.1585,54.1435,54.1435,13700.0
2012-09-07 14:45:00,72.28,72.31,72.28,72.3,11000.0,54.151,54.1735,54.151,54.166,11000.0
2012-09-07 14:50:00,72.31,72.31,72.3,72.31,1100.0,54.1735,54.1735,54.166,54.1735,1100.0
2012-09-07 14:55:00,72.3,72.31,72.29,72.29,10200.0,54.166,54.1735,54.1585,54.1585,10200.0
2012-09-07 15:00:00,72.28,72.28,72.26,72.26,15300.0,54.151,54.151,54.1361,54.1361,15300.0
2012-09-07 15:05:00,72.27,72.28,72.26,72.28,6300.0,54.1435,54.151,54.1361,54.151,6300.0
2012-09-07 15:10:00,72.28,72.28,72.23,72.25,12800.0,54.151,54.151,54.1136,54.1286,12800.0
2012-09-07 15:15:00,72.26,72.27,72.24,72.24,16600.0,54.1361,54.1435,54.1211,54.1211,16600.0
2012-09-07 15:20:00,72.24,72.24,72.23,72.24,3500.0,54.1211,54.1211,54.1136,54.1211,3500.0
2012-09-07 15:25:00,72.24,72.24,72.22,72.22,2400.0,54.1211,54.1211,54.1061,54.1061,2400.0
2012-09-07 15:30:00,72.25,72.27,72.25,72.26,11400.0,54.1286,54.1435,54.1286,54.1361,11400.0
2012-09-07 15:35:00,72.25,72.25,72.23,72.23,77700.0,54.1286,54.1286,54.1136,54.1136,77700.0
2012-09-07 15:40:00,72.24,72.26,72.24,72.25,4000.0,54.1211,54.1361,54.1211,54.1286,4000.0
2012-09-07 15:45:00,72.25,72.32,72.25,72.31,9000.0,54.1286,54.181,54.1286,54.1735,9000.0
2012-09-07 15:50:00,72.32,72.33,72.3,72.32,9600.0,54.181,54.1885,54.166,54.181,9600.0
2012-09-07 15:55:00,72.32,72.35,72.29,72.35,24800.0,54.181,54.2035,54.1585,54.2035,24800.0
2012-09-10 09:30:00,72.28,72.31,72.25,72.25,43900.0,54.151,54.1735,54.1286,54.1286,43900.0
2012-09-10 09:35:00,72.26,72.32,72.26,72.29,1600.0,54.1361,54.181,54.1361,54.1585,1600.0
2012-09-10 09:40:00,72.28,72.28,72.21,72.21,6200.0,54.151,54.151,54.0986,54.0986,6200.0
2012-09-10 09:45:00,72.23,72.29,72.23,72.29,5300.0,54.1136,54.1585,54.1136,54.1585,5300.0
2012-09-10 09:50:00,72.29,72.31,72.29,72.3,5000.0,54.1585,54.1735,54.1585,54.166,5000.0
2012-09-10 09:55:00,72.32,72.37,72.32,72.36,10700.0,54.181,54.2185,54.181,54.211,10700.0
2012-09-10 10:00:00,72.36,72.4,72.34,72.35,7100.0,54.211,54.2409,54.196,54.2035,7100.0
2012-09-10 10:05:00,72.38,72.4,72.37,72.38,6500.0,54.226,54.2409,54.2185,54.226,6500.0
2012-09-10 10:10:00,72.37,72.39,72.34,72.35,5100.0,54.2185,54.2334,54.196,54.2035,5100.0
2012-09-10 10:15:00,72.36,72.39,72.36,72.38,1300.0,54.211,54.2334,54.211,54.226,1300.0
2012-09-10 10:20:00,72.37,72.43,72.36,72.43,3200.0,54.2185,54.2634,54.211,54.2634,3200.0
2012-09-10 10:25:00,72.44,72.49,72.43,72.45,985000.0,54.2709,54.3084,54.2634,54.2784,985000.0
2012-09-10 10:30:00,72.43,72.44,72.43,72.44,4000.0,54.2634,54.2709,54.2634,54.2709,4000.0
2012-09-10 10:35:00,72.44,72.44,72.41,72.43,43200.0,54.2709,54.2709,54.2484,54.2634,43200.0
2012-09-10 10:40:00,72.43,72.43,72.36,72.37,12900.0,54.2634,54.2634,54.211,54.2185,12900.0
2012-09-10 10:45:00,72.37,72.4,72.37,72.38,3000.0,54.2185,54.2409,54.2185,54.226,3000.0
2012-09-10 10:50:00,72.35,72.37,72.34,72.37,3800.0,54.2035,54.2185,54.196,54.2185,3800.0
2012-09-10 10:55:00,72.37,72.42,72.37,72.41,3600.0,54.2185,54.2559,54.2185,54.2484,3600.0
2012-09-10 11:00:00,72.36,72.38,72.36,72.37,600.0,54.211,54.226,54.211,54.2185,600.0
2012-09-10 11:05:00,72.38,72.41,72.35,72.41,15000.0,54.226,54.2484,54.2035,54.2484,15000.0
2012-09-10 11:10:00,72.41,72.42,72.39,72.42,9700.0,54.2484,54.2559,54.2334,54.2559,9700.0
2012-09-10 11:15:00,72.42,72.44,72.42,72.44,1400.0,54.2559,54.2709,54.2559,54.2709,1400.0
2012-09-10 11:20:00,72.43,72.43,72.4,72.41,2500.0,54.2634,54.2634,54.2409,54.2484,2500.0
2012-09-10 11:25:00,72.4,72.42,72.38,72.38,900.0,54.2409,54.2559,54.226,54.226,900.0
2012-09-10 11:30:00,72.4,72.4,72.39,72.39,13700.0,54.2409,54.2409,54.2334,54.2334,13700.0
2012-09-10 11:35:00,72.39,72.4,72.37,72.4,2700.0,54.2334,54.2409,54.2185,54.2409,2700.0
2012-09-10 11:40:00,72.4,72.4,72.37,72.38,3400.0,54.2409,54.2409,54.2185,54.226,3400.0
2012-09-10 11:45:00,72.37,72.38,72.36,72.37,2900.0,54.2185,54.226,54.211,54.2185,2900.0
2012-09-10 11:50:00,72.37,72.38,72.37,72.37,3600.0,54.2185,54.226,54.2185,54.2185,3600.0
2012-09-10 11:55:00,72.37,72.37,72.36,72.36,1200.0,54.2185,54.2185,54.211,54.211,1200.0
2012-09-10 12:00:00,72.36,72.38,72.36,72.36,3400.0,54.211,54.226,54.211,54.211,3400.0
2012-09-10 12:05:00,72.36,72.37,72.34,72.34,5600.0,54.211,54.2185,54.196,54.196,5600.0
2012-09-10 12:10:00,72.32,72.33,72.32,72.33,500.0,54.181,54.1885,54.181,54.1885,500.0
2012-09-10 12:15:00,72.33,72.35,72.33,72.33,12200.0,54.1885,54.2035,54.1885,54.1885,12200.0
2012-09-10 12:20:00,72.31,72.31,72.3,72.3,1100.0,54.1735,54.1735,54.166,54.166,1100.0
2012-09-10 12:25:00,72.3,72.32,72.3,72.31,4500.0,54.166,54.181,54.166,54.1735,4500.0
2012-09-10 12:30:00,72.3,72.3,72.28,72.28,1600.0,54.166,54.166,54.151,54.151,1600.0
2012-09-10 12:35:00,72.27,72.3,72.27,72.29,1600.0,54.1435,54.166,54.1435,54.1585,1600.0
2012-09-10 12:40:00,72.29,72.3,72.29,72.3,3500.0,54.1585,54.166,54.1585,54.166,3500.0
2012-09-10 12:45:00,72.3,72.31,72.28,72.3,2200.0,54.166,54.1735,54.151,54.166,2200.0
2012-09-10 12:50:00,72.3,72.32,72.29,72.32,8000.0,54.166,54.181,54.1585,54.181,8000.0
2012-09-10 12:55:00,72.31,72.33,72.31,72.32,1400.0,54.1735,54.1885,54.1735,54.181,1400.0
2012-09-10 13:00:00,72.33,72.34,72.32,72.33,3300.0,54.1885,54.196,54.181,54.1885,3300.0
2012-09-10 13:05:00,72.33,72.34,72.33,72.34,4400.0,54.1885,54.196,54.1885,54.196,4400.0
2012-09-10 13:10:00,72.35,72.38,72.35,72.38,2000.0,54.2035,54.226,54.2035,54.226,2000.0
2012-09-10 13:15:00,72.38,72.38,72.37,72.37,22900.0,54.226,54.226,54.2185,54.2185,22900.0
2012-09-10 13:20:00,72.37,72.37,72.35,72.35,3900.0,54.2185,54.2185,54.2035,54.2035,3900.0
2012-09-10 13:25:00,72.36,72.37,72.36,72.37,400.0,54.211,54.2185,54.211,54.2185,400.0
2012-09-10 13:30:00,72.39,72.39,72.36,72.36,1700.0,54.2334,54.2334,54.211,54.211,1700.0
2012-09-10 13:35:00,72.36,72.37,72.34,72.34,7900.0,54.211,54.2185,54.196,54.196,7900.0
2012-09-10 13:40:00,72.33,72.33,72.28,72.29,1900.0,54.1885,54.1885,54.151,54.1585,1900.0
2012-09-10 13:45:00,72.3,72.3,72.28,72.29,2900.0,54.166,54.166,54.151,54.1585,2900.0
2012-09-10 13:50:00,72.28,72.31,72.28,72.3,5200.0,54.151,54.1735,54.151,54.166,5200.0
2012-09-10 13:55:00,72.3,72.3,72.25,72.25,5300.0,54.166,54.166,54.1286,54.1286,5300.0
2012-09-10 14:00:00,72.26,72.31,72.26,72.3,7800.0,54.1361,54.1735,54.1361,54.166,7800.0
2012-09-10 14:05:00,72.29,72.3,72.28,72.29,1400.0,54.1585,54.166,54.151,54.1585,1400.0
2012-09-10 14:10:00,72.27,72.28,72.27,72.28,900.0,54.1435,54.151,54.1435,54.151,900.0
2012-09-10 14:15:00,72.28,72.3,72.27,72.29,9700.0,54.151,54.166,54.1435,54.1585,9700.0
2012-09-10 14:20:00,72.31,72.32,72.3,72.31,8100.0,54.1735,54.181,54.166,54.1735,8100.0
2012-09-10 14:25:00,72.3,72.3,72.29,72.29,700.0,54.166,54.166,54.1585,54.1585,700.0
2012-09-10 14:30:00,72.3,72.3,72.29,72.3,1400.0,54.166,54.166,54.1585,54.166,1400.0
2012-09-10 14:35:00,72.3,72.3,72.25,72.25,3700.0,54.166,54.166,54.1286,54.1286,3700.0
2012-09-10 14:40:00,72.24,72.24,72.21,72.22,2400.0,54.1211,54.1211,54.0986,54.1061,2400.0
2012-09-10 14:45:00,72.24,72.25,72.23,72.25,4000.0,54.1211,54.1286,54.1136,54.1286,4000.0
2012-09-10 14:50:00,72.24,72.25,72.22,72.22,5100.0,54.1211,54.1286,54.1061,54.1061,5100.0
2012-09-10 14:55:00,72.25,72.26,72.22,72.22,1600.0,54.1286,54.1361,54.1061,54.1061,1600.0
2012-09-10 15:00:00,72.24,72.24,72.22,72.22,194700.0,54.1211,54.1211,54.1061,54.1061,194700.0
2012-09-10 15:05:00,72.22,72.22,72.21,72.22,2400.0,54.1061,54.1061,54.0986,54.1061,2400.0
2012-09-10 15:10:00,72.22,72.22,72.16,72.18,31900.0,54.1061,54.1061,54.0611,54.0761,31900.0
2012-09-10 15:15:00,72.18,72.19,72.13,72.14,26600.0,54.0761,54.0836,54.0387,54.0462,26600.0
2012-09-10 15:20:00,72.13,72.15,72.1,72.14,27000.0,54.0387,54.0536,54.0162,54.0462,27000.0
2012-09-10 15:25:00,72.16,72.16,72.15,72.15,1800.0,54.0611,54.0611,54.0536,54.0536,1800.0
2012-09-10 15:30:00,72.14,72.14,72.11,72.11,12800.0,54.0462,54.0462,54.0237,54.0237,12800.0
2012-09-10 15:35:00,72.11,72.12,72.08,72.09,16000.0,54.0237,54.0312,54.0012,54.0087,16000.0
2012-09-10 15:40:00,72.1,72.1,72.03,72.04,17200.0,54.0162,54.0162,53.9637,53.9712,17200.0
2012-09-10 15:45:00,72.03,72.03,71.98,72.01,19200.0,53.9637,53.9637,53.9263,53.9488,19200.0
2012-09-10 15:50:00,72.0,72.03,72.0,72.02,18500.0,53.9413,53.9637,53.9413,53.9562,18500.0
2012-09-10 15:55:00,72.02,72.02,71.98,71.99,20300.0,53.9562,53.9562,53.9263,53.9338,20300.0
2012-09-11 09:30:00,72.09,72.11,72.03,72.05,33700.0,54.0087,54.0237,53.9637,53.9787,33700.0
2012-09-11 09:35:00,72.08,72.12,72.07,72.08,10200.0,54.0012,54.0312,53.9937,54.0012,10200.0
2012-09-11 09:40:00,72.1,72.15,72.08,72.08,45800.0,54.0162,54.0536,54.0012,54.0012,45800.0
2012-09-11 09:45:00,72.08,72.18,72.08,72.18,12700.0,54.0012,54.0761,54.0012,54.0761,12700.0
2012-09-11 09:50:00,72.19,72.28,72.18,72.26,9900.0,54.0836,54.151,54.0761,54.1361,9900.0
2012-09-11 09:55:00,72.28,72.29,72.25,72.27,3600.0,54.151,54.1585,54.1286,54.1435,3600.0
2012-09-11 10:00:00,72.27,72.3,72.27,72.27,5000.0,54.1435,54.166,54.1435,54.1435,5000.0
2012-09-11 10:05:00,72.27,72.28,72.26,72.27,2800.0,54.1435,54.151,54.1361,54.1435,2800.0
2012-09-11 10:10:00,72.26,72.32,72.26,72.32,11300.0,54.1361,54.181,54.1361,54.181,11300.0
2012-09-11 10:15:00,72.31,72.32,72.28,72.3,543700.0,54.1735,54.181,54.151,54.166,543700.0
2012-09-11 10:20:00,72.3,72.32,72.29,72.3,21300.0,54.166,54.181,54.1585,54.166,21300.0
2012-09-11 10:25:00,72.29,72.3,72.27,72.27,5600.0,54.1585,54.166,54.1435,54.1435,5600.0
2012-09-11 10:30:00,72.27,72.3,72.26,72.29,10700.0,54.1435,54.166,54.1361,54.1585,10700.0
2012-09-11 10:35:00,72.29,72.32,72.29,72.3,3500.0,54.1585,54.181,54.1585,54.166,3500.0
2012-09-11 10:40:00,72.31,72.36,72.31,72.32,15100.0,54.1735,54.211,54.1735,54.181,15100.0
2012-09-11 10:45:00,72.32,72.34,72.32,72.34,6100.0,54.181,54.196,54.181,54.196,6100.0
2012-09-11 10:50:00,72.33,72.36,72.33,72.36,5600.0,54.1885,54.211,54.1885,54.211,5600.0
2012-09-11 10:55:00,72.37,72.37,72.35,72.36,7400.0,54.2185,54.2185,54.2035,54.211,7400.0
2012-09-11 11:00:00,72.38,72.39,72.38,72.38,15100.0,54.226,54.2334,54.226,54.226,15100.0
2012-09-11 11:05:00,72.38,72.39,72.37,72.39,11400.0,54.226,54.2334,54.2185,54.2334,11400.0
2012-09-11 11:10:00,72.38,72.39,72.37,72.38,13700.0,54.226,54.2334,54.2185,54.226,13700.0
2012-09-11 11:15:00,72.39,72.39,72.38,72.38,6100.0,54.2334,54.2334,54.226,54.226,6100.0
2012-09-11 11:20:00,72.41,72.42,72.4,72.42,1100.0,54.2484,54.2559,54.2409,54.2559,1100.0
2012-09-11 11:25:00,72.45,72.49,72.45,72.48,13700.0,54.2784,54.3084,54.2784,54.3009,13700.0
2012-09-11 11:30:00,72.48,72.49,72.45,72.45,10400.0,54.3009,54.3084,54.2784,54.2784,10400.0
2012-09-11 11:35:00,72.46,72.46,72.45,72.46,1800.0,54.2859,54.2859,54.2784,54.2859,1800.0
2012-09-11 11:40:00,72.44,72.45,72.41,72.41,3600.0,54.2709,54.2784,54.2484,54.2484,3600.0
2012-09-11 11:45:00,72.41,72.42,72.39,72.39,5300.0,54.2484,54.2559,54.2334,54.2334,5300.0
2012-09-11 11:50:00,72.39,72.39,72.37,72.37,5100.0,54.2334,54.2334,54.2185,54.2185,5100.0
2012-09-11 11:55:00,72.36,72.36,72.34,72.35,4600.0,54.211,54.211,54.196,54.2035,4600.0
2012-09-11 12:00:00,72.35,72.36,72.35,72.36,2200.0,54.2035,54.211,54.2035,54.211,2200.0
2012-09-11 12:05:00,72.35,72.36,72.34,72.35,2000.0,54.2035,54.211,54.196,54.2035,2000.0
2012-09-11 12:10:00,72.35,72.35,72.28,72.29,7800.0,54.2035,54.2035,54.151,54.1585,7800.0
2012-09-11 12:15:00,72.3,72.32,72.29,72.31,2000.0,54.166,54.181,54.1585,54.1735,2000.0
2012-09-11 12:20:00,72.3,72.32,72.3,72.31,1500.0,54.166,54.181,54.166,54.1735,1500.0
2012-09-11 12:25:00,72.33,72.35,72.33,72.33,1500.0,54.1885,54.2035,54.1885,54.1885,1500.0
2012-09-11 12:30:00,72.34,72.36,72.33,72.36,23000.0,54.196,54.211,54.1885,54.211,23000.0
2012-09-11 12:35:00,72.36,72.36,72.33,72.34,6100.0,54.211,54.211,54.1885,54.196,6100.0
2012-09-11 12:40:00,72.34,72.35,72.34,72.35,4000.0,54.196,54.2035,54.196,54.2035,4000.0
2012-09-11 12:45:00,72.34,72.34,72.32,72.32,1600.0,54.196,54.196,54.181,54.181,1600.0
2012-09-11 12:50:00,72.33,72.33,72.3,72.32,3500.0,54.1885,54.1885,54.166,54.181,3500.0
2012-09-11 12:55:00,72.3,72.35,72.3,72.35,7800.0,54.166,54.2035,54.166,54.2035,7800.0
2012-09-11 13:00:00,72.35,72.37,72.35,72.36,28200.0,54.2035,54.2185,54.2035,54.211,28200.0
2012-09-11 13:05:00,72.36,72.38,72.35,72.37,119200.0,54.211,54.226,54.2035,54.2185,119200.0
2012-09-11 13:10:00,72.36,72.37,72.32,72.34,108400.0,54.211,54.2185,54.181,54.196,108400.0
2012-09-11 13:15:00,72.35,72.39,72.34,72.39,104900.0,54.2035,54.2334,54.196,54.2334,104900.0
2012-09-11 13:20:00,72.39,72.4,72.37,72.37,13600.0,54.2334,54.2409,54.2185,54.2185,13600.0
2012-09-11 13:25:00,72.37,72.38,72.36,72.37,18100.0,54.2185,54.226,54.211,54.2185,18100.0
2012-09-11 13:30:00,72.37,72.38,72.36,72.38,13700.0,54.2185,54.226,54.211,54.226,13700.0
2012-09-11 13:35:00,72.37,72.38,72.36,72.36,5800.0,54.2185,54.226,54.211,54.211,5800.0
2012-09-11 13:40:00,72.37,72.4,72.36,72.39,14500.0,54.2185,54.2409,54.211,54.2334,14500.0
2012-09-11 13:45:00,72.39,72.42,72.39,72.41,25200.0,54.2334,54.2559,54.2334,54.2484,25200.0
2012-09-11 13:50:00,72.42,72.42,72.39,72.39,4400.0,54.2559,54.2559,54.2334,54.2334,4400.0
2012-09-11 13:55:00,72.38,72.4,72.38,72.38,34700.0,54.226,54.2409,54.226,54.226,34700.0
2012-09-11 14:00:00,72.38,72.4,72.37,72.38,19700.0,54.226,54.2409,54.2185,54.226,19700.0
2012-09-11 14:05:00,72.38,72.38,72.37,72.38,4200.0,54.226,54.226,54.2185,54.226,4200.0
2012-09-11 14:10:00,72.37,72.38,72.34,72.34,8100.0,54.2185,54.226,54.196,54.196,8100.0
2012-09-11 14:15:00,72.35,72.36,72.34,72.35,3600.0,54.2035,54.211,54.196,54.2035,3600.0
2012-09-11 14:20:00,72.37,72.37,72.36,72.36,4900.0,54.2185,54.2185,54.211,54.211,4900.0
2012-09-11 14:25:00,72.38,72.39,72.37,72.37,5000.0,54.226,54.2334,54.2185,54.2185,5000.0
2012-09-11 14:30:00,72.37,72.38,72.35,72.36,18000.0,54.2185,54.226,54.2035,54.211,18000.0
2012-09-11 14:35:00,72.36,72.36,72.34,72.35,2100.0,54.211,54.211,54.196,54.2035,2100.0
2012-09-11 14:40:00,72.34,72.36,72.33,72.34,79100.0,54.196,54.211,54.1885,54.196,79100.0
2012-09-11 14:45:00,72.35,72.35,72.28,72.28,13700.0,54.2035,54.2035,54.151,54.151,13700.0
2012-09-11 14:50:00,72.27,72.31,72.27,72.29,9100.0,54.1435,54.1735,54.1435,54.1585,9100.0
2012-09-11 14:55:00,72.3,72.33,72.3,72.31,14500.0,54.166,54.1885,54.166,54.1735,14500.0
2012-09-11 15:00:00,72.31,72.31,72.28,72.29,7000.0,54.1735,54.1735,54.151,54.1585,7000.0
2012-09-11 15:05:00,72.31,72.34,72.3,72.3,19000.0,54.1735,54.196,54.166,54.166,19000.0
2012-09-11 15:10:00,72.3,72.32,72.3,72.32,58400.0,54.166,54.181,54.166,54.181,58400.0
2012-09-11 15:15:00,72.32,72.32,72.29,72.29,62700.0,54.181,54.181,54.1585,54.1585,62700.0
2012-09-11 15:20:00,72.29,72.29,72.25,72.25,50700.0,54.1585,54.1585,54.1286,54.1286,50700.0
2012-09-11 15:25:00,72.24,72.28,72.24,72.28,72300.0,54.1211,54.151,54.1211,54.151,72300.0
2012-09-11 15:30:00,72.27,72.32,72.27,72.31,21700.0,54.1435,54.181,54.1435,54.1735,21700.0
2012-09-11 15:35:00,72.31,72.31,72.27,72.27,13700.0,54.1735,54.1735,54.1435,54.1435,13700.0
2012-09-11 15:40:00,72.27,72.3,72.27,72.29,6800.0,54.1435,54.166,54.1435,54.1585,6800.0
2012-09-11 15:45:00,72.29,72.34,72.25,72.34,27600.0,54.1585,54.196,54.1286,54.196,27600.0
2012-09-11 15:50:00,72.33,72.36,72.31,72.35,39800.0,54.1885,54.211,54.1735,54.2035,39800.0
2012-09-11 15:55:00,72.35,72.35,72.29,72.29,75000.0,54.2035,54.2035,54.1585,54.1585,75000.0
2012-09-12 09:30:00,72.48,72.6,72.48,72.59,19900.0,54.3009,54.3908,54.3009,54.3833,19900.0
2012-09-12 09:35:00,72.56,72.63,72.52,72.63,5200.0,54.3608,54.4133,54.3308,54.4133,5200.0
2012-09-12 09:40:00,72.61,72.64,72.59,72.64,4700.0,54.3983,54.4207,54.3833,54.4207,4700.0
2012-09-12 09:45:00,72.63,72.66,72.62,72.64,8200.0,54.4133,54.4357,54.4058,54.4207,8200.0
2012-09-12 09:50:00,72.65,72.67,72.6,72.6,6400.0,54.4282,54.4432,54.3908,54.3908,6400.0
2012-09-12 09:55:00,72.61,72.62,72.6,72.61,3200.0,54.3983,54.4058,54.3908,54.3983,3200.0
2012-09-12 10:00:00,72.63,72.65,72.59,72.6,11800.0,54.4133,54.4282,54.3833,54.3908,11800.0
2012-09-12 10:05:00,72.59,72.64,72.58,72.64,8100.0,54.3833,54.4207,54.3758,54.4207,8100.0
2012-09-12 10:10:00,72.63,72.65,72.63,72.64,2700.0,54.4133,54.4282,54.4133,54.4207,2700.0
2012-09-12 10:15:00,72.66,72.66,72.62,72.65,2100.0,54.4357,54.4357,54.4058,54.4282,2100.0
2012-09-12 10:20:00,72.65,72.65,72.61,72.61,4500.0,54.4282,54.4282,54.3983,54.3983,4500.0
2012-09-12 10:25:00,72.57,72.57,72.52,72.52,2500.0,54.3683,54.3683,54.3308,54.3308,2500.0
2012-09-12 10:30:00,72.51,72.53,72.43,72.45,18700.0,54.3233,54.3383,54.2634,54.2784,18700.0
2012-09-12 10:35:00,72.44,72.48,72.43,72.44,2500.0,54.2709,54.3009,54.2634,54.2709,2500.0
2012-09-12 10:40:00,72.4,72.42,72.38,72.42,3100.0,54.2409,54.2559,54.226,54.2559,3100.0
2012-09-12 10:45:00,72.4,72.4,72.35,72.38,5700.0,54.2409,54.2409,54.2035,54.226,5700.0
2012-09-12 10:50:00,72.38,72.47,72.38,72.46,60000.0,54.226,54.2934,54.226,54.2859,60000.0
2012-09-12 10:55:00,72.47,72.51,72.46,72.49,34100.0,54.2934,54.3233,54.2859,54.3084,34100.0
2012-09-12 11:00:00,72.5,72.53,72.5,72.53,35700.0,54.3159,54.3383,54.3159,54.3383,35700.0
2012-09-12 11:05:00,72.53,72.55,72.52,72.54,10600.0,54.3383,54.3533,54.3308,54.3458,10600.0
2012-09-12 11:10:00,72.55,72.55,72.52,72.53,1900.0,54.3533,54.3533,54.3308,54.3383,1900.0
2012-09-12 11:15:00,72.53,72.54,72.52,72.54,4500.0,54.3383,54.3458,54.3308,54.3458,4500.0
2012-09-12 11:20:00,72.57,72.63,72.57,72.6,49200.0,54.3683,54.4133,54.3683,54.3908,49200.0
2012-09-12 11:25:00,72.6,72.61,72.56,72.58,12700.0,54.3908,54.3983,54.3608,54.3758,12700.0
2012-09-12 11:30:00,72.59,72.63,72.57,72.57,12600.0,54.3833,54.4133,54.3683,54.3683,12600.0
2012-09-12 11:35:00,72.58,72.6,72.57,72.57,2100.0,54.3758,54.3908,54.3683,54.3683,2100.0
2012-09-12 11:40:00,72.56,72.57,72.54,72.54,4300.0,54.3608,54.3683,54.3458,54.3458,4300.0
2012-09-12 11:45:00,72.55,72.57,72.54,72.56,17600.0,54.3533,54.3683,54.3458,54.3608,17600.0
2012-09-12 11:50:00,72.56,72.57,72.54,72.54,2900.0,54.3608,54.3683,54.3458,54.3458,2900.0
2012-09-12 11:55:00,72.53,72.55,72.53,72.55,500.0,54.3383,54.3533,54.3383,54.3533,500.0
2012-09-12 12:00:00,72.54,72.57,72.54,72.55,4300.0,54.3458,54.3683,54.3458,54.3533,4300.0
2012-09-12 12:05:00,72.55,72.55,72.49,72.5,5200.0,54.3533,54.3533,54.3084,54.3159,5200.0
2012-09-12 12:10:00,72.49,72.5,72.49,72.5,800.0,54.3084,54.3159,54.3084,54.3159,800.0
2012-09-12 12:15:00,72.49,72.54,72.49,72.54,2100.0,54.3084,54.3458,54.3084,54.3458,2100.0
2012-09-12 12:20:00,72.54,72.56,72.54,72.55,3200.0,54.3458,54.3608,54.3458,54.3533,3200.0
2012-09-12 12:25:00,72.56,72.56,72.55,72.55,1800.0,54.3608,54.3608,54.3533,54.3533,1800.0
2012-09-12 12:30:00,72.55,72.56,72.54,72.55,3200.0,54.3533,54.3608,54.3458,54.3533,3200.0
2012-09-12 12:35:00,72.55,72.57,72.55,72.56,1400.0,54.3533,54.3683,54.3533,54.3608,1400.0
2012-09-12 12:40:00,72.56,72.56,72.54,72.54,21100.0,54.3608,54.3608,54.3458,54.3458,21100.0
2012-09-12 12:45:00,72.54,72.54,72.52,72.53,2900.0,54.3458,54.3458,54.3308,54.3383,2900.0
2012-09-12 12:50:00,72.52,72.54,72.51,72.54,7000.0,54.3308,54.3458,54.3233,54.3458,7000.0
2012-09-12 12:55:00,72.55,72.55,72.55,72.55,400.0,54.3533,54.3533,54.3533,54.3533,400.0
2012-09-12 13:00:00,72.56,72.61,72.56,72.59,30300.0,54.3608,54.3983,54.3608,54.3833,30300.0
2012-09-12 13:05:00,72.56,72.63,72.56,72.62,9200.0,54.3608,54.4133,54.3608,54.4058,9200.0
2012-09-12 13:10:00,72.61,72.61,72.57,72.58,3900.0,54.3983,54.3983,54.3683,54.3758,3900.0
2012-09-12 13:15:00,72.59,72.59,72.54,72.54,6700.0,54.3833,54.3833,54.3458,54.3458,6700.0
2012-09-12 13:20:00,72.56,72.58,72.55,72.58,2000.0,54.3608,54.3758,54.3533,54.3758,2000.0
2012-09-12 13:25:00,72.57,72.58,72.56,72.57,11900.0,54.3683,54.3758,54.3608,54.3683,11900.0
2012-09-12 13:30:00,72.56,72.57,72.54,72.55,25900.0,54.3608,54.3683,54.3458,54.3533,25900.0
2012-09-12 13:35:00,72.55,72.57,72.54,72.54,5200.0,54.3533,54.3683,54.3458,54.3458,5200.0
2012-09-12 13:40:00,72.55,72.57,72.54,72.55,3400.0,54.3533,54.3683,54.3458,54.3533,3400.0
2012-09-12 13:45:00,72.56,72.58,72.54,72.57,3700.0,54.3608,54.3758,54.3458,54.3683,3700.0
2012-09-12 13:50:00,72.57,72.58,72.54,72.54,4700.0,54.3683,54.3758,54.3458,54.3458,4700.0
2012-09-12 13:55:00,72.53,72.57,72.53,72.56,6800.0,54.3383,54.3683,54.3383,54.3608,6800.0
2012-09-12 14:00:00,72.56,72.57,72.55,72.57,2300.0,54.3608,54.3683,54.3533,54.3683,2300.0
2012-09-12 14:05:00,72.57,72.57,72.56,72.57,2600.0,54.3683,54.3683,54.3608,54.3683,2600.0
2012-09-12 14:10:00,72.57,72.59,72.56,72.56,9100.0,54.3683,54.3833,54.3608,54.3608,9100.0
2012-09-12 14:15:00,72.58,72.59,72.5,72.5,4400.0,54.3758,54.3833,54.3159,54.3159,4400.0
2012-09-12 14:20:00,72.49,72.53,72.49,72.52,1500.0,54.3084,54.3383,54.3084,54.3308,1500.0
2012-09-12 14:25:00,72.54,72.56,72.54,72.54,9200.0,54.3458,54.3608,54.3458,54.3458,9200.0
2012-09-12 14:30:00,72.53,72.55,72.52,72.53,2200.0,54.3383,54.3533,54.3308,54.3383,2200.0
2012-09-12 14:35:00,72.54,72.54,72.48,72.49,2800.0,54.3458,54.3458,54.3009,54.3084,2800.0
2012-09-12 14:40:00,72.48,72.48,72.47,72.47,800.0,54.3009,54.3009,54.2934,54.2934,800.0
2012-09-12 14:45:00,72.5,72.52,72.44,72.45,7800.0,54.3159,54.3308,54.2709,54.2784,7800.0
2012-09-12 14:50:00,72.46,72.5,72.45,72.49,15800.0,54.2859,54.3159,54.2784,54.3084,15800.0
2012-09-12 14:55:00,72.48,72.49,72.48,72.49,6900.0,54.3009,54.3084,54.3009,54.3084,6900.0
2012-09-12 15:00:00,72.49,72.49,72.42,72.45,9500.0,54.3084,54.3084,54.2559,54.2784,9500.0
2012-09-12 15:05:00,72.45,72.46,72.43,72.43,3900.0,54.2784,54.2859,54.2634,54.2634,3900.0
2012-09-12 15:10:00,72.43,72.43,72.4,72.42,17900.0,54.2634,54.2634,54.2409,54.2559,17900.0
2012-09-12 15:15:00,72.43,72.43,72.42,72.43,4000.0,54.2634,54.2634,54.2559,54.2634,4000.0
2012-09-12 15:20:00,72.44,72.44,72.42,72.44,5700.0,54.2709,54.2709,54.2559,54.2709,5700.0
2012-09-12 15:25:00,72.45,72.49,72.45,72.49,4600.0,54.2784,54.3084,54.2784,54.3084,4600.0
2012-09-12 15:30:00,72.49,72.5,72.48,72.49,5300.0,54.3084,54.3159,54.3009,54.3084,5300.0
2012-09-12 15:35:00,72.49,72.51,72.47,72.5,31300.0,54.3084,54.3233,54.2934,54.3159,31300.0
2012-09-12 15:40:00,72.51,72.52,72.5,72.5,9600.0,54.3233,54.3308,54.3159,54.3159,9600.0
2012-09-12 15:45:00,72.49,72.49,72.42,72.44,11000.0,54.3084,54.3084,54.2559,54.2709,11000.0
2012-09-12 15:50:00,72.44,72.48,72.43,72.48,34200.0,54.2709,54.3009,54.2634,54.3009,34200.0
2012-09-12 15:55:00,72.48,72.53,72.47,72.5,28700.0,54.3009,54.3383,54.2934,54.3159,28700.0
2012-09-13 09:30:00,72.51,72.55,72.4,72.41,18400.0,54.3233,54.3533,54.2409,54.2484,18400.0
2012-09-13 09:35:00,72.4,72.4,72.35,72.38,23000.0,54.2409,54.2409,54.2035,54.226,23000.0
2012-09-13 09:40:00,72.38,72.39,72.36,72.37,4800.0,54.226,54.2334,54.211,54.2185,4800.0
2012-09-13 09:45:00,72.37,72.42,72.35,72.35,9500.0,54.2185,54.2559,54.2035,54.2035,9500.0
2012-09-13 09:50:00,72.33,72.38,72.33,72.37,10500.0,54.1885,54.226,54.1885,54.2185,10500.0
2012-09-13 09:55:00,72.37,72.38,72.34,72.36,17800.0,54.2185,54.226,54.196,54.211,17800.0
2012-09-13 10:00:00,72.39,72.47,72.39,72.46,9000.0,54.2334,54.2934,54.2334,54.2859,9000.0
2012-09-13 10:05:00,72.46,72.47,72.43,72.43,5300.0,54.2859,54.2934,54.2634,54.2634,5300.0
2012-09-13 10:10:00,72.44,72.47,72.44,72.44,11000.0,54.2709,54.2934,54.2709,54.2709,11000.0
2012-09-13 10:15:00,72.45,72.45,72.42,72.42,7900.0,54.2784,54.2784,54.2559,54.2559,7900.0
2012-09-13 10:20:00,72.43,72.48,72.42,72.42,9400.0,54.2634,54.3009,54.2559,54.2559,9400.0
2012-09-13 10:25:00,72.42,72.42,72.37,72.37,2900.0,54.2559,54.2559,54.2185,54.2185,2900.0
2012-09-13 10:30:00,72.37,72.42,72.37,72.38,17000.0,54.2185,54.2559,54.2185,54.226,17000.0
2012-09-13 10:35:00,72.41,72.42,72.39,72.4,5200.0,54.2484,54.2559,54.2334,54.2409,5200.0
2012-09-13 10:40:00,72.4,72.42,72.4,72.41,6600.0,54.2409,54.2559,54.2409,54.2484,6600.0
2012-09-13 10:45:00,72.41,72.45,72.41,72.45,3600.0,54.2484,54.2784,54.2484,54.2784,3600.0
2012-09-13 10:50:00,72.43,72.43,72.42,72.42,1300.0,54.2634,54.2634,54.2559,54.2559,1300.0
2012-09-13 10:55:00,72.44,72.45,72.41,72.45,4700.0,54.2709,54.2784,54.2484,54.2784,4700.0
2012-09-13 11:00:00,72.45,72.51,72.45,72.51,3900.0,54.2784,54.3233,54.2784,54.3233,3900.0
2012-09-13 11:05:00,72.5,72.54,72.5,72.54,45500.0,54.3159,54.3458,54.3159,54.3458,45500.0
2012-09-13 11:10:00,72.54,72.57,72.52,72.56,8000.0,54.3458,54.3683,54.3308,54.3608,8000.0
2012-09-13 11:15:00,72.54,72.57,72.54,72.57,19100.0,54.3458,54.3683,54.3458,54.3683,19100.0
2012-09-13 11:20:00,72.56,72.56,72.52,72.52,3100.0,54.3608,54.3608,54.3308,54.3308,3100.0
2012-09-13 11:25:00,72.54,72.54,72.51,72.54,3000.0,54.3458,54.3458,54.3233,54.3458,3000.0
2012-09-13 11:30:00,72.56,72.58,72.54,72.56,14400.0,54.3608,54.3758,54.3458,54.3608,14400.0
2012-09-13 11:35:00,72.54,72.54,72.51,72.53,3100.0,54.3458,54.3458,54.3233,54.3383,3100.0
2012-09-13 11:40:00,72.52,72.54,72.52,72.54,3600.0,54.3308,54.3458,54.3308,54.3458,3600.0
2012-09-13 11:45:00,72.54,72.55,72.5,72.51,9400.0,54.3458,54.3533,54.3159,54.3233,9400.0
2012-09-13 11:50:00,72.52,72.53,72.49,72.49,4900.0,54.3308,54.3383,54.3084,54.3084,4900.0
2012-09-13 11:55:00,72.47,72.5,72.47,72.48,4600.0,54.2934,54.3159,54.2934,54.3009,4600.0
2012-09-13 12:00:00,72.47,72.49,72.46,72.49,6900.0,54.2934,54.3084,54.2859,54.3084,6900.0
2012-09-13 12:05:00,72.48,72.51,72.47,72.49,4700.0,54.3009,54.3233,54.2934,54.3084,4700.0
2012-09-13 12:10:00,72.49,72.5,72.44,72.44,5000.0,54.3084,54.3159,54.2709,54.2709,5000.0
2012-09-13 12:15:00,72.41,72.44,72.4,72.44,4900.0,54.2484,54.2709,54.2409,54.2709,4900.0
2012-09-13 12:20:00,72.44,72.52,72.44,72.5,2000.0,54.2709,54.3308,54.2709,54.3159,2000.0
2012-09-13 12:25:00,72.49,72.5,72.45,72.48,7100.0,54.3084,54.3159,54.2784,54.3009,7100.0
2012-09-13 12:30:00,72.45,72.96,72.43,72.78,49800.0,54.2784,54.6605,54.2634,54.5256,49800.0
2012-09-13 12:35:00,72.78,72.78,72.54,72.71,150200.0,54.5256,54.5256,54.3458,54.4732,150200.0
2012-09-13 12:40:00,72.73,73.02,72.69,72.91,58400.0,54.4882,54.7054,54.4582,54.623,58400.0
2012-09-13 12:45:00,72.9,72.99,72.86,72.92,28600.0,54.6155,54.683,54.5856,54.6305,28600.0
2012-09-13 12:50:00,72.9,72.95,72.86,72.91,10800.0,54.6155,54.653,54.5856,54.623,10800.0
2012-09-13 12:55:00,72.89,73.03,72.89,73.02,6400.0,54.608,54.7129,54.608,54.7054,6400.0
2012-09-13 13:00:00,73.04,73.17,73.04,73.15,19500.0,54.7204,54.8178,54.7204,54.8028,19500.0
2012-09-13 13:05:00,73.16,73.18,73.12,73.12,17200.0,54.8103,54.8253,54.7804,54.7804,17200.0
2012-09-13 13:10:00,73.14,73.16,73.02,73.04,20900.0,54.7953,54.8103,54.7054,54.7204,20900.0
2012-09-13 13:15:00,73.07,73.16,73.06,73.13,6300.0,54.7429,54.8103,54.7354,54.7878,6300.0
2012-09-13 13:20:00,73.13,73.24,73.12,73.23,18700.0,54.7878,54.8703,54.7804,54.8628,18700.0
2012-09-13 13:25:00,73.23,73.34,73.23,73.34,14100.0,54.8628,54.9452,54.8628,54.9452,14100.0
2012-09-13 13:30:00,73.34,73.45,73.34,73.43,10500.0,54.9452,55.0276,54.9452,55.0126,10500.0
2012-09-13 13:35:00,73.42,73.43,73.4,73.42,3100.0,55.0051,55.0126,54.9901,55.0051,3100.0
2012-09-13 13:40:00,73.42,73.43,73.41,73.43,23000.0,55.0051,55.0126,54.9976,55.0126,23000.0
2012-09-13 13:45:00,73.42,73.47,73.41,73.44,25300.0,55.0051,55.0426,54.9976,55.0201,25300.0
2012-09-13 13:50:00,73.45,73.47,73.43,73.44,6100.0,55.0276,55.0426,55.0126,55.0201,6100.0
2012-09-13 13:55:00,73.45,73.45,73.38,73.38,11800.0,55.0276,55.0276,54.9751,54.9751,11800.0
2012-09-13 14:00:00,73.39,73.55,73.37,73.54,33500.0,54.9826,55.1025,54.9676,55.095,33500.0
2012-09-13 14:05:00,73.54,73.56,73.52,73.55,9000.0,55.095,55.11,55.08,55.1025,9000.0
2012-09-13 14:10:00,73.55,73.65,73.54,73.64,10900.0,55.1025,55.1774,55.095,55.1699,10900.0
2012-09-13 14:15:00,73.63,73.66,73.6,73.65,73200.0,55.1624,55.1849,55.14,55.1774,73200.0
2012-09-13 14:20:00,73.66,73.77,73.65,73.76,14000.0,55.1849,55.2673,55.1774,55.2598,14000.0
2012-09-13 14:25:00,73.81,73.92,73.81,73.85,16600.0,55.2973,55.3797,55.2973,55.3273,16600.0
2012-09-13 14:30:00,73.85,73.86,73.72,73.72,11300.0,55.3273,55.3347,55.2299,55.2299,11300.0
2012-09-13 14:35:00,73.72,73.82,73.69,73.71,14600.0,55.2299,55.3048,55.2074,55.2224,14600.0
2012-09-13 14:40:00,73.7,73.76,73.69,73.75,26700.0,55.2149,55.2598,55.2074,55.2523,26700.0
2012-09-13 14:45:00,73.75,73.78,73.7,73.73,19100.0,55.2523,55.2748,55.2149,55.2374,19100.0
2012-09-13 14:50:00,73.72,73.72,73.67,73.68,28600.0,55.2299,55.2299,55.1924,55.1999,28600.0
2012-09-13 14:55:00,73.68,73.68,73.59,73.63,7300.0,55.1999,55.1999,55.1325,55.1624,7300.0
2012-09-13 15:00:00,73.64,73.64,73.58,73.62,9100.0,55.1699,55.1699,55.125,55.1549,9100.0
2012-09-13 15:05:00,73.63,73.68,73.63,73.66,27600.0,55.1624,55.1999,55.1624,55.1849,27600.0
2012-09-13 15:10:00,73.66,73.72,73.66,73.69,14200.0,55.1849,55.2299,55.1849,55.2074,14200.0
2012-09-13 15:15:00,73.69,73.69,73.58,73.58,13900.0,55.2074,55.2074,55.125,55.125,13900.0
2012-09-13 15:20:00,73.57,73.62,73.56,73.62,10200.0,55.1175,55.1549,55.11,55.1549,10200.0
2012-09-13 15:25:00,73.64,73.68,73.62,73.64,12200.0,55.1699,55.1999,55.1549,55.1699,12200.0
2012-09-13 15:30:00,73.64,73.75,73.64,73.69,43100.0,55.1699,55.2523,55.1699,55.2074,43100.0
2012-09-13 15:35:00,73.69,73.79,73.69,73.77,26800.0,55.2074,55.2823,55.2074,55.2673,26800.0
2012-09-13 15:40:00,73.76,73.82,73.75,73.78,22200.0,55.2598,55.3048,55.2523,55.2748,22200.0
2012-09-13 15:45:00,73.78,73.78,73.73,73.77,49100.0,55.2748,55.2748,55.2374,55.2673,49100.0
2012-09-13 15:50:00,73.77,73.77,73.69,73.69,25700.0,55.2673,55.2673,55.2074,55.2074,25700.0
2012-09-13 15:55:00,73.7,73.75,73.62,73.75,46600.0,55.2149,55.2523,55.1549,55.2523,46600.0
2012-09-14 09:30:00,73.83,74.06,73.83,74.05,43900.0,55.3123,55.4846,55.3123,55.4771,43900.0
2012-09-14 09:35:00,74.09,74.21,74.08,74.21,19800.0,55.5071,55.597,55.4996,55.597,19800.0
2012-09-14 09:40:00,74.22,74.25,74.16,74.24,5400.0,55.6045,55.6269,55.5595,55.6194,5400.0
2012-09-14 09:45:00,74.23,74.23,74.19,74.2,6800.0,55.6119,55.6119,55.582,55.5895,6800.0
2012-09-14 09:50:00,74.22,74.39,74.22,74.33,25700.0,55.6045,55.7318,55.6045,55.6869,25700.0
2012-09-14 09:55:00,74.32,74.32,74.23,74.24,11200.0,55.6794,55.6794,55.6119,55.6194,11200.0
2012-09-14 10:00:00,74.27,74.34,74.26,74.32,6200.0,55.6419,55.6944,55.6344,55.6794,6200.0
2012-09-14 10:05:00,74.35,74.35,74.32,74.34,4100.0,55.7018,55.7018,55.6794,55.6944,4100.0
2012-09-14 10:10:00,74.33,74.48,74.33,74.48,15800.0,55.6869,55.7992,55.6869,55.7992,15800.0
2012-09-14 10:15:00,74.5,74.54,74.48,74.53,8900.0,55.8142,55.8442,55.7992,55.8367,8900.0
2012-09-14 10:20:00,74.55,74.61,74.55,74.56,12500.0,55.8517,55.8966,55.8517,55.8592,12500.0
2012-09-14 10:25:00,74.55,74.55,74.5,74.51,8900.0,55.8517,55.8517,55.8142,55.8217,8900.0
2012-09-14 10:30:00,74.5,74.51,74.45,74.45,20400.0,55.8142,55.8217,55.7768,55.7768,20400.0
2012-09-14 10:35:00,74.44,74.45,74.43,74.44,8500.0,55.7693,55.7768,55.7618,55.7693,8500.0
2012-09-14 10:40:00,74.43,74.44,74.32,74.32,22700.0,55.7618,55.7693,55.6794,55.6794,22700.0
2012-09-14 10:45:00,74.32,74.33,74.27,74.27,11200.0,55.6794,55.6869,55.6419,55.6419,11200.0
2012-09-14 10:50:00,74.3,74.3,74.2,74.24,9200.0,55.6644,55.6644,55.5895,55.6194,9200.0
2012-09-14 10:55:00,74.24,74.25,74.23,74.23,4900.0,55.6194,55.6269,55.6119,55.6119,4900.0
2012-09-14 11:00:00,74.25,74.3,74.24,74.28,13300.0,55.6269,55.6644,55.6194,55.6494,13300.0
2012-09-14 11:05:00,74.28,74.28,74.21,74.25,9300.0,55.6494,55.6494,55.597,55.6269,9300.0
2012-09-14 11:10:00,74.27,74.31,74.24,74.26,34900.0,55.6419,55.6719,55.6194,55.6344,34900.0
2012-09-14 11:15:00,74.25,74.25,74.17,74.19,3900.0,55.6269,55.6269,55.567,55.582,3900.0
2012-09-14 11:20:00,74.2,74.27,74.2,74.27,25700.0,55.5895,55.6419,55.5895,55.6419,25700.0
2012-09-14 11:25:00,74.26,74.3,74.25,74.27,5900.0,55.6344,55.6644,55.6269,55.6419,5900.0
2012-09-14 11:30:00,74.26,74.28,74.21,74.26,8100.0,55.6344,55.6494,55.597,55.6344,8100.0
2012-09-14 11:35:00,74.27,74.29,74.19,74.2,13400.0,55.6419,55.6569,55.582,55.5895,13400.0
2012-09-14 11:40:00,74.21,74.22,74.18,74.19,11600.0,55.597,55.6045,55.5745,55.582,11600.0
2012-09-14 11:45:00,74.18,74.21,74.14,74.14,14500.0,55.5745,55.597,55.5445,55.5445,14500.0
2012-09-14 11:50:00,74.15,74.16,74.1,74.1,9500.0,55.552,55.5595,55.5146,55.5146,9500.0
2012-09-14 11:55:00,74.09,74.14,74.06,74.1,17900.0,55.5071,55.5445,55.4846,55.5146,17900.0
2012-09-14 12:00:00,74.1,74.2,74.1,74.17,8500.0,55.5146,55.5895,55.5146,55.567,8500.0
2012-09-14 12:05:00,74.18,74.22,74.17,74.22,3000.0,55.5745,55.6045,55.567,55.6045,3000.0
2012-09-14 12:10:00,74.25,74.25,74.21,74.22,5200.0,55.6269,55.6269,55.597,55.6045,5200.0
2012-09-14 12:15:00,74.21,74.26,74.19,74.26,5100.0,55.597,55.6344,55.582,55.6344,5100.0
2012-09-14 12:20:00,74.27,74.31,74.27,74.31,2400.0,55.6419,55.6719,55.6419,55.6719,2400.0
2012-09-14 12:25:00,74.31,74.32,74.3,74.31,3000.0,55.6719,55.6794,55.6644,55.6719,3000.0
2012-09-14 12:30:00,74.29,74.29,74.27,74.28,9700.0,55.6569,55.6569,55.6419,55.6494,9700.0
2012-09-14 12:35:00,74.27,74.28,74.24,74.25,54200.0,55.6419,55.6494,55.6194,55.6269,54200.0
2012-09-14 12:40:00,74.25,74.26,74.22,74.24,104200.0,55.6269,55.6344,55.6045,55.6194,104200.0
2012-09-14 12:45:00,74.24,74.25,74.23,74.25,27600.0,55.6194,55.6269,55.6119,55.6269,27600.0
2012-09-14 12:50:00,74.26,74.29,74.26,74.26,4000.0,55.6344,55.6569,55.6344,55.6344,4000.0
2012-09-14 12:55:00,74.27,74.27,74.19,74.19,24600.0,55.6419,55.6419,55.582,55.582,24600.0
2012-09-14 13:00:00,74.16,74.18,74.15,74.15,5000.0,55.5595,55.5745,55.552,55.552,5000.0
2012-09-14 13:05:00,74.16,74.18,74.16,74.16,2500.0,55.5595,55.5745,55.5595,55.5595,2500.0
2012-09-14 13:10:00,74.15,74.16,74.13,74.14,5600.0,55.552,55.5595,55.537,55.5445,5600.0
2012-09-14 13:15:00,74.13,74.13,74.09,74.09,6300.0,55.537,55.537,55.5071,55.5071,6300.0
2012-09-14 13:20:00,74.1,74.1,74.02,74.02,6700.0,55.5146,55.5146,55.4546,55.4546,6700.0
2012-09-14 13:25:00,74.01,74.02,73.97,73.97,19200.0,55.4471,55.4546,55.4172,55.4172,19200.0
2012-09-14 13:30:00,73.96,74.05,73.96,74.03,9000.0,55.4097,55.4771,55.4097,55.4621,9000.0
2012-09-14 13:35:00,74.02,74.03,73.99,74.02,5500.0,55.4546,55.4621,55.4321,55.4546,5500.0
2012-09-14 13:40:00,74.01,74.02,74.0,74.0,18400.0,55.4471,55.4546,55.4396,55.4396,18400.0
2012-09-14 13:45:00,74.0,74.03,73.99,74.03,45400.0,55.4396,55.4621,55.4321,55.4621,45400.0
2012-09-14 13:50:00,74.03,74.06,74.03,74.06,36900.0,55.4621,55.4846,55.4621,55.4846,36900.0
2012-09-14 13:55:00,74.06,74.14,74.06,74.13,20300.0,55.4846,55.5445,55.4846,55.537,20300.0
2012-09-14 14:00:00,74.14,74.16,74.13,74.16,5600.0,55.5445,55.5595,55.537,55.5595,5600.0
2012-09-14 14:05:00,74.13,74.13,74.11,74.12,2600.0,55.537,55.537,55.522,55.5295,2600.0
2012-09-14 14:10:00,74.14,74.14,74.06,74.06,2800.0,55.5445,55.5445,55.4846,55.4846,2800.0
2012-09-14 14:15:00,74.08,74.08,74.04,74.08,9500.0,55.4996,55.4996,55.4696,55.4996,9500.0
2012-09-14 14:20:00,74.07,74.1,74.07,74.1,9100.0,55.4921,55.5146,55.4921,55.5146,9100.0
2012-09-14 14:25:00,74.11,74.13,74.11,74.11,4700.0,55.522,55.537,55.522,55.522,4700.0
2012-09-14 14:30:00,74.1,74.11,74.08,74.09,3400.0,55.5146,55.522,55.4996,55.5071,3400.0
2012-09-14 14:35:00,74.09,74.09,74.06,74.06,4800.0,55.5071,55.5071,55.4846,55.4846,4800.0
2012-09-14 14:40:00,74.05,74.07,74.04,74.07,16600.0,55.4771,55.4921,55.4696,55.4921,16600.0
2012-09-14 14:45:00,74.06,74.11,74.06,74.1,7200.0,55.4846,55.522,55.4846,55.5146,7200.0
2012-09-14 14:50:00,74.11,74.11,74.03,74.07,9500.0,55.522,55.522,55.4621,55.4921,9500.0
2012-09-14 14:55:00,74.06,74.17,74.06,74.15,40600.0,55.4846,55.567,55.4846,55.552,40600.0
2012-09-14 15:00:00,74.14,74.14,74.1,74.1,5800.0,55.5445,55.5445,55.5146,55.5146,5800.0
2012-09-14 15:05:00,74.1,74.11,74.07,74.07,4400.0,55.5146,55.522,55.4921,55.4921,4400.0
2012-09-14 15:10:00,74.09,74.1,74.04,74.09,61200.0,55.5071,55.5146,55.4696,55.5071,61200.0
2012-09-14 15:15:00,74.09,74.09,74.02,74.04,2300.0,55.5071,55.5071,55.4546,55.4696,2300.0
2012-09-14 15:20:00,74.05,74.05,73.9,73.91,7200.0,55.4771,55.4771,55.3647,55.3722,7200.0
2012-09-14 15:25:00,73.9,73.98,73.89,73.98,6000.0,55.3647,55.4246,55.3572,55.4246,6000.0
2012-09-14 15:30:00,73.98,73.98,73.91,73.93,5700.0,55.4246,55.4246,55.3722,55.3872,5700.0
2012-09-14 15:35:00,73.92,74.04,73.92,73.99,15700.0,55.3797,55.4696,55.3797,55.4321,15700.0
2012-09-14 15:40:00,73.98,74.04,73.98,74.04,52500.0,55.4246,55.4696,55.4246,55.4696,52500.0
2012-09-14 15:45:00,74.03,74.03,73.87,73.9,13100.0,55.4621,55.4621,55.3422,55.3647,13100.0
2012-09-14 15:50:00,73.9,73.99,73.9,73.97,18000.0,55.3647,55.4321,55.3647,55.4172,18000.0
2012-09-14 15:55:00,73.97,74.12,73.96,74.11,63300.0,55.4172,55.5295,55.4097,55.522,63300.0
2012-09-17 09:30:00,73.88,73.91,73.83,73.89,36700.0,55.3497,55.3722,55.3123,55.3572,36700.0
2012-09-17 09:35:00,73.86,73.99,73.86,73.95,13300.0,55.3347,55.4321,55.3347,55.4022,13300.0
2012-09-17 09:40:00,73.95,73.96,73.85,73.85,3900.0,55.4022,55.4097,55.3273,55.3273,3900.0
2012-09-17 09:45:00,73.81,73.81,73.77,73.79,9000.0,55.2973,55.2973,55.2673,55.2823,9000.0
2012-09-17 09:50:00,73.8,73.82,73.8,73.81,1800.0,55.2898,55.3048,55.2898,55.2973,1800.0
2012-09-17 09:55:00,73.8,73.83,73.79,73.82,6200.0,55.2898,55.3123,55.2823,55.3048,6200.0
2012-09-17 10:00:00,73.82,73.82,73.79,73.79,3800.0,55.3048,55.3048,55.2823,55.2823,3800.0
2012-09-17 10:05:00,73.79,73.79,73.75,73.76,3200.0,55.2823,55.2823,55.2523,55.2598,3200.0
2012-09-17 10:10:00,73.76,73.82,73.75,73.81,5000.0,55.2598,55.3048,55.2523,55.2973,5000.0
2012-09-17 10:15:00,73.82,73.83,73.81,73.81,4600.0,55.3048,55.3123,55.2973,55.2973,4600.0
2012-09-17 10:20:00,73.81,73.81,73.77,73.79,3700.0,55.2973,55.2973,55.2673,55.2823,3700.0
2012-09-17 10:25:00,73.79,73.87,73.79,73.87,4800.0,55.2823,55.3422,55.2823,55.3422,4800.0
2012-09-17 10:30:00,73.88,73.91,73.88,73.91,900.0,55.3497,55.3722,55.3497,55.3722,900.0
2012-09-17 10:35:00,73.89,73.89,73.8,73.8,9500.0,55.3572,55.3572,55.2898,55.2898,9500.0
2012-09-17 10:40:00,73.79,73.82,73.78,73.82,1400.0,55.2823,55.3048,55.2748,55.3048,1400.0
2012-09-17 10:45:00,73.82,73.85,73.8,73.82,9000.0,55.3048,55.3273,55.2898,55.3048,9000.0
2012-09-17 10:50:00,73.85,73.85,73.76,73.82,8700.0,55.3273,55.3273,55.2598,55.3048,8700.0
2012-09-17 10:55:00,73.82,73.82,73.8,73.81,16000.0,55.3048,55.3048,55.2898,55.2973,16000.0
2012-09-17 11:00:00,73.82,73.87,73.82,73.85,10800.0,55.3048,55.3422,55.3048,55.3273,10800.0
2012-09-17 11:05:00,73.84,73.84,73.8,73.82,13400.0,55.3198,55.3198,55.2898,55.3048,13400.0
2012-09-17 11:10:00,73.81,73.82,73.79,73.82,4600.0,55.2973,55.3048,55.2823,55.3048,4600.0
2012-09-17 11:15:00,73.82,73.84,73.77,73.82,19700.0,55.3048,55.3198,55.2673,55.3048,19700.0
2012-09-17 11:20:00,73.82,73.84,73.82,73.82,10100.0,55.3048,55.3198,55.3048,55.3048,10100.0
2012-09-17 11:25:00,73.81,73.83,73.8,73.8,3200.0,55.2973,55.3123,55.2898,55.2898,3200.0
2012-09-17 11:30:00,73.8,73.84,73.8,73.82,9100.0,55.2898,55.3198,55.2898,55.3048,9100.0
2012-09-17 11:35:00,73.81,73.81,73.79,73.79,2300.0,55.2973,55.2973,55.2823,55.2823,2300.0
2012-09-17 11:40:00,73.79,73.83,73.78,73.82,3400.0,55.2823,55.3123,55.2748,55.3048,3400.0
2012-09-17 11:45:00,73.82,73.83,73.8,73.81,4800.0,55.3048,55.3123,55.2898,55.2973,4800.0
2012-09-17 11:50:00,73.83,73.85,73.82,73.82,5500.0,55.3123,55.3273,55.3048,55.3048,5500.0
2012-09-17 11:55:00,73.81,73.81,73.77,73.79,14200.0,55.2973,55.2973,55.2673,55.2823,14200.0
2012-09-17 12:00:00,73.79,73.82,73.78,73.82,2700.0,55.2823,55.3048,55.2748,55.3048,2700.0
2012-09-17 12:05:00,73.81,73.81,73.8,73.81,2100.0,55.2973,55.2973,55.2898,55.2973,2100.0
2012-09-17 12:10:00,73.79,73.81,73.79,73.79,7100.0,55.2823,55.2973,55.2823,55.2823,7100.0
2012-09-17 12:15:00,73.78,73.78,73.77,73.77,800.0,55.2748,55.2748,55.2673,55.2673,800.0
2012-09-17 12:20:00,73.78,73.81,73.78,73.81,2000.0,55.2748,55.2973,55.2748,55.2973,2000.0
2012-09-17 12:25:00,73.8,73.81,73.78,73.81,5600.0,55.2898,55.2973,55.2748,55.2973,5600.0
2012-09-17 12:30:00,73.82,73.82,73.81,73.81,800.0,55.3048,55.3048,55.2973,55.2973,800.0
2012-09-17 12:35:00,73.82,73.83,73.81,73.81,5200.0,55.3048,55.3123,55.2973,55.2973,5200.0
2012-09-17 12:40:00,73.83,73.84,73.82,73.83,4200.0,55.3123,55.3198,55.3048,55.3123,4200.0
2012-09-17 12:45:00,73.83,73.84,73.82,73.83,33600.0,55.3123,55.3198,55.3048,55.3123,33600.0
2012-09-17 12:50:00,73.83,73.83,73.79,73.81,73000.0,55.3123,55.3123,55.2823,55.2973,73000.0
2012-09-17 12:55:00,73.81,73.81,73.79,73.79,30400.0,55.2973,55.2973,55.2823,55.2823,30400.0
2012-09-17 13:00:00,73.79,73.8,73.78,73.78,10700.0,55.2823,55.2898,55.2748,55.2748,10700.0
2012-09-17 13:05:00,73.79,73.79,73.78,73.78,12400.0,55.2823,55.2823,55.2748,55.2748,12400.0
2012-09-17 13:10:00,73.78,73.81,73.77,73.79,7700.0,55.2748,55.2973,55.2673,55.2823,7700.0
2012-09-17 13:15:00,73.79,73.8,73.76,73.77,283100.0,55.2823,55.2898,55.2598,55.2673,283100.0
2012-09-17 13:20:00,73.76,73.77,73.75,73.76,1800.0,55.2598,55.2673,55.2523,55.2598,1800.0
2012-09-17 13:25:00,73.75,73.76,73.73,73.76,2800.0,55.2523,55.2598,55.2374,55.2598,2800.0
2012-09-17 13:30:00,73.75,73.75,73.73,73.73,9200.0,55.2523,55.2523,55.2374,55.2374,9200.0
2012-09-17 13:35:00,73.73,73.75,73.73,73.73,7000.0,55.2374,55.2523,55.2374,55.2374,7000.0
2012-09-17 13:40:00,73.73,73.73,73.71,73.71,1700.0,55.2374,55.2374,55.2224,55.2224,1700.0
2012-09-17 13:45:00,73.73,73.73,73.7,73.7,900.0,55.2374,55.2374,55.2149,55.2149,900.0
2012-09-17 13:50:00,73.71,73.71,73.68,73.68,4400.0,55.2224,55.2224,55.1999,55.1999,4400.0
2012-09-17 13:55:00,73.65,73.68,73.65,73.67,7500.0,55.1774,55.1999,55.1774,55.1924,7500.0
2012-09-17 14:00:00,73.67,73.68,73.64,73.65,14600.0,55.1924,55.1999,55.1699,55.1774,14600.0
2012-09-17 14:05:00,73.64,73.65,73.54,73.55,10700.0,55.1699,55.1774,55.095,55.1025,10700.0
2012-09-17 14:10:00,73.55,73.56,73.53,73.56,2300.0,55.1025,55.11,55.0875,55.11,2300.0
2012-09-17 14:15:00,73.55,73.63,73.53,73.63,10500.0,55.1025,55.1624,55.0875,55.1624,10500.0
2012-09-17 14:20:00,73.63,73.67,73.6,73.63,10500.0,55.1624,55.1924,55.14,55.1624,10500.0
2012-09-17 14:25:00,73.63,73.64,73.58,73.58,14900.0,55.1624,55.1699,55.125,55.125,14900.0
2012-09-17 14:30:00,73.58,73.61,73.51,73.52,10000.0,55.125,55.1475,55.0725,55.08,10000.0
2012-09-17 14:35:00,73.52,73.58,73.51,73.56,19300.0,55.08,55.125,55.0725,55.11,19300.0
2012-09-17 14:40:00,73.55,73.55,73.49,73.51,32300.0,55.1025,55.1025,55.0575,55.0725,32300.0
2012-09-17 14:45:00,73.53,73.57,73.52,73.57,27800.0,55.0875,55.1175,55.08,55.1175,27800.0
2012-09-17 14:50:00,73.58,73.58,73.54,73.55,14200.0,55.125,55.125,55.095,55.1025,14200.0
2012-09-17 14:55:00,73.55,73.56,73.52,73.53,34600.0,55.1025,55.11,55.08,55.0875,34600.0
2012-09-17 15:00:00,73.53,73.53,73.5,73.51,15600.0,55.0875,55.0875,55.065,55.0725,15600.0
2012-09-17 15:05:00,73.51,73.56,73.51,73.55,12200.0,55.0725,55.11,55.0725,55.1025,12200.0
2012-09-17 15:10:00,73.54,73.57,73.54,73.54,47900.0,55.095,55.1175,55.095,55.095,47900.0
2012-09-17 15:15:00,73.54,73.54,73.49,73.49,24000.0,55.095,55.095,55.0575,55.0575,24000.0
2012-09-17 15:20:00,73.49,73.5,73.47,73.49,30300.0,55.0575,55.065,55.0426,55.0575,30300.0
2012-09-17 15:25:00,73.5,73.5,73.43,73.44,50600.0,55.065,55.065,55.0126,55.0201,50600.0
2012-09-17 15:30:00,73.44,73.46,73.42,73.44,39700.0,55.0201,55.0351,55.0051,55.0201,39700.0
2012-09-17 15:35:00,73.45,73.5,73.44,73.49,34300.0,55.0276,55.065,55.0201,55.0575,34300.0
2012-09-17 15:40:00,73.49,73.55,73.48,73.51,96900.0,55.0575,55.1025,55.0501,55.0725,96900.0
2012-09-17 15:45:00,73.52,73.58,73.52,73.55,25300.0,55.08,55.125,55.08,55.1025,25300.0
2012-09-17 15:50:00,73.55,73.57,73.52,73.56,11500.0,55.1025,55.1175,55.08,55.11,11500.0
2012-09-17 15:55:00,73.57,73.6,73.54,73.57,49800.0,55.1175,55.14,55.095,55.1175,49800.0
2012-09-18 09:30:00,73.42,73.45,73.32,73.32,43800.0,55.0051,55.0276,54.9302,54.9302,43800.0
2012-09-18 09:35:00,73.32,73.35,73.25,73.27,3300.0,54.9302,54.9527,54.8777,54.8927,3300.0
2012-09-18 09:40:00,73.27,73.34,73.26,73.34,27600.0,54.8927,54.9452,54.8852,54.9452,27600.0
2012-09-18 09:45:00,73.34,73.34,73.24,73.29,23400.0,54.9452,54.9452,54.8703,54.9077,23400.0
2012-09-18 09:50:00,73.29,73.37,73.28,73.36,25400.0,54.9077,54.9676,54.9002,54.9602,25400.0
2012-09-18 09:55:00,73.37,73.37,73.32,73.36,9500.0,54.9676,54.9676,54.9302,54.9602,9500.0
2012-09-18 10:00:00,73.36,73.41,73.35,73.36,18400.0,54.9602,54.9976,54.9527,54.9602,18400.0
2012-09-18 10:05:00,73.35,73.35,73.31,73.32,5000.0,54.9527,54.9527,54.9227,54.9302,5000.0
2012-09-18 10:10:00,73.31,73.37,73.31,73.33,7200.0,54.9227,54.9676,54.9227,54.9377,7200.0
2012-09-18 10:15:00,73.32,73.34,73.28,73.32,4800.0,54.9302,54.9452,54.9002,54.9302,4800.0
2012-09-18 10:20:00,73.32,73.36,73.31,73.33,13200.0,54.9302,54.9602,54.9227,54.9377,13200.0
2012-09-18 10:25:00,73.32,73.39,73.28,73.36,9900.0,54.9302,54.9826,54.9002,54.9602,9900.0
2012-09-18 10:30:00,73.36,73.41,73.35,73.39,7700.0,54.9602,54.9976,54.9527,54.9826,7700.0
2012-09-18 10:35:00,73.4,73.42,73.4,73.4,2200.0,54.9901,55.0051,54.9901,54.9901,2200.0
2012-09-18 10:40:00,73.39,73.44,73.38,73.41,6700.0,54.9826,55.0201,54.9751,54.9976,6700.0
2012-09-18 10:45:00,73.41,73.41,73.33,73.36,5500.0,54.9976,54.9976,54.9377,54.9602,5500.0
2012-09-18 10:50:00,73.36,73.36,73.33,73.36,4500.0,54.9602,54.9602,54.9377,54.9602,4500.0
2012-09-18 10:55:00,73.36,73.45,73.34,73.45,5700.0,54.9602,55.0276,54.9452,55.0276,5700.0
2012-09-18 11:00:00,73.46,73.48,73.46,73.46,9000.0,55.0351,55.0501,55.0351,55.0351,9000.0
2012-09-18 11:05:00,73.47,73.48,73.42,73.44,59000.0,55.0426,55.0501,55.0051,55.0201,59000.0
2012-09-18 11:10:00,73.44,73.49,73.44,73.48,100700.0,55.0201,55.0575,55.0201,55.0501,100700.0
2012-09-18 11:15:00,73.48,73.53,73.47,73.52,24400.0,55.0501,55.0875,55.0426,55.08,24400.0
2012-09-18 11:20:00,73.51,73.51,73.48,73.48,4300.0,55.0725,55.0725,55.0501,55.0501,4300.0
2012-09-18 11:25:00,73.49,73.5,73.48,73.5,3000.0,55.0575,55.065,55.0501,55.065,3000.0
2012-09-18 11:30:00,73.48,73.48,73.39,73.39,4800.0,55.0501,55.0501,54.9826,54.9826,4800.0
2012-09-18 11:35:00,73.38,73.42,73.38,73.41,4500.0,54.9751,55.0051,54.9751,54.9976,4500.0
2012-09-18 11:40:00,73.4,73.4,73.34,73.37,7900.0,54.9901,54.9901,54.9452,54.9676,7900.0
2012-09-18 11:45:00,73.37,73.42,73.37,73.41,2700.0,54.9676,55.0051,54.9676,54.9976,2700.0
2012-09-18 11:50:00,73.39,73.42,73.39,73.4,4100.0,54.9826,55.0051,54.9826,54.9901,4100.0
2012-09-18 11:55:00,73.38,73.39,73.36,73.36,3800.0,54.9751,54.9826,54.9602,54.9602,3800.0
2012-09-18 12:00:00,73.37,73.38,73.35,73.36,4500.0,54.9676,54.9751,54.9527,54.9602,4500.0
2012-09-18 12:05:00,73.37,73.39,73.37,73.38,7900.0,54.9676,54.9826,54.9676,54.9751,7900.0
2012-09-18 12:10:00,73.37,73.37,73.3,73.31,8800.0,54.9676,54.9676,54.9152,54.9227,8800.0
2012-09-18 12:15:00,73.28,73.31,73.26,73.27,33900.0,54.9002,54.9227,54.8852,54.8927,33900.0
2012-09-18 12:20:00,73.26,73.29,73.26,73.27,3700.0,54.8852,54.9077,54.8852,54.8927,3700.0
2012-09-18 12:25:00,73.26,73.29,73.26,73.26,2000.0,54.8852,54.9077,54.8852,54.8852,2000.0
2012-09-18 12:30:00,73.26,73.26,73.25,73.25,9900.0,54.8852,54.8852,54.8777,54.8777,9900.0
2012-09-18 12:35:00,73.25,73.27,73.25,73.27,3500.0,54.8777,54.8927,54.8777,54.8927,3500.0
2012-09-18 12:40:00,73.28,73.28,73.27,73.27,2100.0,54.9002,54.9002,54.8927,54.8927,2100.0
2012-09-18 12:45:00,73.27,73.3,73.27,73.3,3200.0,54.8927,54.9152,54.8927,54.9152,3200.0
2012-09-18 12:50:00,73.3,73.36,73.3,73.36,6100.0,54.9152,54.9602,54.9152,54.9602,6100.0
2012-09-18 12:55:00,73.37,73.38,73.35,73.35,6500.0,54.9676,54.9751,54.9527,54.9527,6500.0
2012-09-18 13:00:00,73.35,73.35,73.32,73.34,15300.0,54.9527,54.9527,54.9302,54.9452,15300.0
2012-09-18 13:05:00,73.33,73.33,73.25,73.3,6600.0,54.9377,54.9377,54.8777,54.9152,6600.0
2012-09-18 13:10:00,73.31,73.34,73.3,73.34,6000.0,54.9227,54.9452,54.9152,54.9452,6000.0
2012-09-18 13:15:00,73.34,73.38,73.33,73.36,18800.0,54.9452,54.9751,54.9377,54.9602,18800.0
2012-09-18 13:20:00,73.34,73.34,73.3,73.33,1900.0,54.9452,54.9452,54.9152,54.9377,1900.0
2012-09-18 13:25:00,73.33,73.33,73.31,73.31,4500.0,54.9377,54.9377,54.9227,54.9227,4500.0
2012-09-18 13:30:00,73.3,73.31,73.28,73.31,15400.0,54.9152,54.9227,54.9002,54.9227,15400.0
2012-09-18 13:35:00,73.31,73.32,73.3,73.31,3900.0,54.9227,54.9302,54.9152,54.9227,3900.0
2012-09-18 13:40:00,73.32,73.32,73.29,73.3,3100.0,54.9302,54.9302,54.9077,54.9152,3100.0
2012-09-18 13:45:00,73.28,73.3,73.28,73.29,4800.0,54.9002,54.9152,54.9002,54.9077,4800.0
2012-09-18 13:50:00,73.3,73.3,73.26,73.27,12200.0,54.9152,54.9152,54.8852,54.8927,12200.0
2012-09-18 13:55:00,73.26,73.26,73.24,73.25,6500.0,54.8852,54.8852,54.8703,54.8777,6500.0
2012-09-18 14:00:00,73.26,73.3,73.24,73.24,16500.0,54.8852,54.9152,54.8703,54.8703,16500.0
2012-09-18 14:05:00,73.24,73.28,73.24,73.28,9000.0,54.8703,54.9002,54.8703,54.9002,9000.0
2012-09-18 14:10:00,73.28,73.28,73.25,73.28,20100.0,54.9002,54.9002,54.8777,54.9002,20100.0
2012-09-18 14:15:00,73.28,73.32,73.28,73.31,9500.0,54.9002,54.9302,54.9002,54.9227,9500.0
2012-09-18 14:20:00,73.31,73.32,73.29,73.31,20800.0,54.9227,54.9302,54.9077,54.9227,20800.0
2012-09-18 14:25:00,73.3,73.33,73.3,73.31,10300.0,54.9152,54.9377,54.9152,54.9227,10300.0
2012-09-18 14:30:00,73.32,73.33,73.29,73.29,5000.0,54.9302,54.9377,54.9077,54.9077,5000.0
2012-09-18 14:35:00,73.29,73.29,73.23,73.25,133300.0,54.9077,54.9077,54.8628,54.8777,133300.0
2012-09-18 14:40:00,73.26,73.29,73.26,73.27,3800.0,54.8852,54.9077,54.8852,54.8927,3800.0
2012-09-18 14:45:00,73.28,73.31,73.28,73.29,11900.0,54.9002,54.9227,54.9002,54.9077,11900.0
2012-09-18 14:50:00,73.3,73.3,73.27,73.28,13000.0,54.9152,54.9152,54.8927,54.9002,13000.0
2012-09-18 14:55:00,73.28,73.3,73.27,73.3,6100.0,54.9002,54.9152,54.8927,54.9152,6100.0
2012-09-18 15:00:00,73.29,73.32,73.28,73.32,13100.0,54.9077,54.9302,54.9002,54.9302,13100.0
2012-09-18 15:05:00,73.32,73.36,73.32,73.35,36300.0,54.9302,54.9602,54.9302,54.9527,36300.0
2012-09-18 15:10:00,73.35,73.38,73.34,73.37,48400.0,54.9527,54.9751,54.9452,54.9676,48400.0
2012-09-18 15:15:00,73.36,73.37,73.3,73.31,16500.0,54.9602,54.9676,54.9152,54.9227,16500.0
2012-09-18 15:20:00,73.32,73.34,73.32,73.33,3700.0,54.9302,54.9452,54.9302,54.9377,3700.0
2012-09-18 15:25:00,73.3,73.33,73.3,73.33,23200.0,54.9152,54.9377,54.9152,54.9377,23200.0
2012-09-18 15:30:00,73.33,73.39,73.33,73.38,17600.0,54.9377,54.9826,54.9377,54.9751,17600.0
2012-09-18 15:35:00,73.38,73.38,73.32,73.35,14800.0,54.9751,54.9751,54.9302,54.9527,14800.0
2012-09-18 15:40:00,73.35,73.38,73.28,73.3,25300.0,54.9527,54.9751,54.9002,54.9152,25300.0
2012-09-18 15:45:00,73.3,73.35,73.3,73.34,24800.0,54.9152,54.9527,54.9152,54.9452,24800.0
2012-09-18 15:50:00,73.34,73.36,73.33,73.36,12500.0,54.9452,54.9602,54.9377,54.9602,12500.0
2012-09-18 15:55:00,73.35,73.39,73.32,73.39,35400.0,54.9527,54.9826,54.9302,54.9826,35400.0
2012-09-19 09:30:00,73.47,73.47,73.39,73.45,26400.0,55.0426,55.0426,54.9826,55.0276,26400.0
2012-09-19 09:35:00,73.44,73.45,73.34,73.34,7100.0,55.0201,55.0276,54.9452,54.9452,7100.0
2012-09-19 09:40:00,73.34,73.35,73.3,73.35,1500.0,54.9452,54.9527,54.9152,54.9527,1500.0
2012-09-19 09:45:00,73.35,73.39,73.34,73.36,7200.0,54.9527,54.9826,54.9452,54.9602,7200.0
2012-09-19 09:50:00,73.35,73.36,73.31,73.35,10500.0,54.9527,54.9602,54.9227,54.9527,10500.0
2012-09-19 09:55:00,73.37,73.4,73.37,73.39,2200.0,54.9676,54.9901,54.9676,54.9826,2200.0
2012-09-19 10:00:00,73.39,73.6,73.39,73.6,15700.0,54.9826,55.14,54.9826,55.14,15700.0
2012-09-19 10:05:00,73.61,73.61,73.51,73.55,40100.0,55.1475,55.1475,55.0725,55.1025,40100.0
2012-09-19 10:10:00,73.55,73.6,73.55,73.59,6100.0,55.1025,55.14,55.1025,55.1325,6100.0
2012-09-19 10:15:00,73.59,73.61,73.57,73.58,10000.0,55.1325,55.1475,55.1175,55.125,10000.0
2012-09-19 10:20:00,73.59,73.59,73.49,73.5,9800.0,55.1325,55.1325,55.0575,55.065,9800.0
2012-09-19 10:25:00,73.5,73.53,73.5,73.5,7100.0,55.065,55.0875,55.065,55.065,7100.0
2012-09-19 10:30:00,73.47,73.48,73.38,73.4,11800.0,55.0426,55.0501,54.9751,54.9901,11800.0
2012-09-19 10:35:00,73.4,73.51,73.4,73.51,8600.0,54.9901,55.0725,54.9901,55.0725,8600.0
2012-09-19 10:40:00,73.52,73.52,73.43,73.46,4500.0,55.08,55.08,55.0126,55.0351,4500.0
2012-09-19 10:45:00,73.47,73.54,73.46,73.54,9300.0,55.0426,55.095,55.0351,55.095,9300.0
2012-09-19 10:50:00,73.52,73.53,73.47,73.47,4100.0,55.08,55.0875,55.0426,55.0426,4100.0
2012-09-19 10:55:00,73.48,73.51,73.48,73.5,1700.0,55.0501,55.0725,55.0501,55.065,1700.0
2012-09-19 11:00:00,73.49,73.51,73.47,73.51,26300.0,55.0575,55.0725,55.0426,55.0725,26300.0
2012-09-19 11:05:00,73.52,73.55,73.51,73.52,6900.0,55.08,55.1025,55.0725,55.08,6900.0
2012-09-19 11:10:00,73.51,73.53,73.5,73.53,7900.0,55.0725,55.0875,55.065,55.0875,7900.0
2012-09-19 11:15:00,73.54,73.59,73.53,73.59,5800.0,55.095,55.1325,55.0875,55.1325,5800.0
2012-09-19 11:20:00,73.59,73.68,73.59,73.66,5600.0,55.1325,55.1999,55.1325,55.1849,5600.0
2012-09-19 11:25:00,73.66,73.68,73.65,73.65,27700.0,55.1849,55.1999,55.1774,55.1774,27700.0
2012-09-19 11:30:00,73.63,73.63,73.59,73.6,7300.0,55.1624,55.1624,55.1325,55.14,7300.0
2012-09-19 11:35:00,73.6,73.63,73.6,73.63,4100.0,55.14,55.1624,55.14,55.1624,4100.0
2012-09-19 11:40:00,73.62,73.68,73.62,73.65,4700.0,55.1549,55.1999,55.1549,55.1774,4700.0
2012-09-19 11:45:00,73.63,73.66,73.63,73.64,9500.0,55.1624,55.1849,55.1624,55.1699,9500.0
2012-09-19 11:50:00,73.65,73.65,73.64,73.64,1400.0,55.1774,55.1774,55.1699,55.1699,1400.0
2012-09-19 11:55:00,73.65,73.65,73.61,73.61,1500.0,55.1774,55.1774,55.1475,55.1475,1500.0
2012-09-19 12:00:00,73.61,73.63,73.58,73.58,3700.0,55.1475,55.1624,55.125,55.125,3700.0
2012-09-19 12:05:00,73.58,73.61,73.57,73.6,5600.0,55.125,55.1475,55.1175,55.14,5600.0
2012-09-19 12:10:00,73.59,73.6,73.58,73.59,7500.0,55.1325,55.14,55.125,55.1325,7500.0
2012-09-19 12:15:00,73.59,73.6,73.58,73.58,4400.0,55.1325,55.14,55.125,55.125,4400.0
2012-09-19 12:20:00,73.59,73.62,73.59,73.61,10400.0,55.1325,55.1549,55.1325,55.1475,10400.0
2012-09-19 12:25:00,73.61,73.69,73.6,73.68,4900.0,55.1475,55.2074,55.14,55.1999,4900.0
2012-09-19 12:30:00,73.69,73.69,73.68,73.69,1900.0,55.2074,55.2074,55.1999,55.2074,1900.0
2012-09-19 12:35:00,73.69,73.7,73.67,73.69,2100.0,55.2074,55.2149,55.1924,55.2074,2100.0
2012-09-19 12:40:00,73.7,73.7,73.66,73.67,5700.0,55.2149,55.2149,55.1849,55.1924,5700.0
2012-09-19 12:45:00,73.65,73.67,73.64,73.65,4600.0,55.1774,55.1924,55.1699,55.1774,4600.0
2012-09-19 12:50:00,73.64,73.68,73.64,73.68,6600.0,55.1699,55.1999,55.1699,55.1999,6600.0
2012-09-19 12:55:00,73.67,73.69,73.66,73.67,25900.0,55.1924,55.2074,55.1849,55.1924,25900.0
2012-09-19 13:00:00,73.67,73.68,73.66,73.66,6000.0,55.1924,55.1999,55.1849,55.1849,6000.0
2012-09-19 13:05:00,73.65,73.66,73.61,73.61,9400.0,55.1774,55.1849,55.1475,55.1475,9400.0
2012-09-19 13:10:00,73.61,73.62,73.6,73.62,5000.0,55.1475,55.1549,55.14,55.1549,5000.0
2012-09-19 13:15:00,73.61,73.62,73.58,73.58,5300.0,55.1475,55.1549,55.125,55.125,5300.0
2012-09-19 13:20:00,73.58,73.59,73.58,73.58,2100.0,55.125,55.1325,55.125,55.125,2100.0
2012-09-19 13:25:00,73.57,73.57,73.55,73.55,3100.0,55.1175,55.1175,55.1025,55.1025,3100.0
2012-09-19 13:30:00,73.55,73.59,73.55,73.58,5100.0,55.1025,55.1325,55.1025,55.125,5100.0
2012-09-19 13:35:00,73.58,73.59,73.52,73.52,2300.0,55.125,55.1325,55.08,55.08,2300.0
2012-09-19 13:40:00,73.53,73.54,73.51,73.53,4400.0,55.0875,55.095,55.0725,55.0875,4400.0
2012-09-19 13:45:00,73.54,73.54,73.5,73.5,4300.0,55.095,55.095,55.065,55.065,4300.0
2012-09-19 13:50:00,73.51,73.57,73.51,73.57,11700.0,55.0725,55.1175,55.0725,55.1175,11700.0
2012-09-19 13:55:00,73.57,73.57,73.53,73.55,7600.0,55.1175,55.1175,55.0875,55.1025,7600.0
2012-09-19 14:00:00,73.55,73.56,73.54,73.56,5400.0,55.1025,55.11,55.095,55.11,5400.0
2012-09-19 14:05:00,73.55,73.56,73.55,73.56,7900.0,55.1025,55.11,55.1025,55.11,7900.0
2012-09-19 14:10:00,73.57,73.57,73.54,73.54,2200.0,55.1175,55.1175,55.095,55.095,2200.0
2012-09-19 14:15:00,73.55,73.57,73.53,73.57,11400.0,55.1025,55.1175,55.0875,55.1175,11400.0
2012-09-19 14:20:00,73.58,73.59,73.58,73.58,2200.0,55.125,55.1325,55.125,55.125,2200.0
2012-09-19 14:25:00,73.59,73.61,73.57,73.58,10000.0,55.1325,55.1475,55.1175,55.125,10000.0
2012-09-19 14:30:00,73.58,73.6,73.57,73.6,48800.0,55.125,55.14,55.1175,55.14,48800.0
2012-09-19 14:35:00,73.6,73.6,73.56,73.58,59300.0,55.14,55.14,55.11,55.125,59300.0
2012-09-19 14:40:00,73.58,73.6,73.55,73.6,38800.0,55.125,55.14,55.1025,55.14,38800.0
2012-09-19 14:45:00,73.6,73.62,73.58,73.62,9500.0,55.14,55.1549,55.125,55.1549,9500.0
2012-09-19 14:50:00,73.63,73.63,73.6,73.62,21300.0,55.1624,55.1624,55.14,55.1549,21300.0
2012-09-19 14:55:00,73.63,73.66,73.63,73.65,17400.0,55.1624,55.1849,55.1624,55.1774,17400.0
2012-09-19 15:00:00,73.65,73.65,73.6,73.61,7700.0,55.1774,55.1774,55.14,55.1475,7700.0
2012-09-19 15:05:00,73.6,73.63,73.58,73.63,9600.0,55.14,55.1624,55.125,55.1624,9600.0
2012-09-19 15:10:00,73.62,73.66,73.62,73.65,13300.0,55.1549,55.1849,55.1549,55.1774,13300.0
2012-09-19 15:15:00,73.63,73.64,73.61,73.61,13000.0,55.1624,55.1699,55.1475,55.1475,13000.0
2012-09-19 15:20:00,73.61,73.63,73.6,73.61,11000.0,55.1475,55.1624,55.14,55.1475,11000.0
2012-09-19 15:25:00,73.59,73.62,73.59,73.59,14300.0,55.1325,55.1549,55.1325,55.1325,14300.0
2012-09-19 15:30:00,73.58,73.59,73.55,73.56,8400.0,55.125,55.1325,55.1025,55.11,8400.0
2012-09-19 15:35:00,73.55,73.59,73.54,73.57,44000.0,55.1025,55.1325,55.095,55.1175,44000.0
2012-09-19 15:40:00,73.57,73.61,73.57,73.61,7800.0,55.1175,55.1475,55.1175,55.1475,7800.0
2012-09-19 15:45:00,73.6,73.61,73.55,73.59,9600.0,55.14,55.1475,55.1025,55.1325,9600.0
2012-09-19 15:50:00,73.6,73.6,73.53,73.53,25300.0,55.14,55.14,55.0875,55.0875,25300.0
2012-09-19 15:55:00,73.53,73.55,73.44,73.44,23900.0,55.0875,55.1025,55.0201,55.0201,23900.0
2012-09-20 09:30:00,73.06,73.08,72.95,73.04,22700.0,54.7354,54.7504,54.653,54.7204,22700.0
2012-09-20 09:35:00,73.04,73.04,73.0,73.02,17000.0,54.7204,54.7204,54.6904,54.7054,17000.0
2012-09-20 09:40:00,73.06,73.06,72.99,73.01,16100.0,54.7354,54.7354,54.683,54.6979,16100.0
2012-09-20 09:45:00,73.02,73.06,72.89,72.89,18300.0,54.7054,54.7354,54.608,54.608,18300.0
2012-09-20 09:50:00,72.88,72.88,72.82,72.83,10200.0,54.6005,54.6005,54.5556,54.5631,10200.0
2012-09-20 09:55:00,72.82,72.89,72.82,72.89,5000.0,54.5556,54.608,54.5556,54.608,5000.0
2012-09-20 10:00:00,72.89,72.97,72.89,72.97,12000.0,54.608,54.668,54.608,54.668,12000.0
2012-09-20 10:05:00,72.98,72.99,72.95,72.97,122500.0,54.6755,54.683,54.653,54.668,122500.0
2012-09-20 10:10:00,72.96,73.11,72.96,73.09,8800.0,54.6605,54.7729,54.6605,54.7579,8800.0
2012-09-20 10:15:00,73.07,73.08,73.03,73.05,4800.0,54.7429,54.7504,54.7129,54.7279,4800.0
2012-09-20 10:20:00,73.04,73.04,73.0,73.01,10000.0,54.7204,54.7204,54.6904,54.6979,10000.0
2012-09-20 10:25:00,73.0,73.05,73.0,73.02,8200.0,54.6904,54.7279,54.6904,54.7054,8200.0
2012-09-20 10:30:00,73.04,73.09,73.04,73.09,5900.0,54.7204,54.7579,54.7204,54.7579,5900.0
2012-09-20 10:35:00,73.09,73.16,73.09,73.16,9000.0,54.7579,54.8103,54.7579,54.8103,9000.0
2012-09-20 10:40:00,73.21,73.22,73.16,73.17,3600.0,54.8478,54.8553,54.8103,54.8178,3600.0
2012-09-20 10:45:00,73.18,73.21,73.18,73.19,2400.0,54.8253,54.8478,54.8253,54.8328,2400.0
2012-09-20 10:50:00,73.16,73.19,73.13,73.18,15500.0,54.8103,54.8328,54.7878,54.8253,15500.0
2012-09-20 10:55:00,73.17,73.23,73.17,73.23,2400.0,54.8178,54.8628,54.8178,54.8628,2400.0
2012-09-20 11:00:00,73.23,73.29,73.23,73.24,4600.0,54.8628,54.9077,54.8628,54.8703,4600.0
2012-09-20 11:05:00,73.21,73.21,73.17,73.19,7600.0,54.8478,54.8478,54.8178,54.8328,7600.0
2012-09-20 11:10:00,73.19,73.2,73.15,73.15,4000.0,54.8328,54.8403,54.8028,54.8028,4000.0
2012-09-20 11:15:00,73.13,73.15,73.11,73.14,8500.0,54.7878,54.8028,54.7729,54.7953,8500.0
2012-09-20 11:20:00,73.15,73.17,73.14,73.17,34600.0,54.8028,54.8178,54.7953,54.8178,34600.0
2012-09-20 11:25:00,73.17,73.22,73.15,73.15,19500.0,54.8178,54.8553,54.8028,54.8028,19500.0
2012-09-20 11:30:00,73.15,73.2,73.15,73.2,71900.0,54.8028,54.8403,54.8028,54.8403,71900.0
2012-09-20 11:35:00,73.2,73.24,73.2,73.23,45600.0,54.8403,54.8703,54.8403,54.8628,45600.0
2012-09-20 11:40:00,73.23,73.26,73.22,73.26,1700.0,54.8628,54.8852,54.8553,54.8852,1700.0
2012-09-20 11:45:00,73.26,73.3,73.25,73.25,9700.0,54.8852,54.9152,54.8777,54.8777,9700.0
2012-09-20 11:50:00,73.26,73.29,73.26,73.29,11900.0,54.8852,54.9077,54.8852,54.9077,11900.0
2012-09-20 11:55:00,73.28,73.3,73.28,73.29,3300.0,54.9002,54.9152,54.9002,54.9077,3300.0
2012-09-20 12:00:00,73.29,73.36,73.28,73.36,10800.0,54.9077,54.9602,54.9002,54.9602,10800.0
2012-09-20 12:05:00,73.34,73.34,73.3,73.32,1100.0,54.9452,54.9452,54.9152,54.9302,1100.0
2012-09-20 12:10:00,73.29,73.3,73.29,73.3,600.0,54.9077,54.9152,54.9077,54.9152,600.0
2012-09-20 12:15:00,73.31,73.31,73.29,73.29,1500.0,54.9227,54.9227,54.9077,54.9077,1500.0
2012-09-20 12:20:00,73.28,73.3,73.28,73.29,3400.0,54.9002,54.9152,54.9002,54.9077,3400.0
2012-09-20 12:25:00,73.28,73.28,73.2,73.2,6200.0,54.9002,54.9002,54.8403,54.8403,6200.0
2012-09-20 12:30:00,73.22,73.23,73.2,73.23,4800.0,54.8553,54.8628,54.8403,54.8628,4800.0
2012-09-20 12:35:00,73.23,73.23,73.22,73.22,1000.0,54.8628,54.8628,54.8553,54.8553,1000.0
2012-09-20 12:40:00,73.23,73.26,73.23,73.26,2600.0,54.8628,54.8852,54.8628,54.8852,2600.0
2012-09-20 12:45:00,73.27,73.27,73.16,73.17,29000.0,54.8927,54.8927,54.8103,54.8178,29000.0
2012-09-20 12:50:00,73.17,73.23,73.17,73.21,6300.0,54.8178,54.8628,54.8178,54.8478,6300.0
2012-09-20 12:55:00,73.2,73.22,73.17,73.22,4400.0,54.8403,54.8553,54.8178,54.8553,4400.0
2012-09-20 13:00:00,73.21,73.22,73.18,73.2,6000.0,54.8478,54.8553,54.8253,54.8403,6000.0
2012-09-20 13:05:00,73.19,73.22,73.19,73.21,9400.0,54.8328,54.8553,54.8328,54.8478,9400.0
2012-09-20 13:10:00,73.21,73.24,73.2,73.24,3900.0,54.8478,54.8703,54.8403,54.8703,3900.0
2012-09-20 13:15:00,73.25,73.25,73.22,73.23,3000.0,54.8777,54.8777,54.8553,54.8628,3000.0
2012-09-20 13:20:00,73.24,73.24,73.23,73.24,1100.0,54.8703,54.8703,54.8628,54.8703,1100.0
2012-09-20 13:25:00,73.24,73.28,73.24,73.27,5200.0,54.8703,54.9002,54.8703,54.8927,5200.0
2012-09-20 13:30:00,73.28,73.29,73.28,73.29,5600.0,54.9002,54.9077,54.9002,54.9077,5600.0
2012-09-20 13:35:00,73.29,73.37,73.29,73.33,30200.0,54.9077,54.9676,54.9077,54.9377,30200.0
2012-09-20 13:40:00,73.32,73.32,73.3,73.3,6400.0,54.9302,54.9302,54.9152,54.9152,6400.0
2012-09-20 13:45:00,73.31,73.32,73.28,73.3,12100.0,54.9227,54.9302,54.9002,54.9152,12100.0
2012-09-20 13:50:00,73.3,73.3,73.29,73.29,7900.0,54.9152,54.9152,54.9077,54.9077,7900.0
2012-09-20 13:55:00,73.3,73.31,73.28,73.3,10000.0,54.9152,54.9227,54.9002,54.9152,10000.0
2012-09-20 14:00:00,73.27,73.28,73.27,73.28,4700.0,54.8927,54.9002,54.8927,54.9002,4700.0
2012-09-20 14:05:00,73.28,73.3,73.28,73.29,16900.0,54.9002,54.9152,54.9002,54.9077,16900.0
2012-09-20 14:10:00,73.3,73.35,73.3,73.32,7100.0,54.9152,54.9527,54.9152,54.9302,7100.0
2012-09-20 14:15:00,73.32,73.33,73.28,73.28,5900.0,54.9302,54.9377,54.9002,54.9002,5900.0
2012-09-20 14:20:00,73.28,73.32,73.27,73.32,6400.0,54.9002,54.9302,54.8927,54.9302,6400.0
2012-09-20 14:25:00,73.31,73.39,73.31,73.36,14500.0,54.9227,54.9826,54.9227,54.9602,14500.0
2012-09-20 14:30:00,73.36,73.4,73.33,73.4,6900.0,54.9602,54.9901,54.9377,54.9901,6900.0
2012-09-20 14:35:00,73.41,73.41,73.37,73.37,3600.0,54.9976,54.9976,54.9676,54.9676,3600.0
2012-09-20 14:40:00,73.39,73.39,73.37,73.37,2600.0,54.9826,54.9826,54.9676,54.9676,2600.0
2012-09-20 14:45:00,73.37,73.38,73.36,73.36,6600.0,54.9676,54.9751,54.9602,54.9602,6600.0
2012-09-20 14:50:00,73.37,73.37,73.36,73.37,3900.0,54.9676,54.9676,54.9602,54.9676,3900.0
2012-09-20 14:55:00,73.36,73.39,73.35,73.39,3100.0,54.9602,54.9826,54.9527,54.9826,3100.0
2012-09-20 15:00:00,73.38,73.39,73.37,73.38,3900.0,54.9751,54.9826,54.9676,54.9751,3900.0
2012-09-20 15:05:00,73.37,73.44,73.37,73.44,12500.0,54.9676,55.0201,54.9676,55.0201,12500.0
2012-09-20 15:10:00,73.43,73.43,73.39,73.42,9000.0,55.0126,55.0126,54.9826,55.0051,9000.0
2012-09-20 15:15:00,73.42,73.43,73.42,73.42,2100.0,55.0051,55.0126,55.0051,55.0051,2100.0
2012-09-20 15:20:00,73.43,73.5,73.43,73.46,5100.0,55.0126,55.065,55.0126,55.0351,5100.0
2012-09-20 15:25:00,73.46,73.47,73.43,73.47,14900.0,55.0351,55.0426,55.0126,55.0426,14900.0
2012-09-20 15:30:00,73.46,73.47,73.44,73.45,3300.0,55.0351,55.0426,55.0201,55.0276,3300.0
2012-09-20 15:35:00,73.44,73.45,73.39,73.4,9800.0,55.0201,55.0276,54.9826,54.9901,9800.0
2012-09-20 15:40:00,73.39,73.4,73.38,73.4,49300.0,54.9826,54.9901,54.9751,54.9901,49300.0
2012-09-20 15:45:00,73.4,73.41,73.32,73.32,31500.0,54.9901,54.9976,54.9302,54.9302,31500.0
2012-09-20 15:50:00,73.33,73.37,73.32,73.34,75800.0,54.9377,54.9676,54.9302,54.9452,75800.0
2012-09-20 15:55:00,73.33,73.45,73.33,73.44,32400.0,54.9377,55.0276,54.9377,55.0201,32400.0
2012-09-21 09:30:00,73.83,73.83,73.76,73.76,30600.0,55.3123,55.3123,55.2598,55.2598,30600.0
2012-09-21 09:35:00,73.77,73.78,73.74,73.77,18400.0,55.2673,55.2748,55.2448,55.2673,18400.0
2012-09-21 09:40:00,73.78,73.78,73.66,73.69,24300.0,55.2748,55.2748,55.1849,55.2074,24300.0
2012-09-21 09:45:00,73.7,73.71,73.66,73.7,77700.0,55.2149,55.2224,55.1849,55.2149,77700.0
2012-09-21 09:50:00,73.69,73.76,73.69,73.76,10600.0,55.2074,55.2598,55.2074,55.2598,10600.0
2012-09-21 09:55:00,73.76,73.79,73.73,73.77,105800.0,55.2598,55.2823,55.2374,55.2673,105800.0
2012-09-21 10:00:00,73.78,73.78,73.69,73.71,19600.0,55.2748,55.2748,55.2074,55.2224,19600.0
2012-09-21 10:05:00,73.7,73.76,73.7,73.76,14400.0,55.2149,55.2598,55.2149,55.2598,14400.0
2012-09-21 10:10:00,73.77,73.77,73.71,73.73,6400.0,55.2673,55.2673,55.2224,55.2374,6400.0
2012-09-21 10:15:00,73.72,73.73,73.69,73.69,4500.0,55.2299,55.2374,55.2074,55.2074,4500.0
2012-09-21 10:20:00,73.7,73.73,73.68,73.72,5300.0,55.2149,55.2374,55.1999,55.2299,5300.0
2012-09-21 10:25:00,73.73,73.76,73.73,73.75,21300.0,55.2374,55.2598,55.2374,55.2523,21300.0
2012-09-21 10:30:00,73.75,73.77,73.74,73.76,8000.0,55.2523,55.2673,55.2448,55.2598,8000.0
2012-09-21 10:35:00,73.77,73.78,73.75,73.75,6600.0,55.2673,55.2748,55.2523,55.2523,6600.0
2012-09-21 10:40:00,73.76,73.76,73.72,73.72,8300.0,55.2598,55.2598,55.2299,55.2299,8300.0
2012-09-21 10:45:00,73.73,73.74,73.7,73.7,7100.0,55.2374,55.2448,55.2149,55.2149,7100.0
2012-09-21 10:50:00,73.71,73.73,73.66,73.67,4900.0,55.2224,55.2374,55.1849,55.1924,4900.0
2012-09-21 10:55:00,73.67,73.67,73.59,73.59,6500.0,55.1924,55.1924,55.1325,55.1325,6500.0
2012-09-21 11:00:00,73.58,73.62,73.56,73.61,5800.0,55.125,55.1549,55.11,55.1475,5800.0
2012-09-21 11:05:00,73.62,73.63,73.58,73.59,6900.0,55.1549,55.1624,55.125,55.1325,6900.0
2012-09-21 11:10:00,73.58,73.58,73.54,73.55,5800.0,55.125,55.125,55.095,55.1025,5800.0
2012-09-21 11:15:00,73.56,73.61,73.56,73.6,2400.0,55.11,55.1475,55.11,55.14,2400.0
2012-09-21 11:20:00,73.6,73.61,73.56,73.61,4700.0,55.14,55.1475,55.11,55.1475,4700.0
2012-09-21 11:25:00,73.61,73.62,73.59,73.6,6500.0,55.1475,55.1549,55.1325,55.14,6500.0
2012-09-21 11:30:00,73.61,73.64,73.61,73.64,3900.0,55.1475,55.1699,55.1475,55.1699,3900.0
2012-09-21 11:35:00,73.64,73.64,73.62,73.62,6100.0,55.1699,55.1699,55.1549,55.1549,6100.0
2012-09-21 11:40:00,73.63,73.66,73.63,73.66,4000.0,55.1624,55.1849,55.1624,55.1849,4000.0
2012-09-21 11:45:00,73.66,73.71,73.66,73.67,4300.0,55.1849,55.2224,55.1849,55.1924,4300.0
2012-09-21 11:50:00,73.67,73.69,73.65,73.65,1100.0,55.1924,55.2074,55.1774,55.1774,1100.0
2012-09-21 11:55:00,73.65,73.65,73.62,73.65,2200.0,55.1774,55.1774,55.1549,55.1774,2200.0
2012-09-21 12:00:00,73.65,73.67,73.65,73.67,47800.0,55.1774,55.1924,55.1774,55.1924,47800.0
2012-09-21 12:05:00,73.67,73.67,73.6,73.6,43100.0,55.1924,55.1924,55.14,55.14,43100.0
2012-09-21 12:10:00,73.6,73.62,73.6,73.6,3000.0,55.14,55.1549,55.14,55.14,3000.0
2012-09-21 12:15:00,73.6,73.62,73.59,73.59,5800.0,55.14,55.1549,55.1325,55.1325,5800.0
2012-09-21 12:20:00,73.6,73.6,73.57,73.58,2500.0,55.14,55.14,55.1175,55.125,2500.0
2012-09-21 12:25:00,73.58,73.6,73.55,73.58,4000.0,55.125,55.14,55.1025,55.125,4000.0
2012-09-21 12:30:00,73.58,73.61,73.58,73.59,2500.0,55.125,55.1475,55.125,55.1325,2500.0
2012-09-21 12:35:00,73.6,73.61,73.57,73.58,7900.0,55.14,55.1475,55.1175,55.125,7900.0
2012-09-21 12:40:00,73.58,73.63,73.58,73.62,6600.0,55.125,55.1624,55.125,55.1549,6600.0
2012-09-21 12:45:00,73.63,73.64,73.62,73.63,5800.0,55.1624,55.1699,55.1549,55.1624,5800.0
2012-09-21 12:50:00,73.63,73.63,73.6,73.61,3800.0,55.1624,55.1624,55.14,55.1475,3800.0
2012-09-21 12:55:00,73.61,73.61,73.57,73.59,6400.0,55.1475,55.1475,55.1175,55.1325,6400.0
2012-09-21 13:00:00,73.59,73.6,73.59,73.59,5700.0,55.1325,55.14,55.1325,55.1325,5700.0
2012-09-21 13:05:00,73.6,73.62,73.6,73.61,3300.0,55.14,55.1549,55.14,55.1475,3300.0
2012-09-21 13:10:00,73.59,73.6,73.58,73.58,1800.0,55.1325,55.14,55.125,55.125,1800.0
2012-09-21 13:15:00,73.59,73.61,73.59,73.61,7500.0,55.1325,55.1475,55.1325,55.1475,7500.0
2012-09-21 13:20:00,73.6,73.62,73.6,73.62,1900.0,55.14,55.1549,55.14,55.1549,1900.0
2012-09-21 13:25:00,73.61,73.62,73.6,73.6,10800.0,55.1475,55.1549,55.14,55.14,10800.0
2012-09-21 13:30:00,73.6,73.6,73.59,73.6,3500.0,55.14,55.14,55.1325,55.14,3500.0
2012-09-21 13:35:00,73.6,73.63,73.59,73.63,3400.0,55.14,55.1624,55.1325,55.1624,3400.0
2012-09-21 13:40:00,73.63,73.65,73.63,73.65,8000.0,55.1624,55.1774,55.1624,55.1774,8000.0
2012-09-21 13:45:00,73.65,73.65,73.6,73.6,9000.0,55.1774,55.1774,55.14,55.14,9000.0
2012-09-21 13:50:00,73.6,73.63,73.6,73.62,4100.0,55.14,55.1624,55.14,55.1549,4100.0
2012-09-21 13:55:00,73.61,73.63,73.6,73.62,12500.0,55.1475,55.1624,55.14,55.1549,12500.0
2012-09-21 14:00:00,73.62,73.62,73.6,73.62,11500.0,55.1549,55.1549,55.14,55.1549,11500.0
2012-09-21 14:05:00,73.62,73.62,73.61,73.61,14700.0,55.1549,55.1549,55.1475,55.1475,14700.0
2012-09-21 14:10:00,73.6,73.62,73.59,73.59,6400.0,55.14,55.1549,55.1325,55.1325,6400.0
2012-09-21 14:15:00,73.6,73.6,73.52,73.52,15800.0,55.14,55.14,55.08,55.08,15800.0
2012-09-21 14:20:00,73.53,73.55,73.5,73.51,17200.0,55.0875,55.1025,55.065,55.0725,17200.0
2012-09-21 14:25:00,73.5,73.55,73.5,73.54,6700.0,55.065,55.1025,55.065,55.095,6700.0
2012-09-21 14:30:00,73.54,73.55,73.52,73.55,5500.0,55.095,55.1025,55.08,55.1025,5500.0
2012-09-21 14:35:00,73.54,73.55,73.51,73.51,12300.0,55.095,55.1025,55.0725,55.0725,12300.0
2012-09-21 14:40:00,73.52,73.55,73.52,73.55,11800.0,55.08,55.1025,55.08,55.1025,11800.0
2012-09-21 14:45:00,73.55,73.6,73.53,73.58,15500.0,55.1025,55.14,55.0875,55.125,15500.0
2012-09-21 14:50:00,73.57,73.57,73.53,73.55,16900.0,55.1175,55.1175,55.0875,55.1025,16900.0
2012-09-21 14:55:00,73.55,73.56,73.55,73.55,2800.0,55.1025,55.11,55.1025,55.1025,2800.0
2012-09-21 15:00:00,73.54,73.56,73.51,73.55,19400.0,55.095,55.11,55.0725,55.1025,19400.0
2012-09-21 15:05:00,73.55,73.56,73.53,73.55,35800.0,55.1025,55.11,55.0875,55.1025,35800.0
2012-09-21 15:10:00,73.55,73.57,73.53,73.57,7500.0,55.1025,55.1175,55.0875,55.1175,7500.0
2012-09-21 15:15:00,73.58,73.58,73.54,73.56,6500.0,55.125,55.125,55.095,55.11,6500.0
2012-09-21 15:20:00,73.55,73.57,73.54,73.57,4800.0,55.1025,55.1175,55.095,55.1175,4800.0
2012-09-21 15:25:00,73.57,73.57,73.52,73.53,9400.0,55.1175,55.1175,55.08,55.0875,9400.0
2012-09-21 15:30:00,73.53,73.55,73.53,73.54,6100.0,55.0875,55.1025,55.0875,55.095,6100.0
2012-09-21 15:35:00,73.55,73.55,73.48,73.49,118900.0,55.1025,55.1025,55.0501,55.0575,118900.0
2012-09-21 15:40:00,73.49,73.55,73.49,73.54,7300.0,55.0575,55.1025,55.0575,55.095,7300.0
2012-09-21 15:45:00,73.52,73.52,73.47,73.47,12400.0,55.08,55.08,55.0426,55.0426,12400.0
2012-09-21 15:50:00,73.47,73.51,73.46,73.46,14200.0,55.0426,55.0725,55.0351,55.0351,14200.0
2012-09-21 15:55:00,73.46,73.46,73.39,73.43,27300.0,55.0351,55.0351,54.9826,55.0126,27300.0
2012-09-24 09:30:00,72.74,72.75,72.69,72.75,11700.0,54.8055,54.8131,54.7679,54.8131,11700.0
2012-09-24 09:35:00,72.71,72.78,72.71,72.78,13100.0,54.7829,54.8357,54.7829,54.8357,13100.0
2012-09-24 09:40:00,72.78,72.82,72.78,72.8,6200.0,54.8357,54.8658,54.8357,54.8508,6200.0
2012-09-24 09:45:00,72.79,72.79,72.75,72.75,18000.0,54.8432,54.8432,54.8131,54.8131,18000.0
2012-09-24 09:50:00,72.74,72.8,72.74,72.79,3400.0,54.8055,54.8508,54.8055,54.8432,3400.0
2012-09-24 09:55:00,72.8,72.83,72.8,72.81,2400.0,54.8508,54.8734,54.8508,54.8583,2400.0
2012-09-24 10:00:00,72.82,72.86,72.82,72.86,3900.0,54.8658,54.896,54.8658,54.896,3900.0
2012-09-24 10:05:00,72.87,72.88,72.84,72.84,4900.0,54.9035,54.911,54.8809,54.8809,4900.0
2012-09-24 10:10:00,72.83,72.85,72.79,72.8,5700.0,54.8734,54.8884,54.8432,54.8508,5700.0
2012-09-24 10:15:00,72.83,72.83,72.78,72.82,8900.0,54.8734,54.8734,54.8357,54.8658,8900.0
2012-09-24 10:20:00,72.8,72.83,72.77,72.81,7900.0,54.8508,54.8734,54.8281,54.8583,7900.0
2012-09-24 10:25:00,72.81,72.89,72.79,72.87,9300.0,54.8583,54.9186,54.8432,54.9035,9300.0
2012-09-24 10:30:00,72.9,72.94,72.9,72.9,83300.0,54.9261,54.9562,54.9261,54.9261,83300.0
2012-09-24 10:35:00,72.9,72.92,72.9,72.91,132900.0,54.9261,54.9412,54.9261,54.9336,132900.0
2012-09-24 10:40:00,72.91,72.91,72.89,72.91,64400.0,54.9336,54.9336,54.9186,54.9336,64400.0
2012-09-24 10:45:00,72.92,72.95,72.91,72.92,18400.0,54.9412,54.9638,54.9336,54.9412,18400.0
2012-09-24 10:50:00,72.91,72.96,72.91,72.96,3700.0,54.9336,54.9713,54.9336,54.9713,3700.0
2012-09-24 10:55:00,72.97,73.06,72.96,73.05,17200.0,54.9788,55.0466,54.9713,55.0391,17200.0
2012-09-24 11:00:00,73.03,73.06,73.02,73.04,9100.0,55.024,55.0466,55.0165,55.0316,9100.0
2012-09-24 11:05:00,73.03,73.04,73.01,73.04,28700.0,55.024,55.0316,55.009,55.0316,28700.0
2012-09-24 11:10:00,73.03,73.03,72.94,72.94,11900.0,55.024,55.024,54.9562,54.9562,11900.0
2012-09-24 11:15:00,72.94,72.99,72.94,72.99,22300.0,54.9562,54.9939,54.9562,54.9939,22300.0
2012-09-24 11:20:00,72.99,73.01,72.99,73.01,6300.0,54.9939,55.009,54.9939,55.009,6300.0
2012-09-24 11:25:00,73.01,73.01,72.96,72.99,70800.0,55.009,55.009,54.9713,54.9939,70800.0
2012-09-24 11:30:00,72.99,73.01,72.99,72.99,12000.0,54.9939,55.009,54.9939,54.9939,12000.0
2012-09-24 11:35:00,73.0,73.0,72.96,72.96,31800.0,55.0014,55.0014,54.9713,54.9713,31800.0
2012-09-24 11:40:00,72.97,72.97,72.9,72.94,134700.0,54.9788,54.9788,54.9261,54.9562,134700.0
2012-09-24 11:45:00,72.95,72.95,72.92,72.93,4600.0,54.9638,54.9638,54.9412,54.9487,4600.0
2012-09-24 11:50:00,72.93,72.95,72.91,72.95,12500.0,54.9487,54.9638,54.9336,54.9638,12500.0
2012-09-24 11:55:00,72.94,72.95,72.93,72.95,5800.0,54.9562,54.9638,54.9487,54.9638,5800.0
2012-09-24 12:00:00,72.94,72.95,72.92,72.94,7000.0,54.9562,54.9638,54.9412,54.9562,7000.0
2012-09-24 12:05:00,72.94,72.95,72.93,72.94,25300.0,54.9562,54.9638,54.9487,54.9562,25300.0
2012-09-24 12:10:00,72.95,72.96,72.95,72.96,5600.0,54.9638,54.9713,54.9638,54.9713,5600.0
2012-09-24 12:15:00,72.96,72.96,72.95,72.96,9500.0,54.9713,54.9713,54.9638,54.9713,9500.0
2012-09-24 12:20:00,72.95,72.96,72.91,72.92,21300.0,54.9638,54.9713,54.9336,54.9412,21300.0
2012-09-24 12:25:00,72.91,72.94,72.91,72.91,25800.0,54.9336,54.9562,54.9336,54.9336,25800.0
2012-09-24 12:30:00,72.91,72.91,72.85,72.86,32700.0,54.9336,54.9336,54.8884,54.896,32700.0
2012-09-24 12:35:00,72.87,72.89,72.84,72.86,31300.0,54.9035,54.9186,54.8809,54.896,31300.0
2012-09-24 12:40:00,72.86,72.9,72.86,72.9,42900.0,54.896,54.9261,54.896,54.9261,42900.0
2012-09-24 12:45:00,72.89,72.92,72.89,72.9,34300.0,54.9186,54.9412,54.9186,54.9261,34300.0
2012-09-24 12:50:00,72.9,72.92,72.89,72.91,7900.0,54.9261,54.9412,54.9186,54.9336,7900.0
2012-09-24 12:55:00,72.92,72.92,72.9,72.91,1500.0,54.9412,54.9412,54.9261,54.9336,1500.0
2012-09-24 13:00:00,72.92,72.93,72.91,72.92,3300.0,54.9412,54.9487,54.9336,54.9412,3300.0
2012-09-24 13:05:00,72.91,72.93,72.91,72.93,3300.0,54.9336,54.9487,54.9336,54.9487,3300.0
2012-09-24 13:10:00,72.93,72.93,72.91,72.91,5600.0,54.9487,54.9487,54.9336,54.9336,5600.0
2012-09-24 13:15:00,72.91,72.92,72.89,72.91,30500.0,54.9336,54.9412,54.9186,54.9336,30500.0
2012-09-24 13:20:00,72.9,72.9,72.89,72.9,2900.0,54.9261,54.9261,54.9186,54.9261,2900.0
2012-09-24 13:25:00,72.9,72.93,72.9,72.91,12100.0,54.9261,54.9487,54.9261,54.9336,12100.0
2012-09-24 13:30:00,72.89,72.89,72.85,72.85,7300.0,54.9186,54.9186,54.8884,54.8884,7300.0
2012-09-24 13:35:00,72.85,72.86,72.84,72.84,1900.0,54.8884,54.896,54.8809,54.8809,1900.0
2012-09-24 13:40:00,72.85,72.85,72.84,72.84,6500.0,54.8884,54.8884,54.8809,54.8809,6500.0
2012-09-24 13:45:00,72.84,72.86,72.82,72.86,14000.0,54.8809,54.896,54.8658,54.896,14000.0
2012-09-24 13:50:00,72.86,72.88,72.85,72.88,14300.0,54.896,54.911,54.8884,54.911,14300.0
2012-09-24 13:55:00,72.88,72.9,72.86,72.86,16500.0,54.911,54.9261,54.896,54.896,16500.0
2012-09-24 14:00:00,72.86,72.89,72.86,72.87,5200.0,54.896,54.9186,54.896,54.9035,5200.0
2012-09-24 14:05:00,72.86,72.88,72.86,72.87,11100.0,54.896,54.911,54.896,54.9035,11100.0
2012-09-24 14:10:00,72.87,72.9,72.86,72.9,6600.0,54.9035,54.9261,54.896,54.9261,6600.0
2012-09-24 14:15:00,72.89,72.95,72.89,72.95,12100.0,54.9186,54.9638,54.9186,54.9638,12100.0
2012-09-24 14:20:00,72.95,72.97,72.94,72.96,18100.0,54.9638,54.9788,54.9562,54.9713,18100.0
2012-09-24 14:25:00,72.96,73.02,72.96,73.02,3600.0,54.9713,55.0165,54.9713,55.0165,3600.0
2012-09-24 14:30:00,73.02,73.04,73.01,73.01,10800.0,55.0165,55.0316,55.009,55.009,10800.0
2012-09-24 14:35:00,73.02,73.07,73.02,73.05,10000.0,55.0165,55.0542,55.0165,55.0391,10000.0
2012-09-24 14:40:00,73.06,73.07,73.04,73.06,12800.0,55.0466,55.0542,55.0316,55.0466,12800.0
2012-09-24 14:45:00,73.07,73.09,73.07,73.07,9900.0,55.0542,55.0693,55.0542,55.0542,9900.0
2012-09-24 14:50:00,73.07,73.16,73.07,73.14,22800.0,55.0542,55.122,55.0542,55.1069,22800.0
2012-09-24 14:55:00,73.16,73.17,73.11,73.12,22900.0,55.122,55.1295,55.0843,55.0919,22900.0
2012-09-24 15:00:00,73.12,73.12,73.04,73.04,4800.0,55.0919,55.0919,55.0316,55.0316,4800.0
2012-09-24 15:05:00,73.04,73.09,73.04,73.07,10900.0,55.0316,55.0693,55.0316,55.0542,10900.0
2012-09-24 15:10:00,73.08,73.08,73.02,73.03,21000.0,55.0617,55.0617,55.0165,55.024,21000.0
2012-09-24 15:15:00,73.05,73.08,73.04,73.08,10800.0,55.0391,55.0617,55.0316,55.0617,10800.0
2012-09-24 15:20:00,73.08,73.08,73.06,73.07,16400.0,55.0617,55.0617,55.0466,55.0542,16400.0
2012-09-24 15:25:00,73.08,73.14,73.08,73.11,6700.0,55.0617,55.1069,55.0617,55.0843,6700.0
2012-09-24 15:30:00,73.1,73.1,73.05,73.06,11500.0,55.0768,55.0768,55.0391,55.0466,11500.0
2012-09-24 15:35:00,73.06,73.11,73.06,73.09,12500.0,55.0466,55.0843,55.0466,55.0693,12500.0
2012-09-24 15:40:00,73.09,73.11,73.05,73.05,8000.0,55.0693,55.0843,55.0391,55.0391,8000.0
2012-09-24 15:45:00,73.05,73.05,73.01,73.02,16800.0,55.0391,55.0391,55.009,55.0165,16800.0
2012-09-24 15:50:00,73.01,73.02,72.94,72.97,26100.0,55.009,55.0165,54.9562,54.9788,26100.0
2012-09-24 15:55:00,72.96,72.99,72.95,72.96,37600.0,54.9713,54.9939,54.9638,54.9713,37600.0
2012-09-25 09:30:00,73.2,73.2,73.15,73.15,23300.0,55.1521,55.1521,55.1145,55.1145,23300.0
2012-09-25 09:35:00,73.16,73.16,73.13,73.13,6200.0,55.122,55.122,55.0994,55.0994,6200.0
2012-09-25 09:40:00,73.15,73.17,73.1,73.15,7400.0,55.1145,55.1295,55.0768,55.1145,7400.0
2012-09-25 09:45:00,73.12,73.14,73.12,73.14,2400.0,55.0919,55.1069,55.0919,55.1069,2400.0
2012-09-25 09:50:00,73.13,73.13,73.1,73.11,7500.0,55.0994,55.0994,55.0768,55.0843,7500.0
2012-09-25 09:55:00,73.11,73.11,73.08,73.08,23900.0,55.0843,55.0843,55.0617,55.0617,23900.0
2012-09-25 10:00:00,73.14,73.25,73.14,73.17,20400.0,55.1069,55.1898,55.1069,55.1295,20400.0
2012-09-25 10:05:00,73.19,73.27,73.19,73.25,7700.0,55.1446,55.2049,55.1446,55.1898,7700.0
2012-09-25 10:10:00,73.29,73.29,73.25,73.25,3300.0,55.2199,55.2199,55.1898,55.1898,3300.0
2012-09-25 10:15:00,73.26,73.26,73.2,73.2,7500.0,55.1973,55.1973,55.1521,55.1521,7500.0
2012-09-25 10:20:00,73.17,73.23,73.17,73.21,4000.0,55.1295,55.1747,55.1295,55.1597,4000.0
2012-09-25 10:25:00,73.19,73.21,73.1,73.13,21400.0,55.1446,55.1597,55.0768,55.0994,21400.0
2012-09-25 10:30:00,73.14,73.16,73.12,73.13,7800.0,55.1069,55.122,55.0919,55.0994,7800.0
2012-09-25 10:35:00,73.13,73.16,73.12,73.12,16300.0,55.0994,55.122,55.0919,55.0919,16300.0
2012-09-25 10:40:00,73.11,73.15,73.1,73.15,6200.0,55.0843,55.1145,55.0768,55.1145,6200.0
2012-09-25 10:45:00,73.16,73.24,73.16,73.21,20400.0,55.122,55.1823,55.122,55.1597,20400.0
2012-09-25 10:50:00,73.21,73.22,73.18,73.19,11800.0,55.1597,55.1672,55.1371,55.1446,11800.0
2012-09-25 10:55:00,73.19,73.2,73.18,73.19,7000.0,55.1446,55.1521,55.1371,55.1446,7000.0
2012-09-25 11:00:00,73.21,73.26,73.2,73.22,18100.0,55.1597,55.1973,55.1521,55.1672,18100.0
2012-09-25 11:05:00,73.23,73.24,73.21,73.21,24400.0,55.1747,55.1823,55.1597,55.1597,24400.0
2012-09-25 11:10:00,73.21,73.23,73.2,73.2,5300.0,55.1597,55.1747,55.1521,55.1521,5300.0
2012-09-25 11:15:00,73.21,73.22,73.2,73.2,1900.0,55.1597,55.1672,55.1521,55.1521,1900.0
2012-09-25 11:20:00,73.21,73.22,73.16,73.16,3900.0,55.1597,55.1672,55.122,55.122,3900.0
2012-09-25 11:25:00,73.17,73.19,73.16,73.16,8800.0,55.1295,55.1446,55.122,55.122,8800.0
2012-09-25 11:30:00,73.16,73.16,73.15,73.15,800.0,55.122,55.122,55.1145,55.1145,800.0
2012-09-25 11:35:00,73.16,73.18,73.16,73.18,600.0,55.122,55.1371,55.122,55.1371,600.0
2012-09-25 11:40:00,73.18,73.18,73.14,73.14,15500.0,55.1371,55.1371,55.1069,55.1069,15500.0
2012-09-25 11:45:00,73.14,73.16,73.13,73.13,2900.0,55.1069,55.122,55.0994,55.0994,2900.0
2012-09-25 11:50:00,73.13,73.13,73.1,73.11,2800.0,55.0994,55.0994,55.0768,55.0843,2800.0
2012-09-25 11:55:00,73.11,73.11,73.08,73.09,15600.0,55.0843,55.0843,55.0617,55.0693,15600.0
2012-09-25 12:00:00,73.09,73.11,73.03,73.04,17300.0,55.0693,55.0843,55.024,55.0316,17300.0
2012-09-25 12:05:00,73.05,73.06,73.02,73.06,8500.0,55.0391,55.0466,55.0165,55.0466,8500.0
2012-09-25 12:10:00,73.05,73.06,73.04,73.04,7800.0,55.0391,55.0466,55.0316,55.0316,7800.0
2012-09-25 12:15:00,73.05,73.06,72.95,72.96,14400.0,55.0391,55.0466,54.9638,54.9713,14400.0
2012-09-25 12:20:00,72.96,72.97,72.95,72.97,1200.0,54.9713,54.9788,54.9638,54.9788,1200.0
2012-09-25 12:25:00,72.97,72.98,72.97,72.98,5700.0,54.9788,54.9864,54.9788,54.9864,5700.0
2012-09-25 12:30:00,72.97,73.0,72.95,72.98,10100.0,54.9788,55.0014,54.9638,54.9864,10100.0
2012-09-25 12:35:00,72.96,72.96,72.85,72.85,10800.0,54.9713,54.9713,54.8884,54.8884,10800.0
2012-09-25 12:40:00,72.83,72.84,72.74,72.76,19900.0,54.8734,54.8809,54.8055,54.8206,19900.0
2012-09-25 12:45:00,72.76,72.8,72.76,72.79,11300.0,54.8206,54.8508,54.8206,54.8432,11300.0
2012-09-25 12:50:00,72.79,72.81,72.77,72.8,12100.0,54.8432,54.8583,54.8281,54.8508,12100.0
2012-09-25 12:55:00,72.8,72.87,72.79,72.86,5900.0,54.8508,54.9035,54.8432,54.896,5900.0
2012-09-25 13:00:00,72.85,72.85,72.8,72.82,2100.0,54.8884,54.8884,54.8508,54.8658,2100.0
2012-09-25 13:05:00,72.83,72.84,72.82,72.83,4700.0,54.8734,54.8809,54.8658,54.8734,4700.0
2012-09-25 13:10:00,72.82,72.86,72.82,72.85,17900.0,54.8658,54.896,54.8658,54.8884,17900.0
2012-09-25 13:15:00,72.84,72.86,72.8,72.8,3100.0,54.8809,54.896,54.8508,54.8508,3100.0
2012-09-25 13:20:00,72.81,72.81,72.77,72.79,3600.0,54.8583,54.8583,54.8281,54.8432,3600.0
2012-09-25 13:25:00,72.79,72.8,72.76,72.77,3900.0,54.8432,54.8508,54.8206,54.8281,3900.0
2012-09-25 13:30:00,72.78,72.84,72.76,72.84,14500.0,54.8357,54.8809,54.8206,54.8809,14500.0
2012-09-25 13:35:00,72.87,72.88,72.8,72.8,3400.0,54.9035,54.911,54.8508,54.8508,3400.0
2012-09-25 13:40:00,72.8,72.8,72.71,72.71,5600.0,54.8508,54.8508,54.7829,54.7829,5600.0
2012-09-25 13:45:00,72.72,72.76,72.72,72.72,3700.0,54.7905,54.8206,54.7905,54.7905,3700.0
2012-09-25 13:50:00,72.72,72.77,72.72,72.74,11900.0,54.7905,54.8281,54.7905,54.8055,11900.0
2012-09-25 13:55:00,72.74,72.76,72.74,72.76,11000.0,54.8055,54.8206,54.8055,54.8206,11000.0
2012-09-25 14:00:00,72.77,72.77,72.73,72.74,1300.0,54.8281,54.8281,54.798,54.8055,1300.0
2012-09-25 14:05:00,72.73,72.74,72.71,72.73,6300.0,54.798,54.8055,54.7829,54.798,6300.0
2012-09-25 14:10:00,72.73,72.77,72.73,72.76,1500.0,54.798,54.8281,54.798,54.8206,1500.0
2012-09-25 14:15:00,72.76,72.79,72.67,72.68,8800.0,54.8206,54.8432,54.7528,54.7603,8800.0
2012-09-25 14:20:00,72.67,72.67,72.61,72.63,32500.0,54.7528,54.7528,54.7076,54.7227,32500.0
2012-09-25 14:25:00,72.62,72.64,72.6,72.63,12300.0,54.7151,54.7302,54.7001,54.7227,12300.0
2012-09-25 14:30:00,72.62,72.68,72.61,72.68,5100.0,54.7151,54.7603,54.7076,54.7603,5100.0
2012-09-25 14:35:00,72.67,72.69,72.67,72.68,3900.0,54.7528,54.7679,54.7528,54.7603,3900.0
2012-09-25 14:40:00,72.68,72.68,72.66,72.66,3000.0,54.7603,54.7603,54.7453,54.7453,3000.0
2012-09-25 14:45:00,72.66,72.66,72.56,72.63,260500.0,54.7453,54.7453,54.6699,54.7227,260500.0
2012-09-25 14:50:00,72.63,72.65,72.6,72.62,21300.0,54.7227,54.7377,54.7001,54.7151,21300.0
2012-09-25 14:55:00,72.64,72.64,72.53,72.53,20300.0,54.7302,54.7302,54.6473,54.6473,20300.0
2012-09-25 15:00:00,72.53,72.56,72.48,72.53,29400.0,54.6473,54.6699,54.6097,54.6473,29400.0
2012-09-25 15:05:00,72.52,72.52,72.43,72.44,21000.0,54.6398,54.6398,54.572,54.5795,21000.0
2012-09-25 15:10:00,72.43,72.43,72.24,72.38,63000.0,54.572,54.572,54.4288,54.5343,63000.0
2012-09-25 15:15:00,72.38,72.39,72.32,72.33,6600.0,54.5343,54.5418,54.4891,54.4966,6600.0
2012-09-25 15:20:00,72.32,72.46,72.32,72.41,39700.0,54.4891,54.5946,54.4891,54.5569,39700.0
2012-09-25 15:25:00,72.41,72.42,72.36,72.4,7800.0,54.5569,54.5644,54.5192,54.5494,7800.0
2012-09-25 15:30:00,72.39,72.46,72.37,72.46,40100.0,54.5418,54.5946,54.5268,54.5946,40100.0
2012-09-25 15:35:00,72.45,72.48,72.33,72.33,64800.0,54.587,54.6097,54.4966,54.4966,64800.0
2012-09-25 15:40:00,72.31,72.34,72.29,72.32,15400.0,54.4816,54.5042,54.4665,54.4891,15400.0
2012-09-25 15:45:00,72.3,72.31,72.25,72.3,36500.0,54.474,54.4816,54.4364,54.474,36500.0
2012-09-25 15:50:00,72.29,72.3,72.23,72.3,36300.0,54.4665,54.474,54.4213,54.474,36300.0
2012-09-25 15:55:00,72.3,72.3,72.18,72.19,61500.0,54.474,54.474,54.3836,54.3912,61500.0
2012-09-26 09:30:00,72.16,72.2,72.12,72.14,18600.0,54.3685,54.3987,54.3384,54.3535,18600.0
2012-09-26 09:35:00,72.15,72.15,72.0,72.0,23800.0,54.361,54.361,54.248,54.248,23800.0
2012-09-26 09:40:00,71.99,72.01,71.92,71.97,25300.0,54.2405,54.2555,54.1877,54.2254,25300.0
2012-09-26 09:45:00,71.99,71.99,71.89,71.92,127000.0,54.2405,54.2405,54.1651,54.1877,127000.0
2012-09-26 09:50:00,71.92,72.02,71.92,72.02,76700.0,54.1877,54.2631,54.1877,54.2631,76700.0
2012-09-26 09:55:00,72.02,72.04,72.01,72.04,106900.0,54.2631,54.2781,54.2555,54.2781,106900.0
2012-09-26 10:00:00,72.02,72.06,71.93,72.05,34400.0,54.2631,54.2932,54.1953,54.2857,34400.0
2012-09-26 10:05:00,72.04,72.04,71.97,72.0,14600.0,54.2781,54.2781,54.2254,54.248,14600.0
2012-09-26 10:10:00,72.01,72.02,71.95,71.97,14100.0,54.2555,54.2631,54.2103,54.2254,14100.0
2012-09-26 10:15:00,71.98,71.98,71.92,71.97,10100.0,54.2329,54.2329,54.1877,54.2254,10100.0
2012-09-26 10:20:00,71.95,71.97,71.87,71.91,19200.0,54.2103,54.2254,54.15,54.1802,19200.0
2012-09-26 10:25:00,71.9,71.91,71.82,71.82,11300.0,54.1727,54.1802,54.1124,54.1124,11300.0
2012-09-26 10:30:00,71.82,71.87,71.8,71.81,26400.0,54.1124,54.15,54.0973,54.1048,26400.0
2012-09-26 10:35:00,71.81,71.81,71.64,71.68,18900.0,54.1048,54.1048,53.9768,54.0069,18900.0
2012-09-26 10:40:00,71.68,71.76,71.67,71.76,12600.0,54.0069,54.0672,53.9994,54.0672,12600.0
2012-09-26 10:45:00,71.75,71.78,71.74,71.77,12200.0,54.0596,54.0822,54.0521,54.0747,12200.0
2012-09-26 10:50:00,71.78,71.81,71.77,71.79,8500.0,54.0822,54.1048,54.0747,54.0898,8500.0
2012-09-26 10:55:00,71.79,71.79,71.69,71.69,8500.0,54.0898,54.0898,54.0144,54.0144,8500.0
2012-09-26 11:00:00,71.68,71.8,71.67,71.75,7000.0,54.0069,54.0973,53.9994,54.0596,7000.0
2012-09-26 11:05:00,71.75,71.8,71.74,71.79,4700.0,54.0596,54.0973,54.0521,54.0898,4700.0
2012-09-26 11:10:00,71.79,71.8,71.76,71.79,6600.0,54.0898,54.0973,54.0672,54.0898,6600.0
2012-09-26 11:15:00,71.79,71.91,71.78,71.91,7600.0,54.0898,54.1802,54.0822,54.1802,7600.0
2012-09-26 11:20:00,71.9,71.91,71.85,71.91,9700.0,54.1727,54.1802,54.135,54.1802,9700.0
2012-09-26 11:25:00,71.9,71.93,71.89,71.91,4600.0,54.1727,54.1953,54.1651,54.1802,4600.0
2012-09-26 11:30:00,71.91,71.91,71.81,71.82,33000.0,54.1802,54.1802,54.1048,54.1124,33000.0
2012-09-26 11:35:00,71.81,71.83,71.8,71.82,12700.0,54.1048,54.1199,54.0973,54.1124,12700.0
2012-09-26 11:40:00,71.82,71.92,71.82,71.92,9000.0,54.1124,54.1877,54.1124,54.1877,9000.0
2012-09-26 11:45:00,71.93,71.96,71.88,71.88,4600.0,54.1953,54.2179,54.1576,54.1576,4600.0
2012-09-26 11:50:00,71.87,71.87,71.83,71.86,3700.0,54.15,54.15,54.1199,54.1425,3700.0
2012-09-26 11:55:00,71.87,71.9,71.87,71.87,7400.0,54.15,54.1727,54.15,54.15,7400.0
2012-09-26 12:00:00,71.9,71.96,71.9,71.93,3600.0,54.1727,54.2179,54.1727,54.1953,3600.0
2012-09-26 12:05:00,71.94,72.0,71.94,71.99,10200.0,54.2028,54.248,54.2028,54.2405,10200.0
2012-09-26 12:10:00,71.99,72.04,71.97,72.01,9900.0,54.2405,54.2781,54.2254,54.2555,9900.0
2012-09-26 12:15:00,72.01,72.05,71.99,71.99,7800.0,54.2555,54.2857,54.2405,54.2405,7800.0
2012-09-26 12:20:00,71.99,72.0,71.96,71.97,2700.0,54.2405,54.248,54.2179,54.2254,2700.0
2012-09-26 12:25:00,71.98,71.99,71.92,71.93,20000.0,54.2329,54.2405,54.1877,54.1953,20000.0
2012-09-26 12:30:00,71.93,71.93,71.92,71.92,2800.0,54.1953,54.1953,54.1877,54.1877,2800.0
2012-09-26 12:35:00,71.94,71.95,71.94,71.95,2200.0,54.2028,54.2103,54.2028,54.2103,2200.0
2012-09-26 12:40:00,71.94,71.94,71.91,71.92,1900.0,54.2028,54.2028,54.1802,54.1877,1900.0
2012-09-26 12:45:00,71.93,71.93,71.88,71.88,2300.0,54.1953,54.1953,54.1576,54.1576,2300.0
2012-09-26 12:50:00,71.89,71.92,71.88,71.92,6700.0,54.1651,54.1877,54.1576,54.1877,6700.0
2012-09-26 12:55:00,71.95,72.06,71.95,72.02,14000.0,54.2103,54.2932,54.2103,54.2631,14000.0
2012-09-26 13:00:00,72.04,72.05,72.0,72.01,9800.0,54.2781,54.2857,54.248,54.2555,9800.0
2012-09-26 13:05:00,71.99,72.1,71.99,72.04,8300.0,54.2405,54.3233,54.2405,54.2781,8300.0
2012-09-26 13:10:00,72.02,72.02,72.01,72.01,1000.0,54.2631,54.2631,54.2555,54.2555,1000.0
2012-09-26 13:15:00,72.01,72.02,71.99,72.02,7300.0,54.2555,54.2631,54.2405,54.2631,7300.0
2012-09-26 13:20:00,72.01,72.06,72.01,72.06,9500.0,54.2555,54.2932,54.2555,54.2932,9500.0
2012-09-26 13:25:00,72.05,72.11,72.05,72.08,18600.0,54.2857,54.3309,54.2857,54.3083,18600.0
2012-09-26 13:30:00,72.08,72.12,72.05,72.09,111600.0,54.3083,54.3384,54.2857,54.3158,111600.0
2012-09-26 13:35:00,72.07,72.08,72.05,72.06,9900.0,54.3007,54.3083,54.2857,54.2932,9900.0
2012-09-26 13:40:00,72.06,72.09,72.05,72.09,7700.0,54.2932,54.3158,54.2857,54.3158,7700.0
2012-09-26 13:45:00,72.07,72.07,71.96,71.98,21800.0,54.3007,54.3007,54.2179,54.2329,21800.0
2012-09-26 13:50:00,71.98,72.04,71.97,71.97,5800.0,54.2329,54.2781,54.2254,54.2254,5800.0
2012-09-26 13:55:00,71.98,71.98,71.87,71.89,8200.0,54.2329,54.2329,54.15,54.1651,8200.0
2012-09-26 14:00:00,71.88,72.03,71.88,72.0,13400.0,54.1576,54.2706,54.1576,54.248,13400.0
2012-09-26 14:05:00,71.99,72.06,71.97,71.99,27500.0,54.2405,54.2932,54.2254,54.2405,27500.0
2012-09-26 14:10:00,72.0,72.0,71.96,71.98,6100.0,54.248,54.248,54.2179,54.2329,6100.0
2012-09-26 14:15:00,71.99,72.03,71.98,72.01,6200.0,54.2405,54.2706,54.2329,54.2555,6200.0
2012-09-26 14:20:00,72.02,72.03,71.98,72.0,22000.0,54.2631,54.2706,54.2329,54.248,22000.0
2012-09-26 14:25:00,72.0,72.03,71.93,71.95,13600.0,54.248,54.2706,54.1953,54.2103,13600.0
2012-09-26 14:30:00,71.94,71.98,71.88,71.98,19900.0,54.2028,54.2329,54.1576,54.2329,19900.0
2012-09-26 14:35:00,71.97,71.98,71.93,71.95,7300.0,54.2254,54.2329,54.1953,54.2103,7300.0
2012-09-26 14:40:00,71.95,71.97,71.94,71.96,16600.0,54.2103,54.2254,54.2028,54.2179,16600.0
2012-09-26 14:45:00,71.96,71.96,71.91,71.94,32900.0,54.2179,54.2179,54.1802,54.2028,32900.0
2012-09-26 14:50:00,71.93,71.94,71.87,71.88,29700.0,54.1953,54.2028,54.15,54.1576,29700.0
2012-09-26 14:55:00,71.89,71.94,71.87,71.94,15300.0,54.1651,54.2028,54.15,54.2028,15300.0
2012-09-26 15:00:00,71.93,71.94,71.87,71.87,15600.0,54.1953,54.2028,54.15,54.15,15600.0
2012-09-26 15:05:00,71.89,71.89,71.82,71.85,51100.0,54.1651,54.1651,54.1124,54.135,51100.0
2012-09-26 15:10:00,71.87,71.88,71.84,71.87,23800.0,54.15,54.1576,54.1274,54.15,23800.0
2012-09-26 15:15:00,71.88,71.96,71.88,71.9,34300.0,54.1576,54.2179,54.1576,54.1727,34300.0
2012-09-26 15:20:00,71.91,71.96,71.89,71.89,12800.0,54.1802,54.2179,54.1651,54.1651,12800.0
2012-09-26 15:25:00,71.89,71.92,71.84,71.84,15200.0,54.1651,54.1877,54.1274,54.1274,15200.0
2012-09-26 15:30:00,71.84,71.88,71.83,71.84,13300.0,54.1274,54.1576,54.1199,54.1274,13300.0
2012-09-26 15:35:00,71.84,71.85,71.78,71.84,21700.0,54.1274,54.135,54.0822,54.1274,21700.0
2012-09-26 15:40:00,71.85,71.86,71.8,71.86,17200.0,54.135,54.1425,54.0973,54.1425,17200.0
2012-09-26 15:45:00,71.85,71.85,71.78,71.8,28500.0,54.135,54.135,54.0822,54.0973,28500.0
2012-09-26 15:50:00,71.79,71.87,71.76,71.87,61900.0,54.0898,54.15,54.0672,54.15,61900.0
2012-09-26 15:55:00,71.85,71.85,71.79,71.82,29400.0,54.135,54.135,54.0898,54.1124,29400.0
2012-09-27 09:30:00,72.14,72.18,72.1,72.14,19100.0,54.3535,54.3836,54.3233,54.3535,19100.0
2012-09-27 09:35:00,72.11,72.14,72.08,72.12,10300.0,54.3309,54.3535,54.3083,54.3384,10300.0
2012-09-27 09:40:00,72.13,72.14,72.08,72.12,6800.0,54.3459,54.3535,54.3083,54.3384,6800.0
2012-09-27 09:45:00,72.1,72.14,72.07,72.1,19300.0,54.3233,54.3535,54.3007,54.3233,19300.0
2012-09-27 09:50:00,72.1,72.13,72.09,72.1,8600.0,54.3233,54.3459,54.3158,54.3233,8600.0
2012-09-27 09:55:00,72.07,72.08,72.0,72.05,11300.0,54.3007,54.3083,54.248,54.2857,11300.0
2012-09-27 10:00:00,72.04,72.09,71.97,71.98,23300.0,54.2781,54.3158,54.2254,54.2329,23300.0
2012-09-27 10:05:00,71.98,72.03,71.95,72.02,3200.0,54.2329,54.2706,54.2103,54.2631,3200.0
2012-09-27 10:10:00,72.0,72.03,71.95,72.01,4700.0,54.248,54.2706,54.2103,54.2555,4700.0
2012-09-27 10:15:00,72.03,72.07,72.0,72.05,11100.0,54.2706,54.3007,54.248,54.2857,11100.0
2012-09-27 10:20:00,72.03,72.05,71.99,72.03,8800.0,54.2706,54.2857,54.2405,54.2706,8800.0
2012-09-27 10:25:00,72.03,72.05,71.97,72.01,8000.0,54.2706,54.2857,54.2254,54.2555,8000.0
2012-09-27 10:30:00,72.01,72.03,71.98,72.02,4000.0,54.2555,54.2706,54.2329,54.2631,4000.0
2012-09-27 10:35:00,72.02,72.04,71.97,72.0,12500.0,54.2631,54.2781,54.2254,54.248,12500.0
2012-09-27 10:40:00,72.0,72.05,72.0,72.03,16600.0,54.248,54.2857,54.248,54.2706,16600.0
2012-09-27 10:45:00,72.01,72.1,72.01,72.1,3900.0,54.2555,54.3233,54.2555,54.3233,3900.0
2012-09-27 10:50:00,72.11,72.11,72.08,72.08,2000.0,54.3309,54.3309,54.3083,54.3083,2000.0
2012-09-27 10:55:00,72.07,72.17,72.07,72.13,5400.0,54.3007,54.3761,54.3007,54.3459,5400.0
2012-09-27 11:00:00,72.11,72.17,72.11,72.16,2200.0,54.3309,54.3761,54.3309,54.3685,2200.0
2012-09-27 11:05:00,72.15,72.17,72.11,72.11,38700.0,54.361,54.3761,54.3309,54.3309,38700.0
2012-09-27 11:10:00,72.11,72.14,72.1,72.13,8700.0,54.3309,54.3535,54.3233,54.3459,8700.0
2012-09-27 11:15:00,72.11,72.12,72.1,72.11,3200.0,54.3309,54.3384,54.3233,54.3309,3200.0
2012-09-27 11:20:00,72.11,72.13,72.01,72.04,5300.0,54.3309,54.3459,54.2555,54.2781,5300.0
2012-09-27 11:25:00,72.04,72.07,71.99,72.07,5500.0,54.2781,54.3007,54.2405,54.3007,5500.0
2012-09-27 11:30:00,72.06,72.06,72.02,72.04,14300.0,54.2932,54.2932,54.2631,54.2781,14300.0
2012-09-27 11:35:00,72.05,72.08,72.04,72.07,8100.0,54.2857,54.3083,54.2781,54.3007,8100.0
2012-09-27 11:40:00,72.07,72.1,72.07,72.08,22900.0,54.3007,54.3233,54.3007,54.3083,22900.0
2012-09-27 11:45:00,72.09,72.11,72.08,72.08,4100.0,54.3158,54.3309,54.3083,54.3083,4100.0
2012-09-27 11:50:00,72.07,72.13,72.07,72.12,3600.0,54.3007,54.3459,54.3007,54.3384,3600.0
2012-09-27 11:55:00,72.13,72.28,72.13,72.26,23500.0,54.3459,54.459,54.3459,54.4439,23500.0
2012-09-27 12:00:00,72.27,72.33,72.25,72.33,22300.0,54.4514,54.4966,54.4364,54.4966,22300.0
2012-09-27 12:05:00,72.35,72.37,72.34,72.35,12600.0,54.5117,54.5268,54.5042,54.5117,12600.0
2012-09-27 12:10:00,72.36,72.39,72.34,72.34,22400.0,54.5192,54.5418,54.5042,54.5042,22400.0
2012-09-27 12:15:00,72.34,72.36,72.33,72.35,5000.0,54.5042,54.5192,54.4966,54.5117,5000.0
2012-09-27 12:20:00,72.34,72.35,72.33,72.35,6000.0,54.5042,54.5117,54.4966,54.5117,6000.0
2012-09-27 12:25:00,72.38,72.5,72.38,72.49,23200.0,54.5343,54.6247,54.5343,54.6172,23200.0
2012-09-27 12:30:00,72.48,72.48,72.45,72.45,5700.0,54.6097,54.6097,54.587,54.587,5700.0
2012-09-27 12:35:00,72.44,72.46,72.44,72.44,9700.0,54.5795,54.5946,54.5795,54.5795,9700.0
2012-09-27 12:40:00,72.45,72.45,72.41,72.43,4100.0,54.587,54.587,54.5569,54.572,4100.0
2012-09-27 12:45:00,72.43,72.45,72.43,72.44,30400.0,54.572,54.587,54.572,54.5795,30400.0
2012-09-27 12:50:00,72.43,72.43,72.41,72.41,3800.0,54.572,54.572,54.5569,54.5569,3800.0
2012-09-27 12:55:00,72.41,72.45,72.41,72.42,19500.0,54.5569,54.587,54.5569,54.5644,19500.0
2012-09-27 13:00:00,72.42,72.43,72.4,72.41,3400.0,54.5644,54.572,54.5494,54.5569,3400.0
2012-09-27 13:05:00,72.4,72.43,72.4,72.42,1700.0,54.5494,54.572,54.5494,54.5644,1700.0
2012-09-27 13:10:00,72.42,72.42,72.41,72.41,700.0,54.5644,54.5644,54.5569,54.5569,700.0
2012-09-27 13:15:00,72.42,72.45,72.42,72.45,4300.0,54.5644,54.587,54.5644,54.587,4300.0
2012-09-27 13:20:00,72.45,72.45,72.43,72.43,1800.0,54.587,54.587,54.572,54.572,1800.0
2012-09-27 13:25:00,72.45,72.47,72.44,72.46,13200.0,54.587,54.6021,54.5795,54.5946,13200.0
2012-09-27 13:30:00,72.46,72.47,72.45,72.47,3300.0,54.5946,54.6021,54.587,54.6021,3300.0
2012-09-27 13:35:00,72.48,72.55,72.47,72.53,26200.0,54.6097,54.6624,54.6021,54.6473,26200.0
2012-09-27 13:40:00,72.54,72.61,72.54,72.56,12300.0,54.6549,54.7076,54.6549,54.6699,12300.0
2012-09-27 13:45:00,72.56,72.59,72.56,72.57,2900.0,54.6699,54.6925,54.6699,54.6775,2900.0
2012-09-27 13:50:00,72.57,72.57,72.5,72.52,22900.0,54.6775,54.6775,54.6247,54.6398,22900.0
2012-09-27 13:55:00,72.51,72.54,72.5,72.54,1600.0,54.6323,54.6549,54.6247,54.6549,1600.0
2012-09-27 14:00:00,72.54,72.56,72.51,72.53,8000.0,54.6549,54.6699,54.6323,54.6473,8000.0
2012-09-27 14:05:00,72.54,72.55,72.53,72.55,1700.0,54.6549,54.6624,54.6473,54.6624,1700.0
2012-09-27 14:10:00,72.54,72.58,72.54,72.58,6900.0,54.6549,54.685,54.6549,54.685,6900.0
2012-09-27 14:15:00,72.59,72.59,72.56,72.59,6800.0,54.6925,54.6925,54.6699,54.6925,6800.0
2012-09-27 14:20:00,72.58,72.59,72.57,72.58,6400.0,54.685,54.6925,54.6775,54.685,6400.0
2012-09-27 14:25:00,72.58,72.6,72.57,72.59,6800.0,54.685,54.7001,54.6775,54.6925,6800.0
2012-09-27 14:30:00,72.59,72.59,72.57,72.58,7700.0,54.6925,54.6925,54.6775,54.685,7700.0
2012-09-27 14:35:00,72.59,72.6,72.57,72.6,5300.0,54.6925,54.7001,54.6775,54.7001,5300.0
2012-09-27 14:40:00,72.59,72.61,72.58,72.6,5400.0,54.6925,54.7076,54.685,54.7001,5400.0
2012-09-27 14:45:00,72.6,72.61,72.59,72.59,19400.0,54.7001,54.7076,54.6925,54.6925,19400.0
2012-09-27 14:50:00,72.59,72.61,72.52,72.52,29800.0,54.6925,54.7076,54.6398,54.6398,29800.0
2012-09-27 14:55:00,72.52,72.53,72.51,72.52,29000.0,54.6398,54.6473,54.6323,54.6398,29000.0
2012-09-27 15:00:00,72.52,72.54,72.51,72.53,5300.0,54.6398,54.6549,54.6323,54.6473,5300.0
2012-09-27 15:05:00,72.52,72.55,72.52,72.55,40700.0,54.6398,54.6624,54.6398,54.6624,40700.0
2012-09-27 15:10:00,72.54,72.55,72.51,72.51,20700.0,54.6549,54.6624,54.6323,54.6323,20700.0
2012-09-27 15:15:00,72.5,72.51,72.48,72.49,20300.0,54.6247,54.6323,54.6097,54.6172,20300.0
2012-09-27 15:20:00,72.49,72.5,72.48,72.48,10300.0,54.6172,54.6247,54.6097,54.6097,10300.0
2012-09-27 15:25:00,72.49,72.51,72.48,72.48,14900.0,54.6172,54.6323,54.6097,54.6097,14900.0
2012-09-27 15:30:00,72.47,72.54,72.46,72.53,6200.0,54.6021,54.6549,54.5946,54.6473,6200.0
2012-09-27 15:35:00,72.55,72.56,72.52,72.52,36600.0,54.6624,54.6699,54.6398,54.6398,36600.0
2012-09-27 15:40:00,72.5,72.53,72.49,72.51,14200.0,54.6247,54.6473,54.6172,54.6323,14200.0
2012-09-27 15:45:00,72.5,72.51,72.41,72.44,24900.0,54.6247,54.6323,54.5569,54.5795,24900.0
2012-09-27 15:50:00,72.44,72.45,72.39,72.43,24200.0,54.5795,54.587,54.5418,54.572,24200.0
2012-09-27 15:55:00,72.42,72.46,72.4,72.46,52700.0,54.5644,54.5946,54.5494,54.5946,52700.0
2012-09-28 09:30:00,72.18,72.23,72.08,72.11,34800.0,54.3836,54.4213,54.3083,54.3309,34800.0
2012-09-28 09:35:00,72.12,72.18,72.11,72.12,10400.0,54.3384,54.3836,54.3309,54.3384,10400.0
2012-09-28 09:40:00,72.11,72.14,71.98,71.99,42900.0,54.3309,54.3535,54.2329,54.2405,42900.0
2012-09-28 09:45:00,72.04,72.04,71.92,72.0,12000.0,54.2781,54.2781,54.1877,54.248,12000.0
2012-09-28 09:50:00,71.97,71.97,71.9,71.96,14600.0,54.2254,54.2254,54.1727,54.2179,14600.0
2012-09-28 09:55:00,71.94,72.01,71.93,71.98,12900.0,54.2028,54.2555,54.1953,54.2329,12900.0
2012-09-28 10:00:00,72.0,72.09,72.0,72.09,15800.0,54.248,54.3158,54.248,54.3158,15800.0
2012-09-28 10:05:00,72.07,72.1,72.04,72.05,8300.0,54.3007,54.3233,54.2781,54.2857,8300.0
2012-09-28 10:10:00,72.05,72.09,72.01,72.09,7400.0,54.2857,54.3158,54.2555,54.3158,7400.0
2012-09-28 10:15:00,72.07,72.07,71.99,72.0,4800.0,54.3007,54.3007,54.2405,54.248,4800.0
2012-09-28 10:20:00,72.0,72.05,72.0,72.03,15300.0,54.248,54.2857,54.248,54.2706,15300.0
2012-09-28 10:25:00,72.02,72.02,71.91,71.97,13800.0,54.2631,54.2631,54.1802,54.2254,13800.0
2012-09-28 10:30:00,71.98,72.05,71.97,72.05,8200.0,54.2329,54.2857,54.2254,54.2857,8200.0
2012-09-28 10:35:00,72.04,72.08,72.03,72.08,5700.0,54.2781,54.3083,54.2706,54.3083,5700.0
2012-09-28 10:40:00,72.08,72.08,72.05,72.05,2800.0,54.3083,54.3083,54.2857,54.2857,2800.0
2012-09-28 10:45:00,72.03,72.07,72.01,72.06,5500.0,54.2706,54.3007,54.2555,54.2932,5500.0
2012-09-28 10:50:00,72.07,72.07,71.99,72.0,27100.0,54.3007,54.3007,54.2405,54.248,27100.0
2012-09-28 10:55:00,72.0,72.02,71.97,72.02,18500.0,54.248,54.2631,54.2254,54.2631,18500.0
2012-09-28 11:00:00,72.03,72.03,71.98,71.99,6300.0,54.2706,54.2706,54.2329,54.2405,6300.0
2012-09-28 11:05:00,72.01,72.04,72.01,72.04,3800.0,54.2555,54.2781,54.2555,54.2781,3800.0
2012-09-28 11:10:00,72.04,72.04,71.97,71.97,12100.0,54.2781,54.2781,54.2254,54.2254,12100.0
2012-09-28 11:15:00,71.98,72.0,71.97,71.98,18700.0,54.2329,54.248,54.2254,54.2329,18700.0
2012-09-28 11:20:00,71.98,72.01,71.96,71.99,26200.0,54.2329,54.2555,54.2179,54.2405,26200.0
2012-09-28 11:25:00,71.99,72.0,71.91,71.92,10700.0,54.2405,54.248,54.1802,54.1877,10700.0
2012-09-28 11:30:00,71.92,72.0,71.92,71.95,7000.0,54.1877,54.248,54.1877,54.2103,7000.0
2012-09-28 11:35:00,71.93,71.97,71.93,71.97,11400.0,54.1953,54.2254,54.1953,54.2254,11400.0
2012-09-28 11:40:00,71.97,72.01,71.97,72.0,3100.0,54.2254,54.2555,54.2254,54.248,3100.0
2012-09-28 11:45:00,72.0,72.1,72.0,72.09,57700.0,54.248,54.3233,54.248,54.3158,57700.0
2012-09-28 11:50:00,72.06,72.06,72.02,72.06,9500.0,54.2932,54.2932,54.2631,54.2932,9500.0
2012-09-28 11:55:00,72.05,72.09,72.04,72.08,119400.0,54.2857,54.3158,54.2781,54.3083,119400.0
2012-09-28 12:00:00,72.08,72.14,72.06,72.09,121800.0,54.3083,54.3535,54.2932,54.3158,121800.0
2012-09-28 12:05:00,72.1,72.2,72.1,72.18,107600.0,54.3233,54.3987,54.3233,54.3836,107600.0
2012-09-28 12:10:00,72.18,72.28,72.18,72.22,116700.0,54.3836,54.459,54.3836,54.4138,116700.0
2012-09-28 12:15:00,72.22,72.3,72.22,72.26,23500.0,54.4138,54.474,54.4138,54.4439,23500.0
2012-09-28 12:20:00,72.26,72.27,72.2,72.2,5700.0,54.4439,54.4514,54.3987,54.3987,5700.0
2012-09-28 12:25:00,72.19,72.19,72.12,72.15,5800.0,54.3912,54.3912,54.3384,54.361,5800.0
2012-09-28 12:30:00,72.15,72.21,72.15,72.19,3800.0,54.361,54.4062,54.361,54.3912,3800.0
2012-09-28 12:35:00,72.19,72.19,72.17,72.17,3100.0,54.3912,54.3912,54.3761,54.3761,3100.0
2012-09-28 12:40:00,72.18,72.18,72.16,72.17,3700.0,54.3836,54.3836,54.3685,54.3761,3700.0
2012-09-28 12:45:00,72.17,72.19,72.17,72.19,5200.0,54.3761,54.3912,54.3761,54.3912,5200.0
2012-09-28 12:50:00,72.19,72.2,72.18,72.2,18000.0,54.3912,54.3987,54.3836,54.3987,18000.0
2012-09-28 12:55:00,72.2,72.22,72.18,72.21,6900.0,54.3987,54.4138,54.3836,54.4062,6900.0
2012-09-28 13:00:00,72.22,72.23,72.22,72.23,11900.0,54.4138,54.4213,54.4138,54.4213,11900.0
2012-09-28 13:05:00,72.23,72.23,72.17,72.19,6700.0,54.4213,54.4213,54.3761,54.3912,6700.0
2012-09-28 13:10:00,72.19,72.21,72.11,72.17,6200.0,54.3912,54.4062,54.3309,54.3761,6200.0
2012-09-28 13:15:00,72.2,72.21,72.18,72.18,6100.0,54.3987,54.4062,54.3836,54.3836,6100.0
2012-09-28 13:20:00,72.18,72.27,72.18,72.27,7300.0,54.3836,54.4514,54.3836,54.4514,7300.0
2012-09-28 13:25:00,72.26,72.27,72.25,72.26,14300.0,54.4439,54.4514,54.4364,54.4439,14300.0
2012-09-28 13:30:00,72.27,72.3,72.27,72.3,1800.0,54.4514,54.474,54.4514,54.474,1800.0
2012-09-28 13:35:00,72.3,72.42,72.3,72.42,18700.0,54.474,54.5644,54.474,54.5644,18700.0
2012-09-28 13:40:00,72.43,72.44,72.41,72.41,6900.0,54.572,54.5795,54.5569,54.5569,6900.0
2012-09-28 13:45:00,72.4,72.4,72.38,72.38,8200.0,54.5494,54.5494,54.5343,54.5343,8200.0
2012-09-28 13:50:00,72.38,72.38,72.33,72.34,130400.0,54.5343,54.5343,54.4966,54.5042,130400.0
2012-09-28 13:55:00,72.33,72.37,72.33,72.35,35800.0,54.4966,54.5268,54.4966,54.5117,35800.0
2012-09-28 14:00:00,72.34,72.39,72.33,72.37,9500.0,54.5042,54.5418,54.4966,54.5268,9500.0
2012-09-28 14:05:00,72.36,72.37,72.3,72.31,134900.0,54.5192,54.5268,54.474,54.4816,134900.0
2012-09-28 14:10:00,72.3,72.35,72.3,72.34,127200.0,54.474,54.5117,54.474,54.5042,127200.0
2012-09-28 14:15:00,72.34,72.34,72.29,72.31,60600.0,54.5042,54.5042,54.4665,54.4816,60600.0
2012-09-28 14:20:00,72.31,72.33,72.28,72.29,8900.0,54.4816,54.4966,54.459,54.4665,8900.0
2012-09-28 14:25:00,72.29,72.31,72.23,72.23,14200.0,54.4665,54.4816,54.4213,54.4213,14200.0
2012-09-28 14:30:00,72.23,72.24,72.17,72.24,8500.0,54.4213,54.4288,54.3761,54.4288,8500.0
2012-09-28 14:35:00,72.23,72.23,72.17,72.23,14300.0,54.4213,54.4213,54.3761,54.4213,14300.0
2012-09-28 14:40:00,72.23,72.23,72.2,72.23,16200.0,54.4213,54.4213,54.3987,54.4213,16200.0
2012-09-28 14:45:00,72.24,72.25,72.22,72.23,14400.0,54.4288,54.4364,54.4138,54.4213,14400.0
2012-09-28 14:50:00,72.24,72.24,72.21,72.22,17300.0,54.4288,54.4288,54.4062,54.4138,17300.0
2012-09-28 14:55:00,72.21,72.24,72.2,72.2,10800.0,54.4062,54.4288,54.3987,54.3987,10800.0
2012-09-28 15:00:00,72.21,72.22,72.17,72.19,35300.0,54.4062,54.4138,54.3761,54.3912,35300.0
2012-09-28 15:05:00,72.19,72.19,72.15,72.17,11600.0,54.3912,54.3912,54.361,54.3761,11600.0
2012-09-28 15:10:00,72.17,72.19,72.16,72.19,4400.0,54.3761,54.3912,54.3685,54.3912,4400.0
2012-09-28 15:15:00,72.19,72.24,72.13,72.13,30600.0,54.3912,54.4288,54.3459,54.3459,30600.0
2012-09-28 15:20:00,72.14,72.18,72.14,72.16,18000.0,54.3535,54.3836,54.3535,54.3685,18000.0
2012-09-28 15:25:00,72.18,72.18,72.09,72.14,60000.0,54.3836,54.3836,54.3158,54.3535,60000.0
2012-09-28 15:30:00,72.13,72.18,72.08,72.08,25700.0,54.3459,54.3836,54.3083,54.3083,25700.0
2012-09-28 15:35:00,72.08,72.11,72.03,72.07,10900.0,54.3083,54.3309,54.2706,54.3007,10900.0
2012-09-28 15:40:00,72.06,72.16,72.04,72.16,23800.0,54.2932,54.3685,54.2781,54.3685,23800.0
2012-09-28 15:45:00,72.17,72.34,72.17,72.27,26000.0,54.3761,54.5042,54.3761,54.4514,26000.0
2012-09-28 15:50:00,72.28,72.31,72.22,72.24,39100.0,54.459,54.4816,54.4138,54.4288,39100.0
2012-09-28 15:55:00,72.25,72.25,72.15,72.17,51000.0,54.4364,54.4364,54.361,54.3761,51000.0
2012-10-01 09:30:00,72.51,72.61,72.45,72.61,30100.0,54.6323,54.7076,54.587,54.7076,30100.0
2012-10-01 09:35:00,72.62,72.66,72.62,72.66,2600.0,54.7151,54.7453,54.7151,54.7453,2600.0
2012-10-01 09:40:00,72.65,72.65,72.56,72.56,16800.0,54.7377,54.7377,54.6699,54.6699,16800.0
2012-10-01 09:45:00,72.59,72.6,72.56,72.59,2900.0,54.6925,54.7001,54.6699,54.6925,2900.0
2012-10-01 09:50:00,72.59,72.59,72.52,72.52,9600.0,54.6925,54.6925,54.6398,54.6398,9600.0
2012-10-01 09:55:00,72.51,72.56,72.51,72.55,12400.0,54.6323,54.6699,54.6323,54.6624,12400.0
2012-10-01 10:00:00,72.56,72.94,72.54,72.93,59000.0,54.6699,54.9562,54.6549,54.9487,59000.0
2012-10-01 10:05:00,72.94,73.0,72.92,72.98,48200.0,54.9562,55.0014,54.9412,54.9864,48200.0
2012-10-01 10:10:00,72.99,73.0,72.95,72.95,5700.0,54.9939,55.0014,54.9638,54.9638,5700.0
2012-10-01 10:15:00,72.94,72.95,72.9,72.91,7900.0,54.9562,54.9638,54.9261,54.9336,7900.0
2012-10-01 10:20:00,72.91,72.91,72.85,72.85,6400.0,54.9336,54.9336,54.8884,54.8884,6400.0
2012-10-01 10:25:00,72.85,72.88,72.81,72.87,57400.0,54.8884,54.911,54.8583,54.9035,57400.0
2012-10-01 10:30:00,72.88,72.88,72.85,72.86,10500.0,54.911,54.911,54.8884,54.896,10500.0
2012-10-01 10:35:00,72.88,72.89,72.87,72.88,4600.0,54.911,54.9186,54.9035,54.911,4600.0
2012-10-01 10:40:00,72.88,72.88,72.79,72.83,56200.0,54.911,54.911,54.8432,54.8734,56200.0
2012-10-01 10:45:00,72.83,72.86,72.82,72.82,15700.0,54.8734,54.896,54.8658,54.8658,15700.0
2012-10-01 10:50:00,72.81,72.86,72.78,72.84,9200.0,54.8583,54.896,54.8357,54.8809,9200.0
2012-10-01 10:55:00,72.85,72.85,72.82,72.84,7900.0,54.8884,54.8884,54.8658,54.8809,7900.0
2012-10-01 11:00:00,72.85,72.92,72.84,72.92,9300.0,54.8884,54.9412,54.8809,54.9412,9300.0
2012-10-01 11:05:00,72.91,72.91,72.88,72.88,25500.0,54.9336,54.9336,54.911,54.911,25500.0
2012-10-01 11:10:00,72.88,72.94,72.87,72.94,12600.0,54.911,54.9562,54.9035,54.9562,12600.0
2012-10-01 11:15:00,72.92,72.93,72.9,72.9,3800.0,54.9412,54.9487,54.9261,54.9261,3800.0
2012-10-01 11:20:00,72.9,72.92,72.88,72.88,2400.0,54.9261,54.9412,54.911,54.911,2400.0
2012-10-01 11:25:00,72.88,72.93,72.84,72.86,17400.0,54.911,54.9487,54.8809,54.896,17400.0
2012-10-01 11:30:00,72.88,72.88,72.84,72.86,6600.0,54.911,54.911,54.8809,54.896,6600.0
2012-10-01 11:35:00,72.86,72.87,72.85,72.85,8800.0,54.896,54.9035,54.8884,54.8884,8800.0
2012-10-01 11:40:00,72.85,72.89,72.85,72.86,21000.0,54.8884,54.9186,54.8884,54.896,21000.0
2012-10-01 11:45:00,72.86,72.87,72.83,72.83,16700.0,54.896,54.9035,54.8734,54.8734,16700.0
2012-10-01 11:50:00,72.84,72.84,72.79,72.8,11800.0,54.8809,54.8809,54.8432,54.8508,11800.0
2012-10-01 11:55:00,72.8,72.8,72.7,72.74,19700.0,54.8508,54.8508,54.7754,54.8055,19700.0
2012-10-01 12:00:00,72.74,72.75,72.73,72.73,21800.0,54.8055,54.8131,54.798,54.798,21800.0
2012-10-01 12:05:00,72.74,72.76,72.74,72.74,3200.0,54.8055,54.8206,54.8055,54.8055,3200.0
2012-10-01 12:10:00,72.76,72.76,72.74,72.76,3500.0,54.8206,54.8206,54.8055,54.8206,3500.0
2012-10-01 12:15:00,72.75,72.8,72.75,72.77,13600.0,54.8131,54.8508,54.8131,54.8281,13600.0
2012-10-01 12:20:00,72.76,72.8,72.76,72.8,13100.0,54.8206,54.8508,54.8206,54.8508,13100.0
2012-10-01 12:25:00,72.8,72.81,72.79,72.81,4500.0,54.8508,54.8583,54.8432,54.8583,4500.0
2012-10-01 12:30:00,72.82,72.84,72.75,72.77,68400.0,54.8658,54.8809,54.8131,54.8281,68400.0
2012-10-01 12:35:00,72.78,72.8,72.78,72.8,18900.0,54.8357,54.8508,54.8357,54.8508,18900.0
2012-10-01 12:40:00,72.8,72.82,72.79,72.81,18000.0,54.8508,54.8658,54.8432,54.8583,18000.0
2012-10-01 12:45:00,72.81,72.82,72.66,72.66,22800.0,54.8583,54.8658,54.7453,54.7453,22800.0
2012-10-01 12:50:00,72.65,72.67,72.57,72.62,4400.0,54.7377,54.7528,54.6775,54.7151,4400.0
2012-10-01 12:55:00,72.61,72.64,72.61,72.63,16700.0,54.7076,54.7302,54.7076,54.7227,16700.0
2012-10-01 13:00:00,72.64,72.64,72.56,72.58,9800.0,54.7302,54.7302,54.6699,54.685,9800.0
2012-10-01 13:05:00,72.56,72.61,72.53,72.53,7000.0,54.6699,54.7076,54.6473,54.6473,7000.0
2012-10-01 13:10:00,72.48,72.49,72.42,72.48,12200.0,54.6097,54.6172,54.5644,54.6097,12200.0
2012-10-01 13:15:00,72.46,72.5,72.42,72.49,5800.0,54.5946,54.6247,54.5644,54.6172,5800.0
2012-10-01 13:20:00,72.48,72.48,72.45,72.47,8000.0,54.6097,54.6097,54.587,54.6021,8000.0
2012-10-01 13:25:00,72.47,72.56,72.47,72.55,16600.0,54.6021,54.6699,54.6021,54.6624,16600.0
2012-10-01 13:30:00,72.55,72.55,72.43,72.48,29700.0,54.6624,54.6624,54.572,54.6097,29700.0
2012-10-01 13:35:00,72.49,72.54,72.47,72.47,12400.0,54.6172,54.6549,54.6021,54.6021,12400.0
2012-10-01 13:40:00,72.45,72.51,72.4,72.5,10500.0,54.587,54.6323,54.5494,54.6247,10500.0
2012-10-01 13:45:00,72.49,72.54,72.49,72.53,1600.0,54.6172,54.6549,54.6172,54.6473,1600.0
2012-10-01 13:50:00,72.55,72.6,72.54,72.56,20300.0,54.6624,54.7001,54.6549,54.6699,20300.0
2012-10-01 13:55:00,72.57,72.62,72.56,72.59,14800.0,54.6775,54.7151,54.6699,54.6925,14800.0
2012-10-01 14:00:00,72.6,72.67,72.58,72.66,8200.0,54.7001,54.7528,54.685,54.7453,8200.0
2012-10-01 14:05:00,72.67,72.67,72.61,72.62,4600.0,54.7528,54.7528,54.7076,54.7151,4600.0
2012-10-01 14:10:00,72.64,72.64,72.6,72.61,10000.0,54.7302,54.7302,54.7001,54.7076,10000.0
2012-10-01 14:15:00,72.61,72.61,72.53,72.55,5300.0,54.7076,54.7076,54.6473,54.6624,5300.0
2012-10-01 14:20:00,72.56,72.59,72.52,72.59,30100.0,54.6699,54.6925,54.6398,54.6925,30100.0
2012-10-01 14:25:00,72.58,72.58,72.52,72.56,8700.0,54.685,54.685,54.6398,54.6699,8700.0
2012-10-01 14:30:00,72.57,72.61,72.55,72.57,3200.0,54.6775,54.7076,54.6624,54.6775,3200.0
2012-10-01 14:35:00,72.59,72.65,72.59,72.59,5700.0,54.6925,54.7377,54.6925,54.6925,5700.0
2012-10-01 14:40:00,72.6,72.65,72.59,72.64,12900.0,54.7001,54.7377,54.6925,54.7302,12900.0
2012-10-01 14:45:00,72.61,72.63,72.6,72.62,10900.0,54.7076,54.7227,54.7001,54.7151,10900.0
2012-10-01 14:50:00,72.6,72.63,72.6,72.62,5800.0,54.7001,54.7227,54.7001,54.7151,5800.0
2012-10-01 14:55:00,72.61,72.64,72.61,72.64,21000.0,54.7076,54.7302,54.7076,54.7302,21000.0
2012-10-01 15:00:00,72.63,72.63,72.53,72.53,6600.0,54.7227,54.7227,54.6473,54.6473,6600.0
2012-10-01 15:05:00,72.53,72.56,72.52,72.54,13900.0,54.6473,54.6699,54.6398,54.6549,13900.0
2012-10-01 15:10:00,72.53,72.53,72.41,72.41,14400.0,54.6473,54.6473,54.5569,54.5569,14400.0
2012-10-01 15:15:00,72.4,72.42,72.36,72.37,17000.0,54.5494,54.5644,54.5192,54.5268,17000.0
2012-10-01 15:20:00,72.37,72.37,72.25,72.27,51300.0,54.5268,54.5268,54.4364,54.4514,51300.0
2012-10-01 15:25:00,72.25,72.34,72.22,72.32,10600.0,54.4364,54.5042,54.4138,54.4891,10600.0
2012-10-01 15:30:00,72.33,72.35,72.31,72.35,6000.0,54.4966,54.5117,54.4816,54.5117,6000.0
2012-10-01 15:35:00,72.34,72.36,72.27,72.33,10600.0,54.5042,54.5192,54.4514,54.4966,10600.0
2012-10-01 15:40:00,72.33,72.43,72.33,72.36,118200.0,54.4966,54.572,54.4966,54.5192,118200.0
2012-10-01 15:45:00,72.36,72.39,72.29,72.37,24600.0,54.5192,54.5418,54.4665,54.5268,24600.0
2012-10-01 15:50:00,72.36,72.39,72.27,72.3,20500.0,54.5192,54.5418,54.4514,54.474,20500.0
2012-10-01 15:55:00,72.31,72.36,72.31,72.34,157800.0,54.4816,54.5192,54.4816,54.5042,157800.0
2012-10-02 09:30:00,72.64,72.77,72.58,72.73,33200.0,54.7302,54.8281,54.685,54.798,33200.0
2012-10-02 09:35:00,72.73,72.75,72.62,72.65,25300.0,54.798,54.8131,54.7151,54.7377,25300.0
2012-10-02 09:40:00,72.66,72.66,72.59,72.6,14900.0,54.7453,54.7453,54.6925,54.7001,14900.0
2012-10-02 09:45:00,72.64,72.67,72.62,72.62,5500.0,54.7302,54.7528,54.7151,54.7151,5500.0
2012-10-02 09:50:00,72.63,72.66,72.57,72.6,12400.0,54.7227,54.7453,54.6775,54.7001,12400.0
2012-10-02 09:55:00,72.62,72.63,72.55,72.56,7500.0,54.7151,54.7227,54.6624,54.6699,7500.0
2012-10-02 10:00:00,72.57,72.57,72.41,72.42,10400.0,54.6775,54.6775,54.5569,54.5644,10400.0
2012-10-02 10:05:00,72.4,72.48,72.4,72.48,5000.0,54.5494,54.6097,54.5494,54.6097,5000.0
2012-10-02 10:10:00,72.46,72.49,72.46,72.47,8300.0,54.5946,54.6172,54.5946,54.6021,8300.0
2012-10-02 10:15:00,72.47,72.5,72.43,72.48,9300.0,54.6021,54.6247,54.572,54.6097,9300.0
2012-10-02 10:20:00,72.49,72.53,72.48,72.51,4800.0,54.6172,54.6473,54.6097,54.6323,4800.0
2012-10-02 10:25:00,72.51,72.53,72.48,72.53,13300.0,54.6323,54.6473,54.6097,54.6473,13300.0
2012-10-02 10:30:00,72.54,72.61,72.51,72.59,13100.0,54.6549,54.7076,54.6323,54.6925,13100.0
2012-10-02 10:35:00,72.6,72.64,72.6,72.6,17300.0,54.7001,54.7302,54.7001,54.7001,17300.0
2012-10-02 10:40:00,72.58,72.61,72.56,72.56,10700.0,54.685,54.7076,54.6699,54.6699,10700.0
2012-10-02 10:45:00,72.56,72.57,72.54,72.54,21000.0,54.6699,54.6775,54.6549,54.6549,21000.0
2012-10-02 10:50:00,72.54,72.54,72.37,72.38,22400.0,54.6549,54.6549,54.5268,54.5343,22400.0
2012-10-02 10:55:00,72.38,72.42,72.36,72.4,8200.0,54.5343,54.5644,54.5192,54.5494,8200.0
2012-10-02 11:00:00,72.39,72.42,72.37,72.42,15000.0,54.5418,54.5644,54.5268,54.5644,15000.0
2012-10-02 11:05:00,72.41,72.41,72.36,72.36,23200.0,54.5569,54.5569,54.5192,54.5192,23200.0
2012-10-02 11:10:00,72.36,72.45,72.34,72.45,33500.0,54.5192,54.587,54.5042,54.587,33500.0
2012-10-02 11:15:00,72.43,72.48,72.42,72.45,29700.0,54.572,54.6097,54.5644,54.587,29700.0
2012-10-02 11:20:00,72.45,72.48,72.39,72.41,53600.0,54.587,54.6097,54.5418,54.5569,53600.0
2012-10-02 11:25:00,72.43,72.44,72.39,72.4,17700.0,54.572,54.5795,54.5418,54.5494,17700.0
2012-10-02 11:30:00,72.41,72.52,72.41,72.41,62300.0,54.5569,54.6398,54.5569,54.5569,62300.0
2012-10-02 11:35:00,72.44,72.44,72.2,72.26,35200.0,54.5795,54.5795,54.3987,54.4439,35200.0
2012-10-02 11:40:00,72.25,72.3,72.18,72.28,16600.0,54.4364,54.474,54.3836,54.459,16600.0
2012-10-02 11:45:00,72.28,72.28,72.25,72.27,6700.0,54.459,54.459,54.4364,54.4514,6700.0
2012-10-02 11:50:00,72.26,72.35,72.26,72.33,7200.0,54.4439,54.5117,54.4439,54.4966,7200.0
2012-10-02 11:55:00,72.32,72.33,72.25,72.3,13000.0,54.4891,54.4966,54.4364,54.474,13000.0
2012-10-02 12:00:00,72.3,72.33,72.26,72.3,10100.0,54.474,54.4966,54.4439,54.474,10100.0
2012-10-02 12:05:00,72.32,72.33,72.31,72.32,1900.0,54.4891,54.4966,54.4816,54.4891,1900.0
2012-10-02 12:10:00,72.29,72.39,72.29,72.38,13500.0,54.4665,54.5418,54.4665,54.5343,13500.0
2012-10-02 12:15:00,72.37,72.44,72.34,72.4,7100.0,54.5268,54.5795,54.5042,54.5494,7100.0
2012-10-02 12:20:00,72.41,72.43,72.39,72.39,2600.0,54.5569,54.572,54.5418,54.5418,2600.0
2012-10-02 12:25:00,72.4,72.41,72.36,72.39,9100.0,54.5494,54.5569,54.5192,54.5418,9100.0
2012-10-02 12:30:00,72.38,72.38,72.31,72.31,7800.0,54.5343,54.5343,54.4816,54.4816,7800.0
2012-10-02 12:35:00,72.32,72.4,72.32,72.36,16700.0,54.4891,54.5494,54.4891,54.5192,16700.0
2012-10-02 12:40:00,72.37,72.38,72.33,72.37,45500.0,54.5268,54.5343,54.4966,54.5268,45500.0
2012-10-02 12:45:00,72.37,72.4,72.34,72.35,47500.0,54.5268,54.5494,54.5042,54.5117,47500.0
2012-10-02 12:50:00,72.37,72.4,72.36,72.39,10200.0,54.5268,54.5494,54.5192,54.5418,10200.0
2012-10-02 12:55:00,72.39,72.4,72.35,72.36,31700.0,54.5418,54.5494,54.5117,54.5192,31700.0
2012-10-02 13:00:00,72.36,72.37,72.36,72.37,7900.0,54.5192,54.5268,54.5192,54.5268,7900.0
2012-10-02 13:05:00,72.37,72.39,72.37,72.37,15600.0,54.5268,54.5418,54.5268,54.5268,15600.0
2012-10-02 13:10:00,72.38,72.39,72.37,72.37,3200.0,54.5343,54.5418,54.5268,54.5268,3200.0
2012-10-02 13:15:00,72.38,72.39,72.37,72.38,10300.0,54.5343,54.5418,54.5268,54.5343,10300.0
2012-10-02 13:20:00,72.37,72.39,72.36,72.37,14200.0,54.5268,54.5418,54.5192,54.5268,14200.0
2012-10-02 13:25:00,72.35,72.37,72.34,72.37,28600.0,54.5117,54.5268,54.5042,54.5268,28600.0
2012-10-02 13:30:00,72.37,72.37,72.32,72.37,12300.0,54.5268,54.5268,54.4891,54.5268,12300.0
2012-10-02 13:35:00,72.37,72.45,72.36,72.43,28000.0,54.5268,54.587,54.5192,54.572,28000.0
2012-10-02 13:40:00,72.45,72.5,72.42,72.44,41200.0,54.587,54.6247,54.5644,54.5795,41200.0
2012-10-02 13:45:00,72.45,72.45,72.41,72.41,32700.0,54.587,54.587,54.5569,54.5569,32700.0
2012-10-02 13:50:00,72.41,72.42,72.37,72.37,35700.0,54.5569,54.5644,54.5268,54.5268,35700.0
2012-10-02 13:55:00,72.38,72.38,72.25,72.34,27300.0,54.5343,54.5343,54.4364,54.5042,27300.0
2012-10-02 14:00:00,72.34,72.39,72.34,72.37,4500.0,54.5042,54.5418,54.5042,54.5268,4500.0
2012-10-02 14:05:00,72.36,72.38,72.29,72.34,17200.0,54.5192,54.5343,54.4665,54.5042,17200.0
2012-10-02 14:10:00,72.34,72.37,72.32,72.37,5700.0,54.5042,54.5268,54.4891,54.5268,5700.0
2012-10-02 14:15:00,72.38,72.38,72.32,72.35,20200.0,54.5343,54.5343,54.4891,54.5117,20200.0
2012-10-02 14:20:00,72.36,72.36,72.33,72.33,5600.0,54.5192,54.5192,54.4966,54.4966,5600.0
2012-10-02 14:25:00,72.32,72.33,72.23,72.28,14900.0,54.4891,54.4966,54.4213,54.459,14900.0
2012-10-02 14:30:00,72.28,72.29,72.25,72.27,5900.0,54.459,54.4665,54.4364,54.4514,5900.0
2012-10-02 14:35:00,72.27,72.32,72.27,72.28,11500.0,54.4514,54.4891,54.4514,54.459,11500.0
2012-10-02 14:40:00,72.25,72.3,72.25,72.27,19900.0,54.4364,54.474,54.4364,54.4514,19900.0
2012-10-02 14:45:00,72.28,72.28,72.22,72.25,23300.0,54.459,54.459,54.4138,54.4364,23300.0
2012-10-02 14:50:00,72.25,72.28,72.24,72.27,34300.0,54.4364,54.459,54.4288,54.4514,34300.0
2012-10-02 14:55:00,72.27,72.27,72.23,72.24,15200.0,54.4514,54.4514,54.4213,54.4288,15200.0
2012-10-02 15:00:00,72.24,72.27,72.23,72.27,13900.0,54.4288,54.4514,54.4213,54.4514,13900.0
2012-10-02 15:05:00,72.28,72.32,72.26,72.29,31200.0,54.459,54.4891,54.4439,54.4665,31200.0
2012-10-02 15:10:00,72.31,72.31,72.26,72.31,49800.0,54.4816,54.4816,54.4439,54.4816,49800.0
2012-10-02 15:15:00,72.29,72.33,72.27,72.32,7200.0,54.4665,54.4966,54.4514,54.4891,7200.0
2012-10-02 15:20:00,72.33,72.34,72.3,72.34,15600.0,54.4966,54.5042,54.474,54.5042,15600.0
2012-10-02 15:25:00,72.34,72.37,72.32,72.36,5800.0,54.5042,54.5268,54.4891,54.5192,5800.0
2012-10-02 15:30:00,72.37,72.41,72.36,72.38,7300.0,54.5268,54.5569,54.5192,54.5343,7300.0
2012-10-02 15:35:00,72.37,72.43,72.37,72.41,33300.0,54.5268,54.572,54.5268,54.5569,33300.0
2012-10-02 15:40:00,72.42,72.43,72.38,72.42,40000.0,54.5644,54.572,54.5343,54.5644,40000.0
2012-10-02 15:45:00,72.42,72.49,72.42,72.43,70200.0,54.5644,54.6172,54.5644,54.572,70200.0
2012-10-02 15:50:00,72.43,72.47,72.41,72.43,54600.0,54.572,54.6021,54.5569,54.572,54600.0
2012-10-02 15:55:00,72.44,72.51,72.44,72.49,86000.0,54.5795,54.6323,54.5795,54.6172,86000.0
2012-10-03 09:30:00,72.67,72.67,72.6,72.63,11400.0,54.7528,54.7528,54.7001,54.7227,11400.0
2012-10-03 09:35:00,72.61,72.61,72.51,72.51,13600.0,54.7076,54.7076,54.6323,54.6323,13600.0
2012-10-03 09:40:00,72.51,72.55,72.49,72.49,17600.0,54.6323,54.6624,54.6172,54.6172,17600.0
2012-10-03 09:45:00,72.47,72.49,72.45,72.46,24400.0,54.6021,54.6172,54.587,54.5946,24400.0
2012-10-03 09:50:00,72.46,72.49,72.4,72.4,38200.0,54.5946,54.6172,54.5494,54.5494,38200.0
2012-10-03 09:55:00,72.38,72.41,72.35,72.4,15500.0,54.5343,54.5569,54.5117,54.5494,15500.0
2012-10-03 10:00:00,72.43,72.5,72.29,72.36,61900.0,54.572,54.6247,54.4665,54.5192,61900.0
2012-10-03 10:05:00,72.35,72.44,72.34,72.42,7600.0,54.5117,54.5795,54.5042,54.5644,7600.0
2012-10-03 10:10:00,72.42,72.49,72.42,72.49,28500.0,54.5644,54.6172,54.5644,54.6172,28500.0
2012-10-03 10:15:00,72.5,72.64,72.5,72.64,17400.0,54.6247,54.7302,54.6247,54.7302,17400.0
2012-10-03 10:20:00,72.66,72.66,72.59,72.63,18300.0,54.7453,54.7453,54.6925,54.7227,18300.0
2012-10-03 10:25:00,72.62,72.64,72.61,72.64,47800.0,54.7151,54.7302,54.7076,54.7302,47800.0
2012-10-03 10:30:00,72.64,72.67,72.53,72.59,29800.0,54.7302,54.7528,54.6473,54.6925,29800.0
2012-10-03 10:35:00,72.58,72.59,72.53,72.58,6200.0,54.685,54.6925,54.6473,54.685,6200.0
2012-10-03 10:40:00,72.6,72.6,72.51,72.57,3500.0,54.7001,54.7001,54.6323,54.6775,3500.0
2012-10-03 10:45:00,72.57,72.59,72.52,72.52,7700.0,54.6775,54.6925,54.6398,54.6398,7700.0
2012-10-03 10:50:00,72.53,72.54,72.48,72.49,12700.0,54.6473,54.6549,54.6097,54.6172,12700.0
2012-10-03 10:55:00,72.51,72.52,72.49,72.52,2300.0,54.6323,54.6398,54.6172,54.6398,2300.0
2012-10-03 11:00:00,72.53,72.58,72.53,72.57,15600.0,54.6473,54.685,54.6473,54.6775,15600.0
2012-10-03 11:05:00,72.57,72.65,72.57,72.65,34700.0,54.6775,54.7377,54.6775,54.7377,34700.0
2012-10-03 11:10:00,72.65,72.79,72.65,72.78,29600.0,54.7377,54.8432,54.7377,54.8357,29600.0
2012-10-03 11:15:00,72.79,72.79,72.75,72.76,32100.0,54.8432,54.8432,54.8131,54.8206,32100.0
2012-10-03 11:20:00,72.75,72.8,72.75,72.77,7700.0,54.8131,54.8508,54.8131,54.8281,7700.0
2012-10-03 11:25:00,72.77,72.78,72.75,72.76,3800.0,54.8281,54.8357,54.8131,54.8206,3800.0
2012-10-03 11:30:00,72.76,72.77,72.74,72.76,6300.0,54.8206,54.8281,54.8055,54.8206,6300.0
2012-10-03 11:35:00,72.75,72.77,72.74,72.77,22400.0,54.8131,54.8281,54.8055,54.8281,22400.0
2012-10-03 11:40:00,72.78,72.8,72.78,72.78,4600.0,54.8357,54.8508,54.8357,54.8357,4600.0
2012-10-03 11:45:00,72.79,72.89,72.79,72.85,67500.0,54.8432,54.9186,54.8432,54.8884,67500.0
2012-10-03 11:50:00,72.85,72.86,72.81,72.83,7400.0,54.8884,54.896,54.8583,54.8734,7400.0
2012-10-03 11:55:00,72.81,72.88,72.81,72.83,15500.0,54.8583,54.911,54.8583,54.8734,15500.0
2012-10-03 12:00:00,72.85,72.85,72.81,72.83,2900.0,54.8884,54.8884,54.8583,54.8734,2900.0
2012-10-03 12:05:00,72.83,72.84,72.82,72.82,3500.0,54.8734,54.8809,54.8658,54.8658,3500.0
2012-10-03 12:10:00,72.83,72.85,72.83,72.83,5900.0,54.8734,54.8884,54.8734,54.8734,5900.0
2012-10-03 12:15:00,72.84,72.87,72.84,72.85,5000.0,54.8809,54.9035,54.8809,54.8884,5000.0
2012-10-03 12:20:00,72.85,72.86,72.84,72.86,4300.0,54.8884,54.896,54.8809,54.896,4300.0
2012-10-03 12:25:00,72.86,72.89,72.84,72.89,7600.0,54.896,54.9186,54.8809,54.9186,7600.0
2012-10-03 12:30:00,72.91,72.93,72.88,72.93,25300.0,54.9336,54.9487,54.911,54.9487,25300.0
2012-10-03 12:35:00,72.92,72.92,72.9,72.9,5400.0,54.9412,54.9412,54.9261,54.9261,5400.0
2012-10-03 12:40:00,72.89,72.9,72.87,72.87,7500.0,54.9186,54.9261,54.9035,54.9035,7500.0
2012-10-03 12:45:00,72.88,72.9,72.88,72.9,3100.0,54.911,54.9261,54.911,54.9261,3100.0
2012-10-03 12:50:00,72.9,72.92,72.89,72.9,10000.0,54.9261,54.9412,54.9186,54.9261,10000.0
2012-10-03 12:55:00,72.89,72.89,72.85,72.86,2000.0,54.9186,54.9186,54.8884,54.896,2000.0
2012-10-03 13:00:00,72.87,72.87,72.85,72.86,1700.0,54.9035,54.9035,54.8884,54.896,1700.0
2012-10-03 13:05:00,72.86,72.86,72.83,72.83,1300.0,54.896,54.896,54.8734,54.8734,1300.0
2012-10-03 13:10:00,72.85,72.86,72.85,72.86,2400.0,54.8884,54.896,54.8884,54.896,2400.0
2012-10-03 13:15:00,72.85,72.86,72.84,72.86,2500.0,54.8884,54.896,54.8809,54.896,2500.0
2012-10-03 13:20:00,72.85,72.88,72.85,72.86,27700.0,54.8884,54.911,54.8884,54.896,27700.0
2012-10-03 13:25:00,72.85,72.86,72.83,72.84,2300.0,54.8884,54.896,54.8734,54.8809,2300.0
2012-10-03 13:30:00,72.83,72.83,72.76,72.76,6600.0,54.8734,54.8734,54.8206,54.8206,6600.0
2012-10-03 13:35:00,72.76,72.76,72.62,72.64,249600.0,54.8206,54.8206,54.7151,54.7302,249600.0
2012-10-03 13:40:00,72.63,72.68,72.61,72.66,31600.0,54.7227,54.7603,54.7076,54.7453,31600.0
2012-10-03 13:45:00,72.65,72.68,72.64,72.65,21600.0,54.7377,54.7603,54.7302,54.7377,21600.0
2012-10-03 13:50:00,72.69,72.72,72.67,72.69,3700.0,54.7679,54.7905,54.7528,54.7679,3700.0
2012-10-03 13:55:00,72.7,72.71,72.67,72.68,16300.0,54.7754,54.7829,54.7528,54.7603,16300.0
2012-10-03 14:00:00,72.67,72.71,72.67,72.67,8100.0,54.7528,54.7829,54.7528,54.7528,8100.0
2012-10-03 14:05:00,72.67,72.72,72.67,72.7,19100.0,54.7528,54.7905,54.7528,54.7754,19100.0
2012-10-03 14:10:00,72.71,72.72,72.7,72.7,7200.0,54.7829,54.7905,54.7754,54.7754,7200.0
2012-10-03 14:15:00,72.69,72.69,72.64,72.64,9200.0,54.7679,54.7679,54.7302,54.7302,9200.0
2012-10-03 14:20:00,72.65,72.67,72.57,72.58,26500.0,54.7377,54.7528,54.6775,54.685,26500.0
2012-10-03 14:25:00,72.59,72.63,72.55,72.58,10100.0,54.6925,54.7227,54.6624,54.685,10100.0
2012-10-03 14:30:00,72.57,72.65,72.57,72.64,11400.0,54.6775,54.7377,54.6775,54.7302,11400.0
2012-10-03 14:35:00,72.65,72.71,72.65,72.68,12000.0,54.7377,54.7829,54.7377,54.7603,12000.0
2012-10-03 14:40:00,72.68,72.68,72.65,72.66,4800.0,54.7603,54.7603,54.7377,54.7453,4800.0
2012-10-03 14:45:00,72.66,72.67,72.62,72.62,11100.0,54.7453,54.7528,54.7151,54.7151,11100.0
2012-10-03 14:50:00,72.61,72.63,72.57,72.58,13400.0,54.7076,54.7227,54.6775,54.685,13400.0
2012-10-03 14:55:00,72.58,72.59,72.57,72.59,19900.0,54.685,54.6925,54.6775,54.6925,19900.0
2012-10-03 15:00:00,72.6,72.6,72.54,72.55,58700.0,54.7001,54.7001,54.6549,54.6624,58700.0
2012-10-03 15:05:00,72.56,72.58,72.5,72.53,32500.0,54.6699,54.685,54.6247,54.6473,32500.0
2012-10-03 15:10:00,72.53,72.54,72.49,72.54,8400.0,54.6473,54.6549,54.6172,54.6549,8400.0
2012-10-03 15:15:00,72.56,72.61,72.55,72.55,2700.0,54.6699,54.7076,54.6624,54.6624,2700.0
2012-10-03 15:20:00,72.56,72.59,72.53,72.59,6900.0,54.6699,54.6925,54.6473,54.6925,6900.0
2012-10-03 15:25:00,72.58,72.68,72.56,72.66,5200.0,54.685,54.7603,54.6699,54.7453,5200.0
2012-10-03 15:30:00,72.67,72.67,72.6,72.62,22800.0,54.7528,54.7528,54.7001,54.7151,22800.0
2012-10-03 15:35:00,72.62,72.65,72.6,72.65,17100.0,54.7151,54.7377,54.7001,54.7377,17100.0
2012-10-03 15:40:00,72.66,72.72,72.64,72.68,21500.0,54.7453,54.7905,54.7302,54.7603,21500.0
2012-10-03 15:45:00,72.68,72.69,72.64,72.65,18200.0,54.7603,54.7679,54.7302,54.7377,18200.0
2012-10-03 15:50:00,72.64,72.67,72.61,72.63,19800.0,54.7302,54.7528,54.7076,54.7227,19800.0
2012-10-03 15:55:00,72.63,72.69,72.63,72.67,39700.0,54.7227,54.7679,54.7227,54.7528,39700.0
2012-10-04 09:30:00,72.98,73.05,72.95,72.99,23300.0,54.9864,55.0391,54.9638,54.9939,23300.0
2012-10-04 09:35:00,72.98,73.0,72.91,72.99,11700.0,54.9864,55.0014,54.9336,54.9939,11700.0
2012-10-04 09:40:00,72.97,73.04,72.94,73.04,8100.0,54.9788,55.0316,54.9562,55.0316,8100.0
2012-10-04 09:45:00,73.0,73.06,72.95,73.05,9700.0,55.0014,55.0466,54.9638,55.0391,9700.0
2012-10-04 09:50:00,73.07,73.08,73.0,73.0,5100.0,55.0542,55.0617,55.0014,55.0014,5100.0
2012-10-04 09:55:00,73.0,73.04,73.0,73.04,6400.0,55.0014,55.0316,55.0014,55.0316,6400.0
2012-10-04 10:00:00,73.06,73.14,73.0,73.12,31700.0,55.0466,55.1069,55.0014,55.0919,31700.0
2012-10-04 10:05:00,73.13,73.3,73.12,73.3,18000.0,55.0994,55.2275,55.0919,55.2275,18000.0
2012-10-04 10:10:00,73.35,73.4,73.3,73.33,12100.0,55.2651,55.3028,55.2275,55.2501,12100.0
2012-10-04 10:15:00,73.35,73.37,73.31,73.32,4900.0,55.2651,55.2802,55.235,55.2425,4900.0
2012-10-04 10:20:00,73.32,73.35,73.31,73.32,6900.0,55.2425,55.2651,55.235,55.2425,6900.0
2012-10-04 10:25:00,73.31,73.36,73.31,73.31,59900.0,55.235,55.2727,55.235,55.235,59900.0
2012-10-04 10:30:00,73.29,73.3,73.25,73.25,8200.0,55.2199,55.2275,55.1898,55.1898,8200.0
2012-10-04 10:35:00,73.25,73.28,73.25,73.28,13900.0,55.1898,55.2124,55.1898,55.2124,13900.0
2012-10-04 10:40:00,73.29,73.3,73.23,73.23,5000.0,55.2199,55.2275,55.1747,55.1747,5000.0
2012-10-04 10:45:00,73.23,73.26,73.21,73.26,3800.0,55.1747,55.1973,55.1597,55.1973,3800.0
2012-10-04 10:50:00,73.24,73.27,73.24,73.25,7800.0,55.1823,55.2049,55.1823,55.1898,7800.0
2012-10-04 10:55:00,73.24,73.3,73.23,73.29,6700.0,55.1823,55.2275,55.1747,55.2199,6700.0
2012-10-04 11:00:00,73.28,73.32,73.26,73.28,34500.0,55.2124,55.2425,55.1973,55.2124,34500.0
2012-10-04 11:05:00,73.24,73.24,73.17,73.2,24600.0,55.1823,55.1823,55.1295,55.1521,24600.0
2012-10-04 11:10:00,73.19,73.25,73.18,73.21,29100.0,55.1446,55.1898,55.1371,55.1597,29100.0
2012-10-04 11:15:00,73.23,73.25,73.2,73.22,21700.0,55.1747,55.1898,55.1521,55.1672,21700.0
2012-10-04 11:20:00,73.2,73.2,73.13,73.14,21500.0,55.1521,55.1521,55.0994,55.1069,21500.0
2012-10-04 11:25:00,73.13,73.14,73.11,73.12,9600.0,55.0994,55.1069,55.0843,55.0919,9600.0
2012-10-04 11:30:00,73.11,73.14,73.07,73.14,18100.0,55.0843,55.1069,55.0542,55.1069,18100.0
2012-10-04 11:35:00,73.13,73.15,73.13,73.14,4200.0,55.0994,55.1145,55.0994,55.1069,4200.0
2012-10-04 11:40:00,73.13,73.18,73.13,73.16,11000.0,55.0994,55.1371,55.0994,55.122,11000.0
2012-10-04 11:45:00,73.14,73.18,73.14,73.16,7300.0,55.1069,55.1371,55.1069,55.122,7300.0
2012-10-04 11:50:00,73.16,73.16,73.12,73.13,1900.0,55.122,55.122,55.0919,55.0994,1900.0
2012-10-04 11:55:00,73.14,73.15,73.13,73.15,42800.0,55.1069,55.1145,55.0994,55.1145,42800.0
2012-10-04 12:00:00,73.14,73.16,73.13,73.15,10000.0,55.1069,55.122,55.0994,55.1145,10000.0
2012-10-04 12:05:00,73.15,73.24,73.15,73.23,12300.0,55.1145,55.1823,55.1145,55.1747,12300.0
2012-10-04 12:10:00,73.24,73.3,73.24,73.25,26500.0,55.1823,55.2275,55.1823,55.1898,26500.0
2012-10-04 12:15:00,73.26,73.26,73.22,73.23,1200.0,55.1973,55.1973,55.1672,55.1747,1200.0
2012-10-04 12:20:00,73.24,73.29,73.24,73.28,3400.0,55.1823,55.2199,55.1823,55.2124,3400.0
2012-10-04 12:25:00,73.28,73.28,73.24,73.24,2600.0,55.2124,55.2124,55.1823,55.1823,2600.0
2012-10-04 12:30:00,73.26,73.28,73.26,73.28,1300.0,55.1973,55.2124,55.1973,55.2124,1300.0
2012-10-04 12:35:00,73.28,73.28,73.25,73.25,6000.0,55.2124,55.2124,55.1898,55.1898,6000.0
2012-10-04 12:40:00,73.26,73.26,73.21,73.22,3500.0,55.1973,55.1973,55.1597,55.1672,3500.0
2012-10-04 12:45:00,73.2,73.22,73.2,73.22,1300.0,55.1521,55.1672,55.1521,55.1672,1300.0
2012-10-04 12:50:00,73.2,73.21,73.19,73.19,3400.0,55.1521,55.1597,55.1446,55.1446,3400.0
2012-10-04 12:55:00,73.17,73.21,73.17,73.2,4200.0,55.1295,55.1597,55.1295,55.1521,4200.0
2012-10-04 13:00:00,73.21,73.25,73.21,73.25,3700.0,55.1597,55.1898,55.1597,55.1898,3700.0
2012-10-04 13:05:00,73.25,73.27,73.25,73.26,5800.0,55.1898,55.2049,55.1898,55.1973,5800.0
2012-10-04 13:10:00,73.26,73.26,73.24,73.24,2100.0,55.1973,55.1973,55.1823,55.1823,2100.0
2012-10-04 13:15:00,73.27,73.28,73.26,73.28,2500.0,55.2049,55.2124,55.1973,55.2124,2500.0
2012-10-04 13:20:00,73.28,73.3,73.27,73.29,1700.0,55.2124,55.2275,55.2049,55.2199,1700.0
2012-10-04 13:25:00,73.3,73.35,73.3,73.34,3800.0,55.2275,55.2651,55.2275,55.2576,3800.0
2012-10-04 13:30:00,73.34,73.34,73.33,73.34,1900.0,55.2576,55.2576,55.2501,55.2576,1900.0
2012-10-04 13:35:00,73.35,73.4,73.34,73.36,10900.0,55.2651,55.3028,55.2576,55.2727,10900.0
2012-10-04 13:40:00,73.36,73.36,73.32,73.33,33200.0,55.2727,55.2727,55.2425,55.2501,33200.0
2012-10-04 13:45:00,73.35,73.37,73.32,73.32,39300.0,55.2651,55.2802,55.2425,55.2425,39300.0
2012-10-04 13:50:00,73.32,73.33,73.3,73.32,16700.0,55.2425,55.2501,55.2275,55.2425,16700.0
2012-10-04 13:55:00,73.32,73.38,73.32,73.37,12900.0,55.2425,55.2878,55.2425,55.2802,12900.0
2012-10-04 14:00:00,73.37,73.38,73.24,73.34,51800.0,55.2802,55.2878,55.1823,55.2576,51800.0
2012-10-04 14:05:00,73.34,73.34,73.27,73.32,9400.0,55.2576,55.2576,55.2049,55.2425,9400.0
2012-10-04 14:10:00,73.33,73.34,73.29,73.29,12200.0,55.2501,55.2576,55.2199,55.2199,12200.0
2012-10-04 14:15:00,73.27,73.3,73.27,73.3,7200.0,55.2049,55.2275,55.2049,55.2275,7200.0
2012-10-04 14:20:00,73.29,73.31,73.26,73.26,11200.0,55.2199,55.235,55.1973,55.1973,11200.0
2012-10-04 14:25:00,73.28,73.3,73.28,73.29,7700.0,55.2124,55.2275,55.2124,55.2199,7700.0
2012-10-04 14:30:00,73.3,73.32,73.29,73.29,29000.0,55.2275,55.2425,55.2199,55.2199,29000.0
2012-10-04 14:35:00,73.29,73.31,73.28,73.31,2700.0,55.2199,55.235,55.2124,55.235,2700.0
2012-10-04 14:40:00,73.34,73.37,73.32,73.35,12200.0,55.2576,55.2802,55.2425,55.2651,12200.0
2012-10-04 14:45:00,73.34,73.34,73.33,73.33,8100.0,55.2576,55.2576,55.2501,55.2501,8100.0
2012-10-04 14:50:00,73.33,73.33,73.29,73.3,25200.0,55.2501,55.2501,55.2199,55.2275,25200.0
2012-10-04 14:55:00,73.31,73.33,73.31,73.33,14100.0,55.235,55.2501,55.235,55.2501,14100.0
2012-10-04 15:00:00,73.32,73.37,73.32,73.36,17800.0,55.2425,55.2802,55.2425,55.2727,17800.0
2012-10-04 15:05:00,73.36,73.36,73.33,73.33,3600.0,55.2727,55.2727,55.2501,55.2501,3600.0
2012-10-04 15:10:00,73.34,73.36,73.33,73.34,30300.0,55.2576,55.2727,55.2501,55.2576,30300.0
2012-10-04 15:15:00,73.34,73.38,73.34,73.36,26500.0,55.2576,55.2878,55.2576,55.2727,26500.0
2012-10-04 15:20:00,73.36,73.37,73.28,73.28,223600.0,55.2727,55.2802,55.2124,55.2124,223600.0
2012-10-04 15:25:00,73.28,73.3,73.28,73.29,33700.0,55.2124,55.2275,55.2124,55.2199,33700.0
2012-10-04 15:30:00,73.29,73.32,73.28,73.3,192000.0,55.2199,55.2425,55.2124,55.2275,192000.0
2012-10-04 15:35:00,73.3,73.31,73.3,73.3,27500.0,55.2275,55.235,55.2275,55.2275,27500.0
2012-10-04 15:40:00,73.31,73.31,73.28,73.3,15800.0,55.235,55.235,55.2124,55.2275,15800.0
2012-10-04 15:45:00,73.29,73.31,73.27,73.3,22000.0,55.2199,55.235,55.2049,55.2275,22000.0
2012-10-04 15:50:00,73.3,73.3,73.25,73.26,27900.0,55.2275,55.2275,55.1898,55.1973,27900.0
2012-10-04 15:55:00,73.25,73.37,73.25,73.37,68800.0,55.1898,55.2802,55.1898,55.2802,68800.0
2012-10-05 09:30:00,73.77,73.85,73.74,73.81,18600.0,55.5816,55.6419,55.559,55.6117,18600.0
2012-10-05 09:35:00,73.79,73.84,73.77,73.81,7900.0,55.5967,55.6343,55.5816,55.6117,7900.0
2012-10-05 09:40:00,73.8,73.81,73.7,73.7,11900.0,55.6042,55.6117,55.5289,55.5289,11900.0
2012-10-05 09:45:00,73.7,73.74,73.69,73.74,2500.0,55.5289,55.559,55.5213,55.559,2500.0
2012-10-05 09:50:00,73.77,73.85,73.77,73.85,9800.0,55.5816,55.6419,55.5816,55.6419,9800.0
2012-10-05 09:55:00,73.87,73.87,73.81,73.84,3300.0,55.6569,55.6569,55.6117,55.6343,3300.0
2012-10-05 10:00:00,73.8,73.8,73.73,73.73,3000.0,55.6042,55.6042,55.5515,55.5515,3000.0
2012-10-05 10:05:00,73.75,73.76,73.72,73.76,4800.0,55.5665,55.5741,55.5439,55.5741,4800.0
2012-10-05 10:10:00,73.77,73.8,73.76,73.77,2500.0,55.5816,55.6042,55.5741,55.5816,2500.0
2012-10-05 10:15:00,73.78,73.85,73.78,73.85,2700.0,55.5891,55.6419,55.5891,55.6419,2700.0
2012-10-05 10:20:00,73.85,73.9,73.85,73.86,8000.0,55.6419,55.6795,55.6419,55.6494,8000.0
2012-10-05 10:25:00,73.92,73.92,73.89,73.89,1700.0,55.6946,55.6946,55.672,55.672,1700.0
2012-10-05 10:30:00,73.86,73.89,73.86,73.87,29500.0,55.6494,55.672,55.6494,55.6569,29500.0
2012-10-05 10:35:00,73.88,73.88,73.84,73.84,62300.0,55.6645,55.6645,55.6343,55.6343,62300.0
2012-10-05 10:40:00,73.85,73.85,73.75,73.75,11300.0,55.6419,55.6419,55.5665,55.5665,11300.0
2012-10-05 10:45:00,73.76,73.79,73.73,73.75,8700.0,55.5741,55.5967,55.5515,55.5665,8700.0
2012-10-05 10:50:00,73.75,73.78,73.75,73.76,6300.0,55.5665,55.5891,55.5665,55.5741,6300.0
2012-10-05 10:55:00,73.77,73.81,73.76,73.81,6400.0,55.5816,55.6117,55.5741,55.6117,6400.0
2012-10-05 11:00:00,73.8,73.81,73.77,73.77,7000.0,55.6042,55.6117,55.5816,55.5816,7000.0
2012-10-05 11:05:00,73.78,73.79,73.74,73.74,6600.0,55.5891,55.5967,55.559,55.559,6600.0
2012-10-05 11:10:00,73.76,73.78,73.74,73.78,18100.0,55.5741,55.5891,55.559,55.5891,18100.0
2012-10-05 11:15:00,73.78,73.8,73.76,73.78,18000.0,55.5891,55.6042,55.5741,55.5891,18000.0
2012-10-05 11:20:00,73.8,73.8,73.77,73.77,3700.0,55.6042,55.6042,55.5816,55.5816,3700.0
2012-10-05 11:25:00,73.75,73.75,73.71,73.72,9300.0,55.5665,55.5665,55.5364,55.5439,9300.0
2012-10-05 11:30:00,73.73,73.78,73.73,73.78,8500.0,55.5515,55.5891,55.5515,55.5891,8500.0
2012-10-05 11:35:00,73.77,73.77,73.74,73.75,14200.0,55.5816,55.5816,55.559,55.5665,14200.0
2012-10-05 11:40:00,73.75,73.75,73.66,73.67,16600.0,55.5665,55.5665,55.4987,55.5062,16600.0
2012-10-05 11:45:00,73.68,73.72,73.68,73.7,17000.0,55.5138,55.5439,55.5138,55.5289,17000.0
2012-10-05 11:50:00,73.71,73.72,73.7,73.7,5600.0,55.5364,55.5439,55.5289,55.5289,5600.0
2012-10-05 11:55:00,73.7,73.72,73.69,73.71,7900.0,55.5289,55.5439,55.5213,55.5364,7900.0
2012-10-05 12:00:00,73.72,73.72,73.7,73.71,4700.0,55.5439,55.5439,55.5289,55.5364,4700.0
2012-10-05 12:05:00,73.7,73.7,73.66,73.67,5500.0,55.5289,55.5289,55.4987,55.5062,5500.0
2012-10-05 12:10:00,73.66,73.72,73.66,73.72,5900.0,55.4987,55.5439,55.4987,55.5439,5900.0
2012-10-05 12:15:00,73.74,73.76,73.71,73.71,3300.0,55.559,55.5741,55.5364,55.5364,3300.0
2012-10-05 12:20:00,73.72,73.72,73.7,73.7,4500.0,55.5439,55.5439,55.5289,55.5289,4500.0
2012-10-05 12:25:00,73.7,73.75,73.7,73.72,16100.0,55.5289,55.5665,55.5289,55.5439,16100.0
2012-10-05 12:30:00,73.73,73.77,73.73,73.77,22200.0,55.5515,55.5816,55.5515,55.5816,22200.0
2012-10-05 12:35:00,73.77,73.78,73.76,73.76,7200.0,55.5816,55.5891,55.5741,55.5741,7200.0
2012-10-05 12:40:00,73.76,73.79,73.76,73.78,3900.0,55.5741,55.5967,55.5741,55.5891,3900.0
2012-10-05 12:45:00,73.78,73.78,73.73,73.73,4800.0,55.5891,55.5891,55.5515,55.5515,4800.0
2012-10-05 12:50:00,73.72,73.72,73.69,73.72,2400.0,55.5439,55.5439,55.5213,55.5439,2400.0
2012-10-05 12:55:00,73.73,73.74,73.73,73.74,1600.0,55.5515,55.559,55.5515,55.559,1600.0
2012-10-05 13:00:00,73.75,73.75,73.74,73.74,1700.0,55.5665,55.5665,55.559,55.559,1700.0
2012-10-05 13:05:00,73.74,73.74,73.72,73.74,1700.0,55.559,55.559,55.5439,55.559,1700.0
2012-10-05 13:10:00,73.74,73.75,73.71,73.71,3500.0,55.559,55.5665,55.5364,55.5364,3500.0
2012-10-05 13:15:00,73.72,73.74,73.72,73.73,5100.0,55.5439,55.559,55.5439,55.5515,5100.0
2012-10-05 13:20:00,73.74,73.74,73.71,73.71,2500.0,55.559,55.559,55.5364,55.5364,2500.0
2012-10-05 13:25:00,73.69,73.7,73.61,73.61,4700.0,55.5213,55.5289,55.461,55.461,4700.0
2012-10-05 13:30:00,73.61,73.64,73.6,73.6,13500.0,55.461,55.4836,55.4535,55.4535,13500.0
2012-10-05 13:35:00,73.6,73.64,73.6,73.62,18900.0,55.4535,55.4836,55.4535,55.4686,18900.0
2012-10-05 13:40:00,73.63,73.63,73.6,73.61,5100.0,55.4761,55.4761,55.4535,55.461,5100.0
2012-10-05 13:45:00,73.61,73.61,73.53,73.53,15400.0,55.461,55.461,55.4008,55.4008,15400.0
2012-10-05 13:50:00,73.53,73.57,73.53,73.57,4900.0,55.4008,55.4309,55.4008,55.4309,4900.0
2012-10-05 13:55:00,73.58,73.58,73.57,73.57,2500.0,55.4384,55.4384,55.4309,55.4309,2500.0
2012-10-05 14:00:00,73.57,73.58,73.56,73.57,4900.0,55.4309,55.4384,55.4234,55.4309,4900.0
2012-10-05 14:05:00,73.56,73.56,73.54,73.54,2700.0,55.4234,55.4234,55.4083,55.4083,2700.0
2012-10-05 14:10:00,73.52,73.55,73.5,73.55,5000.0,55.3932,55.4158,55.3782,55.4158,5000.0
2012-10-05 14:15:00,73.56,73.59,73.55,73.57,9700.0,55.4234,55.446,55.4158,55.4309,9700.0
2012-10-05 14:20:00,73.57,73.57,73.55,73.56,2500.0,55.4309,55.4309,55.4158,55.4234,2500.0
2012-10-05 14:25:00,73.55,73.56,73.52,73.53,17000.0,55.4158,55.4234,55.3932,55.4008,17000.0
2012-10-05 14:30:00,73.54,73.54,73.52,73.52,3200.0,55.4083,55.4083,55.3932,55.3932,3200.0
2012-10-05 14:35:00,73.52,73.55,73.5,73.5,13200.0,55.3932,55.4158,55.3782,55.3782,13200.0
2012-10-05 14:40:00,73.5,73.52,73.5,73.52,11100.0,55.3782,55.3932,55.3782,55.3932,11100.0
2012-10-05 14:45:00,73.52,73.54,73.49,73.49,8000.0,55.3932,55.4083,55.3706,55.3706,8000.0
2012-10-05 14:50:00,73.5,73.51,73.37,73.37,25100.0,55.3782,55.3857,55.2802,55.2802,25100.0
2012-10-05 14:55:00,73.38,73.39,73.32,73.32,28200.0,55.2878,55.2953,55.2425,55.2425,28200.0
2012-10-05 15:00:00,73.32,73.39,73.32,73.39,7000.0,55.2425,55.2953,55.2425,55.2953,7000.0
2012-10-05 15:05:00,73.38,73.39,73.32,73.34,27200.0,55.2878,55.2953,55.2425,55.2576,27200.0
2012-10-05 15:10:00,73.34,73.34,73.25,73.31,10300.0,55.2576,55.2576,55.1898,55.235,10300.0
2012-10-05 15:15:00,73.31,73.36,73.31,73.34,7000.0,55.235,55.2727,55.235,55.2576,7000.0
2012-10-05 15:20:00,73.35,73.42,73.34,73.41,18400.0,55.2651,55.3179,55.2576,55.3104,18400.0
2012-10-05 15:25:00,73.41,73.41,73.39,73.39,6100.0,55.3104,55.3104,55.2953,55.2953,6100.0
2012-10-05 15:30:00,73.39,73.41,73.28,73.28,38200.0,55.2953,55.3104,55.2124,55.2124,38200.0
2012-10-05 15:35:00,73.28,73.28,73.21,73.23,21300.0,55.2124,55.2124,55.1597,55.1747,21300.0
2012-10-05 15:40:00,73.23,73.3,73.23,73.28,15200.0,55.1747,55.2275,55.1747,55.2124,15200.0
2012-10-05 15:45:00,73.29,73.38,73.28,73.38,16200.0,55.2199,55.2878,55.2124,55.2878,16200.0
2012-10-05 15:50:00,73.39,73.4,73.31,73.34,20000.0,55.2953,55.3028,55.235,55.2576,20000.0
2012-10-05 15:55:00,73.35,73.43,73.35,73.43,28300.0,55.2651,55.3254,55.2651,55.3254,28300.0
2012-10-08 09:30:00,73.16,73.2,73.1,73.15,21600.0,55.122,55.1521,55.0768,55.1145,21600.0
2012-10-08 09:35:00,73.18,73.19,73.11,73.12,9600.0,55.1371,55.1446,55.0843,55.0919,9600.0
2012-10-08 09:40:00,73.11,73.21,73.11,73.21,10300.0,55.0843,55.1597,55.0843,55.1597,10300.0
2012-10-08 09:45:00,73.21,73.22,73.11,73.12,11200.0,55.1597,55.1672,55.0843,55.0919,11200.0
2012-10-08 09:50:00,73.11,73.17,73.11,73.16,7800.0,55.0843,55.1295,55.0843,55.122,7800.0
2012-10-08 09:55:00,73.16,73.21,73.15,73.15,2900.0,55.122,55.1597,55.1145,55.1145,2900.0
2012-10-08 10:00:00,73.16,73.22,73.16,73.21,3700.0,55.122,55.1672,55.122,55.1597,3700.0
2012-10-08 10:05:00,73.2,73.21,73.16,73.2,6900.0,55.1521,55.1597,55.122,55.1521,6900.0
2012-10-08 10:10:00,73.2,73.23,73.18,73.21,5200.0,55.1521,55.1747,55.1371,55.1597,5200.0
2012-10-08 10:15:00,73.19,73.21,73.18,73.2,2900.0,55.1446,55.1597,55.1371,55.1521,2900.0
2012-10-08 10:20:00,73.2,73.2,73.15,73.17,10900.0,55.1521,55.1521,55.1145,55.1295,10900.0
2012-10-08 10:25:00,73.15,73.17,73.15,73.16,21300.0,55.1145,55.1295,55.1145,55.122,21300.0
2012-10-08 10:30:00,73.16,73.18,73.14,73.18,25900.0,55.122,55.1371,55.1069,55.1371,25900.0
2012-10-08 10:35:00,73.18,73.26,73.18,73.26,10300.0,55.1371,55.1973,55.1371,55.1973,10300.0
2012-10-08 10:40:00,73.28,73.37,73.27,73.37,7400.0,55.2124,55.2802,55.2049,55.2802,7400.0
2012-10-08 10:45:00,73.36,73.36,73.29,73.3,14700.0,55.2727,55.2727,55.2199,55.2275,14700.0
2012-10-08 10:50:00,73.3,73.33,73.29,73.33,17700.0,55.2275,55.2501,55.2199,55.2501,17700.0
2012-10-08 10:55:00,73.29,73.3,73.26,73.26,10500.0,55.2199,55.2275,55.1973,55.1973,10500.0
2012-10-08 11:00:00,73.25,73.3,73.25,73.29,7800.0,55.1898,55.2275,55.1898,55.2199,7800.0
2012-10-08 11:05:00,73.3,73.3,73.23,73.24,38000.0,55.2275,55.2275,55.1747,55.1823,38000.0
2012-10-08 11:10:00,73.22,73.25,73.21,73.23,31900.0,55.1672,55.1898,55.1597,55.1747,31900.0
2012-10-08 11:15:00,73.24,73.25,73.21,73.21,15000.0,55.1823,55.1898,55.1597,55.1597,15000.0
2012-10-08 11:20:00,73.22,73.24,73.21,73.24,10300.0,55.1672,55.1823,55.1597,55.1823,10300.0
2012-10-08 11:25:00,73.23,73.24,73.21,73.24,5400.0,55.1747,55.1823,55.1597,55.1823,5400.0
2012-10-08 11:30:00,73.24,73.24,73.21,73.21,3100.0,55.1823,55.1823,55.1597,55.1597,3100.0
2012-10-08 11:35:00,73.21,73.21,73.18,73.2,18000.0,55.1597,55.1597,55.1371,55.1521,18000.0
2012-10-08 11:40:00,73.19,73.19,73.16,73.19,18100.0,55.1446,55.1446,55.122,55.1446,18100.0
2012-10-08 11:45:00,73.17,73.2,73.17,73.19,5800.0,55.1295,55.1521,55.1295,55.1446,5800.0
2012-10-08 11:50:00,73.17,73.2,73.14,73.2,52700.0,55.1295,55.1521,55.1069,55.1521,52700.0
2012-10-08 11:55:00,73.19,73.21,73.18,73.21,5400.0,55.1446,55.1597,55.1371,55.1597,5400.0
2012-10-08 12:00:00,73.21,73.21,73.17,73.18,10700.0,55.1597,55.1597,55.1295,55.1371,10700.0
2012-10-08 12:05:00,73.18,73.22,73.18,73.22,700.0,55.1371,55.1672,55.1371,55.1672,700.0
2012-10-08 12:10:00,73.2,73.25,73.2,73.23,4800.0,55.1521,55.1898,55.1521,55.1747,4800.0
2012-10-08 12:15:00,73.22,73.23,73.21,73.23,1500.0,55.1672,55.1747,55.1597,55.1747,1500.0
2012-10-08 12:20:00,73.24,73.24,73.23,73.23,1700.0,55.1823,55.1823,55.1747,55.1747,1700.0
2012-10-08 12:25:00,73.2,73.23,73.2,73.23,7500.0,55.1521,55.1747,55.1521,55.1747,7500.0
2012-10-08 12:30:00,73.25,73.25,73.22,73.23,89000.0,55.1898,55.1898,55.1672,55.1747,89000.0
2012-10-08 12:35:00,73.22,73.23,73.21,73.23,21200.0,55.1672,55.1747,55.1597,55.1747,21200.0
2012-10-08 12:40:00,73.23,73.25,73.23,73.25,4500.0,55.1747,55.1898,55.1747,55.1898,4500.0
2012-10-08 12:45:00,73.24,73.25,73.24,73.25,3100.0,55.1823,55.1898,55.1823,55.1898,3100.0
2012-10-08 12:50:00,73.24,73.25,73.22,73.23,10800.0,55.1823,55.1898,55.1672,55.1747,10800.0
2012-10-08 12:55:00,73.23,73.3,73.23,73.3,4800.0,55.1747,55.2275,55.1747,55.2275,4800.0
2012-10-08 13:00:00,73.3,73.31,73.26,73.28,10800.0,55.2275,55.235,55.1973,55.2124,10800.0
2012-10-08 13:05:00,73.26,73.27,73.24,73.26,6300.0,55.1973,55.2049,55.1823,55.1973,6300.0
2012-10-08 13:10:00,73.28,73.28,73.26,73.28,6800.0,55.2124,55.2124,55.1973,55.2124,6800.0
2012-10-08 13:15:00,73.27,73.3,73.26,73.3,2900.0,55.2049,55.2275,55.1973,55.2275,2900.0
2012-10-08 13:20:00,73.29,73.29,73.27,73.28,2800.0,55.2199,55.2199,55.2049,55.2124,2800.0
2012-10-08 13:25:00,73.29,73.3,73.28,73.28,10300.0,55.2199,55.2275,55.2124,55.2124,10300.0
2012-10-08 13:30:00,73.29,73.33,73.28,73.32,14300.0,55.2199,55.2501,55.2124,55.2425,14300.0
2012-10-08 13:35:00,73.32,73.32,73.28,73.28,6800.0,55.2425,55.2425,55.2124,55.2124,6800.0
2012-10-08 13:40:00,73.29,73.31,73.28,73.29,9300.0,55.2199,55.235,55.2124,55.2199,9300.0
2012-10-08 13:45:00,73.29,73.3,73.27,73.27,12500.0,55.2199,55.2275,55.2049,55.2049,12500.0
2012-10-08 13:50:00,73.27,73.28,73.27,73.28,5800.0,55.2049,55.2124,55.2049,55.2124,5800.0
2012-10-08 13:55:00,73.26,73.29,73.26,73.28,9600.0,55.1973,55.2199,55.1973,55.2124,9600.0
2012-10-08 14:00:00,73.28,73.31,73.28,73.31,3000.0,55.2124,55.235,55.2124,55.235,3000.0
2012-10-08 14:05:00,73.3,73.31,73.28,73.29,10500.0,55.2275,55.235,55.2124,55.2199,10500.0
2012-10-08 14:10:00,73.29,73.3,73.27,73.28,13800.0,55.2199,55.2275,55.2049,55.2124,13800.0
2012-10-08 14:15:00,73.28,73.32,73.28,73.32,24400.0,55.2124,55.2425,55.2124,55.2425,24400.0
2012-10-08 14:20:00,73.33,73.33,73.3,73.31,18000.0,55.2501,55.2501,55.2275,55.235,18000.0
2012-10-08 14:25:00,73.31,73.32,73.3,73.32,52800.0,55.235,55.2425,55.2275,55.2425,52800.0
2012-10-08 14:30:00,73.32,73.33,73.3,73.31,33500.0,55.2425,55.2501,55.2275,55.235,33500.0
2012-10-08 14:35:00,73.31,73.32,73.31,73.31,19700.0,55.235,55.2425,55.235,55.235,19700.0
2012-10-08 14:40:00,73.3,73.31,73.27,73.27,22900.0,55.2275,55.235,55.2049,55.2049,22900.0
2012-10-08 14:45:00,73.27,73.29,73.26,73.28,20200.0,55.2049,55.2199,55.1973,55.2124,20200.0
2012-10-08 14:50:00,73.28,73.28,73.27,73.27,12500.0,55.2124,55.2124,55.2049,55.2049,12500.0
2012-10-08 14:55:00,73.28,73.29,73.28,73.29,2900.0,55.2124,55.2199,55.2124,55.2199,2900.0
2012-10-08 15:00:00,73.31,73.35,73.31,73.35,9800.0,55.235,55.2651,55.235,55.2651,9800.0
2012-10-08 15:05:00,73.35,73.35,73.34,73.35,18100.0,55.2651,55.2651,55.2576,55.2651,18100.0
2012-10-08 15:10:00,73.34,73.36,73.34,73.36,6100.0,55.2576,55.2727,55.2576,55.2727,6100.0
2012-10-08 15:15:00,73.37,73.41,73.37,73.38,33200.0,55.2802,55.3104,55.2802,55.2878,33200.0
2012-10-08 15:20:00,73.39,73.4,73.35,73.36,19000.0,55.2953,55.3028,55.2651,55.2727,19000.0
2012-10-08 15:25:00,73.37,73.37,73.34,73.36,54000.0,55.2802,55.2802,55.2576,55.2727,54000.0
2012-10-08 15:30:00,73.34,73.37,73.34,73.36,45300.0,55.2576,55.2802,55.2576,55.2727,45300.0
2012-10-08 15:35:00,73.35,73.38,73.34,73.34,22000.0,55.2651,55.2878,55.2576,55.2576,22000.0
2012-10-08 15:40:00,73.35,73.36,73.3,73.31,58300.0,55.2651,55.2727,55.2275,55.235,58300.0
2012-10-08 15:45:00,73.31,73.32,73.28,73.32,6600.0,55.235,55.2425,55.2124,55.2425,6600.0
2012-10-08 15:50:00,73.31,73.33,73.31,73.33,16600.0,55.235,55.2501,55.235,55.2501,16600.0
2012-10-08 15:55:00,73.33,73.34,73.31,73.31,27100.0,55.2501,55.2576,55.235,55.235,27100.0
2012-10-09 09:30:00,73.27,73.28,73.23,73.23,15600.0,55.2049,55.2124,55.1747,55.1747,15600.0
2012-10-09 09:35:00,73.28,73.31,73.28,73.31,5300.0,55.2124,55.235,55.2124,55.235,5300.0
2012-10-09 09:40:00,73.31,73.39,73.28,73.37,11100.0,55.235,55.2953,55.2124,55.2802,11100.0
2012-10-09 09:45:00,73.37,73.38,73.25,73.27,16200.0,55.2802,55.2878,55.1898,55.2049,16200.0
2012-10-09 09:50:00,73.28,73.32,73.28,73.3,8500.0,55.2124,55.2425,55.2124,55.2275,8500.0
2012-10-09 09:55:00,73.28,73.3,73.28,73.28,3100.0,55.2124,55.2275,55.2124,55.2124,3100.0
2012-10-09 10:00:00,73.28,73.4,73.28,73.36,8500.0,55.2124,55.3028,55.2124,55.2727,8500.0
2012-10-09 10:05:00,73.35,73.36,73.3,73.35,4800.0,55.2651,55.2727,55.2275,55.2651,4800.0
2012-10-09 10:10:00,73.35,73.4,73.33,73.4,4900.0,55.2651,55.3028,55.2501,55.3028,4900.0
2012-10-09 10:15:00,73.4,73.47,73.4,73.42,5300.0,55.3028,55.3556,55.3028,55.3179,5300.0
2012-10-09 10:20:00,73.43,73.43,73.4,73.41,3400.0,55.3254,55.3254,55.3028,55.3104,3400.0
2012-10-09 10:25:00,73.43,73.43,73.36,73.36,3600.0,55.3254,55.3254,55.2727,55.2727,3600.0
2012-10-09 10:30:00,73.36,73.41,73.36,73.38,12200.0,55.2727,55.3104,55.2727,55.2878,12200.0
2012-10-09 10:35:00,73.37,73.38,73.27,73.27,12200.0,55.2802,55.2878,55.2049,55.2049,12200.0
2012-10-09 10:40:00,73.28,73.3,73.24,73.26,43400.0,55.2124,55.2275,55.1823,55.1973,43400.0
2012-10-09 10:45:00,73.27,73.3,73.11,73.13,65100.0,55.2049,55.2275,55.0843,55.0994,65100.0
2012-10-09 10:50:00,73.13,73.13,73.03,73.07,33000.0,55.0994,55.0994,55.024,55.0542,33000.0
2012-10-09 10:55:00,73.07,73.08,72.93,73.0,12400.0,55.0542,55.0617,54.9487,55.0014,12400.0
2012-10-09 11:00:00,72.99,72.99,72.89,72.91,9700.0,54.9939,54.9939,54.9186,54.9336,9700.0
2012-10-09 11:05:00,72.93,72.99,72.93,72.98,3200.0,54.9487,54.9939,54.9487,54.9864,3200.0
2012-10-09 11:10:00,72.98,72.99,72.95,72.95,3400.0,54.9864,54.9939,54.9638,54.9638,3400.0
2012-10-09 11:15:00,72.95,72.95,72.82,72.86,5200.0,54.9638,54.9638,54.8658,54.896,5200.0
2012-10-09 11:20:00,72.86,72.91,72.84,72.9,31000.0,54.896,54.9336,54.8809,54.9261,31000.0
2012-10-09 11:25:00,72.89,72.94,72.86,72.86,35000.0,54.9186,54.9562,54.896,54.896,35000.0
2012-10-09 11:30:00,72.85,72.92,72.84,72.92,11900.0,54.8884,54.9412,54.8809,54.9412,11900.0
2012-10-09 11:35:00,72.92,72.94,72.89,72.89,5000.0,54.9412,54.9562,54.9186,54.9186,5000.0
2012-10-09 11:40:00,72.89,72.89,72.84,72.87,11600.0,54.9186,54.9186,54.8809,54.9035,11600.0
2012-10-09 11:45:00,72.87,72.87,72.8,72.85,13400.0,54.9035,54.9035,54.8508,54.8884,13400.0
2012-10-09 11:50:00,72.85,72.88,72.85,72.86,2400.0,54.8884,54.911,54.8884,54.896,2400.0
2012-10-09 11:55:00,72.86,72.87,72.84,72.87,6400.0,54.896,54.9035,54.8809,54.9035,6400.0
2012-10-09 12:00:00,72.87,72.91,72.87,72.9,5000.0,54.9035,54.9336,54.9035,54.9261,5000.0
2012-10-09 12:05:00,72.9,72.9,72.88,72.88,5600.0,54.9261,54.9261,54.911,54.911,5600.0
2012-10-09 12:10:00,72.9,72.96,72.87,72.96,25700.0,54.9261,54.9713,54.9035,54.9713,25700.0
2012-10-09 12:15:00,72.95,73.0,72.93,72.94,8100.0,54.9638,55.0014,54.9487,54.9562,8100.0
2012-10-09 12:20:00,72.94,72.94,72.91,72.91,11000.0,54.9562,54.9562,54.9336,54.9336,11000.0
2012-10-09 12:25:00,72.91,72.93,72.9,72.91,9000.0,54.9336,54.9487,54.9261,54.9336,9000.0
2012-10-09 12:30:00,72.91,72.91,72.87,72.87,6400.0,54.9336,54.9336,54.9035,54.9035,6400.0
2012-10-09 12:35:00,72.87,72.89,72.86,72.88,39300.0,54.9035,54.9186,54.896,54.911,39300.0
2012-10-09 12:40:00,72.85,72.9,72.85,72.89,1200.0,54.8884,54.9261,54.8884,54.9186,1200.0
2012-10-09 12:45:00,72.88,72.88,72.84,72.84,5500.0,54.911,54.911,54.8809,54.8809,5500.0
2012-10-09 12:50:00,72.85,72.85,72.83,72.83,5400.0,54.8884,54.8884,54.8734,54.8734,5400.0
2012-10-09 12:55:00,72.83,72.84,72.82,72.83,6700.0,54.8734,54.8809,54.8658,54.8734,6700.0
2012-10-09 13:00:00,72.83,72.9,72.81,72.87,20400.0,54.8734,54.9261,54.8583,54.9035,20400.0
2012-10-09 13:05:00,72.86,72.88,72.86,72.87,4600.0,54.896,54.911,54.896,54.9035,4600.0
2012-10-09 13:10:00,72.88,72.93,72.88,72.93,29900.0,54.911,54.9487,54.911,54.9487,29900.0
2012-10-09 13:15:00,72.93,72.93,72.89,72.91,4300.0,54.9487,54.9487,54.9186,54.9336,4300.0
2012-10-09 13:20:00,72.91,72.93,72.88,72.93,6300.0,54.9336,54.9487,54.911,54.9487,6300.0
2012-10-09 13:25:00,72.93,72.95,72.9,72.91,21800.0,54.9487,54.9638,54.9261,54.9336,21800.0
2012-10-09 13:30:00,72.91,72.94,72.91,72.92,7600.0,54.9336,54.9562,54.9336,54.9412,7600.0
2012-10-09 13:35:00,72.92,72.98,72.92,72.96,5100.0,54.9412,54.9864,54.9412,54.9713,5100.0
2012-10-09 13:40:00,72.98,72.99,72.96,72.99,7600.0,54.9864,54.9939,54.9713,54.9939,7600.0
2012-10-09 13:45:00,72.99,73.0,72.97,72.98,7400.0,54.9939,55.0014,54.9788,54.9864,7400.0
2012-10-09 13:50:00,72.97,73.03,72.96,72.98,11200.0,54.9788,55.024,54.9713,54.9864,11200.0
2012-10-09 13:55:00,72.97,73.01,72.93,72.93,1100.0,54.9788,55.009,54.9487,54.9487,1100.0
2012-10-09 14:00:00,72.93,72.95,72.93,72.94,4100.0,54.9487,54.9638,54.9487,54.9562,4100.0
2012-10-09 14:05:00,72.95,72.95,72.92,72.94,3400.0,54.9638,54.9638,54.9412,54.9562,3400.0
2012-10-09 14:10:00,72.97,72.97,72.93,72.95,6800.0,54.9788,54.9788,54.9487,54.9638,6800.0
2012-10-09 14:15:00,72.93,73.0,72.9,72.99,13800.0,54.9487,55.0014,54.9261,54.9939,13800.0
2012-10-09 14:20:00,73.02,73.04,73.0,73.01,15900.0,55.0165,55.0316,55.0014,55.009,15900.0
2012-10-09 14:25:00,73.0,73.02,72.97,72.97,29700.0,55.0014,55.0165,54.9788,54.9788,29700.0
2012-10-09 14:30:00,72.96,72.98,72.93,72.95,21700.0,54.9713,54.9864,54.9487,54.9638,21700.0
2012-10-09 14:35:00,72.95,73.0,72.95,72.95,4100.0,54.9638,55.0014,54.9638,54.9638,4100.0
2012-10-09 14:40:00,72.94,72.94,72.86,72.92,24400.0,54.9562,54.9562,54.896,54.9412,24400.0
2012-10-09 14:45:00,72.93,73.0,72.92,72.97,15300.0,54.9487,55.0014,54.9412,54.9788,15300.0
2012-10-09 14:50:00,72.98,72.99,72.94,72.99,13200.0,54.9864,54.9939,54.9562,54.9939,13200.0
2012-10-09 14:55:00,73.0,73.01,72.96,73.01,20400.0,55.0014,55.009,54.9713,55.009,20400.0
2012-10-09 15:00:00,73.03,73.04,72.98,72.99,6400.0,55.024,55.0316,54.9864,54.9939,6400.0
2012-10-09 15:05:00,72.99,73.0,72.97,72.98,25600.0,54.9939,55.0014,54.9788,54.9864,25600.0
2012-10-09 15:10:00,72.99,73.02,72.92,72.92,12600.0,54.9939,55.0165,54.9412,54.9412,12600.0
2012-10-09 15:15:00,72.95,72.96,72.89,72.9,13300.0,54.9638,54.9713,54.9186,54.9261,13300.0
2012-10-09 15:20:00,72.89,72.9,72.82,72.84,14500.0,54.9186,54.9261,54.8658,54.8809,14500.0
2012-10-09 15:25:00,72.84,72.85,72.81,72.82,14500.0,54.8809,54.8884,54.8583,54.8658,14500.0
2012-10-09 15:30:00,72.84,72.84,72.75,72.78,29200.0,54.8809,54.8809,54.8131,54.8357,29200.0
2012-10-09 15:35:00,72.79,72.83,72.79,72.8,5800.0,54.8432,54.8734,54.8432,54.8508,5800.0
2012-10-09 15:40:00,72.81,72.89,72.81,72.86,10100.0,54.8583,54.9186,54.8583,54.896,10100.0
2012-10-09 15:45:00,72.84,72.89,72.82,72.85,33500.0,54.8809,54.9186,54.8658,54.8884,33500.0
2012-10-09 15:50:00,72.83,72.84,72.76,72.76,16000.0,54.8734,54.8809,54.8206,54.8206,16000.0
2012-10-09 15:55:00,72.76,72.76,72.73,72.76,13400.0,54.8206,54.8206,54.798,54.8206,13400.0
2012-10-10 09:30:00,72.7,72.73,72.63,72.71,35800.0,54.7754,54.798,54.7227,54.7829,35800.0
2012-10-10 09:35:00,72.65,72.68,72.58,72.6,32600.0,54.7377,54.7603,54.685,54.7001,32600.0
2012-10-10 09:40:00,72.6,72.6,72.51,72.55,12700.0,54.7001,54.7001,54.6323,54.6624,12700.0
2012-10-10 09:45:00,72.56,72.63,72.54,72.63,8400.0,54.6699,54.7227,54.6549,54.7227,8400.0
2012-10-10 09:50:00,72.61,72.66,72.58,72.58,11100.0,54.7076,54.7453,54.685,54.685,11100.0
2012-10-10 09:55:00,72.57,72.57,72.47,72.54,6900.0,54.6775,54.6775,54.6021,54.6549,6900.0
2012-10-10 10:00:00,72.54,72.6,72.54,72.58,3600.0,54.6549,54.7001,54.6549,54.685,3600.0
2012-10-10 10:05:00,72.58,72.62,72.54,72.58,16600.0,54.685,54.7151,54.6549,54.685,16600.0
2012-10-10 10:10:00,72.58,72.65,72.56,72.58,14100.0,54.685,54.7377,54.6699,54.685,14100.0
2012-10-10 10:15:00,72.59,72.61,72.56,72.59,15700.0,54.6925,54.7076,54.6699,54.6925,15700.0
2012-10-10 10:20:00,72.59,72.62,72.59,72.61,13400.0,54.6925,54.7151,54.6925,54.7076,13400.0
2012-10-10 10:25:00,72.61,72.72,72.61,72.72,12000.0,54.7076,54.7905,54.7076,54.7905,12000.0
2012-10-10 10:30:00,72.72,72.74,72.68,72.69,14200.0,54.7905,54.8055,54.7603,54.7679,14200.0
2012-10-10 10:35:00,72.69,72.69,72.64,72.68,6700.0,54.7679,54.7679,54.7302,54.7603,6700.0
2012-10-10 10:40:00,72.68,72.68,72.59,72.59,11400.0,54.7603,54.7603,54.6925,54.6925,11400.0
2012-10-10 10:45:00,72.6,72.61,72.56,72.6,28100.0,54.7001,54.7076,54.6699,54.7001,28100.0
2012-10-10 10:50:00,72.6,72.63,72.59,72.61,15200.0,54.7001,54.7227,54.6925,54.7076,15200.0
2012-10-10 10:55:00,72.62,72.66,72.6,72.61,27900.0,54.7151,54.7453,54.7001,54.7076,27900.0
2012-10-10 11:00:00,72.6,72.6,72.56,72.56,2600.0,54.7001,54.7001,54.6699,54.6699,2600.0
2012-10-10 11:05:00,72.58,72.63,72.57,72.63,3800.0,54.685,54.7227,54.6775,54.7227,3800.0
2012-10-10 11:10:00,72.62,72.63,72.58,72.6,4400.0,54.7151,54.7227,54.685,54.7001,4400.0
2012-10-10 11:15:00,72.59,72.6,72.54,72.54,5600.0,54.6925,54.7001,54.6549,54.6549,5600.0
2012-10-10 11:20:00,72.55,72.57,72.54,72.54,13200.0,54.6624,54.6775,54.6549,54.6549,13200.0
2012-10-10 11:25:00,72.54,72.55,72.51,72.53,7800.0,54.6549,54.6624,54.6323,54.6473,7800.0
2012-10-10 11:30:00,72.52,72.52,72.45,72.45,7900.0,54.6398,54.6398,54.587,54.587,7900.0
2012-10-10 11:35:00,72.46,72.46,72.38,72.41,10300.0,54.5946,54.5946,54.5343,54.5569,10300.0
2012-10-10 11:40:00,72.4,72.46,72.4,72.45,3000.0,54.5494,54.5946,54.5494,54.587,3000.0
2012-10-10 11:45:00,72.45,72.45,72.42,72.42,5700.0,54.587,54.587,54.5644,54.5644,5700.0
2012-10-10 11:50:00,72.41,72.41,72.29,72.3,21500.0,54.5569,54.5569,54.4665,54.474,21500.0
2012-10-10 11:55:00,72.31,72.37,72.31,72.35,16500.0,54.4816,54.5268,54.4816,54.5117,16500.0
2012-10-10 12:00:00,72.33,72.38,72.33,72.37,51700.0,54.4966,54.5343,54.4966,54.5268,51700.0
2012-10-10 12:05:00,72.37,72.38,72.34,72.36,109000.0,54.5268,54.5343,54.5042,54.5192,109000.0
2012-10-10 12:10:00,72.37,72.42,72.37,72.4,12300.0,54.5268,54.5644,54.5268,54.5494,12300.0
2012-10-10 12:15:00,72.4,72.4,72.32,72.34,10900.0,54.5494,54.5494,54.4891,54.5042,10900.0
2012-10-10 12:20:00,72.34,72.34,72.3,72.34,8200.0,54.5042,54.5042,54.474,54.5042,8200.0
2012-10-10 12:25:00,72.33,72.34,72.31,72.34,4900.0,54.4966,54.5042,54.4816,54.5042,4900.0
2012-10-10 12:30:00,72.34,72.34,72.29,72.3,4400.0,54.5042,54.5042,54.4665,54.474,4400.0
2012-10-10 12:35:00,72.29,72.29,72.2,72.25,22100.0,54.4665,54.4665,54.3987,54.4364,22100.0
2012-10-10 12:40:00,72.25,72.27,72.25,72.26,38700.0,54.4364,54.4514,54.4364,54.4439,38700.0
2012-10-10 12:45:00,72.24,72.24,72.19,72.2,26300.0,54.4288,54.4288,54.3912,54.3987,26300.0
2012-10-10 12:50:00,72.2,72.22,72.16,72.19,9400.0,54.3987,54.4138,54.3685,54.3912,9400.0
2012-10-10 12:55:00,72.17,72.17,72.09,72.11,23700.0,54.3761,54.3761,54.3158,54.3309,23700.0
2012-10-10 13:00:00,72.11,72.13,72.06,72.1,83000.0,54.3309,54.3459,54.2932,54.3233,83000.0
2012-10-10 13:05:00,72.11,72.14,72.08,72.14,49700.0,54.3309,54.3535,54.3083,54.3535,49700.0
2012-10-10 13:10:00,72.16,72.18,72.14,72.14,8700.0,54.3685,54.3836,54.3535,54.3535,8700.0
2012-10-10 13:15:00,72.2,72.23,72.18,72.21,32800.0,54.3987,54.4213,54.3836,54.4062,32800.0
2012-10-10 13:20:00,72.2,72.22,72.2,72.21,3000.0,54.3987,54.4138,54.3987,54.4062,3000.0
2012-10-10 13:25:00,72.22,72.24,72.2,72.22,5200.0,54.4138,54.4288,54.3987,54.4138,5200.0
2012-10-10 13:30:00,72.2,72.27,72.18,72.25,9100.0,54.3987,54.4514,54.3836,54.4364,9100.0
2012-10-10 13:35:00,72.25,72.29,72.24,72.24,10000.0,54.4364,54.4665,54.4288,54.4288,10000.0
2012-10-10 13:40:00,72.26,72.26,72.18,72.2,15400.0,54.4439,54.4439,54.3836,54.3987,15400.0
2012-10-10 13:45:00,72.19,72.23,72.16,72.23,6500.0,54.3912,54.4213,54.3685,54.4213,6500.0
2012-10-10 13:50:00,72.19,72.19,72.16,72.17,3300.0,54.3912,54.3912,54.3685,54.3761,3300.0
2012-10-10 13:55:00,72.17,72.2,72.16,72.2,4100.0,54.3761,54.3987,54.3685,54.3987,4100.0
2012-10-10 14:00:00,72.21,72.34,72.21,72.27,14500.0,54.4062,54.5042,54.4062,54.4514,14500.0
2012-10-10 14:05:00,72.29,72.31,72.28,72.28,3100.0,54.4665,54.4816,54.459,54.459,3100.0
2012-10-10 14:10:00,72.3,72.3,72.24,72.24,6600.0,54.474,54.474,54.4288,54.4288,6600.0
2012-10-10 14:15:00,72.28,72.28,72.26,72.26,6300.0,54.459,54.459,54.4439,54.4439,6300.0
2012-10-10 14:20:00,72.22,72.26,72.21,72.22,2600.0,54.4138,54.4439,54.4062,54.4138,2600.0
2012-10-10 14:25:00,72.22,72.25,72.21,72.25,3900.0,54.4138,54.4364,54.4062,54.4364,3900.0
2012-10-10 14:30:00,72.24,72.27,72.23,72.26,3200.0,54.4288,54.4514,54.4213,54.4439,3200.0
2012-10-10 14:35:00,72.25,72.25,72.19,72.19,4500.0,54.4364,54.4364,54.3912,54.3912,4500.0
2012-10-10 14:40:00,72.21,72.21,72.2,72.21,800.0,54.4062,54.4062,54.3987,54.4062,800.0
2012-10-10 14:45:00,72.22,72.22,72.16,72.2,16300.0,54.4138,54.4138,54.3685,54.3987,16300.0
2012-10-10 14:50:00,72.2,72.24,72.2,72.23,37300.0,54.3987,54.4288,54.3987,54.4213,37300.0
2012-10-10 14:55:00,72.23,72.23,72.2,72.2,85900.0,54.4213,54.4213,54.3987,54.3987,85900.0
2012-10-10 15:00:00,72.21,72.23,72.19,72.19,6100.0,54.4062,54.4213,54.3912,54.3912,6100.0
2012-10-10 15:05:00,72.21,72.28,72.18,72.27,26400.0,54.4062,54.459,54.3836,54.4514,26400.0
2012-10-10 15:10:00,72.29,72.33,72.28,72.31,22400.0,54.4665,54.4966,54.459,54.4816,22400.0
2012-10-10 15:15:00,72.31,72.31,72.21,72.23,26800.0,54.4816,54.4816,54.4062,54.4213,26800.0
2012-10-10 15:20:00,72.23,72.24,72.17,72.21,14100.0,54.4213,54.4288,54.3761,54.4062,14100.0
2012-10-10 15:25:00,72.2,72.3,72.2,72.25,14000.0,54.3987,54.474,54.3987,54.4364,14000.0
2012-10-10 15:30:00,72.25,72.26,72.22,72.23,27100.0,54.4364,54.4439,54.4138,54.4213,27100.0
2012-10-10 15:35:00,72.24,72.24,72.21,72.24,8400.0,54.4288,54.4288,54.4062,54.4288,8400.0
2012-10-10 15:40:00,72.25,72.27,72.23,72.25,15400.0,54.4364,54.4514,54.4213,54.4364,15400.0
2012-10-10 15:45:00,72.23,72.25,72.21,72.21,8500.0,54.4213,54.4364,54.4062,54.4062,8500.0
2012-10-10 15:50:00,72.21,72.22,72.14,72.19,26100.0,54.4062,54.4138,54.3535,54.3912,26100.0
2012-10-10 15:55:00,72.19,72.26,72.16,72.25,44500.0,54.3912,54.4439,54.3685,54.4364,44500.0
2012-10-11 09:30:00,72.74,72.91,72.68,72.7,24600.0,54.8055,54.9336,54.7603,54.7754,24600.0
2012-10-11 09:35:00,72.74,72.75,72.69,72.69,12800.0,54.8055,54.8131,54.7679,54.7679,12800.0
2012-10-11 09:40:00,72.7,72.72,72.69,72.69,7400.0,54.7754,54.7905,54.7679,54.7679,7400.0
2012-10-11 09:45:00,72.7,72.7,72.64,72.66,2000.0,54.7754,54.7754,54.7302,54.7453,2000.0
2012-10-11 09:50:00,72.64,72.68,72.64,72.67,1600.0,54.7302,54.7603,54.7302,54.7528,1600.0
2012-10-11 09:55:00,72.68,72.7,72.66,72.66,30800.0,54.7603,54.7754,54.7453,54.7453,30800.0
2012-10-11 10:00:00,72.66,72.71,72.66,72.66,11700.0,54.7453,54.7829,54.7453,54.7453,11700.0
2012-10-11 10:05:00,72.66,72.7,72.62,72.69,3900.0,54.7453,54.7754,54.7151,54.7679,3900.0
2012-10-11 10:10:00,72.7,72.72,72.68,72.72,15800.0,54.7754,54.7905,54.7603,54.7905,15800.0
2012-10-11 10:15:00,72.73,72.77,72.73,72.74,7300.0,54.798,54.8281,54.798,54.8055,7300.0
2012-10-11 10:20:00,72.75,72.8,72.75,72.79,3000.0,54.8131,54.8508,54.8131,54.8432,3000.0
2012-10-11 10:25:00,72.79,72.79,72.75,72.76,5400.0,54.8432,54.8432,54.8131,54.8206,5400.0
2012-10-11 10:30:00,72.77,72.77,72.77,72.77,2000.0,54.8281,54.8281,54.8281,54.8281,2000.0
2012-10-11 10:35:00,72.81,72.81,72.78,72.78,5100.0,54.8583,54.8583,54.8357,54.8357,5100.0
2012-10-11 10:40:00,72.79,72.91,72.79,72.9,11400.0,54.8432,54.9336,54.8432,54.9261,11400.0
2012-10-11 10:45:00,72.9,72.91,72.88,72.88,5500.0,54.9261,54.9336,54.911,54.911,5500.0
2012-10-11 10:50:00,72.89,72.92,72.88,72.88,7500.0,54.9186,54.9412,54.911,54.911,7500.0
2012-10-11 10:55:00,72.88,72.89,72.86,72.89,2900.0,54.911,54.9186,54.896,54.9186,2900.0
2012-10-11 11:00:00,72.9,72.95,72.88,72.93,5800.0,54.9261,54.9638,54.911,54.9487,5800.0
2012-10-11 11:05:00,72.92,72.92,72.86,72.86,2100.0,54.9412,54.9412,54.896,54.896,2100.0
2012-10-11 11:10:00,72.86,72.88,72.85,72.87,187600.0,54.896,54.911,54.8884,54.9035,187600.0
2012-10-11 11:15:00,72.86,72.88,72.76,72.76,11300.0,54.896,54.911,54.8206,54.8206,11300.0
2012-10-11 11:20:00,72.76,72.8,72.76,72.79,9600.0,54.8206,54.8508,54.8206,54.8432,9600.0
2012-10-11 11:25:00,72.77,72.83,72.77,72.81,10200.0,54.8281,54.8734,54.8281,54.8583,10200.0
2012-10-11 11:30:00,72.81,72.81,72.78,72.78,5500.0,54.8583,54.8583,54.8357,54.8357,5500.0
2012-10-11 11:35:00,72.79,72.81,72.77,72.78,6000.0,54.8432,54.8583,54.8281,54.8357,6000.0
2012-10-11 11:40:00,72.77,72.77,72.69,72.71,17700.0,54.8281,54.8281,54.7679,54.7829,17700.0
2012-10-11 11:45:00,72.71,72.73,72.71,72.73,26500.0,54.7829,54.798,54.7829,54.798,26500.0
2012-10-11 11:50:00,72.73,72.73,72.65,72.65,4500.0,54.798,54.798,54.7377,54.7377,4500.0
2012-10-11 11:55:00,72.66,72.71,72.66,72.71,1700.0,54.7453,54.7829,54.7453,54.7829,1700.0
2012-10-11 12:00:00,72.7,72.7,72.66,72.68,4600.0,54.7754,54.7754,54.7453,54.7603,4600.0
2012-10-11 12:05:00,72.69,72.73,72.69,72.7,8800.0,54.7679,54.798,54.7679,54.7754,8800.0
2012-10-11 12:10:00,72.69,72.75,72.69,72.74,6500.0,54.7679,54.8131,54.7679,54.8055,6500.0
2012-10-11 12:15:00,72.74,72.75,72.72,72.72,1200.0,54.8055,54.8131,54.7905,54.7905,1200.0
2012-10-11 12:20:00,72.72,72.72,72.68,72.69,13900.0,54.7905,54.7905,54.7603,54.7679,13900.0
2012-10-11 12:25:00,72.69,72.7,72.68,72.7,6700.0,54.7679,54.7754,54.7603,54.7754,6700.0
2012-10-11 12:30:00,72.71,72.73,72.68,72.73,6600.0,54.7829,54.798,54.7603,54.798,6600.0
2012-10-11 12:35:00,72.73,72.74,72.73,72.74,2100.0,54.798,54.8055,54.798,54.8055,2100.0
2012-10-11 12:40:00,72.73,72.73,72.69,72.69,2800.0,54.798,54.798,54.7679,54.7679,2800.0
2012-10-11 12:45:00,72.68,72.78,72.68,72.77,5000.0,54.7603,54.8357,54.7603,54.8281,5000.0
2012-10-11 12:50:00,72.78,72.81,72.78,72.81,800.0,54.8357,54.8583,54.8357,54.8583,800.0
2012-10-11 12:55:00,72.8,72.8,72.75,72.75,4300.0,54.8508,54.8508,54.8131,54.8131,4300.0
2012-10-11 13:00:00,72.74,72.78,72.7,72.78,3000.0,54.8055,54.8357,54.7754,54.8357,3000.0
2012-10-11 13:05:00,72.77,72.77,72.77,72.77,600.0,54.8281,54.8281,54.8281,54.8281,600.0
2012-10-11 13:10:00,72.76,72.76,72.73,72.74,4000.0,54.8206,54.8206,54.798,54.8055,4000.0
2012-10-11 13:15:00,72.74,72.75,72.73,72.75,1500.0,54.8055,54.8131,54.798,54.8131,1500.0
2012-10-11 13:20:00,72.74,72.74,72.65,72.66,18100.0,54.8055,54.8055,54.7377,54.7453,18100.0
2012-10-11 13:25:00,72.69,72.69,72.68,72.68,2900.0,54.7679,54.7679,54.7603,54.7603,2900.0
2012-10-11 13:30:00,72.68,72.68,72.62,72.63,7100.0,54.7603,54.7603,54.7151,54.7227,7100.0
2012-10-11 13:35:00,72.63,72.63,72.61,72.62,2700.0,54.7227,54.7227,54.7076,54.7151,2700.0
2012-10-11 13:40:00,72.6,72.6,72.54,72.54,15600.0,54.7001,54.7001,54.6549,54.6549,15600.0
2012-10-11 13:45:00,72.53,72.6,72.53,72.56,5300.0,54.6473,54.7001,54.6473,54.6699,5300.0
2012-10-11 13:50:00,72.56,72.56,72.49,72.5,6200.0,54.6699,54.6699,54.6172,54.6247,6200.0
2012-10-11 13:55:00,72.54,72.56,72.54,72.56,2400.0,54.6549,54.6699,54.6549,54.6699,2400.0
2012-10-11 14:00:00,72.55,72.58,72.55,72.58,4100.0,54.6624,54.685,54.6624,54.685,4100.0
2012-10-11 14:05:00,72.56,72.58,72.53,72.53,6900.0,54.6699,54.685,54.6473,54.6473,6900.0
2012-10-11 14:10:00,72.55,72.64,72.55,72.6,8700.0,54.6624,54.7302,54.6624,54.7001,8700.0
2012-10-11 14:15:00,72.6,72.61,72.59,72.61,2900.0,54.7001,54.7076,54.6925,54.7076,2900.0
2012-10-11 14:20:00,72.59,72.61,72.56,72.6,12200.0,54.6925,54.7076,54.6699,54.7001,12200.0
2012-10-11 14:25:00,72.61,72.66,72.61,72.64,6400.0,54.7076,54.7453,54.7076,54.7302,6400.0
2012-10-11 14:30:00,72.63,72.63,72.61,72.61,3000.0,54.7227,54.7227,54.7076,54.7076,3000.0
2012-10-11 14:35:00,72.61,72.61,72.58,72.59,3000.0,54.7076,54.7076,54.685,54.6925,3000.0
2012-10-11 14:40:00,72.58,72.58,72.53,72.55,4700.0,54.685,54.685,54.6473,54.6624,4700.0
2012-10-11 14:45:00,72.55,72.55,72.48,72.49,6400.0,54.6624,54.6624,54.6097,54.6172,6400.0
2012-10-11 14:50:00,72.51,72.56,72.51,72.53,7100.0,54.6323,54.6699,54.6323,54.6473,7100.0
2012-10-11 14:55:00,72.54,72.55,72.53,72.54,4500.0,54.6549,54.6624,54.6473,54.6549,4500.0
2012-10-11 15:00:00,72.54,72.58,72.54,72.56,18800.0,54.6549,54.685,54.6549,54.6699,18800.0
2012-10-11 15:05:00,72.55,72.56,72.52,72.53,4200.0,54.6624,54.6699,54.6398,54.6473,4200.0
2012-10-11 15:10:00,72.54,72.63,72.54,72.61,20900.0,54.6549,54.7227,54.6549,54.7076,20900.0
2012-10-11 15:15:00,72.61,72.63,72.58,72.58,9100.0,54.7076,54.7227,54.685,54.685,9100.0
2012-10-11 15:20:00,72.57,72.58,72.55,72.58,6800.0,54.6775,54.685,54.6624,54.685,6800.0
2012-10-11 15:25:00,72.58,72.63,72.56,72.62,18100.0,54.685,54.7227,54.6699,54.7151,18100.0
2012-10-11 15:30:00,72.61,72.63,72.59,72.59,3700.0,54.7076,54.7227,54.6925,54.6925,3700.0
2012-10-11 15:35:00,72.6,72.6,72.55,72.55,14000.0,54.7001,54.7001,54.6624,54.6624,14000.0
2012-10-11 15:40:00,72.55,72.56,72.53,72.55,5900.0,54.6624,54.6699,54.6473,54.6624,5900.0
2012-10-11 15:45:00,72.54,72.55,72.5,72.51,63000.0,54.6549,54.6624,54.6247,54.6323,63000.0
2012-10-11 15:50:00,72.52,72.56,72.52,72.55,15300.0,54.6398,54.6699,54.6398,54.6624,15300.0
2012-10-11 15:55:00,72.55,72.56,72.48,72.48,14000.0,54.6624,54.6699,54.6097,54.6097,14000.0
2012-10-12 09:30:00,72.48,72.5,72.31,72.4,49400.0,54.6097,54.6247,54.4816,54.5494,49400.0
2012-10-12 09:35:00,72.41,72.49,72.41,72.41,30100.0,54.5569,54.6172,54.5569,54.5569,30100.0
2012-10-12 09:40:00,72.42,72.43,72.32,72.32,33600.0,54.5644,54.572,54.4891,54.4891,33600.0
2012-10-12 09:45:00,72.32,72.39,72.3,72.39,24700.0,54.4891,54.5418,54.474,54.5418,24700.0
2012-10-12 09:50:00,72.38,72.43,72.34,72.42,14900.0,54.5343,54.572,54.5042,54.5644,14900.0
2012-10-12 09:55:00,72.41,72.55,72.41,72.51,10700.0,54.5569,54.6624,54.5569,54.6323,10700.0
2012-10-12 10:00:00,72.51,72.59,72.5,72.52,49600.0,54.6323,54.6925,54.6247,54.6398,49600.0
2012-10-12 10:05:00,72.52,72.53,72.46,72.48,19200.0,54.6398,54.6473,54.5946,54.6097,19200.0
2012-10-12 10:10:00,72.49,72.56,72.44,72.55,11400.0,54.6172,54.6699,54.5795,54.6624,11400.0
2012-10-12 10:15:00,72.55,72.55,72.48,72.49,30400.0,54.6624,54.6624,54.6097,54.6172,30400.0
2012-10-12 10:20:00,72.48,72.49,72.43,72.45,22200.0,54.6097,54.6172,54.572,54.587,22200.0
2012-10-12 10:25:00,72.44,72.45,72.32,72.36,35300.0,54.5795,54.587,54.4891,54.5192,35300.0
2012-10-12 10:30:00,72.35,72.36,72.31,72.32,17400.0,54.5117,54.5192,54.4816,54.4891,17400.0
2012-10-12 10:35:00,72.32,72.37,72.3,72.36,30700.0,54.4891,54.5268,54.474,54.5192,30700.0
2012-10-12 10:40:00,72.36,72.42,72.35,72.38,29700.0,54.5192,54.5644,54.5117,54.5343,29700.0
2012-10-12 10:45:00,72.37,72.38,72.3,72.31,31900.0,54.5268,54.5343,54.474,54.4816,31900.0
2012-10-12 10:50:00,72.32,72.35,72.28,72.35,18000.0,54.4891,54.5117,54.459,54.5117,18000.0
2012-10-12 10:55:00,72.36,72.37,72.31,72.31,14100.0,54.5192,54.5268,54.4816,54.4816,14100.0
2012-10-12 11:00:00,72.32,72.33,72.29,72.3,12400.0,54.4891,54.4966,54.4665,54.474,12400.0
2012-10-12 11:05:00,72.3,72.33,72.3,72.3,11200.0,54.474,54.4966,54.474,54.474,11200.0
2012-10-12 11:10:00,72.3,72.3,72.14,72.15,45900.0,54.474,54.474,54.3535,54.361,45900.0
2012-10-12 11:15:00,72.14,72.16,72.12,72.13,15300.0,54.3535,54.3685,54.3384,54.3459,15300.0
2012-10-12 11:20:00,72.14,72.19,72.13,72.14,18300.0,54.3535,54.3912,54.3459,54.3535,18300.0
2012-10-12 11:25:00,72.14,72.17,72.1,72.1,23400.0,54.3535,54.3761,54.3233,54.3233,23400.0
2012-10-12 11:30:00,72.09,72.09,71.94,71.97,35200.0,54.3158,54.3158,54.2028,54.2254,35200.0
2012-10-12 11:35:00,71.97,71.98,71.94,71.95,10300.0,54.2254,54.2329,54.2028,54.2103,10300.0
2012-10-12 11:40:00,71.96,71.98,71.87,71.91,20500.0,54.2179,54.2329,54.15,54.1802,20500.0
2012-10-12 11:45:00,71.91,71.97,71.9,71.94,10300.0,54.1802,54.2254,54.1727,54.2028,10300.0
2012-10-12 11:50:00,71.93,71.97,71.9,71.96,9900.0,54.1953,54.2254,54.1727,54.2179,9900.0
2012-10-12 11:55:00,71.96,71.98,71.94,71.97,18100.0,54.2179,54.2329,54.2028,54.2254,18100.0
2012-10-12 12:00:00,71.97,72.0,71.94,71.99,52000.0,54.2254,54.248,54.2028,54.2405,52000.0
2012-10-12 12:05:00,71.99,72.04,71.97,72.01,36400.0,54.2405,54.2781,54.2254,54.2555,36400.0
2012-10-12 12:10:00,72.01,72.05,72.0,72.0,13500.0,54.2555,54.2857,54.248,54.248,13500.0
2012-10-12 12:15:00,72.0,72.0,71.98,71.98,19300.0,54.248,54.248,54.2329,54.2329,19300.0
2012-10-12 12:20:00,71.98,72.0,71.96,71.97,26000.0,54.2329,54.248,54.2179,54.2254,26000.0
2012-10-12 12:25:00,71.97,71.98,71.94,71.94,66900.0,54.2254,54.2329,54.2028,54.2028,66900.0
2012-10-12 12:30:00,71.95,72.01,71.95,71.99,38100.0,54.2103,54.2555,54.2103,54.2405,38100.0
2012-10-12 12:35:00,71.99,72.01,71.96,71.97,35800.0,54.2405,54.2555,54.2179,54.2254,35800.0
2012-10-12 12:40:00,71.97,71.98,71.95,71.97,22400.0,54.2254,54.2329,54.2103,54.2254,22400.0
2012-10-12 12:45:00,71.95,71.95,71.91,71.92,42700.0,54.2103,54.2103,54.1802,54.1877,42700.0
2012-10-12 12:50:00,71.92,71.95,71.92,71.94,17900.0,54.1877,54.2103,54.1877,54.2028,17900.0
2012-10-12 12:55:00,71.94,71.99,71.94,71.98,18400.0,54.2028,54.2405,54.2028,54.2329,18400.0
2012-10-12 13:00:00,71.97,71.98,71.95,71.97,21100.0,54.2254,54.2329,54.2103,54.2254,21100.0
2012-10-12 13:05:00,71.98,71.98,71.96,71.97,10600.0,54.2329,54.2329,54.2179,54.2254,10600.0
2012-10-12 13:10:00,71.95,71.95,71.89,71.91,11800.0,54.2103,54.2103,54.1651,54.1802,11800.0
2012-10-12 13:15:00,71.92,71.95,71.91,71.95,4800.0,54.1877,54.2103,54.1802,54.2103,4800.0
2012-10-12 13:20:00,71.94,71.97,71.94,71.94,19200.0,54.2028,54.2254,54.2028,54.2028,19200.0
2012-10-12 13:25:00,71.94,71.96,71.94,71.96,9400.0,54.2028,54.2179,54.2028,54.2179,9400.0
2012-10-12 13:30:00,71.95,71.98,71.94,71.97,18800.0,54.2103,54.2329,54.2028,54.2254,18800.0
2012-10-12 13:35:00,71.96,71.97,71.88,71.93,29900.0,54.2179,54.2254,54.1576,54.1953,29900.0
2012-10-12 13:40:00,71.96,71.96,71.9,71.9,23000.0,54.2179,54.2179,54.1727,54.1727,23000.0
2012-10-12 13:45:00,71.89,71.9,71.87,71.9,15000.0,54.1651,54.1727,54.15,54.1727,15000.0
2012-10-12 13:50:00,71.89,71.93,71.89,71.92,10800.0,54.1651,54.1953,54.1651,54.1877,10800.0
2012-10-12 13:55:00,71.93,72.0,71.93,71.98,18300.0,54.1953,54.248,54.1953,54.2329,18300.0
2012-10-12 14:00:00,72.0,72.0,71.96,71.99,15800.0,54.248,54.248,54.2179,54.2405,15800.0
2012-10-12 14:05:00,71.98,71.98,71.95,71.97,20600.0,54.2329,54.2329,54.2103,54.2254,20600.0
2012-10-12 14:10:00,71.97,71.99,71.97,71.99,7700.0,54.2254,54.2405,54.2254,54.2405,7700.0
2012-10-12 14:15:00,71.99,72.0,71.98,71.99,6200.0,54.2405,54.248,54.2329,54.2405,6200.0
2012-10-12 14:20:00,71.99,72.06,71.99,72.02,8100.0,54.2405,54.2932,54.2405,54.2631,8100.0
2012-10-12 14:25:00,72.02,72.07,72.02,72.07,22200.0,54.2631,54.3007,54.2631,54.3007,22200.0
2012-10-12 14:30:00,72.07,72.08,72.04,72.06,7300.0,54.3007,54.3083,54.2781,54.2932,7300.0
2012-10-12 14:35:00,72.06,72.09,72.05,72.09,50000.0,54.2932,54.3158,54.2857,54.3158,50000.0
2012-10-12 14:40:00,72.09,72.09,72.02,72.04,36800.0,54.3158,54.3158,54.2631,54.2781,36800.0
2012-10-12 14:45:00,72.05,72.06,72.04,72.06,12500.0,54.2857,54.2932,54.2781,54.2932,12500.0
2012-10-12 14:50:00,72.05,72.15,72.05,72.1,28200.0,54.2857,54.361,54.2857,54.3233,28200.0
2012-10-12 14:55:00,72.09,72.1,72.08,72.1,8800.0,54.3158,54.3233,54.3083,54.3233,8800.0
2012-10-12 15:00:00,72.09,72.09,72.03,72.04,26100.0,54.3158,54.3158,54.2706,54.2781,26100.0
2012-10-12 15:05:00,72.03,72.05,72.0,72.03,25200.0,54.2706,54.2857,54.248,54.2706,25200.0
2012-10-12 15:10:00,72.04,72.07,72.03,72.07,76000.0,54.2781,54.3007,54.2706,54.3007,76000.0
2012-10-12 15:15:00,72.07,72.11,72.07,72.09,63900.0,54.3007,54.3309,54.3007,54.3158,63900.0
2012-10-12 15:20:00,72.09,72.1,72.06,72.06,45500.0,54.3158,54.3233,54.2932,54.2932,45500.0
2012-10-12 15:25:00,72.05,72.08,72.05,72.06,27700.0,54.2857,54.3083,54.2857,54.2932,27700.0
2012-10-12 15:30:00,72.05,72.07,72.01,72.04,44900.0,54.2857,54.3007,54.2555,54.2781,44900.0
2012-10-12 15:35:00,72.04,72.04,71.98,72.0,43000.0,54.2781,54.2781,54.2329,54.248,43000.0
2012-10-12 15:40:00,72.0,72.03,71.99,72.02,34600.0,54.248,54.2706,54.2405,54.2631,34600.0
2012-10-12 15:45:00,72.03,72.07,71.96,71.98,98200.0,54.2706,54.3007,54.2179,54.2329,98200.0
2012-10-12 15:50:00,71.98,72.05,71.97,72.04,80900.0,54.2329,54.2857,54.2254,54.2781,80900.0
2012-10-12 15:55:00,72.03,72.09,72.02,72.03,97800.0,54.2706,54.3158,54.2631,54.2706,97800.0
2012-10-15 09:30:00,72.21,72.23,72.15,72.22,23600.0,54.4062,54.4213,54.361,54.4138,23600.0
2012-10-15 09:35:00,72.24,72.24,72.1,72.13,20300.0,54.4288,54.4288,54.3233,54.3459,20300.0
2012-10-15 09:40:00,72.14,72.14,72.08,72.1,4300.0,54.3535,54.3535,54.3083,54.3233,4300.0
2012-10-15 09:45:00,72.12,72.15,72.06,72.1,23200.0,54.3384,54.361,54.2932,54.3233,23200.0
2012-10-15 09:50:00,72.11,72.15,72.05,72.05,51800.0,54.3309,54.361,54.2857,54.2857,51800.0
2012-10-15 09:55:00,72.04,72.14,72.03,72.13,23500.0,54.2781,54.3535,54.2706,54.3459,23500.0
2012-10-15 10:00:00,72.11,72.21,72.06,72.18,13800.0,54.3309,54.4062,54.2932,54.3836,13800.0
2012-10-15 10:05:00,72.17,72.17,72.1,72.12,9100.0,54.3761,54.3761,54.3233,54.3384,9100.0
2012-10-15 10:10:00,72.15,72.15,72.01,72.05,15900.0,54.361,54.361,54.2555,54.2857,15900.0
2012-10-15 10:15:00,72.02,72.07,71.99,72.02,6100.0,54.2631,54.3007,54.2405,54.2631,6100.0
2012-10-15 10:20:00,72.01,72.05,71.98,72.03,8300.0,54.2555,54.2857,54.2329,54.2706,8300.0
2012-10-15 10:25:00,72.04,72.04,71.94,71.94,13800.0,54.2781,54.2781,54.2028,54.2028,13800.0
2012-10-15 10:30:00,71.94,72.02,71.92,71.98,7900.0,54.2028,54.2631,54.1877,54.2329,7900.0
2012-10-15 10:35:00,71.99,72.04,71.96,72.01,5600.0,54.2405,54.2781,54.2179,54.2555,5600.0
2012-10-15 10:40:00,72.01,72.07,72.01,72.07,6300.0,54.2555,54.3007,54.2555,54.3007,6300.0
2012-10-15 10:45:00,72.07,72.09,72.04,72.04,8000.0,54.3007,54.3158,54.2781,54.2781,8000.0
2012-10-15 10:50:00,72.04,72.05,72.02,72.02,6900.0,54.2781,54.2857,54.2631,54.2631,6900.0
2012-10-15 10:55:00,72.01,72.05,71.98,72.05,8500.0,54.2555,54.2857,54.2329,54.2857,8500.0
2012-10-15 11:00:00,72.05,72.07,72.01,72.01,8600.0,54.2857,54.3007,54.2555,54.2555,8600.0
2012-10-15 11:05:00,72.02,72.13,72.02,72.13,9900.0,54.2631,54.3459,54.2631,54.3459,9900.0
2012-10-15 11:10:00,72.14,72.16,72.14,72.16,8600.0,54.3535,54.3685,54.3535,54.3685,8600.0
2012-10-15 11:15:00,72.15,72.16,72.12,72.15,8400.0,54.361,54.3685,54.3384,54.361,8400.0
2012-10-15 11:20:00,72.17,72.19,72.17,72.19,6400.0,54.3761,54.3912,54.3761,54.3912,6400.0
2012-10-15 11:25:00,72.18,72.22,72.16,72.19,27500.0,54.3836,54.4138,54.3685,54.3912,27500.0
2012-10-15 11:30:00,72.18,72.2,72.18,72.19,10800.0,54.3836,54.3987,54.3836,54.3912,10800.0
2012-10-15 11:35:00,72.21,72.28,72.21,72.28,15000.0,54.4062,54.459,54.4062,54.459,15000.0
2012-10-15 11:40:00,72.29,72.39,72.29,72.34,15200.0,54.4665,54.5418,54.4665,54.5042,15200.0
2012-10-15 11:45:00,72.35,72.36,72.3,72.31,8600.0,54.5117,54.5192,54.474,54.4816,8600.0
2012-10-15 11:50:00,72.31,72.32,72.26,72.26,11400.0,54.4816,54.4891,54.4439,54.4439,11400.0
2012-10-15 11:55:00,72.26,72.3,72.26,72.29,7600.0,54.4439,54.474,54.4439,54.4665,7600.0
2012-10-15 12:00:00,72.29,72.33,72.27,72.32,7700.0,54.4665,54.4966,54.4514,54.4891,7700.0
2012-10-15 12:05:00,72.32,72.35,72.3,72.35,10300.0,54.4891,54.5117,54.474,54.5117,10300.0
2012-10-15 12:10:00,72.35,72.35,72.32,72.33,8700.0,54.5117,54.5117,54.4891,54.4966,8700.0
2012-10-15 12:15:00,72.34,72.36,72.33,72.35,4900.0,54.5042,54.5192,54.4966,54.5117,4900.0
2012-10-15 12:20:00,72.36,72.39,72.36,72.38,20100.0,54.5192,54.5418,54.5192,54.5343,20100.0
2012-10-15 12:25:00,72.38,72.47,72.38,72.47,20500.0,54.5343,54.6021,54.5343,54.6021,20500.0
2012-10-15 12:30:00,72.47,72.47,72.44,72.45,6200.0,54.6021,54.6021,54.5795,54.587,6200.0
2012-10-15 12:35:00,72.45,72.51,72.43,72.51,17800.0,54.587,54.6323,54.572,54.6323,17800.0
2012-10-15 12:40:00,72.51,72.53,72.51,72.53,18100.0,54.6323,54.6473,54.6323,54.6473,18100.0
2012-10-15 12:45:00,72.52,72.53,72.5,72.51,16300.0,54.6398,54.6473,54.6247,54.6323,16300.0
2012-10-15 12:50:00,72.51,72.52,72.47,72.48,5300.0,54.6323,54.6398,54.6021,54.6097,5300.0
2012-10-15 12:55:00,72.49,72.5,72.48,72.48,4500.0,54.6172,54.6247,54.6097,54.6097,4500.0
2012-10-15 13:00:00,72.48,72.51,72.47,72.5,6700.0,54.6097,54.6323,54.6021,54.6247,6700.0
2012-10-15 13:05:00,72.51,72.53,72.51,72.52,218100.0,54.6323,54.6473,54.6323,54.6398,218100.0
2012-10-15 13:10:00,72.53,72.56,72.5,72.5,15500.0,54.6473,54.6699,54.6247,54.6247,15500.0
2012-10-15 13:15:00,72.49,72.5,72.47,72.48,7800.0,54.6172,54.6247,54.6021,54.6097,7800.0
2012-10-15 13:20:00,72.48,72.5,72.47,72.47,6600.0,54.6097,54.6247,54.6021,54.6021,6600.0
2012-10-15 13:25:00,72.47,72.48,72.44,72.45,13800.0,54.6021,54.6097,54.5795,54.587,13800.0
2012-10-15 13:30:00,72.46,72.49,72.46,72.48,6100.0,54.5946,54.6172,54.5946,54.6097,6100.0
2012-10-15 13:35:00,72.48,72.48,72.42,72.42,9300.0,54.6097,54.6097,54.5644,54.5644,9300.0
2012-10-15 13:40:00,72.43,72.44,72.42,72.44,3200.0,54.572,54.5795,54.5644,54.5795,3200.0
2012-10-15 13:45:00,72.45,72.47,72.45,72.46,4300.0,54.587,54.6021,54.587,54.5946,4300.0
2012-10-15 13:50:00,72.47,72.48,72.47,72.47,8000.0,54.6021,54.6097,54.6021,54.6021,8000.0
2012-10-15 13:55:00,72.48,72.49,72.48,72.48,10400.0,54.6097,54.6172,54.6097,54.6097,10400.0
2012-10-15 14:00:00,72.48,72.49,72.48,72.49,4600.0,54.6097,54.6172,54.6097,54.6172,4600.0
2012-10-15 14:05:00,72.5,72.51,72.46,72.48,7000.0,54.6247,54.6323,54.5946,54.6097,7000.0
2012-10-15 14:10:00,72.47,72.5,72.47,72.49,8200.0,54.6021,54.6247,54.6021,54.6172,8200.0
2012-10-15 14:15:00,72.49,72.5,72.47,72.47,7400.0,54.6172,54.6247,54.6021,54.6021,7400.0
2012-10-15 14:20:00,72.47,72.51,72.46,72.5,8900.0,54.6021,54.6323,54.5946,54.6247,8900.0
2012-10-15 14:25:00,72.51,72.52,72.47,72.47,15200.0,54.6323,54.6398,54.6021,54.6021,15200.0
2012-10-15 14:30:00,72.46,72.46,72.38,72.39,15600.0,54.5946,54.5946,54.5343,54.5418,15600.0
2012-10-15 14:35:00,72.39,72.4,72.35,72.38,9100.0,54.5418,54.5494,54.5117,54.5343,9100.0
2012-10-15 14:40:00,72.38,72.39,72.32,72.32,24400.0,54.5343,54.5418,54.4891,54.4891,24400.0
2012-10-15 14:45:00,72.32,72.34,72.31,72.33,28000.0,54.4891,54.5042,54.4816,54.4966,28000.0
2012-10-15 14:50:00,72.33,72.4,72.33,72.37,8800.0,54.4966,54.5494,54.4966,54.5268,8800.0
2012-10-15 14:55:00,72.38,72.39,72.37,72.37,10800.0,54.5343,54.5418,54.5268,54.5268,10800.0
2012-10-15 15:00:00,72.37,72.41,72.36,72.36,9100.0,54.5268,54.5569,54.5192,54.5192,9100.0
2012-10-15 15:05:00,72.35,72.39,72.35,72.39,4100.0,54.5117,54.5418,54.5117,54.5418,4100.0
2012-10-15 15:10:00,72.4,72.46,72.39,72.4,130900.0,54.5494,54.5946,54.5418,54.5494,130900.0
2012-10-15 15:15:00,72.41,72.51,72.41,72.51,39700.0,54.5569,54.6323,54.5569,54.6323,39700.0
2012-10-15 15:20:00,72.5,72.51,72.49,72.5,37500.0,54.6247,54.6323,54.6172,54.6247,37500.0
2012-10-15 15:25:00,72.5,72.51,72.46,72.46,8300.0,54.6247,54.6323,54.5946,54.5946,8300.0
2012-10-15 15:30:00,72.49,72.52,72.46,72.47,13200.0,54.6172,54.6398,54.5946,54.6021,13200.0
2012-10-15 15:35:00,72.47,72.5,72.47,72.49,22100.0,54.6021,54.6247,54.6021,54.6172,22100.0
2012-10-15 15:40:00,72.49,72.52,72.48,72.52,21500.0,54.6172,54.6398,54.6097,54.6398,21500.0
2012-10-15 15:45:00,72.56,72.58,72.55,72.58,24300.0,54.6699,54.685,54.6624,54.685,24300.0
2012-10-15 15:50:00,72.58,72.63,72.58,72.62,28200.0,54.685,54.7227,54.685,54.7151,28200.0
2012-10-15 15:55:00,72.63,72.67,72.59,72.59,29600.0,54.7227,54.7528,54.6925,54.6925,29600.0
2012-10-16 09:30:00,72.96,73.02,72.93,72.93,38700.0,54.9713,55.0165,54.9487,54.9487,38700.0
2012-10-16 09:35:00,72.94,72.97,72.91,72.95,10800.0,54.9562,54.9788,54.9336,54.9638,10800.0
2012-10-16 09:40:00,72.96,73.04,72.95,73.02,17800.0,54.9713,55.0316,54.9638,55.0165,17800.0
2012-10-16 09:45:00,73.02,73.11,73.0,73.09,42700.0,55.0165,55.0843,55.0014,55.0693,42700.0
2012-10-16 09:50:00,73.12,73.18,73.12,73.18,7500.0,55.0919,55.1371,55.0919,55.1371,7500.0
2012-10-16 09:55:00,73.19,73.21,73.19,73.21,4900.0,55.1446,55.1597,55.1446,55.1597,4900.0
2012-10-16 10:00:00,73.22,73.23,73.19,73.2,4300.0,55.1672,55.1747,55.1446,55.1521,4300.0
2012-10-16 10:05:00,73.22,73.25,73.22,73.23,10000.0,55.1672,55.1898,55.1672,55.1747,10000.0
2012-10-16 10:10:00,73.22,73.27,73.22,73.23,19100.0,55.1672,55.2049,55.1672,55.1747,19100.0
2012-10-16 10:15:00,73.23,73.27,73.22,73.22,4500.0,55.1747,55.2049,55.1672,55.1672,4500.0
2012-10-16 10:20:00,73.2,73.23,73.19,73.23,4300.0,55.1521,55.1747,55.1446,55.1747,4300.0
2012-10-16 10:25:00,73.24,73.26,73.19,73.23,34700.0,55.1823,55.1973,55.1446,55.1747,34700.0
2012-10-16 10:30:00,73.24,73.31,73.24,73.31,15000.0,55.1823,55.235,55.1823,55.235,15000.0
2012-10-16 10:35:00,73.3,73.31,73.25,73.25,3100.0,55.2275,55.235,55.1898,55.1898,3100.0
2012-10-16 10:40:00,73.24,73.26,73.24,73.25,3500.0,55.1823,55.1973,55.1823,55.1898,3500.0
2012-10-16 10:45:00,73.22,73.23,73.21,73.22,7200.0,55.1672,55.1747,55.1597,55.1672,7200.0
2012-10-16 10:50:00,73.2,73.2,73.12,73.15,11800.0,55.1521,55.1521,55.0919,55.1145,11800.0
2012-10-16 10:55:00,73.17,73.25,73.17,73.23,11300.0,55.1295,55.1898,55.1295,55.1747,11300.0
2012-10-16 11:00:00,73.21,73.21,73.19,73.21,15300.0,55.1597,55.1597,55.1446,55.1597,15300.0
2012-10-16 11:05:00,73.21,73.23,73.18,73.22,22800.0,55.1597,55.1747,55.1371,55.1672,22800.0
2012-10-16 11:10:00,73.22,73.25,73.22,73.22,8100.0,55.1672,55.1898,55.1672,55.1672,8100.0
2012-10-16 11:15:00,73.24,73.24,73.22,73.23,10800.0,55.1823,55.1823,55.1672,55.1747,10800.0
2012-10-16 11:20:00,73.25,73.28,73.23,73.28,8600.0,55.1898,55.2124,55.1747,55.2124,8600.0
2012-10-16 11:25:00,73.27,73.3,73.27,73.29,15100.0,55.2049,55.2275,55.2049,55.2199,15100.0
2012-10-16 11:30:00,73.3,73.33,73.28,73.28,17100.0,55.2275,55.2501,55.2124,55.2124,17100.0
2012-10-16 11:35:00,73.28,73.28,73.27,73.28,3200.0,55.2124,55.2124,55.2049,55.2124,3200.0
2012-10-16 11:40:00,73.26,73.27,73.24,73.24,2500.0,55.1973,55.2049,55.1823,55.1823,2500.0
2012-10-16 11:45:00,73.25,73.27,73.23,73.25,6300.0,55.1898,55.2049,55.1747,55.1898,6300.0
2012-10-16 11:50:00,73.26,73.27,73.26,73.27,3000.0,55.1973,55.2049,55.1973,55.2049,3000.0
2012-10-16 11:55:00,73.27,73.29,73.27,73.29,6100.0,55.2049,55.2199,55.2049,55.2199,6100.0
2012-10-16 12:00:00,73.28,73.29,73.26,73.26,5200.0,55.2124,55.2199,55.1973,55.1973,5200.0
2012-10-16 12:05:00,73.27,73.33,73.27,73.32,14400.0,55.2049,55.2501,55.2049,55.2425,14400.0
2012-10-16 12:10:00,73.33,73.34,73.31,73.33,9300.0,55.2501,55.2576,55.235,55.2501,9300.0
2012-10-16 12:15:00,73.32,73.33,73.29,73.3,10300.0,55.2425,55.2501,55.2199,55.2275,10300.0
2012-10-16 12:20:00,73.31,73.31,73.28,73.29,8000.0,55.235,55.235,55.2124,55.2199,8000.0
2012-10-16 12:25:00,73.29,73.3,73.28,73.28,6300.0,55.2199,55.2275,55.2124,55.2124,6300.0
2012-10-16 12:30:00,73.28,73.32,73.28,73.3,14500.0,55.2124,55.2425,55.2124,55.2275,14500.0
2012-10-16 12:35:00,73.3,73.3,73.28,73.28,4400.0,55.2275,55.2275,55.2124,55.2124,4400.0
2012-10-16 12:40:00,73.27,73.3,73.27,73.3,4500.0,55.2049,55.2275,55.2049,55.2275,4500.0
2012-10-16 12:45:00,73.29,73.3,73.28,73.29,3500.0,55.2199,55.2275,55.2124,55.2199,3500.0
2012-10-16 12:50:00,73.29,73.3,73.29,73.3,4000.0,55.2199,55.2275,55.2199,55.2275,4000.0
2012-10-16 12:55:00,73.29,73.29,73.27,73.27,1600.0,55.2199,55.2199,55.2049,55.2049,1600.0
2012-10-16 13:00:00,73.28,73.28,73.26,73.27,22600.0,55.2124,55.2124,55.1973,55.2049,22600.0
2012-10-16 13:05:00,73.26,73.29,73.26,73.28,7000.0,55.1973,55.2199,55.1973,55.2124,7000.0
2012-10-16 13:10:00,73.28,73.28,73.28,73.28,4800.0,55.2124,55.2124,55.2124,55.2124,4800.0
2012-10-16 13:15:00,73.29,73.3,73.28,73.3,12600.0,55.2199,55.2275,55.2124,55.2275,12600.0
2012-10-16 13:20:00,73.3,73.31,73.29,73.31,6600.0,55.2275,55.235,55.2199,55.235,6600.0
2012-10-16 13:25:00,73.32,73.33,73.31,73.31,34300.0,55.2425,55.2501,55.235,55.235,34300.0
2012-10-16 13:30:00,73.32,73.34,73.32,73.33,21200.0,55.2425,55.2576,55.2425,55.2501,21200.0
2012-10-16 13:35:00,73.33,73.34,73.33,73.34,8300.0,55.2501,55.2576,55.2501,55.2576,8300.0
2012-10-16 13:40:00,73.35,73.35,73.31,73.31,19000.0,55.2651,55.2651,55.235,55.235,19000.0
2012-10-16 13:45:00,73.31,73.31,73.3,73.31,14300.0,55.235,55.235,55.2275,55.235,14300.0
2012-10-16 13:50:00,73.31,73.31,73.29,73.31,10700.0,55.235,55.235,55.2199,55.235,10700.0
2012-10-16 13:55:00,73.3,73.33,73.3,73.32,6000.0,55.2275,55.2501,55.2275,55.2425,6000.0
2012-10-16 14:00:00,73.31,73.31,73.29,73.31,7900.0,55.235,55.235,55.2199,55.235,7900.0
2012-10-16 14:05:00,73.31,73.31,73.27,73.27,8300.0,55.235,55.235,55.2049,55.2049,8300.0
2012-10-16 14:10:00,73.27,73.27,73.19,73.22,8100.0,55.2049,55.2049,55.1446,55.1672,8100.0
2012-10-16 14:15:00,73.21,73.22,73.19,73.19,13300.0,55.1597,55.1672,55.1446,55.1446,13300.0
2012-10-16 14:20:00,73.2,73.21,73.18,73.19,12900.0,55.1521,55.1597,55.1371,55.1446,12900.0
2012-10-16 14:25:00,73.18,73.2,73.18,73.2,4100.0,55.1371,55.1521,55.1371,55.1521,4100.0
2012-10-16 14:30:00,73.2,73.21,73.16,73.17,52300.0,55.1521,55.1597,55.122,55.1295,52300.0
2012-10-16 14:35:00,73.17,73.21,73.17,73.18,23300.0,55.1295,55.1597,55.1295,55.1371,23300.0
2012-10-16 14:40:00,73.17,73.2,73.17,73.19,8600.0,55.1295,55.1521,55.1295,55.1446,8600.0
2012-10-16 14:45:00,73.19,73.21,73.19,73.2,4800.0,55.1446,55.1597,55.1446,55.1521,4800.0
2012-10-16 14:50:00,73.19,73.19,73.16,73.16,7700.0,55.1446,55.1446,55.122,55.122,7700.0
2012-10-16 14:55:00,73.16,73.19,73.16,73.19,15800.0,55.122,55.1446,55.122,55.1446,15800.0
2012-10-16 15:00:00,73.19,73.22,73.15,73.15,25200.0,55.1446,55.1672,55.1145,55.1145,25200.0
2012-10-16 15:05:00,73.15,73.16,73.14,73.14,36600.0,55.1145,55.122,55.1069,55.1069,36600.0
2012-10-16 15:10:00,73.13,73.14,73.11,73.11,9000.0,55.0994,55.1069,55.0843,55.0843,9000.0
2012-10-16 15:15:00,73.12,73.18,73.12,73.14,7100.0,55.0919,55.1371,55.0919,55.1069,7100.0
2012-10-16 15:20:00,73.14,73.15,73.12,73.13,6800.0,55.1069,55.1145,55.0919,55.0994,6800.0
2012-10-16 15:25:00,73.12,73.16,73.12,73.16,6800.0,55.0919,55.122,55.0919,55.122,6800.0
2012-10-16 15:30:00,73.17,73.18,73.15,73.18,19900.0,55.1295,55.1371,55.1145,55.1371,19900.0
2012-10-16 15:35:00,73.17,73.23,73.15,73.22,27700.0,55.1295,55.1747,55.1145,55.1672,27700.0
2012-10-16 15:40:00,73.23,73.27,73.23,73.27,23800.0,55.1747,55.2049,55.1747,55.2049,23800.0
2012-10-16 15:45:00,73.27,73.27,73.22,73.25,27900.0,55.2049,55.2049,55.1672,55.1898,27900.0
2012-10-16 15:50:00,73.24,73.3,73.23,73.3,21000.0,55.1823,55.2275,55.1747,55.2275,21000.0
2012-10-16 15:55:00,73.3,73.32,73.28,73.3,73900.0,55.2275,55.2425,55.2124,55.2275,73900.0
2012-10-17 09:30:00,73.49,73.51,73.43,73.44,36400.0,55.3706,55.3857,55.3254,55.333,36400.0
2012-10-17 09:35:00,73.45,73.5,73.42,73.5,18500.0,55.3405,55.3782,55.3179,55.3782,18500.0
2012-10-17 09:40:00,73.5,73.52,73.47,73.47,7000.0,55.3782,55.3932,55.3556,55.3556,7000.0
2012-10-17 09:45:00,73.48,73.58,73.48,73.58,7700.0,55.3631,55.4384,55.3631,55.4384,7700.0
2012-10-17 09:50:00,73.58,73.58,73.54,73.54,7500.0,55.4384,55.4384,55.4083,55.4083,7500.0
2012-10-17 09:55:00,73.55,73.65,73.54,73.64,10300.0,55.4158,55.4912,55.4083,55.4836,10300.0
2012-10-17 10:00:00,73.63,73.73,73.63,73.7,15300.0,55.4761,55.5515,55.4761,55.5289,15300.0
2012-10-17 10:05:00,73.71,73.77,73.7,73.77,9700.0,55.5364,55.5816,55.5289,55.5816,9700.0
2012-10-17 10:10:00,73.78,73.81,73.74,73.79,6400.0,55.5891,55.6117,55.559,55.5967,6400.0
2012-10-17 10:15:00,73.8,73.8,73.74,73.74,11000.0,55.6042,55.6042,55.559,55.559,11000.0
2012-10-17 10:20:00,73.75,73.75,73.73,73.75,9100.0,55.5665,55.5665,55.5515,55.5665,9100.0
2012-10-17 10:25:00,73.77,73.8,73.76,73.8,8000.0,55.5816,55.6042,55.5741,55.6042,8000.0
2012-10-17 10:30:00,73.81,73.81,73.77,73.77,8100.0,55.6117,55.6117,55.5816,55.5816,8100.0
2012-10-17 10:35:00,73.76,73.78,73.75,73.78,5800.0,55.5741,55.5891,55.5665,55.5891,5800.0
2012-10-17 10:40:00,73.78,73.82,73.78,73.8,17700.0,55.5891,55.6193,55.5891,55.6042,17700.0
2012-10-17 10:45:00,73.79,73.85,73.78,73.84,26100.0,55.5967,55.6419,55.5891,55.6343,26100.0
2012-10-17 10:50:00,73.85,73.85,73.77,73.78,6900.0,55.6419,55.6419,55.5816,55.5891,6900.0
2012-10-17 10:55:00,73.79,73.81,73.78,73.8,4900.0,55.5967,55.6117,55.5891,55.6042,4900.0
2012-10-17 11:00:00,73.77,73.78,73.72,73.73,7300.0,55.5816,55.5891,55.5439,55.5515,7300.0
2012-10-17 11:05:00,73.73,73.74,73.72,73.72,2900.0,55.5515,55.559,55.5439,55.5439,2900.0
2012-10-17 11:10:00,73.72,73.79,73.72,73.79,3800.0,55.5439,55.5967,55.5439,55.5967,3800.0
2012-10-17 11:15:00,73.79,73.79,73.76,73.77,4000.0,55.5967,55.5967,55.5741,55.5816,4000.0
2012-10-17 11:20:00,73.76,73.8,73.76,73.78,4500.0,55.5741,55.6042,55.5741,55.5891,4500.0
2012-10-17 11:25:00,73.77,73.8,73.77,73.77,6300.0,55.5816,55.6042,55.5816,55.5816,6300.0
2012-10-17 11:30:00,73.78,73.79,73.76,73.79,27900.0,55.5891,55.5967,55.5741,55.5967,27900.0
2012-10-17 11:35:00,73.79,73.82,73.77,73.82,7700.0,55.5967,55.6193,55.5816,55.6193,7700.0
2012-10-17 11:40:00,73.82,73.82,73.8,73.8,2600.0,55.6193,55.6193,55.6042,55.6042,2600.0
2012-10-17 11:45:00,73.8,73.81,73.79,73.8,4000.0,55.6042,55.6117,55.5967,55.6042,4000.0
2012-10-17 11:50:00,73.8,73.83,73.8,73.82,4300.0,55.6042,55.6268,55.6042,55.6193,4300.0
2012-10-17 11:55:00,73.82,73.82,73.81,73.82,1500.0,55.6193,55.6193,55.6117,55.6193,1500.0
2012-10-17 12:00:00,73.83,73.83,73.82,73.82,1900.0,55.6268,55.6268,55.6193,55.6193,1900.0
2012-10-17 12:05:00,73.83,73.9,73.83,73.9,5500.0,55.6268,55.6795,55.6268,55.6795,5500.0
2012-10-17 12:10:00,73.9,73.91,73.88,73.88,2300.0,55.6795,55.6871,55.6645,55.6645,2300.0
2012-10-17 12:15:00,73.89,73.9,73.89,73.89,1500.0,55.672,55.6795,55.672,55.672,1500.0
2012-10-17 12:20:00,73.89,73.96,73.89,73.94,11300.0,55.672,55.7247,55.672,55.7097,11300.0
2012-10-17 12:25:00,73.93,73.93,73.9,73.92,6200.0,55.7021,55.7021,55.6795,55.6946,6200.0
2012-10-17 12:30:00,73.91,73.91,73.89,73.9,1800.0,55.6871,55.6871,55.672,55.6795,1800.0
2012-10-17 12:35:00,73.91,73.91,73.9,73.9,200.0,55.6871,55.6871,55.6795,55.6795,200.0
2012-10-17 12:40:00,73.9,73.9,73.89,73.89,2400.0,55.6795,55.6795,55.672,55.672,2400.0
2012-10-17 12:45:00,73.89,73.9,73.89,73.9,1000.0,55.672,55.6795,55.672,55.6795,1000.0
2012-10-17 12:50:00,73.89,73.9,73.89,73.89,3800.0,55.672,55.6795,55.672,55.672,3800.0
2012-10-17 12:55:00,73.9,73.9,73.89,73.89,2400.0,55.6795,55.6795,55.672,55.672,2400.0
2012-10-17 13:00:00,73.89,73.91,73.89,73.89,4200.0,55.672,55.6871,55.672,55.672,4200.0
2012-10-17 13:05:00,73.88,73.9,73.87,73.9,2800.0,55.6645,55.6795,55.6569,55.6795,2800.0
2012-10-17 13:10:00,73.9,73.9,73.89,73.89,1400.0,55.6795,55.6795,55.672,55.672,1400.0
2012-10-17 13:15:00,73.88,73.9,73.87,73.88,27200.0,55.6645,55.6795,55.6569,55.6645,27200.0
2012-10-17 13:20:00,73.87,73.88,73.86,73.88,1300.0,55.6569,55.6645,55.6494,55.6645,1300.0
2012-10-17 13:25:00,73.88,73.88,73.84,73.86,4900.0,55.6645,55.6645,55.6343,55.6494,4900.0
2012-10-17 13:30:00,73.86,73.88,73.85,73.85,5000.0,55.6494,55.6645,55.6419,55.6419,5000.0
2012-10-17 13:35:00,73.85,73.86,73.82,73.82,2200.0,55.6419,55.6494,55.6193,55.6193,2200.0
2012-10-17 13:40:00,73.8,73.81,73.76,73.78,12600.0,55.6042,55.6117,55.5741,55.5891,12600.0
2012-10-17 13:45:00,73.76,73.76,73.68,73.72,5500.0,55.5741,55.5741,55.5138,55.5439,5500.0
2012-10-17 13:50:00,73.72,73.76,73.72,73.74,5300.0,55.5439,55.5741,55.5439,55.559,5300.0
2012-10-17 13:55:00,73.74,73.76,73.73,73.75,4800.0,55.559,55.5741,55.5515,55.5665,4800.0
2012-10-17 14:00:00,73.75,73.77,73.74,73.74,3100.0,55.5665,55.5816,55.559,55.559,3100.0
2012-10-17 14:05:00,73.75,73.77,73.74,73.77,4300.0,55.5665,55.5816,55.559,55.5816,4300.0
2012-10-17 14:10:00,73.78,73.8,73.77,73.8,22700.0,55.5891,55.6042,55.5816,55.6042,22700.0
2012-10-17 14:15:00,73.79,73.8,73.78,73.78,4900.0,55.5967,55.6042,55.5891,55.5891,4900.0
2012-10-17 14:20:00,73.79,73.83,73.79,73.83,14900.0,55.5967,55.6268,55.5967,55.6268,14900.0
2012-10-17 14:25:00,73.84,73.88,73.84,73.86,10400.0,55.6343,55.6645,55.6343,55.6494,10400.0
2012-10-17 14:30:00,73.86,73.87,73.85,73.86,10200.0,55.6494,55.6569,55.6419,55.6494,10200.0
2012-10-17 14:35:00,73.85,73.89,73.85,73.89,8500.0,55.6419,55.672,55.6419,55.672,8500.0
2012-10-17 14:40:00,73.89,73.92,73.89,73.92,11500.0,55.672,55.6946,55.672,55.6946,11500.0
2012-10-17 14:45:00,73.92,73.92,73.89,73.89,11400.0,55.6946,55.6946,55.672,55.672,11400.0
2012-10-17 14:50:00,73.89,73.9,73.88,73.88,17600.0,55.672,55.6795,55.6645,55.6645,17600.0
2012-10-17 14:55:00,73.9,73.93,73.9,73.93,7600.0,55.6795,55.7021,55.6795,55.7021,7600.0
2012-10-17 15:00:00,73.93,73.94,73.91,73.91,7000.0,55.7021,55.7097,55.6871,55.6871,7000.0
2012-10-17 15:05:00,73.91,73.96,73.91,73.96,34000.0,55.6871,55.7247,55.6871,55.7247,34000.0
2012-10-17 15:10:00,73.96,73.97,73.94,73.96,11500.0,55.7247,55.7323,55.7097,55.7247,11500.0
2012-10-17 15:15:00,73.96,74.0,73.96,73.98,4600.0,55.7247,55.7549,55.7247,55.7398,4600.0
2012-10-17 15:20:00,73.98,73.98,73.95,73.97,4200.0,55.7398,55.7398,55.7172,55.7323,4200.0
2012-10-17 15:25:00,73.97,73.98,73.95,73.98,5200.0,55.7323,55.7398,55.7172,55.7398,5200.0
2012-10-17 15:30:00,73.97,73.97,73.94,73.97,5700.0,55.7323,55.7323,55.7097,55.7323,5700.0
2012-10-17 15:35:00,73.97,74.01,73.97,74.0,25500.0,55.7323,55.7624,55.7323,55.7549,25500.0
2012-10-17 15:40:00,73.99,74.02,73.99,74.02,14600.0,55.7474,55.77,55.7474,55.77,14600.0
2012-10-17 15:45:00,74.02,74.02,73.93,73.94,13100.0,55.77,55.77,55.7021,55.7097,13100.0
2012-10-17 15:50:00,73.93,73.95,73.93,73.94,28300.0,55.7021,55.7172,55.7021,55.7097,28300.0
2012-10-17 15:55:00,73.94,73.97,73.92,73.96,64500.0,55.7097,55.7323,55.6946,55.7247,64500.0
2012-10-18 09:30:00,73.81,73.87,73.81,73.87,17700.0,55.6117,55.6569,55.6117,55.6569,17700.0
2012-10-18 09:35:00,73.89,73.96,73.89,73.9,4800.0,55.672,55.7247,55.672,55.6795,4800.0
2012-10-18 09:40:00,73.91,73.92,73.85,73.92,8000.0,55.6871,55.6946,55.6419,55.6946,8000.0
2012-10-18 09:45:00,73.91,73.93,73.87,73.87,7900.0,55.6871,55.7021,55.6569,55.6569,7900.0
2012-10-18 09:50:00,73.87,73.92,73.87,73.89,5300.0,55.6569,55.6946,55.6569,55.672,5300.0
2012-10-18 09:55:00,73.9,73.97,73.9,73.97,2900.0,55.6795,55.7323,55.6795,55.7323,2900.0
2012-10-18 10:00:00,73.98,74.11,73.97,74.04,35500.0,55.7398,55.8378,55.7323,55.785,35500.0
2012-10-18 10:05:00,74.03,74.06,74.01,74.06,8900.0,55.7775,55.8001,55.7624,55.8001,8900.0
2012-10-18 10:10:00,74.07,74.07,74.0,74.0,26400.0,55.8076,55.8076,55.7549,55.7549,26400.0
2012-10-18 10:15:00,74.0,74.0,73.84,73.85,22400.0,55.7549,55.7549,55.6343,55.6419,22400.0
2012-10-18 10:20:00,73.85,73.89,73.85,73.86,1900.0,55.6419,55.672,55.6419,55.6494,1900.0
2012-10-18 10:25:00,73.87,73.9,73.85,73.9,8500.0,55.6569,55.6795,55.6419,55.6795,8500.0
2012-10-18 10:30:00,73.9,73.99,73.9,73.99,8700.0,55.6795,55.7474,55.6795,55.7474,8700.0
2012-10-18 10:35:00,74.0,74.01,73.98,73.99,5400.0,55.7549,55.7624,55.7398,55.7474,5400.0
2012-10-18 10:40:00,73.97,73.98,73.96,73.98,1200.0,55.7323,55.7398,55.7247,55.7398,1200.0
2012-10-18 10:45:00,73.98,74.01,73.95,74.01,3600.0,55.7398,55.7624,55.7172,55.7624,3600.0
2012-10-18 10:50:00,74.02,74.03,73.99,73.99,9600.0,55.77,55.7775,55.7474,55.7474,9600.0
2012-10-18 10:55:00,74.02,74.1,74.02,74.06,3600.0,55.77,55.8302,55.77,55.8001,3600.0
2012-10-18 11:00:00,74.07,74.12,74.06,74.12,13300.0,55.8076,55.8453,55.8001,55.8453,13300.0
2012-10-18 11:05:00,74.12,74.12,74.08,74.09,4200.0,55.8453,55.8453,55.8152,55.8227,4200.0
2012-10-18 11:10:00,74.12,74.13,74.1,74.12,30500.0,55.8453,55.8528,55.8302,55.8453,30500.0
2012-10-18 11:15:00,74.13,74.14,74.12,74.12,2100.0,55.8528,55.8604,55.8453,55.8453,2100.0
2012-10-18 11:20:00,74.11,74.11,74.08,74.11,4600.0,55.8378,55.8378,55.8152,55.8378,4600.0
2012-10-18 11:25:00,74.11,74.13,74.09,74.12,3700.0,55.8378,55.8528,55.8227,55.8453,3700.0
2012-10-18 11:30:00,74.14,74.14,74.12,74.12,1300.0,55.8604,55.8604,55.8453,55.8453,1300.0
2012-10-18 11:35:00,74.13,74.16,74.13,74.15,4200.0,55.8528,55.8754,55.8528,55.8679,4200.0
2012-10-18 11:40:00,74.15,74.18,74.15,74.18,2200.0,55.8679,55.8905,55.8679,55.8905,2200.0
2012-10-18 11:45:00,74.17,74.18,74.17,74.17,15800.0,55.883,55.8905,55.883,55.883,15800.0
2012-10-18 11:50:00,74.17,74.17,74.15,74.15,2600.0,55.883,55.883,55.8679,55.8679,2600.0
2012-10-18 11:55:00,74.16,74.24,74.16,74.23,32800.0,55.8754,55.9357,55.8754,55.9282,32800.0
2012-10-18 12:00:00,74.24,74.29,74.24,74.29,5200.0,55.9357,55.9734,55.9357,55.9734,5200.0
2012-10-18 12:05:00,74.29,74.29,74.26,74.27,5800.0,55.9734,55.9734,55.9508,55.9583,5800.0
2012-10-18 12:10:00,74.27,74.28,74.26,74.27,11100.0,55.9583,55.9659,55.9508,55.9583,11100.0
2012-10-18 12:15:00,74.27,74.28,74.26,74.26,4300.0,55.9583,55.9659,55.9508,55.9508,4300.0
2012-10-18 12:20:00,74.25,74.25,74.23,74.24,2100.0,55.9432,55.9432,55.9282,55.9357,2100.0
2012-10-18 12:25:00,74.24,74.26,74.24,74.25,3200.0,55.9357,55.9508,55.9357,55.9432,3200.0
2012-10-18 12:30:00,74.23,74.24,74.14,74.21,15900.0,55.9282,55.9357,55.8604,55.9131,15900.0
2012-10-18 12:35:00,74.19,74.26,74.18,74.21,34400.0,55.898,55.9508,55.8905,55.9131,34400.0
2012-10-18 12:40:00,74.21,74.22,74.19,74.19,10300.0,55.9131,55.9206,55.898,55.898,10300.0
2012-10-18 12:45:00,74.15,74.19,74.15,74.16,2600.0,55.8679,55.898,55.8679,55.8754,2600.0
2012-10-18 12:50:00,74.16,74.22,74.14,74.2,9600.0,55.8754,55.9206,55.8604,55.9056,9600.0
2012-10-18 12:55:00,74.2,74.2,74.11,74.16,29600.0,55.9056,55.9056,55.8378,55.8754,29600.0
2012-10-18 13:00:00,74.17,74.19,74.15,74.16,8500.0,55.883,55.898,55.8679,55.8754,8500.0
2012-10-18 13:05:00,74.16,74.16,74.1,74.1,6000.0,55.8754,55.8754,55.8302,55.8302,6000.0
2012-10-18 13:10:00,74.1,74.1,74.06,74.08,37200.0,55.8302,55.8302,55.8001,55.8152,37200.0
2012-10-18 13:15:00,74.07,74.07,74.02,74.07,50100.0,55.8076,55.8076,55.77,55.8076,50100.0
2012-10-18 13:20:00,74.06,74.12,74.06,74.1,21400.0,55.8001,55.8453,55.8001,55.8302,21400.0
2012-10-18 13:25:00,74.1,74.18,74.09,74.15,13100.0,55.8302,55.8905,55.8227,55.8679,13100.0
2012-10-18 13:30:00,74.15,74.17,74.11,74.11,15000.0,55.8679,55.883,55.8378,55.8378,15000.0
2012-10-18 13:35:00,74.12,74.16,74.08,74.08,26400.0,55.8453,55.8754,55.8152,55.8152,26400.0
2012-10-18 13:40:00,74.09,74.1,74.07,74.08,2600.0,55.8227,55.8302,55.8076,55.8152,2600.0
2012-10-18 13:45:00,74.08,74.12,74.04,74.08,12700.0,55.8152,55.8453,55.785,55.8152,12700.0
2012-10-18 13:50:00,74.08,74.08,74.01,74.02,3600.0,55.8152,55.8152,55.7624,55.77,3600.0
2012-10-18 13:55:00,74.01,74.02,73.97,74.02,3000.0,55.7624,55.77,55.7323,55.77,3000.0
2012-10-18 14:00:00,74.0,74.1,74.0,74.1,19100.0,55.7549,55.8302,55.7549,55.8302,19100.0
2012-10-18 14:05:00,74.12,74.15,74.09,74.09,16000.0,55.8453,55.8679,55.8227,55.8227,16000.0
2012-10-18 14:10:00,74.09,74.1,74.07,74.08,1800.0,55.8227,55.8302,55.8076,55.8152,1800.0
2012-10-18 14:15:00,74.08,74.15,74.07,74.11,25000.0,55.8152,55.8679,55.8076,55.8378,25000.0
2012-10-18 14:20:00,74.11,74.12,74.07,74.09,11800.0,55.8378,55.8453,55.8076,55.8227,11800.0
2012-10-18 14:25:00,74.09,74.1,74.02,74.02,13600.0,55.8227,55.8302,55.77,55.77,13600.0
2012-10-18 14:30:00,74.02,74.02,73.99,74.0,46000.0,55.77,55.77,55.7474,55.7549,46000.0
2012-10-18 14:35:00,73.99,74.0,73.9,73.92,34700.0,55.7474,55.7549,55.6795,55.6946,34700.0
2012-10-18 14:40:00,73.92,73.92,73.85,73.85,21400.0,55.6946,55.6946,55.6419,55.6419,21400.0
2012-10-18 14:45:00,73.84,73.97,73.84,73.93,11700.0,55.6343,55.7323,55.6343,55.7021,11700.0
2012-10-18 14:50:00,73.94,73.96,73.94,73.95,4200.0,55.7097,55.7247,55.7097,55.7172,4200.0
2012-10-18 14:55:00,73.96,74.02,73.95,74.0,9200.0,55.7247,55.77,55.7172,55.7549,9200.0
2012-10-18 15:00:00,74.01,74.02,73.94,73.98,13000.0,55.7624,55.77,55.7097,55.7398,13000.0
2012-10-18 15:05:00,73.97,74.03,73.94,74.03,28900.0,55.7323,55.7775,55.7097,55.7775,28900.0
2012-10-18 15:10:00,74.03,74.05,74.01,74.03,49700.0,55.7775,55.7926,55.7624,55.7775,49700.0
2012-10-18 15:15:00,74.02,74.02,73.98,73.99,37200.0,55.77,55.77,55.7398,55.7474,37200.0
2012-10-18 15:20:00,74.0,74.07,74.0,74.05,16100.0,55.7549,55.8076,55.7549,55.7926,16100.0
2012-10-18 15:25:00,74.04,74.07,74.03,74.06,8200.0,55.785,55.8076,55.7775,55.8001,8200.0
2012-10-18 15:30:00,74.06,74.09,74.06,74.07,13900.0,55.8001,55.8227,55.8001,55.8076,13900.0
2012-10-18 15:35:00,74.06,74.11,74.04,74.09,8200.0,55.8001,55.8378,55.785,55.8227,8200.0
2012-10-18 15:40:00,74.09,74.15,74.09,74.15,9100.0,55.8227,55.8679,55.8227,55.8679,9100.0
2012-10-18 15:45:00,74.16,74.17,74.12,74.13,70200.0,55.8754,55.883,55.8453,55.8528,70200.0
2012-10-18 15:50:00,74.12,74.16,74.12,74.12,163800.0,55.8453,55.8754,55.8453,55.8453,163800.0
2012-10-18 15:55:00,74.13,74.14,74.09,74.1,49400.0,55.8528,55.8604,55.8227,55.8302,49400.0
2012-10-19 09:30:00,73.92,73.92,73.77,73.78,12400.0,55.6946,55.6946,55.5816,55.5891,12400.0
2012-10-19 09:35:00,73.77,73.85,73.77,73.82,27200.0,55.5816,55.6419,55.5816,55.6193,27200.0
2012-10-19 09:40:00,73.84,73.84,73.62,73.63,21400.0,55.6343,55.6343,55.4686,55.4761,21400.0
2012-10-19 09:45:00,73.63,73.7,73.62,73.66,108700.0,55.4761,55.5289,55.4686,55.4987,108700.0
2012-10-19 09:50:00,73.65,73.69,73.64,73.67,15300.0,55.4912,55.5213,55.4836,55.5062,15300.0
2012-10-19 09:55:00,73.67,73.72,73.67,73.7,5900.0,55.5062,55.5439,55.5062,55.5289,5900.0
2012-10-19 10:00:00,73.68,73.69,73.61,73.68,5800.0,55.5138,55.5213,55.461,55.5138,5800.0
2012-10-19 10:05:00,73.68,73.72,73.67,73.72,3300.0,55.5138,55.5439,55.5062,55.5439,3300.0
2012-10-19 10:10:00,73.71,73.72,73.66,73.66,9400.0,55.5364,55.5439,55.4987,55.4987,9400.0
2012-10-19 10:15:00,73.67,73.67,73.61,73.61,7000.0,55.5062,55.5062,55.461,55.461,7000.0
2012-10-19 10:20:00,73.61,73.67,73.59,73.66,5000.0,55.461,55.5062,55.446,55.4987,5000.0
2012-10-19 10:25:00,73.65,73.69,73.64,73.67,5500.0,55.4912,55.5213,55.4836,55.5062,5500.0
2012-10-19 10:30:00,73.66,73.66,73.62,73.62,4500.0,55.4987,55.4987,55.4686,55.4686,4500.0
2012-10-19 10:35:00,73.62,73.63,73.61,73.62,2500.0,55.4686,55.4761,55.461,55.4686,2500.0
2012-10-19 10:40:00,73.61,73.62,73.57,73.62,5100.0,55.461,55.4686,55.4309,55.4686,5100.0
2012-10-19 10:45:00,73.65,73.65,73.57,73.57,7100.0,55.4912,55.4912,55.4309,55.4309,7100.0
2012-10-19 10:50:00,73.56,73.62,73.56,73.62,3800.0,55.4234,55.4686,55.4234,55.4686,3800.0
2012-10-19 10:55:00,73.63,73.63,73.59,73.59,6900.0,55.4761,55.4761,55.446,55.446,6900.0
2012-10-19 11:00:00,73.6,73.6,73.54,73.54,4700.0,55.4535,55.4535,55.4083,55.4083,4700.0
2012-10-19 11:05:00,73.54,73.55,73.45,73.46,12100.0,55.4083,55.4158,55.3405,55.348,12100.0
2012-10-19 11:10:00,73.46,73.48,73.4,73.42,6000.0,55.348,55.3631,55.3028,55.3179,6000.0
2012-10-19 11:15:00,73.42,73.42,73.38,73.41,6300.0,55.3179,55.3179,55.2878,55.3104,6300.0
2012-10-19 11:20:00,73.4,73.4,73.34,73.39,72500.0,55.3028,55.3028,55.2576,55.2953,72500.0
2012-10-19 11:25:00,73.4,73.44,73.39,73.41,40500.0,55.3028,55.333,55.2953,55.3104,40500.0
2012-10-19 11:30:00,73.41,73.43,73.4,73.43,6000.0,55.3104,55.3254,55.3028,55.3254,6000.0
2012-10-19 11:35:00,73.43,73.45,73.42,73.44,4900.0,55.3254,55.3405,55.3179,55.333,4900.0
2012-10-19 11:40:00,73.43,73.44,73.4,73.41,2900.0,55.3254,55.333,55.3028,55.3104,2900.0
2012-10-19 11:45:00,73.4,73.4,73.35,73.35,7900.0,55.3028,55.3028,55.2651,55.2651,7900.0
2012-10-19 11:50:00,73.35,73.37,73.29,73.3,8600.0,55.2651,55.2802,55.2199,55.2275,8600.0
2012-10-19 11:55:00,73.3,73.3,73.25,73.3,21700.0,55.2275,55.2275,55.1898,55.2275,21700.0
2012-10-19 12:00:00,73.32,73.32,73.28,73.3,5300.0,55.2425,55.2425,55.2124,55.2275,5300.0
2012-10-19 12:05:00,73.28,73.3,73.28,73.3,2900.0,55.2124,55.2275,55.2124,55.2275,2900.0
2012-10-19 12:10:00,73.29,73.29,73.24,73.24,12800.0,55.2199,55.2199,55.1823,55.1823,12800.0
2012-10-19 12:15:00,73.22,73.22,73.09,73.12,19600.0,55.1672,55.1672,55.0693,55.0919,19600.0
2012-10-19 12:20:00,73.12,73.21,73.12,73.2,20900.0,55.0919,55.1597,55.0919,55.1521,20900.0
2012-10-19 12:25:00,73.19,73.2,73.11,73.13,21600.0,55.1446,55.1521,55.0843,55.0994,21600.0
2012-10-19 12:30:00,73.14,73.2,73.14,73.19,4700.0,55.1069,55.1521,55.1069,55.1446,4700.0
2012-10-19 12:35:00,73.2,73.24,73.2,73.23,6700.0,55.1521,55.1823,55.1521,55.1747,6700.0
2012-10-19 12:40:00,73.23,73.23,73.21,73.22,2400.0,55.1747,55.1747,55.1597,55.1672,2400.0
2012-10-19 12:45:00,73.21,73.22,73.21,73.22,5400.0,55.1597,55.1672,55.1597,55.1672,5400.0
2012-10-19 12:50:00,73.22,73.23,73.21,73.21,8000.0,55.1672,55.1747,55.1597,55.1597,8000.0
2012-10-19 12:55:00,73.21,73.21,73.17,73.18,3800.0,55.1597,55.1597,55.1295,55.1371,3800.0
2012-10-19 13:00:00,73.17,73.17,73.14,73.16,4800.0,55.1295,55.1295,55.1069,55.122,4800.0
2012-10-19 13:05:00,73.16,73.21,73.16,73.21,3500.0,55.122,55.1597,55.122,55.1597,3500.0
2012-10-19 13:10:00,73.21,73.23,73.21,73.23,24000.0,55.1597,55.1747,55.1597,55.1747,24000.0
2012-10-19 13:15:00,73.23,73.26,73.23,73.24,2300.0,55.1747,55.1973,55.1747,55.1823,2300.0
2012-10-19 13:20:00,73.22,73.22,73.2,73.2,6500.0,55.1672,55.1672,55.1521,55.1521,6500.0
2012-10-19 13:25:00,73.19,73.21,73.17,73.19,5100.0,55.1446,55.1597,55.1295,55.1446,5100.0
2012-10-19 13:30:00,73.18,73.18,73.15,73.16,5300.0,55.1371,55.1371,55.1145,55.122,5300.0
2012-10-19 13:35:00,73.15,73.15,73.1,73.11,3700.0,55.1145,55.1145,55.0768,55.0843,3700.0
2012-10-19 13:40:00,73.1,73.1,73.04,73.08,22600.0,55.0768,55.0768,55.0316,55.0617,22600.0
2012-10-19 13:45:00,73.08,73.08,72.94,72.95,12400.0,55.0617,55.0617,54.9562,54.9638,12400.0
2012-10-19 13:50:00,72.94,72.99,72.91,72.97,10400.0,54.9562,54.9939,54.9336,54.9788,10400.0
2012-10-19 13:55:00,72.96,72.96,72.9,72.94,9300.0,54.9713,54.9713,54.9261,54.9562,9300.0
2012-10-19 14:00:00,72.95,73.02,72.94,73.01,9400.0,54.9638,55.0165,54.9562,55.009,9400.0
2012-10-19 14:05:00,73.02,73.02,73.01,73.01,11800.0,55.0165,55.0165,55.009,55.009,11800.0
2012-10-19 14:10:00,73.0,73.03,72.98,73.02,8900.0,55.0014,55.024,54.9864,55.0165,8900.0
2012-10-19 14:15:00,73.02,73.02,72.97,72.97,8400.0,55.0165,55.0165,54.9788,54.9788,8400.0
2012-10-19 14:20:00,72.99,72.99,72.91,72.92,3600.0,54.9939,54.9939,54.9336,54.9412,3600.0
2012-10-19 14:25:00,72.92,72.92,72.75,72.8,11600.0,54.9412,54.9412,54.8131,54.8508,11600.0
2012-10-19 14:30:00,72.82,72.87,72.82,72.87,6500.0,54.8658,54.9035,54.8658,54.9035,6500.0
2012-10-19 14:35:00,72.88,72.91,72.88,72.9,10600.0,54.911,54.9336,54.911,54.9261,10600.0
2012-10-19 14:40:00,72.88,72.88,72.82,72.86,16600.0,54.911,54.911,54.8658,54.896,16600.0
2012-10-19 14:45:00,72.85,72.88,72.83,72.86,28500.0,54.8884,54.911,54.8734,54.896,28500.0
2012-10-19 14:50:00,72.86,72.87,72.77,72.81,11900.0,54.896,54.9035,54.8281,54.8583,11900.0
2012-10-19 14:55:00,72.8,72.96,72.79,72.96,10200.0,54.8508,54.9713,54.8432,54.9713,10200.0
2012-10-19 15:00:00,72.95,72.95,72.87,72.89,5900.0,54.9638,54.9638,54.9035,54.9186,5900.0
2012-10-19 15:05:00,72.89,72.9,72.86,72.87,26800.0,54.9186,54.9261,54.896,54.9035,26800.0
2012-10-19 15:10:00,72.87,72.92,72.86,72.92,5700.0,54.9035,54.9412,54.896,54.9412,5700.0
2012-10-19 15:15:00,72.91,72.96,72.88,72.95,21100.0,54.9336,54.9713,54.911,54.9638,21100.0
2012-10-19 15:20:00,72.96,73.05,72.96,73.05,11900.0,54.9713,55.0391,54.9713,55.0391,11900.0
2012-10-19 15:25:00,73.04,73.09,73.01,73.01,18200.0,55.0316,55.0693,55.009,55.009,18200.0
2012-10-19 15:30:00,73.02,73.03,72.97,73.01,10200.0,55.0165,55.024,54.9788,55.009,10200.0
2012-10-19 15:35:00,73.02,73.08,73.01,73.06,15900.0,55.0165,55.0617,55.009,55.0466,15900.0
2012-10-19 15:40:00,73.07,73.09,73.02,73.05,15300.0,55.0542,55.0693,55.0165,55.0391,15300.0
2012-10-19 15:45:00,73.05,73.11,73.05,73.09,15600.0,55.0391,55.0843,55.0391,55.0693,15600.0
2012-10-19 15:50:00,73.09,73.14,73.08,73.13,7100.0,55.0693,55.1069,55.0617,55.0994,7100.0
2012-10-19 15:55:00,73.12,73.12,72.96,72.97,38900.0,55.0919,55.0919,54.9713,54.9788,38900.0
2012-10-22 09:30:00,72.87,72.99,72.87,72.97,35200.0,54.9035,54.9939,54.9035,54.9788,35200.0
2012-10-22 09:35:00,72.97,73.02,72.88,72.88,10300.0,54.9788,55.0165,54.911,54.911,10300.0
2012-10-22 09:40:00,72.91,72.91,72.8,72.8,9400.0,54.9336,54.9336,54.8508,54.8508,9400.0
2012-10-22 09:45:00,72.78,72.79,72.78,72.79,7400.0,54.8357,54.8432,54.8357,54.8432,7400.0
2012-10-22 09:50:00,72.79,72.82,72.78,72.79,2100.0,54.8432,54.8658,54.8357,54.8432,2100.0
2012-10-22 09:55:00,72.78,72.93,72.78,72.9,9700.0,54.8357,54.9487,54.8357,54.9261,9700.0
2012-10-22 10:00:00,72.9,73.03,72.9,73.02,11800.0,54.9261,55.024,54.9261,55.0165,11800.0
2012-10-22 10:05:00,73.03,73.06,72.99,73.06,6700.0,55.024,55.0466,54.9939,55.0466,6700.0
2012-10-22 10:10:00,73.07,73.07,73.02,73.02,3200.0,55.0542,55.0542,55.0165,55.0165,3200.0
2012-10-22 10:15:00,73.01,73.01,72.92,72.93,3900.0,55.009,55.009,54.9412,54.9487,3900.0
2012-10-22 10:20:00,72.92,73.02,72.92,72.99,3200.0,54.9412,55.0165,54.9412,54.9939,3200.0
2012-10-22 10:25:00,72.98,72.98,72.94,72.96,5500.0,54.9864,54.9864,54.9562,54.9713,5500.0
2012-10-22 10:30:00,72.97,72.97,72.89,72.91,8200.0,54.9788,54.9788,54.9186,54.9336,8200.0
2012-10-22 10:35:00,72.92,72.93,72.83,72.84,4200.0,54.9412,54.9487,54.8734,54.8809,4200.0
2012-10-22 10:40:00,72.84,72.84,72.79,72.84,6300.0,54.8809,54.8809,54.8432,54.8809,6300.0
2012-10-22 10:45:00,72.83,72.84,72.79,72.83,11400.0,54.8734,54.8809,54.8432,54.8734,11400.0
2012-10-22 10:50:00,72.83,72.86,72.83,72.86,3800.0,54.8734,54.896,54.8734,54.896,3800.0
2012-10-22 10:55:00,72.85,72.85,72.83,72.85,3000.0,54.8884,54.8884,54.8734,54.8884,3000.0
2012-10-22 11:00:00,72.84,72.88,72.82,72.88,2700.0,54.8809,54.911,54.8658,54.911,2700.0
2012-10-22 11:05:00,72.89,72.89,72.86,72.86,6700.0,54.9186,54.9186,54.896,54.896,6700.0
2012-10-22 11:10:00,72.86,72.86,72.78,72.79,28000.0,54.896,54.896,54.8357,54.8432,28000.0
2012-10-22 11:15:00,72.79,72.8,72.7,72.7,6100.0,54.8432,54.8508,54.7754,54.7754,6100.0
2012-10-22 11:20:00,72.69,72.71,72.64,72.65,7000.0,54.7679,54.7829,54.7302,54.7377,7000.0
2012-10-22 11:25:00,72.65,72.67,72.64,72.67,13700.0,54.7377,54.7528,54.7302,54.7528,13700.0
2012-10-22 11:30:00,72.67,72.68,72.66,72.67,4100.0,54.7528,54.7603,54.7453,54.7528,4100.0
2012-10-22 11:35:00,72.7,72.71,72.69,72.69,12700.0,54.7754,54.7829,54.7679,54.7679,12700.0
2012-10-22 11:40:00,72.72,72.85,72.72,72.82,12300.0,54.7905,54.8884,54.7905,54.8658,12300.0
2012-10-22 11:45:00,72.83,72.84,72.81,72.83,2400.0,54.8734,54.8809,54.8583,54.8734,2400.0
2012-10-22 11:50:00,72.83,72.83,72.78,72.8,12700.0,54.8734,54.8734,54.8357,54.8508,12700.0
2012-10-22 11:55:00,72.79,72.79,72.77,72.78,7200.0,54.8432,54.8432,54.8281,54.8357,7200.0
2012-10-22 12:00:00,72.76,72.76,72.71,72.73,14600.0,54.8206,54.8206,54.7829,54.798,14600.0
2012-10-22 12:05:00,72.73,72.8,72.71,72.8,9500.0,54.798,54.8508,54.7829,54.8508,9500.0
2012-10-22 12:10:00,72.79,72.79,72.72,72.73,5200.0,54.8432,54.8432,54.7905,54.798,5200.0
2012-10-22 12:15:00,72.74,72.76,72.71,72.73,6200.0,54.8055,54.8206,54.7829,54.798,6200.0
2012-10-22 12:20:00,72.75,72.77,72.73,72.76,9100.0,54.8131,54.8281,54.798,54.8206,9100.0
2012-10-22 12:25:00,72.77,72.79,72.71,72.74,7800.0,54.8281,54.8432,54.7829,54.8055,7800.0
2012-10-22 12:30:00,72.75,72.75,72.72,72.73,23300.0,54.8131,54.8131,54.7905,54.798,23300.0
2012-10-22 12:35:00,72.71,72.71,72.66,72.7,21400.0,54.7829,54.7829,54.7453,54.7754,21400.0
2012-10-22 12:40:00,72.69,72.71,72.68,72.68,3500.0,54.7679,54.7829,54.7603,54.7603,3500.0
2012-10-22 12:45:00,72.68,72.73,72.68,72.73,13600.0,54.7603,54.798,54.7603,54.798,13600.0
2012-10-22 12:50:00,72.73,72.73,72.68,72.68,4500.0,54.798,54.798,54.7603,54.7603,4500.0
2012-10-22 12:55:00,72.69,72.71,72.68,72.68,7300.0,54.7679,54.7829,54.7603,54.7603,7300.0
2012-10-22 13:00:00,72.67,72.71,72.66,72.7,8300.0,54.7528,54.7829,54.7453,54.7754,8300.0
2012-10-22 13:05:00,72.7,72.7,72.62,72.62,8100.0,54.7754,54.7754,54.7151,54.7151,8100.0
2012-10-22 13:10:00,72.61,72.61,72.49,72.57,10200.0,54.7076,54.7076,54.6172,54.6775,10200.0
2012-10-22 13:15:00,72.56,72.58,72.53,72.56,5000.0,54.6699,54.685,54.6473,54.6699,5000.0
2012-10-22 13:20:00,72.56,72.56,72.45,72.52,11300.0,54.6699,54.6699,54.587,54.6398,11300.0
2012-10-22 13:25:00,72.54,72.54,72.42,72.46,42200.0,54.6549,54.6549,54.5644,54.5946,42200.0
2012-10-22 13:30:00,72.44,72.5,72.43,72.48,59300.0,54.5795,54.6247,54.572,54.6097,59300.0
2012-10-22 13:35:00,72.47,72.47,72.42,72.42,15300.0,54.6021,54.6021,54.5644,54.5644,15300.0
2012-10-22 13:40:00,72.42,72.42,72.3,72.35,16300.0,54.5644,54.5644,54.474,54.5117,16300.0
2012-10-22 13:45:00,72.36,72.43,72.32,72.42,25600.0,54.5192,54.572,54.4891,54.5644,25600.0
2012-10-22 13:50:00,72.43,72.45,72.4,72.45,24300.0,54.572,54.587,54.5494,54.587,24300.0
2012-10-22 13:55:00,72.45,72.45,72.41,72.42,5900.0,54.587,54.587,54.5569,54.5644,5900.0
2012-10-22 14:00:00,72.43,72.46,72.4,72.43,17200.0,54.572,54.5946,54.5494,54.572,17200.0
2012-10-22 14:05:00,72.43,72.44,72.39,72.43,19200.0,54.572,54.5795,54.5418,54.572,19200.0
2012-10-22 14:10:00,72.43,72.44,72.4,72.44,57000.0,54.572,54.5795,54.5494,54.5795,57000.0
2012-10-22 14:15:00,72.45,72.54,72.45,72.51,39700.0,54.587,54.6549,54.587,54.6323,39700.0
2012-10-22 14:20:00,72.51,72.53,72.49,72.49,11600.0,54.6323,54.6473,54.6172,54.6172,11600.0
2012-10-22 14:25:00,72.48,72.49,72.43,72.47,9700.0,54.6097,54.6172,54.572,54.6021,9700.0
2012-10-22 14:30:00,72.47,72.53,72.45,72.49,24300.0,54.6021,54.6473,54.587,54.6172,24300.0
2012-10-22 14:35:00,72.49,72.49,72.42,72.42,16800.0,54.6172,54.6172,54.5644,54.5644,16800.0
2012-10-22 14:40:00,72.42,72.47,72.41,72.45,7900.0,54.5644,54.6021,54.5569,54.587,7900.0
2012-10-22 14:45:00,72.43,72.45,72.39,72.41,27500.0,54.572,54.587,54.5418,54.5569,27500.0
2012-10-22 14:50:00,72.41,72.43,72.39,72.42,13100.0,54.5569,54.572,54.5418,54.5644,13100.0
2012-10-22 14:55:00,72.42,72.43,72.4,72.42,61400.0,54.5644,54.572,54.5494,54.5644,61400.0
2012-10-22 15:00:00,72.42,72.43,72.35,72.36,28600.0,54.5644,54.572,54.5117,54.5192,28600.0
2012-10-22 15:05:00,72.37,72.4,72.36,72.39,13600.0,54.5268,54.5494,54.5192,54.5418,13600.0
2012-10-22 15:10:00,72.41,72.58,72.41,72.54,16900.0,54.5569,54.685,54.5569,54.6549,16900.0
2012-10-22 15:15:00,72.52,72.55,72.49,72.52,38800.0,54.6398,54.6624,54.6172,54.6398,38800.0
2012-10-22 15:20:00,72.52,72.53,72.48,72.5,22300.0,54.6398,54.6473,54.6097,54.6247,22300.0
2012-10-22 15:25:00,72.53,72.6,72.53,72.6,44800.0,54.6473,54.7001,54.6473,54.7001,44800.0
2012-10-22 15:30:00,72.61,72.61,72.55,72.56,24100.0,54.7076,54.7076,54.6624,54.6699,24100.0
2012-10-22 15:35:00,72.57,72.68,72.57,72.66,24400.0,54.6775,54.7603,54.6775,54.7453,24400.0
2012-10-22 15:40:00,72.65,72.66,72.59,72.62,35900.0,54.7377,54.7453,54.6925,54.7151,35900.0
2012-10-22 15:45:00,72.64,72.66,72.6,72.66,20500.0,54.7302,54.7453,54.7001,54.7453,20500.0
2012-10-22 15:50:00,72.67,72.75,72.66,72.74,18300.0,54.7528,54.8131,54.7453,54.8055,18300.0
2012-10-22 15:55:00,72.76,72.91,72.76,72.88,56800.0,54.8206,54.9336,54.8206,54.911,56800.0
2012-10-23 09:30:00,72.06,72.06,71.95,72.0,34500.0,54.2932,54.2932,54.2103,54.248,34500.0
2012-10-23 09:35:00,71.99,71.99,71.79,71.82,15000.0,54.2405,54.2405,54.0898,54.1124,15000.0
2012-10-23 09:40:00,71.82,71.84,71.76,71.83,11800.0,54.1124,54.1274,54.0672,54.1199,11800.0
2012-10-23 09:45:00,71.82,71.89,71.8,71.89,8100.0,54.1124,54.1651,54.0973,54.1651,8100.0
2012-10-23 09:50:00,71.88,71.89,71.82,71.88,70900.0,54.1576,54.1651,54.1124,54.1576,70900.0
2012-10-23 09:55:00,71.88,71.89,71.82,71.82,8000.0,54.1576,54.1651,54.1124,54.1124,8000.0
2012-10-23 10:00:00,71.82,71.92,71.82,71.89,13400.0,54.1124,54.1877,54.1124,54.1651,13400.0
2012-10-23 10:05:00,71.85,71.86,71.81,71.81,6400.0,54.135,54.1425,54.1048,54.1048,6400.0
2012-10-23 10:10:00,71.78,71.81,71.72,71.73,7200.0,54.0822,54.1048,54.037,54.0446,7200.0
2012-10-23 10:15:00,71.75,71.75,71.61,71.67,11200.0,54.0596,54.0596,53.9542,53.9994,11200.0
2012-10-23 10:20:00,71.68,71.74,71.66,71.66,10600.0,54.0069,54.0521,53.9918,53.9918,10600.0
2012-10-23 10:25:00,71.64,71.69,71.61,71.64,13900.0,53.9768,54.0144,53.9542,53.9768,13900.0
2012-10-23 10:30:00,71.63,71.63,71.48,71.54,30700.0,53.9692,53.9692,53.8562,53.9014,30700.0
2012-10-23 10:35:00,71.54,71.54,71.42,71.48,19600.0,53.9014,53.9014,53.811,53.8562,19600.0
2012-10-23 10:40:00,71.48,71.59,71.47,71.57,11600.0,53.8562,53.9391,53.8487,53.924,11600.0
2012-10-23 10:45:00,71.59,71.6,71.55,71.59,19000.0,53.9391,53.9466,53.9089,53.9391,19000.0
2012-10-23 10:50:00,71.59,71.61,71.55,71.56,15500.0,53.9391,53.9542,53.9089,53.9165,15500.0
2012-10-23 10:55:00,71.55,71.59,71.54,71.59,11300.0,53.9089,53.9391,53.9014,53.9391,11300.0
2012-10-23 11:00:00,71.57,71.64,71.57,71.58,6500.0,53.924,53.9768,53.924,53.9316,6500.0
2012-10-23 11:05:00,71.59,71.6,71.56,71.57,7400.0,53.9391,53.9466,53.9165,53.924,7400.0
2012-10-23 11:10:00,71.56,71.64,71.55,71.63,15200.0,53.9165,53.9768,53.9089,53.9692,15200.0
2012-10-23 11:15:00,71.61,71.69,71.61,71.68,7400.0,53.9542,54.0144,53.9542,54.0069,7400.0
2012-10-23 11:20:00,71.68,71.68,71.62,71.62,14400.0,54.0069,54.0069,53.9617,53.9617,14400.0
2012-10-23 11:25:00,71.63,71.66,71.62,71.63,9300.0,53.9692,53.9918,53.9617,53.9692,9300.0
2012-10-23 11:30:00,71.63,71.63,71.56,71.58,11400.0,53.9692,53.9692,53.9165,53.9316,11400.0
2012-10-23 11:35:00,71.58,71.58,71.52,71.54,11200.0,53.9316,53.9316,53.8863,53.9014,11200.0
2012-10-23 11:40:00,71.54,71.55,71.5,71.51,35000.0,53.9014,53.9089,53.8713,53.8788,35000.0
2012-10-23 11:45:00,71.52,71.62,71.5,71.6,107700.0,53.8863,53.9617,53.8713,53.9466,107700.0
2012-10-23 11:50:00,71.59,71.61,71.59,71.61,9000.0,53.9391,53.9542,53.9391,53.9542,9000.0
2012-10-23 11:55:00,71.6,71.6,71.58,71.6,5600.0,53.9466,53.9466,53.9316,53.9466,5600.0
2012-10-23 12:00:00,71.62,71.62,71.56,71.58,8100.0,53.9617,53.9617,53.9165,53.9316,8100.0
2012-10-23 12:05:00,71.57,71.6,71.57,71.6,2800.0,53.924,53.9466,53.924,53.9466,2800.0
2012-10-23 12:10:00,71.61,71.69,71.59,71.69,6200.0,53.9542,54.0144,53.9391,54.0144,6200.0
2012-10-23 12:15:00,71.68,71.72,71.68,71.72,8400.0,54.0069,54.037,54.0069,54.037,8400.0
2012-10-23 12:20:00,71.72,71.72,71.68,71.7,7500.0,54.037,54.037,54.0069,54.022,7500.0
2012-10-23 12:25:00,71.71,71.71,71.67,71.68,5000.0,54.0295,54.0295,53.9994,54.0069,5000.0
2012-10-23 12:30:00,71.69,71.71,71.69,71.7,3300.0,54.0144,54.0295,54.0144,54.022,3300.0
2012-10-23 12:35:00,71.71,71.77,71.71,71.72,10700.0,54.0295,54.0747,54.0295,54.037,10700.0
2012-10-23 12:40:00,71.74,71.8,71.73,71.79,4000.0,54.0521,54.0973,54.0446,54.0898,4000.0
2012-10-23 12:45:00,71.79,71.81,71.77,71.79,7600.0,54.0898,54.1048,54.0747,54.0898,7600.0
2012-10-23 12:50:00,71.79,71.79,71.73,71.73,4700.0,54.0898,54.0898,54.0446,54.0446,4700.0
2012-10-23 12:55:00,71.75,71.78,71.72,71.75,17300.0,54.0596,54.0822,54.037,54.0596,17300.0
2012-10-23 13:00:00,71.77,71.82,71.75,71.8,8400.0,54.0747,54.1124,54.0596,54.0973,8400.0
2012-10-23 13:05:00,71.8,71.8,71.76,71.78,3900.0,54.0973,54.0973,54.0672,54.0822,3900.0
2012-10-23 13:10:00,71.81,71.83,71.77,71.8,9100.0,54.1048,54.1199,54.0747,54.0973,9100.0
2012-10-23 13:15:00,71.79,71.87,71.72,71.73,18600.0,54.0898,54.15,54.037,54.0446,18600.0
2012-10-23 13:20:00,71.73,71.77,71.72,71.76,5900.0,54.0446,54.0747,54.037,54.0672,5900.0
2012-10-23 13:25:00,71.78,71.79,71.75,71.76,21000.0,54.0822,54.0898,54.0596,54.0672,21000.0
2012-10-23 13:30:00,71.77,71.81,71.77,71.8,5200.0,54.0747,54.1048,54.0747,54.0973,5200.0
2012-10-23 13:35:00,71.82,71.82,71.74,71.76,6000.0,54.1124,54.1124,54.0521,54.0672,6000.0
2012-10-23 13:40:00,71.76,71.77,71.73,71.74,5200.0,54.0672,54.0747,54.0446,54.0521,5200.0
2012-10-23 13:45:00,71.72,71.72,71.68,71.71,4400.0,54.037,54.037,54.0069,54.0295,4400.0
2012-10-23 13:50:00,71.73,71.75,71.7,71.75,4800.0,54.0446,54.0596,54.022,54.0596,4800.0
2012-10-23 13:55:00,71.75,71.82,71.69,71.8,17400.0,54.0596,54.1124,54.0144,54.0973,17400.0
2012-10-23 14:00:00,71.82,71.9,71.82,71.88,6100.0,54.1124,54.1727,54.1124,54.1576,6100.0
2012-10-23 14:05:00,71.87,71.87,71.78,71.8,13300.0,54.15,54.15,54.0822,54.0973,13300.0
2012-10-23 14:10:00,71.8,71.82,71.66,71.67,14800.0,54.0973,54.1124,53.9918,53.9994,14800.0
2012-10-23 14:15:00,71.69,71.76,71.69,71.75,32900.0,54.0144,54.0672,54.0144,54.0596,32900.0
2012-10-23 14:20:00,71.73,71.79,71.7,71.79,8700.0,54.0446,54.0898,54.022,54.0898,8700.0
2012-10-23 14:25:00,71.79,71.83,71.78,71.81,19500.0,54.0898,54.1199,54.0822,54.1048,19500.0
2012-10-23 14:30:00,71.82,71.82,71.77,71.79,7100.0,54.1124,54.1124,54.0747,54.0898,7100.0
2012-10-23 14:35:00,71.8,71.9,71.8,71.89,4200.0,54.0973,54.1727,54.0973,54.1651,4200.0
2012-10-23 14:40:00,71.88,71.92,71.87,71.9,108000.0,54.1576,54.1877,54.15,54.1727,108000.0
2012-10-23 14:45:00,71.91,72.0,71.9,71.99,17300.0,54.1802,54.248,54.1727,54.2405,17300.0
2012-10-23 14:50:00,71.98,71.98,71.93,71.93,7600.0,54.2329,54.2329,54.1953,54.1953,7600.0
2012-10-23 14:55:00,71.95,71.99,71.95,71.99,14200.0,54.2103,54.2405,54.2103,54.2405,14200.0
2012-10-23 15:00:00,71.98,72.07,71.98,71.99,24700.0,54.2329,54.3007,54.2329,54.2405,24700.0
2012-10-23 15:05:00,71.99,72.0,71.94,71.97,10400.0,54.2405,54.248,54.2028,54.2254,10400.0
2012-10-23 15:10:00,71.96,72.0,71.9,71.91,24500.0,54.2179,54.248,54.1727,54.1802,24500.0
2012-10-23 15:15:00,71.92,71.97,71.92,71.96,22300.0,54.1877,54.2254,54.1877,54.2179,22300.0
2012-10-23 15:20:00,71.99,72.0,71.94,71.97,23700.0,54.2405,54.248,54.2028,54.2254,23700.0
2012-10-23 15:25:00,71.99,71.99,71.89,71.89,30700.0,54.2405,54.2405,54.1651,54.1651,30700.0
2012-10-23 15:30:00,71.89,71.92,71.82,71.85,30700.0,54.1651,54.1877,54.1124,54.135,30700.0
2012-10-23 15:35:00,71.85,71.87,71.79,71.81,22900.0,54.135,54.15,54.0898,54.1048,22900.0
2012-10-23 15:40:00,71.78,71.81,71.75,71.76,10400.0,54.0822,54.1048,54.0596,54.0672,10400.0
2012-10-23 15:45:00,71.75,71.82,71.75,71.77,13100.0,54.0596,54.1124,54.0596,54.0747,13100.0
2012-10-23 15:50:00,71.77,71.86,71.77,71.84,19100.0,54.0747,54.1425,54.0747,54.1274,19100.0
2012-10-23 15:55:00,71.85,71.88,71.81,71.81,19200.0,54.135,54.1576,54.1048,54.1048,19200.0
2012-10-24 09:30:00,72.0,72.12,71.99,72.12,27100.0,54.248,54.3384,54.2405,54.3384,27100.0
2012-10-24 09:35:00,72.12,72.12,71.98,72.0,4900.0,54.3384,54.3384,54.2329,54.248,4900.0
2012-10-24 09:40:00,71.99,71.99,71.88,71.9,3500.0,54.2405,54.2405,54.1576,54.1727,3500.0
2012-10-24 09:45:00,71.93,71.93,71.86,71.9,13300.0,54.1953,54.1953,54.1425,54.1727,13300.0
2012-10-24 09:50:00,71.9,71.9,71.82,71.83,16100.0,54.1727,54.1727,54.1124,54.1199,16100.0
2012-10-24 09:55:00,71.83,71.89,71.83,71.89,12400.0,54.1199,54.1651,54.1199,54.1651,12400.0
2012-10-24 10:00:00,71.93,71.93,71.78,71.8,15000.0,54.1953,54.1953,54.0822,54.0973,15000.0
2012-10-24 10:05:00,71.8,71.8,71.71,71.71,9900.0,54.0973,54.0973,54.0295,54.0295,9900.0
2012-10-24 10:10:00,71.71,71.78,71.71,71.75,72600.0,54.0295,54.0822,54.0295,54.0596,72600.0
2012-10-24 10:15:00,71.76,71.82,71.75,71.78,29700.0,54.0672,54.1124,54.0596,54.0822,29700.0
2012-10-24 10:20:00,71.78,71.85,71.76,71.8,23700.0,54.0822,54.135,54.0672,54.0973,23700.0
2012-10-24 10:25:00,71.81,71.88,71.78,71.79,11800.0,54.1048,54.1576,54.0822,54.0898,11800.0
2012-10-24 10:30:00,71.79,71.92,71.74,71.87,33800.0,54.0898,54.1877,54.0521,54.15,33800.0
2012-10-24 10:35:00,71.93,71.94,71.84,71.9,11100.0,54.1953,54.2028,54.1274,54.1727,11100.0
2012-10-24 10:40:00,71.89,71.96,71.88,71.96,10400.0,54.1651,54.2179,54.1576,54.2179,10400.0
2012-10-24 10:45:00,71.96,71.99,71.95,71.95,21500.0,54.2179,54.2405,54.2103,54.2103,21500.0
2012-10-24 10:50:00,71.95,71.97,71.9,71.92,29500.0,54.2103,54.2254,54.1727,54.1877,29500.0
2012-10-24 10:55:00,71.93,71.95,71.93,71.94,14500.0,54.1953,54.2103,54.1953,54.2028,14500.0
2012-10-24 11:00:00,71.94,72.01,71.94,72.0,7900.0,54.2028,54.2555,54.2028,54.248,7900.0
2012-10-24 11:05:00,72.0,72.0,71.9,71.91,64300.0,54.248,54.248,54.1727,54.1802,64300.0
2012-10-24 11:10:00,71.92,71.92,71.87,71.88,11900.0,54.1877,54.1877,54.15,54.1576,11900.0
2012-10-24 11:15:00,71.87,71.89,71.87,71.88,10800.0,54.15,54.1651,54.15,54.1576,10800.0
2012-10-24 11:20:00,71.87,71.9,71.85,71.9,18600.0,54.15,54.1727,54.135,54.1727,18600.0
2012-10-24 11:25:00,71.9,71.93,71.87,71.93,33400.0,54.1727,54.1953,54.15,54.1953,33400.0
2012-10-24 11:30:00,71.94,71.96,71.91,71.91,14200.0,54.2028,54.2179,54.1802,54.1802,14200.0
2012-10-24 11:35:00,71.9,71.91,71.86,71.88,5600.0,54.1727,54.1802,54.1425,54.1576,5600.0
2012-10-24 11:40:00,71.87,71.89,71.86,71.88,4800.0,54.15,54.1651,54.1425,54.1576,4800.0
2012-10-24 11:45:00,71.87,71.88,71.78,71.78,6400.0,54.15,54.1576,54.0822,54.0822,6400.0
2012-10-24 11:50:00,71.82,71.83,71.82,71.82,1700.0,54.1124,54.1199,54.1124,54.1124,1700.0
2012-10-24 11:55:00,71.83,71.84,71.8,71.8,2700.0,54.1199,54.1274,54.0973,54.0973,2700.0
2012-10-24 12:00:00,71.8,71.86,71.78,71.84,15700.0,54.0973,54.1425,54.0822,54.1274,15700.0
2012-10-24 12:05:00,71.83,71.83,71.81,71.82,58700.0,54.1199,54.1199,54.1048,54.1124,58700.0
2012-10-24 12:10:00,71.81,71.86,71.81,71.86,5200.0,54.1048,54.1425,54.1048,54.1425,5200.0
2012-10-24 12:15:00,71.86,71.86,71.83,71.84,3800.0,54.1425,54.1425,54.1199,54.1274,3800.0
2012-10-24 12:20:00,71.85,71.85,71.82,71.84,6800.0,54.135,54.135,54.1124,54.1274,6800.0
2012-10-24 12:25:00,71.83,71.87,71.81,71.87,4100.0,54.1199,54.15,54.1048,54.15,4100.0
2012-10-24 12:30:00,71.87,71.93,71.87,71.92,4400.0,54.15,54.1953,54.15,54.1877,4400.0
2012-10-24 12:35:00,71.93,71.96,71.92,71.92,4800.0,54.1953,54.2179,54.1877,54.1877,4800.0
2012-10-24 12:40:00,71.91,71.96,71.91,71.96,3100.0,54.1802,54.2179,54.1802,54.2179,3100.0
2012-10-24 12:45:00,71.97,71.97,71.92,71.94,5000.0,54.2254,54.2254,54.1877,54.2028,5000.0
2012-10-24 12:50:00,71.94,71.96,71.94,71.96,2700.0,54.2028,54.2179,54.2028,54.2179,2700.0
2012-10-24 12:55:00,71.96,71.96,71.94,71.96,2700.0,54.2179,54.2179,54.2028,54.2179,2700.0
2012-10-24 13:00:00,71.96,71.98,71.96,71.97,5000.0,54.2179,54.2329,54.2179,54.2254,5000.0
2012-10-24 13:05:00,71.97,71.97,71.96,71.97,5800.0,54.2254,54.2254,54.2179,54.2254,5800.0
2012-10-24 13:10:00,71.94,71.95,71.92,71.92,4500.0,54.2028,54.2103,54.1877,54.1877,4500.0
2012-10-24 13:15:00,71.9,71.92,71.88,71.9,4000.0,54.1727,54.1877,54.1576,54.1727,4000.0
2012-10-24 13:20:00,71.9,71.92,71.89,71.9,26100.0,54.1727,54.1877,54.1651,54.1727,26100.0
2012-10-24 13:25:00,71.9,71.95,71.9,71.93,2900.0,54.1727,54.2103,54.1727,54.1953,2900.0
2012-10-24 13:30:00,71.94,71.94,71.89,71.89,8100.0,54.2028,54.2028,54.1651,54.1651,8100.0
2012-10-24 13:35:00,71.89,71.91,71.88,71.9,2200.0,54.1651,54.1802,54.1576,54.1727,2200.0
2012-10-24 13:40:00,71.91,71.92,71.9,71.9,7900.0,54.1802,54.1877,54.1727,54.1727,7900.0
2012-10-24 13:45:00,71.89,71.94,71.89,71.93,7100.0,54.1651,54.2028,54.1651,54.1953,7100.0
2012-10-24 13:50:00,71.93,71.94,71.91,71.91,7800.0,54.1953,54.2028,54.1802,54.1802,7800.0
2012-10-24 13:55:00,71.92,71.93,71.9,71.9,9900.0,54.1877,54.1953,54.1727,54.1727,9900.0
2012-10-24 14:00:00,71.92,71.92,71.91,71.92,7500.0,54.1877,54.1877,54.1802,54.1877,7500.0
2012-10-24 14:05:00,71.92,71.93,71.91,71.92,13900.0,54.1877,54.1953,54.1802,54.1877,13900.0
2012-10-24 14:10:00,71.92,71.95,71.91,71.93,16900.0,54.1877,54.2103,54.1802,54.1953,16900.0
2012-10-24 14:15:00,71.93,71.94,71.71,71.88,43000.0,54.1953,54.2028,54.0295,54.1576,43000.0
2012-10-24 14:20:00,71.86,71.91,71.8,71.84,55200.0,54.1425,54.1802,54.0973,54.1274,55200.0
2012-10-24 14:25:00,71.84,71.99,71.84,71.97,24900.0,54.1274,54.2405,54.1274,54.2254,24900.0
2012-10-24 14:30:00,71.95,71.97,71.85,71.88,30500.0,54.2103,54.2254,54.135,54.1576,30500.0
2012-10-24 14:35:00,71.86,71.92,71.86,71.88,5700.0,54.1425,54.1877,54.1425,54.1576,5700.0
2012-10-24 14:40:00,71.85,71.85,71.78,71.84,8300.0,54.135,54.135,54.0822,54.1274,8300.0
2012-10-24 14:45:00,71.84,71.85,71.73,71.78,17900.0,54.1274,54.135,54.0446,54.0822,17900.0
2012-10-24 14:50:00,71.79,71.83,71.76,71.77,230400.0,54.0898,54.1199,54.0672,54.0747,230400.0
2012-10-24 14:55:00,71.75,71.81,71.73,71.73,22000.0,54.0596,54.1048,54.0446,54.0446,22000.0
2012-10-24 15:00:00,71.73,71.78,71.64,71.66,37600.0,54.0446,54.0822,53.9768,53.9918,37600.0
2012-10-24 15:05:00,71.67,71.69,71.6,71.67,44600.0,53.9994,54.0144,53.9466,53.9994,44600.0
2012-10-24 15:10:00,71.68,71.7,71.6,71.64,42700.0,54.0069,54.022,53.9466,53.9768,42700.0
2012-10-24 15:15:00,71.62,71.64,71.58,71.61,41700.0,53.9617,53.9768,53.9316,53.9542,41700.0
2012-10-24 15:20:00,71.61,71.64,71.53,71.58,28500.0,53.9542,53.9768,53.8939,53.9316,28500.0
2012-10-24 15:25:00,71.58,71.63,71.57,71.63,39900.0,53.9316,53.9692,53.924,53.9692,39900.0
2012-10-24 15:30:00,71.65,71.66,71.6,71.6,34300.0,53.9843,53.9918,53.9466,53.9466,34300.0
2012-10-24 15:35:00,71.6,71.65,71.56,71.56,42300.0,53.9466,53.9843,53.9165,53.9165,42300.0
2012-10-24 15:40:00,71.56,71.58,71.5,71.54,35500.0,53.9165,53.9316,53.8713,53.9014,35500.0
2012-10-24 15:45:00,71.54,71.57,71.51,71.55,58200.0,53.9014,53.924,53.8788,53.9089,58200.0
2012-10-24 15:50:00,71.54,71.58,71.5,71.55,84400.0,53.9014,53.9316,53.8713,53.9089,84400.0
2012-10-24 15:55:00,71.55,71.62,71.52,71.6,158000.0,53.9089,53.9617,53.8863,53.9466,158000.0
2012-10-25 09:30:00,72.17,72.29,72.13,72.25,50000.0,54.3761,54.4665,54.3459,54.4364,50000.0
2012-10-25 09:35:00,72.24,72.25,72.15,72.15,21100.0,54.4288,54.4364,54.361,54.361,21100.0
2012-10-25 09:40:00,72.14,72.16,72.13,72.15,23100.0,54.3535,54.3685,54.3459,54.361,23100.0
2012-10-25 09:45:00,72.15,72.15,72.08,72.08,13200.0,54.361,54.361,54.3083,54.3083,13200.0
2012-10-25 09:50:00,72.07,72.11,72.05,72.07,9500.0,54.3007,54.3309,54.2857,54.3007,9500.0
2012-10-25 09:55:00,72.08,72.14,72.08,72.12,4400.0,54.3083,54.3535,54.3083,54.3384,4400.0
2012-10-25 10:00:00,72.07,72.07,71.98,72.01,4200.0,54.3007,54.3007,54.2329,54.2555,4200.0
2012-10-25 10:05:00,72.01,72.09,72.01,72.05,10300.0,54.2555,54.3158,54.2555,54.2857,10300.0
2012-10-25 10:10:00,72.08,72.13,72.07,72.11,5600.0,54.3083,54.3459,54.3007,54.3309,5600.0
2012-10-25 10:15:00,72.07,72.1,72.06,72.1,7800.0,54.3007,54.3233,54.2932,54.3233,7800.0
2012-10-25 10:20:00,72.11,72.13,72.09,72.09,5300.0,54.3309,54.3459,54.3158,54.3158,5300.0
2012-10-25 10:25:00,72.07,72.07,71.95,71.97,3300.0,54.3007,54.3007,54.2103,54.2254,3300.0
2012-10-25 10:30:00,71.95,71.95,71.87,71.91,3100.0,54.2103,54.2103,54.15,54.1802,3100.0
2012-10-25 10:35:00,71.89,71.93,71.84,71.84,2400.0,54.1651,54.1953,54.1274,54.1274,2400.0
2012-10-25 10:40:00,71.81,71.87,71.81,71.85,8600.0,54.1048,54.15,54.1048,54.135,8600.0
2012-10-25 10:45:00,71.84,71.84,71.74,71.75,7900.0,54.1274,54.1274,54.0521,54.0596,7900.0
2012-10-25 10:50:00,71.74,71.78,71.71,71.78,4800.0,54.0521,54.0822,54.0295,54.0822,4800.0
2012-10-25 10:55:00,71.78,71.87,71.78,71.87,12000.0,54.0822,54.15,54.0822,54.15,12000.0
2012-10-25 11:00:00,71.85,71.89,71.85,71.88,6300.0,54.135,54.1651,54.135,54.1576,6300.0
2012-10-25 11:05:00,71.87,71.91,71.86,71.91,6600.0,54.15,54.1802,54.1425,54.1802,6600.0
2012-10-25 11:10:00,71.91,71.91,71.87,71.87,4400.0,54.1802,54.1802,54.15,54.15,4400.0
2012-10-25 11:15:00,71.88,71.88,71.84,71.88,4200.0,54.1576,54.1576,54.1274,54.1576,4200.0
2012-10-25 11:20:00,71.87,71.87,71.75,71.75,8400.0,54.15,54.15,54.0596,54.0596,8400.0
2012-10-25 11:25:00,71.76,71.76,71.63,71.66,12400.0,54.0672,54.0672,53.9692,53.9918,12400.0
2012-10-25 11:30:00,71.67,71.71,71.66,71.69,7700.0,53.9994,54.0295,53.9918,54.0144,7700.0
2012-10-25 11:35:00,71.67,71.68,71.51,71.52,16900.0,53.9994,54.0069,53.8788,53.8863,16900.0
2012-10-25 11:40:00,71.52,71.57,71.52,71.56,7200.0,53.8863,53.924,53.8863,53.9165,7200.0
2012-10-25 11:45:00,71.57,71.58,71.49,71.5,5900.0,53.924,53.9316,53.8637,53.8713,5900.0
2012-10-25 11:50:00,71.49,71.55,71.41,71.51,27900.0,53.8637,53.9089,53.8035,53.8788,27900.0
2012-10-25 11:55:00,71.52,71.56,71.5,71.56,7700.0,53.8863,53.9165,53.8713,53.9165,7700.0
2012-10-25 12:00:00,71.55,71.6,71.54,71.54,3300.0,53.9089,53.9466,53.9014,53.9014,3300.0
2012-10-25 12:05:00,71.55,71.58,71.49,71.58,8000.0,53.9089,53.9316,53.8637,53.9316,8000.0
2012-10-25 12:10:00,71.57,71.57,71.54,71.55,3800.0,53.924,53.924,53.9014,53.9089,3800.0
2012-10-25 12:15:00,71.54,71.54,71.5,71.52,2600.0,53.9014,53.9014,53.8713,53.8863,2600.0
2012-10-25 12:20:00,71.55,71.56,71.52,71.55,4100.0,53.9089,53.9165,53.8863,53.9089,4100.0
2012-10-25 12:25:00,71.53,71.59,71.53,71.57,3800.0,53.8939,53.9391,53.8939,53.924,3800.0
2012-10-25 12:30:00,71.57,71.57,71.48,71.48,36400.0,53.924,53.924,53.8562,53.8562,36400.0
2012-10-25 12:35:00,71.52,71.59,71.52,71.59,7200.0,53.8863,53.9391,53.8863,53.9391,7200.0
2012-10-25 12:40:00,71.6,71.6,71.54,71.54,5000.0,53.9466,53.9466,53.9014,53.9014,5000.0
2012-10-25 12:45:00,71.53,71.65,71.52,71.65,6100.0,53.8939,53.9843,53.8863,53.9843,6100.0
2012-10-25 12:50:00,71.68,71.69,71.63,71.63,5100.0,54.0069,54.0144,53.9692,53.9692,5100.0
2012-10-25 12:55:00,71.65,71.8,71.65,71.8,9400.0,53.9843,54.0973,53.9843,54.0973,9400.0
2012-10-25 13:00:00,71.8,71.84,71.78,71.81,10500.0,54.0973,54.1274,54.0822,54.1048,10500.0
2012-10-25 13:05:00,71.81,71.83,71.78,71.78,3300.0,54.1048,54.1199,54.0822,54.0822,3300.0
2012-10-25 13:10:00,71.77,71.79,71.75,71.76,36500.0,54.0747,54.0898,54.0596,54.0672,36500.0
2012-10-25 13:15:00,71.76,71.8,71.73,71.74,6800.0,54.0672,54.0973,54.0446,54.0521,6800.0
2012-10-25 13:20:00,71.75,71.79,71.75,71.79,10800.0,54.0596,54.0898,54.0596,54.0898,10800.0
2012-10-25 13:25:00,71.79,71.88,71.79,71.86,3100.0,54.0898,54.1576,54.0898,54.1425,3100.0
2012-10-25 13:30:00,71.86,71.86,71.76,71.76,3400.0,54.1425,54.1425,54.0672,54.0672,3400.0
2012-10-25 13:35:00,71.73,71.8,71.73,71.8,2600.0,54.0446,54.0973,54.0446,54.0973,2600.0
2012-10-25 13:40:00,71.79,71.86,71.79,71.86,6600.0,54.0898,54.1425,54.0898,54.1425,6600.0
2012-10-25 13:45:00,71.86,71.87,71.83,71.84,6300.0,54.1425,54.15,54.1199,54.1274,6300.0
2012-10-25 13:50:00,71.83,71.84,71.8,71.81,14600.0,54.1199,54.1274,54.0973,54.1048,14600.0
2012-10-25 13:55:00,71.8,71.84,71.79,71.84,26900.0,54.0973,54.1274,54.0898,54.1274,26900.0
2012-10-25 14:00:00,71.85,71.85,71.78,71.81,50000.0,54.135,54.135,54.0822,54.1048,50000.0
2012-10-25 14:05:00,71.81,71.82,71.78,71.78,7300.0,54.1048,54.1124,54.0822,54.0822,7300.0
2012-10-25 14:10:00,71.77,71.81,71.77,71.78,20500.0,54.0747,54.1048,54.0747,54.0822,20500.0
2012-10-25 14:15:00,71.79,71.79,71.72,71.76,16900.0,54.0898,54.0898,54.037,54.0672,16900.0
2012-10-25 14:20:00,71.75,71.81,71.75,71.81,4700.0,54.0596,54.1048,54.0596,54.1048,4700.0
2012-10-25 14:25:00,71.8,71.83,71.77,71.78,7700.0,54.0973,54.1199,54.0747,54.0822,7700.0
2012-10-25 14:30:00,71.8,71.83,71.78,71.81,21100.0,54.0973,54.1199,54.0822,54.1048,21100.0
2012-10-25 14:35:00,71.83,71.84,71.82,71.84,9600.0,54.1199,54.1274,54.1124,54.1274,9600.0
2012-10-25 14:40:00,71.86,71.91,71.86,71.91,5600.0,54.1425,54.1802,54.1425,54.1802,5600.0
2012-10-25 14:45:00,71.92,71.92,71.86,71.88,18700.0,54.1877,54.1877,54.1425,54.1576,18700.0
2012-10-25 14:50:00,71.88,71.89,71.81,71.83,22000.0,54.1576,54.1651,54.1048,54.1199,22000.0
2012-10-25 14:55:00,71.83,71.84,71.78,71.78,134300.0,54.1199,54.1274,54.0822,54.0822,134300.0
2012-10-25 15:00:00,71.8,71.82,71.8,71.82,20100.0,54.0973,54.1124,54.0973,54.1124,20100.0
2012-10-25 15:05:00,71.81,71.81,71.71,71.71,87000.0,54.1048,54.1048,54.0295,54.0295,87000.0
2012-10-25 15:10:00,71.72,71.78,71.72,71.78,16700.0,54.037,54.0822,54.037,54.0822,16700.0
2012-10-25 15:15:00,71.78,71.81,71.77,71.78,28800.0,54.0822,54.1048,54.0747,54.0822,28800.0
2012-10-25 15:20:00,71.76,71.78,71.72,71.75,32400.0,54.0672,54.0822,54.037,54.0596,32400.0
2012-10-25 15:25:00,71.75,71.78,71.74,71.75,9200.0,54.0596,54.0822,54.0521,54.0596,9200.0
2012-10-25 15:30:00,71.76,71.8,71.74,71.8,44300.0,54.0672,54.0973,54.0521,54.0973,44300.0
2012-10-25 15:35:00,71.79,71.81,71.76,71.81,27100.0,54.0898,54.1048,54.0672,54.1048,27100.0
2012-10-25 15:40:00,71.8,71.85,71.79,71.83,41900.0,54.0973,54.135,54.0898,54.1199,41900.0
2012-10-25 15:45:00,71.84,71.85,71.76,71.77,83400.0,54.1274,54.135,54.0672,54.0747,83400.0
2012-10-25 15:50:00,71.78,71.84,71.78,71.81,22400.0,54.0822,54.1274,54.0822,54.1048,22400.0
2012-10-25 15:55:00,71.84,71.93,71.84,71.93,48100.0,54.1274,54.1953,54.1274,54.1953,48100.0
2012-10-26 09:30:00,71.84,71.87,71.81,71.82,24700.0,54.1274,54.15,54.1048,54.1124,24700.0
2012-10-26 09:35:00,71.88,72.01,71.88,72.0,15800.0,54.1576,54.2555,54.1576,54.248,15800.0
2012-10-26 09:40:00,72.03,72.06,71.93,71.93,29300.0,54.2706,54.2932,54.1953,54.1953,29300.0
2012-10-26 09:45:00,71.93,71.99,71.93,71.97,6100.0,54.1953,54.2405,54.1953,54.2254,6100.0
2012-10-26 09:50:00,71.98,71.98,71.89,71.89,5300.0,54.2329,54.2329,54.1651,54.1651,5300.0
2012-10-26 09:55:00,71.83,71.83,71.72,71.72,24600.0,54.1199,54.1199,54.037,54.037,24600.0
2012-10-26 10:00:00,71.7,71.75,71.63,71.75,10800.0,54.022,54.0596,53.9692,54.0596,10800.0
2012-10-26 10:05:00,71.73,71.81,71.7,71.76,140300.0,54.0446,54.1048,54.022,54.0672,140300.0
2012-10-26 10:10:00,71.73,71.8,71.67,71.8,15400.0,54.0446,54.0973,53.9994,54.0973,15400.0
2012-10-26 10:15:00,71.79,71.86,71.78,71.79,28200.0,54.0898,54.1425,54.0822,54.0898,28200.0
2012-10-26 10:20:00,71.8,71.82,71.73,71.73,30300.0,54.0973,54.1124,54.0446,54.0446,30300.0
2012-10-26 10:25:00,71.69,71.72,71.63,71.63,77800.0,54.0144,54.037,53.9692,53.9692,77800.0
2012-10-26 10:30:00,71.62,71.69,71.61,71.66,69200.0,53.9617,54.0144,53.9542,53.9918,69200.0
2012-10-26 10:35:00,71.65,71.69,71.63,71.69,12400.0,53.9843,54.0144,53.9692,54.0144,12400.0
2012-10-26 10:40:00,71.7,71.72,71.67,71.71,36700.0,54.022,54.037,53.9994,54.0295,36700.0
2012-10-26 10:45:00,71.72,71.72,71.56,71.59,47800.0,54.037,54.037,53.9165,53.9391,47800.0
2012-10-26 10:50:00,71.58,71.6,71.45,71.48,67700.0,53.9316,53.9466,53.8336,53.8562,67700.0
2012-10-26 10:55:00,71.5,71.57,71.5,71.54,43300.0,53.8713,53.924,53.8713,53.9014,43300.0
2012-10-26 11:00:00,71.54,71.55,71.49,71.52,10000.0,53.9014,53.9089,53.8637,53.8863,10000.0
2012-10-26 11:05:00,71.52,71.58,71.52,71.55,10200.0,53.8863,53.9316,53.8863,53.9089,10200.0
2012-10-26 11:10:00,71.54,71.56,71.53,71.53,5500.0,53.9014,53.9165,53.8939,53.8939,5500.0
2012-10-26 11:15:00,71.54,71.64,71.54,71.63,9200.0,53.9014,53.9768,53.9014,53.9692,9200.0
2012-10-26 11:20:00,71.63,71.63,71.55,71.58,46400.0,53.9692,53.9692,53.9089,53.9316,46400.0
2012-10-26 11:25:00,71.59,71.66,71.59,71.66,12500.0,53.9391,53.9918,53.9391,53.9918,12500.0
2012-10-26 11:30:00,71.66,71.71,71.65,71.65,12300.0,53.9918,54.0295,53.9843,53.9843,12300.0
2012-10-26 11:35:00,71.65,71.68,71.63,71.68,45500.0,53.9843,54.0069,53.9692,54.0069,45500.0
2012-10-26 11:40:00,71.68,71.69,71.59,71.6,13000.0,54.0069,54.0144,53.9391,53.9466,13000.0
2012-10-26 11:45:00,71.58,71.62,71.54,71.55,91500.0,53.9316,53.9617,53.9014,53.9089,91500.0
2012-10-26 11:50:00,71.55,71.57,71.51,71.51,16100.0,53.9089,53.924,53.8788,53.8788,16100.0
2012-10-26 11:55:00,71.52,71.57,71.52,71.53,17900.0,53.8863,53.924,53.8863,53.8939,17900.0
2012-10-26 12:00:00,71.51,71.51,71.43,71.45,87700.0,53.8788,53.8788,53.8185,53.8336,87700.0
2012-10-26 12:05:00,71.44,71.46,71.35,71.44,23600.0,53.8261,53.8411,53.7583,53.8261,23600.0
2012-10-26 12:10:00,71.44,71.48,71.44,71.45,6800.0,53.8261,53.8562,53.8261,53.8336,6800.0
2012-10-26 12:15:00,71.45,71.49,71.44,71.46,18500.0,53.8336,53.8637,53.8261,53.8411,18500.0
2012-10-26 12:20:00,71.46,71.48,71.45,71.46,7300.0,53.8411,53.8562,53.8336,53.8411,7300.0
2012-10-26 12:25:00,71.47,71.54,71.46,71.53,10500.0,53.8487,53.9014,53.8411,53.8939,10500.0
2012-10-26 12:30:00,71.52,71.52,71.39,71.42,21300.0,53.8863,53.8863,53.7884,53.811,21300.0
2012-10-26 12:35:00,71.43,71.47,71.43,71.45,5300.0,53.8185,53.8487,53.8185,53.8336,5300.0
2012-10-26 12:40:00,71.46,71.53,71.46,71.46,10200.0,53.8411,53.8939,53.8411,53.8411,10200.0
2012-10-26 12:45:00,71.49,71.51,71.44,71.45,6900.0,53.8637,53.8788,53.8261,53.8336,6900.0
2012-10-26 12:50:00,71.45,71.49,71.45,71.48,3700.0,53.8336,53.8637,53.8336,53.8562,3700.0
2012-10-26 12:55:00,71.48,71.58,71.48,71.58,9600.0,53.8562,53.9316,53.8562,53.9316,9600.0
2012-10-26 13:00:00,71.58,71.58,71.52,71.53,9800.0,53.9316,53.9316,53.8863,53.8939,9800.0
2012-10-26 13:05:00,71.54,71.56,71.53,71.55,24300.0,53.9014,53.9165,53.8939,53.9089,24300.0
2012-10-26 13:10:00,71.55,71.6,71.54,71.54,35700.0,53.9089,53.9466,53.9014,53.9014,35700.0
2012-10-26 13:15:00,71.54,71.55,71.5,71.53,20300.0,53.9014,53.9089,53.8713,53.8939,20300.0
2012-10-26 13:20:00,71.5,71.5,71.46,71.47,5000.0,53.8713,53.8713,53.8411,53.8487,5000.0
2012-10-26 13:25:00,71.47,71.58,71.47,71.58,7400.0,53.8487,53.9316,53.8487,53.9316,7400.0
2012-10-26 13:30:00,71.58,71.71,71.55,71.68,15100.0,53.9316,54.0295,53.9089,54.0069,15100.0
2012-10-26 13:35:00,71.68,71.77,71.68,71.72,38900.0,54.0069,54.0747,54.0069,54.037,38900.0
2012-10-26 13:40:00,71.73,71.75,71.69,71.75,8000.0,54.0446,54.0596,54.0144,54.0596,8000.0
2012-10-26 13:45:00,71.74,71.76,71.69,71.71,13500.0,54.0521,54.0672,54.0144,54.0295,13500.0
2012-10-26 13:50:00,71.7,71.71,71.66,71.7,17400.0,54.022,54.0295,53.9918,54.022,17400.0
2012-10-26 13:55:00,71.7,71.73,71.65,71.67,21600.0,54.022,54.0446,53.9843,53.9994,21600.0
2012-10-26 14:00:00,71.68,71.68,71.66,71.68,9000.0,54.0069,54.0069,53.9918,54.0069,9000.0
2012-10-26 14:05:00,71.68,71.69,71.64,71.66,14400.0,54.0069,54.0144,53.9768,53.9918,14400.0
2012-10-26 14:10:00,71.66,71.68,71.63,71.65,32200.0,53.9918,54.0069,53.9692,53.9843,32200.0
2012-10-26 14:15:00,71.64,71.68,71.62,71.67,31700.0,53.9768,54.0069,53.9617,53.9994,31700.0
2012-10-26 14:20:00,71.67,71.67,71.63,71.65,8200.0,53.9994,53.9994,53.9692,53.9843,8200.0
2012-10-26 14:25:00,71.65,71.71,71.65,71.7,9000.0,53.9843,54.0295,53.9843,54.022,9000.0
2012-10-26 14:30:00,71.69,71.83,71.69,71.81,21500.0,54.0144,54.1199,54.0144,54.1048,21500.0
2012-10-26 14:35:00,71.81,71.81,71.74,71.76,9500.0,54.1048,54.1048,54.0521,54.0672,9500.0
2012-10-26 14:40:00,71.76,71.76,71.69,71.71,7700.0,54.0672,54.0672,54.0144,54.0295,7700.0
2012-10-26 14:45:00,71.71,71.72,71.68,71.7,16400.0,54.0295,54.037,54.0069,54.022,16400.0
2012-10-26 14:50:00,71.69,71.75,71.69,71.75,21500.0,54.0144,54.0596,54.0144,54.0596,21500.0
2012-10-26 14:55:00,71.74,71.75,71.71,71.73,175100.0,54.0521,54.0596,54.0295,54.0446,175100.0
2012-10-26 15:00:00,71.73,71.76,71.72,71.76,53100.0,54.0446,54.0672,54.037,54.0672,53100.0
2012-10-26 15:05:00,71.76,71.78,71.74,71.78,33300.0,54.0672,54.0822,54.0521,54.0822,33300.0
2012-10-26 15:10:00,71.78,71.9,71.78,71.89,37500.0,54.0822,54.1727,54.0822,54.1651,37500.0
2012-10-26 15:15:00,71.89,71.89,71.81,71.85,33200.0,54.1651,54.1651,54.1048,54.135,33200.0
2012-10-26 15:20:00,71.84,71.88,71.83,71.87,20900.0,54.1274,54.1576,54.1199,54.15,20900.0
2012-10-26 15:25:00,71.87,71.9,71.86,71.88,34500.0,54.15,54.1727,54.1425,54.1576,34500.0
2012-10-26 15:30:00,71.9,71.95,71.85,71.86,86500.0,54.1727,54.2103,54.135,54.1425,86500.0
2012-10-26 15:35:00,71.85,71.87,71.76,71.76,122500.0,54.135,54.15,54.0672,54.0672,122500.0
2012-10-26 15:40:00,71.77,71.81,71.77,71.79,21200.0,54.0747,54.1048,54.0747,54.0898,21200.0
2012-10-26 15:45:00,71.78,71.78,71.67,71.67,22500.0,54.0822,54.0822,53.9994,53.9994,22500.0
2012-10-26 15:50:00,71.67,71.78,71.66,71.78,32300.0,53.9994,54.0822,53.9918,54.0822,32300.0
2012-10-26 15:55:00,71.77,71.77,71.62,71.68,152900.0,54.0747,54.0747,53.9617,54.0069,152900.0
2012-10-31 09:30:00,71.96,72.17,71.88,72.09,95300.0,54.2179,54.3761,54.1576,54.3158,95300.0
2012-10-31 09:35:00,72.07,72.08,71.99,72.02,25600.0,54.3007,54.3083,54.2405,54.2631,25600.0
2012-10-31 09:40:00,71.96,71.96,71.89,71.91,17200.0,54.2179,54.2179,54.1651,54.1802,17200.0
2012-10-31 09:45:00,71.95,72.08,71.92,72.08,7100.0,54.2103,54.3083,54.1877,54.3083,7100.0
2012-10-31 09:50:00,72.05,72.08,72.02,72.02,10600.0,54.2857,54.3083,54.2631,54.2631,10600.0
2012-10-31 09:55:00,72.02,72.06,71.98,71.99,14600.0,54.2631,54.2932,54.2329,54.2405,14600.0
2012-10-31 10:00:00,71.98,72.02,71.95,71.99,33200.0,54.2329,54.2631,54.2103,54.2405,33200.0
2012-10-31 10:05:00,72.0,72.04,71.95,71.98,47700.0,54.248,54.2781,54.2103,54.2329,47700.0
2012-10-31 10:10:00,71.98,72.0,71.91,71.91,56200.0,54.2329,54.248,54.1802,54.1802,56200.0
2012-10-31 10:15:00,71.92,71.97,71.91,71.95,30900.0,54.1877,54.2254,54.1802,54.2103,30900.0
2012-10-31 10:20:00,71.94,72.0,71.93,72.0,11800.0,54.2028,54.248,54.1953,54.248,11800.0
2012-10-31 10:25:00,71.99,72.01,71.96,71.97,43300.0,54.2405,54.2555,54.2179,54.2254,43300.0
2012-10-31 10:30:00,71.96,71.97,71.88,71.88,183900.0,54.2179,54.2254,54.1576,54.1576,183900.0
2012-10-31 10:35:00,71.88,71.94,71.87,71.9,45700.0,54.1576,54.2028,54.15,54.1727,45700.0
2012-10-31 10:40:00,71.87,71.88,71.79,71.79,54800.0,54.15,54.1576,54.0898,54.0898,54800.0
2012-10-31 10:45:00,71.8,71.85,71.77,71.84,53000.0,54.0973,54.135,54.0747,54.1274,53000.0
2012-10-31 10:50:00,71.83,71.83,71.79,71.8,16800.0,54.1199,54.1199,54.0898,54.0973,16800.0
2012-10-31 10:55:00,71.81,71.81,71.75,71.79,28100.0,54.1048,54.1048,54.0596,54.0898,28100.0
2012-10-31 11:00:00,71.77,71.77,71.65,71.65,9700.0,54.0747,54.0747,53.9843,53.9843,9700.0
2012-10-31 11:05:00,71.68,71.68,71.58,71.61,45900.0,54.0069,54.0069,53.9316,53.9542,45900.0
2012-10-31 11:10:00,71.62,71.67,71.62,71.67,24100.0,53.9617,53.9994,53.9617,53.9994,24100.0
2012-10-31 11:15:00,71.68,71.74,71.67,71.74,12800.0,54.0069,54.0521,53.9994,54.0521,12800.0
2012-10-31 11:20:00,71.73,71.75,71.71,71.74,31000.0,54.0446,54.0596,54.0295,54.0521,31000.0
2012-10-31 11:25:00,71.74,71.74,71.67,71.69,64200.0,54.0521,54.0521,53.9994,54.0144,64200.0
2012-10-31 11:30:00,71.71,71.78,71.71,71.75,17500.0,54.0295,54.0822,54.0295,54.0596,17500.0
2012-10-31 11:35:00,71.75,71.75,71.72,71.73,25700.0,54.0596,54.0596,54.037,54.0446,25700.0
2012-10-31 11:40:00,71.73,71.79,71.72,71.75,66800.0,54.0446,54.0898,54.037,54.0596,66800.0
2012-10-31 11:45:00,71.76,71.77,71.7,71.72,69900.0,54.0672,54.0747,54.022,54.037,69900.0
2012-10-31 11:50:00,71.72,71.74,71.71,71.71,43900.0,54.037,54.0521,54.0295,54.0295,43900.0
2012-10-31 11:55:00,71.71,71.71,71.66,71.68,10800.0,54.0295,54.0295,53.9918,54.0069,10800.0
2012-10-31 12:00:00,71.67,71.68,71.65,71.66,5700.0,53.9994,54.0069,53.9843,53.9918,5700.0
2012-10-31 12:05:00,71.67,71.67,71.61,71.63,24300.0,53.9994,53.9994,53.9542,53.9692,24300.0
2012-10-31 12:10:00,71.64,71.65,71.62,71.63,30100.0,53.9768,53.9843,53.9617,53.9692,30100.0
2012-10-31 12:15:00,71.65,71.65,71.56,71.58,10300.0,53.9843,53.9843,53.9165,53.9316,10300.0
2012-10-31 12:20:00,71.59,71.59,71.56,71.56,126400.0,53.9391,53.9391,53.9165,53.9165,126400.0
2012-10-31 12:25:00,71.55,71.6,71.51,71.51,19600.0,53.9089,53.9466,53.8788,53.8788,19600.0
2012-10-31 12:30:00,71.5,71.52,71.48,71.52,4500.0,53.8713,53.8863,53.8562,53.8863,4500.0
2012-10-31 12:35:00,71.52,71.56,71.49,71.55,17400.0,53.8863,53.9165,53.8637,53.9089,17400.0
2012-10-31 12:40:00,71.55,71.56,71.52,71.52,23200.0,53.9089,53.9165,53.8863,53.8863,23200.0
2012-10-31 12:45:00,71.53,71.54,71.51,71.52,31000.0,53.8939,53.9014,53.8788,53.8863,31000.0
2012-10-31 12:50:00,71.52,71.58,71.52,71.55,18000.0,53.8863,53.9316,53.8863,53.9089,18000.0
2012-10-31 12:55:00,71.54,71.6,71.54,71.6,10400.0,53.9014,53.9466,53.9014,53.9466,10400.0
2012-10-31 13:00:00,71.6,71.61,71.56,71.57,31100.0,53.9466,53.9542,53.9165,53.924,31100.0
2012-10-31 13:05:00,71.56,71.59,71.53,71.55,20300.0,53.9165,53.9391,53.8939,53.9089,20300.0
2012-10-31 13:10:00,71.54,71.59,71.54,71.59,6100.0,53.9014,53.9391,53.9014,53.9391,6100.0
2012-10-31 13:15:00,71.59,71.61,71.58,71.61,4500.0,53.9391,53.9542,53.9316,53.9542,4500.0
2012-10-31 13:20:00,71.61,71.63,71.59,71.61,36200.0,53.9542,53.9692,53.9391,53.9542,36200.0
2012-10-31 13:25:00,71.62,71.64,71.61,71.63,10900.0,53.9617,53.9768,53.9542,53.9692,10900.0
2012-10-31 13:30:00,71.65,71.66,71.63,71.63,14400.0,53.9843,53.9918,53.9692,53.9692,14400.0
2012-10-31 13:35:00,71.62,71.64,71.62,71.64,8500.0,53.9617,53.9768,53.9617,53.9768,8500.0
2012-10-31 13:40:00,71.64,71.64,71.6,71.61,16000.0,53.9768,53.9768,53.9466,53.9542,16000.0
2012-10-31 13:45:00,71.61,71.61,71.6,71.6,1000.0,53.9542,53.9542,53.9466,53.9466,1000.0
2012-10-31 13:50:00,71.58,71.61,71.57,71.61,3100.0,53.9316,53.9542,53.924,53.9542,3100.0
2012-10-31 13:55:00,71.61,71.64,71.6,71.63,5300.0,53.9542,53.9768,53.9466,53.9692,5300.0
2012-10-31 14:00:00,71.64,71.67,71.64,71.67,6300.0,53.9768,53.9994,53.9768,53.9994,6300.0
2012-10-31 14:05:00,71.69,71.7,71.68,71.68,3800.0,54.0144,54.022,54.0069,54.0069,3800.0
2012-10-31 14:10:00,71.68,71.7,71.67,71.67,9100.0,54.0069,54.022,53.9994,53.9994,9100.0
2012-10-31 14:15:00,71.69,71.73,71.69,71.73,4600.0,54.0144,54.0446,54.0144,54.0446,4600.0
2012-10-31 14:20:00,71.74,71.75,71.71,71.75,25200.0,54.0521,54.0596,54.0295,54.0596,25200.0
2012-10-31 14:25:00,71.73,71.74,71.71,71.73,19200.0,54.0446,54.0521,54.0295,54.0446,19200.0
2012-10-31 14:30:00,71.72,71.76,71.72,71.75,32700.0,54.037,54.0672,54.037,54.0596,32700.0
2012-10-31 14:35:00,71.75,71.75,71.72,71.74,22800.0,54.0596,54.0596,54.037,54.0521,22800.0
2012-10-31 14:40:00,71.73,71.74,71.69,71.72,13700.0,54.0446,54.0521,54.0144,54.037,13700.0
2012-10-31 14:45:00,71.72,71.75,71.72,71.74,12900.0,54.037,54.0596,54.037,54.0521,12900.0
2012-10-31 14:50:00,71.74,71.75,71.68,71.68,17600.0,54.0521,54.0596,54.0069,54.0069,17600.0
2012-10-31 14:55:00,71.68,71.68,71.64,71.67,13900.0,54.0069,54.0069,53.9768,53.9994,13900.0
2012-10-31 15:00:00,71.66,71.66,71.6,71.66,13300.0,53.9918,53.9918,53.9466,53.9918,13300.0
2012-10-31 15:05:00,71.66,71.7,71.66,71.7,12800.0,53.9918,54.022,53.9918,54.022,12800.0
2012-10-31 15:10:00,71.72,71.84,71.72,71.84,25700.0,54.037,54.1274,54.037,54.1274,25700.0
2012-10-31 15:15:00,71.85,71.92,71.85,71.87,15700.0,54.135,54.1877,54.135,54.15,15700.0
2012-10-31 15:20:00,71.88,71.91,71.84,71.86,33900.0,54.1576,54.1802,54.1274,54.1425,33900.0
2012-10-31 15:25:00,71.86,71.92,71.85,71.91,16300.0,54.1425,54.1877,54.135,54.1802,16300.0
2012-10-31 15:30:00,71.9,71.91,71.86,71.89,29100.0,54.1727,54.1802,54.1425,54.1651,29100.0
2012-10-31 15:35:00,71.88,71.91,71.88,71.91,13000.0,54.1576,54.1802,54.1576,54.1802,13000.0
2012-10-31 15:40:00,71.91,71.91,71.85,71.87,23000.0,54.1802,54.1802,54.135,54.15,23000.0
2012-10-31 15:45:00,71.86,71.87,71.83,71.86,28800.0,54.1425,54.15,54.1199,54.1425,28800.0
2012-10-31 15:50:00,71.85,71.88,71.8,71.82,48000.0,54.135,54.1576,54.0973,54.1124,48000.0
2012-10-31 15:55:00,71.82,71.88,71.82,71.85,45000.0,54.1124,54.1576,54.1124,54.135,45000.0
2012-11-01 09:30:00,71.95,72.07,71.87,72.07,28200.0,54.2103,54.3007,54.15,54.3007,28200.0
2012-11-01 09:35:00,72.07,72.1,72.05,72.09,14500.0,54.3007,54.3233,54.2857,54.3158,14500.0
2012-11-01 09:40:00,72.11,72.12,71.99,72.02,11500.0,54.3309,54.3384,54.2405,54.2631,11500.0
2012-11-01 09:45:00,72.05,72.13,72.05,72.13,25200.0,54.2857,54.3459,54.2857,54.3459,25200.0
2012-11-01 09:50:00,72.11,72.21,72.11,72.18,16600.0,54.3309,54.4062,54.3309,54.3836,16600.0
2012-11-01 09:55:00,72.18,72.25,72.17,72.23,18200.0,54.3836,54.4364,54.3761,54.4213,18200.0
2012-11-01 10:00:00,72.22,72.41,72.22,72.34,21800.0,54.4138,54.5569,54.4138,54.5042,21800.0
2012-11-01 10:05:00,72.35,72.38,72.33,72.36,13900.0,54.5117,54.5343,54.4966,54.5192,13900.0
2012-11-01 10:10:00,72.34,72.39,72.33,72.33,9700.0,54.5042,54.5418,54.4966,54.4966,9700.0
2012-11-01 10:15:00,72.35,72.48,72.35,72.45,19900.0,54.5117,54.6097,54.5117,54.587,19900.0
2012-11-01 10:20:00,72.46,72.48,72.45,72.47,12300.0,54.5946,54.6097,54.587,54.6021,12300.0
2012-11-01 10:25:00,72.47,72.47,72.39,72.39,13000.0,54.6021,54.6021,54.5418,54.5418,13000.0
2012-11-01 10:30:00,72.4,72.43,72.4,72.43,22100.0,54.5494,54.572,54.5494,54.572,22100.0
2012-11-01 10:35:00,72.43,72.46,72.42,72.46,6900.0,54.572,54.5946,54.5644,54.5946,6900.0
2012-11-01 10:40:00,72.47,72.54,72.47,72.51,13400.0,54.6021,54.6549,54.6021,54.6323,13400.0
2012-11-01 10:45:00,72.52,72.56,72.52,72.53,23400.0,54.6398,54.6699,54.6398,54.6473,23400.0
2012-11-01 10:50:00,72.53,72.53,72.48,72.48,18900.0,54.6473,54.6473,54.6097,54.6097,18900.0
2012-11-01 10:55:00,72.48,72.51,72.48,72.48,30700.0,54.6097,54.6323,54.6097,54.6097,30700.0
2012-11-01 11:00:00,72.48,72.49,72.42,72.46,25800.0,54.6097,54.6172,54.5644,54.5946,25800.0
2012-11-01 11:05:00,72.47,72.52,72.46,72.52,14900.0,54.6021,54.6398,54.5946,54.6398,14900.0
2012-11-01 11:10:00,72.52,72.54,72.46,72.47,39000.0,54.6398,54.6549,54.5946,54.6021,39000.0
2012-11-01 11:15:00,72.46,72.48,72.4,72.41,31800.0,54.5946,54.6097,54.5494,54.5569,31800.0
2012-11-01 11:20:00,72.4,72.46,72.4,72.46,17600.0,54.5494,54.5946,54.5494,54.5946,17600.0
2012-11-01 11:25:00,72.46,72.48,72.46,72.48,12900.0,54.5946,54.6097,54.5946,54.6097,12900.0
2012-11-01 11:30:00,72.48,72.52,72.48,72.5,12400.0,54.6097,54.6398,54.6097,54.6247,12400.0
2012-11-01 11:35:00,72.51,72.53,72.5,72.51,5200.0,54.6323,54.6473,54.6247,54.6323,5200.0
2012-11-01 11:40:00,72.52,72.55,72.51,72.55,22700.0,54.6398,54.6624,54.6323,54.6624,22700.0
2012-11-01 11:45:00,72.56,72.62,72.56,72.6,24300.0,54.6699,54.7151,54.6699,54.7001,24300.0
2012-11-01 11:50:00,72.6,72.6,72.56,72.56,9300.0,54.7001,54.7001,54.6699,54.6699,9300.0
2012-11-01 11:55:00,72.57,72.57,72.55,72.57,6900.0,54.6775,54.6775,54.6624,54.6775,6900.0
2012-11-01 12:00:00,72.57,72.59,72.55,72.58,3300.0,54.6775,54.6925,54.6624,54.685,3300.0
2012-11-01 12:05:00,72.58,72.6,72.56,72.56,6600.0,54.685,54.7001,54.6699,54.6699,6600.0
2012-11-01 12:10:00,72.56,72.57,72.54,72.56,5600.0,54.6699,54.6775,54.6549,54.6699,5600.0
2012-11-01 12:15:00,72.57,72.57,72.54,72.56,7200.0,54.6775,54.6775,54.6549,54.6699,7200.0
2012-11-01 12:20:00,72.56,72.57,72.55,72.57,45000.0,54.6699,54.6775,54.6624,54.6775,45000.0
2012-11-01 12:25:00,72.56,72.57,72.55,72.57,10100.0,54.6699,54.6775,54.6624,54.6775,10100.0
2012-11-01 12:30:00,72.58,72.59,72.56,72.57,5500.0,54.685,54.6925,54.6699,54.6775,5500.0
2012-11-01 12:35:00,72.57,72.58,72.51,72.51,12200.0,54.6775,54.685,54.6323,54.6323,12200.0
2012-11-01 12:40:00,72.52,72.52,72.48,72.48,25000.0,54.6398,54.6398,54.6097,54.6097,25000.0
2012-11-01 12:45:00,72.48,72.53,72.48,72.51,7500.0,54.6097,54.6473,54.6097,54.6323,7500.0
2012-11-01 12:50:00,72.5,72.52,72.47,72.48,8600.0,54.6247,54.6398,54.6021,54.6097,8600.0
2012-11-01 12:55:00,72.48,72.51,72.47,72.49,53000.0,54.6097,54.6323,54.6021,54.6172,53000.0
2012-11-01 13:00:00,72.48,72.48,72.43,72.44,8400.0,54.6097,54.6097,54.572,54.5795,8400.0
2012-11-01 13:05:00,72.43,72.48,72.43,72.47,49500.0,54.572,54.6097,54.572,54.6021,49500.0
2012-11-01 13:10:00,72.47,72.48,72.46,72.48,376300.0,54.6021,54.6097,54.5946,54.6097,376300.0
2012-11-01 13:15:00,72.49,72.49,72.48,72.48,14600.0,54.6172,54.6172,54.6097,54.6097,14600.0
2012-11-01 13:20:00,72.49,72.5,72.43,72.47,96800.0,54.6172,54.6247,54.572,54.6021,96800.0
2012-11-01 13:25:00,72.46,72.48,72.44,72.46,19300.0,54.5946,54.6097,54.5795,54.5946,19300.0
2012-11-01 13:30:00,72.46,72.47,72.44,72.47,18600.0,54.5946,54.6021,54.5795,54.6021,18600.0
2012-11-01 13:35:00,72.47,72.52,72.45,72.51,11700.0,54.6021,54.6398,54.587,54.6323,11700.0
2012-11-01 13:40:00,72.49,72.49,72.45,72.46,11600.0,54.6172,54.6172,54.587,54.5946,11600.0
2012-11-01 13:45:00,72.44,72.47,72.44,72.46,24700.0,54.5795,54.6021,54.5795,54.5946,24700.0
2012-11-01 13:50:00,72.46,72.48,72.43,72.44,265000.0,54.5946,54.6097,54.572,54.5795,265000.0
2012-11-01 13:55:00,72.46,72.46,72.43,72.44,23600.0,54.5946,54.5946,54.572,54.5795,23600.0
2012-11-01 14:00:00,72.45,72.48,72.41,72.42,8100.0,54.587,54.6097,54.5569,54.5644,8100.0
2012-11-01 14:05:00,72.42,72.44,72.41,72.42,7600.0,54.5644,54.5795,54.5569,54.5644,7600.0
2012-11-01 14:10:00,72.42,72.45,72.4,72.45,11500.0,54.5644,54.587,54.5494,54.587,11500.0
2012-11-01 14:15:00,72.46,72.49,72.45,72.48,52400.0,54.5946,54.6172,54.587,54.6097,52400.0
2012-11-01 14:20:00,72.48,72.53,72.46,72.51,68100.0,54.6097,54.6473,54.5946,54.6323,68100.0
2012-11-01 14:25:00,72.5,72.51,72.49,72.49,21400.0,54.6247,54.6323,54.6172,54.6172,21400.0
2012-11-01 14:30:00,72.49,72.51,72.45,72.51,10700.0,54.6172,54.6323,54.587,54.6323,10700.0
2012-11-01 14:35:00,72.5,72.54,72.49,72.54,7300.0,54.6247,54.6549,54.6172,54.6549,7300.0
2012-11-01 14:40:00,72.54,72.56,72.53,72.54,8700.0,54.6549,54.6699,54.6473,54.6549,8700.0
2012-11-01 14:45:00,72.53,72.55,72.5,72.54,20800.0,54.6473,54.6624,54.6247,54.6549,20800.0
2012-11-01 14:50:00,72.54,72.58,72.53,72.57,59100.0,54.6549,54.685,54.6473,54.6775,59100.0
2012-11-01 14:55:00,72.58,72.6,72.57,72.57,16500.0,54.685,54.7001,54.6775,54.6775,16500.0
2012-11-01 15:00:00,72.57,72.59,72.57,72.58,14800.0,54.6775,54.6925,54.6775,54.685,14800.0
2012-11-01 15:05:00,72.58,72.59,72.58,72.58,5500.0,54.685,54.6925,54.685,54.685,5500.0
2012-11-01 15:10:00,72.59,72.59,72.57,72.59,9900.0,54.6925,54.6925,54.6775,54.6925,9900.0
2012-11-01 15:15:00,72.59,72.63,72.59,72.6,38000.0,54.6925,54.7227,54.6925,54.7001,38000.0
2012-11-01 15:20:00,72.61,72.61,72.51,72.52,17100.0,54.7076,54.7076,54.6323,54.6398,17100.0
2012-11-01 15:25:00,72.51,72.54,72.51,72.54,14800.0,54.6323,54.6549,54.6323,54.6549,14800.0
2012-11-01 15:30:00,72.54,72.56,72.52,72.56,9500.0,54.6549,54.6699,54.6398,54.6699,9500.0
2012-11-01 15:35:00,72.55,72.56,72.46,72.49,46000.0,54.6624,54.6699,54.5946,54.6172,46000.0
2012-11-01 15:40:00,72.49,72.53,72.49,72.53,103000.0,54.6172,54.6473,54.6172,54.6473,103000.0
2012-11-01 15:45:00,72.54,72.61,72.54,72.61,30000.0,54.6549,54.7076,54.6549,54.7076,30000.0
2012-11-01 15:50:00,72.61,72.63,72.57,72.6,84100.0,54.7076,54.7227,54.6775,54.7001,84100.0
2012-11-01 15:55:00,72.6,72.64,72.59,72.64,109000.0,54.7001,54.7302,54.6925,54.7302,109000.0
2012-11-02 09:30:00,73.04,73.04,72.84,72.85,21500.0,55.0316,55.0316,54.8809,54.8884,21500.0
2012-11-02 09:35:00,72.85,72.93,72.85,72.88,20000.0,54.8884,54.9487,54.8884,54.911,20000.0
2012-11-02 09:40:00,72.9,72.9,72.78,72.79,15200.0,54.9261,54.9261,54.8357,54.8432,15200.0
2012-11-02 09:45:00,72.78,72.8,72.71,72.71,16200.0,54.8357,54.8508,54.7829,54.7829,16200.0
2012-11-02 09:50:00,72.7,72.71,72.66,72.71,30600.0,54.7754,54.7829,54.7453,54.7829,30600.0
2012-11-02 09:55:00,72.7,72.74,72.68,72.71,3200.0,54.7754,54.8055,54.7603,54.7829,3200.0
2012-11-02 10:00:00,72.73,72.75,72.65,72.67,10200.0,54.798,54.8131,54.7377,54.7528,10200.0
2012-11-02 10:05:00,72.65,72.65,72.57,72.63,24400.0,54.7377,54.7377,54.6775,54.7227,24400.0
2012-11-02 10:10:00,72.62,72.64,72.52,72.52,14200.0,54.7151,54.7302,54.6398,54.6398,14200.0
2012-11-02 10:15:00,72.55,72.57,72.49,72.54,7400.0,54.6624,54.6775,54.6172,54.6549,7400.0
2012-11-02 10:20:00,72.53,72.53,72.38,72.42,18200.0,54.6473,54.6473,54.5343,54.5644,18200.0
2012-11-02 10:25:00,72.44,72.46,72.43,72.46,8700.0,54.5795,54.5946,54.572,54.5946,8700.0
2012-11-02 10:30:00,72.43,72.53,72.43,72.53,17400.0,54.572,54.6473,54.572,54.6473,17400.0
2012-11-02 10:35:00,72.55,72.56,72.5,72.5,3200.0,54.6624,54.6699,54.6247,54.6247,3200.0
2012-11-02 10:40:00,72.48,72.48,72.36,72.38,16700.0,54.6097,54.6097,54.5192,54.5343,16700.0
2012-11-02 10:45:00,72.38,72.47,72.34,72.46,11300.0,54.5343,54.6021,54.5042,54.5946,11300.0
2012-11-02 10:50:00,72.46,72.47,72.37,72.41,14900.0,54.5946,54.6021,54.5268,54.5569,14900.0
2012-11-02 10:55:00,72.43,72.45,72.37,72.38,17200.0,54.572,54.587,54.5268,54.5343,17200.0
2012-11-02 11:00:00,72.36,72.38,72.29,72.32,23200.0,54.5192,54.5343,54.4665,54.4891,23200.0
2012-11-02 11:05:00,72.33,72.42,72.32,72.38,7800.0,54.4966,54.5644,54.4891,54.5343,7800.0
2012-11-02 11:10:00,72.39,72.41,72.36,72.4,10100.0,54.5418,54.5569,54.5192,54.5494,10100.0
2012-11-02 11:15:00,72.39,72.39,72.33,72.36,25300.0,54.5418,54.5418,54.4966,54.5192,25300.0
2012-11-02 11:20:00,72.38,72.41,72.38,72.38,10900.0,54.5343,54.5569,54.5343,54.5343,10900.0
2012-11-02 11:25:00,72.38,72.45,72.37,72.43,30700.0,54.5343,54.587,54.5268,54.572,30700.0
2012-11-02 11:30:00,72.42,72.42,72.36,72.42,9900.0,54.5644,54.5644,54.5192,54.5644,9900.0
2012-11-02 11:35:00,72.43,72.5,72.43,72.48,10700.0,54.572,54.6247,54.572,54.6097,10700.0
2012-11-02 11:40:00,72.49,72.49,72.46,72.46,2700.0,54.6172,54.6172,54.5946,54.5946,2700.0
2012-11-02 11:45:00,72.45,72.48,72.38,72.38,10300.0,54.587,54.6097,54.5343,54.5343,10300.0
2012-11-02 11:50:00,72.39,72.43,72.38,72.43,14000.0,54.5418,54.572,54.5343,54.572,14000.0
2012-11-02 11:55:00,72.44,72.46,72.43,72.46,8500.0,54.5795,54.5946,54.572,54.5946,8500.0
2012-11-02 12:00:00,72.45,72.45,72.41,72.42,1700.0,54.587,54.587,54.5569,54.5644,1700.0
2012-11-02 12:05:00,72.42,72.43,72.39,72.4,7400.0,54.5644,54.572,54.5418,54.5494,7400.0
2012-11-02 12:10:00,72.43,72.45,72.39,72.41,8800.0,54.572,54.587,54.5418,54.5569,8800.0
2012-11-02 12:15:00,72.41,72.44,72.39,72.44,10900.0,54.5569,54.5795,54.5418,54.5795,10900.0
2012-11-02 12:20:00,72.45,72.47,72.45,72.47,13600.0,54.587,54.6021,54.587,54.6021,13600.0
2012-11-02 12:25:00,72.47,72.5,72.46,72.47,11400.0,54.6021,54.6247,54.5946,54.6021,11400.0
2012-11-02 12:30:00,72.46,72.5,72.46,72.48,6800.0,54.5946,54.6247,54.5946,54.6097,6800.0
2012-11-02 12:35:00,72.48,72.49,72.47,72.49,3300.0,54.6097,54.6172,54.6021,54.6172,3300.0
2012-11-02 12:40:00,72.49,72.51,72.48,72.5,2800.0,54.6172,54.6323,54.6097,54.6247,2800.0
2012-11-02 12:45:00,72.5,72.53,72.49,72.51,12600.0,54.6247,54.6473,54.6172,54.6323,12600.0
2012-11-02 12:50:00,72.5,72.5,72.48,72.48,2200.0,54.6247,54.6247,54.6097,54.6097,2200.0
2012-11-02 12:55:00,72.47,72.47,72.44,72.45,6200.0,54.6021,54.6021,54.5795,54.587,6200.0
2012-11-02 13:00:00,72.47,72.48,72.45,72.47,3300.0,54.6021,54.6097,54.587,54.6021,3300.0
2012-11-02 13:05:00,72.47,72.47,72.43,72.45,5600.0,54.6021,54.6021,54.572,54.587,5600.0
2012-11-02 13:10:00,72.45,72.47,72.44,72.46,12800.0,54.587,54.6021,54.5795,54.5946,12800.0
2012-11-02 13:15:00,72.45,72.46,72.43,72.44,8900.0,54.587,54.5946,54.572,54.5795,8900.0
2012-11-02 13:20:00,72.43,72.43,72.4,72.42,9100.0,54.572,54.572,54.5494,54.5644,9100.0
2012-11-02 13:25:00,72.41,72.43,72.41,72.42,2000.0,54.5569,54.572,54.5569,54.5644,2000.0
2012-11-02 13:30:00,72.42,72.46,72.42,72.44,10300.0,54.5644,54.5946,54.5644,54.5795,10300.0
2012-11-02 13:35:00,72.44,72.48,72.42,72.44,63900.0,54.5795,54.6097,54.5644,54.5795,63900.0
2012-11-02 13:40:00,72.43,72.47,72.43,72.46,11800.0,54.572,54.6021,54.572,54.5946,11800.0
2012-11-02 13:45:00,72.46,72.46,72.44,72.44,11500.0,54.5946,54.5946,54.5795,54.5795,11500.0
2012-11-02 13:50:00,72.44,72.44,72.32,72.32,11400.0,54.5795,54.5795,54.4891,54.4891,11400.0
2012-11-02 13:55:00,72.34,72.34,72.29,72.31,4500.0,54.5042,54.5042,54.4665,54.4816,4500.0
2012-11-02 14:00:00,72.3,72.3,72.2,72.2,9400.0,54.474,54.474,54.3987,54.3987,9400.0
2012-11-02 14:05:00,72.2,72.24,72.18,72.22,19300.0,54.3987,54.4288,54.3836,54.4138,19300.0
2012-11-02 14:10:00,72.24,72.24,72.21,72.24,4700.0,54.4288,54.4288,54.4062,54.4288,4700.0
2012-11-02 14:15:00,72.23,72.23,72.19,72.22,5300.0,54.4213,54.4213,54.3912,54.4138,5300.0
2012-11-02 14:20:00,72.22,72.25,72.22,72.25,1300.0,54.4138,54.4364,54.4138,54.4364,1300.0
2012-11-02 14:25:00,72.26,72.27,72.25,72.27,3700.0,54.4439,54.4514,54.4364,54.4514,3700.0
2012-11-02 14:30:00,72.26,72.27,72.22,72.24,3400.0,54.4439,54.4514,54.4138,54.4288,3400.0
2012-11-02 14:35:00,72.22,72.22,72.07,72.07,11600.0,54.4138,54.4138,54.3007,54.3007,11600.0
2012-11-02 14:40:00,72.07,72.07,72.01,72.05,7600.0,54.3007,54.3007,54.2555,54.2857,7600.0
2012-11-02 14:45:00,72.08,72.08,72.0,72.06,94600.0,54.3083,54.3083,54.248,54.2932,94600.0
2012-11-02 14:50:00,72.06,72.14,72.06,72.1,84600.0,54.2932,54.3535,54.2932,54.3233,84600.0
2012-11-02 14:55:00,72.1,72.12,72.07,72.12,15200.0,54.3233,54.3384,54.3007,54.3384,15200.0
2012-11-02 15:00:00,72.14,72.16,72.13,72.14,36600.0,54.3535,54.3685,54.3459,54.3535,36600.0
2012-11-02 15:05:00,72.14,72.16,72.11,72.12,65200.0,54.3535,54.3685,54.3309,54.3384,65200.0
2012-11-02 15:10:00,72.11,72.13,72.09,72.12,18700.0,54.3309,54.3459,54.3158,54.3384,18700.0
2012-11-02 15:15:00,72.11,72.18,72.09,72.15,21400.0,54.3309,54.3836,54.3158,54.361,21400.0
2012-11-02 15:20:00,72.15,72.2,72.11,72.11,35500.0,54.361,54.3987,54.3309,54.3309,35500.0
2012-11-02 15:25:00,72.11,72.16,72.09,72.13,31200.0,54.3309,54.3685,54.3158,54.3459,31200.0
2012-11-02 15:30:00,72.12,72.12,71.99,72.04,45300.0,54.3384,54.3384,54.2405,54.2781,45300.0
2012-11-02 15:35:00,72.03,72.05,71.99,72.01,53700.0,54.2706,54.2857,54.2405,54.2555,53700.0
2012-11-02 15:40:00,72.02,72.09,72.02,72.07,51200.0,54.2631,54.3158,54.2631,54.3007,51200.0
2012-11-02 15:45:00,72.07,72.07,71.9,71.99,69200.0,54.3007,54.3007,54.1727,54.2405,69200.0
2012-11-02 15:50:00,71.99,72.05,71.99,72.01,58300.0,54.2405,54.2857,54.2405,54.2555,58300.0
2012-11-02 15:55:00,72.0,72.07,71.98,71.98,128100.0,54.248,54.3007,54.2329,54.2329,128100.0
2012-11-05 09:30:00,71.89,71.89,71.75,71.84,41600.0,54.1651,54.1651,54.0596,54.1274,41600.0
2012-11-05 09:35:00,71.83,71.83,71.72,71.78,11200.0,54.1199,54.1199,54.037,54.0822,11200.0
2012-11-05 09:40:00,71.78,71.81,71.66,71.67,11600.0,54.0822,54.1048,53.9918,53.9994,11600.0
2012-11-05 09:45:00,71.68,71.72,71.62,71.68,12200.0,54.0069,54.037,53.9617,54.0069,12200.0
2012-11-05 09:50:00,71.67,71.71,71.63,71.63,17300.0,53.9994,54.0295,53.9692,53.9692,17300.0
2012-11-05 09:55:00,71.63,71.71,71.62,71.69,13700.0,53.9692,54.0295,53.9617,54.0144,13700.0
2012-11-05 10:00:00,71.7,71.72,71.63,71.67,31700.0,54.022,54.037,53.9692,53.9994,31700.0
2012-11-05 10:05:00,71.66,71.66,71.6,71.63,8300.0,53.9918,53.9918,53.9466,53.9692,8300.0
2012-11-05 10:10:00,71.63,71.68,71.61,71.67,9300.0,53.9692,54.0069,53.9542,53.9994,9300.0
2012-11-05 10:15:00,71.67,71.68,71.61,71.65,3500.0,53.9994,54.0069,53.9542,53.9843,3500.0
2012-11-05 10:20:00,71.69,71.75,71.69,71.75,15300.0,54.0144,54.0596,54.0144,54.0596,15300.0
2012-11-05 10:25:00,71.73,71.76,71.67,71.68,17800.0,54.0446,54.0672,53.9994,54.0069,17800.0
2012-11-05 10:30:00,71.7,71.82,71.67,71.82,11300.0,54.022,54.1124,53.9994,54.1124,11300.0
2012-11-05 10:35:00,71.82,71.88,71.79,71.88,29500.0,54.1124,54.1576,54.0898,54.1576,29500.0
2012-11-05 10:40:00,71.88,71.91,71.85,71.89,11900.0,54.1576,54.1802,54.135,54.1651,11900.0
2012-11-05 10:45:00,71.89,71.9,71.87,71.89,8000.0,54.1651,54.1727,54.15,54.1651,8000.0
2012-11-05 10:50:00,71.89,71.93,71.87,71.92,9200.0,54.1651,54.1953,54.15,54.1877,9200.0
2012-11-05 10:55:00,71.92,71.93,71.89,71.91,15300.0,54.1877,54.1953,54.1651,54.1802,15300.0
2012-11-05 11:00:00,71.92,71.94,71.9,71.94,4900.0,54.1877,54.2028,54.1727,54.2028,4900.0
2012-11-05 11:05:00,71.94,71.97,71.94,71.95,4600.0,54.2028,54.2254,54.2028,54.2103,4600.0
2012-11-05 11:10:00,71.94,71.95,71.9,71.9,3700.0,54.2028,54.2103,54.1727,54.1727,3700.0
2012-11-05 11:15:00,71.9,71.92,71.88,71.9,11000.0,54.1727,54.1877,54.1576,54.1727,11000.0
2012-11-05 11:20:00,71.91,71.92,71.87,71.9,43600.0,54.1802,54.1877,54.15,54.1727,43600.0
2012-11-05 11:25:00,71.9,71.91,71.88,71.88,4300.0,54.1727,54.1802,54.1576,54.1576,4300.0
2012-11-05 11:30:00,71.89,71.9,71.82,71.84,28900.0,54.1651,54.1727,54.1124,54.1274,28900.0
2012-11-05 11:35:00,71.82,71.84,71.81,71.83,25800.0,54.1124,54.1274,54.1048,54.1199,25800.0
2012-11-05 11:40:00,71.83,71.85,71.83,71.83,4400.0,54.1199,54.135,54.1199,54.1199,4400.0
2012-11-05 11:45:00,71.84,71.84,71.78,71.8,18000.0,54.1274,54.1274,54.0822,54.0973,18000.0
2012-11-05 11:50:00,71.78,71.81,71.78,71.8,8800.0,54.0822,54.1048,54.0822,54.0973,8800.0
2012-11-05 11:55:00,71.8,71.83,71.79,71.82,5400.0,54.0973,54.1199,54.0898,54.1124,5400.0
2012-11-05 12:00:00,71.83,71.83,71.79,71.83,38100.0,54.1199,54.1199,54.0898,54.1199,38100.0
2012-11-05 12:05:00,71.82,71.84,71.82,71.84,3200.0,54.1124,54.1274,54.1124,54.1274,3200.0
2012-11-05 12:10:00,71.85,71.85,71.84,71.85,4600.0,54.135,54.135,54.1274,54.135,4600.0
2012-11-05 12:15:00,71.84,71.85,71.83,71.84,1200.0,54.1274,54.135,54.1199,54.1274,1200.0
2012-11-05 12:20:00,71.83,71.83,71.79,71.8,7600.0,54.1199,54.1199,54.0898,54.0973,7600.0
2012-11-05 12:25:00,71.79,71.81,71.78,71.8,5600.0,54.0898,54.1048,54.0822,54.0973,5600.0
2012-11-05 12:30:00,71.79,71.79,71.76,71.77,3700.0,54.0898,54.0898,54.0672,54.0747,3700.0
2012-11-05 12:35:00,71.78,71.78,71.76,71.78,3000.0,54.0822,54.0822,54.0672,54.0822,3000.0
2012-11-05 12:40:00,71.76,71.78,71.71,71.73,23900.0,54.0672,54.0822,54.0295,54.0446,23900.0
2012-11-05 12:45:00,71.72,71.73,71.71,71.72,4500.0,54.037,54.0446,54.0295,54.037,4500.0
2012-11-05 12:50:00,71.73,71.73,71.68,71.69,10900.0,54.0446,54.0446,54.0069,54.0144,10900.0
2012-11-05 12:55:00,71.7,71.72,71.69,71.71,7800.0,54.022,54.037,54.0144,54.0295,7800.0
2012-11-05 13:00:00,71.72,71.74,71.72,71.74,2800.0,54.037,54.0521,54.037,54.0521,2800.0
2012-11-05 13:05:00,71.73,71.77,71.71,71.77,19300.0,54.0446,54.0747,54.0295,54.0747,19300.0
2012-11-05 13:10:00,71.77,71.79,71.76,71.76,6100.0,54.0747,54.0898,54.0672,54.0672,6100.0
2012-11-05 13:15:00,71.77,71.81,71.75,71.78,6800.0,54.0747,54.1048,54.0596,54.0822,6800.0
2012-11-05 13:20:00,71.8,71.81,71.79,71.81,9800.0,54.0973,54.1048,54.0898,54.1048,9800.0
2012-11-05 13:25:00,71.82,71.85,71.82,71.83,8300.0,54.1124,54.135,54.1124,54.1199,8300.0
2012-11-05 13:30:00,71.83,71.85,71.83,71.85,6100.0,54.1199,54.135,54.1199,54.135,6100.0
2012-11-05 13:35:00,71.87,71.89,71.86,71.89,4600.0,54.15,54.1651,54.1425,54.1651,4600.0
2012-11-05 13:40:00,71.88,71.89,71.88,71.88,8200.0,54.1576,54.1651,54.1576,54.1576,8200.0
2012-11-05 13:45:00,71.88,71.89,71.84,71.84,2800.0,54.1576,54.1651,54.1274,54.1274,2800.0
2012-11-05 13:50:00,71.85,71.85,71.84,71.84,2000.0,54.135,54.135,54.1274,54.1274,2000.0
2012-11-05 13:55:00,71.86,71.87,71.85,71.87,2300.0,54.1425,54.15,54.135,54.15,2300.0
2012-11-05 14:00:00,71.88,71.93,71.87,71.93,5000.0,54.1576,54.1953,54.15,54.1953,5000.0
2012-11-05 14:05:00,71.94,71.94,71.89,71.9,7800.0,54.2028,54.2028,54.1651,54.1727,7800.0
2012-11-05 14:10:00,71.91,71.91,71.89,71.89,6000.0,54.1802,54.1802,54.1651,54.1651,6000.0
2012-11-05 14:15:00,71.89,71.9,71.87,71.88,2300.0,54.1651,54.1727,54.15,54.1576,2300.0
2012-11-05 14:20:00,71.89,71.91,71.88,71.91,7700.0,54.1651,54.1802,54.1576,54.1802,7700.0
2012-11-05 14:25:00,71.92,71.95,71.91,71.93,13200.0,54.1877,54.2103,54.1802,54.1953,13200.0
2012-11-05 14:30:00,71.95,71.97,71.95,71.96,8000.0,54.2103,54.2254,54.2103,54.2179,8000.0
2012-11-05 14:35:00,71.97,71.97,71.93,71.94,8100.0,54.2254,54.2254,54.1953,54.2028,8100.0
2012-11-05 14:40:00,71.94,71.98,71.94,71.98,33500.0,54.2028,54.2329,54.2028,54.2329,33500.0
2012-11-05 14:45:00,71.97,72.01,71.97,71.98,32600.0,54.2254,54.2555,54.2254,54.2329,32600.0
2012-11-05 14:50:00,71.98,72.03,71.97,72.0,5500.0,54.2329,54.2706,54.2254,54.248,5500.0
2012-11-05 14:55:00,71.99,72.0,71.97,71.99,3500.0,54.2405,54.248,54.2254,54.2405,3500.0
2012-11-05 15:00:00,71.99,72.02,71.98,72.02,33400.0,54.2405,54.2631,54.2329,54.2631,33400.0
2012-11-05 15:05:00,72.02,72.03,72.0,72.01,25300.0,54.2631,54.2706,54.248,54.2555,25300.0
2012-11-05 15:10:00,72.01,72.02,71.99,72.0,23600.0,54.2555,54.2631,54.2405,54.248,23600.0
2012-11-05 15:15:00,72.0,72.0,71.98,71.98,8700.0,54.248,54.248,54.2329,54.2329,8700.0
2012-11-05 15:20:00,71.98,72.03,71.98,72.03,10900.0,54.2329,54.2706,54.2329,54.2706,10900.0
2012-11-05 15:25:00,72.03,72.03,72.0,72.02,30900.0,54.2706,54.2706,54.248,54.2631,30900.0
2012-11-05 15:30:00,72.02,72.03,71.98,71.98,20600.0,54.2631,54.2706,54.2329,54.2329,20600.0
2012-11-05 15:35:00,71.97,72.05,71.97,72.05,4800.0,54.2254,54.2857,54.2254,54.2857,4800.0
2012-11-05 15:40:00,72.06,72.12,72.06,72.12,10600.0,54.2932,54.3384,54.2932,54.3384,10600.0
2012-11-05 15:45:00,72.13,72.19,72.13,72.13,29500.0,54.3459,54.3912,54.3459,54.3459,29500.0
2012-11-05 15:50:00,72.13,72.16,72.11,72.13,59900.0,54.3459,54.3685,54.3309,54.3459,59900.0
2012-11-05 15:55:00,72.12,72.12,72.04,72.06,60900.0,54.3384,54.3384,54.2781,54.2932,60900.0
2012-11-06 09:30:00,72.26,72.29,72.22,72.28,13300.0,54.4439,54.4665,54.4138,54.459,13300.0
2012-11-06 09:35:00,72.31,72.39,72.28,72.37,9300.0,54.4816,54.5418,54.459,54.5268,9300.0
2012-11-06 09:40:00,72.39,72.4,72.35,72.35,2800.0,54.5418,54.5494,54.5117,54.5117,2800.0
2012-11-06 09:45:00,72.33,72.38,72.32,72.38,14800.0,54.4966,54.5343,54.4891,54.5343,14800.0
2012-11-06 09:50:00,72.39,72.4,72.33,72.38,7500.0,54.5418,54.5494,54.4966,54.5343,7500.0
2012-11-06 09:55:00,72.38,72.47,72.37,72.46,16200.0,54.5343,54.6021,54.5268,54.5946,16200.0
2012-11-06 10:00:00,72.45,72.47,72.41,72.47,10800.0,54.587,54.6021,54.5569,54.6021,10800.0
2012-11-06 10:05:00,72.47,72.48,72.42,72.42,16200.0,54.6021,54.6097,54.5644,54.5644,16200.0
2012-11-06 10:10:00,72.42,72.43,72.37,72.37,5300.0,54.5644,54.572,54.5268,54.5268,5300.0
2012-11-06 10:15:00,72.38,72.39,72.36,72.39,5800.0,54.5343,54.5418,54.5192,54.5418,5800.0
2012-11-06 10:20:00,72.37,72.42,72.37,72.41,2900.0,54.5268,54.5644,54.5268,54.5569,2900.0
2012-11-06 10:25:00,72.38,72.38,72.32,72.35,10600.0,54.5343,54.5343,54.4891,54.5117,10600.0
2012-11-06 10:30:00,72.35,72.35,72.26,72.3,10200.0,54.5117,54.5117,54.4439,54.474,10200.0
2012-11-06 10:35:00,72.3,72.36,72.3,72.36,10800.0,54.474,54.5192,54.474,54.5192,10800.0
2012-11-06 10:40:00,72.37,72.44,72.36,72.41,13900.0,54.5268,54.5795,54.5192,54.5569,13900.0
2012-11-06 10:45:00,72.41,72.49,72.41,72.42,16600.0,54.5569,54.6172,54.5569,54.5644,16600.0
2012-11-06 10:50:00,72.43,72.43,72.4,72.4,6200.0,54.572,54.572,54.5494,54.5494,6200.0
2012-11-06 10:55:00,72.4,72.44,72.4,72.41,11400.0,54.5494,54.5795,54.5494,54.5569,11400.0
2012-11-06 11:00:00,72.41,72.43,72.4,72.4,12100.0,54.5569,54.572,54.5494,54.5494,12100.0
2012-11-06 11:05:00,72.4,72.4,72.38,72.39,4500.0,54.5494,54.5494,54.5343,54.5418,4500.0
2012-11-06 11:10:00,72.4,72.45,72.4,72.45,30200.0,54.5494,54.587,54.5494,54.587,30200.0
2012-11-06 11:15:00,72.46,72.51,72.46,72.51,18900.0,54.5946,54.6323,54.5946,54.6323,18900.0
2012-11-06 11:20:00,72.5,72.5,72.44,72.47,13000.0,54.6247,54.6247,54.5795,54.6021,13000.0
2012-11-06 11:25:00,72.47,72.48,72.46,72.46,8400.0,54.6021,54.6097,54.5946,54.5946,8400.0
2012-11-06 11:30:00,72.47,72.51,72.47,72.51,13700.0,54.6021,54.6323,54.6021,54.6323,13700.0
2012-11-06 11:35:00,72.52,72.74,72.52,72.69,22800.0,54.6398,54.8055,54.6398,54.7679,22800.0
2012-11-06 11:40:00,72.68,72.77,72.68,72.77,23800.0,54.7603,54.8281,54.7603,54.8281,23800.0
2012-11-06 11:45:00,72.78,72.8,72.76,72.77,22900.0,54.8357,54.8508,54.8206,54.8281,22900.0
2012-11-06 11:50:00,72.78,72.83,72.77,72.83,11000.0,54.8357,54.8734,54.8281,54.8734,11000.0
2012-11-06 11:55:00,72.83,72.83,72.8,72.81,21400.0,54.8734,54.8734,54.8508,54.8583,21400.0
2012-11-06 12:00:00,72.8,72.94,72.8,72.94,20800.0,54.8508,54.9562,54.8508,54.9562,20800.0
2012-11-06 12:05:00,72.93,72.93,72.86,72.86,27700.0,54.9487,54.9487,54.896,54.896,27700.0
2012-11-06 12:10:00,72.87,72.88,72.85,72.87,10700.0,54.9035,54.911,54.8884,54.9035,10700.0
2012-11-06 12:15:00,72.87,72.88,72.86,72.87,6900.0,54.9035,54.911,54.896,54.9035,6900.0
2012-11-06 12:20:00,72.86,72.9,72.85,72.9,11600.0,54.896,54.9261,54.8884,54.9261,11600.0
2012-11-06 12:25:00,72.91,72.91,72.86,72.89,8500.0,54.9336,54.9336,54.896,54.9186,8500.0
2012-11-06 12:30:00,72.89,72.89,72.86,72.89,15400.0,54.9186,54.9186,54.896,54.9186,15400.0
2012-11-06 12:35:00,72.88,72.9,72.87,72.87,6000.0,54.911,54.9261,54.9035,54.9035,6000.0
2012-11-06 12:40:00,72.86,72.87,72.82,72.83,9000.0,54.896,54.9035,54.8658,54.8734,9000.0
2012-11-06 12:45:00,72.82,72.82,72.74,72.75,10800.0,54.8658,54.8658,54.8055,54.8131,10800.0
2012-11-06 12:50:00,72.75,72.78,72.75,72.77,6000.0,54.8131,54.8357,54.8131,54.8281,6000.0
2012-11-06 12:55:00,72.77,72.78,72.76,72.78,8500.0,54.8281,54.8357,54.8206,54.8357,8500.0
2012-11-06 13:00:00,72.78,72.78,72.75,72.76,4500.0,54.8357,54.8357,54.8131,54.8206,4500.0
2012-11-06 13:05:00,72.76,72.82,72.76,72.82,10300.0,54.8206,54.8658,54.8206,54.8658,10300.0
2012-11-06 13:10:00,72.81,72.85,72.77,72.85,11600.0,54.8583,54.8884,54.8281,54.8884,11600.0
2012-11-06 13:15:00,72.85,72.85,72.74,72.78,27800.0,54.8884,54.8884,54.8055,54.8357,27800.0
2012-11-06 13:20:00,72.77,72.83,72.75,72.82,27500.0,54.8281,54.8734,54.8131,54.8658,27500.0
2012-11-06 13:25:00,72.82,72.86,72.81,72.86,14600.0,54.8658,54.896,54.8583,54.896,14600.0
2012-11-06 13:30:00,72.83,72.88,72.83,72.84,15000.0,54.8734,54.911,54.8734,54.8809,15000.0
2012-11-06 13:35:00,72.84,72.89,72.84,72.86,9200.0,54.8809,54.9186,54.8809,54.896,9200.0
2012-11-06 13:40:00,72.86,72.87,72.84,72.87,4900.0,54.896,54.9035,54.8809,54.9035,4900.0
2012-11-06 13:45:00,72.87,72.88,72.86,72.88,6400.0,54.9035,54.911,54.896,54.911,6400.0
2012-11-06 13:50:00,72.87,72.9,72.86,72.89,15500.0,54.9035,54.9261,54.896,54.9186,15500.0
2012-11-06 13:55:00,72.88,72.89,72.83,72.84,9400.0,54.911,54.9186,54.8734,54.8809,9400.0
2012-11-06 14:00:00,72.84,72.86,72.83,72.84,7100.0,54.8809,54.896,54.8734,54.8809,7100.0
2012-11-06 14:05:00,72.83,72.84,72.81,72.83,15200.0,54.8734,54.8809,54.8583,54.8734,15200.0
2012-11-06 14:10:00,72.81,72.85,72.8,72.83,15000.0,54.8583,54.8884,54.8508,54.8734,15000.0
2012-11-06 14:15:00,72.83,72.85,72.83,72.84,5300.0,54.8734,54.8884,54.8734,54.8809,5300.0
2012-11-06 14:20:00,72.84,72.85,72.83,72.83,5400.0,54.8809,54.8884,54.8734,54.8734,5400.0
2012-11-06 14:25:00,72.85,72.86,72.85,72.85,5800.0,54.8884,54.896,54.8884,54.8884,5800.0
2012-11-06 14:30:00,72.86,72.87,72.84,72.86,9200.0,54.896,54.9035,54.8809,54.896,9200.0
2012-11-06 14:35:00,72.86,72.9,72.86,72.88,15900.0,54.896,54.9261,54.896,54.911,15900.0
2012-11-06 14:40:00,72.88,72.9,72.86,72.87,18000.0,54.911,54.9261,54.896,54.9035,18000.0
2012-11-06 14:45:00,72.88,72.9,72.83,72.84,13700.0,54.911,54.9261,54.8734,54.8809,13700.0
2012-11-06 14:50:00,72.84,72.86,72.78,72.78,18800.0,54.8809,54.896,54.8357,54.8357,18800.0
2012-11-06 14:55:00,72.76,72.79,72.74,72.78,10700.0,54.8206,54.8432,54.8055,54.8357,10700.0
2012-11-06 15:00:00,72.78,72.78,72.75,72.76,22200.0,54.8357,54.8357,54.8131,54.8206,22200.0
2012-11-06 15:05:00,72.76,72.77,72.73,72.73,14400.0,54.8206,54.8281,54.798,54.798,14400.0
2012-11-06 15:10:00,72.73,72.74,72.71,72.73,21400.0,54.798,54.8055,54.7829,54.798,21400.0
2012-11-06 15:15:00,72.73,72.78,72.73,72.76,22500.0,54.798,54.8357,54.798,54.8206,22500.0
2012-11-06 15:20:00,72.76,72.78,72.73,72.76,23300.0,54.8206,54.8357,54.798,54.8206,23300.0
2012-11-06 15:25:00,72.76,72.77,72.69,72.72,32800.0,54.8206,54.8281,54.7679,54.7905,32800.0
2012-11-06 15:30:00,72.71,72.72,72.67,72.69,23800.0,54.7829,54.7905,54.7528,54.7679,23800.0
2012-11-06 15:35:00,72.69,72.69,72.65,72.69,27300.0,54.7679,54.7679,54.7377,54.7679,27300.0
2012-11-06 15:40:00,72.69,72.71,72.65,72.69,13200.0,54.7679,54.7829,54.7377,54.7679,13200.0
2012-11-06 15:45:00,72.69,72.76,72.69,72.76,27800.0,54.7679,54.8206,54.7679,54.8206,27800.0
2012-11-06 15:50:00,72.76,72.77,72.65,72.65,18900.0,54.8206,54.8281,54.7377,54.7377,18900.0
2012-11-06 15:55:00,72.66,72.74,72.66,72.71,41300.0,54.7453,54.8055,54.7453,54.7829,41300.0
2012-11-07 09:30:00,72.08,72.08,71.7,71.75,59300.0,54.3083,54.3083,54.022,54.0596,59300.0
2012-11-07 09:35:00,71.74,71.75,71.57,71.72,71900.0,54.0521,54.0596,53.924,54.037,71900.0
2012-11-07 09:40:00,71.72,71.75,71.68,71.72,65700.0,54.037,54.0596,54.0069,54.037,65700.0
2012-11-07 09:45:00,71.71,71.78,71.66,71.77,61600.0,54.0295,54.0822,53.9918,54.0747,61600.0
2012-11-07 09:50:00,71.74,71.75,71.68,71.69,25700.0,54.0521,54.0596,54.0069,54.0144,25700.0
2012-11-07 09:55:00,71.69,71.69,71.58,71.64,40600.0,54.0144,54.0144,53.9316,53.9768,40600.0
2012-11-07 10:00:00,71.63,71.63,71.46,71.52,60000.0,53.9692,53.9692,53.8411,53.8863,60000.0
2012-11-07 10:05:00,71.54,71.55,71.43,71.52,13300.0,53.9014,53.9089,53.8185,53.8863,13300.0
2012-11-07 10:10:00,71.52,71.53,71.41,71.45,18300.0,53.8863,53.8939,53.8035,53.8336,18300.0
2012-11-07 10:15:00,71.44,71.45,71.27,71.3,34200.0,53.8261,53.8336,53.698,53.7206,34200.0
2012-11-07 10:20:00,71.28,71.34,71.19,71.28,28900.0,53.7055,53.7507,53.6377,53.7055,28900.0
2012-11-07 10:25:00,71.28,71.3,71.22,71.29,22300.0,53.7055,53.7206,53.6603,53.7131,22300.0
2012-11-07 10:30:00,71.28,71.39,71.25,71.34,18900.0,53.7055,53.7884,53.6829,53.7507,18900.0
2012-11-07 10:35:00,71.34,71.36,71.27,71.36,32400.0,53.7507,53.7658,53.698,53.7658,32400.0
2012-11-07 10:40:00,71.36,71.37,71.32,71.34,20100.0,53.7658,53.7733,53.7357,53.7507,20100.0
2012-11-07 10:45:00,71.32,71.32,71.17,71.19,13500.0,53.7357,53.7357,53.6226,53.6377,13500.0
2012-11-07 10:50:00,71.2,71.2,71.06,71.06,26800.0,53.6452,53.6452,53.5398,53.5398,26800.0
2012-11-07 10:55:00,71.06,71.07,70.89,70.9,56100.0,53.5398,53.5473,53.4117,53.4192,56100.0
2012-11-07 11:00:00,70.92,71.08,70.92,71.06,14600.0,53.4343,53.5548,53.4343,53.5398,14600.0
2012-11-07 11:05:00,71.06,71.11,71.03,71.05,7800.0,53.5398,53.5774,53.5172,53.5322,7800.0
2012-11-07 11:10:00,71.03,71.04,70.99,71.0,11900.0,53.5172,53.5247,53.487,53.4946,11900.0
2012-11-07 11:15:00,70.99,70.99,70.89,70.89,19100.0,53.487,53.487,53.4117,53.4117,19100.0
2012-11-07 11:20:00,70.89,70.94,70.8,70.81,36300.0,53.4117,53.4493,53.3439,53.3514,36300.0
2012-11-07 11:25:00,70.8,70.82,70.69,70.71,45400.0,53.3439,53.3589,53.261,53.2761,45400.0
2012-11-07 11:30:00,70.72,70.74,70.56,70.64,75300.0,53.2836,53.2987,53.163,53.2233,75300.0
2012-11-07 11:35:00,70.63,70.76,70.63,70.75,14700.0,53.2158,53.3137,53.2158,53.3062,14700.0
2012-11-07 11:40:00,70.74,70.82,70.73,70.82,6500.0,53.2987,53.3589,53.2911,53.3589,6500.0
2012-11-07 11:45:00,70.79,70.89,70.74,70.89,16800.0,53.3363,53.4117,53.2987,53.4117,16800.0
2012-11-07 11:50:00,70.88,70.91,70.84,70.9,9200.0,53.4041,53.4267,53.374,53.4192,9200.0
2012-11-07 11:55:00,70.92,70.96,70.87,70.95,15000.0,53.4343,53.4644,53.3966,53.4569,15000.0
2012-11-07 12:00:00,70.95,71.0,70.91,70.95,21500.0,53.4569,53.4946,53.4267,53.4569,21500.0
2012-11-07 12:05:00,70.97,70.98,70.96,70.97,7000.0,53.4719,53.4795,53.4644,53.4719,7000.0
2012-11-07 12:10:00,70.96,70.97,70.92,70.94,5300.0,53.4644,53.4719,53.4343,53.4493,5300.0
2012-11-07 12:15:00,70.95,71.03,70.95,71.03,14100.0,53.4569,53.5172,53.4569,53.5172,14100.0
2012-11-07 12:20:00,71.02,71.03,71.01,71.03,12400.0,53.5096,53.5172,53.5021,53.5172,12400.0
2012-11-07 12:25:00,71.01,71.04,71.0,71.0,31000.0,53.5021,53.5247,53.4946,53.4946,31000.0
2012-11-07 12:30:00,70.99,71.03,70.98,71.02,19000.0,53.487,53.5172,53.4795,53.5096,19000.0
2012-11-07 12:35:00,71.05,71.09,71.05,71.08,15100.0,53.5322,53.5624,53.5322,53.5548,15100.0
2012-11-07 12:40:00,71.09,71.1,71.04,71.09,43800.0,53.5624,53.5699,53.5247,53.5624,43800.0
2012-11-07 12:45:00,71.1,71.12,71.07,71.08,16700.0,53.5699,53.585,53.5473,53.5548,16700.0
2012-11-07 12:50:00,71.09,71.11,71.06,71.07,22100.0,53.5624,53.5774,53.5398,53.5473,22100.0
2012-11-07 12:55:00,71.07,71.07,71.03,71.06,20700.0,53.5473,53.5473,53.5172,53.5398,20700.0
2012-11-07 13:00:00,71.06,71.13,71.05,71.1,29900.0,53.5398,53.5925,53.5322,53.5699,29900.0
2012-11-07 13:05:00,71.11,71.28,71.11,71.28,24100.0,53.5774,53.7055,53.5774,53.7055,24100.0
2012-11-07 13:10:00,71.29,71.3,71.22,71.22,2600.0,53.7131,53.7206,53.6603,53.6603,2600.0
2012-11-07 13:15:00,71.22,71.26,71.17,71.17,11700.0,53.6603,53.6904,53.6226,53.6226,11700.0
2012-11-07 13:20:00,71.15,71.2,71.15,71.19,50400.0,53.6076,53.6452,53.6076,53.6377,50400.0
2012-11-07 13:25:00,71.2,71.22,71.16,71.16,51600.0,53.6452,53.6603,53.6151,53.6151,51600.0
2012-11-07 13:30:00,71.15,71.24,71.15,71.2,37400.0,53.6076,53.6754,53.6076,53.6452,37400.0
2012-11-07 13:35:00,71.21,71.27,71.19,71.25,13400.0,53.6528,53.698,53.6377,53.6829,13400.0
2012-11-07 13:40:00,71.23,71.25,71.2,71.22,44800.0,53.6678,53.6829,53.6452,53.6603,44800.0
2012-11-07 13:45:00,71.21,71.23,71.16,71.19,27000.0,53.6528,53.6678,53.6151,53.6377,27000.0
2012-11-07 13:50:00,71.18,71.23,71.18,71.21,17700.0,53.6302,53.6678,53.6302,53.6528,17700.0
2012-11-07 13:55:00,71.2,71.22,71.13,71.14,31700.0,53.6452,53.6603,53.5925,53.6,31700.0
2012-11-07 14:00:00,71.15,71.25,71.15,71.23,37300.0,53.6076,53.6829,53.6076,53.6678,37300.0
2012-11-07 14:05:00,71.24,71.29,71.22,71.28,32500.0,53.6754,53.7131,53.6603,53.7055,32500.0
2012-11-07 14:10:00,71.28,71.29,71.19,71.2,45400.0,53.7055,53.7131,53.6377,53.6452,45400.0
2012-11-07 14:15:00,71.2,71.22,71.15,71.18,43800.0,53.6452,53.6603,53.6076,53.6302,43800.0
2012-11-07 14:20:00,71.18,71.21,71.17,71.2,17700.0,53.6302,53.6528,53.6226,53.6452,17700.0
2012-11-07 14:25:00,71.21,71.22,71.18,71.2,17900.0,53.6528,53.6603,53.6302,53.6452,17900.0
2012-11-07 14:30:00,71.2,71.2,71.08,71.08,20400.0,53.6452,53.6452,53.5548,53.5548,20400.0
2012-11-07 14:35:00,71.09,71.09,71.01,71.03,26600.0,53.5624,53.5624,53.5021,53.5172,26600.0
2012-11-07 14:40:00,71.02,71.05,71.02,71.05,18600.0,53.5096,53.5322,53.5096,53.5322,18600.0
2012-11-07 14:45:00,71.06,71.08,71.04,71.05,12200.0,53.5398,53.5548,53.5247,53.5322,12200.0
2012-11-07 14:50:00,71.05,71.07,70.99,71.01,10200.0,53.5322,53.5473,53.487,53.5021,10200.0
2012-11-07 14:55:00,71.03,71.15,71.03,71.15,13200.0,53.5172,53.6076,53.5172,53.6076,13200.0
2012-11-07 15:00:00,71.15,71.16,71.06,71.08,7100.0,53.6076,53.6151,53.5398,53.5548,7100.0
2012-11-07 15:05:00,71.05,71.09,71.02,71.04,23900.0,53.5322,53.5624,53.5096,53.5247,23900.0
2012-11-07 15:10:00,71.05,71.12,71.02,71.05,15600.0,53.5322,53.585,53.5096,53.5322,15600.0
2012-11-07 15:15:00,71.06,71.09,71.03,71.05,11300.0,53.5398,53.5624,53.5172,53.5322,11300.0
2012-11-07 15:20:00,71.05,71.15,71.05,71.15,9600.0,53.5322,53.6076,53.5322,53.6076,9600.0
2012-11-07 15:25:00,71.15,71.28,71.12,71.26,34800.0,53.6076,53.7055,53.585,53.6904,34800.0
2012-11-07 15:30:00,71.22,71.28,71.18,71.25,26600.0,53.6603,53.7055,53.6302,53.6829,26600.0
2012-11-07 15:35:00,71.24,71.24,71.14,71.14,10300.0,53.6754,53.6754,53.6,53.6,10300.0
2012-11-07 15:40:00,71.13,71.19,71.13,71.19,22200.0,53.5925,53.6377,53.5925,53.6377,22200.0
2012-11-07 15:45:00,71.18,71.26,71.05,71.08,37300.0,53.6302,53.6904,53.5322,53.5548,37300.0
2012-11-07 15:50:00,71.07,71.17,71.06,71.12,32300.0,53.5473,53.6226,53.5398,53.585,32300.0
2012-11-07 15:55:00,71.11,71.11,70.87,70.87,54900.0,53.5774,53.5774,53.3966,53.3966,54900.0
2012-11-08 09:30:00,70.91,71.02,70.91,71.02,45900.0,53.4267,53.5096,53.4267,53.5096,45900.0
2012-11-08 09:35:00,71.01,71.19,71.0,71.19,28200.0,53.5021,53.6377,53.4946,53.6377,28200.0
2012-11-08 09:40:00,71.2,71.31,71.2,71.25,6900.0,53.6452,53.7281,53.6452,53.6829,6900.0
2012-11-08 09:45:00,71.27,71.31,71.25,71.27,9900.0,53.698,53.7281,53.6829,53.698,9900.0
2012-11-08 09:50:00,71.26,71.27,71.18,71.19,10200.0,53.6904,53.698,53.6302,53.6377,10200.0
2012-11-08 09:55:00,71.19,71.2,71.13,71.14,10200.0,53.6377,53.6452,53.5925,53.6,10200.0
2012-11-08 10:00:00,71.15,71.18,71.09,71.11,17800.0,53.6076,53.6302,53.5624,53.5774,17800.0
2012-11-08 10:05:00,71.09,71.09,71.0,71.0,31700.0,53.5624,53.5624,53.4946,53.4946,31700.0
2012-11-08 10:10:00,71.0,71.06,71.0,71.05,18700.0,53.4946,53.5398,53.4946,53.5322,18700.0
2012-11-08 10:15:00,71.05,71.07,71.0,71.01,10600.0,53.5322,53.5473,53.4946,53.5021,10600.0
2012-11-08 10:20:00,71.01,71.02,70.85,70.86,134800.0,53.5021,53.5096,53.3815,53.3891,134800.0
2012-11-08 10:25:00,70.88,70.9,70.83,70.9,20700.0,53.4041,53.4192,53.3665,53.4192,20700.0
2012-11-08 10:30:00,70.91,71.02,70.86,71.01,14300.0,53.4267,53.5096,53.3891,53.5021,14300.0
2012-11-08 10:35:00,71.0,71.02,70.93,71.02,38700.0,53.4946,53.5096,53.4418,53.5096,38700.0
2012-11-08 10:40:00,71.01,71.01,70.76,70.85,35000.0,53.5021,53.5021,53.3137,53.3815,35000.0
2012-11-08 10:45:00,70.85,70.95,70.82,70.84,25600.0,53.3815,53.4569,53.3589,53.374,25600.0
2012-11-08 10:50:00,70.85,70.9,70.81,70.89,12700.0,53.3815,53.4192,53.3514,53.4117,12700.0
2012-11-08 10:55:00,70.89,70.9,70.75,70.82,25400.0,53.4117,53.4192,53.3062,53.3589,25400.0
2012-11-08 11:00:00,70.83,70.89,70.71,70.76,67500.0,53.3665,53.4117,53.2761,53.3137,67500.0
2012-11-08 11:05:00,70.75,70.9,70.75,70.87,18000.0,53.3062,53.4192,53.3062,53.3966,18000.0
2012-11-08 11:10:00,70.86,70.86,70.78,70.81,15900.0,53.3891,53.3891,53.3288,53.3514,15900.0
2012-11-08 11:15:00,70.82,70.85,70.74,70.76,25500.0,53.3589,53.3815,53.2987,53.3137,25500.0
2012-11-08 11:20:00,70.76,70.8,70.71,70.8,9400.0,53.3137,53.3439,53.2761,53.3439,9400.0
2012-11-08 11:25:00,70.81,70.85,70.78,70.84,9800.0,53.3514,53.3815,53.3288,53.374,9800.0
2012-11-08 11:30:00,70.83,70.83,70.75,70.75,13100.0,53.3665,53.3665,53.3062,53.3062,13100.0
2012-11-08 11:35:00,70.71,70.76,70.66,70.75,17100.0,53.2761,53.3137,53.2384,53.3062,17100.0
2012-11-08 11:40:00,70.75,70.78,70.68,70.77,6700.0,53.3062,53.3288,53.2535,53.3213,6700.0
2012-11-08 11:45:00,70.78,70.78,70.74,70.76,4700.0,53.3288,53.3288,53.2987,53.3137,4700.0
2012-11-08 11:50:00,70.73,70.82,70.73,70.82,7400.0,53.2911,53.3589,53.2911,53.3589,7400.0
2012-11-08 11:55:00,70.81,70.82,70.79,70.82,3800.0,53.3514,53.3589,53.3363,53.3589,3800.0
2012-11-08 12:00:00,70.81,70.82,70.74,70.77,6200.0,53.3514,53.3589,53.2987,53.3213,6200.0
2012-11-08 12:05:00,70.79,70.79,70.72,70.74,10500.0,53.3363,53.3363,53.2836,53.2987,10500.0
2012-11-08 12:10:00,70.73,70.73,70.63,70.71,24300.0,53.2911,53.2911,53.2158,53.2761,24300.0
2012-11-08 12:15:00,70.67,70.72,70.66,70.68,16100.0,53.2459,53.2836,53.2384,53.2535,16100.0
2012-11-08 12:20:00,70.67,70.77,70.66,70.75,7200.0,53.2459,53.3213,53.2384,53.3062,7200.0
2012-11-08 12:25:00,70.75,70.75,70.7,70.73,7000.0,53.3062,53.3062,53.2685,53.2911,7000.0
2012-11-08 12:30:00,70.74,70.74,70.66,70.73,18800.0,53.2987,53.2987,53.2384,53.2911,18800.0
2012-11-08 12:35:00,70.71,70.72,70.6,70.65,13500.0,53.2761,53.2836,53.1932,53.2308,13500.0
2012-11-08 12:40:00,70.66,70.71,70.66,70.66,7700.0,53.2384,53.2761,53.2384,53.2384,7700.0
2012-11-08 12:45:00,70.63,70.63,70.56,70.61,17300.0,53.2158,53.2158,53.163,53.2007,17300.0
2012-11-08 12:50:00,70.61,70.64,70.6,70.61,5600.0,53.2007,53.2233,53.1932,53.2007,5600.0
2012-11-08 12:55:00,70.61,70.68,70.61,70.68,4900.0,53.2007,53.2535,53.2007,53.2535,4900.0
2012-11-08 13:00:00,70.69,70.7,70.64,70.65,13500.0,53.261,53.2685,53.2233,53.2308,13500.0
2012-11-08 13:05:00,70.62,70.63,70.61,70.61,4100.0,53.2082,53.2158,53.2007,53.2007,4100.0
2012-11-08 13:10:00,70.61,70.61,70.5,70.51,39000.0,53.2007,53.2007,53.1178,53.1254,39000.0
2012-11-08 13:15:00,70.52,70.55,70.51,70.51,27800.0,53.1329,53.1555,53.1254,53.1254,27800.0
2012-11-08 13:20:00,70.51,70.54,70.46,70.46,10700.0,53.1254,53.148,53.0877,53.0877,10700.0
2012-11-08 13:25:00,70.46,70.46,70.3,70.38,42800.0,53.0877,53.0877,52.9671,53.0274,42800.0
2012-11-08 13:30:00,70.38,70.4,70.33,70.4,8400.0,53.0274,53.0425,52.9897,53.0425,8400.0
2012-11-08 13:35:00,70.4,70.43,70.4,70.43,3000.0,53.0425,53.0651,53.0425,53.0651,3000.0
2012-11-08 13:40:00,70.43,70.43,70.4,70.41,4500.0,53.0651,53.0651,53.0425,53.05,4500.0
2012-11-08 13:45:00,70.39,70.47,70.38,70.47,6700.0,53.035,53.0952,53.0274,53.0952,6700.0
2012-11-08 13:50:00,70.48,70.53,70.47,70.53,7300.0,53.1028,53.1404,53.0952,53.1404,7300.0
2012-11-08 13:55:00,70.54,70.61,70.54,70.61,6100.0,53.148,53.2007,53.148,53.2007,6100.0
2012-11-08 14:00:00,70.61,70.61,70.52,70.52,9600.0,53.2007,53.2007,53.1329,53.1329,9600.0
2012-11-08 14:05:00,70.52,70.52,70.48,70.5,7800.0,53.1329,53.1329,53.1028,53.1178,7800.0
2012-11-08 14:10:00,70.5,70.56,70.49,70.56,16000.0,53.1178,53.163,53.1103,53.163,16000.0
2012-11-08 14:15:00,70.56,70.6,70.5,70.5,18400.0,53.163,53.1932,53.1178,53.1178,18400.0
2012-11-08 14:20:00,70.49,70.5,70.46,70.48,7100.0,53.1103,53.1178,53.0877,53.1028,7100.0
2012-11-08 14:25:00,70.47,70.5,70.45,70.48,11300.0,53.0952,53.1178,53.0802,53.1028,11300.0
2012-11-08 14:30:00,70.48,70.51,70.44,70.44,20900.0,53.1028,53.1254,53.0726,53.0726,20900.0
2012-11-08 14:35:00,70.44,70.47,70.42,70.42,23900.0,53.0726,53.0952,53.0576,53.0576,23900.0
2012-11-08 14:40:00,70.42,70.47,70.42,70.46,8900.0,53.0576,53.0952,53.0576,53.0877,8900.0
2012-11-08 14:45:00,70.45,70.53,70.44,70.53,12200.0,53.0802,53.1404,53.0726,53.1404,12200.0
2012-11-08 14:50:00,70.53,70.54,70.47,70.49,17100.0,53.1404,53.148,53.0952,53.1103,17100.0
2012-11-08 14:55:00,70.49,70.53,70.48,70.48,4800.0,53.1103,53.1404,53.1028,53.1028,4800.0
2012-11-08 15:00:00,70.47,70.48,70.44,70.48,5100.0,53.0952,53.1028,53.0726,53.1028,5100.0
2012-11-08 15:05:00,70.49,70.52,70.45,70.48,19700.0,53.1103,53.1329,53.0802,53.1028,19700.0
2012-11-08 15:10:00,70.48,70.55,70.48,70.51,52400.0,53.1028,53.1555,53.1028,53.1254,52400.0
2012-11-08 15:15:00,70.5,70.55,70.49,70.52,27700.0,53.1178,53.1555,53.1103,53.1329,27700.0
2012-11-08 15:20:00,70.54,70.55,70.47,70.48,41900.0,53.148,53.1555,53.0952,53.1028,41900.0
2012-11-08 15:25:00,70.48,70.51,70.45,70.48,41400.0,53.1028,53.1254,53.0802,53.1028,41400.0
2012-11-08 15:30:00,70.48,70.48,70.38,70.41,46700.0,53.1028,53.1028,53.0274,53.05,46700.0
2012-11-08 15:35:00,70.42,70.44,70.39,70.42,30400.0,53.0576,53.0726,53.035,53.0576,30400.0
2012-11-08 15:40:00,70.41,70.45,70.31,70.35,223700.0,53.05,53.0802,52.9747,53.0048,223700.0
2012-11-08 15:45:00,70.34,70.37,70.28,70.28,16700.0,52.9973,53.0199,52.9521,52.9521,16700.0
2012-11-08 15:50:00,70.28,70.36,70.27,70.36,43900.0,52.9521,53.0123,52.9445,53.0123,43900.0
2012-11-08 15:55:00,70.35,70.35,70.1,70.11,28800.0,53.0048,53.0048,52.8165,52.824,28800.0
2012-11-09 09:30:00,69.85,69.95,69.79,69.93,89800.0,52.6281,52.7034,52.5829,52.6884,89800.0
2012-11-09 09:35:00,69.92,70.03,69.91,69.98,27200.0,52.6808,52.7637,52.6733,52.726,27200.0
2012-11-09 09:40:00,69.97,70.06,69.97,70.06,44300.0,52.7185,52.7863,52.7185,52.7863,44300.0
2012-11-09 09:45:00,70.08,70.09,69.92,69.96,21000.0,52.8014,52.8089,52.6808,52.711,21000.0
2012-11-09 09:50:00,69.95,70.02,69.88,70.02,27300.0,52.7034,52.7562,52.6507,52.7562,27300.0
2012-11-09 09:55:00,70.03,70.1,69.9,70.04,27300.0,52.7637,52.8165,52.6658,52.7712,27300.0
2012-11-09 10:00:00,70.03,70.19,70.03,70.17,21200.0,52.7637,52.8843,52.7637,52.8692,21200.0
2012-11-09 10:05:00,70.18,70.29,70.08,70.28,29100.0,52.8767,52.9596,52.8014,52.9521,29100.0
2012-11-09 10:10:00,70.27,70.32,70.25,70.29,21700.0,52.9445,52.9822,52.9295,52.9596,21700.0
2012-11-09 10:15:00,70.3,70.3,70.2,70.24,15900.0,52.9671,52.9671,52.8918,52.9219,15900.0
2012-11-09 10:20:00,70.26,70.38,70.26,70.38,5900.0,52.937,53.0274,52.937,53.0274,5900.0
2012-11-09 10:25:00,70.4,70.4,70.29,70.31,3600.0,53.0425,53.0425,52.9596,52.9747,3600.0
2012-11-09 10:30:00,70.33,70.33,70.23,70.27,419000.0,52.9897,52.9897,52.9144,52.9445,419000.0
2012-11-09 10:35:00,70.28,70.34,70.24,70.24,19800.0,52.9521,52.9973,52.9219,52.9219,19800.0
2012-11-09 10:40:00,70.24,70.46,70.24,70.45,29600.0,52.9219,53.0877,52.9219,53.0802,29600.0
2012-11-09 10:45:00,70.44,70.45,70.34,70.34,12600.0,53.0726,53.0802,52.9973,52.9973,12600.0
2012-11-09 10:50:00,70.31,70.37,70.3,70.37,7800.0,52.9747,53.0199,52.9671,53.0199,7800.0
2012-11-09 10:55:00,70.37,70.41,70.3,70.37,15700.0,53.0199,53.05,52.9671,53.0199,15700.0
2012-11-09 11:00:00,70.36,70.44,70.36,70.41,221300.0,53.0123,53.0726,53.0123,53.05,221300.0
2012-11-09 11:05:00,70.41,70.5,70.41,70.43,30600.0,53.05,53.1178,53.05,53.0651,30600.0
2012-11-09 11:10:00,70.43,70.48,70.41,70.41,44700.0,53.0651,53.1028,53.05,53.05,44700.0
2012-11-09 11:15:00,70.41,70.48,70.41,70.48,3400.0,53.05,53.1028,53.05,53.1028,3400.0
2012-11-09 11:20:00,70.48,70.48,70.32,70.36,17100.0,53.1028,53.1028,52.9822,53.0123,17100.0
2012-11-09 11:25:00,70.36,70.42,70.36,70.42,5700.0,53.0123,53.0576,53.0123,53.0576,5700.0
2012-11-09 11:30:00,70.42,70.45,70.39,70.42,7700.0,53.0576,53.0802,53.035,53.0576,7700.0
2012-11-09 11:35:00,70.4,70.55,70.37,70.52,7700.0,53.0425,53.1555,53.0199,53.1329,7700.0
2012-11-09 11:40:00,70.51,70.52,70.48,70.48,58400.0,53.1254,53.1329,53.1028,53.1028,58400.0
2012-11-09 11:45:00,70.49,70.55,70.49,70.52,26100.0,53.1103,53.1555,53.1103,53.1329,26100.0
2012-11-09 11:50:00,70.53,70.53,70.45,70.47,6300.0,53.1404,53.1404,53.0802,53.0952,6300.0
2012-11-09 11:55:00,70.45,70.52,70.44,70.5,5200.0,53.0802,53.1329,53.0726,53.1178,5200.0
2012-11-09 12:00:00,70.54,70.62,70.54,70.58,21600.0,53.148,53.2082,53.148,53.1781,21600.0
2012-11-09 12:05:00,70.58,70.6,70.54,70.56,5800.0,53.1781,53.1932,53.148,53.163,5800.0
2012-11-09 12:10:00,70.58,70.66,70.58,70.64,16100.0,53.1781,53.2384,53.1781,53.2233,16100.0
2012-11-09 12:15:00,70.69,70.71,70.67,70.69,4400.0,53.261,53.2761,53.2459,53.261,4400.0
2012-11-09 12:20:00,70.69,70.7,70.67,70.69,5200.0,53.261,53.2685,53.2459,53.261,5200.0
2012-11-09 12:25:00,70.69,70.72,70.69,70.71,3100.0,53.261,53.2836,53.261,53.2761,3100.0
2012-11-09 12:30:00,70.72,70.73,70.69,70.73,6800.0,53.2836,53.2911,53.261,53.2911,6800.0
2012-11-09 12:35:00,70.74,70.74,70.7,70.7,7400.0,53.2987,53.2987,53.2685,53.2685,7400.0
2012-11-09 12:40:00,70.71,70.71,70.65,70.65,32600.0,53.2761,53.2761,53.2308,53.2308,32600.0
2012-11-09 12:45:00,70.65,70.71,70.65,70.7,38600.0,53.2308,53.2761,53.2308,53.2685,38600.0
2012-11-09 12:50:00,70.71,70.72,70.67,70.68,5200.0,53.2761,53.2836,53.2459,53.2535,5200.0
2012-11-09 12:55:00,70.68,70.69,70.6,70.62,16100.0,53.2535,53.261,53.1932,53.2082,16100.0
2012-11-09 13:00:00,70.61,70.69,70.61,70.66,35600.0,53.2007,53.261,53.2007,53.2384,35600.0
2012-11-09 13:05:00,70.65,70.65,70.62,70.64,6700.0,53.2308,53.2308,53.2082,53.2233,6700.0
2012-11-09 13:10:00,70.64,70.64,70.35,70.4,45900.0,53.2233,53.2233,53.0048,53.0425,45900.0
2012-11-09 13:15:00,70.41,70.58,70.41,70.54,17900.0,53.05,53.1781,53.05,53.148,17900.0
2012-11-09 13:20:00,70.54,70.55,70.38,70.38,44000.0,53.148,53.1555,53.0274,53.0274,44000.0
2012-11-09 13:25:00,70.39,70.41,70.21,70.21,114500.0,53.035,53.05,52.8993,52.8993,114500.0
2012-11-09 13:30:00,70.22,70.38,70.16,70.23,456500.0,52.9069,53.0274,52.8617,52.9144,456500.0
2012-11-09 13:35:00,70.24,70.29,70.17,70.2,44900.0,52.9219,52.9596,52.8692,52.8918,44900.0
2012-11-09 13:40:00,70.21,70.27,70.11,70.18,17200.0,52.8993,52.9445,52.824,52.8767,17200.0
2012-11-09 13:45:00,70.21,70.28,70.2,70.25,9100.0,52.8993,52.9521,52.8918,52.9295,9100.0
2012-11-09 13:50:00,70.23,70.37,70.23,70.3,18800.0,52.9144,53.0199,52.9144,52.9671,18800.0
2012-11-09 13:55:00,70.31,70.35,70.27,70.33,6800.0,52.9747,53.0048,52.9445,52.9897,6800.0
2012-11-09 14:00:00,70.32,70.32,70.24,70.24,25400.0,52.9822,52.9822,52.9219,52.9219,25400.0
2012-11-09 14:05:00,70.24,70.27,70.21,70.23,36200.0,52.9219,52.9445,52.8993,52.9144,36200.0
2012-11-09 14:10:00,70.24,70.28,70.22,70.28,19200.0,52.9219,52.9521,52.9069,52.9521,19200.0
2012-11-09 14:15:00,70.28,70.42,70.27,70.36,125800.0,52.9521,53.0576,52.9445,53.0123,125800.0
2012-11-09 14:20:00,70.34,70.38,70.33,70.37,12700.0,52.9973,53.0274,52.9897,53.0199,12700.0
2012-11-09 14:25:00,70.36,70.42,70.34,70.42,35200.0,53.0123,53.0576,52.9973,53.0576,35200.0
2012-11-09 14:30:00,70.4,70.52,70.39,70.5,89600.0,53.0425,53.1329,53.035,53.1178,89600.0
2012-11-09 14:35:00,70.49,70.58,70.45,70.45,11400.0,53.1103,53.1781,53.0802,53.0802,11400.0
2012-11-09 14:40:00,70.45,70.45,70.4,70.4,2200.0,53.0802,53.0802,53.0425,53.0425,2200.0
2012-11-09 14:45:00,70.4,70.41,70.34,70.36,9300.0,53.0425,53.05,52.9973,53.0123,9300.0
2012-11-09 14:50:00,70.37,70.38,70.3,70.3,6700.0,53.0199,53.0274,52.9671,52.9671,6700.0
2012-11-09 14:55:00,70.3,70.33,70.27,70.3,15500.0,52.9671,52.9897,52.9445,52.9671,15500.0
2012-11-09 15:00:00,70.31,70.32,70.26,70.29,7200.0,52.9747,52.9822,52.937,52.9596,7200.0
2012-11-09 15:05:00,70.3,70.3,70.2,70.26,26100.0,52.9671,52.9671,52.8918,52.937,26100.0
2012-11-09 15:10:00,70.26,70.33,70.23,70.3,28300.0,52.937,52.9897,52.9144,52.9671,28300.0
2012-11-09 15:15:00,70.29,70.29,70.21,70.21,25800.0,52.9596,52.9596,52.8993,52.8993,25800.0
2012-11-09 15:20:00,70.22,70.28,70.22,70.27,22200.0,52.9069,52.9521,52.9069,52.9445,22200.0
2012-11-09 15:25:00,70.28,70.3,70.22,70.3,8500.0,52.9521,52.9671,52.9069,52.9671,8500.0
2012-11-09 15:30:00,70.31,70.31,70.21,70.22,54500.0,52.9747,52.9747,52.8993,52.9069,54500.0
2012-11-09 15:35:00,70.21,70.22,70.1,70.15,50800.0,52.8993,52.9069,52.8165,52.8541,50800.0
2012-11-09 15:40:00,70.15,70.29,70.15,70.29,18500.0,52.8541,52.9596,52.8541,52.9596,18500.0
2012-11-09 15:45:00,70.28,70.4,70.28,70.35,41400.0,52.9521,53.0425,52.9521,53.0048,41400.0
2012-11-09 15:50:00,70.32,70.34,70.18,70.21,105300.0,52.9822,52.9973,52.8767,52.8993,105300.0
2012-11-09 15:55:00,70.2,70.21,70.08,70.13,23700.0,52.8918,52.8993,52.8014,52.8391,23700.0
2012-11-12 09:30:00,70.25,70.28,70.19,70.25,22300.0,52.9295,52.9521,52.8843,52.9295,22300.0
2012-11-12 09:35:00,70.24,70.28,70.16,70.27,8700.0,52.9219,52.9521,52.8617,52.9445,8700.0
2012-11-12 09:40:00,70.29,70.3,70.23,70.25,5700.0,52.9596,52.9671,52.9144,52.9295,5700.0
2012-11-12 09:45:00,70.25,70.33,70.25,70.28,7100.0,52.9295,52.9897,52.9295,52.9521,7100.0
2012-11-12 09:50:00,70.25,70.27,70.19,70.21,10000.0,52.9295,52.9445,52.8843,52.8993,10000.0
2012-11-12 09:55:00,70.23,70.25,70.21,70.21,10000.0,52.9144,52.9295,52.8993,52.8993,10000.0
2012-11-12 10:00:00,70.23,70.24,70.19,70.23,4600.0,52.9144,52.9219,52.8843,52.9144,4600.0
2012-11-12 10:05:00,70.23,70.24,70.17,70.17,6500.0,52.9144,52.9219,52.8692,52.8692,6500.0
2012-11-12 10:10:00,70.17,70.19,70.1,70.1,4600.0,52.8692,52.8843,52.8165,52.8165,4600.0
2012-11-12 10:15:00,70.12,70.15,70.09,70.15,11800.0,52.8315,52.8541,52.8089,52.8541,11800.0
2012-11-12 10:20:00,70.14,70.14,70.12,70.13,2800.0,52.8466,52.8466,52.8315,52.8391,2800.0
2012-11-12 10:25:00,70.12,70.14,70.11,70.13,1300.0,52.8315,52.8466,52.824,52.8391,1300.0
2012-11-12 10:30:00,70.14,70.2,70.11,70.19,133000.0,52.8466,52.8918,52.824,52.8843,133000.0
2012-11-12 10:35:00,70.19,70.19,70.18,70.18,9300.0,52.8843,52.8843,52.8767,52.8767,9300.0
2012-11-12 10:40:00,70.19,70.2,70.13,70.14,6600.0,52.8843,52.8918,52.8391,52.8466,6600.0
2012-11-12 10:45:00,70.16,70.16,70.09,70.11,38300.0,52.8617,52.8617,52.8089,52.824,38300.0
2012-11-12 10:50:00,70.11,70.12,70.04,70.04,16500.0,52.824,52.8315,52.7712,52.7712,16500.0
2012-11-12 10:55:00,70.03,70.08,70.02,70.02,2600.0,52.7637,52.8014,52.7562,52.7562,2600.0
2012-11-12 11:00:00,70.03,70.05,70.0,70.04,16400.0,52.7637,52.7788,52.7411,52.7712,16400.0
2012-11-12 11:05:00,70.03,70.06,70.02,70.05,47700.0,52.7637,52.7863,52.7562,52.7788,47700.0
2012-11-12 11:10:00,70.05,70.07,70.04,70.04,7600.0,52.7788,52.7938,52.7712,52.7712,7600.0
2012-11-12 11:15:00,70.05,70.05,70.01,70.02,7200.0,52.7788,52.7788,52.7486,52.7562,7200.0
2012-11-12 11:20:00,70.02,70.06,70.02,70.06,3000.0,52.7562,52.7863,52.7562,52.7863,3000.0
2012-11-12 11:25:00,70.04,70.07,70.04,70.07,8700.0,52.7712,52.7938,52.7712,52.7938,8700.0
2012-11-12 11:30:00,70.07,70.09,70.07,70.08,6300.0,52.7938,52.8089,52.7938,52.8014,6300.0
2012-11-12 11:35:00,70.08,70.09,70.07,70.08,7300.0,52.8014,52.8089,52.7938,52.8014,7300.0
2012-11-12 11:40:00,70.08,70.08,70.01,70.04,5700.0,52.8014,52.8014,52.7486,52.7712,5700.0
2012-11-12 11:45:00,70.04,70.08,70.03,70.03,9600.0,52.7712,52.8014,52.7637,52.7637,9600.0
2012-11-12 11:50:00,70.03,70.05,70.01,70.02,10300.0,52.7637,52.7788,52.7486,52.7562,10300.0
2012-11-12 11:55:00,70.02,70.02,69.99,70.0,2700.0,52.7562,52.7562,52.7336,52.7411,2700.0
2012-11-12 12:00:00,70.0,70.03,69.99,70.01,28100.0,52.7411,52.7637,52.7336,52.7486,28100.0
2012-11-12 12:05:00,70.0,70.0,69.98,69.98,4200.0,52.7411,52.7411,52.726,52.726,4200.0
2012-11-12 12:10:00,69.99,70.0,69.98,69.99,1200.0,52.7336,52.7411,52.726,52.7336,1200.0
2012-11-12 12:15:00,69.98,70.02,69.97,70.02,8800.0,52.726,52.7562,52.7185,52.7562,8800.0
2012-11-12 12:20:00,70.02,70.06,70.02,70.06,5400.0,52.7562,52.7863,52.7562,52.7863,5400.0
2012-11-12 12:25:00,70.05,70.07,70.04,70.06,3500.0,52.7788,52.7938,52.7712,52.7863,3500.0
2012-11-12 12:30:00,70.06,70.12,70.06,70.12,9700.0,52.7863,52.8315,52.7863,52.8315,9700.0
2012-11-12 12:35:00,70.12,70.13,70.11,70.11,1200.0,52.8315,52.8391,52.824,52.824,1200.0
2012-11-12 12:40:00,70.14,70.16,70.14,70.16,1500.0,52.8466,52.8617,52.8466,52.8617,1500.0
2012-11-12 12:45:00,70.15,70.15,70.13,70.14,2000.0,52.8541,52.8541,52.8391,52.8466,2000.0
2012-11-12 12:50:00,70.14,70.14,70.13,70.13,5200.0,52.8466,52.8466,52.8391,52.8391,5200.0
2012-11-12 12:55:00,70.13,70.17,70.13,70.17,11300.0,52.8391,52.8692,52.8391,52.8692,11300.0
2012-11-12 13:00:00,70.18,70.22,70.18,70.22,2100.0,52.8767,52.9069,52.8767,52.9069,2100.0
2012-11-12 13:05:00,70.24,70.25,70.19,70.22,10300.0,52.9219,52.9295,52.8843,52.9069,10300.0
2012-11-12 13:10:00,70.25,70.31,70.25,70.29,27200.0,52.9295,52.9747,52.9295,52.9596,27200.0
2012-11-12 13:15:00,70.3,70.33,70.3,70.3,3700.0,52.9671,52.9897,52.9671,52.9671,3700.0
2012-11-12 13:20:00,70.31,70.31,70.29,70.3,8100.0,52.9747,52.9747,52.9596,52.9671,8100.0
2012-11-12 13:25:00,70.3,70.33,70.3,70.32,6400.0,52.9671,52.9897,52.9671,52.9822,6400.0
2012-11-12 13:30:00,70.32,70.32,70.25,70.25,4800.0,52.9822,52.9822,52.9295,52.9295,4800.0
2012-11-12 13:35:00,70.26,70.28,70.25,70.27,5300.0,52.937,52.9521,52.9295,52.9445,5300.0
2012-11-12 13:40:00,70.27,70.28,70.25,70.26,3000.0,52.9445,52.9521,52.9295,52.937,3000.0
2012-11-12 13:45:00,70.25,70.26,70.24,70.24,15700.0,52.9295,52.937,52.9219,52.9219,15700.0
2012-11-12 13:50:00,70.24,70.26,70.24,70.25,5700.0,52.9219,52.937,52.9219,52.9295,5700.0
2012-11-12 13:55:00,70.25,70.28,70.25,70.27,5800.0,52.9295,52.9521,52.9295,52.9445,5800.0
2012-11-12 14:00:00,70.27,70.27,70.22,70.22,7400.0,52.9445,52.9445,52.9069,52.9069,7400.0
2012-11-12 14:05:00,70.21,70.23,70.2,70.23,6800.0,52.8993,52.9144,52.8918,52.9144,6800.0
2012-11-12 14:10:00,70.25,70.26,70.23,70.26,4000.0,52.9295,52.937,52.9144,52.937,4000.0
2012-11-12 14:15:00,70.26,70.28,70.26,70.27,2800.0,52.937,52.9521,52.937,52.9445,2800.0
2012-11-12 14:20:00,70.27,70.31,70.27,70.29,11400.0,52.9445,52.9747,52.9445,52.9596,11400.0
2012-11-12 14:25:00,70.29,70.3,70.24,70.25,8800.0,52.9596,52.9671,52.9219,52.9295,8800.0
2012-11-12 14:30:00,70.26,70.26,70.2,70.21,20700.0,52.937,52.937,52.8918,52.8993,20700.0
2012-11-12 14:35:00,70.22,70.22,70.14,70.15,4700.0,52.9069,52.9069,52.8466,52.8541,4700.0
2012-11-12 14:40:00,70.15,70.18,70.15,70.15,30400.0,52.8541,52.8767,52.8541,52.8541,30400.0
2012-11-12 14:45:00,70.14,70.17,70.13,70.16,16000.0,52.8466,52.8692,52.8391,52.8617,16000.0
2012-11-12 14:50:00,70.16,70.2,70.16,70.2,23600.0,52.8617,52.8918,52.8617,52.8918,23600.0
2012-11-12 14:55:00,70.19,70.21,70.18,70.2,8600.0,52.8843,52.8993,52.8767,52.8918,8600.0
2012-11-12 15:00:00,70.19,70.25,70.19,70.24,5200.0,52.8843,52.9295,52.8843,52.9219,5200.0
2012-11-12 15:05:00,70.24,70.24,70.17,70.17,4500.0,52.9219,52.9219,52.8692,52.8692,4500.0
2012-11-12 15:10:00,70.18,70.2,70.09,70.09,7000.0,52.8767,52.8918,52.8089,52.8089,7000.0
2012-11-12 15:15:00,70.09,70.13,70.08,70.09,27700.0,52.8089,52.8391,52.8014,52.8089,27700.0
2012-11-12 15:20:00,70.09,70.13,70.09,70.12,11200.0,52.8089,52.8391,52.8089,52.8315,11200.0
2012-11-12 15:25:00,70.12,70.14,70.12,70.13,9000.0,52.8315,52.8466,52.8315,52.8391,9000.0
2012-11-12 15:30:00,70.14,70.14,70.11,70.14,15100.0,52.8466,52.8466,52.824,52.8466,15100.0
2012-11-12 15:35:00,70.15,70.16,70.11,70.16,12100.0,52.8541,52.8617,52.824,52.8617,12100.0
2012-11-12 15:40:00,70.17,70.21,70.17,70.18,850900.0,52.8692,52.8993,52.8692,52.8767,850900.0
2012-11-12 15:45:00,70.19,70.22,70.16,70.16,25000.0,52.8843,52.9069,52.8617,52.8617,25000.0
2012-11-12 15:50:00,70.17,70.19,70.16,70.17,12400.0,52.8692,52.8843,52.8617,52.8692,12400.0
2012-11-12 15:55:00,70.19,70.19,70.09,70.11,32100.0,52.8843,52.8843,52.8089,52.824,32100.0
2012-11-13 09:30:00,69.75,69.75,69.63,69.74,30800.0,52.5527,52.5527,52.4623,52.5452,30800.0
2012-11-13 09:35:00,69.73,69.86,69.73,69.86,18600.0,52.5377,52.6356,52.5377,52.6356,18600.0
2012-11-13 09:40:00,69.89,69.9,69.85,69.88,4000.0,52.6582,52.6658,52.6281,52.6507,4000.0
2012-11-13 09:45:00,69.95,70.06,69.95,70.06,6500.0,52.7034,52.7863,52.7034,52.7863,6500.0
2012-11-13 09:50:00,70.02,70.02,69.94,69.97,3200.0,52.7562,52.7562,52.6959,52.7185,3200.0
2012-11-13 09:55:00,69.97,70.12,69.93,70.11,13400.0,52.7185,52.8315,52.6884,52.824,13400.0
2012-11-13 10:00:00,70.1,70.1,70.0,70.0,7600.0,52.8165,52.8165,52.7411,52.7411,7600.0
2012-11-13 10:05:00,69.97,70.07,69.95,70.04,8700.0,52.7185,52.7938,52.7034,52.7712,8700.0
2012-11-13 10:10:00,70.07,70.23,70.07,70.23,13400.0,52.7938,52.9144,52.7938,52.9144,13400.0
2012-11-13 10:15:00,70.24,70.28,70.15,70.16,24000.0,52.9219,52.9521,52.8541,52.8617,24000.0
2012-11-13 10:20:00,70.16,70.25,70.13,70.16,14100.0,52.8617,52.9295,52.8391,52.8617,14100.0
2012-11-13 10:25:00,70.14,70.18,70.12,70.12,4800.0,52.8466,52.8767,52.8315,52.8315,4800.0
2012-11-13 10:30:00,70.13,70.15,70.09,70.15,21000.0,52.8391,52.8541,52.8089,52.8541,21000.0
2012-11-13 10:35:00,70.17,70.28,70.17,70.19,11800.0,52.8692,52.9521,52.8692,52.8843,11800.0
2012-11-13 10:40:00,70.19,70.24,70.11,70.12,24100.0,52.8843,52.9219,52.824,52.8315,24100.0
2012-11-13 10:45:00,70.14,70.24,70.13,70.24,19800.0,52.8466,52.9219,52.8391,52.9219,19800.0
2012-11-13 10:50:00,70.25,70.4,70.21,70.4,53700.0,52.9295,53.0425,52.8993,53.0425,53700.0
2012-11-13 10:55:00,70.4,70.47,70.4,70.45,15000.0,53.0425,53.0952,53.0425,53.0802,15000.0
2012-11-13 11:00:00,70.47,70.52,70.46,70.47,17800.0,53.0952,53.1329,53.0877,53.0952,17800.0
2012-11-13 11:05:00,70.48,70.56,70.47,70.54,18400.0,53.1028,53.163,53.0952,53.148,18400.0
2012-11-13 11:10:00,70.55,70.55,70.49,70.5,8600.0,53.1555,53.1555,53.1103,53.1178,8600.0
2012-11-13 11:15:00,70.5,70.5,70.45,70.48,35400.0,53.1178,53.1178,53.0802,53.1028,35400.0
2012-11-13 11:20:00,70.48,70.51,70.48,70.48,15000.0,53.1028,53.1254,53.1028,53.1028,15000.0
2012-11-13 11:25:00,70.49,70.5,70.44,70.46,25800.0,53.1103,53.1178,53.0726,53.0877,25800.0
2012-11-13 11:30:00,70.47,70.5,70.43,70.43,41800.0,53.0952,53.1178,53.0651,53.0651,41800.0
2012-11-13 11:35:00,70.43,70.44,70.38,70.39,21300.0,53.0651,53.0726,53.0274,53.035,21300.0
2012-11-13 11:40:00,70.39,70.4,70.36,70.4,14100.0,53.035,53.0425,53.0123,53.0425,14100.0
2012-11-13 11:45:00,70.4,70.41,70.37,70.37,6900.0,53.0425,53.05,53.0199,53.0199,6900.0
2012-11-13 11:50:00,70.38,70.4,70.34,70.4,17900.0,53.0274,53.0425,52.9973,53.0425,17900.0
2012-11-13 11:55:00,70.41,70.42,70.4,70.41,9300.0,53.05,53.0576,53.0425,53.05,9300.0
2012-11-13 12:00:00,70.42,70.43,70.41,70.42,9200.0,53.0576,53.0651,53.05,53.0576,9200.0
2012-11-13 12:05:00,70.43,70.43,70.31,70.31,15800.0,53.0651,53.0651,52.9747,52.9747,15800.0
2012-11-13 12:10:00,70.3,70.38,70.3,70.38,164300.0,52.9671,53.0274,52.9671,53.0274,164300.0
2012-11-13 12:15:00,70.38,70.4,70.36,70.37,21700.0,53.0274,53.0425,53.0123,53.0199,21700.0
2012-11-13 12:20:00,70.38,70.38,70.31,70.31,7200.0,53.0274,53.0274,52.9747,52.9747,7200.0
2012-11-13 12:25:00,70.29,70.29,70.27,70.27,6500.0,52.9596,52.9596,52.9445,52.9445,6500.0
2012-11-13 12:30:00,70.28,70.28,70.18,70.23,22300.0,52.9521,52.9521,52.8767,52.9144,22300.0
2012-11-13 12:35:00,70.22,70.23,70.18,70.22,10000.0,52.9069,52.9144,52.8767,52.9069,10000.0
2012-11-13 12:40:00,70.24,70.24,70.17,70.18,12300.0,52.9219,52.9219,52.8692,52.8767,12300.0
2012-11-13 12:45:00,70.17,70.23,70.16,70.23,3900.0,52.8692,52.9144,52.8617,52.9144,3900.0
2012-11-13 12:50:00,70.24,70.28,70.23,70.28,4200.0,52.9219,52.9521,52.9144,52.9521,4200.0
2012-11-13 12:55:00,70.26,70.26,70.22,70.23,23000.0,52.937,52.937,52.9069,52.9144,23000.0
2012-11-13 13:00:00,70.2,70.2,70.18,70.18,19800.0,52.8918,52.8918,52.8767,52.8767,19800.0
2012-11-13 13:05:00,70.18,70.26,70.18,70.25,8300.0,52.8767,52.937,52.8767,52.9295,8300.0
2012-11-13 13:10:00,70.25,70.35,70.24,70.34,39400.0,52.9295,53.0048,52.9219,52.9973,39400.0
2012-11-13 13:15:00,70.35,70.38,70.34,70.37,26700.0,53.0048,53.0274,52.9973,53.0199,26700.0
2012-11-13 13:20:00,70.35,70.35,70.31,70.31,20000.0,53.0048,53.0048,52.9747,52.9747,20000.0
2012-11-13 13:25:00,70.31,70.31,70.28,70.3,7800.0,52.9747,52.9747,52.9521,52.9671,7800.0
2012-11-13 13:30:00,70.28,70.33,70.27,70.3,12500.0,52.9521,52.9897,52.9445,52.9671,12500.0
2012-11-13 13:35:00,70.27,70.29,70.2,70.21,22700.0,52.9445,52.9596,52.8918,52.8993,22700.0
2012-11-13 13:40:00,70.22,70.29,70.22,70.27,16300.0,52.9069,52.9596,52.9069,52.9445,16300.0
2012-11-13 13:45:00,70.27,70.28,70.25,70.26,9800.0,52.9445,52.9521,52.9295,52.937,9800.0
2012-11-13 13:50:00,70.27,70.35,70.26,70.32,10700.0,52.9445,53.0048,52.937,52.9822,10700.0
2012-11-13 13:55:00,70.32,70.35,70.29,70.34,10500.0,52.9822,53.0048,52.9596,52.9973,10500.0
2012-11-13 14:00:00,70.36,70.38,70.32,70.34,6700.0,53.0123,53.0274,52.9822,52.9973,6700.0
2012-11-13 14:05:00,70.33,70.35,70.28,70.34,9500.0,52.9897,53.0048,52.9521,52.9973,9500.0
2012-11-13 14:10:00,70.33,70.36,70.31,70.32,17900.0,52.9897,53.0123,52.9747,52.9822,17900.0
2012-11-13 14:15:00,70.31,70.37,70.31,70.35,15300.0,52.9747,53.0199,52.9747,53.0048,15300.0
2012-11-13 14:20:00,70.34,70.35,70.29,70.3,33700.0,52.9973,53.0048,52.9596,52.9671,33700.0
2012-11-13 14:25:00,70.31,70.32,70.3,70.32,7900.0,52.9747,52.9822,52.9671,52.9822,7900.0
2012-11-13 14:30:00,70.32,70.32,70.25,70.28,13800.0,52.9822,52.9822,52.9295,52.9521,13800.0
2012-11-13 14:35:00,70.28,70.28,70.18,70.2,14400.0,52.9521,52.9521,52.8767,52.8918,14400.0
2012-11-13 14:40:00,70.21,70.23,70.18,70.19,12800.0,52.8993,52.9144,52.8767,52.8843,12800.0
2012-11-13 14:45:00,70.19,70.21,70.13,70.2,41400.0,52.8843,52.8993,52.8391,52.8918,41400.0
2012-11-13 14:50:00,70.21,70.22,70.17,70.2,28800.0,52.8993,52.9069,52.8692,52.8918,28800.0
2012-11-13 14:55:00,70.21,70.24,70.18,70.18,17700.0,52.8993,52.9219,52.8767,52.8767,17700.0
2012-11-13 15:00:00,70.19,70.23,70.19,70.19,16800.0,52.8843,52.9144,52.8843,52.8843,16800.0
2012-11-13 15:05:00,70.19,70.2,70.12,70.14,15600.0,52.8843,52.8918,52.8315,52.8466,15600.0
2012-11-13 15:10:00,70.11,70.12,70.04,70.05,55200.0,52.824,52.8315,52.7712,52.7788,55200.0
2012-11-13 15:15:00,70.06,70.06,69.99,70.01,19500.0,52.7863,52.7863,52.7336,52.7486,19500.0
2012-11-13 15:20:00,70.03,70.03,69.88,69.92,45300.0,52.7637,52.7637,52.6507,52.6808,45300.0
2012-11-13 15:25:00,69.92,69.97,69.9,69.95,57500.0,52.6808,52.7185,52.6658,52.7034,57500.0
2012-11-13 15:30:00,69.94,70.0,69.92,70.0,31600.0,52.6959,52.7411,52.6808,52.7411,31600.0
2012-11-13 15:35:00,69.99,69.99,69.95,69.95,5600.0,52.7336,52.7336,52.7034,52.7034,5600.0
2012-11-13 15:40:00,69.95,69.97,69.85,69.86,38300.0,52.7034,52.7185,52.6281,52.6356,38300.0
2012-11-13 15:45:00,69.86,69.91,69.84,69.91,24100.0,52.6356,52.6733,52.6206,52.6733,24100.0
2012-11-13 15:50:00,69.9,69.9,69.81,69.81,27900.0,52.6658,52.6658,52.598,52.598,27900.0
2012-11-13 15:55:00,69.81,69.84,69.77,69.81,102900.0,52.598,52.6206,52.5678,52.598,102900.0
2012-11-14 09:30:00,70.01,70.16,69.98,70.11,27300.0,52.7486,52.8617,52.726,52.824,27300.0
2012-11-14 09:35:00,70.13,70.13,69.98,69.99,16100.0,52.8391,52.8391,52.726,52.7336,16100.0
2012-11-14 09:40:00,69.98,69.98,69.91,69.94,15000.0,52.726,52.726,52.6733,52.6959,15000.0
2012-11-14 09:45:00,69.96,70.0,69.96,69.98,17500.0,52.711,52.7411,52.711,52.726,17500.0
2012-11-14 09:50:00,69.99,69.99,69.9,69.95,12700.0,52.7336,52.7336,52.6658,52.7034,12700.0
2012-11-14 09:55:00,69.95,69.95,69.79,69.85,25400.0,52.7034,52.7034,52.5829,52.6281,25400.0
2012-11-14 10:00:00,69.86,69.92,69.84,69.86,53900.0,52.6356,52.6808,52.6206,52.6356,53900.0
2012-11-14 10:05:00,69.87,69.95,69.8,69.92,109300.0,52.6432,52.7034,52.5904,52.6808,109300.0
2012-11-14 10:10:00,69.91,69.98,69.84,69.87,156900.0,52.6733,52.726,52.6206,52.6432,156900.0
2012-11-14 10:15:00,69.88,69.88,69.71,69.8,23500.0,52.6507,52.6507,52.5226,52.5904,23500.0
2012-11-14 10:20:00,69.79,69.8,69.69,69.74,44300.0,52.5829,52.5904,52.5075,52.5452,44300.0
2012-11-14 10:25:00,69.73,69.74,69.6,69.6,8600.0,52.5377,52.5452,52.4397,52.4397,8600.0
2012-11-14 10:30:00,69.58,69.63,69.54,69.55,56700.0,52.4247,52.4623,52.3945,52.4021,56700.0
2012-11-14 10:35:00,69.55,69.61,69.5,69.57,23200.0,52.4021,52.4473,52.3644,52.4171,23200.0
2012-11-14 10:40:00,69.53,69.53,69.46,69.52,7700.0,52.387,52.387,52.3342,52.3795,7700.0
2012-11-14 10:45:00,69.5,69.5,69.44,69.47,10200.0,52.3644,52.3644,52.3192,52.3418,10200.0
2012-11-14 10:50:00,69.45,69.72,69.35,69.37,93300.0,52.3267,52.5301,52.2514,52.2664,93300.0
2012-11-14 10:55:00,69.36,69.42,69.33,69.42,68000.0,52.2589,52.3041,52.2363,52.3041,68000.0
2012-11-14 11:00:00,69.41,69.42,69.33,69.36,14700.0,52.2966,52.3041,52.2363,52.2589,14700.0
2012-11-14 11:05:00,69.35,69.53,69.35,69.53,16200.0,52.2514,52.387,52.2514,52.387,16200.0
2012-11-14 11:10:00,69.51,69.54,69.49,69.54,35400.0,52.3719,52.3945,52.3569,52.3945,35400.0
2012-11-14 11:15:00,69.54,69.6,69.54,69.55,90700.0,52.3945,52.4397,52.3945,52.4021,90700.0
2012-11-14 11:20:00,69.52,69.52,69.49,69.5,10700.0,52.3795,52.3795,52.3569,52.3644,10700.0
2012-11-14 11:25:00,69.53,69.6,69.53,69.58,24700.0,52.387,52.4397,52.387,52.4247,24700.0
2012-11-14 11:30:00,69.58,69.58,69.49,69.49,17900.0,52.4247,52.4247,52.3569,52.3569,17900.0
2012-11-14 11:35:00,69.46,69.47,69.41,69.44,30800.0,52.3342,52.3418,52.2966,52.3192,30800.0
2012-11-14 11:40:00,69.45,69.58,69.45,69.58,15300.0,52.3267,52.4247,52.3267,52.4247,15300.0
2012-11-14 11:45:00,69.56,69.61,69.55,69.59,11400.0,52.4096,52.4473,52.4021,52.4322,11400.0
2012-11-14 11:50:00,69.6,69.6,69.56,69.56,56900.0,52.4397,52.4397,52.4096,52.4096,56900.0
2012-11-14 11:55:00,69.56,69.62,69.55,69.61,60800.0,52.4096,52.4548,52.4021,52.4473,60800.0
2012-11-14 12:00:00,69.61,69.61,69.56,69.59,11700.0,52.4473,52.4473,52.4096,52.4322,11700.0
2012-11-14 12:05:00,69.57,69.57,69.53,69.53,29100.0,52.4171,52.4171,52.387,52.387,29100.0
2012-11-14 12:10:00,69.51,69.55,69.42,69.45,22400.0,52.3719,52.4021,52.3041,52.3267,22400.0
2012-11-14 12:15:00,69.44,69.47,69.42,69.42,7300.0,52.3192,52.3418,52.3041,52.3041,7300.0
2012-11-14 12:20:00,69.42,69.43,69.37,69.42,13500.0,52.3041,52.3116,52.2664,52.3041,13500.0
2012-11-14 12:25:00,69.41,69.47,69.41,69.46,57300.0,52.2966,52.3418,52.2966,52.3342,57300.0
2012-11-14 12:30:00,69.46,69.5,69.44,69.45,9700.0,52.3342,52.3644,52.3192,52.3267,9700.0
2012-11-14 12:35:00,69.43,69.45,69.38,69.38,7100.0,52.3116,52.3267,52.274,52.274,7100.0
2012-11-14 12:40:00,69.38,69.42,69.35,69.4,11400.0,52.274,52.3041,52.2514,52.289,11400.0
2012-11-14 12:45:00,69.4,69.41,69.36,69.4,10800.0,52.289,52.2966,52.2589,52.289,10800.0
2012-11-14 12:50:00,69.38,69.44,69.37,69.43,9400.0,52.274,52.3192,52.2664,52.3116,9400.0
2012-11-14 12:55:00,69.42,69.42,69.33,69.35,13500.0,52.3041,52.3041,52.2363,52.2514,13500.0
2012-11-14 13:00:00,69.36,69.39,69.33,69.39,14200.0,52.2589,52.2815,52.2363,52.2815,14200.0
2012-11-14 13:05:00,69.38,69.38,69.34,69.35,4800.0,52.274,52.274,52.2438,52.2514,4800.0
2012-11-14 13:10:00,69.36,69.39,69.34,69.36,8300.0,52.2589,52.2815,52.2438,52.2589,8300.0
2012-11-14 13:15:00,69.37,69.47,69.37,69.47,12200.0,52.2664,52.3418,52.2664,52.3418,12200.0
2012-11-14 13:20:00,69.47,69.48,69.44,69.47,41300.0,52.3418,52.3493,52.3192,52.3418,41300.0
2012-11-14 13:25:00,69.47,69.55,69.45,69.45,22200.0,52.3418,52.4021,52.3267,52.3267,22200.0
2012-11-14 13:30:00,69.44,69.44,69.4,69.41,7900.0,52.3192,52.3192,52.289,52.2966,7900.0
2012-11-14 13:35:00,69.41,69.58,69.41,69.5,14700.0,52.2966,52.4247,52.2966,52.3644,14700.0
2012-11-14 13:40:00,69.5,69.55,69.43,69.45,26000.0,52.3644,52.4021,52.3116,52.3267,26000.0
2012-11-14 13:45:00,69.47,69.49,69.41,69.47,9900.0,52.3418,52.3569,52.2966,52.3418,9900.0
2012-11-14 13:50:00,69.49,69.49,69.45,69.47,15400.0,52.3569,52.3569,52.3267,52.3418,15400.0
2012-11-14 13:55:00,69.48,69.55,69.48,69.55,9200.0,52.3493,52.4021,52.3493,52.4021,9200.0
2012-11-14 14:00:00,69.56,69.63,69.52,69.54,17600.0,52.4096,52.4623,52.3795,52.3945,17600.0
2012-11-14 14:05:00,69.54,69.59,69.49,69.49,25900.0,52.3945,52.4322,52.3569,52.3569,25900.0
2012-11-14 14:10:00,69.5,69.51,69.31,69.36,30600.0,52.3644,52.3719,52.2212,52.2589,30600.0
2012-11-14 14:15:00,69.36,69.38,69.26,69.29,26300.0,52.2589,52.274,52.1836,52.2062,26300.0
2012-11-14 14:20:00,69.28,69.35,69.26,69.33,7900.0,52.1986,52.2514,52.1836,52.2363,7900.0
2012-11-14 14:25:00,69.33,69.44,69.3,69.41,19000.0,52.2363,52.3192,52.2137,52.2966,19000.0
2012-11-14 14:30:00,69.41,69.41,69.31,69.31,31200.0,52.2966,52.2966,52.2212,52.2212,31200.0
2012-11-14 14:35:00,69.3,69.34,69.27,69.33,18200.0,52.2137,52.2438,52.1911,52.2363,18200.0
2012-11-14 14:40:00,69.33,69.33,69.22,69.27,14200.0,52.2363,52.2363,52.1534,52.1911,14200.0
2012-11-14 14:45:00,69.27,69.31,69.27,69.28,12400.0,52.1911,52.2212,52.1911,52.1986,12400.0
2012-11-14 14:50:00,69.27,69.33,69.27,69.28,8200.0,52.1911,52.2363,52.1911,52.1986,8200.0
2012-11-14 14:55:00,69.3,69.3,69.24,69.24,9400.0,52.2137,52.2137,52.1685,52.1685,9400.0
2012-11-14 15:00:00,69.22,69.25,69.15,69.16,16800.0,52.1534,52.176,52.1007,52.1082,16800.0
2012-11-14 15:05:00,69.14,69.16,68.98,69.03,65800.0,52.0931,52.1082,51.9726,52.0103,65800.0
2012-11-14 15:10:00,69.03,69.09,69.02,69.05,24800.0,52.0103,52.0555,52.0027,52.0253,24800.0
2012-11-14 15:15:00,69.05,69.07,68.95,68.96,59800.0,52.0253,52.0404,51.95,51.9575,59800.0
2012-11-14 15:20:00,68.95,68.99,68.9,68.94,39500.0,51.95,51.9801,51.9123,51.9425,39500.0
2012-11-14 15:25:00,68.93,69.05,68.93,69.03,39000.0,51.9349,52.0253,51.9349,52.0103,39000.0
2012-11-14 15:30:00,69.02,69.02,68.96,68.98,23100.0,52.0027,52.0027,51.9575,51.9726,23100.0
2012-11-14 15:35:00,68.99,69.05,68.99,68.99,19500.0,51.9801,52.0253,51.9801,51.9801,19500.0
2012-11-14 15:40:00,68.97,68.97,68.83,68.83,19600.0,51.9651,51.9651,51.8596,51.8596,19600.0
2012-11-14 15:45:00,68.86,68.86,68.79,68.81,98000.0,51.8822,51.8822,51.8294,51.8445,98000.0
2012-11-14 15:50:00,68.79,68.81,68.66,68.68,35700.0,51.8294,51.8445,51.7315,51.7466,35700.0
2012-11-14 15:55:00,68.67,68.82,68.67,68.82,136200.0,51.739,51.852,51.739,51.852,136200.0
2012-11-15 09:30:00,68.83,68.96,68.79,68.95,12700.0,51.8596,51.9575,51.8294,51.95,12700.0
2012-11-15 09:35:00,68.96,69.14,68.96,69.14,3700.0,51.9575,52.0931,51.9575,52.0931,3700.0
2012-11-15 09:40:00,69.14,69.16,69.02,69.02,10900.0,52.0931,52.1082,52.0027,52.0027,10900.0
2012-11-15 09:45:00,69.01,69.04,68.9,68.9,8300.0,51.9952,52.0178,51.9123,51.9123,8300.0
2012-11-15 09:50:00,68.89,68.91,68.83,68.86,21300.0,51.9048,51.9199,51.8596,51.8822,21300.0
2012-11-15 09:55:00,68.85,68.9,68.77,68.83,32600.0,51.8746,51.9123,51.8144,51.8596,32600.0
2012-11-15 10:00:00,68.81,68.88,68.68,68.88,52100.0,51.8445,51.8973,51.7466,51.8973,52100.0
2012-11-15 10:05:00,68.87,69.08,68.85,69.04,17400.0,51.8897,52.0479,51.8746,52.0178,17400.0
2012-11-15 10:10:00,69.03,69.04,68.97,69.01,14400.0,52.0103,52.0178,51.9651,51.9952,14400.0
2012-11-15 10:15:00,69.07,69.11,69.07,69.11,6500.0,52.0404,52.0705,52.0404,52.0705,6500.0
2012-11-15 10:20:00,69.05,69.07,68.98,69.03,5200.0,52.0253,52.0404,51.9726,52.0103,5200.0
2012-11-15 10:25:00,69.01,69.01,68.92,68.93,3400.0,51.9952,51.9952,51.9274,51.9349,3400.0
2012-11-15 10:30:00,68.91,69.03,68.91,69.0,14500.0,51.9199,52.0103,51.9199,51.9877,14500.0
2012-11-15 10:35:00,69.0,69.01,68.93,68.96,10100.0,51.9877,51.9952,51.9349,51.9575,10100.0
2012-11-15 10:40:00,68.94,68.97,68.91,68.94,17600.0,51.9425,51.9651,51.9199,51.9425,17600.0
2012-11-15 10:45:00,68.92,68.94,68.84,68.85,20000.0,51.9274,51.9425,51.8671,51.8746,20000.0
2012-11-15 10:50:00,68.87,68.93,68.84,68.87,15400.0,51.8897,51.9349,51.8671,51.8897,15400.0
2012-11-15 10:55:00,68.86,68.86,68.78,68.8,53300.0,51.8822,51.8822,51.8219,51.837,53300.0
2012-11-15 11:00:00,68.79,68.85,68.75,68.84,27400.0,51.8294,51.8746,51.7993,51.8671,27400.0
2012-11-15 11:05:00,68.85,68.85,68.75,68.77,14200.0,51.8746,51.8746,51.7993,51.8144,14200.0
2012-11-15 11:10:00,68.78,68.81,68.74,68.81,49500.0,51.8219,51.8445,51.7918,51.8445,49500.0
2012-11-15 11:15:00,68.82,68.82,68.66,68.66,7300.0,51.852,51.852,51.7315,51.7315,7300.0
2012-11-15 11:20:00,68.67,68.75,68.65,68.75,8200.0,51.739,51.7993,51.724,51.7993,8200.0
2012-11-15 11:25:00,68.75,68.76,68.69,68.69,15200.0,51.7993,51.8068,51.7541,51.7541,15200.0
2012-11-15 11:30:00,68.69,68.76,68.67,68.73,21500.0,51.7541,51.8068,51.739,51.7842,21500.0
2012-11-15 11:35:00,68.71,68.75,68.69,68.75,6400.0,51.7692,51.7993,51.7541,51.7993,6400.0
2012-11-15 11:40:00,68.76,68.77,68.69,68.7,13700.0,51.8068,51.8144,51.7541,51.7616,13700.0
2012-11-15 11:45:00,68.68,68.68,68.5,68.56,26700.0,51.7466,51.7466,51.6109,51.6561,26700.0
2012-11-15 11:50:00,68.54,68.58,68.51,68.55,8500.0,51.6411,51.6712,51.6185,51.6486,8500.0
2012-11-15 11:55:00,68.57,68.6,68.49,68.58,58000.0,51.6637,51.6863,51.6034,51.6712,58000.0
2012-11-15 12:00:00,68.57,68.62,68.57,68.61,75300.0,51.6637,51.7014,51.6637,51.6938,75300.0
2012-11-15 12:05:00,68.61,68.61,68.57,68.61,14000.0,51.6938,51.6938,51.6637,51.6938,14000.0
2012-11-15 12:10:00,68.6,68.61,68.54,68.54,17000.0,51.6863,51.6938,51.6411,51.6411,17000.0
2012-11-15 12:15:00,68.53,68.57,68.52,68.57,52800.0,51.6335,51.6637,51.626,51.6637,52800.0
2012-11-15 12:20:00,68.55,68.55,68.5,68.52,48500.0,51.6486,51.6486,51.6109,51.626,48500.0
2012-11-15 12:25:00,68.51,68.52,68.47,68.52,5700.0,51.6185,51.626,51.5883,51.626,5700.0
2012-11-15 12:30:00,68.52,68.52,68.47,68.49,6300.0,51.626,51.626,51.5883,51.6034,6300.0
2012-11-15 12:35:00,68.53,68.66,68.53,68.66,69600.0,51.6335,51.7315,51.6335,51.7315,69600.0
2012-11-15 12:40:00,68.65,68.67,68.57,68.57,8900.0,51.724,51.739,51.6637,51.6637,8900.0
2012-11-15 12:45:00,68.57,68.61,68.52,68.61,12000.0,51.6637,51.6938,51.626,51.6938,12000.0
2012-11-15 12:50:00,68.59,68.59,68.54,68.57,15300.0,51.6788,51.6788,51.6411,51.6637,15300.0
2012-11-15 12:55:00,68.57,68.59,68.55,68.57,20900.0,51.6637,51.6788,51.6486,51.6637,20900.0
2012-11-15 13:00:00,68.57,68.62,68.54,68.55,8400.0,51.6637,51.7014,51.6411,51.6486,8400.0
2012-11-15 13:05:00,68.53,68.63,68.5,68.63,35100.0,51.6335,51.7089,51.6109,51.7089,35100.0
2012-11-15 13:10:00,68.63,68.67,68.61,68.63,7500.0,51.7089,51.739,51.6938,51.7089,7500.0
2012-11-15 13:15:00,68.61,68.64,68.6,68.64,5200.0,51.6938,51.7164,51.6863,51.7164,5200.0
2012-11-15 13:20:00,68.63,68.77,68.62,68.77,45600.0,51.7089,51.8144,51.7014,51.8144,45600.0
2012-11-15 13:25:00,68.77,68.8,68.73,68.8,56000.0,51.8144,51.837,51.7842,51.837,56000.0
2012-11-15 13:30:00,68.79,68.81,68.76,68.77,36700.0,51.8294,51.8445,51.8068,51.8144,36700.0
2012-11-15 13:35:00,68.78,68.89,68.78,68.88,41900.0,51.8219,51.9048,51.8219,51.8973,41900.0
2012-11-15 13:40:00,68.89,68.9,68.86,68.88,52800.0,51.9048,51.9123,51.8822,51.8973,52800.0
2012-11-15 13:45:00,68.88,68.9,68.87,68.87,13500.0,51.8973,51.9123,51.8897,51.8897,13500.0
2012-11-15 13:50:00,68.89,69.05,68.88,69.02,12400.0,51.9048,52.0253,51.8973,52.0027,12400.0
2012-11-15 13:55:00,69.0,69.01,68.93,68.93,9800.0,51.9877,51.9952,51.9349,51.9349,9800.0
2012-11-15 14:00:00,68.92,68.92,68.83,68.86,20800.0,51.9274,51.9274,51.8596,51.8822,20800.0
2012-11-15 14:05:00,68.86,68.88,68.76,68.77,22500.0,51.8822,51.8973,51.8068,51.8144,22500.0
2012-11-15 14:10:00,68.78,68.85,68.77,68.81,46000.0,51.8219,51.8746,51.8144,51.8445,46000.0
2012-11-15 14:15:00,68.8,68.81,68.72,68.76,39900.0,51.837,51.8445,51.7767,51.8068,39900.0
2012-11-15 14:20:00,68.73,68.77,68.71,68.77,9400.0,51.7842,51.8144,51.7692,51.8144,9400.0
2012-11-15 14:25:00,68.77,68.79,68.72,68.77,80200.0,51.8144,51.8294,51.7767,51.8144,80200.0
2012-11-15 14:30:00,68.77,68.77,68.66,68.69,31800.0,51.8144,51.8144,51.7315,51.7541,31800.0
2012-11-15 14:35:00,68.69,68.71,68.67,68.69,14700.0,51.7541,51.7692,51.739,51.7541,14700.0
2012-11-15 14:40:00,68.71,68.77,68.7,68.73,15000.0,51.7692,51.8144,51.7616,51.7842,15000.0
2012-11-15 14:45:00,68.71,68.75,68.69,68.7,16100.0,51.7692,51.7993,51.7541,51.7616,16100.0
2012-11-15 14:50:00,68.7,68.77,68.69,68.76,15200.0,51.7616,51.8144,51.7541,51.8068,15200.0
2012-11-15 14:55:00,68.77,68.8,68.73,68.74,26300.0,51.8144,51.837,51.7842,51.7918,26300.0
2012-11-15 15:00:00,68.74,68.74,68.56,68.59,38300.0,51.7918,51.7918,51.6561,51.6788,38300.0
2012-11-15 15:05:00,68.59,68.59,68.5,68.55,43000.0,51.6788,51.6788,51.6109,51.6486,43000.0
2012-11-15 15:10:00,68.55,68.6,68.55,68.58,10000.0,51.6486,51.6863,51.6486,51.6712,10000.0
2012-11-15 15:15:00,68.56,68.64,68.55,68.59,12000.0,51.6561,51.7164,51.6486,51.6788,12000.0
2012-11-15 15:20:00,68.59,68.62,68.56,68.56,19100.0,51.6788,51.7014,51.6561,51.6561,19100.0
2012-11-15 15:25:00,68.56,68.6,68.52,68.54,11600.0,51.6561,51.6863,51.626,51.6411,11600.0
2012-11-15 15:30:00,68.52,68.55,68.5,68.5,30400.0,51.626,51.6486,51.6109,51.6109,30400.0
2012-11-15 15:35:00,68.5,68.6,68.48,68.6,25200.0,51.6109,51.6863,51.5959,51.6863,25200.0
2012-11-15 15:40:00,68.61,68.77,68.61,68.72,31000.0,51.6938,51.8144,51.6938,51.7767,31000.0
2012-11-15 15:45:00,68.77,68.84,68.74,68.8,39000.0,51.8144,51.8671,51.7918,51.837,39000.0
2012-11-15 15:50:00,68.78,68.79,68.71,68.72,18100.0,51.8219,51.8294,51.7692,51.7767,18100.0
2012-11-15 15:55:00,68.71,68.81,68.71,68.71,71400.0,51.7692,51.8445,51.7692,51.7692,71400.0
2012-11-16 09:30:00,68.84,68.85,68.67,68.7,26100.0,51.8671,51.8746,51.739,51.7616,26100.0
2012-11-16 09:35:00,68.71,68.81,68.71,68.81,21600.0,51.7692,51.8445,51.7692,51.8445,21600.0
2012-11-16 09:40:00,68.85,68.85,68.66,68.7,8500.0,51.8746,51.8746,51.7315,51.7616,8500.0
2012-11-16 09:45:00,68.7,68.7,68.63,68.65,8700.0,51.7616,51.7616,51.7089,51.724,8700.0
2012-11-16 09:50:00,68.65,68.65,68.57,68.57,8000.0,51.724,51.724,51.6637,51.6637,8000.0
2012-11-16 09:55:00,68.56,68.6,68.51,68.57,8500.0,51.6561,51.6863,51.6185,51.6637,8500.0
2012-11-16 10:00:00,68.58,68.59,68.36,68.42,18500.0,51.6712,51.6788,51.5055,51.5507,18500.0
2012-11-16 10:05:00,68.41,68.47,68.33,68.46,15800.0,51.5431,51.5883,51.4829,51.5808,15800.0
2012-11-16 10:10:00,68.47,68.48,68.34,68.43,9200.0,51.5883,51.5959,51.4904,51.5582,9200.0
2012-11-16 10:15:00,68.4,68.57,68.37,68.5,19600.0,51.5356,51.6637,51.513,51.6109,19600.0
2012-11-16 10:20:00,68.5,68.59,68.48,68.54,45900.0,51.6109,51.6788,51.5959,51.6411,45900.0
2012-11-16 10:25:00,68.53,68.61,68.53,68.56,6100.0,51.6335,51.6938,51.6335,51.6561,6100.0
2012-11-16 10:30:00,68.59,68.62,68.52,68.55,5200.0,51.6788,51.7014,51.626,51.6486,5200.0
2012-11-16 10:35:00,68.58,68.66,68.53,68.64,6400.0,51.6712,51.7315,51.6335,51.7164,6400.0
2012-11-16 10:40:00,68.63,68.67,68.61,68.63,6000.0,51.7089,51.739,51.6938,51.7089,6000.0
2012-11-16 10:45:00,68.61,68.62,68.51,68.55,15300.0,51.6938,51.7014,51.6185,51.6486,15300.0
2012-11-16 10:50:00,68.55,68.56,68.49,68.52,10200.0,51.6486,51.6561,51.6034,51.626,10200.0
2012-11-16 10:55:00,68.51,68.54,68.46,68.47,101800.0,51.6185,51.6411,51.5808,51.5883,101800.0
2012-11-16 11:00:00,68.45,68.54,68.43,68.54,6300.0,51.5733,51.6411,51.5582,51.6411,6300.0
2012-11-16 11:05:00,68.54,68.56,68.46,68.46,11300.0,51.6411,51.6561,51.5808,51.5808,11300.0
2012-11-16 11:10:00,68.45,68.47,68.42,68.44,11700.0,51.5733,51.5883,51.5507,51.5657,11700.0
2012-11-16 11:15:00,68.43,68.43,68.35,68.36,70300.0,51.5582,51.5582,51.4979,51.5055,70300.0
2012-11-16 11:20:00,68.36,68.41,68.35,68.37,27900.0,51.5055,51.5431,51.4979,51.513,27900.0
2012-11-16 11:25:00,68.35,68.38,68.24,68.27,18500.0,51.4979,51.5205,51.415,51.4376,18500.0
2012-11-16 11:30:00,68.26,68.31,68.26,68.31,7500.0,51.4301,51.4678,51.4301,51.4678,7500.0
2012-11-16 11:35:00,68.34,68.41,68.33,68.41,10600.0,51.4904,51.5431,51.4829,51.5431,10600.0
2012-11-16 11:40:00,68.41,68.82,68.38,68.67,35400.0,51.5431,51.852,51.5205,51.739,35400.0
2012-11-16 11:45:00,68.7,68.85,68.53,68.81,30700.0,51.7616,51.8746,51.6335,51.8445,30700.0
2012-11-16 11:50:00,68.82,68.96,68.82,68.83,16300.0,51.852,51.9575,51.852,51.8596,16300.0
2012-11-16 11:55:00,68.83,69.01,68.83,69.01,49000.0,51.8596,51.9952,51.8596,51.9952,49000.0
2012-11-16 12:00:00,69.01,69.07,69.0,69.05,68400.0,51.9952,52.0404,51.9877,52.0253,68400.0
2012-11-16 12:05:00,69.03,69.04,68.88,68.99,62700.0,52.0103,52.0178,51.8973,51.9801,62700.0
2012-11-16 12:10:00,68.96,69.03,68.92,68.93,21400.0,51.9575,52.0103,51.9274,51.9349,21400.0
2012-11-16 12:15:00,68.93,68.95,68.89,68.93,8800.0,51.9349,51.95,51.9048,51.9349,8800.0
2012-11-16 12:20:00,68.94,68.94,68.88,68.92,17600.0,51.9425,51.9425,51.8973,51.9274,17600.0
2012-11-16 12:25:00,68.93,69.02,68.93,68.97,57300.0,51.9349,52.0027,51.9349,51.9651,57300.0
2012-11-16 12:30:00,68.97,69.1,68.97,69.1,44700.0,51.9651,52.063,51.9651,52.063,44700.0
2012-11-16 12:35:00,69.08,69.12,69.05,69.07,11500.0,52.0479,52.0781,52.0253,52.0404,11500.0
2012-11-16 12:40:00,69.09,69.11,69.01,69.02,49700.0,52.0555,52.0705,51.9952,52.0027,49700.0
2012-11-16 12:45:00,69.03,69.06,69.02,69.05,28000.0,52.0103,52.0329,52.0027,52.0253,28000.0
2012-11-16 12:50:00,69.05,69.05,68.94,68.95,40700.0,52.0253,52.0253,51.9425,51.95,40700.0
2012-11-16 12:55:00,68.94,69.01,68.94,68.95,7900.0,51.9425,51.9952,51.9425,51.95,7900.0
2012-11-16 13:00:00,68.94,68.95,68.91,68.91,4900.0,51.9425,51.95,51.9199,51.9199,4900.0
2012-11-16 13:05:00,68.91,68.97,68.91,68.97,8100.0,51.9199,51.9651,51.9199,51.9651,8100.0
2012-11-16 13:10:00,68.97,68.97,68.89,68.89,4100.0,51.9651,51.9651,51.9048,51.9048,4100.0
2012-11-16 13:15:00,68.89,68.89,68.81,68.81,10400.0,51.9048,51.9048,51.8445,51.8445,10400.0
2012-11-16 13:20:00,68.8,68.86,68.79,68.86,59600.0,51.837,51.8822,51.8294,51.8822,59600.0
2012-11-16 13:25:00,68.86,68.9,68.85,68.9,60700.0,51.8822,51.9123,51.8746,51.9123,60700.0
2012-11-16 13:30:00,68.9,68.92,68.85,68.85,17500.0,51.9123,51.9274,51.8746,51.8746,17500.0
2012-11-16 13:35:00,68.85,68.87,68.82,68.82,37700.0,51.8746,51.8897,51.852,51.852,37700.0
2012-11-16 13:40:00,68.82,68.88,68.82,68.87,10200.0,51.852,51.8973,51.852,51.8897,10200.0
2012-11-16 13:45:00,68.86,68.88,68.84,68.84,69200.0,51.8822,51.8973,51.8671,51.8671,69200.0
2012-11-16 13:50:00,68.85,68.94,68.84,68.91,43100.0,51.8746,51.9425,51.8671,51.9199,43100.0
2012-11-16 13:55:00,68.91,68.99,68.9,68.95,26000.0,51.9199,51.9801,51.9123,51.95,26000.0
2012-11-16 14:00:00,68.94,68.95,68.88,68.9,7900.0,51.9425,51.95,51.8973,51.9123,7900.0
2012-11-16 14:05:00,68.89,68.93,68.89,68.9,13800.0,51.9048,51.9349,51.9048,51.9123,13800.0
2012-11-16 14:10:00,68.9,68.9,68.82,68.82,26200.0,51.9123,51.9123,51.852,51.852,26200.0
2012-11-16 14:15:00,68.82,68.82,68.78,68.82,14800.0,51.852,51.852,51.8219,51.852,14800.0
2012-11-16 14:20:00,68.82,68.83,68.71,68.73,12400.0,51.852,51.8596,51.7692,51.7842,12400.0
2012-11-16 14:25:00,68.72,68.74,68.7,68.72,15900.0,51.7767,51.7918,51.7616,51.7767,15900.0
2012-11-16 14:30:00,68.71,68.74,68.59,68.64,30400.0,51.7692,51.7918,51.6788,51.7164,30400.0
2012-11-16 14:35:00,68.65,68.68,68.63,68.68,30500.0,51.724,51.7466,51.7089,51.7466,30500.0
2012-11-16 14:40:00,68.68,68.74,68.68,68.72,11000.0,51.7466,51.7918,51.7466,51.7767,11000.0
2012-11-16 14:45:00,68.7,68.8,68.7,68.78,52800.0,51.7616,51.837,51.7616,51.8219,52800.0
2012-11-16 14:50:00,68.78,68.83,68.77,68.82,35500.0,51.8219,51.8596,51.8144,51.852,35500.0
2012-11-16 14:55:00,68.81,68.87,68.78,68.83,12400.0,51.8445,51.8897,51.8219,51.8596,12400.0
2012-11-16 15:00:00,68.83,68.83,68.78,68.79,10800.0,51.8596,51.8596,51.8219,51.8294,10800.0
2012-11-16 15:05:00,68.79,68.87,68.79,68.87,45200.0,51.8294,51.8897,51.8294,51.8897,45200.0
2012-11-16 15:10:00,68.87,68.88,68.81,68.86,28900.0,51.8897,51.8973,51.8445,51.8822,28900.0
2012-11-16 15:15:00,68.87,68.93,68.87,68.91,21300.0,51.8897,51.9349,51.8897,51.9199,21300.0
2012-11-16 15:20:00,68.92,68.97,68.89,68.96,21600.0,51.9274,51.9651,51.9048,51.9575,21600.0
2012-11-16 15:25:00,68.97,69.01,68.93,69.0,20100.0,51.9651,51.9952,51.9349,51.9877,20100.0
2012-11-16 15:30:00,68.99,69.1,68.99,69.06,14600.0,51.9801,52.063,51.9801,52.0329,14600.0
2012-11-16 15:35:00,69.05,69.1,69.02,69.09,33600.0,52.0253,52.063,52.0027,52.0555,33600.0
2012-11-16 15:40:00,69.09,69.16,69.08,69.16,14300.0,52.0555,52.1082,52.0479,52.1082,14300.0
2012-11-16 15:45:00,69.15,69.18,69.0,69.01,23300.0,52.1007,52.1233,51.9877,51.9952,23300.0
2012-11-16 15:50:00,69.01,69.06,68.99,69.03,74800.0,51.9952,52.0329,51.9801,52.0103,74800.0
2012-11-16 15:55:00,69.04,69.15,69.04,69.09,30200.0,52.0178,52.1007,52.0178,52.0555,30200.0
2012-11-19 09:30:00,69.88,69.97,69.81,69.97,35600.0,52.6507,52.7185,52.598,52.7185,35600.0
2012-11-19 09:35:00,69.97,70.14,69.96,70.13,29800.0,52.7185,52.8466,52.711,52.8391,29800.0
2012-11-19 09:40:00,70.13,70.13,70.01,70.01,91500.0,52.8391,52.8391,52.7486,52.7486,91500.0
2012-11-19 09:45:00,70.03,70.06,70.01,70.06,7500.0,52.7637,52.7863,52.7486,52.7863,7500.0
2012-11-19 09:50:00,70.08,70.15,70.08,70.12,16800.0,52.8014,52.8541,52.8014,52.8315,16800.0
2012-11-19 09:55:00,70.12,70.16,70.12,70.13,7800.0,52.8315,52.8617,52.8315,52.8391,7800.0
2012-11-19 10:00:00,70.15,70.22,70.13,70.15,30400.0,52.8541,52.9069,52.8391,52.8541,30400.0
2012-11-19 10:05:00,70.15,70.18,70.03,70.03,22200.0,52.8541,52.8767,52.7637,52.7637,22200.0
2012-11-19 10:10:00,70.03,70.07,70.02,70.02,9100.0,52.7637,52.7938,52.7562,52.7562,9100.0
2012-11-19 10:15:00,70.07,70.16,70.02,70.15,8500.0,52.7938,52.8617,52.7562,52.8541,8500.0
2012-11-19 10:20:00,70.16,70.21,70.12,70.12,9800.0,52.8617,52.8993,52.8315,52.8315,9800.0
2012-11-19 10:25:00,70.12,70.16,70.06,70.07,20500.0,52.8315,52.8617,52.7863,52.7938,20500.0
2012-11-19 10:30:00,70.07,70.11,70.04,70.05,52200.0,52.7938,52.824,52.7712,52.7788,52200.0
2012-11-19 10:35:00,70.06,70.12,70.03,70.07,17900.0,52.7863,52.8315,52.7637,52.7938,17900.0
2012-11-19 10:40:00,70.07,70.15,70.07,70.13,11400.0,52.7938,52.8541,52.7938,52.8391,11400.0
2012-11-19 10:45:00,70.13,70.19,70.12,70.14,14000.0,52.8391,52.8843,52.8315,52.8466,14000.0
2012-11-19 10:50:00,70.14,70.15,70.11,70.13,42200.0,52.8466,52.8541,52.824,52.8391,42200.0
2012-11-19 10:55:00,70.11,70.12,70.08,70.1,39700.0,52.824,52.8315,52.8014,52.8165,39700.0
2012-11-19 11:00:00,70.1,70.13,70.05,70.07,26600.0,52.8165,52.8391,52.7788,52.7938,26600.0
2012-11-19 11:05:00,70.07,70.11,70.06,70.09,29600.0,52.7938,52.824,52.7863,52.8089,29600.0
2012-11-19 11:10:00,70.08,70.12,70.06,70.11,16400.0,52.8014,52.8315,52.7863,52.824,16400.0
2012-11-19 11:15:00,70.11,70.17,70.1,70.12,103600.0,52.824,52.8692,52.8165,52.8315,103600.0
2012-11-19 11:20:00,70.12,70.15,70.1,70.12,7400.0,52.8315,52.8541,52.8165,52.8315,7400.0
2012-11-19 11:25:00,70.12,70.14,70.11,70.13,4600.0,52.8315,52.8466,52.824,52.8391,4600.0
2012-11-19 11:30:00,70.14,70.14,70.06,70.06,7400.0,52.8466,52.8466,52.7863,52.7863,7400.0
2012-11-19 11:35:00,70.1,70.1,70.07,70.08,12700.0,52.8165,52.8165,52.7938,52.8014,12700.0
2012-11-19 11:40:00,70.08,70.1,70.07,70.09,10500.0,52.8014,52.8165,52.7938,52.8089,10500.0
2012-11-19 11:45:00,70.09,70.11,70.07,70.08,13400.0,52.8089,52.824,52.7938,52.8014,13400.0
2012-11-19 11:50:00,70.1,70.11,70.08,70.1,10700.0,52.8165,52.824,52.8014,52.8165,10700.0
2012-11-19 11:55:00,70.11,70.15,70.1,70.13,16600.0,52.824,52.8541,52.8165,52.8391,16600.0
2012-11-19 12:00:00,70.14,70.23,70.13,70.18,16100.0,52.8466,52.9144,52.8391,52.8767,16100.0
2012-11-19 12:05:00,70.19,70.22,70.18,70.2,12500.0,52.8843,52.9069,52.8767,52.8918,12500.0
2012-11-19 12:10:00,70.2,70.22,70.19,70.2,3600.0,52.8918,52.9069,52.8843,52.8918,3600.0
2012-11-19 12:15:00,70.19,70.19,70.16,70.19,6500.0,52.8843,52.8843,52.8617,52.8843,6500.0
2012-11-19 12:20:00,70.17,70.2,70.16,70.2,12400.0,52.8692,52.8918,52.8617,52.8918,12400.0
2012-11-19 12:25:00,70.19,70.19,70.15,70.17,4400.0,52.8843,52.8843,52.8541,52.8692,4400.0
2012-11-19 12:30:00,70.18,70.19,70.17,70.18,14400.0,52.8767,52.8843,52.8692,52.8767,14400.0
2012-11-19 12:35:00,70.18,70.19,70.17,70.17,15200.0,52.8767,52.8843,52.8692,52.8692,15200.0
2012-11-19 12:40:00,70.16,70.17,70.14,70.16,6300.0,52.8617,52.8692,52.8466,52.8617,6300.0
2012-11-19 12:45:00,70.14,70.15,70.1,70.12,13100.0,52.8466,52.8541,52.8165,52.8315,13100.0
2012-11-19 12:50:00,70.12,70.12,70.1,70.12,14900.0,52.8315,52.8315,52.8165,52.8315,14900.0
2012-11-19 12:55:00,70.11,70.13,70.11,70.13,1700.0,52.824,52.8391,52.824,52.8391,1700.0
2012-11-19 13:00:00,70.13,70.15,70.13,70.15,5400.0,52.8391,52.8541,52.8391,52.8541,5400.0
2012-11-19 13:05:00,70.16,70.16,70.14,70.14,32200.0,52.8617,52.8617,52.8466,52.8466,32200.0
2012-11-19 13:10:00,70.15,70.15,70.12,70.12,11300.0,52.8541,52.8541,52.8315,52.8315,11300.0
2012-11-19 13:15:00,70.11,70.11,70.05,70.05,5900.0,52.824,52.824,52.7788,52.7788,5900.0
2012-11-19 13:20:00,70.03,70.07,70.03,70.07,4800.0,52.7637,52.7938,52.7637,52.7938,4800.0
2012-11-19 13:25:00,70.08,70.08,70.07,70.07,2200.0,52.8014,52.8014,52.7938,52.7938,2200.0
2012-11-19 13:30:00,70.07,70.08,70.05,70.08,1900.0,52.7938,52.8014,52.7788,52.8014,1900.0
2012-11-19 13:35:00,70.09,70.09,70.05,70.05,7500.0,52.8089,52.8089,52.7788,52.7788,7500.0
2012-11-19 13:40:00,70.05,70.06,70.03,70.03,7600.0,52.7788,52.7863,52.7637,52.7637,7600.0
2012-11-19 13:45:00,70.03,70.04,70.02,70.02,5500.0,52.7637,52.7712,52.7562,52.7562,5500.0
2012-11-19 13:50:00,70.02,70.05,70.02,70.05,1800.0,52.7562,52.7788,52.7562,52.7788,1800.0
2012-11-19 13:55:00,70.05,70.06,70.02,70.04,13900.0,52.7788,52.7863,52.7562,52.7712,13900.0
2012-11-19 14:00:00,70.05,70.08,70.05,70.07,8900.0,52.7788,52.8014,52.7788,52.7938,8900.0
2012-11-19 14:05:00,70.06,70.08,70.05,70.07,9100.0,52.7863,52.8014,52.7788,52.7938,9100.0
2012-11-19 14:10:00,70.08,70.08,70.04,70.06,7800.0,52.8014,52.8014,52.7712,52.7863,7800.0
2012-11-19 14:15:00,70.06,70.07,70.05,70.06,5300.0,52.7863,52.7938,52.7788,52.7863,5300.0
2012-11-19 14:20:00,70.06,70.09,70.06,70.07,4000.0,52.7863,52.8089,52.7863,52.7938,4000.0
2012-11-19 14:25:00,70.08,70.08,70.05,70.06,6400.0,52.8014,52.8014,52.7788,52.7863,6400.0
2012-11-19 14:30:00,70.06,70.08,70.06,70.06,11200.0,52.7863,52.8014,52.7863,52.7863,11200.0
2012-11-19 14:35:00,70.06,70.07,70.03,70.07,6000.0,52.7863,52.7938,52.7637,52.7938,6000.0
2012-11-19 14:40:00,70.06,70.16,70.06,70.15,8900.0,52.7863,52.8617,52.7863,52.8541,8900.0
2012-11-19 14:45:00,70.14,70.21,70.13,70.21,25200.0,52.8466,52.8993,52.8391,52.8993,25200.0
2012-11-19 14:50:00,70.21,70.22,70.18,70.19,21500.0,52.8993,52.9069,52.8767,52.8843,21500.0
2012-11-19 14:55:00,70.18,70.2,70.17,70.18,4700.0,52.8767,52.8918,52.8692,52.8767,4700.0
2012-11-19 15:00:00,70.16,70.17,70.14,70.15,8300.0,52.8617,52.8692,52.8466,52.8541,8300.0
2012-11-19 15:05:00,70.16,70.16,70.13,70.14,7500.0,52.8617,52.8617,52.8391,52.8466,7500.0
2012-11-19 15:10:00,70.13,70.2,70.12,70.16,49300.0,52.8391,52.8918,52.8315,52.8617,49300.0
2012-11-19 15:15:00,70.16,70.18,70.15,70.16,8100.0,52.8617,52.8767,52.8541,52.8617,8100.0
2012-11-19 15:20:00,70.17,70.2,70.17,70.19,4100.0,52.8692,52.8918,52.8692,52.8843,4100.0
2012-11-19 15:25:00,70.17,70.17,70.15,70.15,6300.0,52.8692,52.8692,52.8541,52.8541,6300.0
2012-11-19 15:30:00,70.15,70.17,70.14,70.17,24500.0,52.8541,52.8692,52.8466,52.8692,24500.0
2012-11-19 15:35:00,70.19,70.19,70.15,70.15,11000.0,52.8843,52.8843,52.8541,52.8541,11000.0
2012-11-19 15:40:00,70.15,70.16,70.09,70.1,8800.0,52.8541,52.8617,52.8089,52.8165,8800.0
2012-11-19 15:45:00,70.11,70.15,70.11,70.13,8300.0,52.824,52.8541,52.824,52.8391,8300.0
2012-11-19 15:50:00,70.13,70.24,70.13,70.24,11600.0,52.8391,52.9219,52.8391,52.9219,11600.0
2012-11-19 15:55:00,70.24,70.31,70.23,70.31,28200.0,52.9219,52.9747,52.9144,52.9747,28200.0
2012-11-20 09:30:00,70.19,70.2,70.04,70.07,16200.0,52.8843,52.8918,52.7712,52.7938,16200.0
2012-11-20 09:35:00,70.05,70.13,70.02,70.13,5600.0,52.7788,52.8391,52.7562,52.8391,5600.0
2012-11-20 09:40:00,70.06,70.06,69.97,69.99,8500.0,52.7863,52.7863,52.7185,52.7336,8500.0
2012-11-20 09:45:00,70.02,70.1,70.02,70.1,8500.0,52.7562,52.8165,52.7562,52.8165,8500.0
2012-11-20 09:50:00,70.1,70.13,70.08,70.09,8200.0,52.8165,52.8391,52.8014,52.8089,8200.0
2012-11-20 09:55:00,70.11,70.18,70.08,70.17,5100.0,52.824,52.8767,52.8014,52.8692,5100.0
2012-11-20 10:00:00,70.19,70.2,70.15,70.16,8300.0,52.8843,52.8918,52.8541,52.8617,8300.0
2012-11-20 10:05:00,70.16,70.16,70.12,70.13,16500.0,52.8617,52.8617,52.8315,52.8391,16500.0
2012-11-20 10:10:00,70.11,70.24,70.1,70.24,9900.0,52.824,52.9219,52.8165,52.9219,9900.0
2012-11-20 10:15:00,70.22,70.28,70.22,70.27,5700.0,52.9069,52.9521,52.9069,52.9445,5700.0
2012-11-20 10:20:00,70.27,70.31,70.25,70.29,8800.0,52.9445,52.9747,52.9295,52.9596,8800.0
2012-11-20 10:25:00,70.29,70.29,70.26,70.27,5900.0,52.9596,52.9596,52.937,52.9445,5900.0
2012-11-20 10:30:00,70.27,70.33,70.27,70.33,7200.0,52.9445,52.9897,52.9445,52.9897,7200.0
2012-11-20 10:35:00,70.32,70.4,70.29,70.39,7500.0,52.9822,53.0425,52.9596,53.035,7500.0
2012-11-20 10:40:00,70.39,70.39,70.33,70.33,13200.0,53.035,53.035,52.9897,52.9897,13200.0
2012-11-20 10:45:00,70.32,70.4,70.32,70.37,6200.0,52.9822,53.0425,52.9822,53.0199,6200.0
2012-11-20 10:50:00,70.38,70.38,70.28,70.28,10500.0,53.0274,53.0274,52.9521,52.9521,10500.0
2012-11-20 10:55:00,70.29,70.3,70.23,70.26,6500.0,52.9596,52.9671,52.9144,52.937,6500.0
2012-11-20 11:00:00,70.26,70.27,70.21,70.21,3700.0,52.937,52.9445,52.8993,52.8993,3700.0
2012-11-20 11:05:00,70.24,70.25,70.17,70.22,5200.0,52.9219,52.9295,52.8692,52.9069,5200.0
2012-11-20 11:10:00,70.23,70.26,70.22,70.26,33300.0,52.9144,52.937,52.9069,52.937,33300.0
2012-11-20 11:15:00,70.27,70.3,70.26,70.29,6800.0,52.9445,52.9671,52.937,52.9596,6800.0
2012-11-20 11:20:00,70.3,70.34,70.3,70.33,12400.0,52.9671,52.9973,52.9671,52.9897,12400.0
2012-11-20 11:25:00,70.37,70.38,70.34,70.35,14300.0,53.0199,53.0274,52.9973,53.0048,14300.0
2012-11-20 11:30:00,70.36,70.37,70.34,70.34,11600.0,53.0123,53.0199,52.9973,52.9973,11600.0
2012-11-20 11:35:00,70.36,70.36,70.32,70.33,4600.0,53.0123,53.0123,52.9822,52.9897,4600.0
2012-11-20 11:40:00,70.31,70.37,70.31,70.37,4100.0,52.9747,53.0199,52.9747,53.0199,4100.0
2012-11-20 11:45:00,70.38,70.39,70.35,70.36,4500.0,53.0274,53.035,53.0048,53.0123,4500.0
2012-11-20 11:50:00,70.36,70.47,70.34,70.47,11000.0,53.0123,53.0952,52.9973,53.0952,11000.0
2012-11-20 11:55:00,70.48,70.49,70.44,70.46,10700.0,53.1028,53.1103,53.0726,53.0877,10700.0
2012-11-20 12:00:00,70.48,70.51,70.46,70.5,11300.0,53.1028,53.1254,53.0877,53.1178,11300.0
2012-11-20 12:05:00,70.49,70.49,70.44,70.46,9200.0,53.1103,53.1103,53.0726,53.0877,9200.0
2012-11-20 12:10:00,70.46,70.49,70.46,70.47,2800.0,53.0877,53.1103,53.0877,53.0952,2800.0
2012-11-20 12:15:00,70.46,70.46,70.4,70.4,13100.0,53.0877,53.0877,53.0425,53.0425,13100.0
2012-11-20 12:20:00,70.4,70.43,70.4,70.42,7200.0,53.0425,53.0651,53.0425,53.0576,7200.0
2012-11-20 12:25:00,70.42,70.42,70.36,70.38,4200.0,53.0576,53.0576,53.0123,53.0274,4200.0
2012-11-20 12:30:00,70.38,70.38,70.35,70.37,1700.0,53.0274,53.0274,53.0048,53.0199,1700.0
2012-11-20 12:35:00,70.38,70.39,70.34,70.35,7300.0,53.0274,53.035,52.9973,53.0048,7300.0
2012-11-20 12:40:00,70.34,70.37,70.32,70.36,14500.0,52.9973,53.0199,52.9822,53.0123,14500.0
2012-11-20 12:45:00,70.36,70.37,70.33,70.37,8600.0,53.0123,53.0199,52.9897,53.0199,8600.0
2012-11-20 12:50:00,70.36,70.39,70.36,70.39,11200.0,53.0123,53.035,53.0123,53.035,11200.0
2012-11-20 12:55:00,70.4,70.41,70.37,70.37,4300.0,53.0425,53.05,53.0199,53.0199,4300.0
2012-11-20 13:00:00,70.39,70.4,70.26,70.28,17800.0,53.035,53.0425,52.937,52.9521,17800.0
2012-11-20 13:05:00,70.29,70.3,70.2,70.2,16200.0,52.9596,52.9671,52.8918,52.8918,16200.0
2012-11-20 13:10:00,70.19,70.19,69.97,70.05,32700.0,52.8843,52.8843,52.7185,52.7788,32700.0
2012-11-20 13:15:00,70.05,70.13,70.04,70.1,9100.0,52.7788,52.8391,52.7712,52.8165,9100.0
2012-11-20 13:20:00,70.1,70.15,70.09,70.12,24300.0,52.8165,52.8541,52.8089,52.8315,24300.0
2012-11-20 13:25:00,70.11,70.11,69.87,69.87,218600.0,52.824,52.824,52.6432,52.6432,218600.0
2012-11-20 13:30:00,69.88,69.96,69.88,69.95,30500.0,52.6507,52.711,52.6507,52.7034,30500.0
2012-11-20 13:35:00,69.96,70.05,69.96,70.03,9100.0,52.711,52.7788,52.711,52.7637,9100.0
2012-11-20 13:40:00,70.04,70.05,69.98,70.0,9800.0,52.7712,52.7788,52.726,52.7411,9800.0
2012-11-20 13:45:00,70.01,70.08,69.99,70.06,6800.0,52.7486,52.8014,52.7336,52.7863,6800.0
2012-11-20 13:50:00,70.08,70.09,70.05,70.09,4000.0,52.8014,52.8089,52.7788,52.8089,4000.0
2012-11-20 13:55:00,70.11,70.14,70.07,70.11,8000.0,52.824,52.8466,52.7938,52.824,8000.0
2012-11-20 14:00:00,70.11,70.12,70.06,70.07,10200.0,52.824,52.8315,52.7863,52.7938,10200.0
2012-11-20 14:05:00,70.09,70.12,70.09,70.1,4900.0,52.8089,52.8315,52.8089,52.8165,4900.0
2012-11-20 14:10:00,70.13,70.18,70.13,70.16,92600.0,52.8391,52.8767,52.8391,52.8617,92600.0
2012-11-20 14:15:00,70.17,70.2,70.14,70.14,12500.0,52.8692,52.8918,52.8466,52.8466,12500.0
2012-11-20 14:20:00,70.13,70.16,70.13,70.16,3300.0,52.8391,52.8617,52.8391,52.8617,3300.0
2012-11-20 14:25:00,70.16,70.24,70.16,70.21,7000.0,52.8617,52.9219,52.8617,52.8993,7000.0
2012-11-20 14:30:00,70.18,70.2,70.18,70.19,7400.0,52.8767,52.8918,52.8767,52.8843,7400.0
2012-11-20 14:35:00,70.19,70.19,70.1,70.11,8400.0,52.8843,52.8843,52.8165,52.824,8400.0
2012-11-20 14:40:00,70.14,70.15,70.1,70.1,7400.0,52.8466,52.8541,52.8165,52.8165,7400.0
2012-11-20 14:45:00,70.11,70.21,70.11,70.17,11100.0,52.824,52.8993,52.824,52.8692,11100.0
2012-11-20 14:50:00,70.16,70.19,70.16,70.18,2600.0,52.8617,52.8843,52.8617,52.8767,2600.0
2012-11-20 14:55:00,70.21,70.21,70.15,70.18,10900.0,52.8993,52.8993,52.8541,52.8767,10900.0
2012-11-20 15:00:00,70.2,70.29,70.18,70.27,15200.0,52.8918,52.9596,52.8767,52.9445,15200.0
2012-11-20 15:05:00,70.27,70.28,70.23,70.28,22600.0,52.9445,52.9521,52.9144,52.9521,22600.0
2012-11-20 15:10:00,70.29,70.31,70.27,70.3,3700.0,52.9596,52.9747,52.9445,52.9671,3700.0
2012-11-20 15:15:00,70.31,70.31,70.26,70.26,44100.0,52.9747,52.9747,52.937,52.937,44100.0
2012-11-20 15:20:00,70.28,70.28,70.23,70.26,22700.0,52.9521,52.9521,52.9144,52.937,22700.0
2012-11-20 15:25:00,70.26,70.26,70.21,70.24,33900.0,52.937,52.937,52.8993,52.9219,33900.0
2012-11-20 15:30:00,70.27,70.31,70.26,70.29,11000.0,52.9445,52.9747,52.937,52.9596,11000.0
2012-11-20 15:35:00,70.3,70.32,70.26,70.27,23300.0,52.9671,52.9822,52.937,52.9445,23300.0
2012-11-20 15:40:00,70.26,70.28,70.26,70.26,8800.0,52.937,52.9521,52.937,52.937,8800.0
2012-11-20 15:45:00,70.25,70.32,70.25,70.29,80600.0,52.9295,52.9822,52.9295,52.9596,80600.0
2012-11-20 15:50:00,70.3,70.38,70.28,70.37,48800.0,52.9671,53.0274,52.9521,53.0199,48800.0
2012-11-20 15:55:00,70.36,70.41,70.33,70.41,54000.0,53.0123,53.05,52.9897,53.05,54000.0
2012-11-21 09:30:00,70.5,70.5,70.4,70.46,19000.0,53.1178,53.1178,53.0425,53.0877,19000.0
2012-11-21 09:35:00,70.44,70.5,70.42,70.45,11200.0,53.0726,53.1178,53.0576,53.0802,11200.0
2012-11-21 09:40:00,70.47,70.5,70.43,70.44,9400.0,53.0952,53.1178,53.0651,53.0726,9400.0
2012-11-21 09:45:00,70.44,70.47,70.4,70.47,114900.0,53.0726,53.0952,53.0425,53.0952,114900.0
2012-11-21 09:50:00,70.48,70.49,70.43,70.43,18200.0,53.1028,53.1103,53.0651,53.0651,18200.0
2012-11-21 09:55:00,70.44,70.5,70.44,70.47,17100.0,53.0726,53.1178,53.0726,53.0952,17100.0
2012-11-21 10:00:00,70.49,70.49,70.4,70.4,8400.0,53.1103,53.1103,53.0425,53.0425,8400.0
2012-11-21 10:05:00,70.41,70.41,70.29,70.31,12900.0,53.05,53.05,52.9596,52.9747,12900.0
2012-11-21 10:10:00,70.29,70.36,70.29,70.32,6800.0,52.9596,53.0123,52.9596,52.9822,6800.0
2012-11-21 10:15:00,70.32,70.38,70.32,70.35,10000.0,52.9822,53.0274,52.9822,53.0048,10000.0
2012-11-21 10:20:00,70.36,70.42,70.34,70.34,10800.0,53.0123,53.0576,52.9973,52.9973,10800.0
2012-11-21 10:25:00,70.34,70.4,70.3,70.39,13500.0,52.9973,53.0425,52.9671,53.035,13500.0
2012-11-21 10:30:00,70.39,70.41,70.35,70.41,7000.0,53.035,53.05,53.0048,53.05,7000.0
2012-11-21 10:35:00,70.42,70.45,70.37,70.42,13500.0,53.0576,53.0802,53.0199,53.0576,13500.0
2012-11-21 10:40:00,70.43,70.43,70.35,70.39,13000.0,53.0651,53.0651,53.0048,53.035,13000.0
2012-11-21 10:45:00,70.39,70.39,70.35,70.35,7700.0,53.035,53.035,53.0048,53.0048,7700.0
2012-11-21 10:50:00,70.38,70.4,70.36,70.4,12500.0,53.0274,53.0425,53.0123,53.0425,12500.0
2012-11-21 10:55:00,70.39,70.42,70.37,70.39,11000.0,53.035,53.0576,53.0199,53.035,11000.0
2012-11-21 11:00:00,70.39,70.4,70.36,70.36,4400.0,53.035,53.0425,53.0123,53.0123,4400.0
2012-11-21 11:05:00,70.37,70.44,70.37,70.43,4700.0,53.0199,53.0726,53.0199,53.0651,4700.0
2012-11-21 11:10:00,70.43,70.45,70.43,70.45,4400.0,53.0651,53.0802,53.0651,53.0802,4400.0
2012-11-21 11:15:00,70.45,70.45,70.42,70.43,25900.0,53.0802,53.0802,53.0576,53.0651,25900.0
2012-11-21 11:20:00,70.43,70.44,70.4,70.4,2800.0,53.0651,53.0726,53.0425,53.0425,2800.0
2012-11-21 11:25:00,70.39,70.42,70.39,70.42,2000.0,53.035,53.0576,53.035,53.0576,2000.0
2012-11-21 11:30:00,70.43,70.44,70.4,70.41,3600.0,53.0651,53.0726,53.0425,53.05,3600.0
2012-11-21 11:35:00,70.41,70.41,70.38,70.39,3400.0,53.05,53.05,53.0274,53.035,3400.0
2012-11-21 11:40:00,70.39,70.4,70.37,70.4,41600.0,53.035,53.0425,53.0199,53.0425,41600.0
2012-11-21 11:45:00,70.41,70.41,70.35,70.35,4300.0,53.05,53.05,53.0048,53.0048,4300.0
2012-11-21 11:50:00,70.36,70.37,70.34,70.35,8700.0,53.0123,53.0199,52.9973,53.0048,8700.0
2012-11-21 11:55:00,70.33,70.36,70.33,70.35,7300.0,52.9897,53.0123,52.9897,53.0048,7300.0
2012-11-21 12:00:00,70.38,70.39,70.37,70.37,14600.0,53.0274,53.035,53.0199,53.0199,14600.0
2012-11-21 12:05:00,70.37,70.4,70.37,70.38,3900.0,53.0199,53.0425,53.0199,53.0274,3900.0
2012-11-21 12:10:00,70.38,70.43,70.38,70.42,4600.0,53.0274,53.0651,53.0274,53.0576,4600.0
2012-11-21 12:15:00,70.42,70.43,70.4,70.4,3000.0,53.0576,53.0651,53.0425,53.0425,3000.0
2012-11-21 12:20:00,70.41,70.46,70.4,70.46,5100.0,53.05,53.0877,53.0425,53.0877,5100.0
2012-11-21 12:25:00,70.47,70.51,70.47,70.51,2500.0,53.0952,53.1254,53.0952,53.1254,2500.0
2012-11-21 12:30:00,70.5,70.52,70.49,70.51,5500.0,53.1178,53.1329,53.1103,53.1254,5500.0
2012-11-21 12:35:00,70.52,70.52,70.5,70.51,3400.0,53.1329,53.1329,53.1178,53.1254,3400.0
2012-11-21 12:40:00,70.54,70.56,70.51,70.56,199300.0,53.148,53.163,53.1254,53.163,199300.0
2012-11-21 12:45:00,70.54,70.56,70.53,70.54,10700.0,53.148,53.163,53.1404,53.148,10700.0
2012-11-21 12:50:00,70.53,70.54,70.52,70.54,4200.0,53.1404,53.148,53.1329,53.148,4200.0
2012-11-21 12:55:00,70.52,70.52,70.51,70.51,2100.0,53.1329,53.1329,53.1254,53.1254,2100.0
2012-11-21 13:00:00,70.53,70.53,70.5,70.5,4200.0,53.1404,53.1404,53.1178,53.1178,4200.0
2012-11-21 13:05:00,70.49,70.53,70.49,70.53,20900.0,53.1103,53.1404,53.1103,53.1404,20900.0
2012-11-21 13:10:00,70.52,70.53,70.51,70.51,5800.0,53.1329,53.1404,53.1254,53.1254,5800.0
2012-11-21 13:15:00,70.52,70.53,70.49,70.49,15500.0,53.1329,53.1404,53.1103,53.1103,15500.0
2012-11-21 13:20:00,70.51,70.52,70.5,70.51,2800.0,53.1254,53.1329,53.1178,53.1254,2800.0
2012-11-21 13:25:00,70.51,70.53,70.51,70.51,6200.0,53.1254,53.1404,53.1254,53.1254,6200.0
2012-11-21 13:30:00,70.52,70.54,70.52,70.53,6200.0,53.1329,53.148,53.1329,53.1404,6200.0
2012-11-21 13:35:00,70.53,70.56,70.52,70.56,7800.0,53.1404,53.163,53.1329,53.163,7800.0
2012-11-21 13:40:00,70.55,70.55,70.53,70.53,2100.0,53.1555,53.1555,53.1404,53.1404,2100.0
2012-11-21 13:45:00,70.54,70.55,70.53,70.55,7500.0,53.148,53.1555,53.1404,53.1555,7500.0
2012-11-21 13:50:00,70.55,70.55,70.51,70.53,8000.0,53.1555,53.1555,53.1254,53.1404,8000.0
2012-11-21 13:55:00,70.54,70.55,70.53,70.54,13600.0,53.148,53.1555,53.1404,53.148,13600.0
2012-11-21 14:00:00,70.55,70.55,70.52,70.52,11300.0,53.1555,53.1555,53.1329,53.1329,11300.0
2012-11-21 14:05:00,70.51,70.53,70.5,70.53,7800.0,53.1254,53.1404,53.1178,53.1404,7800.0
2012-11-21 14:10:00,70.53,70.53,70.5,70.5,14700.0,53.1404,53.1404,53.1178,53.1178,14700.0
2012-11-21 14:15:00,70.51,70.51,70.45,70.45,9300.0,53.1254,53.1254,53.0802,53.0802,9300.0
2012-11-21 14:20:00,70.46,70.47,70.44,70.44,5300.0,53.0877,53.0952,53.0726,53.0726,5300.0
2012-11-21 14:25:00,70.45,70.46,70.4,70.46,15300.0,53.0802,53.0877,53.0425,53.0877,15300.0
2012-11-21 14:30:00,70.46,70.47,70.45,70.45,18700.0,53.0877,53.0952,53.0802,53.0802,18700.0
2012-11-21 14:35:00,70.46,70.49,70.46,70.48,6900.0,53.0877,53.1103,53.0877,53.1028,6900.0
2012-11-21 14:40:00,70.48,70.51,70.48,70.49,68000.0,53.1028,53.1254,53.1028,53.1103,68000.0
2012-11-21 14:45:00,70.48,70.49,70.46,70.47,13500.0,53.1028,53.1103,53.0877,53.0952,13500.0
2012-11-21 14:50:00,70.47,70.48,70.45,70.48,13900.0,53.0952,53.1028,53.0802,53.1028,13900.0
2012-11-21 14:55:00,70.46,70.46,70.45,70.45,6000.0,53.0877,53.0877,53.0802,53.0802,6000.0
2012-11-21 15:00:00,70.45,70.48,70.45,70.46,19700.0,53.0802,53.1028,53.0802,53.0877,19700.0
2012-11-21 15:05:00,70.48,70.53,70.48,70.52,6900.0,53.1028,53.1404,53.1028,53.1329,6900.0
2012-11-21 15:10:00,70.53,70.53,70.5,70.5,5600.0,53.1404,53.1404,53.1178,53.1178,5600.0
2012-11-21 15:15:00,70.51,70.55,70.51,70.55,10100.0,53.1254,53.1555,53.1254,53.1555,10100.0
2012-11-21 15:20:00,70.55,70.55,70.49,70.49,12000.0,53.1555,53.1555,53.1103,53.1103,12000.0
2012-11-21 15:25:00,70.48,70.49,70.45,70.48,12300.0,53.1028,53.1103,53.0802,53.1028,12300.0
2012-11-21 15:30:00,70.47,70.47,70.45,70.46,6800.0,53.0952,53.0952,53.0802,53.0877,6800.0
2012-11-21 15:35:00,70.47,70.49,70.46,70.48,11500.0,53.0952,53.1103,53.0877,53.1028,11500.0
2012-11-21 15:40:00,70.48,70.53,70.48,70.53,25300.0,53.1028,53.1404,53.1028,53.1404,25300.0
2012-11-21 15:45:00,70.53,70.54,70.5,70.53,13900.0,53.1404,53.148,53.1178,53.1404,13900.0
2012-11-21 15:50:00,70.53,70.54,70.49,70.53,9900.0,53.1404,53.148,53.1103,53.1404,9900.0
2012-11-21 15:55:00,70.53,70.58,70.53,70.57,44900.0,53.1404,53.1781,53.1404,53.1706,44900.0
2012-11-23 09:30:00,70.88,70.91,70.83,70.88,28300.0,53.4041,53.4267,53.3665,53.4041,28300.0
2012-11-23 09:35:00,70.88,70.9,70.84,70.84,4900.0,53.4041,53.4192,53.374,53.374,4900.0
2012-11-23 09:40:00,70.87,70.89,70.84,70.84,4100.0,53.3966,53.4117,53.374,53.374,4100.0
2012-11-23 09:45:00,70.87,70.9,70.85,70.9,15100.0,53.3966,53.4192,53.3815,53.4192,15100.0
2012-11-23 09:50:00,70.9,70.91,70.86,70.9,9600.0,53.4192,53.4267,53.3891,53.4192,9600.0
2012-11-23 09:55:00,70.92,70.96,70.92,70.95,3200.0,53.4343,53.4644,53.4343,53.4569,3200.0
2012-11-23 10:00:00,70.97,71.05,70.97,71.02,9400.0,53.4719,53.5322,53.4719,53.5096,9400.0
2012-11-23 10:05:00,71.03,71.05,71.01,71.03,6300.0,53.5172,53.5322,53.5021,53.5172,6300.0
2012-11-23 10:10:00,71.03,71.12,71.03,71.12,3100.0,53.5172,53.585,53.5172,53.585,3100.0
2012-11-23 10:15:00,71.11,71.14,71.1,71.14,8200.0,53.5774,53.6,53.5699,53.6,8200.0
2012-11-23 10:20:00,71.15,71.2,71.13,71.2,15800.0,53.6076,53.6452,53.5925,53.6452,15800.0
2012-11-23 10:25:00,71.2,71.24,71.2,71.23,3700.0,53.6452,53.6754,53.6452,53.6678,3700.0
2012-11-23 10:30:00,71.2,71.23,71.16,71.18,22200.0,53.6452,53.6678,53.6151,53.6302,22200.0
2012-11-23 10:35:00,71.17,71.17,71.14,71.15,13600.0,53.6226,53.6226,53.6,53.6076,13600.0
2012-11-23 10:40:00,71.15,71.16,71.13,71.15,11100.0,53.6076,53.6151,53.5925,53.6076,11100.0
2012-11-23 10:45:00,71.14,71.16,71.13,71.15,16800.0,53.6,53.6151,53.5925,53.6076,16800.0
2012-11-23 10:50:00,71.17,71.18,71.16,71.17,8500.0,53.6226,53.6302,53.6151,53.6226,8500.0
2012-11-23 10:55:00,71.17,71.19,71.14,71.16,10900.0,53.6226,53.6377,53.6,53.6151,10900.0
2012-11-23 11:00:00,71.16,71.19,71.15,71.18,8700.0,53.6151,53.6377,53.6076,53.6302,8700.0
2012-11-23 11:05:00,71.17,71.19,71.14,71.17,46600.0,53.6226,53.6377,53.6,53.6226,46600.0
2012-11-23 11:10:00,71.18,71.2,71.18,71.2,7600.0,53.6302,53.6452,53.6302,53.6452,7600.0
2012-11-23 11:15:00,71.2,71.2,71.18,71.19,8800.0,53.6452,53.6452,53.6302,53.6377,8800.0
2012-11-23 11:20:00,71.19,71.22,71.19,71.2,14400.0,53.6377,53.6603,53.6377,53.6452,14400.0
2012-11-23 11:25:00,71.19,71.2,71.15,71.15,5500.0,53.6377,53.6452,53.6076,53.6076,5500.0
2012-11-23 11:30:00,71.16,71.18,71.16,71.17,2900.0,53.6151,53.6302,53.6151,53.6226,2900.0
2012-11-23 11:35:00,71.17,71.17,71.16,71.16,5100.0,53.6226,53.6226,53.6151,53.6151,5100.0
2012-11-23 11:40:00,71.16,71.17,71.11,71.11,13600.0,53.6151,53.6226,53.5774,53.5774,13600.0
2012-11-23 11:45:00,71.12,71.12,71.09,71.1,27100.0,53.585,53.585,53.5624,53.5699,27100.0
2012-11-23 11:50:00,71.1,71.11,71.09,71.1,16500.0,53.5699,53.5774,53.5624,53.5699,16500.0
2012-11-23 11:55:00,71.1,71.12,71.1,71.12,12900.0,53.5699,53.585,53.5699,53.585,12900.0
2012-11-23 12:00:00,71.12,71.15,71.1,71.11,43600.0,53.585,53.6076,53.5699,53.5774,43600.0
2012-11-23 12:05:00,71.11,71.12,71.07,71.1,14000.0,53.5774,53.585,53.5473,53.5699,14000.0
2012-11-23 12:10:00,71.09,71.1,71.09,71.09,8700.0,53.5624,53.5699,53.5624,53.5624,8700.0
2012-11-23 12:15:00,71.09,71.1,71.06,71.06,12500.0,53.5624,53.5699,53.5398,53.5398,12500.0
2012-11-23 12:20:00,71.07,71.15,71.07,71.13,12200.0,53.5473,53.6076,53.5473,53.5925,12200.0
2012-11-23 12:25:00,71.13,71.16,71.13,71.15,11100.0,53.5925,53.6151,53.5925,53.6076,11100.0
2012-11-23 12:30:00,71.15,71.17,71.14,71.17,8700.0,53.6076,53.6226,53.6,53.6226,8700.0
2012-11-23 12:35:00,71.16,71.26,71.16,71.26,45400.0,53.6151,53.6904,53.6151,53.6904,45400.0
2012-11-23 12:40:00,71.26,71.27,71.23,71.26,33900.0,53.6904,53.698,53.6678,53.6904,33900.0
2012-11-23 12:45:00,71.26,71.3,71.25,71.27,37800.0,53.6904,53.7206,53.6829,53.698,37800.0
2012-11-23 12:50:00,71.28,71.29,71.27,71.29,7200.0,53.7055,53.7131,53.698,53.7131,7200.0
2012-11-23 12:55:00,71.29,71.44,71.29,71.43,36900.0,53.7131,53.8261,53.7131,53.8185,36900.0
2012-11-26 09:30:00,71.11,71.11,70.95,71.0,43800.0,53.5774,53.5774,53.4569,53.4946,43800.0
2012-11-26 09:35:00,71.04,71.09,70.98,71.04,33900.0,53.5247,53.5624,53.4795,53.5247,33900.0
2012-11-26 09:40:00,71.02,71.12,71.01,71.11,24400.0,53.5096,53.585,53.5021,53.5774,24400.0
2012-11-26 09:45:00,71.1,71.12,71.08,71.12,20200.0,53.5699,53.585,53.5548,53.585,20200.0
2012-11-26 09:50:00,71.12,71.14,71.09,71.1,11500.0,53.585,53.6,53.5624,53.5699,11500.0
2012-11-26 09:55:00,71.12,71.15,71.05,71.12,23500.0,53.585,53.6076,53.5322,53.585,23500.0
2012-11-26 10:00:00,71.12,71.19,71.08,71.19,25900.0,53.585,53.6377,53.5548,53.6377,25900.0
2012-11-26 10:05:00,71.19,71.19,71.08,71.1,18900.0,53.6377,53.6377,53.5548,53.5699,18900.0
2012-11-26 10:10:00,71.11,71.11,71.07,71.08,7300.0,53.5774,53.5774,53.5473,53.5548,7300.0
2012-11-26 10:15:00,71.08,71.15,71.05,71.14,14900.0,53.5548,53.6076,53.5322,53.6,14900.0
2012-11-26 10:20:00,71.14,71.14,71.05,71.05,9000.0,53.6,53.6,53.5322,53.5322,9000.0
2012-11-26 10:25:00,71.06,71.11,71.05,71.1,9700.0,53.5398,53.5774,53.5322,53.5699,9700.0
2012-11-26 10:30:00,71.08,71.12,71.07,71.09,10300.0,53.5548,53.585,53.5473,53.5624,10300.0
2012-11-26 10:35:00,71.08,71.13,71.08,71.11,8400.0,53.5548,53.5925,53.5548,53.5774,8400.0
2012-11-26 10:40:00,71.1,71.14,71.1,71.11,5400.0,53.5699,53.6,53.5699,53.5774,5400.0
2012-11-26 10:45:00,71.11,71.12,71.07,71.09,104700.0,53.5774,53.585,53.5473,53.5624,104700.0
2012-11-26 10:50:00,71.09,71.1,71.04,71.05,17800.0,53.5624,53.5699,53.5247,53.5322,17800.0
2012-11-26 10:55:00,71.06,71.06,70.99,70.99,15300.0,53.5398,53.5398,53.487,53.487,15300.0
2012-11-26 11:00:00,71.0,71.01,70.93,70.93,11600.0,53.4946,53.5021,53.4418,53.4418,11600.0
2012-11-26 11:05:00,70.92,70.96,70.89,70.93,15000.0,53.4343,53.4644,53.4117,53.4418,15000.0
2012-11-26 11:10:00,70.92,70.94,70.89,70.93,123200.0,53.4343,53.4493,53.4117,53.4418,123200.0
2012-11-26 11:15:00,70.93,70.95,70.91,70.94,118400.0,53.4418,53.4569,53.4267,53.4493,118400.0
2012-11-26 11:20:00,70.94,70.94,70.87,70.87,25800.0,53.4493,53.4493,53.3966,53.3966,25800.0
2012-11-26 11:25:00,70.87,70.93,70.84,70.92,12100.0,53.3966,53.4418,53.374,53.4343,12100.0
2012-11-26 11:30:00,70.93,70.96,70.91,70.95,17000.0,53.4418,53.4644,53.4267,53.4569,17000.0
2012-11-26 11:35:00,70.95,70.97,70.93,70.94,8100.0,53.4569,53.4719,53.4418,53.4493,8100.0
2012-11-26 11:40:00,70.95,70.97,70.93,70.96,11900.0,53.4569,53.4719,53.4418,53.4644,11900.0
2012-11-26 11:45:00,70.95,70.99,70.95,70.99,12800.0,53.4569,53.487,53.4569,53.487,12800.0
2012-11-26 11:50:00,71.0,71.01,70.97,70.97,6800.0,53.4946,53.5021,53.4719,53.4719,6800.0
2012-11-26 11:55:00,70.98,71.0,70.97,71.0,6000.0,53.4795,53.4946,53.4719,53.4946,6000.0
2012-11-26 12:00:00,71.0,71.02,71.0,71.01,9500.0,53.4946,53.5096,53.4946,53.5021,9500.0
2012-11-26 12:05:00,71.01,71.02,71.0,71.02,9500.0,53.5021,53.5096,53.4946,53.5096,9500.0
2012-11-26 12:10:00,71.02,71.02,71.0,71.01,6500.0,53.5096,53.5096,53.4946,53.5021,6500.0
2012-11-26 12:15:00,71.01,71.03,70.98,71.02,14800.0,53.5021,53.5172,53.4795,53.5096,14800.0
2012-11-26 12:20:00,71.01,71.04,70.98,70.99,50800.0,53.5021,53.5247,53.4795,53.487,50800.0
2012-11-26 12:25:00,70.99,71.0,70.96,70.97,5600.0,53.487,53.4946,53.4644,53.4719,5600.0
2012-11-26 12:30:00,70.98,70.98,70.91,70.91,11400.0,53.4795,53.4795,53.4267,53.4267,11400.0
2012-11-26 12:35:00,70.91,71.01,70.91,71.01,14500.0,53.4267,53.5021,53.4267,53.5021,14500.0
2012-11-26 12:40:00,71.0,71.05,71.0,71.04,16200.0,53.4946,53.5322,53.4946,53.5247,16200.0
2012-11-26 12:45:00,71.05,71.07,71.03,71.07,5400.0,53.5322,53.5473,53.5172,53.5473,5400.0
2012-11-26 12:50:00,71.07,71.08,71.05,71.07,5400.0,53.5473,53.5548,53.5322,53.5473,5400.0
2012-11-26 12:55:00,71.08,71.08,71.04,71.06,18600.0,53.5548,53.5548,53.5247,53.5398,18600.0
2012-11-26 13:00:00,71.06,71.07,71.05,71.07,16800.0,53.5398,53.5473,53.5322,53.5473,16800.0
2012-11-26 13:05:00,71.08,71.09,71.06,71.07,15300.0,53.5548,53.5624,53.5398,53.5473,15300.0
2012-11-26 13:10:00,71.07,71.07,71.04,71.05,63400.0,53.5473,53.5473,53.5247,53.5322,63400.0
2012-11-26 13:15:00,71.05,71.13,71.05,71.12,40000.0,53.5322,53.5925,53.5322,53.585,40000.0
2012-11-26 13:20:00,71.13,71.14,71.1,71.1,16900.0,53.5925,53.6,53.5699,53.5699,16900.0
2012-11-26 13:25:00,71.1,71.1,71.07,71.08,4400.0,53.5699,53.5699,53.5473,53.5548,4400.0
2012-11-26 13:30:00,71.09,71.12,71.09,71.11,23800.0,53.5624,53.585,53.5624,53.5774,23800.0
2012-11-26 13:35:00,71.11,71.12,71.07,71.07,10800.0,53.5774,53.585,53.5473,53.5473,10800.0
2012-11-26 13:40:00,71.07,71.08,71.01,71.03,8200.0,53.5473,53.5548,53.5021,53.5172,8200.0
2012-11-26 13:45:00,71.04,71.05,71.0,71.02,18300.0,53.5247,53.5322,53.4946,53.5096,18300.0
2012-11-26 13:50:00,71.03,71.07,71.02,71.05,16300.0,53.5172,53.5473,53.5096,53.5322,16300.0
2012-11-26 13:55:00,71.06,71.07,71.03,71.04,29500.0,53.5398,53.5473,53.5172,53.5247,29500.0
2012-11-26 14:00:00,71.04,71.05,71.01,71.04,16700.0,53.5247,53.5322,53.5021,53.5247,16700.0
2012-11-26 14:05:00,71.04,71.07,71.02,71.07,5300.0,53.5247,53.5473,53.5096,53.5473,5300.0
2012-11-26 14:10:00,71.07,71.08,71.05,71.06,8200.0,53.5473,53.5548,53.5322,53.5398,8200.0
2012-11-26 14:15:00,71.05,71.1,71.05,71.06,13300.0,53.5322,53.5699,53.5322,53.5398,13300.0
2012-11-26 14:20:00,71.06,71.09,71.03,71.03,18600.0,53.5398,53.5624,53.5172,53.5172,18600.0
2012-11-26 14:25:00,71.03,71.06,71.01,71.03,4100.0,53.5172,53.5398,53.5021,53.5172,4100.0
2012-11-26 14:30:00,71.04,71.05,71.03,71.05,6500.0,53.5247,53.5322,53.5172,53.5322,6500.0
2012-11-26 14:35:00,71.06,71.07,71.04,71.06,9500.0,53.5398,53.5473,53.5247,53.5398,9500.0
2012-11-26 14:40:00,71.07,71.08,71.05,71.07,12000.0,53.5473,53.5548,53.5322,53.5473,12000.0
2012-11-26 14:45:00,71.07,71.09,71.05,71.09,19700.0,53.5473,53.5624,53.5322,53.5624,19700.0
2012-11-26 14:50:00,71.09,71.16,71.09,71.14,6400.0,53.5624,53.6151,53.5624,53.6,6400.0
2012-11-26 14:55:00,71.13,71.14,71.11,71.13,27600.0,53.5925,53.6,53.5774,53.5925,27600.0
2012-11-26 15:00:00,71.12,71.15,71.09,71.12,10400.0,53.585,53.6076,53.5624,53.585,10400.0
2012-11-26 15:05:00,71.12,71.14,71.1,71.11,52400.0,53.585,53.6,53.5699,53.5774,52400.0
2012-11-26 15:10:00,71.11,71.14,71.1,71.1,12100.0,53.5774,53.6,53.5699,53.5699,12100.0
2012-11-26 15:15:00,71.1,71.11,71.07,71.1,13800.0,53.5699,53.5774,53.5473,53.5699,13800.0
2012-11-26 15:20:00,71.08,71.15,71.08,71.15,10400.0,53.5548,53.6076,53.5548,53.6076,10400.0
2012-11-26 15:25:00,71.15,71.15,71.12,71.13,8300.0,53.6076,53.6076,53.585,53.5925,8300.0
2012-11-26 15:30:00,71.13,71.13,71.06,71.12,22800.0,53.5925,53.5925,53.5398,53.585,22800.0
2012-11-26 15:35:00,71.12,71.13,71.08,71.12,13900.0,53.585,53.5925,53.5548,53.585,13900.0
2012-11-26 15:40:00,71.12,71.16,71.11,71.14,21400.0,53.585,53.6151,53.5774,53.6,21400.0
2012-11-26 15:45:00,71.13,71.17,71.12,71.15,20500.0,53.5925,53.6226,53.585,53.6076,20500.0
2012-11-26 15:50:00,71.15,71.17,71.13,71.14,12600.0,53.6076,53.6226,53.5925,53.6,12600.0
2012-11-26 15:55:00,71.14,71.27,71.14,71.26,49900.0,53.6,53.698,53.6,53.6904,49900.0
2012-11-27 09:30:00,71.17,71.2,71.12,71.2,10800.0,53.6226,53.6452,53.585,53.6452,10800.0
2012-11-27 09:35:00,71.15,71.2,71.12,71.19,6500.0,53.6076,53.6452,53.585,53.6377,6500.0
2012-11-27 09:40:00,71.2,71.28,71.17,71.28,5600.0,53.6452,53.7055,53.6226,53.7055,5600.0
2012-11-27 09:45:00,71.29,71.36,71.29,71.34,4900.0,53.7131,53.7658,53.7131,53.7507,4900.0
2012-11-27 09:50:00,71.41,71.42,71.34,71.35,4900.0,53.8035,53.811,53.7507,53.7583,4900.0
2012-11-27 09:55:00,71.35,71.4,71.34,71.4,2300.0,53.7583,53.7959,53.7507,53.7959,2300.0
2012-11-27 10:00:00,71.4,71.4,71.24,71.25,8900.0,53.7959,53.7959,53.6754,53.6829,8900.0
2012-11-27 10:05:00,71.26,71.29,71.22,71.28,15400.0,53.6904,53.7131,53.6603,53.7055,15400.0
2012-11-27 10:10:00,71.28,71.28,71.2,71.22,7300.0,53.7055,53.7055,53.6452,53.6603,7300.0
2012-11-27 10:15:00,71.2,71.21,71.09,71.09,8800.0,53.6452,53.6528,53.5624,53.5624,8800.0
2012-11-27 10:20:00,71.11,71.16,71.02,71.05,18300.0,53.5774,53.6151,53.5096,53.5322,18300.0
2012-11-27 10:25:00,71.06,71.09,71.03,71.05,15600.0,53.5398,53.5624,53.5172,53.5322,15600.0
2012-11-27 10:30:00,71.04,71.05,70.98,71.05,28700.0,53.5247,53.5322,53.4795,53.5322,28700.0
2012-11-27 10:35:00,71.04,71.08,71.01,71.02,33800.0,53.5247,53.5548,53.5021,53.5096,33800.0
2012-11-27 10:40:00,71.03,71.06,71.02,71.03,12400.0,53.5172,53.5398,53.5096,53.5172,12400.0
2012-11-27 10:45:00,71.02,71.12,71.02,71.1,9000.0,53.5096,53.585,53.5096,53.5699,9000.0
2012-11-27 10:50:00,71.08,71.15,71.07,71.15,16800.0,53.5548,53.6076,53.5473,53.6076,16800.0
2012-11-27 10:55:00,71.14,71.14,71.1,71.1,19100.0,53.6,53.6,53.5699,53.5699,19100.0
2012-11-27 11:00:00,71.11,71.19,71.11,71.16,11400.0,53.5774,53.6377,53.5774,53.6151,11400.0
2012-11-27 11:05:00,71.17,71.17,71.14,71.16,18000.0,53.6226,53.6226,53.6,53.6151,18000.0
2012-11-27 11:10:00,71.15,71.18,71.14,71.16,13600.0,53.6076,53.6302,53.6,53.6151,13600.0
2012-11-27 11:15:00,71.16,71.19,71.16,71.19,12300.0,53.6151,53.6377,53.6151,53.6377,12300.0
2012-11-27 11:20:00,71.19,71.2,71.18,71.2,9600.0,53.6377,53.6452,53.6302,53.6452,9600.0
2012-11-27 11:25:00,71.19,71.21,71.16,71.2,35700.0,53.6377,53.6528,53.6151,53.6452,35700.0
2012-11-27 11:30:00,71.19,71.19,71.16,71.17,44900.0,53.6377,53.6377,53.6151,53.6226,44900.0
2012-11-27 11:35:00,71.17,71.34,71.17,71.34,64800.0,53.6226,53.7507,53.6226,53.7507,64800.0
2012-11-27 11:40:00,71.35,71.36,71.3,71.33,9900.0,53.7583,53.7658,53.7206,53.7432,9900.0
2012-11-27 11:45:00,71.33,71.34,71.29,71.3,30000.0,53.7432,53.7507,53.7131,53.7206,30000.0
2012-11-27 11:50:00,71.3,71.4,71.3,71.37,64200.0,53.7206,53.7959,53.7206,53.7733,64200.0
2012-11-27 11:55:00,71.36,71.38,71.34,71.35,8000.0,53.7658,53.7809,53.7507,53.7583,8000.0
2012-11-27 12:00:00,71.35,71.41,71.35,71.37,30900.0,53.7583,53.8035,53.7583,53.7733,30900.0
2012-11-27 12:05:00,71.36,71.36,71.33,71.36,8800.0,53.7658,53.7658,53.7432,53.7658,8800.0
2012-11-27 12:10:00,71.36,71.36,71.3,71.3,16200.0,53.7658,53.7658,53.7206,53.7206,16200.0
2012-11-27 12:15:00,71.3,71.32,71.28,71.3,12600.0,53.7206,53.7357,53.7055,53.7206,12600.0
2012-11-27 12:20:00,71.3,71.33,71.3,71.31,13000.0,53.7206,53.7432,53.7206,53.7281,13000.0
2012-11-27 12:25:00,71.32,71.33,71.3,71.33,7200.0,53.7357,53.7432,53.7206,53.7432,7200.0
2012-11-27 12:30:00,71.31,71.31,71.26,71.27,9700.0,53.7281,53.7281,53.6904,53.698,9700.0
2012-11-27 12:35:00,71.28,71.31,71.27,71.31,15300.0,53.7055,53.7281,53.698,53.7281,15300.0
2012-11-27 12:40:00,71.31,71.35,71.31,71.32,14900.0,53.7281,53.7583,53.7281,53.7357,14900.0
2012-11-27 12:45:00,71.31,71.34,71.31,71.32,41200.0,53.7281,53.7507,53.7281,53.7357,41200.0
2012-11-27 12:50:00,71.32,71.34,71.26,71.26,13200.0,53.7357,53.7507,53.6904,53.6904,13200.0
2012-11-27 12:55:00,71.26,71.29,71.26,71.29,5200.0,53.6904,53.7131,53.6904,53.7131,5200.0
2012-11-27 13:00:00,71.29,71.29,71.21,71.22,11700.0,53.7131,53.7131,53.6528,53.6603,11700.0
2012-11-27 13:05:00,71.23,71.26,71.22,71.25,13000.0,53.6678,53.6904,53.6603,53.6829,13000.0
2012-11-27 13:10:00,71.25,71.26,71.23,71.24,11900.0,53.6829,53.6904,53.6678,53.6754,11900.0
2012-11-27 13:15:00,71.23,71.3,71.23,71.28,28200.0,53.6678,53.7206,53.6678,53.7055,28200.0
2012-11-27 13:20:00,71.28,71.28,71.22,71.26,31200.0,53.7055,53.7055,53.6603,53.6904,31200.0
2012-11-27 13:25:00,71.25,71.25,71.16,71.18,12900.0,53.6829,53.6829,53.6151,53.6302,12900.0
2012-11-27 13:30:00,71.2,71.26,71.18,71.24,90300.0,53.6452,53.6904,53.6302,53.6754,90300.0
2012-11-27 13:35:00,71.24,71.27,71.22,71.22,11900.0,53.6754,53.698,53.6603,53.6603,11900.0
2012-11-27 13:40:00,71.21,71.28,71.2,71.28,10500.0,53.6528,53.7055,53.6452,53.7055,10500.0
2012-11-27 13:45:00,71.27,71.28,71.23,71.25,18000.0,53.698,53.7055,53.6678,53.6829,18000.0
2012-11-27 13:50:00,71.26,71.26,71.2,71.22,30100.0,53.6904,53.6904,53.6452,53.6603,30100.0
2012-11-27 13:55:00,71.22,71.24,71.21,71.21,33500.0,53.6603,53.6754,53.6528,53.6528,33500.0
2012-11-27 14:00:00,71.22,71.24,71.18,71.22,17200.0,53.6603,53.6754,53.6302,53.6603,17200.0
2012-11-27 14:05:00,71.23,71.25,71.22,71.23,16200.0,53.6678,53.6829,53.6603,53.6678,16200.0
2012-11-27 14:10:00,71.24,71.3,71.23,71.26,20600.0,53.6754,53.7206,53.6678,53.6904,20600.0
2012-11-27 14:15:00,71.27,71.3,71.27,71.3,47700.0,53.698,53.7206,53.698,53.7206,47700.0
2012-11-27 14:20:00,71.3,71.31,71.08,71.11,44400.0,53.7206,53.7281,53.5548,53.5774,44400.0
2012-11-27 14:25:00,71.12,71.14,70.97,70.99,27900.0,53.585,53.6,53.4719,53.487,27900.0
2012-11-27 14:30:00,70.99,71.05,70.94,70.99,29600.0,53.487,53.5322,53.4493,53.487,29600.0
2012-11-27 14:35:00,70.99,71.01,70.93,70.99,29200.0,53.487,53.5021,53.4418,53.487,29200.0
2012-11-27 14:40:00,71.0,71.04,70.93,70.94,17700.0,53.4946,53.5247,53.4418,53.4493,17700.0
2012-11-27 14:45:00,70.95,70.98,70.89,70.97,38200.0,53.4569,53.4795,53.4117,53.4719,38200.0
2012-11-27 14:50:00,70.98,71.01,70.95,70.99,24800.0,53.4795,53.5021,53.4569,53.487,24800.0
2012-11-27 14:55:00,70.99,71.08,70.99,71.05,13900.0,53.487,53.5548,53.487,53.5322,13900.0
2012-11-27 15:00:00,71.06,71.11,71.03,71.03,8500.0,53.5398,53.5774,53.5172,53.5172,8500.0
2012-11-27 15:05:00,71.02,71.11,71.0,71.1,80600.0,53.5096,53.5774,53.4946,53.5699,80600.0
2012-11-27 15:10:00,71.1,71.14,71.06,71.1,17900.0,53.5699,53.6,53.5398,53.5699,17900.0
2012-11-27 15:15:00,71.1,71.11,71.03,71.06,42900.0,53.5699,53.5774,53.5172,53.5398,42900.0
2012-11-27 15:20:00,71.06,71.12,71.03,71.1,31800.0,53.5398,53.585,53.5172,53.5699,31800.0
2012-11-27 15:25:00,71.1,71.11,71.04,71.09,25200.0,53.5699,53.5774,53.5247,53.5624,25200.0
2012-11-27 15:30:00,71.1,71.11,70.99,71.0,16400.0,53.5699,53.5774,53.487,53.4946,16400.0
2012-11-27 15:35:00,70.99,71.01,70.91,70.93,28700.0,53.487,53.5021,53.4267,53.4418,28700.0
2012-11-27 15:40:00,70.95,70.96,70.9,70.95,30200.0,53.4569,53.4644,53.4192,53.4569,30200.0
2012-11-27 15:45:00,70.93,70.98,70.9,70.97,19200.0,53.4418,53.4795,53.4192,53.4719,19200.0
2012-11-27 15:50:00,70.96,70.98,70.9,70.9,68300.0,53.4644,53.4795,53.4192,53.4192,68300.0
2012-11-27 15:55:00,70.89,70.9,70.8,70.88,81600.0,53.4117,53.4192,53.3439,53.4041,81600.0
2012-11-28 09:30:00,70.52,70.53,70.44,70.46,46300.0,53.1329,53.1404,53.0726,53.0877,46300.0
2012-11-28 09:35:00,70.49,70.5,70.41,70.45,15800.0,53.1103,53.1178,53.05,53.0802,15800.0
2012-11-28 09:40:00,70.42,70.47,70.4,70.42,8100.0,53.0576,53.0952,53.0425,53.0576,8100.0
2012-11-28 09:45:00,70.43,70.43,70.36,70.39,19800.0,53.0651,53.0651,53.0123,53.035,19800.0
2012-11-28 09:50:00,70.36,70.43,70.35,70.42,10800.0,53.0123,53.0651,53.0048,53.0576,10800.0
2012-11-28 09:55:00,70.39,70.44,70.39,70.41,6000.0,53.035,53.0726,53.035,53.05,6000.0
2012-11-28 10:00:00,70.4,70.42,70.15,70.19,35100.0,53.0425,53.0576,52.8541,52.8843,35100.0
2012-11-28 10:05:00,70.16,70.22,70.14,70.17,7800.0,52.8617,52.9069,52.8466,52.8692,7800.0
2012-11-28 10:10:00,70.19,70.26,70.19,70.25,10800.0,52.8843,52.937,52.8843,52.9295,10800.0
2012-11-28 10:15:00,70.26,70.33,70.24,70.31,14400.0,52.937,52.9897,52.9219,52.9747,14400.0
2012-11-28 10:20:00,70.3,70.56,70.29,70.54,26100.0,52.9671,53.163,52.9596,53.148,26100.0
2012-11-28 10:25:00,70.53,70.54,70.42,70.42,8300.0,53.1404,53.148,53.0576,53.0576,8300.0
2012-11-28 10:30:00,70.44,70.49,70.43,70.44,22900.0,53.0726,53.1103,53.0651,53.0726,22900.0
2012-11-28 10:35:00,70.43,70.76,70.42,70.69,18000.0,53.0651,53.3137,53.0576,53.261,18000.0
2012-11-28 10:40:00,70.69,70.74,70.64,70.65,14200.0,53.261,53.2987,53.2233,53.2308,14200.0
2012-11-28 10:45:00,70.66,70.79,70.66,70.73,19900.0,53.2384,53.3363,53.2384,53.2911,19900.0
2012-11-28 10:50:00,70.71,70.72,70.65,70.68,9600.0,53.2761,53.2836,53.2308,53.2535,9600.0
2012-11-28 10:55:00,70.68,70.72,70.66,70.69,7100.0,53.2535,53.2836,53.2384,53.261,7100.0
2012-11-28 11:00:00,70.7,70.75,70.67,70.69,16000.0,53.2685,53.3062,53.2459,53.261,16000.0
2012-11-28 11:05:00,70.67,70.71,70.66,70.68,5000.0,53.2459,53.2761,53.2384,53.2535,5000.0
2012-11-28 11:10:00,70.71,70.81,70.69,70.78,9700.0,53.2761,53.3514,53.261,53.3288,9700.0
2012-11-28 11:15:00,70.79,70.93,70.78,70.92,152000.0,53.3363,53.4418,53.3288,53.4343,152000.0
2012-11-28 11:20:00,70.93,70.96,70.85,70.86,29000.0,53.4418,53.4644,53.3815,53.3891,29000.0
2012-11-28 11:25:00,70.86,70.92,70.86,70.92,10600.0,53.3891,53.4343,53.3891,53.4343,10600.0
2012-11-28 11:30:00,70.92,70.93,70.77,70.82,27800.0,53.4343,53.4418,53.3213,53.3589,27800.0
2012-11-28 11:35:00,70.83,70.88,70.82,70.88,18800.0,53.3665,53.4041,53.3589,53.4041,18800.0
2012-11-28 11:40:00,70.87,70.9,70.79,70.83,7400.0,53.3966,53.4192,53.3363,53.3665,7400.0
2012-11-28 11:45:00,70.83,70.84,70.81,70.81,6600.0,53.3665,53.374,53.3514,53.3514,6600.0
2012-11-28 11:50:00,70.84,70.84,70.77,70.79,12300.0,53.374,53.374,53.3213,53.3363,12300.0
2012-11-28 11:55:00,70.79,70.85,70.79,70.82,11700.0,53.3363,53.3815,53.3363,53.3589,11700.0
2012-11-28 12:00:00,70.79,70.84,70.66,70.66,16600.0,53.3363,53.374,53.2384,53.2384,16600.0
2012-11-28 12:05:00,70.67,70.74,70.62,70.74,18000.0,53.2459,53.2987,53.2082,53.2987,18000.0
2012-11-28 12:10:00,70.73,70.9,70.67,70.82,19100.0,53.2911,53.4192,53.2459,53.3589,19100.0
2012-11-28 12:15:00,70.81,71.07,70.81,70.99,33500.0,53.3514,53.5473,53.3514,53.487,33500.0
2012-11-28 12:20:00,70.99,71.06,70.97,71.06,17900.0,53.487,53.5398,53.4719,53.5398,17900.0
2012-11-28 12:25:00,71.06,71.1,71.0,71.05,12500.0,53.5398,53.5699,53.4946,53.5322,12500.0
2012-11-28 12:30:00,71.07,71.14,71.07,71.13,13300.0,53.5473,53.6,53.5473,53.5925,13300.0
2012-11-28 12:35:00,71.16,71.2,71.14,71.16,19900.0,53.6151,53.6452,53.6,53.6151,19900.0
2012-11-28 12:40:00,71.17,71.17,71.12,71.13,5200.0,53.6226,53.6226,53.585,53.5925,5200.0
2012-11-28 12:45:00,71.13,71.14,71.08,71.09,5700.0,53.5925,53.6,53.5548,53.5624,5700.0
2012-11-28 12:50:00,71.08,71.09,71.07,71.09,40400.0,53.5548,53.5624,53.5473,53.5624,40400.0
2012-11-28 12:55:00,71.1,71.16,71.1,71.12,16200.0,53.5699,53.6151,53.5699,53.585,16200.0
2012-11-28 13:00:00,71.12,71.12,71.03,71.03,8300.0,53.585,53.585,53.5172,53.5172,8300.0
2012-11-28 13:05:00,71.04,71.04,70.99,70.99,7000.0,53.5247,53.5247,53.487,53.487,7000.0
2012-11-28 13:10:00,70.98,71.03,70.98,71.01,7600.0,53.4795,53.5172,53.4795,53.5021,7600.0
2012-11-28 13:15:00,71.01,71.02,70.99,70.99,50000.0,53.5021,53.5096,53.487,53.487,50000.0
2012-11-28 13:20:00,70.98,71.02,70.97,71.02,9600.0,53.4795,53.5096,53.4719,53.5096,9600.0
2012-11-28 13:25:00,71.02,71.05,71.0,71.05,5600.0,53.5096,53.5322,53.4946,53.5322,5600.0
2012-11-28 13:30:00,71.05,71.09,71.04,71.07,14600.0,53.5322,53.5624,53.5247,53.5473,14600.0
2012-11-28 13:35:00,71.08,71.18,71.07,71.12,11300.0,53.5548,53.6302,53.5473,53.585,11300.0
2012-11-28 13:40:00,71.14,71.16,71.13,71.16,11900.0,53.6,53.6151,53.5925,53.6151,11900.0
2012-11-28 13:45:00,71.17,71.17,71.12,71.15,16100.0,53.6226,53.6226,53.585,53.6076,16100.0
2012-11-28 13:50:00,71.15,71.15,71.11,71.13,18800.0,53.6076,53.6076,53.5774,53.5925,18800.0
2012-11-28 13:55:00,71.13,71.16,71.1,71.14,21000.0,53.5925,53.6151,53.5699,53.6,21000.0
2012-11-28 14:00:00,71.13,71.16,71.1,71.1,34700.0,53.5925,53.6151,53.5699,53.5699,34700.0
2012-11-28 14:05:00,71.09,71.14,71.07,71.13,13700.0,53.5624,53.6,53.5473,53.5925,13700.0
2012-11-28 14:10:00,71.11,71.12,71.07,71.09,8100.0,53.5774,53.585,53.5473,53.5624,8100.0
2012-11-28 14:15:00,71.1,71.11,71.06,71.06,15300.0,53.5699,53.5774,53.5398,53.5398,15300.0
2012-11-28 14:20:00,71.07,71.07,71.04,71.05,14200.0,53.5473,53.5473,53.5247,53.5322,14200.0
2012-11-28 14:25:00,71.06,71.07,71.03,71.05,41500.0,53.5398,53.5473,53.5172,53.5322,41500.0
2012-11-28 14:30:00,71.05,71.1,71.03,71.1,15200.0,53.5322,53.5699,53.5172,53.5699,15200.0
2012-11-28 14:35:00,71.1,71.15,71.1,71.13,12100.0,53.5699,53.6076,53.5699,53.5925,12100.0
2012-11-28 14:40:00,71.14,71.19,71.14,71.15,9500.0,53.6,53.6377,53.6,53.6076,9500.0
2012-11-28 14:45:00,71.15,71.15,71.1,71.13,5800.0,53.6076,53.6076,53.5699,53.5925,5800.0
2012-11-28 14:50:00,71.12,71.13,71.1,71.11,14000.0,53.585,53.5925,53.5699,53.5774,14000.0
2012-11-28 14:55:00,71.13,71.17,71.12,71.16,32400.0,53.5925,53.6226,53.585,53.6151,32400.0
2012-11-28 15:00:00,71.16,71.18,71.14,71.14,14700.0,53.6151,53.6302,53.6,53.6,14700.0
2012-11-28 15:05:00,71.14,71.22,71.14,71.19,17500.0,53.6,53.6603,53.6,53.6377,17500.0
2012-11-28 15:10:00,71.22,71.23,71.16,71.18,64900.0,53.6603,53.6678,53.6151,53.6302,64900.0
2012-11-28 15:15:00,71.18,71.22,71.16,71.18,17900.0,53.6302,53.6603,53.6151,53.6302,17900.0
2012-11-28 15:20:00,71.17,71.21,71.17,71.2,5400.0,53.6226,53.6528,53.6226,53.6452,5400.0
2012-11-28 15:25:00,71.21,71.3,71.21,71.3,17700.0,53.6528,53.7206,53.6528,53.7206,17700.0
2012-11-28 15:30:00,71.3,71.37,71.3,71.33,31000.0,53.7206,53.7733,53.7206,53.7432,31000.0
2012-11-28 15:35:00,71.33,71.36,71.33,71.33,28100.0,53.7432,53.7658,53.7432,53.7432,28100.0
2012-11-28 15:40:00,71.32,71.34,71.3,71.33,20500.0,53.7357,53.7507,53.7206,53.7432,20500.0
2012-11-28 15:45:00,71.33,71.38,71.33,71.35,22300.0,53.7432,53.7809,53.7432,53.7583,22300.0
2012-11-28 15:50:00,71.36,71.38,71.35,71.38,21700.0,53.7658,53.7809,53.7583,53.7809,21700.0
2012-11-28 15:55:00,71.38,71.42,71.35,71.4,19100.0,53.7809,53.811,53.7583,53.7959,19100.0
2012-11-29 09:30:00,71.65,71.8,71.64,71.8,13800.0,53.9843,54.0973,53.9768,54.0973,13800.0
2012-11-29 09:35:00,71.79,71.81,71.74,71.76,3800.0,54.0898,54.1048,54.0521,54.0672,3800.0
2012-11-29 09:40:00,71.74,71.84,71.74,71.83,7200.0,54.0521,54.1274,54.0521,54.1199,7200.0
2012-11-29 09:45:00,71.82,71.84,71.72,71.74,12800.0,54.1124,54.1274,54.037,54.0521,12800.0
2012-11-29 09:50:00,71.74,71.76,71.72,71.72,3900.0,54.0521,54.0672,54.037,54.037,3900.0
2012-11-29 09:55:00,71.71,71.83,71.71,71.83,65600.0,54.0295,54.1199,54.0295,54.1199,65600.0
2012-11-29 10:00:00,71.8,71.9,71.79,71.79,23400.0,54.0973,54.1727,54.0898,54.0898,23400.0
2012-11-29 10:05:00,71.79,71.8,71.59,71.61,128600.0,54.0898,54.0973,53.9391,53.9542,128600.0
2012-11-29 10:10:00,71.6,71.66,71.5,71.64,78100.0,53.9466,53.9918,53.8713,53.9768,78100.0
2012-11-29 10:15:00,71.65,71.68,71.63,71.65,121500.0,53.9843,54.0069,53.9692,53.9843,121500.0
2012-11-29 10:20:00,71.65,71.7,71.63,71.66,69800.0,53.9843,54.022,53.9692,53.9918,69800.0
2012-11-29 10:25:00,71.69,71.76,71.63,71.68,23100.0,54.0144,54.0672,53.9692,54.0069,23100.0
2012-11-29 10:30:00,71.66,71.67,71.58,71.61,80600.0,53.9918,53.9994,53.9316,53.9542,80600.0
2012-11-29 10:35:00,71.62,71.63,71.57,71.62,17800.0,53.9617,53.9692,53.924,53.9617,17800.0
2012-11-29 10:40:00,71.61,71.69,71.6,71.68,13200.0,53.9542,54.0144,53.9466,54.0069,13200.0
2012-11-29 10:45:00,71.69,71.69,71.65,71.68,13600.0,54.0144,54.0144,53.9843,54.0069,13600.0
2012-11-29 10:50:00,71.7,71.75,71.7,71.75,8600.0,54.022,54.0596,54.022,54.0596,8600.0
2012-11-29 10:55:00,71.74,71.77,71.72,71.75,8400.0,54.0521,54.0747,54.037,54.0596,8400.0
2012-11-29 11:00:00,71.73,71.77,71.72,71.77,77700.0,54.0446,54.0747,54.037,54.0747,77700.0
2012-11-29 11:05:00,71.77,71.79,71.76,71.78,14300.0,54.0747,54.0898,54.0672,54.0822,14300.0
2012-11-29 11:10:00,71.78,71.82,71.78,71.81,13300.0,54.0822,54.1124,54.0822,54.1048,13300.0
2012-11-29 11:15:00,71.82,71.82,71.77,71.77,9900.0,54.1124,54.1124,54.0747,54.0747,9900.0
2012-11-29 11:20:00,71.78,71.79,71.72,71.73,5800.0,54.0822,54.0898,54.037,54.0446,5800.0
2012-11-29 11:25:00,71.73,71.74,71.7,71.74,13300.0,54.0446,54.0521,54.022,54.0521,13300.0
2012-11-29 11:30:00,71.75,71.77,71.72,71.74,18000.0,54.0596,54.0747,54.037,54.0521,18000.0
2012-11-29 11:35:00,71.74,71.76,71.72,71.74,8600.0,54.0521,54.0672,54.037,54.0521,8600.0
2012-11-29 11:40:00,71.76,71.76,71.33,71.42,261800.0,54.0672,54.0672,53.7432,53.811,261800.0
2012-11-29 11:45:00,71.41,71.5,71.38,71.48,92100.0,53.8035,53.8713,53.7809,53.8562,92100.0
2012-11-29 11:50:00,71.52,71.61,71.5,71.54,50800.0,53.8863,53.9542,53.8713,53.9014,50800.0
2012-11-29 11:55:00,71.54,71.56,71.43,71.49,31100.0,53.9014,53.9165,53.8185,53.8637,31100.0
2012-11-29 12:00:00,71.5,71.54,71.46,71.52,16300.0,53.8713,53.9014,53.8411,53.8863,16300.0
2012-11-29 12:05:00,71.53,71.54,71.42,71.52,15300.0,53.8939,53.9014,53.811,53.8863,15300.0
2012-11-29 12:10:00,71.52,71.7,71.5,71.64,13100.0,53.8863,54.022,53.8713,53.9768,13100.0
2012-11-29 12:15:00,71.65,71.66,71.63,71.64,9300.0,53.9843,53.9918,53.9692,53.9768,9300.0
2012-11-29 12:20:00,71.64,71.69,71.62,71.68,10500.0,53.9768,54.0144,53.9617,54.0069,10500.0
2012-11-29 12:25:00,71.68,71.69,71.65,71.66,7400.0,54.0069,54.0144,53.9843,53.9918,7400.0
2012-11-29 12:30:00,71.67,71.68,71.65,71.67,7600.0,53.9994,54.0069,53.9843,53.9994,7600.0
2012-11-29 12:35:00,71.69,71.7,71.64,71.65,12400.0,54.0144,54.022,53.9768,53.9843,12400.0
2012-11-29 12:40:00,71.65,71.65,71.59,71.59,14600.0,53.9843,53.9843,53.9391,53.9391,14600.0
2012-11-29 12:45:00,71.6,71.65,71.59,71.63,13800.0,53.9466,53.9843,53.9391,53.9692,13800.0
2012-11-29 12:50:00,71.64,71.65,71.62,71.63,10100.0,53.9768,53.9843,53.9617,53.9692,10100.0
2012-11-29 12:55:00,71.63,71.63,71.59,71.62,12600.0,53.9692,53.9692,53.9391,53.9617,12600.0
2012-11-29 13:00:00,71.63,71.69,71.63,71.69,14500.0,53.9692,54.0144,53.9692,54.0144,14500.0
2012-11-29 13:05:00,71.69,71.69,71.6,71.62,11100.0,54.0144,54.0144,53.9466,53.9617,11100.0
2012-11-29 13:10:00,71.62,71.63,71.58,71.58,7100.0,53.9617,53.9692,53.9316,53.9316,7100.0
2012-11-29 13:15:00,71.59,71.65,71.58,71.65,75500.0,53.9391,53.9843,53.9316,53.9843,75500.0
2012-11-29 13:20:00,71.64,71.65,71.63,71.65,15000.0,53.9768,53.9843,53.9692,53.9843,15000.0
2012-11-29 13:25:00,71.65,71.68,71.64,71.68,20200.0,53.9843,54.0069,53.9768,54.0069,20200.0
2012-11-29 13:30:00,71.68,71.75,71.68,71.74,28200.0,54.0069,54.0596,54.0069,54.0521,28200.0
2012-11-29 13:35:00,71.74,71.78,71.73,71.77,31700.0,54.0521,54.0822,54.0446,54.0747,31700.0
2012-11-29 13:40:00,71.77,71.79,71.73,71.76,12700.0,54.0747,54.0898,54.0446,54.0672,12700.0
2012-11-29 13:45:00,71.75,71.79,71.73,71.77,47000.0,54.0596,54.0898,54.0446,54.0747,47000.0
2012-11-29 13:50:00,71.77,71.81,71.77,71.81,11500.0,54.0747,54.1048,54.0747,54.1048,11500.0
2012-11-29 13:55:00,71.82,71.82,71.75,71.75,8000.0,54.1124,54.1124,54.0596,54.0596,8000.0
2012-11-29 14:00:00,71.75,71.78,71.75,71.77,17500.0,54.0596,54.0822,54.0596,54.0747,17500.0
2012-11-29 14:05:00,71.77,71.78,71.73,71.75,12000.0,54.0747,54.0822,54.0446,54.0596,12000.0
2012-11-29 14:10:00,71.75,71.76,71.73,71.76,5000.0,54.0596,54.0672,54.0446,54.0672,5000.0
2012-11-29 14:15:00,71.77,71.78,71.76,71.76,8400.0,54.0747,54.0822,54.0672,54.0672,8400.0
2012-11-29 14:20:00,71.77,71.78,71.75,71.76,6300.0,54.0747,54.0822,54.0596,54.0672,6300.0
2012-11-29 14:25:00,71.75,71.78,71.73,71.73,15300.0,54.0596,54.0822,54.0446,54.0446,15300.0
2012-11-29 14:30:00,71.74,71.77,71.73,71.76,24300.0,54.0521,54.0747,54.0446,54.0672,24300.0
2012-11-29 14:35:00,71.78,71.79,71.76,71.78,15400.0,54.0822,54.0898,54.0672,54.0822,15400.0
2012-11-29 14:40:00,71.8,71.8,71.77,71.79,18200.0,54.0973,54.0973,54.0747,54.0898,18200.0
2012-11-29 14:45:00,71.78,71.82,71.77,71.8,12200.0,54.0822,54.1124,54.0747,54.0973,12200.0
2012-11-29 14:50:00,71.79,71.8,71.78,71.78,20700.0,54.0898,54.0973,54.0822,54.0822,20700.0
2012-11-29 14:55:00,71.78,71.78,71.75,71.75,37500.0,54.0822,54.0822,54.0596,54.0596,37500.0
2012-11-29 15:00:00,71.76,71.77,71.74,71.75,38800.0,54.0672,54.0747,54.0521,54.0596,38800.0
2012-11-29 15:05:00,71.75,71.75,71.69,71.72,72600.0,54.0596,54.0596,54.0144,54.037,72600.0
2012-11-29 15:10:00,71.71,71.72,71.63,71.64,60000.0,54.0295,54.037,53.9692,53.9768,60000.0
2012-11-29 15:15:00,71.65,71.67,71.63,71.65,171600.0,53.9843,53.9994,53.9692,53.9843,171600.0
2012-11-29 15:20:00,71.65,71.66,71.54,71.57,33400.0,53.9843,53.9918,53.9014,53.924,33400.0
2012-11-29 15:25:00,71.57,71.63,71.57,71.63,11000.0,53.924,53.9692,53.924,53.9692,11000.0
2012-11-29 15:30:00,71.63,71.67,71.62,71.66,39300.0,53.9692,53.9994,53.9617,53.9918,39300.0
2012-11-29 15:35:00,71.65,71.66,71.59,71.65,23000.0,53.9843,53.9918,53.9391,53.9843,23000.0
2012-11-29 15:40:00,71.64,71.78,71.64,71.78,33400.0,53.9768,54.0822,53.9768,54.0822,33400.0
2012-11-29 15:45:00,71.78,71.79,71.74,71.77,28000.0,54.0822,54.0898,54.0521,54.0747,28000.0
2012-11-29 15:50:00,71.77,71.78,71.69,71.73,19200.0,54.0747,54.0822,54.0144,54.0446,19200.0
2012-11-29 15:55:00,71.73,71.74,71.68,71.71,252200.0,54.0446,54.0521,54.0069,54.0295,252200.0
2012-11-30 09:30:00,71.75,71.75,71.69,71.75,45700.0,54.0596,54.0596,54.0144,54.0596,45700.0
2012-11-30 09:35:00,71.75,71.78,71.7,71.77,53600.0,54.0596,54.0822,54.022,54.0747,53600.0
2012-11-30 09:40:00,71.75,71.83,71.74,71.82,28500.0,54.0596,54.1199,54.0521,54.1124,28500.0
2012-11-30 09:45:00,71.8,71.8,71.68,71.71,13500.0,54.0973,54.0973,54.0069,54.0295,13500.0
2012-11-30 09:50:00,71.72,71.78,71.71,71.77,12500.0,54.037,54.0822,54.0295,54.0747,12500.0
2012-11-30 09:55:00,71.77,71.81,71.77,71.79,9900.0,54.0747,54.1048,54.0747,54.0898,9900.0
2012-11-30 10:00:00,71.78,71.89,71.78,71.84,12700.0,54.0822,54.1651,54.0822,54.1274,12700.0
2012-11-30 10:05:00,71.88,71.88,71.78,71.78,12200.0,54.1576,54.1576,54.0822,54.0822,12200.0
2012-11-30 10:10:00,71.76,71.8,71.72,71.8,13500.0,54.0672,54.0973,54.037,54.0973,13500.0
2012-11-30 10:15:00,71.8,71.84,71.76,71.84,10500.0,54.0973,54.1274,54.0672,54.1274,10500.0
2012-11-30 10:20:00,71.85,71.87,71.82,71.86,6600.0,54.135,54.15,54.1124,54.1425,6600.0
2012-11-30 10:25:00,71.86,71.86,71.81,71.84,39900.0,54.1425,54.1425,54.1048,54.1274,39900.0
2012-11-30 10:30:00,71.85,71.85,71.79,71.81,13200.0,54.135,54.135,54.0898,54.1048,13200.0
2012-11-30 10:35:00,71.79,71.81,71.74,71.74,15700.0,54.0898,54.1048,54.0521,54.0521,15700.0
2012-11-30 10:40:00,71.75,71.79,71.73,71.75,16100.0,54.0596,54.0898,54.0446,54.0596,16100.0
2012-11-30 10:45:00,71.76,71.77,71.66,71.67,14600.0,54.0672,54.0747,53.9918,53.9994,14600.0
2012-11-30 10:50:00,71.66,71.66,71.63,71.66,9900.0,53.9918,53.9918,53.9692,53.9918,9900.0
2012-11-30 10:55:00,71.66,71.75,71.64,71.74,28900.0,53.9918,54.0596,53.9768,54.0521,28900.0
2012-11-30 11:00:00,71.75,71.79,71.74,71.79,13900.0,54.0596,54.0898,54.0521,54.0898,13900.0
2012-11-30 11:05:00,71.76,71.77,71.72,71.73,25000.0,54.0672,54.0747,54.037,54.0446,25000.0
2012-11-30 11:10:00,71.73,71.78,71.73,71.74,26000.0,54.0446,54.0822,54.0446,54.0521,26000.0
2012-11-30 11:15:00,71.73,71.75,71.67,71.67,49800.0,54.0446,54.0596,53.9994,53.9994,49800.0
2012-11-30 11:20:00,71.66,71.66,71.63,71.65,12500.0,53.9918,53.9918,53.9692,53.9843,12500.0
2012-11-30 11:25:00,71.65,71.69,71.65,71.67,9100.0,53.9843,54.0144,53.9843,53.9994,9100.0
2012-11-30 11:30:00,71.67,71.67,71.57,71.57,14500.0,53.9994,53.9994,53.924,53.924,14500.0
2012-11-30 11:35:00,71.57,71.59,71.57,71.58,12300.0,53.924,53.9391,53.924,53.9316,12300.0
2012-11-30 11:40:00,71.6,71.64,71.6,71.61,9900.0,53.9466,53.9768,53.9466,53.9542,9900.0
2012-11-30 11:45:00,71.61,71.66,71.61,71.64,22200.0,53.9542,53.9918,53.9542,53.9768,22200.0
2012-11-30 11:50:00,71.63,71.66,71.58,71.66,16100.0,53.9692,53.9918,53.9316,53.9918,16100.0
2012-11-30 11:55:00,71.67,71.69,71.61,71.63,12900.0,53.9994,54.0144,53.9542,53.9692,12900.0
2012-11-30 12:00:00,71.64,71.65,71.62,71.63,8400.0,53.9768,53.9843,53.9617,53.9692,8400.0
2012-11-30 12:05:00,71.62,71.63,71.6,71.62,6200.0,53.9617,53.9692,53.9466,53.9617,6200.0
2012-11-30 12:10:00,71.6,71.63,71.6,71.63,22400.0,53.9466,53.9692,53.9466,53.9692,22400.0
2012-11-30 12:15:00,71.62,71.65,71.61,71.61,11800.0,53.9617,53.9843,53.9542,53.9542,11800.0
2012-11-30 12:20:00,71.61,71.67,71.6,71.67,12800.0,53.9542,53.9994,53.9466,53.9994,12800.0
2012-11-30 12:25:00,71.66,71.67,71.65,71.66,8900.0,53.9918,53.9994,53.9843,53.9918,8900.0
2012-11-30 12:30:00,71.67,71.7,71.67,71.68,9200.0,53.9994,54.022,53.9994,54.0069,9200.0
2012-11-30 12:35:00,71.67,71.7,71.67,71.69,6800.0,53.9994,54.022,53.9994,54.0144,6800.0
2012-11-30 12:40:00,71.7,71.7,71.64,71.65,6000.0,54.022,54.022,53.9768,53.9843,6000.0
2012-11-30 12:45:00,71.64,71.66,71.56,71.63,15200.0,53.9768,53.9918,53.9165,53.9692,15200.0
2012-11-30 12:50:00,71.63,71.63,71.54,71.58,7600.0,53.9692,53.9692,53.9014,53.9316,7600.0
2012-11-30 12:55:00,71.6,71.62,71.58,71.61,11800.0,53.9466,53.9617,53.9316,53.9542,11800.0
2012-11-30 13:00:00,71.61,71.67,71.61,71.64,12400.0,53.9542,53.9994,53.9542,53.9768,12400.0
2012-11-30 13:05:00,71.64,71.65,71.62,71.63,27100.0,53.9768,53.9843,53.9617,53.9692,27100.0
2012-11-30 13:10:00,71.64,71.65,71.61,71.63,9700.0,53.9768,53.9843,53.9542,53.9692,9700.0
2012-11-30 13:15:00,71.62,71.63,71.59,71.61,19100.0,53.9617,53.9692,53.9391,53.9542,19100.0
2012-11-30 13:20:00,71.61,71.71,71.61,71.71,8400.0,53.9542,54.0295,53.9542,54.0295,8400.0
2012-11-30 13:25:00,71.71,71.73,71.68,71.69,9800.0,54.0295,54.0446,54.0069,54.0144,9800.0
2012-11-30 13:30:00,71.69,71.7,71.65,71.65,5900.0,54.0144,54.022,53.9843,53.9843,5900.0
2012-11-30 13:35:00,71.66,71.66,71.62,71.64,17400.0,53.9918,53.9918,53.9617,53.9768,17400.0
2012-11-30 13:40:00,71.62,71.65,71.61,71.62,18400.0,53.9617,53.9843,53.9542,53.9617,18400.0
2012-11-30 13:45:00,71.62,71.66,71.62,71.66,6100.0,53.9617,53.9918,53.9617,53.9918,6100.0
2012-11-30 13:50:00,71.67,71.67,71.65,71.65,19400.0,53.9994,53.9994,53.9843,53.9843,19400.0
2012-11-30 13:55:00,71.66,71.69,71.64,71.65,16300.0,53.9918,54.0144,53.9768,53.9843,16300.0
2012-11-30 14:00:00,71.66,71.68,71.64,71.68,6400.0,53.9918,54.0069,53.9768,54.0069,6400.0
2012-11-30 14:05:00,71.68,71.69,71.66,71.67,13900.0,54.0069,54.0144,53.9918,53.9994,13900.0
2012-11-30 14:10:00,71.68,71.68,71.65,71.65,13700.0,54.0069,54.0069,53.9843,53.9843,13700.0
2012-11-30 14:15:00,71.66,71.67,71.64,71.65,9600.0,53.9918,53.9994,53.9768,53.9843,9600.0
2012-11-30 14:20:00,71.66,71.71,71.66,71.71,7000.0,53.9918,54.0295,53.9918,54.0295,7000.0
2012-11-30 14:25:00,71.72,71.74,71.7,71.72,14400.0,54.037,54.0521,54.022,54.037,14400.0
2012-11-30 14:30:00,71.71,71.71,71.67,71.67,5300.0,54.0295,54.0295,53.9994,53.9994,5300.0
2012-11-30 14:35:00,71.67,71.67,71.62,71.62,10200.0,53.9994,53.9994,53.9617,53.9617,10200.0
2012-11-30 14:40:00,71.61,71.63,71.6,71.63,7000.0,53.9542,53.9692,53.9466,53.9692,7000.0
2012-11-30 14:45:00,71.62,71.62,71.58,71.6,18700.0,53.9617,53.9617,53.9316,53.9466,18700.0
2012-11-30 14:50:00,71.6,71.6,71.56,71.58,12300.0,53.9466,53.9466,53.9165,53.9316,12300.0
2012-11-30 14:55:00,71.57,71.59,71.55,71.56,46800.0,53.924,53.9391,53.9089,53.9165,46800.0
2012-11-30 15:00:00,71.55,71.56,71.52,71.56,34400.0,53.9089,53.9165,53.8863,53.9165,34400.0
2012-11-30 15:05:00,71.56,71.58,71.52,71.54,35000.0,53.9165,53.9316,53.8863,53.9014,35000.0
2012-11-30 15:10:00,71.55,71.63,71.55,71.63,13900.0,53.9089,53.9692,53.9089,53.9692,13900.0
2012-11-30 15:15:00,71.63,71.68,71.6,71.6,7800.0,53.9692,54.0069,53.9466,53.9466,7800.0
2012-11-30 15:20:00,71.61,71.67,71.61,71.63,21100.0,53.9542,53.9994,53.9542,53.9692,21100.0
2012-11-30 15:25:00,71.62,71.65,71.59,71.62,16400.0,53.9617,53.9843,53.9391,53.9617,16400.0
2012-11-30 15:30:00,71.62,71.66,71.61,71.66,22300.0,53.9617,53.9918,53.9542,53.9918,22300.0
2012-11-30 15:35:00,71.66,71.7,71.65,71.69,179300.0,53.9918,54.022,53.9843,54.0144,179300.0
2012-11-30 15:40:00,71.69,71.71,71.67,71.67,69300.0,54.0144,54.0295,53.9994,53.9994,69300.0
2012-11-30 15:45:00,71.67,71.78,71.65,71.74,79600.0,53.9994,54.0822,53.9843,54.0521,79600.0
2012-11-30 15:50:00,71.74,71.85,71.74,71.85,82100.0,54.0521,54.135,54.0521,54.135,82100.0
2012-11-30 15:55:00,71.86,71.91,71.75,71.76,208600.0,54.1425,54.1802,54.0596,54.0672,208600.0
2012-12-03 09:30:00,72.12,72.15,72.07,72.08,34400.0,54.3384,54.361,54.3007,54.3083,34400.0
2012-12-03 09:35:00,72.07,72.11,72.04,72.07,36200.0,54.3007,54.3309,54.2781,54.3007,36200.0
2012-12-03 09:40:00,72.06,72.06,71.99,72.03,16600.0,54.2932,54.2932,54.2405,54.2706,16600.0
2012-12-03 09:45:00,72.03,72.03,71.93,71.98,18800.0,54.2706,54.2706,54.1953,54.2329,18800.0
2012-12-03 09:50:00,71.96,71.96,71.9,71.94,21700.0,54.2179,54.2179,54.1727,54.2028,21700.0
2012-12-03 09:55:00,71.94,71.97,71.93,71.93,7300.0,54.2028,54.2254,54.1953,54.1953,7300.0
2012-12-03 10:00:00,71.93,71.93,71.73,71.78,50300.0,54.1953,54.1953,54.0446,54.0822,50300.0
2012-12-03 10:05:00,71.76,71.88,71.75,71.84,33900.0,54.0672,54.1576,54.0596,54.1274,33900.0
2012-12-03 10:10:00,71.85,71.92,71.85,71.89,18300.0,54.135,54.1877,54.135,54.1651,18300.0
2012-12-03 10:15:00,71.88,71.92,71.86,71.87,12300.0,54.1576,54.1877,54.1425,54.15,12300.0
2012-12-03 10:20:00,71.88,71.92,71.88,71.91,21000.0,54.1576,54.1877,54.1576,54.1802,21000.0
2012-12-03 10:25:00,71.88,71.88,71.81,71.81,13000.0,54.1576,54.1576,54.1048,54.1048,13000.0
2012-12-03 10:30:00,71.8,71.82,71.75,71.75,19400.0,54.0973,54.1124,54.0596,54.0596,19400.0
2012-12-03 10:35:00,71.75,71.78,71.72,71.76,100400.0,54.0596,54.0822,54.037,54.0672,100400.0
2012-12-03 10:40:00,71.78,71.81,71.77,71.77,33600.0,54.0822,54.1048,54.0747,54.0747,33600.0
2012-12-03 10:45:00,71.74,71.79,71.71,71.78,23300.0,54.0521,54.0898,54.0295,54.0822,23300.0
2012-12-03 10:50:00,71.78,71.79,71.63,71.64,26500.0,54.0822,54.0898,53.9692,53.9768,26500.0
2012-12-03 10:55:00,71.64,71.69,71.63,71.68,37000.0,53.9768,54.0144,53.9692,54.0069,37000.0
2012-12-03 11:00:00,71.68,71.68,71.63,71.64,29400.0,54.0069,54.0069,53.9692,53.9768,29400.0
2012-12-03 11:05:00,71.63,71.68,71.63,71.67,55000.0,53.9692,54.0069,53.9692,53.9994,55000.0
2012-12-03 11:10:00,71.67,71.71,71.66,71.69,32900.0,53.9994,54.0295,53.9918,54.0144,32900.0
2012-12-03 11:15:00,71.69,71.72,71.68,71.72,26900.0,54.0144,54.037,54.0069,54.037,26900.0
2012-12-03 11:20:00,71.7,71.7,71.62,71.62,14800.0,54.022,54.022,53.9617,53.9617,14800.0
2012-12-03 11:25:00,71.63,71.68,71.62,71.66,8400.0,53.9692,54.0069,53.9617,53.9918,8400.0
2012-12-03 11:30:00,71.66,71.75,71.62,71.73,64000.0,53.9918,54.0596,53.9617,54.0446,64000.0
2012-12-03 11:35:00,71.73,71.73,71.68,71.7,12400.0,54.0446,54.0446,54.0069,54.022,12400.0
2012-12-03 11:40:00,71.69,71.72,71.66,71.7,23800.0,54.0144,54.037,53.9918,54.022,23800.0
2012-12-03 11:45:00,71.7,71.76,71.68,71.75,12400.0,54.022,54.0672,54.0069,54.0596,12400.0
2012-12-03 11:50:00,71.76,71.82,71.76,71.8,15100.0,54.0672,54.1124,54.0672,54.0973,15100.0
2012-12-03 11:55:00,71.82,71.83,71.8,71.83,3900.0,54.1124,54.1199,54.0973,54.1199,3900.0
2012-12-03 12:00:00,71.83,71.83,71.79,71.8,3000.0,54.1199,54.1199,54.0898,54.0973,3000.0
2012-12-03 12:05:00,71.81,71.83,71.8,71.8,17300.0,54.1048,54.1199,54.0973,54.0973,17300.0
2012-12-03 12:10:00,71.8,71.83,71.8,71.81,14600.0,54.0973,54.1199,54.0973,54.1048,14600.0
2012-12-03 12:15:00,71.81,71.81,71.77,71.8,26600.0,54.1048,54.1048,54.0747,54.0973,26600.0
2012-12-03 12:20:00,71.81,71.81,71.79,71.8,14200.0,54.1048,54.1048,54.0898,54.0973,14200.0
2012-12-03 12:25:00,71.81,71.84,71.81,71.83,19300.0,54.1048,54.1274,54.1048,54.1199,19300.0
2012-12-03 12:30:00,71.82,71.84,71.81,71.84,19300.0,54.1124,54.1274,54.1048,54.1274,19300.0
2012-12-03 12:35:00,71.83,71.84,71.81,71.81,25300.0,54.1199,54.1274,54.1048,54.1048,25300.0
2012-12-03 12:40:00,71.81,71.81,71.76,71.76,24900.0,54.1048,54.1048,54.0672,54.0672,24900.0
2012-12-03 12:45:00,71.76,71.78,71.74,71.74,115100.0,54.0672,54.0822,54.0521,54.0521,115100.0
2012-12-03 12:50:00,71.74,71.79,71.73,71.75,21800.0,54.0521,54.0898,54.0446,54.0596,21800.0
2012-12-03 12:55:00,71.76,71.76,71.74,71.76,14400.0,54.0672,54.0672,54.0521,54.0672,14400.0
2012-12-03 13:00:00,71.74,71.74,71.64,71.64,59900.0,54.0521,54.0521,53.9768,53.9768,59900.0
2012-12-03 13:05:00,71.64,71.67,71.63,71.63,10100.0,53.9768,53.9994,53.9692,53.9692,10100.0
2012-12-03 13:10:00,71.63,71.66,71.61,71.66,26700.0,53.9692,53.9918,53.9542,53.9918,26700.0
2012-12-03 13:15:00,71.66,71.66,71.63,71.64,15700.0,53.9918,53.9918,53.9692,53.9768,15700.0
2012-12-03 13:20:00,71.64,71.65,71.63,71.63,6800.0,53.9768,53.9843,53.9692,53.9692,6800.0
2012-12-03 13:25:00,71.63,71.64,71.62,71.64,5200.0,53.9692,53.9768,53.9617,53.9768,5200.0
2012-12-03 13:30:00,71.64,71.64,71.53,71.54,31600.0,53.9768,53.9768,53.8939,53.9014,31600.0
2012-12-03 13:35:00,71.54,71.55,71.45,71.49,15100.0,53.9014,53.9089,53.8336,53.8637,15100.0
2012-12-03 13:40:00,71.48,71.52,71.46,71.5,27500.0,53.8562,53.8863,53.8411,53.8713,27500.0
2012-12-03 13:45:00,71.49,71.53,71.48,71.53,12900.0,53.8637,53.8939,53.8562,53.8939,12900.0
2012-12-03 13:50:00,71.53,71.54,71.51,71.52,26700.0,53.8939,53.9014,53.8788,53.8863,26700.0
2012-12-03 13:55:00,71.52,71.56,71.52,71.54,22200.0,53.8863,53.9165,53.8863,53.9014,22200.0
2012-12-03 14:00:00,71.53,71.56,71.51,71.55,12300.0,53.8939,53.9165,53.8788,53.9089,12300.0
2012-12-03 14:05:00,71.55,71.59,71.55,71.59,10600.0,53.9089,53.9391,53.9089,53.9391,10600.0
2012-12-03 14:10:00,71.6,71.6,71.57,71.6,4300.0,53.9466,53.9466,53.924,53.9466,4300.0
2012-12-03 14:15:00,71.61,71.64,71.59,71.59,4500.0,53.9542,53.9768,53.9391,53.9391,4500.0
2012-12-03 14:20:00,71.6,71.61,71.56,71.58,10900.0,53.9466,53.9542,53.9165,53.9316,10900.0
2012-12-03 14:25:00,71.57,71.59,71.56,71.58,7200.0,53.924,53.9391,53.9165,53.9316,7200.0
2012-12-03 14:30:00,71.56,71.59,71.56,71.57,8800.0,53.9165,53.9391,53.9165,53.924,8800.0
2012-12-03 14:35:00,71.56,71.57,71.47,71.47,25600.0,53.9165,53.924,53.8487,53.8487,25600.0
2012-12-03 14:40:00,71.47,71.53,71.47,71.53,327100.0,53.8487,53.8939,53.8487,53.8939,327100.0
2012-12-03 14:45:00,71.51,71.51,71.47,71.48,12000.0,53.8788,53.8788,53.8487,53.8562,12000.0
2012-12-03 14:50:00,71.48,71.53,71.48,71.53,12900.0,53.8562,53.8939,53.8562,53.8939,12900.0
2012-12-03 14:55:00,71.53,71.55,71.51,71.54,40500.0,53.8939,53.9089,53.8788,53.9014,40500.0
2012-12-03 15:00:00,71.53,71.67,71.53,71.58,60600.0,53.8939,53.9994,53.8939,53.9316,60600.0
2012-12-03 15:05:00,71.56,71.61,71.5,71.5,34300.0,53.9165,53.9542,53.8713,53.8713,34300.0
2012-12-03 15:10:00,71.51,71.53,71.47,71.51,26200.0,53.8788,53.8939,53.8487,53.8788,26200.0
2012-12-03 15:15:00,71.51,71.51,71.37,71.39,29800.0,53.8788,53.8788,53.7733,53.7884,29800.0
2012-12-03 15:20:00,71.38,71.45,71.38,71.45,18300.0,53.7809,53.8336,53.7809,53.8336,18300.0
2012-12-03 15:25:00,71.46,71.47,71.44,71.46,64600.0,53.8411,53.8487,53.8261,53.8411,64600.0
2012-12-03 15:30:00,71.47,71.52,71.45,71.5,84700.0,53.8487,53.8863,53.8336,53.8713,84700.0
2012-12-03 15:35:00,71.5,71.53,71.5,71.53,25700.0,53.8713,53.8939,53.8713,53.8939,25700.0
2012-12-03 15:40:00,71.53,71.59,71.53,71.59,60600.0,53.8939,53.9391,53.8939,53.9391,60600.0
2012-12-03 15:45:00,71.59,71.61,71.52,71.52,122100.0,53.9391,53.9542,53.8863,53.8863,122100.0
2012-12-03 15:50:00,71.52,71.57,71.52,71.57,164300.0,53.8863,53.924,53.8863,53.924,164300.0
2012-12-03 15:55:00,71.57,71.57,71.42,71.45,149500.0,53.924,53.924,53.811,53.8336,149500.0
2012-12-04 09:30:00,71.4,71.47,71.39,71.45,26200.0,53.7959,53.8487,53.7884,53.8336,26200.0
2012-12-04 09:35:00,71.46,71.52,71.42,71.51,21600.0,53.8411,53.8863,53.811,53.8788,21600.0
2012-12-04 09:40:00,71.53,71.64,71.53,71.57,24900.0,53.8939,53.9768,53.8939,53.924,24900.0
2012-12-04 09:45:00,71.59,71.64,71.53,71.53,20900.0,53.9391,53.9768,53.8939,53.8939,20900.0
2012-12-04 09:50:00,71.54,71.61,71.54,71.56,32500.0,53.9014,53.9542,53.9014,53.9165,32500.0
2012-12-04 09:55:00,71.57,71.58,71.51,71.51,15400.0,53.924,53.9316,53.8788,53.8788,15400.0
2012-12-04 10:00:00,71.5,71.5,71.43,71.44,19200.0,53.8713,53.8713,53.8185,53.8261,19200.0
2012-12-04 10:05:00,71.45,71.63,71.45,71.61,18700.0,53.8336,53.9692,53.8336,53.9542,18700.0
2012-12-04 10:10:00,71.61,71.69,71.6,71.68,11100.0,53.9542,54.0144,53.9466,54.0069,11100.0
2012-12-04 10:15:00,71.69,71.69,71.62,71.63,19600.0,54.0144,54.0144,53.9617,53.9692,19600.0
2012-12-04 10:20:00,71.63,71.63,71.53,71.54,12500.0,53.9692,53.9692,53.8939,53.9014,12500.0
2012-12-04 10:25:00,71.54,71.55,71.43,71.43,13800.0,53.9014,53.9089,53.8185,53.8185,13800.0
2012-12-04 10:30:00,71.45,71.48,71.41,71.46,26100.0,53.8336,53.8562,53.8035,53.8411,26100.0
2012-12-04 10:35:00,71.46,71.46,71.4,71.44,16800.0,53.8411,53.8411,53.7959,53.8261,16800.0
2012-12-04 10:40:00,71.44,71.48,71.43,71.44,11300.0,53.8261,53.8562,53.8185,53.8261,11300.0
2012-12-04 10:45:00,71.45,71.46,71.41,71.45,8000.0,53.8336,53.8411,53.8035,53.8336,8000.0
2012-12-04 10:50:00,71.47,71.47,71.4,71.42,11000.0,53.8487,53.8487,53.7959,53.811,11000.0
2012-12-04 10:55:00,71.42,71.45,71.38,71.44,22300.0,53.811,53.8336,53.7809,53.8261,22300.0
2012-12-04 11:00:00,71.43,71.44,71.39,71.39,7200.0,53.8185,53.8261,53.7884,53.7884,7200.0
2012-12-04 11:05:00,71.38,71.38,71.33,71.33,11200.0,53.7809,53.7809,53.7432,53.7432,11200.0
2012-12-04 11:10:00,71.32,71.35,71.29,71.35,27900.0,53.7357,53.7583,53.7131,53.7583,27900.0
2012-12-04 11:15:00,71.34,71.38,71.33,71.38,8000.0,53.7507,53.7809,53.7432,53.7809,8000.0
2012-12-04 11:20:00,71.37,71.37,71.31,71.31,7200.0,53.7733,53.7733,53.7281,53.7281,7200.0
2012-12-04 11:25:00,71.3,71.35,71.27,71.27,12000.0,53.7206,53.7583,53.698,53.698,12000.0
2012-12-04 11:30:00,71.28,71.32,71.26,71.31,13000.0,53.7055,53.7357,53.6904,53.7281,13000.0
2012-12-04 11:35:00,71.33,71.35,71.32,71.32,7000.0,53.7432,53.7583,53.7357,53.7357,7000.0
2012-12-04 11:40:00,71.31,71.44,71.31,71.43,45100.0,53.7281,53.8261,53.7281,53.8185,45100.0
2012-12-04 11:45:00,71.44,71.45,71.39,71.4,29700.0,53.8261,53.8336,53.7884,53.7959,29700.0
2012-12-04 11:50:00,71.4,71.43,71.37,71.38,55000.0,53.7959,53.8185,53.7733,53.7809,55000.0
2012-12-04 11:55:00,71.38,71.41,71.37,71.38,26700.0,53.7809,53.8035,53.7733,53.7809,26700.0
2012-12-04 12:00:00,71.41,71.41,71.26,71.27,32500.0,53.8035,53.8035,53.6904,53.698,32500.0
2012-12-04 12:05:00,71.27,71.28,71.2,71.27,18400.0,53.698,53.7055,53.6452,53.698,18400.0
2012-12-04 12:10:00,71.26,71.29,71.23,71.24,30100.0,53.6904,53.7131,53.6678,53.6754,30100.0
2012-12-04 12:15:00,71.25,71.3,71.24,71.27,16100.0,53.6829,53.7206,53.6754,53.698,16100.0
2012-12-04 12:20:00,71.28,71.28,71.23,71.23,12700.0,53.7055,53.7055,53.6678,53.6678,12700.0
2012-12-04 12:25:00,71.23,71.39,71.21,71.32,21300.0,53.6678,53.7884,53.6528,53.7357,21300.0
2012-12-04 12:30:00,71.35,71.39,71.29,71.34,20700.0,53.7583,53.7884,53.7131,53.7507,20700.0
2012-12-04 12:35:00,71.33,71.37,71.26,71.3,25200.0,53.7432,53.7733,53.6904,53.7206,25200.0
2012-12-04 12:40:00,71.31,71.34,71.26,71.33,45900.0,53.7281,53.7507,53.6904,53.7432,45900.0
2012-12-04 12:45:00,71.33,71.38,71.31,71.35,18300.0,53.7432,53.7809,53.7281,53.7583,18300.0
2012-12-04 12:50:00,71.35,71.35,71.29,71.31,12800.0,53.7583,53.7583,53.7131,53.7281,12800.0
2012-12-04 12:55:00,71.3,71.33,71.27,71.29,14500.0,53.7206,53.7432,53.698,53.7131,14500.0
2012-12-04 13:00:00,71.3,71.3,71.16,71.2,16900.0,53.7206,53.7206,53.6151,53.6452,16900.0
2012-12-04 13:05:00,71.21,71.26,71.19,71.23,29100.0,53.6528,53.6904,53.6377,53.6678,29100.0
2012-12-04 13:10:00,71.24,71.26,71.21,71.24,10300.0,53.6754,53.6904,53.6528,53.6754,10300.0
2012-12-04 13:15:00,71.24,71.26,71.19,71.21,11800.0,53.6754,53.6904,53.6377,53.6528,11800.0
2012-12-04 13:20:00,71.22,71.26,71.2,71.25,7800.0,53.6603,53.6904,53.6452,53.6829,7800.0
2012-12-04 13:25:00,71.25,71.35,71.24,71.33,11000.0,53.6829,53.7583,53.6754,53.7432,11000.0
2012-12-04 13:30:00,71.33,71.35,71.28,71.28,58700.0,53.7432,53.7583,53.7055,53.7055,58700.0
2012-12-04 13:35:00,71.3,71.32,71.28,71.3,18600.0,53.7206,53.7357,53.7055,53.7206,18600.0
2012-12-04 13:40:00,71.31,71.38,71.3,71.31,32500.0,53.7281,53.7809,53.7206,53.7281,32500.0
2012-12-04 13:45:00,71.33,71.36,71.32,71.34,55600.0,53.7432,53.7658,53.7357,53.7507,55600.0
2012-12-04 13:50:00,71.36,71.45,71.35,71.44,24500.0,53.7658,53.8336,53.7583,53.8261,24500.0
2012-12-04 13:55:00,71.45,71.48,71.39,71.41,32800.0,53.8336,53.8562,53.7884,53.8035,32800.0
2012-12-04 14:00:00,71.46,71.46,71.39,71.42,22300.0,53.8411,53.8411,53.7884,53.811,22300.0
2012-12-04 14:05:00,71.43,71.44,71.41,71.42,12400.0,53.8185,53.8261,53.8035,53.811,12400.0
2012-12-04 14:10:00,71.41,71.42,71.35,71.37,13500.0,53.8035,53.811,53.7583,53.7733,13500.0
2012-12-04 14:15:00,71.36,71.39,71.33,71.39,20100.0,53.7658,53.7884,53.7432,53.7884,20100.0
2012-12-04 14:20:00,71.39,71.42,71.38,71.39,23600.0,53.7884,53.811,53.7809,53.7884,23600.0
2012-12-04 14:25:00,71.4,71.4,71.35,71.35,10100.0,53.7959,53.7959,53.7583,53.7583,10100.0
2012-12-04 14:30:00,71.35,71.36,71.33,71.35,18600.0,53.7583,53.7658,53.7432,53.7583,18600.0
2012-12-04 14:35:00,71.37,71.37,71.31,71.32,8600.0,53.7733,53.7733,53.7281,53.7357,8600.0
2012-12-04 14:40:00,71.32,71.43,71.31,71.38,19700.0,53.7357,53.8185,53.7281,53.7809,19700.0
2012-12-04 14:45:00,71.4,71.4,71.36,71.37,13800.0,53.7959,53.7959,53.7658,53.7733,13800.0
2012-12-04 14:50:00,71.38,71.42,71.37,71.38,20900.0,53.7809,53.811,53.7733,53.7809,20900.0
2012-12-04 14:55:00,71.38,71.38,71.33,71.35,12500.0,53.7809,53.7809,53.7432,53.7583,12500.0
2012-12-04 15:00:00,71.35,71.41,71.35,71.4,21000.0,53.7583,53.8035,53.7583,53.7959,21000.0
2012-12-04 15:05:00,71.4,71.49,71.4,71.47,52800.0,53.7959,53.8637,53.7959,53.8487,52800.0
2012-12-04 15:10:00,71.47,71.47,71.43,71.45,38100.0,53.8487,53.8487,53.8185,53.8336,38100.0
2012-12-04 15:15:00,71.45,71.47,71.43,71.45,38300.0,53.8336,53.8487,53.8185,53.8336,38300.0
2012-12-04 15:20:00,71.45,71.46,71.4,71.44,19600.0,53.8336,53.8411,53.7959,53.8261,19600.0
2012-12-04 15:25:00,71.44,71.49,71.44,71.47,15100.0,53.8261,53.8637,53.8261,53.8487,15100.0
2012-12-04 15:30:00,71.47,71.47,71.43,71.43,8100.0,53.8487,53.8487,53.8185,53.8185,8100.0
2012-12-04 15:35:00,71.42,71.45,71.4,71.44,34600.0,53.811,53.8336,53.7959,53.8261,34600.0
2012-12-04 15:40:00,71.44,71.44,71.39,71.44,10300.0,53.8261,53.8261,53.7884,53.8261,10300.0
2012-12-04 15:45:00,71.45,71.45,71.39,71.43,14600.0,53.8336,53.8336,53.7884,53.8185,14600.0
2012-12-04 15:50:00,71.43,71.44,71.35,71.36,20300.0,53.8185,53.8261,53.7583,53.7658,20300.0
2012-12-04 15:55:00,71.37,71.42,71.36,71.36,111600.0,53.7733,53.811,53.7658,53.7658,111600.0
2012-12-05 09:30:00,71.47,71.54,71.45,71.54,17000.0,53.8487,53.9014,53.8336,53.9014,17000.0
2012-12-05 09:35:00,71.53,71.69,71.52,71.65,30400.0,53.8939,54.0144,53.8863,53.9843,30400.0
2012-12-05 09:40:00,71.65,71.7,71.61,71.63,44900.0,53.9843,54.022,53.9542,53.9692,44900.0
2012-12-05 09:45:00,71.62,71.67,71.53,71.58,24000.0,53.9617,53.9994,53.8939,53.9316,24000.0
2012-12-05 09:50:00,71.59,71.6,71.55,71.56,8400.0,53.9391,53.9466,53.9089,53.9165,8400.0
2012-12-05 09:55:00,71.57,71.59,71.5,71.51,21700.0,53.924,53.9391,53.8713,53.8788,21700.0
2012-12-05 10:00:00,71.53,71.65,71.48,71.5,51800.0,53.8939,53.9843,53.8562,53.8713,51800.0
2012-12-05 10:05:00,71.5,71.61,71.48,71.57,12200.0,53.8713,53.9542,53.8562,53.924,12200.0
2012-12-05 10:10:00,71.54,71.55,71.51,71.54,16500.0,53.9014,53.9089,53.8788,53.9014,16500.0
2012-12-05 10:15:00,71.55,71.61,71.54,71.6,54600.0,53.9089,53.9542,53.9014,53.9466,54600.0
2012-12-05 10:20:00,71.57,71.64,71.55,71.55,31200.0,53.924,53.9768,53.9089,53.9089,31200.0
2012-12-05 10:25:00,71.53,71.55,71.47,71.47,27700.0,53.8939,53.9089,53.8487,53.8487,27700.0
2012-12-05 10:30:00,71.47,71.53,71.46,71.51,11800.0,53.8487,53.8939,53.8411,53.8788,11800.0
2012-12-05 10:35:00,71.51,71.54,71.48,71.48,19800.0,53.8788,53.9014,53.8562,53.8562,19800.0
2012-12-05 10:40:00,71.46,71.46,71.32,71.35,11900.0,53.8411,53.8411,53.7357,53.7583,11900.0
2012-12-05 10:45:00,71.35,71.37,71.3,71.37,14300.0,53.7583,53.7733,53.7206,53.7733,14300.0
2012-12-05 10:50:00,71.34,71.38,71.27,71.27,16000.0,53.7507,53.7809,53.698,53.698,16000.0
2012-12-05 10:55:00,71.26,71.35,71.21,71.35,14700.0,53.6904,53.7583,53.6528,53.7583,14700.0
2012-12-05 11:00:00,71.32,71.35,71.28,71.34,14800.0,53.7357,53.7583,53.7055,53.7507,14800.0
2012-12-05 11:05:00,71.35,71.39,71.32,71.34,13600.0,53.7583,53.7884,53.7357,53.7507,13600.0
2012-12-05 11:10:00,71.35,71.45,71.35,71.42,19900.0,53.7583,53.8336,53.7583,53.811,19900.0
2012-12-05 11:15:00,71.43,71.46,71.4,71.4,23900.0,53.8185,53.8411,53.7959,53.7959,23900.0
2012-12-05 11:20:00,71.4,71.45,71.37,71.44,20600.0,53.7959,53.8336,53.7733,53.8261,20600.0
2012-12-05 11:25:00,71.45,71.54,71.44,71.51,27800.0,53.8336,53.9014,53.8261,53.8788,27800.0
2012-12-05 11:30:00,71.5,71.68,71.5,71.65,37200.0,53.8713,54.0069,53.8713,53.9843,37200.0
2012-12-05 11:35:00,71.65,71.68,71.63,71.65,67900.0,53.9843,54.0069,53.9692,53.9843,67900.0
2012-12-05 11:40:00,71.64,71.73,71.63,71.69,12300.0,53.9768,54.0446,53.9692,54.0144,12300.0
2012-12-05 11:45:00,71.69,71.71,71.68,71.69,6400.0,54.0144,54.0295,54.0069,54.0144,6400.0
2012-12-05 11:50:00,71.68,71.72,71.66,71.72,19600.0,54.0069,54.037,53.9918,54.037,19600.0
2012-12-05 11:55:00,71.74,71.86,71.74,71.84,32000.0,54.0521,54.1425,54.0521,54.1274,32000.0
2012-12-05 12:00:00,71.85,71.94,71.85,71.93,31600.0,54.135,54.2028,54.135,54.1953,31600.0
2012-12-05 12:05:00,71.93,72.04,71.93,71.96,35000.0,54.1953,54.2781,54.1953,54.2179,35000.0
2012-12-05 12:10:00,71.98,71.98,71.92,71.93,20800.0,54.2329,54.2329,54.1877,54.1953,20800.0
2012-12-05 12:15:00,71.93,71.93,71.88,71.9,52400.0,54.1953,54.1953,54.1576,54.1727,52400.0
2012-12-05 12:20:00,71.91,71.95,71.91,71.94,15900.0,54.1802,54.2103,54.1802,54.2028,15900.0
2012-12-05 12:25:00,71.92,71.93,71.87,71.89,12900.0,54.1877,54.1953,54.15,54.1651,12900.0
2012-12-05 12:30:00,71.89,72.03,71.89,72.0,28500.0,54.1651,54.2706,54.1651,54.248,28500.0
2012-12-05 12:35:00,72.01,72.07,72.01,72.04,16300.0,54.2555,54.3007,54.2555,54.2781,16300.0
2012-12-05 12:40:00,72.05,72.1,72.04,72.08,10600.0,54.2857,54.3233,54.2781,54.3083,10600.0
2012-12-05 12:45:00,72.08,72.1,72.01,72.02,18800.0,54.3083,54.3233,54.2555,54.2631,18800.0
2012-12-05 12:50:00,72.02,72.06,72.02,72.04,9700.0,54.2631,54.2932,54.2631,54.2781,9700.0
2012-12-05 12:55:00,72.04,72.07,72.04,72.04,15000.0,54.2781,54.3007,54.2781,54.2781,15000.0
2012-12-05 13:00:00,72.05,72.06,72.04,72.06,13900.0,54.2857,54.2932,54.2781,54.2932,13900.0
2012-12-05 13:05:00,72.06,72.08,72.04,72.08,18400.0,54.2932,54.3083,54.2781,54.3083,18400.0
2012-12-05 13:10:00,72.09,72.1,72.05,72.05,41800.0,54.3158,54.3233,54.2857,54.2857,41800.0
2012-12-05 13:15:00,72.06,72.07,71.98,72.0,38100.0,54.2932,54.3007,54.2329,54.248,38100.0
2012-12-05 13:20:00,72.0,72.01,71.96,71.97,36000.0,54.248,54.2555,54.2179,54.2254,36000.0
2012-12-05 13:25:00,71.97,72.0,71.95,71.96,9800.0,54.2254,54.248,54.2103,54.2179,9800.0
2012-12-05 13:30:00,71.96,71.96,71.93,71.95,25100.0,54.2179,54.2179,54.1953,54.2103,25100.0
2012-12-05 13:35:00,71.95,72.02,71.95,71.98,21600.0,54.2103,54.2631,54.2103,54.2329,21600.0
2012-12-05 13:40:00,71.98,71.99,71.94,71.96,13900.0,54.2329,54.2405,54.2028,54.2179,13900.0
2012-12-05 13:45:00,71.96,71.96,71.91,71.92,9300.0,54.2179,54.2179,54.1802,54.1877,9300.0
2012-12-05 13:50:00,71.94,71.96,71.92,71.94,6500.0,54.2028,54.2179,54.1877,54.2028,6500.0
2012-12-05 13:55:00,71.93,71.94,71.9,71.92,7200.0,54.1953,54.2028,54.1727,54.1877,7200.0
2012-12-05 14:00:00,71.92,71.98,71.92,71.97,10900.0,54.1877,54.2329,54.1877,54.2254,10900.0
2012-12-05 14:05:00,71.96,72.01,71.96,71.97,26900.0,54.2179,54.2555,54.2179,54.2254,26900.0
2012-12-05 14:10:00,71.99,72.01,71.97,71.98,29000.0,54.2405,54.2555,54.2254,54.2329,29000.0
2012-12-05 14:15:00,71.99,72.05,71.99,72.04,24200.0,54.2405,54.2857,54.2405,54.2781,24200.0
2012-12-05 14:20:00,72.05,72.05,71.99,71.99,29100.0,54.2857,54.2857,54.2405,54.2405,29100.0
2012-12-05 14:25:00,71.98,72.0,71.94,71.94,8900.0,54.2329,54.248,54.2028,54.2028,8900.0
2012-12-05 14:30:00,71.95,71.97,71.93,71.97,20200.0,54.2103,54.2254,54.1953,54.2254,20200.0
2012-12-05 14:35:00,71.98,71.99,71.96,71.99,6200.0,54.2329,54.2405,54.2179,54.2405,6200.0
2012-12-05 14:40:00,72.02,72.03,72.0,72.0,21300.0,54.2631,54.2706,54.248,54.248,21300.0
2012-12-05 14:45:00,71.99,72.0,71.96,71.97,13000.0,54.2405,54.248,54.2179,54.2254,13000.0
2012-12-05 14:50:00,71.97,72.02,71.96,71.99,44900.0,54.2254,54.2631,54.2179,54.2405,44900.0
2012-12-05 14:55:00,72.0,72.01,71.95,71.97,161900.0,54.248,54.2555,54.2103,54.2254,161900.0
2012-12-05 15:00:00,71.97,72.02,71.95,72.02,75800.0,54.2254,54.2631,54.2103,54.2631,75800.0
2012-12-05 15:05:00,72.03,72.08,72.02,72.06,57600.0,54.2706,54.3083,54.2631,54.2932,57600.0
2012-12-05 15:10:00,72.06,72.1,72.04,72.09,39900.0,54.2932,54.3233,54.2781,54.3158,39900.0
2012-12-05 15:15:00,72.09,72.11,72.05,72.05,26500.0,54.3158,54.3309,54.2857,54.2857,26500.0
2012-12-05 15:20:00,72.05,72.05,72.01,72.04,17500.0,54.2857,54.2857,54.2555,54.2781,17500.0
2012-12-05 15:25:00,72.03,72.05,72.02,72.02,17900.0,54.2706,54.2857,54.2631,54.2631,17900.0
2012-12-05 15:30:00,72.02,72.05,72.02,72.05,31500.0,54.2631,54.2857,54.2631,54.2857,31500.0
2012-12-05 15:35:00,72.05,72.05,71.95,71.96,55400.0,54.2857,54.2857,54.2103,54.2179,55400.0
2012-12-05 15:40:00,71.96,71.99,71.92,71.93,48900.0,54.2179,54.2405,54.1877,54.1953,48900.0
2012-12-05 15:45:00,71.92,71.92,71.84,71.84,26700.0,54.1877,54.1877,54.1274,54.1274,26700.0
2012-12-05 15:50:00,71.85,71.91,71.85,71.91,13200.0,54.135,54.1802,54.135,54.1802,13200.0
2012-12-05 15:55:00,71.89,71.89,71.73,71.84,258500.0,54.1651,54.1651,54.0446,54.1274,258500.0
2012-12-06 09:30:00,71.77,71.86,71.7,71.86,186200.0,54.0747,54.1425,54.022,54.1425,186200.0
2012-12-06 09:35:00,71.85,71.96,71.84,71.95,22300.0,54.135,54.2179,54.1274,54.2103,22300.0
2012-12-06 09:40:00,71.97,71.97,71.8,71.8,22200.0,54.2254,54.2254,54.0973,54.0973,22200.0
2012-12-06 09:45:00,71.77,71.86,71.75,71.84,22500.0,54.0747,54.1425,54.0596,54.1274,22500.0
2012-12-06 09:50:00,71.82,71.94,71.8,71.88,22000.0,54.1124,54.2028,54.0973,54.1576,22000.0
2012-12-06 09:55:00,71.88,71.92,71.82,71.84,18600.0,54.1576,54.1877,54.1124,54.1274,18600.0
2012-12-06 10:00:00,71.84,71.87,71.7,71.78,24800.0,54.1274,54.15,54.022,54.0822,24800.0
2012-12-06 10:05:00,71.77,71.85,71.77,71.8,262500.0,54.0747,54.135,54.0747,54.0973,262500.0
2012-12-06 10:10:00,71.79,71.79,71.7,71.76,20900.0,54.0898,54.0898,54.022,54.0672,20900.0
2012-12-06 10:15:00,71.78,71.82,71.71,71.72,14900.0,54.0822,54.1124,54.0295,54.037,14900.0
2012-12-06 10:20:00,71.74,71.77,71.68,71.76,14600.0,54.0521,54.0747,54.0069,54.0672,14600.0
2012-12-06 10:25:00,71.76,71.8,71.72,71.75,15000.0,54.0672,54.0973,54.037,54.0596,15000.0
2012-12-06 10:30:00,71.77,71.81,71.74,71.75,6800.0,54.0747,54.1048,54.0521,54.0596,6800.0
2012-12-06 10:35:00,71.78,71.88,71.78,71.87,26200.0,54.0822,54.1576,54.0822,54.15,26200.0
2012-12-06 10:40:00,71.86,71.87,71.82,71.82,28000.0,54.1425,54.15,54.1124,54.1124,28000.0
2012-12-06 10:45:00,71.81,71.92,71.8,71.92,15700.0,54.1048,54.1877,54.0973,54.1877,15700.0
2012-12-06 10:50:00,71.93,71.95,71.88,71.88,5300.0,54.1953,54.2103,54.1576,54.1576,5300.0
2012-12-06 10:55:00,71.91,71.92,71.88,71.9,10200.0,54.1802,54.1877,54.1576,54.1727,10200.0
2012-12-06 11:00:00,71.91,71.93,71.88,71.9,32200.0,54.1802,54.1953,54.1576,54.1727,32200.0
2012-12-06 11:05:00,71.89,71.89,71.87,71.88,11300.0,54.1651,54.1651,54.15,54.1576,11300.0
2012-12-06 11:10:00,71.9,71.9,71.85,71.88,14700.0,54.1727,54.1727,54.135,54.1576,14700.0
2012-12-06 11:15:00,71.88,71.9,71.87,71.9,7400.0,54.1576,54.1727,54.15,54.1727,7400.0
2012-12-06 11:20:00,71.88,71.94,71.88,71.94,7900.0,54.1576,54.2028,54.1576,54.2028,7900.0
2012-12-06 11:25:00,71.93,71.93,71.91,71.91,4100.0,54.1953,54.1953,54.1802,54.1802,4100.0
2012-12-06 11:30:00,71.9,71.95,71.89,71.89,9100.0,54.1727,54.2103,54.1651,54.1651,9100.0
2012-12-06 11:35:00,71.91,71.97,71.89,71.94,6500.0,54.1802,54.2254,54.1651,54.2028,6500.0
2012-12-06 11:40:00,71.95,71.95,71.91,71.92,139100.0,54.2103,54.2103,54.1802,54.1877,139100.0
2012-12-06 11:45:00,71.92,71.92,71.89,71.9,11900.0,54.1877,54.1877,54.1651,54.1727,11900.0
2012-12-06 11:50:00,71.9,71.94,71.9,71.93,11600.0,54.1727,54.2028,54.1727,54.1953,11600.0
2012-12-06 11:55:00,71.92,71.93,71.87,71.87,11900.0,54.1877,54.1953,54.15,54.15,11900.0
2012-12-06 12:00:00,71.89,71.9,71.88,71.88,7700.0,54.1651,54.1727,54.1576,54.1576,7700.0
2012-12-06 12:05:00,71.87,71.89,71.86,71.88,28600.0,54.15,54.1651,54.1425,54.1576,28600.0
2012-12-06 12:10:00,71.87,71.88,71.85,71.86,16100.0,54.15,54.1576,54.135,54.1425,16100.0
2012-12-06 12:15:00,71.88,71.88,71.85,71.85,13500.0,54.1576,54.1576,54.135,54.135,13500.0
2012-12-06 12:20:00,71.85,71.87,71.84,71.86,6100.0,54.135,54.15,54.1274,54.1425,6100.0
2012-12-06 12:25:00,71.86,71.86,71.8,71.81,6900.0,54.1425,54.1425,54.0973,54.1048,6900.0
2012-12-06 12:30:00,71.81,71.83,71.79,71.8,21700.0,54.1048,54.1199,54.0898,54.0973,21700.0
2012-12-06 12:35:00,71.8,71.83,71.79,71.83,17700.0,54.0973,54.1199,54.0898,54.1199,17700.0
2012-12-06 12:40:00,71.83,71.83,71.75,71.79,11100.0,54.1199,54.1199,54.0596,54.0898,11100.0
2012-12-06 12:45:00,71.78,71.8,71.77,71.8,3700.0,54.0822,54.0973,54.0747,54.0973,3700.0
2012-12-06 12:50:00,71.79,71.8,71.77,71.78,15500.0,54.0898,54.0973,54.0747,54.0822,15500.0
2012-12-06 12:55:00,71.78,71.79,71.75,71.76,4700.0,54.0822,54.0898,54.0596,54.0672,4700.0
2012-12-06 13:00:00,71.75,71.77,71.75,71.77,5100.0,54.0596,54.0747,54.0596,54.0747,5100.0
2012-12-06 13:05:00,71.78,71.81,71.77,71.78,42600.0,54.0822,54.1048,54.0747,54.0822,42600.0
2012-12-06 13:10:00,71.79,71.83,71.78,71.82,16900.0,54.0898,54.1199,54.0822,54.1124,16900.0
2012-12-06 13:15:00,71.82,71.89,71.82,71.89,9300.0,54.1124,54.1651,54.1124,54.1651,9300.0
2012-12-06 13:20:00,71.9,71.91,71.88,71.9,14000.0,54.1727,54.1802,54.1576,54.1727,14000.0
2012-12-06 13:25:00,71.89,71.89,71.86,71.86,3000.0,54.1651,54.1651,54.1425,54.1425,3000.0
2012-12-06 13:30:00,71.87,71.9,71.87,71.9,5900.0,54.15,54.1727,54.15,54.1727,5900.0
2012-12-06 13:35:00,71.89,71.91,71.88,71.89,27800.0,54.1651,54.1802,54.1576,54.1651,27800.0
2012-12-06 13:40:00,71.9,71.9,71.88,71.9,8200.0,54.1727,54.1727,54.1576,54.1727,8200.0
2012-12-06 13:45:00,71.9,71.92,71.89,71.92,7800.0,54.1727,54.1877,54.1651,54.1877,7800.0
2012-12-06 13:50:00,71.93,71.94,71.9,71.93,7800.0,54.1953,54.2028,54.1727,54.1953,7800.0
2012-12-06 13:55:00,71.92,71.94,71.9,71.94,18900.0,54.1877,54.2028,54.1727,54.2028,18900.0
2012-12-06 14:00:00,71.94,71.94,71.9,71.9,23800.0,54.2028,54.2028,54.1727,54.1727,23800.0
2012-12-06 14:05:00,71.9,71.91,71.88,71.88,20300.0,54.1727,54.1802,54.1576,54.1576,20300.0
2012-12-06 14:10:00,71.88,71.92,71.88,71.91,13600.0,54.1576,54.1877,54.1576,54.1802,13600.0
2012-12-06 14:15:00,71.92,71.92,71.91,71.91,2600.0,54.1877,54.1877,54.1802,54.1802,2600.0
2012-12-06 14:20:00,71.91,71.93,71.9,71.93,9800.0,54.1802,54.1953,54.1727,54.1953,9800.0
2012-12-06 14:25:00,71.93,71.96,71.91,71.94,36700.0,54.1953,54.2179,54.1802,54.2028,36700.0
2012-12-06 14:30:00,71.95,72.0,71.93,71.98,22100.0,54.2103,54.248,54.1953,54.2329,22100.0
2012-12-06 14:35:00,71.99,72.01,71.97,72.0,15700.0,54.2405,54.2555,54.2254,54.248,15700.0
2012-12-06 14:40:00,71.99,71.99,71.94,71.94,32600.0,54.2405,54.2405,54.2028,54.2028,32600.0
2012-12-06 14:45:00,71.95,71.95,71.93,71.94,45000.0,54.2103,54.2103,54.1953,54.2028,45000.0
2012-12-06 14:50:00,71.93,71.97,71.92,71.95,12200.0,54.1953,54.2254,54.1877,54.2103,12200.0
2012-12-06 14:55:00,71.94,71.95,71.91,71.94,17500.0,54.2028,54.2103,54.1802,54.2028,17500.0
2012-12-06 15:00:00,71.95,71.96,71.92,71.92,15500.0,54.2103,54.2179,54.1877,54.1877,15500.0
2012-12-06 15:05:00,71.93,71.96,71.91,71.92,24200.0,54.1953,54.2179,54.1802,54.1877,24200.0
2012-12-06 15:10:00,71.93,71.94,71.88,71.91,45600.0,54.1953,54.2028,54.1576,54.1802,45600.0
2012-12-06 15:15:00,71.91,71.92,71.88,71.88,15900.0,54.1802,54.1877,54.1576,54.1576,15900.0
2012-12-06 15:20:00,71.89,71.93,71.88,71.92,37700.0,54.1651,54.1953,54.1576,54.1877,37700.0
2012-12-06 15:25:00,71.92,71.93,71.9,71.92,15700.0,54.1877,54.1953,54.1727,54.1877,15700.0
2012-12-06 15:30:00,71.91,71.97,71.91,71.97,17400.0,54.1802,54.2254,54.1802,54.2254,17400.0
2012-12-06 15:35:00,71.97,72.04,71.97,72.03,39400.0,54.2254,54.2781,54.2254,54.2706,39400.0
2012-12-06 15:40:00,72.01,72.02,71.99,72.02,26200.0,54.2555,54.2631,54.2405,54.2631,26200.0
2012-12-06 15:45:00,72.01,72.04,71.97,72.0,27300.0,54.2555,54.2781,54.2254,54.248,27300.0
2012-12-06 15:50:00,72.01,72.05,72.01,72.04,24900.0,54.2555,54.2857,54.2555,54.2781,24900.0
2012-12-06 15:55:00,72.04,72.07,72.01,72.05,49100.0,54.2781,54.3007,54.2555,54.2857,49100.0
2012-12-07 09:30:00,72.31,72.38,72.27,72.35,47100.0,54.4816,54.5343,54.4514,54.5117,47100.0
2012-12-07 09:35:00,72.33,72.35,72.25,72.25,41000.0,54.4966,54.5117,54.4364,54.4364,41000.0
2012-12-07 09:40:00,72.24,72.34,72.23,72.32,31900.0,54.4288,54.5042,54.4213,54.4891,31900.0
2012-12-07 09:45:00,72.33,72.33,72.18,72.24,33000.0,54.4966,54.4966,54.3836,54.4288,33000.0
2012-12-07 09:50:00,72.24,72.31,72.21,72.24,32500.0,54.4288,54.4816,54.4062,54.4288,32500.0
2012-12-07 09:55:00,72.2,72.25,72.14,72.21,55100.0,54.3987,54.4364,54.3535,54.4062,55100.0
2012-12-07 10:00:00,72.24,72.27,72.18,72.23,24400.0,54.4288,54.4514,54.3836,54.4213,24400.0
2012-12-07 10:05:00,72.27,72.34,72.23,72.28,22600.0,54.4514,54.5042,54.4213,54.459,22600.0
2012-12-07 10:10:00,72.28,72.31,72.23,72.24,14000.0,54.459,54.4816,54.4213,54.4288,14000.0
2012-12-07 10:15:00,72.24,72.28,72.21,72.22,37500.0,54.4288,54.459,54.4062,54.4138,37500.0
2012-12-07 10:20:00,72.21,72.26,72.19,72.21,15700.0,54.4062,54.4439,54.3912,54.4062,15700.0
2012-12-07 10:25:00,72.21,72.25,72.17,72.22,25500.0,54.4062,54.4364,54.3761,54.4138,25500.0
2012-12-07 10:30:00,72.21,72.21,72.08,72.09,20300.0,54.4062,54.4062,54.3083,54.3158,20300.0
2012-12-07 10:35:00,72.09,72.13,72.08,72.12,15600.0,54.3158,54.3459,54.3083,54.3384,15600.0
2012-12-07 10:40:00,72.13,72.17,72.09,72.17,17600.0,54.3459,54.3761,54.3158,54.3761,17600.0
2012-12-07 10:45:00,72.17,72.2,72.15,72.16,12800.0,54.3761,54.3987,54.361,54.3685,12800.0
2012-12-07 10:50:00,72.16,72.16,72.1,72.11,17000.0,54.3685,54.3685,54.3233,54.3309,17000.0
2012-12-07 10:55:00,72.12,72.14,72.1,72.13,10500.0,54.3384,54.3535,54.3233,54.3459,10500.0
2012-12-07 11:00:00,72.15,72.2,72.01,72.1,47100.0,54.361,54.3987,54.2555,54.3233,47100.0
2012-12-07 11:05:00,72.1,72.16,72.07,72.09,77600.0,54.3233,54.3685,54.3007,54.3158,77600.0
2012-12-07 11:10:00,72.12,72.14,72.07,72.11,11700.0,54.3384,54.3535,54.3007,54.3309,11700.0
2012-12-07 11:15:00,72.11,72.22,72.1,72.15,76900.0,54.3309,54.4138,54.3233,54.361,76900.0
2012-12-07 11:20:00,72.15,72.19,72.15,72.16,15200.0,54.361,54.3912,54.361,54.3685,15200.0
2012-12-07 11:25:00,72.17,72.2,72.16,72.19,55200.0,54.3761,54.3987,54.3685,54.3912,55200.0
2012-12-07 11:30:00,72.18,72.25,72.13,72.22,20100.0,54.3836,54.4364,54.3459,54.4138,20100.0
2012-12-07 11:35:00,72.23,72.24,72.19,72.21,19500.0,54.4213,54.4288,54.3912,54.4062,19500.0
2012-12-07 11:40:00,72.21,72.24,72.2,72.22,15800.0,54.4062,54.4288,54.3987,54.4138,15800.0
2012-12-07 11:45:00,72.21,72.23,72.19,72.2,23800.0,54.4062,54.4213,54.3912,54.3987,23800.0
2012-12-07 11:50:00,72.2,72.2,72.14,72.14,28600.0,54.3987,54.3987,54.3535,54.3535,28600.0
2012-12-07 11:55:00,72.15,72.16,72.12,72.15,36000.0,54.361,54.3685,54.3384,54.361,36000.0
2012-12-07 12:00:00,72.14,72.16,72.13,72.15,16400.0,54.3535,54.3685,54.3459,54.361,16400.0
2012-12-07 12:05:00,72.14,72.18,72.13,72.17,23800.0,54.3535,54.3836,54.3459,54.3761,23800.0
2012-12-07 12:10:00,72.17,72.19,72.15,72.17,19600.0,54.3761,54.3912,54.361,54.3761,19600.0
2012-12-07 12:15:00,72.17,72.25,72.17,72.22,16600.0,54.3761,54.4364,54.3761,54.4138,16600.0
2012-12-07 12:20:00,72.22,72.23,72.19,72.22,14100.0,54.4138,54.4213,54.3912,54.4138,14100.0
2012-12-07 12:25:00,72.22,72.23,72.2,72.2,16300.0,54.4138,54.4213,54.3987,54.3987,16300.0
2012-12-07 12:30:00,72.2,72.22,72.19,72.22,11200.0,54.3987,54.4138,54.3912,54.4138,11200.0
2012-12-07 12:35:00,72.22,72.23,72.17,72.17,8200.0,54.4138,54.4213,54.3761,54.3761,8200.0
2012-12-07 12:40:00,72.18,72.26,72.18,72.26,15100.0,54.3836,54.4439,54.3836,54.4439,15100.0
2012-12-07 12:45:00,72.25,72.26,72.22,72.24,18200.0,54.4364,54.4439,54.4138,54.4288,18200.0
2012-12-07 12:50:00,72.25,72.26,72.2,72.2,38300.0,54.4364,54.4439,54.3987,54.3987,38300.0
2012-12-07 12:55:00,72.21,72.23,72.19,72.23,17300.0,54.4062,54.4213,54.3912,54.4213,17300.0
2012-12-07 13:00:00,72.24,72.3,72.22,72.27,15900.0,54.4288,54.474,54.4138,54.4514,15900.0
2012-12-07 13:05:00,72.26,72.3,72.25,72.26,8200.0,54.4439,54.474,54.4364,54.4439,8200.0
2012-12-07 13:10:00,72.26,72.28,72.26,72.27,7900.0,54.4439,54.459,54.4439,54.4514,7900.0
2012-12-07 13:15:00,72.26,72.28,72.25,72.26,16500.0,54.4439,54.459,54.4364,54.4439,16500.0
2012-12-07 13:20:00,72.24,72.27,72.23,72.26,8900.0,54.4288,54.4514,54.4213,54.4439,8900.0
2012-12-07 13:25:00,72.26,72.32,72.26,72.28,21600.0,54.4439,54.4891,54.4439,54.459,21600.0
2012-12-07 13:30:00,72.28,72.29,72.26,72.28,11600.0,54.459,54.4665,54.4439,54.459,11600.0
2012-12-07 13:35:00,72.27,72.29,72.27,72.29,2600.0,54.4514,54.4665,54.4514,54.4665,2600.0
2012-12-07 13:40:00,72.3,72.31,72.25,72.25,7700.0,54.474,54.4816,54.4364,54.4364,7700.0
2012-12-07 13:45:00,72.26,72.27,72.24,72.26,4500.0,54.4439,54.4514,54.4288,54.4439,4500.0
2012-12-07 13:50:00,72.26,72.28,72.24,72.24,7000.0,54.4439,54.459,54.4288,54.4288,7000.0
2012-12-07 13:55:00,72.24,72.27,72.23,72.26,12100.0,54.4288,54.4514,54.4213,54.4439,12100.0
2012-12-07 14:00:00,72.26,72.27,72.23,72.27,11000.0,54.4439,54.4514,54.4213,54.4514,11000.0
2012-12-07 14:05:00,72.25,72.27,72.24,72.24,15600.0,54.4364,54.4514,54.4288,54.4288,15600.0
2012-12-07 14:10:00,72.23,72.26,72.23,72.26,11800.0,54.4213,54.4439,54.4213,54.4439,11800.0
2012-12-07 14:15:00,72.26,72.27,72.25,72.25,10400.0,54.4439,54.4514,54.4364,54.4364,10400.0
2012-12-07 14:20:00,72.25,72.31,72.25,72.31,68200.0,54.4364,54.4816,54.4364,54.4816,68200.0
2012-12-07 14:25:00,72.3,72.31,72.28,72.31,11800.0,54.474,54.4816,54.459,54.4816,11800.0
2012-12-07 14:30:00,72.3,72.36,72.3,72.35,16200.0,54.474,54.5192,54.474,54.5117,16200.0
2012-12-07 14:35:00,72.35,72.37,72.34,72.35,15000.0,54.5117,54.5268,54.5042,54.5117,15000.0
2012-12-07 14:40:00,72.35,72.36,72.31,72.33,163800.0,54.5117,54.5192,54.4816,54.4966,163800.0
2012-12-07 14:45:00,72.33,72.34,72.32,72.32,33700.0,54.4966,54.5042,54.4891,54.4891,33700.0
2012-12-07 14:50:00,72.31,72.33,72.31,72.31,30400.0,54.4816,54.4966,54.4816,54.4816,30400.0
2012-12-07 14:55:00,72.32,72.34,72.31,72.33,28900.0,54.4891,54.5042,54.4816,54.4966,28900.0
2012-12-07 15:00:00,72.32,72.36,72.31,72.34,39600.0,54.4891,54.5192,54.4816,54.5042,39600.0
2012-12-07 15:05:00,72.34,72.35,72.32,72.34,16900.0,54.5042,54.5117,54.4891,54.5042,16900.0
2012-12-07 15:10:00,72.34,72.34,72.29,72.31,38100.0,54.5042,54.5042,54.4665,54.4816,38100.0
2012-12-07 15:15:00,72.31,72.32,72.3,72.32,91700.0,54.4816,54.4891,54.474,54.4891,91700.0
2012-12-07 15:20:00,72.32,72.32,72.27,72.3,44200.0,54.4891,54.4891,54.4514,54.474,44200.0
2012-12-07 15:25:00,72.3,72.31,72.27,72.31,30500.0,54.474,54.4816,54.4514,54.4816,30500.0
2012-12-07 15:30:00,72.33,72.37,72.31,72.35,55700.0,54.4966,54.5268,54.4816,54.5117,55700.0
2012-12-07 15:35:00,72.34,72.38,72.33,72.34,39200.0,54.5042,54.5343,54.4966,54.5042,39200.0
2012-12-07 15:40:00,72.36,72.4,72.36,72.39,19000.0,54.5192,54.5494,54.5192,54.5418,19000.0
2012-12-07 15:45:00,72.39,72.43,72.39,72.4,37700.0,54.5418,54.572,54.5418,54.5494,37700.0
2012-12-07 15:50:00,72.4,72.42,72.4,72.41,45400.0,54.5494,54.5644,54.5494,54.5569,45400.0
2012-12-07 15:55:00,72.41,72.45,72.39,72.45,69900.0,54.5569,54.587,54.5418,54.587,69900.0
2012-12-10 09:30:00,72.37,72.45,72.34,72.45,30700.0,54.5268,54.587,54.5042,54.587,30700.0
2012-12-10 09:35:00,72.42,72.42,72.33,72.36,11100.0,54.5644,54.5644,54.4966,54.5192,11100.0
2012-12-10 09:40:00,72.34,72.38,72.33,72.38,18600.0,54.5042,54.5343,54.4966,54.5343,18600.0
2012-12-10 09:45:00,72.36,72.47,72.35,72.44,27200.0,54.5192,54.6021,54.5117,54.5795,27200.0
2012-12-10 09:50:00,72.45,72.45,72.39,72.43,12600.0,54.587,54.587,54.5418,54.572,12600.0
2012-12-10 09:55:00,72.42,72.42,72.38,72.42,16300.0,54.5644,54.5644,54.5343,54.5644,16300.0
2012-12-10 10:00:00,72.43,72.48,72.41,72.46,17500.0,54.572,54.6097,54.5569,54.5946,17500.0
2012-12-10 10:05:00,72.45,72.46,72.41,72.43,8600.0,54.587,54.5946,54.5569,54.572,8600.0
2012-12-10 10:10:00,72.44,72.52,72.44,72.48,12700.0,54.5795,54.6398,54.5795,54.6097,12700.0
2012-12-10 10:15:00,72.46,72.46,72.39,72.41,12800.0,54.5946,54.5946,54.5418,54.5569,12800.0
2012-12-10 10:20:00,72.41,72.44,72.41,72.43,12000.0,54.5569,54.5795,54.5569,54.572,12000.0
2012-12-10 10:25:00,72.43,72.43,72.41,72.43,13000.0,54.572,54.572,54.5569,54.572,13000.0
2012-12-10 10:30:00,72.43,72.46,72.43,72.45,7800.0,54.572,54.5946,54.572,54.587,7800.0
2012-12-10 10:35:00,72.45,72.47,72.44,72.46,9800.0,54.587,54.6021,54.5795,54.5946,9800.0
2012-12-10 10:40:00,72.45,72.46,72.45,72.46,14200.0,54.587,54.5946,54.587,54.5946,14200.0
2012-12-10 10:45:00,72.44,72.45,72.44,72.44,6000.0,54.5795,54.587,54.5795,54.5795,6000.0
2012-12-10 10:50:00,72.43,72.49,72.42,72.49,203200.0,54.572,54.6172,54.5644,54.6172,203200.0
2012-12-10 10:55:00,72.49,72.56,72.48,72.55,32600.0,54.6172,54.6699,54.6097,54.6624,32600.0
2012-12-10 11:00:00,72.56,72.56,72.5,72.51,22700.0,54.6699,54.6699,54.6247,54.6323,22700.0
2012-12-10 11:05:00,72.51,72.54,72.49,72.54,7200.0,54.6323,54.6549,54.6172,54.6549,7200.0
2012-12-10 11:10:00,72.54,72.55,72.52,72.52,5300.0,54.6549,54.6624,54.6398,54.6398,5300.0
2012-12-10 11:15:00,72.53,72.54,72.52,72.53,8000.0,54.6473,54.6549,54.6398,54.6473,8000.0
2012-12-10 11:20:00,72.53,72.54,72.5,72.5,10400.0,54.6473,54.6549,54.6247,54.6247,10400.0
2012-12-10 11:25:00,72.5,72.5,72.48,72.5,9900.0,54.6247,54.6247,54.6097,54.6247,9900.0
2012-12-10 11:30:00,72.5,72.54,72.5,72.51,24400.0,54.6247,54.6549,54.6247,54.6323,24400.0
2012-12-10 11:35:00,72.51,72.53,72.5,72.53,4500.0,54.6323,54.6473,54.6247,54.6473,4500.0
2012-12-10 11:40:00,72.52,72.54,72.52,72.53,6100.0,54.6398,54.6549,54.6398,54.6473,6100.0
2012-12-10 11:45:00,72.54,72.57,72.54,72.57,13200.0,54.6549,54.6775,54.6549,54.6775,13200.0
2012-12-10 11:50:00,72.56,72.58,72.53,72.53,4500.0,54.6699,54.685,54.6473,54.6473,4500.0
2012-12-10 11:55:00,72.54,72.54,72.51,72.52,11400.0,54.6549,54.6549,54.6323,54.6398,11400.0
2012-12-10 12:00:00,72.54,72.57,72.54,72.55,18000.0,54.6549,54.6775,54.6549,54.6624,18000.0
2012-12-10 12:05:00,72.55,72.59,72.54,72.59,3100.0,54.6624,54.6925,54.6549,54.6925,3100.0
2012-12-10 12:10:00,72.59,72.6,72.57,72.59,7900.0,54.6925,54.7001,54.6775,54.6925,7900.0
2012-12-10 12:15:00,72.61,72.61,72.59,72.61,4100.0,54.7076,54.7076,54.6925,54.7076,4100.0
2012-12-10 12:20:00,72.6,72.63,72.57,72.58,57000.0,54.7001,54.7227,54.6775,54.685,57000.0
2012-12-10 12:25:00,72.58,72.59,72.58,72.58,4700.0,54.685,54.6925,54.685,54.685,4700.0
2012-12-10 12:30:00,72.58,72.61,72.58,72.6,2900.0,54.685,54.7076,54.685,54.7001,2900.0
2012-12-10 12:35:00,72.61,72.62,72.6,72.61,27200.0,54.7076,54.7151,54.7001,54.7076,27200.0
2012-12-10 12:40:00,72.62,72.62,72.59,72.6,6000.0,54.7151,54.7151,54.6925,54.7001,6000.0
2012-12-10 12:45:00,72.59,72.6,72.58,72.59,20200.0,54.6925,54.7001,54.685,54.6925,20200.0
2012-12-10 12:50:00,72.59,72.6,72.57,72.59,19900.0,54.6925,54.7001,54.6775,54.6925,19900.0
2012-12-10 12:55:00,72.58,72.6,72.58,72.6,3400.0,54.685,54.7001,54.685,54.7001,3400.0
2012-12-10 13:00:00,72.6,72.6,72.58,72.6,6300.0,54.7001,54.7001,54.685,54.7001,6300.0
2012-12-10 13:05:00,72.59,72.59,72.55,72.57,12900.0,54.6925,54.6925,54.6624,54.6775,12900.0
2012-12-10 13:10:00,72.56,72.56,72.56,72.56,2600.0,54.6699,54.6699,54.6699,54.6699,2600.0
2012-12-10 13:15:00,72.57,72.58,72.55,72.58,3200.0,54.6775,54.685,54.6624,54.685,3200.0
2012-12-10 13:20:00,72.56,72.57,72.55,72.55,15700.0,54.6699,54.6775,54.6624,54.6624,15700.0
2012-12-10 13:25:00,72.55,72.56,72.54,72.55,27700.0,54.6624,54.6699,54.6549,54.6624,27700.0
2012-12-10 13:30:00,72.55,72.56,72.53,72.56,25200.0,54.6624,54.6699,54.6473,54.6699,25200.0
2012-12-10 13:35:00,72.57,72.57,72.54,72.54,1000.0,54.6775,54.6775,54.6549,54.6549,1000.0
2012-12-10 13:40:00,72.54,72.56,72.54,72.55,10000.0,54.6549,54.6699,54.6549,54.6624,10000.0
2012-12-10 13:45:00,72.56,72.57,72.55,72.55,4200.0,54.6699,54.6775,54.6624,54.6624,4200.0
2012-12-10 13:50:00,72.55,72.55,72.52,72.53,16400.0,54.6624,54.6624,54.6398,54.6473,16400.0
2012-12-10 13:55:00,72.52,72.52,72.5,72.51,13900.0,54.6398,54.6398,54.6247,54.6323,13900.0
2012-12-10 14:00:00,72.51,72.54,72.51,72.53,10200.0,54.6323,54.6549,54.6323,54.6473,10200.0
2012-12-10 14:05:00,72.53,72.54,72.52,72.53,9100.0,54.6473,54.6549,54.6398,54.6473,9100.0
2012-12-10 14:10:00,72.53,72.54,72.51,72.52,22400.0,54.6473,54.6549,54.6323,54.6398,22400.0
2012-12-10 14:15:00,72.51,72.54,72.51,72.53,17400.0,54.6323,54.6549,54.6323,54.6473,17400.0
2012-12-10 14:20:00,72.52,72.52,72.5,72.52,5500.0,54.6398,54.6398,54.6247,54.6398,5500.0
2012-12-10 14:25:00,72.5,72.53,72.5,72.52,9300.0,54.6247,54.6473,54.6247,54.6398,9300.0
2012-12-10 14:30:00,72.52,72.52,72.45,72.48,7800.0,54.6398,54.6398,54.587,54.6097,7800.0
2012-12-10 14:35:00,72.48,72.48,72.41,72.42,78200.0,54.6097,54.6097,54.5569,54.5644,78200.0
2012-12-10 14:40:00,72.42,72.47,72.41,72.47,100400.0,54.5644,54.6021,54.5569,54.6021,100400.0
2012-12-10 14:45:00,72.46,72.46,72.43,72.43,19500.0,54.5946,54.5946,54.572,54.572,19500.0
2012-12-10 14:50:00,72.43,72.48,72.43,72.47,28400.0,54.572,54.6097,54.572,54.6021,28400.0
2012-12-10 14:55:00,72.47,72.52,72.45,72.51,19600.0,54.6021,54.6398,54.587,54.6323,19600.0
2012-12-10 15:00:00,72.51,72.51,72.49,72.51,16800.0,54.6323,54.6323,54.6172,54.6323,16800.0
2012-12-10 15:05:00,72.52,72.53,72.5,72.51,22700.0,54.6398,54.6473,54.6247,54.6323,22700.0
2012-12-10 15:10:00,72.52,72.56,72.5,72.54,11100.0,54.6398,54.6699,54.6247,54.6549,11100.0
2012-12-10 15:15:00,72.53,72.54,72.51,72.52,9400.0,54.6473,54.6549,54.6323,54.6398,9400.0
2012-12-10 15:20:00,72.51,72.54,72.5,72.51,14000.0,54.6323,54.6549,54.6247,54.6323,14000.0
2012-12-10 15:25:00,72.52,72.56,72.5,72.56,29400.0,54.6398,54.6699,54.6247,54.6699,29400.0
2012-12-10 15:30:00,72.56,72.57,72.55,72.56,14400.0,54.6699,54.6775,54.6624,54.6699,14400.0
2012-12-10 15:35:00,72.57,72.59,72.56,72.59,14200.0,54.6775,54.6925,54.6699,54.6925,14200.0
2012-12-10 15:40:00,72.57,72.59,72.55,72.57,13600.0,54.6775,54.6925,54.6624,54.6775,13600.0
2012-12-10 15:45:00,72.59,72.6,72.58,72.58,11300.0,54.6925,54.7001,54.685,54.685,11300.0
2012-12-10 15:50:00,72.58,72.58,72.53,72.53,83100.0,54.685,54.685,54.6473,54.6473,83100.0
2012-12-10 15:55:00,72.53,72.54,72.5,72.52,40700.0,54.6473,54.6549,54.6247,54.6398,40700.0
2012-12-11 09:30:00,72.78,72.79,72.73,72.77,70200.0,54.8357,54.8432,54.798,54.8281,70200.0
2012-12-11 09:35:00,72.8,72.82,72.76,72.79,44800.0,54.8508,54.8658,54.8206,54.8432,44800.0
2012-12-11 09:40:00,72.78,72.8,72.75,72.77,10300.0,54.8357,54.8508,54.8131,54.8281,10300.0
2012-12-11 09:45:00,72.77,72.79,72.76,72.79,9800.0,54.8281,54.8432,54.8206,54.8432,9800.0
2012-12-11 09:50:00,72.81,72.88,72.8,72.86,12500.0,54.8583,54.911,54.8508,54.896,12500.0
2012-12-11 09:55:00,72.86,72.93,72.86,72.91,9800.0,54.896,54.9487,54.896,54.9336,9800.0
2012-12-11 10:00:00,72.94,72.97,72.93,72.96,21200.0,54.9562,54.9788,54.9487,54.9713,21200.0
2012-12-11 10:05:00,72.98,73.03,72.98,73.01,13900.0,54.9864,55.024,54.9864,55.009,13900.0
2012-12-11 10:10:00,73.0,73.04,73.0,73.01,13200.0,55.0014,55.0316,55.0014,55.009,13200.0
2012-12-11 10:15:00,73.02,73.04,72.98,72.99,31000.0,55.0165,55.0316,54.9864,54.9939,31000.0
2012-12-11 10:20:00,72.99,73.0,72.95,72.97,29500.0,54.9939,55.0014,54.9638,54.9788,29500.0
2012-12-11 10:25:00,72.98,72.98,72.95,72.97,28500.0,54.9864,54.9864,54.9638,54.9788,28500.0
2012-12-11 10:30:00,72.98,72.99,72.95,72.96,26300.0,54.9864,54.9939,54.9638,54.9713,26300.0
2012-12-11 10:35:00,72.96,72.98,72.95,72.97,6400.0,54.9713,54.9864,54.9638,54.9788,6400.0
2012-12-11 10:40:00,72.98,73.03,72.98,73.0,118100.0,54.9864,55.024,54.9864,55.0014,118100.0
2012-12-11 10:45:00,73.0,73.02,72.97,72.99,14100.0,55.0014,55.0165,54.9788,54.9939,14100.0
2012-12-11 10:50:00,72.98,73.0,72.93,72.95,24800.0,54.9864,55.0014,54.9487,54.9638,24800.0
2012-12-11 10:55:00,72.93,72.96,72.93,72.95,21300.0,54.9487,54.9713,54.9487,54.9638,21300.0
2012-12-11 11:00:00,72.95,72.98,72.93,72.95,9200.0,54.9638,54.9864,54.9487,54.9638,9200.0
2012-12-11 11:05:00,72.95,72.96,72.92,72.96,12100.0,54.9638,54.9713,54.9412,54.9713,12100.0
2012-12-11 11:10:00,72.96,73.0,72.96,72.99,44900.0,54.9713,55.0014,54.9713,54.9939,44900.0
2012-12-11 11:15:00,72.98,73.02,72.98,72.98,26900.0,54.9864,55.0165,54.9864,54.9864,26900.0
2012-12-11 11:20:00,72.99,73.16,72.98,73.08,51200.0,54.9939,55.122,54.9864,55.0617,51200.0
2012-12-11 11:25:00,73.09,73.11,73.07,73.08,8300.0,55.0693,55.0843,55.0542,55.0617,8300.0
2012-12-11 11:30:00,73.08,73.08,73.04,73.06,8200.0,55.0617,55.0617,55.0316,55.0466,8200.0
2012-12-11 11:35:00,73.07,73.08,73.04,73.06,19600.0,55.0542,55.0617,55.0316,55.0466,19600.0
2012-12-11 11:40:00,73.05,73.05,73.02,73.05,195500.0,55.0391,55.0391,55.0165,55.0391,195500.0
2012-12-11 11:45:00,73.06,73.07,73.04,73.06,11200.0,55.0466,55.0542,55.0316,55.0466,11200.0
2012-12-11 11:50:00,73.06,73.07,73.02,73.02,7200.0,55.0466,55.0542,55.0165,55.0165,7200.0
2012-12-11 11:55:00,73.03,73.04,73.01,73.03,19700.0,55.024,55.0316,55.009,55.024,19700.0
2012-12-11 12:00:00,73.03,73.04,72.91,72.93,37200.0,55.024,55.0316,54.9336,54.9487,37200.0
2012-12-11 12:05:00,72.94,72.99,72.94,72.95,14500.0,54.9562,54.9939,54.9562,54.9638,14500.0
2012-12-11 12:10:00,72.95,73.02,72.94,73.0,44200.0,54.9638,55.0165,54.9562,55.0014,44200.0
2012-12-11 12:15:00,73.0,73.01,72.99,73.01,6000.0,55.0014,55.009,54.9939,55.009,6000.0
2012-12-11 12:20:00,73.01,73.1,73.01,73.08,75600.0,55.009,55.0768,55.009,55.0617,75600.0
2012-12-11 12:25:00,73.09,73.1,73.06,73.06,11100.0,55.0693,55.0768,55.0466,55.0466,11100.0
2012-12-11 12:30:00,73.06,73.07,73.04,73.04,5600.0,55.0466,55.0542,55.0316,55.0316,5600.0
2012-12-11 12:35:00,73.05,73.08,73.04,73.05,10100.0,55.0391,55.0617,55.0316,55.0391,10100.0
2012-12-11 12:40:00,73.05,73.06,73.04,73.06,3100.0,55.0391,55.0466,55.0316,55.0466,3100.0
2012-12-11 12:45:00,73.05,73.06,73.04,73.04,18000.0,55.0391,55.0466,55.0316,55.0316,18000.0
2012-12-11 12:50:00,73.05,73.07,73.04,73.04,13500.0,55.0391,55.0542,55.0316,55.0316,13500.0
2012-12-11 12:55:00,73.03,73.05,73.02,73.02,6600.0,55.024,55.0391,55.0165,55.0165,6600.0
2012-12-11 13:00:00,73.04,73.05,73.02,73.04,7300.0,55.0316,55.0391,55.0165,55.0316,7300.0
2012-12-11 13:05:00,73.05,73.05,72.99,72.99,16600.0,55.0391,55.0391,54.9939,54.9939,16600.0
2012-12-11 13:10:00,72.99,73.02,72.99,73.0,5000.0,54.9939,55.0165,54.9939,55.0014,5000.0
2012-12-11 13:15:00,72.99,73.04,72.99,73.04,5100.0,54.9939,55.0316,54.9939,55.0316,5100.0
2012-12-11 13:20:00,73.04,73.05,73.01,73.01,11500.0,55.0316,55.0391,55.009,55.009,11500.0
2012-12-11 13:25:00,73.01,73.02,73.0,73.02,9300.0,55.009,55.0165,55.0014,55.0165,9300.0
2012-12-11 13:30:00,73.03,73.03,73.02,73.03,3900.0,55.024,55.024,55.0165,55.024,3900.0
2012-12-11 13:35:00,73.02,73.04,73.01,73.01,8600.0,55.0165,55.0316,55.009,55.009,8600.0
2012-12-11 13:40:00,73.01,73.02,73.0,73.0,5300.0,55.009,55.0165,55.0014,55.0014,5300.0
2012-12-11 13:45:00,73.01,73.03,73.0,73.02,6300.0,55.009,55.024,55.0014,55.0165,6300.0
2012-12-11 13:50:00,73.01,73.04,73.01,73.02,3700.0,55.009,55.0316,55.009,55.0165,3700.0
2012-12-11 13:55:00,73.02,73.02,72.99,73.0,6700.0,55.0165,55.0165,54.9939,55.0014,6700.0
2012-12-11 14:00:00,73.0,73.03,73.0,73.02,7800.0,55.0014,55.024,55.0014,55.0165,7800.0
2012-12-11 14:05:00,73.03,73.03,72.99,73.01,17500.0,55.024,55.024,54.9939,55.009,17500.0
2012-12-11 14:10:00,73.01,73.01,72.98,72.99,21800.0,55.009,55.009,54.9864,54.9939,21800.0
2012-12-11 14:15:00,73.0,73.0,72.98,72.99,4200.0,55.0014,55.0014,54.9864,54.9939,4200.0
2012-12-11 14:20:00,72.99,73.01,72.98,73.0,24000.0,54.9939,55.009,54.9864,55.0014,24000.0
2012-12-11 14:25:00,73.0,73.0,72.96,72.96,10900.0,55.0014,55.0014,54.9713,54.9713,10900.0
2012-12-11 14:30:00,72.96,72.97,72.92,72.94,26300.0,54.9713,54.9788,54.9412,54.9562,26300.0
2012-12-11 14:35:00,72.93,72.93,72.9,72.9,13500.0,54.9487,54.9487,54.9261,54.9261,13500.0
2012-12-11 14:40:00,72.91,72.93,72.88,72.88,164000.0,54.9336,54.9487,54.911,54.911,164000.0
2012-12-11 14:45:00,72.88,72.88,72.81,72.82,24000.0,54.911,54.911,54.8583,54.8658,24000.0
2012-12-11 14:50:00,72.82,72.86,72.81,72.83,39500.0,54.8658,54.896,54.8583,54.8734,39500.0
2012-12-11 14:55:00,72.84,72.84,72.81,72.83,15500.0,54.8809,54.8809,54.8583,54.8734,15500.0
2012-12-11 15:00:00,72.84,72.84,72.76,72.77,30900.0,54.8809,54.8809,54.8206,54.8281,30900.0
2012-12-11 15:05:00,72.78,72.78,72.71,72.77,18700.0,54.8357,54.8357,54.7829,54.8281,18700.0
2012-12-11 15:10:00,72.77,72.77,72.75,72.76,18900.0,54.8281,54.8281,54.8131,54.8206,18900.0
2012-12-11 15:15:00,72.75,72.76,72.68,72.72,31000.0,54.8131,54.8206,54.7603,54.7905,31000.0
2012-12-11 15:20:00,72.71,72.76,72.71,72.76,38600.0,54.7829,54.8206,54.7829,54.8206,38600.0
2012-12-11 15:25:00,72.75,72.81,72.73,72.81,14600.0,54.8131,54.8583,54.798,54.8583,14600.0
2012-12-11 15:30:00,72.81,72.83,72.8,72.81,30800.0,54.8583,54.8734,54.8508,54.8583,30800.0
2012-12-11 15:35:00,72.81,72.87,72.81,72.85,9300.0,54.8583,54.9035,54.8583,54.8884,9300.0
2012-12-11 15:40:00,72.85,72.89,72.84,72.88,10700.0,54.8884,54.9186,54.8809,54.911,10700.0
2012-12-11 15:45:00,72.88,72.89,72.85,72.87,13400.0,54.911,54.9186,54.8884,54.9035,13400.0
2012-12-11 15:50:00,72.86,72.88,72.84,72.87,214300.0,54.896,54.911,54.8809,54.9035,214300.0
2012-12-11 15:55:00,72.87,72.89,72.82,72.87,38700.0,54.9035,54.9186,54.8658,54.9035,38700.0
2012-12-12 09:30:00,73.16,73.16,73.07,73.09,27600.0,55.122,55.122,55.0542,55.0693,27600.0
2012-12-12 09:35:00,73.08,73.12,73.08,73.11,7500.0,55.0617,55.0919,55.0617,55.0843,7500.0
2012-12-12 09:40:00,73.13,73.16,73.13,73.14,11700.0,55.0994,55.122,55.0994,55.1069,11700.0
2012-12-12 09:45:00,73.11,73.22,73.11,73.22,15500.0,55.0843,55.1672,55.0843,55.1672,15500.0
2012-12-12 09:50:00,73.21,73.21,73.18,73.2,13500.0,55.1597,55.1597,55.1371,55.1521,13500.0
2012-12-12 09:55:00,73.21,73.23,73.18,73.19,17300.0,55.1597,55.1747,55.1371,55.1446,17300.0
2012-12-12 10:00:00,73.17,73.18,73.09,73.12,14100.0,55.1295,55.1371,55.0693,55.0919,14100.0
2012-12-12 10:05:00,73.13,73.14,73.1,73.12,8700.0,55.0994,55.1069,55.0768,55.0919,8700.0
2012-12-12 10:10:00,73.13,73.13,73.1,73.1,8900.0,55.0994,55.0994,55.0768,55.0768,8900.0
2012-12-12 10:15:00,73.1,73.14,73.09,73.13,14600.0,55.0768,55.1069,55.0693,55.0994,14600.0
2012-12-12 10:20:00,73.14,73.18,73.12,73.18,8700.0,55.1069,55.1371,55.0919,55.1371,8700.0
2012-12-12 10:25:00,73.18,73.19,73.16,73.16,7400.0,55.1371,55.1446,55.122,55.122,7400.0
2012-12-12 10:30:00,73.17,73.17,73.12,73.13,5800.0,55.1295,55.1295,55.0919,55.0994,5800.0
2012-12-12 10:35:00,73.13,73.14,73.09,73.1,5400.0,55.0994,55.1069,55.0693,55.0768,5400.0
2012-12-12 10:40:00,73.1,73.11,73.09,73.09,5400.0,55.0768,55.0843,55.0693,55.0693,5400.0
2012-12-12 10:45:00,73.1,73.12,73.08,73.11,7300.0,55.0768,55.0919,55.0617,55.0843,7300.0
2012-12-12 10:50:00,73.12,73.14,73.1,73.11,4400.0,55.0919,55.1069,55.0768,55.0843,4400.0
2012-12-12 10:55:00,73.11,73.14,73.1,73.14,20700.0,55.0843,55.1069,55.0768,55.1069,20700.0
2012-12-12 11:00:00,73.14,73.17,73.13,73.14,13400.0,55.1069,55.1295,55.0994,55.1069,13400.0
2012-12-12 11:05:00,73.14,73.14,73.1,73.11,13100.0,55.1069,55.1069,55.0768,55.0843,13100.0
2012-12-12 11:10:00,73.13,73.15,73.13,73.14,17800.0,55.0994,55.1145,55.0994,55.1069,17800.0
2012-12-12 11:15:00,73.14,73.18,73.14,73.18,150800.0,55.1069,55.1371,55.1069,55.1371,150800.0
2012-12-12 11:20:00,73.18,73.2,73.17,73.17,30300.0,55.1371,55.1521,55.1295,55.1295,30300.0
2012-12-12 11:25:00,73.16,73.2,73.16,73.2,6900.0,55.122,55.1521,55.122,55.1521,6900.0
2012-12-12 11:30:00,73.19,73.2,73.18,73.19,7500.0,55.1446,55.1521,55.1371,55.1446,7500.0
2012-12-12 11:35:00,73.2,73.23,73.19,73.21,105600.0,55.1521,55.1747,55.1446,55.1597,105600.0
2012-12-12 11:40:00,73.21,73.23,73.2,73.2,10500.0,55.1597,55.1747,55.1521,55.1521,10500.0
2012-12-12 11:45:00,73.19,73.21,73.18,73.19,12500.0,55.1446,55.1597,55.1371,55.1446,12500.0
2012-12-12 11:50:00,73.19,73.19,73.17,73.18,19400.0,55.1446,55.1446,55.1295,55.1371,19400.0
2012-12-12 11:55:00,73.18,73.18,73.13,73.14,35000.0,55.1371,55.1371,55.0994,55.1069,35000.0
2012-12-12 12:00:00,73.15,73.16,73.14,73.16,4400.0,55.1145,55.122,55.1069,55.122,4400.0
2012-12-12 12:05:00,73.16,73.17,73.15,73.15,19600.0,55.122,55.1295,55.1145,55.1145,19600.0
2012-12-12 12:10:00,73.16,73.18,73.15,73.18,12200.0,55.122,55.1371,55.1145,55.1371,12200.0
2012-12-12 12:15:00,73.18,73.19,73.15,73.16,17600.0,55.1371,55.1446,55.1145,55.122,17600.0
2012-12-12 12:20:00,73.17,73.18,73.17,73.18,28400.0,55.1295,55.1371,55.1295,55.1371,28400.0
2012-12-12 12:25:00,73.17,73.19,73.16,73.17,12100.0,55.1295,55.1446,55.122,55.1295,12100.0
2012-12-12 12:30:00,73.18,73.33,73.1,73.24,20300.0,55.1371,55.2501,55.0768,55.1823,20300.0
2012-12-12 12:35:00,73.24,73.38,73.17,73.38,21800.0,55.1823,55.2878,55.1295,55.2878,21800.0
2012-12-12 12:40:00,73.37,73.38,73.31,73.37,27400.0,55.2802,55.2878,55.235,55.2802,27400.0
2012-12-12 12:45:00,73.36,73.47,73.35,73.45,53500.0,55.2727,55.3556,55.2651,55.3405,53500.0
2012-12-12 12:50:00,73.44,73.55,73.42,73.52,35200.0,55.333,55.4158,55.3179,55.3932,35200.0
2012-12-12 12:55:00,73.53,73.55,73.49,73.51,16400.0,55.4008,55.4158,55.3706,55.3857,16400.0
2012-12-12 13:00:00,73.52,73.56,73.5,73.54,15300.0,55.3932,55.4234,55.3782,55.4083,15300.0
2012-12-12 13:05:00,73.53,73.55,73.52,73.54,17100.0,55.4008,55.4158,55.3932,55.4083,17100.0
2012-12-12 13:10:00,73.53,73.54,73.43,73.46,22000.0,55.4008,55.4083,55.3254,55.348,22000.0
2012-12-12 13:15:00,73.47,73.51,73.47,73.49,9900.0,55.3556,55.3857,55.3556,55.3706,9900.0
2012-12-12 13:20:00,73.5,73.58,73.49,73.56,24200.0,55.3782,55.4384,55.3706,55.4234,24200.0
2012-12-12 13:25:00,73.57,73.58,73.53,73.54,27900.0,55.4309,55.4384,55.4008,55.4083,27900.0
2012-12-12 13:30:00,73.54,73.58,73.54,73.54,69800.0,55.4083,55.4384,55.4083,55.4083,69800.0
2012-12-12 13:35:00,73.53,73.54,73.51,73.51,4000.0,55.4008,55.4083,55.3857,55.3857,4000.0
2012-12-12 13:40:00,73.5,73.52,73.48,73.49,32200.0,55.3782,55.3932,55.3631,55.3706,32200.0
2012-12-12 13:45:00,73.48,73.48,73.46,73.47,27100.0,55.3631,55.3631,55.348,55.3556,27100.0
2012-12-12 13:50:00,73.48,73.49,73.46,73.48,29100.0,55.3631,55.3706,55.348,55.3631,29100.0
2012-12-12 13:55:00,73.48,73.49,73.46,73.47,13100.0,55.3631,55.3706,55.348,55.3556,13100.0
2012-12-12 14:00:00,73.48,73.51,73.44,73.47,13400.0,55.3631,55.3857,55.333,55.3556,13400.0
2012-12-12 14:05:00,73.47,73.49,73.45,73.47,29700.0,55.3556,55.3706,55.3405,55.3556,29700.0
2012-12-12 14:10:00,73.48,73.5,73.46,73.5,14900.0,55.3631,55.3782,55.348,55.3782,14900.0
2012-12-12 14:15:00,73.49,73.49,73.46,73.46,21500.0,55.3706,55.3706,55.348,55.348,21500.0
2012-12-12 14:20:00,73.48,73.48,73.4,73.41,20300.0,55.3631,55.3631,55.3028,55.3104,20300.0
2012-12-12 14:25:00,73.41,73.41,73.32,73.36,29500.0,55.3104,55.3104,55.2425,55.2727,29500.0
2012-12-12 14:30:00,73.35,73.35,73.3,73.34,16900.0,55.2651,55.2651,55.2275,55.2576,16900.0
2012-12-12 14:35:00,73.34,73.35,73.3,73.31,34300.0,55.2576,55.2651,55.2275,55.235,34300.0
2012-12-12 14:40:00,73.31,73.34,73.3,73.34,45700.0,55.235,55.2576,55.2275,55.2576,45700.0
2012-12-12 14:45:00,73.34,73.4,73.33,73.37,40600.0,55.2576,55.3028,55.2501,55.2802,40600.0
2012-12-12 14:50:00,73.38,73.38,73.33,73.34,9800.0,55.2878,55.2878,55.2501,55.2576,9800.0
2012-12-12 14:55:00,73.35,73.36,73.32,73.34,25800.0,55.2651,55.2727,55.2425,55.2576,25800.0
2012-12-12 15:00:00,73.34,73.34,73.19,73.19,24800.0,55.2576,55.2576,55.1446,55.1446,24800.0
2012-12-12 15:05:00,73.19,73.27,73.19,73.22,23500.0,55.1446,55.2049,55.1446,55.1672,23500.0
2012-12-12 15:10:00,73.23,73.24,73.13,73.14,56500.0,55.1747,55.1823,55.0994,55.1069,56500.0
2012-12-12 15:15:00,73.13,73.22,73.13,73.19,64200.0,55.0994,55.1672,55.0994,55.1446,64200.0
2012-12-12 15:20:00,73.19,73.22,73.16,73.16,24900.0,55.1446,55.1672,55.122,55.122,24900.0
2012-12-12 15:25:00,73.15,73.18,73.05,73.1,53800.0,55.1145,55.1371,55.0391,55.0768,53800.0
2012-12-12 15:30:00,73.1,73.14,73.08,73.08,22100.0,55.0768,55.1069,55.0617,55.0617,22100.0
2012-12-12 15:35:00,73.08,73.08,72.99,73.0,26400.0,55.0617,55.0617,54.9939,55.0014,26400.0
2012-12-12 15:40:00,72.99,73.05,72.99,73.02,34300.0,54.9939,55.0391,54.9939,55.0165,34300.0
2012-12-12 15:45:00,73.02,73.07,72.98,73.07,20500.0,55.0165,55.0542,54.9864,55.0542,20500.0
2012-12-12 15:50:00,73.06,73.08,73.03,73.06,15500.0,55.0466,55.0617,55.024,55.0466,15500.0
2012-12-12 15:55:00,73.05,73.07,73.0,73.06,92500.0,55.0391,55.0542,55.0014,55.0466,92500.0
2012-12-13 09:30:00,73.01,73.06,72.98,73.05,31400.0,55.009,55.0466,54.9864,55.0391,31400.0
2012-12-13 09:35:00,73.07,73.1,73.06,73.08,23300.0,55.0542,55.0768,55.0466,55.0617,23300.0
2012-12-13 09:40:00,73.07,73.07,72.94,72.94,38000.0,55.0542,55.0542,54.9562,54.9562,38000.0
2012-12-13 09:45:00,72.94,73.03,72.94,73.01,11500.0,54.9562,55.024,54.9562,55.009,11500.0
2012-12-13 09:50:00,73.02,73.05,73.02,73.04,16600.0,55.0165,55.0391,55.0165,55.0316,16600.0
2012-12-13 09:55:00,73.02,73.09,73.02,73.06,12500.0,55.0165,55.0693,55.0165,55.0466,12500.0
2012-12-13 10:00:00,73.07,73.09,73.04,73.08,11700.0,55.0542,55.0693,55.0316,55.0617,11700.0
2012-12-13 10:05:00,73.05,73.09,73.05,73.09,26700.0,55.0391,55.0693,55.0391,55.0693,26700.0
2012-12-13 10:10:00,73.11,73.15,73.11,73.14,14400.0,55.0843,55.1145,55.0843,55.1069,14400.0
2012-12-13 10:15:00,73.14,73.17,73.12,73.16,14700.0,55.1069,55.1295,55.0919,55.122,14700.0
2012-12-13 10:20:00,73.16,73.17,73.1,73.11,33100.0,55.122,55.1295,55.0768,55.0843,33100.0
2012-12-13 10:25:00,73.11,73.11,73.07,73.09,13100.0,55.0843,55.0843,55.0542,55.0693,13100.0
2012-12-13 10:30:00,73.09,73.11,73.07,73.07,15600.0,55.0693,55.0843,55.0542,55.0542,15600.0
2012-12-13 10:35:00,73.07,73.08,73.06,73.07,17300.0,55.0542,55.0617,55.0466,55.0542,17300.0
2012-12-13 10:40:00,73.07,73.07,73.0,73.01,12000.0,55.0542,55.0542,55.0014,55.009,12000.0
2012-12-13 10:45:00,73.02,73.02,72.99,73.0,23200.0,55.0165,55.0165,54.9939,55.0014,23200.0
2012-12-13 10:50:00,73.01,73.02,72.99,73.01,25300.0,55.009,55.0165,54.9939,55.009,25300.0
2012-12-13 10:55:00,73.01,73.01,72.98,72.99,23500.0,55.009,55.009,54.9864,54.9939,23500.0
2012-12-13 11:00:00,72.99,73.0,72.98,72.99,11600.0,54.9939,55.0014,54.9864,54.9939,11600.0
2012-12-13 11:05:00,72.99,72.99,72.91,72.91,20100.0,54.9939,54.9939,54.9336,54.9336,20100.0
2012-12-13 11:10:00,72.9,72.92,72.82,72.83,39400.0,54.9261,54.9412,54.8658,54.8734,39400.0
2012-12-13 11:15:00,72.82,72.89,72.8,72.88,20000.0,54.8658,54.9186,54.8508,54.911,20000.0
2012-12-13 11:20:00,72.88,72.88,72.84,72.84,10800.0,54.911,54.911,54.8809,54.8809,10800.0
2012-12-13 11:25:00,72.83,72.87,72.78,72.86,17800.0,54.8734,54.9035,54.8357,54.896,17800.0
2012-12-13 11:30:00,72.85,72.9,72.82,72.89,21300.0,54.8884,54.9261,54.8658,54.9186,21300.0
2012-12-13 11:35:00,72.88,72.94,72.88,72.89,17300.0,54.911,54.9562,54.911,54.9186,17300.0
2012-12-13 11:40:00,72.88,72.9,72.85,72.85,18100.0,54.911,54.9261,54.8884,54.8884,18100.0
2012-12-13 11:45:00,72.86,72.87,72.84,72.84,15700.0,54.896,54.9035,54.8809,54.8809,15700.0
2012-12-13 11:50:00,72.84,72.91,72.83,72.9,19700.0,54.8809,54.9336,54.8734,54.9261,19700.0
2012-12-13 11:55:00,72.89,72.91,72.89,72.91,7000.0,54.9186,54.9336,54.9186,54.9336,7000.0
2012-12-13 12:00:00,72.91,72.91,72.88,72.88,7700.0,54.9336,54.9336,54.911,54.911,7700.0
2012-12-13 12:05:00,72.88,72.89,72.85,72.86,15700.0,54.911,54.9186,54.8884,54.896,15700.0
2012-12-13 12:10:00,72.87,72.88,72.79,72.81,14100.0,54.9035,54.911,54.8432,54.8583,14100.0
2012-12-13 12:15:00,72.81,72.82,72.75,72.75,7800.0,54.8583,54.8658,54.8131,54.8131,7800.0
2012-12-13 12:20:00,72.75,72.78,72.75,72.78,3800.0,54.8131,54.8357,54.8131,54.8357,3800.0
2012-12-13 12:25:00,72.77,72.79,72.7,72.7,10000.0,54.8281,54.8432,54.7754,54.7754,10000.0
2012-12-13 12:30:00,72.7,72.75,72.7,72.75,8800.0,54.7754,54.8131,54.7754,54.8131,8800.0
2012-12-13 12:35:00,72.73,72.73,72.69,72.7,4800.0,54.798,54.798,54.7679,54.7754,4800.0
2012-12-13 12:40:00,72.69,72.69,72.62,72.63,14500.0,54.7679,54.7679,54.7151,54.7227,14500.0
2012-12-13 12:45:00,72.64,72.69,72.63,72.69,7400.0,54.7302,54.7679,54.7227,54.7679,7400.0
2012-12-13 12:50:00,72.69,72.71,72.69,72.71,10100.0,54.7679,54.7829,54.7679,54.7829,10100.0
2012-12-13 12:55:00,72.7,72.71,72.67,72.69,9500.0,54.7754,54.7829,54.7528,54.7679,9500.0
2012-12-13 13:00:00,72.68,72.72,72.66,72.66,10800.0,54.7603,54.7905,54.7453,54.7453,10800.0
2012-12-13 13:05:00,72.67,72.69,72.62,72.62,29800.0,54.7528,54.7679,54.7151,54.7151,29800.0
2012-12-13 13:10:00,72.62,72.63,72.56,72.57,30600.0,54.7151,54.7227,54.6699,54.6775,30600.0
2012-12-13 13:15:00,72.58,72.63,72.58,72.61,6500.0,54.685,54.7227,54.685,54.7076,6500.0
2012-12-13 13:20:00,72.61,72.65,72.58,72.65,10400.0,54.7076,54.7377,54.685,54.7377,10400.0
2012-12-13 13:25:00,72.65,72.69,72.65,72.68,8600.0,54.7377,54.7679,54.7377,54.7603,8600.0
2012-12-13 13:30:00,72.69,72.69,72.65,72.67,3800.0,54.7679,54.7679,54.7377,54.7528,3800.0
2012-12-13 13:35:00,72.66,72.66,72.64,72.65,4800.0,54.7453,54.7453,54.7302,54.7377,4800.0
2012-12-13 13:40:00,72.64,72.64,72.61,72.61,6900.0,54.7302,54.7302,54.7076,54.7076,6900.0
2012-12-13 13:45:00,72.61,72.61,72.56,72.56,9600.0,54.7076,54.7076,54.6699,54.6699,9600.0
2012-12-13 13:50:00,72.55,72.58,72.53,72.58,10500.0,54.6624,54.685,54.6473,54.685,10500.0
2012-12-13 13:55:00,72.57,72.6,72.57,72.6,16500.0,54.6775,54.7001,54.6775,54.7001,16500.0
2012-12-13 14:00:00,72.6,72.62,72.56,72.56,11000.0,54.7001,54.7151,54.6699,54.6699,11000.0
2012-12-13 14:05:00,72.56,72.56,72.5,72.51,19800.0,54.6699,54.6699,54.6247,54.6323,19800.0
2012-12-13 14:10:00,72.5,72.51,72.47,72.49,28000.0,54.6247,54.6323,54.6021,54.6172,28000.0
2012-12-13 14:15:00,72.49,72.49,72.45,72.48,18800.0,54.6172,54.6172,54.587,54.6097,18800.0
2012-12-13 14:20:00,72.47,72.52,72.46,72.5,23000.0,54.6021,54.6398,54.5946,54.6247,23000.0
2012-12-13 14:25:00,72.49,72.58,72.48,72.58,19600.0,54.6172,54.685,54.6097,54.685,19600.0
2012-12-13 14:30:00,72.58,72.59,72.55,72.59,12700.0,54.685,54.6925,54.6624,54.6925,12700.0
2012-12-13 14:35:00,72.6,72.6,72.56,72.56,5500.0,54.7001,54.7001,54.6699,54.6699,5500.0
2012-12-13 14:40:00,72.56,72.56,72.53,72.55,15700.0,54.6699,54.6699,54.6473,54.6624,15700.0
2012-12-13 14:45:00,72.55,72.61,72.54,72.61,19800.0,54.6624,54.7076,54.6549,54.7076,19800.0
2012-12-13 14:50:00,72.59,72.61,72.56,72.59,46900.0,54.6925,54.7076,54.6699,54.6925,46900.0
2012-12-13 14:55:00,72.57,72.58,72.55,72.56,6600.0,54.6775,54.685,54.6624,54.6699,6600.0
2012-12-13 15:00:00,72.57,72.59,72.57,72.58,37600.0,54.6775,54.6925,54.6775,54.685,37600.0
2012-12-13 15:05:00,72.58,72.58,72.53,72.53,80900.0,54.685,54.685,54.6473,54.6473,80900.0
2012-12-13 15:10:00,72.52,72.53,72.49,72.51,18900.0,54.6398,54.6473,54.6172,54.6323,18900.0
2012-12-13 15:15:00,72.51,72.52,72.49,72.5,11300.0,54.6323,54.6398,54.6172,54.6247,11300.0
2012-12-13 15:20:00,72.51,72.54,72.51,72.53,25000.0,54.6323,54.6549,54.6323,54.6473,25000.0
2012-12-13 15:25:00,72.53,72.55,72.51,72.55,23200.0,54.6473,54.6624,54.6323,54.6624,23200.0
2012-12-13 15:30:00,72.55,72.6,72.54,72.57,50300.0,54.6624,54.7001,54.6549,54.6775,50300.0
2012-12-13 15:35:00,72.56,72.73,72.56,72.73,32700.0,54.6699,54.798,54.6699,54.798,32700.0
2012-12-13 15:40:00,72.73,72.81,72.73,72.77,14000.0,54.798,54.8583,54.798,54.8281,14000.0
2012-12-13 15:45:00,72.77,72.77,72.7,72.71,30400.0,54.8281,54.8281,54.7754,54.7829,30400.0
2012-12-13 15:50:00,72.71,72.74,72.69,72.73,31200.0,54.7829,54.8055,54.7679,54.798,31200.0
2012-12-13 15:55:00,72.73,72.73,72.6,72.62,29400.0,54.798,54.798,54.7001,54.7151,29400.0
2012-12-14 09:30:00,72.58,72.58,72.51,72.53,20800.0,54.685,54.685,54.6323,54.6473,20800.0
2012-12-14 09:35:00,72.55,72.62,72.55,72.62,16600.0,54.6624,54.7151,54.6624,54.7151,16600.0
2012-12-14 09:40:00,72.63,72.64,72.6,72.63,5600.0,54.7227,54.7302,54.7001,54.7227,5600.0
2012-12-14 09:45:00,72.65,72.69,72.64,72.66,10200.0,54.7377,54.7679,54.7302,54.7453,10200.0
2012-12-14 09:50:00,72.64,72.64,72.58,72.58,4400.0,54.7302,54.7302,54.685,54.685,4400.0
2012-12-14 09:55:00,72.59,72.59,72.52,72.52,6800.0,54.6925,54.6925,54.6398,54.6398,6800.0
2012-12-14 10:00:00,72.52,72.61,72.5,72.61,20500.0,54.6398,54.7076,54.6247,54.7076,20500.0
2012-12-14 10:05:00,72.58,72.59,72.54,72.54,23000.0,54.685,54.6925,54.6549,54.6549,23000.0
2012-12-14 10:10:00,72.55,72.63,72.48,72.6,13500.0,54.6624,54.7227,54.6097,54.7001,13500.0
2012-12-14 10:15:00,72.58,72.58,72.5,72.51,12200.0,54.685,54.685,54.6247,54.6323,12200.0
2012-12-14 10:20:00,72.51,72.53,72.47,72.52,21900.0,54.6323,54.6473,54.6021,54.6398,21900.0
2012-12-14 10:25:00,72.51,72.57,72.51,72.54,18900.0,54.6323,54.6775,54.6323,54.6549,18900.0
2012-12-14 10:30:00,72.54,72.57,72.53,72.54,18900.0,54.6549,54.6775,54.6473,54.6549,18900.0
2012-12-14 10:35:00,72.55,72.58,72.53,72.56,20700.0,54.6624,54.685,54.6473,54.6699,20700.0
2012-12-14 10:40:00,72.55,72.57,72.51,72.57,19800.0,54.6624,54.6775,54.6323,54.6775,19800.0
2012-12-14 10:45:00,72.57,72.65,72.57,72.65,24200.0,54.6775,54.7377,54.6775,54.7377,24200.0
2012-12-14 10:50:00,72.65,72.66,72.61,72.62,13600.0,54.7377,54.7453,54.7076,54.7151,13600.0
2012-12-14 10:55:00,72.63,72.63,72.58,72.58,7600.0,54.7227,54.7227,54.685,54.685,7600.0
2012-12-14 11:00:00,72.57,72.57,72.55,72.56,10400.0,54.6775,54.6775,54.6624,54.6699,10400.0
2012-12-14 11:05:00,72.56,72.64,72.56,72.62,49400.0,54.6699,54.7302,54.6699,54.7151,49400.0
2012-12-14 11:10:00,72.62,72.63,72.58,72.61,23400.0,54.7151,54.7227,54.685,54.7076,23400.0
2012-12-14 11:15:00,72.61,72.63,72.59,72.61,470400.0,54.7076,54.7227,54.6925,54.7076,470400.0
2012-12-14 11:20:00,72.61,72.63,72.58,72.6,23000.0,54.7076,54.7227,54.685,54.7001,23000.0
2012-12-14 11:25:00,72.59,72.6,72.56,72.57,7500.0,54.6925,54.7001,54.6699,54.6775,7500.0
2012-12-14 11:30:00,72.56,72.58,72.52,72.53,4500.0,54.6699,54.685,54.6398,54.6473,4500.0
2012-12-14 11:35:00,72.52,72.52,72.44,72.47,10100.0,54.6398,54.6398,54.5795,54.6021,10100.0
2012-12-14 11:40:00,72.48,72.53,72.48,72.52,12700.0,54.6097,54.6473,54.6097,54.6398,12700.0
2012-12-14 11:45:00,72.52,72.53,72.49,72.49,3800.0,54.6398,54.6473,54.6172,54.6172,3800.0
2012-12-14 11:50:00,72.49,72.5,72.48,72.49,16800.0,54.6172,54.6247,54.6097,54.6172,16800.0
2012-12-14 11:55:00,72.49,72.53,72.49,72.52,28000.0,54.6172,54.6473,54.6172,54.6398,28000.0
2012-12-14 12:00:00,72.53,72.56,72.52,72.56,13300.0,54.6473,54.6699,54.6398,54.6699,13300.0
2012-12-14 12:05:00,72.57,72.59,72.56,72.58,5900.0,54.6775,54.6925,54.6699,54.685,5900.0
2012-12-14 12:10:00,72.59,72.59,72.58,72.58,11000.0,54.6925,54.6925,54.685,54.685,11000.0
2012-12-14 12:15:00,72.6,72.63,72.57,72.58,65700.0,54.7001,54.7227,54.6775,54.685,65700.0
2012-12-14 12:20:00,72.57,72.59,72.56,72.58,36600.0,54.6775,54.6925,54.6699,54.685,36600.0
2012-12-14 12:25:00,72.58,72.61,72.58,72.61,8800.0,54.685,54.7076,54.685,54.7076,8800.0
2012-12-14 12:30:00,72.63,72.63,72.6,72.6,2700.0,54.7227,54.7227,54.7001,54.7001,2700.0
2012-12-14 12:35:00,72.61,72.61,72.56,72.56,9600.0,54.7076,54.7076,54.6699,54.6699,9600.0
2012-12-14 12:40:00,72.58,72.62,72.58,72.61,5700.0,54.685,54.7151,54.685,54.7076,5700.0
2012-12-14 12:45:00,72.58,72.62,72.58,72.6,9400.0,54.685,54.7151,54.685,54.7001,9400.0
2012-12-14 12:50:00,72.58,72.59,72.56,72.56,2500.0,54.685,54.6925,54.6699,54.6699,2500.0
2012-12-14 12:55:00,72.57,72.57,72.56,72.57,1800.0,54.6775,54.6775,54.6699,54.6775,1800.0
2012-12-14 13:00:00,72.57,72.58,72.56,72.57,10400.0,54.6775,54.685,54.6699,54.6775,10400.0
2012-12-14 13:05:00,72.56,72.58,72.56,72.57,2600.0,54.6699,54.685,54.6699,54.6775,2600.0
2012-12-14 13:10:00,72.57,72.57,72.52,72.54,21200.0,54.6775,54.6775,54.6398,54.6549,21200.0
2012-12-14 13:15:00,72.53,72.53,72.51,72.51,8700.0,54.6473,54.6473,54.6323,54.6323,8700.0
2012-12-14 13:20:00,72.51,72.53,72.5,72.5,7100.0,54.6323,54.6473,54.6247,54.6247,7100.0
2012-12-14 13:25:00,72.51,72.54,72.5,72.54,15900.0,54.6323,54.6549,54.6247,54.6549,15900.0
2012-12-14 13:30:00,72.54,72.56,72.54,72.54,3800.0,54.6549,54.6699,54.6549,54.6549,3800.0
2012-12-14 13:35:00,72.54,72.56,72.54,72.56,3900.0,54.6549,54.6699,54.6549,54.6699,3900.0
2012-12-14 13:40:00,72.55,72.57,72.55,72.55,2200.0,54.6624,54.6775,54.6624,54.6624,2200.0
2012-12-14 13:45:00,72.56,72.63,72.55,72.61,15900.0,54.6699,54.7227,54.6624,54.7076,15900.0
2012-12-14 13:50:00,72.6,72.62,72.6,72.61,6400.0,54.7001,54.7151,54.7001,54.7076,6400.0
2012-12-14 13:55:00,72.6,72.61,72.59,72.61,5000.0,54.7001,54.7076,54.6925,54.7076,5000.0
2012-12-14 14:00:00,72.62,72.62,72.6,72.61,15000.0,54.7151,54.7151,54.7001,54.7076,15000.0
2012-12-14 14:05:00,72.6,72.61,72.6,72.61,5600.0,54.7001,54.7076,54.7001,54.7076,5600.0
2012-12-14 14:10:00,72.61,72.63,72.6,72.63,35400.0,54.7076,54.7227,54.7001,54.7227,35400.0
2012-12-14 14:15:00,72.63,72.65,72.62,72.63,36700.0,54.7227,54.7377,54.7151,54.7227,36700.0
2012-12-14 14:20:00,72.63,72.63,72.6,72.6,15700.0,54.7227,54.7227,54.7001,54.7001,15700.0
2012-12-14 14:25:00,72.6,72.62,72.57,72.57,14700.0,54.7001,54.7151,54.6775,54.6775,14700.0
2012-12-14 14:30:00,72.57,72.58,72.55,72.57,26000.0,54.6775,54.685,54.6624,54.6775,26000.0
2012-12-14 14:35:00,72.56,72.58,72.55,72.57,55100.0,54.6699,54.685,54.6624,54.6775,55100.0
2012-12-14 14:40:00,72.56,72.57,72.55,72.56,5600.0,54.6699,54.6775,54.6624,54.6699,5600.0
2012-12-14 14:45:00,72.57,72.58,72.56,72.56,13900.0,54.6775,54.685,54.6699,54.6699,13900.0
2012-12-14 14:50:00,72.57,72.59,72.55,72.55,23800.0,54.6775,54.6925,54.6624,54.6624,23800.0
2012-12-14 14:55:00,72.55,72.55,72.46,72.47,21300.0,54.6624,54.6624,54.5946,54.6021,21300.0
2012-12-14 15:00:00,72.47,72.5,72.47,72.49,15000.0,54.6021,54.6247,54.6021,54.6172,15000.0
2012-12-14 15:05:00,72.48,72.48,72.39,72.4,14700.0,54.6097,54.6097,54.5418,54.5494,14700.0
2012-12-14 15:10:00,72.4,72.46,72.39,72.45,12900.0,54.5494,54.5946,54.5418,54.587,12900.0
2012-12-14 15:15:00,72.44,72.47,72.44,72.45,8100.0,54.5795,54.6021,54.5795,54.587,8100.0
2012-12-14 15:20:00,72.44,72.49,72.44,72.47,32500.0,54.5795,54.6172,54.5795,54.6021,32500.0
2012-12-14 15:25:00,72.48,72.48,72.42,72.48,56300.0,54.6097,54.6097,54.5644,54.6097,56300.0
2012-12-14 15:30:00,72.47,72.55,72.47,72.54,10000.0,54.6021,54.6624,54.6021,54.6549,10000.0
2012-12-14 15:35:00,72.54,72.57,72.53,72.55,15900.0,54.6549,54.6775,54.6473,54.6624,15900.0
2012-12-14 15:40:00,72.54,72.54,72.52,72.53,14200.0,54.6549,54.6549,54.6398,54.6473,14200.0
2012-12-14 15:45:00,72.52,72.54,72.48,72.48,18100.0,54.6398,54.6549,54.6097,54.6097,18100.0
2012-12-14 15:50:00,72.48,72.48,72.42,72.45,11100.0,54.6097,54.6097,54.5644,54.587,11100.0
2012-12-14 15:55:00,72.45,72.49,72.41,72.48,111000.0,54.587,54.6172,54.5569,54.6097,111000.0
2012-12-17 09:30:00,72.79,72.79,72.7,72.77,38200.0,54.8432,54.8432,54.7754,54.8281,38200.0
2012-12-17 09:35:00,72.8,72.84,72.79,72.8,15500.0,54.8508,54.8809,54.8432,54.8508,15500.0
2012-12-17 09:40:00,72.81,72.88,72.78,72.88,8500.0,54.8583,54.911,54.8357,54.911,8500.0
2012-12-17 09:45:00,72.88,72.92,72.87,72.9,10900.0,54.911,54.9412,54.9035,54.9261,10900.0
2012-12-17 09:50:00,72.91,73.02,72.91,73.02,26600.0,54.9336,55.0165,54.9336,55.0165,26600.0
2012-12-17 09:55:00,73.02,73.04,72.98,73.0,27300.0,55.0165,55.0316,54.9864,55.0014,27300.0
2012-12-17 10:00:00,72.98,73.04,72.98,73.02,7100.0,54.9864,55.0316,54.9864,55.0165,7100.0
2012-12-17 10:05:00,73.02,73.06,73.02,73.05,9600.0,55.0165,55.0466,55.0165,55.0391,9600.0
2012-12-17 10:10:00,73.08,73.08,73.0,73.02,22100.0,55.0617,55.0617,55.0014,55.0165,22100.0
2012-12-17 10:15:00,73.02,73.02,72.94,72.95,15800.0,55.0165,55.0165,54.9562,54.9638,15800.0
2012-12-17 10:20:00,72.94,72.94,72.9,72.92,13800.0,54.9562,54.9562,54.9261,54.9412,13800.0
2012-12-17 10:25:00,72.93,72.93,72.89,72.91,17400.0,54.9487,54.9487,54.9186,54.9336,17400.0
2012-12-17 10:30:00,72.91,73.0,72.91,73.0,12000.0,54.9336,55.0014,54.9336,55.0014,12000.0
2012-12-17 10:35:00,73.02,73.03,73.01,73.02,5600.0,55.0165,55.024,55.009,55.0165,5600.0
2012-12-17 10:40:00,73.01,73.01,72.97,72.97,8900.0,55.009,55.009,54.9788,54.9788,8900.0
2012-12-17 10:45:00,72.96,72.99,72.95,72.97,15200.0,54.9713,54.9939,54.9638,54.9788,15200.0
2012-12-17 10:50:00,72.97,72.99,72.96,72.97,23800.0,54.9788,54.9939,54.9713,54.9788,23800.0
2012-12-17 10:55:00,72.95,72.96,72.93,72.93,58600.0,54.9638,54.9713,54.9487,54.9487,58600.0
2012-12-17 11:00:00,72.93,72.97,72.92,72.97,24800.0,54.9487,54.9788,54.9412,54.9788,24800.0
2012-12-17 11:05:00,72.96,72.97,72.94,72.97,30100.0,54.9713,54.9788,54.9562,54.9788,30100.0
2012-12-17 11:10:00,72.98,73.05,72.98,73.04,18400.0,54.9864,55.0391,54.9864,55.0316,18400.0
2012-12-17 11:15:00,73.04,73.09,73.02,73.08,33700.0,55.0316,55.0693,55.0165,55.0617,33700.0
2012-12-17 11:20:00,73.08,73.09,73.04,73.05,52600.0,55.0617,55.0693,55.0316,55.0391,52600.0
2012-12-17 11:25:00,73.05,73.05,73.0,73.01,29700.0,55.0391,55.0391,55.0014,55.009,29700.0
2012-12-17 11:30:00,73.0,73.1,72.99,73.09,43200.0,55.0014,55.0768,54.9939,55.0693,43200.0
2012-12-17 11:35:00,73.09,73.11,73.06,73.09,35300.0,55.0693,55.0843,55.0466,55.0693,35300.0
2012-12-17 11:40:00,73.09,73.19,73.09,73.16,39200.0,55.0693,55.1446,55.0693,55.122,39200.0
2012-12-17 11:45:00,73.15,73.18,73.14,73.14,16600.0,55.1145,55.1371,55.1069,55.1069,16600.0
2012-12-17 11:50:00,73.14,73.15,73.12,73.13,14100.0,55.1069,55.1145,55.0919,55.0994,14100.0
2012-12-17 11:55:00,73.13,73.13,73.09,73.1,10400.0,55.0994,55.0994,55.0693,55.0768,10400.0
2012-12-17 12:00:00,73.09,73.11,73.08,73.1,11800.0,55.0693,55.0843,55.0617,55.0768,11800.0
2012-12-17 12:05:00,73.11,73.18,73.11,73.16,113000.0,55.0843,55.1371,55.0843,55.122,113000.0
2012-12-17 12:10:00,73.15,73.16,73.14,73.15,43200.0,55.1145,55.122,55.1069,55.1145,43200.0
2012-12-17 12:15:00,73.15,73.16,73.14,73.16,17700.0,55.1145,55.122,55.1069,55.122,17700.0
2012-12-17 12:20:00,73.15,73.22,73.15,73.22,33700.0,55.1145,55.1672,55.1145,55.1672,33700.0
2012-12-17 12:25:00,73.21,73.22,73.2,73.21,14800.0,55.1597,55.1672,55.1521,55.1597,14800.0
2012-12-17 12:30:00,73.21,73.21,73.21,73.21,1100.0,55.1597,55.1597,55.1597,55.1597,1100.0
2012-12-17 12:35:00,73.21,73.21,73.17,73.17,4300.0,55.1597,55.1597,55.1295,55.1295,4300.0
2012-12-17 12:40:00,73.17,73.18,73.16,73.17,4100.0,55.1295,55.1371,55.122,55.1295,4100.0
2012-12-17 12:45:00,73.17,73.18,73.15,73.16,38300.0,55.1295,55.1371,55.1145,55.122,38300.0
2012-12-17 12:50:00,73.16,73.16,73.15,73.16,16000.0,55.122,55.122,55.1145,55.122,16000.0
2012-12-17 12:55:00,73.15,73.15,73.14,73.14,5200.0,55.1145,55.1145,55.1069,55.1069,5200.0
2012-12-17 13:00:00,73.15,73.16,73.14,73.15,10500.0,55.1145,55.122,55.1069,55.1145,10500.0
2012-12-17 13:05:00,73.14,73.15,73.14,73.14,26200.0,55.1069,55.1145,55.1069,55.1069,26200.0
2012-12-17 13:10:00,73.14,73.16,73.13,73.14,9500.0,55.1069,55.122,55.0994,55.1069,9500.0
2012-12-17 13:15:00,73.15,73.15,73.08,73.09,22000.0,55.1145,55.1145,55.0617,55.0693,22000.0
2012-12-17 13:20:00,73.08,73.12,73.08,73.11,12600.0,55.0617,55.0919,55.0617,55.0843,12600.0
2012-12-17 13:25:00,73.1,73.13,73.1,73.11,16700.0,55.0768,55.0994,55.0768,55.0843,16700.0
2012-12-17 13:30:00,73.12,73.12,73.08,73.1,14500.0,55.0919,55.0919,55.0617,55.0768,14500.0
2012-12-17 13:35:00,73.09,73.1,73.05,73.05,20700.0,55.0693,55.0768,55.0391,55.0391,20700.0
2012-12-17 13:40:00,73.05,73.08,73.0,73.0,24800.0,55.0391,55.0617,55.0014,55.0014,24800.0
2012-12-17 13:45:00,73.01,73.03,73.0,73.03,44600.0,55.009,55.024,55.0014,55.024,44600.0
2012-12-17 13:50:00,73.03,73.04,73.0,73.0,19300.0,55.024,55.0316,55.0014,55.0014,19300.0
2012-12-17 13:55:00,73.0,73.01,72.99,73.0,43900.0,55.0014,55.009,54.9939,55.0014,43900.0
2012-12-17 14:00:00,73.01,73.12,73.0,73.06,40800.0,55.009,55.0919,55.0014,55.0466,40800.0
2012-12-17 14:05:00,73.07,73.07,73.03,73.05,17500.0,55.0542,55.0542,55.024,55.0391,17500.0
2012-12-17 14:10:00,73.05,73.06,73.01,73.03,38600.0,55.0391,55.0466,55.009,55.024,38600.0
2012-12-17 14:15:00,73.02,73.03,73.01,73.01,15800.0,55.0165,55.024,55.009,55.009,15800.0
2012-12-17 14:20:00,73.0,73.0,72.95,72.98,30800.0,55.0014,55.0014,54.9638,54.9864,30800.0
2012-12-17 14:25:00,72.98,73.0,72.97,72.98,30400.0,54.9864,55.0014,54.9788,54.9864,30400.0
2012-12-17 14:30:00,72.99,73.01,72.98,73.0,16300.0,54.9939,55.009,54.9864,55.0014,16300.0
2012-12-17 14:35:00,73.0,73.01,72.99,73.01,13300.0,55.0014,55.009,54.9939,55.009,13300.0
2012-12-17 14:40:00,72.99,73.03,72.98,73.01,21100.0,54.9939,55.024,54.9864,55.009,21100.0
2012-12-17 14:45:00,73.01,73.02,72.99,73.0,15400.0,55.009,55.0165,54.9939,55.0014,15400.0
2012-12-17 14:50:00,73.01,73.02,72.99,73.02,14700.0,55.009,55.0165,54.9939,55.0165,14700.0
2012-12-17 14:55:00,73.01,73.06,73.01,73.06,47900.0,55.009,55.0466,55.009,55.0466,47900.0
2012-12-17 15:00:00,73.06,73.07,73.05,73.07,33700.0,55.0466,55.0542,55.0391,55.0542,33700.0
2012-12-17 15:05:00,73.06,73.12,73.05,73.12,30300.0,55.0466,55.0919,55.0391,55.0919,30300.0
2012-12-17 15:10:00,73.11,73.11,73.06,73.07,23400.0,55.0843,55.0843,55.0466,55.0542,23400.0
2012-12-17 15:15:00,73.08,73.1,73.08,73.08,13800.0,55.0617,55.0768,55.0617,55.0617,13800.0
2012-12-17 15:20:00,73.07,73.1,73.06,73.07,114400.0,55.0542,55.0768,55.0466,55.0542,114400.0
2012-12-17 15:25:00,73.07,73.1,73.07,73.08,18000.0,55.0542,55.0768,55.0542,55.0617,18000.0
2012-12-17 15:30:00,73.09,73.11,73.08,73.11,38200.0,55.0693,55.0843,55.0617,55.0843,38200.0
2012-12-17 15:35:00,73.1,73.15,73.1,73.14,25600.0,55.0768,55.1145,55.0768,55.1069,25600.0
2012-12-17 15:40:00,73.14,73.16,73.14,73.16,10000.0,55.1069,55.122,55.1069,55.122,10000.0
2012-12-17 15:45:00,73.17,73.19,73.16,73.19,111000.0,55.1295,55.1446,55.122,55.1446,111000.0
2012-12-17 15:50:00,73.18,73.29,73.18,73.29,46900.0,55.1371,55.2199,55.1371,55.2199,46900.0
2012-12-17 15:55:00,73.28,73.36,73.27,73.35,89500.0,55.2124,55.2727,55.2049,55.2651,89500.0
2012-12-18 09:30:00,73.46,73.51,73.32,73.38,59800.0,55.348,55.3857,55.2425,55.2878,59800.0
2012-12-18 09:35:00,73.39,73.45,73.39,73.45,16800.0,55.2953,55.3405,55.2953,55.3405,16800.0
2012-12-18 09:40:00,73.46,73.5,73.42,73.43,19200.0,55.348,55.3782,55.3179,55.3254,19200.0
2012-12-18 09:45:00,73.44,73.49,73.42,73.48,23000.0,55.333,55.3706,55.3179,55.3631,23000.0
2012-12-18 09:50:00,73.48,73.49,73.44,73.45,717100.0,55.3631,55.3706,55.333,55.3405,717100.0
2012-12-18 09:55:00,73.45,73.46,73.41,73.42,101500.0,55.3405,55.348,55.3104,55.3179,101500.0
2012-12-18 10:00:00,73.4,73.46,73.4,73.44,22000.0,55.3028,55.348,55.3028,55.333,22000.0
2012-12-18 10:05:00,73.43,73.45,73.39,73.42,24200.0,55.3254,55.3405,55.2953,55.3179,24200.0
2012-12-18 10:10:00,73.43,73.49,73.43,73.49,119000.0,55.3254,55.3706,55.3254,55.3706,119000.0
2012-12-18 10:15:00,73.49,73.55,73.48,73.52,52000.0,55.3706,55.4158,55.3631,55.3932,52000.0
2012-12-18 10:20:00,73.51,73.59,73.49,73.59,41200.0,55.3857,55.446,55.3706,55.446,41200.0
2012-12-18 10:25:00,73.6,73.62,73.56,73.62,11200.0,55.4535,55.4686,55.4234,55.4686,11200.0
2012-12-18 10:30:00,73.63,73.7,73.61,73.7,15600.0,55.4761,55.5289,55.461,55.5289,15600.0
2012-12-18 10:35:00,73.7,73.73,73.67,73.73,25400.0,55.5289,55.5515,55.5062,55.5515,25400.0
2012-12-18 10:40:00,73.74,73.76,73.73,73.75,34300.0,55.559,55.5741,55.5515,55.5665,34300.0
2012-12-18 10:45:00,73.75,73.81,73.75,73.81,15300.0,55.5665,55.6117,55.5665,55.6117,15300.0
2012-12-18 10:50:00,73.81,73.85,73.78,73.85,15800.0,55.6117,55.6419,55.5891,55.6419,15800.0
2012-12-18 10:55:00,73.84,73.85,73.78,73.78,39500.0,55.6343,55.6419,55.5891,55.5891,39500.0
2012-12-18 11:00:00,73.8,73.81,73.79,73.8,11200.0,55.6042,55.6117,55.5967,55.6042,11200.0
2012-12-18 11:05:00,73.8,73.85,73.8,73.83,27200.0,55.6042,55.6419,55.6042,55.6268,27200.0
2012-12-18 11:10:00,73.84,73.9,73.84,73.9,12700.0,55.6343,55.6795,55.6343,55.6795,12700.0
2012-12-18 11:15:00,73.9,73.99,73.9,73.98,19900.0,55.6795,55.7474,55.6795,55.7398,19900.0
2012-12-18 11:20:00,73.99,73.99,73.93,73.94,20300.0,55.7474,55.7474,55.7021,55.7097,20300.0
2012-12-18 11:25:00,73.93,73.93,73.89,73.9,16900.0,55.7021,55.7021,55.672,55.6795,16900.0
2012-12-18 11:30:00,73.9,73.91,73.87,73.87,16000.0,55.6795,55.6871,55.6569,55.6569,16000.0
2012-12-18 11:35:00,73.87,73.9,73.87,73.88,52400.0,55.6569,55.6795,55.6569,55.6645,52400.0
2012-12-18 11:40:00,73.89,73.9,73.88,73.9,8900.0,55.672,55.6795,55.6645,55.6795,8900.0
2012-12-18 11:45:00,73.89,73.9,73.87,73.89,7800.0,55.672,55.6795,55.6569,55.672,7800.0
2012-12-18 11:50:00,73.89,73.89,73.83,73.83,14600.0,55.672,55.672,55.6268,55.6268,14600.0
2012-12-18 11:55:00,73.83,73.84,73.8,73.8,21300.0,55.6268,55.6343,55.6042,55.6042,21300.0
2012-12-18 12:00:00,73.81,73.83,73.81,73.83,6400.0,55.6117,55.6268,55.6117,55.6268,6400.0
2012-12-18 12:05:00,73.82,73.83,73.8,73.81,21100.0,55.6193,55.6268,55.6042,55.6117,21100.0
2012-12-18 12:10:00,73.81,73.82,73.78,73.79,14700.0,55.6117,55.6193,55.5891,55.5967,14700.0
2012-12-18 12:15:00,73.79,73.83,73.79,73.83,16200.0,55.5967,55.6268,55.5967,55.6268,16200.0
2012-12-18 12:20:00,73.83,73.88,73.83,73.87,16900.0,55.6268,55.6645,55.6268,55.6569,16900.0
2012-12-18 12:25:00,73.87,73.9,73.87,73.87,8100.0,55.6569,55.6795,55.6569,55.6569,8100.0
2012-12-18 12:30:00,73.88,73.89,73.88,73.89,17600.0,55.6645,55.672,55.6645,55.672,17600.0
2012-12-18 12:35:00,73.89,74.05,73.89,74.05,31100.0,55.672,55.7926,55.672,55.7926,31100.0
2012-12-18 12:40:00,74.04,74.14,74.04,74.11,18000.0,55.785,55.8604,55.785,55.8378,18000.0
2012-12-18 12:45:00,74.11,74.11,74.05,74.1,30400.0,55.8378,55.8378,55.7926,55.8302,30400.0
2012-12-18 12:50:00,74.09,74.1,74.04,74.07,12500.0,55.8227,55.8302,55.785,55.8076,12500.0
2012-12-18 12:55:00,74.07,74.08,74.05,74.07,9400.0,55.8076,55.8152,55.7926,55.8076,9400.0
2012-12-18 13:00:00,74.06,74.07,74.02,74.05,9300.0,55.8001,55.8076,55.77,55.7926,9300.0
2012-12-18 13:05:00,74.04,74.06,74.03,74.04,9300.0,55.785,55.8001,55.7775,55.785,9300.0
2012-12-18 13:10:00,74.08,74.08,73.97,73.98,26700.0,55.8152,55.8152,55.7323,55.7398,26700.0
2012-12-18 13:15:00,73.97,73.99,73.95,73.98,13000.0,55.7323,55.7474,55.7172,55.7398,13000.0
2012-12-18 13:20:00,73.97,73.99,73.95,73.98,13500.0,55.7323,55.7474,55.7172,55.7398,13500.0
2012-12-18 13:25:00,73.98,74.0,73.98,73.98,36900.0,55.7398,55.7549,55.7398,55.7398,36900.0
2012-12-18 13:30:00,73.97,74.04,73.96,74.03,17000.0,55.7323,55.785,55.7247,55.7775,17000.0
2012-12-18 13:35:00,74.04,74.05,74.03,74.04,20500.0,55.785,55.7926,55.7775,55.785,20500.0
2012-12-18 13:40:00,74.04,74.09,74.03,74.07,8400.0,55.785,55.8227,55.7775,55.8076,8400.0
2012-12-18 13:45:00,74.06,74.06,74.02,74.02,6400.0,55.8001,55.8001,55.77,55.77,6400.0
2012-12-18 13:50:00,74.02,74.02,73.96,73.96,11200.0,55.77,55.77,55.7247,55.7247,11200.0
2012-12-18 13:55:00,73.98,74.0,73.98,74.0,7500.0,55.7398,55.7549,55.7398,55.7549,7500.0
2012-12-18 14:00:00,74.0,74.02,73.99,74.01,11600.0,55.7549,55.77,55.7474,55.7624,11600.0
2012-12-18 14:05:00,74.01,74.04,74.0,74.04,8700.0,55.7624,55.785,55.7549,55.785,8700.0
2012-12-18 14:10:00,74.03,74.06,74.02,74.06,10800.0,55.7775,55.8001,55.77,55.8001,10800.0
2012-12-18 14:15:00,74.06,74.06,74.01,74.02,17100.0,55.8001,55.8001,55.7624,55.77,17100.0
2012-12-18 14:20:00,74.01,74.02,73.95,73.95,18000.0,55.7624,55.77,55.7172,55.7172,18000.0
2012-12-18 14:25:00,73.95,73.96,73.89,73.89,21000.0,55.7172,55.7247,55.672,55.672,21000.0
2012-12-18 14:30:00,73.9,73.92,73.88,73.9,15700.0,55.6795,55.6946,55.6645,55.6795,15700.0
2012-12-18 14:35:00,73.9,73.95,73.87,73.95,10000.0,55.6795,55.7172,55.6569,55.7172,10000.0
2012-12-18 14:40:00,73.94,73.97,73.94,73.95,20500.0,55.7097,55.7323,55.7097,55.7172,20500.0
2012-12-18 14:45:00,73.96,74.0,73.95,73.98,61700.0,55.7247,55.7549,55.7172,55.7398,61700.0
2012-12-18 14:50:00,73.98,74.0,73.95,73.96,13500.0,55.7398,55.7549,55.7172,55.7247,13500.0
2012-12-18 14:55:00,73.95,73.98,73.95,73.97,35400.0,55.7172,55.7398,55.7172,55.7323,35400.0
2012-12-18 15:00:00,73.97,74.03,73.94,74.03,171600.0,55.7323,55.7775,55.7097,55.7775,171600.0
2012-12-18 15:05:00,74.03,74.06,74.01,74.01,1875700.0,55.7775,55.8001,55.7624,55.7624,1875700.0
2012-12-18 15:10:00,74.02,74.04,73.98,74.0,58800.0,55.77,55.785,55.7398,55.7549,58800.0
2012-12-18 15:15:00,74.01,74.01,73.95,73.98,86100.0,55.7624,55.7624,55.7172,55.7398,86100.0
2012-12-18 15:20:00,73.99,74.03,73.98,73.98,83700.0,55.7474,55.7775,55.7398,55.7398,83700.0
2012-12-18 15:25:00,73.99,74.01,73.97,73.97,77200.0,55.7474,55.7624,55.7323,55.7323,77200.0
2012-12-18 15:30:00,73.96,73.99,73.95,73.96,101000.0,55.7247,55.7474,55.7172,55.7247,101000.0
2012-12-18 15:35:00,73.98,74.03,73.98,74.03,125700.0,55.7398,55.7775,55.7398,55.7775,125700.0
2012-12-18 15:40:00,74.02,74.06,74.01,74.02,228300.0,55.77,55.8001,55.7624,55.77,228300.0
2012-12-18 15:45:00,74.02,74.08,74.01,74.08,117600.0,55.77,55.8152,55.7624,55.8152,117600.0
2012-12-18 15:50:00,74.08,74.18,74.07,74.17,231800.0,55.8152,55.8905,55.8076,55.883,231800.0
2012-12-18 15:55:00,74.17,74.24,74.16,74.2,227500.0,55.883,55.9357,55.8754,55.9056,227500.0
2012-12-19 09:30:00,73.94,73.94,73.66,73.66,67000.0,56.1063,56.1063,55.8938,55.8938,67000.0
2012-12-19 09:35:00,73.66,73.73,73.66,73.71,31100.0,55.8938,55.9469,55.8938,55.9318,31100.0
2012-12-19 09:40:00,73.71,73.71,73.65,73.65,38000.0,55.9318,55.9318,55.8862,55.8862,38000.0
2012-12-19 09:45:00,73.66,73.72,73.65,73.66,3700.0,55.8938,55.9394,55.8862,55.8938,3700.0
2012-12-19 09:50:00,73.66,73.66,73.59,73.59,27200.0,55.8938,55.8938,55.8407,55.8407,27200.0
2012-12-19 09:55:00,73.6,73.6,73.54,73.54,44300.0,55.8483,55.8483,55.8028,55.8028,44300.0
2012-12-19 10:00:00,73.52,73.54,73.5,73.5,19700.0,55.7876,55.8028,55.7724,55.7724,19700.0
2012-12-19 10:05:00,73.5,73.55,73.49,73.55,19100.0,55.7724,55.8104,55.7648,55.8104,19100.0
2012-12-19 10:10:00,73.55,73.55,73.51,73.53,11800.0,55.8104,55.8104,55.78,55.7952,11800.0
2012-12-19 10:15:00,73.53,73.53,73.44,73.46,11700.0,55.7952,55.7952,55.7269,55.7421,11700.0
2012-12-19 10:20:00,73.45,73.47,73.41,73.41,15300.0,55.7345,55.7497,55.7041,55.7041,15300.0
2012-12-19 10:25:00,73.41,73.46,73.41,73.45,25600.0,55.7041,55.7421,55.7041,55.7345,25600.0
2012-12-19 10:30:00,73.44,73.47,73.43,73.47,14300.0,55.7269,55.7497,55.7193,55.7497,14300.0
2012-12-19 10:35:00,73.47,73.55,73.47,73.55,16000.0,55.7497,55.8104,55.7497,55.8104,16000.0
2012-12-19 10:40:00,73.54,73.54,73.47,73.49,26500.0,55.8028,55.8028,55.7497,55.7648,26500.0
2012-12-19 10:45:00,73.5,73.57,73.48,73.57,25400.0,55.7724,55.8255,55.7572,55.8255,25400.0
2012-12-19 10:50:00,73.56,73.57,73.53,73.57,16100.0,55.8179,55.8255,55.7952,55.8255,16100.0
2012-12-19 10:55:00,73.57,73.59,73.54,73.56,16800.0,55.8255,55.8407,55.8028,55.8179,16800.0
2012-12-19 11:00:00,73.55,73.58,73.55,73.58,19900.0,55.8104,55.8331,55.8104,55.8331,19900.0
2012-12-19 11:05:00,73.59,73.64,73.57,73.62,11300.0,55.8407,55.8787,55.8255,55.8635,11300.0
2012-12-19 11:10:00,73.65,73.65,73.59,73.6,10800.0,55.8862,55.8862,55.8407,55.8483,10800.0
2012-12-19 11:15:00,73.61,73.62,73.59,73.61,39900.0,55.8559,55.8635,55.8407,55.8559,39900.0
2012-12-19 11:20:00,73.6,73.63,73.53,73.54,19400.0,55.8483,55.8711,55.7952,55.8028,19400.0
2012-12-19 11:25:00,73.56,73.58,73.55,73.57,8200.0,55.8179,55.8331,55.8104,55.8255,8200.0
2012-12-19 11:30:00,73.57,73.65,73.57,73.62,11600.0,55.8255,55.8862,55.8255,55.8635,11600.0
2012-12-19 11:35:00,73.62,73.64,73.61,73.62,19100.0,55.8635,55.8787,55.8559,55.8635,19100.0
2012-12-19 11:40:00,73.61,73.63,73.59,73.59,16500.0,55.8559,55.8711,55.8407,55.8407,16500.0
2012-12-19 11:45:00,73.58,73.6,73.57,73.59,8600.0,55.8331,55.8483,55.8255,55.8407,8600.0
2012-12-19 11:50:00,73.6,73.61,73.56,73.59,18700.0,55.8483,55.8559,55.8179,55.8407,18700.0
2012-12-19 11:55:00,73.59,73.6,73.57,73.58,15100.0,55.8407,55.8483,55.8255,55.8331,15100.0
2012-12-19 12:00:00,73.58,73.61,73.54,73.54,14000.0,55.8331,55.8559,55.8028,55.8028,14000.0
2012-12-19 12:05:00,73.54,73.55,73.49,73.52,11700.0,55.8028,55.8104,55.7648,55.7876,11700.0
2012-12-19 12:10:00,73.53,73.56,73.52,73.56,8400.0,55.7952,55.8179,55.7876,55.8179,8400.0
2012-12-19 12:15:00,73.55,73.55,73.53,73.53,16600.0,55.8104,55.8104,55.7952,55.7952,16600.0
2012-12-19 12:20:00,73.53,73.53,73.51,73.52,11900.0,55.7952,55.7952,55.78,55.7876,11900.0
2012-12-19 12:25:00,73.52,73.58,73.52,73.57,16500.0,55.7876,55.8331,55.7876,55.8255,16500.0
2012-12-19 12:30:00,73.56,73.57,73.51,73.54,37200.0,55.8179,55.8255,55.78,55.8028,37200.0
2012-12-19 12:35:00,73.55,73.56,73.55,73.56,3000.0,55.8104,55.8179,55.8104,55.8179,3000.0
2012-12-19 12:40:00,73.57,73.67,73.57,73.66,17500.0,55.8255,55.9014,55.8255,55.8938,17500.0
2012-12-19 12:45:00,73.68,73.68,73.63,73.64,11700.0,55.909,55.909,55.8711,55.8787,11700.0
2012-12-19 12:50:00,73.64,73.64,73.61,73.61,1900.0,55.8787,55.8787,55.8559,55.8559,1900.0
2012-12-19 12:55:00,73.6,73.62,73.58,73.58,12800.0,55.8483,55.8635,55.8331,55.8331,12800.0
2012-12-19 13:00:00,73.57,73.61,73.57,73.58,5800.0,55.8255,55.8559,55.8255,55.8331,5800.0
2012-12-19 13:05:00,73.59,73.59,73.57,73.58,8300.0,55.8407,55.8407,55.8255,55.8331,8300.0
2012-12-19 13:10:00,73.58,73.58,73.56,73.56,7400.0,55.8331,55.8331,55.8179,55.8179,7400.0
2012-12-19 13:15:00,73.57,73.57,73.5,73.53,22400.0,55.8255,55.8255,55.7724,55.7952,22400.0
2012-12-19 13:20:00,73.53,73.55,73.52,73.54,13000.0,55.7952,55.8104,55.7876,55.8028,13000.0
2012-12-19 13:25:00,73.54,73.6,73.53,73.57,50000.0,55.8028,55.8483,55.7952,55.8255,50000.0
2012-12-19 13:30:00,73.56,73.57,73.54,73.56,11800.0,55.8179,55.8255,55.8028,55.8179,11800.0
2012-12-19 13:35:00,73.56,73.57,73.51,73.52,17300.0,55.8179,55.8255,55.78,55.7876,17300.0
2012-12-19 13:40:00,73.51,73.53,73.47,73.47,36900.0,55.78,55.7952,55.7497,55.7497,36900.0
2012-12-19 13:45:00,73.45,73.5,73.44,73.49,10200.0,55.7345,55.7724,55.7269,55.7648,10200.0
2012-12-19 13:50:00,73.51,73.51,73.48,73.5,6600.0,55.78,55.78,55.7572,55.7724,6600.0
2012-12-19 13:55:00,73.51,73.54,73.5,73.52,10200.0,55.78,55.8028,55.7724,55.7876,10200.0
2012-12-19 14:00:00,73.51,73.51,73.42,73.48,20800.0,55.78,55.78,55.7117,55.7572,20800.0
2012-12-19 14:05:00,73.47,73.48,73.46,73.46,9800.0,55.7497,55.7572,55.7421,55.7421,9800.0
2012-12-19 14:10:00,73.47,73.49,73.44,73.45,26000.0,55.7497,55.7648,55.7269,55.7345,26000.0
2012-12-19 14:15:00,73.46,73.47,73.36,73.42,39800.0,55.7421,55.7497,55.6662,55.7117,39800.0
2012-12-19 14:20:00,73.43,73.46,73.42,73.43,11300.0,55.7193,55.7421,55.7117,55.7193,11300.0
2012-12-19 14:25:00,73.43,73.45,73.42,73.43,7500.0,55.7193,55.7345,55.7117,55.7193,7500.0
2012-12-19 14:30:00,73.42,73.45,73.42,73.43,7800.0,55.7117,55.7345,55.7117,55.7193,7800.0
2012-12-19 14:35:00,73.42,73.43,73.4,73.41,17100.0,55.7117,55.7193,55.6965,55.7041,17100.0
2012-12-19 14:40:00,73.41,73.42,73.33,73.34,44300.0,55.7041,55.7117,55.6434,55.651,44300.0
2012-12-19 14:45:00,73.34,73.34,73.29,73.29,15700.0,55.651,55.651,55.6131,55.6131,15700.0
2012-12-19 14:50:00,73.29,73.31,73.25,73.27,32400.0,55.6131,55.6282,55.5827,55.5979,32400.0
2012-12-19 14:55:00,73.28,73.34,73.28,73.34,14200.0,55.6055,55.651,55.6055,55.651,14200.0
2012-12-19 15:00:00,73.33,73.37,73.33,73.36,13600.0,55.6434,55.6738,55.6434,55.6662,13600.0
2012-12-19 15:05:00,73.35,73.37,73.33,73.35,52300.0,55.6586,55.6738,55.6434,55.6586,52300.0
2012-12-19 15:10:00,73.35,73.35,73.28,73.29,39200.0,55.6586,55.6586,55.6055,55.6131,39200.0
2012-12-19 15:15:00,73.3,73.34,73.29,73.29,28700.0,55.6207,55.651,55.6131,55.6131,28700.0
2012-12-19 15:20:00,73.29,73.35,73.29,73.34,22800.0,55.6131,55.6586,55.6131,55.651,22800.0
2012-12-19 15:25:00,73.34,73.35,73.34,73.34,24300.0,55.651,55.6586,55.651,55.651,24300.0
2012-12-19 15:30:00,73.34,73.36,73.33,73.34,30700.0,55.651,55.6662,55.6434,55.651,30700.0
2012-12-19 15:35:00,73.35,73.46,73.34,73.43,35300.0,55.6586,55.7421,55.651,55.7193,35300.0
2012-12-19 15:40:00,73.43,73.43,73.4,73.4,17100.0,55.7193,55.7193,55.6965,55.6965,17100.0
2012-12-19 15:45:00,73.39,73.39,73.25,73.25,22700.0,55.689,55.689,55.5827,55.5827,22700.0
2012-12-19 15:50:00,73.25,73.26,73.16,73.17,43100.0,55.5827,55.5903,55.5144,55.522,43100.0
2012-12-19 15:55:00,73.18,73.21,73.13,73.14,47100.0,55.5296,55.5524,55.4917,55.4992,47100.0
2012-12-20 09:30:00,73.17,73.26,73.15,73.22,173700.0,55.522,55.5903,55.5068,55.56,173700.0
2012-12-20 09:35:00,73.22,73.3,73.21,73.21,160200.0,55.56,55.6207,55.5524,55.5524,160200.0
2012-12-20 09:40:00,73.2,73.24,73.16,73.2,17000.0,55.5448,55.5751,55.5144,55.5448,17000.0
2012-12-20 09:45:00,73.19,73.21,73.17,73.2,19100.0,55.5372,55.5524,55.522,55.5448,19100.0
2012-12-20 09:50:00,73.2,73.23,73.19,73.19,146700.0,55.5448,55.5675,55.5372,55.5372,146700.0
2012-12-20 09:55:00,73.18,73.19,73.11,73.12,48600.0,55.5296,55.5372,55.4765,55.4841,48600.0
2012-12-20 10:00:00,73.13,73.24,73.12,73.24,187200.0,55.4917,55.5751,55.4841,55.5751,187200.0
2012-12-20 10:05:00,73.22,73.34,73.22,73.34,20700.0,55.56,55.651,55.56,55.651,20700.0
2012-12-20 10:10:00,73.33,73.38,73.3,73.36,166000.0,55.6434,55.6814,55.6207,55.6662,166000.0
2012-12-20 10:15:00,73.36,73.43,73.36,73.4,190900.0,55.6662,55.7193,55.6662,55.6965,190900.0
2012-12-20 10:20:00,73.4,73.4,73.31,73.32,16100.0,55.6965,55.6965,55.6282,55.6358,16100.0
2012-12-20 10:25:00,73.32,73.37,73.32,73.33,570800.0,55.6358,55.6738,55.6358,55.6434,570800.0
2012-12-20 10:30:00,73.32,73.35,73.3,73.35,42000.0,55.6358,55.6586,55.6207,55.6586,42000.0
2012-12-20 10:35:00,73.34,73.42,73.34,73.41,65500.0,55.651,55.7117,55.651,55.7041,65500.0
2012-12-20 10:40:00,73.4,73.46,73.4,73.42,62900.0,55.6965,55.7421,55.6965,55.7117,62900.0
2012-12-20 10:45:00,73.42,73.42,73.34,73.36,30900.0,55.7117,55.7117,55.651,55.6662,30900.0
2012-12-20 10:50:00,73.36,73.38,73.34,73.37,23500.0,55.6662,55.6814,55.651,55.6738,23500.0
2012-12-20 10:55:00,73.37,73.39,73.36,73.38,22400.0,55.6738,55.689,55.6662,55.6814,22400.0
2012-12-20 11:00:00,73.38,73.38,73.33,73.37,33000.0,55.6814,55.6814,55.6434,55.6738,33000.0
2012-12-20 11:05:00,73.37,73.42,73.37,73.39,35700.0,55.6738,55.7117,55.6738,55.689,35700.0
2012-12-20 11:10:00,73.4,73.41,73.36,73.36,40800.0,55.6965,55.7041,55.6662,55.6662,40800.0
2012-12-20 11:15:00,73.36,73.37,73.33,73.36,41100.0,55.6662,55.6738,55.6434,55.6662,41100.0
2012-12-20 11:20:00,73.36,73.39,73.34,73.34,37500.0,55.6662,55.689,55.651,55.651,37500.0
2012-12-20 11:25:00,73.33,73.34,73.24,73.25,27400.0,55.6434,55.651,55.5751,55.5827,27400.0
2012-12-20 11:30:00,73.23,73.26,73.23,73.24,17000.0,55.5675,55.5903,55.5675,55.5751,17000.0
2012-12-20 11:35:00,73.24,73.32,73.24,73.3,38100.0,55.5751,55.6358,55.5751,55.6207,38100.0
2012-12-20 11:40:00,73.3,73.31,73.28,73.29,26800.0,55.6207,55.6282,55.6055,55.6131,26800.0
2012-12-20 11:45:00,73.3,73.35,73.3,73.35,19500.0,55.6207,55.6586,55.6207,55.6586,19500.0
2012-12-20 11:50:00,73.35,73.35,73.32,73.33,40100.0,55.6586,55.6586,55.6358,55.6434,40100.0
2012-12-20 11:55:00,73.33,73.33,73.31,73.33,14100.0,55.6434,55.6434,55.6282,55.6434,14100.0
2012-12-20 12:00:00,73.32,73.33,73.31,73.32,24200.0,55.6358,55.6434,55.6282,55.6358,24200.0
2012-12-20 12:05:00,73.33,73.35,73.33,73.34,89700.0,55.6434,55.6586,55.6434,55.651,89700.0
2012-12-20 12:10:00,73.33,73.35,73.33,73.33,33900.0,55.6434,55.6586,55.6434,55.6434,33900.0
2012-12-20 12:15:00,73.33,73.34,73.28,73.29,44400.0,55.6434,55.651,55.6055,55.6131,44400.0
2012-12-20 12:20:00,73.3,73.31,73.29,73.31,24100.0,55.6207,55.6282,55.6131,55.6282,24100.0
2012-12-20 12:25:00,73.31,73.33,73.28,73.29,49000.0,55.6282,55.6434,55.6055,55.6131,49000.0
2012-12-20 12:30:00,73.29,73.3,73.27,73.3,30700.0,55.6131,55.6207,55.5979,55.6207,30700.0
2012-12-20 12:35:00,73.29,73.33,73.29,73.32,26600.0,55.6131,55.6434,55.6131,55.6358,26600.0
2012-12-20 12:40:00,73.32,73.33,73.32,73.33,19700.0,55.6358,55.6434,55.6358,55.6434,19700.0
2012-12-20 12:45:00,73.33,73.33,73.32,73.33,19400.0,55.6434,55.6434,55.6358,55.6434,19400.0
2012-12-20 12:50:00,73.33,73.36,73.31,73.33,46900.0,55.6434,55.6662,55.6282,55.6434,46900.0
2012-12-20 12:55:00,73.33,73.37,73.33,73.37,29800.0,55.6434,55.6738,55.6434,55.6738,29800.0
2012-12-20 13:00:00,73.36,73.37,73.32,73.32,36600.0,55.6662,55.6738,55.6358,55.6358,36600.0
2012-12-20 13:05:00,73.33,73.4,73.32,73.39,39000.0,55.6434,55.6965,55.6358,55.689,39000.0
2012-12-20 13:10:00,73.4,73.41,73.35,73.38,84400.0,55.6965,55.7041,55.6586,55.6814,84400.0
2012-12-20 13:15:00,73.38,73.38,73.29,73.31,59900.0,55.6814,55.6814,55.6131,55.6282,59900.0
2012-12-20 13:20:00,73.31,73.31,73.26,73.3,29200.0,55.6282,55.6282,55.5903,55.6207,29200.0
2012-12-20 13:25:00,73.3,73.41,73.3,73.4,64900.0,55.6207,55.7041,55.6207,55.6965,64900.0
2012-12-20 13:30:00,73.39,73.39,73.38,73.39,16400.0,55.689,55.689,55.6814,55.689,16400.0
2012-12-20 13:35:00,73.39,73.48,73.39,73.46,61700.0,55.689,55.7572,55.689,55.7421,61700.0
2012-12-20 13:40:00,73.45,73.46,73.42,73.45,38200.0,55.7345,55.7421,55.7117,55.7345,38200.0
2012-12-20 13:45:00,73.47,73.54,73.47,73.54,33000.0,55.7497,55.8028,55.7497,55.8028,33000.0
2012-12-20 13:50:00,73.54,73.57,73.54,73.55,8800.0,55.8028,55.8255,55.8028,55.8104,8800.0
2012-12-20 13:55:00,73.55,73.56,73.54,73.55,11600.0,55.8104,55.8179,55.8028,55.8104,11600.0
2012-12-20 14:00:00,73.55,73.55,73.5,73.51,30100.0,55.8104,55.8104,55.7724,55.78,30100.0
2012-12-20 14:05:00,73.5,73.5,73.47,73.48,16000.0,55.7724,55.7724,55.7497,55.7572,16000.0
2012-12-20 14:10:00,73.47,73.51,73.46,73.5,59600.0,55.7497,55.78,55.7421,55.7724,59600.0
2012-12-20 14:15:00,73.5,73.57,73.5,73.52,96400.0,55.7724,55.8255,55.7724,55.7876,96400.0
2012-12-20 14:20:00,73.52,73.53,73.49,73.5,45300.0,55.7876,55.7952,55.7648,55.7724,45300.0
2012-12-20 14:25:00,73.48,73.51,73.48,73.51,25700.0,55.7572,55.78,55.7572,55.78,25700.0
2012-12-20 14:30:00,73.51,73.55,73.51,73.53,84700.0,55.78,55.8104,55.78,55.7952,84700.0
2012-12-20 14:35:00,73.54,73.56,73.52,73.55,46200.0,55.8028,55.8179,55.7876,55.8104,46200.0
2012-12-20 14:40:00,73.54,73.55,73.52,73.55,11000.0,55.8028,55.8104,55.7876,55.8104,11000.0
2012-12-20 14:45:00,73.55,73.57,73.54,73.57,37800.0,55.8104,55.8255,55.8028,55.8255,37800.0
2012-12-20 14:50:00,73.58,73.58,73.56,73.57,45900.0,55.8331,55.8331,55.8179,55.8255,45900.0
2012-12-20 14:55:00,73.57,73.59,73.56,73.57,48200.0,55.8255,55.8407,55.8179,55.8255,48200.0
2012-12-20 15:00:00,73.56,73.56,73.52,73.52,79700.0,55.8179,55.8179,55.7876,55.7876,79700.0
2012-12-20 15:05:00,73.53,73.53,73.5,73.51,36200.0,55.7952,55.7952,55.7724,55.78,36200.0
2012-12-20 15:10:00,73.51,73.54,73.49,73.53,56200.0,55.78,55.8028,55.7648,55.7952,56200.0
2012-12-20 15:15:00,73.54,73.54,73.46,73.46,38500.0,55.8028,55.8028,55.7421,55.7421,38500.0
2012-12-20 15:20:00,73.46,73.48,73.45,73.46,106000.0,55.7421,55.7572,55.7345,55.7421,106000.0
2012-12-20 15:25:00,73.47,73.49,73.44,73.47,90200.0,55.7497,55.7648,55.7269,55.7497,90200.0
2012-12-20 15:30:00,73.46,73.5,73.46,73.47,59700.0,55.7421,55.7724,55.7421,55.7497,59700.0
2012-12-20 15:35:00,73.46,73.55,73.46,73.54,95000.0,55.7421,55.8104,55.7421,55.8028,95000.0
2012-12-20 15:40:00,73.53,73.59,73.51,73.51,67900.0,55.7952,55.8407,55.78,55.78,67900.0
2012-12-20 15:45:00,73.51,73.55,73.5,73.55,94900.0,55.78,55.8104,55.7724,55.8104,94900.0
2012-12-20 15:50:00,73.54,73.55,73.48,73.48,99300.0,55.8028,55.8104,55.7572,55.7572,99300.0
2012-12-20 15:55:00,73.49,73.65,73.48,73.65,264000.0,55.7648,55.8862,55.7572,55.8862,264000.0
2012-12-21 09:30:00,72.69,72.86,72.62,72.86,94800.0,55.1578,55.2868,55.1047,55.2868,94800.0
2012-12-21 09:35:00,72.86,72.92,72.79,72.91,86800.0,55.2868,55.3323,55.2337,55.3247,86800.0
2012-12-21 09:40:00,72.9,72.96,72.87,72.95,42300.0,55.3171,55.3627,55.2944,55.3551,42300.0
2012-12-21 09:45:00,72.95,72.95,72.82,72.83,35400.0,55.3551,55.3551,55.2564,55.264,35400.0
2012-12-21 09:50:00,72.81,72.97,72.81,72.87,15000.0,55.2488,55.3703,55.2488,55.2944,15000.0
2012-12-21 09:55:00,72.83,72.89,72.83,72.89,10600.0,55.264,55.3095,55.264,55.3095,10600.0
2012-12-21 10:00:00,72.89,72.91,72.83,72.85,28200.0,55.3095,55.3247,55.264,55.2792,28200.0
2012-12-21 10:05:00,72.83,72.87,72.81,72.86,17700.0,55.264,55.2944,55.2488,55.2868,17700.0
2012-12-21 10:10:00,72.86,73.01,72.81,72.98,36400.0,55.2868,55.4006,55.2488,55.3778,36400.0
2012-12-21 10:15:00,73.0,73.09,72.93,73.08,21900.0,55.393,55.4613,55.3399,55.4537,21900.0
2012-12-21 10:20:00,73.08,73.11,73.02,73.02,19600.0,55.4537,55.4765,55.4082,55.4082,19600.0
2012-12-21 10:25:00,73.04,73.05,73.02,73.04,14800.0,55.4234,55.431,55.4082,55.4234,14800.0
2012-12-21 10:30:00,73.05,73.07,72.97,72.98,15800.0,55.431,55.4461,55.3703,55.3778,15800.0
2012-12-21 10:35:00,72.98,73.03,72.95,72.97,25200.0,55.3778,55.4158,55.3551,55.3703,25200.0
2012-12-21 10:40:00,72.96,72.98,72.9,72.92,22600.0,55.3627,55.3778,55.3171,55.3323,22600.0
2012-12-21 10:45:00,72.93,73.02,72.91,72.99,42200.0,55.3399,55.4082,55.3247,55.3854,42200.0
2012-12-21 10:50:00,72.98,72.99,72.89,72.9,27800.0,55.3778,55.3854,55.3095,55.3171,27800.0
2012-12-21 10:55:00,72.9,72.91,72.87,72.87,25600.0,55.3171,55.3247,55.2944,55.2944,25600.0
2012-12-21 11:00:00,72.88,72.91,72.86,72.87,23200.0,55.302,55.3247,55.2868,55.2944,23200.0
2012-12-21 11:05:00,72.85,72.87,72.73,72.75,24600.0,55.2792,55.2944,55.1881,55.2033,24600.0
2012-12-21 11:10:00,72.76,72.8,72.75,72.79,17500.0,55.2109,55.2413,55.2033,55.2337,17500.0
2012-12-21 11:15:00,72.79,72.82,72.71,72.71,44200.0,55.2337,55.2564,55.173,55.173,44200.0
2012-12-21 11:20:00,72.69,72.79,72.69,72.74,17200.0,55.1578,55.2337,55.1578,55.1957,17200.0
2012-12-21 11:25:00,72.77,72.8,72.76,72.77,12900.0,55.2185,55.2413,55.2109,55.2185,12900.0
2012-12-21 11:30:00,72.78,72.78,72.66,72.66,20900.0,55.2261,55.2261,55.135,55.135,20900.0
2012-12-21 11:35:00,72.67,72.67,72.54,72.62,37000.0,55.1426,55.1426,55.044,55.1047,37000.0
2012-12-21 11:40:00,72.62,72.63,72.57,72.57,30000.0,55.1047,55.1123,55.0667,55.0667,30000.0
2012-12-21 11:45:00,72.56,72.6,72.54,72.59,16800.0,55.0591,55.0895,55.044,55.0819,16800.0
2012-12-21 11:50:00,72.59,72.65,72.58,72.61,22300.0,55.0819,55.1274,55.0743,55.0971,22300.0
2012-12-21 11:55:00,72.6,72.68,72.6,72.68,32600.0,55.0895,55.1502,55.0895,55.1502,32600.0
2012-12-21 12:00:00,72.67,72.75,72.64,72.65,85400.0,55.1426,55.2033,55.1198,55.1274,85400.0
2012-12-21 12:05:00,72.65,72.66,72.62,72.65,27900.0,55.1274,55.135,55.1047,55.1274,27900.0
2012-12-21 12:10:00,72.66,72.67,72.62,72.62,24900.0,55.135,55.1426,55.1047,55.1047,24900.0
2012-12-21 12:15:00,72.62,72.66,72.6,72.66,27700.0,55.1047,55.135,55.0895,55.135,27700.0
2012-12-21 12:20:00,72.66,72.67,72.61,72.62,32100.0,55.135,55.1426,55.0971,55.1047,32100.0
2012-12-21 12:25:00,72.63,72.63,72.59,72.59,21700.0,55.1123,55.1123,55.0819,55.0819,21700.0
2012-12-21 12:30:00,72.61,72.62,72.6,72.62,16500.0,55.0971,55.1047,55.0895,55.1047,16500.0
2012-12-21 12:35:00,72.63,72.69,72.55,72.56,143400.0,55.1123,55.1578,55.0516,55.0591,143400.0
2012-12-21 12:40:00,72.58,72.6,72.56,72.58,16600.0,55.0743,55.0895,55.0591,55.0743,16600.0
2012-12-21 12:45:00,72.57,72.66,72.57,72.65,22100.0,55.0667,55.135,55.0667,55.1274,22100.0
2012-12-21 12:50:00,72.65,72.68,72.63,72.63,19400.0,55.1274,55.1502,55.1123,55.1123,19400.0
2012-12-21 12:55:00,72.63,72.73,72.63,72.72,64300.0,55.1123,55.1881,55.1123,55.1805,64300.0
2012-12-21 13:00:00,72.72,72.78,72.72,72.75,15300.0,55.1805,55.2261,55.1805,55.2033,15300.0
2012-12-21 13:05:00,72.75,72.77,72.69,72.69,15900.0,55.2033,55.2185,55.1578,55.1578,15900.0
2012-12-21 13:10:00,72.69,72.73,72.64,72.64,19200.0,55.1578,55.1881,55.1198,55.1198,19200.0
2012-12-21 13:15:00,72.64,72.67,72.62,72.66,23000.0,55.1198,55.1426,55.1047,55.135,23000.0
2012-12-21 13:20:00,72.66,72.71,72.65,72.67,20300.0,55.135,55.173,55.1274,55.1426,20300.0
2012-12-21 13:25:00,72.68,72.72,72.64,72.72,28200.0,55.1502,55.1805,55.1198,55.1805,28200.0
2012-12-21 13:30:00,72.71,72.73,72.69,72.71,41700.0,55.173,55.1881,55.1578,55.173,41700.0
2012-12-21 13:35:00,72.72,72.8,72.71,72.79,44300.0,55.1805,55.2413,55.173,55.2337,44300.0
2012-12-21 13:40:00,72.79,72.89,72.79,72.87,59500.0,55.2337,55.3095,55.2337,55.2944,59500.0
2012-12-21 13:45:00,72.87,72.87,72.83,72.83,9700.0,55.2944,55.2944,55.264,55.264,9700.0
2012-12-21 13:50:00,72.85,72.85,72.82,72.84,12400.0,55.2792,55.2792,55.2564,55.2716,12400.0
2012-12-21 13:55:00,72.84,72.87,72.82,72.87,19600.0,55.2716,55.2944,55.2564,55.2944,19600.0
2012-12-21 14:00:00,72.87,72.96,72.87,72.95,37300.0,55.2944,55.3627,55.2944,55.3551,37300.0
2012-12-21 14:05:00,72.94,72.94,72.86,72.88,23900.0,55.3475,55.3475,55.2868,55.302,23900.0
2012-12-21 14:10:00,72.88,72.89,72.85,72.88,25300.0,55.302,55.3095,55.2792,55.302,25300.0
2012-12-21 14:15:00,72.89,72.9,72.86,72.86,8900.0,55.3095,55.3171,55.2868,55.2868,8900.0
2012-12-21 14:20:00,72.86,72.87,72.8,72.81,21200.0,55.2868,55.2944,55.2413,55.2488,21200.0
2012-12-21 14:25:00,72.8,72.86,72.79,72.82,18900.0,55.2413,55.2868,55.2337,55.2564,18900.0
2012-12-21 14:30:00,72.81,72.86,72.8,72.86,13800.0,55.2488,55.2868,55.2413,55.2868,13800.0
2012-12-21 14:35:00,72.85,72.86,72.84,72.85,4900.0,55.2792,55.2868,55.2716,55.2792,4900.0
2012-12-21 14:40:00,72.84,72.84,72.8,72.82,25700.0,55.2716,55.2716,55.2413,55.2564,25700.0
2012-12-21 14:45:00,72.82,72.86,72.79,72.86,37200.0,55.2564,55.2868,55.2337,55.2868,37200.0
2012-12-21 14:50:00,72.86,72.89,72.85,72.85,52900.0,55.2868,55.3095,55.2792,55.2792,52900.0
2012-12-21 14:55:00,72.85,72.86,72.83,72.83,18600.0,55.2792,55.2868,55.264,55.264,18600.0
2012-12-21 15:00:00,72.85,72.89,72.84,72.89,15100.0,55.2792,55.3095,55.2716,55.3095,15100.0
2012-12-21 15:05:00,72.88,72.88,72.83,72.83,29800.0,55.302,55.302,55.264,55.264,29800.0
2012-12-21 15:10:00,72.82,72.83,72.78,72.82,37600.0,55.2564,55.264,55.2261,55.2564,37600.0
2012-12-21 15:15:00,72.83,72.9,72.82,72.9,50500.0,55.264,55.3171,55.2564,55.3171,50500.0
2012-12-21 15:20:00,72.9,72.9,72.85,72.85,13300.0,55.3171,55.3171,55.2792,55.2792,13300.0
2012-12-21 15:25:00,72.86,72.91,72.86,72.91,25800.0,55.2868,55.3247,55.2868,55.3247,25800.0
2012-12-21 15:30:00,72.92,73.01,72.92,72.99,37500.0,55.3323,55.4006,55.3323,55.3854,37500.0
2012-12-21 15:35:00,72.99,73.04,72.99,73.0,28800.0,55.3854,55.4234,55.3854,55.393,28800.0
2012-12-21 15:40:00,72.99,73.0,72.95,72.97,45100.0,55.3854,55.393,55.3551,55.3703,45100.0
2012-12-21 15:45:00,72.97,72.97,72.81,72.85,38900.0,55.3703,55.3703,55.2488,55.2792,38900.0
2012-12-21 15:50:00,72.84,72.88,72.84,72.87,16100.0,55.2716,55.302,55.2716,55.2944,16100.0
2012-12-21 15:55:00,72.86,72.92,72.84,72.9,84500.0,55.2868,55.3323,55.2716,55.3171,84500.0
2012-12-24 09:30:00,72.81,72.82,72.7,72.74,25300.0,55.2488,55.2564,55.1654,55.1957,25300.0
2012-12-24 09:35:00,72.74,72.78,72.68,72.69,70800.0,55.1957,55.2261,55.1502,55.1578,70800.0
2012-12-24 09:40:00,72.74,72.76,72.72,72.76,4900.0,55.1957,55.2109,55.1805,55.2109,4900.0
2012-12-24 09:45:00,72.74,72.75,72.63,72.66,8500.0,55.1957,55.2033,55.1123,55.135,8500.0
2012-12-24 09:50:00,72.66,72.68,72.63,72.67,15300.0,55.135,55.1502,55.1123,55.1426,15300.0
2012-12-24 09:55:00,72.65,72.66,72.62,72.63,16300.0,55.1274,55.135,55.1047,55.1123,16300.0
2012-12-24 10:00:00,72.64,72.66,72.61,72.62,24000.0,55.1198,55.135,55.0971,55.1047,24000.0
2012-12-24 10:05:00,72.63,72.69,72.63,72.66,10700.0,55.1123,55.1578,55.1123,55.135,10700.0
2012-12-24 10:10:00,72.64,72.72,72.62,72.68,5600.0,55.1198,55.1805,55.1047,55.1502,5600.0
2012-12-24 10:15:00,72.68,72.72,72.67,72.71,15000.0,55.1502,55.1805,55.1426,55.173,15000.0
2012-12-24 10:20:00,72.71,72.74,72.7,72.71,24000.0,55.173,55.1957,55.1654,55.173,24000.0
2012-12-24 10:25:00,72.71,72.73,72.69,72.72,26400.0,55.173,55.1881,55.1578,55.1805,26400.0
2012-12-24 10:30:00,72.72,72.76,72.72,72.74,15100.0,55.1805,55.2109,55.1805,55.1957,15100.0
2012-12-24 10:35:00,72.75,72.75,72.68,72.74,23000.0,55.2033,55.2033,55.1502,55.1957,23000.0
2012-12-24 10:40:00,72.73,72.76,72.73,72.74,41500.0,55.1881,55.2109,55.1881,55.1957,41500.0
2012-12-24 10:45:00,72.73,72.74,72.7,72.7,9500.0,55.1881,55.1957,55.1654,55.1654,9500.0
2012-12-24 10:50:00,72.7,72.73,72.68,72.72,15500.0,55.1654,55.1881,55.1502,55.1805,15500.0
2012-12-24 10:55:00,72.72,72.72,72.67,72.68,16000.0,55.1805,55.1805,55.1426,55.1502,16000.0
2012-12-24 11:00:00,72.67,72.71,72.67,72.69,38700.0,55.1426,55.173,55.1426,55.1578,38700.0
2012-12-24 11:05:00,72.69,72.7,72.64,72.66,8200.0,55.1578,55.1654,55.1198,55.135,8200.0
2012-12-24 11:10:00,72.65,72.69,72.65,72.66,67400.0,55.1274,55.1578,55.1274,55.135,67400.0
2012-12-24 11:15:00,72.67,72.67,72.65,72.65,16100.0,55.1426,55.1426,55.1274,55.1274,16100.0
2012-12-24 11:20:00,72.65,72.66,72.65,72.66,2700.0,55.1274,55.135,55.1274,55.135,2700.0
2012-12-24 11:25:00,72.66,72.66,72.64,72.65,4700.0,55.135,55.135,55.1198,55.1274,4700.0
2012-12-24 11:30:00,72.65,72.7,72.65,72.69,19200.0,55.1274,55.1654,55.1274,55.1578,19200.0
2012-12-24 11:35:00,72.69,72.69,72.66,72.69,2600.0,55.1578,55.1578,55.135,55.1578,2600.0
2012-12-24 11:40:00,72.68,72.7,72.65,72.66,8200.0,55.1502,55.1654,55.1274,55.135,8200.0
2012-12-24 11:45:00,72.67,72.68,72.64,72.67,8200.0,55.1426,55.1502,55.1198,55.1426,8200.0
2012-12-24 11:50:00,72.65,72.67,72.64,72.66,9800.0,55.1274,55.1426,55.1198,55.135,9800.0
2012-12-24 11:55:00,72.66,72.68,72.64,72.66,33700.0,55.135,55.1502,55.1198,55.135,33700.0
2012-12-24 12:00:00,72.66,72.68,72.66,72.66,18300.0,55.135,55.1502,55.135,55.135,18300.0
2012-12-24 12:05:00,72.67,72.67,72.65,72.65,63400.0,55.1426,55.1426,55.1274,55.1274,63400.0
2012-12-24 12:10:00,72.65,72.66,72.64,72.64,13300.0,55.1274,55.135,55.1198,55.1198,13300.0
2012-12-24 12:15:00,72.65,72.66,72.63,72.65,99700.0,55.1274,55.135,55.1123,55.1274,99700.0
2012-12-24 12:20:00,72.65,72.65,72.61,72.63,141400.0,55.1274,55.1274,55.0971,55.1123,141400.0
2012-12-24 12:25:00,72.62,72.64,72.62,72.64,29400.0,55.1047,55.1198,55.1047,55.1198,29400.0
2012-12-24 12:30:00,72.63,72.67,72.63,72.67,29900.0,55.1123,55.1426,55.1123,55.1426,29900.0
2012-12-24 12:35:00,72.66,72.69,72.66,72.67,22700.0,55.135,55.1578,55.135,55.1426,22700.0
2012-12-24 12:40:00,72.68,72.68,72.66,72.67,26200.0,55.1502,55.1502,55.135,55.1426,26200.0
2012-12-24 12:45:00,72.66,72.68,72.66,72.68,14800.0,55.135,55.1502,55.135,55.1502,14800.0
2012-12-24 12:50:00,72.67,72.69,72.67,72.69,22700.0,55.1426,55.1578,55.1426,55.1578,22700.0
2012-12-24 12:55:00,72.69,72.76,72.69,72.71,61500.0,55.1578,55.2109,55.1578,55.173,61500.0
2012-12-26 09:30:00,72.88,72.92,72.81,72.85,40600.0,55.302,55.3323,55.2488,55.2792,40600.0
2012-12-26 09:35:00,72.87,72.91,72.85,72.9,11000.0,55.2944,55.3247,55.2792,55.3171,11000.0
2012-12-26 09:40:00,72.89,72.94,72.87,72.87,28100.0,55.3095,55.3475,55.2944,55.2944,28100.0
2012-12-26 09:45:00,72.85,72.9,72.85,72.89,20300.0,55.2792,55.3171,55.2792,55.3095,20300.0
2012-12-26 09:50:00,72.88,72.88,72.85,72.85,28000.0,55.302,55.302,55.2792,55.2792,28000.0
2012-12-26 09:55:00,72.85,72.9,72.85,72.85,22900.0,55.2792,55.3171,55.2792,55.2792,22900.0
2012-12-26 10:00:00,72.86,72.88,72.82,72.83,14800.0,55.2868,55.302,55.2564,55.264,14800.0
2012-12-26 10:05:00,72.82,72.86,72.82,72.83,13900.0,55.2564,55.2868,55.2564,55.264,13900.0
2012-12-26 10:10:00,72.84,72.87,72.84,72.84,27000.0,55.2716,55.2944,55.2716,55.2716,27000.0
2012-12-26 10:15:00,72.83,72.84,72.77,72.8,21800.0,55.264,55.2716,55.2185,55.2413,21800.0
2012-12-26 10:20:00,72.8,72.81,72.77,72.77,18800.0,55.2413,55.2488,55.2185,55.2185,18800.0
2012-12-26 10:25:00,72.77,72.8,72.76,72.8,12900.0,55.2185,55.2413,55.2109,55.2413,12900.0
2012-12-26 10:30:00,72.79,72.8,72.76,72.78,9700.0,55.2337,55.2413,55.2109,55.2261,9700.0
2012-12-26 10:35:00,72.77,72.78,72.7,72.71,21500.0,55.2185,55.2261,55.1654,55.173,21500.0
2012-12-26 10:40:00,72.71,72.74,72.71,72.72,18200.0,55.173,55.1957,55.173,55.1805,18200.0
2012-12-26 10:45:00,72.72,72.73,72.71,72.72,5600.0,55.1805,55.1881,55.173,55.1805,5600.0
2012-12-26 10:50:00,72.71,72.73,72.7,72.71,6200.0,55.173,55.1881,55.1654,55.173,6200.0
2012-12-26 10:55:00,72.72,72.74,72.66,72.67,37000.0,55.1805,55.1957,55.135,55.1426,37000.0
2012-12-26 11:00:00,72.65,72.67,72.56,72.6,65300.0,55.1274,55.1426,55.0591,55.0895,65300.0
2012-12-26 11:05:00,72.59,72.59,72.5,72.51,26800.0,55.0819,55.0819,55.0136,55.0212,26800.0
2012-12-26 11:10:00,72.51,72.58,72.48,72.58,62700.0,55.0212,55.0743,54.9984,55.0743,62700.0
2012-12-26 11:15:00,72.57,72.59,72.54,72.56,84900.0,55.0667,55.0819,55.044,55.0591,84900.0
2012-12-26 11:20:00,72.57,72.57,72.53,72.56,94600.0,55.0667,55.0667,55.0364,55.0591,94600.0
2012-12-26 11:25:00,72.56,72.57,72.46,72.47,295800.0,55.0591,55.0667,54.9833,54.9908,295800.0
2012-12-26 11:30:00,72.47,72.48,72.38,72.48,275000.0,54.9908,54.9984,54.9226,54.9984,275000.0
2012-12-26 11:35:00,72.48,72.48,72.41,72.42,127200.0,54.9984,54.9984,54.9453,54.9529,127200.0
2012-12-26 11:40:00,72.41,72.47,72.41,72.46,8600.0,54.9453,54.9908,54.9453,54.9833,8600.0
2012-12-26 11:45:00,72.47,72.47,72.44,72.46,4900.0,54.9908,54.9908,54.9681,54.9833,4900.0
2012-12-26 11:50:00,72.45,72.48,72.45,72.48,4600.0,54.9757,54.9984,54.9757,54.9984,4600.0
2012-12-26 11:55:00,72.47,72.51,72.47,72.48,13000.0,54.9908,55.0212,54.9908,54.9984,13000.0
2012-12-26 12:00:00,72.49,72.53,72.48,72.49,14400.0,55.006,55.0364,54.9984,55.006,14400.0
2012-12-26 12:05:00,72.49,72.49,72.45,72.45,29400.0,55.006,55.006,54.9757,54.9757,29400.0
2012-12-26 12:10:00,72.46,72.52,72.45,72.5,10500.0,54.9833,55.0288,54.9757,55.0136,10500.0
2012-12-26 12:15:00,72.5,72.5,72.44,72.49,21500.0,55.0136,55.0136,54.9681,55.006,21500.0
2012-12-26 12:20:00,72.49,72.52,72.47,72.5,19500.0,55.006,55.0288,54.9908,55.0136,19500.0
2012-12-26 12:25:00,72.48,72.5,72.47,72.48,7000.0,54.9984,55.0136,54.9908,54.9984,7000.0
2012-12-26 12:30:00,72.45,72.48,72.43,72.48,17000.0,54.9757,54.9984,54.9605,54.9984,17000.0
2012-12-26 12:35:00,72.48,72.48,72.44,72.46,29100.0,54.9984,54.9984,54.9681,54.9833,29100.0
2012-12-26 12:40:00,72.45,72.48,72.45,72.45,16600.0,54.9757,54.9984,54.9757,54.9757,16600.0
2012-12-26 12:45:00,72.45,72.47,72.43,72.47,7300.0,54.9757,54.9908,54.9605,54.9908,7300.0
2012-12-26 12:50:00,72.47,72.51,72.47,72.51,5300.0,54.9908,55.0212,54.9908,55.0212,5300.0
2012-12-26 12:55:00,72.52,72.59,72.52,72.55,16000.0,55.0288,55.0819,55.0288,55.0516,16000.0
2012-12-26 13:00:00,72.55,72.55,72.51,72.53,16700.0,55.0516,55.0516,55.0212,55.0364,16700.0
2012-12-26 13:05:00,72.51,72.51,72.5,72.5,8800.0,55.0212,55.0212,55.0136,55.0136,8800.0
2012-12-26 13:10:00,72.5,72.51,72.48,72.51,19300.0,55.0136,55.0212,54.9984,55.0212,19300.0
2012-12-26 13:15:00,72.51,72.54,72.49,72.52,12400.0,55.0212,55.044,55.006,55.0288,12400.0
2012-12-26 13:20:00,72.52,72.54,72.49,72.5,5400.0,55.0288,55.044,55.006,55.0136,5400.0
2012-12-26 13:25:00,72.51,72.55,72.51,72.55,15500.0,55.0212,55.0516,55.0212,55.0516,15500.0
2012-12-26 13:30:00,72.54,72.54,72.51,72.51,8200.0,55.044,55.044,55.0212,55.0212,8200.0
2012-12-26 13:35:00,72.52,72.52,72.51,72.51,6000.0,55.0288,55.0288,55.0212,55.0212,6000.0
2012-12-26 13:40:00,72.5,72.51,72.48,72.51,16500.0,55.0136,55.0212,54.9984,55.0212,16500.0
2012-12-26 13:45:00,72.51,72.52,72.47,72.47,19300.0,55.0212,55.0288,54.9908,54.9908,19300.0
2012-12-26 13:50:00,72.47,72.5,72.47,72.49,5400.0,54.9908,55.0136,54.9908,55.006,5400.0
2012-12-26 13:55:00,72.5,72.5,72.48,72.48,5700.0,55.0136,55.0136,54.9984,54.9984,5700.0
2012-12-26 14:00:00,72.48,72.59,72.48,72.57,17900.0,54.9984,55.0819,54.9984,55.0667,17900.0
2012-12-26 14:05:00,72.57,72.6,72.56,72.57,12000.0,55.0667,55.0895,55.0591,55.0667,12000.0
2012-12-26 14:10:00,72.57,72.58,72.56,72.57,6700.0,55.0667,55.0743,55.0591,55.0667,6700.0
2012-12-26 14:15:00,72.59,72.61,72.59,72.6,9000.0,55.0819,55.0971,55.0819,55.0895,9000.0
2012-12-26 14:20:00,72.58,72.59,72.56,72.57,8500.0,55.0743,55.0819,55.0591,55.0667,8500.0
2012-12-26 14:25:00,72.57,72.57,72.55,72.56,25700.0,55.0667,55.0667,55.0516,55.0591,25700.0
2012-12-26 14:30:00,72.56,72.56,72.55,72.56,13200.0,55.0591,55.0591,55.0516,55.0591,13200.0
2012-12-26 14:35:00,72.55,72.59,72.55,72.58,38900.0,55.0516,55.0819,55.0516,55.0743,38900.0
2012-12-26 14:40:00,72.59,72.59,72.54,72.55,27300.0,55.0819,55.0819,55.044,55.0516,27300.0
2012-12-26 14:45:00,72.55,72.58,72.52,72.58,23600.0,55.0516,55.0743,55.0288,55.0743,23600.0
2012-12-26 14:50:00,72.57,72.69,72.56,72.66,27700.0,55.0667,55.1578,55.0591,55.135,27700.0
2012-12-26 14:55:00,72.67,72.73,72.67,72.7,22100.0,55.1426,55.1881,55.1426,55.1654,22100.0
2012-12-26 15:00:00,72.69,72.7,72.66,72.66,16400.0,55.1578,55.1654,55.135,55.135,16400.0
2012-12-26 15:05:00,72.66,72.67,72.64,72.64,12700.0,55.135,55.1426,55.1198,55.1198,12700.0
2012-12-26 15:10:00,72.65,72.67,72.63,72.63,27600.0,55.1274,55.1426,55.1123,55.1123,27600.0
2012-12-26 15:15:00,72.63,72.66,72.61,72.62,31300.0,55.1123,55.135,55.0971,55.1047,31300.0
2012-12-26 15:20:00,72.61,72.62,72.58,72.59,14400.0,55.0971,55.1047,55.0743,55.0819,14400.0
2012-12-26 15:25:00,72.6,72.64,72.6,72.63,25300.0,55.0895,55.1198,55.0895,55.1123,25300.0
2012-12-26 15:30:00,72.63,72.64,72.62,72.63,19000.0,55.1123,55.1198,55.1047,55.1123,19000.0
2012-12-26 15:35:00,72.62,72.63,72.59,72.6,8800.0,55.1047,55.1123,55.0819,55.0895,8800.0
2012-12-26 15:40:00,72.59,72.59,72.52,72.53,18500.0,55.0819,55.0819,55.0288,55.0364,18500.0
2012-12-26 15:45:00,72.54,72.58,72.53,72.56,22000.0,55.044,55.0743,55.0364,55.0591,22000.0
2012-12-26 15:50:00,72.57,72.57,72.52,72.56,31100.0,55.0667,55.0667,55.0288,55.0591,31100.0
2012-12-26 15:55:00,72.55,72.55,72.5,72.51,39100.0,55.0516,55.0516,55.0136,55.0212,39100.0
2012-12-27 09:30:00,72.56,72.56,72.46,72.51,49700.0,55.0591,55.0591,54.9833,55.0212,49700.0
2012-12-27 09:35:00,72.51,72.58,72.48,72.55,32800.0,55.0212,55.0743,54.9984,55.0516,32800.0
2012-12-27 09:40:00,72.55,72.68,72.54,72.62,40700.0,55.0516,55.1502,55.044,55.1047,40700.0
2012-12-27 09:45:00,72.6,72.61,72.55,72.56,19700.0,55.0895,55.0971,55.0516,55.0591,19700.0
2012-12-27 09:50:00,72.57,72.58,72.48,72.51,26400.0,55.0667,55.0743,54.9984,55.0212,26400.0
2012-12-27 09:55:00,72.51,72.53,72.47,72.47,14500.0,55.0212,55.0364,54.9908,54.9908,14500.0
2012-12-27 10:00:00,72.47,72.47,72.39,72.42,44900.0,54.9908,54.9908,54.9301,54.9529,44900.0
2012-12-27 10:05:00,72.43,72.44,72.33,72.37,32100.0,54.9605,54.9681,54.8846,54.915,32100.0
2012-12-27 10:10:00,72.39,72.41,72.34,72.34,35600.0,54.9301,54.9453,54.8922,54.8922,35600.0
2012-12-27 10:15:00,72.34,72.35,72.06,72.06,42400.0,54.8922,54.8998,54.6797,54.6797,42400.0
2012-12-27 10:20:00,72.06,72.1,71.88,72.0,72700.0,54.6797,54.7101,54.5432,54.6342,72700.0
2012-12-27 10:25:00,72.01,72.02,71.92,71.98,26800.0,54.6418,54.6494,54.5735,54.619,26800.0
2012-12-27 10:30:00,71.98,72.01,71.9,72.01,10800.0,54.619,54.6418,54.5583,54.6418,10800.0
2012-12-27 10:35:00,72.0,72.0,71.93,71.94,9100.0,54.6342,54.6342,54.5811,54.5887,9100.0
2012-12-27 10:40:00,71.94,71.96,71.93,71.96,8700.0,54.5887,54.6039,54.5811,54.6039,8700.0
2012-12-27 10:45:00,71.98,72.03,71.97,72.03,9100.0,54.619,54.657,54.6114,54.657,9100.0
2012-12-27 10:50:00,72.04,72.05,71.95,71.98,18300.0,54.6646,54.6721,54.5963,54.619,18300.0
2012-12-27 10:55:00,71.98,71.98,71.93,71.97,11400.0,54.619,54.619,54.5811,54.6114,11400.0
2012-12-27 11:00:00,71.99,72.03,71.98,71.98,5300.0,54.6266,54.657,54.619,54.619,5300.0
2012-12-27 11:05:00,71.98,71.98,71.84,71.87,18400.0,54.619,54.619,54.5128,54.5356,18400.0
2012-12-27 11:10:00,71.9,71.9,71.76,71.81,20400.0,54.5583,54.5583,54.4521,54.49,20400.0
2012-12-27 11:15:00,71.81,71.84,71.8,71.81,27600.0,54.49,54.5128,54.4824,54.49,27600.0
2012-12-27 11:20:00,71.81,71.91,71.81,71.88,22800.0,54.49,54.5659,54.49,54.5432,22800.0
2012-12-27 11:25:00,71.87,71.93,71.85,71.86,22800.0,54.5356,54.5811,54.5204,54.528,22800.0
2012-12-27 11:30:00,71.87,71.93,71.85,71.92,17900.0,54.5356,54.5811,54.5204,54.5735,17900.0
2012-12-27 11:35:00,71.9,71.93,71.89,71.92,36000.0,54.5583,54.5811,54.5507,54.5735,36000.0
2012-12-27 11:40:00,71.93,71.98,71.93,71.93,15400.0,54.5811,54.619,54.5811,54.5811,15400.0
2012-12-27 11:45:00,71.92,71.93,71.86,71.89,22200.0,54.5735,54.5811,54.528,54.5507,22200.0
2012-12-27 11:50:00,71.91,71.91,71.86,71.86,9600.0,54.5659,54.5659,54.528,54.528,9600.0
2012-12-27 11:55:00,71.86,71.86,71.8,71.86,24200.0,54.528,54.528,54.4824,54.528,24200.0
2012-12-27 12:00:00,71.85,71.86,71.74,71.75,26500.0,54.5204,54.528,54.4369,54.4445,26500.0
2012-12-27 12:05:00,71.74,71.74,71.7,71.74,13400.0,54.4369,54.4369,54.4066,54.4369,13400.0
2012-12-27 12:10:00,71.72,71.78,71.72,71.78,39400.0,54.4217,54.4673,54.4217,54.4673,39400.0
2012-12-27 12:15:00,71.79,71.79,71.74,71.75,33200.0,54.4749,54.4749,54.4369,54.4445,33200.0
2012-12-27 12:20:00,71.75,71.75,71.69,71.69,10000.0,54.4445,54.4445,54.399,54.399,10000.0
2012-12-27 12:25:00,71.67,71.72,71.66,71.7,5600.0,54.3838,54.4217,54.3762,54.4066,5600.0
2012-12-27 12:30:00,71.67,71.67,71.57,71.57,27400.0,54.3838,54.3838,54.3079,54.3079,27400.0
2012-12-27 12:35:00,71.57,71.6,71.52,71.6,19200.0,54.3079,54.3307,54.27,54.3307,19200.0
2012-12-27 12:40:00,71.61,71.62,71.56,71.56,13900.0,54.3383,54.3459,54.3003,54.3003,13900.0
2012-12-27 12:45:00,71.58,71.66,71.55,71.64,15600.0,54.3155,54.3762,54.2927,54.361,15600.0
2012-12-27 12:50:00,71.62,71.67,71.6,71.67,39800.0,54.3459,54.3838,54.3307,54.3838,39800.0
2012-12-27 12:55:00,71.66,71.74,71.65,71.73,10800.0,54.3762,54.4369,54.3686,54.4293,10800.0
2012-12-27 13:00:00,71.77,71.84,71.75,71.82,20300.0,54.4597,54.5128,54.4445,54.4976,20300.0
2012-12-27 13:05:00,71.81,71.82,71.76,71.8,18600.0,54.49,54.4976,54.4521,54.4824,18600.0
2012-12-27 13:10:00,71.81,71.83,71.76,71.8,94000.0,54.49,54.5052,54.4521,54.4824,94000.0
2012-12-27 13:15:00,71.81,71.88,71.81,71.83,11500.0,54.49,54.5432,54.49,54.5052,11500.0
2012-12-27 13:20:00,71.84,71.84,71.66,71.7,8300.0,54.5128,54.5128,54.3762,54.4066,8300.0
2012-12-27 13:25:00,71.69,71.7,71.64,71.67,5500.0,54.399,54.4066,54.361,54.3838,5500.0
2012-12-27 13:30:00,71.68,71.72,71.68,71.7,6100.0,54.3914,54.4217,54.3914,54.4066,6100.0
2012-12-27 13:35:00,71.7,71.73,71.66,71.69,5600.0,54.4066,54.4293,54.3762,54.399,5600.0
2012-12-27 13:40:00,71.69,71.73,71.67,71.68,16200.0,54.399,54.4293,54.3838,54.3914,16200.0
2012-12-27 13:45:00,71.69,71.7,71.65,71.68,14200.0,54.399,54.4066,54.3686,54.3914,14200.0
2012-12-27 13:50:00,71.67,71.71,71.66,71.7,23500.0,54.3838,54.4142,54.3762,54.4066,23500.0
2012-12-27 13:55:00,71.71,71.72,71.68,71.69,17000.0,54.4142,54.4217,54.3914,54.399,17000.0
2012-12-27 14:00:00,71.69,71.73,71.63,71.63,20400.0,54.399,54.4293,54.3534,54.3534,20400.0
2012-12-27 14:05:00,71.63,71.66,71.61,71.63,24000.0,54.3534,54.3762,54.3383,54.3534,24000.0
2012-12-27 14:10:00,71.64,71.67,71.64,71.66,27300.0,54.361,54.3838,54.361,54.3762,27300.0
2012-12-27 14:15:00,71.67,71.74,71.63,71.74,31700.0,54.3838,54.4369,54.3534,54.4369,31700.0
2012-12-27 14:20:00,71.74,71.74,71.69,71.71,16400.0,54.4369,54.4369,54.399,54.4142,16400.0
2012-12-27 14:25:00,71.7,71.7,71.66,71.67,8100.0,54.4066,54.4066,54.3762,54.3838,8100.0
2012-12-27 14:30:00,71.67,71.68,71.6,71.62,25600.0,54.3838,54.3914,54.3307,54.3459,25600.0
2012-12-27 14:35:00,71.62,71.69,71.61,71.69,48400.0,54.3459,54.399,54.3383,54.399,48400.0
2012-12-27 14:40:00,71.69,71.83,71.69,71.83,27000.0,54.399,54.5052,54.399,54.5052,27000.0
2012-12-27 14:45:00,71.85,72.11,71.85,72.01,99400.0,54.5204,54.7177,54.5204,54.6418,99400.0
2012-12-27 14:50:00,72.0,72.09,71.92,71.96,120100.0,54.6342,54.7025,54.5735,54.6039,120100.0
2012-12-27 14:55:00,71.96,72.06,71.93,72.06,73500.0,54.6039,54.6797,54.5811,54.6797,73500.0
2012-12-27 15:00:00,72.05,72.12,71.98,72.03,67100.0,54.6721,54.7253,54.619,54.657,67100.0
2012-12-27 15:05:00,72.03,72.17,72.03,72.15,54100.0,54.657,54.7632,54.657,54.748,54100.0
2012-12-27 15:10:00,72.14,72.14,72.05,72.06,14800.0,54.7404,54.7404,54.6721,54.6797,14800.0
2012-12-27 15:15:00,72.06,72.12,72.02,72.1,52300.0,54.6797,54.7253,54.6494,54.7101,52300.0
2012-12-27 15:20:00,72.1,72.3,72.1,72.25,80500.0,54.7101,54.8619,54.7101,54.8239,80500.0
2012-12-27 15:25:00,72.26,72.28,72.21,72.24,18700.0,54.8315,54.8467,54.7936,54.8163,18700.0
2012-12-27 15:30:00,72.22,72.34,72.22,72.33,26100.0,54.8011,54.8922,54.8011,54.8846,26100.0
2012-12-27 15:35:00,72.33,72.39,72.33,72.34,20100.0,54.8846,54.9301,54.8846,54.8922,20100.0
2012-12-27 15:40:00,72.37,72.47,72.37,72.45,36800.0,54.915,54.9908,54.915,54.9757,36800.0
2012-12-27 15:45:00,72.46,72.46,72.35,72.36,43100.0,54.9833,54.9833,54.8998,54.9074,43100.0
2012-12-27 15:50:00,72.36,72.4,72.33,72.34,34200.0,54.9074,54.9377,54.8846,54.8922,34200.0
2012-12-27 15:55:00,72.35,72.51,72.32,72.33,76200.0,54.8998,55.0212,54.877,54.8846,76200.0
2012-12-28 09:30:00,71.87,71.97,71.85,71.95,21600.0,54.5356,54.6114,54.5204,54.5963,21600.0
2012-12-28 09:35:00,71.96,71.97,71.88,71.88,12500.0,54.6039,54.6114,54.5432,54.5432,12500.0
2012-12-28 09:40:00,71.89,71.94,71.86,71.92,20600.0,54.5507,54.5887,54.528,54.5735,20600.0
2012-12-28 09:45:00,71.92,71.93,71.8,71.83,37900.0,54.5735,54.5811,54.4824,54.5052,37900.0
2012-12-28 09:50:00,71.82,71.84,71.79,71.79,46100.0,54.4976,54.5128,54.4749,54.4749,46100.0
2012-12-28 09:55:00,71.77,71.87,71.76,71.87,10100.0,54.4597,54.5356,54.4521,54.5356,10100.0
2012-12-28 10:00:00,71.87,71.9,71.81,71.9,12000.0,54.5356,54.5583,54.49,54.5583,12000.0
2012-12-28 10:05:00,71.92,71.99,71.8,71.81,12800.0,54.5735,54.6266,54.4824,54.49,12800.0
2012-12-28 10:10:00,71.82,71.82,71.72,71.78,6500.0,54.4976,54.4976,54.4217,54.4673,6500.0
2012-12-28 10:15:00,71.79,71.92,71.79,71.92,13500.0,54.4749,54.5735,54.4749,54.5735,13500.0
2012-12-28 10:20:00,71.94,71.95,71.87,71.87,9500.0,54.5887,54.5963,54.5356,54.5356,9500.0
2012-12-28 10:25:00,71.89,71.93,71.83,71.88,7300.0,54.5507,54.5811,54.5052,54.5432,7300.0
2012-12-28 10:30:00,71.89,72.0,71.89,71.93,10300.0,54.5507,54.6342,54.5507,54.5811,10300.0
2012-12-28 10:35:00,71.91,71.95,71.91,71.91,32400.0,54.5659,54.5963,54.5659,54.5659,32400.0
2012-12-28 10:40:00,71.91,72.14,71.91,72.04,116800.0,54.5659,54.7404,54.5659,54.6646,116800.0
2012-12-28 10:45:00,72.05,72.25,72.04,72.16,101300.0,54.6721,54.8239,54.6646,54.7556,101300.0
2012-12-28 10:50:00,72.17,72.18,72.1,72.12,88900.0,54.7632,54.7708,54.7101,54.7253,88900.0
2012-12-28 10:55:00,72.12,72.15,72.07,72.07,141300.0,54.7253,54.748,54.6873,54.6873,141300.0
2012-12-28 11:00:00,72.07,72.13,72.07,72.09,94000.0,54.6873,54.7329,54.6873,54.7025,94000.0
2012-12-28 11:05:00,72.1,72.11,71.98,72.02,112000.0,54.7101,54.7177,54.619,54.6494,112000.0
2012-12-28 11:10:00,72.02,72.06,71.97,72.02,25000.0,54.6494,54.6797,54.6114,54.6494,25000.0
2012-12-28 11:15:00,72.04,72.07,72.01,72.07,11100.0,54.6646,54.6873,54.6418,54.6873,11100.0
2012-12-28 11:20:00,72.08,72.08,71.99,71.99,22700.0,54.6949,54.6949,54.6266,54.6266,22700.0
2012-12-28 11:25:00,72.0,72.0,71.98,71.98,4700.0,54.6342,54.6342,54.619,54.619,4700.0
2012-12-28 11:30:00,71.97,72.0,71.96,71.96,8500.0,54.6114,54.6342,54.6039,54.6039,8500.0
2012-12-28 11:35:00,71.96,72.0,71.93,71.97,10400.0,54.6039,54.6342,54.5811,54.6114,10400.0
2012-12-28 11:40:00,72.0,72.03,71.98,72.0,12700.0,54.6342,54.657,54.619,54.6342,12700.0
2012-12-28 11:45:00,72.0,72.03,71.99,72.01,6800.0,54.6342,54.657,54.6266,54.6418,6800.0
2012-12-28 11:50:00,72.02,72.03,72.0,72.01,551800.0,54.6494,54.657,54.6342,54.6418,551800.0
2012-12-28 11:55:00,72.01,72.01,71.98,72.01,8900.0,54.6418,54.6418,54.619,54.6418,8900.0
2012-12-28 12:00:00,72.01,72.07,72.0,72.04,30600.0,54.6418,54.6873,54.6342,54.6646,30600.0
2012-12-28 12:05:00,72.04,72.05,72.0,72.01,7600.0,54.6646,54.6721,54.6342,54.6418,7600.0
2012-12-28 12:10:00,72.02,72.09,71.99,72.08,11600.0,54.6494,54.7025,54.6266,54.6949,11600.0
2012-12-28 12:15:00,72.08,72.11,72.05,72.09,8700.0,54.6949,54.7177,54.6721,54.7025,8700.0
2012-12-28 12:20:00,72.1,72.1,72.04,72.06,10900.0,54.7101,54.7101,54.6646,54.6797,10900.0
2012-12-28 12:25:00,72.05,72.08,72.05,72.08,12400.0,54.6721,54.6949,54.6721,54.6949,12400.0
2012-12-28 12:30:00,72.08,72.08,72.05,72.08,19400.0,54.6949,54.6949,54.6721,54.6949,19400.0
2012-12-28 12:35:00,72.09,72.1,72.05,72.07,12000.0,54.7025,54.7101,54.6721,54.6873,12000.0
2012-12-28 12:40:00,72.06,72.06,72.03,72.03,17400.0,54.6797,54.6797,54.657,54.657,17400.0
2012-12-28 12:45:00,72.03,72.06,72.02,72.05,11400.0,54.657,54.6797,54.6494,54.6721,11400.0
2012-12-28 12:50:00,72.06,72.06,72.01,72.01,35800.0,54.6797,54.6797,54.6418,54.6418,35800.0
2012-12-28 12:55:00,72.0,72.01,71.99,71.99,10800.0,54.6342,54.6418,54.6266,54.6266,10800.0
2012-12-28 13:00:00,72.01,72.06,72.0,72.05,42100.0,54.6418,54.6797,54.6342,54.6721,42100.0
2012-12-28 13:05:00,72.05,72.05,72.0,72.02,41500.0,54.6721,54.6721,54.6342,54.6494,41500.0
2012-12-28 13:10:00,72.01,72.05,72.01,72.03,45500.0,54.6418,54.6721,54.6418,54.657,45500.0
2012-12-28 13:15:00,72.02,72.02,71.98,72.01,48600.0,54.6494,54.6494,54.619,54.6418,48600.0
2012-12-28 13:20:00,72.01,72.02,71.98,71.99,70200.0,54.6418,54.6494,54.619,54.6266,70200.0
2012-12-28 13:25:00,72.0,72.01,71.99,71.99,57300.0,54.6342,54.6418,54.6266,54.6266,57300.0
2012-12-28 13:30:00,71.99,72.0,71.97,72.0,43300.0,54.6266,54.6342,54.6114,54.6342,43300.0
2012-12-28 13:35:00,72.0,72.02,71.98,71.99,61500.0,54.6342,54.6494,54.619,54.6266,61500.0
2012-12-28 13:40:00,71.98,72.03,71.98,72.02,49600.0,54.619,54.657,54.619,54.6494,49600.0
2012-12-28 13:45:00,72.02,72.02,71.98,71.99,73600.0,54.6494,54.6494,54.619,54.6266,73600.0
2012-12-28 13:50:00,71.98,71.99,71.95,71.95,50300.0,54.619,54.6266,54.5963,54.5963,50300.0
2012-12-28 13:55:00,71.96,71.96,71.9,71.94,62600.0,54.6039,54.6039,54.5583,54.5887,62600.0
2012-12-28 14:00:00,71.94,71.96,71.92,71.92,7800.0,54.5887,54.6039,54.5735,54.5735,7800.0
2012-12-28 14:05:00,71.92,71.93,71.85,71.9,109400.0,54.5735,54.5811,54.5204,54.5583,109400.0
2012-12-28 14:10:00,71.9,71.92,71.88,71.89,11000.0,54.5583,54.5735,54.5432,54.5507,11000.0
2012-12-28 14:15:00,71.89,71.91,71.87,71.91,24300.0,54.5507,54.5659,54.5356,54.5659,24300.0
2012-12-28 14:20:00,71.9,71.92,71.89,71.91,20000.0,54.5583,54.5735,54.5507,54.5659,20000.0
2012-12-28 14:25:00,71.92,71.92,71.85,71.88,25100.0,54.5735,54.5735,54.5204,54.5432,25100.0
2012-12-28 14:30:00,71.89,71.89,71.83,71.85,52100.0,54.5507,54.5507,54.5052,54.5204,52100.0
2012-12-28 14:35:00,71.84,71.85,71.83,71.85,26600.0,54.5128,54.5204,54.5052,54.5204,26600.0
2012-12-28 14:40:00,71.84,71.91,71.84,71.9,15800.0,54.5128,54.5659,54.5128,54.5583,15800.0
2012-12-28 14:45:00,71.9,71.92,71.89,71.91,24200.0,54.5583,54.5735,54.5507,54.5659,24200.0
2012-12-28 14:50:00,71.91,71.91,71.87,71.89,13700.0,54.5659,54.5659,54.5356,54.5507,13700.0
2012-12-28 14:55:00,71.9,71.9,71.88,71.88,6900.0,54.5583,54.5583,54.5432,54.5432,6900.0
2012-12-28 15:00:00,71.88,71.91,71.87,71.89,10500.0,54.5432,54.5659,54.5356,54.5507,10500.0
2012-12-28 15:05:00,71.89,71.9,71.87,71.88,13900.0,54.5507,54.5583,54.5356,54.5432,13900.0
2012-12-28 15:10:00,71.87,71.87,71.82,71.85,35100.0,54.5356,54.5356,54.4976,54.5204,35100.0
2012-12-28 15:15:00,71.85,71.96,71.84,71.96,60600.0,54.5204,54.6039,54.5128,54.6039,60600.0
2012-12-28 15:20:00,71.96,71.97,71.9,71.94,43600.0,54.6039,54.6114,54.5583,54.5887,43600.0
2012-12-28 15:25:00,71.95,71.98,71.91,71.91,57000.0,54.5963,54.619,54.5659,54.5659,57000.0
2012-12-28 15:30:00,71.91,71.96,71.91,71.95,66700.0,54.5659,54.6039,54.5659,54.5963,66700.0
2012-12-28 15:35:00,71.94,71.97,71.64,71.7,108600.0,54.5887,54.6114,54.361,54.4066,108600.0
2012-12-28 15:40:00,71.69,71.8,71.69,71.72,48200.0,54.399,54.4824,54.399,54.4217,48200.0
2012-12-28 15:45:00,71.69,71.7,71.57,71.62,45400.0,54.399,54.4066,54.3079,54.3459,45400.0
2012-12-28 15:50:00,71.62,71.65,71.52,71.64,29300.0,54.3459,54.3686,54.27,54.361,29300.0
2012-12-28 15:55:00,71.64,71.7,71.54,71.54,55900.0,54.361,54.4066,54.2852,54.2852,55900.0
2012-12-31 09:30:00,71.39,71.4,71.32,71.4,45100.0,54.1713,54.1789,54.1182,54.1789,45100.0
2012-12-31 09:35:00,71.41,71.58,71.41,71.58,22000.0,54.1865,54.3155,54.1865,54.3155,22000.0
2012-12-31 09:40:00,71.58,71.64,71.57,71.59,25800.0,54.3155,54.361,54.3079,54.3231,25800.0
2012-12-31 09:45:00,71.6,71.6,71.47,71.51,31200.0,54.3307,54.3307,54.232,54.2624,31200.0
2012-12-31 09:50:00,71.53,71.59,71.48,71.56,40200.0,54.2776,54.3231,54.2396,54.3003,40200.0
2012-12-31 09:55:00,71.58,71.73,71.55,71.69,34300.0,54.3155,54.4293,54.2927,54.399,34300.0
2012-12-31 10:00:00,71.69,71.71,71.65,71.66,24800.0,54.399,54.4142,54.3686,54.3762,24800.0
2012-12-31 10:05:00,71.67,71.73,71.65,71.65,24400.0,54.3838,54.4293,54.3686,54.3686,24400.0
2012-12-31 10:10:00,71.67,71.68,71.58,71.61,27400.0,54.3838,54.3914,54.3155,54.3383,27400.0
2012-12-31 10:15:00,71.62,71.66,71.56,71.56,17500.0,54.3459,54.3762,54.3003,54.3003,17500.0
2012-12-31 10:20:00,71.56,71.63,71.56,71.61,19300.0,54.3003,54.3534,54.3003,54.3383,19300.0
2012-12-31 10:25:00,71.6,71.82,71.6,71.7,42900.0,54.3307,54.4976,54.3307,54.4066,42900.0
2012-12-31 10:30:00,71.68,71.77,71.68,71.77,14200.0,54.3914,54.4597,54.3914,54.4597,14200.0
2012-12-31 10:35:00,71.77,71.83,71.73,71.77,24800.0,54.4597,54.5052,54.4293,54.4597,24800.0
2012-12-31 10:40:00,71.77,71.8,71.69,71.71,51400.0,54.4597,54.4824,54.399,54.4142,51400.0
2012-12-31 10:45:00,71.69,71.71,71.62,71.64,21600.0,54.399,54.4142,54.3459,54.361,21600.0
2012-12-31 10:50:00,71.65,71.74,71.6,71.72,17400.0,54.3686,54.4369,54.3307,54.4217,17400.0
2012-12-31 10:55:00,71.72,71.74,71.64,71.66,16800.0,54.4217,54.4369,54.361,54.3762,16800.0
2012-12-31 11:00:00,71.65,71.88,71.65,71.87,107700.0,54.3686,54.5432,54.3686,54.5356,107700.0
2012-12-31 11:05:00,71.86,71.86,71.7,71.74,17600.0,54.528,54.528,54.4066,54.4369,17600.0
2012-12-31 11:10:00,71.73,71.81,71.73,71.79,10000.0,54.4293,54.49,54.4293,54.4749,10000.0
2012-12-31 11:15:00,71.78,71.79,71.72,71.74,12000.0,54.4673,54.4749,54.4217,54.4369,12000.0
2012-12-31 11:20:00,71.73,71.77,71.68,71.69,35500.0,54.4293,54.4597,54.3914,54.399,35500.0
2012-12-31 11:25:00,71.68,71.7,71.65,71.67,17400.0,54.3914,54.4066,54.3686,54.3838,17400.0
2012-12-31 11:30:00,71.67,71.75,71.67,71.72,26500.0,54.3838,54.4445,54.3838,54.4217,26500.0
2012-12-31 11:35:00,71.72,71.77,71.67,71.73,39800.0,54.4217,54.4597,54.3838,54.4293,39800.0
2012-12-31 11:40:00,71.72,71.76,71.71,71.73,14300.0,54.4217,54.4521,54.4142,54.4293,14300.0
2012-12-31 11:45:00,71.73,71.78,71.71,71.73,18100.0,54.4293,54.4673,54.4142,54.4293,18100.0
2012-12-31 11:50:00,71.73,71.73,71.67,71.67,8800.0,54.4293,54.4293,54.3838,54.3838,8800.0
2012-12-31 11:55:00,71.69,71.71,71.68,71.7,26300.0,54.399,54.4142,54.3914,54.4066,26300.0
2012-12-31 12:00:00,71.71,71.75,71.71,71.74,14700.0,54.4142,54.4445,54.4142,54.4369,14700.0
2012-12-31 12:05:00,71.74,71.74,71.71,71.71,13500.0,54.4369,54.4369,54.4142,54.4142,13500.0
2012-12-31 12:10:00,71.71,71.75,71.7,71.75,8800.0,54.4142,54.4445,54.4066,54.4445,8800.0
2012-12-31 12:15:00,71.76,71.76,71.73,71.73,9500.0,54.4521,54.4521,54.4293,54.4293,9500.0
2012-12-31 12:20:00,71.74,71.76,71.72,71.73,7900.0,54.4369,54.4521,54.4217,54.4293,7900.0
2012-12-31 12:25:00,71.73,71.75,71.73,71.74,5600.0,54.4293,54.4445,54.4293,54.4369,5600.0
2012-12-31 12:30:00,71.74,71.79,71.74,71.75,40900.0,54.4369,54.4749,54.4369,54.4445,40900.0
2012-12-31 12:35:00,71.76,71.86,71.76,71.84,41000.0,54.4521,54.528,54.4521,54.5128,41000.0
2012-12-31 12:40:00,71.86,72.07,71.86,71.98,62300.0,54.528,54.6873,54.528,54.619,62300.0
2012-12-31 12:45:00,71.99,72.23,71.99,72.18,23900.0,54.6266,54.8087,54.6266,54.7708,23900.0
2012-12-31 12:50:00,72.2,72.2,72.06,72.09,43900.0,54.786,54.786,54.6797,54.7025,43900.0
2012-12-31 12:55:00,72.08,72.08,71.91,71.98,26500.0,54.6949,54.6949,54.5659,54.619,26500.0
2012-12-31 13:00:00,72.01,72.03,71.92,71.94,73200.0,54.6418,54.657,54.5735,54.5887,73200.0
2012-12-31 13:05:00,71.94,71.95,71.84,71.91,25500.0,54.5887,54.5963,54.5128,54.5659,25500.0
2012-12-31 13:10:00,71.93,72.1,71.91,72.09,38100.0,54.5811,54.7101,54.5659,54.7025,38100.0
2012-12-31 13:15:00,72.11,72.16,72.04,72.06,33200.0,54.7177,54.7556,54.6646,54.6797,33200.0
2012-12-31 13:20:00,72.02,72.16,72.0,72.14,53000.0,54.6494,54.7556,54.6342,54.7404,53000.0
2012-12-31 13:25:00,72.11,72.13,72.06,72.07,13700.0,54.7177,54.7329,54.6797,54.6873,13700.0
2012-12-31 13:30:00,72.05,72.09,72.04,72.08,24000.0,54.6721,54.7025,54.6646,54.6949,24000.0
2012-12-31 13:35:00,72.09,72.11,72.08,72.1,6700.0,54.7025,54.7177,54.6949,54.7101,6700.0
2012-12-31 13:40:00,72.11,72.2,72.1,72.1,44400.0,54.7177,54.786,54.7101,54.7101,44400.0
2012-12-31 13:45:00,72.1,72.34,71.9,71.94,179500.0,54.7101,54.8922,54.5583,54.5887,179500.0
2012-12-31 13:50:00,71.92,72.01,71.86,72.01,35300.0,54.5735,54.6418,54.528,54.6418,35300.0
2012-12-31 13:55:00,71.96,72.08,71.92,72.0,32900.0,54.6039,54.6949,54.5735,54.6342,32900.0
2012-12-31 14:00:00,72.01,72.06,71.97,72.04,13000.0,54.6418,54.6797,54.6114,54.6646,13000.0
2012-12-31 14:05:00,72.02,72.11,72.02,72.08,8300.0,54.6494,54.7177,54.6494,54.6949,8300.0
2012-12-31 14:10:00,72.08,72.08,72.01,72.06,20900.0,54.6949,54.6949,54.6418,54.6797,20900.0
2012-12-31 14:15:00,72.06,72.13,72.05,72.1,42600.0,54.6797,54.7329,54.6721,54.7101,42600.0
2012-12-31 14:20:00,72.1,72.21,72.1,72.21,37800.0,54.7101,54.7936,54.7101,54.7936,37800.0
2012-12-31 14:25:00,72.19,72.21,72.15,72.21,36100.0,54.7784,54.7936,54.748,54.7936,36100.0
2012-12-31 14:30:00,72.2,72.27,72.19,72.21,22000.0,54.786,54.8391,54.7784,54.7936,22000.0
2012-12-31 14:35:00,72.21,72.21,72.15,72.17,21600.0,54.7936,54.7936,54.748,54.7632,21600.0
2012-12-31 14:40:00,72.17,72.26,72.13,72.25,40700.0,54.7632,54.8315,54.7329,54.8239,40700.0
2012-12-31 14:45:00,72.24,72.39,72.23,72.37,36500.0,54.8163,54.9301,54.8087,54.915,36500.0
2012-12-31 14:50:00,72.32,72.42,72.31,72.37,52200.0,54.877,54.9529,54.8694,54.915,52200.0
2012-12-31 14:55:00,72.38,72.55,72.38,72.51,77200.0,54.9226,55.0516,54.9226,55.0212,77200.0
2012-12-31 15:00:00,72.51,72.63,72.51,72.56,105300.0,55.0212,55.1123,55.0212,55.0591,105300.0
2012-12-31 15:05:00,72.56,72.59,72.54,72.56,30700.0,55.0591,55.0819,55.044,55.0591,30700.0
2012-12-31 15:10:00,72.55,72.55,72.34,72.37,56200.0,55.0516,55.0516,54.8922,54.915,56200.0
2012-12-31 15:15:00,72.37,72.42,72.33,72.35,39300.0,54.915,54.9529,54.8846,54.8998,39300.0
2012-12-31 15:20:00,72.36,72.4,72.36,72.39,25200.0,54.9074,54.9377,54.9074,54.9301,25200.0
2012-12-31 15:25:00,72.39,72.44,72.23,72.31,57500.0,54.9301,54.9681,54.8087,54.8694,57500.0
2012-12-31 15:30:00,72.32,72.42,72.32,72.41,33500.0,54.877,54.9529,54.877,54.9453,33500.0
2012-12-31 15:35:00,72.41,72.51,72.41,72.49,29800.0,54.9453,55.0212,54.9453,55.006,29800.0
2012-12-31 15:40:00,72.49,72.52,72.42,72.46,143200.0,55.006,55.0288,54.9529,54.9833,143200.0
2012-12-31 15:45:00,72.46,72.63,72.45,72.63,36300.0,54.9833,55.1123,54.9757,55.1123,36300.0
2012-12-31 15:50:00,72.63,72.77,72.59,72.66,66200.0,55.1123,55.2185,55.0819,55.135,66200.0
2012-12-31 15:55:00,72.67,72.81,72.59,72.77,118900.0,55.1426,55.2488,55.0819,55.2185,118900.0
2013-01-02 09:30:00,74.13,74.24,74.05,74.11,116000.0,56.2505,56.3339,56.1898,56.2353,116000.0
2013-01-02 09:35:00,74.11,74.2,74.11,74.14,56000.0,56.2353,56.3036,56.2353,56.2581,56000.0
2013-01-02 09:40:00,74.13,74.14,73.98,73.98,30600.0,56.2505,56.2581,56.1366,56.1366,30600.0
2013-01-02 09:45:00,73.99,74.1,73.98,74.09,39000.0,56.1442,56.2277,56.1366,56.2201,39000.0
2013-01-02 09:50:00,74.1,74.27,74.1,74.27,70100.0,56.2277,56.3567,56.2277,56.3567,70100.0
2013-01-02 09:55:00,74.25,74.26,74.17,74.22,36800.0,56.3415,56.3491,56.2808,56.3188,36800.0
2013-01-02 10:00:00,74.22,74.3,74.2,74.25,22500.0,56.3188,56.3795,56.3036,56.3415,22500.0
2013-01-02 10:05:00,74.25,74.26,74.16,74.2,27100.0,56.3415,56.3491,56.2732,56.3036,27100.0
2013-01-02 10:10:00,74.19,74.24,74.15,74.2,126600.0,56.296,56.3339,56.2656,56.3036,126600.0
2013-01-02 10:15:00,74.19,74.22,74.11,74.11,30100.0,56.296,56.3188,56.2353,56.2353,30100.0
2013-01-02 10:20:00,74.11,74.18,74.08,74.1,42200.0,56.2353,56.2884,56.2125,56.2277,42200.0
2013-01-02 10:25:00,74.1,74.15,74.08,74.14,34600.0,56.2277,56.2656,56.2125,56.2581,34600.0
2013-01-02 10:30:00,74.13,74.14,74.07,74.12,49400.0,56.2505,56.2581,56.2049,56.2429,49400.0
2013-01-02 10:35:00,74.12,74.13,74.03,74.05,21900.0,56.2429,56.2505,56.1746,56.1898,21900.0
2013-01-02 10:40:00,74.06,74.09,74.04,74.08,19200.0,56.1974,56.2201,56.1822,56.2125,19200.0
2013-01-02 10:45:00,74.06,74.06,73.99,73.99,20100.0,56.1974,56.1974,56.1442,56.1442,20100.0
2013-01-02 10:50:00,73.99,74.05,73.99,74.02,55900.0,56.1442,56.1898,56.1442,56.167,55900.0
2013-01-02 10:55:00,74.01,74.05,73.98,74.05,73400.0,56.1594,56.1898,56.1366,56.1898,73400.0
2013-01-02 11:00:00,74.05,74.1,74.04,74.06,62200.0,56.1898,56.2277,56.1822,56.1974,62200.0
2013-01-02 11:05:00,74.05,74.05,73.99,74.01,41700.0,56.1898,56.1898,56.1442,56.1594,41700.0
2013-01-02 11:10:00,74.0,74.05,74.0,74.02,31700.0,56.1518,56.1898,56.1518,56.167,31700.0
2013-01-02 11:15:00,74.0,74.01,73.97,74.0,10200.0,56.1518,56.1594,56.1291,56.1518,10200.0
2013-01-02 11:20:00,73.99,74.03,73.99,74.0,14900.0,56.1442,56.1746,56.1442,56.1518,14900.0
2013-01-02 11:25:00,74.0,74.05,73.98,74.04,15600.0,56.1518,56.1898,56.1366,56.1822,15600.0
2013-01-02 11:30:00,74.03,74.05,74.0,74.03,41500.0,56.1746,56.1898,56.1518,56.1746,41500.0
2013-01-02 11:35:00,74.03,74.06,73.99,73.99,12700.0,56.1746,56.1974,56.1442,56.1442,12700.0
2013-01-02 11:40:00,73.97,73.99,73.97,73.98,11800.0,56.1291,56.1442,56.1291,56.1366,11800.0
2013-01-02 11:45:00,73.99,74.03,73.98,73.99,53200.0,56.1442,56.1746,56.1366,56.1442,53200.0
2013-01-02 11:50:00,73.99,74.02,73.99,74.0,46400.0,56.1442,56.167,56.1442,56.1518,46400.0
2013-01-02 11:55:00,74.0,74.01,73.93,73.95,42700.0,56.1518,56.1594,56.0987,56.1139,42700.0
2013-01-02 12:00:00,73.95,73.98,73.93,73.98,14000.0,56.1139,56.1366,56.0987,56.1366,14000.0
2013-01-02 12:05:00,73.99,74.01,73.98,74.01,4700.0,56.1442,56.1594,56.1366,56.1594,4700.0
2013-01-02 12:10:00,74.02,74.04,74.0,74.03,6400.0,56.167,56.1822,56.1518,56.1746,6400.0
2013-01-02 12:15:00,74.04,74.08,74.03,74.06,15400.0,56.1822,56.2125,56.1746,56.1974,15400.0
2013-01-02 12:20:00,74.05,74.06,74.0,74.0,7400.0,56.1898,56.1974,56.1518,56.1518,7400.0
2013-01-02 12:25:00,74.02,74.02,73.97,74.02,13400.0,56.167,56.167,56.1291,56.167,13400.0
2013-01-02 12:30:00,74.02,74.03,73.99,74.01,3700.0,56.167,56.1746,56.1442,56.1594,3700.0
2013-01-02 12:35:00,73.99,74.02,73.96,74.02,8300.0,56.1442,56.167,56.1215,56.167,8300.0
2013-01-02 12:40:00,74.03,74.03,73.96,73.96,12600.0,56.1746,56.1746,56.1215,56.1215,12600.0
2013-01-02 12:45:00,73.98,73.98,73.94,73.96,12600.0,56.1366,56.1366,56.1063,56.1215,12600.0
2013-01-02 12:50:00,73.97,73.98,73.96,73.96,2800.0,56.1291,56.1366,56.1215,56.1215,2800.0
2013-01-02 12:55:00,73.97,73.98,73.94,73.94,6900.0,56.1291,56.1366,56.1063,56.1063,6900.0
2013-01-02 13:00:00,73.94,73.97,73.93,73.93,4600.0,56.1063,56.1291,56.0987,56.0987,4600.0
2013-01-02 13:05:00,73.93,73.98,73.93,73.98,16100.0,56.0987,56.1366,56.0987,56.1366,16100.0
2013-01-02 13:10:00,73.98,73.99,73.95,73.96,5400.0,56.1366,56.1442,56.1139,56.1215,5400.0
2013-01-02 13:15:00,73.97,73.97,73.95,73.97,19200.0,56.1291,56.1291,56.1139,56.1291,19200.0
2013-01-02 13:20:00,73.96,73.97,73.93,73.95,10200.0,56.1215,56.1291,56.0987,56.1139,10200.0
2013-01-02 13:25:00,73.96,74.0,73.96,73.98,10600.0,56.1215,56.1518,56.1215,56.1366,10600.0
2013-01-02 13:30:00,73.97,74.01,73.96,73.97,21800.0,56.1291,56.1594,56.1215,56.1291,21800.0
2013-01-02 13:35:00,73.98,73.99,73.94,73.96,13700.0,56.1366,56.1442,56.1063,56.1215,13700.0
2013-01-02 13:40:00,73.96,73.98,73.93,73.94,27700.0,56.1215,56.1366,56.0987,56.1063,27700.0
2013-01-02 13:45:00,73.95,73.95,73.93,73.95,9700.0,56.1139,56.1139,56.0987,56.1139,9700.0
2013-01-02 13:50:00,73.96,73.97,73.93,73.95,30100.0,56.1215,56.1291,56.0987,56.1139,30100.0
2013-01-02 13:55:00,73.95,74.0,73.95,73.97,10800.0,56.1139,56.1518,56.1139,56.1291,10800.0
2013-01-02 14:00:00,73.97,74.02,73.95,74.0,26800.0,56.1291,56.167,56.1139,56.1518,26800.0
2013-01-02 14:05:00,74.0,74.01,73.95,74.0,54500.0,56.1518,56.1594,56.1139,56.1518,54500.0
2013-01-02 14:10:00,74.0,74.05,73.99,74.03,31300.0,56.1518,56.1898,56.1442,56.1746,31300.0
2013-01-02 14:15:00,74.01,74.05,74.0,74.02,11300.0,56.1594,56.1898,56.1518,56.167,11300.0
2013-01-02 14:20:00,74.04,74.06,74.03,74.03,7300.0,56.1822,56.1974,56.1746,56.1746,7300.0
2013-01-02 14:25:00,74.03,74.04,74.02,74.03,10700.0,56.1746,56.1822,56.167,56.1746,10700.0
2013-01-02 14:30:00,74.03,74.04,73.97,73.99,11000.0,56.1746,56.1822,56.1291,56.1442,11000.0
2013-01-02 14:35:00,73.98,73.99,73.97,73.98,27300.0,56.1366,56.1442,56.1291,56.1366,27300.0
2013-01-02 14:40:00,73.98,73.98,73.96,73.98,7200.0,56.1366,56.1366,56.1215,56.1366,7200.0
2013-01-02 14:45:00,73.98,73.98,73.94,73.98,18500.0,56.1366,56.1366,56.1063,56.1366,18500.0
2013-01-02 14:50:00,73.97,74.01,73.97,73.99,14800.0,56.1291,56.1594,56.1291,56.1442,14800.0
2013-01-02 14:55:00,73.99,74.04,73.99,74.04,59400.0,56.1442,56.1822,56.1442,56.1822,59400.0
2013-01-02 15:00:00,74.04,74.11,74.04,74.08,87000.0,56.1822,56.2353,56.1822,56.2125,87000.0
2013-01-02 15:05:00,74.08,74.12,74.08,74.11,49600.0,56.2125,56.2429,56.2125,56.2353,49600.0
2013-01-02 15:10:00,74.11,74.12,74.08,74.1,35300.0,56.2353,56.2429,56.2125,56.2277,35300.0
2013-01-02 15:15:00,74.1,74.14,74.09,74.14,46700.0,56.2277,56.2581,56.2201,56.2581,46700.0
2013-01-02 15:20:00,74.14,74.18,74.12,74.13,68300.0,56.2581,56.2884,56.2429,56.2505,68300.0
2013-01-02 15:25:00,74.13,74.2,74.12,74.15,79400.0,56.2505,56.3036,56.2429,56.2656,79400.0
2013-01-02 15:30:00,74.15,74.19,74.15,74.19,37900.0,56.2656,56.296,56.2656,56.296,37900.0
2013-01-02 15:35:00,74.18,74.24,74.18,74.23,49600.0,56.2884,56.3339,56.2884,56.3264,49600.0
2013-01-02 15:40:00,74.23,74.26,74.22,74.26,32300.0,56.3264,56.3491,56.3188,56.3491,32300.0
2013-01-02 15:45:00,74.27,74.28,74.22,74.22,68200.0,56.3567,56.3643,56.3188,56.3188,68200.0
2013-01-02 15:50:00,74.23,74.41,74.23,74.41,51600.0,56.3264,56.4629,56.3264,56.4629,51600.0
2013-01-02 15:55:00,74.41,74.57,74.4,74.57,35800.0,56.4629,56.5843,56.4553,56.5843,35800.0
2013-01-03 09:30:00,74.54,74.54,74.4,74.4,39600.0,56.5616,56.5616,56.4553,56.4553,39600.0
2013-01-03 09:35:00,74.41,74.41,74.35,74.37,12400.0,56.4629,56.4629,56.4174,56.4326,12400.0
2013-01-03 09:40:00,74.37,74.38,74.32,74.35,38700.0,56.4326,56.4402,56.3946,56.4174,38700.0
2013-01-03 09:45:00,74.36,74.42,74.36,74.37,26000.0,56.425,56.4705,56.425,56.4326,26000.0
2013-01-03 09:50:00,74.37,74.41,74.35,74.39,38000.0,56.4326,56.4629,56.4174,56.4478,38000.0
2013-01-03 09:55:00,74.4,74.42,74.36,74.38,57100.0,56.4553,56.4705,56.425,56.4402,57100.0
2013-01-03 10:00:00,74.39,74.43,74.38,74.42,31100.0,56.4478,56.4781,56.4402,56.4705,31100.0
2013-01-03 10:05:00,74.41,74.47,74.39,74.44,24000.0,56.4629,56.5085,56.4478,56.4857,24000.0
2013-01-03 10:10:00,74.42,74.47,74.41,74.44,18700.0,56.4705,56.5085,56.4629,56.4857,18700.0
2013-01-03 10:15:00,74.44,74.45,74.39,74.39,9500.0,56.4857,56.4933,56.4478,56.4478,9500.0
2013-01-03 10:20:00,74.4,74.43,74.39,74.42,12400.0,56.4553,56.4781,56.4478,56.4705,12400.0
2013-01-03 10:25:00,74.42,74.44,74.41,74.43,108900.0,56.4705,56.4857,56.4629,56.4781,108900.0
2013-01-03 10:30:00,74.44,74.5,74.43,74.44,29500.0,56.4857,56.5312,56.4781,56.4857,29500.0
2013-01-03 10:35:00,74.44,74.46,74.39,74.42,29700.0,56.4857,56.5009,56.4478,56.4705,29700.0
2013-01-03 10:40:00,74.42,74.47,74.41,74.45,60200.0,56.4705,56.5085,56.4629,56.4933,60200.0
2013-01-03 10:45:00,74.45,74.46,74.41,74.41,29700.0,56.4933,56.5009,56.4629,56.4629,29700.0
2013-01-03 10:50:00,74.41,74.45,74.41,74.45,3700.0,56.4629,56.4933,56.4629,56.4933,3700.0
2013-01-03 10:55:00,74.45,74.47,74.43,74.47,403900.0,56.4933,56.5085,56.4781,56.5085,403900.0
2013-01-03 11:00:00,74.46,74.5,74.46,74.5,6700.0,56.5009,56.5312,56.5009,56.5312,6700.0
2013-01-03 11:05:00,74.49,74.52,74.48,74.51,7700.0,56.5236,56.5464,56.5161,56.5388,7700.0
2013-01-03 11:10:00,74.53,74.59,74.52,74.57,15700.0,56.554,56.5995,56.5464,56.5843,15700.0
2013-01-03 11:15:00,74.58,74.59,74.54,74.57,8600.0,56.5919,56.5995,56.5616,56.5843,8600.0
2013-01-03 11:20:00,74.59,74.64,74.58,74.63,27700.0,56.5995,56.6375,56.5919,56.6299,27700.0
2013-01-03 11:25:00,74.63,74.64,74.6,74.6,22200.0,56.6299,56.6375,56.6071,56.6071,22200.0
2013-01-03 11:30:00,74.6,74.66,74.6,74.64,29500.0,56.6071,56.6526,56.6071,56.6375,29500.0
2013-01-03 11:35:00,74.65,74.67,74.62,74.63,36400.0,56.6451,56.6602,56.6223,56.6299,36400.0
2013-01-03 11:40:00,74.62,74.63,74.59,74.6,22300.0,56.6223,56.6299,56.5995,56.6071,22300.0
2013-01-03 11:45:00,74.61,74.64,74.6,74.64,22200.0,56.6147,56.6375,56.6071,56.6375,22200.0
2013-01-03 11:50:00,74.64,74.66,74.62,74.65,26300.0,56.6375,56.6526,56.6223,56.6451,26300.0
2013-01-03 11:55:00,74.65,74.66,74.63,74.64,12800.0,56.6451,56.6526,56.6299,56.6375,12800.0
2013-01-03 12:00:00,74.64,74.67,74.64,74.67,21100.0,56.6375,56.6602,56.6375,56.6602,21100.0
2013-01-03 12:05:00,74.67,74.69,74.66,74.68,15700.0,56.6602,56.6754,56.6526,56.6678,15700.0
2013-01-03 12:10:00,74.68,74.7,74.66,74.7,30100.0,56.6678,56.683,56.6526,56.683,30100.0
2013-01-03 12:15:00,74.69,74.71,74.67,74.67,14500.0,56.6754,56.6906,56.6602,56.6602,14500.0
2013-01-03 12:20:00,74.68,74.7,74.67,74.69,7700.0,56.6678,56.683,56.6602,56.6754,7700.0
2013-01-03 12:25:00,74.69,74.71,74.67,74.68,8400.0,56.6754,56.6906,56.6602,56.6678,8400.0
2013-01-03 12:30:00,74.68,74.69,74.6,74.6,16300.0,56.6678,56.6754,56.6071,56.6071,16300.0
2013-01-03 12:35:00,74.6,74.65,74.59,74.65,9200.0,56.6071,56.6451,56.5995,56.6451,9200.0
2013-01-03 12:40:00,74.63,74.66,74.61,74.65,17400.0,56.6299,56.6526,56.6147,56.6451,17400.0
2013-01-03 12:45:00,74.65,74.68,74.63,74.65,16500.0,56.6451,56.6678,56.6299,56.6451,16500.0
2013-01-03 12:50:00,74.65,74.68,74.64,74.65,11900.0,56.6451,56.6678,56.6375,56.6451,11900.0
2013-01-03 12:55:00,74.65,74.69,74.65,74.68,12200.0,56.6451,56.6754,56.6451,56.6678,12200.0
2013-01-03 13:00:00,74.68,74.7,74.67,74.68,11400.0,56.6678,56.683,56.6602,56.6678,11400.0
2013-01-03 13:05:00,74.69,74.7,74.67,74.67,11000.0,56.6754,56.683,56.6602,56.6602,11000.0
2013-01-03 13:10:00,74.67,74.67,74.63,74.64,19400.0,56.6602,56.6602,56.6299,56.6375,19400.0
2013-01-03 13:15:00,74.65,74.67,74.64,74.67,12200.0,56.6451,56.6602,56.6375,56.6602,12200.0
2013-01-03 13:20:00,74.68,74.68,74.67,74.68,21800.0,56.6678,56.6678,56.6602,56.6678,21800.0
2013-01-03 13:25:00,74.68,74.73,74.68,74.71,33700.0,56.6678,56.7058,56.6678,56.6906,33700.0
2013-01-03 13:30:00,74.72,74.74,74.71,74.72,14400.0,56.6982,56.7133,56.6906,56.6982,14400.0
2013-01-03 13:35:00,74.73,74.75,74.71,74.74,19400.0,56.7058,56.7209,56.6906,56.7133,19400.0
2013-01-03 13:40:00,74.74,74.75,74.7,74.7,18100.0,56.7133,56.7209,56.683,56.683,18100.0
2013-01-03 13:45:00,74.71,74.73,74.7,74.72,21600.0,56.6906,56.7058,56.683,56.6982,21600.0
2013-01-03 13:50:00,74.72,74.75,74.71,74.73,21300.0,56.6982,56.7209,56.6906,56.7058,21300.0
2013-01-03 13:55:00,74.73,74.74,74.72,74.72,17100.0,56.7058,56.7133,56.6982,56.6982,17100.0
2013-01-03 14:00:00,74.73,74.73,74.56,74.61,34100.0,56.7058,56.7058,56.5768,56.6147,34100.0
2013-01-03 14:05:00,74.6,74.61,74.46,74.49,32900.0,56.6071,56.6147,56.5009,56.5236,32900.0
2013-01-03 14:10:00,74.48,74.55,74.44,74.54,25400.0,56.5161,56.5692,56.4857,56.5616,25400.0
2013-01-03 14:15:00,74.54,74.54,74.49,74.52,23500.0,56.5616,56.5616,56.5236,56.5464,23500.0
2013-01-03 14:20:00,74.51,74.53,74.45,74.45,22500.0,56.5388,56.554,56.4933,56.4933,22500.0
2013-01-03 14:25:00,74.44,74.47,74.42,74.47,22700.0,56.4857,56.5085,56.4705,56.5085,22700.0
2013-01-03 14:30:00,74.48,74.48,74.41,74.44,65000.0,56.5161,56.5161,56.4629,56.4857,65000.0
2013-01-03 14:35:00,74.45,74.45,74.37,74.39,23600.0,56.4933,56.4933,56.4326,56.4478,23600.0
2013-01-03 14:40:00,74.4,74.47,74.4,74.46,13200.0,56.4553,56.5085,56.4553,56.5009,13200.0
2013-01-03 14:45:00,74.47,74.49,74.45,74.46,38200.0,56.5085,56.5236,56.4933,56.5009,38200.0
2013-01-03 14:50:00,74.47,74.52,74.46,74.48,15300.0,56.5085,56.5464,56.5009,56.5161,15300.0
2013-01-03 14:55:00,74.49,74.55,74.49,74.51,25900.0,56.5236,56.5692,56.5236,56.5388,25900.0
2013-01-03 15:00:00,74.52,74.53,74.46,74.52,46200.0,56.5464,56.554,56.5009,56.5464,46200.0
2013-01-03 15:05:00,74.51,74.52,74.47,74.47,58700.0,56.5388,56.5464,56.5085,56.5085,58700.0
2013-01-03 15:10:00,74.47,74.5,74.46,74.46,122700.0,56.5085,56.5312,56.5009,56.5009,122700.0
2013-01-03 15:15:00,74.47,74.48,74.42,74.42,9900.0,56.5085,56.5161,56.4705,56.4705,9900.0
2013-01-03 15:20:00,74.42,74.46,74.35,74.37,42700.0,56.4705,56.5009,56.4174,56.4326,42700.0
2013-01-03 15:25:00,74.39,74.43,74.37,74.38,21400.0,56.4478,56.4781,56.4326,56.4402,21400.0
2013-01-03 15:30:00,74.39,74.39,74.3,74.31,13300.0,56.4478,56.4478,56.3795,56.3871,13300.0
2013-01-03 15:35:00,74.32,74.34,74.28,74.33,12800.0,56.3946,56.4098,56.3643,56.4022,12800.0
2013-01-03 15:40:00,74.35,74.41,74.35,74.4,18200.0,56.4174,56.4629,56.4174,56.4553,18200.0
2013-01-03 15:45:00,74.42,74.46,74.41,74.44,42500.0,56.4705,56.5009,56.4629,56.4857,42500.0
2013-01-03 15:50:00,74.43,74.45,74.28,74.28,30100.0,56.4781,56.4933,56.3643,56.3643,30100.0
2013-01-03 15:55:00,74.29,74.47,74.29,74.47,45500.0,56.3719,56.5085,56.3719,56.5085,45500.0
2013-01-04 09:30:00,74.6,74.62,74.52,74.55,9200.0,56.6071,56.6223,56.5464,56.5692,9200.0
2013-01-04 09:35:00,74.55,74.56,74.48,74.51,12200.0,56.5692,56.5768,56.5161,56.5388,12200.0
2013-01-04 09:40:00,74.55,74.66,74.55,74.66,46600.0,56.5692,56.6526,56.5692,56.6526,46600.0
2013-01-04 09:45:00,74.66,74.68,74.64,74.66,27000.0,56.6526,56.6678,56.6375,56.6526,27000.0
2013-01-04 09:50:00,74.67,74.72,74.64,74.71,23800.0,56.6602,56.6982,56.6375,56.6906,23800.0
2013-01-04 09:55:00,74.71,74.75,74.7,74.73,23700.0,56.6906,56.7209,56.683,56.7058,23700.0
2013-01-04 10:00:00,74.74,74.79,74.62,74.67,82200.0,56.7133,56.7513,56.6223,56.6602,82200.0
2013-01-04 10:05:00,74.68,74.7,74.65,74.66,41200.0,56.6678,56.683,56.6451,56.6526,41200.0
2013-01-04 10:10:00,74.66,74.75,74.66,74.74,62300.0,56.6526,56.7209,56.6526,56.7133,62300.0
2013-01-04 10:15:00,74.73,74.75,74.69,74.74,13700.0,56.7058,56.7209,56.6754,56.7133,13700.0
2013-01-04 10:20:00,74.75,74.82,74.74,74.77,22300.0,56.7209,56.774,56.7133,56.7361,22300.0
2013-01-04 10:25:00,74.78,74.82,74.76,74.78,20000.0,56.7437,56.774,56.7285,56.7437,20000.0
2013-01-04 10:30:00,74.79,74.8,74.72,74.75,16500.0,56.7513,56.7589,56.6982,56.7209,16500.0
2013-01-04 10:35:00,74.75,74.76,74.71,74.72,21500.0,56.7209,56.7285,56.6906,56.6982,21500.0
2013-01-04 10:40:00,74.72,74.72,74.63,74.63,11800.0,56.6982,56.6982,56.6299,56.6299,11800.0
2013-01-04 10:45:00,74.65,74.74,74.65,74.74,14000.0,56.6451,56.7133,56.6451,56.7133,14000.0
2013-01-04 10:50:00,74.74,74.77,74.72,74.72,9900.0,56.7133,56.7361,56.6982,56.6982,9900.0
2013-01-04 10:55:00,74.72,74.74,74.68,74.69,11600.0,56.6982,56.7133,56.6678,56.6754,11600.0
2013-01-04 11:00:00,74.69,74.78,74.68,74.74,11700.0,56.6754,56.7437,56.6678,56.7133,11700.0
2013-01-04 11:05:00,74.74,74.75,74.71,74.71,14800.0,56.7133,56.7209,56.6906,56.6906,14800.0
2013-01-04 11:10:00,74.71,74.76,74.71,74.76,8200.0,56.6906,56.7285,56.6906,56.7285,8200.0
2013-01-04 11:15:00,74.76,74.79,74.75,74.77,12800.0,56.7285,56.7513,56.7209,56.7361,12800.0
2013-01-04 11:20:00,74.77,74.77,74.75,74.76,10300.0,56.7361,56.7361,56.7209,56.7285,10300.0
2013-01-04 11:25:00,74.77,74.78,74.76,74.77,28300.0,56.7361,56.7437,56.7285,56.7361,28300.0
2013-01-04 11:30:00,74.77,74.82,74.76,74.82,36700.0,56.7361,56.774,56.7285,56.774,36700.0
2013-01-04 11:35:00,74.82,74.86,74.8,74.82,22000.0,56.774,56.8044,56.7589,56.774,22000.0
2013-01-04 11:40:00,74.81,74.83,74.81,74.81,11400.0,56.7665,56.7816,56.7665,56.7665,11400.0
2013-01-04 11:45:00,74.81,74.86,74.81,74.83,20400.0,56.7665,56.8044,56.7665,56.7816,20400.0
2013-01-04 11:50:00,74.83,74.87,74.82,74.86,9600.0,56.7816,56.812,56.774,56.8044,9600.0
2013-01-04 11:55:00,74.87,74.87,74.78,74.78,13000.0,56.812,56.812,56.7437,56.7437,13000.0
2013-01-04 12:00:00,74.78,74.83,74.78,74.82,4600.0,56.7437,56.7816,56.7437,56.774,4600.0
2013-01-04 12:05:00,74.81,74.83,74.8,74.81,4000.0,56.7665,56.7816,56.7589,56.7665,4000.0
2013-01-04 12:10:00,74.81,74.83,74.81,74.82,3500.0,56.7665,56.7816,56.7665,56.774,3500.0
2013-01-04 12:15:00,74.82,74.82,74.79,74.79,7500.0,56.774,56.774,56.7513,56.7513,7500.0
2013-01-04 12:20:00,74.8,74.81,74.8,74.8,9900.0,56.7589,56.7665,56.7589,56.7589,9900.0
2013-01-04 12:25:00,74.8,74.83,74.8,74.83,16400.0,56.7589,56.7816,56.7589,56.7816,16400.0
2013-01-04 12:30:00,74.83,74.85,74.81,74.84,11900.0,56.7816,56.7968,56.7665,56.7892,11900.0
2013-01-04 12:35:00,74.84,74.84,74.81,74.82,7800.0,56.7892,56.7892,56.7665,56.774,7800.0
2013-01-04 12:40:00,74.81,74.84,74.81,74.83,8700.0,56.7665,56.7892,56.7665,56.7816,8700.0
2013-01-04 12:45:00,74.83,74.85,74.83,74.85,5600.0,56.7816,56.7968,56.7816,56.7968,5600.0
2013-01-04 12:50:00,74.85,74.86,74.83,74.85,56900.0,56.7968,56.8044,56.7816,56.7968,56900.0
2013-01-04 12:55:00,74.84,74.85,74.81,74.82,12200.0,56.7892,56.7968,56.7665,56.774,12200.0
2013-01-04 13:00:00,74.82,74.83,74.81,74.82,12300.0,56.774,56.7816,56.7665,56.774,12300.0
2013-01-04 13:05:00,74.83,74.83,74.81,74.82,9600.0,56.7816,56.7816,56.7665,56.774,9600.0
2013-01-04 13:10:00,74.82,74.84,74.81,74.83,15800.0,56.774,56.7892,56.7665,56.7816,15800.0
2013-01-04 13:15:00,74.83,74.84,74.82,74.82,4900.0,56.7816,56.7892,56.774,56.774,4900.0
2013-01-04 13:20:00,74.82,74.84,74.82,74.83,32000.0,56.774,56.7892,56.774,56.7816,32000.0
2013-01-04 13:25:00,74.83,74.87,74.82,74.87,23200.0,56.7816,56.812,56.774,56.812,23200.0
2013-01-04 13:30:00,74.87,74.88,74.86,74.87,15800.0,56.812,56.8196,56.8044,56.812,15800.0
2013-01-04 13:35:00,74.88,74.89,74.86,74.87,10000.0,56.8196,56.8272,56.8044,56.812,10000.0
2013-01-04 13:40:00,74.88,74.89,74.86,74.89,6000.0,56.8196,56.8272,56.8044,56.8272,6000.0
2013-01-04 13:45:00,74.89,74.91,74.89,74.9,18600.0,56.8272,56.8423,56.8272,56.8348,18600.0
2013-01-04 13:50:00,74.9,74.9,74.84,74.84,15500.0,56.8348,56.8348,56.7892,56.7892,15500.0
2013-01-04 13:55:00,74.85,74.89,74.85,74.88,14500.0,56.7968,56.8272,56.7968,56.8196,14500.0
2013-01-04 14:00:00,74.88,74.9,74.86,74.87,27500.0,56.8196,56.8348,56.8044,56.812,27500.0
2013-01-04 14:05:00,74.89,74.91,74.88,74.9,8600.0,56.8272,56.8423,56.8196,56.8348,8600.0
2013-01-04 14:10:00,74.9,74.9,74.86,74.88,11200.0,56.8348,56.8348,56.8044,56.8196,11200.0
2013-01-04 14:15:00,74.9,74.9,74.86,74.87,11700.0,56.8348,56.8348,56.8044,56.812,11700.0
2013-01-04 14:20:00,74.87,74.89,74.87,74.89,5400.0,56.812,56.8272,56.812,56.8272,5400.0
2013-01-04 14:25:00,74.88,74.93,74.88,74.92,34500.0,56.8196,56.8575,56.8196,56.8499,34500.0
2013-01-04 14:30:00,74.92,74.93,74.9,74.91,18200.0,56.8499,56.8575,56.8348,56.8423,18200.0
2013-01-04 14:35:00,74.91,74.93,74.89,74.9,9800.0,56.8423,56.8575,56.8272,56.8348,9800.0
2013-01-04 14:40:00,74.91,74.91,74.87,74.91,103500.0,56.8423,56.8423,56.812,56.8423,103500.0
2013-01-04 14:45:00,74.91,74.92,74.87,74.88,13600.0,56.8423,56.8499,56.812,56.8196,13600.0
2013-01-04 14:50:00,74.87,74.9,74.87,74.89,12300.0,56.812,56.8348,56.812,56.8272,12300.0
2013-01-04 14:55:00,74.9,74.93,74.89,74.92,38200.0,56.8348,56.8575,56.8272,56.8499,38200.0
2013-01-04 15:00:00,74.93,74.94,74.9,74.94,17800.0,56.8575,56.8651,56.8348,56.8651,17800.0
2013-01-04 15:05:00,74.92,74.98,74.92,74.94,7500.0,56.8499,56.8955,56.8499,56.8651,7500.0
2013-01-04 15:10:00,74.95,75.0,74.95,75.0,26300.0,56.8727,56.9106,56.8727,56.9106,26300.0
2013-01-04 15:15:00,75.0,75.0,74.96,74.96,9300.0,56.9106,56.9106,56.8803,56.8803,9300.0
2013-01-04 15:20:00,74.97,75.06,74.97,75.05,47100.0,56.8879,56.9562,56.8879,56.9486,47100.0
2013-01-04 15:25:00,75.06,75.09,75.04,75.07,45800.0,56.9562,56.9789,56.941,56.9637,45800.0
2013-01-04 15:30:00,75.07,75.08,75.04,75.06,10400.0,56.9637,56.9713,56.941,56.9562,10400.0
2013-01-04 15:35:00,75.06,75.08,75.05,75.08,8200.0,56.9562,56.9713,56.9486,56.9713,8200.0
2013-01-04 15:40:00,75.09,75.13,75.09,75.12,24300.0,56.9789,57.0093,56.9789,57.0017,24300.0
2013-01-04 15:45:00,75.12,75.13,75.03,75.05,102000.0,57.0017,57.0093,56.9334,56.9486,102000.0
2013-01-04 15:50:00,75.05,75.09,75.03,75.08,11100.0,56.9486,56.9789,56.9334,56.9713,11100.0
2013-01-04 15:55:00,75.08,75.11,75.04,75.04,107000.0,56.9713,56.9941,56.941,56.941,107000.0
2013-01-07 09:30:00,74.79,74.82,74.69,74.7,48200.0,56.7513,56.774,56.6754,56.683,48200.0
2013-01-07 09:35:00,74.7,74.73,74.64,74.64,33300.0,56.683,56.7058,56.6375,56.6375,33300.0
2013-01-07 09:40:00,74.64,74.73,74.63,74.69,44600.0,56.6375,56.7058,56.6299,56.6754,44600.0
2013-01-07 09:45:00,74.69,74.71,74.64,74.67,37000.0,56.6754,56.6906,56.6375,56.6602,37000.0
2013-01-07 09:50:00,74.68,74.68,74.62,74.68,19200.0,56.6678,56.6678,56.6223,56.6678,19200.0
2013-01-07 09:55:00,74.66,74.71,74.65,74.69,16100.0,56.6526,56.6906,56.6451,56.6754,16100.0
2013-01-07 10:00:00,74.69,74.73,74.69,74.73,19700.0,56.6754,56.7058,56.6754,56.7058,19700.0
2013-01-07 10:05:00,74.72,74.74,74.7,74.73,46900.0,56.6982,56.7133,56.683,56.7058,46900.0
2013-01-07 10:10:00,74.73,74.75,74.68,74.69,16700.0,56.7058,56.7209,56.6678,56.6754,16700.0
2013-01-07 10:15:00,74.71,74.72,74.67,74.68,30500.0,56.6906,56.6982,56.6602,56.6678,30500.0
2013-01-07 10:20:00,74.69,74.7,74.65,74.66,26300.0,56.6754,56.683,56.6451,56.6526,26300.0
2013-01-07 10:25:00,74.69,74.71,74.67,74.71,11300.0,56.6754,56.6906,56.6602,56.6906,11300.0
2013-01-07 10:30:00,74.69,74.74,74.68,74.74,11100.0,56.6754,56.7133,56.6678,56.7133,11100.0
2013-01-07 10:35:00,74.74,74.74,74.72,74.72,7700.0,56.7133,56.7133,56.6982,56.6982,7700.0
2013-01-07 10:40:00,74.74,74.75,74.72,74.73,11300.0,56.7133,56.7209,56.6982,56.7058,11300.0
2013-01-07 10:45:00,74.73,74.73,74.69,74.71,91100.0,56.7058,56.7058,56.6754,56.6906,91100.0
2013-01-07 10:50:00,74.71,74.71,74.66,74.66,21400.0,56.6906,56.6906,56.6526,56.6526,21400.0
2013-01-07 10:55:00,74.67,74.69,74.65,74.65,46800.0,56.6602,56.6754,56.6451,56.6451,46800.0
2013-01-07 11:00:00,74.65,74.68,74.64,74.65,30600.0,56.6451,56.6678,56.6375,56.6451,30600.0
2013-01-07 11:05:00,74.65,74.67,74.64,74.66,109900.0,56.6451,56.6602,56.6375,56.6526,109900.0
2013-01-07 11:10:00,74.67,74.67,74.64,74.67,26300.0,56.6602,56.6602,56.6375,56.6602,26300.0
2013-01-07 11:15:00,74.68,74.68,74.61,74.64,24000.0,56.6678,56.6678,56.6147,56.6375,24000.0
2013-01-07 11:20:00,74.64,74.64,74.61,74.62,34500.0,56.6375,56.6375,56.6147,56.6223,34500.0
2013-01-07 11:25:00,74.63,74.65,74.62,74.62,15300.0,56.6299,56.6451,56.6223,56.6223,15300.0
2013-01-07 11:30:00,74.63,74.66,74.63,74.65,33300.0,56.6299,56.6526,56.6299,56.6451,33300.0
2013-01-07 11:35:00,74.64,74.65,74.61,74.61,12500.0,56.6375,56.6451,56.6147,56.6147,12500.0
2013-01-07 11:40:00,74.62,74.62,74.6,74.61,56300.0,56.6223,56.6223,56.6071,56.6147,56300.0
2013-01-07 11:45:00,74.61,74.61,74.53,74.54,37900.0,56.6147,56.6147,56.554,56.5616,37900.0
2013-01-07 11:50:00,74.55,74.56,74.5,74.52,21400.0,56.5692,56.5768,56.5312,56.5464,21400.0
2013-01-07 11:55:00,74.52,74.54,74.51,74.52,17900.0,56.5464,56.5616,56.5388,56.5464,17900.0
2013-01-07 12:00:00,74.5,74.52,74.48,74.52,11000.0,56.5312,56.5464,56.5161,56.5464,11000.0
2013-01-07 12:05:00,74.52,74.53,74.5,74.5,53200.0,56.5464,56.554,56.5312,56.5312,53200.0
2013-01-07 12:10:00,74.5,74.51,74.49,74.5,16700.0,56.5312,56.5388,56.5236,56.5312,16700.0
2013-01-07 12:15:00,74.51,74.52,74.48,74.5,22100.0,56.5388,56.5464,56.5161,56.5312,22100.0
2013-01-07 12:20:00,74.51,74.51,74.48,74.49,15400.0,56.5388,56.5388,56.5161,56.5236,15400.0
2013-01-07 12:25:00,74.5,74.5,74.44,74.49,20000.0,56.5312,56.5312,56.4857,56.5236,20000.0
2013-01-07 12:30:00,74.49,74.54,74.49,74.5,15200.0,56.5236,56.5616,56.5236,56.5312,15200.0
2013-01-07 12:35:00,74.5,74.52,74.5,74.52,6500.0,56.5312,56.5464,56.5312,56.5464,6500.0
2013-01-07 12:40:00,74.52,74.53,74.51,74.52,9700.0,56.5464,56.554,56.5388,56.5464,9700.0
2013-01-07 12:45:00,74.53,74.55,74.52,74.55,5100.0,56.554,56.5692,56.5464,56.5692,5100.0
2013-01-07 12:50:00,74.55,74.57,74.52,74.52,4200.0,56.5692,56.5843,56.5464,56.5464,4200.0
2013-01-07 12:55:00,74.52,74.54,74.5,74.51,22600.0,56.5464,56.5616,56.5312,56.5388,22600.0
2013-01-07 13:00:00,74.51,74.55,74.51,74.54,22100.0,56.5388,56.5692,56.5388,56.5616,22100.0
2013-01-07 13:05:00,74.54,74.57,74.54,74.56,15300.0,56.5616,56.5843,56.5616,56.5768,15300.0
2013-01-07 13:10:00,74.56,74.57,74.55,74.57,11600.0,56.5768,56.5843,56.5692,56.5843,11600.0
2013-01-07 13:15:00,74.56,74.56,74.54,74.55,18800.0,56.5768,56.5768,56.5616,56.5692,18800.0
2013-01-07 13:20:00,74.55,74.56,74.54,74.54,7200.0,56.5692,56.5768,56.5616,56.5616,7200.0
2013-01-07 13:25:00,74.55,74.57,74.54,74.55,34800.0,56.5692,56.5843,56.5616,56.5692,34800.0
2013-01-07 13:30:00,74.55,74.56,74.54,74.56,26100.0,56.5692,56.5768,56.5616,56.5768,26100.0
2013-01-07 13:35:00,74.56,74.56,74.52,74.52,35900.0,56.5768,56.5768,56.5464,56.5464,35900.0
2013-01-07 13:40:00,74.52,74.53,74.47,74.47,17600.0,56.5464,56.554,56.5085,56.5085,17600.0
2013-01-07 13:45:00,74.47,74.51,74.47,74.51,16300.0,56.5085,56.5388,56.5085,56.5388,16300.0
2013-01-07 13:50:00,74.52,74.53,74.51,74.52,20200.0,56.5464,56.554,56.5388,56.5464,20200.0
2013-01-07 13:55:00,74.53,74.54,74.52,74.52,11800.0,56.554,56.5616,56.5464,56.5464,11800.0
2013-01-07 14:00:00,74.53,74.53,74.51,74.52,22900.0,56.554,56.554,56.5388,56.5464,22900.0
2013-01-07 14:05:00,74.52,74.57,74.51,74.56,31400.0,56.5464,56.5843,56.5388,56.5768,31400.0
2013-01-07 14:10:00,74.55,74.58,74.53,74.54,36900.0,56.5692,56.5919,56.554,56.5616,36900.0
2013-01-07 14:15:00,74.53,74.56,74.52,74.54,17900.0,56.554,56.5768,56.5464,56.5616,17900.0
2013-01-07 14:20:00,74.54,74.56,74.54,74.56,11700.0,56.5616,56.5768,56.5616,56.5768,11700.0
2013-01-07 14:25:00,74.56,74.61,74.56,74.61,15000.0,56.5768,56.6147,56.5768,56.6147,15000.0
2013-01-07 14:30:00,74.61,74.65,74.6,74.61,12000.0,56.6147,56.6451,56.6071,56.6147,12000.0
2013-01-07 14:35:00,74.61,74.63,74.61,74.62,6300.0,56.6147,56.6299,56.6147,56.6223,6300.0
2013-01-07 14:40:00,74.63,74.63,74.61,74.62,32900.0,56.6299,56.6299,56.6147,56.6223,32900.0
2013-01-07 14:45:00,74.62,74.64,74.61,74.62,8900.0,56.6223,56.6375,56.6147,56.6223,8900.0
2013-01-07 14:50:00,74.63,74.64,74.62,74.64,16100.0,56.6299,56.6375,56.6223,56.6375,16100.0
2013-01-07 14:55:00,74.65,74.67,74.63,74.66,62600.0,56.6451,56.6602,56.6299,56.6526,62600.0
2013-01-07 15:00:00,74.66,74.66,74.63,74.65,17600.0,56.6526,56.6526,56.6299,56.6451,17600.0
2013-01-07 15:05:00,74.65,74.66,74.63,74.64,24800.0,56.6451,56.6526,56.6299,56.6375,24800.0
2013-01-07 15:10:00,74.64,74.67,74.64,74.65,23300.0,56.6375,56.6602,56.6375,56.6451,23300.0
2013-01-07 15:15:00,74.66,74.68,74.66,74.68,13300.0,56.6526,56.6678,56.6526,56.6678,13300.0
2013-01-07 15:20:00,74.68,74.7,74.67,74.7,34200.0,56.6678,56.683,56.6602,56.683,34200.0
2013-01-07 15:25:00,74.71,74.76,74.71,74.73,72600.0,56.6906,56.7285,56.6906,56.7058,72600.0
2013-01-07 15:30:00,74.73,74.77,74.73,74.73,9900.0,56.7058,56.7361,56.7058,56.7058,9900.0
2013-01-07 15:35:00,74.73,74.74,74.67,74.67,15500.0,56.7058,56.7133,56.6602,56.6602,15500.0
2013-01-07 15:40:00,74.66,74.73,74.66,74.72,12100.0,56.6526,56.7058,56.6526,56.6982,12100.0
2013-01-07 15:45:00,74.71,74.73,74.69,74.73,18300.0,56.6906,56.7058,56.6754,56.7058,18300.0
2013-01-07 15:50:00,74.72,74.73,74.7,74.7,22000.0,56.6982,56.7058,56.683,56.683,22000.0
2013-01-07 15:55:00,74.7,74.72,74.69,74.72,48600.0,56.683,56.6982,56.6754,56.6982,48600.0
2013-01-08 09:30:00,74.6,74.65,74.53,74.57,33700.0,56.6071,56.6451,56.554,56.5843,33700.0
2013-01-08 09:35:00,74.57,74.65,74.56,74.62,18500.0,56.5843,56.6451,56.5768,56.6223,18500.0
2013-01-08 09:40:00,74.63,74.63,74.56,74.62,25700.0,56.6299,56.6299,56.5768,56.6223,25700.0
2013-01-08 09:45:00,74.63,74.63,74.55,74.56,14700.0,56.6299,56.6299,56.5692,56.5768,14700.0
2013-01-08 09:50:00,74.56,74.57,74.51,74.55,27700.0,56.5768,56.5843,56.5388,56.5692,27700.0
2013-01-08 09:55:00,74.54,74.56,74.48,74.48,21700.0,56.5616,56.5768,56.5161,56.5161,21700.0
2013-01-08 10:00:00,74.48,74.49,74.46,74.49,16400.0,56.5161,56.5236,56.5009,56.5236,16400.0
2013-01-08 10:05:00,74.47,74.47,74.41,74.46,13100.0,56.5085,56.5085,56.4629,56.5009,13100.0
2013-01-08 10:10:00,74.45,74.46,74.33,74.33,19300.0,56.4933,56.5009,56.4022,56.4022,19300.0
2013-01-08 10:15:00,74.32,74.35,74.3,74.32,9600.0,56.3946,56.4174,56.3795,56.3946,9600.0
2013-01-08 10:20:00,74.31,74.36,74.31,74.34,11100.0,56.3871,56.425,56.3871,56.4098,11100.0
2013-01-08 10:25:00,74.33,74.35,74.29,74.34,17100.0,56.4022,56.4174,56.3719,56.4098,17100.0
2013-01-08 10:30:00,74.35,74.37,74.32,74.33,6300.0,56.4174,56.4326,56.3946,56.4022,6300.0
2013-01-08 10:35:00,74.33,74.34,74.28,74.29,15100.0,56.4022,56.4098,56.3643,56.3719,15100.0
2013-01-08 10:40:00,74.27,74.31,74.25,74.31,22600.0,56.3567,56.3871,56.3415,56.3871,22600.0
2013-01-08 10:45:00,74.31,74.31,74.28,74.3,24300.0,56.3871,56.3871,56.3643,56.3795,24300.0
2013-01-08 10:50:00,74.29,74.31,74.26,74.26,22100.0,56.3719,56.3871,56.3491,56.3491,22100.0
2013-01-08 10:55:00,74.27,74.3,74.26,74.28,21700.0,56.3567,56.3795,56.3491,56.3643,21700.0
2013-01-08 11:00:00,74.28,74.32,74.26,74.31,10100.0,56.3643,56.3946,56.3491,56.3871,10100.0
2013-01-08 11:05:00,74.3,74.32,74.22,74.22,9200.0,56.3795,56.3946,56.3188,56.3188,9200.0
2013-01-08 11:10:00,74.22,74.25,74.22,74.24,7100.0,56.3188,56.3415,56.3188,56.3339,7100.0
2013-01-08 11:15:00,74.24,74.27,74.24,74.26,4500.0,56.3339,56.3567,56.3339,56.3491,4500.0
2013-01-08 11:20:00,74.26,74.3,74.25,74.3,65600.0,56.3491,56.3795,56.3415,56.3795,65600.0
2013-01-08 11:25:00,74.31,74.31,74.28,74.3,20500.0,56.3871,56.3871,56.3643,56.3795,20500.0
2013-01-08 11:30:00,74.31,74.33,74.3,74.33,13100.0,56.3871,56.4022,56.3795,56.4022,13100.0
2013-01-08 11:35:00,74.33,74.37,74.31,74.37,22300.0,56.4022,56.4326,56.3871,56.4326,22300.0
2013-01-08 11:40:00,74.37,74.38,74.36,74.38,10400.0,56.4326,56.4402,56.425,56.4402,10400.0
2013-01-08 11:45:00,74.38,74.4,74.37,74.37,8900.0,56.4402,56.4553,56.4326,56.4326,8900.0
2013-01-08 11:50:00,74.38,74.38,74.35,74.35,7900.0,56.4402,56.4402,56.4174,56.4174,7900.0
2013-01-08 11:55:00,74.36,74.4,74.36,74.38,6700.0,56.425,56.4553,56.425,56.4402,6700.0
2013-01-08 12:00:00,74.4,74.43,74.38,74.4,24200.0,56.4553,56.4781,56.4402,56.4553,24200.0
2013-01-08 12:05:00,74.4,74.41,74.39,74.39,17500.0,56.4553,56.4629,56.4478,56.4478,17500.0
2013-01-08 12:10:00,74.39,74.41,74.39,74.39,9000.0,56.4478,56.4629,56.4478,56.4478,9000.0
2013-01-08 12:15:00,74.4,74.41,74.39,74.39,11100.0,56.4553,56.4629,56.4478,56.4478,11100.0
2013-01-08 12:20:00,74.41,74.41,74.39,74.39,4100.0,56.4629,56.4629,56.4478,56.4478,4100.0
2013-01-08 12:25:00,74.4,74.4,74.36,74.37,5000.0,56.4553,56.4553,56.425,56.4326,5000.0
2013-01-08 12:30:00,74.38,74.39,74.38,74.38,6500.0,56.4402,56.4478,56.4402,56.4402,6500.0
2013-01-08 12:35:00,74.37,74.37,74.33,74.33,3900.0,56.4326,56.4326,56.4022,56.4022,3900.0
2013-01-08 12:40:00,74.33,74.35,74.33,74.35,3500.0,56.4022,56.4174,56.4022,56.4174,3500.0
2013-01-08 12:45:00,74.35,74.36,74.32,74.33,73700.0,56.4174,56.425,56.3946,56.4022,73700.0
2013-01-08 12:50:00,74.33,74.33,74.31,74.32,41100.0,56.4022,56.4022,56.3871,56.3946,41100.0
2013-01-08 12:55:00,74.33,74.33,74.31,74.32,5800.0,56.4022,56.4022,56.3871,56.3946,5800.0
2013-01-08 13:00:00,74.33,74.37,74.33,74.37,8900.0,56.4022,56.4326,56.4022,56.4326,8900.0
2013-01-08 13:05:00,74.37,74.38,74.36,74.37,5300.0,56.4326,56.4402,56.425,56.4326,5300.0
2013-01-08 13:10:00,74.37,74.37,74.37,74.37,2700.0,56.4326,56.4326,56.4326,56.4326,2700.0
2013-01-08 13:15:00,74.37,74.4,74.37,74.39,16000.0,56.4326,56.4553,56.4326,56.4478,16000.0
2013-01-08 13:20:00,74.39,74.41,74.39,74.4,6700.0,56.4478,56.4629,56.4478,56.4553,6700.0
2013-01-08 13:25:00,74.39,74.41,74.39,74.4,2900.0,56.4478,56.4629,56.4478,56.4553,2900.0
2013-01-08 13:30:00,74.4,74.44,74.4,74.43,65400.0,56.4553,56.4857,56.4553,56.4781,65400.0
2013-01-08 13:35:00,74.43,74.43,74.4,74.4,18200.0,56.4781,56.4781,56.4553,56.4553,18200.0
2013-01-08 13:40:00,74.4,74.4,74.39,74.4,6800.0,56.4553,56.4553,56.4478,56.4553,6800.0
2013-01-08 13:45:00,74.37,74.4,74.37,74.39,8400.0,56.4326,56.4553,56.4326,56.4478,8400.0
2013-01-08 13:50:00,74.39,74.39,74.38,74.39,29700.0,56.4478,56.4478,56.4402,56.4478,29700.0
2013-01-08 13:55:00,74.39,74.41,74.39,74.41,22200.0,56.4478,56.4629,56.4478,56.4629,22200.0
2013-01-08 14:00:00,74.42,74.46,74.4,74.44,37300.0,56.4705,56.5009,56.4553,56.4857,37300.0
2013-01-08 14:05:00,74.44,74.44,74.4,74.4,17000.0,56.4857,56.4857,56.4553,56.4553,17000.0
2013-01-08 14:10:00,74.42,74.43,74.4,74.43,8100.0,56.4705,56.4781,56.4553,56.4781,8100.0
2013-01-08 14:15:00,74.43,74.43,74.4,74.4,13900.0,56.4781,56.4781,56.4553,56.4553,13900.0
2013-01-08 14:20:00,74.39,74.4,74.38,74.4,21100.0,56.4478,56.4553,56.4402,56.4553,21100.0
2013-01-08 14:25:00,74.39,74.42,74.38,74.39,30300.0,56.4478,56.4705,56.4402,56.4478,30300.0
2013-01-08 14:30:00,74.4,74.42,74.38,74.38,18700.0,56.4553,56.4705,56.4402,56.4402,18700.0
2013-01-08 14:35:00,74.38,74.38,74.36,74.37,38100.0,56.4402,56.4402,56.425,56.4326,38100.0
2013-01-08 14:40:00,74.37,74.38,74.35,74.35,12200.0,56.4326,56.4402,56.4174,56.4174,12200.0
2013-01-08 14:45:00,74.35,74.39,74.35,74.38,24000.0,56.4174,56.4478,56.4174,56.4402,24000.0
2013-01-08 14:50:00,74.38,74.39,74.37,74.39,15100.0,56.4402,56.4478,56.4326,56.4478,15100.0
2013-01-08 14:55:00,74.38,74.38,74.37,74.37,7300.0,56.4402,56.4402,56.4326,56.4326,7300.0
2013-01-08 15:00:00,74.37,74.45,74.37,74.42,35600.0,56.4326,56.4933,56.4326,56.4705,35600.0
2013-01-08 15:05:00,74.43,74.45,74.41,74.45,39600.0,56.4781,56.4933,56.4629,56.4933,39600.0
2013-01-08 15:10:00,74.45,74.48,74.44,74.47,17700.0,56.4933,56.5161,56.4857,56.5085,17700.0
2013-01-08 15:15:00,74.47,74.48,74.44,74.45,50000.0,56.5085,56.5161,56.4857,56.4933,50000.0
2013-01-08 15:20:00,74.45,74.52,74.45,74.46,20800.0,56.4933,56.5464,56.4933,56.5009,20800.0
2013-01-08 15:25:00,74.47,74.5,74.47,74.49,36600.0,56.5085,56.5312,56.5085,56.5236,36600.0
2013-01-08 15:30:00,74.49,74.51,74.46,74.47,81500.0,56.5236,56.5388,56.5009,56.5085,81500.0
2013-01-08 15:35:00,74.48,74.48,74.4,74.4,59600.0,56.5161,56.5161,56.4553,56.4553,59600.0
2013-01-08 15:40:00,74.39,74.4,74.36,74.4,53100.0,56.4478,56.4553,56.425,56.4553,53100.0
2013-01-08 15:45:00,74.4,74.42,74.36,74.39,95800.0,56.4553,56.4705,56.425,56.4478,95800.0
2013-01-08 15:50:00,74.39,74.51,74.39,74.47,99100.0,56.4478,56.5388,56.4478,56.5085,99100.0
2013-01-08 15:55:00,74.46,74.49,74.44,74.49,71900.0,56.5009,56.5236,56.4857,56.5236,71900.0
2013-01-09 09:30:00,74.73,74.74,74.69,74.72,17800.0,56.7058,56.7133,56.6754,56.6982,17800.0
2013-01-09 09:35:00,74.72,74.77,74.71,74.72,9300.0,56.6982,56.7361,56.6906,56.6982,9300.0
2013-01-09 09:40:00,74.71,74.73,74.68,74.68,9000.0,56.6906,56.7058,56.6678,56.6678,9000.0
2013-01-09 09:45:00,74.69,74.77,74.69,74.77,11400.0,56.6754,56.7361,56.6754,56.7361,11400.0
2013-01-09 09:50:00,74.77,74.87,74.76,74.84,9900.0,56.7361,56.812,56.7285,56.7892,9900.0
2013-01-09 09:55:00,74.85,74.9,74.85,74.87,14100.0,56.7968,56.8348,56.7968,56.812,14100.0
2013-01-09 10:00:00,74.89,74.93,74.89,74.9,13400.0,56.8272,56.8575,56.8272,56.8348,13400.0
2013-01-09 10:05:00,74.91,74.91,74.84,74.87,10200.0,56.8423,56.8423,56.7892,56.812,10200.0
2013-01-09 10:10:00,74.86,74.91,74.85,74.87,23700.0,56.8044,56.8423,56.7968,56.812,23700.0
2013-01-09 10:15:00,74.88,74.93,74.88,74.9,40000.0,56.8196,56.8575,56.8196,56.8348,40000.0
2013-01-09 10:20:00,74.91,74.91,74.85,74.85,22800.0,56.8423,56.8423,56.7968,56.7968,22800.0
2013-01-09 10:25:00,74.85,74.88,74.85,74.88,10400.0,56.7968,56.8196,56.7968,56.8196,10400.0
2013-01-09 10:30:00,74.87,74.87,74.82,74.82,60800.0,56.812,56.812,56.774,56.774,60800.0
2013-01-09 10:35:00,74.82,74.84,74.79,74.81,15900.0,56.774,56.7892,56.7513,56.7665,15900.0
2013-01-09 10:40:00,74.82,74.83,74.78,74.78,21100.0,56.774,56.7816,56.7437,56.7437,21100.0
2013-01-09 10:45:00,74.79,74.79,74.74,74.75,12600.0,56.7513,56.7513,56.7133,56.7209,12600.0
2013-01-09 10:50:00,74.76,74.79,74.75,74.79,13200.0,56.7285,56.7513,56.7209,56.7513,13200.0
2013-01-09 10:55:00,74.78,74.8,74.75,74.77,7600.0,56.7437,56.7589,56.7209,56.7361,7600.0
2013-01-09 11:00:00,74.79,74.79,74.75,74.78,8600.0,56.7513,56.7513,56.7209,56.7437,8600.0
2013-01-09 11:05:00,74.78,74.81,74.77,74.79,10900.0,56.7437,56.7665,56.7361,56.7513,10900.0
2013-01-09 11:10:00,74.78,74.78,74.75,74.76,13400.0,56.7437,56.7437,56.7209,56.7285,13400.0
2013-01-09 11:15:00,74.77,74.79,74.76,74.77,8700.0,56.7361,56.7513,56.7285,56.7361,8700.0
2013-01-09 11:20:00,74.78,74.79,74.74,74.74,27800.0,56.7437,56.7513,56.7133,56.7133,27800.0
2013-01-09 11:25:00,74.75,74.79,74.73,74.79,5200.0,56.7209,56.7513,56.7058,56.7513,5200.0
2013-01-09 11:30:00,74.79,74.83,74.79,74.81,40600.0,56.7513,56.7816,56.7513,56.7665,40600.0
2013-01-09 11:35:00,74.8,74.8,74.78,74.79,9300.0,56.7589,56.7589,56.7437,56.7513,9300.0
2013-01-09 11:40:00,74.79,74.81,74.79,74.8,10100.0,56.7513,56.7665,56.7513,56.7589,10100.0
2013-01-09 11:45:00,74.8,74.83,74.8,74.81,21600.0,56.7589,56.7816,56.7589,56.7665,21600.0
2013-01-09 11:50:00,74.82,74.85,74.73,74.75,42700.0,56.774,56.7968,56.7058,56.7209,42700.0
2013-01-09 11:55:00,74.75,74.77,74.74,74.77,16100.0,56.7209,56.7361,56.7133,56.7361,16100.0
2013-01-09 12:00:00,74.78,74.79,74.77,74.79,91500.0,56.7437,56.7513,56.7361,56.7513,91500.0
2013-01-09 12:05:00,74.8,74.82,74.78,74.81,17200.0,56.7589,56.774,56.7437,56.7665,17200.0
2013-01-09 12:10:00,74.81,74.83,74.79,74.79,19200.0,56.7665,56.7816,56.7513,56.7513,19200.0
2013-01-09 12:15:00,74.78,74.79,74.75,74.77,11400.0,56.7437,56.7513,56.7209,56.7361,11400.0
2013-01-09 12:20:00,74.77,74.79,74.75,74.76,3900.0,56.7361,56.7513,56.7209,56.7285,3900.0
2013-01-09 12:25:00,74.76,74.78,74.75,74.76,6500.0,56.7285,56.7437,56.7209,56.7285,6500.0
2013-01-09 12:30:00,74.76,74.79,74.71,74.74,16600.0,56.7285,56.7513,56.6906,56.7133,16600.0
2013-01-09 12:35:00,74.74,74.75,74.68,74.69,4800.0,56.7133,56.7209,56.6678,56.6754,4800.0
2013-01-09 12:40:00,74.69,74.7,74.62,74.63,14800.0,56.6754,56.683,56.6223,56.6299,14800.0
2013-01-09 12:45:00,74.62,74.67,74.6,74.66,9300.0,56.6223,56.6602,56.6071,56.6526,9300.0
2013-01-09 12:50:00,74.65,74.65,74.6,74.62,5700.0,56.6451,56.6451,56.6071,56.6223,5700.0
2013-01-09 12:55:00,74.63,74.68,74.62,74.68,6600.0,56.6299,56.6678,56.6223,56.6678,6600.0
2013-01-09 13:00:00,74.67,74.69,74.66,74.69,4900.0,56.6602,56.6754,56.6526,56.6754,4900.0
2013-01-09 13:05:00,74.68,74.7,74.66,74.67,9600.0,56.6678,56.683,56.6526,56.6602,9600.0
2013-01-09 13:10:00,74.67,74.67,74.62,74.63,12300.0,56.6602,56.6602,56.6223,56.6299,12300.0
2013-01-09 13:15:00,74.62,74.7,74.62,74.7,18200.0,56.6223,56.683,56.6223,56.683,18200.0
2013-01-09 13:20:00,74.69,74.71,74.68,74.69,2500.0,56.6754,56.6906,56.6678,56.6754,2500.0
2013-01-09 13:25:00,74.69,74.7,74.68,74.68,5200.0,56.6754,56.683,56.6678,56.6678,5200.0
2013-01-09 13:30:00,74.69,74.7,74.68,74.68,2600.0,56.6754,56.683,56.6678,56.6678,2600.0
2013-01-09 13:35:00,74.68,74.7,74.65,74.7,14700.0,56.6678,56.683,56.6451,56.683,14700.0
2013-01-09 13:40:00,74.71,74.71,74.67,74.68,6800.0,56.6906,56.6906,56.6602,56.6678,6800.0
2013-01-09 13:45:00,74.7,74.71,74.69,74.7,32800.0,56.683,56.6906,56.6754,56.683,32800.0
2013-01-09 13:50:00,74.71,74.71,74.67,74.68,18400.0,56.6906,56.6906,56.6602,56.6678,18400.0
2013-01-09 13:55:00,74.68,74.68,74.64,74.64,7500.0,56.6678,56.6678,56.6375,56.6375,7500.0
2013-01-09 14:00:00,74.64,74.7,74.64,74.7,6500.0,56.6375,56.683,56.6375,56.683,6500.0
2013-01-09 14:05:00,74.69,74.69,74.66,74.66,9400.0,56.6754,56.6754,56.6526,56.6526,9400.0
2013-01-09 14:10:00,74.67,74.7,74.66,74.68,22400.0,56.6602,56.683,56.6526,56.6678,22400.0
2013-01-09 14:15:00,74.67,74.69,74.67,74.67,3900.0,56.6602,56.6754,56.6602,56.6602,3900.0
2013-01-09 14:20:00,74.68,74.68,74.65,74.65,10000.0,56.6678,56.6678,56.6451,56.6451,10000.0
2013-01-09 14:25:00,74.65,74.68,74.64,74.68,4200.0,56.6451,56.6678,56.6375,56.6678,4200.0
2013-01-09 14:30:00,74.69,74.71,74.68,74.68,25500.0,56.6754,56.6906,56.6678,56.6678,25500.0
2013-01-09 14:35:00,74.69,74.7,74.63,74.65,11200.0,56.6754,56.683,56.6299,56.6451,11200.0
2013-01-09 14:40:00,74.65,74.65,74.62,74.62,7400.0,56.6451,56.6451,56.6223,56.6223,7400.0
2013-01-09 14:45:00,74.62,74.64,74.58,74.58,9200.0,56.6223,56.6375,56.5919,56.5919,9200.0
2013-01-09 14:50:00,74.6,74.61,74.55,74.55,30000.0,56.6071,56.6147,56.5692,56.5692,30000.0
2013-01-09 14:55:00,74.57,74.57,74.54,74.56,5200.0,56.5843,56.5843,56.5616,56.5768,5200.0
2013-01-09 15:00:00,74.54,74.56,74.53,74.55,14400.0,56.5616,56.5768,56.554,56.5692,14400.0
2013-01-09 15:05:00,74.55,74.56,74.53,74.54,8600.0,56.5692,56.5768,56.554,56.5616,8600.0
2013-01-09 15:10:00,74.54,74.6,74.53,74.59,22600.0,56.5616,56.6071,56.554,56.5995,22600.0
2013-01-09 15:15:00,74.59,74.6,74.57,74.58,7400.0,56.5995,56.6071,56.5843,56.5919,7400.0
2013-01-09 15:20:00,74.58,74.65,74.58,74.63,16300.0,56.5919,56.6451,56.5919,56.6299,16300.0
2013-01-09 15:25:00,74.63,74.63,74.61,74.63,5500.0,56.6299,56.6299,56.6147,56.6299,5500.0
2013-01-09 15:30:00,74.63,74.63,74.58,74.59,29900.0,56.6299,56.6299,56.5919,56.5995,29900.0
2013-01-09 15:35:00,74.59,74.62,74.59,74.61,25000.0,56.5995,56.6223,56.5995,56.6147,25000.0
2013-01-09 15:40:00,74.61,74.61,74.58,74.6,12700.0,56.6147,56.6147,56.5919,56.6071,12700.0
2013-01-09 15:45:00,74.61,74.65,74.61,74.62,21500.0,56.6147,56.6451,56.6147,56.6223,21500.0
2013-01-09 15:50:00,74.63,74.68,74.62,74.64,16600.0,56.6299,56.6678,56.6223,56.6375,16600.0
2013-01-09 15:55:00,74.65,74.7,74.65,74.7,45800.0,56.6451,56.683,56.6451,56.683,45800.0
2013-01-10 09:30:00,75.05,75.15,75.02,75.03,20700.0,56.9486,57.0245,56.9258,56.9334,20700.0
2013-01-10 09:35:00,75.03,75.05,74.99,75.04,15500.0,56.9334,56.9486,56.903,56.941,15500.0
2013-01-10 09:40:00,75.04,75.05,74.99,75.03,20800.0,56.941,56.9486,56.903,56.9334,20800.0
2013-01-10 09:45:00,75.04,75.06,74.97,75.0,19100.0,56.941,56.9562,56.8879,56.9106,19100.0
2013-01-10 09:50:00,75.01,75.03,74.98,75.03,30800.0,56.9182,56.9334,56.8955,56.9334,30800.0
2013-01-10 09:55:00,75.04,75.1,75.04,75.09,5400.0,56.941,56.9865,56.941,56.9789,5400.0
2013-01-10 10:00:00,75.1,75.11,75.03,75.06,8000.0,56.9865,56.9941,56.9334,56.9562,8000.0
2013-01-10 10:05:00,75.08,75.12,75.07,75.11,7600.0,56.9713,57.0017,56.9637,56.9941,7600.0
2013-01-10 10:10:00,75.1,75.15,75.09,75.11,13900.0,56.9865,57.0245,56.9789,56.9941,13900.0
2013-01-10 10:15:00,75.1,75.11,75.03,75.11,18100.0,56.9865,56.9941,56.9334,56.9941,18100.0
2013-01-10 10:20:00,75.1,75.12,75.05,75.1,73000.0,56.9865,57.0017,56.9486,56.9865,73000.0
2013-01-10 10:25:00,75.11,75.14,75.07,75.07,12600.0,56.9941,57.0169,56.9637,56.9637,12600.0
2013-01-10 10:30:00,75.07,75.07,74.92,74.98,27400.0,56.9637,56.9637,56.8499,56.8955,27400.0
2013-01-10 10:35:00,75.0,75.01,74.91,74.97,17800.0,56.9106,56.9182,56.8423,56.8879,17800.0
2013-01-10 10:40:00,74.96,75.0,74.92,75.0,12100.0,56.8803,56.9106,56.8499,56.9106,12100.0
2013-01-10 10:45:00,74.99,75.0,74.92,74.95,5200.0,56.903,56.9106,56.8499,56.8727,5200.0
2013-01-10 10:50:00,74.94,75.02,74.92,75.0,8000.0,56.8651,56.9258,56.8499,56.9106,8000.0
2013-01-10 10:55:00,74.99,74.99,74.9,74.9,21400.0,56.903,56.903,56.8348,56.8348,21400.0
2013-01-10 11:00:00,74.88,74.95,74.86,74.94,19400.0,56.8196,56.8727,56.8044,56.8651,19400.0
2013-01-10 11:05:00,74.93,74.95,74.91,74.93,21700.0,56.8575,56.8727,56.8423,56.8575,21700.0
2013-01-10 11:10:00,74.93,74.94,74.85,74.85,35900.0,56.8575,56.8651,56.7968,56.7968,35900.0
2013-01-10 11:15:00,74.85,74.89,74.84,74.89,13500.0,56.7968,56.8272,56.7892,56.8272,13500.0
2013-01-10 11:20:00,74.89,74.91,74.89,74.9,6400.0,56.8272,56.8423,56.8272,56.8348,6400.0
2013-01-10 11:25:00,74.9,74.94,74.89,74.94,18500.0,56.8348,56.8651,56.8272,56.8651,18500.0
2013-01-10 11:30:00,74.94,74.97,74.94,74.95,15800.0,56.8651,56.8879,56.8651,56.8727,15800.0
2013-01-10 11:35:00,74.95,74.98,74.95,74.95,11300.0,56.8727,56.8955,56.8727,56.8727,11300.0
2013-01-10 11:40:00,74.94,74.98,74.93,74.98,4800.0,56.8651,56.8955,56.8575,56.8955,4800.0
2013-01-10 11:45:00,74.95,74.97,74.95,74.97,24100.0,56.8727,56.8879,56.8727,56.8879,24100.0
2013-01-10 11:50:00,74.96,74.97,74.95,74.97,7700.0,56.8803,56.8879,56.8727,56.8879,7700.0
2013-01-10 11:55:00,74.96,75.0,74.95,74.98,21300.0,56.8803,56.9106,56.8727,56.8955,21300.0
2013-01-10 12:00:00,74.99,75.0,74.98,74.98,8000.0,56.903,56.9106,56.8955,56.8955,8000.0
2013-01-10 12:05:00,74.98,74.99,74.98,74.99,3200.0,56.8955,56.903,56.8955,56.903,3200.0
2013-01-10 12:10:00,74.99,75.03,74.98,75.03,26000.0,56.903,56.9334,56.8955,56.9334,26000.0
2013-01-10 12:15:00,75.02,75.04,75.0,75.04,37200.0,56.9258,56.941,56.9106,56.941,37200.0
2013-01-10 12:20:00,75.04,75.05,75.02,75.02,8600.0,56.941,56.9486,56.9258,56.9258,8600.0
2013-01-10 12:25:00,75.03,75.04,75.02,75.04,7200.0,56.9334,56.941,56.9258,56.941,7200.0
2013-01-10 12:30:00,75.05,75.06,75.04,75.06,4200.0,56.9486,56.9562,56.941,56.9562,4200.0
2013-01-10 12:35:00,75.05,75.07,75.05,75.06,5000.0,56.9486,56.9637,56.9486,56.9562,5000.0
2013-01-10 12:40:00,75.07,75.08,75.05,75.05,6800.0,56.9637,56.9713,56.9486,56.9486,6800.0
2013-01-10 12:45:00,75.08,75.09,75.06,75.09,3100.0,56.9713,56.9789,56.9562,56.9789,3100.0
2013-01-10 12:50:00,75.09,75.09,75.06,75.08,7300.0,56.9789,56.9789,56.9562,56.9713,7300.0
2013-01-10 12:55:00,75.08,75.18,75.08,75.18,17800.0,56.9713,57.0472,56.9713,57.0472,17800.0
2013-01-10 13:00:00,75.19,75.19,75.14,75.14,18600.0,57.0548,57.0548,57.0169,57.0169,18600.0
2013-01-10 13:05:00,75.13,75.14,75.12,75.12,5000.0,57.0093,57.0169,57.0017,57.0017,5000.0
2013-01-10 13:10:00,75.1,75.11,75.1,75.1,3200.0,56.9865,56.9941,56.9865,56.9865,3200.0
2013-01-10 13:15:00,75.11,75.11,75.08,75.1,12300.0,56.9941,56.9941,56.9713,56.9865,12300.0
2013-01-10 13:20:00,75.11,75.14,75.11,75.12,2400.0,56.9941,57.0169,56.9941,57.0017,2400.0
2013-01-10 13:25:00,75.11,75.12,75.1,75.1,13700.0,56.9941,57.0017,56.9865,56.9865,13700.0
2013-01-10 13:30:00,75.1,75.12,75.08,75.12,5100.0,56.9865,57.0017,56.9713,57.0017,5100.0
2013-01-10 13:35:00,75.12,75.12,75.08,75.1,4600.0,57.0017,57.0017,56.9713,56.9865,4600.0
2013-01-10 13:40:00,75.1,75.12,75.1,75.1,3800.0,56.9865,57.0017,56.9865,56.9865,3800.0
2013-01-10 13:45:00,75.1,75.12,75.1,75.11,6900.0,56.9865,57.0017,56.9865,56.9941,6900.0
2013-01-10 13:50:00,75.12,75.12,75.1,75.11,4500.0,57.0017,57.0017,56.9865,56.9941,4500.0
2013-01-10 13:55:00,75.11,75.17,75.11,75.14,17500.0,56.9941,57.0396,56.9941,57.0169,17500.0
2013-01-10 14:00:00,75.16,75.17,75.14,75.16,7600.0,57.032,57.0396,57.0169,57.032,7600.0
2013-01-10 14:05:00,75.16,75.18,75.15,75.17,6900.0,57.032,57.0472,57.0245,57.0396,6900.0
2013-01-10 14:10:00,75.16,75.17,75.12,75.12,18500.0,57.032,57.0396,57.0017,57.0017,18500.0
2013-01-10 14:15:00,75.12,75.16,75.12,75.15,6400.0,57.0017,57.032,57.0017,57.0245,6400.0
2013-01-10 14:20:00,75.15,75.16,75.12,75.12,5400.0,57.0245,57.032,57.0017,57.0017,5400.0
2013-01-10 14:25:00,75.11,75.13,75.09,75.12,34200.0,56.9941,57.0093,56.9789,57.0017,34200.0
2013-01-10 14:30:00,75.13,75.14,75.11,75.14,14500.0,57.0093,57.0169,56.9941,57.0169,14500.0
2013-01-10 14:35:00,75.14,75.17,75.14,75.17,22500.0,57.0169,57.0396,57.0169,57.0396,22500.0
2013-01-10 14:40:00,75.17,75.22,75.15,75.22,23400.0,57.0396,57.0776,57.0245,57.0776,23400.0
2013-01-10 14:45:00,75.22,75.23,75.2,75.21,14200.0,57.0776,57.0852,57.0624,57.07,14200.0
2013-01-10 14:50:00,75.24,75.28,75.23,75.27,12800.0,57.0927,57.1231,57.0852,57.1155,12800.0
2013-01-10 14:55:00,75.27,75.3,75.26,75.28,28900.0,57.1155,57.1383,57.1079,57.1231,28900.0
2013-01-10 15:00:00,75.28,75.32,75.28,75.31,21500.0,57.1231,57.1535,57.1231,57.1459,21500.0
2013-01-10 15:05:00,75.33,75.33,75.29,75.31,42900.0,57.161,57.161,57.1307,57.1459,42900.0
2013-01-10 15:10:00,75.3,75.33,75.3,75.33,30700.0,57.1383,57.161,57.1383,57.161,30700.0
2013-01-10 15:15:00,75.33,75.33,75.29,75.31,20100.0,57.161,57.161,57.1307,57.1459,20100.0
2013-01-10 15:20:00,75.32,75.36,75.32,75.34,22700.0,57.1535,57.1838,57.1535,57.1686,22700.0
2013-01-10 15:25:00,75.34,75.34,75.32,75.33,13000.0,57.1686,57.1686,57.1535,57.161,13000.0
2013-01-10 15:30:00,75.33,75.36,75.32,75.33,11100.0,57.161,57.1838,57.1535,57.161,11100.0
2013-01-10 15:35:00,75.33,75.37,75.32,75.35,27500.0,57.161,57.1914,57.1535,57.1762,27500.0
2013-01-10 15:40:00,75.34,75.36,75.33,75.35,52300.0,57.1686,57.1838,57.161,57.1762,52300.0
2013-01-10 15:45:00,75.37,75.39,75.36,75.38,21400.0,57.1914,57.2066,57.1838,57.199,21400.0
2013-01-10 15:50:00,75.38,75.38,75.35,75.37,13300.0,57.199,57.199,57.1762,57.1914,13300.0
2013-01-10 15:55:00,75.36,75.37,75.31,75.35,28900.0,57.1838,57.1914,57.1459,57.1762,28900.0
2013-01-11 09:30:00,75.32,75.34,75.26,75.28,17000.0,57.1535,57.1686,57.1079,57.1231,17000.0
2013-01-11 09:35:00,75.29,75.31,75.21,75.22,23500.0,57.1307,57.1459,57.07,57.0776,23500.0
2013-01-11 09:40:00,75.22,75.26,75.21,75.26,27400.0,57.0776,57.1079,57.07,57.1079,27400.0
2013-01-11 09:45:00,75.26,75.27,75.14,75.18,20400.0,57.1079,57.1155,57.0169,57.0472,20400.0
2013-01-11 09:50:00,75.16,75.17,75.14,75.16,11600.0,57.032,57.0396,57.0169,57.032,11600.0
2013-01-11 09:55:00,75.15,75.15,75.11,75.12,16000.0,57.0245,57.0245,56.9941,57.0017,16000.0
2013-01-11 10:00:00,75.12,75.15,75.12,75.15,11100.0,57.0017,57.0245,57.0017,57.0245,11100.0
2013-01-11 10:05:00,75.13,75.14,75.06,75.07,52800.0,57.0093,57.0169,56.9562,56.9637,52800.0
2013-01-11 10:10:00,75.08,75.11,75.05,75.09,74900.0,56.9713,56.9941,56.9486,56.9789,74900.0
2013-01-11 10:15:00,75.09,75.12,75.09,75.1,12100.0,56.9789,57.0017,56.9789,56.9865,12100.0
2013-01-11 10:20:00,75.07,75.1,75.07,75.09,31400.0,56.9637,56.9865,56.9637,56.9789,31400.0
2013-01-11 10:25:00,75.09,75.1,75.08,75.08,10300.0,56.9789,56.9865,56.9713,56.9713,10300.0
2013-01-11 10:30:00,75.08,75.12,75.08,75.08,50800.0,56.9713,57.0017,56.9713,56.9713,50800.0
2013-01-11 10:35:00,75.06,75.12,75.06,75.12,10100.0,56.9562,57.0017,56.9562,57.0017,10100.0
2013-01-11 10:40:00,75.12,75.18,75.12,75.18,45300.0,57.0017,57.0472,57.0017,57.0472,45300.0
2013-01-11 10:45:00,75.17,75.19,75.16,75.19,43700.0,57.0396,57.0548,57.032,57.0548,43700.0
2013-01-11 10:50:00,75.19,75.19,75.17,75.18,18300.0,57.0548,57.0548,57.0396,57.0472,18300.0
2013-01-11 10:55:00,75.17,75.19,75.14,75.17,28600.0,57.0396,57.0548,57.0169,57.0396,28600.0
2013-01-11 11:00:00,75.18,75.21,75.17,75.21,13100.0,57.0472,57.07,57.0396,57.07,13100.0
2013-01-11 11:05:00,75.2,75.24,75.18,75.18,31200.0,57.0624,57.0927,57.0472,57.0472,31200.0
2013-01-11 11:10:00,75.19,75.2,75.16,75.18,9900.0,57.0548,57.0624,57.032,57.0472,9900.0
2013-01-11 11:15:00,75.19,75.21,75.17,75.18,60200.0,57.0548,57.07,57.0396,57.0472,60200.0
2013-01-11 11:20:00,75.18,75.22,75.18,75.2,82800.0,57.0472,57.0776,57.0472,57.0624,82800.0
2013-01-11 11:25:00,75.21,75.21,75.13,75.14,439700.0,57.07,57.07,57.0093,57.0169,439700.0
2013-01-11 11:30:00,75.13,75.17,75.11,75.17,109900.0,57.0093,57.0396,56.9941,57.0396,109900.0
2013-01-11 11:35:00,75.16,75.18,75.15,75.16,26100.0,57.032,57.0472,57.0245,57.032,26100.0
2013-01-11 11:40:00,75.17,75.19,75.17,75.18,10800.0,57.0396,57.0548,57.0396,57.0472,10800.0
2013-01-11 11:45:00,75.18,75.18,75.16,75.18,17600.0,57.0472,57.0472,57.032,57.0472,17600.0
2013-01-11 11:50:00,75.19,75.24,75.18,75.22,7600.0,57.0548,57.0927,57.0472,57.0776,7600.0
2013-01-11 11:55:00,75.23,75.27,75.23,75.23,105000.0,57.0852,57.1155,57.0852,57.0852,105000.0
2013-01-11 12:00:00,75.24,75.24,75.21,75.22,41000.0,57.0927,57.0927,57.07,57.0776,41000.0
2013-01-11 12:05:00,75.22,75.24,75.21,75.23,13800.0,57.0776,57.0927,57.07,57.0852,13800.0
2013-01-11 12:10:00,75.23,75.24,75.22,75.22,12100.0,57.0852,57.0927,57.0776,57.0776,12100.0
2013-01-11 12:15:00,75.22,75.23,75.2,75.23,77200.0,57.0776,57.0852,57.0624,57.0852,77200.0
2013-01-11 12:20:00,75.22,75.23,75.21,75.22,5400.0,57.0776,57.0852,57.07,57.0776,5400.0
2013-01-11 12:25:00,75.23,75.24,75.19,75.2,8100.0,57.0852,57.0927,57.0548,57.0624,8100.0
2013-01-11 12:30:00,75.21,75.21,75.15,75.17,23700.0,57.07,57.07,57.0245,57.0396,23700.0
2013-01-11 12:35:00,75.18,75.19,75.17,75.18,10500.0,57.0472,57.0548,57.0396,57.0472,10500.0
2013-01-11 12:40:00,75.19,75.2,75.19,75.2,5800.0,57.0548,57.0624,57.0548,57.0624,5800.0
2013-01-11 12:45:00,75.2,75.2,75.18,75.19,3800.0,57.0624,57.0624,57.0472,57.0548,3800.0
2013-01-11 12:50:00,75.21,75.21,75.17,75.17,5700.0,57.07,57.07,57.0396,57.0396,5700.0
2013-01-11 12:55:00,75.17,75.19,75.15,75.17,62200.0,57.0396,57.0548,57.0245,57.0396,62200.0
2013-01-11 13:00:00,75.18,75.19,75.17,75.18,34700.0,57.0472,57.0548,57.0396,57.0472,34700.0
2013-01-11 13:05:00,75.17,75.18,75.15,75.15,13900.0,57.0396,57.0472,57.0245,57.0245,13900.0
2013-01-11 13:10:00,75.15,75.16,75.13,75.15,61700.0,57.0245,57.032,57.0093,57.0245,61700.0
2013-01-11 13:15:00,75.14,75.15,75.12,75.12,8300.0,57.0169,57.0245,57.0017,57.0017,8300.0
2013-01-11 13:20:00,75.13,75.15,75.12,75.14,46100.0,57.0093,57.0245,57.0017,57.0169,46100.0
2013-01-11 13:25:00,75.14,75.14,75.12,75.13,26600.0,57.0169,57.0169,57.0017,57.0093,26600.0
2013-01-11 13:30:00,75.13,75.2,75.13,75.2,43400.0,57.0093,57.0624,57.0093,57.0624,43400.0
2013-01-11 13:35:00,75.2,75.21,75.19,75.21,6700.0,57.0624,57.07,57.0548,57.07,6700.0
2013-01-11 13:40:00,75.21,75.21,75.13,75.14,16300.0,57.07,57.07,57.0093,57.0169,16300.0
2013-01-11 13:45:00,75.15,75.17,75.1,75.15,16200.0,57.0245,57.0396,56.9865,57.0245,16200.0
2013-01-11 13:50:00,75.16,75.16,75.13,75.15,17600.0,57.032,57.032,57.0093,57.0245,17600.0
2013-01-11 13:55:00,75.14,75.15,75.12,75.12,17900.0,57.0169,57.0245,57.0017,57.0017,17900.0
2013-01-11 14:00:00,75.13,75.14,75.12,75.13,14000.0,57.0093,57.0169,57.0017,57.0093,14000.0
2013-01-11 14:05:00,75.12,75.16,75.11,75.16,105500.0,57.0017,57.032,56.9941,57.032,105500.0
2013-01-11 14:10:00,75.16,75.22,75.15,75.2,20300.0,57.032,57.0776,57.0245,57.0624,20300.0
2013-01-11 14:15:00,75.21,75.21,75.2,75.21,16300.0,57.07,57.07,57.0624,57.07,16300.0
2013-01-11 14:20:00,75.2,75.21,75.19,75.2,59100.0,57.0624,57.07,57.0548,57.0624,59100.0
2013-01-11 14:25:00,75.2,75.24,75.2,75.23,109300.0,57.0624,57.0927,57.0624,57.0852,109300.0
2013-01-11 14:30:00,75.22,75.24,75.21,75.22,68300.0,57.0776,57.0927,57.07,57.0776,68300.0
2013-01-11 14:35:00,75.22,75.23,75.22,75.23,6100.0,57.0776,57.0852,57.0776,57.0852,6100.0
2013-01-11 14:40:00,75.23,75.24,75.18,75.18,18000.0,57.0852,57.0927,57.0472,57.0472,18000.0
2013-01-11 14:45:00,75.19,75.21,75.18,75.18,44000.0,57.0548,57.07,57.0472,57.0472,44000.0
2013-01-11 14:50:00,75.19,75.21,75.18,75.2,22500.0,57.0548,57.07,57.0472,57.0624,22500.0
2013-01-11 14:55:00,75.2,75.21,75.18,75.2,10300.0,57.0624,57.07,57.0472,57.0624,10300.0
2013-01-11 15:00:00,75.2,75.21,75.15,75.16,37300.0,57.0624,57.07,57.0245,57.032,37300.0
2013-01-11 15:05:00,75.17,75.18,75.15,75.18,28300.0,57.0396,57.0472,57.0245,57.0472,28300.0
2013-01-11 15:10:00,75.19,75.21,75.17,75.2,35000.0,57.0548,57.07,57.0396,57.0624,35000.0
2013-01-11 15:15:00,75.21,75.23,75.21,75.23,3200.0,57.07,57.0852,57.07,57.0852,3200.0
2013-01-11 15:20:00,75.23,75.29,75.22,75.27,12900.0,57.0852,57.1307,57.0776,57.1155,12900.0
2013-01-11 15:25:00,75.27,75.28,75.26,75.28,16800.0,57.1155,57.1231,57.1079,57.1231,16800.0
2013-01-11 15:30:00,75.28,75.29,75.25,75.28,11900.0,57.1231,57.1307,57.1003,57.1231,11900.0
2013-01-11 15:35:00,75.28,75.31,75.26,75.26,29600.0,57.1231,57.1459,57.1079,57.1079,29600.0
2013-01-11 15:40:00,75.26,75.32,75.26,75.32,4100.0,57.1079,57.1535,57.1079,57.1535,4100.0
2013-01-11 15:45:00,75.32,75.33,75.29,75.32,20500.0,57.1535,57.161,57.1307,57.1535,20500.0
2013-01-11 15:50:00,75.32,75.35,75.32,75.33,17600.0,57.1535,57.1762,57.1535,57.161,17600.0
2013-01-11 15:55:00,75.33,75.33,75.28,75.31,15700.0,57.161,57.161,57.1231,57.1459,15700.0
2013-01-14 09:30:00,75.35,75.42,75.32,75.32,68600.0,57.1762,57.2293,57.1535,57.1535,68600.0
2013-01-14 09:35:00,75.34,75.37,75.32,75.33,38400.0,57.1686,57.1914,57.1535,57.161,38400.0
2013-01-14 09:40:00,75.34,75.37,75.26,75.26,31500.0,57.1686,57.1914,57.1079,57.1079,31500.0
2013-01-14 09:45:00,75.27,75.31,75.25,75.26,19400.0,57.1155,57.1459,57.1003,57.1079,19400.0
2013-01-14 09:50:00,75.27,75.27,75.13,75.16,30800.0,57.1155,57.1155,57.0093,57.032,30800.0
2013-01-14 09:55:00,75.14,75.21,75.14,75.18,13900.0,57.0169,57.07,57.0169,57.0472,13900.0
2013-01-14 10:00:00,75.17,75.19,75.11,75.18,15700.0,57.0396,57.0548,56.9941,57.0472,15700.0
2013-01-14 10:05:00,75.17,75.18,75.14,75.14,6900.0,57.0396,57.0472,57.0169,57.0169,6900.0
2013-01-14 10:10:00,75.13,75.17,75.13,75.14,26400.0,57.0093,57.0396,57.0093,57.0169,26400.0
2013-01-14 10:15:00,75.14,75.17,75.13,75.14,14100.0,57.0169,57.0396,57.0093,57.0169,14100.0
2013-01-14 10:20:00,75.12,75.13,75.08,75.1,14900.0,57.0017,57.0093,56.9713,56.9865,14900.0
2013-01-14 10:25:00,75.06,75.11,75.06,75.09,13000.0,56.9562,56.9941,56.9562,56.9789,13000.0
2013-01-14 10:30:00,75.1,75.17,75.1,75.14,13300.0,56.9865,57.0396,56.9865,57.0169,13300.0
2013-01-14 10:35:00,75.15,75.18,75.15,75.17,21100.0,57.0245,57.0472,57.0245,57.0396,21100.0
2013-01-14 10:40:00,75.16,75.23,75.16,75.23,39500.0,57.032,57.0852,57.032,57.0852,39500.0
2013-01-14 10:45:00,75.21,75.23,75.2,75.23,5100.0,57.07,57.0852,57.0624,57.0852,5100.0
2013-01-14 10:50:00,75.23,75.24,75.19,75.21,59400.0,57.0852,57.0927,57.0548,57.07,59400.0
2013-01-14 10:55:00,75.21,75.22,75.19,75.22,5500.0,57.07,57.0776,57.0548,57.0776,5500.0
2013-01-14 11:00:00,75.22,75.27,75.22,75.25,37700.0,57.0776,57.1155,57.0776,57.1003,37700.0
2013-01-14 11:05:00,75.25,75.25,75.23,75.24,1300.0,57.1003,57.1003,57.0852,57.0927,1300.0
2013-01-14 11:10:00,75.26,75.29,75.25,75.28,7800.0,57.1079,57.1307,57.1003,57.1231,7800.0
2013-01-14 11:15:00,75.27,75.27,75.25,75.26,6500.0,57.1155,57.1155,57.1003,57.1079,6500.0
2013-01-14 11:20:00,75.25,75.26,75.23,75.23,22100.0,57.1003,57.1079,57.0852,57.0852,22100.0
2013-01-14 11:25:00,75.24,75.27,75.24,75.26,11200.0,57.0927,57.1155,57.0927,57.1079,11200.0
2013-01-14 11:30:00,75.26,75.27,75.22,75.22,20800.0,57.1079,57.1155,57.0776,57.0776,20800.0
2013-01-14 11:35:00,75.22,75.22,75.2,75.2,13000.0,57.0776,57.0776,57.0624,57.0624,13000.0
2013-01-14 11:40:00,75.19,75.19,75.16,75.18,18000.0,57.0548,57.0548,57.032,57.0472,18000.0
2013-01-14 11:45:00,75.2,75.26,75.2,75.26,11200.0,57.0624,57.1079,57.0624,57.1079,11200.0
2013-01-14 11:50:00,75.25,75.26,75.25,75.25,1700.0,57.1003,57.1079,57.1003,57.1003,1700.0
2013-01-14 11:55:00,75.24,75.26,75.23,75.25,15800.0,57.0927,57.1079,57.0852,57.1003,15800.0
2013-01-14 12:00:00,75.27,75.28,75.26,75.27,4500.0,57.1155,57.1231,57.1079,57.1155,4500.0
2013-01-14 12:05:00,75.26,75.27,75.23,75.23,7900.0,57.1079,57.1155,57.0852,57.0852,7900.0
2013-01-14 12:10:00,75.24,75.26,75.23,75.23,7300.0,57.0927,57.1079,57.0852,57.0852,7300.0
2013-01-14 12:15:00,75.25,75.26,75.2,75.2,8300.0,57.1003,57.1079,57.0624,57.0624,8300.0
2013-01-14 12:20:00,75.21,75.22,75.18,75.2,8300.0,57.07,57.0776,57.0472,57.0624,8300.0
2013-01-14 12:25:00,75.2,75.2,75.18,75.18,1800.0,57.0624,57.0624,57.0472,57.0472,1800.0
2013-01-14 12:30:00,75.19,75.2,75.19,75.2,2400.0,57.0548,57.0624,57.0548,57.0624,2400.0
2013-01-14 12:35:00,75.2,75.22,75.2,75.21,5000.0,57.0624,57.0776,57.0624,57.07,5000.0
2013-01-14 12:40:00,75.22,75.22,75.2,75.21,14300.0,57.0776,57.0776,57.0624,57.07,14300.0
2013-01-14 12:45:00,75.22,75.26,75.21,75.24,6000.0,57.0776,57.1079,57.07,57.0927,6000.0
2013-01-14 12:50:00,75.24,75.26,75.23,75.26,10400.0,57.0927,57.1079,57.0852,57.1079,10400.0
2013-01-14 12:55:00,75.26,75.26,75.23,75.23,2500.0,57.1079,57.1079,57.0852,57.0852,2500.0
2013-01-14 13:00:00,75.22,75.23,75.19,75.19,6700.0,57.0776,57.0852,57.0548,57.0548,6700.0
2013-01-14 13:05:00,75.2,75.21,75.19,75.19,8200.0,57.0624,57.07,57.0548,57.0548,8200.0
2013-01-14 13:10:00,75.19,75.23,75.19,75.23,6700.0,57.0548,57.0852,57.0548,57.0852,6700.0
2013-01-14 13:15:00,75.24,75.28,75.23,75.28,15900.0,57.0927,57.1231,57.0852,57.1231,15900.0
2013-01-14 13:20:00,75.29,75.3,75.28,75.28,4800.0,57.1307,57.1383,57.1231,57.1231,4800.0
2013-01-14 13:25:00,75.29,75.29,75.27,75.27,3500.0,57.1307,57.1307,57.1155,57.1155,3500.0
2013-01-14 13:30:00,75.27,75.27,75.25,75.27,3700.0,57.1155,57.1155,57.1003,57.1155,3700.0
2013-01-14 13:35:00,75.27,75.28,75.25,75.27,9400.0,57.1155,57.1231,57.1003,57.1155,9400.0
2013-01-14 13:40:00,75.27,75.28,75.26,75.28,5600.0,57.1155,57.1231,57.1079,57.1231,5600.0
2013-01-14 13:45:00,75.28,75.29,75.23,75.24,7300.0,57.1231,57.1307,57.0852,57.0927,7300.0
2013-01-14 13:50:00,75.24,75.25,75.24,75.25,4800.0,57.0927,57.1003,57.0927,57.1003,4800.0
2013-01-14 13:55:00,75.24,75.26,75.22,75.25,110200.0,57.0927,57.1079,57.0776,57.1003,110200.0
2013-01-14 14:00:00,75.25,75.35,75.23,75.35,21600.0,57.1003,57.1762,57.0852,57.1762,21600.0
2013-01-14 14:05:00,75.34,75.34,75.31,75.32,17900.0,57.1686,57.1686,57.1459,57.1535,17900.0
2013-01-14 14:10:00,75.31,75.34,75.28,75.28,29500.0,57.1459,57.1686,57.1231,57.1231,29500.0
2013-01-14 14:15:00,75.28,75.31,75.28,75.3,21200.0,57.1231,57.1459,57.1231,57.1383,21200.0
2013-01-14 14:20:00,75.32,75.33,75.3,75.33,11100.0,57.1535,57.161,57.1383,57.161,11100.0
2013-01-14 14:25:00,75.32,75.34,75.32,75.34,31400.0,57.1535,57.1686,57.1535,57.1686,31400.0
2013-01-14 14:30:00,75.35,75.39,75.35,75.37,28300.0,57.1762,57.2066,57.1762,57.1914,28300.0
2013-01-14 14:35:00,75.37,75.38,75.34,75.35,38900.0,57.1914,57.199,57.1686,57.1762,38900.0
2013-01-14 14:40:00,75.35,75.37,75.35,75.37,34100.0,57.1762,57.1914,57.1762,57.1914,34100.0
2013-01-14 14:45:00,75.36,75.37,75.32,75.37,50800.0,57.1838,57.1914,57.1535,57.1914,50800.0
2013-01-14 14:50:00,75.36,75.37,75.34,75.35,20700.0,57.1838,57.1914,57.1686,57.1762,20700.0
2013-01-14 14:55:00,75.35,75.37,75.34,75.37,7200.0,57.1762,57.1914,57.1686,57.1914,7200.0
2013-01-14 15:00:00,75.37,75.4,75.36,75.39,33500.0,57.1914,57.2142,57.1838,57.2066,33500.0
2013-01-14 15:05:00,75.39,75.43,75.39,75.42,42800.0,57.2066,57.2369,57.2066,57.2293,42800.0
2013-01-14 15:10:00,75.43,75.43,75.41,75.41,16100.0,57.2369,57.2369,57.2217,57.2217,16100.0
2013-01-14 15:15:00,75.41,75.43,75.41,75.42,60700.0,57.2217,57.2369,57.2217,57.2293,60700.0
2013-01-14 15:20:00,75.42,75.43,75.41,75.42,34300.0,57.2293,57.2369,57.2217,57.2293,34300.0
2013-01-14 15:25:00,75.42,75.43,75.37,75.38,40500.0,57.2293,57.2369,57.1914,57.199,40500.0
2013-01-14 15:30:00,75.38,75.38,75.34,75.36,16300.0,57.199,57.199,57.1686,57.1838,16300.0
2013-01-14 15:35:00,75.35,75.35,75.29,75.32,26100.0,57.1762,57.1762,57.1307,57.1535,26100.0
2013-01-14 15:40:00,75.32,75.36,75.31,75.35,33600.0,57.1535,57.1838,57.1459,57.1762,33600.0
2013-01-14 15:45:00,75.36,75.36,75.33,75.34,30400.0,57.1838,57.1838,57.161,57.1686,30400.0
2013-01-14 15:50:00,75.33,75.34,75.28,75.29,42300.0,57.161,57.1686,57.1231,57.1307,42300.0
2013-01-14 15:55:00,75.31,75.41,75.3,75.4,25900.0,57.1459,57.2217,57.1383,57.2142,25900.0
2013-01-15 09:30:00,75.12,75.12,75.04,75.09,54600.0,57.0017,57.0017,56.941,56.9789,54600.0
2013-01-15 09:35:00,75.1,75.2,75.1,75.19,13900.0,56.9865,57.0624,56.9865,57.0548,13900.0
2013-01-15 09:40:00,75.21,75.22,75.15,75.16,17100.0,57.07,57.0776,57.0245,57.032,17100.0
2013-01-15 09:45:00,75.15,75.22,75.14,75.22,13800.0,57.0245,57.0776,57.0169,57.0776,13800.0
2013-01-15 09:50:00,75.22,75.26,75.19,75.22,16000.0,57.0776,57.1079,57.0548,57.0776,16000.0
2013-01-15 09:55:00,75.23,75.28,75.23,75.24,8100.0,57.0852,57.1231,57.0852,57.0927,8100.0
2013-01-15 10:00:00,75.27,75.3,75.24,75.26,25800.0,57.1155,57.1383,57.0927,57.1079,25800.0
2013-01-15 10:05:00,75.26,75.29,75.23,75.29,12500.0,57.1079,57.1307,57.0852,57.1307,12500.0
2013-01-15 10:10:00,75.29,75.33,75.28,75.31,6000.0,57.1307,57.161,57.1231,57.1459,6000.0
2013-01-15 10:15:00,75.33,75.34,75.3,75.3,1700.0,57.161,57.1686,57.1383,57.1383,1700.0
2013-01-15 10:20:00,75.29,75.29,75.25,75.25,7800.0,57.1307,57.1307,57.1003,57.1003,7800.0
2013-01-15 10:25:00,75.26,75.27,75.2,75.22,10400.0,57.1079,57.1155,57.0624,57.0776,10400.0
2013-01-15 10:30:00,75.22,75.24,75.22,75.23,5600.0,57.0776,57.0927,57.0776,57.0852,5600.0
2013-01-15 10:35:00,75.24,75.25,75.24,75.25,1900.0,57.0927,57.1003,57.0927,57.1003,1900.0
2013-01-15 10:40:00,75.26,75.29,75.26,75.29,11400.0,57.1079,57.1307,57.1079,57.1307,11400.0
2013-01-15 10:45:00,75.29,75.31,75.29,75.29,8700.0,57.1307,57.1459,57.1307,57.1307,8700.0
2013-01-15 10:50:00,75.3,75.3,75.29,75.29,1200.0,57.1383,57.1383,57.1307,57.1307,1200.0
2013-01-15 10:55:00,75.29,75.33,75.28,75.31,16200.0,57.1307,57.161,57.1231,57.1459,16200.0
2013-01-15 11:00:00,75.33,75.34,75.31,75.34,9100.0,57.161,57.1686,57.1459,57.1686,9100.0
2013-01-15 11:05:00,75.34,75.35,75.3,75.32,11600.0,57.1686,57.1762,57.1383,57.1535,11600.0
2013-01-15 11:10:00,75.29,75.3,75.27,75.29,13000.0,57.1307,57.1383,57.1155,57.1307,13000.0
2013-01-15 11:15:00,75.29,75.3,75.28,75.28,3100.0,57.1307,57.1383,57.1231,57.1231,3100.0
2013-01-15 11:20:00,75.29,75.33,75.28,75.33,9300.0,57.1307,57.161,57.1231,57.161,9300.0
2013-01-15 11:25:00,75.32,75.34,75.32,75.34,4200.0,57.1535,57.1686,57.1535,57.1686,4200.0
2013-01-15 11:30:00,75.35,75.37,75.35,75.35,20900.0,57.1762,57.1914,57.1762,57.1762,20900.0
2013-01-15 11:35:00,75.36,75.37,75.33,75.36,19500.0,57.1838,57.1914,57.161,57.1838,19500.0
2013-01-15 11:40:00,75.37,75.37,75.35,75.36,15600.0,57.1914,57.1914,57.1762,57.1838,15600.0
2013-01-15 11:45:00,75.37,75.41,75.34,75.4,380300.0,57.1914,57.2217,57.1686,57.2142,380300.0
2013-01-15 11:50:00,75.42,75.42,75.38,75.39,25700.0,57.2293,57.2293,57.199,57.2066,25700.0
2013-01-15 11:55:00,75.4,75.41,75.36,75.38,44700.0,57.2142,57.2217,57.1838,57.199,44700.0
2013-01-15 12:00:00,75.38,75.4,75.37,75.37,41700.0,57.199,57.2142,57.1914,57.1914,41700.0
2013-01-15 12:05:00,75.37,75.39,75.37,75.38,4400.0,57.1914,57.2066,57.1914,57.199,4400.0
2013-01-15 12:10:00,75.39,75.39,75.38,75.39,3300.0,57.2066,57.2066,57.199,57.2066,3300.0
2013-01-15 12:15:00,75.38,75.44,75.38,75.42,9700.0,57.199,57.2445,57.199,57.2293,9700.0
2013-01-15 12:20:00,75.43,75.43,75.4,75.4,9500.0,57.2369,57.2369,57.2142,57.2142,9500.0
2013-01-15 12:25:00,75.41,75.42,75.41,75.41,4800.0,57.2217,57.2293,57.2217,57.2217,4800.0
2013-01-15 12:30:00,75.41,75.47,75.41,75.47,124900.0,57.2217,57.2673,57.2217,57.2673,124900.0
2013-01-15 12:35:00,75.48,75.48,75.44,75.44,16400.0,57.2749,57.2749,57.2445,57.2445,16400.0
2013-01-15 12:40:00,75.45,75.49,75.45,75.48,8800.0,57.2521,57.2824,57.2521,57.2749,8800.0
2013-01-15 12:45:00,75.48,75.48,75.45,75.45,4700.0,57.2749,57.2749,57.2521,57.2521,4700.0
2013-01-15 12:50:00,75.44,75.47,75.44,75.45,3100.0,57.2445,57.2673,57.2445,57.2521,3100.0
2013-01-15 12:55:00,75.45,75.46,75.44,75.44,1700.0,57.2521,57.2597,57.2445,57.2445,1700.0
2013-01-15 13:00:00,75.44,75.45,75.43,75.44,13300.0,57.2445,57.2521,57.2369,57.2445,13300.0
2013-01-15 13:05:00,75.43,75.45,75.42,75.43,8700.0,57.2369,57.2521,57.2293,57.2369,8700.0
2013-01-15 13:10:00,75.44,75.46,75.43,75.46,7200.0,57.2445,57.2597,57.2369,57.2597,7200.0
2013-01-15 13:15:00,75.46,75.49,75.45,75.47,10900.0,57.2597,57.2824,57.2521,57.2673,10900.0
2013-01-15 13:20:00,75.47,75.47,75.43,75.47,34700.0,57.2673,57.2673,57.2369,57.2673,34700.0
2013-01-15 13:25:00,75.46,75.49,75.44,75.47,14500.0,57.2597,57.2824,57.2445,57.2673,14500.0
2013-01-15 13:30:00,75.46,75.47,75.43,75.43,10200.0,57.2597,57.2673,57.2369,57.2369,10200.0
2013-01-15 13:35:00,75.44,75.48,75.43,75.46,10000.0,57.2445,57.2749,57.2369,57.2597,10000.0
2013-01-15 13:40:00,75.46,75.47,75.44,75.45,15100.0,57.2597,57.2673,57.2445,57.2521,15100.0
2013-01-15 13:45:00,75.45,75.46,75.45,75.45,17000.0,57.2521,57.2597,57.2521,57.2521,17000.0
2013-01-15 13:50:00,75.45,75.48,75.4,75.42,37700.0,57.2521,57.2749,57.2142,57.2293,37700.0
2013-01-15 13:55:00,75.42,75.42,75.34,75.36,11100.0,57.2293,57.2293,57.1686,57.1838,11100.0
2013-01-15 14:00:00,75.37,75.4,75.36,75.39,14700.0,57.1914,57.2142,57.1838,57.2066,14700.0
2013-01-15 14:05:00,75.39,75.42,75.38,75.42,4100.0,57.2066,57.2293,57.199,57.2293,4100.0
2013-01-15 14:10:00,75.42,75.42,75.37,75.39,11200.0,57.2293,57.2293,57.1914,57.2066,11200.0
2013-01-15 14:15:00,75.39,75.42,75.38,75.41,13600.0,57.2066,57.2293,57.199,57.2217,13600.0
2013-01-15 14:20:00,75.41,75.41,75.37,75.39,8400.0,57.2217,57.2217,57.1914,57.2066,8400.0
2013-01-15 14:25:00,75.39,75.4,75.37,75.39,14500.0,57.2066,57.2142,57.1914,57.2066,14500.0
2013-01-15 14:30:00,75.39,75.42,75.38,75.39,63800.0,57.2066,57.2293,57.199,57.2066,63800.0
2013-01-15 14:35:00,75.39,75.41,75.39,75.41,10900.0,57.2066,57.2217,57.2066,57.2217,10900.0
2013-01-15 14:40:00,75.42,75.47,75.41,75.47,41400.0,57.2293,57.2673,57.2217,57.2673,41400.0
2013-01-15 14:45:00,75.46,75.49,75.45,75.49,27400.0,57.2597,57.2824,57.2521,57.2824,27400.0
2013-01-15 14:50:00,75.48,75.53,75.48,75.5,17900.0,57.2749,57.3128,57.2749,57.29,17900.0
2013-01-15 14:55:00,75.5,75.52,75.5,75.52,7100.0,57.29,57.3052,57.29,57.3052,7100.0
2013-01-15 15:00:00,75.52,75.59,75.52,75.57,18500.0,57.3052,57.3583,57.3052,57.3432,18500.0
2013-01-15 15:05:00,75.56,75.59,75.55,75.59,15900.0,57.3356,57.3583,57.328,57.3583,15900.0
2013-01-15 15:10:00,75.59,75.59,75.56,75.58,8600.0,57.3583,57.3583,57.3356,57.3507,8600.0
2013-01-15 15:15:00,75.59,75.61,75.55,75.61,10400.0,57.3583,57.3735,57.328,57.3735,10400.0
2013-01-15 15:20:00,75.6,75.63,75.59,75.62,32900.0,57.3659,57.3887,57.3583,57.3811,32900.0
2013-01-15 15:25:00,75.62,75.63,75.58,75.58,10500.0,57.3811,57.3887,57.3507,57.3507,10500.0
2013-01-15 15:30:00,75.59,75.62,75.59,75.61,13600.0,57.3583,57.3811,57.3583,57.3735,13600.0
2013-01-15 15:35:00,75.61,75.65,75.61,75.61,52700.0,57.3735,57.4039,57.3735,57.3735,52700.0
2013-01-15 15:40:00,75.61,75.67,75.61,75.67,23400.0,57.3735,57.419,57.3735,57.419,23400.0
2013-01-15 15:45:00,75.67,75.67,75.62,75.63,19200.0,57.419,57.419,57.3811,57.3887,19200.0
2013-01-15 15:50:00,75.64,75.64,75.6,75.63,22800.0,57.3963,57.3963,57.3659,57.3887,22800.0
2013-01-15 15:55:00,75.63,75.67,75.63,75.63,34300.0,57.3887,57.419,57.3887,57.3887,34300.0
2013-01-16 09:30:00,75.46,75.48,75.42,75.42,14400.0,57.2597,57.2749,57.2293,57.2293,14400.0
2013-01-16 09:35:00,75.44,75.45,75.38,75.4,14100.0,57.2445,57.2521,57.199,57.2142,14100.0
2013-01-16 09:40:00,75.42,75.44,75.38,75.41,13900.0,57.2293,57.2445,57.199,57.2217,13900.0
2013-01-16 09:45:00,75.42,75.44,75.41,75.44,12700.0,57.2293,57.2445,57.2217,57.2445,12700.0
2013-01-16 09:50:00,75.44,75.46,75.42,75.43,18700.0,57.2445,57.2597,57.2293,57.2369,18700.0
2013-01-16 09:55:00,75.42,75.43,75.39,75.42,11200.0,57.2293,57.2369,57.2066,57.2293,11200.0
2013-01-16 10:00:00,75.43,75.49,75.43,75.47,23300.0,57.2369,57.2824,57.2369,57.2673,23300.0
2013-01-16 10:05:00,75.46,75.49,75.45,75.46,16200.0,57.2597,57.2824,57.2521,57.2597,16200.0
2013-01-16 10:10:00,75.46,75.48,75.44,75.47,71600.0,57.2597,57.2749,57.2445,57.2673,71600.0
2013-01-16 10:15:00,75.47,75.48,75.46,75.48,84000.0,57.2673,57.2749,57.2597,57.2749,84000.0
2013-01-16 10:20:00,75.49,75.51,75.47,75.51,12600.0,57.2824,57.2976,57.2673,57.2976,12600.0
2013-01-16 10:25:00,75.51,75.51,75.49,75.49,28700.0,57.2976,57.2976,57.2824,57.2824,28700.0
2013-01-16 10:30:00,75.49,75.5,75.48,75.48,29100.0,57.2824,57.29,57.2749,57.2749,29100.0
2013-01-16 10:35:00,75.48,75.49,75.45,75.46,118200.0,57.2749,57.2824,57.2521,57.2597,118200.0
2013-01-16 10:40:00,75.46,75.48,75.46,75.48,12400.0,57.2597,57.2749,57.2597,57.2749,12400.0
2013-01-16 10:45:00,75.48,75.49,75.47,75.48,12900.0,57.2749,57.2824,57.2673,57.2749,12900.0
2013-01-16 10:50:00,75.47,75.5,75.47,75.49,23500.0,57.2673,57.29,57.2673,57.2824,23500.0
2013-01-16 10:55:00,75.49,75.49,75.44,75.44,116500.0,57.2824,57.2824,57.2445,57.2445,116500.0
2013-01-16 11:00:00,75.44,75.48,75.44,75.48,14100.0,57.2445,57.2749,57.2445,57.2749,14100.0
2013-01-16 11:05:00,75.48,75.53,75.47,75.52,6000.0,57.2749,57.3128,57.2673,57.3052,6000.0
2013-01-16 11:10:00,75.53,75.55,75.53,75.55,2700.0,57.3128,57.328,57.3128,57.328,2700.0
2013-01-16 11:15:00,75.55,75.6,75.55,75.57,5700.0,57.328,57.3659,57.328,57.3432,5700.0
2013-01-16 11:20:00,75.58,75.64,75.58,75.64,23500.0,57.3507,57.3963,57.3507,57.3963,23500.0
2013-01-16 11:25:00,75.64,75.65,75.61,75.61,3800.0,57.3963,57.4039,57.3735,57.3735,3800.0
2013-01-16 11:30:00,75.62,75.62,75.61,75.62,3300.0,57.3811,57.3811,57.3735,57.3811,3300.0
2013-01-16 11:35:00,75.62,75.62,75.58,75.58,3600.0,57.3811,57.3811,57.3507,57.3507,3600.0
2013-01-16 11:40:00,75.58,75.6,75.58,75.58,4400.0,57.3507,57.3659,57.3507,57.3507,4400.0
2013-01-16 11:45:00,75.61,75.63,75.6,75.61,6000.0,57.3735,57.3887,57.3659,57.3735,6000.0
2013-01-16 11:50:00,75.61,75.62,75.57,75.58,9700.0,57.3735,57.3811,57.3432,57.3507,9700.0
2013-01-16 11:55:00,75.57,75.59,75.54,75.55,10100.0,57.3432,57.3583,57.3204,57.328,10100.0
2013-01-16 12:00:00,75.56,75.59,75.56,75.59,1600.0,57.3356,57.3583,57.3356,57.3583,1600.0
2013-01-16 12:05:00,75.58,75.58,75.55,75.56,8900.0,57.3507,57.3507,57.328,57.3356,8900.0
2013-01-16 12:10:00,75.56,75.56,75.54,75.55,2700.0,57.3356,57.3356,57.3204,57.328,2700.0
2013-01-16 12:15:00,75.55,75.55,75.55,75.55,4000.0,57.328,57.328,57.328,57.328,4000.0
2013-01-16 12:20:00,75.56,75.56,75.55,75.55,3900.0,57.3356,57.3356,57.328,57.328,3900.0
2013-01-16 12:25:00,75.55,75.56,75.54,75.56,10100.0,57.328,57.3356,57.3204,57.3356,10100.0
2013-01-16 12:30:00,75.56,75.56,75.52,75.53,16000.0,57.3356,57.3356,57.3052,57.3128,16000.0
2013-01-16 12:35:00,75.53,75.56,75.52,75.56,4600.0,57.3128,57.3356,57.3052,57.3356,4600.0
2013-01-16 12:40:00,75.56,75.56,75.48,75.48,10900.0,57.3356,57.3356,57.2749,57.2749,10900.0
2013-01-16 12:45:00,75.49,75.51,75.49,75.5,14100.0,57.2824,57.2976,57.2824,57.29,14100.0
2013-01-16 12:50:00,75.51,75.53,75.51,75.51,15400.0,57.2976,57.3128,57.2976,57.2976,15400.0
2013-01-16 12:55:00,75.51,75.53,75.5,75.52,3900.0,57.2976,57.3128,57.29,57.3052,3900.0
2013-01-16 13:00:00,75.53,75.55,75.5,75.52,24200.0,57.3128,57.328,57.29,57.3052,24200.0
2013-01-16 13:05:00,75.52,75.55,75.52,75.54,9400.0,57.3052,57.328,57.3052,57.3204,9400.0
2013-01-16 13:10:00,75.54,75.56,75.54,75.56,9300.0,57.3204,57.3356,57.3204,57.3356,9300.0
2013-01-16 13:15:00,75.56,75.57,75.54,75.56,9000.0,57.3356,57.3432,57.3204,57.3356,9000.0
2013-01-16 13:20:00,75.56,75.58,75.54,75.56,22400.0,57.3356,57.3507,57.3204,57.3356,22400.0
2013-01-16 13:25:00,75.56,75.57,75.55,75.55,5200.0,57.3356,57.3432,57.328,57.328,5200.0
2013-01-16 13:30:00,75.56,75.6,75.56,75.6,13200.0,57.3356,57.3659,57.3356,57.3659,13200.0
2013-01-16 13:35:00,75.59,75.61,75.59,75.61,8400.0,57.3583,57.3735,57.3583,57.3735,8400.0
2013-01-16 13:40:00,75.61,75.64,75.6,75.6,9800.0,57.3735,57.3963,57.3659,57.3659,9800.0
2013-01-16 13:45:00,75.6,75.61,75.6,75.61,13400.0,57.3659,57.3735,57.3659,57.3735,13400.0
2013-01-16 13:50:00,75.61,75.61,75.59,75.6,17000.0,57.3735,57.3735,57.3583,57.3659,17000.0
2013-01-16 13:55:00,75.61,75.62,75.6,75.6,7000.0,57.3735,57.3811,57.3659,57.3659,7000.0
2013-01-16 14:00:00,75.61,75.63,75.6,75.63,8600.0,57.3735,57.3887,57.3659,57.3887,8600.0
2013-01-16 14:05:00,75.62,75.62,75.57,75.58,109400.0,57.3811,57.3811,57.3432,57.3507,109400.0
2013-01-16 14:10:00,75.58,75.58,75.56,75.58,7600.0,57.3507,57.3507,57.3356,57.3507,7600.0
2013-01-16 14:15:00,75.58,75.59,75.58,75.59,11000.0,57.3507,57.3583,57.3507,57.3583,11000.0
2013-01-16 14:20:00,75.59,75.61,75.58,75.6,41000.0,57.3583,57.3735,57.3507,57.3659,41000.0
2013-01-16 14:25:00,75.59,75.61,75.59,75.61,17500.0,57.3583,57.3735,57.3583,57.3735,17500.0
2013-01-16 14:30:00,75.61,75.63,75.6,75.63,21200.0,57.3735,57.3887,57.3659,57.3887,21200.0
2013-01-16 14:35:00,75.63,75.63,75.6,75.6,13300.0,57.3887,57.3887,57.3659,57.3659,13300.0
2013-01-16 14:40:00,75.6,75.61,75.59,75.61,24500.0,57.3659,57.3735,57.3583,57.3735,24500.0
2013-01-16 14:45:00,75.61,75.62,75.59,75.61,27200.0,57.3735,57.3811,57.3583,57.3735,27200.0
2013-01-16 14:50:00,75.61,75.64,75.61,75.64,29400.0,57.3735,57.3963,57.3735,57.3963,29400.0
2013-01-16 14:55:00,75.63,75.65,75.63,75.64,11900.0,57.3887,57.4039,57.3887,57.3963,11900.0
2013-01-16 15:00:00,75.63,75.64,75.61,75.62,19000.0,57.3887,57.3963,57.3735,57.3811,19000.0
2013-01-16 15:05:00,75.63,75.65,75.62,75.65,22700.0,57.3887,57.4039,57.3811,57.4039,22700.0
2013-01-16 15:10:00,75.65,75.66,75.63,75.66,5900.0,57.4039,57.4114,57.3887,57.4114,5900.0
2013-01-16 15:15:00,75.66,75.67,75.64,75.64,9700.0,57.4114,57.419,57.3963,57.3963,9700.0
2013-01-16 15:20:00,75.64,75.64,75.59,75.59,69500.0,57.3963,57.3963,57.3583,57.3583,69500.0
2013-01-16 15:25:00,75.59,75.61,75.57,75.57,15100.0,57.3583,57.3735,57.3432,57.3432,15100.0
2013-01-16 15:30:00,75.56,75.59,75.55,75.58,5300.0,57.3356,57.3583,57.328,57.3507,5300.0
2013-01-16 15:35:00,75.6,75.6,75.58,75.58,15400.0,57.3659,57.3659,57.3507,57.3507,15400.0
2013-01-16 15:40:00,75.61,75.61,75.58,75.6,18700.0,57.3735,57.3735,57.3507,57.3659,18700.0
2013-01-16 15:45:00,75.6,75.61,75.57,75.58,12700.0,57.3659,57.3735,57.3432,57.3507,12700.0
2013-01-16 15:50:00,75.6,75.6,75.56,75.59,30100.0,57.3659,57.3659,57.3356,57.3583,30100.0
2013-01-16 15:55:00,75.57,75.6,75.56,75.58,25500.0,57.3432,57.3659,57.3356,57.3507,25500.0
2013-01-17 09:30:00,75.89,75.89,75.81,75.85,54600.0,57.586,57.586,57.5253,57.5556,54600.0
2013-01-17 09:35:00,75.85,75.85,75.79,75.81,12900.0,57.5556,57.5556,57.5101,57.5253,12900.0
2013-01-17 09:40:00,75.8,75.81,75.77,75.78,13100.0,57.5177,57.5253,57.4949,57.5025,13100.0
2013-01-17 09:45:00,75.78,75.8,75.77,75.79,9800.0,57.5025,57.5177,57.4949,57.5101,9800.0
2013-01-17 09:50:00,75.79,75.86,75.79,75.85,97700.0,57.5101,57.5632,57.5101,57.5556,97700.0
2013-01-17 09:55:00,75.87,75.92,75.87,75.91,19400.0,57.5708,57.6087,57.5708,57.6011,19400.0
2013-01-17 10:00:00,75.9,75.9,75.8,75.82,146700.0,57.5936,57.5936,57.5177,57.5329,146700.0
2013-01-17 10:05:00,75.82,75.92,75.82,75.91,27900.0,57.5329,57.6087,57.5329,57.6011,27900.0
2013-01-17 10:10:00,75.92,75.94,75.89,75.93,15900.0,57.6087,57.6239,57.586,57.6163,15900.0
2013-01-17 10:15:00,75.95,75.98,75.94,75.95,23400.0,57.6315,57.6543,57.6239,57.6315,23400.0
2013-01-17 10:20:00,75.95,76.0,75.95,75.96,157900.0,57.6315,57.6694,57.6315,57.6391,157900.0
2013-01-17 10:25:00,75.96,75.98,75.95,75.98,37100.0,57.6391,57.6543,57.6315,57.6543,37100.0
2013-01-17 10:30:00,75.98,75.99,75.95,75.96,13200.0,57.6543,57.6619,57.6315,57.6391,13200.0
2013-01-17 10:35:00,75.96,76.0,75.96,75.99,128400.0,57.6391,57.6694,57.6391,57.6619,128400.0
2013-01-17 10:40:00,75.98,75.98,75.92,75.94,56600.0,57.6543,57.6543,57.6087,57.6239,56600.0
2013-01-17 10:45:00,75.94,75.96,75.91,75.91,13200.0,57.6239,57.6391,57.6011,57.6011,13200.0
2013-01-17 10:50:00,75.92,75.94,75.92,75.92,13600.0,57.6087,57.6239,57.6087,57.6087,13600.0
2013-01-17 10:55:00,75.92,75.92,75.88,75.91,172800.0,57.6087,57.6087,57.5784,57.6011,172800.0
2013-01-17 11:00:00,75.9,75.95,75.9,75.94,85300.0,57.5936,57.6315,57.5936,57.6239,85300.0
2013-01-17 11:05:00,75.94,75.95,75.9,75.92,105000.0,57.6239,57.6315,57.5936,57.6087,105000.0
2013-01-17 11:10:00,75.92,75.94,75.91,75.92,12200.0,57.6087,57.6239,57.6011,57.6087,12200.0
2013-01-17 11:15:00,75.93,75.93,75.92,75.93,6100.0,57.6163,57.6163,57.6087,57.6163,6100.0
2013-01-17 11:20:00,75.93,75.95,75.93,75.93,14100.0,57.6163,57.6315,57.6163,57.6163,14100.0
2013-01-17 11:25:00,75.92,75.96,75.92,75.96,26900.0,57.6087,57.6391,57.6087,57.6391,26900.0
2013-01-17 11:30:00,75.97,75.98,75.95,75.98,58500.0,57.6467,57.6543,57.6315,57.6543,58500.0
2013-01-17 11:35:00,75.98,76.0,75.98,75.98,34200.0,57.6543,57.6694,57.6543,57.6543,34200.0
2013-01-17 11:40:00,75.98,75.99,75.98,75.99,11500.0,57.6543,57.6619,57.6543,57.6619,11500.0
2013-01-17 11:45:00,75.99,76.01,75.97,76.01,27500.0,57.6619,57.677,57.6467,57.677,27500.0
2013-01-17 11:50:00,76.01,76.03,75.98,75.99,32900.0,57.677,57.6922,57.6543,57.6619,32900.0
2013-01-17 11:55:00,75.98,76.0,75.97,75.97,21200.0,57.6543,57.6694,57.6467,57.6467,21200.0
2013-01-17 12:00:00,75.97,75.98,75.97,75.98,10700.0,57.6467,57.6543,57.6467,57.6543,10700.0
2013-01-17 12:05:00,75.99,76.01,75.97,75.99,15600.0,57.6619,57.677,57.6467,57.6619,15600.0
2013-01-17 12:10:00,75.99,76.0,75.97,75.99,29200.0,57.6619,57.6694,57.6467,57.6619,29200.0
2013-01-17 12:15:00,76.0,76.02,75.99,76.02,14600.0,57.6694,57.6846,57.6619,57.6846,14600.0
2013-01-17 12:20:00,76.02,76.06,76.02,76.05,17300.0,57.6846,57.715,57.6846,57.7074,17300.0
2013-01-17 12:25:00,76.05,76.09,76.04,76.09,29400.0,57.7074,57.7377,57.6998,57.7377,29400.0
2013-01-17 12:30:00,76.08,76.09,76.07,76.07,10000.0,57.7301,57.7377,57.7226,57.7226,10000.0
2013-01-17 12:35:00,76.09,76.13,76.08,76.11,67000.0,57.7377,57.7681,57.7301,57.7529,67000.0
2013-01-17 12:40:00,76.12,76.12,76.09,76.11,18300.0,57.7605,57.7605,57.7377,57.7529,18300.0
2013-01-17 12:45:00,76.09,76.1,76.08,76.08,8000.0,57.7377,57.7453,57.7301,57.7301,8000.0
2013-01-17 12:50:00,76.09,76.1,76.08,76.09,6000.0,57.7377,57.7453,57.7301,57.7377,6000.0
2013-01-17 12:55:00,76.08,76.09,76.06,76.07,15700.0,57.7301,57.7377,57.715,57.7226,15700.0
2013-01-17 13:00:00,76.06,76.08,76.06,76.07,11200.0,57.715,57.7301,57.715,57.7226,11200.0
2013-01-17 13:05:00,76.08,76.08,76.04,76.04,10100.0,57.7301,57.7301,57.6998,57.6998,10100.0
2013-01-17 13:10:00,76.04,76.07,76.04,76.07,11000.0,57.6998,57.7226,57.6998,57.7226,11000.0
2013-01-17 13:15:00,76.07,76.08,76.04,76.06,45100.0,57.7226,57.7301,57.6998,57.715,45100.0
2013-01-17 13:20:00,76.06,76.06,76.03,76.05,6200.0,57.715,57.715,57.6922,57.7074,6200.0
2013-01-17 13:25:00,76.05,76.05,76.03,76.04,14300.0,57.7074,57.7074,57.6922,57.6998,14300.0
2013-01-17 13:30:00,76.04,76.05,76.03,76.05,9700.0,57.6998,57.7074,57.6922,57.7074,9700.0
2013-01-17 13:35:00,76.04,76.08,76.03,76.08,7700.0,57.6998,57.7301,57.6922,57.7301,7700.0
2013-01-17 13:40:00,76.08,76.1,76.08,76.1,7400.0,57.7301,57.7453,57.7301,57.7453,7400.0
2013-01-17 13:45:00,76.09,76.1,76.09,76.1,16100.0,57.7377,57.7453,57.7377,57.7453,16100.0
2013-01-17 13:50:00,76.09,76.15,76.08,76.15,66000.0,57.7377,57.7833,57.7301,57.7833,66000.0
2013-01-17 13:55:00,76.14,76.18,76.13,76.17,7300.0,57.7757,57.806,57.7681,57.7984,7300.0
2013-01-17 14:00:00,76.18,76.19,76.17,76.18,11200.0,57.806,57.8136,57.7984,57.806,11200.0
2013-01-17 14:05:00,76.16,76.19,76.16,76.17,5400.0,57.7909,57.8136,57.7909,57.7984,5400.0
2013-01-17 14:10:00,76.16,76.2,76.16,76.2,21500.0,57.7909,57.8212,57.7909,57.8212,21500.0
2013-01-17 14:15:00,76.19,76.21,76.18,76.21,14800.0,57.8136,57.8288,57.806,57.8288,14800.0
2013-01-17 14:20:00,76.21,76.23,76.2,76.22,18600.0,57.8288,57.844,57.8212,57.8364,18600.0
2013-01-17 14:25:00,76.22,76.22,76.19,76.19,3300.0,57.8364,57.8364,57.8136,57.8136,3300.0
2013-01-17 14:30:00,76.19,76.2,76.19,76.19,2600.0,57.8136,57.8212,57.8136,57.8136,2600.0
2013-01-17 14:35:00,76.19,76.21,76.19,76.21,16700.0,57.8136,57.8288,57.8136,57.8288,16700.0
2013-01-17 14:40:00,76.2,76.26,76.2,76.2,25500.0,57.8212,57.8667,57.8212,57.8212,25500.0
2013-01-17 14:45:00,76.2,76.21,76.19,76.19,46700.0,57.8212,57.8288,57.8136,57.8136,46700.0
2013-01-17 14:50:00,76.19,76.2,76.18,76.18,19900.0,57.8136,57.8212,57.806,57.806,19900.0
2013-01-17 14:55:00,76.17,76.19,76.16,76.18,17500.0,57.7984,57.8136,57.7909,57.806,17500.0
2013-01-17 15:00:00,76.17,76.19,76.16,76.16,34900.0,57.7984,57.8136,57.7909,57.7909,34900.0
2013-01-17 15:05:00,76.16,76.19,76.16,76.18,20300.0,57.7909,57.8136,57.7909,57.806,20300.0
2013-01-17 15:10:00,76.19,76.2,76.18,76.19,19600.0,57.8136,57.8212,57.806,57.8136,19600.0
2013-01-17 15:15:00,76.2,76.2,76.18,76.18,18400.0,57.8212,57.8212,57.806,57.806,18400.0
2013-01-17 15:20:00,76.19,76.19,76.13,76.13,25300.0,57.8136,57.8136,57.7681,57.7681,25300.0
2013-01-17 15:25:00,76.13,76.16,76.12,76.16,15200.0,57.7681,57.7909,57.7605,57.7909,15200.0
2013-01-17 15:30:00,76.16,76.17,76.15,76.16,8700.0,57.7909,57.7984,57.7833,57.7909,8700.0
2013-01-17 15:35:00,76.16,76.16,76.14,76.15,11000.0,57.7909,57.7909,57.7757,57.7833,11000.0
2013-01-17 15:40:00,76.15,76.19,76.15,76.18,7200.0,57.7833,57.8136,57.7833,57.806,7200.0
2013-01-17 15:45:00,76.18,76.18,76.14,76.15,11500.0,57.806,57.806,57.7757,57.7833,11500.0
2013-01-17 15:50:00,76.14,76.14,76.09,76.09,20600.0,57.7757,57.7757,57.7377,57.7377,20600.0
2013-01-17 15:55:00,76.08,76.13,76.04,76.04,74800.0,57.7301,57.7681,57.6998,57.6998,74800.0
2013-01-18 09:30:00,76.1,76.19,76.1,76.13,24400.0,57.7453,57.8136,57.7453,57.7681,24400.0
2013-01-18 09:35:00,76.12,76.12,75.95,75.97,15900.0,57.7605,57.7605,57.6315,57.6467,15900.0
2013-01-18 09:40:00,75.98,76.03,75.98,76.0,7400.0,57.6543,57.6922,57.6543,57.6694,7400.0
2013-01-18 09:45:00,75.99,76.03,75.99,76.02,5600.0,57.6619,57.6922,57.6619,57.6846,5600.0
2013-01-18 09:50:00,76.01,76.04,75.96,75.96,15000.0,57.677,57.6998,57.6391,57.6391,15000.0
2013-01-18 09:55:00,75.97,76.02,75.94,76.02,52400.0,57.6467,57.6846,57.6239,57.6846,52400.0
2013-01-18 10:00:00,76.03,76.04,75.97,76.0,106100.0,57.6922,57.6998,57.6467,57.6694,106100.0
2013-01-18 10:05:00,75.98,76.02,75.97,76.0,42500.0,57.6543,57.6846,57.6467,57.6694,42500.0
2013-01-18 10:10:00,76.02,76.05,76.0,76.03,16300.0,57.6846,57.7074,57.6694,57.6922,16300.0
2013-01-18 10:15:00,76.03,76.06,76.03,76.04,11700.0,57.6922,57.715,57.6922,57.6998,11700.0
2013-01-18 10:20:00,76.04,76.04,76.0,76.02,2400.0,57.6998,57.6998,57.6694,57.6846,2400.0
2013-01-18 10:25:00,76.02,76.02,75.98,76.0,21400.0,57.6846,57.6846,57.6543,57.6694,21400.0
2013-01-18 10:30:00,75.98,75.99,75.95,75.97,44800.0,57.6543,57.6619,57.6315,57.6467,44800.0
2013-01-18 10:35:00,75.97,75.99,75.96,75.98,92800.0,57.6467,57.6619,57.6391,57.6543,92800.0
2013-01-18 10:40:00,75.97,75.97,75.94,75.94,15700.0,57.6467,57.6467,57.6239,57.6239,15700.0
2013-01-18 10:45:00,75.94,75.96,75.93,75.95,11100.0,57.6239,57.6391,57.6163,57.6315,11100.0
2013-01-18 10:50:00,75.96,75.96,75.94,75.95,5000.0,57.6391,57.6391,57.6239,57.6315,5000.0
2013-01-18 10:55:00,75.94,75.95,75.93,75.93,11500.0,57.6239,57.6315,57.6163,57.6163,11500.0
2013-01-18 11:00:00,75.93,75.94,75.88,75.9,10800.0,57.6163,57.6239,57.5784,57.5936,10800.0
2013-01-18 11:05:00,75.89,75.91,75.88,75.88,8100.0,57.586,57.6011,57.5784,57.5784,8100.0
2013-01-18 11:10:00,75.89,75.9,75.86,75.88,106900.0,57.586,57.5936,57.5632,57.5784,106900.0
2013-01-18 11:15:00,75.88,75.97,75.87,75.94,69200.0,57.5784,57.6467,57.5708,57.6239,69200.0
2013-01-18 11:20:00,75.94,75.99,75.94,75.98,11600.0,57.6239,57.6619,57.6239,57.6543,11600.0
2013-01-18 11:25:00,75.98,75.99,75.95,75.95,26000.0,57.6543,57.6619,57.6315,57.6315,26000.0
2013-01-18 11:30:00,75.96,75.96,75.92,75.93,22900.0,57.6391,57.6391,57.6087,57.6163,22900.0
2013-01-18 11:35:00,75.93,75.94,75.91,75.93,4900.0,57.6163,57.6239,57.6011,57.6163,4900.0
2013-01-18 11:40:00,75.94,75.95,75.9,75.92,12900.0,57.6239,57.6315,57.5936,57.6087,12900.0
2013-01-18 11:45:00,75.91,75.91,75.84,75.86,38700.0,57.6011,57.6011,57.548,57.5632,38700.0
2013-01-18 11:50:00,75.87,75.9,75.87,75.89,5100.0,57.5708,57.5936,57.5708,57.586,5100.0
2013-01-18 11:55:00,75.89,75.92,75.89,75.9,20500.0,57.586,57.6087,57.586,57.5936,20500.0
2013-01-18 12:00:00,75.9,75.93,75.9,75.93,5000.0,57.5936,57.6163,57.5936,57.6163,5000.0
2013-01-18 12:05:00,75.91,75.94,75.9,75.94,18700.0,57.6011,57.6239,57.5936,57.6239,18700.0
2013-01-18 12:10:00,75.93,75.94,75.92,75.92,4000.0,57.6163,57.6239,57.6087,57.6087,4000.0
2013-01-18 12:15:00,75.92,75.93,75.91,75.91,3700.0,57.6087,57.6163,57.6011,57.6011,3700.0
2013-01-18 12:20:00,75.92,75.93,75.91,75.91,8600.0,57.6087,57.6163,57.6011,57.6011,8600.0
2013-01-18 12:25:00,75.92,75.93,75.91,75.93,10900.0,57.6087,57.6163,57.6011,57.6163,10900.0
2013-01-18 12:30:00,75.92,75.93,75.91,75.92,21100.0,57.6087,57.6163,57.6011,57.6087,21100.0
2013-01-18 12:35:00,75.93,75.95,75.92,75.92,27300.0,57.6163,57.6315,57.6087,57.6087,27300.0
2013-01-18 12:40:00,75.92,75.92,75.9,75.91,31200.0,57.6087,57.6087,57.5936,57.6011,31200.0
2013-01-18 12:45:00,75.91,75.92,75.9,75.92,11600.0,57.6011,57.6087,57.5936,57.6087,11600.0
2013-01-18 12:50:00,75.92,76.03,75.91,75.99,35600.0,57.6087,57.6922,57.6011,57.6619,35600.0
2013-01-18 12:55:00,76.0,76.02,75.99,76.01,6200.0,57.6694,57.6846,57.6619,57.677,6200.0
2013-01-18 13:00:00,76.0,76.06,76.0,76.06,29700.0,57.6694,57.715,57.6694,57.715,29700.0
2013-01-18 13:05:00,76.05,76.08,76.05,76.08,16100.0,57.7074,57.7301,57.7074,57.7301,16100.0
2013-01-18 13:10:00,76.08,76.1,76.08,76.09,16500.0,57.7301,57.7453,57.7301,57.7377,16500.0
2013-01-18 13:15:00,76.1,76.13,76.1,76.11,16600.0,57.7453,57.7681,57.7453,57.7529,16600.0
2013-01-18 13:20:00,76.11,76.11,76.07,76.07,22800.0,57.7529,57.7529,57.7226,57.7226,22800.0
2013-01-18 13:25:00,76.08,76.1,76.07,76.08,24100.0,57.7301,57.7453,57.7226,57.7301,24100.0
2013-01-18 13:30:00,76.08,76.08,76.05,76.06,52500.0,57.7301,57.7301,57.7074,57.715,52500.0
2013-01-18 13:35:00,76.06,76.07,76.05,76.06,10500.0,57.715,57.7226,57.7074,57.715,10500.0
2013-01-18 13:40:00,76.06,76.08,76.06,76.08,5200.0,57.715,57.7301,57.715,57.7301,5200.0
2013-01-18 13:45:00,76.08,76.09,76.07,76.07,3300.0,57.7301,57.7377,57.7226,57.7226,3300.0
2013-01-18 13:50:00,76.08,76.1,76.07,76.09,20000.0,57.7301,57.7453,57.7226,57.7377,20000.0
2013-01-18 13:55:00,76.09,76.1,76.07,76.08,6200.0,57.7377,57.7453,57.7226,57.7301,6200.0
2013-01-18 14:00:00,76.07,76.08,76.06,76.07,6900.0,57.7226,57.7301,57.715,57.7226,6900.0
2013-01-18 14:05:00,76.07,76.09,76.07,76.09,3600.0,57.7226,57.7377,57.7226,57.7377,3600.0
2013-01-18 14:10:00,76.1,76.11,76.08,76.1,4700.0,57.7453,57.7529,57.7301,57.7453,4700.0
2013-01-18 14:15:00,76.1,76.1,76.08,76.08,10300.0,57.7453,57.7453,57.7301,57.7301,10300.0
2013-01-18 14:20:00,76.09,76.1,76.08,76.09,4100.0,57.7377,57.7453,57.7301,57.7377,4100.0
2013-01-18 14:25:00,76.1,76.11,76.09,76.11,6800.0,57.7453,57.7529,57.7377,57.7529,6800.0
2013-01-18 14:30:00,76.12,76.12,76.1,76.11,12500.0,57.7605,57.7605,57.7453,57.7529,12500.0
2013-01-18 14:35:00,76.11,76.14,76.11,76.14,17200.0,57.7529,57.7757,57.7529,57.7757,17200.0
2013-01-18 14:40:00,76.14,76.16,76.14,76.15,7000.0,57.7757,57.7909,57.7757,57.7833,7000.0
2013-01-18 14:45:00,76.15,76.15,76.1,76.11,24900.0,57.7833,57.7833,57.7453,57.7529,24900.0
2013-01-18 14:50:00,76.11,76.12,76.11,76.11,16300.0,57.7529,57.7605,57.7529,57.7529,16300.0
2013-01-18 14:55:00,76.11,76.13,76.1,76.11,20700.0,57.7529,57.7681,57.7453,57.7529,20700.0
2013-01-18 15:00:00,76.11,76.12,76.11,76.11,16900.0,57.7529,57.7605,57.7529,57.7529,16900.0
2013-01-18 15:05:00,76.11,76.11,76.09,76.1,6200.0,57.7529,57.7529,57.7377,57.7453,6200.0
2013-01-18 15:10:00,76.1,76.11,76.09,76.09,4200.0,57.7453,57.7529,57.7377,57.7377,4200.0
2013-01-18 15:15:00,76.1,76.11,76.08,76.1,23500.0,57.7453,57.7529,57.7301,57.7453,23500.0
2013-01-18 15:20:00,76.11,76.13,76.1,76.11,13500.0,57.7529,57.7681,57.7453,57.7529,13500.0
2013-01-18 15:25:00,76.12,76.13,76.12,76.13,6000.0,57.7605,57.7681,57.7605,57.7681,6000.0
2013-01-18 15:30:00,76.14,76.19,76.14,76.19,38800.0,57.7757,57.8136,57.7757,57.8136,38800.0
2013-01-18 15:35:00,76.19,76.25,76.19,76.22,13000.0,57.8136,57.8591,57.8136,57.8364,13000.0
2013-01-18 15:40:00,76.23,76.23,76.18,76.23,55300.0,57.844,57.844,57.806,57.844,55300.0
2013-01-18 15:45:00,76.24,76.28,76.23,76.28,7300.0,57.8516,57.8819,57.844,57.8819,7300.0
2013-01-18 15:50:00,76.27,76.3,76.26,76.27,27400.0,57.8743,57.8971,57.8667,57.8743,27400.0
2013-01-18 15:55:00,76.26,76.33,76.26,76.29,61100.0,57.8667,57.9198,57.8667,57.8895,61100.0
2013-01-22 09:30:00,76.26,76.3,76.24,76.27,33100.0,57.8667,57.8971,57.8516,57.8743,33100.0
2013-01-22 09:35:00,76.29,76.34,76.28,76.32,24800.0,57.8895,57.9274,57.8819,57.9123,24800.0
2013-01-22 09:40:00,76.3,76.3,76.26,76.27,6000.0,57.8971,57.8971,57.8667,57.8743,6000.0
2013-01-22 09:45:00,76.28,76.33,76.28,76.33,6100.0,57.8819,57.9198,57.8819,57.9198,6100.0
2013-01-22 09:50:00,76.33,76.41,76.3,76.4,7900.0,57.9198,57.9806,57.8971,57.973,7900.0
2013-01-22 09:55:00,76.42,76.43,76.34,76.34,17500.0,57.9881,57.9957,57.9274,57.9274,17500.0
2013-01-22 10:00:00,76.33,76.34,76.27,76.27,18200.0,57.9198,57.9274,57.8743,57.8743,18200.0
2013-01-22 10:05:00,76.28,76.31,76.28,76.31,31400.0,57.8819,57.9047,57.8819,57.9047,31400.0
2013-01-22 10:10:00,76.31,76.32,76.23,76.26,26600.0,57.9047,57.9123,57.844,57.8667,26600.0
2013-01-22 10:15:00,76.24,76.27,76.24,76.24,21100.0,57.8516,57.8743,57.8516,57.8516,21100.0
2013-01-22 10:20:00,76.24,76.27,76.24,76.26,15500.0,57.8516,57.8743,57.8516,57.8667,15500.0
2013-01-22 10:25:00,76.26,76.26,76.19,76.19,13500.0,57.8667,57.8667,57.8136,57.8136,13500.0
2013-01-22 10:30:00,76.19,76.22,76.17,76.21,30500.0,57.8136,57.8364,57.7984,57.8288,30500.0
2013-01-22 10:35:00,76.2,76.23,76.2,76.23,28200.0,57.8212,57.844,57.8212,57.844,28200.0
2013-01-22 10:40:00,76.23,76.3,76.23,76.28,44400.0,57.844,57.8971,57.844,57.8819,44400.0
2013-01-22 10:45:00,76.29,76.31,76.29,76.31,23700.0,57.8895,57.9047,57.8895,57.9047,23700.0
2013-01-22 10:50:00,76.31,76.34,76.3,76.33,15800.0,57.9047,57.9274,57.8971,57.9198,15800.0
2013-01-22 10:55:00,76.33,76.35,76.32,76.34,8800.0,57.9198,57.935,57.9123,57.9274,8800.0
2013-01-22 11:00:00,76.33,76.34,76.3,76.3,4800.0,57.9198,57.9274,57.8971,57.8971,4800.0
2013-01-22 11:05:00,76.29,76.34,76.29,76.34,17000.0,57.8895,57.9274,57.8895,57.9274,17000.0
2013-01-22 11:10:00,76.35,76.35,76.31,76.33,23100.0,57.935,57.935,57.9047,57.9198,23100.0
2013-01-22 11:15:00,76.33,76.38,76.33,76.37,24200.0,57.9198,57.9578,57.9198,57.9502,24200.0
2013-01-22 11:20:00,76.38,76.43,76.38,76.42,8000.0,57.9578,57.9957,57.9578,57.9881,8000.0
2013-01-22 11:25:00,76.42,76.44,76.41,76.42,8600.0,57.9881,58.0033,57.9806,57.9881,8600.0
2013-01-22 11:30:00,76.42,76.43,76.41,76.42,6000.0,57.9881,57.9957,57.9806,57.9881,6000.0
2013-01-22 11:35:00,76.42,76.42,76.38,76.38,11700.0,57.9881,57.9881,57.9578,57.9578,11700.0
2013-01-22 11:40:00,76.4,76.44,76.4,76.44,40100.0,57.973,58.0033,57.973,58.0033,40100.0
2013-01-22 11:45:00,76.42,76.44,76.42,76.43,4800.0,57.9881,58.0033,57.9881,57.9957,4800.0
2013-01-22 11:50:00,76.44,76.49,76.43,76.49,7500.0,58.0033,58.0413,57.9957,58.0413,7500.0
2013-01-22 11:55:00,76.48,76.52,76.48,76.5,10800.0,58.0337,58.064,58.0337,58.0488,10800.0
2013-01-22 12:00:00,76.5,76.53,76.5,76.52,6300.0,58.0488,58.0716,58.0488,58.064,6300.0
2013-01-22 12:05:00,76.52,76.54,76.51,76.52,4200.0,58.064,58.0792,58.0564,58.064,4200.0
2013-01-22 12:10:00,76.53,76.55,76.52,76.55,31600.0,58.0716,58.0868,58.064,58.0868,31600.0
2013-01-22 12:15:00,76.56,76.58,76.55,76.57,10000.0,58.0944,58.1096,58.0868,58.102,10000.0
2013-01-22 12:20:00,76.57,76.59,76.56,76.58,6300.0,58.102,58.1171,58.0944,58.1096,6300.0
2013-01-22 12:25:00,76.57,76.6,76.57,76.6,12000.0,58.102,58.1247,58.102,58.1247,12000.0
2013-01-22 12:30:00,76.59,76.63,76.58,76.62,13500.0,58.1171,58.1475,58.1096,58.1399,13500.0
2013-01-22 12:35:00,76.63,76.63,76.6,76.6,2600.0,58.1475,58.1475,58.1247,58.1247,2600.0
2013-01-22 12:40:00,76.62,76.65,76.61,76.64,6900.0,58.1399,58.1627,58.1323,58.1551,6900.0
2013-01-22 12:45:00,76.64,76.64,76.58,76.58,3000.0,58.1551,58.1551,58.1096,58.1096,3000.0
2013-01-22 12:50:00,76.59,76.61,76.59,76.59,4100.0,58.1171,58.1323,58.1171,58.1171,4100.0
2013-01-22 12:55:00,76.59,76.6,76.58,76.59,6800.0,58.1171,58.1247,58.1096,58.1171,6800.0
2013-01-22 13:00:00,76.58,76.61,76.58,76.61,2900.0,58.1096,58.1323,58.1096,58.1323,2900.0
2013-01-22 13:05:00,76.63,76.63,76.61,76.61,3200.0,58.1475,58.1475,58.1323,58.1323,3200.0
2013-01-22 13:10:00,76.61,76.64,76.61,76.64,9900.0,58.1323,58.1551,58.1323,58.1551,9900.0
2013-01-22 13:15:00,76.64,76.69,76.64,76.69,5900.0,58.1551,58.193,58.1551,58.193,5900.0
2013-01-22 13:20:00,76.68,76.7,76.67,76.67,9800.0,58.1854,58.2006,58.1778,58.1778,9800.0
2013-01-22 13:25:00,76.66,76.66,76.64,76.66,4700.0,58.1703,58.1703,58.1551,58.1703,4700.0
2013-01-22 13:30:00,76.66,76.67,76.63,76.64,2400.0,58.1703,58.1778,58.1475,58.1551,2400.0
2013-01-22 13:35:00,76.64,76.67,76.63,76.66,3800.0,58.1551,58.1778,58.1475,58.1703,3800.0
2013-01-22 13:40:00,76.66,76.68,76.66,76.68,4000.0,58.1703,58.1854,58.1703,58.1854,4000.0
2013-01-22 13:45:00,76.69,76.69,76.66,76.67,20300.0,58.193,58.193,58.1703,58.1778,20300.0
2013-01-22 13:50:00,76.67,76.68,76.67,76.67,600.0,58.1778,58.1854,58.1778,58.1778,600.0
2013-01-22 13:55:00,76.67,76.68,76.64,76.64,68300.0,58.1778,58.1854,58.1551,58.1551,68300.0
2013-01-22 14:00:00,76.64,76.64,76.61,76.64,11200.0,58.1551,58.1551,58.1323,58.1551,11200.0
2013-01-22 14:05:00,76.66,76.68,76.65,76.67,3000.0,58.1703,58.1854,58.1627,58.1778,3000.0
2013-01-22 14:10:00,76.67,76.7,76.66,76.7,9700.0,58.1778,58.2006,58.1703,58.2006,9700.0
2013-01-22 14:15:00,76.71,76.71,76.69,76.69,5600.0,58.2082,58.2082,58.193,58.193,5600.0
2013-01-22 14:20:00,76.7,76.71,76.7,76.7,1200.0,58.2006,58.2082,58.2006,58.2006,1200.0
2013-01-22 14:25:00,76.7,76.71,76.7,76.7,8500.0,58.2006,58.2082,58.2006,58.2006,8500.0
2013-01-22 14:30:00,76.71,76.74,76.71,76.73,11500.0,58.2082,58.231,58.2082,58.2234,11500.0
2013-01-22 14:35:00,76.73,76.75,76.71,76.71,35800.0,58.2234,58.2385,58.2082,58.2082,35800.0
2013-01-22 14:40:00,76.71,76.71,76.69,76.71,7000.0,58.2082,58.2082,58.193,58.2082,7000.0
2013-01-22 14:45:00,76.71,76.74,76.71,76.74,12400.0,58.2082,58.231,58.2082,58.231,12400.0
2013-01-22 14:50:00,76.75,76.78,76.72,76.76,15800.0,58.2385,58.2613,58.2158,58.2461,15800.0
2013-01-22 14:55:00,76.75,76.77,76.75,76.77,8200.0,58.2385,58.2537,58.2385,58.2537,8200.0
2013-01-22 15:00:00,76.77,76.77,76.74,76.75,26200.0,58.2537,58.2537,58.231,58.2385,26200.0
2013-01-22 15:05:00,76.74,76.77,76.74,76.74,13900.0,58.231,58.2537,58.231,58.231,13900.0
2013-01-22 15:10:00,76.74,76.75,76.69,76.71,14100.0,58.231,58.2385,58.193,58.2082,14100.0
2013-01-22 15:15:00,76.7,76.72,76.69,76.72,10900.0,58.2006,58.2158,58.193,58.2158,10900.0
2013-01-22 15:20:00,76.71,76.74,76.69,76.74,20600.0,58.2082,58.231,58.193,58.231,20600.0
2013-01-22 15:25:00,76.73,76.77,76.72,76.75,10700.0,58.2234,58.2537,58.2158,58.2385,10700.0
2013-01-22 15:30:00,76.76,76.79,76.76,76.77,43600.0,58.2461,58.2689,58.2461,58.2537,43600.0
2013-01-22 15:35:00,76.77,76.8,76.75,76.79,60600.0,58.2537,58.2765,58.2385,58.2689,60600.0
2013-01-22 15:40:00,76.79,76.8,76.77,76.78,15700.0,58.2689,58.2765,58.2537,58.2613,15700.0
2013-01-22 15:45:00,76.77,76.78,76.73,76.74,11200.0,58.2537,58.2613,58.2234,58.231,11200.0
2013-01-22 15:50:00,76.75,76.79,76.74,76.79,15500.0,58.2385,58.2689,58.231,58.2689,15500.0
2013-01-22 15:55:00,76.8,76.83,76.79,76.83,17200.0,58.2765,58.2993,58.2689,58.2993,17200.0
2013-01-23 09:30:00,76.71,76.75,76.67,76.72,32400.0,58.2082,58.2385,58.1778,58.2158,32400.0
2013-01-23 09:35:00,76.72,76.72,76.68,76.71,19000.0,58.2158,58.2158,58.1854,58.2082,19000.0
2013-01-23 09:40:00,76.72,76.72,76.66,76.68,25900.0,58.2158,58.2158,58.1703,58.1854,25900.0
2013-01-23 09:45:00,76.68,76.68,76.62,76.62,4200.0,58.1854,58.1854,58.1399,58.1399,4200.0
2013-01-23 09:50:00,76.61,76.64,76.57,76.57,98300.0,58.1323,58.1551,58.102,58.102,98300.0
2013-01-23 09:55:00,76.58,76.63,76.57,76.62,22800.0,58.1096,58.1475,58.102,58.1399,22800.0
2013-01-23 10:00:00,76.62,76.63,76.59,76.63,17100.0,58.1399,58.1475,58.1171,58.1475,17100.0
2013-01-23 10:05:00,76.64,76.64,76.62,76.62,7500.0,58.1551,58.1551,58.1399,58.1399,7500.0
2013-01-23 10:10:00,76.63,76.69,76.62,76.69,31900.0,58.1475,58.193,58.1399,58.193,31900.0
2013-01-23 10:15:00,76.69,76.69,76.62,76.62,19100.0,58.193,58.193,58.1399,58.1399,19100.0
2013-01-23 10:20:00,76.62,76.64,76.58,76.58,62300.0,58.1399,58.1551,58.1096,58.1096,62300.0
2013-01-23 10:25:00,76.57,76.57,76.54,76.55,7500.0,58.102,58.102,58.0792,58.0868,7500.0
2013-01-23 10:30:00,76.55,76.55,76.48,76.48,140700.0,58.0868,58.0868,58.0337,58.0337,140700.0
2013-01-23 10:35:00,76.48,76.5,76.48,76.49,7200.0,58.0337,58.0488,58.0337,58.0413,7200.0
2013-01-23 10:40:00,76.5,76.51,76.46,76.46,4500.0,58.0488,58.0564,58.0185,58.0185,4500.0
2013-01-23 10:45:00,76.49,76.51,76.48,76.51,10800.0,58.0413,58.0564,58.0337,58.0564,10800.0
2013-01-23 10:50:00,76.5,76.54,76.5,76.53,16300.0,58.0488,58.0792,58.0488,58.0716,16300.0
2013-01-23 10:55:00,76.54,76.55,76.52,76.53,36700.0,58.0792,58.0868,58.064,58.0716,36700.0
2013-01-23 11:00:00,76.54,76.57,76.53,76.56,8900.0,58.0792,58.102,58.0716,58.0944,8900.0
2013-01-23 11:05:00,76.55,76.58,76.55,76.58,13100.0,58.0868,58.1096,58.0868,58.1096,13100.0
2013-01-23 11:10:00,76.59,76.61,76.59,76.6,6100.0,58.1171,58.1323,58.1171,58.1247,6100.0
2013-01-23 11:15:00,76.62,76.62,76.61,76.61,8100.0,58.1399,58.1399,58.1323,58.1323,8100.0
2013-01-23 11:20:00,76.62,76.62,76.58,76.59,20300.0,58.1399,58.1399,58.1096,58.1171,20300.0
2013-01-23 11:25:00,76.56,76.59,76.55,76.55,13400.0,58.0944,58.1171,58.0868,58.0868,13400.0
2013-01-23 11:30:00,76.55,76.6,76.55,76.59,5900.0,58.0868,58.1247,58.0868,58.1171,5900.0
2013-01-23 11:35:00,76.59,76.59,76.57,76.58,6300.0,58.1171,58.1171,58.102,58.1096,6300.0
2013-01-23 11:40:00,76.59,76.59,76.57,76.59,4400.0,58.1171,58.1171,58.102,58.1171,4400.0
2013-01-23 11:45:00,76.58,76.59,76.57,76.59,8400.0,58.1096,58.1171,58.102,58.1171,8400.0
2013-01-23 11:50:00,76.58,76.64,76.57,76.63,24500.0,58.1096,58.1551,58.102,58.1475,24500.0
2013-01-23 11:55:00,76.63,76.66,76.61,76.64,19500.0,58.1475,58.1703,58.1323,58.1551,19500.0
2013-01-23 12:00:00,76.64,76.67,76.64,76.65,7500.0,58.1551,58.1778,58.1551,58.1627,7500.0
2013-01-23 12:05:00,76.66,76.69,76.66,76.66,12200.0,58.1703,58.193,58.1703,58.1703,12200.0
2013-01-23 12:10:00,76.66,76.68,76.66,76.66,5300.0,58.1703,58.1854,58.1703,58.1703,5300.0
2013-01-23 12:15:00,76.67,76.67,76.63,76.63,2200.0,58.1778,58.1778,58.1475,58.1475,2200.0
2013-01-23 12:20:00,76.64,76.64,76.63,76.64,1200.0,58.1551,58.1551,58.1475,58.1551,1200.0
2013-01-23 12:25:00,76.63,76.64,76.63,76.63,1900.0,58.1475,58.1551,58.1475,58.1475,1900.0
2013-01-23 12:30:00,76.63,76.65,76.63,76.65,13200.0,58.1475,58.1627,58.1475,58.1627,13200.0
2013-01-23 12:35:00,76.65,76.66,76.63,76.63,15600.0,58.1627,58.1703,58.1475,58.1475,15600.0
2013-01-23 12:40:00,76.62,76.66,76.62,76.66,2300.0,58.1399,58.1703,58.1399,58.1703,2300.0
2013-01-23 12:45:00,76.67,76.67,76.64,76.65,5500.0,58.1778,58.1778,58.1551,58.1627,5500.0
2013-01-23 12:50:00,76.64,76.66,76.64,76.66,2600.0,58.1551,58.1703,58.1551,58.1703,2600.0
2013-01-23 12:55:00,76.65,76.71,76.65,76.7,8500.0,58.1627,58.2082,58.1627,58.2006,8500.0
2013-01-23 13:00:00,76.7,76.72,76.7,76.71,13900.0,58.2006,58.2158,58.2006,58.2082,13900.0
2013-01-23 13:05:00,76.71,76.72,76.7,76.72,14300.0,58.2082,58.2158,58.2006,58.2158,14300.0
2013-01-23 13:10:00,76.71,76.72,76.71,76.71,13900.0,58.2082,58.2158,58.2082,58.2082,13900.0
2013-01-23 13:15:00,76.72,76.74,76.71,76.73,23100.0,58.2158,58.231,58.2082,58.2234,23100.0
2013-01-23 13:20:00,76.74,76.75,76.74,76.75,5000.0,58.231,58.2385,58.231,58.2385,5000.0
2013-01-23 13:25:00,76.74,76.74,76.7,76.7,3700.0,58.231,58.231,58.2006,58.2006,3700.0
2013-01-23 13:30:00,76.68,76.72,76.68,76.71,6400.0,58.1854,58.2158,58.1854,58.2082,6400.0
2013-01-23 13:35:00,76.71,76.73,76.7,76.72,10500.0,58.2082,58.2234,58.2006,58.2158,10500.0
2013-01-23 13:40:00,76.72,76.73,76.72,76.72,26400.0,58.2158,58.2234,58.2158,58.2158,26400.0
2013-01-23 13:45:00,76.72,76.73,76.72,76.73,4300.0,58.2158,58.2234,58.2158,58.2234,4300.0
2013-01-23 13:50:00,76.72,76.73,76.72,76.73,2500.0,58.2158,58.2234,58.2158,58.2234,2500.0
2013-01-23 13:55:00,76.73,76.73,76.72,76.73,62700.0,58.2234,58.2234,58.2158,58.2234,62700.0
2013-01-23 14:00:00,76.73,76.77,76.73,76.76,31600.0,58.2234,58.2537,58.2234,58.2461,31600.0
2013-01-23 14:05:00,76.76,76.77,76.72,76.72,6400.0,58.2461,58.2537,58.2158,58.2158,6400.0
2013-01-23 14:10:00,76.73,76.73,76.71,76.73,10100.0,58.2234,58.2234,58.2082,58.2234,10100.0
2013-01-23 14:15:00,76.72,76.74,76.72,76.74,8000.0,58.2158,58.231,58.2158,58.231,8000.0
2013-01-23 14:20:00,76.73,76.75,76.73,76.74,3100.0,58.2234,58.2385,58.2234,58.231,3100.0
2013-01-23 14:25:00,76.76,76.77,76.75,76.77,3600.0,58.2461,58.2537,58.2385,58.2537,3600.0
2013-01-23 14:30:00,76.76,76.77,76.75,76.75,1700.0,58.2461,58.2537,58.2385,58.2385,1700.0
2013-01-23 14:35:00,76.76,76.81,76.75,76.8,7000.0,58.2461,58.2841,58.2385,58.2765,7000.0
2013-01-23 14:40:00,76.81,76.82,76.8,76.8,7900.0,58.2841,58.2917,58.2765,58.2765,7900.0
2013-01-23 14:45:00,76.81,76.81,76.79,76.79,6300.0,58.2841,58.2841,58.2689,58.2689,6300.0
2013-01-23 14:50:00,76.79,76.8,76.79,76.79,3400.0,58.2689,58.2765,58.2689,58.2689,3400.0
2013-01-23 14:55:00,76.79,76.82,76.79,76.81,8100.0,58.2689,58.2917,58.2689,58.2841,8100.0
2013-01-23 15:00:00,76.81,76.82,76.79,76.82,9600.0,58.2841,58.2917,58.2689,58.2917,9600.0
2013-01-23 15:05:00,76.82,76.83,76.81,76.83,30000.0,58.2917,58.2993,58.2841,58.2993,30000.0
2013-01-23 15:10:00,76.82,76.84,76.81,76.81,7600.0,58.2917,58.3068,58.2841,58.2841,7600.0
2013-01-23 15:15:00,76.81,76.82,76.79,76.8,10700.0,58.2841,58.2917,58.2689,58.2765,10700.0
2013-01-23 15:20:00,76.8,76.82,76.75,76.75,23300.0,58.2765,58.2917,58.2385,58.2385,23300.0
2013-01-23 15:25:00,76.77,76.79,76.77,76.78,12800.0,58.2537,58.2689,58.2537,58.2613,12800.0
2013-01-23 15:30:00,76.77,76.78,76.74,76.77,7400.0,58.2537,58.2613,58.231,58.2537,7400.0
2013-01-23 15:35:00,76.77,76.79,76.76,76.78,23800.0,58.2537,58.2689,58.2461,58.2613,23800.0
2013-01-23 15:40:00,76.77,76.77,76.71,76.74,27400.0,58.2537,58.2537,58.2082,58.231,27400.0
2013-01-23 15:45:00,76.74,76.75,76.73,76.74,81500.0,58.231,58.2385,58.2234,58.231,81500.0
2013-01-23 15:50:00,76.74,76.76,76.7,76.74,32800.0,58.231,58.2461,58.2006,58.231,32800.0
2013-01-23 15:55:00,76.73,76.77,76.72,76.76,17300.0,58.2234,58.2537,58.2158,58.2461,17300.0
2013-01-24 09:30:00,76.98,77.12,76.96,77.1,46000.0,58.4131,58.5193,58.3979,58.5041,46000.0
2013-01-24 09:35:00,77.12,77.17,77.08,77.14,6700.0,58.5193,58.5572,58.489,58.5345,6700.0
2013-01-24 09:40:00,77.15,77.26,77.15,77.24,19300.0,58.5421,58.6255,58.5421,58.6104,19300.0
2013-01-24 09:45:00,77.24,77.25,77.18,77.2,15900.0,58.6104,58.618,58.5648,58.58,15900.0
2013-01-24 09:50:00,77.24,77.24,77.22,77.22,2600.0,58.6104,58.6104,58.5952,58.5952,2600.0
2013-01-24 09:55:00,77.23,77.23,77.21,77.21,7200.0,58.6028,58.6028,58.5876,58.5876,7200.0
2013-01-24 10:00:00,77.23,77.34,77.23,77.34,9500.0,58.6028,58.6862,58.6028,58.6862,9500.0
2013-01-24 10:05:00,77.33,77.39,77.33,77.36,14200.0,58.6787,58.7242,58.6787,58.7014,14200.0
2013-01-24 10:10:00,77.33,77.33,77.28,77.3,4500.0,58.6787,58.6787,58.6407,58.6559,4500.0
2013-01-24 10:15:00,77.3,77.3,77.24,77.27,3700.0,58.6559,58.6559,58.6104,58.6331,3700.0
2013-01-24 10:20:00,77.27,77.28,77.23,77.23,12200.0,58.6331,58.6407,58.6028,58.6028,12200.0
2013-01-24 10:25:00,77.24,77.27,77.23,77.27,2200.0,58.6104,58.6331,58.6028,58.6331,2200.0
2013-01-24 10:30:00,77.28,77.28,77.24,77.24,4300.0,58.6407,58.6407,58.6104,58.6104,4300.0
2013-01-24 10:35:00,77.23,77.28,77.23,77.27,6000.0,58.6028,58.6407,58.6028,58.6331,6000.0
2013-01-24 10:40:00,77.28,77.31,77.28,77.31,3700.0,58.6407,58.6635,58.6407,58.6635,3700.0
2013-01-24 10:45:00,77.29,77.32,77.28,77.31,4400.0,58.6483,58.6711,58.6407,58.6635,4400.0
2013-01-24 10:50:00,77.32,77.34,77.31,77.32,14600.0,58.6711,58.6862,58.6635,58.6711,14600.0
2013-01-24 10:55:00,77.33,77.33,77.3,77.3,15800.0,58.6787,58.6787,58.6559,58.6559,15800.0
2013-01-24 11:00:00,77.3,77.38,77.3,77.38,7300.0,58.6559,58.7166,58.6559,58.7166,7300.0
2013-01-24 11:05:00,77.37,77.37,77.34,77.35,9700.0,58.709,58.709,58.6862,58.6938,9700.0
2013-01-24 11:10:00,77.35,77.39,77.34,77.39,7900.0,58.6938,58.7242,58.6862,58.7242,7900.0
2013-01-24 11:15:00,77.38,77.39,77.34,77.34,16900.0,58.7166,58.7242,58.6862,58.6862,16900.0
2013-01-24 11:20:00,77.35,77.4,77.35,77.4,5200.0,58.6938,58.7318,58.6938,58.7318,5200.0
2013-01-24 11:25:00,77.4,77.44,77.38,77.4,14200.0,58.7318,58.7621,58.7166,58.7318,14200.0
2013-01-24 11:30:00,77.4,77.42,77.37,77.41,6600.0,58.7318,58.7469,58.709,58.7394,6600.0
2013-01-24 11:35:00,77.39,77.4,77.37,77.38,5900.0,58.7242,58.7318,58.709,58.7166,5900.0
2013-01-24 11:40:00,77.39,77.4,77.37,77.38,8800.0,58.7242,58.7318,58.709,58.7166,8800.0
2013-01-24 11:45:00,77.38,77.38,77.32,77.32,19000.0,58.7166,58.7166,58.6711,58.6711,19000.0
2013-01-24 11:50:00,77.32,77.36,77.31,77.31,23900.0,58.6711,58.7014,58.6635,58.6635,23900.0
2013-01-24 11:55:00,77.3,77.35,77.3,77.33,12400.0,58.6559,58.6938,58.6559,58.6787,12400.0
2013-01-24 12:00:00,77.34,77.35,77.3,77.3,31900.0,58.6862,58.6938,58.6559,58.6559,31900.0
2013-01-24 12:05:00,77.3,77.3,77.27,77.28,15500.0,58.6559,58.6559,58.6331,58.6407,15500.0
2013-01-24 12:10:00,77.29,77.29,77.25,77.27,8800.0,58.6483,58.6483,58.618,58.6331,8800.0
2013-01-24 12:15:00,77.27,77.27,77.21,77.23,22400.0,58.6331,58.6331,58.5876,58.6028,22400.0
2013-01-24 12:20:00,77.22,77.26,77.22,77.26,4200.0,58.5952,58.6255,58.5952,58.6255,4200.0
2013-01-24 12:25:00,77.25,77.26,77.24,77.25,4900.0,58.618,58.6255,58.6104,58.618,4900.0
2013-01-24 12:30:00,77.24,77.26,77.18,77.18,5200.0,58.6104,58.6255,58.5648,58.5648,5200.0
2013-01-24 12:35:00,77.2,77.2,77.09,77.09,6700.0,58.58,58.58,58.4965,58.4965,6700.0
2013-01-24 12:40:00,77.09,77.14,77.08,77.1,7200.0,58.4965,58.5345,58.489,58.5041,7200.0
2013-01-24 12:45:00,77.09,77.15,77.09,77.12,11300.0,58.4965,58.5421,58.4965,58.5193,11300.0
2013-01-24 12:50:00,77.12,77.13,77.12,77.12,6200.0,58.5193,58.5269,58.5193,58.5193,6200.0
2013-01-24 12:55:00,77.11,77.11,77.06,77.06,7600.0,58.5117,58.5117,58.4738,58.4738,7600.0
2013-01-24 13:00:00,77.07,77.12,77.06,77.08,11100.0,58.4814,58.5193,58.4738,58.489,11100.0
2013-01-24 13:05:00,77.06,77.08,77.04,77.08,6600.0,58.4738,58.489,58.4586,58.489,6600.0
2013-01-24 13:10:00,77.08,77.09,77.07,77.07,5900.0,58.489,58.4965,58.4814,58.4814,5900.0
2013-01-24 13:15:00,77.05,77.08,77.04,77.07,22200.0,58.4662,58.489,58.4586,58.4814,22200.0
2013-01-24 13:20:00,77.08,77.1,77.08,77.1,5400.0,58.489,58.5041,58.489,58.5041,5400.0
2013-01-24 13:25:00,77.1,77.13,77.09,77.12,6400.0,58.5041,58.5269,58.4965,58.5193,6400.0
2013-01-24 13:30:00,77.11,77.11,77.05,77.05,3600.0,58.5117,58.5117,58.4662,58.4662,3600.0
2013-01-24 13:35:00,77.04,77.05,77.02,77.02,1400.0,58.4586,58.4662,58.4434,58.4434,1400.0
2013-01-24 13:40:00,77.02,77.02,76.97,76.97,35000.0,58.4434,58.4434,58.4055,58.4055,35000.0
2013-01-24 13:45:00,76.97,76.97,76.89,76.9,8900.0,58.4055,58.4055,58.3448,58.3524,8900.0
2013-01-24 13:50:00,76.9,76.98,76.9,76.97,12100.0,58.3524,58.4131,58.3524,58.4055,12100.0
2013-01-24 13:55:00,76.97,76.98,76.95,76.97,5400.0,58.4055,58.4131,58.3903,58.4055,5400.0
2013-01-24 14:00:00,76.97,76.97,76.91,76.92,11100.0,58.4055,58.4055,58.36,58.3675,11100.0
2013-01-24 14:05:00,76.94,77.01,76.94,77.01,2400.0,58.3827,58.4358,58.3827,58.4358,2400.0
2013-01-24 14:10:00,76.99,77.02,76.99,77.0,4500.0,58.4207,58.4434,58.4207,58.4282,4500.0
2013-01-24 14:15:00,77.02,77.03,76.97,76.97,5200.0,58.4434,58.451,58.4055,58.4055,5200.0
2013-01-24 14:20:00,76.97,76.99,76.96,76.99,7800.0,58.4055,58.4207,58.3979,58.4207,7800.0
2013-01-24 14:25:00,76.99,77.0,76.98,77.0,11100.0,58.4207,58.4282,58.4131,58.4282,11100.0
2013-01-24 14:30:00,77.0,77.06,77.0,77.04,5400.0,58.4282,58.4738,58.4282,58.4586,5400.0
2013-01-24 14:35:00,77.05,77.08,77.04,77.05,7100.0,58.4662,58.489,58.4586,58.4662,7100.0
2013-01-24 14:40:00,77.06,77.08,77.04,77.08,18800.0,58.4738,58.489,58.4586,58.489,18800.0
2013-01-24 14:45:00,77.08,77.1,77.08,77.09,12700.0,58.489,58.5041,58.489,58.4965,12700.0
2013-01-24 14:50:00,77.1,77.13,77.09,77.1,24800.0,58.5041,58.5269,58.4965,58.5041,24800.0
2013-01-24 14:55:00,77.1,77.1,77.07,77.07,18600.0,58.5041,58.5041,58.4814,58.4814,18600.0
2013-01-24 15:00:00,77.07,77.1,77.06,77.1,9600.0,58.4814,58.5041,58.4738,58.5041,9600.0
2013-01-24 15:05:00,77.09,77.13,77.07,77.12,4100.0,58.4965,58.5269,58.4814,58.5193,4100.0
2013-01-24 15:10:00,77.11,77.15,77.11,77.15,8600.0,58.5117,58.5421,58.5117,58.5421,8600.0
2013-01-24 15:15:00,77.15,77.18,77.14,77.17,20200.0,58.5421,58.5648,58.5345,58.5572,20200.0
2013-01-24 15:20:00,77.16,77.17,77.14,77.15,30600.0,58.5497,58.5572,58.5345,58.5421,30600.0
2013-01-24 15:25:00,77.14,77.18,77.13,77.16,26500.0,58.5345,58.5648,58.5269,58.5497,26500.0
2013-01-24 15:30:00,77.17,77.22,77.17,77.2,21200.0,58.5572,58.5952,58.5572,58.58,21200.0
2013-01-24 15:35:00,77.2,77.26,77.2,77.24,30200.0,58.58,58.6255,58.58,58.6104,30200.0
2013-01-24 15:40:00,77.23,77.24,77.21,77.24,25500.0,58.6028,58.6104,58.5876,58.6104,25500.0
2013-01-24 15:45:00,77.24,77.25,77.14,77.16,15000.0,58.6104,58.618,58.5345,58.5497,15000.0
2013-01-24 15:50:00,77.16,77.17,77.09,77.09,18000.0,58.5497,58.5572,58.4965,58.4965,18000.0
2013-01-24 15:55:00,77.08,77.13,77.06,77.07,25300.0,58.489,58.5269,58.4738,58.4814,25300.0
2013-01-25 09:30:00,77.39,77.43,77.34,77.42,24100.0,58.7242,58.7545,58.6862,58.7469,24100.0
2013-01-25 09:35:00,77.42,77.49,77.42,77.45,10900.0,58.7469,58.8001,58.7469,58.7697,10900.0
2013-01-25 09:40:00,77.44,77.48,77.44,77.48,10200.0,58.7621,58.7925,58.7621,58.7925,10200.0
2013-01-25 09:45:00,77.5,77.5,77.36,77.37,8000.0,58.8077,58.8077,58.7014,58.709,8000.0
2013-01-25 09:50:00,77.38,77.44,77.38,77.43,9200.0,58.7166,58.7621,58.7166,58.7545,9200.0
2013-01-25 09:55:00,77.44,77.48,77.43,77.43,26100.0,58.7621,58.7925,58.7545,58.7545,26100.0
2013-01-25 10:00:00,77.43,77.43,77.27,77.35,59300.0,58.7545,58.7545,58.6331,58.6938,59300.0
2013-01-25 10:05:00,77.33,77.38,77.32,77.35,11700.0,58.6787,58.7166,58.6711,58.6938,11700.0
2013-01-25 10:10:00,77.34,77.39,77.33,77.33,20700.0,58.6862,58.7242,58.6787,58.6787,20700.0
2013-01-25 10:15:00,77.33,77.39,77.33,77.39,6200.0,58.6787,58.7242,58.6787,58.7242,6200.0
2013-01-25 10:20:00,77.37,77.39,77.31,77.31,17000.0,58.709,58.7242,58.6635,58.6635,17000.0
2013-01-25 10:25:00,77.31,77.31,77.19,77.19,13600.0,58.6635,58.6635,58.5724,58.5724,13600.0
2013-01-25 10:30:00,77.19,77.24,77.19,77.22,3700.0,58.5724,58.6104,58.5724,58.5952,3700.0
2013-01-25 10:35:00,77.21,77.21,77.17,77.21,11900.0,58.5876,58.5876,58.5572,58.5876,11900.0
2013-01-25 10:40:00,77.22,77.27,77.21,77.22,14500.0,58.5952,58.6331,58.5876,58.5952,14500.0
2013-01-25 10:45:00,77.2,77.21,77.17,77.19,5600.0,58.58,58.5876,58.5572,58.5724,5600.0
2013-01-25 10:50:00,77.22,77.22,77.2,77.2,12200.0,58.5952,58.5952,58.58,58.58,12200.0
2013-01-25 10:55:00,77.22,77.26,77.21,77.25,21300.0,58.5952,58.6255,58.5876,58.618,21300.0
2013-01-25 11:00:00,77.25,77.32,77.24,77.31,4300.0,58.618,58.6711,58.6104,58.6635,4300.0
2013-01-25 11:05:00,77.32,77.33,77.3,77.33,12500.0,58.6711,58.6787,58.6559,58.6787,12500.0
2013-01-25 11:10:00,77.32,77.33,77.3,77.31,7400.0,58.6711,58.6787,58.6559,58.6635,7400.0
2013-01-25 11:15:00,77.31,77.32,77.24,77.24,49800.0,58.6635,58.6711,58.6104,58.6104,49800.0
2013-01-25 11:20:00,77.25,77.28,77.24,77.26,11100.0,58.618,58.6407,58.6104,58.6255,11100.0
2013-01-25 11:25:00,77.27,77.31,77.26,77.31,42100.0,58.6331,58.6635,58.6255,58.6635,42100.0
2013-01-25 11:30:00,77.3,77.33,77.29,77.33,6500.0,58.6559,58.6787,58.6483,58.6787,6500.0
2013-01-25 11:35:00,77.31,77.36,77.31,77.35,7300.0,58.6635,58.7014,58.6635,58.6938,7300.0
2013-01-25 11:40:00,77.36,77.39,77.36,77.37,9300.0,58.7014,58.7242,58.7014,58.709,9300.0
2013-01-25 11:45:00,77.36,77.38,77.36,77.38,9600.0,58.7014,58.7166,58.7014,58.7166,9600.0
2013-01-25 11:50:00,77.38,77.38,77.3,77.31,13400.0,58.7166,58.7166,58.6559,58.6635,13400.0
2013-01-25 11:55:00,77.31,77.33,77.29,77.31,14000.0,58.6635,58.6787,58.6483,58.6635,14000.0
2013-01-25 12:00:00,77.31,77.37,77.3,77.37,8400.0,58.6635,58.709,58.6559,58.709,8400.0
2013-01-25 12:05:00,77.38,77.46,77.38,77.45,9100.0,58.7166,58.7773,58.7166,58.7697,9100.0
2013-01-25 12:10:00,77.44,77.47,77.44,77.47,3000.0,58.7621,58.7849,58.7621,58.7849,3000.0
2013-01-25 12:15:00,77.46,77.51,77.46,77.5,6400.0,58.7773,58.8152,58.7773,58.8077,6400.0
2013-01-25 12:20:00,77.51,77.51,77.46,77.46,4000.0,58.8152,58.8152,58.7773,58.7773,4000.0
2013-01-25 12:25:00,77.47,77.47,77.42,77.43,10500.0,58.7849,58.7849,58.7469,58.7545,10500.0
2013-01-25 12:30:00,77.43,77.46,77.43,77.46,7800.0,58.7545,58.7773,58.7545,58.7773,7800.0
2013-01-25 12:35:00,77.45,77.45,77.44,77.45,7800.0,58.7697,58.7697,58.7621,58.7697,7800.0
2013-01-25 12:40:00,77.45,77.48,77.45,77.45,10800.0,58.7697,58.7925,58.7697,58.7697,10800.0
2013-01-25 12:45:00,77.46,77.47,77.45,77.46,7400.0,58.7773,58.7849,58.7697,58.7773,7400.0
2013-01-25 12:50:00,77.45,77.46,77.44,77.46,5400.0,58.7697,58.7773,58.7621,58.7773,5400.0
2013-01-25 12:55:00,77.45,77.45,77.41,77.41,6800.0,58.7697,58.7697,58.7394,58.7394,6800.0
2013-01-25 13:00:00,77.42,77.44,77.41,77.43,10200.0,58.7469,58.7621,58.7394,58.7545,10200.0
2013-01-25 13:05:00,77.44,77.45,77.44,77.44,3700.0,58.7621,58.7697,58.7621,58.7621,3700.0
2013-01-25 13:10:00,77.46,77.48,77.43,77.44,10200.0,58.7773,58.7925,58.7545,58.7621,10200.0
2013-01-25 13:15:00,77.45,77.48,77.44,77.45,11800.0,58.7697,58.7925,58.7621,58.7697,11800.0
2013-01-25 13:20:00,77.46,77.46,77.43,77.45,4500.0,58.7773,58.7773,58.7545,58.7697,4500.0
2013-01-25 13:25:00,77.44,77.47,77.44,77.45,18500.0,58.7621,58.7849,58.7621,58.7697,18500.0
2013-01-25 13:30:00,77.45,77.46,77.44,77.45,4300.0,58.7697,58.7773,58.7621,58.7697,4300.0
2013-01-25 13:35:00,77.45,77.46,77.43,77.46,7900.0,58.7697,58.7773,58.7545,58.7773,7900.0
2013-01-25 13:40:00,77.46,77.51,77.46,77.51,16500.0,58.7773,58.8152,58.7773,58.8152,16500.0
2013-01-25 13:45:00,77.51,77.51,77.47,77.47,8900.0,58.8152,58.8152,58.7849,58.7849,8900.0
2013-01-25 13:50:00,77.47,77.48,77.46,77.47,8800.0,58.7849,58.7925,58.7773,58.7849,8800.0
2013-01-25 13:55:00,77.47,77.47,77.46,77.46,2900.0,58.7849,58.7849,58.7773,58.7773,2900.0
2013-01-25 14:00:00,77.46,77.51,77.46,77.5,13800.0,58.7773,58.8152,58.7773,58.8077,13800.0
2013-01-25 14:05:00,77.49,77.52,77.48,77.52,3300.0,58.8001,58.8228,58.7925,58.8228,3300.0
2013-01-25 14:10:00,77.53,77.55,77.51,77.51,37200.0,58.8304,58.8456,58.8152,58.8152,37200.0
2013-01-25 14:15:00,77.53,77.53,77.48,77.51,15200.0,58.8304,58.8304,58.7925,58.8152,15200.0
2013-01-25 14:20:00,77.51,77.51,77.5,77.5,6400.0,58.8152,58.8152,58.8077,58.8077,6400.0
2013-01-25 14:25:00,77.51,77.52,77.5,77.52,7700.0,58.8152,58.8228,58.8077,58.8228,7700.0
2013-01-25 14:30:00,77.52,77.54,77.52,77.53,28300.0,58.8228,58.838,58.8228,58.8304,28300.0
2013-01-25 14:35:00,77.53,77.56,77.52,77.52,7300.0,58.8304,58.8532,58.8228,58.8228,7300.0
2013-01-25 14:40:00,77.53,77.54,77.52,77.54,3300.0,58.8304,58.838,58.8228,58.838,3300.0
2013-01-25 14:45:00,77.54,77.56,77.52,77.55,35800.0,58.838,58.8532,58.8228,58.8456,35800.0
2013-01-25 14:50:00,77.55,77.56,77.48,77.51,7400.0,58.8456,58.8532,58.7925,58.8152,7400.0
2013-01-25 14:55:00,77.49,77.49,77.46,77.46,7500.0,58.8001,58.8001,58.7773,58.7773,7500.0
2013-01-25 15:00:00,77.47,77.5,77.47,77.47,10600.0,58.7849,58.8077,58.7849,58.7849,10600.0
2013-01-25 15:05:00,77.46,77.47,77.42,77.46,16900.0,58.7773,58.7849,58.7469,58.7773,16900.0
2013-01-25 15:10:00,77.47,77.48,77.44,77.46,8300.0,58.7849,58.7925,58.7621,58.7773,8300.0
2013-01-25 15:15:00,77.46,77.48,77.44,77.47,20200.0,58.7773,58.7925,58.7621,58.7849,20200.0
2013-01-25 15:20:00,77.47,77.48,77.46,77.48,13100.0,58.7849,58.7925,58.7773,58.7925,13100.0
2013-01-25 15:25:00,77.48,77.52,77.47,77.52,19900.0,58.7925,58.8228,58.7849,58.8228,19900.0
2013-01-25 15:30:00,77.53,77.54,77.5,77.51,25300.0,58.8304,58.838,58.8077,58.8152,25300.0
2013-01-25 15:35:00,77.5,77.51,77.48,77.49,41400.0,58.8077,58.8152,58.7925,58.8001,41400.0
2013-01-25 15:40:00,77.48,77.48,77.4,77.41,21500.0,58.7925,58.7925,58.7318,58.7394,21500.0
2013-01-25 15:45:00,77.41,77.43,77.37,77.41,40100.0,58.7394,58.7545,58.709,58.7394,40100.0
2013-01-25 15:50:00,77.4,77.5,77.4,77.5,46000.0,58.7318,58.8077,58.7318,58.8077,46000.0
2013-01-25 15:55:00,77.5,77.61,77.46,77.6,58700.0,58.8077,58.8911,58.7773,58.8835,58700.0
2013-01-28 09:30:00,77.71,77.72,77.54,77.57,36900.0,58.967,58.9746,58.838,58.8608,36900.0
2013-01-28 09:35:00,77.6,77.6,77.51,77.57,10500.0,58.8835,58.8835,58.8152,58.8608,10500.0
2013-01-28 09:40:00,77.56,77.57,77.49,77.5,10100.0,58.8532,58.8608,58.8001,58.8077,10100.0
2013-01-28 09:45:00,77.54,77.54,77.47,77.5,20900.0,58.838,58.838,58.7849,58.8077,20900.0
2013-01-28 09:50:00,77.51,77.54,77.42,77.42,14800.0,58.8152,58.838,58.7469,58.7469,14800.0
2013-01-28 09:55:00,77.42,77.43,77.4,77.41,8900.0,58.7469,58.7545,58.7318,58.7394,8900.0
2013-01-28 10:00:00,77.38,77.38,77.32,77.36,12300.0,58.7166,58.7166,58.6711,58.7014,12300.0
2013-01-28 10:05:00,77.34,77.35,77.23,77.23,8300.0,58.6862,58.6938,58.6028,58.6028,8300.0
2013-01-28 10:10:00,77.22,77.25,77.22,77.22,8400.0,58.5952,58.618,58.5952,58.5952,8400.0
2013-01-28 10:15:00,77.21,77.23,77.19,77.23,11300.0,58.5876,58.6028,58.5724,58.6028,11300.0
2013-01-28 10:20:00,77.22,77.31,77.22,77.31,11300.0,58.5952,58.6635,58.5952,58.6635,11300.0
2013-01-28 10:25:00,77.31,77.33,77.3,77.33,9800.0,58.6635,58.6787,58.6559,58.6787,9800.0
2013-01-28 10:30:00,77.33,77.35,77.32,77.35,14000.0,58.6787,58.6938,58.6711,58.6938,14000.0
2013-01-28 10:35:00,77.33,77.35,77.33,77.33,10800.0,58.6787,58.6938,58.6787,58.6787,10800.0
2013-01-28 10:40:00,77.33,77.35,77.3,77.35,15500.0,58.6787,58.6938,58.6559,58.6938,15500.0
2013-01-28 10:45:00,77.36,77.42,77.35,77.4,6000.0,58.7014,58.7469,58.6938,58.7318,6000.0
2013-01-28 10:50:00,77.39,77.39,77.34,77.34,9700.0,58.7242,58.7242,58.6862,58.6862,9700.0
2013-01-28 10:55:00,77.34,77.37,77.32,77.37,26700.0,58.6862,58.709,58.6711,58.709,26700.0
2013-01-28 11:00:00,77.38,77.4,77.37,77.39,6300.0,58.7166,58.7318,58.709,58.7242,6300.0
2013-01-28 11:05:00,77.38,77.38,77.36,77.37,4100.0,58.7166,58.7166,58.7014,58.709,4100.0
2013-01-28 11:10:00,77.37,77.39,77.36,77.38,4900.0,58.709,58.7242,58.7014,58.7166,4900.0
2013-01-28 11:15:00,77.36,77.37,77.35,77.35,5900.0,58.7014,58.709,58.6938,58.6938,5900.0
2013-01-28 11:20:00,77.35,77.4,77.35,77.37,22300.0,58.6938,58.7318,58.6938,58.709,22300.0
2013-01-28 11:25:00,77.36,77.47,77.36,77.46,8000.0,58.7014,58.7849,58.7014,58.7773,8000.0
2013-01-28 11:30:00,77.46,77.48,77.45,77.47,14600.0,58.7773,58.7925,58.7697,58.7849,14600.0
2013-01-28 11:35:00,77.47,77.48,77.46,77.47,2700.0,58.7849,58.7925,58.7773,58.7849,2700.0
2013-01-28 11:40:00,77.47,77.49,77.46,77.47,5500.0,58.7849,58.8001,58.7773,58.7849,5500.0
2013-01-28 11:45:00,77.48,77.51,77.47,77.48,5800.0,58.7925,58.8152,58.7849,58.7925,5800.0
2013-01-28 11:50:00,77.48,77.52,77.48,77.5,5400.0,58.7925,58.8228,58.7925,58.8077,5400.0
2013-01-28 11:55:00,77.49,77.5,77.49,77.49,1400.0,58.8001,58.8077,58.8001,58.8001,1400.0
2013-01-28 12:00:00,77.51,77.54,77.48,77.5,10100.0,58.8152,58.838,58.7925,58.8077,10100.0
2013-01-28 12:05:00,77.49,77.53,77.49,77.52,9500.0,58.8001,58.8304,58.8001,58.8228,9500.0
2013-01-28 12:10:00,77.53,77.53,77.51,77.52,9900.0,58.8304,58.8304,58.8152,58.8228,9900.0
2013-01-28 12:15:00,77.51,77.51,77.49,77.49,11900.0,58.8152,58.8152,58.8001,58.8001,11900.0
2013-01-28 12:20:00,77.52,77.52,77.46,77.47,4500.0,58.8228,58.8228,58.7773,58.7849,4500.0
2013-01-28 12:25:00,77.48,77.48,77.44,77.48,5500.0,58.7925,58.7925,58.7621,58.7925,5500.0
2013-01-28 12:30:00,77.47,77.47,77.43,77.44,5200.0,58.7849,58.7849,58.7545,58.7621,5200.0
2013-01-28 12:35:00,77.44,77.47,77.44,77.45,2700.0,58.7621,58.7849,58.7621,58.7697,2700.0
2013-01-28 12:40:00,77.46,77.47,77.45,77.45,2000.0,58.7773,58.7849,58.7697,58.7697,2000.0
2013-01-28 12:45:00,77.46,77.48,77.45,77.47,5400.0,58.7773,58.7925,58.7697,58.7849,5400.0
2013-01-28 12:50:00,77.48,77.48,77.45,77.47,4300.0,58.7925,58.7925,58.7697,58.7849,4300.0
2013-01-28 12:55:00,77.48,77.48,77.47,77.47,32300.0,58.7925,58.7925,58.7849,58.7849,32300.0
2013-01-28 13:00:00,77.46,77.47,77.44,77.46,5300.0,58.7773,58.7849,58.7621,58.7773,5300.0
2013-01-28 13:05:00,77.45,77.45,77.41,77.43,4100.0,58.7697,58.7697,58.7394,58.7545,4100.0
2013-01-28 13:10:00,77.43,77.44,77.4,77.44,8100.0,58.7545,58.7621,58.7318,58.7621,8100.0
2013-01-28 13:15:00,77.43,77.44,77.39,77.41,6100.0,58.7545,58.7621,58.7242,58.7394,6100.0
2013-01-28 13:20:00,77.41,77.42,77.39,77.42,27100.0,58.7394,58.7469,58.7242,58.7469,27100.0
2013-01-28 13:25:00,77.42,77.43,77.42,77.42,5400.0,58.7469,58.7545,58.7469,58.7469,5400.0
2013-01-28 13:30:00,77.42,77.44,77.42,77.43,2200.0,58.7469,58.7621,58.7469,58.7545,2200.0
2013-01-28 13:35:00,77.44,77.48,77.43,77.47,6800.0,58.7621,58.7925,58.7545,58.7849,6800.0
2013-01-28 13:40:00,77.47,77.47,77.46,77.46,4500.0,58.7849,58.7849,58.7773,58.7773,4500.0
2013-01-28 13:45:00,77.47,77.47,77.45,77.45,7800.0,58.7849,58.7849,58.7697,58.7697,7800.0
2013-01-28 13:50:00,77.46,77.46,77.44,77.46,4500.0,58.7773,58.7773,58.7621,58.7773,4500.0
2013-01-28 13:55:00,77.46,77.49,77.46,77.48,10700.0,58.7773,58.8001,58.7773,58.7925,10700.0
2013-01-28 14:00:00,77.48,77.48,77.46,77.47,5000.0,58.7925,58.7925,58.7773,58.7849,5000.0
2013-01-28 14:05:00,77.46,77.48,77.46,77.48,6900.0,58.7773,58.7925,58.7773,58.7925,6900.0
2013-01-28 14:10:00,77.48,77.51,77.48,77.51,6500.0,58.7925,58.8152,58.7925,58.8152,6500.0
2013-01-28 14:15:00,77.51,77.52,77.49,77.5,13200.0,58.8152,58.8228,58.8001,58.8077,13200.0
2013-01-28 14:20:00,77.49,77.49,77.46,77.47,8500.0,58.8001,58.8001,58.7773,58.7849,8500.0
2013-01-28 14:25:00,77.48,77.51,77.46,77.51,7500.0,58.7925,58.8152,58.7773,58.8152,7500.0
2013-01-28 14:30:00,77.51,77.51,77.48,77.48,13600.0,58.8152,58.8152,58.7925,58.7925,13600.0
2013-01-28 14:35:00,77.48,77.49,77.47,77.48,4600.0,58.7925,58.8001,58.7849,58.7925,4600.0
2013-01-28 14:40:00,77.48,77.5,77.47,77.5,9800.0,58.7925,58.8077,58.7849,58.8077,9800.0
2013-01-28 14:45:00,77.5,77.54,77.49,77.52,17200.0,58.8077,58.838,58.8001,58.8228,17200.0
2013-01-28 14:50:00,77.52,77.56,77.52,77.54,26400.0,58.8228,58.8532,58.8228,58.838,26400.0
2013-01-28 14:55:00,77.53,77.54,77.52,77.52,4700.0,58.8304,58.838,58.8228,58.8228,4700.0
2013-01-28 15:00:00,77.52,77.55,77.52,77.55,9500.0,58.8228,58.8456,58.8228,58.8456,9500.0
2013-01-28 15:05:00,77.55,77.55,77.47,77.51,19000.0,58.8456,58.8456,58.7849,58.8152,19000.0
2013-01-28 15:10:00,77.5,77.51,77.5,77.51,18100.0,58.8077,58.8152,58.8077,58.8152,18100.0
2013-01-28 15:15:00,77.51,77.54,77.5,77.52,17300.0,58.8152,58.838,58.8077,58.8228,17300.0
2013-01-28 15:20:00,77.51,77.51,77.42,77.44,55100.0,58.8152,58.8152,58.7469,58.7621,55100.0
2013-01-28 15:25:00,77.43,77.48,77.43,77.46,23600.0,58.7545,58.7925,58.7545,58.7773,23600.0
2013-01-28 15:30:00,77.46,77.49,77.45,77.49,35700.0,58.7773,58.8001,58.7697,58.8001,35700.0
2013-01-28 15:35:00,77.49,77.5,77.46,77.47,15500.0,58.8001,58.8077,58.7773,58.7849,15500.0
2013-01-28 15:40:00,77.47,77.47,77.44,77.47,22400.0,58.7849,58.7849,58.7621,58.7849,22400.0
2013-01-28 15:45:00,77.47,77.49,77.46,77.49,13600.0,58.7849,58.8001,58.7773,58.8001,13600.0
2013-01-28 15:50:00,77.49,77.5,77.46,77.47,7800.0,58.8001,58.8077,58.7773,58.7849,7800.0
2013-01-28 15:55:00,77.47,77.49,77.42,77.47,38200.0,58.7849,58.8001,58.7469,58.7849,38200.0
2013-01-29 09:30:00,77.42,77.57,77.35,77.54,32900.0,58.7469,58.8608,58.6938,58.838,32900.0
2013-01-29 09:35:00,77.53,77.55,77.51,77.51,13600.0,58.8304,58.8456,58.8152,58.8152,13600.0
2013-01-29 09:40:00,77.52,77.55,77.5,77.51,12400.0,58.8228,58.8456,58.8077,58.8152,12400.0
2013-01-29 09:45:00,77.52,77.56,77.52,77.56,22200.0,58.8228,58.8532,58.8228,58.8532,22200.0
2013-01-29 09:50:00,77.59,77.68,77.58,77.67,12800.0,58.8759,58.9442,58.8684,58.9367,12800.0
2013-01-29 09:55:00,77.68,77.69,77.61,77.63,5000.0,58.9442,58.9518,58.8911,58.9063,5000.0
2013-01-29 10:00:00,77.63,77.64,77.54,77.55,24500.0,58.9063,58.9139,58.838,58.8456,24500.0
2013-01-29 10:05:00,77.54,77.54,77.5,77.51,12900.0,58.838,58.838,58.8077,58.8152,12900.0
2013-01-29 10:10:00,77.5,77.58,77.5,77.58,5000.0,58.8077,58.8684,58.8077,58.8684,5000.0
2013-01-29 10:15:00,77.6,77.6,77.58,77.58,4600.0,58.8835,58.8835,58.8684,58.8684,4600.0
2013-01-29 10:20:00,77.63,77.68,77.63,77.67,4600.0,58.9063,58.9442,58.9063,58.9367,4600.0
2013-01-29 10:25:00,77.68,77.68,77.61,77.62,13500.0,58.9442,58.9442,58.8911,58.8987,13500.0
2013-01-29 10:30:00,77.61,77.64,77.58,77.6,2900.0,58.8911,58.9139,58.8684,58.8835,2900.0
2013-01-29 10:35:00,77.6,77.6,77.54,77.55,5600.0,58.8835,58.8835,58.838,58.8456,5600.0
2013-01-29 10:40:00,77.58,77.63,77.56,77.63,30100.0,58.8684,58.9063,58.8532,58.9063,30100.0
2013-01-29 10:45:00,77.63,77.64,77.6,77.61,5000.0,58.9063,58.9139,58.8835,58.8911,5000.0
2013-01-29 10:50:00,77.6,77.65,77.6,77.65,4400.0,58.8835,58.9215,58.8835,58.9215,4400.0
2013-01-29 10:55:00,77.65,77.66,77.61,77.62,11100.0,58.9215,58.9291,58.8911,58.8987,11100.0
2013-01-29 11:00:00,77.62,77.63,77.6,77.62,9700.0,58.8987,58.9063,58.8835,58.8987,9700.0
2013-01-29 11:05:00,77.62,77.64,77.61,77.62,16000.0,58.8987,58.9139,58.8911,58.8987,16000.0
2013-01-29 11:10:00,77.63,77.63,77.57,77.59,10100.0,58.9063,58.9063,58.8608,58.8759,10100.0
2013-01-29 11:15:00,77.59,77.66,77.59,77.63,7300.0,58.8759,58.9291,58.8759,58.9063,7300.0
2013-01-29 11:20:00,77.65,77.72,77.65,77.72,9300.0,58.9215,58.9746,58.9215,58.9746,9300.0
2013-01-29 11:25:00,77.7,77.77,77.69,77.77,11900.0,58.9594,59.0125,58.9518,59.0125,11900.0
2013-01-29 11:30:00,77.75,77.76,77.74,77.76,13900.0,58.9974,59.0049,58.9898,59.0049,13900.0
2013-01-29 11:35:00,77.75,77.77,77.73,77.73,11700.0,58.9974,59.0125,58.9822,58.9822,11700.0
2013-01-29 11:40:00,77.74,77.76,77.73,77.75,7200.0,58.9898,59.0049,58.9822,58.9974,7200.0
2013-01-29 11:45:00,77.74,77.77,77.74,77.75,5000.0,58.9898,59.0125,58.9898,58.9974,5000.0
2013-01-29 11:50:00,77.76,77.78,77.76,77.77,7700.0,59.0049,59.0201,59.0049,59.0125,7700.0
2013-01-29 11:55:00,77.77,77.78,77.71,77.73,12300.0,59.0125,59.0201,58.967,58.9822,12300.0
2013-01-29 12:00:00,77.73,77.73,77.71,77.72,8500.0,58.9822,58.9822,58.967,58.9746,8500.0
2013-01-29 12:05:00,77.71,77.74,77.7,77.73,12800.0,58.967,58.9898,58.9594,58.9822,12800.0
2013-01-29 12:10:00,77.73,77.75,77.73,77.73,9200.0,58.9822,58.9974,58.9822,58.9822,9200.0
2013-01-29 12:15:00,77.74,77.76,77.73,77.76,5900.0,58.9898,59.0049,58.9822,59.0049,5900.0
2013-01-29 12:20:00,77.76,77.76,77.72,77.74,11700.0,59.0049,59.0049,58.9746,58.9898,11700.0
2013-01-29 12:25:00,77.73,77.76,77.73,77.74,7400.0,58.9822,59.0049,58.9822,58.9898,7400.0
2013-01-29 12:30:00,77.75,77.77,77.74,77.75,6000.0,58.9974,59.0125,58.9898,58.9974,6000.0
2013-01-29 12:35:00,77.76,77.78,77.75,77.78,19500.0,59.0049,59.0201,58.9974,59.0201,19500.0
2013-01-29 12:40:00,77.78,77.8,77.78,77.78,6500.0,59.0201,59.0353,59.0201,59.0201,6500.0
2013-01-29 12:45:00,77.78,77.79,77.77,77.79,4400.0,59.0201,59.0277,59.0125,59.0277,4400.0
2013-01-29 12:50:00,77.78,77.84,77.78,77.81,7900.0,59.0201,59.0656,59.0201,59.0429,7900.0
2013-01-29 12:55:00,77.81,77.83,77.8,77.82,7300.0,59.0429,59.0581,59.0353,59.0505,7300.0
2013-01-29 13:00:00,77.81,77.84,77.8,77.84,5700.0,59.0429,59.0656,59.0353,59.0656,5700.0
2013-01-29 13:05:00,77.84,77.87,77.81,77.83,23500.0,59.0656,59.0884,59.0429,59.0581,23500.0
2013-01-29 13:10:00,77.82,77.83,77.82,77.82,9300.0,59.0505,59.0581,59.0505,59.0505,9300.0
2013-01-29 13:15:00,77.82,77.85,77.81,77.84,7400.0,59.0505,59.0732,59.0429,59.0656,7400.0
2013-01-29 13:20:00,77.86,77.87,77.85,77.85,20100.0,59.0808,59.0884,59.0732,59.0732,20100.0
2013-01-29 13:25:00,77.84,77.84,77.82,77.83,6800.0,59.0656,59.0656,59.0505,59.0581,6800.0
2013-01-29 13:30:00,77.82,77.85,77.82,77.85,17100.0,59.0505,59.0732,59.0505,59.0732,17100.0
2013-01-29 13:35:00,77.85,77.89,77.84,77.87,73800.0,59.0732,59.1036,59.0656,59.0884,73800.0
2013-01-29 13:40:00,77.87,77.89,77.86,77.87,10600.0,59.0884,59.1036,59.0808,59.0884,10600.0
2013-01-29 13:45:00,77.86,77.86,77.81,77.81,9800.0,59.0808,59.0808,59.0429,59.0429,9800.0
2013-01-29 13:50:00,77.81,77.84,77.81,77.82,7500.0,59.0429,59.0656,59.0429,59.0505,7500.0
2013-01-29 13:55:00,77.83,77.87,77.82,77.87,6200.0,59.0581,59.0884,59.0505,59.0884,6200.0
2013-01-29 14:00:00,77.87,77.9,77.87,77.88,6300.0,59.0884,59.1112,59.0884,59.096,6300.0
2013-01-29 14:05:00,77.9,77.91,77.88,77.91,13500.0,59.1112,59.1188,59.096,59.1188,13500.0
2013-01-29 14:10:00,77.9,77.9,77.86,77.87,18200.0,59.1112,59.1112,59.0808,59.0884,18200.0
2013-01-29 14:15:00,77.86,77.87,77.84,77.84,8000.0,59.0808,59.0884,59.0656,59.0656,8000.0
2013-01-29 14:20:00,77.85,77.87,77.84,77.87,10100.0,59.0732,59.0884,59.0656,59.0884,10100.0
2013-01-29 14:25:00,77.86,77.86,77.83,77.83,10000.0,59.0808,59.0808,59.0581,59.0581,10000.0
2013-01-29 14:30:00,77.84,77.85,77.82,77.85,3600.0,59.0656,59.0732,59.0505,59.0732,3600.0
2013-01-29 14:35:00,77.84,77.87,77.84,77.87,11600.0,59.0656,59.0884,59.0656,59.0884,11600.0
2013-01-29 14:40:00,77.85,77.87,77.84,77.87,6700.0,59.0732,59.0884,59.0656,59.0884,6700.0
2013-01-29 14:45:00,77.87,77.87,77.83,77.85,25500.0,59.0884,59.0884,59.0581,59.0732,25500.0
2013-01-29 14:50:00,77.85,77.85,77.83,77.83,5400.0,59.0732,59.0732,59.0581,59.0581,5400.0
2013-01-29 14:55:00,77.83,77.85,77.83,77.84,5600.0,59.0581,59.0732,59.0581,59.0656,5600.0
2013-01-29 15:00:00,77.84,77.88,77.84,77.85,118500.0,59.0656,59.096,59.0656,59.0732,118500.0
2013-01-29 15:05:00,77.85,77.85,77.81,77.84,7000.0,59.0732,59.0732,59.0429,59.0656,7000.0
2013-01-29 15:10:00,77.86,77.92,77.86,77.87,5900.0,59.0808,59.1264,59.0808,59.0884,5900.0
2013-01-29 15:15:00,77.87,77.9,77.86,77.89,15700.0,59.0884,59.1112,59.0808,59.1036,15700.0
2013-01-29 15:20:00,77.9,77.93,77.9,77.92,33900.0,59.1112,59.1339,59.1112,59.1264,33900.0
2013-01-29 15:25:00,77.92,77.94,77.9,77.94,16900.0,59.1264,59.1415,59.1112,59.1415,16900.0
2013-01-29 15:30:00,77.93,77.97,77.92,77.96,47000.0,59.1339,59.1643,59.1264,59.1567,47000.0
2013-01-29 15:35:00,77.96,77.98,77.95,77.97,15400.0,59.1567,59.1719,59.1491,59.1643,15400.0
2013-01-29 15:40:00,77.97,77.97,77.96,77.96,31400.0,59.1643,59.1643,59.1567,59.1567,31400.0
2013-01-29 15:45:00,77.95,77.97,77.94,77.94,14100.0,59.1491,59.1643,59.1415,59.1415,14100.0
2013-01-29 15:50:00,77.94,77.95,77.91,77.93,12500.0,59.1415,59.1491,59.1188,59.1339,12500.0
2013-01-29 15:55:00,77.94,77.97,77.91,77.92,22000.0,59.1415,59.1643,59.1188,59.1264,22000.0
2013-01-30 09:30:00,77.85,77.9,77.85,77.87,19600.0,59.0732,59.1112,59.0732,59.0884,19600.0
2013-01-30 09:35:00,77.86,77.97,77.86,77.97,10000.0,59.0808,59.1643,59.0808,59.1643,10000.0
2013-01-30 09:40:00,77.96,77.98,77.95,77.97,4800.0,59.1567,59.1719,59.1491,59.1643,4800.0
2013-01-30 09:45:00,77.98,77.99,77.94,77.98,10900.0,59.1719,59.1795,59.1415,59.1719,10900.0
2013-01-30 09:50:00,77.96,77.96,77.88,77.91,6100.0,59.1567,59.1567,59.096,59.1188,6100.0
2013-01-30 09:55:00,77.91,77.92,77.83,77.83,7600.0,59.1188,59.1264,59.0581,59.0581,7600.0
2013-01-30 10:00:00,77.81,77.82,77.79,77.79,9600.0,59.0429,59.0505,59.0277,59.0277,9600.0
2013-01-30 10:05:00,77.8,77.81,77.74,77.76,9800.0,59.0353,59.0429,58.9898,59.0049,9800.0
2013-01-30 10:10:00,77.76,77.82,77.76,77.77,14900.0,59.0049,59.0505,59.0049,59.0125,14900.0
2013-01-30 10:15:00,77.76,77.8,77.76,77.77,9400.0,59.0049,59.0353,59.0049,59.0125,9400.0
2013-01-30 10:20:00,77.79,77.79,77.72,77.73,6200.0,59.0277,59.0277,58.9746,58.9822,6200.0
2013-01-30 10:25:00,77.71,77.75,77.7,77.74,9600.0,58.967,58.9974,58.9594,58.9898,9600.0
2013-01-30 10:30:00,77.74,77.77,77.72,77.75,7100.0,58.9898,59.0125,58.9746,58.9974,7100.0
2013-01-30 10:35:00,77.74,77.74,77.71,77.73,6400.0,58.9898,58.9898,58.967,58.9822,6400.0
2013-01-30 10:40:00,77.73,77.73,77.69,77.69,15400.0,58.9822,58.9822,58.9518,58.9518,15400.0
2013-01-30 10:45:00,77.69,77.76,77.69,77.76,8400.0,58.9518,59.0049,58.9518,59.0049,8400.0
2013-01-30 10:50:00,77.75,77.76,77.73,77.74,3900.0,58.9974,59.0049,58.9822,58.9898,3900.0
2013-01-30 10:55:00,77.74,77.77,77.74,77.75,4900.0,58.9898,59.0125,58.9898,58.9974,4900.0
2013-01-30 11:00:00,77.75,77.78,77.75,77.77,2600.0,58.9974,59.0201,58.9974,59.0125,2600.0
2013-01-30 11:05:00,77.78,77.85,77.78,77.83,5700.0,59.0201,59.0732,59.0201,59.0581,5700.0
2013-01-30 11:10:00,77.83,77.84,77.82,77.82,7600.0,59.0581,59.0656,59.0505,59.0505,7600.0
2013-01-30 11:15:00,77.8,77.8,77.77,77.77,4200.0,59.0353,59.0353,59.0125,59.0125,4200.0
2013-01-30 11:20:00,77.78,77.81,77.78,77.78,6300.0,59.0201,59.0429,59.0201,59.0201,6300.0
2013-01-30 11:25:00,77.77,77.79,77.77,77.79,23600.0,59.0125,59.0277,59.0125,59.0277,23600.0
2013-01-30 11:30:00,77.78,77.82,77.77,77.82,7600.0,59.0201,59.0505,59.0125,59.0505,7600.0
2013-01-30 11:35:00,77.82,77.85,77.82,77.85,5400.0,59.0505,59.0732,59.0505,59.0732,5400.0
2013-01-30 11:40:00,77.83,77.83,77.8,77.81,4700.0,59.0581,59.0581,59.0353,59.0429,4700.0
2013-01-30 11:45:00,77.81,77.81,77.79,77.81,4700.0,59.0429,59.0429,59.0277,59.0429,4700.0
2013-01-30 11:50:00,77.82,77.83,77.81,77.83,3500.0,59.0505,59.0581,59.0429,59.0581,3500.0
2013-01-30 11:55:00,77.83,77.83,77.79,77.81,8200.0,59.0581,59.0581,59.0277,59.0429,8200.0
2013-01-30 12:00:00,77.81,77.82,77.8,77.82,7100.0,59.0429,59.0505,59.0353,59.0505,7100.0
2013-01-30 12:05:00,77.81,77.81,77.77,77.79,60300.0,59.0429,59.0429,59.0125,59.0277,60300.0
2013-01-30 12:10:00,77.78,77.81,77.78,77.79,7900.0,59.0201,59.0429,59.0201,59.0277,7900.0
2013-01-30 12:15:00,77.79,77.81,77.75,77.75,9100.0,59.0277,59.0429,58.9974,58.9974,9100.0
2013-01-30 12:20:00,77.78,77.79,77.74,77.78,8700.0,59.0201,59.0277,58.9898,59.0201,8700.0
2013-01-30 12:25:00,77.78,77.78,77.75,77.75,2100.0,59.0201,59.0201,58.9974,58.9974,2100.0
2013-01-30 12:30:00,77.77,77.77,77.75,77.77,2600.0,59.0125,59.0125,58.9974,59.0125,2600.0
2013-01-30 12:35:00,77.76,77.76,77.74,77.75,3900.0,59.0049,59.0049,58.9898,58.9974,3900.0
2013-01-30 12:40:00,77.77,77.8,77.77,77.8,5100.0,59.0125,59.0353,59.0125,59.0353,5100.0
2013-01-30 12:45:00,77.81,77.87,77.81,77.87,10400.0,59.0429,59.0884,59.0429,59.0884,10400.0
2013-01-30 12:50:00,77.88,77.88,77.85,77.87,9100.0,59.096,59.096,59.0732,59.0884,9100.0
2013-01-30 12:55:00,77.87,77.92,77.87,77.92,20500.0,59.0884,59.1264,59.0884,59.1264,20500.0
2013-01-30 13:00:00,77.9,77.92,77.88,77.89,6900.0,59.1112,59.1264,59.096,59.1036,6900.0
2013-01-30 13:05:00,77.91,77.91,77.9,77.91,5400.0,59.1188,59.1188,59.1112,59.1188,5400.0
2013-01-30 13:10:00,77.91,77.91,77.88,77.9,7700.0,59.1188,59.1188,59.096,59.1112,7700.0
2013-01-30 13:15:00,77.9,77.91,77.86,77.88,6700.0,59.1112,59.1188,59.0808,59.096,6700.0
2013-01-30 13:20:00,77.88,77.9,77.88,77.9,5200.0,59.096,59.1112,59.096,59.1112,5200.0
2013-01-30 13:25:00,77.9,77.91,77.9,77.91,700.0,59.1112,59.1188,59.1112,59.1188,700.0
2013-01-30 13:30:00,77.92,77.92,77.91,77.91,5200.0,59.1264,59.1264,59.1188,59.1188,5200.0
2013-01-30 13:35:00,77.9,77.9,77.88,77.89,12500.0,59.1112,59.1112,59.096,59.1036,12500.0
2013-01-30 13:40:00,77.88,77.9,77.87,77.88,4200.0,59.096,59.1112,59.0884,59.096,4200.0
2013-01-30 13:45:00,77.89,77.89,77.86,77.86,2300.0,59.1036,59.1036,59.0808,59.0808,2300.0
2013-01-30 13:50:00,77.86,77.88,77.85,77.87,4200.0,59.0808,59.096,59.0732,59.0884,4200.0
2013-01-30 13:55:00,77.86,77.87,77.84,77.86,4000.0,59.0808,59.0884,59.0656,59.0808,4000.0
2013-01-30 14:00:00,77.85,77.86,77.85,77.85,3300.0,59.0732,59.0808,59.0732,59.0732,3300.0
2013-01-30 14:05:00,77.86,77.87,77.84,77.84,11600.0,59.0808,59.0884,59.0656,59.0656,11600.0
2013-01-30 14:10:00,77.85,77.89,77.85,77.89,19400.0,59.0732,59.1036,59.0732,59.1036,19400.0
2013-01-30 14:15:00,77.86,77.9,77.79,77.8,20100.0,59.0808,59.1112,59.0277,59.0353,20100.0
2013-01-30 14:20:00,77.81,77.83,77.73,77.77,12400.0,59.0429,59.0581,58.9822,59.0125,12400.0
2013-01-30 14:25:00,77.76,77.82,77.75,77.8,16700.0,59.0049,59.0505,58.9974,59.0353,16700.0
2013-01-30 14:30:00,77.8,77.83,77.77,77.8,9100.0,59.0353,59.0581,59.0125,59.0353,9100.0
2013-01-30 14:35:00,77.81,77.81,77.74,77.77,14400.0,59.0429,59.0429,58.9898,59.0125,14400.0
2013-01-30 14:40:00,77.76,77.82,77.76,77.76,8200.0,59.0049,59.0505,59.0049,59.0049,8200.0
2013-01-30 14:45:00,77.75,77.75,77.65,77.67,21600.0,58.9974,58.9974,58.9215,58.9367,21600.0
2013-01-30 14:50:00,77.67,77.7,77.67,77.69,63600.0,58.9367,58.9594,58.9367,58.9518,63600.0
2013-01-30 14:55:00,77.69,77.75,77.69,77.74,20700.0,58.9518,58.9974,58.9518,58.9898,20700.0
2013-01-30 15:00:00,77.74,77.76,77.7,77.7,105600.0,58.9898,59.0049,58.9594,58.9594,105600.0
2013-01-30 15:05:00,77.7,77.76,77.7,77.74,33100.0,58.9594,59.0049,58.9594,58.9898,33100.0
2013-01-30 15:10:00,77.75,77.75,77.64,77.64,19700.0,58.9974,58.9974,58.9139,58.9139,19700.0
2013-01-30 15:15:00,77.64,77.65,77.59,77.63,14800.0,58.9139,58.9215,58.8759,58.9063,14800.0
2013-01-30 15:20:00,77.63,77.65,77.61,77.61,8400.0,58.9063,58.9215,58.8911,58.8911,8400.0
2013-01-30 15:25:00,77.61,77.64,77.6,77.63,11000.0,58.8911,58.9139,58.8835,58.9063,11000.0
2013-01-30 15:30:00,77.62,77.64,77.58,77.6,22000.0,58.8987,58.9139,58.8684,58.8835,22000.0
2013-01-30 15:35:00,77.59,77.61,77.56,77.59,156500.0,58.8759,58.8911,58.8532,58.8759,156500.0
2013-01-30 15:40:00,77.59,77.61,77.56,77.59,39100.0,58.8759,58.8911,58.8532,58.8759,39100.0
2013-01-30 15:45:00,77.58,77.64,77.57,77.61,26100.0,58.8684,58.9139,58.8608,58.8911,26100.0
2013-01-30 15:50:00,77.61,77.61,77.53,77.57,18100.0,58.8911,58.8911,58.8304,58.8608,18100.0
2013-01-30 15:55:00,77.57,77.62,77.56,77.62,36900.0,58.8608,58.8987,58.8532,58.8987,36900.0
2013-01-31 09:30:00,77.46,77.46,77.36,77.36,32200.0,58.7773,58.7773,58.7014,58.7014,32200.0
2013-01-31 09:35:00,77.35,77.38,77.31,77.38,16800.0,58.6938,58.7166,58.6635,58.7166,16800.0
2013-01-31 09:40:00,77.4,77.55,77.4,77.55,16900.0,58.7318,58.8456,58.7318,58.8456,16900.0
2013-01-31 09:45:00,77.56,77.61,77.54,77.57,8700.0,58.8532,58.8911,58.838,58.8608,8700.0
2013-01-31 09:50:00,77.58,77.62,77.58,77.61,5100.0,58.8684,58.8987,58.8684,58.8911,5100.0
2013-01-31 09:55:00,77.64,77.64,77.54,77.57,4800.0,58.9139,58.9139,58.838,58.8608,4800.0
2013-01-31 10:00:00,77.56,77.57,77.47,77.47,13000.0,58.8532,58.8608,58.7849,58.7849,13000.0
2013-01-31 10:05:00,77.48,77.53,77.48,77.51,5800.0,58.7925,58.8304,58.7925,58.8152,5800.0
2013-01-31 10:10:00,77.52,77.58,77.49,77.49,19500.0,58.8228,58.8684,58.8001,58.8001,19500.0
2013-01-31 10:15:00,77.49,77.49,77.42,77.45,27100.0,58.8001,58.8001,58.7469,58.7697,27100.0
2013-01-31 10:20:00,77.45,77.5,77.45,77.5,20500.0,58.7697,58.8077,58.7697,58.8077,20500.0
2013-01-31 10:25:00,77.5,77.5,77.46,77.48,14400.0,58.8077,58.8077,58.7773,58.7925,14400.0
2013-01-31 10:30:00,77.46,77.56,77.45,77.56,27800.0,58.7773,58.8532,58.7697,58.8532,27800.0
2013-01-31 10:35:00,77.54,77.54,77.48,77.48,15300.0,58.838,58.838,58.7925,58.7925,15300.0
2013-01-31 10:40:00,77.49,77.51,77.46,77.51,21200.0,58.8001,58.8152,58.7773,58.8152,21200.0
2013-01-31 10:45:00,77.51,77.54,77.5,77.51,19100.0,58.8152,58.838,58.8077,58.8152,19100.0
2013-01-31 10:50:00,77.5,77.51,77.49,77.49,17200.0,58.8077,58.8152,58.8001,58.8001,17200.0
2013-01-31 10:55:00,77.5,77.54,77.48,77.48,14200.0,58.8077,58.838,58.7925,58.7925,14200.0
2013-01-31 11:00:00,77.47,77.47,77.44,77.46,40800.0,58.7849,58.7849,58.7621,58.7773,40800.0
2013-01-31 11:05:00,77.46,77.48,77.44,77.46,20100.0,58.7773,58.7925,58.7621,58.7773,20100.0
2013-01-31 11:10:00,77.43,77.43,77.4,77.42,14300.0,58.7545,58.7545,58.7318,58.7469,14300.0
2013-01-31 11:15:00,77.43,77.43,77.39,77.42,54800.0,58.7545,58.7545,58.7242,58.7469,54800.0
2013-01-31 11:20:00,77.42,77.44,77.42,77.43,19900.0,58.7469,58.7621,58.7469,58.7545,19900.0
2013-01-31 11:25:00,77.44,77.47,77.42,77.42,26200.0,58.7621,58.7849,58.7469,58.7469,26200.0
2013-01-31 11:30:00,77.42,77.42,77.35,77.35,41900.0,58.7469,58.7469,58.6938,58.6938,41900.0
2013-01-31 11:35:00,77.34,77.41,77.34,77.4,32100.0,58.6862,58.7394,58.6862,58.7318,32100.0
2013-01-31 11:40:00,77.41,77.41,77.36,77.38,11700.0,58.7394,58.7394,58.7014,58.7166,11700.0
2013-01-31 11:45:00,77.38,77.44,77.38,77.44,34200.0,58.7166,58.7621,58.7166,58.7621,34200.0
2013-01-31 11:50:00,77.44,77.44,77.38,77.39,19100.0,58.7621,58.7621,58.7166,58.7242,19100.0
2013-01-31 11:55:00,77.38,77.39,77.36,77.37,37600.0,58.7166,58.7242,58.7014,58.709,37600.0
2013-01-31 12:00:00,77.37,77.41,77.37,77.4,29100.0,58.709,58.7394,58.709,58.7318,29100.0
2013-01-31 12:05:00,77.41,77.42,77.39,77.41,15200.0,58.7394,58.7469,58.7242,58.7394,15200.0
2013-01-31 12:10:00,77.41,77.46,77.41,77.45,16700.0,58.7394,58.7773,58.7394,58.7697,16700.0
2013-01-31 12:15:00,77.46,77.5,77.46,77.47,17300.0,58.7773,58.8077,58.7773,58.7849,17300.0
2013-01-31 12:20:00,77.47,77.47,77.45,77.45,17700.0,58.7849,58.7849,58.7697,58.7697,17700.0
2013-01-31 12:25:00,77.46,77.48,77.45,77.45,22800.0,58.7773,58.7925,58.7697,58.7697,22800.0
2013-01-31 12:30:00,77.45,77.46,77.43,77.46,23000.0,58.7697,58.7773,58.7545,58.7773,23000.0
2013-01-31 12:35:00,77.46,77.5,77.46,77.5,22100.0,58.7773,58.8077,58.7773,58.8077,22100.0
2013-01-31 12:40:00,77.51,77.51,77.49,77.51,16300.0,58.8152,58.8152,58.8001,58.8152,16300.0
2013-01-31 12:45:00,77.52,77.55,77.51,77.55,32500.0,58.8228,58.8456,58.8152,58.8456,32500.0
2013-01-31 12:50:00,77.56,77.56,77.55,77.55,12900.0,58.8532,58.8532,58.8456,58.8456,12900.0
2013-01-31 12:55:00,77.55,77.56,77.54,77.54,20400.0,58.8456,58.8532,58.838,58.838,20400.0
2013-01-31 13:00:00,77.55,77.55,77.53,77.53,5800.0,58.8456,58.8456,58.8304,58.8304,5800.0
2013-01-31 13:05:00,77.53,77.53,77.52,77.52,44000.0,58.8304,58.8304,58.8228,58.8228,44000.0
2013-01-31 13:10:00,77.53,77.53,77.52,77.52,41200.0,58.8304,58.8304,58.8228,58.8228,41200.0
2013-01-31 13:15:00,77.52,77.53,77.52,77.53,3000.0,58.8228,58.8304,58.8228,58.8304,3000.0
2013-01-31 13:20:00,77.53,77.53,77.51,77.51,29600.0,58.8304,58.8304,58.8152,58.8152,29600.0
2013-01-31 13:25:00,77.51,77.51,77.49,77.49,12700.0,58.8152,58.8152,58.8001,58.8001,12700.0
2013-01-31 13:30:00,77.5,77.53,77.5,77.52,5700.0,58.8077,58.8304,58.8077,58.8228,5700.0
2013-01-31 13:35:00,77.51,77.54,77.51,77.54,13700.0,58.8152,58.838,58.8152,58.838,13700.0
2013-01-31 13:40:00,77.54,77.57,77.54,77.57,6100.0,58.838,58.8608,58.838,58.8608,6100.0
2013-01-31 13:45:00,77.58,77.6,77.57,77.57,11900.0,58.8684,58.8835,58.8608,58.8608,11900.0
2013-01-31 13:50:00,77.57,77.59,77.56,77.58,8900.0,58.8608,58.8759,58.8532,58.8684,8900.0
2013-01-31 13:55:00,77.58,77.59,77.57,77.59,21100.0,58.8684,58.8759,58.8608,58.8759,21100.0
2013-01-31 14:00:00,77.59,77.59,77.57,77.58,5200.0,58.8759,58.8759,58.8608,58.8684,5200.0
2013-01-31 14:05:00,77.57,77.57,77.54,77.55,16800.0,58.8608,58.8608,58.838,58.8456,16800.0
2013-01-31 14:10:00,77.55,77.56,77.53,77.54,21800.0,58.8456,58.8532,58.8304,58.838,21800.0
2013-01-31 14:15:00,77.54,77.56,77.54,77.56,6500.0,58.838,58.8532,58.838,58.8532,6500.0
2013-01-31 14:20:00,77.57,77.59,77.56,77.58,13000.0,58.8608,58.8759,58.8532,58.8684,13000.0
2013-01-31 14:25:00,77.59,77.59,77.57,77.59,19600.0,58.8759,58.8759,58.8608,58.8759,19600.0
2013-01-31 14:30:00,77.58,77.65,77.57,77.65,61100.0,58.8684,58.9215,58.8608,58.9215,61100.0
2013-01-31 14:35:00,77.65,77.66,77.63,77.63,22000.0,58.9215,58.9291,58.9063,58.9063,22000.0
2013-01-31 14:40:00,77.63,77.65,77.62,77.63,43300.0,58.9063,58.9215,58.8987,58.9063,43300.0
2013-01-31 14:45:00,77.64,77.65,77.62,77.62,49800.0,58.9139,58.9215,58.8987,58.8987,49800.0
2013-01-31 14:50:00,77.62,77.63,77.61,77.62,34500.0,58.8987,58.9063,58.8911,58.8987,34500.0
2013-01-31 14:55:00,77.62,77.63,77.6,77.6,56900.0,58.8987,58.9063,58.8835,58.8835,56900.0
2013-01-31 15:00:00,77.59,77.59,77.5,77.5,127800.0,58.8759,58.8759,58.8077,58.8077,127800.0
2013-01-31 15:05:00,77.5,77.52,77.5,77.52,26100.0,58.8077,58.8228,58.8077,58.8228,26100.0
2013-01-31 15:10:00,77.52,77.55,77.5,77.51,49500.0,58.8228,58.8456,58.8077,58.8152,49500.0
2013-01-31 15:15:00,77.51,77.56,77.5,77.56,99700.0,58.8152,58.8532,58.8077,58.8532,99700.0
2013-01-31 15:20:00,77.56,77.56,77.51,77.51,35300.0,58.8532,58.8532,58.8152,58.8152,35300.0
2013-01-31 15:25:00,77.5,77.52,77.49,77.51,81600.0,58.8077,58.8228,58.8001,58.8152,81600.0
2013-01-31 15:30:00,77.5,77.57,77.47,77.57,131900.0,58.8077,58.8608,58.7849,58.8608,131900.0
2013-01-31 15:35:00,77.56,77.57,77.51,77.51,39400.0,58.8532,58.8608,58.8152,58.8152,39400.0
2013-01-31 15:40:00,77.52,77.54,77.49,77.5,29500.0,58.8228,58.838,58.8001,58.8077,29500.0
2013-01-31 15:45:00,77.5,77.52,77.44,77.45,139200.0,58.8077,58.8228,58.7621,58.7697,139200.0
2013-01-31 15:50:00,77.45,77.55,77.43,77.55,35800.0,58.7697,58.8456,58.7545,58.8456,35800.0
2013-01-31 15:55:00,77.55,77.59,77.46,77.47,136400.0,58.8456,58.8759,58.7773,58.7849,136400.0
2013-02-01 09:30:00,77.97,77.97,77.79,77.8,47400.0,59.1643,59.1643,59.0277,59.0353,47400.0
2013-02-01 09:35:00,77.79,77.82,77.75,77.79,49300.0,59.0277,59.0505,58.9974,59.0277,49300.0
2013-02-01 09:40:00,77.79,77.87,77.79,77.84,32900.0,59.0277,59.0884,59.0277,59.0656,32900.0
2013-02-01 09:45:00,77.84,77.86,77.78,77.78,143600.0,59.0656,59.0808,59.0201,59.0201,143600.0
2013-02-01 09:50:00,77.78,77.84,77.75,77.84,77000.0,59.0201,59.0656,58.9974,59.0656,77000.0
2013-02-01 09:55:00,77.85,77.88,77.79,77.8,222700.0,59.0732,59.096,59.0277,59.0353,222700.0
2013-02-01 10:00:00,77.8,77.96,77.8,77.94,139100.0,59.0353,59.1567,59.0353,59.1415,139100.0
2013-02-01 10:05:00,77.95,78.1,77.95,78.03,138500.0,59.1491,59.2629,59.1491,59.2098,138500.0
2013-02-01 10:10:00,78.04,78.04,77.99,78.0,105700.0,59.2174,59.2174,59.1795,59.1871,105700.0
2013-02-01 10:15:00,78.01,78.06,78.01,78.04,23000.0,59.1946,59.2326,59.1946,59.2174,23000.0
2013-02-01 10:20:00,78.03,78.08,78.01,78.01,37400.0,59.2098,59.2478,59.1946,59.1946,37400.0
2013-02-01 10:25:00,78.0,78.01,77.93,77.94,38200.0,59.1871,59.1946,59.1339,59.1415,38200.0
2013-02-01 10:30:00,77.93,77.97,77.93,77.97,16900.0,59.1339,59.1643,59.1339,59.1643,16900.0
2013-02-01 10:35:00,77.96,78.01,77.96,77.99,39200.0,59.1567,59.1946,59.1567,59.1795,39200.0
2013-02-01 10:40:00,77.99,78.03,77.99,78.03,13100.0,59.1795,59.2098,59.1795,59.2098,13100.0
2013-02-01 10:45:00,78.04,78.07,78.03,78.04,16200.0,59.2174,59.2402,59.2098,59.2174,16200.0
2013-02-01 10:50:00,78.03,78.05,77.98,77.98,21400.0,59.2098,59.225,59.1719,59.1719,21400.0
2013-02-01 10:55:00,77.98,78.08,77.98,78.08,13600.0,59.1719,59.2478,59.1719,59.2478,13600.0
2013-02-01 11:00:00,78.09,78.12,78.08,78.08,24400.0,59.2554,59.2781,59.2478,59.2478,24400.0
2013-02-01 11:05:00,78.08,78.11,78.06,78.06,5000.0,59.2478,59.2705,59.2326,59.2326,5000.0
2013-02-01 11:10:00,78.06,78.11,78.06,78.11,11100.0,59.2326,59.2705,59.2326,59.2705,11100.0
2013-02-01 11:15:00,78.11,78.12,78.09,78.1,4700.0,59.2705,59.2781,59.2554,59.2629,4700.0
2013-02-01 11:20:00,78.1,78.12,78.09,78.1,5100.0,59.2629,59.2781,59.2554,59.2629,5100.0
2013-02-01 11:25:00,78.1,78.1,78.06,78.07,34400.0,59.2629,59.2629,59.2326,59.2402,34400.0
2013-02-01 11:30:00,78.07,78.11,78.07,78.11,21600.0,59.2402,59.2705,59.2402,59.2705,21600.0
2013-02-01 11:35:00,78.11,78.14,78.11,78.13,20300.0,59.2705,59.2933,59.2705,59.2857,20300.0
2013-02-01 11:40:00,78.13,78.18,78.13,78.15,35900.0,59.2857,59.3236,59.2857,59.3009,35900.0
2013-02-01 11:45:00,78.15,78.17,78.15,78.16,18400.0,59.3009,59.3161,59.3009,59.3085,18400.0
2013-02-01 11:50:00,78.15,78.16,78.13,78.15,15300.0,59.3009,59.3085,59.2857,59.3009,15300.0
2013-02-01 11:55:00,78.15,78.19,78.14,78.18,36700.0,59.3009,59.3312,59.2933,59.3236,36700.0
2013-02-01 12:00:00,78.18,78.18,78.16,78.18,11600.0,59.3236,59.3236,59.3085,59.3236,11600.0
2013-02-01 12:05:00,78.18,78.2,78.18,78.2,4200.0,59.3236,59.3388,59.3236,59.3388,4200.0
2013-02-01 12:10:00,78.2,78.2,78.16,78.18,4800.0,59.3388,59.3388,59.3085,59.3236,4800.0
2013-02-01 12:15:00,78.18,78.19,78.17,78.17,10300.0,59.3236,59.3312,59.3161,59.3161,10300.0
2013-02-01 12:20:00,78.17,78.18,78.15,78.16,3500.0,59.3161,59.3236,59.3009,59.3085,3500.0
2013-02-01 12:25:00,78.16,78.18,78.15,78.18,10100.0,59.3085,59.3236,59.3009,59.3236,10100.0
2013-02-01 12:30:00,78.18,78.21,78.18,78.18,10300.0,59.3236,59.3464,59.3236,59.3236,10300.0
2013-02-01 12:35:00,78.19,78.2,78.15,78.15,6900.0,59.3312,59.3388,59.3009,59.3009,6900.0
2013-02-01 12:40:00,78.15,78.19,78.14,78.18,8100.0,59.3009,59.3312,59.2933,59.3236,8100.0
2013-02-01 12:45:00,78.18,78.18,78.17,78.17,12100.0,59.3236,59.3236,59.3161,59.3161,12100.0
2013-02-01 12:50:00,78.18,78.19,78.17,78.19,5900.0,59.3236,59.3312,59.3161,59.3312,5900.0
2013-02-01 12:55:00,78.2,78.21,78.19,78.2,10400.0,59.3388,59.3464,59.3312,59.3388,10400.0
2013-02-01 13:00:00,78.2,78.2,78.17,78.17,9800.0,59.3388,59.3388,59.3161,59.3161,9800.0
2013-02-01 13:05:00,78.17,78.2,78.17,78.18,9300.0,59.3161,59.3388,59.3161,59.3236,9300.0
2013-02-01 13:10:00,78.18,78.24,78.18,78.23,8900.0,59.3236,59.3692,59.3236,59.3616,8900.0
2013-02-01 13:15:00,78.22,78.22,78.18,78.2,17400.0,59.354,59.354,59.3236,59.3388,17400.0
2013-02-01 13:20:00,78.2,78.21,78.18,78.2,9000.0,59.3388,59.3464,59.3236,59.3388,9000.0
2013-02-01 13:25:00,78.2,78.2,78.19,78.2,7900.0,59.3388,59.3388,59.3312,59.3388,7900.0
2013-02-01 13:30:00,78.19,78.22,78.19,78.22,13300.0,59.3312,59.354,59.3312,59.354,13300.0
2013-02-01 13:35:00,78.22,78.22,78.2,78.2,7500.0,59.354,59.354,59.3388,59.3388,7500.0
2013-02-01 13:40:00,78.21,78.22,78.19,78.21,19500.0,59.3464,59.354,59.3312,59.3464,19500.0
2013-02-01 13:45:00,78.21,78.22,78.2,78.21,10000.0,59.3464,59.354,59.3388,59.3464,10000.0
2013-02-01 13:50:00,78.21,78.25,78.21,78.23,29000.0,59.3464,59.3768,59.3464,59.3616,29000.0
2013-02-01 13:55:00,78.22,78.25,78.22,78.23,22000.0,59.354,59.3768,59.354,59.3616,22000.0
2013-02-01 14:00:00,78.24,78.24,78.21,78.21,38300.0,59.3692,59.3692,59.3464,59.3464,38300.0
2013-02-01 14:05:00,78.21,78.22,78.2,78.22,25500.0,59.3464,59.354,59.3388,59.354,25500.0
2013-02-01 14:10:00,78.22,78.22,78.17,78.17,14900.0,59.354,59.354,59.3161,59.3161,14900.0
2013-02-01 14:15:00,78.16,78.19,78.16,78.19,20700.0,59.3085,59.3312,59.3085,59.3312,20700.0
2013-02-01 14:20:00,78.19,78.21,78.18,78.21,17400.0,59.3312,59.3464,59.3236,59.3464,17400.0
2013-02-01 14:25:00,78.21,78.21,78.19,78.21,15500.0,59.3464,59.3464,59.3312,59.3464,15500.0
2013-02-01 14:30:00,78.2,78.22,78.18,78.18,23300.0,59.3388,59.354,59.3236,59.3236,23300.0
2013-02-01 14:35:00,78.17,78.18,78.16,78.16,21600.0,59.3161,59.3236,59.3085,59.3085,21600.0
2013-02-01 14:40:00,78.16,78.2,78.16,78.17,15800.0,59.3085,59.3388,59.3085,59.3161,15800.0
2013-02-01 14:45:00,78.17,78.17,78.14,78.14,30800.0,59.3161,59.3161,59.2933,59.2933,30800.0
2013-02-01 14:50:00,78.16,78.16,78.14,78.16,14200.0,59.3085,59.3085,59.2933,59.3085,14200.0
2013-02-01 14:55:00,78.16,78.16,78.1,78.12,8200.0,59.3085,59.3085,59.2629,59.2781,8200.0
2013-02-01 15:00:00,78.12,78.13,78.11,78.12,11200.0,59.2781,59.2857,59.2705,59.2781,11200.0
2013-02-01 15:05:00,78.13,78.14,78.12,78.13,24800.0,59.2857,59.2933,59.2781,59.2857,24800.0
2013-02-01 15:10:00,78.13,78.16,78.13,78.15,21200.0,59.2857,59.3085,59.2857,59.3009,21200.0
2013-02-01 15:15:00,78.14,78.15,78.13,78.13,18800.0,59.2933,59.3009,59.2857,59.2857,18800.0
2013-02-01 15:20:00,78.12,78.13,78.08,78.09,21800.0,59.2781,59.2857,59.2478,59.2554,21800.0
2013-02-01 15:25:00,78.08,78.11,78.07,78.1,55600.0,59.2478,59.2705,59.2402,59.2629,55600.0
2013-02-01 15:30:00,78.09,78.14,78.07,78.14,50100.0,59.2554,59.2933,59.2402,59.2933,50100.0
2013-02-01 15:35:00,78.15,78.16,78.13,78.13,15700.0,59.3009,59.3085,59.2857,59.2857,15700.0
2013-02-01 15:40:00,78.14,78.22,78.14,78.2,20900.0,59.2933,59.354,59.2933,59.3388,20900.0
2013-02-01 15:45:00,78.2,78.23,78.2,78.21,26000.0,59.3388,59.3616,59.3388,59.3464,26000.0
2013-02-01 15:50:00,78.21,78.21,78.18,78.18,33300.0,59.3464,59.3464,59.3236,59.3236,33300.0
2013-02-01 15:55:00,78.18,78.18,78.12,78.14,156800.0,59.3236,59.3236,59.2781,59.2933,156800.0
2013-02-04 09:30:00,77.66,77.71,77.62,77.69,22400.0,58.9291,58.967,58.8987,58.9518,22400.0
2013-02-04 09:35:00,77.67,77.74,77.66,77.71,10700.0,58.9367,58.9898,58.9291,58.967,10700.0
2013-02-04 09:40:00,77.72,77.72,77.63,77.65,12200.0,58.9746,58.9746,58.9063,58.9215,12200.0
2013-02-04 09:45:00,77.64,77.67,77.6,77.66,10300.0,58.9139,58.9367,58.8835,58.9291,10300.0
2013-02-04 09:50:00,77.65,77.75,77.63,77.73,9300.0,58.9215,58.9974,58.9063,58.9822,9300.0
2013-02-04 09:55:00,77.73,77.76,77.73,77.73,9700.0,58.9822,59.0049,58.9822,58.9822,9700.0
2013-02-04 10:00:00,77.71,77.79,77.67,77.67,12900.0,58.967,59.0277,58.9367,58.9367,12900.0
2013-02-04 10:05:00,77.69,77.74,77.66,77.73,44900.0,58.9518,58.9898,58.9291,58.9822,44900.0
2013-02-04 10:10:00,77.73,77.74,77.66,77.67,20000.0,58.9822,58.9898,58.9291,58.9367,20000.0
2013-02-04 10:15:00,77.67,77.69,77.63,77.65,116300.0,58.9367,58.9518,58.9063,58.9215,116300.0
2013-02-04 10:20:00,77.65,77.68,77.63,77.66,45600.0,58.9215,58.9442,58.9063,58.9291,45600.0
2013-02-04 10:25:00,77.67,77.68,77.63,77.67,22700.0,58.9367,58.9442,58.9063,58.9367,22700.0
2013-02-04 10:30:00,77.65,77.66,77.59,77.6,19900.0,58.9215,58.9291,58.8759,58.8835,19900.0
2013-02-04 10:35:00,77.61,77.64,77.56,77.56,19200.0,58.8911,58.9139,58.8532,58.8532,19200.0
2013-02-04 10:40:00,77.56,77.63,77.55,77.58,25900.0,58.8532,58.9063,58.8456,58.8684,25900.0
2013-02-04 10:45:00,77.57,77.61,77.56,77.6,17700.0,58.8608,58.8911,58.8532,58.8835,17700.0
2013-02-04 10:50:00,77.6,77.61,77.58,77.59,19500.0,58.8835,58.8911,58.8684,58.8759,19500.0
2013-02-04 10:55:00,77.59,77.61,77.55,77.55,28900.0,58.8759,58.8911,58.8456,58.8456,28900.0
2013-02-04 11:00:00,77.55,77.57,77.51,77.56,26300.0,58.8456,58.8608,58.8152,58.8532,26300.0
2013-02-04 11:05:00,77.56,77.56,77.53,77.54,19400.0,58.8532,58.8532,58.8304,58.838,19400.0
2013-02-04 11:10:00,77.53,77.58,77.53,77.58,12900.0,58.8304,58.8684,58.8304,58.8684,12900.0
2013-02-04 11:15:00,77.58,77.58,77.53,77.55,23000.0,58.8684,58.8684,58.8304,58.8456,23000.0
2013-02-04 11:20:00,77.55,77.59,77.55,77.57,6300.0,58.8456,58.8759,58.8456,58.8608,6300.0
2013-02-04 11:25:00,77.56,77.57,77.49,77.5,13300.0,58.8532,58.8608,58.8001,58.8077,13300.0
2013-02-04 11:30:00,77.49,77.56,77.46,77.54,17000.0,58.8001,58.8532,58.7773,58.838,17000.0
2013-02-04 11:35:00,77.53,77.54,77.47,77.47,24800.0,58.8304,58.838,58.7849,58.7849,24800.0
2013-02-04 11:40:00,77.48,77.49,77.45,77.48,47500.0,58.7925,58.8001,58.7697,58.7925,47500.0
2013-02-04 11:45:00,77.48,77.54,77.48,77.54,38800.0,58.7925,58.838,58.7925,58.838,38800.0
2013-02-04 11:50:00,77.54,77.55,77.49,77.5,8900.0,58.838,58.8456,58.8001,58.8077,8900.0
2013-02-04 11:55:00,77.5,77.5,77.41,77.43,12200.0,58.8077,58.8077,58.7394,58.7545,12200.0
2013-02-04 12:00:00,77.42,77.43,77.39,77.39,5800.0,58.7469,58.7545,58.7242,58.7242,5800.0
2013-02-04 12:05:00,77.39,77.4,77.36,77.39,10100.0,58.7242,58.7318,58.7014,58.7242,10100.0
2013-02-04 12:10:00,77.39,77.45,77.39,77.45,10000.0,58.7242,58.7697,58.7242,58.7697,10000.0
2013-02-04 12:15:00,77.44,77.44,77.42,77.43,8800.0,58.7621,58.7621,58.7469,58.7545,8800.0
2013-02-04 12:20:00,77.43,77.44,77.39,77.42,7300.0,58.7545,58.7621,58.7242,58.7469,7300.0
2013-02-04 12:25:00,77.42,77.45,77.42,77.43,5900.0,58.7469,58.7697,58.7469,58.7545,5900.0
2013-02-04 12:30:00,77.43,77.46,77.42,77.45,9100.0,58.7545,58.7773,58.7469,58.7697,9100.0
2013-02-04 12:35:00,77.43,77.52,77.41,77.52,12200.0,58.7545,58.8228,58.7394,58.8228,12200.0
2013-02-04 12:40:00,77.53,77.53,77.51,77.52,30800.0,58.8304,58.8304,58.8152,58.8228,30800.0
2013-02-04 12:45:00,77.53,77.53,77.5,77.52,21900.0,58.8304,58.8304,58.8077,58.8228,21900.0
2013-02-04 12:50:00,77.52,77.53,77.49,77.49,18000.0,58.8228,58.8304,58.8001,58.8001,18000.0
2013-02-04 12:55:00,77.48,77.5,77.48,77.48,38000.0,58.7925,58.8077,58.7925,58.7925,38000.0
2013-02-04 13:00:00,77.49,77.5,77.47,77.5,48600.0,58.8001,58.8077,58.7849,58.8077,48600.0
2013-02-04 13:05:00,77.51,77.54,77.5,77.53,30800.0,58.8152,58.838,58.8077,58.8304,30800.0
2013-02-04 13:10:00,77.53,77.54,77.52,77.54,33700.0,58.8304,58.838,58.8228,58.838,33700.0
2013-02-04 13:15:00,77.54,77.54,77.49,77.51,106900.0,58.838,58.838,58.8001,58.8152,106900.0
2013-02-04 13:20:00,77.51,77.53,77.5,77.53,29100.0,58.8152,58.8304,58.8077,58.8304,29100.0
2013-02-04 13:25:00,77.54,77.54,77.5,77.51,16900.0,58.838,58.838,58.8077,58.8152,16900.0
2013-02-04 13:30:00,77.51,77.52,77.47,77.48,57800.0,58.8152,58.8228,58.7849,58.7925,57800.0
2013-02-04 13:35:00,77.49,77.49,77.47,77.47,12300.0,58.8001,58.8001,58.7849,58.7849,12300.0
2013-02-04 13:40:00,77.48,77.51,77.46,77.47,35000.0,58.7925,58.8152,58.7773,58.7849,35000.0
2013-02-04 13:45:00,77.46,77.46,77.4,77.43,69400.0,58.7773,58.7773,58.7318,58.7545,69400.0
2013-02-04 13:50:00,77.44,77.44,77.4,77.42,21800.0,58.7621,58.7621,58.7318,58.7469,21800.0
2013-02-04 13:55:00,77.43,77.46,77.43,77.45,21400.0,58.7545,58.7773,58.7545,58.7697,21400.0
2013-02-04 14:00:00,77.44,77.47,77.42,77.46,58000.0,58.7621,58.7849,58.7469,58.7773,58000.0
2013-02-04 14:05:00,77.46,77.47,77.45,77.45,31300.0,58.7773,58.7849,58.7697,58.7697,31300.0
2013-02-04 14:10:00,77.45,77.47,77.45,77.46,30900.0,58.7697,58.7849,58.7697,58.7773,30900.0
2013-02-04 14:15:00,77.45,77.48,77.44,77.44,43500.0,58.7697,58.7925,58.7621,58.7621,43500.0
2013-02-04 14:20:00,77.45,77.48,77.44,77.44,46100.0,58.7697,58.7925,58.7621,58.7621,46100.0
2013-02-04 14:25:00,77.44,77.51,77.4,77.5,55600.0,58.7621,58.8152,58.7318,58.8077,55600.0
2013-02-04 14:30:00,77.51,77.52,77.49,77.5,45800.0,58.8152,58.8228,58.8001,58.8077,45800.0
2013-02-04 14:35:00,77.49,77.51,77.49,77.51,21100.0,58.8001,58.8152,58.8001,58.8152,21100.0
2013-02-04 14:40:00,77.51,77.57,77.51,77.57,18100.0,58.8152,58.8608,58.8152,58.8608,18100.0
2013-02-04 14:45:00,77.57,77.57,77.53,77.53,25700.0,58.8608,58.8608,58.8304,58.8304,25700.0
2013-02-04 14:50:00,77.53,77.54,77.5,77.53,37100.0,58.8304,58.838,58.8077,58.8304,37100.0
2013-02-04 14:55:00,77.54,77.61,77.52,77.59,47800.0,58.838,58.8911,58.8228,58.8759,47800.0
2013-02-04 15:00:00,77.59,77.59,77.55,77.57,18400.0,58.8759,58.8759,58.8456,58.8608,18400.0
2013-02-04 15:05:00,77.57,77.57,77.51,77.52,15900.0,58.8608,58.8608,58.8152,58.8228,15900.0
2013-02-04 15:10:00,77.51,77.53,77.48,77.5,37000.0,58.8152,58.8304,58.7925,58.8077,37000.0
2013-02-04 15:15:00,77.49,77.53,77.48,77.52,112400.0,58.8001,58.8304,58.7925,58.8228,112400.0
2013-02-04 15:20:00,77.52,77.53,77.5,77.5,30100.0,58.8228,58.8304,58.8077,58.8077,30100.0
2013-02-04 15:25:00,77.5,77.59,77.5,77.56,61800.0,58.8077,58.8759,58.8077,58.8532,61800.0
2013-02-04 15:30:00,77.55,77.55,77.48,77.49,73600.0,58.8456,58.8456,58.7925,58.8001,73600.0
2013-02-04 15:35:00,77.49,77.49,77.41,77.42,58300.0,58.8001,58.8001,58.7394,58.7469,58300.0
2013-02-04 15:40:00,77.43,77.46,77.4,77.42,45600.0,58.7545,58.7773,58.7318,58.7469,45600.0
2013-02-04 15:45:00,77.41,77.42,77.38,77.39,93800.0,58.7394,58.7469,58.7166,58.7242,93800.0
2013-02-04 15:50:00,77.39,77.39,77.31,77.36,123300.0,58.7242,58.7242,58.6635,58.7014,123300.0
2013-02-04 15:55:00,77.36,77.37,77.31,77.34,95200.0,58.7014,58.709,58.6635,58.6862,95200.0
2013-02-05 09:30:00,77.83,77.84,77.77,77.83,24100.0,59.0581,59.0656,59.0125,59.0581,24100.0
2013-02-05 09:35:00,77.84,77.87,77.8,77.83,19800.0,59.0656,59.0884,59.0353,59.0581,19800.0
2013-02-05 09:40:00,77.83,77.87,77.81,77.85,7600.0,59.0581,59.0884,59.0429,59.0732,7600.0
2013-02-05 09:45:00,77.86,77.9,77.85,77.9,8100.0,59.0808,59.1112,59.0732,59.1112,8100.0
2013-02-05 09:50:00,77.93,78.06,77.93,78.02,21700.0,59.1339,59.2326,59.1339,59.2022,21700.0
2013-02-05 09:55:00,78.02,78.05,78.01,78.02,6200.0,59.2022,59.225,59.1946,59.2022,6200.0
2013-02-05 10:00:00,78.03,78.04,77.97,78.02,103200.0,59.2098,59.2174,59.1643,59.2022,103200.0
2013-02-05 10:05:00,78.03,78.06,78.0,78.0,23500.0,59.2098,59.2326,59.1871,59.1871,23500.0
2013-02-05 10:10:00,78.0,78.0,77.97,77.99,13100.0,59.1871,59.1871,59.1643,59.1795,13100.0
2013-02-05 10:15:00,78.01,78.01,77.93,77.93,13100.0,59.1946,59.1946,59.1339,59.1339,13100.0
2013-02-05 10:20:00,77.94,77.98,77.93,77.98,4100.0,59.1415,59.1719,59.1339,59.1719,4100.0
2013-02-05 10:25:00,77.98,78.04,77.97,77.98,27500.0,59.1719,59.2174,59.1643,59.1719,27500.0
2013-02-05 10:30:00,77.98,77.99,77.94,77.99,9000.0,59.1719,59.1795,59.1415,59.1795,9000.0
2013-02-05 10:35:00,77.99,78.07,77.99,78.07,4700.0,59.1795,59.2402,59.1795,59.2402,4700.0
2013-02-05 10:40:00,78.07,78.1,78.03,78.05,12200.0,59.2402,59.2629,59.2098,59.225,12200.0
2013-02-05 10:45:00,78.06,78.08,78.04,78.06,8100.0,59.2326,59.2478,59.2174,59.2326,8100.0
2013-02-05 10:50:00,78.07,78.08,78.05,78.06,2700.0,59.2402,59.2478,59.225,59.2326,2700.0
2013-02-05 10:55:00,78.06,78.09,78.06,78.07,19700.0,59.2326,59.2554,59.2326,59.2402,19700.0
2013-02-05 11:00:00,78.08,78.1,78.07,78.08,5100.0,59.2478,59.2629,59.2402,59.2478,5100.0
2013-02-05 11:05:00,78.09,78.09,78.01,78.04,23600.0,59.2554,59.2554,59.1946,59.2174,23600.0
2013-02-05 11:10:00,78.04,78.08,78.04,78.08,21500.0,59.2174,59.2478,59.2174,59.2478,21500.0
2013-02-05 11:15:00,78.08,78.08,78.03,78.03,14400.0,59.2478,59.2478,59.2098,59.2098,14400.0
2013-02-05 11:20:00,78.04,78.07,78.02,78.07,17400.0,59.2174,59.2402,59.2022,59.2402,17400.0
2013-02-05 11:25:00,78.07,78.08,78.05,78.08,11400.0,59.2402,59.2478,59.225,59.2478,11400.0
2013-02-05 11:30:00,78.06,78.08,78.05,78.07,3300.0,59.2326,59.2478,59.225,59.2402,3300.0
2013-02-05 11:35:00,78.1,78.12,78.05,78.06,6900.0,59.2629,59.2781,59.225,59.2326,6900.0
2013-02-05 11:40:00,78.06,78.07,78.03,78.03,8500.0,59.2326,59.2402,59.2098,59.2098,8500.0
2013-02-05 11:45:00,78.03,78.05,78.02,78.04,97100.0,59.2098,59.225,59.2022,59.2174,97100.0
2013-02-05 11:50:00,78.03,78.04,78.03,78.04,9400.0,59.2098,59.2174,59.2098,59.2174,9400.0
2013-02-05 11:55:00,78.04,78.06,78.03,78.06,22100.0,59.2174,59.2326,59.2098,59.2326,22100.0
2013-02-05 12:00:00,78.06,78.07,78.03,78.07,15900.0,59.2326,59.2402,59.2098,59.2402,15900.0
2013-02-05 12:05:00,78.07,78.07,78.04,78.04,5400.0,59.2402,59.2402,59.2174,59.2174,5400.0
2013-02-05 12:10:00,78.05,78.06,78.04,78.04,7000.0,59.225,59.2326,59.2174,59.2174,7000.0
2013-02-05 12:15:00,78.05,78.05,78.04,78.05,1400.0,59.225,59.225,59.2174,59.225,1400.0
2013-02-05 12:20:00,78.06,78.06,78.04,78.06,2100.0,59.2326,59.2326,59.2174,59.2326,2100.0
2013-02-05 12:25:00,78.04,78.04,77.98,77.98,8100.0,59.2174,59.2174,59.1719,59.1719,8100.0
2013-02-05 12:30:00,77.99,78.03,77.98,78.03,4000.0,59.1795,59.2098,59.1719,59.2098,4000.0
2013-02-05 12:35:00,78.03,78.03,78.01,78.02,8500.0,59.2098,59.2098,59.1946,59.2022,8500.0
2013-02-05 12:40:00,78.01,78.02,78.0,78.01,8900.0,59.1946,59.2022,59.1871,59.1946,8900.0
2013-02-05 12:45:00,78.02,78.06,78.02,78.05,21700.0,59.2022,59.2326,59.2022,59.225,21700.0
2013-02-05 12:50:00,78.03,78.06,78.03,78.04,4300.0,59.2098,59.2326,59.2098,59.2174,4300.0
2013-02-05 12:55:00,78.03,78.07,78.03,78.07,18400.0,59.2098,59.2402,59.2098,59.2402,18400.0
2013-02-05 13:00:00,78.06,78.1,78.05,78.1,10500.0,59.2326,59.2629,59.225,59.2629,10500.0
2013-02-05 13:05:00,78.09,78.11,78.09,78.11,1800.0,59.2554,59.2705,59.2554,59.2705,1800.0
2013-02-05 13:10:00,78.12,78.12,78.09,78.1,3600.0,59.2781,59.2781,59.2554,59.2629,3600.0
2013-02-05 13:15:00,78.11,78.11,78.09,78.09,4200.0,59.2705,59.2705,59.2554,59.2554,4200.0
2013-02-05 13:20:00,78.09,78.11,78.09,78.1,8200.0,59.2554,59.2705,59.2554,59.2629,8200.0
2013-02-05 13:25:00,78.11,78.17,78.11,78.17,24900.0,59.2705,59.3161,59.2705,59.3161,24900.0
2013-02-05 13:30:00,78.16,78.19,78.15,78.18,17900.0,59.3085,59.3312,59.3009,59.3236,17900.0
2013-02-05 13:35:00,78.17,78.19,78.17,78.18,9300.0,59.3161,59.3312,59.3161,59.3236,9300.0
2013-02-05 13:40:00,78.18,78.2,78.18,78.2,4900.0,59.3236,59.3388,59.3236,59.3388,4900.0
2013-02-05 13:45:00,78.19,78.21,78.18,78.19,12500.0,59.3312,59.3464,59.3236,59.3312,12500.0
2013-02-05 13:50:00,78.18,78.21,78.18,78.19,6500.0,59.3236,59.3464,59.3236,59.3312,6500.0
2013-02-05 13:55:00,78.19,78.2,78.18,78.19,8900.0,59.3312,59.3388,59.3236,59.3312,8900.0
2013-02-05 14:00:00,78.2,78.21,78.19,78.21,8900.0,59.3388,59.3464,59.3312,59.3464,8900.0
2013-02-05 14:05:00,78.21,78.24,78.21,78.24,8400.0,59.3464,59.3692,59.3464,59.3692,8400.0
2013-02-05 14:10:00,78.22,78.24,78.22,78.24,9500.0,59.354,59.3692,59.354,59.3692,9500.0
2013-02-05 14:15:00,78.23,78.27,78.23,78.27,11500.0,59.3616,59.3919,59.3616,59.3919,11500.0
2013-02-05 14:20:00,78.26,78.28,78.24,78.24,8100.0,59.3843,59.3995,59.3692,59.3692,8100.0
2013-02-05 14:25:00,78.25,78.26,78.24,78.26,3500.0,59.3768,59.3843,59.3692,59.3843,3500.0
2013-02-05 14:30:00,78.25,78.28,78.24,78.26,34600.0,59.3768,59.3995,59.3692,59.3843,34600.0
2013-02-05 14:35:00,78.26,78.29,78.26,78.27,22700.0,59.3843,59.4071,59.3843,59.3919,22700.0
2013-02-05 14:40:00,78.28,78.3,78.27,78.3,9500.0,59.3995,59.4147,59.3919,59.4147,9500.0
2013-02-05 14:45:00,78.3,78.33,78.3,78.33,18100.0,59.4147,59.4375,59.4147,59.4375,18100.0
2013-02-05 14:50:00,78.32,78.35,78.31,78.31,8300.0,59.4299,59.4526,59.4223,59.4223,8300.0
2013-02-05 14:55:00,78.31,78.31,78.29,78.29,9700.0,59.4223,59.4223,59.4071,59.4071,9700.0
2013-02-05 15:00:00,78.28,78.3,78.28,78.29,7000.0,59.3995,59.4147,59.3995,59.4071,7000.0
2013-02-05 15:05:00,78.3,78.3,78.27,78.28,12900.0,59.4147,59.4147,59.3919,59.3995,12900.0
2013-02-05 15:10:00,78.29,78.33,78.29,78.33,14400.0,59.4071,59.4375,59.4071,59.4375,14400.0
2013-02-05 15:15:00,78.34,78.34,78.31,78.31,9800.0,59.4451,59.4451,59.4223,59.4223,9800.0
2013-02-05 15:20:00,78.3,78.31,78.28,78.31,5000.0,59.4147,59.4223,59.3995,59.4223,5000.0
2013-02-05 15:25:00,78.3,78.3,78.28,78.29,37300.0,59.4147,59.4147,59.3995,59.4071,37300.0
2013-02-05 15:30:00,78.28,78.31,78.28,78.3,10200.0,59.3995,59.4223,59.3995,59.4147,10200.0
2013-02-05 15:35:00,78.3,78.3,78.26,78.28,19300.0,59.4147,59.4147,59.3843,59.3995,19300.0
2013-02-05 15:40:00,78.27,78.28,78.25,78.26,12000.0,59.3919,59.3995,59.3768,59.3843,12000.0
2013-02-05 15:45:00,78.25,78.25,78.21,78.23,20200.0,59.3768,59.3768,59.3464,59.3616,20200.0
2013-02-05 15:50:00,78.23,78.24,78.13,78.13,22500.0,59.3616,59.3692,59.2857,59.2857,22500.0
2013-02-05 15:55:00,78.14,78.18,78.12,78.14,60800.0,59.2933,59.3236,59.2781,59.2933,60800.0
2013-02-06 09:30:00,77.85,77.87,77.77,77.79,53400.0,59.0732,59.0884,59.0125,59.0277,53400.0
2013-02-06 09:35:00,77.8,77.9,77.8,77.89,56500.0,59.0353,59.1112,59.0353,59.1036,56500.0
2013-02-06 09:40:00,77.9,77.94,77.9,77.91,50700.0,59.1112,59.1415,59.1112,59.1188,50700.0
2013-02-06 09:45:00,77.9,77.91,77.82,77.89,24700.0,59.1112,59.1188,59.0505,59.1036,24700.0
2013-02-06 09:50:00,77.9,77.96,77.9,77.93,16500.0,59.1112,59.1567,59.1112,59.1339,16500.0
2013-02-06 09:55:00,77.94,78.01,77.94,77.98,9100.0,59.1415,59.1946,59.1415,59.1719,9100.0
2013-02-06 10:00:00,77.96,77.99,77.91,77.93,24100.0,59.1567,59.1795,59.1188,59.1339,24100.0
2013-02-06 10:05:00,77.94,77.96,77.89,77.93,44900.0,59.1415,59.1567,59.1036,59.1339,44900.0
2013-02-06 10:10:00,77.95,78.02,77.95,78.02,81600.0,59.1491,59.2022,59.1491,59.2022,81600.0
2013-02-06 10:15:00,78.01,78.01,77.95,77.98,35100.0,59.1946,59.1946,59.1491,59.1719,35100.0
2013-02-06 10:20:00,77.97,78.03,77.96,78.02,7600.0,59.1643,59.2098,59.1567,59.2022,7600.0
2013-02-06 10:25:00,78.02,78.07,78.01,78.04,14000.0,59.2022,59.2402,59.1946,59.2174,14000.0
2013-02-06 10:30:00,78.04,78.06,77.95,77.95,20400.0,59.2174,59.2326,59.1491,59.1491,20400.0
2013-02-06 10:35:00,77.95,78.01,77.95,77.98,15500.0,59.1491,59.1946,59.1491,59.1719,15500.0
2013-02-06 10:40:00,78.0,78.05,78.0,78.04,24300.0,59.1871,59.225,59.1871,59.2174,24300.0
2013-02-06 10:45:00,78.04,78.07,78.02,78.05,31700.0,59.2174,59.2402,59.2022,59.225,31700.0
2013-02-06 10:50:00,78.04,78.12,78.04,78.11,21900.0,59.2174,59.2781,59.2174,59.2705,21900.0
2013-02-06 10:55:00,78.11,78.11,78.05,78.07,23000.0,59.2705,59.2705,59.225,59.2402,23000.0
2013-02-06 11:00:00,78.07,78.14,78.07,78.13,16800.0,59.2402,59.2933,59.2402,59.2857,16800.0
2013-02-06 11:05:00,78.13,78.15,78.1,78.1,22300.0,59.2857,59.3009,59.2629,59.2629,22300.0
2013-02-06 11:10:00,78.11,78.13,78.09,78.12,15600.0,59.2705,59.2857,59.2554,59.2781,15600.0
2013-02-06 11:15:00,78.12,78.16,78.12,78.14,13100.0,59.2781,59.3085,59.2781,59.2933,13100.0
2013-02-06 11:20:00,78.13,78.18,78.13,78.17,15500.0,59.2857,59.3236,59.2857,59.3161,15500.0
2013-02-06 11:25:00,78.16,78.17,78.14,78.17,7900.0,59.3085,59.3161,59.2933,59.3161,7900.0
2013-02-06 11:30:00,78.15,78.15,78.11,78.11,13900.0,59.3009,59.3009,59.2705,59.2705,13900.0
2013-02-06 11:35:00,78.12,78.13,78.08,78.12,12200.0,59.2781,59.2857,59.2478,59.2781,12200.0
2013-02-06 11:40:00,78.11,78.16,78.11,78.14,17300.0,59.2705,59.3085,59.2705,59.2933,17300.0
2013-02-06 11:45:00,78.13,78.14,78.12,78.12,16400.0,59.2857,59.2933,59.2781,59.2781,16400.0
2013-02-06 11:50:00,78.13,78.13,78.11,78.11,34400.0,59.2857,59.2857,59.2705,59.2705,34400.0
2013-02-06 11:55:00,78.11,78.16,78.11,78.16,8900.0,59.2705,59.3085,59.2705,59.3085,8900.0
2013-02-06 12:00:00,78.16,78.17,78.14,78.14,11800.0,59.3085,59.3161,59.2933,59.2933,11800.0
2013-02-06 12:05:00,78.14,78.19,78.14,78.19,11900.0,59.2933,59.3312,59.2933,59.3312,11900.0
2013-02-06 12:10:00,78.18,78.23,78.18,78.22,7300.0,59.3236,59.3616,59.3236,59.354,7300.0
2013-02-06 12:15:00,78.21,78.23,78.21,78.22,7300.0,59.3464,59.3616,59.3464,59.354,7300.0
2013-02-06 12:20:00,78.22,78.22,78.2,78.22,13500.0,59.354,59.354,59.3388,59.354,13500.0
2013-02-06 12:25:00,78.21,78.22,78.19,78.21,13600.0,59.3464,59.354,59.3312,59.3464,13600.0
2013-02-06 12:30:00,78.2,78.22,78.2,78.21,11300.0,59.3388,59.354,59.3388,59.3464,11300.0
2013-02-06 12:35:00,78.21,78.25,78.21,78.23,15600.0,59.3464,59.3768,59.3464,59.3616,15600.0
2013-02-06 12:40:00,78.21,78.25,78.2,78.25,9400.0,59.3464,59.3768,59.3388,59.3768,9400.0
2013-02-06 12:45:00,78.26,78.27,78.21,78.23,11200.0,59.3843,59.3919,59.3464,59.3616,11200.0
2013-02-06 12:50:00,78.23,78.23,78.19,78.19,7700.0,59.3616,59.3616,59.3312,59.3312,7700.0
2013-02-06 12:55:00,78.2,78.2,78.14,78.14,12400.0,59.3388,59.3388,59.2933,59.2933,12400.0
2013-02-06 13:00:00,78.14,78.14,78.08,78.1,22000.0,59.2933,59.2933,59.2478,59.2629,22000.0
2013-02-06 13:05:00,78.1,78.11,78.06,78.08,10600.0,59.2629,59.2705,59.2326,59.2478,10600.0
2013-02-06 13:10:00,78.07,78.09,78.05,78.09,6900.0,59.2402,59.2554,59.225,59.2554,6900.0
2013-02-06 13:15:00,78.08,78.13,78.08,78.12,6600.0,59.2478,59.2857,59.2478,59.2781,6600.0
2013-02-06 13:20:00,78.13,78.13,78.05,78.05,19000.0,59.2857,59.2857,59.225,59.225,19000.0
2013-02-06 13:25:00,78.02,78.03,78.0,78.02,8800.0,59.2022,59.2098,59.1871,59.2022,8800.0
2013-02-06 13:30:00,78.0,78.02,77.96,78.02,17500.0,59.1871,59.2022,59.1567,59.2022,17500.0
2013-02-06 13:35:00,78.02,78.03,78.01,78.03,4300.0,59.2022,59.2098,59.1946,59.2098,4300.0
2013-02-06 13:40:00,78.03,78.04,77.99,78.04,11300.0,59.2098,59.2174,59.1795,59.2174,11300.0
2013-02-06 13:45:00,78.03,78.06,78.02,78.06,7500.0,59.2098,59.2326,59.2022,59.2326,7500.0
2013-02-06 13:50:00,78.02,78.03,78.0,78.01,11500.0,59.2022,59.2098,59.1871,59.1946,11500.0
2013-02-06 13:55:00,78.03,78.03,78.01,78.01,9500.0,59.2098,59.2098,59.1946,59.1946,9500.0
2013-02-06 14:00:00,78.01,78.05,77.99,78.04,14700.0,59.1946,59.225,59.1795,59.2174,14700.0
2013-02-06 14:05:00,78.03,78.05,78.03,78.05,4700.0,59.2098,59.225,59.2098,59.225,4700.0
2013-02-06 14:10:00,78.05,78.07,78.04,78.06,9000.0,59.225,59.2402,59.2174,59.2326,9000.0
2013-02-06 14:15:00,78.06,78.08,78.06,78.08,4200.0,59.2326,59.2478,59.2326,59.2478,4200.0
2013-02-06 14:20:00,78.08,78.12,78.08,78.1,6100.0,59.2478,59.2781,59.2478,59.2629,6100.0
2013-02-06 14:25:00,78.1,78.1,78.08,78.08,8400.0,59.2629,59.2629,59.2478,59.2478,8400.0
2013-02-06 14:30:00,78.08,78.1,78.08,78.1,13600.0,59.2478,59.2629,59.2478,59.2629,13600.0
2013-02-06 14:35:00,78.09,78.1,78.07,78.1,24700.0,59.2554,59.2629,59.2402,59.2629,24700.0
2013-02-06 14:40:00,78.11,78.14,78.11,78.13,9200.0,59.2705,59.2933,59.2705,59.2857,9200.0
2013-02-06 14:45:00,78.14,78.15,78.13,78.14,9900.0,59.2933,59.3009,59.2857,59.2933,9900.0
2013-02-06 14:50:00,78.14,78.14,78.1,78.11,3900.0,59.2933,59.2933,59.2629,59.2705,3900.0
2013-02-06 14:55:00,78.11,78.17,78.11,78.17,26400.0,59.2705,59.3161,59.2705,59.3161,26400.0
2013-02-06 15:00:00,78.18,78.2,78.18,78.18,1900.0,59.3236,59.3388,59.3236,59.3236,1900.0
2013-02-06 15:05:00,78.19,78.21,78.19,78.19,21900.0,59.3312,59.3464,59.3312,59.3312,21900.0
2013-02-06 15:10:00,78.19,78.19,78.15,78.17,17900.0,59.3312,59.3312,59.3009,59.3161,17900.0
2013-02-06 15:15:00,78.18,78.19,78.16,78.17,9200.0,59.3236,59.3312,59.3085,59.3161,9200.0
2013-02-06 15:20:00,78.18,78.21,78.18,78.21,2800.0,59.3236,59.3464,59.3236,59.3464,2800.0
2013-02-06 15:25:00,78.2,78.26,78.18,78.26,7500.0,59.3388,59.3843,59.3236,59.3843,7500.0
2013-02-06 15:30:00,78.25,78.25,78.22,78.24,16000.0,59.3768,59.3768,59.354,59.3692,16000.0
2013-02-06 15:35:00,78.23,78.25,78.21,78.21,10500.0,59.3616,59.3768,59.3464,59.3464,10500.0
2013-02-06 15:40:00,78.21,78.27,78.21,78.27,21700.0,59.3464,59.3919,59.3464,59.3919,21700.0
2013-02-06 15:45:00,78.26,78.27,78.24,78.25,11700.0,59.3843,59.3919,59.3692,59.3768,11700.0
2013-02-06 15:50:00,78.26,78.29,78.24,78.25,12100.0,59.3843,59.4071,59.3692,59.3768,12100.0
2013-02-06 15:55:00,78.26,78.31,78.26,78.31,27100.0,59.3843,59.4223,59.3843,59.4223,27100.0
2013-02-07 09:30:00,78.32,78.36,78.28,78.36,60600.0,59.4299,59.4602,59.3995,59.4602,60600.0
2013-02-07 09:35:00,78.35,78.4,78.31,78.32,16600.0,59.4526,59.4906,59.4223,59.4299,16600.0
2013-02-07 09:40:00,78.32,78.32,78.22,78.24,17200.0,59.4299,59.4299,59.354,59.3692,17200.0
2013-02-07 09:45:00,78.25,78.34,78.25,78.32,7900.0,59.3768,59.4451,59.3768,59.4299,7900.0
2013-02-07 09:50:00,78.32,78.32,78.2,78.21,9000.0,59.4299,59.4299,59.3388,59.3464,9000.0
2013-02-07 09:55:00,78.23,78.25,78.22,78.22,3700.0,59.3616,59.3768,59.354,59.354,3700.0
2013-02-07 10:00:00,78.21,78.26,78.2,78.24,6400.0,59.3464,59.3843,59.3388,59.3692,6400.0
2013-02-07 10:05:00,78.23,78.23,78.15,78.16,11800.0,59.3616,59.3616,59.3009,59.3085,11800.0
2013-02-07 10:10:00,78.15,78.16,78.0,78.01,19500.0,59.3009,59.3085,59.1871,59.1946,19500.0
2013-02-07 10:15:00,78.0,78.06,78.0,78.04,8300.0,59.1871,59.2326,59.1871,59.2174,8300.0
2013-02-07 10:20:00,78.07,78.07,77.89,77.9,25200.0,59.2402,59.2402,59.1036,59.1112,25200.0
2013-02-07 10:25:00,77.89,77.91,77.83,77.88,23600.0,59.1036,59.1188,59.0581,59.096,23600.0
2013-02-07 10:30:00,77.88,77.91,77.83,77.83,22700.0,59.096,59.1188,59.0581,59.0581,22700.0
2013-02-07 10:35:00,77.81,77.83,77.72,77.77,24600.0,59.0429,59.0581,58.9746,59.0125,24600.0
2013-02-07 10:40:00,77.77,77.81,77.74,77.75,7900.0,59.0125,59.0429,58.9898,58.9974,7900.0
2013-02-07 10:45:00,77.74,77.74,77.66,77.73,8900.0,58.9898,58.9898,58.9291,58.9822,8900.0
2013-02-07 10:50:00,77.73,77.73,77.66,77.71,8900.0,58.9822,58.9822,58.9291,58.967,8900.0
2013-02-07 10:55:00,77.72,77.84,77.72,77.84,12600.0,58.9746,59.0656,58.9746,59.0656,12600.0
2013-02-07 11:00:00,77.85,77.85,77.8,77.8,10400.0,59.0732,59.0732,59.0353,59.0353,10400.0
2013-02-07 11:05:00,77.78,77.86,77.78,77.86,11100.0,59.0201,59.0808,59.0201,59.0808,11100.0
2013-02-07 11:10:00,77.84,77.84,77.8,77.82,14600.0,59.0656,59.0656,59.0353,59.0505,14600.0
2013-02-07 11:15:00,77.82,77.83,77.77,77.77,17800.0,59.0505,59.0581,59.0125,59.0125,17800.0
2013-02-07 11:20:00,77.78,77.81,77.75,77.81,23600.0,59.0201,59.0429,58.9974,59.0429,23600.0
2013-02-07 11:25:00,77.79,77.79,77.74,77.77,6300.0,59.0277,59.0277,58.9898,59.0125,6300.0
2013-02-07 11:30:00,77.78,77.79,77.74,77.75,6500.0,59.0201,59.0277,58.9898,58.9974,6500.0
2013-02-07 11:35:00,77.76,77.76,77.66,77.69,12200.0,59.0049,59.0049,58.9291,58.9518,12200.0
2013-02-07 11:40:00,77.68,77.7,77.59,77.59,19900.0,58.9442,58.9594,58.8759,58.8759,19900.0
2013-02-07 11:45:00,77.63,77.7,77.6,77.66,38100.0,58.9063,58.9594,58.8835,58.9291,38100.0
2013-02-07 11:50:00,77.66,77.69,77.66,77.69,6200.0,58.9291,58.9518,58.9291,58.9518,6200.0
2013-02-07 11:55:00,77.7,77.7,77.67,77.7,8000.0,58.9594,58.9594,58.9367,58.9594,8000.0
2013-02-07 12:00:00,77.69,77.78,77.69,77.78,8500.0,58.9518,59.0201,58.9518,59.0201,8500.0
2013-02-07 12:05:00,77.79,77.8,77.76,77.79,9000.0,59.0277,59.0353,59.0049,59.0277,9000.0
2013-02-07 12:10:00,77.79,77.8,77.77,77.8,4100.0,59.0277,59.0353,59.0125,59.0353,4100.0
2013-02-07 12:15:00,77.8,77.8,77.77,77.78,5100.0,59.0353,59.0353,59.0125,59.0201,5100.0
2013-02-07 12:20:00,77.78,77.79,77.76,77.79,3500.0,59.0201,59.0277,59.0049,59.0277,3500.0
2013-02-07 12:25:00,77.79,77.82,77.78,77.81,6200.0,59.0277,59.0505,59.0201,59.0429,6200.0
2013-02-07 12:30:00,77.82,77.85,77.8,77.85,10400.0,59.0505,59.0732,59.0353,59.0732,10400.0
2013-02-07 12:35:00,77.87,77.89,77.87,77.88,8200.0,59.0884,59.1036,59.0884,59.096,8200.0
2013-02-07 12:40:00,77.88,77.89,77.87,77.89,38700.0,59.096,59.1036,59.0884,59.1036,38700.0
2013-02-07 12:45:00,77.9,77.9,77.87,77.87,5400.0,59.1112,59.1112,59.0884,59.0884,5400.0
2013-02-07 12:50:00,77.87,77.88,77.83,77.84,11800.0,59.0884,59.096,59.0581,59.0656,11800.0
2013-02-07 12:55:00,77.84,77.87,77.84,77.85,3200.0,59.0656,59.0884,59.0656,59.0732,3200.0
2013-02-07 13:00:00,77.85,77.88,77.84,77.87,14000.0,59.0732,59.096,59.0656,59.0884,14000.0
2013-02-07 13:05:00,77.87,77.87,77.82,77.84,8900.0,59.0884,59.0884,59.0505,59.0656,8900.0
2013-02-07 13:10:00,77.83,77.87,77.83,77.87,7600.0,59.0581,59.0884,59.0581,59.0884,7600.0
2013-02-07 13:15:00,77.85,77.88,77.85,77.88,20900.0,59.0732,59.096,59.0732,59.096,20900.0
2013-02-07 13:20:00,77.88,77.9,77.86,77.89,89100.0,59.096,59.1112,59.0808,59.1036,89100.0
2013-02-07 13:25:00,77.9,77.98,77.89,77.97,16300.0,59.1112,59.1719,59.1036,59.1643,16300.0
2013-02-07 13:30:00,77.98,77.98,77.94,77.94,59000.0,59.1719,59.1719,59.1415,59.1415,59000.0
2013-02-07 13:35:00,77.94,77.95,77.92,77.93,9100.0,59.1415,59.1491,59.1264,59.1339,9100.0
2013-02-07 13:40:00,77.93,78.01,77.93,78.01,9800.0,59.1339,59.1946,59.1339,59.1946,9800.0
2013-02-07 13:45:00,78.02,78.05,78.01,78.01,10100.0,59.2022,59.225,59.1946,59.1946,10100.0
2013-02-07 13:50:00,78.02,78.04,78.01,78.04,20800.0,59.2022,59.2174,59.1946,59.2174,20800.0
2013-02-07 13:55:00,78.04,78.07,78.04,78.06,6200.0,59.2174,59.2402,59.2174,59.2326,6200.0
2013-02-07 14:00:00,78.06,78.12,78.06,78.08,12100.0,59.2326,59.2781,59.2326,59.2478,12100.0
2013-02-07 14:05:00,78.08,78.08,78.02,78.03,3700.0,59.2478,59.2478,59.2022,59.2098,3700.0
2013-02-07 14:10:00,78.02,78.05,78.01,78.02,1900.0,59.2022,59.225,59.1946,59.2022,1900.0
2013-02-07 14:15:00,78.03,78.05,78.03,78.04,6400.0,59.2098,59.225,59.2098,59.2174,6400.0
2013-02-07 14:20:00,78.03,78.04,78.02,78.02,4700.0,59.2098,59.2174,59.2022,59.2022,4700.0
2013-02-07 14:25:00,78.02,78.06,78.01,78.06,2800.0,59.2022,59.2326,59.1946,59.2326,2800.0
2013-02-07 14:30:00,78.05,78.07,77.99,78.01,22200.0,59.225,59.2402,59.1795,59.1946,22200.0
2013-02-07 14:35:00,77.99,78.0,77.94,77.94,11800.0,59.1795,59.1871,59.1415,59.1415,11800.0
2013-02-07 14:40:00,77.93,77.98,77.93,77.95,6000.0,59.1339,59.1719,59.1339,59.1491,6000.0
2013-02-07 14:45:00,77.95,78.02,77.95,78.01,7200.0,59.1491,59.2022,59.1491,59.1946,7200.0
2013-02-07 14:50:00,78.02,78.05,78.01,78.03,8200.0,59.2022,59.225,59.1946,59.2098,8200.0
2013-02-07 14:55:00,78.03,78.1,78.03,78.09,13400.0,59.2098,59.2629,59.2098,59.2554,13400.0
2013-02-07 15:00:00,78.09,78.1,78.02,78.04,21500.0,59.2554,59.2629,59.2022,59.2174,21500.0
2013-02-07 15:05:00,78.04,78.11,78.04,78.11,13000.0,59.2174,59.2705,59.2174,59.2705,13000.0
2013-02-07 15:10:00,78.07,78.09,78.04,78.05,27400.0,59.2402,59.2554,59.2174,59.225,27400.0
2013-02-07 15:15:00,78.06,78.11,78.06,78.1,28400.0,59.2326,59.2705,59.2326,59.2629,28400.0
2013-02-07 15:20:00,78.1,78.1,78.04,78.06,8500.0,59.2629,59.2629,59.2174,59.2326,8500.0
2013-02-07 15:25:00,78.06,78.08,78.05,78.08,8000.0,59.2326,59.2478,59.225,59.2478,8000.0
2013-02-07 15:30:00,78.09,78.1,78.06,78.07,18100.0,59.2554,59.2629,59.2326,59.2402,18100.0
2013-02-07 15:35:00,78.06,78.08,78.01,78.07,21300.0,59.2326,59.2478,59.1946,59.2402,21300.0
2013-02-07 15:40:00,78.08,78.12,78.06,78.07,67100.0,59.2478,59.2781,59.2326,59.2402,67100.0
2013-02-07 15:45:00,78.08,78.08,78.03,78.07,59300.0,59.2478,59.2478,59.2098,59.2402,59300.0
2013-02-07 15:50:00,78.07,78.08,78.03,78.04,27800.0,59.2402,59.2478,59.2098,59.2174,27800.0
2013-02-07 15:55:00,78.05,78.09,78.04,78.07,42600.0,59.225,59.2554,59.2174,59.2402,42600.0
2013-02-08 09:30:00,78.18,78.26,78.15,78.24,14700.0,59.3236,59.3843,59.3009,59.3692,14700.0
2013-02-08 09:35:00,78.23,78.32,78.23,78.31,3900.0,59.3616,59.4299,59.3616,59.4223,3900.0
2013-02-08 09:40:00,78.32,78.41,78.32,78.36,13200.0,59.4299,59.4982,59.4299,59.4602,13200.0
2013-02-08 09:45:00,78.36,78.36,78.29,78.31,15100.0,59.4602,59.4602,59.4071,59.4223,15100.0
2013-02-08 09:50:00,78.31,78.38,78.31,78.38,13600.0,59.4223,59.4754,59.4223,59.4754,13600.0
2013-02-08 09:55:00,78.39,78.41,78.36,78.38,14000.0,59.483,59.4982,59.4602,59.4754,14000.0
2013-02-08 10:00:00,78.36,78.41,78.36,78.4,23800.0,59.4602,59.4982,59.4602,59.4906,23800.0
2013-02-08 10:05:00,78.42,78.42,78.35,78.36,13000.0,59.5058,59.5058,59.4526,59.4602,13000.0
2013-02-08 10:10:00,78.35,78.38,78.33,78.38,4400.0,59.4526,59.4754,59.4375,59.4754,4400.0
2013-02-08 10:15:00,78.39,78.39,78.37,78.37,8000.0,59.483,59.483,59.4678,59.4678,8000.0
2013-02-08 10:20:00,78.37,78.39,78.34,78.39,17400.0,59.4678,59.483,59.4451,59.483,17400.0
2013-02-08 10:25:00,78.39,78.41,78.34,78.34,19500.0,59.483,59.4982,59.4451,59.4451,19500.0
2013-02-08 10:30:00,78.34,78.37,78.33,78.36,20800.0,59.4451,59.4678,59.4375,59.4602,20800.0
2013-02-08 10:35:00,78.36,78.44,78.36,78.41,13400.0,59.4602,59.5209,59.4602,59.4982,13400.0
2013-02-08 10:40:00,78.4,78.41,78.37,78.38,8100.0,59.4906,59.4982,59.4678,59.4754,8100.0
2013-02-08 10:45:00,78.4,78.43,78.38,78.43,6800.0,59.4906,59.5133,59.4754,59.5133,6800.0
2013-02-08 10:50:00,78.41,78.42,78.38,78.39,9600.0,59.4982,59.5058,59.4754,59.483,9600.0
2013-02-08 10:55:00,78.39,78.41,78.36,78.36,14200.0,59.483,59.4982,59.4602,59.4602,14200.0
2013-02-08 11:00:00,78.36,78.37,78.31,78.32,21500.0,59.4602,59.4678,59.4223,59.4299,21500.0
2013-02-08 11:05:00,78.31,78.33,78.3,78.32,22400.0,59.4223,59.4375,59.4147,59.4299,22400.0
2013-02-08 11:10:00,78.32,78.32,78.29,78.29,12000.0,59.4299,59.4299,59.4071,59.4071,12000.0
2013-02-08 11:15:00,78.29,78.31,78.29,78.3,17800.0,59.4071,59.4223,59.4071,59.4147,17800.0
2013-02-08 11:20:00,78.31,78.31,78.29,78.3,9100.0,59.4223,59.4223,59.4071,59.4147,9100.0
2013-02-08 11:25:00,78.3,78.31,78.28,78.29,26500.0,59.4147,59.4223,59.3995,59.4071,26500.0
2013-02-08 11:30:00,78.3,78.3,78.25,78.27,32500.0,59.4147,59.4147,59.3768,59.3919,32500.0
2013-02-08 11:35:00,78.27,78.3,78.26,78.3,12700.0,59.3919,59.4147,59.3843,59.4147,12700.0
2013-02-08 11:40:00,78.3,78.32,78.3,78.31,25500.0,59.4147,59.4299,59.4147,59.4223,25500.0
2013-02-08 11:45:00,78.31,78.32,78.3,78.31,28600.0,59.4223,59.4299,59.4147,59.4223,28600.0
2013-02-08 11:50:00,78.31,78.36,78.31,78.36,17700.0,59.4223,59.4602,59.4223,59.4602,17700.0
2013-02-08 11:55:00,78.36,78.37,78.34,78.35,26600.0,59.4602,59.4678,59.4451,59.4526,26600.0
2013-02-08 12:00:00,78.36,78.37,78.36,78.36,5700.0,59.4602,59.4678,59.4602,59.4602,5700.0
2013-02-08 12:05:00,78.37,78.38,78.35,78.37,7100.0,59.4678,59.4754,59.4526,59.4678,7100.0
2013-02-08 12:10:00,78.37,78.37,78.34,78.36,5800.0,59.4678,59.4678,59.4451,59.4602,5800.0
2013-02-08 12:15:00,78.35,78.39,78.35,78.36,7300.0,59.4526,59.483,59.4526,59.4602,7300.0
2013-02-08 12:20:00,78.36,78.37,78.33,78.33,4600.0,59.4602,59.4678,59.4375,59.4375,4600.0
2013-02-08 12:25:00,78.33,78.34,78.32,78.33,8600.0,59.4375,59.4451,59.4299,59.4375,8600.0
2013-02-08 12:30:00,78.33,78.33,78.31,78.31,10200.0,59.4375,59.4375,59.4223,59.4223,10200.0
2013-02-08 12:35:00,78.3,78.3,78.29,78.29,3600.0,59.4147,59.4147,59.4071,59.4071,3600.0
2013-02-08 12:40:00,78.29,78.3,78.29,78.3,2100.0,59.4071,59.4147,59.4071,59.4147,2100.0
2013-02-08 12:45:00,78.29,78.33,78.29,78.33,4500.0,59.4071,59.4375,59.4071,59.4375,4500.0
2013-02-08 12:50:00,78.33,78.34,78.32,78.33,10400.0,59.4375,59.4451,59.4299,59.4375,10400.0
2013-02-08 12:55:00,78.33,78.34,78.32,78.34,3000.0,59.4375,59.4451,59.4299,59.4451,3000.0
2013-02-08 13:00:00,78.34,78.35,78.33,78.35,8500.0,59.4451,59.4526,59.4375,59.4526,8500.0
2013-02-08 13:05:00,78.35,78.38,78.35,78.37,4800.0,59.4526,59.4754,59.4526,59.4678,4800.0
2013-02-08 13:10:00,78.36,78.37,78.36,78.36,3900.0,59.4602,59.4678,59.4602,59.4602,3900.0
2013-02-08 13:15:00,78.36,78.36,78.34,78.35,5800.0,59.4602,59.4602,59.4451,59.4526,5800.0
2013-02-08 13:20:00,78.35,78.35,78.34,78.35,2600.0,59.4526,59.4526,59.4451,59.4526,2600.0
2013-02-08 13:25:00,78.35,78.35,78.3,78.32,7600.0,59.4526,59.4526,59.4147,59.4299,7600.0
2013-02-08 13:30:00,78.31,78.35,78.31,78.35,8700.0,59.4223,59.4526,59.4223,59.4526,8700.0
2013-02-08 13:35:00,78.34,78.36,78.34,78.35,4900.0,59.4451,59.4602,59.4451,59.4526,4900.0
2013-02-08 13:40:00,78.34,78.39,78.34,78.39,12700.0,59.4451,59.483,59.4451,59.483,12700.0
2013-02-08 13:45:00,78.38,78.39,78.36,78.37,22500.0,59.4754,59.483,59.4602,59.4678,22500.0
2013-02-08 13:50:00,78.36,78.38,78.36,78.36,6700.0,59.4602,59.4754,59.4602,59.4602,6700.0
2013-02-08 13:55:00,78.37,78.38,78.36,78.37,7500.0,59.4678,59.4754,59.4602,59.4678,7500.0
2013-02-08 14:00:00,78.36,78.38,78.36,78.36,33600.0,59.4602,59.4754,59.4602,59.4602,33600.0
2013-02-08 14:05:00,78.36,78.39,78.36,78.39,7700.0,59.4602,59.483,59.4602,59.483,7700.0
2013-02-08 14:10:00,78.39,78.39,78.38,78.39,13900.0,59.483,59.483,59.4754,59.483,13900.0
2013-02-08 14:15:00,78.4,78.4,78.37,78.39,12500.0,59.4906,59.4906,59.4678,59.483,12500.0
2013-02-08 14:20:00,78.37,78.38,78.35,78.37,19700.0,59.4678,59.4754,59.4526,59.4678,19700.0
2013-02-08 14:25:00,78.36,78.4,78.36,78.39,28200.0,59.4602,59.4906,59.4602,59.483,28200.0
2013-02-08 14:30:00,78.38,78.4,78.37,78.4,13000.0,59.4754,59.4906,59.4678,59.4906,13000.0
2013-02-08 14:35:00,78.41,78.41,78.39,78.4,6300.0,59.4982,59.4982,59.483,59.4906,6300.0
2013-02-08 14:40:00,78.41,78.43,78.41,78.42,4700.0,59.4982,59.5133,59.4982,59.5058,4700.0
2013-02-08 14:45:00,78.42,78.42,78.39,78.39,7200.0,59.5058,59.5058,59.483,59.483,7200.0
2013-02-08 14:50:00,78.39,78.39,78.36,78.38,9800.0,59.483,59.483,59.4602,59.4754,9800.0
2013-02-08 14:55:00,78.38,78.4,78.38,78.39,9300.0,59.4754,59.4906,59.4754,59.483,9300.0
2013-02-08 15:00:00,78.39,78.41,78.38,78.39,138100.0,59.483,59.4982,59.4754,59.483,138100.0
2013-02-08 15:05:00,78.4,78.41,78.39,78.4,60600.0,59.4906,59.4982,59.483,59.4906,60600.0
2013-02-08 15:10:00,78.4,78.41,78.4,78.41,17900.0,59.4906,59.4982,59.4906,59.4982,17900.0
2013-02-08 15:15:00,78.41,78.41,78.38,78.38,183200.0,59.4982,59.4982,59.4754,59.4754,183200.0
2013-02-08 15:20:00,78.37,78.39,78.34,78.37,69600.0,59.4678,59.483,59.4451,59.4678,69600.0
2013-02-08 15:25:00,78.36,78.37,78.34,78.35,26000.0,59.4602,59.4678,59.4451,59.4526,26000.0
2013-02-08 15:30:00,78.35,78.36,78.31,78.32,32800.0,59.4526,59.4602,59.4223,59.4299,32800.0
2013-02-08 15:35:00,78.32,78.32,78.28,78.29,9200.0,59.4299,59.4299,59.3995,59.4071,9200.0
2013-02-08 15:40:00,78.3,78.35,78.3,78.35,6700.0,59.4147,59.4526,59.4147,59.4526,6700.0
2013-02-08 15:45:00,78.35,78.4,78.35,78.37,68700.0,59.4526,59.4906,59.4526,59.4678,68700.0
2013-02-08 15:50:00,78.38,78.41,78.38,78.41,37800.0,59.4754,59.4982,59.4754,59.4982,37800.0
2013-02-08 15:55:00,78.4,78.43,78.38,78.43,131100.0,59.4906,59.5133,59.4754,59.5133,131100.0
2013-02-11 09:30:00,78.44,78.45,78.33,78.38,46600.0,59.5209,59.5285,59.4375,59.4754,46600.0
2013-02-11 09:35:00,78.39,78.4,78.3,78.33,21200.0,59.483,59.4906,59.4147,59.4375,21200.0
2013-02-11 09:40:00,78.31,78.31,78.29,78.31,5900.0,59.4223,59.4223,59.4071,59.4223,5900.0
2013-02-11 09:45:00,78.29,78.37,78.29,78.37,10200.0,59.4071,59.4678,59.4071,59.4678,10200.0
2013-02-11 09:50:00,78.37,78.4,78.37,78.39,9900.0,59.4678,59.4906,59.4678,59.483,9900.0
2013-02-11 09:55:00,78.39,78.4,78.34,78.4,11700.0,59.483,59.4906,59.4451,59.4906,11700.0
2013-02-11 10:00:00,78.39,78.44,78.39,78.43,12200.0,59.483,59.5209,59.483,59.5133,12200.0
2013-02-11 10:05:00,78.43,78.44,78.4,78.42,15400.0,59.5133,59.5209,59.4906,59.5058,15400.0
2013-02-11 10:10:00,78.41,78.44,78.38,78.39,9700.0,59.4982,59.5209,59.4754,59.483,9700.0
2013-02-11 10:15:00,78.39,78.39,78.29,78.32,9900.0,59.483,59.483,59.4071,59.4299,9900.0
2013-02-11 10:20:00,78.32,78.36,78.31,78.32,20900.0,59.4299,59.4602,59.4223,59.4299,20900.0
2013-02-11 10:25:00,78.32,78.37,78.32,78.37,8500.0,59.4299,59.4678,59.4299,59.4678,8500.0
2013-02-11 10:30:00,78.36,78.37,78.32,78.34,11700.0,59.4602,59.4678,59.4299,59.4451,11700.0
2013-02-11 10:35:00,78.38,78.4,78.34,78.36,8700.0,59.4754,59.4906,59.4451,59.4602,8700.0
2013-02-11 10:40:00,78.37,78.42,78.37,78.41,10400.0,59.4678,59.5058,59.4678,59.4982,10400.0
2013-02-11 10:45:00,78.4,78.47,78.4,78.44,4100.0,59.4906,59.5437,59.4906,59.5209,4100.0
2013-02-11 10:50:00,78.44,78.45,78.44,78.45,1400.0,59.5209,59.5285,59.5209,59.5285,1400.0
2013-02-11 10:55:00,78.45,78.46,78.44,78.46,1800.0,59.5285,59.5361,59.5209,59.5361,1800.0
2013-02-11 11:00:00,78.48,78.5,78.46,78.5,1000.0,59.5513,59.5665,59.5361,59.5665,1000.0
2013-02-11 11:05:00,78.49,78.51,78.47,78.5,9000.0,59.5589,59.5741,59.5437,59.5665,9000.0
2013-02-11 11:10:00,78.52,78.52,78.48,78.51,7100.0,59.5816,59.5816,59.5513,59.5741,7100.0
2013-02-11 11:15:00,78.5,78.51,78.49,78.5,2300.0,59.5665,59.5741,59.5589,59.5665,2300.0
2013-02-11 11:20:00,78.49,78.5,78.48,78.5,3200.0,59.5589,59.5665,59.5513,59.5665,3200.0
2013-02-11 11:25:00,78.49,78.5,78.46,78.46,3300.0,59.5589,59.5665,59.5361,59.5361,3300.0
2013-02-11 11:30:00,78.46,78.48,78.45,78.48,20300.0,59.5361,59.5513,59.5285,59.5513,20300.0
2013-02-11 11:35:00,78.47,78.49,78.47,78.48,8300.0,59.5437,59.5589,59.5437,59.5513,8300.0
2013-02-11 11:40:00,78.48,78.49,78.47,78.47,2100.0,59.5513,59.5589,59.5437,59.5437,2100.0
2013-02-11 11:45:00,78.48,78.49,78.47,78.48,3100.0,59.5513,59.5589,59.5437,59.5513,3100.0
2013-02-11 11:50:00,78.48,78.5,78.48,78.49,2900.0,59.5513,59.5665,59.5513,59.5589,2900.0
2013-02-11 11:55:00,78.5,78.5,78.49,78.5,4000.0,59.5665,59.5665,59.5589,59.5665,4000.0
2013-02-11 12:00:00,78.5,78.51,78.47,78.47,6500.0,59.5665,59.5741,59.5437,59.5437,6500.0
2013-02-11 12:05:00,78.49,78.49,78.46,78.47,14000.0,59.5589,59.5589,59.5361,59.5437,14000.0
2013-02-11 12:10:00,78.47,78.47,78.42,78.42,11200.0,59.5437,59.5437,59.5058,59.5058,11200.0
2013-02-11 12:15:00,78.41,78.41,78.4,78.4,2500.0,59.4982,59.4982,59.4906,59.4906,2500.0
2013-02-11 12:20:00,78.45,78.48,78.45,78.47,4500.0,59.5285,59.5513,59.5285,59.5437,4500.0
2013-02-11 12:25:00,78.47,78.48,78.46,78.47,6400.0,59.5437,59.5513,59.5361,59.5437,6400.0
2013-02-11 12:30:00,78.47,78.47,78.44,78.44,2600.0,59.5437,59.5437,59.5209,59.5209,2600.0
2013-02-11 12:35:00,78.45,78.45,78.41,78.43,5300.0,59.5285,59.5285,59.4982,59.5133,5300.0
2013-02-11 12:40:00,78.44,78.44,78.39,78.39,14800.0,59.5209,59.5209,59.483,59.483,14800.0
2013-02-11 12:45:00,78.39,78.4,78.37,78.38,2000.0,59.483,59.4906,59.4678,59.4754,2000.0
2013-02-11 12:50:00,78.39,78.42,78.38,78.42,35300.0,59.483,59.5058,59.4754,59.5058,35300.0
2013-02-11 12:55:00,78.42,78.44,78.41,78.43,6900.0,59.5058,59.5209,59.4982,59.5133,6900.0
2013-02-11 13:00:00,78.44,78.48,78.44,78.46,51000.0,59.5209,59.5513,59.5209,59.5361,51000.0
2013-02-11 13:05:00,78.46,78.47,78.45,78.45,6600.0,59.5361,59.5437,59.5285,59.5285,6600.0
2013-02-11 13:10:00,78.45,78.47,78.44,78.44,2300.0,59.5285,59.5437,59.5209,59.5209,2300.0
2013-02-11 13:15:00,78.44,78.46,78.44,78.44,5100.0,59.5209,59.5361,59.5209,59.5209,5100.0
2013-02-11 13:20:00,78.44,78.45,78.44,78.44,3800.0,59.5209,59.5285,59.5209,59.5209,3800.0
2013-02-11 13:25:00,78.45,78.45,78.42,78.43,19500.0,59.5285,59.5285,59.5058,59.5133,19500.0
2013-02-11 13:30:00,78.43,78.44,78.43,78.43,4700.0,59.5133,59.5209,59.5133,59.5133,4700.0
2013-02-11 13:35:00,78.43,78.43,78.41,78.41,4200.0,59.5133,59.5133,59.4982,59.4982,4200.0
2013-02-11 13:40:00,78.42,78.43,78.41,78.42,7100.0,59.5058,59.5133,59.4982,59.5058,7100.0
2013-02-11 13:45:00,78.41,78.42,78.39,78.4,3800.0,59.4982,59.5058,59.483,59.4906,3800.0
2013-02-11 13:50:00,78.4,78.41,78.39,78.41,4300.0,59.4906,59.4982,59.483,59.4982,4300.0
2013-02-11 13:55:00,78.41,78.42,78.41,78.41,4100.0,59.4982,59.5058,59.4982,59.4982,4100.0
2013-02-11 14:00:00,78.41,78.45,78.41,78.45,3300.0,59.4982,59.5285,59.4982,59.5285,3300.0
2013-02-11 14:05:00,78.43,78.46,78.43,78.44,5000.0,59.5133,59.5361,59.5133,59.5209,5000.0
2013-02-11 14:10:00,78.45,78.46,78.44,78.44,1700.0,59.5285,59.5361,59.5209,59.5209,1700.0
2013-02-11 14:15:00,78.45,78.45,78.43,78.43,4600.0,59.5285,59.5285,59.5133,59.5133,4600.0
2013-02-11 14:20:00,78.43,78.45,78.43,78.45,7600.0,59.5133,59.5285,59.5133,59.5285,7600.0
2013-02-11 14:25:00,78.45,78.45,78.44,78.44,9400.0,59.5285,59.5285,59.5209,59.5209,9400.0
2013-02-11 14:30:00,78.44,78.45,78.44,78.44,3900.0,59.5209,59.5285,59.5209,59.5209,3900.0
2013-02-11 14:35:00,78.45,78.47,78.45,78.46,3100.0,59.5285,59.5437,59.5285,59.5361,3100.0
2013-02-11 14:40:00,78.46,78.47,78.45,78.46,4600.0,59.5361,59.5437,59.5285,59.5361,4600.0
2013-02-11 14:45:00,78.45,78.46,78.44,78.44,25100.0,59.5285,59.5361,59.5209,59.5209,25100.0
2013-02-11 14:50:00,78.45,78.45,78.41,78.41,34100.0,59.5285,59.5285,59.4982,59.4982,34100.0
2013-02-11 14:55:00,78.41,78.44,78.4,78.42,17700.0,59.4982,59.5209,59.4906,59.5058,17700.0
2013-02-11 15:00:00,78.41,78.46,78.4,78.45,15600.0,59.4982,59.5361,59.4906,59.5285,15600.0
2013-02-11 15:05:00,78.46,78.46,78.43,78.45,4100.0,59.5361,59.5361,59.5133,59.5285,4100.0
2013-02-11 15:10:00,78.45,78.48,78.45,78.48,16600.0,59.5285,59.5513,59.5285,59.5513,16600.0
2013-02-11 15:15:00,78.48,78.51,78.47,78.48,9800.0,59.5513,59.5741,59.5437,59.5513,9800.0
2013-02-11 15:20:00,78.48,78.5,78.48,78.48,11400.0,59.5513,59.5665,59.5513,59.5513,11400.0
2013-02-11 15:25:00,78.48,78.49,78.46,78.46,11100.0,59.5513,59.5589,59.5361,59.5361,11100.0
2013-02-11 15:30:00,78.47,78.49,78.45,78.49,5300.0,59.5437,59.5589,59.5285,59.5589,5300.0
2013-02-11 15:35:00,78.49,78.5,78.47,78.49,13700.0,59.5589,59.5665,59.5437,59.5589,13700.0
2013-02-11 15:40:00,78.5,78.51,78.49,78.5,4800.0,59.5665,59.5741,59.5589,59.5665,4800.0
2013-02-11 15:45:00,78.5,78.53,78.49,78.52,11700.0,59.5665,59.5892,59.5589,59.5816,11700.0
2013-02-11 15:50:00,78.52,78.52,78.48,78.49,32400.0,59.5816,59.5816,59.5513,59.5589,32400.0
2013-02-11 15:55:00,78.49,78.5,78.47,78.48,117500.0,59.5589,59.5665,59.5437,59.5513,117500.0
2013-02-12 09:30:00,78.5,78.6,78.48,78.54,31200.0,59.5665,59.6423,59.5513,59.5968,31200.0
2013-02-12 09:35:00,78.54,78.56,78.47,78.47,15900.0,59.5968,59.612,59.5437,59.5437,15900.0
2013-02-12 09:40:00,78.49,78.49,78.41,78.45,5600.0,59.5589,59.5589,59.4982,59.5285,5600.0
2013-02-12 09:45:00,78.45,78.5,78.45,78.47,17300.0,59.5285,59.5665,59.5285,59.5437,17300.0
2013-02-12 09:50:00,78.48,78.58,78.47,78.58,31300.0,59.5513,59.6272,59.5437,59.6272,31300.0
2013-02-12 09:55:00,78.58,78.62,78.56,78.56,15800.0,59.6272,59.6575,59.612,59.612,15800.0
2013-02-12 10:00:00,78.57,78.64,78.56,78.63,19600.0,59.6196,59.6727,59.612,59.6651,19600.0
2013-02-12 10:05:00,78.64,78.69,78.64,78.65,19700.0,59.6727,59.7106,59.6727,59.6803,19700.0
2013-02-12 10:10:00,78.66,78.66,78.63,78.65,7900.0,59.6879,59.6879,59.6651,59.6803,7900.0
2013-02-12 10:15:00,78.65,78.68,78.63,78.63,9600.0,59.6803,59.703,59.6651,59.6651,9600.0
2013-02-12 10:20:00,78.63,78.68,78.63,78.66,19800.0,59.6651,59.703,59.6651,59.6879,19800.0
2013-02-12 10:25:00,78.68,78.69,78.64,78.64,11300.0,59.703,59.7106,59.6727,59.6727,11300.0
2013-02-12 10:30:00,78.64,78.64,78.61,78.63,13600.0,59.6727,59.6727,59.6499,59.6651,13600.0
2013-02-12 10:35:00,78.63,78.64,78.6,78.61,14300.0,59.6651,59.6727,59.6423,59.6499,14300.0
2013-02-12 10:40:00,78.61,78.64,78.59,78.64,13100.0,59.6499,59.6727,59.6348,59.6727,13100.0
2013-02-12 10:45:00,78.64,78.65,78.62,78.62,34100.0,59.6727,59.6803,59.6575,59.6575,34100.0
2013-02-12 10:50:00,78.63,78.65,78.62,78.63,10700.0,59.6651,59.6803,59.6575,59.6651,10700.0
2013-02-12 10:55:00,78.65,78.65,78.63,78.64,10100.0,59.6803,59.6803,59.6651,59.6727,10100.0
2013-02-12 11:00:00,78.65,78.65,78.63,78.65,13100.0,59.6803,59.6803,59.6651,59.6803,13100.0
2013-02-12 11:05:00,78.65,78.68,78.64,78.67,15100.0,59.6803,59.703,59.6727,59.6955,15100.0
2013-02-12 11:10:00,78.68,78.69,78.66,78.66,10000.0,59.703,59.7106,59.6879,59.6879,10000.0
2013-02-12 11:15:00,78.69,78.69,78.64,78.66,9500.0,59.7106,59.7106,59.6727,59.6879,9500.0
2013-02-12 11:20:00,78.68,78.69,78.66,78.69,12500.0,59.703,59.7106,59.6879,59.7106,12500.0
2013-02-12 11:25:00,78.68,78.69,78.68,78.68,6900.0,59.703,59.7106,59.703,59.703,6900.0
2013-02-12 11:30:00,78.68,78.73,78.68,78.72,27900.0,59.703,59.741,59.703,59.7334,27900.0
2013-02-12 11:35:00,78.74,78.75,78.72,78.73,17200.0,59.7486,59.7562,59.7334,59.741,17200.0
2013-02-12 11:40:00,78.72,78.74,78.72,78.73,6300.0,59.7334,59.7486,59.7334,59.741,6300.0
2013-02-12 11:45:00,78.73,78.74,78.71,78.71,17700.0,59.741,59.7486,59.7258,59.7258,17700.0
2013-02-12 11:50:00,78.72,78.73,78.71,78.73,5700.0,59.7334,59.741,59.7258,59.741,5700.0
2013-02-12 11:55:00,78.72,78.74,78.71,78.73,6100.0,59.7334,59.7486,59.7258,59.741,6100.0
2013-02-12 12:00:00,78.74,78.77,78.73,78.74,7300.0,59.7486,59.7713,59.741,59.7486,7300.0
2013-02-12 12:05:00,78.74,78.76,78.74,78.75,12900.0,59.7486,59.7638,59.7486,59.7562,12900.0
2013-02-12 12:10:00,78.74,78.76,78.74,78.76,6400.0,59.7486,59.7638,59.7486,59.7638,6400.0
2013-02-12 12:15:00,78.75,78.77,78.74,78.75,8100.0,59.7562,59.7713,59.7486,59.7562,8100.0
2013-02-12 12:20:00,78.75,78.8,78.75,78.77,8400.0,59.7562,59.7941,59.7562,59.7713,8400.0
2013-02-12 12:25:00,78.76,78.77,78.75,78.76,8200.0,59.7638,59.7713,59.7562,59.7638,8200.0
2013-02-12 12:30:00,78.75,78.76,78.74,78.75,5600.0,59.7562,59.7638,59.7486,59.7562,5600.0
2013-02-12 12:35:00,78.76,78.77,78.75,78.76,5900.0,59.7638,59.7713,59.7562,59.7638,5900.0
2013-02-12 12:40:00,78.78,78.81,78.78,78.79,8200.0,59.7789,59.8017,59.7789,59.7865,8200.0
2013-02-12 12:45:00,78.8,78.81,78.79,78.81,6600.0,59.7941,59.8017,59.7865,59.8017,6600.0
2013-02-12 12:50:00,78.8,78.85,78.8,78.83,8100.0,59.7941,59.832,59.7941,59.8169,8100.0
2013-02-12 12:55:00,78.83,78.84,78.83,78.84,11200.0,59.8169,59.8245,59.8169,59.8245,11200.0
2013-02-12 13:00:00,78.85,78.87,78.84,78.86,15900.0,59.832,59.8472,59.8245,59.8396,15900.0
2013-02-12 13:05:00,78.86,78.86,78.85,78.85,4500.0,59.8396,59.8396,59.832,59.832,4500.0
2013-02-12 13:10:00,78.85,78.87,78.85,78.87,9600.0,59.832,59.8472,59.832,59.8472,9600.0
2013-02-12 13:15:00,78.86,78.87,78.85,78.86,6600.0,59.8396,59.8472,59.832,59.8396,6600.0
2013-02-12 13:20:00,78.88,78.89,78.87,78.89,10700.0,59.8548,59.8624,59.8472,59.8624,10700.0
2013-02-12 13:25:00,78.9,78.93,78.89,78.92,21100.0,59.87,59.8928,59.8624,59.8852,21100.0
2013-02-12 13:30:00,78.92,78.93,78.9,78.9,28400.0,59.8852,59.8928,59.87,59.87,28400.0
2013-02-12 13:35:00,78.9,78.92,78.89,78.92,17700.0,59.87,59.8852,59.8624,59.8852,17700.0
2013-02-12 13:40:00,78.92,78.93,78.9,78.91,13900.0,59.8852,59.8928,59.87,59.8776,13900.0
2013-02-12 13:45:00,78.92,78.92,78.9,78.9,13100.0,59.8852,59.8852,59.87,59.87,13100.0
2013-02-12 13:50:00,78.9,78.91,78.88,78.88,22200.0,59.87,59.8776,59.8548,59.8548,22200.0
2013-02-12 13:55:00,78.89,78.89,78.86,78.87,7300.0,59.8624,59.8624,59.8396,59.8472,7300.0
2013-02-12 14:00:00,78.87,78.89,78.86,78.87,64500.0,59.8472,59.8624,59.8396,59.8472,64500.0
2013-02-12 14:05:00,78.87,78.89,78.87,78.89,6000.0,59.8472,59.8624,59.8472,59.8624,6000.0
2013-02-12 14:10:00,78.87,78.89,78.86,78.86,27600.0,59.8472,59.8624,59.8396,59.8396,27600.0
2013-02-12 14:15:00,78.86,78.88,78.86,78.87,11600.0,59.8396,59.8548,59.8396,59.8472,11600.0
2013-02-12 14:20:00,78.87,78.87,78.83,78.83,22600.0,59.8472,59.8472,59.8169,59.8169,22600.0
2013-02-12 14:25:00,78.83,78.85,78.82,78.83,13600.0,59.8169,59.832,59.8093,59.8169,13600.0
2013-02-12 14:30:00,78.83,78.86,78.83,78.86,8500.0,59.8169,59.8396,59.8169,59.8396,8500.0
2013-02-12 14:35:00,78.86,78.87,78.85,78.87,10600.0,59.8396,59.8472,59.832,59.8472,10600.0
2013-02-12 14:40:00,78.86,78.88,78.85,78.87,24400.0,59.8396,59.8548,59.832,59.8472,24400.0
2013-02-12 14:45:00,78.86,78.88,78.85,78.86,12000.0,59.8396,59.8548,59.832,59.8396,12000.0
2013-02-12 14:50:00,78.87,78.89,78.86,78.89,8900.0,59.8472,59.8624,59.8396,59.8624,8900.0
2013-02-12 14:55:00,78.89,78.89,78.86,78.87,12900.0,59.8624,59.8624,59.8396,59.8472,12900.0
2013-02-12 15:00:00,78.86,78.87,78.83,78.83,14300.0,59.8396,59.8472,59.8169,59.8169,14300.0
2013-02-12 15:05:00,78.83,78.84,78.81,78.83,12200.0,59.8169,59.8245,59.8017,59.8169,12200.0
2013-02-12 15:10:00,78.83,78.84,78.81,78.83,16000.0,59.8169,59.8245,59.8017,59.8169,16000.0
2013-02-12 15:15:00,78.83,78.84,78.82,78.84,32200.0,59.8169,59.8245,59.8093,59.8245,32200.0
2013-02-12 15:20:00,78.84,78.84,78.83,78.83,9500.0,59.8245,59.8245,59.8169,59.8169,9500.0
2013-02-12 15:25:00,78.83,78.86,78.83,78.84,34100.0,59.8169,59.8396,59.8169,59.8245,34100.0
2013-02-12 15:30:00,78.85,78.86,78.84,78.85,12100.0,59.832,59.8396,59.8245,59.832,12100.0
2013-02-12 15:35:00,78.87,78.87,78.82,78.83,14500.0,59.8472,59.8472,59.8093,59.8169,14500.0
2013-02-12 15:40:00,78.86,78.86,78.83,78.85,33500.0,59.8396,59.8396,59.8169,59.832,33500.0
2013-02-12 15:45:00,78.84,78.85,78.79,78.82,57400.0,59.8245,59.832,59.7865,59.8093,57400.0
2013-02-12 15:50:00,78.82,78.85,78.81,78.84,33500.0,59.8093,59.832,59.8017,59.8245,33500.0
2013-02-12 15:55:00,78.84,78.85,78.81,78.84,75100.0,59.8245,59.832,59.8017,59.8245,75100.0
2013-02-13 09:30:00,79.03,79.09,78.99,79.09,21900.0,59.9686,60.0142,59.9383,60.0142,21900.0
2013-02-13 09:35:00,79.09,79.16,79.09,79.16,30500.0,60.0142,60.0673,60.0142,60.0673,30500.0
2013-02-13 09:40:00,79.16,79.17,79.11,79.12,11900.0,60.0673,60.0749,60.0293,60.0369,11900.0
2013-02-13 09:45:00,79.1,79.1,79.02,79.02,9300.0,60.0217,60.0217,59.961,59.961,9300.0
2013-02-13 09:50:00,78.99,79.04,78.98,79.03,4400.0,59.9383,59.9762,59.9307,59.9686,4400.0
2013-02-13 09:55:00,79.03,79.08,79.03,79.08,5600.0,59.9686,60.0066,59.9686,60.0066,5600.0
2013-02-13 10:00:00,79.08,79.12,79.05,79.08,10500.0,60.0066,60.0369,59.9838,60.0066,10500.0
2013-02-13 10:05:00,79.08,79.13,79.07,79.1,4900.0,60.0066,60.0445,59.999,60.0217,4900.0
2013-02-13 10:10:00,79.13,79.14,79.1,79.11,11900.0,60.0445,60.0521,60.0217,60.0293,11900.0
2013-02-13 10:15:00,79.1,79.15,79.1,79.15,13000.0,60.0217,60.0597,60.0217,60.0597,13000.0
2013-02-13 10:20:00,79.14,79.17,79.14,79.15,13700.0,60.0521,60.0749,60.0521,60.0597,13700.0
2013-02-13 10:25:00,79.15,79.15,79.12,79.13,5300.0,60.0597,60.0597,60.0369,60.0445,5300.0
2013-02-13 10:30:00,79.12,79.13,79.11,79.13,6500.0,60.0369,60.0445,60.0293,60.0445,6500.0
2013-02-13 10:35:00,79.12,79.12,79.07,79.09,9300.0,60.0369,60.0369,59.999,60.0142,9300.0
2013-02-13 10:40:00,79.08,79.09,79.07,79.09,5200.0,60.0066,60.0142,59.999,60.0142,5200.0
2013-02-13 10:45:00,79.08,79.09,79.04,79.05,16500.0,60.0066,60.0142,59.9762,59.9838,16500.0
2013-02-13 10:50:00,79.05,79.05,78.98,78.99,11700.0,59.9838,59.9838,59.9307,59.9383,11700.0
2013-02-13 10:55:00,79.01,79.04,79.01,79.04,3200.0,59.9535,59.9762,59.9535,59.9762,3200.0
2013-02-13 11:00:00,79.03,79.04,79.01,79.02,49300.0,59.9686,59.9762,59.9535,59.961,49300.0
2013-02-13 11:05:00,79.02,79.04,79.0,79.04,16700.0,59.961,59.9762,59.9459,59.9762,16700.0
2013-02-13 11:10:00,79.04,79.05,79.02,79.03,27800.0,59.9762,59.9838,59.961,59.9686,27800.0
2013-02-13 11:15:00,79.03,79.03,78.91,78.92,14700.0,59.9686,59.9686,59.8776,59.8852,14700.0
2013-02-13 11:20:00,78.91,78.92,78.87,78.88,32300.0,59.8776,59.8852,59.8472,59.8548,32300.0
2013-02-13 11:25:00,78.87,78.89,78.84,78.88,9700.0,59.8472,59.8624,59.8245,59.8548,9700.0
2013-02-13 11:30:00,78.88,78.88,78.87,78.88,2000.0,59.8548,59.8548,59.8472,59.8548,2000.0
2013-02-13 11:35:00,78.89,78.9,78.86,78.86,9000.0,59.8624,59.87,59.8396,59.8396,9000.0
2013-02-13 11:40:00,78.86,78.87,78.83,78.87,15000.0,59.8396,59.8472,59.8169,59.8472,15000.0
2013-02-13 11:45:00,78.88,78.89,78.87,78.89,5200.0,59.8548,59.8624,59.8472,59.8624,5200.0
2013-02-13 11:50:00,78.89,78.89,78.84,78.86,5400.0,59.8624,59.8624,59.8245,59.8396,5400.0
2013-02-13 11:55:00,78.86,78.91,78.86,78.91,4800.0,59.8396,59.8776,59.8396,59.8776,4800.0
2013-02-13 12:00:00,78.91,78.92,78.9,78.92,3000.0,59.8776,59.8852,59.87,59.8852,3000.0
2013-02-13 12:05:00,78.92,78.94,78.92,78.94,600.0,59.8852,59.9003,59.8852,59.9003,600.0
2013-02-13 12:10:00,78.95,78.96,78.93,78.93,6100.0,59.9079,59.9155,59.8928,59.8928,6100.0
2013-02-13 12:15:00,78.92,78.95,78.92,78.94,8100.0,59.8852,59.9079,59.8852,59.9003,8100.0
2013-02-13 12:20:00,78.95,78.95,78.93,78.93,4200.0,59.9079,59.9079,59.8928,59.8928,4200.0
2013-02-13 12:25:00,78.93,78.93,78.9,78.91,4400.0,59.8928,59.8928,59.87,59.8776,4400.0
2013-02-13 12:30:00,78.92,78.93,78.91,78.93,5500.0,59.8852,59.8928,59.8776,59.8928,5500.0
2013-02-13 12:35:00,78.92,78.97,78.92,78.96,4800.0,59.8852,59.9231,59.8852,59.9155,4800.0
2013-02-13 12:40:00,78.96,78.96,78.94,78.96,3400.0,59.9155,59.9155,59.9003,59.9155,3400.0
2013-02-13 12:45:00,78.97,78.99,78.97,78.98,9300.0,59.9231,59.9383,59.9231,59.9307,9300.0
2013-02-13 12:50:00,78.96,78.99,78.96,78.98,5600.0,59.9155,59.9383,59.9155,59.9307,5600.0
2013-02-13 12:55:00,78.98,78.98,78.95,78.95,9800.0,59.9307,59.9307,59.9079,59.9079,9800.0
2013-02-13 13:00:00,78.95,78.97,78.94,78.97,11000.0,59.9079,59.9231,59.9003,59.9231,11000.0
2013-02-13 13:05:00,78.95,78.95,78.94,78.94,3000.0,59.9079,59.9079,59.9003,59.9003,3000.0
2013-02-13 13:10:00,78.95,78.95,78.93,78.95,1100.0,59.9079,59.9079,59.8928,59.9079,1100.0
2013-02-13 13:15:00,78.95,78.99,78.94,78.97,17700.0,59.9079,59.9383,59.9003,59.9231,17700.0
2013-02-13 13:20:00,78.97,78.97,78.95,78.96,7100.0,59.9231,59.9231,59.9079,59.9155,7100.0
2013-02-13 13:25:00,78.97,78.98,78.96,78.96,1800.0,59.9231,59.9307,59.9155,59.9155,1800.0
2013-02-13 13:30:00,78.97,78.98,78.95,78.95,7300.0,59.9231,59.9307,59.9079,59.9079,7300.0
2013-02-13 13:35:00,78.95,78.96,78.95,78.96,3900.0,59.9079,59.9155,59.9079,59.9155,3900.0
2013-02-13 13:40:00,78.95,78.97,78.95,78.97,9100.0,59.9079,59.9231,59.9079,59.9231,9100.0
2013-02-13 13:45:00,78.97,78.99,78.96,78.98,8500.0,59.9231,59.9383,59.9155,59.9307,8500.0
2013-02-13 13:50:00,78.97,78.98,78.96,78.97,4500.0,59.9231,59.9307,59.9155,59.9231,4500.0
2013-02-13 13:55:00,78.96,78.97,78.96,78.97,3100.0,59.9155,59.9231,59.9155,59.9231,3100.0
2013-02-13 14:00:00,78.96,78.98,78.96,78.98,5900.0,59.9155,59.9307,59.9155,59.9307,5900.0
2013-02-13 14:05:00,78.97,78.97,78.94,78.94,4500.0,59.9231,59.9231,59.9003,59.9003,4500.0
2013-02-13 14:10:00,78.94,78.94,78.91,78.92,3300.0,59.9003,59.9003,59.8776,59.8852,3300.0
2013-02-13 14:15:00,78.91,78.92,78.88,78.88,8200.0,59.8776,59.8852,59.8548,59.8548,8200.0
2013-02-13 14:20:00,78.86,78.88,78.86,78.87,3700.0,59.8396,59.8548,59.8396,59.8472,3700.0
2013-02-13 14:25:00,78.85,78.87,78.83,78.87,2300.0,59.832,59.8472,59.8169,59.8472,2300.0
2013-02-13 14:30:00,78.88,78.88,78.8,78.8,10300.0,59.8548,59.8548,59.7941,59.7941,10300.0
2013-02-13 14:35:00,78.8,78.83,78.78,78.83,6100.0,59.7941,59.8169,59.7789,59.8169,6100.0
2013-02-13 14:40:00,78.83,78.83,78.81,78.83,3100.0,59.8169,59.8169,59.8017,59.8169,3100.0
2013-02-13 14:45:00,78.82,78.83,78.77,78.77,14500.0,59.8093,59.8169,59.7713,59.7713,14500.0
2013-02-13 14:50:00,78.78,78.78,78.73,78.73,5700.0,59.7789,59.7789,59.741,59.741,5700.0
2013-02-13 14:55:00,78.72,78.78,78.72,78.78,4400.0,59.7334,59.7789,59.7334,59.7789,4400.0
2013-02-13 15:00:00,78.79,78.81,78.78,78.79,10000.0,59.7865,59.8017,59.7789,59.7865,10000.0
2013-02-13 15:05:00,78.79,78.82,78.79,78.81,73000.0,59.7865,59.8093,59.7865,59.8017,73000.0
2013-02-13 15:10:00,78.82,78.84,78.8,78.82,130000.0,59.8093,59.8245,59.7941,59.8093,130000.0
2013-02-13 15:15:00,78.81,78.82,78.8,78.81,46000.0,59.8017,59.8093,59.7941,59.8017,46000.0
2013-02-13 15:20:00,78.83,78.88,78.83,78.87,47500.0,59.8169,59.8548,59.8169,59.8472,47500.0
2013-02-13 15:25:00,78.87,78.88,78.85,78.87,60400.0,59.8472,59.8548,59.832,59.8472,60400.0
2013-02-13 15:30:00,78.86,78.88,78.85,78.85,29100.0,59.8396,59.8548,59.832,59.832,29100.0
2013-02-13 15:35:00,78.86,78.86,78.81,78.81,49600.0,59.8396,59.8396,59.8017,59.8017,49600.0
2013-02-13 15:40:00,78.82,78.85,78.82,78.85,9500.0,59.8093,59.832,59.8093,59.832,9500.0
2013-02-13 15:45:00,78.85,78.88,78.84,78.84,56200.0,59.832,59.8548,59.8245,59.8245,56200.0
2013-02-13 15:50:00,78.84,78.9,78.84,78.9,25400.0,59.8245,59.87,59.8245,59.87,25400.0
2013-02-13 15:55:00,78.9,78.97,78.9,78.97,68100.0,59.87,59.9231,59.87,59.9231,68100.0
2013-02-14 09:30:00,78.73,78.73,78.6,78.64,44900.0,59.741,59.741,59.6423,59.6727,44900.0
2013-02-14 09:35:00,78.64,78.71,78.64,78.69,33700.0,59.6727,59.7258,59.6727,59.7106,33700.0
2013-02-14 09:40:00,78.69,78.72,78.67,78.7,31600.0,59.7106,59.7334,59.6955,59.7182,31600.0
2013-02-14 09:45:00,78.69,78.78,78.69,78.76,17700.0,59.7106,59.7789,59.7106,59.7638,17700.0
2013-02-14 09:50:00,78.75,78.84,78.75,78.83,18800.0,59.7562,59.8245,59.7562,59.8169,18800.0
2013-02-14 09:55:00,78.83,78.83,78.77,78.78,25800.0,59.8169,59.8169,59.7713,59.7789,25800.0
2013-02-14 10:00:00,78.79,78.86,78.79,78.84,25700.0,59.7865,59.8396,59.7865,59.8245,25700.0
2013-02-14 10:05:00,78.83,78.83,78.79,78.8,56600.0,59.8169,59.8169,59.7865,59.7941,56600.0
2013-02-14 10:10:00,78.81,78.83,78.79,78.83,18900.0,59.8017,59.8169,59.7865,59.8169,18900.0
2013-02-14 10:15:00,78.84,78.89,78.81,78.87,20400.0,59.8245,59.8624,59.8017,59.8472,20400.0
2013-02-14 10:20:00,78.87,78.88,78.84,78.88,6000.0,59.8472,59.8548,59.8245,59.8548,6000.0
2013-02-14 10:25:00,78.9,78.91,78.89,78.89,12000.0,59.87,59.8776,59.8624,59.8624,12000.0
2013-02-14 10:30:00,78.89,78.93,78.89,78.93,11100.0,59.8624,59.8928,59.8624,59.8928,11100.0
2013-02-14 10:35:00,78.92,78.94,78.9,78.94,6300.0,59.8852,59.9003,59.87,59.9003,6300.0
2013-02-14 10:40:00,78.95,79.01,78.95,78.99,28100.0,59.9079,59.9535,59.9079,59.9383,28100.0
2013-02-14 10:45:00,78.98,79.01,78.98,79.0,8400.0,59.9307,59.9535,59.9307,59.9459,8400.0
2013-02-14 10:50:00,79.0,79.0,78.98,78.98,5300.0,59.9459,59.9459,59.9307,59.9307,5300.0
2013-02-14 10:55:00,78.98,78.99,78.95,78.96,39400.0,59.9307,59.9383,59.9079,59.9155,39400.0
2013-02-14 11:00:00,78.96,78.99,78.96,78.98,18700.0,59.9155,59.9383,59.9155,59.9307,18700.0
2013-02-14 11:05:00,78.99,78.99,78.94,78.94,47600.0,59.9383,59.9383,59.9003,59.9003,47600.0
2013-02-14 11:10:00,78.93,78.94,78.92,78.93,12500.0,59.8928,59.9003,59.8852,59.8928,12500.0
2013-02-14 11:15:00,78.94,78.94,78.91,78.92,10600.0,59.9003,59.9003,59.8776,59.8852,10600.0
2013-02-14 11:20:00,78.91,78.92,78.9,78.92,9500.0,59.8776,59.8852,59.87,59.8852,9500.0
2013-02-14 11:25:00,78.93,78.94,78.91,78.91,9100.0,59.8928,59.9003,59.8776,59.8776,9100.0
2013-02-14 11:30:00,78.91,78.94,78.9,78.92,8700.0,59.8776,59.9003,59.87,59.8852,8700.0
2013-02-14 11:35:00,78.91,78.91,78.89,78.89,8900.0,59.8776,59.8776,59.8624,59.8624,8900.0
2013-02-14 11:40:00,78.9,78.9,78.87,78.88,4500.0,59.87,59.87,59.8472,59.8548,4500.0
2013-02-14 11:45:00,78.89,78.9,78.89,78.9,10000.0,59.8624,59.87,59.8624,59.87,10000.0
2013-02-14 11:50:00,78.9,78.92,78.89,78.92,9500.0,59.87,59.8852,59.8624,59.8852,9500.0
2013-02-14 11:55:00,78.92,78.93,78.91,78.93,18300.0,59.8852,59.8928,59.8776,59.8928,18300.0
2013-02-14 12:00:00,78.92,78.93,78.91,78.92,14200.0,59.8852,59.8928,59.8776,59.8852,14200.0
2013-02-14 12:05:00,78.92,78.93,78.91,78.92,44800.0,59.8852,59.8928,59.8776,59.8852,44800.0
2013-02-14 12:10:00,78.92,78.93,78.91,78.93,21900.0,59.8852,59.8928,59.8776,59.8928,21900.0
2013-02-14 12:15:00,78.94,78.96,78.94,78.95,26900.0,59.9003,59.9155,59.9003,59.9079,26900.0
2013-02-14 12:20:00,78.95,78.95,78.94,78.94,2300.0,59.9079,59.9079,59.9003,59.9003,2300.0
2013-02-14 12:25:00,78.95,78.95,78.92,78.93,9200.0,59.9079,59.9079,59.8852,59.8928,9200.0
2013-02-14 12:30:00,78.92,78.92,78.91,78.92,19700.0,59.8852,59.8852,59.8776,59.8852,19700.0
2013-02-14 12:35:00,78.91,78.92,78.91,78.92,18900.0,59.8776,59.8852,59.8776,59.8852,18900.0
2013-02-14 12:40:00,78.92,78.95,78.91,78.94,59200.0,59.8852,59.9079,59.8776,59.9003,59200.0
2013-02-14 12:45:00,78.94,78.95,78.94,78.94,9400.0,59.9003,59.9079,59.9003,59.9003,9400.0
2013-02-14 12:50:00,78.94,78.95,78.92,78.94,20200.0,59.9003,59.9079,59.8852,59.9003,20200.0
2013-02-14 12:55:00,78.95,78.99,78.95,78.98,22800.0,59.9079,59.9383,59.9079,59.9307,22800.0
2013-02-14 13:00:00,78.98,78.99,78.98,78.98,6200.0,59.9307,59.9383,59.9307,59.9307,6200.0
2013-02-14 13:05:00,78.98,79.0,78.98,79.0,3500.0,59.9307,59.9459,59.9307,59.9459,3500.0
2013-02-14 13:10:00,79.0,79.02,78.97,78.97,12900.0,59.9459,59.961,59.9231,59.9231,12900.0
2013-02-14 13:15:00,78.97,78.99,78.96,78.98,5800.0,59.9231,59.9383,59.9155,59.9307,5800.0
2013-02-14 13:20:00,78.97,78.97,78.94,78.96,18700.0,59.9231,59.9231,59.9003,59.9155,18700.0
2013-02-14 13:25:00,78.95,78.96,78.92,78.94,32900.0,59.9079,59.9155,59.8852,59.9003,32900.0
2013-02-14 13:30:00,78.94,78.97,78.94,78.96,37300.0,59.9003,59.9231,59.9003,59.9155,37300.0
2013-02-14 13:35:00,78.96,78.96,78.95,78.96,20000.0,59.9155,59.9155,59.9079,59.9155,20000.0
2013-02-14 13:40:00,78.95,78.98,78.95,78.97,15100.0,59.9079,59.9307,59.9079,59.9231,15100.0
2013-02-14 13:45:00,78.98,78.98,78.96,78.97,9900.0,59.9307,59.9307,59.9155,59.9231,9900.0
2013-02-14 13:50:00,78.98,78.99,78.97,78.99,7300.0,59.9307,59.9383,59.9231,59.9383,7300.0
2013-02-14 13:55:00,78.99,79.0,78.97,78.98,12900.0,59.9383,59.9459,59.9231,59.9307,12900.0
2013-02-14 14:00:00,78.98,79.0,78.96,78.99,18700.0,59.9307,59.9459,59.9155,59.9383,18700.0
2013-02-14 14:05:00,79.0,79.06,78.99,79.06,27600.0,59.9459,59.9914,59.9383,59.9914,27600.0
2013-02-14 14:10:00,79.05,79.07,79.04,79.05,4600.0,59.9838,59.999,59.9762,59.9838,4600.0
2013-02-14 14:15:00,79.05,79.06,79.03,79.03,5400.0,59.9838,59.9914,59.9686,59.9686,5400.0
2013-02-14 14:20:00,79.04,79.07,79.04,79.05,5600.0,59.9762,59.999,59.9762,59.9838,5600.0
2013-02-14 14:25:00,79.05,79.07,79.05,79.06,5000.0,59.9838,59.999,59.9838,59.9914,5000.0
2013-02-14 14:30:00,79.06,79.06,79.04,79.04,6800.0,59.9914,59.9914,59.9762,59.9762,6800.0
2013-02-14 14:35:00,79.04,79.06,79.04,79.06,5300.0,59.9762,59.9914,59.9762,59.9914,5300.0
2013-02-14 14:40:00,79.07,79.07,79.04,79.05,7900.0,59.999,59.999,59.9762,59.9838,7900.0
2013-02-14 14:45:00,79.05,79.08,79.05,79.07,8900.0,59.9838,60.0066,59.9838,59.999,8900.0
2013-02-14 14:50:00,79.08,79.09,79.07,79.09,17600.0,60.0066,60.0142,59.999,60.0142,17600.0
2013-02-14 14:55:00,79.09,79.1,79.08,79.09,5900.0,60.0142,60.0217,60.0066,60.0142,5900.0
2013-02-14 15:00:00,79.09,79.11,79.08,79.08,12900.0,60.0142,60.0293,60.0066,60.0066,12900.0
2013-02-14 15:05:00,79.07,79.07,79.05,79.07,7500.0,59.999,59.999,59.9838,59.999,7500.0
2013-02-14 15:10:00,79.08,79.12,79.08,79.11,31800.0,60.0066,60.0369,60.0066,60.0293,31800.0
2013-02-14 15:15:00,79.11,79.12,79.08,79.09,6900.0,60.0293,60.0369,60.0066,60.0142,6900.0
2013-02-14 15:20:00,79.1,79.11,79.09,79.11,4300.0,60.0217,60.0293,60.0142,60.0293,4300.0
2013-02-14 15:25:00,79.11,79.12,79.11,79.11,7000.0,60.0293,60.0369,60.0293,60.0293,7000.0
2013-02-14 15:30:00,79.12,79.14,79.1,79.1,7800.0,60.0369,60.0521,60.0217,60.0217,7800.0
2013-02-14 15:35:00,79.1,79.11,79.09,79.11,7700.0,60.0217,60.0293,60.0142,60.0293,7700.0
2013-02-14 15:40:00,79.11,79.12,79.06,79.06,39100.0,60.0293,60.0369,59.9914,59.9914,39100.0
2013-02-14 15:45:00,79.05,79.07,79.04,79.06,71300.0,59.9838,59.999,59.9762,59.9914,71300.0
2013-02-14 15:50:00,79.06,79.07,79.03,79.03,118500.0,59.9914,59.999,59.9686,59.9686,118500.0
2013-02-14 15:55:00,79.03,79.06,79.02,79.04,143900.0,59.9686,59.9914,59.961,59.9762,143900.0
2013-02-15 09:30:00,79.17,79.17,79.08,79.1,53000.0,60.0749,60.0749,60.0066,60.0217,53000.0
2013-02-15 09:35:00,79.1,79.14,79.08,79.13,13300.0,60.0217,60.0521,60.0066,60.0445,13300.0
2013-02-15 09:40:00,79.13,79.13,79.07,79.07,23300.0,60.0445,60.0445,59.999,59.999,23300.0
2013-02-15 09:45:00,79.07,79.09,79.04,79.04,19300.0,59.999,60.0142,59.9762,59.9762,19300.0
2013-02-15 09:50:00,79.05,79.1,79.05,79.09,17700.0,59.9838,60.0217,59.9838,60.0142,17700.0
2013-02-15 09:55:00,79.09,79.14,79.06,79.11,20600.0,60.0142,60.0521,59.9914,60.0293,20600.0
2013-02-15 10:00:00,79.12,79.15,79.12,79.15,7600.0,60.0369,60.0597,60.0369,60.0597,7600.0
2013-02-15 10:05:00,79.14,79.15,79.12,79.12,7400.0,60.0521,60.0597,60.0369,60.0369,7400.0
2013-02-15 10:10:00,79.13,79.14,79.11,79.11,8200.0,60.0445,60.0521,60.0293,60.0293,8200.0
2013-02-15 10:15:00,79.11,79.11,79.08,79.1,27100.0,60.0293,60.0293,60.0066,60.0217,27100.0
2013-02-15 10:20:00,79.1,79.1,79.06,79.07,6300.0,60.0217,60.0217,59.9914,59.999,6300.0
2013-02-15 10:25:00,79.06,79.07,79.05,79.05,11300.0,59.9914,59.999,59.9838,59.9838,11300.0
2013-02-15 10:30:00,79.03,79.03,78.97,78.99,4200.0,59.9686,59.9686,59.9231,59.9383,4200.0
2013-02-15 10:35:00,78.98,79.0,78.97,78.98,3800.0,59.9307,59.9459,59.9231,59.9307,3800.0
2013-02-15 10:40:00,78.97,78.99,78.96,78.99,12600.0,59.9231,59.9383,59.9155,59.9383,12600.0
2013-02-15 10:45:00,78.99,79.05,78.99,79.03,7500.0,59.9383,59.9838,59.9383,59.9686,7500.0
2013-02-15 10:50:00,79.03,79.04,79.02,79.04,6700.0,59.9686,59.9762,59.961,59.9762,6700.0
2013-02-15 10:55:00,79.05,79.08,79.04,79.08,16900.0,59.9838,60.0066,59.9762,60.0066,16900.0
2013-02-15 11:00:00,79.07,79.08,79.05,79.05,5100.0,59.999,60.0066,59.9838,59.9838,5100.0
2013-02-15 11:05:00,79.07,79.07,79.04,79.06,6600.0,59.999,59.999,59.9762,59.9914,6600.0
2013-02-15 11:10:00,79.06,79.07,79.04,79.05,20700.0,59.9914,59.999,59.9762,59.9838,20700.0
2013-02-15 11:15:00,79.05,79.06,79.04,79.04,9600.0,59.9838,59.9914,59.9762,59.9762,9600.0
2013-02-15 11:20:00,79.03,79.03,79.01,79.02,14500.0,59.9686,59.9686,59.9535,59.961,14500.0
2013-02-15 11:25:00,79.02,79.04,78.97,78.99,20200.0,59.961,59.9762,59.9231,59.9383,20200.0
2013-02-15 11:30:00,78.99,78.99,78.95,78.98,14300.0,59.9383,59.9383,59.9079,59.9307,14300.0
2013-02-15 11:35:00,78.98,78.98,78.95,78.95,4900.0,59.9307,59.9307,59.9079,59.9079,4900.0
2013-02-15 11:40:00,78.94,78.94,78.89,78.9,14000.0,59.9003,59.9003,59.8624,59.87,14000.0
2013-02-15 11:45:00,78.9,78.93,78.9,78.93,13100.0,59.87,59.8928,59.87,59.8928,13100.0
2013-02-15 11:50:00,78.92,78.93,78.91,78.93,5300.0,59.8852,59.8928,59.8776,59.8928,5300.0
2013-02-15 11:55:00,78.93,78.96,78.93,78.96,3200.0,59.8928,59.9155,59.8928,59.9155,3200.0
2013-02-15 12:00:00,78.95,78.95,78.92,78.93,3100.0,59.9079,59.9079,59.8852,59.8928,3100.0
2013-02-15 12:05:00,78.91,78.91,78.87,78.87,4200.0,59.8776,59.8776,59.8472,59.8472,4200.0
2013-02-15 12:10:00,78.87,78.87,78.82,78.83,7200.0,59.8472,59.8472,59.8093,59.8169,7200.0
2013-02-15 12:15:00,78.83,78.83,78.79,78.81,7900.0,59.8169,59.8169,59.7865,59.8017,7900.0
2013-02-15 12:20:00,78.82,78.83,78.79,78.79,8600.0,59.8093,59.8169,59.7865,59.7865,8600.0
2013-02-15 12:25:00,78.79,78.83,78.78,78.83,6700.0,59.7865,59.8169,59.7789,59.8169,6700.0
2013-02-15 12:30:00,78.82,78.83,78.8,78.83,10600.0,59.8093,59.8169,59.7941,59.8169,10600.0
2013-02-15 12:35:00,78.82,78.84,78.81,78.84,1600.0,59.8093,59.8245,59.8017,59.8245,1600.0
2013-02-15 12:40:00,78.84,78.87,78.84,78.86,5900.0,59.8245,59.8472,59.8245,59.8396,5900.0
2013-02-15 12:45:00,78.86,78.91,78.85,78.9,11600.0,59.8396,59.8776,59.832,59.87,11600.0
2013-02-15 12:50:00,78.9,78.9,78.89,78.89,5500.0,59.87,59.87,59.8624,59.8624,5500.0
2013-02-15 12:55:00,78.9,78.9,78.88,78.89,5600.0,59.87,59.87,59.8548,59.8624,5600.0
2013-02-15 13:00:00,78.9,78.92,78.9,78.92,5400.0,59.87,59.8852,59.87,59.8852,5400.0
2013-02-15 13:05:00,78.92,78.92,78.91,78.91,2100.0,59.8852,59.8852,59.8776,59.8776,2100.0
2013-02-15 13:10:00,78.91,78.91,78.9,78.9,5100.0,59.8776,59.8776,59.87,59.87,5100.0
2013-02-15 13:15:00,78.91,78.93,78.91,78.92,24100.0,59.8776,59.8928,59.8776,59.8852,24100.0
2013-02-15 13:20:00,78.92,78.92,78.88,78.88,16000.0,59.8852,59.8852,59.8548,59.8548,16000.0
2013-02-15 13:25:00,78.89,78.92,78.89,78.91,5700.0,59.8624,59.8852,59.8624,59.8776,5700.0
2013-02-15 13:30:00,78.91,78.95,78.91,78.95,7600.0,59.8776,59.9079,59.8776,59.9079,7600.0
2013-02-15 13:35:00,78.95,78.95,78.93,78.94,6600.0,59.9079,59.9079,59.8928,59.9003,6600.0
2013-02-15 13:40:00,78.94,78.95,78.94,78.94,2600.0,59.9003,59.9079,59.9003,59.9003,2600.0
2013-02-15 13:45:00,78.94,78.94,78.93,78.94,4600.0,59.9003,59.9003,59.8928,59.9003,4600.0
2013-02-15 13:50:00,78.94,78.95,78.93,78.94,16700.0,59.9003,59.9079,59.8928,59.9003,16700.0
2013-02-15 13:55:00,78.94,78.95,78.93,78.93,1500.0,59.9003,59.9079,59.8928,59.8928,1500.0
2013-02-15 14:00:00,78.94,78.95,78.9,78.9,10000.0,59.9003,59.9079,59.87,59.87,10000.0
2013-02-15 14:05:00,78.89,78.89,78.86,78.86,26800.0,59.8624,59.8624,59.8396,59.8396,26800.0
2013-02-15 14:10:00,78.85,78.85,78.81,78.81,12300.0,59.832,59.832,59.8017,59.8017,12300.0
2013-02-15 14:15:00,78.81,78.82,78.71,78.71,15500.0,59.8017,59.8093,59.7258,59.7258,15500.0
2013-02-15 14:20:00,78.7,78.75,78.7,78.73,11500.0,59.7182,59.7562,59.7182,59.741,11500.0
2013-02-15 14:25:00,78.72,78.72,78.64,78.64,17300.0,59.7334,59.7334,59.6727,59.6727,17300.0
2013-02-15 14:30:00,78.64,78.74,78.64,78.72,18000.0,59.6727,59.7486,59.6727,59.7334,18000.0
2013-02-15 14:35:00,78.71,78.72,78.65,78.71,12400.0,59.7258,59.7334,59.6803,59.7258,12400.0
2013-02-15 14:40:00,78.7,78.71,78.61,78.61,5500.0,59.7182,59.7258,59.6499,59.6499,5500.0
2013-02-15 14:45:00,78.62,78.66,78.6,78.64,8800.0,59.6575,59.6879,59.6423,59.6727,8800.0
2013-02-15 14:50:00,78.64,78.68,78.64,78.67,11800.0,59.6727,59.703,59.6727,59.6955,11800.0
2013-02-15 14:55:00,78.67,78.68,78.64,78.64,23000.0,59.6955,59.703,59.6727,59.6727,23000.0
2013-02-15 15:00:00,78.64,78.7,78.63,78.69,8800.0,59.6727,59.7182,59.6651,59.7106,8800.0
2013-02-15 15:05:00,78.7,78.7,78.64,78.66,9900.0,59.7182,59.7182,59.6727,59.6879,9900.0
2013-02-15 15:10:00,78.66,78.68,78.65,78.66,6500.0,59.6879,59.703,59.6803,59.6879,6500.0
2013-02-15 15:15:00,78.66,78.7,78.65,78.7,9000.0,59.6879,59.7182,59.6803,59.7182,9000.0
2013-02-15 15:20:00,78.71,78.76,78.71,78.75,10300.0,59.7258,59.7638,59.7258,59.7562,10300.0
2013-02-15 15:25:00,78.75,78.77,78.73,78.75,13500.0,59.7562,59.7713,59.741,59.7562,13500.0
2013-02-15 15:30:00,78.75,78.78,78.74,78.77,20600.0,59.7562,59.7789,59.7486,59.7713,20600.0
2013-02-15 15:35:00,78.78,78.82,78.78,78.79,12800.0,59.7789,59.8093,59.7789,59.7865,12800.0
2013-02-15 15:40:00,78.79,78.86,78.79,78.85,28100.0,59.7865,59.8396,59.7865,59.832,28100.0
2013-02-15 15:45:00,78.86,78.87,78.81,78.83,20200.0,59.8396,59.8472,59.8017,59.8169,20200.0
2013-02-15 15:50:00,78.83,78.85,78.8,78.8,20600.0,59.8169,59.832,59.7941,59.7941,20600.0
2013-02-15 15:55:00,78.8,78.87,78.8,78.87,51000.0,59.7941,59.8472,59.7941,59.8472,51000.0
2013-02-19 09:30:00,78.99,79.05,78.99,79.05,81800.0,59.9383,59.9838,59.9383,59.9838,81800.0
2013-02-19 09:35:00,79.07,79.13,79.06,79.09,76100.0,59.999,60.0445,59.9914,60.0142,76100.0
2013-02-19 09:40:00,79.09,79.15,79.09,79.12,38700.0,60.0142,60.0597,60.0142,60.0369,38700.0
2013-02-19 09:45:00,79.12,79.27,79.12,79.26,38600.0,60.0369,60.1507,60.0369,60.1432,38600.0
2013-02-19 09:50:00,79.26,79.33,79.26,79.27,14100.0,60.1432,60.1963,60.1432,60.1507,14100.0
2013-02-19 09:55:00,79.27,79.33,79.27,79.32,11700.0,60.1507,60.1963,60.1507,60.1887,11700.0
2013-02-19 10:00:00,79.32,79.33,79.29,79.31,9800.0,60.1887,60.1963,60.1659,60.1811,9800.0
2013-02-19 10:05:00,79.3,79.3,79.27,79.27,7200.0,60.1735,60.1735,60.1507,60.1507,7200.0
2013-02-19 10:10:00,79.27,79.28,79.25,79.25,10100.0,60.1507,60.1583,60.1356,60.1356,10100.0
2013-02-19 10:15:00,79.26,79.3,79.26,79.29,12600.0,60.1432,60.1735,60.1432,60.1659,12600.0
2013-02-19 10:20:00,79.29,79.33,79.29,79.31,16400.0,60.1659,60.1963,60.1659,60.1811,16400.0
2013-02-19 10:25:00,79.32,79.35,79.31,79.35,124500.0,60.1887,60.2114,60.1811,60.2114,124500.0
2013-02-19 10:30:00,79.34,79.35,79.32,79.32,5100.0,60.2039,60.2114,60.1887,60.1887,5100.0
2013-02-19 10:35:00,79.3,79.34,79.29,79.34,6300.0,60.1735,60.2039,60.1659,60.2039,6300.0
2013-02-19 10:40:00,79.34,79.35,79.32,79.35,13800.0,60.2039,60.2114,60.1887,60.2114,13800.0
2013-02-19 10:45:00,79.36,79.39,79.34,79.35,11100.0,60.219,60.2418,60.2039,60.2114,11100.0
2013-02-19 10:50:00,79.34,79.34,79.28,79.28,10200.0,60.2039,60.2039,60.1583,60.1583,10200.0
2013-02-19 10:55:00,79.29,79.32,79.29,79.31,12000.0,60.1659,60.1887,60.1659,60.1811,12000.0
2013-02-19 11:00:00,79.31,79.34,79.3,79.31,10600.0,60.1811,60.2039,60.1735,60.1811,10600.0
2013-02-19 11:05:00,79.31,79.31,79.29,79.31,9500.0,60.1811,60.1811,60.1659,60.1811,9500.0
2013-02-19 11:10:00,79.32,79.33,79.32,79.32,21600.0,60.1887,60.1963,60.1887,60.1887,21600.0
2013-02-19 11:15:00,79.32,79.34,79.32,79.33,73700.0,60.1887,60.2039,60.1887,60.1963,73700.0
2013-02-19 11:20:00,79.33,79.37,79.32,79.36,75900.0,60.1963,60.2266,60.1887,60.219,75900.0
2013-02-19 11:25:00,79.37,79.43,79.36,79.43,77100.0,60.2266,60.2722,60.219,60.2722,77100.0
2013-02-19 11:30:00,79.43,79.43,79.4,79.43,22500.0,60.2722,60.2722,60.2494,60.2722,22500.0
2013-02-19 11:35:00,79.42,79.44,79.4,79.41,31300.0,60.2646,60.2797,60.2494,60.257,31300.0
2013-02-19 11:40:00,79.41,79.41,79.39,79.4,17700.0,60.257,60.257,60.2418,60.2494,17700.0
2013-02-19 11:45:00,79.4,79.42,79.4,79.42,4000.0,60.2494,60.2646,60.2494,60.2646,4000.0
2013-02-19 11:50:00,79.42,79.45,79.41,79.45,6100.0,60.2646,60.2873,60.257,60.2873,6100.0
2013-02-19 11:55:00,79.46,79.48,79.44,79.46,15000.0,60.2949,60.3101,60.2797,60.2949,15000.0
2013-02-19 12:00:00,79.45,79.45,79.41,79.42,5300.0,60.2873,60.2873,60.257,60.2646,5300.0
2013-02-19 12:05:00,79.41,79.41,79.38,79.39,4700.0,60.257,60.257,60.2342,60.2418,4700.0
2013-02-19 12:10:00,79.39,79.39,79.37,79.39,3700.0,60.2418,60.2418,60.2266,60.2418,3700.0
2013-02-19 12:15:00,79.39,79.41,79.38,79.39,48500.0,60.2418,60.257,60.2342,60.2418,48500.0
2013-02-19 12:20:00,79.39,79.4,79.38,79.4,24200.0,60.2418,60.2494,60.2342,60.2494,24200.0
2013-02-19 12:25:00,79.39,79.4,79.38,79.38,6700.0,60.2418,60.2494,60.2342,60.2342,6700.0
2013-02-19 12:30:00,79.38,79.39,79.37,79.38,32300.0,60.2342,60.2418,60.2266,60.2342,32300.0
2013-02-19 12:35:00,79.37,79.39,79.37,79.38,21300.0,60.2266,60.2418,60.2266,60.2342,21300.0
2013-02-19 12:40:00,79.37,79.4,79.36,79.39,30200.0,60.2266,60.2494,60.219,60.2418,30200.0
2013-02-19 12:45:00,79.39,79.39,79.38,79.38,11300.0,60.2418,60.2418,60.2342,60.2342,11300.0
2013-02-19 12:50:00,79.38,79.4,79.38,79.4,21200.0,60.2342,60.2494,60.2342,60.2494,21200.0
2013-02-19 12:55:00,79.39,79.42,79.39,79.41,20900.0,60.2418,60.2646,60.2418,60.257,20900.0
2013-02-19 13:00:00,79.42,79.43,79.42,79.43,14200.0,60.2646,60.2722,60.2646,60.2722,14200.0
2013-02-19 13:05:00,79.43,79.43,79.42,79.43,8000.0,60.2722,60.2722,60.2646,60.2722,8000.0
2013-02-19 13:10:00,79.43,79.43,79.41,79.42,8900.0,60.2722,60.2722,60.257,60.2646,8900.0
2013-02-19 13:15:00,79.42,79.43,79.41,79.43,19500.0,60.2646,60.2722,60.257,60.2722,19500.0
2013-02-19 13:20:00,79.43,79.43,79.4,79.41,15000.0,60.2722,60.2722,60.2494,60.257,15000.0
2013-02-19 13:25:00,79.41,79.42,79.41,79.41,22900.0,60.257,60.2646,60.257,60.257,22900.0
2013-02-19 13:30:00,79.4,79.43,79.4,79.42,50000.0,60.2494,60.2722,60.2494,60.2646,50000.0
2013-02-19 13:35:00,79.42,79.42,79.4,79.41,4000.0,60.2646,60.2646,60.2494,60.257,4000.0
2013-02-19 13:40:00,79.41,79.43,79.41,79.42,27000.0,60.257,60.2722,60.257,60.2646,27000.0
2013-02-19 13:45:00,79.42,79.42,79.4,79.41,2000.0,60.2646,60.2646,60.2494,60.257,2000.0
2013-02-19 13:50:00,79.4,79.43,79.4,79.43,17200.0,60.2494,60.2722,60.2494,60.2722,17200.0
2013-02-19 13:55:00,79.43,79.45,79.42,79.45,19800.0,60.2722,60.2873,60.2646,60.2873,19800.0
2013-02-19 14:00:00,79.45,79.49,79.45,79.49,25500.0,60.2873,60.3177,60.2873,60.3177,25500.0
2013-02-19 14:05:00,79.49,79.54,79.49,79.53,12200.0,60.3177,60.3556,60.3177,60.348,12200.0
2013-02-19 14:10:00,79.54,79.54,79.5,79.52,9500.0,60.3556,60.3556,60.3253,60.3404,9500.0
2013-02-19 14:15:00,79.52,79.53,79.51,79.51,17700.0,60.3404,60.348,60.3329,60.3329,17700.0
2013-02-19 14:20:00,79.51,79.53,79.5,79.53,3700.0,60.3329,60.348,60.3253,60.348,3700.0
2013-02-19 14:25:00,79.54,79.56,79.52,79.53,27300.0,60.3556,60.3708,60.3404,60.348,27300.0
2013-02-19 14:30:00,79.53,79.54,79.52,79.53,25500.0,60.348,60.3556,60.3404,60.348,25500.0
2013-02-19 14:35:00,79.53,79.55,79.53,79.54,7800.0,60.348,60.3632,60.348,60.3556,7800.0
2013-02-19 14:40:00,79.55,79.56,79.51,79.51,14900.0,60.3632,60.3708,60.3329,60.3329,14900.0
2013-02-19 14:45:00,79.51,79.51,79.47,79.47,8900.0,60.3329,60.3329,60.3025,60.3025,8900.0
2013-02-19 14:50:00,79.48,79.5,79.47,79.49,3500.0,60.3101,60.3253,60.3025,60.3177,3500.0
2013-02-19 14:55:00,79.48,79.5,79.48,79.49,3600.0,60.3101,60.3253,60.3101,60.3177,3600.0
2013-02-19 15:00:00,79.5,79.52,79.47,79.51,16900.0,60.3253,60.3404,60.3025,60.3329,16900.0
2013-02-19 15:05:00,79.52,79.53,79.51,79.51,5000.0,60.3404,60.348,60.3329,60.3329,5000.0
2013-02-19 15:10:00,79.5,79.55,79.5,79.53,5800.0,60.3253,60.3632,60.3253,60.348,5800.0
2013-02-19 15:15:00,79.52,79.53,79.49,79.5,3600.0,60.3404,60.348,60.3177,60.3253,3600.0
2013-02-19 15:20:00,79.5,79.53,79.5,79.52,18200.0,60.3253,60.348,60.3253,60.3404,18200.0
2013-02-19 15:25:00,79.51,79.52,79.49,79.49,8300.0,60.3329,60.3404,60.3177,60.3177,8300.0
2013-02-19 15:30:00,79.49,79.51,79.45,79.45,9600.0,60.3177,60.3329,60.2873,60.2873,9600.0
2013-02-19 15:35:00,79.45,79.47,79.45,79.45,4100.0,60.2873,60.3025,60.2873,60.2873,4100.0
2013-02-19 15:40:00,79.45,79.5,79.45,79.49,11800.0,60.2873,60.3253,60.2873,60.3177,11800.0
2013-02-19 15:45:00,79.5,79.54,79.5,79.53,119500.0,60.3253,60.3556,60.3253,60.348,119500.0
2013-02-19 15:50:00,79.53,79.54,79.52,79.53,177500.0,60.348,60.3556,60.3404,60.348,177500.0
2013-02-19 15:55:00,79.53,79.6,79.53,79.59,198700.0,60.348,60.4012,60.348,60.3936,198700.0
2013-02-20 09:30:00,79.55,79.58,79.48,79.53,42700.0,60.3632,60.386,60.3101,60.348,42700.0
2013-02-20 09:35:00,79.53,79.54,79.46,79.49,15000.0,60.348,60.3556,60.2949,60.3177,15000.0
2013-02-20 09:40:00,79.48,79.48,79.41,79.44,25500.0,60.3101,60.3101,60.257,60.2797,25500.0
2013-02-20 09:45:00,79.45,79.51,79.45,79.46,26500.0,60.2873,60.3329,60.2873,60.2949,26500.0
2013-02-20 09:50:00,79.46,79.5,79.43,79.44,6800.0,60.2949,60.3253,60.2722,60.2797,6800.0
2013-02-20 09:55:00,79.44,79.45,79.39,79.41,16700.0,60.2797,60.2873,60.2418,60.257,16700.0
2013-02-20 10:00:00,79.41,79.45,79.41,79.44,5400.0,60.257,60.2873,60.257,60.2797,5400.0
2013-02-20 10:05:00,79.45,79.48,79.45,79.45,10500.0,60.2873,60.3101,60.2873,60.2873,10500.0
2013-02-20 10:10:00,79.45,79.5,79.44,79.48,6800.0,60.2873,60.3253,60.2797,60.3101,6800.0
2013-02-20 10:15:00,79.49,79.51,79.47,79.49,15400.0,60.3177,60.3329,60.3025,60.3177,15400.0
2013-02-20 10:20:00,79.5,79.52,79.48,79.48,7200.0,60.3253,60.3404,60.3101,60.3101,7200.0
2013-02-20 10:25:00,79.46,79.46,79.44,79.45,3300.0,60.2949,60.2949,60.2797,60.2873,3300.0
2013-02-20 10:30:00,79.45,79.48,79.4,79.44,16600.0,60.2873,60.3101,60.2494,60.2797,16600.0
2013-02-20 10:35:00,79.43,79.46,79.42,79.43,8400.0,60.2722,60.2949,60.2646,60.2722,8400.0
2013-02-20 10:40:00,79.41,79.42,79.39,79.4,8600.0,60.257,60.2646,60.2418,60.2494,8600.0
2013-02-20 10:45:00,79.4,79.4,79.32,79.33,5800.0,60.2494,60.2494,60.1887,60.1963,5800.0
2013-02-20 10:50:00,79.34,79.36,79.33,79.36,8800.0,60.2039,60.219,60.1963,60.219,8800.0
2013-02-20 10:55:00,79.36,79.36,79.34,79.34,5500.0,60.219,60.219,60.2039,60.2039,5500.0
2013-02-20 11:00:00,79.33,79.33,79.25,79.26,18600.0,60.1963,60.1963,60.1356,60.1432,18600.0
2013-02-20 11:05:00,79.26,79.27,79.22,79.24,4500.0,60.1432,60.1507,60.1128,60.128,4500.0
2013-02-20 11:10:00,79.25,79.25,79.17,79.19,42300.0,60.1356,60.1356,60.0749,60.09,42300.0
2013-02-20 11:15:00,79.19,79.25,79.18,79.25,17300.0,60.09,60.1356,60.0825,60.1356,17300.0
2013-02-20 11:20:00,79.26,79.3,79.26,79.27,11500.0,60.1432,60.1735,60.1432,60.1507,11500.0
2013-02-20 11:25:00,79.27,79.27,79.23,79.23,4200.0,60.1507,60.1507,60.1204,60.1204,4200.0
2013-02-20 11:30:00,79.23,79.24,79.2,79.2,9900.0,60.1204,60.128,60.0976,60.0976,9900.0
2013-02-20 11:35:00,79.22,79.22,79.15,79.16,17700.0,60.1128,60.1128,60.0597,60.0673,17700.0
2013-02-20 11:40:00,79.17,79.18,79.12,79.15,9500.0,60.0749,60.0825,60.0369,60.0597,9500.0
2013-02-20 11:45:00,79.16,79.19,79.16,79.19,8100.0,60.0673,60.09,60.0673,60.09,8100.0
2013-02-20 11:50:00,79.19,79.2,79.15,79.15,11000.0,60.09,60.0976,60.0597,60.0597,11000.0
2013-02-20 11:55:00,79.16,79.17,79.16,79.17,1700.0,60.0673,60.0749,60.0673,60.0749,1700.0
2013-02-20 12:00:00,79.18,79.18,79.14,79.17,4100.0,60.0825,60.0825,60.0521,60.0749,4100.0
2013-02-20 12:05:00,79.19,79.2,79.17,79.19,18600.0,60.09,60.0976,60.0749,60.09,18600.0
2013-02-20 12:10:00,79.19,79.23,79.18,79.22,14700.0,60.09,60.1204,60.0825,60.1128,14700.0
2013-02-20 12:15:00,79.24,79.24,79.21,79.22,18500.0,60.128,60.128,60.1052,60.1128,18500.0
2013-02-20 12:20:00,79.23,79.24,79.22,79.22,5600.0,60.1204,60.128,60.1128,60.1128,5600.0
2013-02-20 12:25:00,79.22,79.23,79.2,79.2,1900.0,60.1128,60.1204,60.0976,60.0976,1900.0
2013-02-20 12:30:00,79.21,79.22,79.18,79.19,12400.0,60.1052,60.1128,60.0825,60.09,12400.0
2013-02-20 12:35:00,79.19,79.26,79.19,79.26,3000.0,60.09,60.1432,60.09,60.1432,3000.0
2013-02-20 12:40:00,79.26,79.27,79.22,79.26,5000.0,60.1432,60.1507,60.1128,60.1432,5000.0
2013-02-20 12:45:00,79.26,79.26,79.22,79.23,2200.0,60.1432,60.1432,60.1128,60.1204,2200.0
2013-02-20 12:50:00,79.22,79.22,79.17,79.19,6400.0,60.1128,60.1128,60.0749,60.09,6400.0
2013-02-20 12:55:00,79.2,79.22,79.19,79.22,3500.0,60.0976,60.1128,60.09,60.1128,3500.0
2013-02-20 13:00:00,79.22,79.22,79.16,79.17,3500.0,60.1128,60.1128,60.0673,60.0749,3500.0
2013-02-20 13:05:00,79.18,79.2,79.18,79.18,7100.0,60.0825,60.0976,60.0825,60.0825,7100.0
2013-02-20 13:10:00,79.18,79.18,79.13,79.17,7600.0,60.0825,60.0825,60.0445,60.0749,7600.0
2013-02-20 13:15:00,79.17,79.19,79.17,79.19,3900.0,60.0749,60.09,60.0749,60.09,3900.0
2013-02-20 13:20:00,79.2,79.22,79.2,79.21,23700.0,60.0976,60.1128,60.0976,60.1052,23700.0
2013-02-20 13:25:00,79.2,79.21,79.17,79.18,6100.0,60.0976,60.1052,60.0749,60.0825,6100.0
2013-02-20 13:30:00,79.18,79.18,79.14,79.16,7400.0,60.0825,60.0825,60.0521,60.0673,7400.0
2013-02-20 13:35:00,79.16,79.16,79.11,79.12,4900.0,60.0673,60.0673,60.0293,60.0369,4900.0
2013-02-20 13:40:00,79.13,79.17,79.13,79.17,3300.0,60.0445,60.0749,60.0445,60.0749,3300.0
2013-02-20 13:45:00,79.18,79.18,79.14,79.14,4100.0,60.0825,60.0825,60.0521,60.0521,4100.0
2013-02-20 13:50:00,79.13,79.15,79.11,79.13,11200.0,60.0445,60.0597,60.0293,60.0445,11200.0
2013-02-20 13:55:00,79.12,79.13,79.1,79.12,26500.0,60.0369,60.0445,60.0217,60.0369,26500.0
2013-02-20 14:00:00,79.11,79.14,79.01,79.13,36400.0,60.0293,60.0521,59.9535,60.0445,36400.0
2013-02-20 14:05:00,79.13,79.2,79.13,79.2,16100.0,60.0445,60.0976,60.0445,60.0976,16100.0
2013-02-20 14:10:00,79.22,79.22,79.08,79.12,21000.0,60.1128,60.1128,60.0066,60.0369,21000.0
2013-02-20 14:15:00,79.08,79.16,79.07,79.14,9800.0,60.0066,60.0673,59.999,60.0521,9800.0
2013-02-20 14:20:00,79.15,79.15,79.04,79.06,10600.0,60.0597,60.0597,59.9762,59.9914,10600.0
2013-02-20 14:25:00,79.07,79.12,79.07,79.11,8000.0,59.999,60.0369,59.999,60.0293,8000.0
2013-02-20 14:30:00,79.1,79.13,79.07,79.08,7100.0,60.0217,60.0445,59.999,60.0066,7100.0
2013-02-20 14:35:00,79.07,79.1,79.03,79.09,13400.0,59.999,60.0217,59.9686,60.0142,13400.0
2013-02-20 14:40:00,79.09,79.09,78.99,79.0,16600.0,60.0142,60.0142,59.9383,59.9459,16600.0
2013-02-20 14:45:00,79.0,79.0,78.87,78.88,27700.0,59.9459,59.9459,59.8472,59.8548,27700.0
2013-02-20 14:50:00,78.89,78.92,78.8,78.81,25800.0,59.8624,59.8852,59.7941,59.8017,25800.0
2013-02-20 14:55:00,78.81,78.87,78.8,78.83,23800.0,59.8017,59.8472,59.7941,59.8169,23800.0
2013-02-20 15:00:00,78.82,78.82,78.65,78.67,32500.0,59.8093,59.8093,59.6803,59.6955,32500.0
2013-02-20 15:05:00,78.66,78.7,78.63,78.69,17400.0,59.6879,59.7182,59.6651,59.7106,17400.0
2013-02-20 15:10:00,78.69,78.75,78.68,78.68,23700.0,59.7106,59.7562,59.703,59.703,23700.0
2013-02-20 15:15:00,78.67,78.68,78.61,78.64,49400.0,59.6955,59.703,59.6499,59.6727,49400.0
2013-02-20 15:20:00,78.63,78.69,78.61,78.68,24000.0,59.6651,59.7106,59.6499,59.703,24000.0
2013-02-20 15:25:00,78.65,78.66,78.58,78.62,18000.0,59.6803,59.6879,59.6272,59.6575,18000.0
2013-02-20 15:30:00,78.61,78.62,78.52,78.59,23100.0,59.6499,59.6575,59.5816,59.6348,23100.0
2013-02-20 15:35:00,78.59,78.68,78.59,78.64,9000.0,59.6348,59.703,59.6348,59.6727,9000.0
2013-02-20 15:40:00,78.65,78.66,78.58,78.61,12600.0,59.6803,59.6879,59.6272,59.6499,12600.0
2013-02-20 15:45:00,78.62,78.65,78.51,78.55,43900.0,59.6575,59.6803,59.5741,59.6044,43900.0
2013-02-20 15:50:00,78.54,78.56,78.48,78.51,85800.0,59.5968,59.612,59.5513,59.5741,85800.0
2013-02-20 15:55:00,78.52,78.53,78.44,78.48,38900.0,59.5816,59.5892,59.5209,59.5513,38900.0
2013-02-21 09:30:00,78.29,78.29,78.16,78.19,65700.0,59.4071,59.4071,59.3085,59.3312,65700.0
2013-02-21 09:35:00,78.17,78.25,78.08,78.13,25100.0,59.3161,59.3768,59.2478,59.2857,25100.0
2013-02-21 09:40:00,78.15,78.22,78.13,78.17,10300.0,59.3009,59.354,59.2857,59.3161,10300.0
2013-02-21 09:45:00,78.16,78.16,78.02,78.06,33800.0,59.3085,59.3085,59.2022,59.2326,33800.0
2013-02-21 09:50:00,78.07,78.07,77.92,77.94,21800.0,59.2402,59.2402,59.1264,59.1415,21800.0
2013-02-21 09:55:00,77.98,78.0,77.95,77.99,9500.0,59.1719,59.1871,59.1491,59.1795,9500.0
2013-02-21 10:00:00,77.99,77.99,77.84,77.88,31100.0,59.1795,59.1795,59.0656,59.096,31100.0
2013-02-21 10:05:00,77.89,77.98,77.89,77.94,23100.0,59.1036,59.1719,59.1036,59.1415,23100.0
2013-02-21 10:10:00,77.93,78.02,77.91,78.0,19500.0,59.1339,59.2022,59.1188,59.1871,19500.0
2013-02-21 10:15:00,77.98,77.98,77.93,77.96,17800.0,59.1719,59.1719,59.1339,59.1567,17800.0
2013-02-21 10:20:00,77.95,78.08,77.95,78.08,16500.0,59.1491,59.2478,59.1491,59.2478,16500.0
2013-02-21 10:25:00,78.1,78.21,78.09,78.17,40900.0,59.2629,59.3464,59.2554,59.3161,40900.0
2013-02-21 10:30:00,78.17,78.21,78.14,78.18,24500.0,59.3161,59.3464,59.2933,59.3236,24500.0
2013-02-21 10:35:00,78.18,78.18,78.07,78.07,6400.0,59.3236,59.3236,59.2402,59.2402,6400.0
2013-02-21 10:40:00,78.07,78.13,78.07,78.11,9400.0,59.2402,59.2857,59.2402,59.2705,9400.0
2013-02-21 10:45:00,78.12,78.15,78.1,78.13,6600.0,59.2781,59.3009,59.2629,59.2857,6600.0
2013-02-21 10:50:00,78.12,78.12,78.06,78.08,22100.0,59.2781,59.2781,59.2326,59.2478,22100.0
2013-02-21 10:55:00,78.08,78.08,78.03,78.06,9100.0,59.2478,59.2478,59.2098,59.2326,9100.0
2013-02-21 11:00:00,78.06,78.08,78.01,78.03,26900.0,59.2326,59.2478,59.1946,59.2098,26900.0
2013-02-21 11:05:00,78.04,78.08,78.04,78.07,17500.0,59.2174,59.2478,59.2174,59.2402,17500.0
2013-02-21 11:10:00,78.08,78.1,77.98,77.98,19400.0,59.2478,59.2629,59.1719,59.1719,19400.0
2013-02-21 11:15:00,77.97,78.01,77.95,77.98,15200.0,59.1643,59.1946,59.1491,59.1719,15200.0
2013-02-21 11:20:00,77.97,78.0,77.95,77.99,6500.0,59.1643,59.1871,59.1491,59.1795,6500.0
2013-02-21 11:25:00,77.98,78.0,77.97,77.97,22200.0,59.1719,59.1871,59.1643,59.1643,22200.0
2013-02-21 11:30:00,77.96,77.97,77.93,77.94,18100.0,59.1567,59.1643,59.1339,59.1415,18100.0
2013-02-21 11:35:00,77.95,78.01,77.95,78.01,11900.0,59.1491,59.1946,59.1491,59.1946,11900.0
2013-02-21 11:40:00,78.01,78.06,78.0,78.05,4000.0,59.1946,59.2326,59.1871,59.225,4000.0
2013-02-21 11:45:00,78.05,78.06,78.02,78.06,12700.0,59.225,59.2326,59.2022,59.2326,12700.0
2013-02-21 11:50:00,78.05,78.1,78.04,78.09,7800.0,59.225,59.2629,59.2174,59.2554,7800.0
2013-02-21 11:55:00,78.1,78.1,78.04,78.05,7000.0,59.2629,59.2629,59.2174,59.225,7000.0
2013-02-21 12:00:00,78.05,78.05,78.01,78.01,6600.0,59.225,59.225,59.1946,59.1946,6600.0
2013-02-21 12:05:00,78.02,78.02,77.98,77.99,3200.0,59.2022,59.2022,59.1719,59.1795,3200.0
2013-02-21 12:10:00,77.98,77.98,77.96,77.98,1900.0,59.1719,59.1719,59.1567,59.1719,1900.0
2013-02-21 12:15:00,77.97,77.97,77.88,77.89,12100.0,59.1643,59.1643,59.096,59.1036,12100.0
2013-02-21 12:20:00,77.88,77.91,77.88,77.9,6000.0,59.096,59.1188,59.096,59.1112,6000.0
2013-02-21 12:25:00,77.9,77.95,77.89,77.94,2900.0,59.1112,59.1491,59.1036,59.1415,2900.0
2013-02-21 12:30:00,77.95,77.96,77.88,77.88,15600.0,59.1491,59.1567,59.096,59.096,15600.0
2013-02-21 12:35:00,77.89,77.89,77.83,77.83,8000.0,59.1036,59.1036,59.0581,59.0581,8000.0
2013-02-21 12:40:00,77.84,77.85,77.83,77.83,3400.0,59.0656,59.0732,59.0581,59.0581,3400.0
2013-02-21 12:45:00,77.83,77.86,77.82,77.85,6600.0,59.0581,59.0808,59.0505,59.0732,6600.0
2013-02-21 12:50:00,77.86,77.91,77.84,77.9,11700.0,59.0808,59.1188,59.0656,59.1112,11700.0
2013-02-21 12:55:00,77.91,77.96,77.9,77.96,6700.0,59.1188,59.1567,59.1112,59.1567,6700.0
2013-02-21 13:00:00,77.96,78.0,77.96,78.0,7000.0,59.1567,59.1871,59.1567,59.1871,7000.0
2013-02-21 13:05:00,78.0,78.0,77.96,77.96,3600.0,59.1871,59.1871,59.1567,59.1567,3600.0
2013-02-21 13:10:00,77.95,77.96,77.9,77.91,5700.0,59.1491,59.1567,59.1112,59.1188,5700.0
2013-02-21 13:15:00,77.91,77.91,77.87,77.91,16600.0,59.1188,59.1188,59.0884,59.1188,16600.0
2013-02-21 13:20:00,77.9,77.93,77.88,77.89,10000.0,59.1112,59.1339,59.096,59.1036,10000.0
2013-02-21 13:25:00,77.91,77.92,77.87,77.91,16300.0,59.1188,59.1264,59.0884,59.1188,16300.0
2013-02-21 13:30:00,77.91,77.95,77.9,77.95,13800.0,59.1188,59.1491,59.1112,59.1491,13800.0
2013-02-21 13:35:00,77.96,77.96,77.93,77.94,4500.0,59.1567,59.1567,59.1339,59.1415,4500.0
2013-02-21 13:40:00,77.94,77.94,77.88,77.89,12000.0,59.1415,59.1415,59.096,59.1036,12000.0
2013-02-21 13:45:00,77.89,77.9,77.83,77.84,7100.0,59.1036,59.1112,59.0581,59.0656,7100.0
2013-02-21 13:50:00,77.84,77.85,77.83,77.84,9200.0,59.0656,59.0732,59.0581,59.0656,9200.0
2013-02-21 13:55:00,77.85,77.87,77.85,77.87,4600.0,59.0732,59.0884,59.0732,59.0884,4600.0
2013-02-21 14:00:00,77.87,77.87,77.78,77.78,11000.0,59.0884,59.0884,59.0201,59.0201,11000.0
2013-02-21 14:05:00,77.78,77.78,77.73,77.73,21100.0,59.0201,59.0201,58.9822,58.9822,21100.0
2013-02-21 14:10:00,77.74,77.77,77.73,77.76,10800.0,58.9898,59.0125,58.9822,59.0049,10800.0
2013-02-21 14:15:00,77.77,77.77,77.73,77.73,10200.0,59.0125,59.0125,58.9822,58.9822,10200.0
2013-02-21 14:20:00,77.73,77.74,77.71,77.73,8600.0,58.9822,58.9898,58.967,58.9822,8600.0
2013-02-21 14:25:00,77.73,77.75,77.69,77.75,9000.0,58.9822,58.9974,58.9518,58.9974,9000.0
2013-02-21 14:30:00,77.77,77.86,77.77,77.86,9100.0,59.0125,59.0808,59.0125,59.0808,9100.0
2013-02-21 14:35:00,77.86,77.86,77.83,77.85,4300.0,59.0808,59.0808,59.0581,59.0732,4300.0
2013-02-21 14:40:00,77.84,77.84,77.8,77.82,10800.0,59.0656,59.0656,59.0353,59.0505,10800.0
2013-02-21 14:45:00,77.83,77.86,77.83,77.84,27700.0,59.0581,59.0808,59.0581,59.0656,27700.0
2013-02-21 14:50:00,77.83,77.83,77.78,77.8,17400.0,59.0581,59.0581,59.0201,59.0353,17400.0
2013-02-21 14:55:00,77.8,77.95,77.8,77.95,10000.0,59.0353,59.1491,59.0353,59.1491,10000.0
2013-02-21 15:00:00,77.94,77.97,77.9,77.97,11000.0,59.1415,59.1643,59.1112,59.1643,11000.0
2013-02-21 15:05:00,77.96,78.08,77.95,78.06,15900.0,59.1567,59.2478,59.1491,59.2326,15900.0
2013-02-21 15:10:00,78.06,78.11,78.03,78.07,7000.0,59.2326,59.2705,59.2098,59.2402,7000.0
2013-02-21 15:15:00,78.13,78.13,78.05,78.05,6700.0,59.2857,59.2857,59.225,59.225,6700.0
2013-02-21 15:20:00,78.04,78.12,78.04,78.12,5700.0,59.2174,59.2781,59.2174,59.2781,5700.0
2013-02-21 15:25:00,78.12,78.21,78.12,78.18,34100.0,59.2781,59.3464,59.2781,59.3236,34100.0
2013-02-21 15:30:00,78.18,78.22,78.15,78.16,8300.0,59.3236,59.354,59.3009,59.3085,8300.0
2013-02-21 15:35:00,78.15,78.18,78.12,78.16,16400.0,59.3009,59.3236,59.2781,59.3085,16400.0
2013-02-21 15:40:00,78.15,78.15,78.06,78.09,18300.0,59.3009,59.3009,59.2326,59.2554,18300.0
2013-02-21 15:45:00,78.08,78.13,78.07,78.08,8900.0,59.2478,59.2857,59.2402,59.2478,8900.0
2013-02-21 15:50:00,78.08,78.09,77.96,77.97,25800.0,59.2478,59.2554,59.1567,59.1643,25800.0
2013-02-21 15:55:00,77.97,78.01,77.93,77.98,47500.0,59.1643,59.1946,59.1339,59.1719,47500.0
2013-02-22 09:30:00,78.38,78.44,78.35,78.41,42600.0,59.4754,59.5209,59.4526,59.4982,42600.0
2013-02-22 09:35:00,78.42,78.47,78.4,78.46,18100.0,59.5058,59.5437,59.4906,59.5361,18100.0
2013-02-22 09:40:00,78.46,78.47,78.35,78.39,28600.0,59.5361,59.5437,59.4526,59.483,28600.0
2013-02-22 09:45:00,78.39,78.39,78.29,78.3,8900.0,59.483,59.483,59.4071,59.4147,8900.0
2013-02-22 09:50:00,78.31,78.35,78.26,78.28,6800.0,59.4223,59.4526,59.3843,59.3995,6800.0
2013-02-22 09:55:00,78.29,78.34,78.26,78.29,32600.0,59.4071,59.4451,59.3843,59.4071,32600.0
2013-02-22 10:00:00,78.31,78.33,78.24,78.24,28200.0,59.4223,59.4375,59.3692,59.3692,28200.0
2013-02-22 10:05:00,78.23,78.33,78.23,78.3,13000.0,59.3616,59.4375,59.3616,59.4147,13000.0
2013-02-22 10:10:00,78.3,78.3,78.24,78.24,9200.0,59.4147,59.4147,59.3692,59.3692,9200.0
2013-02-22 10:15:00,78.22,78.27,78.19,78.27,9100.0,59.354,59.3919,59.3312,59.3919,9100.0
2013-02-22 10:20:00,78.28,78.33,78.28,78.28,17800.0,59.3995,59.4375,59.3995,59.3995,17800.0
2013-02-22 10:25:00,78.28,78.29,78.24,78.26,11100.0,59.3995,59.4071,59.3692,59.3843,11100.0
2013-02-22 10:30:00,78.25,78.25,78.2,78.23,9200.0,59.3768,59.3768,59.3388,59.3616,9200.0
2013-02-22 10:35:00,78.24,78.29,78.24,78.24,10200.0,59.3692,59.4071,59.3692,59.3692,10200.0
2013-02-22 10:40:00,78.25,78.32,78.25,78.32,10100.0,59.3768,59.4299,59.3768,59.4299,10100.0
2013-02-22 10:45:00,78.35,78.37,78.32,78.32,17900.0,59.4526,59.4678,59.4299,59.4299,17900.0
2013-02-22 10:50:00,78.32,78.33,78.3,78.31,4100.0,59.4299,59.4375,59.4147,59.4223,4100.0
2013-02-22 10:55:00,78.29,78.33,78.26,78.26,11800.0,59.4071,59.4375,59.3843,59.3843,11800.0
2013-02-22 11:00:00,78.25,78.31,78.25,78.3,10300.0,59.3768,59.4223,59.3768,59.4147,10300.0
2013-02-22 11:05:00,78.3,78.3,78.26,78.29,20800.0,59.4147,59.4147,59.3843,59.4071,20800.0
2013-02-22 11:10:00,78.29,78.29,78.16,78.2,26600.0,59.4071,59.4071,59.3085,59.3388,26600.0
2013-02-22 11:15:00,78.22,78.24,78.2,78.21,12200.0,59.354,59.3692,59.3388,59.3464,12200.0
2013-02-22 11:20:00,78.23,78.27,78.22,78.27,7400.0,59.3616,59.3919,59.354,59.3919,7400.0
2013-02-22 11:25:00,78.27,78.33,78.26,78.31,16400.0,59.3919,59.4375,59.3843,59.4223,16400.0
2013-02-22 11:30:00,78.32,78.34,78.31,78.34,9600.0,59.4299,59.4451,59.4223,59.4451,9600.0
2013-02-22 11:35:00,78.34,78.39,78.33,78.39,34200.0,59.4451,59.483,59.4375,59.483,34200.0
2013-02-22 11:40:00,78.4,78.41,78.35,78.36,13400.0,59.4906,59.4982,59.4526,59.4602,13400.0
2013-02-22 11:45:00,78.36,78.4,78.35,78.35,16700.0,59.4602,59.4906,59.4526,59.4526,16700.0
2013-02-22 11:50:00,78.35,78.43,78.35,78.4,37900.0,59.4526,59.5133,59.4526,59.4906,37900.0
2013-02-22 11:55:00,78.39,78.4,78.37,78.39,28500.0,59.483,59.4906,59.4678,59.483,28500.0
2013-02-22 12:00:00,78.4,78.42,78.38,78.4,25200.0,59.4906,59.5058,59.4754,59.4906,25200.0
2013-02-22 12:05:00,78.41,78.44,78.36,78.44,18100.0,59.4982,59.5209,59.4602,59.5209,18100.0
2013-02-22 12:10:00,78.43,78.43,78.41,78.42,15500.0,59.5133,59.5133,59.4982,59.5058,15500.0
2013-02-22 12:15:00,78.42,78.44,78.4,78.43,11100.0,59.5058,59.5209,59.4906,59.5133,11100.0
2013-02-22 12:20:00,78.42,78.42,78.41,78.41,8100.0,59.5058,59.5058,59.4982,59.4982,8100.0
2013-02-22 12:25:00,78.42,78.44,78.42,78.42,11200.0,59.5058,59.5209,59.5058,59.5058,11200.0
2013-02-22 12:30:00,78.43,78.47,78.42,78.45,6800.0,59.5133,59.5437,59.5058,59.5285,6800.0
2013-02-22 12:35:00,78.46,78.49,78.46,78.49,1600.0,59.5361,59.5589,59.5361,59.5589,1600.0
2013-02-22 12:40:00,78.5,78.53,78.5,78.52,14700.0,59.5665,59.5892,59.5665,59.5816,14700.0
2013-02-22 12:45:00,78.51,78.57,78.51,78.57,10800.0,59.5741,59.6196,59.5741,59.6196,10800.0
2013-02-22 12:50:00,78.58,78.59,78.55,78.57,23000.0,59.6272,59.6348,59.6044,59.6196,23000.0
2013-02-22 12:55:00,78.56,78.58,78.54,78.55,15700.0,59.612,59.6272,59.5968,59.6044,15700.0
2013-02-22 13:00:00,78.55,78.58,78.55,78.55,3600.0,59.6044,59.6272,59.6044,59.6044,3600.0
2013-02-22 13:05:00,78.55,78.55,78.52,78.52,3900.0,59.6044,59.6044,59.5816,59.5816,3900.0
2013-02-22 13:10:00,78.5,78.52,78.49,78.5,7400.0,59.5665,59.5816,59.5589,59.5665,7400.0
2013-02-22 13:15:00,78.5,78.53,78.5,78.53,13800.0,59.5665,59.5892,59.5665,59.5892,13800.0
2013-02-22 13:20:00,78.52,78.52,78.51,78.51,2200.0,59.5816,59.5816,59.5741,59.5741,2200.0
2013-02-22 13:25:00,78.5,78.5,78.45,78.47,8600.0,59.5665,59.5665,59.5285,59.5437,8600.0
2013-02-22 13:30:00,78.47,78.48,78.46,78.46,1400.0,59.5437,59.5513,59.5361,59.5361,1400.0
2013-02-22 13:35:00,78.46,78.51,78.46,78.51,48500.0,59.5361,59.5741,59.5361,59.5741,48500.0
2013-02-22 13:40:00,78.52,78.53,78.51,78.52,9200.0,59.5816,59.5892,59.5741,59.5816,9200.0
2013-02-22 13:45:00,78.5,78.56,78.5,78.56,123700.0,59.5665,59.612,59.5665,59.612,123700.0
2013-02-22 13:50:00,78.55,78.56,78.53,78.53,6900.0,59.6044,59.612,59.5892,59.5892,6900.0
2013-02-22 13:55:00,78.53,78.54,78.52,78.53,12300.0,59.5892,59.5968,59.5816,59.5892,12300.0
2013-02-22 14:00:00,78.53,78.53,78.5,78.52,10100.0,59.5892,59.5892,59.5665,59.5816,10100.0
2013-02-22 14:05:00,78.52,78.52,78.44,78.45,13500.0,59.5816,59.5816,59.5209,59.5285,13500.0
2013-02-22 14:10:00,78.46,78.49,78.45,78.48,48500.0,59.5361,59.5589,59.5285,59.5513,48500.0
2013-02-22 14:15:00,78.48,78.49,78.45,78.45,95000.0,59.5513,59.5589,59.5285,59.5285,95000.0
2013-02-22 14:20:00,78.46,78.47,78.44,78.44,14600.0,59.5361,59.5437,59.5209,59.5209,14600.0
2013-02-22 14:25:00,78.44,78.46,78.44,78.46,22600.0,59.5209,59.5361,59.5209,59.5361,22600.0
2013-02-22 14:30:00,78.46,78.48,78.45,78.46,88200.0,59.5361,59.5513,59.5285,59.5361,88200.0
2013-02-22 14:35:00,78.47,78.51,78.47,78.49,38900.0,59.5437,59.5741,59.5437,59.5589,38900.0
2013-02-22 14:40:00,78.49,78.49,78.48,78.49,41600.0,59.5589,59.5589,59.5513,59.5589,41600.0
2013-02-22 14:45:00,78.48,78.49,78.45,78.47,17200.0,59.5513,59.5589,59.5285,59.5437,17200.0
2013-02-22 14:50:00,78.46,78.53,78.46,78.5,88600.0,59.5361,59.5892,59.5361,59.5665,88600.0
2013-02-22 14:55:00,78.5,78.5,78.49,78.49,19700.0,59.5665,59.5665,59.5589,59.5589,19700.0
2013-02-22 15:00:00,78.49,78.53,78.49,78.52,20200.0,59.5589,59.5892,59.5589,59.5816,20200.0
2013-02-22 15:05:00,78.52,78.57,78.52,78.53,40800.0,59.5816,59.6196,59.5816,59.5892,40800.0
2013-02-22 15:10:00,78.53,78.56,78.52,78.54,11600.0,59.5892,59.612,59.5816,59.5968,11600.0
2013-02-22 15:15:00,78.54,78.57,78.54,78.54,10700.0,59.5968,59.6196,59.5968,59.5968,10700.0
2013-02-22 15:20:00,78.53,78.53,78.48,78.49,14700.0,59.5892,59.5892,59.5513,59.5589,14700.0
2013-02-22 15:25:00,78.48,78.52,78.48,78.52,4300.0,59.5513,59.5816,59.5513,59.5816,4300.0
2013-02-22 15:30:00,78.54,78.55,78.51,78.54,16500.0,59.5968,59.6044,59.5741,59.5968,16500.0
2013-02-22 15:35:00,78.54,78.6,78.54,78.59,6700.0,59.5968,59.6423,59.5968,59.6348,6700.0
2013-02-22 15:40:00,78.59,78.61,78.57,78.61,28600.0,59.6348,59.6499,59.6196,59.6499,28600.0
2013-02-22 15:45:00,78.61,78.62,78.58,78.59,19600.0,59.6499,59.6575,59.6272,59.6348,19600.0
2013-02-22 15:50:00,78.59,78.62,78.58,78.59,30300.0,59.6348,59.6575,59.6272,59.6348,30300.0
2013-02-22 15:55:00,78.59,78.67,78.59,78.67,62700.0,59.6348,59.6955,59.6348,59.6955,62700.0
2013-02-25 09:30:00,79.12,79.12,79.04,79.05,87500.0,60.0369,60.0369,59.9762,59.9838,87500.0
2013-02-25 09:35:00,79.04,79.05,78.98,78.99,42600.0,59.9762,59.9838,59.9307,59.9383,42600.0
2013-02-25 09:40:00,78.98,79.01,78.95,78.98,14500.0,59.9307,59.9535,59.9079,59.9307,14500.0
2013-02-25 09:45:00,79.0,79.01,78.95,78.98,18000.0,59.9459,59.9535,59.9079,59.9307,18000.0
2013-02-25 09:50:00,78.99,79.04,78.99,79.01,21400.0,59.9383,59.9762,59.9383,59.9535,21400.0
2013-02-25 09:55:00,79.01,79.05,79.0,79.04,22500.0,59.9535,59.9838,59.9459,59.9762,22500.0
2013-02-25 10:00:00,79.04,79.14,79.04,79.11,54800.0,59.9762,60.0521,59.9762,60.0293,54800.0
2013-02-25 10:05:00,79.11,79.15,79.04,79.04,22400.0,60.0293,60.0597,59.9762,59.9762,22400.0
2013-02-25 10:10:00,79.04,79.06,78.98,78.98,14200.0,59.9762,59.9914,59.9307,59.9307,14200.0
2013-02-25 10:15:00,78.99,78.99,78.92,78.93,11800.0,59.9383,59.9383,59.8852,59.8928,11800.0
2013-02-25 10:20:00,78.94,78.94,78.76,78.76,19700.0,59.9003,59.9003,59.7638,59.7638,19700.0
2013-02-25 10:25:00,78.77,78.8,78.66,78.67,19800.0,59.7713,59.7941,59.6879,59.6955,19800.0
2013-02-25 10:30:00,78.71,78.82,78.7,78.78,12200.0,59.7258,59.8093,59.7182,59.7789,12200.0
2013-02-25 10:35:00,78.78,78.78,78.64,78.68,21100.0,59.7789,59.7789,59.6727,59.703,21100.0
2013-02-25 10:40:00,78.67,78.75,78.6,78.75,23200.0,59.6955,59.7562,59.6423,59.7562,23200.0
2013-02-25 10:45:00,78.76,78.76,78.58,78.61,16900.0,59.7638,59.7638,59.6272,59.6499,16900.0
2013-02-25 10:50:00,78.63,78.64,78.47,78.49,24100.0,59.6651,59.6727,59.5437,59.5589,24100.0
2013-02-25 10:55:00,78.5,78.61,78.5,78.59,23900.0,59.5665,59.6499,59.5665,59.6348,23900.0
2013-02-25 11:00:00,78.59,78.61,78.48,78.55,42100.0,59.6348,59.6499,59.5513,59.6044,42100.0
2013-02-25 11:05:00,78.54,78.67,78.51,78.64,27400.0,59.5968,59.6955,59.5741,59.6727,27400.0
2013-02-25 11:10:00,78.64,78.65,78.59,78.6,12400.0,59.6727,59.6803,59.6348,59.6423,12400.0
2013-02-25 11:15:00,78.6,78.74,78.6,78.64,32100.0,59.6423,59.7486,59.6423,59.6727,32100.0
2013-02-25 11:20:00,78.64,78.67,78.6,78.66,16700.0,59.6727,59.6955,59.6423,59.6879,16700.0
2013-02-25 11:25:00,78.67,78.7,78.61,78.65,20300.0,59.6955,59.7182,59.6499,59.6803,20300.0
2013-02-25 11:30:00,78.65,78.68,78.63,78.64,24300.0,59.6803,59.703,59.6651,59.6727,24300.0
2013-02-25 11:35:00,78.63,78.63,78.44,78.46,24000.0,59.6651,59.6651,59.5209,59.5361,24000.0
2013-02-25 11:40:00,78.47,78.51,78.42,78.43,13200.0,59.5437,59.5741,59.5058,59.5133,13200.0
2013-02-25 11:45:00,78.43,78.45,78.31,78.32,16400.0,59.5133,59.5285,59.4223,59.4299,16400.0
2013-02-25 11:50:00,78.33,78.33,78.2,78.27,29500.0,59.4375,59.4375,59.3388,59.3919,29500.0
2013-02-25 11:55:00,78.27,78.27,78.18,78.22,24000.0,59.3919,59.3919,59.3236,59.354,24000.0
2013-02-25 12:00:00,78.22,78.26,78.19,78.26,12000.0,59.354,59.3843,59.3312,59.3843,12000.0
2013-02-25 12:05:00,78.27,78.31,78.25,78.29,12700.0,59.3919,59.4223,59.3768,59.4071,12700.0
2013-02-25 12:10:00,78.29,78.33,78.27,78.29,23500.0,59.4071,59.4375,59.3919,59.4071,23500.0
2013-02-25 12:15:00,78.3,78.3,78.24,78.27,16300.0,59.4147,59.4147,59.3692,59.3919,16300.0
2013-02-25 12:20:00,78.26,78.32,78.24,78.31,10900.0,59.3843,59.4299,59.3692,59.4223,10900.0
2013-02-25 12:25:00,78.31,78.33,78.27,78.32,11500.0,59.4223,59.4375,59.3919,59.4299,11500.0
2013-02-25 12:30:00,78.31,78.33,78.25,78.32,19500.0,59.4223,59.4375,59.3768,59.4299,19500.0
2013-02-25 12:35:00,78.34,78.34,78.28,78.34,8700.0,59.4451,59.4451,59.3995,59.4451,8700.0
2013-02-25 12:40:00,78.34,78.34,78.3,78.31,5200.0,59.4451,59.4451,59.4147,59.4223,5200.0
2013-02-25 12:45:00,78.32,78.43,78.31,78.43,5400.0,59.4299,59.5133,59.4223,59.5133,5400.0
2013-02-25 12:50:00,78.43,78.45,78.4,78.4,13200.0,59.5133,59.5285,59.4906,59.4906,13200.0
2013-02-25 12:55:00,78.4,78.45,78.39,78.44,12900.0,59.4906,59.5285,59.483,59.5209,12900.0
2013-02-25 13:00:00,78.45,78.46,78.37,78.38,12500.0,59.5285,59.5361,59.4678,59.4754,12500.0
2013-02-25 13:05:00,78.35,78.37,78.33,78.36,12400.0,59.4526,59.4678,59.4375,59.4602,12400.0
2013-02-25 13:10:00,78.36,78.4,78.36,78.4,8200.0,59.4602,59.4906,59.4602,59.4906,8200.0
2013-02-25 13:15:00,78.4,78.4,78.31,78.33,21600.0,59.4906,59.4906,59.4223,59.4375,21600.0
2013-02-25 13:20:00,78.32,78.32,78.27,78.32,7700.0,59.4299,59.4299,59.3919,59.4299,7700.0
2013-02-25 13:25:00,78.33,78.33,78.27,78.27,6800.0,59.4375,59.4375,59.3919,59.3919,6800.0
2013-02-25 13:30:00,78.27,78.28,78.17,78.17,76900.0,59.3919,59.3995,59.3161,59.3161,76900.0
2013-02-25 13:35:00,78.17,78.18,78.11,78.14,43200.0,59.3161,59.3236,59.2705,59.2933,43200.0
2013-02-25 13:40:00,78.14,78.14,78.02,78.06,21700.0,59.2933,59.2933,59.2022,59.2326,21700.0
2013-02-25 13:45:00,78.07,78.08,78.02,78.07,39600.0,59.2402,59.2478,59.2022,59.2402,39600.0
2013-02-25 13:50:00,78.08,78.11,78.01,78.04,30100.0,59.2478,59.2705,59.1946,59.2174,30100.0
2013-02-25 13:55:00,78.04,78.06,77.91,77.96,40100.0,59.2174,59.2326,59.1188,59.1567,40100.0
2013-02-25 14:00:00,77.95,77.95,77.85,77.88,24900.0,59.1491,59.1491,59.0732,59.096,24900.0
2013-02-25 14:05:00,77.88,77.93,77.78,77.92,36000.0,59.096,59.1339,59.0201,59.1264,36000.0
2013-02-25 14:10:00,77.95,78.0,77.91,77.99,33700.0,59.1491,59.1871,59.1188,59.1795,33700.0
2013-02-25 14:15:00,78.0,78.03,77.95,78.03,30500.0,59.1871,59.2098,59.1491,59.2098,30500.0
2013-02-25 14:20:00,78.03,78.04,77.98,77.98,9400.0,59.2098,59.2174,59.1719,59.1719,9400.0
2013-02-25 14:25:00,77.97,77.99,77.94,77.98,13100.0,59.1643,59.1795,59.1415,59.1719,13100.0
2013-02-25 14:30:00,77.99,78.06,77.99,78.05,43000.0,59.1795,59.2326,59.1795,59.225,43000.0
2013-02-25 14:35:00,78.05,78.05,77.95,77.95,12300.0,59.225,59.225,59.1491,59.1491,12300.0
2013-02-25 14:40:00,77.95,77.99,77.92,77.99,15900.0,59.1491,59.1795,59.1264,59.1795,15900.0
2013-02-25 14:45:00,77.98,77.99,77.87,77.89,18100.0,59.1719,59.1795,59.0884,59.1036,18100.0
2013-02-25 14:50:00,77.89,77.95,77.89,77.95,13200.0,59.1036,59.1491,59.1036,59.1491,13200.0
2013-02-25 14:55:00,77.96,78.06,77.96,77.97,18100.0,59.1567,59.2326,59.1567,59.1643,18100.0
2013-02-25 15:00:00,77.98,78.03,77.92,77.98,13200.0,59.1719,59.2098,59.1264,59.1719,13200.0
2013-02-25 15:05:00,77.98,78.02,77.93,77.98,28700.0,59.1719,59.2022,59.1339,59.1719,28700.0
2013-02-25 15:10:00,77.99,78.02,77.88,77.88,30900.0,59.1795,59.2022,59.096,59.096,30900.0
2013-02-25 15:15:00,77.89,77.89,77.76,77.77,14100.0,59.1036,59.1036,59.0049,59.0125,14100.0
2013-02-25 15:20:00,77.74,77.77,77.71,77.76,54100.0,58.9898,59.0125,58.967,59.0049,54100.0
2013-02-25 15:25:00,77.76,77.76,77.58,77.61,54300.0,59.0049,59.0049,58.8684,58.8911,54300.0
2013-02-25 15:30:00,77.63,77.65,77.52,77.63,23500.0,58.9063,58.9215,58.8228,58.9063,23500.0
2013-02-25 15:35:00,77.64,77.65,77.58,77.58,22700.0,58.9139,58.9215,58.8684,58.8684,22700.0
2013-02-25 15:40:00,77.57,77.57,77.49,77.51,15700.0,58.8608,58.8608,58.8001,58.8152,15700.0
2013-02-25 15:45:00,77.48,77.56,77.39,77.39,23400.0,58.7925,58.8532,58.7242,58.7242,23400.0
2013-02-25 15:50:00,77.39,77.39,77.15,77.2,47100.0,58.7242,58.7242,58.5421,58.58,47100.0
2013-02-25 15:55:00,77.19,77.19,77.03,77.03,103500.0,58.5724,58.5724,58.451,58.451,103500.0
2013-02-26 09:30:00,77.41,77.53,77.4,77.48,53400.0,58.7394,58.8304,58.7318,58.7925,53400.0
2013-02-26 09:35:00,77.46,77.51,77.44,77.46,9500.0,58.7773,58.8152,58.7621,58.7773,9500.0
2013-02-26 09:40:00,77.46,77.55,77.46,77.47,16200.0,58.7773,58.8456,58.7773,58.7849,16200.0
2013-02-26 09:45:00,77.45,77.45,77.36,77.38,26800.0,58.7697,58.7697,58.7014,58.7166,26800.0
2013-02-26 09:50:00,77.38,77.44,77.37,77.4,17600.0,58.7166,58.7621,58.709,58.7318,17600.0
2013-02-26 09:55:00,77.4,77.51,77.36,77.49,9400.0,58.7318,58.8152,58.7014,58.8001,9400.0
2013-02-26 10:00:00,77.49,77.56,77.47,77.55,48800.0,58.8001,58.8532,58.7849,58.8456,48800.0
2013-02-26 10:05:00,77.56,77.59,77.35,77.35,15200.0,58.8532,58.8759,58.6938,58.6938,15200.0
2013-02-26 10:10:00,77.35,77.4,77.25,77.25,13700.0,58.6938,58.7318,58.618,58.618,13700.0
2013-02-26 10:15:00,77.26,77.34,77.26,77.33,24500.0,58.6255,58.6862,58.6255,58.6787,24500.0
2013-02-26 10:20:00,77.34,77.34,77.15,77.24,23400.0,58.6862,58.6862,58.5421,58.6104,23400.0
2013-02-26 10:25:00,77.23,77.27,77.11,77.12,33300.0,58.6028,58.6331,58.5117,58.5193,33300.0
2013-02-26 10:30:00,77.09,77.12,76.98,77.0,15700.0,58.4965,58.5193,58.4131,58.4282,15700.0
2013-02-26 10:35:00,77.0,77.11,76.97,77.1,19100.0,58.4282,58.5117,58.4055,58.5041,19100.0
2013-02-26 10:40:00,77.1,77.17,77.09,77.11,21500.0,58.5041,58.5572,58.4965,58.5117,21500.0
2013-02-26 10:45:00,77.08,77.2,77.01,77.2,12100.0,58.489,58.58,58.4358,58.58,12100.0
2013-02-26 10:50:00,77.19,77.29,77.15,77.28,12700.0,58.5724,58.6483,58.5421,58.6407,12700.0
2013-02-26 10:55:00,77.29,77.29,77.16,77.2,40700.0,58.6483,58.6483,58.5497,58.58,40700.0
2013-02-26 11:00:00,77.17,77.2,77.08,77.11,21800.0,58.5572,58.58,58.489,58.5117,21800.0
2013-02-26 11:05:00,77.11,77.11,76.97,76.99,25300.0,58.5117,58.5117,58.4055,58.4207,25300.0
2013-02-26 11:10:00,76.99,77.09,76.97,76.97,22100.0,58.4207,58.4965,58.4055,58.4055,22100.0
2013-02-26 11:15:00,76.99,77.1,76.99,77.07,17200.0,58.4207,58.5041,58.4207,58.4814,17200.0
2013-02-26 11:20:00,77.06,77.09,76.93,76.97,29600.0,58.4738,58.4965,58.3751,58.4055,29600.0
2013-02-26 11:25:00,77.0,77.07,76.95,76.98,22200.0,58.4282,58.4814,58.3903,58.4131,22200.0
2013-02-26 11:30:00,76.99,77.11,76.99,77.06,26700.0,58.4207,58.5117,58.4207,58.4738,26700.0
2013-02-26 11:35:00,77.06,77.06,76.93,76.98,17300.0,58.4738,58.4738,58.3751,58.4131,17300.0
2013-02-26 11:40:00,76.96,77.0,76.86,76.91,17700.0,58.3979,58.4282,58.322,58.36,17700.0
2013-02-26 11:45:00,76.9,76.93,76.84,76.93,12300.0,58.3524,58.3751,58.3068,58.3751,12300.0
2013-02-26 11:50:00,76.98,77.06,76.97,77.06,66400.0,58.4131,58.4738,58.4055,58.4738,66400.0
2013-02-26 11:55:00,77.05,77.1,77.02,77.05,30300.0,58.4662,58.5041,58.4434,58.4662,30300.0
2013-02-26 12:00:00,77.05,77.14,77.0,77.14,26500.0,58.4662,58.5345,58.4282,58.5345,26500.0
2013-02-26 12:05:00,77.13,77.2,77.1,77.2,24200.0,58.5269,58.58,58.5041,58.58,24200.0
2013-02-26 12:10:00,77.19,77.21,77.12,77.15,197600.0,58.5724,58.5876,58.5193,58.5421,197600.0
2013-02-26 12:15:00,77.16,77.19,77.1,77.1,57000.0,58.5497,58.5724,58.5041,58.5041,57000.0
2013-02-26 12:20:00,77.1,77.16,77.07,77.14,32200.0,58.5041,58.5497,58.4814,58.5345,32200.0
2013-02-26 12:25:00,77.14,77.22,77.14,77.18,22800.0,58.5345,58.5952,58.5345,58.5648,22800.0
2013-02-26 12:30:00,77.18,77.28,77.16,77.27,31500.0,58.5648,58.6407,58.5497,58.6331,31500.0
2013-02-26 12:35:00,77.26,77.4,77.26,77.4,16200.0,58.6255,58.7318,58.6255,58.7318,16200.0
2013-02-26 12:40:00,77.4,77.4,77.35,77.37,19600.0,58.7318,58.7318,58.6938,58.709,19600.0
2013-02-26 12:45:00,77.37,77.38,77.28,77.32,18100.0,58.709,58.7166,58.6407,58.6711,18100.0
2013-02-26 12:50:00,77.32,77.36,77.29,77.31,23200.0,58.6711,58.7014,58.6483,58.6635,23200.0
2013-02-26 12:55:00,77.33,77.4,77.33,77.38,30700.0,58.6787,58.7318,58.6787,58.7166,30700.0
2013-02-26 13:00:00,77.38,77.46,77.37,77.46,28000.0,58.7166,58.7773,58.709,58.7773,28000.0
2013-02-26 13:05:00,77.47,77.47,77.37,77.39,7400.0,58.7849,58.7849,58.709,58.7242,7400.0
2013-02-26 13:10:00,77.39,77.39,77.3,77.33,10100.0,58.7242,58.7242,58.6559,58.6787,10100.0
2013-02-26 13:15:00,77.34,77.36,77.24,77.25,17700.0,58.6862,58.7014,58.6104,58.618,17700.0
2013-02-26 13:20:00,77.25,77.3,77.21,77.3,11600.0,58.618,58.6559,58.5876,58.6559,11600.0
2013-02-26 13:25:00,77.31,77.35,77.27,77.28,23000.0,58.6635,58.6938,58.6331,58.6407,23000.0
2013-02-26 13:30:00,77.27,77.37,77.27,77.33,11600.0,58.6331,58.709,58.6331,58.6787,11600.0
2013-02-26 13:35:00,77.32,77.41,77.31,77.38,10000.0,58.6711,58.7394,58.6635,58.7166,10000.0
2013-02-26 13:40:00,77.38,77.41,77.35,77.36,15800.0,58.7166,58.7394,58.6938,58.7014,15800.0
2013-02-26 13:45:00,77.36,77.42,77.36,77.4,10200.0,58.7014,58.7469,58.7014,58.7318,10200.0
2013-02-26 13:50:00,77.41,77.45,77.4,77.44,14700.0,58.7394,58.7697,58.7318,58.7621,14700.0
2013-02-26 13:55:00,77.45,77.45,77.36,77.39,7800.0,58.7697,58.7697,58.7014,58.7242,7800.0
2013-02-26 14:00:00,77.39,77.43,77.36,77.43,8400.0,58.7242,58.7545,58.7014,58.7545,8400.0
2013-02-26 14:05:00,77.42,77.47,77.42,77.43,11500.0,58.7469,58.7849,58.7469,58.7545,11500.0
2013-02-26 14:10:00,77.43,77.45,77.42,77.45,2700.0,58.7545,58.7697,58.7469,58.7697,2700.0
2013-02-26 14:15:00,77.45,77.46,77.41,77.44,14900.0,58.7697,58.7773,58.7394,58.7621,14900.0
2013-02-26 14:20:00,77.45,77.52,77.44,77.52,12200.0,58.7697,58.8228,58.7621,58.8228,12200.0
2013-02-26 14:25:00,77.53,77.55,77.48,77.55,14700.0,58.8304,58.8456,58.7925,58.8456,14700.0
2013-02-26 14:30:00,77.56,77.59,77.51,77.59,17700.0,58.8532,58.8759,58.8152,58.8759,17700.0
2013-02-26 14:35:00,77.59,77.62,77.55,77.55,24700.0,58.8759,58.8987,58.8456,58.8456,24700.0
2013-02-26 14:40:00,77.55,77.55,77.45,77.47,4000.0,58.8456,58.8456,58.7697,58.7849,4000.0
2013-02-26 14:45:00,77.48,77.48,77.42,77.44,8800.0,58.7925,58.7925,58.7469,58.7621,8800.0
2013-02-26 14:50:00,77.43,77.5,77.41,77.45,50700.0,58.7545,58.8077,58.7394,58.7697,50700.0
2013-02-26 14:55:00,77.45,77.55,77.45,77.47,26300.0,58.7697,58.8456,58.7697,58.7849,26300.0
2013-02-26 15:00:00,77.48,77.56,77.48,77.5,27000.0,58.7925,58.8532,58.7925,58.8077,27000.0
2013-02-26 15:05:00,77.5,77.53,77.44,77.49,11900.0,58.8077,58.8304,58.7621,58.8001,11900.0
2013-02-26 15:10:00,77.5,77.51,77.39,77.43,13600.0,58.8077,58.8152,58.7242,58.7545,13600.0
2013-02-26 15:15:00,77.43,77.47,77.38,77.44,25800.0,58.7545,58.7849,58.7166,58.7621,25800.0
2013-02-26 15:20:00,77.45,77.47,77.41,77.44,20600.0,58.7697,58.7849,58.7394,58.7621,20600.0
2013-02-26 15:25:00,77.44,77.51,77.42,77.51,27700.0,58.7621,58.8152,58.7469,58.8152,27700.0
2013-02-26 15:30:00,77.51,77.51,77.41,77.47,17500.0,58.8152,58.8152,58.7394,58.7849,17500.0
2013-02-26 15:35:00,77.48,77.56,77.45,77.56,16100.0,58.7925,58.8532,58.7697,58.8532,16100.0
2013-02-26 15:40:00,77.56,77.65,77.56,77.61,19400.0,58.8532,58.9215,58.8532,58.8911,19400.0
2013-02-26 15:45:00,77.6,77.62,77.56,77.6,16400.0,58.8835,58.8987,58.8532,58.8835,16400.0
2013-02-26 15:50:00,77.61,77.63,77.58,77.58,33400.0,58.8911,58.9063,58.8684,58.8684,33400.0
2013-02-26 15:55:00,77.58,77.59,77.5,77.53,23700.0,58.8684,58.8759,58.8077,58.8304,23700.0
2013-02-27 09:30:00,77.48,77.55,77.44,77.55,58000.0,58.7925,58.8456,58.7621,58.8456,58000.0
2013-02-27 09:35:00,77.55,77.65,77.53,77.63,36300.0,58.8456,58.9215,58.8304,58.9063,36300.0
2013-02-27 09:40:00,77.63,77.84,77.63,77.78,13800.0,58.9063,59.0656,58.9063,59.0201,13800.0
2013-02-27 09:45:00,77.79,77.79,77.68,77.69,13400.0,59.0277,59.0277,58.9442,58.9518,13400.0
2013-02-27 09:50:00,77.69,77.82,77.69,77.78,11600.0,58.9518,59.0505,58.9518,59.0201,11600.0
2013-02-27 09:55:00,77.82,77.82,77.75,77.79,13600.0,59.0505,59.0505,58.9974,59.0277,13600.0
2013-02-27 10:00:00,77.81,77.87,77.78,77.8,40900.0,59.0429,59.0884,59.0201,59.0353,40900.0
2013-02-27 10:05:00,77.8,77.86,77.78,77.81,17600.0,59.0353,59.0808,59.0201,59.0429,17600.0
2013-02-27 10:10:00,77.82,77.91,77.82,77.9,14200.0,59.0505,59.1188,59.0505,59.1112,14200.0
2013-02-27 10:15:00,77.92,77.94,77.87,77.93,24600.0,59.1264,59.1415,59.0884,59.1339,24600.0
2013-02-27 10:20:00,77.95,78.04,77.94,78.04,20600.0,59.1491,59.2174,59.1415,59.2174,20600.0
2013-02-27 10:25:00,78.04,78.05,77.96,77.96,8000.0,59.2174,59.225,59.1567,59.1567,8000.0
2013-02-27 10:30:00,77.96,78.02,77.96,78.02,12200.0,59.1567,59.2022,59.1567,59.2022,12200.0
2013-02-27 10:35:00,78.02,78.07,77.99,78.06,12800.0,59.2022,59.2402,59.1795,59.2326,12800.0
2013-02-27 10:40:00,78.08,78.11,78.02,78.02,9200.0,59.2478,59.2705,59.2022,59.2022,9200.0
2013-02-27 10:45:00,78.02,78.03,77.92,77.92,12500.0,59.2022,59.2098,59.1264,59.1264,12500.0
2013-02-27 10:50:00,77.93,77.97,77.92,77.95,9500.0,59.1339,59.1643,59.1264,59.1491,9500.0
2013-02-27 10:55:00,77.94,78.0,77.94,77.98,20000.0,59.1415,59.1871,59.1415,59.1719,20000.0
2013-02-27 11:00:00,77.99,78.16,77.98,78.12,37500.0,59.1795,59.3085,59.1719,59.2781,37500.0
2013-02-27 11:05:00,78.11,78.13,78.09,78.13,9000.0,59.2705,59.2857,59.2554,59.2857,9000.0
2013-02-27 11:10:00,78.15,78.19,78.13,78.18,16800.0,59.3009,59.3312,59.2857,59.3236,16800.0
2013-02-27 11:15:00,78.18,78.18,78.13,78.15,9600.0,59.3236,59.3236,59.2857,59.3009,9600.0
2013-02-27 11:20:00,78.16,78.18,78.1,78.12,16800.0,59.3085,59.3236,59.2629,59.2781,16800.0
2013-02-27 11:25:00,78.12,78.15,78.1,78.14,12000.0,59.2781,59.3009,59.2629,59.2933,12000.0
2013-02-27 11:30:00,78.15,78.19,78.12,78.13,18500.0,59.3009,59.3312,59.2781,59.2857,18500.0
2013-02-27 11:35:00,78.13,78.19,78.13,78.18,11300.0,59.2857,59.3312,59.2857,59.3236,11300.0
2013-02-27 11:40:00,78.2,78.22,78.17,78.17,9000.0,59.3388,59.354,59.3161,59.3161,9000.0
2013-02-27 11:45:00,78.17,78.19,78.16,78.19,5900.0,59.3161,59.3312,59.3085,59.3312,5900.0
2013-02-27 11:50:00,78.21,78.25,78.21,78.24,11600.0,59.3464,59.3768,59.3464,59.3692,11600.0
2013-02-27 11:55:00,78.23,78.26,78.2,78.2,18100.0,59.3616,59.3843,59.3388,59.3388,18100.0
2013-02-27 12:00:00,78.2,78.22,78.18,78.22,9100.0,59.3388,59.354,59.3236,59.354,9100.0
2013-02-27 12:05:00,78.21,78.29,78.21,78.28,30000.0,59.3464,59.4071,59.3464,59.3995,30000.0
2013-02-27 12:10:00,78.27,78.27,78.23,78.25,14500.0,59.3919,59.3919,59.3616,59.3768,14500.0
2013-02-27 12:15:00,78.25,78.27,78.24,78.26,8900.0,59.3768,59.3919,59.3692,59.3843,8900.0
2013-02-27 12:20:00,78.26,78.36,78.26,78.33,16500.0,59.3843,59.4602,59.3843,59.4375,16500.0
2013-02-27 12:25:00,78.33,78.37,78.32,78.36,7700.0,59.4375,59.4678,59.4299,59.4602,7700.0
2013-02-27 12:30:00,78.36,78.44,78.36,78.4,13300.0,59.4602,59.5209,59.4602,59.4906,13300.0
2013-02-27 12:35:00,78.41,78.44,78.37,78.38,10500.0,59.4982,59.5209,59.4678,59.4754,10500.0
2013-02-27 12:40:00,78.38,78.39,78.37,78.37,10400.0,59.4754,59.483,59.4678,59.4678,10400.0
2013-02-27 12:45:00,78.38,78.4,78.36,78.36,20100.0,59.4754,59.4906,59.4602,59.4602,20100.0
2013-02-27 12:50:00,78.36,78.37,78.32,78.34,8300.0,59.4602,59.4678,59.4299,59.4451,8300.0
2013-02-27 12:55:00,78.33,78.42,78.33,78.37,38800.0,59.4375,59.5058,59.4375,59.4678,38800.0
2013-02-27 13:00:00,78.39,78.39,78.32,78.35,10300.0,59.483,59.483,59.4299,59.4526,10300.0
2013-02-27 13:05:00,78.36,78.38,78.33,78.36,12600.0,59.4602,59.4754,59.4375,59.4602,12600.0
2013-02-27 13:10:00,78.35,78.4,78.34,78.38,4200.0,59.4526,59.4906,59.4451,59.4754,4200.0
2013-02-27 13:15:00,78.37,78.38,78.34,78.35,13300.0,59.4678,59.4754,59.4451,59.4526,13300.0
2013-02-27 13:20:00,78.35,78.37,78.34,78.34,9200.0,59.4526,59.4678,59.4451,59.4451,9200.0
2013-02-27 13:25:00,78.34,78.37,78.33,78.37,1800.0,59.4451,59.4678,59.4375,59.4678,1800.0
2013-02-27 13:30:00,78.37,78.4,78.37,78.39,5100.0,59.4678,59.4906,59.4678,59.483,5100.0
2013-02-27 13:35:00,78.41,78.45,78.38,78.45,10100.0,59.4982,59.5285,59.4754,59.5285,10100.0
2013-02-27 13:40:00,78.46,78.46,78.42,78.45,5200.0,59.5361,59.5361,59.5058,59.5285,5200.0
2013-02-27 13:45:00,78.45,78.45,78.39,78.39,9200.0,59.5285,59.5285,59.483,59.483,9200.0
2013-02-27 13:50:00,78.39,78.42,78.39,78.42,11100.0,59.483,59.5058,59.483,59.5058,11100.0
2013-02-27 13:55:00,78.42,78.44,78.39,78.42,7000.0,59.5058,59.5209,59.483,59.5058,7000.0
2013-02-27 14:00:00,78.42,78.44,78.4,78.44,8500.0,59.5058,59.5209,59.4906,59.5209,8500.0
2013-02-27 14:05:00,78.44,78.46,78.43,78.46,7600.0,59.5209,59.5361,59.5133,59.5361,7600.0
2013-02-27 14:10:00,78.47,78.55,78.47,78.54,28900.0,59.5437,59.6044,59.5437,59.5968,28900.0
2013-02-27 14:15:00,78.56,78.57,78.53,78.54,8800.0,59.612,59.6196,59.5892,59.5968,8800.0
2013-02-27 14:20:00,78.54,78.63,78.54,78.63,17500.0,59.5968,59.6651,59.5968,59.6651,17500.0
2013-02-27 14:25:00,78.62,78.66,78.6,78.6,11500.0,59.6575,59.6879,59.6423,59.6423,11500.0
2013-02-27 14:30:00,78.61,78.62,78.56,78.58,9900.0,59.6499,59.6575,59.612,59.6272,9900.0
2013-02-27 14:35:00,78.59,78.59,78.56,78.59,8000.0,59.6348,59.6348,59.612,59.6348,8000.0
2013-02-27 14:40:00,78.59,78.59,78.55,78.57,6200.0,59.6348,59.6348,59.6044,59.6196,6200.0
2013-02-27 14:45:00,78.6,78.65,78.59,78.65,14000.0,59.6423,59.6803,59.6348,59.6803,14000.0
2013-02-27 14:50:00,78.64,78.64,78.6,78.6,19100.0,59.6727,59.6727,59.6423,59.6423,19100.0
2013-02-27 14:55:00,78.59,78.64,78.56,78.64,21100.0,59.6348,59.6727,59.612,59.6727,21100.0
2013-02-27 15:00:00,78.63,78.63,78.59,78.59,18400.0,59.6651,59.6651,59.6348,59.6348,18400.0
2013-02-27 15:05:00,78.59,78.62,78.58,78.61,55700.0,59.6348,59.6575,59.6272,59.6499,55700.0
2013-02-27 15:10:00,78.61,78.7,78.59,78.68,45700.0,59.6499,59.7182,59.6348,59.703,45700.0
2013-02-27 15:15:00,78.68,78.71,78.67,78.7,9900.0,59.703,59.7258,59.6955,59.7182,9900.0
2013-02-27 15:20:00,78.7,78.73,78.7,78.73,11600.0,59.7182,59.741,59.7182,59.741,11600.0
2013-02-27 15:25:00,78.73,78.77,78.65,78.67,18200.0,59.741,59.7713,59.6803,59.6955,18200.0
2013-02-27 15:30:00,78.67,78.74,78.67,78.72,15100.0,59.6955,59.7486,59.6955,59.7334,15100.0
2013-02-27 15:35:00,78.73,78.77,78.71,78.77,15700.0,59.741,59.7713,59.7258,59.7713,15700.0
2013-02-27 15:40:00,78.77,78.77,78.68,78.72,19300.0,59.7713,59.7713,59.703,59.7334,19300.0
2013-02-27 15:45:00,78.73,78.74,78.66,78.67,31200.0,59.741,59.7486,59.6879,59.6955,31200.0
2013-02-27 15:50:00,78.68,78.69,78.65,78.69,121500.0,59.703,59.7106,59.6803,59.7106,121500.0
2013-02-27 15:55:00,78.69,78.7,78.6,78.61,120500.0,59.7106,59.7182,59.6423,59.6499,120500.0
2013-02-28 09:30:00,78.63,78.63,78.5,78.53,24900.0,59.6651,59.6651,59.5665,59.5892,24900.0
2013-02-28 09:35:00,78.52,78.72,78.52,78.7,11200.0,59.5816,59.7334,59.5816,59.7182,11200.0
2013-02-28 09:40:00,78.68,78.77,78.67,78.75,15000.0,59.703,59.7713,59.6955,59.7562,15000.0
2013-02-28 09:45:00,78.74,78.85,78.7,78.81,18800.0,59.7486,59.832,59.7182,59.8017,18800.0
2013-02-28 09:50:00,78.81,78.81,78.68,78.69,8500.0,59.8017,59.8017,59.703,59.7106,8500.0
2013-02-28 09:55:00,78.69,78.72,78.61,78.72,26000.0,59.7106,59.7334,59.6499,59.7334,26000.0
2013-02-28 10:00:00,78.72,78.75,78.53,78.56,16000.0,59.7334,59.7562,59.5892,59.612,16000.0
2013-02-28 10:05:00,78.58,78.64,78.58,78.62,8200.0,59.6272,59.6727,59.6272,59.6575,8200.0
2013-02-28 10:10:00,78.62,78.68,78.6,78.68,12300.0,59.6575,59.703,59.6423,59.703,12300.0
2013-02-28 10:15:00,78.69,78.72,78.64,78.66,14400.0,59.7106,59.7334,59.6727,59.6879,14400.0
2013-02-28 10:20:00,78.66,78.72,78.64,78.64,16700.0,59.6879,59.7334,59.6727,59.6727,16700.0
2013-02-28 10:25:00,78.63,78.68,78.61,78.66,11400.0,59.6651,59.703,59.6499,59.6879,11400.0
2013-02-28 10:30:00,78.66,78.66,78.6,78.61,25400.0,59.6879,59.6879,59.6423,59.6499,25400.0
2013-02-28 10:35:00,78.62,78.65,78.58,78.6,12800.0,59.6575,59.6803,59.6272,59.6423,12800.0
2013-02-28 10:40:00,78.6,78.6,78.53,78.58,7800.0,59.6423,59.6423,59.5892,59.6272,7800.0
2013-02-28 10:45:00,78.58,78.59,78.5,78.51,16600.0,59.6272,59.6348,59.5665,59.5741,16600.0
2013-02-28 10:50:00,78.51,78.56,78.51,78.53,5300.0,59.5741,59.612,59.5741,59.5892,5300.0
2013-02-28 10:55:00,78.53,78.58,78.5,78.56,11600.0,59.5892,59.6272,59.5665,59.612,11600.0
2013-02-28 11:00:00,78.55,78.64,78.52,78.64,14000.0,59.6044,59.6727,59.5816,59.6727,14000.0
2013-02-28 11:05:00,78.64,78.7,78.64,78.69,16800.0,59.6727,59.7182,59.6727,59.7106,16800.0
2013-02-28 11:10:00,78.68,78.7,78.66,78.67,21200.0,59.703,59.7182,59.6879,59.6955,21200.0
2013-02-28 11:15:00,78.66,78.69,78.66,78.69,6100.0,59.6879,59.7106,59.6879,59.7106,6100.0
2013-02-28 11:20:00,78.7,78.75,78.67,78.73,25200.0,59.7182,59.7562,59.6955,59.741,25200.0
2013-02-28 11:25:00,78.72,78.77,78.7,78.76,10400.0,59.7334,59.7713,59.7182,59.7638,10400.0
2013-02-28 11:30:00,78.75,78.77,78.7,78.71,17300.0,59.7562,59.7713,59.7182,59.7258,17300.0
2013-02-28 11:35:00,78.71,78.71,78.63,78.64,13900.0,59.7258,59.7258,59.6651,59.6727,13900.0
2013-02-28 11:40:00,78.64,78.7,78.63,78.7,19700.0,59.6727,59.7182,59.6651,59.7182,19700.0
2013-02-28 11:45:00,78.71,78.71,78.68,78.7,8400.0,59.7258,59.7258,59.703,59.7182,8400.0
2013-02-28 11:50:00,78.7,78.72,78.68,78.69,5700.0,59.7182,59.7334,59.703,59.7106,5700.0
2013-02-28 11:55:00,78.68,78.72,78.65,78.71,3600.0,59.703,59.7334,59.6803,59.7258,3600.0
2013-02-28 12:00:00,78.71,78.73,78.7,78.71,18500.0,59.7258,59.741,59.7182,59.7258,18500.0
2013-02-28 12:05:00,78.72,78.72,78.69,78.71,6200.0,59.7334,59.7334,59.7106,59.7258,6200.0
2013-02-28 12:10:00,78.71,78.71,78.65,78.66,9300.0,59.7258,59.7258,59.6803,59.6879,9300.0
2013-02-28 12:15:00,78.67,78.69,78.66,78.68,17000.0,59.6955,59.7106,59.6879,59.703,17000.0
2013-02-28 12:20:00,78.69,78.75,78.69,78.73,9400.0,59.7106,59.7562,59.7106,59.741,9400.0
2013-02-28 12:25:00,78.73,78.74,78.7,78.71,5200.0,59.741,59.7486,59.7182,59.7258,5200.0
2013-02-28 12:30:00,78.71,78.73,78.69,78.73,2100.0,59.7258,59.741,59.7106,59.741,2100.0
2013-02-28 12:35:00,78.74,78.77,78.74,78.75,3400.0,59.7486,59.7713,59.7486,59.7562,3400.0
2013-02-28 12:40:00,78.75,78.81,78.75,78.81,2200.0,59.7562,59.8017,59.7562,59.8017,2200.0
2013-02-28 12:45:00,78.8,78.82,78.79,78.81,3100.0,59.7941,59.8093,59.7865,59.8017,3100.0
2013-02-28 12:50:00,78.81,78.83,78.79,78.79,3000.0,59.8017,59.8169,59.7865,59.7865,3000.0
2013-02-28 12:55:00,78.79,78.8,78.78,78.78,13700.0,59.7865,59.7941,59.7789,59.7789,13700.0
2013-02-28 13:00:00,78.78,78.83,78.78,78.83,5200.0,59.7789,59.8169,59.7789,59.8169,5200.0
2013-02-28 13:05:00,78.81,78.83,78.8,78.83,900.0,59.8017,59.8169,59.7941,59.8169,900.0
2013-02-28 13:10:00,78.83,78.84,78.8,78.84,14500.0,59.8169,59.8245,59.7941,59.8245,14500.0
2013-02-28 13:15:00,78.83,78.91,78.83,78.91,16300.0,59.8169,59.8776,59.8169,59.8776,16300.0
2013-02-28 13:20:00,78.89,78.95,78.89,78.95,27800.0,59.8624,59.9079,59.8624,59.9079,27800.0
2013-02-28 13:25:00,78.95,79.02,78.95,78.99,9100.0,59.9079,59.961,59.9079,59.9383,9100.0
2013-02-28 13:30:00,78.99,79.0,78.95,78.95,52700.0,59.9383,59.9459,59.9079,59.9079,52700.0
2013-02-28 13:35:00,78.95,79.02,78.94,78.95,36200.0,59.9079,59.961,59.9003,59.9079,36200.0
2013-02-28 13:40:00,78.94,78.94,78.91,78.93,4900.0,59.9003,59.9003,59.8776,59.8928,4900.0
2013-02-28 13:45:00,78.93,78.97,78.93,78.97,3100.0,59.8928,59.9231,59.8928,59.9231,3100.0
2013-02-28 13:50:00,78.98,78.99,78.94,78.99,7400.0,59.9307,59.9383,59.9003,59.9383,7400.0
2013-02-28 13:55:00,78.99,79.02,78.96,78.98,30500.0,59.9383,59.961,59.9155,59.9307,30500.0
2013-02-28 14:00:00,78.98,78.99,78.97,78.97,3800.0,59.9307,59.9383,59.9231,59.9231,3800.0
2013-02-28 14:05:00,78.97,79.01,78.97,79.01,2700.0,59.9231,59.9535,59.9231,59.9535,2700.0
2013-02-28 14:10:00,79.01,79.02,78.99,79.02,6300.0,59.9535,59.961,59.9383,59.961,6300.0
2013-02-28 14:15:00,79.03,79.03,79.0,79.02,8600.0,59.9686,59.9686,59.9459,59.961,8600.0
2013-02-28 14:20:00,79.01,79.04,79.01,79.03,7800.0,59.9535,59.9762,59.9535,59.9686,7800.0
2013-02-28 14:25:00,79.03,79.04,79.0,79.01,17900.0,59.9686,59.9762,59.9459,59.9535,17900.0
2013-02-28 14:30:00,79.02,79.05,78.94,78.95,26700.0,59.961,59.9838,59.9003,59.9079,26700.0
2013-02-28 14:35:00,78.95,78.95,78.91,78.93,17800.0,59.9079,59.9079,59.8776,59.8928,17800.0
2013-02-28 14:40:00,78.93,78.93,78.89,78.91,9000.0,59.8928,59.8928,59.8624,59.8776,9000.0
2013-02-28 14:45:00,78.91,78.91,78.88,78.9,14000.0,59.8776,59.8776,59.8548,59.87,14000.0
2013-02-28 14:50:00,78.9,78.9,78.86,78.89,12600.0,59.87,59.87,59.8396,59.8624,12600.0
2013-02-28 14:55:00,78.9,78.9,78.87,78.88,17000.0,59.87,59.87,59.8472,59.8548,17000.0
2013-02-28 15:00:00,78.87,78.87,78.84,78.85,4800.0,59.8472,59.8472,59.8245,59.832,4800.0
2013-02-28 15:05:00,78.86,78.86,78.79,78.83,17200.0,59.8396,59.8396,59.7865,59.8169,17200.0
2013-02-28 15:10:00,78.83,78.84,78.77,78.77,14600.0,59.8169,59.8245,59.7713,59.7713,14600.0
2013-02-28 15:15:00,78.77,78.77,78.74,78.77,8500.0,59.7713,59.7713,59.7486,59.7713,8500.0
2013-02-28 15:20:00,78.79,78.84,78.77,78.83,12200.0,59.7865,59.8245,59.7713,59.8169,12200.0
2013-02-28 15:25:00,78.83,78.86,78.79,78.84,10300.0,59.8169,59.8396,59.7865,59.8245,10300.0
2013-02-28 15:30:00,78.84,78.85,78.8,78.83,25500.0,59.8245,59.832,59.7941,59.8169,25500.0
2013-02-28 15:35:00,78.82,78.85,78.81,78.84,39200.0,59.8093,59.832,59.8017,59.8245,39200.0
2013-02-28 15:40:00,78.84,78.84,78.76,78.79,9300.0,59.8245,59.8245,59.7638,59.7865,9300.0
2013-02-28 15:45:00,78.78,78.83,78.73,78.8,58700.0,59.7789,59.8169,59.741,59.7941,58700.0
2013-02-28 15:50:00,78.8,78.8,78.69,78.69,113800.0,59.7941,59.7941,59.7106,59.7106,113800.0
2013-02-28 15:55:00,78.69,78.69,78.44,78.44,300000.0,59.7106,59.7106,59.5209,59.5209,300000.0
2013-03-01 09:30:00,78.14,78.15,77.98,78.0,14900.0,59.2933,59.3009,59.1719,59.1871,14900.0
2013-03-01 09:35:00,78.0,78.0,77.81,77.82,37300.0,59.1871,59.1871,59.0429,59.0505,37300.0
2013-03-01 09:40:00,77.8,77.93,77.75,77.92,13300.0,59.0353,59.1339,58.9974,59.1264,13300.0
2013-03-01 09:45:00,77.92,77.99,77.85,77.96,15800.0,59.1264,59.1795,59.0732,59.1567,15800.0
2013-03-01 09:50:00,77.95,78.0,77.92,78.0,12400.0,59.1491,59.1871,59.1264,59.1871,12400.0
2013-03-01 09:55:00,78.06,78.06,78.0,78.0,13500.0,59.2326,59.2326,59.1871,59.1871,13500.0
2013-03-01 10:00:00,78.03,78.22,78.03,78.11,25500.0,59.2098,59.354,59.2098,59.2705,25500.0
2013-03-01 10:05:00,78.12,78.27,78.12,78.25,20200.0,59.2781,59.3919,59.2781,59.3768,20200.0
2013-03-01 10:10:00,78.26,78.28,78.18,78.2,10000.0,59.3843,59.3995,59.3236,59.3388,10000.0
2013-03-01 10:15:00,78.19,78.2,78.12,78.13,10200.0,59.3312,59.3388,59.2781,59.2857,10200.0
2013-03-01 10:20:00,78.13,78.13,78.05,78.12,6200.0,59.2857,59.2857,59.225,59.2781,6200.0
2013-03-01 10:25:00,78.12,78.28,78.12,78.28,39000.0,59.2781,59.3995,59.2781,59.3995,39000.0
2013-03-01 10:30:00,78.29,78.42,78.27,78.35,14100.0,59.4071,59.5058,59.3919,59.4526,14100.0
2013-03-01 10:35:00,78.36,78.42,78.35,78.39,14700.0,59.4602,59.5058,59.4526,59.483,14700.0
2013-03-01 10:40:00,78.38,78.5,78.38,78.5,6600.0,59.4754,59.5665,59.4754,59.5665,6600.0
2013-03-01 10:45:00,78.49,78.49,78.42,78.43,9600.0,59.5589,59.5589,59.5058,59.5133,9600.0
2013-03-01 10:50:00,78.43,78.54,78.42,78.54,8800.0,59.5133,59.5968,59.5058,59.5968,8800.0
2013-03-01 10:55:00,78.53,78.57,78.51,78.57,11300.0,59.5892,59.6196,59.5741,59.6196,11300.0
2013-03-01 11:00:00,78.6,78.67,78.58,78.58,7100.0,59.6423,59.6955,59.6272,59.6272,7100.0
2013-03-01 11:05:00,78.58,78.67,78.58,78.61,19100.0,59.6272,59.6955,59.6272,59.6499,19100.0
2013-03-01 11:10:00,78.61,78.61,78.56,78.56,5600.0,59.6499,59.6499,59.612,59.612,5600.0
2013-03-01 11:15:00,78.53,78.53,78.44,78.47,82900.0,59.5892,59.5892,59.5209,59.5437,82900.0
2013-03-01 11:20:00,78.47,78.52,78.44,78.51,15300.0,59.5437,59.5816,59.5209,59.5741,15300.0
2013-03-01 11:25:00,78.52,78.54,78.4,78.41,86100.0,59.5816,59.5968,59.4906,59.4982,86100.0
2013-03-01 11:30:00,78.4,78.46,78.37,78.43,17100.0,59.4906,59.5361,59.4678,59.5133,17100.0
2013-03-01 11:35:00,78.43,78.47,78.38,78.4,15500.0,59.5133,59.5437,59.4754,59.4906,15500.0
2013-03-01 11:40:00,78.4,78.4,78.21,78.3,177100.0,59.4906,59.4906,59.3464,59.4147,177100.0
2013-03-01 11:45:00,78.32,78.32,78.24,78.26,18700.0,59.4299,59.4299,59.3692,59.3843,18700.0
2013-03-01 11:50:00,78.27,78.32,78.24,78.27,16700.0,59.3919,59.4299,59.3692,59.3919,16700.0
2013-03-01 11:55:00,78.26,78.4,78.26,78.39,8700.0,59.3843,59.4906,59.3843,59.483,8700.0
2013-03-01 12:00:00,78.39,78.49,78.38,78.49,21500.0,59.483,59.5589,59.4754,59.5589,21500.0
2013-03-01 12:05:00,78.48,78.54,78.47,78.53,10100.0,59.5513,59.5968,59.5437,59.5892,10100.0
2013-03-01 12:10:00,78.54,78.56,78.51,78.53,194000.0,59.5968,59.612,59.5741,59.5892,194000.0
2013-03-01 12:15:00,78.51,78.64,78.5,78.63,12700.0,59.5741,59.6727,59.5665,59.6651,12700.0
2013-03-01 12:20:00,78.62,78.68,78.59,78.65,13900.0,59.6575,59.703,59.6348,59.6803,13900.0
2013-03-01 12:25:00,78.66,78.67,78.59,78.6,11900.0,59.6879,59.6955,59.6348,59.6423,11900.0
2013-03-01 12:30:00,78.6,78.7,78.6,78.61,19000.0,59.6423,59.7182,59.6423,59.6499,19000.0
2013-03-01 12:35:00,78.6,78.67,78.6,78.67,14700.0,59.6423,59.6955,59.6423,59.6955,14700.0
2013-03-01 12:40:00,78.66,78.7,78.64,78.65,14300.0,59.6879,59.7182,59.6727,59.6803,14300.0
2013-03-01 12:45:00,78.65,78.65,78.63,78.63,7100.0,59.6803,59.6803,59.6651,59.6651,7100.0
2013-03-01 12:50:00,78.63,78.7,78.63,78.67,20600.0,59.6651,59.7182,59.6651,59.6955,20600.0
2013-03-01 12:55:00,78.67,78.75,78.67,78.73,13300.0,59.6955,59.7562,59.6955,59.741,13300.0
2013-03-01 13:00:00,78.72,78.75,78.7,78.74,12100.0,59.7334,59.7562,59.7182,59.7486,12100.0
2013-03-01 13:05:00,78.75,78.75,78.62,78.63,11700.0,59.7562,59.7562,59.6575,59.6651,11700.0
2013-03-01 13:10:00,78.62,78.69,78.62,78.65,16700.0,59.6575,59.7106,59.6575,59.6803,16700.0
2013-03-01 13:15:00,78.66,78.71,78.63,78.65,16700.0,59.6879,59.7258,59.6651,59.6803,16700.0
2013-03-01 13:20:00,78.65,78.7,78.61,78.7,20500.0,59.6803,59.7182,59.6499,59.7182,20500.0
2013-03-01 13:25:00,78.7,78.7,78.65,78.68,18600.0,59.7182,59.7182,59.6803,59.703,18600.0
2013-03-01 13:30:00,78.68,78.7,78.57,78.61,23900.0,59.703,59.7182,59.6196,59.6499,23900.0
2013-03-01 13:35:00,78.59,78.63,78.58,78.62,3400.0,59.6348,59.6651,59.6272,59.6575,3400.0
2013-03-01 13:40:00,78.64,78.65,78.61,78.61,8300.0,59.6727,59.6803,59.6499,59.6499,8300.0
2013-03-01 13:45:00,78.62,78.62,78.55,78.55,15800.0,59.6575,59.6575,59.6044,59.6044,15800.0
2013-03-01 13:50:00,78.54,78.58,78.52,78.58,24400.0,59.5968,59.6272,59.5816,59.6272,24400.0
2013-03-01 13:55:00,78.57,78.64,78.57,78.64,12500.0,59.6196,59.6727,59.6196,59.6727,12500.0
2013-03-01 14:00:00,78.64,78.68,78.64,78.67,4000.0,59.6727,59.703,59.6727,59.6955,4000.0
2013-03-01 14:05:00,78.66,78.7,78.65,78.66,20400.0,59.6879,59.7182,59.6803,59.6879,20400.0
2013-03-01 14:10:00,78.65,78.69,78.62,78.68,19200.0,59.6803,59.7106,59.6575,59.703,19200.0
2013-03-01 14:15:00,78.68,78.69,78.66,78.69,26600.0,59.703,59.7106,59.6879,59.7106,26600.0
2013-03-01 14:20:00,78.71,78.73,78.61,78.61,16600.0,59.7258,59.741,59.6499,59.6499,16600.0
2013-03-01 14:25:00,78.6,78.6,78.57,78.6,8100.0,59.6423,59.6423,59.6196,59.6423,8100.0
2013-03-01 14:30:00,78.61,78.63,78.61,78.61,17800.0,59.6499,59.6651,59.6499,59.6499,17800.0
2013-03-01 14:35:00,78.62,78.66,78.59,78.59,27600.0,59.6575,59.6879,59.6348,59.6348,27600.0
2013-03-01 14:40:00,78.59,78.63,78.59,78.61,8400.0,59.6348,59.6651,59.6348,59.6499,8400.0
2013-03-01 14:45:00,78.61,78.61,78.53,78.54,15500.0,59.6499,59.6499,59.5892,59.5968,15500.0
2013-03-01 14:50:00,78.52,78.57,78.5,78.57,13800.0,59.5816,59.6196,59.5665,59.6196,13800.0
2013-03-01 14:55:00,78.58,78.61,78.53,78.61,11500.0,59.6272,59.6499,59.5892,59.6499,11500.0
2013-03-01 15:00:00,78.61,78.66,78.59,78.59,13200.0,59.6499,59.6879,59.6348,59.6348,13200.0
2013-03-01 15:05:00,78.59,78.65,78.58,78.63,18700.0,59.6348,59.6803,59.6272,59.6651,18700.0
2013-03-01 15:10:00,78.65,78.66,78.61,78.63,7800.0,59.6803,59.6879,59.6499,59.6651,7800.0
2013-03-01 15:15:00,78.62,78.65,78.6,78.61,7600.0,59.6575,59.6803,59.6423,59.6499,7600.0
2013-03-01 15:20:00,78.59,78.61,78.57,78.57,18100.0,59.6348,59.6499,59.6196,59.6196,18100.0
2013-03-01 15:25:00,78.58,78.62,78.56,78.56,7900.0,59.6272,59.6575,59.612,59.612,7900.0
2013-03-01 15:30:00,78.57,78.61,78.57,78.58,9200.0,59.6196,59.6499,59.6196,59.6272,9200.0
2013-03-01 15:35:00,78.58,78.64,78.56,78.62,5800.0,59.6272,59.6727,59.612,59.6575,5800.0
2013-03-01 15:40:00,78.61,78.62,78.5,78.5,14600.0,59.6499,59.6575,59.5665,59.5665,14600.0
2013-03-01 15:45:00,78.51,78.66,78.51,78.66,21800.0,59.5741,59.6879,59.5741,59.6879,21800.0
2013-03-01 15:50:00,78.68,78.69,78.56,78.57,18100.0,59.703,59.7106,59.612,59.6196,18100.0
2013-03-01 15:55:00,78.58,78.68,78.55,78.66,19900.0,59.6272,59.703,59.6044,59.6879,19900.0
2013-03-04 09:30:00,78.49,78.53,78.44,78.53,22500.0,59.5589,59.5892,59.5209,59.5892,22500.0
2013-03-04 09:35:00,78.49,78.5,78.41,78.45,6300.0,59.5589,59.5665,59.4982,59.5285,6300.0
2013-03-04 09:40:00,78.47,78.57,78.47,78.52,14800.0,59.5437,59.6196,59.5437,59.5816,14800.0
2013-03-04 09:45:00,78.51,78.63,78.51,78.62,15800.0,59.5741,59.6651,59.5741,59.6575,15800.0
2013-03-04 09:50:00,78.61,78.65,78.56,78.65,3600.0,59.6499,59.6803,59.612,59.6803,3600.0
2013-03-04 09:55:00,78.66,78.66,78.58,78.59,3900.0,59.6879,59.6879,59.6272,59.6348,3900.0
2013-03-04 10:00:00,78.57,78.64,78.57,78.58,6000.0,59.6196,59.6727,59.6196,59.6272,6000.0
2013-03-04 10:05:00,78.59,78.61,78.54,78.6,4700.0,59.6348,59.6499,59.5968,59.6423,4700.0
2013-03-04 10:10:00,78.6,78.6,78.46,78.46,12400.0,59.6423,59.6423,59.5361,59.5361,12400.0
2013-03-04 10:15:00,78.44,78.49,78.44,78.46,6400.0,59.5209,59.5589,59.5209,59.5361,6400.0
2013-03-04 10:20:00,78.47,78.49,78.42,78.44,2300.0,59.5437,59.5589,59.5058,59.5209,2300.0
2013-03-04 10:25:00,78.45,78.5,78.43,78.46,12200.0,59.5285,59.5665,59.5133,59.5361,12200.0
2013-03-04 10:30:00,78.46,78.53,78.46,78.53,2500.0,59.5361,59.5892,59.5361,59.5892,2500.0
2013-03-04 10:35:00,78.5,78.54,78.46,78.54,15200.0,59.5665,59.5968,59.5361,59.5968,15200.0
2013-03-04 10:40:00,78.54,78.63,78.54,78.59,11300.0,59.5968,59.6651,59.5968,59.6348,11300.0
2013-03-04 10:45:00,78.61,78.66,78.61,78.63,10800.0,59.6499,59.6879,59.6499,59.6651,10800.0
2013-03-04 10:50:00,78.65,78.67,78.61,78.62,10200.0,59.6803,59.6955,59.6499,59.6575,10200.0
2013-03-04 10:55:00,78.61,78.61,78.57,78.6,6100.0,59.6499,59.6499,59.6196,59.6423,6100.0
2013-03-04 11:00:00,78.6,78.6,78.52,78.55,9800.0,59.6423,59.6423,59.5816,59.6044,9800.0
2013-03-04 11:05:00,78.6,78.6,78.52,78.56,7900.0,59.6423,59.6423,59.5816,59.612,7900.0
2013-03-04 11:10:00,78.55,78.6,78.55,78.56,8800.0,59.6044,59.6423,59.6044,59.612,8800.0
2013-03-04 11:15:00,78.59,78.64,78.55,78.64,8600.0,59.6348,59.6727,59.6044,59.6727,8600.0
2013-03-04 11:20:00,78.67,78.67,78.62,78.65,14700.0,59.6955,59.6955,59.6575,59.6803,14700.0
2013-03-04 11:25:00,78.67,78.72,78.66,78.66,10000.0,59.6955,59.7334,59.6879,59.6879,10000.0
2013-03-04 11:30:00,78.67,78.7,78.62,78.62,7100.0,59.6955,59.7182,59.6575,59.6575,7100.0
2013-03-04 11:35:00,78.62,78.66,78.62,78.66,7900.0,59.6575,59.6879,59.6575,59.6879,7900.0
2013-03-04 11:40:00,78.65,78.65,78.61,78.64,2800.0,59.6803,59.6803,59.6499,59.6727,2800.0
2013-03-04 11:45:00,78.64,78.68,78.64,78.66,4400.0,59.6727,59.703,59.6727,59.6879,4400.0
2013-03-04 11:50:00,78.67,78.7,78.66,78.67,4400.0,59.6955,59.7182,59.6879,59.6955,4400.0
2013-03-04 11:55:00,78.67,78.7,78.67,78.67,5300.0,59.6955,59.7182,59.6955,59.6955,5300.0
2013-03-04 12:00:00,78.68,78.7,78.66,78.66,9500.0,59.703,59.7182,59.6879,59.6879,9500.0
2013-03-04 12:05:00,78.65,78.65,78.58,78.58,9000.0,59.6803,59.6803,59.6272,59.6272,9000.0
2013-03-04 12:10:00,78.57,78.61,78.56,78.61,6700.0,59.6196,59.6499,59.612,59.6499,6700.0
2013-03-04 12:15:00,78.55,78.56,78.52,78.53,9400.0,59.6044,59.612,59.5816,59.5892,9400.0
2013-03-04 12:20:00,78.51,78.51,78.47,78.48,18500.0,59.5741,59.5741,59.5437,59.5513,18500.0
2013-03-04 12:25:00,78.46,78.47,78.43,78.43,9500.0,59.5361,59.5437,59.5133,59.5133,9500.0
2013-03-04 12:30:00,78.43,78.43,78.36,78.39,18600.0,59.5133,59.5133,59.4602,59.483,18600.0
2013-03-04 12:35:00,78.36,78.44,78.36,78.44,19800.0,59.4602,59.5209,59.4602,59.5209,19800.0
2013-03-04 12:40:00,78.43,78.48,78.43,78.48,4800.0,59.5133,59.5513,59.5133,59.5513,4800.0
2013-03-04 12:45:00,78.48,78.49,78.47,78.48,3200.0,59.5513,59.5589,59.5437,59.5513,3200.0
2013-03-04 12:50:00,78.49,78.51,78.48,78.5,7600.0,59.5589,59.5741,59.5513,59.5665,7600.0
2013-03-04 12:55:00,78.5,78.55,78.5,78.55,3600.0,59.5665,59.6044,59.5665,59.6044,3600.0
2013-03-04 13:00:00,78.55,78.55,78.5,78.51,6800.0,59.6044,59.6044,59.5665,59.5741,6800.0
2013-03-04 13:05:00,78.52,78.52,78.44,78.48,9500.0,59.5816,59.5816,59.5209,59.5513,9500.0
2013-03-04 13:10:00,78.47,78.51,78.46,78.51,3000.0,59.5437,59.5741,59.5361,59.5741,3000.0
2013-03-04 13:15:00,78.53,78.55,78.53,78.54,8700.0,59.5892,59.6044,59.5892,59.5968,8700.0
2013-03-04 13:20:00,78.54,78.66,78.54,78.65,12200.0,59.5968,59.6879,59.5968,59.6803,12200.0
2013-03-04 13:25:00,78.65,78.66,78.63,78.66,4700.0,59.6803,59.6879,59.6651,59.6879,4700.0
2013-03-04 13:30:00,78.69,78.7,78.64,78.69,15000.0,59.7106,59.7182,59.6727,59.7106,15000.0
2013-03-04 13:35:00,78.68,78.69,78.66,78.67,3700.0,59.703,59.7106,59.6879,59.6955,3700.0
2013-03-04 13:40:00,78.66,78.71,78.65,78.68,5900.0,59.6879,59.7258,59.6803,59.703,5900.0
2013-03-04 13:45:00,78.68,78.72,78.68,78.72,6500.0,59.703,59.7334,59.703,59.7334,6500.0
2013-03-04 13:50:00,78.71,78.76,78.71,78.76,11200.0,59.7258,59.7638,59.7258,59.7638,11200.0
2013-03-04 13:55:00,78.73,78.75,78.68,78.75,9500.0,59.741,59.7562,59.703,59.7562,9500.0
2013-03-04 14:00:00,78.73,78.75,78.71,78.72,4300.0,59.741,59.7562,59.7258,59.7334,4300.0
2013-03-04 14:05:00,78.72,78.77,78.72,78.74,7100.0,59.7334,59.7713,59.7334,59.7486,7100.0
2013-03-04 14:10:00,78.73,78.73,78.68,78.71,6700.0,59.741,59.741,59.703,59.7258,6700.0
2013-03-04 14:15:00,78.73,78.73,78.69,78.72,5100.0,59.741,59.741,59.7106,59.7334,5100.0
2013-03-04 14:20:00,78.74,78.77,78.74,78.76,5800.0,59.7486,59.7713,59.7486,59.7638,5800.0
2013-03-04 14:25:00,78.77,78.94,78.77,78.93,18700.0,59.7713,59.9003,59.7713,59.8928,18700.0
2013-03-04 14:30:00,78.92,78.94,78.88,78.9,7500.0,59.8852,59.9003,59.8548,59.87,7500.0
2013-03-04 14:35:00,78.91,78.94,78.88,78.94,4800.0,59.8776,59.9003,59.8548,59.9003,4800.0
2013-03-04 14:40:00,78.93,78.97,78.9,78.96,9600.0,59.8928,59.9231,59.87,59.9155,9600.0
2013-03-04 14:45:00,78.95,79.0,78.94,78.98,7900.0,59.9079,59.9459,59.9003,59.9307,7900.0
2013-03-04 14:50:00,78.97,79.0,78.94,78.99,26600.0,59.9231,59.9459,59.9003,59.9383,26600.0
2013-03-04 14:55:00,78.98,79.02,78.98,79.0,9400.0,59.9307,59.961,59.9307,59.9459,9400.0
2013-03-04 15:00:00,79.0,79.01,78.97,78.98,8400.0,59.9459,59.9535,59.9231,59.9307,8400.0
2013-03-04 15:05:00,78.98,78.99,78.95,78.95,7200.0,59.9307,59.9383,59.9079,59.9079,7200.0
2013-03-04 15:10:00,78.94,78.95,78.91,78.91,16900.0,59.9003,59.9079,59.8776,59.8776,16900.0
2013-03-04 15:15:00,78.92,78.93,78.89,78.89,9900.0,59.8852,59.8928,59.8624,59.8624,9900.0
2013-03-04 15:20:00,78.88,78.94,78.88,78.92,30800.0,59.8548,59.9003,59.8548,59.8852,30800.0
2013-03-04 15:25:00,78.92,78.98,78.92,78.95,20200.0,59.8852,59.9307,59.8852,59.9079,20200.0
2013-03-04 15:30:00,78.95,78.98,78.91,78.98,23200.0,59.9079,59.9307,59.8776,59.9307,23200.0
2013-03-04 15:35:00,78.99,78.99,78.92,78.96,13900.0,59.9383,59.9383,59.8852,59.9155,13900.0
2013-03-04 15:40:00,78.95,78.96,78.93,78.94,19000.0,59.9079,59.9155,59.8928,59.9003,19000.0
2013-03-04 15:45:00,78.94,78.99,78.94,78.99,19800.0,59.9003,59.9383,59.9003,59.9383,19800.0
2013-03-04 15:50:00,78.99,79.01,78.96,78.99,23300.0,59.9383,59.9535,59.9155,59.9383,23300.0
2013-03-04 15:55:00,78.99,79.05,78.97,79.05,35300.0,59.9383,59.9838,59.9231,59.9838,35300.0
2013-03-05 09:30:00,79.46,79.58,79.45,79.58,58400.0,60.2949,60.386,60.2873,60.386,58400.0
2013-03-05 09:35:00,79.59,79.71,79.58,79.69,19000.0,60.3936,60.4846,60.386,60.4694,19000.0
2013-03-05 09:40:00,79.7,79.71,79.62,79.62,18800.0,60.477,60.4846,60.4163,60.4163,18800.0
2013-03-05 09:45:00,79.62,79.64,79.6,79.63,9500.0,60.4163,60.4315,60.4012,60.4239,9500.0
2013-03-05 09:50:00,79.64,79.7,79.64,79.68,17600.0,60.4315,60.477,60.4315,60.4619,17600.0
2013-03-05 09:55:00,79.7,79.73,79.63,79.66,22600.0,60.477,60.4998,60.4239,60.4467,22600.0
2013-03-05 10:00:00,79.68,79.81,79.68,79.71,26400.0,60.4619,60.5605,60.4619,60.4846,26400.0
2013-03-05 10:05:00,79.72,79.72,79.66,79.69,18100.0,60.4922,60.4922,60.4467,60.4694,18100.0
2013-03-05 10:10:00,79.7,79.71,79.65,79.71,11700.0,60.477,60.4846,60.4391,60.4846,11700.0
2013-03-05 10:15:00,79.72,79.79,79.72,79.77,17300.0,60.4922,60.5453,60.4922,60.5301,17300.0
2013-03-05 10:20:00,79.77,79.82,79.77,79.79,14500.0,60.5301,60.5681,60.5301,60.5453,14500.0
2013-03-05 10:25:00,79.8,79.85,79.78,79.82,16000.0,60.5529,60.5909,60.5377,60.5681,16000.0
2013-03-05 10:30:00,79.83,79.86,79.82,79.85,20800.0,60.5757,60.5984,60.5681,60.5909,20800.0
2013-03-05 10:35:00,79.85,79.88,79.84,79.84,7000.0,60.5909,60.6136,60.5833,60.5833,7000.0
2013-03-05 10:40:00,79.84,79.92,79.84,79.92,37400.0,60.5833,60.644,60.5833,60.644,37400.0
2013-03-05 10:45:00,79.92,79.95,79.91,79.95,35100.0,60.644,60.6667,60.6364,60.6667,35100.0
2013-03-05 10:50:00,79.95,79.96,79.92,79.92,14300.0,60.6667,60.6743,60.644,60.644,14300.0
2013-03-05 10:55:00,79.94,79.95,79.9,79.92,11600.0,60.6591,60.6667,60.6288,60.644,11600.0
2013-03-05 11:00:00,79.91,79.92,79.82,79.82,28700.0,60.6364,60.644,60.5681,60.5681,28700.0
2013-03-05 11:05:00,79.82,79.92,79.82,79.92,23800.0,60.5681,60.644,60.5681,60.644,23800.0
2013-03-05 11:10:00,79.92,79.98,79.92,79.95,46500.0,60.644,60.6895,60.644,60.6667,46500.0
2013-03-05 11:15:00,79.97,79.98,79.91,79.95,28200.0,60.6819,60.6895,60.6364,60.6667,28200.0
2013-03-05 11:20:00,79.95,79.95,79.91,79.95,12600.0,60.6667,60.6667,60.6364,60.6667,12600.0
2013-03-05 11:25:00,79.95,79.96,79.91,79.91,27300.0,60.6667,60.6743,60.6364,60.6364,27300.0
2013-03-05 11:30:00,79.92,79.95,79.9,79.91,62400.0,60.644,60.6667,60.6288,60.6364,62400.0
2013-03-05 11:35:00,79.9,79.9,79.82,79.86,16400.0,60.6288,60.6288,60.5681,60.5984,16400.0
2013-03-05 11:40:00,79.87,79.91,79.86,79.89,14000.0,60.606,60.6364,60.5984,60.6212,14000.0
2013-03-05 11:45:00,79.88,79.91,79.88,79.9,3000.0,60.6136,60.6364,60.6136,60.6288,3000.0
2013-03-05 11:50:00,79.9,79.91,79.89,79.91,4600.0,60.6288,60.6364,60.6212,60.6364,4600.0
2013-03-05 11:55:00,79.91,79.92,79.88,79.89,9500.0,60.6364,60.644,60.6136,60.6212,9500.0
2013-03-05 12:00:00,79.89,79.92,79.89,79.89,14400.0,60.6212,60.644,60.6212,60.6212,14400.0
2013-03-05 12:05:00,79.89,79.92,79.88,79.89,10800.0,60.6212,60.644,60.6136,60.6212,10800.0
2013-03-05 12:10:00,79.9,79.9,79.87,79.87,25300.0,60.6288,60.6288,60.606,60.606,25300.0
2013-03-05 12:15:00,79.86,79.86,79.8,79.82,13600.0,60.5984,60.5984,60.5529,60.5681,13600.0
2013-03-05 12:20:00,79.82,79.82,79.8,79.81,16500.0,60.5681,60.5681,60.5529,60.5605,16500.0
2013-03-05 12:25:00,79.81,79.82,79.8,79.81,24100.0,60.5605,60.5681,60.5529,60.5605,24100.0
2013-03-05 12:30:00,79.81,79.82,79.8,79.8,20300.0,60.5605,60.5681,60.5529,60.5529,20300.0
2013-03-05 12:35:00,79.81,79.84,79.81,79.83,33700.0,60.5605,60.5833,60.5605,60.5757,33700.0
2013-03-05 12:40:00,79.83,79.85,79.81,79.83,23900.0,60.5757,60.5909,60.5605,60.5757,23900.0
2013-03-05 12:45:00,79.83,79.87,79.83,79.86,21500.0,60.5757,60.606,60.5757,60.5984,21500.0
2013-03-05 12:50:00,79.87,79.89,79.87,79.89,22600.0,60.606,60.6212,60.606,60.6212,22600.0
2013-03-05 12:55:00,79.89,79.89,79.86,79.88,26200.0,60.6212,60.6212,60.5984,60.6136,26200.0
2013-03-05 13:00:00,79.88,79.89,79.86,79.86,15600.0,60.6136,60.6212,60.5984,60.5984,15600.0
2013-03-05 13:05:00,79.86,79.87,79.84,79.84,13500.0,60.5984,60.606,60.5833,60.5833,13500.0
2013-03-05 13:10:00,79.85,79.87,79.83,79.87,14600.0,60.5909,60.606,60.5757,60.606,14600.0
2013-03-05 13:15:00,79.88,79.93,79.86,79.92,29700.0,60.6136,60.6516,60.5984,60.644,29700.0
2013-03-05 13:20:00,79.92,79.96,79.91,79.92,43500.0,60.644,60.6743,60.6364,60.644,43500.0
2013-03-05 13:25:00,79.92,79.93,79.9,79.92,22700.0,60.644,60.6516,60.6288,60.644,22700.0
2013-03-05 13:30:00,79.92,80.02,79.91,79.99,34300.0,60.644,60.7199,60.6364,60.6971,34300.0
2013-03-05 13:35:00,80.0,80.01,79.95,79.97,14500.0,60.7047,60.7123,60.6667,60.6819,14500.0
2013-03-05 13:40:00,79.98,79.98,79.92,79.92,11200.0,60.6895,60.6895,60.644,60.644,11200.0
2013-03-05 13:45:00,79.92,79.95,79.9,79.91,13100.0,60.644,60.6667,60.6288,60.6364,13100.0
2013-03-05 13:50:00,79.9,79.9,79.85,79.86,18800.0,60.6288,60.6288,60.5909,60.5984,18800.0
2013-03-05 13:55:00,79.87,79.87,79.85,79.85,5000.0,60.606,60.606,60.5909,60.5909,5000.0
2013-03-05 14:00:00,79.86,79.9,79.85,79.86,12400.0,60.5984,60.6288,60.5909,60.5984,12400.0
2013-03-05 14:05:00,79.86,79.86,79.84,79.85,15800.0,60.5984,60.5984,60.5833,60.5909,15800.0
2013-03-05 14:10:00,79.84,79.85,79.83,79.84,10400.0,60.5833,60.5909,60.5757,60.5833,10400.0
2013-03-05 14:15:00,79.86,79.87,79.86,79.87,9700.0,60.5984,60.606,60.5984,60.606,9700.0
2013-03-05 14:20:00,79.87,79.89,79.87,79.87,12000.0,60.606,60.6212,60.606,60.606,12000.0
2013-03-05 14:25:00,79.86,79.87,79.78,79.79,18700.0,60.5984,60.606,60.5377,60.5453,18700.0
2013-03-05 14:30:00,79.78,79.8,79.76,79.78,48300.0,60.5377,60.5529,60.5226,60.5377,48300.0
2013-03-05 14:35:00,79.77,79.83,79.77,79.82,34400.0,60.5301,60.5757,60.5301,60.5681,34400.0
2013-03-05 14:40:00,79.83,79.85,79.81,79.85,47900.0,60.5757,60.5909,60.5605,60.5909,47900.0
2013-03-05 14:45:00,79.85,79.89,79.85,79.88,60100.0,60.5909,60.6212,60.5909,60.6136,60100.0
2013-03-05 14:50:00,79.87,79.87,79.82,79.83,71100.0,60.606,60.606,60.5681,60.5757,71100.0
2013-03-05 14:55:00,79.82,79.86,79.81,79.85,56800.0,60.5681,60.5984,60.5605,60.5909,56800.0
2013-03-05 15:00:00,79.85,79.89,79.8,79.84,84300.0,60.5909,60.6212,60.5529,60.5833,84300.0
2013-03-05 15:05:00,79.83,79.86,79.79,79.86,93200.0,60.5757,60.5984,60.5453,60.5984,93200.0
2013-03-05 15:10:00,79.86,79.87,79.83,79.86,28800.0,60.5984,60.606,60.5757,60.5984,28800.0
2013-03-05 15:15:00,79.85,79.86,79.84,79.84,50400.0,60.5909,60.5984,60.5833,60.5833,50400.0
2013-03-05 15:20:00,79.84,79.85,79.76,79.79,49000.0,60.5833,60.5909,60.5226,60.5453,49000.0
2013-03-05 15:25:00,79.79,79.8,79.76,79.77,55300.0,60.5453,60.5529,60.5226,60.5301,55300.0
2013-03-05 15:30:00,79.78,79.82,79.76,79.77,56900.0,60.5377,60.5681,60.5226,60.5301,56900.0
2013-03-05 15:35:00,79.76,79.82,79.76,79.8,42600.0,60.5226,60.5681,60.5226,60.5529,42600.0
2013-03-05 15:40:00,79.81,79.89,79.81,79.88,67300.0,60.5605,60.6212,60.5605,60.6136,67300.0
2013-03-05 15:45:00,79.88,79.88,79.75,79.75,35100.0,60.6136,60.6136,60.515,60.515,35100.0
2013-03-05 15:50:00,79.76,79.76,79.7,79.72,39900.0,60.5226,60.5226,60.477,60.4922,39900.0
2013-03-05 15:55:00,79.72,79.77,79.69,79.77,51400.0,60.4922,60.5301,60.4694,60.5301,51400.0
2013-03-06 09:30:00,80.1,80.11,80.06,80.08,59400.0,60.7806,60.7881,60.7502,60.7654,59400.0
2013-03-06 09:35:00,80.07,80.13,80.05,80.06,17100.0,60.7578,60.8033,60.7426,60.7502,17100.0
2013-03-06 09:40:00,80.06,80.08,80.01,80.01,9200.0,60.7502,60.7654,60.7123,60.7123,9200.0
2013-03-06 09:45:00,79.99,80.1,79.97,80.08,18000.0,60.6971,60.7806,60.6819,60.7654,18000.0
2013-03-06 09:50:00,80.09,80.14,80.06,80.14,9900.0,60.773,60.8109,60.7502,60.8109,9900.0
2013-03-06 09:55:00,80.13,80.17,80.1,80.13,8800.0,60.8033,60.8337,60.7806,60.8033,8800.0
2013-03-06 10:00:00,80.13,80.13,80.07,80.09,6500.0,60.8033,60.8033,60.7578,60.773,6500.0
2013-03-06 10:05:00,80.06,80.07,80.01,80.01,10900.0,60.7502,60.7578,60.7123,60.7123,10900.0
2013-03-06 10:10:00,80.0,80.09,80.0,80.06,8100.0,60.7047,60.773,60.7047,60.7502,8100.0
2013-03-06 10:15:00,80.06,80.11,80.01,80.03,15100.0,60.7502,60.7881,60.7123,60.7274,15100.0
2013-03-06 10:20:00,80.0,80.05,79.99,80.04,6400.0,60.7047,60.7426,60.6971,60.735,6400.0
2013-03-06 10:25:00,80.07,80.08,80.0,80.03,11800.0,60.7578,60.7654,60.7047,60.7274,11800.0
2013-03-06 10:30:00,80.01,80.02,79.9,79.94,12100.0,60.7123,60.7199,60.6288,60.6591,12100.0
2013-03-06 10:35:00,79.93,79.98,79.91,79.97,15500.0,60.6516,60.6895,60.6364,60.6819,15500.0
2013-03-06 10:40:00,79.95,80.0,79.93,80.0,23600.0,60.6667,60.7047,60.6516,60.7047,23600.0
2013-03-06 10:45:00,80.02,80.02,79.99,79.99,31300.0,60.7199,60.7199,60.6971,60.6971,31300.0
2013-03-06 10:50:00,79.99,80.0,79.95,79.98,18100.0,60.6971,60.7047,60.6667,60.6895,18100.0
2013-03-06 10:55:00,79.97,79.97,79.92,79.92,9800.0,60.6819,60.6819,60.644,60.644,9800.0
2013-03-06 11:00:00,79.92,79.98,79.91,79.93,333900.0,60.644,60.6895,60.6364,60.6516,333900.0
2013-03-06 11:05:00,79.94,79.94,79.91,79.92,21200.0,60.6591,60.6591,60.6364,60.644,21200.0
2013-03-06 11:10:00,79.91,79.97,79.91,79.97,12100.0,60.6364,60.6819,60.6364,60.6819,12100.0
2013-03-06 11:15:00,79.98,80.0,79.97,80.0,3500.0,60.6895,60.7047,60.6819,60.7047,3500.0
2013-03-06 11:20:00,79.99,80.0,79.97,79.98,3300.0,60.6971,60.7047,60.6819,60.6895,3300.0
2013-03-06 11:25:00,79.95,79.95,79.91,79.91,2400.0,60.6667,60.6667,60.6364,60.6364,2400.0
2013-03-06 11:30:00,79.92,79.97,79.91,79.93,5100.0,60.644,60.6819,60.6364,60.6516,5100.0
2013-03-06 11:35:00,79.94,79.98,79.94,79.97,5400.0,60.6591,60.6895,60.6591,60.6819,5400.0
2013-03-06 11:40:00,79.98,79.98,79.94,79.95,10300.0,60.6895,60.6895,60.6591,60.6667,10300.0
2013-03-06 11:45:00,79.93,79.99,79.93,79.99,11700.0,60.6516,60.6971,60.6516,60.6971,11700.0
2013-03-06 11:50:00,79.98,79.99,79.92,79.93,9200.0,60.6895,60.6971,60.644,60.6516,9200.0
2013-03-06 11:55:00,79.92,79.94,79.92,79.92,2700.0,60.644,60.6591,60.644,60.644,2700.0
2013-03-06 12:00:00,79.94,79.94,79.86,79.88,6300.0,60.6591,60.6591,60.5984,60.6136,6300.0
2013-03-06 12:05:00,79.87,79.88,79.83,79.83,3500.0,60.606,60.6136,60.5757,60.5757,3500.0
2013-03-06 12:10:00,79.81,79.86,79.81,79.85,4200.0,60.5605,60.5984,60.5605,60.5909,4200.0
2013-03-06 12:15:00,79.87,79.91,79.87,79.91,3800.0,60.606,60.6364,60.606,60.6364,3800.0
2013-03-06 12:20:00,79.91,79.91,79.89,79.9,3800.0,60.6364,60.6364,60.6212,60.6288,3800.0
2013-03-06 12:25:00,79.89,79.92,79.88,79.88,13300.0,60.6212,60.644,60.6136,60.6136,13300.0
2013-03-06 12:30:00,79.89,79.9,79.88,79.9,3400.0,60.6212,60.6288,60.6136,60.6288,3400.0
2013-03-06 12:35:00,79.92,79.95,79.92,79.94,3500.0,60.644,60.6667,60.644,60.6591,3500.0
2013-03-06 12:40:00,79.95,80.01,79.93,80.01,9100.0,60.6667,60.7123,60.6516,60.7123,9100.0
2013-03-06 12:45:00,80.02,80.02,79.97,80.0,9300.0,60.7199,60.7199,60.6819,60.7047,9300.0
2013-03-06 12:50:00,79.99,80.0,79.98,79.98,1200.0,60.6971,60.7047,60.6895,60.6895,1200.0
2013-03-06 12:55:00,79.94,79.95,79.91,79.91,1000.0,60.6591,60.6667,60.6364,60.6364,1000.0
2013-03-06 13:00:00,79.91,79.95,79.89,79.94,7100.0,60.6364,60.6667,60.6212,60.6591,7100.0
2013-03-06 13:05:00,79.94,79.98,79.94,79.98,2700.0,60.6591,60.6895,60.6591,60.6895,2700.0
2013-03-06 13:10:00,79.95,79.98,79.95,79.98,5400.0,60.6667,60.6895,60.6667,60.6895,5400.0
2013-03-06 13:15:00,80.01,80.01,80.0,80.01,2000.0,60.7123,60.7123,60.7047,60.7123,2000.0
2013-03-06 13:20:00,80.02,80.02,79.98,79.98,3800.0,60.7199,60.7199,60.6895,60.6895,3800.0
2013-03-06 13:25:00,79.98,80.01,79.97,80.01,16000.0,60.6895,60.7123,60.6819,60.7123,16000.0
2013-03-06 13:30:00,80.0,80.0,79.97,79.98,8400.0,60.7047,60.7047,60.6819,60.6895,8400.0
2013-03-06 13:35:00,79.98,80.0,79.97,80.0,2600.0,60.6895,60.7047,60.6819,60.7047,2600.0
2013-03-06 13:40:00,80.02,80.04,80.02,80.04,6700.0,60.7199,60.735,60.7199,60.735,6700.0
2013-03-06 13:45:00,80.06,80.06,80.04,80.04,2100.0,60.7502,60.7502,60.735,60.735,2100.0
2013-03-06 13:50:00,80.05,80.05,80.01,80.01,4700.0,60.7426,60.7426,60.7123,60.7123,4700.0
2013-03-06 13:55:00,80.02,80.03,80.01,80.03,1500.0,60.7199,60.7274,60.7123,60.7274,1500.0
2013-03-06 14:00:00,80.03,80.06,80.03,80.05,7700.0,60.7274,60.7502,60.7274,60.7426,7700.0
2013-03-06 14:05:00,80.05,80.05,80.03,80.03,5100.0,60.7426,60.7426,60.7274,60.7274,5100.0
2013-03-06 14:10:00,80.03,80.04,79.98,79.99,9700.0,60.7274,60.735,60.6895,60.6971,9700.0
2013-03-06 14:15:00,79.98,80.01,79.97,80.0,8100.0,60.6895,60.7123,60.6819,60.7047,8100.0
2013-03-06 14:20:00,80.01,80.06,80.01,80.06,8800.0,60.7123,60.7502,60.7123,60.7502,8800.0
2013-03-06 14:25:00,80.05,80.08,80.05,80.06,1000.0,60.7426,60.7654,60.7426,60.7502,1000.0
2013-03-06 14:30:00,80.07,80.12,80.06,80.12,16900.0,60.7578,60.7957,60.7502,60.7957,16900.0
2013-03-06 14:35:00,80.11,80.15,80.1,80.14,5800.0,60.7881,60.8185,60.7806,60.8109,5800.0
2013-03-06 14:40:00,80.13,80.13,80.1,80.12,4100.0,60.8033,60.8033,60.7806,60.7957,4100.0
2013-03-06 14:45:00,80.14,80.22,80.14,80.22,23900.0,60.8109,60.8716,60.8109,60.8716,23900.0
2013-03-06 14:50:00,80.22,80.22,80.17,80.19,27600.0,60.8716,60.8716,60.8337,60.8488,27600.0
2013-03-06 14:55:00,80.19,80.21,80.18,80.18,3300.0,60.8488,60.864,60.8413,60.8413,3300.0
2013-03-06 15:00:00,80.18,80.19,80.13,80.15,11800.0,60.8413,60.8488,60.8033,60.8185,11800.0
2013-03-06 15:05:00,80.15,80.17,80.13,80.14,5500.0,60.8185,60.8337,60.8033,60.8109,5500.0
2013-03-06 15:10:00,80.14,80.18,80.12,80.12,25000.0,60.8109,60.8413,60.7957,60.7957,25000.0
2013-03-06 15:15:00,80.11,80.14,80.11,80.11,29100.0,60.7881,60.8109,60.7881,60.7881,29100.0
2013-03-06 15:20:00,80.12,80.13,80.09,80.13,15200.0,60.7957,60.8033,60.773,60.8033,15200.0
2013-03-06 15:25:00,80.13,80.13,80.07,80.1,16500.0,60.8033,60.8033,60.7578,60.7806,16500.0
2013-03-06 15:30:00,80.09,80.09,80.01,80.04,12000.0,60.773,60.773,60.7123,60.735,12000.0
2013-03-06 15:35:00,80.04,80.04,80.0,80.0,4900.0,60.735,60.735,60.7047,60.7047,4900.0
2013-03-06 15:40:00,80.01,80.02,79.97,79.97,11700.0,60.7123,60.7199,60.6819,60.6819,11700.0
2013-03-06 15:45:00,79.98,80.0,79.97,80.0,13800.0,60.6895,60.7047,60.6819,60.7047,13800.0
2013-03-06 15:50:00,79.99,80.0,79.98,80.0,20100.0,60.6971,60.7047,60.6895,60.7047,20100.0
2013-03-06 15:55:00,80.01,80.05,80.0,80.04,25000.0,60.7123,60.7426,60.7047,60.735,25000.0
2013-03-07 09:30:00,80.16,80.27,80.14,80.26,42800.0,60.8261,60.9096,60.8109,60.902,42800.0
2013-03-07 09:35:00,80.24,80.29,80.2,80.2,23000.0,60.8868,60.9247,60.8564,60.8564,23000.0
2013-03-07 09:40:00,80.18,80.21,80.13,80.2,11700.0,60.8413,60.864,60.8033,60.8564,11700.0
2013-03-07 09:45:00,80.21,80.22,80.14,80.16,15000.0,60.864,60.8716,60.8109,60.8261,15000.0
2013-03-07 09:50:00,80.15,80.23,80.1,80.21,16700.0,60.8185,60.8792,60.7806,60.864,16700.0
2013-03-07 09:55:00,80.22,80.27,80.22,80.27,11200.0,60.8716,60.9096,60.8716,60.9096,11200.0
2013-03-07 10:00:00,80.29,80.29,80.19,80.22,17300.0,60.9247,60.9247,60.8488,60.8716,17300.0
2013-03-07 10:05:00,80.21,80.26,80.2,80.23,13300.0,60.864,60.902,60.8564,60.8792,13300.0
2013-03-07 10:10:00,80.23,80.27,80.22,80.25,9900.0,60.8792,60.9096,60.8716,60.8944,9900.0
2013-03-07 10:15:00,80.28,80.29,80.25,80.28,5600.0,60.9171,60.9247,60.8944,60.9171,5600.0
2013-03-07 10:20:00,80.29,80.29,80.22,80.23,6700.0,60.9247,60.9247,60.8716,60.8792,6700.0
2013-03-07 10:25:00,80.25,80.27,80.23,80.26,5200.0,60.8944,60.9096,60.8792,60.902,5200.0
2013-03-07 10:30:00,80.28,80.33,80.26,80.32,9800.0,60.9171,60.9551,60.902,60.9475,9800.0
2013-03-07 10:35:00,80.33,80.34,80.26,80.27,11600.0,60.9551,60.9627,60.902,60.9096,11600.0
2013-03-07 10:40:00,80.27,80.32,80.25,80.32,17000.0,60.9096,60.9475,60.8944,60.9475,17000.0
2013-03-07 10:45:00,80.32,80.33,80.28,80.31,8700.0,60.9475,60.9551,60.9171,60.9399,8700.0
2013-03-07 10:50:00,80.3,80.3,80.26,80.28,9000.0,60.9323,60.9323,60.902,60.9171,9000.0
2013-03-07 10:55:00,80.27,80.27,80.22,80.23,11600.0,60.9096,60.9096,60.8716,60.8792,11600.0
2013-03-07 11:00:00,80.23,80.26,80.23,80.25,9400.0,60.8792,60.902,60.8792,60.8944,9400.0
2013-03-07 11:05:00,80.26,80.31,80.25,80.31,10300.0,60.902,60.9399,60.8944,60.9399,10300.0
2013-03-07 11:10:00,80.29,80.33,80.28,80.29,16800.0,60.9247,60.9551,60.9171,60.9247,16800.0
2013-03-07 11:15:00,80.3,80.32,80.28,80.28,2400.0,60.9323,60.9475,60.9171,60.9171,2400.0
2013-03-07 11:20:00,80.28,80.28,80.26,80.27,21400.0,60.9171,60.9171,60.902,60.9096,21400.0
2013-03-07 11:25:00,80.26,80.27,80.24,80.24,1300.0,60.902,60.9096,60.8868,60.8868,1300.0
2013-03-07 11:30:00,80.25,80.28,80.25,80.26,5600.0,60.8944,60.9171,60.8944,60.902,5600.0
2013-03-07 11:35:00,80.25,80.29,80.25,80.29,2100.0,60.8944,60.9247,60.8944,60.9247,2100.0
2013-03-07 11:40:00,80.29,80.29,80.27,80.27,6000.0,60.9247,60.9247,60.9096,60.9096,6000.0
2013-03-07 11:45:00,80.28,80.29,80.25,80.25,4300.0,60.9171,60.9247,60.8944,60.8944,4300.0
2013-03-07 11:50:00,80.26,80.3,80.26,80.29,22700.0,60.902,60.9323,60.902,60.9247,22700.0
2013-03-07 11:55:00,80.33,80.33,80.27,80.28,9300.0,60.9551,60.9551,60.9096,60.9171,9300.0
2013-03-07 12:00:00,80.29,80.3,80.28,80.3,48400.0,60.9247,60.9323,60.9171,60.9323,48400.0
2013-03-07 12:05:00,80.3,80.31,80.28,80.3,30300.0,60.9323,60.9399,60.9171,60.9323,30300.0
2013-03-07 12:10:00,80.29,80.3,80.28,80.28,6600.0,60.9247,60.9323,60.9171,60.9171,6600.0
2013-03-07 12:15:00,80.29,80.31,80.27,80.3,8600.0,60.9247,60.9399,60.9096,60.9323,8600.0
2013-03-07 12:20:00,80.29,80.3,80.28,80.29,6300.0,60.9247,60.9323,60.9171,60.9247,6300.0
2013-03-07 12:25:00,80.29,80.33,80.29,80.31,6100.0,60.9247,60.9551,60.9247,60.9399,6100.0
2013-03-07 12:30:00,80.32,80.34,80.31,80.31,3200.0,60.9475,60.9627,60.9399,60.9399,3200.0
2013-03-07 12:35:00,80.3,80.3,80.28,80.28,3700.0,60.9323,60.9323,60.9171,60.9171,3700.0
2013-03-07 12:40:00,80.28,80.28,80.27,80.28,3600.0,60.9171,60.9171,60.9096,60.9171,3600.0
2013-03-07 12:45:00,80.28,80.31,80.27,80.29,6800.0,60.9171,60.9399,60.9096,60.9247,6800.0
2013-03-07 12:50:00,80.31,80.31,80.29,80.29,8800.0,60.9399,60.9399,60.9247,60.9247,8800.0
2013-03-07 12:55:00,80.29,80.32,80.29,80.31,10700.0,60.9247,60.9475,60.9247,60.9399,10700.0
2013-03-07 13:00:00,80.31,80.31,80.28,80.31,4300.0,60.9399,60.9399,60.9171,60.9399,4300.0
2013-03-07 13:05:00,80.32,80.32,80.27,80.27,5000.0,60.9475,60.9475,60.9096,60.9096,5000.0
2013-03-07 13:10:00,80.27,80.32,80.27,80.3,20700.0,60.9096,60.9475,60.9096,60.9323,20700.0
2013-03-07 13:15:00,80.31,80.33,80.31,80.31,18000.0,60.9399,60.9551,60.9399,60.9399,18000.0
2013-03-07 13:20:00,80.31,80.31,80.29,80.3,6100.0,60.9399,60.9399,60.9247,60.9323,6100.0
2013-03-07 13:25:00,80.29,80.31,80.29,80.31,300.0,60.9247,60.9399,60.9247,60.9399,300.0
2013-03-07 13:30:00,80.29,80.29,80.23,80.24,7800.0,60.9247,60.9247,60.8792,60.8868,7800.0
2013-03-07 13:35:00,80.23,80.24,80.22,80.22,5400.0,60.8792,60.8868,60.8716,60.8716,5400.0
2013-03-07 13:40:00,80.22,80.23,80.21,80.21,4300.0,60.8716,60.8792,60.864,60.864,4300.0
2013-03-07 13:45:00,80.23,80.24,80.23,80.24,3300.0,60.8792,60.8868,60.8792,60.8868,3300.0
2013-03-07 13:50:00,80.25,80.26,80.24,80.25,5400.0,60.8944,60.902,60.8868,60.8944,5400.0
2013-03-07 13:55:00,80.26,80.26,80.24,80.26,7200.0,60.902,60.902,60.8868,60.902,7200.0
2013-03-07 14:00:00,80.26,80.26,80.22,80.22,11400.0,60.902,60.902,60.8716,60.8716,11400.0
2013-03-07 14:05:00,80.22,80.22,80.17,80.17,10800.0,60.8716,60.8716,60.8337,60.8337,10800.0
2013-03-07 14:10:00,80.16,80.17,80.14,80.17,7400.0,60.8261,60.8337,60.8109,60.8337,7400.0
2013-03-07 14:15:00,80.17,80.19,80.17,80.18,15200.0,60.8337,60.8488,60.8337,60.8413,15200.0
2013-03-07 14:20:00,80.18,80.19,80.16,80.17,10000.0,60.8413,60.8488,60.8261,60.8337,10000.0
2013-03-07 14:25:00,80.17,80.23,80.17,80.21,10000.0,60.8337,60.8792,60.8337,60.864,10000.0
2013-03-07 14:30:00,80.22,80.25,80.22,80.23,20100.0,60.8716,60.8944,60.8716,60.8792,20100.0
2013-03-07 14:35:00,80.23,80.23,80.2,80.22,8500.0,60.8792,60.8792,60.8564,60.8716,8500.0
2013-03-07 14:40:00,80.22,80.22,80.18,80.18,12200.0,60.8716,60.8716,60.8413,60.8413,12200.0
2013-03-07 14:45:00,80.18,80.22,80.17,80.22,10100.0,60.8413,60.8716,60.8337,60.8716,10100.0
2013-03-07 14:50:00,80.23,80.23,80.2,80.21,9400.0,60.8792,60.8792,60.8564,60.864,9400.0
2013-03-07 14:55:00,80.22,80.25,80.21,80.23,6100.0,60.8716,60.8944,60.864,60.8792,6100.0
2013-03-07 15:00:00,80.24,80.24,80.22,80.22,43100.0,60.8868,60.8868,60.8716,60.8716,43100.0
2013-03-07 15:05:00,80.25,80.28,80.24,80.27,6700.0,60.8944,60.9171,60.8868,60.9096,6700.0
2013-03-07 15:10:00,80.27,80.31,80.27,80.31,15200.0,60.9096,60.9399,60.9096,60.9399,15200.0
2013-03-07 15:15:00,80.3,80.32,80.27,80.27,11700.0,60.9323,60.9475,60.9096,60.9096,11700.0
2013-03-07 15:20:00,80.29,80.29,80.24,80.25,33100.0,60.9247,60.9247,60.8868,60.8944,33100.0
2013-03-07 15:25:00,80.26,80.3,80.26,80.29,8100.0,60.902,60.9323,60.902,60.9247,8100.0
2013-03-07 15:30:00,80.28,80.31,80.28,80.3,9200.0,60.9171,60.9399,60.9171,60.9323,9200.0
2013-03-07 15:35:00,80.3,80.31,80.29,80.3,9300.0,60.9323,60.9399,60.9247,60.9323,9300.0
2013-03-07 15:40:00,80.31,80.33,80.26,80.26,4600.0,60.9399,60.9551,60.902,60.902,4600.0
2013-03-07 15:45:00,80.26,80.3,80.24,80.3,47600.0,60.902,60.9323,60.8868,60.9323,47600.0
2013-03-07 15:50:00,80.29,80.3,80.27,80.27,82900.0,60.9247,60.9323,60.9096,60.9096,82900.0
2013-03-07 15:55:00,80.27,80.3,80.24,80.26,50200.0,60.9096,60.9323,60.8868,60.902,50200.0
2013-03-08 09:30:00,80.63,80.7,80.61,80.64,135100.0,61.1827,61.2358,61.1675,61.1903,135100.0
2013-03-08 09:35:00,80.64,80.65,80.54,80.54,39100.0,61.1903,61.1979,61.1144,61.1144,39100.0
2013-03-08 09:40:00,80.51,80.51,80.41,80.41,9900.0,61.0917,61.0917,61.0158,61.0158,9900.0
2013-03-08 09:45:00,80.42,80.44,80.33,80.36,14200.0,61.0234,61.0386,60.9551,60.9778,14200.0
2013-03-08 09:50:00,80.35,80.41,80.34,80.37,18400.0,60.9703,61.0158,60.9627,60.9854,18400.0
2013-03-08 09:55:00,80.37,80.39,80.33,80.37,9700.0,60.9854,61.0006,60.9551,60.9854,9700.0
2013-03-08 10:00:00,80.38,80.38,80.27,80.37,24200.0,60.993,60.993,60.9096,60.9854,24200.0
2013-03-08 10:05:00,80.36,80.37,80.27,80.3,96800.0,60.9778,60.9854,60.9096,60.9323,96800.0
2013-03-08 10:10:00,80.3,80.3,80.19,80.21,35800.0,60.9323,60.9323,60.8488,60.864,35800.0
2013-03-08 10:15:00,80.22,80.24,80.16,80.23,262800.0,60.8716,60.8868,60.8261,60.8792,262800.0
2013-03-08 10:20:00,80.23,80.28,80.23,80.27,130600.0,60.8792,60.9171,60.8792,60.9096,130600.0
2013-03-08 10:25:00,80.27,80.32,80.25,80.31,44500.0,60.9096,60.9475,60.8944,60.9399,44500.0
2013-03-08 10:30:00,80.3,80.33,80.28,80.32,9800.0,60.9323,60.9551,60.9171,60.9475,9800.0
2013-03-08 10:35:00,80.33,80.34,80.3,80.34,14000.0,60.9551,60.9627,60.9323,60.9627,14000.0
2013-03-08 10:40:00,80.34,80.38,80.33,80.33,13500.0,60.9627,60.993,60.9551,60.9551,13500.0
2013-03-08 10:45:00,80.33,80.35,80.28,80.3,9400.0,60.9551,60.9703,60.9171,60.9323,9400.0
2013-03-08 10:50:00,80.3,80.35,80.27,80.29,13500.0,60.9323,60.9703,60.9096,60.9247,13500.0
2013-03-08 10:55:00,80.29,80.34,80.28,80.34,14200.0,60.9247,60.9627,60.9171,60.9627,14200.0
2013-03-08 11:00:00,80.33,80.34,80.28,80.34,28900.0,60.9551,60.9627,60.9171,60.9627,28900.0
2013-03-08 11:05:00,80.33,80.41,80.33,80.41,17300.0,60.9551,61.0158,60.9551,61.0158,17300.0
2013-03-08 11:10:00,80.42,80.43,80.4,80.42,17400.0,61.0234,61.031,61.0082,61.0234,17400.0
2013-03-08 11:15:00,80.41,80.42,80.37,80.39,11600.0,61.0158,61.0234,60.9854,61.0006,11600.0
2013-03-08 11:20:00,80.4,80.43,80.39,80.39,26400.0,61.0082,61.031,61.0006,61.0006,26400.0
2013-03-08 11:25:00,80.41,80.44,80.41,80.42,10300.0,61.0158,61.0386,61.0158,61.0234,10300.0
2013-03-08 11:30:00,80.42,80.47,80.41,80.47,7200.0,61.0234,61.0613,61.0158,61.0613,7200.0
2013-03-08 11:35:00,80.47,80.47,80.42,80.42,13500.0,61.0613,61.0613,61.0234,61.0234,13500.0
2013-03-08 11:40:00,80.44,80.48,80.43,80.45,26400.0,61.0386,61.0689,61.031,61.0461,26400.0
2013-03-08 11:45:00,80.45,80.48,80.44,80.48,16300.0,61.0461,61.0689,61.0386,61.0689,16300.0
2013-03-08 11:50:00,80.47,80.5,80.46,80.46,10300.0,61.0613,61.0841,61.0537,61.0537,10300.0
2013-03-08 11:55:00,80.47,80.5,80.45,80.49,5400.0,61.0613,61.0841,61.0461,61.0765,5400.0
2013-03-08 12:00:00,80.48,80.49,80.47,80.49,9200.0,61.0689,61.0765,61.0613,61.0765,9200.0
2013-03-08 12:05:00,80.49,80.52,80.47,80.52,11400.0,61.0765,61.0993,61.0613,61.0993,11400.0
2013-03-08 12:10:00,80.51,80.52,80.41,80.42,28100.0,61.0917,61.0993,61.0158,61.0234,28100.0
2013-03-08 12:15:00,80.42,80.45,80.4,80.4,10700.0,61.0234,61.0461,61.0082,61.0082,10700.0
2013-03-08 12:20:00,80.41,80.45,80.41,80.43,8800.0,61.0158,61.0461,61.0158,61.031,8800.0
2013-03-08 12:25:00,80.43,80.43,80.39,80.39,8100.0,61.031,61.031,61.0006,61.0006,8100.0
2013-03-08 12:30:00,80.39,80.4,80.36,80.37,7000.0,61.0006,61.0082,60.9778,60.9854,7000.0
2013-03-08 12:35:00,80.37,80.39,80.34,80.37,5500.0,60.9854,61.0006,60.9627,60.9854,5500.0
2013-03-08 12:40:00,80.37,80.41,80.37,80.4,22100.0,60.9854,61.0158,60.9854,61.0082,22100.0
2013-03-08 12:45:00,80.42,80.43,80.4,80.41,7700.0,61.0234,61.031,61.0082,61.0158,7700.0
2013-03-08 12:50:00,80.4,80.44,80.4,80.44,3600.0,61.0082,61.0386,61.0082,61.0386,3600.0
2013-03-08 12:55:00,80.45,80.45,80.45,80.45,3100.0,61.0461,61.0461,61.0461,61.0461,3100.0
2013-03-08 13:00:00,80.45,80.46,80.44,80.44,1800.0,61.0461,61.0537,61.0386,61.0386,1800.0
2013-03-08 13:05:00,80.43,80.44,80.41,80.44,2100.0,61.031,61.0386,61.0158,61.0386,2100.0
2013-03-08 13:10:00,80.45,80.45,80.43,80.45,9000.0,61.0461,61.0461,61.031,61.0461,9000.0
2013-03-08 13:15:00,80.45,80.49,80.45,80.47,20400.0,61.0461,61.0765,61.0461,61.0613,20400.0
2013-03-08 13:20:00,80.47,80.49,80.47,80.47,7600.0,61.0613,61.0765,61.0613,61.0613,7600.0
2013-03-08 13:25:00,80.47,80.48,80.45,80.46,6400.0,61.0613,61.0689,61.0461,61.0537,6400.0
2013-03-08 13:30:00,80.45,80.46,80.45,80.45,5700.0,61.0461,61.0537,61.0461,61.0461,5700.0
2013-03-08 13:35:00,80.45,80.52,80.45,80.52,8000.0,61.0461,61.0993,61.0461,61.0993,8000.0
2013-03-08 13:40:00,80.53,80.53,80.48,80.5,14600.0,61.1068,61.1068,61.0689,61.0841,14600.0
2013-03-08 13:45:00,80.49,80.56,80.49,80.56,20100.0,61.0765,61.1296,61.0765,61.1296,20100.0
2013-03-08 13:50:00,80.55,80.55,80.53,80.54,7800.0,61.122,61.122,61.1068,61.1144,7800.0
2013-03-08 13:55:00,80.53,80.55,80.51,80.53,9800.0,61.1068,61.122,61.0917,61.1068,9800.0
2013-03-08 14:00:00,80.52,80.54,80.52,80.54,1100.0,61.0993,61.1144,61.0993,61.1144,1100.0
2013-03-08 14:05:00,80.54,80.54,80.51,80.52,3300.0,61.1144,61.1144,61.0917,61.0993,3300.0
2013-03-08 14:10:00,80.52,80.52,80.49,80.49,4900.0,61.0993,61.0993,61.0765,61.0765,4900.0
2013-03-08 14:15:00,80.48,80.5,80.47,80.48,20700.0,61.0689,61.0841,61.0613,61.0689,20700.0
2013-03-08 14:20:00,80.48,80.53,80.48,80.53,4000.0,61.0689,61.1068,61.0689,61.1068,4000.0
2013-03-08 14:25:00,80.53,80.54,80.52,80.53,5900.0,61.1068,61.1144,61.0993,61.1068,5900.0
2013-03-08 14:30:00,80.54,80.56,80.53,80.55,20800.0,61.1144,61.1296,61.1068,61.122,20800.0
2013-03-08 14:35:00,80.54,80.55,80.53,80.55,2900.0,61.1144,61.122,61.1068,61.122,2900.0
2013-03-08 14:40:00,80.55,80.57,80.51,80.51,33000.0,61.122,61.1372,61.0917,61.0917,33000.0
2013-03-08 14:45:00,80.53,80.53,80.5,80.5,5700.0,61.1068,61.1068,61.0841,61.0841,5700.0
2013-03-08 14:50:00,80.5,80.54,80.49,80.54,6800.0,61.0841,61.1144,61.0765,61.1144,6800.0
2013-03-08 14:55:00,80.53,80.55,80.51,80.55,8300.0,61.1068,61.122,61.0917,61.122,8300.0
2013-03-08 15:00:00,80.55,80.6,80.55,80.59,33500.0,61.122,61.16,61.122,61.1524,33500.0
2013-03-08 15:05:00,80.58,80.58,80.55,80.55,2700.0,61.1448,61.1448,61.122,61.122,2700.0
2013-03-08 15:10:00,80.56,80.59,80.56,80.59,15200.0,61.1296,61.1524,61.1296,61.1524,15200.0
2013-03-08 15:15:00,80.59,80.63,80.59,80.63,17400.0,61.1524,61.1827,61.1524,61.1827,17400.0
2013-03-08 15:20:00,80.63,80.64,80.61,80.63,21400.0,61.1827,61.1903,61.1675,61.1827,21400.0
2013-03-08 15:25:00,80.63,80.63,80.6,80.61,8900.0,61.1827,61.1827,61.16,61.1675,8900.0
2013-03-08 15:30:00,80.61,80.64,80.61,80.64,21000.0,61.1675,61.1903,61.1675,61.1903,21000.0
2013-03-08 15:35:00,80.63,80.64,80.6,80.64,122500.0,61.1827,61.1903,61.16,61.1903,122500.0
2013-03-08 15:40:00,80.64,80.7,80.63,80.69,19700.0,61.1903,61.2358,61.1827,61.2283,19700.0
2013-03-08 15:45:00,80.7,80.7,80.68,80.7,32900.0,61.2358,61.2358,61.2207,61.2358,32900.0
2013-03-08 15:50:00,80.71,80.71,80.65,80.65,16600.0,61.2434,61.2434,61.1979,61.1979,16600.0
2013-03-08 15:55:00,80.66,80.67,80.58,80.59,51100.0,61.2055,61.2131,61.1448,61.1524,51100.0
2013-03-11 09:30:00,80.64,80.64,80.5,80.54,38200.0,61.1903,61.1903,61.0841,61.1144,38200.0
2013-03-11 09:35:00,80.51,80.51,80.49,80.5,9600.0,61.0917,61.0917,61.0765,61.0841,9600.0
2013-03-11 09:40:00,80.47,80.47,80.43,80.44,1200.0,61.0613,61.0613,61.031,61.0386,1200.0
2013-03-11 09:45:00,80.47,80.53,80.47,80.52,49700.0,61.0613,61.1068,61.0613,61.0993,49700.0
2013-03-11 09:50:00,80.6,80.6,80.6,80.6,2200.0,61.16,61.16,61.16,61.16,2200.0
2013-03-11 09:55:00,80.56,80.62,80.56,80.62,1800.0,61.1296,61.1751,61.1296,61.1751,1800.0
2013-03-11 10:00:00,80.61,80.64,80.56,80.56,5700.0,61.1675,61.1903,61.1296,61.1296,5700.0
2013-03-11 10:05:00,80.58,80.6,80.57,80.6,10500.0,61.1448,61.16,61.1372,61.16,10500.0
2013-03-11 10:10:00,80.6,80.62,80.58,80.6,12200.0,61.16,61.1751,61.1448,61.16,12200.0
2013-03-11 10:15:00,80.56,80.58,80.54,80.57,18100.0,61.1296,61.1448,61.1144,61.1372,18100.0
2013-03-11 10:20:00,80.57,80.57,80.54,80.55,5500.0,61.1372,61.1372,61.1144,61.122,5500.0
2013-03-11 10:25:00,80.56,80.56,80.52,80.54,9500.0,61.1296,61.1296,61.0993,61.1144,9500.0
2013-03-11 10:30:00,80.52,80.61,80.51,80.61,4200.0,61.0993,61.1675,61.0917,61.1675,4200.0
2013-03-11 10:35:00,80.6,80.65,80.58,80.62,39700.0,61.16,61.1979,61.1448,61.1751,39700.0
2013-03-11 10:40:00,80.62,80.63,80.6,80.61,16100.0,61.1751,61.1827,61.16,61.1675,16100.0
2013-03-11 10:45:00,80.62,80.67,80.62,80.66,31500.0,61.1751,61.2131,61.1751,61.2055,31500.0
2013-03-11 10:50:00,80.66,80.67,80.61,80.61,5300.0,61.2055,61.2131,61.1675,61.1675,5300.0
2013-03-11 10:55:00,80.59,80.64,80.58,80.64,6200.0,61.1524,61.1903,61.1448,61.1903,6200.0
2013-03-11 11:00:00,80.62,80.64,80.61,80.63,3800.0,61.1751,61.1903,61.1675,61.1827,3800.0
2013-03-11 11:05:00,80.64,80.69,80.64,80.67,11800.0,61.1903,61.2283,61.1903,61.2131,11800.0
2013-03-11 11:10:00,80.67,80.71,80.66,80.69,10800.0,61.2131,61.2434,61.2055,61.2283,10800.0
2013-03-11 11:15:00,80.69,80.73,80.69,80.7,27300.0,61.2283,61.2586,61.2283,61.2358,27300.0
2013-03-11 11:20:00,80.7,80.71,80.65,80.67,7200.0,61.2358,61.2434,61.1979,61.2131,7200.0
2013-03-11 11:25:00,80.67,80.7,80.66,80.7,5300.0,61.2131,61.2358,61.2055,61.2358,5300.0
2013-03-11 11:30:00,80.68,80.71,80.66,80.69,10800.0,61.2207,61.2434,61.2055,61.2283,10800.0
2013-03-11 11:35:00,80.68,80.71,80.68,80.71,3300.0,61.2207,61.2434,61.2207,61.2434,3300.0
2013-03-11 11:40:00,80.71,80.74,80.7,80.71,6400.0,61.2434,61.2662,61.2358,61.2434,6400.0
2013-03-11 11:45:00,80.72,80.75,80.72,80.73,3300.0,61.251,61.2738,61.251,61.2586,3300.0
2013-03-11 11:50:00,80.74,80.75,80.73,80.75,3100.0,61.2662,61.2738,61.2586,61.2738,3100.0
2013-03-11 11:55:00,80.74,80.74,80.73,80.73,1000.0,61.2662,61.2662,61.2586,61.2586,1000.0
2013-03-11 12:00:00,80.75,80.8,80.74,80.79,15200.0,61.2738,61.3117,61.2662,61.3041,15200.0
2013-03-11 12:05:00,80.78,80.83,80.78,80.8,24000.0,61.2965,61.3345,61.2965,61.3117,24000.0
2013-03-11 12:10:00,80.79,80.81,80.79,80.8,3200.0,61.3041,61.3193,61.3041,61.3117,3200.0
2013-03-11 12:15:00,80.81,80.81,80.79,80.81,6600.0,61.3193,61.3193,61.3041,61.3193,6600.0
2013-03-11 12:20:00,80.81,80.82,80.78,80.8,6100.0,61.3193,61.3269,61.2965,61.3117,6100.0
2013-03-11 12:25:00,80.79,80.81,80.79,80.8,2400.0,61.3041,61.3193,61.3041,61.3117,2400.0
2013-03-11 12:30:00,80.79,80.79,80.77,80.77,6000.0,61.3041,61.3041,61.289,61.289,6000.0
2013-03-11 12:35:00,80.78,80.79,80.77,80.78,2100.0,61.2965,61.3041,61.289,61.2965,2100.0
2013-03-11 12:40:00,80.76,80.8,80.76,80.79,9700.0,61.2814,61.3117,61.2814,61.3041,9700.0
2013-03-11 12:45:00,80.8,80.82,80.8,80.81,11000.0,61.3117,61.3269,61.3117,61.3193,11000.0
2013-03-11 12:50:00,80.8,80.81,80.79,80.8,3200.0,61.3117,61.3193,61.3041,61.3117,3200.0
2013-03-11 12:55:00,80.8,80.87,80.79,80.87,9600.0,61.3117,61.3648,61.3041,61.3648,9600.0
2013-03-11 13:00:00,80.87,80.9,80.87,80.89,10500.0,61.3648,61.3876,61.3648,61.38,10500.0
2013-03-11 13:05:00,80.89,80.92,80.89,80.91,24100.0,61.38,61.4028,61.38,61.3952,24100.0
2013-03-11 13:10:00,80.9,80.94,80.9,80.92,8000.0,61.3876,61.418,61.3876,61.4028,8000.0
2013-03-11 13:15:00,80.92,80.92,80.88,80.88,8200.0,61.4028,61.4028,61.3724,61.3724,8200.0
2013-03-11 13:20:00,80.89,80.92,80.88,80.9,5000.0,61.38,61.4028,61.3724,61.3876,5000.0
2013-03-11 13:25:00,80.9,80.93,80.9,80.92,15500.0,61.3876,61.4104,61.3876,61.4028,15500.0
2013-03-11 13:30:00,80.91,80.94,80.91,80.93,7300.0,61.3952,61.418,61.3952,61.4104,7300.0
2013-03-11 13:35:00,80.91,80.94,80.91,80.94,157800.0,61.3952,61.418,61.3952,61.418,157800.0
2013-03-11 13:40:00,80.94,80.95,80.91,80.92,15100.0,61.418,61.4255,61.3952,61.4028,15100.0
2013-03-11 13:45:00,80.91,80.93,80.91,80.92,17400.0,61.3952,61.4104,61.3952,61.4028,17400.0
2013-03-11 13:50:00,80.92,80.93,80.89,80.91,15700.0,61.4028,61.4104,61.38,61.3952,15700.0
2013-03-11 13:55:00,80.91,80.93,80.91,80.92,16200.0,61.3952,61.4104,61.3952,61.4028,16200.0
2013-03-11 14:00:00,80.92,80.94,80.9,80.93,9400.0,61.4028,61.418,61.3876,61.4104,9400.0
2013-03-11 14:05:00,80.94,80.96,80.92,80.96,7000.0,61.418,61.4331,61.4028,61.4331,7000.0
2013-03-11 14:10:00,80.96,80.98,80.95,80.97,8300.0,61.4331,61.4483,61.4255,61.4407,8300.0
2013-03-11 14:15:00,80.96,80.97,80.94,80.95,11100.0,61.4331,61.4407,61.418,61.4255,11100.0
2013-03-11 14:20:00,80.95,80.99,80.94,80.99,5300.0,61.4255,61.4559,61.418,61.4559,5300.0
2013-03-11 14:25:00,80.99,81.0,80.97,80.97,5800.0,61.4559,61.4635,61.4407,61.4407,5800.0
2013-03-11 14:30:00,80.96,80.97,80.9,80.91,21900.0,61.4331,61.4407,61.3876,61.3952,21900.0
2013-03-11 14:35:00,80.9,80.93,80.9,80.93,3700.0,61.3876,61.4104,61.3876,61.4104,3700.0
2013-03-11 14:40:00,80.93,80.95,80.91,80.95,3500.0,61.4104,61.4255,61.3952,61.4255,3500.0
2013-03-11 14:45:00,80.93,80.98,80.92,80.96,41200.0,61.4104,61.4483,61.4028,61.4331,41200.0
2013-03-11 14:50:00,80.96,80.97,80.93,80.95,44400.0,61.4331,61.4407,61.4104,61.4255,44400.0
2013-03-11 14:55:00,80.95,80.97,80.95,80.97,36000.0,61.4255,61.4407,61.4255,61.4407,36000.0
2013-03-11 15:00:00,80.97,80.97,80.92,80.92,56600.0,61.4407,61.4407,61.4028,61.4028,56600.0
2013-03-11 15:05:00,80.92,80.95,80.91,80.91,42300.0,61.4028,61.4255,61.3952,61.3952,42300.0
2013-03-11 15:10:00,80.91,80.92,80.9,80.9,23900.0,61.3952,61.4028,61.3876,61.3876,23900.0
2013-03-11 15:15:00,80.91,80.93,80.9,80.92,35900.0,61.3952,61.4104,61.3876,61.4028,35900.0
2013-03-11 15:20:00,80.92,80.94,80.91,80.93,26200.0,61.4028,61.418,61.3952,61.4104,26200.0
2013-03-11 15:25:00,80.92,80.93,80.88,80.89,45000.0,61.4028,61.4104,61.3724,61.38,45000.0
2013-03-11 15:30:00,80.89,80.91,80.87,80.87,40500.0,61.38,61.3952,61.3648,61.3648,40500.0
2013-03-11 15:35:00,80.87,80.88,80.82,80.83,28300.0,61.3648,61.3724,61.3269,61.3345,28300.0
2013-03-11 15:40:00,80.82,80.86,80.82,80.86,28100.0,61.3269,61.3573,61.3269,61.3573,28100.0
2013-03-11 15:45:00,80.86,80.9,80.85,80.89,35300.0,61.3573,61.3876,61.3497,61.38,35300.0
2013-03-11 15:50:00,80.89,80.93,80.88,80.93,50800.0,61.38,61.4104,61.3724,61.4104,50800.0
2013-03-11 15:55:00,80.92,80.98,80.89,80.95,119100.0,61.4028,61.4483,61.38,61.4255,119100.0
2013-03-12 09:30:00,80.92,80.98,80.91,80.91,21400.0,61.4028,61.4483,61.3952,61.3952,21400.0
2013-03-12 09:35:00,80.93,80.94,80.88,80.9,23900.0,61.4104,61.418,61.3724,61.3876,23900.0
2013-03-12 09:40:00,80.9,80.97,80.89,80.97,14800.0,61.3876,61.4407,61.38,61.4407,14800.0
2013-03-12 09:45:00,80.97,80.97,80.87,80.92,16600.0,61.4407,61.4407,61.3648,61.4028,16600.0
2013-03-12 09:50:00,80.93,80.96,80.92,80.93,7100.0,61.4104,61.4331,61.4028,61.4104,7100.0
2013-03-12 09:55:00,80.92,80.98,80.91,80.97,17200.0,61.4028,61.4483,61.3952,61.4407,17200.0
2013-03-12 10:00:00,80.97,81.04,80.97,81.03,21700.0,61.4407,61.4938,61.4407,61.4862,21700.0
2013-03-12 10:05:00,81.04,81.06,81.02,81.06,16300.0,61.4938,61.509,61.4787,61.509,16300.0
2013-03-12 10:10:00,81.05,81.07,81.04,81.05,23600.0,61.5014,61.5166,61.4938,61.5014,23600.0
2013-03-12 10:15:00,81.05,81.05,81.02,81.03,16200.0,61.5014,61.5014,61.4787,61.4862,16200.0
2013-03-12 10:20:00,81.02,81.09,81.0,81.08,8800.0,61.4787,61.5318,61.4635,61.5242,8800.0
2013-03-12 10:25:00,81.08,81.1,81.06,81.08,17900.0,61.5242,61.5394,61.509,61.5242,17900.0
2013-03-12 10:30:00,81.09,81.09,81.03,81.04,5900.0,61.5318,61.5318,61.4862,61.4938,5900.0
2013-03-12 10:35:00,81.02,81.02,80.97,80.98,13800.0,61.4787,61.4787,61.4407,61.4483,13800.0
2013-03-12 10:40:00,80.99,81.0,80.98,80.98,5600.0,61.4559,61.4635,61.4483,61.4483,5600.0
2013-03-12 10:45:00,80.99,80.99,80.96,80.97,4800.0,61.4559,61.4559,61.4331,61.4407,4800.0
2013-03-12 10:50:00,80.97,81.02,80.97,81.0,7300.0,61.4407,61.4787,61.4407,61.4635,7300.0
2013-03-12 10:55:00,81.01,81.01,80.96,80.97,10700.0,61.4711,61.4711,61.4331,61.4407,10700.0
2013-03-12 11:00:00,80.96,80.96,80.86,80.88,9900.0,61.4331,61.4331,61.3573,61.3724,9900.0
2013-03-12 11:05:00,80.88,80.88,80.81,80.82,15300.0,61.3724,61.3724,61.3193,61.3269,15300.0
2013-03-12 11:10:00,80.8,80.84,80.8,80.81,5300.0,61.3117,61.3421,61.3117,61.3193,5300.0
2013-03-12 11:15:00,80.81,80.82,80.79,80.79,18100.0,61.3193,61.3269,61.3041,61.3041,18100.0
2013-03-12 11:20:00,80.79,80.8,80.71,80.71,20700.0,61.3041,61.3117,61.2434,61.2434,20700.0
2013-03-12 11:25:00,80.7,80.75,80.7,80.71,16000.0,61.2358,61.2738,61.2358,61.2434,16000.0
2013-03-12 11:30:00,80.68,80.73,80.67,80.7,14200.0,61.2207,61.2586,61.2131,61.2358,14200.0
2013-03-12 11:35:00,80.72,80.77,80.72,80.73,9200.0,61.251,61.289,61.251,61.2586,9200.0
2013-03-12 11:40:00,80.72,80.75,80.72,80.74,11500.0,61.251,61.2738,61.251,61.2662,11500.0
2013-03-12 11:45:00,80.74,80.75,80.67,80.75,16900.0,61.2662,61.2738,61.2131,61.2738,16900.0
2013-03-12 11:50:00,80.75,80.81,80.75,80.79,6500.0,61.2738,61.3193,61.2738,61.3041,6500.0
2013-03-12 11:55:00,80.8,80.9,80.79,80.86,7500.0,61.3117,61.3876,61.3041,61.3573,7500.0
2013-03-12 12:00:00,80.85,80.87,80.84,80.84,23200.0,61.3497,61.3648,61.3421,61.3421,23200.0
2013-03-12 12:05:00,80.84,80.88,80.8,80.87,13300.0,61.3421,61.3724,61.3117,61.3648,13300.0
2013-03-12 12:10:00,80.86,80.86,80.83,80.84,1900.0,61.3573,61.3573,61.3345,61.3421,1900.0
2013-03-12 12:15:00,80.84,80.88,80.84,80.86,10400.0,61.3421,61.3724,61.3421,61.3573,10400.0
2013-03-12 12:20:00,80.84,80.84,80.78,80.8,8200.0,61.3421,61.3421,61.2965,61.3117,8200.0
2013-03-12 12:25:00,80.79,80.8,80.71,80.74,15700.0,61.3041,61.3117,61.2434,61.2662,15700.0
2013-03-12 12:30:00,80.75,80.79,80.74,80.79,8300.0,61.2738,61.3041,61.2662,61.3041,8300.0
2013-03-12 12:35:00,80.77,80.78,80.76,80.77,8800.0,61.289,61.2965,61.2814,61.289,8800.0
2013-03-12 12:40:00,80.76,80.79,80.73,80.79,14100.0,61.2814,61.3041,61.2586,61.3041,14100.0
2013-03-12 12:45:00,80.79,80.8,80.75,80.78,16900.0,61.3041,61.3117,61.2738,61.2965,16900.0
2013-03-12 12:50:00,80.78,80.8,80.78,80.79,26900.0,61.2965,61.3117,61.2965,61.3041,26900.0
2013-03-12 12:55:00,80.8,80.85,80.8,80.83,11600.0,61.3117,61.3497,61.3117,61.3345,11600.0
2013-03-12 13:00:00,80.81,80.81,80.77,80.78,13100.0,61.3193,61.3193,61.289,61.2965,13100.0
2013-03-12 13:05:00,80.78,80.8,80.76,80.76,13300.0,61.2965,61.3117,61.2814,61.2814,13300.0
2013-03-12 13:10:00,80.76,80.81,80.75,80.79,28700.0,61.2814,61.3193,61.2738,61.3041,28700.0
2013-03-12 13:15:00,80.79,80.81,80.78,80.79,25800.0,61.3041,61.3193,61.2965,61.3041,25800.0
2013-03-12 13:20:00,80.8,80.82,80.76,80.78,19700.0,61.3117,61.3269,61.2814,61.2965,19700.0
2013-03-12 13:25:00,80.78,80.78,80.76,80.78,7800.0,61.2965,61.2965,61.2814,61.2965,7800.0
2013-03-12 13:30:00,80.78,80.79,80.76,80.79,5200.0,61.2965,61.3041,61.2814,61.3041,5200.0
2013-03-12 13:35:00,80.78,80.8,80.78,80.78,2300.0,61.2965,61.3117,61.2965,61.2965,2300.0
2013-03-12 13:40:00,80.79,80.79,80.77,80.79,3400.0,61.3041,61.3041,61.289,61.3041,3400.0
2013-03-12 13:45:00,80.81,80.81,80.74,80.74,5500.0,61.3193,61.3193,61.2662,61.2662,5500.0
2013-03-12 13:50:00,80.76,80.76,80.69,80.7,10300.0,61.2814,61.2814,61.2283,61.2358,10300.0
2013-03-12 13:55:00,80.7,80.72,80.68,80.69,10300.0,61.2358,61.251,61.2207,61.2283,10300.0
2013-03-12 14:00:00,80.72,80.72,80.7,80.7,7900.0,61.251,61.251,61.2358,61.2358,7900.0
2013-03-12 14:05:00,80.7,80.7,80.67,80.68,7900.0,61.2358,61.2358,61.2131,61.2207,7900.0
2013-03-12 14:10:00,80.67,80.67,80.62,80.66,12400.0,61.2131,61.2131,61.1751,61.2055,12400.0
2013-03-12 14:15:00,80.65,80.67,80.63,80.66,6400.0,61.1979,61.2131,61.1827,61.2055,6400.0
2013-03-12 14:20:00,80.66,80.68,80.65,80.67,9800.0,61.2055,61.2207,61.1979,61.2131,9800.0
2013-03-12 14:25:00,80.68,80.69,80.65,80.66,7400.0,61.2207,61.2283,61.1979,61.2055,7400.0
2013-03-12 14:30:00,80.68,80.7,80.66,80.67,11700.0,61.2207,61.2358,61.2055,61.2131,11700.0
2013-03-12 14:35:00,80.68,80.7,80.66,80.68,9500.0,61.2207,61.2358,61.2055,61.2207,9500.0
2013-03-12 14:40:00,80.67,80.73,80.66,80.73,17900.0,61.2131,61.2586,61.2055,61.2586,17900.0
2013-03-12 14:45:00,80.74,80.76,80.72,80.72,9900.0,61.2662,61.2814,61.251,61.251,9900.0
2013-03-12 14:50:00,80.74,80.76,80.74,80.75,11200.0,61.2662,61.2814,61.2662,61.2738,11200.0
2013-03-12 14:55:00,80.75,80.76,80.71,80.71,9600.0,61.2738,61.2814,61.2434,61.2434,9600.0
2013-03-12 15:00:00,80.72,80.76,80.72,80.74,10400.0,61.251,61.2814,61.251,61.2662,10400.0
2013-03-12 15:05:00,80.74,80.74,80.72,80.73,5600.0,61.2662,61.2662,61.251,61.2586,5600.0
2013-03-12 15:10:00,80.73,80.83,80.73,80.83,54500.0,61.2586,61.3345,61.2586,61.3345,54500.0
2013-03-12 15:15:00,80.82,80.84,80.8,80.84,11200.0,61.3269,61.3421,61.3117,61.3421,11200.0
2013-03-12 15:20:00,80.85,80.87,80.82,80.87,12700.0,61.3497,61.3648,61.3269,61.3648,12700.0
2013-03-12 15:25:00,80.88,80.88,80.78,80.82,32500.0,61.3724,61.3724,61.2965,61.3269,32500.0
2013-03-12 15:30:00,80.82,80.83,80.79,80.8,15700.0,61.3269,61.3345,61.3041,61.3117,15700.0
2013-03-12 15:35:00,80.8,80.86,80.8,80.85,32700.0,61.3117,61.3573,61.3117,61.3497,32700.0
2013-03-12 15:40:00,80.85,80.87,80.84,80.85,53200.0,61.3497,61.3648,61.3421,61.3497,53200.0
2013-03-12 15:45:00,80.84,80.84,80.8,80.82,18400.0,61.3421,61.3421,61.3117,61.3269,18400.0
2013-03-12 15:50:00,80.81,80.82,80.78,80.81,21300.0,61.3193,61.3269,61.2965,61.3193,21300.0
2013-03-12 15:55:00,80.81,80.82,80.77,80.81,31600.0,61.3193,61.3269,61.289,61.3193,31600.0
2013-03-13 09:30:00,80.87,80.88,80.81,80.88,18300.0,61.3648,61.3724,61.3193,61.3724,18300.0
2013-03-13 09:35:00,80.87,80.92,80.86,80.86,14800.0,61.3648,61.4028,61.3573,61.3573,14800.0
2013-03-13 09:40:00,80.84,80.84,80.67,80.72,25100.0,61.3421,61.3421,61.2131,61.251,25100.0
2013-03-13 09:45:00,80.71,80.74,80.62,80.72,12600.0,61.2434,61.2662,61.1751,61.251,12600.0
2013-03-13 09:50:00,80.72,80.76,80.68,80.74,7500.0,61.251,61.2814,61.2207,61.2662,7500.0
2013-03-13 09:55:00,80.73,80.76,80.73,80.75,5800.0,61.2586,61.2814,61.2586,61.2738,5800.0
2013-03-13 10:00:00,80.77,80.77,80.68,80.7,8400.0,61.289,61.289,61.2207,61.2358,8400.0
2013-03-13 10:05:00,80.7,80.72,80.67,80.67,6600.0,61.2358,61.251,61.2131,61.2131,6600.0
2013-03-13 10:10:00,80.66,80.73,80.66,80.72,10700.0,61.2055,61.2586,61.2055,61.251,10700.0
2013-03-13 10:15:00,80.73,80.75,80.71,80.73,10500.0,61.2586,61.2738,61.2434,61.2586,10500.0
2013-03-13 10:20:00,80.73,80.79,80.73,80.78,9100.0,61.2586,61.3041,61.2586,61.2965,9100.0
2013-03-13 10:25:00,80.78,80.78,80.73,80.75,10500.0,61.2965,61.2965,61.2586,61.2738,10500.0
2013-03-13 10:30:00,80.73,80.76,80.73,80.74,7300.0,61.2586,61.2814,61.2586,61.2662,7300.0
2013-03-13 10:35:00,80.71,80.82,80.71,80.82,4500.0,61.2434,61.3269,61.2434,61.3269,4500.0
2013-03-13 10:40:00,80.82,80.85,80.81,80.85,8900.0,61.3269,61.3497,61.3193,61.3497,8900.0
2013-03-13 10:45:00,80.84,80.85,80.82,80.82,6600.0,61.3421,61.3497,61.3269,61.3269,6600.0
2013-03-13 10:50:00,80.81,80.83,80.81,80.82,1700.0,61.3193,61.3345,61.3193,61.3269,1700.0
2013-03-13 10:55:00,80.84,80.85,80.82,80.85,1900.0,61.3421,61.3497,61.3269,61.3497,1900.0
2013-03-13 11:00:00,80.87,80.87,80.83,80.84,9900.0,61.3648,61.3648,61.3345,61.3421,9900.0
2013-03-13 11:05:00,80.85,80.87,80.84,80.87,8400.0,61.3497,61.3648,61.3421,61.3648,8400.0
2013-03-13 11:10:00,80.87,80.9,80.87,80.89,2300.0,61.3648,61.3876,61.3648,61.38,2300.0
2013-03-13 11:15:00,80.9,80.91,80.89,80.9,18100.0,61.3876,61.3952,61.38,61.3876,18100.0
2013-03-13 11:20:00,80.9,80.9,80.84,80.86,8000.0,61.3876,61.3876,61.3421,61.3573,8000.0
2013-03-13 11:25:00,80.86,80.88,80.86,80.88,2300.0,61.3573,61.3724,61.3573,61.3724,2300.0
2013-03-13 11:30:00,80.86,80.88,80.82,80.84,11300.0,61.3573,61.3724,61.3269,61.3421,11300.0
2013-03-13 11:35:00,80.86,80.87,80.83,80.86,2400.0,61.3573,61.3648,61.3345,61.3573,2400.0
2013-03-13 11:40:00,80.85,80.86,80.83,80.84,8100.0,61.3497,61.3573,61.3345,61.3421,8100.0
2013-03-13 11:45:00,80.83,80.83,80.8,80.82,8300.0,61.3345,61.3345,61.3117,61.3269,8300.0
2013-03-13 11:50:00,80.82,80.84,80.81,80.83,3100.0,61.3269,61.3421,61.3193,61.3345,3100.0
2013-03-13 11:55:00,80.83,80.83,80.79,80.81,8700.0,61.3345,61.3345,61.3041,61.3193,8700.0
2013-03-13 12:00:00,80.8,80.82,80.8,80.8,3500.0,61.3117,61.3269,61.3117,61.3117,3500.0
2013-03-13 12:05:00,80.8,80.85,80.8,80.83,6100.0,61.3117,61.3497,61.3117,61.3345,6100.0
2013-03-13 12:10:00,80.85,80.86,80.84,80.85,2900.0,61.3497,61.3573,61.3421,61.3497,2900.0
2013-03-13 12:15:00,80.87,80.9,80.87,80.9,2500.0,61.3648,61.3876,61.3648,61.3876,2500.0
2013-03-13 12:20:00,80.9,80.92,80.89,80.91,6100.0,61.3876,61.4028,61.38,61.3952,6100.0
2013-03-13 12:25:00,80.92,80.95,80.92,80.95,4700.0,61.4028,61.4255,61.4028,61.4255,4700.0
2013-03-13 12:30:00,80.95,80.96,80.93,80.95,11100.0,61.4255,61.4331,61.4104,61.4255,11100.0
2013-03-13 12:35:00,80.96,81.01,80.96,81.0,15500.0,61.4331,61.4711,61.4331,61.4635,15500.0
2013-03-13 12:40:00,81.02,81.03,80.99,80.99,9100.0,61.4787,61.4862,61.4559,61.4559,9100.0
2013-03-13 12:45:00,80.98,80.99,80.95,80.97,9600.0,61.4483,61.4559,61.4255,61.4407,9600.0
2013-03-13 12:50:00,80.98,80.98,80.98,80.98,2300.0,61.4483,61.4483,61.4483,61.4483,2300.0
2013-03-13 12:55:00,80.97,80.98,80.96,80.97,5400.0,61.4407,61.4483,61.4331,61.4407,5400.0
2013-03-13 13:00:00,80.98,80.98,80.92,80.94,7900.0,61.4483,61.4483,61.4028,61.418,7900.0
2013-03-13 13:05:00,80.94,80.98,80.94,80.95,5400.0,61.418,61.4483,61.418,61.4255,5400.0
2013-03-13 13:10:00,80.94,80.97,80.94,80.97,19500.0,61.418,61.4407,61.418,61.4407,19500.0
2013-03-13 13:15:00,80.96,80.99,80.95,80.96,21900.0,61.4331,61.4559,61.4255,61.4331,21900.0
2013-03-13 13:20:00,80.96,80.97,80.95,80.96,17400.0,61.4331,61.4407,61.4255,61.4331,17400.0
2013-03-13 13:25:00,80.95,80.98,80.95,80.98,14400.0,61.4255,61.4483,61.4255,61.4483,14400.0
2013-03-13 13:30:00,80.99,80.99,80.97,80.97,17200.0,61.4559,61.4559,61.4407,61.4407,17200.0
2013-03-13 13:35:00,80.98,80.98,80.97,80.98,26800.0,61.4483,61.4483,61.4407,61.4483,26800.0
2013-03-13 13:40:00,80.97,81.01,80.96,81.01,12300.0,61.4407,61.4711,61.4331,61.4711,12300.0
2013-03-13 13:45:00,81.01,81.05,81.0,81.04,36500.0,61.4711,61.5014,61.4635,61.4938,36500.0
2013-03-13 13:50:00,81.04,81.04,81.01,81.01,4500.0,61.4938,61.4938,61.4711,61.4711,4500.0
2013-03-13 13:55:00,81.01,81.02,81.0,81.01,7400.0,61.4711,61.4787,61.4635,61.4711,7400.0
2013-03-13 14:00:00,81.01,81.01,80.99,80.99,8200.0,61.4711,61.4711,61.4559,61.4559,8200.0
2013-03-13 14:05:00,80.99,81.04,80.99,81.02,5700.0,61.4559,61.4938,61.4559,61.4787,5700.0
2013-03-13 14:10:00,81.03,81.03,81.0,81.01,5700.0,61.4862,61.4862,61.4635,61.4711,5700.0
2013-03-13 14:15:00,81.02,81.03,81.0,81.01,2600.0,61.4787,61.4862,61.4635,61.4711,2600.0
2013-03-13 14:20:00,81.01,81.02,80.95,80.97,25000.0,61.4711,61.4787,61.4255,61.4407,25000.0
2013-03-13 14:25:00,80.97,81.01,80.96,80.99,12500.0,61.4407,61.4711,61.4331,61.4559,12500.0
2013-03-13 14:30:00,81.0,81.01,80.99,81.0,1800.0,61.4635,61.4711,61.4559,61.4635,1800.0
2013-03-13 14:35:00,81.01,81.01,80.96,80.97,7800.0,61.4711,61.4711,61.4331,61.4407,7800.0
2013-03-13 14:40:00,80.97,80.97,80.94,80.94,11900.0,61.4407,61.4407,61.418,61.418,11900.0
2013-03-13 14:45:00,80.94,80.95,80.94,80.94,5000.0,61.418,61.4255,61.418,61.418,5000.0
2013-03-13 14:50:00,80.97,80.97,80.93,80.94,7700.0,61.4407,61.4407,61.4104,61.418,7700.0
2013-03-13 14:55:00,80.93,80.95,80.92,80.94,9200.0,61.4104,61.4255,61.4028,61.418,9200.0
2013-03-13 15:00:00,80.93,80.98,80.93,80.96,6200.0,61.4104,61.4483,61.4104,61.4331,6200.0
2013-03-13 15:05:00,80.96,80.96,80.88,80.88,19600.0,61.4331,61.4331,61.3724,61.3724,19600.0
2013-03-13 15:10:00,80.88,80.91,80.88,80.9,2500.0,61.3724,61.3952,61.3724,61.3876,2500.0
2013-03-13 15:15:00,80.9,80.92,80.89,80.9,16000.0,61.3876,61.4028,61.38,61.3876,16000.0
2013-03-13 15:20:00,80.9,80.92,80.9,80.92,7600.0,61.3876,61.4028,61.3876,61.4028,7600.0
2013-03-13 15:25:00,80.92,80.96,80.92,80.96,8000.0,61.4028,61.4331,61.4028,61.4331,8000.0
2013-03-13 15:30:00,80.95,81.02,80.95,80.99,40100.0,61.4255,61.4787,61.4255,61.4559,40100.0
2013-03-13 15:35:00,80.99,81.01,80.99,81.0,6100.0,61.4559,61.4711,61.4559,61.4635,6100.0
2013-03-13 15:40:00,80.98,80.99,80.96,80.97,26900.0,61.4483,61.4559,61.4331,61.4407,26900.0
2013-03-13 15:45:00,80.97,81.02,80.97,81.02,28700.0,61.4407,61.4787,61.4407,61.4787,28700.0
2013-03-13 15:50:00,81.02,81.03,81.0,81.03,22400.0,61.4787,61.4862,61.4635,61.4862,22400.0
2013-03-13 15:55:00,81.02,81.03,80.96,80.98,51000.0,61.4787,61.4862,61.4331,61.4483,51000.0
2013-03-14 09:30:00,81.2,81.21,81.14,81.18,20800.0,61.6152,61.6228,61.5697,61.6001,20800.0
2013-03-14 09:35:00,81.21,81.31,81.21,81.28,14000.0,61.6228,61.6987,61.6228,61.676,14000.0
2013-03-14 09:40:00,81.29,81.3,81.23,81.23,7000.0,61.6835,61.6911,61.638,61.638,7000.0
2013-03-14 09:45:00,81.27,81.31,81.25,81.28,11400.0,61.6684,61.6987,61.6532,61.676,11400.0
2013-03-14 09:50:00,81.28,81.35,81.28,81.35,9200.0,61.676,61.7291,61.676,61.7291,9200.0
2013-03-14 09:55:00,81.34,81.37,81.33,81.35,8200.0,61.7215,61.7442,61.7139,61.7291,8200.0
2013-03-14 10:00:00,81.35,81.36,81.32,81.33,10300.0,61.7291,61.7367,61.7063,61.7139,10300.0
2013-03-14 10:05:00,81.32,81.32,81.28,81.28,7000.0,61.7063,61.7063,61.676,61.676,7000.0
2013-03-14 10:10:00,81.28,81.29,81.26,81.26,8100.0,61.676,61.6835,61.6608,61.6608,8100.0
2013-03-14 10:15:00,81.25,81.25,81.22,81.22,8200.0,61.6532,61.6532,61.6304,61.6304,8200.0
2013-03-14 10:20:00,81.22,81.23,81.2,81.22,7600.0,61.6304,61.638,61.6152,61.6304,7600.0
2013-03-14 10:25:00,81.23,81.27,81.23,81.26,6800.0,61.638,61.6684,61.638,61.6608,6800.0
2013-03-14 10:30:00,81.26,81.28,81.25,81.28,9800.0,61.6608,61.676,61.6532,61.676,9800.0
2013-03-14 10:35:00,81.27,81.29,81.25,81.27,3700.0,61.6684,61.6835,61.6532,61.6684,3700.0
2013-03-14 10:40:00,81.27,81.32,81.27,81.31,4800.0,61.6684,61.7063,61.6684,61.6987,4800.0
2013-03-14 10:45:00,81.32,81.32,81.29,81.29,5300.0,61.7063,61.7063,61.6835,61.6835,5300.0
2013-03-14 10:50:00,81.3,81.3,81.29,81.3,700.0,61.6911,61.6911,61.6835,61.6911,700.0
2013-03-14 10:55:00,81.29,81.31,81.26,81.3,4500.0,61.6835,61.6987,61.6608,61.6911,4500.0
2013-03-14 11:00:00,81.29,81.3,81.27,81.27,3300.0,61.6835,61.6911,61.6684,61.6684,3300.0
2013-03-14 11:05:00,81.27,81.29,81.27,81.27,2200.0,61.6684,61.6835,61.6684,61.6684,2200.0
2013-03-14 11:10:00,81.28,81.29,81.25,81.26,22000.0,61.676,61.6835,61.6532,61.6608,22000.0
2013-03-14 11:15:00,81.26,81.26,81.25,81.25,3500.0,61.6608,61.6608,61.6532,61.6532,3500.0
2013-03-14 11:20:00,81.25,81.26,81.25,81.25,8400.0,61.6532,61.6608,61.6532,61.6532,8400.0
2013-03-14 11:25:00,81.24,81.26,81.23,81.23,6800.0,61.6456,61.6608,61.638,61.638,6800.0
2013-03-14 11:30:00,81.24,81.26,81.23,81.25,11700.0,61.6456,61.6608,61.638,61.6532,11700.0
2013-03-14 11:35:00,81.25,81.28,81.25,81.27,21400.0,61.6532,61.676,61.6532,61.6684,21400.0
2013-03-14 11:40:00,81.29,81.31,81.28,81.3,6500.0,61.6835,61.6987,61.676,61.6911,6500.0
2013-03-14 11:45:00,81.3,81.32,81.3,81.31,5800.0,61.6911,61.7063,61.6911,61.6987,5800.0
2013-03-14 11:50:00,81.32,81.33,81.31,81.33,7200.0,61.7063,61.7139,61.6987,61.7139,7200.0
2013-03-14 11:55:00,81.33,81.34,81.32,81.32,4500.0,61.7139,61.7215,61.7063,61.7063,4500.0
2013-03-14 12:00:00,81.32,81.33,81.31,81.31,7000.0,61.7063,61.7139,61.6987,61.6987,7000.0
2013-03-14 12:05:00,81.32,81.35,81.32,81.35,13600.0,61.7063,61.7291,61.7063,61.7291,13600.0
2013-03-14 12:10:00,81.35,81.37,81.35,81.35,8800.0,61.7291,61.7442,61.7291,61.7291,8800.0
2013-03-14 12:15:00,81.35,81.37,81.35,81.37,5200.0,61.7291,61.7442,61.7291,61.7442,5200.0
2013-03-14 12:20:00,81.38,81.38,81.34,81.34,6000.0,61.7518,61.7518,61.7215,61.7215,6000.0
2013-03-14 12:25:00,81.35,81.36,81.33,81.36,4200.0,61.7291,61.7367,61.7139,61.7367,4200.0
2013-03-14 12:30:00,81.37,81.38,81.36,81.36,16200.0,61.7442,61.7518,61.7367,61.7367,16200.0
2013-03-14 12:35:00,81.37,81.41,81.37,81.4,9500.0,61.7442,61.7746,61.7442,61.767,9500.0
2013-03-14 12:40:00,81.39,81.39,81.37,81.39,6800.0,61.7594,61.7594,61.7442,61.7594,6800.0
2013-03-14 12:45:00,81.38,81.38,81.34,81.35,9300.0,61.7518,61.7518,61.7215,61.7291,9300.0
2013-03-14 12:50:00,81.35,81.38,81.35,81.36,17600.0,61.7291,61.7518,61.7291,61.7367,17600.0
2013-03-14 12:55:00,81.36,81.36,81.34,81.34,3000.0,61.7367,61.7367,61.7215,61.7215,3000.0
2013-03-14 13:00:00,81.35,81.38,81.35,81.38,9800.0,61.7291,61.7518,61.7291,61.7518,9800.0
2013-03-14 13:05:00,81.38,81.39,81.35,81.35,9800.0,61.7518,61.7594,61.7291,61.7291,9800.0
2013-03-14 13:10:00,81.35,81.37,81.34,81.34,33500.0,61.7291,61.7442,61.7215,61.7215,33500.0
2013-03-14 13:15:00,81.34,81.36,81.34,81.35,17700.0,61.7215,61.7367,61.7215,61.7291,17700.0
2013-03-14 13:20:00,81.36,81.37,81.33,81.35,5500.0,61.7367,61.7442,61.7139,61.7291,5500.0
2013-03-14 13:25:00,81.35,81.35,81.33,81.33,6200.0,61.7291,61.7291,61.7139,61.7139,6200.0
2013-03-14 13:30:00,81.33,81.35,81.31,81.31,30500.0,61.7139,61.7291,61.6987,61.6987,30500.0
2013-03-14 13:35:00,81.3,81.31,81.29,81.31,16300.0,61.6911,61.6987,61.6835,61.6987,16300.0
2013-03-14 13:40:00,81.31,81.31,81.3,81.3,4600.0,61.6987,61.6987,61.6911,61.6911,4600.0
2013-03-14 13:45:00,81.31,81.33,81.31,81.32,10400.0,61.6987,61.7139,61.6987,61.7063,10400.0
2013-03-14 13:50:00,81.33,81.34,81.3,81.3,8300.0,61.7139,61.7215,61.6911,61.6911,8300.0
2013-03-14 13:55:00,81.3,81.31,81.27,81.28,4200.0,61.6911,61.6987,61.6684,61.676,4200.0
2013-03-14 14:00:00,81.28,81.3,81.28,81.3,5200.0,61.676,61.6911,61.676,61.6911,5200.0
2013-03-14 14:05:00,81.29,81.33,81.29,81.33,8100.0,61.6835,61.7139,61.6835,61.7139,8100.0
2013-03-14 14:10:00,81.32,81.33,81.31,81.33,2700.0,61.7063,61.7139,61.6987,61.7139,2700.0
2013-03-14 14:15:00,81.33,81.33,81.29,81.31,5900.0,61.7139,61.7139,61.6835,61.6987,5900.0
2013-03-14 14:20:00,81.31,81.36,81.31,81.34,17300.0,61.6987,61.7367,61.6987,61.7215,17300.0
2013-03-14 14:25:00,81.34,81.34,81.31,81.32,9900.0,61.7215,61.7215,61.6987,61.7063,9900.0
2013-03-14 14:30:00,81.32,81.34,81.31,81.32,15200.0,61.7063,61.7215,61.6987,61.7063,15200.0
2013-03-14 14:35:00,81.33,81.35,81.32,81.34,6900.0,61.7139,61.7291,61.7063,61.7215,6900.0
2013-03-14 14:40:00,81.33,81.34,81.32,81.34,15400.0,61.7139,61.7215,61.7063,61.7215,15400.0
2013-03-14 14:45:00,81.34,81.37,81.34,81.36,98100.0,61.7215,61.7442,61.7215,61.7367,98100.0
2013-03-14 14:50:00,81.36,81.37,81.35,81.37,8700.0,61.7367,61.7442,61.7291,61.7442,8700.0
2013-03-14 14:55:00,81.37,81.38,81.37,81.38,9400.0,61.7442,61.7518,61.7442,61.7518,9400.0
2013-03-14 15:00:00,81.38,81.39,81.37,81.38,9100.0,61.7518,61.7594,61.7442,61.7518,9100.0
2013-03-14 15:05:00,81.39,81.4,81.38,81.38,11400.0,61.7594,61.767,61.7518,61.7518,11400.0
2013-03-14 15:10:00,81.39,81.39,81.38,81.38,2000.0,61.7594,61.7594,61.7518,61.7518,2000.0
2013-03-14 15:15:00,81.39,81.41,81.39,81.39,6800.0,61.7594,61.7746,61.7594,61.7594,6800.0
2013-03-14 15:20:00,81.4,81.41,81.39,81.4,8100.0,61.767,61.7746,61.7594,61.767,8100.0
2013-03-14 15:25:00,81.4,81.41,81.38,81.38,26200.0,61.767,61.7746,61.7518,61.7518,26200.0
2013-03-14 15:30:00,81.39,81.43,81.38,81.41,10900.0,61.7594,61.7898,61.7518,61.7746,10900.0
2013-03-14 15:35:00,81.41,81.45,81.4,81.45,5400.0,61.7746,61.8049,61.767,61.8049,5400.0
2013-03-14 15:40:00,81.45,81.5,81.45,81.5,16700.0,61.8049,61.8429,61.8049,61.8429,16700.0
2013-03-14 15:45:00,81.5,81.53,81.5,81.51,9200.0,61.8429,61.8657,61.8429,61.8505,9200.0
2013-03-14 15:50:00,81.52,81.53,81.49,81.5,10400.0,61.8581,61.8657,61.8353,61.8429,10400.0
2013-03-14 15:55:00,81.5,81.5,81.45,81.5,35000.0,61.8429,61.8429,61.8049,61.8429,35000.0
2013-03-15 09:30:00,81.35,81.38,81.24,81.26,66000.0,61.7291,61.7518,61.6456,61.6608,66000.0
2013-03-15 09:35:00,81.26,81.29,81.2,81.21,40100.0,61.6608,61.6835,61.6152,61.6228,40100.0
2013-03-15 09:40:00,81.2,81.3,81.2,81.3,24000.0,61.6152,61.6911,61.6152,61.6911,24000.0
2013-03-15 09:45:00,81.29,81.33,81.25,81.33,21900.0,61.6835,61.7139,61.6532,61.7139,21900.0
2013-03-15 09:50:00,81.34,81.37,81.26,81.3,43900.0,61.7215,61.7442,61.6608,61.6911,43900.0
2013-03-15 09:55:00,81.27,81.3,81.18,81.18,29300.0,61.6684,61.6911,61.6001,61.6001,29300.0
2013-03-15 10:00:00,81.16,81.19,81.1,81.15,8800.0,61.5849,61.6077,61.5394,61.5773,8800.0
2013-03-15 10:05:00,81.14,81.17,81.11,81.17,5200.0,61.5697,61.5925,61.547,61.5925,5200.0
2013-03-15 10:10:00,81.17,81.22,81.16,81.2,192900.0,61.5925,61.6304,61.5849,61.6152,192900.0
2013-03-15 10:15:00,81.2,81.23,81.17,81.23,27300.0,61.6152,61.638,61.5925,61.638,27300.0
2013-03-15 10:20:00,81.23,81.27,81.23,81.27,19900.0,61.638,61.6684,61.638,61.6684,19900.0
2013-03-15 10:25:00,81.27,81.32,81.27,81.28,333300.0,61.6684,61.7063,61.6684,61.676,333300.0
2013-03-15 10:30:00,81.28,81.34,81.27,81.31,46400.0,61.676,61.7215,61.6684,61.6987,46400.0
2013-03-15 10:35:00,81.31,81.35,81.31,81.35,13000.0,61.6987,61.7291,61.6987,61.7291,13000.0
2013-03-15 10:40:00,81.36,81.39,81.35,81.39,28500.0,61.7367,61.7594,61.7291,61.7594,28500.0
2013-03-15 10:45:00,81.4,81.41,81.33,81.35,15500.0,61.767,61.7746,61.7139,61.7291,15500.0
2013-03-15 10:50:00,81.36,81.37,81.33,81.35,15800.0,61.7367,61.7442,61.7139,61.7291,15800.0
2013-03-15 10:55:00,81.35,81.37,81.33,81.37,10800.0,61.7291,61.7442,61.7139,61.7442,10800.0
2013-03-15 11:00:00,81.37,81.4,81.36,81.4,5000.0,61.7442,61.767,61.7367,61.767,5000.0
2013-03-15 11:05:00,81.39,81.39,81.38,81.38,3600.0,61.7594,61.7594,61.7518,61.7518,3600.0
2013-03-15 11:10:00,81.39,81.4,81.37,81.37,6100.0,61.7594,61.767,61.7442,61.7442,6100.0
2013-03-15 11:15:00,81.38,81.43,81.37,81.43,27200.0,61.7518,61.7898,61.7442,61.7898,27200.0
2013-03-15 11:20:00,81.42,81.44,81.4,81.43,9500.0,61.7822,61.7974,61.767,61.7898,9500.0
2013-03-15 11:25:00,81.43,81.48,81.43,81.46,23600.0,61.7898,61.8277,61.7898,61.8125,23600.0
2013-03-15 11:30:00,81.45,81.47,81.43,81.47,14600.0,61.8049,61.8201,61.7898,61.8201,14600.0
2013-03-15 11:35:00,81.48,81.49,81.47,81.47,7900.0,61.8277,61.8353,61.8201,61.8201,7900.0
2013-03-15 11:40:00,81.48,81.48,81.46,81.48,4600.0,61.8277,61.8277,61.8125,61.8277,4600.0
2013-03-15 11:45:00,81.47,81.47,81.44,81.44,10600.0,61.8201,61.8201,61.7974,61.7974,10600.0
2013-03-15 11:50:00,81.44,81.47,81.44,81.45,12700.0,61.7974,61.8201,61.7974,61.8049,12700.0
2013-03-15 11:55:00,81.45,81.47,81.44,81.47,7400.0,61.8049,61.8201,61.7974,61.8201,7400.0
2013-03-15 12:00:00,81.47,81.47,81.44,81.46,5400.0,61.8201,61.8201,61.7974,61.8125,5400.0
2013-03-15 12:05:00,81.45,81.47,81.45,81.47,8600.0,61.8049,61.8201,61.8049,61.8201,8600.0
2013-03-15 12:10:00,81.47,81.48,81.47,81.48,6300.0,61.8201,61.8277,61.8201,61.8277,6300.0
2013-03-15 12:15:00,81.47,81.5,81.47,81.5,16000.0,61.8201,61.8429,61.8201,61.8429,16000.0
2013-03-15 12:20:00,81.5,81.5,81.48,81.49,8400.0,61.8429,61.8429,61.8277,61.8353,8400.0
2013-03-15 12:25:00,81.49,81.5,81.48,81.49,9000.0,61.8353,61.8429,61.8277,61.8353,9000.0
2013-03-15 12:30:00,81.46,81.48,81.46,81.48,14300.0,61.8125,61.8277,61.8125,61.8277,14300.0
2013-03-15 12:35:00,81.49,81.5,81.47,81.5,17700.0,61.8353,61.8429,61.8201,61.8429,17700.0
2013-03-15 12:40:00,81.5,81.53,81.5,81.53,7500.0,61.8429,61.8657,61.8429,61.8657,7500.0
2013-03-15 12:45:00,81.53,81.55,81.52,81.53,15700.0,61.8657,61.8808,61.8581,61.8657,15700.0
2013-03-15 12:50:00,81.53,81.53,81.46,81.46,11500.0,61.8657,61.8657,61.8125,61.8125,11500.0
2013-03-15 12:55:00,81.47,81.49,81.46,81.47,8300.0,61.8201,61.8353,61.8125,61.8201,8300.0
2013-03-15 13:00:00,81.47,81.47,81.45,81.45,6600.0,61.8201,61.8201,61.8049,61.8049,6600.0
2013-03-15 13:05:00,81.46,81.47,81.45,81.45,7600.0,61.8125,61.8201,61.8049,61.8049,7600.0
2013-03-15 13:10:00,81.45,81.46,81.43,81.44,8400.0,61.8049,61.8125,61.7898,61.7974,8400.0
2013-03-15 13:15:00,81.44,81.46,81.44,81.46,6500.0,61.7974,61.8125,61.7974,61.8125,6500.0
2013-03-15 13:20:00,81.45,81.45,81.43,81.43,7700.0,61.8049,61.8049,61.7898,61.7898,7700.0
2013-03-15 13:25:00,81.44,81.44,81.43,81.43,11900.0,61.7974,61.7974,61.7898,61.7898,11900.0
2013-03-15 13:30:00,81.43,81.44,81.43,81.44,18600.0,61.7898,61.7974,61.7898,61.7974,18600.0
2013-03-15 13:35:00,81.44,81.44,81.43,81.44,19000.0,61.7974,61.7974,61.7898,61.7974,19000.0
2013-03-15 13:40:00,81.45,81.45,81.42,81.42,13300.0,61.8049,61.8049,61.7822,61.7822,13300.0
2013-03-15 13:45:00,81.43,81.43,81.42,81.43,3400.0,61.7898,61.7898,61.7822,61.7898,3400.0
2013-03-15 13:50:00,81.43,81.45,81.42,81.44,8300.0,61.7898,61.8049,61.7822,61.7974,8300.0
2013-03-15 13:55:00,81.45,81.45,81.41,81.42,125100.0,61.8049,61.8049,61.7746,61.7822,125100.0
2013-03-15 14:00:00,81.42,81.44,81.42,81.43,12900.0,61.7822,61.7974,61.7822,61.7898,12900.0
2013-03-15 14:05:00,81.43,81.43,81.38,81.38,20800.0,61.7898,61.7898,61.7518,61.7518,20800.0
2013-03-15 14:10:00,81.38,81.41,81.38,81.4,16000.0,61.7518,61.7746,61.7518,61.767,16000.0
2013-03-15 14:15:00,81.4,81.4,81.34,81.36,18200.0,61.767,61.767,61.7215,61.7367,18200.0
2013-03-15 14:20:00,81.36,81.36,81.34,81.36,12800.0,61.7367,61.7367,61.7215,61.7367,12800.0
2013-03-15 14:25:00,81.36,81.36,81.32,81.32,31200.0,61.7367,61.7367,61.7063,61.7063,31200.0
2013-03-15 14:30:00,81.33,81.36,81.33,81.35,46200.0,61.7139,61.7367,61.7139,61.7291,46200.0
2013-03-15 14:35:00,81.35,81.35,81.3,81.31,35800.0,61.7291,61.7291,61.6911,61.6987,35800.0
2013-03-15 14:40:00,81.32,81.34,81.3,81.34,39300.0,61.7063,61.7215,61.6911,61.7215,39300.0
2013-03-15 14:45:00,81.33,81.33,81.31,81.32,4200.0,61.7139,61.7139,61.6987,61.7063,4200.0
2013-03-15 14:50:00,81.31,81.32,81.27,81.3,9400.0,61.6987,61.7063,61.6684,61.6911,9400.0
2013-03-15 14:55:00,81.3,81.33,81.29,81.32,5900.0,61.6911,61.7139,61.6835,61.7063,5900.0
2013-03-15 15:00:00,81.33,81.37,81.33,81.35,112600.0,61.7139,61.7442,61.7139,61.7291,112600.0
2013-03-15 15:05:00,81.35,81.38,81.35,81.37,28000.0,61.7291,61.7518,61.7291,61.7442,28000.0
2013-03-15 15:10:00,81.37,81.39,81.36,81.36,11400.0,61.7442,61.7594,61.7367,61.7367,11400.0
2013-03-15 15:15:00,81.37,81.37,81.33,81.36,17700.0,61.7442,61.7442,61.7139,61.7367,17700.0
2013-03-15 15:20:00,81.36,81.36,81.3,81.3,15700.0,61.7367,61.7367,61.6911,61.6911,15700.0
2013-03-15 15:25:00,81.31,81.36,81.3,81.35,8900.0,61.6987,61.7367,61.6911,61.7291,8900.0
2013-03-15 15:30:00,81.35,81.4,81.34,81.4,40800.0,61.7291,61.767,61.7215,61.767,40800.0
2013-03-15 15:35:00,81.4,81.44,81.39,81.43,22200.0,61.767,61.7974,61.7594,61.7898,22200.0
2013-03-15 15:40:00,81.43,81.46,81.43,81.44,24700.0,61.7898,61.8125,61.7898,61.7974,24700.0
2013-03-15 15:45:00,81.44,81.45,81.42,81.42,15000.0,61.7974,61.8049,61.7822,61.7822,15000.0
2013-03-15 15:50:00,81.43,81.43,81.4,81.41,4500.0,61.7898,61.7898,61.767,61.7746,4500.0
2013-03-15 15:55:00,81.42,81.45,81.41,81.44,66800.0,61.7822,61.8049,61.7746,61.7974,66800.0
2013-03-18 09:30:00,80.67,80.69,80.54,80.59,48100.0,61.2131,61.2283,61.1144,61.1524,48100.0
2013-03-18 09:35:00,80.58,80.76,80.58,80.76,17300.0,61.1448,61.2814,61.1448,61.2814,17300.0
2013-03-18 09:40:00,80.76,80.77,80.73,80.76,17300.0,61.2814,61.289,61.2586,61.2814,17300.0
2013-03-18 09:45:00,80.77,80.83,80.72,80.82,18200.0,61.289,61.3345,61.251,61.3269,18200.0
2013-03-18 09:50:00,80.8,80.81,80.74,80.81,11700.0,61.3117,61.3193,61.2662,61.3193,11700.0
2013-03-18 09:55:00,80.81,80.89,80.81,80.87,12300.0,61.3193,61.38,61.3193,61.3648,12300.0
2013-03-18 10:00:00,80.87,80.96,80.83,80.91,59200.0,61.3648,61.4331,61.3345,61.3952,59200.0
2013-03-18 10:05:00,80.9,80.94,80.84,80.85,138600.0,61.3876,61.418,61.3421,61.3497,138600.0
2013-03-18 10:10:00,80.84,80.93,80.84,80.93,8300.0,61.3421,61.4104,61.3421,61.4104,8300.0
2013-03-18 10:15:00,80.94,80.98,80.9,80.95,11400.0,61.418,61.4483,61.3876,61.4255,11400.0
2013-03-18 10:20:00,80.95,80.95,80.89,80.89,10300.0,61.4255,61.4255,61.38,61.38,10300.0
2013-03-18 10:25:00,80.9,81.01,80.9,80.99,9400.0,61.3876,61.4711,61.3876,61.4559,9400.0
2013-03-18 10:30:00,81.02,81.03,80.95,80.99,14000.0,61.4787,61.4862,61.4255,61.4559,14000.0
2013-03-18 10:35:00,81.0,81.04,80.97,80.98,7600.0,61.4635,61.4938,61.4407,61.4483,7600.0
2013-03-18 10:40:00,80.97,81.01,80.96,80.98,9200.0,61.4407,61.4711,61.4331,61.4483,9200.0
2013-03-18 10:45:00,80.96,81.05,80.95,81.02,7700.0,61.4331,61.5014,61.4255,61.4787,7700.0
2013-03-18 10:50:00,81.05,81.05,81.0,81.02,13400.0,61.5014,61.5014,61.4635,61.4787,13400.0
2013-03-18 10:55:00,81.0,81.03,80.96,80.96,9700.0,61.4635,61.4862,61.4331,61.4331,9700.0
2013-03-18 11:00:00,80.95,80.99,80.94,80.99,9500.0,61.4255,61.4559,61.418,61.4559,9500.0
2013-03-18 11:05:00,81.0,81.01,80.97,81.0,23600.0,61.4635,61.4711,61.4407,61.4635,23600.0
2013-03-18 11:10:00,80.99,81.04,80.99,81.0,11300.0,61.4559,61.4938,61.4559,61.4635,11300.0
2013-03-18 11:15:00,81.01,81.02,81.0,81.0,10100.0,61.4711,61.4787,61.4635,61.4635,10100.0
2013-03-18 11:20:00,81.02,81.08,81.01,81.08,6000.0,61.4787,61.5242,61.4711,61.5242,6000.0
2013-03-18 11:25:00,81.07,81.1,81.04,81.04,14400.0,61.5166,61.5394,61.4938,61.4938,14400.0
2013-03-18 11:30:00,81.04,81.05,81.01,81.01,11700.0,61.4938,61.5014,61.4711,61.4711,11700.0
2013-03-18 11:35:00,81.0,81.05,81.0,81.05,2200.0,61.4635,61.5014,61.4635,61.5014,2200.0
2013-03-18 11:40:00,81.06,81.06,81.03,81.03,9900.0,61.509,61.509,61.4862,61.4862,9900.0
2013-03-18 11:45:00,81.04,81.07,81.03,81.07,10800.0,61.4938,61.5166,61.4862,61.5166,10800.0
2013-03-18 11:50:00,81.08,81.1,81.08,81.1,4500.0,61.5242,61.5394,61.5242,61.5394,4500.0
2013-03-18 11:55:00,81.1,81.12,81.09,81.12,4100.0,61.5394,61.5545,61.5318,61.5545,4100.0
2013-03-18 12:00:00,81.13,81.22,81.13,81.18,32500.0,61.5621,61.6304,61.5621,61.6001,32500.0
2013-03-18 12:05:00,81.18,81.25,81.18,81.2,10500.0,61.6001,61.6532,61.6001,61.6152,10500.0
2013-03-18 12:10:00,81.21,81.24,81.2,81.21,19600.0,61.6228,61.6456,61.6152,61.6228,19600.0
2013-03-18 12:15:00,81.21,81.26,81.2,81.2,37500.0,61.6228,61.6608,61.6152,61.6152,37500.0
2013-03-18 12:20:00,81.19,81.2,81.17,81.18,14000.0,61.6077,61.6152,61.5925,61.6001,14000.0
2013-03-18 12:25:00,81.19,81.22,81.16,81.16,20800.0,61.6077,61.6304,61.5849,61.5849,20800.0
2013-03-18 12:30:00,81.17,81.17,81.14,81.15,15800.0,61.5925,61.5925,61.5697,61.5773,15800.0
2013-03-18 12:35:00,81.16,81.17,81.14,81.16,11100.0,61.5849,61.5925,61.5697,61.5849,11100.0
2013-03-18 12:40:00,81.16,81.16,81.13,81.14,7900.0,61.5849,61.5849,61.5621,61.5697,7900.0
2013-03-18 12:45:00,81.13,81.16,81.13,81.13,4000.0,61.5621,61.5849,61.5621,61.5621,4000.0
2013-03-18 12:50:00,81.13,81.15,81.12,81.15,11000.0,61.5621,61.5773,61.5545,61.5773,11000.0
2013-03-18 12:55:00,81.16,81.2,81.14,81.2,15600.0,61.5849,61.6152,61.5697,61.6152,15600.0
2013-03-18 13:00:00,81.2,81.2,81.15,81.16,23100.0,61.6152,61.6152,61.5773,61.5849,23100.0
2013-03-18 13:05:00,81.17,81.19,81.17,81.18,5400.0,61.5925,61.6077,61.5925,61.6001,5400.0
2013-03-18 13:10:00,81.18,81.21,81.17,81.2,13000.0,61.6001,61.6228,61.5925,61.6152,13000.0
2013-03-18 13:15:00,81.2,81.2,81.17,81.2,20000.0,61.6152,61.6152,61.5925,61.6152,20000.0
2013-03-18 13:20:00,81.19,81.21,81.19,81.2,6500.0,61.6077,61.6228,61.6077,61.6152,6500.0
2013-03-18 13:25:00,81.19,81.22,81.11,81.12,11700.0,61.6077,61.6304,61.547,61.5545,11700.0
2013-03-18 13:30:00,81.13,81.13,81.08,81.08,5700.0,61.5621,61.5621,61.5242,61.5242,5700.0
2013-03-18 13:35:00,81.08,81.1,81.07,81.09,13400.0,61.5242,61.5394,61.5166,61.5318,13400.0
2013-03-18 13:40:00,81.1,81.13,81.08,81.1,7300.0,61.5394,61.5621,61.5242,61.5394,7300.0
2013-03-18 13:45:00,81.12,81.15,81.11,81.13,16100.0,61.5545,61.5773,61.547,61.5621,16100.0
2013-03-18 13:50:00,81.13,81.13,81.09,81.1,3400.0,61.5621,61.5621,61.5318,61.5394,3400.0
2013-03-18 13:55:00,81.1,81.12,81.07,81.07,9100.0,61.5394,61.5545,61.5166,61.5166,9100.0
2013-03-18 14:00:00,81.08,81.11,81.08,81.1,4400.0,61.5242,61.547,61.5242,61.5394,4400.0
2013-03-18 14:05:00,81.11,81.15,81.11,81.15,24200.0,61.547,61.5773,61.547,61.5773,24200.0
2013-03-18 14:10:00,81.14,81.19,81.13,81.19,15300.0,61.5697,61.6077,61.5621,61.6077,15300.0
2013-03-18 14:15:00,81.19,81.23,81.19,81.2,18700.0,61.6077,61.638,61.6077,61.6152,18700.0
2013-03-18 14:20:00,81.21,81.26,81.2,81.26,6900.0,61.6228,61.6608,61.6152,61.6608,6900.0
2013-03-18 14:25:00,81.26,81.29,81.23,81.29,21400.0,61.6608,61.6835,61.638,61.6835,21400.0
2013-03-18 14:30:00,81.28,81.29,81.24,81.24,22300.0,61.676,61.6835,61.6456,61.6456,22300.0
2013-03-18 14:35:00,81.23,81.26,81.21,81.22,17500.0,61.638,61.6608,61.6228,61.6304,17500.0
2013-03-18 14:40:00,81.23,81.28,81.21,81.28,13400.0,61.638,61.676,61.6228,61.676,13400.0
2013-03-18 14:45:00,81.27,81.27,81.22,81.24,10400.0,61.6684,61.6684,61.6304,61.6456,10400.0
2013-03-18 14:50:00,81.24,81.24,81.19,81.19,7200.0,61.6456,61.6456,61.6077,61.6077,7200.0
2013-03-18 14:55:00,81.21,81.21,81.09,81.1,44600.0,61.6228,61.6228,61.5318,61.5394,44600.0
2013-03-18 15:00:00,81.11,81.15,81.09,81.09,15100.0,61.547,61.5773,61.5318,61.5318,15100.0
2013-03-18 15:05:00,81.1,81.13,81.1,81.13,7700.0,61.5394,61.5621,61.5394,61.5621,7700.0
2013-03-18 15:10:00,81.13,81.18,81.13,81.17,18900.0,61.5621,61.6001,61.5621,61.5925,18900.0
2013-03-18 15:15:00,81.17,81.19,81.0,81.02,54800.0,61.5925,61.6077,61.4635,61.4787,54800.0
2013-03-18 15:20:00,81.04,81.07,80.98,81.02,27900.0,61.4938,61.5166,61.4483,61.4787,27900.0
2013-03-18 15:25:00,81.03,81.04,80.91,80.93,32100.0,61.4862,61.4938,61.3952,61.4104,32100.0
2013-03-18 15:30:00,80.93,80.93,80.91,80.92,22900.0,61.4104,61.4104,61.3952,61.4028,22900.0
2013-03-18 15:35:00,80.92,80.92,80.84,80.87,99000.0,61.4028,61.4028,61.3421,61.3648,99000.0
2013-03-18 15:40:00,80.86,80.91,80.82,80.86,34400.0,61.3573,61.3952,61.3269,61.3573,34400.0
2013-03-18 15:45:00,80.85,80.93,80.84,80.89,47700.0,61.3497,61.4104,61.3421,61.38,47700.0
2013-03-18 15:50:00,80.88,80.9,80.85,80.87,15500.0,61.3724,61.3876,61.3497,61.3648,15500.0
2013-03-18 15:55:00,80.88,80.96,80.87,80.94,113100.0,61.3724,61.4331,61.3648,61.418,113100.0
2013-03-19 09:30:00,81.13,81.21,81.1,81.19,36300.0,61.5621,61.6228,61.5394,61.6077,36300.0
2013-03-19 09:35:00,81.19,81.19,81.08,81.08,14300.0,61.6077,61.6077,61.5242,61.5242,14300.0
2013-03-19 09:40:00,81.07,81.1,81.05,81.09,21600.0,61.5166,61.5394,61.5014,61.5318,21600.0
2013-03-19 09:45:00,81.11,81.17,81.11,81.17,12100.0,61.547,61.5925,61.547,61.5925,12100.0
2013-03-19 09:50:00,81.2,81.22,81.2,81.2,2500.0,61.6152,61.6304,61.6152,61.6152,2500.0
2013-03-19 09:55:00,81.19,81.19,81.16,81.19,12500.0,61.6077,61.6077,61.5849,61.6077,12500.0
2013-03-19 10:00:00,81.19,81.21,81.15,81.18,25700.0,61.6077,61.6228,61.5773,61.6001,25700.0
2013-03-19 10:05:00,81.17,81.17,81.1,81.12,16200.0,61.5925,61.5925,61.5394,61.5545,16200.0
2013-03-19 10:10:00,81.12,81.14,81.1,81.12,5500.0,61.5545,61.5697,61.5394,61.5545,5500.0
2013-03-19 10:15:00,81.12,81.13,81.12,81.12,1900.0,61.5545,61.5621,61.5545,61.5545,1900.0
2013-03-19 10:20:00,81.13,81.15,81.02,81.02,9500.0,61.5621,61.5773,61.4787,61.4787,9500.0
2013-03-19 10:25:00,81.01,81.03,80.95,80.96,22200.0,61.4711,61.4862,61.4255,61.4331,22200.0
2013-03-19 10:30:00,80.96,80.97,80.91,80.91,15200.0,61.4331,61.4407,61.3952,61.3952,15200.0
2013-03-19 10:35:00,80.9,80.97,80.89,80.95,25300.0,61.3876,61.4407,61.38,61.4255,25300.0
2013-03-19 10:40:00,80.95,80.98,80.93,80.98,11100.0,61.4255,61.4483,61.4104,61.4483,11100.0
2013-03-19 10:45:00,80.99,80.99,80.84,80.84,17200.0,61.4559,61.4559,61.3421,61.3421,17200.0
2013-03-19 10:50:00,80.84,80.92,80.84,80.91,16100.0,61.3421,61.4028,61.3421,61.3952,16100.0
2013-03-19 10:55:00,80.91,80.95,80.87,80.95,18600.0,61.3952,61.4255,61.3648,61.4255,18600.0
2013-03-19 11:00:00,80.92,80.92,80.84,80.89,11300.0,61.4028,61.4028,61.3421,61.38,11300.0
2013-03-19 11:05:00,80.9,80.93,80.9,80.91,10200.0,61.3876,61.4104,61.3876,61.3952,10200.0
2013-03-19 11:10:00,80.91,80.97,80.91,80.97,8100.0,61.3952,61.4407,61.3952,61.4407,8100.0
2013-03-19 11:15:00,80.96,81.0,80.95,80.98,14800.0,61.4331,61.4635,61.4255,61.4483,14800.0
2013-03-19 11:20:00,80.98,80.99,80.96,80.97,68900.0,61.4483,61.4559,61.4331,61.4407,68900.0
2013-03-19 11:25:00,80.97,80.97,80.95,80.97,38600.0,61.4407,61.4407,61.4255,61.4407,38600.0
2013-03-19 11:30:00,80.97,81.03,80.94,80.97,69300.0,61.4407,61.4862,61.418,61.4407,69300.0
2013-03-19 11:35:00,80.95,80.96,80.88,80.88,29700.0,61.4255,61.4331,61.3724,61.3724,29700.0
2013-03-19 11:40:00,80.88,80.93,80.87,80.9,22200.0,61.3724,61.4104,61.3648,61.3876,22200.0
2013-03-19 11:45:00,80.9,80.9,80.71,80.71,41300.0,61.3876,61.3876,61.2434,61.2434,41300.0
2013-03-19 11:50:00,80.72,80.72,80.61,80.64,21200.0,61.251,61.251,61.1675,61.1903,21200.0
2013-03-19 11:55:00,80.65,80.65,80.43,80.48,53900.0,61.1979,61.1979,61.031,61.0689,53900.0
2013-03-19 12:00:00,80.46,80.57,80.46,80.56,24500.0,61.0537,61.1372,61.0537,61.1296,24500.0
2013-03-19 12:05:00,80.56,80.56,80.49,80.5,9000.0,61.1296,61.1296,61.0765,61.0841,9000.0
2013-03-19 12:10:00,80.5,80.5,80.38,80.43,20900.0,61.0841,61.0841,60.993,61.031,20900.0
2013-03-19 12:15:00,80.43,80.45,80.35,80.44,43000.0,61.031,61.0461,60.9703,61.0386,43000.0
2013-03-19 12:20:00,80.45,80.55,80.45,80.53,18300.0,61.0461,61.122,61.0461,61.1068,18300.0
2013-03-19 12:25:00,80.52,80.62,80.5,80.6,26400.0,61.0993,61.1751,61.0841,61.16,26400.0
2013-03-19 12:30:00,80.6,80.6,80.51,80.52,20700.0,61.16,61.16,61.0917,61.0993,20700.0
2013-03-19 12:35:00,80.52,80.58,80.52,80.58,24100.0,61.0993,61.1448,61.0993,61.1448,24100.0
2013-03-19 12:40:00,80.58,80.65,80.58,80.63,15500.0,61.1448,61.1979,61.1448,61.1827,15500.0
2013-03-19 12:45:00,80.63,80.63,80.55,80.55,8300.0,61.1827,61.1827,61.122,61.122,8300.0
2013-03-19 12:50:00,80.54,80.55,80.5,80.5,7200.0,61.1144,61.122,61.0841,61.0841,7200.0
2013-03-19 12:55:00,80.49,80.51,80.47,80.5,18500.0,61.0765,61.0917,61.0613,61.0841,18500.0
2013-03-19 13:00:00,80.49,80.51,80.46,80.46,11300.0,61.0765,61.0917,61.0537,61.0537,11300.0
2013-03-19 13:05:00,80.47,80.54,80.46,80.48,12000.0,61.0613,61.1144,61.0537,61.0689,12000.0
2013-03-19 13:10:00,80.49,80.49,80.42,80.43,22300.0,61.0765,61.0765,61.0234,61.031,22300.0
2013-03-19 13:15:00,80.43,80.43,80.28,80.29,27900.0,61.031,61.031,60.9171,60.9247,27900.0
2013-03-19 13:20:00,80.29,80.31,80.26,80.27,27900.0,60.9247,60.9399,60.902,60.9096,27900.0
2013-03-19 13:25:00,80.24,80.31,80.23,80.28,12700.0,60.8868,60.9399,60.8792,60.9171,12700.0
2013-03-19 13:30:00,80.28,80.4,80.24,80.37,44700.0,60.9171,61.0082,60.8868,60.9854,44700.0
2013-03-19 13:35:00,80.37,80.38,80.22,80.25,36100.0,60.9854,60.993,60.8716,60.8944,36100.0
2013-03-19 13:40:00,80.25,80.33,80.22,80.31,66700.0,60.8944,60.9551,60.8716,60.9399,66700.0
2013-03-19 13:45:00,80.31,80.35,80.3,80.34,29900.0,60.9399,60.9703,60.9323,60.9627,29900.0
2013-03-19 13:50:00,80.35,80.37,80.31,80.31,17700.0,60.9703,60.9854,60.9399,60.9399,17700.0
2013-03-19 13:55:00,80.32,80.42,80.32,80.39,42900.0,60.9475,61.0234,60.9475,61.0006,42900.0
2013-03-19 14:00:00,80.39,80.45,80.38,80.42,39700.0,61.0006,61.0461,60.993,61.0234,39700.0
2013-03-19 14:05:00,80.42,80.53,80.42,80.51,31700.0,61.0234,61.1068,61.0234,61.0917,31700.0
2013-03-19 14:10:00,80.51,80.52,80.44,80.44,20000.0,61.0917,61.0993,61.0386,61.0386,20000.0
2013-03-19 14:15:00,80.46,80.47,80.35,80.35,82700.0,61.0537,61.0613,60.9703,60.9703,82700.0
2013-03-19 14:20:00,80.35,80.5,80.34,80.5,51600.0,60.9703,61.0841,60.9627,61.0841,51600.0
2013-03-19 14:25:00,80.51,80.55,80.46,80.51,28400.0,61.0917,61.122,61.0537,61.0917,28400.0
2013-03-19 14:30:00,80.52,80.67,80.51,80.61,50600.0,61.0993,61.2131,61.0917,61.1675,50600.0
2013-03-19 14:35:00,80.6,80.62,80.56,80.59,13900.0,61.16,61.1751,61.1296,61.1524,13900.0
2013-03-19 14:40:00,80.6,80.61,80.51,80.53,14300.0,61.16,61.1675,61.0917,61.1068,14300.0
2013-03-19 14:45:00,80.54,80.58,80.51,80.53,25600.0,61.1144,61.1448,61.0917,61.1068,25600.0
2013-03-19 14:50:00,80.52,80.53,80.47,80.5,19100.0,61.0993,61.1068,61.0613,61.0841,19100.0
2013-03-19 14:55:00,80.5,80.51,80.47,80.51,14400.0,61.0841,61.0917,61.0613,61.0917,14400.0
2013-03-19 15:00:00,80.5,80.57,80.49,80.49,53300.0,61.0841,61.1372,61.0765,61.0765,53300.0
2013-03-19 15:05:00,80.48,80.48,80.41,80.46,27600.0,61.0689,61.0689,61.0158,61.0537,27600.0
2013-03-19 15:10:00,80.45,80.78,80.45,80.77,97200.0,61.0461,61.2965,61.0461,61.289,97200.0
2013-03-19 15:15:00,80.76,80.84,80.62,80.65,95300.0,61.2814,61.3421,61.1751,61.1979,95300.0
2013-03-19 15:20:00,80.62,80.65,80.5,80.55,79300.0,61.1751,61.1979,61.0841,61.122,79300.0
2013-03-19 15:25:00,80.56,80.6,80.5,80.56,30000.0,61.1296,61.16,61.0841,61.1296,30000.0
2013-03-19 15:30:00,80.54,80.58,80.47,80.5,19700.0,61.1144,61.1448,61.0613,61.0841,19700.0
2013-03-19 15:35:00,80.53,80.6,80.5,80.59,40100.0,61.1068,61.16,61.0841,61.1524,40100.0
2013-03-19 15:40:00,80.59,80.62,80.52,80.54,43900.0,61.1524,61.1751,61.0993,61.1144,43900.0
2013-03-19 15:45:00,80.56,80.63,80.54,80.6,48000.0,61.1296,61.1827,61.1144,61.16,48000.0
2013-03-19 15:50:00,80.6,80.73,80.6,80.71,22200.0,61.16,61.2586,61.16,61.2434,22200.0
2013-03-19 15:55:00,80.71,80.74,80.67,80.71,21200.0,61.2434,61.2662,61.2131,61.2434,21200.0
2013-03-20 09:30:00,81.11,81.24,81.11,81.17,32800.0,61.547,61.6456,61.547,61.5925,32800.0
2013-03-20 09:35:00,81.17,81.29,81.16,81.29,18900.0,61.5925,61.6835,61.5849,61.6835,18900.0
2013-03-20 09:40:00,81.29,81.29,81.18,81.2,12200.0,61.6835,61.6835,61.6001,61.6152,12200.0
2013-03-20 09:45:00,81.19,81.2,81.11,81.13,12900.0,61.6077,61.6152,61.547,61.5621,12900.0
2013-03-20 09:50:00,81.14,81.2,81.14,81.2,37800.0,61.5697,61.6152,61.5697,61.6152,37800.0
2013-03-20 09:55:00,81.2,81.21,81.11,81.11,31800.0,61.6152,61.6228,61.547,61.547,31800.0
2013-03-20 10:00:00,81.12,81.17,81.08,81.16,9900.0,61.5545,61.5925,61.5242,61.5849,9900.0
2013-03-20 10:05:00,81.15,81.17,81.09,81.12,9600.0,61.5773,61.5925,61.5318,61.5545,9600.0
2013-03-20 10:10:00,81.13,81.22,81.12,81.2,16100.0,61.5621,61.6304,61.5545,61.6152,16100.0
2013-03-20 10:15:00,81.19,81.21,81.16,81.21,9500.0,61.6077,61.6228,61.5849,61.6228,9500.0
2013-03-20 10:20:00,81.22,81.22,81.15,81.15,5500.0,61.6304,61.6304,61.5773,61.5773,5500.0
2013-03-20 10:25:00,81.15,81.18,81.14,81.17,4400.0,61.5773,61.6001,61.5697,61.5925,4400.0
2013-03-20 10:30:00,81.17,81.22,81.15,81.17,19100.0,61.5925,61.6304,61.5773,61.5925,19100.0
2013-03-20 10:35:00,81.18,81.18,81.07,81.1,21900.0,61.6001,61.6001,61.5166,61.5394,21900.0
2013-03-20 10:40:00,81.1,81.14,81.07,81.13,21800.0,61.5394,61.5697,61.5166,61.5621,21800.0
2013-03-20 10:45:00,81.13,81.18,81.12,81.17,29700.0,61.5621,61.6001,61.5545,61.5925,29700.0
2013-03-20 10:50:00,81.18,81.18,81.13,81.16,35700.0,61.6001,61.6001,61.5621,61.5849,35700.0
2013-03-20 10:55:00,81.17,81.23,81.17,81.23,20000.0,61.5925,61.638,61.5925,61.638,20000.0
2013-03-20 11:00:00,81.22,81.23,81.2,81.22,20700.0,61.6304,61.638,61.6152,61.6304,20700.0
2013-03-20 11:05:00,81.22,81.22,81.2,81.22,25500.0,61.6304,61.6304,61.6152,61.6304,25500.0
2013-03-20 11:10:00,81.22,81.24,81.21,81.23,29400.0,61.6304,61.6456,61.6228,61.638,29400.0
2013-03-20 11:15:00,81.23,81.23,81.14,81.14,206000.0,61.638,61.638,61.5697,61.5697,206000.0
2013-03-20 11:20:00,81.14,81.18,81.14,81.17,33500.0,61.5697,61.6001,61.5697,61.5925,33500.0
2013-03-20 11:25:00,81.17,81.2,81.17,81.19,10400.0,61.5925,61.6152,61.5925,61.6077,10400.0
2013-03-20 11:30:00,81.19,81.21,81.18,81.19,31700.0,61.6077,61.6228,61.6001,61.6077,31700.0
2013-03-20 11:35:00,81.19,81.21,81.18,81.2,92500.0,61.6077,61.6228,61.6001,61.6152,92500.0
2013-03-20 11:40:00,81.2,81.21,81.12,81.14,24800.0,61.6152,61.6228,61.5545,61.5697,24800.0
2013-03-20 11:45:00,81.14,81.15,81.13,81.14,8800.0,61.5697,61.5773,61.5621,61.5697,8800.0
2013-03-20 11:50:00,81.14,81.17,81.12,81.17,17200.0,61.5697,61.5925,61.5545,61.5925,17200.0
2013-03-20 11:55:00,81.16,81.17,81.13,81.14,8700.0,61.5849,61.5925,61.5621,61.5697,8700.0
2013-03-20 12:00:00,81.14,81.17,81.14,81.17,9800.0,61.5697,61.5925,61.5697,61.5925,9800.0
2013-03-20 12:05:00,81.16,81.17,81.13,81.15,15200.0,61.5849,61.5925,61.5621,61.5773,15200.0
2013-03-20 12:10:00,81.16,81.17,81.15,81.17,10300.0,61.5849,61.5925,61.5773,61.5925,10300.0
2013-03-20 12:15:00,81.16,81.16,81.12,81.13,6300.0,61.5849,61.5849,61.5545,61.5621,6300.0
2013-03-20 12:20:00,81.13,81.15,81.12,81.14,8500.0,61.5621,61.5773,61.5545,61.5697,8500.0
2013-03-20 12:25:00,81.14,81.19,81.14,81.19,17000.0,61.5697,61.6077,61.5697,61.6077,17000.0
2013-03-20 12:30:00,81.2,81.2,81.18,81.18,10600.0,61.6152,61.6152,61.6001,61.6001,10600.0
2013-03-20 12:35:00,81.17,81.17,81.16,81.17,7000.0,61.5925,61.5925,61.5849,61.5925,7000.0
2013-03-20 12:40:00,81.17,81.2,81.17,81.18,50900.0,61.5925,61.6152,61.5925,61.6001,50900.0
2013-03-20 12:45:00,81.19,81.22,81.18,81.2,38200.0,61.6077,61.6304,61.6001,61.6152,38200.0
2013-03-20 12:50:00,81.2,81.2,81.17,81.17,7700.0,61.6152,61.6152,61.5925,61.5925,7700.0
2013-03-20 12:55:00,81.16,81.19,81.16,81.19,2200.0,61.5849,61.6077,61.5849,61.6077,2200.0
2013-03-20 13:00:00,81.19,81.2,81.18,81.19,7500.0,61.6077,61.6152,61.6001,61.6077,7500.0
2013-03-20 13:05:00,81.18,81.19,81.18,81.19,7000.0,61.6001,61.6077,61.6001,61.6077,7000.0
2013-03-20 13:10:00,81.19,81.2,81.17,81.19,29800.0,61.6077,61.6152,61.5925,61.6077,29800.0
2013-03-20 13:15:00,81.19,81.2,81.18,81.19,5700.0,61.6077,61.6152,61.6001,61.6077,5700.0
2013-03-20 13:20:00,81.19,81.21,81.18,81.2,116100.0,61.6077,61.6228,61.6001,61.6152,116100.0
2013-03-20 13:25:00,81.2,81.2,81.17,81.17,9800.0,61.6152,61.6152,61.5925,61.5925,9800.0
2013-03-20 13:30:00,81.17,81.18,81.14,81.15,5700.0,61.5925,61.6001,61.5697,61.5773,5700.0
2013-03-20 13:35:00,81.15,81.15,81.14,81.14,5500.0,61.5773,61.5773,61.5697,61.5697,5500.0
2013-03-20 13:40:00,81.15,81.17,81.15,81.17,6700.0,61.5773,61.5925,61.5773,61.5925,6700.0
2013-03-20 13:45:00,81.17,81.17,81.15,81.16,31300.0,61.5925,61.5925,61.5773,61.5849,31300.0
2013-03-20 13:50:00,81.15,81.16,81.11,81.12,9700.0,61.5773,61.5849,61.547,61.5545,9700.0
2013-03-20 13:55:00,81.15,81.15,81.13,81.14,4700.0,61.5773,61.5773,61.5621,61.5697,4700.0
2013-03-20 14:00:00,81.11,81.18,81.09,81.11,75400.0,61.547,61.6001,61.5318,61.547,75400.0
2013-03-20 14:05:00,81.15,81.21,81.12,81.13,25200.0,61.5773,61.6228,61.5545,61.5621,25200.0
2013-03-20 14:10:00,81.13,81.17,81.13,81.17,28800.0,61.5621,61.5925,61.5621,61.5925,28800.0
2013-03-20 14:15:00,81.18,81.26,81.18,81.24,21400.0,61.6001,61.6608,61.6001,61.6456,21400.0
2013-03-20 14:20:00,81.25,81.42,81.22,81.41,35600.0,61.6532,61.7822,61.6304,61.7746,35600.0
2013-03-20 14:25:00,81.4,81.41,81.35,81.37,21000.0,61.767,61.7746,61.7291,61.7442,21000.0
2013-03-20 14:30:00,81.37,81.38,81.32,81.32,11200.0,61.7442,61.7518,61.7063,61.7063,11200.0
2013-03-20 14:35:00,81.32,81.35,81.29,81.35,17800.0,61.7063,61.7291,61.6835,61.7291,17800.0
2013-03-20 14:40:00,81.36,81.37,81.32,81.35,7900.0,61.7367,61.7442,61.7063,61.7291,7900.0
2013-03-20 14:45:00,81.34,81.38,81.3,81.31,21800.0,61.7215,61.7518,61.6911,61.6987,21800.0
2013-03-20 14:50:00,81.31,81.36,81.31,81.32,26200.0,61.6987,61.7367,61.6987,61.7063,26200.0
2013-03-20 14:55:00,81.33,81.33,81.27,81.29,16300.0,61.7139,61.7139,61.6684,61.6835,16300.0
2013-03-20 15:00:00,81.28,81.29,81.23,81.23,17700.0,61.676,61.6835,61.638,61.638,17700.0
2013-03-20 15:05:00,81.25,81.28,81.25,81.28,8300.0,61.6532,61.676,61.6532,61.676,8300.0
2013-03-20 15:10:00,81.29,81.33,81.28,81.33,29400.0,61.6835,61.7139,61.676,61.7139,29400.0
2013-03-20 15:15:00,81.32,81.33,81.3,81.32,7800.0,61.7063,61.7139,61.6911,61.7063,7800.0
2013-03-20 15:20:00,81.33,81.33,81.29,81.29,6800.0,61.7139,61.7139,61.6835,61.6835,6800.0
2013-03-20 15:25:00,81.29,81.3,81.26,81.28,8200.0,61.6835,61.6911,61.6608,61.676,8200.0
2013-03-20 15:30:00,81.27,81.28,81.23,81.26,11500.0,61.6684,61.676,61.638,61.6608,11500.0
2013-03-20 15:35:00,81.26,81.31,81.26,81.31,21600.0,61.6608,61.6987,61.6608,61.6987,21600.0
2013-03-20 15:40:00,81.3,81.38,81.3,81.38,24200.0,61.6911,61.7518,61.6911,61.7518,24200.0
2013-03-20 15:45:00,81.41,81.42,81.38,81.42,24700.0,61.7746,61.7822,61.7518,61.7822,24700.0
2013-03-20 15:50:00,81.41,81.41,81.24,81.26,37900.0,61.7746,61.7746,61.6456,61.6608,37900.0
2013-03-20 15:55:00,81.24,81.3,81.19,81.29,80400.0,61.6456,61.6911,61.6077,61.6835,80400.0
2013-03-21 09:30:00,80.85,80.92,80.83,80.92,23600.0,61.3497,61.4028,61.3345,61.4028,23600.0
2013-03-21 09:35:00,80.93,80.96,80.89,80.96,12700.0,61.4104,61.4331,61.38,61.4331,12700.0
2013-03-21 09:40:00,80.96,80.98,80.91,80.98,25900.0,61.4331,61.4483,61.3952,61.4483,25900.0
2013-03-21 09:45:00,80.96,81.03,80.96,81.02,15400.0,61.4331,61.4862,61.4331,61.4787,15400.0
2013-03-21 09:50:00,81.01,81.03,80.99,81.02,11200.0,61.4711,61.4862,61.4559,61.4787,11200.0
2013-03-21 09:55:00,81.0,81.12,81.0,81.09,7700.0,61.4635,61.5545,61.4635,61.5318,7700.0
2013-03-21 10:00:00,81.09,81.11,81.02,81.02,41900.0,61.5318,61.547,61.4787,61.4787,41900.0
2013-03-21 10:05:00,81.02,81.02,80.92,80.97,27600.0,61.4787,61.4787,61.4028,61.4407,27600.0
2013-03-21 10:10:00,80.97,80.97,80.93,80.97,33600.0,61.4407,61.4407,61.4104,61.4407,33600.0
2013-03-21 10:15:00,80.97,80.98,80.86,80.87,43400.0,61.4407,61.4483,61.3573,61.3648,43400.0
2013-03-21 10:20:00,80.86,80.87,80.81,80.87,40500.0,61.3573,61.3648,61.3193,61.3648,40500.0
2013-03-21 10:25:00,80.86,80.91,80.82,80.9,61900.0,61.3573,61.3952,61.3269,61.3876,61900.0
2013-03-21 10:30:00,80.9,80.91,80.84,80.9,35800.0,61.3876,61.3952,61.3421,61.3876,35800.0
2013-03-21 10:35:00,80.89,80.9,80.81,80.81,49300.0,61.38,61.3876,61.3193,61.3193,49300.0
2013-03-21 10:40:00,80.82,80.94,80.82,80.89,56100.0,61.3269,61.418,61.3269,61.38,56100.0
2013-03-21 10:45:00,80.89,80.96,80.89,80.94,56700.0,61.38,61.4331,61.38,61.418,56700.0
2013-03-21 10:50:00,80.93,80.93,80.9,80.92,34800.0,61.4104,61.4104,61.3876,61.4028,34800.0
2013-03-21 10:55:00,80.92,80.95,80.91,80.95,45000.0,61.4028,61.4255,61.3952,61.4255,45000.0
2013-03-21 11:00:00,80.95,80.95,80.87,80.9,52400.0,61.4255,61.4255,61.3648,61.3876,52400.0
2013-03-21 11:05:00,80.89,80.96,80.89,80.93,38600.0,61.38,61.4331,61.38,61.4104,38600.0
2013-03-21 11:10:00,80.93,80.94,80.88,80.89,62900.0,61.4104,61.418,61.3724,61.38,62900.0
2013-03-21 11:15:00,80.88,80.99,80.88,80.99,61400.0,61.3724,61.4559,61.3724,61.4559,61400.0
2013-03-21 11:20:00,80.98,81.04,80.97,81.04,51100.0,61.4483,61.4938,61.4407,61.4938,51100.0
2013-03-21 11:25:00,81.05,81.06,81.0,81.0,63600.0,61.5014,61.509,61.4635,61.4635,63600.0
2013-03-21 11:30:00,81.01,81.05,81.0,81.02,41200.0,61.4711,61.5014,61.4635,61.4787,41200.0
2013-03-21 11:35:00,81.02,81.09,81.02,81.08,40400.0,61.4787,61.5318,61.4787,61.5242,40400.0
2013-03-21 11:40:00,81.09,81.17,81.09,81.16,38500.0,61.5318,61.5925,61.5318,61.5849,38500.0
2013-03-21 11:45:00,81.17,81.17,81.11,81.12,47400.0,61.5925,61.5925,61.547,61.5545,47400.0
2013-03-21 11:50:00,81.13,81.15,81.09,81.09,44300.0,61.5621,61.5773,61.5318,61.5318,44300.0
2013-03-21 11:55:00,81.09,81.11,81.09,81.11,37400.0,61.5318,61.547,61.5318,61.547,37400.0
2013-03-21 12:00:00,81.11,81.12,81.08,81.12,15000.0,61.547,61.5545,61.5242,61.5545,15000.0
2013-03-21 12:05:00,81.13,81.13,81.1,81.1,10000.0,61.5621,61.5621,61.5394,61.5394,10000.0
2013-03-21 12:10:00,81.09,81.09,81.07,81.08,2300.0,61.5318,61.5318,61.5166,61.5242,2300.0
2013-03-21 12:15:00,81.07,81.08,81.03,81.04,8100.0,61.5166,61.5242,61.4862,61.4938,8100.0
2013-03-21 12:20:00,81.03,81.06,81.02,81.06,13700.0,61.4862,61.509,61.4787,61.509,13700.0
2013-03-21 12:25:00,81.06,81.06,80.98,81.0,9300.0,61.509,61.509,61.4483,61.4635,9300.0
2013-03-21 12:30:00,81.01,81.03,80.96,80.98,14400.0,61.4711,61.4862,61.4331,61.4483,14400.0
2013-03-21 12:35:00,80.99,81.02,80.98,81.01,12600.0,61.4559,61.4787,61.4483,61.4711,12600.0
2013-03-21 12:40:00,81.01,81.03,81.0,81.0,11200.0,61.4711,61.4862,61.4635,61.4635,11200.0
2013-03-21 12:45:00,81.0,81.02,80.97,80.99,8300.0,61.4635,61.4787,61.4407,61.4559,8300.0
2013-03-21 12:50:00,80.99,81.0,80.98,80.98,3900.0,61.4559,61.4635,61.4483,61.4483,3900.0
2013-03-21 12:55:00,80.99,81.0,80.97,80.97,2700.0,61.4559,61.4635,61.4407,61.4407,2700.0
2013-03-21 13:00:00,80.96,80.97,80.93,80.96,10200.0,61.4331,61.4407,61.4104,61.4331,10200.0
2013-03-21 13:05:00,80.95,81.0,80.95,80.97,9100.0,61.4255,61.4635,61.4255,61.4407,9100.0
2013-03-21 13:10:00,80.98,80.99,80.92,80.92,5700.0,61.4483,61.4559,61.4028,61.4028,5700.0
2013-03-21 13:15:00,80.92,80.92,80.83,80.83,4400.0,61.4028,61.4028,61.3345,61.3345,4400.0
2013-03-21 13:20:00,80.82,80.86,80.77,80.77,42400.0,61.3269,61.3573,61.289,61.289,42400.0
2013-03-21 13:25:00,80.77,80.82,80.75,80.8,24500.0,61.289,61.3269,61.2738,61.3117,24500.0
2013-03-21 13:30:00,80.8,80.8,80.67,80.67,18000.0,61.3117,61.3117,61.2131,61.2131,18000.0
2013-03-21 13:35:00,80.7,80.73,80.69,80.73,7600.0,61.2358,61.2586,61.2283,61.2586,7600.0
2013-03-21 13:40:00,80.72,80.76,80.69,80.7,19100.0,61.251,61.2814,61.2283,61.2358,19100.0
2013-03-21 13:45:00,80.68,80.76,80.66,80.74,22100.0,61.2207,61.2814,61.2055,61.2662,22100.0
2013-03-21 13:50:00,80.77,80.77,80.71,80.73,28000.0,61.289,61.289,61.2434,61.2586,28000.0
2013-03-21 13:55:00,80.73,80.74,80.69,80.71,8900.0,61.2586,61.2662,61.2283,61.2434,8900.0
2013-03-21 14:00:00,80.72,80.72,80.55,80.57,18200.0,61.251,61.251,61.122,61.1372,18200.0
2013-03-21 14:05:00,80.56,80.58,80.48,80.58,16700.0,61.1296,61.1448,61.0689,61.1448,16700.0
2013-03-21 14:10:00,80.59,80.77,80.57,80.72,26400.0,61.1524,61.289,61.1372,61.251,26400.0
2013-03-21 14:15:00,80.72,80.82,80.7,80.77,21500.0,61.251,61.3269,61.2358,61.289,21500.0
2013-03-21 14:20:00,80.76,80.77,80.7,80.76,10600.0,61.2814,61.289,61.2358,61.2814,10600.0
2013-03-21 14:25:00,80.76,80.81,80.72,80.72,18200.0,61.2814,61.3193,61.251,61.251,18200.0
2013-03-21 14:30:00,80.75,80.77,80.72,80.73,24000.0,61.2738,61.289,61.251,61.2586,24000.0
2013-03-21 14:35:00,80.72,80.77,80.69,80.72,38500.0,61.251,61.289,61.2283,61.251,38500.0
2013-03-21 14:40:00,80.71,80.78,80.71,80.77,14000.0,61.2434,61.2965,61.2434,61.289,14000.0
2013-03-21 14:45:00,80.78,80.8,80.75,80.75,7700.0,61.2965,61.3117,61.2738,61.2738,7700.0
2013-03-21 14:50:00,80.77,80.77,80.72,80.74,8300.0,61.289,61.289,61.251,61.2662,8300.0
2013-03-21 14:55:00,80.73,80.78,80.73,80.76,7300.0,61.2586,61.2965,61.2586,61.2814,7300.0
2013-03-21 15:00:00,80.77,80.86,80.77,80.83,60500.0,61.289,61.3573,61.289,61.3345,60500.0
2013-03-21 15:05:00,80.83,80.83,80.77,80.79,77900.0,61.3345,61.3345,61.289,61.3041,77900.0
2013-03-21 15:10:00,80.8,80.81,80.79,80.8,24400.0,61.3117,61.3193,61.3041,61.3117,24400.0
2013-03-21 15:15:00,80.79,80.79,80.68,80.68,19700.0,61.3041,61.3041,61.2207,61.2207,19700.0
2013-03-21 15:20:00,80.68,80.73,80.66,80.73,47300.0,61.2207,61.2586,61.2055,61.2586,47300.0
2013-03-21 15:25:00,80.73,80.8,80.73,80.79,29100.0,61.2586,61.3117,61.2586,61.3041,29100.0
2013-03-21 15:30:00,80.8,80.8,80.75,80.77,10200.0,61.3117,61.3117,61.2738,61.289,10200.0
2013-03-21 15:35:00,80.77,80.79,80.74,80.75,23700.0,61.289,61.3041,61.2662,61.2738,23700.0
2013-03-21 15:40:00,80.75,80.75,80.69,80.69,11900.0,61.2738,61.2738,61.2283,61.2283,11900.0
2013-03-21 15:45:00,80.68,80.69,80.62,80.68,35600.0,61.2207,61.2283,61.1751,61.2207,35600.0
2013-03-21 15:50:00,80.69,80.71,80.66,80.66,28400.0,61.2283,61.2434,61.2055,61.2055,28400.0
2013-03-21 15:55:00,80.67,80.67,80.57,80.57,111200.0,61.2131,61.2131,61.1372,61.1372,111200.0
2013-03-22 09:30:00,80.83,80.92,80.82,80.89,27600.0,61.3345,61.4028,61.3269,61.38,27600.0
2013-03-22 09:35:00,80.87,80.92,80.87,80.92,14700.0,61.3648,61.4028,61.3648,61.4028,14700.0
2013-03-22 09:40:00,80.91,80.91,80.82,80.83,5000.0,61.3952,61.3952,61.3269,61.3345,5000.0
2013-03-22 09:45:00,80.85,80.85,80.75,80.77,6900.0,61.3497,61.3497,61.2738,61.289,6900.0
2013-03-22 09:50:00,80.75,80.89,80.75,80.88,15400.0,61.2738,61.38,61.2738,61.3724,15400.0
2013-03-22 09:55:00,80.89,80.89,80.82,80.89,36100.0,61.38,61.38,61.3269,61.38,36100.0
2013-03-22 10:00:00,80.88,80.98,80.88,80.93,15700.0,61.3724,61.4483,61.3724,61.4104,15700.0
2013-03-22 10:05:00,80.91,81.02,80.91,81.02,14800.0,61.3952,61.4787,61.3952,61.4787,14800.0
2013-03-22 10:10:00,81.0,81.06,80.99,81.03,22900.0,61.4635,61.509,61.4559,61.4862,22900.0
2013-03-22 10:15:00,81.05,81.05,81.02,81.04,7100.0,61.5014,61.5014,61.4787,61.4938,7100.0
2013-03-22 10:20:00,81.06,81.07,81.01,81.01,7900.0,61.509,61.5166,61.4711,61.4711,7900.0
2013-03-22 10:25:00,81.0,81.07,81.0,81.07,7700.0,61.4635,61.5166,61.4635,61.5166,7700.0
2013-03-22 10:30:00,81.06,81.06,81.01,81.02,13700.0,61.509,61.509,61.4711,61.4787,13700.0
2013-03-22 10:35:00,81.02,81.03,81.0,81.01,7000.0,61.4787,61.4862,61.4635,61.4711,7000.0
2013-03-22 10:40:00,81.0,81.01,80.97,80.99,4200.0,61.4635,61.4711,61.4407,61.4559,4200.0
2013-03-22 10:45:00,81.0,81.05,80.91,80.94,14100.0,61.4635,61.5014,61.3952,61.418,14100.0
2013-03-22 10:50:00,80.94,80.95,80.88,80.93,6700.0,61.418,61.4255,61.3724,61.4104,6700.0
2013-03-22 10:55:00,80.94,80.97,80.93,80.97,8100.0,61.418,61.4407,61.4104,61.4407,8100.0
2013-03-22 11:00:00,80.97,81.05,80.97,81.02,28100.0,61.4407,61.5014,61.4407,61.4787,28100.0
2013-03-22 11:05:00,81.03,81.06,81.01,81.02,15900.0,61.4862,61.509,61.4711,61.4787,15900.0
2013-03-22 11:10:00,81.04,81.05,80.97,81.01,14800.0,61.4938,61.5014,61.4407,61.4711,14800.0
2013-03-22 11:15:00,81.01,81.06,81.01,81.05,37900.0,61.4711,61.509,61.4711,61.5014,37900.0
2013-03-22 11:20:00,81.05,81.06,81.01,81.04,39900.0,61.5014,61.509,61.4711,61.4938,39900.0
2013-03-22 11:25:00,81.04,81.1,81.02,81.08,54200.0,61.4938,61.5394,61.4787,61.5242,54200.0
2013-03-22 11:30:00,81.08,81.12,81.07,81.08,32400.0,61.5242,61.5545,61.5166,61.5242,32400.0
2013-03-22 11:35:00,81.08,81.09,81.05,81.05,13300.0,61.5242,61.5318,61.5014,61.5014,13300.0
2013-03-22 11:40:00,81.06,81.06,81.01,81.02,8700.0,61.509,61.509,61.4711,61.4787,8700.0
2013-03-22 11:45:00,81.01,81.03,81.0,81.02,19700.0,61.4711,61.4862,61.4635,61.4787,19700.0
2013-03-22 11:50:00,81.01,81.03,80.98,81.0,6800.0,61.4711,61.4862,61.4483,61.4635,6800.0
2013-03-22 11:55:00,81.0,81.03,80.99,80.99,8700.0,61.4635,61.4862,61.4559,61.4559,8700.0
2013-03-22 12:00:00,80.99,81.02,80.98,80.98,8500.0,61.4559,61.4787,61.4483,61.4483,8500.0
2013-03-22 12:05:00,80.99,80.99,80.95,80.95,9400.0,61.4559,61.4559,61.4255,61.4255,9400.0
2013-03-22 12:10:00,80.96,80.99,80.9,80.91,15300.0,61.4331,61.4559,61.3876,61.3952,15300.0
2013-03-22 12:15:00,80.91,80.95,80.91,80.95,10600.0,61.3952,61.4255,61.3952,61.4255,10600.0
2013-03-22 12:20:00,80.96,80.97,80.92,80.93,3200.0,61.4331,61.4407,61.4028,61.4104,3200.0
2013-03-22 12:25:00,80.95,80.95,80.92,80.94,6900.0,61.4255,61.4255,61.4028,61.418,6900.0
2013-03-22 12:30:00,80.95,80.96,80.92,80.96,3200.0,61.4255,61.4331,61.4028,61.4331,3200.0
2013-03-22 12:35:00,80.94,80.96,80.92,80.96,7300.0,61.418,61.4331,61.4028,61.4331,7300.0
2013-03-22 12:40:00,80.97,80.97,80.93,80.93,11300.0,61.4407,61.4407,61.4104,61.4104,11300.0
2013-03-22 12:45:00,80.93,80.94,80.9,80.91,2900.0,61.4104,61.418,61.3876,61.3952,2900.0
2013-03-22 12:50:00,80.91,80.94,80.89,80.93,9300.0,61.3952,61.418,61.38,61.4104,9300.0
2013-03-22 12:55:00,80.92,80.95,80.92,80.94,14900.0,61.4028,61.4255,61.4028,61.418,14900.0
2013-03-22 13:00:00,80.95,81.0,80.9,80.94,12200.0,61.4255,61.4635,61.3876,61.418,12200.0
2013-03-22 13:05:00,80.93,80.99,80.93,80.99,7600.0,61.4104,61.4559,61.4104,61.4559,7600.0
2013-03-22 13:10:00,81.0,81.01,81.0,81.0,4700.0,61.4635,61.4711,61.4635,61.4635,4700.0
2013-03-22 13:15:00,81.0,81.01,80.99,81.0,2800.0,61.4635,61.4711,61.4559,61.4635,2800.0
2013-03-22 13:20:00,81.0,81.03,80.98,81.01,3700.0,61.4635,61.4862,61.4483,61.4711,3700.0
2013-03-22 13:25:00,81.02,81.08,81.02,81.07,13100.0,61.4787,61.5242,61.4787,61.5166,13100.0
2013-03-22 13:30:00,81.07,81.1,81.02,81.03,30800.0,61.5166,61.5394,61.4787,61.4862,30800.0
2013-03-22 13:35:00,81.03,81.03,80.98,80.98,3100.0,61.4862,61.4862,61.4483,61.4483,3100.0
2013-03-22 13:40:00,80.99,81.0,80.97,80.98,5700.0,61.4559,61.4635,61.4407,61.4483,5700.0
2013-03-22 13:45:00,80.97,80.99,80.95,80.98,6700.0,61.4407,61.4559,61.4255,61.4483,6700.0
2013-03-22 13:50:00,80.98,80.99,80.98,80.98,6600.0,61.4483,61.4559,61.4483,61.4483,6600.0
2013-03-22 13:55:00,80.97,80.97,80.92,80.95,9900.0,61.4407,61.4407,61.4028,61.4255,9900.0
2013-03-22 14:00:00,80.95,80.95,80.93,80.93,12100.0,61.4255,61.4255,61.4104,61.4104,12100.0
2013-03-22 14:05:00,80.94,80.95,80.91,80.91,3300.0,61.418,61.4255,61.3952,61.3952,3300.0
2013-03-22 14:10:00,80.91,80.95,80.9,80.95,8200.0,61.3952,61.4255,61.3876,61.4255,8200.0
2013-03-22 14:15:00,80.94,80.94,80.92,80.93,3000.0,61.418,61.418,61.4028,61.4104,3000.0
2013-03-22 14:20:00,80.95,80.98,80.93,80.97,9900.0,61.4255,61.4483,61.4104,61.4407,9900.0
2013-03-22 14:25:00,80.97,80.97,80.94,80.96,12400.0,61.4407,61.4407,61.418,61.4331,12400.0
2013-03-22 14:30:00,80.95,80.95,80.91,80.93,12500.0,61.4255,61.4255,61.3952,61.4104,12500.0
2013-03-22 14:35:00,80.93,80.99,80.93,80.99,5600.0,61.4104,61.4559,61.4104,61.4559,5600.0
2013-03-22 14:40:00,80.99,81.0,80.98,80.98,11200.0,61.4559,61.4635,61.4483,61.4483,11200.0
2013-03-22 14:45:00,80.99,81.0,80.98,81.0,6800.0,61.4559,61.4635,61.4483,61.4635,6800.0
2013-03-22 14:50:00,81.0,81.01,80.95,80.98,30400.0,61.4635,61.4711,61.4255,61.4483,30400.0
2013-03-22 14:55:00,80.97,80.97,80.94,80.96,14700.0,61.4407,61.4407,61.418,61.4331,14700.0
2013-03-22 15:00:00,80.96,80.96,80.9,80.91,9800.0,61.4331,61.4331,61.3876,61.3952,9800.0
2013-03-22 15:05:00,80.91,80.91,80.9,80.91,5000.0,61.3952,61.3952,61.3876,61.3952,5000.0
2013-03-22 15:10:00,80.92,80.93,80.91,80.93,5100.0,61.4028,61.4104,61.3952,61.4104,5100.0
2013-03-22 15:15:00,80.92,80.93,80.89,80.89,6500.0,61.4028,61.4104,61.38,61.38,6500.0
2013-03-22 15:20:00,80.88,80.88,80.84,80.86,5600.0,61.3724,61.3724,61.3421,61.3573,5600.0
2013-03-22 15:25:00,80.85,80.87,80.83,80.85,15200.0,61.3497,61.3648,61.3345,61.3497,15200.0
2013-03-22 15:30:00,80.86,80.9,80.86,80.9,24000.0,61.3573,61.3876,61.3573,61.3876,24000.0
2013-03-22 15:35:00,80.89,80.96,80.89,80.93,23300.0,61.38,61.4331,61.38,61.4104,23300.0
2013-03-22 15:40:00,80.94,80.96,80.91,80.92,18200.0,61.418,61.4331,61.3952,61.4028,18200.0
2013-03-22 15:45:00,80.92,80.94,80.87,80.87,14400.0,61.4028,61.418,61.3648,61.3648,14400.0
2013-03-22 15:50:00,80.88,80.88,80.86,80.87,5500.0,61.3724,61.3724,61.3573,61.3648,5500.0
2013-03-22 15:55:00,80.87,81.05,80.85,81.05,56000.0,61.3648,61.5014,61.3497,61.5014,56000.0
2013-03-25 09:30:00,80.91,80.98,80.91,80.94,31300.0,61.6914,61.7448,61.6914,61.7143,31300.0
2013-03-25 09:35:00,80.9,80.97,80.87,80.96,13100.0,61.6838,61.7372,61.6609,61.7296,13100.0
2013-03-25 09:40:00,80.98,81.02,80.98,81.0,10200.0,61.7448,61.7753,61.7448,61.7601,10200.0
2013-03-25 09:45:00,81.0,81.06,81.0,81.06,16500.0,61.7601,61.8058,61.7601,61.8058,16500.0
2013-03-25 09:50:00,81.07,81.08,81.04,81.05,10700.0,61.8134,61.821,61.7905,61.7982,10700.0
2013-03-25 09:55:00,81.04,81.07,81.02,81.07,11300.0,61.7905,61.8134,61.7753,61.8134,11300.0
2013-03-25 10:00:00,81.07,81.09,81.04,81.04,14900.0,61.8134,61.8287,61.7905,61.7905,14900.0
2013-03-25 10:05:00,81.04,81.08,81.04,81.07,12200.0,61.7905,61.821,61.7905,61.8134,12200.0
2013-03-25 10:10:00,81.07,81.09,81.03,81.06,9400.0,61.8134,61.8287,61.7829,61.8058,9400.0
2013-03-25 10:15:00,81.06,81.06,81.01,81.04,11200.0,61.8058,61.8058,61.7677,61.7905,11200.0
2013-03-25 10:20:00,81.04,81.04,80.94,80.95,6700.0,61.7905,61.7905,61.7143,61.7219,6700.0
2013-03-25 10:25:00,80.93,80.93,80.84,80.86,10500.0,61.7067,61.7067,61.6381,61.6533,10500.0
2013-03-25 10:30:00,80.85,80.89,80.83,80.88,13800.0,61.6457,61.6762,61.6304,61.6686,13800.0
2013-03-25 10:35:00,80.88,80.88,80.79,80.8,16100.0,61.6686,61.6686,61.5999,61.6076,16100.0
2013-03-25 10:40:00,80.8,80.8,80.7,80.7,9100.0,61.6076,61.6076,61.5313,61.5313,9100.0
2013-03-25 10:45:00,80.7,80.7,80.61,80.66,79100.0,61.5313,61.5313,61.4627,61.5008,79100.0
2013-03-25 10:50:00,80.65,80.66,80.62,80.63,34100.0,61.4932,61.5008,61.4703,61.4779,34100.0
2013-03-25 10:55:00,80.63,80.63,80.55,80.56,28800.0,61.4779,61.4779,61.4169,61.4246,28800.0
2013-03-25 11:00:00,80.55,80.58,80.46,80.58,35700.0,61.4169,61.4398,61.3483,61.4398,35700.0
2013-03-25 11:05:00,80.58,80.59,80.52,80.59,7600.0,61.4398,61.4474,61.3941,61.4474,7600.0
2013-03-25 11:10:00,80.6,80.6,80.52,80.55,11400.0,61.4551,61.4551,61.3941,61.4169,11400.0
2013-03-25 11:15:00,80.54,80.54,80.35,80.36,12600.0,61.4093,61.4093,61.2644,61.2721,12600.0
2013-03-25 11:20:00,80.35,80.42,80.34,80.41,11000.0,61.2644,61.3178,61.2568,61.3102,11000.0
2013-03-25 11:25:00,80.42,80.44,80.37,80.37,6700.0,61.3178,61.3331,61.2797,61.2797,6700.0
2013-03-25 11:30:00,80.37,80.47,80.37,80.47,7800.0,61.2797,61.3559,61.2797,61.3559,7800.0
2013-03-25 11:35:00,80.45,80.5,80.45,80.49,4800.0,61.3407,61.3788,61.3407,61.3712,4800.0
2013-03-25 11:40:00,80.49,80.54,80.45,80.52,5200.0,61.3712,61.4093,61.3407,61.3941,5200.0
2013-03-25 11:45:00,80.48,80.57,80.47,80.57,13100.0,61.3636,61.4322,61.3559,61.4322,13100.0
2013-03-25 11:50:00,80.58,80.58,80.52,80.53,9900.0,61.4398,61.4398,61.3941,61.4017,9900.0
2013-03-25 11:55:00,80.54,80.54,80.52,80.54,3200.0,61.4093,61.4093,61.3941,61.4093,3200.0
2013-03-25 12:00:00,80.52,80.56,80.5,80.51,3600.0,61.3941,61.4246,61.3788,61.3864,3600.0
2013-03-25 12:05:00,80.51,80.53,80.46,80.47,6500.0,61.3864,61.4017,61.3483,61.3559,6500.0
2013-03-25 12:10:00,80.46,80.48,80.41,80.48,106000.0,61.3483,61.3636,61.3102,61.3636,106000.0
2013-03-25 12:15:00,80.48,80.5,80.45,80.46,4900.0,61.3636,61.3788,61.3407,61.3483,4900.0
2013-03-25 12:20:00,80.44,80.45,80.4,80.4,11800.0,61.3331,61.3407,61.3026,61.3026,11800.0
2013-03-25 12:25:00,80.39,80.43,80.35,80.35,10100.0,61.2949,61.3254,61.2644,61.2644,10100.0
2013-03-25 12:30:00,80.35,80.41,80.34,80.36,11800.0,61.2644,61.3102,61.2568,61.2721,11800.0
2013-03-25 12:35:00,80.35,80.38,80.34,80.38,5700.0,61.2644,61.2873,61.2568,61.2873,5700.0
2013-03-25 12:40:00,80.38,80.4,80.38,80.4,1500.0,61.2873,61.3026,61.2873,61.3026,1500.0
2013-03-25 12:45:00,80.4,80.41,80.37,80.41,4700.0,61.3026,61.3102,61.2797,61.3102,4700.0
2013-03-25 12:50:00,80.4,80.41,80.25,80.27,15800.0,61.3026,61.3102,61.1882,61.2034,15800.0
2013-03-25 12:55:00,80.26,80.29,80.22,80.24,10600.0,61.1958,61.2187,61.1653,61.1806,10600.0
2013-03-25 13:00:00,80.23,80.25,80.16,80.22,15200.0,61.1729,61.1882,61.1196,61.1653,15200.0
2013-03-25 13:05:00,80.22,80.22,80.12,80.13,23500.0,61.1653,61.1653,61.0891,61.0967,23500.0
2013-03-25 13:10:00,80.12,80.17,80.08,80.09,6300.0,61.0891,61.1272,61.0586,61.0662,6300.0
2013-03-25 13:15:00,80.08,80.17,80.08,80.15,14000.0,61.0586,61.1272,61.0586,61.112,14000.0
2013-03-25 13:20:00,80.14,80.22,80.14,80.21,22300.0,61.1043,61.1653,61.1043,61.1577,22300.0
2013-03-25 13:25:00,80.2,80.3,80.2,80.28,14600.0,61.1501,61.2263,61.1501,61.2111,14600.0
2013-03-25 13:30:00,80.26,80.26,80.22,80.22,22200.0,61.1958,61.1958,61.1653,61.1653,22200.0
2013-03-25 13:35:00,80.23,80.23,80.19,80.2,9100.0,61.1729,61.1729,61.1424,61.1501,9100.0
2013-03-25 13:40:00,80.2,80.27,80.19,80.26,11700.0,61.1501,61.2034,61.1424,61.1958,11700.0
2013-03-25 13:45:00,80.28,80.44,80.26,80.42,35000.0,61.2111,61.3331,61.1958,61.3178,35000.0
2013-03-25 13:50:00,80.42,80.49,80.41,80.46,25500.0,61.3178,61.3712,61.3102,61.3483,25500.0
2013-03-25 13:55:00,80.48,80.59,80.46,80.5,21300.0,61.3636,61.4474,61.3483,61.3788,21300.0
2013-03-25 14:00:00,80.5,80.51,80.45,80.46,9800.0,61.3788,61.3864,61.3407,61.3483,9800.0
2013-03-25 14:05:00,80.46,80.5,80.46,80.49,5400.0,61.3483,61.3788,61.3483,61.3712,5400.0
2013-03-25 14:10:00,80.51,80.52,80.41,80.41,160400.0,61.3864,61.3941,61.3102,61.3102,160400.0
2013-03-25 14:15:00,80.44,80.49,80.43,80.47,118100.0,61.3331,61.3712,61.3254,61.3559,118100.0
2013-03-25 14:20:00,80.46,80.55,80.45,80.49,98800.0,61.3483,61.4169,61.3407,61.3712,98800.0
2013-03-25 14:25:00,80.48,80.49,80.44,80.45,49200.0,61.3636,61.3712,61.3331,61.3407,49200.0
2013-03-25 14:30:00,80.45,80.45,80.39,80.4,37600.0,61.3407,61.3407,61.2949,61.3026,37600.0
2013-03-25 14:35:00,80.4,80.42,80.35,80.39,35700.0,61.3026,61.3178,61.2644,61.2949,35700.0
2013-03-25 14:40:00,80.39,80.45,80.37,80.44,20300.0,61.2949,61.3407,61.2797,61.3331,20300.0
2013-03-25 14:45:00,80.43,80.44,80.39,80.39,36600.0,61.3254,61.3331,61.2949,61.2949,36600.0
2013-03-25 14:50:00,80.41,80.44,80.4,80.42,31200.0,61.3102,61.3331,61.3026,61.3178,31200.0
2013-03-25 14:55:00,80.42,80.43,80.4,80.43,45700.0,61.3178,61.3254,61.3026,61.3254,45700.0
2013-03-25 15:00:00,80.43,80.43,80.32,80.37,50800.0,61.3254,61.3254,61.2416,61.2797,50800.0
2013-03-25 15:05:00,80.36,80.37,80.32,80.34,65400.0,61.2721,61.2797,61.2416,61.2568,65400.0
2013-03-25 15:10:00,80.33,80.38,80.33,80.37,90700.0,61.2492,61.2873,61.2492,61.2797,90700.0
2013-03-25 15:15:00,80.37,80.39,80.27,80.27,59700.0,61.2797,61.2949,61.2034,61.2034,59700.0
2013-03-25 15:20:00,80.26,80.33,80.22,80.24,63900.0,61.1958,61.2492,61.1653,61.1806,63900.0
2013-03-25 15:25:00,80.24,80.26,80.21,80.24,78100.0,61.1806,61.1958,61.1577,61.1806,78100.0
2013-03-25 15:30:00,80.23,80.31,80.23,80.29,58300.0,61.1729,61.2339,61.1729,61.2187,58300.0
2013-03-25 15:35:00,80.29,80.35,80.27,80.34,41000.0,61.2187,61.2644,61.2034,61.2568,41000.0
2013-03-25 15:40:00,80.35,80.36,80.32,80.33,28300.0,61.2644,61.2721,61.2416,61.2492,28300.0
2013-03-25 15:45:00,80.32,80.32,80.25,80.27,170400.0,61.2416,61.2416,61.1882,61.2034,170400.0
2013-03-25 15:50:00,80.26,80.42,80.25,80.42,131200.0,61.1958,61.3178,61.1882,61.3178,131200.0
2013-03-25 15:55:00,80.41,80.48,80.4,80.41,72500.0,61.3102,61.3636,61.3026,61.3102,72500.0
2013-03-26 09:30:00,80.71,80.8,80.71,80.73,18500.0,61.5389,61.6076,61.5389,61.5542,18500.0
2013-03-26 09:35:00,80.71,80.77,80.7,80.75,16000.0,61.5389,61.5847,61.5313,61.5694,16000.0
2013-03-26 09:40:00,80.76,80.85,80.76,80.85,21400.0,61.5771,61.6457,61.5771,61.6457,21400.0
2013-03-26 09:45:00,80.85,80.86,80.8,80.83,88300.0,61.6457,61.6533,61.6076,61.6304,88300.0
2013-03-26 09:50:00,80.83,80.84,80.78,80.81,15500.0,61.6304,61.6381,61.5923,61.6152,15500.0
2013-03-26 09:55:00,80.84,80.88,80.81,80.81,35000.0,61.6381,61.6686,61.6152,61.6152,35000.0
2013-03-26 10:00:00,80.83,80.83,80.72,80.8,18400.0,61.6304,61.6304,61.5466,61.6076,18400.0
2013-03-26 10:05:00,80.8,80.85,80.76,80.84,58500.0,61.6076,61.6457,61.5771,61.6381,58500.0
2013-03-26 10:10:00,80.84,80.9,80.84,80.86,39700.0,61.6381,61.6838,61.6381,61.6533,39700.0
2013-03-26 10:15:00,80.86,80.86,80.77,80.77,10000.0,61.6533,61.6533,61.5847,61.5847,10000.0
2013-03-26 10:20:00,80.77,80.81,80.77,80.79,22700.0,61.5847,61.6152,61.5847,61.5999,22700.0
2013-03-26 10:25:00,80.8,80.84,80.8,80.84,28900.0,61.6076,61.6381,61.6076,61.6381,28900.0
2013-03-26 10:30:00,80.84,80.92,80.81,80.81,16400.0,61.6381,61.6991,61.6152,61.6152,16400.0
2013-03-26 10:35:00,80.8,80.81,80.77,80.77,20700.0,61.6076,61.6152,61.5847,61.5847,20700.0
2013-03-26 10:40:00,80.77,80.77,80.66,80.66,27400.0,61.5847,61.5847,61.5008,61.5008,27400.0
2013-03-26 10:45:00,80.66,80.68,80.58,80.66,10500.0,61.5008,61.5161,61.4398,61.5008,10500.0
2013-03-26 10:50:00,80.68,80.76,80.68,80.74,8100.0,61.5161,61.5771,61.5161,61.5618,8100.0
2013-03-26 10:55:00,80.75,80.8,80.71,80.73,19500.0,61.5694,61.6076,61.5389,61.5542,19500.0
2013-03-26 11:00:00,80.75,80.78,80.72,80.75,9200.0,61.5694,61.5923,61.5466,61.5694,9200.0
2013-03-26 11:05:00,80.75,80.77,80.72,80.76,10700.0,61.5694,61.5847,61.5466,61.5771,10700.0
2013-03-26 11:10:00,80.76,80.76,80.71,80.72,10100.0,61.5771,61.5771,61.5389,61.5466,10100.0
2013-03-26 11:15:00,80.71,80.71,80.64,80.67,30300.0,61.5389,61.5389,61.4856,61.5084,30300.0
2013-03-26 11:20:00,80.66,80.69,80.65,80.68,93000.0,61.5008,61.5237,61.4932,61.5161,93000.0
2013-03-26 11:25:00,80.69,80.72,80.68,80.68,9400.0,61.5237,61.5466,61.5161,61.5161,9400.0
2013-03-26 11:30:00,80.69,80.74,80.68,80.72,14800.0,61.5237,61.5618,61.5161,61.5466,14800.0
2013-03-26 11:35:00,80.72,80.75,80.72,80.75,6100.0,61.5466,61.5694,61.5466,61.5694,6100.0
2013-03-26 11:40:00,80.73,80.8,80.73,80.78,6800.0,61.5542,61.6076,61.5542,61.5923,6800.0
2013-03-26 11:45:00,80.78,80.8,80.77,80.8,9600.0,61.5923,61.6076,61.5847,61.6076,9600.0
2013-03-26 11:50:00,80.8,80.82,80.74,80.75,31000.0,61.6076,61.6228,61.5618,61.5694,31000.0
2013-03-26 11:55:00,80.75,80.77,80.73,80.73,38600.0,61.5694,61.5847,61.5542,61.5542,38600.0
2013-03-26 12:00:00,80.73,80.78,80.73,80.76,7900.0,61.5542,61.5923,61.5542,61.5771,7900.0
2013-03-26 12:05:00,80.77,80.78,80.75,80.77,3700.0,61.5847,61.5923,61.5694,61.5847,3700.0
2013-03-26 12:10:00,80.75,80.77,80.73,80.75,4500.0,61.5694,61.5847,61.5542,61.5694,4500.0
2013-03-26 12:15:00,80.74,80.75,80.71,80.71,6100.0,61.5618,61.5694,61.5389,61.5389,6100.0
2013-03-26 12:20:00,80.71,80.72,80.68,80.68,5300.0,61.5389,61.5466,61.5161,61.5161,5300.0
2013-03-26 12:25:00,80.67,80.71,80.64,80.71,11000.0,61.5084,61.5389,61.4856,61.5389,11000.0
2013-03-26 12:30:00,80.71,80.74,80.71,80.71,12100.0,61.5389,61.5618,61.5389,61.5389,12100.0
2013-03-26 12:35:00,80.7,80.72,80.69,80.71,9000.0,61.5313,61.5466,61.5237,61.5389,9000.0
2013-03-26 12:40:00,80.72,80.76,80.72,80.74,7100.0,61.5466,61.5771,61.5466,61.5618,7100.0
2013-03-26 12:45:00,80.74,80.75,80.73,80.73,3400.0,61.5618,61.5694,61.5542,61.5542,3400.0
2013-03-26 12:50:00,80.72,80.74,80.71,80.73,9100.0,61.5466,61.5618,61.5389,61.5542,9100.0
2013-03-26 12:55:00,80.74,80.75,80.71,80.71,3300.0,61.5618,61.5694,61.5389,61.5389,3300.0
2013-03-26 13:00:00,80.71,80.73,80.7,80.72,1500.0,61.5389,61.5542,61.5313,61.5466,1500.0
2013-03-26 13:05:00,80.74,80.74,80.72,80.74,6700.0,61.5618,61.5618,61.5466,61.5618,6700.0
2013-03-26 13:10:00,80.76,80.77,80.74,80.76,12400.0,61.5771,61.5847,61.5618,61.5771,12400.0
2013-03-26 13:15:00,80.76,80.77,80.75,80.75,20900.0,61.5771,61.5847,61.5694,61.5694,20900.0
2013-03-26 13:20:00,80.76,80.83,80.76,80.83,7600.0,61.5771,61.6304,61.5771,61.6304,7600.0
2013-03-26 13:25:00,80.83,80.84,80.8,80.82,2300.0,61.6304,61.6381,61.6076,61.6228,2300.0
2013-03-26 13:30:00,80.82,80.83,80.8,80.82,5600.0,61.6228,61.6304,61.6076,61.6228,5600.0
2013-03-26 13:35:00,80.83,80.83,80.8,80.81,2600.0,61.6304,61.6304,61.6076,61.6152,2600.0
2013-03-26 13:40:00,80.8,80.81,80.78,80.8,7200.0,61.6076,61.6152,61.5923,61.6076,7200.0
2013-03-26 13:45:00,80.81,80.82,80.78,80.82,4800.0,61.6152,61.6228,61.5923,61.6228,4800.0
2013-03-26 13:50:00,80.83,80.84,80.82,80.84,17400.0,61.6304,61.6381,61.6228,61.6381,17400.0
2013-03-26 13:55:00,80.84,80.86,80.81,80.83,112300.0,61.6381,61.6533,61.6152,61.6304,112300.0
2013-03-26 14:00:00,80.83,80.85,80.83,80.84,8100.0,61.6304,61.6457,61.6304,61.6381,8100.0
2013-03-26 14:05:00,80.84,80.85,80.82,80.82,6700.0,61.6381,61.6457,61.6228,61.6228,6700.0
2013-03-26 14:10:00,80.81,80.83,80.8,80.81,9000.0,61.6152,61.6304,61.6076,61.6152,9000.0
2013-03-26 14:15:00,80.81,80.85,80.8,80.84,11500.0,61.6152,61.6457,61.6076,61.6381,11500.0
2013-03-26 14:20:00,80.84,80.88,80.84,80.87,12200.0,61.6381,61.6686,61.6381,61.6609,12200.0
2013-03-26 14:25:00,80.87,80.88,80.86,80.86,8300.0,61.6609,61.6686,61.6533,61.6533,8300.0
2013-03-26 14:30:00,80.85,80.87,80.83,80.83,10500.0,61.6457,61.6609,61.6304,61.6304,10500.0
2013-03-26 14:35:00,80.82,80.83,80.82,80.83,39800.0,61.6228,61.6304,61.6228,61.6304,39800.0
2013-03-26 14:40:00,80.82,80.82,80.8,80.81,17900.0,61.6228,61.6228,61.6076,61.6152,17900.0
2013-03-26 14:45:00,80.82,80.84,80.8,80.8,28700.0,61.6228,61.6381,61.6076,61.6076,28700.0
2013-03-26 14:50:00,80.8,80.84,80.8,80.84,9400.0,61.6076,61.6381,61.6076,61.6381,9400.0
2013-03-26 14:55:00,80.84,80.85,80.83,80.85,11100.0,61.6381,61.6457,61.6304,61.6457,11100.0
2013-03-26 15:00:00,80.85,80.89,80.84,80.89,22800.0,61.6457,61.6762,61.6381,61.6762,22800.0
2013-03-26 15:05:00,80.89,80.9,80.88,80.88,8100.0,61.6762,61.6838,61.6686,61.6686,8100.0
2013-03-26 15:10:00,80.88,80.94,80.87,80.92,15000.0,61.6686,61.7143,61.6609,61.6991,15000.0
2013-03-26 15:15:00,80.92,80.94,80.9,80.91,20100.0,61.6991,61.7143,61.6838,61.6914,20100.0
2013-03-26 15:20:00,80.91,80.92,80.9,80.91,7800.0,61.6914,61.6991,61.6838,61.6914,7800.0
2013-03-26 15:25:00,80.91,80.96,80.91,80.93,14600.0,61.6914,61.7296,61.6914,61.7067,14600.0
2013-03-26 15:30:00,80.93,80.99,80.93,80.99,11200.0,61.7067,61.7524,61.7067,61.7524,11200.0
2013-03-26 15:35:00,80.99,81.0,80.97,81.0,7200.0,61.7524,61.7601,61.7372,61.7601,7200.0
2013-03-26 15:40:00,81.01,81.01,80.98,80.98,13800.0,61.7677,61.7677,61.7448,61.7448,13800.0
2013-03-26 15:45:00,80.98,81.01,80.98,80.99,5000.0,61.7448,61.7677,61.7448,61.7524,5000.0
2013-03-26 15:50:00,80.99,81.0,80.9,80.92,7100.0,61.7524,61.7601,61.6838,61.6991,7100.0
2013-03-26 15:55:00,80.92,81.0,80.92,80.99,29900.0,61.6991,61.7601,61.6991,61.7524,29900.0
2013-03-27 09:30:00,80.51,80.55,80.42,80.43,42500.0,61.3864,61.4169,61.3178,61.3254,42500.0
2013-03-27 09:35:00,80.39,80.5,80.37,80.49,11400.0,61.2949,61.3788,61.2797,61.3712,11400.0
2013-03-27 09:40:00,80.49,80.56,80.48,80.53,10500.0,61.3712,61.4246,61.3636,61.4017,10500.0
2013-03-27 09:45:00,80.51,80.53,80.5,80.52,28400.0,61.3864,61.4017,61.3788,61.3941,28400.0
2013-03-27 09:50:00,80.51,80.51,80.44,80.48,16800.0,61.3864,61.3864,61.3331,61.3636,16800.0
2013-03-27 09:55:00,80.54,80.54,80.47,80.49,7800.0,61.4093,61.4093,61.3559,61.3712,7800.0
2013-03-27 10:00:00,80.47,80.55,80.45,80.55,15500.0,61.3559,61.4169,61.3407,61.4169,15500.0
2013-03-27 10:05:00,80.55,80.56,80.49,80.53,24600.0,61.4169,61.4246,61.3712,61.4017,24600.0
2013-03-27 10:10:00,80.52,80.53,80.43,80.44,7300.0,61.3941,61.4017,61.3254,61.3331,7300.0
2013-03-27 10:15:00,80.45,80.46,80.42,80.44,6800.0,61.3407,61.3483,61.3178,61.3331,6800.0
2013-03-27 10:20:00,80.44,80.54,80.44,80.52,5500.0,61.3331,61.4093,61.3331,61.3941,5500.0
2013-03-27 10:25:00,80.56,80.64,80.56,80.59,19200.0,61.4246,61.4856,61.4246,61.4474,19200.0
2013-03-27 10:30:00,80.61,80.65,80.6,80.6,6300.0,61.4627,61.4932,61.4551,61.4551,6300.0
2013-03-27 10:35:00,80.63,80.63,80.58,80.62,20200.0,61.4779,61.4779,61.4398,61.4703,20200.0
2013-03-27 10:40:00,80.64,80.7,80.63,80.66,14900.0,61.4856,61.5313,61.4779,61.5008,14900.0
2013-03-27 10:45:00,80.68,80.71,80.67,80.69,14300.0,61.5161,61.5389,61.5084,61.5237,14300.0
2013-03-27 10:50:00,80.67,80.69,80.66,80.66,6200.0,61.5084,61.5237,61.5008,61.5008,6200.0
2013-03-27 10:55:00,80.67,80.67,80.63,80.66,4400.0,61.5084,61.5084,61.4779,61.5008,4400.0
2013-03-27 11:00:00,80.65,80.68,80.65,80.68,4800.0,61.4932,61.5161,61.4932,61.5161,4800.0
2013-03-27 11:05:00,80.65,80.65,80.62,80.65,4900.0,61.4932,61.4932,61.4703,61.4932,4900.0
2013-03-27 11:10:00,80.63,80.74,80.63,80.71,47000.0,61.4779,61.5618,61.4779,61.5389,47000.0
2013-03-27 11:15:00,80.71,80.75,80.7,80.71,8800.0,61.5389,61.5694,61.5313,61.5389,8800.0
2013-03-27 11:20:00,80.71,80.72,80.67,80.72,12300.0,61.5389,61.5466,61.5084,61.5466,12300.0
2013-03-27 11:25:00,80.7,80.71,80.68,80.7,7100.0,61.5313,61.5389,61.5161,61.5313,7100.0
2013-03-27 11:30:00,80.71,80.76,80.7,80.76,2800.0,61.5389,61.5771,61.5313,61.5771,2800.0
2013-03-27 11:35:00,80.76,80.77,80.73,80.77,12200.0,61.5771,61.5847,61.5542,61.5847,12200.0
2013-03-27 11:40:00,80.77,80.79,80.76,80.79,3700.0,61.5847,61.5999,61.5771,61.5999,3700.0
2013-03-27 11:45:00,80.79,80.81,80.78,80.8,11600.0,61.5999,61.6152,61.5923,61.6076,11600.0
2013-03-27 11:50:00,80.81,80.84,80.78,80.78,9900.0,61.6152,61.6381,61.5923,61.5923,9900.0
2013-03-27 11:55:00,80.77,80.79,80.75,80.78,7100.0,61.5847,61.5999,61.5694,61.5923,7100.0
2013-03-27 12:00:00,80.78,80.81,80.78,80.8,1600.0,61.5923,61.6152,61.5923,61.6076,1600.0
2013-03-27 12:05:00,80.8,80.8,80.75,80.75,9000.0,61.6076,61.6076,61.5694,61.5694,9000.0
2013-03-27 12:10:00,80.75,80.77,80.75,80.77,6200.0,61.5694,61.5847,61.5694,61.5847,6200.0
2013-03-27 12:15:00,80.77,80.8,80.77,80.78,3300.0,61.5847,61.6076,61.5847,61.5923,3300.0
2013-03-27 12:20:00,80.77,80.82,80.77,80.82,13600.0,61.5847,61.6228,61.5847,61.6228,13600.0
2013-03-27 12:25:00,80.83,80.83,80.76,80.77,5200.0,61.6304,61.6304,61.5771,61.5847,5200.0
2013-03-27 12:30:00,80.77,80.79,80.73,80.79,6300.0,61.5847,61.5999,61.5542,61.5999,6300.0
2013-03-27 12:35:00,80.77,80.81,80.77,80.8,5400.0,61.5847,61.6152,61.5847,61.6076,5400.0
2013-03-27 12:40:00,80.81,80.82,80.8,80.81,4500.0,61.6152,61.6228,61.6076,61.6152,4500.0
2013-03-27 12:45:00,80.81,80.83,80.75,80.76,5600.0,61.6152,61.6304,61.5694,61.5771,5600.0
2013-03-27 12:50:00,80.77,80.79,80.76,80.76,7000.0,61.5847,61.5999,61.5771,61.5771,7000.0
2013-03-27 12:55:00,80.78,80.81,80.77,80.79,5800.0,61.5923,61.6152,61.5847,61.5999,5800.0
2013-03-27 13:00:00,80.79,80.79,80.75,80.76,6000.0,61.5999,61.5999,61.5694,61.5771,6000.0
2013-03-27 13:05:00,80.76,80.76,80.73,80.73,1500.0,61.5771,61.5771,61.5542,61.5542,1500.0
2013-03-27 13:10:00,80.72,80.73,80.67,80.71,37300.0,61.5466,61.5542,61.5084,61.5389,37300.0
2013-03-27 13:15:00,80.71,80.75,80.71,80.73,15500.0,61.5389,61.5694,61.5389,61.5542,15500.0
2013-03-27 13:20:00,80.73,80.73,80.7,80.72,3300.0,61.5542,61.5542,61.5313,61.5466,3300.0
2013-03-27 13:25:00,80.72,80.75,80.72,80.75,7300.0,61.5466,61.5694,61.5466,61.5694,7300.0
2013-03-27 13:30:00,80.73,80.77,80.72,80.77,6800.0,61.5542,61.5847,61.5466,61.5847,6800.0
2013-03-27 13:35:00,80.77,80.79,80.77,80.78,4400.0,61.5847,61.5999,61.5847,61.5923,4400.0
2013-03-27 13:40:00,80.79,80.83,80.79,80.83,5900.0,61.5999,61.6304,61.5999,61.6304,5900.0
2013-03-27 13:45:00,80.83,80.86,80.83,80.84,4400.0,61.6304,61.6533,61.6304,61.6381,4400.0
2013-03-27 13:50:00,80.85,80.85,80.81,80.82,1900.0,61.6457,61.6457,61.6152,61.6228,1900.0
2013-03-27 13:55:00,80.82,80.84,80.82,80.83,3400.0,61.6228,61.6381,61.6228,61.6304,3400.0
2013-03-27 14:00:00,80.85,80.91,80.84,80.91,30600.0,61.6457,61.6914,61.6381,61.6914,30600.0
2013-03-27 14:05:00,80.9,80.93,80.89,80.89,6100.0,61.6838,61.7067,61.6762,61.6762,6100.0
2013-03-27 14:10:00,80.89,80.9,80.87,80.88,16700.0,61.6762,61.6838,61.6609,61.6686,16700.0
2013-03-27 14:15:00,80.88,80.88,80.85,80.85,4900.0,61.6686,61.6686,61.6457,61.6457,4900.0
2013-03-27 14:20:00,80.87,80.88,80.86,80.87,1600.0,61.6609,61.6686,61.6533,61.6609,1600.0
2013-03-27 14:25:00,80.86,80.92,80.86,80.91,3900.0,61.6533,61.6991,61.6533,61.6914,3900.0
2013-03-27 14:30:00,80.92,80.92,80.88,80.89,4400.0,61.6991,61.6991,61.6686,61.6762,4400.0
2013-03-27 14:35:00,80.89,80.93,80.89,80.93,4400.0,61.6762,61.7067,61.6762,61.7067,4400.0
2013-03-27 14:40:00,80.92,80.96,80.9,80.92,9200.0,61.6991,61.7296,61.6838,61.6991,9200.0
2013-03-27 14:45:00,80.93,80.95,80.91,80.91,27800.0,61.7067,61.7219,61.6914,61.6914,27800.0
2013-03-27 14:50:00,80.9,80.94,80.9,80.93,28600.0,61.6838,61.7143,61.6838,61.7067,28600.0
2013-03-27 14:55:00,80.92,80.94,80.92,80.93,9200.0,61.6991,61.7143,61.6991,61.7067,9200.0
2013-03-27 15:00:00,80.93,80.95,80.9,80.9,29200.0,61.7067,61.7219,61.6838,61.6838,29200.0
2013-03-27 15:05:00,80.89,80.94,80.89,80.92,54900.0,61.6762,61.7143,61.6762,61.6991,54900.0
2013-03-27 15:10:00,80.92,80.95,80.9,80.94,88000.0,61.6991,61.7219,61.6838,61.7143,88000.0
2013-03-27 15:15:00,80.94,80.94,80.9,80.92,14700.0,61.7143,61.7143,61.6838,61.6991,14700.0
2013-03-27 15:20:00,80.91,80.95,80.9,80.93,12700.0,61.6914,61.7219,61.6838,61.7067,12700.0
2013-03-27 15:25:00,80.93,81.0,80.92,80.98,67400.0,61.7067,61.7601,61.6991,61.7448,67400.0
2013-03-27 15:30:00,80.98,81.01,80.95,80.98,36500.0,61.7448,61.7677,61.7219,61.7448,36500.0
2013-03-27 15:35:00,80.98,80.99,80.95,80.97,21200.0,61.7448,61.7524,61.7219,61.7372,21200.0
2013-03-27 15:40:00,80.98,81.01,80.98,81.0,12000.0,61.7448,61.7677,61.7448,61.7601,12000.0
2013-03-27 15:45:00,80.99,80.99,80.94,80.94,27200.0,61.7524,61.7524,61.7143,61.7143,27200.0
2013-03-27 15:50:00,80.94,80.96,80.91,80.91,34600.0,61.7143,61.7296,61.6914,61.6914,34600.0
2013-03-27 15:55:00,80.91,80.96,80.89,80.95,67300.0,61.6914,61.7296,61.6762,61.7219,67300.0
2013-03-28 09:30:00,81.0,81.05,80.94,81.04,13100.0,61.7601,61.7982,61.7143,61.7905,13100.0
2013-03-28 09:35:00,81.08,81.11,81.0,81.0,36100.0,61.821,61.8439,61.7601,61.7601,36100.0
2013-03-28 09:40:00,81.0,81.0,80.88,80.88,17300.0,61.7601,61.7601,61.6686,61.6686,17300.0
2013-03-28 09:45:00,80.89,80.94,80.86,80.94,4900.0,61.6762,61.7143,61.6533,61.7143,4900.0
2013-03-28 09:50:00,80.96,81.01,80.92,80.99,4700.0,61.7296,61.7677,61.6991,61.7524,4700.0
2013-03-28 09:55:00,81.0,81.04,80.95,80.95,13300.0,61.7601,61.7905,61.7219,61.7219,13300.0
2013-03-28 10:00:00,80.97,80.99,80.95,80.97,7600.0,61.7372,61.7524,61.7219,61.7372,7600.0
2013-03-28 10:05:00,80.96,80.97,80.9,80.93,8500.0,61.7296,61.7372,61.6838,61.7067,8500.0
2013-03-28 10:10:00,80.93,80.98,80.92,80.97,29400.0,61.7067,61.7448,61.6991,61.7372,29400.0
2013-03-28 10:15:00,80.97,80.97,80.91,80.93,4600.0,61.7372,61.7372,61.6914,61.7067,4600.0
2013-03-28 10:20:00,80.94,81.01,80.94,81.0,16400.0,61.7143,61.7677,61.7143,61.7601,16400.0
2013-03-28 10:25:00,81.0,81.04,80.98,80.99,12000.0,61.7601,61.7905,61.7448,61.7524,12000.0
2013-03-28 10:30:00,81.01,81.06,81.01,81.02,11900.0,61.7677,61.8058,61.7677,61.7753,11900.0
2013-03-28 10:35:00,81.02,81.04,81.0,81.04,6400.0,61.7753,61.7905,61.7601,61.7905,6400.0
2013-03-28 10:40:00,81.04,81.05,81.0,81.05,4100.0,61.7905,61.7982,61.7601,61.7982,4100.0
2013-03-28 10:45:00,81.05,81.06,81.01,81.01,8600.0,61.7982,61.8058,61.7677,61.7677,8600.0
2013-03-28 10:50:00,81.02,81.06,81.01,81.05,4200.0,61.7753,61.8058,61.7677,61.7982,4200.0
2013-03-28 10:55:00,81.05,81.18,81.05,81.15,27900.0,61.7982,61.8973,61.7982,61.8744,27900.0
2013-03-28 11:00:00,81.15,81.18,81.13,81.15,7800.0,61.8744,61.8973,61.8592,61.8744,7800.0
2013-03-28 11:05:00,81.14,81.14,81.09,81.09,3500.0,61.8668,61.8668,61.8287,61.8287,3500.0
2013-03-28 11:10:00,81.09,81.13,81.09,81.12,7200.0,61.8287,61.8592,61.8287,61.8515,7200.0
2013-03-28 11:15:00,81.12,81.14,81.11,81.14,6200.0,61.8515,61.8668,61.8439,61.8668,6200.0
2013-03-28 11:20:00,81.15,81.18,81.13,81.15,50900.0,61.8744,61.8973,61.8592,61.8744,50900.0
2013-03-28 11:25:00,81.16,81.19,81.16,81.19,9000.0,61.882,61.9049,61.882,61.9049,9000.0
2013-03-28 11:30:00,81.2,81.22,81.16,81.16,9800.0,61.9125,61.9278,61.882,61.882,9800.0
2013-03-28 11:35:00,81.17,81.18,81.14,81.15,8000.0,61.8897,61.8973,61.8668,61.8744,8000.0
2013-03-28 11:40:00,81.14,81.14,81.13,81.13,6400.0,61.8668,61.8668,61.8592,61.8592,6400.0
2013-03-28 11:45:00,81.14,81.14,81.13,81.13,4800.0,61.8668,61.8668,61.8592,61.8592,4800.0
2013-03-28 11:50:00,81.14,81.18,81.12,81.17,31500.0,61.8668,61.8973,61.8515,61.8897,31500.0
2013-03-28 11:55:00,81.16,81.18,81.15,81.16,29600.0,61.882,61.8973,61.8744,61.882,29600.0
2013-03-28 12:00:00,81.15,81.17,81.11,81.12,39300.0,61.8744,61.8897,61.8439,61.8515,39300.0
2013-03-28 12:05:00,81.12,81.14,81.11,81.11,42800.0,61.8515,61.8668,61.8439,61.8439,42800.0
2013-03-28 12:10:00,81.12,81.12,81.09,81.09,18500.0,61.8515,61.8515,61.8287,61.8287,18500.0
2013-03-28 12:15:00,81.09,81.09,81.04,81.05,31800.0,61.8287,61.8287,61.7905,61.7982,31800.0
2013-03-28 12:20:00,81.04,81.05,81.03,81.03,23000.0,61.7905,61.7982,61.7829,61.7829,23000.0
2013-03-28 12:25:00,81.03,81.04,81.01,81.03,20900.0,61.7829,61.7905,61.7677,61.7829,20900.0
2013-03-28 12:30:00,81.03,81.07,81.02,81.07,10100.0,61.7829,61.8134,61.7753,61.8134,10100.0
2013-03-28 12:35:00,81.06,81.07,81.05,81.06,6600.0,61.8058,61.8134,61.7982,61.8058,6600.0
2013-03-28 12:40:00,81.06,81.08,81.05,81.06,3700.0,61.8058,61.821,61.7982,61.8058,3700.0
2013-03-28 12:45:00,81.07,81.12,81.07,81.11,3500.0,61.8134,61.8515,61.8134,61.8439,3500.0
2013-03-28 12:50:00,81.11,81.12,81.1,81.12,4800.0,61.8439,61.8515,61.8363,61.8515,4800.0
2013-03-28 12:55:00,81.11,81.12,81.1,81.12,3900.0,61.8439,61.8515,61.8363,61.8515,3900.0
2013-03-28 13:00:00,81.12,81.12,81.06,81.09,22400.0,61.8515,61.8515,61.8058,61.8287,22400.0
2013-03-28 13:05:00,81.08,81.09,81.07,81.07,31900.0,61.821,61.8287,61.8134,61.8134,31900.0
2013-03-28 13:10:00,81.07,81.08,81.07,81.07,1500.0,61.8134,61.821,61.8134,61.8134,1500.0
2013-03-28 13:15:00,81.08,81.1,81.08,81.1,3600.0,61.821,61.8363,61.821,61.8363,3600.0
2013-03-28 13:20:00,81.1,81.12,81.1,81.12,20200.0,61.8363,61.8515,61.8363,61.8515,20200.0
2013-03-28 13:25:00,81.12,81.12,81.11,81.12,4300.0,61.8515,61.8515,61.8439,61.8515,4300.0
2013-03-28 13:30:00,81.11,81.12,81.11,81.11,5800.0,61.8439,61.8515,61.8439,61.8439,5800.0
2013-03-28 13:35:00,81.11,81.11,81.08,81.1,4900.0,61.8439,61.8439,61.821,61.8363,4900.0
2013-03-28 13:40:00,81.1,81.11,81.09,81.09,17800.0,61.8363,61.8439,61.8287,61.8287,17800.0
2013-03-28 13:45:00,81.09,81.09,81.08,81.09,3700.0,61.8287,61.8287,61.821,61.8287,3700.0
2013-03-28 13:50:00,81.09,81.11,81.09,81.11,16400.0,61.8287,61.8439,61.8287,61.8439,16400.0
2013-03-28 13:55:00,81.11,81.13,81.1,81.13,10100.0,61.8439,61.8592,61.8363,61.8592,10100.0
2013-03-28 14:00:00,81.13,81.17,81.13,81.15,5200.0,61.8592,61.8897,61.8592,61.8744,5200.0
2013-03-28 14:05:00,81.16,81.17,81.15,81.16,4300.0,61.882,61.8897,61.8744,61.882,4300.0
2013-03-28 14:10:00,81.15,81.17,81.14,81.16,7800.0,61.8744,61.8897,61.8668,61.882,7800.0
2013-03-28 14:15:00,81.16,81.16,81.13,81.14,4300.0,61.882,61.882,61.8592,61.8668,4300.0
2013-03-28 14:20:00,81.14,81.18,81.14,81.17,6400.0,61.8668,61.8973,61.8668,61.8897,6400.0
2013-03-28 14:25:00,81.16,81.18,81.16,81.18,6900.0,61.882,61.8973,61.882,61.8973,6900.0
2013-03-28 14:30:00,81.18,81.18,81.15,81.16,9100.0,61.8973,61.8973,61.8744,61.882,9100.0
2013-03-28 14:35:00,81.16,81.19,81.16,81.17,25300.0,61.882,61.9049,61.882,61.8897,25300.0
2013-03-28 14:40:00,81.16,81.2,81.16,81.2,12100.0,61.882,61.9125,61.882,61.9125,12100.0
2013-03-28 14:45:00,81.2,81.22,81.19,81.22,29600.0,61.9125,61.9278,61.9049,61.9278,29600.0
2013-03-28 14:50:00,81.21,81.22,81.2,81.2,17000.0,61.9202,61.9278,61.9125,61.9125,17000.0
2013-03-28 14:55:00,81.2,81.21,81.2,81.21,14300.0,61.9125,61.9202,61.9125,61.9202,14300.0
2013-03-28 15:00:00,81.21,81.21,81.19,81.19,52700.0,61.9202,61.9202,61.9049,61.9049,52700.0
2013-03-28 15:05:00,81.19,81.19,81.13,81.17,32600.0,61.9049,61.9049,61.8592,61.8897,32600.0
2013-03-28 15:10:00,81.16,81.17,81.16,81.16,14600.0,61.882,61.8897,61.882,61.882,14600.0
2013-03-28 15:15:00,81.17,81.2,81.17,81.19,33200.0,61.8897,61.9125,61.8897,61.9049,33200.0
2013-03-28 15:20:00,81.19,81.24,81.19,81.23,28700.0,61.9049,61.943,61.9049,61.9354,28700.0
2013-03-28 15:25:00,81.22,81.26,81.21,81.23,43900.0,61.9278,61.9583,61.9202,61.9354,43900.0
2013-03-28 15:30:00,81.24,81.26,81.22,81.25,56100.0,61.943,61.9583,61.9278,61.9507,56100.0
2013-03-28 15:35:00,81.25,81.27,81.24,81.25,37700.0,61.9507,61.9659,61.943,61.9507,37700.0
2013-03-28 15:40:00,81.24,81.24,81.21,81.23,45600.0,61.943,61.943,61.9202,61.9354,45600.0
2013-03-28 15:45:00,81.23,81.25,81.22,81.24,70700.0,61.9354,61.9507,61.9278,61.943,70700.0
2013-03-28 15:50:00,81.25,81.3,81.25,81.29,140700.0,61.9507,61.9888,61.9507,61.9812,140700.0
2013-03-28 15:55:00,81.29,81.31,81.18,81.18,391900.0,61.9812,61.9964,61.8973,61.8973,391900.0
2013-04-01 09:30:00,81.14,81.21,81.14,81.2,70500.0,61.8668,61.9202,61.8668,61.9125,70500.0
2013-04-01 09:35:00,81.21,81.33,81.21,81.31,14000.0,61.9202,62.0117,61.9202,61.9964,14000.0
2013-04-01 09:40:00,81.31,81.36,81.29,81.34,7900.0,61.9964,62.0345,61.9812,62.0193,7900.0
2013-04-01 09:45:00,81.34,81.34,81.29,81.29,11000.0,62.0193,62.0193,61.9812,61.9812,11000.0
2013-04-01 09:50:00,81.28,81.29,81.27,81.27,23100.0,61.9735,61.9812,61.9659,61.9659,23100.0
2013-04-01 09:55:00,81.27,81.27,81.19,81.19,18500.0,61.9659,61.9659,61.9049,61.9049,18500.0
2013-04-01 10:00:00,81.23,81.23,80.98,81.02,66900.0,61.9354,61.9354,61.7448,61.7753,66900.0
2013-04-01 10:05:00,81.03,81.14,81.03,81.1,10000.0,61.7829,61.8668,61.7829,61.8363,10000.0
2013-04-01 10:10:00,81.08,81.16,81.08,81.13,7300.0,61.821,61.882,61.821,61.8592,7300.0
2013-04-01 10:15:00,81.09,81.11,81.08,81.1,6800.0,61.8287,61.8439,61.821,61.8363,6800.0
2013-04-01 10:20:00,81.09,81.13,81.09,81.11,5100.0,61.8287,61.8592,61.8287,61.8439,5100.0
2013-04-01 10:25:00,81.1,81.13,81.1,81.11,12100.0,61.8363,61.8592,61.8363,61.8439,12100.0
2013-04-01 10:30:00,81.1,81.1,81.02,81.03,10400.0,61.8363,61.8363,61.7753,61.7829,10400.0
2013-04-01 10:35:00,81.04,81.05,80.94,80.94,17100.0,61.7905,61.7982,61.7143,61.7143,17100.0
2013-04-01 10:40:00,80.93,80.93,80.88,80.92,10400.0,61.7067,61.7067,61.6686,61.6991,10400.0
2013-04-01 10:45:00,80.93,80.93,80.84,80.88,36400.0,61.7067,61.7067,61.6381,61.6686,36400.0
2013-04-01 10:50:00,80.86,80.87,80.82,80.82,30700.0,61.6533,61.6609,61.6228,61.6228,30700.0
2013-04-01 10:55:00,80.82,80.83,80.8,80.81,5900.0,61.6228,61.6304,61.6076,61.6152,5900.0
2013-04-01 11:00:00,80.78,80.79,80.76,80.77,16000.0,61.5923,61.5999,61.5771,61.5847,16000.0
2013-04-01 11:05:00,80.78,80.85,80.78,80.82,31200.0,61.5923,61.6457,61.5923,61.6228,31200.0
2013-04-01 11:10:00,80.82,80.83,80.82,80.83,3700.0,61.6228,61.6304,61.6228,61.6304,3700.0
2013-04-01 11:15:00,80.83,80.83,80.79,80.8,16200.0,61.6304,61.6304,61.5999,61.6076,16200.0
2013-04-01 11:20:00,80.8,80.8,80.74,80.75,6500.0,61.6076,61.6076,61.5618,61.5694,6500.0
2013-04-01 11:25:00,80.74,80.83,80.74,80.83,14500.0,61.5618,61.6304,61.5618,61.6304,14500.0
2013-04-01 11:30:00,80.84,80.9,80.83,80.89,11300.0,61.6381,61.6838,61.6304,61.6762,11300.0
2013-04-01 11:35:00,80.89,80.89,80.85,80.85,5100.0,61.6762,61.6762,61.6457,61.6457,5100.0
2013-04-01 11:40:00,80.84,80.84,80.82,80.82,21100.0,61.6381,61.6381,61.6228,61.6228,21100.0
2013-04-01 11:45:00,80.81,80.89,80.8,80.89,11800.0,61.6152,61.6762,61.6076,61.6762,11800.0
2013-04-01 11:50:00,80.88,80.9,80.85,80.85,28900.0,61.6686,61.6838,61.6457,61.6457,28900.0
2013-04-01 11:55:00,80.85,80.86,80.84,80.84,6300.0,61.6457,61.6533,61.6381,61.6381,6300.0
2013-04-01 12:00:00,80.83,80.83,80.8,80.81,13400.0,61.6304,61.6304,61.6076,61.6152,13400.0
2013-04-01 12:05:00,80.81,80.85,80.81,80.84,13300.0,61.6152,61.6457,61.6152,61.6381,13300.0
2013-04-01 12:10:00,80.86,80.87,80.85,80.86,14300.0,61.6533,61.6609,61.6457,61.6533,14300.0
2013-04-01 12:15:00,80.84,80.86,80.83,80.84,13700.0,61.6381,61.6533,61.6304,61.6381,13700.0
2013-04-01 12:20:00,80.85,80.85,80.78,80.78,17900.0,61.6457,61.6457,61.5923,61.5923,17900.0
2013-04-01 12:25:00,80.78,80.83,80.78,80.83,4500.0,61.5923,61.6304,61.5923,61.6304,4500.0
2013-04-01 12:30:00,80.83,80.83,80.77,80.77,14300.0,61.6304,61.6304,61.5847,61.5847,14300.0
2013-04-01 12:35:00,80.78,80.82,80.78,80.81,26100.0,61.5923,61.6228,61.5923,61.6152,26100.0
2013-04-01 12:40:00,80.82,80.84,80.82,80.83,1600.0,61.6228,61.6381,61.6228,61.6304,1600.0
2013-04-01 12:45:00,80.82,80.84,80.81,80.84,6400.0,61.6228,61.6381,61.6152,61.6381,6400.0
2013-04-01 12:50:00,80.84,80.89,80.84,80.87,18600.0,61.6381,61.6762,61.6381,61.6609,18600.0
2013-04-01 12:55:00,80.87,80.9,80.87,80.9,12000.0,61.6609,61.6838,61.6609,61.6838,12000.0
2013-04-01 13:00:00,80.91,80.92,80.9,80.92,9900.0,61.6914,61.6991,61.6838,61.6991,9900.0
2013-04-01 13:05:00,80.93,80.95,80.93,80.93,5700.0,61.7067,61.7219,61.7067,61.7067,5700.0
2013-04-01 13:10:00,80.93,80.95,80.93,80.93,3100.0,61.7067,61.7219,61.7067,61.7067,3100.0
2013-04-01 13:15:00,80.92,80.93,80.91,80.91,38100.0,61.6991,61.7067,61.6914,61.6914,38100.0
2013-04-01 13:20:00,80.91,80.95,80.91,80.94,34500.0,61.6914,61.7219,61.6914,61.7143,34500.0
2013-04-01 13:25:00,80.95,81.01,80.95,80.99,71400.0,61.7219,61.7677,61.7219,61.7524,71400.0
2013-04-01 13:30:00,81.0,81.01,80.97,81.0,106700.0,61.7601,61.7677,61.7372,61.7601,106700.0
2013-04-01 13:35:00,81.0,81.0,80.99,81.0,15500.0,61.7601,61.7601,61.7524,61.7601,15500.0
2013-04-01 13:40:00,81.0,81.0,80.93,80.93,16700.0,61.7601,61.7601,61.7067,61.7067,16700.0
2013-04-01 13:45:00,80.93,80.95,80.93,80.94,4800.0,61.7067,61.7219,61.7067,61.7143,4800.0
2013-04-01 13:50:00,80.95,80.97,80.95,80.96,43700.0,61.7219,61.7372,61.7219,61.7296,43700.0
2013-04-01 13:55:00,80.96,80.96,80.92,80.93,24700.0,61.7296,61.7296,61.6991,61.7067,24700.0
2013-04-01 14:00:00,80.95,80.99,80.94,80.95,34200.0,61.7219,61.7524,61.7143,61.7219,34200.0
2013-04-01 14:05:00,80.95,81.01,80.95,81.0,51700.0,61.7219,61.7677,61.7219,61.7601,51700.0
2013-04-01 14:10:00,81.0,81.0,80.96,80.99,8400.0,61.7601,61.7601,61.7296,61.7524,8400.0
2013-04-01 14:15:00,80.99,81.0,80.92,80.92,7100.0,61.7524,61.7601,61.6991,61.6991,7100.0
2013-04-01 14:20:00,80.93,80.97,80.92,80.93,10000.0,61.7067,61.7372,61.6991,61.7067,10000.0
2013-04-01 14:25:00,80.93,80.96,80.92,80.93,17300.0,61.7067,61.7296,61.6991,61.7067,17300.0
2013-04-01 14:30:00,80.93,80.94,80.86,80.86,22800.0,61.7067,61.7143,61.6533,61.6533,22800.0
2013-04-01 14:35:00,80.86,80.91,80.85,80.86,34900.0,61.6533,61.6914,61.6457,61.6533,34900.0
2013-04-01 14:40:00,80.86,80.89,80.86,80.89,4200.0,61.6533,61.6762,61.6533,61.6762,4200.0
2013-04-01 14:45:00,80.88,80.93,80.88,80.91,10500.0,61.6686,61.7067,61.6686,61.6914,10500.0
2013-04-01 14:50:00,80.91,80.94,80.9,80.93,7700.0,61.6914,61.7143,61.6838,61.7067,7700.0
2013-04-01 14:55:00,80.93,80.93,80.88,80.89,5400.0,61.7067,61.7067,61.6686,61.6762,5400.0
2013-04-01 15:00:00,80.88,80.92,80.85,80.92,9800.0,61.6686,61.6991,61.6457,61.6991,9800.0
2013-04-01 15:05:00,80.92,80.94,80.88,80.89,52000.0,61.6991,61.7143,61.6686,61.6762,52000.0
2013-04-01 15:10:00,80.9,80.9,80.84,80.86,12000.0,61.6838,61.6838,61.6381,61.6533,12000.0
2013-04-01 15:15:00,80.85,80.86,80.8,80.8,12900.0,61.6457,61.6533,61.6076,61.6076,12900.0
2013-04-01 15:20:00,80.78,80.83,80.76,80.8,10800.0,61.5923,61.6304,61.5771,61.6076,10800.0
2013-04-01 15:25:00,80.79,80.86,80.79,80.82,4500.0,61.5999,61.6533,61.5999,61.6228,4500.0
2013-04-01 15:30:00,80.82,80.87,80.76,80.8,11500.0,61.6228,61.6609,61.5771,61.6076,11500.0
2013-04-01 15:35:00,80.79,80.81,80.76,80.81,6600.0,61.5999,61.6152,61.5771,61.6152,6600.0
2013-04-01 15:40:00,80.81,80.87,80.77,80.87,42500.0,61.6152,61.6609,61.5847,61.6609,42500.0
2013-04-01 15:45:00,80.89,80.94,80.86,80.92,25800.0,61.6762,61.7143,61.6533,61.6991,25800.0
2013-04-01 15:50:00,80.92,80.94,80.88,80.9,27200.0,61.6991,61.7143,61.6686,61.6838,27200.0
2013-04-01 15:55:00,80.91,80.98,80.91,80.96,35600.0,61.6914,61.7448,61.6914,61.7296,35600.0
2013-04-02 09:30:00,81.25,81.29,81.18,81.29,15600.0,61.9507,61.9812,61.8973,61.9812,15600.0
2013-04-02 09:35:00,81.32,81.32,81.26,81.28,2000.0,62.004,62.004,61.9583,61.9735,2000.0
2013-04-02 09:40:00,81.29,81.3,81.27,81.29,4600.0,61.9812,61.9888,61.9659,61.9812,4600.0
2013-04-02 09:45:00,81.25,81.35,81.25,81.33,19500.0,61.9507,62.0269,61.9507,62.0117,19500.0
2013-04-02 09:50:00,81.33,81.37,81.3,81.3,21500.0,62.0117,62.0422,61.9888,61.9888,21500.0
2013-04-02 09:55:00,81.3,81.34,81.28,81.32,10800.0,61.9888,62.0193,61.9735,62.004,10800.0
2013-04-02 10:00:00,81.32,81.41,81.32,81.37,33900.0,62.004,62.0727,62.004,62.0422,33900.0
2013-04-02 10:05:00,81.37,81.44,81.36,81.44,9200.0,62.0422,62.0955,62.0345,62.0955,9200.0
2013-04-02 10:10:00,81.42,81.42,81.36,81.36,5600.0,62.0803,62.0803,62.0345,62.0345,5600.0
2013-04-02 10:15:00,81.33,81.34,81.29,81.31,9400.0,62.0117,62.0193,61.9812,61.9964,9400.0
2013-04-02 10:20:00,81.31,81.37,81.3,81.37,10300.0,61.9964,62.0422,61.9888,62.0422,10300.0
2013-04-02 10:25:00,81.37,81.39,81.35,81.35,7100.0,62.0422,62.0574,62.0269,62.0269,7100.0
2013-04-02 10:30:00,81.35,81.35,81.28,81.32,6900.0,62.0269,62.0269,61.9735,62.004,6900.0
2013-04-02 10:35:00,81.3,81.36,81.29,81.35,9100.0,61.9888,62.0345,61.9812,62.0269,9100.0
2013-04-02 10:40:00,81.37,81.37,81.33,81.34,3500.0,62.0422,62.0422,62.0117,62.0193,3500.0
2013-04-02 10:45:00,81.37,81.42,81.36,81.4,12400.0,62.0422,62.0803,62.0345,62.065,12400.0
2013-04-02 10:50:00,81.43,81.44,81.4,81.44,5900.0,62.0879,62.0955,62.065,62.0955,5900.0
2013-04-02 10:55:00,81.43,81.44,81.41,81.43,3100.0,62.0879,62.0955,62.0727,62.0879,3100.0
2013-04-02 11:00:00,81.44,81.47,81.42,81.47,33000.0,62.0955,62.1184,62.0803,62.1184,33000.0
2013-04-02 11:05:00,81.47,81.47,81.39,81.39,4600.0,62.1184,62.1184,62.0574,62.0574,4600.0
2013-04-02 11:10:00,81.38,81.42,81.38,81.4,7500.0,62.0498,62.0803,62.0498,62.065,7500.0
2013-04-02 11:15:00,81.39,81.41,81.39,81.4,3000.0,62.0574,62.0727,62.0574,62.065,3000.0
2013-04-02 11:20:00,81.41,81.44,81.4,81.44,6900.0,62.0727,62.0955,62.065,62.0955,6900.0
2013-04-02 11:25:00,81.45,81.45,81.39,81.4,6700.0,62.1032,62.1032,62.0574,62.065,6700.0
2013-04-02 11:30:00,81.4,81.44,81.4,81.43,10100.0,62.065,62.0955,62.065,62.0879,10100.0
2013-04-02 11:35:00,81.42,81.42,81.38,81.38,14500.0,62.0803,62.0803,62.0498,62.0498,14500.0
2013-04-02 11:40:00,81.39,81.39,81.36,81.36,5800.0,62.0574,62.0574,62.0345,62.0345,5800.0
2013-04-02 11:45:00,81.36,81.37,81.35,81.36,35500.0,62.0345,62.0422,62.0269,62.0345,35500.0
2013-04-02 11:50:00,81.36,81.36,81.34,81.35,10100.0,62.0345,62.0345,62.0193,62.0269,10100.0
2013-04-02 11:55:00,81.35,81.37,81.34,81.35,7800.0,62.0269,62.0422,62.0193,62.0269,7800.0
2013-04-02 12:00:00,81.36,81.37,81.35,81.36,15200.0,62.0345,62.0422,62.0269,62.0345,15200.0
2013-04-02 12:05:00,81.36,81.37,81.36,81.36,5900.0,62.0345,62.0422,62.0345,62.0345,5900.0
2013-04-02 12:10:00,81.37,81.39,81.37,81.39,4700.0,62.0422,62.0574,62.0422,62.0574,4700.0
2013-04-02 12:15:00,81.39,81.4,81.38,81.38,14600.0,62.0574,62.065,62.0498,62.0498,14600.0
2013-04-02 12:20:00,81.38,81.39,81.37,81.37,6700.0,62.0498,62.0574,62.0422,62.0422,6700.0
2013-04-02 12:25:00,81.38,81.38,81.36,81.36,9100.0,62.0498,62.0498,62.0345,62.0345,9100.0
2013-04-02 12:30:00,81.37,81.37,81.33,81.34,11700.0,62.0422,62.0422,62.0117,62.0193,11700.0
2013-04-02 12:35:00,81.33,81.34,81.33,81.34,1600.0,62.0117,62.0193,62.0117,62.0193,1600.0
2013-04-02 12:40:00,81.35,81.35,81.34,81.34,4600.0,62.0269,62.0269,62.0193,62.0193,4600.0
2013-04-02 12:45:00,81.34,81.36,81.34,81.36,4600.0,62.0193,62.0345,62.0193,62.0345,4600.0
2013-04-02 12:50:00,81.36,81.37,81.36,81.36,28300.0,62.0345,62.0422,62.0345,62.0345,28300.0
2013-04-02 12:55:00,81.37,81.37,81.36,81.37,9100.0,62.0422,62.0422,62.0345,62.0422,9100.0
2013-04-02 13:00:00,81.37,81.39,81.36,81.38,10800.0,62.0422,62.0574,62.0345,62.0498,10800.0
2013-04-02 13:05:00,81.38,81.38,81.34,81.34,10300.0,62.0498,62.0498,62.0193,62.0193,10300.0
2013-04-02 13:10:00,81.35,81.35,81.32,81.32,9900.0,62.0269,62.0269,62.004,62.004,9900.0
2013-04-02 13:15:00,81.33,81.33,81.29,81.3,11700.0,62.0117,62.0117,61.9812,61.9888,11700.0
2013-04-02 13:20:00,81.29,81.31,81.27,81.3,23600.0,61.9812,61.9964,61.9659,61.9888,23600.0
2013-04-02 13:25:00,81.3,81.3,81.27,81.27,13900.0,61.9888,61.9888,61.9659,61.9659,13900.0
2013-04-02 13:30:00,81.26,81.33,81.26,81.33,16700.0,61.9583,62.0117,61.9583,62.0117,16700.0
2013-04-02 13:35:00,81.32,81.34,81.31,81.34,12500.0,62.004,62.0193,61.9964,62.0193,12500.0
2013-04-02 13:40:00,81.34,81.34,81.32,81.33,12800.0,62.0193,62.0193,62.004,62.0117,12800.0
2013-04-02 13:45:00,81.33,81.35,81.32,81.32,26200.0,62.0117,62.0269,62.004,62.004,26200.0
2013-04-02 13:50:00,81.33,81.36,81.32,81.35,26300.0,62.0117,62.0345,62.004,62.0269,26300.0
2013-04-02 13:55:00,81.35,81.35,81.33,81.33,19900.0,62.0269,62.0269,62.0117,62.0117,19900.0
2013-04-02 14:00:00,81.33,81.34,81.32,81.34,3500.0,62.0117,62.0193,62.004,62.0193,3500.0
2013-04-02 14:05:00,81.33,81.34,81.31,81.33,18300.0,62.0117,62.0193,61.9964,62.0117,18300.0
2013-04-02 14:10:00,81.33,81.34,81.32,81.34,22400.0,62.0117,62.0193,62.004,62.0193,22400.0
2013-04-02 14:15:00,81.33,81.34,81.29,81.29,8600.0,62.0117,62.0193,61.9812,61.9812,8600.0
2013-04-02 14:20:00,81.3,81.32,81.29,81.29,10300.0,61.9888,62.004,61.9812,61.9812,10300.0
2013-04-02 14:25:00,81.29,81.29,81.23,81.24,11300.0,61.9812,61.9812,61.9354,61.943,11300.0
2013-04-02 14:30:00,81.23,81.23,81.2,81.2,6400.0,61.9354,61.9354,61.9125,61.9125,6400.0
2013-04-02 14:35:00,81.19,81.24,81.17,81.23,17700.0,61.9049,61.943,61.8897,61.9354,17700.0
2013-04-02 14:40:00,81.22,81.22,81.15,81.19,12300.0,61.9278,61.9278,61.8744,61.9049,12300.0
2013-04-02 14:45:00,81.19,81.21,81.16,81.16,9900.0,61.9049,61.9202,61.882,61.882,9900.0
2013-04-02 14:50:00,81.14,81.18,81.14,81.14,17800.0,61.8668,61.8973,61.8668,61.8668,17800.0
2013-04-02 14:55:00,81.15,81.21,81.15,81.2,14400.0,61.8744,61.9202,61.8744,61.9125,14400.0
2013-04-02 15:00:00,81.19,81.23,81.16,81.22,18200.0,61.9049,61.9354,61.882,61.9278,18200.0
2013-04-02 15:05:00,81.22,81.23,81.19,81.22,18600.0,61.9278,61.9354,61.9049,61.9278,18600.0
2013-04-02 15:10:00,81.21,81.21,81.17,81.19,36500.0,61.9202,61.9202,61.8897,61.9049,36500.0
2013-04-02 15:15:00,81.2,81.2,81.14,81.15,21900.0,61.9125,61.9125,61.8668,61.8744,21900.0
2013-04-02 15:20:00,81.14,81.15,81.1,81.11,69400.0,61.8668,61.8744,61.8363,61.8439,69400.0
2013-04-02 15:25:00,81.11,81.14,81.11,81.12,48600.0,61.8439,61.8668,61.8439,61.8515,48600.0
2013-04-02 15:30:00,81.13,81.19,81.1,81.18,49100.0,61.8592,61.9049,61.8363,61.8973,49100.0
2013-04-02 15:35:00,81.17,81.18,81.11,81.11,18600.0,61.8897,61.8973,61.8439,61.8439,18600.0
2013-04-02 15:40:00,81.1,81.1,81.0,81.0,58300.0,61.8363,61.8363,61.7601,61.7601,58300.0
2013-04-02 15:45:00,81.01,81.09,80.99,81.06,56600.0,61.7677,61.8287,61.7524,61.8058,56600.0
2013-04-02 15:50:00,81.07,81.12,81.07,81.08,56500.0,61.8134,61.8515,61.8134,61.821,56500.0
2013-04-02 15:55:00,81.09,81.2,81.09,81.17,251700.0,61.8287,61.9125,61.8287,61.8897,251700.0
2013-04-03 09:30:00,81.24,81.27,81.22,81.23,13200.0,61.943,61.9659,61.9278,61.9354,13200.0
2013-04-03 09:35:00,81.25,81.27,81.17,81.17,10100.0,61.9507,61.9659,61.8897,61.8897,10100.0
2013-04-03 09:40:00,81.14,81.14,81.01,81.02,27600.0,61.8668,61.8668,61.7677,61.7753,27600.0
2013-04-03 09:45:00,81.01,81.04,80.96,80.98,19200.0,61.7677,61.7905,61.7296,61.7448,19200.0
2013-04-03 09:50:00,80.98,80.98,80.93,80.93,7200.0,61.7448,61.7448,61.7067,61.7067,7200.0
2013-04-03 09:55:00,80.94,80.98,80.94,80.97,9500.0,61.7143,61.7448,61.7143,61.7372,9500.0
2013-04-03 10:00:00,80.94,80.97,80.79,80.79,27000.0,61.7143,61.7372,61.5999,61.5999,27000.0
2013-04-03 10:05:00,80.77,80.82,80.75,80.82,11200.0,61.5847,61.6228,61.5694,61.6228,11200.0
2013-04-03 10:10:00,80.82,80.82,80.74,80.76,6200.0,61.6228,61.6228,61.5618,61.5771,6200.0
2013-04-03 10:15:00,80.74,80.81,80.74,80.81,3300.0,61.5618,61.6152,61.5618,61.6152,3300.0
2013-04-03 10:20:00,80.81,80.85,80.78,80.84,7400.0,61.6152,61.6457,61.5923,61.6381,7400.0
2013-04-03 10:25:00,80.83,80.85,80.8,80.82,7300.0,61.6304,61.6457,61.6076,61.6228,7300.0
2013-04-03 10:30:00,80.81,80.81,80.75,80.79,176600.0,61.6152,61.6152,61.5694,61.5999,176600.0
2013-04-03 10:35:00,80.8,80.81,80.73,80.79,33600.0,61.6076,61.6152,61.5542,61.5999,33600.0
2013-04-03 10:40:00,80.8,80.81,80.76,80.76,38100.0,61.6076,61.6152,61.5771,61.5771,38100.0
2013-04-03 10:45:00,80.75,80.81,80.75,80.79,25800.0,61.5694,61.6152,61.5694,61.5999,25800.0
2013-04-03 10:50:00,80.77,80.81,80.77,80.81,5500.0,61.5847,61.6152,61.5847,61.6152,5500.0
2013-04-03 10:55:00,80.78,80.78,80.63,80.64,20700.0,61.5923,61.5923,61.4779,61.4856,20700.0
2013-04-03 11:00:00,80.64,80.67,80.59,80.61,31000.0,61.4856,61.5084,61.4474,61.4627,31000.0
2013-04-03 11:05:00,80.61,80.61,80.55,80.58,16500.0,61.4627,61.4627,61.4169,61.4398,16500.0
2013-04-03 11:10:00,80.57,80.59,80.52,80.59,16700.0,61.4322,61.4474,61.3941,61.4474,16700.0
2013-04-03 11:15:00,80.58,80.6,80.54,80.57,40800.0,61.4398,61.4551,61.4093,61.4322,40800.0
2013-04-03 11:20:00,80.57,80.65,80.57,80.64,14100.0,61.4322,61.4932,61.4322,61.4856,14100.0
2013-04-03 11:25:00,80.63,80.66,80.62,80.63,13200.0,61.4779,61.5008,61.4703,61.4779,13200.0
2013-04-03 11:30:00,80.63,80.66,80.59,80.59,5900.0,61.4779,61.5008,61.4474,61.4474,5900.0
2013-04-03 11:35:00,80.59,80.61,80.58,80.6,10900.0,61.4474,61.4627,61.4398,61.4551,10900.0
2013-04-03 11:40:00,80.59,80.59,80.54,80.55,13700.0,61.4474,61.4474,61.4093,61.4169,13700.0
2013-04-03 11:45:00,80.53,80.6,80.51,80.6,18600.0,61.4017,61.4551,61.3864,61.4551,18600.0
2013-04-03 11:50:00,80.59,80.63,80.59,80.61,21400.0,61.4474,61.4779,61.4474,61.4627,21400.0
2013-04-03 11:55:00,80.62,80.65,80.62,80.64,8900.0,61.4703,61.4932,61.4703,61.4856,8900.0
2013-04-03 12:00:00,80.63,80.63,80.61,80.61,2400.0,61.4779,61.4779,61.4627,61.4627,2400.0
2013-04-03 12:05:00,80.58,80.59,80.55,80.56,5100.0,61.4398,61.4474,61.4169,61.4246,5100.0
2013-04-03 12:10:00,80.56,80.61,80.56,80.61,8200.0,61.4246,61.4627,61.4246,61.4627,8200.0
2013-04-03 12:15:00,80.6,80.6,80.55,80.55,14200.0,61.4551,61.4551,61.4169,61.4169,14200.0
2013-04-03 12:20:00,80.54,80.56,80.52,80.53,22500.0,61.4093,61.4246,61.3941,61.4017,22500.0
2013-04-03 12:25:00,80.5,80.52,80.46,80.46,14700.0,61.3788,61.3941,61.3483,61.3483,14700.0
2013-04-03 12:30:00,80.46,80.54,80.46,80.53,8700.0,61.3483,61.4093,61.3483,61.4017,8700.0
2013-04-03 12:35:00,80.53,80.54,80.49,80.49,104800.0,61.4017,61.4093,61.3712,61.3712,104800.0
2013-04-03 12:40:00,80.49,80.49,80.43,80.43,4400.0,61.3712,61.3712,61.3254,61.3254,4400.0
2013-04-03 12:45:00,80.43,80.46,80.41,80.41,3200.0,61.3254,61.3483,61.3102,61.3102,3200.0
2013-04-03 12:50:00,80.39,80.45,80.38,80.44,6900.0,61.2949,61.3407,61.2873,61.3331,6900.0
2013-04-03 12:55:00,80.45,80.46,80.45,80.45,5600.0,61.3407,61.3483,61.3407,61.3407,5600.0
2013-04-03 13:00:00,80.44,80.48,80.44,80.48,6400.0,61.3331,61.3636,61.3331,61.3636,6400.0
2013-04-03 13:05:00,80.47,80.49,80.46,80.48,13500.0,61.3559,61.3712,61.3483,61.3636,13500.0
2013-04-03 13:10:00,80.47,80.51,80.47,80.48,133700.0,61.3559,61.3864,61.3559,61.3636,133700.0
2013-04-03 13:15:00,80.46,80.49,80.44,80.49,41900.0,61.3483,61.3712,61.3331,61.3712,41900.0
2013-04-03 13:20:00,80.48,80.48,80.38,80.41,45800.0,61.3636,61.3636,61.2873,61.3102,45800.0
2013-04-03 13:25:00,80.4,80.44,80.38,80.38,10300.0,61.3026,61.3331,61.2873,61.2873,10300.0
2013-04-03 13:30:00,80.38,80.39,80.29,80.29,9900.0,61.2873,61.2949,61.2187,61.2187,9900.0
2013-04-03 13:35:00,80.29,80.3,80.21,80.22,26300.0,61.2187,61.2263,61.1577,61.1653,26300.0
2013-04-03 13:40:00,80.23,80.26,80.2,80.26,20900.0,61.1729,61.1958,61.1501,61.1958,20900.0
2013-04-03 13:45:00,80.26,80.29,80.24,80.26,11300.0,61.1958,61.2187,61.1806,61.1958,11300.0
2013-04-03 13:50:00,80.26,80.27,80.18,80.24,16700.0,61.1958,61.2034,61.1348,61.1806,16700.0
2013-04-03 13:55:00,80.24,80.24,80.18,80.18,12500.0,61.1806,61.1806,61.1348,61.1348,12500.0
2013-04-03 14:00:00,80.17,80.24,80.16,80.2,10000.0,61.1272,61.1806,61.1196,61.1501,10000.0
2013-04-03 14:05:00,80.18,80.26,80.15,80.26,24700.0,61.1348,61.1958,61.112,61.1958,24700.0
2013-04-03 14:10:00,80.27,80.33,80.25,80.31,158200.0,61.2034,61.2492,61.1882,61.2339,158200.0
2013-04-03 14:15:00,80.31,80.34,80.3,80.32,28300.0,61.2339,61.2568,61.2263,61.2416,28300.0
2013-04-03 14:20:00,80.33,80.34,80.27,80.27,14600.0,61.2492,61.2568,61.2034,61.2034,14600.0
2013-04-03 14:25:00,80.27,80.28,80.23,80.24,14100.0,61.2034,61.2111,61.1729,61.1806,14100.0
2013-04-03 14:30:00,80.24,80.29,80.23,80.28,34900.0,61.1806,61.2187,61.1729,61.2111,34900.0
2013-04-03 14:35:00,80.28,80.32,80.28,80.32,29500.0,61.2111,61.2416,61.2111,61.2416,29500.0
2013-04-03 14:40:00,80.33,80.42,80.33,80.4,24900.0,61.2492,61.3178,61.2492,61.3026,24900.0
2013-04-03 14:45:00,80.39,80.41,80.36,80.41,9500.0,61.2949,61.3102,61.2721,61.3102,9500.0
2013-04-03 14:50:00,80.41,80.47,80.41,80.42,9400.0,61.3102,61.3559,61.3102,61.3178,9400.0
2013-04-03 14:55:00,80.43,80.43,80.39,80.42,26200.0,61.3254,61.3254,61.2949,61.3178,26200.0
2013-04-03 15:00:00,80.42,80.42,80.36,80.36,19400.0,61.3178,61.3178,61.2721,61.2721,19400.0
2013-04-03 15:05:00,80.36,80.38,80.34,80.34,12200.0,61.2721,61.2873,61.2568,61.2568,12200.0
2013-04-03 15:10:00,80.33,80.35,80.31,80.34,12800.0,61.2492,61.2644,61.2339,61.2568,12800.0
2013-04-03 15:15:00,80.35,80.35,80.28,80.3,5600.0,61.2644,61.2644,61.2111,61.2263,5600.0
2013-04-03 15:20:00,80.28,80.31,80.25,80.27,14300.0,61.2111,61.2339,61.1882,61.2034,14300.0
2013-04-03 15:25:00,80.28,80.31,80.26,80.29,15900.0,61.2111,61.2339,61.1958,61.2187,15900.0
2013-04-03 15:30:00,80.27,80.27,80.16,80.17,15200.0,61.2034,61.2034,61.1196,61.1272,15200.0
2013-04-03 15:35:00,80.17,80.17,80.06,80.08,25900.0,61.1272,61.1272,61.0433,61.0586,25900.0
2013-04-03 15:40:00,80.08,80.26,80.03,80.25,45600.0,61.0586,61.1958,61.0205,61.1882,45600.0
2013-04-03 15:45:00,80.25,80.34,80.25,80.32,118500.0,61.1882,61.2568,61.1882,61.2416,118500.0
2013-04-03 15:50:00,80.32,80.37,80.27,80.28,37400.0,61.2416,61.2797,61.2034,61.2111,37400.0
2013-04-03 15:55:00,80.29,80.35,80.23,80.24,79000.0,61.2187,61.2644,61.1729,61.1806,79000.0
2013-04-04 09:30:00,80.41,80.43,80.32,80.42,32000.0,61.3102,61.3254,61.2416,61.3178,32000.0
2013-04-04 09:35:00,80.4,80.44,80.35,80.38,18300.0,61.3026,61.3331,61.2644,61.2873,18300.0
2013-04-04 09:40:00,80.39,80.58,80.39,80.58,16900.0,61.2949,61.4398,61.2949,61.4398,16900.0
2013-04-04 09:45:00,80.58,80.65,80.57,80.64,22100.0,61.4398,61.4932,61.4322,61.4856,22100.0
2013-04-04 09:50:00,80.67,80.75,80.67,80.72,31800.0,61.5084,61.5694,61.5084,61.5466,31800.0
2013-04-04 09:55:00,80.71,80.71,80.66,80.67,12100.0,61.5389,61.5389,61.5008,61.5084,12100.0
2013-04-04 10:00:00,80.68,80.81,80.68,80.78,32500.0,61.5161,61.6152,61.5161,61.5923,32500.0
2013-04-04 10:05:00,80.79,80.81,80.73,80.73,4600.0,61.5999,61.6152,61.5542,61.5542,4600.0
2013-04-04 10:10:00,80.69,80.71,80.69,80.69,12400.0,61.5237,61.5389,61.5237,61.5237,12400.0
2013-04-04 10:15:00,80.69,80.69,80.63,80.63,28900.0,61.5237,61.5237,61.4779,61.4779,28900.0
2013-04-04 10:20:00,80.63,80.64,80.59,80.59,9500.0,61.4779,61.4856,61.4474,61.4474,9500.0
2013-04-04 10:25:00,80.6,80.6,80.36,80.4,74300.0,61.4551,61.4551,61.2721,61.3026,74300.0
2013-04-04 10:30:00,80.39,80.5,80.39,80.46,39000.0,61.2949,61.3788,61.2949,61.3483,39000.0
2013-04-04 10:35:00,80.47,80.49,80.43,80.46,7400.0,61.3559,61.3712,61.3254,61.3483,7400.0
2013-04-04 10:40:00,80.46,80.64,80.46,80.63,25300.0,61.3483,61.4856,61.3483,61.4779,25300.0
2013-04-04 10:45:00,80.62,80.62,80.57,80.59,10500.0,61.4703,61.4703,61.4322,61.4474,10500.0
2013-04-04 10:50:00,80.6,80.7,80.6,80.69,17600.0,61.4551,61.5313,61.4551,61.5237,17600.0
2013-04-04 10:55:00,80.69,80.7,80.56,80.61,17800.0,61.5237,61.5313,61.4246,61.4627,17800.0
2013-04-04 11:00:00,80.6,80.62,80.57,80.59,15000.0,61.4551,61.4703,61.4322,61.4474,15000.0
2013-04-04 11:05:00,80.6,80.64,80.54,80.55,9200.0,61.4551,61.4856,61.4093,61.4169,9200.0
2013-04-04 11:10:00,80.59,80.62,80.56,80.59,7000.0,61.4474,61.4703,61.4246,61.4474,7000.0
2013-04-04 11:15:00,80.58,80.64,80.58,80.64,8100.0,61.4398,61.4856,61.4398,61.4856,8100.0
2013-04-04 11:20:00,80.63,80.71,80.62,80.69,7800.0,61.4779,61.5389,61.4703,61.5237,7800.0
2013-04-04 11:25:00,80.68,80.69,80.67,80.68,3100.0,61.5161,61.5237,61.5084,61.5161,3100.0
2013-04-04 11:30:00,80.67,80.67,80.59,80.6,19500.0,61.5084,61.5084,61.4474,61.4551,19500.0
2013-04-04 11:35:00,80.62,80.62,80.52,80.52,7100.0,61.4703,61.4703,61.3941,61.3941,7100.0
2013-04-04 11:40:00,80.51,80.56,80.51,80.56,4100.0,61.3864,61.4246,61.3864,61.4246,4100.0
2013-04-04 11:45:00,80.54,80.54,80.52,80.54,4600.0,61.4093,61.4093,61.3941,61.4093,4600.0
2013-04-04 11:50:00,80.52,80.54,80.48,80.49,4800.0,61.3941,61.4093,61.3636,61.3712,4800.0
2013-04-04 11:55:00,80.5,80.52,80.49,80.49,4300.0,61.3788,61.3941,61.3712,61.3712,4300.0
2013-04-04 12:00:00,80.47,80.47,80.38,80.38,21300.0,61.3559,61.3559,61.2873,61.2873,21300.0
2013-04-04 12:05:00,80.37,80.39,80.35,80.39,27500.0,61.2797,61.2949,61.2644,61.2949,27500.0
2013-04-04 12:10:00,80.39,80.42,80.35,80.41,11600.0,61.2949,61.3178,61.2644,61.3102,11600.0
2013-04-04 12:15:00,80.41,80.44,80.41,80.43,2800.0,61.3102,61.3331,61.3102,61.3254,2800.0
2013-04-04 12:20:00,80.45,80.45,80.36,80.37,2900.0,61.3407,61.3407,61.2721,61.2797,2900.0
2013-04-04 12:25:00,80.36,80.41,80.36,80.41,3600.0,61.2721,61.3102,61.2721,61.3102,3600.0
2013-04-04 12:30:00,80.39,80.43,80.39,80.43,1600.0,61.2949,61.3254,61.2949,61.3254,1600.0
2013-04-04 12:35:00,80.43,80.47,80.42,80.44,13100.0,61.3254,61.3559,61.3178,61.3331,13100.0
2013-04-04 12:40:00,80.45,80.45,80.38,80.41,7700.0,61.3407,61.3407,61.2873,61.3102,7700.0
2013-04-04 12:45:00,80.43,80.47,80.41,80.47,3700.0,61.3254,61.3559,61.3102,61.3559,3700.0
2013-04-04 12:50:00,80.45,80.45,80.39,80.41,37600.0,61.3407,61.3407,61.2949,61.3102,37600.0
2013-04-04 12:55:00,80.41,80.43,80.38,80.43,3700.0,61.3102,61.3254,61.2873,61.3254,3700.0
2013-04-04 13:00:00,80.43,80.43,80.38,80.38,8200.0,61.3254,61.3254,61.2873,61.2873,8200.0
2013-04-04 13:05:00,80.38,80.39,80.33,80.33,5300.0,61.2873,61.2949,61.2492,61.2492,5300.0
2013-04-04 13:10:00,80.33,80.33,80.29,80.29,13300.0,61.2492,61.2492,61.2187,61.2187,13300.0
2013-04-04 13:15:00,80.28,80.31,80.26,80.31,5300.0,61.2111,61.2339,61.1958,61.2339,5300.0
2013-04-04 13:20:00,80.33,80.33,80.31,80.32,10500.0,61.2492,61.2492,61.2339,61.2416,10500.0
2013-04-04 13:25:00,80.33,80.39,80.33,80.37,6000.0,61.2492,61.2949,61.2492,61.2797,6000.0
2013-04-04 13:30:00,80.34,80.35,80.33,80.34,4000.0,61.2568,61.2644,61.2492,61.2568,4000.0
2013-04-04 13:35:00,80.34,80.41,80.34,80.4,5100.0,61.2568,61.3102,61.2568,61.3026,5100.0
2013-04-04 13:40:00,80.4,80.52,80.39,80.52,4000.0,61.3026,61.3941,61.2949,61.3941,4000.0
2013-04-04 13:45:00,80.52,80.56,80.5,80.53,8100.0,61.3941,61.4246,61.3788,61.4017,8100.0
2013-04-04 13:50:00,80.53,80.53,80.5,80.52,1800.0,61.4017,61.4017,61.3788,61.3941,1800.0
2013-04-04 13:55:00,80.5,80.51,80.49,80.5,5700.0,61.3788,61.3864,61.3712,61.3788,5700.0
2013-04-04 14:00:00,80.5,80.5,80.47,80.47,3700.0,61.3788,61.3788,61.3559,61.3559,3700.0
2013-04-04 14:05:00,80.48,80.5,80.47,80.48,6900.0,61.3636,61.3788,61.3559,61.3636,6900.0
2013-04-04 14:10:00,80.49,80.49,80.47,80.49,2200.0,61.3712,61.3712,61.3559,61.3712,2200.0
2013-04-04 14:15:00,80.49,80.57,80.48,80.56,18500.0,61.3712,61.4322,61.3636,61.4246,18500.0
2013-04-04 14:20:00,80.57,80.63,80.53,80.63,11700.0,61.4322,61.4779,61.4017,61.4779,11700.0
2013-04-04 14:25:00,80.62,80.65,80.6,80.64,8600.0,61.4703,61.4932,61.4551,61.4856,8600.0
2013-04-04 14:30:00,80.64,80.64,80.61,80.62,4600.0,61.4856,61.4856,61.4627,61.4703,4600.0
2013-04-04 14:35:00,80.62,80.63,80.58,80.59,12100.0,61.4703,61.4779,61.4398,61.4474,12100.0
2013-04-04 14:40:00,80.59,80.61,80.58,80.61,9200.0,61.4474,61.4627,61.4398,61.4627,9200.0
2013-04-04 14:45:00,80.62,80.63,80.6,80.62,13400.0,61.4703,61.4779,61.4551,61.4703,13400.0
2013-04-04 14:50:00,80.61,80.61,80.59,80.59,6000.0,61.4627,61.4627,61.4474,61.4474,6000.0
2013-04-04 14:55:00,80.56,80.57,80.54,80.55,25500.0,61.4246,61.4322,61.4093,61.4169,25500.0
2013-04-04 15:00:00,80.56,80.6,80.55,80.6,5000.0,61.4246,61.4551,61.4169,61.4551,5000.0
2013-04-04 15:05:00,80.61,80.63,80.59,80.6,18200.0,61.4627,61.4779,61.4474,61.4551,18200.0
2013-04-04 15:10:00,80.57,80.63,80.57,80.61,6400.0,61.4322,61.4779,61.4322,61.4627,6400.0
2013-04-04 15:15:00,80.6,80.61,80.53,80.53,16500.0,61.4551,61.4627,61.4017,61.4017,16500.0
2013-04-04 15:20:00,80.55,80.57,80.54,80.56,10900.0,61.4169,61.4322,61.4093,61.4246,10900.0
2013-04-04 15:25:00,80.57,80.58,80.54,80.55,11900.0,61.4322,61.4398,61.4093,61.4169,11900.0
2013-04-04 15:30:00,80.55,80.58,80.54,80.55,10200.0,61.4169,61.4398,61.4093,61.4169,10200.0
2013-04-04 15:35:00,80.56,80.63,80.55,80.58,26100.0,61.4246,61.4779,61.4169,61.4398,26100.0
2013-04-04 15:40:00,80.58,80.62,80.57,80.6,13100.0,61.4398,61.4703,61.4322,61.4551,13100.0
2013-04-04 15:45:00,80.61,80.63,80.59,80.59,5400.0,61.4627,61.4779,61.4474,61.4474,5400.0
2013-04-04 15:50:00,80.6,80.66,80.59,80.64,11500.0,61.4551,61.5008,61.4474,61.4856,11500.0
2013-04-04 15:55:00,80.63,80.72,80.63,80.69,35400.0,61.4779,61.5466,61.4779,61.5237,35400.0
2013-04-05 09:30:00,79.71,79.72,79.6,79.64,66200.0,60.7765,60.7841,60.6926,60.7231,66200.0
2013-04-05 09:35:00,79.66,79.86,79.64,79.86,51100.0,60.7383,60.8908,60.7231,60.8908,51100.0
2013-04-05 09:40:00,79.86,79.87,79.79,79.84,39100.0,60.8908,60.8985,60.8375,60.8756,39100.0
2013-04-05 09:45:00,79.84,79.91,79.82,79.9,47600.0,60.8756,60.929,60.8603,60.9213,47600.0
2013-04-05 09:50:00,79.88,79.89,79.7,79.73,29400.0,60.9061,60.9137,60.7688,60.7917,29400.0
2013-04-05 09:55:00,79.74,79.82,79.7,79.75,63300.0,60.7993,60.8603,60.7688,60.807,63300.0
2013-04-05 10:00:00,79.74,79.78,79.67,79.77,16400.0,60.7993,60.8298,60.746,60.8222,16400.0
2013-04-05 10:05:00,79.78,79.81,79.67,79.81,39100.0,60.8298,60.8527,60.746,60.8527,39100.0
2013-04-05 10:10:00,79.81,79.81,79.73,79.77,30600.0,60.8527,60.8527,60.7917,60.8222,30600.0
2013-04-05 10:15:00,79.79,79.79,79.7,79.73,43100.0,60.8375,60.8375,60.7688,60.7917,43100.0
2013-04-05 10:20:00,79.75,79.86,79.74,79.85,52000.0,60.807,60.8908,60.7993,60.8832,52000.0
2013-04-05 10:25:00,79.86,79.95,79.85,79.9,42300.0,60.8908,60.9595,60.8832,60.9213,42300.0
2013-04-05 10:30:00,79.92,79.99,79.89,79.9,39500.0,60.9366,60.99,60.9137,60.9213,39500.0
2013-04-05 10:35:00,79.89,79.95,79.87,79.94,19000.0,60.9137,60.9595,60.8985,60.9518,19000.0
2013-04-05 10:40:00,79.95,79.95,79.84,79.89,28000.0,60.9595,60.9595,60.8756,60.9137,28000.0
2013-04-05 10:45:00,79.88,79.92,79.84,79.92,25800.0,60.9061,60.9366,60.8756,60.9366,25800.0
2013-04-05 10:50:00,79.93,80.0,79.89,79.98,34900.0,60.9442,60.9976,60.9137,60.9823,34900.0
2013-04-05 10:55:00,80.01,80.07,80.0,80.01,39400.0,61.0052,61.051,60.9976,61.0052,39400.0
2013-04-05 11:00:00,80.0,80.11,79.99,80.09,32500.0,60.9976,61.0815,60.99,61.0662,32500.0
2013-04-05 11:05:00,80.11,80.12,80.05,80.06,30300.0,61.0815,61.0891,61.0357,61.0433,30300.0
2013-04-05 11:10:00,80.08,80.19,80.06,80.16,41900.0,61.0586,61.1424,61.0433,61.1196,41900.0
2013-04-05 11:15:00,80.17,80.19,80.15,80.17,33300.0,61.1272,61.1424,61.112,61.1272,33300.0
2013-04-05 11:20:00,80.16,80.17,80.13,80.15,22100.0,61.1196,61.1272,61.0967,61.112,22100.0
2013-04-05 11:25:00,80.16,80.16,80.09,80.11,49200.0,61.1196,61.1196,61.0662,61.0815,49200.0
2013-04-05 11:30:00,80.1,80.14,80.08,80.11,34000.0,61.0738,61.1043,61.0586,61.0815,34000.0
2013-04-05 11:35:00,80.12,80.12,80.04,80.05,31300.0,61.0891,61.0891,61.0281,61.0357,31300.0
2013-04-05 11:40:00,80.05,80.08,80.04,80.06,17500.0,61.0357,61.0586,61.0281,61.0433,17500.0
2013-04-05 11:45:00,80.08,80.15,80.07,80.15,33100.0,61.0586,61.112,61.051,61.112,33100.0
2013-04-05 11:50:00,80.14,80.14,80.06,80.08,23600.0,61.1043,61.1043,61.0433,61.0586,23600.0
2013-04-05 11:55:00,80.08,80.09,79.99,79.99,29900.0,61.0586,61.0662,60.99,60.99,29900.0
2013-04-05 12:00:00,80.0,80.0,79.95,79.98,30800.0,60.9976,60.9976,60.9595,60.9823,30800.0
2013-04-05 12:05:00,79.97,80.01,79.96,80.0,20200.0,60.9747,61.0052,60.9671,60.9976,20200.0
2013-04-05 12:10:00,80.0,80.03,79.99,80.01,29600.0,60.9976,61.0205,60.99,61.0052,29600.0
2013-04-05 12:15:00,80.01,80.04,80.0,80.0,29900.0,61.0052,61.0281,60.9976,60.9976,29900.0
2013-04-05 12:20:00,80.02,80.05,79.96,79.96,38500.0,61.0128,61.0357,60.9671,60.9671,38500.0
2013-04-05 12:25:00,79.97,80.01,79.96,79.99,18300.0,60.9747,61.0052,60.9671,60.99,18300.0
2013-04-05 12:30:00,79.99,80.06,79.99,80.05,30600.0,60.99,61.0433,60.99,61.0357,30600.0
2013-04-05 12:35:00,80.05,80.08,80.04,80.05,18100.0,61.0357,61.0586,61.0281,61.0357,18100.0
2013-04-05 12:40:00,80.06,80.09,80.05,80.05,27100.0,61.0433,61.0662,61.0357,61.0357,27100.0
2013-04-05 12:45:00,80.05,80.12,80.05,80.09,24700.0,61.0357,61.0891,61.0357,61.0662,24700.0
2013-04-05 12:50:00,80.1,80.1,80.06,80.06,34600.0,61.0738,61.0738,61.0433,61.0433,34600.0
2013-04-05 12:55:00,80.08,80.08,80.0,80.01,26900.0,61.0586,61.0586,60.9976,61.0052,26900.0
2013-04-05 13:00:00,80.02,80.03,80.0,80.03,30900.0,61.0128,61.0205,60.9976,61.0205,30900.0
2013-04-05 13:05:00,80.04,80.1,80.04,80.09,25900.0,61.0281,61.0738,61.0281,61.0662,25900.0
2013-04-05 13:10:00,80.1,80.14,80.1,80.11,29200.0,61.0738,61.1043,61.0738,61.0815,29200.0
2013-04-05 13:15:00,80.12,80.2,80.11,80.16,37700.0,61.0891,61.1501,61.0815,61.1196,37700.0
2013-04-05 13:20:00,80.18,80.21,80.16,80.16,26000.0,61.1348,61.1577,61.1196,61.1196,26000.0
2013-04-05 13:25:00,80.16,80.21,80.16,80.18,28000.0,61.1196,61.1577,61.1196,61.1348,28000.0
2013-04-05 13:30:00,80.19,80.25,80.18,80.2,41700.0,61.1424,61.1882,61.1348,61.1501,41700.0
2013-04-05 13:35:00,80.19,80.19,80.14,80.17,34700.0,61.1424,61.1424,61.1043,61.1272,34700.0
2013-04-05 13:40:00,80.18,80.2,80.15,80.18,33300.0,61.1348,61.1501,61.112,61.1348,33300.0
2013-04-05 13:45:00,80.2,80.21,80.16,80.18,31700.0,61.1501,61.1577,61.1196,61.1348,31700.0
2013-04-05 13:50:00,80.18,80.21,80.17,80.18,24100.0,61.1348,61.1577,61.1272,61.1348,24100.0
2013-04-05 13:55:00,80.18,80.18,80.12,80.12,28600.0,61.1348,61.1348,61.0891,61.0891,28600.0
2013-04-05 14:00:00,80.12,80.17,80.11,80.13,23700.0,61.0891,61.1272,61.0815,61.0967,23700.0
2013-04-05 14:05:00,80.13,80.15,80.1,80.14,53600.0,61.0967,61.112,61.0738,61.1043,53600.0
2013-04-05 14:10:00,80.16,80.16,80.09,80.1,24300.0,61.1196,61.1196,61.0662,61.0738,24300.0
2013-04-05 14:15:00,80.09,80.11,80.08,80.11,27800.0,61.0662,61.0815,61.0586,61.0815,27800.0
2013-04-05 14:20:00,80.12,80.14,80.1,80.14,21000.0,61.0891,61.1043,61.0738,61.1043,21000.0
2013-04-05 14:25:00,80.14,80.19,80.13,80.18,27000.0,61.1043,61.1424,61.0967,61.1348,27000.0
2013-04-05 14:30:00,80.18,80.22,80.16,80.21,18800.0,61.1348,61.1653,61.1196,61.1577,18800.0
2013-04-05 14:35:00,80.21,80.24,80.2,80.23,34400.0,61.1577,61.1806,61.1501,61.1729,34400.0
2013-04-05 14:40:00,80.23,80.25,80.22,80.23,33600.0,61.1729,61.1882,61.1653,61.1729,33600.0
2013-04-05 14:45:00,80.24,80.25,80.18,80.23,40400.0,61.1806,61.1882,61.1348,61.1729,40400.0
2013-04-05 14:50:00,80.24,80.26,80.21,80.26,48200.0,61.1806,61.1958,61.1577,61.1958,48200.0
2013-04-05 14:55:00,80.26,80.27,80.25,80.26,29000.0,61.1958,61.2034,61.1882,61.1958,29000.0
2013-04-05 15:00:00,80.26,80.26,80.17,80.2,34600.0,61.1958,61.1958,61.1272,61.1501,34600.0
2013-04-05 15:05:00,80.2,80.23,80.18,80.21,28500.0,61.1501,61.1729,61.1348,61.1577,28500.0
2013-04-05 15:10:00,80.21,80.26,80.21,80.24,35600.0,61.1577,61.1958,61.1577,61.1806,35600.0
2013-04-05 15:15:00,80.25,80.27,80.22,80.23,38000.0,61.1882,61.2034,61.1653,61.1729,38000.0
2013-04-05 15:20:00,80.21,80.23,80.16,80.23,37500.0,61.1577,61.1729,61.1196,61.1729,37500.0
2013-04-05 15:25:00,80.23,80.23,80.2,80.22,25200.0,61.1729,61.1729,61.1501,61.1653,25200.0
2013-04-05 15:30:00,80.22,80.24,80.19,80.23,59000.0,61.1653,61.1806,61.1424,61.1729,59000.0
2013-04-05 15:35:00,80.23,80.39,80.23,80.37,28900.0,61.1729,61.2949,61.1729,61.2797,28900.0
2013-04-05 15:40:00,80.38,80.45,80.38,80.39,34300.0,61.2873,61.3407,61.2873,61.2949,34300.0
2013-04-05 15:45:00,80.4,80.51,80.4,80.51,62400.0,61.3026,61.3864,61.3026,61.3864,62400.0
2013-04-05 15:50:00,80.52,80.53,80.46,80.47,77300.0,61.3941,61.4017,61.3483,61.3559,77300.0
2013-04-05 15:55:00,80.48,80.55,80.45,80.48,120600.0,61.3636,61.4169,61.3407,61.3636,120600.0
2013-04-08 09:30:00,80.56,80.56,80.39,80.4,57500.0,61.4246,61.4246,61.2949,61.3026,57500.0
2013-04-08 09:35:00,80.4,80.45,80.39,80.43,9900.0,61.3026,61.3407,61.2949,61.3254,9900.0
2013-04-08 09:40:00,80.41,80.5,80.38,80.38,13700.0,61.3102,61.3788,61.2873,61.2873,13700.0
2013-04-08 09:45:00,80.37,80.4,80.34,80.36,55400.0,61.2797,61.3026,61.2568,61.2721,55400.0
2013-04-08 09:50:00,80.35,80.35,80.24,80.27,5300.0,61.2644,61.2644,61.1806,61.2034,5300.0
2013-04-08 09:55:00,80.29,80.34,80.28,80.33,9700.0,61.2187,61.2568,61.2111,61.2492,9700.0
2013-04-08 10:00:00,80.34,80.36,80.23,80.28,9500.0,61.2568,61.2721,61.1729,61.2111,9500.0
2013-04-08 10:05:00,80.28,80.35,80.27,80.35,15800.0,61.2111,61.2644,61.2034,61.2644,15800.0
2013-04-08 10:10:00,80.38,80.38,80.28,80.32,8600.0,61.2873,61.2873,61.2111,61.2416,8600.0
2013-04-08 10:15:00,80.33,80.34,80.21,80.22,11800.0,61.2492,61.2568,61.1577,61.1653,11800.0
2013-04-08 10:20:00,80.24,80.3,80.24,80.27,16900.0,61.1806,61.2263,61.1806,61.2034,16900.0
2013-04-08 10:25:00,80.26,80.3,80.23,80.3,28200.0,61.1958,61.2263,61.1729,61.2263,28200.0
2013-04-08 10:30:00,80.3,80.35,80.28,80.33,10400.0,61.2263,61.2644,61.2111,61.2492,10400.0
2013-04-08 10:35:00,80.32,80.37,80.32,80.36,7100.0,61.2416,61.2797,61.2416,61.2721,7100.0
2013-04-08 10:40:00,80.35,80.37,80.33,80.37,15000.0,61.2644,61.2797,61.2492,61.2797,15000.0
2013-04-08 10:45:00,80.37,80.47,80.35,80.43,25400.0,61.2797,61.3559,61.2644,61.3254,25400.0
2013-04-08 10:50:00,80.42,80.47,80.41,80.42,14000.0,61.3178,61.3559,61.3102,61.3178,14000.0
2013-04-08 10:55:00,80.42,80.45,80.41,80.45,8700.0,61.3178,61.3407,61.3102,61.3407,8700.0
2013-04-08 11:00:00,80.44,80.44,80.36,80.37,11000.0,61.3331,61.3331,61.2721,61.2797,11000.0
2013-04-08 11:05:00,80.36,80.4,80.34,80.39,7300.0,61.2721,61.3026,61.2568,61.2949,7300.0
2013-04-08 11:10:00,80.4,80.44,80.38,80.43,3800.0,61.3026,61.3331,61.2873,61.3254,3800.0
2013-04-08 11:15:00,80.45,80.46,80.37,80.4,10000.0,61.3407,61.3483,61.2797,61.3026,10000.0
2013-04-08 11:20:00,80.41,80.44,80.4,80.43,7800.0,61.3102,61.3331,61.3026,61.3254,7800.0
2013-04-08 11:25:00,80.42,80.44,80.39,80.41,4400.0,61.3178,61.3331,61.2949,61.3102,4400.0
2013-04-08 11:30:00,80.42,80.43,80.39,80.4,30000.0,61.3178,61.3254,61.2949,61.3026,30000.0
2013-04-08 11:35:00,80.39,80.41,80.37,80.41,5300.0,61.2949,61.3102,61.2797,61.3102,5300.0
2013-04-08 11:40:00,80.4,80.42,80.39,80.4,6200.0,61.3026,61.3178,61.2949,61.3026,6200.0
2013-04-08 11:45:00,80.4,80.45,80.39,80.4,8300.0,61.3026,61.3407,61.2949,61.3026,8300.0
2013-04-08 11:50:00,80.4,80.42,80.34,80.34,5100.0,61.3026,61.3178,61.2568,61.2568,5100.0
2013-04-08 11:55:00,80.36,80.42,80.36,80.37,18700.0,61.2721,61.3178,61.2721,61.2797,18700.0
2013-04-08 12:00:00,80.37,80.41,80.37,80.39,16400.0,61.2797,61.3102,61.2797,61.2949,16400.0
2013-04-08 12:05:00,80.4,80.4,80.38,80.39,4200.0,61.3026,61.3026,61.2873,61.2949,4200.0
2013-04-08 12:10:00,80.38,80.4,80.37,80.4,9600.0,61.2873,61.3026,61.2797,61.3026,9600.0
2013-04-08 12:15:00,80.4,80.4,80.38,80.38,10800.0,61.3026,61.3026,61.2873,61.2873,10800.0
2013-04-08 12:20:00,80.38,80.38,80.33,80.35,3200.0,61.2873,61.2873,61.2492,61.2644,3200.0
2013-04-08 12:25:00,80.35,80.38,80.34,80.36,11200.0,61.2644,61.2873,61.2568,61.2721,11200.0
2013-04-08 12:30:00,80.37,80.42,80.37,80.4,62400.0,61.2797,61.3178,61.2797,61.3026,62400.0
2013-04-08 12:35:00,80.41,80.45,80.4,80.45,18800.0,61.3102,61.3407,61.3026,61.3407,18800.0
2013-04-08 12:40:00,80.45,80.45,80.41,80.41,4700.0,61.3407,61.3407,61.3102,61.3102,4700.0
2013-04-08 12:45:00,80.42,80.43,80.4,80.4,7600.0,61.3178,61.3254,61.3026,61.3026,7600.0
2013-04-08 12:50:00,80.4,80.4,80.39,80.39,7600.0,61.3026,61.3026,61.2949,61.2949,7600.0
2013-04-08 12:55:00,80.39,80.4,80.39,80.39,2600.0,61.2949,61.3026,61.2949,61.2949,2600.0
2013-04-08 13:00:00,80.39,80.42,80.39,80.42,10200.0,61.2949,61.3178,61.2949,61.3178,10200.0
2013-04-08 13:05:00,80.42,80.43,80.4,80.4,2600.0,61.3178,61.3254,61.3026,61.3026,2600.0
2013-04-08 13:10:00,80.4,80.48,80.4,80.46,11800.0,61.3026,61.3636,61.3026,61.3483,11800.0
2013-04-08 13:15:00,80.44,80.46,80.44,80.46,2500.0,61.3331,61.3483,61.3331,61.3483,2500.0
2013-04-08 13:20:00,80.45,80.46,80.44,80.45,9400.0,61.3407,61.3483,61.3331,61.3407,9400.0
2013-04-08 13:25:00,80.46,80.47,80.44,80.47,19900.0,61.3483,61.3559,61.3331,61.3559,19900.0
2013-04-08 13:30:00,80.46,80.48,80.46,80.46,5400.0,61.3483,61.3636,61.3483,61.3483,5400.0
2013-04-08 13:35:00,80.46,80.46,80.44,80.45,4100.0,61.3483,61.3483,61.3331,61.3407,4100.0
2013-04-08 13:40:00,80.45,80.55,80.45,80.53,10300.0,61.3407,61.4169,61.3407,61.4017,10300.0
2013-04-08 13:45:00,80.54,80.61,80.54,80.6,7600.0,61.4093,61.4627,61.4093,61.4551,7600.0
2013-04-08 13:50:00,80.59,80.59,80.57,80.59,6900.0,61.4474,61.4474,61.4322,61.4474,6900.0
2013-04-08 13:55:00,80.59,80.63,80.59,80.63,11700.0,61.4474,61.4779,61.4474,61.4779,11700.0
2013-04-08 14:00:00,80.63,80.65,80.62,80.65,5400.0,61.4779,61.4932,61.4703,61.4932,5400.0
2013-04-08 14:05:00,80.64,80.65,80.63,80.65,10600.0,61.4856,61.4932,61.4779,61.4932,10600.0
2013-04-08 14:10:00,80.66,80.73,80.65,80.71,18600.0,61.5008,61.5542,61.4932,61.5389,18600.0
2013-04-08 14:15:00,80.72,80.76,80.72,80.72,13100.0,61.5466,61.5771,61.5466,61.5466,13100.0
2013-04-08 14:20:00,80.72,80.74,80.66,80.66,18000.0,61.5466,61.5618,61.5008,61.5008,18000.0
2013-04-08 14:25:00,80.66,80.69,80.66,80.68,14200.0,61.5008,61.5237,61.5008,61.5161,14200.0
2013-04-08 14:30:00,80.68,80.69,80.68,80.68,4800.0,61.5161,61.5237,61.5161,61.5161,4800.0
2013-04-08 14:35:00,80.67,80.72,80.67,80.71,65400.0,61.5084,61.5466,61.5084,61.5389,65400.0
2013-04-08 14:40:00,80.72,80.74,80.72,80.72,30700.0,61.5466,61.5618,61.5466,61.5466,30700.0
2013-04-08 14:45:00,80.73,80.76,80.73,80.73,7600.0,61.5542,61.5771,61.5542,61.5542,7600.0
2013-04-08 14:50:00,80.73,80.76,80.71,80.71,14100.0,61.5542,61.5771,61.5389,61.5389,14100.0
2013-04-08 14:55:00,80.72,80.75,80.71,80.72,36100.0,61.5466,61.5694,61.5389,61.5466,36100.0
2013-04-08 15:00:00,80.73,80.74,80.72,80.73,15600.0,61.5542,61.5618,61.5466,61.5542,15600.0
2013-04-08 15:05:00,80.72,80.74,80.71,80.74,4900.0,61.5466,61.5618,61.5389,61.5618,4900.0
2013-04-08 15:10:00,80.73,80.8,80.72,80.8,23000.0,61.5542,61.6076,61.5466,61.6076,23000.0
2013-04-08 15:15:00,80.79,80.8,80.74,80.75,18900.0,61.5999,61.6076,61.5618,61.5694,18900.0
2013-04-08 15:20:00,80.74,80.79,80.74,80.79,9600.0,61.5618,61.5999,61.5618,61.5999,9600.0
2013-04-08 15:25:00,80.78,80.81,80.77,80.81,15400.0,61.5923,61.6152,61.5847,61.6152,15400.0
2013-04-08 15:30:00,80.82,80.85,80.78,80.85,23900.0,61.6228,61.6457,61.5923,61.6457,23900.0
2013-04-08 15:35:00,80.86,80.88,80.83,80.85,16000.0,61.6533,61.6686,61.6304,61.6457,16000.0
2013-04-08 15:40:00,80.85,80.9,80.85,80.88,8200.0,61.6457,61.6838,61.6457,61.6686,8200.0
2013-04-08 15:45:00,80.88,80.91,80.88,80.91,22100.0,61.6686,61.6914,61.6686,61.6914,22100.0
2013-04-08 15:50:00,80.92,80.95,80.9,80.94,14600.0,61.6991,61.7219,61.6838,61.7143,14600.0
2013-04-08 15:55:00,80.96,81.01,80.95,81.0,26500.0,61.7296,61.7677,61.7219,61.7601,26500.0
2013-04-09 09:30:00,81.15,81.24,81.12,81.21,95300.0,61.8744,61.943,61.8515,61.9202,95300.0
2013-04-09 09:35:00,81.21,81.21,81.12,81.14,5600.0,61.9202,61.9202,61.8515,61.8668,5600.0
2013-04-09 09:40:00,81.14,81.15,81.05,81.06,8600.0,61.8668,61.8744,61.7982,61.8058,8600.0
2013-04-09 09:45:00,81.05,81.11,81.04,81.1,7100.0,61.7982,61.8439,61.7905,61.8363,7100.0
2013-04-09 09:50:00,81.08,81.09,80.98,80.99,10100.0,61.821,61.8287,61.7448,61.7524,10100.0
2013-04-09 09:55:00,81.0,81.03,80.94,80.96,4600.0,61.7601,61.7829,61.7143,61.7296,4600.0
2013-04-09 10:00:00,80.96,81.02,80.94,80.98,11400.0,61.7296,61.7753,61.7143,61.7448,11400.0
2013-04-09 10:05:00,80.99,81.07,80.97,81.03,7200.0,61.7524,61.8134,61.7372,61.7829,7200.0
2013-04-09 10:10:00,81.03,81.09,81.03,81.05,12000.0,61.7829,61.8287,61.7829,61.7982,12000.0
2013-04-09 10:15:00,81.06,81.11,81.0,81.03,11500.0,61.8058,61.8439,61.7601,61.7829,11500.0
2013-04-09 10:20:00,81.05,81.12,81.05,81.12,5300.0,61.7982,61.8515,61.7982,61.8515,5300.0
2013-04-09 10:25:00,81.14,81.18,81.14,81.18,11500.0,61.8668,61.8973,61.8668,61.8973,11500.0
2013-04-09 10:30:00,81.2,81.2,81.12,81.12,7400.0,61.9125,61.9125,61.8515,61.8515,7400.0
2013-04-09 10:35:00,81.11,81.17,81.09,81.09,9000.0,61.8439,61.8897,61.8287,61.8287,9000.0
2013-04-09 10:40:00,81.1,81.1,81.06,81.07,9300.0,61.8363,61.8363,61.8058,61.8134,9300.0
2013-04-09 10:45:00,81.1,81.1,81.05,81.09,10000.0,61.8363,61.8363,61.7982,61.8287,10000.0
2013-04-09 10:50:00,81.06,81.06,80.99,81.01,16000.0,61.8058,61.8058,61.7524,61.7677,16000.0
2013-04-09 10:55:00,81.0,81.04,80.99,81.02,17400.0,61.7601,61.7905,61.7524,61.7753,17400.0
2013-04-09 11:00:00,81.03,81.05,80.99,81.02,12400.0,61.7829,61.7982,61.7524,61.7753,12400.0
2013-04-09 11:05:00,81.03,81.08,80.99,81.04,15800.0,61.7829,61.821,61.7524,61.7905,15800.0
2013-04-09 11:10:00,81.04,81.09,81.03,81.06,4500.0,61.7905,61.8287,61.7829,61.8058,4500.0
2013-04-09 11:15:00,81.06,81.07,80.97,80.97,13100.0,61.8058,61.8134,61.7372,61.7372,13100.0
2013-04-09 11:20:00,80.97,81.02,80.97,81.0,97600.0,61.7372,61.7753,61.7372,61.7601,97600.0
2013-04-09 11:25:00,81.0,81.06,80.98,81.06,13000.0,61.7601,61.8058,61.7448,61.8058,13000.0
2013-04-09 11:30:00,81.06,81.09,81.06,81.09,16400.0,61.8058,61.8287,61.8058,61.8287,16400.0
2013-04-09 11:35:00,81.1,81.11,81.07,81.09,13100.0,61.8363,61.8439,61.8134,61.8287,13100.0
2013-04-09 11:40:00,81.09,81.14,81.09,81.14,7500.0,61.8287,61.8668,61.8287,61.8668,7500.0
2013-04-09 11:45:00,81.13,81.18,81.13,81.13,7900.0,61.8592,61.8973,61.8592,61.8592,7900.0
2013-04-09 11:50:00,81.12,81.16,81.12,81.16,3100.0,61.8515,61.882,61.8515,61.882,3100.0
2013-04-09 11:55:00,81.16,81.22,81.15,81.21,8200.0,61.882,61.9278,61.8744,61.9202,8200.0
2013-04-09 12:00:00,81.22,81.22,81.18,81.2,3500.0,61.9278,61.9278,61.8973,61.9125,3500.0
2013-04-09 12:05:00,81.19,81.2,81.14,81.15,6200.0,61.9049,61.9125,61.8668,61.8744,6200.0
2013-04-09 12:10:00,81.15,81.2,81.14,81.2,22700.0,61.8744,61.9125,61.8668,61.9125,22700.0
2013-04-09 12:15:00,81.19,81.21,81.19,81.21,4200.0,61.9049,61.9202,61.9049,61.9202,4200.0
2013-04-09 12:20:00,81.2,81.2,81.19,81.19,2900.0,61.9125,61.9125,61.9049,61.9049,2900.0
2013-04-09 12:25:00,81.19,81.24,81.19,81.23,3000.0,61.9049,61.943,61.9049,61.9354,3000.0
2013-04-09 12:30:00,81.24,81.33,81.24,81.31,27300.0,61.943,62.0117,61.943,61.9964,27300.0
2013-04-09 12:35:00,81.3,81.33,81.28,81.28,9100.0,61.9888,62.0117,61.9735,61.9735,9100.0
2013-04-09 12:40:00,81.29,81.31,81.27,81.27,6600.0,61.9812,61.9964,61.9659,61.9659,6600.0
2013-04-09 12:45:00,81.28,81.29,81.26,81.26,2700.0,61.9735,61.9812,61.9583,61.9583,2700.0
2013-04-09 12:50:00,81.27,81.28,81.24,81.24,2600.0,61.9659,61.9735,61.943,61.943,2600.0
2013-04-09 12:55:00,81.25,81.27,81.24,81.25,3600.0,61.9507,61.9659,61.943,61.9507,3600.0
2013-04-09 13:00:00,81.26,81.33,81.26,81.3,7200.0,61.9583,62.0117,61.9583,61.9888,7200.0
2013-04-09 13:05:00,81.29,81.29,81.26,81.26,1600.0,61.9812,61.9812,61.9583,61.9583,1600.0
2013-04-09 13:10:00,81.28,81.29,81.25,81.28,5000.0,61.9735,61.9812,61.9507,61.9735,5000.0
2013-04-09 13:15:00,81.26,81.4,81.26,81.37,16100.0,61.9583,62.065,61.9583,62.0422,16100.0
2013-04-09 13:20:00,81.38,81.39,81.36,81.38,8200.0,62.0498,62.0574,62.0345,62.0498,8200.0
2013-04-09 13:25:00,81.4,81.45,81.39,81.41,28400.0,62.065,62.1032,62.0574,62.0727,28400.0
2013-04-09 13:30:00,81.42,81.44,81.41,81.44,8000.0,62.0803,62.0955,62.0727,62.0955,8000.0
2013-04-09 13:35:00,81.44,81.45,81.4,81.42,18900.0,62.0955,62.1032,62.065,62.0803,18900.0
2013-04-09 13:40:00,81.43,81.49,81.42,81.45,14500.0,62.0879,62.1337,62.0803,62.1032,14500.0
2013-04-09 13:45:00,81.46,81.5,81.46,81.47,14300.0,62.1108,62.1413,62.1108,62.1184,14300.0
2013-04-09 13:50:00,81.48,81.5,81.46,81.46,11700.0,62.126,62.1413,62.1108,62.1108,11700.0
2013-04-09 13:55:00,81.46,81.46,81.42,81.42,2200.0,62.1108,62.1108,62.0803,62.0803,2200.0
2013-04-09 14:00:00,81.45,81.47,81.45,81.45,4100.0,62.1032,62.1184,62.1032,62.1032,4100.0
2013-04-09 14:05:00,81.45,81.48,81.45,81.48,4900.0,62.1032,62.126,62.1032,62.126,4900.0
2013-04-09 14:10:00,81.47,81.47,81.44,81.46,9200.0,62.1184,62.1184,62.0955,62.1108,9200.0
2013-04-09 14:15:00,81.47,81.47,81.43,81.44,4200.0,62.1184,62.1184,62.0879,62.0955,4200.0
2013-04-09 14:20:00,81.43,81.46,81.4,81.46,9000.0,62.0879,62.1108,62.065,62.1108,9000.0
2013-04-09 14:25:00,81.47,81.52,81.47,81.5,7300.0,62.1184,62.1565,62.1184,62.1413,7300.0
2013-04-09 14:30:00,81.51,81.54,81.51,81.54,4500.0,62.1489,62.1718,62.1489,62.1718,4500.0
2013-04-09 14:35:00,81.54,81.54,81.51,81.52,11500.0,62.1718,62.1718,62.1489,62.1565,11500.0
2013-04-09 14:40:00,81.53,81.6,81.52,81.57,20900.0,62.1642,62.2175,62.1565,62.1947,20900.0
2013-04-09 14:45:00,81.58,81.59,81.56,81.59,36900.0,62.2023,62.2099,62.187,62.2099,36900.0
2013-04-09 14:50:00,81.59,81.61,81.56,81.57,12100.0,62.2099,62.2252,62.187,62.1947,12100.0
2013-04-09 14:55:00,81.57,81.57,81.56,81.56,23400.0,62.1947,62.1947,62.187,62.187,23400.0
2013-04-09 15:00:00,81.57,81.61,81.55,81.55,37600.0,62.1947,62.2252,62.1794,62.1794,37600.0
2013-04-09 15:05:00,81.56,81.58,81.46,81.47,19400.0,62.187,62.2023,62.1108,62.1184,19400.0
2013-04-09 15:10:00,81.46,81.49,81.46,81.48,11500.0,62.1108,62.1337,62.1108,62.126,11500.0
2013-04-09 15:15:00,81.49,81.52,81.48,81.49,8600.0,62.1337,62.1565,62.126,62.1337,8600.0
2013-04-09 15:20:00,81.49,81.5,81.47,81.49,35700.0,62.1337,62.1413,62.1184,62.1337,35700.0
2013-04-09 15:25:00,81.49,81.5,81.45,81.45,9000.0,62.1337,62.1413,62.1032,62.1032,9000.0
2013-04-09 15:30:00,81.46,81.47,81.43,81.44,7700.0,62.1108,62.1184,62.0879,62.0955,7700.0
2013-04-09 15:35:00,81.43,81.44,81.33,81.35,38800.0,62.0879,62.0955,62.0117,62.0269,38800.0
2013-04-09 15:40:00,81.36,81.4,81.36,81.36,21000.0,62.0345,62.065,62.0345,62.0345,21000.0
2013-04-09 15:45:00,81.36,81.36,81.33,81.34,36500.0,62.0345,62.0345,62.0117,62.0193,36500.0
2013-04-09 15:50:00,81.36,81.36,81.28,81.35,31900.0,62.0345,62.0345,61.9735,62.0269,31900.0
2013-04-09 15:55:00,81.35,81.39,81.25,81.29,57100.0,62.0269,62.0574,61.9507,61.9812,57100.0
2013-04-10 09:30:00,81.55,81.68,81.48,81.67,33800.0,62.1794,62.2785,62.126,62.2709,33800.0
2013-04-10 09:35:00,81.65,81.69,81.61,81.64,2800.0,62.2557,62.2862,62.2252,62.248,2800.0
2013-04-10 09:40:00,81.66,81.68,81.6,81.63,5200.0,62.2633,62.2785,62.2175,62.2404,5200.0
2013-04-10 09:45:00,81.63,81.74,81.63,81.74,12500.0,62.2404,62.3243,62.2404,62.3243,12500.0
2013-04-10 09:50:00,81.73,81.74,81.64,81.64,6500.0,62.3167,62.3243,62.248,62.248,6500.0
2013-04-10 09:55:00,81.7,81.75,81.69,81.74,15100.0,62.2938,62.3319,62.2862,62.3243,15100.0
2013-04-10 10:00:00,81.76,81.82,81.76,81.77,11300.0,62.3395,62.3853,62.3395,62.3472,11300.0
2013-04-10 10:05:00,81.77,81.85,81.77,81.83,17500.0,62.3472,62.4081,62.3472,62.3929,17500.0
2013-04-10 10:10:00,81.83,81.83,81.79,81.8,8400.0,62.3929,62.3929,62.3624,62.37,8400.0
2013-04-10 10:15:00,81.82,81.84,81.74,81.74,4200.0,62.3853,62.4005,62.3243,62.3243,4200.0
2013-04-10 10:20:00,81.75,81.78,81.74,81.76,2500.0,62.3319,62.3548,62.3243,62.3395,2500.0
2013-04-10 10:25:00,81.75,81.85,81.75,81.84,19800.0,62.3319,62.4081,62.3319,62.4005,19800.0
2013-04-10 10:30:00,81.83,81.84,81.78,81.82,3500.0,62.3929,62.4005,62.3548,62.3853,3500.0
2013-04-10 10:35:00,81.8,81.81,81.76,81.78,15200.0,62.37,62.3777,62.3395,62.3548,15200.0
2013-04-10 10:40:00,81.79,81.84,81.78,81.84,6200.0,62.3624,62.4005,62.3548,62.4005,6200.0
2013-04-10 10:45:00,81.83,81.89,81.83,81.87,10300.0,62.3929,62.4386,62.3929,62.4234,10300.0
2013-04-10 10:50:00,81.87,81.91,81.86,81.91,14400.0,62.4234,62.4539,62.4158,62.4539,14400.0
2013-04-10 10:55:00,81.91,82.0,81.89,82.0,18600.0,62.4539,62.5225,62.4386,62.5225,18600.0
2013-04-10 11:00:00,82.01,82.03,81.96,81.97,4500.0,62.5301,62.5454,62.492,62.4996,4500.0
2013-04-10 11:05:00,81.99,82.08,81.99,82.07,12500.0,62.5149,62.5835,62.5149,62.5759,12500.0
2013-04-10 11:10:00,82.07,82.11,82.04,82.04,13500.0,62.5759,62.6064,62.553,62.553,13500.0
2013-04-10 11:15:00,82.04,82.05,82.02,82.05,2000.0,62.553,62.5606,62.5378,62.5606,2000.0
2013-04-10 11:20:00,82.01,82.04,82.01,82.03,26000.0,62.5301,62.553,62.5301,62.5454,26000.0
2013-04-10 11:25:00,82.02,82.06,82.02,82.06,4000.0,62.5378,62.5683,62.5378,62.5683,4000.0
2013-04-10 11:30:00,82.06,82.07,82.03,82.04,5900.0,62.5683,62.5759,62.5454,62.553,5900.0
2013-04-10 11:35:00,82.06,82.07,82.05,82.07,1500.0,62.5683,62.5759,62.5606,62.5759,1500.0
2013-04-10 11:40:00,82.07,82.13,82.07,82.11,12400.0,62.5759,62.6216,62.5759,62.6064,12400.0
2013-04-10 11:45:00,82.12,82.12,82.08,82.09,4700.0,62.614,62.614,62.5835,62.5911,4700.0
2013-04-10 11:50:00,82.1,82.15,82.1,82.15,9800.0,62.5988,62.6369,62.5988,62.6369,9800.0
2013-04-10 11:55:00,82.15,82.16,82.1,82.11,4700.0,62.6369,62.6445,62.5988,62.6064,4700.0
2013-04-10 12:00:00,82.1,82.11,82.05,82.06,13700.0,62.5988,62.6064,62.5606,62.5683,13700.0
2013-04-10 12:05:00,82.07,82.1,82.07,82.09,13700.0,62.5759,62.5988,62.5759,62.5911,13700.0
2013-04-10 12:10:00,82.09,82.12,82.09,82.11,10000.0,62.5911,62.614,62.5911,62.6064,10000.0
2013-04-10 12:15:00,82.11,82.15,82.11,82.14,11500.0,62.6064,62.6369,62.6064,62.6293,11500.0
2013-04-10 12:20:00,82.14,82.15,82.11,82.11,6300.0,62.6293,62.6369,62.6064,62.6064,6300.0
2013-04-10 12:25:00,82.11,82.12,82.09,82.12,2800.0,62.6064,62.614,62.5911,62.614,2800.0
2013-04-10 12:30:00,82.13,82.16,82.13,82.15,11400.0,62.6216,62.6445,62.6216,62.6369,11400.0
2013-04-10 12:35:00,82.15,82.24,82.14,82.21,16100.0,62.6369,62.7055,62.6293,62.6826,16100.0
2013-04-10 12:40:00,82.21,82.22,82.2,82.21,2200.0,62.6826,62.6903,62.675,62.6826,2200.0
2013-04-10 12:45:00,82.22,82.24,82.2,82.23,10300.0,62.6903,62.7055,62.675,62.6979,10300.0
2013-04-10 12:50:00,82.23,82.23,82.18,82.18,7000.0,62.6979,62.6979,62.6598,62.6598,7000.0
2013-04-10 12:55:00,82.19,82.22,82.18,82.21,5600.0,62.6674,62.6903,62.6598,62.6826,5600.0
2013-04-10 13:00:00,82.21,82.23,82.17,82.18,3600.0,62.6826,62.6979,62.6521,62.6598,3600.0
2013-04-10 13:05:00,82.17,82.18,82.16,82.17,2800.0,62.6521,62.6598,62.6445,62.6521,2800.0
2013-04-10 13:10:00,82.16,82.17,82.14,82.14,6600.0,62.6445,62.6521,62.6293,62.6293,6600.0
2013-04-10 13:15:00,82.14,82.16,82.14,82.15,11300.0,62.6293,62.6445,62.6293,62.6369,11300.0
2013-04-10 13:20:00,82.15,82.19,82.14,82.19,12200.0,62.6369,62.6674,62.6293,62.6674,12200.0
2013-04-10 13:25:00,82.2,82.23,82.2,82.21,13200.0,62.675,62.6979,62.675,62.6826,13200.0
2013-04-10 13:30:00,82.22,82.25,82.16,82.16,17300.0,62.6903,62.7131,62.6445,62.6445,17300.0
2013-04-10 13:35:00,82.16,82.16,82.15,82.15,2600.0,62.6445,62.6445,62.6369,62.6369,2600.0
2013-04-10 13:40:00,82.16,82.2,82.16,82.2,14100.0,62.6445,62.675,62.6445,62.675,14100.0
2013-04-10 13:45:00,82.2,82.2,82.19,82.2,4400.0,62.675,62.675,62.6674,62.675,4400.0
2013-04-10 13:50:00,82.16,82.18,82.16,82.18,3700.0,62.6445,62.6598,62.6445,62.6598,3700.0
2013-04-10 13:55:00,82.18,82.19,82.17,82.17,2000.0,62.6598,62.6674,62.6521,62.6521,2000.0
2013-04-10 14:00:00,82.18,82.22,82.18,82.21,12000.0,62.6598,62.6903,62.6598,62.6826,12000.0
2013-04-10 14:05:00,82.2,82.23,82.2,82.23,6200.0,62.675,62.6979,62.675,62.6979,6200.0
2013-04-10 14:10:00,82.22,82.24,82.2,82.21,21700.0,62.6903,62.7055,62.675,62.6826,21700.0
2013-04-10 14:15:00,82.21,82.23,82.2,82.23,19100.0,62.6826,62.6979,62.675,62.6979,19100.0
2013-04-10 14:20:00,82.23,82.24,82.16,82.16,11600.0,62.6979,62.7055,62.6445,62.6445,11600.0
2013-04-10 14:25:00,82.15,82.17,82.14,82.15,6100.0,62.6369,62.6521,62.6293,62.6369,6100.0
2013-04-10 14:30:00,82.14,82.15,82.11,82.12,10200.0,62.6293,62.6369,62.6064,62.614,10200.0
2013-04-10 14:35:00,82.12,82.15,82.12,82.14,7100.0,62.614,62.6369,62.614,62.6293,7100.0
2013-04-10 14:40:00,82.15,82.16,82.14,82.15,6100.0,62.6369,62.6445,62.6293,62.6369,6100.0
2013-04-10 14:45:00,82.14,82.18,82.14,82.17,25700.0,62.6293,62.6598,62.6293,62.6521,25700.0
2013-04-10 14:50:00,82.17,82.18,82.14,82.15,20100.0,62.6521,62.6598,62.6293,62.6369,20100.0
2013-04-10 14:55:00,82.16,82.17,82.15,82.15,21300.0,62.6445,62.6521,62.6369,62.6369,21300.0
2013-04-10 15:00:00,82.16,82.16,82.11,82.11,15000.0,62.6445,62.6445,62.6064,62.6064,15000.0
2013-04-10 15:05:00,82.11,82.11,82.09,82.09,6300.0,62.6064,62.6064,62.5911,62.5911,6300.0
2013-04-10 15:10:00,82.09,82.1,82.06,82.06,10900.0,62.5911,62.5988,62.5683,62.5683,10900.0
2013-04-10 15:15:00,82.06,82.07,82.05,82.05,3900.0,62.5683,62.5759,62.5606,62.5606,3900.0
2013-04-10 15:20:00,82.06,82.13,82.05,82.13,13000.0,62.5683,62.6216,62.5606,62.6216,13000.0
2013-04-10 15:25:00,82.12,82.17,82.11,82.16,13200.0,62.614,62.6521,62.6064,62.6445,13200.0
2013-04-10 15:30:00,82.16,82.16,82.1,82.16,8600.0,62.6445,62.6445,62.5988,62.6445,8600.0
2013-04-10 15:35:00,82.18,82.2,82.16,82.2,15200.0,62.6598,62.675,62.6445,62.675,15200.0
2013-04-10 15:40:00,82.21,82.23,82.18,82.22,12300.0,62.6826,62.6979,62.6598,62.6903,12300.0
2013-04-10 15:45:00,82.22,82.24,82.2,82.21,10000.0,62.6903,62.7055,62.675,62.6826,10000.0
2013-04-10 15:50:00,82.22,82.22,82.19,82.19,6900.0,62.6903,62.6903,62.6674,62.6674,6900.0
2013-04-10 15:55:00,82.18,82.19,82.15,82.17,20000.0,62.6598,62.6674,62.6369,62.6521,20000.0
2013-04-11 09:30:00,82.22,82.27,82.15,82.15,24600.0,62.6903,62.7284,62.6369,62.6369,24600.0
2013-04-11 09:35:00,82.17,82.19,82.13,82.13,3500.0,62.6521,62.6674,62.6216,62.6216,3500.0
2013-04-11 09:40:00,82.18,82.18,82.13,82.14,4500.0,62.6598,62.6598,62.6216,62.6293,4500.0
2013-04-11 09:45:00,82.11,82.31,82.1,82.31,14200.0,62.6064,62.7589,62.5988,62.7589,14200.0
2013-04-11 09:50:00,82.32,82.35,82.32,82.34,10000.0,62.7665,62.7894,62.7665,62.7818,10000.0
2013-04-11 09:55:00,82.33,82.35,82.31,82.31,5700.0,62.7741,62.7894,62.7589,62.7589,5700.0
2013-04-11 10:00:00,82.3,82.42,82.3,82.41,14200.0,62.7513,62.8428,62.7513,62.8351,14200.0
2013-04-11 10:05:00,82.41,82.45,82.38,82.41,16400.0,62.8351,62.8656,62.8123,62.8351,16400.0
2013-04-11 10:10:00,82.41,82.42,82.39,82.39,43000.0,62.8351,62.8428,62.8199,62.8199,43000.0
2013-04-11 10:15:00,82.4,82.4,82.34,82.4,49200.0,62.8275,62.8275,62.7818,62.8275,49200.0
2013-04-11 10:20:00,82.39,82.44,82.38,82.44,39600.0,62.8199,62.858,62.8123,62.858,39600.0
2013-04-11 10:25:00,82.44,82.48,82.43,82.47,25600.0,62.858,62.8885,62.8504,62.8809,25600.0
2013-04-11 10:30:00,82.48,82.49,82.46,82.46,16800.0,62.8885,62.8961,62.8733,62.8733,16800.0
2013-04-11 10:35:00,82.44,82.45,82.39,82.44,20300.0,62.858,62.8656,62.8199,62.858,20300.0
2013-04-11 10:40:00,82.46,82.53,82.45,82.53,10600.0,62.8733,62.9266,62.8656,62.9266,10600.0
2013-04-11 10:45:00,82.51,82.55,82.51,82.55,21200.0,62.9114,62.9419,62.9114,62.9419,21200.0
2013-04-11 10:50:00,82.55,82.62,82.53,82.62,38400.0,62.9419,62.9953,62.9266,62.9953,38400.0
2013-04-11 10:55:00,82.62,82.65,82.6,82.64,22700.0,62.9953,63.0181,62.98,63.0105,22700.0
2013-04-11 11:00:00,82.65,82.66,82.61,82.63,5300.0,63.0181,63.0257,62.9876,63.0029,5300.0
2013-04-11 11:05:00,82.64,82.69,82.63,82.67,9600.0,63.0105,63.0486,63.0029,63.0334,9600.0
2013-04-11 11:10:00,82.65,82.7,82.63,82.67,31500.0,63.0181,63.0562,63.0029,63.0334,31500.0
2013-04-11 11:15:00,82.66,82.75,82.66,82.75,7200.0,63.0257,63.0944,63.0257,63.0944,7200.0
2013-04-11 11:20:00,82.74,82.77,82.72,82.77,26300.0,63.0867,63.1096,63.0715,63.1096,26300.0
2013-04-11 11:25:00,82.76,82.79,82.73,82.74,31300.0,63.102,63.1249,63.0791,63.0867,31300.0
2013-04-11 11:30:00,82.74,82.74,82.68,82.69,9900.0,63.0867,63.0867,63.041,63.0486,9900.0
2013-04-11 11:35:00,82.66,82.67,82.6,82.6,6900.0,63.0257,63.0334,62.98,62.98,6900.0
2013-04-11 11:40:00,82.6,82.62,82.57,82.57,8300.0,62.98,62.9953,62.9571,62.9571,8300.0
2013-04-11 11:45:00,82.56,82.57,82.54,82.56,6100.0,62.9495,62.9571,62.9343,62.9495,6100.0
2013-04-11 11:50:00,82.56,82.6,82.56,82.6,16000.0,62.9495,62.98,62.9495,62.98,16000.0
2013-04-11 11:55:00,82.59,82.63,82.59,82.61,22500.0,62.9724,63.0029,62.9724,62.9876,22500.0
2013-04-11 12:00:00,82.61,82.62,82.53,82.53,38000.0,62.9876,62.9953,62.9266,62.9266,38000.0
2013-04-11 12:05:00,82.54,82.58,82.53,82.55,50100.0,62.9343,62.9648,62.9266,62.9419,50100.0
2013-04-11 12:10:00,82.54,82.55,82.49,82.55,6300.0,62.9343,62.9419,62.8961,62.9419,6300.0
2013-04-11 12:15:00,82.54,82.54,82.51,82.52,10900.0,62.9343,62.9343,62.9114,62.919,10900.0
2013-04-11 12:20:00,82.53,82.55,82.51,82.55,6100.0,62.9266,62.9419,62.9114,62.9419,6100.0
2013-04-11 12:25:00,82.54,82.55,82.49,82.51,15300.0,62.9343,62.9419,62.8961,62.9114,15300.0
2013-04-11 12:30:00,82.51,82.57,82.51,82.57,5500.0,62.9114,62.9571,62.9114,62.9571,5500.0
2013-04-11 12:35:00,82.58,82.59,82.56,82.59,7300.0,62.9648,62.9724,62.9495,62.9724,7300.0
2013-04-11 12:40:00,82.59,82.6,82.57,82.58,7600.0,62.9724,62.98,62.9571,62.9648,7600.0
2013-04-11 12:45:00,82.58,82.62,82.57,82.58,8700.0,62.9648,62.9953,62.9571,62.9648,8700.0
2013-04-11 12:50:00,82.59,82.61,82.58,82.6,3700.0,62.9724,62.9876,62.9648,62.98,3700.0
2013-04-11 12:55:00,82.59,82.64,82.59,82.63,34600.0,62.9724,63.0105,62.9724,63.0029,34600.0
2013-04-11 13:00:00,82.64,82.69,82.64,82.69,9300.0,63.0105,63.0486,63.0105,63.0486,9300.0
2013-04-11 13:05:00,82.69,82.69,82.63,82.66,10900.0,63.0486,63.0486,63.0029,63.0257,10900.0
2013-04-11 13:10:00,82.65,82.66,82.64,82.66,4800.0,63.0181,63.0257,63.0105,63.0257,4800.0
2013-04-11 13:15:00,82.66,82.67,82.63,82.67,15100.0,63.0257,63.0334,63.0029,63.0334,15100.0
2013-04-11 13:20:00,82.67,82.68,82.65,82.65,24800.0,63.0334,63.041,63.0181,63.0181,24800.0
2013-04-11 13:25:00,82.64,82.64,82.62,82.63,9200.0,63.0105,63.0105,62.9953,63.0029,9200.0
2013-04-11 13:30:00,82.62,82.67,82.62,82.67,6700.0,62.9953,63.0334,62.9953,63.0334,6700.0
2013-04-11 13:35:00,82.68,82.69,82.67,82.69,10200.0,63.041,63.0486,63.0334,63.0486,10200.0
2013-04-11 13:40:00,82.69,82.69,82.61,82.64,37100.0,63.0486,63.0486,62.9876,63.0105,37100.0
2013-04-11 13:45:00,82.64,82.65,82.62,82.64,10400.0,63.0105,63.0181,62.9953,63.0105,10400.0
2013-04-11 13:50:00,82.64,82.64,82.55,82.55,8200.0,63.0105,63.0105,62.9419,62.9419,8200.0
2013-04-11 13:55:00,82.54,82.55,82.51,82.52,13500.0,62.9343,62.9419,62.9114,62.919,13500.0
2013-04-11 14:00:00,82.51,82.53,82.47,82.47,21200.0,62.9114,62.9266,62.8809,62.8809,21200.0
2013-04-11 14:05:00,82.46,82.51,82.46,82.5,18700.0,62.8733,62.9114,62.8733,62.9038,18700.0
2013-04-11 14:10:00,82.49,82.49,82.46,82.46,7700.0,62.8961,62.8961,62.8733,62.8733,7700.0
2013-04-11 14:15:00,82.47,82.48,82.43,82.46,34200.0,62.8809,62.8885,62.8504,62.8733,34200.0
2013-04-11 14:20:00,82.46,82.51,82.46,82.51,5000.0,62.8733,62.9114,62.8733,62.9114,5000.0
2013-04-11 14:25:00,82.5,82.54,82.5,82.54,11000.0,62.9038,62.9343,62.9038,62.9343,11000.0
2013-04-11 14:30:00,82.53,82.57,82.53,82.56,11400.0,62.9266,62.9571,62.9266,62.9495,11400.0
2013-04-11 14:35:00,82.56,82.6,82.56,82.56,6200.0,62.9495,62.98,62.9495,62.9495,6200.0
2013-04-11 14:40:00,82.57,82.6,82.54,82.58,5500.0,62.9571,62.98,62.9343,62.9648,5500.0
2013-04-11 14:45:00,82.58,82.58,82.53,82.54,1900.0,62.9648,62.9648,62.9266,62.9343,1900.0
2013-04-11 14:50:00,82.55,82.55,82.52,82.55,9300.0,62.9419,62.9419,62.919,62.9419,9300.0
2013-04-11 14:55:00,82.55,82.63,82.55,82.62,8700.0,62.9419,63.0029,62.9419,62.9953,8700.0
2013-04-11 15:00:00,82.61,82.62,82.57,82.59,8700.0,62.9876,62.9953,62.9571,62.9724,8700.0
2013-04-11 15:05:00,82.58,82.64,82.57,82.59,30200.0,62.9648,63.0105,62.9571,62.9724,30200.0
2013-04-11 15:10:00,82.58,82.63,82.58,82.59,14700.0,62.9648,63.0029,62.9648,62.9724,14700.0
2013-04-11 15:15:00,82.59,82.59,82.53,82.54,10500.0,62.9724,62.9724,62.9266,62.9343,10500.0
2013-04-11 15:20:00,82.54,82.55,82.5,82.53,13800.0,62.9343,62.9419,62.9038,62.9266,13800.0
2013-04-11 15:25:00,82.53,82.55,82.5,82.54,10900.0,62.9266,62.9419,62.9038,62.9343,10900.0
2013-04-11 15:30:00,82.54,82.62,82.54,82.56,45700.0,62.9343,62.9953,62.9343,62.9495,45700.0
2013-04-11 15:35:00,82.56,82.57,82.48,82.51,79700.0,62.9495,62.9571,62.8885,62.9114,79700.0
2013-04-11 15:40:00,82.51,82.51,82.43,82.49,22200.0,62.9114,62.9114,62.8504,62.8961,22200.0
2013-04-11 15:45:00,82.5,82.54,82.48,82.51,12400.0,62.9038,62.9343,62.8885,62.9114,12400.0
2013-04-11 15:50:00,82.51,82.55,82.46,82.46,14900.0,62.9114,62.9419,62.8733,62.8733,14900.0
2013-04-11 15:55:00,82.47,82.56,82.47,82.51,25000.0,62.8809,62.9495,62.8809,62.9114,25000.0
2013-04-12 09:30:00,82.15,82.25,82.15,82.19,29200.0,62.6369,62.7131,62.6369,62.6674,29200.0
2013-04-12 09:35:00,82.18,82.26,82.18,82.26,9900.0,62.6598,62.7208,62.6598,62.7208,9900.0
2013-04-12 09:40:00,82.27,82.27,82.22,82.25,6800.0,62.7284,62.7284,62.6903,62.7131,6800.0
2013-04-12 09:45:00,82.24,82.4,82.24,82.38,8200.0,62.7055,62.8275,62.7055,62.8123,8200.0
2013-04-12 09:50:00,82.37,82.37,82.2,82.25,41800.0,62.8046,62.8046,62.675,62.7131,41800.0
2013-04-12 09:55:00,82.23,82.26,82.19,82.19,26800.0,62.6979,62.7208,62.6674,62.6674,26800.0
2013-04-12 10:00:00,82.15,82.2,82.14,82.16,7000.0,62.6369,62.675,62.6293,62.6445,7000.0
2013-04-12 10:05:00,82.16,82.18,82.12,82.17,8000.0,62.6445,62.6598,62.614,62.6521,8000.0
2013-04-12 10:10:00,82.19,82.28,82.17,82.25,14200.0,62.6674,62.736,62.6521,62.7131,14200.0
2013-04-12 10:15:00,82.24,82.25,82.12,82.13,12100.0,62.7055,62.7131,62.614,62.6216,12100.0
2013-04-12 10:20:00,82.11,82.13,82.1,82.12,7800.0,62.6064,62.6216,62.5988,62.614,7800.0
2013-04-12 10:25:00,82.14,82.19,82.11,82.18,8200.0,62.6293,62.6674,62.6064,62.6598,8200.0
2013-04-12 10:30:00,82.17,82.17,82.1,82.13,13900.0,62.6521,62.6521,62.5988,62.6216,13900.0
2013-04-12 10:35:00,82.13,82.14,82.04,82.05,14200.0,62.6216,62.6293,62.553,62.5606,14200.0
2013-04-12 10:40:00,82.06,82.06,82.02,82.02,7400.0,62.5683,62.5683,62.5378,62.5378,7400.0
2013-04-12 10:45:00,82.01,82.01,81.84,81.88,23700.0,62.5301,62.5301,62.4005,62.431,23700.0
2013-04-12 10:50:00,81.89,81.97,81.89,81.9,10200.0,62.4386,62.4996,62.4386,62.4463,10200.0
2013-04-12 10:55:00,81.9,81.97,81.89,81.97,4000.0,62.4463,62.4996,62.4386,62.4996,4000.0
2013-04-12 11:00:00,81.89,81.91,81.86,81.86,7200.0,62.4386,62.4539,62.4158,62.4158,7200.0
2013-04-12 11:05:00,81.87,81.89,81.8,81.84,8800.0,62.4234,62.4386,62.37,62.4005,8800.0
2013-04-12 11:10:00,81.85,81.94,81.85,81.91,6300.0,62.4081,62.4768,62.4081,62.4539,6300.0
2013-04-12 11:15:00,81.92,81.97,81.92,81.97,1200.0,62.4615,62.4996,62.4615,62.4996,1200.0
2013-04-12 11:20:00,81.96,81.97,81.9,81.93,7400.0,62.492,62.4996,62.4463,62.4691,7400.0
2013-04-12 11:25:00,81.9,81.97,81.89,81.93,12400.0,62.4463,62.4996,62.4386,62.4691,12400.0
2013-04-12 11:30:00,81.94,81.95,81.92,81.94,18600.0,62.4768,62.4844,62.4615,62.4768,18600.0
2013-04-12 11:35:00,81.94,81.96,81.91,81.91,14100.0,62.4768,62.492,62.4539,62.4539,14100.0
2013-04-12 11:40:00,81.9,81.9,81.86,81.88,6900.0,62.4463,62.4463,62.4158,62.431,6900.0
2013-04-12 11:45:00,81.86,81.93,81.86,81.92,5300.0,62.4158,62.4691,62.4158,62.4615,5300.0
2013-04-12 11:50:00,81.94,82.04,81.94,82.04,11000.0,62.4768,62.553,62.4768,62.553,11000.0
2013-04-12 11:55:00,82.03,82.03,82.0,82.03,7100.0,62.5454,62.5454,62.5225,62.5454,7100.0
2013-04-12 12:00:00,82.04,82.05,81.99,82.0,5400.0,62.553,62.5606,62.5149,62.5225,5400.0
2013-04-12 12:05:00,82.0,82.03,82.0,82.02,7100.0,62.5225,62.5454,62.5225,62.5378,7100.0
2013-04-12 12:10:00,82.03,82.03,81.97,82.0,4500.0,62.5454,62.5454,62.4996,62.5225,4500.0
2013-04-12 12:15:00,81.99,81.99,81.98,81.99,2400.0,62.5149,62.5149,62.5073,62.5149,2400.0
2013-04-12 12:20:00,81.99,81.99,81.95,81.95,2900.0,62.5149,62.5149,62.4844,62.4844,2900.0
2013-04-12 12:25:00,81.95,81.97,81.95,81.95,3500.0,62.4844,62.4996,62.4844,62.4844,3500.0
2013-04-12 12:30:00,81.96,82.0,81.96,82.0,3100.0,62.492,62.5225,62.492,62.5225,3100.0
2013-04-12 12:35:00,81.99,82.02,81.99,82.02,3500.0,62.5149,62.5378,62.5149,62.5378,3500.0
2013-04-12 12:40:00,82.01,82.07,82.01,82.02,26200.0,62.5301,62.5759,62.5301,62.5378,26200.0
2013-04-12 12:45:00,82.02,82.03,81.99,82.01,6400.0,62.5378,62.5454,62.5149,62.5301,6400.0
2013-04-12 12:50:00,82.01,82.06,81.99,82.05,10900.0,62.5301,62.5683,62.5149,62.5606,10900.0
2013-04-12 12:55:00,82.06,82.09,82.06,82.08,9100.0,62.5683,62.5911,62.5683,62.5835,9100.0
2013-04-12 13:00:00,82.09,82.13,82.09,82.11,9500.0,62.5911,62.6216,62.5911,62.6064,9500.0
2013-04-12 13:05:00,82.11,82.18,82.09,82.18,12200.0,62.6064,62.6598,62.5911,62.6598,12200.0
2013-04-12 13:10:00,82.18,82.18,82.13,82.13,7000.0,62.6598,62.6598,62.6216,62.6216,7000.0
2013-04-12 13:15:00,82.11,82.11,82.07,82.07,12100.0,62.6064,62.6064,62.5759,62.5759,12100.0
2013-04-12 13:20:00,82.06,82.09,82.05,82.08,24300.0,62.5683,62.5911,62.5606,62.5835,24300.0
2013-04-12 13:25:00,82.08,82.08,82.03,82.05,34200.0,62.5835,62.5835,62.5454,62.5606,34200.0
2013-04-12 13:30:00,82.05,82.05,82.02,82.03,14700.0,62.5606,62.5606,62.5378,62.5454,14700.0
2013-04-12 13:35:00,82.04,82.08,82.04,82.04,13000.0,62.553,62.5835,62.553,62.553,13000.0
2013-04-12 13:40:00,82.04,82.09,82.03,82.08,5900.0,62.553,62.5911,62.5454,62.5835,5900.0
2013-04-12 13:45:00,82.08,82.12,82.08,82.11,9300.0,62.5835,62.614,62.5835,62.6064,9300.0
2013-04-12 13:50:00,82.11,82.12,82.06,82.06,17400.0,62.6064,62.614,62.5683,62.5683,17400.0
2013-04-12 13:55:00,82.05,82.07,82.04,82.07,12400.0,62.5606,62.5759,62.553,62.5759,12400.0
2013-04-12 14:00:00,82.07,82.09,82.07,82.07,13500.0,62.5759,62.5911,62.5759,62.5759,13500.0
2013-04-12 14:05:00,82.06,82.1,82.06,82.08,24500.0,62.5683,62.5988,62.5683,62.5835,24500.0
2013-04-12 14:10:00,82.08,82.09,82.05,82.07,10800.0,62.5835,62.5911,62.5606,62.5759,10800.0
2013-04-12 14:15:00,82.07,82.07,82.04,82.04,24800.0,62.5759,62.5759,62.553,62.553,24800.0
2013-04-12 14:20:00,82.05,82.06,82.03,82.06,8100.0,62.5606,62.5683,62.5454,62.5683,8100.0
2013-04-12 14:25:00,82.07,82.07,82.01,82.01,13400.0,62.5759,62.5759,62.5301,62.5301,13400.0
2013-04-12 14:30:00,82.0,82.01,81.98,82.0,21800.0,62.5225,62.5301,62.5073,62.5225,21800.0
2013-04-12 14:35:00,82.0,82.04,82.0,82.04,408500.0,62.5225,62.553,62.5225,62.553,408500.0
2013-04-12 14:40:00,82.05,82.08,82.04,82.06,15900.0,62.5606,62.5835,62.553,62.5683,15900.0
2013-04-12 14:45:00,82.07,82.07,82.03,82.04,18400.0,62.5759,62.5759,62.5454,62.553,18400.0
2013-04-12 14:50:00,82.04,82.05,82.03,82.04,18500.0,62.553,62.5606,62.5454,62.553,18500.0
2013-04-12 14:55:00,82.04,82.05,82.02,82.05,20400.0,62.553,62.5606,62.5378,62.5606,20400.0
2013-04-12 15:00:00,82.05,82.07,82.03,82.07,12400.0,62.5606,62.5759,62.5454,62.5759,12400.0
2013-04-12 15:05:00,82.07,82.08,82.06,82.07,10000.0,62.5759,62.5835,62.5683,62.5759,10000.0
2013-04-12 15:10:00,82.07,82.12,82.07,82.11,10400.0,62.5759,62.614,62.5759,62.6064,10400.0
2013-04-12 15:15:00,82.11,82.18,82.11,82.16,41700.0,62.6064,62.6598,62.6064,62.6445,41700.0
2013-04-12 15:20:00,82.15,82.16,82.12,82.14,28900.0,62.6369,62.6445,62.614,62.6293,28900.0
2013-04-12 15:25:00,82.15,82.15,82.11,82.12,8800.0,62.6369,62.6369,62.6064,62.614,8800.0
2013-04-12 15:30:00,82.11,82.14,82.11,82.11,6300.0,62.6064,62.6293,62.6064,62.6064,6300.0
2013-04-12 15:35:00,82.12,82.13,82.09,82.12,8100.0,62.614,62.6216,62.5911,62.614,8100.0
2013-04-12 15:40:00,82.12,82.17,82.11,82.17,35800.0,62.614,62.6521,62.6064,62.6521,35800.0
2013-04-12 15:45:00,82.17,82.17,82.14,82.15,28300.0,62.6521,62.6521,62.6293,62.6369,28300.0
2013-04-12 15:50:00,82.15,82.17,82.12,82.13,29100.0,62.6369,62.6521,62.614,62.6216,29100.0
2013-04-12 15:55:00,82.13,82.21,82.13,82.2,65400.0,62.6216,62.6826,62.6216,62.675,65400.0
2013-04-15 09:30:00,81.84,81.85,81.71,81.71,19900.0,62.4005,62.4081,62.3014,62.3014,19900.0
2013-04-15 09:35:00,81.74,81.85,81.74,81.84,6900.0,62.3243,62.4081,62.3243,62.4005,6900.0
2013-04-15 09:40:00,81.85,81.85,81.75,81.75,8000.0,62.4081,62.4081,62.3319,62.3319,8000.0
2013-04-15 09:45:00,81.74,81.74,81.6,81.6,5600.0,62.3243,62.3243,62.2175,62.2175,5600.0
2013-04-15 09:50:00,81.6,81.69,81.58,81.69,9300.0,62.2175,62.2862,62.2023,62.2862,9300.0
2013-04-15 09:55:00,81.65,81.78,81.65,81.77,10000.0,62.2557,62.3548,62.2557,62.3472,10000.0
2013-04-15 10:00:00,81.77,81.79,81.58,81.59,28000.0,62.3472,62.3624,62.2023,62.2099,28000.0
2013-04-15 10:05:00,81.57,81.57,81.48,81.56,23400.0,62.1947,62.1947,62.126,62.187,23400.0
2013-04-15 10:10:00,81.54,81.62,81.52,81.62,11400.0,62.1718,62.2328,62.1565,62.2328,11400.0
2013-04-15 10:15:00,81.61,81.65,81.57,81.64,10000.0,62.2252,62.2557,62.1947,62.248,10000.0
2013-04-15 10:20:00,81.64,81.66,81.5,81.55,27300.0,62.248,62.2633,62.1413,62.1794,27300.0
2013-04-15 10:25:00,81.54,81.61,81.51,81.61,11000.0,62.1718,62.2252,62.1489,62.2252,11000.0
2013-04-15 10:30:00,81.61,81.67,81.56,81.67,33800.0,62.2252,62.2709,62.187,62.2709,33800.0
2013-04-15 10:35:00,81.67,81.67,81.6,81.65,13800.0,62.2709,62.2709,62.2175,62.2557,13800.0
2013-04-15 10:40:00,81.66,81.72,81.59,81.7,13200.0,62.2633,62.309,62.2099,62.2938,13200.0
2013-04-15 10:45:00,81.73,81.75,81.68,81.71,11400.0,62.3167,62.3319,62.2785,62.3014,11400.0
2013-04-15 10:50:00,81.7,81.7,81.63,81.67,9500.0,62.2938,62.2938,62.2404,62.2709,9500.0
2013-04-15 10:55:00,81.65,81.68,81.61,81.67,7900.0,62.2557,62.2785,62.2252,62.2709,7900.0
2013-04-15 11:00:00,81.68,81.68,81.63,81.63,23800.0,62.2785,62.2785,62.2404,62.2404,23800.0
2013-04-15 11:05:00,81.63,81.64,81.57,81.57,3800.0,62.2404,62.248,62.1947,62.1947,3800.0
2013-04-15 11:10:00,81.58,81.58,81.51,81.56,27500.0,62.2023,62.2023,62.1489,62.187,27500.0
2013-04-15 11:15:00,81.54,81.55,81.48,81.49,55600.0,62.1718,62.1794,62.126,62.1337,55600.0
2013-04-15 11:20:00,81.49,81.56,81.49,81.49,18500.0,62.1337,62.187,62.1337,62.1337,18500.0
2013-04-15 11:25:00,81.49,81.52,81.46,81.51,19000.0,62.1337,62.1565,62.1108,62.1489,19000.0
2013-04-15 11:30:00,81.5,81.56,81.47,81.55,16900.0,62.1413,62.187,62.1184,62.1794,16900.0
2013-04-15 11:35:00,81.55,81.63,81.55,81.62,15500.0,62.1794,62.2404,62.1794,62.2328,15500.0
2013-04-15 11:40:00,81.62,81.64,81.57,81.57,16800.0,62.2328,62.248,62.1947,62.1947,16800.0
2013-04-15 11:45:00,81.57,81.57,81.45,81.45,27500.0,62.1947,62.1947,62.1032,62.1032,27500.0
2013-04-15 11:50:00,81.45,81.46,81.29,81.3,19800.0,62.1032,62.1108,61.9812,61.9888,19800.0
2013-04-15 11:55:00,81.29,81.31,81.22,81.26,22400.0,61.9812,61.9964,61.9278,61.9583,22400.0
2013-04-15 12:00:00,81.26,81.27,81.16,81.2,27300.0,61.9583,61.9659,61.882,61.9125,27300.0
2013-04-15 12:05:00,81.21,81.27,81.21,81.25,15400.0,61.9202,61.9659,61.9202,61.9507,15400.0
2013-04-15 12:10:00,81.25,81.31,81.25,81.29,18100.0,61.9507,61.9964,61.9507,61.9812,18100.0
2013-04-15 12:15:00,81.3,81.31,81.27,81.29,43000.0,61.9888,61.9964,61.9659,61.9812,43000.0
2013-04-15 12:20:00,81.29,81.29,81.23,81.23,11800.0,61.9812,61.9812,61.9354,61.9354,11800.0
2013-04-15 12:25:00,81.23,81.23,81.19,81.22,16300.0,61.9354,61.9354,61.9049,61.9278,16300.0
2013-04-15 12:30:00,81.22,81.22,81.13,81.13,23900.0,61.9278,61.9278,61.8592,61.8592,23900.0
2013-04-15 12:35:00,81.12,81.13,81.04,81.06,20000.0,61.8515,61.8592,61.7905,61.8058,20000.0
2013-04-15 12:40:00,81.06,81.11,81.03,81.09,20200.0,61.8058,61.8439,61.7829,61.8287,20200.0
2013-04-15 12:45:00,81.09,81.09,80.99,81.04,20200.0,61.8287,61.8287,61.7524,61.7905,20200.0
2013-04-15 12:50:00,81.03,81.04,80.83,80.85,23600.0,61.7829,61.7905,61.6304,61.6457,23600.0
2013-04-15 12:55:00,80.86,80.95,80.86,80.95,14100.0,61.6533,61.7219,61.6533,61.7219,14100.0
2013-04-15 13:00:00,80.94,80.99,80.92,80.99,13600.0,61.7143,61.7524,61.6991,61.7524,13600.0
2013-04-15 13:05:00,80.99,81.01,80.91,81.01,23500.0,61.7524,61.7677,61.6914,61.7677,23500.0
2013-04-15 13:10:00,81.02,81.04,81.0,81.02,16400.0,61.7753,61.7905,61.7601,61.7753,16400.0
2013-04-15 13:15:00,81.03,81.03,80.95,80.99,19100.0,61.7829,61.7829,61.7219,61.7524,19100.0
2013-04-15 13:20:00,80.99,80.99,80.94,80.97,16300.0,61.7524,61.7524,61.7143,61.7372,16300.0
2013-04-15 13:25:00,80.97,81.01,80.92,80.98,27800.0,61.7372,61.7677,61.6991,61.7448,27800.0
2013-04-15 13:30:00,80.98,81.01,80.96,80.99,23200.0,61.7448,61.7677,61.7296,61.7524,23200.0
2013-04-15 13:35:00,80.99,81.01,80.99,81.0,10700.0,61.7524,61.7677,61.7524,61.7601,10700.0
2013-04-15 13:40:00,81.0,81.0,80.91,80.92,25300.0,61.7601,61.7601,61.6914,61.6991,25300.0
2013-04-15 13:45:00,80.93,81.0,80.92,80.99,24400.0,61.7067,61.7601,61.6991,61.7524,24400.0
2013-04-15 13:50:00,81.0,81.01,80.95,80.97,21200.0,61.7601,61.7677,61.7219,61.7372,21200.0
2013-04-15 13:55:00,80.96,80.97,80.89,80.92,27800.0,61.7296,61.7372,61.6762,61.6991,27800.0
2013-04-15 14:00:00,80.91,80.91,80.8,80.81,31700.0,61.6914,61.6914,61.6076,61.6152,31700.0
2013-04-15 14:05:00,80.8,80.8,80.73,80.78,24100.0,61.6076,61.6076,61.5542,61.5923,24100.0
2013-04-15 14:10:00,80.79,80.8,80.71,80.73,21300.0,61.5999,61.6076,61.5389,61.5542,21300.0
2013-04-15 14:15:00,80.74,80.76,80.67,80.73,23700.0,61.5618,61.5771,61.5084,61.5542,23700.0
2013-04-15 14:20:00,80.73,80.82,80.73,80.77,33500.0,61.5542,61.6228,61.5542,61.5847,33500.0
2013-04-15 14:25:00,80.77,80.77,80.69,80.75,27500.0,61.5847,61.5847,61.5237,61.5694,27500.0
2013-04-15 14:30:00,80.74,80.78,80.73,80.73,36600.0,61.5618,61.5923,61.5542,61.5542,36600.0
2013-04-15 14:35:00,80.73,80.82,80.72,80.76,30900.0,61.5542,61.6228,61.5466,61.5771,30900.0
2013-04-15 14:40:00,80.77,80.91,80.76,80.91,18900.0,61.5847,61.6914,61.5771,61.6914,18900.0
2013-04-15 14:45:00,80.91,81.02,80.9,80.97,31900.0,61.6914,61.7753,61.6838,61.7372,31900.0
2013-04-15 14:50:00,80.97,80.97,80.89,80.89,27600.0,61.7372,61.7372,61.6762,61.6762,27600.0
2013-04-15 14:55:00,80.9,80.91,80.62,80.67,39900.0,61.6838,61.6914,61.4703,61.5084,39900.0
2013-04-15 15:00:00,80.63,80.79,80.56,80.73,49400.0,61.4779,61.5999,61.4246,61.5542,49400.0
2013-04-15 15:05:00,80.71,80.71,80.5,80.59,52500.0,61.5389,61.5389,61.3788,61.4474,52500.0
2013-04-15 15:10:00,80.59,80.62,80.48,80.61,70300.0,61.4474,61.4703,61.3636,61.4627,70300.0
2013-04-15 15:15:00,80.62,80.75,80.62,80.71,47700.0,61.4703,61.5694,61.4703,61.5389,47700.0
2013-04-15 15:20:00,80.7,80.74,80.62,80.66,55800.0,61.5313,61.5618,61.4703,61.5008,55800.0
2013-04-15 15:25:00,80.66,80.66,80.53,80.54,39200.0,61.5008,61.5008,61.4017,61.4093,39200.0
2013-04-15 15:30:00,80.55,80.56,80.43,80.43,42300.0,61.4169,61.4246,61.3254,61.3254,42300.0
2013-04-15 15:35:00,80.42,80.42,80.25,80.32,65700.0,61.3178,61.3178,61.1882,61.2416,65700.0
2013-04-15 15:40:00,80.33,80.44,80.33,80.4,79900.0,61.2492,61.3331,61.2492,61.3026,79900.0
2013-04-15 15:45:00,80.4,80.55,80.38,80.4,70000.0,61.3026,61.4169,61.2873,61.3026,70000.0
2013-04-15 15:50:00,80.39,80.53,80.38,80.48,50800.0,61.2949,61.4017,61.2873,61.3636,50800.0
2013-04-15 15:55:00,80.47,80.48,80.18,80.18,48900.0,61.3559,61.3636,61.1348,61.1348,48900.0
2013-04-16 09:30:00,80.73,80.86,80.71,80.71,38200.0,61.5542,61.6533,61.5389,61.5389,38200.0
2013-04-16 09:35:00,80.72,80.88,80.69,80.86,38500.0,61.5466,61.6686,61.5237,61.6533,38500.0
2013-04-16 09:40:00,80.85,80.86,80.78,80.8,8100.0,61.6457,61.6533,61.5923,61.6076,8100.0
2013-04-16 09:45:00,80.79,80.79,80.72,80.76,10200.0,61.5999,61.5999,61.5466,61.5771,10200.0
2013-04-16 09:50:00,80.79,80.81,80.71,80.76,82300.0,61.5999,61.6152,61.5389,61.5771,82300.0
2013-04-16 09:55:00,80.77,80.8,80.69,80.75,27700.0,61.5847,61.6076,61.5237,61.5694,27700.0
2013-04-16 10:00:00,80.78,80.83,80.74,80.77,4900.0,61.5923,61.6304,61.5618,61.5847,4900.0
2013-04-16 10:05:00,80.78,80.86,80.78,80.84,12000.0,61.5923,61.6533,61.5923,61.6381,12000.0
2013-04-16 10:10:00,80.84,80.87,80.73,80.73,5000.0,61.6381,61.6609,61.5542,61.5542,5000.0
2013-04-16 10:15:00,80.73,80.73,80.65,80.65,12600.0,61.5542,61.5542,61.4932,61.4932,12600.0
2013-04-16 10:20:00,80.66,80.72,80.66,80.71,15900.0,61.5008,61.5466,61.5008,61.5389,15900.0
2013-04-16 10:25:00,80.7,80.75,80.69,80.69,9200.0,61.5313,61.5694,61.5237,61.5237,9200.0
2013-04-16 10:30:00,80.71,80.76,80.66,80.72,23000.0,61.5389,61.5771,61.5008,61.5466,23000.0
2013-04-16 10:35:00,80.71,80.71,80.63,80.64,14500.0,61.5389,61.5389,61.4779,61.4856,14500.0
2013-04-16 10:40:00,80.63,80.63,80.55,80.56,7500.0,61.4779,61.4779,61.4169,61.4246,7500.0
2013-04-16 10:45:00,80.56,80.57,80.51,80.56,19100.0,61.4246,61.4322,61.3864,61.4246,19100.0
2013-04-16 10:50:00,80.57,80.6,80.55,80.6,2900.0,61.4322,61.4551,61.4169,61.4551,2900.0
2013-04-16 10:55:00,80.61,80.65,80.59,80.65,2400.0,61.4627,61.4932,61.4474,61.4932,2400.0
2013-04-16 11:00:00,80.69,80.7,80.66,80.66,6000.0,61.5237,61.5313,61.5008,61.5008,6000.0
2013-04-16 11:05:00,80.66,80.67,80.61,80.67,9500.0,61.5008,61.5084,61.4627,61.5084,9500.0
2013-04-16 11:10:00,80.7,80.8,80.69,80.79,10500.0,61.5313,61.6076,61.5237,61.5999,10500.0
2013-04-16 11:15:00,80.8,80.89,80.78,80.84,29000.0,61.6076,61.6762,61.5923,61.6381,29000.0
2013-04-16 11:20:00,80.85,80.87,80.8,80.85,9700.0,61.6457,61.6609,61.6076,61.6457,9700.0
2013-04-16 11:25:00,80.85,80.89,80.81,80.89,9000.0,61.6457,61.6762,61.6152,61.6762,9000.0
2013-04-16 11:30:00,80.89,80.93,80.88,80.89,7500.0,61.6762,61.7067,61.6686,61.6762,7500.0
2013-04-16 11:35:00,80.88,80.9,80.85,80.9,7700.0,61.6686,61.6838,61.6457,61.6838,7700.0
2013-04-16 11:40:00,80.89,80.95,80.85,80.95,11500.0,61.6762,61.7219,61.6457,61.7219,11500.0
2013-04-16 11:45:00,80.96,81.0,80.96,80.99,7100.0,61.7296,61.7601,61.7296,61.7524,7100.0
2013-04-16 11:50:00,80.98,81.06,80.97,81.05,7800.0,61.7448,61.8058,61.7372,61.7982,7800.0
2013-04-16 11:55:00,81.04,81.05,80.98,80.99,7000.0,61.7905,61.7982,61.7448,61.7524,7000.0
2013-04-16 12:00:00,81.02,81.04,80.99,81.0,17000.0,61.7753,61.7905,61.7524,61.7601,17000.0
2013-04-16 12:05:00,81.0,81.0,80.95,80.98,5900.0,61.7601,61.7601,61.7219,61.7448,5900.0
2013-04-16 12:10:00,81.0,81.0,80.93,80.94,9400.0,61.7601,61.7601,61.7067,61.7143,9400.0
2013-04-16 12:15:00,80.93,80.98,80.93,80.94,6500.0,61.7067,61.7448,61.7067,61.7143,6500.0
2013-04-16 12:20:00,80.95,80.96,80.93,80.95,2300.0,61.7219,61.7296,61.7067,61.7219,2300.0
2013-04-16 12:25:00,80.95,80.99,80.95,80.98,8300.0,61.7219,61.7524,61.7219,61.7448,8300.0
2013-04-16 12:30:00,80.99,81.02,80.97,81.02,9100.0,61.7524,61.7753,61.7372,61.7753,9100.0
2013-04-16 12:35:00,81.02,81.04,80.98,80.98,10400.0,61.7753,61.7905,61.7448,61.7448,10400.0
2013-04-16 12:40:00,80.98,81.03,80.98,80.98,3800.0,61.7448,61.7829,61.7448,61.7448,3800.0
2013-04-16 12:45:00,80.98,80.98,80.96,80.97,11200.0,61.7448,61.7448,61.7296,61.7372,11200.0
2013-04-16 12:50:00,80.97,81.1,80.97,81.09,6200.0,61.7372,61.8363,61.7372,61.8287,6200.0
2013-04-16 12:55:00,81.09,81.15,81.08,81.14,17600.0,61.8287,61.8744,61.821,61.8668,17600.0
2013-04-16 13:00:00,81.15,81.15,81.12,81.12,1700.0,61.8744,61.8744,61.8515,61.8515,1700.0
2013-04-16 13:05:00,81.12,81.14,81.11,81.12,3600.0,61.8515,61.8668,61.8439,61.8515,3600.0
2013-04-16 13:10:00,81.12,81.13,81.09,81.1,8900.0,61.8515,61.8592,61.8287,61.8363,8900.0
2013-04-16 13:15:00,81.09,81.14,81.09,81.09,8000.0,61.8287,61.8668,61.8287,61.8287,8000.0
2013-04-16 13:20:00,81.1,81.13,81.1,81.12,4700.0,61.8363,61.8592,61.8363,61.8515,4700.0
2013-04-16 13:25:00,81.12,81.13,81.1,81.12,22100.0,61.8515,61.8592,61.8363,61.8515,22100.0
2013-04-16 13:30:00,81.12,81.19,81.11,81.14,30900.0,61.8515,61.9049,61.8439,61.8668,30900.0
2013-04-16 13:35:00,81.14,81.14,81.1,81.11,22700.0,61.8668,61.8668,61.8363,61.8439,22700.0
2013-04-16 13:40:00,81.12,81.12,81.07,81.08,21600.0,61.8515,61.8515,61.8134,61.821,21600.0
2013-04-16 13:45:00,81.08,81.09,81.06,81.07,12900.0,61.821,61.8287,61.8058,61.8134,12900.0
2013-04-16 13:50:00,81.07,81.1,81.06,81.07,9900.0,61.8134,61.8363,61.8058,61.8134,9900.0
2013-04-16 13:55:00,81.06,81.08,81.05,81.07,7400.0,61.8058,61.821,61.7982,61.8134,7400.0
2013-04-16 14:00:00,81.06,81.1,81.06,81.09,4500.0,61.8058,61.8363,61.8058,61.8287,4500.0
2013-04-16 14:05:00,81.1,81.1,81.08,81.1,5800.0,61.8363,61.8363,61.821,61.8363,5800.0
2013-04-16 14:10:00,81.09,81.1,81.01,81.04,13100.0,61.8287,61.8363,61.7677,61.7905,13100.0
2013-04-16 14:15:00,81.04,81.04,80.98,80.99,4400.0,61.7905,61.7905,61.7448,61.7524,4400.0
2013-04-16 14:20:00,80.98,81.02,80.98,81.01,3900.0,61.7448,61.7753,61.7448,61.7677,3900.0
2013-04-16 14:25:00,81.01,81.01,80.93,81.0,19900.0,61.7677,61.7677,61.7067,61.7601,19900.0
2013-04-16 14:30:00,80.99,80.99,80.94,80.96,20800.0,61.7524,61.7524,61.7143,61.7296,20800.0
2013-04-16 14:35:00,80.96,80.98,80.92,80.95,13800.0,61.7296,61.7448,61.6991,61.7219,13800.0
2013-04-16 14:40:00,80.96,80.97,80.94,80.95,5700.0,61.7296,61.7372,61.7143,61.7219,5700.0
2013-04-16 14:45:00,80.94,81.04,80.94,81.03,18100.0,61.7143,61.7905,61.7143,61.7829,18100.0
2013-04-16 14:50:00,81.02,81.06,81.01,81.05,19600.0,61.7753,61.8058,61.7677,61.7982,19600.0
2013-04-16 14:55:00,81.05,81.05,80.88,80.9,75000.0,61.7982,61.7982,61.6686,61.6838,75000.0
2013-04-16 15:00:00,80.9,80.94,80.89,80.93,72600.0,61.6838,61.7143,61.6762,61.7067,72600.0
2013-04-16 15:05:00,80.92,80.98,80.92,80.98,50500.0,61.6991,61.7448,61.6991,61.7448,50500.0
2013-04-16 15:10:00,80.97,80.99,80.96,80.96,9300.0,61.7372,61.7524,61.7296,61.7296,9300.0
2013-04-16 15:15:00,80.96,81.08,80.96,81.02,18600.0,61.7296,61.821,61.7296,61.7753,18600.0
2013-04-16 15:20:00,81.02,81.05,80.99,81.05,260000.0,61.7753,61.7982,61.7524,61.7982,260000.0
2013-04-16 15:25:00,81.05,81.11,81.04,81.1,8400.0,61.7982,61.8439,61.7905,61.8363,8400.0
2013-04-16 15:30:00,81.09,81.13,81.08,81.13,26200.0,61.8287,61.8592,61.821,61.8592,26200.0
2013-04-16 15:35:00,81.12,81.17,81.11,81.17,16200.0,61.8515,61.8897,61.8439,61.8897,16200.0
2013-04-16 15:40:00,81.18,81.27,81.18,81.26,15600.0,61.8973,61.9659,61.8973,61.9583,15600.0
2013-04-16 15:45:00,81.25,81.25,81.2,81.22,36700.0,61.9507,61.9507,61.9125,61.9278,36700.0
2013-04-16 15:50:00,81.23,81.25,81.17,81.25,28100.0,61.9354,61.9507,61.8897,61.9507,28100.0
2013-04-16 15:55:00,81.25,81.33,81.23,81.28,51200.0,61.9507,62.0117,61.9354,61.9735,51200.0
2013-04-17 09:30:00,80.73,80.73,80.61,80.61,37500.0,61.5542,61.5542,61.4627,61.4627,37500.0
2013-04-17 09:35:00,80.57,80.57,80.44,80.48,12400.0,61.4322,61.4322,61.3331,61.3636,12400.0
2013-04-17 09:40:00,80.44,80.45,80.37,80.43,14600.0,61.3331,61.3407,61.2797,61.3254,14600.0
2013-04-17 09:45:00,80.45,80.61,80.45,80.59,20900.0,61.3407,61.4627,61.3407,61.4474,20900.0
2013-04-17 09:50:00,80.65,80.65,80.56,80.57,5000.0,61.4932,61.4932,61.4246,61.4322,5000.0
2013-04-17 09:55:00,80.54,80.57,80.47,80.5,35400.0,61.4093,61.4322,61.3559,61.3788,35400.0
2013-04-17 10:00:00,80.45,80.55,80.43,80.43,5600.0,61.3407,61.4169,61.3254,61.3254,5600.0
2013-04-17 10:05:00,80.4,80.5,80.38,80.41,29700.0,61.3026,61.3788,61.2873,61.3102,29700.0
2013-04-17 10:10:00,80.43,80.47,80.35,80.36,14200.0,61.3254,61.3559,61.2644,61.2721,14200.0
2013-04-17 10:15:00,80.36,80.38,80.28,80.29,28300.0,61.2721,61.2873,61.2111,61.2187,28300.0
2013-04-17 10:20:00,80.28,80.34,80.24,80.34,9900.0,61.2111,61.2568,61.1806,61.2568,9900.0
2013-04-17 10:25:00,80.33,80.4,80.31,80.35,11800.0,61.2492,61.3026,61.2339,61.2644,11800.0
2013-04-17 10:30:00,80.35,80.35,80.28,80.31,15400.0,61.2644,61.2644,61.2111,61.2339,15400.0
2013-04-17 10:35:00,80.31,80.32,80.19,80.2,9200.0,61.2339,61.2416,61.1424,61.1501,9200.0
2013-04-17 10:40:00,80.18,80.25,80.06,80.08,28900.0,61.1348,61.1882,61.0433,61.0586,28900.0
2013-04-17 10:45:00,80.06,80.15,80.03,80.08,14400.0,61.0433,61.112,61.0205,61.0586,14400.0
2013-04-17 10:50:00,80.09,80.12,80.05,80.08,11000.0,61.0662,61.0891,61.0357,61.0586,11000.0
2013-04-17 10:55:00,80.08,80.09,79.9,79.9,13000.0,61.0586,61.0662,60.9213,60.9213,13000.0
2013-04-17 11:00:00,79.88,79.97,79.88,79.94,13300.0,60.9061,60.9747,60.9061,60.9518,13300.0
2013-04-17 11:05:00,79.94,79.96,79.78,79.85,24100.0,60.9518,60.9671,60.8298,60.8832,24100.0
2013-04-17 11:10:00,79.84,79.93,79.83,79.93,13300.0,60.8756,60.9442,60.868,60.9442,13300.0
2013-04-17 11:15:00,79.93,79.97,79.87,79.96,14800.0,60.9442,60.9747,60.8985,60.9671,14800.0
2013-04-17 11:20:00,79.96,80.06,79.96,80.0,20100.0,60.9671,61.0433,60.9671,60.9976,20100.0
2013-04-17 11:25:00,80.01,80.05,79.96,79.97,15800.0,61.0052,61.0357,60.9671,60.9747,15800.0
2013-04-17 11:30:00,79.99,80.01,79.9,79.9,18900.0,60.99,61.0052,60.9213,60.9213,18900.0
2013-04-17 11:35:00,79.9,80.03,79.89,80.02,7800.0,60.9213,61.0205,60.9137,61.0128,7800.0
2013-04-17 11:40:00,80.03,80.05,80.0,80.02,26500.0,61.0205,61.0357,60.9976,61.0128,26500.0
2013-04-17 11:45:00,80.0,80.0,79.93,79.94,6500.0,60.9976,60.9976,60.9442,60.9518,6500.0
2013-04-17 11:50:00,79.93,80.03,79.93,79.99,16600.0,60.9442,61.0205,60.9442,60.99,16600.0
2013-04-17 11:55:00,80.01,80.01,79.93,79.94,34900.0,61.0052,61.0052,60.9442,60.9518,34900.0
2013-04-17 12:00:00,79.96,80.0,79.92,79.94,6100.0,60.9671,60.9976,60.9366,60.9518,6100.0
2013-04-17 12:05:00,79.93,79.96,79.87,79.87,8200.0,60.9442,60.9671,60.8985,60.8985,8200.0
2013-04-17 12:10:00,79.88,79.91,79.82,79.88,6100.0,60.9061,60.929,60.8603,60.9061,6100.0
2013-04-17 12:15:00,79.83,79.84,79.75,79.79,8600.0,60.868,60.8756,60.807,60.8375,8600.0
2013-04-17 12:20:00,79.79,79.8,79.69,79.79,16300.0,60.8375,60.8451,60.7612,60.8375,16300.0
2013-04-17 12:25:00,79.75,79.76,79.62,79.64,8200.0,60.807,60.8146,60.7078,60.7231,8200.0
2013-04-17 12:30:00,79.67,79.75,79.66,79.74,16600.0,60.746,60.807,60.7383,60.7993,16600.0
2013-04-17 12:35:00,79.75,79.77,79.71,79.76,55200.0,60.807,60.8222,60.7765,60.8146,55200.0
2013-04-17 12:40:00,79.75,79.75,79.68,79.7,13800.0,60.807,60.807,60.7536,60.7688,13800.0
2013-04-17 12:45:00,79.73,79.77,79.66,79.66,34200.0,60.7917,60.8222,60.7383,60.7383,34200.0
2013-04-17 12:50:00,79.66,79.74,79.6,79.71,14200.0,60.7383,60.7993,60.6926,60.7765,14200.0
2013-04-17 12:55:00,79.71,79.82,79.7,79.82,32300.0,60.7765,60.8603,60.7688,60.8603,32300.0
2013-04-17 13:00:00,79.81,79.87,79.79,79.86,52400.0,60.8527,60.8985,60.8375,60.8908,52400.0
2013-04-17 13:05:00,79.87,79.87,79.75,79.78,63000.0,60.8985,60.8985,60.807,60.8298,63000.0
2013-04-17 13:10:00,79.78,79.79,79.71,79.71,77900.0,60.8298,60.8375,60.7765,60.7765,77900.0
2013-04-17 13:15:00,79.72,79.82,79.72,79.78,27300.0,60.7841,60.8603,60.7841,60.8298,27300.0
2013-04-17 13:20:00,79.78,79.88,79.76,79.88,44300.0,60.8298,60.9061,60.8146,60.9061,44300.0
2013-04-17 13:25:00,79.9,79.92,79.82,79.87,22900.0,60.9213,60.9366,60.8603,60.8985,22900.0
2013-04-17 13:30:00,79.87,79.91,79.86,79.87,19000.0,60.8985,60.929,60.8908,60.8985,19000.0
2013-04-17 13:35:00,79.88,80.0,79.88,80.0,17500.0,60.9061,60.9976,60.9061,60.9976,17500.0
2013-04-17 13:40:00,80.01,80.09,80.01,80.08,112800.0,61.0052,61.0662,61.0052,61.0586,112800.0
2013-04-17 13:45:00,80.1,80.11,80.03,80.03,38700.0,61.0738,61.0815,61.0205,61.0205,38700.0
2013-04-17 13:50:00,80.02,80.03,79.96,79.97,7200.0,61.0128,61.0205,60.9671,60.9747,7200.0
2013-04-17 13:55:00,79.99,79.99,79.92,79.98,13400.0,60.99,60.99,60.9366,60.9823,13400.0
2013-04-17 14:00:00,79.98,80.01,79.92,79.95,24500.0,60.9823,61.0052,60.9366,60.9595,24500.0
2013-04-17 14:05:00,79.96,80.07,79.96,79.99,11500.0,60.9671,61.051,60.9671,60.99,11500.0
2013-04-17 14:10:00,80.01,80.04,79.98,80.03,7400.0,61.0052,61.0281,60.9823,61.0205,7400.0
2013-04-17 14:15:00,80.03,80.05,79.96,79.97,13900.0,61.0205,61.0357,60.9671,60.9747,13900.0
2013-04-17 14:20:00,79.96,80.04,79.96,80.02,11600.0,60.9671,61.0281,60.9671,61.0128,11600.0
2013-04-17 14:25:00,80.01,80.12,79.97,80.11,19200.0,61.0052,61.0891,60.9747,61.0815,19200.0
2013-04-17 14:30:00,80.1,80.13,80.04,80.09,13900.0,61.0738,61.0967,61.0281,61.0662,13900.0
2013-04-17 14:35:00,80.11,80.12,80.03,80.05,13000.0,61.0815,61.0891,61.0205,61.0357,13000.0
2013-04-17 14:40:00,80.04,80.04,79.87,79.88,26000.0,61.0281,61.0281,60.8985,60.9061,26000.0
2013-04-17 14:45:00,79.89,79.98,79.89,79.93,8600.0,60.9137,60.9823,60.9137,60.9442,8600.0
2013-04-17 14:50:00,79.89,79.95,79.87,79.92,21500.0,60.9137,60.9595,60.8985,60.9366,21500.0
2013-04-17 14:55:00,79.93,80.08,79.93,80.04,25100.0,60.9442,61.0586,60.9442,61.0281,25100.0
2013-04-17 15:00:00,80.03,80.1,79.99,80.09,30100.0,61.0205,61.0738,60.99,61.0662,30100.0
2013-04-17 15:05:00,80.1,80.13,80.02,80.08,17200.0,61.0738,61.0967,61.0128,61.0586,17200.0
2013-04-17 15:10:00,80.09,80.14,80.05,80.14,6700.0,61.0662,61.1043,61.0357,61.1043,6700.0
2013-04-17 15:15:00,80.14,80.27,80.13,80.19,29300.0,61.1043,61.2034,61.0967,61.1424,29300.0
2013-04-17 15:20:00,80.19,80.2,80.11,80.19,24900.0,61.1424,61.1501,61.0815,61.1424,24900.0
2013-04-17 15:25:00,80.2,80.21,80.13,80.15,26200.0,61.1501,61.1577,61.0967,61.112,26200.0
2013-04-17 15:30:00,80.15,80.15,80.05,80.05,15300.0,61.112,61.112,61.0357,61.0357,15300.0
2013-04-17 15:35:00,80.06,80.1,79.98,80.01,25000.0,61.0433,61.0738,60.9823,61.0052,25000.0
2013-04-17 15:40:00,79.99,80.04,79.99,80.03,13100.0,60.99,61.0281,60.99,61.0205,13100.0
2013-04-17 15:45:00,80.04,80.16,79.99,80.16,35200.0,61.0281,61.1196,60.99,61.1196,35200.0
2013-04-17 15:50:00,80.16,80.16,80.11,80.13,124500.0,61.1196,61.1196,61.0815,61.0967,124500.0
2013-04-17 15:55:00,80.14,80.23,80.07,80.07,34200.0,61.1043,61.1729,61.051,61.051,34200.0
2013-04-18 09:30:00,80.17,80.21,80.04,80.04,35000.0,61.1272,61.1577,61.0281,61.0281,35000.0
2013-04-18 09:35:00,80.04,80.04,79.81,79.84,16900.0,61.0281,61.0281,60.8527,60.8756,16900.0
2013-04-18 09:40:00,79.85,79.98,79.85,79.98,1800.0,60.8832,60.9823,60.8832,60.9823,1800.0
2013-04-18 09:45:00,79.97,80.06,79.92,79.98,10700.0,60.9747,61.0433,60.9366,60.9823,10700.0
2013-04-18 09:50:00,79.95,79.97,79.83,79.85,8500.0,60.9595,60.9747,60.868,60.8832,8500.0
2013-04-18 09:55:00,79.85,79.85,79.71,79.75,15600.0,60.8832,60.8832,60.7765,60.807,15600.0
2013-04-18 10:00:00,79.74,79.74,79.51,79.51,17900.0,60.7993,60.7993,60.624,60.624,17900.0
2013-04-18 10:05:00,79.54,79.63,79.48,79.51,181900.0,60.6468,60.7155,60.6011,60.624,181900.0
2013-04-18 10:10:00,79.55,79.66,79.51,79.66,8600.0,60.6545,60.7383,60.624,60.7383,8600.0
2013-04-18 10:15:00,79.68,79.68,79.54,79.56,8200.0,60.7536,60.7536,60.6468,60.6621,8200.0
2013-04-18 10:20:00,79.56,79.66,79.56,79.64,25100.0,60.6621,60.7383,60.6621,60.7231,25100.0
2013-04-18 10:25:00,79.63,79.71,79.51,79.71,26900.0,60.7155,60.7765,60.624,60.7765,26900.0
2013-04-18 10:30:00,79.74,79.9,79.74,79.87,36600.0,60.7993,60.9213,60.7993,60.8985,36600.0
2013-04-18 10:35:00,79.86,79.92,79.81,79.84,8300.0,60.8908,60.9366,60.8527,60.8756,8300.0
2013-04-18 10:40:00,79.86,79.86,79.8,79.85,5900.0,60.8908,60.8908,60.8451,60.8832,5900.0
2013-04-18 10:45:00,79.9,79.98,79.8,79.97,27800.0,60.9213,60.9823,60.8451,60.9747,27800.0
2013-04-18 10:50:00,79.99,80.12,79.97,80.12,11500.0,60.99,61.0891,60.9747,61.0891,11500.0
2013-04-18 10:55:00,80.12,80.12,79.99,80.03,10200.0,61.0891,61.0891,60.99,61.0205,10200.0
2013-04-18 11:00:00,80.04,80.06,79.89,79.94,22300.0,61.0281,61.0433,60.9137,60.9518,22300.0
2013-04-18 11:05:00,79.93,79.98,79.91,79.96,12400.0,60.9442,60.9823,60.929,60.9671,12400.0
2013-04-18 11:10:00,79.97,80.01,79.95,79.99,5400.0,60.9747,61.0052,60.9595,60.99,5400.0
2013-04-18 11:15:00,80.0,80.08,79.99,79.99,9200.0,60.9976,61.0586,60.99,60.99,9200.0
2013-04-18 11:20:00,79.99,80.07,79.98,79.99,15600.0,60.99,61.051,60.9823,60.99,15600.0
2013-04-18 11:25:00,80.0,80.04,79.89,79.89,18800.0,60.9976,61.0281,60.9137,60.9137,18800.0
2013-04-18 11:30:00,79.89,79.97,79.89,79.91,14600.0,60.9137,60.9747,60.9137,60.929,14600.0
2013-04-18 11:35:00,79.9,79.95,79.87,79.88,56900.0,60.9213,60.9595,60.8985,60.9061,56900.0
2013-04-18 11:40:00,79.88,79.91,79.75,79.75,20900.0,60.9061,60.929,60.807,60.807,20900.0
2013-04-18 11:45:00,79.75,79.81,79.71,79.76,15100.0,60.807,60.8527,60.7765,60.8146,15100.0
2013-04-18 11:50:00,79.78,79.8,79.71,79.8,12500.0,60.8298,60.8451,60.7765,60.8451,12500.0
2013-04-18 11:55:00,79.84,79.85,79.78,79.84,17300.0,60.8756,60.8832,60.8298,60.8756,17300.0
2013-04-18 12:00:00,79.86,79.87,79.76,79.76,18800.0,60.8908,60.8985,60.8146,60.8146,18800.0
2013-04-18 12:05:00,79.77,79.83,79.77,79.77,7700.0,60.8222,60.868,60.8222,60.8222,7700.0
2013-04-18 12:10:00,79.79,79.83,79.79,79.83,8300.0,60.8375,60.868,60.8375,60.868,8300.0
2013-04-18 12:15:00,79.84,79.84,79.73,79.73,18200.0,60.8756,60.8756,60.7917,60.7917,18200.0
2013-04-18 12:20:00,79.72,79.8,79.72,79.78,13700.0,60.7841,60.8451,60.7841,60.8298,13700.0
2013-04-18 12:25:00,79.83,79.85,79.79,79.79,10700.0,60.868,60.8832,60.8375,60.8375,10700.0
2013-04-18 12:30:00,79.78,79.82,79.74,79.81,12900.0,60.8298,60.8603,60.7993,60.8527,12900.0
2013-04-18 12:35:00,79.82,79.83,79.77,79.79,25000.0,60.8603,60.868,60.8222,60.8375,25000.0
2013-04-18 12:40:00,79.79,79.87,79.79,79.83,11100.0,60.8375,60.8985,60.8375,60.868,11100.0
2013-04-18 12:45:00,79.86,79.91,79.82,79.9,7200.0,60.8908,60.929,60.8603,60.9213,7200.0
2013-04-18 12:50:00,79.9,79.95,79.89,79.92,3700.0,60.9213,60.9595,60.9137,60.9366,3700.0
2013-04-18 12:55:00,79.94,79.98,79.92,79.95,74100.0,60.9518,60.9823,60.9366,60.9595,74100.0
2013-04-18 13:00:00,79.95,80.02,79.92,80.02,21800.0,60.9595,61.0128,60.9366,61.0128,21800.0
2013-04-18 13:05:00,80.02,80.04,79.95,80.0,33000.0,61.0128,61.0281,60.9595,60.9976,33000.0
2013-04-18 13:10:00,80.0,80.03,79.97,79.97,6500.0,60.9976,61.0205,60.9747,60.9747,6500.0
2013-04-18 13:15:00,79.97,79.98,79.92,79.92,25600.0,60.9747,60.9823,60.9366,60.9366,25600.0
2013-04-18 13:20:00,79.91,79.96,79.89,79.96,22300.0,60.929,60.9671,60.9137,60.9671,22300.0
2013-04-18 13:25:00,79.96,79.98,79.94,79.98,5500.0,60.9671,60.9823,60.9518,60.9823,5500.0
2013-04-18 13:30:00,79.96,79.97,79.93,79.93,3600.0,60.9671,60.9747,60.9442,60.9442,3600.0
2013-04-18 13:35:00,79.92,80.0,79.88,79.92,243900.0,60.9366,60.9976,60.9061,60.9366,243900.0
2013-04-18 13:40:00,79.93,79.95,79.87,79.91,26700.0,60.9442,60.9595,60.8985,60.929,26700.0
2013-04-18 13:45:00,79.89,79.89,79.82,79.83,9900.0,60.9137,60.9137,60.8603,60.868,9900.0
2013-04-18 13:50:00,79.84,79.84,79.8,79.84,15100.0,60.8756,60.8756,60.8451,60.8756,15100.0
2013-04-18 13:55:00,79.85,79.85,79.79,79.85,9000.0,60.8832,60.8832,60.8375,60.8832,9000.0
2013-04-18 14:00:00,79.85,79.85,79.79,79.8,22700.0,60.8832,60.8832,60.8375,60.8451,22700.0
2013-04-18 14:05:00,79.8,79.83,79.74,79.76,16400.0,60.8451,60.868,60.7993,60.8146,16400.0
2013-04-18 14:10:00,79.74,79.75,79.68,79.7,33700.0,60.7993,60.807,60.7536,60.7688,33700.0
2013-04-18 14:15:00,79.71,79.72,79.61,79.64,50500.0,60.7765,60.7841,60.7002,60.7231,50500.0
2013-04-18 14:20:00,79.65,79.69,79.57,79.64,38900.0,60.7307,60.7612,60.6697,60.7231,38900.0
2013-04-18 14:25:00,79.66,79.73,79.63,79.71,27400.0,60.7383,60.7917,60.7155,60.7765,27400.0
2013-04-18 14:30:00,79.72,79.73,79.65,79.67,14800.0,60.7841,60.7917,60.7307,60.746,14800.0
2013-04-18 14:35:00,79.68,79.73,79.68,79.69,15800.0,60.7536,60.7917,60.7536,60.7612,15800.0
2013-04-18 14:40:00,79.67,79.69,79.61,79.61,25200.0,60.746,60.7612,60.7002,60.7002,25200.0
2013-04-18 14:45:00,79.61,79.63,79.52,79.56,18200.0,60.7002,60.7155,60.6316,60.6621,18200.0
2013-04-18 14:50:00,79.56,79.58,79.47,79.53,36200.0,60.6621,60.6773,60.5935,60.6392,36200.0
2013-04-18 14:55:00,79.53,79.53,79.41,79.5,42600.0,60.6392,60.6392,60.5477,60.6163,42600.0
2013-04-18 15:00:00,79.5,79.55,79.5,79.51,33600.0,60.6163,60.6545,60.6163,60.624,33600.0
2013-04-18 15:05:00,79.51,79.59,79.5,79.56,47700.0,60.624,60.685,60.6163,60.6621,47700.0
2013-04-18 15:10:00,79.57,79.71,79.56,79.69,33000.0,60.6697,60.7765,60.6621,60.7612,33000.0
2013-04-18 15:15:00,79.69,79.72,79.67,79.7,18100.0,60.7612,60.7841,60.746,60.7688,18100.0
2013-04-18 15:20:00,79.7,79.7,79.6,79.64,25200.0,60.7688,60.7688,60.6926,60.7231,25200.0
2013-04-18 15:25:00,79.65,79.71,79.65,79.7,11000.0,60.7307,60.7765,60.7307,60.7688,11000.0
2013-04-18 15:30:00,79.71,79.81,79.7,79.74,12700.0,60.7765,60.8527,60.7688,60.7993,12700.0
2013-04-18 15:35:00,79.74,79.74,79.68,79.7,16200.0,60.7993,60.7993,60.7536,60.7688,16200.0
2013-04-18 15:40:00,79.71,79.79,79.69,79.78,15400.0,60.7765,60.8375,60.7612,60.8298,15400.0
2013-04-18 15:45:00,79.78,79.83,79.7,79.76,59700.0,60.8298,60.868,60.7688,60.8146,59700.0
2013-04-18 15:50:00,79.75,79.77,79.72,79.72,21000.0,60.807,60.8222,60.7841,60.7841,21000.0
2013-04-18 15:55:00,79.71,79.74,79.64,79.69,78300.0,60.7765,60.7993,60.7231,60.7612,78300.0
2013-04-19 09:30:00,79.97,79.97,79.82,79.94,15800.0,60.9747,60.9747,60.8603,60.9518,15800.0
2013-04-19 09:35:00,79.93,80.01,79.91,80.01,2200.0,60.9442,61.0052,60.929,61.0052,2200.0
2013-04-19 09:40:00,80.04,80.04,79.85,79.85,24300.0,61.0281,61.0281,60.8832,60.8832,24300.0
2013-04-19 09:45:00,79.86,79.86,79.72,79.72,94400.0,60.8908,60.8908,60.7841,60.7841,94400.0
2013-04-19 09:50:00,79.71,79.79,79.7,79.7,28100.0,60.7765,60.8375,60.7688,60.7688,28100.0
2013-04-19 09:55:00,79.69,79.78,79.65,79.77,19000.0,60.7612,60.8298,60.7307,60.8222,19000.0
2013-04-19 10:00:00,79.78,79.9,79.77,79.9,23800.0,60.8298,60.9213,60.8222,60.9213,23800.0
2013-04-19 10:05:00,79.91,80.03,79.9,80.03,18400.0,60.929,61.0205,60.9213,61.0205,18400.0
2013-04-19 10:10:00,80.05,80.05,79.94,79.99,9600.0,61.0357,61.0357,60.9518,60.99,9600.0
2013-04-19 10:15:00,80.02,80.02,79.92,79.98,10000.0,61.0128,61.0128,60.9366,60.9823,10000.0
2013-04-19 10:20:00,80.0,80.0,79.91,79.91,5900.0,60.9976,60.9976,60.929,60.929,5900.0
2013-04-19 10:25:00,79.92,79.92,79.83,79.91,5100.0,60.9366,60.9366,60.868,60.929,5100.0
2013-04-19 10:30:00,79.93,79.97,79.9,79.97,13900.0,60.9442,60.9747,60.9213,60.9747,13900.0
2013-04-19 10:35:00,79.97,80.0,79.93,79.96,6300.0,60.9747,60.9976,60.9442,60.9671,6300.0
2013-04-19 10:40:00,79.96,80.01,79.9,79.99,20400.0,60.9671,61.0052,60.9213,60.99,20400.0
2013-04-19 10:45:00,80.0,80.01,79.9,79.95,9400.0,60.9976,61.0052,60.9213,60.9595,9400.0
2013-04-19 10:50:00,79.94,79.94,79.87,79.94,8200.0,60.9518,60.9518,60.8985,60.9518,8200.0
2013-04-19 10:55:00,79.97,80.03,79.97,80.01,16900.0,60.9747,61.0205,60.9747,61.0052,16900.0
2013-04-19 11:00:00,79.99,80.07,79.97,80.01,14300.0,60.99,61.051,60.9747,61.0052,14300.0
2013-04-19 11:05:00,79.99,80.14,79.99,80.14,23100.0,60.99,61.1043,60.99,61.1043,23100.0
2013-04-19 11:10:00,80.12,80.2,80.1,80.19,14700.0,61.0891,61.1501,61.0738,61.1424,14700.0
2013-04-19 11:15:00,80.2,80.23,80.2,80.21,6900.0,61.1501,61.1729,61.1501,61.1577,6900.0
2013-04-19 11:20:00,80.22,80.24,80.21,80.23,3000.0,61.1653,61.1806,61.1577,61.1729,3000.0
2013-04-19 11:25:00,80.24,80.24,80.17,80.19,6500.0,61.1806,61.1806,61.1272,61.1424,6500.0
2013-04-19 11:30:00,80.21,80.27,80.19,80.26,5800.0,61.1577,61.2034,61.1424,61.1958,5800.0
2013-04-19 11:35:00,80.27,80.31,80.27,80.3,2100.0,61.2034,61.2339,61.2034,61.2263,2100.0
2013-04-19 11:40:00,80.3,80.31,80.25,80.29,3300.0,61.2263,61.2339,61.1882,61.2187,3300.0
2013-04-19 11:45:00,80.3,80.31,80.26,80.27,3300.0,61.2263,61.2339,61.1958,61.2034,3300.0
2013-04-19 11:50:00,80.28,80.28,80.25,80.27,3800.0,61.2111,61.2111,61.1882,61.2034,3800.0
2013-04-19 11:55:00,80.25,80.3,80.25,80.27,4900.0,61.1882,61.2263,61.1882,61.2034,4900.0
2013-04-19 12:00:00,80.28,80.31,80.22,80.26,8000.0,61.2111,61.2339,61.1653,61.1958,8000.0
2013-04-19 12:05:00,80.27,80.28,80.22,80.22,12000.0,61.2034,61.2111,61.1653,61.1653,12000.0
2013-04-19 12:10:00,80.22,80.26,80.21,80.26,7300.0,61.1653,61.1958,61.1577,61.1958,7300.0
2013-04-19 12:15:00,80.25,80.25,80.2,80.2,6900.0,61.1882,61.1882,61.1501,61.1501,6900.0
2013-04-19 12:20:00,80.21,80.21,80.16,80.17,4800.0,61.1577,61.1577,61.1196,61.1272,4800.0
2013-04-19 12:25:00,80.17,80.18,80.16,80.17,9300.0,61.1272,61.1348,61.1196,61.1272,9300.0
2013-04-19 12:30:00,80.19,80.22,80.16,80.18,14100.0,61.1424,61.1653,61.1196,61.1348,14100.0
2013-04-19 12:35:00,80.18,80.2,80.17,80.18,7600.0,61.1348,61.1501,61.1272,61.1348,7600.0
2013-04-19 12:40:00,80.18,80.2,80.15,80.16,4100.0,61.1348,61.1501,61.112,61.1196,4100.0
2013-04-19 12:45:00,80.15,80.15,80.09,80.09,16200.0,61.112,61.112,61.0662,61.0662,16200.0
2013-04-19 12:50:00,80.08,80.13,80.08,80.13,2600.0,61.0586,61.0967,61.0586,61.0967,2600.0
2013-04-19 12:55:00,80.11,80.11,80.09,80.1,1000.0,61.0815,61.0815,61.0662,61.0738,1000.0
2013-04-19 13:00:00,80.12,80.15,80.11,80.12,2600.0,61.0891,61.112,61.0815,61.0891,2600.0
2013-04-19 13:05:00,80.11,80.12,80.07,80.08,2000.0,61.0815,61.0891,61.051,61.0586,2000.0
2013-04-19 13:10:00,80.07,80.13,80.07,80.11,8400.0,61.051,61.0967,61.051,61.0815,8400.0
2013-04-19 13:15:00,80.11,80.12,80.1,80.12,18300.0,61.0815,61.0891,61.0738,61.0891,18300.0
2013-04-19 13:20:00,80.1,80.18,80.1,80.17,22400.0,61.0738,61.1348,61.0738,61.1272,22400.0
2013-04-19 13:25:00,80.15,80.23,80.13,80.22,8000.0,61.112,61.1729,61.0967,61.1653,8000.0
2013-04-19 13:30:00,80.2,80.22,80.17,80.19,10600.0,61.1501,61.1653,61.1272,61.1424,10600.0
2013-04-19 13:35:00,80.2,80.24,80.2,80.22,3300.0,61.1501,61.1806,61.1501,61.1653,3300.0
2013-04-19 13:40:00,80.2,80.23,80.2,80.2,3400.0,61.1501,61.1729,61.1501,61.1501,3400.0
2013-04-19 13:45:00,80.19,80.22,80.19,80.2,1200.0,61.1424,61.1653,61.1424,61.1501,1200.0
2013-04-19 13:50:00,80.19,80.25,80.19,80.25,2900.0,61.1424,61.1882,61.1424,61.1882,2900.0
2013-04-19 13:55:00,80.26,80.26,80.21,80.21,4600.0,61.1958,61.1958,61.1577,61.1577,4600.0
2013-04-19 14:00:00,80.22,80.24,80.19,80.19,2400.0,61.1653,61.1806,61.1424,61.1424,2400.0
2013-04-19 14:05:00,80.2,80.28,80.2,80.28,32000.0,61.1501,61.2111,61.1501,61.2111,32000.0
2013-04-19 14:10:00,80.29,80.3,80.28,80.28,5900.0,61.2187,61.2263,61.2111,61.2111,5900.0
2013-04-19 14:15:00,80.28,80.31,80.27,80.28,7000.0,61.2111,61.2339,61.2034,61.2111,7000.0
2013-04-19 14:20:00,80.28,80.29,80.26,80.26,5700.0,61.2111,61.2187,61.1958,61.1958,5700.0
2013-04-19 14:25:00,80.26,80.31,80.26,80.28,15400.0,61.1958,61.2339,61.1958,61.2111,15400.0
2013-04-19 14:30:00,80.28,80.31,80.28,80.31,2800.0,61.2111,61.2339,61.2111,61.2339,2800.0
2013-04-19 14:35:00,80.32,80.32,80.22,80.23,31900.0,61.2416,61.2416,61.1653,61.1729,31900.0
2013-04-19 14:40:00,80.25,80.25,80.18,80.21,12200.0,61.1882,61.1882,61.1348,61.1577,12200.0
2013-04-19 14:45:00,80.21,80.23,80.15,80.16,33100.0,61.1577,61.1729,61.112,61.1196,33100.0
2013-04-19 14:50:00,80.18,80.24,80.18,80.22,32000.0,61.1348,61.1806,61.1348,61.1653,32000.0
2013-04-19 14:55:00,80.23,80.23,80.2,80.21,3300.0,61.1729,61.1729,61.1501,61.1577,3300.0
2013-04-19 15:00:00,80.21,80.23,80.15,80.17,8800.0,61.1577,61.1729,61.112,61.1272,8800.0
2013-04-19 15:05:00,80.19,80.26,80.19,80.23,8300.0,61.1424,61.1958,61.1424,61.1729,8300.0
2013-04-19 15:10:00,80.22,80.25,80.22,80.24,8100.0,61.1653,61.1882,61.1653,61.1806,8100.0
2013-04-19 15:15:00,80.22,80.26,80.21,80.25,20500.0,61.1653,61.1958,61.1577,61.1882,20500.0
2013-04-19 15:20:00,80.24,80.32,80.24,80.28,22600.0,61.1806,61.2416,61.1806,61.2111,22600.0
2013-04-19 15:25:00,80.29,80.34,80.29,80.33,12700.0,61.2187,61.2568,61.2187,61.2492,12700.0
2013-04-19 15:30:00,80.33,80.36,80.32,80.33,16100.0,61.2492,61.2721,61.2416,61.2492,16100.0
2013-04-19 15:35:00,80.32,80.4,80.32,80.36,32400.0,61.2416,61.3026,61.2416,61.2721,32400.0
2013-04-19 15:40:00,80.36,80.43,80.36,80.42,17800.0,61.2721,61.3254,61.2721,61.3178,17800.0
2013-04-19 15:45:00,80.41,80.42,80.4,80.42,19900.0,61.3102,61.3178,61.3026,61.3178,19900.0
2013-04-19 15:50:00,80.42,80.43,80.38,80.4,13200.0,61.3178,61.3254,61.2873,61.3026,13200.0
2013-04-19 15:55:00,80.39,80.44,80.38,80.41,32900.0,61.2949,61.3331,61.2873,61.3102,32900.0
2013-04-22 09:30:00,80.55,80.62,80.51,80.57,40100.0,61.4169,61.4703,61.3864,61.4322,40100.0
2013-04-22 09:35:00,80.56,80.56,80.33,80.33,16400.0,61.4246,61.4246,61.2492,61.2492,16400.0
2013-04-22 09:40:00,80.28,80.34,80.24,80.33,12500.0,61.2111,61.2568,61.1806,61.2492,12500.0
2013-04-22 09:45:00,80.35,80.35,80.21,80.21,19000.0,61.2644,61.2644,61.1577,61.1577,19000.0
2013-04-22 09:50:00,80.21,80.29,80.17,80.24,12800.0,61.1577,61.2187,61.1272,61.1806,12800.0
2013-04-22 09:55:00,80.24,80.31,80.24,80.26,26700.0,61.1806,61.2339,61.1806,61.1958,26700.0
2013-04-22 10:00:00,80.26,80.26,80.07,80.19,28900.0,61.1958,61.1958,61.051,61.1424,28900.0
2013-04-22 10:05:00,80.16,80.16,80.0,80.01,23100.0,61.1196,61.1196,60.9976,61.0052,23100.0
2013-04-22 10:10:00,80.01,80.03,79.96,80.0,14100.0,61.0052,61.0205,60.9671,60.9976,14100.0
2013-04-22 10:15:00,80.0,80.09,79.99,80.05,12400.0,60.9976,61.0662,60.99,61.0357,12400.0
2013-04-22 10:20:00,80.04,80.08,79.96,79.96,14000.0,61.0281,61.0586,60.9671,60.9671,14000.0
2013-04-22 10:25:00,79.96,80.03,79.93,80.03,51400.0,60.9671,61.0205,60.9442,61.0205,51400.0
2013-04-22 10:30:00,80.0,80.02,79.9,79.95,21900.0,60.9976,61.0128,60.9213,60.9595,21900.0
2013-04-22 10:35:00,79.98,79.99,79.88,79.98,16600.0,60.9823,60.99,60.9061,60.9823,16600.0
2013-04-22 10:40:00,79.98,80.05,79.97,80.02,30200.0,60.9823,61.0357,60.9747,61.0128,30200.0
2013-04-22 10:45:00,80.03,80.15,80.03,80.14,21400.0,61.0205,61.112,61.0205,61.1043,21400.0
2013-04-22 10:50:00,80.14,80.18,80.12,80.15,11700.0,61.1043,61.1348,61.0891,61.112,11700.0
2013-04-22 10:55:00,80.15,80.16,80.09,80.13,9500.0,61.112,61.1196,61.0662,61.0967,9500.0
2013-04-22 11:00:00,80.18,80.18,80.09,80.11,8000.0,61.1348,61.1348,61.0662,61.0815,8000.0
2013-04-22 11:05:00,80.1,80.16,80.1,80.13,4800.0,61.0738,61.1196,61.0738,61.0967,4800.0
2013-04-22 11:10:00,80.12,80.14,80.08,80.1,13100.0,61.0891,61.1043,61.0586,61.0738,13100.0
2013-04-22 11:15:00,80.08,80.12,80.05,80.11,10200.0,61.0586,61.0891,61.0357,61.0815,10200.0
2013-04-22 11:20:00,80.1,80.11,80.06,80.07,10000.0,61.0738,61.0815,61.0433,61.051,10000.0
2013-04-22 11:25:00,80.09,80.13,80.09,80.12,6500.0,61.0662,61.0967,61.0662,61.0891,6500.0
2013-04-22 11:30:00,80.12,80.15,80.11,80.15,3300.0,61.0891,61.112,61.0815,61.112,3300.0
2013-04-22 11:35:00,80.17,80.24,80.17,80.24,4300.0,61.1272,61.1806,61.1272,61.1806,4300.0
2013-04-22 11:40:00,80.24,80.26,80.22,80.25,9900.0,61.1806,61.1958,61.1653,61.1882,9900.0
2013-04-22 11:45:00,80.25,80.26,80.23,80.23,5400.0,61.1882,61.1958,61.1729,61.1729,5400.0
2013-04-22 11:50:00,80.22,80.26,80.21,80.26,8400.0,61.1653,61.1958,61.1577,61.1958,8400.0
2013-04-22 11:55:00,80.27,80.35,80.27,80.3,6300.0,61.2034,61.2644,61.2034,61.2263,6300.0
2013-04-22 12:00:00,80.32,80.35,80.32,80.32,3600.0,61.2416,61.2644,61.2416,61.2416,3600.0
2013-04-22 12:05:00,80.36,80.42,80.35,80.4,7400.0,61.2721,61.3178,61.2644,61.3026,7400.0
2013-04-22 12:10:00,80.42,80.43,80.35,80.36,6700.0,61.3178,61.3254,61.2644,61.2721,6700.0
2013-04-22 12:15:00,80.37,80.39,80.36,80.38,5000.0,61.2797,61.2949,61.2721,61.2873,5000.0
2013-04-22 12:20:00,80.37,80.39,80.36,80.36,17800.0,61.2797,61.2949,61.2721,61.2721,17800.0
2013-04-22 12:25:00,80.35,80.37,80.35,80.37,7400.0,61.2644,61.2797,61.2644,61.2797,7400.0
2013-04-22 12:30:00,80.39,80.39,80.36,80.36,3200.0,61.2949,61.2949,61.2721,61.2721,3200.0
2013-04-22 12:35:00,80.38,80.47,80.38,80.45,14800.0,61.2873,61.3559,61.2873,61.3407,14800.0
2013-04-22 12:40:00,80.49,80.52,80.47,80.47,8000.0,61.3712,61.3941,61.3559,61.3559,8000.0
2013-04-22 12:45:00,80.5,80.51,80.48,80.49,4800.0,61.3788,61.3864,61.3636,61.3712,4800.0
2013-04-22 12:50:00,80.48,80.48,80.43,80.44,7400.0,61.3636,61.3636,61.3254,61.3331,7400.0
2013-04-22 12:55:00,80.48,80.48,80.44,80.44,9400.0,61.3636,61.3636,61.3331,61.3331,9400.0
2013-04-22 13:00:00,80.43,80.43,80.39,80.39,5100.0,61.3254,61.3254,61.2949,61.2949,5100.0
2013-04-22 13:05:00,80.39,80.44,80.39,80.41,11100.0,61.2949,61.3331,61.2949,61.3102,11100.0
2013-04-22 13:10:00,80.43,80.44,80.4,80.41,8500.0,61.3254,61.3331,61.3026,61.3102,8500.0
2013-04-22 13:15:00,80.42,80.42,80.4,80.4,3300.0,61.3178,61.3178,61.3026,61.3026,3300.0
2013-04-22 13:20:00,80.41,80.43,80.41,80.42,13900.0,61.3102,61.3254,61.3102,61.3178,13900.0
2013-04-22 13:25:00,80.41,80.45,80.4,80.45,5800.0,61.3102,61.3407,61.3026,61.3407,5800.0
2013-04-22 13:30:00,80.46,80.46,80.43,80.46,13200.0,61.3483,61.3483,61.3254,61.3483,13200.0
2013-04-22 13:35:00,80.46,80.48,80.45,80.47,5200.0,61.3483,61.3636,61.3407,61.3559,5200.0
2013-04-22 13:40:00,80.47,80.52,80.45,80.52,16100.0,61.3559,61.3941,61.3407,61.3941,16100.0
2013-04-22 13:45:00,80.52,80.53,80.47,80.47,8500.0,61.3941,61.4017,61.3559,61.3559,8500.0
2013-04-22 13:50:00,80.49,80.49,80.44,80.49,7600.0,61.3712,61.3712,61.3331,61.3712,7600.0
2013-04-22 13:55:00,80.48,80.49,80.46,80.46,4300.0,61.3636,61.3712,61.3483,61.3483,4300.0
2013-04-22 14:00:00,80.47,80.52,80.47,80.52,2900.0,61.3559,61.3941,61.3559,61.3941,2900.0
2013-04-22 14:05:00,80.52,80.53,80.51,80.51,4800.0,61.3941,61.4017,61.3864,61.3864,4800.0
2013-04-22 14:10:00,80.51,80.53,80.5,80.53,18600.0,61.3864,61.4017,61.3788,61.4017,18600.0
2013-04-22 14:15:00,80.54,80.62,80.54,80.62,20700.0,61.4093,61.4703,61.4093,61.4703,20700.0
2013-04-22 14:20:00,80.62,80.69,80.62,80.69,12700.0,61.4703,61.5237,61.4703,61.5237,12700.0
2013-04-22 14:25:00,80.72,80.73,80.7,80.7,14700.0,61.5466,61.5542,61.5313,61.5313,14700.0
2013-04-22 14:30:00,80.71,80.72,80.69,80.72,8500.0,61.5389,61.5466,61.5237,61.5466,8500.0
2013-04-22 14:35:00,80.71,80.77,80.71,80.77,16300.0,61.5389,61.5847,61.5389,61.5847,16300.0
2013-04-22 14:40:00,80.77,80.81,80.74,80.75,51100.0,61.5847,61.6152,61.5618,61.5694,51100.0
2013-04-22 14:45:00,80.75,80.75,80.69,80.7,28900.0,61.5694,61.5694,61.5237,61.5313,28900.0
2013-04-22 14:50:00,80.69,80.72,80.69,80.7,16600.0,61.5237,61.5466,61.5237,61.5313,16600.0
2013-04-22 14:55:00,80.7,80.71,80.67,80.68,2700.0,61.5313,61.5389,61.5084,61.5161,2700.0
2013-04-22 15:00:00,80.67,80.71,80.67,80.7,6700.0,61.5084,61.5389,61.5084,61.5313,6700.0
2013-04-22 15:05:00,80.71,80.71,80.67,80.67,15600.0,61.5389,61.5389,61.5084,61.5084,15600.0
2013-04-22 15:10:00,80.67,80.73,80.67,80.7,11500.0,61.5084,61.5542,61.5084,61.5313,11500.0
2013-04-22 15:15:00,80.7,80.7,80.66,80.67,16500.0,61.5313,61.5313,61.5008,61.5084,16500.0
2013-04-22 15:20:00,80.66,80.72,80.66,80.69,8200.0,61.5008,61.5466,61.5008,61.5237,8200.0
2013-04-22 15:25:00,80.7,80.71,80.68,80.68,11400.0,61.5313,61.5389,61.5161,61.5161,11400.0
2013-04-22 15:30:00,80.68,80.74,80.67,80.72,20800.0,61.5161,61.5618,61.5084,61.5466,20800.0
2013-04-22 15:35:00,80.72,80.72,80.66,80.72,14100.0,61.5466,61.5466,61.5008,61.5466,14100.0
2013-04-22 15:40:00,80.72,80.72,80.7,80.71,9100.0,61.5466,61.5466,61.5313,61.5389,9100.0
2013-04-22 15:45:00,80.72,80.72,80.64,80.67,25000.0,61.5466,61.5466,61.4856,61.5084,25000.0
2013-04-22 15:50:00,80.66,80.67,80.61,80.63,9700.0,61.5008,61.5084,61.4627,61.4779,9700.0
2013-04-22 15:55:00,80.63,80.67,80.59,80.66,18600.0,61.4779,61.5084,61.4474,61.5008,18600.0
2013-04-23 09:30:00,81.02,81.08,81.0,81.01,40900.0,61.7753,61.821,61.7601,61.7677,40900.0
2013-04-23 09:35:00,81.03,81.15,81.03,81.14,7300.0,61.7829,61.8744,61.7829,61.8668,7300.0
2013-04-23 09:40:00,81.18,81.2,81.15,81.19,12000.0,61.8973,61.9125,61.8744,61.9049,12000.0
2013-04-23 09:45:00,81.2,81.28,81.19,81.27,16500.0,61.9125,61.9735,61.9049,61.9659,16500.0
2013-04-23 09:50:00,81.27,81.31,81.21,81.21,23800.0,61.9659,61.9964,61.9202,61.9202,23800.0
2013-04-23 09:55:00,81.23,81.24,81.16,81.17,18200.0,61.9354,61.943,61.882,61.8897,18200.0
2013-04-23 10:00:00,81.17,81.26,81.15,81.22,16300.0,61.8897,61.9583,61.8744,61.9278,16300.0
2013-04-23 10:05:00,81.22,81.22,81.1,81.1,5600.0,61.9278,61.9278,61.8363,61.8363,5600.0
2013-04-23 10:10:00,81.14,81.21,81.14,81.2,7500.0,61.8668,61.9202,61.8668,61.9125,7500.0
2013-04-23 10:15:00,81.2,81.32,81.2,81.32,15200.0,61.9125,62.004,61.9125,62.004,15200.0
2013-04-23 10:20:00,81.32,81.38,81.32,81.32,16300.0,62.004,62.0498,62.004,62.004,16300.0
2013-04-23 10:25:00,81.32,81.4,81.31,81.37,12000.0,62.004,62.065,61.9964,62.0422,12000.0
2013-04-23 10:30:00,81.37,81.42,81.35,81.39,15200.0,62.0422,62.0803,62.0269,62.0574,15200.0
2013-04-23 10:35:00,81.4,81.41,81.33,81.34,13700.0,62.065,62.0727,62.0117,62.0193,13700.0
2013-04-23 10:40:00,81.34,81.42,81.34,81.37,32100.0,62.0193,62.0803,62.0193,62.0422,32100.0
2013-04-23 10:45:00,81.38,81.43,81.36,81.4,25300.0,62.0498,62.0879,62.0345,62.065,25300.0
2013-04-23 10:50:00,81.37,81.38,81.35,81.35,6700.0,62.0422,62.0498,62.0269,62.0269,6700.0
2013-04-23 10:55:00,81.37,81.39,81.35,81.35,11400.0,62.0422,62.0574,62.0269,62.0269,11400.0
2013-04-23 11:00:00,81.34,81.42,81.34,81.42,15400.0,62.0193,62.0803,62.0193,62.0803,15400.0
2013-04-23 11:05:00,81.43,81.44,81.41,81.43,5700.0,62.0879,62.0955,62.0727,62.0879,5700.0
2013-04-23 11:10:00,81.45,81.45,81.37,81.41,4000.0,62.1032,62.1032,62.0422,62.0727,4000.0
2013-04-23 11:15:00,81.4,81.47,81.4,81.45,9100.0,62.065,62.1184,62.065,62.1032,9100.0
2013-04-23 11:20:00,81.45,81.48,81.44,81.46,5300.0,62.1032,62.126,62.0955,62.1108,5300.0
2013-04-23 11:25:00,81.47,81.51,81.46,81.47,43400.0,62.1184,62.1489,62.1108,62.1184,43400.0
2013-04-23 11:30:00,81.46,81.51,81.46,81.51,10000.0,62.1108,62.1489,62.1108,62.1489,10000.0
2013-04-23 11:35:00,81.51,81.51,81.47,81.48,12200.0,62.1489,62.1489,62.1184,62.126,12200.0
2013-04-23 11:40:00,81.49,81.49,81.46,81.46,8300.0,62.1337,62.1337,62.1108,62.1108,8300.0
2013-04-23 11:45:00,81.48,81.52,81.48,81.52,4200.0,62.126,62.1565,62.126,62.1565,4200.0
2013-04-23 11:50:00,81.51,81.51,81.48,81.5,6400.0,62.1489,62.1489,62.126,62.1413,6400.0
2013-04-23 11:55:00,81.51,81.53,81.51,81.53,14700.0,62.1489,62.1642,62.1489,62.1642,14700.0
2013-04-23 12:00:00,81.53,81.54,81.49,81.52,10900.0,62.1642,62.1718,62.1337,62.1565,10900.0
2013-04-23 12:05:00,81.51,81.51,81.47,81.5,6700.0,62.1489,62.1489,62.1184,62.1413,6700.0
2013-04-23 12:10:00,81.49,81.5,81.46,81.49,9900.0,62.1337,62.1413,62.1108,62.1337,9900.0
2013-04-23 12:15:00,81.48,81.5,81.48,81.49,15600.0,62.126,62.1413,62.126,62.1337,15600.0
2013-04-23 12:20:00,81.5,81.54,81.5,81.53,9000.0,62.1413,62.1718,62.1413,62.1642,9000.0
2013-04-23 12:25:00,81.54,81.55,81.53,81.53,10500.0,62.1718,62.1794,62.1642,62.1642,10500.0
2013-04-23 12:30:00,81.53,81.55,81.52,81.54,5200.0,62.1642,62.1794,62.1565,62.1718,5200.0
2013-04-23 12:35:00,81.53,81.54,81.52,81.54,4900.0,62.1642,62.1718,62.1565,62.1718,4900.0
2013-04-23 12:40:00,81.53,81.55,81.52,81.52,1600.0,62.1642,62.1794,62.1565,62.1565,1600.0
2013-04-23 12:45:00,81.52,81.52,81.48,81.48,3800.0,62.1565,62.1565,62.126,62.126,3800.0
2013-04-23 12:50:00,81.46,81.46,81.44,81.46,3900.0,62.1108,62.1108,62.0955,62.1108,3900.0
2013-04-23 12:55:00,81.46,81.5,81.45,81.5,6400.0,62.1108,62.1413,62.1032,62.1413,6400.0
2013-04-23 13:00:00,81.5,81.5,81.48,81.49,1300.0,62.1413,62.1413,62.126,62.1337,1300.0
2013-04-23 13:05:00,81.48,81.49,80.76,80.76,147400.0,62.126,62.1337,61.5771,61.5771,147400.0
2013-04-23 13:10:00,80.75,81.53,80.69,81.52,448600.0,61.5694,62.1642,61.5237,62.1565,448600.0
2013-04-23 13:15:00,81.51,81.54,81.44,81.5,13400.0,62.1489,62.1718,62.0955,62.1413,13400.0
2013-04-23 13:20:00,81.48,81.52,81.46,81.46,9400.0,62.126,62.1565,62.1108,62.1108,9400.0
2013-04-23 13:25:00,81.44,81.44,81.38,81.43,26100.0,62.0955,62.0955,62.0498,62.0879,26100.0
2013-04-23 13:30:00,81.42,81.46,81.38,81.44,12300.0,62.0803,62.1108,62.0498,62.0955,12300.0
2013-04-23 13:35:00,81.41,81.43,81.37,81.39,9200.0,62.0727,62.0879,62.0422,62.0574,9200.0
2013-04-23 13:40:00,81.38,81.42,81.37,81.41,21800.0,62.0498,62.0803,62.0422,62.0727,21800.0
2013-04-23 13:45:00,81.41,81.46,81.41,81.46,9600.0,62.0727,62.1108,62.0727,62.1108,9600.0
2013-04-23 13:50:00,81.46,81.48,81.44,81.46,9200.0,62.1108,62.126,62.0955,62.1108,9200.0
2013-04-23 13:55:00,81.47,81.49,81.46,81.47,8700.0,62.1184,62.1337,62.1108,62.1184,8700.0
2013-04-23 14:00:00,81.47,81.48,81.46,81.47,10300.0,62.1184,62.126,62.1108,62.1184,10300.0
2013-04-23 14:05:00,81.48,81.5,81.47,81.5,14300.0,62.126,62.1413,62.1184,62.1413,14300.0
2013-04-23 14:10:00,81.49,81.49,81.44,81.46,25400.0,62.1337,62.1337,62.0955,62.1108,25400.0
2013-04-23 14:15:00,81.46,81.48,81.41,81.41,26800.0,62.1108,62.126,62.0727,62.0727,26800.0
2013-04-23 14:20:00,81.41,81.41,81.37,81.39,36800.0,62.0727,62.0727,62.0422,62.0574,36800.0
2013-04-23 14:25:00,81.39,81.42,81.32,81.32,26700.0,62.0574,62.0803,62.004,62.004,26700.0
2013-04-23 14:30:00,81.32,81.35,81.26,81.34,42100.0,62.004,62.0269,61.9583,62.0193,42100.0
2013-04-23 14:35:00,81.32,81.35,81.31,81.35,24400.0,62.004,62.0269,61.9964,62.0269,24400.0
2013-04-23 14:40:00,81.36,81.36,81.31,81.31,10700.0,62.0345,62.0345,61.9964,61.9964,10700.0
2013-04-23 14:45:00,81.3,81.37,81.3,81.36,19300.0,61.9888,62.0422,61.9888,62.0345,19300.0
2013-04-23 14:50:00,81.37,81.38,81.35,81.36,9900.0,62.0422,62.0498,62.0269,62.0345,9900.0
2013-04-23 14:55:00,81.36,81.39,81.36,81.39,6300.0,62.0345,62.0574,62.0345,62.0574,6300.0
2013-04-23 15:00:00,81.39,81.43,81.39,81.43,8900.0,62.0574,62.0879,62.0574,62.0879,8900.0
2013-04-23 15:05:00,81.42,81.44,81.38,81.41,37000.0,62.0803,62.0955,62.0498,62.0727,37000.0
2013-04-23 15:10:00,81.41,81.44,81.39,81.39,16500.0,62.0727,62.0955,62.0574,62.0574,16500.0
2013-04-23 15:15:00,81.4,81.43,81.39,81.41,13600.0,62.065,62.0879,62.0574,62.0727,13600.0
2013-04-23 15:20:00,81.4,81.47,81.4,81.46,13700.0,62.065,62.1184,62.065,62.1108,13700.0
2013-04-23 15:25:00,81.48,81.51,81.47,81.49,7300.0,62.126,62.1489,62.1184,62.1337,7300.0
2013-04-23 15:30:00,81.49,81.51,81.48,81.5,3600.0,62.1337,62.1489,62.126,62.1413,3600.0
2013-04-23 15:35:00,81.49,81.51,81.49,81.5,3900.0,62.1337,62.1489,62.1337,62.1413,3900.0
2013-04-23 15:40:00,81.47,81.48,81.46,81.48,3000.0,62.1184,62.126,62.1108,62.126,3000.0
2013-04-23 15:45:00,81.48,81.53,81.45,81.53,17200.0,62.126,62.1642,62.1032,62.1642,17200.0
2013-04-23 15:50:00,81.52,81.55,81.52,81.53,16100.0,62.1565,62.1794,62.1565,62.1642,16100.0
2013-04-23 15:55:00,81.54,81.58,81.53,81.57,13200.0,62.1718,62.2023,62.1642,62.1947,13200.0
2013-04-24 09:30:00,81.59,81.71,81.53,81.7,35100.0,62.2099,62.3014,62.1642,62.2938,35100.0
2013-04-24 09:35:00,81.69,81.72,81.65,81.65,6800.0,62.2862,62.309,62.2557,62.2557,6800.0
2013-04-24 09:40:00,81.65,81.67,81.56,81.63,12300.0,62.2557,62.2709,62.187,62.2404,12300.0
2013-04-24 09:45:00,81.63,81.68,81.59,81.68,16600.0,62.2404,62.2785,62.2099,62.2785,16600.0
2013-04-24 09:50:00,81.66,81.68,81.6,81.67,20800.0,62.2633,62.2785,62.2175,62.2709,20800.0
2013-04-24 09:55:00,81.65,81.67,81.61,81.65,18400.0,62.2557,62.2709,62.2252,62.2557,18400.0
2013-04-24 10:00:00,81.65,81.71,81.65,81.65,6600.0,62.2557,62.3014,62.2557,62.2557,6600.0
2013-04-24 10:05:00,81.65,81.67,81.56,81.56,4200.0,62.2557,62.2709,62.187,62.187,4200.0
2013-04-24 10:10:00,81.56,81.58,81.52,81.52,17900.0,62.187,62.2023,62.1565,62.1565,17900.0
2013-04-24 10:15:00,81.52,81.58,81.52,81.53,6000.0,62.1565,62.2023,62.1565,62.1642,6000.0
2013-04-24 10:20:00,81.52,81.55,81.46,81.49,13400.0,62.1565,62.1794,62.1108,62.1337,13400.0
2013-04-24 10:25:00,81.5,81.59,81.5,81.59,14500.0,62.1413,62.2099,62.1413,62.2099,14500.0
2013-04-24 10:30:00,81.58,81.66,81.58,81.64,15000.0,62.2023,62.2633,62.2023,62.248,15000.0
2013-04-24 10:35:00,81.62,81.67,81.61,81.64,28100.0,62.2328,62.2709,62.2252,62.248,28100.0
2013-04-24 10:40:00,81.64,81.72,81.64,81.7,13500.0,62.248,62.309,62.248,62.2938,13500.0
2013-04-24 10:45:00,81.71,81.75,81.7,81.74,21700.0,62.3014,62.3319,62.2938,62.3243,21700.0
2013-04-24 10:50:00,81.73,81.76,81.72,81.75,7100.0,62.3167,62.3395,62.309,62.3319,7100.0
2013-04-24 10:55:00,81.74,81.75,81.68,81.73,12200.0,62.3243,62.3319,62.2785,62.3167,12200.0
2013-04-24 11:00:00,81.74,81.76,81.69,81.7,21300.0,62.3243,62.3395,62.2862,62.2938,21300.0
2013-04-24 11:05:00,81.7,81.71,81.62,81.63,23400.0,62.2938,62.3014,62.2328,62.2404,23400.0
2013-04-24 11:10:00,81.59,81.65,81.59,81.65,11700.0,62.2099,62.2557,62.2099,62.2557,11700.0
2013-04-24 11:15:00,81.65,81.68,81.61,81.68,9900.0,62.2557,62.2785,62.2252,62.2785,9900.0
2013-04-24 11:20:00,81.69,81.69,81.65,81.66,12300.0,62.2862,62.2862,62.2557,62.2633,12300.0
2013-04-24 11:25:00,81.66,81.71,81.63,81.71,24100.0,62.2633,62.3014,62.2404,62.3014,24100.0
2013-04-24 11:30:00,81.71,81.74,81.69,81.7,10300.0,62.3014,62.3243,62.2862,62.2938,10300.0
2013-04-24 11:35:00,81.71,81.73,81.66,81.68,19300.0,62.3014,62.3167,62.2633,62.2785,19300.0
2013-04-24 11:40:00,81.67,81.71,81.67,81.7,13900.0,62.2709,62.3014,62.2709,62.2938,13900.0
2013-04-24 11:45:00,81.7,81.77,81.7,81.74,15200.0,62.2938,62.3472,62.2938,62.3243,15200.0
2013-04-24 11:50:00,81.74,81.77,81.74,81.74,20000.0,62.3243,62.3472,62.3243,62.3243,20000.0
2013-04-24 11:55:00,81.74,81.76,81.74,81.74,7500.0,62.3243,62.3395,62.3243,62.3243,7500.0
2013-04-24 12:00:00,81.74,81.75,81.72,81.74,7200.0,62.3243,62.3319,62.309,62.3243,7200.0
2013-04-24 12:05:00,81.74,81.76,81.73,81.76,4000.0,62.3243,62.3395,62.3167,62.3395,4000.0
2013-04-24 12:10:00,81.74,81.74,81.69,81.71,7000.0,62.3243,62.3243,62.2862,62.3014,7000.0
2013-04-24 12:15:00,81.68,81.69,81.67,81.69,7800.0,62.2785,62.2862,62.2709,62.2862,7800.0
2013-04-24 12:20:00,81.69,81.71,81.67,81.71,5500.0,62.2862,62.3014,62.2709,62.3014,5500.0
2013-04-24 12:25:00,81.7,81.7,81.67,81.69,4600.0,62.2938,62.2938,62.2709,62.2862,4600.0
2013-04-24 12:30:00,81.7,81.72,81.68,81.68,8100.0,62.2938,62.309,62.2785,62.2785,8100.0
2013-04-24 12:35:00,81.68,81.68,81.63,81.65,6100.0,62.2785,62.2785,62.2404,62.2557,6100.0
2013-04-24 12:40:00,81.64,81.64,81.59,81.62,11600.0,62.248,62.248,62.2099,62.2328,11600.0
2013-04-24 12:45:00,81.63,81.68,81.61,81.65,6000.0,62.2404,62.2785,62.2252,62.2557,6000.0
2013-04-24 12:50:00,81.64,81.67,81.64,81.64,4100.0,62.248,62.2709,62.248,62.248,4100.0
2013-04-24 12:55:00,81.65,81.67,81.65,81.67,4300.0,62.2557,62.2709,62.2557,62.2709,4300.0
2013-04-24 13:00:00,81.66,81.67,81.64,81.66,8100.0,62.2633,62.2709,62.248,62.2633,8100.0
2013-04-24 13:05:00,81.67,81.69,81.67,81.67,7400.0,62.2709,62.2862,62.2709,62.2709,7400.0
2013-04-24 13:10:00,81.67,81.7,81.66,81.7,27100.0,62.2709,62.2938,62.2633,62.2938,27100.0
2013-04-24 13:15:00,81.69,81.73,81.69,81.72,16100.0,62.2862,62.3167,62.2862,62.309,16100.0
2013-04-24 13:20:00,81.72,81.74,81.71,81.74,2800.0,62.309,62.3243,62.3014,62.3243,2800.0
2013-04-24 13:25:00,81.72,81.73,81.71,81.72,1600.0,62.309,62.3167,62.3014,62.309,1600.0
2013-04-24 13:30:00,81.71,81.75,81.71,81.75,3400.0,62.3014,62.3319,62.3014,62.3319,3400.0
2013-04-24 13:35:00,81.73,81.76,81.72,81.75,4400.0,62.3167,62.3395,62.309,62.3319,4400.0
2013-04-24 13:40:00,81.75,81.75,81.71,81.72,9100.0,62.3319,62.3319,62.3014,62.309,9100.0
2013-04-24 13:45:00,81.72,81.75,81.72,81.74,19100.0,62.309,62.3319,62.309,62.3243,19100.0
2013-04-24 13:50:00,81.74,81.76,81.74,81.75,8800.0,62.3243,62.3395,62.3243,62.3319,8800.0
2013-04-24 13:55:00,81.75,81.77,81.74,81.74,9100.0,62.3319,62.3472,62.3243,62.3243,9100.0
2013-04-24 14:00:00,81.74,81.79,81.74,81.78,28500.0,62.3243,62.3624,62.3243,62.3548,28500.0
2013-04-24 14:05:00,81.78,81.8,81.74,81.74,19500.0,62.3548,62.37,62.3243,62.3243,19500.0
2013-04-24 14:10:00,81.76,81.78,81.76,81.77,6600.0,62.3395,62.3548,62.3395,62.3472,6600.0
2013-04-24 14:15:00,81.77,81.81,81.77,81.81,14100.0,62.3472,62.3777,62.3472,62.3777,14100.0
2013-04-24 14:20:00,81.81,81.82,81.79,81.8,34200.0,62.3777,62.3853,62.3624,62.37,34200.0
2013-04-24 14:25:00,81.8,81.82,81.78,81.81,5300.0,62.37,62.3853,62.3548,62.3777,5300.0
2013-04-24 14:30:00,81.8,81.82,81.8,81.81,5000.0,62.37,62.3853,62.37,62.3777,5000.0
2013-04-24 14:35:00,81.81,81.85,81.81,81.84,8300.0,62.3777,62.4081,62.3777,62.4005,8300.0
2013-04-24 14:40:00,81.85,81.85,81.82,81.83,24200.0,62.4081,62.4081,62.3853,62.3929,24200.0
2013-04-24 14:45:00,81.84,81.85,81.8,81.8,13600.0,62.4005,62.4081,62.37,62.37,13600.0
2013-04-24 14:50:00,81.82,81.83,81.8,81.81,14200.0,62.3853,62.3929,62.37,62.3777,14200.0
2013-04-24 14:55:00,81.81,81.9,81.81,81.89,45200.0,62.3777,62.4463,62.3777,62.4386,45200.0
2013-04-24 15:00:00,81.9,81.9,81.85,81.87,12700.0,62.4463,62.4463,62.4081,62.4234,12700.0
2013-04-24 15:05:00,81.86,81.87,81.84,81.85,22000.0,62.4158,62.4234,62.4005,62.4081,22000.0
2013-04-24 15:10:00,81.85,81.86,81.79,81.8,51600.0,62.4081,62.4158,62.3624,62.37,51600.0
2013-04-24 15:15:00,81.81,81.83,81.81,81.83,28600.0,62.3777,62.3929,62.3777,62.3929,28600.0
2013-04-24 15:20:00,81.83,81.83,81.77,81.79,22800.0,62.3929,62.3929,62.3472,62.3624,22800.0
2013-04-24 15:25:00,81.79,81.81,81.79,81.79,52500.0,62.3624,62.3777,62.3624,62.3624,52500.0
2013-04-24 15:30:00,81.8,81.82,81.76,81.77,31500.0,62.37,62.3853,62.3395,62.3472,31500.0
2013-04-24 15:35:00,81.77,81.78,81.73,81.78,29100.0,62.3472,62.3548,62.3167,62.3548,29100.0
2013-04-24 15:40:00,81.77,81.8,81.71,81.72,65700.0,62.3472,62.37,62.3014,62.309,65700.0
2013-04-24 15:45:00,81.72,81.75,81.72,81.73,51300.0,62.309,62.3319,62.309,62.3167,51300.0
2013-04-24 15:50:00,81.73,81.76,81.73,81.75,57700.0,62.3167,62.3395,62.3167,62.3319,57700.0
2013-04-24 15:55:00,81.74,81.74,81.64,81.71,94400.0,62.3243,62.3243,62.248,62.3014,94400.0
2013-04-25 09:30:00,81.95,81.98,81.86,81.88,58600.0,62.4844,62.5073,62.4158,62.431,58600.0
2013-04-25 09:35:00,81.87,81.96,81.85,81.94,17200.0,62.4234,62.492,62.4081,62.4768,17200.0
2013-04-25 09:40:00,81.93,81.95,81.81,81.83,17100.0,62.4691,62.4844,62.3777,62.3929,17100.0
2013-04-25 09:45:00,81.84,81.84,81.75,81.79,21100.0,62.4005,62.4005,62.3319,62.3624,21100.0
2013-04-25 09:50:00,81.8,81.91,81.8,81.91,16200.0,62.37,62.4539,62.37,62.4539,16200.0
2013-04-25 09:55:00,81.93,81.94,81.89,81.9,6300.0,62.4691,62.4768,62.4386,62.4463,6300.0
2013-04-25 10:00:00,81.92,81.98,81.89,81.95,11100.0,62.4615,62.5073,62.4386,62.4844,11100.0
2013-04-25 10:05:00,81.96,82.05,81.96,82.05,20500.0,62.492,62.5606,62.492,62.5606,20500.0
2013-04-25 10:10:00,82.05,82.05,81.98,82.0,74200.0,62.5606,62.5606,62.5073,62.5225,74200.0
2013-04-25 10:15:00,82.02,82.03,81.97,82.03,8000.0,62.5378,62.5454,62.4996,62.5454,8000.0
2013-04-25 10:20:00,82.03,82.09,82.03,82.08,13400.0,62.5454,62.5911,62.5454,62.5835,13400.0
2013-04-25 10:25:00,82.08,82.17,82.08,82.12,11400.0,62.5835,62.6521,62.5835,62.614,11400.0
2013-04-25 10:30:00,82.13,82.15,82.12,82.13,8100.0,62.6216,62.6369,62.614,62.6216,8100.0
2013-04-25 10:35:00,82.12,82.16,82.12,82.13,6300.0,62.614,62.6445,62.614,62.6216,6300.0
2013-04-25 10:40:00,82.13,82.21,82.13,82.2,41000.0,62.6216,62.6826,62.6216,62.675,41000.0
2013-04-25 10:45:00,82.2,82.2,82.17,82.2,6400.0,62.675,62.675,62.6521,62.675,6400.0
2013-04-25 10:50:00,82.19,82.25,82.19,82.23,33300.0,62.6674,62.7131,62.6674,62.6979,33300.0
2013-04-25 10:55:00,82.24,82.25,82.22,82.23,30900.0,62.7055,62.7131,62.6903,62.6979,30900.0
2013-04-25 11:00:00,82.24,82.29,82.24,82.26,20800.0,62.7055,62.7436,62.7055,62.7208,20800.0
2013-04-25 11:05:00,82.26,82.27,82.2,82.22,8400.0,62.7208,62.7284,62.675,62.6903,8400.0
2013-04-25 11:10:00,82.22,82.23,82.18,82.18,5500.0,62.6903,62.6979,62.6598,62.6598,5500.0
2013-04-25 11:15:00,82.19,82.23,82.19,82.2,7400.0,62.6674,62.6979,62.6674,62.675,7400.0
2013-04-25 11:20:00,82.19,82.21,82.19,82.2,7200.0,62.6674,62.6826,62.6674,62.675,7200.0
2013-04-25 11:25:00,82.2,82.21,82.18,82.18,5600.0,62.675,62.6826,62.6598,62.6598,5600.0
2013-04-25 11:30:00,82.19,82.25,82.18,82.25,7700.0,62.6674,62.7131,62.6598,62.7131,7700.0
2013-04-25 11:35:00,82.26,82.27,82.24,82.26,46100.0,62.7208,62.7284,62.7055,62.7208,46100.0
2013-04-25 11:40:00,82.27,82.27,82.23,82.23,21700.0,62.7284,62.7284,62.6979,62.6979,21700.0
2013-04-25 11:45:00,82.23,82.25,82.19,82.19,8700.0,62.6979,62.7131,62.6674,62.6674,8700.0
2013-04-25 11:50:00,82.2,82.2,82.17,82.17,6000.0,62.675,62.675,62.6521,62.6521,6000.0
2013-04-25 11:55:00,82.18,82.19,82.15,82.17,5900.0,62.6598,62.6674,62.6369,62.6521,5900.0
2013-04-25 12:00:00,82.17,82.18,82.16,82.17,3400.0,62.6521,62.6598,62.6445,62.6521,3400.0
2013-04-25 12:05:00,82.17,82.2,82.16,82.19,4300.0,62.6521,62.675,62.6445,62.6674,4300.0
2013-04-25 12:10:00,82.19,82.22,82.19,82.22,1500.0,62.6674,62.6903,62.6674,62.6903,1500.0
2013-04-25 12:15:00,82.21,82.22,82.19,82.2,5400.0,62.6826,62.6903,62.6674,62.675,5400.0
2013-04-25 12:20:00,82.19,82.2,82.17,82.19,4200.0,62.6674,62.675,62.6521,62.6674,4200.0
2013-04-25 12:25:00,82.18,82.18,82.15,82.16,3900.0,62.6598,62.6598,62.6369,62.6445,3900.0
2013-04-25 12:30:00,82.17,82.22,82.16,82.21,7000.0,62.6521,62.6903,62.6445,62.6826,7000.0
2013-04-25 12:35:00,82.21,82.22,82.21,82.22,2300.0,62.6826,62.6903,62.6826,62.6903,2300.0
2013-04-25 12:40:00,82.21,82.22,82.2,82.22,3200.0,62.6826,62.6903,62.675,62.6903,3200.0
2013-04-25 12:45:00,82.23,82.24,82.23,82.24,2800.0,62.6979,62.7055,62.6979,62.7055,2800.0
2013-04-25 12:50:00,82.24,82.27,82.23,82.27,3200.0,62.7055,62.7284,62.6979,62.7284,3200.0
2013-04-25 12:55:00,82.26,82.26,82.26,82.26,15300.0,62.7208,62.7208,62.7208,62.7208,15300.0
2013-04-25 13:00:00,82.26,82.27,82.24,82.25,3400.0,62.7208,62.7284,62.7055,62.7131,3400.0
2013-04-25 13:05:00,82.25,82.26,82.23,82.23,2500.0,62.7131,62.7208,62.6979,62.6979,2500.0
2013-04-25 13:10:00,82.25,82.28,82.24,82.28,8000.0,62.7131,62.736,62.7055,62.736,8000.0
2013-04-25 13:15:00,82.29,82.34,82.29,82.33,17800.0,62.7436,62.7818,62.7436,62.7741,17800.0
2013-04-25 13:20:00,82.33,82.33,82.32,82.33,1900.0,62.7741,62.7741,62.7665,62.7741,1900.0
2013-04-25 13:25:00,82.35,82.36,82.34,82.35,2800.0,62.7894,62.797,62.7818,62.7894,2800.0
2013-04-25 13:30:00,82.35,82.35,82.31,82.35,82400.0,62.7894,62.7894,62.7589,62.7894,82400.0
2013-04-25 13:35:00,82.35,82.35,82.33,82.33,4900.0,62.7894,62.7894,62.7741,62.7741,4900.0
2013-04-25 13:40:00,82.33,82.34,82.32,82.33,7600.0,62.7741,62.7818,62.7665,62.7741,7600.0
2013-04-25 13:45:00,82.32,82.33,82.32,82.33,4600.0,62.7665,62.7741,62.7665,62.7741,4600.0
2013-04-25 13:50:00,82.33,82.35,82.33,82.34,7700.0,62.7741,62.7894,62.7741,62.7818,7700.0
2013-04-25 13:55:00,82.34,82.39,82.34,82.38,10600.0,62.7818,62.8199,62.7818,62.8123,10600.0
2013-04-25 14:00:00,82.37,82.39,82.37,82.39,1100.0,62.8046,62.8199,62.8046,62.8199,1100.0
2013-04-25 14:05:00,82.4,82.41,82.39,82.39,4900.0,62.8275,62.8351,62.8199,62.8199,4900.0
2013-04-25 14:10:00,82.38,82.39,82.37,82.39,1800.0,62.8123,62.8199,62.8046,62.8199,1800.0
2013-04-25 14:15:00,82.39,82.39,82.34,82.34,20700.0,62.8199,62.8199,62.7818,62.7818,20700.0
2013-04-25 14:20:00,82.34,82.36,82.33,82.36,5800.0,62.7818,62.797,62.7741,62.797,5800.0
2013-04-25 14:25:00,82.35,82.35,82.33,82.33,20100.0,62.7894,62.7894,62.7741,62.7741,20100.0
2013-04-25 14:30:00,82.31,82.31,82.27,82.27,6800.0,62.7589,62.7589,62.7284,62.7284,6800.0
2013-04-25 14:35:00,82.28,82.29,82.28,82.29,2300.0,62.736,62.7436,62.736,62.7436,2300.0
2013-04-25 14:40:00,82.3,82.31,82.26,82.29,22400.0,62.7513,62.7589,62.7208,62.7436,22400.0
2013-04-25 14:45:00,82.27,82.28,82.24,82.25,7100.0,62.7284,62.736,62.7055,62.7131,7100.0
2013-04-25 14:50:00,82.24,82.25,82.18,82.18,5600.0,62.7055,62.7131,62.6598,62.6598,5600.0
2013-04-25 14:55:00,82.16,82.16,82.09,82.13,15900.0,62.6445,62.6445,62.5911,62.6216,15900.0
2013-04-25 15:00:00,82.13,82.13,82.06,82.06,25500.0,62.6216,62.6216,62.5683,62.5683,25500.0
2013-04-25 15:05:00,82.05,82.05,81.93,82.01,12600.0,62.5606,62.5606,62.4691,62.5301,12600.0
2013-04-25 15:10:00,81.99,82.04,81.91,82.04,17700.0,62.5149,62.553,62.4539,62.553,17700.0
2013-04-25 15:15:00,82.04,82.05,81.94,81.96,18500.0,62.553,62.5606,62.4768,62.492,18500.0
2013-04-25 15:20:00,81.97,81.97,81.87,81.89,11300.0,62.4996,62.4996,62.4234,62.4386,11300.0
2013-04-25 15:25:00,81.88,81.94,81.88,81.93,8100.0,62.431,62.4768,62.431,62.4691,8100.0
2013-04-25 15:30:00,81.92,81.97,81.92,81.96,3700.0,62.4615,62.4996,62.4615,62.492,3700.0
2013-04-25 15:35:00,81.96,82.04,81.96,82.02,6000.0,62.492,62.553,62.492,62.5378,6000.0
2013-04-25 15:40:00,82.02,82.04,82.0,82.03,6500.0,62.5378,62.553,62.5225,62.5454,6500.0
2013-04-25 15:45:00,82.02,82.06,82.02,82.06,9400.0,62.5378,62.5683,62.5378,62.5683,9400.0
2013-04-25 15:50:00,82.05,82.05,81.91,81.91,14800.0,62.5606,62.5606,62.4539,62.4539,14800.0
2013-04-25 15:55:00,81.91,81.99,81.88,81.98,30200.0,62.4539,62.5149,62.431,62.5073,30200.0
2013-04-26 09:30:00,81.86,81.94,81.84,81.9,27200.0,62.4158,62.4768,62.4005,62.4463,27200.0
2013-04-26 09:35:00,81.92,81.93,81.71,81.71,23000.0,62.4615,62.4691,62.3014,62.3014,23000.0
2013-04-26 09:40:00,81.73,81.79,81.72,81.76,6800.0,62.3167,62.3624,62.309,62.3395,6800.0
2013-04-26 09:45:00,81.73,81.82,81.73,81.78,28200.0,62.3167,62.3853,62.3167,62.3548,28200.0
2013-04-26 09:50:00,81.78,81.93,81.78,81.93,28300.0,62.3548,62.4691,62.3548,62.4691,28300.0
2013-04-26 09:55:00,81.86,82.0,81.84,81.97,14000.0,62.4158,62.5225,62.4005,62.4996,14000.0
2013-04-26 10:00:00,81.99,82.02,81.98,81.98,9200.0,62.5149,62.5378,62.5073,62.5073,9200.0
2013-04-26 10:05:00,81.97,81.97,81.9,81.92,15900.0,62.4996,62.4996,62.4463,62.4615,15900.0
2013-04-26 10:10:00,81.92,81.97,81.78,81.85,30300.0,62.4615,62.4996,62.3548,62.4081,30300.0
2013-04-26 10:15:00,81.81,81.82,81.75,81.8,9600.0,62.3777,62.3853,62.3319,62.37,9600.0
2013-04-26 10:20:00,81.81,81.83,81.74,81.81,34000.0,62.3777,62.3929,62.3243,62.3777,34000.0
2013-04-26 10:25:00,81.81,81.87,81.8,81.87,48300.0,62.3777,62.4234,62.37,62.4234,48300.0
2013-04-26 10:30:00,81.86,81.86,81.77,81.77,9300.0,62.4158,62.4158,62.3472,62.3472,9300.0
2013-04-26 10:35:00,81.78,81.81,81.75,81.8,31100.0,62.3548,62.3777,62.3319,62.37,31100.0
2013-04-26 10:40:00,81.81,81.85,81.78,81.83,10700.0,62.3777,62.4081,62.3548,62.3929,10700.0
2013-04-26 10:45:00,81.85,81.85,81.79,81.8,13200.0,62.4081,62.4081,62.3624,62.37,13200.0
2013-04-26 10:50:00,81.81,81.81,81.69,81.7,23000.0,62.3777,62.3777,62.2862,62.2938,23000.0
2013-04-26 10:55:00,81.69,81.78,81.69,81.75,10500.0,62.2862,62.3548,62.2862,62.3319,10500.0
2013-04-26 11:00:00,81.74,81.79,81.71,81.77,17600.0,62.3243,62.3624,62.3014,62.3472,17600.0
2013-04-26 11:05:00,81.77,81.8,81.75,81.75,11200.0,62.3472,62.37,62.3319,62.3319,11200.0
2013-04-26 11:10:00,81.76,81.83,81.76,81.81,8900.0,62.3395,62.3929,62.3395,62.3777,8900.0
2013-04-26 11:15:00,81.82,81.87,81.8,81.82,9100.0,62.3853,62.4234,62.37,62.3853,9100.0
2013-04-26 11:20:00,81.8,81.82,81.78,81.8,9500.0,62.37,62.3853,62.3548,62.37,9500.0
2013-04-26 11:25:00,81.81,81.84,81.77,81.78,11300.0,62.3777,62.4005,62.3472,62.3548,11300.0
2013-04-26 11:30:00,81.79,81.81,81.74,81.81,17400.0,62.3624,62.3777,62.3243,62.3777,17400.0
2013-04-26 11:35:00,81.8,81.81,81.7,81.72,16400.0,62.37,62.3777,62.2938,62.309,16400.0
2013-04-26 11:40:00,81.7,81.73,81.69,81.7,8200.0,62.2938,62.3167,62.2862,62.2938,8200.0
2013-04-26 11:45:00,81.69,81.69,81.63,81.63,7000.0,62.2862,62.2862,62.2404,62.2404,7000.0
2013-04-26 11:50:00,81.63,81.65,81.6,81.65,13500.0,62.2404,62.2557,62.2175,62.2557,13500.0
2013-04-26 11:55:00,81.62,81.64,81.61,81.64,41500.0,62.2328,62.248,62.2252,62.248,41500.0
2013-04-26 12:00:00,81.62,81.66,81.57,81.66,20300.0,62.2328,62.2633,62.1947,62.2633,20300.0
2013-04-26 12:05:00,81.66,81.69,81.64,81.67,6800.0,62.2633,62.2862,62.248,62.2709,6800.0
2013-04-26 12:10:00,81.65,81.69,81.63,81.64,12500.0,62.2557,62.2862,62.2404,62.248,12500.0
2013-04-26 12:15:00,81.63,81.68,81.63,81.67,14000.0,62.2404,62.2785,62.2404,62.2709,14000.0
2013-04-26 12:20:00,81.65,81.66,81.61,81.61,24000.0,62.2557,62.2633,62.2252,62.2252,24000.0
2013-04-26 12:25:00,81.61,81.63,81.61,81.62,3800.0,62.2252,62.2404,62.2252,62.2328,3800.0
2013-04-26 12:30:00,81.62,81.65,81.61,81.61,15700.0,62.2328,62.2557,62.2252,62.2252,15700.0
2013-04-26 12:35:00,81.63,81.64,81.6,81.61,8100.0,62.2404,62.248,62.2175,62.2252,8100.0
2013-04-26 12:40:00,81.61,81.63,81.6,81.6,8700.0,62.2252,62.2404,62.2175,62.2175,8700.0
2013-04-26 12:45:00,81.6,81.64,81.59,81.64,16100.0,62.2175,62.248,62.2099,62.248,16100.0
2013-04-26 12:50:00,81.67,81.7,81.65,81.69,9900.0,62.2709,62.2938,62.2557,62.2862,9900.0
2013-04-26 12:55:00,81.7,81.72,81.7,81.71,19800.0,62.2938,62.309,62.2938,62.3014,19800.0
2013-04-26 13:00:00,81.7,81.7,81.68,81.69,11300.0,62.2938,62.2938,62.2785,62.2862,11300.0
2013-04-26 13:05:00,81.69,81.74,81.67,81.73,17900.0,62.2862,62.3243,62.2709,62.3167,17900.0
2013-04-26 13:10:00,81.74,81.75,81.71,81.72,13400.0,62.3243,62.3319,62.3014,62.309,13400.0
2013-04-26 13:15:00,81.72,81.74,81.72,81.74,16700.0,62.309,62.3243,62.309,62.3243,16700.0
2013-04-26 13:20:00,81.75,81.82,81.74,81.79,29600.0,62.3319,62.3853,62.3243,62.3624,29600.0
2013-04-26 13:25:00,81.79,81.85,81.79,81.81,12100.0,62.3624,62.4081,62.3624,62.3777,12100.0
2013-04-26 13:30:00,81.82,81.84,81.81,81.82,8700.0,62.3853,62.4005,62.3777,62.3853,8700.0
2013-04-26 13:35:00,81.81,81.81,81.79,81.79,6600.0,62.3777,62.3777,62.3624,62.3624,6600.0
2013-04-26 13:40:00,81.79,81.85,81.78,81.84,20600.0,62.3624,62.4081,62.3548,62.4005,20600.0
2013-04-26 13:45:00,81.85,81.9,81.83,81.86,24300.0,62.4081,62.4463,62.3929,62.4158,24300.0
2013-04-26 13:50:00,81.86,81.88,81.84,81.85,24200.0,62.4158,62.431,62.4005,62.4081,24200.0
2013-04-26 13:55:00,81.85,81.85,81.84,81.84,4800.0,62.4081,62.4081,62.4005,62.4005,4800.0
2013-04-26 14:00:00,81.85,81.85,81.82,81.85,6500.0,62.4081,62.4081,62.3853,62.4081,6500.0
2013-04-26 14:05:00,81.86,81.88,81.84,81.84,18000.0,62.4158,62.431,62.4005,62.4005,18000.0
2013-04-26 14:10:00,81.83,81.85,81.8,81.8,14900.0,62.3929,62.4081,62.37,62.37,14900.0
2013-04-26 14:15:00,81.8,81.82,81.8,81.8,8900.0,62.37,62.3853,62.37,62.37,8900.0
2013-04-26 14:20:00,81.81,81.83,81.78,81.82,19900.0,62.3777,62.3929,62.3548,62.3853,19900.0
2013-04-26 14:25:00,81.81,81.82,81.79,81.79,11900.0,62.3777,62.3853,62.3624,62.3624,11900.0
2013-04-26 14:30:00,81.79,81.81,81.77,81.77,16300.0,62.3624,62.3777,62.3472,62.3472,16300.0
2013-04-26 14:35:00,81.78,81.79,81.77,81.79,6900.0,62.3548,62.3624,62.3472,62.3624,6900.0
2013-04-26 14:40:00,81.8,81.81,81.79,81.8,3900.0,62.37,62.3777,62.3624,62.37,3900.0
2013-04-26 14:45:00,81.8,81.87,81.79,81.87,17000.0,62.37,62.4234,62.3624,62.4234,17000.0
2013-04-26 14:50:00,81.86,81.86,81.83,81.83,13800.0,62.4158,62.4158,62.3929,62.3929,13800.0
2013-04-26 14:55:00,81.83,81.85,81.81,81.81,6900.0,62.3929,62.4081,62.3777,62.3777,6900.0
2013-04-26 15:00:00,81.81,81.9,81.81,81.9,19300.0,62.3777,62.4463,62.3777,62.4463,19300.0
2013-04-26 15:05:00,81.89,81.94,81.89,81.94,9800.0,62.4386,62.4768,62.4386,62.4768,9800.0
2013-04-26 15:10:00,81.94,81.94,81.92,81.93,8100.0,62.4768,62.4768,62.4615,62.4691,8100.0
2013-04-26 15:15:00,81.93,81.93,81.92,81.92,7000.0,62.4691,62.4691,62.4615,62.4615,7000.0
2013-04-26 15:20:00,81.93,81.94,81.92,81.93,16300.0,62.4691,62.4768,62.4615,62.4691,16300.0
2013-04-26 15:25:00,81.92,81.98,81.92,81.98,17000.0,62.4615,62.5073,62.4615,62.5073,17000.0
2013-04-26 15:30:00,81.98,82.0,81.96,82.0,29200.0,62.5073,62.5225,62.492,62.5225,29200.0
2013-04-26 15:35:00,82.0,82.0,81.96,81.98,7600.0,62.5225,62.5225,62.492,62.5073,7600.0
2013-04-26 15:40:00,81.98,81.99,81.96,81.97,8800.0,62.5073,62.5149,62.492,62.4996,8800.0
2013-04-26 15:45:00,81.97,81.97,81.89,81.92,12700.0,62.4996,62.4996,62.4386,62.4615,12700.0
2013-04-26 15:50:00,81.92,81.92,81.87,81.87,7500.0,62.4615,62.4615,62.4234,62.4234,7500.0
2013-04-26 15:55:00,81.86,81.89,81.82,81.83,118000.0,62.4158,62.4386,62.3853,62.3929,118000.0
2013-04-29 09:30:00,82.09,82.15,81.98,82.04,19200.0,62.5911,62.6369,62.5073,62.553,19200.0
2013-04-29 09:35:00,82.03,82.03,81.95,82.0,6200.0,62.5454,62.5454,62.4844,62.5225,6200.0
2013-04-29 09:40:00,81.99,82.0,81.93,81.99,7300.0,62.5149,62.5225,62.4691,62.5149,7300.0
2013-04-29 09:45:00,81.98,82.0,81.96,81.97,11200.0,62.5073,62.5225,62.492,62.4996,11200.0
2013-04-29 09:50:00,81.97,82.04,81.97,82.02,14200.0,62.4996,62.553,62.4996,62.5378,14200.0
2013-04-29 09:55:00,82.03,82.04,82.01,82.03,7200.0,62.5454,62.553,62.5301,62.5454,7200.0
2013-04-29 10:00:00,82.07,82.18,82.05,82.18,7900.0,62.5759,62.6598,62.5606,62.6598,7900.0
2013-04-29 10:05:00,82.19,82.24,82.19,82.23,8200.0,62.6674,62.7055,62.6674,62.6979,8200.0
2013-04-29 10:10:00,82.22,82.23,82.18,82.19,17500.0,62.6903,62.6979,62.6598,62.6674,17500.0
2013-04-29 10:15:00,82.2,82.23,82.17,82.19,14200.0,62.675,62.6979,62.6521,62.6674,14200.0
2013-04-29 10:20:00,82.22,82.24,82.2,82.24,14200.0,62.6903,62.7055,62.675,62.7055,14200.0
2013-04-29 10:25:00,82.24,82.26,82.21,82.21,12600.0,62.7055,62.7208,62.6826,62.6826,12600.0
2013-04-29 10:30:00,82.2,82.24,82.18,82.2,32400.0,62.675,62.7055,62.6598,62.675,32400.0
2013-04-29 10:35:00,82.21,82.24,82.2,82.2,12800.0,62.6826,62.7055,62.675,62.675,12800.0
2013-04-29 10:40:00,82.22,82.24,82.2,82.24,11000.0,62.6903,62.7055,62.675,62.7055,11000.0
2013-04-29 10:45:00,82.24,82.29,82.23,82.28,16800.0,62.7055,62.7436,62.6979,62.736,16800.0
2013-04-29 10:50:00,82.28,82.3,82.26,82.29,11900.0,62.736,62.7513,62.7208,62.7436,11900.0
2013-04-29 10:55:00,82.3,82.3,82.27,82.29,9200.0,62.7513,62.7513,62.7284,62.7436,9200.0
2013-04-29 11:00:00,82.29,82.3,82.24,82.24,16900.0,62.7436,62.7513,62.7055,62.7055,16900.0
2013-04-29 11:05:00,82.24,82.27,82.23,82.23,7600.0,62.7055,62.7284,62.6979,62.6979,7600.0
2013-04-29 11:10:00,82.24,82.26,82.21,82.23,95500.0,62.7055,62.7208,62.6826,62.6979,95500.0
2013-04-29 11:15:00,82.23,82.25,82.22,82.24,11800.0,62.6979,62.7131,62.6903,62.7055,11800.0
2013-04-29 11:20:00,82.23,82.27,82.23,82.24,20900.0,62.6979,62.7284,62.6979,62.7055,20900.0
2013-04-29 11:25:00,82.25,82.27,82.25,82.27,12800.0,62.7131,62.7284,62.7131,62.7284,12800.0
2013-04-29 11:30:00,82.26,82.28,82.25,82.27,12900.0,62.7208,62.736,62.7131,62.7284,12900.0
2013-04-29 11:35:00,82.27,82.28,82.23,82.23,3700.0,62.7284,62.736,62.6979,62.6979,3700.0
2013-04-29 11:40:00,82.22,82.24,82.21,82.23,5700.0,62.6903,62.7055,62.6826,62.6979,5700.0
2013-04-29 11:45:00,82.23,82.26,82.23,82.23,10900.0,62.6979,62.7208,62.6979,62.6979,10900.0
2013-04-29 11:50:00,82.23,82.25,82.22,82.22,11300.0,62.6979,62.7131,62.6903,62.6903,11300.0
2013-04-29 11:55:00,82.22,82.26,82.22,82.26,13900.0,62.6903,62.7208,62.6903,62.7208,13900.0
2013-04-29 12:00:00,82.27,82.34,82.24,82.34,34100.0,62.7284,62.7818,62.7055,62.7818,34100.0
2013-04-29 12:05:00,82.35,82.35,82.3,82.3,7700.0,62.7894,62.7894,62.7513,62.7513,7700.0
2013-04-29 12:10:00,82.31,82.34,82.3,82.33,23300.0,62.7589,62.7818,62.7513,62.7741,23300.0
2013-04-29 12:15:00,82.33,82.34,82.32,82.33,11000.0,62.7741,62.7818,62.7665,62.7741,11000.0
2013-04-29 12:20:00,82.33,82.37,82.33,82.37,13700.0,62.7741,62.8046,62.7741,62.8046,13700.0
2013-04-29 12:25:00,82.37,82.39,82.36,82.37,7300.0,62.8046,62.8199,62.797,62.8046,7300.0
2013-04-29 12:30:00,82.36,82.37,82.34,82.34,16100.0,62.797,62.8046,62.7818,62.7818,16100.0
2013-04-29 12:35:00,82.35,82.39,82.34,82.39,34100.0,62.7894,62.8199,62.7818,62.8199,34100.0
2013-04-29 12:40:00,82.39,82.43,82.39,82.41,14500.0,62.8199,62.8504,62.8199,62.8351,14500.0
2013-04-29 12:45:00,82.41,82.41,82.38,82.39,6600.0,62.8351,62.8351,62.8123,62.8199,6600.0
2013-04-29 12:50:00,82.4,82.4,82.37,82.37,14800.0,62.8275,62.8275,62.8046,62.8046,14800.0
2013-04-29 12:55:00,82.38,82.38,82.35,82.36,12900.0,62.8123,62.8123,62.7894,62.797,12900.0
2013-04-29 13:00:00,82.35,82.36,82.33,82.35,4800.0,62.7894,62.797,62.7741,62.7894,4800.0
2013-04-29 13:05:00,82.35,82.36,82.34,82.34,7500.0,62.7894,62.797,62.7818,62.7818,7500.0
2013-04-29 13:10:00,82.35,82.35,82.34,82.34,9400.0,62.7894,62.7894,62.7818,62.7818,9400.0
2013-04-29 13:15:00,82.34,82.35,82.32,82.35,19200.0,62.7818,62.7894,62.7665,62.7894,19200.0
2013-04-29 13:20:00,82.34,82.35,82.33,82.35,13800.0,62.7818,62.7894,62.7741,62.7894,13800.0
2013-04-29 13:25:00,82.35,82.36,82.34,82.35,4600.0,62.7894,62.797,62.7818,62.7894,4600.0
2013-04-29 13:30:00,82.36,82.37,82.36,82.36,3000.0,62.797,62.8046,62.797,62.797,3000.0
2013-04-29 13:35:00,82.37,82.38,82.36,82.37,7300.0,62.8046,62.8123,62.797,62.8046,7300.0
2013-04-29 13:40:00,82.38,82.43,82.38,82.43,36100.0,62.8123,62.8504,62.8123,62.8504,36100.0
2013-04-29 13:45:00,82.43,82.46,82.42,82.45,24000.0,62.8504,62.8733,62.8428,62.8656,24000.0
2013-04-29 13:50:00,82.45,82.46,82.43,82.46,32800.0,62.8656,62.8733,62.8504,62.8733,32800.0
2013-04-29 13:55:00,82.45,82.49,82.45,82.46,36300.0,62.8656,62.8961,62.8656,62.8733,36300.0
2013-04-29 14:00:00,82.46,82.49,82.46,82.47,56600.0,62.8733,62.8961,62.8733,62.8809,56600.0
2013-04-29 14:05:00,82.48,82.5,82.48,82.48,15200.0,62.8885,62.9038,62.8885,62.8885,15200.0
2013-04-29 14:10:00,82.48,82.5,82.47,82.47,21800.0,62.8885,62.9038,62.8809,62.8809,21800.0
2013-04-29 14:15:00,82.47,82.47,82.44,82.45,25400.0,62.8809,62.8809,62.858,62.8656,25400.0
2013-04-29 14:20:00,82.44,82.45,82.44,82.44,6800.0,62.858,62.8656,62.858,62.858,6800.0
2013-04-29 14:25:00,82.45,82.47,82.44,82.46,10500.0,62.8656,62.8809,62.858,62.8733,10500.0
2013-04-29 14:30:00,82.46,82.47,82.45,82.46,39600.0,62.8733,62.8809,62.8656,62.8733,39600.0
2013-04-29 14:35:00,82.45,82.46,82.45,82.46,9500.0,62.8656,62.8733,62.8656,62.8733,9500.0
2013-04-29 14:40:00,82.46,82.47,82.45,82.46,12300.0,62.8733,62.8809,62.8656,62.8733,12300.0
2013-04-29 14:45:00,82.46,82.46,82.43,82.44,32100.0,62.8733,62.8733,62.8504,62.858,32100.0
2013-04-29 14:50:00,82.44,82.47,82.44,82.44,59700.0,62.858,62.8809,62.858,62.858,59700.0
2013-04-29 14:55:00,82.44,82.45,82.44,82.45,19500.0,62.858,62.8656,62.858,62.8656,19500.0
2013-04-29 15:00:00,82.47,82.48,82.42,82.42,34000.0,62.8809,62.8885,62.8428,62.8428,34000.0
2013-04-29 15:05:00,82.42,82.42,82.34,82.35,15600.0,62.8428,62.8428,62.7818,62.7894,15600.0
2013-04-29 15:10:00,82.35,82.35,82.33,82.33,9400.0,62.7894,62.7894,62.7741,62.7741,9400.0
2013-04-29 15:15:00,82.33,82.36,82.33,82.35,11700.0,62.7741,62.797,62.7741,62.7894,11700.0
2013-04-29 15:20:00,82.34,82.35,82.32,82.33,14300.0,62.7818,62.7894,62.7665,62.7741,14300.0
2013-04-29 15:25:00,82.32,82.35,82.3,82.35,29200.0,62.7665,62.7894,62.7513,62.7894,29200.0
2013-04-29 15:30:00,82.34,82.38,82.33,82.38,32500.0,62.7818,62.8123,62.7741,62.8123,32500.0
2013-04-29 15:35:00,82.38,82.4,82.36,82.38,135200.0,62.8123,62.8275,62.797,62.8123,135200.0
2013-04-29 15:40:00,82.38,82.39,82.36,82.37,44600.0,62.8123,62.8199,62.797,62.8046,44600.0
2013-04-29 15:45:00,82.37,82.38,82.31,82.31,99100.0,62.8046,62.8123,62.7589,62.7589,99100.0
2013-04-29 15:50:00,82.31,82.31,82.26,82.27,65200.0,62.7589,62.7589,62.7208,62.7284,65200.0
2013-04-29 15:55:00,82.28,82.35,82.25,82.31,67400.0,62.736,62.7894,62.7131,62.7589,67400.0
2013-04-30 09:30:00,82.27,82.32,82.19,82.27,44800.0,62.7284,62.7665,62.6674,62.7284,44800.0
2013-04-30 09:35:00,82.27,82.34,82.27,82.3,3900.0,62.7284,62.7818,62.7284,62.7513,3900.0
2013-04-30 09:40:00,82.31,82.31,82.13,82.13,3400.0,62.7589,62.7589,62.6216,62.6216,3400.0
2013-04-30 09:45:00,82.13,82.16,82.09,82.16,6300.0,62.6216,62.6445,62.5911,62.6445,6300.0
2013-04-30 09:50:00,82.18,82.18,82.05,82.05,4400.0,62.6598,62.6598,62.5606,62.5606,4400.0
2013-04-30 09:55:00,82.06,82.08,82.02,82.03,12800.0,62.5683,62.5835,62.5378,62.5454,12800.0
2013-04-30 10:00:00,82.06,82.17,81.92,81.97,60300.0,62.5683,62.6521,62.4615,62.4996,60300.0
2013-04-30 10:05:00,81.96,81.96,81.89,81.93,5000.0,62.492,62.492,62.4386,62.4691,5000.0
2013-04-30 10:10:00,81.95,82.01,81.95,82.01,39900.0,62.4844,62.5301,62.4844,62.5301,39900.0
2013-04-30 10:15:00,82.0,82.04,81.96,81.96,27500.0,62.5225,62.553,62.492,62.492,27500.0
2013-04-30 10:20:00,82.01,82.04,82.0,82.02,5900.0,62.5301,62.553,62.5225,62.5378,5900.0
2013-04-30 10:25:00,82.01,82.02,81.97,81.98,3900.0,62.5301,62.5378,62.4996,62.5073,3900.0
2013-04-30 10:30:00,81.99,82.03,81.97,82.03,22300.0,62.5149,62.5454,62.4996,62.5454,22300.0
2013-04-30 10:35:00,82.03,82.06,82.01,82.06,4500.0,62.5454,62.5683,62.5301,62.5683,4500.0
2013-04-30 10:40:00,82.05,82.12,82.05,82.11,10800.0,62.5606,62.614,62.5606,62.6064,10800.0
2013-04-30 10:45:00,82.1,82.15,82.09,82.13,8100.0,62.5988,62.6369,62.5911,62.6216,8100.0
2013-04-30 10:50:00,82.14,82.17,82.13,82.15,5500.0,62.6293,62.6521,62.6216,62.6369,5500.0
2013-04-30 10:55:00,82.16,82.19,82.14,82.16,6500.0,62.6445,62.6674,62.6293,62.6445,6500.0
2013-04-30 11:00:00,82.16,82.17,82.13,82.13,9000.0,62.6445,62.6521,62.6216,62.6216,9000.0
2013-04-30 11:05:00,82.13,82.2,82.13,82.2,4700.0,62.6216,62.675,62.6216,62.675,4700.0
2013-04-30 11:10:00,82.2,82.21,82.17,82.17,5400.0,62.675,62.6826,62.6521,62.6521,5400.0
2013-04-30 11:15:00,82.16,82.17,82.14,82.17,2300.0,62.6445,62.6521,62.6293,62.6521,2300.0
2013-04-30 11:20:00,82.17,82.18,82.15,82.15,5400.0,62.6521,62.6598,62.6369,62.6369,5400.0
2013-04-30 11:25:00,82.16,82.18,82.16,82.16,5300.0,62.6445,62.6598,62.6445,62.6445,5300.0
2013-04-30 11:30:00,82.17,82.26,82.16,82.23,18000.0,62.6521,62.7208,62.6445,62.6979,18000.0
2013-04-30 11:35:00,82.23,82.26,82.23,82.26,3300.0,62.6979,62.7208,62.6979,62.7208,3300.0
2013-04-30 11:40:00,82.26,82.29,82.26,82.27,2600.0,62.7208,62.7436,62.7208,62.7284,2600.0
2013-04-30 11:45:00,82.27,82.31,82.27,82.3,4500.0,62.7284,62.7589,62.7284,62.7513,4500.0
2013-04-30 11:50:00,82.29,82.37,82.29,82.37,27100.0,62.7436,62.8046,62.7436,62.8046,27100.0
2013-04-30 11:55:00,82.35,82.36,82.31,82.34,12100.0,62.7894,62.797,62.7589,62.7818,12100.0
2013-04-30 12:00:00,82.32,82.33,82.3,82.3,2100.0,62.7665,62.7741,62.7513,62.7513,2100.0
2013-04-30 12:05:00,82.3,82.34,82.3,82.33,3100.0,62.7513,62.7818,62.7513,62.7741,3100.0
2013-04-30 12:10:00,82.33,82.35,82.32,82.33,3400.0,62.7741,62.7894,62.7665,62.7741,3400.0
2013-04-30 12:15:00,82.32,82.32,82.26,82.28,12300.0,62.7665,62.7665,62.7208,62.736,12300.0
2013-04-30 12:20:00,82.29,82.29,82.25,82.27,3000.0,62.7436,62.7436,62.7131,62.7284,3000.0
2013-04-30 12:25:00,82.25,82.25,82.23,82.24,3800.0,62.7131,62.7131,62.6979,62.7055,3800.0
2013-04-30 12:30:00,82.23,82.26,82.23,82.26,13400.0,62.6979,62.7208,62.6979,62.7208,13400.0
2013-04-30 12:35:00,82.24,82.26,82.21,82.23,22600.0,62.7055,62.7208,62.6826,62.6979,22600.0
2013-04-30 12:40:00,82.23,82.26,82.22,82.25,15400.0,62.6979,62.7208,62.6903,62.7131,15400.0
2013-04-30 12:45:00,82.26,82.33,82.26,82.33,4700.0,62.7208,62.7741,62.7208,62.7741,4700.0
2013-04-30 12:50:00,82.33,82.34,82.3,82.33,28700.0,62.7741,62.7818,62.7513,62.7741,28700.0
2013-04-30 12:55:00,82.33,82.37,82.33,82.36,29300.0,62.7741,62.8046,62.7741,62.797,29300.0
2013-04-30 13:00:00,82.37,82.38,82.32,82.32,6100.0,62.8046,62.8123,62.7665,62.7665,6100.0
2013-04-30 13:05:00,82.32,82.36,82.32,82.35,7200.0,62.7665,62.797,62.7665,62.7894,7200.0
2013-04-30 13:10:00,82.34,82.34,82.3,82.32,10900.0,62.7818,62.7818,62.7513,62.7665,10900.0
2013-04-30 13:15:00,82.31,82.34,82.31,82.34,6600.0,62.7589,62.7818,62.7589,62.7818,6600.0
2013-04-30 13:20:00,82.34,82.35,82.32,82.35,57100.0,62.7818,62.7894,62.7665,62.7894,57100.0
2013-04-30 13:25:00,82.35,82.37,82.32,82.32,356500.0,62.7894,62.8046,62.7665,62.7665,356500.0
2013-04-30 13:30:00,82.32,82.32,82.3,82.3,12900.0,62.7665,62.7665,62.7513,62.7513,12900.0
2013-04-30 13:35:00,82.3,82.32,82.3,82.31,1700.0,62.7513,62.7665,62.7513,62.7589,1700.0
2013-04-30 13:40:00,82.31,82.32,82.29,82.32,8500.0,62.7589,62.7665,62.7436,62.7665,8500.0
2013-04-30 13:45:00,82.31,82.34,82.31,82.34,9800.0,62.7589,62.7818,62.7589,62.7818,9800.0
2013-04-30 13:50:00,82.34,82.36,82.34,82.35,9400.0,62.7818,62.797,62.7818,62.7894,9400.0
2013-04-30 13:55:00,82.35,82.36,82.35,82.35,2100.0,62.7894,62.797,62.7894,62.7894,2100.0
2013-04-30 14:00:00,82.35,82.35,82.25,82.25,290800.0,62.7894,62.7894,62.7131,62.7131,290800.0
2013-04-30 14:05:00,82.25,82.26,82.21,82.21,7300.0,62.7131,62.7208,62.6826,62.6826,7300.0
2013-04-30 14:10:00,82.22,82.25,82.22,82.25,4100.0,62.6903,62.7131,62.6903,62.7131,4100.0
2013-04-30 14:15:00,82.24,82.25,82.22,82.23,4600.0,62.7055,62.7131,62.6903,62.6979,4600.0
2013-04-30 14:20:00,82.23,82.25,82.22,82.24,18400.0,62.6979,62.7131,62.6903,62.7055,18400.0
2013-04-30 14:25:00,82.26,82.28,82.25,82.27,40100.0,62.7208,62.736,62.7131,62.7284,40100.0
2013-04-30 14:30:00,82.26,82.27,82.24,82.24,15900.0,62.7208,62.7284,62.7055,62.7055,15900.0
2013-04-30 14:35:00,82.21,82.29,82.2,82.28,12200.0,62.6826,62.7436,62.675,62.736,12200.0
2013-04-30 14:40:00,82.28,82.32,82.28,82.32,8400.0,62.736,62.7665,62.736,62.7665,8400.0
2013-04-30 14:45:00,82.33,82.33,82.3,82.31,6100.0,62.7741,62.7741,62.7513,62.7589,6100.0
2013-04-30 14:50:00,82.3,82.31,82.28,82.29,7700.0,62.7513,62.7589,62.736,62.7436,7700.0
2013-04-30 14:55:00,82.31,82.33,82.3,82.33,9100.0,62.7589,62.7741,62.7513,62.7741,9100.0
2013-04-30 15:00:00,82.33,82.33,82.22,82.22,11100.0,62.7741,62.7741,62.6903,62.6903,11100.0
2013-04-30 15:05:00,82.24,82.27,82.23,82.27,3900.0,62.7055,62.7284,62.6979,62.7284,3900.0
2013-04-30 15:10:00,82.26,82.29,82.25,82.27,10300.0,62.7208,62.7436,62.7131,62.7284,10300.0
2013-04-30 15:15:00,82.27,82.31,82.27,82.27,11300.0,62.7284,62.7589,62.7284,62.7284,11300.0
2013-04-30 15:20:00,82.27,82.3,82.25,82.29,27900.0,62.7284,62.7513,62.7131,62.7436,27900.0
2013-04-30 15:25:00,82.3,82.31,82.29,82.3,18900.0,62.7513,62.7589,62.7436,62.7513,18900.0
2013-04-30 15:30:00,82.3,82.31,82.29,82.31,3100.0,62.7513,62.7589,62.7436,62.7589,3100.0
2013-04-30 15:35:00,82.31,82.35,82.3,82.34,31900.0,62.7589,62.7894,62.7513,62.7818,31900.0
2013-04-30 15:40:00,82.33,82.35,82.33,82.34,27200.0,62.7741,62.7894,62.7741,62.7818,27200.0
2013-04-30 15:45:00,82.36,82.38,82.33,82.38,155000.0,62.797,62.8123,62.7741,62.8123,155000.0
2013-04-30 15:50:00,82.38,82.4,82.38,82.38,30200.0,62.8123,62.8275,62.8123,62.8123,30200.0
2013-04-30 15:55:00,82.38,82.42,82.33,82.4,59700.0,62.8123,62.8428,62.7741,62.8275,59700.0
2013-05-01 09:30:00,82.2,82.24,82.11,82.11,32300.0,62.675,62.7055,62.6064,62.6064,32300.0
2013-05-01 09:35:00,82.11,82.12,82.03,82.08,18800.0,62.6064,62.614,62.5454,62.5835,18800.0
2013-05-01 09:40:00,82.1,82.12,82.04,82.12,34200.0,62.5988,62.614,62.553,62.614,34200.0
2013-05-01 09:45:00,82.1,82.15,82.04,82.07,27400.0,62.5988,62.6369,62.553,62.5759,27400.0
2013-05-01 09:50:00,82.05,82.08,82.0,82.05,10900.0,62.5606,62.5835,62.5225,62.5606,10900.0
2013-05-01 09:55:00,82.06,82.06,82.02,82.05,11100.0,62.5683,62.5683,62.5378,62.5606,11100.0
2013-05-01 10:00:00,82.06,82.16,82.02,82.11,16500.0,62.5683,62.6445,62.5378,62.6064,16500.0
2013-05-01 10:05:00,82.09,82.09,81.93,81.94,23000.0,62.5911,62.5911,62.4691,62.4768,23000.0
2013-05-01 10:10:00,81.93,81.97,81.83,81.83,24400.0,62.4691,62.4996,62.3929,62.3929,24400.0
2013-05-01 10:15:00,81.82,81.88,81.81,81.81,32300.0,62.3853,62.431,62.3777,62.3777,32300.0
2013-05-01 10:20:00,81.81,81.91,81.81,81.91,14300.0,62.3777,62.4539,62.3777,62.4539,14300.0
2013-05-01 10:25:00,81.92,81.92,81.88,81.91,6900.0,62.4615,62.4615,62.431,62.4539,6900.0
2013-05-01 10:30:00,81.9,81.96,81.88,81.95,9300.0,62.4463,62.492,62.431,62.4844,9300.0
2013-05-01 10:35:00,81.95,81.98,81.9,81.96,131600.0,62.4844,62.5073,62.4463,62.492,131600.0
2013-05-01 10:40:00,81.96,82.01,81.95,82.01,31800.0,62.492,62.5301,62.4844,62.5301,31800.0
2013-05-01 10:45:00,82.0,82.03,81.99,82.03,10600.0,62.5225,62.5454,62.5149,62.5454,10600.0
2013-05-01 10:50:00,82.03,82.08,82.0,82.08,72900.0,62.5454,62.5835,62.5225,62.5835,72900.0
2013-05-01 10:55:00,82.09,82.09,82.07,82.08,4300.0,62.5911,62.5911,62.5759,62.5835,4300.0
2013-05-01 11:00:00,82.09,82.09,82.04,82.06,11100.0,62.5911,62.5911,62.553,62.5683,11100.0
2013-05-01 11:05:00,82.05,82.1,82.04,82.09,20000.0,62.5606,62.5988,62.553,62.5911,20000.0
2013-05-01 11:10:00,82.08,82.11,82.06,82.11,4200.0,62.5835,62.6064,62.5683,62.6064,4200.0
2013-05-01 11:15:00,82.11,82.13,82.08,82.11,9800.0,62.6064,62.6216,62.5835,62.6064,9800.0
2013-05-01 11:20:00,82.1,82.14,82.06,82.14,88100.0,62.5988,62.6293,62.5683,62.6293,88100.0
2013-05-01 11:25:00,82.12,82.13,82.08,82.08,11000.0,62.614,62.6216,62.5835,62.5835,11000.0
2013-05-01 11:30:00,82.09,82.13,82.08,82.12,15800.0,62.5911,62.6216,62.5835,62.614,15800.0
2013-05-01 11:35:00,82.12,82.13,82.05,82.05,93000.0,62.614,62.6216,62.5606,62.5606,93000.0
2013-05-01 11:40:00,82.05,82.07,82.02,82.04,21500.0,62.5606,62.5759,62.5378,62.553,21500.0
2013-05-01 11:45:00,82.05,82.05,81.97,82.01,23700.0,62.5606,62.5606,62.4996,62.5301,23700.0
2013-05-01 11:50:00,82.04,82.07,82.03,82.05,12700.0,62.553,62.5759,62.5454,62.5606,12700.0
2013-05-01 11:55:00,82.04,82.09,82.02,82.09,25100.0,62.553,62.5911,62.5378,62.5911,25100.0
2013-05-01 12:00:00,82.09,82.1,82.05,82.06,6900.0,62.5911,62.5988,62.5606,62.5683,6900.0
2013-05-01 12:05:00,82.07,82.07,82.06,82.06,3000.0,62.5759,62.5759,62.5683,62.5683,3000.0
2013-05-01 12:10:00,82.03,82.03,82.0,82.03,2000.0,62.5454,62.5454,62.5225,62.5454,2000.0
2013-05-01 12:15:00,82.02,82.06,82.02,82.04,7000.0,62.5378,62.5683,62.5378,62.553,7000.0
2013-05-01 12:20:00,82.05,82.07,82.05,82.07,6500.0,62.5606,62.5759,62.5606,62.5759,6500.0
2013-05-01 12:25:00,82.07,82.07,82.04,82.07,5100.0,62.5759,62.5759,62.553,62.5759,5100.0
2013-05-01 12:30:00,82.06,82.06,82.03,82.03,2100.0,62.5683,62.5683,62.5454,62.5454,2100.0
2013-05-01 12:35:00,82.03,82.05,82.03,82.03,2600.0,62.5454,62.5606,62.5454,62.5454,2600.0
2013-05-01 12:40:00,82.03,82.07,82.03,82.05,7400.0,62.5454,62.5759,62.5454,62.5606,7400.0
2013-05-01 12:45:00,82.05,82.07,82.05,82.06,14300.0,62.5606,62.5759,62.5606,62.5683,14300.0
2013-05-01 12:50:00,82.04,82.04,82.01,82.03,2800.0,62.553,62.553,62.5301,62.5454,2800.0
2013-05-01 12:55:00,82.02,82.03,81.91,81.92,7100.0,62.5378,62.5454,62.4539,62.4615,7100.0
2013-05-01 13:00:00,81.9,81.93,81.85,81.85,2600.0,62.4463,62.4691,62.4081,62.4081,2600.0
2013-05-01 13:05:00,81.86,81.87,81.8,81.8,12600.0,62.4158,62.4234,62.37,62.37,12600.0
2013-05-01 13:10:00,81.82,81.87,81.82,81.84,6500.0,62.3853,62.4234,62.3853,62.4005,6500.0
2013-05-01 13:15:00,81.83,81.84,81.81,81.83,2700.0,62.3929,62.4005,62.3777,62.3929,2700.0
2013-05-01 13:20:00,81.83,81.88,81.81,81.87,34900.0,62.3929,62.431,62.3777,62.4234,34900.0
2013-05-01 13:25:00,81.88,81.92,81.88,81.91,27500.0,62.431,62.4615,62.431,62.4539,27500.0
2013-05-01 13:30:00,81.91,81.91,81.87,81.89,25500.0,62.4539,62.4539,62.4234,62.4386,25500.0
2013-05-01 13:35:00,81.89,81.89,81.81,81.82,10500.0,62.4386,62.4386,62.3777,62.3853,10500.0
2013-05-01 13:40:00,81.8,81.81,81.73,81.74,46000.0,62.37,62.3777,62.3167,62.3243,46000.0
2013-05-01 13:45:00,81.74,81.77,81.72,81.76,26500.0,62.3243,62.3472,62.309,62.3395,26500.0
2013-05-01 13:50:00,81.75,81.78,81.72,81.78,23800.0,62.3319,62.3548,62.309,62.3548,23800.0
2013-05-01 13:55:00,81.78,81.79,81.75,81.79,13500.0,62.3548,62.3624,62.3319,62.3624,13500.0
2013-05-01 14:00:00,81.81,81.92,81.81,81.86,57200.0,62.3777,62.4615,62.3777,62.4158,57200.0
2013-05-01 14:05:00,81.85,81.94,81.83,81.9,28900.0,62.4081,62.4768,62.3929,62.4463,28900.0
2013-05-01 14:10:00,81.9,81.9,81.76,81.87,63100.0,62.4463,62.4463,62.3395,62.4234,63100.0
2013-05-01 14:15:00,81.83,81.88,81.81,81.85,28400.0,62.3929,62.431,62.3777,62.4081,28400.0
2013-05-01 14:20:00,81.86,82.0,81.86,81.97,30500.0,62.4158,62.5225,62.4158,62.4996,30500.0
2013-05-01 14:25:00,81.97,82.01,81.9,81.94,22000.0,62.4996,62.5301,62.4463,62.4768,22000.0
2013-05-01 14:30:00,81.94,81.94,81.87,81.9,10900.0,62.4768,62.4768,62.4234,62.4463,10900.0
2013-05-01 14:35:00,81.9,81.9,81.82,81.86,28300.0,62.4463,62.4463,62.3853,62.4158,28300.0
2013-05-01 14:40:00,81.85,81.88,81.84,81.86,19100.0,62.4081,62.431,62.4005,62.4158,19100.0
2013-05-01 14:45:00,81.88,81.89,81.78,81.88,56600.0,62.431,62.4386,62.3548,62.431,56600.0
2013-05-01 14:50:00,81.88,81.96,81.85,81.93,19200.0,62.431,62.492,62.4081,62.4691,19200.0
2013-05-01 14:55:00,81.92,81.93,81.88,81.88,28600.0,62.4615,62.4691,62.431,62.431,28600.0
2013-05-01 15:00:00,81.89,81.91,81.82,81.86,27400.0,62.4386,62.4539,62.3853,62.4158,27400.0
2013-05-01 15:05:00,81.87,81.87,81.79,81.79,27800.0,62.4234,62.4234,62.3624,62.3624,27800.0
2013-05-01 15:10:00,81.77,81.78,81.72,81.72,23700.0,62.3472,62.3548,62.309,62.309,23700.0
2013-05-01 15:15:00,81.68,81.72,81.65,81.72,22800.0,62.2785,62.309,62.2557,62.309,22800.0
2013-05-01 15:20:00,81.7,81.71,81.59,81.59,112300.0,62.2938,62.3014,62.2099,62.2099,112300.0
2013-05-01 15:25:00,81.6,81.64,81.56,81.58,20200.0,62.2175,62.248,62.187,62.2023,20200.0
2013-05-01 15:30:00,81.57,81.64,81.57,81.63,29500.0,62.1947,62.248,62.1947,62.2404,29500.0
2013-05-01 15:35:00,81.64,81.65,81.57,81.57,30500.0,62.248,62.2557,62.1947,62.1947,30500.0
2013-05-01 15:40:00,81.57,81.58,81.51,81.51,17700.0,62.1947,62.2023,62.1489,62.1489,17700.0
2013-05-01 15:45:00,81.5,81.59,81.5,81.55,23300.0,62.1413,62.2099,62.1413,62.1794,23300.0
2013-05-01 15:50:00,81.55,81.57,81.49,81.52,49200.0,62.1794,62.1947,62.1337,62.1565,49200.0
2013-05-01 15:55:00,81.52,81.58,81.51,81.53,45100.0,62.1565,62.2023,62.1489,62.1642,45100.0
2013-05-02 09:30:00,81.79,81.86,81.74,81.81,15000.0,62.3624,62.4158,62.3243,62.3777,15000.0
2013-05-02 09:35:00,81.85,81.9,81.82,81.84,12300.0,62.4081,62.4463,62.3853,62.4005,12300.0
2013-05-02 09:40:00,81.82,81.82,81.72,81.72,41000.0,62.3853,62.3853,62.309,62.309,41000.0
2013-05-02 09:45:00,81.71,81.81,81.71,81.8,9800.0,62.3014,62.3777,62.3014,62.37,9800.0
2013-05-02 09:50:00,81.77,81.8,81.72,81.73,5500.0,62.3472,62.37,62.309,62.3167,5500.0
2013-05-02 09:55:00,81.72,81.77,81.72,81.74,21400.0,62.309,62.3472,62.309,62.3243,21400.0
2013-05-02 10:00:00,81.74,81.82,81.72,81.75,35200.0,62.3243,62.3853,62.309,62.3319,35200.0
2013-05-02 10:05:00,81.74,81.82,81.74,81.82,6400.0,62.3243,62.3853,62.3243,62.3853,6400.0
2013-05-02 10:10:00,81.83,81.93,81.83,81.92,6200.0,62.3929,62.4691,62.3929,62.4615,6200.0
2013-05-02 10:15:00,81.93,81.95,81.91,81.93,9600.0,62.4691,62.4844,62.4539,62.4691,9600.0
2013-05-02 10:20:00,81.9,81.96,81.9,81.93,10500.0,62.4463,62.492,62.4463,62.4691,10500.0
2013-05-02 10:25:00,81.94,81.95,81.9,81.95,4300.0,62.4768,62.4844,62.4463,62.4844,4300.0
2013-05-02 10:30:00,81.94,81.96,81.89,81.96,6400.0,62.4768,62.492,62.4386,62.492,6400.0
2013-05-02 10:35:00,81.97,81.97,81.92,81.94,6700.0,62.4996,62.4996,62.4615,62.4768,6700.0
2013-05-02 10:40:00,81.93,81.93,81.9,81.93,5800.0,62.4691,62.4691,62.4463,62.4691,5800.0
2013-05-02 10:45:00,81.93,81.96,81.84,81.84,17000.0,62.4691,62.492,62.4005,62.4005,17000.0
2013-05-02 10:50:00,81.85,81.92,81.85,81.91,13300.0,62.4081,62.4615,62.4081,62.4539,13300.0
2013-05-02 10:55:00,81.92,81.93,81.91,81.91,7700.0,62.4615,62.4691,62.4539,62.4539,7700.0
2013-05-02 11:00:00,81.92,81.95,81.91,81.93,9700.0,62.4615,62.4844,62.4539,62.4691,9700.0
2013-05-02 11:05:00,81.97,81.97,81.92,81.96,3200.0,62.4996,62.4996,62.4615,62.492,3200.0
2013-05-02 11:10:00,81.96,82.11,81.96,82.09,37400.0,62.492,62.6064,62.492,62.5911,37400.0
2013-05-02 11:15:00,82.1,82.14,82.1,82.13,4400.0,62.5988,62.6293,62.5988,62.6216,4400.0
2013-05-02 11:20:00,82.14,82.18,82.14,82.15,2600.0,62.6293,62.6598,62.6293,62.6369,2600.0
2013-05-02 11:25:00,82.16,82.17,82.15,82.17,2600.0,62.6445,62.6521,62.6369,62.6521,2600.0
2013-05-02 11:30:00,82.17,82.18,82.13,82.13,5800.0,62.6521,62.6598,62.6216,62.6216,5800.0
2013-05-02 11:35:00,82.13,82.13,82.09,82.09,4200.0,62.6216,62.6216,62.5911,62.5911,4200.0
2013-05-02 11:40:00,82.1,82.12,82.09,82.12,6000.0,62.5988,62.614,62.5911,62.614,6000.0
2013-05-02 11:45:00,82.12,82.15,82.1,82.14,52400.0,62.614,62.6369,62.5988,62.6293,52400.0
2013-05-02 11:50:00,82.13,82.19,82.12,82.17,18600.0,62.6216,62.6674,62.614,62.6521,18600.0
2013-05-02 11:55:00,82.16,82.19,82.15,82.17,12400.0,62.6445,62.6674,62.6369,62.6521,12400.0
2013-05-02 12:00:00,82.17,82.21,82.15,82.17,10800.0,62.6521,62.6826,62.6369,62.6521,10800.0
2013-05-02 12:05:00,82.18,82.18,82.13,82.15,10300.0,62.6598,62.6598,62.6216,62.6369,10300.0
2013-05-02 12:10:00,82.13,82.14,82.13,82.13,3700.0,62.6216,62.6293,62.6216,62.6216,3700.0
2013-05-02 12:15:00,82.14,82.15,82.14,82.15,3900.0,62.6293,62.6369,62.6293,62.6369,3900.0
2013-05-02 12:20:00,82.15,82.15,82.12,82.12,3300.0,62.6369,62.6369,62.614,62.614,3300.0
2013-05-02 12:25:00,82.11,82.11,82.07,82.09,7600.0,62.6064,62.6064,62.5759,62.5911,7600.0
2013-05-02 12:30:00,82.1,82.14,82.09,82.1,7100.0,62.5988,62.6293,62.5911,62.5988,7100.0
2013-05-02 12:35:00,82.1,82.11,82.1,82.1,2400.0,62.5988,62.6064,62.5988,62.5988,2400.0
2013-05-02 12:40:00,82.1,82.11,82.1,82.1,6000.0,62.5988,62.6064,62.5988,62.5988,6000.0
2013-05-02 12:45:00,82.1,82.13,82.1,82.12,6100.0,62.5988,62.6216,62.5988,62.614,6100.0
2013-05-02 12:50:00,82.13,82.14,82.13,82.14,8300.0,62.6216,62.6293,62.6216,62.6293,8300.0
2013-05-02 12:55:00,82.14,82.17,82.14,82.16,8100.0,62.6293,62.6521,62.6293,62.6445,8100.0
2013-05-02 13:00:00,82.17,82.18,82.15,82.16,5500.0,62.6521,62.6598,62.6369,62.6445,5500.0
2013-05-02 13:05:00,82.15,82.17,82.15,82.17,1600.0,62.6369,62.6521,62.6369,62.6521,1600.0
2013-05-02 13:10:00,82.16,82.16,82.13,82.14,1500.0,62.6445,62.6445,62.6216,62.6293,1500.0
2013-05-02 13:15:00,82.15,82.19,82.14,82.19,7600.0,62.6369,62.6674,62.6293,62.6674,7600.0
2013-05-02 13:20:00,82.18,82.19,82.16,82.19,4500.0,62.6598,62.6674,62.6445,62.6674,4500.0
2013-05-02 13:25:00,82.19,82.24,82.19,82.21,9600.0,62.6674,62.7055,62.6674,62.6826,9600.0
2013-05-02 13:30:00,82.21,82.25,82.2,82.24,20000.0,62.6826,62.7131,62.675,62.7055,20000.0
2013-05-02 13:35:00,82.25,82.26,82.18,82.2,32800.0,62.7131,62.7208,62.6598,62.675,32800.0
2013-05-02 13:40:00,82.2,82.23,82.2,82.21,5900.0,62.675,62.6979,62.675,62.6826,5900.0
2013-05-02 13:45:00,82.21,82.23,82.21,82.22,10500.0,62.6826,62.6979,62.6826,62.6903,10500.0
2013-05-02 13:50:00,82.22,82.25,82.21,82.23,5400.0,62.6903,62.7131,62.6826,62.6979,5400.0
2013-05-02 13:55:00,82.23,82.25,82.23,82.25,2800.0,62.6979,62.7131,62.6979,62.7131,2800.0
2013-05-02 14:00:00,82.25,82.26,82.23,82.23,5600.0,62.7131,62.7208,62.6979,62.6979,5600.0
2013-05-02 14:05:00,82.23,82.24,82.19,82.19,5200.0,62.6979,62.7055,62.6674,62.6674,5200.0
2013-05-02 14:10:00,82.2,82.21,82.19,82.21,8300.0,62.675,62.6826,62.6674,62.6826,8300.0
2013-05-02 14:15:00,82.19,82.24,82.19,82.24,8000.0,62.6674,62.7055,62.6674,62.7055,8000.0
2013-05-02 14:20:00,82.21,82.22,82.17,82.17,4400.0,62.6826,62.6903,62.6521,62.6521,4400.0
2013-05-02 14:25:00,82.17,82.2,82.17,82.2,2900.0,62.6521,62.675,62.6521,62.675,2900.0
2013-05-02 14:30:00,82.19,82.22,82.19,82.22,4600.0,62.6674,62.6903,62.6674,62.6903,4600.0
2013-05-02 14:35:00,82.22,82.27,82.22,82.26,6700.0,62.6903,62.7284,62.6903,62.7208,6700.0
2013-05-02 14:40:00,82.26,82.26,82.22,82.23,11400.0,62.7208,62.7208,62.6903,62.6979,11400.0
2013-05-02 14:45:00,82.24,82.26,82.23,82.24,29600.0,62.7055,62.7208,62.6979,62.7055,29600.0
2013-05-02 14:50:00,82.25,82.26,82.22,82.22,4800.0,62.7131,62.7208,62.6903,62.6903,4800.0
2013-05-02 14:55:00,82.22,82.24,82.22,82.23,4000.0,62.6903,62.7055,62.6903,62.6979,4000.0
2013-05-02 15:00:00,82.23,82.24,82.22,82.24,10000.0,62.6979,62.7055,62.6903,62.7055,10000.0
2013-05-02 15:05:00,82.22,82.22,82.16,82.17,10300.0,62.6903,62.6903,62.6445,62.6521,10300.0
2013-05-02 15:10:00,82.17,82.21,82.16,82.2,15900.0,62.6521,62.6826,62.6445,62.675,15900.0
2013-05-02 15:15:00,82.21,82.24,82.19,82.21,17200.0,62.6826,62.7055,62.6674,62.6826,17200.0
2013-05-02 15:20:00,82.2,82.24,82.2,82.22,8600.0,62.675,62.7055,62.675,62.6903,8600.0
2013-05-02 15:25:00,82.21,82.23,82.21,82.22,19400.0,62.6826,62.6979,62.6826,62.6903,19400.0
2013-05-02 15:30:00,82.23,82.25,82.22,82.24,10500.0,62.6979,62.7131,62.6903,62.7055,10500.0
2013-05-02 15:35:00,82.22,82.24,82.21,82.23,8500.0,62.6903,62.7055,62.6826,62.6979,8500.0
2013-05-02 15:40:00,82.22,82.23,82.19,82.2,7900.0,62.6903,62.6979,62.6674,62.675,7900.0
2013-05-02 15:45:00,82.2,82.22,82.19,82.19,11800.0,62.675,62.6903,62.6674,62.6674,11800.0
2013-05-02 15:50:00,82.19,82.21,82.18,82.18,59600.0,62.6674,62.6826,62.6598,62.6598,59600.0
2013-05-02 15:55:00,82.19,82.22,82.16,82.2,81100.0,62.6674,62.6903,62.6445,62.675,81100.0
2013-05-03 09:30:00,82.88,83.09,82.83,83.08,49800.0,63.1935,63.3536,63.1554,63.346,49800.0
2013-05-03 09:35:00,83.06,83.14,83.02,83.1,3900.0,63.3307,63.3917,63.3002,63.3612,3900.0
2013-05-03 09:40:00,83.19,83.21,83.15,83.16,5200.0,63.4299,63.4451,63.3994,63.407,5200.0
2013-05-03 09:45:00,83.17,83.19,83.14,83.16,11800.0,63.4146,63.4299,63.3917,63.407,11800.0
2013-05-03 09:50:00,83.16,83.16,83.13,83.14,8100.0,63.407,63.407,63.3841,63.3917,8100.0
2013-05-03 09:55:00,83.11,83.11,83.09,83.09,7700.0,63.3689,63.3689,63.3536,63.3536,7700.0
2013-05-03 10:00:00,83.08,83.15,83.0,83.02,5800.0,63.346,63.3994,63.285,63.3002,5800.0
2013-05-03 10:05:00,83.04,83.11,83.02,83.1,5000.0,63.3155,63.3689,63.3002,63.3612,5000.0
2013-05-03 10:10:00,83.12,83.13,83.1,83.13,3200.0,63.3765,63.3841,63.3612,63.3841,3200.0
2013-05-03 10:15:00,83.14,83.17,83.13,83.13,7800.0,63.3917,63.4146,63.3841,63.3841,7800.0
2013-05-03 10:20:00,83.14,83.26,83.14,83.24,21500.0,63.3917,63.4832,63.3917,63.468,21500.0
2013-05-03 10:25:00,83.25,83.3,83.23,83.29,26100.0,63.4756,63.5137,63.4604,63.5061,26100.0
2013-05-03 10:30:00,83.29,83.3,83.27,83.3,9700.0,63.5061,63.5137,63.4909,63.5137,9700.0
2013-05-03 10:35:00,83.3,83.3,83.27,83.29,17100.0,63.5137,63.5137,63.4909,63.5061,17100.0
2013-05-03 10:40:00,83.29,83.31,83.24,83.26,9300.0,63.5061,63.5214,63.468,63.4832,9300.0
2013-05-03 10:45:00,83.25,83.26,83.21,83.24,11600.0,63.4756,63.4832,63.4451,63.468,11600.0
2013-05-03 10:50:00,83.23,83.26,83.21,83.24,78400.0,63.4604,63.4832,63.4451,63.468,78400.0
2013-05-03 10:55:00,83.24,83.25,83.21,83.24,12500.0,63.468,63.4756,63.4451,63.468,12500.0
2013-05-03 11:00:00,83.24,83.25,83.22,83.22,6600.0,63.468,63.4756,63.4527,63.4527,6600.0
2013-05-03 11:05:00,83.22,83.27,83.22,83.26,7700.0,63.4527,63.4909,63.4527,63.4832,7700.0
2013-05-03 11:10:00,83.27,83.27,83.24,83.25,6500.0,63.4909,63.4909,63.468,63.4756,6500.0
2013-05-03 11:15:00,83.23,83.23,83.2,83.2,18100.0,63.4604,63.4604,63.4375,63.4375,18100.0
2013-05-03 11:20:00,83.2,83.2,83.16,83.16,6400.0,63.4375,63.4375,63.407,63.407,6400.0
2013-05-03 11:25:00,83.15,83.16,83.12,83.12,5600.0,63.3994,63.407,63.3765,63.3765,5600.0
2013-05-03 11:30:00,83.12,83.16,83.12,83.14,14600.0,63.3765,63.407,63.3765,63.3917,14600.0
2013-05-03 11:35:00,83.14,83.17,83.14,83.16,102700.0,63.3917,63.4146,63.3917,63.407,102700.0
2013-05-03 11:40:00,83.16,83.17,83.14,83.14,26500.0,63.407,63.4146,63.3917,63.3917,26500.0
2013-05-03 11:45:00,83.14,83.16,83.14,83.16,9200.0,63.3917,63.407,63.3917,63.407,9200.0
2013-05-03 11:50:00,83.16,83.19,83.15,83.16,17800.0,63.407,63.4299,63.3994,63.407,17800.0
2013-05-03 11:55:00,83.16,83.16,83.11,83.11,14800.0,63.407,63.407,63.3689,63.3689,14800.0
2013-05-03 12:00:00,83.11,83.15,83.1,83.15,20700.0,63.3689,63.3994,63.3612,63.3994,20700.0
2013-05-03 12:05:00,83.16,83.16,83.13,83.13,5200.0,63.407,63.407,63.3841,63.3841,5200.0
2013-05-03 12:10:00,83.13,83.15,83.13,83.15,3200.0,63.3841,63.3994,63.3841,63.3994,3200.0
2013-05-03 12:15:00,83.15,83.17,83.12,83.16,21200.0,63.3994,63.4146,63.3765,63.407,21200.0
2013-05-03 12:20:00,83.17,83.19,83.16,83.19,6300.0,63.4146,63.4299,63.407,63.4299,6300.0
2013-05-03 12:25:00,83.17,83.19,83.16,83.18,4900.0,63.4146,63.4299,63.407,63.4222,4900.0
2013-05-03 12:30:00,83.17,83.17,83.16,83.17,16300.0,63.4146,63.4146,63.407,63.4146,16300.0
2013-05-03 12:35:00,83.17,83.17,83.15,83.16,8600.0,63.4146,63.4146,63.3994,63.407,8600.0
2013-05-03 12:40:00,83.16,83.19,83.15,83.17,13600.0,63.407,63.4299,63.3994,63.4146,13600.0
2013-05-03 12:45:00,83.17,83.17,83.16,83.17,9200.0,63.4146,63.4146,63.407,63.4146,9200.0
2013-05-03 12:50:00,83.18,83.19,83.17,83.19,20100.0,63.4222,63.4299,63.4146,63.4299,20100.0
2013-05-03 12:55:00,83.19,83.2,83.18,83.19,13600.0,63.4299,63.4375,63.4222,63.4299,13600.0
2013-05-03 13:00:00,83.19,83.21,83.18,83.19,7000.0,63.4299,63.4451,63.4222,63.4299,7000.0
2013-05-03 13:05:00,83.18,83.19,83.16,83.16,5700.0,63.4222,63.4299,63.407,63.407,5700.0
2013-05-03 13:10:00,83.18,83.19,83.17,83.19,6300.0,63.4222,63.4299,63.4146,63.4299,6300.0
2013-05-03 13:15:00,83.19,83.2,83.16,83.16,18900.0,63.4299,63.4375,63.407,63.407,18900.0
2013-05-03 13:20:00,83.15,83.17,83.15,83.17,24600.0,63.3994,63.4146,63.3994,63.4146,24600.0
2013-05-03 13:25:00,83.17,83.17,83.1,83.1,28900.0,63.4146,63.4146,63.3612,63.3612,28900.0
2013-05-03 13:30:00,83.09,83.13,83.09,83.11,11700.0,63.3536,63.3841,63.3536,63.3689,11700.0
2013-05-03 13:35:00,83.11,83.13,83.1,83.13,10500.0,63.3689,63.3841,63.3612,63.3841,10500.0
2013-05-03 13:40:00,83.12,83.13,83.11,83.12,8600.0,63.3765,63.3841,63.3689,63.3765,8600.0
2013-05-03 13:45:00,83.11,83.15,83.1,83.12,25300.0,63.3689,63.3994,63.3612,63.3765,25300.0
2013-05-03 13:50:00,83.11,83.12,83.09,83.09,83300.0,63.3689,63.3765,63.3536,63.3536,83300.0
2013-05-03 13:55:00,83.09,83.09,83.05,83.05,21400.0,63.3536,63.3536,63.3231,63.3231,21400.0
2013-05-03 14:00:00,83.06,83.08,83.06,83.08,27800.0,63.3307,63.346,63.3307,63.346,27800.0
2013-05-03 14:05:00,83.08,83.09,83.06,83.08,36400.0,63.346,63.3536,63.3307,63.346,36400.0
2013-05-03 14:10:00,83.07,83.11,83.07,83.11,4800.0,63.3384,63.3689,63.3384,63.3689,4800.0
2013-05-03 14:15:00,83.11,83.11,83.07,83.08,34500.0,63.3689,63.3689,63.3384,63.346,34500.0
2013-05-03 14:20:00,83.09,83.1,83.08,83.1,7000.0,63.3536,63.3612,63.346,63.3612,7000.0
2013-05-03 14:25:00,83.09,83.1,83.08,83.09,177600.0,63.3536,63.3612,63.346,63.3536,177600.0
2013-05-03 14:30:00,83.08,83.09,83.06,83.06,8700.0,63.346,63.3536,63.3307,63.3307,8700.0
2013-05-03 14:35:00,83.06,83.07,83.0,83.0,12600.0,63.3307,63.3384,63.285,63.285,12600.0
2013-05-03 14:40:00,83.01,83.02,82.95,82.95,11000.0,63.2926,63.3002,63.2469,63.2469,11000.0
2013-05-03 14:45:00,82.95,83.03,82.94,83.01,20100.0,63.2469,63.3079,63.2392,63.2926,20100.0
2013-05-03 14:50:00,83.0,83.04,83.0,83.01,13700.0,63.285,63.3155,63.285,63.2926,13700.0
2013-05-03 14:55:00,83.02,83.03,82.99,82.99,30200.0,63.3002,63.3079,63.2774,63.2774,30200.0
2013-05-03 15:00:00,82.99,83.01,82.97,82.97,10500.0,63.2774,63.2926,63.2621,63.2621,10500.0
2013-05-03 15:05:00,82.97,82.98,82.97,82.97,5100.0,63.2621,63.2697,63.2621,63.2621,5100.0
2013-05-03 15:10:00,82.98,82.99,82.97,82.98,3300.0,63.2697,63.2774,63.2621,63.2697,3300.0
2013-05-03 15:15:00,82.97,82.98,82.94,82.98,6600.0,63.2621,63.2697,63.2392,63.2697,6600.0
2013-05-03 15:20:00,82.97,82.97,82.94,82.96,20800.0,63.2621,63.2621,63.2392,63.2545,20800.0
2013-05-03 15:25:00,82.97,83.03,82.95,83.02,16900.0,63.2621,63.3079,63.2469,63.3002,16900.0
2013-05-03 15:30:00,83.02,83.06,83.0,83.06,18900.0,63.3002,63.3307,63.285,63.3307,18900.0
2013-05-03 15:35:00,83.06,83.08,83.05,83.06,35500.0,63.3307,63.346,63.3231,63.3307,35500.0
2013-05-03 15:40:00,83.06,83.1,83.06,83.09,10200.0,63.3307,63.3612,63.3307,63.3536,10200.0
2013-05-03 15:45:00,83.1,83.13,83.08,83.08,15500.0,63.3612,63.3841,63.346,63.346,15500.0
2013-05-03 15:50:00,83.09,83.11,83.05,83.06,50200.0,63.3536,63.3689,63.3231,63.3307,50200.0
2013-05-03 15:55:00,83.04,83.04,82.98,82.99,34800.0,63.3155,63.3155,63.2697,63.2774,34800.0
2013-05-06 09:30:00,83.05,83.13,83.01,83.13,13700.0,63.3231,63.3841,63.2926,63.3841,13700.0
2013-05-06 09:35:00,83.12,83.17,83.09,83.1,7400.0,63.3765,63.4146,63.3536,63.3612,7400.0
2013-05-06 09:40:00,83.13,83.14,83.06,83.1,6400.0,63.3841,63.3917,63.3307,63.3612,6400.0
2013-05-06 09:45:00,83.09,83.09,83.05,83.07,5700.0,63.3536,63.3536,63.3231,63.3384,5700.0
2013-05-06 09:50:00,83.08,83.11,83.08,83.08,4600.0,63.346,63.3689,63.346,63.346,4600.0
2013-05-06 09:55:00,83.08,83.09,83.08,83.09,1500.0,63.346,63.3536,63.346,63.3536,1500.0
2013-05-06 10:00:00,83.1,83.15,83.1,83.14,5800.0,63.3612,63.3994,63.3612,63.3917,5800.0
2013-05-06 10:05:00,83.17,83.19,83.15,83.15,8200.0,63.4146,63.4299,63.3994,63.3994,8200.0
2013-05-06 10:10:00,83.18,83.19,83.17,83.18,6200.0,63.4222,63.4299,63.4146,63.4222,6200.0
2013-05-06 10:15:00,83.18,83.21,83.16,83.18,5400.0,63.4222,63.4451,63.407,63.4222,5400.0
2013-05-06 10:20:00,83.19,83.24,83.19,83.19,10500.0,63.4299,63.468,63.4299,63.4299,10500.0
2013-05-06 10:25:00,83.17,83.27,83.17,83.25,9100.0,63.4146,63.4909,63.4146,63.4756,9100.0
2013-05-06 10:30:00,83.24,83.27,83.24,83.27,4400.0,63.468,63.4909,63.468,63.4909,4400.0
2013-05-06 10:35:00,83.27,83.27,83.24,83.25,4900.0,63.4909,63.4909,63.468,63.4756,4900.0
2013-05-06 10:40:00,83.23,83.23,83.18,83.2,6400.0,63.4604,63.4604,63.4222,63.4375,6400.0
2013-05-06 10:45:00,83.19,83.21,83.17,83.17,17000.0,63.4299,63.4451,63.4146,63.4146,17000.0
2013-05-06 10:50:00,83.16,83.16,83.12,83.13,5600.0,63.407,63.407,63.3765,63.3841,5600.0
2013-05-06 10:55:00,83.14,83.15,83.09,83.12,8300.0,63.3917,63.3994,63.3536,63.3765,8300.0
2013-05-06 11:00:00,83.09,83.11,83.09,83.09,3900.0,63.3536,63.3689,63.3536,63.3536,3900.0
2013-05-06 11:05:00,83.08,83.13,83.08,83.1,8400.0,63.346,63.3841,63.346,63.3612,8400.0
2013-05-06 11:10:00,83.1,83.15,83.09,83.13,9100.0,63.3612,63.3994,63.3536,63.3841,9100.0
2013-05-06 11:15:00,83.13,83.16,83.13,83.15,35200.0,63.3841,63.407,63.3841,63.3994,35200.0
2013-05-06 11:20:00,83.15,83.17,83.14,83.16,7900.0,63.3994,63.4146,63.3917,63.407,7900.0
2013-05-06 11:25:00,83.17,83.17,83.14,83.15,10400.0,63.4146,63.4146,63.3917,63.3994,10400.0
2013-05-06 11:30:00,83.13,83.13,83.07,83.07,2800.0,63.3841,63.3841,63.3384,63.3384,2800.0
2013-05-06 11:35:00,83.08,83.12,83.08,83.11,3200.0,63.346,63.3765,63.346,63.3689,3200.0
2013-05-06 11:40:00,83.12,83.18,83.12,83.17,7600.0,63.3765,63.4222,63.3765,63.4146,7600.0
2013-05-06 11:45:00,83.17,83.19,83.16,83.19,43000.0,63.4146,63.4299,63.407,63.4299,43000.0
2013-05-06 11:50:00,83.19,83.19,83.18,83.19,4600.0,63.4299,63.4299,63.4222,63.4299,4600.0
2013-05-06 11:55:00,83.18,83.22,83.18,83.2,6500.0,63.4222,63.4527,63.4222,63.4375,6500.0
2013-05-06 12:00:00,83.21,83.22,83.2,83.2,1100.0,63.4451,63.4527,63.4375,63.4375,1100.0
2013-05-06 12:05:00,83.2,83.23,83.19,83.22,3700.0,63.4375,63.4604,63.4299,63.4527,3700.0
2013-05-06 12:10:00,83.23,83.26,83.23,83.26,4900.0,63.4604,63.4832,63.4604,63.4832,4900.0
2013-05-06 12:15:00,83.27,83.31,83.27,83.31,14000.0,63.4909,63.5214,63.4909,63.5214,14000.0
2013-05-06 12:20:00,83.3,83.31,83.26,83.26,11600.0,63.5137,63.5214,63.4832,63.4832,11600.0
2013-05-06 12:25:00,83.26,83.28,83.26,83.28,7200.0,63.4832,63.4985,63.4832,63.4985,7200.0
2013-05-06 12:30:00,83.27,83.27,83.27,83.27,1000.0,63.4909,63.4909,63.4909,63.4909,1000.0
2013-05-06 12:35:00,83.27,83.28,83.25,83.25,4200.0,63.4909,63.4985,63.4756,63.4756,4200.0
2013-05-06 12:40:00,83.26,83.27,83.25,83.27,4900.0,63.4832,63.4909,63.4756,63.4909,4900.0
2013-05-06 12:45:00,83.27,83.3,83.26,83.29,10800.0,63.4909,63.5137,63.4832,63.5061,10800.0
2013-05-06 12:50:00,83.3,83.32,83.29,83.31,3400.0,63.5137,63.529,63.5061,63.5214,3400.0
2013-05-06 12:55:00,83.3,83.3,83.26,83.27,4000.0,63.5137,63.5137,63.4832,63.4909,4000.0
2013-05-06 13:00:00,83.28,83.28,83.27,83.27,5600.0,63.4985,63.4985,63.4909,63.4909,5600.0
2013-05-06 13:05:00,83.26,83.28,83.26,83.28,6200.0,63.4832,63.4985,63.4832,63.4985,6200.0
2013-05-06 13:10:00,83.28,83.3,83.28,83.28,6600.0,63.4985,63.5137,63.4985,63.4985,6600.0
2013-05-06 13:15:00,83.28,83.3,83.27,83.29,31900.0,63.4985,63.5137,63.4909,63.5061,31900.0
2013-05-06 13:20:00,83.29,83.3,83.28,83.3,12700.0,63.5061,63.5137,63.4985,63.5137,12700.0
2013-05-06 13:25:00,83.3,83.3,83.28,83.29,9300.0,63.5137,63.5137,63.4985,63.5061,9300.0
2013-05-06 13:30:00,83.3,83.35,83.29,83.34,17000.0,63.5137,63.5519,63.5061,63.5442,17000.0
2013-05-06 13:35:00,83.33,83.35,83.31,83.31,4300.0,63.5366,63.5519,63.5214,63.5214,4300.0
2013-05-06 13:40:00,83.31,83.34,83.31,83.34,3400.0,63.5214,63.5442,63.5214,63.5442,3400.0
2013-05-06 13:45:00,83.33,83.33,83.32,83.33,1400.0,63.5366,63.5366,63.529,63.5366,1400.0
2013-05-06 13:50:00,83.34,83.36,83.33,83.36,2900.0,63.5442,63.5595,63.5366,63.5595,2900.0
2013-05-06 13:55:00,83.36,83.37,83.34,83.37,10300.0,63.5595,63.5671,63.5442,63.5671,10300.0
2013-05-06 14:00:00,83.36,83.37,83.33,83.35,9300.0,63.5595,63.5671,63.5366,63.5519,9300.0
2013-05-06 14:05:00,83.35,83.38,83.34,83.38,7000.0,63.5519,63.5747,63.5442,63.5747,7000.0
2013-05-06 14:10:00,83.37,83.4,83.37,83.39,8600.0,63.5671,63.59,63.5671,63.5824,8600.0
2013-05-06 14:15:00,83.38,83.4,83.38,83.39,4700.0,63.5747,63.59,63.5747,63.5824,4700.0
2013-05-06 14:20:00,83.39,83.4,83.39,83.39,9500.0,63.5824,63.59,63.5824,63.5824,9500.0
2013-05-06 14:25:00,83.38,83.4,83.37,83.38,4200.0,63.5747,63.59,63.5671,63.5747,4200.0
2013-05-06 14:30:00,83.38,83.39,83.37,83.37,8400.0,63.5747,63.5824,63.5671,63.5671,8400.0
2013-05-06 14:35:00,83.38,83.38,83.36,83.38,5600.0,63.5747,63.5747,63.5595,63.5747,5600.0
2013-05-06 14:40:00,83.37,83.4,83.37,83.37,17100.0,63.5671,63.59,63.5671,63.5671,17100.0
2013-05-06 14:45:00,83.38,83.38,83.34,83.35,7400.0,63.5747,63.5747,63.5442,63.5519,7400.0
2013-05-06 14:50:00,83.35,83.37,83.34,83.37,9000.0,63.5519,63.5671,63.5442,63.5671,9000.0
2013-05-06 14:55:00,83.37,83.37,83.35,83.35,7100.0,63.5671,63.5671,63.5519,63.5519,7100.0
2013-05-06 15:00:00,83.35,83.35,83.34,83.35,2200.0,63.5519,63.5519,63.5442,63.5519,2200.0
2013-05-06 15:05:00,83.35,83.35,83.3,83.34,27900.0,63.5519,63.5519,63.5137,63.5442,27900.0
2013-05-06 15:10:00,83.33,83.35,83.32,83.32,13500.0,63.5366,63.5519,63.529,63.529,13500.0
2013-05-06 15:15:00,83.32,83.33,83.31,83.31,22700.0,63.529,63.5366,63.5214,63.5214,22700.0
2013-05-06 15:20:00,83.3,83.3,83.27,83.28,5600.0,63.5137,63.5137,63.4909,63.4985,5600.0
2013-05-06 15:25:00,83.26,83.28,83.26,83.27,7100.0,63.4832,63.4985,63.4832,63.4909,7100.0
2013-05-06 15:30:00,83.28,83.3,83.27,83.28,4900.0,63.4985,63.5137,63.4909,63.4985,4900.0
2013-05-06 15:35:00,83.27,83.32,83.27,83.32,35900.0,63.4909,63.529,63.4909,63.529,35900.0
2013-05-06 15:40:00,83.32,83.35,83.31,83.34,99000.0,63.529,63.5519,63.5214,63.5442,99000.0
2013-05-06 15:45:00,83.35,83.35,83.28,83.29,13400.0,63.5519,63.5519,63.4985,63.5061,13400.0
2013-05-06 15:50:00,83.3,83.31,83.24,83.24,17000.0,63.5137,63.5214,63.468,63.468,17000.0
2013-05-06 15:55:00,83.24,83.28,83.22,83.26,32300.0,63.468,63.4985,63.4527,63.4832,32300.0
2013-05-07 09:30:00,83.52,83.52,83.4,83.51,24500.0,63.6815,63.6815,63.59,63.6738,24500.0
2013-05-07 09:35:00,83.51,83.61,83.48,83.59,8000.0,63.6738,63.7501,63.651,63.7348,8000.0
2013-05-07 09:40:00,83.61,83.64,83.6,83.62,21900.0,63.7501,63.773,63.7425,63.7577,21900.0
2013-05-07 09:45:00,83.62,83.63,83.6,83.62,21200.0,63.7577,63.7653,63.7425,63.7577,21200.0
2013-05-07 09:50:00,83.61,83.65,83.6,83.6,6300.0,63.7501,63.7806,63.7425,63.7425,6300.0
2013-05-07 09:55:00,83.59,83.63,83.59,83.62,14700.0,63.7348,63.7653,63.7348,63.7577,14700.0
2013-05-07 10:00:00,83.65,83.65,83.56,83.56,30600.0,63.7806,63.7806,63.712,63.712,30600.0
2013-05-07 10:05:00,83.57,83.57,83.49,83.49,13900.0,63.7196,63.7196,63.6586,63.6586,13900.0
2013-05-07 10:10:00,83.48,83.48,83.39,83.4,12400.0,63.651,63.651,63.5824,63.59,12400.0
2013-05-07 10:15:00,83.4,83.42,83.29,83.31,10000.0,63.59,63.6052,63.5061,63.5214,10000.0
2013-05-07 10:20:00,83.31,83.4,83.28,83.39,29600.0,63.5214,63.59,63.4985,63.5824,29600.0
2013-05-07 10:25:00,83.4,83.45,83.4,83.43,12800.0,63.59,63.6281,63.59,63.6129,12800.0
2013-05-07 10:30:00,83.43,83.48,83.41,83.48,15500.0,63.6129,63.651,63.5976,63.651,15500.0
2013-05-07 10:35:00,83.47,83.51,83.45,83.49,7700.0,63.6434,63.6738,63.6281,63.6586,7700.0
2013-05-07 10:40:00,83.48,83.5,83.46,83.5,6400.0,63.651,63.6662,63.6357,63.6662,6400.0
2013-05-07 10:45:00,83.5,83.56,83.5,83.55,14500.0,63.6662,63.712,63.6662,63.7043,14500.0
2013-05-07 10:50:00,83.55,83.55,83.5,83.5,9200.0,63.7043,63.7043,63.6662,63.6662,9200.0
2013-05-07 10:55:00,83.53,83.54,83.49,83.5,3100.0,63.6891,63.6967,63.6586,63.6662,3100.0
2013-05-07 11:00:00,83.5,83.57,83.5,83.53,6400.0,63.6662,63.7196,63.6662,63.6891,6400.0
2013-05-07 11:05:00,83.53,83.56,83.52,83.55,20500.0,63.6891,63.712,63.6815,63.7043,20500.0
2013-05-07 11:10:00,83.56,83.58,83.55,83.57,15900.0,63.712,63.7272,63.7043,63.7196,15900.0
2013-05-07 11:15:00,83.56,83.57,83.51,83.52,6400.0,63.712,63.7196,63.6738,63.6815,6400.0
2013-05-07 11:20:00,83.52,83.56,83.52,83.56,3400.0,63.6815,63.712,63.6815,63.712,3400.0
2013-05-07 11:25:00,83.56,83.56,83.52,83.53,5200.0,63.712,63.712,63.6815,63.6891,5200.0
2013-05-07 11:30:00,83.53,83.54,83.5,83.53,8000.0,63.6891,63.6967,63.6662,63.6891,8000.0
2013-05-07 11:35:00,83.53,83.56,83.52,83.52,5800.0,63.6891,63.712,63.6815,63.6815,5800.0
2013-05-07 11:40:00,83.51,83.54,83.51,83.52,22100.0,63.6738,63.6967,63.6738,63.6815,22100.0
2013-05-07 11:45:00,83.52,83.53,83.49,83.49,8100.0,63.6815,63.6891,63.6586,63.6586,8100.0
2013-05-07 11:50:00,83.49,83.49,83.45,83.46,7900.0,63.6586,63.6586,63.6281,63.6357,7900.0
2013-05-07 11:55:00,83.49,83.49,83.48,83.49,2500.0,63.6586,63.6586,63.651,63.6586,2500.0
2013-05-07 12:00:00,83.5,83.56,83.5,83.55,4300.0,63.6662,63.712,63.6662,63.7043,4300.0
2013-05-07 12:05:00,83.54,83.58,83.54,83.58,2900.0,63.6967,63.7272,63.6967,63.7272,2900.0
2013-05-07 12:10:00,83.59,83.59,83.57,83.59,2700.0,63.7348,63.7348,63.7196,63.7348,2700.0
2013-05-07 12:15:00,83.59,83.59,83.57,83.58,2100.0,63.7348,63.7348,63.7196,63.7272,2100.0
2013-05-07 12:20:00,83.57,83.59,83.57,83.59,6200.0,63.7196,63.7348,63.7196,63.7348,6200.0
2013-05-07 12:25:00,83.6,83.61,83.59,83.6,3100.0,63.7425,63.7501,63.7348,63.7425,3100.0
2013-05-07 12:30:00,83.59,83.61,83.59,83.61,700.0,63.7348,63.7501,63.7348,63.7501,700.0
2013-05-07 12:35:00,83.61,83.64,83.61,83.64,14900.0,63.7501,63.773,63.7501,63.773,14900.0
2013-05-07 12:40:00,83.64,83.67,83.64,83.66,7100.0,63.773,63.7958,63.773,63.7882,7100.0
2013-05-07 12:45:00,83.66,83.67,83.65,83.67,9900.0,63.7882,63.7958,63.7806,63.7958,9900.0
2013-05-07 12:50:00,83.67,83.69,83.66,83.67,2800.0,63.7958,63.8111,63.7882,63.7958,2800.0
2013-05-07 12:55:00,83.66,83.72,83.66,83.72,7600.0,63.7882,63.834,63.7882,63.834,7600.0
2013-05-07 13:00:00,83.71,83.71,83.68,83.69,7400.0,63.8263,63.8263,63.8035,63.8111,7400.0
2013-05-07 13:05:00,83.7,83.71,83.69,83.7,10500.0,63.8187,63.8263,63.8111,63.8187,10500.0
2013-05-07 13:10:00,83.72,83.73,83.69,83.73,2900.0,63.834,63.8416,63.8111,63.8416,2900.0
2013-05-07 13:15:00,83.72,83.74,83.72,83.74,23200.0,63.834,63.8492,63.834,63.8492,23200.0
2013-05-07 13:20:00,83.73,83.76,83.7,83.71,24200.0,63.8416,63.8645,63.8187,63.8263,24200.0
2013-05-07 13:25:00,83.7,83.74,83.7,83.74,10400.0,63.8187,63.8492,63.8187,63.8492,10400.0
2013-05-07 13:30:00,83.73,83.74,83.72,83.74,5600.0,63.8416,63.8492,63.834,63.8492,5600.0
2013-05-07 13:35:00,83.75,83.78,83.74,83.75,14700.0,63.8568,63.8797,63.8492,63.8568,14700.0
2013-05-07 13:40:00,83.76,83.79,83.76,83.77,8300.0,63.8645,63.8873,63.8645,63.8721,8300.0
2013-05-07 13:45:00,83.78,83.79,83.77,83.79,2700.0,63.8797,63.8873,63.8721,63.8873,2700.0
2013-05-07 13:50:00,83.78,83.81,83.77,83.8,7400.0,63.8797,63.9026,63.8721,63.895,7400.0
2013-05-07 13:55:00,83.79,83.81,83.79,83.79,4700.0,63.8873,63.9026,63.8873,63.8873,4700.0
2013-05-07 14:00:00,83.78,83.79,83.78,83.79,19400.0,63.8797,63.8873,63.8797,63.8873,19400.0
2013-05-07 14:05:00,83.79,83.79,83.78,83.79,9600.0,63.8873,63.8873,63.8797,63.8873,9600.0
2013-05-07 14:10:00,83.79,83.8,83.78,83.79,7100.0,63.8873,63.895,63.8797,63.8873,7100.0
2013-05-07 14:15:00,83.81,83.81,83.79,83.79,13200.0,63.9026,63.9026,63.8873,63.8873,13200.0
2013-05-07 14:20:00,83.78,83.78,83.76,83.76,10000.0,63.8797,63.8797,63.8645,63.8645,10000.0
2013-05-07 14:25:00,83.77,83.79,83.75,83.76,6700.0,63.8721,63.8873,63.8568,63.8645,6700.0
2013-05-07 14:30:00,83.75,83.75,83.73,83.73,3400.0,63.8568,63.8568,63.8416,63.8416,3400.0
2013-05-07 14:35:00,83.74,83.75,83.7,83.71,3100.0,63.8492,63.8568,63.8187,63.8263,3100.0
2013-05-07 14:40:00,83.72,83.74,83.72,83.73,10200.0,63.834,63.8492,63.834,63.8416,10200.0
2013-05-07 14:45:00,83.73,83.77,83.73,83.76,41800.0,63.8416,63.8721,63.8416,63.8645,41800.0
2013-05-07 14:50:00,83.76,83.78,83.75,83.75,3800.0,63.8645,63.8797,63.8568,63.8568,3800.0
2013-05-07 14:55:00,83.77,83.81,83.76,83.81,5200.0,63.8721,63.9026,63.8645,63.9026,5200.0
2013-05-07 15:00:00,83.81,83.82,83.78,83.78,2800.0,63.9026,63.9102,63.8797,63.8797,2800.0
2013-05-07 15:05:00,83.79,83.8,83.78,83.79,14900.0,63.8873,63.895,63.8797,63.8873,14900.0
2013-05-07 15:10:00,83.8,83.81,83.78,83.8,12000.0,63.895,63.9026,63.8797,63.895,12000.0
2013-05-07 15:15:00,83.8,83.81,83.79,83.79,5800.0,63.895,63.9026,63.8873,63.8873,5800.0
2013-05-07 15:20:00,83.8,83.81,83.79,83.81,7700.0,63.895,63.9026,63.8873,63.9026,7700.0
2013-05-07 15:25:00,83.81,83.81,83.79,83.79,800.0,63.9026,63.9026,63.8873,63.8873,800.0
2013-05-07 15:30:00,83.79,83.81,83.78,83.78,2400.0,63.8873,63.9026,63.8797,63.8797,2400.0
2013-05-07 15:35:00,83.79,83.79,83.75,83.78,12300.0,63.8873,63.8873,63.8568,63.8797,12300.0
2013-05-07 15:40:00,83.78,83.81,83.78,83.78,46900.0,63.8797,63.9026,63.8797,63.8797,46900.0
2013-05-07 15:45:00,83.78,83.81,83.76,83.76,77300.0,63.8797,63.9026,63.8645,63.8645,77300.0
2013-05-07 15:50:00,83.77,83.78,83.76,83.78,6200.0,63.8721,63.8797,63.8645,63.8797,6200.0
2013-05-07 15:55:00,83.78,83.79,83.73,83.79,33100.0,63.8797,63.8873,63.8416,63.8873,33100.0
2013-05-08 09:30:00,83.74,83.76,83.66,83.73,24000.0,63.8492,63.8645,63.7882,63.8416,24000.0
2013-05-08 09:35:00,83.73,83.74,83.7,83.74,22000.0,63.8416,63.8492,63.8187,63.8492,22000.0
2013-05-08 09:40:00,83.76,83.82,83.75,83.82,10200.0,63.8645,63.9102,63.8568,63.9102,10200.0
2013-05-08 09:45:00,83.82,83.85,83.81,83.83,13200.0,63.9102,63.9331,63.9026,63.9178,13200.0
2013-05-08 09:50:00,83.82,83.87,83.81,83.87,2200.0,63.9102,63.9483,63.9026,63.9483,2200.0
2013-05-08 09:55:00,83.88,83.9,83.85,83.89,7700.0,63.956,63.9712,63.9331,63.9636,7700.0
2013-05-08 10:00:00,83.92,83.94,83.91,83.94,8100.0,63.9865,64.0017,63.9788,64.0017,8100.0
2013-05-08 10:05:00,83.93,83.94,83.88,83.88,1400.0,63.9941,64.0017,63.956,63.956,1400.0
2013-05-08 10:10:00,83.91,83.95,83.91,83.95,8700.0,63.9788,64.0093,63.9788,64.0093,8700.0
2013-05-08 10:15:00,83.95,83.99,83.92,83.92,8300.0,64.0093,64.0398,63.9865,63.9865,8300.0
2013-05-08 10:20:00,83.95,83.95,83.92,83.94,10800.0,64.0093,64.0093,63.9865,64.0017,10800.0
2013-05-08 10:25:00,83.92,83.96,83.92,83.95,217800.0,63.9865,64.017,63.9865,64.0093,217800.0
2013-05-08 10:30:00,83.95,83.99,83.95,83.99,19600.0,64.0093,64.0398,64.0093,64.0398,19600.0
2013-05-08 10:35:00,83.99,84.01,83.98,83.99,10000.0,64.0398,64.0551,64.0322,64.0398,10000.0
2013-05-08 10:40:00,84.0,84.01,83.99,84.0,23300.0,64.0475,64.0551,64.0398,64.0475,23300.0
2013-05-08 10:45:00,84.01,84.06,83.99,84.05,15800.0,64.0551,64.0932,64.0398,64.0856,15800.0
2013-05-08 10:50:00,84.05,84.07,84.05,84.06,12200.0,64.0856,64.1008,64.0856,64.0932,12200.0
2013-05-08 10:55:00,84.05,84.05,84.02,84.03,2400.0,64.0856,64.0856,64.0627,64.0703,2400.0
2013-05-08 11:00:00,84.01,84.04,84.01,84.03,11300.0,64.0551,64.078,64.0551,64.0703,11300.0
2013-05-08 11:05:00,84.03,84.07,84.01,84.07,5300.0,64.0703,64.1008,64.0551,64.1008,5300.0
2013-05-08 11:10:00,84.08,84.1,84.07,84.09,4300.0,64.1085,64.1237,64.1008,64.1161,4300.0
2013-05-08 11:15:00,84.08,84.14,84.08,84.13,28900.0,64.1085,64.1542,64.1085,64.1466,28900.0
2013-05-08 11:20:00,84.11,84.13,84.1,84.1,15700.0,64.1313,64.1466,64.1237,64.1237,15700.0
2013-05-08 11:25:00,84.1,84.12,84.09,84.11,7900.0,64.1237,64.139,64.1161,64.1313,7900.0
2013-05-08 11:30:00,84.11,84.12,84.1,84.11,2100.0,64.1313,64.139,64.1237,64.1313,2100.0
2013-05-08 11:35:00,84.12,84.12,84.11,84.12,2200.0,64.139,64.139,64.1313,64.139,2200.0
2013-05-08 11:40:00,84.12,84.12,84.11,84.11,2000.0,64.139,64.139,64.1313,64.1313,2000.0
2013-05-08 11:45:00,84.12,84.12,84.11,84.11,4800.0,64.139,64.139,64.1313,64.1313,4800.0
2013-05-08 11:50:00,84.11,84.13,84.11,84.13,9100.0,64.1313,64.1466,64.1313,64.1466,9100.0
2013-05-08 11:55:00,84.13,84.16,84.13,84.16,10300.0,64.1466,64.1695,64.1466,64.1695,10300.0
2013-05-08 12:00:00,84.17,84.18,84.16,84.17,2400.0,64.1771,64.1847,64.1695,64.1771,2400.0
2013-05-08 12:05:00,84.17,84.19,84.17,84.18,1300.0,64.1771,64.1923,64.1771,64.1847,1300.0
2013-05-08 12:10:00,84.18,84.18,84.16,84.16,12200.0,64.1847,64.1847,64.1695,64.1695,12200.0
2013-05-08 12:15:00,84.15,84.16,84.15,84.15,3000.0,64.1618,64.1695,64.1618,64.1618,3000.0
2013-05-08 12:20:00,84.15,84.16,84.13,84.15,12200.0,64.1618,64.1695,64.1466,64.1618,12200.0
2013-05-08 12:25:00,84.15,84.15,84.1,84.12,15900.0,64.1618,64.1618,64.1237,64.139,15900.0
2013-05-08 12:30:00,84.11,84.11,84.06,84.07,5600.0,64.1313,64.1313,64.0932,64.1008,5600.0
2013-05-08 12:35:00,84.06,84.09,84.06,84.08,12100.0,64.0932,64.1161,64.0932,64.1085,12100.0
2013-05-08 12:40:00,84.09,84.11,84.09,84.11,2000.0,64.1161,64.1313,64.1161,64.1313,2000.0
2013-05-08 12:45:00,84.1,84.13,84.09,84.11,17200.0,64.1237,64.1466,64.1161,64.1313,17200.0
2013-05-08 12:50:00,84.12,84.12,84.1,84.11,3700.0,64.139,64.139,64.1237,64.1313,3700.0
2013-05-08 12:55:00,84.1,84.12,84.1,84.11,7200.0,64.1237,64.139,64.1237,64.1313,7200.0
2013-05-08 13:00:00,84.13,84.14,84.12,84.14,3200.0,64.1466,64.1542,64.139,64.1542,3200.0
2013-05-08 13:05:00,84.14,84.17,84.14,84.16,2900.0,64.1542,64.1771,64.1542,64.1695,2900.0
2013-05-08 13:10:00,84.14,84.15,84.14,84.15,1400.0,64.1542,64.1618,64.1542,64.1618,1400.0
2013-05-08 13:15:00,84.13,84.15,84.13,84.15,8400.0,64.1466,64.1618,64.1466,64.1618,8400.0
2013-05-08 13:20:00,84.16,84.17,84.15,84.16,9000.0,64.1695,64.1771,64.1618,64.1695,9000.0
2013-05-08 13:25:00,84.16,84.16,84.12,84.12,1900.0,64.1695,64.1695,64.139,64.139,1900.0
2013-05-08 13:30:00,84.14,84.16,84.14,84.16,2900.0,64.1542,64.1695,64.1542,64.1695,2900.0
2013-05-08 13:35:00,84.16,84.16,84.12,84.13,3500.0,64.1695,64.1695,64.139,64.1466,3500.0
2013-05-08 13:40:00,84.11,84.11,84.09,84.11,7900.0,64.1313,64.1313,64.1161,64.1313,7900.0
2013-05-08 13:45:00,84.1,84.1,84.09,84.1,16200.0,64.1237,64.1237,64.1161,64.1237,16200.0
2013-05-08 13:50:00,84.08,84.08,84.06,84.08,6300.0,64.1085,64.1085,64.0932,64.1085,6300.0
2013-05-08 13:55:00,84.07,84.08,84.06,84.06,2100.0,64.1008,64.1085,64.0932,64.0932,2100.0
2013-05-08 14:00:00,84.06,84.08,84.05,84.07,6700.0,64.0932,64.1085,64.0856,64.1008,6700.0
2013-05-08 14:05:00,84.08,84.08,84.06,84.06,4300.0,64.1085,64.1085,64.0932,64.0932,4300.0
2013-05-08 14:10:00,84.08,84.09,84.07,84.08,4300.0,64.1085,64.1161,64.1008,64.1085,4300.0
2013-05-08 14:15:00,84.09,84.09,84.06,84.07,7900.0,64.1161,64.1161,64.0932,64.1008,7900.0
2013-05-08 14:20:00,84.08,84.1,84.08,84.09,4100.0,64.1085,64.1237,64.1085,64.1161,4100.0
2013-05-08 14:25:00,84.09,84.09,84.07,84.07,7900.0,64.1161,64.1161,64.1008,64.1008,7900.0
2013-05-08 14:30:00,84.06,84.06,84.0,84.0,7200.0,64.0932,64.0932,64.0475,64.0475,7200.0
2013-05-08 14:35:00,83.99,83.99,83.95,83.98,9900.0,64.0398,64.0398,64.0093,64.0322,9900.0
2013-05-08 14:40:00,83.98,83.98,83.93,83.95,7500.0,64.0322,64.0322,63.9941,64.0093,7500.0
2013-05-08 14:45:00,83.93,83.95,83.88,83.95,19500.0,63.9941,64.0093,63.956,64.0093,19500.0
2013-05-08 14:50:00,83.94,83.98,83.94,83.98,21300.0,64.0017,64.0322,64.0017,64.0322,21300.0
2013-05-08 14:55:00,83.96,83.99,83.95,83.99,2400.0,64.017,64.0398,64.0093,64.0398,2400.0
2013-05-08 15:00:00,84.0,84.01,83.98,84.01,8700.0,64.0475,64.0551,64.0322,64.0551,8700.0
2013-05-08 15:05:00,84.01,84.02,84.0,84.02,14500.0,64.0551,64.0627,64.0475,64.0627,14500.0
2013-05-08 15:10:00,84.06,84.06,84.04,84.06,7400.0,64.0932,64.0932,64.078,64.0932,7400.0
2013-05-08 15:15:00,84.05,84.11,84.05,84.1,5400.0,64.0856,64.1313,64.0856,64.1237,5400.0
2013-05-08 15:20:00,84.12,84.15,84.11,84.13,5600.0,64.139,64.1618,64.1313,64.1466,5600.0
2013-05-08 15:25:00,84.14,84.19,84.14,84.16,14000.0,64.1542,64.1923,64.1542,64.1695,14000.0
2013-05-08 15:30:00,84.16,84.21,84.16,84.19,16000.0,64.1695,64.2076,64.1695,64.1923,16000.0
2013-05-08 15:35:00,84.18,84.18,84.16,84.17,5500.0,64.1847,64.1847,64.1695,64.1771,5500.0
2013-05-08 15:40:00,84.17,84.18,84.16,84.17,6700.0,64.1771,64.1847,64.1695,64.1771,6700.0
2013-05-08 15:45:00,84.17,84.22,84.17,84.21,38500.0,64.1771,64.2152,64.1771,64.2076,38500.0
2013-05-08 15:50:00,84.21,84.23,84.17,84.19,24300.0,64.2076,64.2228,64.1771,64.1923,24300.0
2013-05-08 15:55:00,84.19,84.25,84.19,84.22,20100.0,64.1923,64.2381,64.1923,64.2152,20100.0
2013-05-09 09:30:00,84.26,84.3,84.16,84.24,19500.0,64.2457,64.2762,64.1695,64.2305,19500.0
2013-05-09 09:35:00,84.22,84.22,84.17,84.22,3700.0,64.2152,64.2152,64.1771,64.2152,3700.0
2013-05-09 09:40:00,84.21,84.25,84.21,84.21,4000.0,64.2076,64.2381,64.2076,64.2076,4000.0
2013-05-09 09:45:00,84.2,84.24,84.14,84.14,7200.0,64.2,64.2305,64.1542,64.1542,7200.0
2013-05-09 09:50:00,84.14,84.22,84.13,84.22,1600.0,64.1542,64.2152,64.1466,64.2152,1600.0
2013-05-09 09:55:00,84.24,84.24,84.19,84.19,4300.0,64.2305,64.2305,64.1923,64.1923,4300.0
2013-05-09 10:00:00,84.18,84.19,84.15,84.16,3600.0,64.1847,64.1923,64.1618,64.1695,3600.0
2013-05-09 10:05:00,84.12,84.12,84.02,84.04,7400.0,64.139,64.139,64.0627,64.078,7400.0
2013-05-09 10:10:00,84.04,84.09,84.01,84.06,6900.0,64.078,64.1161,64.0551,64.0932,6900.0
2013-05-09 10:15:00,84.06,84.06,84.0,84.01,5800.0,64.0932,64.0932,64.0475,64.0551,5800.0
2013-05-09 10:20:00,83.99,83.99,83.92,83.92,4900.0,64.0398,64.0398,63.9865,63.9865,4900.0
2013-05-09 10:25:00,83.93,83.95,83.92,83.94,3400.0,63.9941,64.0093,63.9865,64.0017,3400.0
2013-05-09 10:30:00,83.94,83.99,83.94,83.99,9900.0,64.0017,64.0398,64.0017,64.0398,9900.0
2013-05-09 10:35:00,83.98,84.03,83.98,84.01,10000.0,64.0322,64.0703,64.0322,64.0551,10000.0
2013-05-09 10:40:00,84.02,84.02,83.99,84.02,3100.0,64.0627,64.0627,64.0398,64.0627,3100.0
2013-05-09 10:45:00,84.02,84.05,84.02,84.04,21400.0,64.0627,64.0856,64.0627,64.078,21400.0
2013-05-09 10:50:00,84.03,84.04,83.98,83.98,4300.0,64.0703,64.078,64.0322,64.0322,4300.0
2013-05-09 10:55:00,83.97,84.0,83.96,83.96,4100.0,64.0246,64.0475,64.017,64.017,4100.0
2013-05-09 11:00:00,83.95,84.03,83.95,84.03,12000.0,64.0093,64.0703,64.0093,64.0703,12000.0
2013-05-09 11:05:00,84.03,84.03,83.99,84.0,1900.0,64.0703,64.0703,64.0398,64.0475,1900.0
2013-05-09 11:10:00,84.03,84.05,84.0,84.01,25300.0,64.0703,64.0856,64.0475,64.0551,25300.0
2013-05-09 11:15:00,84.02,84.02,83.96,83.97,2900.0,64.0627,64.0627,64.017,64.0246,2900.0
2013-05-09 11:20:00,83.97,84.04,83.97,84.02,4900.0,64.0246,64.078,64.0246,64.0627,4900.0
2013-05-09 11:25:00,84.01,84.05,84.01,84.05,4500.0,64.0551,64.0856,64.0551,64.0856,4500.0
2013-05-09 11:30:00,84.06,84.06,84.01,84.02,3700.0,64.0932,64.0932,64.0551,64.0627,3700.0
2013-05-09 11:35:00,84.02,84.03,84.01,84.03,7800.0,64.0627,64.0703,64.0551,64.0703,7800.0
2013-05-09 11:40:00,84.03,84.05,84.02,84.04,10000.0,64.0703,64.0856,64.0627,64.078,10000.0
2013-05-09 11:45:00,84.01,84.03,84.01,84.02,800.0,64.0551,64.0703,64.0551,64.0627,800.0
2013-05-09 11:50:00,84.01,84.01,83.99,84.0,1800.0,64.0551,64.0551,64.0398,64.0475,1800.0
2013-05-09 11:55:00,84.01,84.01,83.99,84.01,2100.0,64.0551,64.0551,64.0398,64.0551,2100.0
2013-05-09 12:00:00,84.03,84.05,84.02,84.03,2300.0,64.0703,64.0856,64.0627,64.0703,2300.0
2013-05-09 12:05:00,84.03,84.03,84.01,84.01,6300.0,64.0703,64.0703,64.0551,64.0551,6300.0
2013-05-09 12:10:00,84.03,84.03,84.01,84.01,1100.0,64.0703,64.0703,64.0551,64.0551,1100.0
2013-05-09 12:15:00,84.01,84.02,84.0,84.01,10600.0,64.0551,64.0627,64.0475,64.0551,10600.0
2013-05-09 12:20:00,84.01,84.01,83.94,83.99,3300.0,64.0551,64.0551,64.0017,64.0398,3300.0
2013-05-09 12:25:00,83.98,83.98,83.98,83.98,500.0,64.0322,64.0322,64.0322,64.0322,500.0
2013-05-09 12:30:00,83.98,84.01,83.98,84.01,2900.0,64.0322,64.0551,64.0322,64.0551,2900.0
2013-05-09 12:35:00,84.0,84.01,83.98,84.01,1400.0,64.0475,64.0551,64.0322,64.0551,1400.0
2013-05-09 12:40:00,84.04,84.05,84.01,84.01,3900.0,64.078,64.0856,64.0551,64.0551,3900.0
2013-05-09 12:45:00,84.02,84.03,84.01,84.03,1000.0,64.0627,64.0703,64.0551,64.0703,1000.0
2013-05-09 12:50:00,84.02,84.03,84.01,84.03,2000.0,64.0627,64.0703,64.0551,64.0703,2000.0
2013-05-09 12:55:00,84.03,84.12,84.03,84.12,5500.0,64.0703,64.139,64.0703,64.139,5500.0
2013-05-09 13:00:00,84.12,84.14,84.1,84.13,2400.0,64.139,64.1542,64.1237,64.1466,2400.0
2013-05-09 13:05:00,84.15,84.16,84.14,84.16,9500.0,64.1618,64.1695,64.1542,64.1695,9500.0
2013-05-09 13:10:00,84.14,84.16,84.14,84.15,21000.0,64.1542,64.1695,64.1542,64.1618,21000.0
2013-05-09 13:15:00,84.14,84.17,84.14,84.16,1200.0,64.1542,64.1771,64.1542,64.1695,1200.0
2013-05-09 13:20:00,84.15,84.17,84.15,84.17,14800.0,64.1618,64.1771,64.1618,64.1771,14800.0
2013-05-09 13:25:00,84.17,84.18,84.16,84.16,3100.0,64.1771,64.1847,64.1695,64.1695,3100.0
2013-05-09 13:30:00,84.17,84.23,84.17,84.23,15200.0,64.1771,64.2228,64.1771,64.2228,15200.0
2013-05-09 13:35:00,84.23,84.23,84.22,84.22,500.0,64.2228,64.2228,64.2152,64.2152,500.0
2013-05-09 13:40:00,84.21,84.25,84.21,84.25,1300.0,64.2076,64.2381,64.2076,64.2381,1300.0
2013-05-09 13:45:00,84.28,84.29,84.26,84.29,27900.0,64.261,64.2686,64.2457,64.2686,27900.0
2013-05-09 13:50:00,84.26,84.26,84.23,84.23,2800.0,64.2457,64.2457,64.2228,64.2228,2800.0
2013-05-09 13:55:00,84.22,84.28,84.2,84.25,7300.0,64.2152,64.261,64.2,64.2381,7300.0
2013-05-09 14:00:00,84.24,84.25,84.23,84.23,15500.0,64.2305,64.2381,64.2228,64.2228,15500.0
2013-05-09 14:05:00,84.22,84.22,84.17,84.17,5900.0,64.2152,64.2152,64.1771,64.1771,5900.0
2013-05-09 14:10:00,84.16,84.18,84.15,84.17,10300.0,64.1695,64.1847,64.1618,64.1771,10300.0
2013-05-09 14:15:00,84.17,84.18,84.15,84.18,3500.0,64.1771,64.1847,64.1618,64.1847,3500.0
2013-05-09 14:20:00,84.18,84.18,84.15,84.16,9400.0,64.1847,64.1847,64.1618,64.1695,9400.0
2013-05-09 14:25:00,84.14,84.22,84.14,84.19,5500.0,64.1542,64.2152,64.1542,64.1923,5500.0
2013-05-09 14:30:00,84.19,84.21,84.17,84.18,4300.0,64.1923,64.2076,64.1771,64.1847,4300.0
2013-05-09 14:35:00,84.17,84.17,84.06,84.07,7700.0,64.1771,64.1771,64.0932,64.1008,7700.0
2013-05-09 14:40:00,84.06,84.06,84.01,84.01,22000.0,64.0932,64.0932,64.0551,64.0551,22000.0
2013-05-09 14:45:00,84.03,84.03,83.96,83.97,7400.0,64.0703,64.0703,64.017,64.0246,7400.0
2013-05-09 14:50:00,83.96,83.98,83.9,83.91,22900.0,64.017,64.0322,63.9712,63.9788,22900.0
2013-05-09 14:55:00,83.92,83.92,83.8,83.8,24800.0,63.9865,63.9865,63.895,63.895,24800.0
2013-05-09 15:00:00,83.8,83.83,83.67,83.79,17200.0,63.895,63.9178,63.7958,63.8873,17200.0
2013-05-09 15:05:00,83.79,83.9,83.79,83.86,12600.0,63.8873,63.9712,63.8873,63.9407,12600.0
2013-05-09 15:10:00,83.88,83.89,83.84,83.84,4500.0,63.956,63.9636,63.9255,63.9255,4500.0
2013-05-09 15:15:00,83.84,83.9,83.8,83.9,130200.0,63.9255,63.9712,63.895,63.9712,130200.0
2013-05-09 15:20:00,83.88,83.98,83.87,83.98,13100.0,63.956,64.0322,63.9483,64.0322,13100.0
2013-05-09 15:25:00,83.97,83.98,83.92,83.95,27800.0,64.0246,64.0322,63.9865,64.0093,27800.0
2013-05-09 15:30:00,83.96,84.01,83.94,83.94,12900.0,64.017,64.0551,64.0017,64.0017,12900.0
2013-05-09 15:35:00,83.94,83.96,83.86,83.86,16400.0,64.0017,64.017,63.9407,63.9407,16400.0
2013-05-09 15:40:00,83.87,83.9,83.85,83.86,13200.0,63.9483,63.9712,63.9331,63.9407,13200.0
2013-05-09 15:45:00,83.84,83.84,83.78,83.84,17000.0,63.9255,63.9255,63.8797,63.9255,17000.0
2013-05-09 15:50:00,83.84,83.84,83.68,83.7,18200.0,63.9255,63.9255,63.8035,63.8187,18200.0
2013-05-09 15:55:00,83.71,83.85,83.7,83.84,15600.0,63.8263,63.9331,63.8187,63.9255,15600.0
2013-05-10 09:30:00,83.93,84.01,83.88,83.95,17800.0,63.9941,64.0551,63.956,64.0093,17800.0
2013-05-10 09:35:00,83.94,83.99,83.91,83.91,5200.0,64.0017,64.0398,63.9788,63.9788,5200.0
2013-05-10 09:40:00,83.89,83.9,83.75,83.75,2200.0,63.9636,63.9712,63.8568,63.8568,2200.0
2013-05-10 09:45:00,83.82,83.85,83.78,83.84,9000.0,63.9102,63.9331,63.8797,63.9255,9000.0
2013-05-10 09:50:00,83.82,83.84,83.77,83.81,63700.0,63.9102,63.9255,63.8721,63.9026,63700.0
2013-05-10 09:55:00,83.8,84.03,83.8,84.03,16500.0,63.895,64.0703,63.895,64.0703,16500.0
2013-05-10 10:00:00,84.02,84.07,83.99,84.0,24600.0,64.0627,64.1008,64.0398,64.0475,24600.0
2013-05-10 10:05:00,83.99,84.02,83.91,83.93,26600.0,64.0398,64.0627,63.9788,63.9941,26600.0
2013-05-10 10:10:00,83.97,84.0,83.94,83.98,7900.0,64.0246,64.0475,64.0017,64.0322,7900.0
2013-05-10 10:15:00,83.98,84.04,83.97,84.0,17900.0,64.0322,64.078,64.0246,64.0475,17900.0
2013-05-10 10:20:00,83.99,83.99,83.92,83.92,40300.0,64.0398,64.0398,63.9865,63.9865,40300.0
2013-05-10 10:25:00,83.92,83.94,83.89,83.9,62100.0,63.9865,64.0017,63.9636,63.9712,62100.0
2013-05-10 10:30:00,83.89,83.89,83.71,83.72,20200.0,63.9636,63.9636,63.8263,63.834,20200.0
2013-05-10 10:35:00,83.72,83.75,83.67,83.73,5800.0,63.834,63.8568,63.7958,63.8416,5800.0
2013-05-10 10:40:00,83.72,83.79,83.71,83.79,6400.0,63.834,63.8873,63.8263,63.8873,6400.0
2013-05-10 10:45:00,83.83,83.83,83.73,83.79,10100.0,63.9178,63.9178,63.8416,63.8873,10100.0
2013-05-10 10:50:00,83.78,83.81,83.74,83.81,3900.0,63.8797,63.9026,63.8492,63.9026,3900.0
2013-05-10 10:55:00,83.79,83.86,83.78,83.83,16800.0,63.8873,63.9407,63.8797,63.9178,16800.0
2013-05-10 11:00:00,83.84,83.85,83.81,83.81,3900.0,63.9255,63.9331,63.9026,63.9026,3900.0
2013-05-10 11:05:00,83.8,83.92,83.8,83.9,46500.0,63.895,63.9865,63.895,63.9712,46500.0
2013-05-10 11:10:00,83.89,83.91,83.86,83.88,9300.0,63.9636,63.9788,63.9407,63.956,9300.0
2013-05-10 11:15:00,83.87,83.87,83.81,83.83,7700.0,63.9483,63.9483,63.9026,63.9178,7700.0
2013-05-10 11:20:00,83.84,83.85,83.78,83.8,7000.0,63.9255,63.9331,63.8797,63.895,7000.0
2013-05-10 11:25:00,83.8,83.91,83.8,83.91,9800.0,63.895,63.9788,63.895,63.9788,9800.0
2013-05-10 11:30:00,83.91,83.98,83.9,83.94,17200.0,63.9788,64.0322,63.9712,64.0017,17200.0
2013-05-10 11:35:00,83.95,83.96,83.92,83.92,5800.0,64.0093,64.017,63.9865,63.9865,5800.0
2013-05-10 11:40:00,83.92,83.92,83.86,83.87,14100.0,63.9865,63.9865,63.9407,63.9483,14100.0
2013-05-10 11:45:00,83.88,83.89,83.81,83.83,13400.0,63.956,63.9636,63.9026,63.9178,13400.0
2013-05-10 11:50:00,83.8,83.8,83.73,83.74,11600.0,63.895,63.895,63.8416,63.8492,11600.0
2013-05-10 11:55:00,83.74,83.76,83.71,83.71,2900.0,63.8492,63.8645,63.8263,63.8263,2900.0
2013-05-10 12:00:00,83.7,83.75,83.7,83.7,13300.0,63.8187,63.8568,63.8187,63.8187,13300.0
2013-05-10 12:05:00,83.69,83.7,83.65,83.65,8400.0,63.8111,63.8187,63.7806,63.7806,8400.0
2013-05-10 12:10:00,83.65,83.74,83.65,83.74,8200.0,63.7806,63.8492,63.7806,63.8492,8200.0
2013-05-10 12:15:00,83.74,83.76,83.74,83.74,2300.0,63.8492,63.8645,63.8492,63.8492,2300.0
2013-05-10 12:20:00,83.75,83.79,83.74,83.78,20000.0,63.8568,63.8873,63.8492,63.8797,20000.0
2013-05-10 12:25:00,83.78,83.79,83.78,83.78,6400.0,63.8797,63.8873,63.8797,63.8797,6400.0
2013-05-10 12:30:00,83.77,83.8,83.76,83.8,11500.0,63.8721,63.895,63.8645,63.895,11500.0
2013-05-10 12:35:00,83.79,83.81,83.75,83.75,5500.0,63.8873,63.9026,63.8568,63.8568,5500.0
2013-05-10 12:40:00,83.75,83.81,83.75,83.8,9400.0,63.8568,63.9026,63.8568,63.895,9400.0
2013-05-10 12:45:00,83.8,83.85,83.78,83.79,20200.0,63.895,63.9331,63.8797,63.8873,20200.0
2013-05-10 12:50:00,83.81,83.82,83.77,83.77,7100.0,63.9026,63.9102,63.8721,63.8721,7100.0
2013-05-10 12:55:00,83.79,83.82,83.77,83.78,3300.0,63.8873,63.9102,63.8721,63.8797,3300.0
2013-05-10 13:00:00,83.79,83.81,83.78,83.79,7300.0,63.8873,63.9026,63.8797,63.8873,7300.0
2013-05-10 13:05:00,83.79,83.88,83.79,83.84,8500.0,63.8873,63.956,63.8873,63.9255,8500.0
2013-05-10 13:10:00,83.85,83.86,83.81,83.82,10900.0,63.9331,63.9407,63.9026,63.9102,10900.0
2013-05-10 13:15:00,83.83,83.86,83.82,83.85,6700.0,63.9178,63.9407,63.9102,63.9331,6700.0
2013-05-10 13:20:00,83.85,83.86,83.84,83.85,12000.0,63.9331,63.9407,63.9255,63.9331,12000.0
2013-05-10 13:25:00,83.85,83.92,83.85,83.9,2400.0,63.9331,63.9865,63.9331,63.9712,2400.0
2013-05-10 13:30:00,83.91,83.92,83.89,83.9,2900.0,63.9788,63.9865,63.9636,63.9712,2900.0
2013-05-10 13:35:00,83.89,83.9,83.86,83.86,2100.0,63.9636,63.9712,63.9407,63.9407,2100.0
2013-05-10 13:40:00,83.87,83.88,83.85,83.88,10700.0,63.9483,63.956,63.9331,63.956,10700.0
2013-05-10 13:45:00,83.86,83.9,83.85,83.87,1900.0,63.9407,63.9712,63.9331,63.9483,1900.0
2013-05-10 13:50:00,83.86,83.91,83.86,83.89,22600.0,63.9407,63.9788,63.9407,63.9636,22600.0
2013-05-10 13:55:00,83.9,83.91,83.85,83.85,31000.0,63.9712,63.9788,63.9331,63.9331,31000.0
2013-05-10 14:00:00,83.85,83.88,83.85,83.87,15100.0,63.9331,63.956,63.9331,63.9483,15100.0
2013-05-10 14:05:00,83.89,83.95,83.88,83.95,24800.0,63.9636,64.0093,63.956,64.0093,24800.0
2013-05-10 14:10:00,83.95,83.96,83.93,83.93,13700.0,64.0093,64.017,63.9941,63.9941,13700.0
2013-05-10 14:15:00,83.93,83.93,83.9,83.9,7400.0,63.9941,63.9941,63.9712,63.9712,7400.0
2013-05-10 14:20:00,83.91,83.92,83.9,83.9,11500.0,63.9788,63.9865,63.9712,63.9712,11500.0
2013-05-10 14:25:00,83.91,83.95,83.91,83.95,7300.0,63.9788,64.0093,63.9788,64.0093,7300.0
2013-05-10 14:30:00,83.94,83.96,83.94,83.95,2400.0,64.0017,64.017,64.0017,64.0093,2400.0
2013-05-10 14:35:00,83.94,83.95,83.9,83.91,4000.0,64.0017,64.0093,63.9712,63.9788,4000.0
2013-05-10 14:40:00,83.9,83.95,83.9,83.95,8300.0,63.9712,64.0093,63.9712,64.0093,8300.0
2013-05-10 14:45:00,83.95,83.97,83.93,83.95,10400.0,64.0093,64.0246,63.9941,64.0093,10400.0
2013-05-10 14:50:00,83.95,83.96,83.94,83.96,8000.0,64.0093,64.017,64.0017,64.017,8000.0
2013-05-10 14:55:00,83.96,83.96,83.9,83.9,4900.0,64.017,64.017,63.9712,63.9712,4900.0
2013-05-10 15:00:00,83.92,83.93,83.9,83.92,4400.0,63.9865,63.9941,63.9712,63.9865,4400.0
2013-05-10 15:05:00,83.92,83.96,83.91,83.96,4500.0,63.9865,64.017,63.9788,64.017,4500.0
2013-05-10 15:10:00,83.95,83.98,83.95,83.97,7800.0,64.0093,64.0322,64.0093,64.0246,7800.0
2013-05-10 15:15:00,83.96,83.96,83.94,83.94,8400.0,64.017,64.017,64.0017,64.0017,8400.0
2013-05-10 15:20:00,83.94,83.99,83.94,83.98,7300.0,64.0017,64.0398,64.0017,64.0322,7300.0
2013-05-10 15:25:00,83.98,83.99,83.93,83.94,7900.0,64.0322,64.0398,63.9941,64.0017,7900.0
2013-05-10 15:30:00,83.94,83.96,83.93,83.96,3900.0,64.0017,64.017,63.9941,64.017,3900.0
2013-05-10 15:35:00,83.97,83.98,83.94,83.94,8500.0,64.0246,64.0322,64.0017,64.0017,8500.0
2013-05-10 15:40:00,83.94,84.02,83.94,84.0,9200.0,64.0017,64.0627,64.0017,64.0475,9200.0
2013-05-10 15:45:00,84.01,84.11,84.01,84.1,12700.0,64.0551,64.1313,64.0551,64.1237,12700.0
2013-05-10 15:50:00,84.1,84.12,84.08,84.11,86800.0,64.1237,64.139,64.1085,64.1313,86800.0
2013-05-10 15:55:00,84.1,84.16,84.1,84.14,39800.0,64.1237,64.1695,64.1237,64.1542,39800.0
2013-05-13 09:30:00,83.98,84.02,83.94,84.02,29800.0,64.0322,64.0627,64.0017,64.0627,29800.0
2013-05-13 09:35:00,84.0,84.0,83.94,83.94,5700.0,64.0475,64.0475,64.0017,64.0017,5700.0
2013-05-13 09:40:00,83.94,83.95,83.9,83.9,13500.0,64.0017,64.0093,63.9712,63.9712,13500.0
2013-05-13 09:45:00,83.87,83.9,83.87,83.9,9400.0,63.9483,63.9712,63.9483,63.9712,9400.0
2013-05-13 09:50:00,83.89,83.89,83.76,83.77,17800.0,63.9636,63.9636,63.8645,63.8721,17800.0
2013-05-13 09:55:00,83.76,83.76,83.71,83.76,12100.0,63.8645,63.8645,63.8263,63.8645,12100.0
2013-05-13 10:00:00,83.76,83.83,83.73,83.76,20400.0,63.8645,63.9178,63.8416,63.8645,20400.0
2013-05-13 10:05:00,83.76,83.94,83.76,83.94,9400.0,63.8645,64.0017,63.8645,64.0017,9400.0
2013-05-13 10:10:00,83.92,83.99,83.92,83.98,7400.0,63.9865,64.0398,63.9865,64.0322,7400.0
2013-05-13 10:15:00,84.0,84.02,83.91,83.98,8200.0,64.0475,64.0627,63.9788,64.0322,8200.0
2013-05-13 10:20:00,83.97,83.97,83.91,83.91,4500.0,64.0246,64.0246,63.9788,63.9788,4500.0
2013-05-13 10:25:00,83.93,83.98,83.9,83.95,34900.0,63.9941,64.0322,63.9712,64.0093,34900.0
2013-05-13 10:30:00,83.92,84.01,83.92,84.0,10700.0,63.9865,64.0551,63.9865,64.0475,10700.0
2013-05-13 10:35:00,84.0,84.04,84.0,84.02,19300.0,64.0475,64.078,64.0475,64.0627,19300.0
2013-05-13 10:40:00,84.03,84.04,83.99,84.01,32300.0,64.0703,64.078,64.0398,64.0551,32300.0
2013-05-13 10:45:00,84.0,84.03,83.99,84.02,21700.0,64.0475,64.0703,64.0398,64.0627,21700.0
2013-05-13 10:50:00,84.02,84.04,83.98,84.01,17900.0,64.0627,64.078,64.0322,64.0551,17900.0
2013-05-13 10:55:00,84.02,84.03,83.98,83.98,21800.0,64.0627,64.0703,64.0322,64.0322,21800.0
2013-05-13 11:00:00,83.98,83.98,83.96,83.97,3400.0,64.0322,64.0322,64.017,64.0246,3400.0
2013-05-13 11:05:00,83.95,83.99,83.94,83.98,30900.0,64.0093,64.0398,64.0017,64.0322,30900.0
2013-05-13 11:10:00,83.96,84.03,83.96,84.03,14200.0,64.017,64.0703,64.017,64.0703,14200.0
2013-05-13 11:15:00,84.03,84.05,83.99,83.99,19800.0,64.0703,64.0856,64.0398,64.0398,19800.0
2013-05-13 11:20:00,83.98,83.99,83.95,83.96,53200.0,64.0322,64.0398,64.0093,64.017,53200.0
2013-05-13 11:25:00,83.93,84.01,83.93,84.01,5200.0,63.9941,64.0551,63.9941,64.0551,5200.0
2013-05-13 11:30:00,84.04,84.05,84.01,84.02,5600.0,64.078,64.0856,64.0551,64.0627,5600.0
2013-05-13 11:35:00,84.02,84.08,84.02,84.08,4000.0,64.0627,64.1085,64.0627,64.1085,4000.0
2013-05-13 11:40:00,84.09,84.09,84.04,84.04,8000.0,64.1161,64.1161,64.078,64.078,8000.0
2013-05-13 11:45:00,84.06,84.09,84.05,84.09,3600.0,64.0932,64.1161,64.0856,64.1161,3600.0
2013-05-13 11:50:00,84.1,84.13,84.1,84.11,5500.0,64.1237,64.1466,64.1237,64.1313,5500.0
2013-05-13 11:55:00,84.11,84.13,84.1,84.12,5000.0,64.1313,64.1466,64.1237,64.139,5000.0
2013-05-13 12:00:00,84.12,84.15,84.12,84.15,4700.0,64.139,64.1618,64.139,64.1618,4700.0
2013-05-13 12:05:00,84.14,84.19,84.14,84.17,5500.0,64.1542,64.1923,64.1542,64.1771,5500.0
2013-05-13 12:10:00,84.17,84.19,84.17,84.18,2000.0,64.1771,64.1923,64.1771,64.1847,2000.0
2013-05-13 12:15:00,84.19,84.19,84.18,84.19,7200.0,64.1923,64.1923,64.1847,64.1923,7200.0
2013-05-13 12:20:00,84.2,84.21,84.18,84.18,9100.0,64.2,64.2076,64.1847,64.1847,9100.0
2013-05-13 12:25:00,84.18,84.18,84.13,84.14,5000.0,64.1847,64.1847,64.1466,64.1542,5000.0
2013-05-13 12:30:00,84.14,84.17,84.14,84.15,5700.0,64.1542,64.1771,64.1542,64.1618,5700.0
2013-05-13 12:35:00,84.16,84.16,84.12,84.12,2400.0,64.1695,64.1695,64.139,64.139,2400.0
2013-05-13 12:40:00,84.11,84.13,84.1,84.12,8300.0,64.1313,64.1466,64.1237,64.139,8300.0
2013-05-13 12:45:00,84.11,84.11,84.1,84.11,12100.0,64.1313,64.1313,64.1237,64.1313,12100.0
2013-05-13 12:50:00,84.11,84.11,84.08,84.09,7800.0,64.1313,64.1313,64.1085,64.1161,7800.0
2013-05-13 12:55:00,84.09,84.11,84.07,84.09,5900.0,64.1161,64.1313,64.1008,64.1161,5900.0
2013-05-13 13:00:00,84.1,84.12,84.1,84.11,6300.0,64.1237,64.139,64.1237,64.1313,6300.0
2013-05-13 13:05:00,84.12,84.12,84.11,84.11,8600.0,64.139,64.139,64.1313,64.1313,8600.0
2013-05-13 13:10:00,84.12,84.14,84.12,84.13,8500.0,64.139,64.1542,64.139,64.1466,8500.0
2013-05-13 13:15:00,84.14,84.18,84.14,84.18,4200.0,64.1542,64.1847,64.1542,64.1847,4200.0
2013-05-13 13:20:00,84.19,84.19,84.15,84.16,14200.0,64.1923,64.1923,64.1618,64.1695,14200.0
2013-05-13 13:25:00,84.16,84.16,84.12,84.13,9300.0,64.1695,64.1695,64.139,64.1466,9300.0
2013-05-13 13:30:00,84.12,84.12,84.09,84.09,14000.0,64.139,64.139,64.1161,64.1161,14000.0
2013-05-13 13:35:00,84.09,84.1,84.06,84.07,9000.0,64.1161,64.1237,64.0932,64.1008,9000.0
2013-05-13 13:40:00,84.07,84.08,84.02,84.02,4100.0,64.1008,64.1085,64.0627,64.0627,4100.0
2013-05-13 13:45:00,84.02,84.04,84.02,84.02,7100.0,64.0627,64.078,64.0627,64.0627,7100.0
2013-05-13 13:50:00,84.02,84.05,84.02,84.05,21800.0,64.0627,64.0856,64.0627,64.0856,21800.0
2013-05-13 13:55:00,84.06,84.06,84.04,84.04,11100.0,64.0932,64.0932,64.078,64.078,11100.0
2013-05-13 14:00:00,84.04,84.07,84.01,84.07,22400.0,64.078,64.1008,64.0551,64.1008,22400.0
2013-05-13 14:05:00,84.06,84.07,84.05,84.05,16300.0,64.0932,64.1008,64.0856,64.0856,16300.0
2013-05-13 14:10:00,84.06,84.07,84.02,84.04,13900.0,64.0932,64.1008,64.0627,64.078,13900.0
2013-05-13 14:15:00,84.04,84.06,84.03,84.03,21000.0,64.078,64.0932,64.0703,64.0703,21000.0
2013-05-13 14:20:00,84.04,84.08,84.03,84.06,10500.0,64.078,64.1085,64.0703,64.0932,10500.0
2013-05-13 14:25:00,84.06,84.07,84.05,84.07,4600.0,64.0932,64.1008,64.0856,64.1008,4600.0
2013-05-13 14:30:00,84.07,84.13,84.06,84.13,9000.0,64.1008,64.1466,64.0932,64.1466,9000.0
2013-05-13 14:35:00,84.13,84.14,84.11,84.12,12900.0,64.1466,64.1542,64.1313,64.139,12900.0
2013-05-13 14:40:00,84.13,84.15,84.12,84.13,37900.0,64.1466,64.1618,64.139,64.1466,37900.0
2013-05-13 14:45:00,84.14,84.14,84.12,84.12,58900.0,64.1542,64.1542,64.139,64.139,58900.0
2013-05-13 14:50:00,84.13,84.14,84.13,84.14,14000.0,64.1466,64.1542,64.1466,64.1542,14000.0
2013-05-13 14:55:00,84.14,84.17,84.13,84.17,15500.0,64.1542,64.1771,64.1466,64.1771,15500.0
2013-05-13 15:00:00,84.17,84.18,84.15,84.15,15700.0,64.1771,64.1847,64.1618,64.1618,15700.0
2013-05-13 15:05:00,84.14,84.14,84.1,84.1,19800.0,64.1542,64.1542,64.1237,64.1237,19800.0
2013-05-13 15:10:00,84.1,84.1,84.04,84.04,14700.0,64.1237,64.1237,64.078,64.078,14700.0
2013-05-13 15:15:00,84.04,84.09,84.02,84.09,11200.0,64.078,64.1161,64.0627,64.1161,11200.0
2013-05-13 15:20:00,84.09,84.09,84.05,84.07,6000.0,64.1161,64.1161,64.0856,64.1008,6000.0
2013-05-13 15:25:00,84.08,84.09,84.06,84.08,8200.0,64.1085,64.1161,64.0932,64.1085,8200.0
2013-05-13 15:30:00,84.07,84.11,84.07,84.09,8500.0,64.1008,64.1313,64.1008,64.1161,8500.0
2013-05-13 15:35:00,84.1,84.14,84.09,84.14,10700.0,64.1237,64.1542,64.1161,64.1542,10700.0
2013-05-13 15:40:00,84.14,84.15,84.11,84.11,13900.0,64.1542,64.1618,64.1313,64.1313,13900.0
2013-05-13 15:45:00,84.11,84.12,84.08,84.09,20500.0,64.1313,64.139,64.1085,64.1161,20500.0
2013-05-13 15:50:00,84.09,84.11,84.06,84.11,46700.0,64.1161,64.1313,64.0932,64.1313,46700.0
2013-05-13 15:55:00,84.11,84.18,84.09,84.16,112900.0,64.1313,64.1847,64.1161,64.1695,112900.0
2013-05-14 09:30:00,84.23,84.35,84.23,84.35,26200.0,64.2228,64.3143,64.2228,64.3143,26200.0
2013-05-14 09:35:00,84.36,84.5,84.36,84.47,6700.0,64.3219,64.4287,64.3219,64.4058,6700.0
2013-05-14 09:40:00,84.52,84.53,84.46,84.46,14500.0,64.4439,64.4516,64.3982,64.3982,14500.0
2013-05-14 09:45:00,84.48,84.5,84.45,84.45,8100.0,64.4134,64.4287,64.3906,64.3906,8100.0
2013-05-14 09:50:00,84.54,84.55,84.51,84.55,4900.0,64.4592,64.4668,64.4363,64.4668,4900.0
2013-05-14 09:55:00,84.54,84.58,84.53,84.57,6100.0,64.4592,64.4897,64.4516,64.4821,6100.0
2013-05-14 10:00:00,84.59,84.61,84.57,84.59,51000.0,64.4973,64.5126,64.4821,64.4973,51000.0
2013-05-14 10:05:00,84.59,84.65,84.58,84.64,9900.0,64.4973,64.5431,64.4897,64.5354,9900.0
2013-05-14 10:10:00,84.63,84.68,84.63,84.67,2700.0,64.5278,64.5659,64.5278,64.5583,2700.0
2013-05-14 10:15:00,84.69,84.72,84.69,84.72,3600.0,64.5736,64.5964,64.5736,64.5964,3600.0
2013-05-14 10:20:00,84.71,84.72,84.66,84.67,27000.0,64.5888,64.5964,64.5507,64.5583,27000.0
2013-05-14 10:25:00,84.68,84.8,84.67,84.8,7700.0,64.5659,64.6574,64.5583,64.6574,7700.0
2013-05-14 10:30:00,84.8,84.83,84.79,84.82,5100.0,64.6574,64.6803,64.6498,64.6727,5100.0
2013-05-14 10:35:00,84.82,84.87,84.82,84.87,2700.0,64.6727,64.7108,64.6727,64.7108,2700.0
2013-05-14 10:40:00,84.86,84.87,84.84,84.85,1000.0,64.7032,64.7108,64.6879,64.6956,1000.0
2013-05-14 10:45:00,84.86,84.88,84.86,84.87,4400.0,64.7032,64.7184,64.7032,64.7108,4400.0
2013-05-14 10:50:00,84.86,84.93,84.86,84.92,3400.0,64.7032,64.7566,64.7032,64.7489,3400.0
2013-05-14 10:55:00,84.91,84.93,84.9,84.91,10600.0,64.7413,64.7566,64.7337,64.7413,10600.0
2013-05-14 11:00:00,84.93,84.94,84.9,84.9,4100.0,64.7566,64.7642,64.7337,64.7337,4100.0
2013-05-14 11:05:00,84.9,84.9,84.87,84.88,7600.0,64.7337,64.7337,64.7108,64.7184,7600.0
2013-05-14 11:10:00,84.87,84.88,84.85,84.87,23100.0,64.7108,64.7184,64.6956,64.7108,23100.0
2013-05-14 11:15:00,84.87,84.88,84.85,84.87,45500.0,64.7108,64.7184,64.6956,64.7108,45500.0
2013-05-14 11:20:00,84.87,84.87,84.84,84.85,10700.0,64.7108,64.7108,64.6879,64.6956,10700.0
2013-05-14 11:25:00,84.84,84.86,84.83,84.86,16200.0,64.6879,64.7032,64.6803,64.7032,16200.0
2013-05-14 11:30:00,84.86,84.89,84.85,84.87,21700.0,64.7032,64.7261,64.6956,64.7108,21700.0
2013-05-14 11:35:00,84.87,84.93,84.87,84.92,12800.0,64.7108,64.7566,64.7108,64.7489,12800.0
2013-05-14 11:40:00,84.92,84.92,84.9,84.91,9200.0,64.7489,64.7489,64.7337,64.7413,9200.0
2013-05-14 11:45:00,84.91,84.99,84.91,84.95,14300.0,64.7413,64.8023,64.7413,64.7718,14300.0
2013-05-14 11:50:00,84.94,84.94,84.91,84.93,11200.0,64.7642,64.7642,64.7413,64.7566,11200.0
2013-05-14 11:55:00,84.93,84.97,84.93,84.97,7900.0,64.7566,64.7871,64.7566,64.7871,7900.0
2013-05-14 12:00:00,84.96,84.97,84.95,84.96,7500.0,64.7794,64.7871,64.7718,64.7794,7500.0
2013-05-14 12:05:00,84.96,84.96,84.93,84.96,6900.0,64.7794,64.7794,64.7566,64.7794,6900.0
2013-05-14 12:10:00,84.97,85.0,84.97,84.99,8100.0,64.7871,64.8099,64.7871,64.8023,8100.0
2013-05-14 12:15:00,85.0,85.05,85.0,85.05,11700.0,64.8099,64.8481,64.8099,64.8481,11700.0
2013-05-14 12:20:00,85.04,85.04,85.0,85.0,4800.0,64.8404,64.8404,64.8099,64.8099,4800.0
2013-05-14 12:25:00,85.0,85.01,84.97,84.98,12900.0,64.8099,64.8176,64.7871,64.7947,12900.0
2013-05-14 12:30:00,84.97,84.97,84.95,84.95,9800.0,64.7871,64.7871,64.7718,64.7718,9800.0
2013-05-14 12:35:00,84.97,84.99,84.94,84.99,18500.0,64.7871,64.8023,64.7642,64.8023,18500.0
2013-05-14 12:40:00,84.99,85.0,84.97,84.98,14500.0,64.8023,64.8099,64.7871,64.7947,14500.0
2013-05-14 12:45:00,84.97,84.98,84.94,84.95,8000.0,64.7871,64.7947,64.7642,64.7718,8000.0
2013-05-14 12:50:00,84.95,84.96,84.94,84.96,3200.0,64.7718,64.7794,64.7642,64.7794,3200.0
2013-05-14 12:55:00,84.96,84.96,84.95,84.95,4100.0,64.7794,64.7794,64.7718,64.7718,4100.0
2013-05-14 13:00:00,84.95,84.97,84.94,84.97,6600.0,64.7718,64.7871,64.7642,64.7871,6600.0
2013-05-14 13:05:00,84.98,84.99,84.97,84.98,7100.0,64.7947,64.8023,64.7871,64.7947,7100.0
2013-05-14 13:10:00,84.98,84.99,84.94,84.94,8900.0,64.7947,64.8023,64.7642,64.7642,8900.0
2013-05-14 13:15:00,84.95,84.98,84.95,84.97,22300.0,64.7718,64.7947,64.7718,64.7871,22300.0
2013-05-14 13:20:00,84.98,84.98,84.95,84.96,8300.0,64.7947,64.7947,64.7718,64.7794,8300.0
2013-05-14 13:25:00,84.95,84.97,84.94,84.97,4700.0,64.7718,64.7871,64.7642,64.7871,4700.0
2013-05-14 13:30:00,84.98,85.02,84.98,85.02,13600.0,64.7947,64.8252,64.7947,64.8252,13600.0
2013-05-14 13:35:00,85.01,85.01,84.99,85.0,6200.0,64.8176,64.8176,64.8023,64.8099,6200.0
2013-05-14 13:40:00,84.99,85.0,84.98,84.98,6600.0,64.8023,64.8099,64.7947,64.7947,6600.0
2013-05-14 13:45:00,84.98,84.99,84.97,84.98,9100.0,64.7947,64.8023,64.7871,64.7947,9100.0
2013-05-14 13:50:00,84.97,84.97,84.91,84.91,14200.0,64.7871,64.7871,64.7413,64.7413,14200.0
2013-05-14 13:55:00,84.91,84.92,84.87,84.91,11600.0,64.7413,64.7489,64.7108,64.7413,11600.0
2013-05-14 14:00:00,84.9,84.9,84.85,84.85,11900.0,64.7337,64.7337,64.6956,64.6956,11900.0
2013-05-14 14:05:00,84.86,84.92,84.86,84.92,9600.0,64.7032,64.7489,64.7032,64.7489,9600.0
2013-05-14 14:10:00,84.91,84.94,84.9,84.93,14600.0,64.7413,64.7642,64.7337,64.7566,14600.0
2013-05-14 14:15:00,84.94,84.94,84.9,84.91,16700.0,64.7642,64.7642,64.7337,64.7413,16700.0
2013-05-14 14:20:00,84.9,84.9,84.86,84.87,10200.0,64.7337,64.7337,64.7032,64.7108,10200.0
2013-05-14 14:25:00,84.88,84.91,84.87,84.9,13100.0,64.7184,64.7413,64.7108,64.7337,13100.0
2013-05-14 14:30:00,84.92,84.96,84.92,84.94,9700.0,64.7489,64.7794,64.7489,64.7642,9700.0
2013-05-14 14:35:00,84.93,84.99,84.92,84.98,16200.0,64.7566,64.8023,64.7489,64.7947,16200.0
2013-05-14 14:40:00,84.99,84.99,84.95,84.96,4700.0,64.8023,64.8023,64.7718,64.7794,4700.0
2013-05-14 14:45:00,84.95,84.95,84.91,84.93,26100.0,64.7718,64.7718,64.7413,64.7566,26100.0
2013-05-14 14:50:00,84.92,84.93,84.87,84.89,16700.0,64.7489,64.7566,64.7108,64.7261,16700.0
2013-05-14 14:55:00,84.89,84.9,84.87,84.87,10200.0,64.7261,64.7337,64.7108,64.7108,10200.0
2013-05-14 15:00:00,84.86,84.96,84.86,84.95,16500.0,64.7032,64.7794,64.7032,64.7718,16500.0
2013-05-14 15:05:00,84.95,84.95,84.92,84.94,9800.0,64.7718,64.7718,64.7489,64.7642,9800.0
2013-05-14 15:10:00,84.95,85.02,84.94,85.01,24800.0,64.7718,64.8252,64.7642,64.8176,24800.0
2013-05-14 15:15:00,85.0,85.0,84.97,85.0,9100.0,64.8099,64.8099,64.7871,64.8099,9100.0
2013-05-14 15:20:00,85.0,85.01,84.99,84.99,12600.0,64.8099,64.8176,64.8023,64.8023,12600.0
2013-05-14 15:25:00,85.0,85.01,84.97,84.97,23300.0,64.8099,64.8176,64.7871,64.7871,23300.0
2013-05-14 15:30:00,84.98,85.06,84.98,85.05,24700.0,64.7947,64.8557,64.7947,64.8481,24700.0
2013-05-14 15:35:00,85.05,85.12,85.05,85.11,25500.0,64.8481,64.9014,64.8481,64.8938,25500.0
2013-05-14 15:40:00,85.11,85.13,85.1,85.12,29500.0,64.8938,64.9091,64.8862,64.9014,29500.0
2013-05-14 15:45:00,85.12,85.17,85.11,85.17,39500.0,64.9014,64.9395,64.8938,64.9395,39500.0
2013-05-14 15:50:00,85.17,85.17,85.12,85.14,44700.0,64.9395,64.9395,64.9014,64.9167,44700.0
2013-05-14 15:55:00,85.13,85.14,85.1,85.13,56700.0,64.9091,64.9167,64.8862,64.9091,56700.0
2013-05-15 09:30:00,84.93,85.03,84.93,84.99,28000.0,64.7566,64.8328,64.7566,64.8023,28000.0
2013-05-15 09:35:00,85.01,85.06,85.01,85.02,18700.0,64.8176,64.8557,64.8176,64.8252,18700.0
2013-05-15 09:40:00,85.02,85.04,85.0,85.0,2400.0,64.8252,64.8404,64.8099,64.8099,2400.0
2013-05-15 09:45:00,84.98,84.99,84.94,84.97,13000.0,64.7947,64.8023,64.7642,64.7871,13000.0
2013-05-15 09:50:00,84.95,85.03,84.94,85.0,3300.0,64.7718,64.8328,64.7642,64.8099,3300.0
2013-05-15 09:55:00,85.05,85.07,85.04,85.07,17700.0,64.8481,64.8633,64.8404,64.8633,17700.0
2013-05-15 10:00:00,85.09,85.17,85.08,85.17,11900.0,64.8786,64.9395,64.8709,64.9395,11900.0
2013-05-15 10:05:00,85.16,85.16,85.11,85.11,4400.0,64.9319,64.9319,64.8938,64.8938,4400.0
2013-05-15 10:10:00,85.1,85.1,85.05,85.09,8800.0,64.8862,64.8862,64.8481,64.8786,8800.0
2013-05-15 10:15:00,85.08,85.12,85.06,85.11,3400.0,64.8709,64.9014,64.8557,64.8938,3400.0
2013-05-15 10:20:00,85.14,85.17,85.07,85.07,2800.0,64.9167,64.9395,64.8633,64.8633,2800.0
2013-05-15 10:25:00,85.07,85.13,85.07,85.09,6300.0,64.8633,64.9091,64.8633,64.8786,6300.0
2013-05-15 10:30:00,85.09,85.16,85.09,85.15,5200.0,64.8786,64.9319,64.8786,64.9243,5200.0
2013-05-15 10:35:00,85.16,85.17,85.12,85.16,5800.0,64.9319,64.9395,64.9014,64.9319,5800.0
2013-05-15 10:40:00,85.16,85.16,85.04,85.04,9200.0,64.9319,64.9319,64.8404,64.8404,9200.0
2013-05-15 10:45:00,85.05,85.09,85.05,85.06,6900.0,64.8481,64.8786,64.8481,64.8557,6900.0
2013-05-15 10:50:00,85.06,85.12,85.06,85.1,6600.0,64.8557,64.9014,64.8557,64.8862,6600.0
2013-05-15 10:55:00,85.1,85.19,85.1,85.19,13400.0,64.8862,64.9548,64.8862,64.9548,13400.0
2013-05-15 11:00:00,85.18,85.31,85.18,85.3,19800.0,64.9472,65.0463,64.9472,65.0387,19800.0
2013-05-15 11:05:00,85.29,85.33,85.29,85.31,10500.0,65.031,65.0615,65.031,65.0463,10500.0
2013-05-15 11:10:00,85.32,85.36,85.3,85.35,21800.0,65.0539,65.0844,65.0387,65.0768,21800.0
2013-05-15 11:15:00,85.35,85.39,85.35,85.39,11000.0,65.0768,65.1073,65.0768,65.1073,11000.0
2013-05-15 11:20:00,85.37,85.39,85.36,85.38,5500.0,65.092,65.1073,65.0844,65.0997,5500.0
2013-05-15 11:25:00,85.37,85.37,85.34,85.36,12200.0,65.092,65.092,65.0692,65.0844,12200.0
2013-05-15 11:30:00,85.36,85.39,85.34,85.38,3400.0,65.0844,65.1073,65.0692,65.0997,3400.0
2013-05-15 11:35:00,85.38,85.47,85.37,85.47,4700.0,65.0997,65.1683,65.092,65.1683,4700.0
2013-05-15 11:40:00,85.47,85.48,85.45,85.45,7900.0,65.1683,65.1759,65.153,65.153,7900.0
2013-05-15 11:45:00,85.45,85.47,85.45,85.46,4200.0,65.153,65.1683,65.153,65.1607,4200.0
2013-05-15 11:50:00,85.46,85.53,85.46,85.53,6400.0,65.1607,65.214,65.1607,65.214,6400.0
2013-05-15 11:55:00,85.53,85.58,85.52,85.58,7500.0,65.214,65.2522,65.2064,65.2522,7500.0
2013-05-15 12:00:00,85.58,85.6,85.55,85.59,17700.0,65.2522,65.2674,65.2293,65.2598,17700.0
2013-05-15 12:05:00,85.59,85.7,85.59,85.69,12400.0,65.2598,65.3437,65.2598,65.336,12400.0
2013-05-15 12:10:00,85.68,85.74,85.68,85.74,13000.0,65.3284,65.3742,65.3284,65.3742,13000.0
2013-05-15 12:15:00,85.74,85.74,85.67,85.71,11900.0,65.3742,65.3742,65.3208,65.3513,11900.0
2013-05-15 12:20:00,85.72,85.72,85.67,85.68,4400.0,65.3589,65.3589,65.3208,65.3284,4400.0
2013-05-15 12:25:00,85.67,85.71,85.67,85.69,2100.0,65.3208,65.3513,65.3208,65.336,2100.0
2013-05-15 12:30:00,85.71,85.75,85.7,85.75,9200.0,65.3513,65.3818,65.3437,65.3818,9200.0
2013-05-15 12:35:00,85.75,85.8,85.75,85.8,6700.0,65.3818,65.4199,65.3818,65.4199,6700.0
2013-05-15 12:40:00,85.81,85.83,85.8,85.81,5700.0,65.4275,65.4428,65.4199,65.4275,5700.0
2013-05-15 12:45:00,85.81,85.85,85.81,85.83,13300.0,65.4275,65.458,65.4275,65.4428,13300.0
2013-05-15 12:50:00,85.82,85.84,85.79,85.81,8700.0,65.4352,65.4504,65.4123,65.4275,8700.0
2013-05-15 12:55:00,85.8,85.8,85.75,85.75,12300.0,65.4199,65.4199,65.3818,65.3818,12300.0
2013-05-15 13:00:00,85.74,85.75,85.71,85.71,9700.0,65.3742,65.3818,65.3513,65.3513,9700.0
2013-05-15 13:05:00,85.73,85.73,85.68,85.7,10300.0,65.3665,65.3665,65.3284,65.3437,10300.0
2013-05-15 13:10:00,85.7,85.75,85.7,85.73,11100.0,65.3437,65.3818,65.3437,65.3665,11100.0
2013-05-15 13:15:00,85.74,85.74,85.66,85.67,11800.0,65.3742,65.3742,65.3132,65.3208,11800.0
2013-05-15 13:20:00,85.68,85.68,85.59,85.61,28300.0,65.3284,65.3284,65.2598,65.275,28300.0
2013-05-15 13:25:00,85.62,85.62,85.59,85.61,20600.0,65.2827,65.2827,65.2598,65.275,20600.0
2013-05-15 13:30:00,85.62,85.66,85.62,85.64,3800.0,65.2827,65.3132,65.2827,65.2979,3800.0
2013-05-15 13:35:00,85.66,85.69,85.63,85.64,4500.0,65.3132,65.336,65.2903,65.2979,4500.0
2013-05-15 13:40:00,85.64,85.65,85.58,85.58,18400.0,65.2979,65.3055,65.2522,65.2522,18400.0
2013-05-15 13:45:00,85.58,85.62,85.58,85.61,28900.0,65.2522,65.2827,65.2522,65.275,28900.0
2013-05-15 13:50:00,85.6,85.62,85.6,85.6,8400.0,65.2674,65.2827,65.2674,65.2674,8400.0
2013-05-15 13:55:00,85.6,85.6,85.49,85.49,12300.0,65.2674,65.2674,65.1835,65.1835,12300.0
2013-05-15 14:00:00,85.49,85.54,85.49,85.53,4300.0,65.1835,65.2217,65.1835,65.214,4300.0
2013-05-15 14:05:00,85.53,85.54,85.51,85.52,5500.0,65.214,65.2217,65.1988,65.2064,5500.0
2013-05-15 14:10:00,85.51,85.51,85.49,85.49,5800.0,65.1988,65.1988,65.1835,65.1835,5800.0
2013-05-15 14:15:00,85.5,85.5,85.42,85.42,5600.0,65.1912,65.1912,65.1302,65.1302,5600.0
2013-05-15 14:20:00,85.43,85.43,85.34,85.37,11800.0,65.1378,65.1378,65.0692,65.092,11800.0
2013-05-15 14:25:00,85.36,85.46,85.34,85.46,12400.0,65.0844,65.1607,65.0692,65.1607,12400.0
2013-05-15 14:30:00,85.46,85.5,85.45,85.46,10000.0,65.1607,65.1912,65.153,65.1607,10000.0
2013-05-15 14:35:00,85.46,85.46,85.43,85.43,5100.0,65.1607,65.1607,65.1378,65.1378,5100.0
2013-05-15 14:40:00,85.44,85.48,85.32,85.33,23700.0,65.1454,65.1759,65.0539,65.0615,23700.0
2013-05-15 14:45:00,85.32,85.4,85.28,85.38,52200.0,65.0539,65.1149,65.0234,65.0997,52200.0
2013-05-15 14:50:00,85.37,85.38,85.29,85.38,10400.0,65.092,65.0997,65.031,65.0997,10400.0
2013-05-15 14:55:00,85.38,85.41,85.3,85.38,8200.0,65.0997,65.1225,65.0387,65.0997,8200.0
2013-05-15 15:00:00,85.37,85.39,85.33,85.35,21800.0,65.092,65.1073,65.0615,65.0768,21800.0
2013-05-15 15:05:00,85.36,85.45,85.36,85.45,22500.0,65.0844,65.153,65.0844,65.153,22500.0
2013-05-15 15:10:00,85.46,85.56,85.46,85.53,24300.0,65.1607,65.2369,65.1607,65.214,24300.0
2013-05-15 15:15:00,85.53,85.53,85.42,85.44,15700.0,65.214,65.214,65.1302,65.1454,15700.0
2013-05-15 15:20:00,85.44,85.48,85.4,85.45,20500.0,65.1454,65.1759,65.1149,65.153,20500.0
2013-05-15 15:25:00,85.45,85.51,85.45,85.48,12000.0,65.153,65.1988,65.153,65.1759,12000.0
2013-05-15 15:30:00,85.49,85.54,85.49,85.54,12000.0,65.1835,65.2217,65.1835,65.2217,12000.0
2013-05-15 15:35:00,85.55,85.61,85.55,85.61,35400.0,65.2293,65.275,65.2293,65.275,35400.0
2013-05-15 15:40:00,85.61,85.62,85.57,85.57,17700.0,65.275,65.2827,65.2445,65.2445,17700.0
2013-05-15 15:45:00,85.57,85.65,85.57,85.6,33000.0,65.2445,65.3055,65.2445,65.2674,33000.0
2013-05-15 15:50:00,85.6,85.63,85.6,85.63,34000.0,65.2674,65.2903,65.2674,65.2903,34000.0
2013-05-15 15:55:00,85.65,85.69,85.61,85.61,97600.0,65.3055,65.336,65.275,65.275,97600.0
2013-05-16 09:30:00,85.54,85.63,85.44,85.63,23900.0,65.2217,65.2903,65.1454,65.2903,23900.0
2013-05-16 09:35:00,85.61,85.7,85.58,85.7,8300.0,65.275,65.3437,65.2522,65.3437,8300.0
2013-05-16 09:40:00,85.69,85.69,85.65,85.66,800.0,65.336,65.336,65.3055,65.3132,800.0
2013-05-16 09:45:00,85.65,85.7,85.63,85.63,57900.0,65.3055,65.3437,65.2903,65.2903,57900.0
2013-05-16 09:50:00,85.63,85.79,85.63,85.79,7200.0,65.2903,65.4123,65.2903,65.4123,7200.0
2013-05-16 09:55:00,85.81,85.81,85.76,85.76,3100.0,65.4275,65.4275,65.3894,65.3894,3100.0
2013-05-16 10:00:00,85.72,85.73,85.53,85.53,27200.0,65.3589,65.3665,65.214,65.214,27200.0
2013-05-16 10:05:00,85.52,85.53,85.44,85.46,12400.0,65.2064,65.214,65.1454,65.1607,12400.0
2013-05-16 10:10:00,85.48,85.52,85.47,85.51,5900.0,65.1759,65.2064,65.1683,65.1988,5900.0
2013-05-16 10:15:00,85.57,85.58,85.47,85.57,6200.0,65.2445,65.2522,65.1683,65.2445,6200.0
2013-05-16 10:20:00,85.54,85.64,85.51,85.61,6800.0,65.2217,65.2979,65.1988,65.275,6800.0
2013-05-16 10:25:00,85.6,85.63,85.57,85.57,9800.0,65.2674,65.2903,65.2445,65.2445,9800.0
2013-05-16 10:30:00,85.57,85.61,85.51,85.55,8300.0,65.2445,65.275,65.1988,65.2293,8300.0
2013-05-16 10:35:00,85.57,85.72,85.57,85.68,2700.0,65.2445,65.3589,65.2445,65.3284,2700.0
2013-05-16 10:40:00,85.65,85.7,85.61,85.61,16700.0,65.3055,65.3437,65.275,65.275,16700.0
2013-05-16 10:45:00,85.62,85.64,85.58,85.62,20300.0,65.2827,65.2979,65.2522,65.2827,20300.0
2013-05-16 10:50:00,85.63,85.69,85.58,85.68,19200.0,65.2903,65.336,65.2522,65.3284,19200.0
2013-05-16 10:55:00,85.7,85.7,85.63,85.63,7100.0,65.3437,65.3437,65.2903,65.2903,7100.0
2013-05-16 11:00:00,85.66,85.7,85.64,85.7,8600.0,65.3132,65.3437,65.2979,65.3437,8600.0
2013-05-16 11:05:00,85.7,85.7,85.64,85.66,11000.0,65.3437,65.3437,65.2979,65.3132,11000.0
2013-05-16 11:10:00,85.68,85.75,85.68,85.74,2700.0,65.3284,65.3818,65.3284,65.3742,2700.0
2013-05-16 11:15:00,85.76,85.84,85.74,85.76,9200.0,65.3894,65.4504,65.3742,65.3894,9200.0
2013-05-16 11:20:00,85.75,85.76,85.71,85.72,5100.0,65.3818,65.3894,65.3513,65.3589,5100.0
2013-05-16 11:25:00,85.74,85.74,85.72,85.74,1900.0,65.3742,65.3742,65.3589,65.3742,1900.0
2013-05-16 11:30:00,85.75,85.78,85.75,85.77,3700.0,65.3818,65.4047,65.3818,65.397,3700.0
2013-05-16 11:35:00,85.77,85.82,85.77,85.82,6200.0,65.397,65.4352,65.397,65.4352,6200.0
2013-05-16 11:40:00,85.82,85.82,85.75,85.75,4700.0,65.4352,65.4352,65.3818,65.3818,4700.0
2013-05-16 11:45:00,85.74,85.77,85.74,85.77,3100.0,65.3742,65.397,65.3742,65.397,3100.0
2013-05-16 11:50:00,85.78,85.8,85.76,85.76,1000.0,65.4047,65.4199,65.3894,65.3894,1000.0
2013-05-16 11:55:00,85.74,85.74,85.72,85.73,2700.0,65.3742,65.3742,65.3589,65.3665,2700.0
2013-05-16 12:00:00,85.73,85.74,85.7,85.7,5900.0,65.3665,65.3742,65.3437,65.3437,5900.0
2013-05-16 12:05:00,85.71,85.74,85.71,85.74,5000.0,65.3513,65.3742,65.3513,65.3742,5000.0
2013-05-16 12:10:00,85.75,85.75,85.73,85.75,8700.0,65.3818,65.3818,65.3665,65.3818,8700.0
2013-05-16 12:15:00,85.74,85.75,85.73,85.74,5900.0,65.3742,65.3818,65.3665,65.3742,5900.0
2013-05-16 12:20:00,85.73,85.74,85.69,85.7,2200.0,65.3665,65.3742,65.336,65.3437,2200.0
2013-05-16 12:25:00,85.71,85.71,85.69,85.69,2200.0,65.3513,65.3513,65.336,65.336,2200.0
2013-05-16 12:30:00,85.69,85.69,85.68,85.68,2800.0,65.336,65.336,65.3284,65.3284,2800.0
2013-05-16 12:35:00,85.67,85.67,85.64,85.64,3800.0,65.3208,65.3208,65.2979,65.2979,3800.0
2013-05-16 12:40:00,85.67,85.67,85.67,85.67,500.0,65.3208,65.3208,65.3208,65.3208,500.0
2013-05-16 12:45:00,85.67,85.67,85.64,85.65,1400.0,65.3208,65.3208,65.2979,65.3055,1400.0
2013-05-16 12:50:00,85.65,85.67,85.65,85.66,1000.0,65.3055,65.3208,65.3055,65.3132,1000.0
2013-05-16 12:55:00,85.67,85.71,85.67,85.7,2100.0,65.3208,65.3513,65.3208,65.3437,2100.0
2013-05-16 13:00:00,85.69,85.69,85.65,85.68,48900.0,65.336,65.336,65.3055,65.3284,48900.0
2013-05-16 13:05:00,85.68,85.69,85.67,85.68,5100.0,65.3284,65.336,65.3208,65.3284,5100.0
2013-05-16 13:10:00,85.68,85.69,85.67,85.69,1400.0,65.3284,65.336,65.3208,65.336,1400.0
2013-05-16 13:15:00,85.69,85.69,85.65,85.67,9300.0,65.336,65.336,65.3055,65.3208,9300.0
2013-05-16 13:20:00,85.66,85.66,85.63,85.64,26700.0,65.3132,65.3132,65.2903,65.2979,26700.0
2013-05-16 13:25:00,85.64,85.65,85.63,85.64,7900.0,65.2979,65.3055,65.2903,65.2979,7900.0
2013-05-16 13:30:00,85.64,85.66,85.63,85.66,3000.0,65.2979,65.3132,65.2903,65.3132,3000.0
2013-05-16 13:35:00,85.65,85.66,85.64,85.66,2600.0,65.3055,65.3132,65.2979,65.3132,2600.0
2013-05-16 13:40:00,85.64,85.68,85.64,85.68,10000.0,65.2979,65.3284,65.2979,65.3284,10000.0
2013-05-16 13:45:00,85.67,85.69,85.67,85.68,15400.0,65.3208,65.336,65.3208,65.3284,15400.0
2013-05-16 13:50:00,85.68,85.69,85.66,85.66,33500.0,65.3284,65.336,65.3132,65.3132,33500.0
2013-05-16 13:55:00,85.65,85.65,85.62,85.63,4400.0,65.3055,65.3055,65.2827,65.2903,4400.0
2013-05-16 14:00:00,85.62,85.72,85.62,85.71,22500.0,65.2827,65.3589,65.2827,65.3513,22500.0
2013-05-16 14:05:00,85.73,85.74,85.71,85.74,4800.0,65.3665,65.3742,65.3513,65.3742,4800.0
2013-05-16 14:10:00,85.74,85.76,85.73,85.75,1600.0,65.3742,65.3894,65.3665,65.3818,1600.0
2013-05-16 14:15:00,85.76,85.76,85.74,85.75,4700.0,65.3894,65.3894,65.3742,65.3818,4700.0
2013-05-16 14:20:00,85.74,85.74,85.72,85.72,4400.0,65.3742,65.3742,65.3589,65.3589,4400.0
2013-05-16 14:25:00,85.73,85.74,85.7,85.72,5500.0,65.3665,65.3742,65.3437,65.3589,5500.0
2013-05-16 14:30:00,85.72,85.73,85.71,85.71,4300.0,65.3589,65.3665,65.3513,65.3513,4300.0
2013-05-16 14:35:00,85.72,85.73,85.71,85.72,6600.0,65.3589,65.3665,65.3513,65.3589,6600.0
2013-05-16 14:40:00,85.72,85.72,85.62,85.62,4800.0,65.3589,65.3589,65.2827,65.2827,4800.0
2013-05-16 14:45:00,85.61,85.66,85.6,85.63,43700.0,65.275,65.3132,65.2674,65.2903,43700.0
2013-05-16 14:50:00,85.66,85.66,85.56,85.56,6100.0,65.3132,65.3132,65.2369,65.2369,6100.0
2013-05-16 14:55:00,85.57,85.57,85.52,85.52,5000.0,65.2445,65.2445,65.2064,65.2064,5000.0
2013-05-16 15:00:00,85.53,85.57,85.53,85.56,10300.0,65.214,65.2445,65.214,65.2369,10300.0
2013-05-16 15:05:00,85.55,85.57,85.52,85.56,28700.0,65.2293,65.2445,65.2064,65.2369,28700.0
2013-05-16 15:10:00,85.56,85.58,85.51,85.52,7700.0,65.2369,65.2522,65.1988,65.2064,7700.0
2013-05-16 15:15:00,85.53,85.53,85.4,85.4,16900.0,65.214,65.214,65.1149,65.1149,16900.0
2013-05-16 15:20:00,85.4,85.42,85.29,85.33,13400.0,65.1149,65.1302,65.031,65.0615,13400.0
2013-05-16 15:25:00,85.33,85.37,85.3,85.36,7800.0,65.0615,65.092,65.0387,65.0844,7800.0
2013-05-16 15:30:00,85.36,85.36,85.3,85.33,14800.0,65.0844,65.0844,65.0387,65.0615,14800.0
2013-05-16 15:35:00,85.33,85.34,85.17,85.2,29100.0,65.0615,65.0692,64.9395,64.9624,29100.0
2013-05-16 15:40:00,85.21,85.28,85.19,85.28,545400.0,64.97,65.0234,64.9548,65.0234,545400.0
2013-05-16 15:45:00,85.28,85.3,85.15,85.19,16100.0,65.0234,65.0387,64.9243,64.9548,16100.0
2013-05-16 15:50:00,85.19,85.26,85.17,85.19,17100.0,64.9548,65.0082,64.9395,64.9548,17100.0
2013-05-16 15:55:00,85.19,85.32,85.19,85.27,40700.0,64.9548,65.0539,64.9548,65.0158,40700.0
2013-05-17 09:30:00,85.58,85.68,85.55,85.63,9100.0,65.2522,65.3284,65.2293,65.2903,9100.0
2013-05-17 09:35:00,85.68,85.68,85.63,85.63,3600.0,65.3284,65.3284,65.2903,65.2903,3600.0
2013-05-17 09:40:00,85.6,85.61,85.55,85.55,5100.0,65.2674,65.275,65.2293,65.2293,5100.0
2013-05-17 09:45:00,85.53,85.59,85.53,85.59,4800.0,65.214,65.2598,65.214,65.2598,4800.0
2013-05-17 09:50:00,85.59,85.66,85.56,85.63,44300.0,65.2598,65.3132,65.2369,65.2903,44300.0
2013-05-17 09:55:00,85.63,85.76,85.61,85.76,22300.0,65.2903,65.3894,65.275,65.3894,22300.0
2013-05-17 10:00:00,85.78,85.83,85.76,85.78,13300.0,65.4047,65.4428,65.3894,65.4047,13300.0
2013-05-17 10:05:00,85.78,85.8,85.77,85.78,8000.0,65.4047,65.4199,65.397,65.4047,8000.0
2013-05-17 10:10:00,85.78,85.79,85.74,85.76,6700.0,65.4047,65.4123,65.3742,65.3894,6700.0
2013-05-17 10:15:00,85.75,85.82,85.74,85.81,7100.0,65.3818,65.4352,65.3742,65.4275,7100.0
2013-05-17 10:20:00,85.81,85.86,85.8,85.86,4500.0,65.4275,65.4657,65.4199,65.4657,4500.0
2013-05-17 10:25:00,85.82,85.82,85.76,85.81,9500.0,65.4352,65.4352,65.3894,65.4275,9500.0
2013-05-17 10:30:00,85.8,85.86,85.8,85.83,10700.0,65.4199,65.4657,65.4199,65.4428,10700.0
2013-05-17 10:35:00,85.84,85.86,85.79,85.82,5500.0,65.4504,65.4657,65.4123,65.4352,5500.0
2013-05-17 10:40:00,85.81,85.84,85.78,85.83,7600.0,65.4275,65.4504,65.4047,65.4428,7600.0
2013-05-17 10:45:00,85.83,85.83,85.78,85.79,3700.0,65.4428,65.4428,65.4047,65.4123,3700.0
2013-05-17 10:50:00,85.77,85.78,85.67,85.68,25500.0,65.397,65.4047,65.3208,65.3284,25500.0
2013-05-17 10:55:00,85.67,85.71,85.67,85.67,4700.0,65.3208,65.3513,65.3208,65.3208,4700.0
2013-05-17 11:00:00,85.66,85.72,85.66,85.67,4100.0,65.3132,65.3589,65.3132,65.3208,4100.0
2013-05-17 11:05:00,85.66,85.67,85.63,85.64,5300.0,65.3132,65.3208,65.2903,65.2979,5300.0
2013-05-17 11:10:00,85.63,85.66,85.59,85.66,6800.0,65.2903,65.3132,65.2598,65.3132,6800.0
2013-05-17 11:15:00,85.69,85.71,85.68,85.7,7300.0,65.336,65.3513,65.3284,65.3437,7300.0
2013-05-17 11:20:00,85.71,85.74,85.69,85.74,4300.0,65.3513,65.3742,65.336,65.3742,4300.0
2013-05-17 11:25:00,85.74,85.75,85.72,85.72,1800.0,65.3742,65.3818,65.3589,65.3589,1800.0
2013-05-17 11:30:00,85.74,85.76,85.73,85.74,4000.0,65.3742,65.3894,65.3665,65.3742,4000.0
2013-05-17 11:35:00,85.75,85.8,85.73,85.79,5100.0,65.3818,65.4199,65.3665,65.4123,5100.0
2013-05-17 11:40:00,85.78,85.79,85.75,85.76,8200.0,65.4047,65.4123,65.3818,65.3894,8200.0
2013-05-17 11:45:00,85.76,85.78,85.75,85.76,2500.0,65.3894,65.4047,65.3818,65.3894,2500.0
2013-05-17 11:50:00,85.77,85.79,85.74,85.75,4900.0,65.397,65.4123,65.3742,65.3818,4900.0
2013-05-17 11:55:00,85.74,85.76,85.73,85.74,4800.0,65.3742,65.3894,65.3665,65.3742,4800.0
2013-05-17 12:00:00,85.74,85.74,85.69,85.7,6000.0,65.3742,65.3742,65.336,65.3437,6000.0
2013-05-17 12:05:00,85.7,85.7,85.69,85.7,1700.0,65.3437,65.3437,65.336,65.3437,1700.0
2013-05-17 12:10:00,85.7,85.73,85.7,85.72,3600.0,65.3437,65.3665,65.3437,65.3589,3600.0
2013-05-17 12:15:00,85.72,85.75,85.72,85.75,1600.0,65.3589,65.3818,65.3589,65.3818,1600.0
2013-05-17 12:20:00,85.74,85.75,85.72,85.74,3500.0,65.3742,65.3818,65.3589,65.3742,3500.0
2013-05-17 12:25:00,85.73,85.76,85.72,85.75,14100.0,65.3665,65.3894,65.3589,65.3818,14100.0
2013-05-17 12:30:00,85.74,85.78,85.74,85.77,2800.0,65.3742,65.4047,65.3742,65.397,2800.0
2013-05-17 12:35:00,85.77,85.77,85.74,85.74,3800.0,65.397,65.397,65.3742,65.3742,3800.0
2013-05-17 12:40:00,85.72,85.74,85.72,85.74,1600.0,65.3589,65.3742,65.3589,65.3742,1600.0
2013-05-17 12:45:00,85.74,85.74,85.72,85.72,1300.0,65.3742,65.3742,65.3589,65.3589,1300.0
2013-05-17 12:50:00,85.72,85.72,85.67,85.68,1200.0,65.3589,65.3589,65.3208,65.3284,1200.0
2013-05-17 12:55:00,85.69,85.7,85.69,85.7,700.0,65.336,65.3437,65.336,65.3437,700.0
2013-05-17 13:00:00,85.71,85.72,85.7,85.71,1100.0,65.3513,65.3589,65.3437,65.3513,1100.0
2013-05-17 13:05:00,85.7,85.72,85.69,85.7,2100.0,65.3437,65.3589,65.336,65.3437,2100.0
2013-05-17 13:10:00,85.71,85.73,85.71,85.73,2100.0,65.3513,65.3665,65.3513,65.3665,2100.0
2013-05-17 13:15:00,85.72,85.74,85.71,85.71,14700.0,65.3589,65.3742,65.3513,65.3513,14700.0
2013-05-17 13:20:00,85.71,85.75,85.71,85.75,6800.0,65.3513,65.3818,65.3513,65.3818,6800.0
2013-05-17 13:25:00,85.76,85.77,85.74,85.76,2400.0,65.3894,65.397,65.3742,65.3894,2400.0
2013-05-17 13:30:00,85.76,85.77,85.75,85.77,3700.0,65.3894,65.397,65.3818,65.397,3700.0
2013-05-17 13:35:00,85.75,85.77,85.75,85.77,1700.0,65.3818,65.397,65.3818,65.397,1700.0
2013-05-17 13:40:00,85.76,85.77,85.76,85.76,1400.0,65.3894,65.397,65.3894,65.3894,1400.0
2013-05-17 13:45:00,85.75,85.77,85.71,85.71,3200.0,65.3818,65.397,65.3513,65.3513,3200.0
2013-05-17 13:50:00,85.72,85.73,85.72,85.72,7900.0,65.3589,65.3665,65.3589,65.3589,7900.0
2013-05-17 13:55:00,85.72,85.76,85.72,85.73,6100.0,65.3589,65.3894,65.3589,65.3665,6100.0
2013-05-17 14:00:00,85.74,85.77,85.74,85.76,900.0,65.3742,65.397,65.3742,65.3894,900.0
2013-05-17 14:05:00,85.75,85.77,85.74,85.76,5300.0,65.3818,65.397,65.3742,65.3894,5300.0
2013-05-17 14:10:00,85.77,85.8,85.77,85.8,9100.0,65.397,65.4199,65.397,65.4199,9100.0
2013-05-17 14:15:00,85.8,85.84,85.79,85.84,20500.0,65.4199,65.4504,65.4123,65.4504,20500.0
2013-05-17 14:20:00,85.84,85.84,85.8,85.83,7500.0,65.4504,65.4504,65.4199,65.4428,7500.0
2013-05-17 14:25:00,85.86,85.89,85.86,85.87,6300.0,65.4657,65.4885,65.4657,65.4733,6300.0
2013-05-17 14:30:00,85.88,85.92,85.88,85.91,4000.0,65.4809,65.5114,65.4809,65.5038,4000.0
2013-05-17 14:35:00,85.91,85.94,85.91,85.94,195000.0,65.5038,65.5267,65.5038,65.5267,195000.0
2013-05-17 14:40:00,85.93,85.93,85.89,85.93,29500.0,65.519,65.519,65.4885,65.519,29500.0
2013-05-17 14:45:00,85.93,85.99,85.93,85.97,21400.0,65.519,65.5648,65.519,65.5495,21400.0
2013-05-17 14:50:00,85.99,86.02,85.98,85.98,17100.0,65.5648,65.5876,65.5571,65.5571,17100.0
2013-05-17 14:55:00,85.98,86.05,85.98,86.05,11600.0,65.5571,65.6105,65.5571,65.6105,11600.0
2013-05-17 15:00:00,86.07,86.09,86.04,86.09,16300.0,65.6258,65.641,65.6029,65.641,16300.0
2013-05-17 15:05:00,86.08,86.08,86.06,86.07,2500.0,65.6334,65.6334,65.6181,65.6258,2500.0
2013-05-17 15:10:00,86.06,86.07,86.03,86.06,2500.0,65.6181,65.6258,65.5953,65.6181,2500.0
2013-05-17 15:15:00,86.05,86.05,86.03,86.05,9300.0,65.6105,65.6105,65.5953,65.6105,9300.0
2013-05-17 15:20:00,86.05,86.13,86.05,86.13,17000.0,65.6105,65.6715,65.6105,65.6715,17000.0
2013-05-17 15:25:00,86.13,86.15,86.1,86.14,7900.0,65.6715,65.6868,65.6486,65.6791,7900.0
2013-05-17 15:30:00,86.13,86.18,86.13,86.16,16700.0,65.6715,65.7096,65.6715,65.6944,16700.0
2013-05-17 15:35:00,86.16,86.17,86.13,86.13,12600.0,65.6944,65.702,65.6715,65.6715,12600.0
2013-05-17 15:40:00,86.14,86.15,86.11,86.12,3300.0,65.6791,65.6868,65.6563,65.6639,3300.0
2013-05-17 15:45:00,86.13,86.19,86.13,86.16,9500.0,65.6715,65.7173,65.6715,65.6944,9500.0
2013-05-17 15:50:00,86.16,86.16,86.11,86.12,8500.0,65.6944,65.6944,65.6563,65.6639,8500.0
2013-05-17 15:55:00,86.14,86.17,86.09,86.17,17300.0,65.6791,65.702,65.641,65.702,17300.0
2013-05-20 09:30:00,86.03,86.16,86.03,86.15,14100.0,65.5953,65.6944,65.5953,65.6868,14100.0
2013-05-20 09:35:00,86.17,86.18,86.15,86.17,14800.0,65.702,65.7096,65.6868,65.702,14800.0
2013-05-20 09:40:00,86.2,86.2,86.09,86.09,5000.0,65.7249,65.7249,65.641,65.641,5000.0
2013-05-20 09:45:00,86.07,86.1,86.05,86.05,2600.0,65.6258,65.6486,65.6105,65.6105,2600.0
2013-05-20 09:50:00,86.03,86.05,85.99,86.05,6600.0,65.5953,65.6105,65.5648,65.6105,6600.0
2013-05-20 09:55:00,86.06,86.14,86.06,86.14,11100.0,65.6181,65.6791,65.6181,65.6791,11100.0
2013-05-20 10:00:00,86.14,86.19,86.14,86.17,5800.0,65.6791,65.7173,65.6791,65.702,5800.0
2013-05-20 10:05:00,86.16,86.25,86.16,86.22,13300.0,65.6944,65.763,65.6944,65.7401,13300.0
2013-05-20 10:10:00,86.21,86.21,86.18,86.18,5300.0,65.7325,65.7325,65.7096,65.7096,5300.0
2013-05-20 10:15:00,86.2,86.23,86.19,86.2,5700.0,65.7249,65.7478,65.7173,65.7249,5700.0
2013-05-20 10:20:00,86.2,86.23,86.16,86.17,7200.0,65.7249,65.7478,65.6944,65.702,7200.0
2013-05-20 10:25:00,86.16,86.17,86.15,86.16,3600.0,65.6944,65.702,65.6868,65.6944,3600.0
2013-05-20 10:30:00,86.14,86.2,86.14,86.17,109900.0,65.6791,65.7249,65.6791,65.702,109900.0
2013-05-20 10:35:00,86.17,86.18,86.14,86.15,119900.0,65.702,65.7096,65.6791,65.6868,119900.0
2013-05-20 10:40:00,86.16,86.23,86.16,86.23,20400.0,65.6944,65.7478,65.6944,65.7478,20400.0
2013-05-20 10:45:00,86.23,86.25,86.2,86.23,16200.0,65.7478,65.763,65.7249,65.7478,16200.0
2013-05-20 10:50:00,86.23,86.23,86.17,86.19,45100.0,65.7478,65.7478,65.702,65.7173,45100.0
2013-05-20 10:55:00,86.19,86.21,86.19,86.19,43800.0,65.7173,65.7325,65.7173,65.7173,43800.0
2013-05-20 11:00:00,86.21,86.29,86.2,86.26,149300.0,65.7325,65.7935,65.7249,65.7706,149300.0
2013-05-20 11:05:00,86.27,86.29,86.26,86.29,113700.0,65.7783,65.7935,65.7706,65.7935,113700.0
2013-05-20 11:10:00,86.31,86.31,86.27,86.29,7100.0,65.8088,65.8088,65.7783,65.7935,7100.0
2013-05-20 11:15:00,86.28,86.32,86.28,86.32,15600.0,65.7859,65.8164,65.7859,65.8164,15600.0
2013-05-20 11:20:00,86.33,86.34,86.32,86.33,8700.0,65.824,65.8316,65.8164,65.824,8700.0
2013-05-20 11:25:00,86.33,86.36,86.31,86.36,97300.0,65.824,65.8469,65.8088,65.8469,97300.0
2013-05-20 11:30:00,86.36,86.39,86.36,86.37,16700.0,65.8469,65.8698,65.8469,65.8545,16700.0
2013-05-20 11:35:00,86.38,86.39,86.36,86.38,10200.0,65.8621,65.8698,65.8469,65.8621,10200.0
2013-05-20 11:40:00,86.39,86.42,86.39,86.42,7000.0,65.8698,65.8926,65.8698,65.8926,7000.0
2013-05-20 11:45:00,86.41,86.45,86.41,86.45,13000.0,65.885,65.9155,65.885,65.9155,13000.0
2013-05-20 11:50:00,86.45,86.48,86.44,86.45,6300.0,65.9155,65.9384,65.9079,65.9155,6300.0
2013-05-20 11:55:00,86.45,86.47,86.45,86.47,12800.0,65.9155,65.9308,65.9155,65.9308,12800.0
2013-05-20 12:00:00,86.47,86.52,86.46,86.51,6100.0,65.9308,65.9689,65.9231,65.9613,6100.0
2013-05-20 12:05:00,86.51,86.52,86.49,86.49,2900.0,65.9613,65.9689,65.946,65.946,2900.0
2013-05-20 12:10:00,86.5,86.5,86.49,86.5,1600.0,65.9536,65.9536,65.946,65.9536,1600.0
2013-05-20 12:15:00,86.49,86.5,86.43,86.44,14800.0,65.946,65.9536,65.9003,65.9079,14800.0
2013-05-20 12:20:00,86.44,86.46,86.42,86.43,15400.0,65.9079,65.9231,65.8926,65.9003,15400.0
2013-05-20 12:25:00,86.44,86.46,86.43,86.45,8700.0,65.9079,65.9231,65.9003,65.9155,8700.0
2013-05-20 12:30:00,86.45,86.45,86.43,86.43,7000.0,65.9155,65.9155,65.9003,65.9003,7000.0
2013-05-20 12:35:00,86.44,86.44,86.37,86.39,16700.0,65.9079,65.9079,65.8545,65.8698,16700.0
2013-05-20 12:40:00,86.38,86.4,86.37,86.4,26700.0,65.8621,65.8774,65.8545,65.8774,26700.0
2013-05-20 12:45:00,86.4,86.41,86.38,86.4,11000.0,65.8774,65.885,65.8621,65.8774,11000.0
2013-05-20 12:50:00,86.41,86.42,86.41,86.41,4600.0,65.885,65.8926,65.885,65.885,4600.0
2013-05-20 12:55:00,86.41,86.42,86.37,86.37,20900.0,65.885,65.8926,65.8545,65.8545,20900.0
2013-05-20 13:00:00,86.37,86.38,86.35,86.38,6200.0,65.8545,65.8621,65.8393,65.8621,6200.0
2013-05-20 13:05:00,86.39,86.41,86.39,86.41,19400.0,65.8698,65.885,65.8698,65.885,19400.0
2013-05-20 13:10:00,86.4,86.41,86.38,86.4,7600.0,65.8774,65.885,65.8621,65.8774,7600.0
2013-05-20 13:15:00,86.39,86.4,86.28,86.28,20800.0,65.8698,65.8774,65.7859,65.7859,20800.0
2013-05-20 13:20:00,86.27,86.31,86.25,86.27,10100.0,65.7783,65.8088,65.763,65.7783,10100.0
2013-05-20 13:25:00,86.26,86.26,86.21,86.24,6900.0,65.7706,65.7706,65.7325,65.7554,6900.0
2013-05-20 13:30:00,86.24,86.27,86.24,86.27,8400.0,65.7554,65.7783,65.7554,65.7783,8400.0
2013-05-20 13:35:00,86.27,86.27,86.25,86.26,15700.0,65.7783,65.7783,65.763,65.7706,15700.0
2013-05-20 13:40:00,86.26,86.26,86.14,86.14,38800.0,65.7706,65.7706,65.6791,65.6791,38800.0
2013-05-20 13:45:00,86.13,86.18,86.09,86.18,28900.0,65.6715,65.7096,65.641,65.7096,28900.0
2013-05-20 13:50:00,86.18,86.22,86.15,86.22,16600.0,65.7096,65.7401,65.6868,65.7401,16600.0
2013-05-20 13:55:00,86.21,86.21,86.17,86.19,25500.0,65.7325,65.7325,65.702,65.7173,25500.0
2013-05-20 14:00:00,86.2,86.2,86.03,86.05,27300.0,65.7249,65.7249,65.5953,65.6105,27300.0
2013-05-20 14:05:00,86.06,86.14,86.06,86.13,23700.0,65.6181,65.6791,65.6181,65.6715,23700.0
2013-05-20 14:10:00,86.13,86.15,86.11,86.13,15300.0,65.6715,65.6868,65.6563,65.6715,15300.0
2013-05-20 14:15:00,86.14,86.14,86.11,86.12,15800.0,65.6791,65.6791,65.6563,65.6639,15800.0
2013-05-20 14:20:00,86.12,86.24,86.12,86.23,22600.0,65.6639,65.7554,65.6639,65.7478,22600.0
2013-05-20 14:25:00,86.22,86.24,86.21,86.23,19300.0,65.7401,65.7554,65.7325,65.7478,19300.0
2013-05-20 14:30:00,86.23,86.27,86.23,86.25,18400.0,65.7478,65.7783,65.7478,65.763,18400.0
2013-05-20 14:35:00,86.24,86.27,86.17,86.19,36800.0,65.7554,65.7783,65.702,65.7173,36800.0
2013-05-20 14:40:00,86.17,86.18,86.14,86.16,13400.0,65.702,65.7096,65.6791,65.6944,13400.0
2013-05-20 14:45:00,86.16,86.21,86.15,86.21,22900.0,65.6944,65.7325,65.6868,65.7325,22900.0
2013-05-20 14:50:00,86.21,86.25,86.21,86.23,73500.0,65.7325,65.763,65.7325,65.7478,73500.0
2013-05-20 14:55:00,86.23,86.24,86.17,86.18,29600.0,65.7478,65.7554,65.702,65.7096,29600.0
2013-05-20 15:00:00,86.18,86.22,86.17,86.22,17300.0,65.7096,65.7401,65.702,65.7401,17300.0
2013-05-20 15:05:00,86.22,86.24,86.17,86.23,38400.0,65.7401,65.7554,65.702,65.7478,38400.0
2013-05-20 15:10:00,86.22,86.26,86.2,86.22,24700.0,65.7401,65.7706,65.7249,65.7401,24700.0
2013-05-20 15:15:00,86.22,86.26,86.21,86.21,35500.0,65.7401,65.7706,65.7325,65.7325,35500.0
2013-05-20 15:20:00,86.21,86.21,86.16,86.17,24200.0,65.7325,65.7325,65.6944,65.702,24200.0
2013-05-20 15:25:00,86.17,86.21,86.13,86.21,20300.0,65.702,65.7325,65.6715,65.7325,20300.0
2013-05-20 15:30:00,86.21,86.24,86.17,86.2,21600.0,65.7325,65.7554,65.702,65.7249,21600.0
2013-05-20 15:35:00,86.19,86.2,86.14,86.14,22500.0,65.7173,65.7249,65.6791,65.6791,22500.0
2013-05-20 15:40:00,86.15,86.22,86.15,86.19,28100.0,65.6868,65.7401,65.6868,65.7173,28100.0
2013-05-20 15:45:00,86.19,86.2,86.13,86.17,33900.0,65.7173,65.7249,65.6715,65.702,33900.0
2013-05-20 15:50:00,86.17,86.18,86.13,86.14,28600.0,65.702,65.7096,65.6715,65.6791,28600.0
2013-05-20 15:55:00,86.14,86.21,86.12,86.2,54300.0,65.6791,65.7325,65.6639,65.7249,54300.0
2013-05-21 09:30:00,86.27,86.39,86.26,86.39,12000.0,65.7783,65.8698,65.7706,65.8698,12000.0
2013-05-21 09:35:00,86.46,86.46,86.39,86.44,3000.0,65.9231,65.9231,65.8698,65.9079,3000.0
2013-05-21 09:40:00,86.42,86.44,86.4,86.4,2000.0,65.8926,65.9079,65.8774,65.8774,2000.0
2013-05-21 09:45:00,86.41,86.44,86.39,86.44,6400.0,65.885,65.9079,65.8698,65.9079,6400.0
2013-05-21 09:50:00,86.47,86.56,86.47,86.53,7500.0,65.9308,65.9994,65.9308,65.9765,7500.0
2013-05-21 09:55:00,86.53,86.55,86.49,86.51,2300.0,65.9765,65.9918,65.946,65.9613,2300.0
2013-05-21 10:00:00,86.46,86.52,86.46,86.52,3600.0,65.9231,65.9689,65.9231,65.9689,3600.0
2013-05-21 10:05:00,86.51,86.51,86.39,86.4,8600.0,65.9613,65.9613,65.8698,65.8774,8600.0
2013-05-21 10:10:00,86.38,86.38,86.24,86.27,9500.0,65.8621,65.8621,65.7554,65.7783,9500.0
2013-05-21 10:15:00,86.24,86.29,86.22,86.29,11100.0,65.7554,65.7935,65.7401,65.7935,11100.0
2013-05-21 10:20:00,86.3,86.3,86.15,86.15,6800.0,65.8011,65.8011,65.6868,65.6868,6800.0
2013-05-21 10:25:00,86.13,86.2,86.12,86.2,5100.0,65.6715,65.7249,65.6639,65.7249,5100.0
2013-05-21 10:30:00,86.17,86.19,86.1,86.12,5600.0,65.702,65.7173,65.6486,65.6639,5600.0
2013-05-21 10:35:00,86.14,86.15,86.05,86.15,4500.0,65.6791,65.6868,65.6105,65.6868,4500.0
2013-05-21 10:40:00,86.17,86.17,86.12,86.16,3600.0,65.702,65.702,65.6639,65.6944,3600.0
2013-05-21 10:45:00,86.12,86.15,86.07,86.15,15900.0,65.6639,65.6868,65.6258,65.6868,15900.0
2013-05-21 10:50:00,86.14,86.16,86.1,86.1,3400.0,65.6791,65.6944,65.6486,65.6486,3400.0
2013-05-21 10:55:00,86.09,86.15,86.09,86.15,2200.0,65.641,65.6868,65.641,65.6868,2200.0
2013-05-21 11:00:00,86.13,86.18,86.13,86.15,10000.0,65.6715,65.7096,65.6715,65.6868,10000.0
2013-05-21 11:05:00,86.17,86.21,86.16,86.2,6300.0,65.702,65.7325,65.6944,65.7249,6300.0
2013-05-21 11:10:00,86.16,86.18,86.14,86.14,10200.0,65.6944,65.7096,65.6791,65.6791,10200.0
2013-05-21 11:15:00,86.18,86.21,86.18,86.21,1100.0,65.7096,65.7325,65.7096,65.7325,1100.0
2013-05-21 11:20:00,86.19,86.22,86.14,86.16,1600.0,65.7173,65.7401,65.6791,65.6944,1600.0
2013-05-21 11:25:00,86.18,86.18,86.15,86.17,4700.0,65.7096,65.7096,65.6868,65.702,4700.0
2013-05-21 11:30:00,86.16,86.33,86.16,86.33,11400.0,65.6944,65.824,65.6944,65.824,11400.0
2013-05-21 11:35:00,86.34,86.35,86.32,86.32,3000.0,65.8316,65.8393,65.8164,65.8164,3000.0
2013-05-21 11:40:00,86.33,86.33,86.29,86.29,3600.0,65.824,65.824,65.7935,65.7935,3600.0
2013-05-21 11:45:00,86.29,86.32,86.28,86.3,8400.0,65.7935,65.8164,65.7859,65.8011,8400.0
2013-05-21 11:50:00,86.31,86.36,86.31,86.31,7900.0,65.8088,65.8469,65.8088,65.8088,7900.0
2013-05-21 11:55:00,86.33,86.33,86.29,86.31,1400.0,65.824,65.824,65.7935,65.8088,1400.0
2013-05-21 12:00:00,86.31,86.37,86.31,86.37,5300.0,65.8088,65.8545,65.8088,65.8545,5300.0
2013-05-21 12:05:00,86.37,86.4,86.37,86.4,5900.0,65.8545,65.8774,65.8545,65.8774,5900.0
2013-05-21 12:10:00,86.4,86.41,86.38,86.4,11400.0,65.8774,65.885,65.8621,65.8774,11400.0
2013-05-21 12:15:00,86.41,86.44,86.41,86.42,21800.0,65.885,65.9079,65.885,65.8926,21800.0
2013-05-21 12:20:00,86.43,86.43,86.41,86.42,2500.0,65.9003,65.9003,65.885,65.8926,2500.0
2013-05-21 12:25:00,86.43,86.46,86.43,86.46,2000.0,65.9003,65.9231,65.9003,65.9231,2000.0
2013-05-21 12:30:00,86.45,86.46,86.43,86.43,9500.0,65.9155,65.9231,65.9003,65.9003,9500.0
2013-05-21 12:35:00,86.43,86.43,86.36,86.36,3200.0,65.9003,65.9003,65.8469,65.8469,3200.0
2013-05-21 12:40:00,86.38,86.42,86.37,86.41,3900.0,65.8621,65.8926,65.8545,65.885,3900.0
2013-05-21 12:45:00,86.4,86.42,86.37,86.37,3500.0,65.8774,65.8926,65.8545,65.8545,3500.0
2013-05-21 12:50:00,86.37,86.39,86.37,86.39,1400.0,65.8545,65.8698,65.8545,65.8698,1400.0
2013-05-21 12:55:00,86.37,86.42,86.37,86.41,1400.0,65.8545,65.8926,65.8545,65.885,1400.0
2013-05-21 13:00:00,86.4,86.45,86.4,86.44,11400.0,65.8774,65.9155,65.8774,65.9079,11400.0
2013-05-21 13:05:00,86.48,86.62,86.48,86.56,16200.0,65.9384,66.0451,65.9384,65.9994,16200.0
2013-05-21 13:10:00,86.56,86.56,86.48,86.48,4400.0,65.9994,65.9994,65.9384,65.9384,4400.0
2013-05-21 13:15:00,86.49,86.57,86.49,86.56,22200.0,65.946,66.007,65.946,65.9994,22200.0
2013-05-21 13:20:00,86.56,86.56,86.51,86.52,2900.0,65.9994,65.9994,65.9613,65.9689,2900.0
2013-05-21 13:25:00,86.53,86.54,86.51,86.53,5600.0,65.9765,65.9841,65.9613,65.9765,5600.0
2013-05-21 13:30:00,86.52,86.53,86.51,86.52,3700.0,65.9689,65.9765,65.9613,65.9689,3700.0
2013-05-21 13:35:00,86.53,86.54,86.52,86.53,6400.0,65.9765,65.9841,65.9689,65.9765,6400.0
2013-05-21 13:40:00,86.52,86.54,86.49,86.49,10700.0,65.9689,65.9841,65.946,65.946,10700.0
2013-05-21 13:45:00,86.49,86.5,86.48,86.5,3200.0,65.946,65.9536,65.9384,65.9536,3200.0
2013-05-21 13:50:00,86.51,86.55,86.49,86.49,28000.0,65.9613,65.9918,65.946,65.946,28000.0
2013-05-21 13:55:00,86.49,86.54,86.49,86.52,5500.0,65.946,65.9841,65.946,65.9689,5500.0
2013-05-21 14:00:00,86.51,86.53,86.51,86.52,2500.0,65.9613,65.9765,65.9613,65.9689,2500.0
2013-05-21 14:05:00,86.51,86.54,86.5,86.52,9300.0,65.9613,65.9841,65.9536,65.9689,9300.0
2013-05-21 14:10:00,86.53,86.56,86.52,86.56,3400.0,65.9765,65.9994,65.9689,65.9994,3400.0
2013-05-21 14:15:00,86.55,86.67,86.54,86.63,5400.0,65.9918,66.0833,65.9841,66.0528,5400.0
2013-05-21 14:20:00,86.63,86.63,86.59,86.6,10000.0,66.0528,66.0528,66.0223,66.0299,10000.0
2013-05-21 14:25:00,86.61,86.64,86.57,86.58,39100.0,66.0375,66.0604,66.007,66.0146,39100.0
2013-05-21 14:30:00,86.57,86.57,86.53,86.55,26700.0,66.007,66.007,65.9765,65.9918,26700.0
2013-05-21 14:35:00,86.56,86.58,86.55,86.56,18600.0,65.9994,66.0146,65.9918,65.9994,18600.0
2013-05-21 14:40:00,86.57,86.58,86.54,86.55,4000.0,66.007,66.0146,65.9841,65.9918,4000.0
2013-05-21 14:45:00,86.55,86.55,86.46,86.52,7600.0,65.9918,65.9918,65.9231,65.9689,7600.0
2013-05-21 14:50:00,86.53,86.54,86.52,86.52,2900.0,65.9765,65.9841,65.9689,65.9689,2900.0
2013-05-21 14:55:00,86.53,86.55,86.52,86.54,5900.0,65.9765,65.9918,65.9689,65.9841,5900.0
2013-05-21 15:00:00,86.55,86.56,86.52,86.52,7100.0,65.9918,65.9994,65.9689,65.9689,7100.0
2013-05-21 15:05:00,86.53,86.54,86.48,86.52,4000.0,65.9765,65.9841,65.9384,65.9689,4000.0
2013-05-21 15:10:00,86.56,86.59,86.5,86.56,53800.0,65.9994,66.0223,65.9536,65.9994,53800.0
2013-05-21 15:15:00,86.55,86.56,86.5,86.51,12100.0,65.9918,65.9994,65.9536,65.9613,12100.0
2013-05-21 15:20:00,86.52,86.53,86.5,86.5,23700.0,65.9689,65.9765,65.9536,65.9536,23700.0
2013-05-21 15:25:00,86.51,86.52,86.45,86.46,14000.0,65.9613,65.9689,65.9155,65.9231,14000.0
2013-05-21 15:30:00,86.46,86.49,86.45,86.49,25200.0,65.9231,65.946,65.9155,65.946,25200.0
2013-05-21 15:35:00,86.5,86.5,86.45,86.47,17100.0,65.9536,65.9536,65.9155,65.9308,17100.0
2013-05-21 15:40:00,86.48,86.5,86.42,86.42,23400.0,65.9384,65.9536,65.8926,65.8926,23400.0
2013-05-21 15:45:00,86.42,86.42,86.37,86.38,22500.0,65.8926,65.8926,65.8545,65.8621,22500.0
2013-05-21 15:50:00,86.38,86.43,86.35,86.36,19200.0,65.8621,65.9003,65.8393,65.8469,19200.0
2013-05-21 15:55:00,86.37,86.43,86.36,86.41,56800.0,65.8545,65.9003,65.8469,65.885,56800.0
2013-05-22 09:30:00,86.51,86.53,86.45,86.51,9600.0,65.9613,65.9765,65.9155,65.9613,9600.0
2013-05-22 09:35:00,86.49,86.6,86.45,86.59,9500.0,65.946,66.0299,65.9155,66.0223,9500.0
2013-05-22 09:40:00,86.63,86.67,86.61,86.67,8500.0,66.0528,66.0833,66.0375,66.0833,8500.0
2013-05-22 09:45:00,86.66,86.67,86.6,86.65,24900.0,66.0756,66.0833,66.0299,66.068,24900.0
2013-05-22 09:50:00,86.66,86.68,86.62,86.64,6200.0,66.0756,66.0909,66.0451,66.0604,6200.0
2013-05-22 09:55:00,86.65,86.66,86.57,86.66,11000.0,66.068,66.0756,66.007,66.0756,11000.0
2013-05-22 10:00:00,86.69,86.95,86.67,86.95,43000.0,66.0985,66.2967,66.0833,66.2967,43000.0
2013-05-22 10:05:00,86.97,87.03,86.95,87.0,25800.0,66.312,66.3577,66.2967,66.3349,25800.0
2013-05-22 10:10:00,87.0,87.25,87.0,87.23,17900.0,66.3349,66.5255,66.3349,66.5102,17900.0
2013-05-22 10:15:00,87.24,87.24,87.17,87.18,4500.0,66.5179,66.5179,66.4645,66.4721,4500.0
2013-05-22 10:20:00,87.16,87.22,87.15,87.21,11100.0,66.4569,66.5026,66.4492,66.495,11100.0
2013-05-22 10:25:00,87.2,87.37,87.15,87.29,12800.0,66.4874,66.617,66.4492,66.556,12800.0
2013-05-22 10:30:00,87.3,87.34,87.07,87.07,45100.0,66.5636,66.5941,66.3882,66.3882,45100.0
2013-05-22 10:35:00,87.01,87.01,86.66,86.75,57900.0,66.3425,66.3425,66.0756,66.1443,57900.0
2013-05-22 10:40:00,86.74,87.0,86.71,86.92,28100.0,66.1366,66.3349,66.1138,66.2739,28100.0
2013-05-22 10:45:00,86.92,86.92,86.73,86.8,15900.0,66.2739,66.2739,66.129,66.1824,15900.0
2013-05-22 10:50:00,86.82,86.86,86.71,86.73,11600.0,66.1976,66.2281,66.1138,66.129,11600.0
2013-05-22 10:55:00,86.74,86.78,86.62,86.69,31200.0,66.1366,66.1671,66.0451,66.0985,31200.0
2013-05-22 11:00:00,86.67,86.76,86.64,86.73,18900.0,66.0833,66.1519,66.0604,66.129,18900.0
2013-05-22 11:05:00,86.76,86.87,86.71,86.85,11900.0,66.1519,66.2357,66.1138,66.2205,11900.0
2013-05-22 11:10:00,86.83,86.99,86.79,86.99,31000.0,66.2052,66.3272,66.1747,66.3272,31000.0
2013-05-22 11:15:00,86.93,86.94,86.83,86.88,6600.0,66.2815,66.2891,66.2052,66.2434,6600.0
2013-05-22 11:20:00,86.88,86.96,86.88,86.92,10900.0,66.2434,66.3044,66.2434,66.2739,10900.0
2013-05-22 11:25:00,86.92,86.96,86.86,86.96,18600.0,66.2739,66.3044,66.2281,66.3044,18600.0
2013-05-22 11:30:00,86.99,87.07,86.94,86.96,18700.0,66.3272,66.3882,66.2891,66.3044,18700.0
2013-05-22 11:35:00,86.98,87.02,86.95,86.98,10200.0,66.3196,66.3501,66.2967,66.3196,10200.0
2013-05-22 11:40:00,86.94,87.0,86.93,86.99,7500.0,66.2891,66.3349,66.2815,66.3272,7500.0
2013-05-22 11:45:00,87.01,87.18,87.01,87.13,23800.0,66.3425,66.4721,66.3425,66.434,23800.0
2013-05-22 11:50:00,87.14,87.14,87.02,87.02,14400.0,66.4416,66.4416,66.3501,66.3501,14400.0
2013-05-22 11:55:00,87.03,87.04,86.99,87.0,18500.0,66.3577,66.3654,66.3272,66.3349,18500.0
2013-05-22 12:00:00,87.01,87.02,87.0,87.02,4800.0,66.3425,66.3501,66.3349,66.3501,4800.0
2013-05-22 12:05:00,87.03,87.05,87.0,87.05,7400.0,66.3577,66.373,66.3349,66.373,7400.0
2013-05-22 12:10:00,87.01,87.01,86.91,86.99,11900.0,66.3425,66.3425,66.2662,66.3272,11900.0
2013-05-22 12:15:00,86.98,86.98,86.94,86.95,4000.0,66.3196,66.3196,66.2891,66.2967,4000.0
2013-05-22 12:20:00,86.94,86.99,86.94,86.99,2600.0,66.2891,66.3272,66.2891,66.3272,2600.0
2013-05-22 12:25:00,86.96,86.96,86.85,86.87,12000.0,66.3044,66.3044,66.2205,66.2357,12000.0
2013-05-22 12:30:00,86.88,86.88,86.78,86.8,4100.0,66.2434,66.2434,66.1671,66.1824,4100.0
2013-05-22 12:35:00,86.8,86.86,86.76,86.86,16700.0,66.1824,66.2281,66.1519,66.2281,16700.0
2013-05-22 12:40:00,86.86,86.91,86.84,86.91,21300.0,66.2281,66.2662,66.2129,66.2662,21300.0
2013-05-22 12:45:00,86.92,86.92,86.84,86.86,5300.0,66.2739,66.2739,66.2129,66.2281,5300.0
2013-05-22 12:50:00,86.87,86.92,86.86,86.92,2600.0,66.2357,66.2739,66.2281,66.2739,2600.0
2013-05-22 12:55:00,86.94,86.97,86.92,86.95,11500.0,66.2891,66.312,66.2739,66.2967,11500.0
2013-05-22 13:00:00,86.99,86.99,86.88,86.9,11900.0,66.3272,66.3272,66.2434,66.2586,11900.0
2013-05-22 13:05:00,86.89,86.89,86.8,86.83,9700.0,66.251,66.251,66.1824,66.2052,9700.0
2013-05-22 13:10:00,86.84,86.84,86.75,86.76,43800.0,66.2129,66.2129,66.1443,66.1519,43800.0
2013-05-22 13:15:00,86.77,86.78,86.68,86.7,27500.0,66.1595,66.1671,66.0909,66.1061,27500.0
2013-05-22 13:20:00,86.68,86.68,86.63,86.66,12800.0,66.0909,66.0909,66.0528,66.0756,12800.0
2013-05-22 13:25:00,86.65,86.65,86.55,86.56,8800.0,66.068,66.068,65.9918,65.9994,8800.0
2013-05-22 13:30:00,86.55,86.55,86.43,86.47,10900.0,65.9918,65.9918,65.9003,65.9308,10900.0
2013-05-22 13:35:00,86.48,86.55,86.44,86.44,10100.0,65.9384,65.9918,65.9079,65.9079,10100.0
2013-05-22 13:40:00,86.48,86.51,86.32,86.32,18100.0,65.9384,65.9613,65.8164,65.8164,18100.0
2013-05-22 13:45:00,86.32,86.35,86.2,86.32,43100.0,65.8164,65.8393,65.7249,65.8164,43100.0
2013-05-22 13:50:00,86.33,86.37,86.29,86.33,24000.0,65.824,65.8545,65.7935,65.824,24000.0
2013-05-22 13:55:00,86.32,86.39,86.32,86.35,9200.0,65.8164,65.8698,65.8164,65.8393,9200.0
2013-05-22 14:00:00,86.33,86.46,86.07,86.07,74000.0,65.824,65.9231,65.6258,65.6258,74000.0
2013-05-22 14:05:00,86.07,86.18,85.91,86.05,89600.0,65.6258,65.7096,65.5038,65.6105,89600.0
2013-05-22 14:10:00,86.04,86.04,85.79,85.83,36300.0,65.6029,65.6029,65.4123,65.4428,36300.0
2013-05-22 14:15:00,85.83,85.97,85.79,85.97,30600.0,65.4428,65.5495,65.4123,65.5495,30600.0
2013-05-22 14:20:00,85.97,86.03,85.89,85.98,35800.0,65.5495,65.5953,65.4885,65.5571,35800.0
2013-05-22 14:25:00,86.0,86.0,85.82,85.87,15200.0,65.5724,65.5724,65.4352,65.4733,15200.0
2013-05-22 14:30:00,85.85,85.94,85.82,85.89,20100.0,65.458,65.5267,65.4352,65.4885,20100.0
2013-05-22 14:35:00,85.91,85.91,85.66,85.73,48100.0,65.5038,65.5038,65.3132,65.3665,48100.0
2013-05-22 14:40:00,85.74,85.74,85.64,85.7,17000.0,65.3742,65.3742,65.2979,65.3437,17000.0
2013-05-22 14:45:00,85.71,85.88,85.69,85.88,25700.0,65.3513,65.4809,65.336,65.4809,25700.0
2013-05-22 14:50:00,85.87,85.87,85.81,85.85,20200.0,65.4733,65.4733,65.4275,65.458,20200.0
2013-05-22 14:55:00,85.84,85.93,85.84,85.92,15000.0,65.4504,65.519,65.4504,65.5114,15000.0
2013-05-22 15:00:00,85.92,85.92,85.76,85.76,16900.0,65.5114,65.5114,65.3894,65.3894,16900.0
2013-05-22 15:05:00,85.75,85.8,85.67,85.78,18600.0,65.3818,65.4199,65.3208,65.4047,18600.0
2013-05-22 15:10:00,85.78,85.81,85.71,85.71,32900.0,65.4047,65.4275,65.3513,65.3513,32900.0
2013-05-22 15:15:00,85.7,85.76,85.62,85.64,15600.0,65.3437,65.3894,65.2827,65.2979,15600.0
2013-05-22 15:20:00,85.62,85.62,85.51,85.51,17900.0,65.2827,65.2827,65.1988,65.1988,17900.0
2013-05-22 15:25:00,85.51,85.53,85.31,85.31,18300.0,65.1988,65.214,65.0463,65.0463,18300.0
2013-05-22 15:30:00,85.32,85.38,85.27,85.37,18800.0,65.0539,65.0997,65.0158,65.092,18800.0
2013-05-22 15:35:00,85.36,85.44,85.33,85.38,26600.0,65.0844,65.1454,65.0615,65.0997,26600.0
2013-05-22 15:40:00,85.37,85.55,85.34,85.51,20200.0,65.092,65.2293,65.0692,65.1988,20200.0
2013-05-22 15:45:00,85.5,85.51,85.42,85.45,21300.0,65.1912,65.1988,65.1302,65.153,21300.0
2013-05-22 15:50:00,85.45,85.63,85.45,85.56,37700.0,65.153,65.2903,65.153,65.2369,37700.0
2013-05-22 15:55:00,85.57,85.6,85.5,85.6,48800.0,65.2445,65.2674,65.1912,65.2674,48800.0
2013-05-23 09:30:00,84.66,84.82,84.59,84.78,40500.0,64.5507,64.6727,64.4973,64.6422,40500.0
2013-05-23 09:35:00,84.8,84.81,84.71,84.79,20000.0,64.6574,64.6651,64.5888,64.6498,20000.0
2013-05-23 09:40:00,84.76,84.83,84.75,84.75,20400.0,64.6269,64.6803,64.6193,64.6193,20400.0
2013-05-23 09:45:00,84.75,84.79,84.64,84.64,16700.0,64.6193,64.6498,64.5354,64.5354,16700.0
2013-05-23 09:50:00,84.62,84.67,84.59,84.61,12300.0,64.5202,64.5583,64.4973,64.5126,12300.0
2013-05-23 09:55:00,84.65,84.65,84.6,84.61,9800.0,64.5431,64.5431,64.5049,64.5126,9800.0
2013-05-23 10:00:00,84.67,84.78,84.55,84.78,36400.0,64.5583,64.6422,64.4668,64.6422,36400.0
2013-05-23 10:05:00,84.78,84.89,84.76,84.89,24800.0,64.6422,64.7261,64.6269,64.7261,24800.0
2013-05-23 10:10:00,84.89,85.07,84.89,84.98,73100.0,64.7261,64.8633,64.7261,64.7947,73100.0
2013-05-23 10:15:00,84.99,85.03,84.95,85.02,9700.0,64.8023,64.8328,64.7718,64.8252,9700.0
2013-05-23 10:20:00,85.01,85.09,84.95,85.04,19900.0,64.8176,64.8786,64.7718,64.8404,19900.0
2013-05-23 10:25:00,85.03,85.09,84.95,84.96,17900.0,64.8328,64.8786,64.7718,64.7794,17900.0
2013-05-23 10:30:00,84.97,85.04,84.97,85.02,14300.0,64.7871,64.8404,64.7871,64.8252,14300.0
2013-05-23 10:35:00,85.02,85.04,84.88,84.89,18400.0,64.8252,64.8404,64.7184,64.7261,18400.0
2013-05-23 10:40:00,84.9,84.93,84.79,84.79,20200.0,64.7337,64.7566,64.6498,64.6498,20200.0
2013-05-23 10:45:00,84.78,84.81,84.74,84.8,18800.0,64.6422,64.6651,64.6117,64.6574,18800.0
2013-05-23 10:50:00,84.8,84.94,84.79,84.93,31000.0,64.6574,64.7642,64.6498,64.7566,31000.0
2013-05-23 10:55:00,84.92,84.95,84.8,84.82,17100.0,64.7489,64.7718,64.6574,64.6727,17100.0
2013-05-23 11:00:00,84.83,84.93,84.83,84.93,8900.0,64.6803,64.7566,64.6803,64.7566,8900.0
2013-05-23 11:05:00,84.94,85.09,84.94,85.07,18300.0,64.7642,64.8786,64.7642,64.8633,18300.0
2013-05-23 11:10:00,85.07,85.18,85.07,85.18,28100.0,64.8633,64.9472,64.8633,64.9472,28100.0
2013-05-23 11:15:00,85.18,85.25,85.13,85.2,85200.0,64.9472,65.0005,64.9091,64.9624,85200.0
2013-05-23 11:20:00,85.21,85.34,85.21,85.3,8400.0,64.97,65.0692,64.97,65.0387,8400.0
2013-05-23 11:25:00,85.31,85.34,85.2,85.2,16100.0,65.0463,65.0692,64.9624,64.9624,16100.0
2013-05-23 11:30:00,85.2,85.26,85.18,85.24,10700.0,64.9624,65.0082,64.9472,64.9929,10700.0
2013-05-23 11:35:00,85.27,85.31,85.27,85.31,14100.0,65.0158,65.0463,65.0158,65.0463,14100.0
2013-05-23 11:40:00,85.29,85.3,85.2,85.22,13500.0,65.031,65.0387,64.9624,64.9777,13500.0
2013-05-23 11:45:00,85.23,85.29,85.23,85.28,6100.0,64.9853,65.031,64.9853,65.0234,6100.0
2013-05-23 11:50:00,85.3,85.36,85.28,85.28,7400.0,65.0387,65.0844,65.0234,65.0234,7400.0
2013-05-23 11:55:00,85.29,85.32,85.21,85.3,8800.0,65.031,65.0539,64.97,65.0387,8800.0
2013-05-23 12:00:00,85.31,85.37,85.31,85.33,10600.0,65.0463,65.092,65.0463,65.0615,10600.0
2013-05-23 12:05:00,85.34,85.49,85.34,85.46,10200.0,65.0692,65.1835,65.0692,65.1607,10200.0
2013-05-23 12:10:00,85.46,85.57,85.46,85.53,13600.0,65.1607,65.2445,65.1607,65.214,13600.0
2013-05-23 12:15:00,85.52,85.52,85.44,85.51,8400.0,65.2064,65.2064,65.1454,65.1988,8400.0
2013-05-23 12:20:00,85.5,85.53,85.47,85.47,3400.0,65.1912,65.214,65.1683,65.1683,3400.0
2013-05-23 12:25:00,85.47,85.5,85.41,85.42,7800.0,65.1683,65.1912,65.1225,65.1302,7800.0
2013-05-23 12:30:00,85.41,85.42,85.35,85.36,3900.0,65.1225,65.1302,65.0768,65.0844,3900.0
2013-05-23 12:35:00,85.35,85.35,85.28,85.29,8900.0,65.0768,65.0768,65.0234,65.031,8900.0
2013-05-23 12:40:00,85.29,85.3,85.25,85.27,5200.0,65.031,65.0387,65.0005,65.0158,5200.0
2013-05-23 12:45:00,85.29,85.34,85.29,85.34,6200.0,65.031,65.0692,65.031,65.0692,6200.0
2013-05-23 12:50:00,85.33,85.37,85.29,85.37,26900.0,65.0615,65.092,65.031,65.092,26900.0
2013-05-23 12:55:00,85.38,85.39,85.28,85.28,9000.0,65.0997,65.1073,65.0234,65.0234,9000.0
2013-05-23 13:00:00,85.3,85.31,85.28,85.3,7400.0,65.0387,65.0463,65.0234,65.0387,7400.0
2013-05-23 13:05:00,85.31,85.34,85.22,85.24,7400.0,65.0463,65.0692,64.9777,64.9929,7400.0
2013-05-23 13:10:00,85.26,85.3,85.22,85.29,16400.0,65.0082,65.0387,64.9777,65.031,16400.0
2013-05-23 13:15:00,85.3,85.31,85.24,85.26,59800.0,65.0387,65.0463,64.9929,65.0082,59800.0
2013-05-23 13:20:00,85.24,85.24,85.17,85.2,26100.0,64.9929,64.9929,64.9395,64.9624,26100.0
2013-05-23 13:25:00,85.2,85.2,85.11,85.13,26400.0,64.9624,64.9624,64.8938,64.9091,26400.0
2013-05-23 13:30:00,85.14,85.2,85.14,85.17,11400.0,64.9167,64.9624,64.9167,64.9395,11400.0
2013-05-23 13:35:00,85.18,85.27,85.18,85.26,10800.0,64.9472,65.0158,64.9472,65.0082,10800.0
2013-05-23 13:40:00,85.25,85.26,85.15,85.15,11700.0,65.0005,65.0082,64.9243,64.9243,11700.0
2013-05-23 13:45:00,85.16,85.17,85.09,85.17,11500.0,64.9319,64.9395,64.8786,64.9395,11500.0
2013-05-23 13:50:00,85.18,85.22,85.17,85.17,6000.0,64.9472,64.9777,64.9395,64.9395,6000.0
2013-05-23 13:55:00,85.15,85.39,85.15,85.39,10300.0,64.9243,65.1073,64.9243,65.1073,10300.0
2013-05-23 14:00:00,85.37,85.37,85.29,85.32,6500.0,65.092,65.092,65.031,65.0539,6500.0
2013-05-23 14:05:00,85.33,85.47,85.32,85.47,20900.0,65.0615,65.1683,65.0539,65.1683,20900.0
2013-05-23 14:10:00,85.45,85.45,85.4,85.41,9800.0,65.153,65.153,65.1149,65.1225,9800.0
2013-05-23 14:15:00,85.41,85.49,85.41,85.49,20100.0,65.1225,65.1835,65.1225,65.1835,20100.0
2013-05-23 14:20:00,85.49,85.53,85.45,85.45,5000.0,65.1835,65.214,65.153,65.153,5000.0
2013-05-23 14:25:00,85.45,85.48,85.44,85.44,48600.0,65.153,65.1759,65.1454,65.1454,48600.0
2013-05-23 14:30:00,85.43,85.43,85.3,85.31,46400.0,65.1378,65.1378,65.0387,65.0463,46400.0
2013-05-23 14:35:00,85.32,85.39,85.32,85.39,10000.0,65.0539,65.1073,65.0539,65.1073,10000.0
2013-05-23 14:40:00,85.41,85.57,85.4,85.55,14300.0,65.1225,65.2445,65.1149,65.2293,14300.0
2013-05-23 14:45:00,85.56,85.62,85.49,85.6,17900.0,65.2369,65.2827,65.1835,65.2674,17900.0
2013-05-23 14:50:00,85.63,85.64,85.53,85.53,19800.0,65.2903,65.2979,65.214,65.214,19800.0
2013-05-23 14:55:00,85.52,85.57,85.47,85.51,12400.0,65.2064,65.2445,65.1683,65.1988,12400.0
2013-05-23 15:00:00,85.51,85.56,85.46,85.47,20300.0,65.1988,65.2369,65.1607,65.1683,20300.0
2013-05-23 15:05:00,85.47,85.52,85.42,85.51,25900.0,65.1683,65.2064,65.1302,65.1988,25900.0
2013-05-23 15:10:00,85.5,85.6,85.5,85.55,16200.0,65.1912,65.2674,65.1912,65.2293,16200.0
2013-05-23 15:15:00,85.56,85.56,85.39,85.39,32100.0,65.2369,65.2369,65.1073,65.1073,32100.0
2013-05-23 15:20:00,85.4,85.47,85.38,85.38,10800.0,65.1149,65.1683,65.0997,65.0997,10800.0
2013-05-23 15:25:00,85.36,85.49,85.34,85.48,16400.0,65.0844,65.1835,65.0692,65.1759,16400.0
2013-05-23 15:30:00,85.48,85.54,85.43,85.48,16000.0,65.1759,65.2217,65.1378,65.1759,16000.0
2013-05-23 15:35:00,85.48,85.5,85.37,85.38,98900.0,65.1759,65.1912,65.092,65.0997,98900.0
2013-05-23 15:40:00,85.4,85.47,85.4,85.42,12500.0,65.1149,65.1683,65.1149,65.1302,12500.0
2013-05-23 15:45:00,85.41,85.45,85.31,85.32,46100.0,65.1225,65.153,65.0463,65.0539,46100.0
2013-05-23 15:50:00,85.33,85.44,85.33,85.41,35200.0,65.0615,65.1454,65.0615,65.1225,35200.0
2013-05-23 15:55:00,85.42,85.49,85.4,85.42,35900.0,65.1302,65.1835,65.1149,65.1302,35900.0
2013-05-24 09:30:00,84.93,85.03,84.86,84.98,19700.0,64.7566,64.8328,64.7032,64.7947,19700.0
2013-05-24 09:35:00,85.02,85.11,85.01,85.03,12700.0,64.8252,64.8938,64.8176,64.8328,12700.0
2013-05-24 09:40:00,85.03,85.08,84.93,84.94,6600.0,64.8328,64.8709,64.7566,64.7642,6600.0
2013-05-24 09:45:00,85.04,85.07,84.94,84.95,14700.0,64.8404,64.8633,64.7642,64.7718,14700.0
2013-05-24 09:50:00,84.91,84.91,84.8,84.85,13600.0,64.7413,64.7413,64.6574,64.6956,13600.0
2013-05-24 09:55:00,84.87,84.92,84.83,84.85,12300.0,64.7108,64.7489,64.6803,64.6956,12300.0
2013-05-24 10:00:00,84.84,84.84,84.72,84.74,12200.0,64.6879,64.6879,64.5964,64.6117,12200.0
2013-05-24 10:05:00,84.73,84.82,84.69,84.8,18600.0,64.6041,64.6727,64.5736,64.6574,18600.0
2013-05-24 10:10:00,84.79,84.83,84.71,84.75,11900.0,64.6498,64.6803,64.5888,64.6193,11900.0
2013-05-24 10:15:00,84.76,84.81,84.7,84.79,19900.0,64.6269,64.6651,64.5812,64.6498,19900.0
2013-05-24 10:20:00,84.78,84.78,84.7,84.71,21700.0,64.6422,64.6422,64.5812,64.5888,21700.0
2013-05-24 10:25:00,84.7,84.8,84.69,84.78,14500.0,64.5812,64.6574,64.5736,64.6422,14500.0
2013-05-24 10:30:00,84.78,84.92,84.78,84.82,20400.0,64.6422,64.7489,64.6422,64.6727,20400.0
2013-05-24 10:35:00,84.8,84.94,84.78,84.92,78000.0,64.6574,64.7642,64.6422,64.7489,78000.0
2013-05-24 10:40:00,84.91,84.93,84.84,84.86,24100.0,64.7413,64.7566,64.6879,64.7032,24100.0
2013-05-24 10:45:00,84.86,84.88,84.8,84.83,23300.0,64.7032,64.7184,64.6574,64.6803,23300.0
2013-05-24 10:50:00,84.8,84.92,84.77,84.92,123600.0,64.6574,64.7489,64.6346,64.7489,123600.0
2013-05-24 10:55:00,84.91,84.94,84.84,84.94,77000.0,64.7413,64.7642,64.6879,64.7642,77000.0
2013-05-24 11:00:00,84.94,84.94,84.83,84.9,68200.0,64.7642,64.7642,64.6803,64.7337,68200.0
2013-05-24 11:05:00,84.9,84.98,84.88,84.97,67600.0,64.7337,64.7947,64.7184,64.7871,67600.0
2013-05-24 11:10:00,84.98,84.99,84.95,84.98,60300.0,64.7947,64.8023,64.7718,64.7947,60300.0
2013-05-24 11:15:00,84.99,85.03,84.94,84.96,29500.0,64.8023,64.8328,64.7642,64.7794,29500.0
2013-05-24 11:20:00,84.96,84.97,84.89,84.9,29800.0,64.7794,64.7871,64.7261,64.7337,29800.0
2013-05-24 11:25:00,84.9,84.95,84.9,84.91,26500.0,64.7337,64.7718,64.7337,64.7413,26500.0
2013-05-24 11:30:00,84.9,84.9,84.88,84.9,49900.0,64.7337,64.7337,64.7184,64.7337,49900.0
2013-05-24 11:35:00,84.9,84.99,84.9,84.98,23500.0,64.7337,64.8023,64.7337,64.7947,23500.0
2013-05-24 11:40:00,84.99,85.08,84.98,85.05,43000.0,64.8023,64.8709,64.7947,64.8481,43000.0
2013-05-24 11:45:00,85.04,85.06,85.02,85.03,21900.0,64.8404,64.8557,64.8252,64.8328,21900.0
2013-05-24 11:50:00,85.02,85.02,84.95,85.0,10300.0,64.8252,64.8252,64.7718,64.8099,10300.0
2013-05-24 11:55:00,85.01,85.05,85.01,85.04,13800.0,64.8176,64.8481,64.8176,64.8404,13800.0
2013-05-24 12:00:00,85.06,85.09,85.04,85.07,5500.0,64.8557,64.8786,64.8404,64.8633,5500.0
2013-05-24 12:05:00,85.07,85.1,85.03,85.1,5100.0,64.8633,64.8862,64.8328,64.8862,5100.0
2013-05-24 12:10:00,85.07,85.09,85.04,85.05,9500.0,64.8633,64.8786,64.8404,64.8481,9500.0
2013-05-24 12:15:00,85.06,85.1,85.06,85.1,12000.0,64.8557,64.8862,64.8557,64.8862,12000.0
2013-05-24 12:20:00,85.11,85.11,85.07,85.07,15000.0,64.8938,64.8938,64.8633,64.8633,15000.0
2013-05-24 12:25:00,85.04,85.12,85.04,85.12,11500.0,64.8404,64.9014,64.8404,64.9014,11500.0
2013-05-24 12:30:00,85.11,85.12,85.03,85.03,4300.0,64.8938,64.9014,64.8328,64.8328,4300.0
2013-05-24 12:35:00,85.02,85.02,84.93,84.96,7000.0,64.8252,64.8252,64.7566,64.7794,7000.0
2013-05-24 12:40:00,84.98,85.01,84.98,85.0,4500.0,64.7947,64.8176,64.7947,64.8099,4500.0
2013-05-24 12:45:00,85.03,85.06,85.02,85.04,3600.0,64.8328,64.8557,64.8252,64.8404,3600.0
2013-05-24 12:50:00,85.06,85.07,85.04,85.04,3000.0,64.8557,64.8633,64.8404,64.8404,3000.0
2013-05-24 12:55:00,85.05,85.05,85.02,85.02,4300.0,64.8481,64.8481,64.8252,64.8252,4300.0
2013-05-24 13:00:00,85.04,85.07,85.04,85.04,4200.0,64.8404,64.8633,64.8404,64.8404,4200.0
2013-05-24 13:05:00,85.04,85.12,85.03,85.12,8700.0,64.8404,64.9014,64.8328,64.9014,8700.0
2013-05-24 13:10:00,85.1,85.13,85.07,85.11,17800.0,64.8862,64.9091,64.8633,64.8938,17800.0
2013-05-24 13:15:00,85.11,85.2,85.11,85.19,19200.0,64.8938,64.9624,64.8938,64.9548,19200.0
2013-05-24 13:20:00,85.18,85.2,85.17,85.2,2900.0,64.9472,64.9624,64.9395,64.9624,2900.0
2013-05-24 13:25:00,85.21,85.21,85.18,85.2,1800.0,64.97,64.97,64.9472,64.9624,1800.0
2013-05-24 13:30:00,85.21,85.21,85.19,85.2,3100.0,64.97,64.97,64.9548,64.9624,3100.0
2013-05-24 13:35:00,85.21,85.22,85.18,85.18,3000.0,64.97,64.9777,64.9472,64.9472,3000.0
2013-05-24 13:40:00,85.16,85.16,85.12,85.15,7000.0,64.9319,64.9319,64.9014,64.9243,7000.0
2013-05-24 13:45:00,85.15,85.18,85.14,85.17,2900.0,64.9243,64.9472,64.9167,64.9395,2900.0
2013-05-24 13:50:00,85.16,85.18,85.13,85.15,7100.0,64.9319,64.9472,64.9091,64.9243,7100.0
2013-05-24 13:55:00,85.15,85.2,85.15,85.2,4200.0,64.9243,64.9624,64.9243,64.9624,4200.0
2013-05-24 14:00:00,85.19,85.19,85.16,85.16,1000.0,64.9548,64.9548,64.9319,64.9319,1000.0
2013-05-24 14:05:00,85.17,85.18,85.17,85.17,3700.0,64.9395,64.9472,64.9395,64.9395,3700.0
2013-05-24 14:10:00,85.17,85.23,85.17,85.23,3600.0,64.9395,64.9853,64.9395,64.9853,3600.0
2013-05-24 14:15:00,85.23,85.32,85.22,85.32,24300.0,64.9853,65.0539,64.9777,65.0539,24300.0
2013-05-24 14:20:00,85.31,85.31,85.26,85.26,3700.0,65.0463,65.0463,65.0082,65.0082,3700.0
2013-05-24 14:25:00,85.26,85.27,85.25,85.27,3100.0,65.0082,65.0158,65.0005,65.0158,3100.0
2013-05-24 14:30:00,85.28,85.28,85.2,85.2,7900.0,65.0234,65.0234,64.9624,64.9624,7900.0
2013-05-24 14:35:00,85.18,85.2,85.18,85.2,21300.0,64.9472,64.9624,64.9472,64.9624,21300.0
2013-05-24 14:40:00,85.22,85.25,85.22,85.24,1100.0,64.9777,65.0005,64.9777,64.9929,1100.0
2013-05-24 14:45:00,85.25,85.27,85.24,85.24,10000.0,65.0005,65.0158,64.9929,64.9929,10000.0
2013-05-24 14:50:00,85.23,85.28,85.23,85.28,5300.0,64.9853,65.0234,64.9853,65.0234,5300.0
2013-05-24 14:55:00,85.27,85.27,85.2,85.26,9000.0,65.0158,65.0158,64.9624,65.0082,9000.0
2013-05-24 15:00:00,85.24,85.25,85.22,85.23,2000.0,64.9929,65.0005,64.9777,64.9853,2000.0
2013-05-24 15:05:00,85.23,85.3,85.23,85.3,4300.0,64.9853,65.0387,64.9853,65.0387,4300.0
2013-05-24 15:10:00,85.31,85.31,85.26,85.3,2900.0,65.0463,65.0463,65.0082,65.0387,2900.0
2013-05-24 15:15:00,85.29,85.29,85.22,85.22,5800.0,65.031,65.031,64.9777,64.9777,5800.0
2013-05-24 15:20:00,85.22,85.28,85.22,85.24,8800.0,64.9777,65.0234,64.9777,64.9929,8800.0
2013-05-24 15:25:00,85.24,85.25,85.22,85.25,4600.0,64.9929,65.0005,64.9777,65.0005,4600.0
2013-05-24 15:30:00,85.24,85.24,85.18,85.2,4200.0,64.9929,64.9929,64.9472,64.9624,4200.0
2013-05-24 15:35:00,85.21,85.22,85.12,85.12,10400.0,64.97,64.9777,64.9014,64.9014,10400.0
2013-05-24 15:40:00,85.13,85.16,85.11,85.14,6300.0,64.9091,64.9319,64.8938,64.9167,6300.0
2013-05-24 15:45:00,85.15,85.21,85.14,85.2,7200.0,64.9243,64.97,64.9167,64.9624,7200.0
2013-05-24 15:50:00,85.18,85.21,85.13,85.2,9800.0,64.9472,64.97,64.9091,64.9624,9800.0
2013-05-24 15:55:00,85.2,85.33,85.2,85.33,10700.0,64.9624,65.0615,64.9624,65.0615,10700.0
2013-05-28 09:30:00,86.24,86.3,86.05,86.24,29700.0,65.7554,65.8011,65.6105,65.7554,29700.0
2013-05-28 09:35:00,86.26,86.29,86.19,86.19,7800.0,65.7706,65.7935,65.7173,65.7173,7800.0
2013-05-28 09:40:00,86.19,86.28,86.17,86.27,12400.0,65.7173,65.7859,65.702,65.7783,12400.0
2013-05-28 09:45:00,86.29,86.42,86.29,86.38,22700.0,65.7935,65.8926,65.7935,65.8621,22700.0
2013-05-28 09:50:00,86.39,86.42,86.35,86.39,19300.0,65.8698,65.8926,65.8393,65.8698,19300.0
2013-05-28 09:55:00,86.39,86.47,86.34,86.47,7200.0,65.8698,65.9308,65.8316,65.9308,7200.0
2013-05-28 10:00:00,86.48,86.55,86.4,86.49,21400.0,65.9384,65.9918,65.8774,65.946,21400.0
2013-05-28 10:05:00,86.49,86.56,86.48,86.55,53700.0,65.946,65.9994,65.9384,65.9918,53700.0
2013-05-28 10:10:00,86.55,86.55,86.47,86.48,12800.0,65.9918,65.9918,65.9308,65.9384,12800.0
2013-05-28 10:15:00,86.49,86.57,86.49,86.56,20200.0,65.946,66.007,65.946,65.9994,20200.0
2013-05-28 10:20:00,86.57,86.61,86.56,86.61,24700.0,66.007,66.0375,65.9994,66.0375,24700.0
2013-05-28 10:25:00,86.61,86.61,86.58,86.59,14100.0,66.0375,66.0375,66.0146,66.0223,14100.0
2013-05-28 10:30:00,86.59,86.6,86.56,86.57,11600.0,66.0223,66.0299,65.9994,66.007,11600.0
2013-05-28 10:35:00,86.57,86.58,86.5,86.5,6800.0,66.007,66.0146,65.9536,65.9536,6800.0
2013-05-28 10:40:00,86.46,86.5,86.41,86.41,11800.0,65.9231,65.9536,65.885,65.885,11800.0
2013-05-28 10:45:00,86.39,86.49,86.38,86.49,8100.0,65.8698,65.946,65.8621,65.946,8100.0
2013-05-28 10:50:00,86.48,86.48,86.43,86.48,10700.0,65.9384,65.9384,65.9003,65.9384,10700.0
2013-05-28 10:55:00,86.49,86.49,86.35,86.38,11900.0,65.946,65.946,65.8393,65.8621,11900.0
2013-05-28 11:00:00,86.39,86.39,86.27,86.31,41000.0,65.8698,65.8698,65.7783,65.8088,41000.0
2013-05-28 11:05:00,86.3,86.31,86.24,86.25,31400.0,65.8011,65.8088,65.7554,65.763,31400.0
2013-05-28 11:10:00,86.25,86.32,86.24,86.3,8600.0,65.763,65.8164,65.7554,65.8011,8600.0
2013-05-28 11:15:00,86.31,86.35,86.31,86.35,17300.0,65.8088,65.8393,65.8088,65.8393,17300.0
2013-05-28 11:20:00,86.31,86.32,86.26,86.3,5700.0,65.8088,65.8164,65.7706,65.8011,5700.0
2013-05-28 11:25:00,86.31,86.35,86.29,86.35,3300.0,65.8088,65.8393,65.7935,65.8393,3300.0
2013-05-28 11:30:00,86.33,86.33,86.28,86.28,2800.0,65.824,65.824,65.7859,65.7859,2800.0
2013-05-28 11:35:00,86.24,86.25,86.18,86.21,79800.0,65.7554,65.763,65.7096,65.7325,79800.0
2013-05-28 11:40:00,86.22,86.25,86.17,86.22,18000.0,65.7401,65.763,65.702,65.7401,18000.0
2013-05-28 11:45:00,86.19,86.21,86.16,86.19,11900.0,65.7173,65.7325,65.6944,65.7173,11900.0
2013-05-28 11:50:00,86.19,86.27,86.17,86.23,38000.0,65.7173,65.7783,65.702,65.7478,38000.0
2013-05-28 11:55:00,86.23,86.23,86.1,86.1,5700.0,65.7478,65.7478,65.6486,65.6486,5700.0
2013-05-28 12:00:00,86.08,86.16,86.08,86.16,2700.0,65.6334,65.6944,65.6334,65.6944,2700.0
2013-05-28 12:05:00,86.18,86.18,86.14,86.17,3000.0,65.7096,65.7096,65.6791,65.702,3000.0
2013-05-28 12:10:00,86.2,86.21,86.16,86.19,2000.0,65.7249,65.7325,65.6944,65.7173,2000.0
2013-05-28 12:15:00,86.15,86.18,86.14,86.18,2900.0,65.6868,65.7096,65.6791,65.7096,2900.0
2013-05-28 12:20:00,86.19,86.2,86.19,86.19,5100.0,65.7173,65.7249,65.7173,65.7173,5100.0
2013-05-28 12:25:00,86.18,86.18,86.13,86.17,68200.0,65.7096,65.7096,65.6715,65.702,68200.0
2013-05-28 12:30:00,86.13,86.16,86.11,86.13,5100.0,65.6715,65.6944,65.6563,65.6715,5100.0
2013-05-28 12:35:00,86.14,86.16,86.11,86.16,2500.0,65.6791,65.6944,65.6563,65.6944,2500.0
2013-05-28 12:40:00,86.18,86.22,86.18,86.21,3800.0,65.7096,65.7401,65.7096,65.7325,3800.0
2013-05-28 12:45:00,86.17,86.17,86.13,86.14,700.0,65.702,65.702,65.6715,65.6791,700.0
2013-05-28 12:50:00,86.12,86.12,86.08,86.09,3600.0,65.6639,65.6639,65.6334,65.641,3600.0
2013-05-28 12:55:00,86.1,86.11,86.08,86.11,1000.0,65.6486,65.6563,65.6334,65.6563,1000.0
2013-05-28 13:00:00,86.13,86.2,86.12,86.2,5000.0,65.6715,65.7249,65.6639,65.7249,5000.0
2013-05-28 13:05:00,86.15,86.17,86.11,86.11,7100.0,65.6868,65.702,65.6563,65.6563,7100.0
2013-05-28 13:10:00,86.13,86.13,86.09,86.12,1700.0,65.6715,65.6715,65.641,65.6639,1700.0
2013-05-28 13:15:00,86.12,86.14,86.08,86.14,14900.0,65.6639,65.6791,65.6334,65.6791,14900.0
2013-05-28 13:20:00,86.13,86.13,86.02,86.08,5900.0,65.6715,65.6715,65.5876,65.6334,5900.0
2013-05-28 13:25:00,86.06,86.06,85.99,86.01,5800.0,65.6181,65.6181,65.5648,65.58,5800.0
2013-05-28 13:30:00,86.02,86.02,85.92,85.92,6200.0,65.5876,65.5876,65.5114,65.5114,6200.0
2013-05-28 13:35:00,85.94,85.99,85.93,85.97,17600.0,65.5267,65.5648,65.519,65.5495,17600.0
2013-05-28 13:40:00,85.89,85.93,85.83,85.83,7500.0,65.4885,65.519,65.4428,65.4428,7500.0
2013-05-28 13:45:00,85.83,85.87,85.78,85.81,10200.0,65.4428,65.4733,65.4047,65.4275,10200.0
2013-05-28 13:50:00,85.8,85.82,85.79,85.79,4100.0,65.4199,65.4352,65.4123,65.4123,4100.0
2013-05-28 13:55:00,85.78,85.81,85.71,85.74,5600.0,65.4047,65.4275,65.3513,65.3742,5600.0
2013-05-28 14:00:00,85.76,85.77,85.63,85.7,10600.0,65.3894,65.397,65.2903,65.3437,10600.0
2013-05-28 14:05:00,85.72,85.73,85.69,85.73,2600.0,65.3589,65.3665,65.336,65.3665,2600.0
2013-05-28 14:10:00,85.71,85.71,85.63,85.63,6400.0,65.3513,65.3513,65.2903,65.2903,6400.0
2013-05-28 14:15:00,85.62,85.76,85.59,85.75,17100.0,65.2827,65.3894,65.2598,65.3818,17100.0
2013-05-28 14:20:00,85.76,85.78,85.72,85.76,12200.0,65.3894,65.4047,65.3589,65.3894,12200.0
2013-05-28 14:25:00,85.7,85.75,85.67,85.73,8600.0,65.3437,65.3818,65.3208,65.3665,8600.0
2013-05-28 14:30:00,85.72,85.75,85.69,85.69,31500.0,65.3589,65.3818,65.336,65.336,31500.0
2013-05-28 14:35:00,85.68,85.7,85.57,85.57,12300.0,65.3284,65.3437,65.2445,65.2445,12300.0
2013-05-28 14:40:00,85.59,85.69,85.59,85.67,4800.0,65.2598,65.336,65.2598,65.3208,4800.0
2013-05-28 14:45:00,85.67,85.76,85.65,85.74,5300.0,65.3208,65.3894,65.3055,65.3742,5300.0
2013-05-28 14:50:00,85.76,85.85,85.75,85.82,14800.0,65.3894,65.458,65.3818,65.4352,14800.0
2013-05-28 14:55:00,85.78,85.79,85.76,85.79,3900.0,65.4047,65.4123,65.3894,65.4123,3900.0
2013-05-28 15:00:00,85.8,85.82,85.72,85.82,11400.0,65.4199,65.4352,65.3589,65.4352,11400.0
2013-05-28 15:05:00,85.8,85.86,85.79,85.81,16200.0,65.4199,65.4657,65.4123,65.4275,16200.0
2013-05-28 15:10:00,85.82,85.84,85.73,85.82,10700.0,65.4352,65.4504,65.3665,65.4352,10700.0
2013-05-28 15:15:00,85.8,85.89,85.8,85.83,10200.0,65.4199,65.4885,65.4199,65.4428,10200.0
2013-05-28 15:20:00,85.87,85.9,85.82,85.84,7900.0,65.4733,65.4962,65.4352,65.4504,7900.0
2013-05-28 15:25:00,85.84,85.86,85.81,85.84,10600.0,65.4504,65.4657,65.4275,65.4504,10600.0
2013-05-28 15:30:00,85.84,85.94,85.83,85.92,20500.0,65.4504,65.5267,65.4428,65.5114,20500.0
2013-05-28 15:35:00,85.93,86.0,85.93,85.98,9500.0,65.519,65.5724,65.519,65.5571,9500.0
2013-05-28 15:40:00,85.98,86.02,85.97,85.97,8200.0,65.5571,65.5876,65.5495,65.5495,8200.0
2013-05-28 15:45:00,85.96,85.99,85.93,85.97,99100.0,65.5419,65.5648,65.519,65.5495,99100.0
2013-05-28 15:50:00,85.96,85.97,85.93,85.94,25500.0,65.5419,65.5495,65.519,65.5267,25500.0
2013-05-28 15:55:00,85.93,85.94,85.87,85.89,48200.0,65.519,65.5267,65.4733,65.4885,48200.0
2013-05-29 09:30:00,85.43,85.48,85.3,85.43,53800.0,65.1378,65.1759,65.0387,65.1378,53800.0
2013-05-29 09:35:00,85.51,85.54,85.43,85.43,13100.0,65.1988,65.2217,65.1378,65.1378,13100.0
2013-05-29 09:40:00,85.43,85.45,85.18,85.25,17800.0,65.1378,65.153,64.9472,65.0005,17800.0
2013-05-29 09:45:00,85.22,85.39,85.21,85.33,6000.0,64.9777,65.1073,64.97,65.0615,6000.0
2013-05-29 09:50:00,85.37,85.44,85.37,85.4,10800.0,65.092,65.1454,65.092,65.1149,10800.0
2013-05-29 09:55:00,85.4,85.42,85.36,85.42,6500.0,65.1149,65.1302,65.0844,65.1302,6500.0
2013-05-29 10:00:00,85.46,85.62,85.46,85.57,15700.0,65.1607,65.2827,65.1607,65.2445,15700.0
2013-05-29 10:05:00,85.58,85.58,85.46,85.5,10500.0,65.2522,65.2522,65.1607,65.1912,10500.0
2013-05-29 10:10:00,85.51,85.54,85.46,85.5,9700.0,65.1988,65.2217,65.1607,65.1912,9700.0
2013-05-29 10:15:00,85.5,85.59,85.47,85.56,11400.0,65.1912,65.2598,65.1683,65.2369,11400.0
2013-05-29 10:20:00,85.55,85.55,85.33,85.33,17000.0,65.2293,65.2293,65.0615,65.0615,17000.0
2013-05-29 10:25:00,85.32,85.33,85.23,85.29,18700.0,65.0539,65.0615,64.9853,65.031,18700.0
2013-05-29 10:30:00,85.28,85.3,85.23,85.3,8500.0,65.0234,65.0387,64.9853,65.0387,8500.0
2013-05-29 10:35:00,85.31,85.38,85.31,85.33,7300.0,65.0463,65.0997,65.0463,65.0615,7300.0
2013-05-29 10:40:00,85.32,85.32,85.16,85.2,10300.0,65.0539,65.0539,64.9319,64.9624,10300.0
2013-05-29 10:45:00,85.19,85.19,85.04,85.06,18100.0,64.9548,64.9548,64.8404,64.8557,18100.0
2013-05-29 10:50:00,85.06,85.17,85.02,85.15,15900.0,64.8557,64.9395,64.8252,64.9243,15900.0
2013-05-29 10:55:00,85.14,85.14,85.01,85.02,7700.0,64.9167,64.9167,64.8176,64.8252,7700.0
2013-05-29 11:00:00,85.02,85.03,84.92,84.97,30200.0,64.8252,64.8328,64.7489,64.7871,30200.0
2013-05-29 11:05:00,84.96,84.96,84.9,84.95,15900.0,64.7794,64.7794,64.7337,64.7718,15900.0
2013-05-29 11:10:00,84.95,85.06,84.95,85.04,5700.0,64.7718,64.8557,64.7718,64.8404,5700.0
2013-05-29 11:15:00,85.04,85.08,85.01,85.06,24600.0,64.8404,64.8709,64.8176,64.8557,24600.0
2013-05-29 11:20:00,85.08,85.13,85.05,85.12,10000.0,64.8709,64.9091,64.8481,64.9014,10000.0
2013-05-29 11:25:00,85.11,85.17,85.09,85.13,17100.0,64.8938,64.9395,64.8786,64.9091,17100.0
2013-05-29 11:30:00,85.14,85.23,85.14,85.15,21700.0,64.9167,64.9853,64.9167,64.9243,21700.0
2013-05-29 11:35:00,85.15,85.19,85.14,85.16,10900.0,64.9243,64.9548,64.9167,64.9319,10900.0
2013-05-29 11:40:00,85.17,85.18,85.11,85.18,9900.0,64.9395,64.9472,64.8938,64.9472,9900.0
2013-05-29 11:45:00,85.18,85.33,85.18,85.31,12500.0,64.9472,65.0615,64.9472,65.0463,12500.0
2013-05-29 11:50:00,85.29,85.33,85.25,85.26,12100.0,65.031,65.0615,65.0005,65.0082,12100.0
2013-05-29 11:55:00,85.26,85.37,85.26,85.33,9600.0,65.0082,65.092,65.0082,65.0615,9600.0
2013-05-29 12:00:00,85.34,85.38,85.31,85.31,7000.0,65.0692,65.0997,65.0463,65.0463,7000.0
2013-05-29 12:05:00,85.31,85.32,85.23,85.23,12900.0,65.0463,65.0539,64.9853,64.9853,12900.0
2013-05-29 12:10:00,85.23,85.27,85.22,85.26,4200.0,64.9853,65.0158,64.9777,65.0082,4200.0
2013-05-29 12:15:00,85.26,85.37,85.26,85.37,8600.0,65.0082,65.092,65.0082,65.092,8600.0
2013-05-29 12:20:00,85.36,85.37,85.31,85.31,6400.0,65.0844,65.092,65.0463,65.0463,6400.0
2013-05-29 12:25:00,85.32,85.32,85.22,85.27,13200.0,65.0539,65.0539,64.9777,65.0158,13200.0
2013-05-29 12:30:00,85.26,85.3,85.22,85.23,12600.0,65.0082,65.0387,64.9777,64.9853,12600.0
2013-05-29 12:35:00,85.23,85.25,85.19,85.23,6300.0,64.9853,65.0005,64.9548,64.9853,6300.0
2013-05-29 12:40:00,85.24,85.28,85.24,85.26,10000.0,64.9929,65.0234,64.9929,65.0082,10000.0
2013-05-29 12:45:00,85.25,85.26,85.13,85.14,11900.0,65.0005,65.0082,64.9091,64.9167,11900.0
2013-05-29 12:50:00,85.15,85.17,85.1,85.11,10000.0,64.9243,64.9395,64.8862,64.8938,10000.0
2013-05-29 12:55:00,85.12,85.16,85.12,85.13,5400.0,64.9014,64.9319,64.9014,64.9091,5400.0
2013-05-29 13:00:00,85.14,85.2,85.14,85.19,5200.0,64.9167,64.9624,64.9167,64.9548,5200.0
2013-05-29 13:05:00,85.19,85.23,85.17,85.2,10800.0,64.9548,64.9853,64.9395,64.9624,10800.0
2013-05-29 13:10:00,85.2,85.2,85.09,85.16,7700.0,64.9624,64.9624,64.8786,64.9319,7700.0
2013-05-29 13:15:00,85.16,85.24,85.15,85.24,3200.0,64.9319,64.9929,64.9243,64.9929,3200.0
2013-05-29 13:20:00,85.25,85.29,85.23,85.27,10600.0,65.0005,65.031,64.9853,65.0158,10600.0
2013-05-29 13:25:00,85.28,85.39,85.26,85.39,20800.0,65.0234,65.1073,65.0082,65.1073,20800.0
2013-05-29 13:30:00,85.39,85.4,85.31,85.32,3300.0,65.1073,65.1149,65.0463,65.0539,3300.0
2013-05-29 13:35:00,85.32,85.49,85.32,85.49,13700.0,65.0539,65.1835,65.0539,65.1835,13700.0
2013-05-29 13:40:00,85.5,85.54,85.49,85.54,6700.0,65.1912,65.2217,65.1835,65.2217,6700.0
2013-05-29 13:45:00,85.57,85.57,85.5,85.54,9300.0,65.2445,65.2445,65.1912,65.2217,9300.0
2013-05-29 13:50:00,85.54,85.57,85.53,85.53,3300.0,65.2217,65.2445,65.214,65.214,3300.0
2013-05-29 13:55:00,85.53,85.66,85.53,85.63,8100.0,65.214,65.3132,65.214,65.2903,8100.0
2013-05-29 14:00:00,85.62,85.63,85.57,85.59,15400.0,65.2827,65.2903,65.2445,65.2598,15400.0
2013-05-29 14:05:00,85.59,85.72,85.58,85.69,19600.0,65.2598,65.3589,65.2522,65.336,19600.0
2013-05-29 14:10:00,85.67,85.71,85.66,85.68,6000.0,65.3208,65.3513,65.3132,65.3284,6000.0
2013-05-29 14:15:00,85.69,85.73,85.64,85.65,8200.0,65.336,65.3665,65.2979,65.3055,8200.0
2013-05-29 14:20:00,85.66,85.69,85.66,85.68,3400.0,65.3132,65.336,65.3132,65.3284,3400.0
2013-05-29 14:25:00,85.64,85.64,85.57,85.58,9600.0,65.2979,65.2979,65.2445,65.2522,9600.0
2013-05-29 14:30:00,85.57,85.58,85.55,85.55,29000.0,65.2445,65.2522,65.2293,65.2293,29000.0
2013-05-29 14:35:00,85.53,85.56,85.51,85.56,38000.0,65.214,65.2369,65.1988,65.2369,38000.0
2013-05-29 14:40:00,85.55,85.62,85.52,85.62,11100.0,65.2293,65.2827,65.2064,65.2827,11100.0
2013-05-29 14:45:00,85.63,85.64,85.57,85.57,12300.0,65.2903,65.2979,65.2445,65.2445,12300.0
2013-05-29 14:50:00,85.57,85.57,85.52,85.56,20100.0,65.2445,65.2445,65.2064,65.2369,20100.0
2013-05-29 14:55:00,85.56,85.61,85.49,85.49,41000.0,65.2369,65.275,65.1835,65.1835,41000.0
2013-05-29 15:00:00,85.48,85.51,85.43,85.51,36700.0,65.1759,65.1988,65.1378,65.1988,36700.0
2013-05-29 15:05:00,85.51,85.53,85.48,85.51,10400.0,65.1988,65.214,65.1759,65.1988,10400.0
2013-05-29 15:10:00,85.51,85.59,85.49,85.56,26100.0,65.1988,65.2598,65.1835,65.2369,26100.0
2013-05-29 15:15:00,85.56,85.58,85.52,85.55,7200.0,65.2369,65.2522,65.2064,65.2293,7200.0
2013-05-29 15:20:00,85.55,85.66,85.54,85.65,77900.0,65.2293,65.3132,65.2217,65.3055,77900.0
2013-05-29 15:25:00,85.65,85.66,85.63,85.66,47400.0,65.3055,65.3132,65.2903,65.3132,47400.0
2013-05-29 15:30:00,85.66,85.69,85.65,85.68,14600.0,65.3132,65.336,65.3055,65.3284,14600.0
2013-05-29 15:35:00,85.69,85.7,85.6,85.62,61500.0,65.336,65.3437,65.2674,65.2827,61500.0
2013-05-29 15:40:00,85.62,85.63,85.58,85.58,36800.0,65.2827,65.2903,65.2522,65.2522,36800.0
2013-05-29 15:45:00,85.56,85.56,85.47,85.52,107300.0,65.2369,65.2369,65.1683,65.2064,107300.0
2013-05-29 15:50:00,85.52,85.52,85.42,85.45,242300.0,65.2064,65.2064,65.1302,65.153,242300.0
2013-05-29 15:55:00,85.44,85.5,85.41,85.46,123500.0,65.1454,65.1912,65.1225,65.1607,123500.0
2013-05-30 09:30:00,85.53,85.67,85.46,85.53,47200.0,65.214,65.3208,65.1607,65.214,47200.0
2013-05-30 09:35:00,85.44,85.63,85.43,85.62,4100.0,65.1454,65.2903,65.1378,65.2827,4100.0
2013-05-30 09:40:00,85.65,85.74,85.65,85.72,4800.0,65.3055,65.3742,65.3055,65.3589,4800.0
2013-05-30 09:45:00,85.72,86.0,85.72,85.94,13400.0,65.3589,65.5724,65.3589,65.5267,13400.0
2013-05-30 09:50:00,86.0,86.04,85.97,86.03,30800.0,65.5724,65.6029,65.5495,65.5953,30800.0
2013-05-30 09:55:00,85.99,86.02,85.98,85.99,42900.0,65.5648,65.5876,65.5571,65.5648,42900.0
2013-05-30 10:00:00,86.0,86.05,85.91,85.91,361800.0,65.5724,65.6105,65.5038,65.5038,361800.0
2013-05-30 10:05:00,85.91,85.94,85.83,85.84,65400.0,65.5038,65.5267,65.4428,65.4504,65400.0
2013-05-30 10:10:00,85.84,85.95,85.84,85.89,18700.0,65.4504,65.5343,65.4504,65.4885,18700.0
2013-05-30 10:15:00,85.9,85.95,85.8,85.83,17400.0,65.4962,65.5343,65.4199,65.4428,17400.0
2013-05-30 10:20:00,85.84,85.91,85.84,85.84,10700.0,65.4504,65.5038,65.4504,65.4504,10700.0
2013-05-30 10:25:00,85.84,85.88,85.82,85.84,14500.0,65.4504,65.4809,65.4352,65.4504,14500.0
2013-05-30 10:30:00,85.85,85.93,85.84,85.86,4300.0,65.458,65.519,65.4504,65.4657,4300.0
2013-05-30 10:35:00,85.86,85.92,85.86,85.91,56400.0,65.4657,65.5114,65.4657,65.5038,56400.0
2013-05-30 10:40:00,85.91,85.99,85.91,85.99,11000.0,65.5038,65.5648,65.5038,65.5648,11000.0
2013-05-30 10:45:00,86.0,86.0,85.94,85.97,7400.0,65.5724,65.5724,65.5267,65.5495,7400.0
2013-05-30 10:50:00,85.97,85.97,85.9,85.91,8300.0,65.5495,65.5495,65.4962,65.5038,8300.0
2013-05-30 10:55:00,85.92,86.0,85.92,85.99,30900.0,65.5114,65.5724,65.5114,65.5648,30900.0
2013-05-30 11:00:00,85.99,86.01,85.96,85.97,17300.0,65.5648,65.58,65.5419,65.5495,17300.0
2013-05-30 11:05:00,85.95,85.95,85.86,85.88,28200.0,65.5343,65.5343,65.4657,65.4809,28200.0
2013-05-30 11:10:00,85.9,85.92,85.88,85.89,12700.0,65.4962,65.5114,65.4809,65.4885,12700.0
2013-05-30 11:15:00,85.88,85.88,85.79,85.79,15800.0,65.4809,65.4809,65.4123,65.4123,15800.0
2013-05-30 11:20:00,85.79,85.86,85.79,85.86,5500.0,65.4123,65.4657,65.4123,65.4657,5500.0
2013-05-30 11:25:00,85.85,85.89,85.83,85.89,5100.0,65.458,65.4885,65.4428,65.4885,5100.0
2013-05-30 11:30:00,85.91,85.96,85.91,85.95,8000.0,65.5038,65.5419,65.5038,65.5343,8000.0
2013-05-30 11:35:00,85.93,85.96,85.92,85.95,6200.0,65.519,65.5419,65.5114,65.5343,6200.0
2013-05-30 11:40:00,85.95,85.99,85.95,85.98,7500.0,65.5343,65.5648,65.5343,65.5571,7500.0
2013-05-30 11:45:00,85.99,86.01,85.95,85.97,5000.0,65.5648,65.58,65.5343,65.5495,5000.0
2013-05-30 11:50:00,85.97,86.03,85.97,86.03,6500.0,65.5495,65.5953,65.5495,65.5953,6500.0
2013-05-30 11:55:00,86.04,86.06,86.02,86.06,115000.0,65.6029,65.6181,65.5876,65.6181,115000.0
2013-05-30 12:00:00,86.06,86.16,86.04,86.09,20300.0,65.6181,65.6944,65.6029,65.641,20300.0
2013-05-30 12:05:00,86.09,86.1,86.04,86.04,5700.0,65.641,65.6486,65.6029,65.6029,5700.0
2013-05-30 12:10:00,86.03,86.05,86.0,86.05,6000.0,65.5953,65.6105,65.5724,65.6105,6000.0
2013-05-30 12:15:00,86.05,86.06,86.02,86.06,52400.0,65.6105,65.6181,65.5876,65.6181,52400.0
2013-05-30 12:20:00,86.06,86.06,86.0,86.0,18300.0,65.6181,65.6181,65.5724,65.5724,18300.0
2013-05-30 12:25:00,86.0,86.04,86.0,86.02,4700.0,65.5724,65.6029,65.5724,65.5876,4700.0
2013-05-30 12:30:00,86.02,86.02,85.98,86.02,3600.0,65.5876,65.5876,65.5571,65.5876,3600.0
2013-05-30 12:35:00,86.02,86.02,85.95,85.95,2300.0,65.5876,65.5876,65.5343,65.5343,2300.0
2013-05-30 12:40:00,85.96,85.98,85.93,85.96,9500.0,65.5419,65.5571,65.519,65.5419,9500.0
2013-05-30 12:45:00,85.96,85.98,85.94,85.98,2200.0,65.5419,65.5571,65.5267,65.5571,2200.0
2013-05-30 12:50:00,85.97,85.97,85.92,85.97,16400.0,65.5495,65.5495,65.5114,65.5495,16400.0
2013-05-30 12:55:00,85.97,86.02,85.96,86.02,10800.0,65.5495,65.5876,65.5419,65.5876,10800.0
2013-05-30 13:00:00,86.03,86.05,85.99,85.99,14000.0,65.5953,65.6105,65.5648,65.5648,14000.0
2013-05-30 13:05:00,86.0,86.0,85.97,85.97,2600.0,65.5724,65.5724,65.5495,65.5495,2600.0
2013-05-30 13:10:00,85.97,85.98,85.94,85.98,2800.0,65.5495,65.5571,65.5267,65.5571,2800.0
2013-05-30 13:15:00,86.01,86.03,85.99,85.99,17800.0,65.58,65.5953,65.5648,65.5648,17800.0
2013-05-30 13:20:00,86.0,86.02,86.0,86.02,2300.0,65.5724,65.5876,65.5724,65.5876,2300.0
2013-05-30 13:25:00,86.02,86.07,86.02,86.07,6200.0,65.5876,65.6258,65.5876,65.6258,6200.0
2013-05-30 13:30:00,86.08,86.1,86.06,86.09,6100.0,65.6334,65.6486,65.6181,65.641,6100.0
2013-05-30 13:35:00,86.08,86.13,86.05,86.13,4100.0,65.6334,65.6715,65.6105,65.6715,4100.0
2013-05-30 13:40:00,86.13,86.13,86.11,86.11,2900.0,65.6715,65.6715,65.6563,65.6563,2900.0
2013-05-30 13:45:00,86.11,86.13,86.09,86.13,4500.0,65.6563,65.6715,65.641,65.6715,4500.0
2013-05-30 13:50:00,86.12,86.15,86.09,86.13,6400.0,65.6639,65.6868,65.641,65.6715,6400.0
2013-05-30 13:55:00,86.15,86.17,86.12,86.12,22900.0,65.6868,65.702,65.6639,65.6639,22900.0
2013-05-30 14:00:00,86.14,86.19,86.14,86.15,29500.0,65.6791,65.7173,65.6791,65.6868,29500.0
2013-05-30 14:05:00,86.15,86.16,86.08,86.09,53200.0,65.6868,65.6944,65.6334,65.641,53200.0
2013-05-30 14:10:00,86.09,86.1,86.07,86.07,8300.0,65.641,65.6486,65.6258,65.6258,8300.0
2013-05-30 14:15:00,86.07,86.11,86.07,86.08,3300.0,65.6258,65.6563,65.6258,65.6334,3300.0
2013-05-30 14:20:00,86.09,86.13,86.09,86.13,4500.0,65.641,65.6715,65.641,65.6715,4500.0
2013-05-30 14:25:00,86.14,86.2,86.13,86.2,8000.0,65.6791,65.7249,65.6715,65.7249,8000.0
2013-05-30 14:30:00,86.2,86.21,86.16,86.16,32700.0,65.7249,65.7325,65.6944,65.6944,32700.0
2013-05-30 14:35:00,86.17,86.18,86.13,86.16,11600.0,65.702,65.7096,65.6715,65.6944,11600.0
2013-05-30 14:40:00,86.18,86.19,86.16,86.16,14500.0,65.7096,65.7173,65.6944,65.6944,14500.0
2013-05-30 14:45:00,86.14,86.18,86.14,86.18,10700.0,65.6791,65.7096,65.6791,65.7096,10700.0
2013-05-30 14:50:00,86.18,86.24,86.18,86.23,4500.0,65.7096,65.7554,65.7096,65.7478,4500.0
2013-05-30 14:55:00,86.22,86.24,86.19,86.19,23700.0,65.7401,65.7554,65.7173,65.7173,23700.0
2013-05-30 15:00:00,86.19,86.19,86.15,86.17,13000.0,65.7173,65.7173,65.6868,65.702,13000.0
2013-05-30 15:05:00,86.17,86.17,86.16,86.16,41300.0,65.702,65.702,65.6944,65.6944,41300.0
2013-05-30 15:10:00,86.16,86.16,86.11,86.11,93000.0,65.6944,65.6944,65.6563,65.6563,93000.0
2013-05-30 15:15:00,86.11,86.13,86.1,86.12,75400.0,65.6563,65.6715,65.6486,65.6639,75400.0
2013-05-30 15:20:00,86.12,86.15,86.05,86.05,77100.0,65.6639,65.6868,65.6105,65.6105,77100.0
2013-05-30 15:25:00,86.06,86.07,85.99,86.0,95200.0,65.6181,65.6258,65.5648,65.5724,95200.0
2013-05-30 15:30:00,86.0,86.03,85.94,85.95,24300.0,65.5724,65.5953,65.5267,65.5343,24300.0
2013-05-30 15:35:00,85.96,86.0,85.94,85.99,26600.0,65.5419,65.5724,65.5267,65.5648,26600.0
2013-05-30 15:40:00,86.0,86.04,85.98,86.0,12100.0,65.5724,65.6029,65.5571,65.5724,12100.0
2013-05-30 15:45:00,86.01,86.01,85.9,85.92,18100.0,65.58,65.58,65.4962,65.5114,18100.0
2013-05-30 15:50:00,85.9,85.92,85.86,85.86,34500.0,65.4962,65.5114,65.4657,65.4657,34500.0
2013-05-30 15:55:00,85.85,85.88,85.83,85.86,29200.0,65.458,65.4809,65.4428,65.4657,29200.0
2013-05-31 09:30:00,85.65,85.65,85.54,85.62,14700.0,65.3055,65.3055,65.2217,65.2827,14700.0
2013-05-31 09:35:00,85.61,85.7,85.55,85.7,26700.0,65.275,65.3437,65.2293,65.3437,26700.0
2013-05-31 09:40:00,85.72,85.88,85.72,85.84,19400.0,65.3589,65.4809,65.3589,65.4504,19400.0
2013-05-31 09:45:00,85.8,85.83,85.74,85.82,8400.0,65.4199,65.4428,65.3742,65.4352,8400.0
2013-05-31 09:50:00,85.85,85.87,85.79,85.8,10000.0,65.458,65.4733,65.4123,65.4199,10000.0
2013-05-31 09:55:00,85.79,85.79,85.68,85.72,4300.0,65.4123,65.4123,65.3284,65.3589,4300.0
2013-05-31 10:00:00,85.76,85.77,85.73,85.74,10500.0,65.3894,65.397,65.3665,65.3742,10500.0
2013-05-31 10:05:00,85.75,85.81,85.54,85.55,25300.0,65.3818,65.4275,65.2217,65.2293,25300.0
2013-05-31 10:10:00,85.54,85.58,85.52,85.54,10700.0,65.2217,65.2522,65.2064,65.2217,10700.0
2013-05-31 10:15:00,85.55,85.6,85.49,85.59,10900.0,65.2293,65.2674,65.1835,65.2598,10900.0
2013-05-31 10:20:00,85.58,85.62,85.53,85.6,7400.0,65.2522,65.2827,65.214,65.2674,7400.0
2013-05-31 10:25:00,85.6,85.6,85.53,85.58,10600.0,65.2674,65.2674,65.214,65.2522,10600.0
2013-05-31 10:30:00,85.58,85.72,85.55,85.68,18800.0,65.2522,65.3589,65.2293,65.3284,18800.0
2013-05-31 10:35:00,85.68,85.8,85.67,85.78,11100.0,65.3284,65.4199,65.3208,65.4047,11100.0
2013-05-31 10:40:00,85.77,85.78,85.66,85.68,21900.0,65.397,65.4047,65.3132,65.3284,21900.0
2013-05-31 10:45:00,85.69,85.75,85.66,85.7,6400.0,65.336,65.3818,65.3132,65.3437,6400.0
2013-05-31 10:50:00,85.7,85.72,85.61,85.63,18300.0,65.3437,65.3589,65.275,65.2903,18300.0
2013-05-31 10:55:00,85.63,85.65,85.58,85.61,11200.0,65.2903,65.3055,65.2522,65.275,11200.0
2013-05-31 11:00:00,85.64,85.73,85.62,85.73,32500.0,65.2979,65.3665,65.2827,65.3665,32500.0
2013-05-31 11:05:00,85.72,85.88,85.72,85.87,57900.0,65.3589,65.4809,65.3589,65.4733,57900.0
2013-05-31 11:10:00,85.88,86.0,85.88,85.95,42100.0,65.4809,65.5724,65.4809,65.5343,42100.0
2013-05-31 11:15:00,85.95,86.04,85.95,85.99,28700.0,65.5343,65.6029,65.5343,65.5648,28700.0
2013-05-31 11:20:00,86.0,86.02,85.96,85.97,10500.0,65.5724,65.5876,65.5419,65.5495,10500.0
2013-05-31 11:25:00,85.97,85.97,85.87,85.87,16600.0,65.5495,65.5495,65.4733,65.4733,16600.0
2013-05-31 11:30:00,85.87,85.94,85.85,85.85,11700.0,65.4733,65.5267,65.458,65.458,11700.0
2013-05-31 11:35:00,85.85,85.9,85.84,85.88,36900.0,65.458,65.4962,65.4504,65.4809,36900.0
2013-05-31 11:40:00,85.87,85.87,85.82,85.86,12500.0,65.4733,65.4733,65.4352,65.4657,12500.0
2013-05-31 11:45:00,85.87,85.89,85.85,85.85,8400.0,65.4733,65.4885,65.458,65.458,8400.0
2013-05-31 11:50:00,85.85,85.88,85.83,85.84,8300.0,65.458,65.4809,65.4428,65.4504,8300.0
2013-05-31 11:55:00,85.84,85.84,85.79,85.8,5500.0,65.4504,65.4504,65.4123,65.4199,5500.0
2013-05-31 12:00:00,85.76,85.77,85.69,85.7,2600.0,65.3894,65.397,65.336,65.3437,2600.0
2013-05-31 12:05:00,85.67,85.74,85.67,85.74,8900.0,65.3208,65.3742,65.3208,65.3742,8900.0
2013-05-31 12:10:00,85.72,85.74,85.7,85.7,7800.0,65.3589,65.3742,65.3437,65.3437,7800.0
2013-05-31 12:15:00,85.69,85.7,85.63,85.7,10100.0,65.336,65.3437,65.2903,65.3437,10100.0
2013-05-31 12:20:00,85.7,85.71,85.65,85.71,3700.0,65.3437,65.3513,65.3055,65.3513,3700.0
2013-05-31 12:25:00,85.71,85.73,85.7,85.72,2000.0,65.3513,65.3665,65.3437,65.3589,2000.0
2013-05-31 12:30:00,85.72,85.75,85.66,85.74,9500.0,65.3589,65.3818,65.3132,65.3742,9500.0
2013-05-31 12:35:00,85.74,85.75,85.72,85.74,4000.0,65.3742,65.3818,65.3589,65.3742,4000.0
2013-05-31 12:40:00,85.73,85.76,85.7,85.76,5800.0,65.3665,65.3894,65.3437,65.3894,5800.0
2013-05-31 12:45:00,85.75,85.76,85.73,85.74,5100.0,65.3818,65.3894,65.3665,65.3742,5100.0
2013-05-31 12:50:00,85.74,85.75,85.68,85.69,3200.0,65.3742,65.3818,65.3284,65.336,3200.0
2013-05-31 12:55:00,85.68,85.69,85.66,85.67,2800.0,65.3284,65.336,65.3132,65.3208,2800.0
2013-05-31 13:00:00,85.67,85.73,85.67,85.72,5100.0,65.3208,65.3665,65.3208,65.3589,5100.0
2013-05-31 13:05:00,85.73,85.78,85.71,85.76,4200.0,65.3665,65.4047,65.3513,65.3894,4200.0
2013-05-31 13:10:00,85.77,85.78,85.73,85.74,6100.0,65.397,65.4047,65.3665,65.3742,6100.0
2013-05-31 13:15:00,85.75,85.75,85.7,85.7,3000.0,65.3818,65.3818,65.3437,65.3437,3000.0
2013-05-31 13:20:00,85.72,85.73,85.71,85.72,9700.0,65.3589,65.3665,65.3513,65.3589,9700.0
2013-05-31 13:25:00,85.72,85.74,85.71,85.72,4100.0,65.3589,65.3742,65.3513,65.3589,4100.0
2013-05-31 13:30:00,85.72,85.72,85.65,85.66,2200.0,65.3589,65.3589,65.3055,65.3132,2200.0
2013-05-31 13:35:00,85.66,85.67,85.63,85.64,3800.0,65.3132,65.3208,65.2903,65.2979,3800.0
2013-05-31 13:40:00,85.63,85.65,85.59,85.64,169600.0,65.2903,65.3055,65.2598,65.2979,169600.0
2013-05-31 13:45:00,85.64,85.64,85.62,85.62,8500.0,65.2979,65.2979,65.2827,65.2827,8500.0
2013-05-31 13:50:00,85.63,85.64,85.61,85.63,19300.0,65.2903,65.2979,65.275,65.2903,19300.0
2013-05-31 13:55:00,85.61,85.64,85.57,85.63,33800.0,65.275,65.2979,65.2445,65.2903,33800.0
2013-05-31 14:00:00,85.63,85.64,85.58,85.6,6900.0,65.2903,65.2979,65.2522,65.2674,6900.0
2013-05-31 14:05:00,85.59,85.63,85.58,85.61,14100.0,65.2598,65.2903,65.2522,65.275,14100.0
2013-05-31 14:10:00,85.61,85.61,85.46,85.48,9200.0,65.275,65.275,65.1607,65.1759,9200.0
2013-05-31 14:15:00,85.49,85.54,85.47,85.53,4200.0,65.1835,65.2217,65.1683,65.214,4200.0
2013-05-31 14:20:00,85.52,85.52,85.5,85.52,6700.0,65.2064,65.2064,65.1912,65.2064,6700.0
2013-05-31 14:25:00,85.52,85.52,85.46,85.48,26100.0,65.2064,65.2064,65.1607,65.1759,26100.0
2013-05-31 14:30:00,85.47,85.47,85.39,85.42,10300.0,65.1683,65.1683,65.1073,65.1302,10300.0
2013-05-31 14:35:00,85.38,85.4,85.29,85.32,8200.0,65.0997,65.1149,65.031,65.0539,8200.0
2013-05-31 14:40:00,85.31,85.34,85.28,85.32,9500.0,65.0463,65.0692,65.0234,65.0539,9500.0
2013-05-31 14:45:00,85.3,85.32,85.23,85.24,10500.0,65.0387,65.0539,64.9853,64.9929,10500.0
2013-05-31 14:50:00,85.25,85.27,85.17,85.18,8000.0,65.0005,65.0158,64.9395,64.9472,8000.0
2013-05-31 14:55:00,85.17,85.19,85.14,85.16,9200.0,64.9395,64.9548,64.9167,64.9319,9200.0
2013-05-31 15:00:00,85.14,85.27,85.1,85.25,17400.0,64.9167,65.0158,64.8862,65.0005,17400.0
2013-05-31 15:05:00,85.26,85.28,85.23,85.25,4500.0,65.0082,65.0234,64.9853,65.0005,4500.0
2013-05-31 15:10:00,85.25,85.29,85.2,85.28,5600.0,65.0005,65.031,64.9624,65.0234,5600.0
2013-05-31 15:15:00,85.28,85.31,85.26,85.28,9400.0,65.0234,65.0463,65.0082,65.0234,9400.0
2013-05-31 15:20:00,85.29,85.39,85.29,85.35,12100.0,65.031,65.1073,65.031,65.0768,12100.0
2013-05-31 15:25:00,85.35,85.36,85.18,85.19,15000.0,65.0768,65.0844,64.9472,64.9548,15000.0
2013-05-31 15:30:00,85.18,85.21,85.03,85.08,32600.0,64.9472,64.97,64.8328,64.8709,32600.0
2013-05-31 15:35:00,85.1,85.15,85.07,85.11,25600.0,64.8862,64.9243,64.8633,64.8938,25600.0
2013-05-31 15:40:00,85.1,85.15,85.07,85.11,13300.0,64.8862,64.9243,64.8633,64.8938,13300.0
2013-05-31 15:45:00,85.08,85.13,84.98,84.99,29900.0,64.8709,64.9091,64.7947,64.8023,29900.0
2013-05-31 15:50:00,84.96,84.98,84.91,84.91,51800.0,64.7794,64.7947,64.7413,64.7413,51800.0
2013-05-31 15:55:00,84.9,84.9,84.56,84.56,139800.0,64.7337,64.7337,64.4744,64.4744,139800.0
2013-06-03 09:30:00,84.81,84.82,84.66,84.76,57400.0,64.6651,64.6727,64.5507,64.6269,57400.0
2013-06-03 09:35:00,84.77,84.82,84.7,84.7,133000.0,64.6346,64.6727,64.5812,64.5812,133000.0
2013-06-03 09:40:00,84.7,84.76,84.62,84.65,18100.0,64.5812,64.6269,64.5202,64.5431,18100.0
2013-06-03 09:45:00,84.55,84.64,84.51,84.64,10000.0,64.4668,64.5354,64.4363,64.5354,10000.0
2013-06-03 09:50:00,84.63,84.82,84.61,84.79,12600.0,64.5278,64.6727,64.5126,64.6498,12600.0
2013-06-03 09:55:00,84.78,84.78,84.53,84.53,5800.0,64.6422,64.6422,64.4516,64.4516,5800.0
2013-06-03 10:00:00,84.56,84.75,84.41,84.69,33100.0,64.4744,64.6193,64.3601,64.5736,33100.0
2013-06-03 10:05:00,84.68,84.87,84.65,84.86,26800.0,64.5659,64.7108,64.5431,64.7032,26800.0
2013-06-03 10:10:00,84.86,85.0,84.83,84.87,22900.0,64.7032,64.8099,64.6803,64.7108,22900.0
2013-06-03 10:15:00,84.87,84.92,84.77,84.9,28000.0,64.7108,64.7489,64.6346,64.7337,28000.0
2013-06-03 10:20:00,84.89,85.0,84.89,84.9,66500.0,64.7261,64.8099,64.7261,64.7337,66500.0
2013-06-03 10:25:00,84.91,84.92,84.71,84.72,30200.0,64.7413,64.7489,64.5888,64.5964,30200.0
2013-06-03 10:30:00,84.72,84.72,84.54,84.58,37700.0,64.5964,64.5964,64.4592,64.4897,37700.0
2013-06-03 10:35:00,84.56,84.57,84.46,84.51,23500.0,64.4744,64.4821,64.3982,64.4363,23500.0
2013-06-03 10:40:00,84.53,84.53,84.28,84.4,22900.0,64.4516,64.4516,64.261,64.3524,22900.0
2013-06-03 10:45:00,84.37,84.46,84.31,84.45,38100.0,64.3296,64.3982,64.2838,64.3906,38100.0
2013-06-03 10:50:00,84.46,84.59,84.45,84.59,20900.0,64.3982,64.4973,64.3906,64.4973,20900.0
2013-06-03 10:55:00,84.58,84.58,84.48,84.49,16600.0,64.4897,64.4897,64.4134,64.4211,16600.0
2013-06-03 11:00:00,84.5,84.52,84.37,84.37,17700.0,64.4287,64.4439,64.3296,64.3296,17700.0
2013-06-03 11:05:00,84.38,84.48,84.32,84.45,18500.0,64.3372,64.4134,64.2914,64.3906,18500.0
2013-06-03 11:10:00,84.44,84.48,84.2,84.27,44100.0,64.3829,64.4134,64.2,64.2533,44100.0
2013-06-03 11:15:00,84.28,84.35,84.19,84.3,21700.0,64.261,64.3143,64.1923,64.2762,21700.0
2013-06-03 11:20:00,84.34,84.34,84.15,84.19,25500.0,64.3067,64.3067,64.1618,64.1923,25500.0
2013-06-03 11:25:00,84.2,84.25,84.11,84.16,18800.0,64.2,64.2381,64.1313,64.1695,18800.0
2013-06-03 11:30:00,84.15,84.22,84.12,84.15,211400.0,64.1618,64.2152,64.139,64.1618,211400.0
2013-06-03 11:35:00,84.14,84.31,84.14,84.26,16600.0,64.1542,64.2838,64.1542,64.2457,16600.0
2013-06-03 11:40:00,84.23,84.34,84.18,84.34,14200.0,64.2228,64.3067,64.1847,64.3067,14200.0
2013-06-03 11:45:00,84.34,84.43,84.34,84.37,23900.0,64.3067,64.3753,64.3067,64.3296,23900.0
2013-06-03 11:50:00,84.38,84.42,84.32,84.35,15300.0,64.3372,64.3677,64.2914,64.3143,15300.0
2013-06-03 11:55:00,84.35,84.41,84.32,84.39,8700.0,64.3143,64.3601,64.2914,64.3448,8700.0
2013-06-03 12:00:00,84.39,84.48,84.33,84.33,50700.0,64.3448,64.4134,64.2991,64.2991,50700.0
2013-06-03 12:05:00,84.33,84.42,84.26,84.42,14300.0,64.2991,64.3677,64.2457,64.3677,14300.0
2013-06-03 12:10:00,84.42,84.5,84.38,84.43,30800.0,64.3677,64.4287,64.3372,64.3753,30800.0
2013-06-03 12:15:00,84.43,84.43,84.31,84.33,17300.0,64.3753,64.3753,64.2838,64.2991,17300.0
2013-06-03 12:20:00,84.32,84.41,84.27,84.39,32700.0,64.2914,64.3601,64.2533,64.3448,32700.0
2013-06-03 12:25:00,84.38,84.4,84.33,84.35,17300.0,64.3372,64.3524,64.2991,64.3143,17300.0
2013-06-03 12:30:00,84.39,84.4,84.28,84.31,12700.0,64.3448,64.3524,64.261,64.2838,12700.0
2013-06-03 12:35:00,84.32,84.38,84.3,84.32,10900.0,64.2914,64.3372,64.2762,64.2914,10900.0
2013-06-03 12:40:00,84.29,84.37,84.29,84.35,7600.0,64.2686,64.3296,64.2686,64.3143,7600.0
2013-06-03 12:45:00,84.35,84.49,84.35,84.48,20900.0,64.3143,64.4211,64.3143,64.4134,20900.0
2013-06-03 12:50:00,84.45,84.48,84.44,84.44,9100.0,64.3906,64.4134,64.3829,64.3829,9100.0
2013-06-03 12:55:00,84.42,84.42,84.34,84.41,10200.0,64.3677,64.3677,64.3067,64.3601,10200.0
2013-06-03 13:00:00,84.42,84.47,84.37,84.44,17500.0,64.3677,64.4058,64.3296,64.3829,17500.0
2013-06-03 13:05:00,84.44,84.54,84.44,84.53,18800.0,64.3829,64.4592,64.3829,64.4516,18800.0
2013-06-03 13:10:00,84.53,84.54,84.46,84.49,9200.0,64.4516,64.4592,64.3982,64.4211,9200.0
2013-06-03 13:15:00,84.46,84.5,84.43,84.5,9500.0,64.3982,64.4287,64.3753,64.4287,9500.0
2013-06-03 13:20:00,84.49,84.49,84.4,84.4,4800.0,64.4211,64.4211,64.3524,64.3524,4800.0
2013-06-03 13:25:00,84.39,84.44,84.36,84.4,35900.0,64.3448,64.3829,64.3219,64.3524,35900.0
2013-06-03 13:30:00,84.39,84.43,84.38,84.39,11500.0,64.3448,64.3753,64.3372,64.3448,11500.0
2013-06-03 13:35:00,84.36,84.38,84.32,84.36,11400.0,64.3219,64.3372,64.2914,64.3219,11400.0
2013-06-03 13:40:00,84.37,84.38,84.33,84.33,19600.0,64.3296,64.3372,64.2991,64.2991,19600.0
2013-06-03 13:45:00,84.34,84.41,84.34,84.41,11600.0,64.3067,64.3601,64.3067,64.3601,11600.0
2013-06-03 13:50:00,84.4,84.52,84.4,84.47,18900.0,64.3524,64.4439,64.3524,64.4058,18900.0
2013-06-03 13:55:00,84.47,84.52,84.45,84.48,35100.0,64.4058,64.4439,64.3906,64.4134,35100.0
2013-06-03 14:00:00,84.48,84.59,84.43,84.56,23800.0,64.4134,64.4973,64.3753,64.4744,23800.0
2013-06-03 14:05:00,84.56,84.66,84.56,84.61,17800.0,64.4744,64.5507,64.4744,64.5126,17800.0
2013-06-03 14:10:00,84.61,84.63,84.57,84.57,9400.0,64.5126,64.5278,64.4821,64.4821,9400.0
2013-06-03 14:15:00,84.56,84.56,84.52,84.54,3900.0,64.4744,64.4744,64.4439,64.4592,3900.0
2013-06-03 14:20:00,84.55,84.56,84.52,84.55,18000.0,64.4668,64.4744,64.4439,64.4668,18000.0
2013-06-03 14:25:00,84.54,84.64,84.54,84.57,10500.0,64.4592,64.5354,64.4592,64.4821,10500.0
2013-06-03 14:30:00,84.56,84.59,84.51,84.53,11700.0,64.4744,64.4973,64.4363,64.4516,11700.0
2013-06-03 14:35:00,84.52,84.6,84.51,84.57,20100.0,64.4439,64.5049,64.4363,64.4821,20100.0
2013-06-03 14:40:00,84.57,84.76,84.57,84.71,16900.0,64.4821,64.6269,64.4821,64.5888,16900.0
2013-06-03 14:45:00,84.72,84.74,84.65,84.65,10400.0,64.5964,64.6117,64.5431,64.5431,10400.0
2013-06-03 14:50:00,84.68,84.81,84.68,84.7,31200.0,64.5659,64.6651,64.5659,64.5812,31200.0
2013-06-03 14:55:00,84.71,84.75,84.66,84.69,14500.0,64.5888,64.6193,64.5507,64.5736,14500.0
2013-06-03 15:00:00,84.71,84.74,84.68,84.7,9700.0,64.5888,64.6117,64.5659,64.5812,9700.0
2013-06-03 15:05:00,84.71,84.76,84.68,84.69,9900.0,64.5888,64.6269,64.5659,64.5736,9900.0
2013-06-03 15:10:00,84.69,84.73,84.66,84.7,10000.0,64.5736,64.6041,64.5507,64.5812,10000.0
2013-06-03 15:15:00,84.7,84.7,84.63,84.66,3800.0,64.5812,64.5812,64.5278,64.5507,3800.0
2013-06-03 15:20:00,84.67,84.79,84.67,84.74,15600.0,64.5583,64.6498,64.5583,64.6117,15600.0
2013-06-03 15:25:00,84.75,84.78,84.7,84.76,16600.0,64.6193,64.6422,64.5812,64.6269,16600.0
2013-06-03 15:30:00,84.76,84.83,84.71,84.82,28300.0,64.6269,64.6803,64.5888,64.6727,28300.0
2013-06-03 15:35:00,84.81,84.83,84.76,84.81,29800.0,64.6651,64.6803,64.6269,64.6651,29800.0
2013-06-03 15:40:00,84.81,84.89,84.8,84.89,19700.0,64.6651,64.7261,64.6574,64.7261,19700.0
2013-06-03 15:45:00,84.91,85.0,84.88,84.91,37500.0,64.7413,64.8099,64.7184,64.7413,37500.0
2013-06-03 15:50:00,84.92,84.98,84.87,84.96,161200.0,64.7489,64.7947,64.7108,64.7794,161200.0
2013-06-03 15:55:00,84.96,85.02,84.92,85.0,59700.0,64.7794,64.8252,64.7489,64.8099,59700.0
2013-06-04 09:30:00,85.02,85.24,84.82,85.23,21100.0,64.8252,64.9929,64.6727,64.9853,21100.0
2013-06-04 09:35:00,85.27,85.36,85.24,85.24,13600.0,65.0158,65.0844,64.9929,64.9929,13600.0
2013-06-04 09:40:00,85.26,85.33,85.24,85.31,2100.0,65.0082,65.0615,64.9929,65.0463,2100.0
2013-06-04 09:45:00,85.36,85.36,85.29,85.32,6400.0,65.0844,65.0844,65.031,65.0539,6400.0
2013-06-04 09:50:00,85.3,85.32,85.19,85.23,9200.0,65.0387,65.0539,64.9548,64.9853,9200.0
2013-06-04 09:55:00,85.25,85.27,85.19,85.2,6900.0,65.0005,65.0158,64.9548,64.9624,6900.0
2013-06-04 10:00:00,85.19,85.24,85.16,85.21,12300.0,64.9548,64.9929,64.9319,64.97,12300.0
2013-06-04 10:05:00,85.2,85.2,85.1,85.12,11200.0,64.9624,64.9624,64.8862,64.9014,11200.0
2013-06-04 10:10:00,85.16,85.24,85.16,85.2,12300.0,64.9319,64.9929,64.9319,64.9624,12300.0
2013-06-04 10:15:00,85.19,85.2,85.07,85.11,12300.0,64.9548,64.9624,64.8633,64.8938,12300.0
2013-06-04 10:20:00,85.1,85.15,85.07,85.15,15000.0,64.8862,64.9243,64.8633,64.9243,15000.0
2013-06-04 10:25:00,85.15,85.25,85.15,85.25,19200.0,64.9243,65.0005,64.9243,65.0005,19200.0
2013-06-04 10:30:00,85.26,85.34,85.22,85.28,16300.0,65.0082,65.0692,64.9777,65.0234,16300.0
2013-06-04 10:35:00,85.28,85.29,85.25,85.28,9600.0,65.0234,65.031,65.0005,65.0234,9600.0
2013-06-04 10:40:00,85.27,85.28,85.2,85.25,13700.0,65.0158,65.0234,64.9624,65.0005,13700.0
2013-06-04 10:45:00,85.24,85.26,85.2,85.21,10100.0,64.9929,65.0082,64.9624,64.97,10100.0
2013-06-04 10:50:00,85.21,85.23,85.01,85.03,26400.0,64.97,64.9853,64.8176,64.8328,26400.0
2013-06-04 10:55:00,85.02,85.06,84.97,84.98,14100.0,64.8252,64.8557,64.7871,64.7947,14100.0
2013-06-04 11:00:00,84.98,84.98,84.88,84.96,9900.0,64.7947,64.7947,64.7184,64.7794,9900.0
2013-06-04 11:05:00,84.95,84.96,84.88,84.95,6100.0,64.7718,64.7794,64.7184,64.7718,6100.0
2013-06-04 11:10:00,84.94,84.99,84.92,84.99,16900.0,64.7642,64.8023,64.7489,64.8023,16900.0
2013-06-04 11:15:00,84.98,85.04,84.97,84.99,21200.0,64.7947,64.8404,64.7871,64.8023,21200.0
2013-06-04 11:20:00,84.98,85.04,84.98,85.04,13300.0,64.7947,64.8404,64.7947,64.8404,13300.0
2013-06-04 11:25:00,85.05,85.07,85.04,85.04,3900.0,64.8481,64.8633,64.8404,64.8404,3900.0
2013-06-04 11:30:00,85.05,85.05,84.98,85.03,10800.0,64.8481,64.8481,64.7947,64.8328,10800.0
2013-06-04 11:35:00,85.0,85.01,84.89,84.97,11200.0,64.8099,64.8176,64.7261,64.7871,11200.0
2013-06-04 11:40:00,84.98,85.07,84.95,85.06,8300.0,64.7947,64.8633,64.7718,64.8557,8300.0
2013-06-04 11:45:00,85.09,85.09,85.02,85.05,7400.0,64.8786,64.8786,64.8252,64.8481,7400.0
2013-06-04 11:50:00,85.04,85.05,85.0,85.04,4500.0,64.8404,64.8481,64.8099,64.8404,4500.0
2013-06-04 11:55:00,85.04,85.1,85.03,85.06,13900.0,64.8404,64.8862,64.8328,64.8557,13900.0
2013-06-04 12:00:00,85.05,85.06,84.91,84.91,8900.0,64.8481,64.8557,64.7413,64.7413,8900.0
2013-06-04 12:05:00,84.93,84.96,84.85,84.92,9400.0,64.7566,64.7794,64.6956,64.7489,9400.0
2013-06-04 12:10:00,84.9,84.99,84.87,84.92,13600.0,64.7337,64.8023,64.7108,64.7489,13600.0
2013-06-04 12:15:00,84.9,84.92,84.76,84.78,11600.0,64.7337,64.7489,64.6269,64.6422,11600.0
2013-06-04 12:20:00,84.8,84.84,84.78,84.8,15100.0,64.6574,64.6879,64.6422,64.6574,15100.0
2013-06-04 12:25:00,84.79,84.79,84.72,84.72,34100.0,64.6498,64.6498,64.5964,64.5964,34100.0
2013-06-04 12:30:00,84.7,84.79,84.7,84.79,23700.0,64.5812,64.6498,64.5812,64.6498,23700.0
2013-06-04 12:35:00,84.79,84.83,84.78,84.82,5700.0,64.6498,64.6803,64.6422,64.6727,5700.0
2013-06-04 12:40:00,84.83,84.83,84.78,84.81,3700.0,64.6803,64.6803,64.6422,64.6651,3700.0
2013-06-04 12:45:00,84.79,84.79,84.73,84.74,10100.0,64.6498,64.6498,64.6041,64.6117,10100.0
2013-06-04 12:50:00,84.73,84.85,84.72,84.78,18600.0,64.6041,64.6956,64.5964,64.6422,18600.0
2013-06-04 12:55:00,84.8,84.83,84.76,84.83,8000.0,64.6574,64.6803,64.6269,64.6803,8000.0
2013-06-04 13:00:00,84.8,84.83,84.76,84.83,2400.0,64.6574,64.6803,64.6269,64.6803,2400.0
2013-06-04 13:05:00,84.8,84.9,84.8,84.9,6000.0,64.6574,64.7337,64.6574,64.7337,6000.0
2013-06-04 13:10:00,84.91,84.94,84.88,84.94,5700.0,64.7413,64.7642,64.7184,64.7642,5700.0
2013-06-04 13:15:00,84.94,84.94,84.9,84.93,6300.0,64.7642,64.7642,64.7337,64.7566,6300.0
2013-06-04 13:20:00,84.89,84.91,84.83,84.83,7200.0,64.7261,64.7413,64.6803,64.6803,7200.0
2013-06-04 13:25:00,84.82,84.82,84.49,84.56,43500.0,64.6727,64.6727,64.4211,64.4744,43500.0
2013-06-04 13:30:00,84.56,84.57,84.46,84.56,20700.0,64.4744,64.4821,64.3982,64.4744,20700.0
2013-06-04 13:35:00,84.55,84.55,84.41,84.46,10800.0,64.4668,64.4668,64.3601,64.3982,10800.0
2013-06-04 13:40:00,84.47,84.52,84.46,84.52,2900.0,64.4058,64.4439,64.3982,64.4439,2900.0
2013-06-04 13:45:00,84.51,84.51,84.35,84.38,7700.0,64.4363,64.4363,64.3143,64.3372,7700.0
2013-06-04 13:50:00,84.37,84.44,84.34,84.36,8400.0,64.3296,64.3829,64.3067,64.3219,8400.0
2013-06-04 13:55:00,84.36,84.44,84.31,84.43,13500.0,64.3219,64.3829,64.2838,64.3753,13500.0
2013-06-04 14:00:00,84.38,84.44,84.29,84.34,16200.0,64.3372,64.3829,64.2686,64.3067,16200.0
2013-06-04 14:05:00,84.35,84.38,84.22,84.22,15000.0,64.3143,64.3372,64.2152,64.2152,15000.0
2013-06-04 14:10:00,84.2,84.29,84.17,84.28,15000.0,64.2,64.2686,64.1771,64.261,15000.0
2013-06-04 14:15:00,84.31,84.39,84.3,84.37,16400.0,64.2838,64.3448,64.2762,64.3296,16400.0
2013-06-04 14:20:00,84.37,84.43,84.33,84.33,15100.0,64.3296,64.3753,64.2991,64.2991,15100.0
2013-06-04 14:25:00,84.31,84.44,84.3,84.43,27100.0,64.2838,64.3829,64.2762,64.3753,27100.0
2013-06-04 14:30:00,84.44,84.51,84.44,84.5,32200.0,64.3829,64.4363,64.3829,64.4287,32200.0
2013-06-04 14:35:00,84.48,84.54,84.43,84.52,29000.0,64.4134,64.4592,64.3753,64.4439,29000.0
2013-06-04 14:40:00,84.53,84.62,84.52,84.55,53900.0,64.4516,64.5202,64.4439,64.4668,53900.0
2013-06-04 14:45:00,84.55,84.58,84.52,84.57,385700.0,64.4668,64.4897,64.4439,64.4821,385700.0
2013-06-04 14:50:00,84.57,84.66,84.57,84.61,50500.0,64.4821,64.5507,64.4821,64.5126,50500.0
2013-06-04 14:55:00,84.62,84.62,84.48,84.52,119500.0,64.5202,64.5202,64.4134,64.4439,119500.0
2013-06-04 15:00:00,84.51,84.58,84.46,84.58,34100.0,64.4363,64.4897,64.3982,64.4897,34100.0
2013-06-04 15:05:00,84.55,84.68,84.55,84.59,15800.0,64.4668,64.5659,64.4668,64.4973,15800.0
2013-06-04 15:10:00,84.6,84.63,84.48,84.51,20100.0,64.5049,64.5278,64.4134,64.4363,20100.0
2013-06-04 15:15:00,84.52,84.56,84.46,84.51,15700.0,64.4439,64.4744,64.3982,64.4363,15700.0
2013-06-04 15:20:00,84.54,84.57,84.49,84.49,25100.0,64.4592,64.4821,64.4211,64.4211,25100.0
2013-06-04 15:25:00,84.48,84.64,84.48,84.56,15200.0,64.4134,64.5354,64.4134,64.4744,15200.0
2013-06-04 15:30:00,84.57,84.84,84.57,84.83,54400.0,64.4821,64.6879,64.4821,64.6803,54400.0
2013-06-04 15:35:00,84.83,84.83,84.78,84.82,17400.0,64.6803,64.6803,64.6422,64.6727,17400.0
2013-06-04 15:40:00,84.82,84.91,84.82,84.9,11000.0,64.6727,64.7413,64.6727,64.7337,11000.0
2013-06-04 15:45:00,84.9,84.9,84.78,84.8,33700.0,64.7337,64.7337,64.6422,64.6574,33700.0
2013-06-04 15:50:00,84.79,84.81,84.64,84.72,24100.0,64.6498,64.6651,64.5354,64.5964,24100.0
2013-06-04 15:55:00,84.73,84.8,84.59,84.59,62900.0,64.6041,64.6574,64.4973,64.4973,62900.0
2013-06-05 09:30:00,84.37,84.43,84.27,84.42,35900.0,64.3296,64.3753,64.2533,64.3677,35900.0
2013-06-05 09:35:00,84.4,84.4,84.27,84.38,16200.0,64.3524,64.3524,64.2533,64.3372,16200.0
2013-06-05 09:40:00,84.35,84.39,84.29,84.39,4300.0,64.3143,64.3448,64.2686,64.3448,4300.0
2013-06-05 09:45:00,84.49,84.49,84.41,84.41,12800.0,64.4211,64.4211,64.3601,64.3601,12800.0
2013-06-05 09:50:00,84.43,84.44,84.31,84.35,63400.0,64.3753,64.3829,64.2838,64.3143,63400.0
2013-06-05 09:55:00,84.36,84.39,84.22,84.25,43400.0,64.3219,64.3448,64.2152,64.2381,43400.0
2013-06-05 10:00:00,84.28,84.45,84.23,84.45,91000.0,64.261,64.3906,64.2228,64.3906,91000.0
2013-06-05 10:05:00,84.45,84.49,84.24,84.24,61600.0,64.3906,64.4211,64.2305,64.2305,61600.0
2013-06-05 10:10:00,84.25,84.25,84.16,84.16,27400.0,64.2381,64.2381,64.1695,64.1695,27400.0
2013-06-05 10:15:00,84.14,84.14,83.95,83.98,60300.0,64.1542,64.1542,64.0093,64.0322,60300.0
2013-06-05 10:20:00,83.96,84.12,83.96,84.12,31300.0,64.017,64.139,64.017,64.139,31300.0
2013-06-05 10:25:00,84.11,84.22,84.06,84.2,27600.0,64.1313,64.2152,64.0932,64.2,27600.0
2013-06-05 10:30:00,84.21,84.21,84.13,84.14,12000.0,64.2076,64.2076,64.1466,64.1542,12000.0
2013-06-05 10:35:00,84.17,84.23,84.07,84.1,20300.0,64.1771,64.2228,64.1008,64.1237,20300.0
2013-06-05 10:40:00,84.1,84.18,84.07,84.12,12800.0,64.1237,64.1847,64.1008,64.139,12800.0
2013-06-05 10:45:00,84.13,84.15,84.01,84.04,20600.0,64.1466,64.1618,64.0551,64.078,20600.0
2013-06-05 10:50:00,84.02,84.03,83.92,84.0,89900.0,64.0627,64.0703,63.9865,64.0475,89900.0
2013-06-05 10:55:00,84.02,84.02,83.94,83.97,15100.0,64.0627,64.0627,64.0017,64.0246,15100.0
2013-06-05 11:00:00,83.94,83.97,83.83,83.87,35200.0,64.0017,64.0246,63.9178,63.9483,35200.0
2013-06-05 11:05:00,83.87,83.87,83.75,83.83,27800.0,63.9483,63.9483,63.8568,63.9178,27800.0
2013-06-05 11:10:00,83.83,83.85,83.79,83.83,17000.0,63.9178,63.9331,63.8873,63.9178,17000.0
2013-06-05 11:15:00,83.84,83.91,83.84,83.85,6500.0,63.9255,63.9788,63.9255,63.9331,6500.0
2013-06-05 11:20:00,83.84,83.91,83.81,83.9,6100.0,63.9255,63.9788,63.9026,63.9712,6100.0
2013-06-05 11:25:00,83.91,83.94,83.87,83.88,5000.0,63.9788,64.0017,63.9483,63.956,5000.0
2013-06-05 11:30:00,83.85,83.86,83.79,83.79,14800.0,63.9331,63.9407,63.8873,63.8873,14800.0
2013-06-05 11:35:00,83.81,83.98,83.8,83.98,19300.0,63.9026,64.0322,63.895,64.0322,19300.0
2013-06-05 11:40:00,83.96,83.96,83.89,83.89,8400.0,64.017,64.017,63.9636,63.9636,8400.0
2013-06-05 11:45:00,83.89,83.94,83.89,83.9,6700.0,63.9636,64.0017,63.9636,63.9712,6700.0
2013-06-05 11:50:00,83.84,83.88,83.84,83.84,6400.0,63.9255,63.956,63.9255,63.9255,6400.0
2013-06-05 11:55:00,83.8,83.83,83.66,83.71,11400.0,63.895,63.9178,63.7882,63.8263,11400.0
2013-06-05 12:00:00,83.72,83.75,83.67,83.68,16900.0,63.834,63.8568,63.7958,63.8035,16900.0
2013-06-05 12:05:00,83.68,83.7,83.61,83.7,3900.0,63.8035,63.8187,63.7501,63.8187,3900.0
2013-06-05 12:10:00,83.72,83.72,83.64,83.66,6500.0,63.834,63.834,63.773,63.7882,6500.0
2013-06-05 12:15:00,83.63,83.64,83.59,83.62,5700.0,63.7653,63.773,63.7348,63.7577,5700.0
2013-06-05 12:20:00,83.63,83.65,83.59,83.65,5500.0,63.7653,63.7806,63.7348,63.7806,5500.0
2013-06-05 12:25:00,83.66,83.71,83.66,83.71,4500.0,63.7882,63.8263,63.7882,63.8263,4500.0
2013-06-05 12:30:00,83.66,83.69,83.64,83.64,3400.0,63.7882,63.8111,63.773,63.773,3400.0
2013-06-05 12:35:00,83.64,83.64,83.55,83.56,10100.0,63.773,63.773,63.7043,63.712,10100.0
2013-06-05 12:40:00,83.57,83.58,83.55,83.58,1600.0,63.7196,63.7272,63.7043,63.7272,1600.0
2013-06-05 12:45:00,83.59,83.62,83.5,83.54,8200.0,63.7348,63.7577,63.6662,63.6967,8200.0
2013-06-05 12:50:00,83.5,83.53,83.47,83.5,9600.0,63.6662,63.6891,63.6434,63.6662,9600.0
2013-06-05 12:55:00,83.52,83.58,83.52,83.55,3900.0,63.6815,63.7272,63.6815,63.7043,3900.0
2013-06-05 13:00:00,83.54,83.65,83.47,83.63,36100.0,63.6967,63.7806,63.6434,63.7653,36100.0
2013-06-05 13:05:00,83.66,83.7,83.65,83.69,4400.0,63.7882,63.8187,63.7806,63.8111,4400.0
2013-06-05 13:10:00,83.7,83.77,83.68,83.71,169700.0,63.8187,63.8721,63.8035,63.8263,169700.0
2013-06-05 13:15:00,83.72,83.78,83.68,83.76,24700.0,63.834,63.8797,63.8035,63.8645,24700.0
2013-06-05 13:20:00,83.75,83.76,83.72,83.74,2600.0,63.8568,63.8645,63.834,63.8492,2600.0
2013-06-05 13:25:00,83.75,83.82,83.74,83.78,6500.0,63.8568,63.9102,63.8492,63.8797,6500.0
2013-06-05 13:30:00,83.81,83.81,83.76,83.78,146900.0,63.9026,63.9026,63.8645,63.8797,146900.0
2013-06-05 13:35:00,83.79,83.8,83.73,83.8,29200.0,63.8873,63.895,63.8416,63.895,29200.0
2013-06-05 13:40:00,83.8,83.89,83.8,83.88,11000.0,63.895,63.9636,63.895,63.956,11000.0
2013-06-05 13:45:00,83.86,83.87,83.76,83.76,6600.0,63.9407,63.9483,63.8645,63.8645,6600.0
2013-06-05 13:50:00,83.78,83.78,83.73,83.75,7100.0,63.8797,63.8797,63.8416,63.8568,7100.0
2013-06-05 13:55:00,83.72,83.72,83.65,83.7,7400.0,63.834,63.834,63.7806,63.8187,7400.0
2013-06-05 14:00:00,83.73,83.76,83.62,83.7,10500.0,63.8416,63.8645,63.7577,63.8187,10500.0
2013-06-05 14:05:00,83.72,83.74,83.66,83.71,22400.0,63.834,63.8492,63.7882,63.8263,22400.0
2013-06-05 14:10:00,83.7,83.71,83.61,83.66,9400.0,63.8187,63.8263,63.7501,63.7882,9400.0
2013-06-05 14:15:00,83.62,83.65,83.62,83.65,23100.0,63.7577,63.7806,63.7577,63.7806,23100.0
2013-06-05 14:20:00,83.63,83.64,83.46,83.47,24400.0,63.7653,63.773,63.6357,63.6434,24400.0
2013-06-05 14:25:00,83.45,83.52,83.4,83.43,9100.0,63.6281,63.6815,63.59,63.6129,9100.0
2013-06-05 14:30:00,83.44,83.44,83.34,83.43,12800.0,63.6205,63.6205,63.5442,63.6129,12800.0
2013-06-05 14:35:00,83.45,83.52,83.42,83.5,26200.0,63.6281,63.6815,63.6052,63.6662,26200.0
2013-06-05 14:40:00,83.51,83.61,83.5,83.59,9500.0,63.6738,63.7501,63.6662,63.7348,9500.0
2013-06-05 14:45:00,83.59,83.64,83.58,83.61,11600.0,63.7348,63.773,63.7272,63.7501,11600.0
2013-06-05 14:50:00,83.63,83.7,83.53,83.53,19000.0,63.7653,63.8187,63.6891,63.6891,19000.0
2013-06-05 14:55:00,83.52,83.62,83.5,83.62,10100.0,63.6815,63.7577,63.6662,63.7577,10100.0
2013-06-05 15:00:00,83.6,83.65,83.48,83.49,14300.0,63.7425,63.7806,63.651,63.6586,14300.0
2013-06-05 15:05:00,83.5,83.54,83.44,83.44,9900.0,63.6662,63.6967,63.6205,63.6205,9900.0
2013-06-05 15:10:00,83.42,83.54,83.38,83.54,14800.0,63.6052,63.6967,63.5747,63.6967,14800.0
2013-06-05 15:15:00,83.55,83.63,83.52,83.56,15800.0,63.7043,63.7653,63.6815,63.712,15800.0
2013-06-05 15:20:00,83.56,83.6,83.43,83.56,23800.0,63.712,63.7425,63.6129,63.712,23800.0
2013-06-05 15:25:00,83.61,83.7,83.59,83.68,8000.0,63.7501,63.8187,63.7348,63.8035,8000.0
2013-06-05 15:30:00,83.68,83.69,83.54,83.58,20500.0,63.8035,63.8111,63.6967,63.7272,20500.0
2013-06-05 15:35:00,83.58,83.76,83.58,83.7,25700.0,63.7272,63.8645,63.7272,63.8187,25700.0
2013-06-05 15:40:00,83.69,83.7,83.62,83.66,12900.0,63.8111,63.8187,63.7577,63.7882,12900.0
2013-06-05 15:45:00,83.65,83.75,83.61,83.67,19600.0,63.7806,63.8568,63.7501,63.7958,19600.0
2013-06-05 15:50:00,83.65,83.66,83.49,83.51,24000.0,63.7806,63.7882,63.6586,63.6738,24000.0
2013-06-05 15:55:00,83.5,83.64,83.4,83.42,30000.0,63.6662,63.773,63.59,63.6052,30000.0
2013-06-06 09:30:00,83.3,83.43,83.21,83.41,59400.0,63.5137,63.6129,63.4451,63.5976,59400.0
2013-06-06 09:35:00,83.44,83.66,83.44,83.64,18800.0,63.6205,63.7882,63.6205,63.773,18800.0
2013-06-06 09:40:00,83.62,83.7,83.59,83.69,21100.0,63.7577,63.8187,63.7348,63.8111,21100.0
2013-06-06 09:45:00,83.68,83.71,83.62,83.66,11500.0,63.8035,63.8263,63.7577,63.7882,11500.0
2013-06-06 09:50:00,83.65,83.66,83.52,83.53,7400.0,63.7806,63.7882,63.6815,63.6891,7400.0
2013-06-06 09:55:00,83.5,83.68,83.5,83.68,8900.0,63.6662,63.8035,63.6662,63.8035,8900.0
2013-06-06 10:00:00,83.72,83.82,83.68,83.69,18100.0,63.834,63.9102,63.8035,63.8111,18100.0
2013-06-06 10:05:00,83.7,83.74,83.6,83.65,12200.0,63.8187,63.8492,63.7425,63.7806,12200.0
2013-06-06 10:10:00,83.65,83.65,83.48,83.48,596900.0,63.7806,63.7806,63.651,63.651,596900.0
2013-06-06 10:15:00,83.49,83.54,83.42,83.49,879500.0,63.6586,63.6967,63.6052,63.6586,879500.0
2013-06-06 10:20:00,83.49,83.63,83.46,83.48,38700.0,63.6586,63.7653,63.6357,63.651,38700.0
2013-06-06 10:25:00,83.48,83.51,83.36,83.49,18700.0,63.651,63.6738,63.5595,63.6586,18700.0
2013-06-06 10:30:00,83.49,83.58,83.45,83.51,22600.0,63.6586,63.7272,63.6281,63.6738,22600.0
2013-06-06 10:35:00,83.52,83.52,83.38,83.4,15900.0,63.6815,63.6815,63.5747,63.59,15900.0
2013-06-06 10:40:00,83.41,83.54,83.34,83.53,178800.0,63.5976,63.6967,63.5442,63.6891,178800.0
2013-06-06 10:45:00,83.51,83.59,83.47,83.56,125300.0,63.6738,63.7348,63.6434,63.712,125300.0
2013-06-06 10:50:00,83.56,83.58,83.43,83.44,167900.0,63.712,63.7272,63.6129,63.6205,167900.0
2013-06-06 10:55:00,83.43,83.63,83.43,83.63,119200.0,63.6129,63.7653,63.6129,63.7653,119200.0
2013-06-06 11:00:00,83.63,83.64,83.56,83.58,159600.0,63.7653,63.773,63.712,63.7272,159600.0
2013-06-06 11:05:00,83.58,83.62,83.57,83.61,44800.0,63.7272,63.7577,63.7196,63.7501,44800.0
2013-06-06 11:10:00,83.6,83.69,83.6,83.67,124200.0,63.7425,63.8111,63.7425,63.7958,124200.0
2013-06-06 11:15:00,83.67,83.68,83.61,83.63,172700.0,63.7958,63.8035,63.7501,63.7653,172700.0
2013-06-06 11:20:00,83.63,83.64,83.5,83.53,88800.0,63.7653,63.773,63.6662,63.6891,88800.0
2013-06-06 11:25:00,83.52,83.58,83.5,83.56,180300.0,63.6815,63.7272,63.6662,63.712,180300.0
2013-06-06 11:30:00,83.55,83.56,83.5,83.56,92700.0,63.7043,63.712,63.6662,63.712,92700.0
2013-06-06 11:35:00,83.55,83.7,83.55,83.7,49300.0,63.7043,63.8187,63.7043,63.8187,49300.0
2013-06-06 11:40:00,83.7,83.73,83.67,83.7,47200.0,63.8187,63.8416,63.7958,63.8187,47200.0
2013-06-06 11:45:00,83.7,83.73,83.63,83.65,138200.0,63.8187,63.8416,63.7653,63.7806,138200.0
2013-06-06 11:50:00,83.68,83.69,83.59,83.61,51600.0,63.8035,63.8111,63.7348,63.7501,51600.0
2013-06-06 11:55:00,83.62,83.62,83.39,83.44,143800.0,63.7577,63.7577,63.5824,63.6205,143800.0
2013-06-06 12:00:00,83.41,83.45,83.3,83.32,30600.0,63.5976,63.6281,63.5137,63.529,30600.0
2013-06-06 12:05:00,83.32,83.38,83.25,83.26,241700.0,63.529,63.5747,63.4756,63.4832,241700.0
2013-06-06 12:10:00,83.25,83.3,83.24,83.29,17400.0,63.4756,63.5137,63.468,63.5061,17400.0
2013-06-06 12:15:00,83.26,83.31,83.24,83.24,10600.0,63.4832,63.5214,63.468,63.468,10600.0
2013-06-06 12:20:00,83.24,83.25,83.16,83.16,25600.0,63.468,63.4756,63.407,63.407,25600.0
2013-06-06 12:25:00,83.16,83.16,82.92,83.07,78500.0,63.407,63.407,63.224,63.3384,78500.0
2013-06-06 12:30:00,83.07,83.12,82.98,83.12,121100.0,63.3384,63.3765,63.2697,63.3765,121100.0
2013-06-06 12:35:00,83.13,83.19,83.12,83.14,71000.0,63.3841,63.4299,63.3765,63.3917,71000.0
2013-06-06 12:40:00,83.14,83.22,83.1,83.22,32600.0,63.3917,63.4527,63.3612,63.4527,32600.0
2013-06-06 12:45:00,83.22,83.22,83.07,83.14,47600.0,63.4527,63.4527,63.3384,63.3917,47600.0
2013-06-06 12:50:00,83.14,83.14,82.98,83.04,35900.0,63.3917,63.3917,63.2697,63.3155,35900.0
2013-06-06 12:55:00,83.05,83.09,83.0,83.05,18400.0,63.3231,63.3536,63.285,63.3231,18400.0
2013-06-06 13:00:00,83.08,83.17,83.08,83.13,71100.0,63.346,63.4146,63.346,63.3841,71100.0
2013-06-06 13:05:00,83.14,83.34,83.14,83.29,48800.0,63.3917,63.5442,63.3917,63.5061,48800.0
2013-06-06 13:10:00,83.3,83.44,83.29,83.39,55900.0,63.5137,63.6205,63.5061,63.5824,55900.0
2013-06-06 13:15:00,83.4,83.47,83.38,83.41,48400.0,63.59,63.6434,63.5747,63.5976,48400.0
2013-06-06 13:20:00,83.41,83.41,83.29,83.3,23200.0,63.5976,63.5976,63.5061,63.5137,23200.0
2013-06-06 13:25:00,83.28,83.31,83.21,83.3,15200.0,63.4985,63.5214,63.4451,63.5137,15200.0
2013-06-06 13:30:00,83.3,83.37,83.28,83.37,9300.0,63.5137,63.5671,63.4985,63.5671,9300.0
2013-06-06 13:35:00,83.37,83.46,83.36,83.42,10500.0,63.5671,63.6357,63.5595,63.6052,10500.0
2013-06-06 13:40:00,83.4,83.45,83.38,83.44,15800.0,63.59,63.6281,63.5747,63.6205,15800.0
2013-06-06 13:45:00,83.45,83.6,83.43,83.6,21500.0,63.6281,63.7425,63.6129,63.7425,21500.0
2013-06-06 13:50:00,83.6,83.61,83.55,83.56,24300.0,63.7425,63.7501,63.7043,63.712,24300.0
2013-06-06 13:55:00,83.56,83.58,83.5,83.54,11900.0,63.712,63.7272,63.6662,63.6967,11900.0
2013-06-06 14:00:00,83.53,83.54,83.39,83.41,56300.0,63.6891,63.6967,63.5824,63.5976,56300.0
2013-06-06 14:05:00,83.44,83.58,83.42,83.53,17300.0,63.6205,63.7272,63.6052,63.6891,17300.0
2013-06-06 14:10:00,83.54,83.64,83.54,83.56,21700.0,63.6967,63.773,63.6967,63.712,21700.0
2013-06-06 14:15:00,83.57,83.59,83.5,83.55,23300.0,63.7196,63.7348,63.6662,63.7043,23300.0
2013-06-06 14:20:00,83.54,83.61,83.53,83.6,32600.0,63.6967,63.7501,63.6891,63.7425,32600.0
2013-06-06 14:25:00,83.63,83.79,83.63,83.78,38600.0,63.7653,63.8873,63.7653,63.8797,38600.0
2013-06-06 14:30:00,83.8,83.82,83.68,83.68,654300.0,63.895,63.9102,63.8035,63.8035,654300.0
2013-06-06 14:35:00,83.68,83.71,83.65,83.65,60400.0,63.8035,63.8263,63.7806,63.7806,60400.0
2013-06-06 14:40:00,83.66,83.75,83.66,83.75,21000.0,63.7882,63.8568,63.7882,63.8568,21000.0
2013-06-06 14:45:00,83.75,83.86,83.72,83.86,41200.0,63.8568,63.9407,63.834,63.9407,41200.0
2013-06-06 14:50:00,83.85,83.96,83.81,83.84,44200.0,63.9331,64.017,63.9026,63.9255,44200.0
2013-06-06 14:55:00,83.81,83.85,83.79,83.81,59200.0,63.9026,63.9331,63.8873,63.9026,59200.0
2013-06-06 15:00:00,83.8,83.88,83.79,83.83,31100.0,63.895,63.956,63.8873,63.9178,31100.0
2013-06-06 15:05:00,83.85,83.86,83.77,83.79,63600.0,63.9331,63.9407,63.8721,63.8873,63600.0
2013-06-06 15:10:00,83.79,83.82,83.72,83.73,37100.0,63.8873,63.9102,63.834,63.8416,37100.0
2013-06-06 15:15:00,83.73,83.8,83.69,83.76,21100.0,63.8416,63.895,63.8111,63.8645,21100.0
2013-06-06 15:20:00,83.76,83.87,83.75,83.86,21300.0,63.8645,63.9483,63.8568,63.9407,21300.0
2013-06-06 15:25:00,83.88,83.97,83.85,83.94,42800.0,63.956,64.0246,63.9331,64.0017,42800.0
2013-06-06 15:30:00,83.94,84.06,83.94,84.02,81600.0,64.0017,64.0932,64.0017,64.0627,81600.0
2013-06-06 15:35:00,84.03,84.08,84.0,84.0,21600.0,64.0703,64.1085,64.0475,64.0475,21600.0
2013-06-06 15:40:00,84.01,84.04,83.96,84.03,21700.0,64.0551,64.078,64.017,64.0703,21700.0
2013-06-06 15:45:00,84.04,84.05,83.98,84.0,21200.0,64.078,64.0856,64.0322,64.0475,21200.0
2013-06-06 15:50:00,84.01,84.1,83.99,84.09,26500.0,64.0551,64.1237,64.0398,64.1161,26500.0
2013-06-06 15:55:00,84.1,84.23,84.07,84.23,51100.0,64.1237,64.2228,64.1008,64.2228,51100.0
2013-06-07 09:30:00,84.84,84.85,84.62,84.62,37700.0,64.6879,64.6956,64.5202,64.5202,37700.0
2013-06-07 09:35:00,84.61,84.64,84.56,84.64,7700.0,64.5126,64.5354,64.4744,64.5354,7700.0
2013-06-07 09:40:00,84.61,84.61,84.37,84.4,26300.0,64.5126,64.5126,64.3296,64.3524,26300.0
2013-06-07 09:45:00,84.4,84.54,84.4,84.5,17500.0,64.3524,64.4592,64.3524,64.4287,17500.0
2013-06-07 09:50:00,84.5,84.66,84.46,84.66,54900.0,64.4287,64.5507,64.3982,64.5507,54900.0
2013-06-07 09:55:00,84.66,84.73,84.63,84.72,15400.0,64.5507,64.6041,64.5278,64.5964,15400.0
2013-06-07 10:00:00,84.77,84.89,84.75,84.88,16300.0,64.6346,64.7261,64.6193,64.7184,16300.0
2013-06-07 10:05:00,84.87,85.02,84.83,84.97,10800.0,64.7108,64.8252,64.6803,64.7871,10800.0
2013-06-07 10:10:00,85.0,85.04,84.99,84.99,9900.0,64.8099,64.8404,64.8023,64.8023,9900.0
2013-06-07 10:15:00,85.0,85.06,84.93,84.95,9200.0,64.8099,64.8557,64.7566,64.7718,9200.0
2013-06-07 10:20:00,84.95,84.98,84.93,84.94,18000.0,64.7718,64.7947,64.7566,64.7642,18000.0
2013-06-07 10:25:00,84.95,85.08,84.95,85.01,12300.0,64.7718,64.8709,64.7718,64.8176,12300.0
2013-06-07 10:30:00,85.03,85.06,84.95,85.03,16700.0,64.8328,64.8557,64.7718,64.8328,16700.0
2013-06-07 10:35:00,85.03,85.1,84.98,85.07,52000.0,64.8328,64.8862,64.7947,64.8633,52000.0
2013-06-07 10:40:00,85.08,85.09,85.04,85.07,27400.0,64.8709,64.8786,64.8404,64.8633,27400.0
2013-06-07 10:45:00,85.08,85.1,85.03,85.08,14800.0,64.8709,64.8862,64.8328,64.8709,14800.0
2013-06-07 10:50:00,85.06,85.08,84.93,84.95,17500.0,64.8557,64.8709,64.7566,64.7718,17500.0
2013-06-07 10:55:00,84.97,84.99,84.93,84.97,8000.0,64.7871,64.8023,64.7566,64.7871,8000.0
2013-06-07 11:00:00,84.98,85.03,84.98,85.03,11400.0,64.7947,64.8328,64.7947,64.8328,11400.0
2013-06-07 11:05:00,85.02,85.09,85.01,85.07,18100.0,64.8252,64.8786,64.8176,64.8633,18100.0
2013-06-07 11:10:00,85.06,85.06,85.0,85.02,5200.0,64.8557,64.8557,64.8099,64.8252,5200.0
2013-06-07 11:15:00,85.04,85.1,85.02,85.1,10300.0,64.8404,64.8862,64.8252,64.8862,10300.0
2013-06-07 11:20:00,85.12,85.2,85.09,85.16,10700.0,64.9014,64.9624,64.8786,64.9319,10700.0
2013-06-07 11:25:00,85.14,85.22,85.14,85.18,9800.0,64.9167,64.9777,64.9167,64.9472,9800.0
2013-06-07 11:30:00,85.18,85.25,85.16,85.2,7900.0,64.9472,65.0005,64.9319,64.9624,7900.0
2013-06-07 11:35:00,85.19,85.2,85.09,85.1,12100.0,64.9548,64.9624,64.8786,64.8862,12100.0
2013-06-07 11:40:00,85.11,85.13,85.06,85.12,7900.0,64.8938,64.9091,64.8557,64.9014,7900.0
2013-06-07 11:45:00,85.11,85.11,85.03,85.07,5300.0,64.8938,64.8938,64.8328,64.8633,5300.0
2013-06-07 11:50:00,85.07,85.1,85.07,85.1,6700.0,64.8633,64.8862,64.8633,64.8862,6700.0
2013-06-07 11:55:00,85.09,85.12,85.06,85.06,3700.0,64.8786,64.9014,64.8557,64.8557,3700.0
2013-06-07 12:00:00,85.05,85.07,84.96,84.97,7200.0,64.8481,64.8633,64.7794,64.7871,7200.0
2013-06-07 12:05:00,85.01,85.01,84.98,85.0,5200.0,64.8176,64.8176,64.7947,64.8099,5200.0
2013-06-07 12:10:00,84.98,84.99,84.98,84.99,2400.0,64.7947,64.8023,64.7947,64.8023,2400.0
2013-06-07 12:15:00,85.0,85.02,85.0,85.02,6400.0,64.8099,64.8252,64.8099,64.8252,6400.0
2013-06-07 12:20:00,85.06,85.07,85.05,85.05,6400.0,64.8557,64.8633,64.8481,64.8481,6400.0
2013-06-07 12:25:00,85.05,85.05,84.98,85.04,3000.0,64.8481,64.8481,64.7947,64.8404,3000.0
2013-06-07 12:30:00,85.04,85.05,85.01,85.04,2800.0,64.8404,64.8481,64.8176,64.8404,2800.0
2013-06-07 12:35:00,85.03,85.03,84.99,85.01,17600.0,64.8328,64.8328,64.8023,64.8176,17600.0
2013-06-07 12:40:00,85.01,85.02,84.92,84.94,3200.0,64.8176,64.8252,64.7489,64.7642,3200.0
2013-06-07 12:45:00,84.93,84.93,84.86,84.92,2700.0,64.7566,64.7566,64.7032,64.7489,2700.0
2013-06-07 12:50:00,84.95,85.0,84.95,84.98,20400.0,64.7718,64.8099,64.7718,64.7947,20400.0
2013-06-07 12:55:00,84.99,84.99,84.96,84.96,2300.0,64.8023,64.8023,64.7794,64.7794,2300.0
2013-06-07 13:00:00,84.95,85.03,84.95,85.03,4500.0,64.7718,64.8328,64.7718,64.8328,4500.0
2013-06-07 13:05:00,85.02,85.03,84.99,85.01,6200.0,64.8252,64.8328,64.8023,64.8176,6200.0
2013-06-07 13:10:00,85.03,85.03,85.0,85.01,3800.0,64.8328,64.8328,64.8099,64.8176,3800.0
2013-06-07 13:15:00,85.02,85.05,85.02,85.03,18400.0,64.8252,64.8481,64.8252,64.8328,18400.0
2013-06-07 13:20:00,85.02,85.04,84.98,84.98,4300.0,64.8252,64.8404,64.7947,64.7947,4300.0
2013-06-07 13:25:00,84.95,84.98,84.93,84.94,12700.0,64.7718,64.7947,64.7566,64.7642,12700.0
2013-06-07 13:30:00,84.98,84.99,84.96,84.96,2700.0,64.7947,64.8023,64.7794,64.7794,2700.0
2013-06-07 13:35:00,84.96,85.02,84.96,85.01,20200.0,64.7794,64.8252,64.7794,64.8176,20200.0
2013-06-07 13:40:00,85.0,85.0,84.91,84.91,6300.0,64.8099,64.8099,64.7413,64.7413,6300.0
2013-06-07 13:45:00,84.93,84.93,84.9,84.92,4800.0,64.7566,64.7566,64.7337,64.7489,4800.0
2013-06-07 13:50:00,84.92,84.95,84.91,84.95,13000.0,64.7489,64.7718,64.7413,64.7718,13000.0
2013-06-07 13:55:00,84.97,84.97,84.88,84.88,5600.0,64.7871,64.7871,64.7184,64.7184,5600.0
2013-06-07 14:00:00,84.9,84.95,84.86,84.95,8000.0,64.7337,64.7718,64.7032,64.7718,8000.0
2013-06-07 14:05:00,84.94,84.94,84.88,84.9,5200.0,64.7642,64.7642,64.7184,64.7337,5200.0
2013-06-07 14:10:00,84.91,84.91,84.86,84.9,14100.0,64.7413,64.7413,64.7032,64.7337,14100.0
2013-06-07 14:15:00,84.89,84.92,84.89,84.9,16200.0,64.7261,64.7489,64.7261,64.7337,16200.0
2013-06-07 14:20:00,84.89,84.9,84.76,84.77,9400.0,64.7261,64.7337,64.6269,64.6346,9400.0
2013-06-07 14:25:00,84.77,84.77,84.7,84.76,12000.0,64.6346,64.6346,64.5812,64.6269,12000.0
2013-06-07 14:30:00,84.77,84.78,84.71,84.78,5400.0,64.6346,64.6422,64.5888,64.6422,5400.0
2013-06-07 14:35:00,84.8,84.85,84.79,84.82,11600.0,64.6574,64.6956,64.6498,64.6727,11600.0
2013-06-07 14:40:00,84.82,84.84,84.77,84.84,12200.0,64.6727,64.6879,64.6346,64.6879,12200.0
2013-06-07 14:45:00,84.83,84.9,84.79,84.9,8500.0,64.6803,64.7337,64.6498,64.7337,8500.0
2013-06-07 14:50:00,84.91,85.02,84.9,85.0,17700.0,64.7413,64.8252,64.7337,64.8099,17700.0
2013-06-07 14:55:00,84.97,85.06,84.97,85.02,8800.0,64.7871,64.8557,64.7871,64.8252,8800.0
2013-06-07 15:00:00,85.02,85.04,84.99,85.04,38700.0,64.8252,64.8404,64.8023,64.8404,38700.0
2013-06-07 15:05:00,85.03,85.06,84.98,84.98,9400.0,64.8328,64.8557,64.7947,64.7947,9400.0
2013-06-07 15:10:00,84.98,85.03,84.93,84.96,10600.0,64.7947,64.8328,64.7566,64.7794,10600.0
2013-06-07 15:15:00,84.96,85.12,84.96,85.07,5700.0,64.7794,64.9014,64.7794,64.8633,5700.0
2013-06-07 15:20:00,85.07,85.07,85.02,85.06,9200.0,64.8633,64.8633,64.8252,64.8557,9200.0
2013-06-07 15:25:00,85.03,85.05,84.99,85.05,8000.0,64.8328,64.8481,64.8023,64.8481,8000.0
2013-06-07 15:30:00,85.04,85.11,85.03,85.1,5900.0,64.8404,64.8938,64.8328,64.8862,5900.0
2013-06-07 15:35:00,85.1,85.12,85.05,85.05,4500.0,64.8862,64.9014,64.8481,64.8481,4500.0
2013-06-07 15:40:00,85.06,85.14,85.06,85.13,3000.0,64.8557,64.9167,64.8557,64.9091,3000.0
2013-06-07 15:45:00,85.14,85.22,85.12,85.2,3900.0,64.9167,64.9777,64.9014,64.9624,3900.0
2013-06-07 15:50:00,85.21,85.24,85.17,85.24,2800.0,64.97,64.9929,64.9395,64.9929,2800.0
2013-06-07 15:55:00,85.26,85.32,85.21,85.22,23800.0,65.0082,65.0539,64.97,64.9777,23800.0
2013-06-10 09:30:00,85.56,85.59,85.45,85.45,26600.0,65.2369,65.2598,65.153,65.153,26600.0
2013-06-10 09:35:00,85.39,85.45,85.35,85.35,11000.0,65.1073,65.153,65.0768,65.0768,11000.0
2013-06-10 09:40:00,85.29,85.32,85.18,85.24,5700.0,65.031,65.0539,64.9472,64.9929,5700.0
2013-06-10 09:45:00,85.15,85.23,85.13,85.23,3000.0,64.9243,64.9853,64.9091,64.9853,3000.0
2013-06-10 09:50:00,85.24,85.31,85.2,85.27,6300.0,64.9929,65.0463,64.9624,65.0158,6300.0
2013-06-10 09:55:00,85.27,85.29,85.2,85.25,6200.0,65.0158,65.031,64.9624,65.0005,6200.0
2013-06-10 10:00:00,85.23,85.23,85.07,85.11,7200.0,64.9853,64.9853,64.8633,64.8938,7200.0
2013-06-10 10:05:00,85.1,85.14,85.02,85.1,16100.0,64.8862,64.9167,64.8252,64.8862,16100.0
2013-06-10 10:10:00,85.1,85.11,85.03,85.03,13900.0,64.8862,64.8938,64.8328,64.8328,13900.0
2013-06-10 10:15:00,85.06,85.14,85.06,85.14,7200.0,64.8557,64.9167,64.8557,64.9167,7200.0
2013-06-10 10:20:00,85.11,85.22,85.11,85.22,11100.0,64.8938,64.9777,64.8938,64.9777,11100.0
2013-06-10 10:25:00,85.24,85.29,85.21,85.27,9800.0,64.9929,65.031,64.97,65.0158,9800.0
2013-06-10 10:30:00,85.3,85.32,85.28,85.3,5000.0,65.0387,65.0539,65.0234,65.0387,5000.0
2013-06-10 10:35:00,85.32,85.43,85.32,85.42,17900.0,65.0539,65.1378,65.0539,65.1302,17900.0
2013-06-10 10:40:00,85.39,85.46,85.39,85.43,11700.0,65.1073,65.1607,65.1073,65.1378,11700.0
2013-06-10 10:45:00,85.44,85.46,85.4,85.4,3900.0,65.1454,65.1607,65.1149,65.1149,3900.0
2013-06-10 10:50:00,85.39,85.44,85.39,85.39,5700.0,65.1073,65.1454,65.1073,65.1073,5700.0
2013-06-10 10:55:00,85.39,85.39,85.31,85.37,7300.0,65.1073,65.1073,65.0463,65.092,7300.0
2013-06-10 11:00:00,85.43,85.43,85.38,85.38,4200.0,65.1378,65.1378,65.0997,65.0997,4200.0
2013-06-10 11:05:00,85.4,85.5,85.4,85.45,7000.0,65.1149,65.1912,65.1149,65.153,7000.0
2013-06-10 11:10:00,85.45,85.5,85.45,85.5,5500.0,65.153,65.1912,65.153,65.1912,5500.0
2013-06-10 11:15:00,85.5,85.5,85.41,85.41,21400.0,65.1912,65.1912,65.1225,65.1225,21400.0
2013-06-10 11:20:00,85.42,85.45,85.42,85.42,11400.0,65.1302,65.153,65.1302,65.1302,11400.0
2013-06-10 11:25:00,85.45,85.47,85.34,85.34,5600.0,65.153,65.1683,65.0692,65.0692,5600.0
2013-06-10 11:30:00,85.34,85.39,85.29,85.33,9400.0,65.0692,65.1073,65.031,65.0615,9400.0
2013-06-10 11:35:00,85.35,85.41,85.34,85.35,9000.0,65.0768,65.1225,65.0692,65.0768,9000.0
2013-06-10 11:40:00,85.34,85.42,85.34,85.42,9300.0,65.0692,65.1302,65.0692,65.1302,9300.0
2013-06-10 11:45:00,85.44,85.47,85.44,85.46,8900.0,65.1454,65.1683,65.1454,65.1607,8900.0
2013-06-10 11:50:00,85.45,85.47,85.4,85.42,3000.0,65.153,65.1683,65.1149,65.1302,3000.0
2013-06-10 11:55:00,85.45,85.46,85.38,85.4,47000.0,65.153,65.1607,65.0997,65.1149,47000.0
2013-06-10 12:00:00,85.39,85.46,85.38,85.46,6800.0,65.1073,65.1607,65.0997,65.1607,6800.0
2013-06-10 12:05:00,85.5,85.51,85.41,85.41,37900.0,65.1912,65.1988,65.1225,65.1225,37900.0
2013-06-10 12:10:00,85.41,85.49,85.41,85.49,11400.0,65.1225,65.1835,65.1225,65.1835,11400.0
2013-06-10 12:15:00,85.46,85.46,85.44,85.44,1100.0,65.1607,65.1607,65.1454,65.1454,1100.0
2013-06-10 12:20:00,85.45,85.49,85.45,85.48,4300.0,65.153,65.1835,65.153,65.1759,4300.0
2013-06-10 12:25:00,85.44,85.46,85.41,85.41,3700.0,65.1454,65.1607,65.1225,65.1225,3700.0
2013-06-10 12:30:00,85.4,85.42,85.37,85.38,5900.0,65.1149,65.1302,65.092,65.0997,5900.0
2013-06-10 12:35:00,85.37,85.38,85.37,85.38,2500.0,65.092,65.0997,65.092,65.0997,2500.0
2013-06-10 12:40:00,85.37,85.37,85.3,85.33,7100.0,65.092,65.092,65.0387,65.0615,7100.0
2013-06-10 12:45:00,85.33,85.34,85.31,85.31,1900.0,65.0615,65.0692,65.0463,65.0463,1900.0
2013-06-10 12:50:00,85.31,85.31,85.21,85.24,5900.0,65.0463,65.0463,64.97,64.9929,5900.0
2013-06-10 12:55:00,85.24,85.28,85.24,85.24,6500.0,64.9929,65.0234,64.9929,64.9929,6500.0
2013-06-10 13:00:00,85.21,85.3,85.21,85.29,8000.0,64.97,65.0387,64.97,65.031,8000.0
2013-06-10 13:05:00,85.28,85.28,85.24,85.28,4100.0,65.0234,65.0234,64.9929,65.0234,4100.0
2013-06-10 13:10:00,85.28,85.28,85.22,85.22,2300.0,65.0234,65.0234,64.9777,64.9777,2300.0
2013-06-10 13:15:00,85.22,85.28,85.22,85.28,2500.0,64.9777,65.0234,64.9777,65.0234,2500.0
2013-06-10 13:20:00,85.3,85.31,85.27,85.27,17200.0,65.0387,65.0463,65.0158,65.0158,17200.0
2013-06-10 13:25:00,85.28,85.28,85.26,85.27,2300.0,65.0234,65.0234,65.0082,65.0158,2300.0
2013-06-10 13:30:00,85.27,85.27,85.19,85.21,6700.0,65.0158,65.0158,64.9548,64.97,6700.0
2013-06-10 13:35:00,85.2,85.22,85.14,85.21,32500.0,64.9624,64.9777,64.9167,64.97,32500.0
2013-06-10 13:40:00,85.21,85.28,85.19,85.24,10700.0,64.97,65.0234,64.9548,64.9929,10700.0
2013-06-10 13:45:00,85.26,85.27,85.24,85.25,2800.0,65.0082,65.0158,64.9929,65.0005,2800.0
2013-06-10 13:50:00,85.24,85.26,85.22,85.26,4900.0,64.9929,65.0082,64.9777,65.0082,4900.0
2013-06-10 13:55:00,85.26,85.28,85.26,85.27,2300.0,65.0082,65.0234,65.0082,65.0158,2300.0
2013-06-10 14:00:00,85.27,85.29,85.22,85.24,20200.0,65.0158,65.031,64.9777,64.9929,20200.0
2013-06-10 14:05:00,85.23,85.29,85.23,85.25,20200.0,64.9853,65.031,64.9853,65.0005,20200.0
2013-06-10 14:10:00,85.25,85.25,85.15,85.19,12600.0,65.0005,65.0005,64.9243,64.9548,12600.0
2013-06-10 14:15:00,85.2,85.2,85.17,85.17,5300.0,64.9624,64.9624,64.9395,64.9395,5300.0
2013-06-10 14:20:00,85.16,85.18,85.16,85.17,12200.0,64.9319,64.9472,64.9319,64.9395,12200.0
2013-06-10 14:25:00,85.18,85.27,85.18,85.24,3800.0,64.9472,65.0158,64.9472,64.9929,3800.0
2013-06-10 14:30:00,85.24,85.3,85.23,85.27,4500.0,64.9929,65.0387,64.9853,65.0158,4500.0
2013-06-10 14:35:00,85.25,85.25,85.23,85.25,9400.0,65.0005,65.0005,64.9853,65.0005,9400.0
2013-06-10 14:40:00,85.22,85.23,85.17,85.19,32600.0,64.9777,64.9853,64.9395,64.9548,32600.0
2013-06-10 14:45:00,85.19,85.29,85.18,85.29,18500.0,64.9548,65.031,64.9472,65.031,18500.0
2013-06-10 14:50:00,85.29,85.33,85.29,85.33,3300.0,65.031,65.0615,65.031,65.0615,3300.0
2013-06-10 14:55:00,85.33,85.38,85.32,85.38,8100.0,65.0615,65.0997,65.0539,65.0997,8100.0
2013-06-10 15:00:00,85.35,85.35,85.31,85.34,10200.0,65.0768,65.0768,65.0463,65.0692,10200.0
2013-06-10 15:05:00,85.34,85.38,85.28,85.36,11600.0,65.0692,65.0997,65.0234,65.0844,11600.0
2013-06-10 15:10:00,85.37,85.37,85.33,85.33,4900.0,65.092,65.092,65.0615,65.0615,4900.0
2013-06-10 15:15:00,85.33,85.33,85.28,85.3,4800.0,65.0615,65.0615,65.0234,65.0387,4800.0
2013-06-10 15:20:00,85.31,85.33,85.25,85.28,14800.0,65.0463,65.0615,65.0005,65.0234,14800.0
2013-06-10 15:25:00,85.29,85.29,85.23,85.28,21200.0,65.031,65.031,64.9853,65.0234,21200.0
2013-06-10 15:30:00,85.3,85.33,85.26,85.32,12400.0,65.0387,65.0615,65.0082,65.0539,12400.0
2013-06-10 15:35:00,85.33,85.35,85.31,85.32,9400.0,65.0615,65.0768,65.0463,65.0539,9400.0
2013-06-10 15:40:00,85.31,85.31,85.27,85.29,44600.0,65.0463,65.0463,65.0158,65.031,44600.0
2013-06-10 15:45:00,85.31,85.32,85.25,85.26,66100.0,65.0463,65.0539,65.0005,65.0082,66100.0
2013-06-10 15:50:00,85.24,85.26,85.17,85.2,33600.0,64.9929,65.0082,64.9395,64.9624,33600.0
2013-06-10 15:55:00,85.18,85.28,85.16,85.28,51400.0,64.9472,65.0234,64.9319,65.0234,51400.0
2013-06-11 09:30:00,84.59,84.59,84.33,84.35,18800.0,64.4973,64.4973,64.2991,64.3143,18800.0
2013-06-11 09:35:00,84.33,84.34,84.23,84.25,5100.0,64.2991,64.3067,64.2228,64.2381,5100.0
2013-06-11 09:40:00,84.26,84.46,84.26,84.42,8700.0,64.2457,64.3982,64.2457,64.3677,8700.0
2013-06-11 09:45:00,84.42,84.49,84.38,84.44,216100.0,64.3677,64.4211,64.3372,64.3829,216100.0
2013-06-11 09:50:00,84.46,84.56,84.46,84.48,12200.0,64.3982,64.4744,64.3982,64.4134,12200.0
2013-06-11 09:55:00,84.49,84.55,84.47,84.47,6800.0,64.4211,64.4668,64.4058,64.4058,6800.0
2013-06-11 10:00:00,84.51,84.61,84.51,84.51,19600.0,64.4363,64.5126,64.4363,64.4363,19600.0
2013-06-11 10:05:00,84.52,84.53,84.41,84.43,39900.0,64.4439,64.4516,64.3601,64.3753,39900.0
2013-06-11 10:10:00,84.41,84.45,84.35,84.43,19800.0,64.3601,64.3906,64.3143,64.3753,19800.0
2013-06-11 10:15:00,84.43,84.43,84.33,84.4,17600.0,64.3753,64.3753,64.2991,64.3524,17600.0
2013-06-11 10:20:00,84.4,84.48,84.32,84.46,13400.0,64.3524,64.4134,64.2914,64.3982,13400.0
2013-06-11 10:25:00,84.47,84.54,84.44,84.52,12800.0,64.4058,64.4592,64.3829,64.4439,12800.0
2013-06-11 10:30:00,84.52,84.67,84.5,84.63,13100.0,64.4439,64.5583,64.4287,64.5278,13100.0
2013-06-11 10:35:00,84.63,84.64,84.58,84.64,5300.0,64.5278,64.5354,64.4897,64.5354,5300.0
2013-06-11 10:40:00,84.63,84.69,84.57,84.69,12400.0,64.5278,64.5736,64.4821,64.5736,12400.0
2013-06-11 10:45:00,84.7,84.71,84.65,84.68,18000.0,64.5812,64.5888,64.5431,64.5659,18000.0
2013-06-11 10:50:00,84.7,84.71,84.62,84.64,6300.0,64.5812,64.5888,64.5202,64.5354,6300.0
2013-06-11 10:55:00,84.64,84.78,84.63,84.72,16600.0,64.5354,64.6422,64.5278,64.5964,16600.0
2013-06-11 11:00:00,84.73,84.76,84.65,84.7,24100.0,64.6041,64.6269,64.5431,64.5812,24100.0
2013-06-11 11:05:00,84.7,84.74,84.65,84.7,20100.0,64.5812,64.6117,64.5431,64.5812,20100.0
2013-06-11 11:10:00,84.7,84.77,84.68,84.75,9500.0,64.5812,64.6346,64.5659,64.6193,9500.0
2013-06-11 11:15:00,84.81,84.83,84.76,84.79,17400.0,64.6651,64.6803,64.6269,64.6498,17400.0
2013-06-11 11:20:00,84.81,84.82,84.76,84.8,12500.0,64.6651,64.6727,64.6269,64.6574,12500.0
2013-06-11 11:25:00,84.84,84.98,84.84,84.96,13300.0,64.6879,64.7947,64.6879,64.7794,13300.0
2013-06-11 11:30:00,84.96,85.08,84.96,85.01,17400.0,64.7794,64.8709,64.7794,64.8176,17400.0
2013-06-11 11:35:00,85.0,85.01,84.97,84.97,6400.0,64.8099,64.8176,64.7871,64.7871,6400.0
2013-06-11 11:40:00,84.96,84.98,84.95,84.98,7400.0,64.7794,64.7947,64.7718,64.7947,7400.0
2013-06-11 11:45:00,84.98,85.03,84.97,85.02,8400.0,64.7947,64.8328,64.7871,64.8252,8400.0
2013-06-11 11:50:00,85.04,85.05,84.92,84.93,5100.0,64.8404,64.8481,64.7489,64.7566,5100.0
2013-06-11 11:55:00,84.93,84.97,84.93,84.94,1500.0,64.7566,64.7871,64.7566,64.7642,1500.0
2013-06-11 12:00:00,84.92,84.94,84.9,84.94,3000.0,64.7489,64.7642,64.7337,64.7642,3000.0
2013-06-11 12:05:00,84.98,84.98,84.95,84.95,400.0,64.7947,64.7947,64.7718,64.7718,400.0
2013-06-11 12:10:00,84.95,85.01,84.94,84.98,13400.0,64.7718,64.8176,64.7642,64.7947,13400.0
2013-06-11 12:15:00,84.98,84.98,84.87,84.87,11300.0,64.7947,64.7947,64.7108,64.7108,11300.0
2013-06-11 12:20:00,84.88,84.9,84.86,84.86,3700.0,64.7184,64.7337,64.7032,64.7032,3700.0
2013-06-11 12:25:00,84.86,84.88,84.85,84.88,15200.0,64.7032,64.7184,64.6956,64.7184,15200.0
2013-06-11 12:30:00,84.9,84.9,84.86,84.86,12600.0,64.7337,64.7337,64.7032,64.7032,12600.0
2013-06-11 12:35:00,84.83,84.86,84.83,84.86,4300.0,64.6803,64.7032,64.6803,64.7032,4300.0
2013-06-11 12:40:00,84.86,84.92,84.85,84.92,1500.0,64.7032,64.7489,64.6956,64.7489,1500.0
2013-06-11 12:45:00,84.91,84.93,84.85,84.9,3000.0,64.7413,64.7566,64.6956,64.7337,3000.0
2013-06-11 12:50:00,84.89,84.89,84.81,84.81,8600.0,64.7261,64.7261,64.6651,64.6651,8600.0
2013-06-11 12:55:00,84.82,84.86,84.82,84.84,6200.0,64.6727,64.7032,64.6727,64.6879,6200.0
2013-06-11 13:00:00,84.85,84.87,84.84,84.87,2000.0,64.6956,64.7108,64.6879,64.7108,2000.0
2013-06-11 13:05:00,84.84,84.9,84.84,84.88,7500.0,64.6879,64.7337,64.6879,64.7184,7500.0
2013-06-11 13:10:00,84.86,84.89,84.8,84.81,10000.0,64.7032,64.7261,64.6574,64.6651,10000.0
2013-06-11 13:15:00,84.81,84.83,84.71,84.73,116500.0,64.6651,64.6803,64.5888,64.6041,116500.0
2013-06-11 13:20:00,84.7,84.72,84.65,84.71,46100.0,64.5812,64.5964,64.5431,64.5888,46100.0
2013-06-11 13:25:00,84.7,84.74,84.64,84.66,20200.0,64.5812,64.6117,64.5354,64.5507,20200.0
2013-06-11 13:30:00,84.64,84.64,84.52,84.53,8100.0,64.5354,64.5354,64.4439,64.4516,8100.0
2013-06-11 13:35:00,84.51,84.56,84.48,84.56,15700.0,64.4363,64.4744,64.4134,64.4744,15700.0
2013-06-11 13:40:00,84.54,84.55,84.45,84.52,21500.0,64.4592,64.4668,64.3906,64.4439,21500.0
2013-06-11 13:45:00,84.5,84.56,84.5,84.53,11600.0,64.4287,64.4744,64.4287,64.4516,11600.0
2013-06-11 13:50:00,84.53,84.6,84.52,84.54,41100.0,64.4516,64.5049,64.4439,64.4592,41100.0
2013-06-11 13:55:00,84.53,84.56,84.4,84.4,38000.0,64.4516,64.4744,64.3524,64.3524,38000.0
2013-06-11 14:00:00,84.4,84.47,84.36,84.44,23700.0,64.3524,64.4058,64.3219,64.3829,23700.0
2013-06-11 14:05:00,84.41,84.49,84.37,84.42,84900.0,64.3601,64.4211,64.3296,64.3677,84900.0
2013-06-11 14:10:00,84.42,84.49,84.37,84.45,15400.0,64.3677,64.4211,64.3296,64.3906,15400.0
2013-06-11 14:15:00,84.46,84.55,84.46,84.52,12900.0,64.3982,64.4668,64.3982,64.4439,12900.0
2013-06-11 14:20:00,84.55,84.59,84.53,84.58,21700.0,64.4668,64.4973,64.4516,64.4897,21700.0
2013-06-11 14:25:00,84.59,84.63,84.53,84.63,13600.0,64.4973,64.5278,64.4516,64.5278,13600.0
2013-06-11 14:30:00,84.64,84.67,84.58,84.6,22600.0,64.5354,64.5583,64.4897,64.5049,22600.0
2013-06-11 14:35:00,84.61,84.64,84.59,84.62,21700.0,64.5126,64.5354,64.4973,64.5202,21700.0
2013-06-11 14:40:00,84.62,84.65,84.56,84.56,4600.0,64.5202,64.5431,64.4744,64.4744,4600.0
2013-06-11 14:45:00,84.57,84.6,84.53,84.53,10800.0,64.4821,64.5049,64.4516,64.4516,10800.0
2013-06-11 14:50:00,84.55,84.58,84.46,84.47,23300.0,64.4668,64.4897,64.3982,64.4058,23300.0
2013-06-11 14:55:00,84.53,84.7,84.53,84.7,8400.0,64.4516,64.5812,64.4516,64.5812,8400.0
2013-06-11 15:00:00,84.75,84.75,84.64,84.65,43600.0,64.6193,64.6193,64.5354,64.5431,43600.0
2013-06-11 15:05:00,84.69,84.7,84.64,84.64,3600.0,64.5736,64.5812,64.5354,64.5354,3600.0
2013-06-11 15:10:00,84.65,84.66,84.61,84.64,8100.0,64.5431,64.5507,64.5126,64.5354,8100.0
2013-06-11 15:15:00,84.69,84.7,84.62,84.68,17300.0,64.5736,64.5812,64.5202,64.5659,17300.0
2013-06-11 15:20:00,84.66,84.71,84.61,84.7,13800.0,64.5507,64.5888,64.5126,64.5812,13800.0
2013-06-11 15:25:00,84.69,84.7,84.58,84.58,6600.0,64.5736,64.5812,64.4897,64.4897,6600.0
2013-06-11 15:30:00,84.54,84.54,84.44,84.46,20700.0,64.4592,64.4592,64.3829,64.3982,20700.0
2013-06-11 15:35:00,84.47,84.52,84.44,84.45,17200.0,64.4058,64.4439,64.3829,64.3906,17200.0
2013-06-11 15:40:00,84.45,84.45,84.36,84.37,23500.0,64.3906,64.3906,64.3219,64.3296,23500.0
2013-06-11 15:45:00,84.35,84.39,84.29,84.39,16900.0,64.3143,64.3448,64.2686,64.3448,16900.0
2013-06-11 15:50:00,84.38,84.4,84.33,84.35,7600.0,64.3372,64.3524,64.2991,64.3143,7600.0
2013-06-11 15:55:00,84.32,84.35,84.31,84.34,15700.0,64.2914,64.3143,64.2838,64.3067,15700.0
2013-06-12 09:30:00,85.01,85.01,84.93,84.95,11400.0,64.8176,64.8176,64.7566,64.7718,11400.0
2013-06-12 09:35:00,84.96,84.96,84.86,84.86,5800.0,64.7794,64.7794,64.7032,64.7032,5800.0
2013-06-12 09:40:00,84.82,84.85,84.79,84.79,4500.0,64.6727,64.6956,64.6498,64.6498,4500.0
2013-06-12 09:45:00,84.79,84.79,84.69,84.74,9800.0,64.6498,64.6498,64.5736,64.6117,9800.0
2013-06-12 09:50:00,84.71,84.78,84.7,84.75,28600.0,64.5888,64.6422,64.5812,64.6193,28600.0
2013-06-12 09:55:00,84.74,84.84,84.74,84.75,13700.0,64.6117,64.6879,64.6117,64.6193,13700.0
2013-06-12 10:00:00,84.72,84.72,84.53,84.53,14200.0,64.5964,64.5964,64.4516,64.4516,14200.0
2013-06-12 10:05:00,84.55,84.56,84.49,84.54,20700.0,64.4668,64.4744,64.4211,64.4592,20700.0
2013-06-12 10:10:00,84.51,84.58,84.43,84.57,9500.0,64.4363,64.4897,64.3753,64.4821,9500.0
2013-06-12 10:15:00,84.58,84.58,84.47,84.51,14100.0,64.4897,64.4897,64.4058,64.4363,14100.0
2013-06-12 10:20:00,84.5,84.62,84.5,84.57,17400.0,64.4287,64.5202,64.4287,64.4821,17400.0
2013-06-12 10:25:00,84.56,84.65,84.56,84.63,9500.0,64.4744,64.5431,64.4744,64.5278,9500.0
2013-06-12 10:30:00,84.62,84.69,84.59,84.62,10100.0,64.5202,64.5736,64.4973,64.5202,10100.0
2013-06-12 10:35:00,84.64,84.66,84.55,84.55,9400.0,64.5354,64.5507,64.4668,64.4668,9400.0
2013-06-12 10:40:00,84.58,84.6,84.47,84.56,11000.0,64.4897,64.5049,64.4058,64.4744,11000.0
2013-06-12 10:45:00,84.54,84.55,84.39,84.42,12200.0,64.4592,64.4668,64.3448,64.3677,12200.0
2013-06-12 10:50:00,84.4,84.44,84.34,84.35,3200.0,64.3524,64.3829,64.3067,64.3143,3200.0
2013-06-12 10:55:00,84.37,84.37,84.28,84.28,4500.0,64.3296,64.3296,64.261,64.261,4500.0
2013-06-12 11:00:00,84.28,84.31,84.25,84.31,5900.0,64.261,64.2838,64.2381,64.2838,5900.0
2013-06-12 11:05:00,84.3,84.38,84.27,84.36,67100.0,64.2762,64.3372,64.2533,64.3219,67100.0
2013-06-12 11:10:00,84.38,84.38,84.24,84.29,13400.0,64.3372,64.3372,64.2305,64.2686,13400.0
2013-06-12 11:15:00,84.27,84.32,84.19,84.31,24200.0,64.2533,64.2914,64.1923,64.2838,24200.0
2013-06-12 11:20:00,84.33,84.41,84.33,84.4,5500.0,64.2991,64.3601,64.2991,64.3524,5500.0
2013-06-12 11:25:00,84.4,84.4,84.33,84.36,6200.0,64.3524,64.3524,64.2991,64.3219,6200.0
2013-06-12 11:30:00,84.31,84.38,84.24,84.32,16900.0,64.2838,64.3372,64.2305,64.2914,16900.0
2013-06-12 11:35:00,84.34,84.4,84.26,84.29,14200.0,64.3067,64.3524,64.2457,64.2686,14200.0
2013-06-12 11:40:00,84.3,84.32,84.23,84.28,6400.0,64.2762,64.2914,64.2228,64.261,6400.0
2013-06-12 11:45:00,84.26,84.26,84.08,84.09,14000.0,64.2457,64.2457,64.1085,64.1161,14000.0
2013-06-12 11:50:00,84.11,84.15,83.98,84.02,16000.0,64.1313,64.1618,64.0322,64.0627,16000.0
2013-06-12 11:55:00,84.03,84.04,83.92,83.99,17500.0,64.0703,64.078,63.9865,64.0398,17500.0
2013-06-12 12:00:00,84.0,84.06,83.94,84.06,11800.0,64.0475,64.0932,64.0017,64.0932,11800.0
2013-06-12 12:05:00,84.04,84.07,84.0,84.03,9100.0,64.078,64.1008,64.0475,64.0703,9100.0
2013-06-12 12:10:00,84.0,84.01,83.86,83.88,16800.0,64.0475,64.0551,63.9407,63.956,16800.0
2013-06-12 12:15:00,83.88,83.92,83.83,83.92,15800.0,63.956,63.9865,63.9178,63.9865,15800.0
2013-06-12 12:20:00,83.92,84.0,83.9,84.0,9800.0,63.9865,64.0475,63.9712,64.0475,9800.0
2013-06-12 12:25:00,83.96,83.99,83.95,83.96,6300.0,64.017,64.0398,64.0093,64.017,6300.0
2013-06-12 12:30:00,83.95,84.02,83.91,83.96,9100.0,64.0093,64.0627,63.9788,64.017,9100.0
2013-06-12 12:35:00,83.95,83.98,83.88,83.89,6700.0,64.0093,64.0322,63.956,63.9636,6700.0
2013-06-12 12:40:00,83.87,84.0,83.81,84.0,13600.0,63.9483,64.0475,63.9026,64.0475,13600.0
2013-06-12 12:45:00,84.01,84.03,83.95,84.03,16600.0,64.0551,64.0703,64.0093,64.0703,16600.0
2013-06-12 12:50:00,84.03,84.05,83.99,84.04,21300.0,64.0703,64.0856,64.0398,64.078,21300.0
2013-06-12 12:55:00,84.04,84.06,84.02,84.05,13600.0,64.078,64.0932,64.0627,64.0856,13600.0
2013-06-12 13:00:00,84.06,84.06,84.0,84.03,13500.0,64.0932,64.0932,64.0475,64.0703,13500.0
2013-06-12 13:05:00,84.04,84.18,84.01,84.18,18700.0,64.078,64.1847,64.0551,64.1847,18700.0
2013-06-12 13:10:00,84.17,84.17,84.09,84.13,12700.0,64.1771,64.1771,64.1161,64.1466,12700.0
2013-06-12 13:15:00,84.14,84.16,84.1,84.1,29400.0,64.1542,64.1695,64.1237,64.1237,29400.0
2013-06-12 13:20:00,84.09,84.11,84.0,84.0,23500.0,64.1161,64.1313,64.0475,64.0475,23500.0
2013-06-12 13:25:00,84.0,84.11,84.0,84.09,16200.0,64.0475,64.1313,64.0475,64.1161,16200.0
2013-06-12 13:30:00,84.08,84.14,84.07,84.08,26300.0,64.1085,64.1542,64.1008,64.1085,26300.0
2013-06-12 13:35:00,84.04,84.05,83.96,83.96,14500.0,64.078,64.0856,64.017,64.017,14500.0
2013-06-12 13:40:00,83.94,84.04,83.92,84.04,15200.0,64.0017,64.078,63.9865,64.078,15200.0
2013-06-12 13:45:00,84.04,84.06,84.02,84.05,17300.0,64.078,64.0932,64.0627,64.0856,17300.0
2013-06-12 13:50:00,84.05,84.16,84.01,84.15,15900.0,64.0856,64.1695,64.0551,64.1618,15900.0
2013-06-12 13:55:00,84.15,84.17,84.1,84.12,10700.0,64.1618,64.1771,64.1237,64.139,10700.0
2013-06-12 14:00:00,84.11,84.11,83.99,84.01,6200.0,64.1313,64.1313,64.0398,64.0551,6200.0
2013-06-12 14:05:00,84.02,84.03,83.96,84.03,6000.0,64.0627,64.0703,64.017,64.0703,6000.0
2013-06-12 14:10:00,84.02,84.04,83.84,83.86,11300.0,64.0627,64.078,63.9255,63.9407,11300.0
2013-06-12 14:15:00,83.86,83.86,83.77,83.79,18600.0,63.9407,63.9407,63.8721,63.8873,18600.0
2013-06-12 14:20:00,83.81,83.91,83.81,83.86,10100.0,63.9026,63.9788,63.9026,63.9407,10100.0
2013-06-12 14:25:00,83.86,83.87,83.77,83.78,23400.0,63.9407,63.9483,63.8721,63.8797,23400.0
2013-06-12 14:30:00,83.8,83.84,83.67,83.72,26300.0,63.895,63.9255,63.7958,63.834,26300.0
2013-06-12 14:35:00,83.72,83.74,83.7,83.74,13200.0,63.834,63.8492,63.8187,63.8492,13200.0
2013-06-12 14:40:00,83.74,83.84,83.74,83.8,61400.0,63.8492,63.9255,63.8492,63.895,61400.0
2013-06-12 14:45:00,83.8,83.81,83.71,83.71,59700.0,63.895,63.9026,63.8263,63.8263,59700.0
2013-06-12 14:50:00,83.7,83.76,83.66,83.75,31600.0,63.8187,63.8645,63.7882,63.8568,31600.0
2013-06-12 14:55:00,83.76,83.76,83.69,83.76,28200.0,63.8645,63.8645,63.8111,63.8645,28200.0
2013-06-12 15:00:00,83.76,83.78,83.64,83.67,41400.0,63.8645,63.8797,63.773,63.7958,41400.0
2013-06-12 15:05:00,83.66,83.75,83.63,83.7,55200.0,63.7882,63.8568,63.7653,63.8187,55200.0
2013-06-12 15:10:00,83.71,83.73,83.63,83.7,15100.0,63.8263,63.8416,63.7653,63.8187,15100.0
2013-06-12 15:15:00,83.7,83.7,83.58,83.58,31900.0,63.8187,63.8187,63.7272,63.7272,31900.0
2013-06-12 15:20:00,83.58,83.7,83.56,83.68,41700.0,63.7272,63.8187,63.712,63.8035,41700.0
2013-06-12 15:25:00,83.67,83.76,83.65,83.75,46300.0,63.7958,63.8645,63.7806,63.8568,46300.0
2013-06-12 15:30:00,83.75,83.76,83.64,83.64,19100.0,63.8568,63.8645,63.773,63.773,19100.0
2013-06-12 15:35:00,83.62,83.71,83.62,83.67,23700.0,63.7577,63.8263,63.7577,63.7958,23700.0
2013-06-12 15:40:00,83.66,83.7,83.63,83.66,35900.0,63.7882,63.8187,63.7653,63.7882,35900.0
2013-06-12 15:45:00,83.67,83.83,83.67,83.8,28500.0,63.7958,63.9178,63.7958,63.895,28500.0
2013-06-12 15:50:00,83.81,83.83,83.73,83.78,17600.0,63.9026,63.9178,63.8416,63.8797,17600.0
2013-06-12 15:55:00,83.75,83.78,83.66,83.69,16200.0,63.8568,63.8797,63.7882,63.8111,16200.0
2013-06-13 09:30:00,83.68,83.68,83.52,83.54,25800.0,63.8035,63.8035,63.6815,63.6967,25800.0
2013-06-13 09:35:00,83.5,83.57,83.48,83.57,10600.0,63.6662,63.7196,63.651,63.7196,10600.0
2013-06-13 09:40:00,83.55,83.69,83.55,83.69,25800.0,63.7043,63.8111,63.7043,63.8111,25800.0
2013-06-13 09:45:00,83.73,83.73,83.62,83.64,9600.0,63.8416,63.8416,63.7577,63.773,9600.0
2013-06-13 09:50:00,83.65,83.75,83.56,83.74,17000.0,63.7806,63.8568,63.712,63.8492,17000.0
2013-06-13 09:55:00,83.73,83.89,83.72,83.89,14100.0,63.8416,63.9636,63.834,63.9636,14100.0
2013-06-13 10:00:00,83.88,84.0,83.88,84.0,9500.0,63.956,64.0475,63.956,64.0475,9500.0
2013-06-13 10:05:00,83.98,83.98,83.89,83.89,10000.0,64.0322,64.0322,63.9636,63.9636,10000.0
2013-06-13 10:10:00,83.87,83.87,83.75,83.75,16200.0,63.9483,63.9483,63.8568,63.8568,16200.0
2013-06-13 10:15:00,83.75,83.9,83.75,83.89,24400.0,63.8568,63.9712,63.8568,63.9636,24400.0
2013-06-13 10:20:00,83.9,83.92,83.79,83.83,29600.0,63.9712,63.9865,63.8873,63.9178,29600.0
2013-06-13 10:25:00,83.87,83.92,83.81,83.86,24100.0,63.9483,63.9865,63.9026,63.9407,24100.0
2013-06-13 10:30:00,83.88,84.01,83.88,84.01,12000.0,63.956,64.0551,63.956,64.0551,12000.0
2013-06-13 10:35:00,84.02,84.02,83.94,84.01,42500.0,64.0627,64.0627,64.0017,64.0551,42500.0
2013-06-13 10:40:00,84.01,84.02,83.95,84.01,20100.0,64.0551,64.0627,64.0093,64.0551,20100.0
2013-06-13 10:45:00,84.01,84.07,84.01,84.01,15700.0,64.0551,64.1008,64.0551,64.0551,15700.0
2013-06-13 10:50:00,84.01,84.07,84.0,84.0,19000.0,64.0551,64.1008,64.0475,64.0475,19000.0
2013-06-13 10:55:00,84.0,84.0,83.94,83.94,5800.0,64.0475,64.0475,64.0017,64.0017,5800.0
2013-06-13 11:00:00,83.95,84.02,83.95,83.98,16700.0,64.0093,64.0627,64.0093,64.0322,16700.0
2013-06-13 11:05:00,83.94,83.95,83.88,83.9,12700.0,64.0017,64.0093,63.956,63.9712,12700.0
2013-06-13 11:10:00,83.93,83.97,83.88,83.97,12600.0,63.9941,64.0246,63.956,64.0246,12600.0
2013-06-13 11:15:00,83.95,83.96,83.9,83.93,6500.0,64.0093,64.017,63.9712,63.9941,6500.0
2013-06-13 11:20:00,83.98,83.98,83.96,83.96,1000.0,64.0322,64.0322,64.017,64.017,1000.0
2013-06-13 11:25:00,84.0,84.07,83.99,84.06,9200.0,64.0475,64.1008,64.0398,64.0932,9200.0
2013-06-13 11:30:00,84.05,84.05,83.96,83.98,8100.0,64.0856,64.0856,64.017,64.0322,8100.0
2013-06-13 11:35:00,83.95,84.02,83.92,84.01,13900.0,64.0093,64.0627,63.9865,64.0551,13900.0
2013-06-13 11:40:00,84.04,84.13,84.03,84.11,4300.0,64.078,64.1466,64.0703,64.1313,4300.0
2013-06-13 11:45:00,84.11,84.11,84.05,84.09,11900.0,64.1313,64.1313,64.0856,64.1161,11900.0
2013-06-13 11:50:00,84.09,84.09,84.05,84.05,7600.0,64.1161,64.1161,64.0856,64.0856,7600.0
2013-06-13 11:55:00,84.06,84.12,84.05,84.11,16300.0,64.0932,64.139,64.0856,64.1313,16300.0
2013-06-13 12:00:00,84.12,84.15,84.11,84.15,28100.0,64.139,64.1618,64.1313,64.1618,28100.0
2013-06-13 12:05:00,84.15,84.15,84.09,84.11,8900.0,64.1618,64.1618,64.1161,64.1313,8900.0
2013-06-13 12:10:00,84.11,84.11,84.05,84.06,5600.0,64.1313,64.1313,64.0856,64.0932,5600.0
2013-06-13 12:15:00,84.08,84.1,84.06,84.08,8800.0,64.1085,64.1237,64.0932,64.1085,8800.0
2013-06-13 12:20:00,84.09,84.1,84.05,84.09,16100.0,64.1161,64.1237,64.0856,64.1161,16100.0
2013-06-13 12:25:00,84.09,84.12,84.07,84.09,7800.0,64.1161,64.139,64.1008,64.1161,7800.0
2013-06-13 12:30:00,84.09,84.15,84.09,84.15,8700.0,64.1161,64.1618,64.1161,64.1618,8700.0
2013-06-13 12:35:00,84.18,84.26,84.18,84.25,14700.0,64.1847,64.2457,64.1847,64.2381,14700.0
2013-06-13 12:40:00,84.24,84.26,84.24,84.26,6000.0,64.2305,64.2457,64.2305,64.2457,6000.0
2013-06-13 12:45:00,84.28,84.29,84.26,84.28,7700.0,64.261,64.2686,64.2457,64.261,7700.0
2013-06-13 12:50:00,84.28,84.35,84.27,84.34,10600.0,64.261,64.3143,64.2533,64.3067,10600.0
2013-06-13 12:55:00,84.34,84.41,84.33,84.41,14200.0,64.3067,64.3601,64.2991,64.3601,14200.0
2013-06-13 13:00:00,84.42,84.43,84.34,84.34,32100.0,64.3677,64.3753,64.3067,64.3067,32100.0
2013-06-13 13:05:00,84.34,84.36,84.3,84.33,11000.0,64.3067,64.3219,64.2762,64.2991,11000.0
2013-06-13 13:10:00,84.31,84.36,84.31,84.35,8300.0,64.2838,64.3219,64.2838,64.3143,8300.0
2013-06-13 13:15:00,84.35,84.4,84.35,84.36,38400.0,64.3143,64.3524,64.3143,64.3219,38400.0
2013-06-13 13:20:00,84.34,84.36,84.32,84.33,22300.0,64.3067,64.3219,64.2914,64.2991,22300.0
2013-06-13 13:25:00,84.33,84.36,84.33,84.36,18000.0,64.2991,64.3219,64.2991,64.3219,18000.0
2013-06-13 13:30:00,84.36,84.39,84.35,84.35,21700.0,64.3219,64.3448,64.3143,64.3143,21700.0
2013-06-13 13:35:00,84.34,84.34,84.26,84.28,33300.0,64.3067,64.3067,64.2457,64.261,33300.0
2013-06-13 13:40:00,84.27,84.3,84.26,84.28,13800.0,64.2533,64.2762,64.2457,64.261,13800.0
2013-06-13 13:45:00,84.29,84.29,84.23,84.29,48500.0,64.2686,64.2686,64.2228,64.2686,48500.0
2013-06-13 13:50:00,84.3,84.36,84.29,84.34,64400.0,64.2762,64.3219,64.2686,64.3067,64400.0
2013-06-13 13:55:00,84.35,84.36,84.33,84.36,20700.0,64.3143,64.3219,64.2991,64.3219,20700.0
2013-06-13 14:00:00,84.37,84.53,84.37,84.51,122300.0,64.3296,64.4516,64.3296,64.4363,122300.0
2013-06-13 14:05:00,84.51,84.54,84.51,84.52,27500.0,64.4363,64.4592,64.4363,64.4439,27500.0
2013-06-13 14:10:00,84.51,84.53,84.49,84.53,38100.0,64.4363,64.4516,64.4211,64.4516,38100.0
2013-06-13 14:15:00,84.53,84.61,84.53,84.61,35400.0,64.4516,64.5126,64.4516,64.5126,35400.0
2013-06-13 14:20:00,84.62,84.65,84.6,84.62,10400.0,64.5202,64.5431,64.5049,64.5202,10400.0
2013-06-13 14:25:00,84.62,84.66,84.6,84.6,16700.0,64.5202,64.5507,64.5049,64.5049,16700.0
2013-06-13 14:30:00,84.61,84.64,84.6,84.6,17300.0,64.5126,64.5354,64.5049,64.5049,17300.0
2013-06-13 14:35:00,84.61,84.63,84.59,84.62,12300.0,64.5126,64.5278,64.4973,64.5202,12300.0
2013-06-13 14:40:00,84.62,84.63,84.58,84.59,12700.0,64.5202,64.5278,64.4897,64.4973,12700.0
2013-06-13 14:45:00,84.58,84.6,84.57,84.58,14100.0,64.4897,64.5049,64.4821,64.4897,14100.0
2013-06-13 14:50:00,84.57,84.65,84.57,84.64,40600.0,64.4821,64.5431,64.4821,64.5354,40600.0
2013-06-13 14:55:00,84.63,84.7,84.62,84.7,7300.0,64.5278,64.5812,64.5202,64.5812,7300.0
2013-06-13 15:00:00,84.7,84.78,84.7,84.76,20500.0,64.5812,64.6422,64.5812,64.6269,20500.0
2013-06-13 15:05:00,84.76,84.85,84.74,84.83,15800.0,64.6269,64.6956,64.6117,64.6803,15800.0
2013-06-13 15:10:00,84.82,84.87,84.82,84.86,11000.0,64.6727,64.7108,64.6727,64.7032,11000.0
2013-06-13 15:15:00,84.87,84.92,84.84,84.85,21600.0,64.7108,64.7489,64.6879,64.6956,21600.0
2013-06-13 15:20:00,84.85,84.87,84.82,84.86,24300.0,64.6956,64.7108,64.6727,64.7032,24300.0
2013-06-13 15:25:00,84.87,84.94,84.84,84.91,27200.0,64.7108,64.7642,64.6879,64.7413,27200.0
2013-06-13 15:30:00,84.91,84.93,84.86,84.87,14800.0,64.7413,64.7566,64.7032,64.7108,14800.0
2013-06-13 15:35:00,84.86,84.95,84.83,84.93,39400.0,64.7032,64.7718,64.6803,64.7566,39400.0
2013-06-13 15:40:00,84.95,85.14,84.94,85.13,34100.0,64.7718,64.9167,64.7642,64.9091,34100.0
2013-06-13 15:45:00,85.12,85.23,85.1,85.16,37600.0,64.9014,64.9853,64.8862,64.9319,37600.0
2013-06-13 15:50:00,85.14,85.16,85.08,85.08,23900.0,64.9167,64.9319,64.8709,64.8709,23900.0
2013-06-13 15:55:00,85.06,85.15,85.05,85.1,40500.0,64.8557,64.9243,64.8481,64.8862,40500.0
2013-06-14 09:30:00,84.98,85.05,84.98,85.0,10300.0,64.7947,64.8481,64.7947,64.8099,10300.0
2013-06-14 09:35:00,85.01,85.03,84.94,84.94,11100.0,64.8176,64.8328,64.7642,64.7642,11100.0
2013-06-14 09:40:00,84.93,85.03,84.92,85.01,11000.0,64.7566,64.8328,64.7489,64.8176,11000.0
2013-06-14 09:45:00,85.05,85.2,85.05,85.17,8800.0,64.8481,64.9624,64.8481,64.9395,8800.0
2013-06-14 09:50:00,85.16,85.16,85.05,85.05,8100.0,64.9319,64.9319,64.8481,64.8481,8100.0
2013-06-14 09:55:00,85.05,85.23,85.03,85.22,21500.0,64.8481,64.9853,64.8328,64.9777,21500.0
2013-06-14 10:00:00,85.24,85.32,85.2,85.28,23100.0,64.9929,65.0539,64.9624,65.0234,23100.0
2013-06-14 10:05:00,85.29,85.31,85.25,85.28,8600.0,65.031,65.0463,65.0005,65.0234,8600.0
2013-06-14 10:10:00,85.27,85.27,85.18,85.2,7500.0,65.0158,65.0158,64.9472,64.9624,7500.0
2013-06-14 10:15:00,85.17,85.2,85.13,85.19,8300.0,64.9395,64.9624,64.9091,64.9548,8300.0
2013-06-14 10:20:00,85.19,85.19,85.13,85.13,6800.0,64.9548,64.9548,64.9091,64.9091,6800.0
2013-06-14 10:25:00,85.14,85.14,85.02,85.03,8600.0,64.9167,64.9167,64.8252,64.8328,8600.0
2013-06-14 10:30:00,85.07,85.07,85.02,85.05,6500.0,64.8633,64.8633,64.8252,64.8481,6500.0
2013-06-14 10:35:00,85.07,85.07,84.93,84.93,5900.0,64.8633,64.8633,64.7566,64.7566,5900.0
2013-06-14 10:40:00,84.98,85.03,84.94,85.02,8500.0,64.7947,64.8328,64.7642,64.8252,8500.0
2013-06-14 10:45:00,85.02,85.02,84.88,84.89,9900.0,64.8252,64.8252,64.7184,64.7261,9900.0
2013-06-14 10:50:00,84.88,84.89,84.77,84.84,7600.0,64.7184,64.7261,64.6346,64.6879,7600.0
2013-06-14 10:55:00,84.84,84.84,84.7,84.73,6800.0,64.6879,64.6879,64.5812,64.6041,6800.0
2013-06-14 11:00:00,84.74,84.78,84.65,84.77,22700.0,64.6117,64.6422,64.5431,64.6346,22700.0
2013-06-14 11:05:00,84.76,84.82,84.72,84.76,5600.0,64.6269,64.6727,64.5964,64.6269,5600.0
2013-06-14 11:10:00,84.78,84.85,84.78,84.83,12800.0,64.6422,64.6956,64.6422,64.6803,12800.0
2013-06-14 11:15:00,84.81,84.86,84.76,84.82,11200.0,64.6651,64.7032,64.6269,64.6727,11200.0
2013-06-14 11:20:00,84.8,84.91,84.8,84.9,42000.0,64.6574,64.7413,64.6574,64.7337,42000.0
2013-06-14 11:25:00,84.9,84.93,84.88,84.9,15100.0,64.7337,64.7566,64.7184,64.7337,15100.0
2013-06-14 11:30:00,84.91,84.92,84.76,84.83,12900.0,64.7413,64.7489,64.6269,64.6803,12900.0
2013-06-14 11:35:00,84.83,84.95,84.83,84.89,3400.0,64.6803,64.7718,64.6803,64.7261,3400.0
2013-06-14 11:40:00,84.9,84.93,84.76,84.76,12200.0,64.7337,64.7566,64.6269,64.6269,12200.0
2013-06-14 11:45:00,84.75,84.77,84.66,84.7,10000.0,64.6193,64.6346,64.5507,64.5812,10000.0
2013-06-14 11:50:00,84.69,84.75,84.68,84.75,9600.0,64.5736,64.6193,64.5659,64.6193,9600.0
2013-06-14 11:55:00,84.76,84.84,84.75,84.83,7900.0,64.6269,64.6879,64.6193,64.6803,7900.0
2013-06-14 12:00:00,84.77,84.78,84.67,84.72,5600.0,64.6346,64.6422,64.5583,64.5964,5600.0
2013-06-14 12:05:00,84.78,84.81,84.71,84.79,10800.0,64.6422,64.6651,64.5888,64.6498,10800.0
2013-06-14 12:10:00,84.78,84.79,84.74,84.74,6700.0,64.6422,64.6498,64.6117,64.6117,6700.0
2013-06-14 12:15:00,84.73,84.81,84.72,84.77,6700.0,64.6041,64.6651,64.5964,64.6346,6700.0
2013-06-14 12:20:00,84.78,84.82,84.74,84.79,5500.0,64.6422,64.6727,64.6117,64.6498,5500.0
2013-06-14 12:25:00,84.79,84.81,84.75,84.75,30600.0,64.6498,64.6651,64.6193,64.6193,30600.0
2013-06-14 12:30:00,84.78,84.78,84.71,84.71,20200.0,64.6422,64.6422,64.5888,64.5888,20200.0
2013-06-14 12:35:00,84.72,84.8,84.72,84.79,5100.0,64.5964,64.6574,64.5964,64.6498,5100.0
2013-06-14 12:40:00,84.82,84.83,84.74,84.78,26200.0,64.6727,64.6803,64.6117,64.6422,26200.0
2013-06-14 12:45:00,84.82,84.82,84.78,84.79,5500.0,64.6727,64.6727,64.6422,64.6498,5500.0
2013-06-14 12:50:00,84.79,84.8,84.7,84.7,16800.0,64.6498,64.6574,64.5812,64.5812,16800.0
2013-06-14 12:55:00,84.7,84.7,84.58,84.64,9200.0,64.5812,64.5812,64.4897,64.5354,9200.0
2013-06-14 13:00:00,84.62,84.62,84.5,84.53,22900.0,64.5202,64.5202,64.4287,64.4516,22900.0
2013-06-14 13:05:00,84.52,84.61,84.51,84.61,11400.0,64.4439,64.5126,64.4363,64.5126,11400.0
2013-06-14 13:10:00,84.6,84.62,84.57,84.62,7400.0,64.5049,64.5202,64.4821,64.5202,7400.0
2013-06-14 13:15:00,84.62,84.62,84.51,84.51,7300.0,64.5202,64.5202,64.4363,64.4363,7300.0
2013-06-14 13:20:00,84.49,84.51,84.45,84.45,18500.0,64.4211,64.4363,64.3906,64.3906,18500.0
2013-06-14 13:25:00,84.42,84.42,84.39,84.42,3000.0,64.3677,64.3677,64.3448,64.3677,3000.0
2013-06-14 13:30:00,84.4,84.47,84.39,84.45,24500.0,64.3524,64.4058,64.3448,64.3906,24500.0
2013-06-14 13:35:00,84.47,84.47,84.39,84.44,5400.0,64.4058,64.4058,64.3448,64.3829,5400.0
2013-06-14 13:40:00,84.45,84.49,84.45,84.48,3000.0,64.3906,64.4211,64.3906,64.4134,3000.0
2013-06-14 13:45:00,84.5,84.5,84.48,84.5,6700.0,64.4287,64.4287,64.4134,64.4287,6700.0
2013-06-14 13:50:00,84.5,84.51,84.41,84.44,6800.0,64.4287,64.4363,64.3601,64.3829,6800.0
2013-06-14 13:55:00,84.44,84.47,84.43,84.47,2000.0,64.3829,64.4058,64.3753,64.4058,2000.0
2013-06-14 14:00:00,84.47,84.47,84.38,84.41,5100.0,64.4058,64.4058,64.3372,64.3601,5100.0
2013-06-14 14:05:00,84.42,84.56,84.41,84.56,13600.0,64.3677,64.4744,64.3601,64.4744,13600.0
2013-06-14 14:10:00,84.55,84.56,84.51,84.51,10100.0,64.4668,64.4744,64.4363,64.4363,10100.0
2013-06-14 14:15:00,84.51,84.59,84.51,84.59,10000.0,64.4363,64.4973,64.4363,64.4973,10000.0
2013-06-14 14:20:00,84.59,84.74,84.58,84.71,13700.0,64.4973,64.6117,64.4897,64.5888,13700.0
2013-06-14 14:25:00,84.7,84.73,84.66,84.66,23500.0,64.5812,64.6041,64.5507,64.5507,23500.0
2013-06-14 14:30:00,84.66,84.66,84.61,84.62,15900.0,64.5507,64.5507,64.5126,64.5202,15900.0
2013-06-14 14:35:00,84.65,84.71,84.62,84.7,8100.0,64.5431,64.5888,64.5202,64.5812,8100.0
2013-06-14 14:40:00,84.71,84.71,84.66,84.67,6300.0,64.5888,64.5888,64.5507,64.5583,6300.0
2013-06-14 14:45:00,84.68,84.68,84.63,84.64,3600.0,64.5659,64.5659,64.5278,64.5354,3600.0
2013-06-14 14:50:00,84.62,84.64,84.59,84.59,5100.0,64.5202,64.5354,64.4973,64.4973,5100.0
2013-06-14 14:55:00,84.58,84.58,84.49,84.5,7900.0,64.4897,64.4897,64.4211,64.4287,7900.0
2013-06-14 15:00:00,84.5,84.65,84.5,84.63,11700.0,64.4287,64.5431,64.4287,64.5278,11700.0
2013-06-14 15:05:00,84.65,84.69,84.63,84.64,21100.0,64.5431,64.5736,64.5278,64.5354,21100.0
2013-06-14 15:10:00,84.63,84.68,84.62,84.68,8300.0,64.5278,64.5659,64.5202,64.5659,8300.0
2013-06-14 15:15:00,84.69,84.75,84.68,84.72,20600.0,64.5736,64.6193,64.5659,64.5964,20600.0
2013-06-14 15:20:00,84.74,84.77,84.7,84.73,11400.0,64.6117,64.6346,64.5812,64.6041,11400.0
2013-06-14 15:25:00,84.72,84.76,84.62,84.63,17200.0,64.5964,64.6269,64.5202,64.5278,17200.0
2013-06-14 15:30:00,84.63,84.69,84.59,84.59,5700.0,64.5278,64.5736,64.4973,64.4973,5700.0
2013-06-14 15:35:00,84.59,84.65,84.59,84.62,8200.0,64.4973,64.5431,64.4973,64.5202,8200.0
2013-06-14 15:40:00,84.61,84.63,84.48,84.48,19400.0,64.5126,64.5278,64.4134,64.4134,19400.0
2013-06-14 15:45:00,84.48,84.59,84.42,84.55,19100.0,64.4134,64.4973,64.3677,64.4668,19100.0
2013-06-14 15:50:00,84.56,84.56,84.51,84.56,21000.0,64.4744,64.4744,64.4363,64.4744,21000.0
2013-06-14 15:55:00,84.55,84.59,84.52,84.53,59000.0,64.4668,64.4973,64.4439,64.4516,59000.0
2013-06-17 09:30:00,85.1,85.3,85.1,85.25,15700.0,64.8862,65.0387,64.8862,65.0005,15700.0
2013-06-17 09:35:00,85.25,85.31,85.22,85.27,4300.0,65.0005,65.0463,64.9777,65.0158,4300.0
2013-06-17 09:40:00,85.27,85.36,85.25,85.36,17200.0,65.0158,65.0844,65.0005,65.0844,17200.0
2013-06-17 09:45:00,85.36,85.46,85.36,85.44,7500.0,65.0844,65.1607,65.0844,65.1454,7500.0
2013-06-17 09:50:00,85.46,85.48,85.42,85.42,7800.0,65.1607,65.1759,65.1302,65.1302,7800.0
2013-06-17 09:55:00,85.43,85.44,85.36,85.39,6000.0,65.1378,65.1454,65.0844,65.1073,6000.0
2013-06-17 10:00:00,85.4,85.45,85.31,85.32,17400.0,65.1149,65.153,65.0463,65.0539,17400.0
2013-06-17 10:05:00,85.32,85.4,85.3,85.37,6300.0,65.0539,65.1149,65.0387,65.092,6300.0
2013-06-17 10:10:00,85.36,85.41,85.34,85.36,7900.0,65.0844,65.1225,65.0692,65.0844,7900.0
2013-06-17 10:15:00,85.39,85.39,85.29,85.31,5700.0,65.1073,65.1073,65.031,65.0463,5700.0
2013-06-17 10:20:00,85.33,85.35,85.3,85.3,6600.0,65.0615,65.0768,65.0387,65.0387,6600.0
2013-06-17 10:25:00,85.34,85.4,85.31,85.36,8600.0,65.0692,65.1149,65.0463,65.0844,8600.0
2013-06-17 10:30:00,85.36,85.41,85.36,85.38,9400.0,65.0844,65.1225,65.0844,65.0997,9400.0
2013-06-17 10:35:00,85.38,85.4,85.34,85.34,5600.0,65.0997,65.1149,65.0692,65.0692,5600.0
2013-06-17 10:40:00,85.32,85.36,85.3,85.32,12800.0,65.0539,65.0844,65.0387,65.0539,12800.0
2013-06-17 10:45:00,85.33,85.4,85.33,85.37,2400.0,65.0615,65.1149,65.0615,65.092,2400.0
2013-06-17 10:50:00,85.38,85.42,85.38,85.42,5700.0,65.0997,65.1302,65.0997,65.1302,5700.0
2013-06-17 10:55:00,85.4,85.49,85.39,85.48,10600.0,65.1149,65.1835,65.1073,65.1759,10600.0
2013-06-17 11:00:00,85.48,85.49,85.46,85.48,61400.0,65.1759,65.1835,65.1607,65.1759,61400.0
2013-06-17 11:05:00,85.49,85.5,85.43,85.5,6600.0,65.1835,65.1912,65.1378,65.1912,6600.0
2013-06-17 11:10:00,85.53,85.56,85.53,85.53,5800.0,65.214,65.2369,65.214,65.214,5800.0
2013-06-17 11:15:00,85.54,85.54,85.45,85.45,15000.0,65.2217,65.2217,65.153,65.153,15000.0
2013-06-17 11:20:00,85.45,85.46,85.43,85.44,6900.0,65.153,65.1607,65.1378,65.1454,6900.0
2013-06-17 11:25:00,85.42,85.42,85.37,85.41,9200.0,65.1302,65.1302,65.092,65.1225,9200.0
2013-06-17 11:30:00,85.41,85.42,85.38,85.39,17400.0,65.1225,65.1302,65.0997,65.1073,17400.0
2013-06-17 11:35:00,85.4,85.42,85.33,85.37,14000.0,65.1149,65.1302,65.0615,65.092,14000.0
2013-06-17 11:40:00,85.37,85.38,85.33,85.33,4000.0,65.092,65.0997,65.0615,65.0615,4000.0
2013-06-17 11:45:00,85.35,85.38,85.31,85.33,20200.0,65.0768,65.0997,65.0463,65.0615,20200.0
2013-06-17 11:50:00,85.32,85.39,85.32,85.36,21700.0,65.0539,65.1073,65.0539,65.0844,21700.0
2013-06-17 11:55:00,85.32,85.36,85.31,85.35,26000.0,65.0539,65.0844,65.0463,65.0768,26000.0
2013-06-17 12:00:00,85.35,85.38,85.31,85.38,7500.0,65.0768,65.0997,65.0463,65.0997,7500.0
2013-06-17 12:05:00,85.37,85.38,85.35,85.35,3200.0,65.092,65.0997,65.0768,65.0768,3200.0
2013-06-17 12:10:00,85.34,85.34,85.31,85.32,14200.0,65.0692,65.0692,65.0463,65.0539,14200.0
2013-06-17 12:15:00,85.32,85.33,85.31,85.32,3100.0,65.0539,65.0615,65.0463,65.0539,3100.0
2013-06-17 12:20:00,85.31,85.36,85.31,85.33,9100.0,65.0463,65.0844,65.0463,65.0615,9100.0
2013-06-17 12:25:00,85.33,85.33,85.28,85.28,6300.0,65.0615,65.0615,65.0234,65.0234,6300.0
2013-06-17 12:30:00,85.29,85.32,85.29,85.32,4400.0,65.031,65.0539,65.031,65.0539,4400.0
2013-06-17 12:35:00,85.31,85.32,85.31,85.32,3200.0,65.0463,65.0539,65.0463,65.0539,3200.0
2013-06-17 12:40:00,85.31,85.37,85.31,85.37,6100.0,65.0463,65.092,65.0463,65.092,6100.0
2013-06-17 12:45:00,85.37,85.41,85.36,85.38,14900.0,65.092,65.1225,65.0844,65.0997,14900.0
2013-06-17 12:50:00,85.37,85.37,85.35,85.36,2700.0,65.092,65.092,65.0768,65.0844,2700.0
2013-06-17 12:55:00,85.35,85.35,85.3,85.32,2400.0,65.0768,65.0768,65.0387,65.0539,2400.0
2013-06-17 13:00:00,85.34,85.36,85.33,85.35,5800.0,65.0692,65.0844,65.0615,65.0768,5800.0
2013-06-17 13:05:00,85.33,85.34,85.32,85.32,7700.0,65.0615,65.0692,65.0539,65.0539,7700.0
2013-06-17 13:10:00,85.32,85.32,85.3,85.3,5800.0,65.0539,65.0539,65.0387,65.0387,5800.0
2013-06-17 13:15:00,85.29,85.32,85.28,85.32,5100.0,65.031,65.0539,65.0234,65.0539,5100.0
2013-06-17 13:20:00,85.32,85.43,85.31,85.42,28400.0,65.0539,65.1378,65.0463,65.1302,28400.0
2013-06-17 13:25:00,85.42,85.42,85.4,85.42,16300.0,65.1302,65.1302,65.1149,65.1302,16300.0
2013-06-17 13:30:00,85.41,85.47,85.4,85.46,14600.0,65.1225,65.1683,65.1149,65.1607,14600.0
2013-06-17 13:35:00,85.46,85.47,85.41,85.44,8700.0,65.1607,65.1683,65.1225,65.1454,8700.0
2013-06-17 13:40:00,85.43,85.44,85.43,85.43,5100.0,65.1378,65.1454,65.1378,65.1378,5100.0
2013-06-17 13:45:00,85.45,85.46,85.42,85.43,12700.0,65.153,65.1607,65.1302,65.1378,12700.0
2013-06-17 13:50:00,85.44,85.45,85.42,85.42,6900.0,65.1454,65.153,65.1302,65.1302,6900.0
2013-06-17 13:55:00,85.4,85.43,85.4,85.41,5500.0,65.1149,65.1378,65.1149,65.1225,5500.0
2013-06-17 14:00:00,85.42,85.42,85.39,85.39,4800.0,65.1302,65.1302,65.1073,65.1073,4800.0
2013-06-17 14:05:00,85.4,85.4,85.21,85.25,16500.0,65.1149,65.1149,64.97,65.0005,16500.0
2013-06-17 14:10:00,85.25,85.28,85.15,85.21,85500.0,65.0005,65.0234,64.9243,64.97,85500.0
2013-06-17 14:15:00,85.19,85.2,85.13,85.15,13900.0,64.9548,64.9624,64.9091,64.9243,13900.0
2013-06-17 14:20:00,85.18,85.2,85.09,85.09,10000.0,64.9472,64.9624,64.8786,64.8786,10000.0
2013-06-17 14:25:00,85.01,85.01,84.92,84.98,30300.0,64.8176,64.8176,64.7489,64.7947,30300.0
2013-06-17 14:30:00,85.0,85.11,84.93,85.07,36900.0,64.8099,64.8938,64.7566,64.8633,36900.0
2013-06-17 14:35:00,85.09,85.11,85.04,85.06,17900.0,64.8786,64.8938,64.8404,64.8557,17900.0
2013-06-17 14:40:00,85.08,85.12,85.0,85.02,45000.0,64.8709,64.9014,64.8099,64.8252,45000.0
2013-06-17 14:45:00,85.03,85.03,84.81,84.82,48200.0,64.8328,64.8328,64.6651,64.6727,48200.0
2013-06-17 14:50:00,84.81,84.87,84.74,84.81,33600.0,64.6651,64.7108,64.6117,64.6651,33600.0
2013-06-17 14:55:00,84.81,84.82,84.73,84.81,31900.0,64.6651,64.6727,64.6041,64.6651,31900.0
2013-06-17 15:00:00,84.8,84.92,84.76,84.9,29100.0,64.6574,64.7489,64.6269,64.7337,29100.0
2013-06-17 15:05:00,84.91,84.95,84.86,84.94,27500.0,64.7413,64.7718,64.7032,64.7642,27500.0
2013-06-17 15:10:00,84.93,84.93,84.82,84.82,24400.0,64.7566,64.7566,64.6727,64.6727,24400.0
2013-06-17 15:15:00,84.84,84.91,84.79,84.88,22800.0,64.6879,64.7413,64.6498,64.7184,22800.0
2013-06-17 15:20:00,84.88,84.89,84.8,84.88,18800.0,64.7184,64.7261,64.6574,64.7184,18800.0
2013-06-17 15:25:00,84.89,84.98,84.88,84.94,20600.0,64.7261,64.7947,64.7184,64.7642,20600.0
2013-06-17 15:30:00,84.97,85.11,84.95,85.11,13400.0,64.7871,64.8938,64.7718,64.8938,13400.0
2013-06-17 15:35:00,85.13,85.27,85.13,85.22,30900.0,64.9091,65.0158,64.9091,64.9777,30900.0
2013-06-17 15:40:00,85.24,85.24,85.18,85.22,21200.0,64.9929,64.9929,64.9472,64.9777,21200.0
2013-06-17 15:45:00,85.2,85.23,85.13,85.21,21300.0,64.9624,64.9853,64.9091,64.97,21300.0
2013-06-17 15:50:00,85.2,85.2,85.07,85.1,43500.0,64.9624,64.9624,64.8633,64.8862,43500.0
2013-06-17 15:55:00,85.09,85.19,85.08,85.18,24400.0,64.8786,64.9548,64.8709,64.9472,24400.0
2013-06-18 09:30:00,85.29,85.38,85.2,85.31,38800.0,65.031,65.0997,64.9624,65.0463,38800.0
2013-06-18 09:35:00,85.32,85.44,85.26,85.35,12200.0,65.0539,65.1454,65.0082,65.0768,12200.0
2013-06-18 09:40:00,85.37,85.37,85.3,85.36,8400.0,65.092,65.092,65.0387,65.0844,8400.0
2013-06-18 09:45:00,85.29,85.38,85.26,85.36,18200.0,65.031,65.0997,65.0082,65.0844,18200.0
2013-06-18 09:50:00,85.36,85.39,85.31,85.37,8700.0,65.0844,65.1073,65.0463,65.092,8700.0
2013-06-18 09:55:00,85.37,85.39,85.29,85.29,6100.0,65.092,65.1073,65.031,65.031,6100.0
2013-06-18 10:00:00,85.31,85.34,85.25,85.29,16300.0,65.0463,65.0692,65.0005,65.031,16300.0
2013-06-18 10:05:00,85.29,85.39,85.29,85.39,37500.0,65.031,65.1073,65.031,65.1073,37500.0
2013-06-18 10:10:00,85.37,85.4,85.31,85.38,9500.0,65.092,65.1149,65.0463,65.0997,9500.0
2013-06-18 10:15:00,85.38,85.47,85.38,85.45,8300.0,65.0997,65.1683,65.0997,65.153,8300.0
2013-06-18 10:20:00,85.44,85.44,85.4,85.44,9600.0,65.1454,65.1454,65.1149,65.1454,9600.0
2013-06-18 10:25:00,85.45,85.47,85.41,85.42,7400.0,65.153,65.1683,65.1225,65.1302,7400.0
2013-06-18 10:30:00,85.44,85.55,85.44,85.5,14700.0,65.1454,65.2293,65.1454,65.1912,14700.0
2013-06-18 10:35:00,85.52,85.59,85.51,85.58,18300.0,65.2064,65.2598,65.1988,65.2522,18300.0
2013-06-18 10:40:00,85.56,85.59,85.52,85.53,9200.0,65.2369,65.2598,65.2064,65.214,9200.0
2013-06-18 10:45:00,85.53,85.53,85.49,85.5,8700.0,65.214,65.214,65.1835,65.1912,8700.0
2013-06-18 10:50:00,85.54,85.58,85.52,85.57,10600.0,65.2217,65.2522,65.2064,65.2445,10600.0
2013-06-18 10:55:00,85.57,85.58,85.55,85.56,11600.0,65.2445,65.2522,65.2293,65.2369,11600.0
2013-06-18 11:00:00,85.56,85.56,85.5,85.52,6100.0,65.2369,65.2369,65.1912,65.2064,6100.0
2013-06-18 11:05:00,85.53,85.54,85.51,85.53,67600.0,65.214,65.2217,65.1988,65.214,67600.0
2013-06-18 11:10:00,85.5,85.52,85.49,85.51,2600.0,65.1912,65.2064,65.1835,65.1988,2600.0
2013-06-18 11:15:00,85.51,85.55,85.51,85.52,80800.0,65.1988,65.2293,65.1988,65.2064,80800.0
2013-06-18 11:20:00,85.53,85.55,85.49,85.52,10500.0,65.214,65.2293,65.1835,65.2064,10500.0
2013-06-18 11:25:00,85.51,85.65,85.5,85.65,22400.0,65.1988,65.3055,65.1912,65.3055,22400.0
2013-06-18 11:30:00,85.67,85.73,85.67,85.7,12700.0,65.3208,65.3665,65.3208,65.3437,12700.0
2013-06-18 11:35:00,85.71,85.73,85.68,85.69,7000.0,65.3513,65.3665,65.3284,65.336,7000.0
2013-06-18 11:40:00,85.67,85.72,85.67,85.69,4400.0,65.3208,65.3589,65.3208,65.336,4400.0
2013-06-18 11:45:00,85.68,85.69,85.64,85.64,4600.0,65.3284,65.336,65.2979,65.2979,4600.0
2013-06-18 11:50:00,85.64,85.64,85.62,85.63,2200.0,65.2979,65.2979,65.2827,65.2903,2200.0
2013-06-18 11:55:00,85.65,85.65,85.6,85.6,2700.0,65.3055,65.3055,65.2674,65.2674,2700.0
2013-06-18 12:00:00,85.63,85.65,85.63,85.63,23200.0,65.2903,65.3055,65.2903,65.2903,23200.0
2013-06-18 12:05:00,85.64,85.64,85.57,85.61,7400.0,65.2979,65.2979,65.2445,65.275,7400.0
2013-06-18 12:10:00,85.6,85.63,85.6,85.62,5900.0,65.2674,65.2903,65.2674,65.2827,5900.0
2013-06-18 12:15:00,85.62,85.67,85.62,85.64,4000.0,65.2827,65.3208,65.2827,65.2979,4000.0
2013-06-18 12:20:00,85.65,85.65,85.62,85.64,6500.0,65.3055,65.3055,65.2827,65.2979,6500.0
2013-06-18 12:25:00,85.63,85.65,85.63,85.65,5400.0,65.2903,65.3055,65.2903,65.3055,5400.0
2013-06-18 12:30:00,85.64,85.69,85.64,85.68,4800.0,65.2979,65.336,65.2979,65.3284,4800.0
2013-06-18 12:35:00,85.66,85.7,85.66,85.69,2300.0,65.3132,65.3437,65.3132,65.336,2300.0
2013-06-18 12:40:00,85.7,85.73,85.69,85.73,5200.0,65.3437,65.3665,65.336,65.3665,5200.0
2013-06-18 12:45:00,85.74,85.74,85.71,85.73,3900.0,65.3742,65.3742,65.3513,65.3665,3900.0
2013-06-18 12:50:00,85.74,85.77,85.74,85.77,7200.0,65.3742,65.397,65.3742,65.397,7200.0
2013-06-18 12:55:00,85.78,85.82,85.77,85.82,6000.0,65.4047,65.4352,65.397,65.4352,6000.0
2013-06-18 13:00:00,85.82,85.82,85.75,85.77,6800.0,65.4352,65.4352,65.3818,65.397,6800.0
2013-06-18 13:05:00,85.75,85.75,85.71,85.72,3600.0,65.3818,65.3818,65.3513,65.3589,3600.0
2013-06-18 13:10:00,85.71,85.73,85.71,85.73,8600.0,65.3513,65.3665,65.3513,65.3665,8600.0
2013-06-18 13:15:00,85.72,85.72,85.67,85.71,15800.0,65.3589,65.3589,65.3208,65.3513,15800.0
2013-06-18 13:20:00,85.72,85.72,85.68,85.72,14700.0,65.3589,65.3589,65.3284,65.3589,14700.0
2013-06-18 13:25:00,85.73,85.77,85.7,85.7,12200.0,65.3665,65.397,65.3437,65.3437,12200.0
2013-06-18 13:30:00,85.71,85.72,85.66,85.7,14900.0,65.3513,65.3589,65.3132,65.3437,14900.0
2013-06-18 13:35:00,85.68,85.74,85.68,85.7,3800.0,65.3284,65.3742,65.3284,65.3437,3800.0
2013-06-18 13:40:00,85.69,85.79,85.69,85.77,28500.0,65.336,65.4123,65.336,65.397,28500.0
2013-06-18 13:45:00,85.76,85.8,85.76,85.78,9900.0,65.3894,65.4199,65.3894,65.4047,9900.0
2013-06-18 13:50:00,85.77,85.84,85.77,85.81,10900.0,65.397,65.4504,65.397,65.4275,10900.0
2013-06-18 13:55:00,85.81,85.81,85.77,85.81,27400.0,65.4275,65.4275,65.397,65.4275,27400.0
2013-06-18 14:00:00,85.8,85.81,85.73,85.8,43400.0,65.4199,65.4275,65.3665,65.4199,43400.0
2013-06-18 14:05:00,85.8,85.87,85.8,85.86,19300.0,65.4199,65.4733,65.4199,65.4657,19300.0
2013-06-18 14:10:00,85.86,85.9,85.85,85.86,51900.0,65.4657,65.4962,65.458,65.4657,51900.0
2013-06-18 14:15:00,85.85,85.89,85.85,85.85,24200.0,65.458,65.4885,65.458,65.458,24200.0
2013-06-18 14:20:00,85.86,85.88,85.84,85.88,8500.0,65.4657,65.4809,65.4504,65.4809,8500.0
2013-06-18 14:25:00,85.87,85.9,85.79,85.83,9600.0,65.4733,65.4962,65.4123,65.4428,9600.0
2013-06-18 14:30:00,85.83,85.87,85.83,85.87,5100.0,65.4428,65.4733,65.4428,65.4733,5100.0
2013-06-18 14:35:00,85.86,85.88,85.83,85.83,18300.0,65.4657,65.4809,65.4428,65.4428,18300.0
2013-06-18 14:40:00,85.84,85.86,85.83,85.83,10000.0,65.4504,65.4657,65.4428,65.4428,10000.0
2013-06-18 14:45:00,85.82,85.94,85.82,85.92,50500.0,65.4352,65.5267,65.4352,65.5114,50500.0
2013-06-18 14:50:00,85.92,85.93,85.88,85.89,14600.0,65.5114,65.519,65.4809,65.4885,14600.0
2013-06-18 14:55:00,85.9,85.92,85.88,85.92,9700.0,65.4962,65.5114,65.4809,65.5114,9700.0
2013-06-18 15:00:00,85.91,85.91,85.88,85.88,11900.0,65.5038,65.5038,65.4809,65.4809,11900.0
2013-06-18 15:05:00,85.89,85.89,85.83,85.85,6800.0,65.4885,65.4885,65.4428,65.458,6800.0
2013-06-18 15:10:00,85.85,85.87,85.81,85.83,12300.0,65.458,65.4733,65.4275,65.4428,12300.0
2013-06-18 15:15:00,85.82,85.85,85.77,85.84,19100.0,65.4352,65.458,65.397,65.4504,19100.0
2013-06-18 15:20:00,85.82,85.88,85.82,85.86,13700.0,65.4352,65.4809,65.4352,65.4657,13700.0
2013-06-18 15:25:00,85.86,85.9,85.85,85.9,7600.0,65.4657,65.4962,65.458,65.4962,7600.0
2013-06-18 15:30:00,85.9,85.9,85.84,85.85,9100.0,65.4962,65.4962,65.4504,65.458,9100.0
2013-06-18 15:35:00,85.84,85.85,85.79,85.8,8000.0,65.4504,65.458,65.4123,65.4199,8000.0
2013-06-18 15:40:00,85.8,85.86,85.78,85.78,13700.0,65.4199,65.4657,65.4047,65.4047,13700.0
2013-06-18 15:45:00,85.78,85.79,85.74,85.75,18100.0,65.4047,65.4123,65.3742,65.3818,18100.0
2013-06-18 15:50:00,85.76,85.76,85.7,85.71,63800.0,65.3894,65.3894,65.3437,65.3513,63800.0
2013-06-18 15:55:00,85.71,85.8,85.7,85.8,73300.0,65.3513,65.4199,65.3437,65.4199,73300.0
2013-06-19 09:30:00,85.78,85.8,85.66,85.66,24200.0,65.4047,65.4199,65.3132,65.3132,24200.0
2013-06-19 09:35:00,85.66,85.68,85.61,85.64,11000.0,65.3132,65.3284,65.275,65.2979,11000.0
2013-06-19 09:40:00,85.63,85.63,85.56,85.59,3600.0,65.2903,65.2903,65.2369,65.2598,3600.0
2013-06-19 09:45:00,85.61,85.61,85.57,85.57,3900.0,65.275,65.275,65.2445,65.2445,3900.0
2013-06-19 09:50:00,85.52,85.55,85.52,85.52,2200.0,65.2064,65.2293,65.2064,65.2064,2200.0
2013-06-19 09:55:00,85.56,85.61,85.56,85.59,5200.0,65.2369,65.275,65.2369,65.2598,5200.0
2013-06-19 10:00:00,85.57,85.66,85.52,85.61,16200.0,65.2445,65.3132,65.2064,65.275,16200.0
2013-06-19 10:05:00,85.62,85.65,85.59,85.59,13400.0,65.2827,65.3055,65.2598,65.2598,13400.0
2013-06-19 10:10:00,85.61,85.65,85.6,85.61,7900.0,65.275,65.3055,65.2674,65.275,7900.0
2013-06-19 10:15:00,85.6,85.7,85.59,85.66,5900.0,65.2674,65.3437,65.2598,65.3132,5900.0
2013-06-19 10:20:00,85.67,85.72,85.67,85.72,6900.0,65.3208,65.3589,65.3208,65.3589,6900.0
2013-06-19 10:25:00,85.71,85.76,85.7,85.72,13100.0,65.3513,65.3894,65.3437,65.3589,13100.0
2013-06-19 10:30:00,85.72,85.74,85.7,85.73,5100.0,65.3589,65.3742,65.3437,65.3665,5100.0
2013-06-19 10:35:00,85.71,85.75,85.7,85.74,11400.0,65.3513,65.3818,65.3437,65.3742,11400.0
2013-06-19 10:40:00,85.73,85.78,85.72,85.78,3900.0,65.3665,65.4047,65.3589,65.4047,3900.0
2013-06-19 10:45:00,85.79,85.8,85.67,85.7,10800.0,65.4123,65.4199,65.3208,65.3437,10800.0
2013-06-19 10:50:00,85.7,85.75,85.7,85.7,2700.0,65.3437,65.3818,65.3437,65.3437,2700.0
2013-06-19 10:55:00,85.71,85.73,85.64,85.7,7100.0,65.3513,65.3665,65.2979,65.3437,7100.0
2013-06-19 11:00:00,85.7,85.7,85.65,85.66,18800.0,65.3437,65.3437,65.3055,65.3132,18800.0
2013-06-19 11:05:00,85.68,85.7,85.66,85.67,3500.0,65.3284,65.3437,65.3132,65.3208,3500.0
2013-06-19 11:10:00,85.68,85.74,85.68,85.74,13500.0,65.3284,65.3742,65.3284,65.3742,13500.0
2013-06-19 11:15:00,85.73,85.77,85.72,85.77,6500.0,65.3665,65.397,65.3589,65.397,6500.0
2013-06-19 11:20:00,85.76,85.76,85.7,85.71,2000.0,65.3894,65.3894,65.3437,65.3513,2000.0
2013-06-19 11:25:00,85.7,85.71,85.67,85.7,4100.0,65.3437,65.3513,65.3208,65.3437,4100.0
2013-06-19 11:30:00,85.69,85.72,85.65,85.72,6700.0,65.336,65.3589,65.3055,65.3589,6700.0
2013-06-19 11:35:00,85.73,85.77,85.7,85.7,9300.0,65.3665,65.397,65.3437,65.3437,9300.0
2013-06-19 11:40:00,85.7,85.74,85.68,85.73,10700.0,65.3437,65.3742,65.3284,65.3665,10700.0
2013-06-19 11:45:00,85.72,85.73,85.68,85.71,5400.0,65.3589,65.3665,65.3284,65.3513,5400.0
2013-06-19 11:50:00,85.69,85.72,85.67,85.69,13400.0,65.336,65.3589,65.3208,65.336,13400.0
2013-06-19 11:55:00,85.7,85.7,85.65,85.66,4900.0,65.3437,65.3437,65.3055,65.3132,4900.0
2013-06-19 12:00:00,85.66,85.67,85.63,85.66,9500.0,65.3132,65.3208,65.2903,65.3132,9500.0
2013-06-19 12:05:00,85.65,85.66,85.64,85.64,24600.0,65.3055,65.3132,65.2979,65.2979,24600.0
2013-06-19 12:10:00,85.63,85.67,85.63,85.65,2600.0,65.2903,65.3208,65.2903,65.3055,2600.0
2013-06-19 12:15:00,85.67,85.67,85.62,85.63,4900.0,65.3208,65.3208,65.2827,65.2903,4900.0
2013-06-19 12:20:00,85.62,85.64,85.61,85.63,3000.0,65.2827,65.2979,65.275,65.2903,3000.0
2013-06-19 12:25:00,85.63,85.68,85.61,85.68,4900.0,65.2903,65.3284,65.275,65.3284,4900.0
2013-06-19 12:30:00,85.68,85.68,85.64,85.67,5400.0,65.3284,65.3284,65.2979,65.3208,5400.0
2013-06-19 12:35:00,85.66,85.69,85.63,85.69,6400.0,65.3132,65.336,65.2903,65.336,6400.0
2013-06-19 12:40:00,85.7,85.76,85.7,85.74,7100.0,65.3437,65.3894,65.3437,65.3742,7100.0
2013-06-19 12:45:00,85.73,85.77,85.73,85.77,3000.0,65.3665,65.397,65.3665,65.397,3000.0
2013-06-19 12:50:00,85.77,85.77,85.71,85.75,7800.0,65.397,65.397,65.3513,65.3818,7800.0
2013-06-19 12:55:00,85.73,85.73,85.7,85.7,4300.0,65.3665,65.3665,65.3437,65.3437,4300.0
2013-06-19 13:00:00,85.7,85.71,85.68,85.68,1500.0,65.3437,65.3513,65.3284,65.3284,1500.0
2013-06-19 13:05:00,85.68,85.73,85.68,85.71,28300.0,65.3284,65.3665,65.3284,65.3513,28300.0
2013-06-19 13:10:00,85.71,85.77,85.71,85.73,16100.0,65.3513,65.397,65.3513,65.3665,16100.0
2013-06-19 13:15:00,85.71,85.77,85.7,85.74,6100.0,65.3513,65.397,65.3437,65.3742,6100.0
2013-06-19 13:20:00,85.75,85.76,85.73,85.74,18200.0,65.3818,65.3894,65.3665,65.3742,18200.0
2013-06-19 13:25:00,85.74,85.75,85.72,85.73,4700.0,65.3742,65.3818,65.3589,65.3665,4700.0
2013-06-19 13:30:00,85.73,85.74,85.71,85.72,5600.0,65.3665,65.3742,65.3513,65.3589,5600.0
2013-06-19 13:35:00,85.73,85.76,85.72,85.73,3200.0,65.3665,65.3894,65.3589,65.3665,3200.0
2013-06-19 13:40:00,85.73,85.76,85.73,85.75,5400.0,65.3665,65.3894,65.3665,65.3818,5400.0
2013-06-19 13:45:00,85.76,85.77,85.75,85.75,1600.0,65.3894,65.397,65.3818,65.3818,1600.0
2013-06-19 13:50:00,85.77,85.8,85.76,85.78,7200.0,65.397,65.4199,65.3894,65.4047,7200.0
2013-06-19 13:55:00,85.79,85.86,85.79,85.86,23700.0,65.4123,65.4657,65.4123,65.4657,23700.0
2013-06-19 14:00:00,85.87,85.92,85.41,85.41,44800.0,65.4733,65.5114,65.1225,65.1225,44800.0
2013-06-19 14:05:00,85.41,85.56,85.35,85.49,14200.0,65.1225,65.2369,65.0768,65.1835,14200.0
2013-06-19 14:10:00,85.5,85.78,85.41,85.71,34900.0,65.1912,65.4047,65.1225,65.3513,34900.0
2013-06-19 14:15:00,85.69,85.79,85.65,85.71,35800.0,65.336,65.4123,65.3055,65.3513,35800.0
2013-06-19 14:20:00,85.68,85.71,85.44,85.48,56300.0,65.3284,65.3513,65.1454,65.1759,56300.0
2013-06-19 14:25:00,85.5,85.64,85.42,85.62,33900.0,65.1912,65.2979,65.1302,65.2827,33900.0
2013-06-19 14:30:00,85.61,85.64,85.41,85.45,49800.0,65.275,65.2979,65.1225,65.153,49800.0
2013-06-19 14:35:00,85.46,85.84,85.45,85.62,107000.0,65.1607,65.4504,65.153,65.2827,107000.0
2013-06-19 14:40:00,85.61,85.81,85.54,85.74,38700.0,65.275,65.4275,65.2217,65.3742,38700.0
2013-06-19 14:45:00,85.71,85.71,85.42,85.5,37100.0,65.3513,65.3513,65.1302,65.1912,37100.0
2013-06-19 14:50:00,85.48,85.48,85.27,85.31,57200.0,65.1759,65.1759,65.0158,65.0463,57200.0
2013-06-19 14:55:00,85.27,85.27,84.86,84.9,37100.0,65.0158,65.0158,64.7032,64.7337,37100.0
2013-06-19 15:00:00,84.93,85.13,84.87,85.1,18600.0,64.7566,64.9091,64.7108,64.8862,18600.0
2013-06-19 15:05:00,85.11,85.15,84.99,85.03,10700.0,64.8938,64.9243,64.8023,64.8328,10700.0
2013-06-19 15:10:00,85.01,85.12,84.94,85.01,30900.0,64.8176,64.9014,64.7642,64.8176,30900.0
2013-06-19 15:15:00,85.01,85.1,84.91,84.91,22600.0,64.8176,64.8862,64.7413,64.7413,22600.0
2013-06-19 15:20:00,84.92,85.08,84.92,85.08,22100.0,64.7489,64.8709,64.7489,64.8709,22100.0
2013-06-19 15:25:00,85.11,85.3,85.1,85.28,29600.0,64.8938,65.0387,64.8862,65.0234,29600.0
2013-06-19 15:30:00,85.29,85.29,85.14,85.18,13600.0,65.031,65.031,64.9167,64.9472,13600.0
2013-06-19 15:35:00,85.13,85.28,85.12,85.14,24600.0,64.9091,65.0234,64.9014,64.9167,24600.0
2013-06-19 15:40:00,85.15,85.18,85.03,85.03,18300.0,64.9243,64.9472,64.8328,64.8328,18300.0
2013-06-19 15:45:00,85.02,85.03,84.77,84.83,33200.0,64.8252,64.8328,64.6346,64.6803,33200.0
2013-06-19 15:50:00,84.82,84.88,84.68,84.88,45000.0,64.6727,64.7184,64.5659,64.7184,45000.0
2013-06-19 15:55:00,84.86,84.87,84.62,84.64,37900.0,64.7032,64.7108,64.5202,64.5354,37900.0
2013-06-20 09:30:00,83.85,83.89,83.63,83.65,65200.0,63.9331,63.9636,63.7653,63.7806,65200.0
2013-06-20 09:35:00,83.65,83.65,83.51,83.61,25100.0,63.7806,63.7806,63.6738,63.7501,25100.0
2013-06-20 09:40:00,83.59,83.65,83.51,83.65,10700.0,63.7348,63.7806,63.6738,63.7806,10700.0
2013-06-20 09:45:00,83.72,83.86,83.72,83.84,13300.0,63.834,63.9407,63.834,63.9255,13300.0
2013-06-20 09:50:00,83.84,83.88,83.78,83.79,15800.0,63.9255,63.956,63.8797,63.8873,15800.0
2013-06-20 09:55:00,83.81,83.81,83.67,83.67,13400.0,63.9026,63.9026,63.7958,63.7958,13400.0
2013-06-20 10:00:00,83.69,83.84,83.57,83.6,33000.0,63.8111,63.9255,63.7196,63.7425,33000.0
2013-06-20 10:05:00,83.59,83.68,83.55,83.63,23700.0,63.7348,63.8035,63.7043,63.7653,23700.0
2013-06-20 10:10:00,83.63,83.63,83.39,83.47,26600.0,63.7653,63.7653,63.5824,63.6434,26600.0
2013-06-20 10:15:00,83.46,83.47,83.24,83.38,50800.0,63.6357,63.6434,63.468,63.5747,50800.0
2013-06-20 10:20:00,83.36,83.52,83.36,83.45,16400.0,63.5595,63.6815,63.5595,63.6281,16400.0
2013-06-20 10:25:00,83.47,83.5,83.32,83.35,14900.0,63.6434,63.6662,63.529,63.5519,14900.0
2013-06-20 10:30:00,83.35,83.35,83.18,83.18,19600.0,63.5519,63.5519,63.4222,63.4222,19600.0
2013-06-20 10:35:00,83.16,83.32,83.14,83.25,44200.0,63.407,63.529,63.3917,63.4756,44200.0
2013-06-20 10:40:00,83.25,83.37,83.21,83.34,30600.0,63.4756,63.5671,63.4451,63.5442,30600.0
2013-06-20 10:45:00,83.34,83.45,83.27,83.45,10400.0,63.5442,63.6281,63.4909,63.6281,10400.0
2013-06-20 10:50:00,83.42,83.49,83.42,83.45,25600.0,63.6052,63.6586,63.6052,63.6281,25600.0
2013-06-20 10:55:00,83.45,83.49,83.38,83.42,22400.0,63.6281,63.6586,63.5747,63.6052,22400.0
2013-06-20 11:00:00,83.39,83.43,83.28,83.29,29800.0,63.5824,63.6129,63.4985,63.5061,29800.0
2013-06-20 11:05:00,83.31,83.32,83.17,83.17,12000.0,63.5214,63.529,63.4146,63.4146,12000.0
2013-06-20 11:10:00,83.15,83.29,83.15,83.25,29600.0,63.3994,63.5061,63.3994,63.4756,29600.0
2013-06-20 11:15:00,83.23,83.25,83.09,83.14,24400.0,63.4604,63.4756,63.3536,63.3917,24400.0
2013-06-20 11:20:00,83.14,83.25,83.14,83.21,11700.0,63.3917,63.4756,63.3917,63.4451,11700.0
2013-06-20 11:25:00,83.21,83.27,83.19,83.24,16900.0,63.4451,63.4909,63.4299,63.468,16900.0
2013-06-20 11:30:00,83.24,83.28,83.17,83.18,31600.0,63.468,63.4985,63.4146,63.4222,31600.0
2013-06-20 11:35:00,83.18,83.34,83.17,83.33,17900.0,63.4222,63.5442,63.4146,63.5366,17900.0
2013-06-20 11:40:00,83.34,83.37,83.27,83.27,7800.0,63.5442,63.5671,63.4909,63.4909,7800.0
2013-06-20 11:45:00,83.29,83.35,83.24,83.33,12500.0,63.5061,63.5519,63.468,63.5366,12500.0
2013-06-20 11:50:00,83.32,83.4,83.32,83.36,9500.0,63.529,63.59,63.529,63.5595,9500.0
2013-06-20 11:55:00,83.4,83.42,83.36,83.38,20400.0,63.59,63.6052,63.5595,63.5747,20400.0
2013-06-20 12:00:00,83.4,83.48,83.39,83.43,12300.0,63.59,63.651,63.5824,63.6129,12300.0
2013-06-20 12:05:00,83.42,83.48,83.4,83.48,32900.0,63.6052,63.651,63.59,63.651,32900.0
2013-06-20 12:10:00,83.48,83.54,83.48,83.54,13100.0,63.651,63.6967,63.651,63.6967,13100.0
2013-06-20 12:15:00,83.55,83.56,83.46,83.51,21000.0,63.7043,63.712,63.6357,63.6738,21000.0
2013-06-20 12:20:00,83.51,83.52,83.46,83.5,66800.0,63.6738,63.6815,63.6357,63.6662,66800.0
2013-06-20 12:25:00,83.54,83.54,83.45,83.47,17500.0,63.6967,63.6967,63.6281,63.6434,17500.0
2013-06-20 12:30:00,83.47,83.63,83.47,83.47,27900.0,63.6434,63.7653,63.6434,63.6434,27900.0
2013-06-20 12:35:00,83.5,83.52,83.44,83.45,25100.0,63.6662,63.6815,63.6205,63.6281,25100.0
2013-06-20 12:40:00,83.44,83.46,83.39,83.44,24100.0,63.6205,63.6357,63.5824,63.6205,24100.0
2013-06-20 12:45:00,83.46,83.46,83.39,83.41,4600.0,63.6357,63.6357,63.5824,63.5976,4600.0
2013-06-20 12:50:00,83.41,83.44,83.32,83.34,11100.0,63.5976,63.6205,63.529,63.5442,11100.0
2013-06-20 12:55:00,83.37,83.38,83.34,83.34,5000.0,63.5671,63.5747,63.5442,63.5442,5000.0
2013-06-20 13:00:00,83.32,83.37,83.28,83.31,14300.0,63.529,63.5671,63.4985,63.5214,14300.0
2013-06-20 13:05:00,83.29,83.4,83.29,83.4,6000.0,63.5061,63.59,63.5061,63.59,6000.0
2013-06-20 13:10:00,83.4,83.4,83.34,83.34,4800.0,63.59,63.59,63.5442,63.5442,4800.0
2013-06-20 13:15:00,83.36,83.36,83.12,83.19,16800.0,63.5595,63.5595,63.3765,63.4299,16800.0
2013-06-20 13:20:00,83.19,83.2,83.14,83.19,28400.0,63.4299,63.4375,63.3917,63.4299,28400.0
2013-06-20 13:25:00,83.19,83.24,83.17,83.24,2500.0,63.4299,63.468,63.4146,63.468,2500.0
2013-06-20 13:30:00,83.23,83.27,83.2,83.26,20400.0,63.4604,63.4909,63.4375,63.4832,20400.0
2013-06-20 13:35:00,83.31,83.31,83.19,83.22,14800.0,63.5214,63.5214,63.4299,63.4527,14800.0
2013-06-20 13:40:00,83.23,83.32,83.19,83.3,6000.0,63.4604,63.529,63.4299,63.5137,6000.0
2013-06-20 13:45:00,83.34,83.39,83.24,83.33,21200.0,63.5442,63.5824,63.468,63.5366,21200.0
2013-06-20 13:50:00,83.32,83.34,83.25,83.3,8000.0,63.529,63.5442,63.4756,63.5137,8000.0
2013-06-20 13:55:00,83.3,83.34,83.23,83.34,9300.0,63.5137,63.5442,63.4604,63.5442,9300.0
2013-06-20 14:00:00,83.31,83.34,83.19,83.33,12000.0,63.5214,63.5442,63.4299,63.5366,12000.0
2013-06-20 14:05:00,83.31,83.32,83.22,83.23,10500.0,63.5214,63.529,63.4527,63.4604,10500.0
2013-06-20 14:10:00,83.23,83.23,83.06,83.12,32500.0,63.4604,63.4604,63.3307,63.3765,32500.0
2013-06-20 14:15:00,83.12,83.19,83.1,83.13,6900.0,63.3765,63.4299,63.3612,63.3841,6900.0
2013-06-20 14:20:00,83.11,83.12,82.92,82.96,52900.0,63.3689,63.3765,63.224,63.2545,52900.0
2013-06-20 14:25:00,82.95,83.06,82.82,82.83,189100.0,63.2469,63.3307,63.1477,63.1554,189100.0
2013-06-20 14:30:00,82.84,82.86,82.78,82.84,142600.0,63.163,63.1782,63.1172,63.163,142600.0
2013-06-20 14:35:00,82.83,82.87,82.8,82.8,11900.0,63.1554,63.1859,63.1325,63.1325,11900.0
2013-06-20 14:40:00,82.81,82.91,82.81,82.89,17700.0,63.1401,63.2164,63.1401,63.2011,17700.0
2013-06-20 14:45:00,82.89,82.91,82.82,82.82,11100.0,63.2011,63.2164,63.1477,63.1477,11100.0
2013-06-20 14:50:00,82.82,82.82,82.64,82.64,28200.0,63.1477,63.1477,63.0105,63.0105,28200.0
2013-06-20 14:55:00,82.64,82.68,82.51,82.53,38500.0,63.0105,63.041,62.9114,62.9266,38500.0
2013-06-20 15:00:00,82.53,82.64,82.48,82.59,23800.0,62.9266,63.0105,62.8885,62.9724,23800.0
2013-06-20 15:05:00,82.58,82.81,82.57,82.81,25600.0,62.9648,63.1401,62.9571,63.1401,25600.0
2013-06-20 15:10:00,82.81,82.81,82.68,82.68,28800.0,63.1401,63.1401,63.041,63.041,28800.0
2013-06-20 15:15:00,82.66,82.72,82.58,82.6,20800.0,63.0257,63.0715,62.9648,62.98,20800.0
2013-06-20 15:20:00,82.56,82.59,82.44,82.5,32300.0,62.9495,62.9724,62.858,62.9038,32300.0
2013-06-20 15:25:00,82.51,82.57,82.51,82.56,21200.0,62.9114,62.9571,62.9114,62.9495,21200.0
2013-06-20 15:30:00,82.55,82.6,82.42,82.42,27000.0,62.9419,62.98,62.8428,62.8428,27000.0
2013-06-20 15:35:00,82.44,82.5,82.41,82.44,39000.0,62.858,62.9038,62.8351,62.858,39000.0
2013-06-20 15:40:00,82.41,82.47,82.4,82.45,42200.0,62.8351,62.8809,62.8275,62.8656,42200.0
2013-06-20 15:45:00,82.44,82.44,82.3,82.43,152200.0,62.858,62.858,62.7513,62.8504,152200.0
2013-06-20 15:50:00,82.43,82.63,82.42,82.59,91900.0,62.8504,63.0029,62.8428,62.9724,91900.0
2013-06-20 15:55:00,82.59,82.76,82.54,82.54,96100.0,62.9724,63.102,62.9343,62.9343,96100.0
2013-06-21 09:30:00,83.2,83.27,83.07,83.15,43700.0,63.4375,63.4909,63.3384,63.3994,43700.0
2013-06-21 09:35:00,83.12,83.14,83.01,83.01,8900.0,63.3765,63.3917,63.2926,63.2926,8900.0
2013-06-21 09:40:00,82.97,83.08,82.94,83.08,4800.0,63.2621,63.346,63.2392,63.346,4800.0
2013-06-21 09:45:00,83.08,83.19,83.03,83.14,15600.0,63.346,63.4299,63.3079,63.3917,15600.0
2013-06-21 09:50:00,83.12,83.12,82.93,82.96,14600.0,63.3765,63.3765,63.2316,63.2545,14600.0
2013-06-21 09:55:00,82.98,83.04,82.91,82.91,9500.0,63.2697,63.3155,63.2164,63.2164,9500.0
2013-06-21 10:00:00,82.91,83.09,82.91,83.04,20700.0,63.2164,63.3536,63.2164,63.3155,20700.0
2013-06-21 10:05:00,83.04,83.04,82.91,82.98,18700.0,63.3155,63.3155,63.2164,63.2697,18700.0
2013-06-21 10:10:00,82.95,82.95,82.82,82.86,34100.0,63.2469,63.2469,63.1477,63.1782,34100.0
2013-06-21 10:15:00,82.86,82.9,82.73,82.75,23800.0,63.1782,63.2087,63.0791,63.0944,23800.0
2013-06-21 10:20:00,82.77,82.85,82.75,82.79,20200.0,63.1096,63.1706,63.0944,63.1249,20200.0
2013-06-21 10:25:00,82.76,82.76,82.68,82.75,12900.0,63.102,63.102,63.041,63.0944,12900.0
2013-06-21 10:30:00,82.67,82.67,82.57,82.58,5500.0,63.0334,63.0334,62.9571,62.9648,5500.0
2013-06-21 10:35:00,82.58,82.6,82.45,82.5,21200.0,62.9648,62.98,62.8656,62.9038,21200.0
2013-06-21 10:40:00,82.53,82.56,82.43,82.56,12800.0,62.9266,62.9495,62.8504,62.9495,12800.0
2013-06-21 10:45:00,82.57,82.67,82.57,82.62,6600.0,62.9571,63.0334,62.9571,62.9953,6600.0
2013-06-21 10:50:00,82.61,82.79,82.61,82.77,31300.0,62.9876,63.1249,62.9876,63.1096,31300.0
2013-06-21 10:55:00,82.79,82.79,82.65,82.69,17500.0,63.1249,63.1249,63.0181,63.0486,17500.0
2013-06-21 11:00:00,82.67,82.73,82.56,82.57,15000.0,63.0334,63.0791,62.9495,62.9571,15000.0
2013-06-21 11:05:00,82.59,82.68,82.5,82.62,35000.0,62.9724,63.041,62.9038,62.9953,35000.0
2013-06-21 11:10:00,82.64,82.65,82.44,82.46,19900.0,63.0105,63.0181,62.858,62.8733,19900.0
2013-06-21 11:15:00,82.5,82.58,82.49,82.55,102500.0,62.9038,62.9648,62.8961,62.9419,102500.0
2013-06-21 11:20:00,82.56,82.56,82.32,82.37,38000.0,62.9495,62.9495,62.7665,62.8046,38000.0
2013-06-21 11:25:00,82.33,82.34,82.14,82.17,27400.0,62.7741,62.7818,62.6293,62.6521,27400.0
2013-06-21 11:30:00,82.14,82.14,81.98,82.04,31400.0,62.6293,62.6293,62.5073,62.553,31400.0
2013-06-21 11:35:00,82.04,82.24,82.04,82.13,18100.0,62.553,62.7055,62.553,62.6216,18100.0
2013-06-21 11:40:00,82.15,82.22,82.08,82.12,18000.0,62.6369,62.6903,62.5835,62.614,18000.0
2013-06-21 11:45:00,82.14,82.2,82.12,82.15,5400.0,62.6293,62.675,62.614,62.6369,5400.0
2013-06-21 11:50:00,82.15,82.15,82.03,82.05,6400.0,62.6369,62.6369,62.5454,62.5606,6400.0
2013-06-21 11:55:00,82.06,82.18,82.06,82.11,7800.0,62.5683,62.6598,62.5683,62.6064,7800.0
2013-06-21 12:00:00,82.15,82.37,82.15,82.37,13900.0,62.6369,62.8046,62.6369,62.8046,13900.0
2013-06-21 12:05:00,82.35,82.37,82.27,82.27,38200.0,62.7894,62.8046,62.7284,62.7284,38200.0
2013-06-21 12:10:00,82.25,82.33,82.22,82.22,13900.0,62.7131,62.7741,62.6903,62.6903,13900.0
2013-06-21 12:15:00,82.22,82.25,82.15,82.23,14200.0,62.6903,62.7131,62.6369,62.6979,14200.0
2013-06-21 12:20:00,82.24,82.25,82.08,82.15,13800.0,62.7055,62.7131,62.5835,62.6369,13800.0
2013-06-21 12:25:00,82.13,82.18,82.13,82.17,8500.0,62.6216,62.6598,62.6216,62.6521,8500.0
2013-06-21 12:30:00,82.19,82.2,82.13,82.13,5100.0,62.6674,62.675,62.6216,62.6216,5100.0
2013-06-21 12:35:00,82.16,82.25,82.16,82.22,7300.0,62.6445,62.7131,62.6445,62.6903,7300.0
2013-06-21 12:40:00,82.23,82.43,82.19,82.37,38800.0,62.6979,62.8504,62.6674,62.8046,38800.0
2013-06-21 12:45:00,82.37,82.64,82.36,82.59,22900.0,62.8046,63.0105,62.797,62.9724,22900.0
2013-06-21 12:50:00,82.58,82.58,82.47,82.55,20500.0,62.9648,62.9648,62.8809,62.9419,20500.0
2013-06-21 12:55:00,82.51,82.78,82.47,82.77,31300.0,62.9114,63.1172,62.8809,63.1096,31300.0
2013-06-21 13:00:00,82.8,82.8,82.59,82.65,32100.0,63.1325,63.1325,62.9724,63.0181,32100.0
2013-06-21 13:05:00,82.66,82.82,82.63,82.82,13400.0,63.0257,63.1477,63.0029,63.1477,13400.0
2013-06-21 13:10:00,82.81,82.9,82.81,82.87,15400.0,63.1401,63.2087,63.1401,63.1859,15400.0
2013-06-21 13:15:00,82.89,82.97,82.84,82.84,16800.0,63.2011,63.2621,63.163,63.163,16800.0
2013-06-21 13:20:00,82.86,82.86,82.74,82.74,78500.0,63.1782,63.1782,63.0867,63.0867,78500.0
2013-06-21 13:25:00,82.75,82.81,82.72,82.77,16400.0,63.0944,63.1401,63.0715,63.1096,16400.0
2013-06-21 13:30:00,82.78,82.89,82.75,82.87,17500.0,63.1172,63.2011,63.0944,63.1859,17500.0
2013-06-21 13:35:00,82.86,82.89,82.78,82.85,8700.0,63.1782,63.2011,63.1172,63.1706,8700.0
2013-06-21 13:40:00,82.85,82.88,82.76,82.82,7600.0,63.1706,63.1935,63.102,63.1477,7600.0
2013-06-21 13:45:00,82.76,82.83,82.69,82.72,6100.0,63.102,63.1554,63.0486,63.0715,6100.0
2013-06-21 13:50:00,82.73,82.76,82.59,82.62,23800.0,63.0791,63.102,62.9724,62.9953,23800.0
2013-06-21 13:55:00,82.64,82.64,82.52,82.59,13900.0,63.0105,63.0105,62.919,62.9724,13900.0
2013-06-21 14:00:00,82.58,82.64,82.53,82.55,76400.0,62.9648,63.0105,62.9266,62.9419,76400.0
2013-06-21 14:05:00,82.53,82.53,82.48,82.51,10700.0,62.9266,62.9266,62.8885,62.9114,10700.0
2013-06-21 14:10:00,82.52,82.66,82.52,82.65,14100.0,62.919,63.0257,62.919,63.0181,14100.0
2013-06-21 14:15:00,82.66,82.76,82.66,82.76,22500.0,63.0257,63.102,63.0257,63.102,22500.0
2013-06-21 14:20:00,82.75,82.75,82.66,82.69,10000.0,63.0944,63.0944,63.0257,63.0486,10000.0
2013-06-21 14:25:00,82.69,82.83,82.68,82.81,11500.0,63.0486,63.1554,63.041,63.1401,11500.0
2013-06-21 14:30:00,82.8,82.84,82.73,82.81,27100.0,63.1325,63.163,63.0791,63.1401,27100.0
2013-06-21 14:35:00,82.83,82.89,82.75,82.84,16300.0,63.1554,63.2011,63.0944,63.163,16300.0
2013-06-21 14:40:00,82.85,82.85,82.7,82.75,28300.0,63.1706,63.1706,63.0562,63.0944,28300.0
2013-06-21 14:45:00,82.78,82.85,82.77,82.8,12700.0,63.1172,63.1706,63.1096,63.1325,12700.0
2013-06-21 14:50:00,82.83,82.86,82.77,82.82,15500.0,63.1554,63.1782,63.1096,63.1477,15500.0
2013-06-21 14:55:00,82.8,82.91,82.74,82.89,13200.0,63.1325,63.2164,63.0867,63.2011,13200.0
2013-06-21 15:00:00,82.9,82.96,82.86,82.93,11700.0,63.2087,63.2545,63.1782,63.2316,11700.0
2013-06-21 15:05:00,82.94,83.09,82.92,83.04,71200.0,63.2392,63.3536,63.224,63.3155,71200.0
2013-06-21 15:10:00,83.05,83.16,83.05,83.09,45900.0,63.3231,63.407,63.3231,63.3536,45900.0
2013-06-21 15:15:00,83.09,83.16,83.02,83.02,30000.0,63.3536,63.407,63.3002,63.3002,30000.0
2013-06-21 15:20:00,83.02,83.11,83.01,83.1,27100.0,63.3002,63.3689,63.2926,63.3612,27100.0
2013-06-21 15:25:00,83.1,83.16,83.08,83.16,54300.0,63.3612,63.407,63.346,63.407,54300.0
2013-06-21 15:30:00,83.17,83.19,83.06,83.06,27200.0,63.4146,63.4299,63.3307,63.3307,27200.0
2013-06-21 15:35:00,83.04,83.11,83.03,83.05,29300.0,63.3155,63.3689,63.3079,63.3231,29300.0
2013-06-21 15:40:00,83.05,83.06,82.89,82.89,57400.0,63.3231,63.3307,63.2011,63.2011,57400.0
2013-06-21 15:45:00,82.89,82.93,82.77,82.91,85700.0,63.2011,63.2316,63.1096,63.2164,85700.0
2013-06-21 15:50:00,82.91,82.93,82.79,82.86,35200.0,63.2164,63.2316,63.1249,63.1782,35200.0
2013-06-21 15:55:00,82.87,82.91,82.79,82.87,83000.0,63.1859,63.2164,63.1249,63.1859,83000.0
2013-06-24 09:30:00,81.95,82.06,81.76,81.77,212000.0,62.4844,62.5683,62.3395,62.3472,212000.0
2013-06-24 09:35:00,81.78,81.78,81.49,81.5,68800.0,62.3548,62.3548,62.1337,62.1413,68800.0
2013-06-24 09:40:00,81.49,81.69,81.48,81.68,9100.0,62.1337,62.2862,62.126,62.2785,9100.0
2013-06-24 09:45:00,81.68,81.83,81.63,81.79,5900.0,62.2785,62.3929,62.2404,62.3624,5900.0
2013-06-24 09:50:00,81.75,81.75,81.57,81.6,4600.0,62.3319,62.3319,62.1947,62.2175,4600.0
2013-06-24 09:55:00,81.58,81.62,81.47,81.5,17900.0,62.2023,62.2328,62.1184,62.1413,17900.0
2013-06-24 10:00:00,81.49,81.49,81.33,81.47,24100.0,62.1337,62.1337,62.0117,62.1184,24100.0
2013-06-24 10:05:00,81.47,81.51,81.4,81.48,31900.0,62.1184,62.1489,62.065,62.126,31900.0
2013-06-24 10:10:00,81.49,81.57,81.43,81.47,30000.0,62.1337,62.1947,62.0879,62.1184,30000.0
2013-06-24 10:15:00,81.45,81.53,81.42,81.51,11200.0,62.1032,62.1642,62.0803,62.1489,11200.0
2013-06-24 10:20:00,81.49,81.49,81.35,81.36,23400.0,62.1337,62.1337,62.0269,62.0345,23400.0
2013-06-24 10:25:00,81.35,81.41,81.28,81.37,17600.0,62.0269,62.0727,61.9735,62.0422,17600.0
2013-06-24 10:30:00,81.36,81.42,81.22,81.26,16300.0,62.0345,62.0803,61.9278,61.9583,16300.0
2013-06-24 10:35:00,81.31,81.49,81.31,81.49,5100.0,61.9964,62.1337,61.9964,62.1337,5100.0
2013-06-24 10:40:00,81.48,81.56,81.44,81.56,12000.0,62.126,62.187,62.0955,62.187,12000.0
2013-06-24 10:45:00,81.5,81.6,81.46,81.57,517200.0,62.1413,62.2175,62.1108,62.1947,517200.0
2013-06-24 10:50:00,81.61,81.62,81.51,81.59,6800.0,62.2252,62.2328,62.1489,62.2099,6800.0
2013-06-24 10:55:00,81.55,81.64,81.51,81.51,10400.0,62.1794,62.248,62.1489,62.1489,10400.0
2013-06-24 11:00:00,81.49,81.56,81.46,81.53,4700.0,62.1337,62.187,62.1108,62.1642,4700.0
2013-06-24 11:05:00,81.48,81.54,81.43,81.48,4800.0,62.126,62.1718,62.0879,62.126,4800.0
2013-06-24 11:10:00,81.49,81.52,81.36,81.36,22900.0,62.1337,62.1565,62.0345,62.0345,22900.0
2013-06-24 11:15:00,81.37,81.39,81.26,81.26,13500.0,62.0422,62.0574,61.9583,61.9583,13500.0
2013-06-24 11:20:00,81.25,81.26,81.08,81.13,41900.0,61.9507,61.9583,61.821,61.8592,41900.0
2013-06-24 11:25:00,81.13,81.19,81.07,81.08,10400.0,61.8592,61.9049,61.8134,61.821,10400.0
2013-06-24 11:30:00,81.07,81.27,81.07,81.27,19200.0,61.8134,61.9659,61.8134,61.9659,19200.0
2013-06-24 11:35:00,81.21,81.23,81.14,81.23,3300.0,61.9202,61.9354,61.8668,61.9354,3300.0
2013-06-24 11:40:00,81.2,81.33,81.2,81.21,10800.0,61.9125,62.0117,61.9125,61.9202,10800.0
2013-06-24 11:45:00,81.27,81.27,81.16,81.23,3300.0,61.9659,61.9659,61.882,61.9354,3300.0
2013-06-24 11:50:00,81.2,81.29,81.2,81.25,14600.0,61.9125,61.9812,61.9125,61.9507,14600.0
2013-06-24 11:55:00,81.22,81.33,81.2,81.28,10000.0,61.9278,62.0117,61.9125,61.9735,10000.0
2013-06-24 12:00:00,81.28,81.38,81.17,81.21,14900.0,61.9735,62.0498,61.8897,61.9202,14900.0
2013-06-24 12:05:00,81.16,81.18,81.09,81.13,16700.0,61.882,61.8973,61.8287,61.8592,16700.0
2013-06-24 12:10:00,81.13,81.18,81.09,81.16,10500.0,61.8592,61.8973,61.8287,61.882,10500.0
2013-06-24 12:15:00,81.12,81.16,81.1,81.1,11600.0,61.8515,61.882,61.8363,61.8363,11600.0
2013-06-24 12:20:00,81.07,81.09,81.03,81.09,8300.0,61.8134,61.8287,61.7829,61.8287,8300.0
2013-06-24 12:25:00,81.1,81.28,81.04,81.24,11100.0,61.8363,61.9735,61.7905,61.943,11100.0
2013-06-24 12:30:00,81.23,81.36,81.23,81.31,7500.0,61.9354,62.0345,61.9354,61.9964,7500.0
2013-06-24 12:35:00,81.34,81.38,81.28,81.29,4100.0,62.0193,62.0498,61.9735,61.9812,4100.0
2013-06-24 12:40:00,81.29,81.39,81.27,81.36,9200.0,61.9812,62.0574,61.9659,62.0345,9200.0
2013-06-24 12:45:00,81.34,81.39,81.32,81.32,6900.0,62.0193,62.0574,62.004,62.004,6900.0
2013-06-24 12:50:00,81.3,81.36,81.27,81.36,12000.0,61.9888,62.0345,61.9659,62.0345,12000.0
2013-06-24 12:55:00,81.38,81.47,81.34,81.45,8300.0,62.0498,62.1184,62.0193,62.1032,8300.0
2013-06-24 13:00:00,81.45,81.47,81.41,81.44,6000.0,62.1032,62.1184,62.0727,62.0955,6000.0
2013-06-24 13:05:00,81.47,81.47,81.31,81.34,14300.0,62.1184,62.1184,61.9964,62.0193,14300.0
2013-06-24 13:10:00,81.32,81.58,81.32,81.57,6000.0,62.004,62.2023,62.004,62.1947,6000.0
2013-06-24 13:15:00,81.56,81.63,81.49,81.63,9800.0,62.187,62.2404,62.1337,62.2404,9800.0
2013-06-24 13:20:00,81.67,81.67,81.56,81.67,17200.0,62.2709,62.2709,62.187,62.2709,17200.0
2013-06-24 13:25:00,81.62,81.65,81.51,81.64,23100.0,62.2328,62.2557,62.1489,62.248,23100.0
2013-06-24 13:30:00,81.63,81.7,81.61,81.63,11800.0,62.2404,62.2938,62.2252,62.2404,11800.0
2013-06-24 13:35:00,81.63,81.71,81.59,81.68,10000.0,62.2404,62.3014,62.2099,62.2785,10000.0
2013-06-24 13:40:00,81.73,81.85,81.71,81.85,15200.0,62.3167,62.4081,62.3014,62.4081,15200.0
2013-06-24 13:45:00,81.83,81.83,81.68,81.68,4100.0,62.3929,62.3929,62.2785,62.2785,4100.0
2013-06-24 13:50:00,81.69,81.69,81.61,81.65,8500.0,62.2862,62.2862,62.2252,62.2557,8500.0
2013-06-24 13:55:00,81.65,81.84,81.64,81.84,7300.0,62.2557,62.4005,62.248,62.4005,7300.0
2013-06-24 14:00:00,81.86,81.97,81.76,81.92,37700.0,62.4158,62.4996,62.3395,62.4615,37700.0
2013-06-24 14:05:00,81.93,82.11,81.93,82.1,30600.0,62.4691,62.6064,62.4691,62.5988,30600.0
2013-06-24 14:10:00,82.13,82.17,82.03,82.03,20000.0,62.6216,62.6521,62.5454,62.5454,20000.0
2013-06-24 14:15:00,82.03,82.1,82.03,82.09,15200.0,62.5454,62.5988,62.5454,62.5911,15200.0
2013-06-24 14:20:00,82.15,82.24,82.11,82.11,14700.0,62.6369,62.7055,62.6064,62.6064,14700.0
2013-06-24 14:25:00,82.11,82.25,82.11,82.24,56100.0,62.6064,62.7131,62.6064,62.7055,56100.0
2013-06-24 14:30:00,82.21,82.32,82.21,82.32,9100.0,62.6826,62.7665,62.6826,62.7665,9100.0
2013-06-24 14:35:00,82.27,82.43,82.24,82.43,15100.0,62.7284,62.8504,62.7055,62.8504,15100.0
2013-06-24 14:40:00,82.43,82.44,82.27,82.31,23100.0,62.8504,62.858,62.7284,62.7589,23100.0
2013-06-24 14:45:00,82.31,82.33,82.22,82.32,8300.0,62.7589,62.7741,62.6903,62.7665,8300.0
2013-06-24 14:50:00,82.31,82.41,82.23,82.26,160200.0,62.7589,62.8351,62.6979,62.7208,160200.0
2013-06-24 14:55:00,82.25,82.25,82.07,82.16,33400.0,62.7131,62.7131,62.5759,62.6445,33400.0
2013-06-24 15:00:00,82.14,82.26,82.11,82.2,21600.0,62.6293,62.7208,62.6064,62.675,21600.0
2013-06-24 15:05:00,82.2,82.3,82.2,82.22,30800.0,62.675,62.7513,62.675,62.6903,30800.0
2013-06-24 15:10:00,82.21,82.28,82.14,82.14,34500.0,62.6826,62.736,62.6293,62.6293,34500.0
2013-06-24 15:15:00,82.13,82.15,81.95,82.02,34600.0,62.6216,62.6369,62.4844,62.5378,34600.0
2013-06-24 15:20:00,82.0,82.12,81.98,82.01,26600.0,62.5225,62.614,62.5073,62.5301,26600.0
2013-06-24 15:25:00,82.06,82.08,81.95,81.98,24100.0,62.5683,62.5835,62.4844,62.5073,24100.0
2013-06-24 15:30:00,81.96,82.13,81.96,81.98,28500.0,62.492,62.6216,62.492,62.5073,28500.0
2013-06-24 15:35:00,81.97,82.19,81.97,82.13,52600.0,62.4996,62.6674,62.4996,62.6216,52600.0
2013-06-24 15:40:00,82.16,82.17,82.03,82.06,34100.0,62.6445,62.6521,62.5454,62.5683,34100.0
2013-06-24 15:45:00,82.05,82.05,81.81,81.9,49000.0,62.5606,62.5606,62.3777,62.4463,49000.0
2013-06-24 15:50:00,81.88,82.03,81.86,81.99,24600.0,62.431,62.5454,62.4158,62.5149,24600.0
2013-06-24 15:55:00,81.98,81.98,81.72,81.72,75300.0,62.5073,62.5073,62.309,62.309,75300.0
2013-06-25 09:30:00,82.51,82.58,82.45,82.52,26100.0,62.9114,62.9648,62.8656,62.919,26100.0
2013-06-25 09:35:00,82.5,82.51,82.26,82.29,15100.0,62.9038,62.9114,62.7208,62.7436,15100.0
2013-06-25 09:40:00,82.37,82.55,82.37,82.46,16800.0,62.8046,62.9419,62.8046,62.8733,16800.0
2013-06-25 09:45:00,82.48,82.51,82.32,82.32,34300.0,62.8885,62.9114,62.7665,62.7665,34300.0
2013-06-25 09:50:00,82.32,82.36,82.18,82.2,21500.0,62.7665,62.797,62.6598,62.675,21500.0
2013-06-25 09:55:00,82.19,82.23,82.09,82.23,15600.0,62.6674,62.6979,62.5911,62.6979,15600.0
2013-06-25 10:00:00,82.2,82.34,82.12,82.3,39800.0,62.675,62.7818,62.614,62.7513,39800.0
2013-06-25 10:05:00,82.29,82.29,82.03,82.27,55900.0,62.7436,62.7436,62.5454,62.7284,55900.0
2013-06-25 10:10:00,82.25,82.28,82.12,82.22,38300.0,62.7131,62.736,62.614,62.6903,38300.0
2013-06-25 10:15:00,82.22,82.24,81.96,82.01,48000.0,62.6903,62.7055,62.492,62.5301,48000.0
2013-06-25 10:20:00,82.02,82.2,82.02,82.2,29500.0,62.5378,62.675,62.5378,62.675,29500.0
2013-06-25 10:25:00,82.19,82.24,82.1,82.13,81400.0,62.6674,62.7055,62.5988,62.6216,81400.0
2013-06-25 10:30:00,82.12,82.2,82.08,82.16,25100.0,62.614,62.675,62.5835,62.6445,25100.0
2013-06-25 10:35:00,82.17,82.31,82.07,82.28,15200.0,62.6521,62.7589,62.5759,62.736,15200.0
2013-06-25 10:40:00,82.28,82.32,82.23,82.27,19600.0,62.736,62.7665,62.6979,62.7284,19600.0
2013-06-25 10:45:00,82.29,82.45,82.29,82.45,10400.0,62.7436,62.8656,62.7436,62.8656,10400.0
2013-06-25 10:50:00,82.41,82.51,82.4,82.51,5200.0,62.8351,62.9114,62.8275,62.9114,5200.0
2013-06-25 10:55:00,82.52,82.54,82.48,82.5,13900.0,62.919,62.9343,62.8885,62.9038,13900.0
2013-06-25 11:00:00,82.49,82.5,82.4,82.48,23600.0,62.8961,62.9038,62.8275,62.8885,23600.0
2013-06-25 11:05:00,82.46,82.61,82.46,82.61,14100.0,62.8733,62.9876,62.8733,62.9876,14100.0
2013-06-25 11:10:00,82.62,82.62,82.51,82.53,11900.0,62.9953,62.9953,62.9114,62.9266,11900.0
2013-06-25 11:15:00,82.53,82.54,82.47,82.48,9500.0,62.9266,62.9343,62.8809,62.8885,9500.0
2013-06-25 11:20:00,82.46,82.5,82.43,82.43,16600.0,62.8733,62.9038,62.8504,62.8504,16600.0
2013-06-25 11:25:00,82.41,82.42,82.35,82.41,19600.0,62.8351,62.8428,62.7894,62.8351,19600.0
2013-06-25 11:30:00,82.41,82.49,82.39,82.43,19000.0,62.8351,62.8961,62.8199,62.8504,19000.0
2013-06-25 11:35:00,82.44,82.51,82.44,82.46,9100.0,62.858,62.9114,62.858,62.8733,9100.0
2013-06-25 11:40:00,82.46,82.52,82.35,82.4,34000.0,62.8733,62.919,62.7894,62.8275,34000.0
2013-06-25 11:45:00,82.39,82.39,82.29,82.38,20700.0,62.8199,62.8199,62.7436,62.8123,20700.0
2013-06-25 11:50:00,82.38,82.46,82.38,82.44,27800.0,62.8123,62.8733,62.8123,62.858,27800.0
2013-06-25 11:55:00,82.44,82.52,82.43,82.49,12800.0,62.858,62.919,62.8504,62.8961,12800.0
2013-06-25 12:00:00,82.51,82.54,82.46,82.52,48600.0,62.9114,62.9343,62.8733,62.919,48600.0
2013-06-25 12:05:00,82.55,82.59,82.54,82.57,23400.0,62.9419,62.9724,62.9343,62.9571,23400.0
2013-06-25 12:10:00,82.58,82.6,82.56,82.6,7400.0,62.9648,62.98,62.9495,62.98,7400.0
2013-06-25 12:15:00,82.59,82.62,82.56,82.61,12700.0,62.9724,62.9953,62.9495,62.9876,12700.0
2013-06-25 12:20:00,82.61,82.61,82.54,82.58,20600.0,62.9876,62.9876,62.9343,62.9648,20600.0
2013-06-25 12:25:00,82.58,82.59,82.53,82.55,30500.0,62.9648,62.9724,62.9266,62.9419,30500.0
2013-06-25 12:30:00,82.54,82.67,82.54,82.65,32100.0,62.9343,63.0334,62.9343,63.0181,32100.0
2013-06-25 12:35:00,82.66,82.67,82.59,82.63,43300.0,63.0257,63.0334,62.9724,63.0029,43300.0
2013-06-25 12:40:00,82.63,82.66,82.58,82.62,23200.0,63.0029,63.0257,62.9648,62.9953,23200.0
2013-06-25 12:45:00,82.63,82.64,82.58,82.61,13300.0,63.0029,63.0105,62.9648,62.9876,13300.0
2013-06-25 12:50:00,82.62,82.62,82.6,82.61,9700.0,62.9953,62.9953,62.98,62.9876,9700.0
2013-06-25 12:55:00,82.61,82.61,82.55,82.56,5400.0,62.9876,62.9876,62.9419,62.9495,5400.0
2013-06-25 13:00:00,82.54,82.62,82.54,82.61,51700.0,62.9343,62.9953,62.9343,62.9876,51700.0
2013-06-25 13:05:00,82.61,82.61,82.47,82.48,15600.0,62.9876,62.9876,62.8809,62.8885,15600.0
2013-06-25 13:10:00,82.48,82.55,82.45,82.55,9800.0,62.8885,62.9419,62.8656,62.9419,9800.0
2013-06-25 13:15:00,82.55,82.55,82.43,82.44,12400.0,62.9419,62.9419,62.8504,62.858,12400.0
2013-06-25 13:20:00,82.43,82.43,82.35,82.42,491300.0,62.8504,62.8504,62.7894,62.8428,491300.0
2013-06-25 13:25:00,82.42,82.45,82.42,82.44,89200.0,62.8428,62.8656,62.8428,62.858,89200.0
2013-06-25 13:30:00,82.39,82.44,82.37,82.43,43300.0,62.8199,62.858,62.8046,62.8504,43300.0
2013-06-25 13:35:00,82.43,82.5,82.42,82.48,16500.0,62.8504,62.9038,62.8428,62.8885,16500.0
2013-06-25 13:40:00,82.49,82.57,82.44,82.56,26100.0,62.8961,62.9571,62.858,62.9495,26100.0
2013-06-25 13:45:00,82.56,82.62,82.55,82.61,39200.0,62.9495,62.9953,62.9419,62.9876,39200.0
2013-06-25 13:50:00,82.6,82.6,82.54,82.56,7200.0,62.98,62.98,62.9343,62.9495,7200.0
2013-06-25 13:55:00,82.55,82.55,82.49,82.51,13100.0,62.9419,62.9419,62.8961,62.9114,13100.0
2013-06-25 14:00:00,82.5,82.57,82.44,82.52,27400.0,62.9038,62.9571,62.858,62.919,27400.0
2013-06-25 14:05:00,82.52,82.58,82.48,82.53,14700.0,62.919,62.9648,62.8885,62.9266,14700.0
2013-06-25 14:10:00,82.54,82.59,82.53,82.59,17300.0,62.9343,62.9724,62.9266,62.9724,17300.0
2013-06-25 14:15:00,82.58,82.66,82.58,82.63,20800.0,62.9648,63.0257,62.9648,63.0029,20800.0
2013-06-25 14:20:00,82.63,82.63,82.52,82.56,22000.0,63.0029,63.0029,62.919,62.9495,22000.0
2013-06-25 14:25:00,82.57,82.63,82.57,82.63,8100.0,62.9571,63.0029,62.9571,63.0029,8100.0
2013-06-25 14:30:00,82.62,82.74,82.59,82.73,14800.0,62.9953,63.0867,62.9724,63.0791,14800.0
2013-06-25 14:35:00,82.73,82.79,82.7,82.72,28700.0,63.0791,63.1249,63.0562,63.0715,28700.0
2013-06-25 14:40:00,82.69,82.72,82.67,82.67,5900.0,63.0486,63.0715,63.0334,63.0334,5900.0
2013-06-25 14:45:00,82.66,82.69,82.63,82.66,11800.0,63.0257,63.0486,63.0029,63.0257,11800.0
2013-06-25 14:50:00,82.64,82.69,82.64,82.69,12300.0,63.0105,63.0486,63.0105,63.0486,12300.0
2013-06-25 14:55:00,82.68,82.71,82.58,82.61,25600.0,63.041,63.0639,62.9648,62.9876,25600.0
2013-06-25 15:00:00,82.61,82.69,82.61,82.66,24000.0,62.9876,63.0486,62.9876,63.0257,24000.0
2013-06-25 15:05:00,82.66,82.7,82.62,82.7,15800.0,63.0257,63.0562,62.9953,63.0562,15800.0
2013-06-25 15:10:00,82.71,82.73,82.67,82.68,25400.0,63.0639,63.0791,63.0334,63.041,25400.0
2013-06-25 15:15:00,82.69,82.75,82.65,82.65,15700.0,63.0486,63.0944,63.0181,63.0181,15700.0
2013-06-25 15:20:00,82.66,82.77,82.66,82.76,8000.0,63.0257,63.1096,63.0257,63.102,8000.0
2013-06-25 15:25:00,82.77,82.84,82.75,82.84,8100.0,63.1096,63.163,63.0944,63.163,8100.0
2013-06-25 15:30:00,82.84,82.89,82.81,82.89,14800.0,63.163,63.2011,63.1401,63.2011,14800.0
2013-06-25 15:35:00,82.89,82.96,82.86,82.9,23000.0,63.2011,63.2545,63.1782,63.2087,23000.0
2013-06-25 15:40:00,82.9,82.94,82.79,82.84,12800.0,63.2087,63.2392,63.1249,63.163,12800.0
2013-06-25 15:45:00,82.83,82.95,82.72,82.73,305600.0,63.1554,63.2469,63.0715,63.0791,305600.0
2013-06-25 15:50:00,82.72,82.9,82.7,82.78,179600.0,63.0715,63.2087,63.0562,63.1172,179600.0
2013-06-25 15:55:00,82.77,82.9,82.65,82.68,175400.0,63.1096,63.2087,63.0181,63.041,175400.0
2013-06-26 09:30:00,83.44,83.47,83.33,83.46,11300.0,63.6205,63.6434,63.5366,63.6357,11300.0
2013-06-26 09:35:00,83.42,83.49,83.39,83.45,2100.0,63.6052,63.6586,63.5824,63.6281,2100.0
2013-06-26 09:40:00,83.45,83.46,83.35,83.35,6400.0,63.6281,63.6357,63.5519,63.5519,6400.0
2013-06-26 09:45:00,83.38,83.4,83.32,83.35,9400.0,63.5747,63.59,63.529,63.5519,9400.0
2013-06-26 09:50:00,83.38,83.42,83.33,83.39,104400.0,63.5747,63.6052,63.5366,63.5824,104400.0
2013-06-26 09:55:00,83.39,83.42,83.33,83.35,17700.0,63.5824,63.6052,63.5366,63.5519,17700.0
2013-06-26 10:00:00,83.42,83.45,83.36,83.38,36500.0,63.6052,63.6281,63.5595,63.5747,36500.0
2013-06-26 10:05:00,83.38,83.38,83.27,83.31,11100.0,63.5747,63.5747,63.4909,63.5214,11100.0
2013-06-26 10:10:00,83.33,83.34,83.25,83.29,14900.0,63.5366,63.5442,63.4756,63.5061,14900.0
2013-06-26 10:15:00,83.28,83.28,83.18,83.2,10900.0,63.4985,63.4985,63.4222,63.4375,10900.0
2013-06-26 10:20:00,83.2,83.31,83.2,83.25,13000.0,63.4375,63.5214,63.4375,63.4756,13000.0
2013-06-26 10:25:00,83.25,83.28,83.19,83.19,25800.0,63.4756,63.4985,63.4299,63.4299,25800.0
2013-06-26 10:30:00,83.18,83.22,83.08,83.08,85400.0,63.4222,63.4527,63.346,63.346,85400.0
2013-06-26 10:35:00,83.08,83.2,83.08,83.2,97100.0,63.346,63.4375,63.346,63.4375,97100.0
2013-06-26 10:40:00,83.19,83.25,83.17,83.22,10400.0,63.4299,63.4756,63.4146,63.4527,10400.0
2013-06-26 10:45:00,83.23,83.24,83.17,83.21,4100.0,63.4604,63.468,63.4146,63.4451,4100.0
2013-06-26 10:50:00,83.19,83.2,83.14,83.18,7500.0,63.4299,63.4375,63.3917,63.4222,7500.0
2013-06-26 10:55:00,83.18,83.19,83.07,83.08,151700.0,63.4222,63.4299,63.3384,63.346,151700.0
2013-06-26 11:00:00,83.07,83.08,82.97,82.97,24400.0,63.3384,63.346,63.2621,63.2621,24400.0
2013-06-26 11:05:00,82.97,82.98,82.91,82.98,10600.0,63.2621,63.2697,63.2164,63.2697,10600.0
2013-06-26 11:10:00,82.98,83.05,82.97,83.03,18700.0,63.2697,63.3231,63.2621,63.3079,18700.0
2013-06-26 11:15:00,83.05,83.13,83.04,83.05,16100.0,63.3231,63.3841,63.3155,63.3231,16100.0
2013-06-26 11:20:00,83.05,83.06,82.97,83.0,20200.0,63.3231,63.3307,63.2621,63.285,20200.0
2013-06-26 11:25:00,83.01,83.02,82.96,83.01,11800.0,63.2926,63.3002,63.2545,63.2926,11800.0
2013-06-26 11:30:00,82.98,83.08,82.98,83.07,20300.0,63.2697,63.346,63.2697,63.3384,20300.0
2013-06-26 11:35:00,83.09,83.09,82.95,83.02,11400.0,63.3536,63.3536,63.2469,63.3002,11400.0
2013-06-26 11:40:00,83.02,83.07,82.98,82.98,16700.0,63.3002,63.3384,63.2697,63.2697,16700.0
2013-06-26 11:45:00,82.99,83.05,82.95,83.04,20800.0,63.2774,63.3231,63.2469,63.3155,20800.0
2013-06-26 11:50:00,83.03,83.06,83.03,83.03,6400.0,63.3079,63.3307,63.3079,63.3079,6400.0
2013-06-26 11:55:00,83.02,83.05,83.0,83.0,27500.0,63.3002,63.3231,63.285,63.285,27500.0
2013-06-26 12:00:00,82.99,83.16,82.99,83.15,15900.0,63.2774,63.407,63.2774,63.3994,15900.0
2013-06-26 12:05:00,83.14,83.16,83.1,83.12,12100.0,63.3917,63.407,63.3612,63.3765,12100.0
2013-06-26 12:10:00,83.12,83.17,83.11,83.16,6000.0,63.3765,63.4146,63.3689,63.407,6000.0
2013-06-26 12:15:00,83.17,83.22,83.17,83.21,15600.0,63.4146,63.4527,63.4146,63.4451,15600.0
2013-06-26 12:20:00,83.21,83.22,83.17,83.18,15900.0,63.4451,63.4527,63.4146,63.4222,15900.0
2013-06-26 12:25:00,83.18,83.23,83.18,83.22,24300.0,63.4222,63.4604,63.4222,63.4527,24300.0
2013-06-26 12:30:00,83.22,83.22,83.16,83.19,14800.0,63.4527,63.4527,63.407,63.4299,14800.0
2013-06-26 12:35:00,83.18,83.22,83.15,83.22,13100.0,63.4222,63.4527,63.3994,63.4527,13100.0
2013-06-26 12:40:00,83.22,83.26,83.21,83.22,20600.0,63.4527,63.4832,63.4451,63.4527,20600.0
2013-06-26 12:45:00,83.21,83.22,83.19,83.21,8200.0,63.4451,63.4527,63.4299,63.4451,8200.0
2013-06-26 12:50:00,83.2,83.22,83.18,83.18,6500.0,63.4375,63.4527,63.4222,63.4222,6500.0
2013-06-26 12:55:00,83.19,83.19,83.14,83.17,36300.0,63.4299,63.4299,63.3917,63.4146,36300.0
2013-06-26 13:00:00,83.17,83.22,83.14,83.14,69600.0,63.4146,63.4527,63.3917,63.3917,69600.0
2013-06-26 13:05:00,83.16,83.23,83.16,83.22,5800.0,63.407,63.4604,63.407,63.4527,5800.0
2013-06-26 13:10:00,83.23,83.31,83.23,83.3,7900.0,63.4604,63.5214,63.4604,63.5137,7900.0
2013-06-26 13:15:00,83.3,83.33,83.3,83.31,60900.0,63.5137,63.5366,63.5137,63.5214,60900.0
2013-06-26 13:20:00,83.31,83.33,83.29,83.33,11500.0,63.5214,63.5366,63.5061,63.5366,11500.0
2013-06-26 13:25:00,83.33,83.4,83.32,83.4,21900.0,63.5366,63.59,63.529,63.59,21900.0
2013-06-26 13:30:00,83.41,83.43,83.35,83.37,18100.0,63.5976,63.6129,63.5519,63.5671,18100.0
2013-06-26 13:35:00,83.37,83.43,83.37,83.37,9800.0,63.5671,63.6129,63.5671,63.5671,9800.0
2013-06-26 13:40:00,83.38,83.38,83.32,83.34,5900.0,63.5747,63.5747,63.529,63.5442,5900.0
2013-06-26 13:45:00,83.34,83.41,83.34,83.37,5100.0,63.5442,63.5976,63.5442,63.5671,5100.0
2013-06-26 13:50:00,83.37,83.4,83.34,83.39,7800.0,63.5671,63.59,63.5442,63.5824,7800.0
2013-06-26 13:55:00,83.39,83.4,83.38,83.38,7400.0,63.5824,63.59,63.5747,63.5747,7400.0
2013-06-26 14:00:00,83.39,83.44,83.36,83.37,15600.0,63.5824,63.6205,63.5595,63.5671,15600.0
2013-06-26 14:05:00,83.37,83.38,83.31,83.37,16400.0,63.5671,63.5747,63.5214,63.5671,16400.0
2013-06-26 14:10:00,83.38,83.39,83.34,83.34,20600.0,63.5747,63.5824,63.5442,63.5442,20600.0
2013-06-26 14:15:00,83.36,83.39,83.35,83.39,15000.0,63.5595,63.5824,63.5519,63.5824,15000.0
2013-06-26 14:20:00,83.39,83.43,83.39,83.42,29900.0,63.5824,63.6129,63.5824,63.6052,29900.0
2013-06-26 14:25:00,83.43,83.48,83.42,83.48,16400.0,63.6129,63.651,63.6052,63.651,16400.0
2013-06-26 14:30:00,83.48,83.48,83.41,83.41,13900.0,63.651,63.651,63.5976,63.5976,13900.0
2013-06-26 14:35:00,83.41,83.45,83.4,83.44,10100.0,63.5976,63.6281,63.59,63.6205,10100.0
2013-06-26 14:40:00,83.44,83.46,83.4,83.45,16400.0,63.6205,63.6357,63.59,63.6281,16400.0
2013-06-26 14:45:00,83.44,83.46,83.41,83.44,4300.0,63.6205,63.6357,63.5976,63.6205,4300.0
2013-06-26 14:50:00,83.46,83.49,83.44,83.49,24200.0,63.6357,63.6586,63.6205,63.6586,24200.0
2013-06-26 14:55:00,83.48,83.55,83.48,83.5,8800.0,63.651,63.7043,63.651,63.6662,8800.0
2013-06-26 15:00:00,83.49,83.62,83.49,83.59,17400.0,63.6586,63.7577,63.6586,63.7348,17400.0
2013-06-26 15:05:00,83.55,83.6,83.54,83.54,28300.0,63.7043,63.7425,63.6967,63.6967,28300.0
2013-06-26 15:10:00,83.56,83.58,83.53,83.56,5800.0,63.712,63.7272,63.6891,63.712,5800.0
2013-06-26 15:15:00,83.57,83.57,83.52,83.56,8400.0,63.7196,63.7196,63.6815,63.712,8400.0
2013-06-26 15:20:00,83.56,83.57,83.52,83.54,4700.0,63.712,63.7196,63.6815,63.6967,4700.0
2013-06-26 15:25:00,83.54,83.54,83.48,83.53,12200.0,63.6967,63.6967,63.651,63.6891,12200.0
2013-06-26 15:30:00,83.54,83.54,83.5,83.53,10300.0,63.6967,63.6967,63.6662,63.6891,10300.0
2013-06-26 15:35:00,83.52,83.55,83.51,83.54,5300.0,63.6815,63.7043,63.6738,63.6967,5300.0
2013-06-26 15:40:00,83.55,83.58,83.42,83.44,15700.0,63.7043,63.7272,63.6052,63.6205,15700.0
2013-06-26 15:45:00,83.44,83.48,83.38,83.48,25300.0,63.6205,63.651,63.5747,63.651,25300.0
2013-06-26 15:50:00,83.48,83.51,83.46,83.5,37400.0,63.651,63.6738,63.6357,63.6662,37400.0
2013-06-26 15:55:00,83.5,83.5,83.39,83.39,47300.0,63.6662,63.6662,63.5824,63.5824,47300.0
2013-06-27 09:30:00,83.9,84.04,83.83,84.01,48900.0,63.9712,64.078,63.9178,64.0551,48900.0
2013-06-27 09:35:00,84.02,84.1,83.97,84.09,18800.0,64.0627,64.1237,64.0246,64.1161,18800.0
2013-06-27 09:40:00,84.1,84.15,84.08,84.1,13600.0,64.1237,64.1618,64.1085,64.1237,13600.0
2013-06-27 09:45:00,84.12,84.19,84.12,84.16,19200.0,64.139,64.1923,64.139,64.1695,19200.0
2013-06-27 09:50:00,84.16,84.21,84.15,84.21,8000.0,64.1695,64.2076,64.1618,64.2076,8000.0
2013-06-27 09:55:00,84.23,84.26,84.2,84.24,13400.0,64.2228,64.2457,64.2,64.2305,13400.0
2013-06-27 10:00:00,84.23,84.26,84.07,84.07,23200.0,64.2228,64.2457,64.1008,64.1008,23200.0
2013-06-27 10:05:00,84.07,84.13,84.06,84.12,13900.0,64.1008,64.1466,64.0932,64.139,13900.0
2013-06-27 10:10:00,84.13,84.17,84.11,84.16,31200.0,64.1466,64.1771,64.1313,64.1695,31200.0
2013-06-27 10:15:00,84.16,84.22,84.11,84.16,31200.0,64.1695,64.2152,64.1313,64.1695,31200.0
2013-06-27 10:20:00,84.17,84.22,84.17,84.21,26800.0,64.1771,64.2152,64.1771,64.2076,26800.0
2013-06-27 10:25:00,84.21,84.26,84.2,84.25,10900.0,64.2076,64.2457,64.2,64.2381,10900.0
2013-06-27 10:30:00,84.25,84.37,84.25,84.35,16000.0,64.2381,64.3296,64.2381,64.3143,16000.0
2013-06-27 10:35:00,84.38,84.41,84.35,84.36,5500.0,64.3372,64.3601,64.3143,64.3219,5500.0
2013-06-27 10:40:00,84.37,84.38,84.27,84.28,21400.0,64.3296,64.3372,64.2533,64.261,21400.0
2013-06-27 10:45:00,84.3,84.3,84.24,84.25,11700.0,64.2762,64.2762,64.2305,64.2381,11700.0
2013-06-27 10:50:00,84.26,84.34,84.26,84.33,7800.0,64.2457,64.3067,64.2457,64.2991,7800.0
2013-06-27 10:55:00,84.34,84.35,84.26,84.27,4300.0,64.3067,64.3143,64.2457,64.2533,4300.0
2013-06-27 11:00:00,84.27,84.39,84.26,84.39,11500.0,64.2533,64.3448,64.2457,64.3448,11500.0
2013-06-27 11:05:00,84.38,84.39,84.25,84.26,11900.0,64.3372,64.3448,64.2381,64.2457,11900.0
2013-06-27 11:10:00,84.26,84.26,84.17,84.17,6700.0,64.2457,64.2457,64.1771,64.1771,6700.0
2013-06-27 11:15:00,84.17,84.23,84.17,84.2,7800.0,64.1771,64.2228,64.1771,64.2,7800.0
2013-06-27 11:20:00,84.2,84.22,84.13,84.17,21200.0,64.2,64.2152,64.1466,64.1771,21200.0
2013-06-27 11:25:00,84.16,84.21,84.15,84.17,10100.0,64.1695,64.2076,64.1618,64.1771,10100.0
2013-06-27 11:30:00,84.16,84.24,84.16,84.22,17500.0,64.1695,64.2305,64.1695,64.2152,17500.0
2013-06-27 11:35:00,84.22,84.23,84.2,84.21,5500.0,64.2152,64.2228,64.2,64.2076,5500.0
2013-06-27 11:40:00,84.21,84.28,84.21,84.26,47500.0,64.2076,64.261,64.2076,64.2457,47500.0
2013-06-27 11:45:00,84.26,84.28,84.25,84.27,12400.0,64.2457,64.261,64.2381,64.2533,12400.0
2013-06-27 11:50:00,84.27,84.3,84.27,84.3,4900.0,64.2533,64.2762,64.2533,64.2762,4900.0
2013-06-27 11:55:00,84.3,84.31,84.27,84.29,18700.0,64.2762,64.2838,64.2533,64.2686,18700.0
2013-06-27 12:00:00,84.29,84.31,84.19,84.19,52700.0,64.2686,64.2838,64.1923,64.1923,52700.0
2013-06-27 12:05:00,84.2,84.22,84.06,84.11,39900.0,64.2,64.2152,64.0932,64.1313,39900.0
2013-06-27 12:10:00,84.1,84.16,84.09,84.15,19600.0,64.1237,64.1695,64.1161,64.1618,19600.0
2013-06-27 12:15:00,84.14,84.17,84.13,84.14,58800.0,64.1542,64.1771,64.1466,64.1542,58800.0
2013-06-27 12:20:00,84.14,84.15,84.08,84.09,38400.0,64.1542,64.1618,64.1085,64.1161,38400.0
2013-06-27 12:25:00,84.09,84.09,84.0,84.06,15400.0,64.1161,64.1161,64.0475,64.0932,15400.0
2013-06-27 12:30:00,84.07,84.13,84.07,84.13,49700.0,64.1008,64.1466,64.1008,64.1466,49700.0
2013-06-27 12:35:00,84.13,84.15,84.09,84.15,67200.0,64.1466,64.1618,64.1161,64.1618,67200.0
2013-06-27 12:40:00,84.14,84.2,84.14,84.16,15200.0,64.1542,64.2,64.1542,64.1695,15200.0
2013-06-27 12:45:00,84.16,84.16,84.12,84.15,8500.0,64.1695,64.1695,64.139,64.1618,8500.0
2013-06-27 12:50:00,84.14,84.15,84.13,84.15,3200.0,64.1542,64.1618,64.1466,64.1618,3200.0
2013-06-27 12:55:00,84.15,84.22,84.15,84.19,5900.0,64.1618,64.2152,64.1618,64.1923,5900.0
2013-06-27 13:00:00,84.16,84.3,84.15,84.26,26200.0,64.1695,64.2762,64.1618,64.2457,26200.0
2013-06-27 13:05:00,84.26,84.26,84.22,84.25,7500.0,64.2457,64.2457,64.2152,64.2381,7500.0
2013-06-27 13:10:00,84.25,84.3,84.24,84.25,14300.0,64.2381,64.2762,64.2305,64.2381,14300.0
2013-06-27 13:15:00,84.24,84.29,84.24,84.29,38300.0,64.2305,64.2686,64.2305,64.2686,38300.0
2013-06-27 13:20:00,84.28,84.28,84.23,84.27,18200.0,64.261,64.261,64.2228,64.2533,18200.0
2013-06-27 13:25:00,84.27,84.31,84.27,84.28,11100.0,64.2533,64.2838,64.2533,64.261,11100.0
2013-06-27 13:30:00,84.29,84.36,84.28,84.36,12000.0,64.2686,64.3219,64.261,64.3219,12000.0
2013-06-27 13:35:00,84.38,84.4,84.35,84.36,23700.0,64.3372,64.3524,64.3143,64.3219,23700.0
2013-06-27 13:40:00,84.36,84.38,84.33,84.34,14900.0,64.3219,64.3372,64.2991,64.3067,14900.0
2013-06-27 13:45:00,84.34,84.39,84.33,84.38,40200.0,64.3067,64.3448,64.2991,64.3372,40200.0
2013-06-27 13:50:00,84.39,84.39,84.34,84.37,25500.0,64.3448,64.3448,64.3067,64.3296,25500.0
2013-06-27 13:55:00,84.36,84.36,84.2,84.21,58600.0,64.3219,64.3219,64.2,64.2076,58600.0
2013-06-27 14:00:00,84.21,84.22,84.17,84.22,61900.0,64.2076,64.2152,64.1771,64.2152,61900.0
2013-06-27 14:05:00,84.23,84.24,84.16,84.18,19900.0,64.2228,64.2305,64.1695,64.1847,19900.0
2013-06-27 14:10:00,84.18,84.23,84.15,84.21,14700.0,64.1847,64.2228,64.1618,64.2076,14700.0
2013-06-27 14:15:00,84.2,84.22,84.18,84.21,11200.0,64.2,64.2152,64.1847,64.2076,11200.0
2013-06-27 14:20:00,84.22,84.23,84.2,84.2,20000.0,64.2152,64.2228,64.2,64.2,20000.0
2013-06-27 14:25:00,84.19,84.26,84.17,84.25,30000.0,64.1923,64.2457,64.1771,64.2381,30000.0
2013-06-27 14:30:00,84.26,84.31,84.25,84.28,26300.0,64.2457,64.2838,64.2381,64.261,26300.0
2013-06-27 14:35:00,84.27,84.29,84.25,84.25,45600.0,64.2533,64.2686,64.2381,64.2381,45600.0
2013-06-27 14:40:00,84.25,84.29,84.19,84.19,19500.0,64.2381,64.2686,64.1923,64.1923,19500.0
2013-06-27 14:45:00,84.19,84.23,84.15,84.21,44400.0,64.1923,64.2228,64.1618,64.2076,44400.0
2013-06-27 14:50:00,84.21,84.25,84.21,84.21,16100.0,64.2076,64.2381,64.2076,64.2076,16100.0
2013-06-27 14:55:00,84.2,84.23,84.19,84.2,13800.0,64.2,64.2228,64.1923,64.2,13800.0
2013-06-27 15:00:00,84.21,84.21,84.17,84.18,13800.0,64.2076,64.2076,64.1771,64.1847,13800.0
2013-06-27 15:05:00,84.17,84.19,84.11,84.15,34300.0,64.1771,64.1923,64.1313,64.1618,34300.0
2013-06-27 15:10:00,84.15,84.22,84.14,84.22,17300.0,64.1618,64.2152,64.1542,64.2152,17300.0
2013-06-27 15:15:00,84.22,84.23,84.21,84.21,12500.0,64.2152,64.2228,64.2076,64.2076,12500.0
2013-06-27 15:20:00,84.21,84.22,84.17,84.21,14900.0,64.2076,64.2152,64.1771,64.2076,14900.0
2013-06-27 15:25:00,84.21,84.27,84.21,84.27,28600.0,64.2076,64.2533,64.2076,64.2533,28600.0
2013-06-27 15:30:00,84.26,84.27,84.19,84.19,41000.0,64.2457,64.2533,64.1923,64.1923,41000.0
2013-06-27 15:35:00,84.19,84.2,84.15,84.2,15600.0,64.1923,64.2,64.1618,64.2,15600.0
2013-06-27 15:40:00,84.19,84.21,84.16,84.16,13400.0,64.1923,64.2076,64.1695,64.1695,13400.0
2013-06-27 15:45:00,84.16,84.21,84.15,84.16,26000.0,64.1695,64.2076,64.1618,64.1695,26000.0
2013-06-27 15:50:00,84.16,84.19,84.15,84.19,23400.0,64.1695,64.1923,64.1618,64.1923,23400.0
2013-06-27 15:55:00,84.19,84.2,84.1,84.13,34700.0,64.1923,64.2,64.1237,64.1466,34700.0
2013-06-28 09:30:00,84.01,84.04,83.85,83.91,28800.0,64.0551,64.078,63.9331,63.9788,28800.0
2013-06-28 09:35:00,83.89,84.0,83.88,83.97,55400.0,63.9636,64.0475,63.956,64.0246,55400.0
2013-06-28 09:40:00,83.96,84.01,83.89,83.92,42300.0,64.017,64.0551,63.9636,63.9865,42300.0
2013-06-28 09:45:00,83.93,83.95,83.76,83.83,183800.0,63.9941,64.0093,63.8645,63.9178,183800.0
2013-06-28 09:50:00,83.83,83.83,83.72,83.77,115500.0,63.9178,63.9178,63.834,63.8721,115500.0
2013-06-28 09:55:00,83.77,83.78,83.58,83.58,109000.0,63.8721,63.8797,63.7272,63.7272,109000.0
2013-06-28 10:00:00,83.59,83.72,83.59,83.7,15700.0,63.7348,63.834,63.7348,63.8187,15700.0
2013-06-28 10:05:00,83.65,83.7,83.54,83.69,11300.0,63.7806,63.8187,63.6967,63.8111,11300.0
2013-06-28 10:10:00,83.64,83.69,83.6,83.69,15800.0,63.773,63.8111,63.7425,63.8111,15800.0
2013-06-28 10:15:00,83.7,83.76,83.69,83.74,8000.0,63.8187,63.8645,63.8111,63.8492,8000.0
2013-06-28 10:20:00,83.73,83.77,83.73,83.77,9300.0,63.8416,63.8721,63.8416,63.8721,9300.0
2013-06-28 10:25:00,83.77,83.84,83.74,83.84,9800.0,63.8721,63.9255,63.8492,63.9255,9800.0
2013-06-28 10:30:00,83.87,83.92,83.85,83.89,11300.0,63.9483,63.9865,63.9331,63.9636,11300.0
2013-06-28 10:35:00,83.91,84.04,83.91,83.99,21100.0,63.9788,64.078,63.9788,64.0398,21100.0
2013-06-28 10:40:00,84.0,84.01,83.92,83.97,9100.0,64.0475,64.0551,63.9865,64.0246,9100.0
2013-06-28 10:45:00,83.97,83.97,83.88,83.9,13700.0,64.0246,64.0246,63.956,63.9712,13700.0
2013-06-28 10:50:00,83.9,84.0,83.9,84.0,13800.0,63.9712,64.0475,63.9712,64.0475,13800.0
2013-06-28 10:55:00,84.03,84.11,84.03,84.08,41800.0,64.0703,64.1313,64.0703,64.1085,41800.0
2013-06-28 11:00:00,84.07,84.19,84.05,84.19,14000.0,64.1008,64.1923,64.0856,64.1923,14000.0
2013-06-28 11:05:00,84.22,84.27,84.2,84.21,19200.0,64.2152,64.2533,64.2,64.2076,19200.0
2013-06-28 11:10:00,84.22,84.3,84.22,84.24,17200.0,64.2152,64.2762,64.2152,64.2305,17200.0
2013-06-28 11:15:00,84.25,84.26,84.17,84.17,11900.0,64.2381,64.2457,64.1771,64.1771,11900.0
2013-06-28 11:20:00,84.18,84.19,84.14,84.14,11200.0,64.1847,64.1923,64.1542,64.1542,11200.0
2013-06-28 11:25:00,84.14,84.14,84.06,84.07,15500.0,64.1542,64.1542,64.0932,64.1008,15500.0
2013-06-28 11:30:00,84.07,84.17,84.07,84.07,12700.0,64.1008,64.1771,64.1008,64.1008,12700.0
2013-06-28 11:35:00,84.05,84.15,84.04,84.14,21800.0,64.0856,64.1618,64.078,64.1542,21800.0
2013-06-28 11:40:00,84.13,84.13,84.03,84.12,27900.0,64.1466,64.1466,64.0703,64.139,27900.0
2013-06-28 11:45:00,84.11,84.23,84.1,84.23,10700.0,64.1313,64.2228,64.1237,64.2228,10700.0
2013-06-28 11:50:00,84.2,84.2,84.13,84.18,6600.0,64.2,64.2,64.1466,64.1847,6600.0
2013-06-28 11:55:00,84.17,84.2,84.15,84.17,6100.0,64.1771,64.2,64.1618,64.1771,6100.0
2013-06-28 12:00:00,84.18,84.18,84.06,84.07,5600.0,64.1847,64.1847,64.0932,64.1008,5600.0
2013-06-28 12:05:00,84.08,84.1,84.0,84.0,15000.0,64.1085,64.1237,64.0475,64.0475,15000.0
2013-06-28 12:10:00,83.99,84.03,83.92,84.03,8100.0,64.0398,64.0703,63.9865,64.0703,8100.0
2013-06-28 12:15:00,83.98,83.98,83.93,83.93,4600.0,64.0322,64.0322,63.9941,63.9941,4600.0
2013-06-28 12:20:00,83.95,83.95,83.87,83.92,4200.0,64.0093,64.0093,63.9483,63.9865,4200.0
2013-06-28 12:25:00,83.92,84.0,83.92,84.0,2000.0,63.9865,64.0475,63.9865,64.0475,2000.0
2013-06-28 12:30:00,84.01,84.01,83.94,84.0,20200.0,64.0551,64.0551,64.0017,64.0475,20200.0
2013-06-28 12:35:00,84.0,84.07,84.0,84.05,7300.0,64.0475,64.1008,64.0475,64.0856,7300.0
2013-06-28 12:40:00,84.07,84.08,84.03,84.04,6900.0,64.1008,64.1085,64.0703,64.078,6900.0
2013-06-28 12:45:00,84.06,84.12,84.03,84.09,5000.0,64.0932,64.139,64.0703,64.1161,5000.0
2013-06-28 12:50:00,84.09,84.14,84.06,84.14,8200.0,64.1161,64.1542,64.0932,64.1542,8200.0
2013-06-28 12:55:00,84.14,84.15,84.05,84.06,16900.0,64.1542,64.1618,64.0856,64.0932,16900.0
2013-06-28 13:00:00,84.05,84.06,84.0,84.04,23700.0,64.0856,64.0932,64.0475,64.078,23700.0
2013-06-28 13:05:00,84.04,84.1,84.04,84.09,15000.0,64.078,64.1237,64.078,64.1161,15000.0
2013-06-28 13:10:00,84.08,84.16,84.07,84.12,21800.0,64.1085,64.1695,64.1008,64.139,21800.0
2013-06-28 13:15:00,84.11,84.19,84.11,84.17,20500.0,64.1313,64.1923,64.1313,64.1771,20500.0
2013-06-28 13:20:00,84.17,84.18,84.13,84.18,12400.0,64.1771,64.1847,64.1466,64.1847,12400.0
2013-06-28 13:25:00,84.16,84.16,84.09,84.1,19200.0,64.1695,64.1695,64.1161,64.1237,19200.0
2013-06-28 13:30:00,84.09,84.14,84.09,84.13,9200.0,64.1161,64.1542,64.1161,64.1466,9200.0
2013-06-28 13:35:00,84.15,84.17,84.14,84.14,4200.0,64.1618,64.1771,64.1542,64.1542,4200.0
2013-06-28 13:40:00,84.12,84.16,84.08,84.13,9800.0,64.139,64.1695,64.1085,64.1466,9800.0
2013-06-28 13:45:00,84.14,84.15,84.13,84.14,5500.0,64.1542,64.1618,64.1466,64.1542,5500.0
2013-06-28 13:50:00,84.13,84.19,84.12,84.17,10200.0,64.1466,64.1923,64.139,64.1771,10200.0
2013-06-28 13:55:00,84.18,84.23,84.18,84.19,15900.0,64.1847,64.2228,64.1847,64.1923,15900.0
2013-06-28 14:00:00,84.19,84.24,84.19,84.22,32000.0,64.1923,64.2305,64.1923,64.2152,32000.0
2013-06-28 14:05:00,84.22,84.27,84.21,84.26,17000.0,64.2152,64.2533,64.2076,64.2457,17000.0
2013-06-28 14:10:00,84.25,84.29,84.22,84.22,17400.0,64.2381,64.2686,64.2152,64.2152,17400.0
2013-06-28 14:15:00,84.22,84.22,84.19,84.2,12200.0,64.2152,64.2152,64.1923,64.2,12200.0
2013-06-28 14:20:00,84.18,84.18,84.12,84.13,7500.0,64.1847,64.1847,64.139,64.1466,7500.0
2013-06-28 14:25:00,84.15,84.18,84.15,84.15,11600.0,64.1618,64.1847,64.1618,64.1618,11600.0
2013-06-28 14:30:00,84.15,84.19,84.15,84.18,22800.0,64.1618,64.1923,64.1618,64.1847,22800.0
2013-06-28 14:35:00,84.17,84.21,84.16,84.19,8400.0,64.1771,64.2076,64.1695,64.1923,8400.0
2013-06-28 14:40:00,84.19,84.2,84.08,84.11,14200.0,64.1923,64.2,64.1085,64.1313,14200.0
2013-06-28 14:45:00,84.13,84.15,84.1,84.15,12000.0,64.1466,64.1618,64.1237,64.1618,12000.0
2013-06-28 14:50:00,84.14,84.17,84.13,84.15,46200.0,64.1542,64.1771,64.1466,64.1618,46200.0
2013-06-28 14:55:00,84.15,84.15,84.1,84.13,19900.0,64.1618,64.1618,64.1237,64.1466,19900.0
2013-06-28 15:00:00,84.14,84.14,83.99,84.0,35600.0,64.1542,64.1542,64.0398,64.0475,35600.0
2013-06-28 15:05:00,83.98,84.01,83.94,83.95,72400.0,64.0322,64.0551,64.0017,64.0093,72400.0
2013-06-28 15:10:00,83.95,83.99,83.92,83.98,15800.0,64.0093,64.0398,63.9865,64.0322,15800.0
2013-06-28 15:15:00,83.99,84.07,83.99,84.07,19000.0,64.0398,64.1008,64.0398,64.1008,19000.0
2013-06-28 15:20:00,84.06,84.09,84.03,84.06,16000.0,64.0932,64.1161,64.0703,64.0932,16000.0
2013-06-28 15:25:00,84.07,84.13,84.05,84.13,13100.0,64.1008,64.1466,64.0856,64.1466,13100.0
2013-06-28 15:30:00,84.16,84.23,84.14,84.22,20200.0,64.1695,64.2228,64.1542,64.2152,20200.0
2013-06-28 15:35:00,84.22,84.23,84.17,84.2,35800.0,64.2152,64.2228,64.1771,64.2,35800.0
2013-06-28 15:40:00,84.19,84.23,84.12,84.14,56500.0,64.1923,64.2228,64.139,64.1542,56500.0
2013-06-28 15:45:00,84.13,84.14,84.03,84.03,28500.0,64.1466,64.1542,64.0703,64.0703,28500.0
2013-06-28 15:50:00,84.03,84.09,84.01,84.01,45900.0,64.0703,64.1161,64.0551,64.0551,45900.0
2013-06-28 15:55:00,84.01,84.02,83.72,83.73,169900.0,64.0551,64.0627,63.834,63.8416,169900.0
2013-07-01 09:30:00,84.28,84.47,84.25,84.38,28000.0,64.261,64.4058,64.2381,64.3372,28000.0
2013-07-01 09:35:00,84.44,84.44,84.39,84.41,8600.0,64.3829,64.3829,64.3448,64.3601,8600.0
2013-07-01 09:40:00,84.43,84.43,84.32,84.34,4500.0,64.3753,64.3753,64.2914,64.3067,4500.0
2013-07-01 09:45:00,84.4,84.4,84.27,84.36,9000.0,64.3524,64.3524,64.2533,64.3219,9000.0
2013-07-01 09:50:00,84.4,84.42,84.38,84.41,14300.0,64.3524,64.3677,64.3372,64.3601,14300.0
2013-07-01 09:55:00,84.43,84.51,84.43,84.47,4000.0,64.3753,64.4363,64.3753,64.4058,4000.0
2013-07-01 10:00:00,84.44,84.69,84.41,84.64,3400.0,64.3829,64.5736,64.3601,64.5354,3400.0
2013-07-01 10:05:00,84.7,84.75,84.65,84.74,2800.0,64.5812,64.6193,64.5431,64.6117,2800.0
2013-07-01 10:10:00,84.74,84.75,84.69,84.75,6100.0,64.6117,64.6193,64.5736,64.6193,6100.0
2013-07-01 10:15:00,84.79,84.79,84.73,84.75,7800.0,64.6498,64.6498,64.6041,64.6193,7800.0
2013-07-01 10:20:00,84.74,84.75,84.68,84.71,7600.0,64.6117,64.6193,64.5659,64.5888,7600.0
2013-07-01 10:25:00,84.71,84.73,84.67,84.68,8800.0,64.5888,64.6041,64.5583,64.5659,8800.0
2013-07-01 10:30:00,84.69,84.71,84.66,84.71,4800.0,64.5736,64.5888,64.5507,64.5888,4800.0
2013-07-01 10:35:00,84.7,84.72,84.6,84.64,12600.0,64.5812,64.5964,64.5049,64.5354,12600.0
2013-07-01 10:40:00,84.64,84.68,84.63,84.67,54200.0,64.5354,64.5659,64.5278,64.5583,54200.0
2013-07-01 10:45:00,84.67,84.74,84.65,84.73,31300.0,64.5583,64.6117,64.5431,64.6041,31300.0
2013-07-01 10:50:00,84.73,84.75,84.72,84.72,7000.0,64.6041,64.6193,64.5964,64.5964,7000.0
2013-07-01 10:55:00,84.7,84.73,84.64,84.66,9000.0,64.5812,64.6041,64.5354,64.5507,9000.0
2013-07-01 11:00:00,84.64,84.72,84.63,84.69,24800.0,64.5354,64.5964,64.5278,64.5736,24800.0
2013-07-01 11:05:00,84.66,84.76,84.66,84.76,13600.0,64.5507,64.6269,64.5507,64.6269,13600.0
2013-07-01 11:10:00,84.76,84.76,84.72,84.75,24000.0,64.6269,64.6269,64.5964,64.6193,24000.0
2013-07-01 11:15:00,84.75,84.81,84.72,84.79,18800.0,64.6193,64.6651,64.5964,64.6498,18800.0
2013-07-01 11:20:00,84.8,84.81,84.74,84.79,17100.0,64.6574,64.6651,64.6117,64.6498,17100.0
2013-07-01 11:25:00,84.79,84.81,84.75,84.76,27600.0,64.6498,64.6651,64.6193,64.6269,27600.0
2013-07-01 11:30:00,84.76,84.82,84.76,84.82,12600.0,64.6269,64.6727,64.6269,64.6727,12600.0
2013-07-01 11:35:00,84.82,84.84,84.71,84.72,21000.0,64.6727,64.6879,64.5888,64.5964,21000.0
2013-07-01 11:40:00,84.71,84.71,84.66,84.7,15400.0,64.5888,64.5888,64.5507,64.5812,15400.0
2013-07-01 11:45:00,84.7,84.75,84.7,84.75,12200.0,64.5812,64.6193,64.5812,64.6193,12200.0
2013-07-01 11:50:00,84.74,84.76,84.74,84.74,7100.0,64.6117,64.6269,64.6117,64.6117,7100.0
2013-07-01 11:55:00,84.77,84.78,84.77,84.78,1500.0,64.6346,64.6422,64.6346,64.6422,1500.0
2013-07-01 12:00:00,84.79,84.8,84.75,84.79,11100.0,64.6498,64.6574,64.6193,64.6498,11100.0
2013-07-01 12:05:00,84.79,84.8,84.74,84.77,8700.0,64.6498,64.6574,64.6117,64.6346,8700.0
2013-07-01 12:10:00,84.78,84.78,84.76,84.77,24000.0,64.6422,64.6422,64.6269,64.6346,24000.0
2013-07-01 12:15:00,84.76,84.81,84.73,84.73,16700.0,64.6269,64.6651,64.6041,64.6041,16700.0
2013-07-01 12:20:00,84.72,84.74,84.66,84.67,10900.0,64.5964,64.6117,64.5507,64.5583,10900.0
2013-07-01 12:25:00,84.66,84.68,84.62,84.64,11300.0,64.5507,64.5659,64.5202,64.5354,11300.0
2013-07-01 12:30:00,84.64,84.69,84.61,84.68,12000.0,64.5354,64.5736,64.5126,64.5659,12000.0
2013-07-01 12:35:00,84.66,84.71,84.65,84.69,31000.0,64.5507,64.5888,64.5431,64.5736,31000.0
2013-07-01 12:40:00,84.68,84.7,84.66,84.66,30700.0,64.5659,64.5812,64.5507,64.5507,30700.0
2013-07-01 12:45:00,84.66,84.72,84.65,84.69,26100.0,64.5507,64.5964,64.5431,64.5736,26100.0
2013-07-01 12:50:00,84.69,84.71,84.66,84.67,20400.0,64.5736,64.5888,64.5507,64.5583,20400.0
2013-07-01 12:55:00,84.67,84.69,84.65,84.67,21200.0,64.5583,64.5736,64.5431,64.5583,21200.0
2013-07-01 13:00:00,84.66,84.67,84.61,84.66,18200.0,64.5507,64.5583,64.5126,64.5507,18200.0
2013-07-01 13:05:00,84.64,84.67,84.62,84.64,26400.0,64.5354,64.5583,64.5202,64.5354,26400.0
2013-07-01 13:10:00,84.63,84.66,84.62,84.62,17400.0,64.5278,64.5507,64.5202,64.5202,17400.0
2013-07-01 13:15:00,84.62,84.66,84.62,84.65,42300.0,64.5202,64.5507,64.5202,64.5431,42300.0
2013-07-01 13:20:00,84.64,84.68,84.62,84.67,16700.0,64.5354,64.5659,64.5202,64.5583,16700.0
2013-07-01 13:25:00,84.66,84.71,84.66,84.67,21500.0,64.5507,64.5888,64.5507,64.5583,21500.0
2013-07-01 13:30:00,84.67,84.67,84.61,84.61,38200.0,64.5583,64.5583,64.5126,64.5126,38200.0
2013-07-01 13:35:00,84.62,84.63,84.6,84.6,22700.0,64.5202,64.5278,64.5049,64.5049,22700.0
2013-07-01 13:40:00,84.6,84.62,84.51,84.52,29900.0,64.5049,64.5202,64.4363,64.4439,29900.0
2013-07-01 13:45:00,84.53,84.55,84.51,84.51,39900.0,64.4516,64.4668,64.4363,64.4363,39900.0
2013-07-01 13:50:00,84.51,84.51,84.46,84.51,21300.0,64.4363,64.4363,64.3982,64.4363,21300.0
2013-07-01 13:55:00,84.47,84.48,84.41,84.42,24500.0,64.4058,64.4134,64.3601,64.3677,24500.0
2013-07-01 14:00:00,84.42,84.49,84.42,84.47,14800.0,64.3677,64.4211,64.3677,64.4058,14800.0
2013-07-01 14:05:00,84.48,84.53,84.45,84.51,20200.0,64.4134,64.4516,64.3906,64.4363,20200.0
2013-07-01 14:10:00,84.51,84.52,84.43,84.44,16400.0,64.4363,64.4439,64.3753,64.3829,16400.0
2013-07-01 14:15:00,84.42,84.45,84.41,84.42,15600.0,64.3677,64.3906,64.3601,64.3677,15600.0
2013-07-01 14:20:00,84.41,84.41,84.35,84.35,40500.0,64.3601,64.3601,64.3143,64.3143,40500.0
2013-07-01 14:25:00,84.36,84.45,84.35,84.45,39900.0,64.3219,64.3906,64.3143,64.3906,39900.0
2013-07-01 14:30:00,84.47,84.47,84.4,84.4,24500.0,64.4058,64.4058,64.3524,64.3524,24500.0
2013-07-01 14:35:00,84.4,84.42,84.37,84.4,16400.0,64.3524,64.3677,64.3296,64.3524,16400.0
2013-07-01 14:40:00,84.39,84.48,84.36,84.48,23000.0,64.3448,64.4134,64.3219,64.4134,23000.0
2013-07-01 14:45:00,84.48,84.49,84.43,84.45,14200.0,64.4134,64.4211,64.3753,64.3906,14200.0
2013-07-01 14:50:00,84.42,84.49,84.41,84.49,14000.0,64.3677,64.4211,64.3601,64.4211,14000.0
2013-07-01 14:55:00,84.48,84.52,84.48,84.48,14000.0,64.4134,64.4439,64.4134,64.4134,14000.0
2013-07-01 15:00:00,84.49,84.56,84.48,84.53,21900.0,64.4211,64.4744,64.4134,64.4516,21900.0
2013-07-01 15:05:00,84.55,84.56,84.52,84.53,16700.0,64.4668,64.4744,64.4439,64.4516,16700.0
2013-07-01 15:10:00,84.53,84.53,84.48,84.5,29200.0,64.4516,64.4516,64.4134,64.4287,29200.0
2013-07-01 15:15:00,84.5,84.5,84.4,84.41,44000.0,64.4287,64.4287,64.3524,64.3601,44000.0
2013-07-01 15:20:00,84.42,84.43,84.36,84.4,21200.0,64.3677,64.3753,64.3219,64.3524,21200.0
2013-07-01 15:25:00,84.39,84.41,84.31,84.31,37700.0,64.3448,64.3601,64.2838,64.2838,37700.0
2013-07-01 15:30:00,84.27,84.27,84.2,84.25,12000.0,64.2533,64.2533,64.2,64.2381,12000.0
2013-07-01 15:35:00,84.26,84.27,84.14,84.17,22400.0,64.2457,64.2533,64.1542,64.1771,22400.0
2013-07-01 15:40:00,84.18,84.2,84.11,84.14,21600.0,64.1847,64.2,64.1313,64.1542,21600.0
2013-07-01 15:45:00,84.15,84.19,84.12,84.13,27000.0,64.1618,64.1923,64.139,64.1466,27000.0
2013-07-01 15:50:00,84.12,84.19,84.1,84.19,25700.0,64.139,64.1923,64.1237,64.1923,25700.0
2013-07-01 15:55:00,84.19,84.29,84.18,84.23,143000.0,64.1923,64.2686,64.1847,64.2228,143000.0
2013-07-02 09:30:00,83.71,83.78,83.64,83.77,18200.0,64.1863,64.24,64.1327,64.2323,18200.0
2013-07-02 09:35:00,83.81,83.94,83.81,83.9,6100.0,64.263,64.3627,64.263,64.332,6100.0
2013-07-02 09:40:00,83.92,84.03,83.86,84.0,8700.0,64.3474,64.4317,64.3014,64.4087,8700.0
2013-07-02 09:45:00,84.02,84.13,84.0,84.12,24700.0,64.424,64.5084,64.4087,64.5007,24700.0
2013-07-02 09:50:00,84.1,84.15,84.09,84.1,22400.0,64.4854,64.5237,64.4777,64.4854,22400.0
2013-07-02 09:55:00,84.11,84.17,84.08,84.08,15700.0,64.4931,64.5391,64.47,64.47,15700.0
2013-07-02 10:00:00,84.1,84.18,83.99,84.04,23000.0,64.4854,64.5467,64.401,64.4394,23000.0
2013-07-02 10:05:00,84.04,84.12,84.04,84.09,19400.0,64.4394,64.5007,64.4394,64.4777,19400.0
2013-07-02 10:10:00,84.06,84.14,84.03,84.12,9900.0,64.4547,64.5161,64.4317,64.5007,9900.0
2013-07-02 10:15:00,84.13,84.15,84.08,84.12,7100.0,64.5084,64.5237,64.47,64.5007,7100.0
2013-07-02 10:20:00,84.14,84.21,84.13,84.17,11200.0,64.5161,64.5697,64.5084,64.5391,11200.0
2013-07-02 10:25:00,84.18,84.19,84.13,84.13,47900.0,64.5467,64.5544,64.5084,64.5084,47900.0
2013-07-02 10:30:00,84.13,84.13,84.05,84.12,60800.0,64.5084,64.5084,64.447,64.5007,60800.0
2013-07-02 10:35:00,84.12,84.16,84.12,84.15,11200.0,64.5007,64.5314,64.5007,64.5237,11200.0
2013-07-02 10:40:00,84.15,84.23,84.15,84.18,14900.0,64.5237,64.5851,64.5237,64.5467,14900.0
2013-07-02 10:45:00,84.2,84.22,84.12,84.15,20200.0,64.5621,64.5774,64.5007,64.5237,20200.0
2013-07-02 10:50:00,84.16,84.2,84.13,84.18,11900.0,64.5314,64.5621,64.5084,64.5467,11900.0
2013-07-02 10:55:00,84.19,84.21,84.17,84.2,8700.0,64.5544,64.5697,64.5391,64.5621,8700.0
2013-07-02 11:00:00,84.21,84.21,84.09,84.09,7600.0,64.5697,64.5697,64.4777,64.4777,7600.0
2013-07-02 11:05:00,84.07,84.14,84.07,84.11,25000.0,64.4624,64.5161,64.4624,64.4931,25000.0
2013-07-02 11:10:00,84.11,84.14,84.08,84.14,6200.0,64.4931,64.5161,64.47,64.5161,6200.0
2013-07-02 11:15:00,84.14,84.18,84.11,84.17,18900.0,64.5161,64.5467,64.4931,64.5391,18900.0
2013-07-02 11:20:00,84.16,84.16,84.09,84.12,8900.0,64.5314,64.5314,64.4777,64.5007,8900.0
2013-07-02 11:25:00,84.11,84.14,84.08,84.14,16100.0,64.4931,64.5161,64.47,64.5161,16100.0
2013-07-02 11:30:00,84.12,84.16,84.11,84.13,8200.0,64.5007,64.5314,64.4931,64.5084,8200.0
2013-07-02 11:35:00,84.14,84.18,84.13,84.14,18600.0,64.5161,64.5467,64.5084,64.5161,18600.0
2013-07-02 11:40:00,84.14,84.14,84.11,84.13,5000.0,64.5161,64.5161,64.4931,64.5084,5000.0
2013-07-02 11:45:00,84.14,84.25,84.14,84.2,14400.0,64.5161,64.6004,64.5161,64.5621,14400.0
2013-07-02 11:50:00,84.19,84.23,84.19,84.21,47600.0,64.5544,64.5851,64.5544,64.5697,47600.0
2013-07-02 11:55:00,84.2,84.2,84.16,84.16,1500.0,64.5621,64.5621,64.5314,64.5314,1500.0
2013-07-02 12:00:00,84.17,84.18,84.16,84.18,4000.0,64.5391,64.5467,64.5314,64.5467,4000.0
2013-07-02 12:05:00,84.19,84.19,84.08,84.08,6600.0,64.5544,64.5544,64.47,64.47,6600.0
2013-07-02 12:10:00,84.06,84.08,84.01,84.04,6200.0,64.4547,64.47,64.4164,64.4394,6200.0
2013-07-02 12:15:00,84.04,84.08,84.04,84.07,4600.0,64.4394,64.47,64.4394,64.4624,4600.0
2013-07-02 12:20:00,84.07,84.07,84.0,84.04,8400.0,64.4624,64.4624,64.4087,64.4394,8400.0
2013-07-02 12:25:00,84.02,84.06,84.0,84.06,2700.0,64.424,64.4547,64.4087,64.4547,2700.0
2013-07-02 12:30:00,84.06,84.14,84.04,84.11,10900.0,64.4547,64.5161,64.4394,64.4931,10900.0
2013-07-02 12:35:00,84.1,84.11,84.09,84.09,4900.0,64.4854,64.4931,64.4777,64.4777,4900.0
2013-07-02 12:40:00,84.08,84.08,83.96,83.99,15900.0,64.47,64.47,64.378,64.401,15900.0
2013-07-02 12:45:00,83.99,84.03,83.94,84.03,10300.0,64.401,64.4317,64.3627,64.4317,10300.0
2013-07-02 12:50:00,84.02,84.03,84.01,84.01,7600.0,64.424,64.4317,64.4164,64.4164,7600.0
2013-07-02 12:55:00,84.06,84.08,84.05,84.08,4200.0,64.4547,64.47,64.447,64.47,4200.0
2013-07-02 13:00:00,84.07,84.07,84.03,84.03,4600.0,64.4624,64.4624,64.4317,64.4317,4600.0
2013-07-02 13:05:00,84.03,84.06,84.03,84.04,1900.0,64.4317,64.4547,64.4317,64.4394,1900.0
2013-07-02 13:10:00,84.05,84.08,83.97,83.98,27700.0,64.447,64.47,64.3857,64.3934,27700.0
2013-07-02 13:15:00,83.98,83.98,83.93,83.96,6300.0,64.3934,64.3934,64.355,64.378,6300.0
2013-07-02 13:20:00,83.96,84.0,83.96,83.98,21100.0,64.378,64.4087,64.378,64.3934,21100.0
2013-07-02 13:25:00,84.0,84.0,83.93,83.94,5000.0,64.4087,64.4087,64.355,64.3627,5000.0
2013-07-02 13:30:00,83.94,83.96,83.91,83.95,11000.0,64.3627,64.378,64.3397,64.3704,11000.0
2013-07-02 13:35:00,83.93,83.93,83.78,83.79,15700.0,64.355,64.355,64.24,64.2477,15700.0
2013-07-02 13:40:00,83.78,83.78,83.7,83.76,8400.0,64.24,64.24,64.1787,64.2247,8400.0
2013-07-02 13:45:00,83.76,83.76,83.71,83.74,8300.0,64.2247,64.2247,64.1863,64.2093,8300.0
2013-07-02 13:50:00,83.73,83.8,83.73,83.79,3600.0,64.2017,64.2554,64.2017,64.2477,3600.0
2013-07-02 13:55:00,83.78,83.8,83.76,83.79,6700.0,64.24,64.2554,64.2247,64.2477,6700.0
2013-07-02 14:00:00,83.78,83.78,83.7,83.77,6600.0,64.24,64.24,64.1787,64.2323,6600.0
2013-07-02 14:05:00,83.75,83.75,83.68,83.68,4500.0,64.217,64.217,64.1633,64.1633,4500.0
2013-07-02 14:10:00,83.66,83.66,83.53,83.57,10800.0,64.148,64.148,64.0483,64.079,10800.0
2013-07-02 14:15:00,83.57,83.57,83.47,83.5,10300.0,64.079,64.079,64.0023,64.0253,10300.0
2013-07-02 14:20:00,83.48,83.49,83.43,83.44,18300.0,64.01,64.0177,63.9716,63.9793,18300.0
2013-07-02 14:25:00,83.44,83.44,83.36,83.42,9100.0,63.9793,63.9793,63.918,63.964,9100.0
2013-07-02 14:30:00,83.4,83.47,83.4,83.47,11700.0,63.9486,64.0023,63.9486,64.0023,11700.0
2013-07-02 14:35:00,83.46,83.48,83.33,83.34,25200.0,63.9946,64.01,63.895,63.9026,25200.0
2013-07-02 14:40:00,83.35,83.43,83.34,83.41,8200.0,63.9103,63.9716,63.9026,63.9563,8200.0
2013-07-02 14:45:00,83.39,83.44,83.31,83.43,22000.0,63.941,63.9793,63.8796,63.9716,22000.0
2013-07-02 14:50:00,83.43,83.57,83.42,83.55,25300.0,63.9716,64.079,63.964,64.0637,25300.0
2013-07-02 14:55:00,83.54,83.58,83.54,83.54,30800.0,64.056,64.0867,64.056,64.056,30800.0
2013-07-02 15:00:00,83.55,83.58,83.53,83.53,7900.0,64.0637,64.0867,64.0483,64.0483,7900.0
2013-07-02 15:05:00,83.52,83.57,83.5,83.54,6700.0,64.0407,64.079,64.0253,64.056,6700.0
2013-07-02 15:10:00,83.54,83.61,83.54,83.59,28700.0,64.056,64.1097,64.056,64.0943,28700.0
2013-07-02 15:15:00,83.6,83.63,83.58,83.63,4200.0,64.102,64.125,64.0867,64.125,4200.0
2013-07-02 15:20:00,83.65,83.65,83.54,83.54,12500.0,64.1403,64.1403,64.056,64.056,12500.0
2013-07-02 15:25:00,83.54,83.55,83.48,83.5,26100.0,64.056,64.0637,64.01,64.0253,26100.0
2013-07-02 15:30:00,83.47,83.49,83.41,83.45,13700.0,64.0023,64.0177,63.9563,63.987,13700.0
2013-07-02 15:35:00,83.47,83.55,83.45,83.54,7600.0,64.0023,64.0637,63.987,64.056,7600.0
2013-07-02 15:40:00,83.56,83.58,83.52,83.53,14300.0,64.0713,64.0867,64.0407,64.0483,14300.0
2013-07-02 15:45:00,83.54,83.67,83.52,83.61,32600.0,64.056,64.1557,64.0407,64.1097,32600.0
2013-07-02 15:50:00,83.62,83.68,83.61,83.62,27400.0,64.1173,64.1633,64.1097,64.1173,27400.0
2013-07-02 15:55:00,83.64,83.74,83.64,83.67,43700.0,64.1327,64.2093,64.1327,64.1557,43700.0
2013-07-03 09:30:00,83.18,83.4,83.13,83.24,22600.0,63.78,63.9486,63.7416,63.826,22600.0
2013-07-03 09:35:00,83.22,83.29,83.19,83.28,7900.0,63.8106,63.8643,63.7876,63.8566,7900.0
2013-07-03 09:40:00,83.27,83.38,83.27,83.29,2000.0,63.849,63.9333,63.849,63.8643,2000.0
2013-07-03 09:45:00,83.3,83.36,83.3,83.32,5300.0,63.872,63.918,63.872,63.8873,5300.0
2013-07-03 09:50:00,83.33,83.38,83.33,83.37,4200.0,63.895,63.9333,63.895,63.9256,4200.0
2013-07-03 09:55:00,83.34,83.34,83.26,83.26,6200.0,63.9026,63.9026,63.8413,63.8413,6200.0
2013-07-03 10:00:00,83.24,83.33,83.17,83.2,4700.0,63.826,63.895,63.7723,63.7953,4700.0
2013-07-03 10:05:00,83.12,83.23,83.1,83.23,9700.0,63.7339,63.8183,63.7186,63.8183,9700.0
2013-07-03 10:10:00,83.23,83.26,83.14,83.26,6300.0,63.8183,63.8413,63.7493,63.8413,6300.0
2013-07-03 10:15:00,83.26,83.29,83.2,83.2,6300.0,63.8413,63.8643,63.7953,63.7953,6300.0
2013-07-03 10:20:00,83.2,83.32,83.2,83.32,18700.0,63.7953,63.8873,63.7953,63.8873,18700.0
2013-07-03 10:25:00,83.32,83.36,83.24,83.35,9200.0,63.8873,63.918,63.826,63.9103,9200.0
2013-07-03 10:30:00,83.39,83.39,83.27,83.34,12900.0,63.941,63.941,63.849,63.9026,12900.0
2013-07-03 10:35:00,83.35,83.37,83.24,83.27,16400.0,63.9103,63.9256,63.826,63.849,16400.0
2013-07-03 10:40:00,83.29,83.37,83.26,83.32,21200.0,63.8643,63.9256,63.8413,63.8873,21200.0
2013-07-03 10:45:00,83.33,83.33,83.24,83.31,9800.0,63.895,63.895,63.826,63.8796,9800.0
2013-07-03 10:50:00,83.31,83.35,83.26,83.27,98800.0,63.8796,63.9103,63.8413,63.849,98800.0
2013-07-03 10:55:00,83.27,83.29,83.24,83.26,64300.0,63.849,63.8643,63.826,63.8413,64300.0
2013-07-03 11:00:00,83.27,83.37,83.27,83.35,21400.0,63.849,63.9256,63.849,63.9103,21400.0
2013-07-03 11:05:00,83.36,83.36,83.29,83.31,12700.0,63.918,63.918,63.8643,63.8796,12700.0
2013-07-03 11:10:00,83.32,83.43,83.31,83.43,9600.0,63.8873,63.9716,63.8796,63.9716,9600.0
2013-07-03 11:15:00,83.41,83.49,83.41,83.45,7100.0,63.9563,64.0177,63.9563,63.987,7100.0
2013-07-03 11:20:00,83.46,83.49,83.41,83.42,9600.0,63.9946,64.0177,63.9563,63.964,9600.0
2013-07-03 11:25:00,83.42,83.44,83.41,83.43,5400.0,63.964,63.9793,63.9563,63.9716,5400.0
2013-07-03 11:30:00,83.43,83.48,83.39,83.47,21500.0,63.9716,64.01,63.941,64.0023,21500.0
2013-07-03 11:35:00,83.42,83.45,83.41,83.45,4300.0,63.964,63.987,63.9563,63.987,4300.0
2013-07-03 11:40:00,83.46,83.48,83.42,83.47,11800.0,63.9946,64.01,63.964,64.0023,11800.0
2013-07-03 11:45:00,83.48,83.48,83.41,83.42,4300.0,64.01,64.01,63.9563,63.964,4300.0
2013-07-03 11:50:00,83.45,83.53,83.45,83.5,16200.0,63.987,64.0483,63.987,64.0253,16200.0
2013-07-03 11:55:00,83.54,83.67,83.54,83.67,8600.0,64.056,64.1557,64.056,64.1557,8600.0
2013-07-03 12:00:00,83.68,83.68,83.63,83.65,4500.0,64.1633,64.1633,64.125,64.1403,4500.0
2013-07-03 12:05:00,83.65,83.71,83.64,83.7,6300.0,64.1403,64.1863,64.1327,64.1787,6300.0
2013-07-03 12:10:00,83.7,83.71,83.66,83.66,4500.0,64.1787,64.1863,64.148,64.148,4500.0
2013-07-03 12:15:00,83.66,83.74,83.66,83.74,25600.0,64.148,64.2093,64.148,64.2093,25600.0
2013-07-03 12:20:00,83.76,83.77,83.73,83.74,5300.0,64.2247,64.2323,64.2017,64.2093,5300.0
2013-07-03 12:25:00,83.74,83.75,83.73,83.73,20400.0,64.2093,64.217,64.2017,64.2017,20400.0
2013-07-03 12:30:00,83.73,83.75,83.69,83.69,17000.0,64.2017,64.217,64.171,64.171,17000.0
2013-07-03 12:35:00,83.7,83.7,83.64,83.66,26200.0,64.1787,64.1787,64.1327,64.148,26200.0
2013-07-03 12:40:00,83.65,83.66,83.61,83.62,17800.0,64.1403,64.148,64.1097,64.1173,17800.0
2013-07-03 12:45:00,83.6,83.62,83.59,83.61,17700.0,64.102,64.1173,64.0943,64.1097,17700.0
2013-07-03 12:50:00,83.6,83.62,83.57,83.58,14800.0,64.102,64.1173,64.079,64.0867,14800.0
2013-07-03 12:55:00,83.58,83.64,83.58,83.63,48000.0,64.0867,64.1327,64.0867,64.125,48000.0
2013-07-05 09:30:00,84.2,84.26,84.06,84.07,21200.0,64.5621,64.6081,64.4547,64.4624,21200.0
2013-07-05 09:35:00,84.05,84.09,84.01,84.05,9400.0,64.447,64.4777,64.4164,64.447,9400.0
2013-07-05 09:40:00,83.99,84.07,83.96,84.06,7900.0,64.401,64.4624,64.378,64.4547,7900.0
2013-07-05 09:45:00,84.06,84.19,84.01,84.19,7600.0,64.4547,64.5544,64.4164,64.5544,7600.0
2013-07-05 09:50:00,84.19,84.2,84.1,84.1,12400.0,64.5544,64.5621,64.4854,64.4854,12400.0
2013-07-05 09:55:00,84.1,84.11,83.99,83.99,10600.0,64.4854,64.4931,64.401,64.401,10600.0
2013-07-05 10:00:00,84.0,84.0,83.88,83.91,18300.0,64.4087,64.4087,64.3167,64.3397,18300.0
2013-07-05 10:05:00,83.92,83.99,83.86,83.9,14100.0,64.3474,64.401,64.3014,64.332,14100.0
2013-07-05 10:10:00,83.89,83.89,83.78,83.81,55800.0,64.3244,64.3244,64.24,64.263,55800.0
2013-07-05 10:15:00,83.8,83.81,83.66,83.72,37700.0,64.2554,64.263,64.148,64.194,37700.0
2013-07-05 10:20:00,83.71,83.71,83.57,83.62,7100.0,64.1863,64.1863,64.079,64.1173,7100.0
2013-07-05 10:25:00,83.62,83.69,83.58,83.69,9400.0,64.1173,64.171,64.0867,64.171,9400.0
2013-07-05 10:30:00,83.7,83.82,83.67,83.81,9200.0,64.1787,64.2707,64.1557,64.263,9200.0
2013-07-05 10:35:00,83.81,83.81,83.62,83.66,13500.0,64.263,64.263,64.1173,64.148,13500.0
2013-07-05 10:40:00,83.66,83.82,83.66,83.76,15900.0,64.148,64.2707,64.148,64.2247,15900.0
2013-07-05 10:45:00,83.72,83.83,83.72,83.77,3100.0,64.194,64.2784,64.194,64.2323,3100.0
2013-07-05 10:50:00,83.77,83.79,83.75,83.75,2800.0,64.2323,64.2477,64.217,64.217,2800.0
2013-07-05 10:55:00,83.79,83.87,83.79,83.87,3200.0,64.2477,64.309,64.2477,64.309,3200.0
2013-07-05 11:00:00,83.89,83.94,83.88,83.93,1100.0,64.3244,64.3627,64.3167,64.355,1100.0
2013-07-05 11:05:00,83.94,83.95,83.86,83.88,17600.0,64.3627,64.3704,64.3014,64.3167,17600.0
2013-07-05 11:10:00,83.92,83.95,83.9,83.9,10900.0,64.3474,64.3704,64.332,64.332,10900.0
2013-07-05 11:15:00,83.88,83.93,83.83,83.93,47500.0,64.3167,64.355,64.2784,64.355,47500.0
2013-07-05 11:20:00,83.93,83.95,83.9,83.92,12600.0,64.355,64.3704,64.332,64.3474,12600.0
2013-07-05 11:25:00,83.93,83.96,83.88,83.88,4700.0,64.355,64.378,64.3167,64.3167,4700.0
2013-07-05 11:30:00,83.83,83.84,83.73,83.73,11300.0,64.2784,64.286,64.2017,64.2017,11300.0
2013-07-05 11:35:00,83.74,83.86,83.73,83.86,5400.0,64.2093,64.3014,64.2017,64.3014,5400.0
2013-07-05 11:40:00,83.86,83.86,83.82,83.82,6600.0,64.3014,64.3014,64.2707,64.2707,6600.0
2013-07-05 11:45:00,83.82,83.86,83.78,83.86,2000.0,64.2707,64.3014,64.24,64.3014,2000.0
2013-07-05 11:50:00,83.88,83.88,83.83,83.83,5400.0,64.3167,64.3167,64.2784,64.2784,5400.0
2013-07-05 11:55:00,83.85,84.06,83.85,84.04,20200.0,64.2937,64.4547,64.2937,64.4394,20200.0
2013-07-05 12:00:00,84.06,84.14,84.06,84.14,9000.0,64.4547,64.5161,64.4547,64.5161,9000.0
2013-07-05 12:05:00,84.13,84.13,84.07,84.07,4300.0,64.5084,64.5084,64.4624,64.4624,4300.0
2013-07-05 12:10:00,84.07,84.13,84.06,84.09,7700.0,64.4624,64.5084,64.4547,64.4777,7700.0
2013-07-05 12:15:00,84.08,84.18,84.08,84.17,28500.0,64.47,64.5467,64.47,64.5391,28500.0
2013-07-05 12:20:00,84.16,84.16,84.1,84.11,4500.0,64.5314,64.5314,64.4854,64.4931,4500.0
2013-07-05 12:25:00,84.1,84.1,84.08,84.08,27100.0,64.4854,64.4854,64.47,64.47,27100.0
2013-07-05 12:30:00,84.09,84.15,84.09,84.14,24000.0,64.4777,64.5237,64.4777,64.5161,24000.0
2013-07-05 12:35:00,84.15,84.18,84.08,84.08,35400.0,64.5237,64.5467,64.47,64.47,35400.0
2013-07-05 12:40:00,84.07,84.1,84.06,84.1,10200.0,64.4624,64.4854,64.4547,64.4854,10200.0
2013-07-05 12:45:00,84.11,84.14,84.09,84.13,2800.0,64.4931,64.5161,64.4777,64.5084,2800.0
2013-07-05 12:50:00,84.12,84.15,84.11,84.13,11700.0,64.5007,64.5237,64.4931,64.5084,11700.0
2013-07-05 12:55:00,84.12,84.15,84.12,84.14,2100.0,64.5007,64.5237,64.5007,64.5161,2100.0
2013-07-05 13:00:00,84.14,84.14,84.06,84.06,3900.0,64.5161,64.5161,64.4547,64.4547,3900.0
2013-07-05 13:05:00,84.05,84.12,84.04,84.11,3700.0,64.447,64.5007,64.4394,64.4931,3700.0
2013-07-05 13:10:00,84.11,84.23,84.11,84.21,10500.0,64.4931,64.5851,64.4931,64.5697,10500.0
2013-07-05 13:15:00,84.21,84.21,84.12,84.17,15200.0,64.5697,64.5697,64.5007,64.5391,15200.0
2013-07-05 13:20:00,84.16,84.16,84.13,84.14,6400.0,64.5314,64.5314,64.5084,64.5161,6400.0
2013-07-05 13:25:00,84.16,84.17,84.13,84.13,4800.0,64.5314,64.5391,64.5084,64.5084,4800.0
2013-07-05 13:30:00,84.14,84.15,84.11,84.14,10300.0,64.5161,64.5237,64.4931,64.5161,10300.0
2013-07-05 13:35:00,84.14,84.18,84.12,84.12,3200.0,64.5161,64.5467,64.5007,64.5007,3200.0
2013-07-05 13:40:00,84.11,84.15,84.1,84.14,2200.0,64.4931,64.5237,64.4854,64.5161,2200.0
2013-07-05 13:45:00,84.14,84.15,84.13,84.13,4900.0,64.5161,64.5237,64.5084,64.5084,4900.0
2013-07-05 13:50:00,84.13,84.14,84.11,84.14,2100.0,64.5084,64.5161,64.4931,64.5161,2100.0
2013-07-05 13:55:00,84.14,84.14,84.14,84.14,900.0,64.5161,64.5161,64.5161,64.5161,900.0
2013-07-05 14:00:00,84.14,84.19,84.14,84.19,4100.0,64.5161,64.5544,64.5161,64.5544,4100.0
2013-07-05 14:05:00,84.18,84.23,84.14,84.23,40600.0,64.5467,64.5851,64.5161,64.5851,40600.0
2013-07-05 14:10:00,84.22,84.32,84.22,84.32,14200.0,64.5774,64.6541,64.5774,64.6541,14200.0
2013-07-05 14:15:00,84.32,84.33,84.23,84.25,15800.0,64.6541,64.6617,64.5851,64.6004,15800.0
2013-07-05 14:20:00,84.27,84.33,84.27,84.3,26600.0,64.6157,64.6617,64.6157,64.6387,26600.0
2013-07-05 14:25:00,84.35,84.36,84.31,84.33,6600.0,64.6771,64.6847,64.6464,64.6617,6600.0
2013-07-05 14:30:00,84.32,84.38,84.32,84.35,8400.0,64.6541,64.7001,64.6541,64.6771,8400.0
2013-07-05 14:35:00,84.37,84.42,84.35,84.38,10800.0,64.6924,64.7307,64.6771,64.7001,10800.0
2013-07-05 14:40:00,84.4,84.4,84.34,84.34,8200.0,64.7154,64.7154,64.6694,64.6694,8200.0
2013-07-05 14:45:00,84.36,84.36,84.24,84.27,14200.0,64.6847,64.6847,64.5927,64.6157,14200.0
2013-07-05 14:50:00,84.29,84.35,84.29,84.35,12000.0,64.6311,64.6771,64.6311,64.6771,12000.0
2013-07-05 14:55:00,84.33,84.33,84.28,84.3,5900.0,64.6617,64.6617,64.6234,64.6387,5900.0
2013-07-05 15:00:00,84.31,84.31,84.28,84.29,1900.0,64.6464,64.6464,64.6234,64.6311,1900.0
2013-07-05 15:05:00,84.31,84.31,84.26,84.28,4200.0,64.6464,64.6464,64.6081,64.6234,4200.0
2013-07-05 15:10:00,84.3,84.3,84.23,84.25,9000.0,64.6387,64.6387,64.5851,64.6004,9000.0
2013-07-05 15:15:00,84.27,84.28,84.22,84.22,4500.0,64.6157,64.6234,64.5774,64.5774,4500.0
2013-07-05 15:20:00,84.21,84.21,84.12,84.12,12300.0,64.5697,64.5697,64.5007,64.5007,12300.0
2013-07-05 15:25:00,84.14,84.15,84.07,84.14,9200.0,64.5161,64.5237,64.4624,64.5161,9200.0
2013-07-05 15:30:00,84.14,84.2,84.12,84.2,7100.0,64.5161,64.5621,64.5007,64.5621,7100.0
2013-07-05 15:35:00,84.23,84.27,84.19,84.27,4900.0,64.5851,64.6157,64.5544,64.6157,4900.0
2013-07-05 15:40:00,84.29,84.32,84.27,84.32,5300.0,64.6311,64.6541,64.6157,64.6541,5300.0
2013-07-05 15:45:00,84.33,84.34,84.24,84.34,2200.0,64.6617,64.6694,64.5927,64.6694,2200.0
2013-07-05 15:50:00,84.33,84.43,84.33,84.4,7900.0,64.6617,64.7384,64.6617,64.7154,7900.0
2013-07-05 15:55:00,84.42,84.55,84.42,84.53,19100.0,64.7307,64.8304,64.7307,64.8151,19100.0
2013-07-08 09:30:00,84.99,85.04,84.94,84.95,30200.0,65.1678,65.2061,65.1295,65.1371,30200.0
2013-07-08 09:35:00,84.95,84.99,84.91,84.91,14800.0,65.1371,65.1678,65.1065,65.1065,14800.0
2013-07-08 09:40:00,84.87,84.9,84.82,84.88,27300.0,65.0758,65.0988,65.0375,65.0835,27300.0
2013-07-08 09:45:00,84.95,85.07,84.95,85.03,2400.0,65.1371,65.2291,65.1371,65.1985,2400.0
2013-07-08 09:50:00,85.04,85.08,84.96,84.96,2700.0,65.2061,65.2368,65.1448,65.1448,2700.0
2013-07-08 09:55:00,84.97,85.08,84.95,85.03,9300.0,65.1525,65.2368,65.1371,65.1985,9300.0
2013-07-08 10:00:00,85.04,85.2,85.03,85.15,9200.0,65.2061,65.3288,65.1985,65.2905,9200.0
2013-07-08 10:05:00,85.16,85.18,85.08,85.11,7900.0,65.2982,65.3135,65.2368,65.2598,7900.0
2013-07-08 10:10:00,85.11,85.18,85.06,85.07,7700.0,65.2598,65.3135,65.2215,65.2291,7700.0
2013-07-08 10:15:00,85.07,85.08,85.05,85.08,3500.0,65.2291,65.2368,65.2138,65.2368,3500.0
2013-07-08 10:20:00,85.13,85.13,85.05,85.08,2100.0,65.2752,65.2752,65.2138,65.2368,2100.0
2013-07-08 10:25:00,85.08,85.12,85.05,85.07,3000.0,65.2368,65.2675,65.2138,65.2291,3000.0
2013-07-08 10:30:00,85.08,85.15,85.08,85.1,17200.0,65.2368,65.2905,65.2368,65.2522,17200.0
2013-07-08 10:35:00,85.08,85.12,85.07,85.1,6000.0,65.2368,65.2675,65.2291,65.2522,6000.0
2013-07-08 10:40:00,85.09,85.2,85.07,85.14,18100.0,65.2445,65.3288,65.2291,65.2828,18100.0
2013-07-08 10:45:00,85.15,85.17,85.13,85.17,28500.0,65.2905,65.3058,65.2752,65.3058,28500.0
2013-07-08 10:50:00,85.16,85.16,85.11,85.11,5500.0,65.2982,65.2982,65.2598,65.2598,5500.0
2013-07-08 10:55:00,85.11,85.11,85.07,85.1,7300.0,65.2598,65.2598,65.2291,65.2522,7300.0
2013-07-08 11:00:00,85.12,85.13,85.09,85.12,5700.0,65.2675,65.2752,65.2445,65.2675,5700.0
2013-07-08 11:05:00,85.13,85.17,85.13,85.16,2600.0,65.2752,65.3058,65.2752,65.2982,2600.0
2013-07-08 11:10:00,85.17,85.17,85.12,85.15,7200.0,65.3058,65.3058,65.2675,65.2905,7200.0
2013-07-08 11:15:00,85.16,85.16,85.06,85.07,5300.0,65.2982,65.2982,65.2215,65.2291,5300.0
2013-07-08 11:20:00,85.07,85.07,84.99,85.0,5100.0,65.2291,65.2291,65.1678,65.1755,5100.0
2013-07-08 11:25:00,85.0,85.05,84.99,85.05,39600.0,65.1755,65.2138,65.1678,65.2138,39600.0
2013-07-08 11:30:00,85.05,85.05,85.01,85.02,5000.0,65.2138,65.2138,65.1831,65.1908,5000.0
2013-07-08 11:35:00,85.02,85.05,85.02,85.03,4000.0,65.1908,65.2138,65.1908,65.1985,4000.0
2013-07-08 11:40:00,85.04,85.05,85.02,85.03,6700.0,65.2061,65.2138,65.1908,65.1985,6700.0
2013-07-08 11:45:00,85.03,85.04,85.0,85.02,4400.0,65.1985,65.2061,65.1755,65.1908,4400.0
2013-07-08 11:50:00,85.03,85.03,84.96,84.97,7500.0,65.1985,65.1985,65.1448,65.1525,7500.0
2013-07-08 11:55:00,84.95,84.96,84.89,84.95,11500.0,65.1371,65.1448,65.0911,65.1371,11500.0
2013-07-08 12:00:00,84.95,84.98,84.94,84.96,9400.0,65.1371,65.1601,65.1295,65.1448,9400.0
2013-07-08 12:05:00,84.96,84.96,84.84,84.88,5200.0,65.1448,65.1448,65.0528,65.0835,5200.0
2013-07-08 12:10:00,84.88,84.91,84.87,84.87,8300.0,65.0835,65.1065,65.0758,65.0758,8300.0
2013-07-08 12:15:00,84.86,84.94,84.86,84.94,5500.0,65.0681,65.1295,65.0681,65.1295,5500.0
2013-07-08 12:20:00,84.96,84.96,84.94,84.94,4500.0,65.1448,65.1448,65.1295,65.1295,4500.0
2013-07-08 12:25:00,84.93,84.94,84.89,84.9,5200.0,65.1218,65.1295,65.0911,65.0988,5200.0
2013-07-08 12:30:00,84.91,84.97,84.91,84.95,5900.0,65.1065,65.1525,65.1065,65.1371,5900.0
2013-07-08 12:35:00,84.95,85.03,84.95,84.99,7600.0,65.1371,65.1985,65.1371,65.1678,7600.0
2013-07-08 12:40:00,84.99,85.0,84.96,84.99,8000.0,65.1678,65.1755,65.1448,65.1678,8000.0
2013-07-08 12:45:00,84.99,85.0,84.91,84.95,26100.0,65.1678,65.1755,65.1065,65.1371,26100.0
2013-07-08 12:50:00,84.95,85.02,84.92,85.02,11400.0,65.1371,65.1908,65.1141,65.1908,11400.0
2013-07-08 12:55:00,85.01,85.01,84.93,84.93,9400.0,65.1831,65.1831,65.1218,65.1218,9400.0
2013-07-08 13:00:00,84.94,84.98,84.94,84.98,3200.0,65.1295,65.1601,65.1295,65.1601,3200.0
2013-07-08 13:05:00,84.99,85.04,84.99,85.0,22400.0,65.1678,65.2061,65.1678,65.1755,22400.0
2013-07-08 13:10:00,85.0,85.01,84.99,85.0,54000.0,65.1755,65.1831,65.1678,65.1755,54000.0
2013-07-08 13:15:00,85.0,85.0,84.87,84.92,10900.0,65.1755,65.1755,65.0758,65.1141,10900.0
2013-07-08 13:20:00,84.93,84.95,84.87,84.88,3600.0,65.1218,65.1371,65.0758,65.0835,3600.0
2013-07-08 13:25:00,84.92,84.93,84.9,84.91,9000.0,65.1141,65.1218,65.0988,65.1065,9000.0
2013-07-08 13:30:00,84.9,84.97,84.9,84.97,26100.0,65.0988,65.1525,65.0988,65.1525,26100.0
2013-07-08 13:35:00,84.98,85.02,84.98,84.99,14400.0,65.1601,65.1908,65.1601,65.1678,14400.0
2013-07-08 13:40:00,85.01,85.05,85.0,85.05,3900.0,65.1831,65.2138,65.1755,65.2138,3900.0
2013-07-08 13:45:00,85.07,85.11,85.05,85.11,4100.0,65.2291,65.2598,65.2138,65.2598,4100.0
2013-07-08 13:50:00,85.1,85.1,85.07,85.07,4900.0,65.2522,65.2522,65.2291,65.2291,4900.0
2013-07-08 13:55:00,85.07,85.11,85.07,85.09,2100.0,65.2291,65.2598,65.2291,65.2445,2100.0
2013-07-08 14:00:00,85.11,85.14,85.08,85.14,19200.0,65.2598,65.2828,65.2368,65.2828,19200.0
2013-07-08 14:05:00,85.12,85.14,85.11,85.13,9200.0,65.2675,65.2828,65.2598,65.2752,9200.0
2013-07-08 14:10:00,85.11,85.12,85.09,85.09,6600.0,65.2598,65.2675,65.2445,65.2445,6600.0
2013-07-08 14:15:00,85.09,85.11,85.08,85.1,5300.0,65.2445,65.2598,65.2368,65.2522,5300.0
2013-07-08 14:20:00,85.1,85.13,85.09,85.1,9600.0,65.2522,65.2752,65.2445,65.2522,9600.0
2013-07-08 14:25:00,85.1,85.1,85.03,85.05,7400.0,65.2522,65.2522,65.1985,65.2138,7400.0
2013-07-08 14:30:00,85.05,85.1,85.05,85.07,15000.0,65.2138,65.2522,65.2138,65.2291,15000.0
2013-07-08 14:35:00,85.07,85.09,85.06,85.09,1900.0,65.2291,65.2445,65.2215,65.2445,1900.0
2013-07-08 14:40:00,85.11,85.13,85.1,85.11,2900.0,65.2598,65.2752,65.2522,65.2598,2900.0
2013-07-08 14:45:00,85.11,85.12,85.07,85.07,17700.0,65.2598,65.2675,65.2291,65.2291,17700.0
2013-07-08 14:50:00,85.07,85.16,85.07,85.15,4600.0,65.2291,65.2982,65.2291,65.2905,4600.0
2013-07-08 14:55:00,85.17,85.17,85.11,85.13,34800.0,65.3058,65.3058,65.2598,65.2752,34800.0
2013-07-08 15:00:00,85.11,85.12,85.05,85.07,20900.0,65.2598,65.2675,65.2138,65.2291,20900.0
2013-07-08 15:05:00,85.05,85.07,85.05,85.05,7300.0,65.2138,65.2291,65.2138,65.2138,7300.0
2013-07-08 15:10:00,85.05,85.06,85.0,85.0,19700.0,65.2138,65.2215,65.1755,65.1755,19700.0
2013-07-08 15:15:00,85.0,85.03,84.99,85.01,24100.0,65.1755,65.1985,65.1678,65.1831,24100.0
2013-07-08 15:20:00,85.02,85.02,84.97,84.97,19800.0,65.1908,65.1908,65.1525,65.1525,19800.0
2013-07-08 15:25:00,84.97,85.02,84.96,84.98,5600.0,65.1525,65.1908,65.1448,65.1601,5600.0
2013-07-08 15:30:00,84.97,84.99,84.92,84.99,13600.0,65.1525,65.1678,65.1141,65.1678,13600.0
2013-07-08 15:35:00,85.02,85.05,84.96,85.0,68100.0,65.1908,65.2138,65.1448,65.1755,68100.0
2013-07-08 15:40:00,85.0,85.01,84.99,85.0,22800.0,65.1755,65.1831,65.1678,65.1755,22800.0
2013-07-08 15:45:00,85.0,85.02,84.97,85.01,89400.0,65.1755,65.1908,65.1525,65.1831,89400.0
2013-07-08 15:50:00,85.0,85.0,84.9,84.92,39400.0,65.1755,65.1755,65.0988,65.1141,39400.0
2013-07-08 15:55:00,84.92,85.03,84.92,85.02,28300.0,65.1141,65.1985,65.1141,65.1908,28300.0
2013-07-09 09:30:00,85.62,85.62,85.55,85.55,37100.0,65.6509,65.6509,65.5972,65.5972,37100.0
2013-07-09 09:35:00,85.55,85.57,85.53,85.53,7200.0,65.5972,65.6125,65.5819,65.5819,7200.0
2013-07-09 09:40:00,85.53,85.56,85.46,85.54,26700.0,65.5819,65.6049,65.5282,65.5895,26700.0
2013-07-09 09:45:00,85.52,85.55,85.47,85.54,34000.0,65.5742,65.5972,65.5359,65.5895,34000.0
2013-07-09 09:50:00,85.54,85.57,85.52,85.53,14000.0,65.5895,65.6125,65.5742,65.5819,14000.0
2013-07-09 09:55:00,85.53,85.55,85.49,85.51,5600.0,65.5819,65.5972,65.5512,65.5665,5600.0
2013-07-09 10:00:00,85.5,85.5,85.33,85.39,26200.0,65.5589,65.5589,65.4285,65.4745,26200.0
2013-07-09 10:05:00,85.35,85.39,85.29,85.35,13500.0,65.4438,65.4745,65.3978,65.4438,13500.0
2013-07-09 10:10:00,85.35,85.41,85.35,85.39,3800.0,65.4438,65.4899,65.4438,65.4745,3800.0
2013-07-09 10:15:00,85.38,85.42,85.29,85.35,4200.0,65.4668,65.4975,65.3978,65.4438,4200.0
2013-07-09 10:20:00,85.34,85.41,85.33,85.41,9800.0,65.4362,65.4899,65.4285,65.4899,9800.0
2013-07-09 10:25:00,85.4,85.4,85.26,85.28,15300.0,65.4822,65.4822,65.3748,65.3902,15300.0
2013-07-09 10:30:00,85.28,85.36,85.25,85.3,16200.0,65.3902,65.4515,65.3672,65.4055,16200.0
2013-07-09 10:35:00,85.31,85.4,85.29,85.38,33900.0,65.4132,65.4822,65.3978,65.4668,33900.0
2013-07-09 10:40:00,85.39,85.46,85.35,85.46,8200.0,65.4745,65.5282,65.4438,65.5282,8200.0
2013-07-09 10:45:00,85.47,85.47,85.44,85.46,5100.0,65.5359,65.5359,65.5129,65.5282,5100.0
2013-07-09 10:50:00,85.49,85.5,85.43,85.48,8500.0,65.5512,65.5589,65.5052,65.5435,8500.0
2013-07-09 10:55:00,85.5,85.51,85.48,85.5,11800.0,65.5589,65.5665,65.5435,65.5589,11800.0
2013-07-09 11:00:00,85.51,85.53,85.51,85.52,7900.0,65.5665,65.5819,65.5665,65.5742,7900.0
2013-07-09 11:05:00,85.52,85.58,85.5,85.57,10900.0,65.5742,65.6202,65.5589,65.6125,10900.0
2013-07-09 11:10:00,85.57,85.6,85.53,85.6,786500.0,65.6125,65.6355,65.5819,65.6355,786500.0
2013-07-09 11:15:00,85.6,85.6,85.56,85.59,8700.0,65.6355,65.6355,65.6049,65.6279,8700.0
2013-07-09 11:20:00,85.58,85.59,85.55,85.55,8100.0,65.6202,65.6279,65.5972,65.5972,8100.0
2013-07-09 11:25:00,85.55,85.57,85.54,85.57,161600.0,65.5972,65.6125,65.5895,65.6125,161600.0
2013-07-09 11:30:00,85.58,85.63,85.57,85.62,17400.0,65.6202,65.6585,65.6125,65.6509,17400.0
2013-07-09 11:35:00,85.62,85.64,85.62,85.62,8800.0,65.6509,65.6662,65.6509,65.6509,8800.0
2013-07-09 11:40:00,85.63,85.68,85.63,85.67,10800.0,65.6585,65.6969,65.6585,65.6892,10800.0
2013-07-09 11:45:00,85.68,85.69,85.67,85.68,7800.0,65.6969,65.7045,65.6892,65.6969,7800.0
2013-07-09 11:50:00,85.64,85.64,85.6,85.61,800.0,65.6662,65.6662,65.6355,65.6432,800.0
2013-07-09 11:55:00,85.62,85.63,85.59,85.63,6800.0,65.6509,65.6585,65.6279,65.6585,6800.0
2013-07-09 12:00:00,85.62,85.62,85.6,85.62,3900.0,65.6509,65.6509,65.6355,65.6509,3900.0
2013-07-09 12:05:00,85.63,85.64,85.62,85.64,3500.0,65.6585,65.6662,65.6509,65.6662,3500.0
2013-07-09 12:10:00,85.64,85.67,85.63,85.67,3400.0,65.6662,65.6892,65.6585,65.6892,3400.0
2013-07-09 12:15:00,85.68,85.69,85.65,85.65,2200.0,65.6969,65.7045,65.6739,65.6739,2200.0
2013-07-09 12:20:00,85.69,85.7,85.66,85.66,55300.0,65.7045,65.7122,65.6815,65.6815,55300.0
2013-07-09 12:25:00,85.67,85.69,85.67,85.68,6900.0,65.6892,65.7045,65.6892,65.6969,6900.0
2013-07-09 12:30:00,85.69,85.74,85.68,85.73,82600.0,65.7045,65.7429,65.6969,65.7352,82600.0
2013-07-09 12:35:00,85.74,85.75,85.71,85.74,101300.0,65.7429,65.7506,65.7199,65.7429,101300.0
2013-07-09 12:40:00,85.74,85.77,85.74,85.76,7700.0,65.7429,65.7659,65.7429,65.7582,7700.0
2013-07-09 12:45:00,85.76,85.76,85.71,85.72,6200.0,65.7582,65.7582,65.7199,65.7276,6200.0
2013-07-09 12:50:00,85.74,85.79,85.74,85.77,5600.0,65.7429,65.7812,65.7429,65.7659,5600.0
2013-07-09 12:55:00,85.76,85.78,85.75,85.78,4300.0,65.7582,65.7736,65.7506,65.7736,4300.0
2013-07-09 13:00:00,85.78,85.78,85.77,85.78,4100.0,65.7736,65.7736,65.7659,65.7736,4100.0
2013-07-09 13:05:00,85.79,85.81,85.79,85.8,5100.0,65.7812,65.7966,65.7812,65.7889,5100.0
2013-07-09 13:10:00,85.79,85.79,85.77,85.79,14900.0,65.7812,65.7812,65.7659,65.7812,14900.0
2013-07-09 13:15:00,85.78,85.78,85.76,85.76,11700.0,65.7736,65.7736,65.7582,65.7582,11700.0
2013-07-09 13:20:00,85.77,85.79,85.76,85.77,36500.0,65.7659,65.7812,65.7582,65.7659,36500.0
2013-07-09 13:25:00,85.76,85.77,85.75,85.76,15600.0,65.7582,65.7659,65.7506,65.7582,15600.0
2013-07-09 13:30:00,85.75,85.76,85.68,85.72,38300.0,65.7506,65.7582,65.6969,65.7276,38300.0
2013-07-09 13:35:00,85.74,85.75,85.73,85.73,3100.0,65.7429,65.7506,65.7352,65.7352,3100.0
2013-07-09 13:40:00,85.72,85.72,85.68,85.72,13700.0,65.7276,65.7276,65.6969,65.7276,13700.0
2013-07-09 13:45:00,85.74,85.8,85.74,85.78,17400.0,65.7429,65.7889,65.7429,65.7736,17400.0
2013-07-09 13:50:00,85.77,85.81,85.77,85.8,16300.0,65.7659,65.7966,65.7659,65.7889,16300.0
2013-07-09 13:55:00,85.79,85.8,85.77,85.78,3500.0,65.7812,65.7889,65.7659,65.7736,3500.0
2013-07-09 14:00:00,85.78,85.79,85.77,85.77,6100.0,65.7736,65.7812,65.7659,65.7659,6100.0
2013-07-09 14:05:00,85.78,85.84,85.78,85.83,27800.0,65.7736,65.8196,65.7736,65.8119,27800.0
2013-07-09 14:10:00,85.84,85.88,85.84,85.87,18700.0,65.8196,65.8502,65.8196,65.8426,18700.0
2013-07-09 14:15:00,85.87,85.87,85.81,85.83,9700.0,65.8426,65.8426,65.7966,65.8119,9700.0
2013-07-09 14:20:00,85.83,85.85,85.81,85.82,17900.0,65.8119,65.8272,65.7966,65.8042,17900.0
2013-07-09 14:25:00,85.83,85.86,85.83,85.86,5300.0,65.8119,65.8349,65.8119,65.8349,5300.0
2013-07-09 14:30:00,85.85,85.85,85.79,85.79,14800.0,65.8272,65.8272,65.7812,65.7812,14800.0
2013-07-09 14:35:00,85.81,85.81,85.74,85.76,15400.0,65.7966,65.7966,65.7429,65.7582,15400.0
2013-07-09 14:40:00,85.77,85.81,85.76,85.79,32700.0,65.7659,65.7966,65.7582,65.7812,32700.0
2013-07-09 14:45:00,85.8,85.8,85.77,85.79,11000.0,65.7889,65.7889,65.7659,65.7812,11000.0
2013-07-09 14:50:00,85.78,85.78,85.72,85.73,14000.0,65.7736,65.7736,65.7276,65.7352,14000.0
2013-07-09 14:55:00,85.74,85.74,85.72,85.73,3800.0,65.7429,65.7429,65.7276,65.7352,3800.0
2013-07-09 15:00:00,85.72,85.76,85.72,85.73,12000.0,65.7276,65.7582,65.7276,65.7352,12000.0
2013-07-09 15:05:00,85.71,85.76,85.7,85.76,7800.0,65.7199,65.7582,65.7122,65.7582,7800.0
2013-07-09 15:10:00,85.77,85.79,85.75,85.78,14200.0,65.7659,65.7812,65.7506,65.7736,14200.0
2013-07-09 15:15:00,85.79,85.81,85.76,85.78,24500.0,65.7812,65.7966,65.7582,65.7736,24500.0
2013-07-09 15:20:00,85.78,85.79,85.76,85.78,7000.0,65.7736,65.7812,65.7582,65.7736,7000.0
2013-07-09 15:25:00,85.79,85.81,85.77,85.8,27600.0,65.7812,65.7966,65.7659,65.7889,27600.0
2013-07-09 15:30:00,85.79,85.8,85.73,85.8,9300.0,65.7812,65.7889,65.7352,65.7889,9300.0
2013-07-09 15:35:00,85.83,85.85,85.8,85.81,46800.0,65.8119,65.8272,65.7889,65.7966,46800.0
2013-07-09 15:40:00,85.81,85.81,85.8,85.8,8700.0,65.7966,65.7966,65.7889,65.7889,8700.0
2013-07-09 15:45:00,85.79,85.79,85.72,85.75,23900.0,65.7812,65.7812,65.7276,65.7506,23900.0
2013-07-09 15:50:00,85.75,85.75,85.68,85.69,26300.0,65.7506,65.7506,65.6969,65.7045,26300.0
2013-07-09 15:55:00,85.69,85.8,85.69,85.75,74100.0,65.7045,65.7889,65.7045,65.7506,74100.0
2013-07-10 09:30:00,85.7,85.79,85.7,85.77,15100.0,65.7122,65.7812,65.7122,65.7659,15100.0
2013-07-10 09:35:00,85.77,85.78,85.7,85.7,16700.0,65.7659,65.7736,65.7122,65.7122,16700.0
2013-07-10 09:40:00,85.7,85.74,85.67,85.73,5900.0,65.7122,65.7429,65.6892,65.7352,5900.0
2013-07-10 09:45:00,85.76,85.79,85.71,85.76,11000.0,65.7582,65.7812,65.7199,65.7582,11000.0
2013-07-10 09:50:00,85.77,85.79,85.74,85.77,3100.0,65.7659,65.7812,65.7429,65.7659,3100.0
2013-07-10 09:55:00,85.76,85.77,85.73,85.73,20700.0,65.7582,65.7659,65.7352,65.7352,20700.0
2013-07-10 10:00:00,85.75,85.76,85.7,85.7,24400.0,65.7506,65.7582,65.7122,65.7122,24400.0
2013-07-10 10:05:00,85.7,85.74,85.7,85.73,10900.0,65.7122,65.7429,65.7122,65.7352,10900.0
2013-07-10 10:10:00,85.71,85.71,85.63,85.64,3000.0,65.7199,65.7199,65.6585,65.6662,3000.0
2013-07-10 10:15:00,85.6,85.65,85.56,85.58,10700.0,65.6355,65.6739,65.6049,65.6202,10700.0
2013-07-10 10:20:00,85.58,85.63,85.56,85.6,12000.0,65.6202,65.6585,65.6049,65.6355,12000.0
2013-07-10 10:25:00,85.58,85.61,85.56,85.56,6100.0,65.6202,65.6432,65.6049,65.6049,6100.0
2013-07-10 10:30:00,85.57,85.58,85.48,85.48,5700.0,65.6125,65.6202,65.5435,65.5435,5700.0
2013-07-10 10:35:00,85.5,85.53,85.48,85.53,33100.0,65.5589,65.5819,65.5435,65.5819,33100.0
2013-07-10 10:40:00,85.54,85.56,85.51,85.52,8100.0,65.5895,65.6049,65.5665,65.5742,8100.0
2013-07-10 10:45:00,85.53,85.56,85.52,85.55,3900.0,65.5819,65.6049,65.5742,65.5972,3900.0
2013-07-10 10:50:00,85.55,85.57,85.55,85.56,13600.0,65.5972,65.6125,65.5972,65.6049,13600.0
2013-07-10 10:55:00,85.55,85.55,85.53,85.55,4700.0,65.5972,65.5972,65.5819,65.5972,4700.0
2013-07-10 11:00:00,85.53,85.56,85.47,85.5,5400.0,65.5819,65.6049,65.5359,65.5589,5400.0
2013-07-10 11:05:00,85.5,85.51,85.44,85.44,5300.0,65.5589,65.5665,65.5129,65.5129,5300.0
2013-07-10 11:10:00,85.47,85.49,85.44,85.49,4200.0,65.5359,65.5512,65.5129,65.5512,4200.0
2013-07-10 11:15:00,85.47,85.47,85.44,85.45,6700.0,65.5359,65.5359,65.5129,65.5205,6700.0
2013-07-10 11:20:00,85.46,85.48,85.46,85.48,1500.0,65.5282,65.5435,65.5282,65.5435,1500.0
2013-07-10 11:25:00,85.46,85.46,85.42,85.42,900.0,65.5282,65.5282,65.4975,65.4975,900.0
2013-07-10 11:30:00,85.46,85.5,85.46,85.5,5700.0,65.5282,65.5589,65.5282,65.5589,5700.0
2013-07-10 11:35:00,85.51,85.55,85.51,85.53,2500.0,65.5665,65.5972,65.5665,65.5819,2500.0
2013-07-10 11:40:00,85.54,85.58,85.52,85.53,11500.0,65.5895,65.6202,65.5742,65.5819,11500.0
2013-07-10 11:45:00,85.53,85.53,85.49,85.5,3200.0,65.5819,65.5819,65.5512,65.5589,3200.0
2013-07-10 11:50:00,85.51,85.52,85.49,85.51,24600.0,65.5665,65.5742,65.5512,65.5665,24600.0
2013-07-10 11:55:00,85.51,85.53,85.47,85.47,13400.0,65.5665,65.5819,65.5359,65.5359,13400.0
2013-07-10 12:00:00,85.45,85.47,85.42,85.46,8100.0,65.5205,65.5359,65.4975,65.5282,8100.0
2013-07-10 12:05:00,85.46,85.47,85.45,85.45,3600.0,65.5282,65.5359,65.5205,65.5205,3600.0
2013-07-10 12:10:00,85.46,85.49,85.46,85.49,2500.0,65.5282,65.5512,65.5282,65.5512,2500.0
2013-07-10 12:15:00,85.5,85.5,85.45,85.47,7100.0,65.5589,65.5589,65.5205,65.5359,7100.0
2013-07-10 12:20:00,85.48,85.48,85.45,85.46,900.0,65.5435,65.5435,65.5205,65.5282,900.0
2013-07-10 12:25:00,85.46,85.46,85.43,85.43,700.0,65.5282,65.5282,65.5052,65.5052,700.0
2013-07-10 12:30:00,85.44,85.48,85.44,85.48,2300.0,65.5129,65.5435,65.5129,65.5435,2300.0
2013-07-10 12:35:00,85.48,85.5,85.47,85.5,7400.0,65.5435,65.5589,65.5359,65.5589,7400.0
2013-07-10 12:40:00,85.49,85.5,85.48,85.5,3200.0,65.5512,65.5589,65.5435,65.5589,3200.0
2013-07-10 12:45:00,85.5,85.53,85.5,85.52,6700.0,65.5589,65.5819,65.5589,65.5742,6700.0
2013-07-10 12:50:00,85.52,85.54,85.51,85.51,9200.0,65.5742,65.5895,65.5665,65.5665,9200.0
2013-07-10 12:55:00,85.51,85.51,85.48,85.51,6700.0,65.5665,65.5665,65.5435,65.5665,6700.0
2013-07-10 13:00:00,85.51,85.52,85.5,85.52,14100.0,65.5665,65.5742,65.5589,65.5742,14100.0
2013-07-10 13:05:00,85.51,85.51,85.48,85.48,7700.0,65.5665,65.5665,65.5435,65.5435,7700.0
2013-07-10 13:10:00,85.48,85.48,85.47,85.48,6700.0,65.5435,65.5435,65.5359,65.5435,6700.0
2013-07-10 13:15:00,85.49,85.5,85.47,85.48,28200.0,65.5512,65.5589,65.5359,65.5435,28200.0
2013-07-10 13:20:00,85.5,85.5,85.48,85.48,4400.0,65.5589,65.5589,65.5435,65.5435,4400.0
2013-07-10 13:25:00,85.48,85.49,85.47,85.49,8000.0,65.5435,65.5512,65.5359,65.5512,8000.0
2013-07-10 13:30:00,85.5,85.52,85.49,85.52,4300.0,65.5589,65.5742,65.5512,65.5742,4300.0
2013-07-10 13:35:00,85.52,85.53,85.5,85.51,9100.0,65.5742,65.5819,65.5589,65.5665,9100.0
2013-07-10 13:40:00,85.5,85.52,85.49,85.5,5200.0,65.5589,65.5742,65.5512,65.5589,5200.0
2013-07-10 13:45:00,85.5,85.56,85.5,85.56,2900.0,65.5589,65.6049,65.5589,65.6049,2900.0
2013-07-10 13:50:00,85.57,85.57,85.54,85.54,7900.0,65.6125,65.6125,65.5895,65.5895,7900.0
2013-07-10 13:55:00,85.54,85.54,85.5,85.51,5200.0,65.5895,65.5895,65.5589,65.5665,5200.0
2013-07-10 14:00:00,85.5,85.93,85.47,85.85,56600.0,65.5589,65.8886,65.5359,65.8272,56600.0
2013-07-10 14:05:00,85.82,85.82,85.62,85.66,18900.0,65.8042,65.8042,65.6509,65.6815,18900.0
2013-07-10 14:10:00,85.7,85.79,85.63,85.76,16800.0,65.7122,65.7812,65.6585,65.7582,16800.0
2013-07-10 14:15:00,85.79,85.88,85.75,85.86,22000.0,65.7812,65.8502,65.7506,65.8349,22000.0
2013-07-10 14:20:00,85.86,85.91,85.77,85.78,12900.0,65.8349,65.8732,65.7659,65.7736,12900.0
2013-07-10 14:25:00,85.79,85.8,85.65,85.69,14700.0,65.7812,65.7889,65.6739,65.7045,14700.0
2013-07-10 14:30:00,85.7,85.74,85.67,85.71,8800.0,65.7122,65.7429,65.6892,65.7199,8800.0
2013-07-10 14:35:00,85.7,85.7,85.53,85.56,32700.0,65.7122,65.7122,65.5819,65.6049,32700.0
2013-07-10 14:40:00,85.57,85.64,85.57,85.64,94400.0,65.6125,65.6662,65.6125,65.6662,94400.0
2013-07-10 14:45:00,85.64,85.64,85.36,85.4,27700.0,65.6662,65.6662,65.4515,65.4822,27700.0
2013-07-10 14:50:00,85.38,85.52,85.37,85.43,42900.0,65.4668,65.5742,65.4592,65.5052,42900.0
2013-07-10 14:55:00,85.44,85.5,85.39,85.48,9000.0,65.5129,65.5589,65.4745,65.5435,9000.0
2013-07-10 15:00:00,85.48,85.57,85.47,85.53,28400.0,65.5435,65.6125,65.5359,65.5819,28400.0
2013-07-10 15:05:00,85.51,85.51,85.38,85.43,23600.0,65.5665,65.5665,65.4668,65.5052,23600.0
2013-07-10 15:10:00,85.39,85.51,85.38,85.42,26300.0,65.4745,65.5665,65.4668,65.4975,26300.0
2013-07-10 15:15:00,85.43,85.45,85.4,85.44,10100.0,65.5052,65.5205,65.4822,65.5129,10100.0
2013-07-10 15:20:00,85.47,85.52,85.46,85.52,7200.0,65.5359,65.5742,65.5282,65.5742,7200.0
2013-07-10 15:25:00,85.52,85.65,85.52,85.57,36400.0,65.5742,65.6739,65.5742,65.6125,36400.0
2013-07-10 15:30:00,85.57,85.59,85.5,85.54,4700.0,65.6125,65.6279,65.5589,65.5895,4700.0
2013-07-10 15:35:00,85.53,85.54,85.49,85.54,6600.0,65.5819,65.5895,65.5512,65.5895,6600.0
2013-07-10 15:40:00,85.56,85.62,85.54,85.62,4600.0,65.6049,65.6509,65.5895,65.6509,4600.0
2013-07-10 15:45:00,85.63,85.64,85.6,85.62,5700.0,65.6585,65.6662,65.6355,65.6509,5700.0
2013-07-10 15:50:00,85.62,85.63,85.57,85.61,12100.0,65.6509,65.6585,65.6125,65.6432,12100.0
2013-07-10 15:55:00,85.63,85.66,85.59,85.59,24600.0,65.6585,65.6815,65.6279,65.6279,24600.0
2013-07-11 09:30:00,86.72,86.78,86.6,86.61,33000.0,66.4943,66.5403,66.4023,66.41,33000.0
2013-07-11 09:35:00,86.61,86.61,86.51,86.55,31900.0,66.41,66.41,66.3333,66.364,31900.0
2013-07-11 09:40:00,86.55,86.58,86.47,86.47,16500.0,66.364,66.387,66.3026,66.3026,16500.0
2013-07-11 09:45:00,86.49,86.5,86.33,86.33,22600.0,66.318,66.3256,66.1953,66.1953,22600.0
2013-07-11 09:50:00,86.35,86.45,86.35,86.44,14400.0,66.2106,66.2873,66.2106,66.2796,14400.0
2013-07-11 09:55:00,86.45,86.46,86.38,86.4,24100.0,66.2873,66.295,66.2336,66.249,24100.0
2013-07-11 10:00:00,86.39,86.4,86.33,86.34,11800.0,66.2413,66.249,66.1953,66.2029,11800.0
2013-07-11 10:05:00,86.32,86.36,86.31,86.35,11800.0,66.1876,66.2183,66.1799,66.2106,11800.0
2013-07-11 10:10:00,86.35,86.4,86.31,86.39,18300.0,66.2106,66.249,66.1799,66.2413,18300.0
2013-07-11 10:15:00,86.4,86.41,86.36,86.37,9600.0,66.249,66.2566,66.2183,66.226,9600.0
2013-07-11 10:20:00,86.38,86.41,86.35,86.38,35600.0,66.2336,66.2566,66.2106,66.2336,35600.0
2013-07-11 10:25:00,86.37,86.39,86.32,86.38,49900.0,66.226,66.2413,66.1876,66.2336,49900.0
2013-07-11 10:30:00,86.36,86.38,86.26,86.27,28600.0,66.2183,66.2336,66.1416,66.1493,28600.0
2013-07-11 10:35:00,86.28,86.29,86.26,86.28,13000.0,66.1569,66.1646,66.1416,66.1569,13000.0
2013-07-11 10:40:00,86.27,86.3,86.25,86.29,49300.0,66.1493,66.1723,66.1339,66.1646,49300.0
2013-07-11 10:45:00,86.3,86.32,86.22,86.28,43700.0,66.1723,66.1876,66.1109,66.1569,43700.0
2013-07-11 10:50:00,86.28,86.41,86.28,86.4,5700.0,66.1569,66.2566,66.1569,66.249,5700.0
2013-07-11 10:55:00,86.4,86.4,86.37,86.38,8700.0,66.249,66.249,66.226,66.2336,8700.0
2013-07-11 11:00:00,86.39,86.43,86.39,86.4,7100.0,66.2413,66.272,66.2413,66.249,7100.0
2013-07-11 11:05:00,86.39,86.45,86.38,86.44,9700.0,66.2413,66.2873,66.2336,66.2796,9700.0
2013-07-11 11:10:00,86.44,86.48,86.43,86.45,64500.0,66.2796,66.3103,66.272,66.2873,64500.0
2013-07-11 11:15:00,86.45,86.47,86.41,86.42,10100.0,66.2873,66.3026,66.2566,66.2643,10100.0
2013-07-11 11:20:00,86.41,86.44,86.41,86.44,8600.0,66.2566,66.2796,66.2566,66.2796,8600.0
2013-07-11 11:25:00,86.45,86.47,86.43,86.47,12700.0,66.2873,66.3026,66.272,66.3026,12700.0
2013-07-11 11:30:00,86.48,86.48,86.41,86.41,13400.0,66.3103,66.3103,66.2566,66.2566,13400.0
2013-07-11 11:35:00,86.41,86.43,86.41,86.41,8500.0,66.2566,66.272,66.2566,66.2566,8500.0
2013-07-11 11:40:00,86.41,86.42,86.39,86.4,19900.0,66.2566,66.2643,66.2413,66.249,19900.0
2013-07-11 11:45:00,86.41,86.44,86.41,86.43,24200.0,66.2566,66.2796,66.2566,66.272,24200.0
2013-07-11 11:50:00,86.44,86.45,86.42,86.43,9400.0,66.2796,66.2873,66.2643,66.272,9400.0
2013-07-11 11:55:00,86.43,86.46,86.43,86.45,6700.0,66.272,66.295,66.272,66.2873,6700.0
2013-07-11 12:00:00,86.46,86.46,86.41,86.41,4200.0,66.295,66.295,66.2566,66.2566,4200.0
2013-07-11 12:05:00,86.41,86.42,86.37,86.37,11400.0,66.2566,66.2643,66.226,66.226,11400.0
2013-07-11 12:10:00,86.37,86.37,86.35,86.35,9300.0,66.226,66.226,66.2106,66.2106,9300.0
2013-07-11 12:15:00,86.35,86.38,86.34,86.37,10400.0,66.2106,66.2336,66.2029,66.226,10400.0
2013-07-11 12:20:00,86.37,86.39,86.36,86.39,11700.0,66.226,66.2413,66.2183,66.2413,11700.0
2013-07-11 12:25:00,86.39,86.39,86.38,86.39,1200.0,66.2413,66.2413,66.2336,66.2413,1200.0
2013-07-11 12:30:00,86.38,86.39,86.36,86.36,3500.0,66.2336,66.2413,66.2183,66.2183,3500.0
2013-07-11 12:35:00,86.36,86.38,86.34,86.34,9900.0,66.2183,66.2336,66.2029,66.2029,9900.0
2013-07-11 12:40:00,86.34,86.38,86.34,86.38,3400.0,66.2029,66.2336,66.2029,66.2336,3400.0
2013-07-11 12:45:00,86.38,86.41,86.37,86.39,7400.0,66.2336,66.2566,66.226,66.2413,7400.0
2013-07-11 12:50:00,86.38,86.41,86.38,86.41,2000.0,66.2336,66.2566,66.2336,66.2566,2000.0
2013-07-11 12:55:00,86.41,86.42,86.37,86.37,3200.0,66.2566,66.2643,66.226,66.226,3200.0
2013-07-11 13:00:00,86.38,86.41,86.37,86.41,48600.0,66.2336,66.2566,66.226,66.2566,48600.0
2013-07-11 13:05:00,86.41,86.42,86.4,86.41,4500.0,66.2566,66.2643,66.249,66.2566,4500.0
2013-07-11 13:10:00,86.4,86.42,86.4,86.4,5200.0,66.249,66.2643,66.249,66.249,5200.0
2013-07-11 13:15:00,86.4,86.41,86.4,86.4,8000.0,66.249,66.2566,66.249,66.249,8000.0
2013-07-11 13:20:00,86.39,86.41,86.38,86.4,26700.0,66.2413,66.2566,66.2336,66.249,26700.0
2013-07-11 13:25:00,86.39,86.41,86.38,86.41,28300.0,66.2413,66.2566,66.2336,66.2566,28300.0
2013-07-11 13:30:00,86.4,86.4,86.35,86.36,20900.0,66.249,66.249,66.2106,66.2183,20900.0
2013-07-11 13:35:00,86.36,86.39,86.35,86.38,3700.0,66.2183,66.2413,66.2106,66.2336,3700.0
2013-07-11 13:40:00,86.39,86.39,86.36,86.37,3600.0,66.2413,66.2413,66.2183,66.226,3600.0
2013-07-11 13:45:00,86.38,86.41,86.38,86.41,3700.0,66.2336,66.2566,66.2336,66.2566,3700.0
2013-07-11 13:50:00,86.4,86.41,86.39,86.4,2800.0,66.249,66.2566,66.2413,66.249,2800.0
2013-07-11 13:55:00,86.4,86.43,86.4,86.41,3100.0,66.249,66.272,66.249,66.2566,3100.0
2013-07-11 14:00:00,86.41,86.43,86.41,86.42,3300.0,66.2566,66.272,66.2566,66.2643,3300.0
2013-07-11 14:05:00,86.41,86.44,86.41,86.44,11600.0,66.2566,66.2796,66.2566,66.2796,11600.0
2013-07-11 14:10:00,86.43,86.46,86.43,86.44,13500.0,66.272,66.295,66.272,66.2796,13500.0
2013-07-11 14:15:00,86.44,86.49,86.44,86.48,15700.0,66.2796,66.318,66.2796,66.3103,15700.0
2013-07-11 14:20:00,86.5,86.53,86.5,86.53,9200.0,66.3256,66.3486,66.3256,66.3486,9200.0
2013-07-11 14:25:00,86.53,86.6,86.53,86.57,33400.0,66.3486,66.4023,66.3486,66.3793,33400.0
2013-07-11 14:30:00,86.58,86.69,86.58,86.69,44500.0,66.387,66.4713,66.387,66.4713,44500.0
2013-07-11 14:35:00,86.68,86.68,86.63,86.63,11500.0,66.4637,66.4637,66.4253,66.4253,11500.0
2013-07-11 14:40:00,86.63,86.64,86.61,86.64,3600.0,66.4253,66.433,66.41,66.433,3600.0
2013-07-11 14:45:00,86.64,86.65,86.63,86.64,21900.0,66.433,66.4406,66.4253,66.433,21900.0
2013-07-11 14:50:00,86.64,86.68,86.64,86.66,7400.0,66.433,66.4637,66.433,66.4483,7400.0
2013-07-11 14:55:00,86.65,86.65,86.59,86.62,9000.0,66.4406,66.4406,66.3946,66.4176,9000.0
2013-07-11 15:00:00,86.62,86.66,86.62,86.64,8800.0,66.4176,66.4483,66.4176,66.433,8800.0
2013-07-11 15:05:00,86.64,86.65,86.59,86.6,19500.0,66.433,66.4406,66.3946,66.4023,19500.0
2013-07-11 15:10:00,86.6,86.62,86.6,86.62,4800.0,66.4023,66.4176,66.4023,66.4176,4800.0
2013-07-11 15:15:00,86.62,86.64,86.61,86.63,7500.0,66.4176,66.433,66.41,66.4253,7500.0
2013-07-11 15:20:00,86.62,86.73,86.62,86.72,12300.0,66.4176,66.502,66.4176,66.4943,12300.0
2013-07-11 15:25:00,86.72,86.73,86.69,86.71,7000.0,66.4943,66.502,66.4713,66.4867,7000.0
2013-07-11 15:30:00,86.7,86.7,86.61,86.67,38600.0,66.479,66.479,66.41,66.456,38600.0
2013-07-11 15:35:00,86.67,86.69,86.66,86.69,11600.0,66.456,66.4713,66.4483,66.4713,11600.0
2013-07-11 15:40:00,86.7,86.78,86.7,86.78,11900.0,66.479,66.5403,66.479,66.5403,11900.0
2013-07-11 15:45:00,86.79,86.8,86.76,86.79,24900.0,66.548,66.5557,66.525,66.548,24900.0
2013-07-11 15:50:00,86.78,86.78,86.75,86.76,92300.0,66.5403,66.5403,66.5173,66.525,92300.0
2013-07-11 15:55:00,86.76,86.81,86.7,86.7,85200.0,66.525,66.5633,66.479,66.479,85200.0
2013-07-12 09:30:00,86.76,86.76,86.68,86.73,10500.0,66.525,66.525,66.4637,66.502,10500.0
2013-07-12 09:35:00,86.73,86.77,86.7,86.71,5500.0,66.502,66.5327,66.479,66.4867,5500.0
2013-07-12 09:40:00,86.73,86.73,86.63,86.65,9000.0,66.502,66.502,66.4253,66.4406,9000.0
2013-07-12 09:45:00,86.65,86.74,86.65,86.73,5700.0,66.4406,66.5097,66.4406,66.502,5700.0
2013-07-12 09:50:00,86.76,86.79,86.75,86.77,10600.0,66.525,66.548,66.5173,66.5327,10600.0
2013-07-12 09:55:00,86.7,86.72,86.64,86.71,4500.0,66.479,66.4943,66.433,66.4867,4500.0
2013-07-12 10:00:00,86.73,86.73,86.66,86.66,11800.0,66.502,66.502,66.4483,66.4483,11800.0
2013-07-12 10:05:00,86.68,86.68,86.62,86.62,2300.0,66.4637,66.4637,66.4176,66.4176,2300.0
2013-07-12 10:10:00,86.61,86.71,86.58,86.71,10000.0,66.41,66.4867,66.387,66.4867,10000.0
2013-07-12 10:15:00,86.68,86.76,86.68,86.73,6200.0,66.4637,66.525,66.4637,66.502,6200.0
2013-07-12 10:20:00,86.75,86.75,86.72,86.74,6200.0,66.5173,66.5173,66.4943,66.5097,6200.0
2013-07-12 10:25:00,86.75,86.77,86.69,86.74,17600.0,66.5173,66.5327,66.4713,66.5097,17600.0
2013-07-12 10:30:00,86.75,86.75,86.7,86.73,10700.0,66.5173,66.5173,66.479,66.502,10700.0
2013-07-12 10:35:00,86.73,86.78,86.73,86.76,13000.0,66.502,66.5403,66.502,66.525,13000.0
2013-07-12 10:40:00,86.79,86.82,86.78,86.82,20600.0,66.548,66.571,66.5403,66.571,20600.0
2013-07-12 10:45:00,86.83,86.86,86.77,86.77,44900.0,66.5787,66.6017,66.5327,66.5327,44900.0
2013-07-12 10:50:00,86.77,86.77,86.73,86.75,4300.0,66.5327,66.5327,66.502,66.5173,4300.0
2013-07-12 10:55:00,86.74,86.76,86.72,86.72,2300.0,66.5097,66.525,66.4943,66.4943,2300.0
2013-07-12 11:00:00,86.73,86.77,86.73,86.76,11200.0,66.502,66.5327,66.502,66.525,11200.0
2013-07-12 11:05:00,86.76,86.77,86.75,86.75,4700.0,66.525,66.5327,66.5173,66.5173,4700.0
2013-07-12 11:10:00,86.79,86.79,86.76,86.78,1400.0,66.548,66.548,66.525,66.5403,1400.0
2013-07-12 11:15:00,86.78,86.79,86.76,86.77,6400.0,66.5403,66.548,66.525,66.5327,6400.0
2013-07-12 11:20:00,86.77,86.78,86.76,86.78,4900.0,66.5327,66.5403,66.525,66.5403,4900.0
2013-07-12 11:25:00,86.77,86.8,86.73,86.74,14300.0,66.5327,66.5557,66.502,66.5097,14300.0
2013-07-12 11:30:00,86.75,86.77,86.75,86.75,17800.0,66.5173,66.5327,66.5173,66.5173,17800.0
2013-07-12 11:35:00,86.73,86.73,86.7,86.72,7000.0,66.502,66.502,66.479,66.4943,7000.0
2013-07-12 11:40:00,86.71,86.73,86.7,86.71,7200.0,66.4867,66.502,66.479,66.4867,7200.0
2013-07-12 11:45:00,86.7,86.7,86.66,86.67,3500.0,66.479,66.479,66.4483,66.456,3500.0
2013-07-12 11:50:00,86.67,86.67,86.61,86.62,9600.0,66.456,66.456,66.41,66.4176,9600.0
2013-07-12 11:55:00,86.62,86.63,86.62,86.62,13900.0,66.4176,66.4253,66.4176,66.4176,13900.0
2013-07-12 12:00:00,86.62,86.64,86.62,86.63,6500.0,66.4176,66.433,66.4176,66.4253,6500.0
2013-07-12 12:05:00,86.63,86.65,86.63,86.65,5500.0,66.4253,66.4406,66.4253,66.4406,5500.0
2013-07-12 12:10:00,86.63,86.66,86.62,86.64,15100.0,66.4253,66.4483,66.4176,66.433,15100.0
2013-07-12 12:15:00,86.63,86.64,86.61,86.63,4400.0,66.4253,66.433,66.41,66.4253,4400.0
2013-07-12 12:20:00,86.64,86.67,86.64,86.66,22300.0,66.433,66.456,66.433,66.4483,22300.0
2013-07-12 12:25:00,86.67,86.69,86.67,86.69,7800.0,66.456,66.4713,66.456,66.4713,7800.0
2013-07-12 12:30:00,86.69,86.69,86.65,86.67,7700.0,66.4713,66.4713,66.4406,66.456,7700.0
2013-07-12 12:35:00,86.67,86.67,86.66,86.66,500.0,66.456,66.456,66.4483,66.4483,500.0
2013-07-12 12:40:00,86.7,86.75,86.69,86.75,5000.0,66.479,66.5173,66.4713,66.5173,5000.0
2013-07-12 12:45:00,86.74,86.74,86.72,86.72,4000.0,66.5097,66.5097,66.4943,66.4943,4000.0
2013-07-12 12:50:00,86.72,86.74,86.72,86.72,8700.0,66.4943,66.5097,66.4943,66.4943,8700.0
2013-07-12 12:55:00,86.73,86.75,86.73,86.75,1400.0,66.502,66.5173,66.502,66.5173,1400.0
2013-07-12 13:00:00,86.76,86.76,86.68,86.72,10400.0,66.525,66.525,66.4637,66.4943,10400.0
2013-07-12 13:05:00,86.7,86.72,86.68,86.69,3900.0,66.479,66.4943,66.4637,66.4713,3900.0
2013-07-12 13:10:00,86.7,86.7,86.67,86.67,4400.0,66.479,66.479,66.456,66.456,4400.0
2013-07-12 13:15:00,86.68,86.74,86.68,86.74,800.0,66.4637,66.5097,66.4637,66.5097,800.0
2013-07-12 13:20:00,86.75,86.76,86.73,86.76,3800.0,66.5173,66.525,66.502,66.525,3800.0
2013-07-12 13:25:00,86.75,86.76,86.75,86.76,18300.0,66.5173,66.525,66.5173,66.525,18300.0
2013-07-12 13:30:00,86.77,86.77,86.75,86.76,6400.0,66.5327,66.5327,66.5173,66.525,6400.0
2013-07-12 13:35:00,86.76,86.76,86.75,86.75,700.0,66.525,66.525,66.5173,66.5173,700.0
2013-07-12 13:40:00,86.76,86.77,86.75,86.76,2500.0,66.525,66.5327,66.5173,66.525,2500.0
2013-07-12 13:45:00,86.76,86.81,86.76,86.81,4300.0,66.525,66.5633,66.525,66.5633,4300.0
2013-07-12 13:50:00,86.82,86.83,86.8,86.81,4300.0,66.571,66.5787,66.5557,66.5633,4300.0
2013-07-12 13:55:00,86.81,86.81,86.77,86.77,2400.0,66.5633,66.5633,66.5327,66.5327,2400.0
2013-07-12 14:00:00,86.79,86.79,86.78,86.78,2000.0,66.548,66.548,66.5403,66.5403,2000.0
2013-07-12 14:05:00,86.77,86.77,86.69,86.69,3000.0,66.5327,66.5327,66.4713,66.4713,3000.0
2013-07-12 14:10:00,86.68,86.68,86.66,86.67,5000.0,66.4637,66.4637,66.4483,66.456,5000.0
2013-07-12 14:15:00,86.68,86.71,86.67,86.69,14900.0,66.4637,66.4867,66.456,66.4713,14900.0
2013-07-12 14:20:00,86.68,86.69,86.67,86.69,7100.0,66.4637,66.4713,66.456,66.4713,7100.0
2013-07-12 14:25:00,86.7,86.72,86.68,86.72,3000.0,66.479,66.4943,66.4637,66.4943,3000.0
2013-07-12 14:30:00,86.73,86.73,86.7,86.7,23800.0,66.502,66.502,66.479,66.479,23800.0
2013-07-12 14:35:00,86.7,86.71,86.68,86.71,7800.0,66.479,66.4867,66.4637,66.4867,7800.0
2013-07-12 14:40:00,86.7,86.74,86.7,86.74,3000.0,66.479,66.5097,66.479,66.5097,3000.0
2013-07-12 14:45:00,86.73,86.74,86.71,86.73,13200.0,66.502,66.5097,66.4867,66.502,13200.0
2013-07-12 14:50:00,86.74,86.76,86.74,86.76,10800.0,66.5097,66.525,66.5097,66.525,10800.0
2013-07-12 14:55:00,86.77,86.77,86.73,86.75,2300.0,66.5327,66.5327,66.502,66.5173,2300.0
2013-07-12 15:00:00,86.75,86.75,86.72,86.72,2200.0,66.5173,66.5173,66.4943,66.4943,2200.0
2013-07-12 15:05:00,86.71,86.73,86.69,86.73,5600.0,66.4867,66.502,66.4713,66.502,5600.0
2013-07-12 15:10:00,86.73,86.74,86.73,86.74,2600.0,66.502,66.5097,66.502,66.5097,2600.0
2013-07-12 15:15:00,86.74,86.76,86.74,86.75,5900.0,66.5097,66.525,66.5097,66.5173,5900.0
2013-07-12 15:20:00,86.76,86.77,86.74,86.76,2600.0,66.525,66.5327,66.5097,66.525,2600.0
2013-07-12 15:25:00,86.76,86.79,86.76,86.78,2100.0,66.525,66.548,66.525,66.5403,2100.0
2013-07-12 15:30:00,86.78,86.79,86.77,86.79,2200.0,66.5403,66.548,66.5327,66.548,2200.0
2013-07-12 15:35:00,86.79,86.82,86.77,86.82,7300.0,66.548,66.571,66.5327,66.571,7300.0
2013-07-12 15:40:00,86.83,86.87,86.83,86.86,5100.0,66.5787,66.6093,66.5787,66.6017,5100.0
2013-07-12 15:45:00,86.88,86.95,86.87,86.93,10400.0,66.617,66.6707,66.6093,66.6553,10400.0
2013-07-12 15:50:00,86.94,86.96,86.91,86.95,9800.0,66.663,66.6783,66.64,66.6707,9800.0
2013-07-12 15:55:00,86.96,86.98,86.93,86.93,28200.0,66.6783,66.6937,66.6553,66.6553,28200.0
2013-07-15 09:30:00,87.12,87.15,87.04,87.05,12200.0,66.801,66.824,66.7397,66.7474,12200.0
2013-07-15 09:35:00,87.06,87.06,86.98,86.98,7600.0,66.755,66.755,66.6937,66.6937,7600.0
2013-07-15 09:40:00,86.99,87.01,86.96,86.97,10400.0,66.7013,66.7167,66.6783,66.686,10400.0
2013-07-15 09:45:00,86.96,87.01,86.94,86.98,5600.0,66.6783,66.7167,66.663,66.6937,5600.0
2013-07-15 09:50:00,86.99,87.04,86.99,87.0,13900.0,66.7013,66.7397,66.7013,66.709,13900.0
2013-07-15 09:55:00,87.01,87.03,86.98,87.01,5800.0,66.7167,66.732,66.6937,66.7167,5800.0
2013-07-15 10:00:00,87.04,87.04,86.96,86.98,11800.0,66.7397,66.7397,66.6783,66.6937,11800.0
2013-07-15 10:05:00,86.99,87.08,86.99,87.06,17400.0,66.7013,66.7704,66.7013,66.755,17400.0
2013-07-15 10:10:00,87.04,87.08,87.04,87.05,13800.0,66.7397,66.7704,66.7397,66.7474,13800.0
2013-07-15 10:15:00,87.06,87.08,87.06,87.07,9500.0,66.755,66.7704,66.755,66.7627,9500.0
2013-07-15 10:20:00,87.09,87.09,87.04,87.05,7000.0,66.778,66.778,66.7397,66.7474,7000.0
2013-07-15 10:25:00,87.06,87.06,87.03,87.04,5400.0,66.755,66.755,66.732,66.7397,5400.0
2013-07-15 10:30:00,87.05,87.06,87.01,87.03,9400.0,66.7474,66.755,66.7167,66.732,9400.0
2013-07-15 10:35:00,87.01,87.05,87.0,87.05,10900.0,66.7167,66.7474,66.709,66.7474,10900.0
2013-07-15 10:40:00,87.03,87.03,87.01,87.03,1100.0,66.732,66.732,66.7167,66.732,1100.0
2013-07-15 10:45:00,87.03,87.05,87.01,87.02,13400.0,66.732,66.7474,66.7167,66.7244,13400.0
2013-07-15 10:50:00,87.04,87.08,87.04,87.08,12800.0,66.7397,66.7704,66.7397,66.7704,12800.0
2013-07-15 10:55:00,87.07,87.09,87.05,87.08,9000.0,66.7627,66.778,66.7474,66.7704,9000.0
2013-07-15 11:00:00,87.1,87.1,87.07,87.09,5900.0,66.7857,66.7857,66.7627,66.778,5900.0
2013-07-15 11:05:00,87.08,87.11,87.06,87.08,8800.0,66.7704,66.7934,66.755,66.7704,8800.0
2013-07-15 11:10:00,87.08,87.09,87.08,87.08,3600.0,66.7704,66.778,66.7704,66.7704,3600.0
2013-07-15 11:15:00,87.1,87.1,87.07,87.09,7100.0,66.7857,66.7857,66.7627,66.778,7100.0
2013-07-15 11:20:00,87.09,87.12,87.09,87.09,3900.0,66.778,66.801,66.778,66.778,3900.0
2013-07-15 11:25:00,87.09,87.13,87.09,87.13,4700.0,66.778,66.8087,66.778,66.8087,4700.0
2013-07-15 11:30:00,87.13,87.17,87.12,87.17,15500.0,66.8087,66.8394,66.801,66.8394,15500.0
2013-07-15 11:35:00,87.16,87.19,87.16,87.18,31900.0,66.8317,66.8547,66.8317,66.847,31900.0
2013-07-15 11:40:00,87.19,87.2,87.17,87.18,11300.0,66.8547,66.8624,66.8394,66.847,11300.0
2013-07-15 11:45:00,87.18,87.18,87.14,87.14,2700.0,66.847,66.847,66.8164,66.8164,2700.0
2013-07-15 11:50:00,87.14,87.16,87.13,87.16,12800.0,66.8164,66.8317,66.8087,66.8317,12800.0
2013-07-15 11:55:00,87.16,87.17,87.15,87.17,6500.0,66.8317,66.8394,66.824,66.8394,6500.0
2013-07-15 12:00:00,87.18,87.2,87.17,87.2,7500.0,66.847,66.8624,66.8394,66.8624,7500.0
2013-07-15 12:05:00,87.2,87.2,87.19,87.2,2700.0,66.8624,66.8624,66.8547,66.8624,2700.0
2013-07-15 12:10:00,87.19,87.2,87.16,87.18,8900.0,66.8547,66.8624,66.8317,66.847,8900.0
2013-07-15 12:15:00,87.18,87.19,87.18,87.19,6700.0,66.847,66.8547,66.847,66.8547,6700.0
2013-07-15 12:20:00,87.19,87.22,87.19,87.21,4800.0,66.8547,66.8777,66.8547,66.87,4800.0
2013-07-15 12:25:00,87.22,87.22,87.2,87.22,10300.0,66.8777,66.8777,66.8624,66.8777,10300.0
2013-07-15 12:30:00,87.23,87.24,87.22,87.22,2000.0,66.8854,66.893,66.8777,66.8777,2000.0
2013-07-15 12:35:00,87.23,87.23,87.19,87.21,13600.0,66.8854,66.8854,66.8547,66.87,13600.0
2013-07-15 12:40:00,87.23,87.24,87.21,87.21,7000.0,66.8854,66.893,66.87,66.87,7000.0
2013-07-15 12:45:00,87.21,87.21,87.18,87.19,2200.0,66.87,66.87,66.847,66.8547,2200.0
2013-07-15 12:50:00,87.19,87.19,87.18,87.19,5000.0,66.8547,66.8547,66.847,66.8547,5000.0
2013-07-15 12:55:00,87.18,87.19,87.18,87.19,4700.0,66.847,66.8547,66.847,66.8547,4700.0
2013-07-15 13:00:00,87.18,87.18,87.14,87.18,28400.0,66.847,66.847,66.8164,66.847,28400.0
2013-07-15 13:05:00,87.17,87.19,87.17,87.19,17200.0,66.8394,66.8547,66.8394,66.8547,17200.0
2013-07-15 13:10:00,87.18,87.19,87.18,87.19,5200.0,66.847,66.8547,66.847,66.8547,5200.0
2013-07-15 13:15:00,87.18,87.22,87.18,87.2,6600.0,66.847,66.8777,66.847,66.8624,6600.0
2013-07-15 13:20:00,87.2,87.22,87.18,87.19,86800.0,66.8624,66.8777,66.847,66.8547,86800.0
2013-07-15 13:25:00,87.19,87.22,87.18,87.2,10000.0,66.8547,66.8777,66.847,66.8624,10000.0
2013-07-15 13:30:00,87.21,87.21,87.17,87.17,4200.0,66.87,66.87,66.8394,66.8394,4200.0
2013-07-15 13:35:00,87.17,87.19,87.17,87.17,15500.0,66.8394,66.8547,66.8394,66.8394,15500.0
2013-07-15 13:40:00,87.19,87.22,87.19,87.21,5200.0,66.8547,66.8777,66.8547,66.87,5200.0
2013-07-15 13:45:00,87.22,87.23,87.21,87.23,9500.0,66.8777,66.8854,66.87,66.8854,9500.0
2013-07-15 13:50:00,87.23,87.24,87.23,87.23,6900.0,66.8854,66.893,66.8854,66.8854,6900.0
2013-07-15 13:55:00,87.23,87.23,87.22,87.23,3000.0,66.8854,66.8854,66.8777,66.8854,3000.0
2013-07-15 14:00:00,87.23,87.25,87.22,87.25,4300.0,66.8854,66.9007,66.8777,66.9007,4300.0
2013-07-15 14:05:00,87.24,87.25,87.23,87.24,3000.0,66.893,66.9007,66.8854,66.893,3000.0
2013-07-15 14:10:00,87.24,87.3,87.23,87.3,12800.0,66.893,66.939,66.8854,66.939,12800.0
2013-07-15 14:15:00,87.29,87.31,87.28,87.31,3600.0,66.9314,66.9467,66.9237,66.9467,3600.0
2013-07-15 14:20:00,87.3,87.31,87.3,87.3,7200.0,66.939,66.9467,66.939,66.939,7200.0
2013-07-15 14:25:00,87.31,87.31,87.29,87.3,4200.0,66.9467,66.9467,66.9314,66.939,4200.0
2013-07-15 14:30:00,87.28,87.29,87.26,87.26,3500.0,66.9237,66.9314,66.9084,66.9084,3500.0
2013-07-15 14:35:00,87.26,87.28,87.26,87.28,7300.0,66.9084,66.9237,66.9084,66.9237,7300.0
2013-07-15 14:40:00,87.28,87.31,87.27,87.31,4700.0,66.9237,66.9467,66.916,66.9467,4700.0
2013-07-15 14:45:00,87.32,87.34,87.31,87.33,6100.0,66.9544,66.9697,66.9467,66.9621,6100.0
2013-07-15 14:50:00,87.32,87.33,87.28,87.28,42000.0,66.9544,66.9621,66.9237,66.9237,42000.0
2013-07-15 14:55:00,87.29,87.3,87.28,87.29,17300.0,66.9314,66.939,66.9237,66.9314,17300.0
2013-07-15 15:00:00,87.29,87.3,87.28,87.29,14500.0,66.9314,66.939,66.9237,66.9314,14500.0
2013-07-15 15:05:00,87.3,87.3,87.28,87.3,21300.0,66.939,66.939,66.9237,66.939,21300.0
2013-07-15 15:10:00,87.3,87.3,87.28,87.29,9800.0,66.939,66.939,66.9237,66.9314,9800.0
2013-07-15 15:15:00,87.29,87.3,87.28,87.28,4400.0,66.9314,66.939,66.9237,66.9237,4400.0
2013-07-15 15:20:00,87.28,87.29,87.26,87.29,48800.0,66.9237,66.9314,66.9084,66.9314,48800.0
2013-07-15 15:25:00,87.28,87.28,87.26,87.26,29800.0,66.9237,66.9237,66.9084,66.9084,29800.0
2013-07-15 15:30:00,87.26,87.28,87.26,87.28,6200.0,66.9084,66.9237,66.9084,66.9237,6200.0
2013-07-15 15:35:00,87.28,87.28,87.24,87.25,6200.0,66.9237,66.9237,66.893,66.9007,6200.0
2013-07-15 15:40:00,87.25,87.26,87.23,87.25,23900.0,66.9007,66.9084,66.8854,66.9007,23900.0
2013-07-15 15:45:00,87.25,87.26,87.23,87.25,5700.0,66.9007,66.9084,66.8854,66.9007,5700.0
2013-07-15 15:50:00,87.24,87.26,87.24,87.26,15400.0,66.893,66.9084,66.893,66.9084,15400.0
2013-07-15 15:55:00,87.25,87.26,87.22,87.22,16400.0,66.9007,66.9084,66.8777,66.8777,16400.0
2013-07-16 09:30:00,87.34,87.35,87.3,87.3,11900.0,66.9697,66.9774,66.939,66.939,11900.0
2013-07-16 09:35:00,87.33,87.33,87.21,87.22,3700.0,66.9621,66.9621,66.87,66.8777,3700.0
2013-07-16 09:40:00,87.2,87.23,87.13,87.13,4000.0,66.8624,66.8854,66.8087,66.8087,4000.0
2013-07-16 09:45:00,87.16,87.21,87.13,87.13,3500.0,66.8317,66.87,66.8087,66.8087,3500.0
2013-07-16 09:50:00,87.15,87.18,87.12,87.12,2900.0,66.824,66.847,66.801,66.801,2900.0
2013-07-16 09:55:00,87.11,87.16,87.11,87.13,2200.0,66.7934,66.8317,66.7934,66.8087,2200.0
2013-07-16 10:00:00,87.17,87.22,87.16,87.21,8200.0,66.8394,66.8777,66.8317,66.87,8200.0
2013-07-16 10:05:00,87.22,87.24,87.21,87.22,17400.0,66.8777,66.893,66.87,66.8777,17400.0
2013-07-16 10:10:00,87.22,87.28,87.21,87.23,8200.0,66.8777,66.9237,66.87,66.8854,8200.0
2013-07-16 10:15:00,87.22,87.22,87.15,87.19,8600.0,66.8777,66.8777,66.824,66.8547,8600.0
2013-07-16 10:20:00,87.2,87.2,87.1,87.14,9600.0,66.8624,66.8624,66.7857,66.8164,9600.0
2013-07-16 10:25:00,87.16,87.17,87.12,87.12,9400.0,66.8317,66.8394,66.801,66.801,9400.0
2013-07-16 10:30:00,87.12,87.13,87.08,87.08,5700.0,66.801,66.8087,66.7704,66.7704,5700.0
2013-07-16 10:35:00,87.09,87.15,87.08,87.12,21300.0,66.778,66.824,66.7704,66.801,21300.0
2013-07-16 10:40:00,87.13,87.16,87.13,87.15,58300.0,66.8087,66.8317,66.8087,66.824,58300.0
2013-07-16 10:45:00,87.15,87.15,87.1,87.14,6300.0,66.824,66.824,66.7857,66.8164,6300.0
2013-07-16 10:50:00,87.16,87.16,87.06,87.06,19900.0,66.8317,66.8317,66.755,66.755,19900.0
2013-07-16 10:55:00,87.06,87.08,86.98,86.98,28200.0,66.755,66.7704,66.6937,66.6937,28200.0
2013-07-16 11:00:00,86.99,87.03,86.96,86.97,148200.0,66.7013,66.732,66.6783,66.686,148200.0
2013-07-16 11:05:00,86.97,86.98,86.94,86.94,17900.0,66.686,66.6937,66.663,66.663,17900.0
2013-07-16 11:10:00,86.95,86.98,86.9,86.9,13400.0,66.6707,66.6937,66.6323,66.6323,13400.0
2013-07-16 11:15:00,86.9,86.91,86.88,86.9,11600.0,66.6323,66.64,66.617,66.6323,11600.0
2013-07-16 11:20:00,86.9,86.92,86.87,86.87,12800.0,66.6323,66.6477,66.6093,66.6093,12800.0
2013-07-16 11:25:00,86.86,86.89,86.84,86.84,13000.0,66.6017,66.6247,66.5863,66.5863,13000.0
2013-07-16 11:30:00,86.84,86.85,86.79,86.79,11300.0,66.5863,66.594,66.548,66.548,11300.0
2013-07-16 11:35:00,86.8,86.82,86.77,86.81,14400.0,66.5557,66.571,66.5327,66.5633,14400.0
2013-07-16 11:40:00,86.81,86.81,86.75,86.75,13900.0,66.5633,66.5633,66.5173,66.5173,13900.0
2013-07-16 11:45:00,86.75,86.75,86.65,86.65,18900.0,66.5173,66.5173,66.4406,66.4406,18900.0
2013-07-16 11:50:00,86.66,86.73,86.66,86.73,10000.0,66.4483,66.502,66.4483,66.502,10000.0
2013-07-16 11:55:00,86.73,86.76,86.72,86.76,2000.0,66.502,66.525,66.4943,66.525,2000.0
2013-07-16 12:00:00,86.75,86.75,86.72,86.74,12100.0,66.5173,66.5173,66.4943,66.5097,12100.0
2013-07-16 12:05:00,86.75,86.81,86.75,86.79,56500.0,66.5173,66.5633,66.5173,66.548,56500.0
2013-07-16 12:10:00,86.79,86.79,86.78,86.79,9500.0,66.548,66.548,66.5403,66.548,9500.0
2013-07-16 12:15:00,86.79,86.81,86.78,86.81,10600.0,66.548,66.5633,66.5403,66.5633,10600.0
2013-07-16 12:20:00,86.8,86.8,86.77,86.78,14200.0,66.5557,66.5557,66.5327,66.5403,14200.0
2013-07-16 12:25:00,86.79,86.82,86.77,86.82,9300.0,66.548,66.571,66.5327,66.571,9300.0
2013-07-16 12:30:00,86.82,86.82,86.81,86.81,3000.0,66.571,66.571,66.5633,66.5633,3000.0
2013-07-16 12:35:00,86.81,86.81,86.79,86.79,5100.0,66.5633,66.5633,66.548,66.548,5100.0
2013-07-16 12:40:00,86.79,86.79,86.76,86.76,15400.0,66.548,66.548,66.525,66.525,15400.0
2013-07-16 12:45:00,86.77,86.77,86.74,86.75,22900.0,66.5327,66.5327,66.5097,66.5173,22900.0
2013-07-16 12:50:00,86.74,86.77,86.73,86.73,10000.0,66.5097,66.5327,66.502,66.502,10000.0
2013-07-16 12:55:00,86.75,86.76,86.74,86.75,11100.0,66.5173,66.525,66.5097,66.5173,11100.0
2013-07-16 13:00:00,86.75,86.75,86.69,86.7,8400.0,66.5173,66.5173,66.4713,66.479,8400.0
2013-07-16 13:05:00,86.71,86.71,86.68,86.68,2800.0,66.4867,66.4867,66.4637,66.4637,2800.0
2013-07-16 13:10:00,86.7,86.7,86.62,86.63,10600.0,66.479,66.479,66.4176,66.4253,10600.0
2013-07-16 13:15:00,86.62,86.65,86.59,86.64,13100.0,66.4176,66.4406,66.3946,66.433,13100.0
2013-07-16 13:20:00,86.63,86.65,86.63,86.64,22800.0,66.4253,66.4406,66.4253,66.433,22800.0
2013-07-16 13:25:00,86.64,86.64,86.61,86.61,4400.0,66.433,66.433,66.41,66.41,4400.0
2013-07-16 13:30:00,86.6,86.7,86.58,86.7,13400.0,66.4023,66.479,66.387,66.479,13400.0
2013-07-16 13:35:00,86.69,86.7,86.67,86.7,18100.0,66.4713,66.479,66.456,66.479,18100.0
2013-07-16 13:40:00,86.71,86.75,86.71,86.75,167700.0,66.4867,66.5173,66.4867,66.5173,167700.0
2013-07-16 13:45:00,86.72,86.74,86.7,86.71,17800.0,66.4943,66.5097,66.479,66.4867,17800.0
2013-07-16 13:50:00,86.7,86.71,86.69,86.71,14200.0,66.479,66.4867,66.4713,66.4867,14200.0
2013-07-16 13:55:00,86.72,86.73,86.72,86.73,10200.0,66.4943,66.502,66.4943,66.502,10200.0
2013-07-16 14:00:00,86.74,86.77,86.73,86.77,31000.0,66.5097,66.5327,66.502,66.5327,31000.0
2013-07-16 14:05:00,86.77,86.78,86.76,86.77,8000.0,66.5327,66.5403,66.525,66.5327,8000.0
2013-07-16 14:10:00,86.77,86.87,86.77,86.85,11900.0,66.5327,66.6093,66.5327,66.594,11900.0
2013-07-16 14:15:00,86.85,86.86,86.84,86.86,4700.0,66.594,66.6017,66.5863,66.6017,4700.0
2013-07-16 14:20:00,86.86,86.87,86.82,86.82,15100.0,66.6017,66.6093,66.571,66.571,15100.0
2013-07-16 14:25:00,86.82,86.84,86.82,86.83,6900.0,66.571,66.5863,66.571,66.5787,6900.0
2013-07-16 14:30:00,86.84,86.85,86.79,86.8,24100.0,66.5863,66.594,66.548,66.5557,24100.0
2013-07-16 14:35:00,86.79,86.81,86.78,86.8,15300.0,66.548,66.5633,66.5403,66.5557,15300.0
2013-07-16 14:40:00,86.81,86.82,86.79,86.82,21600.0,66.5633,66.571,66.548,66.571,21600.0
2013-07-16 14:45:00,86.81,86.87,86.81,86.84,44000.0,66.5633,66.6093,66.5633,66.5863,44000.0
2013-07-16 14:50:00,86.85,86.86,86.83,86.85,23000.0,66.594,66.6017,66.5787,66.594,23000.0
2013-07-16 14:55:00,86.85,86.87,86.8,86.8,38000.0,66.594,66.6093,66.5557,66.5557,38000.0
2013-07-16 15:00:00,86.79,86.79,86.74,86.76,104300.0,66.548,66.548,66.5097,66.525,104300.0
2013-07-16 15:05:00,86.76,86.76,86.72,86.73,31800.0,66.525,66.525,66.4943,66.502,31800.0
2013-07-16 15:10:00,86.72,86.75,86.71,86.72,41300.0,66.4943,66.5173,66.4867,66.4943,41300.0
2013-07-16 15:15:00,86.71,86.74,86.68,86.69,47500.0,66.4867,66.5097,66.4637,66.4713,47500.0
2013-07-16 15:20:00,86.69,86.78,86.69,86.75,19400.0,66.4713,66.5403,66.4713,66.5173,19400.0
2013-07-16 15:25:00,86.75,86.8,86.75,86.8,16600.0,66.5173,66.5557,66.5173,66.5557,16600.0
2013-07-16 15:30:00,86.8,86.82,86.78,86.8,197100.0,66.5557,66.571,66.5403,66.5557,197100.0
2013-07-16 15:35:00,86.8,86.85,86.8,86.82,26200.0,66.5557,66.594,66.5557,66.571,26200.0
2013-07-16 15:40:00,86.81,86.81,86.78,86.79,23300.0,66.5633,66.5633,66.5403,66.548,23300.0
2013-07-16 15:45:00,86.8,86.86,86.8,86.83,25500.0,66.5557,66.6017,66.5557,66.5787,25500.0
2013-07-16 15:50:00,86.82,86.86,86.82,86.84,19800.0,66.571,66.6017,66.571,66.5863,19800.0
2013-07-16 15:55:00,86.85,86.85,86.8,86.83,133600.0,66.594,66.594,66.5557,66.5787,133600.0
2013-07-17 09:30:00,87.24,87.26,87.21,87.26,34400.0,66.893,66.9084,66.87,66.9084,34400.0
2013-07-17 09:35:00,87.26,87.26,87.19,87.21,22400.0,66.9084,66.9084,66.8547,66.87,22400.0
2013-07-17 09:40:00,87.2,87.24,87.19,87.22,13700.0,66.8624,66.893,66.8547,66.8777,13700.0
2013-07-17 09:45:00,87.22,87.22,87.1,87.1,26500.0,66.8777,66.8777,66.7857,66.7857,26500.0
2013-07-17 09:50:00,87.1,87.1,86.98,87.03,17200.0,66.7857,66.7857,66.6937,66.732,17200.0
2013-07-17 09:55:00,87.04,87.1,87.02,87.09,3700.0,66.7397,66.7857,66.7244,66.778,3700.0
2013-07-17 10:00:00,87.08,87.17,87.08,87.12,4100.0,66.7704,66.8394,66.7704,66.801,4100.0
2013-07-17 10:05:00,87.13,87.19,87.13,87.15,6200.0,66.8087,66.8547,66.8087,66.824,6200.0
2013-07-17 10:10:00,87.13,87.23,87.13,87.18,10600.0,66.8087,66.8854,66.8087,66.847,10600.0
2013-07-17 10:15:00,87.23,87.26,87.22,87.24,7400.0,66.8854,66.9084,66.8777,66.893,7400.0
2013-07-17 10:20:00,87.25,87.27,87.24,87.25,4000.0,66.9007,66.916,66.893,66.9007,4000.0
2013-07-17 10:25:00,87.26,87.29,87.26,87.27,2500.0,66.9084,66.9314,66.9084,66.916,2500.0
2013-07-17 10:30:00,87.3,87.3,87.25,87.26,7000.0,66.939,66.939,66.9007,66.9084,7000.0
2013-07-17 10:35:00,87.28,87.37,87.27,87.27,23000.0,66.9237,66.9927,66.916,66.916,23000.0
2013-07-17 10:40:00,87.27,87.27,87.16,87.16,13600.0,66.916,66.916,66.8317,66.8317,13600.0
2013-07-17 10:45:00,87.11,87.11,87.07,87.09,1900.0,66.7934,66.7934,66.7627,66.778,1900.0
2013-07-17 10:50:00,87.06,87.11,87.06,87.1,5400.0,66.755,66.7934,66.755,66.7857,5400.0
2013-07-17 10:55:00,87.09,87.19,87.09,87.19,23800.0,66.778,66.8547,66.778,66.8547,23800.0
2013-07-17 11:00:00,87.23,87.24,87.22,87.23,1500.0,66.8854,66.893,66.8777,66.8854,1500.0
2013-07-17 11:05:00,87.23,87.26,87.21,87.25,7100.0,66.8854,66.9084,66.87,66.9007,7100.0
2013-07-17 11:10:00,87.24,87.26,87.22,87.22,2600.0,66.893,66.9084,66.8777,66.8777,2600.0
2013-07-17 11:15:00,87.25,87.29,87.25,87.25,2800.0,66.9007,66.9314,66.9007,66.9007,2800.0
2013-07-17 11:20:00,87.26,87.26,87.17,87.17,2300.0,66.9084,66.9084,66.8394,66.8394,2300.0
2013-07-17 11:25:00,87.16,87.17,87.13,87.14,10700.0,66.8317,66.8394,66.8087,66.8164,10700.0
2013-07-17 11:30:00,87.15,87.17,87.15,87.15,5500.0,66.824,66.8394,66.824,66.824,5500.0
2013-07-17 11:35:00,87.14,87.14,87.1,87.13,9200.0,66.8164,66.8164,66.7857,66.8087,9200.0
2013-07-17 11:40:00,87.13,87.14,87.11,87.14,3100.0,66.8087,66.8164,66.7934,66.8164,3100.0
2013-07-17 11:45:00,87.15,87.15,87.13,87.15,2900.0,66.824,66.824,66.8087,66.824,2900.0
2013-07-17 11:50:00,87.14,87.14,87.01,87.04,8100.0,66.8164,66.8164,66.7167,66.7397,8100.0
2013-07-17 11:55:00,87.05,87.07,87.05,87.05,3100.0,66.7474,66.7627,66.7474,66.7474,3100.0
2013-07-17 12:00:00,87.06,87.11,87.06,87.09,6400.0,66.755,66.7934,66.755,66.778,6400.0
2013-07-17 12:05:00,87.09,87.11,87.09,87.1,11500.0,66.778,66.7934,66.778,66.7857,11500.0
2013-07-17 12:10:00,87.12,87.22,87.1,87.19,12400.0,66.801,66.8777,66.7857,66.8547,12400.0
2013-07-17 12:15:00,87.2,87.23,87.19,87.2,6900.0,66.8624,66.8854,66.8547,66.8624,6900.0
2013-07-17 12:20:00,87.2,87.2,87.16,87.16,3700.0,66.8624,66.8624,66.8317,66.8317,3700.0
2013-07-17 12:25:00,87.16,87.18,87.13,87.13,4300.0,66.8317,66.847,66.8087,66.8087,4300.0
2013-07-17 12:30:00,87.16,87.18,87.15,87.17,1300.0,66.8317,66.847,66.824,66.8394,1300.0
2013-07-17 12:35:00,87.17,87.17,87.16,87.16,1100.0,66.8394,66.8394,66.8317,66.8317,1100.0
2013-07-17 12:40:00,87.15,87.22,87.15,87.22,5400.0,66.824,66.8777,66.824,66.8777,5400.0
2013-07-17 12:45:00,87.21,87.21,87.19,87.21,2200.0,66.87,66.87,66.8547,66.87,2200.0
2013-07-17 12:50:00,87.19,87.19,87.19,87.19,500.0,66.8547,66.8547,66.8547,66.8547,500.0
2013-07-17 12:55:00,87.19,87.19,87.16,87.19,13100.0,66.8547,66.8547,66.8317,66.8547,13100.0
2013-07-17 13:00:00,87.2,87.22,87.19,87.22,5600.0,66.8624,66.8777,66.8547,66.8777,5600.0
2013-07-17 13:05:00,87.23,87.23,87.21,87.22,1400.0,66.8854,66.8854,66.87,66.8777,1400.0
2013-07-17 13:10:00,87.22,87.24,87.21,87.23,13600.0,66.8777,66.893,66.87,66.8854,13600.0
2013-07-17 13:15:00,87.22,87.27,87.22,87.27,9200.0,66.8777,66.916,66.8777,66.916,9200.0
2013-07-17 13:20:00,87.27,87.29,87.22,87.22,6400.0,66.916,66.9314,66.8777,66.8777,6400.0
2013-07-17 13:25:00,87.22,87.22,87.18,87.18,5700.0,66.8777,66.8777,66.847,66.847,5700.0
2013-07-17 13:30:00,87.19,87.19,87.14,87.17,12200.0,66.8547,66.8547,66.8164,66.8394,12200.0
2013-07-17 13:35:00,87.16,87.18,87.15,87.17,4700.0,66.8317,66.847,66.824,66.8394,4700.0
2013-07-17 13:40:00,87.18,87.2,87.17,87.2,4300.0,66.847,66.8624,66.8394,66.8624,4300.0
2013-07-17 13:45:00,87.18,87.22,87.17,87.21,3000.0,66.847,66.8777,66.8394,66.87,3000.0
2013-07-17 13:50:00,87.21,87.22,87.2,87.2,4100.0,66.87,66.8777,66.8624,66.8624,4100.0
2013-07-17 13:55:00,87.22,87.24,87.2,87.24,7200.0,66.8777,66.893,66.8624,66.893,7200.0
2013-07-17 14:00:00,87.24,87.26,87.23,87.23,3500.0,66.893,66.9084,66.8854,66.8854,3500.0
2013-07-17 14:05:00,87.22,87.24,87.21,87.22,3400.0,66.8777,66.893,66.87,66.8777,3400.0
2013-07-17 14:10:00,87.22,87.25,87.22,87.23,6500.0,66.8777,66.9007,66.8777,66.8854,6500.0
2013-07-17 14:15:00,87.22,87.24,87.21,87.21,5200.0,66.8777,66.893,66.87,66.87,5200.0
2013-07-17 14:20:00,87.21,87.24,87.21,87.21,28100.0,66.87,66.893,66.87,66.87,28100.0
2013-07-17 14:25:00,87.21,87.24,87.21,87.22,30300.0,66.87,66.893,66.87,66.8777,30300.0
2013-07-17 14:30:00,87.21,87.22,87.14,87.15,10600.0,66.87,66.8777,66.8164,66.824,10600.0
2013-07-17 14:35:00,87.16,87.17,87.16,87.17,2800.0,66.8317,66.8394,66.8317,66.8394,2800.0
2013-07-17 14:40:00,87.16,87.16,87.12,87.12,4900.0,66.8317,66.8317,66.801,66.801,4900.0
2013-07-17 14:45:00,87.1,87.1,87.04,87.05,8200.0,66.7857,66.7857,66.7397,66.7474,8200.0
2013-07-17 14:50:00,87.06,87.1,87.05,87.1,8400.0,66.755,66.7857,66.7474,66.7857,8400.0
2013-07-17 14:55:00,87.1,87.1,87.08,87.09,9800.0,66.7857,66.7857,66.7704,66.778,9800.0
2013-07-17 15:00:00,87.09,87.13,87.07,87.12,6300.0,66.778,66.8087,66.7627,66.801,6300.0
2013-07-17 15:05:00,87.12,87.13,87.11,87.12,5000.0,66.801,66.8087,66.7934,66.801,5000.0
2013-07-17 15:10:00,87.12,87.13,87.08,87.08,9700.0,66.801,66.8087,66.7704,66.7704,9700.0
2013-07-17 15:15:00,87.08,87.12,87.04,87.12,5200.0,66.7704,66.801,66.7397,66.801,5200.0
2013-07-17 15:20:00,87.11,87.13,87.1,87.12,5100.0,66.7934,66.8087,66.7857,66.801,5100.0
2013-07-17 15:25:00,87.1,87.13,87.1,87.1,10900.0,66.7857,66.8087,66.7857,66.7857,10900.0
2013-07-17 15:30:00,87.1,87.11,87.0,87.0,6600.0,66.7857,66.7934,66.709,66.709,6600.0
2013-07-17 15:35:00,86.99,87.05,86.99,87.03,3000.0,66.7013,66.7474,66.7013,66.732,3000.0
2013-07-17 15:40:00,87.03,87.07,87.03,87.07,8100.0,66.732,66.7627,66.732,66.7627,8100.0
2013-07-17 15:45:00,87.07,87.09,87.07,87.08,1600.0,66.7627,66.778,66.7627,66.7704,1600.0
2013-07-17 15:50:00,87.1,87.11,87.07,87.08,16300.0,66.7857,66.7934,66.7627,66.7704,16300.0
2013-07-17 15:55:00,87.09,87.13,87.08,87.11,39400.0,66.778,66.8087,66.7704,66.7934,39400.0
2013-07-18 09:30:00,87.3,87.45,87.3,87.43,12600.0,66.939,67.0541,66.939,67.0387,12600.0
2013-07-18 09:35:00,87.4,87.53,87.39,87.53,9900.0,67.0157,67.1154,67.0081,67.1154,9900.0
2013-07-18 09:40:00,87.55,87.57,87.5,87.53,4900.0,67.1307,67.1461,67.0924,67.1154,4900.0
2013-07-18 09:45:00,87.59,87.61,87.57,87.6,2200.0,67.1614,67.1767,67.1461,67.1691,2200.0
2013-07-18 09:50:00,87.58,87.61,87.57,87.58,4000.0,67.1537,67.1767,67.1461,67.1537,4000.0
2013-07-18 09:55:00,87.58,87.62,87.57,87.57,4100.0,67.1537,67.1844,67.1461,67.1461,4100.0
2013-07-18 10:00:00,87.61,87.66,87.56,87.63,6100.0,67.1767,67.2151,67.1384,67.1921,6100.0
2013-07-18 10:05:00,87.62,87.71,87.6,87.71,6500.0,67.1844,67.2534,67.1691,67.2534,6500.0
2013-07-18 10:10:00,87.71,87.76,87.7,87.74,3400.0,67.2534,67.2918,67.2458,67.2764,3400.0
2013-07-18 10:15:00,87.73,87.77,87.73,87.76,2800.0,67.2688,67.2994,67.2688,67.2918,2800.0
2013-07-18 10:20:00,87.77,87.85,87.76,87.85,5300.0,67.2994,67.3608,67.2918,67.3608,5300.0
2013-07-18 10:25:00,87.84,87.9,87.84,87.9,6200.0,67.3531,67.3991,67.3531,67.3991,6200.0
2013-07-18 10:30:00,87.91,87.91,87.87,87.88,4600.0,67.4068,67.4068,67.3761,67.3838,4600.0
2013-07-18 10:35:00,87.88,87.88,87.85,87.85,9200.0,67.3838,67.3838,67.3608,67.3608,9200.0
2013-07-18 10:40:00,87.83,87.86,87.82,87.85,2200.0,67.3454,67.3684,67.3378,67.3608,2200.0
2013-07-18 10:45:00,87.86,87.9,87.86,87.9,9900.0,67.3684,67.3991,67.3684,67.3991,9900.0
2013-07-18 10:50:00,87.89,87.97,87.89,87.94,7700.0,67.3914,67.4528,67.3914,67.4298,7700.0
2013-07-18 10:55:00,87.95,87.98,87.92,87.93,9300.0,67.4374,67.4605,67.4144,67.4221,9300.0
2013-07-18 11:00:00,87.94,87.97,87.93,87.93,13600.0,67.4298,67.4528,67.4221,67.4221,13600.0
2013-07-18 11:05:00,87.92,87.93,87.91,87.93,4000.0,67.4144,67.4221,67.4068,67.4221,4000.0
2013-07-18 11:10:00,87.94,87.94,87.9,87.92,5400.0,67.4298,67.4298,67.3991,67.4144,5400.0
2013-07-18 11:15:00,87.91,87.91,87.89,87.9,6700.0,67.4068,67.4068,67.3914,67.3991,6700.0
2013-07-18 11:20:00,87.87,87.88,87.86,87.88,1900.0,67.3761,67.3838,67.3684,67.3838,1900.0
2013-07-18 11:25:00,87.87,87.87,87.87,87.87,300.0,67.3761,67.3761,67.3761,67.3761,300.0
2013-07-18 11:30:00,87.88,87.9,87.86,87.9,4700.0,67.3838,67.3991,67.3684,67.3991,4700.0
2013-07-18 11:35:00,87.91,87.94,87.91,87.93,17000.0,67.4068,67.4298,67.4068,67.4221,17000.0
2013-07-18 11:40:00,87.93,87.94,87.9,87.92,3400.0,67.4221,67.4298,67.3991,67.4144,3400.0
2013-07-18 11:45:00,87.91,87.92,87.89,87.89,1200.0,67.4068,67.4144,67.3914,67.3914,1200.0
2013-07-18 11:50:00,87.9,87.91,87.84,87.84,2100.0,67.3991,67.4068,67.3531,67.3531,2100.0
2013-07-18 11:55:00,87.83,87.87,87.83,87.85,2300.0,67.3454,67.3761,67.3454,67.3608,2300.0
2013-07-18 12:00:00,87.85,87.85,87.83,87.84,3600.0,67.3608,67.3608,67.3454,67.3531,3600.0
2013-07-18 12:05:00,87.83,87.96,87.82,87.89,19900.0,67.3454,67.4451,67.3378,67.3914,19900.0
2013-07-18 12:10:00,87.87,87.89,87.85,87.86,7000.0,67.3761,67.3914,67.3608,67.3684,7000.0
2013-07-18 12:15:00,87.87,87.88,87.86,87.87,14700.0,67.3761,67.3838,67.3684,67.3761,14700.0
2013-07-18 12:20:00,87.89,87.9,87.88,87.89,6500.0,67.3914,67.3991,67.3838,67.3914,6500.0
2013-07-18 12:25:00,87.89,87.9,87.86,87.87,4300.0,67.3914,67.3991,67.3684,67.3761,4300.0
2013-07-18 12:30:00,87.86,87.87,87.86,87.87,2500.0,67.3684,67.3761,67.3684,67.3761,2500.0
2013-07-18 12:35:00,87.86,87.86,87.82,87.83,43800.0,67.3684,67.3684,67.3378,67.3454,43800.0
2013-07-18 12:40:00,87.83,87.84,87.78,87.78,16800.0,67.3454,67.3531,67.3071,67.3071,16800.0
2013-07-18 12:45:00,87.78,87.81,87.76,87.81,9200.0,67.3071,67.3301,67.2918,67.3301,9200.0
2013-07-18 12:50:00,87.8,87.81,87.8,87.81,7100.0,67.3224,67.3301,67.3224,67.3301,7100.0
2013-07-18 12:55:00,87.82,87.82,87.77,87.79,16200.0,67.3378,67.3378,67.2994,67.3148,16200.0
2013-07-18 13:00:00,87.79,87.83,87.76,87.83,25100.0,67.3148,67.3454,67.2918,67.3454,25100.0
2013-07-18 13:05:00,87.82,87.85,87.82,87.82,15100.0,67.3378,67.3608,67.3378,67.3378,15100.0
2013-07-18 13:10:00,87.81,87.83,87.81,87.83,3100.0,67.3301,67.3454,67.3301,67.3454,3100.0
2013-07-18 13:15:00,87.83,87.83,87.77,87.77,7600.0,67.3454,67.3454,67.2994,67.2994,7600.0
2013-07-18 13:20:00,87.77,87.77,87.72,87.73,22400.0,67.2994,67.2994,67.2611,67.2688,22400.0
2013-07-18 13:25:00,87.74,87.79,87.74,87.76,4700.0,67.2764,67.3148,67.2764,67.2918,4700.0
2013-07-18 13:30:00,87.77,87.77,87.76,87.77,1400.0,67.2994,67.2994,67.2918,67.2994,1400.0
2013-07-18 13:35:00,87.78,87.83,87.77,87.83,8800.0,67.3071,67.3454,67.2994,67.3454,8800.0
2013-07-18 13:40:00,87.83,87.85,87.82,87.83,5200.0,67.3454,67.3608,67.3378,67.3454,5200.0
2013-07-18 13:45:00,87.83,87.84,87.81,87.82,5100.0,67.3454,67.3531,67.3301,67.3378,5100.0
2013-07-18 13:50:00,87.81,87.81,87.76,87.79,13600.0,67.3301,67.3301,67.2918,67.3148,13600.0
2013-07-18 13:55:00,87.8,87.86,87.8,87.84,12000.0,67.3224,67.3684,67.3224,67.3531,12000.0
2013-07-18 14:00:00,87.86,87.87,87.83,87.84,8400.0,67.3684,67.3761,67.3454,67.3531,8400.0
2013-07-18 14:05:00,87.84,87.87,87.82,87.85,8100.0,67.3531,67.3761,67.3378,67.3608,8100.0
2013-07-18 14:10:00,87.85,87.87,87.84,87.87,8500.0,67.3608,67.3761,67.3531,67.3761,8500.0
2013-07-18 14:15:00,87.88,87.88,87.86,87.86,4900.0,67.3838,67.3838,67.3684,67.3684,4900.0
2013-07-18 14:20:00,87.86,87.92,87.86,87.9,20700.0,67.3684,67.4144,67.3684,67.3991,20700.0
2013-07-18 14:25:00,87.9,87.91,87.89,87.9,4300.0,67.3991,67.4068,67.3914,67.3991,4300.0
2013-07-18 14:30:00,87.9,87.94,87.9,87.93,13200.0,67.3991,67.4298,67.3991,67.4221,13200.0
2013-07-18 14:35:00,87.93,87.93,87.9,87.92,19200.0,67.4221,67.4221,67.3991,67.4144,19200.0
2013-07-18 14:40:00,87.92,87.96,87.92,87.95,10500.0,67.4144,67.4451,67.4144,67.4374,10500.0
2013-07-18 14:45:00,87.95,87.96,87.93,87.93,18700.0,67.4374,67.4451,67.4221,67.4221,18700.0
2013-07-18 14:50:00,87.93,87.94,87.9,87.91,21100.0,67.4221,67.4298,67.3991,67.4068,21100.0
2013-07-18 14:55:00,87.91,87.93,87.9,87.92,8700.0,67.4068,67.4221,67.3991,67.4144,8700.0
2013-07-18 15:00:00,87.91,87.91,87.88,87.88,6800.0,67.4068,67.4068,67.3838,67.3838,6800.0
2013-07-18 15:05:00,87.88,87.89,87.86,87.86,32000.0,67.3838,67.3914,67.3684,67.3684,32000.0
2013-07-18 15:10:00,87.85,87.87,87.8,87.81,26800.0,67.3608,67.3761,67.3224,67.3301,26800.0
2013-07-18 15:15:00,87.81,87.82,87.77,87.8,14800.0,67.3301,67.3378,67.2994,67.3224,14800.0
2013-07-18 15:20:00,87.81,87.85,87.79,87.82,8400.0,67.3301,67.3608,67.3148,67.3378,8400.0
2013-07-18 15:25:00,87.84,87.85,87.84,87.85,6800.0,67.3531,67.3608,67.3531,67.3608,6800.0
2013-07-18 15:30:00,87.84,87.85,87.8,87.81,5400.0,67.3531,67.3608,67.3224,67.3301,5400.0
2013-07-18 15:35:00,87.81,87.82,87.79,87.8,7500.0,67.3301,67.3378,67.3148,67.3224,7500.0
2013-07-18 15:40:00,87.8,87.81,87.74,87.77,11400.0,67.3224,67.3301,67.2764,67.2994,11400.0
2013-07-18 15:45:00,87.77,87.84,87.77,87.84,18900.0,67.2994,67.3531,67.2994,67.3531,18900.0
2013-07-18 15:50:00,87.84,87.84,87.8,87.8,14900.0,67.3531,67.3531,67.3224,67.3224,14900.0
2013-07-18 15:55:00,87.81,87.85,87.81,87.85,43100.0,67.3301,67.3608,67.3301,67.3608,43100.0
2013-07-19 09:30:00,87.89,87.95,87.8,87.83,41200.0,67.3914,67.4374,67.3224,67.3454,41200.0
2013-07-19 09:35:00,87.83,87.84,87.76,87.76,8700.0,67.3454,67.3531,67.2918,67.2918,8700.0
2013-07-19 09:40:00,87.71,87.86,87.71,87.86,10200.0,67.2534,67.3684,67.2534,67.3684,10200.0
2013-07-19 09:45:00,87.89,87.92,87.82,87.83,6100.0,67.3914,67.4144,67.3378,67.3454,6100.0
2013-07-19 09:50:00,87.82,87.89,87.8,87.89,9800.0,67.3378,67.3914,67.3224,67.3914,9800.0
2013-07-19 09:55:00,87.89,87.91,87.82,87.85,11600.0,67.3914,67.4068,67.3378,67.3608,11600.0
2013-07-19 10:00:00,87.86,87.96,87.86,87.96,9300.0,67.3684,67.4451,67.3684,67.4451,9300.0
2013-07-19 10:05:00,87.91,87.96,87.9,87.93,17000.0,67.4068,67.4451,67.3991,67.4221,17000.0
2013-07-19 10:10:00,87.94,87.96,87.94,87.95,2800.0,67.4298,67.4451,67.4298,67.4374,2800.0
2013-07-19 10:15:00,87.91,87.91,87.88,87.88,500.0,67.4068,67.4068,67.3838,67.3838,500.0
2013-07-19 10:20:00,87.85,87.88,87.84,87.87,12500.0,67.3608,67.3838,67.3531,67.3761,12500.0
2013-07-19 10:25:00,87.88,87.91,87.84,87.91,6100.0,67.3838,67.4068,67.3531,67.4068,6100.0
2013-07-19 10:30:00,87.91,88.02,87.91,88.0,8400.0,67.4068,67.4911,67.4068,67.4758,8400.0
2013-07-19 10:35:00,88.01,88.03,87.99,88.01,10100.0,67.4835,67.4988,67.4681,67.4835,10100.0
2013-07-19 10:40:00,88.0,88.01,87.97,87.97,2200.0,67.4758,67.4835,67.4528,67.4528,2200.0
2013-07-19 10:45:00,87.98,87.99,87.96,87.98,3600.0,67.4605,67.4681,67.4451,67.4605,3600.0
2013-07-19 10:50:00,87.98,88.02,87.96,88.01,2900.0,67.4605,67.4911,67.4451,67.4835,2900.0
2013-07-19 10:55:00,88.01,88.03,87.98,88.01,2100.0,67.4835,67.4988,67.4605,67.4835,2100.0
2013-07-19 11:00:00,88.03,88.05,88.0,88.0,8900.0,67.4988,67.5141,67.4758,67.4758,8900.0
2013-07-19 11:05:00,87.99,88.0,87.95,88.0,14200.0,67.4681,67.4758,67.4374,67.4758,14200.0
2013-07-19 11:10:00,88.01,88.06,88.01,88.06,13000.0,67.4835,67.5218,67.4835,67.5218,13000.0
2013-07-19 11:15:00,88.07,88.07,88.03,88.05,16600.0,67.5295,67.5295,67.4988,67.5141,16600.0
2013-07-19 11:20:00,88.05,88.09,88.05,88.07,4400.0,67.5141,67.5448,67.5141,67.5295,4400.0
2013-07-19 11:25:00,88.07,88.1,88.07,88.1,47700.0,67.5295,67.5525,67.5295,67.5525,47700.0
2013-07-19 11:30:00,88.09,88.1,88.06,88.08,9300.0,67.5448,67.5525,67.5218,67.5371,9300.0
2013-07-19 11:35:00,88.08,88.08,88.03,88.04,21200.0,67.5371,67.5371,67.4988,67.5065,21200.0
2013-07-19 11:40:00,88.04,88.04,88.03,88.03,32800.0,67.5065,67.5065,67.4988,67.4988,32800.0
2013-07-19 11:45:00,88.03,88.04,88.02,88.02,3700.0,67.4988,67.5065,67.4911,67.4911,3700.0
2013-07-19 11:50:00,88.0,88.0,87.97,87.99,6400.0,67.4758,67.4758,67.4528,67.4681,6400.0
2013-07-19 11:55:00,88.0,88.02,87.97,88.02,10300.0,67.4758,67.4911,67.4528,67.4911,10300.0
2013-07-19 12:00:00,88.02,88.04,88.01,88.01,6900.0,67.4911,67.5065,67.4835,67.4835,6900.0
2013-07-19 12:05:00,88.01,88.06,88.01,88.04,7400.0,67.4835,67.5218,67.4835,67.5065,7400.0
2013-07-19 12:10:00,88.03,88.05,88.01,88.01,2000.0,67.4988,67.5141,67.4835,67.4835,2000.0
2013-07-19 12:15:00,88.0,88.02,88.0,88.02,1900.0,67.4758,67.4911,67.4758,67.4911,1900.0
2013-07-19 12:20:00,88.02,88.03,88.01,88.01,1700.0,67.4911,67.4988,67.4835,67.4835,1700.0
2013-07-19 12:25:00,88.03,88.03,88.02,88.03,1200.0,67.4988,67.4988,67.4911,67.4988,1200.0
2013-07-19 12:30:00,88.02,88.02,88.0,88.0,2700.0,67.4911,67.4911,67.4758,67.4758,2700.0
2013-07-19 12:35:00,88.0,88.03,87.99,88.03,5200.0,67.4758,67.4988,67.4681,67.4988,5200.0
2013-07-19 12:40:00,88.02,88.02,88.01,88.01,200.0,67.4911,67.4911,67.4835,67.4835,200.0
2013-07-19 12:45:00,88.03,88.04,88.01,88.01,1100.0,67.4988,67.5065,67.4835,67.4835,1100.0
2013-07-19 12:50:00,88.0,88.01,88.0,88.0,5300.0,67.4758,67.4835,67.4758,67.4758,5300.0
2013-07-19 12:55:00,87.99,88.01,87.99,88.0,4800.0,67.4681,67.4835,67.4681,67.4758,4800.0
2013-07-19 13:00:00,88.02,88.04,88.02,88.03,6800.0,67.4911,67.5065,67.4911,67.4988,6800.0
2013-07-19 13:05:00,88.04,88.04,88.03,88.03,2700.0,67.5065,67.5065,67.4988,67.4988,2700.0
2013-07-19 13:10:00,88.03,88.05,88.03,88.05,4300.0,67.4988,67.5141,67.4988,67.5141,4300.0
2013-07-19 13:15:00,88.06,88.06,88.04,88.04,3000.0,67.5218,67.5218,67.5065,67.5065,3000.0
2013-07-19 13:20:00,88.06,88.07,88.04,88.05,5800.0,67.5218,67.5295,67.5065,67.5141,5800.0
2013-07-19 13:25:00,88.03,88.03,88.01,88.02,1800.0,67.4988,67.4988,67.4835,67.4911,1800.0
2013-07-19 13:30:00,88.02,88.06,88.01,88.06,7700.0,67.4911,67.5218,67.4835,67.5218,7700.0
2013-07-19 13:35:00,88.06,88.08,88.06,88.06,13900.0,67.5218,67.5371,67.5218,67.5218,13900.0
2013-07-19 13:40:00,88.06,88.09,88.05,88.08,16500.0,67.5218,67.5448,67.5141,67.5371,16500.0
2013-07-19 13:45:00,88.08,88.09,88.08,88.08,12800.0,67.5371,67.5448,67.5371,67.5371,12800.0
2013-07-19 13:50:00,88.08,88.09,88.07,88.09,7000.0,67.5371,67.5448,67.5295,67.5448,7000.0
2013-07-19 13:55:00,88.09,88.12,88.08,88.1,23900.0,67.5448,67.5678,67.5371,67.5525,23900.0
2013-07-19 14:00:00,88.1,88.11,88.09,88.1,7300.0,67.5525,67.5601,67.5448,67.5525,7300.0
2013-07-19 14:05:00,88.11,88.14,88.11,88.14,8500.0,67.5601,67.5831,67.5601,67.5831,8500.0
2013-07-19 14:10:00,88.15,88.19,88.15,88.17,5900.0,67.5908,67.6215,67.5908,67.6061,5900.0
2013-07-19 14:15:00,88.17,88.2,88.16,88.18,10500.0,67.6061,67.6291,67.5985,67.6138,10500.0
2013-07-19 14:20:00,88.19,88.2,88.18,88.18,19000.0,67.6215,67.6291,67.6138,67.6138,19000.0
2013-07-19 14:25:00,88.16,88.18,88.16,88.18,12400.0,67.5985,67.6138,67.5985,67.6138,12400.0
2013-07-19 14:30:00,88.18,88.19,88.16,88.17,4100.0,67.6138,67.6215,67.5985,67.6061,4100.0
2013-07-19 14:35:00,88.2,88.2,88.15,88.17,4900.0,67.6291,67.6291,67.5908,67.6061,4900.0
2013-07-19 14:40:00,88.17,88.18,88.16,88.17,4800.0,67.6061,67.6138,67.5985,67.6061,4800.0
2013-07-19 14:45:00,88.16,88.18,88.16,88.18,5700.0,67.5985,67.6138,67.5985,67.6138,5700.0
2013-07-19 14:50:00,88.18,88.18,88.16,88.16,2900.0,67.6138,67.6138,67.5985,67.5985,2900.0
2013-07-19 14:55:00,88.14,88.17,88.14,88.16,5900.0,67.5831,67.6061,67.5831,67.5985,5900.0
2013-07-19 15:00:00,88.15,88.19,88.14,88.16,11100.0,67.5908,67.6215,67.5831,67.5985,11100.0
2013-07-19 15:05:00,88.17,88.19,88.16,88.18,1300.0,67.6061,67.6215,67.5985,67.6138,1300.0
2013-07-19 15:10:00,88.18,88.2,88.18,88.2,4200.0,67.6138,67.6291,67.6138,67.6291,4200.0
2013-07-19 15:15:00,88.19,88.2,88.19,88.19,3700.0,67.6215,67.6291,67.6215,67.6215,3700.0
2013-07-19 15:20:00,88.18,88.18,88.17,88.17,900.0,67.6138,67.6138,67.6061,67.6061,900.0
2013-07-19 15:25:00,88.17,88.18,88.16,88.18,2700.0,67.6061,67.6138,67.5985,67.6138,2700.0
2013-07-19 15:30:00,88.18,88.2,88.18,88.2,3600.0,67.6138,67.6291,67.6138,67.6291,3600.0
2013-07-19 15:35:00,88.21,88.24,88.18,88.19,74000.0,67.6368,67.6598,67.6138,67.6215,74000.0
2013-07-19 15:40:00,88.19,88.25,88.19,88.24,15200.0,67.6215,67.6675,67.6215,67.6598,15200.0
2013-07-19 15:45:00,88.23,88.25,88.2,88.21,30900.0,67.6521,67.6675,67.6291,67.6368,30900.0
2013-07-19 15:50:00,88.22,88.25,88.22,88.24,23100.0,67.6445,67.6675,67.6445,67.6598,23100.0
2013-07-19 15:55:00,88.24,88.26,88.23,88.24,23000.0,67.6598,67.6751,67.6521,67.6598,23000.0
2013-07-22 09:30:00,88.35,88.35,88.16,88.25,18200.0,67.7442,67.7442,67.5985,67.6675,18200.0
2013-07-22 09:35:00,88.24,88.29,88.24,88.26,3700.0,67.6598,67.6982,67.6598,67.6751,3700.0
2013-07-22 09:40:00,88.25,88.25,88.2,88.22,7000.0,67.6675,67.6675,67.6291,67.6445,7000.0
2013-07-22 09:45:00,88.17,88.19,88.15,88.19,71000.0,67.6061,67.6215,67.5908,67.6215,71000.0
2013-07-22 09:50:00,88.21,88.28,88.2,88.23,4600.0,67.6368,67.6905,67.6291,67.6521,4600.0
2013-07-22 09:55:00,88.23,88.24,88.2,88.24,3000.0,67.6521,67.6598,67.6291,67.6598,3000.0
2013-07-22 10:00:00,88.25,88.25,88.15,88.2,3400.0,67.6675,67.6675,67.5908,67.6291,3400.0
2013-07-22 10:05:00,88.2,88.27,88.2,88.27,16300.0,67.6291,67.6828,67.6291,67.6828,16300.0
2013-07-22 10:10:00,88.29,88.3,88.27,88.28,3100.0,67.6982,67.7058,67.6828,67.6905,3100.0
2013-07-22 10:15:00,88.29,88.34,88.28,88.28,2400.0,67.6982,67.7365,67.6905,67.6905,2400.0
2013-07-22 10:20:00,88.28,88.29,88.26,88.28,2700.0,67.6905,67.6982,67.6751,67.6905,2700.0
2013-07-22 10:25:00,88.28,88.3,88.28,88.28,1300.0,67.6905,67.7058,67.6905,67.6905,1300.0
2013-07-22 10:30:00,88.28,88.28,88.23,88.24,4300.0,67.6905,67.6905,67.6521,67.6598,4300.0
2013-07-22 10:35:00,88.24,88.32,88.23,88.29,5600.0,67.6598,67.7212,67.6521,67.6982,5600.0
2013-07-22 10:40:00,88.32,88.38,88.31,88.38,3700.0,67.7212,67.7672,67.7135,67.7672,3700.0
2013-07-22 10:45:00,88.39,88.39,88.35,88.36,2800.0,67.7748,67.7748,67.7442,67.7518,2800.0
2013-07-22 10:50:00,88.37,88.37,88.33,88.35,4700.0,67.7595,67.7595,67.7288,67.7442,4700.0
2013-07-22 10:55:00,88.36,88.38,88.35,88.36,3300.0,67.7518,67.7672,67.7442,67.7518,3300.0
2013-07-22 11:00:00,88.36,88.42,88.36,88.4,5200.0,67.7518,67.7978,67.7518,67.7825,5200.0
2013-07-22 11:05:00,88.41,88.48,88.41,88.48,32100.0,67.7902,67.8438,67.7902,67.8438,32100.0
2013-07-22 11:10:00,88.48,88.5,88.48,88.49,8100.0,67.8438,67.8592,67.8438,67.8515,8100.0
2013-07-22 11:15:00,88.48,88.48,88.46,88.46,3800.0,67.8438,67.8438,67.8285,67.8285,3800.0
2013-07-22 11:20:00,88.46,88.48,88.46,88.47,5400.0,67.8285,67.8438,67.8285,67.8362,5400.0
2013-07-22 11:25:00,88.47,88.52,88.47,88.5,38000.0,67.8362,67.8745,67.8362,67.8592,38000.0
2013-07-22 11:30:00,88.5,88.53,88.48,88.52,2600.0,67.8592,67.8822,67.8438,67.8745,2600.0
2013-07-22 11:35:00,88.51,88.56,88.51,88.54,7300.0,67.8668,67.9052,67.8668,67.8898,7300.0
2013-07-22 11:40:00,88.55,88.57,88.54,88.55,4900.0,67.8975,67.9128,67.8898,67.8975,4900.0
2013-07-22 11:45:00,88.55,88.55,88.51,88.53,5700.0,67.8975,67.8975,67.8668,67.8822,5700.0
2013-07-22 11:50:00,88.53,88.53,88.44,88.45,7000.0,67.8822,67.8822,67.8132,67.8208,7000.0
2013-07-22 11:55:00,88.44,88.46,88.42,88.42,3000.0,67.8132,67.8285,67.7978,67.7978,3000.0
2013-07-22 12:00:00,88.43,88.46,88.43,88.45,1200.0,67.8055,67.8285,67.8055,67.8208,1200.0
2013-07-22 12:05:00,88.45,88.47,88.45,88.47,3300.0,67.8208,67.8362,67.8208,67.8362,3300.0
2013-07-22 12:10:00,88.47,88.47,88.45,88.45,1000.0,67.8362,67.8362,67.8208,67.8208,1000.0
2013-07-22 12:15:00,88.45,88.46,88.45,88.45,1600.0,67.8208,67.8285,67.8208,67.8208,1600.0
2013-07-22 12:20:00,88.45,88.46,88.43,88.43,8100.0,67.8208,67.8285,67.8055,67.8055,8100.0
2013-07-22 12:25:00,88.41,88.44,88.4,88.43,8500.0,67.7902,67.8132,67.7825,67.8055,8500.0
2013-07-22 12:30:00,88.44,88.44,88.41,88.41,1900.0,67.8132,67.8132,67.7902,67.7902,1900.0
2013-07-22 12:35:00,88.41,88.44,88.41,88.43,6600.0,67.7902,67.8132,67.7902,67.8055,6600.0
2013-07-22 12:40:00,88.44,88.48,88.44,88.48,4800.0,67.8132,67.8438,67.8132,67.8438,4800.0
2013-07-22 12:45:00,88.47,88.48,88.47,88.48,4000.0,67.8362,67.8438,67.8362,67.8438,4000.0
2013-07-22 12:50:00,88.48,88.5,88.47,88.47,5500.0,67.8438,67.8592,67.8362,67.8362,5500.0
2013-07-22 12:55:00,88.48,88.48,88.46,88.46,2300.0,67.8438,67.8438,67.8285,67.8285,2300.0
2013-07-22 13:00:00,88.46,88.47,88.45,88.47,3400.0,67.8285,67.8362,67.8208,67.8362,3400.0
2013-07-22 13:05:00,88.48,88.49,88.46,88.46,5800.0,67.8438,67.8515,67.8285,67.8285,5800.0
2013-07-22 13:10:00,88.46,88.46,88.44,88.45,4300.0,67.8285,67.8285,67.8132,67.8208,4300.0
2013-07-22 13:15:00,88.44,88.45,88.38,88.39,15200.0,67.8132,67.8208,67.7672,67.7748,15200.0
2013-07-22 13:20:00,88.38,88.41,88.38,88.4,10500.0,67.7672,67.7902,67.7672,67.7825,10500.0
2013-07-22 13:25:00,88.4,88.42,88.39,88.42,3800.0,67.7825,67.7978,67.7748,67.7978,3800.0
2013-07-22 13:30:00,88.41,88.42,88.4,88.41,6200.0,67.7902,67.7978,67.7825,67.7902,6200.0
2013-07-22 13:35:00,88.41,88.41,88.38,88.38,2100.0,67.7902,67.7902,67.7672,67.7672,2100.0
2013-07-22 13:40:00,88.38,88.39,88.36,88.39,4000.0,67.7672,67.7748,67.7518,67.7748,4000.0
2013-07-22 13:45:00,88.39,88.39,88.36,88.36,7900.0,67.7748,67.7748,67.7518,67.7518,7900.0
2013-07-22 13:50:00,88.36,88.38,88.36,88.36,4700.0,67.7518,67.7672,67.7518,67.7518,4700.0
2013-07-22 13:55:00,88.36,88.4,88.36,88.38,11200.0,67.7518,67.7825,67.7518,67.7672,11200.0
2013-07-22 14:00:00,88.4,88.42,88.39,88.39,3000.0,67.7825,67.7978,67.7748,67.7748,3000.0
2013-07-22 14:05:00,88.38,88.39,88.36,88.39,3000.0,67.7672,67.7748,67.7518,67.7748,3000.0
2013-07-22 14:10:00,88.4,88.45,88.4,88.45,2400.0,67.7825,67.8208,67.7825,67.8208,2400.0
2013-07-22 14:15:00,88.45,88.45,88.42,88.42,16200.0,67.8208,67.8208,67.7978,67.7978,16200.0
2013-07-22 14:20:00,88.41,88.42,88.4,88.41,4800.0,67.7902,67.7978,67.7825,67.7902,4800.0
2013-07-22 14:25:00,88.4,88.42,88.4,88.41,1900.0,67.7825,67.7978,67.7825,67.7902,1900.0
2013-07-22 14:30:00,88.41,88.44,88.41,88.42,412200.0,67.7902,67.8132,67.7902,67.7978,412200.0
2013-07-22 14:35:00,88.42,88.45,88.42,88.43,8300.0,67.7978,67.8208,67.7978,67.8055,8300.0
2013-07-22 14:40:00,88.42,88.48,88.42,88.47,4500.0,67.7978,67.8438,67.7978,67.8362,4500.0
2013-07-22 14:45:00,88.47,88.5,88.47,88.48,3600.0,67.8362,67.8592,67.8362,67.8438,3600.0
2013-07-22 14:50:00,88.48,88.48,88.46,88.46,2800.0,67.8438,67.8438,67.8285,67.8285,2800.0
2013-07-22 14:55:00,88.47,88.5,88.46,88.5,7600.0,67.8362,67.8592,67.8285,67.8592,7600.0
2013-07-22 15:00:00,88.49,88.5,88.47,88.47,12100.0,67.8515,67.8592,67.8362,67.8362,12100.0
2013-07-22 15:05:00,88.47,88.47,88.46,88.46,2200.0,67.8362,67.8362,67.8285,67.8285,2200.0
2013-07-22 15:10:00,88.45,88.47,88.45,88.46,4100.0,67.8208,67.8362,67.8208,67.8285,4100.0
2013-07-22 15:15:00,88.47,88.47,88.44,88.45,5500.0,67.8362,67.8362,67.8132,67.8208,5500.0
2013-07-22 15:20:00,88.46,88.47,88.45,88.45,15300.0,67.8285,67.8362,67.8208,67.8208,15300.0
2013-07-22 15:25:00,88.45,88.48,88.45,88.48,3200.0,67.8208,67.8438,67.8208,67.8438,3200.0
2013-07-22 15:30:00,88.46,88.47,88.45,88.47,4100.0,67.8285,67.8362,67.8208,67.8362,4100.0
2013-07-22 15:35:00,88.46,88.46,88.35,88.37,17900.0,67.8285,67.8285,67.7442,67.7595,17900.0
2013-07-22 15:40:00,88.37,88.44,88.37,88.42,72800.0,67.7595,67.8132,67.7595,67.7978,72800.0
2013-07-22 15:45:00,88.42,88.42,88.38,88.38,64400.0,67.7978,67.7978,67.7672,67.7672,64400.0
2013-07-22 15:50:00,88.39,88.41,88.38,88.41,105900.0,67.7748,67.7902,67.7672,67.7902,105900.0
2013-07-22 15:55:00,88.4,88.46,88.4,88.45,73200.0,67.7825,67.8285,67.7825,67.8208,73200.0
2013-07-23 09:30:00,88.55,88.64,88.54,88.59,23200.0,67.8975,67.9665,67.8898,67.9282,23200.0
2013-07-23 09:35:00,88.58,88.6,88.55,88.6,6400.0,67.9205,67.9358,67.8975,67.9358,6400.0
2013-07-23 09:40:00,88.58,88.6,88.54,88.6,6900.0,67.9205,67.9358,67.8898,67.9358,6900.0
2013-07-23 09:45:00,88.6,88.61,88.58,88.59,7700.0,67.9358,67.9435,67.9205,67.9282,7700.0
2013-07-23 09:50:00,88.59,88.6,88.54,88.55,3200.0,67.9282,67.9358,67.8898,67.8975,3200.0
2013-07-23 09:55:00,88.53,88.61,88.51,88.56,5700.0,67.8822,67.9435,67.8668,67.9052,5700.0
2013-07-23 10:00:00,88.57,88.57,88.5,88.52,7000.0,67.9128,67.9128,67.8592,67.8745,7000.0
2013-07-23 10:05:00,88.51,88.51,88.43,88.44,3900.0,67.8668,67.8668,67.8055,67.8132,3900.0
2013-07-23 10:10:00,88.43,88.49,88.41,88.49,11200.0,67.8055,67.8515,67.7902,67.8515,11200.0
2013-07-23 10:15:00,88.48,88.52,88.48,88.5,4000.0,67.8438,67.8745,67.8438,67.8592,4000.0
2013-07-23 10:20:00,88.52,88.53,88.49,88.49,7500.0,67.8745,67.8822,67.8515,67.8515,7500.0
2013-07-23 10:25:00,88.48,88.49,88.44,88.47,16200.0,67.8438,67.8515,67.8132,67.8362,16200.0
2013-07-23 10:30:00,88.46,88.46,88.42,88.46,5900.0,67.8285,67.8285,67.7978,67.8285,5900.0
2013-07-23 10:35:00,88.45,88.45,88.39,88.4,7700.0,67.8208,67.8208,67.7748,67.7825,7700.0
2013-07-23 10:40:00,88.39,88.44,88.38,88.42,13400.0,67.7748,67.8132,67.7672,67.7978,13400.0
2013-07-23 10:45:00,88.41,88.44,88.38,88.39,6000.0,67.7902,67.8132,67.7672,67.7748,6000.0
2013-07-23 10:50:00,88.4,88.43,88.37,88.43,5400.0,67.7825,67.8055,67.7595,67.8055,5400.0
2013-07-23 10:55:00,88.43,88.43,88.38,88.38,2600.0,67.8055,67.8055,67.7672,67.7672,2600.0
2013-07-23 11:00:00,88.36,88.38,88.32,88.36,5100.0,67.7518,67.7672,67.7212,67.7518,5100.0
2013-07-23 11:05:00,88.35,88.4,88.35,88.38,43100.0,67.7442,67.7825,67.7442,67.7672,43100.0
2013-07-23 11:10:00,88.39,88.41,88.38,88.39,7000.0,67.7748,67.7902,67.7672,67.7748,7000.0
2013-07-23 11:15:00,88.4,88.42,88.39,88.41,3600.0,67.7825,67.7978,67.7748,67.7902,3600.0
2013-07-23 11:20:00,88.42,88.47,88.42,88.46,5900.0,67.7978,67.8362,67.7978,67.8285,5900.0
2013-07-23 11:25:00,88.46,88.47,88.44,88.47,3500.0,67.8285,67.8362,67.8132,67.8362,3500.0
2013-07-23 11:30:00,88.45,88.48,88.43,88.43,13500.0,67.8208,67.8438,67.8055,67.8055,13500.0
2013-07-23 11:35:00,88.44,88.45,88.43,88.44,2600.0,67.8132,67.8208,67.8055,67.8132,2600.0
2013-07-23 11:40:00,88.46,88.48,88.46,88.48,10700.0,67.8285,67.8438,67.8285,67.8438,10700.0
2013-07-23 11:45:00,88.48,88.54,88.47,88.52,7900.0,67.8438,67.8898,67.8362,67.8745,7900.0
2013-07-23 11:50:00,88.51,88.52,88.51,88.51,2800.0,67.8668,67.8745,67.8668,67.8668,2800.0
2013-07-23 11:55:00,88.5,88.5,88.47,88.48,3100.0,67.8592,67.8592,67.8362,67.8438,3100.0
2013-07-23 12:00:00,88.48,88.48,88.43,88.46,6300.0,67.8438,67.8438,67.8055,67.8285,6300.0
2013-07-23 12:05:00,88.45,88.5,88.45,88.49,6400.0,67.8208,67.8592,67.8208,67.8515,6400.0
2013-07-23 12:10:00,88.51,88.52,88.48,88.48,13800.0,67.8668,67.8745,67.8438,67.8438,13800.0
2013-07-23 12:15:00,88.48,88.5,88.47,88.5,8400.0,67.8438,67.8592,67.8362,67.8592,8400.0
2013-07-23 12:20:00,88.49,88.52,88.48,88.5,7300.0,67.8515,67.8745,67.8438,67.8592,7300.0
2013-07-23 12:25:00,88.52,88.53,88.51,88.52,1900.0,67.8745,67.8822,67.8668,67.8745,1900.0
2013-07-23 12:30:00,88.49,88.49,88.46,88.47,12500.0,67.8515,67.8515,67.8285,67.8362,12500.0
2013-07-23 12:35:00,88.45,88.49,88.45,88.49,2200.0,67.8208,67.8515,67.8208,67.8515,2200.0
2013-07-23 12:40:00,88.48,88.49,88.47,88.48,2200.0,67.8438,67.8515,67.8362,67.8438,2200.0
2013-07-23 12:45:00,88.47,88.48,88.47,88.48,1600.0,67.8362,67.8438,67.8362,67.8438,1600.0
2013-07-23 12:50:00,88.48,88.48,88.48,88.48,1700.0,67.8438,67.8438,67.8438,67.8438,1700.0
2013-07-23 12:55:00,88.47,88.48,88.44,88.45,3400.0,67.8362,67.8438,67.8132,67.8208,3400.0
2013-07-23 13:00:00,88.48,88.53,88.48,88.53,1100.0,67.8438,67.8822,67.8438,67.8822,1100.0
2013-07-23 13:05:00,88.54,88.57,88.54,88.56,2900.0,67.8898,67.9128,67.8898,67.9052,2900.0
2013-07-23 13:10:00,88.54,88.54,88.53,88.53,1200.0,67.8898,67.8898,67.8822,67.8822,1200.0
2013-07-23 13:15:00,88.53,88.56,88.53,88.55,1600.0,67.8822,67.9052,67.8822,67.8975,1600.0
2013-07-23 13:20:00,88.56,88.58,88.53,88.53,30000.0,67.9052,67.9205,67.8822,67.8822,30000.0
2013-07-23 13:25:00,88.53,88.55,88.52,88.55,4000.0,67.8822,67.8975,67.8745,67.8975,4000.0
2013-07-23 13:30:00,88.56,88.57,88.54,88.56,3200.0,67.9052,67.9128,67.8898,67.9052,3200.0
2013-07-23 13:35:00,88.56,88.56,88.54,88.56,4100.0,67.9052,67.9052,67.8898,67.9052,4100.0
2013-07-23 13:40:00,88.55,88.56,88.55,88.55,3600.0,67.8975,67.9052,67.8975,67.8975,3600.0
2013-07-23 13:45:00,88.56,88.57,88.53,88.53,9200.0,67.9052,67.9128,67.8822,67.8822,9200.0
2013-07-23 13:50:00,88.53,88.56,88.53,88.55,4700.0,67.8822,67.9052,67.8822,67.8975,4700.0
2013-07-23 13:55:00,88.54,88.54,88.49,88.5,5400.0,67.8898,67.8898,67.8515,67.8592,5400.0
2013-07-23 14:00:00,88.51,88.52,88.51,88.52,4000.0,67.8668,67.8745,67.8668,67.8745,4000.0
2013-07-23 14:05:00,88.53,88.55,88.52,88.53,4900.0,67.8822,67.8975,67.8745,67.8822,4900.0
2013-07-23 14:10:00,88.52,88.54,88.52,88.53,2000.0,67.8745,67.8898,67.8745,67.8822,2000.0
2013-07-23 14:15:00,88.53,88.56,88.52,88.56,7900.0,67.8822,67.9052,67.8745,67.9052,7900.0
2013-07-23 14:20:00,88.55,88.57,88.54,88.54,20600.0,67.8975,67.9128,67.8898,67.8898,20600.0
2013-07-23 14:25:00,88.53,88.54,88.52,88.53,25600.0,67.8822,67.8898,67.8745,67.8822,25600.0
2013-07-23 14:30:00,88.53,88.55,88.53,88.54,7700.0,67.8822,67.8975,67.8822,67.8898,7700.0
2013-07-23 14:35:00,88.53,88.57,88.52,88.57,7600.0,67.8822,67.9128,67.8745,67.9128,7600.0
2013-07-23 14:40:00,88.58,88.62,88.56,88.62,8200.0,67.9205,67.9512,67.9052,67.9512,8200.0
2013-07-23 14:45:00,88.64,88.64,88.62,88.62,7100.0,67.9665,67.9665,67.9512,67.9512,7100.0
2013-07-23 14:50:00,88.63,88.63,88.6,88.61,13100.0,67.9589,67.9589,67.9358,67.9435,13100.0
2013-07-23 14:55:00,88.61,88.63,88.6,88.61,24000.0,67.9435,67.9589,67.9358,67.9435,24000.0
2013-07-23 15:00:00,88.61,88.61,88.59,88.59,10400.0,67.9435,67.9435,67.9282,67.9282,10400.0
2013-07-23 15:05:00,88.6,88.61,88.59,88.61,24100.0,67.9358,67.9435,67.9282,67.9435,24100.0
2013-07-23 15:10:00,88.6,88.61,88.55,88.58,26900.0,67.9358,67.9435,67.8975,67.9205,26900.0
2013-07-23 15:15:00,88.58,88.58,88.55,88.57,13800.0,67.9205,67.9205,67.8975,67.9128,13800.0
2013-07-23 15:20:00,88.57,88.58,88.56,88.57,22400.0,67.9128,67.9205,67.9052,67.9128,22400.0
2013-07-23 15:25:00,88.57,88.6,88.54,88.57,34300.0,67.9128,67.9358,67.8898,67.9128,34300.0
2013-07-23 15:30:00,88.56,88.58,88.56,88.56,20000.0,67.9052,67.9205,67.9052,67.9052,20000.0
2013-07-23 15:35:00,88.57,88.57,88.52,88.53,16300.0,67.9128,67.9128,67.8745,67.8822,16300.0
2013-07-23 15:40:00,88.53,88.53,88.5,88.5,9000.0,67.8822,67.8822,67.8592,67.8592,9000.0
2013-07-23 15:45:00,88.49,88.5,88.43,88.43,26300.0,67.8515,67.8592,67.8055,67.8055,26300.0
2013-07-23 15:50:00,88.43,88.45,88.42,88.44,22400.0,67.8055,67.8208,67.7978,67.8132,22400.0
2013-07-23 15:55:00,88.44,88.5,88.44,88.47,48700.0,67.8132,67.8592,67.8132,67.8362,48700.0
2013-07-24 09:30:00,88.63,88.72,88.54,88.55,37500.0,67.9589,68.0279,67.8898,67.8975,37500.0
2013-07-24 09:35:00,88.54,88.56,88.41,88.47,22000.0,67.8898,67.9052,67.7902,67.8362,22000.0
2013-07-24 09:40:00,88.46,88.48,88.39,88.42,8900.0,67.8285,67.8438,67.7748,67.7978,8900.0
2013-07-24 09:45:00,88.38,88.41,88.36,88.38,5400.0,67.7672,67.7902,67.7518,67.7672,5400.0
2013-07-24 09:50:00,88.31,88.38,88.31,88.33,9000.0,67.7135,67.7672,67.7135,67.7288,9000.0
2013-07-24 09:55:00,88.29,88.34,88.28,88.28,2700.0,67.6982,67.7365,67.6905,67.6905,2700.0
2013-07-24 10:00:00,88.27,88.34,88.18,88.2,29500.0,67.6828,67.7365,67.6138,67.6291,29500.0
2013-07-24 10:05:00,88.18,88.24,88.17,88.19,12200.0,67.6138,67.6598,67.6061,67.6215,12200.0
2013-07-24 10:10:00,88.16,88.16,88.08,88.14,9700.0,67.5985,67.5985,67.5371,67.5831,9700.0
2013-07-24 10:15:00,88.17,88.19,88.15,88.17,8200.0,67.6061,67.6215,67.5908,67.6061,8200.0
2013-07-24 10:20:00,88.16,88.17,88.06,88.08,15500.0,67.5985,67.6061,67.5218,67.5371,15500.0
2013-07-24 10:25:00,88.07,88.08,88.02,88.07,19200.0,67.5295,67.5371,67.4911,67.5295,19200.0
2013-07-24 10:30:00,88.07,88.14,88.04,88.14,8100.0,67.5295,67.5831,67.5065,67.5831,8100.0
2013-07-24 10:35:00,88.12,88.17,88.12,88.15,11700.0,67.5678,67.6061,67.5678,67.5908,11700.0
2013-07-24 10:40:00,88.16,88.16,88.11,88.16,20100.0,67.5985,67.5985,67.5601,67.5985,20100.0
2013-07-24 10:45:00,88.14,88.19,88.14,88.16,9500.0,67.5831,67.6215,67.5831,67.5985,9500.0
2013-07-24 10:50:00,88.16,88.2,88.16,88.2,5900.0,67.5985,67.6291,67.5985,67.6291,5900.0
2013-07-24 10:55:00,88.2,88.2,88.1,88.1,6500.0,67.6291,67.6291,67.5525,67.5525,6500.0
2013-07-24 11:00:00,88.11,88.14,88.11,88.13,11900.0,67.5601,67.5831,67.5601,67.5755,11900.0
2013-07-24 11:05:00,88.14,88.14,88.07,88.07,4800.0,67.5831,67.5831,67.5295,67.5295,4800.0
2013-07-24 11:10:00,88.06,88.09,88.02,88.02,9500.0,67.5218,67.5448,67.4911,67.4911,9500.0
2013-07-24 11:15:00,88.03,88.09,88.03,88.08,5800.0,67.4988,67.5448,67.4988,67.5371,5800.0
2013-07-24 11:20:00,88.08,88.1,88.07,88.09,8900.0,67.5371,67.5525,67.5295,67.5448,8900.0
2013-07-24 11:25:00,88.1,88.13,88.09,88.12,34900.0,67.5525,67.5755,67.5448,67.5678,34900.0
2013-07-24 11:30:00,88.12,88.19,88.12,88.17,23300.0,67.5678,67.6215,67.5678,67.6061,23300.0
2013-07-24 11:35:00,88.18,88.19,88.12,88.14,10200.0,67.6138,67.6215,67.5678,67.5831,10200.0
2013-07-24 11:40:00,88.15,88.18,88.13,88.17,5700.0,67.5908,67.6138,67.5755,67.6061,5700.0
2013-07-24 11:45:00,88.16,88.17,88.11,88.12,17800.0,67.5985,67.6061,67.5601,67.5678,17800.0
2013-07-24 11:50:00,88.12,88.13,88.11,88.11,3800.0,67.5678,67.5755,67.5601,67.5601,3800.0
2013-07-24 11:55:00,88.1,88.11,88.04,88.06,14700.0,67.5525,67.5601,67.5065,67.5218,14700.0
2013-07-24 12:00:00,88.06,88.06,88.02,88.05,10000.0,67.5218,67.5218,67.4911,67.5141,10000.0
2013-07-24 12:05:00,88.06,88.06,87.98,87.99,6300.0,67.5218,67.5218,67.4605,67.4681,6300.0
2013-07-24 12:10:00,88.0,88.0,87.89,87.89,9800.0,67.4758,67.4758,67.3914,67.3914,9800.0
2013-07-24 12:15:00,87.88,87.91,87.85,87.9,6400.0,67.3838,67.4068,67.3608,67.3991,6400.0
2013-07-24 12:20:00,87.89,87.93,87.87,87.92,7200.0,67.3914,67.4221,67.3761,67.4144,7200.0
2013-07-24 12:25:00,87.93,87.93,87.9,87.9,1500.0,67.4221,67.4221,67.3991,67.3991,1500.0
2013-07-24 12:30:00,87.91,87.92,87.87,87.87,49100.0,67.4068,67.4144,67.3761,67.3761,49100.0
2013-07-24 12:35:00,87.85,87.93,87.85,87.93,11600.0,67.3608,67.4221,67.3608,67.4221,11600.0
2013-07-24 12:40:00,87.91,87.92,87.88,87.92,5200.0,67.4068,67.4144,67.3838,67.4144,5200.0
2013-07-24 12:45:00,87.93,87.94,87.92,87.92,7900.0,67.4221,67.4298,67.4144,67.4144,7900.0
2013-07-24 12:50:00,87.92,87.93,87.86,87.89,16000.0,67.4144,67.4221,67.3684,67.3914,16000.0
2013-07-24 12:55:00,87.91,87.91,87.85,87.85,2500.0,67.4068,67.4068,67.3608,67.3608,2500.0
2013-07-24 13:00:00,87.87,87.94,87.86,87.89,4700.0,67.3761,67.4298,67.3684,67.3914,4700.0
2013-07-24 13:05:00,87.89,87.9,87.82,87.85,12600.0,67.3914,67.3991,67.3378,67.3608,12600.0
2013-07-24 13:10:00,87.86,87.86,87.81,87.83,17500.0,67.3684,67.3684,67.3301,67.3454,17500.0
2013-07-24 13:15:00,87.81,87.82,87.76,87.82,16600.0,67.3301,67.3378,67.2918,67.3378,16600.0
2013-07-24 13:20:00,87.82,87.83,87.78,87.79,17500.0,67.3378,67.3454,67.3071,67.3148,17500.0
2013-07-24 13:25:00,87.79,87.83,87.79,87.8,9200.0,67.3148,67.3454,67.3148,67.3224,9200.0
2013-07-24 13:30:00,87.8,87.8,87.75,87.75,3000.0,67.3224,67.3224,67.2841,67.2841,3000.0
2013-07-24 13:35:00,87.74,87.74,87.7,87.72,10900.0,67.2764,67.2764,67.2458,67.2611,10900.0
2013-07-24 13:40:00,87.73,87.74,87.7,87.7,9700.0,67.2688,67.2764,67.2458,67.2458,9700.0
2013-07-24 13:45:00,87.71,87.76,87.7,87.75,4900.0,67.2534,67.2918,67.2458,67.2841,4900.0
2013-07-24 13:50:00,87.75,87.79,87.75,87.76,5300.0,67.2841,67.3148,67.2841,67.2918,5300.0
2013-07-24 13:55:00,87.75,87.77,87.71,87.77,11200.0,67.2841,67.2994,67.2534,67.2994,11200.0
2013-07-24 14:00:00,87.78,87.81,87.77,87.8,70100.0,67.3071,67.3301,67.2994,67.3224,70100.0
2013-07-24 14:05:00,87.8,87.87,87.8,87.86,19400.0,67.3224,67.3761,67.3224,67.3684,19400.0
2013-07-24 14:10:00,87.86,87.91,87.86,87.87,21900.0,67.3684,67.4068,67.3684,67.3761,21900.0
2013-07-24 14:15:00,87.87,87.89,87.85,87.85,15600.0,67.3761,67.3914,67.3608,67.3608,15600.0
2013-07-24 14:20:00,87.84,87.85,87.83,87.83,9400.0,67.3531,67.3608,67.3454,67.3454,9400.0
2013-07-24 14:25:00,87.86,87.87,87.85,87.87,8500.0,67.3684,67.3761,67.3608,67.3761,8500.0
2013-07-24 14:30:00,87.87,87.88,87.8,87.8,11100.0,67.3761,67.3838,67.3224,67.3224,11100.0
2013-07-24 14:35:00,87.8,87.82,87.78,87.8,15500.0,67.3224,67.3378,67.3071,67.3224,15500.0
2013-07-24 14:40:00,87.8,87.83,87.79,87.8,27700.0,67.3224,67.3454,67.3148,67.3224,27700.0
2013-07-24 14:45:00,87.81,87.85,87.8,87.84,16600.0,67.3301,67.3608,67.3224,67.3531,16600.0
2013-07-24 14:50:00,87.86,87.89,87.84,87.87,46300.0,67.3684,67.3914,67.3531,67.3761,46300.0
2013-07-24 14:55:00,87.87,87.9,87.86,87.89,15500.0,67.3761,67.3991,67.3684,67.3914,15500.0
2013-07-24 15:00:00,87.88,87.89,87.8,87.8,37300.0,67.3838,67.3914,67.3224,67.3224,37300.0
2013-07-24 15:05:00,87.79,87.79,87.73,87.78,10400.0,67.3148,67.3148,67.2688,67.3071,10400.0
2013-07-24 15:10:00,87.78,87.81,87.73,87.77,25200.0,67.3071,67.3301,67.2688,67.2994,25200.0
2013-07-24 15:15:00,87.78,87.79,87.75,87.75,32400.0,67.3071,67.3148,67.2841,67.2841,32400.0
2013-07-24 15:20:00,87.75,87.88,87.75,87.84,30000.0,67.2841,67.3838,67.2841,67.3531,30000.0
2013-07-24 15:25:00,87.84,87.86,87.84,87.84,25600.0,67.3531,67.3684,67.3531,67.3531,25600.0
2013-07-24 15:30:00,87.84,87.84,87.76,87.77,24000.0,67.3531,67.3531,67.2918,67.2994,24000.0
2013-07-24 15:35:00,87.77,87.8,87.74,87.75,31200.0,67.2994,67.3224,67.2764,67.2841,31200.0
2013-07-24 15:40:00,87.76,87.88,87.76,87.82,33100.0,67.2918,67.3838,67.2918,67.3378,33100.0
2013-07-24 15:45:00,87.82,87.84,87.8,87.82,36700.0,67.3378,67.3531,67.3224,67.3378,36700.0
2013-07-24 15:50:00,87.81,87.85,87.77,87.77,63300.0,67.3301,67.3608,67.2994,67.2994,63300.0
2013-07-24 15:55:00,87.78,87.89,87.78,87.88,85400.0,67.3071,67.3914,67.3071,67.3838,85400.0
2013-07-25 09:30:00,87.65,87.66,87.51,87.55,16100.0,67.2074,67.2151,67.1001,67.1307,16100.0
2013-07-25 09:35:00,87.56,87.56,87.45,87.54,20500.0,67.1384,67.1384,67.0541,67.1231,20500.0
2013-07-25 09:40:00,87.56,87.65,87.54,87.62,4900.0,67.1384,67.2074,67.1231,67.1844,4900.0
2013-07-25 09:45:00,87.66,87.79,87.66,87.77,16900.0,67.2151,67.3148,67.2151,67.2994,16900.0
2013-07-25 09:50:00,87.78,87.82,87.75,87.78,9100.0,67.3071,67.3378,67.2841,67.3071,9100.0
2013-07-25 09:55:00,87.78,87.78,87.73,87.75,6800.0,67.3071,67.3071,67.2688,67.2841,6800.0
2013-07-25 10:00:00,87.76,87.9,87.76,87.9,12500.0,67.2918,67.3991,67.2918,67.3991,12500.0
2013-07-25 10:05:00,87.9,87.9,87.84,87.84,3600.0,67.3991,67.3991,67.3531,67.3531,3600.0
2013-07-25 10:10:00,87.83,87.88,87.82,87.87,12800.0,67.3454,67.3838,67.3378,67.3761,12800.0
2013-07-25 10:15:00,87.87,87.87,87.78,87.84,12600.0,67.3761,67.3761,67.3071,67.3531,12600.0
2013-07-25 10:20:00,87.84,87.84,87.81,87.81,7600.0,67.3531,67.3531,67.3301,67.3301,7600.0
2013-07-25 10:25:00,87.83,87.83,87.78,87.78,3300.0,67.3454,67.3454,67.3071,67.3071,3300.0
2013-07-25 10:30:00,87.79,87.83,87.72,87.72,6500.0,67.3148,67.3454,67.2611,67.2611,6500.0
2013-07-25 10:35:00,87.71,87.71,87.66,87.69,31500.0,67.2534,67.2534,67.2151,67.2381,31500.0
2013-07-25 10:40:00,87.68,87.75,87.67,87.75,10000.0,67.2304,67.2841,67.2228,67.2841,10000.0
2013-07-25 10:45:00,87.75,87.78,87.74,87.77,8800.0,67.2841,67.3071,67.2764,67.2994,8800.0
2013-07-25 10:50:00,87.76,87.79,87.76,87.76,6200.0,67.2918,67.3148,67.2918,67.2918,6200.0
2013-07-25 10:55:00,87.74,87.77,87.74,87.77,11500.0,67.2764,67.2994,67.2764,67.2994,11500.0
2013-07-25 11:00:00,87.76,87.76,87.71,87.71,6900.0,67.2918,67.2918,67.2534,67.2534,6900.0
2013-07-25 11:05:00,87.7,87.7,87.65,87.67,31300.0,67.2458,67.2458,67.2074,67.2228,31300.0
2013-07-25 11:10:00,87.67,87.67,87.62,87.62,36600.0,67.2228,67.2228,67.1844,67.1844,36600.0
2013-07-25 11:15:00,87.61,87.62,87.58,87.59,6200.0,67.1767,67.1844,67.1537,67.1614,6200.0
2013-07-25 11:20:00,87.59,87.61,87.53,87.54,5100.0,67.1614,67.1767,67.1154,67.1231,5100.0
2013-07-25 11:25:00,87.55,87.56,87.54,87.56,8100.0,67.1307,67.1384,67.1231,67.1384,8100.0
2013-07-25 11:30:00,87.57,87.6,87.54,87.58,7200.0,67.1461,67.1691,67.1231,67.1537,7200.0
2013-07-25 11:35:00,87.59,87.62,87.52,87.52,8600.0,67.1614,67.1844,67.1077,67.1077,8600.0
2013-07-25 11:40:00,87.53,87.6,87.53,87.59,7100.0,67.1154,67.1691,67.1154,67.1614,7100.0
2013-07-25 11:45:00,87.59,87.64,87.59,87.63,1300.0,67.1614,67.1997,67.1614,67.1921,1300.0
2013-07-25 11:50:00,87.63,87.63,87.59,87.62,25100.0,67.1921,67.1921,67.1614,67.1844,25100.0
2013-07-25 11:55:00,87.64,87.65,87.61,87.61,1500.0,67.1997,67.2074,67.1767,67.1767,1500.0
2013-07-25 12:00:00,87.61,87.62,87.58,87.59,2800.0,67.1767,67.1844,67.1537,67.1614,2800.0
2013-07-25 12:05:00,87.6,87.65,87.6,87.64,3400.0,67.1691,67.2074,67.1691,67.1997,3400.0
2013-07-25 12:10:00,87.65,87.67,87.65,87.66,3500.0,67.2074,67.2228,67.2074,67.2151,3500.0
2013-07-25 12:15:00,87.67,87.71,87.66,87.71,8700.0,67.2228,67.2534,67.2151,67.2534,8700.0
2013-07-25 12:20:00,87.71,87.81,87.71,87.77,10300.0,67.2534,67.3301,67.2534,67.2994,10300.0
2013-07-25 12:25:00,87.78,87.79,87.76,87.77,6900.0,67.3071,67.3148,67.2918,67.2994,6900.0
2013-07-25 12:30:00,87.77,87.78,87.76,87.78,4900.0,67.2994,67.3071,67.2918,67.3071,4900.0
2013-07-25 12:35:00,87.78,87.87,87.78,87.86,27300.0,67.3071,67.3761,67.3071,67.3684,27300.0
2013-07-25 12:40:00,87.85,87.91,87.85,87.9,6900.0,67.3608,67.4068,67.3608,67.3991,6900.0
2013-07-25 12:45:00,87.91,87.97,87.91,87.94,12400.0,67.4068,67.4528,67.4068,67.4298,12400.0
2013-07-25 12:50:00,87.97,87.97,87.92,87.92,6300.0,67.4528,67.4528,67.4144,67.4144,6300.0
2013-07-25 12:55:00,87.92,87.95,87.92,87.95,5400.0,67.4144,67.4374,67.4144,67.4374,5400.0
2013-07-25 13:00:00,87.96,87.96,87.95,87.96,8500.0,67.4451,67.4451,67.4374,67.4451,8500.0
2013-07-25 13:05:00,87.96,87.97,87.89,87.89,14500.0,67.4451,67.4528,67.3914,67.3914,14500.0
2013-07-25 13:10:00,87.91,87.91,87.89,87.89,7200.0,67.4068,67.4068,67.3914,67.3914,7200.0
2013-07-25 13:15:00,87.88,87.88,87.85,87.86,20500.0,67.3838,67.3838,67.3608,67.3684,20500.0
2013-07-25 13:20:00,87.86,87.89,87.85,87.88,6100.0,67.3684,67.3914,67.3608,67.3838,6100.0
2013-07-25 13:25:00,87.88,87.92,87.88,87.92,3100.0,67.3838,67.4144,67.3838,67.4144,3100.0
2013-07-25 13:30:00,87.92,87.95,87.92,87.95,14700.0,67.4144,67.4374,67.4144,67.4374,14700.0
2013-07-25 13:35:00,87.95,87.95,87.89,87.89,6700.0,67.4374,67.4374,67.3914,67.3914,6700.0
2013-07-25 13:40:00,87.9,87.9,87.87,87.88,4400.0,67.3991,67.3991,67.3761,67.3838,4400.0
2013-07-25 13:45:00,87.88,87.92,87.88,87.92,6400.0,67.3838,67.4144,67.3838,67.4144,6400.0
2013-07-25 13:50:00,87.93,87.93,87.89,87.91,16600.0,67.4221,67.4221,67.3914,67.4068,16600.0
2013-07-25 13:55:00,87.9,87.91,87.88,87.91,8000.0,67.3991,67.4068,67.3838,67.4068,8000.0
2013-07-25 14:00:00,87.91,87.97,87.91,87.96,18100.0,67.4068,67.4528,67.4068,67.4451,18100.0
2013-07-25 14:05:00,87.99,88.03,87.97,88.02,5700.0,67.4681,67.4988,67.4528,67.4911,5700.0
2013-07-25 14:10:00,88.01,88.01,87.94,87.94,116900.0,67.4835,67.4835,67.4298,67.4298,116900.0
2013-07-25 14:15:00,87.94,87.95,87.91,87.91,9500.0,67.4298,67.4374,67.4068,67.4068,9500.0
2013-07-25 14:20:00,87.91,87.92,87.86,87.87,12200.0,67.4068,67.4144,67.3684,67.3761,12200.0
2013-07-25 14:25:00,87.86,87.86,87.81,87.84,14900.0,67.3684,67.3684,67.3301,67.3531,14900.0
2013-07-25 14:30:00,87.84,87.89,87.82,87.88,20800.0,67.3531,67.3914,67.3378,67.3838,20800.0
2013-07-25 14:35:00,87.87,87.88,87.84,87.85,5500.0,67.3761,67.3838,67.3531,67.3608,5500.0
2013-07-25 14:40:00,87.86,87.88,87.85,87.85,2900.0,67.3684,67.3838,67.3608,67.3608,2900.0
2013-07-25 14:45:00,87.84,87.85,87.83,87.84,4700.0,67.3531,67.3608,67.3454,67.3531,4700.0
2013-07-25 14:50:00,87.85,87.89,87.85,87.88,6000.0,67.3608,67.3914,67.3608,67.3838,6000.0
2013-07-25 14:55:00,87.87,87.87,87.76,87.78,4700.0,67.3761,67.3761,67.2918,67.3071,4700.0
2013-07-25 15:00:00,87.77,87.8,87.77,87.79,5300.0,67.2994,67.3224,67.2994,67.3148,5300.0
2013-07-25 15:05:00,87.8,87.93,87.8,87.9,16100.0,67.3224,67.4221,67.3224,67.3991,16100.0
2013-07-25 15:10:00,87.9,87.97,87.9,87.94,8600.0,67.3991,67.4528,67.3991,67.4298,8600.0
2013-07-25 15:15:00,87.95,87.97,87.92,87.94,6000.0,67.4374,67.4528,67.4144,67.4298,6000.0
2013-07-25 15:20:00,87.93,88.02,87.92,88.02,10600.0,67.4221,67.4911,67.4144,67.4911,10600.0
2013-07-25 15:25:00,88.03,88.08,88.0,88.02,17400.0,67.4988,67.5371,67.4758,67.4911,17400.0
2013-07-25 15:30:00,88.01,88.08,87.99,88.0,18000.0,67.4835,67.5371,67.4681,67.4758,18000.0
2013-07-25 15:35:00,88.0,88.12,88.0,88.07,15800.0,67.4758,67.5678,67.4758,67.5295,15800.0
2013-07-25 15:40:00,88.07,88.1,88.05,88.09,22900.0,67.5295,67.5525,67.5141,67.5448,22900.0
2013-07-25 15:45:00,88.08,88.08,88.01,88.06,49800.0,67.5371,67.5371,67.4835,67.5218,49800.0
2013-07-25 15:50:00,88.06,88.1,88.04,88.09,46000.0,67.5218,67.5525,67.5065,67.5448,46000.0
2013-07-25 15:55:00,88.09,88.11,88.05,88.1,74900.0,67.5448,67.5601,67.5141,67.5525,74900.0
2013-07-26 09:30:00,87.73,87.81,87.7,87.71,14500.0,67.2688,67.3301,67.2458,67.2534,14500.0
2013-07-26 09:35:00,87.67,87.77,87.67,87.77,10700.0,67.2228,67.2994,67.2228,67.2994,10700.0
2013-07-26 09:40:00,87.76,87.76,87.7,87.72,3100.0,67.2918,67.2918,67.2458,67.2611,3100.0
2013-07-26 09:45:00,87.72,87.74,87.67,87.71,2800.0,67.2611,67.2764,67.2228,67.2534,2800.0
2013-07-26 09:50:00,87.7,87.73,87.64,87.66,8500.0,67.2458,67.2688,67.1997,67.2151,8500.0
2013-07-26 09:55:00,87.67,87.77,87.67,87.77,4600.0,67.2228,67.2994,67.2228,67.2994,4600.0
2013-07-26 10:00:00,87.75,87.85,87.75,87.77,16400.0,67.2841,67.3608,67.2841,67.2994,16400.0
2013-07-26 10:05:00,87.77,87.78,87.71,87.73,5700.0,67.2994,67.3071,67.2534,67.2688,5700.0
2013-07-26 10:10:00,87.68,87.75,87.66,87.75,3300.0,67.2304,67.2841,67.2151,67.2841,3300.0
2013-07-26 10:15:00,87.73,87.76,87.66,87.74,8800.0,67.2688,67.2918,67.2151,67.2764,8800.0
2013-07-26 10:20:00,87.73,87.74,87.71,87.74,4600.0,67.2688,67.2764,67.2534,67.2764,4600.0
2013-07-26 10:25:00,87.73,87.73,87.61,87.61,10600.0,67.2688,67.2688,67.1767,67.1767,10600.0
2013-07-26 10:30:00,87.6,87.63,87.58,87.63,5600.0,67.1691,67.1921,67.1537,67.1921,5600.0
2013-07-26 10:35:00,87.62,87.63,87.57,87.6,6500.0,67.1844,67.1921,67.1461,67.1691,6500.0
2013-07-26 10:40:00,87.59,87.64,87.58,87.6,8000.0,67.1614,67.1997,67.1537,67.1691,8000.0
2013-07-26 10:45:00,87.6,87.62,87.41,87.43,22200.0,67.1691,67.1844,67.0234,67.0387,22200.0
2013-07-26 10:50:00,87.43,87.45,87.36,87.39,27700.0,67.0387,67.0541,66.9851,67.0081,27700.0
2013-07-26 10:55:00,87.36,87.39,87.34,87.38,7300.0,66.9851,67.0081,66.9697,67.0004,7300.0
2013-07-26 11:00:00,87.37,87.41,87.31,87.4,6400.0,66.9927,67.0234,66.9467,67.0157,6400.0
2013-07-26 11:05:00,87.42,87.46,87.41,87.44,9800.0,67.0311,67.0617,67.0234,67.0464,9800.0
2013-07-26 11:10:00,87.43,87.46,87.39,87.43,9900.0,67.0387,67.0617,67.0081,67.0387,9900.0
2013-07-26 11:15:00,87.42,87.47,87.4,87.46,3900.0,67.0311,67.0694,67.0157,67.0617,3900.0
2013-07-26 11:20:00,87.48,87.48,87.41,87.44,8600.0,67.0771,67.0771,67.0234,67.0464,8600.0
2013-07-26 11:25:00,87.44,87.45,87.41,87.41,4600.0,67.0464,67.0541,67.0234,67.0234,4600.0
2013-07-26 11:30:00,87.43,87.47,87.42,87.47,8000.0,67.0387,67.0694,67.0311,67.0694,8000.0
2013-07-26 11:35:00,87.45,87.5,87.44,87.5,7200.0,67.0541,67.0924,67.0464,67.0924,7200.0
2013-07-26 11:40:00,87.51,87.54,87.5,87.5,5900.0,67.1001,67.1231,67.0924,67.0924,5900.0
2013-07-26 11:45:00,87.5,87.57,87.5,87.55,5300.0,67.0924,67.1461,67.0924,67.1307,5300.0
2013-07-26 11:50:00,87.54,87.58,87.52,87.53,4500.0,67.1231,67.1537,67.1077,67.1154,4500.0
2013-07-26 11:55:00,87.54,87.56,87.53,87.56,4200.0,67.1231,67.1384,67.1154,67.1384,4200.0
2013-07-26 12:00:00,87.57,87.6,87.57,87.6,4100.0,67.1461,67.1691,67.1461,67.1691,4100.0
2013-07-26 12:05:00,87.6,87.66,87.6,87.66,5000.0,67.1691,67.2151,67.1691,67.2151,5000.0
2013-07-26 12:10:00,87.67,87.7,87.67,87.69,18800.0,67.2228,67.2458,67.2228,67.2381,18800.0
2013-07-26 12:15:00,87.69,87.7,87.64,87.65,6800.0,67.2381,67.2458,67.1997,67.2074,6800.0
2013-07-26 12:20:00,87.64,87.65,87.61,87.61,5800.0,67.1997,67.2074,67.1767,67.1767,5800.0
2013-07-26 12:25:00,87.62,87.67,87.61,87.67,10000.0,67.1844,67.2228,67.1767,67.2228,10000.0
2013-07-26 12:30:00,87.67,87.71,87.65,87.7,7600.0,67.2228,67.2534,67.2074,67.2458,7600.0
2013-07-26 12:35:00,87.71,87.72,87.69,87.7,11700.0,67.2534,67.2611,67.2381,67.2458,11700.0
2013-07-26 12:40:00,87.7,87.7,87.68,87.69,3200.0,67.2458,67.2458,67.2304,67.2381,3200.0
2013-07-26 12:45:00,87.69,87.71,87.69,87.7,5400.0,67.2381,67.2534,67.2381,67.2458,5400.0
2013-07-26 12:50:00,87.71,87.73,87.66,87.66,5300.0,67.2534,67.2688,67.2151,67.2151,5300.0
2013-07-26 12:55:00,87.66,87.68,87.64,87.64,18400.0,67.2151,67.2304,67.1997,67.1997,18400.0
2013-07-26 13:00:00,87.65,87.68,87.65,87.67,16800.0,67.2074,67.2304,67.2074,67.2228,16800.0
2013-07-26 13:05:00,87.67,87.7,87.67,87.7,12300.0,67.2228,67.2458,67.2228,67.2458,12300.0
2013-07-26 13:10:00,87.71,87.73,87.67,87.7,10000.0,67.2534,67.2688,67.2228,67.2458,10000.0
2013-07-26 13:15:00,87.69,87.73,87.69,87.72,5000.0,67.2381,67.2688,67.2381,67.2611,5000.0
2013-07-26 13:20:00,87.73,87.79,87.71,87.79,21700.0,67.2688,67.3148,67.2534,67.3148,21700.0
2013-07-26 13:25:00,87.79,87.83,87.78,87.8,13600.0,67.3148,67.3454,67.3071,67.3224,13600.0
2013-07-26 13:30:00,87.81,87.81,87.76,87.79,9300.0,67.3301,67.3301,67.2918,67.3148,9300.0
2013-07-26 13:35:00,87.79,87.79,87.75,87.77,4100.0,67.3148,67.3148,67.2841,67.2994,4100.0
2013-07-26 13:40:00,87.77,87.79,87.74,87.74,9600.0,67.2994,67.3148,67.2764,67.2764,9600.0
2013-07-26 13:45:00,87.75,87.78,87.75,87.78,6400.0,67.2841,67.3071,67.2841,67.3071,6400.0
2013-07-26 13:50:00,87.78,87.82,87.77,87.81,3700.0,67.3071,67.3378,67.2994,67.3301,3700.0
2013-07-26 13:55:00,87.8,87.8,87.76,87.77,5000.0,67.3224,67.3224,67.2918,67.2994,5000.0
2013-07-26 14:00:00,87.78,87.79,87.76,87.77,4600.0,67.3071,67.3148,67.2918,67.2994,4600.0
2013-07-26 14:05:00,87.76,87.79,87.76,87.79,3600.0,67.2918,67.3148,67.2918,67.3148,3600.0
2013-07-26 14:10:00,87.79,87.88,87.79,87.83,15200.0,67.3148,67.3838,67.3148,67.3454,15200.0
2013-07-26 14:15:00,87.84,87.84,87.78,87.78,14300.0,67.3531,67.3531,67.3071,67.3071,14300.0
2013-07-26 14:20:00,87.78,87.78,87.75,87.77,2800.0,67.3071,67.3071,67.2841,67.2994,2800.0
2013-07-26 14:25:00,87.77,87.78,87.7,87.7,17900.0,67.2994,67.3071,67.2458,67.2458,17900.0
2013-07-26 14:30:00,87.71,87.75,87.7,87.73,19600.0,67.2534,67.2841,67.2458,67.2688,19600.0
2013-07-26 14:35:00,87.73,87.75,87.73,87.73,4400.0,67.2688,67.2841,67.2688,67.2688,4400.0
2013-07-26 14:40:00,87.73,87.79,87.73,87.78,11800.0,67.2688,67.3148,67.2688,67.3071,11800.0
2013-07-26 14:45:00,87.77,87.83,87.77,87.8,14100.0,67.2994,67.3454,67.2994,67.3224,14100.0
2013-07-26 14:50:00,87.81,87.9,87.81,87.87,22800.0,67.3301,67.3991,67.3301,67.3761,22800.0
2013-07-26 14:55:00,87.85,87.87,87.84,87.86,22300.0,67.3608,67.3761,67.3531,67.3684,22300.0
2013-07-26 15:00:00,87.86,87.86,87.82,87.83,8400.0,67.3684,67.3684,67.3378,67.3454,8400.0
2013-07-26 15:05:00,87.82,87.9,87.81,87.9,7100.0,67.3378,67.3991,67.3301,67.3991,7100.0
2013-07-26 15:10:00,87.91,87.93,87.87,87.87,4700.0,67.4068,67.4221,67.3761,67.3761,4700.0
2013-07-26 15:15:00,87.9,87.9,87.87,87.9,7700.0,67.3991,67.3991,67.3761,67.3991,7700.0
2013-07-26 15:20:00,87.9,87.97,87.89,87.94,10200.0,67.3991,67.4528,67.3914,67.4298,10200.0
2013-07-26 15:25:00,87.94,87.94,87.92,87.93,5500.0,67.4298,67.4298,67.4144,67.4221,5500.0
2013-07-26 15:30:00,87.93,87.94,87.89,87.92,10300.0,67.4221,67.4298,67.3914,67.4144,10300.0
2013-07-26 15:35:00,87.91,87.97,87.91,87.96,10100.0,67.4068,67.4528,67.4068,67.4451,10100.0
2013-07-26 15:40:00,87.97,88.02,87.95,87.96,26700.0,67.4528,67.4911,67.4374,67.4451,26700.0
2013-07-26 15:45:00,87.97,88.0,87.97,88.0,23000.0,67.4528,67.4758,67.4528,67.4758,23000.0
2013-07-26 15:50:00,88.0,88.01,87.95,87.98,20700.0,67.4758,67.4835,67.4374,67.4605,20700.0
2013-07-26 15:55:00,87.99,88.09,87.98,88.06,43900.0,67.4681,67.5448,67.4605,67.5218,43900.0
2013-07-29 09:30:00,87.83,87.95,87.82,87.83,12800.0,67.3454,67.4374,67.3378,67.3454,12800.0
2013-07-29 09:35:00,87.87,87.91,87.86,87.9,10000.0,67.3761,67.4068,67.3684,67.3991,10000.0
2013-07-29 09:40:00,87.81,87.95,87.81,87.95,2900.0,67.3301,67.4374,67.3301,67.4374,2900.0
2013-07-29 09:45:00,87.93,88.02,87.93,87.97,6100.0,67.4221,67.4911,67.4221,67.4528,6100.0
2013-07-29 09:50:00,87.97,87.97,87.86,87.91,5500.0,67.4528,67.4528,67.3684,67.4068,5500.0
2013-07-29 09:55:00,87.91,87.92,87.91,87.91,6100.0,67.4068,67.4144,67.4068,67.4068,6100.0
2013-07-29 10:00:00,87.9,87.93,87.82,87.85,6000.0,67.3991,67.4221,67.3378,67.3608,6000.0
2013-07-29 10:05:00,87.85,87.87,87.8,87.82,3000.0,67.3608,67.3761,67.3224,67.3378,3000.0
2013-07-29 10:10:00,87.81,87.81,87.75,87.75,10500.0,67.3301,67.3301,67.2841,67.2841,10500.0
2013-07-29 10:15:00,87.76,87.79,87.7,87.78,10700.0,67.2918,67.3148,67.2458,67.3071,10700.0
2013-07-29 10:20:00,87.79,87.83,87.78,87.82,2200.0,67.3148,67.3454,67.3071,67.3378,2200.0
2013-07-29 10:25:00,87.82,87.86,87.77,87.85,5900.0,67.3378,67.3684,67.2994,67.3608,5900.0
2013-07-29 10:30:00,87.85,87.85,87.75,87.77,4400.0,67.3608,67.3608,67.2841,67.2994,4400.0
2013-07-29 10:35:00,87.74,87.79,87.74,87.76,4800.0,67.2764,67.3148,67.2764,67.2918,4800.0
2013-07-29 10:40:00,87.76,87.79,87.73,87.78,2900.0,67.2918,67.3148,67.2688,67.3071,2900.0
2013-07-29 10:45:00,87.79,87.82,87.75,87.82,3700.0,67.3148,67.3378,67.2841,67.3378,3700.0
2013-07-29 10:50:00,87.81,87.83,87.78,87.79,1800.0,67.3301,67.3454,67.3071,67.3148,1800.0
2013-07-29 10:55:00,87.77,87.85,87.77,87.84,5800.0,67.2994,67.3608,67.2994,67.3531,5800.0
2013-07-29 11:00:00,87.83,87.84,87.81,87.82,4000.0,67.3454,67.3531,67.3301,67.3378,4000.0
2013-07-29 11:05:00,87.81,87.81,87.68,87.72,5500.0,67.3301,67.3301,67.2304,67.2611,5500.0
2013-07-29 11:10:00,87.71,87.72,87.64,87.65,11700.0,67.2534,67.2611,67.1997,67.2074,11700.0
2013-07-29 11:15:00,87.64,87.66,87.58,87.58,42600.0,67.1997,67.2151,67.1537,67.1537,42600.0
2013-07-29 11:20:00,87.58,87.62,87.58,87.6,4700.0,67.1537,67.1844,67.1537,67.1691,4700.0
2013-07-29 11:25:00,87.6,87.6,87.56,87.57,14500.0,67.1691,67.1691,67.1384,67.1461,14500.0
2013-07-29 11:30:00,87.56,87.63,87.56,87.62,2200.0,67.1384,67.1921,67.1384,67.1844,2200.0
2013-07-29 11:35:00,87.61,87.64,87.55,87.58,12300.0,67.1767,67.1997,67.1307,67.1537,12300.0
2013-07-29 11:40:00,87.58,87.6,87.57,87.6,2500.0,67.1537,67.1691,67.1461,67.1691,2500.0
2013-07-29 11:45:00,87.59,87.62,87.58,87.62,600.0,67.1614,67.1844,67.1537,67.1844,600.0
2013-07-29 11:50:00,87.64,87.68,87.63,87.66,3200.0,67.1997,67.2304,67.1921,67.2151,3200.0
2013-07-29 11:55:00,87.63,87.65,87.62,87.65,5000.0,67.1921,67.2074,67.1844,67.2074,5000.0
2013-07-29 12:00:00,87.65,87.69,87.65,87.69,6100.0,67.2074,67.2381,67.2074,67.2381,6100.0
2013-07-29 12:05:00,87.68,87.68,87.68,87.68,100.0,67.2304,67.2304,67.2304,67.2304,100.0
2013-07-29 12:10:00,87.67,87.67,87.63,87.66,6900.0,67.2228,67.2228,67.1921,67.2151,6900.0
2013-07-29 12:15:00,87.66,87.69,87.65,87.66,4800.0,67.2151,67.2381,67.2074,67.2151,4800.0
2013-07-29 12:20:00,87.67,87.69,87.67,87.69,22500.0,67.2228,67.2381,67.2228,67.2381,22500.0
2013-07-29 12:25:00,87.7,87.72,87.69,87.69,4900.0,67.2458,67.2611,67.2381,67.2381,4900.0
2013-07-29 12:30:00,87.7,87.71,87.68,87.68,1600.0,67.2458,67.2534,67.2304,67.2304,1600.0
2013-07-29 12:35:00,87.69,87.69,87.67,87.67,1700.0,67.2381,67.2381,67.2228,67.2228,1700.0
2013-07-29 12:40:00,87.67,87.69,87.67,87.68,5500.0,67.2228,67.2381,67.2228,67.2304,5500.0
2013-07-29 12:45:00,87.69,87.75,87.68,87.73,12700.0,67.2381,67.2841,67.2304,67.2688,12700.0
2013-07-29 12:50:00,87.74,87.76,87.7,87.7,2000.0,67.2764,67.2918,67.2458,67.2458,2000.0
2013-07-29 12:55:00,87.71,87.72,87.7,87.72,1200.0,67.2534,67.2611,67.2458,67.2611,1200.0
2013-07-29 13:00:00,87.72,87.73,87.7,87.72,3200.0,67.2611,67.2688,67.2458,67.2611,3200.0
2013-07-29 13:05:00,87.72,87.76,87.71,87.72,8800.0,67.2611,67.2918,67.2534,67.2611,8800.0
2013-07-29 13:10:00,87.7,87.74,87.7,87.71,3400.0,67.2458,67.2764,67.2458,67.2534,3400.0
2013-07-29 13:15:00,87.72,87.76,87.72,87.74,10300.0,67.2611,67.2918,67.2611,67.2764,10300.0
2013-07-29 13:20:00,87.74,87.76,87.73,87.73,7900.0,67.2764,67.2918,67.2688,67.2688,7900.0
2013-07-29 13:25:00,87.73,87.75,87.72,87.72,15800.0,67.2688,67.2841,67.2611,67.2611,15800.0
2013-07-29 13:30:00,87.71,87.72,87.7,87.72,3900.0,67.2534,67.2611,67.2458,67.2611,3900.0
2013-07-29 13:35:00,87.73,87.73,87.65,87.67,8700.0,67.2688,67.2688,67.2074,67.2228,8700.0
2013-07-29 13:40:00,87.67,87.7,87.65,87.65,8500.0,67.2228,67.2458,67.2074,67.2074,8500.0
2013-07-29 13:45:00,87.65,87.68,87.65,87.66,6200.0,67.2074,67.2304,67.2074,67.2151,6200.0
2013-07-29 13:50:00,87.67,87.69,87.65,87.68,8700.0,67.2228,67.2381,67.2074,67.2304,8700.0
2013-07-29 13:55:00,87.68,87.73,87.67,87.7,7600.0,67.2304,67.2688,67.2228,67.2458,7600.0
2013-07-29 14:00:00,87.7,87.82,87.7,87.81,10100.0,67.2458,67.3378,67.2458,67.3301,10100.0
2013-07-29 14:05:00,87.81,87.82,87.79,87.82,1100.0,67.3301,67.3378,67.3148,67.3378,1100.0
2013-07-29 14:10:00,87.83,87.87,87.82,87.84,8100.0,67.3454,67.3761,67.3378,67.3531,8100.0
2013-07-29 14:15:00,87.84,87.85,87.83,87.83,6000.0,67.3531,67.3608,67.3454,67.3454,6000.0
2013-07-29 14:20:00,87.83,87.85,87.83,87.85,3400.0,67.3454,67.3608,67.3454,67.3608,3400.0
2013-07-29 14:25:00,87.85,87.88,87.85,87.85,25300.0,67.3608,67.3838,67.3608,67.3608,25300.0
2013-07-29 14:30:00,87.86,87.9,87.86,87.86,10500.0,67.3684,67.3991,67.3684,67.3684,10500.0
2013-07-29 14:35:00,87.86,87.87,87.82,87.82,9900.0,67.3684,67.3761,67.3378,67.3378,9900.0
2013-07-29 14:40:00,87.83,87.9,87.83,87.86,13100.0,67.3454,67.3991,67.3454,67.3684,13100.0
2013-07-29 14:45:00,87.85,87.86,87.81,87.85,28400.0,67.3608,67.3684,67.3301,67.3608,28400.0
2013-07-29 14:50:00,87.84,87.85,87.83,87.84,10600.0,67.3531,67.3608,67.3454,67.3531,10600.0
2013-07-29 14:55:00,87.84,87.85,87.83,87.84,19700.0,67.3531,67.3608,67.3454,67.3531,19700.0
2013-07-29 15:00:00,87.84,87.85,87.82,87.82,16300.0,67.3531,67.3608,67.3378,67.3378,16300.0
2013-07-29 15:05:00,87.8,87.82,87.79,87.82,11400.0,67.3224,67.3378,67.3148,67.3378,11400.0
2013-07-29 15:10:00,87.81,87.83,87.8,87.82,4800.0,67.3301,67.3454,67.3224,67.3378,4800.0
2013-07-29 15:15:00,87.82,87.82,87.77,87.8,23500.0,67.3378,67.3378,67.2994,67.3224,23500.0
2013-07-29 15:20:00,87.79,87.83,87.77,87.82,9400.0,67.3148,67.3454,67.2994,67.3378,9400.0
2013-07-29 15:25:00,87.82,87.83,87.81,87.83,8000.0,67.3378,67.3454,67.3301,67.3454,8000.0
2013-07-29 15:30:00,87.84,87.86,87.83,87.84,8600.0,67.3531,67.3684,67.3454,67.3531,8600.0
2013-07-29 15:35:00,87.85,87.87,87.84,87.84,10800.0,67.3608,67.3761,67.3531,67.3531,10800.0
2013-07-29 15:40:00,87.85,87.86,87.81,87.81,9500.0,67.3608,67.3684,67.3301,67.3301,9500.0
2013-07-29 15:45:00,87.81,87.87,87.8,87.86,5500.0,67.3301,67.3761,67.3224,67.3684,5500.0
2013-07-29 15:50:00,87.85,87.85,87.73,87.73,11100.0,67.3608,67.3608,67.2688,67.2688,11100.0
2013-07-29 15:55:00,87.72,87.78,87.7,87.78,42900.0,67.2611,67.3071,67.2458,67.3071,42900.0
2013-07-30 09:30:00,88.18,88.24,88.08,88.11,17700.0,67.6138,67.6598,67.5371,67.5601,17700.0
2013-07-30 09:35:00,88.11,88.12,87.99,88.0,4200.0,67.5601,67.5678,67.4681,67.4758,4200.0
2013-07-30 09:40:00,87.96,87.99,87.94,87.99,4500.0,67.4451,67.4681,67.4298,67.4681,4500.0
2013-07-30 09:45:00,87.96,87.98,87.96,87.98,900.0,67.4451,67.4605,67.4451,67.4605,900.0
2013-07-30 09:50:00,87.92,88.0,87.92,88.0,6400.0,67.4144,67.4758,67.4144,67.4758,6400.0
2013-07-30 09:55:00,87.99,88.01,87.95,87.99,5600.0,67.4681,67.4835,67.4374,67.4681,5600.0
2013-07-30 10:00:00,88.01,88.05,87.97,88.05,6600.0,67.4835,67.5141,67.4528,67.5141,6600.0
2013-07-30 10:05:00,88.05,88.07,88.03,88.04,1900.0,67.5141,67.5295,67.4988,67.5065,1900.0
2013-07-30 10:10:00,88.08,88.08,87.97,87.98,2900.0,67.5371,67.5371,67.4528,67.4605,2900.0
2013-07-30 10:15:00,88.02,88.04,87.98,87.98,6900.0,67.4911,67.5065,67.4605,67.4605,6900.0
2013-07-30 10:20:00,87.99,88.07,87.99,88.06,6700.0,67.4681,67.5295,67.4681,67.5218,6700.0
2013-07-30 10:25:00,88.08,88.08,88.03,88.04,4300.0,67.5371,67.5371,67.4988,67.5065,4300.0
2013-07-30 10:30:00,88.04,88.06,87.99,87.99,8000.0,67.5065,67.5218,67.4681,67.4681,8000.0
2013-07-30 10:35:00,88.0,88.01,87.96,87.98,5500.0,67.4758,67.4835,67.4451,67.4605,5500.0
2013-07-30 10:40:00,87.97,87.99,87.95,87.97,6900.0,67.4528,67.4681,67.4374,67.4528,6900.0
2013-07-30 10:45:00,87.95,88.0,87.94,88.0,1300.0,67.4374,67.4758,67.4298,67.4758,1300.0
2013-07-30 10:50:00,87.99,88.03,87.98,88.0,7500.0,67.4681,67.4988,67.4605,67.4758,7500.0
2013-07-30 10:55:00,87.99,88.0,87.84,87.87,8800.0,67.4681,67.4758,67.3531,67.3761,8800.0
2013-07-30 11:00:00,87.85,87.87,87.83,87.87,8200.0,67.3608,67.3761,67.3454,67.3761,8200.0
2013-07-30 11:05:00,87.85,87.87,87.84,87.85,4700.0,67.3608,67.3761,67.3531,67.3608,4700.0
2013-07-30 11:10:00,87.86,87.89,87.86,87.88,4300.0,67.3684,67.3914,67.3684,67.3838,4300.0
2013-07-30 11:15:00,87.85,87.91,87.85,87.89,3100.0,67.3608,67.4068,67.3608,67.3914,3100.0
2013-07-30 11:20:00,87.9,87.91,87.89,87.91,2400.0,67.3991,67.4068,67.3914,67.4068,2400.0
2013-07-30 11:25:00,87.92,87.93,87.88,87.88,7500.0,67.4144,67.4221,67.3838,67.3838,7500.0
2013-07-30 11:30:00,87.88,87.95,87.88,87.93,9100.0,67.3838,67.4374,67.3838,67.4221,9100.0
2013-07-30 11:35:00,87.91,87.92,87.89,87.9,4900.0,67.4068,67.4144,67.3914,67.3991,4900.0
2013-07-30 11:40:00,87.9,87.9,87.85,87.87,7600.0,67.3991,67.3991,67.3608,67.3761,7600.0
2013-07-30 11:45:00,87.88,87.92,87.87,87.92,4100.0,67.3838,67.4144,67.3761,67.4144,4100.0
2013-07-30 11:50:00,87.94,87.94,87.9,87.9,2400.0,67.4298,67.4298,67.3991,67.3991,2400.0
2013-07-30 11:55:00,87.91,87.91,87.87,87.88,7300.0,67.4068,67.4068,67.3761,67.3838,7300.0
2013-07-30 12:00:00,87.89,87.91,87.86,87.86,5100.0,67.3914,67.4068,67.3684,67.3684,5100.0
2013-07-30 12:05:00,87.86,87.87,87.85,87.87,3600.0,67.3684,67.3761,67.3608,67.3761,3600.0
2013-07-30 12:10:00,87.87,87.87,87.79,87.79,13900.0,67.3761,67.3761,67.3148,67.3148,13900.0
2013-07-30 12:15:00,87.8,87.8,87.79,87.79,1100.0,67.3224,67.3224,67.3148,67.3148,1100.0
2013-07-30 12:20:00,87.8,87.83,87.79,87.83,8200.0,67.3224,67.3454,67.3148,67.3454,8200.0
2013-07-30 12:25:00,87.83,87.83,87.78,87.8,6000.0,67.3454,67.3454,67.3071,67.3224,6000.0
2013-07-30 12:30:00,87.82,87.83,87.78,87.78,2900.0,67.3378,67.3454,67.3071,67.3071,2900.0
2013-07-30 12:35:00,87.79,87.82,87.78,87.8,2400.0,67.3148,67.3378,67.3071,67.3224,2400.0
2013-07-30 12:40:00,87.81,87.84,87.81,87.83,2900.0,67.3301,67.3531,67.3301,67.3454,2900.0
2013-07-30 12:45:00,87.84,87.87,87.82,87.82,4200.0,67.3531,67.3761,67.3378,67.3378,4200.0
2013-07-30 12:50:00,87.8,87.83,87.79,87.82,4300.0,67.3224,67.3454,67.3148,67.3378,4300.0
2013-07-30 12:55:00,87.8,87.82,87.79,87.82,2600.0,67.3224,67.3378,67.3148,67.3378,2600.0
2013-07-30 13:00:00,87.82,87.82,87.79,87.79,22400.0,67.3378,67.3378,67.3148,67.3148,22400.0
2013-07-30 13:05:00,87.8,87.84,87.8,87.82,6000.0,67.3224,67.3531,67.3224,67.3378,6000.0
2013-07-30 13:10:00,87.82,87.83,87.81,87.81,16500.0,67.3378,67.3454,67.3301,67.3301,16500.0
2013-07-30 13:15:00,87.8,87.8,87.69,87.7,13400.0,67.3224,67.3224,67.2381,67.2458,13400.0
2013-07-30 13:20:00,87.71,87.73,87.67,87.71,26600.0,67.2534,67.2688,67.2228,67.2534,26600.0
2013-07-30 13:25:00,87.69,87.71,87.61,87.62,6400.0,67.2381,67.2534,67.1767,67.1844,6400.0
2013-07-30 13:30:00,87.6,87.6,87.56,87.58,3200.0,67.1691,67.1691,67.1384,67.1537,3200.0
2013-07-30 13:35:00,87.59,87.62,87.59,87.61,6300.0,67.1614,67.1844,67.1614,67.1767,6300.0
2013-07-30 13:40:00,87.61,87.61,87.56,87.58,3200.0,67.1767,67.1767,67.1384,67.1537,3200.0
2013-07-30 13:45:00,87.58,87.61,87.54,87.6,72800.0,67.1537,67.1767,67.1231,67.1691,72800.0
2013-07-30 13:50:00,87.59,87.64,87.58,87.64,22400.0,67.1614,67.1997,67.1537,67.1997,22400.0
2013-07-30 13:55:00,87.64,87.66,87.62,87.65,9800.0,67.1997,67.2151,67.1844,67.2074,9800.0
2013-07-30 14:00:00,87.63,87.65,87.61,87.64,11000.0,67.1921,67.2074,67.1767,67.1997,11000.0
2013-07-30 14:05:00,87.64,87.64,87.59,87.59,11600.0,67.1997,67.1997,67.1614,67.1614,11600.0
2013-07-30 14:10:00,87.6,87.62,87.57,87.59,13000.0,67.1691,67.1844,67.1461,67.1614,13000.0
2013-07-30 14:15:00,87.58,87.62,87.56,87.62,6500.0,67.1537,67.1844,67.1384,67.1844,6500.0
2013-07-30 14:20:00,87.62,87.64,87.6,87.61,4600.0,67.1844,67.1997,67.1691,67.1767,4600.0
2013-07-30 14:25:00,87.63,87.64,87.61,87.62,59400.0,67.1921,67.1997,67.1767,67.1844,59400.0
2013-07-30 14:30:00,87.62,87.68,87.62,87.68,13200.0,67.1844,67.2304,67.1844,67.2304,13200.0
2013-07-30 14:35:00,87.68,87.7,87.66,87.68,10700.0,67.2304,67.2458,67.2151,67.2304,10700.0
2013-07-30 14:40:00,87.69,87.7,87.67,87.67,38400.0,67.2381,67.2458,67.2228,67.2228,38400.0
2013-07-30 14:45:00,87.68,87.69,87.65,87.66,35100.0,67.2304,67.2381,67.2074,67.2151,35100.0
2013-07-30 14:50:00,87.66,87.7,87.64,87.7,16400.0,67.2151,67.2458,67.1997,67.2458,16400.0
2013-07-30 14:55:00,87.69,87.71,87.65,87.66,11500.0,67.2381,67.2534,67.2074,67.2151,11500.0
2013-07-30 15:00:00,87.65,87.72,87.61,87.69,21800.0,67.2074,67.2611,67.1767,67.2381,21800.0
2013-07-30 15:05:00,87.71,87.77,87.7,87.77,7400.0,67.2534,67.2994,67.2458,67.2994,7400.0
2013-07-30 15:10:00,87.77,87.78,87.75,87.78,15300.0,67.2994,67.3071,67.2841,67.3071,15300.0
2013-07-30 15:15:00,87.78,87.78,87.75,87.76,9200.0,67.3071,67.3071,67.2841,67.2918,9200.0
2013-07-30 15:20:00,87.76,87.81,87.76,87.81,13100.0,67.2918,67.3301,67.2918,67.3301,13100.0
2013-07-30 15:25:00,87.81,87.81,87.79,87.81,14400.0,67.3301,67.3301,67.3148,67.3301,14400.0
2013-07-30 15:30:00,87.81,87.81,87.79,87.81,39700.0,67.3301,67.3301,67.3148,67.3301,39700.0
2013-07-30 15:35:00,87.82,87.82,87.78,87.78,4600.0,67.3378,67.3378,67.3071,67.3071,4600.0
2013-07-30 15:40:00,87.78,87.84,87.77,87.8,23300.0,67.3071,67.3531,67.2994,67.3224,23300.0
2013-07-30 15:45:00,87.78,87.79,87.74,87.75,13300.0,67.3071,67.3148,67.2764,67.2841,13300.0
2013-07-30 15:50:00,87.73,87.77,87.72,87.74,17500.0,67.2688,67.2994,67.2611,67.2764,17500.0
2013-07-30 15:55:00,87.74,87.8,87.72,87.74,48900.0,67.2764,67.3224,67.2611,67.2764,48900.0
2013-07-31 09:30:00,88.0,88.03,87.87,88.02,34300.0,67.4758,67.4988,67.3761,67.4911,34300.0
2013-07-31 09:35:00,88.01,88.02,87.94,87.95,6100.0,67.4835,67.4911,67.4298,67.4374,6100.0
2013-07-31 09:40:00,87.92,87.93,87.86,87.87,2300.0,67.4144,67.4221,67.3684,67.3761,2300.0
2013-07-31 09:45:00,87.88,88.0,87.88,87.98,3800.0,67.3838,67.4758,67.3838,67.4605,3800.0
2013-07-31 09:50:00,87.99,87.99,87.91,87.92,23900.0,67.4681,67.4681,67.4068,67.4144,23900.0
2013-07-31 09:55:00,87.92,87.98,87.92,87.96,6000.0,67.4144,67.4605,67.4144,67.4451,6000.0
2013-07-31 10:00:00,87.98,87.99,87.93,87.96,10000.0,67.4605,67.4681,67.4221,67.4451,10000.0
2013-07-31 10:05:00,87.96,87.96,87.93,87.95,4100.0,67.4451,67.4451,67.4221,67.4374,4100.0
2013-07-31 10:10:00,87.95,87.96,87.91,87.95,15600.0,67.4374,67.4451,67.4068,67.4374,15600.0
2013-07-31 10:15:00,87.96,88.04,87.96,88.01,8400.0,67.4451,67.5065,67.4451,67.4835,8400.0
2013-07-31 10:20:00,88.01,88.03,88.01,88.03,4600.0,67.4835,67.4988,67.4835,67.4988,4600.0
2013-07-31 10:25:00,88.02,88.21,88.02,88.2,17500.0,67.4911,67.6368,67.4911,67.6291,17500.0
2013-07-31 10:30:00,88.2,88.22,88.18,88.19,22000.0,67.6291,67.6445,67.6138,67.6215,22000.0
2013-07-31 10:35:00,88.19,88.32,88.19,88.27,59800.0,67.6215,67.7212,67.6215,67.6828,59800.0
2013-07-31 10:40:00,88.27,88.32,88.26,88.28,29400.0,67.6828,67.7212,67.6751,67.6905,29400.0
2013-07-31 10:45:00,88.27,88.31,88.26,88.31,27400.0,67.6828,67.7135,67.6751,67.7135,27400.0
2013-07-31 10:50:00,88.31,88.32,88.28,88.29,5800.0,67.7135,67.7212,67.6905,67.6982,5800.0
2013-07-31 10:55:00,88.29,88.32,88.29,88.32,2600.0,67.6982,67.7212,67.6982,67.7212,2600.0
2013-07-31 11:00:00,88.31,88.33,88.29,88.3,6800.0,67.7135,67.7288,67.6982,67.7058,6800.0
2013-07-31 11:05:00,88.3,88.31,88.27,88.27,8200.0,67.7058,67.7135,67.6828,67.6828,8200.0
2013-07-31 11:10:00,88.27,88.27,88.24,88.25,2800.0,67.6828,67.6828,67.6598,67.6675,2800.0
2013-07-31 11:15:00,88.23,88.23,88.2,88.22,5900.0,67.6521,67.6521,67.6291,67.6445,5900.0
2013-07-31 11:20:00,88.21,88.24,88.2,88.22,16100.0,67.6368,67.6598,67.6291,67.6445,16100.0
2013-07-31 11:25:00,88.21,88.22,88.15,88.15,18700.0,67.6368,67.6445,67.5908,67.5908,18700.0
2013-07-31 11:30:00,88.13,88.2,88.13,88.2,4100.0,67.5755,67.6291,67.5755,67.6291,4100.0
2013-07-31 11:35:00,88.19,88.23,88.17,88.17,20900.0,67.6215,67.6521,67.6061,67.6061,20900.0
2013-07-31 11:40:00,88.17,88.18,88.16,88.16,4000.0,67.6061,67.6138,67.5985,67.5985,4000.0
2013-07-31 11:45:00,88.17,88.2,88.17,88.18,2600.0,67.6061,67.6291,67.6061,67.6138,2600.0
2013-07-31 11:50:00,88.16,88.17,88.15,88.17,2600.0,67.5985,67.6061,67.5908,67.6061,2600.0
2013-07-31 11:55:00,88.15,88.18,88.15,88.16,3800.0,67.5908,67.6138,67.5908,67.5985,3800.0
2013-07-31 12:00:00,88.15,88.18,88.13,88.18,10000.0,67.5908,67.6138,67.5755,67.6138,10000.0
2013-07-31 12:05:00,88.18,88.18,88.16,88.16,5900.0,67.6138,67.6138,67.5985,67.5985,5900.0
2013-07-31 12:10:00,88.16,88.17,88.15,88.15,6700.0,67.5985,67.6061,67.5908,67.5908,6700.0
2013-07-31 12:15:00,88.15,88.16,88.15,88.16,4000.0,67.5908,67.5985,67.5908,67.5985,4000.0
2013-07-31 12:20:00,88.18,88.18,88.16,88.18,3200.0,67.6138,67.6138,67.5985,67.6138,3200.0
2013-07-31 12:25:00,88.16,88.16,88.11,88.11,1600.0,67.5985,67.5985,67.5601,67.5601,1600.0
2013-07-31 12:30:00,88.1,88.1,88.05,88.06,14300.0,67.5525,67.5525,67.5141,67.5218,14300.0
2013-07-31 12:35:00,88.06,88.06,88.02,88.04,8200.0,67.5218,67.5218,67.4911,67.5065,8200.0
2013-07-31 12:40:00,88.03,88.04,87.98,87.98,7500.0,67.4988,67.5065,67.4605,67.4605,7500.0
2013-07-31 12:45:00,87.95,87.98,87.95,87.97,17200.0,67.4374,67.4605,67.4374,67.4528,17200.0
2013-07-31 12:50:00,87.98,87.98,87.96,87.97,43700.0,67.4605,67.4605,67.4451,67.4528,43700.0
2013-07-31 12:55:00,87.96,87.97,87.95,87.97,2900.0,67.4451,67.4528,67.4374,67.4528,2900.0
2013-07-31 13:00:00,87.96,87.98,87.96,87.98,2500.0,67.4451,67.4605,67.4451,67.4605,2500.0
2013-07-31 13:05:00,87.96,87.96,87.92,87.92,4700.0,67.4451,67.4451,67.4144,67.4144,4700.0
2013-07-31 13:10:00,87.92,87.93,87.92,87.93,3200.0,67.4144,67.4221,67.4144,67.4221,3200.0
2013-07-31 13:15:00,87.94,87.96,87.91,87.91,4000.0,67.4298,67.4451,67.4068,67.4068,4000.0
2013-07-31 13:20:00,87.92,87.94,87.92,87.94,7800.0,67.4144,67.4298,67.4144,67.4298,7800.0
2013-07-31 13:25:00,87.94,87.95,87.91,87.92,15300.0,67.4298,67.4374,67.4068,67.4144,15300.0
2013-07-31 13:30:00,87.93,87.95,87.92,87.95,6300.0,67.4221,67.4374,67.4144,67.4374,6300.0
2013-07-31 13:35:00,87.94,87.95,87.92,87.93,4200.0,67.4298,67.4374,67.4144,67.4221,4200.0
2013-07-31 13:40:00,87.94,88.0,87.94,87.97,7700.0,67.4298,67.4758,67.4298,67.4528,7700.0
2013-07-31 13:45:00,87.97,88.0,87.96,87.96,9900.0,67.4528,67.4758,67.4451,67.4451,9900.0
2013-07-31 13:50:00,87.96,87.99,87.96,87.99,13200.0,67.4451,67.4681,67.4451,67.4681,13200.0
2013-07-31 13:55:00,87.99,88.0,87.97,87.98,14900.0,67.4681,67.4758,67.4528,67.4605,14900.0
2013-07-31 14:00:00,87.97,88.23,87.97,88.19,437000.0,67.4528,67.6521,67.4528,67.6215,437000.0
2013-07-31 14:05:00,88.22,88.22,88.06,88.11,4200.0,67.6445,67.6445,67.5218,67.5601,4200.0
2013-07-31 14:10:00,88.09,88.13,88.05,88.05,5700.0,67.5448,67.5755,67.5141,67.5141,5700.0
2013-07-31 14:15:00,88.06,88.08,87.81,87.96,28000.0,67.5218,67.5371,67.3301,67.4451,28000.0
2013-07-31 14:20:00,87.96,88.16,87.96,88.16,12800.0,67.4451,67.5985,67.4451,67.5985,12800.0
2013-07-31 14:25:00,88.14,88.2,88.12,88.13,34200.0,67.5831,67.6291,67.5678,67.5755,34200.0
2013-07-31 14:30:00,88.13,88.29,88.13,88.29,18600.0,67.5755,67.6982,67.5755,67.6982,18600.0
2013-07-31 14:35:00,88.31,88.4,88.28,88.37,54500.0,67.7135,67.7825,67.6905,67.7595,54500.0
2013-07-31 14:40:00,88.33,88.45,88.33,88.39,19800.0,67.7288,67.8208,67.7288,67.7748,19800.0
2013-07-31 14:45:00,88.4,88.4,88.36,88.4,19700.0,67.7825,67.7825,67.7518,67.7825,19700.0
2013-07-31 14:50:00,88.42,88.48,88.41,88.48,8400.0,67.7978,67.8438,67.7902,67.8438,8400.0
2013-07-31 14:55:00,88.47,88.49,88.45,88.49,20100.0,67.8362,67.8515,67.8208,67.8515,20100.0
2013-07-31 15:00:00,88.47,88.47,88.34,88.38,10400.0,67.8362,67.8362,67.7365,67.7672,10400.0
2013-07-31 15:05:00,88.39,88.41,88.3,88.31,4800.0,67.7748,67.7902,67.7058,67.7135,4800.0
2013-07-31 15:10:00,88.31,88.32,88.18,88.21,10300.0,67.7135,67.7212,67.6138,67.6368,10300.0
2013-07-31 15:15:00,88.23,88.25,88.2,88.2,6800.0,67.6521,67.6675,67.6291,67.6291,6800.0
2013-07-31 15:20:00,88.19,88.26,88.16,88.19,7600.0,67.6215,67.6751,67.5985,67.6215,7600.0
2013-07-31 15:25:00,88.2,88.29,88.2,88.27,4800.0,67.6291,67.6982,67.6291,67.6828,4800.0
2013-07-31 15:30:00,88.29,88.29,88.08,88.11,8200.0,67.6982,67.6982,67.5371,67.5601,8200.0
2013-07-31 15:35:00,88.12,88.19,88.11,88.12,5700.0,67.5678,67.6215,67.5601,67.5678,5700.0
2013-07-31 15:40:00,88.1,88.1,87.98,87.98,32200.0,67.5525,67.5525,67.4605,67.4605,32200.0
2013-07-31 15:45:00,87.97,87.97,87.9,87.9,22700.0,67.4528,67.4528,67.3991,67.3991,22700.0
2013-07-31 15:50:00,87.88,88.0,87.79,87.79,62500.0,67.3838,67.4758,67.3148,67.3148,62500.0
2013-07-31 15:55:00,87.77,87.92,87.75,87.85,120800.0,67.2994,67.4144,67.2841,67.3608,120800.0
2013-08-01 09:30:00,88.55,88.68,88.47,88.66,25200.0,67.8975,67.9972,67.8362,67.9819,25200.0
2013-08-01 09:35:00,88.63,88.64,88.62,88.63,3200.0,67.9589,67.9665,67.9512,67.9589,3200.0
2013-08-01 09:40:00,88.63,88.66,88.59,88.6,6000.0,67.9589,67.9819,67.9282,67.9358,6000.0
2013-08-01 09:45:00,88.64,88.69,88.63,88.65,11900.0,67.9665,68.0049,67.9589,67.9742,11900.0
2013-08-01 09:50:00,88.66,88.7,88.65,88.69,10900.0,67.9819,68.0125,67.9742,68.0049,10900.0
2013-08-01 09:55:00,88.69,88.7,88.63,88.64,18300.0,68.0049,68.0125,67.9589,67.9665,18300.0
2013-08-01 10:00:00,88.65,88.76,88.65,88.73,8900.0,67.9742,68.0585,67.9742,68.0355,8900.0
2013-08-01 10:05:00,88.74,88.81,88.7,88.79,12000.0,68.0432,68.0969,68.0125,68.0815,12000.0
2013-08-01 10:10:00,88.79,88.81,88.77,88.79,5600.0,68.0815,68.0969,68.0662,68.0815,5600.0
2013-08-01 10:15:00,88.79,88.82,88.73,88.74,11100.0,68.0815,68.1045,68.0355,68.0432,11100.0
2013-08-01 10:20:00,88.76,88.81,88.76,88.8,11300.0,68.0585,68.0969,68.0585,68.0892,11300.0
2013-08-01 10:25:00,88.83,88.84,88.81,88.82,2400.0,68.1122,68.1199,68.0969,68.1045,2400.0
2013-08-01 10:30:00,88.81,88.81,88.74,88.74,7000.0,68.0969,68.0969,68.0432,68.0432,7000.0
2013-08-01 10:35:00,88.74,88.78,88.74,88.74,4700.0,68.0432,68.0739,68.0432,68.0432,4700.0
2013-08-01 10:40:00,88.75,88.78,88.73,88.74,8000.0,68.0509,68.0739,68.0355,68.0432,8000.0
2013-08-01 10:45:00,88.74,88.75,88.7,88.7,5000.0,68.0432,68.0509,68.0125,68.0125,5000.0
2013-08-01 10:50:00,88.68,88.68,88.63,88.63,5500.0,67.9972,67.9972,67.9589,67.9589,5500.0
2013-08-01 10:55:00,88.61,88.66,88.61,88.64,2200.0,67.9435,67.9819,67.9435,67.9665,2200.0
2013-08-01 11:00:00,88.65,88.66,88.6,88.63,6000.0,67.9742,67.9819,67.9358,67.9589,6000.0
2013-08-01 11:05:00,88.62,88.66,88.62,88.65,5400.0,67.9512,67.9819,67.9512,67.9742,5400.0
2013-08-01 11:10:00,88.66,88.66,88.58,88.62,17300.0,67.9819,67.9819,67.9205,67.9512,17300.0
2013-08-01 11:15:00,88.62,88.65,88.61,88.64,14600.0,67.9512,67.9742,67.9435,67.9665,14600.0
2013-08-01 11:20:00,88.64,88.65,88.61,88.64,45800.0,67.9665,67.9742,67.9435,67.9665,45800.0
2013-08-01 11:25:00,88.65,88.66,88.63,88.65,14100.0,67.9742,67.9819,67.9589,67.9742,14100.0
2013-08-01 11:30:00,88.65,88.71,88.65,88.7,15600.0,67.9742,68.0202,67.9742,68.0125,15600.0
2013-08-01 11:35:00,88.72,88.72,88.68,88.69,8400.0,68.0279,68.0279,67.9972,68.0049,8400.0
2013-08-01 11:40:00,88.7,88.71,88.67,88.67,15500.0,68.0125,68.0202,67.9895,67.9895,15500.0
2013-08-01 11:45:00,88.66,88.72,88.66,88.69,7400.0,67.9819,68.0279,67.9819,68.0049,7400.0
2013-08-01 11:50:00,88.68,88.69,88.63,88.64,7400.0,67.9972,68.0049,67.9589,67.9665,7400.0
2013-08-01 11:55:00,88.66,88.72,88.66,88.68,7300.0,67.9819,68.0279,67.9819,67.9972,7300.0
2013-08-01 12:00:00,88.68,88.69,88.67,88.67,1100.0,67.9972,68.0049,67.9895,67.9895,1100.0
2013-08-01 12:05:00,88.66,88.66,88.62,88.65,21000.0,67.9819,67.9819,67.9512,67.9742,21000.0
2013-08-01 12:10:00,88.64,88.67,88.64,88.67,8500.0,67.9665,67.9895,67.9665,67.9895,8500.0
2013-08-01 12:15:00,88.68,88.75,88.68,88.75,6900.0,67.9972,68.0509,67.9972,68.0509,6900.0
2013-08-01 12:20:00,88.75,88.76,88.74,88.75,5500.0,68.0509,68.0585,68.0432,68.0509,5500.0
2013-08-01 12:25:00,88.75,88.75,88.72,88.74,48500.0,68.0509,68.0509,68.0279,68.0432,48500.0
2013-08-01 12:30:00,88.75,88.78,88.73,88.73,3400.0,68.0509,68.0739,68.0355,68.0355,3400.0
2013-08-01 12:35:00,88.73,88.73,88.71,88.72,4100.0,68.0355,68.0355,68.0202,68.0279,4100.0
2013-08-01 12:40:00,88.72,88.75,88.72,88.75,1200.0,68.0279,68.0509,68.0279,68.0509,1200.0
2013-08-01 12:45:00,88.73,88.73,88.69,88.71,6200.0,68.0355,68.0355,68.0049,68.0202,6200.0
2013-08-01 12:50:00,88.72,88.74,88.71,88.73,7500.0,68.0279,68.0432,68.0202,68.0355,7500.0
2013-08-01 12:55:00,88.72,88.73,88.71,88.73,6900.0,68.0279,68.0355,68.0202,68.0355,6900.0
2013-08-01 13:00:00,88.73,88.75,88.69,88.71,10000.0,68.0355,68.0509,68.0049,68.0202,10000.0
2013-08-01 13:05:00,88.71,88.72,88.68,88.72,4100.0,68.0202,68.0279,67.9972,68.0279,4100.0
2013-08-01 13:10:00,88.72,88.75,88.72,88.73,8500.0,68.0279,68.0509,68.0279,68.0355,8500.0
2013-08-01 13:15:00,88.72,88.75,88.72,88.74,18000.0,68.0279,68.0509,68.0279,68.0432,18000.0
2013-08-01 13:20:00,88.73,88.73,88.71,88.72,10100.0,68.0355,68.0355,68.0202,68.0279,10100.0
2013-08-01 13:25:00,88.71,88.72,88.7,88.7,8000.0,68.0202,68.0279,68.0125,68.0125,8000.0
2013-08-01 13:30:00,88.7,88.71,88.7,88.71,600.0,68.0125,68.0202,68.0125,68.0202,600.0
2013-08-01 13:35:00,88.71,88.72,88.69,88.7,7600.0,68.0202,68.0279,68.0049,68.0125,7600.0
2013-08-01 13:40:00,88.7,88.72,88.68,88.72,10700.0,68.0125,68.0279,67.9972,68.0279,10700.0
2013-08-01 13:45:00,88.73,88.74,88.72,88.73,3000.0,68.0355,68.0432,68.0279,68.0355,3000.0
2013-08-01 13:50:00,88.72,88.73,88.71,88.72,4300.0,68.0279,68.0355,68.0202,68.0279,4300.0
2013-08-01 13:55:00,88.72,88.79,88.72,88.78,6800.0,68.0279,68.0815,68.0279,68.0739,6800.0
2013-08-01 14:00:00,88.76,88.84,88.76,88.82,30500.0,68.0585,68.1199,68.0585,68.1045,30500.0
2013-08-01 14:05:00,88.82,88.86,88.8,88.86,28900.0,68.1045,68.1352,68.0892,68.1352,28900.0
2013-08-01 14:10:00,88.86,88.89,88.86,88.87,10300.0,68.1352,68.1582,68.1352,68.1429,10300.0
2013-08-01 14:15:00,88.86,88.86,88.81,88.83,16900.0,68.1352,68.1352,68.0969,68.1122,16900.0
2013-08-01 14:20:00,88.84,88.89,88.84,88.89,6800.0,68.1199,68.1582,68.1199,68.1582,6800.0
2013-08-01 14:25:00,88.89,88.89,88.85,88.88,8500.0,68.1582,68.1582,68.1275,68.1505,8500.0
2013-08-01 14:30:00,88.88,88.89,88.85,88.86,32300.0,68.1505,68.1582,68.1275,68.1352,32300.0
2013-08-01 14:35:00,88.87,88.87,88.84,88.87,28500.0,68.1429,68.1429,68.1199,68.1429,28500.0
2013-08-01 14:40:00,88.88,88.9,88.86,88.86,9000.0,68.1505,68.1659,68.1352,68.1352,9000.0
2013-08-01 14:45:00,88.85,88.87,88.83,88.84,10700.0,68.1275,68.1429,68.1122,68.1199,10700.0
2013-08-01 14:50:00,88.84,88.87,88.82,88.86,10300.0,68.1199,68.1429,68.1045,68.1352,10300.0
2013-08-01 14:55:00,88.85,88.85,88.82,88.82,4200.0,68.1275,68.1275,68.1045,68.1045,4200.0
2013-08-01 15:00:00,88.83,88.84,88.82,88.83,3400.0,68.1122,68.1199,68.1045,68.1122,3400.0
2013-08-01 15:05:00,88.83,88.86,88.81,88.85,6100.0,68.1122,68.1352,68.0969,68.1275,6100.0
2013-08-01 15:10:00,88.84,88.84,88.81,88.83,5700.0,68.1199,68.1199,68.0969,68.1122,5700.0
2013-08-01 15:15:00,88.83,88.83,88.73,88.75,25000.0,68.1122,68.1122,68.0355,68.0509,25000.0
2013-08-01 15:20:00,88.75,88.75,88.7,88.73,16400.0,68.0509,68.0509,68.0125,68.0355,16400.0
2013-08-01 15:25:00,88.73,88.8,88.71,88.78,39900.0,68.0355,68.0892,68.0202,68.0739,39900.0
2013-08-01 15:30:00,88.77,88.84,88.77,88.83,64100.0,68.0662,68.1199,68.0662,68.1122,64100.0
2013-08-01 15:35:00,88.82,88.94,88.82,88.93,18500.0,68.1045,68.1966,68.1045,68.1889,18500.0
2013-08-01 15:40:00,88.92,88.94,88.92,88.93,25700.0,68.1812,68.1966,68.1812,68.1889,25700.0
2013-08-01 15:45:00,88.93,88.94,88.9,88.92,70000.0,68.1889,68.1966,68.1659,68.1812,70000.0
2013-08-01 15:50:00,88.94,88.95,88.87,88.88,36300.0,68.1966,68.2042,68.1429,68.1505,36300.0
2013-08-01 15:55:00,88.87,88.89,88.83,88.88,84500.0,68.1429,68.1582,68.1122,68.1505,84500.0
2013-08-02 09:30:00,88.72,88.72,88.59,88.63,49100.0,68.0279,68.0279,67.9282,67.9589,49100.0
2013-08-02 09:35:00,88.65,88.65,88.53,88.58,27300.0,67.9742,67.9742,67.8822,67.9205,27300.0
2013-08-02 09:40:00,88.6,88.6,88.51,88.55,6800.0,67.9358,67.9358,67.8668,67.8975,6800.0
2013-08-02 09:45:00,88.53,88.55,88.48,88.51,6900.0,67.8822,67.8975,67.8438,67.8668,6900.0
2013-08-02 09:50:00,88.51,88.61,88.49,88.58,15200.0,67.8668,67.9435,67.8515,67.9205,15200.0
2013-08-02 09:55:00,88.58,88.61,88.54,88.57,17300.0,67.9205,67.9435,67.8898,67.9128,17300.0
2013-08-02 10:00:00,88.58,88.58,88.52,88.57,11000.0,67.9205,67.9205,67.8745,67.9128,11000.0
2013-08-02 10:05:00,88.59,88.62,88.55,88.61,11600.0,67.9282,67.9512,67.8975,67.9435,11600.0
2013-08-02 10:10:00,88.62,88.66,88.59,88.64,20300.0,67.9512,67.9819,67.9282,67.9665,20300.0
2013-08-02 10:15:00,88.64,88.7,88.63,88.7,19100.0,67.9665,68.0125,67.9589,68.0125,19100.0
2013-08-02 10:20:00,88.71,88.71,88.66,88.68,15700.0,68.0202,68.0202,67.9819,67.9972,15700.0
2013-08-02 10:25:00,88.68,88.75,88.66,88.72,11100.0,67.9972,68.0509,67.9819,68.0279,11100.0
2013-08-02 10:30:00,88.75,88.75,88.66,88.69,7800.0,68.0509,68.0509,67.9819,68.0049,7800.0
2013-08-02 10:35:00,88.68,88.72,88.67,88.69,8200.0,67.9972,68.0279,67.9895,68.0049,8200.0
2013-08-02 10:40:00,88.68,88.72,88.68,88.71,13400.0,67.9972,68.0279,67.9972,68.0202,13400.0
2013-08-02 10:45:00,88.71,88.72,88.65,88.66,3600.0,68.0202,68.0279,67.9742,67.9819,3600.0
2013-08-02 10:50:00,88.67,88.67,88.61,88.62,5600.0,67.9895,67.9895,67.9435,67.9512,5600.0
2013-08-02 10:55:00,88.63,88.63,88.57,88.58,6700.0,67.9589,67.9589,67.9128,67.9205,6700.0
2013-08-02 11:00:00,88.6,88.61,88.56,88.56,27200.0,67.9358,67.9435,67.9052,67.9052,27200.0
2013-08-02 11:05:00,88.56,88.58,88.52,88.54,8200.0,67.9052,67.9205,67.8745,67.8898,8200.0
2013-08-02 11:10:00,88.55,88.56,88.54,88.54,2000.0,67.8975,67.9052,67.8898,67.8898,2000.0
2013-08-02 11:15:00,88.55,88.61,88.53,88.61,8400.0,67.8975,67.9435,67.8822,67.9435,8400.0
2013-08-02 11:20:00,88.61,88.62,88.59,88.61,5000.0,67.9435,67.9512,67.9282,67.9435,5000.0
2013-08-02 11:25:00,88.62,88.65,88.62,88.63,2500.0,67.9512,67.9742,67.9512,67.9589,2500.0
2013-08-02 11:30:00,88.64,88.66,88.64,88.65,2800.0,67.9665,67.9819,67.9665,67.9742,2800.0
2013-08-02 11:35:00,88.64,88.69,88.64,88.66,5400.0,67.9665,68.0049,67.9665,67.9819,5400.0
2013-08-02 11:40:00,88.66,88.69,88.64,88.65,7000.0,67.9819,68.0049,67.9665,67.9742,7000.0
2013-08-02 11:45:00,88.65,88.65,88.63,88.63,10400.0,67.9742,67.9742,67.9589,67.9589,10400.0
2013-08-02 11:50:00,88.63,88.66,88.63,88.66,9900.0,67.9589,67.9819,67.9589,67.9819,9900.0
2013-08-02 11:55:00,88.65,88.66,88.64,88.66,5500.0,67.9742,67.9819,67.9665,67.9819,5500.0
2013-08-02 12:00:00,88.66,88.68,88.65,88.65,9800.0,67.9819,67.9972,67.9742,67.9742,9800.0
2013-08-02 12:05:00,88.64,88.67,88.64,88.65,9400.0,67.9665,67.9895,67.9665,67.9742,9400.0
2013-08-02 12:10:00,88.65,88.66,88.64,88.66,3600.0,67.9742,67.9819,67.9665,67.9819,3600.0
2013-08-02 12:15:00,88.66,88.67,88.65,88.67,1100.0,67.9819,67.9895,67.9742,67.9895,1100.0
2013-08-02 12:20:00,88.67,88.7,88.67,88.69,11000.0,67.9895,68.0125,67.9895,68.0049,11000.0
2013-08-02 12:25:00,88.69,88.69,88.66,88.69,14500.0,68.0049,68.0049,67.9819,68.0049,14500.0
2013-08-02 12:30:00,88.69,88.74,88.67,88.74,11400.0,68.0049,68.0432,67.9895,68.0432,11400.0
2013-08-02 12:35:00,88.73,88.74,88.72,88.72,1300.0,68.0355,68.0432,68.0279,68.0279,1300.0
2013-08-02 12:40:00,88.73,88.74,88.72,88.74,5100.0,68.0355,68.0432,68.0279,68.0432,5100.0
2013-08-02 12:45:00,88.75,88.76,88.74,88.76,3900.0,68.0509,68.0585,68.0432,68.0585,3900.0
2013-08-02 12:50:00,88.78,88.78,88.74,88.75,9300.0,68.0739,68.0739,68.0432,68.0509,9300.0
2013-08-02 12:55:00,88.74,88.74,88.72,88.73,7700.0,68.0432,68.0432,68.0279,68.0355,7700.0
2013-08-02 13:00:00,88.73,88.73,88.69,88.7,4400.0,68.0355,68.0355,68.0049,68.0125,4400.0
2013-08-02 13:05:00,88.7,88.71,88.69,88.71,5000.0,68.0125,68.0202,68.0049,68.0202,5000.0
2013-08-02 13:10:00,88.7,88.75,88.7,88.73,8400.0,68.0125,68.0509,68.0125,68.0355,8400.0
2013-08-02 13:15:00,88.74,88.78,88.74,88.75,8300.0,68.0432,68.0739,68.0432,68.0509,8300.0
2013-08-02 13:20:00,88.76,88.77,88.75,88.77,21400.0,68.0585,68.0662,68.0509,68.0662,21400.0
2013-08-02 13:25:00,88.78,88.79,88.72,88.72,9500.0,68.0739,68.0815,68.0279,68.0279,9500.0
2013-08-02 13:30:00,88.71,88.73,88.68,88.72,18400.0,68.0202,68.0355,67.9972,68.0279,18400.0
2013-08-02 13:35:00,88.71,88.72,88.67,88.68,67100.0,68.0202,68.0279,67.9895,67.9972,67100.0
2013-08-02 13:40:00,88.69,88.69,88.66,88.67,19000.0,68.0049,68.0049,67.9819,67.9895,19000.0
2013-08-02 13:45:00,88.68,88.69,88.66,88.68,9000.0,67.9972,68.0049,67.9819,67.9972,9000.0
2013-08-02 13:50:00,88.69,88.71,88.67,88.67,8200.0,68.0049,68.0202,67.9895,67.9895,8200.0
2013-08-02 13:55:00,88.67,88.71,88.66,88.67,21000.0,67.9895,68.0202,67.9819,67.9895,21000.0
2013-08-02 14:00:00,88.67,88.7,88.67,88.7,28200.0,67.9895,68.0125,67.9895,68.0125,28200.0
2013-08-02 14:05:00,88.7,88.71,88.69,88.7,7800.0,68.0125,68.0202,68.0049,68.0125,7800.0
2013-08-02 14:10:00,88.72,88.74,88.69,88.74,9100.0,68.0279,68.0432,68.0049,68.0432,9100.0
2013-08-02 14:15:00,88.74,88.74,88.72,88.72,9100.0,68.0432,68.0432,68.0279,68.0279,9100.0
2013-08-02 14:20:00,88.72,88.73,88.69,88.7,10500.0,68.0279,68.0355,68.0049,68.0125,10500.0
2013-08-02 14:25:00,88.7,88.72,88.68,88.71,15400.0,68.0125,68.0279,67.9972,68.0202,15400.0
2013-08-02 14:30:00,88.72,88.72,88.67,88.67,7500.0,68.0279,68.0279,67.9895,67.9895,7500.0
2013-08-02 14:35:00,88.66,88.73,88.64,88.72,24300.0,67.9819,68.0355,67.9665,68.0279,24300.0
2013-08-02 14:40:00,88.71,88.76,88.7,88.75,7700.0,68.0202,68.0585,68.0125,68.0509,7700.0
2013-08-02 14:45:00,88.75,88.75,88.73,88.75,8500.0,68.0509,68.0509,68.0355,68.0509,8500.0
2013-08-02 14:50:00,88.75,88.76,88.7,88.7,55100.0,68.0509,68.0585,68.0125,68.0125,55100.0
2013-08-02 14:55:00,88.71,88.75,88.71,88.73,6500.0,68.0202,68.0509,68.0202,68.0355,6500.0
2013-08-02 15:00:00,88.74,88.77,88.73,88.75,8300.0,68.0432,68.0662,68.0355,68.0509,8300.0
2013-08-02 15:05:00,88.75,88.77,88.72,88.75,16400.0,68.0509,68.0662,68.0279,68.0509,16400.0
2013-08-02 15:10:00,88.74,88.77,88.73,88.75,15600.0,68.0432,68.0662,68.0355,68.0509,15600.0
2013-08-02 15:15:00,88.75,88.76,88.74,88.75,8400.0,68.0509,68.0585,68.0432,68.0509,8400.0
2013-08-02 15:20:00,88.76,88.76,88.74,88.75,16400.0,68.0585,68.0585,68.0432,68.0509,16400.0
2013-08-02 15:25:00,88.75,88.79,88.74,88.79,17700.0,68.0509,68.0815,68.0432,68.0815,17700.0
2013-08-02 15:30:00,88.79,88.8,88.76,88.78,16800.0,68.0815,68.0892,68.0585,68.0739,16800.0
2013-08-02 15:35:00,88.78,88.8,88.77,88.78,17100.0,68.0739,68.0892,68.0662,68.0739,17100.0
2013-08-02 15:40:00,88.79,88.81,88.78,88.81,12100.0,68.0815,68.0969,68.0739,68.0969,12100.0
2013-08-02 15:45:00,88.81,88.88,88.81,88.85,21500.0,68.0969,68.1505,68.0969,68.1275,21500.0
2013-08-02 15:50:00,88.86,88.87,88.81,88.87,22300.0,68.1352,68.1429,68.0969,68.1429,22300.0
2013-08-02 15:55:00,88.87,88.89,88.79,88.85,228900.0,68.1429,68.1582,68.0815,68.1275,228900.0
2013-08-05 09:30:00,88.73,88.75,88.66,88.7,42500.0,68.0355,68.0509,67.9819,68.0125,42500.0
2013-08-05 09:35:00,88.69,88.7,88.59,88.59,12500.0,68.0049,68.0125,67.9282,67.9282,12500.0
2013-08-05 09:40:00,88.63,88.65,88.61,88.65,13300.0,67.9589,67.9742,67.9435,67.9742,13300.0
2013-08-05 09:45:00,88.56,88.57,88.54,88.56,1300.0,67.9052,67.9128,67.8898,67.9052,1300.0
2013-08-05 09:50:00,88.56,88.69,88.56,88.68,11200.0,67.9052,68.0049,67.9052,67.9972,11200.0
2013-08-05 09:55:00,88.74,88.75,88.73,88.75,900.0,68.0432,68.0509,68.0355,68.0509,900.0
2013-08-05 10:00:00,88.78,88.78,88.7,88.72,2900.0,68.0739,68.0739,68.0125,68.0279,2900.0
2013-08-05 10:05:00,88.72,88.76,88.72,88.74,8200.0,68.0279,68.0585,68.0279,68.0432,8200.0
2013-08-05 10:10:00,88.73,88.79,88.73,88.76,3500.0,68.0355,68.0815,68.0355,68.0585,3500.0
2013-08-05 10:15:00,88.77,88.8,88.76,88.76,10400.0,68.0662,68.0892,68.0585,68.0585,10400.0
2013-08-05 10:20:00,88.75,88.77,88.73,88.75,5400.0,68.0509,68.0662,68.0355,68.0509,5400.0
2013-08-05 10:25:00,88.74,88.78,88.74,88.77,3500.0,68.0432,68.0739,68.0432,68.0662,3500.0
2013-08-05 10:30:00,88.77,88.81,88.77,88.8,3800.0,68.0662,68.0969,68.0662,68.0892,3800.0
2013-08-05 10:35:00,88.83,88.83,88.81,88.82,5700.0,68.1122,68.1122,68.0969,68.1045,5700.0
2013-08-05 10:40:00,88.84,88.88,88.84,88.87,5900.0,68.1199,68.1505,68.1199,68.1429,5900.0
2013-08-05 10:45:00,88.88,88.88,88.84,88.84,15600.0,68.1505,68.1505,68.1199,68.1199,15600.0
2013-08-05 10:50:00,88.85,88.85,88.83,88.83,7800.0,68.1275,68.1275,68.1122,68.1122,7800.0
2013-08-05 10:55:00,88.82,88.83,88.79,88.81,4000.0,68.1045,68.1122,68.0815,68.0969,4000.0
2013-08-05 11:00:00,88.82,88.84,88.82,88.84,9400.0,68.1045,68.1199,68.1045,68.1199,9400.0
2013-08-05 11:05:00,88.84,88.84,88.81,88.82,8900.0,68.1199,68.1199,68.0969,68.1045,8900.0
2013-08-05 11:10:00,88.82,88.83,88.8,88.8,9600.0,68.1045,68.1122,68.0892,68.0892,9600.0
2013-08-05 11:15:00,88.82,88.83,88.82,88.83,7900.0,68.1045,68.1122,68.1045,68.1122,7900.0
2013-08-05 11:20:00,88.83,88.83,88.81,88.83,4600.0,68.1122,68.1122,68.0969,68.1122,4600.0
2013-08-05 11:25:00,88.83,88.87,88.83,88.84,9300.0,68.1122,68.1429,68.1122,68.1199,9300.0
2013-08-05 11:30:00,88.85,88.85,88.75,88.77,4500.0,68.1275,68.1275,68.0509,68.0662,4500.0
2013-08-05 11:35:00,88.77,88.78,88.76,88.76,5100.0,68.0662,68.0739,68.0585,68.0585,5100.0
2013-08-05 11:40:00,88.76,88.78,88.76,88.78,4500.0,68.0585,68.0739,68.0585,68.0739,4500.0
2013-08-05 11:45:00,88.78,88.78,88.74,88.76,4300.0,68.0739,68.0739,68.0432,68.0585,4300.0
2013-08-05 11:50:00,88.77,88.77,88.75,88.75,4500.0,68.0662,68.0662,68.0509,68.0509,4500.0
2013-08-05 11:55:00,88.75,88.78,88.74,88.77,9900.0,68.0509,68.0739,68.0432,68.0662,9900.0
2013-08-05 12:00:00,88.76,88.79,88.76,88.78,3900.0,68.0585,68.0815,68.0585,68.0739,3900.0
2013-08-05 12:05:00,88.77,88.78,88.75,88.76,14600.0,68.0662,68.0739,68.0509,68.0585,14600.0
2013-08-05 12:10:00,88.77,88.81,88.77,88.81,5700.0,68.0662,68.0969,68.0662,68.0969,5700.0
2013-08-05 12:15:00,88.81,88.82,88.81,88.81,2400.0,68.0969,68.1045,68.0969,68.0969,2400.0
2013-08-05 12:20:00,88.81,88.82,88.81,88.82,1100.0,68.0969,68.1045,68.0969,68.1045,1100.0
2013-08-05 12:25:00,88.81,88.81,88.78,88.78,4100.0,68.0969,68.0969,68.0739,68.0739,4100.0
2013-08-05 12:30:00,88.78,88.79,88.75,88.76,4800.0,68.0739,68.0815,68.0509,68.0585,4800.0
2013-08-05 12:35:00,88.76,88.76,88.71,88.72,1500.0,68.0585,68.0585,68.0202,68.0279,1500.0
2013-08-05 12:40:00,88.72,88.72,88.71,88.72,2900.0,68.0279,68.0279,68.0202,68.0279,2900.0
2013-08-05 12:45:00,88.71,88.72,88.7,88.71,5600.0,68.0202,68.0279,68.0125,68.0202,5600.0
2013-08-05 12:50:00,88.71,88.73,88.71,88.72,5000.0,68.0202,68.0355,68.0202,68.0279,5000.0
2013-08-05 12:55:00,88.72,88.73,88.71,88.73,2600.0,68.0279,68.0355,68.0202,68.0355,2600.0
2013-08-05 13:00:00,88.73,88.73,88.68,88.69,21300.0,68.0355,68.0355,67.9972,68.0049,21300.0
2013-08-05 13:05:00,88.68,88.68,88.6,88.62,13000.0,67.9972,67.9972,67.9358,67.9512,13000.0
2013-08-05 13:10:00,88.62,88.63,88.6,88.61,9200.0,67.9512,67.9589,67.9358,67.9435,9200.0
2013-08-05 13:15:00,88.63,88.65,88.61,88.62,4900.0,67.9589,67.9742,67.9435,67.9512,4900.0
2013-08-05 13:20:00,88.63,88.68,88.63,88.68,25100.0,67.9589,67.9972,67.9589,67.9972,25100.0
2013-08-05 13:25:00,88.67,88.69,88.67,88.68,16700.0,67.9895,68.0049,67.9895,67.9972,16700.0
2013-08-05 13:30:00,88.68,88.68,88.67,88.68,7700.0,67.9972,67.9972,67.9895,67.9972,7700.0
2013-08-05 13:35:00,88.67,88.67,88.64,88.65,14500.0,67.9895,67.9895,67.9665,67.9742,14500.0
2013-08-05 13:40:00,88.65,88.67,88.65,88.67,5400.0,67.9742,67.9895,67.9742,67.9895,5400.0
2013-08-05 13:45:00,88.66,88.69,88.65,88.67,17300.0,67.9819,68.0049,67.9742,67.9895,17300.0
2013-08-05 13:50:00,88.67,88.69,88.66,88.69,12100.0,67.9895,68.0049,67.9819,68.0049,12100.0
2013-08-05 13:55:00,88.69,88.72,88.68,88.69,10100.0,68.0049,68.0279,67.9972,68.0049,10100.0
2013-08-05 14:00:00,88.68,88.68,88.65,88.66,13900.0,67.9972,67.9972,67.9742,67.9819,13900.0
2013-08-05 14:05:00,88.67,88.69,88.66,88.69,35300.0,67.9895,68.0049,67.9819,68.0049,35300.0
2013-08-05 14:10:00,88.69,88.72,88.68,88.71,21400.0,68.0049,68.0279,67.9972,68.0202,21400.0
2013-08-05 14:15:00,88.7,88.71,88.67,88.67,21500.0,68.0125,68.0202,67.9895,67.9895,21500.0
2013-08-05 14:20:00,88.68,88.69,88.65,88.66,3300.0,67.9972,68.0049,67.9742,67.9819,3300.0
2013-08-05 14:25:00,88.66,88.7,88.63,88.66,23400.0,67.9819,68.0125,67.9589,67.9819,23400.0
2013-08-05 14:30:00,88.68,88.69,88.66,88.68,11100.0,67.9972,68.0049,67.9819,67.9972,11100.0
2013-08-05 14:35:00,88.67,88.68,88.66,88.67,6600.0,67.9895,67.9972,67.9819,67.9895,6600.0
2013-08-05 14:40:00,88.68,88.7,88.67,88.68,6900.0,67.9972,68.0125,67.9895,67.9972,6900.0
2013-08-05 14:45:00,88.68,88.7,88.66,88.69,8000.0,67.9972,68.0125,67.9819,68.0049,8000.0
2013-08-05 14:50:00,88.69,88.71,88.67,88.68,35700.0,68.0049,68.0202,67.9895,67.9972,35700.0
2013-08-05 14:55:00,88.69,88.71,88.68,88.7,7500.0,68.0049,68.0202,67.9972,68.0125,7500.0
2013-08-05 15:00:00,88.71,88.71,88.67,88.67,4200.0,68.0202,68.0202,67.9895,67.9895,4200.0
2013-08-05 15:05:00,88.67,88.69,88.67,88.68,9000.0,67.9895,68.0049,67.9895,67.9972,9000.0
2013-08-05 15:10:00,88.68,88.68,88.66,88.68,11500.0,67.9972,67.9972,67.9819,67.9972,11500.0
2013-08-05 15:15:00,88.68,88.71,88.68,88.7,9600.0,67.9972,68.0202,67.9972,68.0125,9600.0
2013-08-05 15:20:00,88.7,88.71,88.68,88.71,7400.0,68.0125,68.0202,67.9972,68.0202,7400.0
2013-08-05 15:25:00,88.71,88.75,88.71,88.74,6600.0,68.0202,68.0509,68.0202,68.0432,6600.0
2013-08-05 15:30:00,88.75,88.75,88.73,88.74,3500.0,68.0509,68.0509,68.0355,68.0432,3500.0
2013-08-05 15:35:00,88.75,88.76,88.73,88.73,8200.0,68.0509,68.0585,68.0355,68.0355,8200.0
2013-08-05 15:40:00,88.74,88.77,88.74,88.77,23100.0,68.0432,68.0662,68.0432,68.0662,23100.0
2013-08-05 15:45:00,88.77,88.77,88.73,88.73,17300.0,68.0662,68.0662,68.0355,68.0355,17300.0
2013-08-05 15:50:00,88.74,88.77,88.69,88.7,28200.0,68.0432,68.0662,68.0049,68.0125,28200.0
2013-08-05 15:55:00,88.71,88.75,88.68,88.71,152300.0,68.0202,68.0509,67.9972,68.0202,152300.0
2013-08-06 09:30:00,88.61,88.61,88.49,88.57,9000.0,67.9435,67.9435,67.8515,67.9128,9000.0
2013-08-06 09:35:00,88.62,88.65,88.56,88.57,24100.0,67.9512,67.9742,67.9052,67.9128,24100.0
2013-08-06 09:40:00,88.59,88.59,88.52,88.52,119400.0,67.9282,67.9282,67.8745,67.8745,119400.0
2013-08-06 09:45:00,88.5,88.52,88.44,88.44,14300.0,67.8592,67.8745,67.8132,67.8132,14300.0
2013-08-06 09:50:00,88.41,88.43,88.35,88.38,19900.0,67.7902,67.8055,67.7442,67.7672,19900.0
2013-08-06 09:55:00,88.38,88.43,88.35,88.43,12900.0,67.7672,67.8055,67.7442,67.8055,12900.0
2013-08-06 10:00:00,88.43,88.44,88.38,88.39,9900.0,67.8055,67.8132,67.7672,67.7748,9900.0
2013-08-06 10:05:00,88.36,88.44,88.31,88.31,1217300.0,67.7518,67.8132,67.7135,67.7135,1217300.0
2013-08-06 10:10:00,88.32,88.33,88.24,88.3,48600.0,67.7212,67.7288,67.6598,67.7058,48600.0
2013-08-06 10:15:00,88.31,88.33,88.27,88.31,31900.0,67.7135,67.7288,67.6828,67.7135,31900.0
2013-08-06 10:20:00,88.3,88.32,88.26,88.26,37400.0,67.7058,67.7212,67.6751,67.6751,37400.0
2013-08-06 10:25:00,88.24,88.31,88.24,88.26,67400.0,67.6598,67.7135,67.6598,67.6751,67400.0
2013-08-06 10:30:00,88.26,88.27,88.07,88.08,38900.0,67.6751,67.6828,67.5295,67.5371,38900.0
2013-08-06 10:35:00,88.08,88.12,88.07,88.09,11800.0,67.5371,67.5678,67.5295,67.5448,11800.0
2013-08-06 10:40:00,88.1,88.14,88.04,88.13,9100.0,67.5525,67.5831,67.5065,67.5755,9100.0
2013-08-06 10:45:00,88.14,88.17,88.12,88.15,5600.0,67.5831,67.6061,67.5678,67.5908,5600.0
2013-08-06 10:50:00,88.14,88.15,88.07,88.08,10900.0,67.5831,67.5908,67.5295,67.5371,10900.0
2013-08-06 10:55:00,88.09,88.11,88.03,88.03,11000.0,67.5448,67.5601,67.4988,67.4988,11000.0
2013-08-06 11:00:00,88.01,88.08,88.0,88.08,14900.0,67.4835,67.5371,67.4758,67.5371,14900.0
2013-08-06 11:05:00,88.07,88.09,88.07,88.08,10500.0,67.5295,67.5448,67.5295,67.5371,10500.0
2013-08-06 11:10:00,88.09,88.13,88.07,88.11,6000.0,67.5448,67.5755,67.5295,67.5601,6000.0
2013-08-06 11:15:00,88.12,88.13,88.1,88.13,6000.0,67.5678,67.5755,67.5525,67.5755,6000.0
2013-08-06 11:20:00,88.13,88.14,88.12,88.12,2300.0,67.5755,67.5831,67.5678,67.5678,2300.0
2013-08-06 11:25:00,88.14,88.19,88.14,88.18,5000.0,67.5831,67.6215,67.5831,67.6138,5000.0
2013-08-06 11:30:00,88.17,88.18,88.16,88.17,3500.0,67.6061,67.6138,67.5985,67.6061,3500.0
2013-08-06 11:35:00,88.16,88.17,88.14,88.17,2400.0,67.5985,67.6061,67.5831,67.6061,2400.0
2013-08-06 11:40:00,88.17,88.17,88.14,88.15,2500.0,67.6061,67.6061,67.5831,67.5908,2500.0
2013-08-06 11:45:00,88.17,88.17,88.14,88.15,4800.0,67.6061,67.6061,67.5831,67.5908,4800.0
2013-08-06 11:50:00,88.15,88.16,88.14,88.14,3300.0,67.5908,67.5985,67.5831,67.5831,3300.0
2013-08-06 11:55:00,88.15,88.19,88.15,88.18,3200.0,67.5908,67.6215,67.5908,67.6138,3200.0
2013-08-06 12:00:00,88.18,88.22,88.17,88.2,5700.0,67.6138,67.6445,67.6061,67.6291,5700.0
2013-08-06 12:05:00,88.19,88.2,88.18,88.19,3000.0,67.6215,67.6291,67.6138,67.6215,3000.0
2013-08-06 12:10:00,88.18,88.18,88.13,88.13,14100.0,67.6138,67.6138,67.5755,67.5755,14100.0
2013-08-06 12:15:00,88.13,88.13,88.07,88.07,11600.0,67.5755,67.5755,67.5295,67.5295,11600.0
2013-08-06 12:20:00,88.06,88.12,88.06,88.12,13900.0,67.5218,67.5678,67.5218,67.5678,13900.0
2013-08-06 12:25:00,88.11,88.13,88.11,88.13,2000.0,67.5601,67.5755,67.5601,67.5755,2000.0
2013-08-06 12:30:00,88.14,88.15,88.14,88.14,2600.0,67.5831,67.5908,67.5831,67.5831,2600.0
2013-08-06 12:35:00,88.14,88.16,88.13,88.16,2400.0,67.5831,67.5985,67.5755,67.5985,2400.0
2013-08-06 12:40:00,88.15,88.21,88.15,88.2,2700.0,67.5908,67.6368,67.5908,67.6291,2700.0
2013-08-06 12:45:00,88.2,88.21,88.2,88.21,1200.0,67.6291,67.6368,67.6291,67.6368,1200.0
2013-08-06 12:50:00,88.21,88.21,88.2,88.2,2700.0,67.6368,67.6368,67.6291,67.6291,2700.0
2013-08-06 12:55:00,88.19,88.24,88.19,88.24,3200.0,67.6215,67.6598,67.6215,67.6598,3200.0
2013-08-06 13:00:00,88.24,88.25,88.22,88.24,3100.0,67.6598,67.6675,67.6445,67.6598,3100.0
2013-08-06 13:05:00,88.25,88.25,88.24,88.24,400.0,67.6675,67.6675,67.6598,67.6598,400.0
2013-08-06 13:10:00,88.23,88.24,88.21,88.24,1000.0,67.6521,67.6598,67.6368,67.6598,1000.0
2013-08-06 13:15:00,88.23,88.23,88.22,88.22,300.0,67.6521,67.6521,67.6445,67.6445,300.0
2013-08-06 13:20:00,88.24,88.27,88.24,88.24,18700.0,67.6598,67.6828,67.6598,67.6598,18700.0
2013-08-06 13:25:00,88.25,88.27,88.25,88.25,2800.0,67.6675,67.6828,67.6675,67.6675,2800.0
2013-08-06 13:30:00,88.26,88.26,88.23,88.23,3600.0,67.6751,67.6751,67.6521,67.6521,3600.0
2013-08-06 13:35:00,88.22,88.22,88.19,88.19,1100.0,67.6445,67.6445,67.6215,67.6215,1100.0
2013-08-06 13:40:00,88.18,88.2,88.17,88.2,3400.0,67.6138,67.6291,67.6061,67.6291,3400.0
2013-08-06 13:45:00,88.19,88.19,88.15,88.15,2500.0,67.6215,67.6215,67.5908,67.5908,2500.0
2013-08-06 13:50:00,88.14,88.15,88.13,88.15,1800.0,67.5831,67.5908,67.5755,67.5908,1800.0
2013-08-06 13:55:00,88.16,88.17,88.14,88.14,2200.0,67.5985,67.6061,67.5831,67.5831,2200.0
2013-08-06 14:00:00,88.1,88.14,88.1,88.14,3400.0,67.5525,67.5831,67.5525,67.5831,3400.0
2013-08-06 14:05:00,88.1,88.12,88.1,88.11,1400.0,67.5525,67.5678,67.5525,67.5601,1400.0
2013-08-06 14:10:00,88.12,88.12,88.11,88.11,11200.0,67.5678,67.5678,67.5601,67.5601,11200.0
2013-08-06 14:15:00,88.1,88.1,88.07,88.08,4200.0,67.5525,67.5525,67.5295,67.5371,4200.0
2013-08-06 14:20:00,88.09,88.14,88.06,88.14,22500.0,67.5448,67.5831,67.5218,67.5831,22500.0
2013-08-06 14:25:00,88.16,88.19,88.15,88.17,5000.0,67.5985,67.6215,67.5908,67.6061,5000.0
2013-08-06 14:30:00,88.16,88.19,88.14,88.14,7000.0,67.5985,67.6215,67.5831,67.5831,7000.0
2013-08-06 14:35:00,88.14,88.16,88.13,88.15,3000.0,67.5831,67.5985,67.5755,67.5908,3000.0
2013-08-06 14:40:00,88.14,88.14,88.08,88.09,3800.0,67.5831,67.5831,67.5371,67.5448,3800.0
2013-08-06 14:45:00,88.12,88.13,88.07,88.08,5000.0,67.5678,67.5755,67.5295,67.5371,5000.0
2013-08-06 14:50:00,88.09,88.13,88.08,88.12,3200.0,67.5448,67.5755,67.5371,67.5678,3200.0
2013-08-06 14:55:00,88.13,88.15,88.12,88.12,23500.0,67.5755,67.5908,67.5678,67.5678,23500.0
2013-08-06 15:00:00,88.14,88.15,88.13,88.14,3700.0,67.5831,67.5908,67.5755,67.5831,3700.0
2013-08-06 15:05:00,88.16,88.17,88.12,88.12,2800.0,67.5985,67.6061,67.5678,67.5678,2800.0
2013-08-06 15:10:00,88.14,88.16,88.13,88.16,6300.0,67.5831,67.5985,67.5755,67.5985,6300.0
2013-08-06 15:15:00,88.16,88.18,88.14,88.14,2400.0,67.5985,67.6138,67.5831,67.5831,2400.0
2013-08-06 15:20:00,88.15,88.17,88.14,88.15,8100.0,67.5908,67.6061,67.5831,67.5908,8100.0
2013-08-06 15:25:00,88.14,88.17,88.14,88.15,5500.0,67.5831,67.6061,67.5831,67.5908,5500.0
2013-08-06 15:30:00,88.15,88.17,88.11,88.11,104000.0,67.5908,67.6061,67.5601,67.5601,104000.0
2013-08-06 15:35:00,88.12,88.15,88.1,88.15,8600.0,67.5678,67.5908,67.5525,67.5908,8600.0
2013-08-06 15:40:00,88.16,88.21,88.15,88.2,70700.0,67.5985,67.6368,67.5908,67.6291,70700.0
2013-08-06 15:45:00,88.2,88.2,88.17,88.17,53200.0,67.6291,67.6291,67.6061,67.6061,53200.0
2013-08-06 15:50:00,88.17,88.17,88.08,88.09,45600.0,67.6061,67.6061,67.5371,67.5448,45600.0
2013-08-06 15:55:00,88.09,88.16,88.09,88.14,122400.0,67.5448,67.5985,67.5448,67.5831,122400.0
2013-08-07 09:30:00,87.83,87.94,87.72,87.77,21200.0,67.3454,67.4298,67.2611,67.2994,21200.0
2013-08-07 09:35:00,87.75,87.83,87.75,87.81,5700.0,67.2841,67.3454,67.2841,67.3301,5700.0
2013-08-07 09:40:00,87.8,87.86,87.79,87.85,3800.0,67.3224,67.3684,67.3148,67.3608,3800.0
2013-08-07 09:45:00,87.85,87.93,87.85,87.93,7100.0,67.3608,67.4221,67.3608,67.4221,7100.0
2013-08-07 09:50:00,87.88,87.91,87.84,87.88,8200.0,67.3838,67.4068,67.3531,67.3838,8200.0
2013-08-07 09:55:00,87.86,87.86,87.67,87.69,12500.0,67.3684,67.3684,67.2228,67.2381,12500.0
2013-08-07 10:00:00,87.68,87.68,87.57,87.59,14500.0,67.2304,67.2304,67.1461,67.1614,14500.0
2013-08-07 10:05:00,87.59,87.62,87.57,87.62,28800.0,67.1614,67.1844,67.1461,67.1844,28800.0
2013-08-07 10:10:00,87.6,87.62,87.55,87.57,9800.0,67.1691,67.1844,67.1307,67.1461,9800.0
2013-08-07 10:15:00,87.58,87.63,87.56,87.62,22000.0,67.1537,67.1921,67.1384,67.1844,22000.0
2013-08-07 10:20:00,87.63,87.64,87.58,87.62,12100.0,67.1921,67.1997,67.1537,67.1844,12100.0
2013-08-07 10:25:00,87.61,87.62,87.57,87.59,7000.0,67.1767,67.1844,67.1461,67.1614,7000.0
2013-08-07 10:30:00,87.59,87.61,87.55,87.57,26900.0,67.1614,67.1767,67.1307,67.1461,26900.0
2013-08-07 10:35:00,87.58,87.6,87.55,87.58,7400.0,67.1537,67.1691,67.1307,67.1537,7400.0
2013-08-07 10:40:00,87.59,87.68,87.57,87.68,9500.0,67.1614,67.2304,67.1461,67.2304,9500.0
2013-08-07 10:45:00,87.68,87.7,87.68,87.69,7900.0,67.2304,67.2458,67.2304,67.2381,7900.0
2013-08-07 10:50:00,87.7,87.72,87.68,87.68,5400.0,67.2458,67.2611,67.2304,67.2304,5400.0
2013-08-07 10:55:00,87.7,87.72,87.7,87.7,7200.0,67.2458,67.2611,67.2458,67.2458,7200.0
2013-08-07 11:00:00,87.71,87.72,87.68,87.72,10400.0,67.2534,67.2611,67.2304,67.2611,10400.0
2013-08-07 11:05:00,87.72,87.72,87.68,87.71,25800.0,67.2611,67.2611,67.2304,67.2534,25800.0
2013-08-07 11:10:00,87.71,87.75,87.71,87.72,25000.0,67.2534,67.2841,67.2534,67.2611,25000.0
2013-08-07 11:15:00,87.74,87.74,87.71,87.71,6400.0,67.2764,67.2764,67.2534,67.2534,6400.0
2013-08-07 11:20:00,87.71,87.72,87.7,87.71,4300.0,67.2534,67.2611,67.2458,67.2534,4300.0
2013-08-07 11:25:00,87.72,87.72,87.69,87.69,8400.0,67.2611,67.2611,67.2381,67.2381,8400.0
2013-08-07 11:30:00,87.68,87.7,87.66,87.7,78600.0,67.2304,67.2458,67.2151,67.2458,78600.0
2013-08-07 11:35:00,87.7,87.71,87.66,87.66,17600.0,67.2458,67.2534,67.2151,67.2151,17600.0
2013-08-07 11:40:00,87.65,87.69,87.64,87.66,22400.0,67.2074,67.2381,67.1997,67.2151,22400.0
2013-08-07 11:45:00,87.66,87.66,87.64,87.66,16100.0,67.2151,67.2151,67.1997,67.2151,16100.0
2013-08-07 11:50:00,87.67,87.73,87.67,87.73,7700.0,67.2228,67.2688,67.2228,67.2688,7700.0
2013-08-07 11:55:00,87.73,87.74,87.71,87.72,7300.0,67.2688,67.2764,67.2534,67.2611,7300.0
2013-08-07 12:00:00,87.73,87.75,87.71,87.75,2800.0,67.2688,67.2841,67.2534,67.2841,2800.0
2013-08-07 12:05:00,87.73,87.73,87.69,87.7,5200.0,67.2688,67.2688,67.2381,67.2458,5200.0
2013-08-07 12:10:00,87.72,87.75,87.72,87.75,2300.0,67.2611,67.2841,67.2611,67.2841,2300.0
2013-08-07 12:15:00,87.75,87.75,87.71,87.74,11100.0,67.2841,67.2841,67.2534,67.2764,11100.0
2013-08-07 12:20:00,87.77,87.77,87.75,87.75,1200.0,67.2994,67.2994,67.2841,67.2841,1200.0
2013-08-07 12:25:00,87.75,87.77,87.74,87.76,3300.0,67.2841,67.2994,67.2764,67.2918,3300.0
2013-08-07 12:30:00,87.73,87.78,87.73,87.77,7600.0,67.2688,67.3071,67.2688,67.2994,7600.0
2013-08-07 12:35:00,87.79,87.83,87.79,87.83,13700.0,67.3148,67.3454,67.3148,67.3454,13700.0
2013-08-07 12:40:00,87.83,87.86,87.82,87.83,13900.0,67.3454,67.3684,67.3378,67.3454,13900.0
2013-08-07 12:45:00,87.83,87.87,87.83,87.84,1000.0,67.3454,67.3761,67.3454,67.3531,1000.0
2013-08-07 12:50:00,87.83,87.85,87.82,87.84,3900.0,67.3454,67.3608,67.3378,67.3531,3900.0
2013-08-07 12:55:00,87.85,87.88,87.85,87.86,2900.0,67.3608,67.3838,67.3608,67.3684,2900.0
2013-08-07 13:00:00,87.88,87.89,87.86,87.87,8000.0,67.3838,67.3914,67.3684,67.3761,8000.0
2013-08-07 13:05:00,87.87,87.87,87.85,87.87,7700.0,67.3761,67.3761,67.3608,67.3761,7700.0
2013-08-07 13:10:00,87.88,87.89,87.86,87.87,2200.0,67.3838,67.3914,67.3684,67.3761,2200.0
2013-08-07 13:15:00,87.87,87.89,87.85,87.86,7900.0,67.3761,67.3914,67.3608,67.3684,7900.0
2013-08-07 13:20:00,87.85,87.86,87.85,87.86,1600.0,67.3608,67.3684,67.3608,67.3684,1600.0
2013-08-07 13:25:00,87.87,87.92,87.86,87.9,22800.0,67.3761,67.4144,67.3684,67.3991,22800.0
2013-08-07 13:30:00,87.9,87.91,87.87,87.87,9400.0,67.3991,67.4068,67.3761,67.3761,9400.0
2013-08-07 13:35:00,87.88,87.88,87.86,87.86,1700.0,67.3838,67.3838,67.3684,67.3684,1700.0
2013-08-07 13:40:00,87.86,87.87,87.84,87.84,1400.0,67.3684,67.3761,67.3531,67.3531,1400.0
2013-08-07 13:45:00,87.83,87.83,87.79,87.79,4400.0,67.3454,67.3454,67.3148,67.3148,4400.0
2013-08-07 13:50:00,87.8,87.81,87.79,87.81,4400.0,67.3224,67.3301,67.3148,67.3301,4400.0
2013-08-07 13:55:00,87.81,87.84,87.8,87.84,900.0,67.3301,67.3531,67.3224,67.3531,900.0
2013-08-07 14:00:00,87.86,87.88,87.85,87.87,10100.0,67.3684,67.3838,67.3608,67.3761,10100.0
2013-08-07 14:05:00,87.87,87.87,87.83,87.83,8300.0,67.3761,67.3761,67.3454,67.3454,8300.0
2013-08-07 14:10:00,87.84,87.87,87.84,87.87,4900.0,67.3531,67.3761,67.3531,67.3761,4900.0
2013-08-07 14:15:00,87.87,87.87,87.85,87.85,7400.0,67.3761,67.3761,67.3608,67.3608,7400.0
2013-08-07 14:20:00,87.86,87.86,87.74,87.75,12300.0,67.3684,67.3684,67.2764,67.2841,12300.0
2013-08-07 14:25:00,87.75,87.77,87.75,87.77,800.0,67.2841,67.2994,67.2841,67.2994,800.0
2013-08-07 14:30:00,87.81,87.82,87.78,87.79,5300.0,67.3301,67.3378,67.3071,67.3148,5300.0
2013-08-07 14:35:00,87.79,87.82,87.78,87.8,30400.0,67.3148,67.3378,67.3071,67.3224,30400.0
2013-08-07 14:40:00,87.8,87.82,87.79,87.79,2400.0,67.3224,67.3378,67.3148,67.3148,2400.0
2013-08-07 14:45:00,87.79,87.8,87.76,87.78,11100.0,67.3148,67.3224,67.2918,67.3071,11100.0
2013-08-07 14:50:00,87.79,87.8,87.77,87.79,4400.0,67.3148,67.3224,67.2994,67.3148,4400.0
2013-08-07 14:55:00,87.8,87.84,87.8,87.83,3700.0,67.3224,67.3531,67.3224,67.3454,3700.0
2013-08-07 15:00:00,87.84,87.88,87.82,87.88,13200.0,67.3531,67.3838,67.3378,67.3838,13200.0
2013-08-07 15:05:00,87.87,87.89,87.87,87.89,2400.0,67.3761,67.3914,67.3761,67.3914,2400.0
2013-08-07 15:10:00,87.91,87.96,87.91,87.94,10300.0,67.4068,67.4451,67.4068,67.4298,10300.0
2013-08-07 15:15:00,87.94,87.95,87.92,87.92,4100.0,67.4298,67.4374,67.4144,67.4144,4100.0
2013-08-07 15:20:00,87.93,87.94,87.89,87.89,4700.0,67.4221,67.4298,67.3914,67.3914,4700.0
2013-08-07 15:25:00,87.89,87.92,87.87,87.92,2000.0,67.3914,67.4144,67.3761,67.4144,2000.0
2013-08-07 15:30:00,87.92,87.92,87.85,87.86,7100.0,67.4144,67.4144,67.3608,67.3684,7100.0
2013-08-07 15:35:00,87.86,87.94,87.86,87.93,4400.0,67.3684,67.4298,67.3684,67.4221,4400.0
2013-08-07 15:40:00,87.93,87.93,87.91,87.92,8000.0,67.4221,67.4221,67.4068,67.4144,8000.0
2013-08-07 15:45:00,87.93,87.94,87.9,87.91,9200.0,67.4221,67.4298,67.3991,67.4068,9200.0
2013-08-07 15:50:00,87.9,87.92,87.81,87.83,15700.0,67.3991,67.4144,67.3301,67.3454,15700.0
2013-08-07 15:55:00,87.82,87.87,87.81,87.82,32900.0,67.3378,67.3761,67.3301,67.3378,32900.0
2013-08-08 09:30:00,88.28,88.41,88.24,88.25,9500.0,67.6905,67.7902,67.6598,67.6675,9500.0
2013-08-08 09:35:00,88.34,88.35,88.27,88.28,2600.0,67.7365,67.7442,67.6828,67.6905,2600.0
2013-08-08 09:40:00,88.31,88.33,88.22,88.23,3500.0,67.7135,67.7288,67.6445,67.6521,3500.0
2013-08-08 09:45:00,88.24,88.28,88.21,88.22,5300.0,67.6598,67.6905,67.6368,67.6445,5300.0
2013-08-08 09:50:00,88.23,88.23,88.16,88.17,10700.0,67.6521,67.6521,67.5985,67.6061,10700.0
2013-08-08 09:55:00,88.14,88.24,88.13,88.23,7600.0,67.5831,67.6598,67.5755,67.6521,7600.0
2013-08-08 10:00:00,88.23,88.25,88.17,88.18,9800.0,67.6521,67.6675,67.6061,67.6138,9800.0
2013-08-08 10:05:00,88.19,88.19,88.05,88.07,26400.0,67.6215,67.6215,67.5141,67.5295,26400.0
2013-08-08 10:10:00,88.04,88.04,87.93,87.94,16800.0,67.5065,67.5065,67.4221,67.4298,16800.0
2013-08-08 10:15:00,87.95,87.96,87.92,87.94,6400.0,67.4374,67.4451,67.4144,67.4298,6400.0
2013-08-08 10:20:00,87.94,88.0,87.92,87.98,17700.0,67.4298,67.4758,67.4144,67.4605,17700.0
2013-08-08 10:25:00,87.97,87.99,87.97,87.97,3200.0,67.4528,67.4681,67.4528,67.4528,3200.0
2013-08-08 10:30:00,87.94,87.94,87.76,87.76,12100.0,67.4298,67.4298,67.2918,67.2918,12100.0
2013-08-08 10:35:00,87.79,87.79,87.73,87.77,23500.0,67.3148,67.3148,67.2688,67.2994,23500.0
2013-08-08 10:40:00,87.77,87.77,87.7,87.71,11400.0,67.2994,67.2994,67.2458,67.2534,11400.0
2013-08-08 10:45:00,87.7,87.77,87.67,87.77,9400.0,67.2458,67.2994,67.2228,67.2994,9400.0
2013-08-08 10:50:00,87.76,87.79,87.74,87.79,4100.0,67.2918,67.3148,67.2764,67.3148,4100.0
2013-08-08 10:55:00,87.79,87.81,87.77,87.79,5900.0,67.3148,67.3301,67.2994,67.3148,5900.0
2013-08-08 11:00:00,87.79,87.79,87.73,87.73,5600.0,67.3148,67.3148,67.2688,67.2688,5600.0
2013-08-08 11:05:00,87.75,87.76,87.72,87.76,7600.0,67.2841,67.2918,67.2611,67.2918,7600.0
2013-08-08 11:10:00,87.77,87.78,87.74,87.75,7100.0,67.2994,67.3071,67.2764,67.2841,7100.0
2013-08-08 11:15:00,87.77,87.77,87.71,87.72,2800.0,67.2994,67.2994,67.2534,67.2611,2800.0
2013-08-08 11:20:00,87.73,87.8,87.72,87.8,9600.0,67.2688,67.3224,67.2611,67.3224,9600.0
2013-08-08 11:25:00,87.79,87.8,87.76,87.8,3600.0,67.3148,67.3224,67.2918,67.3224,3600.0
2013-08-08 11:30:00,87.82,87.85,87.8,87.85,27900.0,67.3378,67.3608,67.3224,67.3608,27900.0
2013-08-08 11:35:00,87.85,87.87,87.83,87.85,6800.0,67.3608,67.3761,67.3454,67.3608,6800.0
2013-08-08 11:40:00,87.84,87.86,87.8,87.82,13200.0,67.3531,67.3684,67.3224,67.3378,13200.0
2013-08-08 11:45:00,87.82,87.84,87.82,87.83,6800.0,67.3378,67.3531,67.3378,67.3454,6800.0
2013-08-08 11:50:00,87.84,87.86,87.84,87.85,4700.0,67.3531,67.3684,67.3531,67.3608,4700.0
2013-08-08 11:55:00,87.86,87.89,87.86,87.89,4300.0,67.3684,67.3914,67.3684,67.3914,4300.0
2013-08-08 12:00:00,87.88,87.95,87.88,87.94,9700.0,67.3838,67.4374,67.3838,67.4298,9700.0
2013-08-08 12:05:00,87.94,87.97,87.94,87.95,6100.0,67.4298,67.4528,67.4298,67.4374,6100.0
2013-08-08 12:10:00,87.94,88.02,87.93,88.01,10900.0,67.4298,67.4911,67.4221,67.4835,10900.0
2013-08-08 12:15:00,88.02,88.09,88.02,88.06,9700.0,67.4911,67.5448,67.4911,67.5218,9700.0
2013-08-08 12:20:00,88.09,88.1,88.06,88.06,4800.0,67.5448,67.5525,67.5218,67.5218,4800.0
2013-08-08 12:25:00,88.05,88.09,88.05,88.08,7000.0,67.5141,67.5448,67.5141,67.5371,7000.0
2013-08-08 12:30:00,88.09,88.14,88.08,88.14,6100.0,67.5448,67.5831,67.5371,67.5831,6100.0
2013-08-08 12:35:00,88.13,88.17,88.13,88.16,20800.0,67.5755,67.6061,67.5755,67.5985,20800.0
2013-08-08 12:40:00,88.16,88.21,88.16,88.2,7900.0,67.5985,67.6368,67.5985,67.6291,7900.0
2013-08-08 12:45:00,88.19,88.2,88.18,88.19,4900.0,67.6215,67.6291,67.6138,67.6215,4900.0
2013-08-08 12:50:00,88.19,88.19,88.17,88.18,5700.0,67.6215,67.6215,67.6061,67.6138,5700.0
2013-08-08 12:55:00,88.17,88.18,88.16,88.17,5900.0,67.6061,67.6138,67.5985,67.6061,5900.0
2013-08-08 13:00:00,88.18,88.24,88.18,88.24,11000.0,67.6138,67.6598,67.6138,67.6598,11000.0
2013-08-08 13:05:00,88.25,88.26,88.2,88.2,18000.0,67.6675,67.6751,67.6291,67.6291,18000.0
2013-08-08 13:10:00,88.2,88.21,88.16,88.19,12700.0,67.6291,67.6368,67.5985,67.6215,12700.0
2013-08-08 13:15:00,88.18,88.2,88.14,88.15,12900.0,67.6138,67.6291,67.5831,67.5908,12900.0
2013-08-08 13:20:00,88.15,88.18,88.14,88.18,9800.0,67.5908,67.6138,67.5831,67.6138,9800.0
2013-08-08 13:25:00,88.18,88.19,88.16,88.18,17400.0,67.6138,67.6215,67.5985,67.6138,17400.0
2013-08-08 13:30:00,88.19,88.21,88.18,88.19,5000.0,67.6215,67.6368,67.6138,67.6215,5000.0
2013-08-08 13:35:00,88.2,88.2,88.16,88.16,3000.0,67.6291,67.6291,67.5985,67.5985,3000.0
2013-08-08 13:40:00,88.16,88.16,88.14,88.16,6000.0,67.5985,67.5985,67.5831,67.5985,6000.0
2013-08-08 13:45:00,88.15,88.19,88.15,88.18,3400.0,67.5908,67.6215,67.5908,67.6138,3400.0
2013-08-08 13:50:00,88.18,88.21,88.15,88.21,9000.0,67.6138,67.6368,67.5908,67.6368,9000.0
2013-08-08 13:55:00,88.21,88.22,88.19,88.22,10700.0,67.6368,67.6445,67.6215,67.6445,10700.0
2013-08-08 14:00:00,88.22,88.25,88.22,88.22,6600.0,67.6445,67.6675,67.6445,67.6445,6600.0
2013-08-08 14:05:00,88.23,88.23,88.19,88.19,4700.0,67.6521,67.6521,67.6215,67.6215,4700.0
2013-08-08 14:10:00,88.2,88.22,88.2,88.21,6800.0,67.6291,67.6445,67.6291,67.6368,6800.0
2013-08-08 14:15:00,88.21,88.23,88.21,88.22,14500.0,67.6368,67.6521,67.6368,67.6445,14500.0
2013-08-08 14:20:00,88.22,88.25,88.22,88.25,17700.0,67.6445,67.6675,67.6445,67.6675,17700.0
2013-08-08 14:25:00,88.24,88.29,88.23,88.29,7700.0,67.6598,67.6982,67.6521,67.6982,7700.0
2013-08-08 14:30:00,88.29,88.3,88.24,88.24,13200.0,67.6982,67.7058,67.6598,67.6598,13200.0
2013-08-08 14:35:00,88.25,88.27,88.24,88.27,9300.0,67.6675,67.6828,67.6598,67.6828,9300.0
2013-08-08 14:40:00,88.27,88.29,88.26,88.28,4500.0,67.6828,67.6982,67.6751,67.6905,4500.0
2013-08-08 14:45:00,88.28,88.29,88.26,88.26,6700.0,67.6905,67.6982,67.6751,67.6751,6700.0
2013-08-08 14:50:00,88.26,88.26,88.2,88.21,23900.0,67.6751,67.6751,67.6291,67.6368,23900.0
2013-08-08 14:55:00,88.21,88.24,88.21,88.24,13200.0,67.6368,67.6598,67.6368,67.6598,13200.0
2013-08-08 15:00:00,88.24,88.25,88.23,88.24,6600.0,67.6598,67.6675,67.6521,67.6598,6600.0
2013-08-08 15:05:00,88.24,88.26,88.21,88.26,6600.0,67.6598,67.6751,67.6368,67.6751,6600.0
2013-08-08 15:10:00,88.26,88.26,88.16,88.19,99100.0,67.6751,67.6751,67.5985,67.6215,99100.0
2013-08-08 15:15:00,88.19,88.22,88.17,88.17,12700.0,67.6215,67.6445,67.6061,67.6061,12700.0
2013-08-08 15:20:00,88.18,88.18,88.15,88.17,30400.0,67.6138,67.6138,67.5908,67.6061,30400.0
2013-08-08 15:25:00,88.17,88.2,88.15,88.2,10600.0,67.6061,67.6291,67.5908,67.6291,10600.0
2013-08-08 15:30:00,88.2,88.21,88.19,88.2,10900.0,67.6291,67.6368,67.6215,67.6291,10900.0
2013-08-08 15:35:00,88.2,88.23,88.18,88.22,13000.0,67.6291,67.6521,67.6138,67.6445,13000.0
2013-08-08 15:40:00,88.22,88.26,88.22,88.23,19100.0,67.6445,67.6751,67.6445,67.6521,19100.0
2013-08-08 15:45:00,88.23,88.24,88.21,88.23,23100.0,67.6521,67.6598,67.6368,67.6521,23100.0
2013-08-08 15:50:00,88.23,88.23,88.16,88.17,16500.0,67.6521,67.6521,67.5985,67.6061,16500.0
2013-08-08 15:55:00,88.17,88.19,88.14,88.14,20300.0,67.6061,67.6215,67.5831,67.5831,20300.0
2013-08-09 09:30:00,88.05,88.05,88.0,88.05,6300.0,67.5141,67.5141,67.4758,67.5141,6300.0
2013-08-09 09:35:00,88.09,88.17,88.09,88.16,6800.0,67.5448,67.6061,67.5448,67.5985,6800.0
2013-08-09 09:40:00,88.16,88.22,88.14,88.19,32400.0,67.5985,67.6445,67.5831,67.6215,32400.0
2013-08-09 09:45:00,88.2,88.29,88.2,88.26,17100.0,67.6291,67.6982,67.6291,67.6751,17100.0
2013-08-09 09:50:00,88.27,88.27,88.18,88.18,12400.0,67.6828,67.6828,67.6138,67.6138,12400.0
2013-08-09 09:55:00,88.19,88.22,88.18,88.21,6400.0,67.6215,67.6445,67.6138,67.6368,6400.0
2013-08-09 10:00:00,88.23,88.24,88.19,88.22,6800.0,67.6521,67.6598,67.6215,67.6445,6800.0
2013-08-09 10:05:00,88.22,88.23,88.07,88.11,12500.0,67.6445,67.6521,67.5295,67.5601,12500.0
2013-08-09 10:10:00,88.13,88.15,88.09,88.14,11700.0,67.5755,67.5908,67.5448,67.5831,11700.0
2013-08-09 10:15:00,88.14,88.14,88.04,88.05,12400.0,67.5831,67.5831,67.5065,67.5141,12400.0
2013-08-09 10:20:00,88.02,88.03,87.94,88.01,29200.0,67.4911,67.4988,67.4298,67.4835,29200.0
2013-08-09 10:25:00,88.0,88.03,87.96,88.02,19100.0,67.4758,67.4988,67.4451,67.4911,19100.0
2013-08-09 10:30:00,88.0,88.05,87.99,88.03,21000.0,67.4758,67.5141,67.4681,67.4988,21000.0
2013-08-09 10:35:00,88.03,88.07,88.0,88.06,24900.0,67.4988,67.5295,67.4758,67.5218,24900.0
2013-08-09 10:40:00,88.06,88.13,88.05,88.12,13300.0,67.5218,67.5755,67.5141,67.5678,13300.0
2013-08-09 10:45:00,88.13,88.14,88.07,88.08,13900.0,67.5755,67.5831,67.5295,67.5371,13900.0
2013-08-09 10:50:00,88.08,88.09,87.96,87.97,12400.0,67.5371,67.5448,67.4451,67.4528,12400.0
2013-08-09 10:55:00,87.97,87.98,87.93,87.93,12100.0,67.4528,67.4605,67.4221,67.4221,12100.0
2013-08-09 11:00:00,87.94,87.94,87.82,87.84,14600.0,67.4298,67.4298,67.3378,67.3531,14600.0
2013-08-09 11:05:00,87.82,87.84,87.78,87.84,12900.0,67.3378,67.3531,67.3071,67.3531,12900.0
2013-08-09 11:10:00,87.84,87.88,87.83,87.86,13800.0,67.3531,67.3838,67.3454,67.3684,13800.0
2013-08-09 11:15:00,87.86,87.87,87.82,87.84,8600.0,67.3684,67.3761,67.3378,67.3531,8600.0
2013-08-09 11:20:00,87.83,87.83,87.72,87.73,18200.0,67.3454,67.3454,67.2611,67.2688,18200.0
2013-08-09 11:25:00,87.73,87.73,87.61,87.7,30400.0,67.2688,67.2688,67.1767,67.2458,30400.0
2013-08-09 11:30:00,87.69,87.72,87.68,87.7,21400.0,67.2381,67.2611,67.2304,67.2458,21400.0
2013-08-09 11:35:00,87.7,87.77,87.7,87.76,9500.0,67.2458,67.2994,67.2458,67.2918,9500.0
2013-08-09 11:40:00,87.77,87.79,87.76,87.76,11700.0,67.2994,67.3148,67.2918,67.2918,11700.0
2013-08-09 11:45:00,87.76,87.86,87.76,87.85,16800.0,67.2918,67.3684,67.2918,67.3608,16800.0
2013-08-09 11:50:00,87.85,87.88,87.84,87.84,8200.0,67.3608,67.3838,67.3531,67.3531,8200.0
2013-08-09 11:55:00,87.83,87.88,87.83,87.84,10800.0,67.3454,67.3838,67.3454,67.3531,10800.0
2013-08-09 12:00:00,87.84,87.84,87.81,87.82,12500.0,67.3531,67.3531,67.3301,67.3378,12500.0
2013-08-09 12:05:00,87.81,87.82,87.76,87.8,9600.0,67.3301,67.3378,67.2918,67.3224,9600.0
2013-08-09 12:10:00,87.8,87.89,87.8,87.87,29800.0,67.3224,67.3914,67.3224,67.3761,29800.0
2013-08-09 12:15:00,87.86,87.89,87.85,87.86,5600.0,67.3684,67.3914,67.3608,67.3684,5600.0
2013-08-09 12:20:00,87.86,87.93,87.86,87.86,12400.0,67.3684,67.4221,67.3684,67.3684,12400.0
2013-08-09 12:25:00,87.86,87.9,87.86,87.88,3000.0,67.3684,67.3991,67.3684,67.3838,3000.0
2013-08-09 12:30:00,87.91,87.95,87.91,87.94,2600.0,67.4068,67.4374,67.4068,67.4298,2600.0
2013-08-09 12:35:00,87.97,88.0,87.96,87.99,6100.0,67.4528,67.4758,67.4451,67.4681,6100.0
2013-08-09 12:40:00,88.0,88.02,87.98,87.98,8700.0,67.4758,67.4911,67.4605,67.4605,8700.0
2013-08-09 12:45:00,87.98,88.01,87.98,88.01,3600.0,67.4605,67.4835,67.4605,67.4835,3600.0
2013-08-09 12:50:00,88.01,88.01,87.97,87.97,7900.0,67.4835,67.4835,67.4528,67.4528,7900.0
2013-08-09 12:55:00,87.97,87.98,87.95,87.95,3000.0,67.4528,67.4605,67.4374,67.4374,3000.0
2013-08-09 13:00:00,87.94,87.95,87.93,87.93,6200.0,67.4298,67.4374,67.4221,67.4221,6200.0
2013-08-09 13:05:00,87.93,87.95,87.92,87.95,14700.0,67.4221,67.4374,67.4144,67.4374,14700.0
2013-08-09 13:10:00,87.96,87.98,87.94,87.96,6100.0,67.4451,67.4605,67.4298,67.4451,6100.0
2013-08-09 13:15:00,87.95,87.99,87.95,87.98,24300.0,67.4374,67.4681,67.4374,67.4605,24300.0
2013-08-09 13:20:00,87.99,88.03,87.99,88.01,6200.0,67.4681,67.4988,67.4681,67.4835,6200.0
2013-08-09 13:25:00,88.02,88.07,88.02,88.06,6000.0,67.4911,67.5295,67.4911,67.5218,6000.0
2013-08-09 13:30:00,88.07,88.09,88.06,88.07,6700.0,67.5295,67.5448,67.5218,67.5295,6700.0
2013-08-09 13:35:00,88.06,88.08,88.06,88.06,7700.0,67.5218,67.5371,67.5218,67.5218,7700.0
2013-08-09 13:40:00,88.07,88.08,88.06,88.07,4300.0,67.5295,67.5371,67.5218,67.5295,4300.0
2013-08-09 13:45:00,88.07,88.08,88.01,88.02,9100.0,67.5295,67.5371,67.4835,67.4911,9100.0
2013-08-09 13:50:00,88.02,88.07,88.01,88.07,8000.0,67.4911,67.5295,67.4835,67.5295,8000.0
2013-08-09 13:55:00,88.07,88.1,88.02,88.03,20400.0,67.5295,67.5525,67.4911,67.4988,20400.0
2013-08-09 14:00:00,88.02,88.08,88.01,88.04,25900.0,67.4911,67.5371,67.4835,67.5065,25900.0
2013-08-09 14:05:00,88.05,88.05,87.96,87.98,21200.0,67.5141,67.5141,67.4451,67.4605,21200.0
2013-08-09 14:10:00,87.97,88.03,87.97,88.02,12700.0,67.4528,67.4988,67.4528,67.4911,12700.0
2013-08-09 14:15:00,88.03,88.07,87.95,88.04,12000.0,67.4988,67.5295,67.4374,67.5065,12000.0
2013-08-09 14:20:00,88.04,88.07,88.02,88.06,4200.0,67.5065,67.5295,67.4911,67.5218,4200.0
2013-08-09 14:25:00,88.06,88.07,88.02,88.04,1300.0,67.5218,67.5295,67.4911,67.5065,1300.0
2013-08-09 14:30:00,88.04,88.06,88.01,88.03,2800.0,67.5065,67.5218,67.4835,67.4988,2800.0
2013-08-09 14:35:00,88.02,88.02,87.92,87.92,8000.0,67.4911,67.4911,67.4144,67.4144,8000.0
2013-08-09 14:40:00,87.93,87.98,87.93,87.98,32200.0,67.4221,67.4605,67.4221,67.4605,32200.0
2013-08-09 14:45:00,87.98,88.01,87.94,88.01,6800.0,67.4605,67.4835,67.4298,67.4835,6800.0
2013-08-09 14:50:00,88.02,88.03,87.99,88.01,5000.0,67.4911,67.4988,67.4681,67.4835,5000.0
2013-08-09 14:55:00,88.01,88.01,87.95,88.01,4500.0,67.4835,67.4835,67.4374,67.4835,4500.0
2013-08-09 15:00:00,88.03,88.04,88.0,88.01,2200.0,67.4988,67.5065,67.4758,67.4835,2200.0
2013-08-09 15:05:00,87.99,88.02,87.98,87.99,4000.0,67.4681,67.4911,67.4605,67.4681,4000.0
2013-08-09 15:10:00,88.0,88.01,87.97,87.98,8900.0,67.4758,67.4835,67.4528,67.4605,8900.0
2013-08-09 15:15:00,88.0,88.02,88.0,88.02,9600.0,67.4758,67.4911,67.4758,67.4911,9600.0
2013-08-09 15:20:00,88.02,88.06,88.0,88.02,10300.0,67.4911,67.5218,67.4758,67.4911,10300.0
2013-08-09 15:25:00,88.02,88.04,87.97,87.98,11900.0,67.4911,67.5065,67.4528,67.4605,11900.0
2013-08-09 15:30:00,87.98,87.99,87.93,87.93,27600.0,67.4605,67.4681,67.4221,67.4221,27600.0
2013-08-09 15:35:00,87.93,87.98,87.92,87.96,12600.0,67.4221,67.4605,67.4144,67.4451,12600.0
2013-08-09 15:40:00,87.97,87.99,87.94,87.94,10200.0,67.4528,67.4681,67.4298,67.4298,10200.0
2013-08-09 15:45:00,87.94,87.96,87.9,87.91,97300.0,67.4298,67.4451,67.3991,67.4068,97300.0
2013-08-09 15:50:00,87.91,87.92,87.85,87.85,485900.0,67.4068,67.4144,67.3608,67.3608,485900.0
2013-08-09 15:55:00,87.86,87.94,87.84,87.89,431900.0,67.3684,67.4298,67.3531,67.3914,431900.0
2013-08-12 09:30:00,87.5,87.53,87.43,87.53,21800.0,67.0924,67.1154,67.0387,67.1154,21800.0
2013-08-12 09:35:00,87.54,87.63,87.54,87.6,2400.0,67.1231,67.1921,67.1231,67.1691,2400.0
2013-08-12 09:40:00,87.68,87.71,87.63,87.7,17400.0,67.2304,67.2534,67.1921,67.2458,17400.0
2013-08-12 09:45:00,87.71,87.74,87.64,87.67,27500.0,67.2534,67.2764,67.1997,67.2228,27500.0
2013-08-12 09:50:00,87.67,87.75,87.67,87.7,32100.0,67.2228,67.2841,67.2228,67.2458,32100.0
2013-08-12 09:55:00,87.69,87.74,87.69,87.71,34300.0,67.2381,67.2764,67.2381,67.2534,34300.0
2013-08-12 10:00:00,87.69,87.78,87.66,87.67,21300.0,67.2381,67.3071,67.2151,67.2228,21300.0
2013-08-12 10:05:00,87.68,87.74,87.68,87.74,7700.0,67.2304,67.2764,67.2304,67.2764,7700.0
2013-08-12 10:10:00,87.73,87.81,87.73,87.81,7500.0,67.2688,67.3301,67.2688,67.3301,7500.0
2013-08-12 10:15:00,87.81,87.83,87.69,87.74,13600.0,67.3301,67.3454,67.2381,67.2764,13600.0
2013-08-12 10:20:00,87.74,87.74,87.69,87.73,11700.0,67.2764,67.2764,67.2381,67.2688,11700.0
2013-08-12 10:25:00,87.75,87.77,87.69,87.69,3100.0,67.2841,67.2994,67.2381,67.2381,3100.0
2013-08-12 10:30:00,87.71,87.78,87.7,87.78,21800.0,67.2534,67.3071,67.2458,67.3071,21800.0
2013-08-12 10:35:00,87.79,87.86,87.77,87.82,15200.0,67.3148,67.3684,67.2994,67.3378,15200.0
2013-08-12 10:40:00,87.81,87.87,87.81,87.87,13100.0,67.3301,67.3761,67.3301,67.3761,13100.0
2013-08-12 10:45:00,87.87,87.87,87.8,87.8,20100.0,67.3761,67.3761,67.3224,67.3224,20100.0
2013-08-12 10:50:00,87.8,87.83,87.78,87.79,14500.0,67.3224,67.3454,67.3071,67.3148,14500.0
2013-08-12 10:55:00,87.79,87.86,87.77,87.83,24400.0,67.3148,67.3684,67.2994,67.3454,24400.0
2013-08-12 11:00:00,87.84,87.87,87.83,87.84,7000.0,67.3531,67.3761,67.3454,67.3531,7000.0
2013-08-12 11:05:00,87.85,87.85,87.77,87.78,9200.0,67.3608,67.3608,67.2994,67.3071,9200.0
2013-08-12 11:10:00,87.78,87.78,87.76,87.77,4300.0,67.3071,67.3071,67.2918,67.2994,4300.0
2013-08-12 11:15:00,87.77,87.81,87.77,87.8,6100.0,67.2994,67.3301,67.2994,67.3224,6100.0
2013-08-12 11:20:00,87.81,87.86,87.81,87.85,2400.0,67.3301,67.3684,67.3301,67.3608,2400.0
2013-08-12 11:25:00,87.83,87.87,87.83,87.85,6300.0,67.3454,67.3761,67.3454,67.3608,6300.0
2013-08-12 11:30:00,87.86,87.89,87.85,87.85,12400.0,67.3684,67.3914,67.3608,67.3608,12400.0
2013-08-12 11:35:00,87.85,87.86,87.82,87.84,12100.0,67.3608,67.3684,67.3378,67.3531,12100.0
2013-08-12 11:40:00,87.84,87.87,87.83,87.86,7800.0,67.3531,67.3761,67.3454,67.3684,7800.0
2013-08-12 11:45:00,87.86,87.86,87.79,87.79,5600.0,67.3684,67.3684,67.3148,67.3148,5600.0
2013-08-12 11:50:00,87.78,87.8,87.75,87.76,11300.0,67.3071,67.3224,67.2841,67.2918,11300.0
2013-08-12 11:55:00,87.77,87.77,87.74,87.77,4200.0,67.2994,67.2994,67.2764,67.2994,4200.0
2013-08-12 12:00:00,87.78,87.79,87.76,87.77,4000.0,67.3071,67.3148,67.2918,67.2994,4000.0
2013-08-12 12:05:00,87.77,87.79,87.77,87.77,4600.0,67.2994,67.3148,67.2994,67.2994,4600.0
2013-08-12 12:10:00,87.76,87.77,87.73,87.75,20200.0,67.2918,67.2994,67.2688,67.2841,20200.0
2013-08-12 12:15:00,87.74,87.78,87.73,87.76,13300.0,67.2764,67.3071,67.2688,67.2918,13300.0
2013-08-12 12:20:00,87.76,87.79,87.76,87.78,3100.0,67.2918,67.3148,67.2918,67.3071,3100.0
2013-08-12 12:25:00,87.78,87.78,87.7,87.71,7000.0,67.3071,67.3071,67.2458,67.2534,7000.0
2013-08-12 12:30:00,87.7,87.71,87.65,87.69,14800.0,67.2458,67.2534,67.2074,67.2381,14800.0
2013-08-12 12:35:00,87.69,87.7,87.65,87.67,6400.0,67.2381,67.2458,67.2074,67.2228,6400.0
2013-08-12 12:40:00,87.66,87.72,87.65,87.69,10600.0,67.2151,67.2611,67.2074,67.2381,10600.0
2013-08-12 12:45:00,87.69,87.73,87.68,87.71,10900.0,67.2381,67.2688,67.2304,67.2534,10900.0
2013-08-12 12:50:00,87.71,87.74,87.71,87.74,6700.0,67.2534,67.2764,67.2534,67.2764,6700.0
2013-08-12 12:55:00,87.75,87.77,87.73,87.77,9300.0,67.2841,67.2994,67.2688,67.2994,9300.0
2013-08-12 13:00:00,87.77,87.79,87.74,87.74,14300.0,67.2994,67.3148,67.2764,67.2764,14300.0
2013-08-12 13:05:00,87.73,87.74,87.69,87.71,6500.0,67.2688,67.2764,67.2381,67.2534,6500.0
2013-08-12 13:10:00,87.7,87.72,87.68,87.68,12800.0,67.2458,67.2611,67.2304,67.2304,12800.0
2013-08-12 13:15:00,87.67,87.7,87.64,87.69,9400.0,67.2228,67.2458,67.1997,67.2381,9400.0
2013-08-12 13:20:00,87.69,87.74,87.68,87.72,8600.0,67.2381,67.2764,67.2304,67.2611,8600.0
2013-08-12 13:25:00,87.71,87.71,87.69,87.71,24700.0,67.2534,67.2534,67.2381,67.2534,24700.0
2013-08-12 13:30:00,87.71,87.75,87.71,87.75,13300.0,67.2534,67.2841,67.2534,67.2841,13300.0
2013-08-12 13:35:00,87.76,87.77,87.72,87.73,4800.0,67.2918,67.2994,67.2611,67.2688,4800.0
2013-08-12 13:40:00,87.73,87.75,87.72,87.75,7500.0,67.2688,67.2841,67.2611,67.2841,7500.0
2013-08-12 13:45:00,87.75,87.75,87.69,87.69,9200.0,67.2841,67.2841,67.2381,67.2381,9200.0
2013-08-12 13:50:00,87.66,87.67,87.61,87.65,13700.0,67.2151,67.2228,67.1767,67.2074,13700.0
2013-08-12 13:55:00,87.65,87.66,87.64,87.66,3100.0,67.2074,67.2151,67.1997,67.2151,3100.0
2013-08-12 14:00:00,87.66,87.67,87.64,87.66,15600.0,67.2151,67.2228,67.1997,67.2151,15600.0
2013-08-12 14:05:00,87.66,87.69,87.66,87.68,7000.0,67.2151,67.2381,67.2151,67.2304,7000.0
2013-08-12 14:10:00,87.69,87.7,87.65,87.66,6900.0,67.2381,67.2458,67.2074,67.2151,6900.0
2013-08-12 14:15:00,87.65,87.68,87.64,87.68,26900.0,67.2074,67.2304,67.1997,67.2304,26900.0
2013-08-12 14:20:00,87.67,87.69,87.67,87.69,5400.0,67.2228,67.2381,67.2228,67.2381,5400.0
2013-08-12 14:25:00,87.69,87.69,87.64,87.65,10400.0,67.2381,67.2381,67.1997,67.2074,10400.0
2013-08-12 14:30:00,87.65,87.66,87.63,87.64,8500.0,67.2074,67.2151,67.1921,67.1997,8500.0
2013-08-12 14:35:00,87.63,87.66,87.63,87.64,9600.0,67.1921,67.2151,67.1921,67.1997,9600.0
2013-08-12 14:40:00,87.65,87.65,87.63,87.65,9000.0,67.2074,67.2074,67.1921,67.2074,9000.0
2013-08-12 14:45:00,87.66,87.69,87.65,87.69,8900.0,67.2151,67.2381,67.2074,67.2381,8900.0
2013-08-12 14:50:00,87.69,87.69,87.67,87.68,8700.0,67.2381,67.2381,67.2228,67.2304,8700.0
2013-08-12 14:55:00,87.69,87.69,87.66,87.69,15100.0,67.2381,67.2381,67.2151,67.2381,15100.0
2013-08-12 15:00:00,87.7,87.7,87.66,87.67,12100.0,67.2458,67.2458,67.2151,67.2228,12100.0
2013-08-12 15:05:00,87.67,87.68,87.64,87.67,40800.0,67.2228,67.2304,67.1997,67.2228,40800.0
2013-08-12 15:10:00,87.68,87.76,87.68,87.76,8000.0,67.2304,67.2918,67.2304,67.2918,8000.0
2013-08-12 15:15:00,87.76,87.77,87.73,87.73,3900.0,67.2918,67.2994,67.2688,67.2688,3900.0
2013-08-12 15:20:00,87.74,87.78,87.74,87.77,4500.0,67.2764,67.3071,67.2764,67.2994,4500.0
2013-08-12 15:25:00,87.78,87.78,87.74,87.74,12800.0,67.3071,67.3071,67.2764,67.2764,12800.0
2013-08-12 15:30:00,87.75,87.78,87.75,87.76,5800.0,67.2841,67.3071,67.2841,67.2918,5800.0
2013-08-12 15:35:00,87.77,87.81,87.77,87.8,11500.0,67.2994,67.3301,67.2994,67.3224,11500.0
2013-08-12 15:40:00,87.8,87.81,87.78,87.79,13400.0,67.3224,67.3301,67.3071,67.3148,13400.0
2013-08-12 15:45:00,87.79,87.84,87.79,87.79,25000.0,67.3148,67.3531,67.3148,67.3148,25000.0
2013-08-12 15:50:00,87.79,87.79,87.75,87.78,9400.0,67.3148,67.3148,67.2841,67.3071,9400.0
2013-08-12 15:55:00,87.77,87.8,87.75,87.79,12900.0,67.2994,67.3224,67.2841,67.3148,12900.0
2013-08-13 09:30:00,88.01,88.01,87.88,87.97,13900.0,67.4835,67.4835,67.3838,67.4528,13900.0
2013-08-13 09:35:00,87.98,87.99,87.9,87.92,4000.0,67.4605,67.4681,67.3991,67.4144,4000.0
2013-08-13 09:40:00,87.85,87.88,87.81,87.88,5700.0,67.3608,67.3838,67.3301,67.3838,5700.0
2013-08-13 09:45:00,87.86,87.92,87.85,87.87,26500.0,67.3684,67.4144,67.3608,67.3761,26500.0
2013-08-13 09:50:00,87.85,87.85,87.75,87.76,11500.0,67.3608,67.3608,67.2841,67.2918,11500.0
2013-08-13 09:55:00,87.74,87.77,87.72,87.76,5400.0,67.2764,67.2994,67.2611,67.2918,5400.0
2013-08-13 10:00:00,87.75,87.75,87.61,87.61,16900.0,67.2841,67.2841,67.1767,67.1767,16900.0
2013-08-13 10:05:00,87.54,87.57,87.5,87.57,12500.0,67.1231,67.1461,67.0924,67.1461,12500.0
2013-08-13 10:10:00,87.56,87.58,87.53,87.55,3100.0,67.1384,67.1537,67.1154,67.1307,3100.0
2013-08-13 10:15:00,87.56,87.56,87.44,87.51,35900.0,67.1384,67.1384,67.0464,67.1001,35900.0
2013-08-13 10:20:00,87.51,87.53,87.47,87.51,9300.0,67.1001,67.1154,67.0694,67.1001,9300.0
2013-08-13 10:25:00,87.5,87.56,87.47,87.52,15700.0,67.0924,67.1384,67.0694,67.1077,15700.0
2013-08-13 10:30:00,87.54,87.54,87.46,87.49,4800.0,67.1231,67.1231,67.0617,67.0847,4800.0
2013-08-13 10:35:00,87.49,87.53,87.46,87.53,9900.0,67.0847,67.1154,67.0617,67.1154,9900.0
2013-08-13 10:40:00,87.55,87.62,87.54,87.62,9200.0,67.1307,67.1844,67.1231,67.1844,9200.0
2013-08-13 10:45:00,87.62,87.63,87.59,87.61,13500.0,67.1844,67.1921,67.1614,67.1767,13500.0
2013-08-13 10:50:00,87.61,87.62,87.48,87.5,33800.0,67.1767,67.1844,67.0771,67.0924,33800.0
2013-08-13 10:55:00,87.5,87.55,87.47,87.55,5600.0,67.0924,67.1307,67.0694,67.1307,5600.0
2013-08-13 11:00:00,87.53,87.6,87.53,87.6,8100.0,67.1154,67.1691,67.1154,67.1691,8100.0
2013-08-13 11:05:00,87.61,87.62,87.58,87.61,4400.0,67.1767,67.1844,67.1537,67.1767,4400.0
2013-08-13 11:10:00,87.63,87.63,87.6,87.61,5600.0,67.1921,67.1921,67.1691,67.1767,5600.0
2013-08-13 11:15:00,87.61,87.65,87.58,87.65,11300.0,67.1767,67.2074,67.1537,67.2074,11300.0
2013-08-13 11:20:00,87.65,87.69,87.64,87.69,6900.0,67.2074,67.2381,67.1997,67.2381,6900.0
2013-08-13 11:25:00,87.69,87.71,87.69,87.71,16800.0,67.2381,67.2534,67.2381,67.2534,16800.0
2013-08-13 11:30:00,87.74,87.77,87.73,87.74,6100.0,67.2764,67.2994,67.2688,67.2764,6100.0
2013-08-13 11:35:00,87.75,87.75,87.69,87.71,9700.0,67.2841,67.2841,67.2381,67.2534,9700.0
2013-08-13 11:40:00,87.7,87.72,87.69,87.72,10000.0,67.2458,67.2611,67.2381,67.2611,10000.0
2013-08-13 11:45:00,87.73,87.75,87.72,87.74,6800.0,67.2688,67.2841,67.2611,67.2764,6800.0
2013-08-13 11:50:00,87.74,87.74,87.7,87.7,8600.0,67.2764,67.2764,67.2458,67.2458,8600.0
2013-08-13 11:55:00,87.71,87.72,87.7,87.71,17200.0,67.2534,67.2611,67.2458,67.2534,17200.0
2013-08-13 12:00:00,87.7,87.7,87.67,87.68,2800.0,67.2458,67.2458,67.2228,67.2304,2800.0
2013-08-13 12:05:00,87.68,87.71,87.67,87.71,12500.0,67.2304,67.2534,67.2228,67.2534,12500.0
2013-08-13 12:10:00,87.71,87.75,87.71,87.73,11300.0,67.2534,67.2841,67.2534,67.2688,11300.0
2013-08-13 12:15:00,87.74,87.82,87.72,87.82,5100.0,67.2764,67.3378,67.2611,67.3378,5100.0
2013-08-13 12:20:00,87.83,87.85,87.81,87.83,6200.0,67.3454,67.3608,67.3301,67.3454,6200.0
2013-08-13 12:25:00,87.83,87.92,87.83,87.9,8400.0,67.3454,67.4144,67.3454,67.3991,8400.0
2013-08-13 12:30:00,87.93,87.98,87.93,87.94,2200.0,67.4221,67.4605,67.4221,67.4298,2200.0
2013-08-13 12:35:00,87.95,87.95,87.94,87.95,4500.0,67.4374,67.4374,67.4298,67.4374,4500.0
2013-08-13 12:40:00,87.97,88.01,87.95,87.96,7400.0,67.4528,67.4835,67.4374,67.4451,7400.0
2013-08-13 12:45:00,87.98,88.01,87.96,88.0,5400.0,67.4605,67.4835,67.4451,67.4758,5400.0
2013-08-13 12:50:00,88.03,88.03,88.02,88.03,3100.0,67.4988,67.4988,67.4911,67.4988,3100.0
2013-08-13 12:55:00,88.04,88.04,87.99,87.99,2800.0,67.5065,67.5065,67.4681,67.4681,2800.0
2013-08-13 13:00:00,88.0,88.03,87.98,87.98,4300.0,67.4758,67.4988,67.4605,67.4605,4300.0
2013-08-13 13:05:00,87.98,88.01,87.98,88.01,3700.0,67.4605,67.4835,67.4605,67.4835,3700.0
2013-08-13 13:10:00,88.02,88.07,88.02,88.07,6500.0,67.4911,67.5295,67.4911,67.5295,6500.0
2013-08-13 13:15:00,88.06,88.06,88.04,88.06,3600.0,67.5218,67.5218,67.5065,67.5218,3600.0
2013-08-13 13:20:00,88.08,88.12,88.08,88.08,17700.0,67.5371,67.5678,67.5371,67.5371,17700.0
2013-08-13 13:25:00,88.08,88.15,88.08,88.13,8000.0,67.5371,67.5908,67.5371,67.5755,8000.0
2013-08-13 13:30:00,88.12,88.12,88.08,88.08,7300.0,67.5678,67.5678,67.5371,67.5371,7300.0
2013-08-13 13:35:00,88.08,88.08,88.06,88.06,1500.0,67.5371,67.5371,67.5218,67.5218,1500.0
2013-08-13 13:40:00,88.06,88.06,88.03,88.04,9900.0,67.5218,67.5218,67.4988,67.5065,9900.0
2013-08-13 13:45:00,88.05,88.06,88.04,88.06,4000.0,67.5141,67.5218,67.5065,67.5218,4000.0
2013-08-13 13:50:00,88.06,88.07,88.03,88.03,9500.0,67.5218,67.5295,67.4988,67.4988,9500.0
2013-08-13 13:55:00,88.04,88.07,88.03,88.05,3100.0,67.5065,67.5295,67.4988,67.5141,3100.0
2013-08-13 14:00:00,88.05,88.07,88.04,88.04,6900.0,67.5141,67.5295,67.5065,67.5065,6900.0
2013-08-13 14:05:00,88.03,88.07,88.03,88.07,11500.0,67.4988,67.5295,67.4988,67.5295,11500.0
2013-08-13 14:10:00,88.07,88.07,88.03,88.05,5500.0,67.5295,67.5295,67.4988,67.5141,5500.0
2013-08-13 14:15:00,88.05,88.06,88.04,88.05,5100.0,67.5141,67.5218,67.5065,67.5141,5100.0
2013-08-13 14:20:00,88.05,88.09,88.05,88.08,16400.0,67.5141,67.5448,67.5141,67.5371,16400.0
2013-08-13 14:25:00,88.08,88.09,88.06,88.08,29000.0,67.5371,67.5448,67.5218,67.5371,29000.0
2013-08-13 14:30:00,88.07,88.07,87.98,87.98,13000.0,67.5295,67.5295,67.4605,67.4605,13000.0
2013-08-13 14:35:00,87.97,87.97,87.94,87.94,11100.0,67.4528,67.4528,67.4298,67.4298,11100.0
2013-08-13 14:40:00,87.94,87.99,87.94,87.99,11400.0,67.4298,67.4681,67.4298,67.4681,11400.0
2013-08-13 14:45:00,87.99,88.0,87.96,87.97,16800.0,67.4681,67.4758,67.4451,67.4528,16800.0
2013-08-13 14:50:00,87.96,87.99,87.96,87.99,4900.0,67.4451,67.4681,67.4451,67.4681,4900.0
2013-08-13 14:55:00,87.97,88.02,87.97,88.01,12500.0,67.4528,67.4911,67.4528,67.4835,12500.0
2013-08-13 15:00:00,88.02,88.05,88.02,88.03,8100.0,67.4911,67.5141,67.4911,67.4988,8100.0
2013-08-13 15:05:00,88.02,88.04,88.02,88.03,4900.0,67.4911,67.5065,67.4911,67.4988,4900.0
2013-08-13 15:10:00,88.02,88.05,88.02,88.03,10300.0,67.4911,67.5141,67.4911,67.4988,10300.0
2013-08-13 15:15:00,88.02,88.02,87.98,88.01,14600.0,67.4911,67.4911,67.4605,67.4835,14600.0
2013-08-13 15:20:00,88.03,88.08,88.02,88.06,7000.0,67.4988,67.5371,67.4911,67.5218,7000.0
2013-08-13 15:25:00,88.06,88.07,88.05,88.05,6900.0,67.5218,67.5295,67.5141,67.5141,6900.0
2013-08-13 15:30:00,88.06,88.07,88.05,88.07,4100.0,67.5218,67.5295,67.5141,67.5295,4100.0
2013-08-13 15:35:00,88.06,88.07,88.02,88.02,11900.0,67.5218,67.5295,67.4911,67.4911,11900.0
2013-08-13 15:40:00,88.01,88.01,87.95,87.97,14800.0,67.4835,67.4835,67.4374,67.4528,14800.0
2013-08-13 15:45:00,87.97,88.0,87.96,87.96,56400.0,67.4528,67.4758,67.4451,67.4451,56400.0
2013-08-13 15:50:00,87.96,87.99,87.95,87.97,33600.0,67.4451,67.4681,67.4374,67.4528,33600.0
2013-08-13 15:55:00,87.97,87.98,87.94,87.98,26400.0,67.4528,67.4605,67.4298,67.4605,26400.0
2013-08-14 09:30:00,87.88,88.07,87.88,88.0,16300.0,67.3838,67.5295,67.3838,67.4758,16300.0
2013-08-14 09:35:00,88.0,88.0,87.9,87.96,7100.0,67.4758,67.4758,67.3991,67.4451,7100.0
2013-08-14 09:40:00,87.95,87.95,87.86,87.89,4300.0,67.4374,67.4374,67.3684,67.3914,4300.0
2013-08-14 09:45:00,87.88,87.97,87.86,87.97,2600.0,67.3838,67.4528,67.3684,67.4528,2600.0
2013-08-14 09:50:00,87.97,87.98,87.9,87.94,6300.0,67.4528,67.4605,67.3991,67.4298,6300.0
2013-08-14 09:55:00,87.97,87.99,87.93,87.97,7100.0,67.4528,67.4681,67.4221,67.4528,7100.0
2013-08-14 10:00:00,87.99,88.03,87.96,88.02,9400.0,67.4681,67.4988,67.4451,67.4911,9400.0
2013-08-14 10:05:00,87.99,88.0,87.87,87.88,6300.0,67.4681,67.4758,67.3761,67.3838,6300.0
2013-08-14 10:10:00,87.89,87.89,87.77,87.79,7100.0,67.3914,67.3914,67.2994,67.3148,7100.0
2013-08-14 10:15:00,87.81,87.83,87.81,87.83,1600.0,67.3301,67.3454,67.3301,67.3454,1600.0
2013-08-14 10:20:00,87.8,87.89,87.79,87.89,7100.0,67.3224,67.3914,67.3148,67.3914,7100.0
2013-08-14 10:25:00,87.89,87.89,87.85,87.85,7200.0,67.3914,67.3914,67.3608,67.3608,7200.0
2013-08-14 10:30:00,87.84,87.91,87.84,87.88,10000.0,67.3531,67.4068,67.3531,67.3838,10000.0
2013-08-14 10:35:00,87.86,87.86,87.78,87.78,6700.0,67.3684,67.3684,67.3071,67.3071,6700.0
2013-08-14 10:40:00,87.8,87.8,87.71,87.73,14500.0,67.3224,67.3224,67.2534,67.2688,14500.0
2013-08-14 10:45:00,87.73,87.73,87.63,87.67,9400.0,67.2688,67.2688,67.1921,67.2228,9400.0
2013-08-14 10:50:00,87.65,87.7,87.64,87.69,3500.0,67.2074,67.2458,67.1997,67.2381,3500.0
2013-08-14 10:55:00,87.69,87.73,87.67,87.71,10400.0,67.2381,67.2688,67.2228,67.2534,10400.0
2013-08-14 11:00:00,87.67,87.7,87.67,87.68,5000.0,67.2228,67.2458,67.2228,67.2304,5000.0
2013-08-14 11:05:00,87.7,87.73,87.7,87.72,8200.0,67.2458,67.2688,67.2458,67.2611,8200.0
2013-08-14 11:10:00,87.73,87.73,87.65,87.68,10700.0,67.2688,67.2688,67.2074,67.2304,10700.0
2013-08-14 11:15:00,87.67,87.76,87.62,87.74,17900.0,67.2228,67.2918,67.1844,67.2764,17900.0
2013-08-14 11:20:00,87.73,87.74,87.7,87.71,12100.0,67.2688,67.2764,67.2458,67.2534,12100.0
2013-08-14 11:25:00,87.7,87.75,87.67,87.73,12100.0,67.2458,67.2841,67.2228,67.2688,12100.0
2013-08-14 11:30:00,87.74,87.77,87.72,87.76,7600.0,67.2764,67.2994,67.2611,67.2918,7600.0
2013-08-14 11:35:00,87.75,87.77,87.75,87.77,6800.0,67.2841,67.2994,67.2841,67.2994,6800.0
2013-08-14 11:40:00,87.77,87.8,87.77,87.78,2800.0,67.2994,67.3224,67.2994,67.3071,2800.0
2013-08-14 11:45:00,87.77,87.79,87.71,87.72,5900.0,67.2994,67.3148,67.2534,67.2611,5900.0
2013-08-14 11:50:00,87.75,87.75,87.7,87.71,2100.0,67.2841,67.2841,67.2458,67.2534,2100.0
2013-08-14 11:55:00,87.71,87.74,87.63,87.71,14700.0,67.2534,67.2764,67.1921,67.2534,14700.0
2013-08-14 12:00:00,87.68,87.72,87.67,87.72,4500.0,67.2304,67.2611,67.2228,67.2611,4500.0
2013-08-14 12:05:00,87.74,87.74,87.7,87.7,5900.0,67.2764,67.2764,67.2458,67.2458,5900.0
2013-08-14 12:10:00,87.7,87.73,87.7,87.73,10400.0,67.2458,67.2688,67.2458,67.2688,10400.0
2013-08-14 12:15:00,87.74,87.78,87.74,87.77,3300.0,67.2764,67.3071,67.2764,67.2994,3300.0
2013-08-14 12:20:00,87.77,87.77,87.71,87.73,4600.0,67.2994,67.2994,67.2534,67.2688,4600.0
2013-08-14 12:25:00,87.73,87.83,87.72,87.83,4100.0,67.2688,67.3454,67.2611,67.3454,4100.0
2013-08-14 12:30:00,87.85,87.85,87.79,87.79,3600.0,67.3608,67.3608,67.3148,67.3148,3600.0
2013-08-14 12:35:00,87.81,87.81,87.76,87.76,3500.0,67.3301,67.3301,67.2918,67.2918,3500.0
2013-08-14 12:40:00,87.77,87.8,87.75,87.8,1900.0,67.2994,67.3224,67.2841,67.3224,1900.0
2013-08-14 12:45:00,87.8,87.8,87.76,87.77,5300.0,67.3224,67.3224,67.2918,67.2994,5300.0
2013-08-14 12:50:00,87.75,87.77,87.75,87.75,1200.0,67.2841,67.2994,67.2841,67.2841,1200.0
2013-08-14 12:55:00,87.76,87.77,87.75,87.76,10500.0,67.2918,67.2994,67.2841,67.2918,10500.0
2013-08-14 13:00:00,87.75,87.79,87.73,87.79,9500.0,67.2841,67.3148,67.2688,67.3148,9500.0
2013-08-14 13:05:00,87.79,87.8,87.79,87.8,5700.0,67.3148,67.3224,67.3148,67.3224,5700.0
2013-08-14 13:10:00,87.81,87.81,87.77,87.77,6100.0,67.3301,67.3301,67.2994,67.2994,6100.0
2013-08-14 13:15:00,87.77,87.79,87.75,87.79,16000.0,67.2994,67.3148,67.2841,67.3148,16000.0
2013-08-14 13:20:00,87.76,87.78,87.76,87.78,4200.0,67.2918,67.3071,67.2918,67.3071,4200.0
2013-08-14 13:25:00,87.78,87.78,87.74,87.75,2500.0,67.3071,67.3071,67.2764,67.2841,2500.0
2013-08-14 13:30:00,87.72,87.72,87.6,87.63,8400.0,67.2611,67.2611,67.1691,67.1921,8400.0
2013-08-14 13:35:00,87.61,87.72,87.61,87.68,9700.0,67.1767,67.2611,67.1767,67.2304,9700.0
2013-08-14 13:40:00,87.68,87.72,87.68,87.7,6100.0,67.2304,67.2611,67.2304,67.2458,6100.0
2013-08-14 13:45:00,87.63,87.69,87.63,87.66,6100.0,67.1921,67.2381,67.1921,67.2151,6100.0
2013-08-14 13:50:00,87.68,87.72,87.67,87.7,4700.0,67.2304,67.2611,67.2228,67.2458,4700.0
2013-08-14 13:55:00,87.69,87.72,87.65,87.72,13600.0,67.2381,67.2611,67.2074,67.2611,13600.0
2013-08-14 14:00:00,87.7,87.74,87.7,87.73,7400.0,67.2458,67.2764,67.2458,67.2688,7400.0
2013-08-14 14:05:00,87.72,87.75,87.71,87.74,6000.0,67.2611,67.2841,67.2534,67.2764,6000.0
2013-08-14 14:10:00,87.73,87.73,87.67,87.69,3700.0,67.2688,67.2688,67.2228,67.2381,3700.0
2013-08-14 14:15:00,87.67,87.69,87.65,87.65,9300.0,67.2228,67.2381,67.2074,67.2074,9300.0
2013-08-14 14:20:00,87.62,87.63,87.59,87.63,3700.0,67.1844,67.1921,67.1614,67.1921,3700.0
2013-08-14 14:25:00,87.63,87.66,87.63,87.64,5200.0,67.1921,67.2151,67.1921,67.1997,5200.0
2013-08-14 14:30:00,87.64,87.69,87.64,87.65,8100.0,67.1997,67.2381,67.1997,67.2074,8100.0
2013-08-14 14:35:00,87.63,87.67,87.61,87.67,4100.0,67.1921,67.2228,67.1767,67.2228,4100.0
2013-08-14 14:40:00,87.68,87.7,87.64,87.66,15300.0,67.2304,67.2458,67.1997,67.2151,15300.0
2013-08-14 14:45:00,87.66,87.74,87.65,87.69,42100.0,67.2151,67.2764,67.2074,67.2381,42100.0
2013-08-14 14:50:00,87.7,87.72,87.68,87.68,12700.0,67.2458,67.2611,67.2304,67.2304,12700.0
2013-08-14 14:55:00,87.68,87.71,87.67,87.69,12900.0,67.2304,67.2534,67.2228,67.2381,12900.0
2013-08-14 15:00:00,87.71,87.72,87.66,87.67,19900.0,67.2534,67.2611,67.2151,67.2228,19900.0
2013-08-14 15:05:00,87.67,87.71,87.67,87.7,9800.0,67.2228,67.2534,67.2228,67.2458,9800.0
2013-08-14 15:10:00,87.71,87.79,87.71,87.79,29900.0,67.2534,67.3148,67.2534,67.3148,29900.0
2013-08-14 15:15:00,87.8,87.83,87.76,87.76,4100.0,67.3224,67.3454,67.2918,67.2918,4100.0
2013-08-14 15:20:00,87.75,87.77,87.72,87.75,5600.0,67.2841,67.2994,67.2611,67.2841,5600.0
2013-08-14 15:25:00,87.76,87.77,87.74,87.74,21000.0,67.2918,67.2994,67.2764,67.2764,21000.0
2013-08-14 15:30:00,87.73,87.74,87.67,87.67,29300.0,67.2688,67.2764,67.2228,67.2228,29300.0
2013-08-14 15:35:00,87.67,87.73,87.67,87.7,322400.0,67.2228,67.2688,67.2228,67.2458,322400.0
2013-08-14 15:40:00,87.7,87.7,87.68,87.69,9100.0,67.2458,67.2458,67.2304,67.2381,9100.0
2013-08-14 15:45:00,87.7,87.71,87.66,87.69,12100.0,67.2458,67.2534,67.2151,67.2381,12100.0
2013-08-14 15:50:00,87.67,87.71,87.67,87.69,8300.0,67.2228,67.2534,67.2228,67.2381,8300.0
2013-08-14 15:55:00,87.69,87.69,87.59,87.59,81300.0,67.2381,67.2381,67.1614,67.1614,81300.0
2013-08-15 09:30:00,86.86,86.89,86.75,86.81,32300.0,66.6017,66.6247,66.5173,66.5633,32300.0
2013-08-15 09:35:00,86.81,86.87,86.73,86.73,10300.0,66.5633,66.6093,66.502,66.502,10300.0
2013-08-15 09:40:00,86.73,86.82,86.69,86.8,5000.0,66.502,66.571,66.4713,66.5557,5000.0
2013-08-15 09:45:00,86.81,86.82,86.65,86.65,2300.0,66.5633,66.571,66.4406,66.4406,2300.0
2013-08-15 09:50:00,86.65,86.67,86.59,86.59,8100.0,66.4406,66.456,66.3946,66.3946,8100.0
2013-08-15 09:55:00,86.52,86.56,86.5,86.55,2800.0,66.341,66.3716,66.3256,66.364,2800.0
2013-08-15 10:00:00,86.54,86.59,86.5,86.57,19900.0,66.3563,66.3946,66.3256,66.3793,19900.0
2013-08-15 10:05:00,86.57,86.57,86.38,86.39,16600.0,66.3793,66.3793,66.2336,66.2413,16600.0
2013-08-15 10:10:00,86.36,86.4,86.31,86.37,8000.0,66.2183,66.249,66.1799,66.226,8000.0
2013-08-15 10:15:00,86.33,86.45,86.33,86.45,6300.0,66.1953,66.2873,66.1953,66.2873,6300.0
2013-08-15 10:20:00,86.44,86.51,86.44,86.48,3000.0,66.2796,66.3333,66.2796,66.3103,3000.0
2013-08-15 10:25:00,86.46,86.56,86.46,86.53,8000.0,66.295,66.3716,66.295,66.3486,8000.0
2013-08-15 10:30:00,86.52,86.53,86.46,86.51,9300.0,66.341,66.3486,66.295,66.3333,9300.0
2013-08-15 10:35:00,86.49,86.56,86.49,86.53,16300.0,66.318,66.3716,66.318,66.3486,16300.0
2013-08-15 10:40:00,86.52,86.54,86.46,86.49,10300.0,66.341,66.3563,66.295,66.318,10300.0
2013-08-15 10:45:00,86.51,86.51,86.41,86.43,5300.0,66.3333,66.3333,66.2566,66.272,5300.0
2013-08-15 10:50:00,86.42,86.43,86.38,86.4,11100.0,66.2643,66.272,66.2336,66.249,11100.0
2013-08-15 10:55:00,86.4,86.42,86.34,86.38,6500.0,66.249,66.2643,66.2029,66.2336,6500.0
2013-08-15 11:00:00,86.4,86.45,86.4,86.45,3700.0,66.249,66.2873,66.249,66.2873,3700.0
2013-08-15 11:05:00,86.44,86.48,86.4,86.48,10800.0,66.2796,66.3103,66.249,66.3103,10800.0
2013-08-15 11:10:00,86.49,86.59,86.49,86.53,4900.0,66.318,66.3946,66.318,66.3486,4900.0
2013-08-15 11:15:00,86.54,86.58,86.54,86.57,4900.0,66.3563,66.387,66.3563,66.3793,4900.0
2013-08-15 11:20:00,86.56,86.6,86.52,86.59,10600.0,66.3716,66.4023,66.341,66.3946,10600.0
2013-08-15 11:25:00,86.6,86.63,86.6,86.62,8300.0,66.4023,66.4253,66.4023,66.4176,8300.0
2013-08-15 11:30:00,86.63,86.66,86.63,86.63,8500.0,66.4253,66.4483,66.4253,66.4253,8500.0
2013-08-15 11:35:00,86.63,86.67,86.63,86.67,1900.0,66.4253,66.456,66.4253,66.456,1900.0
2013-08-15 11:40:00,86.67,86.68,86.63,86.64,40400.0,66.456,66.4637,66.4253,66.433,40400.0
2013-08-15 11:45:00,86.65,86.69,86.65,86.69,13000.0,66.4406,66.4713,66.4406,66.4713,13000.0
2013-08-15 11:50:00,86.7,86.7,86.62,86.64,9600.0,66.479,66.479,66.4176,66.433,9600.0
2013-08-15 11:55:00,86.65,86.67,86.58,86.58,9700.0,66.4406,66.456,66.387,66.387,9700.0
2013-08-15 12:00:00,86.61,86.61,86.58,86.58,14300.0,66.41,66.41,66.387,66.387,14300.0
2013-08-15 12:05:00,86.58,86.63,86.56,86.62,6300.0,66.387,66.4253,66.3716,66.4176,6300.0
2013-08-15 12:10:00,86.65,86.65,86.61,86.63,5000.0,66.4406,66.4406,66.41,66.4253,5000.0
2013-08-15 12:15:00,86.63,86.7,86.61,86.69,12400.0,66.4253,66.479,66.41,66.4713,12400.0
2013-08-15 12:20:00,86.69,86.71,86.68,86.69,13100.0,66.4713,66.4867,66.4637,66.4713,13100.0
2013-08-15 12:25:00,86.68,86.68,86.64,86.66,4200.0,66.4637,66.4637,66.433,66.4483,4200.0
2013-08-15 12:30:00,86.67,86.73,86.67,86.67,12400.0,66.456,66.502,66.456,66.456,12400.0
2013-08-15 12:35:00,86.67,86.67,86.59,86.61,7800.0,66.456,66.456,66.3946,66.41,7800.0
2013-08-15 12:40:00,86.6,86.65,86.6,86.6,9800.0,66.4023,66.4406,66.4023,66.4023,9800.0
2013-08-15 12:45:00,86.6,86.61,86.55,86.56,8500.0,66.4023,66.41,66.364,66.3716,8500.0
2013-08-15 12:50:00,86.55,86.63,86.55,86.63,2700.0,66.364,66.4253,66.364,66.4253,2700.0
2013-08-15 12:55:00,86.59,86.6,86.58,86.59,2500.0,66.3946,66.4023,66.387,66.3946,2500.0
2013-08-15 13:00:00,86.56,86.6,86.56,86.56,6600.0,66.3716,66.4023,66.3716,66.3716,6600.0
2013-08-15 13:05:00,86.56,86.56,86.5,86.53,7200.0,66.3716,66.3716,66.3256,66.3486,7200.0
2013-08-15 13:10:00,86.53,86.53,86.4,86.47,24300.0,66.3486,66.3486,66.249,66.3026,24300.0
2013-08-15 13:15:00,86.47,86.5,86.39,86.46,16800.0,66.3026,66.3256,66.2413,66.295,16800.0
2013-08-15 13:20:00,86.45,86.49,86.4,86.43,23100.0,66.2873,66.318,66.249,66.272,23100.0
2013-08-15 13:25:00,86.41,86.45,86.41,86.42,7300.0,66.2566,66.2873,66.2566,66.2643,7300.0
2013-08-15 13:30:00,86.4,86.49,86.4,86.49,17900.0,66.249,66.318,66.249,66.318,17900.0
2013-08-15 13:35:00,86.48,86.52,86.48,86.48,6800.0,66.3103,66.341,66.3103,66.3103,6800.0
2013-08-15 13:40:00,86.46,86.52,86.46,86.52,5400.0,66.295,66.341,66.295,66.341,5400.0
2013-08-15 13:45:00,86.52,86.56,86.52,86.53,9000.0,66.341,66.3716,66.341,66.3486,9000.0
2013-08-15 13:50:00,86.53,86.53,86.45,86.45,5900.0,66.3486,66.3486,66.2873,66.2873,5900.0
2013-08-15 13:55:00,86.47,86.49,86.44,86.44,6800.0,66.3026,66.318,66.2796,66.2796,6800.0
2013-08-15 14:00:00,86.47,86.49,86.39,86.44,8400.0,66.3026,66.318,66.2413,66.2796,8400.0
2013-08-15 14:05:00,86.43,86.45,86.36,86.36,6200.0,66.272,66.2873,66.2183,66.2183,6200.0
2013-08-15 14:10:00,86.39,86.39,86.29,86.31,19600.0,66.2413,66.2413,66.1646,66.1799,19600.0
2013-08-15 14:15:00,86.3,86.36,86.28,86.36,9900.0,66.1723,66.2183,66.1569,66.2183,9900.0
2013-08-15 14:20:00,86.37,86.45,86.35,86.42,5500.0,66.226,66.2873,66.2106,66.2643,5500.0
2013-08-15 14:25:00,86.49,86.54,86.48,86.51,6600.0,66.318,66.3563,66.3103,66.3333,6600.0
2013-08-15 14:30:00,86.51,86.58,86.51,86.54,7500.0,66.3333,66.387,66.3333,66.3563,7500.0
2013-08-15 14:35:00,86.55,86.6,86.53,86.53,8100.0,66.364,66.4023,66.3486,66.3486,8100.0
2013-08-15 14:40:00,86.52,86.56,86.5,86.54,9300.0,66.341,66.3716,66.3256,66.3563,9300.0
2013-08-15 14:45:00,86.56,86.59,86.51,86.51,6000.0,66.3716,66.3946,66.3333,66.3333,6000.0
2013-08-15 14:50:00,86.51,86.53,86.46,86.48,10400.0,66.3333,66.3486,66.295,66.3103,10400.0
2013-08-15 14:55:00,86.51,86.52,86.49,86.5,2000.0,66.3333,66.341,66.318,66.3256,2000.0
2013-08-15 15:00:00,86.49,86.52,86.45,86.47,3800.0,66.318,66.341,66.2873,66.3026,3800.0
2013-08-15 15:05:00,86.46,86.5,86.46,86.47,27200.0,66.295,66.3256,66.295,66.3026,27200.0
2013-08-15 15:10:00,86.48,86.49,86.37,86.4,12500.0,66.3103,66.318,66.226,66.249,12500.0
2013-08-15 15:15:00,86.4,86.41,86.33,86.35,10000.0,66.249,66.2566,66.1953,66.2106,10000.0
2013-08-15 15:20:00,86.35,86.4,86.33,86.4,15000.0,66.2106,66.249,66.1953,66.249,15000.0
2013-08-15 15:25:00,86.4,86.43,86.37,86.4,22900.0,66.249,66.272,66.226,66.249,22900.0
2013-08-15 15:30:00,86.41,86.47,86.41,86.42,14900.0,66.2566,66.3026,66.2566,66.2643,14900.0
2013-08-15 15:35:00,86.43,86.45,86.42,86.43,12500.0,66.272,66.2873,66.2643,66.272,12500.0
2013-08-15 15:40:00,86.42,86.45,86.39,86.43,9400.0,66.2643,66.2873,66.2413,66.272,9400.0
2013-08-15 15:45:00,86.45,86.54,86.45,86.5,24800.0,66.2873,66.3563,66.2873,66.3256,24800.0
2013-08-15 15:50:00,86.49,86.52,86.45,86.47,15500.0,66.318,66.341,66.2873,66.3026,15500.0
2013-08-15 15:55:00,86.47,86.49,86.4,86.41,28800.0,66.3026,66.318,66.249,66.2566,28800.0
2013-08-16 09:30:00,86.32,86.32,86.2,86.21,15000.0,66.1876,66.1876,66.0956,66.1033,15000.0
2013-08-16 09:35:00,86.22,86.32,86.16,86.32,12900.0,66.1109,66.1876,66.0649,66.1876,12900.0
2013-08-16 09:40:00,86.34,86.37,86.25,86.27,7300.0,66.2029,66.226,66.1339,66.1493,7300.0
2013-08-16 09:45:00,86.28,86.4,86.26,86.4,7200.0,66.1569,66.249,66.1416,66.249,7200.0
2013-08-16 09:50:00,86.42,86.44,86.38,86.41,17400.0,66.2643,66.2796,66.2336,66.2566,17400.0
2013-08-16 09:55:00,86.43,86.43,86.3,86.38,7300.0,66.272,66.272,66.1723,66.2336,7300.0
2013-08-16 10:00:00,86.38,86.44,86.28,86.43,14200.0,66.2336,66.2796,66.1569,66.272,14200.0
2013-08-16 10:05:00,86.45,86.52,86.45,86.45,8100.0,66.2873,66.341,66.2873,66.2873,8100.0
2013-08-16 10:10:00,86.44,86.48,86.41,86.42,5600.0,66.2796,66.3103,66.2566,66.2643,5600.0
2013-08-16 10:15:00,86.43,86.43,86.34,86.37,10700.0,66.272,66.272,66.2029,66.226,10700.0
2013-08-16 10:20:00,86.37,86.37,86.3,86.31,20200.0,66.226,66.226,66.1723,66.1799,20200.0
2013-08-16 10:25:00,86.31,86.39,86.28,86.39,11000.0,66.1799,66.2413,66.1569,66.2413,11000.0
2013-08-16 10:30:00,86.39,86.42,86.32,86.4,21600.0,66.2413,66.2643,66.1876,66.249,21600.0
2013-08-16 10:35:00,86.41,86.49,86.41,86.49,19800.0,66.2566,66.318,66.2566,66.318,19800.0
2013-08-16 10:40:00,86.49,86.49,86.43,86.44,17400.0,66.318,66.318,66.272,66.2796,17400.0
2013-08-16 10:45:00,86.44,86.53,86.43,86.53,13300.0,66.2796,66.3486,66.272,66.3486,13300.0
2013-08-16 10:50:00,86.54,86.55,86.51,86.55,7200.0,66.3563,66.364,66.3333,66.364,7200.0
2013-08-16 10:55:00,86.55,86.55,86.51,86.51,11300.0,66.364,66.364,66.3333,66.3333,11300.0
2013-08-16 11:00:00,86.5,86.55,86.49,86.54,12500.0,66.3256,66.364,66.318,66.3563,12500.0
2013-08-16 11:05:00,86.54,86.54,86.42,86.42,8000.0,66.3563,66.3563,66.2643,66.2643,8000.0
2013-08-16 11:10:00,86.43,86.47,86.41,86.43,14100.0,66.272,66.3026,66.2566,66.272,14100.0
2013-08-16 11:15:00,86.43,86.5,86.43,86.44,14500.0,66.272,66.3256,66.272,66.2796,14500.0
2013-08-16 11:20:00,86.45,86.46,86.41,86.41,9100.0,66.2873,66.295,66.2566,66.2566,9100.0
2013-08-16 11:25:00,86.41,86.42,86.33,86.38,107800.0,66.2566,66.2643,66.1953,66.2336,107800.0
2013-08-16 11:30:00,86.37,86.41,86.36,86.4,10100.0,66.226,66.2566,66.2183,66.249,10100.0
2013-08-16 11:35:00,86.4,86.47,86.38,86.47,15200.0,66.249,66.3026,66.2336,66.3026,15200.0
2013-08-16 11:40:00,86.47,86.51,86.46,86.49,12500.0,66.3026,66.3333,66.295,66.318,12500.0
2013-08-16 11:45:00,86.49,86.49,86.43,86.45,16600.0,66.318,66.318,66.272,66.2873,16600.0
2013-08-16 11:50:00,86.45,86.46,86.44,86.45,10500.0,66.2873,66.295,66.2796,66.2873,10500.0
2013-08-16 11:55:00,86.46,86.47,86.44,86.47,15400.0,66.295,66.3026,66.2796,66.3026,15400.0
2013-08-16 12:00:00,86.46,86.48,86.42,86.48,20300.0,66.295,66.3103,66.2643,66.3103,20300.0
2013-08-16 12:05:00,86.46,86.47,86.43,86.43,32600.0,66.295,66.3026,66.272,66.272,32600.0
2013-08-16 12:10:00,86.44,86.45,86.42,86.43,20600.0,66.2796,66.2873,66.2643,66.272,20600.0
2013-08-16 12:15:00,86.43,86.46,86.43,86.44,13300.0,66.272,66.295,66.272,66.2796,13300.0
2013-08-16 12:20:00,86.43,86.44,86.36,86.36,17200.0,66.272,66.2796,66.2183,66.2183,17200.0
2013-08-16 12:25:00,86.36,86.38,86.31,86.32,14000.0,66.2183,66.2336,66.1799,66.1876,14000.0
2013-08-16 12:30:00,86.32,86.33,86.3,86.31,6700.0,66.1876,66.1953,66.1723,66.1799,6700.0
2013-08-16 12:35:00,86.32,86.32,86.28,86.29,14200.0,66.1876,66.1876,66.1569,66.1646,14200.0
2013-08-16 12:40:00,86.28,86.28,86.24,86.26,17800.0,66.1569,66.1569,66.1263,66.1416,17800.0
2013-08-16 12:45:00,86.25,86.27,86.19,86.2,10700.0,66.1339,66.1493,66.0879,66.0956,10700.0
2013-08-16 12:50:00,86.19,86.25,86.19,86.25,13600.0,66.0879,66.1339,66.0879,66.1339,13600.0
2013-08-16 12:55:00,86.24,86.25,86.2,86.2,14600.0,66.1263,66.1339,66.0956,66.0956,14600.0
2013-08-16 13:00:00,86.21,86.23,86.13,86.13,10200.0,66.1033,66.1186,66.0419,66.0419,10200.0
2013-08-16 13:05:00,86.14,86.14,86.06,86.07,12900.0,66.0496,66.0496,65.9883,65.9959,12900.0
2013-08-16 13:10:00,86.06,86.06,85.99,85.99,41500.0,65.9883,65.9883,65.9346,65.9346,41500.0
2013-08-16 13:15:00,86.01,86.06,86.01,86.05,97900.0,65.9499,65.9883,65.9499,65.9806,97900.0
2013-08-16 13:20:00,86.03,86.07,86.0,86.07,17300.0,65.9652,65.9959,65.9422,65.9959,17300.0
2013-08-16 13:25:00,86.07,86.07,86.03,86.04,15800.0,65.9959,65.9959,65.9652,65.9729,15800.0
2013-08-16 13:30:00,86.02,86.04,86.02,86.04,10800.0,65.9576,65.9729,65.9576,65.9729,10800.0
2013-08-16 13:35:00,86.04,86.04,85.96,85.96,20800.0,65.9729,65.9729,65.9116,65.9116,20800.0
2013-08-16 13:40:00,85.97,85.98,85.92,85.93,6200.0,65.9192,65.9269,65.8809,65.8886,6200.0
2013-08-16 13:45:00,85.93,86.01,85.92,86.01,16700.0,65.8886,65.9499,65.8809,65.9499,16700.0
2013-08-16 13:50:00,86.01,86.05,86.01,86.03,11400.0,65.9499,65.9806,65.9499,65.9652,11400.0
2013-08-16 13:55:00,86.02,86.05,86.02,86.04,31600.0,65.9576,65.9806,65.9576,65.9729,31600.0
2013-08-16 14:00:00,86.05,86.09,86.05,86.05,11300.0,65.9806,66.0113,65.9806,65.9806,11300.0
2013-08-16 14:05:00,86.05,86.06,86.0,86.02,13700.0,65.9806,65.9883,65.9422,65.9576,13700.0
2013-08-16 14:10:00,86.02,86.04,85.98,85.98,11800.0,65.9576,65.9729,65.9269,65.9269,11800.0
2013-08-16 14:15:00,85.98,85.98,85.89,85.91,15600.0,65.9269,65.9269,65.8579,65.8732,15600.0
2013-08-16 14:20:00,85.91,85.98,85.91,85.96,13900.0,65.8732,65.9269,65.8732,65.9116,13900.0
2013-08-16 14:25:00,85.97,85.98,85.91,85.98,16300.0,65.9192,65.9269,65.8732,65.9269,16300.0
2013-08-16 14:30:00,85.98,85.98,85.91,85.92,13000.0,65.9269,65.9269,65.8732,65.8809,13000.0
2013-08-16 14:35:00,85.91,85.98,85.91,85.97,9500.0,65.8732,65.9269,65.8732,65.9192,9500.0
2013-08-16 14:40:00,85.96,86.03,85.96,86.01,133600.0,65.9116,65.9652,65.9116,65.9499,133600.0
2013-08-16 14:45:00,86.01,86.11,86.01,86.09,25100.0,65.9499,66.0266,65.9499,66.0113,25100.0
2013-08-16 14:50:00,86.1,86.22,86.1,86.2,19500.0,66.0189,66.1109,66.0189,66.0956,19500.0
2013-08-16 14:55:00,86.2,86.21,86.15,86.21,9000.0,66.0956,66.1033,66.0573,66.1033,9000.0
2013-08-16 15:00:00,86.21,86.22,86.19,86.19,30900.0,66.1033,66.1109,66.0879,66.0879,30900.0
2013-08-16 15:05:00,86.19,86.25,86.19,86.23,34700.0,66.0879,66.1339,66.0879,66.1186,34700.0
2013-08-16 15:10:00,86.23,86.24,86.19,86.21,13500.0,66.1186,66.1263,66.0879,66.1033,13500.0
2013-08-16 15:15:00,86.22,86.22,86.15,86.16,15200.0,66.1109,66.1109,66.0573,66.0649,15200.0
2013-08-16 15:20:00,86.15,86.21,86.14,86.2,16700.0,66.0573,66.1033,66.0496,66.0956,16700.0
2013-08-16 15:25:00,86.19,86.2,86.15,86.17,13100.0,66.0879,66.0956,66.0573,66.0726,13100.0
2013-08-16 15:30:00,86.19,86.25,86.19,86.25,13200.0,66.0879,66.1339,66.0879,66.1339,13200.0
2013-08-16 15:35:00,86.23,86.31,86.23,86.29,11100.0,66.1186,66.1799,66.1186,66.1646,11100.0
2013-08-16 15:40:00,86.29,86.29,86.25,86.25,18200.0,66.1646,66.1646,66.1339,66.1339,18200.0
2013-08-16 15:45:00,86.25,86.25,86.17,86.18,23900.0,66.1339,66.1339,66.0726,66.0803,23900.0
2013-08-16 15:50:00,86.17,86.19,86.15,86.15,25900.0,66.0726,66.0879,66.0573,66.0573,25900.0
2013-08-16 15:55:00,86.16,86.18,86.08,86.1,32900.0,66.0649,66.0803,66.0036,66.0189,32900.0
2013-08-19 09:30:00,85.98,86.01,85.8,85.87,17100.0,65.9269,65.9499,65.7889,65.8426,17100.0
2013-08-19 09:35:00,85.89,85.96,85.89,85.93,3300.0,65.8579,65.9116,65.8579,65.8886,3300.0
2013-08-19 09:40:00,85.95,86.01,85.95,85.95,11600.0,65.9039,65.9499,65.9039,65.9039,11600.0
2013-08-19 09:45:00,85.93,85.96,85.89,85.92,11300.0,65.8886,65.9116,65.8579,65.8809,11300.0
2013-08-19 09:50:00,85.92,85.97,85.81,85.93,19400.0,65.8809,65.9192,65.7966,65.8886,19400.0
2013-08-19 09:55:00,85.95,86.05,85.95,86.05,25000.0,65.9039,65.9806,65.9039,65.9806,25000.0
2013-08-19 10:00:00,86.06,86.12,86.04,86.06,24200.0,65.9883,66.0343,65.9729,65.9883,24200.0
2013-08-19 10:05:00,86.06,86.08,85.95,85.95,7800.0,65.9883,66.0036,65.9039,65.9039,7800.0
2013-08-19 10:10:00,85.97,86.0,85.95,86.0,8100.0,65.9192,65.9422,65.9039,65.9422,8100.0
2013-08-19 10:15:00,86.0,86.05,85.97,85.97,17700.0,65.9422,65.9806,65.9192,65.9192,17700.0
2013-08-19 10:20:00,85.93,85.98,85.93,85.93,7900.0,65.8886,65.9269,65.8886,65.8886,7900.0
2013-08-19 10:25:00,85.9,85.91,85.88,85.9,16400.0,65.8656,65.8732,65.8502,65.8656,16400.0
2013-08-19 10:30:00,85.89,85.92,85.86,85.92,17100.0,65.8579,65.8809,65.8349,65.8809,17100.0
2013-08-19 10:35:00,85.92,85.97,85.92,85.95,6100.0,65.8809,65.9192,65.8809,65.9039,6100.0
2013-08-19 10:40:00,85.97,85.98,85.92,85.95,27700.0,65.9192,65.9269,65.8809,65.9039,27700.0
2013-08-19 10:45:00,85.95,85.98,85.92,85.95,27300.0,65.9039,65.9269,65.8809,65.9039,27300.0
2013-08-19 10:50:00,85.92,85.93,85.88,85.93,9500.0,65.8809,65.8886,65.8502,65.8886,9500.0
2013-08-19 10:55:00,85.93,85.93,85.83,85.87,8500.0,65.8886,65.8886,65.8119,65.8426,8500.0
2013-08-19 11:00:00,85.86,85.86,85.8,85.8,8500.0,65.8349,65.8349,65.7889,65.7889,8500.0
2013-08-19 11:05:00,85.81,85.86,85.79,85.85,12700.0,65.7966,65.8349,65.7812,65.8272,12700.0
2013-08-19 11:10:00,85.85,85.89,85.83,85.86,9400.0,65.8272,65.8579,65.8119,65.8349,9400.0
2013-08-19 11:15:00,85.87,85.87,85.8,85.81,3600.0,65.8426,65.8426,65.7889,65.7966,3600.0
2013-08-19 11:20:00,85.82,85.83,85.79,85.81,3300.0,65.8042,65.8119,65.7812,65.7966,3300.0
2013-08-19 11:25:00,85.8,85.83,85.79,85.79,7200.0,65.7889,65.8119,65.7812,65.7812,7200.0
2013-08-19 11:30:00,85.78,85.8,85.73,85.77,10200.0,65.7736,65.7889,65.7352,65.7659,10200.0
2013-08-19 11:35:00,85.78,85.82,85.76,85.76,15300.0,65.7736,65.8042,65.7582,65.7582,15300.0
2013-08-19 11:40:00,85.77,85.81,85.75,85.81,7300.0,65.7659,65.7966,65.7506,65.7966,7300.0
2013-08-19 11:45:00,85.79,85.81,85.78,85.78,3900.0,65.7812,65.7966,65.7736,65.7736,3900.0
2013-08-19 11:50:00,85.76,85.78,85.75,85.78,4700.0,65.7582,65.7736,65.7506,65.7736,4700.0
2013-08-19 11:55:00,85.78,85.81,85.76,85.77,4200.0,65.7736,65.7966,65.7582,65.7659,4200.0
2013-08-19 12:00:00,85.77,85.78,85.72,85.78,9300.0,65.7659,65.7736,65.7276,65.7736,9300.0
2013-08-19 12:05:00,85.77,85.77,85.74,85.74,12200.0,65.7659,65.7659,65.7429,65.7429,12200.0
2013-08-19 12:10:00,85.72,85.79,85.72,85.79,3600.0,65.7276,65.7812,65.7276,65.7812,3600.0
2013-08-19 12:15:00,85.8,85.8,85.79,85.8,800.0,65.7889,65.7889,65.7812,65.7889,800.0
2013-08-19 12:20:00,85.81,85.81,85.75,85.75,5400.0,65.7966,65.7966,65.7506,65.7506,5400.0
2013-08-19 12:25:00,85.75,85.78,85.74,85.77,3000.0,65.7506,65.7736,65.7429,65.7659,3000.0
2013-08-19 12:30:00,85.76,85.76,85.73,85.75,2400.0,65.7582,65.7582,65.7352,65.7506,2400.0
2013-08-19 12:35:00,85.76,85.76,85.71,85.73,4200.0,65.7582,65.7582,65.7199,65.7352,4200.0
2013-08-19 12:40:00,85.71,85.77,85.71,85.77,4400.0,65.7199,65.7659,65.7199,65.7659,4400.0
2013-08-19 12:45:00,85.78,85.8,85.78,85.79,6700.0,65.7736,65.7889,65.7736,65.7812,6700.0
2013-08-19 12:50:00,85.77,85.77,85.75,85.75,4100.0,65.7659,65.7659,65.7506,65.7506,4100.0
2013-08-19 12:55:00,85.75,85.76,85.75,85.76,1600.0,65.7506,65.7582,65.7506,65.7582,1600.0
2013-08-19 13:00:00,85.74,85.74,85.71,85.71,3500.0,65.7429,65.7429,65.7199,65.7199,3500.0
2013-08-19 13:05:00,85.71,85.71,85.7,85.7,2200.0,65.7199,65.7199,65.7122,65.7122,2200.0
2013-08-19 13:10:00,85.69,85.7,85.69,85.7,2300.0,65.7045,65.7122,65.7045,65.7122,2300.0
2013-08-19 13:15:00,85.7,85.7,85.64,85.68,6800.0,65.7122,65.7122,65.6662,65.6969,6800.0
2013-08-19 13:20:00,85.66,85.66,85.62,85.63,3200.0,65.6815,65.6815,65.6509,65.6585,3200.0
2013-08-19 13:25:00,85.61,85.62,85.59,85.59,23100.0,65.6432,65.6509,65.6279,65.6279,23100.0
2013-08-19 13:30:00,85.59,85.61,85.51,85.52,6200.0,65.6279,65.6432,65.5665,65.5742,6200.0
2013-08-19 13:35:00,85.53,85.54,85.49,85.54,5000.0,65.5819,65.5895,65.5512,65.5895,5000.0
2013-08-19 13:40:00,85.53,85.54,85.51,85.54,5100.0,65.5819,65.5895,65.5665,65.5895,5100.0
2013-08-19 13:45:00,85.55,85.57,85.54,85.55,4400.0,65.5972,65.6125,65.5895,65.5972,4400.0
2013-08-19 13:50:00,85.55,85.63,85.55,85.62,16000.0,65.5972,65.6585,65.5972,65.6509,16000.0
2013-08-19 13:55:00,85.62,85.63,85.6,85.62,2100.0,65.6509,65.6585,65.6355,65.6509,2100.0
2013-08-19 14:00:00,85.61,85.64,85.59,85.59,4200.0,65.6432,65.6662,65.6279,65.6279,4200.0
2013-08-19 14:05:00,85.57,85.62,85.57,85.6,6900.0,65.6125,65.6509,65.6125,65.6355,6900.0
2013-08-19 14:10:00,85.61,85.62,85.59,85.62,6200.0,65.6432,65.6509,65.6279,65.6509,6200.0
2013-08-19 14:15:00,85.62,85.67,85.62,85.67,49100.0,65.6509,65.6892,65.6509,65.6892,49100.0
2013-08-19 14:20:00,85.68,85.69,85.59,85.59,79500.0,65.6969,65.7045,65.6279,65.6279,79500.0
2013-08-19 14:25:00,85.58,85.6,85.56,85.6,15600.0,65.6202,65.6355,65.6049,65.6355,15600.0
2013-08-19 14:30:00,85.6,85.6,85.5,85.52,11200.0,65.6355,65.6355,65.5589,65.5742,11200.0
2013-08-19 14:35:00,85.53,85.57,85.52,85.57,10300.0,65.5819,65.6125,65.5742,65.6125,10300.0
2013-08-19 14:40:00,85.57,85.61,85.55,85.6,14000.0,65.6125,65.6432,65.5972,65.6355,14000.0
2013-08-19 14:45:00,85.6,85.62,85.57,85.59,57300.0,65.6355,65.6509,65.6125,65.6279,57300.0
2013-08-19 14:50:00,85.58,85.59,85.54,85.54,9500.0,65.6202,65.6279,65.5895,65.5895,9500.0
2013-08-19 14:55:00,85.54,85.58,85.52,85.57,9800.0,65.5895,65.6202,65.5742,65.6125,9800.0
2013-08-19 15:00:00,85.58,85.58,85.48,85.5,8200.0,65.6202,65.6202,65.5435,65.5589,8200.0
2013-08-19 15:05:00,85.49,85.51,85.46,85.46,8900.0,65.5512,65.5665,65.5282,65.5282,8900.0
2013-08-19 15:10:00,85.45,85.48,85.44,85.46,8300.0,65.5205,65.5435,65.5129,65.5282,8300.0
2013-08-19 15:15:00,85.47,85.55,85.47,85.51,13700.0,65.5359,65.5972,65.5359,65.5665,13700.0
2013-08-19 15:20:00,85.52,85.53,85.49,85.53,9500.0,65.5742,65.5819,65.5512,65.5819,9500.0
2013-08-19 15:25:00,85.52,85.52,85.46,85.46,7300.0,65.5742,65.5742,65.5282,65.5282,7300.0
2013-08-19 15:30:00,85.45,85.48,85.45,85.46,5700.0,65.5205,65.5435,65.5205,65.5282,5700.0
2013-08-19 15:35:00,85.46,85.47,85.38,85.38,20100.0,65.5282,65.5359,65.4668,65.4668,20100.0
2013-08-19 15:40:00,85.39,85.4,85.34,85.36,11200.0,65.4745,65.4822,65.4362,65.4515,11200.0
2013-08-19 15:45:00,85.38,85.42,85.36,85.38,39800.0,65.4668,65.4975,65.4515,65.4668,39800.0
2013-08-19 15:50:00,85.4,85.41,85.32,85.35,21900.0,65.4822,65.4899,65.4208,65.4438,21900.0
2013-08-19 15:55:00,85.35,85.37,85.32,85.32,30900.0,65.4438,65.4592,65.4208,65.4208,30900.0
2013-08-20 09:30:00,85.45,85.52,85.27,85.42,99600.0,65.5205,65.5742,65.3825,65.4975,99600.0
2013-08-20 09:35:00,85.41,85.41,85.33,85.41,17400.0,65.4899,65.4899,65.4285,65.4899,17400.0
2013-08-20 09:40:00,85.42,85.43,85.32,85.32,7800.0,65.4975,65.5052,65.4208,65.4208,7800.0
2013-08-20 09:45:00,85.32,85.4,85.3,85.4,17800.0,65.4208,65.4822,65.4055,65.4822,17800.0
2013-08-20 09:50:00,85.39,85.46,85.36,85.42,15300.0,65.4745,65.5282,65.4515,65.4975,15300.0
2013-08-20 09:55:00,85.4,85.49,85.4,85.43,11500.0,65.4822,65.5512,65.4822,65.5052,11500.0
2013-08-20 10:00:00,85.47,85.61,85.47,85.58,12300.0,65.5359,65.6432,65.5359,65.6202,12300.0
2013-08-20 10:05:00,85.57,85.62,85.55,85.59,21100.0,65.6125,65.6509,65.5972,65.6279,21100.0
2013-08-20 10:10:00,85.6,85.61,85.51,85.53,10800.0,65.6355,65.6432,65.5665,65.5819,10800.0
2013-08-20 10:15:00,85.55,85.56,85.51,85.54,12100.0,65.5972,65.6049,65.5665,65.5895,12100.0
2013-08-20 10:20:00,85.54,85.68,85.54,85.65,21000.0,65.5895,65.6969,65.5895,65.6739,21000.0
2013-08-20 10:25:00,85.65,85.66,85.63,85.63,8100.0,65.6739,65.6815,65.6585,65.6585,8100.0
2013-08-20 10:30:00,85.6,85.68,85.6,85.68,4900.0,65.6355,65.6969,65.6355,65.6969,4900.0
2013-08-20 10:35:00,85.68,85.82,85.67,85.81,10000.0,65.6969,65.8042,65.6892,65.7966,10000.0
2013-08-20 10:40:00,85.83,85.83,85.77,85.77,7100.0,65.8119,65.8119,65.7659,65.7659,7100.0
2013-08-20 10:45:00,85.78,85.79,85.73,85.77,13000.0,65.7736,65.7812,65.7352,65.7659,13000.0
2013-08-20 10:50:00,85.78,85.8,85.73,85.76,10900.0,65.7736,65.7889,65.7352,65.7582,10900.0
2013-08-20 10:55:00,85.75,85.77,85.74,85.75,11200.0,65.7506,65.7659,65.7429,65.7506,11200.0
2013-08-20 11:00:00,85.76,85.8,85.76,85.79,23800.0,65.7582,65.7889,65.7582,65.7812,23800.0
2013-08-20 11:05:00,85.79,85.83,85.78,85.83,10700.0,65.7812,65.8119,65.7736,65.8119,10700.0
2013-08-20 11:10:00,85.83,85.83,85.8,85.8,10200.0,65.8119,65.8119,65.7889,65.7889,10200.0
2013-08-20 11:15:00,85.81,85.81,85.76,85.78,22500.0,65.7966,65.7966,65.7582,65.7736,22500.0
2013-08-20 11:20:00,85.77,85.84,85.77,85.84,21200.0,65.7659,65.8196,65.7659,65.8196,21200.0
2013-08-20 11:25:00,85.86,85.86,85.82,85.83,7700.0,65.8349,65.8349,65.8042,65.8119,7700.0
2013-08-20 11:30:00,85.82,85.9,85.82,85.88,8700.0,65.8042,65.8656,65.8042,65.8502,8700.0
2013-08-20 11:35:00,85.9,85.92,85.87,85.91,6400.0,65.8656,65.8809,65.8426,65.8732,6400.0
2013-08-20 11:40:00,85.91,85.94,85.9,85.92,76600.0,65.8732,65.8962,65.8656,65.8809,76600.0
2013-08-20 11:45:00,85.93,85.98,85.92,85.97,28300.0,65.8886,65.9269,65.8809,65.9192,28300.0
2013-08-20 11:50:00,85.95,85.95,85.94,85.94,1200.0,65.9039,65.9039,65.8962,65.8962,1200.0
2013-08-20 11:55:00,85.94,85.96,85.93,85.94,6300.0,65.8962,65.9116,65.8886,65.8962,6300.0
2013-08-20 12:00:00,85.94,85.99,85.94,85.98,12900.0,65.8962,65.9346,65.8962,65.9269,12900.0
2013-08-20 12:05:00,85.99,86.01,85.97,85.97,11300.0,65.9346,65.9499,65.9192,65.9192,11300.0
2013-08-20 12:10:00,85.96,85.98,85.94,85.97,8900.0,65.9116,65.9269,65.8962,65.9192,8900.0
2013-08-20 12:15:00,85.98,86.02,85.97,86.02,6100.0,65.9269,65.9576,65.9192,65.9576,6100.0
2013-08-20 12:20:00,86.02,86.04,85.98,85.99,4000.0,65.9576,65.9729,65.9269,65.9346,4000.0
2013-08-20 12:25:00,86.0,86.01,86.0,86.0,7800.0,65.9422,65.9499,65.9422,65.9422,7800.0
2013-08-20 12:30:00,86.01,86.02,85.94,85.95,3500.0,65.9499,65.9576,65.8962,65.9039,3500.0
2013-08-20 12:35:00,85.95,85.97,85.94,85.95,11400.0,65.9039,65.9192,65.8962,65.9039,11400.0
2013-08-20 12:40:00,85.95,85.95,85.89,85.92,1200.0,65.9039,65.9039,65.8579,65.8809,1200.0
2013-08-20 12:45:00,85.92,85.95,85.92,85.92,5900.0,65.8809,65.9039,65.8809,65.8809,5900.0
2013-08-20 12:50:00,85.95,85.97,85.93,85.95,7200.0,65.9039,65.9192,65.8886,65.9039,7200.0
2013-08-20 12:55:00,85.96,86.02,85.96,86.0,5400.0,65.9116,65.9576,65.9116,65.9422,5400.0
2013-08-20 13:00:00,86.0,86.08,86.0,86.06,11800.0,65.9422,66.0036,65.9422,65.9883,11800.0
2013-08-20 13:05:00,86.03,86.05,86.02,86.03,6400.0,65.9652,65.9806,65.9576,65.9652,6400.0
2013-08-20 13:10:00,86.04,86.05,86.03,86.03,24100.0,65.9729,65.9806,65.9652,65.9652,24100.0
2013-08-20 13:15:00,86.03,86.05,86.01,86.01,11300.0,65.9652,65.9806,65.9499,65.9499,11300.0
2013-08-20 13:20:00,85.99,86.03,85.99,86.0,7000.0,65.9346,65.9652,65.9346,65.9422,7000.0
2013-08-20 13:25:00,85.99,85.99,85.94,85.96,40100.0,65.9346,65.9346,65.8962,65.9116,40100.0
2013-08-20 13:30:00,85.96,85.99,85.94,85.99,14400.0,65.9116,65.9346,65.8962,65.9346,14400.0
2013-08-20 13:35:00,86.0,86.02,85.97,85.97,6500.0,65.9422,65.9576,65.9192,65.9192,6500.0
2013-08-20 13:40:00,85.97,85.98,85.95,85.98,5200.0,65.9192,65.9269,65.9039,65.9269,5200.0
2013-08-20 13:45:00,85.98,86.04,85.97,86.03,17000.0,65.9269,65.9729,65.9192,65.9652,17000.0
2013-08-20 13:50:00,86.03,86.03,85.99,86.0,7800.0,65.9652,65.9652,65.9346,65.9422,7800.0
2013-08-20 13:55:00,86.01,86.02,85.98,86.0,26200.0,65.9499,65.9576,65.9269,65.9422,26200.0
2013-08-20 14:00:00,86.0,86.03,85.99,86.01,1700.0,65.9422,65.9652,65.9346,65.9499,1700.0
2013-08-20 14:05:00,86.01,86.03,85.99,86.0,7000.0,65.9499,65.9652,65.9346,65.9422,7000.0
2013-08-20 14:10:00,85.99,86.01,85.98,85.99,10000.0,65.9346,65.9499,65.9269,65.9346,10000.0
2013-08-20 14:15:00,86.0,86.01,85.96,85.96,13700.0,65.9422,65.9499,65.9116,65.9116,13700.0
2013-08-20 14:20:00,85.97,85.98,85.93,85.98,15100.0,65.9192,65.9269,65.8886,65.9269,15100.0
2013-08-20 14:25:00,85.97,86.04,85.97,86.03,6700.0,65.9192,65.9729,65.9192,65.9652,6700.0
2013-08-20 14:30:00,86.02,86.04,86.01,86.01,6300.0,65.9576,65.9729,65.9499,65.9499,6300.0
2013-08-20 14:35:00,86.01,86.02,85.95,85.98,54400.0,65.9499,65.9576,65.9039,65.9269,54400.0
2013-08-20 14:40:00,85.98,86.01,85.97,85.97,11300.0,65.9269,65.9499,65.9192,65.9192,11300.0
2013-08-20 14:45:00,85.96,86.02,85.95,86.01,8300.0,65.9116,65.9576,65.9039,65.9499,8300.0
2013-08-20 14:50:00,86.02,86.04,86.02,86.03,4000.0,65.9576,65.9729,65.9576,65.9652,4000.0
2013-08-20 14:55:00,86.02,86.02,85.96,85.98,8500.0,65.9576,65.9576,65.9116,65.9269,8500.0
2013-08-20 15:00:00,85.99,86.01,85.97,85.99,7700.0,65.9346,65.9499,65.9192,65.9346,7700.0
2013-08-20 15:05:00,85.98,86.05,85.98,86.04,31600.0,65.9269,65.9806,65.9269,65.9729,31600.0
2013-08-20 15:10:00,86.03,86.04,86.02,86.02,18600.0,65.9652,65.9729,65.9576,65.9576,18600.0
2013-08-20 15:15:00,86.03,86.06,86.03,86.05,5200.0,65.9652,65.9883,65.9652,65.9806,5200.0
2013-08-20 15:20:00,86.03,86.03,85.99,86.01,21700.0,65.9652,65.9652,65.9346,65.9499,21700.0
2013-08-20 15:25:00,86.01,86.06,86.01,86.05,5200.0,65.9499,65.9883,65.9499,65.9806,5200.0
2013-08-20 15:30:00,86.04,86.09,86.02,86.02,11200.0,65.9729,66.0113,65.9576,65.9576,11200.0
2013-08-20 15:35:00,86.05,86.05,86.01,86.02,16600.0,65.9806,65.9806,65.9499,65.9576,16600.0
2013-08-20 15:40:00,86.01,86.04,85.98,85.98,24300.0,65.9499,65.9729,65.9269,65.9269,24300.0
2013-08-20 15:45:00,85.98,86.0,85.9,85.92,17700.0,65.9269,65.9422,65.8656,65.8809,17700.0
2013-08-20 15:50:00,85.92,85.93,85.89,85.89,11200.0,65.8809,65.8886,65.8579,65.8579,11200.0
2013-08-20 15:55:00,85.88,85.89,85.83,85.84,22400.0,65.8502,65.8579,65.8119,65.8196,22400.0
2013-08-21 09:30:00,85.55,85.66,85.42,85.45,60000.0,65.5972,65.6815,65.4975,65.5205,60000.0
2013-08-21 09:35:00,85.47,85.55,85.42,85.54,141300.0,65.5359,65.5972,65.4975,65.5895,141300.0
2013-08-21 09:40:00,85.58,85.63,85.51,85.63,7300.0,65.6202,65.6585,65.5665,65.6585,7300.0
2013-08-21 09:45:00,85.62,85.67,85.62,85.66,4700.0,65.6509,65.6892,65.6509,65.6815,4700.0
2013-08-21 09:50:00,85.63,85.64,85.56,85.59,10800.0,65.6585,65.6662,65.6049,65.6279,10800.0
2013-08-21 09:55:00,85.56,85.59,85.51,85.54,8300.0,65.6049,65.6279,65.5665,65.5895,8300.0
2013-08-21 10:00:00,85.54,85.66,85.53,85.63,32200.0,65.5895,65.6815,65.5819,65.6585,32200.0
2013-08-21 10:05:00,85.61,85.63,85.53,85.53,43400.0,65.6432,65.6585,65.5819,65.5819,43400.0
2013-08-21 10:10:00,85.52,85.6,85.42,85.42,13400.0,65.5742,65.6355,65.4975,65.4975,13400.0
2013-08-21 10:15:00,85.41,85.54,85.41,85.52,11200.0,65.4899,65.5895,65.4899,65.5742,11200.0
2013-08-21 10:20:00,85.54,85.59,85.52,85.54,16300.0,65.5895,65.6279,65.5742,65.5895,16300.0
2013-08-21 10:25:00,85.56,85.57,85.52,85.52,11800.0,65.6049,65.6125,65.5742,65.5742,11800.0
2013-08-21 10:30:00,85.52,85.52,85.44,85.46,17300.0,65.5742,65.5742,65.5129,65.5282,17300.0
2013-08-21 10:35:00,85.46,85.5,85.41,85.5,13400.0,65.5282,65.5589,65.4899,65.5589,13400.0
2013-08-21 10:40:00,85.51,85.6,85.51,85.6,4200.0,65.5665,65.6355,65.5665,65.6355,4200.0
2013-08-21 10:45:00,85.59,85.6,85.54,85.56,8600.0,65.6279,65.6355,65.5895,65.6049,8600.0
2013-08-21 10:50:00,85.56,85.57,85.5,85.51,8400.0,65.6049,65.6125,65.5589,65.5665,8400.0
2013-08-21 10:55:00,85.5,85.53,85.5,85.5,7400.0,65.5589,65.5819,65.5589,65.5589,7400.0
2013-08-21 11:00:00,85.48,85.49,85.45,85.48,5000.0,65.5435,65.5512,65.5205,65.5435,5000.0
2013-08-21 11:05:00,85.46,85.46,85.41,85.41,2700.0,65.5282,65.5282,65.4899,65.4899,2700.0
2013-08-21 11:10:00,85.38,85.42,85.37,85.38,5700.0,65.4668,65.4975,65.4592,65.4668,5700.0
2013-08-21 11:15:00,85.37,85.45,85.37,85.43,2600.0,65.4592,65.5205,65.4592,65.5052,2600.0
2013-08-21 11:20:00,85.39,85.39,85.36,85.36,6000.0,65.4745,65.4745,65.4515,65.4515,6000.0
2013-08-21 11:25:00,85.36,85.36,85.3,85.31,7600.0,65.4515,65.4515,65.4055,65.4132,7600.0
2013-08-21 11:30:00,85.33,85.39,85.33,85.39,4900.0,65.4285,65.4745,65.4285,65.4745,4900.0
2013-08-21 11:35:00,85.39,85.41,85.3,85.3,9800.0,65.4745,65.4899,65.4055,65.4055,9800.0
2013-08-21 11:40:00,85.31,85.34,85.26,85.34,29000.0,65.4132,65.4362,65.3748,65.4362,29000.0
2013-08-21 11:45:00,85.33,85.33,85.17,85.19,22200.0,65.4285,65.4285,65.3058,65.3212,22200.0
2013-08-21 11:50:00,85.2,85.21,85.17,85.21,16000.0,65.3288,65.3365,65.3058,65.3365,16000.0
2013-08-21 11:55:00,85.2,85.29,85.19,85.29,30200.0,65.3288,65.3978,65.3212,65.3978,30200.0
2013-08-21 12:00:00,85.28,85.29,85.26,85.29,42800.0,65.3902,65.3978,65.3748,65.3978,42800.0
2013-08-21 12:05:00,85.28,85.28,85.24,85.25,37800.0,65.3902,65.3902,65.3595,65.3672,37800.0
2013-08-21 12:10:00,85.24,85.33,85.24,85.33,19200.0,65.3595,65.4285,65.3595,65.4285,19200.0
2013-08-21 12:15:00,85.34,85.37,85.31,85.36,10700.0,65.4362,65.4592,65.4132,65.4515,10700.0
2013-08-21 12:20:00,85.37,85.37,85.32,85.36,9300.0,65.4592,65.4592,65.4208,65.4515,9300.0
2013-08-21 12:25:00,85.36,85.36,85.33,85.36,9900.0,65.4515,65.4515,65.4285,65.4515,9900.0
2013-08-21 12:30:00,85.36,85.38,85.32,85.35,11500.0,65.4515,65.4668,65.4208,65.4438,11500.0
2013-08-21 12:35:00,85.38,85.38,85.35,85.35,2300.0,65.4668,65.4668,65.4438,65.4438,2300.0
2013-08-21 12:40:00,85.36,85.41,85.35,85.41,7400.0,65.4515,65.4899,65.4438,65.4899,7400.0
2013-08-21 12:45:00,85.4,85.42,85.4,85.42,3800.0,65.4822,65.4975,65.4822,65.4975,3800.0
2013-08-21 12:50:00,85.4,85.45,85.4,85.45,6500.0,65.4822,65.5205,65.4822,65.5205,6500.0
2013-08-21 12:55:00,85.46,85.46,85.44,85.45,5700.0,65.5282,65.5282,65.5129,65.5205,5700.0
2013-08-21 13:00:00,85.44,85.44,85.41,85.42,12900.0,65.5129,65.5129,65.4899,65.4975,12900.0
2013-08-21 13:05:00,85.42,85.43,85.39,85.42,2900.0,65.4975,65.5052,65.4745,65.4975,2900.0
2013-08-21 13:10:00,85.42,85.47,85.42,85.45,10900.0,65.4975,65.5359,65.4975,65.5205,10900.0
2013-08-21 13:15:00,85.46,85.5,85.46,85.5,21200.0,65.5282,65.5589,65.5282,65.5589,21200.0
2013-08-21 13:20:00,85.5,85.5,85.45,85.46,9200.0,65.5589,65.5589,65.5205,65.5282,9200.0
2013-08-21 13:25:00,85.47,85.48,85.46,85.47,6400.0,65.5359,65.5435,65.5282,65.5359,6400.0
2013-08-21 13:30:00,85.46,85.49,85.44,85.46,11700.0,65.5282,65.5512,65.5129,65.5282,11700.0
2013-08-21 13:35:00,85.46,85.48,85.45,85.48,1500.0,65.5282,65.5435,65.5205,65.5435,1500.0
2013-08-21 13:40:00,85.47,85.51,85.46,85.51,5400.0,65.5359,65.5665,65.5282,65.5665,5400.0
2013-08-21 13:45:00,85.52,85.54,85.5,85.52,2100.0,65.5742,65.5895,65.5589,65.5742,2100.0
2013-08-21 13:50:00,85.52,85.52,85.5,85.51,10200.0,65.5742,65.5742,65.5589,65.5665,10200.0
2013-08-21 13:55:00,85.52,85.52,85.49,85.52,10700.0,65.5742,65.5742,65.5512,65.5742,10700.0
2013-08-21 14:00:00,85.53,85.53,85.19,85.24,60600.0,65.5819,65.5819,65.3212,65.3595,60600.0
2013-08-21 14:05:00,85.23,85.24,85.03,85.24,20900.0,65.3518,65.3595,65.1985,65.3595,20900.0
2013-08-21 14:10:00,85.24,85.4,85.24,85.33,11900.0,65.3595,65.4822,65.3595,65.4285,11900.0
2013-08-21 14:15:00,85.32,85.46,85.3,85.33,14600.0,65.4208,65.5282,65.4055,65.4285,14600.0
2013-08-21 14:20:00,85.29,85.32,85.18,85.3,20300.0,65.3978,65.4208,65.3135,65.4055,20300.0
2013-08-21 14:25:00,85.33,85.42,85.31,85.38,35100.0,65.4285,65.4975,65.4132,65.4668,35100.0
2013-08-21 14:30:00,85.4,85.72,85.4,85.68,14900.0,65.4822,65.7276,65.4822,65.6969,14900.0
2013-08-21 14:35:00,85.67,85.83,85.67,85.75,26700.0,65.6892,65.8119,65.6892,65.7506,26700.0
2013-08-21 14:40:00,85.74,85.86,85.73,85.84,10100.0,65.7429,65.8349,65.7352,65.8196,10100.0
2013-08-21 14:45:00,85.84,85.97,85.84,85.94,19200.0,65.8196,65.9192,65.8196,65.8962,19200.0
2013-08-21 14:50:00,85.93,85.93,85.86,85.89,6600.0,65.8886,65.8886,65.8349,65.8579,6600.0
2013-08-21 14:55:00,85.88,85.89,85.81,85.82,8600.0,65.8502,65.8579,65.7966,65.8042,8600.0
2013-08-21 15:00:00,85.82,85.83,85.74,85.77,7900.0,65.8042,65.8119,65.7429,65.7659,7900.0
2013-08-21 15:05:00,85.79,85.8,85.73,85.74,6400.0,65.7812,65.7889,65.7352,65.7429,6400.0
2013-08-21 15:10:00,85.74,85.83,85.7,85.82,25500.0,65.7429,65.8119,65.7122,65.8042,25500.0
2013-08-21 15:15:00,85.8,85.81,85.7,85.7,15600.0,65.7889,65.7966,65.7122,65.7122,15600.0
2013-08-21 15:20:00,85.69,85.72,85.67,85.69,10900.0,65.7045,65.7276,65.6892,65.7045,10900.0
2013-08-21 15:25:00,85.68,85.73,85.61,85.61,15100.0,65.6969,65.7352,65.6432,65.6432,15100.0
2013-08-21 15:30:00,85.63,85.7,85.63,85.69,4700.0,65.6585,65.7122,65.6585,65.7045,4700.0
2013-08-21 15:35:00,85.71,85.72,85.53,85.55,13100.0,65.7199,65.7276,65.5819,65.5972,13100.0
2013-08-21 15:40:00,85.56,85.56,85.42,85.46,28900.0,65.6049,65.6049,65.4975,65.5282,28900.0
2013-08-21 15:45:00,85.45,85.45,85.29,85.35,14700.0,65.5205,65.5205,65.3978,65.4438,14700.0
2013-08-21 15:50:00,85.34,85.38,85.3,85.3,15000.0,65.4362,65.4668,65.4055,65.4055,15000.0
2013-08-21 15:55:00,85.29,85.33,85.18,85.24,14800.0,65.3978,65.4285,65.3135,65.3595,14800.0
2013-08-22 09:30:00,85.43,85.46,85.38,85.4,34300.0,65.5052,65.5282,65.4668,65.4822,34300.0
2013-08-22 09:35:00,85.4,85.6,85.4,85.6,6300.0,65.4822,65.6355,65.4822,65.6355,6300.0
2013-08-22 09:40:00,85.59,85.69,85.58,85.65,4900.0,65.6279,65.7045,65.6202,65.6739,4900.0
2013-08-22 09:45:00,85.65,85.7,85.63,85.67,15000.0,65.6739,65.7122,65.6585,65.6892,15000.0
2013-08-22 09:50:00,85.69,85.69,85.64,85.65,18000.0,65.7045,65.7045,65.6662,65.6739,18000.0
2013-08-22 09:55:00,85.66,85.7,85.65,85.65,29500.0,65.6815,65.7122,65.6739,65.6739,29500.0
2013-08-22 10:00:00,85.65,85.71,85.62,85.65,9300.0,65.6739,65.7199,65.6509,65.6739,9300.0
2013-08-22 10:05:00,85.65,85.7,85.65,85.66,4600.0,65.6739,65.7122,65.6739,65.6815,4600.0
2013-08-22 10:10:00,85.67,85.75,85.66,85.73,24400.0,65.6892,65.7506,65.6815,65.7352,24400.0
2013-08-22 10:15:00,85.74,85.81,85.74,85.81,22200.0,65.7429,65.7966,65.7429,65.7966,22200.0
2013-08-22 10:20:00,85.81,85.82,85.79,85.8,9200.0,65.7966,65.8042,65.7812,65.7889,9200.0
2013-08-22 10:25:00,85.81,85.84,85.8,85.83,12500.0,65.7966,65.8196,65.7889,65.8119,12500.0
2013-08-22 10:30:00,85.84,85.86,85.82,85.84,11600.0,65.8196,65.8349,65.8042,65.8196,11600.0
2013-08-22 10:35:00,85.85,85.86,85.84,85.85,13300.0,65.8272,65.8349,65.8196,65.8272,13300.0
2013-08-22 10:40:00,85.86,85.95,85.86,85.94,11200.0,65.8349,65.9039,65.8349,65.8962,11200.0
2013-08-22 10:45:00,85.97,85.97,85.89,85.89,4500.0,65.9192,65.9192,65.8579,65.8579,4500.0
2013-08-22 10:50:00,85.89,85.89,85.84,85.86,7000.0,65.8579,65.8579,65.8196,65.8349,7000.0
2013-08-22 10:55:00,85.87,85.88,85.81,85.81,38100.0,65.8426,65.8502,65.7966,65.7966,38100.0
2013-08-22 11:00:00,85.82,85.84,85.81,85.83,72800.0,65.8042,65.8196,65.7966,65.8119,72800.0
2013-08-22 11:05:00,85.82,85.85,85.8,85.84,94700.0,65.8042,65.8272,65.7889,65.8196,94700.0
2013-08-22 11:10:00,85.85,85.85,85.8,85.81,48500.0,65.8272,65.8272,65.7889,65.7966,48500.0
2013-08-22 11:15:00,85.8,85.8,85.73,85.75,27000.0,65.7889,65.7889,65.7352,65.7506,27000.0
2013-08-22 11:20:00,85.75,85.75,85.69,85.7,24700.0,65.7506,65.7506,65.7045,65.7122,24700.0
2013-08-22 11:25:00,85.69,85.71,85.65,85.69,66100.0,65.7045,65.7199,65.6739,65.7045,66100.0
2013-08-22 11:30:00,85.68,85.75,85.68,85.75,6300.0,65.6969,65.7506,65.6969,65.7506,6300.0
2013-08-22 11:35:00,85.75,85.75,85.72,85.72,5900.0,65.7506,65.7506,65.7276,65.7276,5900.0
2013-08-22 11:40:00,85.73,85.73,85.67,85.68,14500.0,65.7352,65.7352,65.6892,65.6969,14500.0
2013-08-22 11:45:00,85.7,85.78,85.7,85.77,21500.0,65.7122,65.7736,65.7122,65.7659,21500.0
2013-08-22 11:50:00,85.78,85.78,85.74,85.76,10500.0,65.7736,65.7736,65.7429,65.7582,10500.0
2013-08-22 11:55:00,85.76,85.76,85.73,85.76,9100.0,65.7582,65.7582,65.7352,65.7582,9100.0
2013-08-22 12:00:00,85.76,85.81,85.76,85.78,25800.0,65.7582,65.7966,65.7582,65.7736,25800.0
2013-08-22 12:05:00,85.81,85.83,85.81,85.82,2000.0,65.7966,65.8119,65.7966,65.8042,2000.0
2013-08-22 12:10:00,85.85,85.85,85.82,85.83,10500.0,65.8272,65.8272,65.8042,65.8119,10500.0
2013-08-22 12:15:00,85.84,85.86,85.84,85.86,2200.0,65.8196,65.8349,65.8196,65.8349,2200.0
2013-08-22 12:20:00,85.85,85.86,85.8,85.8,15900.0,65.8272,65.8349,65.7889,65.7889,15900.0
2013-08-22 12:25:00,85.8,85.8,85.73,85.75,15200.0,65.7889,65.7889,65.7352,65.7506,15200.0
2013-08-22 12:30:00,85.77,85.79,85.76,85.79,8300.0,65.7659,65.7812,65.7582,65.7812,8300.0
2013-08-22 12:35:00,85.77,85.87,85.77,85.83,13400.0,65.7659,65.8426,65.7659,65.8119,13400.0
2013-08-22 12:40:00,85.82,85.87,85.82,85.87,7000.0,65.8042,65.8426,65.8042,65.8426,7000.0
2013-08-22 12:45:00,85.88,85.88,85.83,85.84,11100.0,65.8502,65.8502,65.8119,65.8196,11100.0
2013-08-22 12:50:00,85.84,85.84,85.8,85.8,5800.0,65.8196,65.8196,65.7889,65.7889,5800.0
2013-08-22 12:55:00,85.8,85.83,85.74,85.76,44600.0,65.7889,65.8119,65.7429,65.7582,44600.0
2013-08-22 13:00:00,85.72,85.83,85.68,85.79,74900.0,65.7276,65.8119,65.6969,65.7812,74900.0
2013-08-22 13:05:00,85.81,85.84,85.78,85.78,55700.0,65.7966,65.8196,65.7736,65.7736,55700.0
2013-08-22 13:10:00,85.78,85.9,85.75,85.86,201700.0,65.7736,65.8656,65.7506,65.8349,201700.0
2013-08-22 13:15:00,85.84,85.93,85.84,85.86,54400.0,65.8196,65.8886,65.8196,65.8349,54400.0
2013-08-22 13:20:00,85.86,85.91,85.78,85.79,11900.0,65.8349,65.8732,65.7736,65.7812,11900.0
2013-08-22 13:25:00,85.75,85.84,85.62,85.76,49000.0,65.7506,65.8196,65.6509,65.7582,49000.0
2013-08-22 13:30:00,85.77,85.78,85.75,85.77,1400.0,65.7659,65.7736,65.7506,65.7659,1400.0
2013-08-22 13:35:00,85.78,85.83,85.76,85.78,6400.0,65.7736,65.8119,65.7582,65.7736,6400.0
2013-08-22 13:40:00,85.88,85.89,85.86,85.88,5600.0,65.8502,65.8579,65.8349,65.8502,5600.0
2013-08-22 13:45:00,85.87,85.88,85.84,85.86,6200.0,65.8426,65.8502,65.8196,65.8349,6200.0
2013-08-22 13:50:00,85.88,85.88,85.8,85.83,6400.0,65.8502,65.8502,65.7889,65.8119,6400.0
2013-08-22 13:55:00,85.89,85.9,85.87,85.87,1500.0,65.8579,65.8656,65.8426,65.8426,1500.0
2013-08-22 14:00:00,85.89,85.95,85.89,85.95,1700.0,65.8579,65.9039,65.8579,65.9039,1700.0
2013-08-22 14:05:00,85.93,85.93,85.93,85.93,500.0,65.8886,65.8886,65.8886,65.8886,500.0
2013-08-22 14:10:00,85.88,85.89,85.85,85.87,2500.0,65.8502,65.8579,65.8272,65.8426,2500.0
2013-08-22 14:15:00,85.85,85.87,85.82,85.85,1600.0,65.8272,65.8426,65.8042,65.8272,1600.0
2013-08-22 14:20:00,85.85,85.89,85.82,85.85,2900.0,65.8272,65.8579,65.8042,65.8272,2900.0
2013-08-22 14:25:00,85.91,85.91,85.85,85.85,7000.0,65.8732,65.8732,65.8272,65.8272,7000.0
2013-08-22 14:30:00,85.85,85.91,85.8,85.87,33400.0,65.8272,65.8732,65.7889,65.8426,33400.0
2013-08-22 14:35:00,85.88,85.93,85.88,85.9,4300.0,65.8502,65.8886,65.8502,65.8656,4300.0
2013-08-22 14:40:00,85.87,85.9,85.87,85.9,400.0,65.8426,65.8656,65.8426,65.8656,400.0
2013-08-22 14:45:00,85.88,85.93,85.87,85.93,3700.0,65.8502,65.8886,65.8426,65.8886,3700.0
2013-08-22 14:50:00,85.92,85.93,85.92,85.93,8100.0,65.8809,65.8886,65.8809,65.8886,8100.0
2013-08-22 14:55:00,85.93,86.06,85.92,86.02,24000.0,65.8886,65.9883,65.8809,65.9576,24000.0
2013-08-22 15:00:00,86.01,86.05,85.84,85.84,37500.0,65.9499,65.9806,65.8196,65.8196,37500.0
2013-08-22 15:05:00,85.82,85.85,85.81,85.85,4900.0,65.8042,65.8272,65.7966,65.8272,4900.0
2013-08-22 15:10:00,85.87,85.89,85.87,85.87,2600.0,65.8426,65.8579,65.8426,65.8426,2600.0
2013-08-22 15:15:00,85.89,85.94,85.87,85.94,1900.0,65.8579,65.8962,65.8426,65.8962,1900.0
2013-08-22 15:20:00,85.94,85.99,85.94,85.98,2000.0,65.8962,65.9346,65.8962,65.9269,2000.0
2013-08-22 15:25:00,86.0,86.0,85.93,85.97,17900.0,65.9422,65.9422,65.8886,65.9192,17900.0
2013-08-22 15:30:00,85.99,86.01,85.97,86.01,9000.0,65.9346,65.9499,65.9192,65.9499,9000.0
2013-08-22 15:35:00,86.01,86.09,85.98,86.04,23500.0,65.9499,66.0113,65.9269,65.9729,23500.0
2013-08-22 15:40:00,86.02,86.04,86.0,86.01,13300.0,65.9576,65.9729,65.9422,65.9499,13300.0
2013-08-22 15:45:00,86.01,86.02,85.97,86.0,4300.0,65.9499,65.9576,65.9192,65.9422,4300.0
2013-08-22 15:50:00,85.99,86.0,85.91,85.93,8100.0,65.9346,65.9422,65.8732,65.8886,8100.0
2013-08-22 15:55:00,85.92,85.96,85.9,85.94,38400.0,65.8809,65.9116,65.8656,65.8962,38400.0
2013-08-23 09:30:00,86.12,86.12,86.03,86.08,17000.0,66.0343,66.0343,65.9652,66.0036,17000.0
2013-08-23 09:35:00,86.02,86.07,85.98,86.07,8100.0,65.9576,65.9959,65.9269,65.9959,8100.0
2013-08-23 09:40:00,86.08,86.09,85.94,85.94,15800.0,66.0036,66.0113,65.8962,65.8962,15800.0
2013-08-23 09:45:00,85.94,85.98,85.9,85.98,1900.0,65.8962,65.9269,65.8656,65.9269,1900.0
2013-08-23 09:50:00,85.94,85.94,85.87,85.9,4400.0,65.8962,65.8962,65.8426,65.8656,4400.0
2013-08-23 09:55:00,85.89,85.93,85.83,85.92,26700.0,65.8579,65.8886,65.8119,65.8809,26700.0
2013-08-23 10:00:00,85.91,85.96,85.75,85.82,44100.0,65.8732,65.9116,65.7506,65.8042,44100.0
2013-08-23 10:05:00,85.8,85.83,85.75,85.83,15200.0,65.7889,65.8119,65.7506,65.8119,15200.0
2013-08-23 10:10:00,85.84,85.91,85.81,85.89,28600.0,65.8196,65.8732,65.7966,65.8579,28600.0
2013-08-23 10:15:00,85.9,85.97,85.9,85.94,8100.0,65.8656,65.9192,65.8656,65.8962,8100.0
2013-08-23 10:20:00,85.92,85.93,85.82,85.91,6000.0,65.8809,65.8886,65.8042,65.8732,6000.0
2013-08-23 10:25:00,85.92,85.97,85.9,85.91,10100.0,65.8809,65.9192,65.8656,65.8732,10100.0
2013-08-23 10:30:00,85.9,86.01,85.9,86.0,6800.0,65.8656,65.9499,65.8656,65.9422,6800.0
2013-08-23 10:35:00,86.0,86.02,85.97,86.0,91500.0,65.9422,65.9576,65.9192,65.9422,91500.0
2013-08-23 10:40:00,86.02,86.05,86.01,86.04,3600.0,65.9576,65.9806,65.9499,65.9729,3600.0
2013-08-23 10:45:00,86.03,86.03,85.98,86.02,12200.0,65.9652,65.9652,65.9269,65.9576,12200.0
2013-08-23 10:50:00,86.04,86.08,86.03,86.08,3100.0,65.9729,66.0036,65.9652,66.0036,3100.0
2013-08-23 10:55:00,86.1,86.18,86.1,86.16,6600.0,66.0189,66.0803,66.0189,66.0649,6600.0
2013-08-23 11:00:00,86.12,86.17,86.1,86.12,13700.0,66.0343,66.0726,66.0189,66.0343,13700.0
2013-08-23 11:05:00,86.13,86.14,86.07,86.07,11000.0,66.0419,66.0496,65.9959,65.9959,11000.0
2013-08-23 11:10:00,86.06,86.08,86.04,86.06,2600.0,65.9883,66.0036,65.9729,65.9883,2600.0
2013-08-23 11:15:00,86.1,86.11,86.07,86.08,7400.0,66.0189,66.0266,65.9959,66.0036,7400.0
2013-08-23 11:20:00,86.07,86.08,86.0,86.02,12100.0,65.9959,66.0036,65.9422,65.9576,12100.0
2013-08-23 11:25:00,85.98,86.01,85.97,86.0,5600.0,65.9269,65.9499,65.9192,65.9422,5600.0
2013-08-23 11:30:00,86.01,86.06,86.0,86.03,14200.0,65.9499,65.9883,65.9422,65.9652,14200.0
2013-08-23 11:35:00,86.01,86.04,86.0,86.04,9500.0,65.9499,65.9729,65.9422,65.9729,9500.0
2013-08-23 11:40:00,86.05,86.08,86.04,86.08,4500.0,65.9806,66.0036,65.9729,66.0036,4500.0
2013-08-23 11:45:00,86.08,86.1,86.08,86.09,5500.0,66.0036,66.0189,66.0036,66.0113,5500.0
2013-08-23 11:50:00,86.09,86.09,86.05,86.07,5000.0,66.0113,66.0113,65.9806,65.9959,5000.0
2013-08-23 11:55:00,86.05,86.06,86.0,86.0,3800.0,65.9806,65.9883,65.9422,65.9422,3800.0
2013-08-23 12:00:00,86.02,86.04,86.02,86.04,3700.0,65.9576,65.9729,65.9576,65.9729,3700.0
2013-08-23 12:05:00,86.01,86.03,86.01,86.03,1800.0,65.9499,65.9652,65.9499,65.9652,1800.0
2013-08-23 12:10:00,86.0,86.02,86.0,86.02,700.0,65.9422,65.9576,65.9422,65.9576,700.0
2013-08-23 12:15:00,85.99,86.03,85.98,86.03,5400.0,65.9346,65.9652,65.9269,65.9652,5400.0
2013-08-23 12:20:00,86.02,86.02,85.98,86.0,8100.0,65.9576,65.9576,65.9269,65.9422,8100.0
2013-08-23 12:25:00,86.01,86.01,85.98,86.0,32200.0,65.9499,65.9499,65.9269,65.9422,32200.0
2013-08-23 12:30:00,86.01,86.03,86.0,86.0,4100.0,65.9499,65.9652,65.9422,65.9422,4100.0
2013-08-23 12:35:00,86.01,86.09,86.0,86.09,8200.0,65.9499,66.0113,65.9422,66.0113,8200.0
2013-08-23 12:40:00,86.08,86.1,86.07,86.1,2800.0,66.0036,66.0189,65.9959,66.0189,2800.0
2013-08-23 12:45:00,86.07,86.07,86.05,86.05,3800.0,65.9959,65.9959,65.9806,65.9806,3800.0
2013-08-23 12:50:00,86.04,86.08,86.02,86.08,6100.0,65.9729,66.0036,65.9576,66.0036,6100.0
2013-08-23 12:55:00,86.09,86.1,86.09,86.1,600.0,66.0113,66.0189,66.0113,66.0189,600.0
2013-08-23 13:00:00,86.08,86.08,86.03,86.05,2300.0,66.0036,66.0036,65.9652,65.9806,2300.0
2013-08-23 13:05:00,86.05,86.06,86.03,86.05,3700.0,65.9806,65.9883,65.9652,65.9806,3700.0
2013-08-23 13:10:00,86.05,86.06,86.05,86.05,1400.0,65.9806,65.9883,65.9806,65.9806,1400.0
2013-08-23 13:15:00,86.05,86.06,86.02,86.04,42600.0,65.9806,65.9883,65.9576,65.9729,42600.0
2013-08-23 13:20:00,86.03,86.07,86.03,86.07,1800.0,65.9652,65.9959,65.9652,65.9959,1800.0
2013-08-23 13:25:00,86.06,86.07,86.05,86.05,3700.0,65.9883,65.9959,65.9806,65.9806,3700.0
2013-08-23 13:30:00,86.05,86.06,86.05,86.05,3600.0,65.9806,65.9883,65.9806,65.9806,3600.0
2013-08-23 13:35:00,86.05,86.08,86.04,86.08,4700.0,65.9806,66.0036,65.9729,66.0036,4700.0
2013-08-23 13:40:00,86.08,86.1,86.08,86.09,17300.0,66.0036,66.0189,66.0036,66.0113,17300.0
2013-08-23 13:45:00,86.09,86.09,86.07,86.07,4300.0,66.0113,66.0113,65.9959,65.9959,4300.0
2013-08-23 13:50:00,86.09,86.11,86.08,86.1,4200.0,66.0113,66.0266,66.0036,66.0189,4200.0
2013-08-23 13:55:00,86.11,86.14,86.09,86.1,15700.0,66.0266,66.0496,66.0113,66.0189,15700.0
2013-08-23 14:00:00,86.1,86.1,86.07,86.08,5400.0,66.0189,66.0189,65.9959,66.0036,5400.0
2013-08-23 14:05:00,86.09,86.09,86.06,86.06,14400.0,66.0113,66.0113,65.9883,65.9883,14400.0
2013-08-23 14:10:00,86.06,86.08,86.06,86.07,3500.0,65.9883,66.0036,65.9883,65.9959,3500.0
2013-08-23 14:15:00,86.06,86.06,86.04,86.05,7100.0,65.9883,65.9883,65.9729,65.9806,7100.0
2013-08-23 14:20:00,86.04,86.06,86.04,86.06,3900.0,65.9729,65.9883,65.9729,65.9883,3900.0
2013-08-23 14:25:00,86.06,86.08,86.05,86.06,15800.0,65.9883,66.0036,65.9806,65.9883,15800.0
2013-08-23 14:30:00,86.06,86.08,86.05,86.08,18100.0,65.9883,66.0036,65.9806,66.0036,18100.0
2013-08-23 14:35:00,86.09,86.1,86.09,86.1,18700.0,66.0113,66.0189,66.0113,66.0189,18700.0
2013-08-23 14:40:00,86.09,86.1,86.06,86.08,4000.0,66.0113,66.0189,65.9883,66.0036,4000.0
2013-08-23 14:45:00,86.08,86.08,86.06,86.08,8600.0,66.0036,66.0036,65.9883,66.0036,8600.0
2013-08-23 14:50:00,86.07,86.1,86.06,86.1,5800.0,65.9959,66.0189,65.9883,66.0189,5800.0
2013-08-23 14:55:00,86.09,86.13,86.08,86.13,12100.0,66.0113,66.0419,66.0036,66.0419,12100.0
2013-08-23 15:00:00,86.1,86.11,86.09,86.1,7800.0,66.0189,66.0266,66.0113,66.0189,7800.0
2013-08-23 15:05:00,86.1,86.12,86.09,86.11,14300.0,66.0189,66.0343,66.0113,66.0266,14300.0
2013-08-23 15:10:00,86.11,86.13,86.09,86.09,10100.0,66.0266,66.0419,66.0113,66.0113,10100.0
2013-08-23 15:15:00,86.1,86.12,86.1,86.11,4100.0,66.0189,66.0343,66.0189,66.0266,4100.0
2013-08-23 15:20:00,86.12,86.15,86.12,86.15,3200.0,66.0343,66.0573,66.0343,66.0573,3200.0
2013-08-23 15:25:00,86.16,86.18,86.15,86.18,6000.0,66.0649,66.0803,66.0573,66.0803,6000.0
2013-08-23 15:30:00,86.18,86.2,86.14,86.14,5400.0,66.0803,66.0956,66.0496,66.0496,5400.0
2013-08-23 15:35:00,86.14,86.17,86.13,86.17,8600.0,66.0496,66.0726,66.0419,66.0726,8600.0
2013-08-23 15:40:00,86.16,86.19,86.16,86.19,9500.0,66.0649,66.0879,66.0649,66.0879,9500.0
2013-08-23 15:45:00,86.2,86.32,86.2,86.29,42200.0,66.0956,66.1876,66.0956,66.1646,42200.0
2013-08-23 15:50:00,86.29,86.3,86.25,86.28,20000.0,66.1646,66.1723,66.1339,66.1569,20000.0
2013-08-23 15:55:00,86.3,86.3,86.2,86.21,26500.0,66.1723,66.1723,66.0956,66.1033,26500.0
2013-08-26 09:30:00,86.38,86.38,86.22,86.24,18500.0,66.2336,66.2336,66.1109,66.1263,18500.0
2013-08-26 09:35:00,86.22,86.27,86.16,86.27,5100.0,66.1109,66.1493,66.0649,66.1493,5100.0
2013-08-26 09:40:00,86.26,86.34,86.24,86.34,1900.0,66.1416,66.2029,66.1263,66.2029,1900.0
2013-08-26 09:45:00,86.36,86.39,86.32,86.33,9400.0,66.2183,66.2413,66.1876,66.1953,9400.0
2013-08-26 09:50:00,86.35,86.37,86.3,86.31,7400.0,66.2106,66.226,66.1723,66.1799,7400.0
2013-08-26 09:55:00,86.3,86.3,86.24,86.24,6300.0,66.1723,66.1723,66.1263,66.1263,6300.0
2013-08-26 10:00:00,86.23,86.29,86.2,86.28,4500.0,66.1186,66.1646,66.0956,66.1569,4500.0
2013-08-26 10:05:00,86.29,86.34,86.26,86.32,7900.0,66.1646,66.2029,66.1416,66.1876,7900.0
2013-08-26 10:10:00,86.3,86.35,86.29,86.34,6800.0,66.1723,66.2106,66.1646,66.2029,6800.0
2013-08-26 10:15:00,86.35,86.4,86.32,86.32,10400.0,66.2106,66.249,66.1876,66.1876,10400.0
2013-08-26 10:20:00,86.33,86.36,86.31,86.36,4300.0,66.1953,66.2183,66.1799,66.2183,4300.0
2013-08-26 10:25:00,86.37,86.39,86.33,86.33,8900.0,66.226,66.2413,66.1953,66.1953,8900.0
2013-08-26 10:30:00,86.36,86.38,86.3,86.3,4000.0,66.2183,66.2336,66.1723,66.1723,4000.0
2013-08-26 10:35:00,86.31,86.39,86.31,86.39,3700.0,66.1799,66.2413,66.1799,66.2413,3700.0
2013-08-26 10:40:00,86.39,86.41,86.39,86.4,7900.0,66.2413,66.2566,66.2413,66.249,7900.0
2013-08-26 10:45:00,86.4,86.41,86.35,86.38,11500.0,66.249,66.2566,66.2106,66.2336,11500.0
2013-08-26 10:50:00,86.39,86.39,86.36,86.39,9300.0,66.2413,66.2413,66.2183,66.2413,9300.0
2013-08-26 10:55:00,86.38,86.43,86.37,86.42,3600.0,66.2336,66.272,66.226,66.2643,3600.0
2013-08-26 11:00:00,86.43,86.46,86.43,86.44,4700.0,66.272,66.295,66.272,66.2796,4700.0
2013-08-26 11:05:00,86.42,86.43,86.4,86.41,2300.0,66.2643,66.272,66.249,66.2566,2300.0
2013-08-26 11:10:00,86.41,86.43,86.39,86.43,3600.0,66.2566,66.272,66.2413,66.272,3600.0
2013-08-26 11:15:00,86.44,86.44,86.4,86.42,4800.0,66.2796,66.2796,66.249,66.2643,4800.0
2013-08-26 11:20:00,86.43,86.44,86.41,86.41,5500.0,66.272,66.2796,66.2566,66.2566,5500.0
2013-08-26 11:25:00,86.4,86.4,86.38,86.4,1800.0,66.249,66.249,66.2336,66.249,1800.0
2013-08-26 11:30:00,86.4,86.47,86.4,86.45,7300.0,66.249,66.3026,66.249,66.2873,7300.0
2013-08-26 11:35:00,86.45,86.45,86.43,86.43,2900.0,66.2873,66.2873,66.272,66.272,2900.0
2013-08-26 11:40:00,86.42,86.43,86.38,86.38,5000.0,66.2643,66.272,66.2336,66.2336,5000.0
2013-08-26 11:45:00,86.38,86.39,86.38,86.39,2800.0,66.2336,66.2413,66.2336,66.2413,2800.0
2013-08-26 11:50:00,86.39,86.4,86.35,86.36,4000.0,66.2413,66.249,66.2106,66.2183,4000.0
2013-08-26 11:55:00,86.37,86.38,86.35,86.38,2800.0,66.226,66.2336,66.2106,66.2336,2800.0
2013-08-26 12:00:00,86.37,86.37,86.36,86.37,5100.0,66.226,66.226,66.2183,66.226,5100.0
2013-08-26 12:05:00,86.37,86.37,86.31,86.31,1400.0,66.226,66.226,66.1799,66.1799,1400.0
2013-08-26 12:10:00,86.32,86.33,86.32,86.32,900.0,66.1876,66.1953,66.1876,66.1876,900.0
2013-08-26 12:15:00,86.33,86.33,86.31,86.32,26400.0,66.1953,66.1953,66.1799,66.1876,26400.0
2013-08-26 12:20:00,86.32,86.38,86.32,86.36,4500.0,66.1876,66.2336,66.1876,66.2183,4500.0
2013-08-26 12:25:00,86.36,86.37,86.31,86.32,24500.0,66.2183,66.226,66.1799,66.1876,24500.0
2013-08-26 12:30:00,86.32,86.39,86.31,86.36,9900.0,66.1876,66.2413,66.1799,66.2183,9900.0
2013-08-26 12:35:00,86.35,86.35,86.33,86.33,900.0,66.2106,66.2106,66.1953,66.1953,900.0
2013-08-26 12:40:00,86.34,86.35,86.32,86.33,3300.0,66.2029,66.2106,66.1876,66.1953,3300.0
2013-08-26 12:45:00,86.33,86.34,86.31,86.31,1500.0,66.1953,66.2029,66.1799,66.1799,1500.0
2013-08-26 12:50:00,86.32,86.34,86.32,86.34,1300.0,66.1876,66.2029,66.1876,66.2029,1300.0
2013-08-26 12:55:00,86.33,86.35,86.33,86.35,1300.0,66.1953,66.2106,66.1953,66.2106,1300.0
2013-08-26 13:00:00,86.34,86.36,86.33,86.34,4900.0,66.2029,66.2183,66.1953,66.2029,4900.0
2013-08-26 13:05:00,86.35,86.37,86.35,86.36,2000.0,66.2106,66.226,66.2106,66.2183,2000.0
2013-08-26 13:10:00,86.36,86.38,86.36,86.36,10600.0,66.2183,66.2336,66.2183,66.2183,10600.0
2013-08-26 13:15:00,86.36,86.37,86.34,86.35,62400.0,66.2183,66.226,66.2029,66.2106,62400.0
2013-08-26 13:20:00,86.35,86.36,86.34,86.36,22200.0,66.2106,66.2183,66.2029,66.2183,22200.0
2013-08-26 13:25:00,86.36,86.37,86.3,86.3,6500.0,66.2183,66.226,66.1723,66.1723,6500.0
2013-08-26 13:30:00,86.29,86.29,86.28,86.28,900.0,66.1646,66.1646,66.1569,66.1569,900.0
2013-08-26 13:35:00,86.29,86.29,86.26,86.26,8000.0,66.1646,66.1646,66.1416,66.1416,8000.0
2013-08-26 13:40:00,86.26,86.26,86.23,86.24,12200.0,66.1416,66.1416,66.1186,66.1263,12200.0
2013-08-26 13:45:00,86.26,86.26,86.24,86.25,9600.0,66.1416,66.1416,66.1263,66.1339,9600.0
2013-08-26 13:50:00,86.24,86.24,86.21,86.24,5400.0,66.1263,66.1263,66.1033,66.1263,5400.0
2013-08-26 13:55:00,86.25,86.27,86.25,86.25,3300.0,66.1339,66.1493,66.1339,66.1339,3300.0
2013-08-26 14:00:00,86.24,86.28,86.22,86.27,2000.0,66.1263,66.1569,66.1109,66.1493,2000.0
2013-08-26 14:05:00,86.26,86.26,86.23,86.23,8000.0,66.1416,66.1416,66.1186,66.1186,8000.0
2013-08-26 14:10:00,86.24,86.25,86.24,86.24,3600.0,66.1263,66.1339,66.1263,66.1263,3600.0
2013-08-26 14:15:00,86.25,86.25,86.22,86.23,2700.0,66.1339,66.1339,66.1109,66.1186,2700.0
2013-08-26 14:20:00,86.24,86.25,86.22,86.23,14700.0,66.1263,66.1339,66.1109,66.1186,14700.0
2013-08-26 14:25:00,86.23,86.26,86.23,86.25,6700.0,66.1186,66.1416,66.1186,66.1339,6700.0
2013-08-26 14:30:00,86.25,86.26,86.23,86.24,26500.0,66.1339,66.1416,66.1186,66.1263,26500.0
2013-08-26 14:35:00,86.23,86.24,86.22,86.22,3100.0,66.1186,66.1263,66.1109,66.1109,3100.0
2013-08-26 14:40:00,86.22,86.26,86.21,86.24,11400.0,66.1109,66.1416,66.1033,66.1263,11400.0
2013-08-26 14:45:00,86.24,86.25,86.22,86.23,7400.0,66.1263,66.1339,66.1109,66.1186,7400.0
2013-08-26 14:50:00,86.24,86.26,86.23,86.24,10700.0,66.1263,66.1416,66.1186,66.1263,10700.0
2013-08-26 14:55:00,86.24,86.26,86.23,86.26,8200.0,66.1263,66.1416,66.1186,66.1416,8200.0
2013-08-26 15:00:00,86.27,86.28,86.25,86.28,11800.0,66.1493,66.1569,66.1339,66.1569,11800.0
2013-08-26 15:05:00,86.29,86.29,86.27,86.28,8100.0,66.1646,66.1646,66.1493,66.1569,8100.0
2013-08-26 15:10:00,86.27,86.28,86.03,86.04,21400.0,66.1493,66.1569,65.9652,65.9729,21400.0
2013-08-26 15:15:00,86.02,86.07,85.98,86.02,22100.0,65.9576,65.9959,65.9269,65.9576,22100.0
2013-08-26 15:20:00,86.02,86.02,85.81,85.86,20300.0,65.9576,65.9576,65.7966,65.8349,20300.0
2013-08-26 15:25:00,85.85,85.87,85.75,85.87,10500.0,65.8272,65.8426,65.7506,65.8426,10500.0
2013-08-26 15:30:00,85.87,85.99,85.84,85.98,15400.0,65.8426,65.9346,65.8196,65.9269,15400.0
2013-08-26 15:35:00,85.95,86.0,85.91,85.94,37800.0,65.9039,65.9422,65.8732,65.8962,37800.0
2013-08-26 15:40:00,85.95,86.04,85.91,86.0,82400.0,65.9039,65.9729,65.8732,65.9422,82400.0
2013-08-26 15:45:00,86.0,86.0,85.9,85.92,15600.0,65.9422,65.9422,65.8656,65.8809,15600.0
2013-08-26 15:50:00,85.9,85.93,85.84,85.92,19900.0,65.8656,65.8886,65.8196,65.8809,19900.0
2013-08-26 15:55:00,85.91,85.91,85.82,85.83,55300.0,65.8732,65.8732,65.8042,65.8119,55300.0
2013-08-27 09:30:00,85.0,85.09,84.96,85.03,20300.0,65.1755,65.2445,65.1448,65.1985,20300.0
2013-08-27 09:35:00,85.01,85.11,84.97,85.11,4400.0,65.1831,65.2598,65.1525,65.2598,4400.0
2013-08-27 09:40:00,85.14,85.18,85.13,85.18,6900.0,65.2828,65.3135,65.2752,65.3135,6900.0
2013-08-27 09:45:00,85.16,85.22,85.13,85.21,9400.0,65.2982,65.3442,65.2752,65.3365,9400.0
2013-08-27 09:50:00,85.23,85.29,85.2,85.2,16300.0,65.3518,65.3978,65.3288,65.3288,16300.0
2013-08-27 09:55:00,85.2,85.23,85.14,85.22,10700.0,65.3288,65.3518,65.2828,65.3442,10700.0
2013-08-27 10:00:00,85.17,85.24,85.09,85.1,11200.0,65.3058,65.3595,65.2445,65.2522,11200.0
2013-08-27 10:05:00,85.11,85.11,85.05,85.08,30400.0,65.2598,65.2598,65.2138,65.2368,30400.0
2013-08-27 10:10:00,85.07,85.12,85.05,85.08,13500.0,65.2291,65.2675,65.2138,65.2368,13500.0
2013-08-27 10:15:00,85.07,85.07,84.99,85.02,16000.0,65.2291,65.2291,65.1678,65.1908,16000.0
2013-08-27 10:20:00,85.02,85.03,84.98,84.98,4300.0,65.1908,65.1985,65.1601,65.1601,4300.0
2013-08-27 10:25:00,84.98,84.98,84.85,84.88,14400.0,65.1601,65.1601,65.0605,65.0835,14400.0
2013-08-27 10:30:00,84.89,84.96,84.89,84.93,9900.0,65.0911,65.1448,65.0911,65.1218,9900.0
2013-08-27 10:35:00,84.93,84.98,84.9,84.97,22500.0,65.1218,65.1601,65.0988,65.1525,22500.0
2013-08-27 10:40:00,84.97,85.04,84.96,85.04,12000.0,65.1525,65.2061,65.1448,65.2061,12000.0
2013-08-27 10:45:00,85.01,85.01,84.9,84.9,50700.0,65.1831,65.1831,65.0988,65.0988,50700.0
2013-08-27 10:50:00,84.92,84.92,84.82,84.91,24400.0,65.1141,65.1141,65.0375,65.1065,24400.0
2013-08-27 10:55:00,84.9,85.08,84.9,85.08,9000.0,65.0988,65.2368,65.0988,65.2368,9000.0
2013-08-27 11:00:00,85.07,85.07,85.03,85.05,6900.0,65.2291,65.2291,65.1985,65.2138,6900.0
2013-08-27 11:05:00,85.05,85.06,85.0,85.02,6800.0,65.2138,65.2215,65.1755,65.1908,6800.0
2013-08-27 11:10:00,85.01,85.02,84.97,84.97,7400.0,65.1831,65.1908,65.1525,65.1525,7400.0
2013-08-27 11:15:00,84.99,85.07,84.96,85.06,7700.0,65.1678,65.2291,65.1448,65.2215,7700.0
2013-08-27 11:20:00,85.06,85.07,85.01,85.06,5900.0,65.2215,65.2291,65.1831,65.2215,5900.0
2013-08-27 11:25:00,85.07,85.14,85.07,85.13,4600.0,65.2291,65.2828,65.2291,65.2752,4600.0
2013-08-27 11:30:00,85.1,85.12,85.06,85.06,12000.0,65.2522,65.2675,65.2215,65.2215,12000.0
2013-08-27 11:35:00,85.04,85.06,85.01,85.05,7200.0,65.2061,65.2215,65.1831,65.2138,7200.0
2013-08-27 11:40:00,85.05,85.08,84.97,84.98,11100.0,65.2138,65.2368,65.1525,65.1601,11100.0
2013-08-27 11:45:00,84.98,84.99,84.93,84.93,6900.0,65.1601,65.1678,65.1218,65.1218,6900.0
2013-08-27 11:50:00,84.94,84.98,84.94,84.96,3100.0,65.1295,65.1601,65.1295,65.1448,3100.0
2013-08-27 11:55:00,84.94,85.01,84.94,85.0,6600.0,65.1295,65.1831,65.1295,65.1755,6600.0
2013-08-27 12:00:00,85.0,85.0,84.9,84.9,7000.0,65.1755,65.1755,65.0988,65.0988,7000.0
2013-08-27 12:05:00,84.88,84.9,84.85,84.9,6700.0,65.0835,65.0988,65.0605,65.0988,6700.0
2013-08-27 12:10:00,84.91,84.93,84.87,84.87,7100.0,65.1065,65.1218,65.0758,65.0758,7100.0
2013-08-27 12:15:00,84.86,84.9,84.82,84.87,6800.0,65.0681,65.0988,65.0375,65.0758,6800.0
2013-08-27 12:20:00,84.9,84.91,84.87,84.88,4200.0,65.0988,65.1065,65.0758,65.0835,4200.0
2013-08-27 12:25:00,84.88,84.92,84.86,84.89,8300.0,65.0835,65.1141,65.0681,65.0911,8300.0
2013-08-27 12:30:00,84.88,84.92,84.87,84.91,6100.0,65.0835,65.1141,65.0758,65.1065,6100.0
2013-08-27 12:35:00,84.92,84.95,84.92,84.94,1700.0,65.1141,65.1371,65.1141,65.1295,1700.0
2013-08-27 12:40:00,84.94,84.94,84.82,84.85,8900.0,65.1295,65.1295,65.0375,65.0605,8900.0
2013-08-27 12:45:00,84.85,84.9,84.79,84.9,7400.0,65.0605,65.0988,65.0145,65.0988,7400.0
2013-08-27 12:50:00,84.89,84.92,84.87,84.91,2500.0,65.0911,65.1141,65.0758,65.1065,2500.0
2013-08-27 12:55:00,84.91,84.93,84.83,84.83,8000.0,65.1065,65.1218,65.0451,65.0451,8000.0
2013-08-27 13:00:00,84.82,84.82,84.78,84.8,5000.0,65.0375,65.0375,65.0068,65.0221,5000.0
2013-08-27 13:05:00,84.8,84.84,84.8,84.84,6900.0,65.0221,65.0528,65.0221,65.0528,6900.0
2013-08-27 13:10:00,84.84,84.85,84.81,84.84,7900.0,65.0528,65.0605,65.0298,65.0528,7900.0
2013-08-27 13:15:00,84.84,84.84,84.79,84.8,50700.0,65.0528,65.0528,65.0145,65.0221,50700.0
2013-08-27 13:20:00,84.8,84.8,84.76,84.79,24400.0,65.0221,65.0221,64.9915,65.0145,24400.0
2013-08-27 13:25:00,84.75,84.75,84.69,84.73,12000.0,64.9838,64.9838,64.9378,64.9684,12000.0
2013-08-27 13:30:00,84.73,84.79,84.72,84.79,5900.0,64.9684,65.0145,64.9608,65.0145,5900.0
2013-08-27 13:35:00,84.82,84.83,84.79,84.79,3500.0,65.0375,65.0451,65.0145,65.0145,3500.0
2013-08-27 13:40:00,84.79,84.84,84.79,84.84,7100.0,65.0145,65.0528,65.0145,65.0528,7100.0
2013-08-27 13:45:00,84.85,84.9,84.84,84.9,13300.0,65.0605,65.0988,65.0528,65.0988,13300.0
2013-08-27 13:50:00,84.91,84.91,84.84,84.84,7000.0,65.1065,65.1065,65.0528,65.0528,7000.0
2013-08-27 13:55:00,84.83,84.84,84.81,84.81,5600.0,65.0451,65.0528,65.0298,65.0298,5600.0
2013-08-27 14:00:00,84.79,84.79,84.78,84.79,5000.0,65.0145,65.0145,65.0068,65.0145,5000.0
2013-08-27 14:05:00,84.79,84.81,84.75,84.76,10300.0,65.0145,65.0298,64.9838,64.9915,10300.0
2013-08-27 14:10:00,84.75,84.75,84.67,84.67,21400.0,64.9838,64.9838,64.9224,64.9224,21400.0
2013-08-27 14:15:00,84.67,84.72,84.67,84.7,18700.0,64.9224,64.9608,64.9224,64.9454,18700.0
2013-08-27 14:20:00,84.7,84.71,84.6,84.62,32300.0,64.9454,64.9531,64.8688,64.8841,32300.0
2013-08-27 14:25:00,84.62,84.63,84.55,84.63,23800.0,64.8841,64.8918,64.8304,64.8918,23800.0
2013-08-27 14:30:00,84.63,84.64,84.58,84.58,8800.0,64.8918,64.8994,64.8534,64.8534,8800.0
2013-08-27 14:35:00,84.57,84.59,84.5,84.59,12300.0,64.8458,64.8611,64.7921,64.8611,12300.0
2013-08-27 14:40:00,84.58,84.65,84.57,84.64,22900.0,64.8534,64.9071,64.8458,64.8994,22900.0
2013-08-27 14:45:00,84.64,84.68,84.63,84.64,16600.0,64.8994,64.9301,64.8918,64.8994,16600.0
2013-08-27 14:50:00,84.63,84.64,84.6,84.62,18000.0,64.8918,64.8994,64.8688,64.8841,18000.0
2013-08-27 14:55:00,84.64,84.68,84.61,84.62,17500.0,64.8994,64.9301,64.8764,64.8841,17500.0
2013-08-27 15:00:00,84.61,84.68,84.59,84.68,5600.0,64.8764,64.9301,64.8611,64.9301,5600.0
2013-08-27 15:05:00,84.68,84.71,84.64,84.66,14300.0,64.9301,64.9531,64.8994,64.9148,14300.0
2013-08-27 15:10:00,84.65,84.65,84.5,84.51,16400.0,64.9071,64.9071,64.7921,64.7998,16400.0
2013-08-27 15:15:00,84.52,84.55,84.45,84.5,22600.0,64.8074,64.8304,64.7538,64.7921,22600.0
2013-08-27 15:20:00,84.49,84.57,84.49,84.52,29900.0,64.7844,64.8458,64.7844,64.8074,29900.0
2013-08-27 15:25:00,84.52,84.55,84.44,84.51,72100.0,64.8074,64.8304,64.7461,64.7998,72100.0
2013-08-27 15:30:00,84.51,84.53,84.41,84.44,26000.0,64.7998,64.8151,64.7231,64.7461,26000.0
2013-08-27 15:35:00,84.42,84.52,84.39,84.45,22800.0,64.7307,64.8074,64.7077,64.7538,22800.0
2013-08-27 15:40:00,84.45,84.52,84.43,84.5,30500.0,64.7538,64.8074,64.7384,64.7921,30500.0
2013-08-27 15:45:00,84.5,84.57,84.48,84.54,35000.0,64.7921,64.8458,64.7768,64.8228,35000.0
2013-08-27 15:50:00,84.54,84.55,84.45,84.45,20800.0,64.8228,64.8304,64.7538,64.7538,20800.0
2013-08-27 15:55:00,84.45,84.5,84.42,84.42,48700.0,64.7538,64.7921,64.7307,64.7307,48700.0
2013-08-28 09:30:00,84.38,84.44,84.35,84.35,58000.0,64.7001,64.7461,64.6771,64.6771,58000.0
2013-08-28 09:35:00,84.35,84.46,84.23,84.45,52500.0,64.6771,64.7614,64.5851,64.7538,52500.0
2013-08-28 09:40:00,84.48,84.63,84.48,84.63,26500.0,64.7768,64.8918,64.7768,64.8918,26500.0
2013-08-28 09:45:00,84.6,84.63,84.57,84.62,6200.0,64.8688,64.8918,64.8458,64.8841,6200.0
2013-08-28 09:50:00,84.62,84.66,84.58,84.59,8000.0,64.8841,64.9148,64.8534,64.8611,8000.0
2013-08-28 09:55:00,84.58,84.59,84.51,84.52,15700.0,64.8534,64.8611,64.7998,64.8074,15700.0
2013-08-28 10:00:00,84.53,84.59,84.47,84.47,10800.0,64.8151,64.8611,64.7691,64.7691,10800.0
2013-08-28 10:05:00,84.48,84.56,84.45,84.48,13800.0,64.7768,64.8381,64.7538,64.7768,13800.0
2013-08-28 10:10:00,84.48,84.64,84.48,84.58,18300.0,64.7768,64.8994,64.7768,64.8534,18300.0
2013-08-28 10:15:00,84.6,84.68,84.6,84.68,7900.0,64.8688,64.9301,64.8688,64.9301,7900.0
2013-08-28 10:20:00,84.67,84.67,84.62,84.65,2600.0,64.9224,64.9224,64.8841,64.9071,2600.0
2013-08-28 10:25:00,84.65,84.71,84.63,84.67,7800.0,64.9071,64.9531,64.8918,64.9224,7800.0
2013-08-28 10:30:00,84.66,84.71,84.62,84.71,6400.0,64.9148,64.9531,64.8841,64.9531,6400.0
2013-08-28 10:35:00,84.73,84.79,84.7,84.75,13600.0,64.9684,65.0145,64.9454,64.9838,13600.0
2013-08-28 10:40:00,84.75,84.75,84.72,84.74,3400.0,64.9838,64.9838,64.9608,64.9761,3400.0
2013-08-28 10:45:00,84.74,84.77,84.7,84.73,7200.0,64.9761,64.9991,64.9454,64.9684,7200.0
2013-08-28 10:50:00,84.72,84.76,84.72,84.76,4600.0,64.9608,64.9915,64.9608,64.9915,4600.0
2013-08-28 10:55:00,84.78,84.83,84.78,84.82,3300.0,65.0068,65.0451,65.0068,65.0375,3300.0
2013-08-28 11:00:00,84.82,84.85,84.82,84.82,10000.0,65.0375,65.0605,65.0375,65.0375,10000.0
2013-08-28 11:05:00,84.81,84.83,84.79,84.83,7500.0,65.0298,65.0451,65.0145,65.0451,7500.0
2013-08-28 11:10:00,84.85,84.9,84.84,84.89,3300.0,65.0605,65.0988,65.0528,65.0911,3300.0
2013-08-28 11:15:00,84.89,84.89,84.81,84.82,25100.0,65.0911,65.0911,65.0298,65.0375,25100.0
2013-08-28 11:20:00,84.83,84.89,84.83,84.88,5000.0,65.0451,65.0911,65.0451,65.0835,5000.0
2013-08-28 11:25:00,84.88,84.88,84.82,84.82,5700.0,65.0835,65.0835,65.0375,65.0375,5700.0
2013-08-28 11:30:00,84.83,84.84,84.77,84.77,4400.0,65.0451,65.0528,64.9991,64.9991,4400.0
2013-08-28 11:35:00,84.78,84.82,84.78,84.8,19100.0,65.0068,65.0375,65.0068,65.0221,19100.0
2013-08-28 11:40:00,84.78,84.83,84.77,84.83,15800.0,65.0068,65.0451,64.9991,65.0451,15800.0
2013-08-28 11:45:00,84.85,84.85,84.81,84.81,3400.0,65.0605,65.0605,65.0298,65.0298,3400.0
2013-08-28 11:50:00,84.83,84.91,84.83,84.9,9300.0,65.0451,65.1065,65.0451,65.0988,9300.0
2013-08-28 11:55:00,84.9,84.97,84.9,84.97,3700.0,65.0988,65.1525,65.0988,65.1525,3700.0
2013-08-28 12:00:00,84.96,84.96,84.92,84.92,8800.0,65.1448,65.1448,65.1141,65.1141,8800.0
2013-08-28 12:05:00,84.92,84.95,84.9,84.93,3300.0,65.1141,65.1371,65.0988,65.1218,3300.0
2013-08-28 12:10:00,84.95,84.95,84.9,84.9,6000.0,65.1371,65.1371,65.0988,65.0988,6000.0
2013-08-28 12:15:00,84.91,84.96,84.9,84.93,6500.0,65.1065,65.1448,65.0988,65.1218,6500.0
2013-08-28 12:20:00,84.93,84.94,84.9,84.94,1600.0,65.1218,65.1295,65.0988,65.1295,1600.0
2013-08-28 12:25:00,84.99,85.01,84.99,85.0,4500.0,65.1678,65.1831,65.1678,65.1755,4500.0
2013-08-28 12:30:00,85.0,85.02,85.0,85.0,4900.0,65.1755,65.1908,65.1755,65.1755,4900.0
2013-08-28 12:35:00,84.98,85.02,84.98,85.0,4000.0,65.1601,65.1908,65.1601,65.1755,4000.0
2013-08-28 12:40:00,85.0,85.0,84.95,84.98,6500.0,65.1755,65.1755,65.1371,65.1601,6500.0
2013-08-28 12:45:00,84.99,84.99,84.97,84.97,2500.0,65.1678,65.1678,65.1525,65.1525,2500.0
2013-08-28 12:50:00,84.99,85.02,84.99,85.01,4900.0,65.1678,65.1908,65.1678,65.1831,4900.0
2013-08-28 12:55:00,85.01,85.03,85.0,85.0,3200.0,65.1831,65.1985,65.1755,65.1755,3200.0
2013-08-28 13:00:00,85.0,85.04,85.0,85.04,1400.0,65.1755,65.2061,65.1755,65.2061,1400.0
2013-08-28 13:05:00,85.04,85.05,85.02,85.04,1100.0,65.2061,65.2138,65.1908,65.2061,1100.0
2013-08-28 13:10:00,85.0,85.0,84.99,84.99,5700.0,65.1755,65.1755,65.1678,65.1678,5700.0
2013-08-28 13:15:00,84.99,84.99,84.93,84.95,21000.0,65.1678,65.1678,65.1218,65.1371,21000.0
2013-08-28 13:20:00,84.97,84.99,84.94,84.99,9100.0,65.1525,65.1678,65.1295,65.1678,9100.0
2013-08-28 13:25:00,84.98,85.0,84.96,85.0,7300.0,65.1601,65.1755,65.1448,65.1755,7300.0
2013-08-28 13:30:00,85.01,85.01,84.93,84.95,5400.0,65.1831,65.1831,65.1218,65.1371,5400.0
2013-08-28 13:35:00,84.94,84.98,84.94,84.97,4800.0,65.1295,65.1601,65.1295,65.1525,4800.0
2013-08-28 13:40:00,84.98,85.0,84.98,84.98,2700.0,65.1601,65.1755,65.1601,65.1601,2700.0
2013-08-28 13:45:00,84.99,85.0,84.97,85.0,3600.0,65.1678,65.1755,65.1525,65.1755,3600.0
2013-08-28 13:50:00,85.0,85.01,84.99,84.99,13300.0,65.1755,65.1831,65.1678,65.1678,13300.0
2013-08-28 13:55:00,84.97,84.99,84.96,84.99,5100.0,65.1525,65.1678,65.1448,65.1678,5100.0
2013-08-28 14:00:00,85.02,85.03,85.01,85.01,11900.0,65.1908,65.1985,65.1831,65.1831,11900.0
2013-08-28 14:05:00,85.02,85.02,84.94,84.94,3900.0,65.1908,65.1908,65.1295,65.1295,3900.0
2013-08-28 14:10:00,84.91,84.91,84.85,84.89,4000.0,65.1065,65.1065,65.0605,65.0911,4000.0
2013-08-28 14:15:00,84.89,84.9,84.84,84.84,3100.0,65.0911,65.0988,65.0528,65.0528,3100.0
2013-08-28 14:20:00,84.84,84.89,84.84,84.88,20600.0,65.0528,65.0911,65.0528,65.0835,20600.0
2013-08-28 14:25:00,84.89,84.89,84.87,84.87,1900.0,65.0911,65.0911,65.0758,65.0758,1900.0
2013-08-28 14:30:00,84.87,84.87,84.84,84.84,3400.0,65.0758,65.0758,65.0528,65.0528,3400.0
2013-08-28 14:35:00,84.85,84.85,84.77,84.79,6000.0,65.0605,65.0605,64.9991,65.0145,6000.0
2013-08-28 14:40:00,84.79,84.81,84.74,84.75,8700.0,65.0145,65.0298,64.9761,64.9838,8700.0
2013-08-28 14:45:00,84.73,84.81,84.72,84.79,6800.0,64.9684,65.0298,64.9608,65.0145,6800.0
2013-08-28 14:50:00,84.8,84.81,84.78,84.8,9200.0,65.0221,65.0298,65.0068,65.0221,9200.0
2013-08-28 14:55:00,84.81,84.82,84.77,84.77,2500.0,65.0298,65.0375,64.9991,64.9991,2500.0
2013-08-28 15:00:00,84.78,84.8,84.75,84.8,11600.0,65.0068,65.0221,64.9838,65.0221,11600.0
2013-08-28 15:05:00,84.79,84.87,84.78,84.87,9500.0,65.0145,65.0758,65.0068,65.0758,9500.0
2013-08-28 15:10:00,84.89,84.95,84.89,84.93,15800.0,65.0911,65.1371,65.0911,65.1218,15800.0
2013-08-28 15:15:00,84.95,84.95,84.86,84.86,2400.0,65.1371,65.1371,65.0681,65.0681,2400.0
2013-08-28 15:20:00,84.87,84.95,84.87,84.92,19600.0,65.0758,65.1371,65.0758,65.1141,19600.0
2013-08-28 15:25:00,84.93,84.94,84.89,84.9,10600.0,65.1218,65.1295,65.0911,65.0988,10600.0
2013-08-28 15:30:00,84.91,84.96,84.91,84.94,9900.0,65.1065,65.1448,65.1065,65.1295,9900.0
2013-08-28 15:35:00,84.94,84.96,84.87,84.87,27400.0,65.1295,65.1448,65.0758,65.0758,27400.0
2013-08-28 15:40:00,84.88,84.88,84.83,84.85,14600.0,65.0835,65.0835,65.0451,65.0605,14600.0
2013-08-28 15:45:00,84.85,84.86,84.77,84.78,13700.0,65.0605,65.0681,64.9991,65.0068,13700.0
2013-08-28 15:50:00,84.78,84.81,84.76,84.77,50800.0,65.0068,65.0298,64.9915,64.9991,50800.0
2013-08-28 15:55:00,84.77,84.78,84.71,84.71,60200.0,64.9991,65.0068,64.9531,64.9531,60200.0
2013-08-29 09:30:00,84.55,84.61,84.47,84.6,22100.0,64.8304,64.8764,64.7691,64.8688,22100.0
2013-08-29 09:35:00,84.6,84.7,84.6,84.69,4800.0,64.8688,64.9454,64.8688,64.9378,4800.0
2013-08-29 09:40:00,84.69,84.77,84.69,84.77,7300.0,64.9378,64.9991,64.9378,64.9991,7300.0
2013-08-29 09:45:00,84.79,84.82,84.78,84.8,10100.0,65.0145,65.0375,65.0068,65.0221,10100.0
2013-08-29 09:50:00,84.8,84.94,84.8,84.9,3800.0,65.0221,65.1295,65.0221,65.0988,3800.0
2013-08-29 09:55:00,84.91,84.91,84.83,84.84,6500.0,65.1065,65.1065,65.0451,65.0528,6500.0
2013-08-29 10:00:00,84.84,84.86,84.8,84.83,4200.0,65.0528,65.0681,65.0221,65.0451,4200.0
2013-08-29 10:05:00,84.86,84.9,84.81,84.9,6800.0,65.0681,65.0988,65.0298,65.0988,6800.0
2013-08-29 10:10:00,84.91,84.98,84.85,84.96,5100.0,65.1065,65.1601,65.0605,65.1448,5100.0
2013-08-29 10:15:00,84.97,84.99,84.93,84.96,7100.0,65.1525,65.1678,65.1218,65.1448,7100.0
2013-08-29 10:20:00,84.97,84.98,84.87,84.88,10300.0,65.1525,65.1601,65.0758,65.0835,10300.0
2013-08-29 10:25:00,84.89,84.92,84.85,84.87,10500.0,65.0911,65.1141,65.0605,65.0758,10500.0
2013-08-29 10:30:00,84.89,84.92,84.89,84.92,4600.0,65.0911,65.1141,65.0911,65.1141,4600.0
2013-08-29 10:35:00,84.9,85.05,84.89,85.03,27600.0,65.0988,65.2138,65.0911,65.1985,27600.0
2013-08-29 10:40:00,85.04,85.14,85.04,85.14,6300.0,65.2061,65.2828,65.2061,65.2828,6300.0
2013-08-29 10:45:00,85.16,85.16,85.08,85.09,18200.0,65.2982,65.2982,65.2368,65.2445,18200.0
2013-08-29 10:50:00,85.08,85.15,85.08,85.15,8900.0,65.2368,65.2905,65.2368,65.2905,8900.0
2013-08-29 10:55:00,85.13,85.18,85.11,85.12,4100.0,65.2752,65.3135,65.2598,65.2675,4100.0
2013-08-29 11:00:00,85.13,85.15,85.12,85.14,10400.0,65.2752,65.2905,65.2675,65.2828,10400.0
2013-08-29 11:05:00,85.13,85.14,85.07,85.08,48500.0,65.2752,65.2828,65.2291,65.2368,48500.0
2013-08-29 11:10:00,85.09,85.14,85.08,85.13,12300.0,65.2445,65.2828,65.2368,65.2752,12300.0
2013-08-29 11:15:00,85.12,85.12,85.06,85.1,12800.0,65.2675,65.2675,65.2215,65.2522,12800.0
2013-08-29 11:20:00,85.12,85.17,85.12,85.13,20000.0,65.2675,65.3058,65.2675,65.2752,20000.0
2013-08-29 11:25:00,85.12,85.19,85.12,85.17,9900.0,65.2675,65.3212,65.2675,65.3058,9900.0
2013-08-29 11:30:00,85.18,85.19,85.16,85.16,9100.0,65.3135,65.3212,65.2982,65.2982,9100.0
2013-08-29 11:35:00,85.15,85.16,85.14,85.15,5900.0,65.2905,65.2982,65.2828,65.2905,5900.0
2013-08-29 11:40:00,85.15,85.15,85.14,85.15,5700.0,65.2905,65.2905,65.2828,65.2905,5700.0
2013-08-29 11:45:00,85.15,85.17,85.12,85.12,26900.0,65.2905,65.3058,65.2675,65.2675,26900.0
2013-08-29 11:50:00,85.13,85.16,85.13,85.14,16600.0,65.2752,65.2982,65.2752,65.2828,16600.0
2013-08-29 11:55:00,85.15,85.17,85.14,85.17,12900.0,65.2905,65.3058,65.2828,65.3058,12900.0
2013-08-29 12:00:00,85.18,85.18,85.16,85.17,12200.0,65.3135,65.3135,65.2982,65.3058,12200.0
2013-08-29 12:05:00,85.16,85.19,85.15,85.15,24300.0,65.2982,65.3212,65.2905,65.2905,24300.0
2013-08-29 12:10:00,85.14,85.14,85.08,85.08,12000.0,65.2828,65.2828,65.2368,65.2368,12000.0
2013-08-29 12:15:00,85.08,85.09,85.05,85.09,12600.0,65.2368,65.2445,65.2138,65.2445,12600.0
2013-08-29 12:20:00,85.08,85.09,85.07,85.07,11500.0,65.2368,65.2445,65.2291,65.2291,11500.0
2013-08-29 12:25:00,85.08,85.1,85.08,85.09,8100.0,65.2368,65.2522,65.2368,65.2445,8100.0
2013-08-29 12:30:00,85.1,85.1,85.02,85.02,16800.0,65.2522,65.2522,65.1908,65.1908,16800.0
2013-08-29 12:35:00,85.03,85.03,84.99,85.02,20200.0,65.1985,65.1985,65.1678,65.1908,20200.0
2013-08-29 12:40:00,85.02,85.04,85.02,85.03,7400.0,65.1908,65.2061,65.1908,65.1985,7400.0
2013-08-29 12:45:00,85.02,85.03,84.99,85.03,8300.0,65.1908,65.1985,65.1678,65.1985,8300.0
2013-08-29 12:50:00,85.02,85.03,85.0,85.01,9500.0,65.1908,65.1985,65.1755,65.1831,9500.0
2013-08-29 12:55:00,85.02,85.05,85.01,85.05,13000.0,65.1908,65.2138,65.1831,65.2138,13000.0
2013-08-29 13:00:00,85.05,85.05,85.02,85.05,9300.0,65.2138,65.2138,65.1908,65.2138,9300.0
2013-08-29 13:05:00,85.08,85.12,85.08,85.12,5500.0,65.2368,65.2675,65.2368,65.2675,5500.0
2013-08-29 13:10:00,85.11,85.11,85.08,85.09,18900.0,65.2598,65.2598,65.2368,65.2445,18900.0
2013-08-29 13:15:00,85.1,85.1,85.05,85.06,6500.0,65.2522,65.2522,65.2138,65.2215,6500.0
2013-08-29 13:20:00,85.07,85.07,84.97,84.97,37800.0,65.2291,65.2291,65.1525,65.1525,37800.0
2013-08-29 13:25:00,84.96,84.98,84.94,84.97,61300.0,65.1448,65.1601,65.1295,65.1525,61300.0
2013-08-29 13:30:00,84.97,84.98,84.86,84.88,46200.0,65.1525,65.1601,65.0681,65.0835,46200.0
2013-08-29 13:35:00,84.88,84.91,84.86,84.9,33400.0,65.0835,65.1065,65.0681,65.0988,33400.0
2013-08-29 13:40:00,84.9,84.93,84.87,84.9,23300.0,65.0988,65.1218,65.0758,65.0988,23300.0
2013-08-29 13:45:00,84.91,84.94,84.91,84.91,60000.0,65.1065,65.1295,65.1065,65.1065,60000.0
2013-08-29 13:50:00,84.91,84.92,84.82,84.82,26700.0,65.1065,65.1141,65.0375,65.0375,26700.0
2013-08-29 13:55:00,84.83,84.86,84.83,84.85,21300.0,65.0451,65.0681,65.0451,65.0605,21300.0
2013-08-29 14:00:00,84.86,84.95,84.84,84.93,100400.0,65.0681,65.1371,65.0528,65.1218,100400.0
2013-08-29 14:05:00,84.93,84.97,84.9,84.96,21800.0,65.1218,65.1525,65.0988,65.1448,21800.0
2013-08-29 14:10:00,84.96,84.97,84.92,84.92,52000.0,65.1448,65.1525,65.1141,65.1141,52000.0
2013-08-29 14:15:00,84.93,84.93,84.88,84.91,33400.0,65.1218,65.1218,65.0835,65.1065,33400.0
2013-08-29 14:20:00,84.91,84.97,84.9,84.97,21500.0,65.1065,65.1525,65.0988,65.1525,21500.0
2013-08-29 14:25:00,84.97,84.98,84.92,84.92,26600.0,65.1525,65.1601,65.1141,65.1141,26600.0
2013-08-29 14:30:00,84.93,84.96,84.92,84.96,26100.0,65.1218,65.1448,65.1141,65.1448,26100.0
2013-08-29 14:35:00,84.97,85.0,84.93,84.93,87700.0,65.1525,65.1755,65.1218,65.1218,87700.0
2013-08-29 14:40:00,84.93,84.97,84.93,84.96,18400.0,65.1218,65.1525,65.1218,65.1448,18400.0
2013-08-29 14:45:00,84.96,84.98,84.96,84.97,32400.0,65.1448,65.1601,65.1448,65.1525,32400.0
2013-08-29 14:50:00,84.98,84.98,84.95,84.95,55600.0,65.1601,65.1601,65.1371,65.1371,55600.0
2013-08-29 14:55:00,84.95,84.97,84.95,84.97,14700.0,65.1371,65.1525,65.1371,65.1525,14700.0
2013-08-29 15:00:00,84.96,84.97,84.88,84.89,22100.0,65.1448,65.1525,65.0835,65.0911,22100.0
2013-08-29 15:05:00,84.9,84.9,84.83,84.88,18200.0,65.0988,65.0988,65.0451,65.0835,18200.0
2013-08-29 15:10:00,84.9,84.9,84.88,84.88,70600.0,65.0988,65.0988,65.0835,65.0835,70600.0
2013-08-29 15:15:00,84.9,84.95,84.89,84.9,107800.0,65.0988,65.1371,65.0911,65.0988,107800.0
2013-08-29 15:20:00,84.91,84.91,84.86,84.86,103900.0,65.1065,65.1065,65.0681,65.0681,103900.0
2013-08-29 15:25:00,84.85,84.86,84.74,84.77,74800.0,65.0605,65.0681,64.9761,64.9991,74800.0
2013-08-29 15:30:00,84.76,84.76,84.63,84.66,64500.0,64.9915,64.9915,64.8918,64.9148,64500.0
2013-08-29 15:35:00,84.67,84.73,84.66,84.72,32400.0,64.9224,64.9684,64.9148,64.9608,32400.0
2013-08-29 15:40:00,84.71,84.78,84.7,84.77,101500.0,64.9531,65.0068,64.9454,64.9991,101500.0
2013-08-29 15:45:00,84.76,84.81,84.74,84.79,89700.0,64.9915,65.0298,64.9761,65.0145,89700.0
2013-08-29 15:50:00,84.78,84.8,84.76,84.78,26100.0,65.0068,65.0221,64.9915,65.0068,26100.0
2013-08-29 15:55:00,84.78,84.8,84.71,84.71,40900.0,65.0068,65.0221,64.9531,64.9531,40900.0
2013-08-30 09:30:00,84.89,84.89,84.8,84.8,12800.0,65.0911,65.0911,65.0221,65.0221,12800.0
2013-08-30 09:35:00,84.78,84.81,84.72,84.81,9000.0,65.0068,65.0298,64.9608,65.0298,9000.0
2013-08-30 09:40:00,84.83,84.84,84.77,84.79,3000.0,65.0451,65.0528,64.9991,65.0145,3000.0
2013-08-30 09:45:00,84.74,84.86,84.74,84.75,6800.0,64.9761,65.0681,64.9761,64.9838,6800.0
2013-08-30 09:50:00,84.76,84.86,84.76,84.86,7300.0,64.9915,65.0681,64.9915,65.0681,7300.0
2013-08-30 09:55:00,84.85,84.85,84.73,84.77,6500.0,65.0605,65.0605,64.9684,64.9991,6500.0
2013-08-30 10:00:00,84.8,84.8,84.6,84.6,6400.0,65.0221,65.0221,64.8688,64.8688,6400.0
2013-08-30 10:05:00,84.62,84.66,84.61,84.65,9400.0,64.8841,64.9148,64.8764,64.9071,9400.0
2013-08-30 10:10:00,84.63,84.64,84.55,84.61,13100.0,64.8918,64.8994,64.8304,64.8764,13100.0
2013-08-30 10:15:00,84.58,84.65,84.57,84.65,7100.0,64.8534,64.9071,64.8458,64.9071,7100.0
2013-08-30 10:20:00,84.65,84.69,84.64,84.67,9800.0,64.9071,64.9378,64.8994,64.9224,9800.0
2013-08-30 10:25:00,84.62,84.63,84.6,84.62,23300.0,64.8841,64.8918,64.8688,64.8841,23300.0
2013-08-30 10:30:00,84.62,84.73,84.6,84.7,18900.0,64.8841,64.9684,64.8688,64.9454,18900.0
2013-08-30 10:35:00,84.7,84.7,84.61,84.62,23400.0,64.9454,64.9454,64.8764,64.8841,23400.0
2013-08-30 10:40:00,84.62,84.62,84.48,84.49,31200.0,64.8841,64.8841,64.7768,64.7844,31200.0
2013-08-30 10:45:00,84.49,84.52,84.43,84.52,15700.0,64.7844,64.8074,64.7384,64.8074,15700.0
2013-08-30 10:50:00,84.5,84.5,84.45,84.46,13100.0,64.7921,64.7921,64.7538,64.7614,13100.0
2013-08-30 10:55:00,84.46,84.55,84.46,84.48,25000.0,64.7614,64.8304,64.7614,64.7768,25000.0
2013-08-30 11:00:00,84.49,84.56,84.45,84.56,10400.0,64.7844,64.8381,64.7538,64.8381,10400.0
2013-08-30 11:05:00,84.56,84.56,84.5,84.52,8200.0,64.8381,64.8381,64.7921,64.8074,8200.0
2013-08-30 11:10:00,84.53,84.6,84.52,84.59,8400.0,64.8151,64.8688,64.8074,64.8611,8400.0
2013-08-30 11:15:00,84.58,84.58,84.55,84.55,7700.0,64.8534,64.8534,64.8304,64.8304,7700.0
2013-08-30 11:20:00,84.54,84.56,84.54,84.55,20600.0,64.8228,64.8381,64.8228,64.8304,20600.0
2013-08-30 11:25:00,84.56,84.57,84.46,84.46,7400.0,64.8381,64.8458,64.7614,64.7614,7400.0
2013-08-30 11:30:00,84.45,84.48,84.43,84.43,6600.0,64.7538,64.7768,64.7384,64.7384,6600.0
2013-08-30 11:35:00,84.42,84.44,84.39,84.4,456800.0,64.7307,64.7461,64.7077,64.7154,456800.0
2013-08-30 11:40:00,84.39,84.42,84.35,84.4,27100.0,64.7077,64.7307,64.6771,64.7154,27100.0
2013-08-30 11:45:00,84.4,84.49,84.4,84.46,9900.0,64.7154,64.7844,64.7154,64.7614,9900.0
2013-08-30 11:50:00,84.46,84.46,84.44,84.45,16600.0,64.7614,64.7614,64.7461,64.7538,16600.0
2013-08-30 11:55:00,84.45,84.45,84.38,84.4,17200.0,64.7538,64.7538,64.7001,64.7154,17200.0
2013-08-30 12:00:00,84.4,84.42,84.38,84.42,13000.0,64.7154,64.7307,64.7001,64.7307,13000.0
2013-08-30 12:05:00,84.43,84.47,84.43,84.44,29200.0,64.7384,64.7691,64.7384,64.7461,29200.0
2013-08-30 12:10:00,84.44,84.51,84.44,84.48,14600.0,64.7461,64.7998,64.7461,64.7768,14600.0
2013-08-30 12:15:00,84.48,84.52,84.47,84.52,10300.0,64.7768,64.8074,64.7691,64.8074,10300.0
2013-08-30 12:20:00,84.52,84.54,84.45,84.48,16000.0,64.8074,64.8228,64.7538,64.7768,16000.0
2013-08-30 12:25:00,84.48,84.52,84.45,84.51,10700.0,64.7768,64.8074,64.7538,64.7998,10700.0
2013-08-30 12:30:00,84.5,84.5,84.45,84.46,10400.0,64.7921,64.7921,64.7538,64.7614,10400.0
2013-08-30 12:35:00,84.45,84.47,84.42,84.44,13600.0,64.7538,64.7691,64.7307,64.7461,13600.0
2013-08-30 12:40:00,84.45,84.46,84.42,84.46,10500.0,64.7538,64.7614,64.7307,64.7614,10500.0
2013-08-30 12:45:00,84.45,84.49,84.45,84.48,8800.0,64.7538,64.7844,64.7538,64.7768,8800.0
2013-08-30 12:50:00,84.48,84.49,84.45,84.45,6600.0,64.7768,64.7844,64.7538,64.7538,6600.0
2013-08-30 12:55:00,84.45,84.52,84.43,84.5,11700.0,64.7538,64.8074,64.7384,64.7921,11700.0
2013-08-30 13:00:00,84.49,84.5,84.32,84.33,25200.0,64.7844,64.7921,64.6541,64.6617,25200.0
2013-08-30 13:05:00,84.34,84.36,84.23,84.24,15100.0,64.6694,64.6847,64.5851,64.5927,15100.0
2013-08-30 13:10:00,84.24,84.45,84.24,84.43,271700.0,64.5927,64.7538,64.5927,64.7384,271700.0
2013-08-30 13:15:00,84.43,84.65,84.41,84.56,62500.0,64.7384,64.9071,64.7231,64.8381,62500.0
2013-08-30 13:20:00,84.57,84.57,84.42,84.46,21700.0,64.8458,64.8458,64.7307,64.7614,21700.0
2013-08-30 13:25:00,84.47,84.54,84.44,84.53,27800.0,64.7691,64.8228,64.7461,64.8151,27800.0
2013-08-30 13:30:00,84.53,84.54,84.48,84.48,8300.0,64.8151,64.8228,64.7768,64.7768,8300.0
2013-08-30 13:35:00,84.47,84.53,84.47,84.49,8000.0,64.7691,64.8151,64.7691,64.7844,8000.0
2013-08-30 13:40:00,84.48,84.5,84.45,84.47,8300.0,64.7768,64.7921,64.7538,64.7691,8300.0
2013-08-30 13:45:00,84.47,84.58,84.47,84.54,12800.0,64.7691,64.8534,64.7691,64.8228,12800.0
2013-08-30 13:50:00,84.54,84.56,84.5,84.51,12900.0,64.8228,64.8381,64.7921,64.7998,12900.0
2013-08-30 13:55:00,84.5,84.51,84.41,84.41,32900.0,64.7921,64.7998,64.7231,64.7231,32900.0
2013-08-30 14:00:00,84.4,84.41,84.34,84.4,10300.0,64.7154,64.7231,64.6694,64.7154,10300.0
2013-08-30 14:05:00,84.41,84.43,84.37,84.39,10000.0,64.7231,64.7384,64.6924,64.7077,10000.0
2013-08-30 14:10:00,84.39,84.43,84.37,84.38,7000.0,64.7077,64.7384,64.6924,64.7001,7000.0
2013-08-30 14:15:00,84.38,84.41,84.38,84.41,7600.0,64.7001,64.7231,64.7001,64.7231,7600.0
2013-08-30 14:20:00,84.41,84.45,84.4,84.41,74000.0,64.7231,64.7538,64.7154,64.7231,74000.0
2013-08-30 14:25:00,84.41,84.43,84.39,84.41,20200.0,64.7231,64.7384,64.7077,64.7231,20200.0
2013-08-30 14:30:00,84.39,84.51,84.39,84.51,8600.0,64.7077,64.7998,64.7077,64.7998,8600.0
2013-08-30 14:35:00,84.51,84.54,84.51,84.54,5600.0,64.7998,64.8228,64.7998,64.8228,5600.0
2013-08-30 14:40:00,84.53,84.53,84.48,84.5,8000.0,64.8151,64.8151,64.7768,64.7921,8000.0
2013-08-30 14:45:00,84.5,84.54,84.48,84.5,8600.0,64.7921,64.8228,64.7768,64.7921,8600.0
2013-08-30 14:50:00,84.52,84.56,84.51,84.53,7700.0,64.8074,64.8381,64.7998,64.8151,7700.0
2013-08-30 14:55:00,84.53,84.56,84.52,84.53,7400.0,64.8151,64.8381,64.8074,64.8151,7400.0
2013-08-30 15:00:00,84.51,84.57,84.47,84.56,6900.0,64.7998,64.8458,64.7691,64.8381,6900.0
2013-08-30 15:05:00,84.55,84.55,84.46,84.49,10000.0,64.8304,64.8304,64.7614,64.7844,10000.0
2013-08-30 15:10:00,84.5,84.57,84.48,84.57,8700.0,64.7921,64.8458,64.7768,64.8458,8700.0
2013-08-30 15:15:00,84.57,84.59,84.53,84.56,9100.0,64.8458,64.8611,64.8151,64.8381,9100.0
2013-08-30 15:20:00,84.56,84.57,84.53,84.55,11200.0,64.8381,64.8458,64.8151,64.8304,11200.0
2013-08-30 15:25:00,84.55,84.55,84.49,84.51,12800.0,64.8304,64.8304,64.7844,64.7998,12800.0
2013-08-30 15:30:00,84.5,84.5,84.43,84.45,17300.0,64.7921,64.7921,64.7384,64.7538,17300.0
2013-08-30 15:35:00,84.43,84.43,84.4,84.41,12100.0,64.7384,64.7384,64.7154,64.7231,12100.0
2013-08-30 15:40:00,84.41,84.42,84.29,84.3,56000.0,64.7231,64.7307,64.6311,64.6387,56000.0
2013-08-30 15:45:00,84.29,84.34,84.28,84.3,19300.0,64.6311,64.6694,64.6234,64.6387,19300.0
2013-08-30 15:50:00,84.3,84.31,84.17,84.18,17500.0,64.6387,64.6464,64.5391,64.5467,17500.0
2013-08-30 15:55:00,84.19,84.49,84.19,84.4,169800.0,64.5544,64.7844,64.5544,64.7154,169800.0
2013-09-03 09:30:00,85.26,85.47,85.26,85.35,33300.0,65.3748,65.5359,65.3748,65.4438,33300.0
2013-09-03 09:35:00,85.41,85.47,85.41,85.42,8400.0,65.4899,65.5359,65.4899,65.4975,8400.0
2013-09-03 09:40:00,85.42,85.42,85.38,85.38,1900.0,65.4975,65.4975,65.4668,65.4668,1900.0
2013-09-03 09:45:00,85.38,85.38,85.31,85.31,3000.0,65.4668,65.4668,65.4132,65.4132,3000.0
2013-09-03 09:50:00,85.33,85.34,85.24,85.24,11000.0,65.4285,65.4362,65.3595,65.3595,11000.0
2013-09-03 09:55:00,85.25,85.32,85.23,85.27,12500.0,65.3672,65.4208,65.3518,65.3825,12500.0
2013-09-03 10:00:00,85.25,85.3,85.15,85.25,14000.0,65.3672,65.4055,65.2905,65.3672,14000.0
2013-09-03 10:05:00,85.24,85.26,85.19,85.19,6700.0,65.3595,65.3748,65.3212,65.3212,6700.0
2013-09-03 10:10:00,85.2,85.3,85.2,85.24,12200.0,65.3288,65.4055,65.3288,65.3595,12200.0
2013-09-03 10:15:00,85.21,85.23,85.12,85.12,3800.0,65.3365,65.3518,65.2675,65.2675,3800.0
2013-09-03 10:20:00,85.14,85.14,85.06,85.09,6200.0,65.2828,65.2828,65.2215,65.2445,6200.0
2013-09-03 10:25:00,85.09,85.14,85.09,85.13,2100.0,65.2445,65.2828,65.2445,65.2752,2100.0
2013-09-03 10:30:00,85.15,85.18,85.1,85.17,54900.0,65.2905,65.3135,65.2522,65.3058,54900.0
2013-09-03 10:35:00,85.17,85.21,85.17,85.19,5300.0,65.3058,65.3365,65.3058,65.3212,5300.0
2013-09-03 10:40:00,85.19,85.19,85.16,85.18,84100.0,65.3212,65.3212,65.2982,65.3135,84100.0
2013-09-03 10:45:00,85.2,85.24,85.2,85.21,36900.0,65.3288,65.3595,65.3288,65.3365,36900.0
2013-09-03 10:50:00,85.19,85.19,85.12,85.13,7700.0,65.3212,65.3212,65.2675,65.2752,7700.0
2013-09-03 10:55:00,85.14,85.15,85.09,85.11,23800.0,65.2828,65.2905,65.2445,65.2598,23800.0
2013-09-03 11:00:00,85.1,85.17,85.1,85.14,11600.0,65.2522,65.3058,65.2522,65.2828,11600.0
2013-09-03 11:05:00,85.12,85.14,85.1,85.14,3500.0,65.2675,65.2828,65.2522,65.2828,3500.0
2013-09-03 11:10:00,85.15,85.18,85.13,85.17,7400.0,65.2905,65.3135,65.2752,65.3058,7400.0
2013-09-03 11:15:00,85.17,85.17,85.0,85.01,19700.0,65.3058,65.3058,65.1755,65.1831,19700.0
2013-09-03 11:20:00,84.97,84.97,84.84,84.87,9100.0,65.1525,65.1525,65.0528,65.0758,9100.0
2013-09-03 11:25:00,84.86,84.89,84.71,84.72,14300.0,65.0681,65.0911,64.9531,64.9608,14300.0
2013-09-03 11:30:00,84.7,84.8,84.7,84.78,6500.0,64.9454,65.0221,64.9454,65.0068,6500.0
2013-09-03 11:35:00,84.8,84.8,84.72,84.78,17600.0,65.0221,65.0221,64.9608,65.0068,17600.0
2013-09-03 11:40:00,84.8,84.84,84.77,84.77,8000.0,65.0221,65.0528,64.9991,64.9991,8000.0
2013-09-03 11:45:00,84.76,84.76,84.65,84.75,13900.0,64.9915,64.9915,64.9071,64.9838,13900.0
2013-09-03 11:50:00,84.76,84.78,84.73,84.76,7600.0,64.9915,65.0068,64.9684,64.9915,7600.0
2013-09-03 11:55:00,84.75,84.75,84.69,84.74,11900.0,64.9838,64.9838,64.9378,64.9761,11900.0
2013-09-03 12:00:00,84.74,84.75,84.71,84.73,9200.0,64.9761,64.9838,64.9531,64.9684,9200.0
2013-09-03 12:05:00,84.72,84.79,84.7,84.78,10700.0,64.9608,65.0145,64.9454,65.0068,10700.0
2013-09-03 12:10:00,84.78,84.79,84.71,84.72,12400.0,65.0068,65.0145,64.9531,64.9608,12400.0
2013-09-03 12:15:00,84.73,84.73,84.66,84.67,19000.0,64.9684,64.9684,64.9148,64.9224,19000.0
2013-09-03 12:20:00,84.66,84.74,84.66,84.73,3100.0,64.9148,64.9761,64.9148,64.9684,3100.0
2013-09-03 12:25:00,84.73,84.73,84.7,84.71,3400.0,64.9684,64.9684,64.9454,64.9531,3400.0
2013-09-03 12:30:00,84.72,84.73,84.67,84.67,6200.0,64.9608,64.9684,64.9224,64.9224,6200.0
2013-09-03 12:35:00,84.67,84.7,84.66,84.69,7100.0,64.9224,64.9454,64.9148,64.9378,7100.0
2013-09-03 12:40:00,84.68,84.68,84.61,84.62,3100.0,64.9301,64.9301,64.8764,64.8841,3100.0
2013-09-03 12:45:00,84.61,84.63,84.51,84.56,9500.0,64.8764,64.8918,64.7998,64.8381,9500.0
2013-09-03 12:50:00,84.56,84.58,84.54,84.57,3800.0,64.8381,64.8534,64.8228,64.8458,3800.0
2013-09-03 12:55:00,84.58,84.58,84.5,84.51,4400.0,64.8534,64.8534,64.7921,64.7998,4400.0
2013-09-03 13:00:00,84.51,84.51,84.43,84.43,6300.0,64.7998,64.7998,64.7384,64.7384,6300.0
2013-09-03 13:05:00,84.44,84.53,84.44,84.53,27400.0,64.7461,64.8151,64.7461,64.8151,27400.0
2013-09-03 13:10:00,84.55,84.58,84.55,84.57,8400.0,64.8304,64.8534,64.8304,64.8458,8400.0
2013-09-03 13:15:00,84.54,84.54,84.47,84.47,2000.0,64.8228,64.8228,64.7691,64.7691,2000.0
2013-09-03 13:20:00,84.47,84.52,84.45,84.51,6500.0,64.7691,64.8074,64.7538,64.7998,6500.0
2013-09-03 13:25:00,84.51,84.56,84.5,84.56,4100.0,64.7998,64.8381,64.7921,64.8381,4100.0
2013-09-03 13:30:00,84.57,84.57,84.5,84.56,5500.0,64.8458,64.8458,64.7921,64.8381,5500.0
2013-09-03 13:35:00,84.58,84.59,84.56,84.56,2400.0,64.8534,64.8611,64.8381,64.8381,2400.0
2013-09-03 13:40:00,84.56,84.59,84.54,84.54,6600.0,64.8381,64.8611,64.8228,64.8228,6600.0
2013-09-03 13:45:00,84.53,84.54,84.41,84.42,5100.0,64.8151,64.8228,64.7231,64.7307,5100.0
2013-09-03 13:50:00,84.45,84.5,84.45,84.49,9700.0,64.7538,64.7921,64.7538,64.7844,9700.0
2013-09-03 13:55:00,84.48,84.5,84.41,84.41,1500.0,64.7768,64.7921,64.7231,64.7231,1500.0
2013-09-03 14:00:00,84.45,84.53,84.45,84.51,14100.0,64.7538,64.8151,64.7538,64.7998,14100.0
2013-09-03 14:05:00,84.51,84.52,84.48,84.5,4500.0,64.7998,64.8074,64.7768,64.7921,4500.0
2013-09-03 14:10:00,84.51,84.61,84.51,84.58,11100.0,64.7998,64.8764,64.7998,64.8534,11100.0
2013-09-03 14:15:00,84.59,84.59,84.53,84.56,9500.0,64.8611,64.8611,64.8151,64.8381,9500.0
2013-09-03 14:20:00,84.55,84.55,84.42,84.47,7300.0,64.8304,64.8304,64.7307,64.7691,7300.0
2013-09-03 14:25:00,84.46,84.5,84.39,84.49,51800.0,64.7614,64.7921,64.7077,64.7844,51800.0
2013-09-03 14:30:00,84.49,84.55,84.47,84.49,183300.0,64.7844,64.8304,64.7691,64.7844,183300.0
2013-09-03 14:35:00,84.48,84.5,84.43,84.48,20300.0,64.7768,64.7921,64.7384,64.7768,20300.0
2013-09-03 14:40:00,84.47,84.48,84.39,84.4,11200.0,64.7691,64.7768,64.7077,64.7154,11200.0
2013-09-03 14:45:00,84.4,84.47,84.38,84.43,35000.0,64.7154,64.7691,64.7001,64.7384,35000.0
2013-09-03 14:50:00,84.42,84.5,84.34,84.48,6100.0,64.7307,64.7921,64.6694,64.7768,6100.0
2013-09-03 14:55:00,84.48,84.54,84.48,84.54,30300.0,64.7768,64.8228,64.7768,64.8228,30300.0
2013-09-03 15:00:00,84.54,84.65,84.52,84.63,32400.0,64.8228,64.9071,64.8074,64.8918,32400.0
2013-09-03 15:05:00,84.64,84.73,84.64,84.7,11900.0,64.8994,64.9684,64.8994,64.9454,11900.0
2013-09-03 15:10:00,84.7,84.74,84.68,84.7,5100.0,64.9454,64.9761,64.9301,64.9454,5100.0
2013-09-03 15:15:00,84.7,84.76,84.67,84.67,7900.0,64.9454,64.9915,64.9224,64.9224,7900.0
2013-09-03 15:20:00,84.66,84.7,84.63,84.63,4800.0,64.9148,64.9454,64.8918,64.8918,4800.0
2013-09-03 15:25:00,84.62,84.66,84.62,84.64,8600.0,64.8841,64.9148,64.8841,64.8994,8600.0
2013-09-03 15:30:00,84.66,84.71,84.66,84.71,4100.0,64.9148,64.9531,64.9148,64.9531,4100.0
2013-09-03 15:35:00,84.73,84.75,84.67,84.75,17000.0,64.9684,64.9838,64.9224,64.9838,17000.0
2013-09-03 15:40:00,84.75,84.81,84.7,84.78,41800.0,64.9838,65.0298,64.9454,65.0068,41800.0
2013-09-03 15:45:00,84.78,84.78,84.58,84.61,18300.0,65.0068,65.0068,64.8534,64.8764,18300.0
2013-09-03 15:50:00,84.63,84.68,84.63,84.68,8700.0,64.8918,64.9301,64.8918,64.9301,8700.0
2013-09-03 15:55:00,84.69,84.71,84.62,84.68,154100.0,64.9378,64.9531,64.8841,64.9301,154100.0
2013-09-04 09:30:00,84.75,84.79,84.72,84.74,15800.0,64.9838,65.0145,64.9608,64.9761,15800.0
2013-09-04 09:35:00,84.68,84.71,84.61,84.7,2800.0,64.9301,64.9531,64.8764,64.9454,2800.0
2013-09-04 09:40:00,84.79,84.92,84.79,84.91,8800.0,65.0145,65.1141,65.0145,65.1065,8800.0
2013-09-04 09:45:00,84.91,84.96,84.91,84.95,5200.0,65.1065,65.1448,65.1065,65.1371,5200.0
2013-09-04 09:50:00,84.96,85.04,84.96,85.04,8900.0,65.1448,65.2061,65.1448,65.2061,8900.0
2013-09-04 09:55:00,85.03,85.03,84.96,84.96,6100.0,65.1985,65.1985,65.1448,65.1448,6100.0
2013-09-04 10:00:00,84.98,85.09,84.98,85.07,10900.0,65.1601,65.2445,65.1601,65.2291,10900.0
2013-09-04 10:05:00,85.06,85.14,85.05,85.11,13700.0,65.2215,65.2828,65.2138,65.2598,13700.0
2013-09-04 10:10:00,85.12,85.17,85.12,85.15,9900.0,65.2675,65.3058,65.2675,65.2905,9900.0
2013-09-04 10:15:00,85.18,85.21,85.16,85.18,28300.0,65.3135,65.3365,65.2982,65.3135,28300.0
2013-09-04 10:20:00,85.18,85.21,85.16,85.21,12600.0,65.3135,65.3365,65.2982,65.3365,12600.0
2013-09-04 10:25:00,85.2,85.25,85.17,85.25,8000.0,65.3288,65.3672,65.3058,65.3672,8000.0
2013-09-04 10:30:00,85.24,85.24,85.16,85.2,12000.0,65.3595,65.3595,65.2982,65.3288,12000.0
2013-09-04 10:35:00,85.2,85.24,85.17,85.24,4300.0,65.3288,65.3595,65.3058,65.3595,4300.0
2013-09-04 10:40:00,85.25,85.26,85.22,85.22,8900.0,65.3672,65.3748,65.3442,65.3442,8900.0
2013-09-04 10:45:00,85.22,85.25,85.22,85.23,7800.0,65.3442,65.3672,65.3442,65.3518,7800.0
2013-09-04 10:50:00,85.23,85.29,85.23,85.27,13900.0,65.3518,65.3978,65.3518,65.3825,13900.0
2013-09-04 10:55:00,85.28,85.28,85.23,85.27,5600.0,65.3902,65.3902,65.3518,65.3825,5600.0
2013-09-04 11:00:00,85.27,85.36,85.26,85.35,4900.0,65.3825,65.4515,65.3748,65.4438,4900.0
2013-09-04 11:05:00,85.36,85.37,85.36,85.37,1900.0,65.4515,65.4592,65.4515,65.4592,1900.0
2013-09-04 11:10:00,85.37,85.37,85.34,85.34,23400.0,65.4592,65.4592,65.4362,65.4362,23400.0
2013-09-04 11:15:00,85.34,85.35,85.31,85.32,18100.0,65.4362,65.4438,65.4132,65.4208,18100.0
2013-09-04 11:20:00,85.31,85.33,85.31,85.32,8100.0,65.4132,65.4285,65.4132,65.4208,8100.0
2013-09-04 11:25:00,85.32,85.34,85.31,85.33,6200.0,65.4208,65.4362,65.4132,65.4285,6200.0
2013-09-04 11:30:00,85.34,85.38,85.34,85.38,3000.0,65.4362,65.4668,65.4362,65.4668,3000.0
2013-09-04 11:35:00,85.38,85.38,85.34,85.36,12600.0,65.4668,65.4668,65.4362,65.4515,12600.0
2013-09-04 11:40:00,85.37,85.47,85.37,85.46,7000.0,65.4592,65.5359,65.4592,65.5282,7000.0
2013-09-04 11:45:00,85.47,85.47,85.44,85.44,4700.0,65.5359,65.5359,65.5129,65.5129,4700.0
2013-09-04 11:50:00,85.45,85.54,85.45,85.54,8300.0,65.5205,65.5895,65.5205,65.5895,8300.0
2013-09-04 11:55:00,85.54,85.55,85.51,85.53,6000.0,65.5895,65.5972,65.5665,65.5819,6000.0
2013-09-04 12:00:00,85.54,85.54,85.5,85.5,16000.0,65.5895,65.5895,65.5589,65.5589,16000.0
2013-09-04 12:05:00,85.5,85.54,85.49,85.52,5200.0,65.5589,65.5895,65.5512,65.5742,5200.0
2013-09-04 12:10:00,85.53,85.56,85.52,85.52,13400.0,65.5819,65.6049,65.5742,65.5742,13400.0
2013-09-04 12:15:00,85.51,85.51,85.49,85.5,4200.0,65.5665,65.5665,65.5512,65.5589,4200.0
2013-09-04 12:20:00,85.5,85.51,85.48,85.49,10200.0,65.5589,65.5665,65.5435,65.5512,10200.0
2013-09-04 12:25:00,85.49,85.5,85.49,85.5,12900.0,65.5512,65.5589,65.5512,65.5589,12900.0
2013-09-04 12:30:00,85.51,85.51,85.49,85.5,9200.0,65.5665,65.5665,65.5512,65.5589,9200.0
2013-09-04 12:35:00,85.5,85.53,85.5,85.53,3600.0,65.5589,65.5819,65.5589,65.5819,3600.0
2013-09-04 12:40:00,85.53,85.53,85.47,85.48,19700.0,65.5819,65.5819,65.5359,65.5435,19700.0
2013-09-04 12:45:00,85.48,85.5,85.47,85.5,5900.0,65.5435,65.5589,65.5359,65.5589,5900.0
2013-09-04 12:50:00,85.51,85.51,85.46,85.46,4700.0,65.5665,65.5665,65.5282,65.5282,4700.0
2013-09-04 12:55:00,85.46,85.48,85.45,85.48,7300.0,65.5282,65.5435,65.5205,65.5435,7300.0
2013-09-04 13:00:00,85.48,85.48,85.45,85.47,4200.0,65.5435,65.5435,65.5205,65.5359,4200.0
2013-09-04 13:05:00,85.48,85.5,85.47,85.48,1200.0,65.5435,65.5589,65.5359,65.5435,1200.0
2013-09-04 13:10:00,85.48,85.48,85.48,85.48,900.0,65.5435,65.5435,65.5435,65.5435,900.0
2013-09-04 13:15:00,85.5,85.54,85.5,85.54,3800.0,65.5589,65.5895,65.5589,65.5895,3800.0
2013-09-04 13:20:00,85.55,85.59,85.55,85.57,2000.0,65.5972,65.6279,65.5972,65.6125,2000.0
2013-09-04 13:25:00,85.57,85.58,85.55,85.56,14700.0,65.6125,65.6202,65.5972,65.6049,14700.0
2013-09-04 13:30:00,85.56,85.56,85.52,85.52,5000.0,65.6049,65.6049,65.5742,65.5742,5000.0
2013-09-04 13:35:00,85.53,85.56,85.52,85.52,5300.0,65.5819,65.6049,65.5742,65.5742,5300.0
2013-09-04 13:40:00,85.54,85.54,85.51,85.51,1400.0,65.5895,65.5895,65.5665,65.5665,1400.0
2013-09-04 13:45:00,85.49,85.49,85.47,85.47,7800.0,65.5512,65.5512,65.5359,65.5359,7800.0
2013-09-04 13:50:00,85.48,85.48,85.4,85.4,4500.0,65.5435,65.5435,65.4822,65.4822,4500.0
2013-09-04 13:55:00,85.43,85.44,85.43,85.43,3600.0,65.5052,65.5129,65.5052,65.5052,3600.0
2013-09-04 14:00:00,85.42,85.48,85.42,85.48,7900.0,65.4975,65.5435,65.4975,65.5435,7900.0
2013-09-04 14:05:00,85.49,85.51,85.4,85.4,4800.0,65.5512,65.5665,65.4822,65.4822,4800.0
2013-09-04 14:10:00,85.4,85.44,85.4,85.42,9700.0,65.4822,65.5129,65.4822,65.4975,9700.0
2013-09-04 14:15:00,85.43,85.43,85.39,85.43,33900.0,65.5052,65.5052,65.4745,65.5052,33900.0
2013-09-04 14:20:00,85.44,85.45,85.42,85.43,3700.0,65.5129,65.5205,65.4975,65.5052,3700.0
2013-09-04 14:25:00,85.44,85.45,85.42,85.42,4100.0,65.5129,65.5205,65.4975,65.4975,4100.0
2013-09-04 14:30:00,85.43,85.43,85.39,85.43,5900.0,65.5052,65.5052,65.4745,65.5052,5900.0
2013-09-04 14:35:00,85.43,85.43,85.41,85.43,2900.0,65.5052,65.5052,65.4899,65.5052,2900.0
2013-09-04 14:40:00,85.42,85.45,85.41,85.45,3000.0,65.4975,65.5205,65.4899,65.5205,3000.0
2013-09-04 14:45:00,85.45,85.45,85.43,85.45,5100.0,65.5205,65.5205,65.5052,65.5205,5100.0
2013-09-04 14:50:00,85.44,85.49,85.43,85.48,67900.0,65.5129,65.5512,65.5052,65.5435,67900.0
2013-09-04 14:55:00,85.48,85.54,85.47,85.52,28300.0,65.5435,65.5895,65.5359,65.5742,28300.0
2013-09-04 15:00:00,85.52,85.54,85.49,85.5,9900.0,65.5742,65.5895,65.5512,65.5589,9900.0
2013-09-04 15:05:00,85.47,85.51,85.47,85.51,12200.0,65.5359,65.5665,65.5359,65.5665,12200.0
2013-09-04 15:10:00,85.51,85.52,85.51,85.52,4400.0,65.5665,65.5742,65.5665,65.5742,4400.0
2013-09-04 15:15:00,85.51,85.57,85.51,85.57,23800.0,65.5665,65.6125,65.5665,65.6125,23800.0
2013-09-04 15:20:00,85.56,85.57,85.36,85.38,19500.0,65.6049,65.6125,65.4515,65.4668,19500.0
2013-09-04 15:25:00,85.4,85.49,85.39,85.46,20100.0,65.4822,65.5512,65.4745,65.5282,20100.0
2013-09-04 15:30:00,85.46,85.47,85.38,85.41,10600.0,65.5282,65.5359,65.4668,65.4899,10600.0
2013-09-04 15:35:00,85.4,85.42,85.34,85.36,12200.0,65.4822,65.4975,65.4362,65.4515,12200.0
2013-09-04 15:40:00,85.35,85.42,85.35,85.42,19600.0,65.4438,65.4975,65.4438,65.4975,19600.0
2013-09-04 15:45:00,85.43,85.48,85.42,85.46,15500.0,65.5052,65.5435,65.4975,65.5282,15500.0
2013-09-04 15:50:00,85.46,85.46,85.41,85.41,48100.0,65.5282,65.5282,65.4899,65.4899,48100.0
2013-09-04 15:55:00,85.42,85.45,85.35,85.45,29600.0,65.4975,65.5205,65.4438,65.5205,29600.0
2013-09-05 09:30:00,85.53,85.6,85.41,85.59,18600.0,65.5819,65.6355,65.4899,65.6279,18600.0
2013-09-05 09:35:00,85.61,85.66,85.6,85.63,7100.0,65.6432,65.6815,65.6355,65.6585,7100.0
2013-09-05 09:40:00,85.64,85.64,85.55,85.61,25600.0,65.6662,65.6662,65.5972,65.6432,25600.0
2013-09-05 09:45:00,85.64,85.73,85.64,85.7,13300.0,65.6662,65.7352,65.6662,65.7122,13300.0
2013-09-05 09:50:00,85.69,85.71,85.64,85.7,9900.0,65.7045,65.7199,65.6662,65.7122,9900.0
2013-09-05 09:55:00,85.7,85.75,85.7,85.74,6800.0,65.7122,65.7506,65.7122,65.7429,6800.0
2013-09-05 10:00:00,85.75,85.75,85.63,85.65,25400.0,65.7506,65.7506,65.6585,65.6739,25400.0
2013-09-05 10:05:00,85.68,85.7,85.65,85.65,4600.0,65.6969,65.7122,65.6739,65.6739,4600.0
2013-09-05 10:10:00,85.67,85.71,85.67,85.7,6300.0,65.6892,65.7199,65.6892,65.7122,6300.0
2013-09-05 10:15:00,85.71,85.75,85.71,85.74,5000.0,65.7199,65.7506,65.7199,65.7429,5000.0
2013-09-05 10:20:00,85.7,85.7,85.67,85.7,4100.0,65.7122,65.7122,65.6892,65.7122,4100.0
2013-09-05 10:25:00,85.7,85.72,85.68,85.69,15200.0,65.7122,65.7276,65.6969,65.7045,15200.0
2013-09-05 10:30:00,85.7,85.7,85.52,85.54,15500.0,65.7122,65.7122,65.5742,65.5895,15500.0
2013-09-05 10:35:00,85.54,85.58,85.52,85.56,2300.0,65.5895,65.6202,65.5742,65.6049,2300.0
2013-09-05 10:40:00,85.55,85.6,85.55,85.59,6500.0,65.5972,65.6355,65.5972,65.6279,6500.0
2013-09-05 10:45:00,85.59,85.59,85.52,85.59,19400.0,65.6279,65.6279,65.5742,65.6279,19400.0
2013-09-05 10:50:00,85.57,85.66,85.57,85.65,12800.0,65.6125,65.6815,65.6125,65.6739,12800.0
2013-09-05 10:55:00,85.64,85.65,85.54,85.54,7500.0,65.6662,65.6739,65.5895,65.5895,7500.0
2013-09-05 11:00:00,85.53,85.58,85.53,85.57,11600.0,65.5819,65.6202,65.5819,65.6125,11600.0
2013-09-05 11:05:00,85.55,85.6,85.54,85.6,8000.0,65.5972,65.6355,65.5895,65.6355,8000.0
2013-09-05 11:10:00,85.6,85.62,85.6,85.6,4500.0,65.6355,65.6509,65.6355,65.6355,4500.0
2013-09-05 11:15:00,85.59,85.61,85.59,85.61,2200.0,65.6279,65.6432,65.6279,65.6432,2200.0
2013-09-05 11:20:00,85.6,85.6,85.54,85.55,11800.0,65.6355,65.6355,65.5895,65.5972,11800.0
2013-09-05 11:25:00,85.55,85.62,85.55,85.56,7100.0,65.5972,65.6509,65.5972,65.6049,7100.0
2013-09-05 11:30:00,85.6,85.63,85.58,85.63,14900.0,65.6355,65.6585,65.6202,65.6585,14900.0
2013-09-05 11:35:00,85.64,85.66,85.62,85.62,3300.0,65.6662,65.6815,65.6509,65.6509,3300.0
2013-09-05 11:40:00,85.62,85.65,85.62,85.63,2300.0,65.6509,65.6739,65.6509,65.6585,2300.0
2013-09-05 11:45:00,85.65,85.67,85.63,85.67,3700.0,65.6739,65.6892,65.6585,65.6892,3700.0
2013-09-05 11:50:00,85.67,85.68,85.64,85.67,3900.0,65.6892,65.6969,65.6662,65.6892,3900.0
2013-09-05 11:55:00,85.66,85.68,85.64,85.67,2800.0,65.6815,65.6969,65.6662,65.6892,2800.0
2013-09-05 12:00:00,85.66,85.68,85.65,85.66,9300.0,65.6815,65.6969,65.6739,65.6815,9300.0
2013-09-05 12:05:00,85.66,85.67,85.63,85.65,2600.0,65.6815,65.6892,65.6585,65.6739,2600.0
2013-09-05 12:10:00,85.65,85.65,85.61,85.63,3900.0,65.6739,65.6739,65.6432,65.6585,3900.0
2013-09-05 12:15:00,85.6,85.61,85.58,85.59,3600.0,65.6355,65.6432,65.6202,65.6279,3600.0
2013-09-05 12:20:00,85.6,85.64,85.6,85.61,2800.0,65.6355,65.6662,65.6355,65.6432,2800.0
2013-09-05 12:25:00,85.59,85.62,85.59,85.61,6600.0,65.6279,65.6509,65.6279,65.6432,6600.0
2013-09-05 12:30:00,85.61,85.61,85.58,85.6,10700.0,65.6432,65.6432,65.6202,65.6355,10700.0
2013-09-05 12:35:00,85.6,85.61,85.59,85.61,1200.0,65.6355,65.6432,65.6279,65.6432,1200.0
2013-09-05 12:40:00,85.61,85.63,85.59,85.63,2400.0,65.6432,65.6585,65.6279,65.6585,2400.0
2013-09-05 12:45:00,85.64,85.64,85.62,85.63,1400.0,65.6662,65.6662,65.6509,65.6585,1400.0
2013-09-05 12:50:00,85.6,85.63,85.6,85.62,37100.0,65.6355,65.6585,65.6355,65.6509,37100.0
2013-09-05 12:55:00,85.61,85.62,85.61,85.62,5300.0,65.6432,65.6509,65.6432,65.6509,5300.0
2013-09-05 13:00:00,85.61,85.62,85.59,85.61,6100.0,65.6432,65.6509,65.6279,65.6432,6100.0
2013-09-05 13:05:00,85.6,85.6,85.57,85.57,3100.0,65.6355,65.6355,65.6125,65.6125,3100.0
2013-09-05 13:10:00,85.56,85.57,85.54,85.57,4600.0,65.6049,65.6125,65.5895,65.6125,4600.0
2013-09-05 13:15:00,85.56,85.59,85.56,85.59,1300.0,65.6049,65.6279,65.6049,65.6279,1300.0
2013-09-05 13:20:00,85.59,85.64,85.59,85.63,10400.0,65.6279,65.6662,65.6279,65.6585,10400.0
2013-09-05 13:25:00,85.63,85.63,85.61,85.62,14600.0,65.6585,65.6585,65.6432,65.6509,14600.0
2013-09-05 13:30:00,85.62,85.63,85.61,85.62,1300.0,65.6509,65.6585,65.6432,65.6509,1300.0
2013-09-05 13:35:00,85.62,85.63,85.62,85.63,5000.0,65.6509,65.6585,65.6509,65.6585,5000.0
2013-09-05 13:40:00,85.62,85.67,85.62,85.67,37700.0,65.6509,65.6892,65.6509,65.6892,37700.0
2013-09-05 13:45:00,85.68,85.69,85.67,85.67,4400.0,65.6969,65.7045,65.6892,65.6892,4400.0
2013-09-05 13:50:00,85.66,85.68,85.6,85.6,15400.0,65.6815,65.6969,65.6355,65.6355,15400.0
2013-09-05 13:55:00,85.6,85.6,85.58,85.58,7000.0,65.6355,65.6355,65.6202,65.6202,7000.0
2013-09-05 14:00:00,85.57,85.62,85.56,85.62,2800.0,65.6125,65.6509,65.6049,65.6509,2800.0
2013-09-05 14:05:00,85.61,85.63,85.6,85.63,5100.0,65.6432,65.6585,65.6355,65.6585,5100.0
2013-09-05 14:10:00,85.62,85.63,85.61,85.63,5600.0,65.6509,65.6585,65.6432,65.6585,5600.0
2013-09-05 14:15:00,85.64,85.66,85.63,85.65,3600.0,65.6662,65.6815,65.6585,65.6739,3600.0
2013-09-05 14:20:00,85.65,85.65,85.62,85.63,16700.0,65.6739,65.6739,65.6509,65.6585,16700.0
2013-09-05 14:25:00,85.61,85.63,85.59,85.61,8700.0,65.6432,65.6585,65.6279,65.6432,8700.0
2013-09-05 14:30:00,85.62,85.64,85.62,85.63,12700.0,65.6509,65.6662,65.6509,65.6585,12700.0
2013-09-05 14:35:00,85.64,85.65,85.64,85.64,4100.0,65.6662,65.6739,65.6662,65.6662,4100.0
2013-09-05 14:40:00,85.65,85.66,85.62,85.62,5800.0,65.6739,65.6815,65.6509,65.6509,5800.0
2013-09-05 14:45:00,85.63,85.63,85.6,85.61,5900.0,65.6585,65.6585,65.6355,65.6432,5900.0
2013-09-05 14:50:00,85.62,85.68,85.62,85.68,4600.0,65.6509,65.6969,65.6509,65.6969,4600.0
2013-09-05 14:55:00,85.69,85.69,85.63,85.63,2500.0,65.7045,65.7045,65.6585,65.6585,2500.0
2013-09-05 15:00:00,85.64,85.65,85.62,85.62,5100.0,65.6662,65.6739,65.6509,65.6509,5100.0
2013-09-05 15:05:00,85.64,85.64,85.6,85.61,2600.0,65.6662,65.6662,65.6355,65.6432,2600.0
2013-09-05 15:10:00,85.59,85.61,85.59,85.6,2000.0,65.6279,65.6432,65.6279,65.6355,2000.0
2013-09-05 15:15:00,85.59,85.61,85.59,85.61,5000.0,65.6279,65.6432,65.6279,65.6432,5000.0
2013-09-05 15:20:00,85.61,85.61,85.57,85.57,4800.0,65.6432,65.6432,65.6125,65.6125,4800.0
2013-09-05 15:25:00,85.59,85.59,85.58,85.59,12000.0,65.6279,65.6279,65.6202,65.6279,12000.0
2013-09-05 15:30:00,85.59,85.59,85.54,85.54,14100.0,65.6279,65.6279,65.5895,65.5895,14100.0
2013-09-05 15:35:00,85.53,85.56,85.53,85.56,15100.0,65.5819,65.6049,65.5819,65.6049,15100.0
2013-09-05 15:40:00,85.55,85.58,85.54,85.54,3600.0,65.5972,65.6202,65.5895,65.5895,3600.0
2013-09-05 15:45:00,85.53,85.54,85.51,85.53,5600.0,65.5819,65.5895,65.5665,65.5819,5600.0
2013-09-05 15:50:00,85.53,85.54,85.52,85.52,4800.0,65.5819,65.5895,65.5742,65.5742,4800.0
2013-09-05 15:55:00,85.51,85.52,85.48,85.51,15600.0,65.5665,65.5742,65.5435,65.5665,15600.0
2013-09-06 09:30:00,85.8,85.9,85.79,85.81,35100.0,65.7889,65.8656,65.7812,65.7966,35100.0
2013-09-06 09:35:00,85.83,85.91,85.68,85.68,19700.0,65.8119,65.8732,65.6969,65.6969,19700.0
2013-09-06 09:40:00,85.66,85.66,85.24,85.32,17700.0,65.6815,65.6815,65.3595,65.4208,17700.0
2013-09-06 09:45:00,85.3,85.3,84.99,85.2,21000.0,65.4055,65.4055,65.1678,65.3288,21000.0
2013-09-06 09:50:00,85.19,85.25,85.15,85.22,37400.0,65.3212,65.3672,65.2905,65.3442,37400.0
2013-09-06 09:55:00,85.2,85.23,85.13,85.17,22000.0,65.3288,65.3518,65.2752,65.3058,22000.0
2013-09-06 10:00:00,85.19,85.19,84.83,84.86,33300.0,65.3212,65.3212,65.0451,65.0681,33300.0
2013-09-06 10:05:00,84.96,85.12,84.96,85.1,10700.0,65.1448,65.2675,65.1448,65.2522,10700.0
2013-09-06 10:10:00,85.13,85.22,85.07,85.14,187500.0,65.2752,65.3442,65.2291,65.2828,187500.0
2013-09-06 10:15:00,85.16,85.28,85.04,85.22,1009500.0,65.2982,65.3902,65.2061,65.3442,1009500.0
2013-09-06 10:20:00,85.22,85.29,85.19,85.24,191700.0,65.3442,65.3978,65.3212,65.3595,191700.0
2013-09-06 10:25:00,85.21,85.32,85.18,85.29,37200.0,65.3365,65.4208,65.3135,65.3978,37200.0
2013-09-06 10:30:00,85.3,85.37,85.29,85.35,27300.0,65.4055,65.4592,65.3978,65.4438,27300.0
2013-09-06 10:35:00,85.36,85.38,85.28,85.28,26000.0,65.4515,65.4668,65.3902,65.3902,26000.0
2013-09-06 10:40:00,85.28,85.51,85.28,85.51,23400.0,65.3902,65.5665,65.3902,65.5665,23400.0
2013-09-06 10:45:00,85.53,85.58,85.51,85.54,16800.0,65.5819,65.6202,65.5665,65.5895,16800.0
2013-09-06 10:50:00,85.53,85.56,85.5,85.53,37900.0,65.5819,65.6049,65.5589,65.5819,37900.0
2013-09-06 10:55:00,85.53,85.68,85.52,85.66,40100.0,65.5819,65.6969,65.5742,65.6815,40100.0
2013-09-06 11:00:00,85.66,85.78,85.66,85.76,17200.0,65.6815,65.7736,65.6815,65.7582,17200.0
2013-09-06 11:05:00,85.78,85.84,85.73,85.73,18400.0,65.7736,65.8196,65.7352,65.7352,18400.0
2013-09-06 11:10:00,85.74,85.82,85.73,85.76,14300.0,65.7429,65.8042,65.7352,65.7582,14300.0
2013-09-06 11:15:00,85.77,85.82,85.71,85.71,19800.0,65.7659,65.8042,65.7199,65.7199,19800.0
2013-09-06 11:20:00,85.72,85.78,85.72,85.73,14900.0,65.7276,65.7736,65.7276,65.7352,14900.0
2013-09-06 11:25:00,85.74,85.81,85.73,85.81,41400.0,65.7429,65.7966,65.7352,65.7966,41400.0
2013-09-06 11:30:00,85.82,85.86,85.77,85.86,13400.0,65.8042,65.8349,65.7659,65.8349,13400.0
2013-09-06 11:35:00,85.86,85.87,85.82,85.83,13800.0,65.8349,65.8426,65.8042,65.8119,13800.0
2013-09-06 11:40:00,85.83,85.86,85.78,85.8,20000.0,65.8119,65.8349,65.7736,65.7889,20000.0
2013-09-06 11:45:00,85.79,85.82,85.79,85.82,14000.0,65.7812,65.8042,65.7812,65.8042,14000.0
2013-09-06 11:50:00,85.81,85.82,85.76,85.78,14400.0,65.7966,65.8042,65.7582,65.7736,14400.0
2013-09-06 11:55:00,85.78,85.84,85.77,85.84,13700.0,65.7736,65.8196,65.7659,65.8196,13700.0
2013-09-06 12:00:00,85.83,85.87,85.8,85.82,18300.0,65.8119,65.8426,65.7889,65.8042,18300.0
2013-09-06 12:05:00,85.82,85.83,85.79,85.81,16200.0,65.8042,65.8119,65.7812,65.7966,16200.0
2013-09-06 12:10:00,85.81,85.84,85.81,85.82,13000.0,65.7966,65.8196,65.7966,65.8042,13000.0
2013-09-06 12:15:00,85.83,85.88,85.82,85.86,13500.0,65.8119,65.8502,65.8042,65.8349,13500.0
2013-09-06 12:20:00,85.86,85.87,85.81,85.82,11300.0,65.8349,65.8426,65.7966,65.8042,11300.0
2013-09-06 12:25:00,85.82,85.83,85.79,85.82,15100.0,65.8042,65.8119,65.7812,65.8042,15100.0
2013-09-06 12:30:00,85.82,85.83,85.8,85.81,8000.0,65.8042,65.8119,65.7889,65.7966,8000.0
2013-09-06 12:35:00,85.81,85.81,85.7,85.7,15000.0,65.7966,65.7966,65.7122,65.7122,15000.0
2013-09-06 12:40:00,85.7,85.75,85.66,85.74,18800.0,65.7122,65.7506,65.6815,65.7429,18800.0
2013-09-06 12:45:00,85.74,85.75,85.7,85.72,8100.0,65.7429,65.7506,65.7122,65.7276,8100.0
2013-09-06 12:50:00,85.72,85.74,85.69,85.73,18200.0,65.7276,65.7429,65.7045,65.7352,18200.0
2013-09-06 12:55:00,85.73,85.77,85.73,85.76,13200.0,65.7352,65.7659,65.7352,65.7582,13200.0
2013-09-06 13:00:00,85.76,85.82,85.76,85.81,14300.0,65.7582,65.8042,65.7582,65.7966,14300.0
2013-09-06 13:05:00,85.81,85.85,85.81,85.83,13300.0,65.7966,65.8272,65.7966,65.8119,13300.0
2013-09-06 13:10:00,85.83,85.85,85.82,85.84,12400.0,65.8119,65.8272,65.8042,65.8196,12400.0
2013-09-06 13:15:00,85.84,85.91,85.82,85.9,19400.0,65.8196,65.8732,65.8042,65.8656,19400.0
2013-09-06 13:20:00,85.91,85.91,85.84,85.84,11700.0,65.8732,65.8732,65.8196,65.8196,11700.0
2013-09-06 13:25:00,85.83,85.88,85.82,85.86,28000.0,65.8119,65.8502,65.8042,65.8349,28000.0
2013-09-06 13:30:00,85.84,85.9,85.84,85.9,4000.0,65.8196,65.8656,65.8196,65.8656,4000.0
2013-09-06 13:35:00,85.89,85.89,85.87,85.88,1100.0,65.8579,65.8579,65.8426,65.8502,1100.0
2013-09-06 13:40:00,85.87,85.93,85.87,85.89,10400.0,65.8426,65.8886,65.8426,65.8579,10400.0
2013-09-06 13:45:00,85.89,86.0,85.89,85.98,11200.0,65.8579,65.9422,65.8579,65.9269,11200.0
2013-09-06 13:50:00,86.03,86.04,85.99,86.0,22500.0,65.9652,65.9729,65.9346,65.9422,22500.0
2013-09-06 13:55:00,86.0,86.0,85.99,86.0,700.0,65.9422,65.9422,65.9346,65.9422,700.0
2013-09-06 14:00:00,86.01,86.03,85.98,86.0,4000.0,65.9499,65.9652,65.9269,65.9422,4000.0
2013-09-06 14:05:00,86.0,86.07,85.99,86.02,7900.0,65.9422,65.9959,65.9346,65.9576,7900.0
2013-09-06 14:10:00,86.03,86.03,85.97,85.97,9900.0,65.9652,65.9652,65.9192,65.9192,9900.0
2013-09-06 14:15:00,85.98,85.99,85.96,85.98,2200.0,65.9269,65.9346,65.9116,65.9269,2200.0
2013-09-06 14:20:00,85.97,85.99,85.97,85.99,6200.0,65.9192,65.9346,65.9192,65.9346,6200.0
2013-09-06 14:25:00,85.99,86.01,85.98,86.01,11500.0,65.9346,65.9499,65.9269,65.9499,11500.0
2013-09-06 14:30:00,86.02,86.02,85.99,85.99,9500.0,65.9576,65.9576,65.9346,65.9346,9500.0
2013-09-06 14:35:00,85.99,86.04,85.98,86.01,23900.0,65.9346,65.9729,65.9269,65.9499,23900.0
2013-09-06 14:40:00,86.02,86.02,85.97,85.97,15900.0,65.9576,65.9576,65.9192,65.9192,15900.0
2013-09-06 14:45:00,85.96,85.97,85.93,85.97,15900.0,65.9116,65.9192,65.8886,65.9192,15900.0
2013-09-06 14:50:00,85.98,86.0,85.96,85.98,8700.0,65.9269,65.9422,65.9116,65.9269,8700.0
2013-09-06 14:55:00,85.97,85.98,85.88,85.9,24100.0,65.9192,65.9269,65.8502,65.8656,24100.0
2013-09-06 15:00:00,85.9,85.92,85.88,85.92,5700.0,65.8656,65.8809,65.8502,65.8809,5700.0
2013-09-06 15:05:00,85.92,85.93,85.75,85.8,23600.0,65.8809,65.8886,65.7506,65.7889,23600.0
2013-09-06 15:10:00,85.78,85.78,85.68,85.72,16100.0,65.7736,65.7736,65.6969,65.7276,16100.0
2013-09-06 15:15:00,85.74,85.79,85.74,85.79,10500.0,65.7429,65.7812,65.7429,65.7812,10500.0
2013-09-06 15:20:00,85.79,85.84,85.76,85.77,9600.0,65.7812,65.8196,65.7582,65.7659,9600.0
2013-09-06 15:25:00,85.77,85.8,85.77,85.8,7500.0,65.7659,65.7889,65.7659,65.7889,7500.0
2013-09-06 15:30:00,85.8,85.8,85.75,85.75,5700.0,65.7889,65.7889,65.7506,65.7506,5700.0
2013-09-06 15:35:00,85.75,85.75,85.67,85.74,13600.0,65.7506,65.7506,65.6892,65.7429,13600.0
2013-09-06 15:40:00,85.74,85.77,85.71,85.71,35600.0,65.7429,65.7659,65.7199,65.7199,35600.0
2013-09-06 15:45:00,85.7,85.71,85.59,85.59,9200.0,65.7122,65.7199,65.6279,65.6279,9200.0
2013-09-06 15:50:00,85.59,85.68,85.59,85.67,7200.0,65.6279,65.6969,65.6279,65.6892,7200.0
2013-09-06 15:55:00,85.67,85.67,85.51,85.55,25400.0,65.6892,65.6892,65.5665,65.5972,25400.0
2013-09-09 09:30:00,85.75,85.91,85.75,85.86,18200.0,65.7506,65.8732,65.7506,65.8349,18200.0
2013-09-09 09:35:00,85.83,85.9,85.82,85.82,11800.0,65.8119,65.8656,65.8042,65.8042,11800.0
2013-09-09 09:40:00,85.83,85.89,85.81,85.84,3900.0,65.8119,65.8579,65.7966,65.8196,3900.0
2013-09-09 09:45:00,85.91,85.97,85.9,85.96,13900.0,65.8732,65.9192,65.8656,65.9116,13900.0
2013-09-09 09:50:00,85.99,86.07,85.99,86.05,14100.0,65.9346,65.9959,65.9346,65.9806,14100.0
2013-09-09 09:55:00,86.06,86.1,86.06,86.06,7200.0,65.9883,66.0189,65.9883,65.9883,7200.0
2013-09-09 10:00:00,86.07,86.11,86.03,86.03,8800.0,65.9959,66.0266,65.9652,65.9652,8800.0
2013-09-09 10:05:00,86.03,86.03,85.96,85.97,4600.0,65.9652,65.9652,65.9116,65.9192,4600.0
2013-09-09 10:10:00,85.97,85.99,85.92,85.96,14100.0,65.9192,65.9346,65.8809,65.9116,14100.0
2013-09-09 10:15:00,85.96,86.02,85.95,85.97,10400.0,65.9116,65.9576,65.9039,65.9192,10400.0
2013-09-09 10:20:00,85.99,86.02,85.97,85.97,13500.0,65.9346,65.9576,65.9192,65.9192,13500.0
2013-09-09 10:25:00,85.96,85.96,85.91,85.91,4700.0,65.9116,65.9116,65.8732,65.8732,4700.0
2013-09-09 10:30:00,85.9,85.98,85.9,85.98,6200.0,65.8656,65.9269,65.8656,65.9269,6200.0
2013-09-09 10:35:00,85.99,86.01,85.96,85.96,7900.0,65.9346,65.9499,65.9116,65.9116,7900.0
2013-09-09 10:40:00,85.97,86.02,85.97,86.02,25000.0,65.9192,65.9576,65.9192,65.9576,25000.0
2013-09-09 10:45:00,86.02,86.02,85.98,86.0,3300.0,65.9576,65.9576,65.9269,65.9422,3300.0
2013-09-09 10:50:00,86.0,86.0,85.94,85.94,3500.0,65.9422,65.9422,65.8962,65.8962,3500.0
2013-09-09 10:55:00,85.93,86.0,85.93,85.98,4700.0,65.8886,65.9422,65.8886,65.9269,4700.0
2013-09-09 11:00:00,85.99,86.0,85.95,85.98,6800.0,65.9346,65.9422,65.9039,65.9269,6800.0
2013-09-09 11:05:00,85.98,86.02,85.98,86.0,3400.0,65.9269,65.9576,65.9269,65.9422,3400.0
2013-09-09 11:10:00,86.03,86.03,86.01,86.03,5700.0,65.9652,65.9652,65.9499,65.9652,5700.0
2013-09-09 11:15:00,86.02,86.02,85.94,85.97,25900.0,65.9576,65.9576,65.8962,65.9192,25900.0
2013-09-09 11:20:00,85.97,85.98,85.94,85.95,7700.0,65.9192,65.9269,65.8962,65.9039,7700.0
2013-09-09 11:25:00,85.94,85.99,85.94,85.96,7800.0,65.8962,65.9346,65.8962,65.9116,7800.0
2013-09-09 11:30:00,85.98,86.01,85.96,85.99,4500.0,65.9269,65.9499,65.9116,65.9346,4500.0
2013-09-09 11:35:00,85.98,86.05,85.98,86.05,12800.0,65.9269,65.9806,65.9269,65.9806,12800.0
2013-09-09 11:40:00,86.07,86.09,86.06,86.08,4600.0,65.9959,66.0113,65.9883,66.0036,4600.0
2013-09-09 11:45:00,86.08,86.09,86.06,86.09,7100.0,66.0036,66.0113,65.9883,66.0113,7100.0
2013-09-09 11:50:00,86.1,86.11,86.07,86.07,10100.0,66.0189,66.0266,65.9959,65.9959,10100.0
2013-09-09 11:55:00,86.06,86.11,86.06,86.08,6800.0,65.9883,66.0266,65.9883,66.0036,6800.0
2013-09-09 12:00:00,86.09,86.11,86.09,86.1,13500.0,66.0113,66.0266,66.0113,66.0189,13500.0
2013-09-09 12:05:00,86.13,86.13,86.1,86.11,2900.0,66.0419,66.0419,66.0189,66.0266,2900.0
2013-09-09 12:10:00,86.11,86.22,86.11,86.22,9600.0,66.0266,66.1109,66.0266,66.1109,9600.0
2013-09-09 12:15:00,86.23,86.23,86.21,86.22,1800.0,66.1186,66.1186,66.1033,66.1109,1800.0
2013-09-09 12:20:00,86.21,86.22,86.2,86.21,3400.0,66.1033,66.1109,66.0956,66.1033,3400.0
2013-09-09 12:25:00,86.2,86.2,86.18,86.2,13300.0,66.0956,66.0956,66.0803,66.0956,13300.0
2013-09-09 12:30:00,86.2,86.2,86.16,86.17,4400.0,66.0956,66.0956,66.0649,66.0726,4400.0
2013-09-09 12:35:00,86.17,86.18,86.14,86.17,17900.0,66.0726,66.0803,66.0496,66.0726,17900.0
2013-09-09 12:40:00,86.18,86.18,86.17,86.18,5200.0,66.0803,66.0803,66.0726,66.0803,5200.0
2013-09-09 12:45:00,86.17,86.18,86.15,86.15,5300.0,66.0726,66.0803,66.0573,66.0573,5300.0
2013-09-09 12:50:00,86.17,86.17,86.15,86.16,2300.0,66.0726,66.0726,66.0573,66.0649,2300.0
2013-09-09 12:55:00,86.16,86.19,86.16,86.18,3500.0,66.0649,66.0879,66.0649,66.0803,3500.0
2013-09-09 13:00:00,86.18,86.21,86.18,86.21,2900.0,66.0803,66.1033,66.0803,66.1033,2900.0
2013-09-09 13:05:00,86.22,86.23,86.18,86.18,5000.0,66.1109,66.1186,66.0803,66.0803,5000.0
2013-09-09 13:10:00,86.17,86.19,86.17,86.19,3600.0,66.0726,66.0879,66.0726,66.0879,3600.0
2013-09-09 13:15:00,86.2,86.22,86.17,86.18,2200.0,66.0956,66.1109,66.0726,66.0803,2200.0
2013-09-09 13:20:00,86.17,86.22,86.17,86.22,6900.0,66.0726,66.1109,66.0726,66.1109,6900.0
2013-09-09 13:25:00,86.21,86.21,86.19,86.19,9400.0,66.1033,66.1033,66.0879,66.0879,9400.0
2013-09-09 13:30:00,86.19,86.24,86.19,86.24,4900.0,66.0879,66.1263,66.0879,66.1263,4900.0
2013-09-09 13:35:00,86.22,86.23,86.22,86.22,1100.0,66.1109,66.1186,66.1109,66.1109,1100.0
2013-09-09 13:40:00,86.2,86.23,86.19,86.22,6300.0,66.0956,66.1186,66.0879,66.1109,6300.0
2013-09-09 13:45:00,86.23,86.28,86.23,86.25,5600.0,66.1186,66.1569,66.1186,66.1339,5600.0
2013-09-09 13:50:00,86.26,86.27,86.25,86.26,2200.0,66.1416,66.1493,66.1339,66.1416,2200.0
2013-09-09 13:55:00,86.25,86.32,86.24,86.32,9900.0,66.1339,66.1876,66.1263,66.1876,9900.0
2013-09-09 14:00:00,86.34,86.37,86.32,86.35,16200.0,66.2029,66.226,66.1876,66.2106,16200.0
2013-09-09 14:05:00,86.35,86.36,86.34,86.34,6800.0,66.2106,66.2183,66.2029,66.2029,6800.0
2013-09-09 14:10:00,86.35,86.36,86.34,86.34,17000.0,66.2106,66.2183,66.2029,66.2029,17000.0
2013-09-09 14:15:00,86.35,86.45,86.34,86.45,11000.0,66.2106,66.2873,66.2029,66.2873,11000.0
2013-09-09 14:20:00,86.44,86.46,86.43,86.45,10500.0,66.2796,66.295,66.272,66.2873,10500.0
2013-09-09 14:25:00,86.43,86.43,86.39,86.39,7200.0,66.272,66.272,66.2413,66.2413,7200.0
2013-09-09 14:30:00,86.4,86.43,86.39,86.41,8700.0,66.249,66.272,66.2413,66.2566,8700.0
2013-09-09 14:35:00,86.4,86.4,86.36,86.37,10100.0,66.249,66.249,66.2183,66.226,10100.0
2013-09-09 14:40:00,86.36,86.39,86.35,86.39,8700.0,66.2183,66.2413,66.2106,66.2413,8700.0
2013-09-09 14:45:00,86.39,86.4,86.38,86.38,8500.0,66.2413,66.249,66.2336,66.2336,8500.0
2013-09-09 14:50:00,86.37,86.4,86.37,86.39,7900.0,66.226,66.249,66.226,66.2413,7900.0
2013-09-09 14:55:00,86.39,86.4,86.36,86.37,10600.0,66.2413,66.249,66.2183,66.226,10600.0
2013-09-09 15:00:00,86.37,86.38,86.36,86.37,29800.0,66.226,66.2336,66.2183,66.226,29800.0
2013-09-09 15:05:00,86.37,86.39,86.35,86.38,8400.0,66.226,66.2413,66.2106,66.2336,8400.0
2013-09-09 15:10:00,86.38,86.41,86.37,86.4,8100.0,66.2336,66.2566,66.226,66.249,8100.0
2013-09-09 15:15:00,86.39,86.44,86.38,86.42,14800.0,66.2413,66.2796,66.2336,66.2643,14800.0
2013-09-09 15:20:00,86.41,86.42,86.35,86.36,13700.0,66.2566,66.2643,66.2106,66.2183,13700.0
2013-09-09 15:25:00,86.35,86.4,86.35,86.37,11300.0,66.2106,66.249,66.2106,66.226,11300.0
2013-09-09 15:30:00,86.38,86.42,86.36,86.39,16500.0,66.2336,66.2643,66.2183,66.2413,16500.0
2013-09-09 15:35:00,86.39,86.4,86.35,86.35,9400.0,66.2413,66.249,66.2106,66.2106,9400.0
2013-09-09 15:40:00,86.35,86.35,86.34,86.34,7800.0,66.2106,66.2106,66.2029,66.2029,7800.0
2013-09-09 15:45:00,86.34,86.38,86.34,86.37,3800.0,66.2029,66.2336,66.2029,66.226,3800.0
2013-09-09 15:50:00,86.38,86.41,86.37,86.41,45800.0,66.2336,66.2566,66.226,66.2566,45800.0
2013-09-09 15:55:00,86.42,86.43,86.38,86.41,27700.0,66.2643,66.272,66.2336,66.2566,27700.0
2013-09-10 09:30:00,86.99,87.08,86.87,86.89,66800.0,66.7013,66.7704,66.6093,66.6247,66800.0
2013-09-10 09:35:00,86.9,86.91,86.77,86.81,28200.0,66.6323,66.64,66.5327,66.5633,28200.0
2013-09-10 09:40:00,86.81,86.85,86.8,86.84,15500.0,66.5633,66.594,66.5557,66.5863,15500.0
2013-09-10 09:45:00,86.84,86.92,86.84,86.92,8300.0,66.5863,66.6477,66.5863,66.6477,8300.0
2013-09-10 09:50:00,86.93,86.97,86.92,86.95,20200.0,66.6553,66.686,66.6477,66.6707,20200.0
2013-09-10 09:55:00,87.0,87.03,86.94,86.95,12500.0,66.709,66.732,66.663,66.6707,12500.0
2013-09-10 10:00:00,86.98,87.0,86.96,86.99,15100.0,66.6937,66.709,66.6783,66.7013,15100.0
2013-09-10 10:05:00,86.97,87.06,86.97,87.02,10000.0,66.686,66.755,66.686,66.7244,10000.0
2013-09-10 10:10:00,87.0,87.04,86.98,87.04,13700.0,66.709,66.7397,66.6937,66.7397,13700.0
2013-09-10 10:15:00,87.06,87.06,86.95,86.98,5400.0,66.755,66.755,66.6707,66.6937,5400.0
2013-09-10 10:20:00,86.96,87.03,86.96,87.02,5500.0,66.6783,66.732,66.6783,66.7244,5500.0
2013-09-10 10:25:00,87.03,87.06,87.0,87.04,17500.0,66.732,66.755,66.709,66.7397,17500.0
2013-09-10 10:30:00,87.07,87.07,87.03,87.03,8000.0,66.7627,66.7627,66.732,66.732,8000.0
2013-09-10 10:35:00,87.02,87.06,87.02,87.05,9900.0,66.7244,66.755,66.7244,66.7474,9900.0
2013-09-10 10:40:00,87.05,87.1,87.05,87.1,13600.0,66.7474,66.7857,66.7474,66.7857,13600.0
2013-09-10 10:45:00,87.11,87.11,87.06,87.08,10500.0,66.7934,66.7934,66.755,66.7704,10500.0
2013-09-10 10:50:00,87.09,87.09,87.07,87.09,10400.0,66.778,66.778,66.7627,66.778,10400.0
2013-09-10 10:55:00,87.09,87.11,87.06,87.06,5400.0,66.778,66.7934,66.755,66.755,5400.0
2013-09-10 11:00:00,87.08,87.08,87.04,87.04,5600.0,66.7704,66.7704,66.7397,66.7397,5600.0
2013-09-10 11:05:00,87.03,87.05,87.03,87.05,5900.0,66.732,66.7474,66.732,66.7474,5900.0
2013-09-10 11:10:00,87.03,87.05,87.0,87.0,10700.0,66.732,66.7474,66.709,66.709,10700.0
2013-09-10 11:15:00,87.02,87.03,87.0,87.0,2400.0,66.7244,66.732,66.709,66.709,2400.0
2013-09-10 11:20:00,86.99,87.02,86.99,87.01,5800.0,66.7013,66.7244,66.7013,66.7167,5800.0
2013-09-10 11:25:00,87.0,87.01,86.98,86.98,3200.0,66.709,66.7167,66.6937,66.6937,3200.0
2013-09-10 11:30:00,86.96,86.97,86.93,86.93,2600.0,66.6783,66.686,66.6553,66.6553,2600.0
2013-09-10 11:35:00,86.94,86.94,86.91,86.92,6900.0,66.663,66.663,66.64,66.6477,6900.0
2013-09-10 11:40:00,86.9,86.9,86.84,86.84,26100.0,66.6323,66.6323,66.5863,66.5863,26100.0
2013-09-10 11:45:00,86.83,86.83,86.77,86.82,6100.0,66.5787,66.5787,66.5327,66.571,6100.0
2013-09-10 11:50:00,86.82,86.85,86.81,86.85,3000.0,66.571,66.594,66.5633,66.594,3000.0
2013-09-10 11:55:00,86.86,86.87,86.84,86.84,3900.0,66.6017,66.6093,66.5863,66.5863,3900.0
2013-09-10 12:00:00,86.85,86.88,86.85,86.86,3900.0,66.594,66.617,66.594,66.6017,3900.0
2013-09-10 12:05:00,86.87,86.93,86.87,86.92,2000.0,66.6093,66.6553,66.6093,66.6477,2000.0
2013-09-10 12:10:00,86.91,86.92,86.9,86.9,1200.0,66.64,66.6477,66.6323,66.6323,1200.0
2013-09-10 12:15:00,86.92,86.93,86.9,86.92,3800.0,66.6477,66.6553,66.6323,66.6477,3800.0
2013-09-10 12:20:00,86.94,86.94,86.93,86.93,2100.0,66.663,66.663,66.6553,66.6553,2100.0
2013-09-10 12:25:00,86.91,86.94,86.89,86.91,14000.0,66.64,66.663,66.6247,66.64,14000.0
2013-09-10 12:30:00,86.9,86.93,86.9,86.93,1100.0,66.6323,66.6553,66.6323,66.6553,1100.0
2013-09-10 12:35:00,86.92,86.95,86.91,86.92,8100.0,66.6477,66.6707,66.64,66.6477,8100.0
2013-09-10 12:40:00,86.92,86.94,86.92,86.94,1500.0,66.6477,66.663,66.6477,66.663,1500.0
2013-09-10 12:45:00,86.95,86.95,86.9,86.92,13200.0,66.6707,66.6707,66.6323,66.6477,13200.0
2013-09-10 12:50:00,86.92,86.95,86.91,86.94,2900.0,66.6477,66.6707,66.64,66.663,2900.0
2013-09-10 12:55:00,86.94,86.99,86.94,86.98,6600.0,66.663,66.7013,66.663,66.6937,6600.0
2013-09-10 13:00:00,86.98,86.98,86.96,86.96,1700.0,66.6937,66.6937,66.6783,66.6783,1700.0
2013-09-10 13:05:00,86.96,86.97,86.94,86.94,3800.0,66.6783,66.686,66.663,66.663,3800.0
2013-09-10 13:10:00,86.95,86.96,86.91,86.93,10000.0,66.6707,66.6783,66.64,66.6553,10000.0
2013-09-10 13:15:00,86.93,86.99,86.89,86.99,16700.0,66.6553,66.7013,66.6247,66.7013,16700.0
2013-09-10 13:20:00,86.97,87.03,86.96,87.03,4600.0,66.686,66.732,66.6783,66.732,4600.0
2013-09-10 13:25:00,87.01,87.02,87.0,87.01,1900.0,66.7167,66.7244,66.709,66.7167,1900.0
2013-09-10 13:30:00,87.01,87.03,87.0,87.01,5000.0,66.7167,66.732,66.709,66.7167,5000.0
2013-09-10 13:35:00,87.0,87.01,86.97,87.0,19400.0,66.709,66.7167,66.686,66.709,19400.0
2013-09-10 13:40:00,86.99,87.0,86.99,87.0,2300.0,66.7013,66.709,66.7013,66.709,2300.0
2013-09-10 13:45:00,87.0,87.01,86.99,86.99,4100.0,66.709,66.7167,66.7013,66.7013,4100.0
2013-09-10 13:50:00,86.98,87.0,86.98,86.98,4100.0,66.6937,66.709,66.6937,66.6937,4100.0
2013-09-10 13:55:00,86.98,87.0,86.98,86.98,2300.0,66.6937,66.709,66.6937,66.6937,2300.0
2013-09-10 14:00:00,86.99,87.0,86.97,86.97,3800.0,66.7013,66.709,66.686,66.686,3800.0
2013-09-10 14:05:00,86.97,87.01,86.97,86.97,20000.0,66.686,66.7167,66.686,66.686,20000.0
2013-09-10 14:10:00,86.97,87.0,86.95,87.0,6200.0,66.686,66.709,66.6707,66.709,6200.0
2013-09-10 14:15:00,86.99,86.99,86.94,86.97,134200.0,66.7013,66.7013,66.663,66.686,134200.0
2013-09-10 14:20:00,86.95,86.98,86.95,86.98,2900.0,66.6707,66.6937,66.6707,66.6937,2900.0
2013-09-10 14:25:00,86.97,86.99,86.96,86.98,23200.0,66.686,66.7013,66.6783,66.6937,23200.0
2013-09-10 14:30:00,86.98,86.99,86.92,86.92,9800.0,66.6937,66.7013,66.6477,66.6477,9800.0
2013-09-10 14:35:00,86.93,86.95,86.93,86.94,2600.0,66.6553,66.6707,66.6553,66.663,2600.0
2013-09-10 14:40:00,86.95,86.96,86.95,86.95,6100.0,66.6707,66.6783,66.6707,66.6707,6100.0
2013-09-10 14:45:00,86.97,86.98,86.96,86.98,1600.0,66.686,66.6937,66.6783,66.6937,1600.0
2013-09-10 14:50:00,86.98,86.98,86.95,86.97,14700.0,66.6937,66.6937,66.6707,66.686,14700.0
2013-09-10 14:55:00,86.97,87.02,86.97,87.01,15000.0,66.686,66.7244,66.686,66.7167,15000.0
2013-09-10 15:00:00,87.0,87.02,86.99,87.01,12400.0,66.709,66.7244,66.7013,66.7167,12400.0
2013-09-10 15:05:00,87.02,87.04,86.99,86.99,12700.0,66.7244,66.7397,66.7013,66.7013,12700.0
2013-09-10 15:10:00,87.0,87.03,86.98,86.98,30600.0,66.709,66.732,66.6937,66.6937,30600.0
2013-09-10 15:15:00,86.98,87.03,86.98,87.02,21300.0,66.6937,66.732,66.6937,66.7244,21300.0
2013-09-10 15:20:00,87.03,87.05,87.01,87.04,10100.0,66.732,66.7474,66.7167,66.7397,10100.0
2013-09-10 15:25:00,87.04,87.06,87.04,87.04,7000.0,66.7397,66.755,66.7397,66.7397,7000.0
2013-09-10 15:30:00,87.04,87.07,87.03,87.06,18500.0,66.7397,66.7627,66.732,66.755,18500.0
2013-09-10 15:35:00,87.06,87.06,87.04,87.04,3700.0,66.755,66.755,66.7397,66.7397,3700.0
2013-09-10 15:40:00,87.05,87.06,87.0,87.0,9100.0,66.7474,66.755,66.709,66.709,9100.0
2013-09-10 15:45:00,87.01,87.06,86.97,87.05,26100.0,66.7167,66.755,66.686,66.7474,26100.0
2013-09-10 15:50:00,87.04,87.05,87.0,87.0,13800.0,66.7397,66.7474,66.709,66.709,13800.0
2013-09-10 15:55:00,87.01,87.12,87.01,87.1,25500.0,66.7167,66.801,66.7167,66.7857,25500.0
2013-09-11 09:30:00,87.08,87.11,87.0,87.03,49000.0,66.7704,66.7934,66.709,66.732,49000.0
2013-09-11 09:35:00,87.02,87.15,87.02,87.13,13800.0,66.7244,66.824,66.7244,66.8087,13800.0
2013-09-11 09:40:00,87.15,87.15,87.04,87.08,19500.0,66.824,66.824,66.7397,66.7704,19500.0
2013-09-11 09:45:00,87.08,87.11,87.03,87.03,7500.0,66.7704,66.7934,66.732,66.732,7500.0
2013-09-11 09:50:00,87.04,87.05,86.99,87.0,13700.0,66.7397,66.7474,66.7013,66.709,13700.0
2013-09-11 09:55:00,87.01,87.01,86.87,86.91,8400.0,66.7167,66.7167,66.6093,66.64,8400.0
2013-09-11 10:00:00,86.91,87.0,86.89,86.94,5400.0,66.64,66.709,66.6247,66.663,5400.0
2013-09-11 10:05:00,86.97,87.01,86.92,86.93,13000.0,66.686,66.7167,66.6477,66.6553,13000.0
2013-09-11 10:10:00,86.94,86.97,86.9,86.94,8100.0,66.663,66.686,66.6323,66.663,8100.0
2013-09-11 10:15:00,86.91,86.96,86.88,86.89,9300.0,66.64,66.6783,66.617,66.6247,9300.0
2013-09-11 10:20:00,86.9,86.9,86.84,86.86,18400.0,66.6323,66.6323,66.5863,66.6017,18400.0
2013-09-11 10:25:00,86.86,86.89,86.85,86.86,13800.0,66.6017,66.6247,66.594,66.6017,13800.0
2013-09-11 10:30:00,86.85,86.93,86.85,86.93,12100.0,66.594,66.6553,66.594,66.6553,12100.0
2013-09-11 10:35:00,86.92,86.95,86.89,86.9,11900.0,66.6477,66.6707,66.6247,66.6323,11900.0
2013-09-11 10:40:00,86.91,86.93,86.88,86.89,3400.0,66.64,66.6553,66.617,66.6247,3400.0
2013-09-11 10:45:00,86.91,86.91,86.86,86.86,12700.0,66.64,66.64,66.6017,66.6017,12700.0
2013-09-11 10:50:00,86.87,86.91,86.86,86.89,5400.0,66.6093,66.64,66.6017,66.6247,5400.0
2013-09-11 10:55:00,86.88,86.93,86.88,86.92,2200.0,66.617,66.6553,66.617,66.6477,2200.0
2013-09-11 11:00:00,86.92,86.95,86.92,86.92,3800.0,66.6477,66.6707,66.6477,66.6477,3800.0
2013-09-11 11:05:00,86.92,86.99,86.91,86.98,4500.0,66.6477,66.7013,66.64,66.6937,4500.0
2013-09-11 11:10:00,86.99,87.02,86.98,87.0,8300.0,66.7013,66.7244,66.6937,66.709,8300.0
2013-09-11 11:15:00,87.0,87.0,86.96,86.96,7100.0,66.709,66.709,66.6783,66.6783,7100.0
2013-09-11 11:20:00,86.96,87.0,86.96,86.97,7200.0,66.6783,66.709,66.6783,66.686,7200.0
2013-09-11 11:25:00,86.98,87.0,86.98,87.0,3700.0,66.6937,66.709,66.6937,66.709,3700.0
2013-09-11 11:30:00,86.99,87.11,86.99,87.09,13100.0,66.7013,66.7934,66.7013,66.778,13100.0
2013-09-11 11:35:00,87.11,87.18,87.11,87.17,11500.0,66.7934,66.847,66.7934,66.8394,11500.0
2013-09-11 11:40:00,87.16,87.16,87.16,87.16,600.0,66.8317,66.8317,66.8317,66.8317,600.0
2013-09-11 11:45:00,87.15,87.18,87.14,87.16,3200.0,66.824,66.847,66.8164,66.8317,3200.0
2013-09-11 11:50:00,87.17,87.17,87.14,87.16,12200.0,66.8394,66.8394,66.8164,66.8317,12200.0
2013-09-11 11:55:00,87.16,87.18,87.16,87.18,4300.0,66.8317,66.847,66.8317,66.847,4300.0
2013-09-11 12:00:00,87.16,87.17,87.13,87.15,5200.0,66.8317,66.8394,66.8087,66.824,5200.0
2013-09-11 12:05:00,87.14,87.16,87.14,87.15,2100.0,66.8164,66.8317,66.8164,66.824,2100.0
2013-09-11 12:10:00,87.15,87.17,87.15,87.17,8200.0,66.824,66.8394,66.824,66.8394,8200.0
2013-09-11 12:15:00,87.16,87.17,87.15,87.16,5700.0,66.8317,66.8394,66.824,66.8317,5700.0
2013-09-11 12:20:00,87.17,87.17,87.15,87.15,900.0,66.8394,66.8394,66.824,66.824,900.0
2013-09-11 12:25:00,87.15,87.19,87.15,87.18,6200.0,66.824,66.8547,66.824,66.847,6200.0
2013-09-11 12:30:00,87.22,87.22,87.19,87.19,2000.0,66.8777,66.8777,66.8547,66.8547,2000.0
2013-09-11 12:35:00,87.2,87.21,87.18,87.21,7700.0,66.8624,66.87,66.847,66.87,7700.0
2013-09-11 12:40:00,87.21,87.22,87.18,87.18,5400.0,66.87,66.8777,66.847,66.847,5400.0
2013-09-11 12:45:00,87.18,87.2,87.17,87.2,6100.0,66.847,66.8624,66.8394,66.8624,6100.0
2013-09-11 12:50:00,87.18,87.19,87.18,87.18,2400.0,66.847,66.8547,66.847,66.847,2400.0
2013-09-11 12:55:00,87.19,87.25,87.19,87.23,4300.0,66.8547,66.9007,66.8547,66.8854,4300.0
2013-09-11 13:00:00,87.24,87.24,87.21,87.21,3000.0,66.893,66.893,66.87,66.87,3000.0
2013-09-11 13:05:00,87.22,87.22,87.2,87.21,6200.0,66.8777,66.8777,66.8624,66.87,6200.0
2013-09-11 13:10:00,87.21,87.22,87.19,87.2,10200.0,66.87,66.8777,66.8547,66.8624,10200.0
2013-09-11 13:15:00,87.2,87.22,87.2,87.21,6900.0,66.8624,66.8777,66.8624,66.87,6900.0
2013-09-11 13:20:00,87.2,87.22,87.19,87.2,7500.0,66.8624,66.8777,66.8547,66.8624,7500.0
2013-09-11 13:25:00,87.21,87.23,87.2,87.23,15900.0,66.87,66.8854,66.8624,66.8854,15900.0
2013-09-11 13:30:00,87.24,87.28,87.24,87.28,14000.0,66.893,66.9237,66.893,66.9237,14000.0
2013-09-11 13:35:00,87.28,87.31,87.28,87.28,6400.0,66.9237,66.9467,66.9237,66.9237,6400.0
2013-09-11 13:40:00,87.28,87.31,87.28,87.31,2800.0,66.9237,66.9467,66.9237,66.9467,2800.0
2013-09-11 13:45:00,87.3,87.31,87.29,87.31,4800.0,66.939,66.9467,66.9314,66.9467,4800.0
2013-09-11 13:50:00,87.32,87.32,87.29,87.29,45700.0,66.9544,66.9544,66.9314,66.9314,45700.0
2013-09-11 13:55:00,87.3,87.3,87.27,87.28,22200.0,66.939,66.939,66.916,66.9237,22200.0
2013-09-11 14:00:00,87.29,87.29,87.27,87.29,5300.0,66.9314,66.9314,66.916,66.9314,5300.0
2013-09-11 14:05:00,87.29,87.3,87.29,87.3,10400.0,66.9314,66.939,66.9314,66.939,10400.0
2013-09-11 14:10:00,87.31,87.31,87.26,87.26,16100.0,66.9467,66.9467,66.9084,66.9084,16100.0
2013-09-11 14:15:00,87.25,87.26,87.24,87.26,4100.0,66.9007,66.9084,66.893,66.9084,4100.0
2013-09-11 14:20:00,87.24,87.24,87.21,87.21,14300.0,66.893,66.893,66.87,66.87,14300.0
2013-09-11 14:25:00,87.22,87.25,87.22,87.24,7100.0,66.8777,66.9007,66.8777,66.893,7100.0
2013-09-11 14:30:00,87.24,87.26,87.23,87.24,2500.0,66.893,66.9084,66.8854,66.893,2500.0
2013-09-11 14:35:00,87.24,87.26,87.23,87.23,5600.0,66.893,66.9084,66.8854,66.8854,5600.0
2013-09-11 14:40:00,87.21,87.25,87.2,87.25,25100.0,66.87,66.9007,66.8624,66.9007,25100.0
2013-09-11 14:45:00,87.25,87.25,87.22,87.25,4600.0,66.9007,66.9007,66.8777,66.9007,4600.0
2013-09-11 14:50:00,87.24,87.24,87.21,87.21,2600.0,66.893,66.893,66.87,66.87,2600.0
2013-09-11 14:55:00,87.2,87.2,87.17,87.18,3000.0,66.8624,66.8624,66.8394,66.847,3000.0
2013-09-11 15:00:00,87.19,87.2,87.18,87.2,5200.0,66.8547,66.8624,66.847,66.8624,5200.0
2013-09-11 15:05:00,87.19,87.21,87.17,87.18,4600.0,66.8547,66.87,66.8394,66.847,4600.0
2013-09-11 15:10:00,87.18,87.18,87.16,87.17,4100.0,66.847,66.847,66.8317,66.8394,4100.0
2013-09-11 15:15:00,87.17,87.18,87.14,87.15,4600.0,66.8394,66.847,66.8164,66.824,4600.0
2013-09-11 15:20:00,87.15,87.17,87.15,87.16,4700.0,66.824,66.8394,66.824,66.8317,4700.0
2013-09-11 15:25:00,87.15,87.17,87.14,87.14,3300.0,66.824,66.8394,66.8164,66.8164,3300.0
2013-09-11 15:30:00,87.13,87.17,87.13,87.16,17600.0,66.8087,66.8394,66.8087,66.8317,17600.0
2013-09-11 15:35:00,87.16,87.18,87.15,87.18,15700.0,66.8317,66.847,66.824,66.847,15700.0
2013-09-11 15:40:00,87.18,87.21,87.17,87.19,25800.0,66.847,66.87,66.8394,66.8547,25800.0
2013-09-11 15:45:00,87.2,87.21,87.15,87.16,11100.0,66.8624,66.87,66.824,66.8317,11100.0
2013-09-11 15:50:00,87.17,87.18,87.14,87.15,28600.0,66.8394,66.847,66.8164,66.824,28600.0
2013-09-11 15:55:00,87.16,87.33,87.16,87.32,46200.0,66.8317,66.9621,66.8317,66.9544,46200.0
2013-09-12 09:30:00,87.33,87.4,87.33,87.39,16000.0,66.9621,67.0157,66.9621,67.0081,16000.0
2013-09-12 09:35:00,87.36,87.38,87.26,87.28,17900.0,66.9851,67.0004,66.9084,66.9237,17900.0
2013-09-12 09:40:00,87.26,87.27,87.24,87.26,1900.0,66.9084,66.916,66.893,66.9084,1900.0
2013-09-12 09:45:00,87.26,87.3,87.26,87.27,4500.0,66.9084,66.939,66.9084,66.916,4500.0
2013-09-12 09:50:00,87.3,87.31,87.25,87.28,26000.0,66.939,66.9467,66.9007,66.9237,26000.0
2013-09-12 09:55:00,87.31,87.31,87.28,87.3,1900.0,66.9467,66.9467,66.9237,66.939,1900.0
2013-09-12 10:00:00,87.28,87.29,87.24,87.29,7000.0,66.9237,66.9314,66.893,66.9314,7000.0
2013-09-12 10:05:00,87.3,87.3,87.26,87.29,6600.0,66.939,66.939,66.9084,66.9314,6600.0
2013-09-12 10:10:00,87.29,87.29,87.23,87.26,9900.0,66.9314,66.9314,66.8854,66.9084,9900.0
2013-09-12 10:15:00,87.27,87.27,87.24,87.24,5200.0,66.916,66.916,66.893,66.893,5200.0
2013-09-12 10:20:00,87.26,87.3,87.24,87.3,12200.0,66.9084,66.939,66.893,66.939,12200.0
2013-09-12 10:25:00,87.3,87.33,87.29,87.33,3800.0,66.939,66.9621,66.9314,66.9621,3800.0
2013-09-12 10:30:00,87.33,87.37,87.33,87.36,8700.0,66.9621,66.9927,66.9621,66.9851,8700.0
2013-09-12 10:35:00,87.33,87.35,87.31,87.32,8500.0,66.9621,66.9774,66.9467,66.9544,8500.0
2013-09-12 10:40:00,87.34,87.35,87.3,87.33,7700.0,66.9697,66.9774,66.939,66.9621,7700.0
2013-09-12 10:45:00,87.33,87.34,87.29,87.3,15600.0,66.9621,66.9697,66.9314,66.939,15600.0
2013-09-12 10:50:00,87.29,87.32,87.29,87.3,20800.0,66.9314,66.9544,66.9314,66.939,20800.0
2013-09-12 10:55:00,87.29,87.3,87.22,87.22,11300.0,66.9314,66.939,66.8777,66.8777,11300.0
2013-09-12 11:00:00,87.22,87.26,87.21,87.25,17600.0,66.8777,66.9084,66.87,66.9007,17600.0
2013-09-12 11:05:00,87.25,87.28,87.2,87.2,10000.0,66.9007,66.9237,66.8624,66.8624,10000.0
2013-09-12 11:10:00,87.18,87.2,87.18,87.2,8300.0,66.847,66.8624,66.847,66.8624,8300.0
2013-09-12 11:15:00,87.2,87.21,87.13,87.15,15900.0,66.8624,66.87,66.8087,66.824,15900.0
2013-09-12 11:20:00,87.14,87.19,87.14,87.18,12000.0,66.8164,66.8547,66.8164,66.847,12000.0
2013-09-12 11:25:00,87.19,87.2,87.16,87.19,19400.0,66.8547,66.8624,66.8317,66.8547,19400.0
2013-09-12 11:30:00,87.18,87.22,87.13,87.14,14300.0,66.847,66.8777,66.8087,66.8164,14300.0
2013-09-12 11:35:00,87.14,87.16,87.07,87.08,15500.0,66.8164,66.8317,66.7627,66.7704,15500.0
2013-09-12 11:40:00,87.08,87.12,87.08,87.12,14800.0,66.7704,66.801,66.7704,66.801,14800.0
2013-09-12 11:45:00,87.13,87.13,87.1,87.13,6400.0,66.8087,66.8087,66.7857,66.8087,6400.0
2013-09-12 11:50:00,87.13,87.13,87.08,87.12,14900.0,66.8087,66.8087,66.7704,66.801,14900.0
2013-09-12 11:55:00,87.13,87.16,87.11,87.11,13000.0,66.8087,66.8317,66.7934,66.7934,13000.0
2013-09-12 12:00:00,87.11,87.11,87.05,87.09,13700.0,66.7934,66.7934,66.7474,66.778,13700.0
2013-09-12 12:05:00,87.09,87.09,87.06,87.06,8300.0,66.778,66.778,66.755,66.755,8300.0
2013-09-12 12:10:00,87.06,87.07,86.98,86.98,14900.0,66.755,66.7627,66.6937,66.6937,14900.0
2013-09-12 12:15:00,86.99,87.03,86.99,87.0,14100.0,66.7013,66.732,66.7013,66.709,14100.0
2013-09-12 12:20:00,86.99,86.99,86.94,86.95,13900.0,66.7013,66.7013,66.663,66.6707,13900.0
2013-09-12 12:25:00,86.93,86.97,86.91,86.97,22100.0,66.6553,66.686,66.64,66.686,22100.0
2013-09-12 12:30:00,86.98,86.99,86.97,86.99,9300.0,66.6937,66.7013,66.686,66.7013,9300.0
2013-09-12 12:35:00,86.99,87.03,86.98,87.03,16500.0,66.7013,66.732,66.6937,66.732,16500.0
2013-09-12 12:40:00,87.02,87.04,87.01,87.03,14400.0,66.7244,66.7397,66.7167,66.732,14400.0
2013-09-12 12:45:00,87.03,87.04,87.01,87.01,10000.0,66.732,66.7397,66.7167,66.7167,10000.0
2013-09-12 12:50:00,87.02,87.03,87.0,87.0,23400.0,66.7244,66.732,66.709,66.709,23400.0
2013-09-12 12:55:00,87.0,87.05,87.0,87.05,10400.0,66.709,66.7474,66.709,66.7474,10400.0
2013-09-12 13:00:00,87.05,87.05,87.04,87.04,5000.0,66.7474,66.7474,66.7397,66.7397,5000.0
2013-09-12 13:05:00,87.04,87.08,87.04,87.08,13400.0,66.7397,66.7704,66.7397,66.7704,13400.0
2013-09-12 13:10:00,87.09,87.1,87.08,87.1,14600.0,66.778,66.7857,66.7704,66.7857,14600.0
2013-09-12 13:15:00,87.1,87.15,87.09,87.14,8800.0,66.7857,66.824,66.778,66.8164,8800.0
2013-09-12 13:20:00,87.15,87.17,87.13,87.15,6800.0,66.824,66.8394,66.8087,66.824,6800.0
2013-09-12 13:25:00,87.15,87.16,87.13,87.13,9700.0,66.824,66.8317,66.8087,66.8087,9700.0
2013-09-12 13:30:00,87.13,87.13,87.09,87.09,18300.0,66.8087,66.8087,66.778,66.778,18300.0
2013-09-12 13:35:00,87.08,87.14,87.08,87.13,12600.0,66.7704,66.8164,66.7704,66.8087,12600.0
2013-09-12 13:40:00,87.13,87.15,87.1,87.1,11400.0,66.8087,66.824,66.7857,66.7857,11400.0
2013-09-12 13:45:00,87.09,87.13,87.09,87.11,10000.0,66.778,66.8087,66.778,66.7934,10000.0
2013-09-12 13:50:00,87.11,87.13,87.1,87.11,10000.0,66.7934,66.8087,66.7857,66.7934,10000.0
2013-09-12 13:55:00,87.1,87.11,87.09,87.09,3400.0,66.7857,66.7934,66.778,66.778,3400.0
2013-09-12 14:00:00,87.09,87.12,87.08,87.1,19400.0,66.778,66.801,66.7704,66.7857,19400.0
2013-09-12 14:05:00,87.1,87.14,87.1,87.14,22600.0,66.7857,66.8164,66.7857,66.8164,22600.0
2013-09-12 14:10:00,87.14,87.14,87.09,87.11,19600.0,66.8164,66.8164,66.778,66.7934,19600.0
2013-09-12 14:15:00,87.11,87.13,87.07,87.09,14200.0,66.7934,66.8087,66.7627,66.778,14200.0
2013-09-12 14:20:00,87.09,87.09,87.06,87.07,22500.0,66.778,66.778,66.755,66.7627,22500.0
2013-09-12 14:25:00,87.07,87.1,87.07,87.09,8800.0,66.7627,66.7857,66.7627,66.778,8800.0
2013-09-12 14:30:00,87.09,87.1,87.08,87.08,7800.0,66.778,66.7857,66.7704,66.7704,7800.0
2013-09-12 14:35:00,87.08,87.08,87.0,87.0,26000.0,66.7704,66.7704,66.709,66.709,26000.0
2013-09-12 14:40:00,87.0,87.03,87.0,87.02,7600.0,66.709,66.732,66.709,66.7244,7600.0
2013-09-12 14:45:00,87.03,87.07,87.02,87.07,11300.0,66.732,66.7627,66.7244,66.7627,11300.0
2013-09-12 14:50:00,87.08,87.09,87.05,87.08,12700.0,66.7704,66.778,66.7474,66.7704,12700.0
2013-09-12 14:55:00,87.09,87.12,87.08,87.12,12700.0,66.778,66.801,66.7704,66.801,12700.0
2013-09-12 15:00:00,87.12,87.12,87.07,87.07,9600.0,66.801,66.801,66.7627,66.7627,9600.0
2013-09-12 15:05:00,87.07,87.07,86.99,86.99,12400.0,66.7627,66.7627,66.7013,66.7013,12400.0
2013-09-12 15:10:00,87.0,87.01,86.97,86.97,11000.0,66.709,66.7167,66.686,66.686,11000.0
2013-09-12 15:15:00,86.96,86.96,86.91,86.94,18400.0,66.6783,66.6783,66.64,66.663,18400.0
2013-09-12 15:20:00,86.94,86.97,86.94,86.96,14600.0,66.663,66.686,66.663,66.6783,14600.0
2013-09-12 15:25:00,86.97,86.99,86.96,86.99,14000.0,66.686,66.7013,66.6783,66.7013,14000.0
2013-09-12 15:30:00,86.99,86.99,86.95,86.96,19100.0,66.7013,66.7013,66.6707,66.6783,19100.0
2013-09-12 15:35:00,86.96,86.98,86.95,86.97,7500.0,66.6783,66.6937,66.6707,66.686,7500.0
2013-09-12 15:40:00,86.97,86.98,86.94,86.95,12200.0,66.686,66.6937,66.663,66.6707,12200.0
2013-09-12 15:45:00,86.94,86.95,86.88,86.89,27100.0,66.663,66.6707,66.617,66.6247,27100.0
2013-09-12 15:50:00,86.88,86.89,86.85,86.89,17000.0,66.617,66.6247,66.594,66.6247,17000.0
2013-09-12 15:55:00,86.89,86.95,86.88,86.95,26000.0,66.6247,66.6707,66.617,66.6707,26000.0
2013-09-13 09:30:00,87.05,87.11,87.03,87.05,13600.0,66.7474,66.7934,66.732,66.7474,13600.0
2013-09-13 09:35:00,87.06,87.19,87.05,87.19,7900.0,66.755,66.8547,66.7474,66.8547,7900.0
2013-09-13 09:40:00,87.17,87.19,87.12,87.15,433100.0,66.8394,66.8547,66.801,66.824,433100.0
2013-09-13 09:45:00,87.12,87.15,87.12,87.12,2100.0,66.801,66.824,66.801,66.801,2100.0
2013-09-13 09:50:00,87.19,87.24,87.17,87.24,6100.0,66.8547,66.893,66.8394,66.893,6100.0
2013-09-13 09:55:00,87.24,87.24,87.13,87.19,5700.0,66.893,66.893,66.8087,66.8547,5700.0
2013-09-13 10:00:00,87.21,87.21,87.09,87.12,437600.0,66.87,66.87,66.778,66.801,437600.0
2013-09-13 10:05:00,87.11,87.11,87.07,87.09,6100.0,66.7934,66.7934,66.7627,66.778,6100.0
2013-09-13 10:10:00,87.08,87.1,87.03,87.06,6000.0,66.7704,66.7857,66.732,66.755,6000.0
2013-09-13 10:15:00,87.03,87.06,87.01,87.04,8800.0,66.732,66.755,66.7167,66.7397,8800.0
2013-09-13 10:20:00,87.03,87.06,86.99,87.0,5600.0,66.732,66.755,66.7013,66.709,5600.0
2013-09-13 10:25:00,87.01,87.04,86.97,87.02,20800.0,66.7167,66.7397,66.686,66.7244,20800.0
2013-09-13 10:30:00,87.03,87.08,87.03,87.08,4600.0,66.732,66.7704,66.732,66.7704,4600.0
2013-09-13 10:35:00,87.06,87.08,87.05,87.07,6300.0,66.755,66.7704,66.7474,66.7627,6300.0
2013-09-13 10:40:00,87.1,87.17,87.1,87.16,26000.0,66.7857,66.8394,66.7857,66.8317,26000.0
2013-09-13 10:45:00,87.16,87.16,87.12,87.12,5900.0,66.8317,66.8317,66.801,66.801,5900.0
2013-09-13 10:50:00,87.12,87.16,87.12,87.16,3500.0,66.801,66.8317,66.801,66.8317,3500.0
2013-09-13 10:55:00,87.17,87.18,87.16,87.16,4800.0,66.8394,66.847,66.8317,66.8317,4800.0
2013-09-13 11:00:00,87.15,87.17,87.14,87.14,11100.0,66.824,66.8394,66.8164,66.8164,11100.0
2013-09-13 11:05:00,87.15,87.17,87.15,87.16,1300.0,66.824,66.8394,66.824,66.8317,1300.0
2013-09-13 11:10:00,87.15,87.18,87.15,87.18,5400.0,66.824,66.847,66.824,66.847,5400.0
2013-09-13 11:15:00,87.18,87.19,87.17,87.19,6900.0,66.847,66.8547,66.8394,66.8547,6900.0
2013-09-13 11:20:00,87.18,87.19,87.18,87.19,1000.0,66.847,66.8547,66.847,66.8547,1000.0
2013-09-13 11:25:00,87.2,87.27,87.2,87.23,12200.0,66.8624,66.916,66.8624,66.8854,12200.0
2013-09-13 11:30:00,87.23,87.23,87.2,87.22,3700.0,66.8854,66.8854,66.8624,66.8777,3700.0
2013-09-13 11:35:00,87.23,87.24,87.22,87.22,2200.0,66.8854,66.893,66.8777,66.8777,2200.0
2013-09-13 11:40:00,87.22,87.22,87.18,87.21,5200.0,66.8777,66.8777,66.847,66.87,5200.0
2013-09-13 11:45:00,87.2,87.21,87.2,87.2,1800.0,66.8624,66.87,66.8624,66.8624,1800.0
2013-09-13 11:50:00,87.21,87.21,87.2,87.2,500.0,66.87,66.87,66.8624,66.8624,500.0
2013-09-13 11:55:00,87.2,87.21,87.19,87.21,2300.0,66.8624,66.87,66.8547,66.87,2300.0
2013-09-13 12:00:00,87.21,87.23,87.2,87.2,3300.0,66.87,66.8854,66.8624,66.8624,3300.0
2013-09-13 12:05:00,87.2,87.21,87.2,87.2,1700.0,66.8624,66.87,66.8624,66.8624,1700.0
2013-09-13 12:10:00,87.2,87.2,87.17,87.17,1900.0,66.8624,66.8624,66.8394,66.8394,1900.0
2013-09-13 12:15:00,87.18,87.21,87.18,87.21,23100.0,66.847,66.87,66.847,66.87,23100.0
2013-09-13 12:20:00,87.21,87.25,87.21,87.24,14700.0,66.87,66.9007,66.87,66.893,14700.0
2013-09-13 12:25:00,87.24,87.24,87.19,87.19,9500.0,66.893,66.893,66.8547,66.8547,9500.0
2013-09-13 12:30:00,87.19,87.21,87.18,87.2,6900.0,66.8547,66.87,66.847,66.8624,6900.0
2013-09-13 12:35:00,87.21,87.21,87.15,87.15,10900.0,66.87,66.87,66.824,66.824,10900.0
2013-09-13 12:40:00,87.15,87.16,87.14,87.14,2700.0,66.824,66.8317,66.8164,66.8164,2700.0
2013-09-13 12:45:00,87.14,87.18,87.14,87.18,2900.0,66.8164,66.847,66.8164,66.847,2900.0
2013-09-13 12:50:00,87.18,87.18,87.17,87.18,2800.0,66.847,66.847,66.8394,66.847,2800.0
2013-09-13 12:55:00,87.18,87.18,87.15,87.15,1600.0,66.847,66.847,66.824,66.824,1600.0
2013-09-13 13:00:00,87.16,87.19,87.16,87.18,4300.0,66.8317,66.8547,66.8317,66.847,4300.0
2013-09-13 13:05:00,87.19,87.2,87.18,87.19,10900.0,66.8547,66.8624,66.847,66.8547,10900.0
2013-09-13 13:10:00,87.19,87.2,87.18,87.19,4700.0,66.8547,66.8624,66.847,66.8547,4700.0
2013-09-13 13:15:00,87.2,87.2,87.16,87.18,23900.0,66.8624,66.8624,66.8317,66.847,23900.0
2013-09-13 13:20:00,87.18,87.19,87.17,87.18,1800.0,66.847,66.8547,66.8394,66.847,1800.0
2013-09-13 13:25:00,87.19,87.2,87.19,87.2,3800.0,66.8547,66.8624,66.8547,66.8624,3800.0
2013-09-13 13:30:00,87.2,87.2,87.18,87.19,700.0,66.8624,66.8624,66.847,66.8547,700.0
2013-09-13 13:35:00,87.19,87.2,87.17,87.18,15700.0,66.8547,66.8624,66.8394,66.847,15700.0
2013-09-13 13:40:00,87.17,87.2,87.17,87.2,35100.0,66.8394,66.8624,66.8394,66.8624,35100.0
2013-09-13 13:45:00,87.19,87.21,87.18,87.19,11200.0,66.8547,66.87,66.847,66.8547,11200.0
2013-09-13 13:50:00,87.2,87.2,87.19,87.19,4700.0,66.8624,66.8624,66.8547,66.8547,4700.0
2013-09-13 13:55:00,87.2,87.2,87.19,87.2,5100.0,66.8624,66.8624,66.8547,66.8624,5100.0
2013-09-13 14:00:00,87.2,87.25,87.2,87.25,11700.0,66.8624,66.9007,66.8624,66.9007,11700.0
2013-09-13 14:05:00,87.24,87.24,87.21,87.22,13200.0,66.893,66.893,66.87,66.8777,13200.0
2013-09-13 14:10:00,87.22,87.22,87.2,87.21,13600.0,66.8777,66.8777,66.8624,66.87,13600.0
2013-09-13 14:15:00,87.22,87.22,87.18,87.19,39600.0,66.8777,66.8777,66.847,66.8547,39600.0
2013-09-13 14:20:00,87.17,87.2,87.17,87.19,2000.0,66.8394,66.8624,66.8394,66.8547,2000.0
2013-09-13 14:25:00,87.2,87.2,87.19,87.19,2500.0,66.8624,66.8624,66.8547,66.8547,2500.0
2013-09-13 14:30:00,87.18,87.19,87.16,87.16,2900.0,66.847,66.8547,66.8317,66.8317,2900.0
2013-09-13 14:35:00,87.16,87.18,87.15,87.15,5000.0,66.8317,66.847,66.824,66.824,5000.0
2013-09-13 14:40:00,87.16,87.17,87.15,87.16,4900.0,66.8317,66.8394,66.824,66.8317,4900.0
2013-09-13 14:45:00,87.17,87.17,87.16,87.16,6400.0,66.8394,66.8394,66.8317,66.8317,6400.0
2013-09-13 14:50:00,87.16,87.18,87.16,87.17,16700.0,66.8317,66.847,66.8317,66.8394,16700.0
2013-09-13 14:55:00,87.17,87.18,87.16,87.16,4500.0,66.8394,66.847,66.8317,66.8317,4500.0
2013-09-13 15:00:00,87.16,87.19,87.16,87.18,7300.0,66.8317,66.8547,66.8317,66.847,7300.0
2013-09-13 15:05:00,87.18,87.18,87.13,87.13,25700.0,66.847,66.847,66.8087,66.8087,25700.0
2013-09-13 15:10:00,87.13,87.16,87.11,87.16,13400.0,66.8087,66.8317,66.7934,66.8317,13400.0
2013-09-13 15:15:00,87.16,87.18,87.16,87.16,2100.0,66.8317,66.847,66.8317,66.8317,2100.0
2013-09-13 15:20:00,87.16,87.18,87.16,87.17,6600.0,66.8317,66.847,66.8317,66.8394,6600.0
2013-09-13 15:25:00,87.18,87.18,87.16,87.16,16200.0,66.847,66.847,66.8317,66.8317,16200.0
2013-09-13 15:30:00,87.16,87.18,87.15,87.16,9900.0,66.8317,66.847,66.824,66.8317,9900.0
2013-09-13 15:35:00,87.17,87.18,87.15,87.16,18100.0,66.8394,66.847,66.824,66.8317,18100.0
2013-09-13 15:40:00,87.16,87.17,87.14,87.14,20600.0,66.8317,66.8394,66.8164,66.8164,20600.0
2013-09-13 15:45:00,87.14,87.15,87.13,87.14,21400.0,66.8164,66.824,66.8087,66.8164,21400.0
2013-09-13 15:50:00,87.13,87.13,87.08,87.08,31000.0,66.8087,66.8087,66.7704,66.7704,31000.0
2013-09-13 15:55:00,87.08,87.21,87.08,87.21,19900.0,66.7704,66.87,66.7704,66.87,19900.0
2013-09-16 09:30:00,88.22,88.22,88.06,88.06,21500.0,67.6445,67.6445,67.5218,67.5218,21500.0
2013-09-16 09:35:00,88.06,88.07,87.95,87.95,10300.0,67.5218,67.5295,67.4374,67.4374,10300.0
2013-09-16 09:40:00,87.94,87.95,87.88,87.88,5400.0,67.4298,67.4374,67.3838,67.3838,5400.0
2013-09-16 09:45:00,87.86,87.98,87.86,87.98,3900.0,67.3684,67.4605,67.3684,67.4605,3900.0
2013-09-16 09:50:00,87.99,88.0,87.94,87.95,6200.0,67.4681,67.4758,67.4298,67.4374,6200.0
2013-09-16 09:55:00,87.94,87.94,87.88,87.91,98100.0,67.4298,67.4298,67.3838,67.4068,98100.0
2013-09-16 10:00:00,87.92,87.94,87.77,87.83,20000.0,67.4144,67.4298,67.2994,67.3454,20000.0
2013-09-16 10:05:00,87.85,87.91,87.83,87.87,16800.0,67.3608,67.4068,67.3454,67.3761,16800.0
2013-09-16 10:10:00,87.86,87.9,87.85,87.9,28200.0,67.3684,67.3991,67.3608,67.3991,28200.0
2013-09-16 10:15:00,87.91,87.98,87.91,87.97,50600.0,67.4068,67.4605,67.4068,67.4528,50600.0
2013-09-16 10:20:00,87.97,87.98,87.95,87.97,19100.0,67.4528,67.4605,67.4374,67.4528,19100.0
2013-09-16 10:25:00,87.97,87.99,87.94,87.95,37700.0,67.4528,67.4681,67.4298,67.4374,37700.0
2013-09-16 10:30:00,87.94,88.02,87.92,87.97,73300.0,67.4298,67.4911,67.4144,67.4528,73300.0
2013-09-16 10:35:00,87.95,88.0,87.95,87.96,50300.0,67.4374,67.4758,67.4374,67.4451,50300.0
2013-09-16 10:40:00,87.96,87.98,87.92,87.92,33100.0,67.4451,67.4605,67.4144,67.4144,33100.0
2013-09-16 10:45:00,87.93,87.96,87.92,87.95,45200.0,67.4221,67.4451,67.4144,67.4374,45200.0
2013-09-16 10:50:00,87.94,87.97,87.93,87.93,51300.0,67.4298,67.4528,67.4221,67.4221,51300.0
2013-09-16 10:55:00,87.93,87.94,87.87,87.88,10200.0,67.4221,67.4298,67.3761,67.3838,10200.0
2013-09-16 11:00:00,87.89,87.9,87.88,87.88,7000.0,67.3914,67.3991,67.3838,67.3838,7000.0
2013-09-16 11:05:00,87.88,87.93,87.88,87.93,11500.0,67.3838,67.4221,67.3838,67.4221,11500.0
2013-09-16 11:10:00,87.94,87.97,87.93,87.97,5500.0,67.4298,67.4528,67.4221,67.4528,5500.0
2013-09-16 11:15:00,87.97,87.99,87.95,87.98,83900.0,67.4528,67.4681,67.4374,67.4605,83900.0
2013-09-16 11:20:00,87.98,88.01,87.97,87.97,5600.0,67.4605,67.4835,67.4528,67.4528,5600.0
2013-09-16 11:25:00,87.97,88.01,87.97,88.01,4100.0,67.4528,67.4835,67.4528,67.4835,4100.0
2013-09-16 11:30:00,88.01,88.02,88.0,88.0,5900.0,67.4835,67.4911,67.4758,67.4758,5900.0
2013-09-16 11:35:00,88.0,88.01,87.99,88.0,3700.0,67.4758,67.4835,67.4681,67.4758,3700.0
2013-09-16 11:40:00,87.99,88.03,87.99,88.03,4600.0,67.4681,67.4988,67.4681,67.4988,4600.0
2013-09-16 11:45:00,88.04,88.05,88.03,88.04,4700.0,67.5065,67.5141,67.4988,67.5065,4700.0
2013-09-16 11:50:00,88.04,88.05,88.03,88.03,15400.0,67.5065,67.5141,67.4988,67.4988,15400.0
2013-09-16 11:55:00,88.04,88.07,88.03,88.07,3300.0,67.5065,67.5295,67.4988,67.5295,3300.0
2013-09-16 12:00:00,88.07,88.09,88.06,88.07,2100.0,67.5295,67.5448,67.5218,67.5295,2100.0
2013-09-16 12:05:00,88.07,88.09,88.05,88.07,55900.0,67.5295,67.5448,67.5141,67.5295,55900.0
2013-09-16 12:10:00,88.07,88.11,88.07,88.1,3500.0,67.5295,67.5601,67.5295,67.5525,3500.0
2013-09-16 12:15:00,88.11,88.15,88.11,88.14,4100.0,67.5601,67.5908,67.5601,67.5831,4100.0
2013-09-16 12:20:00,88.13,88.14,88.11,88.11,3800.0,67.5755,67.5831,67.5601,67.5601,3800.0
2013-09-16 12:25:00,88.11,88.14,88.11,88.14,8400.0,67.5601,67.5831,67.5601,67.5831,8400.0
2013-09-16 12:30:00,88.13,88.13,88.08,88.11,6900.0,67.5755,67.5755,67.5371,67.5601,6900.0
2013-09-16 12:35:00,88.12,88.12,88.08,88.1,3600.0,67.5678,67.5678,67.5371,67.5525,3600.0
2013-09-16 12:40:00,88.1,88.11,88.08,88.08,2900.0,67.5525,67.5601,67.5371,67.5371,2900.0
2013-09-16 12:45:00,88.07,88.08,88.06,88.08,15600.0,67.5295,67.5371,67.5218,67.5371,15600.0
2013-09-16 12:50:00,88.07,88.09,88.07,88.07,2800.0,67.5295,67.5448,67.5295,67.5295,2800.0
2013-09-16 12:55:00,88.06,88.06,88.02,88.02,9400.0,67.5218,67.5218,67.4911,67.4911,9400.0
2013-09-16 13:00:00,88.01,88.05,88.01,88.05,900.0,67.4835,67.5141,67.4835,67.5141,900.0
2013-09-16 13:05:00,88.03,88.04,87.99,87.99,3400.0,67.4988,67.5065,67.4681,67.4681,3400.0
2013-09-16 13:10:00,87.98,88.01,87.98,88.0,2800.0,67.4605,67.4835,67.4605,67.4758,2800.0
2013-09-16 13:15:00,87.99,87.99,87.97,87.98,900.0,67.4681,67.4681,67.4528,67.4605,900.0
2013-09-16 13:20:00,87.98,87.99,87.95,87.99,8100.0,67.4605,67.4681,67.4374,67.4681,8100.0
2013-09-16 13:25:00,88.0,88.0,87.97,87.98,8100.0,67.4758,67.4758,67.4528,67.4605,8100.0
2013-09-16 13:30:00,87.98,87.99,87.96,87.96,1700.0,67.4605,67.4681,67.4451,67.4451,1700.0
2013-09-16 13:35:00,87.97,87.98,87.92,87.94,6000.0,67.4528,67.4605,67.4144,67.4298,6000.0
2013-09-16 13:40:00,87.94,87.94,87.75,87.81,11100.0,67.4298,67.4298,67.2841,67.3301,11100.0
2013-09-16 13:45:00,87.81,87.84,87.81,87.84,1900.0,67.3301,67.3531,67.3301,67.3531,1900.0
2013-09-16 13:50:00,87.84,87.87,87.83,87.86,9500.0,67.3531,67.3761,67.3454,67.3684,9500.0
2013-09-16 13:55:00,87.84,87.9,87.84,87.9,4400.0,67.3531,67.3991,67.3531,67.3991,4400.0
2013-09-16 14:00:00,87.91,87.91,87.85,87.85,4600.0,67.4068,67.4068,67.3608,67.3608,4600.0
2013-09-16 14:05:00,87.85,87.88,87.84,87.84,4800.0,67.3608,67.3838,67.3531,67.3531,4800.0
2013-09-16 14:10:00,87.83,87.84,87.82,87.82,1500.0,67.3454,67.3531,67.3378,67.3378,1500.0
2013-09-16 14:15:00,87.82,87.9,87.82,87.88,4300.0,67.3378,67.3991,67.3378,67.3838,4300.0
2013-09-16 14:20:00,87.87,87.88,87.84,87.85,5300.0,67.3761,67.3838,67.3531,67.3608,5300.0
2013-09-16 14:25:00,87.84,87.85,87.81,87.82,4200.0,67.3531,67.3608,67.3301,67.3378,4200.0
2013-09-16 14:30:00,87.8,87.82,87.76,87.76,7400.0,67.3224,67.3378,67.2918,67.2918,7400.0
2013-09-16 14:35:00,87.78,87.79,87.72,87.73,8800.0,67.3071,67.3148,67.2611,67.2688,8800.0
2013-09-16 14:40:00,87.72,87.76,87.72,87.73,15100.0,67.2611,67.2918,67.2611,67.2688,15100.0
2013-09-16 14:45:00,87.74,87.8,87.72,87.8,4900.0,67.2764,67.3224,67.2611,67.3224,4900.0
2013-09-16 14:50:00,87.79,87.81,87.78,87.78,6300.0,67.3148,67.3301,67.3071,67.3071,6300.0
2013-09-16 14:55:00,87.78,87.79,87.75,87.75,12200.0,67.3071,67.3148,67.2841,67.2841,12200.0
2013-09-16 15:00:00,87.74,87.8,87.74,87.8,21900.0,67.2764,67.3224,67.2764,67.3224,21900.0
2013-09-16 15:05:00,87.8,87.82,87.77,87.82,18100.0,67.3224,67.3378,67.2994,67.3378,18100.0
2013-09-16 15:10:00,87.83,87.86,87.83,87.84,5600.0,67.3454,67.3684,67.3454,67.3531,5600.0
2013-09-16 15:15:00,87.84,87.84,87.81,87.81,11800.0,67.3531,67.3531,67.3301,67.3301,11800.0
2013-09-16 15:20:00,87.83,87.84,87.78,87.78,6600.0,67.3454,67.3531,67.3071,67.3071,6600.0
2013-09-16 15:25:00,87.79,87.81,87.74,87.75,7900.0,67.3148,67.3301,67.2764,67.2841,7900.0
2013-09-16 15:30:00,87.74,87.75,87.68,87.75,5700.0,67.2764,67.2841,67.2304,67.2841,5700.0
2013-09-16 15:35:00,87.74,87.74,87.66,87.7,17600.0,67.2764,67.2764,67.2151,67.2458,17600.0
2013-09-16 15:40:00,87.69,87.73,87.63,87.64,10800.0,67.2381,67.2688,67.1921,67.1997,10800.0
2013-09-16 15:45:00,87.64,87.69,87.64,87.67,28000.0,67.1997,67.2381,67.1997,67.2228,28000.0
2013-09-16 15:50:00,87.68,87.72,87.68,87.7,29600.0,67.2304,67.2611,67.2304,67.2458,29600.0
2013-09-16 15:55:00,87.7,87.76,87.69,87.76,40200.0,67.2458,67.2918,67.2381,67.2918,40200.0
2013-09-17 09:30:00,87.86,87.93,87.85,87.85,24200.0,67.3684,67.4221,67.3608,67.3608,24200.0
2013-09-17 09:35:00,87.87,87.91,87.87,87.9,26700.0,67.3761,67.4068,67.3761,67.3991,26700.0
2013-09-17 09:40:00,87.91,88.0,87.91,87.99,124300.0,67.4068,67.4758,67.4068,67.4681,124300.0
2013-09-17 09:45:00,88.0,88.01,87.96,88.0,5400.0,67.4758,67.4835,67.4451,67.4758,5400.0
2013-09-17 09:50:00,88.0,88.05,88.0,88.01,35100.0,67.4758,67.5141,67.4758,67.4835,35100.0
2013-09-17 09:55:00,88.0,88.03,87.97,87.97,7900.0,67.4758,67.4988,67.4528,67.4528,7900.0
2013-09-17 10:00:00,87.98,88.02,87.97,88.0,7500.0,67.4605,67.4911,67.4528,67.4758,7500.0
2013-09-17 10:05:00,88.01,88.05,87.98,88.04,5500.0,67.4835,67.5141,67.4605,67.5065,5500.0
2013-09-17 10:10:00,88.02,88.06,88.0,88.06,5700.0,67.4911,67.5218,67.4758,67.5218,5700.0
2013-09-17 10:15:00,88.07,88.07,88.03,88.06,4300.0,67.5295,67.5295,67.4988,67.5218,4300.0
2013-09-17 10:20:00,88.05,88.06,88.03,88.05,4700.0,67.5141,67.5218,67.4988,67.5141,4700.0
2013-09-17 10:25:00,88.05,88.05,88.02,88.05,3000.0,67.5141,67.5141,67.4911,67.5141,3000.0
2013-09-17 10:30:00,88.06,88.07,88.04,88.05,13600.0,67.5218,67.5295,67.5065,67.5141,13600.0
2013-09-17 10:35:00,88.07,88.08,88.04,88.05,5900.0,67.5295,67.5371,67.5065,67.5141,5900.0
2013-09-17 10:40:00,88.04,88.04,88.0,88.01,2900.0,67.5065,67.5065,67.4758,67.4835,2900.0
2013-09-17 10:45:00,88.02,88.03,88.0,88.0,6000.0,67.4911,67.4988,67.4758,67.4758,6000.0
2013-09-17 10:50:00,88.01,88.01,87.98,87.99,900.0,67.4835,67.4835,67.4605,67.4681,900.0
2013-09-17 10:55:00,87.99,88.01,87.96,88.0,81200.0,67.4681,67.4835,67.4451,67.4758,81200.0
2013-09-17 11:00:00,87.99,88.0,87.98,87.99,4200.0,67.4681,67.4758,67.4605,67.4681,4200.0
2013-09-17 11:05:00,88.01,88.03,87.99,87.99,6300.0,67.4835,67.4988,67.4681,67.4681,6300.0
2013-09-17 11:10:00,88.0,88.01,87.97,87.97,9000.0,67.4758,67.4835,67.4528,67.4528,9000.0
2013-09-17 11:15:00,87.97,87.99,87.97,87.99,4200.0,67.4528,67.4681,67.4528,67.4681,4200.0
2013-09-17 11:20:00,88.01,88.01,87.98,88.01,5000.0,67.4835,67.4835,67.4605,67.4835,5000.0
2013-09-17 11:25:00,88.01,88.02,88.01,88.01,900.0,67.4835,67.4911,67.4835,67.4835,900.0
2013-09-17 11:30:00,88.03,88.03,87.98,87.98,3100.0,67.4988,67.4988,67.4605,67.4605,3100.0
2013-09-17 11:35:00,87.96,87.97,87.94,87.96,44900.0,67.4451,67.4528,67.4298,67.4451,44900.0
2013-09-17 11:40:00,87.96,87.97,87.94,87.95,22800.0,67.4451,67.4528,67.4298,67.4374,22800.0
2013-09-17 11:45:00,87.95,87.98,87.95,87.97,7100.0,67.4374,67.4605,67.4374,67.4528,7100.0
2013-09-17 11:50:00,87.96,87.97,87.95,87.95,2300.0,67.4451,67.4528,67.4374,67.4374,2300.0
2013-09-17 11:55:00,87.95,87.97,87.94,87.95,31900.0,67.4374,67.4528,67.4298,67.4374,31900.0
2013-09-17 12:00:00,87.97,87.98,87.95,87.95,7600.0,67.4528,67.4605,67.4374,67.4374,7600.0
2013-09-17 12:05:00,87.95,87.97,87.94,87.95,12200.0,67.4374,67.4528,67.4298,67.4374,12200.0
2013-09-17 12:10:00,87.95,87.95,87.93,87.94,6000.0,67.4374,67.4374,67.4221,67.4298,6000.0
2013-09-17 12:15:00,87.93,87.95,87.93,87.95,3900.0,67.4221,67.4374,67.4221,67.4374,3900.0
2013-09-17 12:20:00,87.96,87.98,87.96,87.98,20600.0,67.4451,67.4605,67.4451,67.4605,20600.0
2013-09-17 12:25:00,87.97,87.98,87.96,87.98,4300.0,67.4528,67.4605,67.4451,67.4605,4300.0
2013-09-17 12:30:00,87.98,87.98,87.96,87.96,3100.0,67.4605,67.4605,67.4451,67.4451,3100.0
2013-09-17 12:35:00,87.95,87.95,87.94,87.94,2300.0,67.4374,67.4374,67.4298,67.4298,2300.0
2013-09-17 12:40:00,87.94,87.97,87.94,87.97,3100.0,67.4298,67.4528,67.4298,67.4528,3100.0
2013-09-17 12:45:00,87.97,87.98,87.96,87.97,3900.0,67.4528,67.4605,67.4451,67.4528,3900.0
2013-09-17 12:50:00,87.98,88.02,87.98,88.01,2400.0,67.4605,67.4911,67.4605,67.4835,2400.0
2013-09-17 12:55:00,88.02,88.06,88.01,88.05,4600.0,67.4911,67.5218,67.4835,67.5141,4600.0
2013-09-17 13:00:00,88.06,88.08,88.06,88.07,3500.0,67.5218,67.5371,67.5218,67.5295,3500.0
2013-09-17 13:05:00,88.06,88.06,88.03,88.04,3600.0,67.5218,67.5218,67.4988,67.5065,3600.0
2013-09-17 13:10:00,88.04,88.05,88.04,88.04,4100.0,67.5065,67.5141,67.5065,67.5065,4100.0
2013-09-17 13:15:00,88.04,88.04,88.02,88.02,5000.0,67.5065,67.5065,67.4911,67.4911,5000.0
2013-09-17 13:20:00,88.02,88.04,88.02,88.04,2100.0,67.4911,67.5065,67.4911,67.5065,2100.0
2013-09-17 13:25:00,88.04,88.05,88.03,88.03,10200.0,67.5065,67.5141,67.4988,67.4988,10200.0
2013-09-17 13:30:00,88.04,88.05,88.04,88.05,500.0,67.5065,67.5141,67.5065,67.5141,500.0
2013-09-17 13:35:00,88.06,88.06,88.03,88.03,16600.0,67.5218,67.5218,67.4988,67.4988,16600.0
2013-09-17 13:40:00,88.02,88.04,88.02,88.04,20300.0,67.4911,67.5065,67.4911,67.5065,20300.0
2013-09-17 13:45:00,88.03,88.04,88.03,88.03,2300.0,67.4988,67.5065,67.4988,67.4988,2300.0
2013-09-17 13:50:00,88.05,88.07,88.05,88.06,15400.0,67.5141,67.5295,67.5141,67.5218,15400.0
2013-09-17 13:55:00,88.06,88.06,88.03,88.05,11200.0,67.5218,67.5218,67.4988,67.5141,11200.0
2013-09-17 14:00:00,88.05,88.07,88.05,88.07,5300.0,67.5141,67.5295,67.5141,67.5295,5300.0
2013-09-17 14:05:00,88.08,88.08,88.06,88.06,1800.0,67.5371,67.5371,67.5218,67.5218,1800.0
2013-09-17 14:10:00,88.06,88.08,88.06,88.07,3000.0,67.5218,67.5371,67.5218,67.5295,3000.0
2013-09-17 14:15:00,88.06,88.06,88.04,88.04,8100.0,67.5218,67.5218,67.5065,67.5065,8100.0
2013-09-17 14:20:00,88.03,88.05,88.02,88.05,1700.0,67.4988,67.5141,67.4911,67.5141,1700.0
2013-09-17 14:25:00,88.06,88.08,88.04,88.04,6000.0,67.5218,67.5371,67.5065,67.5065,6000.0
2013-09-17 14:30:00,88.05,88.08,88.05,88.07,13300.0,67.5141,67.5371,67.5141,67.5295,13300.0
2013-09-17 14:35:00,88.07,88.09,88.07,88.09,3600.0,67.5295,67.5448,67.5295,67.5448,3600.0
2013-09-17 14:40:00,88.09,88.1,88.08,88.08,3600.0,67.5448,67.5525,67.5371,67.5371,3600.0
2013-09-17 14:45:00,88.09,88.11,88.07,88.1,14100.0,67.5448,67.5601,67.5295,67.5525,14100.0
2013-09-17 14:50:00,88.1,88.1,88.08,88.08,12300.0,67.5525,67.5525,67.5371,67.5371,12300.0
2013-09-17 14:55:00,88.08,88.09,88.08,88.08,8100.0,67.5371,67.5448,67.5371,67.5371,8100.0
2013-09-17 15:00:00,88.07,88.1,88.07,88.08,23100.0,67.5295,67.5525,67.5295,67.5371,23100.0
2013-09-17 15:05:00,88.07,88.08,88.07,88.08,8000.0,67.5295,67.5371,67.5295,67.5371,8000.0
2013-09-17 15:10:00,88.08,88.08,88.06,88.06,4700.0,67.5371,67.5371,67.5218,67.5218,4700.0
2013-09-17 15:15:00,88.06,88.07,88.05,88.06,6200.0,67.5218,67.5295,67.5141,67.5218,6200.0
2013-09-17 15:20:00,88.06,88.08,88.06,88.08,5400.0,67.5218,67.5371,67.5218,67.5371,5400.0
2013-09-17 15:25:00,88.07,88.08,88.05,88.07,4600.0,67.5295,67.5371,67.5141,67.5295,4600.0
2013-09-17 15:30:00,88.07,88.07,88.03,88.03,5100.0,67.5295,67.5295,67.4988,67.4988,5100.0
2013-09-17 15:35:00,88.02,88.04,88.01,88.03,11500.0,67.4911,67.5065,67.4835,67.4988,11500.0
2013-09-17 15:40:00,88.03,88.06,88.03,88.06,7100.0,67.4988,67.5218,67.4988,67.5218,7100.0
2013-09-17 15:45:00,88.06,88.08,88.06,88.08,8600.0,67.5218,67.5371,67.5218,67.5371,8600.0
2013-09-17 15:50:00,88.08,88.08,88.05,88.08,12900.0,67.5371,67.5371,67.5141,67.5371,12900.0
2013-09-17 15:55:00,88.07,88.08,88.04,88.07,409100.0,67.5295,67.5371,67.5065,67.5295,409100.0
2013-09-18 09:30:00,88.06,88.06,87.96,87.98,40400.0,67.5218,67.5218,67.4451,67.4605,40400.0
2013-09-18 09:35:00,87.99,88.07,87.99,88.0,40100.0,67.4681,67.5295,67.4681,67.4758,40100.0
2013-09-18 09:40:00,88.03,88.04,87.99,88.01,17500.0,67.4988,67.5065,67.4681,67.4835,17500.0
2013-09-18 09:45:00,88.01,88.07,88.01,88.05,1800.0,67.4835,67.5295,67.4835,67.5141,1800.0
2013-09-18 09:50:00,88.08,88.11,88.07,88.09,3800.0,67.5371,67.5601,67.5295,67.5448,3800.0
2013-09-18 09:55:00,88.09,88.1,88.05,88.06,26800.0,67.5448,67.5525,67.5141,67.5218,26800.0
2013-09-18 10:00:00,88.05,88.09,88.03,88.08,8700.0,67.5141,67.5448,67.4988,67.5371,8700.0
2013-09-18 10:05:00,88.08,88.12,88.08,88.1,5100.0,67.5371,67.5678,67.5371,67.5525,5100.0
2013-09-18 10:10:00,88.08,88.09,88.05,88.07,8300.0,67.5371,67.5448,67.5141,67.5295,8300.0
2013-09-18 10:15:00,88.06,88.06,88.01,88.02,5700.0,67.5218,67.5218,67.4835,67.4911,5700.0
2013-09-18 10:20:00,88.02,88.02,87.95,87.95,10100.0,67.4911,67.4911,67.4374,67.4374,10100.0
2013-09-18 10:25:00,87.95,87.95,87.87,87.89,6500.0,67.4374,67.4374,67.3761,67.3914,6500.0
2013-09-18 10:30:00,87.89,87.9,87.86,87.88,10200.0,67.3914,67.3991,67.3684,67.3838,10200.0
2013-09-18 10:35:00,87.87,87.91,87.85,87.9,5500.0,67.3761,67.4068,67.3608,67.3991,5500.0
2013-09-18 10:40:00,87.91,87.91,87.82,87.84,7200.0,67.4068,67.4068,67.3378,67.3531,7200.0
2013-09-18 10:45:00,87.84,87.86,87.82,87.83,4000.0,67.3531,67.3684,67.3378,67.3454,4000.0
2013-09-18 10:50:00,87.85,87.87,87.85,87.87,11300.0,67.3608,67.3761,67.3608,67.3761,11300.0
2013-09-18 10:55:00,87.87,87.88,87.86,87.88,6300.0,67.3761,67.3838,67.3684,67.3838,6300.0
2013-09-18 11:00:00,87.88,87.89,87.88,87.89,3400.0,67.3838,67.3914,67.3838,67.3914,3400.0
2013-09-18 11:05:00,87.88,87.91,87.88,87.91,2600.0,67.3838,67.4068,67.3838,67.4068,2600.0
2013-09-18 11:10:00,87.91,87.91,87.88,87.88,2100.0,67.4068,67.4068,67.3838,67.3838,2100.0
2013-09-18 11:15:00,87.89,87.89,87.87,87.87,2800.0,67.3914,67.3914,67.3761,67.3761,2800.0
2013-09-18 11:20:00,87.88,87.88,87.85,87.88,35700.0,67.3838,67.3838,67.3608,67.3838,35700.0
2013-09-18 11:25:00,87.88,87.89,87.87,87.89,41700.0,67.3838,67.3914,67.3761,67.3914,41700.0
2013-09-18 11:30:00,87.89,87.89,87.86,87.87,3800.0,67.3914,67.3914,67.3684,67.3761,3800.0
2013-09-18 11:35:00,87.88,87.9,87.85,87.85,4700.0,67.3838,67.3991,67.3608,67.3608,4700.0
2013-09-18 11:40:00,87.84,87.85,87.82,87.82,10500.0,67.3531,67.3608,67.3378,67.3378,10500.0
2013-09-18 11:45:00,87.82,87.84,87.8,87.84,15500.0,67.3378,67.3531,67.3224,67.3531,15500.0
2013-09-18 11:50:00,87.84,87.87,87.83,87.83,13300.0,67.3531,67.3761,67.3454,67.3454,13300.0
2013-09-18 11:55:00,87.84,87.86,87.82,87.84,8000.0,67.3531,67.3684,67.3378,67.3531,8000.0
2013-09-18 12:00:00,87.81,87.82,87.79,87.79,7100.0,67.3301,67.3378,67.3148,67.3148,7100.0
2013-09-18 12:05:00,87.8,87.82,87.79,87.82,18400.0,67.3224,67.3378,67.3148,67.3378,18400.0
2013-09-18 12:10:00,87.81,87.83,87.79,87.8,6900.0,67.3301,67.3454,67.3148,67.3224,6900.0
2013-09-18 12:15:00,87.79,87.8,87.78,87.79,5400.0,67.3148,67.3224,67.3071,67.3148,5400.0
2013-09-18 12:20:00,87.78,87.8,87.76,87.78,7100.0,67.3071,67.3224,67.2918,67.3071,7100.0
2013-09-18 12:25:00,87.79,87.79,87.76,87.76,3700.0,67.3148,67.3148,67.2918,67.2918,3700.0
2013-09-18 12:30:00,87.77,87.79,87.76,87.78,5500.0,67.2994,67.3148,67.2918,67.3071,5500.0
2013-09-18 12:35:00,87.78,87.78,87.77,87.78,6100.0,67.3071,67.3071,67.2994,67.3071,6100.0
2013-09-18 12:40:00,87.79,87.82,87.79,87.8,5500.0,67.3148,67.3378,67.3148,67.3224,5500.0
2013-09-18 12:45:00,87.81,87.82,87.8,87.81,19100.0,67.3301,67.3378,67.3224,67.3301,19100.0
2013-09-18 12:50:00,87.82,87.85,87.82,87.85,9100.0,67.3378,67.3608,67.3378,67.3608,9100.0
2013-09-18 12:55:00,87.84,87.87,87.84,87.84,5700.0,67.3531,67.3761,67.3531,67.3531,5700.0
2013-09-18 13:00:00,87.85,87.87,87.85,87.86,10100.0,67.3608,67.3761,67.3608,67.3684,10100.0
2013-09-18 13:05:00,87.86,87.88,87.85,87.86,6800.0,67.3684,67.3838,67.3608,67.3684,6800.0
2013-09-18 13:10:00,87.86,87.89,87.86,87.89,10900.0,67.3684,67.3914,67.3684,67.3914,10900.0
2013-09-18 13:15:00,87.89,87.92,87.89,87.92,8800.0,67.3914,67.4144,67.3914,67.4144,8800.0
2013-09-18 13:20:00,87.92,87.94,87.91,87.94,12100.0,67.4144,67.4298,67.4068,67.4298,12100.0
2013-09-18 13:25:00,87.96,87.99,87.95,87.97,11600.0,67.4451,67.4681,67.4374,67.4528,11600.0
2013-09-18 13:30:00,87.96,87.98,87.94,87.95,3100.0,67.4451,67.4605,67.4298,67.4374,3100.0
2013-09-18 13:35:00,87.94,87.95,87.9,87.9,6900.0,67.4298,67.4374,67.3991,67.3991,6900.0
2013-09-18 13:40:00,87.9,87.93,87.9,87.92,2200.0,67.3991,67.4221,67.3991,67.4144,2200.0
2013-09-18 13:45:00,87.91,87.94,87.9,87.94,9000.0,67.4068,67.4298,67.3991,67.4298,9000.0
2013-09-18 13:50:00,87.94,87.95,87.92,87.93,3900.0,67.4298,67.4374,67.4144,67.4221,3900.0
2013-09-18 13:55:00,87.92,87.97,87.91,87.91,16400.0,67.4144,67.4528,67.4068,67.4068,16400.0
2013-09-18 14:00:00,87.9,88.81,87.9,88.52,55200.0,67.3991,68.0969,67.3991,67.8745,55200.0
2013-09-18 14:05:00,88.47,88.69,88.47,88.64,16000.0,67.8362,68.0049,67.8362,67.9665,16000.0
2013-09-18 14:10:00,88.68,88.94,88.67,88.77,21100.0,67.9972,68.1966,67.9895,68.0662,21100.0
2013-09-18 14:15:00,88.8,88.84,88.79,88.8,6900.0,68.0892,68.1199,68.0815,68.0892,6900.0
2013-09-18 14:20:00,88.81,89.02,88.8,89.01,18700.0,68.0969,68.2579,68.0892,68.2502,18700.0
2013-09-18 14:25:00,89.03,89.03,88.83,88.85,29400.0,68.2656,68.2656,68.1122,68.1275,29400.0
2013-09-18 14:30:00,88.85,88.91,88.79,88.85,20100.0,68.1275,68.1735,68.0815,68.1275,20100.0
2013-09-18 14:35:00,88.86,88.9,88.81,88.9,7100.0,68.1352,68.1659,68.0969,68.1659,7100.0
2013-09-18 14:40:00,88.91,88.98,88.87,88.95,9500.0,68.1735,68.2272,68.1429,68.2042,9500.0
2013-09-18 14:45:00,88.95,89.06,88.94,89.06,14500.0,68.2042,68.2886,68.1966,68.2886,14500.0
2013-09-18 14:50:00,89.07,89.17,89.06,89.17,23500.0,68.2962,68.3729,68.2886,68.3729,23500.0
2013-09-18 14:55:00,89.19,89.32,89.16,89.32,26200.0,68.3882,68.4879,68.3652,68.4879,26200.0
2013-09-18 15:00:00,89.34,89.35,89.28,89.32,7900.0,68.5033,68.5109,68.4573,68.4879,7900.0
2013-09-18 15:05:00,89.28,89.3,89.23,89.24,4000.0,68.4573,68.4726,68.4189,68.4266,4000.0
2013-09-18 15:10:00,89.24,89.24,89.14,89.14,3900.0,68.4266,68.4266,68.3499,68.3499,3900.0
2013-09-18 15:15:00,89.14,89.16,89.06,89.06,7100.0,68.3499,68.3652,68.2886,68.2886,7100.0
2013-09-18 15:20:00,89.06,89.09,89.03,89.08,25800.0,68.2886,68.3116,68.2656,68.3039,25800.0
2013-09-18 15:25:00,89.07,89.08,88.96,88.98,11500.0,68.2962,68.3039,68.2119,68.2272,11500.0
2013-09-18 15:30:00,88.99,89.04,88.98,88.98,14700.0,68.2349,68.2732,68.2272,68.2272,14700.0
2013-09-18 15:35:00,89.0,89.07,88.95,89.07,19400.0,68.2426,68.2962,68.2042,68.2962,19400.0
2013-09-18 15:40:00,89.09,89.1,89.04,89.06,12700.0,68.3116,68.3192,68.2732,68.2886,12700.0
2013-09-18 15:45:00,89.06,89.09,89.03,89.04,7800.0,68.2886,68.3116,68.2656,68.2732,7800.0
2013-09-18 15:50:00,89.03,89.06,88.96,88.96,21100.0,68.2656,68.2886,68.2119,68.2119,21100.0
2013-09-18 15:55:00,88.96,89.05,88.96,89.04,128200.0,68.2119,68.2809,68.2119,68.2732,128200.0
2013-09-19 09:30:00,89.33,89.33,89.19,89.25,13700.0,68.4956,68.4956,68.3882,68.4342,13700.0
2013-09-19 09:35:00,89.23,89.23,89.13,89.17,1400.0,68.4189,68.4189,68.3422,68.3729,1400.0
2013-09-19 09:40:00,89.11,89.13,89.04,89.06,10000.0,68.3269,68.3422,68.2732,68.2886,10000.0
2013-09-19 09:45:00,89.07,89.1,89.0,89.01,13600.0,68.2962,68.3192,68.2426,68.2502,13600.0
2013-09-19 09:50:00,89.01,89.02,88.94,89.01,24500.0,68.2502,68.2579,68.1966,68.2502,24500.0
2013-09-19 09:55:00,89.01,89.1,89.01,89.1,11600.0,68.2502,68.3192,68.2502,68.3192,11600.0
2013-09-19 10:00:00,89.11,89.15,89.07,89.09,2300.0,68.3269,68.3576,68.2962,68.3116,2300.0
2013-09-19 10:05:00,89.11,89.12,88.99,89.01,7500.0,68.3269,68.3346,68.2349,68.2502,7500.0
2013-09-19 10:10:00,89.02,89.05,89.0,89.0,20400.0,68.2579,68.2809,68.2426,68.2426,20400.0
2013-09-19 10:15:00,88.99,88.99,88.96,88.97,3100.0,68.2349,68.2349,68.2119,68.2196,3100.0
2013-09-19 10:20:00,88.98,89.1,88.98,89.08,13700.0,68.2272,68.3192,68.2272,68.3039,13700.0
2013-09-19 10:25:00,89.08,89.09,89.04,89.04,6200.0,68.3039,68.3116,68.2732,68.2732,6200.0
2013-09-19 10:30:00,89.01,89.01,88.98,89.0,3300.0,68.2502,68.2502,68.2272,68.2426,3300.0
2013-09-19 10:35:00,88.99,89.03,88.97,89.03,2800.0,68.2349,68.2656,68.2196,68.2656,2800.0
2013-09-19 10:40:00,89.03,89.08,89.02,89.07,12300.0,68.2656,68.3039,68.2579,68.2962,12300.0
2013-09-19 10:45:00,89.08,89.08,89.02,89.03,6400.0,68.3039,68.3039,68.2579,68.2656,6400.0
2013-09-19 10:50:00,89.0,89.03,89.0,89.01,1000.0,68.2426,68.2656,68.2426,68.2502,1000.0
2013-09-19 10:55:00,89.02,89.05,89.0,89.04,4600.0,68.2579,68.2809,68.2426,68.2732,4600.0
2013-09-19 11:00:00,89.04,89.05,89.02,89.03,6300.0,68.2732,68.2809,68.2579,68.2656,6300.0
2013-09-19 11:05:00,89.02,89.03,88.96,88.97,4400.0,68.2579,68.2656,68.2119,68.2196,4400.0
2013-09-19 11:10:00,88.97,88.98,88.93,88.94,6500.0,68.2196,68.2272,68.1889,68.1966,6500.0
2013-09-19 11:15:00,88.93,89.0,88.92,89.0,16900.0,68.1889,68.2426,68.1812,68.2426,16900.0
2013-09-19 11:20:00,89.0,89.0,88.95,88.96,8400.0,68.2426,68.2426,68.2042,68.2119,8400.0
2013-09-19 11:25:00,88.95,88.97,88.94,88.96,16900.0,68.2042,68.2196,68.1966,68.2119,16900.0
2013-09-19 11:30:00,88.96,88.97,88.83,88.86,11300.0,68.2119,68.2196,68.1122,68.1352,11300.0
2013-09-19 11:35:00,88.86,88.89,88.86,88.88,3200.0,68.1352,68.1582,68.1352,68.1505,3200.0
2013-09-19 11:40:00,88.88,88.91,88.88,88.9,3100.0,68.1505,68.1735,68.1505,68.1659,3100.0
2013-09-19 11:45:00,88.89,88.91,88.89,88.89,4700.0,68.1582,68.1735,68.1582,68.1582,4700.0
2013-09-19 11:50:00,88.87,88.9,88.86,88.86,11900.0,68.1429,68.1659,68.1352,68.1352,11900.0
2013-09-19 11:55:00,88.86,88.88,88.85,88.88,16600.0,68.1352,68.1505,68.1275,68.1505,16600.0
2013-09-19 12:00:00,88.87,88.93,88.86,88.92,162200.0,68.1429,68.1889,68.1352,68.1812,162200.0
2013-09-19 12:05:00,88.92,88.97,88.92,88.97,36900.0,68.1812,68.2196,68.1812,68.2196,36900.0
2013-09-19 12:10:00,88.97,88.97,88.94,88.94,18500.0,68.2196,68.2196,68.1966,68.1966,18500.0
2013-09-19 12:15:00,88.93,88.95,88.89,88.89,19800.0,68.1889,68.2042,68.1582,68.1582,19800.0
2013-09-19 12:20:00,88.9,88.92,88.89,88.89,9700.0,68.1659,68.1812,68.1582,68.1582,9700.0
2013-09-19 12:25:00,88.88,88.93,88.88,88.93,12000.0,68.1505,68.1889,68.1505,68.1889,12000.0
2013-09-19 12:30:00,88.92,88.92,88.89,88.9,32500.0,68.1812,68.1812,68.1582,68.1659,32500.0
2013-09-19 12:35:00,88.9,88.91,88.86,88.87,10400.0,68.1659,68.1735,68.1352,68.1429,10400.0
2013-09-19 12:40:00,88.87,88.89,88.87,88.88,5400.0,68.1429,68.1582,68.1429,68.1505,5400.0
2013-09-19 12:45:00,88.88,88.88,88.85,88.85,13400.0,68.1505,68.1505,68.1275,68.1275,13400.0
2013-09-19 12:50:00,88.86,88.86,88.83,88.85,15700.0,68.1352,68.1352,68.1122,68.1275,15700.0
2013-09-19 12:55:00,88.85,88.86,88.81,88.82,12900.0,68.1275,68.1352,68.0969,68.1045,12900.0
2013-09-19 13:00:00,88.82,88.85,88.79,88.79,6400.0,68.1045,68.1275,68.0815,68.0815,6400.0
2013-09-19 13:05:00,88.78,88.78,88.7,88.7,12500.0,68.0739,68.0739,68.0125,68.0125,12500.0
2013-09-19 13:10:00,88.71,88.75,88.7,88.74,6200.0,68.0202,68.0509,68.0125,68.0432,6200.0
2013-09-19 13:15:00,88.74,88.79,88.74,88.78,5600.0,68.0432,68.0815,68.0432,68.0739,5600.0
2013-09-19 13:20:00,88.79,88.8,88.77,88.78,23800.0,68.0815,68.0892,68.0662,68.0739,23800.0
2013-09-19 13:25:00,88.78,88.78,88.77,88.77,11900.0,68.0739,68.0739,68.0662,68.0662,11900.0
2013-09-19 13:30:00,88.77,88.78,88.73,88.73,25800.0,68.0662,68.0739,68.0355,68.0355,25800.0
2013-09-19 13:35:00,88.73,88.77,88.71,88.77,111200.0,68.0355,68.0662,68.0202,68.0662,111200.0
2013-09-19 13:40:00,88.77,88.78,88.75,88.75,20700.0,68.0662,68.0739,68.0509,68.0509,20700.0
2013-09-19 13:45:00,88.74,88.75,88.73,88.75,13300.0,68.0432,68.0509,68.0355,68.0509,13300.0
2013-09-19 13:50:00,88.74,88.74,88.69,88.7,5700.0,68.0432,68.0432,68.0049,68.0125,5700.0
2013-09-19 13:55:00,88.69,88.7,88.67,88.67,14100.0,68.0049,68.0125,67.9895,67.9895,14100.0
2013-09-19 14:00:00,88.67,88.7,88.66,88.69,111600.0,67.9895,68.0125,67.9819,68.0049,111600.0
2013-09-19 14:05:00,88.68,88.71,88.68,88.71,13300.0,67.9972,68.0202,67.9972,68.0202,13300.0
2013-09-19 14:10:00,88.71,88.76,88.71,88.75,8500.0,68.0202,68.0585,68.0202,68.0509,8500.0
2013-09-19 14:15:00,88.75,88.79,88.74,88.79,11500.0,68.0509,68.0815,68.0432,68.0815,11500.0
2013-09-19 14:20:00,88.77,88.77,88.74,88.75,6000.0,68.0662,68.0662,68.0432,68.0509,6000.0
2013-09-19 14:25:00,88.75,88.75,88.71,88.72,13500.0,68.0509,68.0509,68.0202,68.0279,13500.0
2013-09-19 14:30:00,88.72,88.72,88.67,88.69,4200.0,68.0279,68.0279,67.9895,68.0049,4200.0
2013-09-19 14:35:00,88.69,88.7,88.67,88.7,4000.0,68.0049,68.0125,67.9895,68.0125,4000.0
2013-09-19 14:40:00,88.7,88.71,88.69,88.69,5300.0,68.0125,68.0202,68.0049,68.0049,5300.0
2013-09-19 14:45:00,88.7,88.74,88.69,88.72,14700.0,68.0125,68.0432,68.0049,68.0279,14700.0
2013-09-19 14:50:00,88.73,88.73,88.69,88.7,21200.0,68.0355,68.0355,68.0049,68.0125,21200.0
2013-09-19 14:55:00,88.71,88.74,88.7,88.72,23200.0,68.0202,68.0432,68.0125,68.0279,23200.0
2013-09-19 15:00:00,88.73,88.77,88.73,88.76,7300.0,68.0355,68.0662,68.0355,68.0585,7300.0
2013-09-19 15:05:00,88.75,88.78,88.74,88.78,19200.0,68.0509,68.0739,68.0432,68.0739,19200.0
2013-09-19 15:10:00,88.75,88.76,88.74,88.75,11800.0,68.0509,68.0585,68.0432,68.0509,11800.0
2013-09-19 15:15:00,88.75,88.79,88.75,88.78,9100.0,68.0509,68.0815,68.0509,68.0739,9100.0
2013-09-19 15:20:00,88.78,88.82,88.77,88.8,10300.0,68.0739,68.1045,68.0662,68.0892,10300.0
2013-09-19 15:25:00,88.8,88.8,88.77,88.78,90800.0,68.0892,68.0892,68.0662,68.0739,90800.0
2013-09-19 15:30:00,88.79,88.79,88.75,88.77,9500.0,68.0815,68.0815,68.0509,68.0662,9500.0
2013-09-19 15:35:00,88.77,88.77,88.74,88.76,9700.0,68.0662,68.0662,68.0432,68.0585,9700.0
2013-09-19 15:40:00,88.77,88.78,88.75,88.77,35600.0,68.0662,68.0739,68.0509,68.0662,35600.0
2013-09-19 15:45:00,88.77,88.79,88.73,88.76,43200.0,68.0662,68.0815,68.0355,68.0585,43200.0
2013-09-19 15:50:00,88.76,88.77,88.73,88.73,37100.0,68.0585,68.0662,68.0355,68.0355,37100.0
2013-09-19 15:55:00,88.74,88.76,88.72,88.75,115400.0,68.0432,68.0585,68.0279,68.0509,115400.0
2013-09-20 09:30:00,88.93,88.94,88.82,88.89,24300.0,68.1889,68.1966,68.1045,68.1582,24300.0
2013-09-20 09:35:00,88.86,88.9,88.84,88.9,36600.0,68.1352,68.1659,68.1199,68.1659,36600.0
2013-09-20 09:40:00,88.91,88.91,88.84,88.84,138200.0,68.1735,68.1735,68.1199,68.1199,138200.0
2013-09-20 09:45:00,88.83,88.83,88.76,88.78,44400.0,68.1122,68.1122,68.0585,68.0739,44400.0
2013-09-20 09:50:00,88.76,88.82,88.76,88.76,104700.0,68.0585,68.1045,68.0585,68.0585,104700.0
2013-09-20 09:55:00,88.78,88.79,88.65,88.7,135200.0,68.0739,68.0815,67.9742,68.0125,135200.0
2013-09-20 10:00:00,88.7,88.73,88.67,88.67,28500.0,68.0125,68.0355,67.9895,67.9895,28500.0
2013-09-20 10:05:00,88.66,88.67,88.62,88.62,105100.0,67.9819,67.9895,67.9512,67.9512,105100.0
2013-09-20 10:10:00,88.62,88.66,88.54,88.61,71000.0,67.9512,67.9819,67.8898,67.9435,71000.0
2013-09-20 10:15:00,88.61,88.63,88.6,88.6,52700.0,67.9435,67.9589,67.9358,67.9358,52700.0
2013-09-20 10:20:00,88.6,88.65,88.57,88.65,24500.0,67.9358,67.9742,67.9128,67.9742,24500.0
2013-09-20 10:25:00,88.65,88.67,88.61,88.63,64500.0,67.9742,67.9895,67.9435,67.9589,64500.0
2013-09-20 10:30:00,88.61,88.66,88.61,88.64,10700.0,67.9435,67.9819,67.9435,67.9665,10700.0
2013-09-20 10:35:00,88.64,88.68,88.64,88.66,11500.0,67.9665,67.9972,67.9665,67.9819,11500.0
2013-09-20 10:40:00,88.67,88.7,88.65,88.69,9500.0,67.9895,68.0125,67.9742,68.0049,9500.0
2013-09-20 10:45:00,88.68,88.68,88.6,88.67,18900.0,67.9972,67.9972,67.9358,67.9895,18900.0
2013-09-20 10:50:00,88.66,88.67,88.62,88.64,15700.0,67.9819,67.9895,67.9512,67.9665,15700.0
2013-09-20 10:55:00,88.62,88.63,88.57,88.63,13100.0,67.9512,67.9589,67.9128,67.9589,13100.0
2013-09-20 11:00:00,88.63,88.67,88.63,88.64,9300.0,67.9589,67.9895,67.9589,67.9665,9300.0
2013-09-20 11:05:00,88.64,88.66,88.63,88.65,8400.0,67.9665,67.9819,67.9589,67.9742,8400.0
2013-09-20 11:10:00,88.65,88.65,88.58,88.58,4400.0,67.9742,67.9742,67.9205,67.9205,4400.0
2013-09-20 11:15:00,88.58,88.61,88.58,88.61,16500.0,67.9205,67.9435,67.9205,67.9435,16500.0
2013-09-20 11:20:00,88.57,88.57,88.51,88.51,20500.0,67.9128,67.9128,67.8668,67.8668,20500.0
2013-09-20 11:25:00,88.51,88.54,88.51,88.54,76100.0,67.8668,67.8898,67.8668,67.8898,76100.0
2013-09-20 11:30:00,88.54,88.56,88.52,88.52,82000.0,67.8898,67.9052,67.8745,67.8745,82000.0
2013-09-20 11:35:00,88.51,88.54,88.47,88.48,74800.0,67.8668,67.8898,67.8362,67.8438,74800.0
2013-09-20 11:40:00,88.49,88.49,88.45,88.47,109900.0,67.8515,67.8515,67.8208,67.8362,109900.0
2013-09-20 11:45:00,88.46,88.49,88.46,88.46,45700.0,67.8285,67.8515,67.8285,67.8285,45700.0
2013-09-20 11:50:00,88.46,88.49,88.45,88.48,37700.0,67.8285,67.8515,67.8208,67.8438,37700.0
2013-09-20 11:55:00,88.47,88.47,88.36,88.37,12800.0,67.8362,67.8362,67.7518,67.7595,12800.0
2013-09-20 12:00:00,88.37,88.4,88.35,88.39,11200.0,67.7595,67.7825,67.7442,67.7748,11200.0
2013-09-20 12:05:00,88.4,88.43,88.39,88.41,12600.0,67.7825,67.8055,67.7748,67.7902,12600.0
2013-09-20 12:10:00,88.4,88.41,88.38,88.38,6900.0,67.7825,67.7902,67.7672,67.7672,6900.0
2013-09-20 12:15:00,88.37,88.37,88.34,88.34,30600.0,67.7595,67.7595,67.7365,67.7365,30600.0
2013-09-20 12:20:00,88.35,88.35,88.26,88.27,47400.0,67.7442,67.7442,67.6751,67.6828,47400.0
2013-09-20 12:25:00,88.27,88.3,88.25,88.28,205800.0,67.6828,67.7058,67.6675,67.6905,205800.0
2013-09-20 12:30:00,88.28,88.28,88.25,88.26,41500.0,67.6905,67.6905,67.6675,67.6751,41500.0
2013-09-20 12:35:00,88.25,88.31,88.25,88.31,244900.0,67.6675,67.7135,67.6675,67.7135,244900.0
2013-09-20 12:40:00,88.31,88.32,88.3,88.31,67300.0,67.7135,67.7212,67.7058,67.7135,67300.0
2013-09-20 12:45:00,88.31,88.38,88.31,88.38,115300.0,67.7135,67.7672,67.7135,67.7672,115300.0
2013-09-20 12:50:00,88.37,88.4,88.36,88.37,8000.0,67.7595,67.7825,67.7518,67.7595,8000.0
2013-09-20 12:55:00,88.37,88.39,88.37,88.38,4500.0,67.7595,67.7748,67.7595,67.7672,4500.0
2013-09-20 13:00:00,88.38,88.4,88.35,88.35,10000.0,67.7672,67.7825,67.7442,67.7442,10000.0
2013-09-20 13:05:00,88.35,88.35,88.31,88.31,3800.0,67.7442,67.7442,67.7135,67.7135,3800.0
2013-09-20 13:10:00,88.32,88.33,88.29,88.3,14900.0,67.7212,67.7288,67.6982,67.7058,14900.0
2013-09-20 13:15:00,88.3,88.3,88.25,88.29,65400.0,67.7058,67.7058,67.6675,67.6982,65400.0
2013-09-20 13:20:00,88.29,88.3,88.27,88.27,22900.0,67.6982,67.7058,67.6828,67.6828,22900.0
2013-09-20 13:25:00,88.26,88.32,88.25,88.31,5100.0,67.6751,67.7212,67.6675,67.7135,5100.0
2013-09-20 13:30:00,88.31,88.34,88.31,88.33,3300.0,67.7135,67.7365,67.7135,67.7288,3300.0
2013-09-20 13:35:00,88.33,88.34,88.28,88.28,50000.0,67.7288,67.7365,67.6905,67.6905,50000.0
2013-09-20 13:40:00,88.26,88.27,88.2,88.22,39400.0,67.6751,67.6828,67.6291,67.6445,39400.0
2013-09-20 13:45:00,88.22,88.25,88.22,88.23,17400.0,67.6445,67.6675,67.6445,67.6521,17400.0
2013-09-20 13:50:00,88.24,88.28,88.24,88.26,10400.0,67.6598,67.6905,67.6598,67.6751,10400.0
2013-09-20 13:55:00,88.27,88.27,88.2,88.2,23000.0,67.6828,67.6828,67.6291,67.6291,23000.0
2013-09-20 14:00:00,88.17,88.19,88.14,88.19,17100.0,67.6061,67.6215,67.5831,67.6215,17100.0
2013-09-20 14:05:00,88.17,88.19,88.16,88.17,9800.0,67.6061,67.6215,67.5985,67.6061,9800.0
2013-09-20 14:10:00,88.18,88.19,88.17,88.17,12000.0,67.6138,67.6215,67.6061,67.6061,12000.0
2013-09-20 14:15:00,88.17,88.18,88.15,88.17,10100.0,67.6061,67.6138,67.5908,67.6061,10100.0
2013-09-20 14:20:00,88.17,88.25,88.15,88.25,6900.0,67.6061,67.6675,67.5908,67.6675,6900.0
2013-09-20 14:25:00,88.24,88.28,88.24,88.26,17800.0,67.6598,67.6905,67.6598,67.6751,17800.0
2013-09-20 14:30:00,88.27,88.28,88.25,88.25,18700.0,67.6828,67.6905,67.6675,67.6675,18700.0
2013-09-20 14:35:00,88.25,88.25,88.15,88.15,8700.0,67.6675,67.6675,67.5908,67.5908,8700.0
2013-09-20 14:40:00,88.16,88.22,88.13,88.16,15900.0,67.5985,67.6445,67.5755,67.5985,15900.0
2013-09-20 14:45:00,88.15,88.22,88.15,88.2,6000.0,67.5908,67.6445,67.5908,67.6291,6000.0
2013-09-20 14:50:00,88.21,88.21,88.19,88.19,3800.0,67.6368,67.6368,67.6215,67.6215,3800.0
2013-09-20 14:55:00,88.19,88.23,88.17,88.2,3000.0,67.6215,67.6521,67.6061,67.6291,3000.0
2013-09-20 15:00:00,88.2,88.25,88.2,88.23,9000.0,67.6291,67.6675,67.6291,67.6521,9000.0
2013-09-20 15:05:00,88.23,88.23,88.2,88.2,5300.0,67.6521,67.6521,67.6291,67.6291,5300.0
2013-09-20 15:10:00,88.19,88.2,88.14,88.16,41400.0,67.6215,67.6291,67.5831,67.5985,41400.0
2013-09-20 15:15:00,88.18,88.22,88.18,88.2,158500.0,67.6138,67.6445,67.6138,67.6291,158500.0
2013-09-20 15:20:00,88.2,88.21,88.1,88.1,342500.0,67.6291,67.6368,67.5525,67.5525,342500.0
2013-09-20 15:25:00,88.11,88.14,88.06,88.06,29700.0,67.5601,67.5831,67.5218,67.5218,29700.0
2013-09-20 15:30:00,88.06,88.07,88.02,88.03,13300.0,67.5218,67.5295,67.4911,67.4988,13300.0
2013-09-20 15:35:00,88.0,88.13,88.0,88.11,24100.0,67.4758,67.5755,67.4758,67.5601,24100.0
2013-09-20 15:40:00,88.12,88.16,88.12,88.14,16600.0,67.5678,67.5985,67.5678,67.5831,16600.0
2013-09-20 15:45:00,88.13,88.15,88.04,88.09,21300.0,67.5755,67.5908,67.5065,67.5448,21300.0
2013-09-20 15:50:00,88.08,88.15,88.05,88.13,20500.0,67.5371,67.5908,67.5141,67.5755,20500.0
2013-09-20 15:55:00,88.13,88.17,88.07,88.09,42300.0,67.5755,67.6061,67.5295,67.5448,42300.0
2013-09-23 09:30:00,87.89,87.98,87.73,87.86,28800.0,67.3914,67.4605,67.2688,67.3684,28800.0
2013-09-23 09:35:00,87.84,87.84,87.77,87.8,21900.0,67.3531,67.3531,67.2994,67.3224,21900.0
2013-09-23 09:40:00,87.81,87.81,87.71,87.71,3000.0,67.3301,67.3301,67.2534,67.2534,3000.0
2013-09-23 09:45:00,87.73,87.76,87.69,87.72,47000.0,67.2688,67.2918,67.2381,67.2611,47000.0
2013-09-23 09:50:00,87.69,87.72,87.65,87.67,27900.0,67.2381,67.2611,67.2074,67.2228,27900.0
2013-09-23 09:55:00,87.65,87.68,87.64,87.65,3800.0,67.2074,67.2304,67.1997,67.2074,3800.0
2013-09-23 10:00:00,87.67,87.71,87.64,87.65,33100.0,67.2228,67.2534,67.1997,67.2074,33100.0
2013-09-23 10:05:00,87.65,87.65,87.61,87.62,19300.0,67.2074,67.2074,67.1767,67.1844,19300.0
2013-09-23 10:10:00,87.59,87.66,87.56,87.59,21100.0,67.1614,67.2151,67.1384,67.1614,21100.0
2013-09-23 10:15:00,87.58,87.64,87.58,87.64,7500.0,67.1537,67.1997,67.1537,67.1997,7500.0
2013-09-23 10:20:00,87.65,87.66,87.59,87.6,6300.0,67.2074,67.2151,67.1614,67.1691,6300.0
2013-09-23 10:25:00,87.62,87.64,87.58,87.6,86500.0,67.1844,67.1997,67.1537,67.1691,86500.0
2013-09-23 10:30:00,87.58,87.69,87.56,87.67,100200.0,67.1537,67.2381,67.1384,67.2228,100200.0
2013-09-23 10:35:00,87.67,87.68,87.61,87.64,45400.0,67.2228,67.2304,67.1767,67.1997,45400.0
2013-09-23 10:40:00,87.63,87.65,87.6,87.64,57600.0,67.1921,67.2074,67.1691,67.1997,57600.0
2013-09-23 10:45:00,87.65,87.65,87.6,87.64,49400.0,67.2074,67.2074,67.1691,67.1997,49400.0
2013-09-23 10:50:00,87.63,87.63,87.56,87.56,17500.0,67.1921,67.1921,67.1384,67.1384,17500.0
2013-09-23 10:55:00,87.56,87.56,87.42,87.46,21900.0,67.1384,67.1384,67.0311,67.0617,21900.0
2013-09-23 11:00:00,87.46,87.52,87.46,87.48,50200.0,67.0617,67.1077,67.0617,67.0771,50200.0
2013-09-23 11:05:00,87.48,87.48,87.43,87.43,44800.0,67.0771,67.0771,67.0387,67.0387,44800.0
2013-09-23 11:10:00,87.43,87.45,87.4,87.44,93100.0,67.0387,67.0541,67.0157,67.0464,93100.0
2013-09-23 11:15:00,87.43,87.48,87.42,87.48,33700.0,67.0387,67.0771,67.0311,67.0771,33700.0
2013-09-23 11:20:00,87.48,87.49,87.46,87.47,14100.0,67.0771,67.0847,67.0617,67.0694,14100.0
2013-09-23 11:25:00,87.48,87.53,87.47,87.51,35200.0,67.0771,67.1154,67.0694,67.1001,35200.0
2013-09-23 11:30:00,87.52,87.56,87.52,87.56,9300.0,67.1077,67.1384,67.1077,67.1384,9300.0
2013-09-23 11:35:00,87.55,87.56,87.52,87.56,89400.0,67.1307,67.1384,67.1077,67.1384,89400.0
2013-09-23 11:40:00,87.56,87.59,87.56,87.57,5700.0,67.1384,67.1614,67.1384,67.1461,5700.0
2013-09-23 11:45:00,87.56,87.56,87.53,87.55,4400.0,67.1384,67.1384,67.1154,67.1307,4400.0
2013-09-23 11:50:00,87.55,87.57,87.49,87.57,6300.0,67.1307,67.1461,67.0847,67.1461,6300.0
2013-09-23 11:55:00,87.57,87.58,87.52,87.52,2200.0,67.1461,67.1537,67.1077,67.1077,2200.0
2013-09-23 12:00:00,87.52,87.6,87.52,87.6,7500.0,67.1077,67.1691,67.1077,67.1691,7500.0
2013-09-23 12:05:00,87.6,87.64,87.6,87.62,42300.0,67.1691,67.1997,67.1691,67.1844,42300.0
2013-09-23 12:10:00,87.62,87.64,87.6,87.61,48800.0,67.1844,67.1997,67.1691,67.1767,48800.0
2013-09-23 12:15:00,87.62,87.63,87.6,87.6,27900.0,67.1844,67.1921,67.1691,67.1691,27900.0
2013-09-23 12:20:00,87.59,87.63,87.59,87.62,19300.0,67.1614,67.1921,67.1614,67.1844,19300.0
2013-09-23 12:25:00,87.63,87.63,87.6,87.63,33800.0,67.1921,67.1921,67.1691,67.1921,33800.0
2013-09-23 12:30:00,87.64,87.64,87.58,87.59,17500.0,67.1997,67.1997,67.1537,67.1614,17500.0
2013-09-23 12:35:00,87.59,87.62,87.59,87.62,4800.0,67.1614,67.1844,67.1614,67.1844,4800.0
2013-09-23 12:40:00,87.62,87.63,87.59,87.6,5300.0,67.1844,67.1921,67.1614,67.1691,5300.0
2013-09-23 12:45:00,87.6,87.6,87.57,87.6,5600.0,67.1691,67.1691,67.1461,67.1691,5600.0
2013-09-23 12:50:00,87.6,87.64,87.6,87.64,4800.0,67.1691,67.1997,67.1691,67.1997,4800.0
2013-09-23 12:55:00,87.64,87.66,87.64,87.65,6400.0,67.1997,67.2151,67.1997,67.2074,6400.0
2013-09-23 13:00:00,87.66,87.66,87.64,87.66,6800.0,67.2151,67.2151,67.1997,67.2151,6800.0
2013-09-23 13:05:00,87.67,87.67,87.63,87.64,17100.0,67.2228,67.2228,67.1921,67.1997,17100.0
2013-09-23 13:10:00,87.63,87.64,87.56,87.57,44300.0,67.1921,67.1997,67.1384,67.1461,44300.0
2013-09-23 13:15:00,87.57,87.58,87.56,87.57,25400.0,67.1461,67.1537,67.1384,67.1461,25400.0
2013-09-23 13:20:00,87.58,87.6,87.57,87.59,34800.0,67.1537,67.1691,67.1461,67.1614,34800.0
2013-09-23 13:25:00,87.58,87.63,87.58,87.63,42200.0,67.1537,67.1921,67.1537,67.1921,42200.0
2013-09-23 13:30:00,87.63,87.63,87.62,87.63,30200.0,67.1921,67.1921,67.1844,67.1921,30200.0
2013-09-23 13:35:00,87.62,87.64,87.6,87.61,22400.0,67.1844,67.1997,67.1691,67.1767,22400.0
2013-09-23 13:40:00,87.62,87.64,87.59,87.6,8200.0,67.1844,67.1997,67.1614,67.1691,8200.0
2013-09-23 13:45:00,87.61,87.65,87.61,87.65,6400.0,67.1767,67.2074,67.1767,67.2074,6400.0
2013-09-23 13:50:00,87.66,87.73,87.66,87.71,15000.0,67.2151,67.2688,67.2151,67.2534,15000.0
2013-09-23 13:55:00,87.72,87.75,87.72,87.75,4400.0,67.2611,67.2841,67.2611,67.2841,4400.0
2013-09-23 14:00:00,87.75,87.77,87.74,87.75,6400.0,67.2841,67.2994,67.2764,67.2841,6400.0
2013-09-23 14:05:00,87.75,87.75,87.73,87.75,12500.0,67.2841,67.2841,67.2688,67.2841,12500.0
2013-09-23 14:10:00,87.75,87.76,87.72,87.73,9200.0,67.2841,67.2918,67.2611,67.2688,9200.0
2013-09-23 14:15:00,87.73,87.74,87.72,87.74,5200.0,67.2688,67.2764,67.2611,67.2764,5200.0
2013-09-23 14:20:00,87.74,87.74,87.71,87.71,7900.0,67.2764,67.2764,67.2534,67.2534,7900.0
2013-09-23 14:25:00,87.7,87.7,87.63,87.65,25300.0,67.2458,67.2458,67.1921,67.2074,25300.0
2013-09-23 14:30:00,87.65,87.69,87.65,87.68,30400.0,67.2074,67.2381,67.2074,67.2304,30400.0
2013-09-23 14:35:00,87.68,87.69,87.65,87.68,55600.0,67.2304,67.2381,67.2074,67.2304,55600.0
2013-09-23 14:40:00,87.68,87.7,87.67,87.7,34900.0,67.2304,67.2458,67.2228,67.2458,34900.0
2013-09-23 14:45:00,87.69,87.7,87.67,87.67,29000.0,67.2381,67.2458,67.2228,67.2228,29000.0
2013-09-23 14:50:00,87.67,87.76,87.67,87.76,37000.0,67.2228,67.2918,67.2228,67.2918,37000.0
2013-09-23 14:55:00,87.75,87.77,87.75,87.75,58000.0,67.2841,67.2994,67.2841,67.2841,58000.0
2013-09-23 15:00:00,87.75,87.76,87.68,87.72,92300.0,67.2841,67.2918,67.2304,67.2611,92300.0
2013-09-23 15:05:00,87.72,87.73,87.7,87.72,68600.0,67.2611,67.2688,67.2458,67.2611,68600.0
2013-09-23 15:10:00,87.73,87.74,87.66,87.68,22600.0,67.2688,67.2764,67.2151,67.2304,22600.0
2013-09-23 15:15:00,87.68,87.71,87.68,87.69,146000.0,67.2304,67.2534,67.2304,67.2381,146000.0
2013-09-23 15:20:00,87.69,87.7,87.65,87.67,161400.0,67.2381,67.2458,67.2074,67.2228,161400.0
2013-09-23 15:25:00,87.67,87.68,87.61,87.62,137700.0,67.2228,67.2304,67.1767,67.1844,137700.0
2013-09-23 15:30:00,87.61,87.66,87.6,87.64,56200.0,67.1767,67.2151,67.1691,67.1997,56200.0
2013-09-23 15:35:00,87.64,87.71,87.64,87.71,53000.0,67.1997,67.2534,67.1997,67.2534,53000.0
2013-09-23 15:40:00,87.7,87.72,87.69,87.72,284900.0,67.2458,67.2611,67.2381,67.2611,284900.0
2013-09-23 15:45:00,87.72,87.74,87.66,87.67,46800.0,67.2611,67.2764,67.2151,67.2228,46800.0
2013-09-23 15:50:00,87.67,87.69,87.65,87.69,49600.0,67.2228,67.2381,67.2074,67.2381,49600.0
2013-09-23 15:55:00,87.68,87.69,87.62,87.65,47800.0,67.2304,67.2381,67.1844,67.2074,47800.0
2013-09-24 09:30:00,87.15,87.22,87.11,87.22,45000.0,67.1466,67.2005,67.1158,67.2005,45000.0
2013-09-24 09:35:00,87.23,87.23,87.1,87.11,28800.0,67.2082,67.2082,67.1081,67.1158,28800.0
2013-09-24 09:40:00,87.11,87.11,87.05,87.07,17800.0,67.1158,67.1158,67.0696,67.085,17800.0
2013-09-24 09:45:00,87.07,87.16,87.06,87.15,9200.0,67.085,67.1543,67.0773,67.1466,9200.0
2013-09-24 09:50:00,87.16,87.16,87.07,87.12,14400.0,67.1543,67.1543,67.085,67.1235,14400.0
2013-09-24 09:55:00,87.12,87.14,87.08,87.12,7100.0,67.1235,67.1389,67.0927,67.1235,7100.0
2013-09-24 10:00:00,87.09,87.09,87.0,87.02,16200.0,67.1004,67.1004,67.031,67.0464,16200.0
2013-09-24 10:05:00,87.02,87.07,87.0,87.01,9200.0,67.0464,67.085,67.031,67.0387,9200.0
2013-09-24 10:10:00,87.01,87.05,86.99,86.99,5500.0,67.0387,67.0696,67.0233,67.0233,5500.0
2013-09-24 10:15:00,86.96,86.97,86.91,86.93,12800.0,67.0002,67.0079,66.9617,66.9771,12800.0
2013-09-24 10:20:00,86.95,86.97,86.93,86.97,7300.0,66.9925,67.0079,66.9771,67.0079,7300.0
2013-09-24 10:25:00,86.96,87.08,86.96,87.08,17300.0,67.0002,67.0927,67.0002,67.0927,17300.0
2013-09-24 10:30:00,87.09,87.11,87.06,87.06,2700.0,67.1004,67.1158,67.0773,67.0773,2700.0
2013-09-24 10:35:00,87.1,87.19,87.1,87.15,15700.0,67.1081,67.1774,67.1081,67.1466,15700.0
2013-09-24 10:40:00,87.15,87.21,87.15,87.21,13900.0,67.1466,67.1928,67.1466,67.1928,13900.0
2013-09-24 10:45:00,87.23,87.27,87.19,87.19,6400.0,67.2082,67.2391,67.1774,67.1774,6400.0
2013-09-24 10:50:00,87.21,87.32,87.21,87.3,7700.0,67.1928,67.2776,67.1928,67.2622,7700.0
2013-09-24 10:55:00,87.3,87.32,87.28,87.28,12200.0,67.2622,67.2776,67.2468,67.2468,12200.0
2013-09-24 11:00:00,87.29,87.36,87.29,87.36,5300.0,67.2545,67.3084,67.2545,67.3084,5300.0
2013-09-24 11:05:00,87.37,87.38,87.34,87.35,8800.0,67.3161,67.3238,67.293,67.3007,8800.0
2013-09-24 11:10:00,87.35,87.38,87.34,87.38,7300.0,67.3007,67.3238,67.293,67.3238,7300.0
2013-09-24 11:15:00,87.39,87.42,87.39,87.41,7600.0,67.3315,67.3546,67.3315,67.3469,7600.0
2013-09-24 11:20:00,87.4,87.4,87.35,87.36,12100.0,67.3392,67.3392,67.3007,67.3084,12100.0
2013-09-24 11:25:00,87.36,87.38,87.32,87.33,19000.0,67.3084,67.3238,67.2776,67.2853,19000.0
2013-09-24 11:30:00,87.35,87.37,87.34,87.37,10800.0,67.3007,67.3161,67.293,67.3161,10800.0
2013-09-24 11:35:00,87.36,87.36,87.34,87.36,6000.0,67.3084,67.3084,67.293,67.3084,6000.0
2013-09-24 11:40:00,87.35,87.38,87.35,87.38,9500.0,67.3007,67.3238,67.3007,67.3238,9500.0
2013-09-24 11:45:00,87.38,87.38,87.34,87.36,8800.0,67.3238,67.3238,67.293,67.3084,8800.0
2013-09-24 11:50:00,87.34,87.36,87.33,87.36,7800.0,67.293,67.3084,67.2853,67.3084,7800.0
2013-09-24 11:55:00,87.38,87.39,87.36,87.39,4800.0,67.3238,67.3315,67.3084,67.3315,4800.0
2013-09-24 12:00:00,87.4,87.42,87.36,87.36,27900.0,67.3392,67.3546,67.3084,67.3084,27900.0
2013-09-24 12:05:00,87.36,87.39,87.34,87.39,4800.0,67.3084,67.3315,67.293,67.3315,4800.0
2013-09-24 12:10:00,87.39,87.41,87.39,87.4,1800.0,67.3315,67.3469,67.3315,67.3392,1800.0
2013-09-24 12:15:00,87.39,87.39,87.37,87.38,2700.0,67.3315,67.3315,67.3161,67.3238,2700.0
2013-09-24 12:20:00,87.38,87.41,87.38,87.4,3600.0,67.3238,67.3469,67.3238,67.3392,3600.0
2013-09-24 12:25:00,87.4,87.43,87.39,87.43,11900.0,67.3392,67.3623,67.3315,67.3623,11900.0
2013-09-24 12:30:00,87.44,87.44,87.42,87.43,3600.0,67.37,67.37,67.3546,67.3623,3600.0
2013-09-24 12:35:00,87.44,87.48,87.44,87.47,3300.0,67.37,67.4009,67.37,67.3931,3300.0
2013-09-24 12:40:00,87.46,87.49,87.46,87.49,3200.0,67.3854,67.4086,67.3854,67.4086,3200.0
2013-09-24 12:45:00,87.48,87.52,87.48,87.48,9300.0,67.4009,67.4317,67.4009,67.4009,9300.0
2013-09-24 12:50:00,87.48,87.48,87.44,87.44,3100.0,67.4009,67.4009,67.37,67.37,3100.0
2013-09-24 12:55:00,87.46,87.47,87.45,87.46,2700.0,67.3854,67.3931,67.3777,67.3854,2700.0
2013-09-24 13:00:00,87.45,87.48,87.45,87.46,10200.0,67.3777,67.4009,67.3777,67.3854,10200.0
2013-09-24 13:05:00,87.46,87.47,87.44,87.44,3500.0,67.3854,67.3931,67.37,67.37,3500.0
2013-09-24 13:10:00,87.44,87.47,87.44,87.47,4900.0,67.37,67.3931,67.37,67.3931,4900.0
2013-09-24 13:15:00,87.46,87.47,87.44,87.46,3600.0,67.3854,67.3931,67.37,67.3854,3600.0
2013-09-24 13:20:00,87.46,87.47,87.43,87.45,32500.0,67.3854,67.3931,67.3623,67.3777,32500.0
2013-09-24 13:25:00,87.46,87.5,87.46,87.49,6700.0,67.3854,67.4163,67.3854,67.4086,6700.0
2013-09-24 13:30:00,87.5,87.51,87.48,87.5,17400.0,67.4163,67.424,67.4009,67.4163,17400.0
2013-09-24 13:35:00,87.5,87.51,87.48,87.5,5900.0,67.4163,67.424,67.4009,67.4163,5900.0
2013-09-24 13:40:00,87.51,87.51,87.49,87.51,4100.0,67.424,67.424,67.4086,67.424,4100.0
2013-09-24 13:45:00,87.53,87.57,87.52,87.56,7100.0,67.4394,67.4702,67.4317,67.4625,7100.0
2013-09-24 13:50:00,87.56,87.56,87.54,87.55,2000.0,67.4625,67.4625,67.4471,67.4548,2000.0
2013-09-24 13:55:00,87.54,87.54,87.5,87.5,4300.0,67.4471,67.4471,67.4163,67.4163,4300.0
2013-09-24 14:00:00,87.5,87.53,87.5,87.52,4200.0,67.4163,67.4394,67.4163,67.4317,4200.0
2013-09-24 14:05:00,87.52,87.52,87.48,87.52,8900.0,67.4317,67.4317,67.4009,67.4317,8900.0
2013-09-24 14:10:00,87.53,87.53,87.48,87.49,3200.0,67.4394,67.4394,67.4009,67.4086,3200.0
2013-09-24 14:15:00,87.48,87.5,87.46,87.49,3000.0,67.4009,67.4163,67.3854,67.4086,3000.0
2013-09-24 14:20:00,87.49,87.49,87.44,87.45,13500.0,67.4086,67.4086,67.37,67.3777,13500.0
2013-09-24 14:25:00,87.44,87.44,87.35,87.39,11000.0,67.37,67.37,67.3007,67.3315,11000.0
2013-09-24 14:30:00,87.38,87.42,87.38,87.41,25800.0,67.3238,67.3546,67.3238,67.3469,25800.0
2013-09-24 14:35:00,87.4,87.4,87.37,87.39,3900.0,67.3392,67.3392,67.3161,67.3315,3900.0
2013-09-24 14:40:00,87.39,87.41,87.37,87.41,11000.0,67.3315,67.3469,67.3161,67.3469,11000.0
2013-09-24 14:45:00,87.41,87.44,87.41,87.41,18200.0,67.3469,67.37,67.3469,67.3469,18200.0
2013-09-24 14:50:00,87.4,87.41,87.37,87.41,37800.0,67.3392,67.3469,67.3161,67.3469,37800.0
2013-09-24 14:55:00,87.41,87.41,87.35,87.36,36200.0,67.3469,67.3469,67.3007,67.3084,36200.0
2013-09-24 15:00:00,87.36,87.36,87.31,87.32,150700.0,67.3084,67.3084,67.2699,67.2776,150700.0
2013-09-24 15:05:00,87.31,87.33,87.29,87.33,29600.0,67.2699,67.2853,67.2545,67.2853,29600.0
2013-09-24 15:10:00,87.33,87.35,87.31,87.35,107500.0,67.2853,67.3007,67.2699,67.3007,107500.0
2013-09-24 15:15:00,87.35,87.4,87.35,87.38,16300.0,67.3007,67.3392,67.3007,67.3238,16300.0
2013-09-24 15:20:00,87.38,87.4,87.37,87.38,14400.0,67.3238,67.3392,67.3161,67.3238,14400.0
2013-09-24 15:25:00,87.38,87.38,87.26,87.28,10800.0,67.3238,67.3238,67.2313,67.2468,10800.0
2013-09-24 15:30:00,87.27,87.27,87.22,87.23,8300.0,67.2391,67.2391,67.2005,67.2082,8300.0
2013-09-24 15:35:00,87.22,87.22,87.17,87.17,6500.0,67.2005,67.2005,67.162,67.162,6500.0
2013-09-24 15:40:00,87.16,87.2,87.15,87.19,12700.0,67.1543,67.1851,67.1466,67.1774,12700.0
2013-09-24 15:45:00,87.18,87.18,87.08,87.08,69700.0,67.1697,67.1697,67.0927,67.0927,69700.0
2013-09-24 15:50:00,87.07,87.09,87.03,87.05,33200.0,67.085,67.1004,67.0541,67.0696,33200.0
2013-09-24 15:55:00,87.05,87.05,86.96,87.03,144200.0,67.0696,67.0696,67.0002,67.0541,144200.0
2013-09-25 09:30:00,87.1,87.1,87.02,87.02,12200.0,67.1081,67.1081,67.0464,67.0464,12200.0
2013-09-25 09:35:00,86.99,87.0,86.9,86.92,11700.0,67.0233,67.031,66.954,66.9694,11700.0
2013-09-25 09:40:00,86.91,87.07,86.9,86.99,9500.0,66.9617,67.085,66.954,67.0233,9500.0
2013-09-25 09:45:00,87.01,87.03,86.85,87.01,15300.0,67.0387,67.0541,66.9155,67.0387,15300.0
2013-09-25 09:50:00,86.99,87.05,86.95,87.05,9300.0,67.0233,67.0696,66.9925,67.0696,9300.0
2013-09-25 09:55:00,87.07,87.1,87.02,87.06,14200.0,67.085,67.1081,67.0464,67.0773,14200.0
2013-09-25 10:00:00,87.08,87.17,86.98,87.13,8100.0,67.0927,67.162,67.0156,67.1312,8100.0
2013-09-25 10:05:00,87.11,87.11,86.96,86.98,16400.0,67.1158,67.1158,67.0002,67.0156,16400.0
2013-09-25 10:10:00,86.99,86.99,86.88,86.95,8600.0,67.0233,67.0233,66.9386,66.9925,8600.0
2013-09-25 10:15:00,86.93,87.0,86.93,86.94,13200.0,66.9771,67.031,66.9771,66.9848,13200.0
2013-09-25 10:20:00,86.95,87.05,86.93,87.03,5300.0,66.9925,67.0696,66.9771,67.0541,5300.0
2013-09-25 10:25:00,87.03,87.11,86.98,87.11,14500.0,67.0541,67.1158,67.0156,67.1158,14500.0
2013-09-25 10:30:00,87.09,87.15,87.05,87.14,9200.0,67.1004,67.1466,67.0696,67.1389,9200.0
2013-09-25 10:35:00,87.15,87.16,87.09,87.11,12500.0,67.1466,67.1543,67.1004,67.1158,12500.0
2013-09-25 10:40:00,87.12,87.16,87.12,87.14,8800.0,67.1235,67.1543,67.1235,67.1389,8800.0
2013-09-25 10:45:00,87.15,87.15,87.09,87.09,3500.0,67.1466,67.1466,67.1004,67.1004,3500.0
2013-09-25 10:50:00,87.1,87.13,87.09,87.11,12500.0,67.1081,67.1312,67.1004,67.1158,12500.0
2013-09-25 10:55:00,87.12,87.14,87.07,87.07,6700.0,67.1235,67.1389,67.085,67.085,6700.0
2013-09-25 11:00:00,87.09,87.1,87.0,87.01,21000.0,67.1004,67.1081,67.031,67.0387,21000.0
2013-09-25 11:05:00,87.02,87.07,87.0,87.07,25900.0,67.0464,67.085,67.031,67.085,25900.0
2013-09-25 11:10:00,87.08,87.12,87.06,87.12,4400.0,67.0927,67.1235,67.0773,67.1235,4400.0
2013-09-25 11:15:00,87.14,87.27,87.14,87.25,23700.0,67.1389,67.2391,67.1389,67.2236,23700.0
2013-09-25 11:20:00,87.25,87.29,87.24,87.25,5300.0,67.2236,67.2545,67.2159,67.2236,5300.0
2013-09-25 11:25:00,87.25,87.33,87.25,87.32,51000.0,67.2236,67.2853,67.2236,67.2776,51000.0
2013-09-25 11:30:00,87.33,87.35,87.3,87.31,19100.0,67.2853,67.3007,67.2622,67.2699,19100.0
2013-09-25 11:35:00,87.31,87.36,87.3,87.35,41600.0,67.2699,67.3084,67.2622,67.3007,41600.0
2013-09-25 11:40:00,87.35,87.36,87.31,87.34,14200.0,67.3007,67.3084,67.2699,67.293,14200.0
2013-09-25 11:45:00,87.34,87.35,87.34,87.34,2000.0,67.293,67.3007,67.293,67.293,2000.0
2013-09-25 11:50:00,87.35,87.37,87.33,87.37,3000.0,67.3007,67.3161,67.2853,67.3161,3000.0
2013-09-25 11:55:00,87.38,87.4,87.35,87.36,4800.0,67.3238,67.3392,67.3007,67.3084,4800.0
2013-09-25 12:00:00,87.36,87.36,87.29,87.32,9700.0,67.3084,67.3084,67.2545,67.2776,9700.0
2013-09-25 12:05:00,87.32,87.35,87.31,87.32,3200.0,67.2776,67.3007,67.2699,67.2776,3200.0
2013-09-25 12:10:00,87.32,87.35,87.32,87.33,4300.0,67.2776,67.3007,67.2776,67.2853,4300.0
2013-09-25 12:15:00,87.34,87.39,87.33,87.35,19700.0,67.293,67.3315,67.2853,67.3007,19700.0
2013-09-25 12:20:00,87.35,87.35,87.17,87.17,20500.0,67.3007,67.3007,67.162,67.162,20500.0
2013-09-25 12:25:00,87.16,87.21,87.14,87.21,20500.0,67.1543,67.1928,67.1389,67.1928,20500.0
2013-09-25 12:30:00,87.21,87.22,87.19,87.22,6300.0,67.1928,67.2005,67.1774,67.2005,6300.0
2013-09-25 12:35:00,87.21,87.24,87.2,87.24,2600.0,67.1928,67.2159,67.1851,67.2159,2600.0
2013-09-25 12:40:00,87.23,87.23,87.18,87.2,14100.0,67.2082,67.2082,67.1697,67.1851,14100.0
2013-09-25 12:45:00,87.21,87.27,87.21,87.25,7700.0,67.1928,67.2391,67.1928,67.2236,7700.0
2013-09-25 12:50:00,87.26,87.26,87.19,87.19,9300.0,67.2313,67.2313,67.1774,67.1774,9300.0
2013-09-25 12:55:00,87.19,87.27,87.19,87.26,12700.0,67.1774,67.2391,67.1774,67.2313,12700.0
2013-09-25 13:00:00,87.26,87.32,87.26,87.29,23600.0,67.2313,67.2776,67.2313,67.2545,23600.0
2013-09-25 13:05:00,87.3,87.32,87.29,87.3,10200.0,67.2622,67.2776,67.2545,67.2622,10200.0
2013-09-25 13:10:00,87.3,87.33,87.3,87.32,13100.0,67.2622,67.2853,67.2622,67.2776,13100.0
2013-09-25 13:15:00,87.32,87.32,87.27,87.28,18500.0,67.2776,67.2776,67.2391,67.2468,18500.0
2013-09-25 13:20:00,87.29,87.29,87.27,87.29,7100.0,67.2545,67.2545,67.2391,67.2545,7100.0
2013-09-25 13:25:00,87.28,87.28,87.22,87.23,16000.0,67.2468,67.2468,67.2005,67.2082,16000.0
2013-09-25 13:30:00,87.22,87.22,87.07,87.11,34300.0,67.2005,67.2005,67.085,67.1158,34300.0
2013-09-25 13:35:00,87.11,87.11,87.02,87.02,28000.0,67.1158,67.1158,67.0464,67.0464,28000.0
2013-09-25 13:40:00,87.02,87.05,86.96,86.97,26400.0,67.0464,67.0696,67.0002,67.0079,26400.0
2013-09-25 13:45:00,86.98,87.05,86.98,87.05,16800.0,67.0156,67.0696,67.0156,67.0696,16800.0
2013-09-25 13:50:00,87.02,87.02,86.95,86.99,11900.0,67.0464,67.0464,66.9925,67.0233,11900.0
2013-09-25 13:55:00,87.0,87.14,87.0,87.1,26300.0,67.031,67.1389,67.031,67.1081,26300.0
2013-09-25 14:00:00,87.11,87.14,87.11,87.14,7200.0,67.1158,67.1389,67.1158,67.1389,7200.0
2013-09-25 14:05:00,87.16,87.17,87.05,87.06,21800.0,67.1543,67.162,67.0696,67.0773,21800.0
2013-09-25 14:10:00,87.06,87.1,87.0,87.1,28600.0,67.0773,67.1081,67.031,67.1081,28600.0
2013-09-25 14:15:00,87.1,87.16,87.07,87.1,25700.0,67.1081,67.1543,67.085,67.1081,25700.0
2013-09-25 14:20:00,87.1,87.14,87.08,87.09,15700.0,67.1081,67.1389,67.0927,67.1004,15700.0
2013-09-25 14:25:00,87.08,87.16,87.08,87.1,13500.0,67.0927,67.1543,67.0927,67.1081,13500.0
2013-09-25 14:30:00,87.1,87.1,87.06,87.07,15800.0,67.1081,67.1081,67.0773,67.085,15800.0
2013-09-25 14:35:00,87.07,87.08,87.03,87.06,10700.0,67.085,67.0927,67.0541,67.0773,10700.0
2013-09-25 14:40:00,87.06,87.12,87.05,87.1,10100.0,67.0773,67.1235,67.0696,67.1081,10100.0
2013-09-25 14:45:00,87.1,87.16,87.1,87.14,25800.0,67.1081,67.1543,67.1081,67.1389,25800.0
2013-09-25 14:50:00,87.14,87.16,87.12,87.14,8200.0,67.1389,67.1543,67.1235,67.1389,8200.0
2013-09-25 14:55:00,87.14,87.15,87.07,87.08,6300.0,67.1389,67.1466,67.085,67.0927,6300.0
2013-09-25 15:00:00,87.08,87.12,87.08,87.09,19300.0,67.0927,67.1235,67.0927,67.1004,19300.0
2013-09-25 15:05:00,87.09,87.16,87.07,87.16,8200.0,67.1004,67.1543,67.085,67.1543,8200.0
2013-09-25 15:10:00,87.16,87.25,87.16,87.22,24700.0,67.1543,67.2236,67.1543,67.2005,24700.0
2013-09-25 15:15:00,87.21,87.22,87.18,87.19,13200.0,67.1928,67.2005,67.1697,67.1774,13200.0
2013-09-25 15:20:00,87.18,87.18,87.1,87.12,15000.0,67.1697,67.1697,67.1081,67.1235,15000.0
2013-09-25 15:25:00,87.11,87.11,87.05,87.08,25000.0,67.1158,67.1158,67.0696,67.0927,25000.0
2013-09-25 15:30:00,87.08,87.11,87.04,87.09,16600.0,67.0927,67.1158,67.0618,67.1004,16600.0
2013-09-25 15:35:00,87.11,87.14,87.08,87.11,7500.0,67.1158,67.1389,67.0927,67.1158,7500.0
2013-09-25 15:40:00,87.11,87.14,87.1,87.13,32100.0,67.1158,67.1389,67.1081,67.1312,32100.0
2013-09-25 15:45:00,87.13,87.13,87.06,87.09,11800.0,67.1312,67.1312,67.0773,67.1004,11800.0
2013-09-25 15:50:00,87.08,87.08,87.01,87.04,22500.0,67.0927,67.0927,67.0387,67.0618,22500.0
2013-09-25 15:55:00,87.03,87.05,86.99,87.01,15200.0,67.0541,67.0696,67.0233,67.0387,15200.0
2013-09-26 09:30:00,87.16,87.26,87.12,87.21,15300.0,67.1543,67.2313,67.1235,67.1928,15300.0
2013-09-26 09:35:00,87.24,87.39,87.24,87.37,25900.0,67.2159,67.3315,67.2159,67.3161,25900.0
2013-09-26 09:40:00,87.35,87.36,87.31,87.33,4900.0,67.3007,67.3084,67.2699,67.2853,4900.0
2013-09-26 09:45:00,87.33,87.38,87.33,87.37,4800.0,67.2853,67.3238,67.2853,67.3161,4800.0
2013-09-26 09:50:00,87.38,87.38,87.3,87.32,11000.0,67.3238,67.3238,67.2622,67.2776,11000.0
2013-09-26 09:55:00,87.33,87.37,87.32,87.37,6800.0,67.2853,67.3161,67.2776,67.3161,6800.0
2013-09-26 10:00:00,87.36,87.43,87.32,87.43,10300.0,67.3084,67.3623,67.2776,67.3623,10300.0
2013-09-26 10:05:00,87.43,87.47,87.43,87.45,6500.0,67.3623,67.3931,67.3623,67.3777,6500.0
2013-09-26 10:10:00,87.46,87.47,87.33,87.33,9100.0,67.3854,67.3931,67.2853,67.2853,9100.0
2013-09-26 10:15:00,87.33,87.39,87.33,87.36,4700.0,67.2853,67.3315,67.2853,67.3084,4700.0
2013-09-26 10:20:00,87.36,87.36,87.27,87.29,7700.0,67.3084,67.3084,67.2391,67.2545,7700.0
2013-09-26 10:25:00,87.29,87.35,87.29,87.3,13600.0,67.2545,67.3007,67.2545,67.2622,13600.0
2013-09-26 10:30:00,87.3,87.35,87.28,87.28,6300.0,67.2622,67.3007,67.2468,67.2468,6300.0
2013-09-26 10:35:00,87.28,87.28,87.25,87.26,2600.0,67.2468,67.2468,67.2236,67.2313,2600.0
2013-09-26 10:40:00,87.27,87.28,87.17,87.17,14000.0,67.2391,67.2468,67.162,67.162,14000.0
2013-09-26 10:45:00,87.17,87.17,86.98,87.06,9300.0,67.162,67.162,67.0156,67.0773,9300.0
2013-09-26 10:50:00,87.01,87.07,87.0,87.05,10900.0,67.0387,67.085,67.031,67.0696,10900.0
2013-09-26 10:55:00,87.03,87.04,86.98,87.04,4800.0,67.0541,67.0618,67.0156,67.0618,4800.0
2013-09-26 11:00:00,87.05,87.05,86.94,86.94,5000.0,67.0696,67.0696,66.9848,66.9848,5000.0
2013-09-26 11:05:00,86.92,87.0,86.91,86.99,4500.0,66.9694,67.031,66.9617,67.0233,4500.0
2013-09-26 11:10:00,86.96,86.98,86.95,86.97,14300.0,67.0002,67.0156,66.9925,67.0079,14300.0
2013-09-26 11:15:00,86.97,86.97,86.89,86.93,6000.0,67.0079,67.0079,66.9463,66.9771,6000.0
2013-09-26 11:20:00,86.93,87.0,86.88,87.0,5400.0,66.9771,67.031,66.9386,67.031,5400.0
2013-09-26 11:25:00,87.0,87.04,87.0,87.02,5300.0,67.031,67.0618,67.031,67.0464,5300.0
2013-09-26 11:30:00,87.02,87.06,86.98,87.03,24000.0,67.0464,67.0773,67.0156,67.0541,24000.0
2013-09-26 11:35:00,87.02,87.02,86.99,86.99,3300.0,67.0464,67.0464,67.0233,67.0233,3300.0
2013-09-26 11:40:00,86.98,87.05,86.98,87.05,5500.0,67.0156,67.0696,67.0156,67.0696,5500.0
2013-09-26 11:45:00,87.06,87.08,87.01,87.01,9100.0,67.0773,67.0927,67.0387,67.0387,9100.0
2013-09-26 11:50:00,87.0,87.0,86.94,86.98,7300.0,67.031,67.031,66.9848,67.0156,7300.0
2013-09-26 11:55:00,87.0,87.03,87.0,87.02,2800.0,67.031,67.0541,67.031,67.0464,2800.0
2013-09-26 12:00:00,87.02,87.05,87.0,87.0,6300.0,67.0464,67.0696,67.031,67.031,6300.0
2013-09-26 12:05:00,87.01,87.01,86.98,86.98,4100.0,67.0387,67.0387,67.0156,67.0156,4100.0
2013-09-26 12:10:00,86.98,86.99,86.97,86.98,2000.0,67.0156,67.0233,67.0079,67.0156,2000.0
2013-09-26 12:15:00,86.98,86.98,86.94,86.96,4000.0,67.0156,67.0156,66.9848,67.0002,4000.0
2013-09-26 12:20:00,86.97,87.0,86.96,86.98,2900.0,67.0079,67.031,67.0002,67.0156,2900.0
2013-09-26 12:25:00,86.99,87.04,86.99,87.03,5200.0,67.0233,67.0618,67.0233,67.0541,5200.0
2013-09-26 12:30:00,87.04,87.12,87.04,87.11,11200.0,67.0618,67.1235,67.0618,67.1158,11200.0
2013-09-26 12:35:00,87.11,87.11,87.09,87.09,1600.0,67.1158,67.1158,67.1004,67.1004,1600.0
2013-09-26 12:40:00,87.09,87.1,87.09,87.09,6200.0,67.1004,67.1081,67.1004,67.1004,6200.0
2013-09-26 12:45:00,87.1,87.1,87.07,87.08,2300.0,67.1081,67.1081,67.085,67.0927,2300.0
2013-09-26 12:50:00,87.07,87.07,87.01,87.02,5200.0,67.085,67.085,67.0387,67.0464,5200.0
2013-09-26 12:55:00,87.02,87.05,87.02,87.04,1300.0,67.0464,67.0696,67.0464,67.0618,1300.0
2013-09-26 13:00:00,87.06,87.06,87.05,87.05,600.0,67.0773,67.0773,67.0696,67.0696,600.0
2013-09-26 13:05:00,87.06,87.11,87.06,87.09,14800.0,67.0773,67.1158,67.0773,67.1004,14800.0
2013-09-26 13:10:00,87.09,87.12,87.09,87.12,7800.0,67.1004,67.1235,67.1004,67.1235,7800.0
2013-09-26 13:15:00,87.12,87.12,87.1,87.11,4400.0,67.1235,67.1235,67.1081,67.1158,4400.0
2013-09-26 13:20:00,87.11,87.11,87.08,87.09,5500.0,67.1158,67.1158,67.0927,67.1004,5500.0
2013-09-26 13:25:00,87.09,87.12,87.09,87.11,13900.0,67.1004,67.1235,67.1004,67.1158,13900.0
2013-09-26 13:30:00,87.12,87.13,87.06,87.07,14600.0,67.1235,67.1312,67.0773,67.085,14600.0
2013-09-26 13:35:00,87.04,87.05,87.0,87.0,6300.0,67.0618,67.0696,67.031,67.031,6300.0
2013-09-26 13:40:00,87.02,87.04,86.95,86.95,4800.0,67.0464,67.0618,66.9925,66.9925,4800.0
2013-09-26 13:45:00,86.93,86.98,86.93,86.98,12600.0,66.9771,67.0156,66.9771,67.0156,12600.0
2013-09-26 13:50:00,86.97,86.98,86.97,86.98,2000.0,67.0079,67.0156,67.0079,67.0156,2000.0
2013-09-26 13:55:00,87.0,87.02,87.0,87.0,7300.0,67.031,67.0464,67.031,67.031,7300.0
2013-09-26 14:00:00,86.98,86.99,86.88,86.89,9200.0,67.0156,67.0233,66.9386,66.9463,9200.0
2013-09-26 14:05:00,86.87,86.9,86.83,86.9,15100.0,66.9309,66.954,66.9,66.954,15100.0
2013-09-26 14:10:00,86.9,86.93,86.86,86.91,6100.0,66.954,66.9771,66.9232,66.9617,6100.0
2013-09-26 14:15:00,86.9,86.92,86.89,86.91,7100.0,66.954,66.9694,66.9463,66.9617,7100.0
2013-09-26 14:20:00,86.91,86.91,86.83,86.89,7000.0,66.9617,66.9617,66.9,66.9463,7000.0
2013-09-26 14:25:00,86.9,86.91,86.89,86.89,2900.0,66.954,66.9617,66.9463,66.9463,2900.0
2013-09-26 14:30:00,86.9,86.91,86.86,86.89,5600.0,66.954,66.9617,66.9232,66.9463,5600.0
2013-09-26 14:35:00,86.86,86.87,86.83,86.86,9300.0,66.9232,66.9309,66.9,66.9232,9300.0
2013-09-26 14:40:00,86.86,86.86,86.78,86.86,11600.0,66.9232,66.9232,66.8615,66.9232,11600.0
2013-09-26 14:45:00,86.85,86.85,86.8,86.8,44400.0,66.9155,66.9155,66.8769,66.8769,44400.0
2013-09-26 14:50:00,86.8,86.82,86.78,86.81,14000.0,66.8769,66.8923,66.8615,66.8846,14000.0
2013-09-26 14:55:00,86.81,86.85,86.81,86.83,5400.0,66.8846,66.9155,66.8846,66.9,5400.0
2013-09-26 15:00:00,86.82,86.83,86.8,86.82,6600.0,66.8923,66.9,66.8769,66.8923,6600.0
2013-09-26 15:05:00,86.82,86.87,86.8,86.86,10900.0,66.8923,66.9309,66.8769,66.9232,10900.0
2013-09-26 15:10:00,86.87,86.87,86.76,86.8,11800.0,66.9309,66.9309,66.8461,66.8769,11800.0
2013-09-26 15:15:00,86.78,86.82,86.78,86.8,7700.0,66.8615,66.8923,66.8615,66.8769,7700.0
2013-09-26 15:20:00,86.8,86.85,86.79,86.83,15000.0,66.8769,66.9155,66.8692,66.9,15000.0
2013-09-26 15:25:00,86.82,86.86,86.8,86.82,24100.0,66.8923,66.9232,66.8769,66.8923,24100.0
2013-09-26 15:30:00,86.81,86.89,86.8,86.87,10000.0,66.8846,66.9463,66.8769,66.9309,10000.0
2013-09-26 15:35:00,86.87,86.93,86.85,86.9,13900.0,66.9309,66.9771,66.9155,66.954,13900.0
2013-09-26 15:40:00,86.9,86.95,86.9,86.95,11400.0,66.954,66.9925,66.954,66.9925,11400.0
2013-09-26 15:45:00,86.94,87.0,86.92,87.0,9500.0,66.9848,67.031,66.9694,67.031,9500.0
2013-09-26 15:50:00,86.99,86.99,86.95,86.97,15700.0,67.0233,67.0233,66.9925,67.0079,15700.0
2013-09-26 15:55:00,86.96,87.09,86.95,87.09,42300.0,67.0002,67.1004,66.9925,67.1004,42300.0
2013-09-27 09:30:00,86.61,86.76,86.56,86.63,38100.0,66.7305,66.8461,66.692,66.746,38100.0
2013-09-27 09:35:00,86.61,86.74,86.6,86.63,10100.0,66.7305,66.8307,66.7228,66.746,10100.0
2013-09-27 09:40:00,86.61,86.72,86.61,86.71,5400.0,66.7305,66.8153,66.7305,66.8076,5400.0
2013-09-27 09:45:00,86.71,86.74,86.63,86.73,17300.0,66.8076,66.8307,66.746,66.823,17300.0
2013-09-27 09:50:00,86.72,86.73,86.66,86.66,10200.0,66.8153,66.823,66.7691,66.7691,10200.0
2013-09-27 09:55:00,86.68,86.73,86.61,86.66,33100.0,66.7845,66.823,66.7305,66.7691,33100.0
2013-09-27 10:00:00,86.66,86.68,86.54,86.54,44700.0,66.7691,66.7845,66.6766,66.6766,44700.0
2013-09-27 10:05:00,86.55,86.65,86.55,86.58,12600.0,66.6843,66.7614,66.6843,66.7074,12600.0
2013-09-27 10:10:00,86.58,86.62,86.56,86.58,24600.0,66.7074,66.7382,66.692,66.7074,24600.0
2013-09-27 10:15:00,86.6,86.7,86.6,86.63,13500.0,66.7228,66.7999,66.7228,66.746,13500.0
2013-09-27 10:20:00,86.63,86.64,86.6,86.6,10400.0,66.746,66.7537,66.7228,66.7228,10400.0
2013-09-27 10:25:00,86.6,86.63,86.56,86.63,6900.0,66.7228,66.746,66.692,66.746,6900.0
2013-09-27 10:30:00,86.62,86.74,86.62,86.72,14700.0,66.7382,66.8307,66.7382,66.8153,14700.0
2013-09-27 10:35:00,86.74,86.78,86.72,86.74,19400.0,66.8307,66.8615,66.8153,66.8307,19400.0
2013-09-27 10:40:00,86.74,86.76,86.71,86.71,26000.0,66.8307,66.8461,66.8076,66.8076,26000.0
2013-09-27 10:45:00,86.71,86.74,86.7,86.7,38500.0,66.8076,66.8307,66.7999,66.7999,38500.0
2013-09-27 10:50:00,86.71,86.72,86.67,86.67,15700.0,66.8076,66.8153,66.7768,66.7768,15700.0
2013-09-27 10:55:00,86.67,86.72,86.67,86.72,10500.0,66.7768,66.8153,66.7768,66.8153,10500.0
2013-09-27 11:00:00,86.73,86.73,86.68,86.68,9000.0,66.823,66.823,66.7845,66.7845,9000.0
2013-09-27 11:05:00,86.68,86.68,86.61,86.64,9600.0,66.7845,66.7845,66.7305,66.7537,9600.0
2013-09-27 11:10:00,86.64,86.67,86.61,86.64,6400.0,66.7537,66.7768,66.7305,66.7537,6400.0
2013-09-27 11:15:00,86.63,86.65,86.59,86.59,7200.0,66.746,66.7614,66.7151,66.7151,7200.0
2013-09-27 11:20:00,86.6,86.65,86.59,86.64,8400.0,66.7228,66.7614,66.7151,66.7537,8400.0
2013-09-27 11:25:00,86.64,86.69,86.63,86.67,6600.0,66.7537,66.7922,66.746,66.7768,6600.0
2013-09-27 11:30:00,86.67,86.69,86.64,86.69,4800.0,66.7768,66.7922,66.7537,66.7922,4800.0
2013-09-27 11:35:00,86.69,86.81,86.69,86.77,12900.0,66.7922,66.8846,66.7922,66.8538,12900.0
2013-09-27 11:40:00,86.77,86.8,86.75,86.77,14700.0,66.8538,66.8769,66.8384,66.8538,14700.0
2013-09-27 11:45:00,86.75,86.75,86.72,86.73,5600.0,66.8384,66.8384,66.8153,66.823,5600.0
2013-09-27 11:50:00,86.73,86.74,86.71,86.71,8400.0,66.823,66.8307,66.8076,66.8076,8400.0
2013-09-27 11:55:00,86.7,86.75,86.7,86.73,3800.0,66.7999,66.8384,66.7999,66.823,3800.0
2013-09-27 12:00:00,86.72,86.77,86.72,86.76,8000.0,66.8153,66.8538,66.8153,66.8461,8000.0
2013-09-27 12:05:00,86.76,86.76,86.7,86.7,7400.0,66.8461,66.8461,66.7999,66.7999,7400.0
2013-09-27 12:10:00,86.7,86.7,86.66,86.7,7700.0,66.7999,66.7999,66.7691,66.7999,7700.0
2013-09-27 12:15:00,86.69,86.75,86.69,86.75,5500.0,66.7922,66.8384,66.7922,66.8384,5500.0
2013-09-27 12:20:00,86.75,86.78,86.75,86.76,3200.0,66.8384,66.8615,66.8384,66.8461,3200.0
2013-09-27 12:25:00,86.76,86.77,86.74,86.75,5700.0,66.8461,66.8538,66.8307,66.8384,5700.0
2013-09-27 12:30:00,86.76,86.81,86.75,86.81,2800.0,66.8461,66.8846,66.8384,66.8846,2800.0
2013-09-27 12:35:00,86.81,86.81,86.73,86.75,5400.0,66.8846,66.8846,66.823,66.8384,5400.0
2013-09-27 12:40:00,86.75,86.77,86.75,86.76,3300.0,66.8384,66.8538,66.8384,66.8461,3300.0
2013-09-27 12:45:00,86.76,86.76,86.71,86.71,7000.0,66.8461,66.8461,66.8076,66.8076,7000.0
2013-09-27 12:50:00,86.71,86.75,86.71,86.75,2800.0,66.8076,66.8384,66.8076,66.8384,2800.0
2013-09-27 12:55:00,86.76,86.76,86.75,86.75,2300.0,66.8461,66.8461,66.8384,66.8384,2300.0
2013-09-27 13:00:00,86.75,86.77,86.75,86.76,2300.0,66.8384,66.8538,66.8384,66.8461,2300.0
2013-09-27 13:05:00,86.76,86.76,86.75,86.76,2400.0,66.8461,66.8461,66.8384,66.8461,2400.0
2013-09-27 13:10:00,86.77,86.79,86.76,86.78,3200.0,66.8538,66.8692,66.8461,66.8615,3200.0
2013-09-27 13:15:00,86.79,86.8,86.76,86.76,16800.0,66.8692,66.8769,66.8461,66.8461,16800.0
2013-09-27 13:20:00,86.75,86.76,86.71,86.73,7000.0,66.8384,66.8461,66.8076,66.823,7000.0
2013-09-27 13:25:00,86.72,86.72,86.7,86.7,18300.0,66.8153,66.8153,66.7999,66.7999,18300.0
2013-09-27 13:30:00,86.7,86.72,86.67,86.72,18800.0,66.7999,66.8153,66.7768,66.8153,18800.0
2013-09-27 13:35:00,86.71,86.72,86.7,86.71,7300.0,66.8076,66.8153,66.7999,66.8076,7300.0
2013-09-27 13:40:00,86.71,86.73,86.71,86.72,3200.0,66.8076,66.823,66.8076,66.8153,3200.0
2013-09-27 13:45:00,86.72,86.72,86.71,86.72,2600.0,66.8153,66.8153,66.8076,66.8153,2600.0
2013-09-27 13:50:00,86.72,86.73,86.72,86.72,10400.0,66.8153,66.823,66.8153,66.8153,10400.0
2013-09-27 13:55:00,86.71,86.72,86.66,86.67,10100.0,66.8076,66.8153,66.7691,66.7768,10100.0
2013-09-27 14:00:00,86.68,86.68,86.66,86.67,4900.0,66.7845,66.7845,66.7691,66.7768,4900.0
2013-09-27 14:05:00,86.69,86.7,86.6,86.6,17300.0,66.7922,66.7999,66.7228,66.7228,17300.0
2013-09-27 14:10:00,86.6,86.62,86.58,86.6,103000.0,66.7228,66.7382,66.7074,66.7228,103000.0
2013-09-27 14:15:00,86.6,86.6,86.57,86.58,13800.0,66.7228,66.7228,66.6997,66.7074,13800.0
2013-09-27 14:20:00,86.58,86.61,86.57,86.61,5100.0,66.7074,66.7305,66.6997,66.7305,5100.0
2013-09-27 14:25:00,86.62,86.64,86.62,86.64,31900.0,66.7382,66.7537,66.7382,66.7537,31900.0
2013-09-27 14:30:00,86.64,86.64,86.6,86.61,58100.0,66.7537,66.7537,66.7228,66.7305,58100.0
2013-09-27 14:35:00,86.61,86.62,86.57,86.61,23500.0,66.7305,66.7382,66.6997,66.7305,23500.0
2013-09-27 14:40:00,86.61,86.64,86.61,86.63,4700.0,66.7305,66.7537,66.7305,66.746,4700.0
2013-09-27 14:45:00,86.64,86.68,86.64,86.65,6700.0,66.7537,66.7845,66.7537,66.7614,6700.0
2013-09-27 14:50:00,86.66,86.68,86.66,86.68,7200.0,66.7691,66.7845,66.7691,66.7845,7200.0
2013-09-27 14:55:00,86.68,86.69,86.64,86.64,8700.0,66.7845,66.7922,66.7537,66.7537,8700.0
2013-09-27 15:00:00,86.64,86.65,86.61,86.61,6400.0,66.7537,66.7614,66.7305,66.7305,6400.0
2013-09-27 15:05:00,86.61,86.62,86.58,86.6,6400.0,66.7305,66.7382,66.7074,66.7228,6400.0
2013-09-27 15:10:00,86.61,86.62,86.6,86.6,5300.0,66.7305,66.7382,66.7228,66.7228,5300.0
2013-09-27 15:15:00,86.6,86.6,86.55,86.57,12000.0,66.7228,66.7228,66.6843,66.6997,12000.0
2013-09-27 15:20:00,86.58,86.59,86.57,86.58,5200.0,66.7074,66.7151,66.6997,66.7074,5200.0
2013-09-27 15:25:00,86.61,86.64,86.59,86.63,4900.0,66.7305,66.7537,66.7151,66.746,4900.0
2013-09-27 15:30:00,86.64,86.66,86.64,86.65,7400.0,66.7537,66.7691,66.7537,66.7614,7400.0
2013-09-27 15:35:00,86.65,86.73,86.65,86.71,9900.0,66.7614,66.823,66.7614,66.8076,9900.0
2013-09-27 15:40:00,86.71,86.74,86.68,86.71,9000.0,66.8076,66.8307,66.7845,66.8076,9000.0
2013-09-27 15:45:00,86.71,86.72,86.63,86.63,21000.0,66.8076,66.8153,66.746,66.746,21000.0
2013-09-27 15:50:00,86.66,86.75,86.66,86.75,24100.0,66.7691,66.8384,66.7691,66.8384,24100.0
2013-09-27 15:55:00,86.73,86.78,86.7,86.71,38800.0,66.823,66.8615,66.7999,66.8076,38800.0
2013-09-30 09:30:00,85.97,85.98,85.78,85.97,34900.0,66.2374,66.2451,66.0911,66.2374,34900.0
2013-09-30 09:35:00,85.97,86.01,85.93,86.0,41100.0,66.2374,66.2683,66.2066,66.2606,41100.0
2013-09-30 09:40:00,86.04,86.12,86.03,86.03,46700.0,66.2914,66.353,66.2837,66.2837,46700.0
2013-09-30 09:45:00,86.04,86.06,85.96,85.96,14500.0,66.2914,66.3068,66.2297,66.2297,14500.0
2013-09-30 09:50:00,85.98,86.0,85.92,85.97,11400.0,66.2451,66.2606,66.1989,66.2374,11400.0
2013-09-30 09:55:00,85.97,86.02,85.95,85.97,14000.0,66.2374,66.276,66.222,66.2374,14000.0
2013-09-30 10:00:00,85.98,86.05,85.98,86.02,17400.0,66.2451,66.2991,66.2451,66.276,17400.0
2013-09-30 10:05:00,86.03,86.09,86.01,86.04,22000.0,66.2837,66.3299,66.2683,66.2914,22000.0
2013-09-30 10:10:00,86.05,86.06,85.97,86.01,13700.0,66.2991,66.3068,66.2374,66.2683,13700.0
2013-09-30 10:15:00,86.0,86.11,86.0,86.11,8100.0,66.2606,66.3453,66.2606,66.3453,8100.0
2013-09-30 10:20:00,86.12,86.14,86.09,86.11,6200.0,66.353,66.3684,66.3299,66.3453,6200.0
2013-09-30 10:25:00,86.09,86.19,86.09,86.14,5400.0,66.3299,66.4069,66.3299,66.3684,5400.0
2013-09-30 10:30:00,86.14,86.17,86.12,86.15,77300.0,66.3684,66.3915,66.353,66.3761,77300.0
2013-09-30 10:35:00,86.15,86.25,86.15,86.22,24700.0,66.3761,66.4532,66.3761,66.4301,24700.0
2013-09-30 10:40:00,86.22,86.29,86.2,86.29,15600.0,66.4301,66.484,66.4146,66.484,15600.0
2013-09-30 10:45:00,86.28,86.3,86.22,86.22,8500.0,66.4763,66.4917,66.4301,66.4301,8500.0
2013-09-30 10:50:00,86.23,86.24,86.19,86.21,7000.0,66.4378,66.4455,66.4069,66.4224,7000.0
2013-09-30 10:55:00,86.22,86.25,86.19,86.25,7400.0,66.4301,66.4532,66.4069,66.4532,7400.0
2013-09-30 11:00:00,86.21,86.24,86.2,86.2,13600.0,66.4224,66.4455,66.4146,66.4146,13600.0
2013-09-30 11:05:00,86.2,86.24,86.18,86.18,29100.0,66.4146,66.4455,66.3992,66.3992,29100.0
2013-09-30 11:10:00,86.19,86.2,86.12,86.12,38200.0,66.4069,66.4146,66.353,66.353,38200.0
2013-09-30 11:15:00,86.12,86.13,86.1,86.11,23000.0,66.353,66.3607,66.3376,66.3453,23000.0
2013-09-30 11:20:00,86.11,86.15,86.11,86.15,16900.0,66.3453,66.3761,66.3453,66.3761,16900.0
2013-09-30 11:25:00,86.16,86.21,86.16,86.18,30200.0,66.3838,66.4224,66.3838,66.3992,30200.0
2013-09-30 11:30:00,86.19,86.24,86.18,86.2,12100.0,66.4069,66.4455,66.3992,66.4146,12100.0
2013-09-30 11:35:00,86.21,86.23,86.19,86.21,2200.0,66.4224,66.4378,66.4069,66.4224,2200.0
2013-09-30 11:40:00,86.22,86.22,86.19,86.21,4300.0,66.4301,66.4301,66.4069,66.4224,4300.0
2013-09-30 11:45:00,86.23,86.26,86.2,86.2,15700.0,66.4378,66.4609,66.4146,66.4146,15700.0
2013-09-30 11:50:00,86.2,86.21,86.19,86.19,4300.0,66.4146,66.4224,66.4069,66.4069,4300.0
2013-09-30 11:55:00,86.22,86.28,86.22,86.28,2900.0,66.4301,66.4763,66.4301,66.4763,2900.0
2013-09-30 12:00:00,86.27,86.27,86.18,86.18,82500.0,66.4686,66.4686,66.3992,66.3992,82500.0
2013-09-30 12:05:00,86.19,86.22,86.16,86.17,1001500.0,66.4069,66.4301,66.3838,66.3915,1001500.0
2013-09-30 12:10:00,86.16,86.16,86.14,86.15,224600.0,66.3838,66.3838,66.3684,66.3761,224600.0
2013-09-30 12:15:00,86.15,86.18,86.1,86.11,75400.0,66.3761,66.3992,66.3376,66.3453,75400.0
2013-09-30 12:20:00,86.11,86.13,86.09,86.11,183600.0,66.3453,66.3607,66.3299,66.3453,183600.0
2013-09-30 12:25:00,86.1,86.14,86.09,86.13,114500.0,66.3376,66.3684,66.3299,66.3607,114500.0
2013-09-30 12:30:00,86.13,86.14,86.11,86.12,162600.0,66.3607,66.3684,66.3453,66.353,162600.0
2013-09-30 12:35:00,86.13,86.15,86.12,86.14,137400.0,66.3607,66.3761,66.353,66.3684,137400.0
2013-09-30 12:40:00,86.15,86.23,86.13,86.21,80500.0,66.3761,66.4378,66.3607,66.4224,80500.0
2013-09-30 12:45:00,86.21,86.24,86.21,86.22,5600.0,66.4224,66.4455,66.4224,66.4301,5600.0
2013-09-30 12:50:00,86.21,86.21,86.19,86.19,8800.0,66.4224,66.4224,66.4069,66.4069,8800.0
2013-09-30 12:55:00,86.18,86.2,86.17,86.17,6400.0,66.3992,66.4146,66.3915,66.3915,6400.0
2013-09-30 13:00:00,86.18,86.26,86.18,86.22,15200.0,66.3992,66.4609,66.3992,66.4301,15200.0
2013-09-30 13:05:00,86.23,86.26,86.22,86.25,5300.0,66.4378,66.4609,66.4301,66.4532,5300.0
2013-09-30 13:10:00,86.24,86.25,86.21,86.22,4800.0,66.4455,66.4532,66.4224,66.4301,4800.0
2013-09-30 13:15:00,86.23,86.42,86.22,86.4,19100.0,66.4378,66.5842,66.4301,66.5687,19100.0
2013-09-30 13:20:00,86.42,86.43,86.33,86.33,28500.0,66.5842,66.5919,66.5148,66.5148,28500.0
2013-09-30 13:25:00,86.34,86.36,86.29,86.31,9400.0,66.5225,66.5379,66.484,66.4994,9400.0
2013-09-30 13:30:00,86.3,86.38,86.3,86.38,8700.0,66.4917,66.5533,66.4917,66.5533,8700.0
2013-09-30 13:35:00,86.38,86.44,86.31,86.32,11600.0,66.5533,66.5996,66.4994,66.5071,11600.0
2013-09-30 13:40:00,86.32,86.39,86.31,86.33,9900.0,66.5071,66.561,66.4994,66.5148,9900.0
2013-09-30 13:45:00,86.33,86.41,86.33,86.38,12600.0,66.5148,66.5764,66.5148,66.5533,12600.0
2013-09-30 13:50:00,86.4,86.4,86.33,86.33,5500.0,66.5687,66.5687,66.5148,66.5148,5500.0
2013-09-30 13:55:00,86.31,86.31,86.14,86.23,22200.0,66.4994,66.4994,66.3684,66.4378,22200.0
2013-09-30 14:00:00,86.25,86.27,86.19,86.25,11300.0,66.4532,66.4686,66.4069,66.4532,11300.0
2013-09-30 14:05:00,86.24,86.31,86.21,86.31,21200.0,66.4455,66.4994,66.4224,66.4994,21200.0
2013-09-30 14:10:00,86.33,86.33,86.27,86.32,7500.0,66.5148,66.5148,66.4686,66.5071,7500.0
2013-09-30 14:15:00,86.31,86.31,86.26,86.27,5500.0,66.4994,66.4994,66.4609,66.4686,5500.0
2013-09-30 14:20:00,86.28,86.28,86.23,86.25,8100.0,66.4763,66.4763,66.4378,66.4532,8100.0
2013-09-30 14:25:00,86.25,86.3,86.25,86.27,30000.0,66.4532,66.4917,66.4532,66.4686,30000.0
2013-09-30 14:30:00,86.29,86.38,86.29,86.38,18000.0,66.484,66.5533,66.484,66.5533,18000.0
2013-09-30 14:35:00,86.37,86.39,86.34,86.37,10000.0,66.5456,66.561,66.5225,66.5456,10000.0
2013-09-30 14:40:00,86.37,86.37,86.29,86.31,23500.0,66.5456,66.5456,66.484,66.4994,23500.0
2013-09-30 14:45:00,86.33,86.38,86.32,86.37,10300.0,66.5148,66.5533,66.5071,66.5456,10300.0
2013-09-30 14:50:00,86.36,86.38,86.32,86.32,5800.0,66.5379,66.5533,66.5071,66.5071,5800.0
2013-09-30 14:55:00,86.31,86.31,86.26,86.26,7000.0,66.4994,66.4994,66.4609,66.4609,7000.0
2013-09-30 15:00:00,86.25,86.25,86.13,86.13,12400.0,66.4532,66.4532,66.3607,66.3607,12400.0
2013-09-30 15:05:00,86.15,86.2,86.15,86.18,7400.0,66.3761,66.4146,66.3761,66.3992,7400.0
2013-09-30 15:10:00,86.19,86.19,86.06,86.08,15700.0,66.4069,66.4069,66.3068,66.3222,15700.0
2013-09-30 15:15:00,86.09,86.1,86.02,86.08,10700.0,66.3299,66.3376,66.276,66.3222,10700.0
2013-09-30 15:20:00,86.08,86.15,86.05,86.11,10900.0,66.3222,66.3761,66.2991,66.3453,10900.0
2013-09-30 15:25:00,86.12,86.12,86.09,86.11,9100.0,66.353,66.353,66.3299,66.3453,9100.0
2013-09-30 15:30:00,86.11,86.13,86.03,86.05,32900.0,66.3453,66.3607,66.2837,66.2991,32900.0
2013-09-30 15:35:00,86.03,86.12,86.01,86.02,95200.0,66.2837,66.353,66.2683,66.276,95200.0
2013-09-30 15:40:00,86.02,86.03,85.97,86.0,31400.0,66.276,66.2837,66.2374,66.2606,31400.0
2013-09-30 15:45:00,86.03,86.14,86.01,86.03,45700.0,66.2837,66.3684,66.2683,66.2837,45700.0
2013-09-30 15:50:00,86.02,86.09,85.99,86.05,30400.0,66.276,66.3299,66.2529,66.2991,30400.0
2013-09-30 15:55:00,86.05,86.18,86.01,86.15,58700.0,66.2991,66.3992,66.2683,66.3761,58700.0
2013-10-01 09:30:00,86.31,86.5,86.22,86.42,107900.0,66.4994,66.6458,66.4301,66.5842,107900.0
2013-10-01 09:35:00,86.47,86.56,86.4,86.52,32500.0,66.6227,66.692,66.5687,66.6612,32500.0
2013-10-01 09:40:00,86.51,86.53,86.46,86.47,11200.0,66.6535,66.6689,66.615,66.6227,11200.0
2013-10-01 09:45:00,86.46,86.52,86.43,86.49,26800.0,66.615,66.6612,66.5919,66.6381,26800.0
2013-10-01 09:50:00,86.5,86.5,86.42,86.44,26700.0,66.6458,66.6458,66.5842,66.5996,26700.0
2013-10-01 09:55:00,86.43,86.45,86.35,86.4,15400.0,66.5919,66.6073,66.5302,66.5687,15400.0
2013-10-01 10:00:00,86.4,86.51,86.36,86.51,28000.0,66.5687,66.6535,66.5379,66.6535,28000.0
2013-10-01 10:05:00,86.54,86.55,86.5,86.52,9000.0,66.6766,66.6843,66.6458,66.6612,9000.0
2013-10-01 10:10:00,86.51,86.54,86.38,86.43,22900.0,66.6535,66.6766,66.5533,66.5919,22900.0
2013-10-01 10:15:00,86.41,86.52,86.41,86.5,12200.0,66.5764,66.6612,66.5764,66.6458,12200.0
2013-10-01 10:20:00,86.54,86.71,86.54,86.7,19200.0,66.6766,66.8076,66.6766,66.7999,19200.0
2013-10-01 10:25:00,86.69,86.7,86.61,86.61,112900.0,66.7922,66.7999,66.7305,66.7305,112900.0
2013-10-01 10:30:00,86.61,86.77,86.61,86.76,36700.0,66.7305,66.8538,66.7305,66.8461,36700.0
2013-10-01 10:35:00,86.76,86.76,86.71,86.73,19700.0,66.8461,66.8461,66.8076,66.823,19700.0
2013-10-01 10:40:00,86.74,86.77,86.72,86.74,7200.0,66.8307,66.8538,66.8153,66.8307,7200.0
2013-10-01 10:45:00,86.74,86.76,86.72,86.72,9300.0,66.8307,66.8461,66.8153,66.8153,9300.0
2013-10-01 10:50:00,86.71,86.74,86.69,86.72,13200.0,66.8076,66.8307,66.7922,66.8153,13200.0
2013-10-01 10:55:00,86.74,86.83,86.74,86.77,63100.0,66.8307,66.9,66.8307,66.8538,63100.0
2013-10-01 11:00:00,86.78,86.79,86.74,86.76,19000.0,66.8615,66.8692,66.8307,66.8461,19000.0
2013-10-01 11:05:00,86.76,86.81,86.76,86.76,16200.0,66.8461,66.8846,66.8461,66.8461,16200.0
2013-10-01 11:10:00,86.77,86.81,86.76,86.78,24500.0,66.8538,66.8846,66.8461,66.8615,24500.0
2013-10-01 11:15:00,86.78,86.82,86.78,86.82,9200.0,66.8615,66.8923,66.8615,66.8923,9200.0
2013-10-01 11:20:00,86.83,86.83,86.8,86.83,38600.0,66.9,66.9,66.8769,66.9,38600.0
2013-10-01 11:25:00,86.83,86.83,86.75,86.77,9800.0,66.9,66.9,66.8384,66.8538,9800.0
2013-10-01 11:30:00,86.77,86.88,86.77,86.88,13300.0,66.8538,66.9386,66.8538,66.9386,13300.0
2013-10-01 11:35:00,86.87,86.88,86.86,86.88,900.0,66.9309,66.9386,66.9232,66.9386,900.0
2013-10-01 11:40:00,86.89,86.94,86.89,86.9,90800.0,66.9463,66.9848,66.9463,66.954,90800.0
2013-10-01 11:45:00,86.91,86.94,86.88,86.9,34200.0,66.9617,66.9848,66.9386,66.954,34200.0
2013-10-01 11:50:00,86.9,86.91,86.89,86.89,2400.0,66.954,66.9617,66.9463,66.9463,2400.0
2013-10-01 11:55:00,86.9,86.91,86.87,86.87,3700.0,66.954,66.9617,66.9309,66.9309,3700.0
2013-10-01 12:00:00,86.88,86.9,86.86,86.87,9100.0,66.9386,66.954,66.9232,66.9309,9100.0
2013-10-01 12:05:00,86.88,86.89,86.88,86.89,3400.0,66.9386,66.9463,66.9386,66.9463,3400.0
2013-10-01 12:10:00,86.88,86.9,86.87,86.87,4000.0,66.9386,66.954,66.9309,66.9309,4000.0
2013-10-01 12:15:00,86.86,86.87,86.85,86.86,6100.0,66.9232,66.9309,66.9155,66.9232,6100.0
2013-10-01 12:20:00,86.88,86.89,86.87,86.89,4100.0,66.9386,66.9463,66.9309,66.9463,4100.0
2013-10-01 12:25:00,86.88,86.99,86.85,86.95,20000.0,66.9386,67.0233,66.9155,66.9925,20000.0
2013-10-01 12:30:00,86.95,86.95,86.91,86.92,9600.0,66.9925,66.9925,66.9617,66.9694,9600.0
2013-10-01 12:35:00,86.92,86.93,86.86,86.86,5800.0,66.9694,66.9771,66.9232,66.9232,5800.0
2013-10-01 12:40:00,86.87,86.89,86.87,86.88,1600.0,66.9309,66.9463,66.9309,66.9386,1600.0
2013-10-01 12:45:00,86.89,86.92,86.88,86.89,8100.0,66.9463,66.9694,66.9386,66.9463,8100.0
2013-10-01 12:50:00,86.89,86.9,86.87,86.88,3100.0,66.9463,66.954,66.9309,66.9386,3100.0
2013-10-01 12:55:00,86.87,86.89,86.85,86.88,7700.0,66.9309,66.9463,66.9155,66.9386,7700.0
2013-10-01 13:00:00,86.87,86.88,86.85,86.88,3300.0,66.9309,66.9386,66.9155,66.9386,3300.0
2013-10-01 13:05:00,86.88,86.89,86.86,86.89,5400.0,66.9386,66.9463,66.9232,66.9463,5400.0
2013-10-01 13:10:00,86.89,86.9,86.87,86.88,3200.0,66.9463,66.954,66.9309,66.9386,3200.0
2013-10-01 13:15:00,86.88,86.92,86.88,86.91,1800.0,66.9386,66.9694,66.9386,66.9617,1800.0
2013-10-01 13:20:00,86.9,86.9,86.86,86.86,2300.0,66.954,66.954,66.9232,66.9232,2300.0
2013-10-01 13:25:00,86.84,86.85,86.82,86.83,5500.0,66.9078,66.9155,66.8923,66.9,5500.0
2013-10-01 13:30:00,86.85,86.85,86.8,86.8,10400.0,66.9155,66.9155,66.8769,66.8769,10400.0
2013-10-01 13:35:00,86.8,86.8,86.76,86.79,25500.0,66.8769,66.8769,66.8461,66.8692,25500.0
2013-10-01 13:40:00,86.79,86.82,86.79,86.8,2300.0,66.8692,66.8923,66.8692,66.8769,2300.0
2013-10-01 13:45:00,86.81,86.82,86.78,86.79,4500.0,66.8846,66.8923,66.8615,66.8692,4500.0
2013-10-01 13:50:00,86.81,86.84,86.81,86.82,3600.0,66.8846,66.9078,66.8846,66.8923,3600.0
2013-10-01 13:55:00,86.81,86.85,86.81,86.83,4500.0,66.8846,66.9155,66.8846,66.9,4500.0
2013-10-01 14:00:00,86.83,86.83,86.76,86.76,11700.0,66.9,66.9,66.8461,66.8461,11700.0
2013-10-01 14:05:00,86.75,86.78,86.75,86.76,26700.0,66.8384,66.8615,66.8384,66.8461,26700.0
2013-10-01 14:10:00,86.76,86.77,86.75,86.75,9900.0,66.8461,66.8538,66.8384,66.8384,9900.0
2013-10-01 14:15:00,86.75,86.77,86.72,86.73,19200.0,66.8384,66.8538,66.8153,66.823,19200.0
2013-10-01 14:20:00,86.73,86.73,86.7,86.7,22700.0,66.823,66.823,66.7999,66.7999,22700.0
2013-10-01 14:25:00,86.69,86.69,86.6,86.64,42500.0,66.7922,66.7922,66.7228,66.7537,42500.0
2013-10-01 14:30:00,86.62,86.66,86.61,86.64,9700.0,66.7382,66.7691,66.7305,66.7537,9700.0
2013-10-01 14:35:00,86.63,86.65,86.6,86.65,18900.0,66.746,66.7614,66.7228,66.7614,18900.0
2013-10-01 14:40:00,86.65,86.67,86.65,86.65,12500.0,66.7614,66.7768,66.7614,66.7614,12500.0
2013-10-01 14:45:00,86.65,86.65,86.6,86.64,26400.0,66.7614,66.7614,66.7228,66.7537,26400.0
2013-10-01 14:50:00,86.64,86.69,86.63,86.68,30200.0,66.7537,66.7922,66.746,66.7845,30200.0
2013-10-01 14:55:00,86.68,86.72,86.67,86.69,23700.0,66.7845,66.8153,66.7768,66.7922,23700.0
2013-10-01 15:00:00,86.69,86.69,86.62,86.67,12500.0,66.7922,66.7922,66.7382,66.7768,12500.0
2013-10-01 15:05:00,86.65,86.66,86.58,86.63,18600.0,66.7614,66.7691,66.7074,66.746,18600.0
2013-10-01 15:10:00,86.64,86.67,86.62,86.63,23700.0,66.7537,66.7768,66.7382,66.746,23700.0
2013-10-01 15:15:00,86.63,86.65,86.6,86.65,13500.0,66.746,66.7614,66.7228,66.7614,13500.0
2013-10-01 15:20:00,86.64,86.64,86.57,86.59,14400.0,66.7537,66.7537,66.6997,66.7151,14400.0
2013-10-01 15:25:00,86.6,86.63,86.6,86.61,20400.0,66.7228,66.746,66.7228,66.7305,20400.0
2013-10-01 15:30:00,86.61,86.68,86.61,86.66,14700.0,66.7305,66.7845,66.7305,66.7691,14700.0
2013-10-01 15:35:00,86.66,86.72,86.66,86.68,15100.0,66.7691,66.8153,66.7691,66.7845,15100.0
2013-10-01 15:40:00,86.67,86.69,86.65,86.65,26300.0,66.7768,66.7922,66.7614,66.7614,26300.0
2013-10-01 15:45:00,86.64,86.69,86.59,86.68,30200.0,66.7537,66.7922,66.7151,66.7845,30200.0
2013-10-01 15:50:00,86.68,86.7,86.63,86.66,82500.0,66.7845,66.7999,66.746,66.7691,82500.0
2013-10-01 15:55:00,86.65,86.83,86.63,86.82,90500.0,66.7614,66.9,66.746,66.8923,90500.0
2013-10-02 09:30:00,86.32,86.4,86.31,86.34,40400.0,66.5071,66.5687,66.4994,66.5225,40400.0
2013-10-02 09:35:00,86.36,86.46,86.36,86.36,17700.0,66.5379,66.615,66.5379,66.5379,17700.0
2013-10-02 09:40:00,86.36,86.37,86.3,86.35,6100.0,66.5379,66.5456,66.4917,66.5302,6100.0
2013-10-02 09:45:00,86.36,86.38,86.31,86.36,6200.0,66.5379,66.5533,66.4994,66.5379,6200.0
2013-10-02 09:50:00,86.34,86.38,86.29,86.37,9200.0,66.5225,66.5533,66.484,66.5456,9200.0
2013-10-02 09:55:00,86.39,86.39,86.3,86.36,2300.0,66.561,66.561,66.4917,66.5379,2300.0
2013-10-02 10:00:00,86.34,86.37,86.31,86.35,5000.0,66.5225,66.5456,66.4994,66.5302,5000.0
2013-10-02 10:05:00,86.35,86.35,86.14,86.2,10200.0,66.5302,66.5302,66.3684,66.4146,10200.0
2013-10-02 10:10:00,86.19,86.21,86.16,86.2,20500.0,66.4069,66.4224,66.3838,66.4146,20500.0
2013-10-02 10:15:00,86.21,86.25,86.14,86.24,19600.0,66.4224,66.4532,66.3684,66.4455,19600.0
2013-10-02 10:20:00,86.23,86.24,86.18,86.24,8800.0,66.4378,66.4455,66.3992,66.4455,8800.0
2013-10-02 10:25:00,86.25,86.25,86.22,86.23,5800.0,66.4532,66.4532,66.4301,66.4378,5800.0
2013-10-02 10:30:00,86.23,86.23,86.15,86.19,8000.0,66.4378,66.4378,66.3761,66.4069,8000.0
2013-10-02 10:35:00,86.2,86.27,86.19,86.26,10900.0,66.4146,66.4686,66.4069,66.4609,10900.0
2013-10-02 10:40:00,86.27,86.27,86.22,86.25,8800.0,66.4686,66.4686,66.4301,66.4532,8800.0
2013-10-02 10:45:00,86.24,86.27,86.23,86.25,15300.0,66.4455,66.4686,66.4378,66.4532,15300.0
2013-10-02 10:50:00,86.25,86.28,86.24,86.28,11100.0,66.4532,66.4763,66.4455,66.4763,11100.0
2013-10-02 10:55:00,86.3,86.38,86.3,86.37,35700.0,66.4917,66.5533,66.4917,66.5456,35700.0
2013-10-02 11:00:00,86.37,86.37,86.36,86.37,1700.0,66.5456,66.5456,66.5379,66.5456,1700.0
2013-10-02 11:05:00,86.37,86.39,86.37,86.39,10300.0,66.5456,66.561,66.5456,66.561,10300.0
2013-10-02 11:10:00,86.4,86.45,86.39,86.44,3100.0,66.5687,66.6073,66.561,66.5996,3100.0
2013-10-02 11:15:00,86.46,86.56,86.46,86.54,17400.0,66.615,66.692,66.615,66.6766,17400.0
2013-10-02 11:20:00,86.53,86.54,86.5,86.51,30700.0,66.6689,66.6766,66.6458,66.6535,30700.0
2013-10-02 11:25:00,86.52,86.53,86.49,86.52,8700.0,66.6612,66.6689,66.6381,66.6612,8700.0
2013-10-02 11:30:00,86.54,86.6,86.54,86.56,17000.0,66.6766,66.7228,66.6766,66.692,17000.0
2013-10-02 11:35:00,86.55,86.56,86.51,86.51,10200.0,66.6843,66.692,66.6535,66.6535,10200.0
2013-10-02 11:40:00,86.51,86.51,86.47,86.47,10400.0,66.6535,66.6535,66.6227,66.6227,10400.0
2013-10-02 11:45:00,86.47,86.57,86.46,86.55,37500.0,66.6227,66.6997,66.615,66.6843,37500.0
2013-10-02 11:50:00,86.56,86.62,86.56,86.6,39900.0,66.692,66.7382,66.692,66.7228,39900.0
2013-10-02 11:55:00,86.61,86.61,86.58,86.59,29500.0,66.7305,66.7305,66.7074,66.7151,29500.0
2013-10-02 12:00:00,86.59,86.67,86.58,86.63,53800.0,66.7151,66.7768,66.7074,66.746,53800.0
2013-10-02 12:05:00,86.64,86.69,86.64,86.66,29300.0,66.7537,66.7922,66.7537,66.7691,29300.0
2013-10-02 12:10:00,86.67,86.69,86.64,86.65,15900.0,66.7768,66.7922,66.7537,66.7614,15900.0
2013-10-02 12:15:00,86.67,86.71,86.67,86.68,9500.0,66.7768,66.8076,66.7768,66.7845,9500.0
2013-10-02 12:20:00,86.68,86.7,86.65,86.65,12200.0,66.7845,66.7999,66.7614,66.7614,12200.0
2013-10-02 12:25:00,86.66,86.66,86.61,86.65,8800.0,66.7691,66.7691,66.7305,66.7614,8800.0
2013-10-02 12:30:00,86.65,86.69,86.65,86.68,6800.0,66.7614,66.7922,66.7614,66.7845,6800.0
2013-10-02 12:35:00,86.69,86.72,86.69,86.71,6100.0,66.7922,66.8153,66.7922,66.8076,6100.0
2013-10-02 12:40:00,86.71,86.77,86.7,86.76,9900.0,66.8076,66.8538,66.7999,66.8461,9900.0
2013-10-02 12:45:00,86.78,86.78,86.72,86.72,8500.0,66.8615,66.8615,66.8153,66.8153,8500.0
2013-10-02 12:50:00,86.73,86.75,86.73,86.74,7200.0,66.823,66.8384,66.823,66.8307,7200.0
2013-10-02 12:55:00,86.74,86.75,86.73,86.74,13400.0,66.8307,66.8384,66.823,66.8307,13400.0
2013-10-02 13:00:00,86.75,86.78,86.75,86.78,5700.0,66.8384,66.8615,66.8384,66.8615,5700.0
2013-10-02 13:05:00,86.77,86.79,86.76,86.78,8800.0,66.8538,66.8692,66.8461,66.8615,8800.0
2013-10-02 13:10:00,86.77,86.77,86.72,86.72,5500.0,66.8538,66.8538,66.8153,66.8153,5500.0
2013-10-02 13:15:00,86.73,86.75,86.71,86.75,4100.0,66.823,66.8384,66.8076,66.8384,4100.0
2013-10-02 13:20:00,86.73,86.8,86.73,86.79,23200.0,66.823,66.8769,66.823,66.8692,23200.0
2013-10-02 13:25:00,86.79,86.86,86.79,86.86,13100.0,66.8692,66.9232,66.8692,66.9232,13100.0
2013-10-02 13:30:00,86.85,86.85,86.82,86.83,5400.0,66.9155,66.9155,66.8923,66.9,5400.0
2013-10-02 13:35:00,86.82,86.88,86.81,86.84,28300.0,66.8923,66.9386,66.8846,66.9078,28300.0
2013-10-02 13:40:00,86.84,86.84,86.79,86.79,12200.0,66.9078,66.9078,66.8692,66.8692,12200.0
2013-10-02 13:45:00,86.79,86.84,86.79,86.81,10300.0,66.8692,66.9078,66.8692,66.8846,10300.0
2013-10-02 13:50:00,86.82,86.82,86.81,86.82,7700.0,66.8923,66.8923,66.8846,66.8923,7700.0
2013-10-02 13:55:00,86.82,86.82,86.76,86.76,15900.0,66.8923,66.8923,66.8461,66.8461,15900.0
2013-10-02 14:00:00,86.75,86.75,86.7,86.74,25000.0,66.8384,66.8384,66.7999,66.8307,25000.0
2013-10-02 14:05:00,86.74,86.76,86.71,86.75,23800.0,66.8307,66.8461,66.8076,66.8384,23800.0
2013-10-02 14:10:00,86.75,86.76,86.69,86.7,12800.0,66.8384,66.8461,66.7922,66.7999,12800.0
2013-10-02 14:15:00,86.7,86.72,86.69,86.72,6800.0,66.7999,66.8153,66.7922,66.8153,6800.0
2013-10-02 14:20:00,86.72,86.73,86.72,86.73,10100.0,66.8153,66.823,66.8153,66.823,10100.0
2013-10-02 14:25:00,86.74,86.77,86.74,86.77,10900.0,66.8307,66.8538,66.8307,66.8538,10900.0
2013-10-02 14:30:00,86.77,86.79,86.74,86.77,51600.0,66.8538,66.8692,66.8307,66.8538,51600.0
2013-10-02 14:35:00,86.77,86.77,86.69,86.69,36300.0,66.8538,66.8538,66.7922,66.7922,36300.0
2013-10-02 14:40:00,86.69,86.69,86.65,86.65,28800.0,66.7922,66.7922,66.7614,66.7614,28800.0
2013-10-02 14:45:00,86.66,86.71,86.66,86.68,14400.0,66.7691,66.8076,66.7691,66.7845,14400.0
2013-10-02 14:50:00,86.68,86.71,86.66,86.67,34900.0,66.7845,66.8076,66.7691,66.7768,34900.0
2013-10-02 14:55:00,86.65,86.67,86.61,86.67,17000.0,66.7614,66.7768,66.7305,66.7768,17000.0
2013-10-02 15:00:00,86.66,86.66,86.63,86.63,15700.0,66.7691,66.7691,66.746,66.746,15700.0
2013-10-02 15:05:00,86.64,86.67,86.64,86.67,34100.0,66.7537,66.7768,66.7537,66.7768,34100.0
2013-10-02 15:10:00,86.68,86.7,86.68,86.69,15200.0,66.7845,66.7999,66.7845,66.7922,15200.0
2013-10-02 15:15:00,86.68,86.71,86.67,86.71,12200.0,66.7845,66.8076,66.7768,66.8076,12200.0
2013-10-02 15:20:00,86.7,86.7,86.63,86.64,10800.0,66.7999,66.7999,66.746,66.7537,10800.0
2013-10-02 15:25:00,86.65,86.68,86.63,86.68,5900.0,66.7614,66.7845,66.746,66.7845,5900.0
2013-10-02 15:30:00,86.67,86.78,86.67,86.77,13800.0,66.7768,66.8615,66.7768,66.8538,13800.0
2013-10-02 15:35:00,86.75,86.75,86.72,86.73,11300.0,66.8384,66.8384,66.8153,66.823,11300.0
2013-10-02 15:40:00,86.73,86.75,86.72,86.74,14600.0,66.823,66.8384,66.8153,66.8307,14600.0
2013-10-02 15:45:00,86.73,86.73,86.64,86.66,11100.0,66.823,66.823,66.7537,66.7691,11100.0
2013-10-02 15:50:00,86.67,86.71,86.66,86.69,25300.0,66.7768,66.8076,66.7691,66.7922,25300.0
2013-10-02 15:55:00,86.7,86.86,86.69,86.84,29800.0,66.7999,66.9232,66.7922,66.9078,29800.0
2013-10-03 09:30:00,86.6,86.63,86.56,86.6,19100.0,66.7228,66.746,66.692,66.7228,19100.0
2013-10-03 09:35:00,86.62,86.63,86.5,86.52,12100.0,66.7382,66.746,66.6458,66.6612,12100.0
2013-10-03 09:40:00,86.48,86.5,86.44,86.44,2200.0,66.6304,66.6458,66.5996,66.5996,2200.0
2013-10-03 09:45:00,86.45,86.47,86.38,86.38,6700.0,66.6073,66.6227,66.5533,66.5533,6700.0
2013-10-03 09:50:00,86.38,86.39,86.33,86.38,8800.0,66.5533,66.561,66.5148,66.5533,8800.0
2013-10-03 09:55:00,86.38,86.39,86.35,86.36,2300.0,66.5533,66.561,66.5302,66.5379,2300.0
2013-10-03 10:00:00,86.34,86.35,86.17,86.17,8500.0,66.5225,66.5302,66.3915,66.3915,8500.0
2013-10-03 10:05:00,86.18,86.19,86.14,86.19,3500.0,66.3992,66.4069,66.3684,66.4069,3500.0
2013-10-03 10:10:00,86.18,86.23,86.15,86.22,3700.0,66.3992,66.4378,66.3761,66.4301,3700.0
2013-10-03 10:15:00,86.22,86.26,86.2,86.2,3500.0,66.4301,66.4609,66.4146,66.4146,3500.0
2013-10-03 10:20:00,86.2,86.24,86.05,86.07,6300.0,66.4146,66.4455,66.2991,66.3145,6300.0
2013-10-03 10:25:00,86.06,86.15,86.06,86.15,1500.0,66.3068,66.3761,66.3068,66.3761,1500.0
2013-10-03 10:30:00,86.13,86.13,86.05,86.07,7500.0,66.3607,66.3607,66.2991,66.3145,7500.0
2013-10-03 10:35:00,86.1,86.14,86.09,86.1,4400.0,66.3376,66.3684,66.3299,66.3376,4400.0
2013-10-03 10:40:00,86.09,86.11,86.07,86.07,8400.0,66.3299,66.3453,66.3145,66.3145,8400.0
2013-10-03 10:45:00,86.05,86.05,85.97,86.04,13900.0,66.2991,66.2991,66.2374,66.2914,13900.0
2013-10-03 10:50:00,86.04,86.08,86.02,86.08,6500.0,66.2914,66.3222,66.276,66.3222,6500.0
2013-10-03 10:55:00,86.09,86.16,86.09,86.1,9300.0,66.3299,66.3838,66.3299,66.3376,9300.0
2013-10-03 11:00:00,86.08,86.1,86.05,86.08,12900.0,66.3222,66.3376,66.2991,66.3222,12900.0
2013-10-03 11:05:00,86.07,86.16,86.06,86.12,15800.0,66.3145,66.3838,66.3068,66.353,15800.0
2013-10-03 11:10:00,86.15,86.16,86.07,86.07,15800.0,66.3761,66.3838,66.3145,66.3145,15800.0
2013-10-03 11:15:00,86.06,86.08,86.01,86.04,1900.0,66.3068,66.3222,66.2683,66.2914,1900.0
2013-10-03 11:20:00,86.04,86.12,86.03,86.09,3200.0,66.2914,66.353,66.2837,66.3299,3200.0
2013-10-03 11:25:00,86.08,86.08,85.97,85.97,6400.0,66.3222,66.3222,66.2374,66.2374,6400.0
2013-10-03 11:30:00,85.95,86.04,85.95,86.01,5000.0,66.222,66.2914,66.222,66.2683,5000.0
2013-10-03 11:35:00,86.0,86.02,85.91,85.96,10500.0,66.2606,66.276,66.1912,66.2297,10500.0
2013-10-03 11:40:00,85.95,85.95,85.86,85.86,5300.0,66.222,66.222,66.1527,66.1527,5300.0
2013-10-03 11:45:00,85.86,85.86,85.79,85.81,7400.0,66.1527,66.1527,66.0988,66.1142,7400.0
2013-10-03 11:50:00,85.82,85.87,85.81,85.84,8800.0,66.1219,66.1604,66.1142,66.1373,8800.0
2013-10-03 11:55:00,85.82,85.82,85.7,85.75,15500.0,66.1219,66.1219,66.0294,66.0679,15500.0
2013-10-03 12:00:00,85.74,85.74,85.68,85.68,7500.0,66.0602,66.0602,66.014,66.014,7500.0
2013-10-03 12:05:00,85.69,85.77,85.69,85.77,9600.0,66.0217,66.0833,66.0217,66.0833,9600.0
2013-10-03 12:10:00,85.8,85.82,85.78,85.78,45200.0,66.1065,66.1219,66.0911,66.0911,45200.0
2013-10-03 12:15:00,85.78,85.81,85.76,85.77,6300.0,66.0911,66.1142,66.0756,66.0833,6300.0
2013-10-03 12:20:00,85.78,85.78,85.68,85.69,9400.0,66.0911,66.0911,66.014,66.0217,9400.0
2013-10-03 12:25:00,85.69,85.8,85.69,85.8,6100.0,66.0217,66.1065,66.0217,66.1065,6100.0
2013-10-03 12:30:00,85.81,85.86,85.81,85.84,4400.0,66.1142,66.1527,66.1142,66.1373,4400.0
2013-10-03 12:35:00,85.83,85.88,85.82,85.86,6300.0,66.1296,66.1681,66.1219,66.1527,6300.0
2013-10-03 12:40:00,85.86,85.86,85.79,85.82,7000.0,66.1527,66.1527,66.0988,66.1219,7000.0
2013-10-03 12:45:00,85.83,86.01,85.83,86.0,14400.0,66.1296,66.2683,66.1296,66.2606,14400.0
2013-10-03 12:50:00,86.01,86.04,85.95,85.99,9700.0,66.2683,66.2914,66.222,66.2529,9700.0
2013-10-03 12:55:00,86.0,86.05,86.0,86.05,2200.0,66.2606,66.2991,66.2606,66.2991,2200.0
2013-10-03 13:00:00,86.04,86.07,85.98,86.07,11000.0,66.2914,66.3145,66.2451,66.3145,11000.0
2013-10-03 13:05:00,86.05,86.12,86.05,86.1,14800.0,66.2991,66.353,66.2991,66.3376,14800.0
2013-10-03 13:10:00,86.11,86.11,86.07,86.08,9900.0,66.3453,66.3453,66.3145,66.3222,9900.0
2013-10-03 13:15:00,86.06,86.07,86.02,86.07,14400.0,66.3068,66.3145,66.276,66.3145,14400.0
2013-10-03 13:20:00,86.07,86.17,86.05,86.13,15800.0,66.3145,66.3915,66.2991,66.3607,15800.0
2013-10-03 13:25:00,86.15,86.28,86.14,86.27,10100.0,66.3761,66.4763,66.3684,66.4686,10100.0
2013-10-03 13:30:00,86.31,86.32,86.26,86.26,7000.0,66.4994,66.5071,66.4609,66.4609,7000.0
2013-10-03 13:35:00,86.27,86.31,86.21,86.23,14300.0,66.4686,66.4994,66.4224,66.4378,14300.0
2013-10-03 13:40:00,86.24,86.33,86.24,86.31,13400.0,66.4455,66.5148,66.4455,66.4994,13400.0
2013-10-03 13:45:00,86.3,86.32,86.26,86.27,8000.0,66.4917,66.5071,66.4609,66.4686,8000.0
2013-10-03 13:50:00,86.28,86.28,86.17,86.17,13800.0,66.4763,66.4763,66.3915,66.3915,13800.0
2013-10-03 13:55:00,86.18,86.34,86.18,86.31,19200.0,66.3992,66.5225,66.3992,66.4994,19200.0
2013-10-03 14:00:00,86.31,86.31,86.27,86.27,16900.0,66.4994,66.4994,66.4686,66.4686,16900.0
2013-10-03 14:05:00,86.26,86.27,86.18,86.18,13400.0,66.4609,66.4686,66.3992,66.3992,13400.0
2013-10-03 14:10:00,86.2,86.24,86.19,86.24,3200.0,66.4146,66.4455,66.4069,66.4455,3200.0
2013-10-03 14:15:00,86.25,86.27,86.2,86.2,27300.0,66.4532,66.4686,66.4146,66.4146,27300.0
2013-10-03 14:20:00,86.19,86.19,85.94,85.96,64000.0,66.4069,66.4069,66.2143,66.2297,64000.0
2013-10-03 14:25:00,85.96,86.22,85.95,86.21,37300.0,66.2297,66.4301,66.222,66.4224,37300.0
2013-10-03 14:30:00,86.2,86.23,86.07,86.09,14100.0,66.4146,66.4378,66.3145,66.3299,14100.0
2013-10-03 14:35:00,86.09,86.19,86.09,86.16,32000.0,66.3299,66.4069,66.3299,66.3838,32000.0
2013-10-03 14:40:00,86.18,86.26,86.16,86.2,14800.0,66.3992,66.4609,66.3838,66.4146,14800.0
2013-10-03 14:45:00,86.2,86.22,86.18,86.2,9500.0,66.4146,66.4301,66.3992,66.4146,9500.0
2013-10-03 14:50:00,86.2,86.29,86.2,86.27,10900.0,66.4146,66.484,66.4146,66.4686,10900.0
2013-10-03 14:55:00,86.24,86.28,86.2,86.2,27100.0,66.4455,66.4763,66.4146,66.4146,27100.0
2013-10-03 15:00:00,86.21,86.23,86.14,86.23,25200.0,66.4224,66.4378,66.3684,66.4378,25200.0
2013-10-03 15:05:00,86.23,86.25,86.17,86.18,31500.0,66.4378,66.4532,66.3915,66.3992,31500.0
2013-10-03 15:10:00,86.18,86.2,86.14,86.16,9200.0,66.3992,66.4146,66.3684,66.3838,9200.0
2013-10-03 15:15:00,86.16,86.22,86.14,86.18,15500.0,66.3838,66.4301,66.3684,66.3992,15500.0
2013-10-03 15:20:00,86.18,86.23,86.14,86.17,16200.0,66.3992,66.4378,66.3684,66.3915,16200.0
2013-10-03 15:25:00,86.16,86.27,86.16,86.27,19200.0,66.3838,66.4686,66.3838,66.4686,19200.0
2013-10-03 15:30:00,86.26,86.26,86.2,86.22,13800.0,66.4609,66.4609,66.4146,66.4301,13800.0
2013-10-03 15:35:00,86.2,86.27,86.2,86.26,9300.0,66.4146,66.4686,66.4146,66.4609,9300.0
2013-10-03 15:40:00,86.25,86.27,86.2,86.26,21700.0,66.4532,66.4686,66.4146,66.4609,21700.0
2013-10-03 15:45:00,86.27,86.27,86.17,86.17,24600.0,66.4686,66.4686,66.3915,66.3915,24600.0
2013-10-03 15:50:00,86.18,86.23,86.15,86.2,81600.0,66.3992,66.4378,66.3761,66.4146,81600.0
2013-10-03 15:55:00,86.2,86.2,86.04,86.09,21500.0,66.4146,66.4146,66.2914,66.3299,21500.0
2013-10-04 09:30:00,86.31,86.31,86.05,86.12,17400.0,66.4994,66.4994,66.2991,66.353,17400.0
2013-10-04 09:35:00,86.1,86.17,86.07,86.12,6400.0,66.3376,66.3915,66.3145,66.353,6400.0
2013-10-04 09:40:00,86.1,86.11,86.05,86.11,13600.0,66.3376,66.3453,66.2991,66.3453,13600.0
2013-10-04 09:45:00,86.1,86.22,86.09,86.22,14800.0,66.3376,66.4301,66.3299,66.4301,14800.0
2013-10-04 09:50:00,86.23,86.33,86.23,86.33,15700.0,66.4378,66.5148,66.4378,66.5148,15700.0
2013-10-04 09:55:00,86.34,86.35,86.28,86.31,28100.0,66.5225,66.5302,66.4763,66.4994,28100.0
2013-10-04 10:00:00,86.31,86.35,86.27,86.28,121900.0,66.4994,66.5302,66.4686,66.4763,121900.0
2013-10-04 10:05:00,86.29,86.34,86.21,86.26,1396200.0,66.484,66.5225,66.4224,66.4609,1396200.0
2013-10-04 10:10:00,86.26,86.38,86.26,86.34,92800.0,66.4609,66.5533,66.4609,66.5225,92800.0
2013-10-04 10:15:00,86.36,86.39,86.35,86.35,68500.0,66.5379,66.561,66.5302,66.5302,68500.0
2013-10-04 10:20:00,86.35,86.36,86.31,86.33,18200.0,66.5302,66.5379,66.4994,66.5148,18200.0
2013-10-04 10:25:00,86.36,86.38,86.32,86.34,23900.0,66.5379,66.5533,66.5071,66.5225,23900.0
2013-10-04 10:30:00,86.35,86.41,86.35,86.4,30700.0,66.5302,66.5764,66.5302,66.5687,30700.0
2013-10-04 10:35:00,86.42,86.51,86.41,86.42,54700.0,66.5842,66.6535,66.5764,66.5842,54700.0
2013-10-04 10:40:00,86.44,86.45,86.39,86.4,13600.0,66.5996,66.6073,66.561,66.5687,13600.0
2013-10-04 10:45:00,86.39,86.43,86.37,86.37,25200.0,66.561,66.5919,66.5456,66.5456,25200.0
2013-10-04 10:50:00,86.38,86.39,86.34,86.34,36000.0,66.5533,66.561,66.5225,66.5225,36000.0
2013-10-04 10:55:00,86.34,86.34,86.32,86.34,9000.0,66.5225,66.5225,66.5071,66.5225,9000.0
2013-10-04 11:00:00,86.33,86.35,86.3,86.31,10900.0,66.5148,66.5302,66.4917,66.4994,10900.0
2013-10-04 11:05:00,86.32,86.36,86.19,86.21,17200.0,66.5071,66.5379,66.4069,66.4224,17200.0
2013-10-04 11:10:00,86.2,86.28,86.19,86.27,22400.0,66.4146,66.4763,66.4069,66.4686,22400.0
2013-10-04 11:15:00,86.26,86.27,86.22,86.27,14300.0,66.4609,66.4686,66.4301,66.4686,14300.0
2013-10-04 11:20:00,86.32,86.32,86.28,86.32,3100.0,66.5071,66.5071,66.4763,66.5071,3100.0
2013-10-04 11:25:00,86.31,86.33,86.27,86.28,7400.0,66.4994,66.5148,66.4686,66.4763,7400.0
2013-10-04 11:30:00,86.28,86.33,86.28,86.31,6100.0,66.4763,66.5148,66.4763,66.4994,6100.0
2013-10-04 11:35:00,86.3,86.32,86.26,86.31,5500.0,66.4917,66.5071,66.4609,66.4994,5500.0
2013-10-04 11:40:00,86.3,86.33,86.29,86.3,3200.0,66.4917,66.5148,66.484,66.4917,3200.0
2013-10-04 11:45:00,86.31,86.4,86.3,86.4,5000.0,66.4994,66.5687,66.4917,66.5687,5000.0
2013-10-04 11:50:00,86.41,86.45,86.41,86.43,11400.0,66.5764,66.6073,66.5764,66.5919,11400.0
2013-10-04 11:55:00,86.42,86.43,86.42,86.43,1400.0,66.5842,66.5919,66.5842,66.5919,1400.0
2013-10-04 12:00:00,86.43,86.46,86.4,86.4,3700.0,66.5919,66.615,66.5687,66.5687,3700.0
2013-10-04 12:05:00,86.4,86.43,86.38,86.42,83700.0,66.5687,66.5919,66.5533,66.5842,83700.0
2013-10-04 12:10:00,86.42,86.44,86.4,86.44,12400.0,66.5842,66.5996,66.5687,66.5996,12400.0
2013-10-04 12:15:00,86.45,86.53,86.45,86.52,11500.0,66.6073,66.6689,66.6073,66.6612,11500.0
2013-10-04 12:20:00,86.53,86.57,86.52,86.54,18200.0,66.6689,66.6997,66.6612,66.6766,18200.0
2013-10-04 12:25:00,86.54,86.62,86.54,86.61,9100.0,66.6766,66.7382,66.6766,66.7305,9100.0
2013-10-04 12:30:00,86.62,86.62,86.59,86.6,6600.0,66.7382,66.7382,66.7151,66.7228,6600.0
2013-10-04 12:35:00,86.6,86.62,86.59,86.6,9300.0,66.7228,66.7382,66.7151,66.7228,9300.0
2013-10-04 12:40:00,86.6,86.65,86.6,86.62,6600.0,66.7228,66.7614,66.7228,66.7382,6600.0
2013-10-04 12:45:00,86.63,86.63,86.58,86.58,6300.0,66.746,66.746,66.7074,66.7074,6300.0
2013-10-04 12:50:00,86.57,86.57,86.55,86.56,3400.0,66.6997,66.6997,66.6843,66.692,3400.0
2013-10-04 12:55:00,86.58,86.6,86.57,86.6,3100.0,66.7074,66.7228,66.6997,66.7228,3100.0
2013-10-04 13:00:00,86.59,86.62,86.57,86.57,4800.0,66.7151,66.7382,66.6997,66.6997,4800.0
2013-10-04 13:05:00,86.58,86.61,86.58,86.61,6100.0,66.7074,66.7305,66.7074,66.7305,6100.0
2013-10-04 13:10:00,86.6,86.6,86.58,86.58,2500.0,66.7228,66.7228,66.7074,66.7074,2500.0
2013-10-04 13:15:00,86.59,86.59,86.56,86.58,4000.0,66.7151,66.7151,66.692,66.7074,4000.0
2013-10-04 13:20:00,86.56,86.57,86.55,86.55,4500.0,66.692,66.6997,66.6843,66.6843,4500.0
2013-10-04 13:25:00,86.55,86.56,86.54,86.56,21200.0,66.6843,66.692,66.6766,66.692,21200.0
2013-10-04 13:30:00,86.56,86.61,86.56,86.6,17000.0,66.692,66.7305,66.692,66.7228,17000.0
2013-10-04 13:35:00,86.61,86.64,86.6,86.63,6400.0,66.7305,66.7537,66.7228,66.746,6400.0
2013-10-04 13:40:00,86.63,86.63,86.6,86.61,2300.0,66.746,66.746,66.7228,66.7305,2300.0
2013-10-04 13:45:00,86.59,86.59,86.55,86.56,7800.0,66.7151,66.7151,66.6843,66.692,7800.0
2013-10-04 13:50:00,86.56,86.58,86.56,86.57,9200.0,66.692,66.7074,66.692,66.6997,9200.0
2013-10-04 13:55:00,86.56,86.57,86.53,86.53,9300.0,66.692,66.6997,66.6689,66.6689,9300.0
2013-10-04 14:00:00,86.54,86.59,86.54,86.58,2900.0,66.6766,66.7151,66.6766,66.7074,2900.0
2013-10-04 14:05:00,86.58,86.59,86.56,86.57,16700.0,66.7074,66.7151,66.692,66.6997,16700.0
2013-10-04 14:10:00,86.59,86.65,86.59,86.64,18300.0,66.7151,66.7614,66.7151,66.7537,18300.0
2013-10-04 14:15:00,86.64,86.66,86.63,86.63,32400.0,66.7537,66.7691,66.746,66.746,32400.0
2013-10-04 14:20:00,86.62,86.62,86.58,86.59,25600.0,66.7382,66.7382,66.7074,66.7151,25600.0
2013-10-04 14:25:00,86.6,86.64,86.59,86.63,21600.0,66.7228,66.7537,66.7151,66.746,21600.0
2013-10-04 14:30:00,86.64,86.67,86.61,86.62,9300.0,66.7537,66.7768,66.7305,66.7382,9300.0
2013-10-04 14:35:00,86.63,86.65,86.62,86.63,9400.0,66.746,66.7614,66.7382,66.746,9400.0
2013-10-04 14:40:00,86.64,86.65,86.61,86.62,6100.0,66.7537,66.7614,66.7305,66.7382,6100.0
2013-10-04 14:45:00,86.62,86.68,86.62,86.68,9200.0,66.7382,66.7845,66.7382,66.7845,9200.0
2013-10-04 14:50:00,86.7,86.73,86.7,86.73,14000.0,66.7999,66.823,66.7999,66.823,14000.0
2013-10-04 14:55:00,86.72,86.72,86.7,86.7,8800.0,66.8153,66.8153,66.7999,66.7999,8800.0
2013-10-04 15:00:00,86.7,86.71,86.7,86.71,4700.0,66.7999,66.8076,66.7999,66.8076,4700.0
2013-10-04 15:05:00,86.7,86.71,86.69,86.71,8700.0,66.7999,66.8076,66.7922,66.8076,8700.0
2013-10-04 15:10:00,86.72,86.75,86.72,86.74,4900.0,66.8153,66.8384,66.8153,66.8307,4900.0
2013-10-04 15:15:00,86.74,86.74,86.69,86.71,7800.0,66.8307,66.8307,66.7922,66.8076,7800.0
2013-10-04 15:20:00,86.7,86.7,86.65,86.65,14400.0,66.7999,66.7999,66.7614,66.7614,14400.0
2013-10-04 15:25:00,86.65,86.66,86.64,86.65,14400.0,66.7614,66.7691,66.7537,66.7614,14400.0
2013-10-04 15:30:00,86.66,86.66,86.6,86.61,17400.0,66.7691,66.7691,66.7228,66.7305,17400.0
2013-10-04 15:35:00,86.61,86.64,86.59,86.62,21500.0,66.7305,66.7537,66.7151,66.7382,21500.0
2013-10-04 15:40:00,86.62,86.62,86.55,86.57,16300.0,66.7382,66.7382,66.6843,66.6997,16300.0
2013-10-04 15:45:00,86.56,86.65,86.56,86.65,33500.0,66.692,66.7614,66.692,66.7614,33500.0
2013-10-04 15:50:00,86.65,86.65,86.61,86.61,9400.0,66.7614,66.7614,66.7305,66.7305,9400.0
2013-10-04 15:55:00,86.61,86.68,86.57,86.66,160400.0,66.7305,66.7845,66.6997,66.7691,160400.0
2013-10-07 09:30:00,85.95,86.11,85.85,85.92,29400.0,66.222,66.3453,66.145,66.1989,29400.0
2013-10-07 09:35:00,85.96,85.98,85.89,85.91,20800.0,66.2297,66.2451,66.1758,66.1912,20800.0
2013-10-07 09:40:00,85.91,86.03,85.88,86.01,19600.0,66.1912,66.2837,66.1681,66.2683,19600.0
2013-10-07 09:45:00,86.03,86.09,86.0,86.07,9100.0,66.2837,66.3299,66.2606,66.3145,9100.0
2013-10-07 09:50:00,86.07,86.11,86.03,86.06,16900.0,66.3145,66.3453,66.2837,66.3068,16900.0
2013-10-07 09:55:00,86.06,86.06,86.02,86.05,5800.0,66.3068,66.3068,66.276,66.2991,5800.0
2013-10-07 10:00:00,86.03,86.03,85.98,85.98,4200.0,66.2837,66.2837,66.2451,66.2451,4200.0
2013-10-07 10:05:00,86.03,86.22,86.02,86.21,5900.0,66.2837,66.4301,66.276,66.4224,5900.0
2013-10-07 10:10:00,86.21,86.26,86.19,86.24,6600.0,66.4224,66.4609,66.4069,66.4455,6600.0
2013-10-07 10:15:00,86.24,86.26,86.19,86.22,8600.0,66.4455,66.4609,66.4069,66.4301,8600.0
2013-10-07 10:20:00,86.25,86.33,86.23,86.29,11700.0,66.4532,66.5148,66.4378,66.484,11700.0
2013-10-07 10:25:00,86.31,86.31,86.29,86.29,4900.0,66.4994,66.4994,66.484,66.484,4900.0
2013-10-07 10:30:00,86.31,86.36,86.27,86.27,6200.0,66.4994,66.5379,66.4686,66.4686,6200.0
2013-10-07 10:35:00,86.28,86.3,86.25,86.25,4200.0,66.4763,66.4917,66.4532,66.4532,4200.0
2013-10-07 10:40:00,86.28,86.28,86.26,86.28,15700.0,66.4763,66.4763,66.4609,66.4763,15700.0
2013-10-07 10:45:00,86.28,86.32,86.28,86.3,24000.0,66.4763,66.5071,66.4763,66.4917,24000.0
2013-10-07 10:50:00,86.3,86.36,86.3,86.36,48000.0,66.4917,66.5379,66.4917,66.5379,48000.0
2013-10-07 10:55:00,86.36,86.36,86.33,86.34,300200.0,66.5379,66.5379,66.5148,66.5225,300200.0
2013-10-07 11:00:00,86.34,86.34,86.23,86.25,24300.0,66.5225,66.5225,66.4378,66.4532,24300.0
2013-10-07 11:05:00,86.26,86.28,86.25,86.28,5800.0,66.4609,66.4763,66.4532,66.4763,5800.0
2013-10-07 11:10:00,86.28,86.33,86.28,86.3,7900.0,66.4763,66.5148,66.4763,66.4917,7900.0
2013-10-07 11:15:00,86.3,86.3,86.22,86.22,7800.0,66.4917,66.4917,66.4301,66.4301,7800.0
2013-10-07 11:20:00,86.24,86.29,86.23,86.28,4100.0,66.4455,66.484,66.4378,66.4763,4100.0
2013-10-07 11:25:00,86.28,86.29,86.26,86.26,6800.0,66.4763,66.484,66.4609,66.4609,6800.0
2013-10-07 11:30:00,86.25,86.34,86.25,86.33,8600.0,66.4532,66.5225,66.4532,66.5148,8600.0
2013-10-07 11:35:00,86.34,86.39,86.32,86.32,11400.0,66.5225,66.561,66.5071,66.5071,11400.0
2013-10-07 11:40:00,86.33,86.33,86.31,86.33,1700.0,66.5148,66.5148,66.4994,66.5148,1700.0
2013-10-07 11:45:00,86.34,86.41,86.34,86.39,10700.0,66.5225,66.5764,66.5225,66.561,10700.0
2013-10-07 11:50:00,86.38,86.43,86.37,86.38,8700.0,66.5533,66.5919,66.5456,66.5533,8700.0
2013-10-07 11:55:00,86.38,86.39,86.38,86.39,2000.0,66.5533,66.561,66.5533,66.561,2000.0
2013-10-07 12:00:00,86.36,86.36,86.31,86.33,3400.0,66.5379,66.5379,66.4994,66.5148,3400.0
2013-10-07 12:05:00,86.34,86.37,86.33,86.35,2300.0,66.5225,66.5456,66.5148,66.5302,2300.0
2013-10-07 12:10:00,86.36,86.36,86.34,86.36,1400.0,66.5379,66.5379,66.5225,66.5379,1400.0
2013-10-07 12:15:00,86.36,86.37,86.34,86.34,2600.0,66.5379,66.5456,66.5225,66.5225,2600.0
2013-10-07 12:20:00,86.35,86.35,86.31,86.32,4600.0,66.5302,66.5302,66.4994,66.5071,4600.0
2013-10-07 12:25:00,86.32,86.32,86.26,86.26,2500.0,66.5071,66.5071,66.4609,66.4609,2500.0
2013-10-07 12:30:00,86.26,86.26,86.19,86.22,7300.0,66.4609,66.4609,66.4069,66.4301,7300.0
2013-10-07 12:35:00,86.23,86.23,86.21,86.21,4000.0,66.4378,66.4378,66.4224,66.4224,4000.0
2013-10-07 12:40:00,86.19,86.27,86.19,86.26,4800.0,66.4069,66.4686,66.4069,66.4609,4800.0
2013-10-07 12:45:00,86.26,86.26,86.26,86.26,5600.0,66.4609,66.4609,66.4609,66.4609,5600.0
2013-10-07 12:50:00,86.26,86.28,86.26,86.27,7500.0,66.4609,66.4763,66.4609,66.4686,7500.0
2013-10-07 12:55:00,86.26,86.27,86.17,86.19,5700.0,66.4609,66.4686,66.3915,66.4069,5700.0
2013-10-07 13:00:00,86.19,86.27,86.19,86.23,5500.0,66.4069,66.4686,66.4069,66.4378,5500.0
2013-10-07 13:05:00,86.24,86.25,86.22,86.25,3500.0,66.4455,66.4532,66.4301,66.4532,3500.0
2013-10-07 13:10:00,86.25,86.34,86.25,86.3,9500.0,66.4532,66.5225,66.4532,66.4917,9500.0
2013-10-07 13:15:00,86.32,86.34,86.31,86.32,5100.0,66.5071,66.5225,66.4994,66.5071,5100.0
2013-10-07 13:20:00,86.31,86.33,86.3,86.3,2600.0,66.4994,66.5148,66.4917,66.4917,2600.0
2013-10-07 13:25:00,86.31,86.31,86.27,86.28,12500.0,66.4994,66.4994,66.4686,66.4763,12500.0
2013-10-07 13:30:00,86.32,86.33,86.3,86.3,2400.0,66.5071,66.5148,66.4917,66.4917,2400.0
2013-10-07 13:35:00,86.31,86.31,86.22,86.24,2600.0,66.4994,66.4994,66.4301,66.4455,2600.0
2013-10-07 13:40:00,86.25,86.27,86.24,86.27,3400.0,66.4532,66.4686,66.4455,66.4686,3400.0
2013-10-07 13:45:00,86.28,86.28,86.24,86.28,15800.0,66.4763,66.4763,66.4455,66.4763,15800.0
2013-10-07 13:50:00,86.26,86.27,86.25,86.27,8100.0,66.4609,66.4686,66.4532,66.4686,8100.0
2013-10-07 13:55:00,86.27,86.38,86.26,86.38,18700.0,66.4686,66.5533,66.4609,66.5533,18700.0
2013-10-07 14:00:00,86.4,86.46,86.4,86.4,12900.0,66.5687,66.615,66.5687,66.5687,12900.0
2013-10-07 14:05:00,86.4,86.4,86.31,86.31,20000.0,66.5687,66.5687,66.4994,66.4994,20000.0
2013-10-07 14:10:00,86.31,86.36,86.31,86.31,8200.0,66.4994,66.5379,66.4994,66.4994,8200.0
2013-10-07 14:15:00,86.31,86.35,86.29,86.35,5500.0,66.4994,66.5302,66.484,66.5302,5500.0
2013-10-07 14:20:00,86.34,86.34,86.31,86.32,13000.0,66.5225,66.5225,66.4994,66.5071,13000.0
2013-10-07 14:25:00,86.33,86.36,86.28,86.36,4500.0,66.5148,66.5379,66.4763,66.5379,4500.0
2013-10-07 14:30:00,86.35,86.35,86.33,86.33,5700.0,66.5302,66.5302,66.5148,66.5148,5700.0
2013-10-07 14:35:00,86.36,86.39,86.35,86.35,4800.0,66.5379,66.561,66.5302,66.5302,4800.0
2013-10-07 14:40:00,86.33,86.35,86.26,86.26,5500.0,66.5148,66.5302,66.4609,66.4609,5500.0
2013-10-07 14:45:00,86.28,86.35,86.28,86.35,15900.0,66.4763,66.5302,66.4763,66.5302,15900.0
2013-10-07 14:50:00,86.34,86.34,86.31,86.34,3200.0,66.5225,66.5225,66.4994,66.5225,3200.0
2013-10-07 14:55:00,86.35,86.4,86.35,86.38,3200.0,66.5302,66.5687,66.5302,66.5533,3200.0
2013-10-07 15:00:00,86.39,86.39,86.34,86.37,2100.0,66.561,66.561,66.5225,66.5456,2100.0
2013-10-07 15:05:00,86.35,86.36,86.33,86.36,2400.0,66.5302,66.5379,66.5148,66.5379,2400.0
2013-10-07 15:10:00,86.36,86.37,86.35,86.35,14400.0,66.5379,66.5456,66.5302,66.5302,14400.0
2013-10-07 15:15:00,86.35,86.37,86.34,86.35,5300.0,66.5302,66.5456,66.5225,66.5302,5300.0
2013-10-07 15:20:00,86.34,86.34,86.24,86.24,14400.0,66.5225,66.5225,66.4455,66.4455,14400.0
2013-10-07 15:25:00,86.24,86.26,86.23,86.24,6500.0,66.4455,66.4609,66.4378,66.4455,6500.0
2013-10-07 15:30:00,86.25,86.25,86.23,86.24,5600.0,66.4532,66.4532,66.4378,66.4455,5600.0
2013-10-07 15:35:00,86.23,86.23,86.16,86.17,10400.0,66.4378,66.4378,66.3838,66.3915,10400.0
2013-10-07 15:40:00,86.18,86.19,86.12,86.17,20000.0,66.3992,66.4069,66.353,66.3915,20000.0
2013-10-07 15:45:00,86.16,86.16,86.06,86.12,22500.0,66.3838,66.3838,66.3068,66.353,22500.0
2013-10-07 15:50:00,86.12,86.12,86.05,86.09,12800.0,66.353,66.353,66.2991,66.3299,12800.0
2013-10-07 15:55:00,86.08,86.11,85.97,85.98,35200.0,66.3222,66.3453,66.2374,66.2451,35200.0
2013-10-08 09:30:00,85.91,86.07,85.9,85.92,32300.0,66.1912,66.3145,66.1835,66.1989,32300.0
2013-10-08 09:35:00,85.93,85.94,85.83,85.86,8500.0,66.2066,66.2143,66.1296,66.1527,8500.0
2013-10-08 09:40:00,85.83,86.03,85.83,86.03,21600.0,66.1296,66.2837,66.1296,66.2837,21600.0
2013-10-08 09:45:00,86.03,86.05,85.99,86.01,14400.0,66.2837,66.2991,66.2529,66.2683,14400.0
2013-10-08 09:50:00,85.98,86.03,85.9,86.03,21100.0,66.2451,66.2837,66.1835,66.2837,21100.0
2013-10-08 09:55:00,86.04,86.11,86.02,86.06,17300.0,66.2914,66.3453,66.276,66.3068,17300.0
2013-10-08 10:00:00,86.08,86.09,85.94,86.01,18100.0,66.3222,66.3299,66.2143,66.2683,18100.0
2013-10-08 10:05:00,86.02,86.05,85.93,85.95,11700.0,66.276,66.2991,66.2066,66.222,11700.0
2013-10-08 10:10:00,85.93,86.04,85.92,86.0,31300.0,66.2066,66.2914,66.1989,66.2606,31300.0
2013-10-08 10:15:00,86.01,86.09,85.97,86.05,42000.0,66.2683,66.3299,66.2374,66.2991,42000.0
2013-10-08 10:20:00,86.06,86.07,85.99,86.01,79800.0,66.3068,66.3145,66.2529,66.2683,79800.0
2013-10-08 10:25:00,86.02,86.06,85.98,86.02,37600.0,66.276,66.3068,66.2451,66.276,37600.0
2013-10-08 10:30:00,86.03,86.03,85.96,85.98,9700.0,66.2837,66.2837,66.2297,66.2451,9700.0
2013-10-08 10:35:00,85.97,86.0,85.95,85.98,19700.0,66.2374,66.2606,66.222,66.2451,19700.0
2013-10-08 10:40:00,85.97,86.0,85.94,85.99,19100.0,66.2374,66.2606,66.2143,66.2529,19100.0
2013-10-08 10:45:00,86.02,86.03,85.85,85.85,21600.0,66.276,66.2837,66.145,66.145,21600.0
2013-10-08 10:50:00,85.84,85.84,85.78,85.79,21200.0,66.1373,66.1373,66.0911,66.0988,21200.0
2013-10-08 10:55:00,85.78,85.79,85.75,85.78,15600.0,66.0911,66.0988,66.0679,66.0911,15600.0
2013-10-08 11:00:00,85.76,85.76,85.69,85.69,10700.0,66.0756,66.0756,66.0217,66.0217,10700.0
2013-10-08 11:05:00,85.71,85.76,85.7,85.75,4200.0,66.0371,66.0756,66.0294,66.0679,4200.0
2013-10-08 11:10:00,85.76,85.8,85.76,85.79,8200.0,66.0756,66.1065,66.0756,66.0988,8200.0
2013-10-08 11:15:00,85.81,85.81,85.66,85.73,57300.0,66.1142,66.1142,65.9986,66.0525,57300.0
2013-10-08 11:20:00,85.72,85.76,85.69,85.74,15600.0,66.0448,66.0756,66.0217,66.0602,15600.0
2013-10-08 11:25:00,85.75,85.76,85.7,85.71,5300.0,66.0679,66.0756,66.0294,66.0371,5300.0
2013-10-08 11:30:00,85.71,85.71,85.59,85.6,22800.0,66.0371,66.0371,65.9447,65.9524,22800.0
2013-10-08 11:35:00,85.59,85.63,85.52,85.54,12100.0,65.9447,65.9755,65.8907,65.9061,12100.0
2013-10-08 11:40:00,85.54,85.57,85.52,85.56,4700.0,65.9061,65.9293,65.8907,65.9215,4700.0
2013-10-08 11:45:00,85.54,85.56,85.43,85.45,27800.0,65.9061,65.9215,65.8214,65.8368,27800.0
2013-10-08 11:50:00,85.46,85.54,85.45,85.53,31400.0,65.8445,65.9061,65.8368,65.8984,31400.0
2013-10-08 11:55:00,85.52,85.55,85.52,85.55,16500.0,65.8907,65.9138,65.8907,65.9138,16500.0
2013-10-08 12:00:00,85.55,85.56,85.48,85.53,14800.0,65.9138,65.9215,65.8599,65.8984,14800.0
2013-10-08 12:05:00,85.5,85.53,85.46,85.53,11500.0,65.8753,65.8984,65.8445,65.8984,11500.0
2013-10-08 12:10:00,85.53,85.53,85.46,85.5,17800.0,65.8984,65.8984,65.8445,65.8753,17800.0
2013-10-08 12:15:00,85.51,85.52,85.46,85.47,7000.0,65.883,65.8907,65.8445,65.8522,7000.0
2013-10-08 12:20:00,85.47,85.47,85.45,85.45,7300.0,65.8522,65.8522,65.8368,65.8368,7300.0
2013-10-08 12:25:00,85.43,85.45,85.39,85.45,38500.0,65.8214,65.8368,65.7906,65.8368,38500.0
2013-10-08 12:30:00,85.45,85.45,85.35,85.36,7100.0,65.8368,65.8368,65.7597,65.7675,7100.0
2013-10-08 12:35:00,85.33,85.44,85.33,85.4,29700.0,65.7443,65.8291,65.7443,65.7983,29700.0
2013-10-08 12:40:00,85.42,85.51,85.41,85.51,14900.0,65.8137,65.883,65.806,65.883,14900.0
2013-10-08 12:45:00,85.5,85.56,85.5,85.52,10200.0,65.8753,65.9215,65.8753,65.8907,10200.0
2013-10-08 12:50:00,85.51,85.53,85.46,85.47,12400.0,65.883,65.8984,65.8445,65.8522,12400.0
2013-10-08 12:55:00,85.47,85.53,85.47,85.52,23400.0,65.8522,65.8984,65.8522,65.8907,23400.0
2013-10-08 13:00:00,85.52,85.58,85.52,85.53,15300.0,65.8907,65.937,65.8907,65.8984,15300.0
2013-10-08 13:05:00,85.51,85.51,85.48,85.48,7200.0,65.883,65.883,65.8599,65.8599,7200.0
2013-10-08 13:10:00,85.46,85.51,85.45,85.47,6600.0,65.8445,65.883,65.8368,65.8522,6600.0
2013-10-08 13:15:00,85.46,85.47,85.4,85.42,16300.0,65.8445,65.8522,65.7983,65.8137,16300.0
2013-10-08 13:20:00,85.41,85.46,85.38,85.44,7600.0,65.806,65.8445,65.7829,65.8291,7600.0
2013-10-08 13:25:00,85.46,85.51,85.42,85.5,17900.0,65.8445,65.883,65.8137,65.8753,17900.0
2013-10-08 13:30:00,85.5,85.54,85.47,85.49,5200.0,65.8753,65.9061,65.8522,65.8676,5200.0
2013-10-08 13:35:00,85.48,85.48,85.45,85.47,3200.0,65.8599,65.8599,65.8368,65.8522,3200.0
2013-10-08 13:40:00,85.47,85.47,85.4,85.44,7100.0,65.8522,65.8522,65.7983,65.8291,7100.0
2013-10-08 13:45:00,85.43,85.44,85.34,85.36,7000.0,65.8214,65.8291,65.752,65.7675,7000.0
2013-10-08 13:50:00,85.37,85.42,85.37,85.41,3500.0,65.7752,65.8137,65.7752,65.806,3500.0
2013-10-08 13:55:00,85.42,85.49,85.4,85.4,2500.0,65.8137,65.8676,65.7983,65.7983,2500.0
2013-10-08 14:00:00,85.41,85.41,85.31,85.33,6200.0,65.806,65.806,65.7289,65.7443,6200.0
2013-10-08 14:05:00,85.35,85.35,85.27,85.29,8300.0,65.7597,65.7597,65.6981,65.7135,8300.0
2013-10-08 14:10:00,85.3,85.36,85.3,85.33,9000.0,65.7212,65.7675,65.7212,65.7443,9000.0
2013-10-08 14:15:00,85.33,85.34,85.24,85.27,15400.0,65.7443,65.752,65.675,65.6981,15400.0
2013-10-08 14:20:00,85.28,85.42,85.24,85.4,9700.0,65.7058,65.8137,65.675,65.7983,9700.0
2013-10-08 14:25:00,85.4,85.44,85.37,85.44,10500.0,65.7983,65.8291,65.7752,65.8291,10500.0
2013-10-08 14:30:00,85.42,85.46,85.35,85.37,23700.0,65.8137,65.8445,65.7597,65.7752,23700.0
2013-10-08 14:35:00,85.37,85.38,85.32,85.34,7400.0,65.7752,65.7829,65.7366,65.752,7400.0
2013-10-08 14:40:00,85.36,85.38,85.33,85.36,6400.0,65.7675,65.7829,65.7443,65.7675,6400.0
2013-10-08 14:45:00,85.36,85.37,85.28,85.31,19100.0,65.7675,65.7752,65.7058,65.7289,19100.0
2013-10-08 14:50:00,85.32,85.35,85.28,85.32,18800.0,65.7366,65.7597,65.7058,65.7366,18800.0
2013-10-08 14:55:00,85.31,85.38,85.28,85.35,12200.0,65.7289,65.7829,65.7058,65.7597,12200.0
2013-10-08 15:00:00,85.36,85.42,85.35,85.38,11100.0,65.7675,65.8137,65.7597,65.7829,11100.0
2013-10-08 15:05:00,85.38,85.39,85.3,85.3,4900.0,65.7829,65.7906,65.7212,65.7212,4900.0
2013-10-08 15:10:00,85.3,85.32,85.26,85.27,8500.0,65.7212,65.7366,65.6904,65.6981,8500.0
2013-10-08 15:15:00,85.26,85.37,85.26,85.35,19000.0,65.6904,65.7752,65.6904,65.7597,19000.0
2013-10-08 15:20:00,85.35,85.47,85.35,85.47,22200.0,65.7597,65.8522,65.7597,65.8522,22200.0
2013-10-08 15:25:00,85.48,85.51,85.45,85.49,30800.0,65.8599,65.883,65.8368,65.8676,30800.0
2013-10-08 15:30:00,85.48,85.52,85.39,85.4,16400.0,65.8599,65.8907,65.7906,65.7983,16400.0
2013-10-08 15:35:00,85.39,85.41,85.34,85.4,24400.0,65.7906,65.806,65.752,65.7983,24400.0
2013-10-08 15:40:00,85.41,85.43,85.36,85.38,50700.0,65.806,65.8214,65.7675,65.7829,50700.0
2013-10-08 15:45:00,85.37,85.38,85.25,85.28,76500.0,65.7752,65.7829,65.6827,65.7058,76500.0
2013-10-08 15:50:00,85.28,85.34,85.24,85.25,76000.0,65.7058,65.752,65.675,65.6827,76000.0
2013-10-08 15:55:00,85.25,85.25,85.07,85.07,103500.0,65.6827,65.6827,65.544,65.544,103500.0
2013-10-09 09:30:00,85.23,85.34,85.22,85.22,41100.0,65.6673,65.752,65.6596,65.6596,41100.0
2013-10-09 09:35:00,85.23,85.32,85.21,85.28,15200.0,65.6673,65.7366,65.6519,65.7058,15200.0
2013-10-09 09:40:00,85.3,85.3,85.13,85.2,3600.0,65.7212,65.7212,65.5902,65.6442,3600.0
2013-10-09 09:45:00,85.18,85.25,85.15,85.15,5400.0,65.6288,65.6827,65.6057,65.6057,5400.0
2013-10-09 09:50:00,85.13,85.17,85.07,85.17,10300.0,65.5902,65.6211,65.544,65.6211,10300.0
2013-10-09 09:55:00,85.19,85.34,85.16,85.34,9200.0,65.6365,65.752,65.6134,65.752,9200.0
2013-10-09 10:00:00,85.3,85.31,85.18,85.18,7800.0,65.7212,65.7289,65.6288,65.6288,7800.0
2013-10-09 10:05:00,85.19,85.29,85.14,85.24,6800.0,65.6365,65.7135,65.5979,65.675,6800.0
2013-10-09 10:10:00,85.2,85.26,85.14,85.24,11300.0,65.6442,65.6904,65.5979,65.675,11300.0
2013-10-09 10:15:00,85.24,85.29,85.19,85.24,18800.0,65.675,65.7135,65.6365,65.675,18800.0
2013-10-09 10:20:00,85.23,85.37,85.16,85.33,16600.0,65.6673,65.7752,65.6134,65.7443,16600.0
2013-10-09 10:25:00,85.35,85.35,85.26,85.28,8100.0,65.7597,65.7597,65.6904,65.7058,8100.0
2013-10-09 10:30:00,85.27,85.34,85.25,85.28,5000.0,65.6981,65.752,65.6827,65.7058,5000.0
2013-10-09 10:35:00,85.27,85.27,85.21,85.25,8900.0,65.6981,65.6981,65.6519,65.6827,8900.0
2013-10-09 10:40:00,85.25,85.29,85.2,85.23,8400.0,65.6827,65.7135,65.6442,65.6673,8400.0
2013-10-09 10:45:00,85.19,85.19,85.06,85.14,6700.0,65.6365,65.6365,65.5363,65.5979,6700.0
2013-10-09 10:50:00,85.15,85.15,84.98,85.04,21400.0,65.6057,65.6057,65.4747,65.5209,21400.0
2013-10-09 10:55:00,85.04,85.07,84.98,85.0,15500.0,65.5209,65.544,65.4747,65.4901,15500.0
2013-10-09 11:00:00,85.01,85.09,85.0,85.05,4700.0,65.4978,65.5594,65.4901,65.5286,4700.0
2013-10-09 11:05:00,85.06,85.08,84.93,84.93,7300.0,65.5363,65.5517,65.4362,65.4362,7300.0
2013-10-09 11:10:00,84.92,84.96,84.89,84.89,7100.0,65.4284,65.4593,65.4053,65.4053,7100.0
2013-10-09 11:15:00,84.89,84.89,84.84,84.84,3800.0,65.4053,65.4053,65.3668,65.3668,3800.0
2013-10-09 11:20:00,84.85,84.86,84.76,84.79,10800.0,65.3745,65.3822,65.3052,65.3283,10800.0
2013-10-09 11:25:00,84.79,84.86,84.78,84.84,2800.0,65.3283,65.3822,65.3206,65.3668,2800.0
2013-10-09 11:30:00,84.86,84.99,84.86,84.97,7900.0,65.3822,65.4824,65.3822,65.467,7900.0
2013-10-09 11:35:00,84.95,84.99,84.9,84.92,21900.0,65.4516,65.4824,65.413,65.4284,21900.0
2013-10-09 11:40:00,84.93,84.97,84.91,84.97,13800.0,65.4362,65.467,65.4207,65.467,13800.0
2013-10-09 11:45:00,84.98,85.11,84.98,85.11,11300.0,65.4747,65.5748,65.4747,65.5748,11300.0
2013-10-09 11:50:00,85.11,85.11,85.06,85.07,6700.0,65.5748,65.5748,65.5363,65.544,6700.0
2013-10-09 11:55:00,85.06,85.12,85.06,85.09,7800.0,65.5363,65.5825,65.5363,65.5594,7800.0
2013-10-09 12:00:00,85.11,85.17,85.11,85.11,4700.0,65.5748,65.6211,65.5748,65.5748,4700.0
2013-10-09 12:05:00,85.09,85.12,85.07,85.1,12200.0,65.5594,65.5825,65.544,65.5671,12200.0
2013-10-09 12:10:00,85.09,85.13,85.09,85.13,5100.0,65.5594,65.5902,65.5594,65.5902,5100.0
2013-10-09 12:15:00,85.12,85.16,85.09,85.1,8200.0,65.5825,65.6134,65.5594,65.5671,8200.0
2013-10-09 12:20:00,85.09,85.11,85.06,85.06,5200.0,65.5594,65.5748,65.5363,65.5363,5200.0
2013-10-09 12:25:00,85.06,85.1,85.05,85.05,4900.0,65.5363,65.5671,65.5286,65.5286,4900.0
2013-10-09 12:30:00,85.06,85.15,85.06,85.15,4900.0,65.5363,65.6057,65.5363,65.6057,4900.0
2013-10-09 12:35:00,85.16,85.2,85.14,85.16,7800.0,65.6134,65.6442,65.5979,65.6134,7800.0
2013-10-09 12:40:00,85.14,85.16,85.09,85.09,4300.0,65.5979,65.6134,65.5594,65.5594,4300.0
2013-10-09 12:45:00,85.09,85.1,85.03,85.05,2900.0,65.5594,65.5671,65.5132,65.5286,2900.0
2013-10-09 12:50:00,85.02,85.08,85.02,85.08,1500.0,65.5055,65.5517,65.5055,65.5517,1500.0
2013-10-09 12:55:00,85.08,85.08,85.02,85.03,3300.0,65.5517,65.5517,65.5055,65.5132,3300.0
2013-10-09 13:00:00,85.07,85.14,85.06,85.11,3600.0,65.544,65.5979,65.5363,65.5748,3600.0
2013-10-09 13:05:00,85.12,85.16,85.11,85.14,3700.0,65.5825,65.6134,65.5748,65.5979,3700.0
2013-10-09 13:10:00,85.14,85.21,85.13,85.21,1900.0,65.5979,65.6519,65.5902,65.6519,1900.0
2013-10-09 13:15:00,85.23,85.31,85.23,85.3,4000.0,65.6673,65.7289,65.6673,65.7212,4000.0
2013-10-09 13:20:00,85.32,85.43,85.31,85.41,16600.0,65.7366,65.8214,65.7289,65.806,16600.0
2013-10-09 13:25:00,85.41,85.48,85.41,85.42,10800.0,65.806,65.8599,65.806,65.8137,10800.0
2013-10-09 13:30:00,85.43,85.5,85.38,85.38,6200.0,65.8214,65.8753,65.7829,65.7829,6200.0
2013-10-09 13:35:00,85.38,85.41,85.35,85.35,4800.0,65.7829,65.806,65.7597,65.7597,4800.0
2013-10-09 13:40:00,85.36,85.44,85.36,85.38,9900.0,65.7675,65.8291,65.7675,65.7829,9900.0
2013-10-09 13:45:00,85.38,85.44,85.38,85.38,3500.0,65.7829,65.8291,65.7829,65.7829,3500.0
2013-10-09 13:50:00,85.39,85.48,85.39,85.45,4500.0,65.7906,65.8599,65.7906,65.8368,4500.0
2013-10-09 13:55:00,85.42,85.45,85.42,85.44,2600.0,65.8137,65.8368,65.8137,65.8291,2600.0
2013-10-09 14:00:00,85.42,85.48,85.31,85.46,35100.0,65.8137,65.8599,65.7289,65.8445,35100.0
2013-10-09 14:05:00,85.42,85.5,85.41,85.47,10900.0,65.8137,65.8753,65.806,65.8522,10900.0
2013-10-09 14:10:00,85.5,85.5,85.38,85.41,12300.0,65.8753,65.8753,65.7829,65.806,12300.0
2013-10-09 14:15:00,85.42,85.42,85.34,85.38,65300.0,65.8137,65.8137,65.752,65.7829,65300.0
2013-10-09 14:20:00,85.38,85.51,85.35,85.4,75300.0,65.7829,65.883,65.7597,65.7983,75300.0
2013-10-09 14:25:00,85.42,85.48,85.36,85.48,54000.0,65.8137,65.8599,65.7675,65.8599,54000.0
2013-10-09 14:30:00,85.48,85.59,85.46,85.57,40100.0,65.8599,65.9447,65.8445,65.9293,40100.0
2013-10-09 14:35:00,85.57,85.58,85.47,85.49,11500.0,65.9293,65.937,65.8522,65.8676,11500.0
2013-10-09 14:40:00,85.5,85.5,85.46,85.49,4900.0,65.8753,65.8753,65.8445,65.8676,4900.0
2013-10-09 14:45:00,85.51,85.51,85.45,85.5,12500.0,65.883,65.883,65.8368,65.8753,12500.0
2013-10-09 14:50:00,85.49,85.56,85.47,85.5,19100.0,65.8676,65.9215,65.8522,65.8753,19100.0
2013-10-09 14:55:00,85.49,85.59,85.48,85.58,12000.0,65.8676,65.9447,65.8599,65.937,12000.0
2013-10-09 15:00:00,85.57,85.57,85.53,85.54,6800.0,65.9293,65.9293,65.8984,65.9061,6800.0
2013-10-09 15:05:00,85.56,85.56,85.48,85.56,7700.0,65.9215,65.9215,65.8599,65.9215,7700.0
2013-10-09 15:10:00,85.54,85.56,85.51,85.51,6900.0,65.9061,65.9215,65.883,65.883,6900.0
2013-10-09 15:15:00,85.51,85.53,85.47,85.49,5800.0,65.883,65.8984,65.8522,65.8676,5800.0
2013-10-09 15:20:00,85.47,85.51,85.42,85.46,5800.0,65.8522,65.883,65.8137,65.8445,5800.0
2013-10-09 15:25:00,85.46,85.52,85.41,85.46,18100.0,65.8445,65.8907,65.806,65.8445,18100.0
2013-10-09 15:30:00,85.49,85.55,85.47,85.53,13400.0,65.8676,65.9138,65.8522,65.8984,13400.0
2013-10-09 15:35:00,85.53,85.53,85.4,85.42,44800.0,65.8984,65.8984,65.7983,65.8137,44800.0
2013-10-09 15:40:00,85.43,85.43,85.38,85.39,10500.0,65.8214,65.8214,65.7829,65.7906,10500.0
2013-10-09 15:45:00,85.37,85.38,85.17,85.2,25900.0,65.7752,65.7829,65.6211,65.6442,25900.0
2013-10-09 15:50:00,85.21,85.33,85.15,85.32,96100.0,65.6519,65.7443,65.6057,65.7366,96100.0
2013-10-09 15:55:00,85.33,85.35,85.24,85.27,106600.0,65.7443,65.7597,65.675,65.6981,106600.0
2013-10-10 09:30:00,86.11,86.22,86.03,86.22,20800.0,66.3453,66.4301,66.2837,66.4301,20800.0
2013-10-10 09:35:00,86.23,86.27,86.22,86.26,1900.0,66.4378,66.4686,66.4301,66.4609,1900.0
2013-10-10 09:40:00,86.27,86.33,86.24,86.27,3800.0,66.4686,66.5148,66.4455,66.4686,3800.0
2013-10-10 09:45:00,86.27,86.31,86.24,86.27,6600.0,66.4686,66.4994,66.4455,66.4686,6600.0
2013-10-10 09:50:00,86.26,86.37,86.23,86.37,244400.0,66.4609,66.5456,66.4378,66.5456,244400.0
2013-10-10 09:55:00,86.34,86.36,86.32,86.36,2500.0,66.5225,66.5379,66.5071,66.5379,2500.0
2013-10-10 10:00:00,86.34,86.44,86.32,86.44,3700.0,66.5225,66.5996,66.5071,66.5996,3700.0
2013-10-10 10:05:00,86.43,86.43,86.37,86.37,5500.0,66.5919,66.5919,66.5456,66.5456,5500.0
2013-10-10 10:10:00,86.39,86.4,86.31,86.33,12500.0,66.561,66.5687,66.4994,66.5148,12500.0
2013-10-10 10:15:00,86.33,86.34,86.29,86.33,5500.0,66.5148,66.5225,66.484,66.5148,5500.0
2013-10-10 10:20:00,86.34,86.38,86.33,86.37,4500.0,66.5225,66.5533,66.5148,66.5456,4500.0
2013-10-10 10:25:00,86.36,86.4,86.34,86.39,6900.0,66.5379,66.5687,66.5225,66.561,6900.0
2013-10-10 10:30:00,86.39,86.39,86.33,86.33,6400.0,66.561,66.561,66.5148,66.5148,6400.0
2013-10-10 10:35:00,86.38,86.49,86.38,86.45,10300.0,66.5533,66.6381,66.5533,66.6073,10300.0
2013-10-10 10:40:00,86.47,86.5,86.44,86.47,8100.0,66.6227,66.6458,66.5996,66.6227,8100.0
2013-10-10 10:45:00,86.47,86.53,86.47,86.47,13500.0,66.6227,66.6689,66.6227,66.6227,13500.0
2013-10-10 10:50:00,86.49,86.51,86.41,86.42,6000.0,66.6381,66.6535,66.5764,66.5842,6000.0
2013-10-10 10:55:00,86.4,86.42,86.39,86.4,1800.0,66.5687,66.5842,66.561,66.5687,1800.0
2013-10-10 11:00:00,86.38,86.39,86.25,86.27,9800.0,66.5533,66.561,66.4532,66.4686,9800.0
2013-10-10 11:05:00,86.3,86.31,86.24,86.3,8500.0,66.4917,66.4994,66.4455,66.4917,8500.0
2013-10-10 11:10:00,86.28,86.33,86.28,86.3,7000.0,66.4763,66.5148,66.4763,66.4917,7000.0
2013-10-10 11:15:00,86.32,86.34,86.26,86.29,10900.0,66.5071,66.5225,66.4609,66.484,10900.0
2013-10-10 11:20:00,86.31,86.37,86.31,86.31,8200.0,66.4994,66.5456,66.4994,66.4994,8200.0
2013-10-10 11:25:00,86.3,86.4,86.29,86.4,11800.0,66.4917,66.5687,66.484,66.5687,11800.0
2013-10-10 11:30:00,86.4,86.5,86.34,86.49,19400.0,66.5687,66.6458,66.5225,66.6381,19400.0
2013-10-10 11:35:00,86.54,86.63,86.52,86.62,23000.0,66.6766,66.746,66.6612,66.7382,23000.0
2013-10-10 11:40:00,86.63,86.63,86.57,86.61,6200.0,66.746,66.746,66.6997,66.7305,6200.0
2013-10-10 11:45:00,86.59,86.65,86.58,86.64,12600.0,66.7151,66.7614,66.7074,66.7537,12600.0
2013-10-10 11:50:00,86.64,86.65,86.6,86.65,14100.0,66.7537,66.7614,66.7228,66.7614,14100.0
2013-10-10 11:55:00,86.67,86.7,86.61,86.62,5000.0,66.7768,66.7999,66.7305,66.7382,5000.0
2013-10-10 12:00:00,86.63,86.65,86.61,86.63,2500.0,66.746,66.7614,66.7305,66.746,2500.0
2013-10-10 12:05:00,86.63,86.67,86.63,86.64,1100.0,66.746,66.7768,66.746,66.7537,1100.0
2013-10-10 12:10:00,86.64,86.64,86.6,86.64,5600.0,66.7537,66.7537,66.7228,66.7537,5600.0
2013-10-10 12:15:00,86.64,86.66,86.64,86.65,3600.0,66.7537,66.7691,66.7537,66.7614,3600.0
2013-10-10 12:20:00,86.64,86.64,86.62,86.64,4700.0,66.7537,66.7537,66.7382,66.7537,4700.0
2013-10-10 12:25:00,86.63,86.65,86.63,86.63,3700.0,66.746,66.7614,66.746,66.746,3700.0
2013-10-10 12:30:00,86.64,86.68,86.64,86.68,2000.0,66.7537,66.7845,66.7537,66.7845,2000.0
2013-10-10 12:35:00,86.69,86.69,86.67,86.67,2500.0,66.7922,66.7922,66.7768,66.7768,2500.0
2013-10-10 12:40:00,86.67,86.68,86.65,86.66,3800.0,66.7768,66.7845,66.7614,66.7691,3800.0
2013-10-10 12:45:00,86.68,86.68,86.66,86.67,7700.0,66.7845,66.7845,66.7691,66.7768,7700.0
2013-10-10 12:50:00,86.67,86.7,86.66,86.68,5400.0,66.7768,66.7999,66.7691,66.7845,5400.0
2013-10-10 12:55:00,86.68,86.69,86.67,86.68,3000.0,66.7845,66.7922,66.7768,66.7845,3000.0
2013-10-10 13:00:00,86.67,86.67,86.59,86.59,7900.0,66.7768,66.7768,66.7151,66.7151,7900.0
2013-10-10 13:05:00,86.6,86.6,86.57,86.6,6700.0,66.7228,66.7228,66.6997,66.7228,6700.0
2013-10-10 13:10:00,86.59,86.66,86.59,86.65,8600.0,66.7151,66.7691,66.7151,66.7614,8600.0
2013-10-10 13:15:00,86.64,86.65,86.6,86.6,21700.0,66.7537,66.7614,66.7228,66.7228,21700.0
2013-10-10 13:20:00,86.62,86.62,86.59,86.59,2700.0,66.7382,66.7382,66.7151,66.7151,2700.0
2013-10-10 13:25:00,86.58,86.6,86.57,86.6,9100.0,66.7074,66.7228,66.6997,66.7228,9100.0
2013-10-10 13:30:00,86.59,86.64,86.58,86.62,26800.0,66.7151,66.7537,66.7074,66.7382,26800.0
2013-10-10 13:35:00,86.62,86.62,86.58,86.61,5700.0,66.7382,66.7382,66.7074,66.7305,5700.0
2013-10-10 13:40:00,86.6,86.64,86.59,86.63,7000.0,66.7228,66.7537,66.7151,66.746,7000.0
2013-10-10 13:45:00,86.63,86.65,86.63,86.65,6000.0,66.746,66.7614,66.746,66.7614,6000.0
2013-10-10 13:50:00,86.65,86.7,86.65,86.69,6000.0,66.7614,66.7999,66.7614,66.7922,6000.0
2013-10-10 13:55:00,86.69,86.73,86.69,86.72,6500.0,66.7922,66.823,66.7922,66.8153,6500.0
2013-10-10 14:00:00,86.72,86.74,86.68,86.68,7100.0,66.8153,66.8307,66.7845,66.7845,7100.0
2013-10-10 14:05:00,86.66,86.66,86.63,86.65,2200.0,66.7691,66.7691,66.746,66.7614,2200.0
2013-10-10 14:10:00,86.64,86.65,86.6,86.64,11500.0,66.7537,66.7614,66.7228,66.7537,11500.0
2013-10-10 14:15:00,86.64,86.65,86.59,86.6,7000.0,66.7537,66.7614,66.7151,66.7228,7000.0
2013-10-10 14:20:00,86.61,86.65,86.61,86.63,13900.0,66.7305,66.7614,66.7305,66.746,13900.0
2013-10-10 14:25:00,86.64,86.66,86.62,86.62,9000.0,66.7537,66.7691,66.7382,66.7382,9000.0
2013-10-10 14:30:00,86.62,86.64,86.6,86.63,5200.0,66.7382,66.7537,66.7228,66.746,5200.0
2013-10-10 14:35:00,86.67,86.67,86.64,86.64,1200.0,66.7768,66.7768,66.7537,66.7537,1200.0
2013-10-10 14:40:00,86.64,86.67,86.64,86.65,35300.0,66.7537,66.7768,66.7537,66.7614,35300.0
2013-10-10 14:45:00,86.67,86.67,86.63,86.65,8800.0,66.7768,66.7768,66.746,66.7614,8800.0
2013-10-10 14:50:00,86.66,86.68,86.63,86.68,10400.0,66.7691,66.7845,66.746,66.7845,10400.0
2013-10-10 14:55:00,86.68,86.68,86.65,86.67,2800.0,66.7845,66.7845,66.7614,66.7768,2800.0
2013-10-10 15:00:00,86.69,86.85,86.68,86.84,12600.0,66.7922,66.9155,66.7845,66.9078,12600.0
2013-10-10 15:05:00,86.83,86.94,86.83,86.93,12200.0,66.9,66.9848,66.9,66.9771,12200.0
2013-10-10 15:10:00,86.94,87.12,86.93,87.09,22200.0,66.9848,67.1235,66.9771,67.1004,22200.0
2013-10-10 15:15:00,87.09,87.1,86.98,87.0,6000.0,67.1004,67.1081,67.0156,67.031,6000.0
2013-10-10 15:20:00,87.03,87.03,86.95,87.0,15000.0,67.0541,67.0541,66.9925,67.031,15000.0
2013-10-10 15:25:00,87.01,87.05,86.99,87.0,7200.0,67.0387,67.0696,67.0233,67.031,7200.0
2013-10-10 15:30:00,87.02,87.02,86.95,86.95,9800.0,67.0464,67.0464,66.9925,66.9925,9800.0
2013-10-10 15:35:00,86.96,86.96,86.93,86.96,5500.0,67.0002,67.0002,66.9771,67.0002,5500.0
2013-10-10 15:40:00,86.97,86.98,86.93,86.96,7100.0,67.0079,67.0156,66.9771,67.0002,7100.0
2013-10-10 15:45:00,86.97,87.0,86.9,86.92,18700.0,67.0079,67.031,66.954,66.9694,18700.0
2013-10-10 15:50:00,86.93,86.95,86.91,86.94,23900.0,66.9771,66.9925,66.9617,66.9848,23900.0
2013-10-10 15:55:00,86.93,87.09,86.93,87.09,15600.0,66.9771,67.1004,66.9771,67.1004,15600.0
2013-10-11 09:30:00,87.03,87.03,86.87,86.91,85200.0,67.0541,67.0541,66.9309,66.9617,85200.0
2013-10-11 09:35:00,86.91,87.06,86.91,87.03,11300.0,66.9617,67.0773,66.9617,67.0541,11300.0
2013-10-11 09:40:00,87.06,87.09,87.02,87.07,17200.0,67.0773,67.1004,67.0464,67.085,17200.0
2013-10-11 09:45:00,87.11,87.12,87.08,87.12,14100.0,67.1158,67.1235,67.0927,67.1235,14100.0
2013-10-11 09:50:00,87.13,87.14,87.09,87.12,12700.0,67.1312,67.1389,67.1004,67.1235,12700.0
2013-10-11 09:55:00,87.11,87.23,87.1,87.23,59700.0,67.1158,67.2082,67.1081,67.2082,59700.0
2013-10-11 10:00:00,87.25,87.28,87.24,87.24,9100.0,67.2236,67.2468,67.2159,67.2159,9100.0
2013-10-11 10:05:00,87.24,87.3,87.23,87.28,7700.0,67.2159,67.2622,67.2082,67.2468,7700.0
2013-10-11 10:10:00,87.28,87.3,87.23,87.26,13400.0,67.2468,67.2622,67.2082,67.2313,13400.0
2013-10-11 10:15:00,87.27,87.29,87.2,87.2,65000.0,67.2391,67.2545,67.1851,67.1851,65000.0
2013-10-11 10:20:00,87.2,87.21,87.16,87.19,6500.0,67.1851,67.1928,67.1543,67.1774,6500.0
2013-10-11 10:25:00,87.18,87.24,87.16,87.2,11900.0,67.1697,67.2159,67.1543,67.1851,11900.0
2013-10-11 10:30:00,87.21,87.22,87.17,87.17,8100.0,67.1928,67.2005,67.162,67.162,8100.0
2013-10-11 10:35:00,87.18,87.19,87.11,87.12,13200.0,67.1697,67.1774,67.1158,67.1235,13200.0
2013-10-11 10:40:00,87.12,87.14,87.1,87.1,6700.0,67.1235,67.1389,67.1081,67.1081,6700.0
2013-10-11 10:45:00,87.11,87.12,87.04,87.04,7100.0,67.1158,67.1235,67.0618,67.0618,7100.0
2013-10-11 10:50:00,87.03,87.07,87.03,87.06,9400.0,67.0541,67.085,67.0541,67.0773,9400.0
2013-10-11 10:55:00,87.12,87.17,87.11,87.17,5400.0,67.1235,67.162,67.1158,67.162,5400.0
2013-10-11 11:00:00,87.15,87.17,87.14,87.14,7000.0,67.1466,67.162,67.1389,67.1389,7000.0
2013-10-11 11:05:00,87.15,87.2,87.14,87.17,10300.0,67.1466,67.1851,67.1389,67.162,10300.0
2013-10-11 11:10:00,87.18,87.2,87.18,87.18,2400.0,67.1697,67.1851,67.1697,67.1697,2400.0
2013-10-11 11:15:00,87.2,87.22,87.13,87.14,6100.0,67.1851,67.2005,67.1312,67.1389,6100.0
2013-10-11 11:20:00,87.16,87.18,87.14,87.16,4300.0,67.1543,67.1697,67.1389,67.1543,4300.0
2013-10-11 11:25:00,87.18,87.21,87.17,87.2,2100.0,67.1697,67.1928,67.162,67.1851,2100.0
2013-10-11 11:30:00,87.18,87.27,87.17,87.27,7600.0,67.1697,67.2391,67.162,67.2391,7600.0
2013-10-11 11:35:00,87.29,87.37,87.29,87.35,8900.0,67.2545,67.3161,67.2545,67.3007,8900.0
2013-10-11 11:40:00,87.35,87.42,87.35,87.42,57100.0,67.3007,67.3546,67.3007,67.3546,57100.0
2013-10-11 11:45:00,87.42,87.45,87.42,87.44,5100.0,67.3546,67.3777,67.3546,67.37,5100.0
2013-10-11 11:50:00,87.43,87.44,87.41,87.42,5200.0,67.3623,67.37,67.3469,67.3546,5200.0
2013-10-11 11:55:00,87.44,87.5,87.44,87.49,5700.0,67.37,67.4163,67.37,67.4086,5700.0
2013-10-11 12:00:00,87.48,87.53,87.48,87.52,2500.0,67.4009,67.4394,67.4009,67.4317,2500.0
2013-10-11 12:05:00,87.53,87.6,87.51,87.58,13500.0,67.4394,67.4933,67.424,67.4779,13500.0
2013-10-11 12:10:00,87.58,87.59,87.56,87.59,6800.0,67.4779,67.4856,67.4625,67.4856,6800.0
2013-10-11 12:15:00,87.59,87.62,87.59,87.62,13200.0,67.4856,67.5087,67.4856,67.5087,13200.0
2013-10-11 12:20:00,87.67,87.67,87.63,87.63,3500.0,67.5472,67.5472,67.5164,67.5164,3500.0
2013-10-11 12:25:00,87.65,87.65,87.61,87.61,3300.0,67.5318,67.5318,67.501,67.501,3300.0
2013-10-11 12:30:00,87.6,87.62,87.6,87.6,1500.0,67.4933,67.5087,67.4933,67.4933,1500.0
2013-10-11 12:35:00,87.59,87.62,87.58,87.61,3000.0,67.4856,67.5087,67.4779,67.501,3000.0
2013-10-11 12:40:00,87.62,87.65,87.62,87.65,56900.0,67.5087,67.5318,67.5087,67.5318,56900.0
2013-10-11 12:45:00,87.64,87.66,87.61,87.61,8500.0,67.5241,67.5395,67.501,67.501,8500.0
2013-10-11 12:50:00,87.62,87.65,87.62,87.63,2400.0,67.5087,67.5318,67.5087,67.5164,2400.0
2013-10-11 12:55:00,87.65,87.67,87.64,87.67,8900.0,67.5318,67.5472,67.5241,67.5472,8900.0
2013-10-11 13:00:00,87.66,87.66,87.62,87.64,9100.0,67.5395,67.5395,67.5087,67.5241,9100.0
2013-10-11 13:05:00,87.64,87.72,87.64,87.71,4700.0,67.5241,67.5858,67.5241,67.5781,4700.0
2013-10-11 13:10:00,87.71,87.71,87.67,87.67,3500.0,67.5781,67.5781,67.5472,67.5472,3500.0
2013-10-11 13:15:00,87.66,87.66,87.55,87.55,22900.0,67.5395,67.5395,67.4548,67.4548,22900.0
2013-10-11 13:20:00,87.54,87.56,87.53,87.56,9900.0,67.4471,67.4625,67.4394,67.4625,9900.0
2013-10-11 13:25:00,87.57,87.59,87.55,87.56,23600.0,67.4702,67.4856,67.4548,67.4625,23600.0
2013-10-11 13:30:00,87.56,87.59,87.56,87.57,6100.0,67.4625,67.4856,67.4625,67.4702,6100.0
2013-10-11 13:35:00,87.59,87.6,87.56,87.57,23500.0,67.4856,67.4933,67.4625,67.4702,23500.0
2013-10-11 13:40:00,87.56,87.56,87.51,87.52,27300.0,67.4625,67.4625,67.424,67.4317,27300.0
2013-10-11 13:45:00,87.53,87.56,87.53,87.53,4200.0,67.4394,67.4625,67.4394,67.4394,4200.0
2013-10-11 13:50:00,87.52,87.54,87.51,87.54,9900.0,67.4317,67.4471,67.424,67.4471,9900.0
2013-10-11 13:55:00,87.54,87.59,87.52,87.59,5600.0,67.4471,67.4856,67.4317,67.4856,5600.0
2013-10-11 14:00:00,87.56,87.63,87.56,87.61,3000.0,67.4625,67.5164,67.4625,67.501,3000.0
2013-10-11 14:05:00,87.61,87.63,87.6,87.63,3900.0,67.501,67.5164,67.4933,67.5164,3900.0
2013-10-11 14:10:00,87.63,87.63,87.62,87.62,4800.0,67.5164,67.5164,67.5087,67.5087,4800.0
2013-10-11 14:15:00,87.62,87.64,87.62,87.64,2300.0,67.5087,67.5241,67.5087,67.5241,2300.0
2013-10-11 14:20:00,87.64,87.65,87.63,87.63,3700.0,67.5241,67.5318,67.5164,67.5164,3700.0
2013-10-11 14:25:00,87.64,87.64,87.6,87.62,5900.0,67.5241,67.5241,67.4933,67.5087,5900.0
2013-10-11 14:30:00,87.61,87.61,87.59,87.61,2000.0,67.501,67.501,67.4856,67.501,2000.0
2013-10-11 14:35:00,87.6,87.6,87.57,87.59,3800.0,67.4933,67.4933,67.4702,67.4856,3800.0
2013-10-11 14:40:00,87.58,87.59,87.57,87.58,2300.0,67.4779,67.4856,67.4702,67.4779,2300.0
2013-10-11 14:45:00,87.61,87.62,87.59,87.59,8400.0,67.501,67.5087,67.4856,67.4856,8400.0
2013-10-11 14:50:00,87.59,87.6,87.54,87.54,1200.0,67.4856,67.4933,67.4471,67.4471,1200.0
2013-10-11 14:55:00,87.55,87.56,87.54,87.55,1900.0,67.4548,67.4625,67.4471,67.4548,1900.0
2013-10-11 15:00:00,87.56,87.58,87.48,87.5,14700.0,67.4625,67.4779,67.4009,67.4163,14700.0
2013-10-11 15:05:00,87.51,87.53,87.5,87.5,3200.0,67.424,67.4394,67.4163,67.4163,3200.0
2013-10-11 15:10:00,87.51,87.55,87.43,87.43,11000.0,67.424,67.4548,67.3623,67.3623,11000.0
2013-10-11 15:15:00,87.44,87.47,87.43,87.45,11600.0,67.37,67.3931,67.3623,67.3777,11600.0
2013-10-11 15:20:00,87.44,87.5,87.43,87.5,4300.0,67.37,67.4163,67.3623,67.4163,4300.0
2013-10-11 15:25:00,87.48,87.52,87.47,87.52,2000.0,67.4009,67.4317,67.3931,67.4317,2000.0
2013-10-11 15:30:00,87.52,87.6,87.52,87.53,22000.0,67.4317,67.4933,67.4317,67.4394,22000.0
2013-10-11 15:35:00,87.52,87.54,87.47,87.47,5800.0,67.4317,67.4471,67.3931,67.3931,5800.0
2013-10-11 15:40:00,87.48,87.53,87.48,87.52,60700.0,67.4009,67.4394,67.4009,67.4317,60700.0
2013-10-11 15:45:00,87.5,87.53,87.44,87.44,11100.0,67.4163,67.4394,67.37,67.37,11100.0
2013-10-11 15:50:00,87.45,87.52,87.43,87.51,30800.0,67.3777,67.4317,67.3623,67.424,30800.0
2013-10-11 15:55:00,87.51,87.68,87.51,87.67,26300.0,67.424,67.5549,67.424,67.5472,26300.0
2013-10-14 09:30:00,87.13,87.18,87.11,87.18,10300.0,67.1312,67.1697,67.1158,67.1697,10300.0
2013-10-14 09:35:00,87.21,87.34,87.18,87.28,6500.0,67.1928,67.293,67.1697,67.2468,6500.0
2013-10-14 09:40:00,87.26,87.26,87.23,87.23,200.0,67.2313,67.2313,67.2082,67.2082,200.0
2013-10-14 09:45:00,87.23,87.25,87.2,87.21,5400.0,67.2082,67.2236,67.1851,67.1928,5400.0
2013-10-14 09:50:00,87.22,87.31,87.22,87.22,57200.0,67.2005,67.2699,67.2005,67.2005,57200.0
2013-10-14 09:55:00,87.22,87.25,87.21,87.21,2300.0,67.2005,67.2236,67.1928,67.1928,2300.0
2013-10-14 10:00:00,87.24,87.24,87.15,87.18,5600.0,67.2159,67.2159,67.1466,67.1697,5600.0
2013-10-14 10:05:00,87.18,87.2,87.13,87.16,3600.0,67.1697,67.1851,67.1312,67.1543,3600.0
2013-10-14 10:10:00,87.16,87.21,87.13,87.18,4900.0,67.1543,67.1928,67.1312,67.1697,4900.0
2013-10-14 10:15:00,87.18,87.2,87.12,87.12,4600.0,67.1697,67.1851,67.1235,67.1235,4600.0
2013-10-14 10:20:00,87.15,87.17,87.13,87.14,3800.0,67.1466,67.162,67.1312,67.1389,3800.0
2013-10-14 10:25:00,87.12,87.19,87.12,87.19,7300.0,67.1235,67.1774,67.1235,67.1774,7300.0
2013-10-14 10:30:00,87.21,87.24,87.2,87.21,6200.0,67.1928,67.2159,67.1851,67.1928,6200.0
2013-10-14 10:35:00,87.21,87.25,87.21,87.22,52900.0,67.1928,67.2236,67.1928,67.2005,52900.0
2013-10-14 10:40:00,87.21,87.22,87.19,87.19,2700.0,67.1928,67.2005,67.1774,67.1774,2700.0
2013-10-14 10:45:00,87.2,87.26,87.2,87.2,5100.0,67.1851,67.2313,67.1851,67.1851,5100.0
2013-10-14 10:50:00,87.2,87.21,87.12,87.12,7100.0,67.1851,67.1928,67.1235,67.1235,7100.0
2013-10-14 10:55:00,87.12,87.2,87.12,87.2,10600.0,67.1235,67.1851,67.1235,67.1851,10600.0
2013-10-14 11:00:00,87.19,87.2,87.15,87.15,2700.0,67.1774,67.1851,67.1466,67.1466,2700.0
2013-10-14 11:05:00,87.13,87.19,87.13,87.18,1900.0,67.1312,67.1774,67.1312,67.1697,1900.0
2013-10-14 11:10:00,87.18,87.23,87.18,87.2,5300.0,67.1697,67.2082,67.1697,67.1851,5300.0
2013-10-14 11:15:00,87.22,87.22,87.18,87.21,6000.0,67.2005,67.2005,67.1697,67.1928,6000.0
2013-10-14 11:20:00,87.2,87.22,87.19,87.2,4000.0,67.1851,67.2005,67.1774,67.1851,4000.0
2013-10-14 11:25:00,87.19,87.24,87.19,87.23,6800.0,67.1774,67.2159,67.1774,67.2082,6800.0
2013-10-14 11:30:00,87.26,87.3,87.24,87.24,4000.0,67.2313,67.2622,67.2159,67.2159,4000.0
2013-10-14 11:35:00,87.26,87.35,87.26,87.35,7800.0,67.2313,67.3007,67.2313,67.3007,7800.0
2013-10-14 11:40:00,87.36,87.37,87.32,87.34,10300.0,67.3084,67.3161,67.2776,67.293,10300.0
2013-10-14 11:45:00,87.34,87.39,87.34,87.38,20500.0,67.293,67.3315,67.293,67.3238,20500.0
2013-10-14 11:50:00,87.39,87.45,87.39,87.44,17100.0,67.3315,67.3777,67.3315,67.37,17100.0
2013-10-14 11:55:00,87.44,87.5,87.43,87.49,27400.0,67.37,67.4163,67.3623,67.4086,27400.0
2013-10-14 12:00:00,87.49,87.54,87.48,87.54,8900.0,67.4086,67.4471,67.4009,67.4471,8900.0
2013-10-14 12:05:00,87.54,87.54,87.46,87.47,7700.0,67.4471,67.4471,67.3854,67.3931,7700.0
2013-10-14 12:10:00,87.47,87.49,87.42,87.42,8900.0,67.3931,67.4086,67.3546,67.3546,8900.0
2013-10-14 12:15:00,87.42,87.45,87.41,87.45,5400.0,67.3546,67.3777,67.3469,67.3777,5400.0
2013-10-14 12:20:00,87.45,87.45,87.41,87.41,10200.0,67.3777,67.3777,67.3469,67.3469,10200.0
2013-10-14 12:25:00,87.42,87.43,87.41,87.42,2800.0,67.3546,67.3623,67.3469,67.3546,2800.0
2013-10-14 12:30:00,87.42,87.45,87.4,87.45,4300.0,67.3546,67.3777,67.3392,67.3777,4300.0
2013-10-14 12:35:00,87.43,87.5,87.43,87.48,3900.0,67.3623,67.4163,67.3623,67.4009,3900.0
2013-10-14 12:40:00,87.48,87.48,87.44,87.44,3400.0,67.4009,67.4009,67.37,67.37,3400.0
2013-10-14 12:45:00,87.45,87.49,87.45,87.47,3400.0,67.3777,67.4086,67.3777,67.3931,3400.0
2013-10-14 12:50:00,87.49,87.54,87.49,87.52,8800.0,67.4086,67.4471,67.4086,67.4317,8800.0
2013-10-14 12:55:00,87.53,87.54,87.51,87.52,10100.0,67.4394,67.4471,67.424,67.4317,10100.0
2013-10-14 13:00:00,87.53,87.54,87.49,87.54,7300.0,67.4394,67.4471,67.4086,67.4471,7300.0
2013-10-14 13:05:00,87.56,87.62,87.56,87.61,5100.0,67.4625,67.5087,67.4625,67.501,5100.0
2013-10-14 13:10:00,87.61,87.77,87.61,87.74,14100.0,67.501,67.6243,67.501,67.6012,14100.0
2013-10-14 13:15:00,87.73,87.74,87.7,87.72,17800.0,67.5935,67.6012,67.5704,67.5858,17800.0
2013-10-14 13:20:00,87.72,87.73,87.69,87.7,16700.0,67.5858,67.5935,67.5627,67.5704,16700.0
2013-10-14 13:25:00,87.7,87.72,87.69,87.7,7300.0,67.5704,67.5858,67.5627,67.5704,7300.0
2013-10-14 13:30:00,87.7,87.73,87.7,87.72,6700.0,67.5704,67.5935,67.5704,67.5858,6700.0
2013-10-14 13:35:00,87.72,87.73,87.71,87.71,3300.0,67.5858,67.5935,67.5781,67.5781,3300.0
2013-10-14 13:40:00,87.73,87.79,87.73,87.79,14900.0,67.5935,67.6397,67.5935,67.6397,14900.0
2013-10-14 13:45:00,87.8,87.81,87.74,87.75,10300.0,67.6474,67.6551,67.6012,67.6089,10300.0
2013-10-14 13:50:00,87.74,87.76,87.7,87.72,12900.0,67.6012,67.6166,67.5704,67.5858,12900.0
2013-10-14 13:55:00,87.72,87.74,87.7,87.74,5700.0,67.5858,67.6012,67.5704,67.6012,5700.0
2013-10-14 14:00:00,87.74,87.85,87.72,87.85,23900.0,67.6012,67.6859,67.5858,67.6859,23900.0
2013-10-14 14:05:00,87.86,87.93,87.86,87.89,16900.0,67.6936,67.7476,67.6936,67.7167,16900.0
2013-10-14 14:10:00,87.88,87.89,87.85,87.86,10800.0,67.709,67.7167,67.6859,67.6936,10800.0
2013-10-14 14:15:00,87.88,87.93,87.88,87.93,23900.0,67.709,67.7476,67.709,67.7476,23900.0
2013-10-14 14:20:00,87.93,87.96,87.88,87.89,11300.0,67.7476,67.7707,67.709,67.7167,11300.0
2013-10-14 14:25:00,87.88,87.91,87.88,87.91,3200.0,67.709,67.7322,67.709,67.7322,3200.0
2013-10-14 14:30:00,87.9,87.95,87.89,87.93,13400.0,67.7245,67.763,67.7167,67.7476,13400.0
2013-10-14 14:35:00,87.92,87.97,87.92,87.93,7400.0,67.7399,67.7784,67.7399,67.7476,7400.0
2013-10-14 14:40:00,87.94,87.95,87.74,87.77,22900.0,67.7553,67.763,67.6012,67.6243,22900.0
2013-10-14 14:45:00,87.77,87.86,87.77,87.85,22900.0,67.6243,67.6936,67.6243,67.6859,22900.0
2013-10-14 14:50:00,87.85,87.85,87.8,87.8,3500.0,67.6859,67.6859,67.6474,67.6474,3500.0
2013-10-14 14:55:00,87.8,87.84,87.77,87.83,15200.0,67.6474,67.6782,67.6243,67.6705,15200.0
2013-10-14 15:00:00,87.84,87.87,87.77,87.85,35000.0,67.6782,67.7013,67.6243,67.6859,35000.0
2013-10-14 15:05:00,87.85,87.99,87.85,87.99,12300.0,67.6859,67.7938,67.6859,67.7938,12300.0
2013-10-14 15:10:00,87.99,88.01,87.94,88.0,14000.0,67.7938,67.8092,67.7553,67.8015,14000.0
2013-10-14 15:15:00,87.99,88.01,87.92,87.92,8900.0,67.7938,67.8092,67.7399,67.7399,8900.0
2013-10-14 15:20:00,87.91,87.92,87.88,87.9,14700.0,67.7322,67.7399,67.709,67.7245,14700.0
2013-10-14 15:25:00,87.91,87.93,87.89,87.92,6000.0,67.7322,67.7476,67.7167,67.7399,6000.0
2013-10-14 15:30:00,87.94,87.99,87.92,87.95,16100.0,67.7553,67.7938,67.7399,67.763,16100.0
2013-10-14 15:35:00,87.93,87.96,87.87,87.87,23700.0,67.7476,67.7707,67.7013,67.7013,23700.0
2013-10-14 15:40:00,87.88,87.92,87.85,87.92,34700.0,67.709,67.7399,67.6859,67.7399,34700.0
2013-10-14 15:45:00,87.9,87.9,87.78,87.8,37100.0,67.7245,67.7245,67.632,67.6474,37100.0
2013-10-14 15:50:00,87.81,87.85,87.78,87.85,39500.0,67.6551,67.6859,67.632,67.6859,39500.0
2013-10-14 15:55:00,87.84,88.0,87.81,87.96,28300.0,67.6782,67.8015,67.6551,67.7707,28300.0
2013-10-15 09:30:00,87.74,87.83,87.66,87.66,9400.0,67.6012,67.6705,67.5395,67.5395,9400.0
2013-10-15 09:35:00,87.72,87.78,87.69,87.69,2600.0,67.5858,67.632,67.5627,67.5627,2600.0
2013-10-15 09:40:00,87.67,87.7,87.51,87.51,5300.0,67.5472,67.5704,67.424,67.424,5300.0
2013-10-15 09:45:00,87.56,87.66,87.56,87.66,8800.0,67.4625,67.5395,67.4625,67.5395,8800.0
2013-10-15 09:50:00,87.64,87.71,87.64,87.68,10400.0,67.5241,67.5781,67.5241,67.5549,10400.0
2013-10-15 09:55:00,87.68,87.74,87.68,87.74,3400.0,67.5549,67.6012,67.5549,67.6012,3400.0
2013-10-15 10:00:00,87.75,87.76,87.67,87.7,6900.0,67.6089,67.6166,67.5472,67.5704,6900.0
2013-10-15 10:05:00,87.68,87.86,87.68,87.84,14200.0,67.5549,67.6936,67.5549,67.6782,14200.0
2013-10-15 10:10:00,87.85,87.91,87.85,87.88,12600.0,67.6859,67.7322,67.6859,67.709,12600.0
2013-10-15 10:15:00,87.89,87.94,87.84,87.84,3600.0,67.7167,67.7553,67.6782,67.6782,3600.0
2013-10-15 10:20:00,87.83,87.92,87.83,87.91,12200.0,67.6705,67.7399,67.6705,67.7322,12200.0
2013-10-15 10:25:00,87.9,87.94,87.9,87.92,9900.0,67.7245,67.7553,67.7245,67.7399,9900.0
2013-10-15 10:30:00,87.91,87.96,87.88,87.89,7800.0,67.7322,67.7707,67.709,67.7167,7800.0
2013-10-15 10:35:00,87.89,87.94,87.89,87.92,9400.0,67.7167,67.7553,67.7167,67.7399,9400.0
2013-10-15 10:40:00,87.93,87.96,87.75,87.83,17900.0,67.7476,67.7707,67.6089,67.6705,17900.0
2013-10-15 10:45:00,87.81,87.82,87.77,87.81,11100.0,67.6551,67.6628,67.6243,67.6551,11100.0
2013-10-15 10:50:00,87.82,87.82,87.75,87.79,2800.0,67.6628,67.6628,67.6089,67.6397,2800.0
2013-10-15 10:55:00,87.77,87.77,87.7,87.73,9400.0,67.6243,67.6243,67.5704,67.5935,9400.0
2013-10-15 11:00:00,87.7,87.82,87.68,87.76,10700.0,67.5704,67.6628,67.5549,67.6166,10700.0
2013-10-15 11:05:00,87.76,87.79,87.64,87.66,29100.0,67.6166,67.6397,67.5241,67.5395,29100.0
2013-10-15 11:10:00,87.67,87.97,87.6,87.91,64400.0,67.5472,67.7784,67.4933,67.7322,64400.0
2013-10-15 11:15:00,87.88,87.93,87.86,87.92,4900.0,67.709,67.7476,67.6936,67.7399,4900.0
2013-10-15 11:20:00,87.94,88.03,87.93,88.03,12400.0,67.7553,67.8246,67.7476,67.8246,12400.0
2013-10-15 11:25:00,88.02,88.05,87.99,88.0,22600.0,67.8169,67.84,67.7938,67.8015,22600.0
2013-10-15 11:30:00,87.99,88.01,87.95,87.95,9400.0,67.7938,67.8092,67.763,67.763,9400.0
2013-10-15 11:35:00,87.94,87.96,87.83,87.87,10600.0,67.7553,67.7707,67.6705,67.7013,10600.0
2013-10-15 11:40:00,87.87,87.89,87.83,87.85,9900.0,67.7013,67.7167,67.6705,67.6859,9900.0
2013-10-15 11:45:00,87.85,87.88,87.79,87.79,8800.0,67.6859,67.709,67.6397,67.6397,8800.0
2013-10-15 11:50:00,87.81,87.91,87.81,87.89,10800.0,67.6551,67.7322,67.6551,67.7167,10800.0
2013-10-15 11:55:00,87.89,87.9,87.85,87.85,6800.0,67.7167,67.7245,67.6859,67.6859,6800.0
2013-10-15 12:00:00,87.84,87.84,87.77,87.8,11100.0,67.6782,67.6782,67.6243,67.6474,11100.0
2013-10-15 12:05:00,87.81,87.82,87.74,87.82,10900.0,67.6551,67.6628,67.6012,67.6628,10900.0
2013-10-15 12:10:00,87.83,87.85,87.8,87.8,10600.0,67.6705,67.6859,67.6474,67.6474,10600.0
2013-10-15 12:15:00,87.81,87.81,87.7,87.74,7000.0,67.6551,67.6551,67.5704,67.6012,7000.0
2013-10-15 12:20:00,87.75,87.8,87.74,87.8,14300.0,67.6089,67.6474,67.6012,67.6474,14300.0
2013-10-15 12:25:00,87.8,87.81,87.75,87.75,7600.0,67.6474,67.6551,67.6089,67.6089,7600.0
2013-10-15 12:30:00,87.74,87.8,87.71,87.79,11900.0,67.6012,67.6474,67.5781,67.6397,11900.0
2013-10-15 12:35:00,87.8,87.8,87.77,87.77,2100.0,67.6474,67.6474,67.6243,67.6243,2100.0
2013-10-15 12:40:00,87.76,87.83,87.76,87.81,8200.0,67.6166,67.6705,67.6166,67.6551,8200.0
2013-10-15 12:45:00,87.82,87.83,87.8,87.81,1800.0,67.6628,67.6705,67.6474,67.6551,1800.0
2013-10-15 12:50:00,87.8,87.8,87.77,87.78,8700.0,67.6474,67.6474,67.6243,67.632,8700.0
2013-10-15 12:55:00,87.77,87.79,87.73,87.75,6000.0,67.6243,67.6397,67.5935,67.6089,6000.0
2013-10-15 13:00:00,87.77,87.78,87.73,87.73,32200.0,67.6243,67.632,67.5935,67.5935,32200.0
2013-10-15 13:05:00,87.72,87.75,87.71,87.74,5800.0,67.5858,67.6089,67.5781,67.6012,5800.0
2013-10-15 13:10:00,87.74,87.81,87.71,87.81,6700.0,67.6012,67.6551,67.5781,67.6551,6700.0
2013-10-15 13:15:00,87.81,87.81,87.76,87.78,2700.0,67.6551,67.6551,67.6166,67.632,2700.0
2013-10-15 13:20:00,87.76,87.77,87.73,87.73,15200.0,67.6166,67.6243,67.5935,67.5935,15200.0
2013-10-15 13:25:00,87.74,87.75,87.65,87.66,5200.0,67.6012,67.6089,67.5318,67.5395,5200.0
2013-10-15 13:30:00,87.65,87.7,87.64,87.7,7500.0,67.5318,67.5704,67.5241,67.5704,7500.0
2013-10-15 13:35:00,87.7,87.7,87.65,87.66,4400.0,67.5704,67.5704,67.5318,67.5395,4400.0
2013-10-15 13:40:00,87.67,87.71,87.65,87.7,10700.0,67.5472,67.5781,67.5318,67.5704,10700.0
2013-10-15 13:45:00,87.71,87.76,87.71,87.76,8400.0,67.5781,67.6166,67.5781,67.6166,8400.0
2013-10-15 13:50:00,87.72,87.78,87.72,87.74,4100.0,67.5858,67.632,67.5858,67.6012,4100.0
2013-10-15 13:55:00,87.74,87.74,87.73,87.73,3300.0,67.6012,67.6012,67.5935,67.5935,3300.0
2013-10-15 14:00:00,87.74,87.79,87.74,87.77,9000.0,67.6012,67.6397,67.6012,67.6243,9000.0
2013-10-15 14:05:00,87.76,87.78,87.75,87.77,6400.0,67.6166,67.632,67.6089,67.6243,6400.0
2013-10-15 14:10:00,87.75,87.75,87.66,87.66,20400.0,67.6089,67.6089,67.5395,67.5395,20400.0
2013-10-15 14:15:00,87.66,87.7,87.65,87.7,18800.0,67.5395,67.5704,67.5318,67.5704,18800.0
2013-10-15 14:20:00,87.7,87.72,87.54,87.54,57000.0,67.5704,67.5858,67.4471,67.4471,57000.0
2013-10-15 14:25:00,87.52,87.58,87.48,87.5,41300.0,67.4317,67.4779,67.4009,67.4163,41300.0
2013-10-15 14:30:00,87.49,87.5,87.44,87.47,22800.0,67.4086,67.4163,67.37,67.3931,22800.0
2013-10-15 14:35:00,87.46,87.46,87.24,87.38,24600.0,67.3854,67.3854,67.2159,67.3238,24600.0
2013-10-15 14:40:00,87.37,87.43,87.28,87.4,12600.0,67.3161,67.3623,67.2468,67.3392,12600.0
2013-10-15 14:45:00,87.4,87.4,87.2,87.34,36100.0,67.3392,67.3392,67.1851,67.293,36100.0
2013-10-15 14:50:00,87.34,87.47,87.34,87.42,39900.0,67.293,67.3931,67.293,67.3546,39900.0
2013-10-15 14:55:00,87.39,87.46,87.37,87.46,16600.0,67.3315,67.3854,67.3161,67.3854,16600.0
2013-10-15 15:00:00,87.47,87.54,87.41,87.44,17200.0,67.3931,67.4471,67.3469,67.37,17200.0
2013-10-15 15:05:00,87.42,87.64,87.4,87.63,30800.0,67.3546,67.5241,67.3392,67.5164,30800.0
2013-10-15 15:10:00,87.64,87.67,87.59,87.63,46200.0,67.5241,67.5472,67.4856,67.5164,46200.0
2013-10-15 15:15:00,87.62,87.62,87.56,87.6,11600.0,67.5087,67.5087,67.4625,67.4933,11600.0
2013-10-15 15:20:00,87.61,87.62,87.57,87.59,7000.0,67.501,67.5087,67.4702,67.4856,7000.0
2013-10-15 15:25:00,87.6,87.61,87.56,87.6,6900.0,67.4933,67.501,67.4625,67.4933,6900.0
2013-10-15 15:30:00,87.6,87.6,87.48,87.5,18200.0,67.4933,67.4933,67.4009,67.4163,18200.0
2013-10-15 15:35:00,87.49,87.53,87.45,87.48,23300.0,67.4086,67.4394,67.3777,67.4009,23300.0
2013-10-15 15:40:00,87.48,87.49,87.36,87.37,16800.0,67.4009,67.4086,67.3084,67.3161,16800.0
2013-10-15 15:45:00,87.37,87.42,87.36,87.4,26100.0,67.3161,67.3546,67.3084,67.3392,26100.0
2013-10-15 15:50:00,87.4,87.4,87.34,87.38,26200.0,67.3392,67.3392,67.293,67.3238,26200.0
2013-10-15 15:55:00,87.38,87.43,87.32,87.32,56400.0,67.3238,67.3623,67.2776,67.2776,56400.0
2013-10-16 09:30:00,87.86,87.89,87.76,87.89,9400.0,67.6936,67.7167,67.6166,67.7167,9400.0
2013-10-16 09:35:00,87.94,87.97,87.88,87.92,11000.0,67.7553,67.7784,67.709,67.7399,11000.0
2013-10-16 09:40:00,87.89,87.9,87.83,87.83,9100.0,67.7167,67.7245,67.6705,67.6705,9100.0
2013-10-16 09:45:00,87.87,87.92,87.85,87.89,32700.0,67.7013,67.7399,67.6859,67.7167,32700.0
2013-10-16 09:50:00,87.92,88.21,87.92,88.2,13600.0,67.7399,67.9633,67.7399,67.9556,13600.0
2013-10-16 09:55:00,88.22,88.45,88.22,88.36,7000.0,67.971,68.1482,67.971,68.0789,7000.0
2013-10-16 10:00:00,88.4,88.4,88.32,88.37,9300.0,68.1097,68.1097,68.048,68.0866,9300.0
2013-10-16 10:05:00,88.34,88.35,88.18,88.31,20400.0,68.0635,68.0712,67.9402,68.0403,20400.0
2013-10-16 10:10:00,88.31,88.36,88.28,88.3,7500.0,68.0403,68.0789,68.0172,68.0326,7500.0
2013-10-16 10:15:00,88.38,88.42,88.36,88.4,4300.0,68.0943,68.1251,68.0789,68.1097,4300.0
2013-10-16 10:20:00,88.41,88.45,88.36,88.36,5800.0,68.1174,68.1482,68.0789,68.0789,5800.0
2013-10-16 10:25:00,88.38,88.38,88.3,88.3,3100.0,68.0943,68.0943,68.0326,68.0326,3100.0
2013-10-16 10:30:00,88.3,88.34,88.27,88.33,66700.0,68.0326,68.0635,68.0095,68.0558,66700.0
2013-10-16 10:35:00,88.3,88.31,88.25,88.25,4600.0,68.0326,68.0403,67.9941,67.9941,4600.0
2013-10-16 10:40:00,88.27,88.27,88.25,88.26,7200.0,68.0095,68.0095,67.9941,68.0018,7200.0
2013-10-16 10:45:00,88.28,88.43,88.26,88.42,16200.0,68.0172,68.1328,68.0018,68.1251,16200.0
2013-10-16 10:50:00,88.36,88.4,88.35,88.39,4800.0,68.0789,68.1097,68.0712,68.102,4800.0
2013-10-16 10:55:00,88.39,88.46,88.39,88.46,700.0,68.102,68.1559,68.102,68.1559,700.0
2013-10-16 11:00:00,88.47,88.51,88.47,88.51,5300.0,68.1636,68.1944,68.1636,68.1944,5300.0
2013-10-16 11:05:00,88.52,88.56,88.51,88.55,12400.0,68.2021,68.233,68.1944,68.2253,12400.0
2013-10-16 11:10:00,88.54,88.58,88.54,88.58,16100.0,68.2176,68.2484,68.2176,68.2484,16100.0
2013-10-16 11:15:00,88.57,88.57,88.46,88.46,12500.0,68.2407,68.2407,68.1559,68.1559,12500.0
2013-10-16 11:20:00,88.45,88.48,88.41,88.45,6300.0,68.1482,68.1713,68.1174,68.1482,6300.0
2013-10-16 11:25:00,88.43,88.43,88.34,88.35,3700.0,68.1328,68.1328,68.0635,68.0712,3700.0
2013-10-16 11:30:00,88.37,88.42,88.35,88.37,6600.0,68.0866,68.1251,68.0712,68.0866,6600.0
2013-10-16 11:35:00,88.36,88.45,88.36,88.45,5100.0,68.0789,68.1482,68.0789,68.1482,5100.0
2013-10-16 11:40:00,88.44,88.47,88.42,88.47,2800.0,68.1405,68.1636,68.1251,68.1636,2800.0
2013-10-16 11:45:00,88.49,88.52,88.49,88.49,2200.0,68.179,68.2021,68.179,68.179,2200.0
2013-10-16 11:50:00,88.45,88.46,88.43,88.46,7300.0,68.1482,68.1559,68.1328,68.1559,7300.0
2013-10-16 11:55:00,88.46,88.47,88.44,88.47,7000.0,68.1559,68.1636,68.1405,68.1636,7000.0
2013-10-16 12:00:00,88.47,88.49,88.45,88.49,2900.0,68.1636,68.179,68.1482,68.179,2900.0
2013-10-16 12:05:00,88.49,88.55,88.49,88.54,5200.0,68.179,68.2253,68.179,68.2176,5200.0
2013-10-16 12:10:00,88.55,88.56,88.51,88.51,1400.0,68.2253,68.233,68.1944,68.1944,1400.0
2013-10-16 12:15:00,88.51,88.58,88.51,88.57,3300.0,68.1944,68.2484,68.1944,68.2407,3300.0
2013-10-16 12:20:00,88.54,88.54,88.5,88.5,6000.0,68.2176,68.2176,68.1867,68.1867,6000.0
2013-10-16 12:25:00,88.54,88.54,88.44,88.44,8300.0,68.2176,68.2176,68.1405,68.1405,8300.0
2013-10-16 12:30:00,88.44,88.44,88.34,88.39,10000.0,68.1405,68.1405,68.0635,68.102,10000.0
2013-10-16 12:35:00,88.38,88.45,88.38,88.45,1700.0,68.0943,68.1482,68.0943,68.1482,1700.0
2013-10-16 12:40:00,88.46,88.46,88.42,88.43,5900.0,68.1559,68.1559,68.1251,68.1328,5900.0
2013-10-16 12:45:00,88.42,88.43,88.41,88.41,1100.0,68.1251,68.1328,68.1174,68.1174,1100.0
2013-10-16 12:50:00,88.4,88.41,88.39,88.41,2100.0,68.1097,68.1174,68.102,68.1174,2100.0
2013-10-16 12:55:00,88.4,88.4,88.36,88.38,4200.0,68.1097,68.1097,68.0789,68.0943,4200.0
2013-10-16 13:00:00,88.38,88.4,88.37,88.37,1400.0,68.0943,68.1097,68.0866,68.0866,1400.0
2013-10-16 13:05:00,88.37,88.38,88.35,88.35,2000.0,68.0866,68.0943,68.0712,68.0712,2000.0
2013-10-16 13:10:00,88.34,88.36,88.32,88.36,1200.0,68.0635,68.0789,68.048,68.0789,1200.0
2013-10-16 13:15:00,88.37,88.39,88.36,88.39,12800.0,68.0866,68.102,68.0789,68.102,12800.0
2013-10-16 13:20:00,88.4,88.4,88.37,88.38,1700.0,68.1097,68.1097,68.0866,68.0943,1700.0
2013-10-16 13:25:00,88.37,88.45,88.37,88.45,2700.0,68.0866,68.1482,68.0866,68.1482,2700.0
2013-10-16 13:30:00,88.47,88.47,88.46,88.47,1100.0,68.1636,68.1636,68.1559,68.1636,1100.0
2013-10-16 13:35:00,88.48,88.49,88.46,88.49,1800.0,68.1713,68.179,68.1559,68.179,1800.0
2013-10-16 13:40:00,88.52,88.54,88.48,88.48,6600.0,68.2021,68.2176,68.1713,68.1713,6600.0
2013-10-16 13:45:00,88.48,88.48,88.45,88.47,5700.0,68.1713,68.1713,68.1482,68.1636,5700.0
2013-10-16 13:50:00,88.45,88.48,88.44,88.44,3400.0,68.1482,68.1713,68.1405,68.1405,3400.0
2013-10-16 13:55:00,88.42,88.43,88.41,88.41,1300.0,68.1251,68.1328,68.1174,68.1174,1300.0
2013-10-16 14:00:00,88.42,88.43,88.39,88.4,10300.0,68.1251,68.1328,68.102,68.1097,10300.0
2013-10-16 14:05:00,88.39,88.41,88.38,88.41,2100.0,68.102,68.1174,68.0943,68.1174,2100.0
2013-10-16 14:10:00,88.41,88.42,88.39,88.42,2000.0,68.1174,68.1251,68.102,68.1251,2000.0
2013-10-16 14:15:00,88.42,88.42,88.37,88.37,3000.0,68.1251,68.1251,68.0866,68.0866,3000.0
2013-10-16 14:20:00,88.38,88.39,88.36,88.36,5800.0,68.0943,68.102,68.0789,68.0789,5800.0
2013-10-16 14:25:00,88.36,88.36,88.26,88.26,4700.0,68.0789,68.0789,68.0018,68.0018,4700.0
2013-10-16 14:30:00,88.27,88.3,88.27,88.29,23500.0,68.0095,68.0326,68.0095,68.0249,23500.0
2013-10-16 14:35:00,88.29,88.31,88.26,88.26,8300.0,68.0249,68.0403,68.0018,68.0018,8300.0
2013-10-16 14:40:00,88.26,88.29,88.24,88.29,8800.0,68.0018,68.0249,67.9864,68.0249,8800.0
2013-10-16 14:45:00,88.27,88.36,88.27,88.35,3300.0,68.0095,68.0789,68.0095,68.0712,3300.0
2013-10-16 14:50:00,88.36,88.36,88.31,88.31,3200.0,68.0789,68.0789,68.0403,68.0403,3200.0
2013-10-16 14:55:00,88.29,88.29,88.28,88.29,5800.0,68.0249,68.0249,68.0172,68.0249,5800.0
2013-10-16 15:00:00,88.3,88.3,88.22,88.22,4200.0,68.0326,68.0326,67.971,67.971,4200.0
2013-10-16 15:05:00,88.27,88.31,88.26,88.31,3800.0,68.0095,68.0403,68.0018,68.0403,3800.0
2013-10-16 15:10:00,88.31,88.36,88.31,88.35,6800.0,68.0403,68.0789,68.0403,68.0712,6800.0
2013-10-16 15:15:00,88.36,88.39,88.36,88.39,5500.0,68.0789,68.102,68.0789,68.102,5500.0
2013-10-16 15:20:00,88.39,88.42,88.35,88.42,5500.0,68.102,68.1251,68.0712,68.1251,5500.0
2013-10-16 15:25:00,88.41,88.42,88.35,88.36,5900.0,68.1174,68.1251,68.0712,68.0789,5900.0
2013-10-16 15:30:00,88.33,88.36,88.33,88.36,2800.0,68.0558,68.0789,68.0558,68.0789,2800.0
2013-10-16 15:35:00,88.35,88.42,88.35,88.4,3300.0,68.0712,68.1251,68.0712,68.1097,3300.0
2013-10-16 15:40:00,88.39,88.43,88.37,88.43,6500.0,68.102,68.1328,68.0866,68.1328,6500.0
2013-10-16 15:45:00,88.43,88.51,88.42,88.51,14600.0,68.1328,68.1944,68.1251,68.1944,14600.0
2013-10-16 15:50:00,88.5,88.53,88.5,88.52,14400.0,68.1867,68.2098,68.1867,68.2021,14400.0
2013-10-16 15:55:00,88.52,88.59,88.52,88.57,52900.0,68.2021,68.2561,68.2021,68.2407,52900.0
2013-10-17 09:30:00,88.27,88.29,88.24,88.25,15100.0,68.0095,68.0249,67.9864,67.9941,15100.0
2013-10-17 09:35:00,88.3,88.38,88.3,88.32,22900.0,68.0326,68.0943,68.0326,68.048,22900.0
2013-10-17 09:40:00,88.35,88.42,88.35,88.41,14900.0,68.0712,68.1251,68.0712,68.1174,14900.0
2013-10-17 09:45:00,88.44,88.44,88.39,88.39,15500.0,68.1405,68.1405,68.102,68.102,15500.0
2013-10-17 09:50:00,88.38,88.39,88.34,88.36,2500.0,68.0943,68.102,68.0635,68.0789,2500.0
2013-10-17 09:55:00,88.39,88.41,88.35,88.39,3000.0,68.102,68.1174,68.0712,68.102,3000.0
2013-10-17 10:00:00,88.39,88.46,88.36,88.44,8800.0,68.102,68.1559,68.0789,68.1405,8800.0
2013-10-17 10:05:00,88.46,88.55,88.44,88.46,16600.0,68.1559,68.2253,68.1405,68.1559,16600.0
2013-10-17 10:10:00,88.48,88.49,88.42,88.44,22600.0,68.1713,68.179,68.1251,68.1405,22600.0
2013-10-17 10:15:00,88.44,88.52,88.42,88.5,11500.0,68.1405,68.2021,68.1251,68.1867,11500.0
2013-10-17 10:20:00,88.47,88.52,88.47,88.51,3600.0,68.1636,68.2021,68.1636,68.1944,3600.0
2013-10-17 10:25:00,88.53,88.58,88.52,88.56,10200.0,68.2098,68.2484,68.2021,68.233,10200.0
2013-10-17 10:30:00,88.55,88.59,88.55,88.58,13300.0,68.2253,68.2561,68.2253,68.2484,13300.0
2013-10-17 10:35:00,88.6,88.62,88.57,88.62,4700.0,68.2638,68.2792,68.2407,68.2792,4700.0
2013-10-17 10:40:00,88.6,88.63,88.59,88.61,33800.0,68.2638,68.2869,68.2561,68.2715,33800.0
2013-10-17 10:45:00,88.6,88.64,88.56,88.59,23600.0,68.2638,68.2946,68.233,68.2561,23600.0
2013-10-17 10:50:00,88.56,88.62,88.56,88.59,14100.0,68.233,68.2792,68.233,68.2561,14100.0
2013-10-17 10:55:00,88.6,88.6,88.57,88.59,2500.0,68.2638,68.2638,68.2407,68.2561,2500.0
2013-10-17 11:00:00,88.62,88.67,88.6,88.67,24400.0,68.2792,68.3177,68.2638,68.3177,24400.0
2013-10-17 11:05:00,88.68,88.71,88.65,88.69,20400.0,68.3254,68.3485,68.3023,68.3331,20400.0
2013-10-17 11:10:00,88.69,88.72,88.68,88.71,6000.0,68.3331,68.3562,68.3254,68.3485,6000.0
2013-10-17 11:15:00,88.71,88.76,88.71,88.73,2600.0,68.3485,68.3871,68.3485,68.3639,2600.0
2013-10-17 11:20:00,88.73,88.75,88.7,88.7,12300.0,68.3639,68.3794,68.3408,68.3408,12300.0
2013-10-17 11:25:00,88.72,88.76,88.7,88.76,12000.0,68.3562,68.3871,68.3408,68.3871,12000.0
2013-10-17 11:30:00,88.74,88.82,88.74,88.82,7300.0,68.3716,68.4333,68.3716,68.4333,7300.0
2013-10-17 11:35:00,88.83,88.86,88.8,88.81,52900.0,68.441,68.4641,68.4179,68.4256,52900.0
2013-10-17 11:40:00,88.82,88.86,88.81,88.86,12100.0,68.4333,68.4641,68.4256,68.4641,12100.0
2013-10-17 11:45:00,88.89,88.89,88.87,88.89,8900.0,68.4872,68.4872,68.4718,68.4872,8900.0
2013-10-17 11:50:00,88.91,88.93,88.87,88.87,23500.0,68.5026,68.518,68.4718,68.4718,23500.0
2013-10-17 11:55:00,88.87,88.89,88.84,88.86,25400.0,68.4718,68.4872,68.4487,68.4641,25400.0
2013-10-17 12:00:00,88.86,88.89,88.85,88.85,35500.0,68.4641,68.4872,68.4564,68.4564,35500.0
2013-10-17 12:05:00,88.84,88.85,88.81,88.84,26600.0,68.4487,68.4564,68.4256,68.4487,26600.0
2013-10-17 12:10:00,88.85,88.87,88.83,88.85,29400.0,68.4564,68.4718,68.441,68.4564,29400.0
2013-10-17 12:15:00,88.84,88.96,88.84,88.94,23300.0,68.4487,68.5412,68.4487,68.5257,23300.0
2013-10-17 12:20:00,88.95,88.97,88.94,88.94,6500.0,68.5334,68.5489,68.5257,68.5257,6500.0
2013-10-17 12:25:00,88.95,88.97,88.95,88.96,7400.0,68.5334,68.5489,68.5334,68.5412,7400.0
2013-10-17 12:30:00,88.96,88.97,88.94,88.95,6300.0,68.5412,68.5489,68.5257,68.5334,6300.0
2013-10-17 12:35:00,88.95,88.98,88.95,88.98,3700.0,68.5334,68.5566,68.5334,68.5566,3700.0
2013-10-17 12:40:00,88.98,88.98,88.96,88.97,3100.0,68.5566,68.5566,68.5412,68.5489,3100.0
2013-10-17 12:45:00,88.97,88.99,88.95,88.98,6200.0,68.5489,68.5643,68.5334,68.5566,6200.0
2013-10-17 12:50:00,88.99,89.04,88.99,89.03,3200.0,68.5643,68.6028,68.5643,68.5951,3200.0
2013-10-17 12:55:00,89.03,89.07,89.03,89.07,13200.0,68.5951,68.6259,68.5951,68.6259,13200.0
2013-10-17 13:00:00,89.08,89.09,89.04,89.05,3700.0,68.6336,68.6413,68.6028,68.6105,3700.0
2013-10-17 13:05:00,89.05,89.08,89.04,89.08,3500.0,68.6105,68.6336,68.6028,68.6336,3500.0
2013-10-17 13:10:00,89.06,89.07,89.01,89.01,4600.0,68.6182,68.6259,68.5797,68.5797,4600.0
2013-10-17 13:15:00,89.02,89.03,88.95,88.97,10200.0,68.5874,68.5951,68.5334,68.5489,10200.0
2013-10-17 13:20:00,88.97,88.97,88.95,88.95,2900.0,68.5489,68.5489,68.5334,68.5334,2900.0
2013-10-17 13:25:00,88.95,88.96,88.93,88.95,4600.0,68.5334,68.5412,68.518,68.5334,4600.0
2013-10-17 13:30:00,88.94,88.98,88.94,88.98,3800.0,68.5257,68.5566,68.5257,68.5566,3800.0
2013-10-17 13:35:00,88.98,88.99,88.96,88.98,9900.0,68.5566,68.5643,68.5412,68.5566,9900.0
2013-10-17 13:40:00,88.99,89.0,88.98,88.99,800.0,68.5643,68.572,68.5566,68.5643,800.0
2013-10-17 13:45:00,88.99,88.99,88.94,88.94,8100.0,68.5643,68.5643,68.5257,68.5257,8100.0
2013-10-17 13:50:00,88.93,88.96,88.92,88.95,2200.0,68.518,68.5412,68.5103,68.5334,2200.0
2013-10-17 13:55:00,88.94,88.95,88.91,88.91,7900.0,68.5257,68.5334,68.5026,68.5026,7900.0
2013-10-17 14:00:00,88.9,88.9,88.88,88.89,35700.0,68.4949,68.4949,68.4795,68.4872,35700.0
2013-10-17 14:05:00,88.89,88.92,88.89,88.89,10700.0,68.4872,68.5103,68.4872,68.4872,10700.0
2013-10-17 14:10:00,88.91,88.92,88.9,88.9,5000.0,68.5026,68.5103,68.4949,68.4949,5000.0
2013-10-17 14:15:00,88.89,88.9,88.87,88.88,3800.0,68.4872,68.4949,68.4718,68.4795,3800.0
2013-10-17 14:20:00,88.88,88.94,88.88,88.94,3400.0,68.4795,68.5257,68.4795,68.5257,3400.0
2013-10-17 14:25:00,88.94,88.96,88.91,88.91,8900.0,68.5257,68.5412,68.5026,68.5026,8900.0
2013-10-17 14:30:00,88.91,88.93,88.91,88.91,2400.0,68.5026,68.518,68.5026,68.5026,2400.0
2013-10-17 14:35:00,88.91,88.95,88.91,88.95,23300.0,68.5026,68.5334,68.5026,68.5334,23300.0
2013-10-17 14:40:00,88.95,88.98,88.94,88.95,8900.0,68.5334,68.5566,68.5257,68.5334,8900.0
2013-10-17 14:45:00,88.95,88.96,88.91,88.93,7700.0,68.5334,68.5412,68.5026,68.518,7700.0
2013-10-17 14:50:00,88.93,88.95,88.92,88.92,6200.0,68.518,68.5334,68.5103,68.5103,6200.0
2013-10-17 14:55:00,88.93,88.99,88.93,88.99,16500.0,68.518,68.5643,68.518,68.5643,16500.0
2013-10-17 15:00:00,88.99,88.99,88.95,88.97,7000.0,68.5643,68.5643,68.5334,68.5489,7000.0
2013-10-17 15:05:00,88.97,89.05,88.97,89.03,53500.0,68.5489,68.6105,68.5489,68.5951,53500.0
2013-10-17 15:10:00,89.03,89.08,89.02,89.07,21600.0,68.5951,68.6336,68.5874,68.6259,21600.0
2013-10-17 15:15:00,89.07,89.07,89.04,89.06,7400.0,68.6259,68.6259,68.6028,68.6182,7400.0
2013-10-17 15:20:00,89.05,89.06,89.02,89.06,6900.0,68.6105,68.6182,68.5874,68.6182,6900.0
2013-10-17 15:25:00,89.05,89.1,89.05,89.09,16200.0,68.6105,68.649,68.6105,68.6413,16200.0
2013-10-17 15:30:00,89.09,89.12,89.07,89.11,18600.0,68.6413,68.6644,68.6259,68.6567,18600.0
2013-10-17 15:35:00,89.13,89.15,89.12,89.15,12900.0,68.6721,68.6875,68.6644,68.6875,12900.0
2013-10-17 15:40:00,89.15,89.2,89.14,89.2,63300.0,68.6875,68.7261,68.6798,68.7261,63300.0
2013-10-17 15:45:00,89.2,89.29,89.19,89.28,27100.0,68.7261,68.7954,68.7184,68.7877,27100.0
2013-10-17 15:50:00,89.28,89.31,89.23,89.26,42200.0,68.7877,68.8108,68.7492,68.7723,42200.0
2013-10-17 15:55:00,89.27,89.31,89.24,89.26,29500.0,68.78,68.8108,68.7569,68.7723,29500.0
2013-10-18 09:30:00,89.62,89.62,89.48,89.52,20000.0,69.0497,69.0497,68.9418,68.9726,20000.0
2013-10-18 09:35:00,89.52,89.52,89.39,89.41,1400.0,68.9726,68.9726,68.8725,68.8879,1400.0
2013-10-18 09:40:00,89.4,89.49,89.4,89.48,2300.0,68.8802,68.9495,68.8802,68.9418,2300.0
2013-10-18 09:45:00,89.54,89.54,89.48,89.51,1200.0,68.988,68.988,68.9418,68.9649,1200.0
2013-10-18 09:50:00,89.51,89.55,89.5,89.54,900.0,68.9649,68.9957,68.9572,68.988,900.0
2013-10-18 09:55:00,89.56,89.56,89.51,89.54,7300.0,69.0034,69.0034,68.9649,68.988,7300.0
2013-10-18 10:00:00,89.54,89.55,89.47,89.48,4700.0,68.988,68.9957,68.9341,68.9418,4700.0
2013-10-18 10:05:00,89.47,89.52,89.47,89.5,6200.0,68.9341,68.9726,68.9341,68.9572,6200.0
2013-10-18 10:10:00,89.51,89.53,89.45,89.47,4500.0,68.9649,68.9803,68.9187,68.9341,4500.0
2013-10-18 10:15:00,89.44,89.47,89.43,89.46,7000.0,68.911,68.9341,68.9033,68.9264,7000.0
2013-10-18 10:20:00,89.45,89.46,89.42,89.42,15400.0,68.9187,68.9264,68.8956,68.8956,15400.0
2013-10-18 10:25:00,89.44,89.44,89.34,89.34,7200.0,68.911,68.911,68.8339,68.8339,7200.0
2013-10-18 10:30:00,89.36,89.36,89.25,89.26,11600.0,68.8493,68.8493,68.7646,68.7723,11600.0
2013-10-18 10:35:00,89.27,89.3,89.26,89.27,5800.0,68.78,68.8031,68.7723,68.78,5800.0
2013-10-18 10:40:00,89.3,89.36,89.3,89.34,4900.0,68.8031,68.8493,68.8031,68.8339,4900.0
2013-10-18 10:45:00,89.33,89.37,89.33,89.34,6500.0,68.8262,68.857,68.8262,68.8339,6500.0
2013-10-18 10:50:00,89.35,89.41,89.33,89.4,5100.0,68.8416,68.8879,68.8262,68.8802,5100.0
2013-10-18 10:55:00,89.39,89.39,89.37,89.38,4100.0,68.8725,68.8725,68.857,68.8647,4100.0
2013-10-18 11:00:00,89.37,89.41,89.36,89.39,10100.0,68.857,68.8879,68.8493,68.8725,10100.0
2013-10-18 11:05:00,89.4,89.44,89.39,89.43,2800.0,68.8802,68.911,68.8725,68.9033,2800.0
2013-10-18 11:10:00,89.44,89.49,89.44,89.47,112900.0,68.911,68.9495,68.911,68.9341,112900.0
2013-10-18 11:15:00,89.47,89.51,89.47,89.49,8800.0,68.9341,68.9649,68.9341,68.9495,8800.0
2013-10-18 11:20:00,89.48,89.49,89.45,89.45,103700.0,68.9418,68.9495,68.9187,68.9187,103700.0
2013-10-18 11:25:00,89.47,89.51,89.47,89.51,105000.0,68.9341,68.9649,68.9341,68.9649,105000.0
2013-10-18 11:30:00,89.51,89.55,89.49,89.55,10300.0,68.9649,68.9957,68.9495,68.9957,10300.0
2013-10-18 11:35:00,89.56,89.59,89.54,89.56,40100.0,69.0034,69.0265,68.988,69.0034,40100.0
2013-10-18 11:40:00,89.54,89.57,89.54,89.54,13000.0,68.988,69.0111,68.988,68.988,13000.0
2013-10-18 11:45:00,89.55,89.55,89.52,89.55,23500.0,68.9957,68.9957,68.9726,68.9957,23500.0
2013-10-18 11:50:00,89.54,89.55,89.51,89.52,4200.0,68.988,68.9957,68.9649,68.9726,4200.0
2013-10-18 11:55:00,89.53,89.54,89.49,89.51,1800.0,68.9803,68.988,68.9495,68.9649,1800.0
2013-10-18 12:00:00,89.5,89.52,89.45,89.52,108000.0,68.9572,68.9726,68.9187,68.9726,108000.0
2013-10-18 12:05:00,89.51,89.55,89.5,89.55,13500.0,68.9649,68.9957,68.9572,68.9957,13500.0
2013-10-18 12:10:00,89.56,89.58,89.55,89.56,4400.0,69.0034,69.0188,68.9957,69.0034,4400.0
2013-10-18 12:15:00,89.56,89.57,89.54,89.54,1700.0,69.0034,69.0111,68.988,68.988,1700.0
2013-10-18 12:20:00,89.53,89.55,89.52,89.55,2400.0,68.9803,68.9957,68.9726,68.9957,2400.0
2013-10-18 12:25:00,89.55,89.55,89.52,89.52,2800.0,68.9957,68.9957,68.9726,68.9726,2800.0
2013-10-18 12:30:00,89.53,89.54,89.53,89.54,1000.0,68.9803,68.988,68.9803,68.988,1000.0
2013-10-18 12:35:00,89.56,89.59,89.56,89.58,9300.0,69.0034,69.0265,69.0034,69.0188,9300.0
2013-10-18 12:40:00,89.59,89.6,89.54,89.55,1900.0,69.0265,69.0343,68.988,68.9957,1900.0
2013-10-18 12:45:00,89.56,89.58,89.56,89.58,1600.0,69.0034,69.0188,69.0034,69.0188,1600.0
2013-10-18 12:50:00,89.59,89.59,89.56,89.58,52100.0,69.0265,69.0265,69.0034,69.0188,52100.0
2013-10-18 12:55:00,89.59,89.59,89.55,89.55,5900.0,69.0265,69.0265,68.9957,68.9957,5900.0
2013-10-18 13:00:00,89.56,89.58,89.56,89.58,2600.0,69.0034,69.0188,69.0034,69.0188,2600.0
2013-10-18 13:05:00,89.59,89.64,89.59,89.63,6700.0,69.0265,69.0651,69.0265,69.0574,6700.0
2013-10-18 13:10:00,89.64,89.65,89.62,89.63,4100.0,69.0651,69.0728,69.0497,69.0574,4100.0
2013-10-18 13:15:00,89.62,89.66,89.62,89.64,57200.0,69.0497,69.0805,69.0497,69.0651,57200.0
2013-10-18 13:20:00,89.64,89.65,89.62,89.62,3800.0,69.0651,69.0728,69.0497,69.0497,3800.0
2013-10-18 13:25:00,89.61,89.66,89.61,89.66,8900.0,69.042,69.0805,69.042,69.0805,8900.0
2013-10-18 13:30:00,89.66,89.66,89.6,89.63,4600.0,69.0805,69.0805,69.0343,69.0574,4600.0
2013-10-18 13:35:00,89.64,89.66,89.62,89.65,3600.0,69.0651,69.0805,69.0497,69.0728,3600.0
2013-10-18 13:40:00,89.66,89.69,89.65,89.69,61600.0,69.0805,69.1036,69.0728,69.1036,61600.0
2013-10-18 13:45:00,89.68,89.7,89.68,89.68,1000.0,69.0959,69.1113,69.0959,69.0959,1000.0
2013-10-18 13:50:00,89.69,89.73,89.69,89.72,5400.0,69.1036,69.1344,69.1036,69.1267,5400.0
2013-10-18 13:55:00,89.72,89.75,89.71,89.75,17800.0,69.1267,69.1498,69.119,69.1498,17800.0
2013-10-18 14:00:00,89.75,89.77,89.74,89.74,7000.0,69.1498,69.1652,69.1421,69.1421,7000.0
2013-10-18 14:05:00,89.75,89.75,89.71,89.73,77800.0,69.1498,69.1498,69.119,69.1344,77800.0
2013-10-18 14:10:00,89.74,89.74,89.65,89.65,22700.0,69.1421,69.1421,69.0728,69.0728,22700.0
2013-10-18 14:15:00,89.66,89.7,89.66,89.7,1300.0,69.0805,69.1113,69.0805,69.1113,1300.0
2013-10-18 14:20:00,89.71,89.73,89.69,89.73,7100.0,69.119,69.1344,69.1036,69.1344,7100.0
2013-10-18 14:25:00,89.72,89.72,89.69,89.72,4500.0,69.1267,69.1267,69.1036,69.1267,4500.0
2013-10-18 14:30:00,89.72,89.73,89.7,89.73,3400.0,69.1267,69.1344,69.1113,69.1344,3400.0
2013-10-18 14:35:00,89.72,89.76,89.72,89.74,5900.0,69.1267,69.1575,69.1267,69.1421,5900.0
2013-10-18 14:40:00,89.78,89.78,89.76,89.77,12300.0,69.1729,69.1729,69.1575,69.1652,12300.0
2013-10-18 14:45:00,89.76,89.78,89.75,89.77,4900.0,69.1575,69.1729,69.1498,69.1652,4900.0
2013-10-18 14:50:00,89.75,89.77,89.75,89.76,5800.0,69.1498,69.1652,69.1498,69.1575,5800.0
2013-10-18 14:55:00,89.74,89.74,89.69,89.69,3300.0,69.1421,69.1421,69.1036,69.1036,3300.0
2013-10-18 15:00:00,89.7,89.7,89.66,89.66,10900.0,69.1113,69.1113,69.0805,69.0805,10900.0
2013-10-18 15:05:00,89.66,89.68,89.64,89.67,7600.0,69.0805,69.0959,69.0651,69.0882,7600.0
2013-10-18 15:10:00,89.69,89.69,89.65,89.65,13000.0,69.1036,69.1036,69.0728,69.0728,13000.0
2013-10-18 15:15:00,89.65,89.65,89.61,89.64,5200.0,69.0728,69.0728,69.042,69.0651,5200.0
2013-10-18 15:20:00,89.64,89.64,89.61,89.62,8900.0,69.0651,69.0651,69.042,69.0497,8900.0
2013-10-18 15:25:00,89.6,89.65,89.6,89.65,11900.0,69.0343,69.0728,69.0343,69.0728,11900.0
2013-10-18 15:30:00,89.65,89.68,89.59,89.6,22100.0,69.0728,69.0959,69.0265,69.0343,22100.0
2013-10-18 15:35:00,89.59,89.62,89.59,89.6,13700.0,69.0265,69.0497,69.0265,69.0343,13700.0
2013-10-18 15:40:00,89.59,89.61,89.58,89.58,22000.0,69.0265,69.042,69.0188,69.0188,22000.0
2013-10-18 15:45:00,89.58,89.64,89.58,89.6,29100.0,69.0188,69.0651,69.0188,69.0343,29100.0
2013-10-18 15:50:00,89.62,89.65,89.59,89.65,32600.0,69.0497,69.0728,69.0265,69.0728,32600.0
2013-10-18 15:55:00,89.63,89.71,89.62,89.71,35100.0,69.0574,69.119,69.0497,69.119,35100.0
2013-10-21 09:30:00,89.75,89.77,89.68,89.68,93600.0,69.1498,69.1652,69.0959,69.0959,93600.0
2013-10-21 09:35:00,89.69,89.7,89.67,89.67,5800.0,69.1036,69.1113,69.0882,69.0882,5800.0
2013-10-21 09:40:00,89.66,89.72,89.66,89.72,1800.0,69.0805,69.1267,69.0805,69.1267,1800.0
2013-10-21 09:45:00,89.71,89.72,89.68,89.72,5000.0,69.119,69.1267,69.0959,69.1267,5000.0
2013-10-21 09:50:00,89.71,89.79,89.71,89.75,8200.0,69.119,69.1806,69.119,69.1498,8200.0
2013-10-21 09:55:00,89.73,89.82,89.73,89.82,4600.0,69.1344,69.2038,69.1344,69.2038,4600.0
2013-10-21 10:00:00,89.84,89.9,89.79,89.9,5100.0,69.2192,69.2654,69.1806,69.2654,5100.0
2013-10-21 10:05:00,89.86,89.86,89.79,89.81,7200.0,69.2346,69.2346,69.1806,69.1961,7200.0
2013-10-21 10:10:00,89.8,89.82,89.75,89.79,3200.0,69.1883,69.2038,69.1498,69.1806,3200.0
2013-10-21 10:15:00,89.77,89.77,89.71,89.74,5000.0,69.1652,69.1652,69.119,69.1421,5000.0
2013-10-21 10:20:00,89.73,89.75,89.7,89.72,44900.0,69.1344,69.1498,69.1113,69.1267,44900.0
2013-10-21 10:25:00,89.72,89.75,89.67,89.67,6000.0,69.1267,69.1498,69.0882,69.0882,6000.0
2013-10-21 10:30:00,89.68,89.72,89.66,89.68,39300.0,69.0959,69.1267,69.0805,69.0959,39300.0
2013-10-21 10:35:00,89.67,89.7,89.65,89.65,45100.0,69.0882,69.1113,69.0728,69.0728,45100.0
2013-10-21 10:40:00,89.66,89.66,89.6,89.6,9300.0,69.0805,69.0805,69.0343,69.0343,9300.0
2013-10-21 10:45:00,89.6,89.63,89.6,89.61,20600.0,69.0343,69.0574,69.0343,69.042,20600.0
2013-10-21 10:50:00,89.6,89.62,89.54,89.54,6300.0,69.0343,69.0497,68.988,68.988,6300.0
2013-10-21 10:55:00,89.55,89.6,89.55,89.59,9500.0,68.9957,69.0343,68.9957,69.0265,9500.0
2013-10-21 11:00:00,89.58,89.62,89.58,89.61,28800.0,69.0188,69.0497,69.0188,69.042,28800.0
2013-10-21 11:05:00,89.62,89.62,89.57,89.58,3100.0,69.0497,69.0497,69.0111,69.0188,3100.0
2013-10-21 11:10:00,89.57,89.62,89.57,89.62,4600.0,69.0111,69.0497,69.0111,69.0497,4600.0
2013-10-21 11:15:00,89.62,89.64,89.61,89.62,7900.0,69.0497,69.0651,69.042,69.0497,7900.0
2013-10-21 11:20:00,89.62,89.63,89.6,89.6,16300.0,69.0497,69.0574,69.0343,69.0343,16300.0
2013-10-21 11:25:00,89.6,89.65,89.59,89.65,6800.0,69.0343,69.0728,69.0265,69.0728,6800.0
2013-10-21 11:30:00,89.64,89.64,89.58,89.61,9300.0,69.0651,69.0651,69.0188,69.042,9300.0
2013-10-21 11:35:00,89.63,89.63,89.57,89.57,6300.0,69.0574,69.0574,69.0111,69.0111,6300.0
2013-10-21 11:40:00,89.57,89.63,89.57,89.59,12600.0,69.0111,69.0574,69.0111,69.0265,12600.0
2013-10-21 11:45:00,89.58,89.6,89.57,89.57,139500.0,69.0188,69.0343,69.0111,69.0111,139500.0
2013-10-21 11:50:00,89.57,89.61,89.57,89.61,6500.0,69.0111,69.042,69.0111,69.042,6500.0
2013-10-21 11:55:00,89.61,89.69,89.61,89.68,9700.0,69.042,69.1036,69.042,69.0959,9700.0
2013-10-21 12:00:00,89.67,89.67,89.65,89.66,15800.0,69.0882,69.0882,69.0728,69.0805,15800.0
2013-10-21 12:05:00,89.66,89.66,89.64,89.64,4100.0,69.0805,69.0805,69.0651,69.0651,4100.0
2013-10-21 12:10:00,89.64,89.67,89.63,89.67,8900.0,69.0651,69.0882,69.0574,69.0882,8900.0
2013-10-21 12:15:00,89.67,89.69,89.66,89.69,3300.0,69.0882,69.1036,69.0805,69.1036,3300.0
2013-10-21 12:20:00,89.66,89.66,89.66,89.66,200.0,69.0805,69.0805,69.0805,69.0805,200.0
2013-10-21 12:25:00,89.66,89.68,89.66,89.68,2000.0,69.0805,69.0959,69.0805,69.0959,2000.0
2013-10-21 12:30:00,89.68,89.7,89.68,89.69,3600.0,69.0959,69.1113,69.0959,69.1036,3600.0
2013-10-21 12:35:00,89.7,89.7,89.7,89.7,1100.0,69.1113,69.1113,69.1113,69.1113,1100.0
2013-10-21 12:40:00,89.71,89.72,89.66,89.7,7300.0,69.119,69.1267,69.0805,69.1113,7300.0
2013-10-21 12:45:00,89.69,89.7,89.68,89.69,4300.0,69.1036,69.1113,69.0959,69.1036,4300.0
2013-10-21 12:50:00,89.69,89.71,89.67,89.71,10300.0,69.1036,69.119,69.0882,69.119,10300.0
2013-10-21 12:55:00,89.71,89.73,89.7,89.73,7400.0,69.119,69.1344,69.1113,69.1344,7400.0
2013-10-21 13:00:00,89.73,89.74,89.71,89.71,4500.0,69.1344,69.1421,69.119,69.119,4500.0
2013-10-21 13:05:00,89.7,89.74,89.7,89.72,9900.0,69.1113,69.1421,69.1113,69.1267,9900.0
2013-10-21 13:10:00,89.72,89.75,89.72,89.74,1900.0,69.1267,69.1498,69.1267,69.1421,1900.0
2013-10-21 13:15:00,89.75,89.76,89.73,89.73,5600.0,69.1498,69.1575,69.1344,69.1344,5600.0
2013-10-21 13:20:00,89.73,89.74,89.72,89.72,7800.0,69.1344,69.1421,69.1267,69.1267,7800.0
2013-10-21 13:25:00,89.71,89.72,89.68,89.69,16000.0,69.119,69.1267,69.0959,69.1036,16000.0
2013-10-21 13:30:00,89.69,89.72,89.68,89.7,4100.0,69.1036,69.1267,69.0959,69.1113,4100.0
2013-10-21 13:35:00,89.71,89.73,89.68,89.72,6100.0,69.119,69.1344,69.0959,69.1267,6100.0
2013-10-21 13:40:00,89.73,89.73,89.69,89.69,3800.0,69.1344,69.1344,69.1036,69.1036,3800.0
2013-10-21 13:45:00,89.7,89.7,89.68,89.68,20400.0,69.1113,69.1113,69.0959,69.0959,20400.0
2013-10-21 13:50:00,89.69,89.72,89.69,89.72,3100.0,69.1036,69.1267,69.1036,69.1267,3100.0
2013-10-21 13:55:00,89.71,89.72,89.7,89.71,5100.0,69.119,69.1267,69.1113,69.119,5100.0
2013-10-21 14:00:00,89.71,89.71,89.66,89.67,12300.0,69.119,69.119,69.0805,69.0882,12300.0
2013-10-21 14:05:00,89.66,89.67,89.66,89.67,31300.0,69.0805,69.0882,69.0805,69.0882,31300.0
2013-10-21 14:10:00,89.66,89.68,89.64,89.66,24900.0,69.0805,69.0959,69.0651,69.0805,24900.0
2013-10-21 14:15:00,89.66,89.67,89.63,89.65,20300.0,69.0805,69.0882,69.0574,69.0728,20300.0
2013-10-21 14:20:00,89.64,89.64,89.54,89.56,23700.0,69.0651,69.0651,68.988,69.0034,23700.0
2013-10-21 14:25:00,89.56,89.58,89.52,89.57,8400.0,69.0034,69.0188,68.9726,69.0111,8400.0
2013-10-21 14:30:00,89.59,89.6,89.55,89.6,34900.0,69.0265,69.0343,68.9957,69.0343,34900.0
2013-10-21 14:35:00,89.6,89.61,89.58,89.59,6600.0,69.0343,69.042,69.0188,69.0265,6600.0
2013-10-21 14:40:00,89.6,89.6,89.58,89.58,7500.0,69.0343,69.0343,69.0188,69.0188,7500.0
2013-10-21 14:45:00,89.59,89.62,89.59,89.61,11200.0,69.0265,69.0497,69.0265,69.042,11200.0
2013-10-21 14:50:00,89.62,89.62,89.6,89.6,35600.0,69.0497,69.0497,69.0343,69.0343,35600.0
2013-10-21 14:55:00,89.6,89.61,89.55,89.56,7200.0,69.0343,69.042,68.9957,69.0034,7200.0
2013-10-21 15:00:00,89.55,89.62,89.55,89.62,10000.0,68.9957,69.0497,68.9957,69.0497,10000.0
2013-10-21 15:05:00,89.61,89.64,89.61,89.63,5600.0,69.042,69.0651,69.042,69.0574,5600.0
2013-10-21 15:10:00,89.62,89.63,89.61,89.63,2100.0,69.0497,69.0574,69.042,69.0574,2100.0
2013-10-21 15:15:00,89.63,89.67,89.62,89.64,6300.0,69.0574,69.0882,69.0497,69.0651,6300.0
2013-10-21 15:20:00,89.65,89.67,89.65,89.66,11000.0,69.0728,69.0882,69.0728,69.0805,11000.0
2013-10-21 15:25:00,89.66,89.66,89.61,89.64,54300.0,69.0805,69.0805,69.042,69.0651,54300.0
2013-10-21 15:30:00,89.63,89.64,89.58,89.64,13900.0,69.0574,69.0651,69.0188,69.0651,13900.0
2013-10-21 15:35:00,89.64,89.64,89.6,89.61,32100.0,69.0651,69.0651,69.0343,69.042,32100.0
2013-10-21 15:40:00,89.62,89.63,89.6,89.62,31500.0,69.0497,69.0574,69.0343,69.0497,31500.0
2013-10-21 15:45:00,89.63,89.68,89.6,89.66,23500.0,69.0574,69.0959,69.0343,69.0805,23500.0
2013-10-21 15:50:00,89.66,89.68,89.61,89.67,39900.0,69.0805,69.0959,69.042,69.0882,39900.0
2013-10-21 15:55:00,89.67,89.7,89.64,89.67,143200.0,69.0882,69.1113,69.0651,69.0882,143200.0
2013-10-22 09:30:00,90.0,90.02,89.93,90.02,16900.0,69.3424,69.3579,69.2885,69.3579,16900.0
2013-10-22 09:35:00,90.01,90.06,89.98,90.02,4300.0,69.3501,69.3887,69.327,69.3579,4300.0
2013-10-22 09:40:00,90.0,90.05,90.0,90.03,5000.0,69.3424,69.381,69.3424,69.3656,5000.0
2013-10-22 09:45:00,90.01,90.07,90.01,90.07,3600.0,69.3501,69.3964,69.3501,69.3964,3600.0
2013-10-22 09:50:00,90.04,90.24,90.04,90.23,8000.0,69.3733,69.5274,69.3733,69.5196,8000.0
2013-10-22 09:55:00,90.23,90.26,90.2,90.22,2800.0,69.5196,69.5428,69.4965,69.5119,2800.0
2013-10-22 10:00:00,90.24,90.31,90.24,90.31,6600.0,69.5274,69.5813,69.5274,69.5813,6600.0
2013-10-22 10:05:00,90.32,90.33,90.28,90.33,5900.0,69.589,69.5967,69.5582,69.5967,5900.0
2013-10-22 10:10:00,90.33,90.39,90.32,90.38,9300.0,69.5967,69.6429,69.589,69.6352,9300.0
2013-10-22 10:15:00,90.39,90.44,90.37,90.39,5800.0,69.6429,69.6814,69.6275,69.6429,5800.0
2013-10-22 10:20:00,90.42,90.45,90.4,90.41,5400.0,69.666,69.6892,69.6506,69.6583,5400.0
2013-10-22 10:25:00,90.42,90.42,90.33,90.36,7000.0,69.666,69.666,69.5967,69.6198,7000.0
2013-10-22 10:30:00,90.37,90.37,90.32,90.34,5500.0,69.6275,69.6275,69.589,69.6044,5500.0
2013-10-22 10:35:00,90.34,90.37,90.33,90.36,7000.0,69.6044,69.6275,69.5967,69.6198,7000.0
2013-10-22 10:40:00,90.35,90.35,90.29,90.29,17600.0,69.6121,69.6121,69.5659,69.5659,17600.0
2013-10-22 10:45:00,90.28,90.28,90.19,90.19,7800.0,69.5582,69.5582,69.4888,69.4888,7800.0
2013-10-22 10:50:00,90.18,90.18,90.06,90.06,15100.0,69.4811,69.4811,69.3887,69.3887,15100.0
2013-10-22 10:55:00,90.07,90.07,89.91,90.06,28700.0,69.3964,69.3964,69.2731,69.3887,28700.0
2013-10-22 11:00:00,90.05,90.09,90.03,90.08,15700.0,69.381,69.4118,69.3656,69.4041,15700.0
2013-10-22 11:05:00,90.08,90.12,90.06,90.06,13500.0,69.4041,69.4349,69.3887,69.3887,13500.0
2013-10-22 11:10:00,90.1,90.12,90.03,90.03,9700.0,69.4195,69.4349,69.3656,69.3656,9700.0
2013-10-22 11:15:00,90.0,90.04,89.98,90.03,20400.0,69.3424,69.3733,69.327,69.3656,20400.0
2013-10-22 11:20:00,90.02,90.04,89.94,89.96,17900.0,69.3579,69.3733,69.2962,69.3116,17900.0
2013-10-22 11:25:00,89.96,90.02,89.95,90.01,12300.0,69.3116,69.3579,69.3039,69.3501,12300.0
2013-10-22 11:30:00,90.0,90.06,89.94,90.0,15200.0,69.3424,69.3887,69.2962,69.3424,15200.0
2013-10-22 11:35:00,90.01,90.1,90.01,90.07,15300.0,69.3501,69.4195,69.3501,69.3964,15300.0
2013-10-22 11:40:00,90.07,90.1,90.05,90.07,6500.0,69.3964,69.4195,69.381,69.3964,6500.0
2013-10-22 11:45:00,90.07,90.11,90.05,90.09,7500.0,69.3964,69.4272,69.381,69.4118,7500.0
2013-10-22 11:50:00,90.1,90.14,90.1,90.14,9100.0,69.4195,69.4503,69.4195,69.4503,9100.0
2013-10-22 11:55:00,90.16,90.17,90.15,90.16,2900.0,69.4657,69.4734,69.458,69.4657,2900.0
2013-10-22 12:00:00,90.17,90.18,90.13,90.14,7600.0,69.4734,69.4811,69.4426,69.4503,7600.0
2013-10-22 12:05:00,90.13,90.16,90.13,90.16,2300.0,69.4426,69.4657,69.4426,69.4657,2300.0
2013-10-22 12:10:00,90.15,90.15,90.06,90.06,2800.0,69.458,69.458,69.3887,69.3887,2800.0
2013-10-22 12:15:00,90.05,90.07,90.05,90.06,2200.0,69.381,69.3964,69.381,69.3887,2200.0
2013-10-22 12:20:00,90.04,90.09,90.04,90.09,5900.0,69.3733,69.4118,69.3733,69.4118,5900.0
2013-10-22 12:25:00,90.1,90.11,90.06,90.08,5500.0,69.4195,69.4272,69.3887,69.4041,5500.0
2013-10-22 12:30:00,90.08,90.1,90.07,90.1,3300.0,69.4041,69.4195,69.3964,69.4195,3300.0
2013-10-22 12:35:00,90.1,90.1,90.06,90.06,8000.0,69.4195,69.4195,69.3887,69.3887,8000.0
2013-10-22 12:40:00,90.05,90.07,90.01,90.01,8200.0,69.381,69.3964,69.3501,69.3501,8200.0
2013-10-22 12:45:00,90.03,90.04,90.01,90.03,2100.0,69.3656,69.3733,69.3501,69.3656,2100.0
2013-10-22 12:50:00,90.04,90.05,90.03,90.05,4100.0,69.3733,69.381,69.3656,69.381,4100.0
2013-10-22 12:55:00,90.04,90.07,90.04,90.06,8200.0,69.3733,69.3964,69.3733,69.3887,8200.0
2013-10-22 13:00:00,90.06,90.09,90.04,90.08,4200.0,69.3887,69.4118,69.3733,69.4041,4200.0
2013-10-22 13:05:00,90.1,90.11,90.1,90.1,5700.0,69.4195,69.4272,69.4195,69.4195,5700.0
2013-10-22 13:10:00,90.09,90.1,90.07,90.09,3100.0,69.4118,69.4195,69.3964,69.4118,3100.0
2013-10-22 13:15:00,90.09,90.12,90.09,90.12,2300.0,69.4118,69.4349,69.4118,69.4349,2300.0
2013-10-22 13:20:00,90.12,90.12,90.08,90.09,25600.0,69.4349,69.4349,69.4041,69.4118,25600.0
2013-10-22 13:25:00,90.09,90.12,90.09,90.09,2600.0,69.4118,69.4349,69.4118,69.4118,2600.0
2013-10-22 13:30:00,90.09,90.1,90.05,90.1,10000.0,69.4118,69.4195,69.381,69.4195,10000.0
2013-10-22 13:35:00,90.11,90.14,90.11,90.13,12500.0,69.4272,69.4503,69.4272,69.4426,12500.0
2013-10-22 13:40:00,90.13,90.15,90.12,90.14,17200.0,69.4426,69.458,69.4349,69.4503,17200.0
2013-10-22 13:45:00,90.13,90.17,90.13,90.16,6800.0,69.4426,69.4734,69.4426,69.4657,6800.0
2013-10-22 13:50:00,90.16,90.21,90.16,90.2,11800.0,69.4657,69.5042,69.4657,69.4965,11800.0
2013-10-22 13:55:00,90.2,90.2,90.17,90.19,2600.0,69.4965,69.4965,69.4734,69.4888,2600.0
2013-10-22 14:00:00,90.19,90.21,90.18,90.19,10500.0,69.4888,69.5042,69.4811,69.4888,10500.0
2013-10-22 14:05:00,90.19,90.19,90.15,90.18,6100.0,69.4888,69.4888,69.458,69.4811,6100.0
2013-10-22 14:10:00,90.19,90.26,90.19,90.22,15500.0,69.4888,69.5428,69.4888,69.5119,15500.0
2013-10-22 14:15:00,90.22,90.22,90.19,90.19,3900.0,69.5119,69.5119,69.4888,69.4888,3900.0
2013-10-22 14:20:00,90.18,90.2,90.11,90.14,14600.0,69.4811,69.4965,69.4272,69.4503,14600.0
2013-10-22 14:25:00,90.14,90.14,90.09,90.12,9100.0,69.4503,69.4503,69.4118,69.4349,9100.0
2013-10-22 14:30:00,90.12,90.17,90.1,90.16,9000.0,69.4349,69.4734,69.4195,69.4657,9000.0
2013-10-22 14:35:00,90.17,90.18,90.14,90.18,25600.0,69.4734,69.4811,69.4503,69.4811,25600.0
2013-10-22 14:40:00,90.2,90.21,90.17,90.2,3900.0,69.4965,69.5042,69.4734,69.4965,3900.0
2013-10-22 14:45:00,90.21,90.29,90.21,90.28,14800.0,69.5042,69.5659,69.5042,69.5582,14800.0
2013-10-22 14:50:00,90.29,90.31,90.24,90.29,29600.0,69.5659,69.5813,69.5274,69.5659,29600.0
2013-10-22 14:55:00,90.29,90.3,90.25,90.25,46200.0,69.5659,69.5736,69.5351,69.5351,46200.0
2013-10-22 15:00:00,90.26,90.33,90.26,90.33,18300.0,69.5428,69.5967,69.5428,69.5967,18300.0
2013-10-22 15:05:00,90.33,90.33,90.3,90.33,12500.0,69.5967,69.5967,69.5736,69.5967,12500.0
2013-10-22 15:10:00,90.34,90.4,90.32,90.37,28700.0,69.6044,69.6506,69.589,69.6275,28700.0
2013-10-22 15:15:00,90.37,90.38,90.3,90.31,14600.0,69.6275,69.6352,69.5736,69.5813,14600.0
2013-10-22 15:20:00,90.31,90.34,90.3,90.33,7800.0,69.5813,69.6044,69.5736,69.5967,7800.0
2013-10-22 15:25:00,90.33,90.35,90.32,90.33,4200.0,69.5967,69.6121,69.589,69.5967,4200.0
2013-10-22 15:30:00,90.33,90.33,90.28,90.28,18600.0,69.5967,69.5967,69.5582,69.5582,18600.0
2013-10-22 15:35:00,90.29,90.31,90.27,90.27,22800.0,69.5659,69.5813,69.5505,69.5505,22800.0
2013-10-22 15:40:00,90.28,90.31,90.28,90.29,10500.0,69.5582,69.5813,69.5582,69.5659,10500.0
2013-10-22 15:45:00,90.3,90.3,90.2,90.22,30100.0,69.5736,69.5736,69.4965,69.5119,30100.0
2013-10-22 15:50:00,90.23,90.28,90.23,90.27,35700.0,69.5196,69.5582,69.5196,69.5505,35700.0
2013-10-22 15:55:00,90.26,90.26,90.19,90.22,31600.0,69.5428,69.5428,69.4888,69.5119,31600.0
2013-10-23 09:30:00,89.93,89.93,89.87,89.89,13000.0,69.2885,69.2885,69.2423,69.2577,13000.0
2013-10-23 09:35:00,89.87,89.87,89.74,89.81,11900.0,69.2423,69.2423,69.1421,69.1961,11900.0
2013-10-23 09:40:00,89.75,89.81,89.75,89.77,1900.0,69.1498,69.1961,69.1498,69.1652,1900.0
2013-10-23 09:45:00,89.7,89.73,89.67,89.7,6500.0,69.1113,69.1344,69.0882,69.1113,6500.0
2013-10-23 09:50:00,89.73,89.73,89.63,89.66,8000.0,69.1344,69.1344,69.0574,69.0805,8000.0
2013-10-23 09:55:00,89.68,89.68,89.55,89.56,5800.0,69.0959,69.0959,68.9957,69.0034,5800.0
2013-10-23 10:00:00,89.54,89.59,89.52,89.56,3600.0,68.988,69.0265,68.9726,69.0034,3600.0
2013-10-23 10:05:00,89.53,89.67,89.53,89.67,11600.0,68.9803,69.0882,68.9803,69.0882,11600.0
2013-10-23 10:10:00,89.65,89.78,89.65,89.77,5300.0,69.0728,69.1729,69.0728,69.1652,5300.0
2013-10-23 10:15:00,89.79,89.79,89.72,89.74,8700.0,69.1806,69.1806,69.1267,69.1421,8700.0
2013-10-23 10:20:00,89.78,89.78,89.61,89.66,99500.0,69.1729,69.1729,69.042,69.0805,99500.0
2013-10-23 10:25:00,89.65,89.66,89.55,89.57,57700.0,69.0728,69.0805,68.9957,69.0111,57700.0
2013-10-23 10:30:00,89.57,89.64,89.52,89.64,87300.0,69.0111,69.0651,68.9726,69.0651,87300.0
2013-10-23 10:35:00,89.64,89.67,89.61,89.67,47300.0,69.0651,69.0882,69.042,69.0882,47300.0
2013-10-23 10:40:00,89.67,89.73,89.67,89.71,7300.0,69.0882,69.1344,69.0882,69.119,7300.0
2013-10-23 10:45:00,89.7,89.7,89.59,89.63,10800.0,69.1113,69.1113,69.0265,69.0574,10800.0
2013-10-23 10:50:00,89.62,89.62,89.44,89.48,15800.0,69.0497,69.0497,68.911,68.9418,15800.0
2013-10-23 10:55:00,89.52,89.61,89.52,89.59,6000.0,68.9726,69.042,68.9726,69.0265,6000.0
2013-10-23 11:00:00,89.61,89.66,89.6,89.64,12400.0,69.042,69.0805,69.0343,69.0651,12400.0
2013-10-23 11:05:00,89.66,89.69,89.64,89.66,4900.0,69.0805,69.1036,69.0651,69.0805,4900.0
2013-10-23 11:10:00,89.63,89.64,89.59,89.59,16400.0,69.0574,69.0651,69.0265,69.0265,16400.0
2013-10-23 11:15:00,89.6,89.64,89.59,89.64,5800.0,69.0343,69.0651,69.0265,69.0651,5800.0
2013-10-23 11:20:00,89.64,89.8,89.64,89.75,10800.0,69.0651,69.1883,69.0651,69.1498,10800.0
2013-10-23 11:25:00,89.75,89.75,89.66,89.66,9000.0,69.1498,69.1498,69.0805,69.0805,9000.0
2013-10-23 11:30:00,89.69,89.76,89.67,89.71,29900.0,69.1036,69.1575,69.0882,69.119,29900.0
2013-10-23 11:35:00,89.72,89.73,89.69,89.7,7000.0,69.1267,69.1344,69.1036,69.1113,7000.0
2013-10-23 11:40:00,89.7,89.76,89.7,89.74,5000.0,69.1113,69.1575,69.1113,69.1421,5000.0
2013-10-23 11:45:00,89.76,89.78,89.75,89.76,2500.0,69.1575,69.1729,69.1498,69.1575,2500.0
2013-10-23 11:50:00,89.76,89.76,89.68,89.68,15700.0,69.1575,69.1575,69.0959,69.0959,15700.0
2013-10-23 11:55:00,89.7,89.73,89.7,89.71,6000.0,69.1113,69.1344,69.1113,69.119,6000.0
2013-10-23 12:00:00,89.71,89.72,89.65,89.65,8500.0,69.119,69.1267,69.0728,69.0728,8500.0
2013-10-23 12:05:00,89.65,89.67,89.62,89.63,6000.0,69.0728,69.0882,69.0497,69.0574,6000.0
2013-10-23 12:10:00,89.63,89.65,89.62,89.65,4200.0,69.0574,69.0728,69.0497,69.0728,4200.0
2013-10-23 12:15:00,89.68,89.69,89.6,89.61,5200.0,69.0959,69.1036,69.0343,69.042,5200.0
2013-10-23 12:20:00,89.6,89.63,89.56,89.57,10800.0,69.0343,69.0574,69.0034,69.0111,10800.0
2013-10-23 12:25:00,89.56,89.59,89.56,89.57,12200.0,69.0034,69.0265,69.0034,69.0111,12200.0
2013-10-23 12:30:00,89.58,89.6,89.56,89.56,4900.0,69.0188,69.0343,69.0034,69.0034,4900.0
2013-10-23 12:35:00,89.55,89.62,89.55,89.59,5500.0,68.9957,69.0497,68.9957,69.0265,5500.0
2013-10-23 12:40:00,89.58,89.58,89.52,89.55,13600.0,69.0188,69.0188,68.9726,68.9957,13600.0
2013-10-23 12:45:00,89.56,89.61,89.56,89.61,10100.0,69.0034,69.042,69.0034,69.042,10100.0
2013-10-23 12:50:00,89.61,89.63,89.61,89.63,5900.0,69.042,69.0574,69.042,69.0574,5900.0
2013-10-23 12:55:00,89.61,89.72,89.61,89.69,5700.0,69.042,69.1267,69.042,69.1036,5700.0
2013-10-23 13:00:00,89.7,89.7,89.67,89.67,5500.0,69.1113,69.1113,69.0882,69.0882,5500.0
2013-10-23 13:05:00,89.68,89.72,89.67,89.68,10900.0,69.0959,69.1267,69.0882,69.0959,10900.0
2013-10-23 13:10:00,89.68,89.68,89.66,89.66,3800.0,69.0959,69.0959,69.0805,69.0805,3800.0
2013-10-23 13:15:00,89.67,89.73,89.67,89.72,22600.0,69.0882,69.1344,69.0882,69.1267,22600.0
2013-10-23 13:20:00,89.72,89.72,89.69,89.69,8300.0,69.1267,69.1267,69.1036,69.1036,8300.0
2013-10-23 13:25:00,89.68,89.74,89.68,89.72,17300.0,69.0959,69.1421,69.0959,69.1267,17300.0
2013-10-23 13:30:00,89.72,89.72,89.66,89.66,8500.0,69.1267,69.1267,69.0805,69.0805,8500.0
2013-10-23 13:35:00,89.69,89.69,89.66,89.66,7300.0,69.1036,69.1036,69.0805,69.0805,7300.0
2013-10-23 13:40:00,89.66,89.66,89.6,89.62,11800.0,69.0805,69.0805,69.0343,69.0497,11800.0
2013-10-23 13:45:00,89.62,89.65,89.61,89.64,10600.0,69.0497,69.0728,69.042,69.0651,10600.0
2013-10-23 13:50:00,89.64,89.7,89.64,89.7,4600.0,69.0651,69.1113,69.0651,69.1113,4600.0
2013-10-23 13:55:00,89.7,89.72,89.65,89.65,8600.0,69.1113,69.1267,69.0728,69.0728,8600.0
2013-10-23 14:00:00,89.65,89.68,89.63,89.66,2700.0,69.0728,69.0959,69.0574,69.0805,2700.0
2013-10-23 14:05:00,89.65,89.67,89.63,89.63,8600.0,69.0728,69.0882,69.0574,69.0574,8600.0
2013-10-23 14:10:00,89.64,89.68,89.64,89.66,6600.0,69.0651,69.0959,69.0651,69.0805,6600.0
2013-10-23 14:15:00,89.67,89.7,89.64,89.66,5200.0,69.0882,69.1113,69.0651,69.0805,5200.0
2013-10-23 14:20:00,89.66,89.67,89.65,89.65,3200.0,69.0805,69.0882,69.0728,69.0728,3200.0
2013-10-23 14:25:00,89.68,89.69,89.66,89.68,39600.0,69.0959,69.1036,69.0805,69.0959,39600.0
2013-10-23 14:30:00,89.68,89.73,89.68,89.72,11400.0,69.0959,69.1344,69.0959,69.1267,11400.0
2013-10-23 14:35:00,89.72,89.73,89.65,89.7,8800.0,69.1267,69.1344,69.0728,69.1113,8800.0
2013-10-23 14:40:00,89.7,89.81,89.69,89.81,7700.0,69.1113,69.1961,69.1036,69.1961,7700.0
2013-10-23 14:45:00,89.82,89.82,89.77,89.79,8300.0,69.2038,69.2038,69.1652,69.1806,8300.0
2013-10-23 14:50:00,89.78,89.78,89.74,89.74,9600.0,69.1729,69.1729,69.1421,69.1421,9600.0
2013-10-23 14:55:00,89.74,89.77,89.74,89.76,21600.0,69.1421,69.1652,69.1421,69.1575,21600.0
2013-10-23 15:00:00,89.75,89.79,89.74,89.78,13100.0,69.1498,69.1806,69.1421,69.1729,13100.0
2013-10-23 15:05:00,89.78,89.79,89.74,89.75,7700.0,69.1729,69.1806,69.1421,69.1498,7700.0
2013-10-23 15:10:00,89.75,89.78,89.7,89.7,9800.0,69.1498,69.1729,69.1113,69.1113,9800.0
2013-10-23 15:15:00,89.71,89.71,89.63,89.63,15800.0,69.119,69.119,69.0574,69.0574,15800.0
2013-10-23 15:20:00,89.62,89.65,89.6,89.63,15400.0,69.0497,69.0728,69.0343,69.0574,15400.0
2013-10-23 15:25:00,89.64,89.65,89.61,89.61,12700.0,69.0651,69.0728,69.042,69.042,12700.0
2013-10-23 15:30:00,89.62,89.65,89.61,89.65,7800.0,69.0497,69.0728,69.042,69.0728,7800.0
2013-10-23 15:35:00,89.66,89.7,89.64,89.64,11500.0,69.0805,69.1113,69.0651,69.0651,11500.0
2013-10-23 15:40:00,89.65,89.67,89.64,89.67,4800.0,69.0728,69.0882,69.0651,69.0882,4800.0
2013-10-23 15:45:00,89.68,89.69,89.63,89.63,8100.0,69.0959,69.1036,69.0574,69.0574,8100.0
2013-10-23 15:50:00,89.64,89.67,89.63,89.64,9900.0,69.0651,69.0882,69.0574,69.0651,9900.0
2013-10-23 15:55:00,89.65,89.68,89.62,89.67,30900.0,69.0728,69.0959,69.0497,69.0882,30900.0
2013-10-24 09:30:00,89.85,89.89,89.75,89.77,49600.0,69.2269,69.2577,69.1498,69.1652,49600.0
2013-10-24 09:35:00,89.79,89.81,89.65,89.66,23600.0,69.1806,69.1961,69.0728,69.0805,23600.0
2013-10-24 09:40:00,89.66,89.66,89.56,89.6,8500.0,69.0805,69.0805,69.0034,69.0343,8500.0
2013-10-24 09:45:00,89.58,89.61,89.53,89.6,19600.0,69.0188,69.042,68.9803,69.0343,19600.0
2013-10-24 09:50:00,89.6,89.66,89.58,89.64,7800.0,69.0343,69.0805,69.0188,69.0651,7800.0
2013-10-24 09:55:00,89.65,89.7,89.63,89.64,10500.0,69.0728,69.1113,69.0574,69.0651,10500.0
2013-10-24 10:00:00,89.65,89.65,89.56,89.56,7200.0,69.0728,69.0728,69.0034,69.0034,7200.0
2013-10-24 10:05:00,89.57,89.64,89.56,89.64,15200.0,69.0111,69.0651,69.0034,69.0651,15200.0
2013-10-24 10:10:00,89.65,89.72,89.61,89.68,8900.0,69.0728,69.1267,69.042,69.0959,8900.0
2013-10-24 10:15:00,89.68,89.7,89.66,89.67,7200.0,69.0959,69.1113,69.0805,69.0882,7200.0
2013-10-24 10:20:00,89.71,89.74,89.65,89.66,10900.0,69.119,69.1421,69.0728,69.0805,10900.0
2013-10-24 10:25:00,89.62,89.62,89.54,89.59,14900.0,69.0497,69.0497,68.988,69.0265,14900.0
2013-10-24 10:30:00,89.6,89.63,89.53,89.58,26400.0,69.0343,69.0574,68.9803,69.0188,26400.0
2013-10-24 10:35:00,89.59,89.69,89.59,89.65,11300.0,69.0265,69.1036,69.0265,69.0728,11300.0
2013-10-24 10:40:00,89.64,89.68,89.63,89.67,3000.0,69.0651,69.0959,69.0574,69.0882,3000.0
2013-10-24 10:45:00,89.68,89.68,89.64,89.64,8100.0,69.0959,69.0959,69.0651,69.0651,8100.0
2013-10-24 10:50:00,89.63,89.64,89.59,89.62,19400.0,69.0574,69.0651,69.0265,69.0497,19400.0
2013-10-24 10:55:00,89.63,89.69,89.63,89.69,22900.0,69.0574,69.1036,69.0574,69.1036,22900.0
2013-10-24 11:00:00,89.68,89.71,89.66,89.68,10100.0,69.0959,69.119,69.0805,69.0959,10100.0
2013-10-24 11:05:00,89.7,89.77,89.7,89.76,13000.0,69.1113,69.1652,69.1113,69.1575,13000.0
2013-10-24 11:10:00,89.77,89.78,89.73,89.76,5100.0,69.1652,69.1729,69.1344,69.1575,5100.0
2013-10-24 11:15:00,89.78,89.78,89.72,89.75,8300.0,69.1729,69.1729,69.1267,69.1498,8300.0
2013-10-24 11:20:00,89.75,89.78,89.72,89.78,8700.0,69.1498,69.1729,69.1267,69.1729,8700.0
2013-10-24 11:25:00,89.78,89.82,89.77,89.8,12100.0,69.1729,69.2038,69.1652,69.1883,12100.0
2013-10-24 11:30:00,89.8,89.8,89.75,89.75,3700.0,69.1883,69.1883,69.1498,69.1498,3700.0
2013-10-24 11:35:00,89.78,89.78,89.76,89.78,7300.0,69.1729,69.1729,69.1575,69.1729,7300.0
2013-10-24 11:40:00,89.78,89.78,89.75,89.75,5000.0,69.1729,69.1729,69.1498,69.1498,5000.0
2013-10-24 11:45:00,89.74,89.79,89.73,89.78,5500.0,69.1421,69.1806,69.1344,69.1729,5500.0
2013-10-24 11:50:00,89.78,89.8,89.76,89.76,5700.0,69.1729,69.1883,69.1575,69.1575,5700.0
2013-10-24 11:55:00,89.76,89.78,89.75,89.77,4700.0,69.1575,69.1729,69.1498,69.1652,4700.0
2013-10-24 12:00:00,89.78,89.79,89.75,89.75,1300.0,69.1729,69.1806,69.1498,69.1498,1300.0
2013-10-24 12:05:00,89.76,89.79,89.76,89.78,5100.0,69.1575,69.1806,69.1575,69.1729,5100.0
2013-10-24 12:10:00,89.77,89.8,89.75,89.79,8000.0,69.1652,69.1883,69.1498,69.1806,8000.0
2013-10-24 12:15:00,89.8,89.8,89.74,89.74,7800.0,69.1883,69.1883,69.1421,69.1421,7800.0
2013-10-24 12:20:00,89.76,89.78,89.75,89.77,12600.0,69.1575,69.1729,69.1498,69.1652,12600.0
2013-10-24 12:25:00,89.8,89.8,89.78,89.78,5900.0,69.1883,69.1883,69.1729,69.1729,5900.0
2013-10-24 12:30:00,89.77,89.77,89.69,89.69,9000.0,69.1652,69.1652,69.1036,69.1036,9000.0
2013-10-24 12:35:00,89.7,89.72,89.69,89.7,4200.0,69.1113,69.1267,69.1036,69.1113,4200.0
2013-10-24 12:40:00,89.7,89.7,89.66,89.68,7900.0,69.1113,69.1113,69.0805,69.0959,7900.0
2013-10-24 12:45:00,89.69,89.75,89.68,89.75,16600.0,69.1036,69.1498,69.0959,69.1498,16600.0
2013-10-24 12:50:00,89.75,89.76,89.73,89.76,7600.0,69.1498,69.1575,69.1344,69.1575,7600.0
2013-10-24 12:55:00,89.76,89.86,89.76,89.85,29700.0,69.1575,69.2346,69.1575,69.2269,29700.0
2013-10-24 13:00:00,89.85,89.86,89.83,89.84,7400.0,69.2269,69.2346,69.2115,69.2192,7400.0
2013-10-24 13:05:00,89.84,89.85,89.82,89.82,3300.0,69.2192,69.2269,69.2038,69.2038,3300.0
2013-10-24 13:10:00,89.82,89.84,89.81,89.81,7600.0,69.2038,69.2192,69.1961,69.1961,7600.0
2013-10-24 13:15:00,89.8,89.8,89.74,89.77,11400.0,69.1883,69.1883,69.1421,69.1652,11400.0
2013-10-24 13:20:00,89.78,89.83,89.77,89.82,11200.0,69.1729,69.2115,69.1652,69.2038,11200.0
2013-10-24 13:25:00,89.82,89.84,89.81,89.83,14200.0,69.2038,69.2192,69.1961,69.2115,14200.0
2013-10-24 13:30:00,89.84,89.84,89.82,89.84,10000.0,69.2192,69.2192,69.2038,69.2192,10000.0
2013-10-24 13:35:00,89.84,89.85,89.8,89.8,4400.0,69.2192,69.2269,69.1883,69.1883,4400.0
2013-10-24 13:40:00,89.82,89.85,89.81,89.84,5900.0,69.2038,69.2269,69.1961,69.2192,5900.0
2013-10-24 13:45:00,89.84,89.84,89.81,89.82,19900.0,69.2192,69.2192,69.1961,69.2038,19900.0
2013-10-24 13:50:00,89.81,89.82,89.78,89.79,4000.0,69.1961,69.2038,69.1729,69.1806,4000.0
2013-10-24 13:55:00,89.8,89.83,89.8,89.81,5000.0,69.1883,69.2115,69.1883,69.1961,5000.0
2013-10-24 14:00:00,89.81,89.81,89.8,89.8,1600.0,69.1961,69.1961,69.1883,69.1883,1600.0
2013-10-24 14:05:00,89.8,89.83,89.79,89.81,17300.0,69.1883,69.2115,69.1806,69.1961,17300.0
2013-10-24 14:10:00,89.81,89.83,89.78,89.82,8200.0,69.1961,69.2115,69.1729,69.2038,8200.0
2013-10-24 14:15:00,89.82,89.86,89.82,89.86,16500.0,69.2038,69.2346,69.2038,69.2346,16500.0
2013-10-24 14:20:00,89.86,89.86,89.84,89.84,12600.0,69.2346,69.2346,69.2192,69.2192,12600.0
2013-10-24 14:25:00,89.84,89.87,89.84,89.86,19200.0,69.2192,69.2423,69.2192,69.2346,19200.0
2013-10-24 14:30:00,89.84,89.86,89.84,89.85,5000.0,69.2192,69.2346,69.2192,69.2269,5000.0
2013-10-24 14:35:00,89.87,89.9,89.86,89.89,14200.0,69.2423,69.2654,69.2346,69.2577,14200.0
2013-10-24 14:40:00,89.88,89.92,89.88,89.92,21600.0,69.25,69.2808,69.25,69.2808,21600.0
2013-10-24 14:45:00,89.91,89.93,89.89,89.92,30000.0,69.2731,69.2885,69.2577,69.2808,30000.0
2013-10-24 14:50:00,89.92,89.93,89.91,89.92,19800.0,69.2808,69.2885,69.2731,69.2808,19800.0
2013-10-24 14:55:00,89.93,89.96,89.92,89.96,26100.0,69.2885,69.3116,69.2808,69.3116,26100.0
2013-10-24 15:00:00,89.96,89.96,89.93,89.93,12200.0,69.3116,69.3116,69.2885,69.2885,12200.0
2013-10-24 15:05:00,89.95,89.97,89.92,89.92,12700.0,69.3039,69.3193,69.2808,69.2808,12700.0
2013-10-24 15:10:00,89.92,89.96,89.92,89.95,7200.0,69.2808,69.3116,69.2808,69.3039,7200.0
2013-10-24 15:15:00,89.95,89.95,89.91,89.92,5500.0,69.3039,69.3039,69.2731,69.2808,5500.0
2013-10-24 15:20:00,89.93,89.94,89.92,89.92,6500.0,69.2885,69.2962,69.2808,69.2808,6500.0
2013-10-24 15:25:00,89.92,89.94,89.89,89.9,10900.0,69.2808,69.2962,69.2577,69.2654,10900.0
2013-10-24 15:30:00,89.9,89.91,89.85,89.87,19900.0,69.2654,69.2731,69.2269,69.2423,19900.0
2013-10-24 15:35:00,89.87,89.9,89.86,89.86,6900.0,69.2423,69.2654,69.2346,69.2346,6900.0
2013-10-24 15:40:00,89.85,89.86,89.82,89.82,12200.0,69.2269,69.2346,69.2038,69.2038,12200.0
2013-10-24 15:45:00,89.82,89.88,89.82,89.86,22700.0,69.2038,69.25,69.2038,69.2346,22700.0
2013-10-24 15:50:00,89.85,89.91,89.84,89.88,14300.0,69.2269,69.2731,69.2192,69.25,14300.0
2013-10-24 15:55:00,89.88,89.91,89.85,89.85,11900.0,69.25,69.2731,69.2269,69.2269,11900.0
2013-10-25 09:30:00,89.9,89.95,89.89,89.95,6700.0,69.2654,69.3039,69.2577,69.3039,6700.0
2013-10-25 09:35:00,89.97,89.98,89.89,89.94,2500.0,69.3193,69.327,69.2577,69.2962,2500.0
2013-10-25 09:40:00,89.97,89.97,89.86,89.94,6100.0,69.3193,69.3193,69.2346,69.2962,6100.0
2013-10-25 09:45:00,89.92,89.94,89.85,89.87,3500.0,69.2808,69.2962,69.2269,69.2423,3500.0
2013-10-25 09:50:00,89.87,89.91,89.86,89.91,8500.0,69.2423,69.2731,69.2346,69.2731,8500.0
2013-10-25 09:55:00,89.88,89.97,89.85,89.97,5500.0,69.25,69.3193,69.2269,69.3193,5500.0
2013-10-25 10:00:00,89.96,90.05,89.96,89.99,7400.0,69.3116,69.381,69.3116,69.3347,7400.0
2013-10-25 10:05:00,90.0,90.01,89.95,89.99,3700.0,69.3424,69.3501,69.3039,69.3347,3700.0
2013-10-25 10:10:00,89.97,89.98,89.87,89.9,8100.0,69.3193,69.327,69.2423,69.2654,8100.0
2013-10-25 10:15:00,89.9,89.93,89.88,89.89,6900.0,69.2654,69.2885,69.25,69.2577,6900.0
2013-10-25 10:20:00,89.9,89.9,89.85,89.86,9000.0,69.2654,69.2654,69.2269,69.2346,9000.0
2013-10-25 10:25:00,89.85,89.88,89.83,89.84,16600.0,69.2269,69.25,69.2115,69.2192,16600.0
2013-10-25 10:30:00,89.82,89.86,89.8,89.82,18700.0,69.2038,69.2346,69.1883,69.2038,18700.0
2013-10-25 10:35:00,89.84,89.88,89.82,89.85,4900.0,69.2192,69.25,69.2038,69.2269,4900.0
2013-10-25 10:40:00,89.86,89.88,89.8,89.83,15000.0,69.2346,69.25,69.1883,69.2115,15000.0
2013-10-25 10:45:00,89.82,89.9,89.81,89.89,43500.0,69.2038,69.2654,69.1961,69.2577,43500.0
2013-10-25 10:50:00,89.91,89.94,89.91,89.93,11000.0,69.2731,69.2962,69.2731,69.2885,11000.0
2013-10-25 10:55:00,89.91,89.92,89.89,89.92,7300.0,69.2731,69.2808,69.2577,69.2808,7300.0
2013-10-25 11:00:00,89.93,89.94,89.88,89.88,5500.0,69.2885,69.2962,69.25,69.25,5500.0
2013-10-25 11:05:00,89.93,89.95,89.85,89.85,6800.0,69.2885,69.3039,69.2269,69.2269,6800.0
2013-10-25 11:10:00,89.86,89.93,89.85,89.92,6100.0,69.2346,69.2885,69.2269,69.2808,6100.0
2013-10-25 11:15:00,89.91,89.95,89.91,89.95,2400.0,69.2731,69.3039,69.2731,69.3039,2400.0
2013-10-25 11:20:00,89.95,89.95,89.93,89.95,10100.0,69.3039,69.3039,69.2885,69.3039,10100.0
2013-10-25 11:25:00,89.96,89.97,89.95,89.96,3100.0,69.3116,69.3193,69.3039,69.3116,3100.0
2013-10-25 11:30:00,89.98,90.03,89.98,90.0,21000.0,69.327,69.3656,69.327,69.3424,21000.0
2013-10-25 11:35:00,89.98,90.03,89.98,89.99,1900.0,69.327,69.3656,69.327,69.3347,1900.0
2013-10-25 11:40:00,89.99,90.01,89.97,89.99,33900.0,69.3347,69.3501,69.3193,69.3347,33900.0
2013-10-25 11:45:00,89.98,89.98,89.93,89.93,2800.0,69.327,69.327,69.2885,69.2885,2800.0
2013-10-25 11:50:00,89.92,89.93,89.9,89.92,14400.0,69.2808,69.2885,69.2654,69.2808,14400.0
2013-10-25 11:55:00,89.92,89.94,89.9,89.94,13700.0,69.2808,69.2962,69.2654,69.2962,13700.0
2013-10-25 12:00:00,89.95,89.96,89.91,89.92,7800.0,69.3039,69.3116,69.2731,69.2808,7800.0
2013-10-25 12:05:00,89.9,89.94,89.9,89.93,18000.0,69.2654,69.2962,69.2654,69.2885,18000.0
2013-10-25 12:10:00,89.91,89.91,89.85,89.87,5400.0,69.2731,69.2731,69.2269,69.2423,5400.0
2013-10-25 12:15:00,89.87,89.9,89.87,89.88,17600.0,69.2423,69.2654,69.2423,69.25,17600.0
2013-10-25 12:20:00,89.91,89.92,89.88,89.91,4200.0,69.2731,69.2808,69.25,69.2731,4200.0
2013-10-25 12:25:00,89.91,89.95,89.9,89.95,2400.0,69.2731,69.3039,69.2654,69.3039,2400.0
2013-10-25 12:30:00,89.95,89.95,89.92,89.93,4300.0,69.3039,69.3039,69.2808,69.2885,4300.0
2013-10-25 12:35:00,89.92,89.95,89.92,89.94,7400.0,69.2808,69.3039,69.2808,69.2962,7400.0
2013-10-25 12:40:00,89.94,89.94,89.93,89.94,2200.0,69.2962,69.2962,69.2885,69.2962,2200.0
2013-10-25 12:45:00,89.94,89.97,89.94,89.97,3300.0,69.2962,69.3193,69.2962,69.3193,3300.0
2013-10-25 12:50:00,89.98,89.98,89.96,89.96,1000.0,69.327,69.327,69.3116,69.3116,1000.0
2013-10-25 12:55:00,89.96,89.97,89.95,89.96,5700.0,69.3116,69.3193,69.3039,69.3116,5700.0
2013-10-25 13:00:00,89.97,89.99,89.97,89.97,4200.0,69.3193,69.3347,69.3193,69.3193,4200.0
2013-10-25 13:05:00,89.97,89.98,89.96,89.96,3300.0,69.3193,69.327,69.3116,69.3116,3300.0
2013-10-25 13:10:00,89.96,89.98,89.95,89.98,2300.0,69.3116,69.327,69.3039,69.327,2300.0
2013-10-25 13:15:00,89.98,90.01,89.97,89.97,8200.0,69.327,69.3501,69.3193,69.3193,8200.0
2013-10-25 13:20:00,89.95,89.96,89.91,89.94,12400.0,69.3039,69.3116,69.2731,69.2962,12400.0
2013-10-25 13:25:00,89.93,89.94,89.92,89.94,10100.0,69.2885,69.2962,69.2808,69.2962,10100.0
2013-10-25 13:30:00,89.93,89.93,89.91,89.92,1700.0,69.2885,69.2885,69.2731,69.2808,1700.0
2013-10-25 13:35:00,89.92,89.94,89.91,89.94,2200.0,69.2808,69.2962,69.2731,69.2962,2200.0
2013-10-25 13:40:00,89.95,89.96,89.94,89.94,700.0,69.3039,69.3116,69.2962,69.2962,700.0
2013-10-25 13:45:00,89.94,89.96,89.92,89.92,1400.0,69.2962,69.3116,69.2808,69.2808,1400.0
2013-10-25 13:50:00,89.93,89.95,89.93,89.95,3300.0,69.2885,69.3039,69.2885,69.3039,3300.0
2013-10-25 13:55:00,89.94,89.97,89.94,89.97,3600.0,69.2962,69.3193,69.2962,69.3193,3600.0
2013-10-25 14:00:00,89.97,89.98,89.95,89.98,14300.0,69.3193,69.327,69.3039,69.327,14300.0
2013-10-25 14:05:00,89.98,90.06,89.98,90.05,13400.0,69.327,69.3887,69.327,69.381,13400.0
2013-10-25 14:10:00,90.03,90.04,90.02,90.04,3500.0,69.3656,69.3733,69.3579,69.3733,3500.0
2013-10-25 14:15:00,90.03,90.04,90.02,90.04,3100.0,69.3656,69.3733,69.3579,69.3733,3100.0
2013-10-25 14:20:00,90.04,90.04,90.02,90.02,4000.0,69.3733,69.3733,69.3579,69.3579,4000.0
2013-10-25 14:25:00,90.02,90.06,90.02,90.03,17700.0,69.3579,69.3887,69.3579,69.3656,17700.0
2013-10-25 14:30:00,90.02,90.02,89.99,89.99,5300.0,69.3579,69.3579,69.3347,69.3347,5300.0
2013-10-25 14:35:00,89.98,90.04,89.98,90.01,22600.0,69.327,69.3733,69.327,69.3501,22600.0
2013-10-25 14:40:00,90.02,90.04,90.02,90.02,2900.0,69.3579,69.3733,69.3579,69.3579,2900.0
2013-10-25 14:45:00,90.02,90.02,90.01,90.02,3500.0,69.3579,69.3579,69.3501,69.3579,3500.0
2013-10-25 14:50:00,90.02,90.02,90.0,90.02,2200.0,69.3579,69.3579,69.3424,69.3579,2200.0
2013-10-25 14:55:00,90.02,90.03,90.0,90.03,3700.0,69.3579,69.3656,69.3424,69.3656,3700.0
2013-10-25 15:00:00,90.03,90.04,89.98,89.99,6200.0,69.3656,69.3733,69.327,69.3347,6200.0
2013-10-25 15:05:00,89.99,90.0,89.97,89.98,4600.0,69.3347,69.3424,69.3193,69.327,4600.0
2013-10-25 15:10:00,89.99,90.01,89.98,89.99,11000.0,69.3347,69.3501,69.327,69.3347,11000.0
2013-10-25 15:15:00,89.99,90.02,89.98,90.01,9000.0,69.3347,69.3579,69.327,69.3501,9000.0
2013-10-25 15:20:00,90.01,90.01,89.98,90.0,2900.0,69.3501,69.3501,69.327,69.3424,2900.0
2013-10-25 15:25:00,89.99,90.01,89.99,90.0,9200.0,69.3347,69.3501,69.3347,69.3424,9200.0
2013-10-25 15:30:00,90.0,90.07,90.0,90.05,8200.0,69.3424,69.3964,69.3424,69.381,8200.0
2013-10-25 15:35:00,90.06,90.06,90.03,90.04,4200.0,69.3887,69.3887,69.3656,69.3733,4200.0
2013-10-25 15:40:00,90.05,90.09,90.05,90.09,2500.0,69.381,69.4118,69.381,69.4118,2500.0
2013-10-25 15:45:00,90.11,90.15,90.08,90.14,10400.0,69.4272,69.458,69.4041,69.4503,10400.0
2013-10-25 15:50:00,90.16,90.17,90.13,90.13,15300.0,69.4657,69.4734,69.4426,69.4426,15300.0
2013-10-25 15:55:00,90.13,90.2,90.13,90.2,22600.0,69.4426,69.4965,69.4426,69.4965,22600.0
2013-10-28 09:30:00,90.05,90.2,90.04,90.04,32500.0,69.381,69.4965,69.3733,69.3733,32500.0
2013-10-28 09:35:00,90.05,90.16,90.05,90.09,7500.0,69.381,69.4657,69.381,69.4118,7500.0
2013-10-28 09:40:00,90.07,90.1,90.05,90.1,5300.0,69.3964,69.4195,69.381,69.4195,5300.0
2013-10-28 09:45:00,90.13,90.16,90.12,90.16,800.0,69.4426,69.4657,69.4349,69.4657,800.0
2013-10-28 09:50:00,90.12,90.12,90.05,90.11,6300.0,69.4349,69.4349,69.381,69.4272,6300.0
2013-10-28 09:55:00,90.12,90.15,90.1,90.1,6800.0,69.4349,69.458,69.4195,69.4195,6800.0
2013-10-28 10:00:00,90.07,90.16,90.06,90.14,4200.0,69.3964,69.4657,69.3887,69.4503,4200.0
2013-10-28 10:05:00,90.15,90.18,90.1,90.18,8200.0,69.458,69.4811,69.4195,69.4811,8200.0
2013-10-28 10:10:00,90.17,90.24,90.17,90.23,10100.0,69.4734,69.5274,69.4734,69.5196,10100.0
2013-10-28 10:15:00,90.21,90.28,90.2,90.26,15500.0,69.5042,69.5582,69.4965,69.5428,15500.0
2013-10-28 10:20:00,90.27,90.28,90.25,90.25,7600.0,69.5505,69.5582,69.5351,69.5351,7600.0
2013-10-28 10:25:00,90.23,90.26,90.2,90.21,10500.0,69.5196,69.5428,69.4965,69.5042,10500.0
2013-10-28 10:30:00,90.2,90.22,90.15,90.17,14500.0,69.4965,69.5119,69.458,69.4734,14500.0
2013-10-28 10:35:00,90.17,90.22,90.17,90.22,18300.0,69.4734,69.5119,69.4734,69.5119,18300.0
2013-10-28 10:40:00,90.21,90.21,90.16,90.17,5000.0,69.5042,69.5042,69.4657,69.4734,5000.0
2013-10-28 10:45:00,90.18,90.21,90.17,90.2,7500.0,69.4811,69.5042,69.4734,69.4965,7500.0
2013-10-28 10:50:00,90.22,90.22,90.14,90.16,2800.0,69.5119,69.5119,69.4503,69.4657,2800.0
2013-10-28 10:55:00,90.1,90.1,90.03,90.06,16600.0,69.4195,69.4195,69.3656,69.3887,16600.0
2013-10-28 11:00:00,90.05,90.12,90.04,90.11,9900.0,69.381,69.4349,69.3733,69.4272,9900.0
2013-10-28 11:05:00,90.13,90.13,90.08,90.08,24100.0,69.4426,69.4426,69.4041,69.4041,24100.0
2013-10-28 11:10:00,90.11,90.12,90.1,90.12,9900.0,69.4272,69.4349,69.4195,69.4349,9900.0
2013-10-28 11:15:00,90.1,90.12,90.1,90.11,4500.0,69.4195,69.4349,69.4195,69.4272,4500.0
2013-10-28 11:20:00,90.11,90.11,90.05,90.08,14800.0,69.4272,69.4272,69.381,69.4041,14800.0
2013-10-28 11:25:00,90.08,90.17,90.08,90.16,11200.0,69.4041,69.4734,69.4041,69.4657,11200.0
2013-10-28 11:30:00,90.16,90.16,90.12,90.15,4600.0,69.4657,69.4657,69.4349,69.458,4600.0
2013-10-28 11:35:00,90.16,90.17,90.16,90.17,5300.0,69.4657,69.4734,69.4657,69.4734,5300.0
2013-10-28 11:40:00,90.18,90.18,90.15,90.15,9000.0,69.4811,69.4811,69.458,69.458,9000.0
2013-10-28 11:45:00,90.16,90.19,90.16,90.18,6300.0,69.4657,69.4888,69.4657,69.4811,6300.0
2013-10-28 11:50:00,90.18,90.19,90.15,90.19,6600.0,69.4811,69.4888,69.458,69.4888,6600.0
2013-10-28 11:55:00,90.21,90.23,90.19,90.2,9900.0,69.5042,69.5196,69.4888,69.4965,9900.0
2013-10-28 12:00:00,90.22,90.23,90.21,90.21,2800.0,69.5119,69.5196,69.5042,69.5042,2800.0
2013-10-28 12:05:00,90.21,90.23,90.2,90.23,22600.0,69.5042,69.5196,69.4965,69.5196,22600.0
2013-10-28 12:10:00,90.25,90.25,90.24,90.24,10400.0,69.5351,69.5351,69.5274,69.5274,10400.0
2013-10-28 12:15:00,90.27,90.27,90.25,90.26,5100.0,69.5505,69.5505,69.5351,69.5428,5100.0
2013-10-28 12:20:00,90.26,90.26,90.24,90.24,7500.0,69.5428,69.5428,69.5274,69.5274,7500.0
2013-10-28 12:25:00,90.24,90.25,90.22,90.23,9400.0,69.5274,69.5351,69.5119,69.5196,9400.0
2013-10-28 12:30:00,90.23,90.24,90.2,90.2,4900.0,69.5196,69.5274,69.4965,69.4965,4900.0
2013-10-28 12:35:00,90.2,90.22,90.19,90.21,12100.0,69.4965,69.5119,69.4888,69.5042,12100.0
2013-10-28 12:40:00,90.22,90.24,90.21,90.24,8100.0,69.5119,69.5274,69.5042,69.5274,8100.0
2013-10-28 12:45:00,90.25,90.31,90.25,90.29,13300.0,69.5351,69.5813,69.5351,69.5659,13300.0
2013-10-28 12:50:00,90.3,90.31,90.29,90.3,3200.0,69.5736,69.5813,69.5659,69.5736,3200.0
2013-10-28 12:55:00,90.3,90.3,90.29,90.29,4200.0,69.5736,69.5736,69.5659,69.5659,4200.0
2013-10-28 13:00:00,90.29,90.31,90.28,90.3,9000.0,69.5659,69.5813,69.5582,69.5736,9000.0
2013-10-28 13:05:00,90.3,90.3,90.29,90.29,2900.0,69.5736,69.5736,69.5659,69.5659,2900.0
2013-10-28 13:10:00,90.3,90.32,90.29,90.29,1800.0,69.5736,69.589,69.5659,69.5659,1800.0
2013-10-28 13:15:00,90.29,90.29,90.28,90.29,4600.0,69.5659,69.5659,69.5582,69.5659,4600.0
2013-10-28 13:20:00,90.28,90.3,90.28,90.28,12000.0,69.5582,69.5736,69.5582,69.5582,12000.0
2013-10-28 13:25:00,90.28,90.28,90.25,90.28,2300.0,69.5582,69.5582,69.5351,69.5582,2300.0
2013-10-28 13:30:00,90.27,90.28,90.26,90.26,1200.0,69.5505,69.5582,69.5428,69.5428,1200.0
2013-10-28 13:35:00,90.25,90.27,90.25,90.27,1800.0,69.5351,69.5505,69.5351,69.5505,1800.0
2013-10-28 13:40:00,90.25,90.29,90.25,90.26,4100.0,69.5351,69.5659,69.5351,69.5428,4100.0
2013-10-28 13:45:00,90.28,90.29,90.27,90.27,2100.0,69.5582,69.5659,69.5505,69.5505,2100.0
2013-10-28 13:50:00,90.28,90.28,90.28,90.28,200.0,69.5582,69.5582,69.5582,69.5582,200.0
2013-10-28 13:55:00,90.27,90.27,90.22,90.24,3400.0,69.5505,69.5505,69.5119,69.5274,3400.0
2013-10-28 14:00:00,90.26,90.28,90.26,90.27,3200.0,69.5428,69.5582,69.5428,69.5505,3200.0
2013-10-28 14:05:00,90.27,90.27,90.26,90.26,1300.0,69.5505,69.5505,69.5428,69.5428,1300.0
2013-10-28 14:10:00,90.28,90.28,90.23,90.28,14500.0,69.5582,69.5582,69.5196,69.5582,14500.0
2013-10-28 14:15:00,90.28,90.29,90.27,90.27,16800.0,69.5582,69.5659,69.5505,69.5505,16800.0
2013-10-28 14:20:00,90.27,90.32,90.26,90.31,24500.0,69.5505,69.589,69.5428,69.5813,24500.0
2013-10-28 14:25:00,90.3,90.34,90.3,90.33,26600.0,69.5736,69.6044,69.5736,69.5967,26600.0
2013-10-28 14:30:00,90.33,90.34,90.32,90.33,7700.0,69.5967,69.6044,69.589,69.5967,7700.0
2013-10-28 14:35:00,90.33,90.33,90.32,90.33,14000.0,69.5967,69.5967,69.589,69.5967,14000.0
2013-10-28 14:40:00,90.34,90.35,90.33,90.35,4500.0,69.6044,69.6121,69.5967,69.6121,4500.0
2013-10-28 14:45:00,90.36,90.36,90.35,90.35,3700.0,69.6198,69.6198,69.6121,69.6121,3700.0
2013-10-28 14:50:00,90.36,90.37,90.34,90.35,7000.0,69.6198,69.6275,69.6044,69.6121,7000.0
2013-10-28 14:55:00,90.35,90.37,90.34,90.35,14200.0,69.6121,69.6275,69.6044,69.6121,14200.0
2013-10-28 15:00:00,90.36,90.36,90.31,90.32,13500.0,69.6198,69.6198,69.5813,69.589,13500.0
2013-10-28 15:05:00,90.33,90.34,90.28,90.29,58600.0,69.5967,69.6044,69.5582,69.5659,58600.0
2013-10-28 15:10:00,90.29,90.3,90.27,90.28,99400.0,69.5659,69.5736,69.5505,69.5582,99400.0
2013-10-28 15:15:00,90.29,90.31,90.26,90.27,222300.0,69.5659,69.5813,69.5428,69.5505,222300.0
2013-10-28 15:20:00,90.27,90.28,90.26,90.27,68700.0,69.5505,69.5582,69.5428,69.5505,68700.0
2013-10-28 15:25:00,90.27,90.27,90.25,90.26,6400.0,69.5505,69.5505,69.5351,69.5428,6400.0
2013-10-28 15:30:00,90.24,90.28,90.23,90.26,8600.0,69.5274,69.5582,69.5196,69.5428,8600.0
2013-10-28 15:35:00,90.25,90.26,90.23,90.25,5400.0,69.5351,69.5428,69.5196,69.5351,5400.0
2013-10-28 15:40:00,90.25,90.25,90.21,90.22,11500.0,69.5351,69.5351,69.5042,69.5119,11500.0
2013-10-28 15:45:00,90.21,90.21,90.12,90.15,29700.0,69.5042,69.5042,69.4349,69.458,29700.0
2013-10-28 15:50:00,90.14,90.18,90.12,90.15,28900.0,69.4503,69.4811,69.4349,69.458,28900.0
2013-10-28 15:55:00,90.15,90.28,90.14,90.28,51900.0,69.458,69.5582,69.4503,69.5582,51900.0
2013-10-29 09:30:00,90.45,90.54,90.42,90.54,20900.0,69.6892,69.7585,69.666,69.7585,20900.0
2013-10-29 09:35:00,90.55,90.59,90.49,90.51,9200.0,69.7662,69.797,69.72,69.7354,9200.0
2013-10-29 09:40:00,90.54,90.56,90.53,90.55,6800.0,69.7585,69.7739,69.7508,69.7662,6800.0
2013-10-29 09:45:00,90.54,90.59,90.53,90.59,7600.0,69.7585,69.797,69.7508,69.797,7600.0
2013-10-29 09:50:00,90.6,90.61,90.5,90.52,8900.0,69.8047,69.8124,69.7277,69.7431,8900.0
2013-10-29 09:55:00,90.54,90.57,90.51,90.54,26600.0,69.7585,69.7816,69.7354,69.7585,26600.0
2013-10-29 10:00:00,90.54,90.56,90.48,90.5,2700.0,69.7585,69.7739,69.7123,69.7277,2700.0
2013-10-29 10:05:00,90.47,90.5,90.46,90.47,4800.0,69.7046,69.7277,69.6969,69.7046,4800.0
2013-10-29 10:10:00,90.46,90.52,90.45,90.48,12600.0,69.6969,69.7431,69.6892,69.7123,12600.0
2013-10-29 10:15:00,90.5,90.53,90.49,90.52,6600.0,69.7277,69.7508,69.72,69.7431,6600.0
2013-10-29 10:20:00,90.53,90.55,90.48,90.52,4900.0,69.7508,69.7662,69.7123,69.7431,4900.0
2013-10-29 10:25:00,90.5,90.54,90.5,90.54,7300.0,69.7277,69.7585,69.7277,69.7585,7300.0
2013-10-29 10:30:00,90.55,90.59,90.52,90.56,7500.0,69.7662,69.797,69.7431,69.7739,7500.0
2013-10-29 10:35:00,90.55,90.57,90.54,90.55,5700.0,69.7662,69.7816,69.7585,69.7662,5700.0
2013-10-29 10:40:00,90.54,90.54,90.48,90.49,14900.0,69.7585,69.7585,69.7123,69.72,14900.0
2013-10-29 10:45:00,90.5,90.53,90.5,90.5,3800.0,69.7277,69.7508,69.7277,69.7277,3800.0
2013-10-29 10:50:00,90.51,90.52,90.46,90.47,8600.0,69.7354,69.7431,69.6969,69.7046,8600.0
2013-10-29 10:55:00,90.47,90.49,90.44,90.44,14000.0,69.7046,69.72,69.6814,69.6814,14000.0
2013-10-29 11:00:00,90.43,90.48,90.43,90.48,5500.0,69.6737,69.7123,69.6737,69.7123,5500.0
2013-10-29 11:05:00,90.48,90.53,90.45,90.53,18000.0,69.7123,69.7508,69.6892,69.7508,18000.0
2013-10-29 11:10:00,90.52,90.53,90.51,90.52,5500.0,69.7431,69.7508,69.7354,69.7431,5500.0
2013-10-29 11:15:00,90.51,90.53,90.51,90.52,1700.0,69.7354,69.7508,69.7354,69.7431,1700.0
2013-10-29 11:20:00,90.51,90.55,90.5,90.55,13000.0,69.7354,69.7662,69.7277,69.7662,13000.0
2013-10-29 11:25:00,90.55,90.55,90.5,90.52,13900.0,69.7662,69.7662,69.7277,69.7431,13900.0
2013-10-29 11:30:00,90.52,90.53,90.49,90.5,7600.0,69.7431,69.7508,69.72,69.7277,7600.0
2013-10-29 11:35:00,90.49,90.49,90.46,90.47,12400.0,69.72,69.72,69.6969,69.7046,12400.0
2013-10-29 11:40:00,90.47,90.51,90.47,90.49,6800.0,69.7046,69.7354,69.7046,69.72,6800.0
2013-10-29 11:45:00,90.48,90.49,90.46,90.48,113500.0,69.7123,69.72,69.6969,69.7123,113500.0
2013-10-29 11:50:00,90.49,90.53,90.47,90.52,6700.0,69.72,69.7508,69.7046,69.7431,6700.0
2013-10-29 11:55:00,90.51,90.51,90.47,90.49,11100.0,69.7354,69.7354,69.7046,69.72,11100.0
2013-10-29 12:00:00,90.5,90.51,90.49,90.5,8900.0,69.7277,69.7354,69.72,69.7277,8900.0
2013-10-29 12:05:00,90.5,90.51,90.49,90.51,5000.0,69.7277,69.7354,69.72,69.7354,5000.0
2013-10-29 12:10:00,90.5,90.51,90.48,90.51,7500.0,69.7277,69.7354,69.7123,69.7354,7500.0
2013-10-29 12:15:00,90.49,90.52,90.48,90.51,12400.0,69.72,69.7431,69.7123,69.7354,12400.0
2013-10-29 12:20:00,90.5,90.54,90.49,90.54,10100.0,69.7277,69.7585,69.72,69.7585,10100.0
2013-10-29 12:25:00,90.53,90.59,90.52,90.59,18800.0,69.7508,69.797,69.7431,69.797,18800.0
2013-10-29 12:30:00,90.59,90.6,90.57,90.59,8700.0,69.797,69.8047,69.7816,69.797,8700.0
2013-10-29 12:35:00,90.59,90.59,90.57,90.57,4800.0,69.797,69.797,69.7816,69.7816,4800.0
2013-10-29 12:40:00,90.58,90.59,90.55,90.57,10900.0,69.7893,69.797,69.7662,69.7816,10900.0
2013-10-29 12:45:00,90.56,90.6,90.56,90.59,16100.0,69.7739,69.8047,69.7739,69.797,16100.0
2013-10-29 12:50:00,90.59,90.62,90.59,90.6,3500.0,69.797,69.8201,69.797,69.8047,3500.0
2013-10-29 12:55:00,90.6,90.61,90.57,90.57,3600.0,69.8047,69.8124,69.7816,69.7816,3600.0
2013-10-29 13:00:00,90.59,90.6,90.59,90.59,13800.0,69.797,69.8047,69.797,69.797,13800.0
2013-10-29 13:05:00,90.59,90.64,90.59,90.61,19800.0,69.797,69.8355,69.797,69.8124,19800.0
2013-10-29 13:10:00,90.62,90.62,90.59,90.6,6900.0,69.8201,69.8201,69.797,69.8047,6900.0
2013-10-29 13:15:00,90.6,90.62,90.59,90.61,18600.0,69.8047,69.8201,69.797,69.8124,18600.0
2013-10-29 13:20:00,90.59,90.61,90.56,90.56,7900.0,69.797,69.8124,69.7739,69.7739,7900.0
2013-10-29 13:25:00,90.56,90.56,90.52,90.53,6900.0,69.7739,69.7739,69.7431,69.7508,6900.0
2013-10-29 13:30:00,90.53,90.56,90.53,90.56,12400.0,69.7508,69.7739,69.7508,69.7739,12400.0
2013-10-29 13:35:00,90.56,90.57,90.52,90.54,12700.0,69.7739,69.7816,69.7431,69.7585,12700.0
2013-10-29 13:40:00,90.54,90.56,90.53,90.55,9000.0,69.7585,69.7739,69.7508,69.7662,9000.0
2013-10-29 13:45:00,90.55,90.57,90.53,90.55,10200.0,69.7662,69.7816,69.7508,69.7662,10200.0
2013-10-29 13:50:00,90.54,90.55,90.53,90.54,7500.0,69.7585,69.7662,69.7508,69.7585,7500.0
2013-10-29 13:55:00,90.55,90.57,90.55,90.56,2000.0,69.7662,69.7816,69.7662,69.7739,2000.0
2013-10-29 14:00:00,90.56,90.6,90.55,90.6,4300.0,69.7739,69.8047,69.7662,69.8047,4300.0
2013-10-29 14:05:00,90.6,90.62,90.59,90.6,2800.0,69.8047,69.8201,69.797,69.8047,2800.0
2013-10-29 14:10:00,90.61,90.61,90.6,90.6,4100.0,69.8124,69.8124,69.8047,69.8047,4100.0
2013-10-29 14:15:00,90.61,90.61,90.56,90.6,13100.0,69.8124,69.8124,69.7739,69.8047,13100.0
2013-10-29 14:20:00,90.59,90.59,90.56,90.57,4800.0,69.797,69.797,69.7739,69.7816,4800.0
2013-10-29 14:25:00,90.57,90.6,90.57,90.58,3200.0,69.7816,69.8047,69.7816,69.7893,3200.0
2013-10-29 14:30:00,90.6,90.62,90.6,90.6,17700.0,69.8047,69.8201,69.8047,69.8047,17700.0
2013-10-29 14:35:00,90.61,90.62,90.6,90.61,9200.0,69.8124,69.8201,69.8047,69.8124,9200.0
2013-10-29 14:40:00,90.61,90.62,90.6,90.62,19700.0,69.8124,69.8201,69.8047,69.8201,19700.0
2013-10-29 14:45:00,90.61,90.64,90.61,90.64,4300.0,69.8124,69.8355,69.8124,69.8355,4300.0
2013-10-29 14:50:00,90.64,90.65,90.62,90.64,9100.0,69.8355,69.8432,69.8201,69.8355,9100.0
2013-10-29 14:55:00,90.62,90.64,90.62,90.62,2100.0,69.8201,69.8355,69.8201,69.8201,2100.0
2013-10-29 15:00:00,90.61,90.62,90.58,90.59,14600.0,69.8124,69.8201,69.7893,69.797,14600.0
2013-10-29 15:05:00,90.58,90.6,90.56,90.56,17100.0,69.7893,69.8047,69.7739,69.7739,17100.0
2013-10-29 15:10:00,90.56,90.58,90.56,90.58,1200.0,69.7739,69.7893,69.7739,69.7893,1200.0
2013-10-29 15:15:00,90.59,90.61,90.58,90.6,4400.0,69.797,69.8124,69.7893,69.8047,4400.0
2013-10-29 15:20:00,90.59,90.59,90.53,90.54,7400.0,69.797,69.797,69.7508,69.7585,7400.0
2013-10-29 15:25:00,90.54,90.57,90.54,90.56,11600.0,69.7585,69.7816,69.7585,69.7739,11600.0
2013-10-29 15:30:00,90.58,90.58,90.52,90.54,12600.0,69.7893,69.7893,69.7431,69.7585,12600.0
2013-10-29 15:35:00,90.54,90.58,90.53,90.58,24000.0,69.7585,69.7893,69.7508,69.7893,24000.0
2013-10-29 15:40:00,90.57,90.61,90.57,90.61,10800.0,69.7816,69.8124,69.7816,69.8124,10800.0
2013-10-29 15:45:00,90.61,90.62,90.6,90.6,4900.0,69.8124,69.8201,69.8047,69.8047,4900.0
2013-10-29 15:50:00,90.6,90.65,90.6,90.65,9900.0,69.8047,69.8432,69.8047,69.8432,9900.0
2013-10-29 15:55:00,90.66,90.73,90.64,90.73,29800.0,69.851,69.9049,69.8355,69.9049,29800.0
2013-10-30 09:30:00,90.77,90.89,90.77,90.87,24900.0,69.9357,70.0282,69.9357,70.0128,24900.0
2013-10-30 09:35:00,90.86,90.89,90.78,90.78,6600.0,70.005,70.0282,69.9434,69.9434,6600.0
2013-10-30 09:40:00,90.78,90.78,90.71,90.72,1000.0,69.9434,69.9434,69.8895,69.8972,1000.0
2013-10-30 09:45:00,90.72,90.72,90.72,90.72,900.0,69.8972,69.8972,69.8972,69.8972,900.0
2013-10-30 09:50:00,90.81,90.81,90.74,90.76,5000.0,69.9665,69.9665,69.9126,69.928,5000.0
2013-10-30 09:55:00,90.75,90.78,90.72,90.76,9600.0,69.9203,69.9434,69.8972,69.928,9600.0
2013-10-30 10:00:00,90.78,90.8,90.72,90.77,8000.0,69.9434,69.9588,69.8972,69.9357,8000.0
2013-10-30 10:05:00,90.76,90.76,90.69,90.69,5100.0,69.928,69.928,69.8741,69.8741,5100.0
2013-10-30 10:10:00,90.68,90.72,90.67,90.71,32500.0,69.8664,69.8972,69.8587,69.8895,32500.0
2013-10-30 10:15:00,90.71,90.72,90.66,90.67,2300.0,69.8895,69.8972,69.851,69.8587,2300.0
2013-10-30 10:20:00,90.66,90.69,90.65,90.69,11000.0,69.851,69.8741,69.8432,69.8741,11000.0
2013-10-30 10:25:00,90.7,90.73,90.69,90.73,3200.0,69.8818,69.9049,69.8741,69.9049,3200.0
2013-10-30 10:30:00,90.73,90.73,90.7,90.72,7500.0,69.9049,69.9049,69.8818,69.8972,7500.0
2013-10-30 10:35:00,90.73,90.76,90.68,90.69,5400.0,69.9049,69.928,69.8664,69.8741,5400.0
2013-10-30 10:40:00,90.67,90.77,90.67,90.77,3300.0,69.8587,69.9357,69.8587,69.9357,3300.0
2013-10-30 10:45:00,90.77,90.77,90.76,90.76,600.0,69.9357,69.9357,69.928,69.928,600.0
2013-10-30 10:50:00,90.76,90.8,90.76,90.78,5200.0,69.928,69.9588,69.928,69.9434,5200.0
2013-10-30 10:55:00,90.75,90.75,90.72,90.75,3500.0,69.9203,69.9203,69.8972,69.9203,3500.0
2013-10-30 11:00:00,90.76,90.79,90.72,90.73,6800.0,69.928,69.9511,69.8972,69.9049,6800.0
2013-10-30 11:05:00,90.73,90.76,90.72,90.72,19900.0,69.9049,69.928,69.8972,69.8972,19900.0
2013-10-30 11:10:00,90.72,90.73,90.68,90.69,3000.0,69.8972,69.9049,69.8664,69.8741,3000.0
2013-10-30 11:15:00,90.7,90.7,90.63,90.63,4200.0,69.8818,69.8818,69.8278,69.8278,4200.0
2013-10-30 11:20:00,90.62,90.63,90.54,90.55,7700.0,69.8201,69.8278,69.7585,69.7662,7700.0
2013-10-30 11:25:00,90.55,90.57,90.53,90.53,5200.0,69.7662,69.7816,69.7508,69.7508,5200.0
2013-10-30 11:30:00,90.52,90.52,90.48,90.48,6900.0,69.7431,69.7431,69.7123,69.7123,6900.0
2013-10-30 11:35:00,90.45,90.49,90.45,90.48,4600.0,69.6892,69.72,69.6892,69.7123,4600.0
2013-10-30 11:40:00,90.49,90.52,90.48,90.48,4900.0,69.72,69.7431,69.7123,69.7123,4900.0
2013-10-30 11:45:00,90.47,90.49,90.45,90.47,4400.0,69.7046,69.72,69.6892,69.7046,4400.0
2013-10-30 11:50:00,90.45,90.49,90.44,90.46,4700.0,69.6892,69.72,69.6814,69.6969,4700.0
2013-10-30 11:55:00,90.46,90.49,90.44,90.49,1400.0,69.6969,69.72,69.6814,69.72,1400.0
2013-10-30 12:00:00,90.47,90.5,90.45,90.5,2600.0,69.7046,69.7277,69.6892,69.7277,2600.0
2013-10-30 12:05:00,90.5,90.5,90.47,90.48,4400.0,69.7277,69.7277,69.7046,69.7123,4400.0
2013-10-30 12:10:00,90.49,90.53,90.48,90.5,5200.0,69.72,69.7508,69.7123,69.7277,5200.0
2013-10-30 12:15:00,90.48,90.49,90.47,90.47,1500.0,69.7123,69.72,69.7046,69.7046,1500.0
2013-10-30 12:20:00,90.48,90.49,90.46,90.46,15200.0,69.7123,69.72,69.6969,69.6969,15200.0
2013-10-30 12:25:00,90.45,90.48,90.45,90.47,5100.0,69.6892,69.7123,69.6892,69.7046,5100.0
2013-10-30 12:30:00,90.48,90.53,90.48,90.51,1700.0,69.7123,69.7508,69.7123,69.7354,1700.0
2013-10-30 12:35:00,90.51,90.53,90.5,90.52,13400.0,69.7354,69.7508,69.7277,69.7431,13400.0
2013-10-30 12:40:00,90.51,90.58,90.51,90.57,4200.0,69.7354,69.7893,69.7354,69.7816,4200.0
2013-10-30 12:45:00,90.58,90.6,90.56,90.6,3700.0,69.7893,69.8047,69.7739,69.8047,3700.0
2013-10-30 12:50:00,90.59,90.6,90.57,90.57,3400.0,69.797,69.8047,69.7816,69.7816,3400.0
2013-10-30 12:55:00,90.58,90.59,90.56,90.59,2800.0,69.7893,69.797,69.7739,69.797,2800.0
2013-10-30 13:00:00,90.59,90.59,90.56,90.57,700.0,69.797,69.797,69.7739,69.7816,700.0
2013-10-30 13:05:00,90.58,90.58,90.56,90.57,5700.0,69.7893,69.7893,69.7739,69.7816,5700.0
2013-10-30 13:10:00,90.56,90.58,90.55,90.58,1800.0,69.7739,69.7893,69.7662,69.7893,1800.0
2013-10-30 13:15:00,90.58,90.59,90.57,90.59,4300.0,69.7893,69.797,69.7816,69.797,4300.0
2013-10-30 13:20:00,90.59,90.59,90.5,90.53,25400.0,69.797,69.797,69.7277,69.7508,25400.0
2013-10-30 13:25:00,90.52,90.53,90.49,90.49,3000.0,69.7431,69.7508,69.72,69.72,3000.0
2013-10-30 13:30:00,90.46,90.47,90.45,90.46,3500.0,69.6969,69.7046,69.6892,69.6969,3500.0
2013-10-30 13:35:00,90.46,90.5,90.45,90.5,2700.0,69.6969,69.7277,69.6892,69.7277,2700.0
2013-10-30 13:40:00,90.49,90.49,90.45,90.45,6100.0,69.72,69.72,69.6892,69.6892,6100.0
2013-10-30 13:45:00,90.44,90.45,90.4,90.4,2500.0,69.6814,69.6892,69.6506,69.6506,2500.0
2013-10-30 13:50:00,90.4,90.45,90.4,90.45,500.0,69.6506,69.6892,69.6506,69.6892,500.0
2013-10-30 13:55:00,90.43,90.44,90.41,90.41,4300.0,69.6737,69.6814,69.6583,69.6583,4300.0
2013-10-30 14:00:00,90.54,90.54,90.3,90.51,3000.0,69.7585,69.7585,69.5736,69.7354,3000.0
2013-10-30 14:05:00,90.59,90.61,90.36,90.4,12400.0,69.797,69.8124,69.6198,69.6506,12400.0
2013-10-30 14:10:00,90.41,90.51,90.37,90.41,4800.0,69.6583,69.7354,69.6275,69.6583,4800.0
2013-10-30 14:15:00,90.39,90.4,90.03,90.14,26700.0,69.6429,69.6506,69.3656,69.4503,26700.0
2013-10-30 14:20:00,90.09,90.22,90.03,90.08,9200.0,69.4118,69.5119,69.3656,69.4041,9200.0
2013-10-30 14:25:00,90.06,90.08,89.96,90.07,16300.0,69.3887,69.4041,69.3116,69.3964,16300.0
2013-10-30 14:30:00,90.05,90.22,90.03,90.21,12600.0,69.381,69.5119,69.3656,69.5042,12600.0
2013-10-30 14:35:00,90.21,90.21,90.14,90.15,4100.0,69.5042,69.5042,69.4503,69.458,4100.0
2013-10-30 14:40:00,90.17,90.23,90.06,90.08,5900.0,69.4734,69.5196,69.3887,69.4041,5900.0
2013-10-30 14:45:00,90.06,90.17,90.06,90.15,5900.0,69.3887,69.4734,69.3887,69.458,5900.0
2013-10-30 14:50:00,90.18,90.18,90.1,90.15,21100.0,69.4811,69.4811,69.4195,69.458,21100.0
2013-10-30 14:55:00,90.15,90.31,90.15,90.27,14100.0,69.458,69.5813,69.458,69.5505,14100.0
2013-10-30 15:00:00,90.26,90.33,90.24,90.33,12500.0,69.5428,69.5967,69.5274,69.5967,12500.0
2013-10-30 15:05:00,90.33,90.4,90.31,90.31,6500.0,69.5967,69.6506,69.5813,69.5813,6500.0
2013-10-30 15:10:00,90.29,90.3,90.26,90.28,59800.0,69.5659,69.5736,69.5428,69.5582,59800.0
2013-10-30 15:15:00,90.26,90.28,90.23,90.26,8900.0,69.5428,69.5582,69.5196,69.5428,8900.0
2013-10-30 15:20:00,90.28,90.31,90.24,90.24,9400.0,69.5582,69.5813,69.5274,69.5274,9400.0
2013-10-30 15:25:00,90.25,90.33,90.25,90.31,4200.0,69.5351,69.5967,69.5351,69.5813,4200.0
2013-10-30 15:30:00,90.34,90.39,90.3,90.39,5300.0,69.6044,69.6429,69.5736,69.6429,5300.0
2013-10-30 15:35:00,90.36,90.37,90.32,90.37,6500.0,69.6198,69.6275,69.589,69.6275,6500.0
2013-10-30 15:40:00,90.38,90.43,90.35,90.4,11400.0,69.6352,69.6737,69.6121,69.6506,11400.0
2013-10-30 15:45:00,90.4,90.42,90.29,90.32,30600.0,69.6506,69.666,69.5659,69.589,30600.0
2013-10-30 15:50:00,90.32,90.34,90.3,90.31,35800.0,69.589,69.6044,69.5736,69.5813,35800.0
2013-10-30 15:55:00,90.31,90.36,90.25,90.27,27200.0,69.5813,69.6198,69.5351,69.5505,27200.0
2013-10-31 09:30:00,90.18,90.32,90.18,90.22,27000.0,69.4811,69.589,69.4811,69.5119,27000.0
2013-10-31 09:35:00,90.17,90.28,90.17,90.28,9300.0,69.4734,69.5582,69.4734,69.5582,9300.0
2013-10-31 09:40:00,90.29,90.36,90.29,90.36,6200.0,69.5659,69.6198,69.5659,69.6198,6200.0
2013-10-31 09:45:00,90.39,90.44,90.35,90.36,6700.0,69.6429,69.6814,69.6121,69.6198,6700.0
2013-10-31 09:50:00,90.37,90.37,90.2,90.22,5300.0,69.6275,69.6275,69.4965,69.5119,5300.0
2013-10-31 09:55:00,90.16,90.16,90.07,90.09,20000.0,69.4657,69.4657,69.3964,69.4118,20000.0
2013-10-31 10:00:00,90.08,90.08,90.0,90.05,6400.0,69.4041,69.4041,69.3424,69.381,6400.0
2013-10-31 10:05:00,90.05,90.05,89.93,89.99,6400.0,69.381,69.381,69.2885,69.3347,6400.0
2013-10-31 10:10:00,90.01,90.08,89.94,90.08,4600.0,69.3501,69.4041,69.2962,69.4041,4600.0
2013-10-31 10:15:00,90.03,90.05,90.0,90.01,4000.0,69.3656,69.381,69.3424,69.3501,4000.0
2013-10-31 10:20:00,90.02,90.02,89.94,89.96,2000.0,69.3579,69.3579,69.2962,69.3116,2000.0
2013-10-31 10:25:00,90.0,90.05,89.99,90.01,9900.0,69.3424,69.381,69.3347,69.3501,9900.0
2013-10-31 10:30:00,90.01,90.09,89.96,90.03,7200.0,69.3501,69.4118,69.3116,69.3656,7200.0
2013-10-31 10:35:00,89.99,90.01,89.85,89.91,14300.0,69.3347,69.3501,69.2269,69.2731,14300.0
2013-10-31 10:40:00,89.91,89.99,89.91,89.96,8600.0,69.2731,69.3347,69.2731,69.3116,8600.0
2013-10-31 10:45:00,89.98,90.07,89.96,90.02,19900.0,69.327,69.3964,69.3116,69.3579,19900.0
2013-10-31 10:50:00,90.03,90.07,90.02,90.03,5800.0,69.3656,69.3964,69.3579,69.3656,5800.0
2013-10-31 10:55:00,90.06,90.07,90.0,90.0,3300.0,69.3887,69.3964,69.3424,69.3424,3300.0
2013-10-31 11:00:00,90.02,90.05,90.02,90.05,18600.0,69.3579,69.381,69.3579,69.381,18600.0
2013-10-31 11:05:00,90.05,90.06,89.98,89.99,18200.0,69.381,69.3887,69.327,69.3347,18200.0
2013-10-31 11:10:00,90.0,90.05,90.0,90.04,13700.0,69.3424,69.381,69.3424,69.3733,13700.0
2013-10-31 11:15:00,90.03,90.12,90.02,90.08,6000.0,69.3656,69.4349,69.3579,69.4041,6000.0
2013-10-31 11:20:00,90.07,90.16,90.07,90.15,8700.0,69.3964,69.4657,69.3964,69.458,8700.0
2013-10-31 11:25:00,90.14,90.21,90.12,90.21,3100.0,69.4503,69.5042,69.4349,69.5042,3100.0
2013-10-31 11:30:00,90.23,90.23,90.22,90.22,2700.0,69.5196,69.5196,69.5119,69.5119,2700.0
2013-10-31 11:35:00,90.22,90.3,90.22,90.3,8300.0,69.5119,69.5736,69.5119,69.5736,8300.0
2013-10-31 11:40:00,90.29,90.29,90.23,90.23,5400.0,69.5659,69.5659,69.5196,69.5196,5400.0
2013-10-31 11:45:00,90.23,90.24,90.22,90.23,3300.0,69.5196,69.5274,69.5119,69.5196,3300.0
2013-10-31 11:50:00,90.23,90.26,90.23,90.24,12600.0,69.5196,69.5428,69.5196,69.5274,12600.0
2013-10-31 11:55:00,90.24,90.24,90.16,90.17,5500.0,69.5274,69.5274,69.4657,69.4734,5500.0
2013-10-31 12:00:00,90.18,90.18,90.14,90.16,27000.0,69.4811,69.4811,69.4503,69.4657,27000.0
2013-10-31 12:05:00,90.16,90.23,90.16,90.22,8700.0,69.4657,69.5196,69.4657,69.5119,8700.0
2013-10-31 12:10:00,90.21,90.23,90.2,90.22,5800.0,69.5042,69.5196,69.4965,69.5119,5800.0
2013-10-31 12:15:00,90.23,90.23,90.2,90.22,3700.0,69.5196,69.5196,69.4965,69.5119,3700.0
2013-10-31 12:20:00,90.23,90.25,90.23,90.25,18600.0,69.5196,69.5351,69.5196,69.5351,18600.0
2013-10-31 12:25:00,90.25,90.27,90.23,90.23,14800.0,69.5351,69.5505,69.5196,69.5196,14800.0
2013-10-31 12:30:00,90.23,90.32,90.22,90.3,8500.0,69.5196,69.589,69.5119,69.5736,8500.0
2013-10-31 12:35:00,90.31,90.31,90.29,90.31,3100.0,69.5813,69.5813,69.5659,69.5813,3100.0
2013-10-31 12:40:00,90.32,90.35,90.32,90.33,2800.0,69.589,69.6121,69.589,69.5967,2800.0
2013-10-31 12:45:00,90.34,90.34,90.26,90.26,4600.0,69.6044,69.6044,69.5428,69.5428,4600.0
2013-10-31 12:50:00,90.27,90.27,90.27,90.27,700.0,69.5505,69.5505,69.5505,69.5505,700.0
2013-10-31 12:55:00,90.26,90.27,90.23,90.26,6100.0,69.5428,69.5505,69.5196,69.5428,6100.0
2013-10-31 13:00:00,90.26,90.27,90.25,90.25,4000.0,69.5428,69.5505,69.5351,69.5351,4000.0
2013-10-31 13:05:00,90.25,90.27,90.25,90.25,2000.0,69.5351,69.5505,69.5351,69.5351,2000.0
2013-10-31 13:10:00,90.22,90.26,90.22,90.26,3900.0,69.5119,69.5428,69.5119,69.5428,3900.0
2013-10-31 13:15:00,90.27,90.31,90.27,90.3,6900.0,69.5505,69.5813,69.5505,69.5736,6900.0
2013-10-31 13:20:00,90.3,90.31,90.29,90.3,17900.0,69.5736,69.5813,69.5659,69.5736,17900.0
2013-10-31 13:25:00,90.29,90.32,90.29,90.32,1200.0,69.5659,69.589,69.5659,69.589,1200.0
2013-10-31 13:30:00,90.34,90.35,90.33,90.34,4300.0,69.6044,69.6121,69.5967,69.6044,4300.0
2013-10-31 13:35:00,90.32,90.33,90.29,90.31,5800.0,69.589,69.5967,69.5659,69.5813,5800.0
2013-10-31 13:40:00,90.33,90.34,90.32,90.32,1000.0,69.5967,69.6044,69.589,69.589,1000.0
2013-10-31 13:45:00,90.32,90.34,90.3,90.34,4100.0,69.589,69.6044,69.5736,69.6044,4100.0
2013-10-31 13:50:00,90.35,90.35,90.28,90.29,2400.0,69.6121,69.6121,69.5582,69.5659,2400.0
2013-10-31 13:55:00,90.28,90.35,90.28,90.33,7900.0,69.5582,69.6121,69.5582,69.5967,7900.0
2013-10-31 14:00:00,90.33,90.35,90.33,90.35,2600.0,69.5967,69.6121,69.5967,69.6121,2600.0
2013-10-31 14:05:00,90.36,90.37,90.29,90.33,95000.0,69.6198,69.6275,69.5659,69.5967,95000.0
2013-10-31 14:10:00,90.33,90.42,90.33,90.41,18700.0,69.5967,69.666,69.5967,69.6583,18700.0
2013-10-31 14:15:00,90.41,90.52,90.41,90.51,6900.0,69.6583,69.7431,69.6583,69.7354,6900.0
2013-10-31 14:20:00,90.52,90.52,90.48,90.48,2800.0,69.7431,69.7431,69.7123,69.7123,2800.0
2013-10-31 14:25:00,90.49,90.55,90.49,90.51,10700.0,69.72,69.7662,69.72,69.7354,10700.0
2013-10-31 14:30:00,90.5,90.54,90.5,90.51,3800.0,69.7277,69.7585,69.7277,69.7354,3800.0
2013-10-31 14:35:00,90.5,90.51,90.49,90.51,4000.0,69.7277,69.7354,69.72,69.7354,4000.0
2013-10-31 14:40:00,90.54,90.55,90.51,90.51,6700.0,69.7585,69.7662,69.7354,69.7354,6700.0
2013-10-31 14:45:00,90.52,90.52,90.47,90.49,3200.0,69.7431,69.7431,69.7046,69.72,3200.0
2013-10-31 14:50:00,90.48,90.49,90.42,90.42,5700.0,69.7123,69.72,69.666,69.666,5700.0
2013-10-31 14:55:00,90.43,90.45,90.36,90.36,25700.0,69.6737,69.6892,69.6198,69.6198,25700.0
2013-10-31 15:00:00,90.36,90.36,90.26,90.32,14500.0,69.6198,69.6198,69.5428,69.589,14500.0
2013-10-31 15:05:00,90.32,90.32,90.21,90.26,11700.0,69.589,69.589,69.5042,69.5428,11700.0
2013-10-31 15:10:00,90.26,90.28,90.24,90.28,3900.0,69.5428,69.5582,69.5274,69.5582,3900.0
2013-10-31 15:15:00,90.32,90.33,90.27,90.28,2300.0,69.589,69.5967,69.5505,69.5582,2300.0
2013-10-31 15:20:00,90.28,90.33,90.28,90.28,14900.0,69.5582,69.5967,69.5582,69.5582,14900.0
2013-10-31 15:25:00,90.29,90.3,90.2,90.2,10400.0,69.5659,69.5736,69.4965,69.4965,10400.0
2013-10-31 15:30:00,90.19,90.22,90.17,90.19,7300.0,69.4888,69.5119,69.4734,69.4888,7300.0
2013-10-31 15:35:00,90.19,90.25,90.19,90.22,10700.0,69.4888,69.5351,69.4888,69.5119,10700.0
2013-10-31 15:40:00,90.23,90.24,90.17,90.2,8400.0,69.5196,69.5274,69.4734,69.4965,8400.0
2013-10-31 15:45:00,90.19,90.19,90.11,90.16,12700.0,69.4888,69.4888,69.4272,69.4657,12700.0
2013-10-31 15:50:00,90.15,90.16,90.05,90.13,26200.0,69.458,69.4657,69.381,69.4426,26200.0
2013-10-31 15:55:00,90.13,90.13,89.93,89.93,43900.0,69.4426,69.4426,69.2885,69.2885,43900.0
2013-11-01 09:30:00,90.09,90.13,90.02,90.05,7700.0,69.4118,69.4426,69.3579,69.381,7700.0
2013-11-01 09:35:00,90.1,90.14,90.08,90.12,1800.0,69.4195,69.4503,69.4041,69.4349,1800.0
2013-11-01 09:40:00,90.09,90.17,90.09,90.14,35100.0,69.4118,69.4734,69.4118,69.4503,35100.0
2013-11-01 09:45:00,90.15,90.19,90.12,90.12,5000.0,69.458,69.4888,69.4349,69.4349,5000.0
2013-11-01 09:50:00,90.12,90.19,90.11,90.16,9100.0,69.4349,69.4888,69.4272,69.4657,9100.0
2013-11-01 09:55:00,90.19,90.22,90.14,90.18,2500.0,69.4888,69.5119,69.4503,69.4811,2500.0
2013-11-01 10:00:00,90.14,90.18,90.1,90.1,4500.0,69.4503,69.4811,69.4195,69.4195,4500.0
2013-11-01 10:05:00,90.11,90.33,90.11,90.26,6800.0,69.4272,69.5967,69.4272,69.5428,6800.0
2013-11-01 10:10:00,90.27,90.28,90.13,90.13,3200.0,69.5505,69.5582,69.4426,69.4426,3200.0
2013-11-01 10:15:00,90.13,90.16,89.95,90.0,17900.0,69.4426,69.4657,69.3039,69.3424,17900.0
2013-11-01 10:20:00,89.98,90.05,89.97,90.04,6600.0,69.327,69.381,69.3193,69.3733,6600.0
2013-11-01 10:25:00,90.05,90.07,90.02,90.03,15500.0,69.381,69.3964,69.3579,69.3656,15500.0
2013-11-01 10:30:00,90.0,90.07,90.0,90.05,10000.0,69.3424,69.3964,69.3424,69.381,10000.0
2013-11-01 10:35:00,90.08,90.08,90.0,90.03,4100.0,69.4041,69.4041,69.3424,69.3656,4100.0
2013-11-01 10:40:00,90.04,90.1,90.04,90.1,5400.0,69.3733,69.4195,69.3733,69.4195,5400.0
2013-11-01 10:45:00,90.1,90.1,90.05,90.08,6500.0,69.4195,69.4195,69.381,69.4041,6500.0
2013-11-01 10:50:00,90.09,90.15,90.09,90.15,3000.0,69.4118,69.458,69.4118,69.458,3000.0
2013-11-01 10:55:00,90.14,90.15,90.13,90.13,2600.0,69.4503,69.458,69.4426,69.4426,2600.0
2013-11-01 11:00:00,90.06,90.06,90.0,90.01,2500.0,69.3887,69.3887,69.3424,69.3501,2500.0
2013-11-01 11:05:00,89.99,89.99,89.94,89.94,1500.0,69.3347,69.3347,69.2962,69.2962,1500.0
2013-11-01 11:10:00,89.89,89.89,89.83,89.84,1900.0,69.2577,69.2577,69.2115,69.2192,1900.0
2013-11-01 11:15:00,89.83,89.83,89.74,89.81,4400.0,69.2115,69.2115,69.1421,69.1961,4400.0
2013-11-01 11:20:00,89.81,89.88,89.81,89.88,4500.0,69.1961,69.25,69.1961,69.25,4500.0
2013-11-01 11:25:00,89.87,89.89,89.83,89.84,12400.0,69.2423,69.2577,69.2115,69.2192,12400.0
2013-11-01 11:30:00,89.85,89.89,89.83,89.88,3800.0,69.2269,69.2577,69.2115,69.25,3800.0
2013-11-01 11:35:00,89.89,89.9,89.75,89.82,20600.0,69.2577,69.2654,69.1498,69.2038,20600.0
2013-11-01 11:40:00,89.81,89.85,89.8,89.85,2400.0,69.1961,69.2269,69.1883,69.2269,2400.0
2013-11-01 11:45:00,89.84,89.84,89.79,89.84,4100.0,69.2192,69.2192,69.1806,69.2192,4100.0
2013-11-01 11:50:00,89.83,89.84,89.76,89.76,8800.0,69.2115,69.2192,69.1575,69.1575,8800.0
2013-11-01 11:55:00,89.77,89.79,89.67,89.67,3000.0,69.1652,69.1806,69.0882,69.0882,3000.0
2013-11-01 12:00:00,89.69,89.73,89.69,89.71,1700.0,69.1036,69.1344,69.1036,69.119,1700.0
2013-11-01 12:05:00,89.74,89.76,89.67,89.73,26900.0,69.1421,69.1575,69.0882,69.1344,26900.0
2013-11-01 12:10:00,89.75,89.76,89.68,89.68,6900.0,69.1498,69.1575,69.0959,69.0959,6900.0
2013-11-01 12:15:00,89.68,89.73,89.64,89.65,7000.0,69.0959,69.1344,69.0651,69.0728,7000.0
2013-11-01 12:20:00,89.66,89.74,89.66,89.74,5300.0,69.0805,69.1421,69.0805,69.1421,5300.0
2013-11-01 12:25:00,89.76,89.77,89.75,89.75,6200.0,69.1575,69.1652,69.1498,69.1498,6200.0
2013-11-01 12:30:00,89.76,89.82,89.76,89.8,6400.0,69.1575,69.2038,69.1575,69.1883,6400.0
2013-11-01 12:35:00,89.82,89.85,89.81,89.83,13000.0,69.2038,69.2269,69.1961,69.2115,13000.0
2013-11-01 12:40:00,89.83,89.87,89.82,89.86,2900.0,69.2115,69.2423,69.2038,69.2346,2900.0
2013-11-01 12:45:00,89.85,89.86,89.82,89.82,12800.0,69.2269,69.2346,69.2038,69.2038,12800.0
2013-11-01 12:50:00,89.83,89.83,89.82,89.82,400.0,69.2115,69.2115,69.2038,69.2038,400.0
2013-11-01 12:55:00,89.82,89.83,89.8,89.8,3800.0,69.2038,69.2115,69.1883,69.1883,3800.0
2013-11-01 13:00:00,89.8,89.81,89.78,89.78,3000.0,69.1883,69.1961,69.1729,69.1729,3000.0
2013-11-01 13:05:00,89.76,89.76,89.74,89.76,3500.0,69.1575,69.1575,69.1421,69.1575,3500.0
2013-11-01 13:10:00,89.76,89.76,89.74,89.75,4800.0,69.1575,69.1575,69.1421,69.1498,4800.0
2013-11-01 13:15:00,89.75,89.76,89.74,89.75,10700.0,69.1498,69.1575,69.1421,69.1498,10700.0
2013-11-01 13:20:00,89.75,89.77,89.74,89.76,2100.0,69.1498,69.1652,69.1421,69.1575,2100.0
2013-11-01 13:25:00,89.82,89.83,89.8,89.83,1600.0,69.2038,69.2115,69.1883,69.2115,1600.0
2013-11-01 13:30:00,89.84,89.85,89.82,89.83,2500.0,69.2192,69.2269,69.2038,69.2115,2500.0
2013-11-01 13:35:00,89.83,89.97,89.83,89.95,9700.0,69.2115,69.3193,69.2115,69.3039,9700.0
2013-11-01 13:40:00,89.94,89.98,89.94,89.95,4100.0,69.2962,69.327,69.2962,69.3039,4100.0
2013-11-01 13:45:00,89.96,90.02,89.95,90.02,2100.0,69.3116,69.3579,69.3039,69.3579,2100.0
2013-11-01 13:50:00,90.04,90.05,90.0,90.04,4200.0,69.3733,69.381,69.3424,69.3733,4200.0
2013-11-01 13:55:00,90.05,90.05,90.04,90.05,2600.0,69.381,69.381,69.3733,69.381,2600.0
2013-11-01 14:00:00,90.05,90.07,90.04,90.07,2100.0,69.381,69.3964,69.3733,69.3964,2100.0
2013-11-01 14:05:00,90.07,90.08,90.05,90.05,13200.0,69.3964,69.4041,69.381,69.381,13200.0
2013-11-01 14:10:00,90.06,90.07,90.01,90.04,13300.0,69.3887,69.3964,69.3501,69.3733,13300.0
2013-11-01 14:15:00,90.06,90.08,90.02,90.06,31100.0,69.3887,69.4041,69.3579,69.3887,31100.0
2013-11-01 14:20:00,90.06,90.07,90.04,90.05,7700.0,69.3887,69.3964,69.3733,69.381,7700.0
2013-11-01 14:25:00,90.05,90.05,90.02,90.04,2700.0,69.381,69.381,69.3579,69.3733,2700.0
2013-11-01 14:30:00,90.01,90.02,89.97,90.0,2200.0,69.3501,69.3579,69.3193,69.3424,2200.0
2013-11-01 14:35:00,90.0,90.03,90.0,90.01,5600.0,69.3424,69.3656,69.3424,69.3501,5600.0
2013-11-01 14:40:00,90.0,90.08,89.99,90.06,9600.0,69.3424,69.4041,69.3347,69.3887,9600.0
2013-11-01 14:45:00,90.06,90.09,90.06,90.08,5300.0,69.3887,69.4118,69.3887,69.4041,5300.0
2013-11-01 14:50:00,90.07,90.09,90.02,90.03,4700.0,69.3964,69.4118,69.3579,69.3656,4700.0
2013-11-01 14:55:00,90.03,90.06,90.01,90.02,8400.0,69.3656,69.3887,69.3501,69.3579,8400.0
2013-11-01 15:00:00,90.01,90.06,90.0,90.05,21000.0,69.3501,69.3887,69.3424,69.381,21000.0
2013-11-01 15:05:00,90.07,90.07,90.01,90.01,33200.0,69.3964,69.3964,69.3501,69.3501,33200.0
2013-11-01 15:10:00,90.02,90.13,90.02,90.13,48900.0,69.3579,69.4426,69.3579,69.4426,48900.0
2013-11-01 15:15:00,90.14,90.14,90.07,90.07,17500.0,69.4503,69.4503,69.3964,69.3964,17500.0
2013-11-01 15:20:00,90.06,90.07,90.04,90.06,2600.0,69.3887,69.3964,69.3733,69.3887,2600.0
2013-11-01 15:25:00,90.06,90.1,90.06,90.1,7100.0,69.3887,69.4195,69.3887,69.4195,7100.0
2013-11-01 15:30:00,90.07,90.15,90.07,90.15,14200.0,69.3964,69.458,69.3964,69.458,14200.0
2013-11-01 15:35:00,90.16,90.18,90.13,90.13,10300.0,69.4657,69.4811,69.4426,69.4426,10300.0
2013-11-01 15:40:00,90.13,90.21,90.13,90.21,6300.0,69.4426,69.5042,69.4426,69.5042,6300.0
2013-11-01 15:45:00,90.21,90.27,90.21,90.24,56900.0,69.5042,69.5505,69.5042,69.5274,56900.0
2013-11-01 15:50:00,90.26,90.27,90.22,90.27,4400.0,69.5428,69.5505,69.5119,69.5505,4400.0
2013-11-01 15:55:00,90.28,90.31,90.19,90.22,26700.0,69.5582,69.5813,69.4888,69.5119,26700.0
2013-11-04 09:30:00,90.49,90.5,90.41,90.48,14000.0,69.72,69.7277,69.6583,69.7123,14000.0
2013-11-04 09:35:00,90.48,90.48,90.4,90.41,4500.0,69.7123,69.7123,69.6506,69.6583,4500.0
2013-11-04 09:40:00,90.41,90.45,90.4,90.4,7600.0,69.6583,69.6892,69.6506,69.6506,7600.0
2013-11-04 09:45:00,90.41,90.41,90.36,90.39,16200.0,69.6583,69.6583,69.6198,69.6429,16200.0
2013-11-04 09:50:00,90.39,90.42,90.38,90.42,7200.0,69.6429,69.666,69.6352,69.666,7200.0
2013-11-04 09:55:00,90.38,90.39,90.32,90.36,20100.0,69.6352,69.6429,69.589,69.6198,20100.0
2013-11-04 10:00:00,90.37,90.37,90.34,90.36,5800.0,69.6275,69.6275,69.6044,69.6198,5800.0
2013-11-04 10:05:00,90.33,90.33,90.29,90.29,4300.0,69.5967,69.5967,69.5659,69.5659,4300.0
2013-11-04 10:10:00,90.3,90.37,90.3,90.34,5400.0,69.5736,69.6275,69.5736,69.6044,5400.0
2013-11-04 10:15:00,90.32,90.35,90.31,90.35,5500.0,69.589,69.6121,69.5813,69.6121,5500.0
2013-11-04 10:20:00,90.34,90.35,90.32,90.32,1800.0,69.6044,69.6121,69.589,69.589,1800.0
2013-11-04 10:25:00,90.34,90.39,90.34,90.38,7300.0,69.6044,69.6429,69.6044,69.6352,7300.0
2013-11-04 10:30:00,90.39,90.43,90.39,90.41,5600.0,69.6429,69.6737,69.6429,69.6583,5600.0
2013-11-04 10:35:00,90.43,90.47,90.42,90.43,8000.0,69.6737,69.7046,69.666,69.6737,8000.0
2013-11-04 10:40:00,90.45,90.47,90.42,90.47,7800.0,69.6892,69.7046,69.666,69.7046,7800.0
2013-11-04 10:45:00,90.48,90.5,90.46,90.5,5600.0,69.7123,69.7277,69.6969,69.7277,5600.0
2013-11-04 10:50:00,90.5,90.5,90.39,90.39,6300.0,69.7277,69.7277,69.6429,69.6429,6300.0
2013-11-04 10:55:00,90.37,90.4,90.31,90.31,30100.0,69.6275,69.6506,69.5813,69.5813,30100.0
2013-11-04 11:00:00,90.31,90.33,90.27,90.3,49200.0,69.5813,69.5967,69.5505,69.5736,49200.0
2013-11-04 11:05:00,90.3,90.34,90.29,90.29,120900.0,69.5736,69.6044,69.5659,69.5659,120900.0
2013-11-04 11:10:00,90.28,90.36,90.26,90.34,18000.0,69.5582,69.6198,69.5428,69.6044,18000.0
2013-11-04 11:15:00,90.34,90.34,90.29,90.32,7500.0,69.6044,69.6044,69.5659,69.589,7500.0
2013-11-04 11:20:00,90.28,90.32,90.27,90.31,9900.0,69.5582,69.589,69.5505,69.5813,9900.0
2013-11-04 11:25:00,90.31,90.34,90.31,90.34,2900.0,69.5813,69.6044,69.5813,69.6044,2900.0
2013-11-04 11:30:00,90.32,90.33,90.3,90.3,14500.0,69.589,69.5967,69.5736,69.5736,14500.0
2013-11-04 11:35:00,90.31,90.36,90.31,90.34,16900.0,69.5813,69.6198,69.5813,69.6044,16900.0
2013-11-04 11:40:00,90.35,90.38,90.34,90.36,16500.0,69.6121,69.6352,69.6044,69.6198,16500.0
2013-11-04 11:45:00,90.35,90.36,90.31,90.33,19800.0,69.6121,69.6198,69.5813,69.5967,19800.0
2013-11-04 11:50:00,90.34,90.39,90.34,90.38,5200.0,69.6044,69.6429,69.6044,69.6352,5200.0
2013-11-04 11:55:00,90.38,90.39,90.35,90.37,4400.0,69.6352,69.6429,69.6121,69.6275,4400.0
2013-11-04 12:00:00,90.36,90.37,90.35,90.37,2700.0,69.6198,69.6275,69.6121,69.6275,2700.0
2013-11-04 12:05:00,90.37,90.39,90.37,90.37,4300.0,69.6275,69.6429,69.6275,69.6275,4300.0
2013-11-04 12:10:00,90.39,90.4,90.36,90.37,17400.0,69.6429,69.6506,69.6198,69.6275,17400.0
2013-11-04 12:15:00,90.36,90.4,90.36,90.38,14500.0,69.6198,69.6506,69.6198,69.6352,14500.0
2013-11-04 12:20:00,90.38,90.41,90.38,90.4,4900.0,69.6352,69.6583,69.6352,69.6506,4900.0
2013-11-04 12:25:00,90.4,90.4,90.38,90.39,51500.0,69.6506,69.6506,69.6352,69.6429,51500.0
2013-11-04 12:30:00,90.39,90.42,90.36,90.42,129100.0,69.6429,69.666,69.6198,69.666,129100.0
2013-11-04 12:35:00,90.42,90.44,90.39,90.41,14400.0,69.666,69.6814,69.6429,69.6583,14400.0
2013-11-04 12:40:00,90.41,90.43,90.41,90.42,4300.0,69.6583,69.6737,69.6583,69.666,4300.0
2013-11-04 12:45:00,90.43,90.43,90.41,90.42,2500.0,69.6737,69.6737,69.6583,69.666,2500.0
2013-11-04 12:50:00,90.41,90.42,90.4,90.41,23100.0,69.6583,69.666,69.6506,69.6583,23100.0
2013-11-04 12:55:00,90.41,90.43,90.4,90.4,5800.0,69.6583,69.6737,69.6506,69.6506,5800.0
2013-11-04 13:00:00,90.37,90.4,90.37,90.39,4600.0,69.6275,69.6506,69.6275,69.6429,4600.0
2013-11-04 13:05:00,90.38,90.43,90.38,90.41,3500.0,69.6352,69.6737,69.6352,69.6583,3500.0
2013-11-04 13:10:00,90.41,90.42,90.39,90.41,5500.0,69.6583,69.666,69.6429,69.6583,5500.0
2013-11-04 13:15:00,90.41,90.43,90.39,90.41,5400.0,69.6583,69.6737,69.6429,69.6583,5400.0
2013-11-04 13:20:00,90.42,90.43,90.41,90.42,2900.0,69.666,69.6737,69.6583,69.666,2900.0
2013-11-04 13:25:00,90.42,90.48,90.42,90.46,7100.0,69.666,69.7123,69.666,69.6969,7100.0
2013-11-04 13:30:00,90.47,90.48,90.45,90.47,7100.0,69.7046,69.7123,69.6892,69.7046,7100.0
2013-11-04 13:35:00,90.46,90.47,90.45,90.46,11400.0,69.6969,69.7046,69.6892,69.6969,11400.0
2013-11-04 13:40:00,90.47,90.47,90.45,90.46,6300.0,69.7046,69.7046,69.6892,69.6969,6300.0
2013-11-04 13:45:00,90.46,90.48,90.46,90.47,4800.0,69.6969,69.7123,69.6969,69.7046,4800.0
2013-11-04 13:50:00,90.47,90.48,90.47,90.47,1300.0,69.7046,69.7123,69.7046,69.7046,1300.0
2013-11-04 13:55:00,90.47,90.5,90.47,90.5,5700.0,69.7046,69.7277,69.7046,69.7277,5700.0
2013-11-04 14:00:00,90.49,90.51,90.49,90.51,21000.0,69.72,69.7354,69.72,69.7354,21000.0
2013-11-04 14:05:00,90.5,90.55,90.48,90.55,28900.0,69.7277,69.7662,69.7123,69.7662,28900.0
2013-11-04 14:10:00,90.54,90.55,90.53,90.53,3200.0,69.7585,69.7662,69.7508,69.7508,3200.0
2013-11-04 14:15:00,90.52,90.54,90.51,90.53,1400.0,69.7431,69.7585,69.7354,69.7508,1400.0
2013-11-04 14:20:00,90.52,90.54,90.52,90.54,1500.0,69.7431,69.7585,69.7431,69.7585,1500.0
2013-11-04 14:25:00,90.54,90.55,90.53,90.54,14800.0,69.7585,69.7662,69.7508,69.7585,14800.0
2013-11-04 14:30:00,90.54,90.56,90.54,90.56,6400.0,69.7585,69.7739,69.7585,69.7739,6400.0
2013-11-04 14:35:00,90.56,90.57,90.53,90.57,24300.0,69.7739,69.7816,69.7508,69.7816,24300.0
2013-11-04 14:40:00,90.56,90.59,90.55,90.58,35100.0,69.7739,69.797,69.7662,69.7893,35100.0
2013-11-04 14:45:00,90.58,90.6,90.55,90.55,468700.0,69.7893,69.8047,69.7662,69.7662,468700.0
2013-11-04 14:50:00,90.55,90.6,90.55,90.57,439300.0,69.7662,69.8047,69.7662,69.7816,439300.0
2013-11-04 14:55:00,90.58,90.58,90.54,90.54,5700.0,69.7893,69.7893,69.7585,69.7585,5700.0
2013-11-04 15:00:00,90.55,90.56,90.54,90.54,3400.0,69.7662,69.7739,69.7585,69.7585,3400.0
2013-11-04 15:05:00,90.55,90.55,90.48,90.48,5800.0,69.7662,69.7662,69.7123,69.7123,5800.0
2013-11-04 15:10:00,90.49,90.51,90.49,90.5,4300.0,69.72,69.7354,69.72,69.7277,4300.0
2013-11-04 15:15:00,90.5,90.52,90.49,90.5,46900.0,69.7277,69.7431,69.72,69.7277,46900.0
2013-11-04 15:20:00,90.5,90.51,90.46,90.46,12300.0,69.7277,69.7354,69.6969,69.6969,12300.0
2013-11-04 15:25:00,90.5,90.53,90.48,90.53,4400.0,69.7277,69.7508,69.7123,69.7508,4400.0
2013-11-04 15:30:00,90.53,90.54,90.5,90.51,18600.0,69.7508,69.7585,69.7277,69.7354,18600.0
2013-11-04 15:35:00,90.53,90.57,90.53,90.56,5400.0,69.7508,69.7816,69.7508,69.7739,5400.0
2013-11-04 15:40:00,90.57,90.57,90.54,90.56,8100.0,69.7816,69.7816,69.7585,69.7739,8100.0
2013-11-04 15:45:00,90.55,90.57,90.54,90.57,11300.0,69.7662,69.7816,69.7585,69.7816,11300.0
2013-11-04 15:50:00,90.58,90.6,90.54,90.57,18500.0,69.7893,69.8047,69.7585,69.7816,18500.0
2013-11-04 15:55:00,90.57,90.67,90.57,90.61,68400.0,69.7816,69.8587,69.7816,69.8124,68400.0
2013-11-05 09:30:00,90.35,90.41,90.21,90.26,57600.0,69.6121,69.6583,69.5042,69.5428,57600.0
2013-11-05 09:35:00,90.26,90.32,90.24,90.25,11200.0,69.5428,69.589,69.5274,69.5351,11200.0
2013-11-05 09:40:00,90.26,90.33,90.26,90.32,4500.0,69.5428,69.5967,69.5428,69.589,4500.0
2013-11-05 09:45:00,90.3,90.3,90.2,90.2,49200.0,69.5736,69.5736,69.4965,69.4965,49200.0
2013-11-05 09:50:00,90.2,90.21,90.17,90.18,9500.0,69.4965,69.5042,69.4734,69.4811,9500.0
2013-11-05 09:55:00,90.14,90.15,90.08,90.11,7400.0,69.4503,69.458,69.4041,69.4272,7400.0
2013-11-05 10:00:00,90.08,90.13,90.03,90.1,25700.0,69.4041,69.4426,69.3656,69.4195,25700.0
2013-11-05 10:05:00,90.17,90.2,90.11,90.19,5800.0,69.4734,69.4965,69.4272,69.4888,5800.0
2013-11-05 10:10:00,90.19,90.2,90.12,90.12,3100.0,69.4888,69.4965,69.4349,69.4349,3100.0
2013-11-05 10:15:00,90.13,90.18,90.13,90.16,2300.0,69.4426,69.4811,69.4426,69.4657,2300.0
2013-11-05 10:20:00,90.14,90.19,90.12,90.19,1900.0,69.4503,69.4888,69.4349,69.4888,1900.0
2013-11-05 10:25:00,90.18,90.21,90.18,90.21,2000.0,69.4811,69.5042,69.4811,69.5042,2000.0
2013-11-05 10:30:00,90.21,90.26,90.19,90.23,5300.0,69.5042,69.5428,69.4888,69.5196,5300.0
2013-11-05 10:35:00,90.23,90.25,90.2,90.25,7300.0,69.5196,69.5351,69.4965,69.5351,7300.0
2013-11-05 10:40:00,90.25,90.33,90.25,90.3,12100.0,69.5351,69.5967,69.5351,69.5736,12100.0
2013-11-05 10:45:00,90.31,90.31,90.27,90.29,900.0,69.5813,69.5813,69.5505,69.5659,900.0
2013-11-05 10:50:00,90.3,90.38,90.3,90.37,9700.0,69.5736,69.6352,69.5736,69.6275,9700.0
2013-11-05 10:55:00,90.38,90.39,90.34,90.34,6900.0,69.6352,69.6429,69.6044,69.6044,6900.0
2013-11-05 11:00:00,90.36,90.43,90.35,90.42,12300.0,69.6198,69.6737,69.6121,69.666,12300.0
2013-11-05 11:05:00,90.41,90.41,90.36,90.37,16800.0,69.6583,69.6583,69.6198,69.6275,16800.0
2013-11-05 11:10:00,90.39,90.4,90.31,90.32,7500.0,69.6429,69.6506,69.5813,69.589,7500.0
2013-11-05 11:15:00,90.31,90.34,90.31,90.34,5000.0,69.5813,69.6044,69.5813,69.6044,5000.0
2013-11-05 11:20:00,90.32,90.33,90.29,90.33,7900.0,69.589,69.5967,69.5659,69.5967,7900.0
2013-11-05 11:25:00,90.33,90.35,90.32,90.32,38100.0,69.5967,69.6121,69.589,69.589,38100.0
2013-11-05 11:30:00,90.31,90.35,90.31,90.33,9100.0,69.5813,69.6121,69.5813,69.5967,9100.0
2013-11-05 11:35:00,90.34,90.4,90.34,90.38,150800.0,69.6044,69.6506,69.6044,69.6352,150800.0
2013-11-05 11:40:00,90.38,90.4,90.37,90.39,107400.0,69.6352,69.6506,69.6275,69.6429,107400.0
2013-11-05 11:45:00,90.39,90.39,90.36,90.39,19400.0,69.6429,69.6429,69.6198,69.6429,19400.0
2013-11-05 11:50:00,90.39,90.42,90.38,90.42,3700.0,69.6429,69.666,69.6352,69.666,3700.0
2013-11-05 11:55:00,90.4,90.41,90.4,90.41,2400.0,69.6506,69.6583,69.6506,69.6583,2400.0
2013-11-05 12:00:00,90.4,90.43,90.39,90.42,5600.0,69.6506,69.6737,69.6429,69.666,5600.0
2013-11-05 12:05:00,90.41,90.42,90.39,90.39,8500.0,69.6583,69.666,69.6429,69.6429,8500.0
2013-11-05 12:10:00,90.39,90.43,90.39,90.41,21000.0,69.6429,69.6737,69.6429,69.6583,21000.0
2013-11-05 12:15:00,90.42,90.43,90.4,90.43,5500.0,69.666,69.6737,69.6506,69.6737,5500.0
2013-11-05 12:20:00,90.44,90.54,90.44,90.52,7900.0,69.6814,69.7585,69.6814,69.7431,7900.0
2013-11-05 12:25:00,90.51,90.53,90.5,90.52,7500.0,69.7354,69.7508,69.7277,69.7431,7500.0
2013-11-05 12:30:00,90.52,90.52,90.49,90.5,12400.0,69.7431,69.7431,69.72,69.7277,12400.0
2013-11-05 12:35:00,90.5,90.5,90.47,90.48,10200.0,69.7277,69.7277,69.7046,69.7123,10200.0
2013-11-05 12:40:00,90.49,90.5,90.46,90.49,14000.0,69.72,69.7277,69.6969,69.72,14000.0
2013-11-05 12:45:00,90.48,90.48,90.42,90.43,9400.0,69.7123,69.7123,69.666,69.6737,9400.0
2013-11-05 12:50:00,90.43,90.47,90.43,90.46,38800.0,69.6737,69.7046,69.6737,69.6969,38800.0
2013-11-05 12:55:00,90.46,90.48,90.43,90.43,6100.0,69.6969,69.7123,69.6737,69.6737,6100.0
2013-11-05 13:00:00,90.44,90.47,90.44,90.44,3900.0,69.6814,69.7046,69.6814,69.6814,3900.0
2013-11-05 13:05:00,90.45,90.47,90.45,90.47,4400.0,69.6892,69.7046,69.6892,69.7046,4400.0
2013-11-05 13:10:00,90.45,90.49,90.45,90.47,3500.0,69.6892,69.72,69.6892,69.7046,3500.0
2013-11-05 13:15:00,90.48,90.5,90.47,90.48,10400.0,69.7123,69.7277,69.7046,69.7123,10400.0
2013-11-05 13:20:00,90.48,90.48,90.46,90.46,4200.0,69.7123,69.7123,69.6969,69.6969,4200.0
2013-11-05 13:25:00,90.46,90.48,90.45,90.47,8200.0,69.6969,69.7123,69.6892,69.7046,8200.0
2013-11-05 13:30:00,90.47,90.49,90.47,90.48,4200.0,69.7046,69.72,69.7046,69.7123,4200.0
2013-11-05 13:35:00,90.48,90.49,90.42,90.43,25300.0,69.7123,69.72,69.666,69.6737,25300.0
2013-11-05 13:40:00,90.42,90.46,90.42,90.44,31000.0,69.666,69.6969,69.666,69.6814,31000.0
2013-11-05 13:45:00,90.44,90.44,90.42,90.42,5100.0,69.6814,69.6814,69.666,69.666,5100.0
2013-11-05 13:50:00,90.43,90.43,90.37,90.38,30900.0,69.6737,69.6737,69.6275,69.6352,30900.0
2013-11-05 13:55:00,90.37,90.39,90.33,90.33,38200.0,69.6275,69.6429,69.5967,69.5967,38200.0
2013-11-05 14:00:00,90.33,90.4,90.33,90.38,58800.0,69.5967,69.6506,69.5967,69.6352,58800.0
2013-11-05 14:05:00,90.39,90.39,90.33,90.37,12900.0,69.6429,69.6429,69.5967,69.6275,12900.0
2013-11-05 14:10:00,90.37,90.4,90.37,90.39,17300.0,69.6275,69.6506,69.6275,69.6429,17300.0
2013-11-05 14:15:00,90.39,90.4,90.37,90.38,7900.0,69.6429,69.6506,69.6275,69.6352,7900.0
2013-11-05 14:20:00,90.39,90.43,90.38,90.43,19100.0,69.6429,69.6737,69.6352,69.6737,19100.0
2013-11-05 14:25:00,90.44,90.44,90.42,90.42,22300.0,69.6814,69.6814,69.666,69.666,22300.0
2013-11-05 14:30:00,90.42,90.48,90.42,90.48,11300.0,69.666,69.7123,69.666,69.7123,11300.0
2013-11-05 14:35:00,90.49,90.5,90.44,90.44,7700.0,69.72,69.7277,69.6814,69.6814,7700.0
2013-11-05 14:40:00,90.45,90.46,90.45,90.45,6400.0,69.6892,69.6969,69.6892,69.6892,6400.0
2013-11-05 14:45:00,90.44,90.44,90.41,90.42,10000.0,69.6814,69.6814,69.6583,69.666,10000.0
2013-11-05 14:50:00,90.42,90.43,90.41,90.42,28200.0,69.666,69.6737,69.6583,69.666,28200.0
2013-11-05 14:55:00,90.42,90.44,90.41,90.42,29300.0,69.666,69.6814,69.6583,69.666,29300.0
2013-11-05 15:00:00,90.42,90.45,90.41,90.43,24500.0,69.666,69.6892,69.6583,69.6737,24500.0
2013-11-05 15:05:00,90.43,90.48,90.43,90.46,12200.0,69.6737,69.7123,69.6737,69.6969,12200.0
2013-11-05 15:10:00,90.47,90.47,90.41,90.41,33400.0,69.7046,69.7046,69.6583,69.6583,33400.0
2013-11-05 15:15:00,90.41,90.46,90.41,90.44,34500.0,69.6583,69.6969,69.6583,69.6814,34500.0
2013-11-05 15:20:00,90.45,90.45,90.36,90.36,29300.0,69.6892,69.6892,69.6198,69.6198,29300.0
2013-11-05 15:25:00,90.36,90.37,90.34,90.36,24600.0,69.6198,69.6275,69.6044,69.6198,24600.0
2013-11-05 15:30:00,90.35,90.4,90.34,90.37,19300.0,69.6121,69.6506,69.6044,69.6275,19300.0
2013-11-05 15:35:00,90.38,90.38,90.31,90.36,35800.0,69.6352,69.6352,69.5813,69.6198,35800.0
2013-11-05 15:40:00,90.36,90.4,90.29,90.3,15700.0,69.6198,69.6506,69.5659,69.5736,15700.0
2013-11-05 15:45:00,90.3,90.36,90.3,90.32,23200.0,69.5736,69.6198,69.5736,69.589,23200.0
2013-11-05 15:50:00,90.31,90.34,90.31,90.33,90000.0,69.5813,69.6044,69.5813,69.5967,90000.0
2013-11-05 15:55:00,90.34,90.35,90.23,90.25,55600.0,69.6044,69.6121,69.5196,69.5351,55600.0
2013-11-06 09:30:00,90.49,90.68,90.49,90.61,40800.0,69.72,69.8664,69.72,69.8124,40800.0
2013-11-06 09:35:00,90.63,90.68,90.58,90.6,13500.0,69.8278,69.8664,69.7893,69.8047,13500.0
2013-11-06 09:40:00,90.64,90.65,90.57,90.6,85100.0,69.8355,69.8432,69.7816,69.8047,85100.0
2013-11-06 09:45:00,90.61,90.77,90.59,90.77,12600.0,69.8124,69.9357,69.797,69.9357,12600.0
2013-11-06 09:50:00,90.8,90.84,90.8,90.82,3600.0,69.9588,69.9896,69.9588,69.9742,3600.0
2013-11-06 09:55:00,90.83,90.87,90.78,90.78,3300.0,69.9819,70.0128,69.9434,69.9434,3300.0
2013-11-06 10:00:00,90.78,90.83,90.77,90.82,8700.0,69.9434,69.9819,69.9357,69.9742,8700.0
2013-11-06 10:05:00,90.82,90.84,90.76,90.82,1165400.0,69.9742,69.9896,69.928,69.9742,1165400.0
2013-11-06 10:10:00,90.81,90.83,90.78,90.79,9900.0,69.9665,69.9819,69.9434,69.9511,9900.0
2013-11-06 10:15:00,90.78,90.8,90.73,90.73,3300.0,69.9434,69.9588,69.9049,69.9049,3300.0
2013-11-06 10:20:00,90.74,90.76,90.71,90.75,30700.0,69.9126,69.928,69.8895,69.9203,30700.0
2013-11-06 10:25:00,90.75,90.76,90.68,90.69,7200.0,69.9203,69.928,69.8664,69.8741,7200.0
2013-11-06 10:30:00,90.65,90.67,90.59,90.63,63100.0,69.8432,69.8587,69.797,69.8278,63100.0
2013-11-06 10:35:00,90.62,90.68,90.62,90.64,24100.0,69.8201,69.8664,69.8201,69.8355,24100.0
2013-11-06 10:40:00,90.63,90.66,90.62,90.66,7900.0,69.8278,69.851,69.8201,69.851,7900.0
2013-11-06 10:45:00,90.64,90.68,90.63,90.63,6100.0,69.8355,69.8664,69.8278,69.8278,6100.0
2013-11-06 10:50:00,90.63,90.64,90.53,90.54,10400.0,69.8278,69.8355,69.7508,69.7585,10400.0
2013-11-06 10:55:00,90.52,90.6,90.51,90.59,10800.0,69.7431,69.8047,69.7354,69.797,10800.0
2013-11-06 11:00:00,90.56,90.56,90.45,90.47,8400.0,69.7739,69.7739,69.6892,69.7046,8400.0
2013-11-06 11:05:00,90.46,90.5,90.46,90.5,7000.0,69.6969,69.7277,69.6969,69.7277,7000.0
2013-11-06 11:10:00,90.49,90.55,90.48,90.55,8500.0,69.72,69.7662,69.7123,69.7662,8500.0
2013-11-06 11:15:00,90.54,90.54,90.52,90.53,16000.0,69.7585,69.7585,69.7431,69.7508,16000.0
2013-11-06 11:20:00,90.54,90.59,90.53,90.58,7400.0,69.7585,69.797,69.7508,69.7893,7400.0
2013-11-06 11:25:00,90.57,90.61,90.57,90.6,13700.0,69.7816,69.8124,69.7816,69.8047,13700.0
2013-11-06 11:30:00,90.6,90.62,90.57,90.62,18100.0,69.8047,69.8201,69.7816,69.8201,18100.0
2013-11-06 11:35:00,90.62,90.62,90.55,90.55,68300.0,69.8201,69.8201,69.7662,69.7662,68300.0
2013-11-06 11:40:00,90.55,90.56,90.53,90.54,9700.0,69.7662,69.7739,69.7508,69.7585,9700.0
2013-11-06 11:45:00,90.57,90.61,90.55,90.6,2600.0,69.7816,69.8124,69.7662,69.8047,2600.0
2013-11-06 11:50:00,90.63,90.64,90.59,90.6,4400.0,69.8278,69.8355,69.797,69.8047,4400.0
2013-11-06 11:55:00,90.6,90.6,90.54,90.54,4000.0,69.8047,69.8047,69.7585,69.7585,4000.0
2013-11-06 12:00:00,90.55,90.58,90.54,90.58,800.0,69.7662,69.7893,69.7585,69.7893,800.0
2013-11-06 12:05:00,90.58,90.58,90.57,90.58,1200.0,69.7893,69.7893,69.7816,69.7893,1200.0
2013-11-06 12:10:00,90.58,90.58,90.56,90.56,1700.0,69.7893,69.7893,69.7739,69.7739,1700.0
2013-11-06 12:15:00,90.57,90.57,90.55,90.57,1200.0,69.7816,69.7816,69.7662,69.7816,1200.0
2013-11-06 12:20:00,90.56,90.62,90.56,90.62,27300.0,69.7739,69.8201,69.7739,69.8201,27300.0
2013-11-06 12:25:00,90.61,90.62,90.61,90.62,200.0,69.8124,69.8201,69.8124,69.8201,200.0
2013-11-06 12:30:00,90.63,90.65,90.63,90.63,1200.0,69.8278,69.8432,69.8278,69.8278,1200.0
2013-11-06 12:35:00,90.62,90.71,90.62,90.66,5200.0,69.8201,69.8895,69.8201,69.851,5200.0
2013-11-06 12:40:00,90.67,90.67,90.65,90.67,1100.0,69.8587,69.8587,69.8432,69.8587,1100.0
2013-11-06 12:45:00,90.65,90.68,90.65,90.66,2400.0,69.8432,69.8664,69.8432,69.851,2400.0
2013-11-06 12:50:00,90.66,90.67,90.64,90.67,1200.0,69.851,69.8587,69.8355,69.8587,1200.0
2013-11-06 12:55:00,90.67,90.68,90.67,90.68,1200.0,69.8587,69.8664,69.8587,69.8664,1200.0
2013-11-06 13:00:00,90.6,90.63,90.58,90.58,5200.0,69.8047,69.8278,69.7893,69.7893,5200.0
2013-11-06 13:05:00,90.59,90.63,90.59,90.62,2300.0,69.797,69.8278,69.797,69.8201,2300.0
2013-11-06 13:10:00,90.62,90.63,90.61,90.63,1300.0,69.8201,69.8278,69.8124,69.8278,1300.0
2013-11-06 13:15:00,90.64,90.64,90.64,90.64,100.0,69.8355,69.8355,69.8355,69.8355,100.0
2013-11-06 13:20:00,90.66,90.66,90.6,90.62,700.0,69.851,69.851,69.8047,69.8201,700.0
2013-11-06 13:25:00,90.64,90.69,90.64,90.67,9700.0,69.8355,69.8741,69.8355,69.8587,9700.0
2013-11-06 13:30:00,90.68,90.71,90.68,90.69,46500.0,69.8664,69.8895,69.8664,69.8741,46500.0
2013-11-06 13:35:00,90.69,90.69,90.67,90.67,4000.0,69.8741,69.8741,69.8587,69.8587,4000.0
2013-11-06 13:40:00,90.67,90.69,90.64,90.66,8100.0,69.8587,69.8741,69.8355,69.851,8100.0
2013-11-06 13:45:00,90.66,90.66,90.64,90.66,4500.0,69.851,69.851,69.8355,69.851,4500.0
2013-11-06 13:50:00,90.65,90.68,90.64,90.67,3500.0,69.8432,69.8664,69.8355,69.8587,3500.0
2013-11-06 13:55:00,90.64,90.66,90.63,90.64,5100.0,69.8355,69.851,69.8278,69.8355,5100.0
2013-11-06 14:00:00,90.63,90.67,90.63,90.67,2800.0,69.8278,69.8587,69.8278,69.8587,2800.0
2013-11-06 14:05:00,90.63,90.63,90.59,90.61,8000.0,69.8278,69.8278,69.797,69.8124,8000.0
2013-11-06 14:10:00,90.62,90.63,90.61,90.62,2600.0,69.8201,69.8278,69.8124,69.8201,2600.0
2013-11-06 14:15:00,90.61,90.61,90.59,90.59,5600.0,69.8124,69.8124,69.797,69.797,5600.0
2013-11-06 14:20:00,90.59,90.59,90.56,90.56,4400.0,69.797,69.797,69.7739,69.7739,4400.0
2013-11-06 14:25:00,90.57,90.61,90.57,90.61,23200.0,69.7816,69.8124,69.7816,69.8124,23200.0
2013-11-06 14:30:00,90.59,90.65,90.59,90.61,6800.0,69.797,69.8432,69.797,69.8124,6800.0
2013-11-06 14:35:00,90.63,90.64,90.61,90.62,8900.0,69.8278,69.8355,69.8124,69.8201,8900.0
2013-11-06 14:40:00,90.61,90.64,90.59,90.64,16100.0,69.8124,69.8355,69.797,69.8355,16100.0
2013-11-06 14:45:00,90.63,90.64,90.61,90.62,6100.0,69.8278,69.8355,69.8124,69.8201,6100.0
2013-11-06 14:50:00,90.65,90.66,90.64,90.64,6900.0,69.8432,69.851,69.8355,69.8355,6900.0
2013-11-06 14:55:00,90.65,90.65,90.63,90.63,5300.0,69.8432,69.8432,69.8278,69.8278,5300.0
2013-11-06 15:00:00,90.62,90.64,90.61,90.64,7200.0,69.8201,69.8355,69.8124,69.8355,7200.0
2013-11-06 15:05:00,90.64,90.67,90.64,90.65,7900.0,69.8355,69.8587,69.8355,69.8432,7900.0
2013-11-06 15:10:00,90.64,90.64,90.61,90.61,6500.0,69.8355,69.8355,69.8124,69.8124,6500.0
2013-11-06 15:15:00,90.62,90.65,90.62,90.65,3000.0,69.8201,69.8432,69.8201,69.8432,3000.0
2013-11-06 15:20:00,90.64,90.68,90.64,90.67,7800.0,69.8355,69.8664,69.8355,69.8587,7800.0
2013-11-06 15:25:00,90.66,90.68,90.61,90.62,6600.0,69.851,69.8664,69.8124,69.8201,6600.0
2013-11-06 15:30:00,90.62,90.62,90.57,90.59,4200.0,69.8201,69.8201,69.7816,69.797,4200.0
2013-11-06 15:35:00,90.59,90.59,90.55,90.59,3900.0,69.797,69.797,69.7662,69.797,3900.0
2013-11-06 15:40:00,90.59,90.61,90.58,90.61,7700.0,69.797,69.8124,69.7893,69.8124,7700.0
2013-11-06 15:45:00,90.61,90.63,90.59,90.59,31700.0,69.8124,69.8278,69.797,69.797,31700.0
2013-11-06 15:50:00,90.59,90.65,90.59,90.65,19500.0,69.797,69.8432,69.797,69.8432,19500.0
2013-11-06 15:55:00,90.65,90.71,90.64,90.69,25200.0,69.8432,69.8895,69.8355,69.8741,25200.0
2013-11-07 09:30:00,90.89,90.89,90.78,90.82,6900.0,70.0282,70.0282,69.9434,69.9742,6900.0
2013-11-07 09:35:00,90.86,90.89,90.81,90.89,7900.0,70.005,70.0282,69.9665,70.0282,7900.0
2013-11-07 09:40:00,90.91,90.94,90.88,90.89,2100.0,70.0436,70.0667,70.0205,70.0282,2100.0
2013-11-07 09:45:00,90.91,90.94,90.82,90.82,6000.0,70.0436,70.0667,69.9742,69.9742,6000.0
2013-11-07 09:50:00,90.81,90.81,90.69,90.72,10000.0,69.9665,69.9665,69.8741,69.8972,10000.0
2013-11-07 09:55:00,90.7,90.73,90.68,90.7,22100.0,69.8818,69.9049,69.8664,69.8818,22100.0
2013-11-07 10:00:00,90.7,90.75,90.65,90.75,9100.0,69.8818,69.9203,69.8432,69.9203,9100.0
2013-11-07 10:05:00,90.71,90.75,90.57,90.58,16200.0,69.8895,69.9203,69.7816,69.7893,16200.0
2013-11-07 10:10:00,90.57,90.59,90.49,90.58,21100.0,69.7816,69.797,69.72,69.7893,21100.0
2013-11-07 10:15:00,90.57,90.57,90.42,90.42,3800.0,69.7816,69.7816,69.666,69.666,3800.0
2013-11-07 10:20:00,90.42,90.48,90.39,90.48,10600.0,69.666,69.7123,69.6429,69.7123,10600.0
2013-11-07 10:25:00,90.45,90.53,90.45,90.53,6900.0,69.6892,69.7508,69.6892,69.7508,6900.0
2013-11-07 10:30:00,90.53,90.54,90.36,90.37,5400.0,69.7508,69.7585,69.6198,69.6275,5400.0
2013-11-07 10:35:00,90.35,90.38,90.31,90.36,9300.0,69.6121,69.6352,69.5813,69.6198,9300.0
2013-11-07 10:40:00,90.35,90.42,90.35,90.38,7700.0,69.6121,69.666,69.6121,69.6352,7700.0
2013-11-07 10:45:00,90.35,90.41,90.34,90.38,7200.0,69.6121,69.6583,69.6044,69.6352,7200.0
2013-11-07 10:50:00,90.39,90.47,90.39,90.46,7300.0,69.6429,69.7046,69.6429,69.6969,7300.0
2013-11-07 10:55:00,90.46,90.46,90.36,90.36,37800.0,69.6969,69.6969,69.6198,69.6198,37800.0
2013-11-07 11:00:00,90.37,90.37,90.27,90.35,10700.0,69.6275,69.6275,69.5505,69.6121,10700.0
2013-11-07 11:05:00,90.34,90.42,90.25,90.25,16800.0,69.6044,69.666,69.5351,69.5351,16800.0
2013-11-07 11:10:00,90.25,90.31,90.2,90.2,8600.0,69.5351,69.5813,69.4965,69.4965,8600.0
2013-11-07 11:15:00,90.2,90.2,90.07,90.09,14200.0,69.4965,69.4965,69.3964,69.4118,14200.0
2013-11-07 11:20:00,90.09,90.21,90.05,90.2,10800.0,69.4118,69.5042,69.381,69.4965,10800.0
2013-11-07 11:25:00,90.19,90.19,90.14,90.19,8800.0,69.4888,69.4888,69.4503,69.4888,8800.0
2013-11-07 11:30:00,90.2,90.27,90.14,90.27,10900.0,69.4965,69.5505,69.4503,69.5505,10900.0
2013-11-07 11:35:00,90.29,90.31,90.27,90.3,5900.0,69.5659,69.5813,69.5505,69.5736,5900.0
2013-11-07 11:40:00,90.31,90.33,90.26,90.32,3900.0,69.5813,69.5967,69.5428,69.589,3900.0
2013-11-07 11:45:00,90.31,90.38,90.31,90.36,7200.0,69.5813,69.6352,69.5813,69.6198,7200.0
2013-11-07 11:50:00,90.36,90.42,90.36,90.4,6300.0,69.6198,69.666,69.6198,69.6506,6300.0
2013-11-07 11:55:00,90.39,90.41,90.38,90.39,1800.0,69.6429,69.6583,69.6352,69.6429,1800.0
2013-11-07 12:00:00,90.41,90.44,90.4,90.44,3500.0,69.6583,69.6814,69.6506,69.6814,3500.0
2013-11-07 12:05:00,90.46,90.5,90.46,90.47,11500.0,69.6969,69.7277,69.6969,69.7046,11500.0
2013-11-07 12:10:00,90.47,90.52,90.46,90.51,1600.0,69.7046,69.7431,69.6969,69.7354,1600.0
2013-11-07 12:15:00,90.53,90.53,90.48,90.49,4300.0,69.7508,69.7508,69.7123,69.72,4300.0
2013-11-07 12:20:00,90.48,90.49,90.46,90.46,19300.0,69.7123,69.72,69.6969,69.6969,19300.0
2013-11-07 12:25:00,90.46,90.46,90.43,90.46,2100.0,69.6969,69.6969,69.6737,69.6969,2100.0
2013-11-07 12:30:00,90.47,90.5,90.45,90.47,14900.0,69.7046,69.7277,69.6892,69.7046,14900.0
2013-11-07 12:35:00,90.44,90.45,90.39,90.39,10400.0,69.6814,69.6892,69.6429,69.6429,10400.0
2013-11-07 12:40:00,90.4,90.45,90.38,90.44,73000.0,69.6506,69.6892,69.6352,69.6814,73000.0
2013-11-07 12:45:00,90.45,90.45,90.4,90.4,11800.0,69.6892,69.6892,69.6506,69.6506,11800.0
2013-11-07 12:50:00,90.4,90.4,90.33,90.34,22400.0,69.6506,69.6506,69.5967,69.6044,22400.0
2013-11-07 12:55:00,90.35,90.35,90.31,90.32,18900.0,69.6121,69.6121,69.5813,69.589,18900.0
2013-11-07 13:00:00,90.31,90.35,90.3,90.33,10400.0,69.5813,69.6121,69.5736,69.5967,10400.0
2013-11-07 13:05:00,90.33,90.33,90.28,90.31,14900.0,69.5967,69.5967,69.5582,69.5813,14900.0
2013-11-07 13:10:00,90.3,90.32,90.28,90.28,16000.0,69.5736,69.589,69.5582,69.5582,16000.0
2013-11-07 13:15:00,90.27,90.27,90.26,90.26,7200.0,69.5505,69.5505,69.5428,69.5428,7200.0
2013-11-07 13:20:00,90.27,90.29,90.16,90.19,21400.0,69.5505,69.5659,69.4657,69.4888,21400.0
2013-11-07 13:25:00,90.19,90.21,90.11,90.12,20500.0,69.4888,69.5042,69.4272,69.4349,20500.0
2013-11-07 13:30:00,90.13,90.16,90.11,90.14,14500.0,69.4426,69.4657,69.4272,69.4503,14500.0
2013-11-07 13:35:00,90.14,90.16,90.06,90.15,17200.0,69.4503,69.4657,69.3887,69.458,17200.0
2013-11-07 13:40:00,90.15,90.15,90.11,90.13,10500.0,69.458,69.458,69.4272,69.4426,10500.0
2013-11-07 13:45:00,90.13,90.14,90.02,90.02,43700.0,69.4426,69.4503,69.3579,69.3579,43700.0
2013-11-07 13:50:00,90.02,90.07,90.0,90.0,16000.0,69.3579,69.3964,69.3424,69.3424,16000.0
2013-11-07 13:55:00,90.0,90.06,90.0,90.02,15100.0,69.3424,69.3887,69.3424,69.3579,15100.0
2013-11-07 14:00:00,90.02,90.03,89.8,89.83,24700.0,69.3579,69.3656,69.1883,69.2115,24700.0
2013-11-07 14:05:00,89.83,89.88,89.83,89.84,22900.0,69.2115,69.25,69.2115,69.2192,22900.0
2013-11-07 14:10:00,89.84,89.94,89.84,89.86,16800.0,69.2192,69.2962,69.2192,69.2346,16800.0
2013-11-07 14:15:00,89.86,89.89,89.79,89.88,21200.0,69.2346,69.2577,69.1806,69.25,21200.0
2013-11-07 14:20:00,89.86,89.87,89.84,89.86,11600.0,69.2346,69.2423,69.2192,69.2346,11600.0
2013-11-07 14:25:00,89.86,89.87,89.84,89.84,30600.0,69.2346,69.2423,69.2192,69.2192,30600.0
2013-11-07 14:30:00,89.82,89.82,89.71,89.8,30300.0,69.2038,69.2038,69.119,69.1883,30300.0
2013-11-07 14:35:00,89.8,89.85,89.76,89.83,11500.0,69.1883,69.2269,69.1575,69.2115,11500.0
2013-11-07 14:40:00,89.83,89.88,89.83,89.87,32200.0,69.2115,69.25,69.2115,69.2423,32200.0
2013-11-07 14:45:00,89.88,89.94,89.87,89.94,17000.0,69.25,69.2962,69.2423,69.2962,17000.0
2013-11-07 14:50:00,89.92,89.95,89.89,89.95,8200.0,69.2808,69.3039,69.2577,69.3039,8200.0
2013-11-07 14:55:00,89.95,89.99,89.93,89.94,17900.0,69.3039,69.3347,69.2885,69.2962,17900.0
2013-11-07 15:00:00,89.96,89.98,89.9,89.92,27600.0,69.3116,69.327,69.2654,69.2808,27600.0
2013-11-07 15:05:00,89.9,89.93,89.83,89.83,11100.0,69.2654,69.2885,69.2115,69.2115,11100.0
2013-11-07 15:10:00,89.82,89.85,89.8,89.8,16600.0,69.2038,69.2269,69.1883,69.1883,16600.0
2013-11-07 15:15:00,89.79,89.8,89.74,89.77,13300.0,69.1806,69.1883,69.1421,69.1652,13300.0
2013-11-07 15:20:00,89.76,89.85,89.75,89.75,25700.0,69.1575,69.2269,69.1498,69.1498,25700.0
2013-11-07 15:25:00,89.75,89.79,89.64,89.64,15400.0,69.1498,69.1806,69.0651,69.0651,15400.0
2013-11-07 15:30:00,89.64,89.69,89.61,89.66,16000.0,69.0651,69.1036,69.042,69.0805,16000.0
2013-11-07 15:35:00,89.63,89.7,89.56,89.7,20500.0,69.0574,69.1113,69.0034,69.1113,20500.0
2013-11-07 15:40:00,89.69,89.7,89.63,89.64,30000.0,69.1036,69.1113,69.0574,69.0651,30000.0
2013-11-07 15:45:00,89.63,89.7,89.59,89.61,54500.0,69.0574,69.1113,69.0265,69.042,54500.0
2013-11-07 15:50:00,89.61,89.7,89.55,89.6,76600.0,69.042,69.1113,68.9957,69.0343,76600.0
2013-11-07 15:55:00,89.59,89.68,89.55,89.6,56000.0,69.0265,69.0959,68.9957,69.0343,56000.0
2013-11-08 09:30:00,89.56,89.72,89.55,89.69,31800.0,69.0034,69.1267,68.9957,69.1036,31800.0
2013-11-08 09:35:00,89.73,89.75,89.65,89.71,26600.0,69.1344,69.1498,69.0728,69.119,26600.0
2013-11-08 09:40:00,89.72,89.85,89.69,89.85,10600.0,69.1267,69.2269,69.1036,69.2269,10600.0
2013-11-08 09:45:00,89.91,89.92,89.85,89.88,13800.0,69.2731,69.2808,69.2269,69.25,13800.0
2013-11-08 09:50:00,89.89,89.89,89.77,89.77,3700.0,69.2577,69.2577,69.1652,69.1652,3700.0
2013-11-08 09:55:00,89.76,89.87,89.68,89.73,23800.0,69.1575,69.2423,69.0959,69.1344,23800.0
2013-11-08 10:00:00,89.77,89.83,89.75,89.83,20000.0,69.1652,69.2115,69.1498,69.2115,20000.0
2013-11-08 10:05:00,89.82,89.93,89.79,89.93,17000.0,69.2038,69.2885,69.1806,69.2885,17000.0
2013-11-08 10:10:00,89.92,89.98,89.9,89.94,6800.0,69.2808,69.327,69.2654,69.2962,6800.0
2013-11-08 10:15:00,89.94,90.13,89.94,90.12,29100.0,69.2962,69.4426,69.2962,69.4349,29100.0
2013-11-08 10:20:00,90.16,90.21,90.14,90.17,9000.0,69.4657,69.5042,69.4503,69.4734,9000.0
2013-11-08 10:25:00,90.17,90.22,90.14,90.22,11200.0,69.4734,69.5119,69.4503,69.5119,11200.0
2013-11-08 10:30:00,90.25,90.38,90.25,90.38,10400.0,69.5351,69.6352,69.5351,69.6352,10400.0
2013-11-08 10:35:00,90.38,90.38,90.31,90.33,6700.0,69.6352,69.6352,69.5813,69.5967,6700.0
2013-11-08 10:40:00,90.29,90.29,90.24,90.27,4100.0,69.5659,69.5659,69.5274,69.5505,4100.0
2013-11-08 10:45:00,90.29,90.38,90.25,90.34,20200.0,69.5659,69.6352,69.5351,69.6044,20200.0
2013-11-08 10:50:00,90.33,90.34,90.24,90.29,38100.0,69.5967,69.6044,69.5274,69.5659,38100.0
2013-11-08 10:55:00,90.31,90.41,90.31,90.39,22300.0,69.5813,69.6583,69.5813,69.6429,22300.0
2013-11-08 11:00:00,90.4,90.43,90.35,90.36,13400.0,69.6506,69.6737,69.6121,69.6198,13400.0
2013-11-08 11:05:00,90.35,90.36,90.3,90.33,18700.0,69.6121,69.6198,69.5736,69.5967,18700.0
2013-11-08 11:10:00,90.33,90.38,90.33,90.36,7300.0,69.5967,69.6352,69.5967,69.6198,7300.0
2013-11-08 11:15:00,90.36,90.41,90.33,90.39,12900.0,69.6198,69.6583,69.5967,69.6429,12900.0
2013-11-08 11:20:00,90.39,90.4,90.34,90.36,3900.0,69.6429,69.6506,69.6044,69.6198,3900.0
2013-11-08 11:25:00,90.35,90.38,90.34,90.37,4500.0,69.6121,69.6352,69.6044,69.6275,4500.0
2013-11-08 11:30:00,90.36,90.38,90.34,90.36,6800.0,69.6198,69.6352,69.6044,69.6198,6800.0
2013-11-08 11:35:00,90.36,90.49,90.36,90.47,8500.0,69.6198,69.72,69.6198,69.7046,8500.0
2013-11-08 11:40:00,90.45,90.45,90.41,90.41,19100.0,69.6892,69.6892,69.6583,69.6583,19100.0
2013-11-08 11:45:00,90.4,90.41,90.37,90.4,8800.0,69.6506,69.6583,69.6275,69.6506,8800.0
2013-11-08 11:50:00,90.41,90.42,90.38,90.41,7100.0,69.6583,69.666,69.6352,69.6583,7100.0
2013-11-08 11:55:00,90.42,90.45,90.39,90.39,20000.0,69.666,69.6892,69.6429,69.6429,20000.0
2013-11-08 12:00:00,90.39,90.48,90.39,90.46,7500.0,69.6429,69.7123,69.6429,69.6969,7500.0
2013-11-08 12:05:00,90.47,90.5,90.47,90.49,8600.0,69.7046,69.7277,69.7046,69.72,8600.0
2013-11-08 12:10:00,90.49,90.5,90.45,90.45,4800.0,69.72,69.7277,69.6892,69.6892,4800.0
2013-11-08 12:15:00,90.45,90.5,90.45,90.48,5800.0,69.6892,69.7277,69.6892,69.7123,5800.0
2013-11-08 12:20:00,90.47,90.5,90.45,90.46,7000.0,69.7046,69.7277,69.6892,69.6969,7000.0
2013-11-08 12:25:00,90.47,90.52,90.47,90.52,6700.0,69.7046,69.7431,69.7046,69.7431,6700.0
2013-11-08 12:30:00,90.51,90.51,90.5,90.5,10200.0,69.7354,69.7354,69.7277,69.7277,10200.0
2013-11-08 12:35:00,90.49,90.54,90.48,90.52,7200.0,69.72,69.7585,69.7123,69.7431,7200.0
2013-11-08 12:40:00,90.52,90.55,90.52,90.54,7100.0,69.7431,69.7662,69.7431,69.7585,7100.0
2013-11-08 12:45:00,90.54,90.55,90.51,90.52,19400.0,69.7585,69.7662,69.7354,69.7431,19400.0
2013-11-08 12:50:00,90.52,90.53,90.48,90.51,17600.0,69.7431,69.7508,69.7123,69.7354,17600.0
2013-11-08 12:55:00,90.51,90.54,90.5,90.54,10700.0,69.7354,69.7585,69.7277,69.7585,10700.0
2013-11-08 13:00:00,90.54,90.54,90.47,90.48,10000.0,69.7585,69.7585,69.7046,69.7123,10000.0
2013-11-08 13:05:00,90.48,90.48,90.45,90.48,7000.0,69.7123,69.7123,69.6892,69.7123,7000.0
2013-11-08 13:10:00,90.47,90.5,90.45,90.5,3200.0,69.7046,69.7277,69.6892,69.7277,3200.0
2013-11-08 13:15:00,90.5,90.5,90.45,90.48,4800.0,69.7277,69.7277,69.6892,69.7123,4800.0
2013-11-08 13:20:00,90.47,90.52,90.47,90.51,15100.0,69.7046,69.7431,69.7046,69.7354,15100.0
2013-11-08 13:25:00,90.51,90.62,90.51,90.61,5300.0,69.7354,69.8201,69.7354,69.8124,5300.0
2013-11-08 13:30:00,90.6,90.6,90.57,90.57,3900.0,69.8047,69.8047,69.7816,69.7816,3900.0
2013-11-08 13:35:00,90.58,90.6,90.56,90.6,2900.0,69.7893,69.8047,69.7739,69.8047,2900.0
2013-11-08 13:40:00,90.6,90.61,90.59,90.59,1900.0,69.8047,69.8124,69.797,69.797,1900.0
2013-11-08 13:45:00,90.59,90.67,90.59,90.62,20100.0,69.797,69.8587,69.797,69.8201,20100.0
2013-11-08 13:50:00,90.59,90.59,90.56,90.56,15500.0,69.797,69.797,69.7739,69.7739,15500.0
2013-11-08 13:55:00,90.56,90.57,90.55,90.57,2300.0,69.7739,69.7816,69.7662,69.7816,2300.0
2013-11-08 14:00:00,90.57,90.63,90.57,90.61,10500.0,69.7816,69.8278,69.7816,69.8124,10500.0
2013-11-08 14:05:00,90.61,90.61,90.57,90.58,11100.0,69.8124,69.8124,69.7816,69.7893,11100.0
2013-11-08 14:10:00,90.58,90.62,90.56,90.62,15400.0,69.7893,69.8201,69.7739,69.8201,15400.0
2013-11-08 14:15:00,90.62,90.62,90.58,90.62,14600.0,69.8201,69.8201,69.7893,69.8201,14600.0
2013-11-08 14:20:00,90.62,90.66,90.61,90.65,16700.0,69.8201,69.851,69.8124,69.8432,16700.0
2013-11-08 14:25:00,90.64,90.68,90.63,90.68,10500.0,69.8355,69.8664,69.8278,69.8664,10500.0
2013-11-08 14:30:00,90.67,90.68,90.61,90.62,11000.0,69.8587,69.8664,69.8124,69.8201,11000.0
2013-11-08 14:35:00,90.61,90.68,90.6,90.66,8200.0,69.8124,69.8664,69.8047,69.851,8200.0
2013-11-08 14:40:00,90.65,90.67,90.63,90.64,13100.0,69.8432,69.8587,69.8278,69.8355,13100.0
2013-11-08 14:45:00,90.63,90.67,90.63,90.65,11300.0,69.8278,69.8587,69.8278,69.8432,11300.0
2013-11-08 14:50:00,90.65,90.66,90.65,90.66,28300.0,69.8432,69.851,69.8432,69.851,28300.0
2013-11-08 14:55:00,90.66,90.68,90.64,90.65,19300.0,69.851,69.8664,69.8355,69.8432,19300.0
2013-11-08 15:00:00,90.64,90.64,90.54,90.55,13400.0,69.8355,69.8355,69.7585,69.7662,13400.0
2013-11-08 15:05:00,90.54,90.57,90.51,90.56,16700.0,69.7585,69.7816,69.7354,69.7739,16700.0
2013-11-08 15:10:00,90.57,90.58,90.52,90.56,16300.0,69.7816,69.7893,69.7431,69.7739,16300.0
2013-11-08 15:15:00,90.57,90.57,90.53,90.54,14200.0,69.7816,69.7816,69.7508,69.7585,14200.0
2013-11-08 15:20:00,90.54,90.62,90.54,90.62,16800.0,69.7585,69.8201,69.7585,69.8201,16800.0
2013-11-08 15:25:00,90.61,90.68,90.6,90.61,19900.0,69.8124,69.8664,69.8047,69.8124,19900.0
2013-11-08 15:30:00,90.61,90.65,90.6,90.65,15100.0,69.8124,69.8432,69.8047,69.8432,15100.0
2013-11-08 15:35:00,90.65,90.75,90.64,90.72,26700.0,69.8432,69.9203,69.8355,69.8972,26700.0
2013-11-08 15:40:00,90.72,90.8,90.71,90.78,15500.0,69.8972,69.9588,69.8895,69.9434,15500.0
2013-11-08 15:45:00,90.78,90.81,90.76,90.78,37600.0,69.9434,69.9665,69.928,69.9434,37600.0
2013-11-08 15:50:00,90.79,90.83,90.77,90.77,25000.0,69.9511,69.9819,69.9357,69.9357,25000.0
2013-11-08 15:55:00,90.78,90.95,90.78,90.9,34800.0,69.9434,70.0744,69.9434,70.0359,34800.0
2013-11-11 09:30:00,90.9,90.92,90.73,90.76,18000.0,70.0359,70.0513,69.9049,69.928,18000.0
2013-11-11 09:35:00,90.78,90.92,90.77,90.9,11500.0,69.9434,70.0513,69.9357,70.0359,11500.0
2013-11-11 09:40:00,90.79,90.87,90.78,90.87,1700.0,69.9511,70.0128,69.9434,70.0128,1700.0
2013-11-11 09:45:00,90.84,90.97,90.84,90.97,2700.0,69.9896,70.0898,69.9896,70.0898,2700.0
2013-11-11 09:50:00,90.97,91.06,90.97,91.06,5600.0,70.0898,70.1591,70.0898,70.1591,5600.0
2013-11-11 09:55:00,91.05,91.07,91.01,91.01,8000.0,70.1514,70.1668,70.1206,70.1206,8000.0
2013-11-11 10:00:00,91.01,91.04,90.95,90.96,4000.0,70.1206,70.1437,70.0744,70.0821,4000.0
2013-11-11 10:05:00,90.94,91.0,90.94,90.99,16400.0,70.0667,70.1129,70.0667,70.1052,16400.0
2013-11-11 10:10:00,90.99,91.03,90.97,91.0,5200.0,70.1052,70.136,70.0898,70.1129,5200.0
2013-11-11 10:15:00,90.98,90.98,90.93,90.94,3600.0,70.0975,70.0975,70.059,70.0667,3600.0
2013-11-11 10:20:00,90.93,91.01,90.93,91.01,6200.0,70.059,70.1206,70.059,70.1206,6200.0
2013-11-11 10:25:00,91.0,91.0,90.91,90.92,8300.0,70.1129,70.1129,70.0436,70.0513,8300.0
2013-11-11 10:30:00,90.92,90.97,90.9,90.95,9000.0,70.0513,70.0898,70.0359,70.0744,9000.0
2013-11-11 10:35:00,90.94,90.95,90.88,90.93,11000.0,70.0667,70.0744,70.0205,70.059,11000.0
2013-11-11 10:40:00,90.93,90.97,90.92,90.94,7000.0,70.059,70.0898,70.0513,70.0667,7000.0
2013-11-11 10:45:00,90.93,91.01,90.93,91.0,9200.0,70.059,70.1206,70.059,70.1129,9200.0
2013-11-11 10:50:00,90.99,91.01,90.97,91.01,5600.0,70.1052,70.1206,70.0898,70.1206,5600.0
2013-11-11 10:55:00,91.01,91.04,90.99,91.04,11200.0,70.1206,70.1437,70.1052,70.1437,11200.0
2013-11-11 11:00:00,91.04,91.04,90.92,90.93,14000.0,70.1437,70.1437,70.0513,70.059,14000.0
2013-11-11 11:05:00,90.94,90.99,90.93,90.99,14300.0,70.0667,70.1052,70.059,70.1052,14300.0
2013-11-11 11:10:00,90.99,90.99,90.95,90.98,8500.0,70.1052,70.1052,70.0744,70.0975,8500.0
2013-11-11 11:15:00,90.97,91.01,90.97,90.98,7200.0,70.0898,70.1206,70.0898,70.0975,7200.0
2013-11-11 11:20:00,90.98,90.99,90.95,90.96,4600.0,70.0975,70.1052,70.0744,70.0821,4600.0
2013-11-11 11:25:00,90.97,91.01,90.96,90.97,5200.0,70.0898,70.1206,70.0821,70.0898,5200.0
2013-11-11 11:30:00,90.97,90.98,90.94,90.95,5800.0,70.0898,70.0975,70.0667,70.0744,5800.0
2013-11-11 11:35:00,90.96,90.96,90.94,90.96,5800.0,70.0821,70.0821,70.0667,70.0821,5800.0
2013-11-11 11:40:00,90.96,91.0,90.94,91.0,8000.0,70.0821,70.1129,70.0667,70.1129,8000.0
2013-11-11 11:45:00,91.0,91.0,90.98,90.98,3700.0,70.1129,70.1129,70.0975,70.0975,3700.0
2013-11-11 11:50:00,91.02,91.02,90.97,90.97,1400.0,70.1283,70.1283,70.0898,70.0898,1400.0
2013-11-11 11:55:00,90.99,90.99,90.98,90.99,3100.0,70.1052,70.1052,70.0975,70.1052,3100.0
2013-11-11 12:00:00,90.96,90.98,90.95,90.97,6800.0,70.0821,70.0975,70.0744,70.0898,6800.0
2013-11-11 12:05:00,90.97,90.98,90.95,90.97,2600.0,70.0898,70.0975,70.0744,70.0898,2600.0
2013-11-11 12:10:00,90.97,90.97,90.95,90.97,5900.0,70.0898,70.0898,70.0744,70.0898,5900.0
2013-11-11 12:15:00,90.97,90.99,90.95,90.99,3100.0,70.0898,70.1052,70.0744,70.1052,3100.0
2013-11-11 12:20:00,90.99,91.01,90.99,91.0,5600.0,70.1052,70.1206,70.1052,70.1129,5600.0
2013-11-11 12:25:00,90.99,90.99,90.98,90.98,800.0,70.1052,70.1052,70.0975,70.0975,800.0
2013-11-11 12:30:00,90.99,91.0,90.98,90.98,22600.0,70.1052,70.1129,70.0975,70.0975,22600.0
2013-11-11 12:35:00,90.98,90.98,90.96,90.96,3200.0,70.0975,70.0975,70.0821,70.0821,3200.0
2013-11-11 12:40:00,90.97,90.99,90.94,90.94,10600.0,70.0898,70.1052,70.0667,70.0667,10600.0
2013-11-11 12:45:00,90.92,90.95,90.92,90.95,2700.0,70.0513,70.0744,70.0513,70.0744,2700.0
2013-11-11 12:50:00,90.95,90.95,90.94,90.95,1000.0,70.0744,70.0744,70.0667,70.0744,1000.0
2013-11-11 12:55:00,90.96,90.98,90.95,90.98,1700.0,70.0821,70.0975,70.0744,70.0975,1700.0
2013-11-11 13:00:00,90.96,90.99,90.96,90.99,2400.0,70.0821,70.1052,70.0821,70.1052,2400.0
2013-11-11 13:05:00,91.01,91.03,90.99,91.02,14300.0,70.1206,70.136,70.1052,70.1283,14300.0
2013-11-11 13:10:00,91.02,91.02,90.97,90.98,11200.0,70.1283,70.1283,70.0898,70.0975,11200.0
2013-11-11 13:15:00,90.98,90.99,90.95,90.95,5100.0,70.0975,70.1052,70.0744,70.0744,5100.0
2013-11-11 13:20:00,90.96,91.0,90.96,90.97,3400.0,70.0821,70.1129,70.0821,70.0898,3400.0
2013-11-11 13:25:00,90.99,90.99,90.97,90.98,1400.0,70.1052,70.1052,70.0898,70.0975,1400.0
2013-11-11 13:30:00,90.98,91.0,90.97,90.98,14200.0,70.0975,70.1129,70.0898,70.0975,14200.0
2013-11-11 13:35:00,90.99,91.01,90.99,91.01,3900.0,70.1052,70.1206,70.1052,70.1206,3900.0
2013-11-11 13:40:00,91.0,91.0,90.97,90.99,2600.0,70.1129,70.1129,70.0898,70.1052,2600.0
2013-11-11 13:45:00,91.0,91.01,90.98,90.98,1900.0,70.1129,70.1206,70.0975,70.0975,1900.0
2013-11-11 13:50:00,90.98,90.98,90.97,90.97,5700.0,70.0975,70.0975,70.0898,70.0898,5700.0
2013-11-11 13:55:00,90.97,90.99,90.97,90.98,4900.0,70.0898,70.1052,70.0898,70.0975,4900.0
2013-11-11 14:00:00,90.97,90.99,90.96,90.98,8000.0,70.0898,70.1052,70.0821,70.0975,8000.0
2013-11-11 14:05:00,91.0,91.0,90.97,90.97,5600.0,70.1129,70.1129,70.0898,70.0898,5600.0
2013-11-11 14:10:00,90.98,90.99,90.96,90.98,14700.0,70.0975,70.1052,70.0821,70.0975,14700.0
2013-11-11 14:15:00,90.98,90.99,90.98,90.98,6800.0,70.0975,70.1052,70.0975,70.0975,6800.0
2013-11-11 14:20:00,90.97,90.98,90.96,90.97,3300.0,70.0898,70.0975,70.0821,70.0898,3300.0
2013-11-11 14:25:00,90.98,90.99,90.96,90.98,16800.0,70.0975,70.1052,70.0821,70.0975,16800.0
2013-11-11 14:30:00,90.98,90.99,90.97,90.97,8900.0,70.0975,70.1052,70.0898,70.0898,8900.0
2013-11-11 14:35:00,90.98,90.99,90.98,90.99,1300.0,70.0975,70.1052,70.0975,70.1052,1300.0
2013-11-11 14:40:00,90.99,90.99,90.97,90.98,3800.0,70.1052,70.1052,70.0898,70.0975,3800.0
2013-11-11 14:45:00,90.98,90.99,90.97,90.99,10000.0,70.0975,70.1052,70.0898,70.1052,10000.0
2013-11-11 14:50:00,90.98,90.99,90.96,90.98,6400.0,70.0975,70.1052,70.0821,70.0975,6400.0
2013-11-11 14:55:00,90.97,91.0,90.97,90.99,1900.0,70.0898,70.1129,70.0898,70.1052,1900.0
2013-11-11 15:00:00,91.0,91.01,90.99,91.0,3900.0,70.1129,70.1206,70.1052,70.1129,3900.0
2013-11-11 15:05:00,91.01,91.01,90.97,90.98,5200.0,70.1206,70.1206,70.0898,70.0975,5200.0
2013-11-11 15:10:00,90.98,90.99,90.97,90.97,5900.0,70.0975,70.1052,70.0898,70.0898,5900.0
2013-11-11 15:15:00,90.99,91.0,90.98,90.99,2800.0,70.1052,70.1129,70.0975,70.1052,2800.0
2013-11-11 15:20:00,91.0,91.0,90.98,91.0,16100.0,70.1129,70.1129,70.0975,70.1129,16100.0
2013-11-11 15:25:00,91.0,91.01,91.0,91.01,7000.0,70.1129,70.1206,70.1129,70.1206,7000.0
2013-11-11 15:30:00,91.02,91.02,90.97,90.98,4100.0,70.1283,70.1283,70.0898,70.0975,4100.0
2013-11-11 15:35:00,90.98,91.02,90.98,91.01,3800.0,70.0975,70.1283,70.0975,70.1206,3800.0
2013-11-11 15:40:00,91.02,91.04,91.01,91.04,9700.0,70.1283,70.1437,70.1206,70.1437,9700.0
2013-11-11 15:45:00,91.03,91.03,90.98,91.0,15500.0,70.136,70.136,70.0975,70.1129,15500.0
2013-11-11 15:50:00,90.99,91.0,90.97,90.99,7200.0,70.1052,70.1129,70.0898,70.1052,7200.0
2013-11-11 15:55:00,90.99,91.05,90.98,91.03,15900.0,70.1052,70.1514,70.0975,70.136,15900.0
2013-11-12 09:30:00,90.9,90.9,90.76,90.82,84000.0,70.0359,70.0359,69.928,69.9742,84000.0
2013-11-12 09:35:00,90.85,90.85,90.8,90.82,700.0,69.9973,69.9973,69.9588,69.9742,700.0
2013-11-12 09:40:00,90.82,90.91,90.82,90.89,9500.0,69.9742,70.0436,69.9742,70.0282,9500.0
2013-11-12 09:45:00,90.89,90.97,90.88,90.93,14100.0,70.0282,70.0898,70.0205,70.059,14100.0
2013-11-12 09:50:00,90.93,90.95,90.89,90.91,67400.0,70.059,70.0744,70.0282,70.0436,67400.0
2013-11-12 09:55:00,90.9,90.95,90.88,90.91,5400.0,70.0359,70.0744,70.0205,70.0436,5400.0
2013-11-12 10:00:00,90.92,90.95,90.82,90.82,33600.0,70.0513,70.0744,69.9742,69.9742,33600.0
2013-11-12 10:05:00,90.83,90.83,90.82,90.83,1900.0,69.9819,69.9819,69.9742,69.9819,1900.0
2013-11-12 10:10:00,90.86,90.86,90.85,90.85,1200.0,70.005,70.005,69.9973,69.9973,1200.0
2013-11-12 10:15:00,90.81,91.01,90.79,91.0,13900.0,69.9665,70.1206,69.9511,70.1129,13900.0
2013-11-12 10:20:00,91.02,91.03,90.92,90.94,5500.0,70.1283,70.136,70.0513,70.0667,5500.0
2013-11-12 10:25:00,90.93,90.96,90.92,90.95,9400.0,70.059,70.0821,70.0513,70.0744,9400.0
2013-11-12 10:30:00,90.98,90.98,90.9,90.91,2500.0,70.0975,70.0975,70.0359,70.0436,2500.0
2013-11-12 10:35:00,90.9,90.95,90.9,90.93,23800.0,70.0359,70.0744,70.0359,70.059,23800.0
2013-11-12 10:40:00,90.91,90.94,90.9,90.94,5000.0,70.0436,70.0667,70.0359,70.0667,5000.0
2013-11-12 10:45:00,90.95,90.97,90.89,90.91,5700.0,70.0744,70.0898,70.0282,70.0436,5700.0
2013-11-12 10:50:00,90.93,90.93,90.87,90.87,7300.0,70.059,70.059,70.0128,70.0128,7300.0
2013-11-12 10:55:00,90.85,90.85,90.78,90.78,3200.0,69.9973,69.9973,69.9434,69.9434,3200.0
2013-11-12 11:00:00,90.8,90.83,90.78,90.81,8200.0,69.9588,69.9819,69.9434,69.9665,8200.0
2013-11-12 11:05:00,90.81,90.82,90.76,90.78,15500.0,69.9665,69.9742,69.928,69.9434,15500.0
2013-11-12 11:10:00,90.78,90.85,90.78,90.79,12500.0,69.9434,69.9973,69.9434,69.9511,12500.0
2013-11-12 11:15:00,90.8,90.83,90.8,90.82,3900.0,69.9588,69.9819,69.9588,69.9742,3900.0
2013-11-12 11:20:00,90.84,90.84,90.79,90.82,15000.0,69.9896,69.9896,69.9511,69.9742,15000.0
2013-11-12 11:25:00,90.81,90.86,90.8,90.85,5300.0,69.9665,70.005,69.9588,69.9973,5300.0
2013-11-12 11:30:00,90.88,90.9,90.87,90.9,4000.0,70.0205,70.0359,70.0128,70.0359,4000.0
2013-11-12 11:35:00,90.88,90.88,90.73,90.73,16600.0,70.0205,70.0205,69.9049,69.9049,16600.0
2013-11-12 11:40:00,90.7,90.74,90.7,90.71,5300.0,69.8818,69.9126,69.8818,69.8895,5300.0
2013-11-12 11:45:00,90.7,90.72,90.64,90.71,18800.0,69.8818,69.8972,69.8355,69.8895,18800.0
2013-11-12 11:50:00,90.7,90.71,90.7,90.7,1700.0,69.8818,69.8895,69.8818,69.8818,1700.0
2013-11-12 11:55:00,90.71,90.71,90.68,90.7,8900.0,69.8895,69.8895,69.8664,69.8818,8900.0
2013-11-12 12:00:00,90.7,90.73,90.68,90.69,10500.0,69.8818,69.9049,69.8664,69.8741,10500.0
2013-11-12 12:05:00,90.67,90.67,90.56,90.58,8900.0,69.8587,69.8587,69.7739,69.7893,8900.0
2013-11-12 12:10:00,90.58,90.61,90.57,90.59,4000.0,69.7893,69.8124,69.7816,69.797,4000.0
2013-11-12 12:15:00,90.58,90.61,90.58,90.6,1200.0,69.7893,69.8124,69.7893,69.8047,1200.0
2013-11-12 12:20:00,90.59,90.59,90.56,90.58,4000.0,69.797,69.797,69.7739,69.7893,4000.0
2013-11-12 12:25:00,90.57,90.59,90.57,90.58,1900.0,69.7816,69.797,69.7816,69.7893,1900.0
2013-11-12 12:30:00,90.57,90.57,90.52,90.57,7200.0,69.7816,69.7816,69.7431,69.7816,7200.0
2013-11-12 12:35:00,90.57,90.57,90.53,90.56,4400.0,69.7816,69.7816,69.7508,69.7739,4400.0
2013-11-12 12:40:00,90.56,90.6,90.55,90.6,3800.0,69.7739,69.8047,69.7662,69.8047,3800.0
2013-11-12 12:45:00,90.6,90.62,90.6,90.61,9800.0,69.8047,69.8201,69.8047,69.8124,9800.0
2013-11-12 12:50:00,90.62,90.63,90.61,90.61,500.0,69.8201,69.8278,69.8124,69.8124,500.0
2013-11-12 12:55:00,90.6,90.63,90.6,90.6,4000.0,69.8047,69.8278,69.8047,69.8047,4000.0
2013-11-12 13:00:00,90.6,90.6,90.57,90.58,6600.0,69.8047,69.8047,69.7816,69.7893,6600.0
2013-11-12 13:05:00,90.59,90.6,90.58,90.59,3400.0,69.797,69.8047,69.7893,69.797,3400.0
2013-11-12 13:10:00,90.61,90.63,90.61,90.62,6000.0,69.8124,69.8278,69.8124,69.8201,6000.0
2013-11-12 13:15:00,90.62,90.63,90.6,90.63,2200.0,69.8201,69.8278,69.8047,69.8278,2200.0
2013-11-12 13:20:00,90.65,90.66,90.62,90.63,3700.0,69.8432,69.851,69.8201,69.8278,3700.0
2013-11-12 13:25:00,90.63,90.66,90.57,90.57,19700.0,69.8278,69.851,69.7816,69.7816,19700.0
2013-11-12 13:30:00,90.57,90.57,90.47,90.47,4700.0,69.7816,69.7816,69.7046,69.7046,4700.0
2013-11-12 13:35:00,90.47,90.47,90.42,90.46,4400.0,69.7046,69.7046,69.666,69.6969,4400.0
2013-11-12 13:40:00,90.45,90.46,90.42,90.46,5500.0,69.6892,69.6969,69.666,69.6969,5500.0
2013-11-12 13:45:00,90.47,90.51,90.47,90.51,1400.0,69.7046,69.7354,69.7046,69.7354,1400.0
2013-11-12 13:50:00,90.49,90.49,90.49,90.49,400.0,69.72,69.72,69.72,69.72,400.0
2013-11-12 13:55:00,90.49,90.52,90.49,90.49,2700.0,69.72,69.7431,69.72,69.72,2700.0
2013-11-12 14:00:00,90.5,90.53,90.5,90.51,3400.0,69.7277,69.7508,69.7277,69.7354,3400.0
2013-11-12 14:05:00,90.52,90.53,90.51,90.52,3600.0,69.7431,69.7508,69.7354,69.7431,3600.0
2013-11-12 14:10:00,90.53,90.53,90.52,90.52,600.0,69.7508,69.7508,69.7431,69.7431,600.0
2013-11-12 14:15:00,90.5,90.54,90.5,90.54,4000.0,69.7277,69.7585,69.7277,69.7585,4000.0
2013-11-12 14:20:00,90.55,90.57,90.51,90.53,6700.0,69.7662,69.7816,69.7354,69.7508,6700.0
2013-11-12 14:25:00,90.54,90.54,90.47,90.47,4100.0,69.7585,69.7585,69.7046,69.7046,4100.0
2013-11-12 14:30:00,90.46,90.5,90.46,90.49,6400.0,69.6969,69.7277,69.6969,69.72,6400.0
2013-11-12 14:35:00,90.5,90.56,90.5,90.55,32500.0,69.7277,69.7739,69.7277,69.7662,32500.0
2013-11-12 14:40:00,90.55,90.58,90.54,90.58,13700.0,69.7662,69.7893,69.7585,69.7893,13700.0
2013-11-12 14:45:00,90.58,90.6,90.56,90.6,3600.0,69.7893,69.8047,69.7739,69.8047,3600.0
2013-11-12 14:50:00,90.61,90.62,90.59,90.6,16500.0,69.8124,69.8201,69.797,69.8047,16500.0
2013-11-12 14:55:00,90.6,90.73,90.6,90.7,21000.0,69.8047,69.9049,69.8047,69.8818,21000.0
2013-11-12 15:00:00,90.72,90.74,90.72,90.72,2000.0,69.8972,69.9126,69.8972,69.8972,2000.0
2013-11-12 15:05:00,90.72,90.74,90.72,90.72,8700.0,69.8972,69.9126,69.8972,69.8972,8700.0
2013-11-12 15:10:00,90.73,90.76,90.7,90.7,17600.0,69.9049,69.928,69.8818,69.8818,17600.0
2013-11-12 15:15:00,90.71,90.74,90.7,90.72,6000.0,69.8895,69.9126,69.8818,69.8972,6000.0
2013-11-12 15:20:00,90.73,90.73,90.65,90.65,6200.0,69.9049,69.9049,69.8432,69.8432,6200.0
2013-11-12 15:25:00,90.67,90.68,90.63,90.63,33700.0,69.8587,69.8664,69.8278,69.8278,33700.0
2013-11-12 15:30:00,90.64,90.7,90.63,90.68,12700.0,69.8355,69.8818,69.8278,69.8664,12700.0
2013-11-12 15:35:00,90.68,90.71,90.66,90.67,13400.0,69.8664,69.8895,69.851,69.8587,13400.0
2013-11-12 15:40:00,90.67,90.72,90.67,90.7,19000.0,69.8587,69.8972,69.8587,69.8818,19000.0
2013-11-12 15:45:00,90.69,90.69,90.62,90.65,12500.0,69.8741,69.8741,69.8201,69.8432,12500.0
2013-11-12 15:50:00,90.65,90.65,90.61,90.61,13300.0,69.8432,69.8432,69.8124,69.8124,13300.0
2013-11-12 15:55:00,90.62,90.71,90.62,90.7,26000.0,69.8201,69.8895,69.8201,69.8818,26000.0
2013-11-13 09:30:00,90.3,90.4,90.3,90.32,6700.0,69.5736,69.6506,69.5736,69.589,6700.0
2013-11-13 09:35:00,90.36,90.41,90.36,90.36,47400.0,69.6198,69.6583,69.6198,69.6198,47400.0
2013-11-13 09:40:00,90.35,90.4,90.35,90.37,6600.0,69.6121,69.6506,69.6121,69.6275,6600.0
2013-11-13 09:45:00,90.4,90.48,90.36,90.45,17600.0,69.6506,69.7123,69.6198,69.6892,17600.0
2013-11-13 09:50:00,90.48,90.48,90.36,90.4,30300.0,69.7123,69.7123,69.6198,69.6506,30300.0
2013-11-13 09:55:00,90.42,90.54,90.41,90.52,11900.0,69.666,69.7585,69.6583,69.7431,11900.0
2013-11-13 10:00:00,90.56,90.59,90.5,90.52,204600.0,69.7739,69.797,69.7277,69.7431,204600.0
2013-11-13 10:05:00,90.55,90.56,90.43,90.45,9600.0,69.7662,69.7739,69.6737,69.6892,9600.0
2013-11-13 10:10:00,90.48,90.54,90.44,90.54,13400.0,69.7123,69.7585,69.6814,69.7585,13400.0
2013-11-13 10:15:00,90.55,90.56,90.51,90.53,4100.0,69.7662,69.7739,69.7354,69.7508,4100.0
2013-11-13 10:20:00,90.55,90.56,90.51,90.53,2800.0,69.7662,69.7739,69.7354,69.7508,2800.0
2013-11-13 10:25:00,90.55,90.62,90.54,90.61,2000.0,69.7662,69.8201,69.7585,69.8124,2000.0
2013-11-13 10:30:00,90.62,90.63,90.59,90.6,9100.0,69.8201,69.8278,69.797,69.8047,9100.0
2013-11-13 10:35:00,90.64,90.67,90.63,90.65,6200.0,69.8355,69.8587,69.8278,69.8432,6200.0
2013-11-13 10:40:00,90.67,90.69,90.61,90.69,9900.0,69.8587,69.8741,69.8124,69.8741,9900.0
2013-11-13 10:45:00,90.7,90.7,90.66,90.66,14900.0,69.8818,69.8818,69.851,69.851,14900.0
2013-11-13 10:50:00,90.68,90.68,90.65,90.65,8000.0,69.8664,69.8664,69.8432,69.8432,8000.0
2013-11-13 10:55:00,90.64,90.65,90.63,90.63,2800.0,69.8355,69.8432,69.8278,69.8278,2800.0
2013-11-13 11:00:00,90.62,90.62,90.59,90.62,2600.0,69.8201,69.8201,69.797,69.8201,2600.0
2013-11-13 11:05:00,90.64,90.65,90.61,90.62,3700.0,69.8355,69.8432,69.8124,69.8201,3700.0
2013-11-13 11:10:00,90.61,90.61,90.58,90.59,6700.0,69.8124,69.8124,69.7893,69.797,6700.0
2013-11-13 11:15:00,90.59,90.59,90.57,90.58,4400.0,69.797,69.797,69.7816,69.7893,4400.0
2013-11-13 11:20:00,90.58,90.63,90.57,90.59,9500.0,69.7893,69.8278,69.7816,69.797,9500.0
2013-11-13 11:25:00,90.6,90.64,90.59,90.59,5800.0,69.8047,69.8355,69.797,69.797,5800.0
2013-11-13 11:30:00,90.61,90.64,90.61,90.63,7800.0,69.8124,69.8355,69.8124,69.8278,7800.0
2013-11-13 11:35:00,90.64,90.65,90.6,90.6,3600.0,69.8355,69.8432,69.8047,69.8047,3600.0
2013-11-13 11:40:00,90.61,90.61,90.55,90.57,5000.0,69.8124,69.8124,69.7662,69.7816,5000.0
2013-11-13 11:45:00,90.6,90.62,90.6,90.61,8500.0,69.8047,69.8201,69.8047,69.8124,8500.0
2013-11-13 11:50:00,90.6,90.65,90.6,90.65,11800.0,69.8047,69.8432,69.8047,69.8432,11800.0
2013-11-13 11:55:00,90.67,90.68,90.66,90.68,17000.0,69.8587,69.8664,69.851,69.8664,17000.0
2013-11-13 12:00:00,90.67,90.67,90.65,90.66,4700.0,69.8587,69.8587,69.8432,69.851,4700.0
2013-11-13 12:05:00,90.66,90.67,90.62,90.65,5500.0,69.851,69.8587,69.8201,69.8432,5500.0
2013-11-13 12:10:00,90.64,90.64,90.62,90.64,20700.0,69.8355,69.8355,69.8201,69.8355,20700.0
2013-11-13 12:15:00,90.65,90.72,90.65,90.72,40900.0,69.8432,69.8972,69.8432,69.8972,40900.0
2013-11-13 12:20:00,90.72,90.82,90.71,90.8,263500.0,69.8972,69.9742,69.8895,69.9588,263500.0
2013-11-13 12:25:00,90.8,90.84,90.8,90.83,19200.0,69.9588,69.9896,69.9588,69.9819,19200.0
2013-11-13 12:30:00,90.82,90.82,90.79,90.79,100000.0,69.9742,69.9742,69.9511,69.9511,100000.0
2013-11-13 12:35:00,90.79,90.79,90.77,90.78,29900.0,69.9511,69.9511,69.9357,69.9434,29900.0
2013-11-13 12:40:00,90.78,90.86,90.78,90.86,11200.0,69.9434,70.005,69.9434,70.005,11200.0
2013-11-13 12:45:00,90.86,90.9,90.85,90.89,18300.0,70.005,70.0359,69.9973,70.0282,18300.0
2013-11-13 12:50:00,90.89,90.89,90.85,90.88,162900.0,70.0282,70.0282,69.9973,70.0205,162900.0
2013-11-13 12:55:00,90.88,90.91,90.87,90.88,86300.0,70.0205,70.0436,70.0128,70.0205,86300.0
2013-11-13 13:00:00,90.88,90.89,90.82,90.85,794000.0,70.0205,70.0282,69.9742,69.9973,794000.0
2013-11-13 13:05:00,90.85,90.85,90.81,90.83,483800.0,69.9973,69.9973,69.9665,69.9819,483800.0
2013-11-13 13:10:00,90.83,90.83,90.82,90.83,205100.0,69.9819,69.9819,69.9742,69.9819,205100.0
2013-11-13 13:15:00,90.85,90.87,90.84,90.87,100300.0,69.9973,70.0128,69.9896,70.0128,100300.0
2013-11-13 13:20:00,90.87,90.9,90.87,90.89,25700.0,70.0128,70.0359,70.0128,70.0282,25700.0
2013-11-13 13:25:00,90.89,90.98,90.89,90.98,35600.0,70.0282,70.0975,70.0282,70.0975,35600.0
2013-11-13 13:30:00,90.99,91.03,90.97,91.02,119300.0,70.1052,70.136,70.0898,70.1283,119300.0
2013-11-13 13:35:00,91.02,91.04,90.98,90.99,38000.0,70.1283,70.1437,70.0975,70.1052,38000.0
2013-11-13 13:40:00,90.99,91.0,90.98,90.99,21900.0,70.1052,70.1129,70.0975,70.1052,21900.0
2013-11-13 13:45:00,91.0,91.09,90.99,91.08,74500.0,70.1129,70.1823,70.1052,70.1746,74500.0
2013-11-13 13:50:00,91.07,91.08,91.04,91.04,43800.0,70.1668,70.1746,70.1437,70.1437,43800.0
2013-11-13 13:55:00,91.04,91.05,91.02,91.03,39900.0,70.1437,70.1514,70.1283,70.136,39900.0
2013-11-13 14:00:00,91.03,91.03,91.0,91.01,72800.0,70.136,70.136,70.1129,70.1206,72800.0
2013-11-13 14:05:00,91.01,91.02,90.98,90.99,13400.0,70.1206,70.1283,70.0975,70.1052,13400.0
2013-11-13 14:10:00,91.0,91.0,90.99,90.99,12200.0,70.1129,70.1129,70.1052,70.1052,12200.0
2013-11-13 14:15:00,90.99,90.99,90.97,90.98,11500.0,70.1052,70.1052,70.0898,70.0975,11500.0
2013-11-13 14:20:00,90.98,91.04,90.98,91.04,67500.0,70.0975,70.1437,70.0975,70.1437,67500.0
2013-11-13 14:25:00,91.04,91.05,91.02,91.02,111100.0,70.1437,70.1514,70.1283,70.1283,111100.0
2013-11-13 14:30:00,91.02,91.03,91.0,91.01,11000.0,70.1283,70.136,70.1129,70.1206,11000.0
2013-11-13 14:35:00,91.01,91.01,90.96,90.96,101500.0,70.1206,70.1206,70.0821,70.0821,101500.0
2013-11-13 14:40:00,90.95,90.95,90.92,90.92,113000.0,70.0744,70.0744,70.0513,70.0513,113000.0
2013-11-13 14:45:00,90.92,90.94,90.91,90.94,39100.0,70.0513,70.0667,70.0436,70.0667,39100.0
2013-11-13 14:50:00,90.94,90.95,90.91,90.95,54900.0,70.0667,70.0744,70.0436,70.0744,54900.0
2013-11-13 14:55:00,90.95,90.95,90.93,90.94,22400.0,70.0744,70.0744,70.059,70.0667,22400.0
2013-11-13 15:00:00,90.94,90.96,90.94,90.95,6500.0,70.0667,70.0821,70.0667,70.0744,6500.0
2013-11-13 15:05:00,90.94,90.95,90.94,90.94,17300.0,70.0667,70.0744,70.0667,70.0667,17300.0
2013-11-13 15:10:00,90.94,90.98,90.94,90.98,8900.0,70.0667,70.0975,70.0667,70.0975,8900.0
2013-11-13 15:15:00,90.98,91.02,90.96,91.02,24000.0,70.0975,70.1283,70.0821,70.1283,24000.0
2013-11-13 15:20:00,91.02,91.07,91.01,91.07,20100.0,70.1283,70.1668,70.1206,70.1668,20100.0
2013-11-13 15:25:00,91.07,91.08,91.03,91.05,16200.0,70.1668,70.1746,70.136,70.1514,16200.0
2013-11-13 15:30:00,91.04,91.09,91.02,91.08,39800.0,70.1437,70.1823,70.1283,70.1746,39800.0
2013-11-13 15:35:00,91.08,91.16,91.07,91.15,49500.0,70.1746,70.2362,70.1668,70.2285,49500.0
2013-11-13 15:40:00,91.15,91.21,91.15,91.19,25700.0,70.2285,70.2747,70.2285,70.2593,25700.0
2013-11-13 15:45:00,91.2,91.29,91.2,91.29,24200.0,70.267,70.3363,70.267,70.3363,24200.0
2013-11-13 15:50:00,91.29,91.3,91.26,91.28,33100.0,70.3363,70.3441,70.3132,70.3286,33100.0
2013-11-13 15:55:00,91.28,91.36,91.28,91.36,74300.0,70.3286,70.3903,70.3286,70.3903,74300.0
2013-11-14 09:30:00,91.4,91.44,91.33,91.4,16700.0,70.4211,70.4519,70.3672,70.4211,16700.0
2013-11-14 09:35:00,91.38,91.47,91.38,91.45,12400.0,70.4057,70.475,70.4057,70.4596,12400.0
2013-11-14 09:40:00,91.44,91.44,91.25,91.25,5900.0,70.4519,70.4519,70.3055,70.3055,5900.0
2013-11-14 09:45:00,91.32,91.32,91.26,91.27,4800.0,70.3595,70.3595,70.3132,70.3209,4800.0
2013-11-14 09:50:00,91.3,91.34,91.26,91.31,10400.0,70.3441,70.3749,70.3132,70.3518,10400.0
2013-11-14 09:55:00,91.29,91.36,91.28,91.35,20500.0,70.3363,70.3903,70.3286,70.3826,20500.0
2013-11-14 10:00:00,91.35,91.35,91.23,91.26,5600.0,70.3826,70.3826,70.2901,70.3132,5600.0
2013-11-14 10:05:00,91.28,91.28,91.2,91.21,13500.0,70.3286,70.3286,70.267,70.2747,13500.0
2013-11-14 10:10:00,91.21,91.36,91.21,91.36,15300.0,70.2747,70.3903,70.2747,70.3903,15300.0
2013-11-14 10:15:00,91.33,91.4,91.32,91.37,37100.0,70.3672,70.4211,70.3595,70.398,37100.0
2013-11-14 10:20:00,91.37,91.41,91.35,91.35,14800.0,70.398,70.4288,70.3826,70.3826,14800.0
2013-11-14 10:25:00,91.38,91.41,91.25,91.28,13700.0,70.4057,70.4288,70.3055,70.3286,13700.0
2013-11-14 10:30:00,91.3,91.42,91.28,91.42,3200.0,70.3441,70.4365,70.3286,70.4365,3200.0
2013-11-14 10:35:00,91.41,91.49,91.41,91.47,4500.0,70.4288,70.4904,70.4288,70.475,4500.0
2013-11-14 10:40:00,91.48,91.48,91.45,91.47,5800.0,70.4827,70.4827,70.4596,70.475,5800.0
2013-11-14 10:45:00,91.48,91.61,91.48,91.56,9400.0,70.4827,70.5829,70.4827,70.5444,9400.0
2013-11-14 10:50:00,91.54,91.55,91.51,91.51,6000.0,70.529,70.5367,70.5059,70.5059,6000.0
2013-11-14 10:55:00,91.51,91.51,91.48,91.51,5500.0,70.5059,70.5059,70.4827,70.5059,5500.0
2013-11-14 11:00:00,91.52,91.52,91.49,91.51,6400.0,70.5136,70.5136,70.4904,70.5059,6400.0
2013-11-14 11:05:00,91.54,91.6,91.54,91.55,12600.0,70.529,70.5752,70.529,70.5367,12600.0
2013-11-14 11:10:00,91.57,91.6,91.55,91.6,2000.0,70.5521,70.5752,70.5367,70.5752,2000.0
2013-11-14 11:15:00,91.6,91.69,91.6,91.67,12000.0,70.5752,70.6445,70.5752,70.6291,12000.0
2013-11-14 11:20:00,91.68,91.76,91.68,91.76,15100.0,70.6368,70.6985,70.6368,70.6985,15100.0
2013-11-14 11:25:00,91.72,91.72,91.68,91.68,1900.0,70.6677,70.6677,70.6368,70.6368,1900.0
2013-11-14 11:30:00,91.66,91.67,91.57,91.57,3300.0,70.6214,70.6291,70.5521,70.5521,3300.0
2013-11-14 11:35:00,91.6,91.61,91.56,91.56,9500.0,70.5752,70.5829,70.5444,70.5444,9500.0
2013-11-14 11:40:00,91.56,91.59,91.56,91.59,3300.0,70.5444,70.5675,70.5444,70.5675,3300.0
2013-11-14 11:45:00,91.6,91.66,91.6,91.64,9800.0,70.5752,70.6214,70.5752,70.606,9800.0
2013-11-14 11:50:00,91.62,91.65,91.62,91.65,3800.0,70.5906,70.6137,70.5906,70.6137,3800.0
2013-11-14 11:55:00,91.64,91.65,91.59,91.59,3200.0,70.606,70.6137,70.5675,70.5675,3200.0
2013-11-14 12:00:00,91.59,91.6,91.57,91.58,5700.0,70.5675,70.5752,70.5521,70.5598,5700.0
2013-11-14 12:05:00,91.59,91.62,91.59,91.62,3600.0,70.5675,70.5906,70.5675,70.5906,3600.0
2013-11-14 12:10:00,91.6,91.66,91.59,91.63,2900.0,70.5752,70.6214,70.5675,70.5983,2900.0
2013-11-14 12:15:00,91.64,91.66,91.63,91.63,3000.0,70.606,70.6214,70.5983,70.5983,3000.0
2013-11-14 12:20:00,91.66,91.66,91.66,91.66,3000.0,70.6214,70.6214,70.6214,70.6214,3000.0
2013-11-14 12:25:00,91.66,91.67,91.63,91.63,3100.0,70.6214,70.6291,70.5983,70.5983,3100.0
2013-11-14 12:30:00,91.63,91.69,91.63,91.69,4400.0,70.5983,70.6445,70.5983,70.6445,4400.0
2013-11-14 12:35:00,91.68,91.69,91.67,91.67,15600.0,70.6368,70.6445,70.6291,70.6291,15600.0
2013-11-14 12:40:00,91.66,91.67,91.65,91.65,2100.0,70.6214,70.6291,70.6137,70.6137,2100.0
2013-11-14 12:45:00,91.66,91.66,91.63,91.64,1500.0,70.6214,70.6214,70.5983,70.606,1500.0
2013-11-14 12:50:00,91.64,91.65,91.64,91.65,1100.0,70.606,70.6137,70.606,70.6137,1100.0
2013-11-14 12:55:00,91.65,91.65,91.6,91.6,3400.0,70.6137,70.6137,70.5752,70.5752,3400.0
2013-11-14 13:00:00,91.6,91.68,91.6,91.68,8900.0,70.5752,70.6368,70.5752,70.6368,8900.0
2013-11-14 13:05:00,91.69,91.69,91.65,91.65,4400.0,70.6445,70.6445,70.6137,70.6137,4400.0
2013-11-14 13:10:00,91.67,91.67,91.63,91.65,6300.0,70.6291,70.6291,70.5983,70.6137,6300.0
2013-11-14 13:15:00,91.65,91.71,91.64,91.7,19500.0,70.6137,70.6599,70.606,70.6522,19500.0
2013-11-14 13:20:00,91.71,91.71,91.66,91.66,5800.0,70.6599,70.6599,70.6214,70.6214,5800.0
2013-11-14 13:25:00,91.65,91.68,91.65,91.66,5300.0,70.6137,70.6368,70.6137,70.6214,5300.0
2013-11-14 13:30:00,91.66,91.66,91.64,91.66,6000.0,70.6214,70.6214,70.606,70.6214,6000.0
2013-11-14 13:35:00,91.65,91.66,91.63,91.66,3000.0,70.6137,70.6214,70.5983,70.6214,3000.0
2013-11-14 13:40:00,91.67,91.68,91.66,91.67,6200.0,70.6291,70.6368,70.6214,70.6291,6200.0
2013-11-14 13:45:00,91.67,91.69,91.67,91.68,2200.0,70.6291,70.6445,70.6291,70.6368,2200.0
2013-11-14 13:50:00,91.68,91.68,91.64,91.66,3400.0,70.6368,70.6368,70.606,70.6214,3400.0
2013-11-14 13:55:00,91.65,91.67,91.61,91.67,3500.0,70.6137,70.6291,70.5829,70.6291,3500.0
2013-11-14 14:00:00,91.66,91.66,91.62,91.66,4900.0,70.6214,70.6214,70.5906,70.6214,4900.0
2013-11-14 14:05:00,91.65,91.67,91.65,91.65,2400.0,70.6137,70.6291,70.6137,70.6137,2400.0
2013-11-14 14:10:00,91.65,91.68,91.65,91.67,3900.0,70.6137,70.6368,70.6137,70.6291,3900.0
2013-11-14 14:15:00,91.66,91.7,91.65,91.7,4300.0,70.6214,70.6522,70.6137,70.6522,4300.0
2013-11-14 14:20:00,91.71,91.74,91.71,91.74,22100.0,70.6599,70.6831,70.6599,70.6831,22100.0
2013-11-14 14:25:00,91.75,91.76,91.73,91.74,11400.0,70.6908,70.6985,70.6754,70.6831,11400.0
2013-11-14 14:30:00,91.74,91.75,91.71,91.72,5500.0,70.6831,70.6908,70.6599,70.6677,5500.0
2013-11-14 14:35:00,91.72,91.73,91.72,91.73,3900.0,70.6677,70.6754,70.6677,70.6754,3900.0
2013-11-14 14:40:00,91.73,91.76,91.71,91.74,11600.0,70.6754,70.6985,70.6599,70.6831,11600.0
2013-11-14 14:45:00,91.74,91.75,91.73,91.74,9600.0,70.6831,70.6908,70.6754,70.6831,9600.0
2013-11-14 14:50:00,91.74,91.74,91.66,91.68,22900.0,70.6831,70.6831,70.6214,70.6368,22900.0
2013-11-14 14:55:00,91.67,91.7,91.67,91.68,5500.0,70.6291,70.6522,70.6291,70.6368,5500.0
2013-11-14 15:00:00,91.69,91.71,91.68,91.71,3100.0,70.6445,70.6599,70.6368,70.6599,3100.0
2013-11-14 15:05:00,91.7,91.75,91.7,91.75,4700.0,70.6522,70.6908,70.6522,70.6908,4700.0
2013-11-14 15:10:00,91.75,91.81,91.74,91.8,8200.0,70.6908,70.737,70.6831,70.7293,8200.0
2013-11-14 15:15:00,91.76,91.77,91.75,91.77,39500.0,70.6985,70.7062,70.6908,70.7062,39500.0
2013-11-14 15:20:00,91.76,91.77,91.73,91.77,13300.0,70.6985,70.7062,70.6754,70.7062,13300.0
2013-11-14 15:25:00,91.77,91.78,91.75,91.76,13400.0,70.7062,70.7139,70.6908,70.6985,13400.0
2013-11-14 15:30:00,91.77,91.79,91.76,91.77,10000.0,70.7062,70.7216,70.6985,70.7062,10000.0
2013-11-14 15:35:00,91.77,91.8,91.76,91.79,25000.0,70.7062,70.7293,70.6985,70.7216,25000.0
2013-11-14 15:40:00,91.8,91.83,91.8,91.83,13400.0,70.7293,70.7524,70.7293,70.7524,13400.0
2013-11-14 15:45:00,91.83,91.83,91.78,91.78,19500.0,70.7524,70.7524,70.7139,70.7139,19500.0
2013-11-14 15:50:00,91.78,91.78,91.73,91.74,32100.0,70.7139,70.7139,70.6754,70.6831,32100.0
2013-11-14 15:55:00,91.75,91.81,91.75,91.78,48500.0,70.6908,70.737,70.6908,70.7139,48500.0
2013-11-15 09:30:00,91.9,91.95,91.87,91.89,12700.0,70.8063,70.8449,70.7832,70.7986,12700.0
2013-11-15 09:35:00,91.91,91.92,91.86,91.9,8300.0,70.814,70.8217,70.7755,70.8063,8300.0
2013-11-15 09:40:00,91.91,91.91,91.84,91.88,3100.0,70.814,70.814,70.7601,70.7909,3100.0
2013-11-15 09:45:00,91.91,91.96,91.89,91.91,14100.0,70.814,70.8526,70.7986,70.814,14100.0
2013-11-15 09:50:00,91.92,91.92,91.89,91.92,13900.0,70.8217,70.8217,70.7986,70.8217,13900.0
2013-11-15 09:55:00,91.92,91.97,91.88,91.95,18500.0,70.8217,70.8603,70.7909,70.8449,18500.0
2013-11-15 10:00:00,91.95,91.96,91.86,91.88,32300.0,70.8449,70.8526,70.7755,70.7909,32300.0
2013-11-15 10:05:00,91.87,91.93,91.87,91.93,12900.0,70.7832,70.8295,70.7832,70.8295,12900.0
2013-11-15 10:10:00,91.93,92.0,91.92,91.96,6600.0,70.8295,70.8834,70.8217,70.8526,6600.0
2013-11-15 10:15:00,91.96,91.96,91.89,91.95,8900.0,70.8526,70.8526,70.7986,70.8449,8900.0
2013-11-15 10:20:00,91.95,91.98,91.93,91.98,9400.0,70.8449,70.868,70.8295,70.868,9400.0
2013-11-15 10:25:00,91.98,92.04,91.97,91.99,11100.0,70.868,70.9142,70.8603,70.8757,11100.0
2013-11-15 10:30:00,91.99,92.01,91.93,91.93,15200.0,70.8757,70.8911,70.8295,70.8295,15200.0
2013-11-15 10:35:00,91.93,91.96,91.93,91.96,8300.0,70.8295,70.8526,70.8295,70.8526,8300.0
2013-11-15 10:40:00,91.97,91.99,91.96,91.98,6400.0,70.8603,70.8757,70.8526,70.868,6400.0
2013-11-15 10:45:00,91.98,92.03,91.98,92.03,34100.0,70.868,70.9065,70.868,70.9065,34100.0
2013-11-15 10:50:00,92.02,92.03,91.99,92.0,34500.0,70.8988,70.9065,70.8757,70.8834,34500.0
2013-11-15 10:55:00,92.0,92.01,91.98,92.0,7000.0,70.8834,70.8911,70.868,70.8834,7000.0
2013-11-15 11:00:00,92.01,92.04,92.01,92.04,3700.0,70.8911,70.9142,70.8911,70.9142,3700.0
2013-11-15 11:05:00,92.03,92.04,92.0,92.02,18000.0,70.9065,70.9142,70.8834,70.8988,18000.0
2013-11-15 11:10:00,92.02,92.05,92.02,92.02,22100.0,70.8988,70.9219,70.8988,70.8988,22100.0
2013-11-15 11:15:00,92.02,92.03,92.0,92.01,14800.0,70.8988,70.9065,70.8834,70.8911,14800.0
2013-11-15 11:20:00,92.01,92.02,92.01,92.01,4800.0,70.8911,70.8988,70.8911,70.8911,4800.0
2013-11-15 11:25:00,92.01,92.03,92.01,92.01,11900.0,70.8911,70.9065,70.8911,70.8911,11900.0
2013-11-15 11:30:00,92.01,92.03,91.99,91.99,9800.0,70.8911,70.9065,70.8757,70.8757,9800.0
2013-11-15 11:35:00,92.0,92.04,91.97,91.98,12400.0,70.8834,70.9142,70.8603,70.868,12400.0
2013-11-15 11:40:00,91.97,91.97,91.93,91.96,8100.0,70.8603,70.8603,70.8295,70.8526,8100.0
2013-11-15 11:45:00,91.96,91.96,91.95,91.96,10000.0,70.8526,70.8526,70.8449,70.8526,10000.0
2013-11-15 11:50:00,91.96,91.96,91.87,91.88,10300.0,70.8526,70.8526,70.7832,70.7909,10300.0
2013-11-15 11:55:00,91.88,91.91,91.88,91.91,7400.0,70.7909,70.814,70.7909,70.814,7400.0
2013-11-15 12:00:00,91.9,91.91,91.88,91.88,7100.0,70.8063,70.814,70.7909,70.7909,7100.0
2013-11-15 12:05:00,91.89,91.94,91.88,91.94,5300.0,70.7986,70.8372,70.7909,70.8372,5300.0
2013-11-15 12:10:00,91.94,91.95,91.93,91.94,3900.0,70.8372,70.8449,70.8295,70.8372,3900.0
2013-11-15 12:15:00,91.94,91.95,91.94,91.95,3700.0,70.8372,70.8449,70.8372,70.8449,3700.0
2013-11-15 12:20:00,91.94,91.95,91.93,91.93,6800.0,70.8372,70.8449,70.8295,70.8295,6800.0
2013-11-15 12:25:00,91.94,91.94,91.94,91.94,5500.0,70.8372,70.8372,70.8372,70.8372,5500.0
2013-11-15 12:30:00,91.95,91.96,91.95,91.95,3500.0,70.8449,70.8526,70.8449,70.8449,3500.0
2013-11-15 12:35:00,91.94,91.94,91.93,91.93,7100.0,70.8372,70.8372,70.8295,70.8295,7100.0
2013-11-15 12:40:00,91.93,91.94,91.92,91.94,10900.0,70.8295,70.8372,70.8217,70.8372,10900.0
2013-11-15 12:45:00,91.95,91.95,91.92,91.92,5100.0,70.8449,70.8449,70.8217,70.8217,5100.0
2013-11-15 12:50:00,91.92,91.94,91.9,91.91,8800.0,70.8217,70.8372,70.8063,70.814,8800.0
2013-11-15 12:55:00,91.91,91.91,91.89,91.9,4900.0,70.814,70.814,70.7986,70.8063,4900.0
2013-11-15 13:00:00,91.91,91.93,91.91,91.92,3100.0,70.814,70.8295,70.814,70.8217,3100.0
2013-11-15 13:05:00,91.92,91.94,91.92,91.94,6200.0,70.8217,70.8372,70.8217,70.8372,6200.0
2013-11-15 13:10:00,91.96,91.98,91.96,91.97,17500.0,70.8526,70.868,70.8526,70.8603,17500.0
2013-11-15 13:15:00,91.95,91.98,91.95,91.97,8000.0,70.8449,70.868,70.8449,70.8603,8000.0
2013-11-15 13:20:00,91.97,91.99,91.97,91.99,17000.0,70.8603,70.8757,70.8603,70.8757,17000.0
2013-11-15 13:25:00,91.99,92.03,91.99,92.01,17000.0,70.8757,70.9065,70.8757,70.8911,17000.0
2013-11-15 13:30:00,92.01,92.04,92.01,92.04,9700.0,70.8911,70.9142,70.8911,70.9142,9700.0
2013-11-15 13:35:00,92.02,92.06,92.02,92.05,3300.0,70.8988,70.9296,70.8988,70.9219,3300.0
2013-11-15 13:40:00,92.04,92.06,92.04,92.06,6000.0,70.9142,70.9296,70.9142,70.9296,6000.0
2013-11-15 13:45:00,92.06,92.06,92.04,92.05,7700.0,70.9296,70.9296,70.9142,70.9219,7700.0
2013-11-15 13:50:00,92.04,92.04,92.01,92.02,11600.0,70.9142,70.9142,70.8911,70.8988,11600.0
2013-11-15 13:55:00,92.02,92.04,92.0,92.01,7300.0,70.8988,70.9142,70.8834,70.8911,7300.0
2013-11-15 14:00:00,92.01,92.07,92.01,92.07,10300.0,70.8911,70.9373,70.8911,70.9373,10300.0
2013-11-15 14:05:00,92.07,92.08,92.06,92.08,13500.0,70.9373,70.945,70.9296,70.945,13500.0
2013-11-15 14:10:00,92.07,92.09,92.06,92.09,6600.0,70.9373,70.9527,70.9296,70.9527,6600.0
2013-11-15 14:15:00,92.09,92.09,92.06,92.09,12300.0,70.9527,70.9527,70.9296,70.9527,12300.0
2013-11-15 14:20:00,92.08,92.09,92.07,92.07,6600.0,70.945,70.9527,70.9373,70.9373,6600.0
2013-11-15 14:25:00,92.07,92.1,92.07,92.07,17900.0,70.9373,70.9604,70.9373,70.9373,17900.0
2013-11-15 14:30:00,92.09,92.09,92.07,92.09,12800.0,70.9527,70.9527,70.9373,70.9527,12800.0
2013-11-15 14:35:00,92.1,92.11,92.08,92.09,12200.0,70.9604,70.9681,70.945,70.9527,12200.0
2013-11-15 14:40:00,92.1,92.1,92.08,92.09,4800.0,70.9604,70.9604,70.945,70.9527,4800.0
2013-11-15 14:45:00,92.09,92.1,92.08,92.09,7300.0,70.9527,70.9604,70.945,70.9527,7300.0
2013-11-15 14:50:00,92.09,92.09,92.07,92.08,9500.0,70.9527,70.9527,70.9373,70.945,9500.0
2013-11-15 14:55:00,92.07,92.09,92.06,92.07,31100.0,70.9373,70.9527,70.9296,70.9373,31100.0
2013-11-15 15:00:00,92.08,92.13,92.06,92.11,19500.0,70.945,70.9835,70.9296,70.9681,19500.0
2013-11-15 15:05:00,92.13,92.15,92.11,92.14,13400.0,70.9835,70.999,70.9681,70.9913,13400.0
2013-11-15 15:10:00,92.15,92.16,92.13,92.14,10500.0,70.999,71.0067,70.9835,70.9913,10500.0
2013-11-15 15:15:00,92.15,92.18,92.13,92.16,11700.0,70.999,71.0221,70.9835,71.0067,11700.0
2013-11-15 15:20:00,92.17,92.17,92.15,92.17,7900.0,71.0144,71.0144,70.999,71.0144,7900.0
2013-11-15 15:25:00,92.17,92.2,92.16,92.18,10400.0,71.0144,71.0375,71.0067,71.0221,10400.0
2013-11-15 15:30:00,92.2,92.22,92.2,92.22,13100.0,71.0375,71.0529,71.0375,71.0529,13100.0
2013-11-15 15:35:00,92.22,92.23,92.2,92.2,27200.0,71.0529,71.0606,71.0375,71.0375,27200.0
2013-11-15 15:40:00,92.2,92.22,92.18,92.19,59100.0,71.0375,71.0529,71.0221,71.0298,59100.0
2013-11-15 15:45:00,92.2,92.2,92.15,92.16,23100.0,71.0375,71.0375,70.999,71.0067,23100.0
2013-11-15 15:50:00,92.16,92.18,92.16,92.16,11300.0,71.0067,71.0221,71.0067,71.0067,11300.0
2013-11-15 15:55:00,92.17,92.24,92.17,92.23,44200.0,71.0144,71.0683,71.0144,71.0606,44200.0
2013-11-18 09:30:00,92.42,92.46,92.38,92.4,18600.0,71.207,71.2378,71.1762,71.1916,18600.0
2013-11-18 09:35:00,92.45,92.45,92.37,92.41,4000.0,71.2301,71.2301,71.1685,71.1993,4000.0
2013-11-18 09:40:00,92.4,92.4,92.25,92.25,3500.0,71.1916,71.1916,71.076,71.076,3500.0
2013-11-18 09:45:00,92.25,92.29,92.24,92.27,4600.0,71.076,71.1068,71.0683,71.0914,4600.0
2013-11-18 09:50:00,92.28,92.33,92.27,92.31,2500.0,71.0991,71.1376,71.0914,71.1222,2500.0
2013-11-18 09:55:00,92.27,92.27,92.19,92.2,13400.0,71.0914,71.0914,71.0298,71.0375,13400.0
2013-11-18 10:00:00,92.17,92.18,92.14,92.17,8200.0,71.0144,71.0221,70.9913,71.0144,8200.0
2013-11-18 10:05:00,92.16,92.24,92.14,92.23,3900.0,71.0067,71.0683,70.9913,71.0606,3900.0
2013-11-18 10:10:00,92.23,92.23,92.19,92.23,1300.0,71.0606,71.0606,71.0298,71.0606,1300.0
2013-11-18 10:15:00,92.23,92.3,92.22,92.3,20000.0,71.0606,71.1145,71.0529,71.1145,20000.0
2013-11-18 10:20:00,92.3,92.37,92.3,92.3,21900.0,71.1145,71.1685,71.1145,71.1145,21900.0
2013-11-18 10:25:00,92.31,92.33,92.29,92.31,7300.0,71.1222,71.1376,71.1068,71.1222,7300.0
2013-11-18 10:30:00,92.32,92.32,92.27,92.31,7700.0,71.1299,71.1299,71.0914,71.1222,7700.0
2013-11-18 10:35:00,92.31,92.34,92.28,92.32,26500.0,71.1222,71.1453,71.0991,71.1299,26500.0
2013-11-18 10:40:00,92.3,92.33,92.3,92.31,7500.0,71.1145,71.1376,71.1145,71.1222,7500.0
2013-11-18 10:45:00,92.3,92.34,92.3,92.34,4500.0,71.1145,71.1453,71.1145,71.1453,4500.0
2013-11-18 10:50:00,92.37,92.37,92.35,92.37,2500.0,71.1685,71.1685,71.153,71.1685,2500.0
2013-11-18 10:55:00,92.36,92.38,92.36,92.38,1700.0,71.1608,71.1762,71.1608,71.1762,1700.0
2013-11-18 11:00:00,92.38,92.44,92.38,92.43,4700.0,71.1762,71.2224,71.1762,71.2147,4700.0
2013-11-18 11:05:00,92.44,92.45,92.43,92.43,3200.0,71.2224,71.2301,71.2147,71.2147,3200.0
2013-11-18 11:10:00,92.42,92.44,92.41,92.44,6200.0,71.207,71.2224,71.1993,71.2224,6200.0
2013-11-18 11:15:00,92.43,92.44,92.41,92.44,5600.0,71.2147,71.2224,71.1993,71.2224,5600.0
2013-11-18 11:20:00,92.43,92.45,92.42,92.45,16700.0,71.2147,71.2301,71.207,71.2301,16700.0
2013-11-18 11:25:00,92.46,92.46,92.44,92.46,5800.0,71.2378,71.2378,71.2224,71.2378,5800.0
2013-11-18 11:30:00,92.44,92.46,92.36,92.38,5200.0,71.2224,71.2378,71.1608,71.1762,5200.0
2013-11-18 11:35:00,92.37,92.38,92.33,92.33,5800.0,71.1685,71.1762,71.1376,71.1376,5800.0
2013-11-18 11:40:00,92.32,92.36,92.31,92.35,6900.0,71.1299,71.1608,71.1222,71.153,6900.0
2013-11-18 11:45:00,92.35,92.36,92.32,92.34,2700.0,71.153,71.1608,71.1299,71.1453,2700.0
2013-11-18 11:50:00,92.35,92.38,92.35,92.35,5300.0,71.153,71.1762,71.153,71.153,5300.0
2013-11-18 11:55:00,92.35,92.35,92.34,92.35,7600.0,71.153,71.153,71.1453,71.153,7600.0
2013-11-18 12:00:00,92.34,92.36,92.33,92.36,3200.0,71.1453,71.1608,71.1376,71.1608,3200.0
2013-11-18 12:05:00,92.37,92.39,92.36,92.38,6400.0,71.1685,71.1839,71.1608,71.1762,6400.0
2013-11-18 12:10:00,92.36,92.37,92.35,92.36,1700.0,71.1608,71.1685,71.153,71.1608,1700.0
2013-11-18 12:15:00,92.36,92.36,92.33,92.34,5400.0,71.1608,71.1608,71.1376,71.1453,5400.0
2013-11-18 12:20:00,92.35,92.36,92.34,92.36,10400.0,71.153,71.1608,71.1453,71.1608,10400.0
2013-11-18 12:25:00,92.36,92.37,92.34,92.34,5300.0,71.1608,71.1685,71.1453,71.1453,5300.0
2013-11-18 12:30:00,92.34,92.37,92.34,92.36,4900.0,71.1453,71.1685,71.1453,71.1608,4900.0
2013-11-18 12:35:00,92.36,92.36,92.27,92.27,3400.0,71.1608,71.1608,71.0914,71.0914,3400.0
2013-11-18 12:40:00,92.27,92.27,92.26,92.26,3100.0,71.0914,71.0914,71.0837,71.0837,3100.0
2013-11-18 12:45:00,92.28,92.28,92.28,92.28,600.0,71.0991,71.0991,71.0991,71.0991,600.0
2013-11-18 12:50:00,92.28,92.29,92.26,92.28,5300.0,71.0991,71.1068,71.0837,71.0991,5300.0
2013-11-18 12:55:00,92.29,92.3,92.29,92.29,1900.0,71.1068,71.1145,71.1068,71.1068,1900.0
2013-11-18 13:00:00,92.27,92.3,92.27,92.3,1800.0,71.0914,71.1145,71.0914,71.1145,1800.0
2013-11-18 13:05:00,92.31,92.31,92.29,92.31,2600.0,71.1222,71.1222,71.1068,71.1222,2600.0
2013-11-18 13:10:00,92.32,92.36,92.32,92.35,5600.0,71.1299,71.1608,71.1299,71.153,5600.0
2013-11-18 13:15:00,92.34,92.36,92.34,92.35,8100.0,71.1453,71.1608,71.1453,71.153,8100.0
2013-11-18 13:20:00,92.34,92.37,92.34,92.36,18000.0,71.1453,71.1685,71.1453,71.1608,18000.0
2013-11-18 13:25:00,92.36,92.38,92.35,92.38,5400.0,71.1608,71.1762,71.153,71.1762,5400.0
2013-11-18 13:30:00,92.36,92.38,92.35,92.38,6100.0,71.1608,71.1762,71.153,71.1762,6100.0
2013-11-18 13:35:00,92.37,92.38,92.36,92.38,6600.0,71.1685,71.1762,71.1608,71.1762,6600.0
2013-11-18 13:40:00,92.38,92.38,92.33,92.33,3000.0,71.1762,71.1762,71.1376,71.1376,3000.0
2013-11-18 13:45:00,92.34,92.36,92.32,92.33,5700.0,71.1453,71.1608,71.1299,71.1376,5700.0
2013-11-18 13:50:00,92.31,92.34,92.31,92.34,1600.0,71.1222,71.1453,71.1222,71.1453,1600.0
2013-11-18 13:55:00,92.34,92.36,92.33,92.35,10900.0,71.1453,71.1608,71.1376,71.153,10900.0
2013-11-18 14:00:00,92.36,92.36,92.35,92.36,3400.0,71.1608,71.1608,71.153,71.1608,3400.0
2013-11-18 14:05:00,92.36,92.38,92.36,92.38,6200.0,71.1608,71.1762,71.1608,71.1762,6200.0
2013-11-18 14:10:00,92.36,92.37,92.35,92.36,3500.0,71.1608,71.1685,71.153,71.1608,3500.0
2013-11-18 14:15:00,92.35,92.37,92.35,92.36,4500.0,71.153,71.1685,71.153,71.1608,4500.0
2013-11-18 14:20:00,92.36,92.36,92.35,92.36,2300.0,71.1608,71.1608,71.153,71.1608,2300.0
2013-11-18 14:25:00,92.36,92.4,92.35,92.4,13800.0,71.1608,71.1916,71.153,71.1916,13800.0
2013-11-18 14:30:00,92.39,92.39,92.35,92.35,5500.0,71.1839,71.1839,71.153,71.153,5500.0
2013-11-18 14:35:00,92.34,92.34,92.32,92.32,6200.0,71.1453,71.1453,71.1299,71.1299,6200.0
2013-11-18 14:40:00,92.33,92.33,92.22,92.22,7200.0,71.1376,71.1376,71.0529,71.0529,7200.0
2013-11-18 14:45:00,92.23,92.23,92.15,92.16,9900.0,71.0606,71.0606,70.999,71.0067,9900.0
2013-11-18 14:50:00,92.16,92.2,92.16,92.19,6600.0,71.0067,71.0375,71.0067,71.0298,6600.0
2013-11-18 14:55:00,92.18,92.2,92.14,92.14,31500.0,71.0221,71.0375,70.9913,70.9913,31500.0
2013-11-18 15:00:00,92.15,92.15,92.08,92.1,7100.0,70.999,70.999,70.945,70.9604,7100.0
2013-11-18 15:05:00,92.12,92.15,92.05,92.05,6700.0,70.9758,70.999,70.9219,70.9219,6700.0
2013-11-18 15:10:00,92.04,92.05,91.88,91.91,16000.0,70.9142,70.9219,70.7909,70.814,16000.0
2013-11-18 15:15:00,91.92,91.98,91.85,91.97,41700.0,70.8217,70.868,70.7678,70.8603,41700.0
2013-11-18 15:20:00,91.96,91.98,91.92,91.92,7600.0,70.8526,70.868,70.8217,70.8217,7600.0
2013-11-18 15:25:00,91.87,91.9,91.8,91.88,19500.0,70.7832,70.8063,70.7293,70.7909,19500.0
2013-11-18 15:30:00,91.86,91.86,91.75,91.84,29500.0,70.7755,70.7755,70.6908,70.7601,29500.0
2013-11-18 15:35:00,91.83,91.9,91.83,91.89,5300.0,70.7524,70.8063,70.7524,70.7986,5300.0
2013-11-18 15:40:00,91.89,91.93,91.85,91.92,7500.0,70.7986,70.8295,70.7678,70.8217,7500.0
2013-11-18 15:45:00,91.9,91.91,91.85,91.88,12900.0,70.8063,70.814,70.7678,70.7909,12900.0
2013-11-18 15:50:00,91.87,91.92,91.81,91.81,19500.0,70.7832,70.8217,70.737,70.737,19500.0
2013-11-18 15:55:00,91.82,91.98,91.81,91.96,76800.0,70.7447,70.868,70.737,70.8526,76800.0
2013-11-19 09:30:00,91.86,91.97,91.86,91.9,34500.0,70.7755,70.8603,70.7755,70.8063,34500.0
2013-11-19 09:35:00,91.93,91.99,91.92,91.93,2200.0,70.8295,70.8757,70.8217,70.8295,2200.0
2013-11-19 09:40:00,91.93,91.93,91.77,91.77,9800.0,70.8295,70.8295,70.7062,70.7062,9800.0
2013-11-19 09:45:00,91.74,91.74,91.7,91.74,2800.0,70.6831,70.6831,70.6522,70.6831,2800.0
2013-11-19 09:50:00,91.75,91.92,91.75,91.92,9800.0,70.6908,70.8217,70.6908,70.8217,9800.0
2013-11-19 09:55:00,91.92,91.95,91.9,91.9,12500.0,70.8217,70.8449,70.8063,70.8063,12500.0
2013-11-19 10:00:00,91.92,92.02,91.92,92.0,8300.0,70.8217,70.8988,70.8217,70.8834,8300.0
2013-11-19 10:05:00,92.0,92.08,92.0,92.04,15800.0,70.8834,70.945,70.8834,70.9142,15800.0
2013-11-19 10:10:00,92.05,92.06,92.0,92.04,4200.0,70.9219,70.9296,70.8834,70.9142,4200.0
2013-11-19 10:15:00,92.08,92.12,92.05,92.06,2600.0,70.945,70.9758,70.9219,70.9296,2600.0
2013-11-19 10:20:00,92.07,92.1,92.05,92.06,12300.0,70.9373,70.9604,70.9219,70.9296,12300.0
2013-11-19 10:25:00,92.06,92.06,92.03,92.03,6700.0,70.9296,70.9296,70.9065,70.9065,6700.0
2013-11-19 10:30:00,92.03,92.06,92.02,92.05,2300.0,70.9065,70.9296,70.8988,70.9219,2300.0
2013-11-19 10:35:00,92.05,92.19,92.05,92.17,20300.0,70.9219,71.0298,70.9219,71.0144,20300.0
2013-11-19 10:40:00,92.16,92.2,92.15,92.17,5700.0,71.0067,71.0375,70.999,71.0144,5700.0
2013-11-19 10:45:00,92.16,92.22,92.1,92.1,10000.0,71.0067,71.0529,70.9604,70.9604,10000.0
2013-11-19 10:50:00,92.12,92.12,92.07,92.1,3300.0,70.9758,70.9758,70.9373,70.9604,3300.0
2013-11-19 10:55:00,92.1,92.14,92.1,92.14,3700.0,70.9604,70.9913,70.9604,70.9913,3700.0
2013-11-19 11:00:00,92.14,92.14,92.09,92.09,8800.0,70.9913,70.9913,70.9527,70.9527,8800.0
2013-11-19 11:05:00,92.11,92.14,92.1,92.1,8400.0,70.9681,70.9913,70.9604,70.9604,8400.0
2013-11-19 11:10:00,92.09,92.09,92.0,92.02,2400.0,70.9527,70.9527,70.8834,70.8988,2400.0
2013-11-19 11:15:00,92.02,92.05,92.0,92.05,3500.0,70.8988,70.9219,70.8834,70.9219,3500.0
2013-11-19 11:20:00,92.04,92.04,91.97,91.97,13000.0,70.9142,70.9142,70.8603,70.8603,13000.0
2013-11-19 11:25:00,91.97,91.97,91.94,91.97,2500.0,70.8603,70.8603,70.8372,70.8603,2500.0
2013-11-19 11:30:00,91.96,92.0,91.96,91.98,2400.0,70.8526,70.8834,70.8526,70.868,2400.0
2013-11-19 11:35:00,91.99,91.99,91.95,91.95,3700.0,70.8757,70.8757,70.8449,70.8449,3700.0
2013-11-19 11:40:00,91.95,91.95,91.85,91.86,3700.0,70.8449,70.8449,70.7678,70.7755,3700.0
2013-11-19 11:45:00,91.85,91.91,91.85,91.88,2100.0,70.7678,70.814,70.7678,70.7909,2100.0
2013-11-19 11:50:00,91.9,91.96,91.9,91.96,15000.0,70.8063,70.8526,70.8063,70.8526,15000.0
2013-11-19 11:55:00,91.97,91.97,91.94,91.96,7800.0,70.8603,70.8603,70.8372,70.8526,7800.0
2013-11-19 12:00:00,91.96,91.97,91.94,91.97,3200.0,70.8526,70.8603,70.8372,70.8603,3200.0
2013-11-19 12:05:00,91.99,92.07,91.99,92.07,8200.0,70.8757,70.9373,70.8757,70.9373,8200.0
2013-11-19 12:10:00,92.04,92.06,92.04,92.05,4300.0,70.9142,70.9296,70.9142,70.9219,4300.0
2013-11-19 12:15:00,92.05,92.05,92.03,92.03,4100.0,70.9219,70.9219,70.9065,70.9065,4100.0
2013-11-19 12:20:00,92.02,92.11,92.02,92.11,6600.0,70.8988,70.9681,70.8988,70.9681,6600.0
2013-11-19 12:25:00,92.11,92.12,92.1,92.11,2600.0,70.9681,70.9758,70.9604,70.9681,2600.0
2013-11-19 12:30:00,92.11,92.12,92.06,92.11,5200.0,70.9681,70.9758,70.9296,70.9681,5200.0
2013-11-19 12:35:00,92.07,92.09,92.07,92.08,700.0,70.9373,70.9527,70.9373,70.945,700.0
2013-11-19 12:40:00,92.09,92.09,92.06,92.06,1500.0,70.9527,70.9527,70.9296,70.9296,1500.0
2013-11-19 12:45:00,92.07,92.1,92.07,92.08,2700.0,70.9373,70.9604,70.9373,70.945,2700.0
2013-11-19 12:50:00,92.08,92.08,92.05,92.05,1800.0,70.945,70.945,70.9219,70.9219,1800.0
2013-11-19 12:55:00,92.04,92.04,91.95,91.95,6000.0,70.9142,70.9142,70.8449,70.8449,6000.0
2013-11-19 13:00:00,91.95,91.96,91.92,91.96,5200.0,70.8449,70.8526,70.8217,70.8526,5200.0
2013-11-19 13:05:00,91.96,91.96,91.87,91.92,5800.0,70.8526,70.8526,70.7832,70.8217,5800.0
2013-11-19 13:10:00,91.93,91.93,91.88,91.89,6000.0,70.8295,70.8295,70.7909,70.7986,6000.0
2013-11-19 13:15:00,91.88,91.91,91.87,91.9,17500.0,70.7909,70.814,70.7832,70.8063,17500.0
2013-11-19 13:20:00,91.89,91.89,91.78,91.78,4300.0,70.7986,70.7986,70.7139,70.7139,4300.0
2013-11-19 13:25:00,91.75,91.8,91.71,91.71,36900.0,70.6908,70.7293,70.6599,70.6599,36900.0
2013-11-19 13:30:00,91.71,91.77,91.66,91.76,8500.0,70.6599,70.7062,70.6214,70.6985,8500.0
2013-11-19 13:35:00,91.75,91.8,91.72,91.72,15600.0,70.6908,70.7293,70.6677,70.6677,15600.0
2013-11-19 13:40:00,91.72,91.79,91.71,91.79,14200.0,70.6677,70.7216,70.6599,70.7216,14200.0
2013-11-19 13:45:00,91.8,91.8,91.73,91.73,4400.0,70.7293,70.7293,70.6754,70.6754,4400.0
2013-11-19 13:50:00,91.72,91.72,91.65,91.67,3900.0,70.6677,70.6677,70.6137,70.6291,3900.0
2013-11-19 13:55:00,91.69,91.71,91.63,91.66,18500.0,70.6445,70.6599,70.5983,70.6214,18500.0
2013-11-19 14:00:00,91.68,91.79,91.68,91.74,28700.0,70.6368,70.7216,70.6368,70.6831,28700.0
2013-11-19 14:05:00,91.74,91.79,91.66,91.66,31700.0,70.6831,70.7216,70.6214,70.6214,31700.0
2013-11-19 14:10:00,91.63,91.72,91.63,91.71,19600.0,70.5983,70.6677,70.5983,70.6599,19600.0
2013-11-19 14:15:00,91.7,91.77,91.7,91.76,8000.0,70.6522,70.7062,70.6522,70.6985,8000.0
2013-11-19 14:20:00,91.77,91.77,91.71,91.72,9700.0,70.7062,70.7062,70.6599,70.6677,9700.0
2013-11-19 14:25:00,91.72,91.72,91.66,91.66,5000.0,70.6677,70.6677,70.6214,70.6214,5000.0
2013-11-19 14:30:00,91.66,91.77,91.66,91.77,7700.0,70.6214,70.7062,70.6214,70.7062,7700.0
2013-11-19 14:35:00,91.78,91.92,91.77,91.91,55400.0,70.7139,70.8217,70.7062,70.814,55400.0
2013-11-19 14:40:00,91.9,91.93,91.85,91.85,7500.0,70.8063,70.8295,70.7678,70.7678,7500.0
2013-11-19 14:45:00,91.85,91.89,91.85,91.86,15100.0,70.7678,70.7986,70.7678,70.7755,15100.0
2013-11-19 14:50:00,91.85,91.85,91.82,91.85,7700.0,70.7678,70.7678,70.7447,70.7678,7700.0
2013-11-19 14:55:00,91.82,91.82,91.81,91.81,8400.0,70.7447,70.7447,70.737,70.737,8400.0
2013-11-19 15:00:00,91.8,91.89,91.8,91.85,11600.0,70.7293,70.7986,70.7293,70.7678,11600.0
2013-11-19 15:05:00,91.84,91.92,91.84,91.91,18700.0,70.7601,70.8217,70.7601,70.814,18700.0
2013-11-19 15:10:00,91.89,91.92,91.88,91.92,14100.0,70.7986,70.8217,70.7909,70.8217,14100.0
2013-11-19 15:15:00,91.94,92.0,91.94,91.98,12700.0,70.8372,70.8834,70.8372,70.868,12700.0
2013-11-19 15:20:00,91.97,91.97,91.89,91.9,6600.0,70.8603,70.8603,70.7986,70.8063,6600.0
2013-11-19 15:25:00,91.9,91.92,91.89,91.89,6600.0,70.8063,70.8217,70.7986,70.7986,6600.0
2013-11-19 15:30:00,91.9,91.9,91.78,91.79,10600.0,70.8063,70.8063,70.7139,70.7216,10600.0
2013-11-19 15:35:00,91.8,91.83,91.75,91.79,11100.0,70.7293,70.7524,70.6908,70.7216,11100.0
2013-11-19 15:40:00,91.78,91.8,91.75,91.79,12800.0,70.7139,70.7293,70.6908,70.7216,12800.0
2013-11-19 15:45:00,91.79,91.8,91.74,91.78,12600.0,70.7216,70.7293,70.6831,70.7139,12600.0
2013-11-19 15:50:00,91.77,91.81,91.74,91.75,14000.0,70.7062,70.737,70.6831,70.6908,14000.0
2013-11-19 15:55:00,91.75,91.83,91.75,91.8,17400.0,70.6908,70.7524,70.6908,70.7293,17400.0
2013-11-20 09:30:00,91.96,92.0,91.89,92.0,15200.0,70.8526,70.8834,70.7986,70.8834,15200.0
2013-11-20 09:35:00,92.04,92.07,91.86,91.86,23700.0,70.9142,70.9373,70.7755,70.7755,23700.0
2013-11-20 09:40:00,91.88,91.93,91.86,91.89,7400.0,70.7909,70.8295,70.7755,70.7986,7400.0
2013-11-20 09:45:00,91.86,91.95,91.83,91.9,10000.0,70.7755,70.8449,70.7524,70.8063,10000.0
2013-11-20 09:50:00,91.89,91.91,91.81,91.81,13700.0,70.7986,70.814,70.737,70.737,13700.0
2013-11-20 09:55:00,91.83,91.97,91.83,91.96,5000.0,70.7524,70.8603,70.7524,70.8526,5000.0
2013-11-20 10:00:00,91.94,91.94,91.81,91.89,10000.0,70.8372,70.8372,70.737,70.7986,10000.0
2013-11-20 10:05:00,91.91,91.95,91.91,91.94,3600.0,70.814,70.8449,70.814,70.8372,3600.0
2013-11-20 10:10:00,91.96,92.02,91.95,92.01,17600.0,70.8526,70.8988,70.8449,70.8911,17600.0
2013-11-20 10:15:00,92.04,92.04,91.98,91.99,17800.0,70.9142,70.9142,70.868,70.8757,17800.0
2013-11-20 10:20:00,92.03,92.24,92.03,92.14,39400.0,70.9065,71.0683,70.9065,70.9913,39400.0
2013-11-20 10:25:00,92.14,92.17,92.03,92.03,23600.0,70.9913,71.0144,70.9065,70.9065,23600.0
2013-11-20 10:30:00,92.09,92.11,92.0,92.0,15700.0,70.9527,70.9681,70.8834,70.8834,15700.0
2013-11-20 10:35:00,91.97,91.98,91.89,91.96,29700.0,70.8603,70.868,70.7986,70.8526,29700.0
2013-11-20 10:40:00,91.94,91.98,91.93,91.93,2900.0,70.8372,70.868,70.8295,70.8295,2900.0
2013-11-20 10:45:00,91.97,92.07,91.94,92.04,27900.0,70.8603,70.9373,70.8372,70.9142,27900.0
2013-11-20 10:50:00,92.04,92.05,91.98,92.05,8000.0,70.9142,70.9219,70.868,70.9219,8000.0
2013-11-20 10:55:00,92.03,92.03,91.97,91.99,6500.0,70.9065,70.9065,70.8603,70.8757,6500.0
2013-11-20 11:00:00,92.0,92.01,91.92,91.95,5100.0,70.8834,70.8911,70.8217,70.8449,5100.0
2013-11-20 11:05:00,91.97,92.05,91.96,92.01,7100.0,70.8603,70.9219,70.8526,70.8911,7100.0
2013-11-20 11:10:00,92.01,92.01,91.97,91.98,6900.0,70.8911,70.8911,70.8603,70.868,6900.0
2013-11-20 11:15:00,91.99,91.99,91.95,91.95,800.0,70.8757,70.8757,70.8449,70.8449,800.0
2013-11-20 11:20:00,91.96,91.98,91.96,91.96,1700.0,70.8526,70.868,70.8526,70.8526,1700.0
2013-11-20 11:25:00,91.97,92.01,91.97,92.0,3800.0,70.8603,70.8911,70.8603,70.8834,3800.0
2013-11-20 11:30:00,92.0,92.0,91.98,91.98,800.0,70.8834,70.8834,70.868,70.868,800.0
2013-11-20 11:35:00,92.0,92.03,91.98,91.98,3500.0,70.8834,70.9065,70.868,70.868,3500.0
2013-11-20 11:40:00,91.95,91.98,91.95,91.95,2100.0,70.8449,70.868,70.8449,70.8449,2100.0
2013-11-20 11:45:00,91.98,91.98,91.93,91.94,4700.0,70.868,70.868,70.8295,70.8372,4700.0
2013-11-20 11:50:00,91.97,92.0,91.97,92.0,3600.0,70.8603,70.8834,70.8603,70.8834,3600.0
2013-11-20 11:55:00,92.01,92.02,91.97,91.99,6400.0,70.8911,70.8988,70.8603,70.8757,6400.0
2013-11-20 12:00:00,91.99,92.05,91.99,92.01,5300.0,70.8757,70.9219,70.8757,70.8911,5300.0
2013-11-20 12:05:00,92.01,92.06,92.01,92.05,3600.0,70.8911,70.9296,70.8911,70.9219,3600.0
2013-11-20 12:10:00,92.03,92.04,92.02,92.04,3500.0,70.9065,70.9142,70.8988,70.9142,3500.0
2013-11-20 12:15:00,92.04,92.07,92.04,92.07,1000.0,70.9142,70.9373,70.9142,70.9373,1000.0
2013-11-20 12:20:00,92.07,92.09,92.06,92.07,5300.0,70.9373,70.9527,70.9296,70.9373,5300.0
2013-11-20 12:25:00,92.07,92.08,92.02,92.02,7600.0,70.9373,70.945,70.8988,70.8988,7600.0
2013-11-20 12:30:00,92.03,92.03,92.0,92.01,800.0,70.9065,70.9065,70.8834,70.8911,800.0
2013-11-20 12:35:00,92.01,92.04,92.0,92.0,9100.0,70.8911,70.9142,70.8834,70.8834,9100.0
2013-11-20 12:40:00,92.01,92.01,91.98,91.98,2300.0,70.8911,70.8911,70.868,70.868,2300.0
2013-11-20 12:45:00,92.0,92.03,91.99,92.01,27800.0,70.8834,70.9065,70.8757,70.8911,27800.0
2013-11-20 12:50:00,91.99,92.0,91.97,91.97,6600.0,70.8757,70.8834,70.8603,70.8603,6600.0
2013-11-20 12:55:00,91.97,91.98,91.95,91.95,6300.0,70.8603,70.868,70.8449,70.8449,6300.0
2013-11-20 13:00:00,91.95,91.98,91.95,91.97,8800.0,70.8449,70.868,70.8449,70.8603,8800.0
2013-11-20 13:05:00,91.99,92.0,91.98,91.98,2300.0,70.8757,70.8834,70.868,70.868,2300.0
2013-11-20 13:10:00,91.98,91.99,91.96,91.99,8200.0,70.868,70.8757,70.8526,70.8757,8200.0
2013-11-20 13:15:00,91.96,91.97,91.95,91.95,4200.0,70.8526,70.8603,70.8449,70.8449,4200.0
2013-11-20 13:20:00,91.94,91.95,91.92,91.93,12600.0,70.8372,70.8449,70.8217,70.8295,12600.0
2013-11-20 13:25:00,91.94,91.95,91.93,91.95,4200.0,70.8372,70.8449,70.8295,70.8449,4200.0
2013-11-20 13:30:00,91.95,91.97,91.95,91.96,5200.0,70.8449,70.8603,70.8449,70.8526,5200.0
2013-11-20 13:35:00,91.95,91.97,91.95,91.97,600.0,70.8449,70.8603,70.8449,70.8603,600.0
2013-11-20 13:40:00,91.98,92.0,91.98,92.0,11000.0,70.868,70.8834,70.868,70.8834,11000.0
2013-11-20 13:45:00,92.0,92.02,91.99,91.99,4200.0,70.8834,70.8988,70.8757,70.8757,4200.0
2013-11-20 13:50:00,92.0,92.0,91.98,91.99,5400.0,70.8834,70.8834,70.868,70.8757,5400.0
2013-11-20 13:55:00,91.98,91.99,91.98,91.98,1000.0,70.868,70.8757,70.868,70.868,1000.0
2013-11-20 14:00:00,91.97,91.97,91.77,91.91,37900.0,70.8603,70.8603,70.7062,70.814,37900.0
2013-11-20 14:05:00,91.91,91.93,91.74,91.79,14200.0,70.814,70.8295,70.6831,70.7216,14200.0
2013-11-20 14:10:00,91.78,91.82,91.57,91.62,28800.0,70.7139,70.7447,70.5521,70.5906,28800.0
2013-11-20 14:15:00,91.6,91.85,91.58,91.84,27500.0,70.5752,70.7678,70.5598,70.7601,27500.0
2013-11-20 14:20:00,91.85,91.85,91.74,91.83,7900.0,70.7678,70.7678,70.6831,70.7524,7900.0
2013-11-20 14:25:00,91.82,91.82,91.75,91.78,8000.0,70.7447,70.7447,70.6908,70.7139,8000.0
2013-11-20 14:30:00,91.75,91.79,91.69,91.72,11900.0,70.6908,70.7216,70.6445,70.6677,11900.0
2013-11-20 14:35:00,91.7,91.72,91.59,91.6,34100.0,70.6522,70.6677,70.5675,70.5752,34100.0
2013-11-20 14:40:00,91.6,91.6,91.5,91.59,45400.0,70.5752,70.5752,70.4981,70.5675,45400.0
2013-11-20 14:45:00,91.59,91.67,91.58,91.66,24300.0,70.5675,70.6291,70.5598,70.6214,24300.0
2013-11-20 14:50:00,91.66,91.66,91.54,91.59,16600.0,70.6214,70.6214,70.529,70.5675,16600.0
2013-11-20 14:55:00,91.57,91.59,91.52,91.54,6800.0,70.5521,70.5675,70.5136,70.529,6800.0
2013-11-20 15:00:00,91.57,91.57,91.4,91.4,21300.0,70.5521,70.5521,70.4211,70.4211,21300.0
2013-11-20 15:05:00,91.38,91.43,91.32,91.33,9900.0,70.4057,70.4442,70.3595,70.3672,9900.0
2013-11-20 15:10:00,91.32,91.41,91.32,91.4,5900.0,70.3595,70.4288,70.3595,70.4211,5900.0
2013-11-20 15:15:00,91.39,91.43,91.37,91.4,8000.0,70.4134,70.4442,70.398,70.4211,8000.0
2013-11-20 15:20:00,91.36,91.49,91.36,91.43,10300.0,70.3903,70.4904,70.3903,70.4442,10300.0
2013-11-20 15:25:00,91.45,91.48,91.42,91.46,19500.0,70.4596,70.4827,70.4365,70.4673,19500.0
2013-11-20 15:30:00,91.43,91.45,91.35,91.35,9700.0,70.4442,70.4596,70.3826,70.3826,9700.0
2013-11-20 15:35:00,91.35,91.42,91.34,91.41,7200.0,70.3826,70.4365,70.3749,70.4288,7200.0
2013-11-20 15:40:00,91.45,91.55,91.43,91.46,7900.0,70.4596,70.5367,70.4442,70.4673,7900.0
2013-11-20 15:45:00,91.47,91.5,91.43,91.48,23600.0,70.475,70.4981,70.4442,70.4827,23600.0
2013-11-20 15:50:00,91.47,91.48,91.43,91.44,44400.0,70.475,70.4827,70.4442,70.4519,44400.0
2013-11-20 15:55:00,91.45,91.57,91.45,91.54,70700.0,70.4596,70.5521,70.4596,70.529,70700.0
2013-11-21 09:30:00,91.83,91.94,91.83,91.87,15700.0,70.7524,70.8372,70.7524,70.7832,15700.0
2013-11-21 09:35:00,91.86,91.9,91.81,91.81,8000.0,70.7755,70.8063,70.737,70.737,8000.0
2013-11-21 09:40:00,91.84,91.91,91.83,91.91,5900.0,70.7601,70.814,70.7524,70.814,5900.0
2013-11-21 09:45:00,91.92,91.92,91.83,91.83,3900.0,70.8217,70.8217,70.7524,70.7524,3900.0
2013-11-21 09:50:00,91.86,91.89,91.85,91.88,11600.0,70.7755,70.7986,70.7678,70.7909,11600.0
2013-11-21 09:55:00,91.88,92.02,91.86,91.99,10900.0,70.7909,70.8988,70.7755,70.8757,10900.0
2013-11-21 10:00:00,92.0,92.02,91.91,91.94,10400.0,70.8834,70.8988,70.814,70.8372,10400.0
2013-11-21 10:05:00,91.96,92.02,91.95,92.0,9300.0,70.8526,70.8988,70.8449,70.8834,9300.0
2013-11-21 10:10:00,92.01,92.06,92.01,92.03,16600.0,70.8911,70.9296,70.8911,70.9065,16600.0
2013-11-21 10:15:00,92.04,92.05,91.99,92.02,11800.0,70.9142,70.9219,70.8757,70.8988,11800.0
2013-11-21 10:20:00,92.02,92.06,92.02,92.02,34400.0,70.8988,70.9296,70.8988,70.8988,34400.0
2013-11-21 10:25:00,92.02,92.05,92.02,92.03,2900.0,70.8988,70.9219,70.8988,70.9065,2900.0
2013-11-21 10:30:00,92.05,92.14,92.05,92.14,14800.0,70.9219,70.9913,70.9219,70.9913,14800.0
2013-11-21 10:35:00,92.15,92.15,92.1,92.11,16800.0,70.999,70.999,70.9604,70.9681,16800.0
2013-11-21 10:40:00,92.12,92.2,92.12,92.19,8900.0,70.9758,71.0375,70.9758,71.0298,8900.0
2013-11-21 10:45:00,92.2,92.25,92.2,92.23,6100.0,71.0375,71.076,71.0375,71.0606,6100.0
2013-11-21 10:50:00,92.23,92.26,92.22,92.22,43500.0,71.0606,71.0837,71.0529,71.0529,43500.0
2013-11-21 10:55:00,92.23,92.23,92.19,92.23,12900.0,71.0606,71.0606,71.0298,71.0606,12900.0
2013-11-21 11:00:00,92.23,92.26,92.22,92.26,20000.0,71.0606,71.0837,71.0529,71.0837,20000.0
2013-11-21 11:05:00,92.26,92.26,92.17,92.2,8700.0,71.0837,71.0837,71.0144,71.0375,8700.0
2013-11-21 11:10:00,92.21,92.22,92.19,92.22,1800.0,71.0452,71.0529,71.0298,71.0529,1800.0
2013-11-21 11:15:00,92.23,92.23,92.23,92.23,5200.0,71.0606,71.0606,71.0606,71.0606,5200.0
2013-11-21 11:20:00,92.24,92.27,92.23,92.24,3800.0,71.0683,71.0914,71.0606,71.0683,3800.0
2013-11-21 11:25:00,92.24,92.27,92.24,92.27,1000.0,71.0683,71.0914,71.0683,71.0914,1000.0
2013-11-21 11:30:00,92.29,92.31,92.25,92.25,11800.0,71.1068,71.1222,71.076,71.076,11800.0
2013-11-21 11:35:00,92.25,92.25,92.22,92.22,4600.0,71.076,71.076,71.0529,71.0529,4600.0
2013-11-21 11:40:00,92.22,92.23,92.19,92.22,6600.0,71.0529,71.0606,71.0298,71.0529,6600.0
2013-11-21 11:45:00,92.23,92.27,92.23,92.27,18800.0,71.0606,71.0914,71.0606,71.0914,18800.0
2013-11-21 11:50:00,92.27,92.28,92.24,92.28,4200.0,71.0914,71.0991,71.0683,71.0991,4200.0
2013-11-21 11:55:00,92.28,92.31,92.27,92.31,8400.0,71.0991,71.1222,71.0914,71.1222,8400.0
2013-11-21 12:00:00,92.3,92.31,92.25,92.25,8100.0,71.1145,71.1222,71.076,71.076,8100.0
2013-11-21 12:05:00,92.26,92.27,92.22,92.24,5200.0,71.0837,71.0914,71.0529,71.0683,5200.0
2013-11-21 12:10:00,92.22,92.22,92.18,92.22,50800.0,71.0529,71.0529,71.0221,71.0529,50800.0
2013-11-21 12:15:00,92.22,92.22,92.2,92.22,6000.0,71.0529,71.0529,71.0375,71.0529,6000.0
2013-11-21 12:20:00,92.23,92.24,92.22,92.22,8600.0,71.0606,71.0683,71.0529,71.0529,8600.0
2013-11-21 12:25:00,92.21,92.25,92.21,92.25,16200.0,71.0452,71.076,71.0452,71.076,16200.0
2013-11-21 12:30:00,92.26,92.26,92.23,92.23,7800.0,71.0837,71.0837,71.0606,71.0606,7800.0
2013-11-21 12:35:00,92.23,92.25,92.23,92.25,13700.0,71.0606,71.076,71.0606,71.076,13700.0
2013-11-21 12:40:00,92.26,92.26,92.24,92.26,14100.0,71.0837,71.0837,71.0683,71.0837,14100.0
2013-11-21 12:45:00,92.25,92.27,92.2,92.21,16300.0,71.076,71.0914,71.0375,71.0452,16300.0
2013-11-21 12:50:00,92.21,92.22,92.2,92.22,53300.0,71.0452,71.0529,71.0375,71.0529,53300.0
2013-11-21 12:55:00,92.22,92.22,92.16,92.17,4900.0,71.0529,71.0529,71.0067,71.0144,4900.0
2013-11-21 13:00:00,92.17,92.21,92.17,92.21,4900.0,71.0144,71.0452,71.0144,71.0452,4900.0
2013-11-21 13:05:00,92.22,92.24,92.21,92.24,15300.0,71.0529,71.0683,71.0452,71.0683,15300.0
2013-11-21 13:10:00,92.24,92.26,92.22,92.26,15600.0,71.0683,71.0837,71.0529,71.0837,15600.0
2013-11-21 13:15:00,92.26,92.29,92.24,92.29,10700.0,71.0837,71.1068,71.0683,71.1068,10700.0
2013-11-21 13:20:00,92.31,92.33,92.31,92.32,18600.0,71.1222,71.1376,71.1222,71.1299,18600.0
2013-11-21 13:25:00,92.33,92.33,92.3,92.3,8900.0,71.1376,71.1376,71.1145,71.1145,8900.0
2013-11-21 13:30:00,92.31,92.34,92.3,92.32,5800.0,71.1222,71.1453,71.1145,71.1299,5800.0
2013-11-21 13:35:00,92.3,92.31,92.3,92.31,5300.0,71.1145,71.1222,71.1145,71.1222,5300.0
2013-11-21 13:40:00,92.32,92.4,92.32,92.4,10500.0,71.1299,71.1916,71.1299,71.1916,10500.0
2013-11-21 13:45:00,92.41,92.44,92.41,92.43,14200.0,71.1993,71.2224,71.1993,71.2147,14200.0
2013-11-21 13:50:00,92.43,92.43,92.42,92.42,2800.0,71.2147,71.2147,71.207,71.207,2800.0
2013-11-21 13:55:00,92.42,92.43,92.38,92.4,5200.0,71.207,71.2147,71.1762,71.1916,5200.0
2013-11-21 14:00:00,92.4,92.42,92.38,92.38,2600.0,71.1916,71.207,71.1762,71.1762,2600.0
2013-11-21 14:05:00,92.39,92.4,92.35,92.36,13700.0,71.1839,71.1916,71.153,71.1608,13700.0
2013-11-21 14:10:00,92.37,92.38,92.36,92.36,2900.0,71.1685,71.1762,71.1608,71.1608,2900.0
2013-11-21 14:15:00,92.36,92.39,92.35,92.37,10400.0,71.1608,71.1839,71.153,71.1685,10400.0
2013-11-21 14:20:00,92.38,92.39,92.37,92.38,3400.0,71.1762,71.1839,71.1685,71.1762,3400.0
2013-11-21 14:25:00,92.37,92.38,92.36,92.36,3300.0,71.1685,71.1762,71.1608,71.1608,3300.0
2013-11-21 14:30:00,92.35,92.35,92.31,92.34,9500.0,71.153,71.153,71.1222,71.1453,9500.0
2013-11-21 14:35:00,92.34,92.34,92.3,92.31,2700.0,71.1453,71.1453,71.1145,71.1222,2700.0
2013-11-21 14:40:00,92.31,92.41,92.31,92.41,9800.0,71.1222,71.1993,71.1222,71.1993,9800.0
2013-11-21 14:45:00,92.4,92.4,92.35,92.36,2800.0,71.1916,71.1916,71.153,71.1608,2800.0
2013-11-21 14:50:00,92.37,92.38,92.34,92.35,3200.0,71.1685,71.1762,71.1453,71.153,3200.0
2013-11-21 14:55:00,92.36,92.37,92.35,92.36,4700.0,71.1608,71.1685,71.153,71.1608,4700.0
2013-11-21 15:00:00,92.36,92.38,92.36,92.36,9300.0,71.1608,71.1762,71.1608,71.1608,9300.0
2013-11-21 15:05:00,92.38,92.39,92.35,92.37,9000.0,71.1762,71.1839,71.153,71.1685,9000.0
2013-11-21 15:10:00,92.36,92.38,92.35,92.37,114700.0,71.1608,71.1762,71.153,71.1685,114700.0
2013-11-21 15:15:00,92.37,92.43,92.37,92.39,12000.0,71.1685,71.2147,71.1685,71.1839,12000.0
2013-11-21 15:20:00,92.39,92.42,92.39,92.4,6800.0,71.1839,71.207,71.1839,71.1916,6800.0
2013-11-21 15:25:00,92.39,92.39,92.36,92.39,7100.0,71.1839,71.1839,71.1608,71.1839,7100.0
2013-11-21 15:30:00,92.39,92.42,92.35,92.36,16400.0,71.1839,71.207,71.153,71.1608,16400.0
2013-11-21 15:35:00,92.37,92.38,92.35,92.37,8400.0,71.1685,71.1762,71.153,71.1685,8400.0
2013-11-21 15:40:00,92.36,92.39,92.35,92.37,10100.0,71.1608,71.1839,71.153,71.1685,10100.0
2013-11-21 15:45:00,92.36,92.36,92.32,92.32,12500.0,71.1608,71.1608,71.1299,71.1299,12500.0
2013-11-21 15:50:00,92.32,92.34,92.29,92.33,39400.0,71.1299,71.1453,71.1068,71.1376,39400.0
2013-11-21 15:55:00,92.33,92.4,92.32,92.37,80700.0,71.1376,71.1916,71.1299,71.1685,80700.0
2013-11-22 09:30:00,92.27,92.36,92.24,92.26,27100.0,71.0914,71.1608,71.0683,71.0837,27100.0
2013-11-22 09:35:00,92.3,92.3,92.21,92.24,12200.0,71.1145,71.1145,71.0452,71.0683,12200.0
2013-11-22 09:40:00,92.22,92.25,92.19,92.21,6300.0,71.0529,71.076,71.0298,71.0452,6300.0
2013-11-22 09:45:00,92.21,92.28,92.21,92.27,4900.0,71.0452,71.0991,71.0452,71.0914,4900.0
2013-11-22 09:50:00,92.31,92.32,92.27,92.3,3300.0,71.1222,71.1299,71.0914,71.1145,3300.0
2013-11-22 09:55:00,92.29,92.31,92.28,92.28,6900.0,71.1068,71.1222,71.0991,71.0991,6900.0
2013-11-22 10:00:00,92.27,92.28,92.18,92.25,12700.0,71.0914,71.0991,71.0221,71.076,12700.0
2013-11-22 10:05:00,92.29,92.29,92.26,92.27,3900.0,71.1068,71.1068,71.0837,71.0914,3900.0
2013-11-22 10:10:00,92.26,92.36,92.26,92.36,4900.0,71.0837,71.1608,71.0837,71.1608,4900.0
2013-11-22 10:15:00,92.35,92.39,92.33,92.38,4100.0,71.153,71.1839,71.1376,71.1762,4100.0
2013-11-22 10:20:00,92.38,92.39,92.34,92.37,5000.0,71.1762,71.1839,71.1453,71.1685,5000.0
2013-11-22 10:25:00,92.37,92.41,92.34,92.35,5400.0,71.1685,71.1993,71.1453,71.153,5400.0
2013-11-22 10:30:00,92.35,92.37,92.34,92.35,2800.0,71.153,71.1685,71.1453,71.153,2800.0
2013-11-22 10:35:00,92.34,92.41,92.33,92.4,5700.0,71.1453,71.1993,71.1376,71.1916,5700.0
2013-11-22 10:40:00,92.4,92.43,92.38,92.4,8100.0,71.1916,71.2147,71.1762,71.1916,8100.0
2013-11-22 10:45:00,92.41,92.41,92.37,92.39,4800.0,71.1993,71.1993,71.1685,71.1839,4800.0
2013-11-22 10:50:00,92.4,92.4,92.33,92.38,11800.0,71.1916,71.1916,71.1376,71.1762,11800.0
2013-11-22 10:55:00,92.41,92.42,92.38,92.4,5600.0,71.1993,71.207,71.1762,71.1916,5600.0
2013-11-22 11:00:00,92.39,92.43,92.39,92.42,8200.0,71.1839,71.2147,71.1839,71.207,8200.0
2013-11-22 11:05:00,92.42,92.43,92.37,92.4,40400.0,71.207,71.2147,71.1685,71.1916,40400.0
2013-11-22 11:10:00,92.4,92.41,92.36,92.38,8400.0,71.1916,71.1993,71.1608,71.1762,8400.0
2013-11-22 11:15:00,92.35,92.4,92.35,92.4,4100.0,71.153,71.1916,71.153,71.1916,4100.0
2013-11-22 11:20:00,92.39,92.42,92.39,92.41,2800.0,71.1839,71.207,71.1839,71.1993,2800.0
2013-11-22 11:25:00,92.41,92.41,92.39,92.4,2800.0,71.1993,71.1993,71.1839,71.1916,2800.0
2013-11-22 11:30:00,92.4,92.44,92.37,92.44,26100.0,71.1916,71.2224,71.1685,71.2224,26100.0
2013-11-22 11:35:00,92.44,92.44,92.4,92.41,9100.0,71.2224,71.2224,71.1916,71.1993,9100.0
2013-11-22 11:40:00,92.42,92.47,92.42,92.46,2500.0,71.207,71.2455,71.207,71.2378,2500.0
2013-11-22 11:45:00,92.46,92.47,92.46,92.47,3500.0,71.2378,71.2455,71.2378,71.2455,3500.0
2013-11-22 11:50:00,92.47,92.47,92.46,92.47,20000.0,71.2455,71.2455,71.2378,71.2455,20000.0
2013-11-22 11:55:00,92.51,92.54,92.5,92.52,21100.0,71.2763,71.2994,71.2686,71.284,21100.0
2013-11-22 12:00:00,92.52,92.52,92.49,92.49,13500.0,71.284,71.284,71.2609,71.2609,13500.0
2013-11-22 12:05:00,92.48,92.5,92.47,92.48,4200.0,71.2532,71.2686,71.2455,71.2532,4200.0
2013-11-22 12:10:00,92.48,92.5,92.48,92.49,4000.0,71.2532,71.2686,71.2532,71.2609,4000.0
2013-11-22 12:15:00,92.5,92.5,92.49,92.5,1900.0,71.2686,71.2686,71.2609,71.2686,1900.0
2013-11-22 12:20:00,92.52,92.53,92.49,92.51,3200.0,71.284,71.2917,71.2609,71.2763,3200.0
2013-11-22 12:25:00,92.51,92.51,92.48,92.49,3900.0,71.2763,71.2763,71.2532,71.2609,3900.0
2013-11-22 12:30:00,92.47,92.5,92.47,92.5,5700.0,71.2455,71.2686,71.2455,71.2686,5700.0
2013-11-22 12:35:00,92.49,92.49,92.47,92.47,4900.0,71.2609,71.2609,71.2455,71.2455,4900.0
2013-11-22 12:40:00,92.48,92.5,92.47,92.5,7600.0,71.2532,71.2686,71.2455,71.2686,7600.0
2013-11-22 12:45:00,92.5,92.51,92.49,92.49,6300.0,71.2686,71.2763,71.2609,71.2609,6300.0
2013-11-22 12:50:00,92.5,92.5,92.48,92.48,5500.0,71.2686,71.2686,71.2532,71.2532,5500.0
2013-11-22 12:55:00,92.48,92.51,92.48,92.51,4000.0,71.2532,71.2763,71.2532,71.2763,4000.0
2013-11-22 13:00:00,92.5,92.5,92.49,92.49,4100.0,71.2686,71.2686,71.2609,71.2609,4100.0
2013-11-22 13:05:00,92.49,92.54,92.49,92.52,14200.0,71.2609,71.2994,71.2609,71.284,14200.0
2013-11-22 13:10:00,92.52,92.54,92.51,92.52,5100.0,71.284,71.2994,71.2763,71.284,5100.0
2013-11-22 13:15:00,92.52,92.52,92.5,92.5,6100.0,71.284,71.284,71.2686,71.2686,6100.0
2013-11-22 13:20:00,92.51,92.54,92.5,92.5,7200.0,71.2763,71.2994,71.2686,71.2686,7200.0
2013-11-22 13:25:00,92.51,92.54,92.51,92.52,34200.0,71.2763,71.2994,71.2763,71.284,34200.0
2013-11-22 13:30:00,92.53,92.53,92.5,92.51,33700.0,71.2917,71.2917,71.2686,71.2763,33700.0
2013-11-22 13:35:00,92.51,92.51,92.49,92.49,8500.0,71.2763,71.2763,71.2609,71.2609,8500.0
2013-11-22 13:40:00,92.49,92.49,92.44,92.46,8000.0,71.2609,71.2609,71.2224,71.2378,8000.0
2013-11-22 13:45:00,92.47,92.47,92.44,92.44,27000.0,71.2455,71.2455,71.2224,71.2224,27000.0
2013-11-22 13:50:00,92.45,92.46,92.44,92.44,4300.0,71.2301,71.2378,71.2224,71.2224,4300.0
2013-11-22 13:55:00,92.44,92.46,92.44,92.46,5100.0,71.2224,71.2378,71.2224,71.2378,5100.0
2013-11-22 14:00:00,92.46,92.49,92.45,92.48,4200.0,71.2378,71.2609,71.2301,71.2532,4200.0
2013-11-22 14:05:00,92.49,92.51,92.46,92.51,9800.0,71.2609,71.2763,71.2378,71.2763,9800.0
2013-11-22 14:10:00,92.51,92.52,92.49,92.49,5200.0,71.2763,71.284,71.2609,71.2609,5200.0
2013-11-22 14:15:00,92.49,92.52,92.48,92.51,4700.0,71.2609,71.284,71.2532,71.2763,4700.0
2013-11-22 14:20:00,92.51,92.53,92.51,92.52,8400.0,71.2763,71.2917,71.2763,71.284,8400.0
2013-11-22 14:25:00,92.53,92.58,92.51,92.58,10000.0,71.2917,71.3303,71.2763,71.3303,10000.0
2013-11-22 14:30:00,92.58,92.61,92.58,92.6,12200.0,71.3303,71.3534,71.3303,71.3457,12200.0
2013-11-22 14:35:00,92.6,92.61,92.57,92.57,8000.0,71.3457,71.3534,71.3226,71.3226,8000.0
2013-11-22 14:40:00,92.58,92.61,92.56,92.59,5800.0,71.3303,71.3534,71.3148,71.338,5800.0
2013-11-22 14:45:00,92.59,92.6,92.59,92.59,6500.0,71.338,71.3457,71.338,71.338,6500.0
2013-11-22 14:50:00,92.6,92.62,92.59,92.62,17100.0,71.3457,71.3611,71.338,71.3611,17100.0
2013-11-22 14:55:00,92.61,92.63,92.6,92.63,8200.0,71.3534,71.3688,71.3457,71.3688,8200.0
2013-11-22 15:00:00,92.62,92.66,92.61,92.66,18500.0,71.3611,71.3919,71.3534,71.3919,18500.0
2013-11-22 15:05:00,92.65,92.66,92.64,92.65,9900.0,71.3842,71.3919,71.3765,71.3842,9900.0
2013-11-22 15:10:00,92.65,92.67,92.62,92.67,9500.0,71.3842,71.3996,71.3611,71.3996,9500.0
2013-11-22 15:15:00,92.66,92.67,92.65,92.67,8700.0,71.3919,71.3996,71.3842,71.3996,8700.0
2013-11-22 15:20:00,92.65,92.67,92.64,92.66,9400.0,71.3842,71.3996,71.3765,71.3919,9400.0
2013-11-22 15:25:00,92.66,92.67,92.64,92.64,9200.0,71.3919,71.3996,71.3765,71.3765,9200.0
2013-11-22 15:30:00,92.65,92.66,92.63,92.66,14300.0,71.3842,71.3919,71.3688,71.3919,14300.0
2013-11-22 15:35:00,92.66,92.69,92.66,92.68,12400.0,71.3919,71.415,71.3919,71.4073,12400.0
2013-11-22 15:40:00,92.68,92.71,92.67,92.68,14500.0,71.4073,71.4304,71.3996,71.4073,14500.0
2013-11-22 15:45:00,92.68,92.71,92.66,92.68,25900.0,71.4073,71.4304,71.3919,71.4073,25900.0
2013-11-22 15:50:00,92.69,92.7,92.65,92.67,27200.0,71.415,71.4227,71.3842,71.3996,27200.0
2013-11-22 15:55:00,92.67,92.7,92.67,92.68,24600.0,71.3996,71.4227,71.3996,71.4073,24600.0
2013-11-25 09:30:00,92.83,92.83,92.75,92.83,13600.0,71.5229,71.5229,71.4612,71.5229,13600.0
2013-11-25 09:35:00,92.81,92.83,92.74,92.82,3200.0,71.5075,71.5229,71.4535,71.5152,3200.0
2013-11-25 09:40:00,92.82,92.87,92.82,92.85,3200.0,71.5152,71.5537,71.5152,71.5383,3200.0
2013-11-25 09:45:00,92.85,92.85,92.82,92.83,800.0,71.5383,71.5383,71.5152,71.5229,800.0
2013-11-25 09:50:00,92.78,92.82,92.75,92.75,11300.0,71.4844,71.5152,71.4612,71.4612,11300.0
2013-11-25 09:55:00,92.78,92.78,92.75,92.76,1600.0,71.4844,71.4844,71.4612,71.4689,1600.0
2013-11-25 10:00:00,92.77,92.77,92.71,92.71,23900.0,71.4766,71.4766,71.4304,71.4304,23900.0
2013-11-25 10:05:00,92.73,92.77,92.72,92.76,4200.0,71.4458,71.4766,71.4381,71.4689,4200.0
2013-11-25 10:10:00,92.77,92.8,92.75,92.78,7500.0,71.4766,71.4998,71.4612,71.4844,7500.0
2013-11-25 10:15:00,92.76,92.79,92.75,92.76,14400.0,71.4689,71.4921,71.4612,71.4689,14400.0
2013-11-25 10:20:00,92.76,92.78,92.75,92.75,3100.0,71.4689,71.4844,71.4612,71.4612,3100.0
2013-11-25 10:25:00,92.76,92.76,92.71,92.73,1600.0,71.4689,71.4689,71.4304,71.4458,1600.0
2013-11-25 10:30:00,92.72,92.75,92.7,92.71,800.0,71.4381,71.4612,71.4227,71.4304,800.0
2013-11-25 10:35:00,92.71,92.79,92.68,92.79,5000.0,71.4304,71.4921,71.4073,71.4921,5000.0
2013-11-25 10:40:00,92.8,92.81,92.78,92.8,8400.0,71.4998,71.5075,71.4844,71.4998,8400.0
2013-11-25 10:45:00,92.79,92.83,92.78,92.8,19700.0,71.4921,71.5229,71.4844,71.4998,19700.0
2013-11-25 10:50:00,92.81,92.81,92.77,92.78,15400.0,71.5075,71.5075,71.4766,71.4844,15400.0
2013-11-25 10:55:00,92.78,92.79,92.74,92.75,33400.0,71.4844,71.4921,71.4535,71.4612,33400.0
2013-11-25 11:00:00,92.75,92.75,92.74,92.75,1400.0,71.4612,71.4612,71.4535,71.4612,1400.0
2013-11-25 11:05:00,92.74,92.74,92.72,92.72,11900.0,71.4535,71.4535,71.4381,71.4381,11900.0
2013-11-25 11:10:00,92.72,92.75,92.72,92.74,14500.0,71.4381,71.4612,71.4381,71.4535,14500.0
2013-11-25 11:15:00,92.73,92.79,92.73,92.77,9100.0,71.4458,71.4921,71.4458,71.4766,9100.0
2013-11-25 11:20:00,92.76,92.78,92.76,92.77,3200.0,71.4689,71.4844,71.4689,71.4766,3200.0
2013-11-25 11:25:00,92.77,92.77,92.76,92.77,8700.0,71.4766,71.4766,71.4689,71.4766,8700.0
2013-11-25 11:30:00,92.77,92.8,92.77,92.79,2900.0,71.4766,71.4998,71.4766,71.4921,2900.0
2013-11-25 11:35:00,92.79,92.8,92.78,92.8,35600.0,71.4921,71.4998,71.4844,71.4998,35600.0
2013-11-25 11:40:00,92.79,92.79,92.75,92.75,800.0,71.4921,71.4921,71.4612,71.4612,800.0
2013-11-25 11:45:00,92.73,92.77,92.73,92.77,4200.0,71.4458,71.4766,71.4458,71.4766,4200.0
2013-11-25 11:50:00,92.79,92.79,92.78,92.78,1600.0,71.4921,71.4921,71.4844,71.4844,1600.0
2013-11-25 11:55:00,92.8,92.82,92.78,92.78,3000.0,71.4998,71.5152,71.4844,71.4844,3000.0
2013-11-25 12:00:00,92.78,92.81,92.77,92.79,5100.0,71.4844,71.5075,71.4766,71.4921,5100.0
2013-11-25 12:05:00,92.79,92.79,92.76,92.77,4000.0,71.4921,71.4921,71.4689,71.4766,4000.0
2013-11-25 12:10:00,92.78,92.78,92.76,92.78,5000.0,71.4844,71.4844,71.4689,71.4844,5000.0
2013-11-25 12:15:00,92.78,92.8,92.78,92.8,1300.0,71.4844,71.4998,71.4844,71.4998,1300.0
2013-11-25 12:20:00,92.79,92.79,92.76,92.79,19200.0,71.4921,71.4921,71.4689,71.4921,19200.0
2013-11-25 12:25:00,92.79,92.8,92.78,92.8,15000.0,71.4921,71.4998,71.4844,71.4998,15000.0
2013-11-25 12:30:00,92.79,92.79,92.77,92.78,55700.0,71.4921,71.4921,71.4766,71.4844,55700.0
2013-11-25 12:35:00,92.78,92.8,92.77,92.79,11100.0,71.4844,71.4998,71.4766,71.4921,11100.0
2013-11-25 12:40:00,92.79,92.79,92.77,92.77,1100.0,71.4921,71.4921,71.4766,71.4766,1100.0
2013-11-25 12:45:00,92.76,92.76,92.74,92.75,500.0,71.4689,71.4689,71.4535,71.4612,500.0
2013-11-25 12:50:00,92.76,92.77,92.76,92.77,1800.0,71.4689,71.4766,71.4689,71.4766,1800.0
2013-11-25 12:55:00,92.77,92.78,92.77,92.77,1900.0,71.4766,71.4844,71.4766,71.4766,1900.0
2013-11-25 13:00:00,92.77,92.77,92.75,92.76,3900.0,71.4766,71.4766,71.4612,71.4689,3900.0
2013-11-25 13:05:00,92.77,92.77,92.72,92.74,2000.0,71.4766,71.4766,71.4381,71.4535,2000.0
2013-11-25 13:10:00,92.75,92.76,92.74,92.74,2400.0,71.4612,71.4689,71.4535,71.4535,2400.0
2013-11-25 13:15:00,92.74,92.75,92.74,92.75,4200.0,71.4535,71.4612,71.4535,71.4612,4200.0
2013-11-25 13:20:00,92.76,92.77,92.76,92.77,600.0,71.4689,71.4766,71.4689,71.4766,600.0
2013-11-25 13:25:00,92.77,92.77,92.75,92.75,1900.0,71.4766,71.4766,71.4612,71.4612,1900.0
2013-11-25 13:30:00,92.76,92.77,92.76,92.77,12300.0,71.4689,71.4766,71.4689,71.4766,12300.0
2013-11-25 13:35:00,92.75,92.79,92.75,92.78,700.0,71.4612,71.4921,71.4612,71.4844,700.0
2013-11-25 13:40:00,92.78,92.8,92.77,92.8,3900.0,71.4844,71.4998,71.4766,71.4998,3900.0
2013-11-25 13:45:00,92.79,92.83,92.79,92.81,2900.0,71.4921,71.5229,71.4921,71.5075,2900.0
2013-11-25 13:50:00,92.81,92.82,92.8,92.81,4400.0,71.5075,71.5152,71.4998,71.5075,4400.0
2013-11-25 13:55:00,92.81,92.84,92.81,92.82,3000.0,71.5075,71.5306,71.5075,71.5152,3000.0
2013-11-25 14:00:00,92.84,92.85,92.84,92.85,7100.0,71.5306,71.5383,71.5306,71.5383,7100.0
2013-11-25 14:05:00,92.84,92.86,92.84,92.86,3400.0,71.5306,71.546,71.5306,71.546,3400.0
2013-11-25 14:10:00,92.85,92.86,92.84,92.86,5000.0,71.5383,71.546,71.5306,71.546,5000.0
2013-11-25 14:15:00,92.86,92.87,92.85,92.86,36000.0,71.546,71.5537,71.5383,71.546,36000.0
2013-11-25 14:20:00,92.86,92.87,92.84,92.84,2700.0,71.546,71.5537,71.5306,71.5306,2700.0
2013-11-25 14:25:00,92.84,92.86,92.81,92.84,35200.0,71.5306,71.546,71.5075,71.5306,35200.0
2013-11-25 14:30:00,92.84,92.85,92.81,92.83,7000.0,71.5306,71.5383,71.5075,71.5229,7000.0
2013-11-25 14:35:00,92.83,92.83,92.82,92.83,8400.0,71.5229,71.5229,71.5152,71.5229,8400.0
2013-11-25 14:40:00,92.83,92.83,92.81,92.81,5100.0,71.5229,71.5229,71.5075,71.5075,5100.0
2013-11-25 14:45:00,92.82,92.82,92.78,92.78,7000.0,71.5152,71.5152,71.4844,71.4844,7000.0
2013-11-25 14:50:00,92.77,92.81,92.77,92.79,7200.0,71.4766,71.5075,71.4766,71.4921,7200.0
2013-11-25 14:55:00,92.77,92.79,92.77,92.79,3200.0,71.4766,71.4921,71.4766,71.4921,3200.0
2013-11-25 15:00:00,92.78,92.78,92.73,92.73,4900.0,71.4844,71.4844,71.4458,71.4458,4900.0
2013-11-25 15:05:00,92.74,92.74,92.64,92.64,7500.0,71.4535,71.4535,71.3765,71.3765,7500.0
2013-11-25 15:10:00,92.62,92.63,92.59,92.6,13800.0,71.3611,71.3688,71.338,71.3457,13800.0
2013-11-25 15:15:00,92.59,92.62,92.58,92.6,44900.0,71.338,71.3611,71.3303,71.3457,44900.0
2013-11-25 15:20:00,92.61,92.61,92.55,92.55,3400.0,71.3534,71.3534,71.3071,71.3071,3400.0
2013-11-25 15:25:00,92.55,92.61,92.55,92.6,15200.0,71.3071,71.3534,71.3071,71.3457,15200.0
2013-11-25 15:30:00,92.6,92.6,92.54,92.55,20200.0,71.3457,71.3457,71.2994,71.3071,20200.0
2013-11-25 15:35:00,92.55,92.55,92.48,92.51,9600.0,71.3071,71.3071,71.2532,71.2763,9600.0
2013-11-25 15:40:00,92.51,92.55,92.51,92.55,13700.0,71.2763,71.3071,71.2763,71.3071,13700.0
2013-11-25 15:45:00,92.55,92.62,92.54,92.61,121600.0,71.3071,71.3611,71.2994,71.3534,121600.0
2013-11-25 15:50:00,92.6,92.6,92.54,92.54,21400.0,71.3457,71.3457,71.2994,71.2994,21400.0
2013-11-25 15:55:00,92.54,92.61,92.53,92.6,40100.0,71.2994,71.3534,71.2917,71.3457,40100.0
2013-11-26 09:30:00,92.62,92.68,92.58,92.68,10100.0,71.3611,71.4073,71.3303,71.4073,10100.0
2013-11-26 09:35:00,92.67,92.68,92.66,92.66,800.0,71.3996,71.4073,71.3919,71.3919,800.0
2013-11-26 09:40:00,92.64,92.7,92.64,92.7,1500.0,71.3765,71.4227,71.3765,71.4227,1500.0
2013-11-26 09:45:00,92.63,92.65,92.6,92.61,2200.0,71.3688,71.3842,71.3457,71.3534,2200.0
2013-11-26 09:50:00,92.61,92.63,92.6,92.6,700.0,71.3534,71.3688,71.3457,71.3457,700.0
2013-11-26 09:55:00,92.62,92.63,92.6,92.62,2400.0,71.3611,71.3688,71.3457,71.3611,2400.0
2013-11-26 10:00:00,92.58,92.58,92.53,92.53,1300.0,71.3303,71.3303,71.2917,71.2917,1300.0
2013-11-26 10:05:00,92.56,92.56,92.47,92.52,12700.0,71.3148,71.3148,71.2455,71.284,12700.0
2013-11-26 10:10:00,92.54,92.6,92.54,92.58,4700.0,71.2994,71.3457,71.2994,71.3303,4700.0
2013-11-26 10:15:00,92.58,92.61,92.58,92.6,3500.0,71.3303,71.3534,71.3303,71.3457,3500.0
2013-11-26 10:20:00,92.6,92.63,92.59,92.6,4400.0,71.3457,71.3688,71.338,71.3457,4400.0
2013-11-26 10:25:00,92.64,92.68,92.63,92.68,5500.0,71.3765,71.4073,71.3688,71.4073,5500.0
2013-11-26 10:30:00,92.65,92.65,92.61,92.61,1600.0,71.3842,71.3842,71.3534,71.3534,1600.0
2013-11-26 10:35:00,92.61,92.62,92.6,92.62,2800.0,71.3534,71.3611,71.3457,71.3611,2800.0
2013-11-26 10:40:00,92.62,92.62,92.57,92.57,5700.0,71.3611,71.3611,71.3226,71.3226,5700.0
2013-11-26 10:45:00,92.6,92.63,92.6,92.62,1800.0,71.3457,71.3688,71.3457,71.3611,1800.0
2013-11-26 10:50:00,92.63,92.64,92.61,92.63,10400.0,71.3688,71.3765,71.3534,71.3688,10400.0
2013-11-26 10:55:00,92.63,92.63,92.58,92.6,5500.0,71.3688,71.3688,71.3303,71.3457,5500.0
2013-11-26 11:00:00,92.62,92.64,92.62,92.64,1400.0,71.3611,71.3765,71.3611,71.3765,1400.0
2013-11-26 11:05:00,92.64,92.64,92.6,92.61,11900.0,71.3765,71.3765,71.3457,71.3534,11900.0
2013-11-26 11:10:00,92.61,92.61,92.59,92.61,9400.0,71.3534,71.3534,71.338,71.3534,9400.0
2013-11-26 11:15:00,92.61,92.64,92.61,92.61,15100.0,71.3534,71.3765,71.3534,71.3534,15100.0
2013-11-26 11:20:00,92.62,92.63,92.6,92.63,15700.0,71.3611,71.3688,71.3457,71.3688,15700.0
2013-11-26 11:25:00,92.64,92.64,92.56,92.56,2200.0,71.3765,71.3765,71.3148,71.3148,2200.0
2013-11-26 11:30:00,92.55,92.56,92.52,92.52,1400.0,71.3071,71.3148,71.284,71.284,1400.0
2013-11-26 11:35:00,92.52,92.55,92.52,92.54,4600.0,71.284,71.3071,71.284,71.2994,4600.0
2013-11-26 11:40:00,92.54,92.55,92.53,92.53,6900.0,71.2994,71.3071,71.2917,71.2917,6900.0
2013-11-26 11:45:00,92.55,92.56,92.54,92.55,3600.0,71.3071,71.3148,71.2994,71.3071,3600.0
2013-11-26 11:50:00,92.56,92.56,92.53,92.54,4600.0,71.3148,71.3148,71.2917,71.2994,4600.0
2013-11-26 11:55:00,92.54,92.54,92.52,92.53,2500.0,71.2994,71.2994,71.284,71.2917,2500.0
2013-11-26 12:00:00,92.51,92.54,92.51,92.53,6000.0,71.2763,71.2994,71.2763,71.2917,6000.0
2013-11-26 12:05:00,92.55,92.56,92.54,92.54,12400.0,71.3071,71.3148,71.2994,71.2994,12400.0
2013-11-26 12:10:00,92.54,92.57,92.54,92.57,16000.0,71.2994,71.3226,71.2994,71.3226,16000.0
2013-11-26 12:15:00,92.6,92.63,92.59,92.62,9500.0,71.3457,71.3688,71.338,71.3611,9500.0
2013-11-26 12:20:00,92.61,92.65,92.61,92.62,13300.0,71.3534,71.3842,71.3534,71.3611,13300.0
2013-11-26 12:25:00,92.61,92.64,92.6,92.62,8800.0,71.3534,71.3765,71.3457,71.3611,8800.0
2013-11-26 12:30:00,92.62,92.63,92.6,92.6,7200.0,71.3611,71.3688,71.3457,71.3457,7200.0
2013-11-26 12:35:00,92.61,92.63,92.59,92.62,4600.0,71.3534,71.3688,71.338,71.3611,4600.0
2013-11-26 12:40:00,92.65,92.66,92.62,92.62,12500.0,71.3842,71.3919,71.3611,71.3611,12500.0
2013-11-26 12:45:00,92.63,92.64,92.61,92.63,5300.0,71.3688,71.3765,71.3534,71.3688,5300.0
2013-11-26 12:50:00,92.63,92.63,92.6,92.63,1300.0,71.3688,71.3688,71.3457,71.3688,1300.0
2013-11-26 12:55:00,92.62,92.62,92.57,92.61,6500.0,71.3611,71.3611,71.3226,71.3534,6500.0
2013-11-26 13:00:00,92.61,92.61,92.59,92.59,6300.0,71.3534,71.3534,71.338,71.338,6300.0
2013-11-26 13:05:00,92.59,92.6,92.59,92.6,2400.0,71.338,71.3457,71.338,71.3457,2400.0
2013-11-26 13:10:00,92.59,92.62,92.59,92.6,11200.0,71.338,71.3611,71.338,71.3457,11200.0
2013-11-26 13:15:00,92.62,92.62,92.6,92.6,3600.0,71.3611,71.3611,71.3457,71.3457,3600.0
2013-11-26 13:20:00,92.6,92.63,92.59,92.63,10200.0,71.3457,71.3688,71.338,71.3688,10200.0
2013-11-26 13:25:00,92.63,92.63,92.6,92.6,14400.0,71.3688,71.3688,71.3457,71.3457,14400.0
2013-11-26 13:30:00,92.62,92.66,92.61,92.64,3100.0,71.3611,71.3919,71.3534,71.3765,3100.0
2013-11-26 13:35:00,92.64,92.65,92.62,92.63,3500.0,71.3765,71.3842,71.3611,71.3688,3500.0
2013-11-26 13:40:00,92.63,92.7,92.63,92.69,18700.0,71.3688,71.4227,71.3688,71.415,18700.0
2013-11-26 13:45:00,92.7,92.72,92.69,92.71,5000.0,71.4227,71.4381,71.415,71.4304,5000.0
2013-11-26 13:50:00,92.72,92.72,92.69,92.69,3800.0,71.4381,71.4381,71.415,71.415,3800.0
2013-11-26 13:55:00,92.69,92.7,92.69,92.69,2700.0,71.415,71.4227,71.415,71.415,2700.0
2013-11-26 14:00:00,92.7,92.7,92.66,92.68,4200.0,71.4227,71.4227,71.3919,71.4073,4200.0
2013-11-26 14:05:00,92.67,92.67,92.65,92.66,1500.0,71.3996,71.3996,71.3842,71.3919,1500.0
2013-11-26 14:10:00,92.67,92.67,92.63,92.63,1300.0,71.3996,71.3996,71.3688,71.3688,1300.0
2013-11-26 14:15:00,92.64,92.64,92.6,92.61,1900.0,71.3765,71.3765,71.3457,71.3534,1900.0
2013-11-26 14:20:00,92.62,92.64,92.61,92.62,5400.0,71.3611,71.3765,71.3534,71.3611,5400.0
2013-11-26 14:25:00,92.64,92.66,92.63,92.65,4900.0,71.3765,71.3919,71.3688,71.3842,4900.0
2013-11-26 14:30:00,92.66,92.71,92.66,92.69,4300.0,71.3919,71.4304,71.3919,71.415,4300.0
2013-11-26 14:35:00,92.68,92.69,92.67,92.69,6200.0,71.4073,71.415,71.3996,71.415,6200.0
2013-11-26 14:40:00,92.69,92.69,92.67,92.67,1000.0,71.415,71.415,71.3996,71.3996,1000.0
2013-11-26 14:45:00,92.65,92.67,92.65,92.67,5000.0,71.3842,71.3996,71.3842,71.3996,5000.0
2013-11-26 14:50:00,92.66,92.71,92.66,92.69,18400.0,71.3919,71.4304,71.3919,71.415,18400.0
2013-11-26 14:55:00,92.7,92.7,92.66,92.67,28500.0,71.4227,71.4227,71.3919,71.3996,28500.0
2013-11-26 15:00:00,92.66,92.66,92.64,92.64,4200.0,71.3919,71.3919,71.3765,71.3765,4200.0
2013-11-26 15:05:00,92.64,92.67,92.64,92.67,26500.0,71.3765,71.3996,71.3765,71.3996,26500.0
2013-11-26 15:10:00,92.66,92.71,92.66,92.67,30600.0,71.3919,71.4304,71.3919,71.3996,30600.0
2013-11-26 15:15:00,92.67,92.69,92.67,92.69,3900.0,71.3996,71.415,71.3996,71.415,3900.0
2013-11-26 15:20:00,92.7,92.72,92.68,92.69,6600.0,71.4227,71.4381,71.4073,71.415,6600.0
2013-11-26 15:25:00,92.7,92.72,92.69,92.69,7000.0,71.4227,71.4381,71.415,71.415,7000.0
2013-11-26 15:30:00,92.7,92.71,92.68,92.7,10200.0,71.4227,71.4304,71.4073,71.4227,10200.0
2013-11-26 15:35:00,92.69,92.71,92.69,92.71,5900.0,71.415,71.4304,71.415,71.4304,5900.0
2013-11-26 15:40:00,92.71,92.71,92.68,92.69,20900.0,71.4304,71.4304,71.4073,71.415,20900.0
2013-11-26 15:45:00,92.68,92.68,92.54,92.56,39400.0,71.4073,71.4073,71.2994,71.3148,39400.0
2013-11-26 15:50:00,92.55,92.56,92.52,92.53,80800.0,71.3071,71.3148,71.284,71.2917,80800.0
2013-11-26 15:55:00,92.52,92.52,92.4,92.42,214400.0,71.284,71.284,71.1916,71.207,214400.0
2013-11-27 09:30:00,92.6,92.61,92.51,92.55,9600.0,71.3457,71.3534,71.2763,71.3071,9600.0
2013-11-27 09:35:00,92.53,92.58,92.49,92.54,5800.0,71.2917,71.3303,71.2609,71.2994,5800.0
2013-11-27 09:40:00,92.53,92.59,92.52,92.59,5900.0,71.2917,71.338,71.284,71.338,5900.0
2013-11-27 09:45:00,92.58,92.64,92.58,92.62,5500.0,71.3303,71.3765,71.3303,71.3611,5500.0
2013-11-27 09:50:00,92.65,92.69,92.61,92.61,4300.0,71.3842,71.415,71.3534,71.3534,4300.0
2013-11-27 09:55:00,92.65,92.68,92.58,92.6,4000.0,71.3842,71.4073,71.3303,71.3457,4000.0
2013-11-27 10:00:00,92.61,92.61,92.56,92.57,8000.0,71.3534,71.3534,71.3148,71.3226,8000.0
2013-11-27 10:05:00,92.56,92.62,92.56,92.59,9900.0,71.3148,71.3611,71.3148,71.338,9900.0
2013-11-27 10:10:00,92.6,92.62,92.55,92.55,5400.0,71.3457,71.3611,71.3071,71.3071,5400.0
2013-11-27 10:15:00,92.54,92.6,92.54,92.59,5700.0,71.2994,71.3457,71.2994,71.338,5700.0
2013-11-27 10:20:00,92.59,92.59,92.54,92.56,7900.0,71.338,71.338,71.2994,71.3148,7900.0
2013-11-27 10:25:00,92.57,92.58,92.56,92.56,9200.0,71.3226,71.3303,71.3148,71.3148,9200.0
2013-11-27 10:30:00,92.57,92.6,92.57,92.59,12900.0,71.3226,71.3457,71.3226,71.338,12900.0
2013-11-27 10:35:00,92.59,92.62,92.59,92.61,16500.0,71.338,71.3611,71.338,71.3534,16500.0
2013-11-27 10:40:00,92.61,92.64,92.61,92.62,8300.0,71.3534,71.3765,71.3534,71.3611,8300.0
2013-11-27 10:45:00,92.62,92.62,92.59,92.62,7500.0,71.3611,71.3611,71.338,71.3611,7500.0
2013-11-27 10:50:00,92.62,92.62,92.59,92.62,7600.0,71.3611,71.3611,71.338,71.3611,7600.0
2013-11-27 10:55:00,92.62,92.63,92.58,92.58,4000.0,71.3611,71.3688,71.3303,71.3303,4000.0
2013-11-27 11:00:00,92.59,92.61,92.59,92.6,3400.0,71.338,71.3534,71.338,71.3457,3400.0
2013-11-27 11:05:00,92.59,92.6,92.58,92.59,5400.0,71.338,71.3457,71.3303,71.338,5400.0
2013-11-27 11:10:00,92.59,92.63,92.59,92.62,22700.0,71.338,71.3688,71.338,71.3611,22700.0
2013-11-27 11:15:00,92.63,92.66,92.63,92.64,9400.0,71.3688,71.3919,71.3688,71.3765,9400.0
2013-11-27 11:20:00,92.63,92.66,92.62,92.64,55500.0,71.3688,71.3919,71.3611,71.3765,55500.0
2013-11-27 11:25:00,92.64,92.64,92.62,92.62,10100.0,71.3765,71.3765,71.3611,71.3611,10100.0
2013-11-27 11:30:00,92.63,92.65,92.62,92.64,43900.0,71.3688,71.3842,71.3611,71.3765,43900.0
2013-11-27 11:35:00,92.63,92.65,92.62,92.63,2900.0,71.3688,71.3842,71.3611,71.3688,2900.0
2013-11-27 11:40:00,92.59,92.61,92.59,92.6,13200.0,71.338,71.3534,71.338,71.3457,13200.0
2013-11-27 11:45:00,92.61,92.63,92.61,92.63,15800.0,71.3534,71.3688,71.3534,71.3688,15800.0
2013-11-27 11:50:00,92.61,92.63,92.56,92.56,5900.0,71.3534,71.3688,71.3148,71.3148,5900.0
2013-11-27 11:55:00,92.57,92.57,92.56,92.56,17700.0,71.3226,71.3226,71.3148,71.3148,17700.0
2013-11-27 12:00:00,92.56,92.56,92.5,92.53,13400.0,71.3148,71.3148,71.2686,71.2917,13400.0
2013-11-27 12:05:00,92.54,92.54,92.53,92.54,5000.0,71.2994,71.2994,71.2917,71.2994,5000.0
2013-11-27 12:10:00,92.54,92.54,92.53,92.53,7700.0,71.2994,71.2994,71.2917,71.2917,7700.0
2013-11-27 12:15:00,92.53,92.54,92.53,92.54,6300.0,71.2917,71.2994,71.2917,71.2994,6300.0
2013-11-27 12:20:00,92.54,92.55,92.51,92.51,11900.0,71.2994,71.3071,71.2763,71.2763,11900.0
2013-11-27 12:25:00,92.52,92.53,92.51,92.52,13400.0,71.284,71.2917,71.2763,71.284,13400.0
2013-11-27 12:30:00,92.52,92.52,92.51,92.52,3600.0,71.284,71.284,71.2763,71.284,3600.0
2013-11-27 12:35:00,92.52,92.53,92.5,92.51,6200.0,71.284,71.2917,71.2686,71.2763,6200.0
2013-11-27 12:40:00,92.5,92.53,92.5,92.52,4500.0,71.2686,71.2917,71.2686,71.284,4500.0
2013-11-27 12:45:00,92.49,92.5,92.47,92.47,4200.0,71.2609,71.2686,71.2455,71.2455,4200.0
2013-11-27 12:50:00,92.47,92.47,92.42,92.45,9400.0,71.2455,71.2455,71.207,71.2301,9400.0
2013-11-27 12:55:00,92.45,92.45,92.36,92.37,13000.0,71.2301,71.2301,71.1608,71.1685,13000.0
2013-11-27 13:00:00,92.36,92.38,92.36,92.36,4800.0,71.1608,71.1762,71.1608,71.1608,4800.0
2013-11-27 13:05:00,92.37,92.42,92.37,92.4,10200.0,71.1685,71.207,71.1685,71.1916,10200.0
2013-11-27 13:10:00,92.41,92.41,92.38,92.38,6500.0,71.1993,71.1993,71.1762,71.1762,6500.0
2013-11-27 13:15:00,92.39,92.39,92.34,92.34,2900.0,71.1839,71.1839,71.1453,71.1453,2900.0
2013-11-27 13:20:00,92.35,92.38,92.34,92.37,4900.0,71.153,71.1762,71.1453,71.1685,4900.0
2013-11-27 13:25:00,92.38,92.42,92.37,92.42,16000.0,71.1762,71.207,71.1685,71.207,16000.0
2013-11-27 13:30:00,92.42,92.43,92.41,92.42,4900.0,71.207,71.2147,71.1993,71.207,4900.0
2013-11-27 13:35:00,92.42,92.43,92.42,92.42,6200.0,71.207,71.2147,71.207,71.207,6200.0
2013-11-27 13:40:00,92.43,92.46,92.42,92.46,4900.0,71.2147,71.2378,71.207,71.2378,4900.0
2013-11-27 13:45:00,92.45,92.45,92.45,92.45,3000.0,71.2301,71.2301,71.2301,71.2301,3000.0
2013-11-27 13:50:00,92.45,92.47,92.45,92.45,2800.0,71.2301,71.2455,71.2301,71.2301,2800.0
2013-11-27 13:55:00,92.45,92.46,92.45,92.45,6200.0,71.2301,71.2378,71.2301,71.2301,6200.0
2013-11-27 14:00:00,92.45,92.46,92.45,92.45,3200.0,71.2301,71.2378,71.2301,71.2301,3200.0
2013-11-27 14:05:00,92.44,92.46,92.44,92.46,12500.0,71.2224,71.2378,71.2224,71.2378,12500.0
2013-11-27 14:10:00,92.46,92.46,92.45,92.46,4200.0,71.2378,71.2378,71.2301,71.2378,4200.0
2013-11-27 14:15:00,92.45,92.47,92.44,92.46,6300.0,71.2301,71.2455,71.2224,71.2378,6300.0
2013-11-27 14:20:00,92.46,92.47,92.46,92.47,1600.0,71.2378,71.2455,71.2378,71.2455,1600.0
2013-11-27 14:25:00,92.47,92.49,92.47,92.49,20300.0,71.2455,71.2609,71.2455,71.2609,20300.0
2013-11-27 14:30:00,92.49,92.56,92.48,92.54,8300.0,71.2609,71.3148,71.2532,71.2994,8300.0
2013-11-27 14:35:00,92.56,92.57,92.54,92.55,4400.0,71.3148,71.3226,71.2994,71.3071,4400.0
2013-11-27 14:40:00,92.54,92.56,92.54,92.55,21700.0,71.2994,71.3148,71.2994,71.3071,21700.0
2013-11-27 14:45:00,92.56,92.61,92.56,92.61,21100.0,71.3148,71.3534,71.3148,71.3534,21100.0
2013-11-27 14:50:00,92.62,92.64,92.62,92.62,2100.0,71.3611,71.3765,71.3611,71.3611,2100.0
2013-11-27 14:55:00,92.61,92.62,92.61,92.61,5500.0,71.3534,71.3611,71.3534,71.3534,5500.0
2013-11-27 15:00:00,92.61,92.61,92.58,92.58,9000.0,71.3534,71.3534,71.3303,71.3303,9000.0
2013-11-27 15:05:00,92.59,92.62,92.59,92.62,3400.0,71.338,71.3611,71.338,71.3611,3400.0
2013-11-27 15:10:00,92.62,92.62,92.59,92.6,53600.0,71.3611,71.3611,71.338,71.3457,53600.0
2013-11-27 15:15:00,92.6,92.61,92.58,92.59,16900.0,71.3457,71.3534,71.3303,71.338,16900.0
2013-11-27 15:20:00,92.6,92.6,92.57,92.58,2200.0,71.3457,71.3457,71.3226,71.3303,2200.0
2013-11-27 15:25:00,92.58,92.6,92.58,92.59,12300.0,71.3303,71.3457,71.3303,71.338,12300.0
2013-11-27 15:30:00,92.6,92.6,92.59,92.59,3900.0,71.3457,71.3457,71.338,71.338,3900.0
2013-11-27 15:35:00,92.59,92.6,92.57,92.6,21300.0,71.338,71.3457,71.3226,71.3457,21300.0
2013-11-27 15:40:00,92.6,92.62,92.6,92.61,4700.0,71.3457,71.3611,71.3457,71.3534,4700.0
2013-11-27 15:45:00,92.61,92.62,92.59,92.6,7100.0,71.3534,71.3611,71.338,71.3457,7100.0
2013-11-27 15:50:00,92.6,92.62,92.56,92.62,7700.0,71.3457,71.3611,71.3148,71.3611,7700.0
2013-11-27 15:55:00,92.62,92.67,92.59,92.62,110100.0,71.3611,71.3996,71.338,71.3611,110100.0
2013-11-29 09:30:00,92.78,92.81,92.59,92.66,13600.0,71.4844,71.5075,71.338,71.3919,13600.0
2013-11-29 09:35:00,92.67,92.75,92.67,92.73,3500.0,71.3996,71.4612,71.3996,71.4458,3500.0
2013-11-29 09:40:00,92.73,92.76,92.71,92.76,10100.0,71.4458,71.4689,71.4304,71.4689,10100.0
2013-11-29 09:45:00,92.74,92.76,92.69,92.76,8600.0,71.4535,71.4689,71.415,71.4689,8600.0
2013-11-29 09:50:00,92.76,92.79,92.74,92.77,13000.0,71.4689,71.4921,71.4535,71.4766,13000.0
2013-11-29 09:55:00,92.77,92.79,92.74,92.79,9000.0,71.4766,71.4921,71.4535,71.4921,9000.0
2013-11-29 10:00:00,92.79,92.81,92.78,92.79,6300.0,71.4921,71.5075,71.4844,71.4921,6300.0
2013-11-29 10:05:00,92.78,92.83,92.78,92.78,8300.0,71.4844,71.5229,71.4844,71.4844,8300.0
2013-11-29 10:10:00,92.79,92.86,92.78,92.84,93100.0,71.4921,71.546,71.4844,71.5306,93100.0
2013-11-29 10:15:00,92.83,92.85,92.82,92.85,6100.0,71.5229,71.5383,71.5152,71.5383,6100.0
2013-11-29 10:20:00,92.86,92.86,92.83,92.84,5600.0,71.546,71.546,71.5229,71.5306,5600.0
2013-11-29 10:25:00,92.84,92.84,92.81,92.84,8500.0,71.5306,71.5306,71.5075,71.5306,8500.0
2013-11-29 10:30:00,92.84,92.88,92.83,92.87,6100.0,71.5306,71.5614,71.5229,71.5537,6100.0
2013-11-29 10:35:00,92.87,92.88,92.84,92.85,12100.0,71.5537,71.5614,71.5306,71.5383,12100.0
2013-11-29 10:40:00,92.85,92.85,92.82,92.83,6700.0,71.5383,71.5383,71.5152,71.5229,6700.0
2013-11-29 10:45:00,92.82,92.84,92.79,92.79,10400.0,71.5152,71.5306,71.4921,71.4921,10400.0
2013-11-29 10:50:00,92.79,92.81,92.78,92.81,7200.0,71.4921,71.5075,71.4844,71.5075,7200.0
2013-11-29 10:55:00,92.81,92.83,92.8,92.83,21200.0,71.5075,71.5229,71.4998,71.5229,21200.0
2013-11-29 11:00:00,92.83,92.83,92.76,92.8,11100.0,71.5229,71.5229,71.4689,71.4998,11100.0
2013-11-29 11:05:00,92.79,92.81,92.78,92.8,7400.0,71.4921,71.5075,71.4844,71.4998,7400.0
2013-11-29 11:10:00,92.8,92.81,92.8,92.81,6800.0,71.4998,71.5075,71.4998,71.5075,6800.0
2013-11-29 11:15:00,92.8,92.83,92.8,92.81,22800.0,71.4998,71.5229,71.4998,71.5075,22800.0
2013-11-29 11:20:00,92.8,92.82,92.8,92.8,16300.0,71.4998,71.5152,71.4998,71.4998,16300.0
2013-11-29 11:25:00,92.8,92.81,92.74,92.74,27700.0,71.4998,71.5075,71.4535,71.4535,27700.0
2013-11-29 11:30:00,92.74,92.76,92.71,92.72,27400.0,71.4535,71.4689,71.4304,71.4381,27400.0
2013-11-29 11:35:00,92.73,92.77,92.73,92.76,5500.0,71.4458,71.4766,71.4458,71.4689,5500.0
2013-11-29 11:40:00,92.77,92.79,92.75,92.78,5700.0,71.4766,71.4921,71.4612,71.4844,5700.0
2013-11-29 11:45:00,92.77,92.78,92.76,92.77,9400.0,71.4766,71.4844,71.4689,71.4766,9400.0
2013-11-29 11:50:00,92.77,92.79,92.75,92.77,14100.0,71.4766,71.4921,71.4612,71.4766,14100.0
2013-11-29 11:55:00,92.77,92.78,92.76,92.78,22100.0,71.4766,71.4844,71.4689,71.4844,22100.0
2013-11-29 12:00:00,92.77,92.78,92.73,92.73,14800.0,71.4766,71.4844,71.4458,71.4458,14800.0
2013-11-29 12:05:00,92.73,92.75,92.73,92.75,15400.0,71.4458,71.4612,71.4458,71.4612,15400.0
2013-11-29 12:10:00,92.76,92.77,92.75,92.77,6000.0,71.4689,71.4766,71.4612,71.4766,6000.0
2013-11-29 12:15:00,92.77,92.8,92.77,92.77,7900.0,71.4766,71.4998,71.4766,71.4766,7900.0
2013-11-29 12:20:00,92.77,92.77,92.74,92.74,18900.0,71.4766,71.4766,71.4535,71.4535,18900.0
2013-11-29 12:25:00,92.76,92.77,92.75,92.76,12800.0,71.4689,71.4766,71.4612,71.4689,12800.0
2013-11-29 12:30:00,92.76,92.76,92.73,92.73,10600.0,71.4689,71.4689,71.4458,71.4458,10600.0
2013-11-29 12:35:00,92.72,92.72,92.67,92.67,5800.0,71.4381,71.4381,71.3996,71.3996,5800.0
2013-11-29 12:40:00,92.67,92.69,92.62,92.63,14300.0,71.3996,71.415,71.3611,71.3688,14300.0
2013-11-29 12:45:00,92.62,92.62,92.45,92.45,22000.0,71.3611,71.3611,71.2301,71.2301,22000.0
2013-11-29 12:50:00,92.44,92.49,92.32,92.49,22200.0,71.2224,71.2609,71.1299,71.2609,22200.0
2013-11-29 12:55:00,92.5,92.5,92.35,92.38,36700.0,71.2686,71.2686,71.153,71.1762,36700.0
2013-12-02 09:30:00,92.37,92.47,92.37,92.4,11600.0,71.1685,71.2455,71.1685,71.1916,11600.0
2013-12-02 09:35:00,92.4,92.47,92.38,92.43,9000.0,71.1916,71.2455,71.1762,71.2147,9000.0
2013-12-02 09:40:00,92.4,92.4,92.34,92.34,1900.0,71.1916,71.1916,71.1453,71.1453,1900.0
2013-12-02 09:45:00,92.29,92.29,92.23,92.28,6000.0,71.1068,71.1068,71.0606,71.0991,6000.0
2013-12-02 09:50:00,92.28,92.35,92.28,92.33,9400.0,71.0991,71.153,71.0991,71.1376,9400.0
2013-12-02 09:55:00,92.36,92.38,92.36,92.38,6200.0,71.1608,71.1762,71.1608,71.1762,6200.0
2013-12-02 10:00:00,92.34,92.4,92.28,92.4,5400.0,71.1453,71.1916,71.0991,71.1916,5400.0
2013-12-02 10:05:00,92.42,92.49,92.39,92.44,9300.0,71.207,71.2609,71.1839,71.2224,9300.0
2013-12-02 10:10:00,92.46,92.5,92.36,92.42,7900.0,71.2378,71.2686,71.1608,71.207,7900.0
2013-12-02 10:15:00,92.43,92.49,92.43,92.45,7900.0,71.2147,71.2609,71.2147,71.2301,7900.0
2013-12-02 10:20:00,92.46,92.51,92.46,92.47,6800.0,71.2378,71.2763,71.2378,71.2455,6800.0
2013-12-02 10:25:00,92.5,92.52,92.47,92.49,7300.0,71.2686,71.284,71.2455,71.2609,7300.0
2013-12-02 10:30:00,92.5,92.53,92.46,92.49,14100.0,71.2686,71.2917,71.2378,71.2609,14100.0
2013-12-02 10:35:00,92.48,92.52,92.47,92.49,8100.0,71.2532,71.284,71.2455,71.2609,8100.0
2013-12-02 10:40:00,92.49,92.52,92.47,92.5,3000.0,71.2609,71.284,71.2455,71.2686,3000.0
2013-12-02 10:45:00,92.49,92.52,92.46,92.52,6900.0,71.2609,71.284,71.2378,71.284,6900.0
2013-12-02 10:50:00,92.49,92.53,92.47,92.53,10700.0,71.2609,71.2917,71.2455,71.2917,10700.0
2013-12-02 10:55:00,92.52,92.55,92.51,92.54,4900.0,71.284,71.3071,71.2763,71.2994,4900.0
2013-12-02 11:00:00,92.53,92.55,92.53,92.54,3000.0,71.2917,71.3071,71.2917,71.2994,3000.0
2013-12-02 11:05:00,92.54,92.57,92.54,92.56,7000.0,71.2994,71.3226,71.2994,71.3148,7000.0
2013-12-02 11:10:00,92.57,92.57,92.55,92.57,6100.0,71.3226,71.3226,71.3071,71.3226,6100.0
2013-12-02 11:15:00,92.58,92.59,92.53,92.53,8100.0,71.3303,71.338,71.2917,71.2917,8100.0
2013-12-02 11:20:00,92.55,92.58,92.54,92.56,4100.0,71.3071,71.3303,71.2994,71.3148,4100.0
2013-12-02 11:25:00,92.56,92.58,92.53,92.56,11500.0,71.3148,71.3303,71.2917,71.3148,11500.0
2013-12-02 11:30:00,92.6,92.6,92.54,92.54,5800.0,71.3457,71.3457,71.2994,71.2994,5800.0
2013-12-02 11:35:00,92.53,92.57,92.53,92.56,2100.0,71.2917,71.3226,71.2917,71.3148,2100.0
2013-12-02 11:40:00,92.54,92.54,92.53,92.54,1800.0,71.2994,71.2994,71.2917,71.2994,1800.0
2013-12-02 11:45:00,92.55,92.59,92.54,92.58,6000.0,71.3071,71.338,71.2994,71.3303,6000.0
2013-12-02 11:50:00,92.57,92.61,92.57,92.6,10100.0,71.3226,71.3534,71.3226,71.3457,10100.0
2013-12-02 11:55:00,92.63,92.68,92.63,92.66,24200.0,71.3688,71.4073,71.3688,71.3919,24200.0
2013-12-02 12:00:00,92.66,92.68,92.64,92.65,12800.0,71.3919,71.4073,71.3765,71.3842,12800.0
2013-12-02 12:05:00,92.65,92.66,92.63,92.66,5100.0,71.3842,71.3919,71.3688,71.3919,5100.0
2013-12-02 12:10:00,92.65,92.67,92.64,92.65,15500.0,71.3842,71.3996,71.3765,71.3842,15500.0
2013-12-02 12:15:00,92.68,92.7,92.68,92.69,3400.0,71.4073,71.4227,71.4073,71.415,3400.0
2013-12-02 12:20:00,92.7,92.74,92.7,92.74,10000.0,71.4227,71.4535,71.4227,71.4535,10000.0
2013-12-02 12:25:00,92.74,92.75,92.7,92.74,74000.0,71.4535,71.4612,71.4227,71.4535,74000.0
2013-12-02 12:30:00,92.74,92.75,92.72,92.73,17300.0,71.4535,71.4612,71.4381,71.4458,17300.0
2013-12-02 12:35:00,92.74,92.74,92.7,92.7,22400.0,71.4535,71.4535,71.4227,71.4227,22400.0
2013-12-02 12:40:00,92.7,92.73,92.69,92.73,8000.0,71.4227,71.4458,71.415,71.4458,8000.0
2013-12-02 12:45:00,92.72,92.74,92.72,92.74,6900.0,71.4381,71.4535,71.4381,71.4535,6900.0
2013-12-02 12:50:00,92.73,92.75,92.73,92.74,11700.0,71.4458,71.4612,71.4458,71.4535,11700.0
2013-12-02 12:55:00,92.74,92.74,92.72,92.73,1900.0,71.4535,71.4535,71.4381,71.4458,1900.0
2013-12-02 13:00:00,92.72,92.73,92.71,92.72,10200.0,71.4381,71.4458,71.4304,71.4381,10200.0
2013-12-02 13:05:00,92.72,92.72,92.69,92.7,4700.0,71.4381,71.4381,71.415,71.4227,4700.0
2013-12-02 13:10:00,92.7,92.7,92.63,92.64,5700.0,71.4227,71.4227,71.3688,71.3765,5700.0
2013-12-02 13:15:00,92.64,92.64,92.62,92.63,10300.0,71.3765,71.3765,71.3611,71.3688,10300.0
2013-12-02 13:20:00,92.63,92.68,92.62,92.68,4600.0,71.3688,71.4073,71.3611,71.4073,4600.0
2013-12-02 13:25:00,92.67,92.67,92.65,92.66,2300.0,71.3996,71.3996,71.3842,71.3919,2300.0
2013-12-02 13:30:00,92.62,92.64,92.61,92.62,10600.0,71.3611,71.3765,71.3534,71.3611,10600.0
2013-12-02 13:35:00,92.62,92.63,92.6,92.63,7600.0,71.3611,71.3688,71.3457,71.3688,7600.0
2013-12-02 13:40:00,92.64,92.64,92.62,92.62,8700.0,71.3765,71.3765,71.3611,71.3611,8700.0
2013-12-02 13:45:00,92.61,92.61,92.57,92.57,14400.0,71.3534,71.3534,71.3226,71.3226,14400.0
2013-12-02 13:50:00,92.57,92.62,92.56,92.62,13300.0,71.3226,71.3611,71.3148,71.3611,13300.0
2013-12-02 13:55:00,92.62,92.63,92.59,92.61,13900.0,71.3611,71.3688,71.338,71.3534,13900.0
2013-12-02 14:00:00,92.61,92.62,92.57,92.57,7300.0,71.3534,71.3611,71.3226,71.3226,7300.0
2013-12-02 14:05:00,92.56,92.56,92.5,92.5,8800.0,71.3148,71.3148,71.2686,71.2686,8800.0
2013-12-02 14:10:00,92.51,92.51,92.48,92.49,2600.0,71.2763,71.2763,71.2532,71.2609,2600.0
2013-12-02 14:15:00,92.48,92.5,92.42,92.49,26100.0,71.2532,71.2686,71.207,71.2609,26100.0
2013-12-02 14:20:00,92.49,92.49,92.45,92.48,10500.0,71.2609,71.2609,71.2301,71.2532,10500.0
2013-12-02 14:25:00,92.49,92.49,92.47,92.49,2700.0,71.2609,71.2609,71.2455,71.2609,2700.0
2013-12-02 14:30:00,92.49,92.51,92.46,92.46,2400.0,71.2609,71.2763,71.2378,71.2378,2400.0
2013-12-02 14:35:00,92.45,92.5,92.45,92.47,10600.0,71.2301,71.2686,71.2301,71.2455,10600.0
2013-12-02 14:40:00,92.48,92.48,92.44,92.44,5600.0,71.2532,71.2532,71.2224,71.2224,5600.0
2013-12-02 14:45:00,92.43,92.47,92.4,92.47,6800.0,71.2147,71.2455,71.1916,71.2455,6800.0
2013-12-02 14:50:00,92.47,92.49,92.45,92.49,4100.0,71.2455,71.2609,71.2301,71.2609,4100.0
2013-12-02 14:55:00,92.5,92.52,92.48,92.49,5400.0,71.2686,71.284,71.2532,71.2609,5400.0
2013-12-02 15:00:00,92.5,92.52,92.47,92.49,12100.0,71.2686,71.284,71.2455,71.2609,12100.0
2013-12-02 15:05:00,92.49,92.5,92.48,92.5,2100.0,71.2609,71.2686,71.2532,71.2686,2100.0
2013-12-02 15:10:00,92.48,92.49,92.47,92.47,600.0,71.2532,71.2609,71.2455,71.2455,600.0
2013-12-02 15:15:00,92.48,92.5,92.47,92.48,9500.0,71.2532,71.2686,71.2455,71.2532,9500.0
2013-12-02 15:20:00,92.47,92.49,92.47,92.49,13100.0,71.2455,71.2609,71.2455,71.2609,13100.0
2013-12-02 15:25:00,92.48,92.48,92.34,92.35,11600.0,71.2532,71.2532,71.1453,71.153,11600.0
2013-12-02 15:30:00,92.35,92.35,92.23,92.25,28700.0,71.153,71.153,71.0606,71.076,28700.0
2013-12-02 15:35:00,92.25,92.3,92.25,92.28,12300.0,71.076,71.1145,71.076,71.0991,12300.0
2013-12-02 15:40:00,92.29,92.3,92.24,92.24,17700.0,71.1068,71.1145,71.0683,71.0683,17700.0
2013-12-02 15:45:00,92.22,92.28,92.2,92.25,25100.0,71.0529,71.0991,71.0375,71.076,25100.0
2013-12-02 15:50:00,92.24,92.26,92.15,92.2,16900.0,71.0683,71.0837,70.999,71.0375,16900.0
2013-12-02 15:55:00,92.19,92.26,92.13,92.26,34400.0,71.0298,71.0837,70.9835,71.0837,34400.0
2013-12-03 09:30:00,91.93,92.07,91.9,92.07,37000.0,70.8295,70.9373,70.8063,70.9373,37000.0
2013-12-03 09:35:00,92.07,92.07,91.99,92.01,10500.0,70.9373,70.9373,70.8757,70.8911,10500.0
2013-12-03 09:40:00,91.98,92.06,91.97,92.05,5600.0,70.868,70.9296,70.8603,70.9219,5600.0
2013-12-03 09:45:00,92.06,92.07,91.95,92.02,9800.0,70.9296,70.9373,70.8449,70.8988,9800.0
2013-12-03 09:50:00,91.99,92.13,91.99,92.06,22000.0,70.8757,70.9835,70.8757,70.9296,22000.0
2013-12-03 09:55:00,92.06,92.15,92.04,92.15,19700.0,70.9296,70.999,70.9142,70.999,19700.0
2013-12-03 10:00:00,92.15,92.2,92.08,92.11,12900.0,70.999,71.0375,70.945,70.9681,12900.0
2013-12-03 10:05:00,92.1,92.17,92.1,92.11,3300.0,70.9604,71.0144,70.9604,70.9681,3300.0
2013-12-03 10:10:00,92.13,92.14,92.05,92.05,10100.0,70.9835,70.9913,70.9219,70.9219,10100.0
2013-12-03 10:15:00,92.05,92.14,92.04,92.12,12600.0,70.9219,70.9913,70.9142,70.9758,12600.0
2013-12-03 10:20:00,92.14,92.18,92.1,92.11,13300.0,70.9913,71.0221,70.9604,70.9681,13300.0
2013-12-03 10:25:00,92.12,92.12,92.03,92.03,10700.0,70.9758,70.9758,70.9065,70.9065,10700.0
2013-12-03 10:30:00,92.06,92.11,92.06,92.11,7300.0,70.9296,70.9681,70.9296,70.9681,7300.0
2013-12-03 10:35:00,92.11,92.13,92.08,92.13,7000.0,70.9681,70.9835,70.945,70.9835,7000.0
2013-12-03 10:40:00,92.12,92.14,92.12,92.14,7200.0,70.9758,70.9913,70.9758,70.9913,7200.0
2013-12-03 10:45:00,92.16,92.17,92.13,92.16,10600.0,71.0067,71.0144,70.9835,71.0067,10600.0
2013-12-03 10:50:00,92.16,92.16,92.08,92.1,9700.0,71.0067,71.0067,70.945,70.9604,9700.0
2013-12-03 10:55:00,92.12,92.14,92.11,92.11,7800.0,70.9758,70.9913,70.9681,70.9681,7800.0
2013-12-03 11:00:00,92.13,92.14,92.04,92.07,12300.0,70.9835,70.9913,70.9142,70.9373,12300.0
2013-12-03 11:05:00,92.05,92.09,92.05,92.06,8100.0,70.9219,70.9527,70.9219,70.9296,8100.0
2013-12-03 11:10:00,92.08,92.1,92.07,92.08,7700.0,70.945,70.9604,70.9373,70.945,7700.0
2013-12-03 11:15:00,92.06,92.06,91.95,91.95,6500.0,70.9296,70.9296,70.8449,70.8449,6500.0
2013-12-03 11:20:00,91.97,91.98,91.93,91.93,8500.0,70.8603,70.868,70.8295,70.8295,8500.0
2013-12-03 11:25:00,91.93,91.93,91.84,91.86,9500.0,70.8295,70.8295,70.7601,70.7755,9500.0
2013-12-03 11:30:00,91.8,91.85,91.8,91.8,8000.0,70.7293,70.7678,70.7293,70.7293,8000.0
2013-12-03 11:35:00,91.78,91.84,91.77,91.83,6700.0,70.7139,70.7601,70.7062,70.7524,6700.0
2013-12-03 11:40:00,91.8,91.8,91.74,91.74,4300.0,70.7293,70.7293,70.6831,70.6831,4300.0
2013-12-03 11:45:00,91.76,91.76,91.69,91.71,4200.0,70.6985,70.6985,70.6445,70.6599,4200.0
2013-12-03 11:50:00,91.72,91.74,91.69,91.72,1900.0,70.6677,70.6831,70.6445,70.6677,1900.0
2013-12-03 11:55:00,91.72,91.8,91.72,91.8,1900.0,70.6677,70.7293,70.6677,70.7293,1900.0
2013-12-03 12:00:00,91.8,91.81,91.75,91.78,18600.0,70.7293,70.737,70.6908,70.7139,18600.0
2013-12-03 12:05:00,91.82,91.89,91.82,91.88,3600.0,70.7447,70.7986,70.7447,70.7909,3600.0
2013-12-03 12:10:00,91.88,91.89,91.85,91.86,3200.0,70.7909,70.7986,70.7678,70.7755,3200.0
2013-12-03 12:15:00,91.87,91.88,91.83,91.84,3200.0,70.7832,70.7909,70.7524,70.7601,3200.0
2013-12-03 12:20:00,91.84,91.86,91.84,91.85,1600.0,70.7601,70.7755,70.7601,70.7678,1600.0
2013-12-03 12:25:00,91.86,91.87,91.81,91.81,23500.0,70.7755,70.7832,70.737,70.737,23500.0
2013-12-03 12:30:00,91.81,91.83,91.79,91.83,4300.0,70.737,70.7524,70.7216,70.7524,4300.0
2013-12-03 12:35:00,91.86,91.87,91.84,91.85,2900.0,70.7755,70.7832,70.7601,70.7678,2900.0
2013-12-03 12:40:00,91.85,91.85,91.83,91.83,6500.0,70.7678,70.7678,70.7524,70.7524,6500.0
2013-12-03 12:45:00,91.84,91.84,91.78,91.78,2100.0,70.7601,70.7601,70.7139,70.7139,2100.0
2013-12-03 12:50:00,91.82,91.82,91.8,91.82,2400.0,70.7447,70.7447,70.7293,70.7447,2400.0
2013-12-03 12:55:00,91.81,91.82,91.8,91.82,3900.0,70.737,70.7447,70.7293,70.7447,3900.0
2013-12-03 13:00:00,91.82,91.82,91.72,91.72,5800.0,70.7447,70.7447,70.6677,70.6677,5800.0
2013-12-03 13:05:00,91.71,91.74,91.71,91.74,18700.0,70.6599,70.6831,70.6599,70.6831,18700.0
2013-12-03 13:10:00,91.73,91.74,91.71,91.71,1700.0,70.6754,70.6831,70.6599,70.6599,1700.0
2013-12-03 13:15:00,91.69,91.72,91.67,91.72,4600.0,70.6445,70.6677,70.6291,70.6677,4600.0
2013-12-03 13:20:00,91.72,91.73,91.63,91.63,6100.0,70.6677,70.6754,70.5983,70.5983,6100.0
2013-12-03 13:25:00,91.63,91.64,91.58,91.58,21200.0,70.5983,70.606,70.5598,70.5598,21200.0
2013-12-03 13:30:00,91.59,91.63,91.59,91.62,8500.0,70.5675,70.5983,70.5675,70.5906,8500.0
2013-12-03 13:35:00,91.62,91.64,91.6,91.64,4100.0,70.5906,70.606,70.5752,70.606,4100.0
2013-12-03 13:40:00,91.63,91.64,91.59,91.59,5400.0,70.5983,70.606,70.5675,70.5675,5400.0
2013-12-03 13:45:00,91.62,91.66,91.61,91.65,33600.0,70.5906,70.6214,70.5829,70.6137,33600.0
2013-12-03 13:50:00,91.64,91.65,91.62,91.63,9600.0,70.606,70.6137,70.5906,70.5983,9600.0
2013-12-03 13:55:00,91.67,91.67,91.61,91.62,40800.0,70.6291,70.6291,70.5829,70.5906,40800.0
2013-12-03 14:00:00,91.62,91.64,91.58,91.59,23700.0,70.5906,70.606,70.5598,70.5675,23700.0
2013-12-03 14:05:00,91.6,91.64,91.59,91.6,40100.0,70.5752,70.606,70.5675,70.5752,40100.0
2013-12-03 14:10:00,91.59,91.65,91.59,91.63,27500.0,70.5675,70.6137,70.5675,70.5983,27500.0
2013-12-03 14:15:00,91.63,91.63,91.51,91.54,21900.0,70.5983,70.5983,70.5059,70.529,21900.0
2013-12-03 14:20:00,91.56,91.6,91.56,91.57,25500.0,70.5444,70.5752,70.5444,70.5521,25500.0
2013-12-03 14:25:00,91.57,91.61,91.57,91.61,10200.0,70.5521,70.5829,70.5521,70.5829,10200.0
2013-12-03 14:30:00,91.61,91.67,91.59,91.65,48800.0,70.5829,70.6291,70.5675,70.6137,48800.0
2013-12-03 14:35:00,91.65,91.71,91.65,91.71,8100.0,70.6137,70.6599,70.6137,70.6599,8100.0
2013-12-03 14:40:00,91.7,91.72,91.69,91.69,4100.0,70.6522,70.6677,70.6445,70.6445,4100.0
2013-12-03 14:45:00,91.7,91.74,91.7,91.72,10800.0,70.6522,70.6831,70.6522,70.6677,10800.0
2013-12-03 14:50:00,91.73,91.77,91.73,91.77,3300.0,70.6754,70.7062,70.6754,70.7062,3300.0
2013-12-03 14:55:00,91.77,91.78,91.75,91.77,9800.0,70.7062,70.7139,70.6908,70.7062,9800.0
2013-12-03 15:00:00,91.76,91.76,91.71,91.72,12000.0,70.6985,70.6985,70.6599,70.6677,12000.0
2013-12-03 15:05:00,91.73,91.75,91.72,91.73,3500.0,70.6754,70.6908,70.6677,70.6754,3500.0
2013-12-03 15:10:00,91.72,91.72,91.69,91.69,5200.0,70.6677,70.6677,70.6445,70.6445,5200.0
2013-12-03 15:15:00,91.7,91.71,91.7,91.71,1600.0,70.6522,70.6599,70.6522,70.6599,1600.0
2013-12-03 15:20:00,91.71,91.71,91.64,91.64,12700.0,70.6599,70.6599,70.606,70.606,12700.0
2013-12-03 15:25:00,91.64,91.66,91.63,91.66,14000.0,70.606,70.6214,70.5983,70.6214,14000.0
2013-12-03 15:30:00,91.65,91.77,91.64,91.77,9300.0,70.6137,70.7062,70.606,70.7062,9300.0
2013-12-03 15:35:00,91.77,91.78,91.76,91.77,5700.0,70.7062,70.7139,70.6985,70.7062,5700.0
2013-12-03 15:40:00,91.76,91.78,91.73,91.78,7400.0,70.6985,70.7139,70.6754,70.7139,7400.0
2013-12-03 15:45:00,91.78,91.89,91.76,91.88,17000.0,70.7139,70.7986,70.6985,70.7909,17000.0
2013-12-03 15:50:00,91.88,91.9,91.85,91.85,7100.0,70.7909,70.8063,70.7678,70.7678,7100.0
2013-12-03 15:55:00,91.88,91.92,91.87,91.88,52000.0,70.7909,70.8217,70.7832,70.7909,52000.0
2013-12-04 09:30:00,91.52,91.52,91.48,91.49,51100.0,70.5136,70.5136,70.4827,70.4904,51100.0
2013-12-04 09:35:00,91.47,91.62,91.46,91.62,13300.0,70.475,70.5906,70.4673,70.5906,13300.0
2013-12-04 09:40:00,91.65,91.65,91.59,91.63,17500.0,70.6137,70.6137,70.5675,70.5983,17500.0
2013-12-04 09:45:00,91.61,91.67,91.6,91.67,12100.0,70.5829,70.6291,70.5752,70.6291,12100.0
2013-12-04 09:50:00,91.67,91.67,91.55,91.59,12400.0,70.6291,70.6291,70.5367,70.5675,12400.0
2013-12-04 09:55:00,91.59,91.65,91.56,91.61,14500.0,70.5675,70.6137,70.5444,70.5829,14500.0
2013-12-04 10:00:00,91.69,91.89,91.69,91.89,3700.0,70.6445,70.7986,70.6445,70.7986,3700.0
2013-12-04 10:05:00,91.92,92.03,91.91,92.03,4600.0,70.8217,70.9065,70.814,70.9065,4600.0
2013-12-04 10:10:00,92.06,92.18,92.06,92.17,21900.0,70.9296,71.0221,70.9296,71.0144,21900.0
2013-12-04 10:15:00,92.2,92.23,92.16,92.17,10900.0,71.0375,71.0606,71.0067,71.0144,10900.0
2013-12-04 10:20:00,92.18,92.26,92.18,92.22,12700.0,71.0221,71.0837,71.0221,71.0529,12700.0
2013-12-04 10:25:00,92.21,92.25,92.18,92.19,10600.0,71.0452,71.076,71.0221,71.0298,10600.0
2013-12-04 10:30:00,92.2,92.23,92.15,92.15,19300.0,71.0375,71.0606,70.999,70.999,19300.0
2013-12-04 10:35:00,92.16,92.2,92.1,92.12,16200.0,71.0067,71.0375,70.9604,70.9758,16200.0
2013-12-04 10:40:00,92.14,92.19,92.1,92.12,19000.0,70.9913,71.0298,70.9604,70.9758,19000.0
2013-12-04 10:45:00,92.12,92.16,92.12,92.16,12600.0,70.9758,71.0067,70.9758,71.0067,12600.0
2013-12-04 10:50:00,92.17,92.19,92.15,92.19,11300.0,71.0144,71.0298,70.999,71.0298,11300.0
2013-12-04 10:55:00,92.19,92.21,92.17,92.2,11700.0,71.0298,71.0452,71.0144,71.0375,11700.0
2013-12-04 11:00:00,92.2,92.2,92.15,92.19,20800.0,71.0375,71.0375,70.999,71.0298,20800.0
2013-12-04 11:05:00,92.18,92.19,92.15,92.15,8200.0,71.0221,71.0298,70.999,70.999,8200.0
2013-12-04 11:10:00,92.16,92.16,92.14,92.14,5500.0,71.0067,71.0067,70.9913,70.9913,5500.0
2013-12-04 11:15:00,92.14,92.14,92.07,92.09,11100.0,70.9913,70.9913,70.9373,70.9527,11100.0
2013-12-04 11:20:00,92.09,92.11,92.07,92.07,53400.0,70.9527,70.9681,70.9373,70.9373,53400.0
2013-12-04 11:25:00,92.05,92.05,92.0,92.01,16600.0,70.9219,70.9219,70.8834,70.8911,16600.0
2013-12-04 11:30:00,92.02,92.05,92.01,92.01,4300.0,70.8988,70.9219,70.8911,70.8911,4300.0
2013-12-04 11:35:00,92.02,92.04,92.0,92.02,6100.0,70.8988,70.9142,70.8834,70.8988,6100.0
2013-12-04 11:40:00,92.0,92.06,91.98,92.06,18900.0,70.8834,70.9296,70.868,70.9296,18900.0
2013-12-04 11:45:00,92.05,92.08,92.0,92.0,15100.0,70.9219,70.945,70.8834,70.8834,15100.0
2013-12-04 11:50:00,92.0,92.02,91.99,92.02,3900.0,70.8834,70.8988,70.8757,70.8988,3900.0
2013-12-04 11:55:00,92.03,92.06,92.03,92.04,1900.0,70.9065,70.9296,70.9065,70.9142,1900.0
2013-12-04 12:00:00,92.03,92.03,91.84,91.89,29400.0,70.9065,70.9065,70.7601,70.7986,29400.0
2013-12-04 12:05:00,91.87,91.88,91.83,91.85,15500.0,70.7832,70.7909,70.7524,70.7678,15500.0
2013-12-04 12:10:00,91.87,91.87,91.75,91.76,11700.0,70.7832,70.7832,70.6908,70.6985,11700.0
2013-12-04 12:15:00,91.77,91.77,91.71,91.73,22600.0,70.7062,70.7062,70.6599,70.6754,22600.0
2013-12-04 12:20:00,91.72,91.75,91.68,91.73,41600.0,70.6677,70.6908,70.6368,70.6754,41600.0
2013-12-04 12:25:00,91.71,91.71,91.66,91.69,16800.0,70.6599,70.6599,70.6214,70.6445,16800.0
2013-12-04 12:30:00,91.71,91.79,91.69,91.78,13600.0,70.6599,70.7216,70.6445,70.7139,13600.0
2013-12-04 12:35:00,91.78,91.78,91.74,91.78,4100.0,70.7139,70.7139,70.6831,70.7139,4100.0
2013-12-04 12:40:00,91.78,91.8,91.75,91.77,10900.0,70.7139,70.7293,70.6908,70.7062,10900.0
2013-12-04 12:45:00,91.79,91.83,91.75,91.75,11200.0,70.7216,70.7524,70.6908,70.6908,11200.0
2013-12-04 12:50:00,91.74,91.77,91.74,91.76,3800.0,70.6831,70.7062,70.6831,70.6985,3800.0
2013-12-04 12:55:00,91.75,91.79,91.73,91.74,12900.0,70.6908,70.7216,70.6754,70.6831,12900.0
2013-12-04 13:00:00,91.75,91.83,91.74,91.79,13600.0,70.6908,70.7524,70.6831,70.7216,13600.0
2013-12-04 13:05:00,91.79,91.81,91.69,91.73,20900.0,70.7216,70.737,70.6445,70.6754,20900.0
2013-12-04 13:10:00,91.71,91.71,91.63,91.63,12500.0,70.6599,70.6599,70.5983,70.5983,12500.0
2013-12-04 13:15:00,91.62,91.62,91.54,91.56,14600.0,70.5906,70.5906,70.529,70.5444,14600.0
2013-12-04 13:20:00,91.57,91.57,91.39,91.41,12000.0,70.5521,70.5521,70.4134,70.4288,12000.0
2013-12-04 13:25:00,91.4,91.43,91.3,91.3,17800.0,70.4211,70.4442,70.3441,70.3441,17800.0
2013-12-04 13:30:00,91.29,91.31,91.17,91.29,41300.0,70.3363,70.3518,70.2439,70.3363,41300.0
2013-12-04 13:35:00,91.32,91.37,91.29,91.37,12400.0,70.3595,70.398,70.3363,70.398,12400.0
2013-12-04 13:40:00,91.35,91.36,91.31,91.32,18600.0,70.3826,70.3903,70.3518,70.3595,18600.0
2013-12-04 13:45:00,91.32,91.39,91.32,91.37,11100.0,70.3595,70.4134,70.3595,70.398,11100.0
2013-12-04 13:50:00,91.35,91.39,91.33,91.38,7800.0,70.3826,70.4134,70.3672,70.4057,7800.0
2013-12-04 13:55:00,91.39,91.39,91.32,91.37,9800.0,70.4134,70.4134,70.3595,70.398,9800.0
2013-12-04 14:00:00,91.37,91.46,91.35,91.46,5000.0,70.398,70.4673,70.3826,70.4673,5000.0
2013-12-04 14:05:00,91.45,91.47,91.4,91.4,6400.0,70.4596,70.475,70.4211,70.4211,6400.0
2013-12-04 14:10:00,91.4,91.6,91.4,91.58,22900.0,70.4211,70.5752,70.4211,70.5598,22900.0
2013-12-04 14:15:00,91.58,91.61,91.53,91.6,23600.0,70.5598,70.5829,70.5213,70.5752,23600.0
2013-12-04 14:20:00,91.58,91.59,91.51,91.53,19700.0,70.5598,70.5675,70.5059,70.5213,19700.0
2013-12-04 14:25:00,91.53,91.6,91.52,91.55,19900.0,70.5213,70.5752,70.5136,70.5367,19900.0
2013-12-04 14:30:00,91.55,91.65,91.55,91.61,10700.0,70.5367,70.6137,70.5367,70.5829,10700.0
2013-12-04 14:35:00,91.6,91.66,91.59,91.63,9300.0,70.5752,70.6214,70.5675,70.5983,9300.0
2013-12-04 14:40:00,91.64,91.68,91.64,91.67,9600.0,70.606,70.6368,70.606,70.6291,9600.0
2013-12-04 14:45:00,91.69,91.7,91.65,91.66,23300.0,70.6445,70.6522,70.6137,70.6214,23300.0
2013-12-04 14:50:00,91.68,91.71,91.68,91.69,7400.0,70.6368,70.6599,70.6368,70.6445,7400.0
2013-12-04 14:55:00,91.69,91.69,91.66,91.69,9700.0,70.6445,70.6445,70.6214,70.6445,9700.0
2013-12-04 15:00:00,91.68,91.7,91.62,91.62,9700.0,70.6368,70.6522,70.5906,70.5906,9700.0
2013-12-04 15:05:00,91.63,91.66,91.61,91.63,17200.0,70.5983,70.6214,70.5829,70.5983,17200.0
2013-12-04 15:10:00,91.63,91.7,91.63,91.68,9800.0,70.5983,70.6522,70.5983,70.6368,9800.0
2013-12-04 15:15:00,91.69,91.86,91.68,91.84,44800.0,70.6445,70.7755,70.6368,70.7601,44800.0
2013-12-04 15:20:00,91.84,91.84,91.79,91.8,21100.0,70.7601,70.7601,70.7216,70.7293,21100.0
2013-12-04 15:25:00,91.8,91.86,91.8,91.86,19800.0,70.7293,70.7755,70.7293,70.7755,19800.0
2013-12-04 15:30:00,91.84,91.93,91.8,91.93,17100.0,70.7601,70.8295,70.7293,70.8295,17100.0
2013-12-04 15:35:00,91.96,91.99,91.94,91.94,16600.0,70.8526,70.8757,70.8372,70.8372,16600.0
2013-12-04 15:40:00,91.94,92.04,91.93,92.03,21600.0,70.8372,70.9142,70.8295,70.9065,21600.0
2013-12-04 15:45:00,92.01,92.04,91.95,91.95,16300.0,70.8911,70.9142,70.8449,70.8449,16300.0
2013-12-04 15:50:00,91.97,91.97,91.91,91.93,29800.0,70.8603,70.8603,70.814,70.8295,29800.0
2013-12-04 15:55:00,91.93,91.93,91.86,91.86,26400.0,70.8295,70.8295,70.7755,70.7755,26400.0
2013-12-05 09:30:00,91.68,91.68,91.55,91.63,90700.0,70.6368,70.6368,70.5367,70.5983,90700.0
2013-12-05 09:35:00,91.64,91.75,91.62,91.72,8300.0,70.606,70.6908,70.5906,70.6677,8300.0
2013-12-05 09:40:00,91.68,91.68,91.52,91.52,13100.0,70.6368,70.6368,70.5136,70.5136,13100.0
2013-12-05 09:45:00,91.55,91.59,91.47,91.56,27900.0,70.5367,70.5675,70.475,70.5444,27900.0
2013-12-05 09:50:00,91.55,91.63,91.52,91.6,6500.0,70.5367,70.5983,70.5136,70.5752,6500.0
2013-12-05 09:55:00,91.62,91.67,91.6,91.63,4900.0,70.5906,70.6291,70.5752,70.5983,4900.0
2013-12-05 10:00:00,91.66,91.73,91.66,91.72,1186800.0,70.6214,70.6754,70.6214,70.6677,1186800.0
2013-12-05 10:05:00,91.72,91.75,91.69,91.74,35100.0,70.6677,70.6908,70.6445,70.6831,35100.0
2013-12-05 10:10:00,91.75,91.76,91.66,91.69,64100.0,70.6908,70.6985,70.6214,70.6445,64100.0
2013-12-05 10:15:00,91.7,91.7,91.63,91.68,12700.0,70.6522,70.6522,70.5983,70.6368,12700.0
2013-12-05 10:20:00,91.67,91.67,91.51,91.52,30600.0,70.6291,70.6291,70.5059,70.5136,30600.0
2013-12-05 10:25:00,91.51,91.58,91.47,91.54,30200.0,70.5059,70.5598,70.475,70.529,30200.0
2013-12-05 10:30:00,91.55,91.64,91.53,91.56,12200.0,70.5367,70.606,70.5213,70.5444,12200.0
2013-12-05 10:35:00,91.56,91.59,91.52,91.59,17000.0,70.5444,70.5675,70.5136,70.5675,17000.0
2013-12-05 10:40:00,91.57,91.58,91.43,91.44,21300.0,70.5521,70.5598,70.4442,70.4519,21300.0
2013-12-05 10:45:00,91.42,91.42,91.36,91.42,6200.0,70.4365,70.4365,70.3903,70.4365,6200.0
2013-12-05 10:50:00,91.43,91.46,91.4,91.42,4200.0,70.4442,70.4673,70.4211,70.4365,4200.0
2013-12-05 10:55:00,91.47,91.47,91.4,91.42,16900.0,70.475,70.475,70.4211,70.4365,16900.0
2013-12-05 11:00:00,91.44,91.53,91.35,91.53,42200.0,70.4519,70.5213,70.3826,70.5213,42200.0
2013-12-05 11:05:00,91.53,91.54,91.48,91.48,10400.0,70.5213,70.529,70.4827,70.4827,10400.0
2013-12-05 11:10:00,91.47,91.52,91.46,91.51,5400.0,70.475,70.5136,70.4673,70.5059,5400.0
2013-12-05 11:15:00,91.5,91.56,91.48,91.51,7200.0,70.4981,70.5444,70.4827,70.5059,7200.0
2013-12-05 11:20:00,91.5,91.54,91.48,91.52,10100.0,70.4981,70.529,70.4827,70.5136,10100.0
2013-12-05 11:25:00,91.51,91.51,91.46,91.46,12700.0,70.5059,70.5059,70.4673,70.4673,12700.0
2013-12-05 11:30:00,91.43,91.45,91.41,91.44,8900.0,70.4442,70.4596,70.4288,70.4519,8900.0
2013-12-05 11:35:00,91.42,91.44,91.37,91.42,9300.0,70.4365,70.4519,70.398,70.4365,9300.0
2013-12-05 11:40:00,91.43,91.48,91.4,91.48,8100.0,70.4442,70.4827,70.4211,70.4827,8100.0
2013-12-05 11:45:00,91.49,91.49,91.43,91.44,4500.0,70.4904,70.4904,70.4442,70.4519,4500.0
2013-12-05 11:50:00,91.46,91.52,91.45,91.52,5700.0,70.4673,70.5136,70.4596,70.5136,5700.0
2013-12-05 11:55:00,91.53,91.53,91.49,91.51,5300.0,70.5213,70.5213,70.4904,70.5059,5300.0
2013-12-05 12:00:00,91.53,91.63,91.52,91.63,3800.0,70.5213,70.5983,70.5136,70.5983,3800.0
2013-12-05 12:05:00,91.63,91.64,91.61,91.62,4500.0,70.5983,70.606,70.5829,70.5906,4500.0
2013-12-05 12:10:00,91.64,91.67,91.64,91.67,400.0,70.606,70.6291,70.606,70.6291,400.0
2013-12-05 12:15:00,91.67,91.67,91.63,91.65,2700.0,70.6291,70.6291,70.5983,70.6137,2700.0
2013-12-05 12:20:00,91.62,91.64,91.6,91.6,3300.0,70.5906,70.606,70.5752,70.5752,3300.0
2013-12-05 12:25:00,91.61,91.64,91.59,91.59,4100.0,70.5829,70.606,70.5675,70.5675,4100.0
2013-12-05 12:30:00,91.61,91.61,91.55,91.55,2800.0,70.5829,70.5829,70.5367,70.5367,2800.0
2013-12-05 12:35:00,91.55,91.58,91.53,91.58,17800.0,70.5367,70.5598,70.5213,70.5598,17800.0
2013-12-05 12:40:00,91.58,91.59,91.58,91.59,1600.0,70.5598,70.5675,70.5598,70.5675,1600.0
2013-12-05 12:45:00,91.58,91.6,91.55,91.55,6500.0,70.5598,70.5752,70.5367,70.5367,6500.0
2013-12-05 12:50:00,91.55,91.58,91.55,91.58,4900.0,70.5367,70.5598,70.5367,70.5598,4900.0
2013-12-05 12:55:00,91.58,91.63,91.57,91.58,13300.0,70.5598,70.5983,70.5521,70.5598,13300.0
2013-12-05 13:00:00,91.58,91.61,91.57,91.57,8400.0,70.5598,70.5829,70.5521,70.5521,8400.0
2013-12-05 13:05:00,91.57,91.59,91.57,91.58,2400.0,70.5521,70.5675,70.5521,70.5598,2400.0
2013-12-05 13:10:00,91.57,91.59,91.57,91.57,3900.0,70.5521,70.5675,70.5521,70.5521,3900.0
2013-12-05 13:15:00,91.54,91.54,91.47,91.47,7600.0,70.529,70.529,70.475,70.475,7600.0
2013-12-05 13:20:00,91.45,91.48,91.43,91.45,5600.0,70.4596,70.4827,70.4442,70.4596,5600.0
2013-12-05 13:25:00,91.45,91.46,91.41,91.43,3200.0,70.4596,70.4673,70.4288,70.4442,3200.0
2013-12-05 13:30:00,91.43,91.45,91.43,91.43,15400.0,70.4442,70.4596,70.4442,70.4442,15400.0
2013-12-05 13:35:00,91.44,91.49,91.44,91.48,7600.0,70.4519,70.4904,70.4519,70.4827,7600.0
2013-12-05 13:40:00,91.47,91.47,91.43,91.44,800.0,70.475,70.475,70.4442,70.4519,800.0
2013-12-05 13:45:00,91.45,91.45,91.38,91.41,4900.0,70.4596,70.4596,70.4057,70.4288,4900.0
2013-12-05 13:50:00,91.41,91.45,91.38,91.45,2200.0,70.4288,70.4596,70.4057,70.4596,2200.0
2013-12-05 13:55:00,91.45,91.46,91.41,91.42,6100.0,70.4596,70.4673,70.4288,70.4365,6100.0
2013-12-05 14:00:00,91.44,91.54,91.44,91.5,16300.0,70.4519,70.529,70.4519,70.4981,16300.0
2013-12-05 14:05:00,91.5,91.51,91.44,91.44,11700.0,70.4981,70.5059,70.4519,70.4519,11700.0
2013-12-05 14:10:00,91.45,91.45,91.35,91.35,3900.0,70.4596,70.4596,70.3826,70.3826,3900.0
2013-12-05 14:15:00,91.36,91.38,91.31,91.38,10800.0,70.3903,70.4057,70.3518,70.4057,10800.0
2013-12-05 14:20:00,91.38,91.4,91.36,91.36,3500.0,70.4057,70.4211,70.3903,70.3903,3500.0
2013-12-05 14:25:00,91.36,91.41,91.34,91.41,18200.0,70.3903,70.4288,70.3749,70.4288,18200.0
2013-12-05 14:30:00,91.42,91.42,91.39,91.39,11300.0,70.4365,70.4365,70.4134,70.4134,11300.0
2013-12-05 14:35:00,91.38,91.47,91.38,91.47,6100.0,70.4057,70.475,70.4057,70.475,6100.0
2013-12-05 14:40:00,91.47,91.47,91.43,91.44,20000.0,70.475,70.475,70.4442,70.4519,20000.0
2013-12-05 14:45:00,91.45,91.46,91.41,91.42,11000.0,70.4596,70.4673,70.4288,70.4365,11000.0
2013-12-05 14:50:00,91.41,91.41,91.33,91.33,7800.0,70.4288,70.4288,70.3672,70.3672,7800.0
2013-12-05 14:55:00,91.32,91.35,91.29,91.32,8400.0,70.3595,70.3826,70.3363,70.3595,8400.0
2013-12-05 15:00:00,91.32,91.36,91.28,91.35,8000.0,70.3595,70.3903,70.3286,70.3826,8000.0
2013-12-05 15:05:00,91.35,91.36,91.32,91.36,10200.0,70.3826,70.3903,70.3595,70.3903,10200.0
2013-12-05 15:10:00,91.36,91.36,91.3,91.36,9100.0,70.3903,70.3903,70.3441,70.3903,9100.0
2013-12-05 15:15:00,91.34,91.36,91.31,91.34,20600.0,70.3749,70.3903,70.3518,70.3749,20600.0
2013-12-05 15:20:00,91.34,91.36,91.3,91.34,9800.0,70.3749,70.3903,70.3441,70.3749,9800.0
2013-12-05 15:25:00,91.35,91.41,91.35,91.36,11600.0,70.3826,70.4288,70.3826,70.3903,11600.0
2013-12-05 15:30:00,91.34,91.48,91.33,91.46,27200.0,70.3749,70.4827,70.3672,70.4673,27200.0
2013-12-05 15:35:00,91.45,91.5,91.44,91.45,13400.0,70.4596,70.4981,70.4519,70.4596,13400.0
2013-12-05 15:40:00,91.45,91.45,91.36,91.36,31100.0,70.4596,70.4596,70.3903,70.3903,31100.0
2013-12-05 15:45:00,91.35,91.37,91.29,91.31,61600.0,70.3826,70.398,70.3363,70.3518,61600.0
2013-12-05 15:50:00,91.31,91.38,91.29,91.38,54200.0,70.3518,70.4057,70.3363,70.4057,54200.0
2013-12-05 15:55:00,91.37,91.4,91.32,91.37,54200.0,70.398,70.4211,70.3595,70.398,54200.0
2013-12-06 09:30:00,92.16,92.38,92.16,92.32,17700.0,71.0067,71.1762,71.0067,71.1299,17700.0
2013-12-06 09:35:00,92.34,92.34,92.24,92.24,5100.0,71.1453,71.1453,71.0683,71.0683,5100.0
2013-12-06 09:40:00,92.22,92.25,92.2,92.23,15100.0,71.0529,71.076,71.0375,71.0606,15100.0
2013-12-06 09:45:00,92.23,92.23,92.19,92.19,5700.0,71.0606,71.0606,71.0298,71.0298,5700.0
2013-12-06 09:50:00,92.19,92.32,92.18,92.32,8600.0,71.0298,71.1299,71.0221,71.1299,8600.0
2013-12-06 09:55:00,92.34,92.35,92.23,92.23,10600.0,71.1453,71.153,71.0606,71.0606,10600.0
2013-12-06 10:00:00,92.31,92.33,92.2,92.27,17800.0,71.1222,71.1376,71.0375,71.0914,17800.0
2013-12-06 10:05:00,92.26,92.3,92.19,92.24,17100.0,71.0837,71.1145,71.0298,71.0683,17100.0
2013-12-06 10:10:00,92.25,92.25,92.2,92.22,17400.0,71.076,71.076,71.0375,71.0529,17400.0
2013-12-06 10:15:00,92.25,92.34,92.24,92.3,57800.0,71.076,71.1453,71.0683,71.1145,57800.0
2013-12-06 10:20:00,92.3,92.32,92.26,92.27,17500.0,71.1145,71.1299,71.0837,71.0914,17500.0
2013-12-06 10:25:00,92.26,92.3,92.19,92.22,23800.0,71.0837,71.1145,71.0298,71.0529,23800.0
2013-12-06 10:30:00,92.21,92.21,92.14,92.21,24900.0,71.0452,71.0452,70.9913,71.0452,24900.0
2013-12-06 10:35:00,92.21,92.27,92.19,92.19,8500.0,71.0452,71.0914,71.0298,71.0298,8500.0
2013-12-06 10:40:00,92.18,92.21,92.1,92.1,32500.0,71.0221,71.0452,70.9604,70.9604,32500.0
2013-12-06 10:45:00,92.09,92.14,92.07,92.1,12800.0,70.9527,70.9913,70.9373,70.9604,12800.0
2013-12-06 10:50:00,92.1,92.14,92.09,92.12,14700.0,70.9604,70.9913,70.9527,70.9758,14700.0
2013-12-06 10:55:00,92.13,92.19,92.13,92.15,22000.0,70.9835,71.0298,70.9835,70.999,22000.0
2013-12-06 11:00:00,92.16,92.24,92.12,92.22,17600.0,71.0067,71.0683,70.9758,71.0529,17600.0
2013-12-06 11:05:00,92.22,92.26,92.2,92.24,12800.0,71.0529,71.0837,71.0375,71.0683,12800.0
2013-12-06 11:10:00,92.23,92.25,92.21,92.25,9400.0,71.0606,71.076,71.0452,71.076,9400.0
2013-12-06 11:15:00,92.26,92.28,92.21,92.24,20800.0,71.0837,71.0991,71.0452,71.0683,20800.0
2013-12-06 11:20:00,92.24,92.26,92.21,92.25,21000.0,71.0683,71.0837,71.0452,71.076,21000.0
2013-12-06 11:25:00,92.25,92.26,92.21,92.21,27000.0,71.076,71.0837,71.0452,71.0452,27000.0
2013-12-06 11:30:00,92.21,92.32,92.21,92.3,37100.0,71.0452,71.1299,71.0452,71.1145,37100.0
2013-12-06 11:35:00,92.29,92.3,92.27,92.29,4100.0,71.1068,71.1145,71.0914,71.1068,4100.0
2013-12-06 11:40:00,92.3,92.3,92.27,92.29,5400.0,71.1145,71.1145,71.0914,71.1068,5400.0
2013-12-06 11:45:00,92.3,92.33,92.28,92.32,3400.0,71.1145,71.1376,71.0991,71.1299,3400.0
2013-12-06 11:50:00,92.31,92.31,92.27,92.27,8100.0,71.1222,71.1222,71.0914,71.0914,8100.0
2013-12-06 11:55:00,92.29,92.33,92.27,92.31,11200.0,71.1068,71.1376,71.0914,71.1222,11200.0
2013-12-06 12:00:00,92.32,92.32,92.3,92.3,8500.0,71.1299,71.1299,71.1145,71.1145,8500.0
2013-12-06 12:05:00,92.3,92.3,92.27,92.27,3900.0,71.1145,71.1145,71.0914,71.0914,3900.0
2013-12-06 12:10:00,92.27,92.28,92.25,92.28,6100.0,71.0914,71.0991,71.076,71.0991,6100.0
2013-12-06 12:15:00,92.27,92.28,92.24,92.28,3400.0,71.0914,71.0991,71.0683,71.0991,3400.0
2013-12-06 12:20:00,92.28,92.29,92.28,92.28,3600.0,71.0991,71.1068,71.0991,71.0991,3600.0
2013-12-06 12:25:00,92.28,92.29,92.26,92.29,2100.0,71.0991,71.1068,71.0837,71.1068,2100.0
2013-12-06 12:30:00,92.27,92.31,92.27,92.3,2000.0,71.0914,71.1222,71.0914,71.1145,2000.0
2013-12-06 12:35:00,92.29,92.37,92.28,92.37,8800.0,71.1068,71.1685,71.0991,71.1685,8800.0
2013-12-06 12:40:00,92.38,92.42,92.35,92.36,12400.0,71.1762,71.207,71.153,71.1608,12400.0
2013-12-06 12:45:00,92.36,92.4,92.36,92.37,2600.0,71.1608,71.1916,71.1608,71.1685,2600.0
2013-12-06 12:50:00,92.38,92.39,92.38,92.39,1500.0,71.1762,71.1839,71.1762,71.1839,1500.0
2013-12-06 12:55:00,92.38,92.42,92.37,92.41,13700.0,71.1762,71.207,71.1685,71.1993,13700.0
2013-12-06 13:00:00,92.41,92.43,92.41,92.43,2900.0,71.1993,71.2147,71.1993,71.2147,2900.0
2013-12-06 13:05:00,92.43,92.43,92.37,92.37,11700.0,71.2147,71.2147,71.1685,71.1685,11700.0
2013-12-06 13:10:00,92.37,92.39,92.35,92.36,10400.0,71.1685,71.1839,71.153,71.1608,10400.0
2013-12-06 13:15:00,92.37,92.42,92.37,92.42,13700.0,71.1685,71.207,71.1685,71.207,13700.0
2013-12-06 13:20:00,92.43,92.44,92.41,92.41,20800.0,71.2147,71.2224,71.1993,71.1993,20800.0
2013-12-06 13:25:00,92.41,92.41,92.38,92.38,9600.0,71.1993,71.1993,71.1762,71.1762,9600.0
2013-12-06 13:30:00,92.39,92.39,92.37,92.37,5200.0,71.1839,71.1839,71.1685,71.1685,5200.0
2013-12-06 13:35:00,92.38,92.42,92.38,92.41,14200.0,71.1762,71.207,71.1762,71.1993,14200.0
2013-12-06 13:40:00,92.41,92.49,92.41,92.48,12500.0,71.1993,71.2609,71.1993,71.2532,12500.0
2013-12-06 13:45:00,92.47,92.51,92.47,92.5,6500.0,71.2455,71.2763,71.2455,71.2686,6500.0
2013-12-06 13:50:00,92.5,92.51,92.45,92.45,2600.0,71.2686,71.2763,71.2301,71.2301,2600.0
2013-12-06 13:55:00,92.46,92.48,92.43,92.45,4400.0,71.2378,71.2532,71.2147,71.2301,4400.0
2013-12-06 14:00:00,92.46,92.47,92.46,92.46,800.0,71.2378,71.2455,71.2378,71.2378,800.0
2013-12-06 14:05:00,92.47,92.51,92.47,92.51,11300.0,71.2455,71.2763,71.2455,71.2763,11300.0
2013-12-06 14:10:00,92.49,92.51,92.48,92.48,4400.0,71.2609,71.2763,71.2532,71.2532,4400.0
2013-12-06 14:15:00,92.46,92.5,92.45,92.45,5900.0,71.2378,71.2686,71.2301,71.2301,5900.0
2013-12-06 14:20:00,92.45,92.49,92.45,92.48,9700.0,71.2301,71.2609,71.2301,71.2532,9700.0
2013-12-06 14:25:00,92.48,92.49,92.47,92.48,26000.0,71.2532,71.2609,71.2455,71.2532,26000.0
2013-12-06 14:30:00,92.47,92.49,92.46,92.48,9200.0,71.2455,71.2609,71.2378,71.2532,9200.0
2013-12-06 14:35:00,92.47,92.49,92.46,92.49,26700.0,71.2455,71.2609,71.2378,71.2609,26700.0
2013-12-06 14:40:00,92.49,92.5,92.48,92.5,16300.0,71.2609,71.2686,71.2532,71.2686,16300.0
2013-12-06 14:45:00,92.5,92.5,92.45,92.46,42500.0,71.2686,71.2686,71.2301,71.2378,42500.0
2013-12-06 14:50:00,92.47,92.47,92.44,92.44,33000.0,71.2455,71.2455,71.2224,71.2224,33000.0
2013-12-06 14:55:00,92.44,92.45,92.43,92.44,28500.0,71.2224,71.2301,71.2147,71.2224,28500.0
2013-12-06 15:00:00,92.45,92.46,92.41,92.42,46100.0,71.2301,71.2378,71.1993,71.207,46100.0
2013-12-06 15:05:00,92.43,92.44,92.41,92.41,39500.0,71.2147,71.2224,71.1993,71.1993,39500.0
2013-12-06 15:10:00,92.41,92.41,92.37,92.38,20500.0,71.1993,71.1993,71.1685,71.1762,20500.0
2013-12-06 15:15:00,92.38,92.39,92.33,92.33,17700.0,71.1762,71.1839,71.1376,71.1376,17700.0
2013-12-06 15:20:00,92.34,92.37,92.33,92.36,35400.0,71.1453,71.1685,71.1376,71.1608,35400.0
2013-12-06 15:25:00,92.34,92.34,92.31,92.33,26900.0,71.1453,71.1453,71.1222,71.1376,26900.0
2013-12-06 15:30:00,92.33,92.37,92.33,92.36,22100.0,71.1376,71.1685,71.1376,71.1608,22100.0
2013-12-06 15:35:00,92.36,92.36,92.24,92.26,27000.0,71.1608,71.1608,71.0683,71.0837,27000.0
2013-12-06 15:40:00,92.26,92.33,92.26,92.29,37700.0,71.0837,71.1376,71.0837,71.1068,37700.0
2013-12-06 15:45:00,92.3,92.37,92.29,92.35,34700.0,71.1145,71.1685,71.1068,71.153,34700.0
2013-12-06 15:50:00,92.35,92.44,92.34,92.44,63300.0,71.153,71.2224,71.1453,71.2224,63300.0
2013-12-06 15:55:00,92.43,92.48,92.4,92.46,83400.0,71.2147,71.2532,71.1916,71.2378,83400.0
2013-12-09 09:30:00,92.69,92.72,92.55,92.67,27000.0,71.415,71.4381,71.3071,71.3996,27000.0
2013-12-09 09:35:00,92.65,92.65,92.61,92.64,10100.0,71.3842,71.3842,71.3534,71.3765,10100.0
2013-12-09 09:40:00,92.64,92.64,92.58,92.6,11800.0,71.3765,71.3765,71.3303,71.3457,11800.0
2013-12-09 09:45:00,92.63,92.68,92.61,92.63,2500.0,71.3688,71.4073,71.3534,71.3688,2500.0
2013-12-09 09:50:00,92.65,92.67,92.61,92.64,9300.0,71.3842,71.3996,71.3534,71.3765,9300.0
2013-12-09 09:55:00,92.66,92.81,92.66,92.78,20200.0,71.3919,71.5075,71.3919,71.4844,20200.0
2013-12-09 10:00:00,92.8,92.81,92.74,92.75,7700.0,71.4998,71.5075,71.4535,71.4612,7700.0
2013-12-09 10:05:00,92.76,92.77,92.71,92.71,24700.0,71.4689,71.4766,71.4304,71.4304,24700.0
2013-12-09 10:10:00,92.71,92.74,92.68,92.71,15700.0,71.4304,71.4535,71.4073,71.4304,15700.0
2013-12-09 10:15:00,92.72,92.72,92.67,92.67,8000.0,71.4381,71.4381,71.3996,71.3996,8000.0
2013-12-09 10:20:00,92.65,92.67,92.62,92.65,3100.0,71.3842,71.3996,71.3611,71.3842,3100.0
2013-12-09 10:25:00,92.62,92.65,92.61,92.64,19500.0,71.3611,71.3842,71.3534,71.3765,19500.0
2013-12-09 10:30:00,92.64,92.64,92.57,92.6,7500.0,71.3765,71.3765,71.3226,71.3457,7500.0
2013-12-09 10:35:00,92.61,92.66,92.61,92.65,4200.0,71.3534,71.3919,71.3534,71.3842,4200.0
2013-12-09 10:40:00,92.65,92.65,92.62,92.64,9600.0,71.3842,71.3842,71.3611,71.3765,9600.0
2013-12-09 10:45:00,92.64,92.64,92.6,92.63,16000.0,71.3765,71.3765,71.3457,71.3688,16000.0
2013-12-09 10:50:00,92.62,92.73,92.62,92.73,6700.0,71.3611,71.4458,71.3611,71.4458,6700.0
2013-12-09 10:55:00,92.74,92.75,92.69,92.71,7900.0,71.4535,71.4612,71.415,71.4304,7900.0
2013-12-09 11:00:00,92.71,92.73,92.69,92.72,11700.0,71.4304,71.4458,71.415,71.4381,11700.0
2013-12-09 11:05:00,92.72,92.76,92.7,92.75,5700.0,71.4381,71.4689,71.4227,71.4612,5700.0
2013-12-09 11:10:00,92.73,92.77,92.72,92.77,7500.0,71.4458,71.4766,71.4381,71.4766,7500.0
2013-12-09 11:15:00,92.77,92.78,92.73,92.76,6500.0,71.4766,71.4844,71.4458,71.4689,6500.0
2013-12-09 11:20:00,92.76,92.81,92.75,92.79,5600.0,71.4689,71.5075,71.4612,71.4921,5600.0
2013-12-09 11:25:00,92.81,92.85,92.8,92.8,4900.0,71.5075,71.5383,71.4998,71.4998,4900.0
2013-12-09 11:30:00,92.79,92.83,92.78,92.78,9100.0,71.4921,71.5229,71.4844,71.4844,9100.0
2013-12-09 11:35:00,92.78,92.78,92.76,92.77,2700.0,71.4844,71.4844,71.4689,71.4766,2700.0
2013-12-09 11:40:00,92.77,92.78,92.75,92.77,9300.0,71.4766,71.4844,71.4612,71.4766,9300.0
2013-12-09 11:45:00,92.77,92.78,92.75,92.76,5100.0,71.4766,71.4844,71.4612,71.4689,5100.0
2013-12-09 11:50:00,92.77,92.79,92.76,92.77,9000.0,71.4766,71.4921,71.4689,71.4766,9000.0
2013-12-09 11:55:00,92.79,92.79,92.78,92.78,3400.0,71.4921,71.4921,71.4844,71.4844,3400.0
2013-12-09 12:00:00,92.78,92.81,92.78,92.8,21900.0,71.4844,71.5075,71.4844,71.4998,21900.0
2013-12-09 12:05:00,92.79,92.8,92.73,92.74,24800.0,71.4921,71.4998,71.4458,71.4535,24800.0
2013-12-09 12:10:00,92.74,92.75,92.72,92.73,3900.0,71.4535,71.4612,71.4381,71.4458,3900.0
2013-12-09 12:15:00,92.73,92.77,92.73,92.76,3300.0,71.4458,71.4766,71.4458,71.4689,3300.0
2013-12-09 12:20:00,92.76,92.77,92.73,92.74,3100.0,71.4689,71.4766,71.4458,71.4535,3100.0
2013-12-09 12:25:00,92.74,92.74,92.7,92.7,29500.0,71.4535,71.4535,71.4227,71.4227,29500.0
2013-12-09 12:30:00,92.7,92.72,92.7,92.72,6300.0,71.4227,71.4381,71.4227,71.4381,6300.0
2013-12-09 12:35:00,92.72,92.75,92.71,92.75,8300.0,71.4381,71.4612,71.4304,71.4612,8300.0
2013-12-09 12:40:00,92.74,92.78,92.74,92.77,11800.0,71.4535,71.4844,71.4535,71.4766,11800.0
2013-12-09 12:45:00,92.78,92.78,92.75,92.76,12600.0,71.4844,71.4844,71.4612,71.4689,12600.0
2013-12-09 12:50:00,92.75,92.76,92.73,92.74,9300.0,71.4612,71.4689,71.4458,71.4535,9300.0
2013-12-09 12:55:00,92.73,92.77,92.73,92.75,15100.0,71.4458,71.4766,71.4458,71.4612,15100.0
2013-12-09 13:00:00,92.75,92.78,92.74,92.74,1700.0,71.4612,71.4844,71.4535,71.4535,1700.0
2013-12-09 13:05:00,92.73,92.74,92.71,92.73,2800.0,71.4458,71.4535,71.4304,71.4458,2800.0
2013-12-09 13:10:00,92.73,92.78,92.73,92.76,3500.0,71.4458,71.4844,71.4458,71.4689,3500.0
2013-12-09 13:15:00,92.75,92.77,92.75,92.77,10000.0,71.4612,71.4766,71.4612,71.4766,10000.0
2013-12-09 13:20:00,92.78,92.82,92.78,92.82,19700.0,71.4844,71.5152,71.4844,71.5152,19700.0
2013-12-09 13:25:00,92.82,92.86,92.81,92.83,14100.0,71.5152,71.546,71.5075,71.5229,14100.0
2013-12-09 13:30:00,92.83,92.83,92.81,92.82,7400.0,71.5229,71.5229,71.5075,71.5152,7400.0
2013-12-09 13:35:00,92.83,92.83,92.8,92.81,5600.0,71.5229,71.5229,71.4998,71.5075,5600.0
2013-12-09 13:40:00,92.82,92.84,92.8,92.81,6200.0,71.5152,71.5306,71.4998,71.5075,6200.0
2013-12-09 13:45:00,92.81,92.82,92.77,92.8,18300.0,71.5075,71.5152,71.4766,71.4998,18300.0
2013-12-09 13:50:00,92.8,92.8,92.73,92.73,17100.0,71.4998,71.4998,71.4458,71.4458,17100.0
2013-12-09 13:55:00,92.72,92.75,92.72,92.74,7000.0,71.4381,71.4612,71.4381,71.4535,7000.0
2013-12-09 14:00:00,92.73,92.74,92.71,92.73,7100.0,71.4458,71.4535,71.4304,71.4458,7100.0
2013-12-09 14:05:00,92.73,92.73,92.71,92.71,4700.0,71.4458,71.4458,71.4304,71.4304,4700.0
2013-12-09 14:10:00,92.72,92.74,92.71,92.73,2700.0,71.4381,71.4535,71.4304,71.4458,2700.0
2013-12-09 14:15:00,92.74,92.75,92.66,92.67,12600.0,71.4535,71.4612,71.3919,71.3996,12600.0
2013-12-09 14:20:00,92.67,92.67,92.65,92.65,9100.0,71.3996,71.3996,71.3842,71.3842,9100.0
2013-12-09 14:25:00,92.65,92.7,92.64,92.67,32000.0,71.3842,71.4227,71.3765,71.3996,32000.0
2013-12-09 14:30:00,92.68,92.74,92.67,92.73,24200.0,71.4073,71.4535,71.3996,71.4458,24200.0
2013-12-09 14:35:00,92.73,92.73,92.7,92.7,13900.0,71.4458,71.4458,71.4227,71.4227,13900.0
2013-12-09 14:40:00,92.7,92.75,92.7,92.72,9800.0,71.4227,71.4612,71.4227,71.4381,9800.0
2013-12-09 14:45:00,92.72,92.73,92.7,92.73,6400.0,71.4381,71.4458,71.4227,71.4458,6400.0
2013-12-09 14:50:00,92.72,92.74,92.7,92.7,5600.0,71.4381,71.4535,71.4227,71.4227,5600.0
2013-12-09 14:55:00,92.69,92.69,92.66,92.69,8400.0,71.415,71.415,71.3919,71.415,8400.0
2013-12-09 15:00:00,92.68,92.71,92.67,92.7,5300.0,71.4073,71.4304,71.3996,71.4227,5300.0
2013-12-09 15:05:00,92.7,92.7,92.65,92.69,7700.0,71.4227,71.4227,71.3842,71.415,7700.0
2013-12-09 15:10:00,92.69,92.73,92.68,92.72,24000.0,71.415,71.4458,71.4073,71.4381,24000.0
2013-12-09 15:15:00,92.73,92.74,92.69,92.69,5500.0,71.4458,71.4535,71.415,71.415,5500.0
2013-12-09 15:20:00,92.69,92.7,92.68,92.68,12800.0,71.415,71.4227,71.4073,71.4073,12800.0
2013-12-09 15:25:00,92.68,92.68,92.61,92.63,9900.0,71.4073,71.4073,71.3534,71.3688,9900.0
2013-12-09 15:30:00,92.62,92.67,92.62,92.64,7100.0,71.3611,71.3996,71.3611,71.3765,7100.0
2013-12-09 15:35:00,92.64,92.66,92.63,92.63,12600.0,71.3765,71.3919,71.3688,71.3688,12600.0
2013-12-09 15:40:00,92.61,92.66,92.61,92.65,4400.0,71.3534,71.3919,71.3534,71.3842,4400.0
2013-12-09 15:45:00,92.65,92.71,92.65,92.71,4100.0,71.3842,71.4304,71.3842,71.4304,4100.0
2013-12-09 15:50:00,92.68,92.69,92.66,92.67,37500.0,71.4073,71.415,71.3919,71.3996,37500.0
2013-12-09 15:55:00,92.66,92.7,92.62,92.7,52300.0,71.3919,71.4227,71.3611,71.4227,52300.0
2013-12-10 09:30:00,92.45,92.68,92.44,92.64,20100.0,71.2301,71.4073,71.2224,71.3765,20100.0
2013-12-10 09:35:00,92.63,92.67,92.55,92.55,11200.0,71.3688,71.3996,71.3071,71.3071,11200.0
2013-12-10 09:40:00,92.56,92.6,92.51,92.6,7600.0,71.3148,71.3457,71.2763,71.3457,7600.0
2013-12-10 09:45:00,92.61,92.65,92.57,92.64,8900.0,71.3534,71.3842,71.3226,71.3765,8900.0
2013-12-10 09:50:00,92.66,92.7,92.52,92.52,12700.0,71.3919,71.4227,71.284,71.284,12700.0
2013-12-10 09:55:00,92.53,92.61,92.48,92.58,13400.0,71.2917,71.3534,71.2532,71.3303,13400.0
2013-12-10 10:00:00,92.62,92.7,92.6,92.66,4600.0,71.3611,71.4227,71.3457,71.3919,4600.0
2013-12-10 10:05:00,92.66,92.74,92.64,92.73,8500.0,71.3919,71.4535,71.3765,71.4458,8500.0
2013-12-10 10:10:00,92.74,92.74,92.67,92.73,12300.0,71.4535,71.4535,71.3996,71.4458,12300.0
2013-12-10 10:15:00,92.72,92.73,92.66,92.67,5500.0,71.4381,71.4458,71.3919,71.3996,5500.0
2013-12-10 10:20:00,92.66,92.69,92.65,92.68,10200.0,71.3919,71.415,71.3842,71.4073,10200.0
2013-12-10 10:25:00,92.68,92.7,92.66,92.67,8100.0,71.4073,71.4227,71.3919,71.3996,8100.0
2013-12-10 10:30:00,92.67,92.74,92.66,92.7,9900.0,71.3996,71.4535,71.3919,71.4227,9900.0
2013-12-10 10:35:00,92.71,92.78,92.71,92.76,8000.0,71.4304,71.4844,71.4304,71.4689,8000.0
2013-12-10 10:40:00,92.77,92.77,92.7,92.7,5800.0,71.4766,71.4766,71.4227,71.4227,5800.0
2013-12-10 10:45:00,92.7,92.74,92.7,92.72,16000.0,71.4227,71.4535,71.4227,71.4381,16000.0
2013-12-10 10:50:00,92.72,92.73,92.69,92.73,4000.0,71.4381,71.4458,71.415,71.4458,4000.0
2013-12-10 10:55:00,92.75,92.78,92.68,92.69,18100.0,71.4612,71.4844,71.4073,71.415,18100.0
2013-12-10 11:00:00,92.68,92.69,92.67,92.67,12400.0,71.4073,71.415,71.3996,71.3996,12400.0
2013-12-10 11:05:00,92.64,92.66,92.6,92.64,14900.0,71.3765,71.3919,71.3457,71.3765,14900.0
2013-12-10 11:10:00,92.63,92.63,92.57,92.62,22300.0,71.3688,71.3688,71.3226,71.3611,22300.0
2013-12-10 11:15:00,92.61,92.66,92.59,92.64,4600.0,71.3534,71.3919,71.338,71.3765,4600.0
2013-12-10 11:20:00,92.61,92.65,92.59,92.59,9000.0,71.3534,71.3842,71.338,71.338,9000.0
2013-12-10 11:25:00,92.6,92.63,92.59,92.59,16300.0,71.3457,71.3688,71.338,71.338,16300.0
2013-12-10 11:30:00,92.58,92.58,92.51,92.51,8300.0,71.3303,71.3303,71.2763,71.2763,8300.0
2013-12-10 11:35:00,92.53,92.56,92.53,92.56,2300.0,71.2917,71.3148,71.2917,71.3148,2300.0
2013-12-10 11:40:00,92.57,92.58,92.55,92.55,7100.0,71.3226,71.3303,71.3071,71.3071,7100.0
2013-12-10 11:45:00,92.56,92.57,92.54,92.56,7400.0,71.3148,71.3226,71.2994,71.3148,7400.0
2013-12-10 11:50:00,92.53,92.53,92.5,92.52,5300.0,71.2917,71.2917,71.2686,71.284,5300.0
2013-12-10 11:55:00,92.52,92.52,92.48,92.51,8700.0,71.284,71.284,71.2532,71.2763,8700.0
2013-12-10 12:00:00,92.51,92.51,92.46,92.49,6800.0,71.2763,71.2763,71.2378,71.2609,6800.0
2013-12-10 12:05:00,92.49,92.5,92.42,92.45,11200.0,71.2609,71.2686,71.207,71.2301,11200.0
2013-12-10 12:10:00,92.44,92.51,92.44,92.51,1600.0,71.2224,71.2763,71.2224,71.2763,1600.0
2013-12-10 12:15:00,92.52,92.52,92.49,92.52,10900.0,71.284,71.284,71.2609,71.284,10900.0
2013-12-10 12:20:00,92.51,92.54,92.51,92.53,5700.0,71.2763,71.2994,71.2763,71.2917,5700.0
2013-12-10 12:25:00,92.54,92.56,92.54,92.54,6300.0,71.2994,71.3148,71.2994,71.2994,6300.0
2013-12-10 12:30:00,92.53,92.56,92.53,92.56,6000.0,71.2917,71.3148,71.2917,71.3148,6000.0
2013-12-10 12:35:00,92.56,92.56,92.5,92.52,10300.0,71.3148,71.3148,71.2686,71.284,10300.0
2013-12-10 12:40:00,92.51,92.54,92.5,92.54,18200.0,71.2763,71.2994,71.2686,71.2994,18200.0
2013-12-10 12:45:00,92.53,92.55,92.51,92.55,6900.0,71.2917,71.3071,71.2763,71.3071,6900.0
2013-12-10 12:50:00,92.55,92.58,92.55,92.57,11400.0,71.3071,71.3303,71.3071,71.3226,11400.0
2013-12-10 12:55:00,92.58,92.62,92.57,92.6,25900.0,71.3303,71.3611,71.3226,71.3457,25900.0
2013-12-10 13:00:00,92.59,92.61,92.58,92.61,12000.0,71.338,71.3534,71.3303,71.3534,12000.0
2013-12-10 13:05:00,92.61,92.63,92.59,92.59,4400.0,71.3534,71.3688,71.338,71.338,4400.0
2013-12-10 13:10:00,92.6,92.61,92.58,92.61,14800.0,71.3457,71.3534,71.3303,71.3534,14800.0
2013-12-10 13:15:00,92.62,92.62,92.58,92.58,4900.0,71.3611,71.3611,71.3303,71.3303,4900.0
2013-12-10 13:20:00,92.58,92.6,92.58,92.59,10700.0,71.3303,71.3457,71.3303,71.338,10700.0
2013-12-10 13:25:00,92.59,92.59,92.51,92.51,18900.0,71.338,71.338,71.2763,71.2763,18900.0
2013-12-10 13:30:00,92.51,92.54,92.51,92.53,2100.0,71.2763,71.2994,71.2763,71.2917,2100.0
2013-12-10 13:35:00,92.52,92.54,92.51,92.54,3400.0,71.284,71.2994,71.2763,71.2994,3400.0
2013-12-10 13:40:00,92.55,92.55,92.52,92.53,2800.0,71.3071,71.3071,71.284,71.2917,2800.0
2013-12-10 13:45:00,92.53,92.55,92.52,92.55,12200.0,71.2917,71.3071,71.284,71.3071,12200.0
2013-12-10 13:50:00,92.56,92.56,92.48,92.48,12800.0,71.3148,71.3148,71.2532,71.2532,12800.0
2013-12-10 13:55:00,92.47,92.5,92.43,92.47,17300.0,71.2455,71.2686,71.2147,71.2455,17300.0
2013-12-10 14:00:00,92.47,92.51,92.47,92.51,5200.0,71.2455,71.2763,71.2455,71.2763,5200.0
2013-12-10 14:05:00,92.51,92.55,92.49,92.55,10400.0,71.2763,71.3071,71.2609,71.3071,10400.0
2013-12-10 14:10:00,92.54,92.55,92.51,92.53,16100.0,71.2994,71.3071,71.2763,71.2917,16100.0
2013-12-10 14:15:00,92.53,92.54,92.51,92.53,30900.0,71.2917,71.2994,71.2763,71.2917,30900.0
2013-12-10 14:20:00,92.53,92.53,92.51,92.51,6400.0,71.2917,71.2917,71.2763,71.2763,6400.0
2013-12-10 14:25:00,92.49,92.52,92.46,92.52,3600.0,71.2609,71.284,71.2378,71.284,3600.0
2013-12-10 14:30:00,92.51,92.52,92.49,92.5,5400.0,71.2763,71.284,71.2609,71.2686,5400.0
2013-12-10 14:35:00,92.49,92.55,92.49,92.54,7600.0,71.2609,71.3071,71.2609,71.2994,7600.0
2013-12-10 14:40:00,92.53,92.54,92.5,92.5,19100.0,71.2917,71.2994,71.2686,71.2686,19100.0
2013-12-10 14:45:00,92.5,92.5,92.44,92.46,29800.0,71.2686,71.2686,71.2224,71.2378,29800.0
2013-12-10 14:50:00,92.47,92.49,92.45,92.49,16500.0,71.2455,71.2609,71.2301,71.2609,16500.0
2013-12-10 14:55:00,92.49,92.55,92.49,92.54,12800.0,71.2609,71.3071,71.2609,71.2994,12800.0
2013-12-10 15:00:00,92.55,92.6,92.54,92.57,39000.0,71.3071,71.3457,71.2994,71.3226,39000.0
2013-12-10 15:05:00,92.57,92.57,92.54,92.56,9300.0,71.3226,71.3226,71.2994,71.3148,9300.0
2013-12-10 15:10:00,92.56,92.57,92.54,92.56,8800.0,71.3148,71.3226,71.2994,71.3148,8800.0
2013-12-10 15:15:00,92.57,92.57,92.5,92.5,13400.0,71.3226,71.3226,71.2686,71.2686,13400.0
2013-12-10 15:20:00,92.5,92.6,92.5,92.58,11000.0,71.2686,71.3457,71.2686,71.3303,11000.0
2013-12-10 15:25:00,92.59,92.62,92.57,92.58,13500.0,71.338,71.3611,71.3226,71.3303,13500.0
2013-12-10 15:30:00,92.58,92.59,92.56,92.57,15200.0,71.3303,71.338,71.3148,71.3226,15200.0
2013-12-10 15:35:00,92.57,92.57,92.51,92.54,11800.0,71.3226,71.3226,71.2763,71.2994,11800.0
2013-12-10 15:40:00,92.55,92.57,92.52,92.53,7700.0,71.3071,71.3226,71.284,71.2917,7700.0
2013-12-10 15:45:00,92.52,92.52,92.47,92.48,57300.0,71.284,71.284,71.2455,71.2532,57300.0
2013-12-10 15:50:00,92.47,92.48,92.46,92.46,52600.0,71.2455,71.2532,71.2378,71.2378,52600.0
2013-12-10 15:55:00,92.46,92.46,92.42,92.44,156300.0,71.2378,71.2378,71.207,71.2224,156300.0
2013-12-11 09:30:00,92.49,92.51,92.28,92.35,39400.0,71.2609,71.2763,71.0991,71.153,39400.0
2013-12-11 09:35:00,92.3,92.32,92.17,92.18,12900.0,71.1145,71.1299,71.0144,71.0221,12900.0
2013-12-11 09:40:00,92.13,92.16,92.1,92.16,13300.0,70.9835,71.0067,70.9604,71.0067,13300.0
2013-12-11 09:45:00,92.17,92.17,91.97,92.03,14100.0,71.0144,71.0144,70.8603,70.9065,14100.0
2013-12-11 09:50:00,92.0,92.01,91.89,92.01,18400.0,70.8834,70.8911,70.7986,70.8911,18400.0
2013-12-11 09:55:00,91.99,92.05,91.98,92.04,19000.0,70.8757,70.9219,70.868,70.9142,19000.0
2013-12-11 10:00:00,92.02,92.04,91.96,91.98,40000.0,70.8988,70.9142,70.8526,70.868,40000.0
2013-12-11 10:05:00,91.97,91.98,91.83,91.89,26200.0,70.8603,70.868,70.7524,70.7986,26200.0
2013-12-11 10:10:00,91.9,91.96,91.89,91.92,26600.0,70.8063,70.8526,70.7986,70.8217,26600.0
2013-12-11 10:15:00,91.91,91.94,91.84,91.85,9600.0,70.814,70.8372,70.7601,70.7678,9600.0
2013-12-11 10:20:00,91.84,91.93,91.82,91.85,11800.0,70.7601,70.8295,70.7447,70.7678,11800.0
2013-12-11 10:25:00,91.83,91.83,91.71,91.72,21100.0,70.7524,70.7524,70.6599,70.6677,21100.0
2013-12-11 10:30:00,91.71,91.78,91.7,91.77,8500.0,70.6599,70.7139,70.6522,70.7062,8500.0
2013-12-11 10:35:00,91.76,91.79,91.75,91.76,4700.0,70.6985,70.7216,70.6908,70.6985,4700.0
2013-12-11 10:40:00,91.77,91.8,91.77,91.79,7500.0,70.7062,70.7293,70.7062,70.7216,7500.0
2013-12-11 10:45:00,91.76,91.76,91.7,91.71,9800.0,70.6985,70.6985,70.6522,70.6599,9800.0
2013-12-11 10:50:00,91.72,91.79,91.71,91.76,3600.0,70.6677,70.7216,70.6599,70.6985,3600.0
2013-12-11 10:55:00,91.77,91.84,91.75,91.82,5500.0,70.7062,70.7601,70.6908,70.7447,5500.0
2013-12-11 11:00:00,91.82,91.85,91.81,91.83,4100.0,70.7447,70.7678,70.737,70.7524,4100.0
2013-12-11 11:05:00,91.84,91.85,91.75,91.76,5500.0,70.7601,70.7678,70.6908,70.6985,5500.0
2013-12-11 11:10:00,91.77,91.82,91.77,91.79,8600.0,70.7062,70.7447,70.7062,70.7216,8600.0
2013-12-11 11:15:00,91.77,91.77,91.68,91.71,37300.0,70.7062,70.7062,70.6368,70.6599,37300.0
2013-12-11 11:20:00,91.72,91.73,91.62,91.66,21100.0,70.6677,70.6754,70.5906,70.6214,21100.0
2013-12-11 11:25:00,91.64,91.71,91.63,91.68,3800.0,70.606,70.6599,70.5983,70.6368,3800.0
2013-12-11 11:30:00,91.68,91.69,91.61,91.63,6600.0,70.6368,70.6445,70.5829,70.5983,6600.0
2013-12-11 11:35:00,91.65,91.66,91.63,91.64,7500.0,70.6137,70.6214,70.5983,70.606,7500.0
2013-12-11 11:40:00,91.63,91.69,91.63,91.66,14200.0,70.5983,70.6445,70.5983,70.6214,14200.0
2013-12-11 11:45:00,91.65,91.68,91.62,91.68,12300.0,70.6137,70.6368,70.5906,70.6368,12300.0
2013-12-11 11:50:00,91.69,91.69,91.56,91.56,27900.0,70.6445,70.6445,70.5444,70.5444,27900.0
2013-12-11 11:55:00,91.57,91.66,91.57,91.66,14000.0,70.5521,70.6214,70.5521,70.6214,14000.0
2013-12-11 12:00:00,91.66,91.66,91.58,91.58,15600.0,70.6214,70.6214,70.5598,70.5598,15600.0
2013-12-11 12:05:00,91.57,91.61,91.53,91.56,12200.0,70.5521,70.5829,70.5213,70.5444,12200.0
2013-12-11 12:10:00,91.56,91.59,91.56,91.56,5000.0,70.5444,70.5675,70.5444,70.5444,5000.0
2013-12-11 12:15:00,91.56,91.56,91.47,91.51,19300.0,70.5444,70.5444,70.475,70.5059,19300.0
2013-12-11 12:20:00,91.51,91.53,91.46,91.47,7400.0,70.5059,70.5213,70.4673,70.475,7400.0
2013-12-11 12:25:00,91.46,91.47,91.44,91.45,5500.0,70.4673,70.475,70.4519,70.4596,5500.0
2013-12-11 12:30:00,91.45,91.54,91.44,91.53,11900.0,70.4596,70.529,70.4519,70.5213,11900.0
2013-12-11 12:35:00,91.54,91.56,91.52,91.56,18300.0,70.529,70.5444,70.5136,70.5444,18300.0
2013-12-11 12:40:00,91.55,91.56,91.52,91.54,9300.0,70.5367,70.5444,70.5136,70.529,9300.0
2013-12-11 12:45:00,91.54,91.57,91.54,91.56,3700.0,70.529,70.5521,70.529,70.5444,3700.0
2013-12-11 12:50:00,91.56,91.56,91.53,91.53,5600.0,70.5444,70.5444,70.5213,70.5213,5600.0
2013-12-11 12:55:00,91.54,91.54,91.51,91.53,4500.0,70.529,70.529,70.5059,70.5213,4500.0
2013-12-11 13:00:00,91.53,91.6,91.53,91.6,19200.0,70.5213,70.5752,70.5213,70.5752,19200.0
2013-12-11 13:05:00,91.6,91.64,91.6,91.61,49100.0,70.5752,70.606,70.5752,70.5829,49100.0
2013-12-11 13:10:00,91.6,91.64,91.6,91.61,5300.0,70.5752,70.606,70.5752,70.5829,5300.0
2013-12-11 13:15:00,91.61,91.61,91.56,91.56,7500.0,70.5829,70.5829,70.5444,70.5444,7500.0
2013-12-11 13:20:00,91.56,91.58,91.54,91.57,24000.0,70.5444,70.5598,70.529,70.5521,24000.0
2013-12-11 13:25:00,91.58,91.59,91.53,91.53,5900.0,70.5598,70.5675,70.5213,70.5213,5900.0
2013-12-11 13:30:00,91.52,91.58,91.52,91.55,2100.0,70.5136,70.5598,70.5136,70.5367,2100.0
2013-12-11 13:35:00,91.55,91.63,91.55,91.62,16800.0,70.5367,70.5983,70.5367,70.5906,16800.0
2013-12-11 13:40:00,91.62,91.73,91.61,91.73,7600.0,70.5906,70.6754,70.5829,70.6754,7600.0
2013-12-11 13:45:00,91.71,91.72,91.64,91.69,23000.0,70.6599,70.6677,70.606,70.6445,23000.0
2013-12-11 13:50:00,91.67,91.69,91.63,91.67,64400.0,70.6291,70.6445,70.5983,70.6291,64400.0
2013-12-11 13:55:00,91.66,91.72,91.66,91.72,6900.0,70.6214,70.6677,70.6214,70.6677,6900.0
2013-12-11 14:00:00,91.73,91.73,91.66,91.7,11600.0,70.6754,70.6754,70.6214,70.6522,11600.0
2013-12-11 14:05:00,91.7,91.7,91.61,91.65,9000.0,70.6522,70.6522,70.5829,70.6137,9000.0
2013-12-11 14:10:00,91.64,91.64,91.58,91.58,65900.0,70.606,70.606,70.5598,70.5598,65900.0
2013-12-11 14:15:00,91.59,91.59,91.53,91.53,9800.0,70.5675,70.5675,70.5213,70.5213,9800.0
2013-12-11 14:20:00,91.54,91.58,91.52,91.57,8800.0,70.529,70.5598,70.5136,70.5521,8800.0
2013-12-11 14:25:00,91.57,91.59,91.52,91.59,8000.0,70.5521,70.5675,70.5136,70.5675,8000.0
2013-12-11 14:30:00,91.59,91.59,91.5,91.55,13200.0,70.5675,70.5675,70.4981,70.5367,13200.0
2013-12-11 14:35:00,91.54,91.55,91.52,91.53,19700.0,70.529,70.5367,70.5136,70.5213,19700.0
2013-12-11 14:40:00,91.54,91.59,91.51,91.59,14200.0,70.529,70.5675,70.5059,70.5675,14200.0
2013-12-11 14:45:00,91.59,91.63,91.56,91.58,15800.0,70.5675,70.5983,70.5444,70.5598,15800.0
2013-12-11 14:50:00,91.59,91.59,91.53,91.53,7600.0,70.5675,70.5675,70.5213,70.5213,7600.0
2013-12-11 14:55:00,91.54,91.55,91.45,91.48,56600.0,70.529,70.5367,70.4596,70.4827,56600.0
2013-12-11 15:00:00,91.49,91.5,91.45,91.47,28300.0,70.4904,70.4981,70.4596,70.475,28300.0
2013-12-11 15:05:00,91.46,91.49,91.42,91.46,31600.0,70.4673,70.4904,70.4365,70.4673,31600.0
2013-12-11 15:10:00,91.45,91.46,91.34,91.37,27700.0,70.4596,70.4673,70.3749,70.398,27700.0
2013-12-11 15:15:00,91.38,91.38,91.32,91.34,20700.0,70.4057,70.4057,70.3595,70.3749,20700.0
2013-12-11 15:20:00,91.34,91.39,91.26,91.39,44100.0,70.3749,70.4134,70.3132,70.4134,44100.0
2013-12-11 15:25:00,91.38,91.38,91.28,91.29,14200.0,70.4057,70.4057,70.3286,70.3363,14200.0
2013-12-11 15:30:00,91.29,91.35,91.25,91.3,28700.0,70.3363,70.3826,70.3055,70.3441,28700.0
2013-12-11 15:35:00,91.31,91.32,91.21,91.22,18000.0,70.3518,70.3595,70.2747,70.2824,18000.0
2013-12-11 15:40:00,91.22,91.25,91.16,91.17,30200.0,70.2824,70.3055,70.2362,70.2439,30200.0
2013-12-11 15:45:00,91.15,91.17,91.08,91.15,43100.0,70.2285,70.2439,70.1746,70.2285,43100.0
2013-12-11 15:50:00,91.15,91.17,91.08,91.1,22200.0,70.2285,70.2439,70.1746,70.19,22200.0
2013-12-11 15:55:00,91.09,91.22,91.08,91.2,35300.0,70.1823,70.2824,70.1746,70.267,35300.0
2013-12-12 09:30:00,91.16,91.27,91.11,91.24,26700.0,70.2362,70.3209,70.1977,70.2978,26700.0
2013-12-12 09:35:00,91.27,91.33,91.24,91.25,8900.0,70.3209,70.3672,70.2978,70.3055,8900.0
2013-12-12 09:40:00,91.24,91.3,91.24,91.27,4300.0,70.2978,70.3441,70.2978,70.3209,4300.0
2013-12-12 09:45:00,91.32,91.32,91.12,91.13,13000.0,70.3595,70.3595,70.2054,70.2131,13000.0
2013-12-12 09:50:00,91.12,91.18,91.07,91.1,12000.0,70.2054,70.2516,70.1668,70.19,12000.0
2013-12-12 09:55:00,91.08,91.16,91.08,91.14,4900.0,70.1746,70.2362,70.1746,70.2208,4900.0
2013-12-12 10:00:00,91.1,91.17,91.07,91.14,8400.0,70.19,70.2439,70.1668,70.2208,8400.0
2013-12-12 10:05:00,91.13,91.13,91.09,91.1,4600.0,70.2131,70.2131,70.1823,70.19,4600.0
2013-12-12 10:10:00,91.05,91.09,91.05,91.06,5900.0,70.1514,70.1823,70.1514,70.1591,5900.0
2013-12-12 10:15:00,91.06,91.06,90.93,90.95,19900.0,70.1591,70.1591,70.059,70.0744,19900.0
2013-12-12 10:20:00,90.95,91.02,90.95,91.02,12300.0,70.0744,70.1283,70.0744,70.1283,12300.0
2013-12-12 10:25:00,91.02,91.07,90.99,91.06,14100.0,70.1283,70.1668,70.1052,70.1591,14100.0
2013-12-12 10:30:00,91.06,91.08,91.01,91.05,17500.0,70.1591,70.1746,70.1206,70.1514,17500.0
2013-12-12 10:35:00,91.06,91.11,91.02,91.11,8700.0,70.1591,70.1977,70.1283,70.1977,8700.0
2013-12-12 10:40:00,91.11,91.11,91.02,91.09,25100.0,70.1977,70.1977,70.1283,70.1823,25100.0
2013-12-12 10:45:00,91.09,91.09,91.03,91.08,9400.0,70.1823,70.1823,70.136,70.1746,9400.0
2013-12-12 10:50:00,91.08,91.11,91.03,91.06,15100.0,70.1746,70.1977,70.136,70.1591,15100.0
2013-12-12 10:55:00,91.06,91.08,91.02,91.06,7900.0,70.1591,70.1746,70.1283,70.1591,7900.0
2013-12-12 11:00:00,91.06,91.09,91.06,91.08,4600.0,70.1591,70.1823,70.1591,70.1746,4600.0
2013-12-12 11:05:00,91.09,91.18,91.09,91.18,11300.0,70.1823,70.2516,70.1823,70.2516,11300.0
2013-12-12 11:10:00,91.17,91.2,91.15,91.17,12800.0,70.2439,70.267,70.2285,70.2439,12800.0
2013-12-12 11:15:00,91.17,91.17,91.12,91.14,10400.0,70.2439,70.2439,70.2054,70.2208,10400.0
2013-12-12 11:20:00,91.15,91.17,91.1,91.12,10800.0,70.2285,70.2439,70.19,70.2054,10800.0
2013-12-12 11:25:00,91.12,91.12,90.98,91.0,11100.0,70.2054,70.2054,70.0975,70.1129,11100.0
2013-12-12 11:30:00,91.01,91.07,91.01,91.06,19100.0,70.1206,70.1668,70.1206,70.1591,19100.0
2013-12-12 11:35:00,91.03,91.09,91.03,91.09,9000.0,70.136,70.1823,70.136,70.1823,9000.0
2013-12-12 11:40:00,91.1,91.11,91.05,91.05,8900.0,70.19,70.1977,70.1514,70.1514,8900.0
2013-12-12 11:45:00,91.04,91.06,91.01,91.05,20400.0,70.1437,70.1591,70.1206,70.1514,20400.0
2013-12-12 11:50:00,91.06,91.1,91.06,91.09,7700.0,70.1591,70.19,70.1591,70.1823,7700.0
2013-12-12 11:55:00,91.09,91.09,91.03,91.03,6700.0,70.1823,70.1823,70.136,70.136,6700.0
2013-12-12 12:00:00,91.02,91.02,90.94,90.99,7400.0,70.1283,70.1283,70.0667,70.1052,7400.0
2013-12-12 12:05:00,90.99,91.03,90.98,91.0,4800.0,70.1052,70.136,70.0975,70.1129,4800.0
2013-12-12 12:10:00,91.01,91.08,90.97,90.97,11200.0,70.1206,70.1746,70.0898,70.0898,11200.0
2013-12-12 12:15:00,90.96,90.98,90.94,90.95,6000.0,70.0821,70.0975,70.0667,70.0744,6000.0
2013-12-12 12:20:00,90.97,90.97,90.77,90.77,18000.0,70.0898,70.0898,69.9357,69.9357,18000.0
2013-12-12 12:25:00,90.78,90.84,90.76,90.83,7600.0,69.9434,69.9896,69.928,69.9819,7600.0
2013-12-12 12:30:00,90.82,90.82,90.77,90.81,6200.0,69.9742,69.9742,69.9357,69.9665,6200.0
2013-12-12 12:35:00,90.83,90.87,90.83,90.85,6100.0,69.9819,70.0128,69.9819,69.9973,6100.0
2013-12-12 12:40:00,90.84,90.86,90.82,90.83,6200.0,69.9896,70.005,69.9742,69.9819,6200.0
2013-12-12 12:45:00,90.87,90.95,90.86,90.92,9300.0,70.0128,70.0744,70.005,70.0513,9300.0
2013-12-12 12:50:00,90.92,90.95,90.89,90.95,5000.0,70.0513,70.0744,70.0282,70.0744,5000.0
2013-12-12 12:55:00,90.95,90.95,90.88,90.9,8800.0,70.0744,70.0744,70.0205,70.0359,8800.0
2013-12-12 13:00:00,90.91,90.99,90.9,90.98,18200.0,70.0436,70.1052,70.0359,70.0975,18200.0
2013-12-12 13:05:00,90.97,91.01,90.94,90.95,62900.0,70.0898,70.1206,70.0667,70.0744,62900.0
2013-12-12 13:10:00,90.95,90.98,90.95,90.96,17800.0,70.0744,70.0975,70.0744,70.0821,17800.0
2013-12-12 13:15:00,90.95,91.02,90.95,91.01,36700.0,70.0744,70.1283,70.0744,70.1206,36700.0
2013-12-12 13:20:00,91.02,91.05,91.02,91.03,6300.0,70.1283,70.1514,70.1283,70.136,6300.0
2013-12-12 13:25:00,91.03,91.03,91.0,91.02,5900.0,70.136,70.136,70.1129,70.1283,5900.0
2013-12-12 13:30:00,91.03,91.05,91.0,91.01,7700.0,70.136,70.1514,70.1129,70.1206,7700.0
2013-12-12 13:35:00,91.01,91.06,91.01,91.06,17700.0,70.1206,70.1591,70.1206,70.1591,17700.0
2013-12-12 13:40:00,91.06,91.09,91.06,91.08,7800.0,70.1591,70.1823,70.1591,70.1746,7800.0
2013-12-12 13:45:00,91.09,91.11,91.07,91.07,9500.0,70.1823,70.1977,70.1668,70.1668,9500.0
2013-12-12 13:50:00,91.06,91.06,91.05,91.05,3500.0,70.1591,70.1591,70.1514,70.1514,3500.0
2013-12-12 13:55:00,91.05,91.07,91.03,91.07,15400.0,70.1514,70.1668,70.136,70.1668,15400.0
2013-12-12 14:00:00,91.07,91.14,91.07,91.13,8400.0,70.1668,70.2208,70.1668,70.2131,8400.0
2013-12-12 14:05:00,91.12,91.2,91.11,91.18,13800.0,70.2054,70.267,70.1977,70.2516,13800.0
2013-12-12 14:10:00,91.18,91.23,91.18,91.21,12600.0,70.2516,70.2901,70.2516,70.2747,12600.0
2013-12-12 14:15:00,91.2,91.23,91.18,91.21,38600.0,70.267,70.2901,70.2516,70.2747,38600.0
2013-12-12 14:20:00,91.2,91.26,91.2,91.26,40200.0,70.267,70.3132,70.267,70.3132,40200.0
2013-12-12 14:25:00,91.26,91.29,91.24,91.24,31700.0,70.3132,70.3363,70.2978,70.2978,31700.0
2013-12-12 14:30:00,91.25,91.28,91.25,91.26,17500.0,70.3055,70.3286,70.3055,70.3132,17500.0
2013-12-12 14:35:00,91.26,91.26,91.18,91.2,13400.0,70.3132,70.3132,70.2516,70.267,13400.0
2013-12-12 14:40:00,91.21,91.24,91.18,91.23,14100.0,70.2747,70.2978,70.2516,70.2901,14100.0
2013-12-12 14:45:00,91.23,91.24,91.17,91.19,16300.0,70.2901,70.2978,70.2439,70.2593,16300.0
2013-12-12 14:50:00,91.18,91.33,91.17,91.31,38900.0,70.2516,70.3672,70.2439,70.3518,38900.0
2013-12-12 14:55:00,91.3,91.35,91.3,91.3,11900.0,70.3441,70.3826,70.3441,70.3441,11900.0
2013-12-12 15:00:00,91.3,91.31,91.24,91.25,18400.0,70.3441,70.3518,70.2978,70.3055,18400.0
2013-12-12 15:05:00,91.25,91.26,91.18,91.22,27100.0,70.3055,70.3132,70.2516,70.2824,27100.0
2013-12-12 15:10:00,91.21,91.24,91.17,91.18,25600.0,70.2747,70.2978,70.2439,70.2516,25600.0
2013-12-12 15:15:00,91.18,91.2,91.14,91.19,24600.0,70.2516,70.267,70.2208,70.2593,24600.0
2013-12-12 15:20:00,91.18,91.3,91.18,91.29,32000.0,70.2516,70.3441,70.2516,70.3363,32000.0
2013-12-12 15:25:00,91.29,91.31,91.28,91.28,29500.0,70.3363,70.3518,70.3286,70.3286,29500.0
2013-12-12 15:30:00,91.28,91.32,91.27,91.32,19100.0,70.3286,70.3595,70.3209,70.3595,19100.0
2013-12-12 15:35:00,91.3,91.31,91.17,91.17,29700.0,70.3441,70.3518,70.2439,70.2439,29700.0
2013-12-12 15:40:00,91.17,91.18,91.11,91.12,150100.0,70.2439,70.2516,70.1977,70.2054,150100.0
2013-12-12 15:45:00,91.12,91.12,91.06,91.08,47100.0,70.2054,70.2054,70.1591,70.1746,47100.0
2013-12-12 15:50:00,91.07,91.08,91.02,91.02,25800.0,70.1668,70.1746,70.1283,70.1283,25800.0
2013-12-12 15:55:00,91.01,91.05,90.96,91.03,75500.0,70.1206,70.1514,70.0821,70.136,75500.0
2013-12-13 09:30:00,91.2,91.21,91.05,91.21,9000.0,70.267,70.2747,70.1514,70.2747,9000.0
2013-12-13 09:35:00,91.19,91.26,91.19,91.2,16500.0,70.2593,70.3132,70.2593,70.267,16500.0
2013-12-13 09:40:00,91.19,91.22,91.09,91.12,9500.0,70.2593,70.2824,70.1823,70.2054,9500.0
2013-12-13 09:45:00,91.08,91.13,91.05,91.07,13700.0,70.1746,70.2131,70.1514,70.1668,13700.0
2013-12-13 09:50:00,91.08,91.08,90.99,91.0,17200.0,70.1746,70.1746,70.1052,70.1129,17200.0
2013-12-13 09:55:00,90.98,91.07,90.96,90.96,7800.0,70.0975,70.1668,70.0821,70.0821,7800.0
2013-12-13 10:00:00,90.97,91.06,90.97,91.04,7600.0,70.0898,70.1591,70.0898,70.1437,7600.0
2013-12-13 10:05:00,91.05,91.08,91.03,91.05,11100.0,70.1514,70.1746,70.136,70.1514,11100.0
2013-12-13 10:10:00,91.05,91.06,90.98,91.0,19500.0,70.1514,70.1591,70.0975,70.1129,19500.0
2013-12-13 10:15:00,90.99,91.03,90.87,90.9,9000.0,70.1052,70.136,70.0128,70.0359,9000.0
2013-12-13 10:20:00,90.88,90.94,90.83,90.89,12000.0,70.0205,70.0667,69.9819,70.0282,12000.0
2013-12-13 10:25:00,90.87,90.96,90.85,90.94,10200.0,70.0128,70.0821,69.9973,70.0667,10200.0
2013-12-13 10:30:00,90.96,91.05,90.95,91.02,9100.0,70.0821,70.1514,70.0744,70.1283,9100.0
2013-12-13 10:35:00,91.03,91.06,91.01,91.05,22800.0,70.136,70.1591,70.1206,70.1514,22800.0
2013-12-13 10:40:00,91.06,91.07,90.98,90.99,11200.0,70.1591,70.1668,70.0975,70.1052,11200.0
2013-12-13 10:45:00,90.99,91.05,90.97,90.97,7800.0,70.1052,70.1514,70.0898,70.0898,7800.0
2013-12-13 10:50:00,90.98,91.04,90.97,91.03,8200.0,70.0975,70.1437,70.0898,70.136,8200.0
2013-12-13 10:55:00,91.03,91.05,90.98,91.0,8400.0,70.136,70.1514,70.0975,70.1129,8400.0
2013-12-13 11:00:00,90.99,91.02,90.88,90.9,8900.0,70.1052,70.1283,70.0205,70.0359,8900.0
2013-12-13 11:05:00,90.91,90.92,90.88,90.91,5200.0,70.0436,70.0513,70.0205,70.0436,5200.0
2013-12-13 11:10:00,90.89,90.94,90.88,90.91,38500.0,70.0282,70.0667,70.0205,70.0436,38500.0
2013-12-13 11:15:00,90.9,91.01,90.89,91.01,39100.0,70.0359,70.1206,70.0282,70.1206,39100.0
2013-12-13 11:20:00,91.0,91.0,90.93,90.95,19200.0,70.1129,70.1129,70.059,70.0744,19200.0
2013-12-13 11:25:00,90.97,91.01,90.91,90.91,9200.0,70.0898,70.1206,70.0436,70.0436,9200.0
2013-12-13 11:30:00,90.91,90.95,90.88,90.93,14400.0,70.0436,70.0744,70.0205,70.059,14400.0
2013-12-13 11:35:00,90.93,90.94,90.9,90.94,30200.0,70.059,70.0667,70.0359,70.0667,30200.0
2013-12-13 11:40:00,90.95,90.98,90.95,90.97,18900.0,70.0744,70.0975,70.0744,70.0898,18900.0
2013-12-13 11:45:00,90.98,91.01,90.93,90.95,26600.0,70.0975,70.1206,70.059,70.0744,26600.0
2013-12-13 11:50:00,90.95,90.98,90.94,90.97,4900.0,70.0744,70.0975,70.0667,70.0898,4900.0
2013-12-13 11:55:00,90.99,91.01,90.96,91.01,24100.0,70.1052,70.1206,70.0821,70.1206,24100.0
2013-12-13 12:00:00,91.0,91.01,90.98,90.98,23900.0,70.1129,70.1206,70.0975,70.0975,23900.0
2013-12-13 12:05:00,90.99,90.99,90.93,90.95,17300.0,70.1052,70.1052,70.059,70.0744,17300.0
2013-12-13 12:10:00,90.95,91.0,90.94,90.99,8900.0,70.0744,70.1129,70.0667,70.1052,8900.0
2013-12-13 12:15:00,90.99,91.03,90.98,91.03,15500.0,70.1052,70.136,70.0975,70.136,15500.0
2013-12-13 12:20:00,91.04,91.11,91.04,91.09,15100.0,70.1437,70.1977,70.1437,70.1823,15100.0
2013-12-13 12:25:00,91.1,91.14,91.09,91.13,9100.0,70.19,70.2208,70.1823,70.2131,9100.0
2013-12-13 12:30:00,91.13,91.14,91.1,91.11,7400.0,70.2131,70.2208,70.19,70.1977,7400.0
2013-12-13 12:35:00,91.11,91.14,91.11,91.14,8900.0,70.1977,70.2208,70.1977,70.2208,8900.0
2013-12-13 12:40:00,91.14,91.14,91.11,91.11,6100.0,70.2208,70.2208,70.1977,70.1977,6100.0
2013-12-13 12:45:00,91.12,91.12,91.09,91.1,12200.0,70.2054,70.2054,70.1823,70.19,12200.0
2013-12-13 12:50:00,91.09,91.1,91.07,91.1,5700.0,70.1823,70.19,70.1668,70.19,5700.0
2013-12-13 12:55:00,91.11,91.12,91.1,91.12,2500.0,70.1977,70.2054,70.19,70.2054,2500.0
2013-12-13 13:00:00,91.11,91.14,91.1,91.14,4300.0,70.1977,70.2208,70.19,70.2208,4300.0
2013-12-13 13:05:00,91.14,91.16,91.12,91.12,4900.0,70.2208,70.2362,70.2054,70.2054,4900.0
2013-12-13 13:10:00,91.12,91.15,91.1,91.15,64100.0,70.2054,70.2285,70.19,70.2285,64100.0
2013-12-13 13:15:00,91.14,91.15,91.13,91.15,6800.0,70.2208,70.2285,70.2131,70.2285,6800.0
2013-12-13 13:20:00,91.13,91.16,91.11,91.14,17500.0,70.2131,70.2362,70.1977,70.2208,17500.0
2013-12-13 13:25:00,91.13,91.16,91.12,91.15,5800.0,70.2131,70.2362,70.2054,70.2285,5800.0
2013-12-13 13:30:00,91.16,91.2,91.14,91.2,19900.0,70.2362,70.267,70.2208,70.267,19900.0
2013-12-13 13:35:00,91.2,91.2,91.17,91.18,7000.0,70.267,70.267,70.2439,70.2516,7000.0
2013-12-13 13:40:00,91.17,91.18,91.13,91.13,20900.0,70.2439,70.2516,70.2131,70.2131,20900.0
2013-12-13 13:45:00,91.14,91.18,91.14,91.18,6100.0,70.2208,70.2516,70.2208,70.2516,6100.0
2013-12-13 13:50:00,91.19,91.19,91.16,91.17,3400.0,70.2593,70.2593,70.2362,70.2439,3400.0
2013-12-13 13:55:00,91.17,91.18,91.12,91.13,12700.0,70.2439,70.2516,70.2054,70.2131,12700.0
2013-12-13 14:00:00,91.12,91.12,91.04,91.05,13500.0,70.2054,70.2054,70.1437,70.1514,13500.0
2013-12-13 14:05:00,91.03,91.03,90.98,91.02,25000.0,70.136,70.136,70.0975,70.1283,25000.0
2013-12-13 14:10:00,91.02,91.03,90.91,90.93,18200.0,70.1283,70.136,70.0436,70.059,18200.0
2013-12-13 14:15:00,90.93,90.96,90.93,90.95,4000.0,70.059,70.0821,70.059,70.0744,4000.0
2013-12-13 14:20:00,90.95,90.96,90.89,90.9,8500.0,70.0744,70.0821,70.0282,70.0359,8500.0
2013-12-13 14:25:00,90.89,90.94,90.88,90.92,3600.0,70.0282,70.0667,70.0205,70.0513,3600.0
2013-12-13 14:30:00,90.93,90.97,90.92,90.97,3500.0,70.059,70.0898,70.0513,70.0898,3500.0
2013-12-13 14:35:00,90.98,90.98,90.95,90.97,5900.0,70.0975,70.0975,70.0744,70.0898,5900.0
2013-12-13 14:40:00,90.98,90.99,90.96,90.97,5500.0,70.0975,70.1052,70.0821,70.0898,5500.0
2013-12-13 14:45:00,90.98,91.03,90.98,91.03,19200.0,70.0975,70.136,70.0975,70.136,19200.0
2013-12-13 14:50:00,91.01,91.06,91.0,91.05,14700.0,70.1206,70.1591,70.1129,70.1514,14700.0
2013-12-13 14:55:00,91.06,91.1,91.04,91.09,16100.0,70.1591,70.19,70.1437,70.1823,16100.0
2013-12-13 15:00:00,91.09,91.14,91.09,91.1,7400.0,70.1823,70.2208,70.1823,70.19,7400.0
2013-12-13 15:05:00,91.1,91.12,91.08,91.09,12600.0,70.19,70.2054,70.1746,70.1823,12600.0
2013-12-13 15:10:00,91.09,91.14,91.09,91.13,51800.0,70.1823,70.2208,70.1823,70.2131,51800.0
2013-12-13 15:15:00,91.12,91.17,91.12,91.16,21600.0,70.2054,70.2439,70.2054,70.2362,21600.0
2013-12-13 15:20:00,91.17,91.2,91.16,91.2,84200.0,70.2439,70.267,70.2362,70.267,84200.0
2013-12-13 15:25:00,91.2,91.24,91.19,91.21,58300.0,70.267,70.2978,70.2593,70.2747,58300.0
2013-12-13 15:30:00,91.22,91.26,91.15,91.18,43800.0,70.2824,70.3132,70.2285,70.2516,43800.0
2013-12-13 15:35:00,91.17,91.18,91.07,91.07,16800.0,70.2439,70.2516,70.1668,70.1668,16800.0
2013-12-13 15:40:00,91.07,91.17,91.06,91.17,32400.0,70.1668,70.2439,70.1591,70.2439,32400.0
2013-12-13 15:45:00,91.18,91.18,91.13,91.15,30400.0,70.2516,70.2516,70.2131,70.2285,30400.0
2013-12-13 15:50:00,91.15,91.17,91.1,91.12,32400.0,70.2285,70.2439,70.19,70.2054,32400.0
2013-12-13 15:55:00,91.11,91.12,91.03,91.03,51000.0,70.1977,70.2054,70.136,70.136,51000.0
2013-12-16 09:30:00,91.55,91.73,91.47,91.72,20700.0,70.5367,70.6754,70.475,70.6677,20700.0
2013-12-16 09:35:00,91.76,91.9,91.74,91.82,41800.0,70.6985,70.8063,70.6831,70.7447,41800.0
2013-12-16 09:40:00,91.86,91.86,91.77,91.79,3600.0,70.7755,70.7755,70.7062,70.7216,3600.0
2013-12-16 09:45:00,91.85,91.92,91.84,91.84,22900.0,70.7678,70.8217,70.7601,70.7601,22900.0
2013-12-16 09:50:00,91.84,91.91,91.83,91.86,44600.0,70.7601,70.814,70.7524,70.7755,44600.0
2013-12-16 09:55:00,91.86,91.9,91.83,91.86,34200.0,70.7755,70.8063,70.7524,70.7755,34200.0
2013-12-16 10:00:00,91.87,91.91,91.84,91.87,26300.0,70.7832,70.814,70.7601,70.7832,26300.0
2013-12-16 10:05:00,91.86,91.87,91.81,91.82,22000.0,70.7755,70.7832,70.737,70.7447,22000.0
2013-12-16 10:10:00,91.82,91.86,91.77,91.77,17000.0,70.7447,70.7755,70.7062,70.7062,17000.0
2013-12-16 10:15:00,91.79,91.8,91.74,91.76,7200.0,70.7216,70.7293,70.6831,70.6985,7200.0
2013-12-16 10:20:00,91.77,91.78,91.73,91.75,21900.0,70.7062,70.7139,70.6754,70.6908,21900.0
2013-12-16 10:25:00,91.75,91.79,91.72,91.79,9100.0,70.6908,70.7216,70.6677,70.7216,9100.0
2013-12-16 10:30:00,91.77,91.78,91.67,91.71,43900.0,70.7062,70.7139,70.6291,70.6599,43900.0
2013-12-16 10:35:00,91.72,91.73,91.65,91.66,90800.0,70.6677,70.6754,70.6137,70.6214,90800.0
2013-12-16 10:40:00,91.66,91.68,91.65,91.68,19000.0,70.6214,70.6368,70.6137,70.6368,19000.0
2013-12-16 10:45:00,91.7,91.71,91.67,91.67,21100.0,70.6522,70.6599,70.6291,70.6291,21100.0
2013-12-16 10:50:00,91.68,91.73,91.66,91.73,25300.0,70.6368,70.6754,70.6214,70.6754,25300.0
2013-12-16 10:55:00,91.73,91.74,91.68,91.7,16200.0,70.6754,70.6831,70.6368,70.6522,16200.0
2013-12-16 11:00:00,91.7,91.7,91.61,91.62,5400.0,70.6522,70.6522,70.5829,70.5906,5400.0
2013-12-16 11:05:00,91.62,91.64,91.61,91.64,6900.0,70.5906,70.606,70.5829,70.606,6900.0
2013-12-16 11:10:00,91.64,91.74,91.63,91.71,25500.0,70.606,70.6831,70.5983,70.6599,25500.0
2013-12-16 11:15:00,91.71,91.72,91.65,91.65,8600.0,70.6599,70.6677,70.6137,70.6137,8600.0
2013-12-16 11:20:00,91.66,91.7,91.64,91.69,26300.0,70.6214,70.6522,70.606,70.6445,26300.0
2013-12-16 11:25:00,91.69,91.71,91.67,91.7,14600.0,70.6445,70.6599,70.6291,70.6522,14600.0
2013-12-16 11:30:00,91.7,91.71,91.66,91.69,9300.0,70.6522,70.6599,70.6214,70.6445,9300.0
2013-12-16 11:35:00,91.69,91.7,91.62,91.65,10400.0,70.6445,70.6522,70.5906,70.6137,10400.0
2013-12-16 11:40:00,91.65,91.69,91.63,91.69,17300.0,70.6137,70.6445,70.5983,70.6445,17300.0
2013-12-16 11:45:00,91.68,91.73,91.66,91.69,13600.0,70.6368,70.6754,70.6214,70.6445,13600.0
2013-12-16 11:50:00,91.69,91.73,91.68,91.69,4600.0,70.6445,70.6754,70.6368,70.6445,4600.0
2013-12-16 11:55:00,91.69,91.73,91.69,91.73,4600.0,70.6445,70.6754,70.6445,70.6754,4600.0
2013-12-16 12:00:00,91.72,91.73,91.65,91.66,23700.0,70.6677,70.6754,70.6137,70.6214,23700.0
2013-12-16 12:05:00,91.66,91.7,91.65,91.7,35600.0,70.6214,70.6522,70.6137,70.6522,35600.0
2013-12-16 12:10:00,91.7,91.7,91.63,91.65,8800.0,70.6522,70.6522,70.5983,70.6137,8800.0
2013-12-16 12:15:00,91.64,91.67,91.63,91.63,6500.0,70.606,70.6291,70.5983,70.5983,6500.0
2013-12-16 12:20:00,91.64,91.65,91.6,91.65,4800.0,70.606,70.6137,70.5752,70.6137,4800.0
2013-12-16 12:25:00,91.65,91.67,91.63,91.65,8600.0,70.6137,70.6291,70.5983,70.6137,8600.0
2013-12-16 12:30:00,91.65,91.67,91.64,91.66,6600.0,70.6137,70.6291,70.606,70.6214,6600.0
2013-12-16 12:35:00,91.67,91.7,91.66,91.66,51300.0,70.6291,70.6522,70.6214,70.6214,51300.0
2013-12-16 12:40:00,91.67,91.69,91.66,91.69,2900.0,70.6291,70.6445,70.6214,70.6445,2900.0
2013-12-16 12:45:00,91.7,91.7,91.64,91.66,3800.0,70.6522,70.6522,70.606,70.6214,3800.0
2013-12-16 12:50:00,91.66,91.7,91.64,91.66,6800.0,70.6214,70.6522,70.606,70.6214,6800.0
2013-12-16 12:55:00,91.65,91.66,91.62,91.63,4100.0,70.6137,70.6214,70.5906,70.5983,4100.0
2013-12-16 13:00:00,91.63,91.64,91.56,91.56,12900.0,70.5983,70.606,70.5444,70.5444,12900.0
2013-12-16 13:05:00,91.55,91.6,91.52,91.59,6300.0,70.5367,70.5752,70.5136,70.5675,6300.0
2013-12-16 13:10:00,91.59,91.61,91.57,91.57,19700.0,70.5675,70.5829,70.5521,70.5521,19700.0
2013-12-16 13:15:00,91.56,91.58,91.55,91.56,6000.0,70.5444,70.5598,70.5367,70.5444,6000.0
2013-12-16 13:20:00,91.57,91.61,91.52,91.61,18900.0,70.5521,70.5829,70.5136,70.5829,18900.0
2013-12-16 13:25:00,91.62,91.66,91.61,91.63,3900.0,70.5906,70.6214,70.5829,70.5983,3900.0
2013-12-16 13:30:00,91.63,91.64,91.61,91.63,5100.0,70.5983,70.606,70.5829,70.5983,5100.0
2013-12-16 13:35:00,91.63,91.64,91.61,91.61,7800.0,70.5983,70.606,70.5829,70.5829,7800.0
2013-12-16 13:40:00,91.61,91.64,91.57,91.64,3100.0,70.5829,70.606,70.5521,70.606,3100.0
2013-12-16 13:45:00,91.63,91.65,91.59,91.65,12800.0,70.5983,70.6137,70.5675,70.6137,12800.0
2013-12-16 13:50:00,91.65,91.7,91.64,91.69,47800.0,70.6137,70.6522,70.606,70.6445,47800.0
2013-12-16 13:55:00,91.71,91.74,91.7,91.73,46200.0,70.6599,70.6831,70.6522,70.6754,46200.0
2013-12-16 14:00:00,91.72,91.79,91.72,91.77,7800.0,70.6677,70.7216,70.6677,70.7062,7800.0
2013-12-16 14:05:00,91.78,91.82,91.77,91.77,10100.0,70.7139,70.7447,70.7062,70.7062,10100.0
2013-12-16 14:10:00,91.77,91.81,91.76,91.81,4000.0,70.7062,70.737,70.6985,70.737,4000.0
2013-12-16 14:15:00,91.81,91.81,91.75,91.75,7300.0,70.737,70.737,70.6908,70.6908,7300.0
2013-12-16 14:20:00,91.74,91.77,91.74,91.77,3400.0,70.6831,70.7062,70.6831,70.7062,3400.0
2013-12-16 14:25:00,91.77,91.77,91.74,91.75,6400.0,70.7062,70.7062,70.6831,70.6908,6400.0
2013-12-16 14:30:00,91.77,91.78,91.7,91.7,17700.0,70.7062,70.7139,70.6522,70.6522,17700.0
2013-12-16 14:35:00,91.7,91.73,91.69,91.72,7700.0,70.6522,70.6754,70.6445,70.6677,7700.0
2013-12-16 14:40:00,91.72,91.75,91.72,91.75,17000.0,70.6677,70.6908,70.6677,70.6908,17000.0
2013-12-16 14:45:00,91.74,91.75,91.71,91.71,19600.0,70.6831,70.6908,70.6599,70.6599,19600.0
2013-12-16 14:50:00,91.71,91.75,91.71,91.73,10700.0,70.6599,70.6908,70.6599,70.6754,10700.0
2013-12-16 14:55:00,91.73,91.76,91.72,91.74,20900.0,70.6754,70.6985,70.6677,70.6831,20900.0
2013-12-16 15:00:00,91.75,91.76,91.7,91.73,25700.0,70.6908,70.6985,70.6522,70.6754,25700.0
2013-12-16 15:05:00,91.73,91.74,91.71,91.73,13100.0,70.6754,70.6831,70.6599,70.6754,13100.0
2013-12-16 15:10:00,91.73,91.76,91.73,91.74,7300.0,70.6754,70.6985,70.6754,70.6831,7300.0
2013-12-16 15:15:00,91.74,91.75,91.71,91.75,9500.0,70.6831,70.6908,70.6599,70.6908,9500.0
2013-12-16 15:20:00,91.75,91.75,91.66,91.67,15800.0,70.6908,70.6908,70.6214,70.6291,15800.0
2013-12-16 15:25:00,91.66,91.69,91.66,91.69,4900.0,70.6214,70.6445,70.6214,70.6445,4900.0
2013-12-16 15:30:00,91.7,91.7,91.66,91.66,41700.0,70.6522,70.6522,70.6214,70.6214,41700.0
2013-12-16 15:35:00,91.66,91.7,91.66,91.7,13800.0,70.6214,70.6522,70.6214,70.6522,13800.0
2013-12-16 15:40:00,91.69,91.74,91.68,91.73,36000.0,70.6445,70.6831,70.6368,70.6754,36000.0
2013-12-16 15:45:00,91.73,91.74,91.7,91.7,27400.0,70.6754,70.6831,70.6522,70.6522,27400.0
2013-12-16 15:50:00,91.7,91.72,91.67,91.68,33900.0,70.6522,70.6677,70.6291,70.6368,33900.0
2013-12-16 15:55:00,91.68,91.68,91.63,91.65,112900.0,70.6368,70.6368,70.5983,70.6137,112900.0
2013-12-17 09:30:00,91.67,91.75,91.55,91.55,23300.0,70.6291,70.6908,70.5367,70.5367,23300.0
2013-12-17 09:35:00,91.53,91.55,91.44,91.44,6700.0,70.5213,70.5367,70.4519,70.4519,6700.0
2013-12-17 09:40:00,91.43,91.46,91.35,91.44,18100.0,70.4442,70.4673,70.3826,70.4519,18100.0
2013-12-17 09:45:00,91.42,91.47,91.4,91.44,38300.0,70.4365,70.475,70.4211,70.4519,38300.0
2013-12-17 09:50:00,91.43,91.44,91.34,91.42,15000.0,70.4442,70.4519,70.3749,70.4365,15000.0
2013-12-17 09:55:00,91.42,91.57,91.42,91.55,20000.0,70.4365,70.5521,70.4365,70.5367,20000.0
2013-12-17 10:00:00,91.52,91.57,91.5,91.52,9400.0,70.5136,70.5521,70.4981,70.5136,9400.0
2013-12-17 10:05:00,91.5,91.55,91.48,91.52,13600.0,70.4981,70.5367,70.4827,70.5136,13600.0
2013-12-17 10:10:00,91.54,91.58,91.44,91.58,9900.0,70.529,70.5598,70.4519,70.5598,9900.0
2013-12-17 10:15:00,91.56,91.56,91.45,91.45,11800.0,70.5444,70.5444,70.4596,70.4596,11800.0
2013-12-17 10:20:00,91.45,91.49,91.44,91.48,11900.0,70.4596,70.4904,70.4519,70.4827,11900.0
2013-12-17 10:25:00,91.48,91.49,91.43,91.43,12900.0,70.4827,70.4904,70.4442,70.4442,12900.0
2013-12-17 10:30:00,91.41,91.42,91.37,91.41,6700.0,70.4288,70.4365,70.398,70.4288,6700.0
2013-12-17 10:35:00,91.4,91.48,91.4,91.46,128400.0,70.4211,70.4827,70.4211,70.4673,128400.0
2013-12-17 10:40:00,91.47,91.48,91.43,91.44,24300.0,70.475,70.4827,70.4442,70.4519,24300.0
2013-12-17 10:45:00,91.45,91.45,91.24,91.26,16800.0,70.4596,70.4596,70.2978,70.3132,16800.0
2013-12-17 10:50:00,91.26,91.27,91.2,91.23,10400.0,70.3132,70.3209,70.267,70.2901,10400.0
2013-12-17 10:55:00,91.23,91.24,91.19,91.23,14000.0,70.2901,70.2978,70.2593,70.2901,14000.0
2013-12-17 11:00:00,91.24,91.24,91.16,91.2,15200.0,70.2978,70.2978,70.2362,70.267,15200.0
2013-12-17 11:05:00,91.2,91.26,91.2,91.24,2400.0,70.267,70.3132,70.267,70.2978,2400.0
2013-12-17 11:10:00,91.22,91.26,91.19,91.26,7500.0,70.2824,70.3132,70.2593,70.3132,7500.0
2013-12-17 11:15:00,91.24,91.25,91.21,91.23,24900.0,70.2978,70.3055,70.2747,70.2901,24900.0
2013-12-17 11:20:00,91.25,91.26,91.22,91.24,10800.0,70.3055,70.3132,70.2824,70.2978,10800.0
2013-12-17 11:25:00,91.24,91.25,91.14,91.15,52700.0,70.2978,70.3055,70.2208,70.2285,52700.0
2013-12-17 11:30:00,91.19,91.2,91.14,91.17,37000.0,70.2593,70.267,70.2208,70.2439,37000.0
2013-12-17 11:35:00,91.15,91.23,91.15,91.23,26100.0,70.2285,70.2901,70.2285,70.2901,26100.0
2013-12-17 11:40:00,91.23,91.24,91.19,91.22,25800.0,70.2901,70.2978,70.2593,70.2824,25800.0
2013-12-17 11:45:00,91.23,91.28,91.19,91.27,8800.0,70.2901,70.3286,70.2593,70.3209,8800.0
2013-12-17 11:50:00,91.27,91.3,91.26,91.28,12400.0,70.3209,70.3441,70.3132,70.3286,12400.0
2013-12-17 11:55:00,91.29,91.29,91.25,91.28,12000.0,70.3363,70.3363,70.3055,70.3286,12000.0
2013-12-17 12:00:00,91.28,91.28,91.25,91.28,21800.0,70.3286,70.3286,70.3055,70.3286,21800.0
2013-12-17 12:05:00,91.27,91.28,91.26,91.28,8600.0,70.3209,70.3286,70.3132,70.3286,8600.0
2013-12-17 12:10:00,91.25,91.32,91.23,91.31,11100.0,70.3055,70.3595,70.2901,70.3518,11100.0
2013-12-17 12:15:00,91.32,91.35,91.31,91.33,24500.0,70.3595,70.3826,70.3518,70.3672,24500.0
2013-12-17 12:20:00,91.33,91.34,91.3,91.33,18300.0,70.3672,70.3749,70.3441,70.3672,18300.0
2013-12-17 12:25:00,91.34,91.34,91.29,91.31,6300.0,70.3749,70.3749,70.3363,70.3518,6300.0
2013-12-17 12:30:00,91.32,91.34,91.31,91.32,4500.0,70.3595,70.3749,70.3518,70.3595,4500.0
2013-12-17 12:35:00,91.3,91.33,91.28,91.3,6100.0,70.3441,70.3672,70.3286,70.3441,6100.0
2013-12-17 12:40:00,91.29,91.33,91.29,91.33,9100.0,70.3363,70.3672,70.3363,70.3672,9100.0
2013-12-17 12:45:00,91.32,91.35,91.32,91.35,5400.0,70.3595,70.3826,70.3595,70.3826,5400.0
2013-12-17 12:50:00,91.36,91.4,91.36,91.39,7900.0,70.3903,70.4211,70.3903,70.4134,7900.0
2013-12-17 12:55:00,91.38,91.41,91.38,91.4,9300.0,70.4057,70.4288,70.4057,70.4211,9300.0
2013-12-17 13:00:00,91.39,91.41,91.39,91.41,3600.0,70.4134,70.4288,70.4134,70.4288,3600.0
2013-12-17 13:05:00,91.41,91.42,91.36,91.37,4600.0,70.4288,70.4365,70.3903,70.398,4600.0
2013-12-17 13:10:00,91.37,91.4,91.35,91.36,4900.0,70.398,70.4211,70.3826,70.3903,4900.0
2013-12-17 13:15:00,91.35,91.39,91.35,91.39,3100.0,70.3826,70.4134,70.3826,70.4134,3100.0
2013-12-17 13:20:00,91.39,91.4,91.38,91.38,12100.0,70.4134,70.4211,70.4057,70.4057,12100.0
2013-12-17 13:25:00,91.37,91.41,91.37,91.4,7000.0,70.398,70.4288,70.398,70.4211,7000.0
2013-12-17 13:30:00,91.41,91.42,91.39,91.42,21000.0,70.4288,70.4365,70.4134,70.4365,21000.0
2013-12-17 13:35:00,91.42,91.43,91.4,91.41,9500.0,70.4365,70.4442,70.4211,70.4288,9500.0
2013-12-17 13:40:00,91.4,91.42,91.36,91.37,6500.0,70.4211,70.4365,70.3903,70.398,6500.0
2013-12-17 13:45:00,91.37,91.38,91.33,91.34,8800.0,70.398,70.4057,70.3672,70.3749,8800.0
2013-12-17 13:50:00,91.33,91.35,91.33,91.35,4600.0,70.3672,70.3826,70.3672,70.3826,4600.0
2013-12-17 13:55:00,91.34,91.39,91.34,91.37,8200.0,70.3749,70.4134,70.3749,70.398,8200.0
2013-12-17 14:00:00,91.38,91.4,91.36,91.4,3300.0,70.4057,70.4211,70.3903,70.4211,3300.0
2013-12-17 14:05:00,91.39,91.51,91.39,91.51,5800.0,70.4134,70.5059,70.4134,70.5059,5800.0
2013-12-17 14:10:00,91.51,91.58,91.51,91.52,15100.0,70.5059,70.5598,70.5059,70.5136,15100.0
2013-12-17 14:15:00,91.52,91.53,91.5,91.5,4200.0,70.5136,70.5213,70.4981,70.4981,4200.0
2013-12-17 14:20:00,91.51,91.58,91.51,91.56,9900.0,70.5059,70.5598,70.5059,70.5444,9900.0
2013-12-17 14:25:00,91.56,91.56,91.52,91.53,12100.0,70.5444,70.5444,70.5136,70.5213,12100.0
2013-12-17 14:30:00,91.53,91.53,91.47,91.48,9300.0,70.5213,70.5213,70.475,70.4827,9300.0
2013-12-17 14:35:00,91.49,91.49,91.4,91.4,18300.0,70.4904,70.4904,70.4211,70.4211,18300.0
2013-12-17 14:40:00,91.41,91.44,91.41,91.43,47700.0,70.4288,70.4519,70.4288,70.4442,47700.0
2013-12-17 14:45:00,91.44,91.46,91.44,91.45,37800.0,70.4519,70.4673,70.4519,70.4596,37800.0
2013-12-17 14:50:00,91.45,91.45,91.38,91.41,13700.0,70.4596,70.4596,70.4057,70.4288,13700.0
2013-12-17 14:55:00,91.4,91.42,91.38,91.42,35500.0,70.4211,70.4365,70.4057,70.4365,35500.0
2013-12-17 15:00:00,91.42,91.47,91.41,91.43,8700.0,70.4365,70.475,70.4288,70.4442,8700.0
2013-12-17 15:05:00,91.43,91.47,91.42,91.46,16100.0,70.4442,70.475,70.4365,70.4673,16100.0
2013-12-17 15:10:00,91.46,91.49,91.46,91.48,13800.0,70.4673,70.4904,70.4673,70.4827,13800.0
2013-12-17 15:15:00,91.48,91.49,91.47,91.49,16500.0,70.4827,70.4904,70.475,70.4904,16500.0
2013-12-17 15:20:00,91.49,91.51,91.48,91.49,34400.0,70.4904,70.5059,70.4827,70.4904,34400.0
2013-12-17 15:25:00,91.48,91.48,91.46,91.48,12200.0,70.4827,70.4827,70.4673,70.4827,12200.0
2013-12-17 15:30:00,91.48,91.52,91.42,91.42,25700.0,70.4827,70.5136,70.4365,70.4365,25700.0
2013-12-17 15:35:00,91.43,91.43,91.4,91.42,19800.0,70.4442,70.4442,70.4211,70.4365,19800.0
2013-12-17 15:40:00,91.42,91.42,91.37,91.38,15600.0,70.4365,70.4365,70.398,70.4057,15600.0
2013-12-17 15:45:00,91.37,91.42,91.36,91.4,27100.0,70.398,70.4365,70.3903,70.4211,27100.0
2013-12-17 15:50:00,91.39,91.4,91.35,91.39,37600.0,70.4134,70.4211,70.3826,70.4134,37600.0
2013-12-17 15:55:00,91.4,91.41,91.33,91.35,60800.0,70.4211,70.4288,70.3672,70.3826,60800.0
2013-12-18 09:30:00,91.57,91.57,91.4,91.47,22200.0,70.5521,70.5521,70.4211,70.475,22200.0
2013-12-18 09:35:00,91.46,91.59,91.46,91.55,15600.0,70.4673,70.5675,70.4673,70.5367,15600.0
2013-12-18 09:40:00,91.54,91.6,91.51,91.58,5500.0,70.529,70.5752,70.5059,70.5598,5500.0
2013-12-18 09:45:00,91.55,91.62,91.55,91.61,14400.0,70.5367,70.5906,70.5367,70.5829,14400.0
2013-12-18 09:50:00,91.61,91.63,91.46,91.53,14900.0,70.5829,70.5983,70.4673,70.5213,14900.0
2013-12-18 09:55:00,91.53,91.57,91.52,91.57,3000.0,70.5213,70.5521,70.5136,70.5521,3000.0
2013-12-18 10:00:00,91.55,91.58,91.51,91.57,11500.0,70.5367,70.5598,70.5059,70.5521,11500.0
2013-12-18 10:05:00,91.57,91.59,91.56,91.59,18000.0,70.5521,70.5675,70.5444,70.5675,18000.0
2013-12-18 10:10:00,91.6,91.61,91.58,91.6,15400.0,70.5752,70.5829,70.5598,70.5752,15400.0
2013-12-18 10:15:00,91.6,91.61,91.58,91.58,10200.0,70.5752,70.5829,70.5598,70.5598,10200.0
2013-12-18 10:20:00,91.57,91.58,91.54,91.55,8200.0,70.5521,70.5598,70.529,70.5367,8200.0
2013-12-18 10:25:00,91.54,91.56,91.54,91.54,9100.0,70.529,70.5444,70.529,70.529,9100.0
2013-12-18 10:30:00,91.53,91.57,91.51,91.56,26800.0,70.5213,70.5521,70.5059,70.5444,26800.0
2013-12-18 10:35:00,91.56,91.57,91.55,91.56,7800.0,70.5444,70.5521,70.5367,70.5444,7800.0
2013-12-18 10:40:00,91.55,91.56,91.49,91.51,6400.0,70.5367,70.5444,70.4904,70.5059,6400.0
2013-12-18 10:45:00,91.51,91.52,91.44,91.47,9300.0,70.5059,70.5136,70.4519,70.475,9300.0
2013-12-18 10:50:00,91.46,91.46,91.37,91.42,5500.0,70.4673,70.4673,70.398,70.4365,5500.0
2013-12-18 10:55:00,91.41,91.46,91.41,91.45,14900.0,70.4288,70.4673,70.4288,70.4596,14900.0
2013-12-18 11:00:00,91.45,91.49,91.44,91.45,5900.0,70.4596,70.4904,70.4519,70.4596,5900.0
2013-12-18 11:05:00,91.45,91.45,91.43,91.44,4500.0,70.4596,70.4596,70.4442,70.4519,4500.0
2013-12-18 11:10:00,91.47,91.47,91.44,91.44,4500.0,70.475,70.475,70.4519,70.4519,4500.0
2013-12-18 11:15:00,91.44,91.47,91.44,91.47,9900.0,70.4519,70.475,70.4519,70.475,9900.0
2013-12-18 11:20:00,91.46,91.46,91.45,91.46,2200.0,70.4673,70.4673,70.4596,70.4673,2200.0
2013-12-18 11:25:00,91.46,91.46,91.42,91.42,4400.0,70.4673,70.4673,70.4365,70.4365,4400.0
2013-12-18 11:30:00,91.41,91.44,91.39,91.4,9600.0,70.4288,70.4519,70.4134,70.4211,9600.0
2013-12-18 11:35:00,91.39,91.4,91.36,91.38,11700.0,70.4134,70.4211,70.3903,70.4057,11700.0
2013-12-18 11:40:00,91.38,91.38,91.3,91.31,8100.0,70.4057,70.4057,70.3441,70.3518,8100.0
2013-12-18 11:45:00,91.32,91.33,91.29,91.3,8000.0,70.3595,70.3672,70.3363,70.3441,8000.0
2013-12-18 11:50:00,91.29,91.33,91.28,91.3,6100.0,70.3363,70.3672,70.3286,70.3441,6100.0
2013-12-18 11:55:00,91.3,91.32,91.29,91.3,6300.0,70.3441,70.3595,70.3363,70.3441,6300.0
2013-12-18 12:00:00,91.3,91.32,91.27,91.32,29600.0,70.3441,70.3595,70.3209,70.3595,29600.0
2013-12-18 12:05:00,91.32,91.32,91.29,91.3,13300.0,70.3595,70.3595,70.3363,70.3441,13300.0
2013-12-18 12:10:00,91.3,91.34,91.3,91.33,9900.0,70.3441,70.3749,70.3441,70.3672,9900.0
2013-12-18 12:15:00,91.34,91.35,91.32,91.33,5700.0,70.3749,70.3826,70.3595,70.3672,5700.0
2013-12-18 12:20:00,91.34,91.36,91.34,91.35,2900.0,70.3749,70.3903,70.3749,70.3826,2900.0
2013-12-18 12:25:00,91.35,91.35,91.33,91.35,5300.0,70.3826,70.3826,70.3672,70.3826,5300.0
2013-12-18 12:30:00,91.36,91.37,91.33,91.33,25500.0,70.3903,70.398,70.3672,70.3672,25500.0
2013-12-18 12:35:00,91.33,91.34,91.31,91.32,2800.0,70.3672,70.3749,70.3518,70.3595,2800.0
2013-12-18 12:40:00,91.31,91.32,91.3,91.32,2500.0,70.3518,70.3595,70.3441,70.3595,2500.0
2013-12-18 12:45:00,91.32,91.33,91.31,91.32,2500.0,70.3595,70.3672,70.3518,70.3595,2500.0
2013-12-18 12:50:00,91.32,91.33,91.3,91.33,10500.0,70.3595,70.3672,70.3441,70.3672,10500.0
2013-12-18 12:55:00,91.33,91.33,91.25,91.25,15400.0,70.3672,70.3672,70.3055,70.3055,15400.0
2013-12-18 13:00:00,91.25,91.25,91.16,91.2,15100.0,70.3055,70.3055,70.2362,70.267,15100.0
2013-12-18 13:05:00,91.19,91.23,91.18,91.21,3900.0,70.2593,70.2901,70.2516,70.2747,3900.0
2013-12-18 13:10:00,91.22,91.22,91.04,91.07,11100.0,70.2824,70.2824,70.1437,70.1668,11100.0
2013-12-18 13:15:00,91.06,91.13,91.05,91.13,11400.0,70.1591,70.2131,70.1514,70.2131,11400.0
2013-12-18 13:20:00,91.1,91.13,91.1,91.13,5800.0,70.19,70.2131,70.19,70.2131,5800.0
2013-12-18 13:25:00,91.14,91.16,91.12,91.15,8800.0,70.2208,70.2362,70.2054,70.2285,8800.0
2013-12-18 13:30:00,91.15,91.16,91.12,91.12,14100.0,70.2285,70.2362,70.2054,70.2054,14100.0
2013-12-18 13:35:00,91.12,91.14,91.09,91.14,11200.0,70.2054,70.2208,70.1823,70.2208,11200.0
2013-12-18 13:40:00,91.14,91.15,91.13,91.14,6700.0,70.2208,70.2285,70.2131,70.2208,6700.0
2013-12-18 13:45:00,91.14,91.17,91.14,91.16,2200.0,70.2208,70.2439,70.2208,70.2362,2200.0
2013-12-18 13:50:00,91.15,91.21,91.15,91.21,29000.0,70.2285,70.2747,70.2285,70.2747,29000.0
2013-12-18 13:55:00,91.21,91.37,91.18,91.31,27900.0,70.2747,70.398,70.2516,70.3518,27900.0
2013-12-18 14:00:00,91.28,91.75,90.79,91.75,32400.0,70.3286,70.6908,69.9511,70.6908,32400.0
2013-12-18 14:05:00,91.69,92.19,91.69,92.04,12900.0,70.6445,71.0298,70.6445,70.9142,12900.0
2013-12-18 14:10:00,92.09,92.11,91.8,91.84,19200.0,70.9527,70.9681,70.7293,70.7601,19200.0
2013-12-18 14:15:00,91.82,91.92,91.79,91.91,19900.0,70.7447,70.8217,70.7216,70.814,19900.0
2013-12-18 14:20:00,91.94,92.15,91.89,92.13,25700.0,70.8372,70.999,70.7986,70.9835,25700.0
2013-12-18 14:25:00,92.16,92.17,92.01,92.03,15000.0,71.0067,71.0144,70.8911,70.9065,15000.0
2013-12-18 14:30:00,92.06,92.21,92.02,92.21,16300.0,70.9296,71.0452,70.8988,71.0452,16300.0
2013-12-18 14:35:00,92.23,92.55,92.22,92.55,65300.0,71.0606,71.3071,71.0529,71.3071,65300.0
2013-12-18 14:40:00,92.55,92.56,92.39,92.44,42200.0,71.3071,71.3148,71.1839,71.2224,42200.0
2013-12-18 14:45:00,92.46,92.49,92.31,92.33,40100.0,71.2378,71.2609,71.1222,71.1376,40100.0
2013-12-18 14:50:00,92.32,92.38,92.29,92.34,31000.0,71.1299,71.1762,71.1068,71.1453,31000.0
2013-12-18 14:55:00,92.34,92.48,92.31,92.46,24000.0,71.1453,71.2532,71.1222,71.2378,24000.0
2013-12-18 15:00:00,92.45,92.47,92.36,92.42,30300.0,71.2301,71.2455,71.1608,71.207,30300.0
2013-12-18 15:05:00,92.46,92.49,92.41,92.44,20400.0,71.2378,71.2609,71.1993,71.2224,20400.0
2013-12-18 15:10:00,92.46,92.7,92.46,92.7,60200.0,71.2378,71.4227,71.2378,71.4227,60200.0
2013-12-18 15:15:00,92.7,92.76,92.68,92.73,35000.0,71.4227,71.4689,71.4073,71.4458,35000.0
2013-12-18 15:20:00,92.76,92.8,92.7,92.73,37400.0,71.4689,71.4998,71.4227,71.4458,37400.0
2013-12-18 15:25:00,92.74,92.75,92.56,92.62,31600.0,71.4535,71.4612,71.3148,71.3611,31600.0
2013-12-18 15:30:00,92.66,92.68,92.59,92.63,19700.0,71.3919,71.4073,71.338,71.3688,19700.0
2013-12-18 15:35:00,92.62,92.88,92.61,92.88,19700.0,71.3611,71.5614,71.3534,71.5614,19700.0
2013-12-18 15:40:00,92.88,92.94,92.85,92.91,9800.0,71.5614,71.6076,71.5383,71.5845,9800.0
2013-12-18 15:45:00,92.92,92.94,92.73,92.73,16600.0,71.5922,71.6076,71.4458,71.4458,16600.0
2013-12-18 15:50:00,92.73,92.81,92.73,92.77,44500.0,71.4458,71.5075,71.4458,71.4766,44500.0
2013-12-18 15:55:00,92.76,92.98,92.76,92.97,29500.0,71.4689,71.6384,71.4689,71.6307,29500.0
2013-12-19 09:30:00,92.62,92.68,92.59,92.63,17700.0,71.3611,71.4073,71.338,71.3688,17700.0
2013-12-19 09:35:00,92.65,92.72,92.63,92.67,9900.0,71.3842,71.4381,71.3688,71.3996,9900.0
2013-12-19 09:40:00,92.66,92.67,92.55,92.64,6000.0,71.3919,71.3996,71.3071,71.3765,6000.0
2013-12-19 09:45:00,92.65,92.71,92.59,92.59,8700.0,71.3842,71.4304,71.338,71.338,8700.0
2013-12-19 09:50:00,92.59,92.6,92.53,92.58,11500.0,71.338,71.3457,71.2917,71.3303,11500.0
2013-12-19 09:55:00,92.58,92.68,92.58,92.63,5500.0,71.3303,71.4073,71.3303,71.3688,5500.0
2013-12-19 10:00:00,92.67,92.73,92.54,92.61,8500.0,71.3996,71.4458,71.2994,71.3534,8500.0
2013-12-19 10:05:00,92.64,92.64,92.53,92.59,4500.0,71.3765,71.3765,71.2917,71.338,4500.0
2013-12-19 10:10:00,92.58,92.59,92.47,92.48,40900.0,71.3303,71.338,71.2455,71.2532,40900.0
2013-12-19 10:15:00,92.46,92.51,92.43,92.51,25600.0,71.2378,71.2763,71.2147,71.2763,25600.0
2013-12-19 10:20:00,92.51,92.54,92.5,92.53,4200.0,71.2763,71.2994,71.2686,71.2917,4200.0
2013-12-19 10:25:00,92.53,92.58,92.53,92.56,7100.0,71.2917,71.3303,71.2917,71.3148,7100.0
2013-12-19 10:30:00,92.57,92.63,92.57,92.62,16200.0,71.3226,71.3688,71.3226,71.3611,16200.0
2013-12-19 10:35:00,92.6,92.62,92.57,92.6,22700.0,71.3457,71.3611,71.3226,71.3457,22700.0
2013-12-19 10:40:00,92.6,92.68,92.57,92.68,17100.0,71.3457,71.4073,71.3226,71.4073,17100.0
2013-12-19 10:45:00,92.7,92.72,92.67,92.69,8100.0,71.4227,71.4381,71.3996,71.415,8100.0
2013-12-19 10:50:00,92.69,92.72,92.65,92.67,10700.0,71.415,71.4381,71.3842,71.3996,10700.0
2013-12-19 10:55:00,92.7,92.7,92.66,92.66,12700.0,71.4227,71.4227,71.3919,71.3919,12700.0
2013-12-19 11:00:00,92.67,92.68,92.62,92.65,22400.0,71.3996,71.4073,71.3611,71.3842,22400.0
2013-12-19 11:05:00,92.64,92.67,92.63,92.66,24600.0,71.3765,71.3996,71.3688,71.3919,24600.0
2013-12-19 11:10:00,92.67,92.68,92.64,92.65,21000.0,71.3996,71.4073,71.3765,71.3842,21000.0
2013-12-19 11:15:00,92.65,92.65,92.62,92.62,12200.0,71.3842,71.3842,71.3611,71.3611,12200.0
2013-12-19 11:20:00,92.63,92.64,92.59,92.62,13300.0,71.3688,71.3765,71.338,71.3611,13300.0
2013-12-19 11:25:00,92.63,92.66,92.58,92.66,16500.0,71.3688,71.3919,71.3303,71.3919,16500.0
2013-12-19 11:30:00,92.66,92.72,92.66,92.72,12800.0,71.3919,71.4381,71.3919,71.4381,12800.0
2013-12-19 11:35:00,92.72,92.73,92.7,92.7,5900.0,71.4381,71.4458,71.4227,71.4227,5900.0
2013-12-19 11:40:00,92.71,92.73,92.69,92.7,12700.0,71.4304,71.4458,71.415,71.4227,12700.0
2013-12-19 11:45:00,92.69,92.7,92.67,92.69,7300.0,71.415,71.4227,71.3996,71.415,7300.0
2013-12-19 11:50:00,92.69,92.73,92.69,92.73,5700.0,71.415,71.4458,71.415,71.4458,5700.0
2013-12-19 11:55:00,92.74,92.77,92.74,92.74,7700.0,71.4535,71.4766,71.4535,71.4535,7700.0
2013-12-19 12:00:00,92.74,92.75,92.64,92.64,29000.0,71.4535,71.4612,71.3765,71.3765,29000.0
2013-12-19 12:05:00,92.65,92.7,92.65,92.69,5700.0,71.3842,71.4227,71.3842,71.415,5700.0
2013-12-19 12:10:00,92.7,92.72,92.68,92.7,8500.0,71.4227,71.4381,71.4073,71.4227,8500.0
2013-12-19 12:15:00,92.71,92.75,92.69,92.74,9300.0,71.4304,71.4612,71.415,71.4535,9300.0
2013-12-19 12:20:00,92.73,92.81,92.73,92.79,9600.0,71.4458,71.5075,71.4458,71.4921,9600.0
2013-12-19 12:25:00,92.79,92.8,92.76,92.77,11100.0,71.4921,71.4998,71.4689,71.4766,11100.0
2013-12-19 12:30:00,92.77,92.79,92.75,92.76,5700.0,71.4766,71.4921,71.4612,71.4689,5700.0
2013-12-19 12:35:00,92.76,92.76,92.73,92.75,11100.0,71.4689,71.4689,71.4458,71.4612,11100.0
2013-12-19 12:40:00,92.73,92.79,92.73,92.79,4200.0,71.4458,71.4921,71.4458,71.4921,4200.0
2013-12-19 12:45:00,92.78,92.79,92.76,92.76,10200.0,71.4844,71.4921,71.4689,71.4689,10200.0
2013-12-19 12:50:00,92.76,92.76,92.74,92.76,5900.0,71.4689,71.4689,71.4535,71.4689,5900.0
2013-12-19 12:55:00,92.77,92.79,92.75,92.78,36200.0,71.4766,71.4921,71.4612,71.4844,36200.0
2013-12-19 13:00:00,92.77,92.78,92.71,92.72,7900.0,71.4766,71.4844,71.4304,71.4381,7900.0
2013-12-19 13:05:00,92.71,92.82,92.71,92.82,17100.0,71.4304,71.5152,71.4304,71.5152,17100.0
2013-12-19 13:10:00,92.82,92.83,92.79,92.81,5000.0,71.5152,71.5229,71.4921,71.5075,5000.0
2013-12-19 13:15:00,92.82,92.88,92.82,92.88,13700.0,71.5152,71.5614,71.5152,71.5614,13700.0
2013-12-19 13:20:00,92.87,92.88,92.85,92.87,23900.0,71.5537,71.5614,71.5383,71.5537,23900.0
2013-12-19 13:25:00,92.86,92.87,92.85,92.86,6000.0,71.546,71.5537,71.5383,71.546,6000.0
2013-12-19 13:30:00,92.85,92.87,92.85,92.85,13200.0,71.5383,71.5537,71.5383,71.5383,13200.0
2013-12-19 13:35:00,92.86,92.87,92.85,92.86,5000.0,71.546,71.5537,71.5383,71.546,5000.0
2013-12-19 13:40:00,92.85,92.87,92.85,92.87,3700.0,71.5383,71.5537,71.5383,71.5537,3700.0
2013-12-19 13:45:00,92.87,92.87,92.77,92.8,12000.0,71.5537,71.5537,71.4766,71.4998,12000.0
2013-12-19 13:50:00,92.79,92.83,92.79,92.82,7000.0,71.4921,71.5229,71.4921,71.5152,7000.0
2013-12-19 13:55:00,92.82,92.82,92.8,92.81,7700.0,71.5152,71.5152,71.4998,71.5075,7700.0
2013-12-19 14:00:00,92.82,92.84,92.8,92.81,10800.0,71.5152,71.5306,71.4998,71.5075,10800.0
2013-12-19 14:05:00,92.8,92.83,92.79,92.82,9200.0,71.4998,71.5229,71.4921,71.5152,9200.0
2013-12-19 14:10:00,92.82,92.83,92.8,92.82,7900.0,71.5152,71.5229,71.4998,71.5152,7900.0
2013-12-19 14:15:00,92.81,92.82,92.78,92.8,5100.0,71.5075,71.5152,71.4844,71.4998,5100.0
2013-12-19 14:20:00,92.8,92.81,92.7,92.72,31200.0,71.4998,71.5075,71.4227,71.4381,31200.0
2013-12-19 14:25:00,92.71,92.76,92.7,92.71,16000.0,71.4304,71.4689,71.4227,71.4304,16000.0
2013-12-19 14:30:00,92.7,92.76,92.7,92.76,8100.0,71.4227,71.4689,71.4227,71.4689,8100.0
2013-12-19 14:35:00,92.75,92.77,92.74,92.75,6400.0,71.4612,71.4766,71.4535,71.4612,6400.0
2013-12-19 14:40:00,92.75,92.78,92.75,92.76,17600.0,71.4612,71.4844,71.4612,71.4689,17600.0
2013-12-19 14:45:00,92.76,92.79,92.75,92.75,36200.0,71.4689,71.4921,71.4612,71.4612,36200.0
2013-12-19 14:50:00,92.75,92.76,92.73,92.75,9700.0,71.4612,71.4689,71.4458,71.4612,9700.0
2013-12-19 14:55:00,92.74,92.81,92.74,92.8,11000.0,71.4535,71.5075,71.4535,71.4998,11000.0
2013-12-19 15:00:00,92.79,92.86,92.78,92.86,21300.0,71.4921,71.546,71.4844,71.546,21300.0
2013-12-19 15:05:00,92.87,92.87,92.83,92.83,18800.0,71.5537,71.5537,71.5229,71.5229,18800.0
2013-12-19 15:10:00,92.83,92.85,92.81,92.84,12900.0,71.5229,71.5383,71.5075,71.5306,12900.0
2013-12-19 15:15:00,92.84,92.88,92.83,92.88,15900.0,71.5306,71.5614,71.5229,71.5614,15900.0
2013-12-19 15:20:00,92.88,92.88,92.86,92.86,18800.0,71.5614,71.5614,71.546,71.546,18800.0
2013-12-19 15:25:00,92.86,92.87,92.8,92.81,12000.0,71.546,71.5537,71.4998,71.5075,12000.0
2013-12-19 15:30:00,92.81,92.81,92.76,92.79,28200.0,71.5075,71.5075,71.4689,71.4921,28200.0
2013-12-19 15:35:00,92.79,92.87,92.79,92.87,13300.0,71.4921,71.5537,71.4921,71.5537,13300.0
2013-12-19 15:40:00,92.86,92.9,92.84,92.84,29600.0,71.546,71.5768,71.5306,71.5306,29600.0
2013-12-19 15:45:00,92.84,92.84,92.76,92.77,36000.0,71.5306,71.5306,71.4689,71.4766,36000.0
2013-12-19 15:50:00,92.77,92.78,92.75,92.77,87400.0,71.4766,71.4844,71.4612,71.4766,87400.0
2013-12-19 15:55:00,92.75,92.87,92.74,92.81,85700.0,71.4612,71.5537,71.4535,71.5075,85700.0
2013-12-20 09:30:00,92.8,93.11,92.74,93.04,41800.0,71.4998,71.7386,71.4535,71.6847,41800.0
2013-12-20 09:35:00,93.05,93.13,93.0,93.1,6200.0,71.6924,71.754,71.6539,71.7309,6200.0
2013-12-20 09:40:00,93.09,93.17,93.05,93.16,17900.0,71.7232,71.7848,71.6924,71.7771,17900.0
2013-12-20 09:45:00,93.15,93.21,93.12,93.12,10600.0,71.7694,71.8157,71.7463,71.7463,10600.0
2013-12-20 09:50:00,93.12,93.15,93.1,93.13,14300.0,71.7463,71.7694,71.7309,71.754,14300.0
2013-12-20 09:55:00,93.14,93.17,93.11,93.12,9100.0,71.7617,71.7848,71.7386,71.7463,9100.0
2013-12-20 10:00:00,93.13,93.15,93.04,93.04,14200.0,71.754,71.7694,71.6847,71.6847,14200.0
2013-12-20 10:05:00,93.03,93.13,93.03,93.09,35300.0,71.677,71.754,71.677,71.7232,35300.0
2013-12-20 10:10:00,93.09,93.12,93.08,93.11,10000.0,71.7232,71.7463,71.7155,71.7386,10000.0
2013-12-20 10:15:00,93.1,93.11,93.07,93.08,11900.0,71.7309,71.7386,71.7078,71.7155,11900.0
2013-12-20 10:20:00,93.08,93.09,93.05,93.06,7500.0,71.7155,71.7232,71.6924,71.7001,7500.0
2013-12-20 10:25:00,93.06,93.08,93.04,93.06,19600.0,71.7001,71.7155,71.6847,71.7001,19600.0
2013-12-20 10:30:00,93.05,93.14,93.05,93.12,6100.0,71.6924,71.7617,71.6924,71.7463,6100.0
2013-12-20 10:35:00,93.13,93.16,93.12,93.13,9700.0,71.754,71.7771,71.7463,71.754,9700.0
2013-12-20 10:40:00,93.13,93.14,93.11,93.11,10400.0,71.754,71.7617,71.7386,71.7386,10400.0
2013-12-20 10:45:00,93.13,93.2,93.12,93.17,11500.0,71.754,71.808,71.7463,71.7848,11500.0
2013-12-20 10:50:00,93.18,93.18,93.14,93.14,9700.0,71.7925,71.7925,71.7617,71.7617,9700.0
2013-12-20 10:55:00,93.15,93.17,93.07,93.08,4000.0,71.7694,71.7848,71.7078,71.7155,4000.0
2013-12-20 11:00:00,93.07,93.11,93.07,93.1,4500.0,71.7078,71.7386,71.7078,71.7309,4500.0
2013-12-20 11:05:00,93.09,93.14,93.09,93.14,27100.0,71.7232,71.7617,71.7232,71.7617,27100.0
2013-12-20 11:10:00,93.13,93.15,93.12,93.15,16800.0,71.754,71.7694,71.7463,71.7694,16800.0
2013-12-20 11:15:00,93.16,93.18,93.14,93.16,24700.0,71.7771,71.7925,71.7617,71.7771,24700.0
2013-12-20 11:20:00,93.16,93.19,93.16,93.18,7200.0,71.7771,71.8002,71.7771,71.7925,7200.0
2013-12-20 11:25:00,93.19,93.2,93.13,93.13,64100.0,71.8002,71.808,71.754,71.754,64100.0
2013-12-20 11:30:00,93.13,93.23,93.13,93.18,34200.0,71.754,71.8311,71.754,71.7925,34200.0
2013-12-20 11:35:00,93.18,93.22,93.18,93.22,8300.0,71.7925,71.8234,71.7925,71.8234,8300.0
2013-12-20 11:40:00,93.22,93.27,93.21,93.27,20900.0,71.8234,71.8619,71.8157,71.8619,20900.0
2013-12-20 11:45:00,93.24,93.27,93.24,93.26,25700.0,71.8388,71.8619,71.8388,71.8542,25700.0
2013-12-20 11:50:00,93.26,93.29,93.26,93.28,11400.0,71.8542,71.8773,71.8542,71.8696,11400.0
2013-12-20 11:55:00,93.28,93.28,93.23,93.28,20300.0,71.8696,71.8696,71.8311,71.8696,20300.0
2013-12-20 12:00:00,93.28,93.28,93.25,93.25,8300.0,71.8696,71.8696,71.8465,71.8465,8300.0
2013-12-20 12:05:00,93.25,93.26,93.24,93.24,5200.0,71.8465,71.8542,71.8388,71.8388,5200.0
2013-12-20 12:10:00,93.24,93.24,93.22,93.23,2900.0,71.8388,71.8388,71.8234,71.8311,2900.0
2013-12-20 12:15:00,93.23,93.27,93.23,93.26,10000.0,71.8311,71.8619,71.8311,71.8542,10000.0
2013-12-20 12:20:00,93.26,93.29,93.26,93.29,8300.0,71.8542,71.8773,71.8542,71.8773,8300.0
2013-12-20 12:25:00,93.28,93.34,93.28,93.31,15100.0,71.8696,71.9158,71.8696,71.8927,15100.0
2013-12-20 12:30:00,93.32,93.33,93.3,93.33,4700.0,71.9004,71.9081,71.885,71.9081,4700.0
2013-12-20 12:35:00,93.33,93.34,93.32,93.33,7200.0,71.9081,71.9158,71.9004,71.9081,7200.0
2013-12-20 12:40:00,93.33,93.33,93.31,93.32,3700.0,71.9081,71.9081,71.8927,71.9004,3700.0
2013-12-20 12:45:00,93.3,93.33,93.29,93.32,9100.0,71.885,71.9081,71.8773,71.9004,9100.0
2013-12-20 12:50:00,93.32,93.34,93.32,93.33,4000.0,71.9004,71.9158,71.9004,71.9081,4000.0
2013-12-20 12:55:00,93.35,93.35,93.29,93.29,6500.0,71.9235,71.9235,71.8773,71.8773,6500.0
2013-12-20 13:00:00,93.32,93.34,93.3,93.34,17800.0,71.9004,71.9158,71.885,71.9158,17800.0
2013-12-20 13:05:00,93.34,93.35,93.33,93.35,5300.0,71.9158,71.9235,71.9081,71.9235,5300.0
2013-12-20 13:10:00,93.33,93.34,93.3,93.31,8300.0,71.9081,71.9158,71.885,71.8927,8300.0
2013-12-20 13:15:00,93.32,93.33,93.31,93.33,5000.0,71.9004,71.9081,71.8927,71.9081,5000.0
2013-12-20 13:20:00,93.33,93.35,93.31,93.35,3800.0,71.9081,71.9235,71.8927,71.9235,3800.0
2013-12-20 13:25:00,93.35,93.37,93.34,93.35,8200.0,71.9235,71.9389,71.9158,71.9235,8200.0
2013-12-20 13:30:00,93.35,93.35,93.31,93.31,34000.0,71.9235,71.9235,71.8927,71.8927,34000.0
2013-12-20 13:35:00,93.32,93.33,93.29,93.32,10100.0,71.9004,71.9081,71.8773,71.9004,10100.0
2013-12-20 13:40:00,93.33,93.35,93.32,93.34,6300.0,71.9081,71.9235,71.9004,71.9158,6300.0
2013-12-20 13:45:00,93.33,93.36,93.32,93.36,13900.0,71.9081,71.9312,71.9004,71.9312,13900.0
2013-12-20 13:50:00,93.36,93.37,93.34,93.36,34500.0,71.9312,71.9389,71.9158,71.9312,34500.0
2013-12-20 13:55:00,93.35,93.41,93.35,93.4,10300.0,71.9235,71.9697,71.9235,71.962,10300.0
2013-12-20 14:00:00,93.41,93.42,93.35,93.37,7100.0,71.9697,71.9775,71.9235,71.9389,7100.0
2013-12-20 14:05:00,93.36,93.4,93.36,93.4,20400.0,71.9312,71.962,71.9312,71.962,20400.0
2013-12-20 14:10:00,93.4,93.4,93.37,93.39,15000.0,71.962,71.962,71.9389,71.9543,15000.0
2013-12-20 14:15:00,93.38,93.42,93.38,93.42,43800.0,71.9466,71.9775,71.9466,71.9775,43800.0
2013-12-20 14:20:00,93.41,93.41,93.39,93.41,12200.0,71.9697,71.9697,71.9543,71.9697,12200.0
2013-12-20 14:25:00,93.41,93.41,93.39,93.4,6400.0,71.9697,71.9697,71.9543,71.962,6400.0
2013-12-20 14:30:00,93.4,93.4,93.37,93.37,18900.0,71.962,71.962,71.9389,71.9389,18900.0
2013-12-20 14:35:00,93.38,93.4,93.35,93.38,41100.0,71.9466,71.962,71.9235,71.9466,41100.0
2013-12-20 14:40:00,93.36,93.42,93.36,93.42,18900.0,71.9312,71.9775,71.9312,71.9775,18900.0
2013-12-20 14:45:00,93.41,93.42,93.4,93.4,88600.0,71.9697,71.9775,71.962,71.962,88600.0
2013-12-20 14:50:00,93.4,93.41,93.35,93.36,6600.0,71.962,71.9697,71.9235,71.9312,6600.0
2013-12-20 14:55:00,93.36,93.37,93.35,93.36,6800.0,71.9312,71.9389,71.9235,71.9312,6800.0
2013-12-20 15:00:00,93.36,93.37,93.31,93.31,19900.0,71.9312,71.9389,71.8927,71.8927,19900.0
2013-12-20 15:05:00,93.32,93.34,93.32,93.33,38900.0,71.9004,71.9158,71.9004,71.9081,38900.0
2013-12-20 15:10:00,93.34,93.38,93.34,93.37,21400.0,71.9158,71.9466,71.9158,71.9389,21400.0
2013-12-20 15:15:00,93.36,93.38,93.35,93.35,20400.0,71.9312,71.9466,71.9235,71.9235,20400.0
2013-12-20 15:20:00,93.35,93.35,93.32,93.32,41400.0,71.9235,71.9235,71.9004,71.9004,41400.0
2013-12-20 15:25:00,93.33,93.34,93.25,93.28,57200.0,71.9081,71.9158,71.8465,71.8696,57200.0
2013-12-20 15:30:00,93.28,93.31,93.26,93.27,28400.0,71.8696,71.8927,71.8542,71.8619,28400.0
2013-12-20 15:35:00,93.28,93.31,93.24,93.31,29700.0,71.8696,71.8927,71.8388,71.8927,29700.0
2013-12-20 15:40:00,93.31,93.36,93.27,93.27,27900.0,71.8927,71.9312,71.8619,71.8619,27900.0
2013-12-20 15:45:00,93.27,93.3,93.24,93.26,34500.0,71.8619,71.885,71.8388,71.8542,34500.0
2013-12-20 15:50:00,93.26,93.29,93.25,93.26,77700.0,71.8542,71.8773,71.8465,71.8542,77700.0
2013-12-20 15:55:00,93.25,93.25,93.15,93.2,390200.0,71.8465,71.8465,71.7694,71.808,390200.0
2013-12-23 09:30:00,93.07,93.14,93.0,93.06,28300.0,72.1358,72.1901,72.0816,72.1281,28300.0
2013-12-23 09:35:00,93.06,93.07,93.02,93.07,17300.0,72.1281,72.1358,72.0971,72.1358,17300.0
2013-12-23 09:40:00,93.08,93.1,93.05,93.1,24800.0,72.1436,72.1591,72.1203,72.1591,24800.0
2013-12-23 09:45:00,93.1,93.13,93.05,93.05,13100.0,72.1591,72.1823,72.1203,72.1203,13100.0
2013-12-23 09:50:00,93.07,93.07,93.03,93.04,5700.0,72.1358,72.1358,72.1048,72.1126,5700.0
2013-12-23 09:55:00,93.04,93.07,93.02,93.04,38800.0,72.1126,72.1358,72.0971,72.1126,38800.0
2013-12-23 10:00:00,93.01,93.07,92.97,93.04,20100.0,72.0893,72.1358,72.0583,72.1126,20100.0
2013-12-23 10:05:00,93.04,93.07,93.04,93.05,16000.0,72.1126,72.1358,72.1126,72.1203,16000.0
2013-12-23 10:10:00,93.04,93.09,93.03,93.03,14000.0,72.1126,72.1513,72.1048,72.1048,14000.0
2013-12-23 10:15:00,93.02,93.04,93.01,93.03,12400.0,72.0971,72.1126,72.0893,72.1048,12400.0
2013-12-23 10:20:00,93.04,93.11,93.02,93.11,11500.0,72.1126,72.1668,72.0971,72.1668,11500.0
2013-12-23 10:25:00,93.1,93.1,93.05,93.08,7000.0,72.1591,72.1591,72.1203,72.1436,7000.0
2013-12-23 10:30:00,93.07,93.07,93.05,93.07,8100.0,72.1358,72.1358,72.1203,72.1358,8100.0
2013-12-23 10:35:00,93.06,93.07,93.01,93.05,19600.0,72.1281,72.1358,72.0893,72.1203,19600.0
2013-12-23 10:40:00,93.04,93.1,93.04,93.09,3200.0,72.1126,72.1591,72.1126,72.1513,3200.0
2013-12-23 10:45:00,93.09,93.12,93.06,93.07,7000.0,72.1513,72.1746,72.1281,72.1358,7000.0
2013-12-23 10:50:00,93.07,93.08,93.06,93.08,7500.0,72.1358,72.1436,72.1281,72.1436,7500.0
2013-12-23 10:55:00,93.09,93.1,93.08,93.09,16400.0,72.1513,72.1591,72.1436,72.1513,16400.0
2013-12-23 11:00:00,93.09,93.11,93.08,93.1,8800.0,72.1513,72.1668,72.1436,72.1591,8800.0
2013-12-23 11:05:00,93.1,93.11,93.08,93.08,39500.0,72.1591,72.1668,72.1436,72.1436,39500.0
2013-12-23 11:10:00,93.08,93.09,93.07,93.07,10200.0,72.1436,72.1513,72.1358,72.1358,10200.0
2013-12-23 11:15:00,93.09,93.12,93.08,93.11,21000.0,72.1513,72.1746,72.1436,72.1668,21000.0
2013-12-23 11:20:00,93.11,93.12,93.09,93.11,2900.0,72.1668,72.1746,72.1513,72.1668,2900.0
2013-12-23 11:25:00,93.1,93.12,93.09,93.12,4000.0,72.1591,72.1746,72.1513,72.1746,4000.0
2013-12-23 11:30:00,93.13,93.16,93.13,93.15,21400.0,72.1823,72.2056,72.1823,72.1978,21400.0
2013-12-23 11:35:00,93.15,93.16,93.12,93.14,30300.0,72.1978,72.2056,72.1746,72.1901,30300.0
2013-12-23 11:40:00,93.15,93.18,93.13,93.16,10400.0,72.1978,72.2211,72.1823,72.2056,10400.0
2013-12-23 11:45:00,93.17,93.17,93.13,93.14,5100.0,72.2133,72.2133,72.1823,72.1901,5100.0
2013-12-23 11:50:00,93.15,93.17,93.14,93.16,8100.0,72.1978,72.2133,72.1901,72.2056,8100.0
2013-12-23 11:55:00,93.15,93.15,93.12,93.13,5100.0,72.1978,72.1978,72.1746,72.1823,5100.0
2013-12-23 12:00:00,93.13,93.14,93.11,93.11,19200.0,72.1823,72.1901,72.1668,72.1668,19200.0
2013-12-23 12:05:00,93.11,93.13,93.11,93.13,16300.0,72.1668,72.1823,72.1668,72.1823,16300.0
2013-12-23 12:10:00,93.13,93.14,93.12,93.14,9000.0,72.1823,72.1901,72.1746,72.1901,9000.0
2013-12-23 12:15:00,93.14,93.17,93.13,93.15,6400.0,72.1901,72.2133,72.1823,72.1978,6400.0
2013-12-23 12:20:00,93.15,93.17,93.15,93.17,7500.0,72.1978,72.2133,72.1978,72.2133,7500.0
2013-12-23 12:25:00,93.18,93.19,93.16,93.16,9800.0,72.2211,72.2288,72.2056,72.2056,9800.0
2013-12-23 12:30:00,93.17,93.18,93.15,93.15,2700.0,72.2133,72.2211,72.1978,72.1978,2700.0
2013-12-23 12:35:00,93.16,93.17,93.15,93.15,11400.0,72.2056,72.2133,72.1978,72.1978,11400.0
2013-12-23 12:40:00,93.16,93.17,93.14,93.17,2900.0,72.2056,72.2133,72.1901,72.2133,2900.0
2013-12-23 12:45:00,93.16,93.17,93.15,93.16,5900.0,72.2056,72.2133,72.1978,72.2056,5900.0
2013-12-23 12:50:00,93.16,93.19,93.15,93.16,9500.0,72.2056,72.2288,72.1978,72.2056,9500.0
2013-12-23 12:55:00,93.15,93.15,93.11,93.11,9200.0,72.1978,72.1978,72.1668,72.1668,9200.0
2013-12-23 13:00:00,93.12,93.13,93.12,93.13,4700.0,72.1746,72.1823,72.1746,72.1823,4700.0
2013-12-23 13:05:00,93.13,93.13,93.1,93.11,9600.0,72.1823,72.1823,72.1591,72.1668,9600.0
2013-12-23 13:10:00,93.11,93.13,93.11,93.12,8100.0,72.1668,72.1823,72.1668,72.1746,8100.0
2013-12-23 13:15:00,93.12,93.12,93.09,93.09,5700.0,72.1746,72.1746,72.1513,72.1513,5700.0
2013-12-23 13:20:00,93.09,93.11,93.09,93.1,2100.0,72.1513,72.1668,72.1513,72.1591,2100.0
2013-12-23 13:25:00,93.1,93.11,93.08,93.1,5200.0,72.1591,72.1668,72.1436,72.1591,5200.0
2013-12-23 13:30:00,93.11,93.13,93.11,93.13,17700.0,72.1668,72.1823,72.1668,72.1823,17700.0
2013-12-23 13:35:00,93.14,93.14,93.08,93.08,5600.0,72.1901,72.1901,72.1436,72.1436,5600.0
2013-12-23 13:40:00,93.07,93.09,93.05,93.07,28100.0,72.1358,72.1513,72.1203,72.1358,28100.0
2013-12-23 13:45:00,93.08,93.08,93.0,93.01,25100.0,72.1436,72.1436,72.0816,72.0893,25100.0
2013-12-23 13:50:00,93.01,93.02,92.97,92.97,20000.0,72.0893,72.0971,72.0583,72.0583,20000.0
2013-12-23 13:55:00,92.98,93.03,92.97,93.03,34000.0,72.0661,72.1048,72.0583,72.1048,34000.0
2013-12-23 14:00:00,93.03,93.04,93.0,93.01,21700.0,72.1048,72.1126,72.0816,72.0893,21700.0
2013-12-23 14:05:00,93.01,93.03,92.99,93.01,16100.0,72.0893,72.1048,72.0738,72.0893,16100.0
2013-12-23 14:10:00,93.0,93.03,92.99,93.02,16500.0,72.0816,72.1048,72.0738,72.0971,16500.0
2013-12-23 14:15:00,93.02,93.07,93.01,93.03,25700.0,72.0971,72.1358,72.0893,72.1048,25700.0
2013-12-23 14:20:00,93.03,93.06,93.03,93.04,25100.0,72.1048,72.1281,72.1048,72.1126,25100.0
2013-12-23 14:25:00,93.07,93.07,93.01,93.02,14700.0,72.1358,72.1358,72.0893,72.0971,14700.0
2013-12-23 14:30:00,93.01,93.06,93.01,93.03,18900.0,72.0893,72.1281,72.0893,72.1048,18900.0
2013-12-23 14:35:00,93.03,93.07,93.02,93.07,23000.0,72.1048,72.1358,72.0971,72.1358,23000.0
2013-12-23 14:40:00,93.06,93.07,93.04,93.04,19700.0,72.1281,72.1358,72.1126,72.1126,19700.0
2013-12-23 14:45:00,93.05,93.07,93.05,93.05,36200.0,72.1203,72.1358,72.1203,72.1203,36200.0
2013-12-23 14:50:00,93.06,93.06,93.03,93.04,15100.0,72.1281,72.1281,72.1048,72.1126,15100.0
2013-12-23 14:55:00,93.03,93.06,93.03,93.04,20400.0,72.1048,72.1281,72.1048,72.1126,20400.0
2013-12-23 15:00:00,93.04,93.08,93.03,93.08,71300.0,72.1126,72.1436,72.1048,72.1436,71300.0
2013-12-23 15:05:00,93.08,93.09,93.06,93.06,20900.0,72.1436,72.1513,72.1281,72.1281,20900.0
2013-12-23 15:10:00,93.07,93.07,93.06,93.07,11000.0,72.1358,72.1358,72.1281,72.1358,11000.0
2013-12-23 15:15:00,93.06,93.08,93.03,93.08,27200.0,72.1281,72.1436,72.1048,72.1436,27200.0
2013-12-23 15:20:00,93.08,93.09,93.04,93.05,64000.0,72.1436,72.1513,72.1126,72.1203,64000.0
2013-12-23 15:25:00,93.05,93.08,93.04,93.08,18100.0,72.1203,72.1436,72.1126,72.1436,18100.0
2013-12-23 15:30:00,93.08,93.12,93.07,93.11,12200.0,72.1436,72.1746,72.1358,72.1668,12200.0
2013-12-23 15:35:00,93.11,93.12,93.09,93.1,14900.0,72.1668,72.1746,72.1513,72.1591,14900.0
2013-12-23 15:40:00,93.1,93.11,93.08,93.1,12200.0,72.1591,72.1668,72.1436,72.1591,12200.0
2013-12-23 15:45:00,93.1,93.1,93.04,93.04,23400.0,72.1591,72.1591,72.1126,72.1126,23400.0
2013-12-23 15:50:00,93.05,93.07,93.04,93.07,55100.0,72.1203,72.1358,72.1126,72.1358,55100.0
2013-12-23 15:55:00,93.06,93.11,93.05,93.1,105700.0,72.1281,72.1668,72.1203,72.1591,105700.0
2013-12-24 09:30:00,93.17,93.19,93.11,93.19,23200.0,72.2133,72.2288,72.1668,72.2288,23200.0
2013-12-24 09:35:00,93.18,93.2,93.14,93.14,7200.0,72.2211,72.2366,72.1901,72.1901,7200.0
2013-12-24 09:40:00,93.17,93.19,93.14,93.18,26000.0,72.2133,72.2288,72.1901,72.2211,26000.0
2013-12-24 09:45:00,93.18,93.2,93.14,93.2,17100.0,72.2211,72.2366,72.1901,72.2366,17100.0
2013-12-24 09:50:00,93.2,93.21,93.17,93.18,23100.0,72.2366,72.2443,72.2133,72.2211,23100.0
2013-12-24 09:55:00,93.18,93.19,93.15,93.15,16400.0,72.2211,72.2288,72.1978,72.1978,16400.0
2013-12-24 10:00:00,93.16,93.23,93.16,93.22,16900.0,72.2056,72.2598,72.2056,72.2521,16900.0
2013-12-24 10:05:00,93.21,93.24,93.18,93.22,17800.0,72.2443,72.2676,72.2211,72.2521,17800.0
2013-12-24 10:10:00,93.23,93.23,93.2,93.22,15400.0,72.2598,72.2598,72.2366,72.2521,15400.0
2013-12-24 10:15:00,93.23,93.29,93.23,93.28,33600.0,72.2598,72.3063,72.2598,72.2986,33600.0
2013-12-24 10:20:00,93.27,93.29,93.27,93.28,7500.0,72.2908,72.3063,72.2908,72.2986,7500.0
2013-12-24 10:25:00,93.28,93.33,93.28,93.33,11700.0,72.2986,72.3374,72.2986,72.3374,11700.0
2013-12-24 10:30:00,93.32,93.34,93.31,93.34,22400.0,72.3296,72.3451,72.3218,72.3451,22400.0
2013-12-24 10:35:00,93.34,93.35,93.33,93.35,21700.0,72.3451,72.3529,72.3374,72.3529,21700.0
2013-12-24 10:40:00,93.34,93.35,93.31,93.32,10000.0,72.3451,72.3529,72.3218,72.3296,10000.0
2013-12-24 10:45:00,93.32,93.35,93.32,93.32,17400.0,72.3296,72.3529,72.3296,72.3296,17400.0
2013-12-24 10:50:00,93.31,93.33,93.3,93.33,10100.0,72.3218,72.3374,72.3141,72.3374,10100.0
2013-12-24 10:55:00,93.33,93.37,93.33,93.35,14200.0,72.3374,72.3684,72.3374,72.3529,14200.0
2013-12-24 11:00:00,93.36,93.37,93.34,93.34,5700.0,72.3606,72.3684,72.3451,72.3451,5700.0
2013-12-24 11:05:00,93.34,93.36,93.33,93.35,16100.0,72.3451,72.3606,72.3374,72.3529,16100.0
2013-12-24 11:10:00,93.36,93.36,93.35,93.36,4300.0,72.3606,72.3606,72.3529,72.3606,4300.0
2013-12-24 11:15:00,93.36,93.4,93.35,93.36,37400.0,72.3606,72.3916,72.3529,72.3606,37400.0
2013-12-24 11:20:00,93.36,93.38,93.35,93.36,26300.0,72.3606,72.3761,72.3529,72.3606,26300.0
2013-12-24 11:25:00,93.37,93.37,93.35,93.36,77300.0,72.3684,72.3684,72.3529,72.3606,77300.0
2013-12-24 11:30:00,93.36,93.38,93.35,93.38,21600.0,72.3606,72.3761,72.3529,72.3761,21600.0
2013-12-24 11:35:00,93.38,93.38,93.32,93.34,67200.0,72.3761,72.3761,72.3296,72.3451,67200.0
2013-12-24 11:40:00,93.34,93.34,93.33,93.34,8000.0,72.3451,72.3451,72.3374,72.3451,8000.0
2013-12-24 11:45:00,93.33,93.35,93.33,93.35,11100.0,72.3374,72.3529,72.3374,72.3529,11100.0
2013-12-24 11:50:00,93.34,93.37,93.32,93.33,13000.0,72.3451,72.3684,72.3296,72.3374,13000.0
2013-12-24 11:55:00,93.33,93.38,93.33,93.37,7000.0,72.3374,72.3761,72.3374,72.3684,7000.0
2013-12-24 12:00:00,93.37,93.38,93.34,93.37,10300.0,72.3684,72.3761,72.3451,72.3684,10300.0
2013-12-24 12:05:00,93.37,93.39,93.36,93.39,28500.0,72.3684,72.3839,72.3606,72.3839,28500.0
2013-12-24 12:10:00,93.39,93.4,93.37,93.39,6500.0,72.3839,72.3916,72.3684,72.3839,6500.0
2013-12-24 12:15:00,93.4,93.4,93.37,93.4,11900.0,72.3916,72.3916,72.3684,72.3916,11900.0
2013-12-24 12:20:00,93.4,93.4,93.35,93.36,20600.0,72.3916,72.3916,72.3529,72.3606,20600.0
2013-12-24 12:25:00,93.35,93.39,93.35,93.37,14200.0,72.3529,72.3839,72.3529,72.3684,14200.0
2013-12-24 12:30:00,93.36,93.37,93.33,93.36,20900.0,72.3606,72.3684,72.3374,72.3606,20900.0
2013-12-24 12:35:00,93.36,93.37,93.35,93.37,26300.0,72.3606,72.3684,72.3529,72.3684,26300.0
2013-12-24 12:40:00,93.37,93.38,93.34,93.38,74900.0,72.3684,72.3761,72.3451,72.3761,74900.0
2013-12-24 12:45:00,93.38,93.4,93.37,93.38,47600.0,72.3761,72.3916,72.3684,72.3761,47600.0
2013-12-24 12:50:00,93.39,93.4,93.37,93.38,17800.0,72.3839,72.3916,72.3684,72.3761,17800.0
2013-12-24 12:55:00,93.37,93.39,93.37,93.39,32400.0,72.3684,72.3839,72.3684,72.3839,32400.0
2013-12-26 09:30:00,93.64,93.69,93.51,93.63,16800.0,72.5776,72.6164,72.4769,72.5699,16800.0
2013-12-26 09:35:00,93.62,93.66,93.6,93.61,7300.0,72.5621,72.5931,72.5466,72.5544,7300.0
2013-12-26 09:40:00,93.62,93.66,93.6,93.64,21900.0,72.5621,72.5931,72.5466,72.5776,21900.0
2013-12-26 09:45:00,93.66,93.67,93.63,93.63,4200.0,72.5931,72.6009,72.5699,72.5699,4200.0
2013-12-26 09:50:00,93.63,93.68,93.59,93.62,10800.0,72.5699,72.6086,72.5389,72.5621,10800.0
2013-12-26 09:55:00,93.61,93.63,93.59,93.6,3800.0,72.5544,72.5699,72.5389,72.5466,3800.0
2013-12-26 10:00:00,93.61,93.66,93.61,93.64,7300.0,72.5544,72.5931,72.5544,72.5776,7300.0
2013-12-26 10:05:00,93.63,93.64,93.57,93.58,14600.0,72.5699,72.5776,72.5234,72.5311,14600.0
2013-12-26 10:10:00,93.59,93.6,93.57,93.57,39700.0,72.5389,72.5466,72.5234,72.5234,39700.0
2013-12-26 10:15:00,93.58,93.63,93.58,93.63,7300.0,72.5311,72.5699,72.5311,72.5699,7300.0
2013-12-26 10:20:00,93.62,93.63,93.6,93.63,17700.0,72.5621,72.5699,72.5466,72.5699,17700.0
2013-12-26 10:25:00,93.63,93.65,93.62,93.63,4400.0,72.5699,72.5854,72.5621,72.5699,4400.0
2013-12-26 10:30:00,93.64,93.66,93.61,93.62,7000.0,72.5776,72.5931,72.5544,72.5621,7000.0
2013-12-26 10:35:00,93.63,93.63,93.62,93.63,4000.0,72.5699,72.5699,72.5621,72.5699,4000.0
2013-12-26 10:40:00,93.63,93.66,93.63,93.63,10600.0,72.5699,72.5931,72.5699,72.5699,10600.0
2013-12-26 10:45:00,93.64,93.65,93.58,93.59,10100.0,72.5776,72.5854,72.5311,72.5389,10100.0
2013-12-26 10:50:00,93.57,93.6,93.56,93.58,21400.0,72.5234,72.5466,72.5156,72.5311,21400.0
2013-12-26 10:55:00,93.59,93.61,93.58,93.6,15100.0,72.5389,72.5544,72.5311,72.5466,15100.0
2013-12-26 11:00:00,93.6,93.61,93.58,93.59,14100.0,72.5466,72.5544,72.5311,72.5389,14100.0
2013-12-26 11:05:00,93.59,93.59,93.56,93.58,10900.0,72.5389,72.5389,72.5156,72.5311,10900.0
2013-12-26 11:10:00,93.57,93.61,93.57,93.59,3900.0,72.5234,72.5544,72.5234,72.5389,3900.0
2013-12-26 11:15:00,93.6,93.62,93.59,93.59,15700.0,72.5466,72.5621,72.5389,72.5389,15700.0
2013-12-26 11:20:00,93.6,93.62,93.59,93.61,5300.0,72.5466,72.5621,72.5389,72.5544,5300.0
2013-12-26 11:25:00,93.61,93.63,93.61,93.61,6200.0,72.5544,72.5699,72.5544,72.5544,6200.0
2013-12-26 11:30:00,93.62,93.65,93.61,93.65,10500.0,72.5621,72.5854,72.5544,72.5854,10500.0
2013-12-26 11:35:00,93.66,93.67,93.63,93.64,12100.0,72.5931,72.6009,72.5699,72.5776,12100.0
2013-12-26 11:40:00,93.64,93.65,93.61,93.63,8400.0,72.5776,72.5854,72.5544,72.5699,8400.0
2013-12-26 11:45:00,93.63,93.65,93.62,93.64,2400.0,72.5699,72.5854,72.5621,72.5776,2400.0
2013-12-26 11:50:00,93.64,93.65,93.63,93.64,7200.0,72.5776,72.5854,72.5699,72.5776,7200.0
2013-12-26 11:55:00,93.65,93.66,93.62,93.64,2000.0,72.5854,72.5931,72.5621,72.5776,2000.0
2013-12-26 12:00:00,93.63,93.65,93.63,93.63,5100.0,72.5699,72.5854,72.5699,72.5699,5100.0
2013-12-26 12:05:00,93.62,93.63,93.6,93.61,7300.0,72.5621,72.5699,72.5466,72.5544,7300.0
2013-12-26 12:10:00,93.6,93.61,93.59,93.6,1800.0,72.5466,72.5544,72.5389,72.5466,1800.0
2013-12-26 12:15:00,93.59,93.6,93.58,93.58,3600.0,72.5389,72.5466,72.5311,72.5311,3600.0
2013-12-26 12:20:00,93.59,93.6,93.58,93.6,3600.0,72.5389,72.5466,72.5311,72.5466,3600.0
2013-12-26 12:25:00,93.58,93.64,93.58,93.64,14800.0,72.5311,72.5776,72.5311,72.5776,14800.0
2013-12-26 12:30:00,93.64,93.67,93.64,93.67,8000.0,72.5776,72.6009,72.5776,72.6009,8000.0
2013-12-26 12:35:00,93.67,93.68,93.64,93.66,7300.0,72.6009,72.6086,72.5776,72.5931,7300.0
2013-12-26 12:40:00,93.66,93.7,93.66,93.69,15300.0,72.5931,72.6241,72.5931,72.6164,15300.0
2013-12-26 12:45:00,93.69,93.72,93.69,93.71,13900.0,72.6164,72.6396,72.6164,72.6319,13900.0
2013-12-26 12:50:00,93.7,93.71,93.69,93.7,7900.0,72.6241,72.6319,72.6164,72.6241,7900.0
2013-12-26 12:55:00,93.71,93.71,93.7,93.71,3200.0,72.6319,72.6319,72.6241,72.6319,3200.0
2013-12-26 13:00:00,93.71,93.72,93.7,93.71,7800.0,72.6319,72.6396,72.6241,72.6319,7800.0
2013-12-26 13:05:00,93.7,93.71,93.69,93.7,32700.0,72.6241,72.6319,72.6164,72.6241,32700.0
2013-12-26 13:10:00,93.69,93.72,93.69,93.69,83100.0,72.6164,72.6396,72.6164,72.6164,83100.0
2013-12-26 13:15:00,93.7,93.73,93.69,93.72,14900.0,72.6241,72.6474,72.6164,72.6396,14900.0
2013-12-26 13:20:00,93.71,93.72,93.7,93.71,7400.0,72.6319,72.6396,72.6241,72.6319,7400.0
2013-12-26 13:25:00,93.71,93.73,93.71,93.72,15400.0,72.6319,72.6474,72.6319,72.6396,15400.0
2013-12-26 13:30:00,93.73,93.74,93.72,93.74,3200.0,72.6474,72.6551,72.6396,72.6551,3200.0
2013-12-26 13:35:00,93.74,93.74,93.71,93.72,4000.0,72.6551,72.6551,72.6319,72.6396,4000.0
2013-12-26 13:40:00,93.72,93.74,93.71,93.71,20500.0,72.6396,72.6551,72.6319,72.6319,20500.0
2013-12-26 13:45:00,93.72,93.74,93.72,93.74,4200.0,72.6396,72.6551,72.6396,72.6551,4200.0
2013-12-26 13:50:00,93.73,93.78,93.73,93.76,16200.0,72.6474,72.6861,72.6474,72.6706,16200.0
2013-12-26 13:55:00,93.77,93.79,93.76,93.79,10500.0,72.6784,72.6939,72.6706,72.6939,10500.0
2013-12-26 14:00:00,93.79,93.8,93.76,93.77,8200.0,72.6939,72.7016,72.6706,72.6784,8200.0
2013-12-26 14:05:00,93.78,93.79,93.76,93.78,26600.0,72.6861,72.6939,72.6706,72.6861,26600.0
2013-12-26 14:10:00,93.78,93.8,93.77,93.77,10800.0,72.6861,72.7016,72.6784,72.6784,10800.0
2013-12-26 14:15:00,93.78,93.78,93.75,93.75,9000.0,72.6861,72.6861,72.6629,72.6629,9000.0
2013-12-26 14:20:00,93.76,93.77,93.75,93.76,6200.0,72.6706,72.6784,72.6629,72.6706,6200.0
2013-12-26 14:25:00,93.77,93.78,93.73,93.77,97300.0,72.6784,72.6861,72.6474,72.6784,97300.0
2013-12-26 14:30:00,93.78,93.79,93.77,93.77,17700.0,72.6861,72.6939,72.6784,72.6784,17700.0
2013-12-26 14:35:00,93.78,93.78,93.76,93.77,19800.0,72.6861,72.6861,72.6706,72.6784,19800.0
2013-12-26 14:40:00,93.77,93.77,93.74,93.75,7500.0,72.6784,72.6784,72.6551,72.6629,7500.0
2013-12-26 14:45:00,93.75,93.76,93.72,93.75,16700.0,72.6629,72.6706,72.6396,72.6629,16700.0
2013-12-26 14:50:00,93.74,93.77,93.73,93.74,8800.0,72.6551,72.6784,72.6474,72.6551,8800.0
2013-12-26 14:55:00,93.74,93.79,93.74,93.75,13200.0,72.6551,72.6939,72.6551,72.6629,13200.0
2013-12-26 15:00:00,93.77,93.79,93.76,93.77,5000.0,72.6784,72.6939,72.6706,72.6784,5000.0
2013-12-26 15:05:00,93.77,93.82,93.76,93.79,22300.0,72.6784,72.7171,72.6706,72.6939,22300.0
2013-12-26 15:10:00,93.78,93.8,93.77,93.77,4300.0,72.6861,72.7016,72.6784,72.6784,4300.0
2013-12-26 15:15:00,93.78,93.79,93.76,93.79,7400.0,72.6861,72.6939,72.6706,72.6939,7400.0
2013-12-26 15:20:00,93.8,93.81,93.78,93.78,8900.0,72.7016,72.7094,72.6861,72.6861,8900.0
2013-12-26 15:25:00,93.79,93.81,93.77,93.81,11600.0,72.6939,72.7094,72.6784,72.7094,11600.0
2013-12-26 15:30:00,93.82,93.82,93.79,93.81,14400.0,72.7171,72.7171,72.6939,72.7094,14400.0
2013-12-26 15:35:00,93.81,93.81,93.79,93.81,9600.0,72.7094,72.7094,72.6939,72.7094,9600.0
2013-12-26 15:40:00,93.79,93.81,93.77,93.8,17900.0,72.6939,72.7094,72.6784,72.7016,17900.0
2013-12-26 15:45:00,93.81,93.81,93.76,93.76,17500.0,72.7094,72.7094,72.6706,72.6706,17500.0
2013-12-26 15:50:00,93.75,93.78,93.73,93.76,13400.0,72.6629,72.6861,72.6474,72.6706,13400.0
2013-12-26 15:55:00,93.77,93.78,93.73,93.75,22000.0,72.6784,72.6861,72.6474,72.6629,22000.0
2013-12-27 09:30:00,93.95,94.0,93.78,93.82,31900.0,72.8179,72.8566,72.6861,72.7171,31900.0
2013-12-27 09:35:00,93.84,93.87,93.83,93.84,10600.0,72.7326,72.7559,72.7249,72.7326,10600.0
2013-12-27 09:40:00,93.82,93.86,93.81,93.85,17100.0,72.7171,72.7481,72.7094,72.7404,17100.0
2013-12-27 09:45:00,93.84,93.89,93.84,93.87,23200.0,72.7326,72.7714,72.7326,72.7559,23200.0
2013-12-27 09:50:00,93.88,93.93,93.87,93.9,11500.0,72.7636,72.8024,72.7559,72.7791,11500.0
2013-12-27 09:55:00,93.9,93.92,93.88,93.89,11400.0,72.7791,72.7946,72.7636,72.7714,11400.0
2013-12-27 10:00:00,93.87,93.93,93.86,93.89,23000.0,72.7559,72.8024,72.7481,72.7714,23000.0
2013-12-27 10:05:00,93.9,93.91,93.88,93.89,9700.0,72.7791,72.7869,72.7636,72.7714,9700.0
2013-12-27 10:10:00,93.89,93.89,93.87,93.88,5100.0,72.7714,72.7714,72.7559,72.7636,5100.0
2013-12-27 10:15:00,93.87,93.88,93.84,93.87,12200.0,72.7559,72.7636,72.7326,72.7559,12200.0
2013-12-27 10:20:00,93.87,93.88,93.83,93.84,2800.0,72.7559,72.7636,72.7249,72.7326,2800.0
2013-12-27 10:25:00,93.83,93.84,93.82,93.83,13700.0,72.7249,72.7326,72.7171,72.7249,13700.0
2013-12-27 10:30:00,93.83,93.83,93.77,93.78,8600.0,72.7249,72.7249,72.6784,72.6861,8600.0
2013-12-27 10:35:00,93.8,93.8,93.76,93.78,4900.0,72.7016,72.7016,72.6706,72.6861,4900.0
2013-12-27 10:40:00,93.77,93.78,93.75,93.75,4100.0,72.6784,72.6861,72.6629,72.6629,4100.0
2013-12-27 10:45:00,93.76,93.76,93.7,93.72,5900.0,72.6706,72.6706,72.6241,72.6396,5900.0
2013-12-27 10:50:00,93.71,93.76,93.71,93.75,3300.0,72.6319,72.6706,72.6319,72.6629,3300.0
2013-12-27 10:55:00,93.74,93.76,93.7,93.71,23000.0,72.6551,72.6706,72.6241,72.6319,23000.0
2013-12-27 11:00:00,93.71,93.75,93.71,93.73,6000.0,72.6319,72.6629,72.6319,72.6474,6000.0
2013-12-27 11:05:00,93.74,93.77,93.74,93.76,2200.0,72.6551,72.6784,72.6551,72.6706,2200.0
2013-12-27 11:10:00,93.77,93.78,93.74,93.78,8700.0,72.6784,72.6861,72.6551,72.6861,8700.0
2013-12-27 11:15:00,93.79,93.81,93.77,93.8,6100.0,72.6939,72.7094,72.6784,72.7016,6100.0
2013-12-27 11:20:00,93.8,93.8,93.74,93.75,14800.0,72.7016,72.7016,72.6551,72.6629,14800.0
2013-12-27 11:25:00,93.73,93.79,93.72,93.79,8700.0,72.6474,72.6939,72.6396,72.6939,8700.0
2013-12-27 11:30:00,93.8,93.85,93.79,93.81,3800.0,72.7016,72.7404,72.6939,72.7094,3800.0
2013-12-27 11:35:00,93.8,93.81,93.77,93.77,5000.0,72.7016,72.7094,72.6784,72.6784,5000.0
2013-12-27 11:40:00,93.77,93.82,93.77,93.81,4900.0,72.6784,72.7171,72.6784,72.7094,4900.0
2013-12-27 11:45:00,93.8,93.82,93.79,93.81,21700.0,72.7016,72.7171,72.6939,72.7094,21700.0
2013-12-27 11:50:00,93.82,93.86,93.81,93.85,10100.0,72.7171,72.7481,72.7094,72.7404,10100.0
2013-12-27 11:55:00,93.85,93.86,93.84,93.84,14200.0,72.7404,72.7481,72.7326,72.7326,14200.0
2013-12-27 12:00:00,93.84,93.85,93.81,93.83,17500.0,72.7326,72.7404,72.7094,72.7249,17500.0
2013-12-27 12:05:00,93.84,93.86,93.84,93.84,9300.0,72.7326,72.7481,72.7326,72.7326,9300.0
2013-12-27 12:10:00,93.84,93.86,93.84,93.85,9500.0,72.7326,72.7481,72.7326,72.7404,9500.0
2013-12-27 12:15:00,93.84,93.84,93.8,93.83,5300.0,72.7326,72.7326,72.7016,72.7249,5300.0
2013-12-27 12:20:00,93.83,93.87,93.82,93.87,9000.0,72.7249,72.7559,72.7171,72.7559,9000.0
2013-12-27 12:25:00,93.87,93.87,93.84,93.86,4700.0,72.7559,72.7559,72.7326,72.7481,4700.0
2013-12-27 12:30:00,93.84,93.87,93.84,93.87,2700.0,72.7326,72.7559,72.7326,72.7559,2700.0
2013-12-27 12:35:00,93.85,93.87,93.85,93.86,2800.0,72.7404,72.7559,72.7404,72.7481,2800.0
2013-12-27 12:40:00,93.86,93.87,93.83,93.83,3400.0,72.7481,72.7559,72.7249,72.7249,3400.0
2013-12-27 12:45:00,93.83,93.84,93.81,93.82,1700.0,72.7249,72.7326,72.7094,72.7171,1700.0
2013-12-27 12:50:00,93.82,93.85,93.8,93.8,10300.0,72.7171,72.7404,72.7016,72.7016,10300.0
2013-12-27 12:55:00,93.8,93.83,93.8,93.81,21400.0,72.7016,72.7249,72.7016,72.7094,21400.0
2013-12-27 13:00:00,93.82,93.86,93.82,93.85,12800.0,72.7171,72.7481,72.7171,72.7404,12800.0
2013-12-27 13:05:00,93.85,93.85,93.81,93.82,3300.0,72.7404,72.7404,72.7094,72.7171,3300.0
2013-12-27 13:10:00,93.81,93.83,93.81,93.82,15700.0,72.7094,72.7249,72.7094,72.7171,15700.0
2013-12-27 13:15:00,93.83,93.84,93.81,93.83,9200.0,72.7249,72.7326,72.7094,72.7249,9200.0
2013-12-27 13:20:00,93.83,93.84,93.82,93.84,5700.0,72.7249,72.7326,72.7171,72.7326,5700.0
2013-12-27 13:25:00,93.83,93.85,93.83,93.85,7000.0,72.7249,72.7404,72.7249,72.7404,7000.0
2013-12-27 13:30:00,93.85,93.85,93.79,93.79,9000.0,72.7404,72.7404,72.6939,72.6939,9000.0
2013-12-27 13:35:00,93.8,93.84,93.79,93.83,9700.0,72.7016,72.7326,72.6939,72.7249,9700.0
2013-12-27 13:40:00,93.82,93.83,93.81,93.82,5500.0,72.7171,72.7249,72.7094,72.7171,5500.0
2013-12-27 13:45:00,93.81,93.83,93.8,93.83,2700.0,72.7094,72.7249,72.7016,72.7249,2700.0
2013-12-27 13:50:00,93.83,93.85,93.82,93.85,7300.0,72.7249,72.7404,72.7171,72.7404,7300.0
2013-12-27 13:55:00,93.86,93.86,93.83,93.84,11300.0,72.7481,72.7481,72.7249,72.7326,11300.0
2013-12-27 14:00:00,93.84,93.86,93.84,93.84,6900.0,72.7326,72.7481,72.7326,72.7326,6900.0
2013-12-27 14:05:00,93.82,93.86,93.82,93.84,12400.0,72.7171,72.7481,72.7171,72.7326,12400.0
2013-12-27 14:10:00,93.85,93.87,93.84,93.84,19000.0,72.7404,72.7559,72.7326,72.7326,19000.0
2013-12-27 14:15:00,93.83,93.86,93.81,93.86,10500.0,72.7249,72.7481,72.7094,72.7481,10500.0
2013-12-27 14:20:00,93.85,93.89,93.85,93.89,6300.0,72.7404,72.7714,72.7404,72.7714,6300.0
2013-12-27 14:25:00,93.88,93.91,93.88,93.9,4200.0,72.7636,72.7869,72.7636,72.7791,4200.0
2013-12-27 14:30:00,93.89,93.9,93.86,93.87,3400.0,72.7714,72.7791,72.7481,72.7559,3400.0
2013-12-27 14:35:00,93.87,93.88,93.87,93.87,8700.0,72.7559,72.7636,72.7559,72.7559,8700.0
2013-12-27 14:40:00,93.88,93.88,93.86,93.87,4600.0,72.7636,72.7636,72.7481,72.7559,4600.0
2013-12-27 14:45:00,93.88,93.89,93.87,93.89,19000.0,72.7636,72.7714,72.7559,72.7714,19000.0
2013-12-27 14:50:00,93.89,93.89,93.87,93.88,5100.0,72.7714,72.7714,72.7559,72.7636,5100.0
2013-12-27 14:55:00,93.88,93.88,93.82,93.83,12800.0,72.7636,72.7636,72.7171,72.7249,12800.0
2013-12-27 15:00:00,93.83,93.83,93.82,93.83,5200.0,72.7249,72.7249,72.7171,72.7249,5200.0
2013-12-27 15:05:00,93.84,93.85,93.84,93.85,3500.0,72.7326,72.7404,72.7326,72.7404,3500.0
2013-12-27 15:10:00,93.84,93.85,93.82,93.83,4400.0,72.7326,72.7404,72.7171,72.7249,4400.0
2013-12-27 15:15:00,93.84,93.85,93.82,93.84,2400.0,72.7326,72.7404,72.7171,72.7326,2400.0
2013-12-27 15:20:00,93.84,93.85,93.83,93.83,5200.0,72.7326,72.7404,72.7249,72.7249,5200.0
2013-12-27 15:25:00,93.84,93.87,93.83,93.86,15900.0,72.7326,72.7559,72.7249,72.7481,15900.0
2013-12-27 15:30:00,93.86,93.89,93.85,93.89,9100.0,72.7481,72.7714,72.7404,72.7714,9100.0
2013-12-27 15:35:00,93.89,93.9,93.87,93.88,7400.0,72.7714,72.7791,72.7559,72.7636,7400.0
2013-12-27 15:40:00,93.87,93.88,93.85,93.86,13700.0,72.7559,72.7636,72.7404,72.7481,13700.0
2013-12-27 15:45:00,93.85,93.87,93.85,93.87,10900.0,72.7404,72.7559,72.7404,72.7559,10900.0
2013-12-27 15:50:00,93.87,93.9,93.86,93.88,15100.0,72.7559,72.7791,72.7481,72.7636,15100.0
2013-12-27 15:55:00,93.88,93.88,93.83,93.85,52100.0,72.7636,72.7636,72.7249,72.7404,52100.0
2013-12-30 09:30:00,93.88,93.99,93.88,93.88,32500.0,72.7636,72.8489,72.7636,72.7636,32500.0
2013-12-30 09:35:00,93.9,93.93,93.88,93.91,9100.0,72.7791,72.8024,72.7636,72.7869,9100.0
2013-12-30 09:40:00,93.88,93.89,93.87,93.87,4200.0,72.7636,72.7714,72.7559,72.7559,4200.0
2013-12-30 09:45:00,93.88,93.92,93.87,93.87,4000.0,72.7636,72.7946,72.7559,72.7559,4000.0
2013-12-30 09:50:00,93.86,93.88,93.84,93.86,18800.0,72.7481,72.7636,72.7326,72.7481,18800.0
2013-12-30 09:55:00,93.87,93.87,93.79,93.81,8000.0,72.7559,72.7559,72.6939,72.7094,8000.0
2013-12-30 10:00:00,93.81,93.86,93.79,93.83,11300.0,72.7094,72.7481,72.6939,72.7249,11300.0
2013-12-30 10:05:00,93.83,93.84,93.81,93.81,5100.0,72.7249,72.7326,72.7094,72.7094,5100.0
2013-12-30 10:10:00,93.8,93.83,93.78,93.78,5900.0,72.7016,72.7249,72.6861,72.6861,5900.0
2013-12-30 10:15:00,93.8,93.82,93.78,93.81,13300.0,72.7016,72.7171,72.6861,72.7094,13300.0
2013-12-30 10:20:00,93.82,93.83,93.79,93.8,3900.0,72.7171,72.7249,72.6939,72.7016,3900.0
2013-12-30 10:25:00,93.77,93.77,93.74,93.75,13100.0,72.6784,72.6784,72.6551,72.6629,13100.0
2013-12-30 10:30:00,93.75,93.81,93.74,93.8,17800.0,72.6629,72.7094,72.6551,72.7016,17800.0
2013-12-30 10:35:00,93.8,93.8,93.77,93.78,5300.0,72.7016,72.7016,72.6784,72.6861,5300.0
2013-12-30 10:40:00,93.78,93.8,93.77,93.78,3900.0,72.6861,72.7016,72.6784,72.6861,3900.0
2013-12-30 10:45:00,93.79,93.79,93.77,93.78,6600.0,72.6939,72.6939,72.6784,72.6861,6600.0
2013-12-30 10:50:00,93.77,93.78,93.75,93.76,13900.0,72.6784,72.6861,72.6629,72.6706,13900.0
2013-12-30 10:55:00,93.76,93.77,93.75,93.77,6600.0,72.6706,72.6784,72.6629,72.6784,6600.0
2013-12-30 11:00:00,93.78,93.81,93.77,93.8,3600.0,72.6861,72.7094,72.6784,72.7016,3600.0
2013-12-30 11:05:00,93.81,93.82,93.79,93.8,12200.0,72.7094,72.7171,72.6939,72.7016,12200.0
2013-12-30 11:10:00,93.8,93.81,93.78,93.8,12100.0,72.7016,72.7094,72.6861,72.7016,12100.0
2013-12-30 11:15:00,93.81,93.83,93.81,93.82,7900.0,72.7094,72.7249,72.7094,72.7171,7900.0
2013-12-30 11:20:00,93.8,93.83,93.8,93.81,7900.0,72.7016,72.7249,72.7016,72.7094,7900.0
2013-12-30 11:25:00,93.81,93.82,93.79,93.8,6900.0,72.7094,72.7171,72.6939,72.7016,6900.0
2013-12-30 11:30:00,93.8,93.83,93.76,93.76,10100.0,72.7016,72.7249,72.6706,72.6706,10100.0
2013-12-30 11:35:00,93.76,93.79,93.74,93.76,14100.0,72.6706,72.6939,72.6551,72.6706,14100.0
2013-12-30 11:40:00,93.75,93.77,93.75,93.77,5700.0,72.6629,72.6784,72.6629,72.6784,5700.0
2013-12-30 11:45:00,93.77,93.8,93.77,93.78,4000.0,72.6784,72.7016,72.6784,72.6861,4000.0
2013-12-30 11:50:00,93.78,93.8,93.78,93.78,3000.0,72.6861,72.7016,72.6861,72.6861,3000.0
2013-12-30 11:55:00,93.78,93.81,93.78,93.78,10600.0,72.6861,72.7094,72.6861,72.6861,10600.0
2013-12-30 12:00:00,93.78,93.8,93.76,93.77,26500.0,72.6861,72.7016,72.6706,72.6784,26500.0
2013-12-30 12:05:00,93.79,93.79,93.77,93.77,6500.0,72.6939,72.6939,72.6784,72.6784,6500.0
2013-12-30 12:10:00,93.77,93.78,93.76,93.77,19100.0,72.6784,72.6861,72.6706,72.6784,19100.0
2013-12-30 12:15:00,93.77,93.77,93.74,93.74,2000.0,72.6784,72.6784,72.6551,72.6551,2000.0
2013-12-30 12:20:00,93.75,93.76,93.73,93.75,19600.0,72.6629,72.6706,72.6474,72.6629,19600.0
2013-12-30 12:25:00,93.75,93.75,93.71,93.73,6800.0,72.6629,72.6629,72.6319,72.6474,6800.0
2013-12-30 12:30:00,93.73,93.74,93.72,93.72,8000.0,72.6474,72.6551,72.6396,72.6396,8000.0
2013-12-30 12:35:00,93.73,93.74,93.7,93.72,5900.0,72.6474,72.6551,72.6241,72.6396,5900.0
2013-12-30 12:40:00,93.71,93.74,93.71,93.74,3800.0,72.6319,72.6551,72.6319,72.6551,3800.0
2013-12-30 12:45:00,93.74,93.74,93.71,93.72,3500.0,72.6551,72.6551,72.6319,72.6396,3500.0
2013-12-30 12:50:00,93.7,93.72,93.69,93.72,23500.0,72.6241,72.6396,72.6164,72.6396,23500.0
2013-12-30 12:55:00,93.71,93.72,93.71,93.72,2300.0,72.6319,72.6396,72.6319,72.6396,2300.0
2013-12-30 13:00:00,93.71,93.72,93.71,93.71,900.0,72.6319,72.6396,72.6319,72.6319,900.0
2013-12-30 13:05:00,93.72,93.73,93.71,93.73,4200.0,72.6396,72.6474,72.6319,72.6474,4200.0
2013-12-30 13:10:00,93.72,93.75,93.72,93.75,23700.0,72.6396,72.6629,72.6396,72.6629,23700.0
2013-12-30 13:15:00,93.74,93.75,93.73,93.73,3200.0,72.6551,72.6629,72.6474,72.6474,3200.0
2013-12-30 13:20:00,93.74,93.74,93.72,93.73,5600.0,72.6551,72.6551,72.6396,72.6474,5600.0
2013-12-30 13:25:00,93.73,93.73,93.71,93.72,3500.0,72.6474,72.6474,72.6319,72.6396,3500.0
2013-12-30 13:30:00,93.73,93.75,93.72,93.73,3700.0,72.6474,72.6629,72.6396,72.6474,3700.0
2013-12-30 13:35:00,93.74,93.75,93.72,93.72,5900.0,72.6551,72.6629,72.6396,72.6396,5900.0
2013-12-30 13:40:00,93.72,93.72,93.68,93.68,51400.0,72.6396,72.6396,72.6086,72.6086,51400.0
2013-12-30 13:45:00,93.68,93.73,93.68,93.72,24000.0,72.6086,72.6474,72.6086,72.6396,24000.0
2013-12-30 13:50:00,93.71,93.73,93.71,93.72,11800.0,72.6319,72.6474,72.6319,72.6396,11800.0
2013-12-30 13:55:00,93.72,93.73,93.71,93.73,31600.0,72.6396,72.6474,72.6319,72.6474,31600.0
2013-12-30 14:00:00,93.73,93.76,93.71,93.75,47400.0,72.6474,72.6706,72.6319,72.6629,47400.0
2013-12-30 14:05:00,93.76,93.76,93.74,93.75,4900.0,72.6706,72.6706,72.6551,72.6629,4900.0
2013-12-30 14:10:00,93.75,93.77,93.74,93.77,99200.0,72.6629,72.6784,72.6551,72.6784,99200.0
2013-12-30 14:15:00,93.76,93.77,93.75,93.75,34200.0,72.6706,72.6784,72.6629,72.6629,34200.0
2013-12-30 14:20:00,93.75,93.77,93.75,93.76,9900.0,72.6629,72.6784,72.6629,72.6706,9900.0
2013-12-30 14:25:00,93.76,93.77,93.74,93.77,22200.0,72.6706,72.6784,72.6551,72.6784,22200.0
2013-12-30 14:30:00,93.76,93.78,93.76,93.78,4700.0,72.6706,72.6861,72.6706,72.6861,4700.0
2013-12-30 14:35:00,93.79,93.81,93.78,93.79,5100.0,72.6939,72.7094,72.6861,72.6939,5100.0
2013-12-30 14:40:00,93.8,93.82,93.79,93.82,2500.0,72.7016,72.7171,72.6939,72.7171,2500.0
2013-12-30 14:45:00,93.82,93.82,93.81,93.81,9800.0,72.7171,72.7171,72.7094,72.7094,9800.0
2013-12-30 14:50:00,93.81,93.82,93.8,93.81,22100.0,72.7094,72.7171,72.7016,72.7094,22100.0
2013-12-30 14:55:00,93.8,93.82,93.78,93.8,24900.0,72.7016,72.7171,72.6861,72.7016,24900.0
2013-12-30 15:00:00,93.8,93.81,93.8,93.8,8700.0,72.7016,72.7094,72.7016,72.7016,8700.0
2013-12-30 15:05:00,93.8,93.8,93.76,93.76,19000.0,72.7016,72.7016,72.6706,72.6706,19000.0
2013-12-30 15:10:00,93.76,93.78,93.75,93.75,12000.0,72.6706,72.6861,72.6629,72.6629,12000.0
2013-12-30 15:15:00,93.75,93.76,93.75,93.75,6800.0,72.6629,72.6706,72.6629,72.6629,6800.0
2013-12-30 15:20:00,93.76,93.79,93.75,93.78,11200.0,72.6706,72.6939,72.6629,72.6861,11200.0
2013-12-30 15:25:00,93.79,93.79,93.76,93.77,10400.0,72.6939,72.6939,72.6706,72.6784,10400.0
2013-12-30 15:30:00,93.76,93.77,93.75,93.76,11400.0,72.6706,72.6784,72.6629,72.6706,11400.0
2013-12-30 15:35:00,93.76,93.77,93.74,93.75,16400.0,72.6706,72.6784,72.6551,72.6629,16400.0
2013-12-30 15:40:00,93.75,93.76,93.74,93.76,7000.0,72.6629,72.6706,72.6551,72.6706,7000.0
2013-12-30 15:45:00,93.75,93.79,93.73,93.78,26900.0,72.6629,72.6939,72.6474,72.6861,26900.0
2013-12-30 15:50:00,93.77,93.79,93.75,93.78,23400.0,72.6784,72.6939,72.6629,72.6861,23400.0
2013-12-30 15:55:00,93.77,93.81,93.76,93.81,77100.0,72.6784,72.7094,72.6706,72.7094,77100.0
2013-12-31 09:30:00,93.89,93.99,93.84,93.95,62400.0,72.7714,72.8489,72.7326,72.8179,62400.0
2013-12-31 09:35:00,93.95,93.96,93.86,93.89,59300.0,72.8179,72.8256,72.7481,72.7714,59300.0
2013-12-31 09:40:00,93.92,93.93,93.87,93.87,7200.0,72.7946,72.8024,72.7559,72.7559,7200.0
2013-12-31 09:45:00,93.87,93.93,93.87,93.92,2300.0,72.7559,72.8024,72.7559,72.7946,2300.0
2013-12-31 09:50:00,93.92,93.95,93.91,93.93,11300.0,72.7946,72.8179,72.7869,72.8024,11300.0
2013-12-31 09:55:00,93.93,93.97,93.92,93.97,9100.0,72.8024,72.8334,72.7946,72.8334,9100.0
2013-12-31 10:00:00,93.97,94.08,93.97,94.04,23900.0,72.8334,72.9187,72.8334,72.8877,23900.0
2013-12-31 10:05:00,94.05,94.06,94.01,94.06,10900.0,72.8954,72.9032,72.8644,72.9032,10900.0
2013-12-31 10:10:00,94.05,94.08,94.05,94.06,9300.0,72.8954,72.9187,72.8954,72.9032,9300.0
2013-12-31 10:15:00,94.06,94.06,94.01,94.04,20600.0,72.9032,72.9032,72.8644,72.8877,20600.0
2013-12-31 10:20:00,94.04,94.07,94.03,94.05,6700.0,72.8877,72.9109,72.8799,72.8954,6700.0
2013-12-31 10:25:00,94.05,94.06,94.03,94.04,5000.0,72.8954,72.9032,72.8799,72.8877,5000.0
2013-12-31 10:30:00,94.05,94.07,94.04,94.06,7200.0,72.8954,72.9109,72.8877,72.9032,7200.0
2013-12-31 10:35:00,94.06,94.08,94.04,94.04,5800.0,72.9032,72.9187,72.8877,72.8877,5800.0
2013-12-31 10:40:00,94.05,94.06,94.04,94.06,3100.0,72.8954,72.9032,72.8877,72.9032,3100.0
2013-12-31 10:45:00,94.05,94.05,94.02,94.02,6400.0,72.8954,72.8954,72.8721,72.8721,6400.0
2013-12-31 10:50:00,94.03,94.04,94.01,94.01,9100.0,72.8799,72.8877,72.8644,72.8644,9100.0
2013-12-31 10:55:00,94.02,94.05,94.02,94.05,9000.0,72.8721,72.8954,72.8721,72.8954,9000.0
2013-12-31 11:00:00,94.06,94.12,94.06,94.1,10400.0,72.9032,72.9497,72.9032,72.9342,10400.0
2013-12-31 11:05:00,94.1,94.12,94.1,94.11,6000.0,72.9342,72.9497,72.9342,72.9419,6000.0
2013-12-31 11:10:00,94.11,94.17,94.11,94.14,25800.0,72.9419,72.9884,72.9419,72.9652,25800.0
2013-12-31 11:15:00,94.14,94.15,94.13,94.13,11700.0,72.9652,72.9729,72.9574,72.9574,11700.0
2013-12-31 11:20:00,94.14,94.15,94.11,94.11,6700.0,72.9652,72.9729,72.9419,72.9419,6700.0
2013-12-31 11:25:00,94.11,94.15,94.11,94.15,11500.0,72.9419,72.9729,72.9419,72.9729,11500.0
2013-12-31 11:30:00,94.15,94.16,94.14,94.16,26800.0,72.9729,72.9807,72.9652,72.9807,26800.0
2013-12-31 11:35:00,94.15,94.16,94.13,94.13,5200.0,72.9729,72.9807,72.9574,72.9574,5200.0
2013-12-31 11:40:00,94.13,94.14,94.11,94.11,5900.0,72.9574,72.9652,72.9419,72.9419,5900.0
2013-12-31 11:45:00,94.12,94.14,94.12,94.12,2800.0,72.9497,72.9652,72.9497,72.9497,2800.0
2013-12-31 11:50:00,94.13,94.13,94.12,94.13,2600.0,72.9574,72.9574,72.9497,72.9574,2600.0
2013-12-31 11:55:00,94.12,94.13,94.09,94.1,9100.0,72.9497,72.9574,72.9264,72.9342,9100.0
2013-12-31 12:00:00,94.11,94.12,94.1,94.11,4400.0,72.9419,72.9497,72.9342,72.9419,4400.0
2013-12-31 12:05:00,94.12,94.12,94.09,94.1,2100.0,72.9497,72.9497,72.9264,72.9342,2100.0
2013-12-31 12:10:00,94.11,94.12,94.1,94.1,4700.0,72.9419,72.9497,72.9342,72.9342,4700.0
2013-12-31 12:15:00,94.1,94.11,94.09,94.09,20700.0,72.9342,72.9419,72.9264,72.9264,20700.0
2013-12-31 12:20:00,94.08,94.09,94.08,94.09,3700.0,72.9187,72.9264,72.9187,72.9264,3700.0
2013-12-31 12:25:00,94.08,94.09,94.08,94.09,4000.0,72.9187,72.9264,72.9187,72.9264,4000.0
2013-12-31 12:30:00,94.09,94.11,94.09,94.1,10800.0,72.9264,72.9419,72.9264,72.9342,10800.0
2013-12-31 12:35:00,94.11,94.12,94.1,94.12,13300.0,72.9419,72.9497,72.9342,72.9497,13300.0
2013-12-31 12:40:00,94.11,94.11,94.05,94.05,17800.0,72.9419,72.9419,72.8954,72.8954,17800.0
2013-12-31 12:45:00,94.05,94.06,94.03,94.06,3600.0,72.8954,72.9032,72.8799,72.9032,3600.0
2013-12-31 12:50:00,94.05,94.07,94.04,94.05,1200.0,72.8954,72.9109,72.8877,72.8954,1200.0
2013-12-31 12:55:00,94.05,94.06,94.04,94.05,6300.0,72.8954,72.9032,72.8877,72.8954,6300.0
2013-12-31 13:00:00,94.07,94.08,94.04,94.04,10900.0,72.9109,72.9187,72.8877,72.8877,10900.0
2013-12-31 13:05:00,94.05,94.05,94.02,94.03,11800.0,72.8954,72.8954,72.8721,72.8799,11800.0
2013-12-31 13:10:00,94.03,94.04,94.03,94.03,2400.0,72.8799,72.8877,72.8799,72.8799,2400.0
2013-12-31 13:15:00,94.04,94.05,94.03,94.04,7400.0,72.8877,72.8954,72.8799,72.8877,7400.0
2013-12-31 13:20:00,94.05,94.06,94.04,94.05,14700.0,72.8954,72.9032,72.8877,72.8954,14700.0
2013-12-31 13:25:00,94.06,94.07,94.04,94.06,2600.0,72.9032,72.9109,72.8877,72.9032,2600.0
2013-12-31 13:30:00,94.07,94.07,94.06,94.06,7200.0,72.9109,72.9109,72.9032,72.9032,7200.0
2013-12-31 13:35:00,94.06,94.07,94.06,94.06,3400.0,72.9032,72.9109,72.9032,72.9032,3400.0
2013-12-31 13:40:00,94.06,94.06,94.04,94.05,6900.0,72.9032,72.9032,72.8877,72.8954,6900.0
2013-12-31 13:45:00,94.04,94.06,94.04,94.05,31400.0,72.8877,72.9032,72.8877,72.8954,31400.0
2013-12-31 13:50:00,94.06,94.07,94.05,94.07,3700.0,72.9032,72.9109,72.8954,72.9109,3700.0
2013-12-31 13:55:00,94.06,94.07,94.05,94.05,13100.0,72.9032,72.9109,72.8954,72.8954,13100.0
2013-12-31 14:00:00,94.06,94.07,94.04,94.04,6200.0,72.9032,72.9109,72.8877,72.8877,6200.0
2013-12-31 14:05:00,94.05,94.06,94.03,94.05,14100.0,72.8954,72.9032,72.8799,72.8954,14100.0
2013-12-31 14:10:00,94.05,94.06,94.04,94.05,4500.0,72.8954,72.9032,72.8877,72.8954,4500.0
2013-12-31 14:15:00,94.05,94.06,94.04,94.04,3000.0,72.8954,72.9032,72.8877,72.8877,3000.0
2013-12-31 14:20:00,94.03,94.04,94.0,94.01,34800.0,72.8799,72.8877,72.8566,72.8644,34800.0
2013-12-31 14:25:00,94.01,94.01,93.93,93.95,16200.0,72.8644,72.8644,72.8024,72.8179,16200.0
2013-12-31 14:30:00,93.96,93.97,93.93,93.93,8800.0,72.8256,72.8334,72.8024,72.8024,8800.0
2013-12-31 14:35:00,93.93,93.94,93.89,93.9,26300.0,72.8024,72.8101,72.7714,72.7791,26300.0
2013-12-31 14:40:00,93.9,93.93,93.89,93.89,23600.0,72.7791,72.8024,72.7714,72.7714,23600.0
2013-12-31 14:45:00,93.89,93.9,93.86,93.87,5200.0,72.7714,72.7791,72.7481,72.7559,5200.0
2013-12-31 14:50:00,93.89,93.92,93.89,93.92,3700.0,72.7714,72.7946,72.7714,72.7946,3700.0
2013-12-31 14:55:00,93.92,93.92,93.88,93.92,7800.0,72.7946,72.7946,72.7636,72.7946,7800.0
2013-12-31 15:00:00,93.92,93.93,93.91,93.91,10500.0,72.7946,72.8024,72.7869,72.7869,10500.0
2013-12-31 15:05:00,93.89,93.9,93.86,93.86,2500.0,72.7714,72.7791,72.7481,72.7481,2500.0
2013-12-31 15:10:00,93.87,93.9,93.87,93.88,3400.0,72.7559,72.7791,72.7559,72.7636,3400.0
2013-12-31 15:15:00,93.88,93.92,93.88,93.92,16200.0,72.7636,72.7946,72.7636,72.7946,16200.0
2013-12-31 15:20:00,93.92,93.97,93.92,93.96,5100.0,72.7946,72.8334,72.7946,72.8256,5100.0
2013-12-31 15:25:00,93.97,93.98,93.94,93.94,6700.0,72.8334,72.8411,72.8101,72.8101,6700.0
2013-12-31 15:30:00,93.97,94.04,93.97,94.02,8800.0,72.8334,72.8877,72.8334,72.8721,8800.0
2013-12-31 15:35:00,94.01,94.03,94.0,94.01,16100.0,72.8644,72.8799,72.8566,72.8644,16100.0
2013-12-31 15:40:00,93.99,94.05,93.98,94.04,6500.0,72.8489,72.8954,72.8411,72.8877,6500.0
2013-12-31 15:45:00,94.05,94.21,94.05,94.17,32700.0,72.8954,73.0194,72.8954,72.9884,32700.0
2013-12-31 15:50:00,94.16,94.2,94.16,94.18,13300.0,72.9807,73.0117,72.9807,72.9962,13300.0
2013-12-31 15:55:00,94.17,94.19,94.02,94.13,27700.0,72.9884,73.0039,72.8721,72.9574,27700.0
2014-01-02 09:30:00,93.93,93.93,93.8,93.83,25300.0,72.8024,72.8024,72.7016,72.7249,25300.0
2014-01-02 09:35:00,93.83,93.83,93.58,93.59,14800.0,72.7249,72.7249,72.5311,72.5389,14800.0
2014-01-02 09:40:00,93.59,93.64,93.5,93.64,17800.0,72.5389,72.5776,72.4691,72.5776,17800.0
2014-01-02 09:45:00,93.67,93.76,93.67,93.76,7200.0,72.6009,72.6706,72.6009,72.6706,7200.0
2014-01-02 09:50:00,93.72,93.78,93.65,93.78,41300.0,72.6396,72.6861,72.5854,72.6861,41300.0
2014-01-02 09:55:00,93.76,93.79,93.72,93.74,10600.0,72.6706,72.6939,72.6396,72.6551,10600.0
2014-01-02 10:00:00,93.7,93.76,93.5,93.55,15700.0,72.6241,72.6706,72.4691,72.5079,15700.0
2014-01-02 10:05:00,93.55,93.63,93.55,93.62,22400.0,72.5079,72.5699,72.5079,72.5621,22400.0
2014-01-02 10:10:00,93.64,93.67,93.61,93.63,16300.0,72.5776,72.6009,72.5544,72.5699,16300.0
2014-01-02 10:15:00,93.64,93.68,93.62,93.65,18500.0,72.5776,72.6086,72.5621,72.5854,18500.0
2014-01-02 10:20:00,93.66,93.67,93.59,93.59,12900.0,72.5931,72.6009,72.5389,72.5389,12900.0
2014-01-02 10:25:00,93.6,93.64,93.57,93.63,12800.0,72.5466,72.5776,72.5234,72.5699,12800.0
2014-01-02 10:30:00,93.61,93.64,93.57,93.61,9700.0,72.5544,72.5776,72.5234,72.5544,9700.0
2014-01-02 10:35:00,93.62,93.62,93.55,93.56,5700.0,72.5621,72.5621,72.5079,72.5156,5700.0
2014-01-02 10:40:00,93.58,93.7,93.58,93.68,16800.0,72.5311,72.6241,72.5311,72.6086,16800.0
2014-01-02 10:45:00,93.68,93.68,93.62,93.64,3300.0,72.6086,72.6086,72.5621,72.5776,3300.0
2014-01-02 10:50:00,93.65,93.65,93.55,93.59,15400.0,72.5854,72.5854,72.5079,72.5389,15400.0
2014-01-02 10:55:00,93.59,93.6,93.57,93.59,3900.0,72.5389,72.5466,72.5234,72.5389,3900.0
2014-01-02 11:00:00,93.59,93.59,93.51,93.51,10700.0,72.5389,72.5389,72.4769,72.4769,10700.0
2014-01-02 11:05:00,93.51,93.59,93.51,93.56,7700.0,72.4769,72.5389,72.4769,72.5156,7700.0
2014-01-02 11:10:00,93.53,93.57,93.53,93.55,12600.0,72.4924,72.5234,72.4924,72.5079,12600.0
2014-01-02 11:15:00,93.56,93.59,93.52,93.57,17200.0,72.5156,72.5389,72.4846,72.5234,17200.0
2014-01-02 11:20:00,93.57,93.6,93.55,93.55,16600.0,72.5234,72.5466,72.5079,72.5079,16600.0
2014-01-02 11:25:00,93.55,93.57,93.5,93.53,7300.0,72.5079,72.5234,72.4691,72.4924,7300.0
2014-01-02 11:30:00,93.54,93.54,93.45,93.46,74500.0,72.5001,72.5001,72.4304,72.4381,74500.0
2014-01-02 11:35:00,93.46,93.49,93.46,93.46,28500.0,72.4381,72.4614,72.4381,72.4381,28500.0
2014-01-02 11:40:00,93.46,93.49,93.45,93.49,10200.0,72.4381,72.4614,72.4304,72.4614,10200.0
2014-01-02 11:45:00,93.5,93.5,93.4,93.41,14000.0,72.4691,72.4691,72.3916,72.3994,14000.0
2014-01-02 11:50:00,93.39,93.39,93.28,93.31,18600.0,72.3839,72.3839,72.2986,72.3218,18600.0
2014-01-02 11:55:00,93.32,93.33,93.24,93.32,57000.0,72.3296,72.3374,72.2676,72.3296,57000.0
2014-01-02 12:00:00,93.34,93.36,93.31,93.36,9600.0,72.3451,72.3606,72.3218,72.3606,9600.0
2014-01-02 12:05:00,93.34,93.38,93.34,93.37,9700.0,72.3451,72.3761,72.3451,72.3684,9700.0
2014-01-02 12:10:00,93.36,93.38,93.34,93.35,2300.0,72.3606,72.3761,72.3451,72.3529,2300.0
2014-01-02 12:15:00,93.33,93.35,93.31,93.32,4700.0,72.3374,72.3529,72.3218,72.3296,4700.0
2014-01-02 12:20:00,93.31,93.33,93.3,93.32,3600.0,72.3218,72.3374,72.3141,72.3296,3600.0
2014-01-02 12:25:00,93.31,93.31,93.26,93.29,26000.0,72.3218,72.3218,72.2831,72.3063,26000.0
2014-01-02 12:30:00,93.29,93.29,93.22,93.28,24800.0,72.3063,72.3063,72.2521,72.2986,24800.0
2014-01-02 12:35:00,93.28,93.29,93.26,93.28,11900.0,72.2986,72.3063,72.2831,72.2986,11900.0
2014-01-02 12:40:00,93.29,93.29,93.18,93.2,10400.0,72.3063,72.3063,72.2211,72.2366,10400.0
2014-01-02 12:45:00,93.2,93.26,93.2,93.26,8000.0,72.2366,72.2831,72.2366,72.2831,8000.0
2014-01-02 12:50:00,93.25,93.3,93.24,93.29,7400.0,72.2753,72.3141,72.2676,72.3063,7400.0
2014-01-02 12:55:00,93.29,93.33,93.26,93.33,10600.0,72.3063,72.3374,72.2831,72.3374,10600.0
2014-01-02 13:00:00,93.32,93.37,93.32,93.34,6400.0,72.3296,72.3684,72.3296,72.3451,6400.0
2014-01-02 13:05:00,93.34,93.34,93.31,93.33,7100.0,72.3451,72.3451,72.3218,72.3374,7100.0
2014-01-02 13:10:00,93.32,93.32,93.3,93.3,15600.0,72.3296,72.3296,72.3141,72.3141,15600.0
2014-01-02 13:15:00,93.29,93.31,93.28,93.28,8700.0,72.3063,72.3218,72.2986,72.2986,8700.0
2014-01-02 13:20:00,93.28,93.33,93.25,93.28,15500.0,72.2986,72.3374,72.2753,72.2986,15500.0
2014-01-02 13:25:00,93.27,93.29,93.25,93.28,9600.0,72.2908,72.3063,72.2753,72.2986,9600.0
2014-01-02 13:30:00,93.28,93.28,93.22,93.26,18300.0,72.2986,72.2986,72.2521,72.2831,18300.0
2014-01-02 13:35:00,93.26,93.3,93.25,93.25,24100.0,72.2831,72.3141,72.2753,72.2753,24100.0
2014-01-02 13:40:00,93.24,93.26,93.23,93.24,16500.0,72.2676,72.2831,72.2598,72.2676,16500.0
2014-01-02 13:45:00,93.23,93.35,93.21,93.31,34400.0,72.2598,72.3529,72.2443,72.3218,34400.0
2014-01-02 13:50:00,93.31,93.33,93.26,93.27,8500.0,72.3218,72.3374,72.2831,72.2908,8500.0
2014-01-02 13:55:00,93.26,93.3,93.26,93.3,16200.0,72.2831,72.3141,72.2831,72.3141,16200.0
2014-01-02 14:00:00,93.3,93.37,93.3,93.34,24900.0,72.3141,72.3684,72.3141,72.3451,24900.0
2014-01-02 14:05:00,93.35,93.37,93.34,93.35,8600.0,72.3529,72.3684,72.3451,72.3529,8600.0
2014-01-02 14:10:00,93.35,93.4,93.31,93.31,31000.0,72.3529,72.3916,72.3218,72.3218,31000.0
2014-01-02 14:15:00,93.3,93.31,93.13,93.14,39800.0,72.3141,72.3218,72.1823,72.1901,39800.0
2014-01-02 14:20:00,93.14,93.2,93.09,93.19,19900.0,72.1901,72.2366,72.1513,72.2288,19900.0
2014-01-02 14:25:00,93.19,93.2,93.15,93.16,10700.0,72.2288,72.2366,72.1978,72.2056,10700.0
2014-01-02 14:30:00,93.16,93.23,93.16,93.22,24400.0,72.2056,72.2598,72.2056,72.2521,24400.0
2014-01-02 14:35:00,93.23,93.25,93.21,93.22,12500.0,72.2598,72.2753,72.2443,72.2521,12500.0
2014-01-02 14:40:00,93.23,93.29,93.22,93.26,15200.0,72.2598,72.3063,72.2521,72.2831,15200.0
2014-01-02 14:45:00,93.26,93.3,93.23,93.29,12600.0,72.2831,72.3141,72.2598,72.3063,12600.0
2014-01-02 14:50:00,93.28,93.31,93.27,93.27,11100.0,72.2986,72.3218,72.2908,72.2908,11100.0
2014-01-02 14:55:00,93.28,93.29,93.21,93.22,44300.0,72.2986,72.3063,72.2443,72.2521,44300.0
2014-01-02 15:00:00,93.21,93.27,93.2,93.22,35000.0,72.2443,72.2908,72.2366,72.2521,35000.0
2014-01-02 15:05:00,93.23,93.27,93.22,93.27,14700.0,72.2598,72.2908,72.2521,72.2908,14700.0
2014-01-02 15:10:00,93.28,93.36,93.28,93.35,12100.0,72.2986,72.3606,72.2986,72.3529,12100.0
2014-01-02 15:15:00,93.35,93.42,93.34,93.42,11000.0,72.3529,72.4071,72.3451,72.4071,11000.0
2014-01-02 15:20:00,93.41,93.43,93.38,93.39,7200.0,72.3994,72.4149,72.3761,72.3839,7200.0
2014-01-02 15:25:00,93.38,93.41,93.34,93.34,11800.0,72.3761,72.3994,72.3451,72.3451,11800.0
2014-01-02 15:30:00,93.34,93.37,93.3,93.32,8200.0,72.3451,72.3684,72.3141,72.3296,8200.0
2014-01-02 15:35:00,93.33,93.36,93.27,93.27,25400.0,72.3374,72.3606,72.2908,72.2908,25400.0
2014-01-02 15:40:00,93.29,93.33,93.28,93.32,32100.0,72.3063,72.3374,72.2986,72.3296,32100.0
2014-01-02 15:45:00,93.33,93.44,93.32,93.39,72700.0,72.3374,72.4226,72.3296,72.3839,72700.0
2014-01-02 15:50:00,93.39,93.4,93.32,93.37,11200.0,72.3839,72.3916,72.3296,72.3684,11200.0
2014-01-02 15:55:00,93.37,93.39,93.28,93.28,33700.0,72.3684,72.3839,72.2986,72.2986,33700.0
2014-01-03 09:30:00,93.49,93.54,93.4,93.54,21100.0,72.4614,72.5001,72.3916,72.5001,21100.0
2014-01-03 09:35:00,93.54,93.64,93.54,93.62,7300.0,72.5001,72.5776,72.5001,72.5621,7300.0
2014-01-03 09:40:00,93.58,93.6,93.55,93.58,8300.0,72.5311,72.5466,72.5079,72.5311,8300.0
2014-01-03 09:45:00,93.55,93.64,93.55,93.64,13600.0,72.5079,72.5776,72.5079,72.5776,13600.0
2014-01-03 09:50:00,93.65,93.67,93.59,93.62,13300.0,72.5854,72.6009,72.5389,72.5621,13300.0
2014-01-03 09:55:00,93.61,93.66,93.6,93.65,15500.0,72.5544,72.5931,72.5466,72.5854,15500.0
2014-01-03 10:00:00,93.68,93.74,93.65,93.72,40900.0,72.6086,72.6551,72.5854,72.6396,40900.0
2014-01-03 10:05:00,93.73,93.74,93.64,93.64,157600.0,72.6474,72.6551,72.5776,72.5776,157600.0
2014-01-03 10:10:00,93.62,93.68,93.62,93.68,20400.0,72.5621,72.6086,72.5621,72.6086,20400.0
2014-01-03 10:15:00,93.69,93.69,93.62,93.62,7200.0,72.6164,72.6164,72.5621,72.5621,7200.0
2014-01-03 10:20:00,93.62,93.68,93.61,93.65,4300.0,72.5621,72.6086,72.5544,72.5854,4300.0
2014-01-03 10:25:00,93.65,93.66,93.63,93.64,2600.0,72.5854,72.5931,72.5699,72.5776,2600.0
2014-01-03 10:30:00,93.64,93.67,93.62,93.66,11200.0,72.5776,72.6009,72.5621,72.5931,11200.0
2014-01-03 10:35:00,93.67,93.68,93.62,93.63,7000.0,72.6009,72.6086,72.5621,72.5699,7000.0
2014-01-03 10:40:00,93.63,93.7,93.63,93.69,11300.0,72.5699,72.6241,72.5699,72.6164,11300.0
2014-01-03 10:45:00,93.69,93.7,93.58,93.59,11900.0,72.6164,72.6241,72.5311,72.5389,11900.0
2014-01-03 10:50:00,93.61,93.63,93.58,93.62,4800.0,72.5544,72.5699,72.5311,72.5621,4800.0
2014-01-03 10:55:00,93.6,93.64,93.58,93.63,13400.0,72.5466,72.5776,72.5311,72.5699,13400.0
2014-01-03 11:00:00,93.65,93.67,93.65,93.66,4800.0,72.5854,72.6009,72.5854,72.5931,4800.0
2014-01-03 11:05:00,93.66,93.69,93.62,93.68,25300.0,72.5931,72.6164,72.5621,72.6086,25300.0
2014-01-03 11:10:00,93.69,93.69,93.6,93.6,33300.0,72.6164,72.6164,72.5466,72.5466,33300.0
2014-01-03 11:15:00,93.6,93.61,93.49,93.53,8900.0,72.5466,72.5544,72.4614,72.4924,8900.0
2014-01-03 11:20:00,93.52,93.54,93.51,93.54,4400.0,72.4846,72.5001,72.4769,72.5001,4400.0
2014-01-03 11:25:00,93.52,93.52,93.41,93.41,18800.0,72.4846,72.4846,72.3994,72.3994,18800.0
2014-01-03 11:30:00,93.42,93.45,93.4,93.41,7500.0,72.4071,72.4304,72.3916,72.3994,7500.0
2014-01-03 11:35:00,93.4,93.45,93.4,93.44,14900.0,72.3916,72.4304,72.3916,72.4226,14900.0
2014-01-03 11:40:00,93.44,93.44,93.42,93.42,7300.0,72.4226,72.4226,72.4071,72.4071,7300.0
2014-01-03 11:45:00,93.43,93.43,93.36,93.36,9100.0,72.4149,72.4149,72.3606,72.3606,9100.0
2014-01-03 11:50:00,93.38,93.4,93.37,93.39,9200.0,72.3761,72.3916,72.3684,72.3839,9200.0
2014-01-03 11:55:00,93.38,93.38,93.3,93.33,2900.0,72.3761,72.3761,72.3141,72.3374,2900.0
2014-01-03 12:00:00,93.32,93.34,93.3,93.31,6800.0,72.3296,72.3451,72.3141,72.3218,6800.0
2014-01-03 12:05:00,93.31,93.34,93.27,93.34,3900.0,72.3218,72.3451,72.2908,72.3451,3900.0
2014-01-03 12:10:00,93.33,93.37,93.33,93.33,13400.0,72.3374,72.3684,72.3374,72.3374,13400.0
2014-01-03 12:15:00,93.33,93.36,93.33,93.34,6000.0,72.3374,72.3606,72.3374,72.3451,6000.0
2014-01-03 12:20:00,93.34,93.38,93.34,93.37,14000.0,72.3451,72.3761,72.3451,72.3684,14000.0
2014-01-03 12:25:00,93.37,93.39,93.37,93.38,11300.0,72.3684,72.3839,72.3684,72.3761,11300.0
2014-01-03 12:30:00,93.39,93.41,93.38,93.39,17300.0,72.3839,72.3994,72.3761,72.3839,17300.0
2014-01-03 12:35:00,93.4,93.43,93.4,93.43,10900.0,72.3916,72.4149,72.3916,72.4149,10900.0
2014-01-03 12:40:00,93.43,93.45,93.43,93.44,3100.0,72.4149,72.4304,72.4149,72.4226,3100.0
2014-01-03 12:45:00,93.44,93.45,93.43,93.45,11300.0,72.4226,72.4304,72.4149,72.4304,11300.0
2014-01-03 12:50:00,93.44,93.45,93.44,93.45,3900.0,72.4226,72.4304,72.4226,72.4304,3900.0
2014-01-03 12:55:00,93.44,93.44,93.39,93.4,7000.0,72.4226,72.4226,72.3839,72.3916,7000.0
2014-01-03 13:00:00,93.39,93.42,93.39,93.39,7300.0,72.3839,72.4071,72.3839,72.3839,7300.0
2014-01-03 13:05:00,93.4,93.43,93.39,93.43,5000.0,72.3916,72.4149,72.3839,72.4149,5000.0
2014-01-03 13:10:00,93.42,93.43,93.42,93.42,4200.0,72.4071,72.4149,72.4071,72.4071,4200.0
2014-01-03 13:15:00,93.41,93.42,93.37,93.39,10900.0,72.3994,72.4071,72.3684,72.3839,10900.0
2014-01-03 13:20:00,93.4,93.41,93.38,93.41,18200.0,72.3916,72.3994,72.3761,72.3994,18200.0
2014-01-03 13:25:00,93.41,93.43,93.4,93.41,46100.0,72.3994,72.4149,72.3916,72.3994,46100.0
2014-01-03 13:30:00,93.41,93.41,93.33,93.34,13400.0,72.3994,72.3994,72.3374,72.3451,13400.0
2014-01-03 13:35:00,93.33,93.38,93.33,93.38,15100.0,72.3374,72.3761,72.3374,72.3761,15100.0
2014-01-03 13:40:00,93.37,93.37,93.32,93.36,15000.0,72.3684,72.3684,72.3296,72.3606,15000.0
2014-01-03 13:45:00,93.36,93.38,93.35,93.38,30800.0,72.3606,72.3761,72.3529,72.3761,30800.0
2014-01-03 13:50:00,93.37,93.4,93.37,93.39,3500.0,72.3684,72.3916,72.3684,72.3839,3500.0
2014-01-03 13:55:00,93.4,93.4,93.37,93.39,11700.0,72.3916,72.3916,72.3684,72.3839,11700.0
2014-01-03 14:00:00,93.4,93.44,93.39,93.44,24400.0,72.3916,72.4226,72.3839,72.4226,24400.0
2014-01-03 14:05:00,93.45,93.45,93.38,93.39,8500.0,72.4304,72.4304,72.3761,72.3839,8500.0
2014-01-03 14:10:00,93.38,93.44,93.38,93.43,21600.0,72.3761,72.4226,72.3761,72.4149,21600.0
2014-01-03 14:15:00,93.44,93.44,93.42,93.43,27700.0,72.4226,72.4226,72.4071,72.4149,27700.0
2014-01-03 14:20:00,93.43,93.44,93.42,93.43,28300.0,72.4149,72.4226,72.4071,72.4149,28300.0
2014-01-03 14:25:00,93.43,93.44,93.42,93.43,18400.0,72.4149,72.4226,72.4071,72.4149,18400.0
2014-01-03 14:30:00,93.44,93.47,93.42,93.45,59200.0,72.4226,72.4459,72.4071,72.4304,59200.0
2014-01-03 14:35:00,93.45,93.48,93.44,93.47,15200.0,72.4304,72.4536,72.4226,72.4459,15200.0
2014-01-03 14:40:00,93.48,93.52,93.47,93.51,32200.0,72.4536,72.4846,72.4459,72.4769,32200.0
2014-01-03 14:45:00,93.52,93.62,93.51,93.62,48400.0,72.4846,72.5621,72.4769,72.5621,48400.0
2014-01-03 14:50:00,93.62,93.66,93.61,93.66,13900.0,72.5621,72.5931,72.5544,72.5931,13900.0
2014-01-03 14:55:00,93.65,93.66,93.61,93.61,9000.0,72.5854,72.5931,72.5544,72.5544,9000.0
2014-01-03 15:00:00,93.61,93.63,93.6,93.61,12800.0,72.5544,72.5699,72.5466,72.5544,12800.0
2014-01-03 15:05:00,93.61,93.63,93.58,93.63,6500.0,72.5544,72.5699,72.5311,72.5699,6500.0
2014-01-03 15:10:00,93.62,93.77,93.62,93.73,43500.0,72.5621,72.6784,72.5621,72.6474,43500.0
2014-01-03 15:15:00,93.73,93.74,93.71,93.72,5000.0,72.6474,72.6551,72.6319,72.6396,5000.0
2014-01-03 15:20:00,93.71,93.72,93.69,93.7,14200.0,72.6319,72.6396,72.6164,72.6241,14200.0
2014-01-03 15:25:00,93.7,93.7,93.65,93.69,20600.0,72.6241,72.6241,72.5854,72.6164,20600.0
2014-01-03 15:30:00,93.69,93.73,93.68,93.71,6400.0,72.6164,72.6474,72.6086,72.6319,6400.0
2014-01-03 15:35:00,93.7,93.73,93.69,93.69,16900.0,72.6241,72.6474,72.6164,72.6164,16900.0
2014-01-03 15:40:00,93.68,93.68,93.57,93.61,29900.0,72.6086,72.6086,72.5234,72.5544,29900.0
2014-01-03 15:45:00,93.61,93.61,93.57,93.58,21400.0,72.5544,72.5544,72.5234,72.5311,21400.0
2014-01-03 15:50:00,93.59,93.59,93.47,93.47,33400.0,72.5389,72.5389,72.4459,72.4459,33400.0
2014-01-03 15:55:00,93.48,93.5,93.42,93.43,41700.0,72.4536,72.4691,72.4071,72.4149,41700.0
2014-01-06 09:30:00,93.9,93.9,93.79,93.82,14900.0,72.7791,72.7791,72.6939,72.7171,14900.0
2014-01-06 09:35:00,93.83,93.88,93.74,93.75,9800.0,72.7249,72.7636,72.6551,72.6629,9800.0
2014-01-06 09:40:00,93.71,93.72,93.6,93.64,19900.0,72.6319,72.6396,72.5466,72.5776,19900.0
2014-01-06 09:45:00,93.64,93.69,93.63,93.65,4800.0,72.5776,72.6164,72.5699,72.5854,4800.0
2014-01-06 09:50:00,93.64,93.69,93.58,93.68,7800.0,72.5776,72.6164,72.5311,72.6086,7800.0
2014-01-06 09:55:00,93.67,93.72,93.65,93.7,4400.0,72.6009,72.6396,72.5854,72.6241,4400.0
2014-01-06 10:00:00,93.7,93.7,93.58,93.64,8000.0,72.6241,72.6241,72.5311,72.5776,8000.0
2014-01-06 10:05:00,93.63,93.69,93.6,93.69,15900.0,72.5699,72.6164,72.5466,72.6164,15900.0
2014-01-06 10:10:00,93.65,93.71,93.64,93.69,7300.0,72.5854,72.6319,72.5776,72.6164,7300.0
2014-01-06 10:15:00,93.64,93.79,93.63,93.78,23200.0,72.5776,72.6939,72.5699,72.6861,23200.0
2014-01-06 10:20:00,93.79,93.81,93.77,93.79,6900.0,72.6939,72.7094,72.6784,72.6939,6900.0
2014-01-06 10:25:00,93.77,93.8,93.72,93.75,8700.0,72.6784,72.7016,72.6396,72.6629,8700.0
2014-01-06 10:30:00,93.75,93.78,93.74,93.77,4800.0,72.6629,72.6861,72.6551,72.6784,4800.0
2014-01-06 10:35:00,93.77,93.8,93.73,93.73,17800.0,72.6784,72.7016,72.6474,72.6474,17800.0
2014-01-06 10:40:00,93.72,93.73,93.67,93.67,27600.0,72.6396,72.6474,72.6009,72.6009,27600.0
2014-01-06 10:45:00,93.66,93.66,93.61,93.62,21000.0,72.5931,72.5931,72.5544,72.5621,21000.0
2014-01-06 10:50:00,93.61,93.68,93.61,93.66,57500.0,72.5544,72.6086,72.5544,72.5931,57500.0
2014-01-06 10:55:00,93.65,93.66,93.51,93.53,47300.0,72.5854,72.5931,72.4769,72.4924,47300.0
2014-01-06 11:00:00,93.51,93.55,93.5,93.51,36100.0,72.4769,72.5079,72.4691,72.4769,36100.0
2014-01-06 11:05:00,93.51,93.55,93.5,93.52,6500.0,72.4769,72.5079,72.4691,72.4846,6500.0
2014-01-06 11:10:00,93.51,93.52,93.43,93.43,14200.0,72.4769,72.4846,72.4149,72.4149,14200.0
2014-01-06 11:15:00,93.43,93.44,93.28,93.33,17600.0,72.4149,72.4226,72.2986,72.3374,17600.0
2014-01-06 11:20:00,93.31,93.35,93.3,93.33,13000.0,72.3218,72.3529,72.3141,72.3374,13000.0
2014-01-06 11:25:00,93.33,93.35,93.26,93.34,17900.0,72.3374,72.3529,72.2831,72.3451,17900.0
2014-01-06 11:30:00,93.35,93.37,93.35,93.35,19800.0,72.3529,72.3684,72.3529,72.3529,19800.0
2014-01-06 11:35:00,93.35,93.35,93.26,93.32,43500.0,72.3529,72.3529,72.2831,72.3296,43500.0
2014-01-06 11:40:00,93.32,93.35,93.3,93.31,14600.0,72.3296,72.3529,72.3141,72.3218,14600.0
2014-01-06 11:45:00,93.3,93.33,93.29,93.32,10600.0,72.3141,72.3374,72.3063,72.3296,10600.0
2014-01-06 11:50:00,93.32,93.37,93.32,93.37,13200.0,72.3296,72.3684,72.3296,72.3684,13200.0
2014-01-06 11:55:00,93.37,93.4,93.37,93.38,9600.0,72.3684,72.3916,72.3684,72.3761,9600.0
2014-01-06 12:00:00,93.39,93.39,93.32,93.35,13100.0,72.3839,72.3839,72.3296,72.3529,13100.0
2014-01-06 12:05:00,93.37,93.42,93.37,93.38,11900.0,72.3684,72.4071,72.3684,72.3761,11900.0
2014-01-06 12:10:00,93.38,93.39,93.35,93.37,5800.0,72.3761,72.3839,72.3529,72.3684,5800.0
2014-01-06 12:15:00,93.36,93.37,93.36,93.37,2600.0,72.3606,72.3684,72.3606,72.3684,2600.0
2014-01-06 12:20:00,93.38,93.42,93.37,93.4,9800.0,72.3761,72.4071,72.3684,72.3916,9800.0
2014-01-06 12:25:00,93.4,93.4,93.38,93.38,1100.0,72.3916,72.3916,72.3761,72.3761,1100.0
2014-01-06 12:30:00,93.34,93.34,93.28,93.33,16400.0,72.3451,72.3451,72.2986,72.3374,16400.0
2014-01-06 12:35:00,93.3,93.32,93.3,93.31,22300.0,72.3141,72.3296,72.3141,72.3218,22300.0
2014-01-06 12:40:00,93.3,93.34,93.29,93.33,66600.0,72.3141,72.3451,72.3063,72.3374,66600.0
2014-01-06 12:45:00,93.33,93.33,93.29,93.32,24000.0,72.3374,72.3374,72.3063,72.3296,24000.0
2014-01-06 12:50:00,93.33,93.41,93.32,93.41,11600.0,72.3374,72.3994,72.3296,72.3994,11600.0
2014-01-06 12:55:00,93.42,93.42,93.36,93.36,4900.0,72.4071,72.4071,72.3606,72.3606,4900.0
2014-01-06 13:00:00,93.38,93.39,93.34,93.35,3300.0,72.3761,72.3839,72.3451,72.3529,3300.0
2014-01-06 13:05:00,93.36,93.36,93.34,93.34,6400.0,72.3606,72.3606,72.3451,72.3451,6400.0
2014-01-06 13:10:00,93.33,93.36,93.31,93.36,22600.0,72.3374,72.3606,72.3218,72.3606,22600.0
2014-01-06 13:15:00,93.35,93.41,93.34,93.4,4800.0,72.3529,72.3994,72.3451,72.3916,4800.0
2014-01-06 13:20:00,93.4,93.41,93.37,93.38,44600.0,72.3916,72.3994,72.3684,72.3761,44600.0
2014-01-06 13:25:00,93.38,93.39,93.37,93.38,12900.0,72.3761,72.3839,72.3684,72.3761,12900.0
2014-01-06 13:30:00,93.36,93.39,93.34,93.34,14900.0,72.3606,72.3839,72.3451,72.3451,14900.0
2014-01-06 13:35:00,93.36,93.4,93.35,93.4,12100.0,72.3606,72.3916,72.3529,72.3916,12100.0
2014-01-06 13:40:00,93.4,93.43,93.38,93.39,10400.0,72.3916,72.4149,72.3761,72.3839,10400.0
2014-01-06 13:45:00,93.4,93.4,93.37,93.37,14000.0,72.3916,72.3916,72.3684,72.3684,14000.0
2014-01-06 13:50:00,93.38,93.57,93.38,93.51,34400.0,72.3761,72.5234,72.3761,72.4769,34400.0
2014-01-06 13:55:00,93.51,93.59,93.5,93.54,6000.0,72.4769,72.5389,72.4691,72.5001,6000.0
2014-01-06 14:00:00,93.55,93.57,93.53,93.54,21000.0,72.5079,72.5234,72.4924,72.5001,21000.0
2014-01-06 14:05:00,93.54,93.55,93.47,93.47,36400.0,72.5001,72.5079,72.4459,72.4459,36400.0
2014-01-06 14:10:00,93.47,93.56,93.46,93.52,9300.0,72.4459,72.5156,72.4381,72.4846,9300.0
2014-01-06 14:15:00,93.52,93.52,93.47,93.47,6100.0,72.4846,72.4846,72.4459,72.4459,6100.0
2014-01-06 14:20:00,93.47,93.57,93.47,93.55,4500.0,72.4459,72.5234,72.4459,72.5079,4500.0
2014-01-06 14:25:00,93.53,93.54,93.47,93.5,7100.0,72.4924,72.5001,72.4459,72.4691,7100.0
2014-01-06 14:30:00,93.49,93.52,93.48,93.5,8600.0,72.4614,72.4846,72.4536,72.4691,8600.0
2014-01-06 14:35:00,93.51,93.58,93.51,93.56,4700.0,72.4769,72.5311,72.4769,72.5156,4700.0
2014-01-06 14:40:00,93.56,93.63,93.56,93.59,23900.0,72.5156,72.5699,72.5156,72.5389,23900.0
2014-01-06 14:45:00,93.59,93.61,93.56,93.6,24600.0,72.5389,72.5544,72.5156,72.5466,24600.0
2014-01-06 14:50:00,93.6,93.61,93.57,93.57,6500.0,72.5466,72.5544,72.5234,72.5234,6500.0
2014-01-06 14:55:00,93.58,93.61,93.57,93.59,11700.0,72.5311,72.5544,72.5234,72.5389,11700.0
2014-01-06 15:00:00,93.55,93.56,93.51,93.51,10900.0,72.5079,72.5156,72.4769,72.4769,10900.0
2014-01-06 15:05:00,93.52,93.52,93.48,93.5,14100.0,72.4846,72.4846,72.4536,72.4691,14100.0
2014-01-06 15:10:00,93.5,93.54,93.49,93.54,5700.0,72.4691,72.5001,72.4614,72.5001,5700.0
2014-01-06 15:15:00,93.53,93.58,93.53,93.54,11200.0,72.4924,72.5311,72.4924,72.5001,11200.0
2014-01-06 15:20:00,93.55,93.56,93.51,93.54,11500.0,72.5079,72.5156,72.4769,72.5001,11500.0
2014-01-06 15:25:00,93.55,93.56,93.52,93.55,6400.0,72.5079,72.5156,72.4846,72.5079,6400.0
2014-01-06 15:30:00,93.54,93.55,93.42,93.42,5400.0,72.5001,72.5079,72.4071,72.4071,5400.0
2014-01-06 15:35:00,93.41,93.45,93.41,93.43,38400.0,72.3994,72.4304,72.3994,72.4149,38400.0
2014-01-06 15:40:00,93.43,93.48,93.41,93.46,9400.0,72.4149,72.4536,72.3994,72.4381,9400.0
2014-01-06 15:45:00,93.47,93.52,93.47,93.48,28900.0,72.4459,72.4846,72.4459,72.4536,28900.0
2014-01-06 15:50:00,93.48,93.5,93.47,93.48,7400.0,72.4536,72.4691,72.4459,72.4536,7400.0
2014-01-06 15:55:00,93.49,93.5,93.35,93.35,34400.0,72.4614,72.4691,72.3529,72.3529,34400.0
2014-01-07 09:30:00,93.7,93.77,93.66,93.68,14100.0,72.6241,72.6784,72.5931,72.6086,14100.0
2014-01-07 09:35:00,93.7,93.74,93.7,93.74,4700.0,72.6241,72.6551,72.6241,72.6551,4700.0
2014-01-07 09:40:00,93.75,93.79,93.73,93.73,9900.0,72.6629,72.6939,72.6474,72.6474,9900.0
2014-01-07 09:45:00,93.77,93.8,93.74,93.74,8900.0,72.6784,72.7016,72.6551,72.6551,8900.0
2014-01-07 09:50:00,93.77,93.85,93.76,93.81,9800.0,72.6784,72.7404,72.6706,72.7094,9800.0
2014-01-07 09:55:00,93.82,93.91,93.82,93.9,30300.0,72.7171,72.7869,72.7171,72.7791,30300.0
2014-01-07 10:00:00,93.91,93.95,93.91,93.93,337000.0,72.7869,72.8179,72.7869,72.8024,337000.0
2014-01-07 10:05:00,93.93,93.94,93.9,93.92,104000.0,72.8024,72.8101,72.7791,72.7946,104000.0
2014-01-07 10:10:00,93.92,93.95,93.91,93.92,26500.0,72.7946,72.8179,72.7869,72.7946,26500.0
2014-01-07 10:15:00,93.92,93.93,93.89,93.91,16700.0,72.7946,72.8024,72.7714,72.7869,16700.0
2014-01-07 10:20:00,93.91,93.97,93.91,93.97,32400.0,72.7869,72.8334,72.7869,72.8334,32400.0
2014-01-07 10:25:00,93.98,93.99,93.91,93.93,49400.0,72.8411,72.8489,72.7869,72.8024,49400.0
2014-01-07 10:30:00,93.94,93.98,93.92,93.95,15200.0,72.8101,72.8411,72.7946,72.8179,15200.0
2014-01-07 10:35:00,93.95,93.98,93.93,93.98,29700.0,72.8179,72.8411,72.8024,72.8411,29700.0
2014-01-07 10:40:00,93.99,94.06,93.99,94.05,31900.0,72.8489,72.9032,72.8489,72.8954,31900.0
2014-01-07 10:45:00,94.05,94.06,93.99,93.99,21100.0,72.8954,72.9032,72.8489,72.8489,21100.0
2014-01-07 10:50:00,94.0,94.0,93.97,93.98,4100.0,72.8566,72.8566,72.8334,72.8411,4100.0
2014-01-07 10:55:00,93.98,93.98,93.95,93.96,12700.0,72.8411,72.8411,72.8179,72.8256,12700.0
2014-01-07 11:00:00,93.97,93.98,93.94,93.95,3800.0,72.8334,72.8411,72.8101,72.8179,3800.0
2014-01-07 11:05:00,93.94,93.94,93.91,93.93,12200.0,72.8101,72.8101,72.7869,72.8024,12200.0
2014-01-07 11:10:00,93.94,93.95,93.92,93.94,8000.0,72.8101,72.8179,72.7946,72.8101,8000.0
2014-01-07 11:15:00,93.93,93.95,93.92,93.94,8800.0,72.8024,72.8179,72.7946,72.8101,8800.0
2014-01-07 11:20:00,93.95,93.96,93.92,93.92,6600.0,72.8179,72.8256,72.7946,72.7946,6600.0
2014-01-07 11:25:00,93.92,93.92,93.89,93.89,8700.0,72.7946,72.7946,72.7714,72.7714,8700.0
2014-01-07 11:30:00,93.89,93.92,93.89,93.91,70400.0,72.7714,72.7946,72.7714,72.7869,70400.0
2014-01-07 11:35:00,93.91,93.93,93.9,93.91,5300.0,72.7869,72.8024,72.7791,72.7869,5300.0
2014-01-07 11:40:00,93.91,93.93,93.9,93.91,8600.0,72.7869,72.8024,72.7791,72.7869,8600.0
2014-01-07 11:45:00,93.91,93.91,93.86,93.89,11100.0,72.7869,72.7869,72.7481,72.7714,11100.0
2014-01-07 11:50:00,93.89,93.9,93.86,93.87,10200.0,72.7714,72.7791,72.7481,72.7559,10200.0
2014-01-07 11:55:00,93.88,93.88,93.84,93.86,11300.0,72.7636,72.7636,72.7326,72.7481,11300.0
2014-01-07 12:00:00,93.85,93.88,93.85,93.87,14400.0,72.7404,72.7636,72.7404,72.7559,14400.0
2014-01-07 12:05:00,93.86,93.89,93.84,93.85,7200.0,72.7481,72.7714,72.7326,72.7404,7200.0
2014-01-07 12:10:00,93.84,93.85,93.82,93.84,3300.0,72.7326,72.7404,72.7171,72.7326,3300.0
2014-01-07 12:15:00,93.84,93.86,93.83,93.84,8300.0,72.7326,72.7481,72.7249,72.7326,8300.0
2014-01-07 12:20:00,93.85,93.87,93.84,93.85,7400.0,72.7404,72.7559,72.7326,72.7404,7400.0
2014-01-07 12:25:00,93.84,93.86,93.83,93.86,9300.0,72.7326,72.7481,72.7249,72.7481,9300.0
2014-01-07 12:30:00,93.86,93.9,93.86,93.88,32700.0,72.7481,72.7791,72.7481,72.7636,32700.0
2014-01-07 12:35:00,93.87,93.89,93.86,93.87,5900.0,72.7559,72.7714,72.7481,72.7559,5900.0
2014-01-07 12:40:00,93.87,93.9,93.84,93.9,22700.0,72.7559,72.7791,72.7326,72.7791,22700.0
2014-01-07 12:45:00,93.89,93.89,93.86,93.87,9300.0,72.7714,72.7714,72.7481,72.7559,9300.0
2014-01-07 12:50:00,93.88,93.89,93.87,93.89,1200.0,72.7636,72.7714,72.7559,72.7714,1200.0
2014-01-07 12:55:00,93.88,93.92,93.88,93.92,11300.0,72.7636,72.7946,72.7636,72.7946,11300.0
2014-01-07 13:00:00,93.91,93.91,93.88,93.89,6900.0,72.7869,72.7869,72.7636,72.7714,6900.0
2014-01-07 13:05:00,93.9,93.91,93.9,93.9,2900.0,72.7791,72.7869,72.7791,72.7791,2900.0
2014-01-07 13:10:00,93.9,93.9,93.89,93.89,3600.0,72.7791,72.7791,72.7714,72.7714,3600.0
2014-01-07 13:15:00,93.89,93.91,93.88,93.89,12500.0,72.7714,72.7869,72.7636,72.7714,12500.0
2014-01-07 13:20:00,93.89,93.91,93.89,93.89,9500.0,72.7714,72.7869,72.7714,72.7714,9500.0
2014-01-07 13:25:00,93.89,93.9,93.88,93.89,14000.0,72.7714,72.7791,72.7636,72.7714,14000.0
2014-01-07 13:30:00,93.89,93.89,93.88,93.88,1300.0,72.7714,72.7714,72.7636,72.7636,1300.0
2014-01-07 13:35:00,93.88,93.93,93.88,93.92,6300.0,72.7636,72.8024,72.7636,72.7946,6300.0
2014-01-07 13:40:00,93.92,93.94,93.9,93.92,2400.0,72.7946,72.8101,72.7791,72.7946,2400.0
2014-01-07 13:45:00,93.93,93.93,93.91,93.91,700.0,72.8024,72.8024,72.7869,72.7869,700.0
2014-01-07 13:50:00,93.9,93.9,93.82,93.82,5300.0,72.7791,72.7791,72.7171,72.7171,5300.0
2014-01-07 13:55:00,93.8,93.83,93.79,93.8,10200.0,72.7016,72.7249,72.6939,72.7016,10200.0
2014-01-07 14:00:00,93.78,93.78,93.69,93.72,24500.0,72.6861,72.6861,72.6164,72.6396,24500.0
2014-01-07 14:05:00,93.72,93.75,93.69,93.7,17600.0,72.6396,72.6629,72.6164,72.6241,17600.0
2014-01-07 14:10:00,93.7,93.73,93.7,93.73,10800.0,72.6241,72.6474,72.6241,72.6474,10800.0
2014-01-07 14:15:00,93.72,93.73,93.71,93.73,6100.0,72.6396,72.6474,72.6319,72.6474,6100.0
2014-01-07 14:20:00,93.72,93.74,93.72,93.74,18800.0,72.6396,72.6551,72.6396,72.6551,18800.0
2014-01-07 14:25:00,93.73,93.83,93.73,93.83,21500.0,72.6474,72.7249,72.6474,72.7249,21500.0
2014-01-07 14:30:00,93.83,93.88,93.83,93.87,21200.0,72.7249,72.7636,72.7249,72.7559,21200.0
2014-01-07 14:35:00,93.87,93.89,93.83,93.88,22800.0,72.7559,72.7714,72.7249,72.7636,22800.0
2014-01-07 14:40:00,93.86,93.88,93.85,93.88,8300.0,72.7481,72.7636,72.7404,72.7636,8300.0
2014-01-07 14:45:00,93.88,93.88,93.83,93.85,12600.0,72.7636,72.7636,72.7249,72.7404,12600.0
2014-01-07 14:50:00,93.84,93.85,93.83,93.84,11400.0,72.7326,72.7404,72.7249,72.7326,11400.0
2014-01-07 14:55:00,93.84,93.85,93.82,93.84,37300.0,72.7326,72.7404,72.7171,72.7326,37300.0
2014-01-07 15:00:00,93.85,93.89,93.85,93.88,12700.0,72.7404,72.7714,72.7404,72.7636,12700.0
2014-01-07 15:05:00,93.88,93.89,93.87,93.89,20700.0,72.7636,72.7714,72.7559,72.7714,20700.0
2014-01-07 15:10:00,93.89,93.9,93.86,93.86,15300.0,72.7714,72.7791,72.7481,72.7481,15300.0
2014-01-07 15:15:00,93.87,93.9,93.87,93.9,11700.0,72.7559,72.7791,72.7559,72.7791,11700.0
2014-01-07 15:20:00,93.9,93.9,93.87,93.87,18500.0,72.7791,72.7791,72.7559,72.7559,18500.0
2014-01-07 15:25:00,93.88,93.91,93.87,93.89,40900.0,72.7636,72.7869,72.7559,72.7714,40900.0
2014-01-07 15:30:00,93.9,93.96,93.88,93.95,66700.0,72.7791,72.8256,72.7636,72.8179,66700.0
2014-01-07 15:35:00,93.95,93.96,93.87,93.89,201800.0,72.8179,72.8256,72.7559,72.7714,201800.0
2014-01-07 15:40:00,93.89,93.97,93.89,93.95,76300.0,72.7714,72.8334,72.7714,72.8179,76300.0
2014-01-07 15:45:00,93.95,93.95,93.91,93.92,18000.0,72.8179,72.8179,72.7869,72.7946,18000.0
2014-01-07 15:50:00,93.92,93.97,93.89,93.89,49100.0,72.7946,72.8334,72.7714,72.7714,49100.0
2014-01-07 15:55:00,93.88,93.91,93.84,93.85,74400.0,72.7636,72.7869,72.7326,72.7404,74400.0
2014-01-08 09:30:00,93.91,93.91,93.75,93.8,35500.0,72.7869,72.7869,72.6629,72.7016,35500.0
2014-01-08 09:35:00,93.8,93.88,93.77,93.88,5500.0,72.7016,72.7636,72.6784,72.7636,5500.0
2014-01-08 09:40:00,93.9,93.9,93.82,93.86,5700.0,72.7791,72.7791,72.7171,72.7481,5700.0
2014-01-08 09:45:00,93.84,93.84,93.63,93.69,28000.0,72.7326,72.7326,72.5699,72.6164,28000.0
2014-01-08 09:50:00,93.68,93.68,93.59,93.67,20200.0,72.6086,72.6086,72.5389,72.6009,20200.0
2014-01-08 09:55:00,93.68,93.72,93.65,93.71,12900.0,72.6086,72.6396,72.5854,72.6319,12900.0
2014-01-08 10:00:00,93.7,93.8,93.65,93.8,10700.0,72.6241,72.7016,72.5854,72.7016,10700.0
2014-01-08 10:05:00,93.81,93.84,93.8,93.81,30900.0,72.7094,72.7326,72.7016,72.7094,30900.0
2014-01-08 10:10:00,93.82,93.82,93.76,93.77,17600.0,72.7171,72.7171,72.6706,72.6784,17600.0
2014-01-08 10:15:00,93.78,93.87,93.74,93.87,18100.0,72.6861,72.7559,72.6551,72.7559,18100.0
2014-01-08 10:20:00,93.88,93.98,93.88,93.95,25700.0,72.7636,72.8411,72.7636,72.8179,25700.0
2014-01-08 10:25:00,93.97,93.97,93.9,93.92,7600.0,72.8334,72.8334,72.7791,72.7946,7600.0
2014-01-08 10:30:00,93.92,93.95,93.89,93.91,7800.0,72.7946,72.8179,72.7714,72.7869,7800.0
2014-01-08 10:35:00,93.92,93.98,93.91,93.91,18900.0,72.7946,72.8411,72.7869,72.7869,18900.0
2014-01-08 10:40:00,93.91,93.94,93.87,93.87,11400.0,72.7869,72.8101,72.7559,72.7559,11400.0
2014-01-08 10:45:00,93.88,93.91,93.85,93.88,7300.0,72.7636,72.7869,72.7404,72.7636,7300.0
2014-01-08 10:50:00,93.89,93.96,93.86,93.89,14800.0,72.7714,72.8256,72.7481,72.7714,14800.0
2014-01-08 10:55:00,93.88,93.92,93.88,93.91,6500.0,72.7636,72.7946,72.7636,72.7869,6500.0
2014-01-08 11:00:00,93.91,93.92,93.88,93.89,140000.0,72.7869,72.7946,72.7636,72.7714,140000.0
2014-01-08 11:05:00,93.88,93.88,93.77,93.78,9700.0,72.7636,72.7636,72.6784,72.6861,9700.0
2014-01-08 11:10:00,93.79,93.81,93.78,93.79,12500.0,72.6939,72.7094,72.6861,72.6939,12500.0
2014-01-08 11:15:00,93.79,93.83,93.77,93.78,16100.0,72.6939,72.7249,72.6784,72.6861,16100.0
2014-01-08 11:20:00,93.79,93.83,93.79,93.8,10300.0,72.6939,72.7249,72.6939,72.7016,10300.0
2014-01-08 11:25:00,93.8,93.81,93.75,93.78,11300.0,72.7016,72.7094,72.6629,72.6861,11300.0
2014-01-08 11:30:00,93.8,93.84,93.8,93.84,5300.0,72.7016,72.7326,72.7016,72.7326,5300.0
2014-01-08 11:35:00,93.85,93.86,93.83,93.84,7300.0,72.7404,72.7481,72.7249,72.7326,7300.0
2014-01-08 11:40:00,93.86,93.93,93.86,93.9,17600.0,72.7481,72.8024,72.7481,72.7791,17600.0
2014-01-08 11:45:00,93.91,93.91,93.87,93.88,3400.0,72.7869,72.7869,72.7559,72.7636,3400.0
2014-01-08 11:50:00,93.88,93.91,93.88,93.91,4400.0,72.7636,72.7869,72.7636,72.7869,4400.0
2014-01-08 11:55:00,93.91,93.94,93.89,93.91,3800.0,72.7869,72.8101,72.7714,72.7869,3800.0
2014-01-08 12:00:00,93.9,93.93,93.88,93.88,6100.0,72.7791,72.8024,72.7636,72.7636,6100.0
2014-01-08 12:05:00,93.89,93.9,93.86,93.86,4300.0,72.7714,72.7791,72.7481,72.7481,4300.0
2014-01-08 12:10:00,93.86,93.87,93.85,93.85,4300.0,72.7481,72.7559,72.7404,72.7404,4300.0
2014-01-08 12:15:00,93.86,93.88,93.85,93.86,4600.0,72.7481,72.7636,72.7404,72.7481,4600.0
2014-01-08 12:20:00,93.86,93.86,93.84,93.86,4900.0,72.7481,72.7481,72.7326,72.7481,4900.0
2014-01-08 12:25:00,93.86,93.86,93.84,93.84,4600.0,72.7481,72.7481,72.7326,72.7326,4600.0
2014-01-08 12:30:00,93.83,93.85,93.79,93.79,10100.0,72.7249,72.7404,72.6939,72.6939,10100.0
2014-01-08 12:35:00,93.8,93.81,93.76,93.77,21100.0,72.7016,72.7094,72.6706,72.6784,21100.0
2014-01-08 12:40:00,93.77,93.8,93.77,93.79,9200.0,72.6784,72.7016,72.6784,72.6939,9200.0
2014-01-08 12:45:00,93.8,93.81,93.77,93.79,10000.0,72.7016,72.7094,72.6784,72.6939,10000.0
2014-01-08 12:50:00,93.8,93.81,93.8,93.81,2300.0,72.7016,72.7094,72.7016,72.7094,2300.0
2014-01-08 12:55:00,93.82,93.82,93.77,93.81,5700.0,72.7171,72.7171,72.6784,72.7094,5700.0
2014-01-08 13:00:00,93.81,93.82,93.78,93.81,5900.0,72.7094,72.7171,72.6861,72.7094,5900.0
2014-01-08 13:05:00,93.8,93.87,93.79,93.87,7300.0,72.7016,72.7559,72.6939,72.7559,7300.0
2014-01-08 13:10:00,93.87,93.89,93.86,93.88,17600.0,72.7559,72.7714,72.7481,72.7636,17600.0
2014-01-08 13:15:00,93.88,93.88,93.75,93.79,35700.0,72.7636,72.7636,72.6629,72.6939,35700.0
2014-01-08 13:20:00,93.79,93.8,93.75,93.8,12200.0,72.6939,72.7016,72.6629,72.7016,12200.0
2014-01-08 13:25:00,93.8,93.85,93.79,93.84,11000.0,72.7016,72.7404,72.6939,72.7326,11000.0
2014-01-08 13:30:00,93.85,93.89,93.84,93.89,8100.0,72.7404,72.7714,72.7326,72.7714,8100.0
2014-01-08 13:35:00,93.89,93.89,93.84,93.85,5300.0,72.7714,72.7714,72.7326,72.7404,5300.0
2014-01-08 13:40:00,93.85,93.91,93.83,93.83,30100.0,72.7404,72.7869,72.7249,72.7249,30100.0
2014-01-08 13:45:00,93.82,93.85,93.82,93.85,6400.0,72.7171,72.7404,72.7171,72.7404,6400.0
2014-01-08 13:50:00,93.84,93.93,93.83,93.93,24900.0,72.7326,72.8024,72.7249,72.8024,24900.0
2014-01-08 13:55:00,93.93,93.93,93.88,93.88,1300.0,72.8024,72.8024,72.7636,72.7636,1300.0
2014-01-08 14:00:00,93.88,93.96,93.77,93.92,37700.0,72.7636,72.8256,72.6784,72.7946,37700.0
2014-01-08 14:05:00,93.93,93.93,93.71,93.73,30500.0,72.8024,72.8024,72.6319,72.6474,30500.0
2014-01-08 14:10:00,93.72,93.83,93.7,93.8,26800.0,72.6396,72.7249,72.6241,72.7016,26800.0
2014-01-08 14:15:00,93.81,93.88,93.76,93.85,18000.0,72.7094,72.7636,72.6706,72.7404,18000.0
2014-01-08 14:20:00,93.88,93.91,93.79,93.84,45000.0,72.7636,72.7869,72.6939,72.7326,45000.0
2014-01-08 14:25:00,93.84,93.86,93.76,93.79,6100.0,72.7326,72.7481,72.6706,72.6939,6100.0
2014-01-08 14:30:00,93.77,93.84,93.73,93.84,23300.0,72.6784,72.7326,72.6474,72.7326,23300.0
2014-01-08 14:35:00,93.83,93.83,93.75,93.75,12100.0,72.7249,72.7249,72.6629,72.6629,12100.0
2014-01-08 14:40:00,93.77,93.81,93.74,93.79,51600.0,72.6784,72.7094,72.6551,72.6939,51600.0
2014-01-08 14:45:00,93.79,93.79,93.75,93.75,10900.0,72.6939,72.6939,72.6629,72.6629,10900.0
2014-01-08 14:50:00,93.76,93.81,93.76,93.77,9900.0,72.6706,72.7094,72.6706,72.6784,9900.0
2014-01-08 14:55:00,93.78,93.79,93.72,93.77,17300.0,72.6861,72.6939,72.6396,72.6784,17300.0
2014-01-08 15:00:00,93.78,93.8,93.77,93.79,4200.0,72.6861,72.7016,72.6784,72.6939,4200.0
2014-01-08 15:05:00,93.81,93.81,93.72,93.75,10000.0,72.7094,72.7094,72.6396,72.6629,10000.0
2014-01-08 15:10:00,93.75,93.77,93.73,93.74,3500.0,72.6629,72.6784,72.6474,72.6551,3500.0
2014-01-08 15:15:00,93.75,93.76,93.67,93.68,30500.0,72.6629,72.6706,72.6009,72.6086,30500.0
2014-01-08 15:20:00,93.67,93.67,93.62,93.66,18200.0,72.6009,72.6009,72.5621,72.5931,18200.0
2014-01-08 15:25:00,93.65,93.67,93.6,93.61,18000.0,72.5854,72.6009,72.5466,72.5544,18000.0
2014-01-08 15:30:00,93.62,93.68,93.61,93.68,30500.0,72.5621,72.6086,72.5544,72.6086,30500.0
2014-01-08 15:35:00,93.68,93.75,93.68,93.75,35100.0,72.6086,72.6629,72.6086,72.6629,35100.0
2014-01-08 15:40:00,93.75,93.77,93.7,93.77,15500.0,72.6629,72.6784,72.6241,72.6784,15500.0
2014-01-08 15:45:00,93.79,93.89,93.79,93.88,47900.0,72.6939,72.7714,72.6939,72.7636,47900.0
2014-01-08 15:50:00,93.89,93.91,93.82,93.85,23100.0,72.7714,72.7869,72.7171,72.7404,23100.0
2014-01-08 15:55:00,93.85,93.9,93.84,93.87,24500.0,72.7404,72.7791,72.7326,72.7559,24500.0
2014-01-09 09:30:00,94.2,94.2,94.01,94.05,22900.0,73.0117,73.0117,72.8644,72.8954,22900.0
2014-01-09 09:35:00,94.06,94.09,94.0,94.01,9300.0,72.9032,72.9264,72.8566,72.8644,9300.0
2014-01-09 09:40:00,94.04,94.04,93.93,93.94,11400.0,72.8877,72.8877,72.8024,72.8101,11400.0
2014-01-09 09:45:00,93.96,94.04,93.94,94.02,21000.0,72.8256,72.8877,72.8101,72.8721,21000.0
2014-01-09 09:50:00,94.03,94.03,93.96,94.03,7300.0,72.8799,72.8799,72.8256,72.8799,7300.0
2014-01-09 09:55:00,94.03,94.09,94.03,94.09,19400.0,72.8799,72.9264,72.8799,72.9264,19400.0
2014-01-09 10:00:00,94.11,94.13,94.06,94.09,8600.0,72.9419,72.9574,72.9032,72.9264,8600.0
2014-01-09 10:05:00,94.07,94.1,93.95,93.98,22300.0,72.9109,72.9342,72.8179,72.8411,22300.0
2014-01-09 10:10:00,93.96,93.98,93.91,93.98,4900.0,72.8256,72.8411,72.7869,72.8411,4900.0
2014-01-09 10:15:00,93.94,93.98,93.89,93.98,4100.0,72.8101,72.8411,72.7714,72.8411,4100.0
2014-01-09 10:20:00,93.98,93.98,93.9,93.95,9800.0,72.8411,72.8411,72.7791,72.8179,9800.0
2014-01-09 10:25:00,93.93,93.94,93.89,93.93,5400.0,72.8024,72.8101,72.7714,72.8024,5400.0
2014-01-09 10:30:00,93.95,93.95,93.88,93.91,4000.0,72.8179,72.8179,72.7636,72.7869,4000.0
2014-01-09 10:35:00,93.91,93.95,93.9,93.92,17300.0,72.7869,72.8179,72.7791,72.7946,17300.0
2014-01-09 10:40:00,93.91,93.94,93.74,93.74,41100.0,72.7869,72.8101,72.6551,72.6551,41100.0
2014-01-09 10:45:00,93.74,93.74,93.67,93.72,19000.0,72.6551,72.6551,72.6009,72.6396,19000.0
2014-01-09 10:50:00,93.71,93.73,93.65,93.69,15600.0,72.6319,72.6474,72.5854,72.6164,15600.0
2014-01-09 10:55:00,93.68,93.7,93.6,93.69,31300.0,72.6086,72.6241,72.5466,72.6164,31300.0
2014-01-09 11:00:00,93.67,93.67,93.65,93.65,6300.0,72.6009,72.6009,72.5854,72.5854,6300.0
2014-01-09 11:05:00,93.64,93.64,93.53,93.55,22500.0,72.5776,72.5776,72.4924,72.5079,22500.0
2014-01-09 11:10:00,93.56,93.6,93.52,93.55,11100.0,72.5156,72.5466,72.4846,72.5079,11100.0
2014-01-09 11:15:00,93.54,93.62,93.54,93.62,6200.0,72.5001,72.5621,72.5001,72.5621,6200.0
2014-01-09 11:20:00,93.62,93.66,93.6,93.66,10700.0,72.5621,72.5931,72.5466,72.5931,10700.0
2014-01-09 11:25:00,93.67,93.67,93.62,93.64,11600.0,72.6009,72.6009,72.5621,72.5776,11600.0
2014-01-09 11:30:00,93.64,93.64,93.6,93.62,9500.0,72.5776,72.5776,72.5466,72.5621,9500.0
2014-01-09 11:35:00,93.66,93.71,93.66,93.71,13500.0,72.5931,72.6319,72.5931,72.6319,13500.0
2014-01-09 11:40:00,93.72,93.73,93.68,93.7,16700.0,72.6396,72.6474,72.6086,72.6241,16700.0
2014-01-09 11:45:00,93.67,93.7,93.67,93.7,7400.0,72.6009,72.6241,72.6009,72.6241,7400.0
2014-01-09 11:50:00,93.69,93.7,93.66,93.69,10000.0,72.6164,72.6241,72.5931,72.6164,10000.0
2014-01-09 11:55:00,93.69,93.69,93.66,93.67,6000.0,72.6164,72.6164,72.5931,72.6009,6000.0
2014-01-09 12:00:00,93.68,93.69,93.66,93.69,8400.0,72.6086,72.6164,72.5931,72.6164,8400.0
2014-01-09 12:05:00,93.7,93.73,93.69,93.7,11500.0,72.6241,72.6474,72.6164,72.6241,11500.0
2014-01-09 12:10:00,93.69,93.7,93.69,93.69,3500.0,72.6164,72.6241,72.6164,72.6164,3500.0
2014-01-09 12:15:00,93.7,93.71,93.69,93.69,4300.0,72.6241,72.6319,72.6164,72.6164,4300.0
2014-01-09 12:20:00,93.69,93.73,93.69,93.73,4700.0,72.6164,72.6474,72.6164,72.6474,4700.0
2014-01-09 12:25:00,93.73,93.76,93.73,93.74,51000.0,72.6474,72.6706,72.6474,72.6551,51000.0
2014-01-09 12:30:00,93.76,93.84,93.76,93.83,15000.0,72.6706,72.7326,72.6706,72.7249,15000.0
2014-01-09 12:35:00,93.83,93.86,93.82,93.84,5600.0,72.7249,72.7481,72.7171,72.7326,5600.0
2014-01-09 12:40:00,93.84,93.85,93.83,93.84,7900.0,72.7326,72.7404,72.7249,72.7326,7900.0
2014-01-09 12:45:00,93.83,93.83,93.79,93.8,7800.0,72.7249,72.7249,72.6939,72.7016,7800.0
2014-01-09 12:50:00,93.81,93.82,93.8,93.82,4300.0,72.7094,72.7171,72.7016,72.7171,4300.0
2014-01-09 12:55:00,93.83,93.87,93.83,93.87,9800.0,72.7249,72.7559,72.7249,72.7559,9800.0
2014-01-09 13:00:00,93.87,93.88,93.83,93.83,7700.0,72.7559,72.7636,72.7249,72.7249,7700.0
2014-01-09 13:05:00,93.84,93.86,93.82,93.82,4300.0,72.7326,72.7481,72.7171,72.7171,4300.0
2014-01-09 13:10:00,93.81,93.83,93.8,93.8,1100.0,72.7094,72.7249,72.7016,72.7016,1100.0
2014-01-09 13:15:00,93.8,93.8,93.78,93.8,3400.0,72.7016,72.7016,72.6861,72.7016,3400.0
2014-01-09 13:20:00,93.8,93.8,93.78,93.8,3800.0,72.7016,72.7016,72.6861,72.7016,3800.0
2014-01-09 13:25:00,93.79,93.86,93.79,93.85,24900.0,72.6939,72.7481,72.6939,72.7404,24900.0
2014-01-09 13:30:00,93.83,93.85,93.81,93.81,5300.0,72.7249,72.7404,72.7094,72.7094,5300.0
2014-01-09 13:35:00,93.81,93.81,93.75,93.77,14400.0,72.7094,72.7094,72.6629,72.6784,14400.0
2014-01-09 13:40:00,93.78,93.8,93.77,93.77,7400.0,72.6861,72.7016,72.6784,72.6784,7400.0
2014-01-09 13:45:00,93.76,93.77,93.74,93.74,5900.0,72.6706,72.6784,72.6551,72.6551,5900.0
2014-01-09 13:50:00,93.74,93.75,93.7,93.71,16200.0,72.6551,72.6629,72.6241,72.6319,16200.0
2014-01-09 13:55:00,93.72,93.76,93.7,93.71,4900.0,72.6396,72.6706,72.6241,72.6319,4900.0
2014-01-09 14:00:00,93.71,93.71,93.62,93.63,16100.0,72.6319,72.6319,72.5621,72.5699,16100.0
2014-01-09 14:05:00,93.59,93.63,93.59,93.62,15400.0,72.5389,72.5699,72.5389,72.5621,15400.0
2014-01-09 14:10:00,93.63,93.67,93.63,93.67,7600.0,72.5699,72.6009,72.5699,72.6009,7600.0
2014-01-09 14:15:00,93.67,93.68,93.66,93.68,32800.0,72.6009,72.6086,72.5931,72.6086,32800.0
2014-01-09 14:20:00,93.66,93.75,93.66,93.72,11400.0,72.5931,72.6629,72.5931,72.6396,11400.0
2014-01-09 14:25:00,93.71,93.72,93.7,93.72,4300.0,72.6319,72.6396,72.6241,72.6396,4300.0
2014-01-09 14:30:00,93.71,93.72,93.68,93.69,5100.0,72.6319,72.6396,72.6086,72.6164,5100.0
2014-01-09 14:35:00,93.68,93.69,93.66,93.68,3800.0,72.6086,72.6164,72.5931,72.6086,3800.0
2014-01-09 14:40:00,93.67,93.79,93.67,93.77,21900.0,72.6009,72.6939,72.6009,72.6784,21900.0
2014-01-09 14:45:00,93.79,93.82,93.79,93.82,23100.0,72.6939,72.7171,72.6939,72.7171,23100.0
2014-01-09 14:50:00,93.82,93.87,93.82,93.84,8700.0,72.7171,72.7559,72.7171,72.7326,8700.0
2014-01-09 14:55:00,93.85,93.86,93.8,93.8,8500.0,72.7404,72.7481,72.7016,72.7016,8500.0
2014-01-09 15:00:00,93.82,93.84,93.8,93.81,7600.0,72.7171,72.7326,72.7016,72.7094,7600.0
2014-01-09 15:05:00,93.81,93.86,93.8,93.83,22600.0,72.7094,72.7481,72.7016,72.7249,22600.0
2014-01-09 15:10:00,93.83,93.91,93.83,93.89,14200.0,72.7249,72.7869,72.7249,72.7714,14200.0
2014-01-09 15:15:00,93.9,93.96,93.9,93.91,8200.0,72.7791,72.8256,72.7791,72.7869,8200.0
2014-01-09 15:20:00,93.91,93.95,93.9,93.92,4900.0,72.7869,72.8179,72.7791,72.7946,4900.0
2014-01-09 15:25:00,93.92,93.96,93.92,93.95,8700.0,72.7946,72.8256,72.7946,72.8179,8700.0
2014-01-09 15:30:00,93.95,93.97,93.9,93.9,11100.0,72.8179,72.8334,72.7791,72.7791,11100.0
2014-01-09 15:35:00,93.91,93.93,93.85,93.91,22800.0,72.7869,72.8024,72.7404,72.7869,22800.0
2014-01-09 15:40:00,93.91,93.95,93.91,93.94,29000.0,72.7869,72.8179,72.7869,72.8101,29000.0
2014-01-09 15:45:00,93.95,93.95,93.9,93.95,15400.0,72.8179,72.8179,72.7791,72.8179,15400.0
2014-01-09 15:50:00,93.97,93.99,93.91,93.93,22700.0,72.8334,72.8489,72.7869,72.8024,22700.0
2014-01-09 15:55:00,93.92,93.96,93.92,93.94,9400.0,72.7946,72.8256,72.7946,72.8101,9400.0
2014-01-10 09:30:00,94.07,94.13,93.95,93.95,5700.0,72.9109,72.9574,72.8179,72.8179,5700.0
2014-01-10 09:35:00,93.92,94.05,93.92,94.03,6400.0,72.7946,72.8954,72.7946,72.8799,6400.0
2014-01-10 09:40:00,94.03,94.06,93.95,93.95,3500.0,72.8799,72.9032,72.8179,72.8179,3500.0
2014-01-10 09:45:00,93.95,94.0,93.92,93.96,13900.0,72.8179,72.8566,72.7946,72.8256,13900.0
2014-01-10 09:50:00,93.99,94.08,93.99,94.03,18400.0,72.8489,72.9187,72.8489,72.8799,18400.0
2014-01-10 09:55:00,94.0,94.04,93.93,93.93,5600.0,72.8566,72.8877,72.8024,72.8024,5600.0
2014-01-10 10:00:00,93.91,93.91,93.75,93.79,18200.0,72.7869,72.7869,72.6629,72.6939,18200.0
2014-01-10 10:05:00,93.79,93.79,93.67,93.76,19700.0,72.6939,72.6939,72.6009,72.6706,19700.0
2014-01-10 10:10:00,93.75,93.78,93.7,93.78,3600.0,72.6629,72.6861,72.6241,72.6861,3600.0
2014-01-10 10:15:00,93.75,93.88,93.72,93.88,11300.0,72.6629,72.7636,72.6396,72.7636,11300.0
2014-01-10 10:20:00,93.86,93.9,93.85,93.85,7300.0,72.7481,72.7791,72.7404,72.7404,7300.0
2014-01-10 10:25:00,93.85,93.88,93.83,93.85,7200.0,72.7404,72.7636,72.7249,72.7404,7200.0
2014-01-10 10:30:00,93.86,93.86,93.82,93.82,3500.0,72.7481,72.7481,72.7171,72.7171,3500.0
2014-01-10 10:35:00,93.81,93.83,93.73,93.76,4800.0,72.7094,72.7249,72.6474,72.6706,4800.0
2014-01-10 10:40:00,93.75,93.8,93.72,93.75,7400.0,72.6629,72.7016,72.6396,72.6629,7400.0
2014-01-10 10:45:00,93.75,93.85,93.75,93.84,13900.0,72.6629,72.7404,72.6629,72.7326,13900.0
2014-01-10 10:50:00,93.86,93.89,93.83,93.83,7300.0,72.7481,72.7714,72.7249,72.7249,7300.0
2014-01-10 10:55:00,93.83,93.9,93.81,93.87,17400.0,72.7249,72.7791,72.7094,72.7559,17400.0
2014-01-10 11:00:00,93.87,93.89,93.86,93.87,6700.0,72.7559,72.7714,72.7481,72.7559,6700.0
2014-01-10 11:05:00,93.86,93.86,93.79,93.84,4400.0,72.7481,72.7481,72.6939,72.7326,4400.0
2014-01-10 11:10:00,93.86,93.86,93.82,93.83,2400.0,72.7481,72.7481,72.7171,72.7249,2400.0
2014-01-10 11:15:00,93.8,93.83,93.8,93.8,2100.0,72.7016,72.7249,72.7016,72.7016,2100.0
2014-01-10 11:20:00,93.76,93.79,93.71,93.76,4000.0,72.6706,72.6939,72.6319,72.6706,4000.0
2014-01-10 11:25:00,93.76,93.78,93.76,93.78,1700.0,72.6706,72.6861,72.6706,72.6861,1700.0
2014-01-10 11:30:00,93.77,93.77,93.69,93.73,5200.0,72.6784,72.6784,72.6164,72.6474,5200.0
2014-01-10 11:35:00,93.69,93.77,93.68,93.76,31200.0,72.6164,72.6784,72.6086,72.6706,31200.0
2014-01-10 11:40:00,93.76,93.79,93.73,93.73,24300.0,72.6706,72.6939,72.6474,72.6474,24300.0
2014-01-10 11:45:00,93.71,93.78,93.71,93.77,13000.0,72.6319,72.6861,72.6319,72.6784,13000.0
2014-01-10 11:50:00,93.76,93.78,93.74,93.75,297500.0,72.6706,72.6861,72.6551,72.6629,297500.0
2014-01-10 11:55:00,93.72,93.77,93.71,93.76,20700.0,72.6396,72.6784,72.6319,72.6706,20700.0
2014-01-10 12:00:00,93.77,93.78,93.72,93.77,13100.0,72.6784,72.6861,72.6396,72.6784,13100.0
2014-01-10 12:05:00,93.76,93.8,93.73,93.79,15500.0,72.6706,72.7016,72.6474,72.6939,15500.0
2014-01-10 12:10:00,93.79,93.79,93.76,93.78,8100.0,72.6939,72.6939,72.6706,72.6861,8100.0
2014-01-10 12:15:00,93.8,93.89,93.8,93.87,24800.0,72.7016,72.7714,72.7016,72.7559,24800.0
2014-01-10 12:20:00,93.87,93.88,93.86,93.87,28700.0,72.7559,72.7636,72.7481,72.7559,28700.0
2014-01-10 12:25:00,93.87,93.89,93.87,93.89,68600.0,72.7559,72.7714,72.7559,72.7714,68600.0
2014-01-10 12:30:00,93.88,93.9,93.87,93.9,40400.0,72.7636,72.7791,72.7559,72.7791,40400.0
2014-01-10 12:35:00,93.9,93.9,93.88,93.88,12700.0,72.7791,72.7791,72.7636,72.7636,12700.0
2014-01-10 12:40:00,93.89,94.03,93.89,94.0,22500.0,72.7714,72.8799,72.7714,72.8566,22500.0
2014-01-10 12:45:00,94.01,94.01,93.98,93.98,4300.0,72.8644,72.8644,72.8411,72.8411,4300.0
2014-01-10 12:50:00,93.99,93.99,93.89,93.92,58700.0,72.8489,72.8489,72.7714,72.7946,58700.0
2014-01-10 12:55:00,93.93,93.94,93.9,93.9,32900.0,72.8024,72.8101,72.7791,72.7791,32900.0
2014-01-10 13:00:00,93.91,93.92,93.89,93.91,5400.0,72.7869,72.7946,72.7714,72.7869,5400.0
2014-01-10 13:05:00,93.9,93.95,93.89,93.95,4000.0,72.7791,72.8179,72.7714,72.8179,4000.0
2014-01-10 13:10:00,93.95,93.96,93.91,93.95,9800.0,72.8179,72.8256,72.7869,72.8179,9800.0
2014-01-10 13:15:00,93.95,93.96,93.93,93.93,19700.0,72.8179,72.8256,72.8024,72.8024,19700.0
2014-01-10 13:20:00,93.96,93.96,93.93,93.93,8500.0,72.8256,72.8256,72.8024,72.8024,8500.0
2014-01-10 13:25:00,93.93,93.96,93.93,93.95,26400.0,72.8024,72.8256,72.8024,72.8179,26400.0
2014-01-10 13:30:00,93.94,93.96,93.93,93.93,6400.0,72.8101,72.8256,72.8024,72.8024,6400.0
2014-01-10 13:35:00,93.94,93.94,93.93,93.94,2700.0,72.8101,72.8101,72.8024,72.8101,2700.0
2014-01-10 13:40:00,93.96,93.99,93.96,93.99,8500.0,72.8256,72.8489,72.8256,72.8489,8500.0
2014-01-10 13:45:00,93.98,93.99,93.97,93.98,3800.0,72.8411,72.8489,72.8334,72.8411,3800.0
2014-01-10 13:50:00,93.97,94.0,93.96,93.97,5300.0,72.8334,72.8566,72.8256,72.8334,5300.0
2014-01-10 13:55:00,93.96,93.96,93.86,93.86,17200.0,72.8256,72.8256,72.7481,72.7481,17200.0
2014-01-10 14:00:00,93.87,93.9,93.87,93.89,3600.0,72.7559,72.7791,72.7559,72.7714,3600.0
2014-01-10 14:05:00,93.9,93.93,93.88,93.93,14200.0,72.7791,72.8024,72.7636,72.8024,14200.0
2014-01-10 14:10:00,93.93,93.93,93.89,93.91,50300.0,72.8024,72.8024,72.7714,72.7869,50300.0
2014-01-10 14:15:00,93.92,93.93,93.91,93.92,5700.0,72.7946,72.8024,72.7869,72.7946,5700.0
2014-01-10 14:20:00,93.93,93.94,93.9,93.91,21400.0,72.8024,72.8101,72.7791,72.7869,21400.0
2014-01-10 14:25:00,93.91,93.91,93.88,93.89,22800.0,72.7869,72.7869,72.7636,72.7714,22800.0
2014-01-10 14:30:00,93.9,93.95,93.9,93.94,800.0,72.7791,72.8179,72.7791,72.8101,800.0
2014-01-10 14:35:00,93.94,93.95,93.91,93.92,21700.0,72.8101,72.8179,72.7869,72.7946,21700.0
2014-01-10 14:40:00,93.94,93.97,93.93,93.93,48200.0,72.8101,72.8334,72.8024,72.8024,48200.0
2014-01-10 14:45:00,93.94,93.98,93.93,93.93,130600.0,72.8101,72.8411,72.8024,72.8024,130600.0
2014-01-10 14:50:00,93.94,93.94,93.9,93.93,20300.0,72.8101,72.8101,72.7791,72.8024,20300.0
2014-01-10 14:55:00,93.93,93.94,93.91,93.92,10400.0,72.8024,72.8101,72.7869,72.7946,10400.0
2014-01-10 15:00:00,93.92,94.04,93.92,94.01,35400.0,72.7946,72.8877,72.7946,72.8644,35400.0
2014-01-10 15:05:00,94.0,94.06,93.99,94.05,55100.0,72.8566,72.9032,72.8489,72.8954,55100.0
2014-01-10 15:10:00,94.04,94.09,94.04,94.09,101000.0,72.8877,72.9264,72.8877,72.9264,101000.0
2014-01-10 15:15:00,94.09,94.12,94.08,94.08,111400.0,72.9264,72.9497,72.9187,72.9187,111400.0
2014-01-10 15:20:00,94.09,94.09,94.07,94.09,64500.0,72.9264,72.9264,72.9109,72.9264,64500.0
2014-01-10 15:25:00,94.08,94.09,94.07,94.09,79200.0,72.9187,72.9264,72.9109,72.9264,79200.0
2014-01-10 15:30:00,94.09,94.14,94.08,94.11,28900.0,72.9264,72.9652,72.9187,72.9419,28900.0
2014-01-10 15:35:00,94.11,94.13,94.09,94.1,4500.0,72.9419,72.9574,72.9264,72.9342,4500.0
2014-01-10 15:40:00,94.1,94.15,94.09,94.11,13300.0,72.9342,72.9729,72.9264,72.9419,13300.0
2014-01-10 15:45:00,94.09,94.09,94.03,94.03,10400.0,72.9264,72.9264,72.8799,72.8799,10400.0
2014-01-10 15:50:00,94.03,94.06,94.02,94.03,12500.0,72.8799,72.9032,72.8721,72.8799,12500.0
2014-01-10 15:55:00,94.03,94.11,94.02,94.09,15100.0,72.8799,72.9419,72.8721,72.9264,15100.0
2014-01-13 09:30:00,93.88,94.08,93.88,94.05,39600.0,72.7636,72.9187,72.7636,72.8954,39600.0
2014-01-13 09:35:00,94.07,94.09,94.02,94.09,10400.0,72.9109,72.9264,72.8721,72.9264,10400.0
2014-01-13 09:40:00,94.02,94.02,93.98,94.02,5300.0,72.8721,72.8721,72.8411,72.8721,5300.0
2014-01-13 09:45:00,94.03,94.09,93.97,94.06,67300.0,72.8799,72.9264,72.8334,72.9032,67300.0
2014-01-13 09:50:00,94.06,94.07,94.0,94.04,22000.0,72.9032,72.9109,72.8566,72.8877,22000.0
2014-01-13 09:55:00,94.04,94.05,93.97,93.99,42400.0,72.8877,72.8954,72.8334,72.8489,42400.0
2014-01-13 10:00:00,94.0,94.08,94.0,94.03,37500.0,72.8566,72.9187,72.8566,72.8799,37500.0
2014-01-13 10:05:00,94.04,94.13,94.04,94.1,6600.0,72.8877,72.9574,72.8877,72.9342,6600.0
2014-01-13 10:10:00,94.1,94.13,94.08,94.1,9000.0,72.9342,72.9574,72.9187,72.9342,9000.0
2014-01-13 10:15:00,94.08,94.1,94.04,94.08,6800.0,72.9187,72.9342,72.8877,72.9187,6800.0
2014-01-13 10:20:00,94.08,94.13,94.06,94.12,7400.0,72.9187,72.9574,72.9032,72.9497,7400.0
2014-01-13 10:25:00,94.12,94.18,94.11,94.17,11400.0,72.9497,72.9962,72.9419,72.9884,11400.0
2014-01-13 10:30:00,94.17,94.19,94.16,94.16,19300.0,72.9884,73.0039,72.9807,72.9807,19300.0
2014-01-13 10:35:00,94.17,94.18,94.16,94.18,7500.0,72.9884,72.9962,72.9807,72.9962,7500.0
2014-01-13 10:40:00,94.14,94.15,94.12,94.14,10800.0,72.9652,72.9729,72.9497,72.9652,10800.0
2014-01-13 10:45:00,94.12,94.16,94.12,94.14,36100.0,72.9497,72.9807,72.9497,72.9652,36100.0
2014-01-13 10:50:00,94.14,94.16,94.12,94.12,28700.0,72.9652,72.9807,72.9497,72.9497,28700.0
2014-01-13 10:55:00,94.13,94.13,94.09,94.09,18400.0,72.9574,72.9574,72.9264,72.9264,18400.0
2014-01-13 11:00:00,94.08,94.09,94.02,94.02,63100.0,72.9187,72.9264,72.8721,72.8721,63100.0
2014-01-13 11:05:00,94.02,94.03,93.97,93.97,23300.0,72.8721,72.8799,72.8334,72.8334,23300.0
2014-01-13 11:10:00,93.97,94.04,93.97,94.01,17400.0,72.8334,72.8877,72.8334,72.8644,17400.0
2014-01-13 11:15:00,94.01,94.02,93.98,94.0,28300.0,72.8644,72.8721,72.8411,72.8566,28300.0
2014-01-13 11:20:00,94.0,94.01,93.97,94.0,9200.0,72.8566,72.8644,72.8334,72.8566,9200.0
2014-01-13 11:25:00,94.01,94.01,93.99,94.01,7500.0,72.8644,72.8644,72.8489,72.8644,7500.0
2014-01-13 11:30:00,94.02,94.04,93.99,94.01,11300.0,72.8721,72.8877,72.8489,72.8644,11300.0
2014-01-13 11:35:00,94.01,94.05,94.01,94.04,14500.0,72.8644,72.8954,72.8644,72.8877,14500.0
2014-01-13 11:40:00,94.05,94.09,94.04,94.06,32700.0,72.8954,72.9264,72.8877,72.9032,32700.0
2014-01-13 11:45:00,94.05,94.06,94.04,94.06,11300.0,72.8954,72.9032,72.8877,72.9032,11300.0
2014-01-13 11:50:00,94.07,94.07,94.03,94.06,17800.0,72.9109,72.9109,72.8799,72.9032,17800.0
2014-01-13 11:55:00,94.06,94.06,94.03,94.04,7800.0,72.9032,72.9032,72.8799,72.8877,7800.0
2014-01-13 12:00:00,94.04,94.04,93.94,93.96,27600.0,72.8877,72.8877,72.8101,72.8256,27600.0
2014-01-13 12:05:00,93.96,93.96,93.94,93.95,9300.0,72.8256,72.8256,72.8101,72.8179,9300.0
2014-01-13 12:10:00,93.96,93.96,93.93,93.96,15100.0,72.8256,72.8256,72.8024,72.8256,15100.0
2014-01-13 12:15:00,93.97,94.0,93.97,93.98,7000.0,72.8334,72.8566,72.8334,72.8411,7000.0
2014-01-13 12:20:00,93.98,94.0,93.97,93.97,3000.0,72.8411,72.8566,72.8334,72.8334,3000.0
2014-01-13 12:25:00,93.95,93.95,93.82,93.83,9700.0,72.8179,72.8179,72.7171,72.7249,9700.0
2014-01-13 12:30:00,93.81,93.81,93.75,93.76,9600.0,72.7094,72.7094,72.6629,72.6706,9600.0
2014-01-13 12:35:00,93.77,93.78,93.74,93.75,4400.0,72.6784,72.6861,72.6551,72.6629,4400.0
2014-01-13 12:40:00,93.76,93.78,93.76,93.78,3300.0,72.6706,72.6861,72.6706,72.6861,3300.0
2014-01-13 12:45:00,93.77,93.78,93.73,93.73,12400.0,72.6784,72.6861,72.6474,72.6474,12400.0
2014-01-13 12:50:00,93.73,93.73,93.7,93.71,5900.0,72.6474,72.6474,72.6241,72.6319,5900.0
2014-01-13 12:55:00,93.7,93.7,93.62,93.62,19400.0,72.6241,72.6241,72.5621,72.5621,19400.0
2014-01-13 13:00:00,93.61,93.63,93.53,93.56,41900.0,72.5544,72.5699,72.4924,72.5156,41900.0
2014-01-13 13:05:00,93.57,93.64,93.57,93.62,10000.0,72.5234,72.5776,72.5234,72.5621,10000.0
2014-01-13 13:10:00,93.62,93.63,93.55,93.56,17600.0,72.5621,72.5699,72.5079,72.5156,17600.0
2014-01-13 13:15:00,93.56,93.56,93.44,93.48,15500.0,72.5156,72.5156,72.4226,72.4536,15500.0
2014-01-13 13:20:00,93.48,93.57,93.48,93.57,7900.0,72.4536,72.5234,72.4536,72.5234,7900.0
2014-01-13 13:25:00,93.52,93.6,93.52,93.58,9000.0,72.4846,72.5466,72.4846,72.5311,9000.0
2014-01-13 13:30:00,93.56,93.56,93.49,93.51,28100.0,72.5156,72.5156,72.4614,72.4769,28100.0
2014-01-13 13:35:00,93.52,93.57,93.52,93.54,6200.0,72.4846,72.5234,72.4846,72.5001,6200.0
2014-01-13 13:40:00,93.53,93.53,93.51,93.52,7400.0,72.4924,72.4924,72.4769,72.4846,7400.0
2014-01-13 13:45:00,93.51,93.51,93.43,93.48,24800.0,72.4769,72.4769,72.4149,72.4536,24800.0
2014-01-13 13:50:00,93.48,93.5,93.48,93.48,13900.0,72.4536,72.4691,72.4536,72.4536,13900.0
2014-01-13 13:55:00,93.48,93.56,93.48,93.56,13200.0,72.4536,72.5156,72.4536,72.5156,13200.0
2014-01-13 14:00:00,93.54,93.56,93.49,93.49,16900.0,72.5001,72.5156,72.4614,72.4614,16900.0
2014-01-13 14:05:00,93.47,93.51,93.46,93.51,13300.0,72.4459,72.4769,72.4381,72.4769,13300.0
2014-01-13 14:10:00,93.51,93.54,93.46,93.5,55400.0,72.4769,72.5001,72.4381,72.4691,55400.0
2014-01-13 14:15:00,93.49,93.5,93.41,93.41,10000.0,72.4614,72.4691,72.3994,72.3994,10000.0
2014-01-13 14:20:00,93.43,93.47,93.35,93.38,28200.0,72.4149,72.4459,72.3529,72.3761,28200.0
2014-01-13 14:25:00,93.39,93.42,93.38,93.39,15500.0,72.3839,72.4071,72.3761,72.3839,15500.0
2014-01-13 14:30:00,93.37,93.4,93.33,93.35,23600.0,72.3684,72.3916,72.3374,72.3529,23600.0
2014-01-13 14:35:00,93.35,93.37,93.3,93.33,14200.0,72.3529,72.3684,72.3141,72.3374,14200.0
2014-01-13 14:40:00,93.33,93.37,93.33,93.33,7600.0,72.3374,72.3684,72.3374,72.3374,7600.0
2014-01-13 14:45:00,93.33,93.34,93.24,93.27,16400.0,72.3374,72.3451,72.2676,72.2908,16400.0
2014-01-13 14:50:00,93.27,93.27,93.17,93.26,15900.0,72.2908,72.2908,72.2133,72.2831,15900.0
2014-01-13 14:55:00,93.27,93.28,93.21,93.24,10200.0,72.2908,72.2986,72.2443,72.2676,10200.0
2014-01-13 15:00:00,93.23,93.23,93.05,93.11,24700.0,72.2598,72.2598,72.1203,72.1668,24700.0
2014-01-13 15:05:00,93.11,93.11,92.99,93.07,35600.0,72.1668,72.1668,72.0738,72.1358,35600.0
2014-01-13 15:10:00,93.06,93.12,93.05,93.11,32300.0,72.1281,72.1746,72.1203,72.1668,32300.0
2014-01-13 15:15:00,93.12,93.13,93.08,93.13,46600.0,72.1746,72.1823,72.1436,72.1823,46600.0
2014-01-13 15:20:00,93.12,93.12,93.04,93.05,12100.0,72.1746,72.1746,72.1126,72.1203,12100.0
2014-01-13 15:25:00,93.05,93.12,93.03,93.08,29000.0,72.1203,72.1746,72.1048,72.1436,29000.0
2014-01-13 15:30:00,93.08,93.08,93.01,93.01,22500.0,72.1436,72.1436,72.0893,72.0893,22500.0
2014-01-13 15:35:00,93.01,93.02,92.96,93.01,17700.0,72.0893,72.0971,72.0506,72.0893,17700.0
2014-01-13 15:40:00,93.0,93.0,92.92,92.95,25900.0,72.0816,72.0816,72.0196,72.0428,25900.0
2014-01-13 15:45:00,92.94,93.06,92.92,93.03,33200.0,72.0351,72.1281,72.0196,72.1048,33200.0
2014-01-13 15:50:00,93.03,93.1,93.03,93.09,62500.0,72.1048,72.1591,72.1048,72.1513,62500.0
2014-01-13 15:55:00,93.08,93.09,93.03,93.07,35800.0,72.1436,72.1513,72.1048,72.1358,35800.0
2014-01-14 09:30:00,93.28,93.54,93.26,93.49,16300.0,72.2986,72.5001,72.2831,72.4614,16300.0
2014-01-14 09:35:00,93.48,93.5,93.39,93.39,10000.0,72.4536,72.4691,72.3839,72.3839,10000.0
2014-01-14 09:40:00,93.37,93.37,93.29,93.33,5600.0,72.3684,72.3684,72.3063,72.3374,5600.0
2014-01-14 09:45:00,93.33,93.34,93.25,93.27,20700.0,72.3374,72.3451,72.2753,72.2908,20700.0
2014-01-14 09:50:00,93.28,93.29,93.21,93.27,13600.0,72.2986,72.3063,72.2443,72.2908,13600.0
2014-01-14 09:55:00,93.29,93.36,93.22,93.32,24000.0,72.3063,72.3606,72.2521,72.3296,24000.0
2014-01-14 10:00:00,93.4,93.46,93.38,93.39,27600.0,72.3916,72.4381,72.3761,72.3839,27600.0
2014-01-14 10:05:00,93.38,93.51,93.35,93.49,63700.0,72.3761,72.4769,72.3529,72.4614,63700.0
2014-01-14 10:10:00,93.47,93.51,93.44,93.45,48700.0,72.4459,72.4769,72.4226,72.4304,48700.0
2014-01-14 10:15:00,93.46,93.52,93.45,93.52,31300.0,72.4381,72.4846,72.4304,72.4846,31300.0
2014-01-14 10:20:00,93.52,93.54,93.43,93.44,39000.0,72.4846,72.5001,72.4149,72.4226,39000.0
2014-01-14 10:25:00,93.45,93.48,93.44,93.47,32100.0,72.4304,72.4536,72.4226,72.4459,32100.0
2014-01-14 10:30:00,93.47,93.52,93.47,93.52,5800.0,72.4459,72.4846,72.4459,72.4846,5800.0
2014-01-14 10:35:00,93.52,93.53,93.45,93.45,7300.0,72.4846,72.4924,72.4304,72.4304,7300.0
2014-01-14 10:40:00,93.45,93.56,93.45,93.53,35100.0,72.4304,72.5156,72.4304,72.4924,35100.0
2014-01-14 10:45:00,93.53,93.55,93.48,93.48,9600.0,72.4924,72.5079,72.4536,72.4536,9600.0
2014-01-14 10:50:00,93.48,93.5,93.47,93.5,13000.0,72.4536,72.4691,72.4459,72.4691,13000.0
2014-01-14 10:55:00,93.5,93.63,93.5,93.59,12700.0,72.4691,72.5699,72.4691,72.5389,12700.0
2014-01-14 11:00:00,93.6,93.63,93.59,93.6,17600.0,72.5466,72.5699,72.5389,72.5466,17600.0
2014-01-14 11:05:00,93.6,93.61,93.56,93.56,8300.0,72.5466,72.5544,72.5156,72.5156,8300.0
2014-01-14 11:10:00,93.56,93.61,93.56,93.59,16600.0,72.5156,72.5544,72.5156,72.5389,16600.0
2014-01-14 11:15:00,93.58,93.74,93.58,93.72,26900.0,72.5311,72.6551,72.5311,72.6396,26900.0
2014-01-14 11:20:00,93.72,93.77,93.69,93.69,16600.0,72.6396,72.6784,72.6164,72.6164,16600.0
2014-01-14 11:25:00,93.69,93.71,93.66,93.66,23300.0,72.6164,72.6319,72.5931,72.5931,23300.0
2014-01-14 11:30:00,93.66,93.71,93.66,93.68,6500.0,72.5931,72.6319,72.5931,72.6086,6500.0
2014-01-14 11:35:00,93.68,93.68,93.64,93.65,10700.0,72.6086,72.6086,72.5776,72.5854,10700.0
2014-01-14 11:40:00,93.66,93.68,93.64,93.64,17900.0,72.5931,72.6086,72.5776,72.5776,17900.0
2014-01-14 11:45:00,93.64,93.66,93.64,93.65,3700.0,72.5776,72.5931,72.5776,72.5854,3700.0
2014-01-14 11:50:00,93.64,93.66,93.62,93.62,3100.0,72.5776,72.5931,72.5621,72.5621,3100.0
2014-01-14 11:55:00,93.62,93.67,93.61,93.67,11200.0,72.5621,72.6009,72.5544,72.6009,11200.0
2014-01-14 12:00:00,93.68,93.68,93.65,93.67,4500.0,72.6086,72.6086,72.5854,72.6009,4500.0
2014-01-14 12:05:00,93.67,93.68,93.64,93.66,6200.0,72.6009,72.6086,72.5776,72.5931,6200.0
2014-01-14 12:10:00,93.68,93.7,93.68,93.7,4700.0,72.6086,72.6241,72.6086,72.6241,4700.0
2014-01-14 12:15:00,93.73,93.76,93.73,93.75,10600.0,72.6474,72.6706,72.6474,72.6629,10600.0
2014-01-14 12:20:00,93.75,93.84,93.74,93.79,59200.0,72.6629,72.7326,72.6551,72.6939,59200.0
2014-01-14 12:25:00,93.79,93.81,93.77,93.79,13300.0,72.6939,72.7094,72.6784,72.6939,13300.0
2014-01-14 12:30:00,93.8,93.83,93.76,93.78,9700.0,72.7016,72.7249,72.6706,72.6861,9700.0
2014-01-14 12:35:00,93.78,93.82,93.77,93.82,10600.0,72.6861,72.7171,72.6784,72.7171,10600.0
2014-01-14 12:40:00,93.83,93.87,93.82,93.86,10400.0,72.7249,72.7559,72.7171,72.7481,10400.0
2014-01-14 12:45:00,93.84,93.84,93.81,93.83,4700.0,72.7326,72.7326,72.7094,72.7249,4700.0
2014-01-14 12:50:00,93.82,93.82,93.78,93.79,5600.0,72.7171,72.7171,72.6861,72.6939,5600.0
2014-01-14 12:55:00,93.79,93.81,93.77,93.77,4900.0,72.6939,72.7094,72.6784,72.6784,4900.0
2014-01-14 13:00:00,93.78,93.8,93.74,93.75,8300.0,72.6861,72.7016,72.6551,72.6629,8300.0
2014-01-14 13:05:00,93.74,93.77,93.73,93.76,6300.0,72.6551,72.6784,72.6474,72.6706,6300.0
2014-01-14 13:10:00,93.76,93.79,93.74,93.79,17000.0,72.6706,72.6939,72.6551,72.6939,17000.0
2014-01-14 13:15:00,93.79,93.85,93.79,93.8,29700.0,72.6939,72.7404,72.6939,72.7016,29700.0
2014-01-14 13:20:00,93.8,93.81,93.77,93.8,15000.0,72.7016,72.7094,72.6784,72.7016,15000.0
2014-01-14 13:25:00,93.78,93.79,93.76,93.78,6200.0,72.6861,72.6939,72.6706,72.6861,6200.0
2014-01-14 13:30:00,93.77,93.81,93.75,93.8,6200.0,72.6784,72.7094,72.6629,72.7016,6200.0
2014-01-14 13:35:00,93.81,93.88,93.79,93.85,5100.0,72.7094,72.7636,72.6939,72.7404,5100.0
2014-01-14 13:40:00,93.86,93.87,93.8,93.8,2600.0,72.7481,72.7559,72.7016,72.7016,2600.0
2014-01-14 13:45:00,93.8,93.8,93.75,93.75,17400.0,72.7016,72.7016,72.6629,72.6629,17400.0
2014-01-14 13:50:00,93.75,93.77,93.75,93.76,4000.0,72.6629,72.6784,72.6629,72.6706,4000.0
2014-01-14 13:55:00,93.75,93.79,93.75,93.78,2000.0,72.6629,72.6939,72.6629,72.6861,2000.0
2014-01-14 14:00:00,93.78,93.79,93.74,93.77,44200.0,72.6861,72.6939,72.6551,72.6784,44200.0
2014-01-14 14:05:00,93.78,93.8,93.75,93.77,36100.0,72.6861,72.7016,72.6629,72.6784,36100.0
2014-01-14 14:10:00,93.77,93.78,93.73,93.73,33400.0,72.6784,72.6861,72.6474,72.6474,33400.0
2014-01-14 14:15:00,93.73,93.77,93.72,93.73,32400.0,72.6474,72.6784,72.6396,72.6474,32400.0
2014-01-14 14:20:00,93.73,93.77,93.73,93.77,18800.0,72.6474,72.6784,72.6474,72.6784,18800.0
2014-01-14 14:25:00,93.78,93.83,93.77,93.83,15800.0,72.6861,72.7249,72.6784,72.7249,15800.0
2014-01-14 14:30:00,93.85,93.88,93.82,93.86,33500.0,72.7404,72.7636,72.7171,72.7481,33500.0
2014-01-14 14:35:00,93.86,93.86,93.85,93.86,8100.0,72.7481,72.7481,72.7404,72.7481,8100.0
2014-01-14 14:40:00,93.83,93.85,93.81,93.82,7900.0,72.7249,72.7404,72.7094,72.7171,7900.0
2014-01-14 14:45:00,93.84,93.88,93.84,93.87,10700.0,72.7326,72.7636,72.7326,72.7559,10700.0
2014-01-14 14:50:00,93.87,93.89,93.86,93.88,8200.0,72.7559,72.7714,72.7481,72.7636,8200.0
2014-01-14 14:55:00,93.86,93.87,93.79,93.82,12600.0,72.7481,72.7559,72.6939,72.7171,12600.0
2014-01-14 15:00:00,93.82,93.84,93.8,93.84,6800.0,72.7171,72.7326,72.7016,72.7326,6800.0
2014-01-14 15:05:00,93.83,93.84,93.83,93.84,7000.0,72.7249,72.7326,72.7249,72.7326,7000.0
2014-01-14 15:10:00,93.84,93.86,93.83,93.86,4200.0,72.7326,72.7481,72.7249,72.7481,4200.0
2014-01-14 15:15:00,93.86,93.96,93.86,93.93,17300.0,72.7481,72.8256,72.7481,72.8024,17300.0
2014-01-14 15:20:00,93.93,93.97,93.92,93.97,12200.0,72.8024,72.8334,72.7946,72.8334,12200.0
2014-01-14 15:25:00,93.97,93.98,93.92,93.97,17500.0,72.8334,72.8411,72.7946,72.8334,17500.0
2014-01-14 15:30:00,93.95,93.98,93.94,93.96,7800.0,72.8179,72.8411,72.8101,72.8256,7800.0
2014-01-14 15:35:00,93.96,93.96,93.93,93.96,12100.0,72.8256,72.8256,72.8024,72.8256,12100.0
2014-01-14 15:40:00,93.94,93.96,93.92,93.92,21100.0,72.8101,72.8256,72.7946,72.7946,21100.0
2014-01-14 15:45:00,93.91,93.91,93.84,93.89,20400.0,72.7869,72.7869,72.7326,72.7714,20400.0
2014-01-14 15:50:00,93.89,93.9,93.85,93.89,24300.0,72.7714,72.7791,72.7404,72.7714,24300.0
2014-01-14 15:55:00,93.88,93.96,93.87,93.95,32200.0,72.7636,72.8256,72.7559,72.8179,32200.0
2014-01-15 09:30:00,94.12,94.22,94.12,94.21,60500.0,72.9497,73.0272,72.9497,73.0194,60500.0
2014-01-15 09:35:00,94.24,94.29,94.23,94.26,18800.0,73.0427,73.0814,73.0349,73.0582,18800.0
2014-01-15 09:40:00,94.27,94.27,94.21,94.22,18600.0,73.0659,73.0659,73.0194,73.0272,18600.0
2014-01-15 09:45:00,94.23,94.32,94.23,94.32,13300.0,73.0349,73.1047,73.0349,73.1047,13300.0
2014-01-15 09:50:00,94.32,94.32,94.22,94.22,46400.0,73.1047,73.1047,73.0272,73.0272,46400.0
2014-01-15 09:55:00,94.23,94.25,94.17,94.25,12800.0,73.0349,73.0504,72.9884,73.0504,12800.0
2014-01-15 10:00:00,94.27,94.42,94.27,94.42,28300.0,73.0659,73.1822,73.0659,73.1822,28300.0
2014-01-15 10:05:00,94.43,94.44,94.4,94.43,33700.0,73.1899,73.1977,73.1667,73.1899,33700.0
2014-01-15 10:10:00,94.45,94.48,94.42,94.43,16700.0,73.2054,73.2287,73.1822,73.1899,16700.0
2014-01-15 10:15:00,94.42,94.46,94.42,94.44,10000.0,73.1822,73.2132,73.1822,73.1977,10000.0
2014-01-15 10:20:00,94.44,94.45,94.42,94.43,9200.0,73.1977,73.2054,73.1822,73.1899,9200.0
2014-01-15 10:25:00,94.44,94.45,94.41,94.45,7100.0,73.1977,73.2054,73.1744,73.2054,7100.0
2014-01-15 10:30:00,94.46,94.49,94.45,94.45,9200.0,73.2132,73.2364,73.2054,73.2054,9200.0
2014-01-15 10:35:00,94.44,94.46,94.39,94.39,8300.0,73.1977,73.2132,73.1589,73.1589,8300.0
2014-01-15 10:40:00,94.38,94.39,94.36,94.38,12700.0,73.1512,73.1589,73.1357,73.1512,12700.0
2014-01-15 10:45:00,94.39,94.39,94.35,94.37,12800.0,73.1589,73.1589,73.1279,73.1434,12800.0
2014-01-15 10:50:00,94.37,94.4,94.35,94.39,9500.0,73.1434,73.1667,73.1279,73.1589,9500.0
2014-01-15 10:55:00,94.37,94.39,94.35,94.39,6900.0,73.1434,73.1589,73.1279,73.1589,6900.0
2014-01-15 11:00:00,94.39,94.44,94.39,94.43,19100.0,73.1589,73.1977,73.1589,73.1899,19100.0
2014-01-15 11:05:00,94.44,94.58,94.44,94.55,16000.0,73.1977,73.3062,73.1977,73.2829,16000.0
2014-01-15 11:10:00,94.55,94.57,94.51,94.53,31800.0,73.2829,73.2984,73.2519,73.2674,31800.0
2014-01-15 11:15:00,94.53,94.56,94.53,94.53,15400.0,73.2674,73.2907,73.2674,73.2674,15400.0
2014-01-15 11:20:00,94.54,94.54,94.43,94.43,13300.0,73.2752,73.2752,73.1899,73.1899,13300.0
2014-01-15 11:25:00,94.43,94.43,94.39,94.42,12200.0,73.1899,73.1899,73.1589,73.1822,12200.0
2014-01-15 11:30:00,94.42,94.46,94.42,94.45,27800.0,73.1822,73.2132,73.1822,73.2054,27800.0
2014-01-15 11:35:00,94.44,94.45,94.4,94.45,20200.0,73.1977,73.2054,73.1667,73.2054,20200.0
2014-01-15 11:40:00,94.45,94.45,94.39,94.44,15300.0,73.2054,73.2054,73.1589,73.1977,15300.0
2014-01-15 11:45:00,94.43,94.47,94.43,94.46,9700.0,73.1899,73.2209,73.1899,73.2132,9700.0
2014-01-15 11:50:00,94.47,94.47,94.42,94.46,12100.0,73.2209,73.2209,73.1822,73.2132,12100.0
2014-01-15 11:55:00,94.46,94.46,94.42,94.45,8500.0,73.2132,73.2132,73.1822,73.2054,8500.0
2014-01-15 12:00:00,94.46,94.54,94.46,94.51,35200.0,73.2132,73.2752,73.2132,73.2519,35200.0
2014-01-15 12:05:00,94.5,94.53,94.49,94.53,5700.0,73.2442,73.2674,73.2364,73.2674,5700.0
2014-01-15 12:10:00,94.53,94.54,94.51,94.51,7600.0,73.2674,73.2752,73.2519,73.2519,7600.0
2014-01-15 12:15:00,94.5,94.51,94.49,94.5,9000.0,73.2442,73.2519,73.2364,73.2442,9000.0
2014-01-15 12:20:00,94.5,94.52,94.48,94.48,9000.0,73.2442,73.2597,73.2287,73.2287,9000.0
2014-01-15 12:25:00,94.48,94.51,94.48,94.49,4500.0,73.2287,73.2519,73.2287,73.2364,4500.0
2014-01-15 12:30:00,94.5,94.5,94.46,94.47,10800.0,73.2442,73.2442,73.2132,73.2209,10800.0
2014-01-15 12:35:00,94.47,94.51,94.45,94.45,10300.0,73.2209,73.2519,73.2054,73.2054,10300.0
2014-01-15 12:40:00,94.44,94.44,94.39,94.4,11800.0,73.1977,73.1977,73.1589,73.1667,11800.0
2014-01-15 12:45:00,94.41,94.43,94.41,94.43,26300.0,73.1744,73.1899,73.1744,73.1899,26300.0
2014-01-15 12:50:00,94.43,94.46,94.43,94.45,8700.0,73.1899,73.2132,73.1899,73.2054,8700.0
2014-01-15 12:55:00,94.46,94.46,94.44,94.45,16400.0,73.2132,73.2132,73.1977,73.2054,16400.0
2014-01-15 13:00:00,94.45,94.47,94.45,94.47,4300.0,73.2054,73.2209,73.2054,73.2209,4300.0
2014-01-15 13:05:00,94.47,94.48,94.45,94.45,4300.0,73.2209,73.2287,73.2054,73.2054,4300.0
2014-01-15 13:10:00,94.44,94.47,94.43,94.46,9200.0,73.1977,73.2209,73.1899,73.2132,9200.0
2014-01-15 13:15:00,94.46,94.46,94.44,94.45,5100.0,73.2132,73.2132,73.1977,73.2054,5100.0
2014-01-15 13:20:00,94.45,94.45,94.43,94.43,5400.0,73.2054,73.2054,73.1899,73.1899,5400.0
2014-01-15 13:25:00,94.43,94.44,94.35,94.37,18800.0,73.1899,73.1977,73.1279,73.1434,18800.0
2014-01-15 13:30:00,94.38,94.39,94.35,94.39,19500.0,73.1512,73.1589,73.1279,73.1589,19500.0
2014-01-15 13:35:00,94.39,94.43,94.37,94.37,30400.0,73.1589,73.1899,73.1434,73.1434,30400.0
2014-01-15 13:40:00,94.37,94.38,94.34,94.37,8600.0,73.1434,73.1512,73.1202,73.1434,8600.0
2014-01-15 13:45:00,94.37,94.38,94.33,94.34,13400.0,73.1434,73.1512,73.1124,73.1202,13400.0
2014-01-15 13:50:00,94.34,94.38,94.34,94.35,10100.0,73.1202,73.1512,73.1202,73.1279,10100.0
2014-01-15 13:55:00,94.34,94.35,94.33,94.33,9100.0,73.1202,73.1279,73.1124,73.1124,9100.0
2014-01-15 14:00:00,94.34,94.37,94.29,94.37,14600.0,73.1202,73.1434,73.0814,73.1434,14600.0
2014-01-15 14:05:00,94.38,94.39,94.34,94.36,9700.0,73.1512,73.1589,73.1202,73.1357,9700.0
2014-01-15 14:10:00,94.33,94.36,94.32,94.36,10900.0,73.1124,73.1357,73.1047,73.1357,10900.0
2014-01-15 14:15:00,94.36,94.42,94.35,94.41,10800.0,73.1357,73.1822,73.1279,73.1744,10800.0
2014-01-15 14:20:00,94.42,94.45,94.41,94.45,5800.0,73.1822,73.2054,73.1744,73.2054,5800.0
2014-01-15 14:25:00,94.46,94.46,94.41,94.41,20600.0,73.2132,73.2132,73.1744,73.1744,20600.0
2014-01-15 14:30:00,94.42,94.44,94.39,94.42,15000.0,73.1822,73.1977,73.1589,73.1822,15000.0
2014-01-15 14:35:00,94.42,94.42,94.39,94.4,10500.0,73.1822,73.1822,73.1589,73.1667,10500.0
2014-01-15 14:40:00,94.41,94.45,94.39,94.45,14100.0,73.1744,73.2054,73.1589,73.2054,14100.0
2014-01-15 14:45:00,94.44,94.48,94.43,94.48,27700.0,73.1977,73.2287,73.1899,73.2287,27700.0
2014-01-15 14:50:00,94.48,94.48,94.46,94.47,14700.0,73.2287,73.2287,73.2132,73.2209,14700.0
2014-01-15 14:55:00,94.48,94.5,94.46,94.5,11600.0,73.2287,73.2442,73.2132,73.2442,11600.0
2014-01-15 15:00:00,94.5,94.51,94.48,94.51,5600.0,73.2442,73.2519,73.2287,73.2519,5600.0
2014-01-15 15:05:00,94.5,94.51,94.5,94.51,12800.0,73.2442,73.2519,73.2442,73.2519,12800.0
2014-01-15 15:10:00,94.5,94.5,94.46,94.46,5600.0,73.2442,73.2442,73.2132,73.2132,5600.0
2014-01-15 15:15:00,94.47,94.47,94.43,94.43,4900.0,73.2209,73.2209,73.1899,73.1899,4900.0
2014-01-15 15:20:00,94.42,94.42,94.34,94.36,17300.0,73.1822,73.1822,73.1202,73.1357,17300.0
2014-01-15 15:25:00,94.37,94.4,94.37,94.4,4400.0,73.1434,73.1667,73.1434,73.1667,4400.0
2014-01-15 15:30:00,94.41,94.44,94.39,94.44,9400.0,73.1744,73.1977,73.1589,73.1977,9400.0
2014-01-15 15:35:00,94.43,94.49,94.43,94.49,5100.0,73.1899,73.2364,73.1899,73.2364,5100.0
2014-01-15 15:40:00,94.48,94.48,94.44,94.46,10300.0,73.2287,73.2287,73.1977,73.2132,10300.0
2014-01-15 15:45:00,94.47,94.48,94.42,94.43,9300.0,73.2209,73.2287,73.1822,73.1899,9300.0
2014-01-15 15:50:00,94.44,94.47,94.42,94.43,23100.0,73.1977,73.2209,73.1822,73.1899,23100.0
2014-01-15 15:55:00,94.44,94.45,94.39,94.44,38300.0,73.1977,73.2054,73.1589,73.1977,38300.0
2014-01-16 09:30:00,94.21,94.33,94.21,94.24,9800.0,73.0194,73.1124,73.0194,73.0427,9800.0
2014-01-16 09:35:00,94.26,94.26,94.16,94.2,6200.0,73.0582,73.0582,72.9807,73.0117,6200.0
2014-01-16 09:40:00,94.15,94.19,94.1,94.13,12900.0,72.9729,73.0039,72.9342,72.9574,12900.0
2014-01-16 09:45:00,94.15,94.19,94.13,94.15,4300.0,72.9729,73.0039,72.9574,72.9729,4300.0
2014-01-16 09:50:00,94.15,94.27,94.14,94.25,21200.0,72.9729,73.0659,72.9652,73.0504,21200.0
2014-01-16 09:55:00,94.25,94.29,94.21,94.22,14700.0,73.0504,73.0814,73.0194,73.0272,14700.0
2014-01-16 10:00:00,94.18,94.25,94.18,94.24,14100.0,72.9962,73.0504,72.9962,73.0427,14100.0
2014-01-16 10:05:00,94.22,94.22,94.18,94.21,6000.0,73.0272,73.0272,72.9962,73.0194,6000.0
2014-01-16 10:10:00,94.21,94.21,94.14,94.19,16600.0,73.0194,73.0194,72.9652,73.0039,16600.0
2014-01-16 10:15:00,94.18,94.18,94.11,94.15,57600.0,72.9962,72.9962,72.9419,72.9729,57600.0
2014-01-16 10:20:00,94.17,94.19,94.15,94.17,10300.0,72.9884,73.0039,72.9729,72.9884,10300.0
2014-01-16 10:25:00,94.17,94.2,94.14,94.19,5900.0,72.9884,73.0117,72.9652,73.0039,5900.0
2014-01-16 10:30:00,94.18,94.19,94.13,94.13,9700.0,72.9962,73.0039,72.9574,72.9574,9700.0
2014-01-16 10:35:00,94.13,94.14,94.1,94.13,5600.0,72.9574,72.9652,72.9342,72.9574,5600.0
2014-01-16 10:40:00,94.13,94.14,94.1,94.1,5200.0,72.9574,72.9652,72.9342,72.9342,5200.0
2014-01-16 10:45:00,94.08,94.08,94.03,94.03,6500.0,72.9187,72.9187,72.8799,72.8799,6500.0
2014-01-16 10:50:00,94.06,94.06,93.95,93.97,20700.0,72.9032,72.9032,72.8179,72.8334,20700.0
2014-01-16 10:55:00,93.97,94.01,93.97,93.99,3400.0,72.8334,72.8644,72.8334,72.8489,3400.0
2014-01-16 11:00:00,93.97,93.97,93.91,93.96,15900.0,72.8334,72.8334,72.7869,72.8256,15900.0
2014-01-16 11:05:00,93.95,94.04,93.94,94.04,3200.0,72.8179,72.8877,72.8101,72.8877,3200.0
2014-01-16 11:10:00,94.05,94.05,94.02,94.04,16500.0,72.8954,72.8954,72.8721,72.8877,16500.0
2014-01-16 11:15:00,94.04,94.05,93.99,94.01,37400.0,72.8877,72.8954,72.8489,72.8644,37400.0
2014-01-16 11:20:00,94.02,94.03,93.98,93.99,10400.0,72.8721,72.8799,72.8411,72.8489,10400.0
2014-01-16 11:25:00,93.99,94.01,93.96,94.01,10300.0,72.8489,72.8644,72.8256,72.8644,10300.0
2014-01-16 11:30:00,94.03,94.05,93.99,94.01,10500.0,72.8799,72.8954,72.8489,72.8644,10500.0
2014-01-16 11:35:00,94.02,94.05,94.02,94.04,4700.0,72.8721,72.8954,72.8721,72.8877,4700.0
2014-01-16 11:40:00,94.04,94.08,94.02,94.07,6300.0,72.8877,72.9187,72.8721,72.9109,6300.0
2014-01-16 11:45:00,94.08,94.14,94.08,94.08,19000.0,72.9187,72.9652,72.9187,72.9187,19000.0
2014-01-16 11:50:00,94.09,94.12,94.08,94.09,21600.0,72.9264,72.9497,72.9187,72.9264,21600.0
2014-01-16 11:55:00,94.09,94.13,94.08,94.1,42100.0,72.9264,72.9574,72.9187,72.9342,42100.0
2014-01-16 12:00:00,94.1,94.12,94.08,94.12,8300.0,72.9342,72.9497,72.9187,72.9497,8300.0
2014-01-16 12:05:00,94.12,94.12,94.05,94.05,8500.0,72.9497,72.9497,72.8954,72.8954,8500.0
2014-01-16 12:10:00,94.03,94.04,93.98,93.99,4600.0,72.8799,72.8877,72.8411,72.8489,4600.0
2014-01-16 12:15:00,93.99,94.03,93.99,94.03,21900.0,72.8489,72.8799,72.8489,72.8799,21900.0
2014-01-16 12:20:00,94.03,94.05,94.03,94.04,2300.0,72.8799,72.8954,72.8799,72.8877,2300.0
2014-01-16 12:25:00,94.03,94.07,94.02,94.07,2500.0,72.8799,72.9109,72.8721,72.9109,2500.0
2014-01-16 12:30:00,94.07,94.09,94.07,94.09,9200.0,72.9109,72.9264,72.9109,72.9264,9200.0
2014-01-16 12:35:00,94.09,94.1,94.06,94.06,11300.0,72.9264,72.9342,72.9032,72.9032,11300.0
2014-01-16 12:40:00,94.06,94.11,94.06,94.11,2200.0,72.9032,72.9419,72.9032,72.9419,2200.0
2014-01-16 12:45:00,94.12,94.12,94.08,94.09,11400.0,72.9497,72.9497,72.9187,72.9264,11400.0
2014-01-16 12:50:00,94.09,94.1,94.08,94.1,5500.0,72.9264,72.9342,72.9187,72.9342,5500.0
2014-01-16 12:55:00,94.09,94.1,94.09,94.09,3900.0,72.9264,72.9342,72.9264,72.9264,3900.0
2014-01-16 13:00:00,94.09,94.1,94.04,94.05,4000.0,72.9264,72.9342,72.8877,72.8954,4000.0
2014-01-16 13:05:00,94.04,94.08,94.04,94.08,3100.0,72.8877,72.9187,72.8877,72.9187,3100.0
2014-01-16 13:10:00,94.08,94.08,94.05,94.07,25600.0,72.9187,72.9187,72.8954,72.9109,25600.0
2014-01-16 13:15:00,94.06,94.15,94.05,94.15,10000.0,72.9032,72.9729,72.8954,72.9729,10000.0
2014-01-16 13:20:00,94.14,94.19,94.13,94.13,17000.0,72.9652,73.0039,72.9574,72.9574,17000.0
2014-01-16 13:25:00,94.13,94.15,94.12,94.13,7100.0,72.9574,72.9729,72.9497,72.9574,7100.0
2014-01-16 13:30:00,94.16,94.16,94.12,94.13,8400.0,72.9807,72.9807,72.9497,72.9574,8400.0
2014-01-16 13:35:00,94.12,94.12,94.1,94.12,3100.0,72.9497,72.9497,72.9342,72.9497,3100.0
2014-01-16 13:40:00,94.1,94.11,94.08,94.08,1000.0,72.9342,72.9419,72.9187,72.9187,1000.0
2014-01-16 13:45:00,94.1,94.12,94.09,94.1,2900.0,72.9342,72.9497,72.9264,72.9342,2900.0
2014-01-16 13:50:00,94.1,94.13,94.1,94.13,5600.0,72.9342,72.9574,72.9342,72.9574,5600.0
2014-01-16 13:55:00,94.14,94.14,94.1,94.1,3700.0,72.9652,72.9652,72.9342,72.9342,3700.0
2014-01-16 14:00:00,94.1,94.12,94.1,94.12,3300.0,72.9342,72.9497,72.9342,72.9497,3300.0
2014-01-16 14:05:00,94.14,94.14,94.11,94.12,6800.0,72.9652,72.9652,72.9419,72.9497,6800.0
2014-01-16 14:10:00,94.12,94.13,94.12,94.12,7800.0,72.9497,72.9574,72.9497,72.9497,7800.0
2014-01-16 14:15:00,94.12,94.14,94.1,94.1,8700.0,72.9497,72.9652,72.9342,72.9342,8700.0
2014-01-16 14:20:00,94.09,94.09,94.06,94.08,13400.0,72.9264,72.9264,72.9032,72.9187,13400.0
2014-01-16 14:25:00,94.09,94.09,94.06,94.09,10900.0,72.9264,72.9264,72.9032,72.9264,10900.0
2014-01-16 14:30:00,94.08,94.1,94.08,94.1,2800.0,72.9187,72.9342,72.9187,72.9342,2800.0
2014-01-16 14:35:00,94.08,94.13,94.07,94.13,8800.0,72.9187,72.9574,72.9109,72.9574,8800.0
2014-01-16 14:40:00,94.13,94.15,94.12,94.14,4900.0,72.9574,72.9729,72.9497,72.9652,4900.0
2014-01-16 14:45:00,94.14,94.16,94.12,94.15,21400.0,72.9652,72.9807,72.9497,72.9729,21400.0
2014-01-16 14:50:00,94.16,94.16,94.14,94.15,15800.0,72.9807,72.9807,72.9652,72.9729,15800.0
2014-01-16 14:55:00,94.14,94.16,94.13,94.16,18200.0,72.9652,72.9807,72.9574,72.9807,18200.0
2014-01-16 15:00:00,94.15,94.15,94.1,94.12,24400.0,72.9729,72.9729,72.9342,72.9497,24400.0
2014-01-16 15:05:00,94.1,94.13,94.1,94.13,2200.0,72.9342,72.9574,72.9342,72.9574,2200.0
2014-01-16 15:10:00,94.12,94.13,94.12,94.12,500.0,72.9497,72.9574,72.9497,72.9497,500.0
2014-01-16 15:15:00,94.13,94.15,94.1,94.11,10400.0,72.9574,72.9729,72.9342,72.9419,10400.0
2014-01-16 15:20:00,94.12,94.14,94.12,94.12,10400.0,72.9497,72.9652,72.9497,72.9497,10400.0
2014-01-16 15:25:00,94.11,94.13,94.11,94.13,8500.0,72.9419,72.9574,72.9419,72.9574,8500.0
2014-01-16 15:30:00,94.13,94.14,94.11,94.14,6500.0,72.9574,72.9652,72.9419,72.9652,6500.0
2014-01-16 15:35:00,94.13,94.14,94.12,94.14,4400.0,72.9574,72.9652,72.9497,72.9652,4400.0
2014-01-16 15:40:00,94.12,94.13,94.1,94.11,17300.0,72.9497,72.9574,72.9342,72.9419,17300.0
2014-01-16 15:45:00,94.1,94.11,94.04,94.04,19900.0,72.9342,72.9419,72.8877,72.8877,19900.0
2014-01-16 15:50:00,94.04,94.14,94.04,94.14,14200.0,72.8877,72.9652,72.8877,72.9652,14200.0
2014-01-16 15:55:00,94.13,94.18,94.13,94.17,51100.0,72.9574,72.9962,72.9574,72.9884,51100.0
2014-01-17 09:30:00,94.05,94.08,94.02,94.02,28600.0,72.8954,72.9187,72.8721,72.8721,28600.0
2014-01-17 09:35:00,94.04,94.04,94.0,94.0,10600.0,72.8877,72.8877,72.8566,72.8566,10600.0
2014-01-17 09:40:00,94.05,94.08,94.02,94.02,6400.0,72.8954,72.9187,72.8721,72.8721,6400.0
2014-01-17 09:45:00,94.02,94.02,93.86,93.88,26500.0,72.8721,72.8721,72.7481,72.7636,26500.0
2014-01-17 09:50:00,93.86,93.92,93.84,93.91,28800.0,72.7481,72.7946,72.7326,72.7869,28800.0
2014-01-17 09:55:00,93.86,93.94,93.86,93.92,8600.0,72.7481,72.8101,72.7481,72.7946,8600.0
2014-01-17 10:00:00,93.92,93.95,93.87,93.92,12500.0,72.7946,72.8179,72.7559,72.7946,12500.0
2014-01-17 10:05:00,93.95,94.01,93.93,93.93,10900.0,72.8179,72.8644,72.8024,72.8024,10900.0
2014-01-17 10:10:00,93.94,93.99,93.94,93.99,4700.0,72.8101,72.8489,72.8101,72.8489,4700.0
2014-01-17 10:15:00,94.01,94.03,93.98,94.03,8500.0,72.8644,72.8799,72.8411,72.8799,8500.0
2014-01-17 10:20:00,94.04,94.05,94.01,94.02,7900.0,72.8877,72.8954,72.8644,72.8721,7900.0
2014-01-17 10:25:00,94.02,94.04,93.97,94.0,3500.0,72.8721,72.8877,72.8334,72.8566,3500.0
2014-01-17 10:30:00,93.99,94.04,93.99,94.0,4100.0,72.8489,72.8877,72.8489,72.8566,4100.0
2014-01-17 10:35:00,94.01,94.06,94.01,94.06,8700.0,72.8644,72.9032,72.8644,72.9032,8700.0
2014-01-17 10:40:00,94.05,94.06,94.02,94.04,19500.0,72.8954,72.9032,72.8721,72.8877,19500.0
2014-01-17 10:45:00,94.04,94.06,94.03,94.04,8400.0,72.8877,72.9032,72.8799,72.8877,8400.0
2014-01-17 10:50:00,94.04,94.06,94.04,94.05,10600.0,72.8877,72.9032,72.8877,72.8954,10600.0
2014-01-17 10:55:00,94.06,94.06,94.01,94.05,1600.0,72.9032,72.9032,72.8644,72.8954,1600.0
2014-01-17 11:00:00,94.07,94.13,94.07,94.13,5800.0,72.9109,72.9574,72.9109,72.9574,5800.0
2014-01-17 11:05:00,94.13,94.14,94.08,94.09,23800.0,72.9574,72.9652,72.9187,72.9264,23800.0
2014-01-17 11:10:00,94.1,94.11,94.09,94.09,1600.0,72.9342,72.9419,72.9264,72.9264,1600.0
2014-01-17 11:15:00,94.09,94.13,94.09,94.13,4800.0,72.9264,72.9574,72.9264,72.9574,4800.0
2014-01-17 11:20:00,94.13,94.13,94.09,94.09,3800.0,72.9574,72.9574,72.9264,72.9264,3800.0
2014-01-17 11:25:00,94.1,94.1,94.08,94.09,2600.0,72.9342,72.9342,72.9187,72.9264,2600.0
2014-01-17 11:30:00,94.09,94.13,94.09,94.1,8500.0,72.9264,72.9574,72.9264,72.9342,8500.0
2014-01-17 11:35:00,94.09,94.09,94.05,94.05,6000.0,72.9264,72.9264,72.8954,72.8954,6000.0
2014-01-17 11:40:00,94.05,94.07,94.04,94.07,21600.0,72.8954,72.9109,72.8877,72.9109,21600.0
2014-01-17 11:45:00,94.06,94.07,94.05,94.06,900.0,72.9032,72.9109,72.8954,72.9032,900.0
2014-01-17 11:50:00,94.06,94.08,94.06,94.07,8500.0,72.9032,72.9187,72.9032,72.9109,8500.0
2014-01-17 11:55:00,94.07,94.08,94.06,94.07,3700.0,72.9109,72.9187,72.9032,72.9109,3700.0
2014-01-17 12:00:00,94.08,94.08,94.06,94.07,12100.0,72.9187,72.9187,72.9032,72.9109,12100.0
2014-01-17 12:05:00,94.07,94.1,94.07,94.1,6900.0,72.9109,72.9342,72.9109,72.9342,6900.0
2014-01-17 12:10:00,94.1,94.13,94.09,94.12,10600.0,72.9342,72.9574,72.9264,72.9497,10600.0
2014-01-17 12:15:00,94.12,94.14,94.11,94.12,4700.0,72.9497,72.9652,72.9419,72.9497,4700.0
2014-01-17 12:20:00,94.12,94.14,94.1,94.11,1800.0,72.9497,72.9652,72.9342,72.9419,1800.0
2014-01-17 12:25:00,94.13,94.13,94.12,94.13,6000.0,72.9574,72.9574,72.9497,72.9574,6000.0
2014-01-17 12:30:00,94.13,94.13,94.1,94.11,7400.0,72.9574,72.9574,72.9342,72.9419,7400.0
2014-01-17 12:35:00,94.11,94.11,94.1,94.1,1900.0,72.9419,72.9419,72.9342,72.9342,1900.0
2014-01-17 12:40:00,94.11,94.13,94.1,94.11,7300.0,72.9419,72.9574,72.9342,72.9419,7300.0
2014-01-17 12:45:00,94.12,94.13,94.11,94.13,9400.0,72.9497,72.9574,72.9419,72.9574,9400.0
2014-01-17 12:50:00,94.13,94.13,94.1,94.11,1700.0,72.9574,72.9574,72.9342,72.9419,1700.0
2014-01-17 12:55:00,94.1,94.1,94.05,94.05,10100.0,72.9342,72.9342,72.8954,72.8954,10100.0
2014-01-17 13:00:00,94.06,94.06,94.05,94.06,9900.0,72.9032,72.9032,72.8954,72.9032,9900.0
2014-01-17 13:05:00,94.06,94.08,94.02,94.02,33000.0,72.9032,72.9187,72.8721,72.8721,33000.0
2014-01-17 13:10:00,94.01,94.01,93.94,93.95,7900.0,72.8644,72.8644,72.8101,72.8179,7900.0
2014-01-17 13:15:00,93.94,93.97,93.89,93.96,14800.0,72.8101,72.8334,72.7714,72.8256,14800.0
2014-01-17 13:20:00,93.95,93.96,93.95,93.96,700.0,72.8179,72.8256,72.8179,72.8256,700.0
2014-01-17 13:25:00,93.96,93.97,93.95,93.95,5400.0,72.8256,72.8334,72.8179,72.8179,5400.0
2014-01-17 13:30:00,93.95,93.95,93.93,93.95,19700.0,72.8179,72.8179,72.8024,72.8179,19700.0
2014-01-17 13:35:00,93.93,93.94,93.92,93.93,10000.0,72.8024,72.8101,72.7946,72.8024,10000.0
2014-01-17 13:40:00,93.94,93.95,93.92,93.94,3700.0,72.8101,72.8179,72.7946,72.8101,3700.0
2014-01-17 13:45:00,93.93,93.95,93.91,93.94,22000.0,72.8024,72.8179,72.7869,72.8101,22000.0
2014-01-17 13:50:00,93.93,93.97,93.93,93.97,23000.0,72.8024,72.8334,72.8024,72.8334,23000.0
2014-01-17 13:55:00,93.98,94.0,93.98,93.99,11800.0,72.8411,72.8566,72.8411,72.8489,11800.0
2014-01-17 14:00:00,94.0,94.0,93.97,93.97,2400.0,72.8566,72.8566,72.8334,72.8334,2400.0
2014-01-17 14:05:00,93.98,93.98,93.96,93.98,8300.0,72.8411,72.8411,72.8256,72.8411,8300.0
2014-01-17 14:10:00,94.0,94.02,93.97,93.98,8400.0,72.8566,72.8721,72.8334,72.8411,8400.0
2014-01-17 14:15:00,93.98,93.98,93.93,93.94,1800.0,72.8411,72.8411,72.8024,72.8101,1800.0
2014-01-17 14:20:00,93.96,93.97,93.96,93.97,8300.0,72.8256,72.8334,72.8256,72.8334,8300.0
2014-01-17 14:25:00,93.95,93.96,93.94,93.95,15900.0,72.8179,72.8256,72.8101,72.8179,15900.0
2014-01-17 14:30:00,93.95,93.95,93.93,93.93,4100.0,72.8179,72.8179,72.8024,72.8024,4100.0
2014-01-17 14:35:00,93.92,93.93,93.91,93.91,12000.0,72.7946,72.8024,72.7869,72.7869,12000.0
2014-01-17 14:40:00,93.92,93.93,93.9,93.91,33500.0,72.7946,72.8024,72.7791,72.7869,33500.0
2014-01-17 14:45:00,93.9,93.9,93.88,93.9,25000.0,72.7791,72.7791,72.7636,72.7791,25000.0
2014-01-17 14:50:00,93.9,93.91,93.89,93.9,6400.0,72.7791,72.7869,72.7714,72.7791,6400.0
2014-01-17 14:55:00,93.9,93.9,93.86,93.87,10000.0,72.7791,72.7791,72.7481,72.7559,10000.0
2014-01-17 15:00:00,93.88,93.92,93.87,93.87,15400.0,72.7636,72.7946,72.7559,72.7559,15400.0
2014-01-17 15:05:00,93.87,93.87,93.78,93.78,10500.0,72.7559,72.7559,72.6861,72.6861,10500.0
2014-01-17 15:10:00,93.77,93.79,93.74,93.79,6200.0,72.6784,72.6939,72.6551,72.6939,6200.0
2014-01-17 15:15:00,93.77,93.77,93.72,93.73,9200.0,72.6784,72.6784,72.6396,72.6474,9200.0
2014-01-17 15:20:00,93.72,93.74,93.69,93.74,5300.0,72.6396,72.6551,72.6164,72.6551,5300.0
2014-01-17 15:25:00,93.74,93.75,93.73,93.73,6400.0,72.6551,72.6629,72.6474,72.6474,6400.0
2014-01-17 15:30:00,93.73,93.73,93.6,93.61,13000.0,72.6474,72.6474,72.5466,72.5544,13000.0
2014-01-17 15:35:00,93.61,93.66,93.61,93.64,7700.0,72.5544,72.5931,72.5544,72.5776,7700.0
2014-01-17 15:40:00,93.64,93.65,93.61,93.64,10900.0,72.5776,72.5854,72.5544,72.5776,10900.0
2014-01-17 15:45:00,93.65,93.79,93.65,93.77,15100.0,72.5854,72.6939,72.5854,72.6784,15100.0
2014-01-17 15:50:00,93.77,93.8,93.7,93.72,30600.0,72.6784,72.7016,72.6241,72.6396,30600.0
2014-01-17 15:55:00,93.73,93.75,93.66,93.74,39500.0,72.6474,72.6629,72.5931,72.6551,39500.0
2014-01-21 09:30:00,94.3,94.31,94.06,94.21,23900.0,73.0892,73.0969,72.9032,73.0194,23900.0
2014-01-21 09:35:00,94.23,94.23,94.15,94.15,21500.0,73.0349,73.0349,72.9729,72.9729,21500.0
2014-01-21 09:40:00,94.18,94.19,94.14,94.19,28100.0,72.9962,73.0039,72.9652,73.0039,28100.0
2014-01-21 09:45:00,94.2,94.25,94.16,94.25,6500.0,73.0117,73.0504,72.9807,73.0504,6500.0
2014-01-21 09:50:00,94.25,94.25,94.17,94.21,10500.0,73.0504,73.0504,72.9884,73.0194,10500.0
2014-01-21 09:55:00,94.19,94.19,94.13,94.17,7600.0,73.0039,73.0039,72.9574,72.9884,7600.0
2014-01-21 10:00:00,94.17,94.17,94.12,94.12,3600.0,72.9884,72.9884,72.9497,72.9497,3600.0
2014-01-21 10:05:00,94.12,94.17,94.12,94.12,21800.0,72.9497,72.9884,72.9497,72.9497,21800.0
2014-01-21 10:10:00,94.09,94.09,93.95,93.95,23700.0,72.9264,72.9264,72.8179,72.8179,23700.0
2014-01-21 10:15:00,93.96,93.96,93.88,93.94,13300.0,72.8256,72.8256,72.7636,72.8101,13300.0
2014-01-21 10:20:00,93.92,93.93,93.86,93.87,31000.0,72.7946,72.8024,72.7481,72.7559,31000.0
2014-01-21 10:25:00,93.88,93.92,93.87,93.9,11600.0,72.7636,72.7946,72.7559,72.7791,11600.0
2014-01-21 10:30:00,93.88,93.89,93.83,93.86,10400.0,72.7636,72.7714,72.7249,72.7481,10400.0
2014-01-21 10:35:00,93.84,93.9,93.84,93.89,3100.0,72.7326,72.7791,72.7326,72.7714,3100.0
2014-01-21 10:40:00,93.88,93.92,93.88,93.91,4700.0,72.7636,72.7946,72.7636,72.7869,4700.0
2014-01-21 10:45:00,93.92,93.92,93.87,93.88,14900.0,72.7946,72.7946,72.7559,72.7636,14900.0
2014-01-21 10:50:00,93.83,93.87,93.81,93.85,20900.0,72.7249,72.7559,72.7094,72.7404,20900.0
2014-01-21 10:55:00,93.86,93.88,93.85,93.87,3100.0,72.7481,72.7636,72.7404,72.7559,3100.0
2014-01-21 11:00:00,93.9,93.9,93.86,93.88,3800.0,72.7791,72.7791,72.7481,72.7636,3800.0
2014-01-21 11:05:00,93.9,93.9,93.66,93.66,13300.0,72.7791,72.7791,72.5931,72.5931,13300.0
2014-01-21 11:10:00,93.62,93.62,93.46,93.54,59500.0,72.5621,72.5621,72.4381,72.5001,59500.0
2014-01-21 11:15:00,93.52,93.58,93.51,93.51,20200.0,72.4846,72.5311,72.4769,72.4769,20200.0
2014-01-21 11:20:00,93.52,93.55,93.5,93.53,24700.0,72.4846,72.5079,72.4691,72.4924,24700.0
2014-01-21 11:25:00,93.53,93.56,93.51,93.54,11000.0,72.4924,72.5156,72.4769,72.5001,11000.0
2014-01-21 11:30:00,93.52,93.58,93.52,93.57,3600.0,72.4846,72.5311,72.4846,72.5234,3600.0
2014-01-21 11:35:00,93.6,93.6,93.58,93.59,5600.0,72.5466,72.5466,72.5311,72.5389,5600.0
2014-01-21 11:40:00,93.56,93.59,93.55,93.59,5600.0,72.5156,72.5389,72.5079,72.5389,5600.0
2014-01-21 11:45:00,93.59,93.6,93.55,93.56,10300.0,72.5389,72.5466,72.5079,72.5156,10300.0
2014-01-21 11:50:00,93.56,93.56,93.47,93.5,27700.0,72.5156,72.5156,72.4459,72.4691,27700.0
2014-01-21 11:55:00,93.5,93.53,93.47,93.53,29000.0,72.4691,72.4924,72.4459,72.4924,29000.0
2014-01-21 12:00:00,93.53,93.53,93.47,93.47,19000.0,72.4924,72.4924,72.4459,72.4459,19000.0
2014-01-21 12:05:00,93.46,93.47,93.38,93.42,18800.0,72.4381,72.4459,72.3761,72.4071,18800.0
2014-01-21 12:10:00,93.43,93.46,93.42,93.46,15300.0,72.4149,72.4381,72.4071,72.4381,15300.0
2014-01-21 12:15:00,93.47,93.52,93.47,93.51,5300.0,72.4459,72.4846,72.4459,72.4769,5300.0
2014-01-21 12:20:00,93.51,93.65,93.51,93.64,18200.0,72.4769,72.5854,72.4769,72.5776,18200.0
2014-01-21 12:25:00,93.64,93.65,93.63,93.63,13500.0,72.5776,72.5854,72.5699,72.5699,13500.0
2014-01-21 12:30:00,93.64,93.65,93.63,93.64,27600.0,72.5776,72.5854,72.5699,72.5776,27600.0
2014-01-21 12:35:00,93.64,93.65,93.64,93.64,8000.0,72.5776,72.5854,72.5776,72.5776,8000.0
2014-01-21 12:40:00,93.65,93.7,93.65,93.69,68800.0,72.5854,72.6241,72.5854,72.6164,68800.0
2014-01-21 12:45:00,93.69,93.7,93.69,93.69,5400.0,72.6164,72.6241,72.6164,72.6164,5400.0
2014-01-21 12:50:00,93.69,93.7,93.67,93.69,10400.0,72.6164,72.6241,72.6009,72.6164,10400.0
2014-01-21 12:55:00,93.68,93.7,93.67,93.69,9200.0,72.6086,72.6241,72.6009,72.6164,9200.0
2014-01-21 13:00:00,93.7,93.72,93.69,93.72,5500.0,72.6241,72.6396,72.6164,72.6396,5500.0
2014-01-21 13:05:00,93.71,93.75,93.71,93.75,3800.0,72.6319,72.6629,72.6319,72.6629,3800.0
2014-01-21 13:10:00,93.75,93.76,93.73,93.74,29200.0,72.6629,72.6706,72.6474,72.6551,29200.0
2014-01-21 13:15:00,93.74,93.75,93.72,93.75,11500.0,72.6551,72.6629,72.6396,72.6629,11500.0
2014-01-21 13:20:00,93.75,93.75,93.74,93.74,17300.0,72.6629,72.6629,72.6551,72.6551,17300.0
2014-01-21 13:25:00,93.76,93.78,93.76,93.78,8900.0,72.6706,72.6861,72.6706,72.6861,8900.0
2014-01-21 13:30:00,93.78,93.89,93.78,93.87,11700.0,72.6861,72.7714,72.6861,72.7559,11700.0
2014-01-21 13:35:00,93.88,93.91,93.88,93.88,24600.0,72.7636,72.7869,72.7636,72.7636,24600.0
2014-01-21 13:40:00,93.9,93.94,93.9,93.91,39900.0,72.7791,72.8101,72.7791,72.7869,39900.0
2014-01-21 13:45:00,93.92,93.94,93.91,93.92,80400.0,72.7946,72.8101,72.7869,72.7946,80400.0
2014-01-21 13:50:00,93.92,93.92,93.91,93.92,14500.0,72.7946,72.7946,72.7869,72.7946,14500.0
2014-01-21 13:55:00,93.92,93.92,93.87,93.88,24700.0,72.7946,72.7946,72.7559,72.7636,24700.0
2014-01-21 14:00:00,93.88,93.9,93.87,93.89,17400.0,72.7636,72.7791,72.7559,72.7714,17400.0
2014-01-21 14:05:00,93.9,93.9,93.85,93.85,1700.0,72.7791,72.7791,72.7404,72.7404,1700.0
2014-01-21 14:10:00,93.84,93.89,93.84,93.89,8600.0,72.7326,72.7714,72.7326,72.7714,8600.0
2014-01-21 14:15:00,93.89,93.9,93.84,93.84,14300.0,72.7714,72.7791,72.7326,72.7326,14300.0
2014-01-21 14:20:00,93.83,93.84,93.82,93.82,5700.0,72.7249,72.7326,72.7171,72.7171,5700.0
2014-01-21 14:25:00,93.83,93.85,93.83,93.84,4600.0,72.7249,72.7404,72.7249,72.7326,4600.0
2014-01-21 14:30:00,93.83,93.88,93.83,93.88,8400.0,72.7249,72.7636,72.7249,72.7636,8400.0
2014-01-21 14:35:00,93.88,93.94,93.88,93.92,12000.0,72.7636,72.8101,72.7636,72.7946,12000.0
2014-01-21 14:40:00,93.92,93.92,93.9,93.9,6600.0,72.7946,72.7946,72.7791,72.7791,6600.0
2014-01-21 14:45:00,93.9,93.91,93.85,93.86,37100.0,72.7791,72.7869,72.7404,72.7481,37100.0
2014-01-21 14:50:00,93.87,93.87,93.78,93.82,19500.0,72.7559,72.7559,72.6861,72.7171,19500.0
2014-01-21 14:55:00,93.84,93.86,93.82,93.86,24500.0,72.7326,72.7481,72.7171,72.7481,24500.0
2014-01-21 15:00:00,93.85,93.87,93.81,93.86,5400.0,72.7404,72.7559,72.7094,72.7481,5400.0
2014-01-21 15:05:00,93.88,93.89,93.84,93.84,10900.0,72.7636,72.7714,72.7326,72.7326,10900.0
2014-01-21 15:10:00,93.85,93.87,93.83,93.84,23700.0,72.7404,72.7559,72.7249,72.7326,23700.0
2014-01-21 15:15:00,93.84,93.88,93.82,93.86,17400.0,72.7326,72.7636,72.7171,72.7481,17400.0
2014-01-21 15:20:00,93.85,93.85,93.83,93.84,6300.0,72.7404,72.7404,72.7249,72.7326,6300.0
2014-01-21 15:25:00,93.84,93.84,93.8,93.82,7500.0,72.7326,72.7326,72.7016,72.7171,7500.0
2014-01-21 15:30:00,93.81,93.84,93.81,93.81,4900.0,72.7094,72.7326,72.7094,72.7094,4900.0
2014-01-21 15:35:00,93.82,93.88,93.81,93.88,9000.0,72.7171,72.7636,72.7094,72.7636,9000.0
2014-01-21 15:40:00,93.88,93.94,93.88,93.92,17300.0,72.7636,72.8101,72.7636,72.7946,17300.0
2014-01-21 15:45:00,93.93,93.95,93.89,93.9,11400.0,72.8024,72.8179,72.7714,72.7791,11400.0
2014-01-21 15:50:00,93.92,93.94,93.89,93.93,30300.0,72.7946,72.8101,72.7714,72.8024,30300.0
2014-01-21 15:55:00,93.93,93.96,93.89,93.96,90600.0,72.8024,72.8256,72.7714,72.8256,90600.0
2014-01-22 09:30:00,94.16,94.17,94.11,94.12,12600.0,72.9807,72.9884,72.9419,72.9497,12600.0
2014-01-22 09:35:00,94.15,94.15,94.09,94.09,900.0,72.9729,72.9729,72.9264,72.9264,900.0
2014-01-22 09:40:00,94.08,94.08,94.01,94.01,71300.0,72.9187,72.9187,72.8644,72.8644,71300.0
2014-01-22 09:45:00,94.02,94.07,94.02,94.02,126100.0,72.8721,72.9109,72.8721,72.8721,126100.0
2014-01-22 09:50:00,94.05,94.05,93.96,93.99,11400.0,72.8954,72.8954,72.8256,72.8489,11400.0
2014-01-22 09:55:00,94.02,94.03,93.98,93.98,3800.0,72.8721,72.8799,72.8411,72.8411,3800.0
2014-01-22 10:00:00,94.0,94.07,93.99,94.01,42800.0,72.8566,72.9109,72.8489,72.8644,42800.0
2014-01-22 10:05:00,94.02,94.07,94.0,94.05,15100.0,72.8721,72.9109,72.8566,72.8954,15100.0
2014-01-22 10:10:00,94.04,94.05,93.98,93.98,17100.0,72.8877,72.8954,72.8411,72.8411,17100.0
2014-01-22 10:15:00,93.98,93.99,93.92,93.97,21900.0,72.8411,72.8489,72.7946,72.8334,21900.0
2014-01-22 10:20:00,93.97,94.0,93.93,94.0,4600.0,72.8334,72.8566,72.8024,72.8566,4600.0
2014-01-22 10:25:00,94.01,94.09,94.01,94.07,80500.0,72.8644,72.9264,72.8644,72.9109,80500.0
2014-01-22 10:30:00,94.08,94.08,94.0,94.01,19000.0,72.9187,72.9187,72.8566,72.8644,19000.0
2014-01-22 10:35:00,94.01,94.03,93.98,93.98,14000.0,72.8644,72.8799,72.8411,72.8411,14000.0
2014-01-22 10:40:00,93.98,94.04,93.96,93.96,50500.0,72.8411,72.8877,72.8256,72.8256,50500.0
2014-01-22 10:45:00,93.96,93.99,93.91,93.91,14300.0,72.8256,72.8489,72.7869,72.7869,14300.0
2014-01-22 10:50:00,93.91,93.92,93.87,93.87,17000.0,72.7869,72.7946,72.7559,72.7559,17000.0
2014-01-22 10:55:00,93.86,93.88,93.85,93.86,12700.0,72.7481,72.7636,72.7404,72.7481,12700.0
2014-01-22 11:00:00,93.87,93.9,93.84,93.88,6500.0,72.7559,72.7791,72.7326,72.7636,6500.0
2014-01-22 11:05:00,93.88,93.92,93.88,93.91,13800.0,72.7636,72.7946,72.7636,72.7869,13800.0
2014-01-22 11:10:00,93.9,93.94,93.89,93.92,7700.0,72.7791,72.8101,72.7714,72.7946,7700.0
2014-01-22 11:15:00,93.92,93.92,93.88,93.89,6300.0,72.7946,72.7946,72.7636,72.7714,6300.0
2014-01-22 11:20:00,93.9,93.91,93.85,93.89,10900.0,72.7791,72.7869,72.7404,72.7714,10900.0
2014-01-22 11:25:00,93.89,93.93,93.89,93.92,18400.0,72.7714,72.8024,72.7714,72.7946,18400.0
2014-01-22 11:30:00,93.93,93.97,93.91,93.91,35500.0,72.8024,72.8334,72.7869,72.7869,35500.0
2014-01-22 11:35:00,93.91,93.91,93.86,93.91,13200.0,72.7869,72.7869,72.7481,72.7869,13200.0
2014-01-22 11:40:00,93.91,93.92,93.89,93.91,11700.0,72.7869,72.7946,72.7714,72.7869,11700.0
2014-01-22 11:45:00,93.92,93.92,93.87,93.88,5500.0,72.7946,72.7946,72.7559,72.7636,5500.0
2014-01-22 11:50:00,93.89,93.92,93.89,93.92,4200.0,72.7714,72.7946,72.7714,72.7946,4200.0
2014-01-22 11:55:00,93.92,93.94,93.88,93.89,13500.0,72.7946,72.8101,72.7636,72.7714,13500.0
2014-01-22 12:00:00,93.9,93.92,93.89,93.92,6700.0,72.7791,72.7946,72.7714,72.7946,6700.0
2014-01-22 12:05:00,93.92,93.95,93.92,93.94,7900.0,72.7946,72.8179,72.7946,72.8101,7900.0
2014-01-22 12:10:00,93.94,94.03,93.94,94.02,23600.0,72.8101,72.8799,72.8101,72.8721,23600.0
2014-01-22 12:15:00,94.03,94.03,94.01,94.03,49700.0,72.8799,72.8799,72.8644,72.8799,49700.0
2014-01-22 12:20:00,94.04,94.07,94.04,94.05,63500.0,72.8877,72.9109,72.8877,72.8954,63500.0
2014-01-22 12:25:00,94.05,94.05,94.04,94.04,29800.0,72.8954,72.8954,72.8877,72.8877,29800.0
2014-01-22 12:30:00,94.04,94.05,94.02,94.03,37100.0,72.8877,72.8954,72.8721,72.8799,37100.0
2014-01-22 12:35:00,94.03,94.05,94.03,94.05,30900.0,72.8799,72.8954,72.8799,72.8954,30900.0
2014-01-22 12:40:00,94.03,94.04,94.03,94.03,13800.0,72.8799,72.8877,72.8799,72.8799,13800.0
2014-01-22 12:45:00,94.03,94.05,94.03,94.05,8700.0,72.8799,72.8954,72.8799,72.8954,8700.0
2014-01-22 12:50:00,94.04,94.06,94.03,94.06,8200.0,72.8877,72.9032,72.8799,72.9032,8200.0
2014-01-22 12:55:00,94.05,94.05,94.03,94.04,39800.0,72.8954,72.8954,72.8799,72.8877,39800.0
2014-01-22 13:00:00,94.04,94.07,94.04,94.04,20100.0,72.8877,72.9109,72.8877,72.8877,20100.0
2014-01-22 13:05:00,94.04,94.06,94.04,94.06,8700.0,72.8877,72.9032,72.8877,72.9032,8700.0
2014-01-22 13:10:00,94.06,94.13,94.06,94.11,19200.0,72.9032,72.9574,72.9032,72.9419,19200.0
2014-01-22 13:15:00,94.1,94.1,94.07,94.09,57300.0,72.9342,72.9342,72.9109,72.9264,57300.0
2014-01-22 13:20:00,94.08,94.09,94.07,94.08,63000.0,72.9187,72.9264,72.9109,72.9187,63000.0
2014-01-22 13:25:00,94.09,94.1,94.08,94.09,19600.0,72.9264,72.9342,72.9187,72.9264,19600.0
2014-01-22 13:30:00,94.09,94.1,94.03,94.03,21600.0,72.9264,72.9342,72.8799,72.8799,21600.0
2014-01-22 13:35:00,94.03,94.04,94.0,94.0,35700.0,72.8799,72.8877,72.8566,72.8566,35700.0
2014-01-22 13:40:00,94.01,94.02,93.99,94.02,9400.0,72.8644,72.8721,72.8489,72.8721,9400.0
2014-01-22 13:45:00,94.03,94.05,93.96,93.96,8700.0,72.8799,72.8954,72.8256,72.8256,8700.0
2014-01-22 13:50:00,93.96,93.97,93.94,93.96,9200.0,72.8256,72.8334,72.8101,72.8256,9200.0
2014-01-22 13:55:00,93.96,93.99,93.93,93.98,11500.0,72.8256,72.8489,72.8024,72.8411,11500.0
2014-01-22 14:00:00,93.99,94.02,93.98,94.02,7100.0,72.8489,72.8721,72.8411,72.8721,7100.0
2014-01-22 14:05:00,94.01,94.04,94.0,94.02,9700.0,72.8644,72.8877,72.8566,72.8721,9700.0
2014-01-22 14:10:00,94.03,94.03,94.02,94.02,6600.0,72.8799,72.8799,72.8721,72.8721,6600.0
2014-01-22 14:15:00,94.02,94.07,94.02,94.07,29300.0,72.8721,72.9109,72.8721,72.9109,29300.0
2014-01-22 14:20:00,94.06,94.09,94.06,94.07,8900.0,72.9032,72.9264,72.9032,72.9109,8900.0
2014-01-22 14:25:00,94.07,94.08,94.05,94.06,34000.0,72.9109,72.9187,72.8954,72.9032,34000.0
2014-01-22 14:30:00,94.05,94.06,94.04,94.04,10200.0,72.8954,72.9032,72.8877,72.8877,10200.0
2014-01-22 14:35:00,94.04,94.07,94.04,94.06,25000.0,72.8877,72.9109,72.8877,72.9032,25000.0
2014-01-22 14:40:00,94.07,94.08,94.06,94.06,19800.0,72.9109,72.9187,72.9032,72.9032,19800.0
2014-01-22 14:45:00,94.06,94.07,94.0,94.03,60700.0,72.9032,72.9109,72.8566,72.8799,60700.0
2014-01-22 14:50:00,94.02,94.05,94.02,94.03,16400.0,72.8721,72.8954,72.8721,72.8799,16400.0
2014-01-22 14:55:00,94.03,94.06,94.03,94.06,14300.0,72.8799,72.9032,72.8799,72.9032,14300.0
2014-01-22 15:00:00,94.07,94.09,94.06,94.09,55600.0,72.9109,72.9264,72.9032,72.9264,55600.0
2014-01-22 15:05:00,94.09,94.12,94.08,94.09,55500.0,72.9264,72.9497,72.9187,72.9264,55500.0
2014-01-22 15:10:00,94.08,94.08,94.06,94.08,56200.0,72.9187,72.9187,72.9032,72.9187,56200.0
2014-01-22 15:15:00,94.09,94.11,94.08,94.08,18200.0,72.9264,72.9419,72.9187,72.9187,18200.0
2014-01-22 15:20:00,94.09,94.13,94.09,94.12,65000.0,72.9264,72.9574,72.9264,72.9497,65000.0
2014-01-22 15:25:00,94.12,94.13,94.09,94.09,51100.0,72.9497,72.9574,72.9264,72.9264,51100.0
2014-01-22 15:30:00,94.09,94.12,94.08,94.09,39700.0,72.9264,72.9497,72.9187,72.9264,39700.0
2014-01-22 15:35:00,94.09,94.15,94.09,94.13,67900.0,72.9264,72.9729,72.9264,72.9574,67900.0
2014-01-22 15:40:00,94.13,94.14,94.08,94.08,15400.0,72.9574,72.9652,72.9187,72.9187,15400.0
2014-01-22 15:45:00,94.08,94.15,94.08,94.1,99500.0,72.9187,72.9729,72.9187,72.9342,99500.0
2014-01-22 15:50:00,94.1,94.1,94.08,94.08,24500.0,72.9342,72.9342,72.9187,72.9187,24500.0
2014-01-22 15:55:00,94.08,94.09,94.02,94.03,19800.0,72.9187,72.9264,72.8721,72.8799,19800.0
2014-01-23 09:30:00,93.52,93.52,93.22,93.35,18800.0,72.4846,72.4846,72.2521,72.3529,18800.0
2014-01-23 09:35:00,93.33,93.35,93.24,93.25,66200.0,72.3374,72.3529,72.2676,72.2753,66200.0
2014-01-23 09:40:00,93.23,93.37,93.21,93.37,59100.0,72.2598,72.3684,72.2443,72.3684,59100.0
2014-01-23 09:45:00,93.36,93.42,93.31,93.35,67200.0,72.3606,72.4071,72.3218,72.3529,67200.0
2014-01-23 09:50:00,93.34,93.38,93.29,93.33,27500.0,72.3451,72.3761,72.3063,72.3374,27500.0
2014-01-23 09:55:00,93.33,93.33,93.24,93.24,7800.0,72.3374,72.3374,72.2676,72.2676,7800.0
2014-01-23 10:00:00,93.24,93.34,93.18,93.2,18900.0,72.2676,72.3451,72.2211,72.2366,18900.0
2014-01-23 10:05:00,93.22,93.23,93.12,93.19,59000.0,72.2521,72.2598,72.1746,72.2288,59000.0
2014-01-23 10:10:00,93.18,93.2,93.09,93.12,80500.0,72.2211,72.2366,72.1513,72.1746,80500.0
2014-01-23 10:15:00,93.12,93.2,93.08,93.17,38400.0,72.1746,72.2366,72.1436,72.2133,38400.0
2014-01-23 10:20:00,93.19,93.21,93.16,93.19,40800.0,72.2288,72.2443,72.2056,72.2288,40800.0
2014-01-23 10:25:00,93.18,93.18,93.13,93.14,53000.0,72.2211,72.2211,72.1823,72.1901,53000.0
2014-01-23 10:30:00,93.14,93.17,93.06,93.15,30300.0,72.1901,72.2133,72.1281,72.1978,30300.0
2014-01-23 10:35:00,93.16,93.18,93.11,93.12,36000.0,72.2056,72.2211,72.1668,72.1746,36000.0
2014-01-23 10:40:00,93.13,93.16,93.05,93.12,30700.0,72.1823,72.2056,72.1203,72.1746,30700.0
2014-01-23 10:45:00,93.11,93.12,93.06,93.1,19900.0,72.1668,72.1746,72.1281,72.1591,19900.0
2014-01-23 10:50:00,93.1,93.1,92.97,93.01,19900.0,72.1591,72.1591,72.0583,72.0893,19900.0
2014-01-23 10:55:00,93.01,93.05,93.0,93.03,6000.0,72.0893,72.1203,72.0816,72.1048,6000.0
2014-01-23 11:00:00,93.03,93.03,92.91,92.94,12700.0,72.1048,72.1048,72.0118,72.0351,12700.0
2014-01-23 11:05:00,92.94,92.98,92.93,92.97,21200.0,72.0351,72.0661,72.0273,72.0583,21200.0
2014-01-23 11:10:00,92.97,93.02,92.95,93.01,97000.0,72.0583,72.0971,72.0428,72.0893,97000.0
2014-01-23 11:15:00,93.0,93.12,93.0,93.11,55900.0,72.0816,72.1746,72.0816,72.1668,55900.0
2014-01-23 11:20:00,93.11,93.12,93.08,93.09,35100.0,72.1668,72.1746,72.1436,72.1513,35100.0
2014-01-23 11:25:00,93.1,93.14,93.08,93.11,33600.0,72.1591,72.1901,72.1436,72.1668,33600.0
2014-01-23 11:30:00,93.11,93.12,93.07,93.08,29900.0,72.1668,72.1746,72.1358,72.1436,29900.0
2014-01-23 11:35:00,93.07,93.09,93.05,93.06,72700.0,72.1358,72.1513,72.1203,72.1281,72700.0
2014-01-23 11:40:00,93.06,93.12,93.06,93.12,16500.0,72.1281,72.1746,72.1281,72.1746,16500.0
2014-01-23 11:45:00,93.12,93.15,93.07,93.08,19300.0,72.1746,72.1978,72.1358,72.1436,19300.0
2014-01-23 11:50:00,93.1,93.11,93.08,93.08,7600.0,72.1591,72.1668,72.1436,72.1436,7600.0
2014-01-23 11:55:00,93.08,93.12,93.07,93.12,16900.0,72.1436,72.1746,72.1358,72.1746,16900.0
2014-01-23 12:00:00,93.12,93.13,93.06,93.08,43400.0,72.1746,72.1823,72.1281,72.1436,43400.0
2014-01-23 12:05:00,93.08,93.08,93.02,93.04,12800.0,72.1436,72.1436,72.0971,72.1126,12800.0
2014-01-23 12:10:00,93.05,93.05,93.03,93.04,7700.0,72.1203,72.1203,72.1048,72.1126,7700.0
2014-01-23 12:15:00,93.04,93.06,93.02,93.06,7000.0,72.1126,72.1281,72.0971,72.1281,7000.0
2014-01-23 12:20:00,93.05,93.06,92.96,92.96,16600.0,72.1203,72.1281,72.0506,72.0506,16600.0
2014-01-23 12:25:00,92.96,92.99,92.93,92.96,12000.0,72.0506,72.0738,72.0273,72.0506,12000.0
2014-01-23 12:30:00,92.95,92.95,92.9,92.93,28100.0,72.0428,72.0428,72.0041,72.0273,28100.0
2014-01-23 12:35:00,92.93,93.04,92.93,93.03,9400.0,72.0273,72.1126,72.0273,72.1048,9400.0
2014-01-23 12:40:00,93.04,93.09,93.04,93.06,19200.0,72.1126,72.1513,72.1126,72.1281,19200.0
2014-01-23 12:45:00,93.06,93.07,93.04,93.06,6300.0,72.1281,72.1358,72.1126,72.1281,6300.0
2014-01-23 12:50:00,93.05,93.06,93.01,93.02,7600.0,72.1203,72.1281,72.0893,72.0971,7600.0
2014-01-23 12:55:00,93.02,93.02,92.93,93.0,13700.0,72.0971,72.0971,72.0273,72.0816,13700.0
2014-01-23 13:00:00,92.99,92.99,92.9,92.93,23800.0,72.0738,72.0738,72.0041,72.0273,23800.0
2014-01-23 13:05:00,92.94,92.98,92.91,92.93,14800.0,72.0351,72.0661,72.0118,72.0273,14800.0
2014-01-23 13:10:00,92.95,92.97,92.86,92.87,23100.0,72.0428,72.0583,71.9731,71.9808,23100.0
2014-01-23 13:15:00,92.88,92.91,92.86,92.89,85300.0,71.9886,72.0118,71.9731,71.9963,85300.0
2014-01-23 13:20:00,92.88,92.92,92.87,92.9,28800.0,71.9886,72.0196,71.9808,72.0041,28800.0
2014-01-23 13:25:00,92.91,92.92,92.86,92.87,15300.0,72.0118,72.0196,71.9731,71.9808,15300.0
2014-01-23 13:30:00,92.86,92.89,92.82,92.86,37500.0,71.9731,71.9963,71.9421,71.9731,37500.0
2014-01-23 13:35:00,92.86,92.86,92.8,92.8,27000.0,71.9731,71.9731,71.9266,71.9266,27000.0
2014-01-23 13:40:00,92.8,92.84,92.75,92.75,10800.0,71.9266,71.9576,71.8878,71.8878,10800.0
2014-01-23 13:45:00,92.76,92.79,92.66,92.66,11200.0,71.8956,71.9188,71.8181,71.8181,11200.0
2014-01-23 13:50:00,92.68,92.75,92.68,92.73,19800.0,71.8336,71.8878,71.8336,71.8723,19800.0
2014-01-23 13:55:00,92.73,92.75,92.67,92.69,8300.0,71.8723,71.8878,71.8258,71.8413,8300.0
2014-01-23 14:00:00,92.7,92.76,92.68,92.74,12400.0,71.8491,71.8956,71.8336,71.8801,12400.0
2014-01-23 14:05:00,92.74,92.79,92.74,92.77,13800.0,71.8801,71.9188,71.8801,71.9033,13800.0
2014-01-23 14:10:00,92.78,92.8,92.75,92.77,19000.0,71.9111,71.9266,71.8878,71.9033,19000.0
2014-01-23 14:15:00,92.78,92.84,92.76,92.81,10900.0,71.9111,71.9576,71.8956,71.9343,10900.0
2014-01-23 14:20:00,92.82,92.87,92.79,92.83,21300.0,71.9421,71.9808,71.9188,71.9498,21300.0
2014-01-23 14:25:00,92.83,92.84,92.79,92.81,21500.0,71.9498,71.9576,71.9188,71.9343,21500.0
2014-01-23 14:30:00,92.82,92.83,92.81,92.81,17800.0,71.9421,71.9498,71.9343,71.9343,17800.0
2014-01-23 14:35:00,92.82,92.84,92.81,92.81,6800.0,71.9421,71.9576,71.9343,71.9343,6800.0
2014-01-23 14:40:00,92.81,92.84,92.79,92.84,44600.0,71.9343,71.9576,71.9188,71.9576,44600.0
2014-01-23 14:45:00,92.83,92.85,92.81,92.83,13200.0,71.9498,71.9653,71.9343,71.9498,13200.0
2014-01-23 14:50:00,92.84,92.87,92.83,92.87,23800.0,71.9576,71.9808,71.9498,71.9808,23800.0
2014-01-23 14:55:00,92.9,92.95,92.9,92.93,85300.0,72.0041,72.0428,72.0041,72.0273,85300.0
2014-01-23 15:00:00,92.94,92.94,92.9,92.94,35000.0,72.0351,72.0351,72.0041,72.0351,35000.0
2014-01-23 15:05:00,92.93,92.96,92.89,92.89,42000.0,72.0273,72.0506,71.9963,71.9963,42000.0
2014-01-23 15:10:00,92.89,92.92,92.88,92.91,18900.0,71.9963,72.0196,71.9886,72.0118,18900.0
2014-01-23 15:15:00,92.92,92.93,92.87,92.91,27600.0,72.0196,72.0273,71.9808,72.0118,27600.0
2014-01-23 15:20:00,92.91,92.93,92.87,92.92,73000.0,72.0118,72.0273,71.9808,72.0196,73000.0
2014-01-23 15:25:00,92.92,92.95,92.91,92.92,17600.0,72.0196,72.0428,72.0118,72.0196,17600.0
2014-01-23 15:30:00,92.92,92.95,92.89,92.95,12000.0,72.0196,72.0428,71.9963,72.0428,12000.0
2014-01-23 15:35:00,92.95,93.1,92.95,93.0,66500.0,72.0428,72.1591,72.0428,72.0816,66500.0
2014-01-23 15:40:00,93.0,93.02,92.97,93.02,26500.0,72.0816,72.0971,72.0583,72.0971,26500.0
2014-01-23 15:45:00,93.02,93.06,92.98,92.98,123300.0,72.0971,72.1281,72.0661,72.0661,123300.0
2014-01-23 15:50:00,92.98,93.05,92.98,93.02,140500.0,72.0661,72.1203,72.0661,72.0971,140500.0
2014-01-23 15:55:00,93.03,93.08,93.02,93.08,60600.0,72.1048,72.1436,72.0971,72.1436,60600.0
2014-01-24 09:30:00,92.52,92.52,92.34,92.37,23800.0,71.7095,71.7095,71.57,71.5933,23800.0
2014-01-24 09:35:00,92.38,92.4,92.33,92.33,11600.0,71.601,71.6165,71.5623,71.5623,11600.0
2014-01-24 09:40:00,92.35,92.36,92.22,92.23,21500.0,71.5778,71.5855,71.477,71.4848,21500.0
2014-01-24 09:45:00,92.2,92.33,92.2,92.32,51200.0,71.4615,71.5623,71.4615,71.5545,51200.0
2014-01-24 09:50:00,92.32,92.37,92.27,92.35,14500.0,71.5545,71.5933,71.5158,71.5778,14500.0
2014-01-24 09:55:00,92.34,92.38,92.32,92.34,14600.0,71.57,71.601,71.5545,71.57,14600.0
2014-01-24 10:00:00,92.33,92.39,92.31,92.34,167000.0,71.5623,71.6088,71.5468,71.57,167000.0
2014-01-24 10:05:00,92.34,92.45,92.33,92.45,163100.0,71.57,71.6553,71.5623,71.6553,163100.0
2014-01-24 10:10:00,92.45,92.45,92.35,92.36,11500.0,71.6553,71.6553,71.5778,71.5855,11500.0
2014-01-24 10:15:00,92.35,92.35,92.14,92.22,32900.0,71.5778,71.5778,71.415,71.477,32900.0
2014-01-24 10:20:00,92.2,92.33,92.17,92.27,16500.0,71.4615,71.5623,71.4383,71.5158,16500.0
2014-01-24 10:25:00,92.26,92.29,92.2,92.24,14900.0,71.508,71.5313,71.4615,71.4925,14900.0
2014-01-24 10:30:00,92.26,92.26,92.04,92.08,25700.0,71.508,71.508,71.3375,71.3685,25700.0
2014-01-24 10:35:00,92.07,92.16,92.06,92.06,27300.0,71.3608,71.4305,71.353,71.353,27300.0
2014-01-24 10:40:00,92.09,92.09,91.88,91.9,34000.0,71.3763,71.3763,71.2135,71.229,34000.0
2014-01-24 10:45:00,91.9,91.95,91.81,91.95,19400.0,71.229,71.2678,71.1592,71.2678,19400.0
2014-01-24 10:50:00,91.91,91.97,91.91,91.94,9600.0,71.2368,71.2833,71.2368,71.26,9600.0
2014-01-24 10:55:00,91.92,91.94,91.86,91.93,13400.0,71.2445,71.26,71.198,71.2523,13400.0
2014-01-24 11:00:00,91.92,92.01,91.91,91.98,21200.0,71.2445,71.3143,71.2368,71.291,21200.0
2014-01-24 11:05:00,91.96,91.98,91.78,91.78,19800.0,71.2755,71.291,71.136,71.136,19800.0
2014-01-24 11:10:00,91.77,91.85,91.72,91.79,30000.0,71.1282,71.1902,71.0895,71.1437,30000.0
2014-01-24 11:15:00,91.78,91.83,91.73,91.73,31400.0,71.136,71.1747,71.0972,71.0972,31400.0
2014-01-24 11:20:00,91.74,91.74,91.66,91.72,14200.0,71.105,71.105,71.043,71.0895,14200.0
2014-01-24 11:25:00,91.73,91.73,91.6,91.62,13500.0,71.0972,71.0972,70.9965,71.012,13500.0
2014-01-24 11:30:00,91.64,91.71,91.58,91.69,19400.0,71.0275,71.0817,70.981,71.0662,19400.0
2014-01-24 11:35:00,91.68,91.75,91.68,91.75,15300.0,71.0585,71.1127,71.0585,71.1127,15300.0
2014-01-24 11:40:00,91.75,91.82,91.75,91.76,21800.0,71.1127,71.167,71.1127,71.1205,21800.0
2014-01-24 11:45:00,91.73,91.79,91.7,91.77,10200.0,71.0972,71.1437,71.074,71.1282,10200.0
2014-01-24 11:50:00,91.76,91.81,91.75,91.77,42200.0,71.1205,71.1592,71.1127,71.1282,42200.0
2014-01-24 11:55:00,91.78,91.88,91.78,91.88,30100.0,71.136,71.2135,71.136,71.2135,30100.0
2014-01-24 12:00:00,91.88,91.9,91.74,91.75,47500.0,71.2135,71.229,71.105,71.1127,47500.0
2014-01-24 12:05:00,91.73,91.84,91.71,91.78,30900.0,71.0972,71.1825,71.0817,71.136,30900.0
2014-01-24 12:10:00,91.79,91.81,91.76,91.81,12100.0,71.1437,71.1592,71.1205,71.1592,12100.0
2014-01-24 12:15:00,91.81,91.84,91.76,91.77,21000.0,71.1592,71.1825,71.1205,71.1282,21000.0
2014-01-24 12:20:00,91.77,91.78,91.72,91.74,7900.0,71.1282,71.136,71.0895,71.105,7900.0
2014-01-24 12:25:00,91.75,91.79,91.73,91.74,11600.0,71.1127,71.1437,71.0972,71.105,11600.0
2014-01-24 12:30:00,91.73,91.78,91.72,91.72,11800.0,71.0972,71.136,71.0895,71.0895,11800.0
2014-01-24 12:35:00,91.72,91.74,91.67,91.74,4200.0,71.0895,71.105,71.0507,71.105,4200.0
2014-01-24 12:40:00,91.72,91.72,91.66,91.66,11700.0,71.0895,71.0895,71.043,71.043,11700.0
2014-01-24 12:45:00,91.65,91.66,91.61,91.65,8900.0,71.0352,71.043,71.0042,71.0352,8900.0
2014-01-24 12:50:00,91.63,91.68,91.63,91.67,4700.0,71.0197,71.0585,71.0197,71.0507,4700.0
2014-01-24 12:55:00,91.68,91.75,91.66,91.72,10800.0,71.0585,71.1127,71.043,71.0895,10800.0
2014-01-24 13:00:00,91.7,91.7,91.65,91.65,3500.0,71.074,71.074,71.0352,71.0352,3500.0
2014-01-24 13:05:00,91.66,91.75,91.66,91.74,3900.0,71.043,71.1127,71.043,71.105,3900.0
2014-01-24 13:10:00,91.77,91.78,91.77,91.78,7300.0,71.1282,71.136,71.1282,71.136,7300.0
2014-01-24 13:15:00,91.78,91.8,91.76,91.77,15800.0,71.136,71.1515,71.1205,71.1282,15800.0
2014-01-24 13:20:00,91.77,91.78,91.67,91.69,20000.0,71.1282,71.136,71.0507,71.0662,20000.0
2014-01-24 13:25:00,91.71,91.74,91.66,91.67,9900.0,71.0817,71.105,71.043,71.0507,9900.0
2014-01-24 13:30:00,91.67,91.71,91.66,91.67,23600.0,71.0507,71.0817,71.043,71.0507,23600.0
2014-01-24 13:35:00,91.66,91.69,91.63,91.67,7700.0,71.043,71.0662,71.0197,71.0507,7700.0
2014-01-24 13:40:00,91.68,91.71,91.66,91.66,11200.0,71.0585,71.0817,71.043,71.043,11200.0
2014-01-24 13:45:00,91.67,91.68,91.63,91.68,9100.0,71.0507,71.0585,71.0197,71.0585,9100.0
2014-01-24 13:50:00,91.69,91.74,91.69,91.71,2700.0,71.0662,71.105,71.0662,71.0817,2700.0
2014-01-24 13:55:00,91.71,91.73,91.64,91.67,8000.0,71.0817,71.0972,71.0275,71.0507,8000.0
2014-01-24 14:00:00,91.66,91.66,91.45,91.51,30400.0,71.043,71.043,70.8802,70.9267,30400.0
2014-01-24 14:05:00,91.52,91.57,91.47,91.51,14000.0,70.9345,70.9732,70.8957,70.9267,14000.0
2014-01-24 14:10:00,91.52,91.52,91.4,91.4,9500.0,70.9345,70.9345,70.8415,70.8415,9500.0
2014-01-24 14:15:00,91.41,91.49,91.39,91.46,32200.0,70.8492,70.9112,70.8337,70.888,32200.0
2014-01-24 14:20:00,91.45,91.47,91.37,91.37,9100.0,70.8802,70.8957,70.8182,70.8182,9100.0
2014-01-24 14:25:00,91.4,91.44,91.37,91.4,27900.0,70.8415,70.8725,70.8182,70.8415,27900.0
2014-01-24 14:30:00,91.39,91.52,91.39,91.48,45300.0,70.8337,70.9345,70.8337,70.9035,45300.0
2014-01-24 14:35:00,91.48,91.53,91.45,91.52,37200.0,70.9035,70.9422,70.8802,70.9345,37200.0
2014-01-24 14:40:00,91.52,91.53,91.45,91.48,31100.0,70.9345,70.9422,70.8802,70.9035,31100.0
2014-01-24 14:45:00,91.49,91.51,91.46,91.47,41900.0,70.9112,70.9267,70.888,70.8957,41900.0
2014-01-24 14:50:00,91.45,91.49,91.44,91.45,26200.0,70.8802,70.9112,70.8725,70.8802,26200.0
2014-01-24 14:55:00,91.45,91.47,91.42,91.45,107000.0,70.8802,70.8957,70.857,70.8802,107000.0
2014-01-24 15:00:00,91.45,91.45,91.36,91.44,96100.0,70.8802,70.8802,70.8105,70.8725,96100.0
2014-01-24 15:05:00,91.44,91.48,91.44,91.46,16200.0,70.8725,70.9035,70.8725,70.888,16200.0
2014-01-24 15:10:00,91.47,91.47,91.3,91.36,26100.0,70.8957,70.8957,70.764,70.8105,26100.0
2014-01-24 15:15:00,91.35,91.35,91.26,91.32,28900.0,70.8027,70.8027,70.733,70.7795,28900.0
2014-01-24 15:20:00,91.31,91.31,91.25,91.28,19700.0,70.7717,70.7717,70.7252,70.7485,19700.0
2014-01-24 15:25:00,91.26,91.31,91.23,91.31,54700.0,70.733,70.7717,70.7097,70.7717,54700.0
2014-01-24 15:30:00,91.31,91.38,91.29,91.38,29400.0,70.7717,70.826,70.7562,70.826,29400.0
2014-01-24 15:35:00,91.39,91.41,91.32,91.32,23000.0,70.8337,70.8492,70.7795,70.7795,23000.0
2014-01-24 15:40:00,91.38,91.39,91.31,91.31,192600.0,70.826,70.8337,70.7717,70.7717,192600.0
2014-01-24 15:45:00,91.31,91.31,91.17,91.2,49800.0,70.7717,70.7717,70.6632,70.6864,49800.0
2014-01-24 15:50:00,91.19,91.34,91.18,91.32,30700.0,70.6787,70.795,70.6709,70.7795,30700.0
2014-01-24 15:55:00,91.3,91.32,91.11,91.11,62700.0,70.764,70.7795,70.6167,70.6167,62700.0
2014-01-27 09:30:00,91.09,91.26,91.09,91.13,43800.0,70.6012,70.733,70.6012,70.6322,43800.0
2014-01-27 09:35:00,91.12,91.3,91.12,91.28,87400.0,70.6244,70.764,70.6244,70.7485,87400.0
2014-01-27 09:40:00,91.27,91.43,91.25,91.41,57800.0,70.7407,70.8647,70.7252,70.8492,57800.0
2014-01-27 09:45:00,91.4,91.45,91.21,91.31,89000.0,70.8415,70.8802,70.6942,70.7717,89000.0
2014-01-27 09:50:00,91.31,91.36,91.22,91.29,15600.0,70.7717,70.8105,70.702,70.7562,15600.0
2014-01-27 09:55:00,91.3,91.4,91.3,91.38,6700.0,70.764,70.8415,70.764,70.826,6700.0
2014-01-27 10:00:00,91.37,91.4,91.25,91.33,47400.0,70.8182,70.8415,70.7252,70.7872,47400.0
2014-01-27 10:05:00,91.32,91.37,91.25,91.3,31600.0,70.7795,70.8182,70.7252,70.764,31600.0
2014-01-27 10:10:00,91.3,91.34,91.18,91.18,67200.0,70.764,70.795,70.6709,70.6709,67200.0
2014-01-27 10:15:00,91.19,91.25,91.14,91.14,41300.0,70.6787,70.7252,70.6399,70.6399,41300.0
2014-01-27 10:20:00,91.14,91.14,91.05,91.05,73100.0,70.6399,70.6399,70.5702,70.5702,73100.0
2014-01-27 10:25:00,91.04,91.12,90.88,90.89,19000.0,70.5624,70.6244,70.4384,70.4462,19000.0
2014-01-27 10:30:00,90.9,91.03,90.9,90.97,15900.0,70.4539,70.5547,70.4539,70.5082,15900.0
2014-01-27 10:35:00,91.02,91.02,90.87,90.91,12200.0,70.5469,70.5469,70.4307,70.4617,12200.0
2014-01-27 10:40:00,90.91,91.07,90.91,91.04,18900.0,70.4617,70.5857,70.4617,70.5624,18900.0
2014-01-27 10:45:00,91.06,91.1,91.03,91.07,12800.0,70.5779,70.6089,70.5547,70.5857,12800.0
2014-01-27 10:50:00,91.1,91.12,91.0,91.03,12000.0,70.6089,70.6244,70.5314,70.5547,12000.0
2014-01-27 10:55:00,91.03,91.12,90.95,90.95,17300.0,70.5547,70.6244,70.4927,70.4927,17300.0
2014-01-27 11:00:00,90.94,91.05,90.91,90.93,22000.0,70.4849,70.5702,70.4617,70.4772,22000.0
2014-01-27 11:05:00,90.96,91.02,90.93,90.99,24800.0,70.5004,70.5469,70.4772,70.5237,24800.0
2014-01-27 11:10:00,90.96,90.96,90.86,90.93,44600.0,70.5004,70.5004,70.4229,70.4772,44600.0
2014-01-27 11:15:00,90.93,91.04,90.93,91.01,23500.0,70.4772,70.5624,70.4772,70.5392,23500.0
2014-01-27 11:20:00,91.01,91.04,90.94,90.99,11200.0,70.5392,70.5624,70.4849,70.5237,11200.0
2014-01-27 11:25:00,91.04,91.05,90.91,90.93,7200.0,70.5624,70.5702,70.4617,70.4772,7200.0
2014-01-27 11:30:00,90.93,90.94,90.85,90.88,15500.0,70.4772,70.4849,70.4152,70.4384,15500.0
2014-01-27 11:35:00,90.9,90.9,90.74,90.81,22500.0,70.4539,70.4539,70.3299,70.3842,22500.0
2014-01-27 11:40:00,90.79,90.91,90.79,90.88,12100.0,70.3687,70.4617,70.3687,70.4384,12100.0
2014-01-27 11:45:00,90.88,90.89,90.82,90.82,10600.0,70.4384,70.4462,70.3919,70.3919,10600.0
2014-01-27 11:50:00,90.82,90.83,90.68,90.69,50500.0,70.3919,70.3997,70.2834,70.2912,50500.0
2014-01-27 11:55:00,90.69,90.71,90.61,90.63,30700.0,70.2912,70.3067,70.2292,70.2447,30700.0
2014-01-27 12:00:00,90.6,90.64,90.56,90.64,12900.0,70.2214,70.2524,70.1904,70.2524,12900.0
2014-01-27 12:05:00,90.61,90.62,90.51,90.58,82900.0,70.2292,70.2369,70.1517,70.2059,82900.0
2014-01-27 12:10:00,90.57,90.57,90.52,90.55,167800.0,70.1982,70.1982,70.1594,70.1827,167800.0
2014-01-27 12:15:00,90.58,90.58,90.5,90.5,16400.0,70.2059,70.2059,70.1439,70.1439,16400.0
2014-01-27 12:20:00,90.5,90.5,90.34,90.45,31000.0,70.1439,70.1439,70.0199,70.1051,31000.0
2014-01-27 12:25:00,90.46,90.56,90.46,90.51,29500.0,70.1129,70.1904,70.1129,70.1517,29500.0
2014-01-27 12:30:00,90.5,90.5,90.45,90.46,3200.0,70.1439,70.1439,70.1051,70.1129,3200.0
2014-01-27 12:35:00,90.45,90.59,90.45,90.59,13400.0,70.1051,70.2137,70.1051,70.2137,13400.0
2014-01-27 12:40:00,90.6,90.67,90.54,90.64,19400.0,70.2214,70.2757,70.1749,70.2524,19400.0
2014-01-27 12:45:00,90.64,90.67,90.55,90.66,13600.0,70.2524,70.2757,70.1827,70.2679,13600.0
2014-01-27 12:50:00,90.65,90.66,90.62,90.62,5600.0,70.2602,70.2679,70.2369,70.2369,5600.0
2014-01-27 12:55:00,90.6,90.61,90.54,90.54,7700.0,70.2214,70.2292,70.1749,70.1749,7700.0
2014-01-27 13:00:00,90.52,90.61,90.5,90.6,7300.0,70.1594,70.2292,70.1439,70.2214,7300.0
2014-01-27 13:05:00,90.61,90.75,90.61,90.69,5900.0,70.2292,70.3377,70.2292,70.2912,5900.0
2014-01-27 13:10:00,90.71,90.79,90.66,90.76,13800.0,70.3067,70.3687,70.2679,70.3454,13800.0
2014-01-27 13:15:00,90.8,90.84,90.8,90.82,6200.0,70.3764,70.4074,70.3764,70.3919,6200.0
2014-01-27 13:20:00,90.84,90.84,90.72,90.72,22600.0,70.4074,70.4074,70.3144,70.3144,22600.0
2014-01-27 13:25:00,90.71,90.79,90.71,90.78,4600.0,70.3067,70.3687,70.3067,70.3609,4600.0
2014-01-27 13:30:00,90.8,90.81,90.72,90.73,7100.0,70.3764,70.3842,70.3144,70.3222,7100.0
2014-01-27 13:35:00,90.72,90.81,90.72,90.8,18100.0,70.3144,70.3842,70.3144,70.3764,18100.0
2014-01-27 13:40:00,90.79,90.97,90.76,90.96,33400.0,70.3687,70.5082,70.3454,70.5004,33400.0
2014-01-27 13:45:00,90.96,91.06,90.94,91.04,21700.0,70.5004,70.5779,70.4849,70.5624,21700.0
2014-01-27 13:50:00,91.02,91.02,90.98,91.01,10900.0,70.5469,70.5469,70.5159,70.5392,10900.0
2014-01-27 13:55:00,91.03,91.03,90.94,90.95,5300.0,70.5547,70.5547,70.4849,70.4927,5300.0
2014-01-27 14:00:00,90.96,91.09,90.96,91.04,9000.0,70.5004,70.6012,70.5004,70.5624,9000.0
2014-01-27 14:05:00,91.0,91.04,90.99,91.02,21000.0,70.5314,70.5624,70.5237,70.5469,21000.0
2014-01-27 14:10:00,90.97,91.11,90.97,91.11,23500.0,70.5082,70.6167,70.5082,70.6167,23500.0
2014-01-27 14:15:00,91.1,91.14,91.06,91.06,12200.0,70.6089,70.6399,70.5779,70.5779,12200.0
2014-01-27 14:20:00,91.08,91.13,91.07,91.09,12900.0,70.5934,70.6322,70.5857,70.6012,12900.0
2014-01-27 14:25:00,91.06,91.15,91.04,91.14,7600.0,70.5779,70.6477,70.5624,70.6399,7600.0
2014-01-27 14:30:00,91.16,91.22,91.13,91.22,12300.0,70.6554,70.702,70.6322,70.702,12300.0
2014-01-27 14:35:00,91.22,91.32,91.22,91.31,12600.0,70.702,70.7795,70.702,70.7717,12600.0
2014-01-27 14:40:00,91.32,91.35,91.27,91.29,15800.0,70.7795,70.8027,70.7407,70.7562,15800.0
2014-01-27 14:45:00,91.27,91.28,91.24,91.27,12200.0,70.7407,70.7485,70.7175,70.7407,12200.0
2014-01-27 14:50:00,91.28,91.32,91.25,91.27,9500.0,70.7485,70.7795,70.7252,70.7407,9500.0
2014-01-27 14:55:00,91.28,91.35,91.28,91.32,16600.0,70.7485,70.8027,70.7485,70.7795,16600.0
2014-01-27 15:00:00,91.3,91.3,91.23,91.25,19800.0,70.764,70.764,70.7097,70.7252,19800.0
2014-01-27 15:05:00,91.25,91.27,91.21,91.26,8500.0,70.7252,70.7407,70.6942,70.733,8500.0
2014-01-27 15:10:00,91.26,91.34,91.25,91.33,11800.0,70.733,70.795,70.7252,70.7872,11800.0
2014-01-27 15:15:00,91.32,91.35,91.29,91.29,5200.0,70.7795,70.8027,70.7562,70.7562,5200.0
2014-01-27 15:20:00,91.3,91.3,91.16,91.17,6900.0,70.764,70.764,70.6554,70.6632,6900.0
2014-01-27 15:25:00,91.16,91.18,91.11,91.11,4300.0,70.6554,70.6709,70.6167,70.6167,4300.0
2014-01-27 15:30:00,91.11,91.19,91.04,91.04,20000.0,70.6167,70.6787,70.5624,70.5624,20000.0
2014-01-27 15:35:00,91.04,91.16,91.02,91.15,75300.0,70.5624,70.6554,70.5469,70.6477,75300.0
2014-01-27 15:40:00,91.14,91.19,90.99,91.03,95200.0,70.6399,70.6787,70.5237,70.5547,95200.0
2014-01-27 15:45:00,91.02,91.05,90.99,91.01,12900.0,70.5469,70.5702,70.5237,70.5392,12900.0
2014-01-27 15:50:00,91.01,91.06,90.87,90.87,54700.0,70.5392,70.5779,70.4307,70.4307,54700.0
2014-01-27 15:55:00,90.88,90.93,90.74,90.74,69200.0,70.4384,70.4772,70.3299,70.3299,69200.0
2014-01-28 09:30:00,90.86,91.15,90.86,91.09,37100.0,70.4229,70.6477,70.4229,70.6012,37100.0
2014-01-28 09:35:00,91.04,91.08,90.98,91.07,37200.0,70.5624,70.5934,70.5159,70.5857,37200.0
2014-01-28 09:40:00,91.07,91.15,91.03,91.15,212700.0,70.5857,70.6477,70.5547,70.6477,212700.0
2014-01-28 09:45:00,91.15,91.17,91.12,91.16,94100.0,70.6477,70.6632,70.6244,70.6554,94100.0
2014-01-28 09:50:00,91.16,91.25,91.14,91.24,51100.0,70.6554,70.7252,70.6399,70.7175,51100.0
2014-01-28 09:55:00,91.25,91.29,91.24,91.26,29000.0,70.7252,70.7562,70.7175,70.733,29000.0
2014-01-28 10:00:00,91.26,91.45,91.24,91.39,41700.0,70.733,70.8802,70.7175,70.8337,41700.0
2014-01-28 10:05:00,91.43,91.43,91.34,91.4,13700.0,70.8647,70.8647,70.795,70.8415,13700.0
2014-01-28 10:10:00,91.4,91.4,91.29,91.29,18000.0,70.8415,70.8415,70.7562,70.7562,18000.0
2014-01-28 10:15:00,91.28,91.32,91.24,91.32,41100.0,70.7485,70.7795,70.7175,70.7795,41100.0
2014-01-28 10:20:00,91.29,91.41,91.29,91.37,40700.0,70.7562,70.8492,70.7562,70.8182,40700.0
2014-01-28 10:25:00,91.36,91.36,91.28,91.35,49100.0,70.8105,70.8105,70.7485,70.8027,49100.0
2014-01-28 10:30:00,91.35,91.4,91.3,91.4,51300.0,70.8027,70.8415,70.764,70.8415,51300.0
2014-01-28 10:35:00,91.42,91.48,91.36,91.47,30100.0,70.857,70.9035,70.8105,70.8957,30100.0
2014-01-28 10:40:00,91.46,91.46,91.4,91.42,18400.0,70.888,70.888,70.8415,70.857,18400.0
2014-01-28 10:45:00,91.43,91.48,91.43,91.45,19100.0,70.8647,70.9035,70.8647,70.8802,19100.0
2014-01-28 10:50:00,91.44,91.44,91.36,91.4,18000.0,70.8725,70.8725,70.8105,70.8415,18000.0
2014-01-28 10:55:00,91.41,91.48,91.41,91.45,12900.0,70.8492,70.9035,70.8492,70.8802,12900.0
2014-01-28 11:00:00,91.45,91.56,91.44,91.52,34200.0,70.8802,70.9655,70.8725,70.9345,34200.0
2014-01-28 11:05:00,91.51,91.52,91.42,91.43,10100.0,70.9267,70.9345,70.857,70.8647,10100.0
2014-01-28 11:10:00,91.44,91.46,91.41,91.43,10500.0,70.8725,70.888,70.8492,70.8647,10500.0
2014-01-28 11:15:00,91.43,91.43,91.29,91.32,29200.0,70.8647,70.8647,70.7562,70.7795,29200.0
2014-01-28 11:20:00,91.33,91.38,91.29,91.29,33700.0,70.7872,70.826,70.7562,70.7562,33700.0
2014-01-28 11:25:00,91.31,91.33,91.27,91.3,8100.0,70.7717,70.7872,70.7407,70.764,8100.0
2014-01-28 11:30:00,91.31,91.33,91.3,91.31,8100.0,70.7717,70.7872,70.764,70.7717,8100.0
2014-01-28 11:35:00,91.31,91.31,91.16,91.19,22900.0,70.7717,70.7717,70.6554,70.6787,22900.0
2014-01-28 11:40:00,91.19,91.23,91.13,91.21,17700.0,70.6787,70.7097,70.6322,70.6942,17700.0
2014-01-28 11:45:00,91.17,91.18,91.1,91.11,20100.0,70.6632,70.6709,70.6089,70.6167,20100.0
2014-01-28 11:50:00,91.11,91.19,91.11,91.18,13500.0,70.6167,70.6787,70.6167,70.6709,13500.0
2014-01-28 11:55:00,91.19,91.22,91.17,91.19,35400.0,70.6787,70.702,70.6632,70.6787,35400.0
2014-01-28 12:00:00,91.22,91.23,91.19,91.23,5900.0,70.702,70.7097,70.6787,70.7097,5900.0
2014-01-28 12:05:00,91.24,91.32,91.24,91.31,24900.0,70.7175,70.7795,70.7175,70.7717,24900.0
2014-01-28 12:10:00,91.3,91.3,91.23,91.24,7000.0,70.764,70.764,70.7097,70.7175,7000.0
2014-01-28 12:15:00,91.26,91.3,91.26,91.29,4500.0,70.733,70.764,70.733,70.7562,4500.0
2014-01-28 12:20:00,91.3,91.31,91.29,91.31,7600.0,70.764,70.7717,70.7562,70.7717,7600.0
2014-01-28 12:25:00,91.31,91.34,91.3,91.34,1500.0,70.7717,70.795,70.764,70.795,1500.0
2014-01-28 12:30:00,91.35,91.45,91.35,91.44,10000.0,70.8027,70.8802,70.8027,70.8725,10000.0
2014-01-28 12:35:00,91.42,91.42,91.38,91.38,4200.0,70.857,70.857,70.826,70.826,4200.0
2014-01-28 12:40:00,91.39,91.4,91.34,91.38,1600.0,70.8337,70.8415,70.795,70.826,1600.0
2014-01-28 12:45:00,91.42,91.42,91.33,91.33,3300.0,70.857,70.857,70.7872,70.7872,3300.0
2014-01-28 12:50:00,91.32,91.35,91.26,91.29,6800.0,70.7795,70.8027,70.733,70.7562,6800.0
2014-01-28 12:55:00,91.29,91.34,91.29,91.34,145200.0,70.7562,70.795,70.7562,70.795,145200.0
2014-01-28 13:00:00,91.35,91.36,91.34,91.36,34500.0,70.8027,70.8105,70.795,70.8105,34500.0
2014-01-28 13:05:00,91.35,91.35,91.3,91.32,6600.0,70.8027,70.8027,70.764,70.7795,6600.0
2014-01-28 13:10:00,91.34,91.38,91.33,91.38,2300.0,70.795,70.826,70.7872,70.826,2300.0
2014-01-28 13:15:00,91.39,91.44,91.37,91.42,10800.0,70.8337,70.8725,70.8182,70.857,10800.0
2014-01-28 13:20:00,91.44,91.45,91.39,91.39,22400.0,70.8725,70.8802,70.8337,70.8337,22400.0
2014-01-28 13:25:00,91.4,91.45,91.39,91.42,26900.0,70.8415,70.8802,70.8337,70.857,26900.0
2014-01-28 13:30:00,91.42,91.45,91.4,91.4,3300.0,70.857,70.8802,70.8415,70.8415,3300.0
2014-01-28 13:35:00,91.43,91.43,91.33,91.33,15200.0,70.8647,70.8647,70.7872,70.7872,15200.0
2014-01-28 13:40:00,91.36,91.43,91.36,91.4,26500.0,70.8105,70.8647,70.8105,70.8415,26500.0
2014-01-28 13:45:00,91.41,91.43,91.4,91.41,78700.0,70.8492,70.8647,70.8415,70.8492,78700.0
2014-01-28 13:50:00,91.4,91.41,91.37,91.38,19400.0,70.8415,70.8492,70.8182,70.826,19400.0
2014-01-28 13:55:00,91.37,91.4,91.36,91.36,8800.0,70.8182,70.8415,70.8105,70.8105,8800.0
2014-01-28 14:00:00,91.35,91.38,91.32,91.36,27400.0,70.8027,70.826,70.7795,70.8105,27400.0
2014-01-28 14:05:00,91.36,91.41,91.36,91.38,14200.0,70.8105,70.8492,70.8105,70.826,14200.0
2014-01-28 14:10:00,91.37,91.4,91.36,91.4,11800.0,70.8182,70.8415,70.8105,70.8415,11800.0
2014-01-28 14:15:00,91.4,91.4,91.37,91.38,15100.0,70.8415,70.8415,70.8182,70.826,15100.0
2014-01-28 14:20:00,91.38,91.45,91.38,91.45,31200.0,70.826,70.8802,70.826,70.8802,31200.0
2014-01-28 14:25:00,91.45,91.45,91.4,91.4,7700.0,70.8802,70.8802,70.8415,70.8415,7700.0
2014-01-28 14:30:00,91.4,91.41,91.39,91.41,31200.0,70.8415,70.8492,70.8337,70.8492,31200.0
2014-01-28 14:35:00,91.41,91.46,91.41,91.44,31400.0,70.8492,70.888,70.8492,70.8725,31400.0
2014-01-28 14:40:00,91.45,91.46,91.41,91.42,12500.0,70.8802,70.888,70.8492,70.857,12500.0
2014-01-28 14:45:00,91.42,91.47,91.42,91.45,12700.0,70.857,70.8957,70.857,70.8802,12700.0
2014-01-28 14:50:00,91.46,91.49,91.44,91.44,10800.0,70.888,70.9112,70.8725,70.8725,10800.0
2014-01-28 14:55:00,91.44,91.45,91.43,91.45,8900.0,70.8725,70.8802,70.8647,70.8802,8900.0
2014-01-28 15:00:00,91.47,91.48,91.37,91.37,21100.0,70.8957,70.9035,70.8182,70.8182,21100.0
2014-01-28 15:05:00,91.37,91.44,91.37,91.44,6900.0,70.8182,70.8725,70.8182,70.8725,6900.0
2014-01-28 15:10:00,91.44,91.46,91.43,91.46,13500.0,70.8725,70.888,70.8647,70.888,13500.0
2014-01-28 15:15:00,91.45,91.5,91.44,91.47,14300.0,70.8802,70.919,70.8725,70.8957,14300.0
2014-01-28 15:20:00,91.46,91.48,91.44,91.48,6200.0,70.888,70.9035,70.8725,70.9035,6200.0
2014-01-28 15:25:00,91.46,91.48,91.46,91.47,9500.0,70.888,70.9035,70.888,70.8957,9500.0
2014-01-28 15:30:00,91.46,91.52,91.45,91.52,24800.0,70.888,70.9345,70.8802,70.9345,24800.0
2014-01-28 15:35:00,91.53,91.56,91.52,91.54,26200.0,70.9422,70.9655,70.9345,70.95,26200.0
2014-01-28 15:40:00,91.54,91.54,91.49,91.49,27000.0,70.95,70.95,70.9112,70.9112,27000.0
2014-01-28 15:45:00,91.48,91.5,91.44,91.46,14900.0,70.9035,70.919,70.8725,70.888,14900.0
2014-01-28 15:50:00,91.45,91.48,91.39,91.41,36600.0,70.8802,70.9035,70.8337,70.8492,36600.0
2014-01-28 15:55:00,91.4,91.48,91.39,91.44,148000.0,70.8415,70.9035,70.8337,70.8725,148000.0
2014-01-29 09:30:00,90.67,90.79,90.59,90.79,20600.0,70.2757,70.3687,70.2137,70.3687,20600.0
2014-01-29 09:35:00,90.76,90.78,90.54,90.74,29800.0,70.3454,70.3609,70.1749,70.3299,29800.0
2014-01-29 09:40:00,90.77,90.96,90.77,90.92,10100.0,70.3532,70.5004,70.3532,70.4694,10100.0
2014-01-29 09:45:00,90.94,90.95,90.79,90.82,23000.0,70.4849,70.4927,70.3687,70.3919,23000.0
2014-01-29 09:50:00,90.85,90.98,90.75,90.92,27400.0,70.4152,70.5159,70.3377,70.4694,27400.0
2014-01-29 09:55:00,90.94,90.97,90.85,90.87,36800.0,70.4849,70.5082,70.4152,70.4307,36800.0
2014-01-29 10:00:00,90.89,91.02,90.89,90.96,18800.0,70.4462,70.5469,70.4462,70.5004,18800.0
2014-01-29 10:05:00,90.95,91.1,90.94,91.08,15600.0,70.4927,70.6089,70.4849,70.5934,15600.0
2014-01-29 10:10:00,91.08,91.1,90.88,90.91,15700.0,70.5934,70.6089,70.4384,70.4617,15700.0
2014-01-29 10:15:00,90.93,90.96,90.84,90.89,21500.0,70.4772,70.5004,70.4074,70.4462,21500.0
2014-01-29 10:20:00,90.87,90.9,90.73,90.86,28000.0,70.4307,70.4539,70.3222,70.4229,28000.0
2014-01-29 10:25:00,90.86,90.88,90.76,90.85,33800.0,70.4229,70.4384,70.3454,70.4152,33800.0
2014-01-29 10:30:00,90.87,90.99,90.83,90.98,28600.0,70.4307,70.5237,70.3997,70.5159,28600.0
2014-01-29 10:35:00,90.97,91.04,90.9,91.04,45400.0,70.5082,70.5624,70.4539,70.5624,45400.0
2014-01-29 10:40:00,91.03,91.1,90.97,91.1,13100.0,70.5547,70.6089,70.5082,70.6089,13100.0
2014-01-29 10:45:00,91.11,91.11,91.0,91.03,24800.0,70.6167,70.6167,70.5314,70.5547,24800.0
2014-01-29 10:50:00,91.03,91.11,91.0,91.1,9700.0,70.5547,70.6167,70.5314,70.6089,9700.0
2014-01-29 10:55:00,91.09,91.09,90.99,91.01,17400.0,70.6012,70.6012,70.5237,70.5392,17400.0
2014-01-29 11:00:00,91.03,91.14,91.03,91.13,31900.0,70.5547,70.6399,70.5547,70.6322,31900.0
2014-01-29 11:05:00,91.12,91.15,91.08,91.09,15300.0,70.6244,70.6477,70.5934,70.6012,15300.0
2014-01-29 11:10:00,91.11,91.15,91.1,91.15,10400.0,70.6167,70.6477,70.6089,70.6477,10400.0
2014-01-29 11:15:00,91.16,91.21,91.06,91.1,55200.0,70.6554,70.6942,70.5779,70.6089,55200.0
2014-01-29 11:20:00,91.11,91.21,91.09,91.18,13400.0,70.6167,70.6942,70.6012,70.6709,13400.0
2014-01-29 11:25:00,91.17,91.26,91.16,91.24,53600.0,70.6632,70.733,70.6554,70.7175,53600.0
2014-01-29 11:30:00,91.25,91.26,91.17,91.18,20500.0,70.7252,70.733,70.6632,70.6709,20500.0
2014-01-29 11:35:00,91.17,91.22,91.16,91.16,10200.0,70.6632,70.702,70.6554,70.6554,10200.0
2014-01-29 11:40:00,91.16,91.18,91.1,91.12,17400.0,70.6554,70.6709,70.6089,70.6244,17400.0
2014-01-29 11:45:00,91.11,91.16,91.06,91.16,12500.0,70.6167,70.6554,70.5779,70.6554,12500.0
2014-01-29 11:50:00,91.13,91.19,91.11,91.16,7200.0,70.6322,70.6787,70.6167,70.6554,7200.0
2014-01-29 11:55:00,91.18,91.21,91.18,91.21,17400.0,70.6709,70.6942,70.6709,70.6942,17400.0
2014-01-29 12:00:00,91.23,91.24,91.18,91.21,8800.0,70.7097,70.7175,70.6709,70.6942,8800.0
2014-01-29 12:05:00,91.2,91.2,91.12,91.12,12100.0,70.6864,70.6864,70.6244,70.6244,12100.0
2014-01-29 12:10:00,91.12,91.14,91.06,91.06,12800.0,70.6244,70.6399,70.5779,70.5779,12800.0
2014-01-29 12:15:00,91.06,91.11,91.03,91.08,31400.0,70.5779,70.6167,70.5547,70.5934,31400.0
2014-01-29 12:20:00,91.08,91.12,91.08,91.1,5000.0,70.5934,70.6244,70.5934,70.6089,5000.0
2014-01-29 12:25:00,91.1,91.1,91.02,91.02,6000.0,70.6089,70.6089,70.5469,70.5469,6000.0
2014-01-29 12:30:00,91.01,91.04,90.99,90.99,14100.0,70.5392,70.5624,70.5237,70.5237,14100.0
2014-01-29 12:35:00,90.99,91.01,90.9,90.95,19200.0,70.5237,70.5392,70.4539,70.4927,19200.0
2014-01-29 12:40:00,90.95,91.01,90.95,91.0,10700.0,70.4927,70.5392,70.4927,70.5314,10700.0
2014-01-29 12:45:00,91.01,91.04,90.99,91.04,3300.0,70.5392,70.5624,70.5237,70.5624,3300.0
2014-01-29 12:50:00,91.04,91.04,91.0,91.0,7000.0,70.5624,70.5624,70.5314,70.5314,7000.0
2014-01-29 12:55:00,91.0,91.04,91.0,91.01,1500.0,70.5314,70.5624,70.5314,70.5392,1500.0
2014-01-29 13:00:00,91.0,91.0,90.93,90.95,7700.0,70.5314,70.5314,70.4772,70.4927,7700.0
2014-01-29 13:05:00,90.93,90.98,90.89,90.98,52500.0,70.4772,70.5159,70.4462,70.5159,52500.0
2014-01-29 13:10:00,90.97,90.99,90.87,90.97,51600.0,70.5082,70.5237,70.4307,70.5082,51600.0
2014-01-29 13:15:00,90.96,90.97,90.9,90.91,18600.0,70.5004,70.5082,70.4539,70.4617,18600.0
2014-01-29 13:20:00,90.9,90.95,90.89,90.94,18100.0,70.4539,70.4927,70.4462,70.4849,18100.0
2014-01-29 13:25:00,90.93,90.95,90.89,90.91,45500.0,70.4772,70.4927,70.4462,70.4617,45500.0
2014-01-29 13:30:00,90.92,90.95,90.89,90.95,21800.0,70.4694,70.4927,70.4462,70.4927,21800.0
2014-01-29 13:35:00,90.95,90.97,90.9,90.9,6800.0,70.4927,70.5082,70.4539,70.4539,6800.0
2014-01-29 13:40:00,90.88,90.92,90.82,90.82,16700.0,70.4384,70.4694,70.3919,70.3919,16700.0
2014-01-29 13:45:00,90.82,90.9,90.81,90.89,83600.0,70.3919,70.4539,70.3842,70.4462,83600.0
2014-01-29 13:50:00,90.89,90.93,90.87,90.93,57600.0,70.4462,70.4772,70.4307,70.4772,57600.0
2014-01-29 13:55:00,90.92,90.98,90.92,90.94,63000.0,70.4694,70.5159,70.4694,70.4849,63000.0
2014-01-29 14:00:00,90.93,91.13,90.73,90.96,84200.0,70.4772,70.6322,70.3222,70.5004,84200.0
2014-01-29 14:05:00,91.0,91.0,90.59,90.81,85000.0,70.5314,70.5314,70.2137,70.3842,85000.0
2014-01-29 14:10:00,90.81,90.82,90.64,90.75,148300.0,70.3842,70.3919,70.2524,70.3377,148300.0
2014-01-29 14:15:00,90.73,90.73,90.43,90.52,58300.0,70.3222,70.3222,70.0896,70.1594,58300.0
2014-01-29 14:20:00,90.52,90.66,90.48,90.66,46400.0,70.1594,70.2679,70.1284,70.2679,46400.0
2014-01-29 14:25:00,90.66,90.91,90.59,90.84,135000.0,70.2679,70.4617,70.2137,70.4074,135000.0
2014-01-29 14:30:00,90.82,91.03,90.77,91.0,69900.0,70.3919,70.5547,70.3532,70.5314,69900.0
2014-01-29 14:35:00,90.99,91.01,90.87,91.01,38100.0,70.5237,70.5392,70.4307,70.5392,38100.0
2014-01-29 14:40:00,91.01,91.08,90.95,91.05,91200.0,70.5392,70.5934,70.4927,70.5702,91200.0
2014-01-29 14:45:00,91.05,91.06,90.88,90.9,43800.0,70.5702,70.5779,70.4384,70.4539,43800.0
2014-01-29 14:50:00,90.9,90.94,90.8,90.8,45500.0,70.4539,70.4849,70.3764,70.3764,45500.0
2014-01-29 14:55:00,90.79,90.81,90.63,90.64,56300.0,70.3687,70.3842,70.2447,70.2524,56300.0
2014-01-29 15:00:00,90.64,90.7,90.56,90.69,40200.0,70.2524,70.2989,70.1904,70.2912,40200.0
2014-01-29 15:05:00,90.68,90.69,90.61,90.66,29400.0,70.2834,70.2912,70.2292,70.2679,29400.0
2014-01-29 15:10:00,90.66,90.67,90.46,90.46,39000.0,70.2679,70.2757,70.1129,70.1129,39000.0
2014-01-29 15:15:00,90.51,90.63,90.45,90.45,38900.0,70.1517,70.2447,70.1051,70.1051,38900.0
2014-01-29 15:20:00,90.45,90.61,90.45,90.6,35700.0,70.1051,70.2292,70.1051,70.2214,35700.0
2014-01-29 15:25:00,90.58,90.67,90.54,90.56,20500.0,70.2059,70.2757,70.1749,70.1904,20500.0
2014-01-29 15:30:00,90.55,90.61,90.44,90.47,67600.0,70.1827,70.2292,70.0974,70.1206,67600.0
2014-01-29 15:35:00,90.49,90.65,90.44,90.62,36500.0,70.1361,70.2602,70.0974,70.2369,36500.0
2014-01-29 15:40:00,90.6,90.68,90.53,90.68,149100.0,70.2214,70.2834,70.1672,70.2834,149100.0
2014-01-29 15:45:00,90.68,90.8,90.68,90.7,80100.0,70.2834,70.3764,70.2834,70.2989,80100.0
2014-01-29 15:50:00,90.69,90.7,90.6,90.68,63700.0,70.2912,70.2989,70.2214,70.2834,63700.0
2014-01-29 15:55:00,90.67,90.67,90.59,90.61,57700.0,70.2757,70.2757,70.2137,70.2292,57700.0
2014-01-30 09:30:00,91.2,91.2,91.06,91.14,33800.0,70.6864,70.6864,70.5779,70.6399,33800.0
2014-01-30 09:35:00,91.13,91.24,91.11,91.22,29800.0,70.6322,70.7175,70.6167,70.702,29800.0
2014-01-30 09:40:00,91.16,91.16,91.06,91.08,22200.0,70.6554,70.6554,70.5779,70.5934,22200.0
2014-01-30 09:45:00,91.09,91.09,91.01,91.08,36900.0,70.6012,70.6012,70.5392,70.5934,36900.0
2014-01-30 09:50:00,91.06,91.15,91.06,91.06,17400.0,70.5779,70.6477,70.5779,70.5779,17400.0
2014-01-30 09:55:00,91.05,91.07,91.03,91.05,13100.0,70.5702,70.5857,70.5547,70.5702,13100.0
2014-01-30 10:00:00,91.03,91.1,90.92,91.08,38500.0,70.5547,70.6089,70.4694,70.5934,38500.0
2014-01-30 10:05:00,91.08,91.12,90.94,90.96,55900.0,70.5934,70.6244,70.4849,70.5004,55900.0
2014-01-30 10:10:00,90.94,91.0,90.93,90.95,29400.0,70.4849,70.5314,70.4772,70.4927,29400.0
2014-01-30 10:15:00,90.97,90.97,90.87,90.95,66800.0,70.5082,70.5082,70.4307,70.4927,66800.0
2014-01-30 10:20:00,90.97,91.03,90.94,91.0,14600.0,70.5082,70.5547,70.4849,70.5314,14600.0
2014-01-30 10:25:00,91.01,91.14,91.01,91.05,21100.0,70.5392,70.6399,70.5392,70.5702,21100.0
2014-01-30 10:30:00,91.09,91.12,91.07,91.1,21100.0,70.6012,70.6244,70.5857,70.6089,21100.0
2014-01-30 10:35:00,91.1,91.14,91.09,91.14,14800.0,70.6089,70.6399,70.6012,70.6399,14800.0
2014-01-30 10:40:00,91.17,91.18,91.12,91.14,22800.0,70.6632,70.6709,70.6244,70.6399,22800.0
2014-01-30 10:45:00,91.14,91.15,91.06,91.07,14300.0,70.6399,70.6477,70.5779,70.5857,14300.0
2014-01-30 10:50:00,91.06,91.1,91.04,91.08,9200.0,70.5779,70.6089,70.5624,70.5934,9200.0
2014-01-30 10:55:00,91.09,91.13,91.07,91.11,1900.0,70.6012,70.6322,70.5857,70.6167,1900.0
2014-01-30 11:00:00,91.08,91.13,91.08,91.13,7900.0,70.5934,70.6322,70.5934,70.6322,7900.0
2014-01-30 11:05:00,91.11,91.11,91.05,91.07,9500.0,70.6167,70.6167,70.5702,70.5857,9500.0
2014-01-30 11:10:00,91.08,91.11,91.04,91.09,14900.0,70.5934,70.6167,70.5624,70.6012,14900.0
2014-01-30 11:15:00,91.1,91.15,91.1,91.15,7800.0,70.6089,70.6477,70.6089,70.6477,7800.0
2014-01-30 11:20:00,91.15,91.25,91.15,91.21,19900.0,70.6477,70.7252,70.6477,70.6942,19900.0
2014-01-30 11:25:00,91.21,91.21,91.18,91.19,9200.0,70.6942,70.6942,70.6709,70.6787,9200.0
2014-01-30 11:30:00,91.2,91.28,91.2,91.24,22300.0,70.6864,70.7485,70.6864,70.7175,22300.0
2014-01-30 11:35:00,91.23,91.27,91.23,91.27,2600.0,70.7097,70.7407,70.7097,70.7407,2600.0
2014-01-30 11:40:00,91.26,91.37,91.26,91.32,13400.0,70.733,70.8182,70.733,70.7795,13400.0
2014-01-30 11:45:00,91.35,91.44,91.34,91.44,14500.0,70.8027,70.8725,70.795,70.8725,14500.0
2014-01-30 11:50:00,91.44,91.52,91.44,91.51,14900.0,70.8725,70.9345,70.8725,70.9267,14900.0
2014-01-30 11:55:00,91.52,91.56,91.51,91.52,11600.0,70.9345,70.9655,70.9267,70.9345,11600.0
2014-01-30 12:00:00,91.54,91.54,91.51,91.51,4700.0,70.95,70.95,70.9267,70.9267,4700.0
2014-01-30 12:05:00,91.51,91.54,91.51,91.54,4700.0,70.9267,70.95,70.9267,70.95,4700.0
2014-01-30 12:10:00,91.54,91.57,91.54,91.54,2300.0,70.95,70.9732,70.95,70.95,2300.0
2014-01-30 12:15:00,91.53,91.53,91.51,91.51,2600.0,70.9422,70.9422,70.9267,70.9267,2600.0
2014-01-30 12:20:00,91.51,91.53,91.49,91.53,10600.0,70.9267,70.9422,70.9112,70.9422,10600.0
2014-01-30 12:25:00,91.54,91.54,91.47,91.47,4400.0,70.95,70.95,70.8957,70.8957,4400.0
2014-01-30 12:30:00,91.49,91.51,91.48,91.49,5100.0,70.9112,70.9267,70.9035,70.9112,5100.0
2014-01-30 12:35:00,91.5,91.57,91.5,91.57,2400.0,70.919,70.9732,70.919,70.9732,2400.0
2014-01-30 12:40:00,91.59,91.62,91.59,91.61,13700.0,70.9887,71.012,70.9887,71.0042,13700.0
2014-01-30 12:45:00,91.63,91.67,91.63,91.66,30400.0,71.0197,71.0507,71.0197,71.043,30400.0
2014-01-30 12:50:00,91.66,91.66,91.65,91.65,4800.0,71.043,71.043,71.0352,71.0352,4800.0
2014-01-30 12:55:00,91.65,91.68,91.62,91.63,9900.0,71.0352,71.0585,71.012,71.0197,9900.0
2014-01-30 13:00:00,91.63,91.63,91.6,91.6,9900.0,71.0197,71.0197,70.9965,70.9965,9900.0
2014-01-30 13:05:00,91.59,91.6,91.59,91.59,5100.0,70.9887,70.9965,70.9887,70.9887,5100.0
2014-01-30 13:10:00,91.59,91.59,91.54,91.55,4300.0,70.9887,70.9887,70.95,70.9577,4300.0
2014-01-30 13:15:00,91.55,91.59,91.55,91.59,2200.0,70.9577,70.9887,70.9577,70.9887,2200.0
2014-01-30 13:20:00,91.58,91.6,91.58,91.58,2800.0,70.981,70.9965,70.981,70.981,2800.0
2014-01-30 13:25:00,91.57,91.57,91.55,91.55,2600.0,70.9732,70.9732,70.9577,70.9577,2600.0
2014-01-30 13:30:00,91.57,91.57,91.51,91.51,14900.0,70.9732,70.9732,70.9267,70.9267,14900.0
2014-01-30 13:35:00,91.51,91.52,91.48,91.51,27700.0,70.9267,70.9345,70.9035,70.9267,27700.0
2014-01-30 13:40:00,91.49,91.54,91.49,91.54,2400.0,70.9112,70.95,70.9112,70.95,2400.0
2014-01-30 13:45:00,91.54,91.56,91.54,91.56,2300.0,70.95,70.9655,70.95,70.9655,2300.0
2014-01-30 13:50:00,91.56,91.57,91.53,91.53,4300.0,70.9655,70.9732,70.9422,70.9422,4300.0
2014-01-30 13:55:00,91.53,91.53,91.49,91.51,5500.0,70.9422,70.9422,70.9112,70.9267,5500.0
2014-01-30 14:00:00,91.51,91.51,91.44,91.44,27400.0,70.9267,70.9267,70.8725,70.8725,27400.0
2014-01-30 14:05:00,91.44,91.46,91.41,91.43,10500.0,70.8725,70.888,70.8492,70.8647,10500.0
2014-01-30 14:10:00,91.42,91.44,91.38,91.39,4400.0,70.857,70.8725,70.826,70.8337,4400.0
2014-01-30 14:15:00,91.39,91.42,91.39,91.42,2100.0,70.8337,70.857,70.8337,70.857,2100.0
2014-01-30 14:20:00,91.41,91.46,91.41,91.45,5600.0,70.8492,70.888,70.8492,70.8802,5600.0
2014-01-30 14:25:00,91.45,91.49,91.44,91.49,8900.0,70.8802,70.9112,70.8725,70.9112,8900.0
2014-01-30 14:30:00,91.5,91.55,91.5,91.51,23300.0,70.919,70.9577,70.919,70.9267,23300.0
2014-01-30 14:35:00,91.51,91.52,91.48,91.51,20400.0,70.9267,70.9345,70.9035,70.9267,20400.0
2014-01-30 14:40:00,91.52,91.55,91.51,91.55,24300.0,70.9345,70.9577,70.9267,70.9577,24300.0
2014-01-30 14:45:00,91.53,91.53,91.44,91.45,18500.0,70.9422,70.9422,70.8725,70.8802,18500.0
2014-01-30 14:50:00,91.46,91.51,91.46,91.49,8100.0,70.888,70.9267,70.888,70.9112,8100.0
2014-01-30 14:55:00,91.49,91.49,91.47,91.48,5100.0,70.9112,70.9112,70.8957,70.9035,5100.0
2014-01-30 15:00:00,91.52,91.6,91.52,91.59,7000.0,70.9345,70.9965,70.9345,70.9887,7000.0
2014-01-30 15:05:00,91.59,91.59,91.53,91.54,6100.0,70.9887,70.9887,70.9422,70.95,6100.0
2014-01-30 15:10:00,91.57,91.61,91.56,91.6,66700.0,70.9732,71.0042,70.9655,70.9965,66700.0
2014-01-30 15:15:00,91.61,91.64,91.6,91.61,36500.0,71.0042,71.0275,70.9965,71.0042,36500.0
2014-01-30 15:20:00,91.6,91.61,91.58,91.61,12300.0,70.9965,71.0042,70.981,71.0042,12300.0
2014-01-30 15:25:00,91.62,91.63,91.55,91.57,156900.0,71.012,71.0197,70.9577,70.9732,156900.0
2014-01-30 15:30:00,91.57,91.6,91.52,91.52,23400.0,70.9732,70.9965,70.9345,70.9345,23400.0
2014-01-30 15:35:00,91.52,91.54,91.5,91.52,23200.0,70.9345,70.95,70.919,70.9345,23200.0
2014-01-30 15:40:00,91.53,91.56,91.52,91.54,35100.0,70.9422,70.9655,70.9345,70.95,35100.0
2014-01-30 15:45:00,91.54,91.55,91.42,91.43,50100.0,70.95,70.9577,70.857,70.8647,50100.0
2014-01-30 15:50:00,91.44,91.5,91.43,91.49,41200.0,70.8725,70.919,70.8647,70.9112,41200.0
2014-01-30 15:55:00,91.48,91.5,91.42,91.48,20700.0,70.9035,70.919,70.857,70.9035,20700.0
2014-01-31 09:30:00,90.49,90.49,90.19,90.42,15500.0,70.1361,70.1361,69.9036,70.0819,15500.0
2014-01-31 09:35:00,90.44,90.49,90.39,90.44,28200.0,70.0974,70.1361,70.0586,70.0974,28200.0
2014-01-31 09:40:00,90.38,90.53,90.34,90.52,52900.0,70.0509,70.1672,70.0199,70.1594,52900.0
2014-01-31 09:45:00,90.5,90.56,90.4,90.56,26800.0,70.1439,70.1904,70.0664,70.1904,26800.0
2014-01-31 09:50:00,90.63,90.71,90.58,90.65,21700.0,70.2447,70.3067,70.2059,70.2602,21700.0
2014-01-31 09:55:00,90.64,90.64,90.49,90.51,40000.0,70.2524,70.2524,70.1361,70.1517,40000.0
2014-01-31 10:00:00,90.52,90.71,90.51,90.65,25000.0,70.1594,70.3067,70.1517,70.2602,25000.0
2014-01-31 10:05:00,90.63,90.74,90.61,90.68,29400.0,70.2447,70.3299,70.2292,70.2834,29400.0
2014-01-31 10:10:00,90.68,90.72,90.67,90.67,56000.0,70.2834,70.3144,70.2757,70.2757,56000.0
2014-01-31 10:15:00,90.68,90.68,90.6,90.64,43300.0,70.2834,70.2834,70.2214,70.2524,43300.0
2014-01-31 10:20:00,90.63,90.66,90.54,90.59,16400.0,70.2447,70.2679,70.1749,70.2137,16400.0
2014-01-31 10:25:00,90.53,90.56,90.41,90.43,24300.0,70.1672,70.1904,70.0741,70.0896,24300.0
2014-01-31 10:30:00,90.44,90.52,90.44,90.46,11900.0,70.0974,70.1594,70.0974,70.1129,11900.0
2014-01-31 10:35:00,90.46,90.52,90.45,90.5,61300.0,70.1129,70.1594,70.1051,70.1439,61300.0
2014-01-31 10:40:00,90.5,90.58,90.44,90.45,142100.0,70.1439,70.2059,70.0974,70.1051,142100.0
2014-01-31 10:45:00,90.49,90.73,90.47,90.73,88600.0,70.1361,70.3222,70.1206,70.3222,88600.0
2014-01-31 10:50:00,90.72,90.86,90.72,90.77,62000.0,70.3144,70.4229,70.3144,70.3532,62000.0
2014-01-31 10:55:00,90.76,90.82,90.73,90.76,28800.0,70.3454,70.3919,70.3222,70.3454,28800.0
2014-01-31 11:00:00,90.75,90.92,90.71,90.91,29400.0,70.3377,70.4694,70.3067,70.4617,29400.0
2014-01-31 11:05:00,90.91,91.06,90.88,91.06,31100.0,70.4617,70.5779,70.4384,70.5779,31100.0
2014-01-31 11:10:00,91.04,91.04,90.94,90.99,10000.0,70.5624,70.5624,70.4849,70.5237,10000.0
2014-01-31 11:15:00,90.98,91.08,90.92,90.92,12700.0,70.5159,70.5934,70.4694,70.4694,12700.0
2014-01-31 11:20:00,90.91,91.0,90.89,91.0,20200.0,70.4617,70.5314,70.4462,70.5314,20200.0
2014-01-31 11:25:00,90.99,91.12,90.95,91.12,26000.0,70.5237,70.6244,70.4927,70.6244,26000.0
2014-01-31 11:30:00,91.12,91.17,91.05,91.09,23800.0,70.6244,70.6632,70.5702,70.6012,23800.0
2014-01-31 11:35:00,91.09,91.09,90.98,91.02,29300.0,70.6012,70.6012,70.5159,70.5469,29300.0
2014-01-31 11:40:00,91.0,91.05,90.97,91.05,39200.0,70.5314,70.5702,70.5082,70.5702,39200.0
2014-01-31 11:45:00,91.05,91.05,90.96,90.98,9300.0,70.5702,70.5702,70.5004,70.5159,9300.0
2014-01-31 11:50:00,90.98,91.0,90.94,90.95,15000.0,70.5159,70.5314,70.4849,70.4927,15000.0
2014-01-31 11:55:00,90.96,91.05,90.94,91.05,42400.0,70.5004,70.5702,70.4849,70.5702,42400.0
2014-01-31 12:00:00,91.09,91.16,91.08,91.1,16700.0,70.6012,70.6554,70.5934,70.6089,16700.0
2014-01-31 12:05:00,91.1,91.17,91.08,91.16,9100.0,70.6089,70.6632,70.5934,70.6554,9100.0
2014-01-31 12:10:00,91.19,91.19,91.08,91.08,14300.0,70.6787,70.6787,70.5934,70.5934,14300.0
2014-01-31 12:15:00,91.08,91.12,91.08,91.08,7400.0,70.5934,70.6244,70.5934,70.5934,7400.0
2014-01-31 12:20:00,91.08,91.08,91.03,91.03,18000.0,70.5934,70.5934,70.5547,70.5547,18000.0
2014-01-31 12:25:00,91.03,91.07,91.02,91.06,17900.0,70.5547,70.5857,70.5469,70.5779,17900.0
2014-01-31 12:30:00,91.08,91.08,90.94,90.97,9800.0,70.5934,70.5934,70.4849,70.5082,9800.0
2014-01-31 12:35:00,90.96,90.99,90.92,90.99,7200.0,70.5004,70.5237,70.4694,70.5237,7200.0
2014-01-31 12:40:00,90.96,90.97,90.89,90.97,17100.0,70.5004,70.5082,70.4462,70.5082,17100.0
2014-01-31 12:45:00,90.97,91.06,90.97,91.02,46500.0,70.5082,70.5779,70.5082,70.5469,46500.0
2014-01-31 12:50:00,91.02,91.05,90.99,91.04,19400.0,70.5469,70.5702,70.5237,70.5624,19400.0
2014-01-31 12:55:00,91.05,91.07,91.01,91.02,9100.0,70.5702,70.5857,70.5392,70.5469,9100.0
2014-01-31 13:00:00,91.0,91.02,90.96,90.96,13000.0,70.5314,70.5469,70.5004,70.5004,13000.0
2014-01-31 13:05:00,90.95,90.96,90.88,90.94,14700.0,70.4927,70.5004,70.4384,70.4849,14700.0
2014-01-31 13:10:00,90.93,90.97,90.92,90.97,9800.0,70.4772,70.5082,70.4694,70.5082,9800.0
2014-01-31 13:15:00,90.96,90.96,90.87,90.88,31700.0,70.5004,70.5004,70.4307,70.4384,31700.0
2014-01-31 13:20:00,90.87,90.94,90.86,90.93,8500.0,70.4307,70.4849,70.4229,70.4772,8500.0
2014-01-31 13:25:00,90.93,90.94,90.9,90.92,6700.0,70.4772,70.4849,70.4539,70.4694,6700.0
2014-01-31 13:30:00,90.94,91.0,90.93,90.94,8900.0,70.4849,70.5314,70.4772,70.4849,8900.0
2014-01-31 13:35:00,90.93,90.99,90.93,90.97,8100.0,70.4772,70.5237,70.4772,70.5082,8100.0
2014-01-31 13:40:00,90.99,91.05,90.99,91.03,6700.0,70.5237,70.5702,70.5237,70.5547,6700.0
2014-01-31 13:45:00,91.03,91.14,91.02,91.11,19700.0,70.5547,70.6399,70.5469,70.6167,19700.0
2014-01-31 13:50:00,91.11,91.21,91.11,91.19,17000.0,70.6167,70.6942,70.6167,70.6787,17000.0
2014-01-31 13:55:00,91.2,91.23,91.17,91.23,13100.0,70.6864,70.7097,70.6632,70.7097,13100.0
2014-01-31 14:00:00,91.23,91.31,91.22,91.29,11200.0,70.7097,70.7717,70.702,70.7562,11200.0
2014-01-31 14:05:00,91.28,91.28,91.24,91.26,10900.0,70.7485,70.7485,70.7175,70.733,10900.0
2014-01-31 14:10:00,91.25,91.25,91.18,91.21,29200.0,70.7252,70.7252,70.6709,70.6942,29200.0
2014-01-31 14:15:00,91.22,91.22,91.17,91.21,42000.0,70.702,70.702,70.6632,70.6942,42000.0
2014-01-31 14:20:00,91.21,91.23,91.19,91.22,58400.0,70.6942,70.7097,70.6787,70.702,58400.0
2014-01-31 14:25:00,91.22,91.26,91.22,91.25,18800.0,70.702,70.733,70.702,70.7252,18800.0
2014-01-31 14:30:00,91.25,91.27,91.2,91.22,16500.0,70.7252,70.7407,70.6864,70.702,16500.0
2014-01-31 14:35:00,91.21,91.32,91.21,91.3,26700.0,70.6942,70.7795,70.6942,70.764,26700.0
2014-01-31 14:40:00,91.3,91.34,91.28,91.34,17400.0,70.764,70.795,70.7485,70.795,17400.0
2014-01-31 14:45:00,91.36,91.37,91.34,91.37,11000.0,70.8105,70.8182,70.795,70.8182,11000.0
2014-01-31 14:50:00,91.37,91.38,91.2,91.2,39100.0,70.8182,70.826,70.6864,70.6864,39100.0
2014-01-31 14:55:00,91.21,91.23,91.18,91.21,50600.0,70.6942,70.7097,70.6709,70.6942,50600.0
2014-01-31 15:00:00,91.19,91.19,91.08,91.17,16300.0,70.6787,70.6787,70.5934,70.6632,16300.0
2014-01-31 15:05:00,91.14,91.14,91.02,91.03,25200.0,70.6399,70.6399,70.5469,70.5547,25200.0
2014-01-31 15:10:00,91.02,91.05,91.0,91.05,19400.0,70.5469,70.5702,70.5314,70.5702,19400.0
2014-01-31 15:15:00,91.03,91.07,90.92,90.93,45200.0,70.5547,70.5857,70.4694,70.4772,45200.0
2014-01-31 15:20:00,90.94,90.98,90.9,90.98,35200.0,70.4849,70.5159,70.4539,70.5159,35200.0
2014-01-31 15:25:00,90.99,91.0,90.94,90.96,11400.0,70.5237,70.5314,70.4849,70.5004,11400.0
2014-01-31 15:30:00,90.96,91.03,90.96,90.98,17900.0,70.5004,70.5547,70.5004,70.5159,17900.0
2014-01-31 15:35:00,90.99,91.0,90.88,90.93,16400.0,70.5237,70.5314,70.4384,70.4772,16400.0
2014-01-31 15:40:00,90.9,90.94,90.86,90.89,34900.0,70.4539,70.4849,70.4229,70.4462,34900.0
2014-01-31 15:45:00,90.87,90.87,90.76,90.85,45000.0,70.4307,70.4307,70.3454,70.4152,45000.0
2014-01-31 15:50:00,90.86,90.86,90.8,90.82,50300.0,70.4229,70.4229,70.3764,70.3919,50300.0
2014-01-31 15:55:00,90.81,90.81,90.66,90.77,74100.0,70.3842,70.3842,70.2679,70.3532,74100.0
2014-02-03 09:30:00,90.73,90.8,90.65,90.71,40800.0,70.3222,70.3764,70.2602,70.3067,40800.0
2014-02-03 09:35:00,90.72,90.87,90.72,90.81,13700.0,70.3144,70.4307,70.3144,70.3842,13700.0
2014-02-03 09:40:00,90.79,90.84,90.68,90.71,145600.0,70.3687,70.4074,70.2834,70.3067,145600.0
2014-02-03 09:45:00,90.71,90.71,90.5,90.5,51400.0,70.3067,70.3067,70.1439,70.1439,51400.0
2014-02-03 09:50:00,90.53,90.68,90.53,90.68,49300.0,70.1672,70.2834,70.1672,70.2834,49300.0
2014-02-03 09:55:00,90.68,90.69,90.63,90.67,26400.0,70.2834,70.2912,70.2447,70.2757,26400.0
2014-02-03 10:00:00,90.62,90.63,90.26,90.32,50000.0,70.2369,70.2447,69.9579,70.0044,50000.0
2014-02-03 10:05:00,90.36,90.45,90.33,90.37,37100.0,70.0354,70.1051,70.0121,70.0431,37100.0
2014-02-03 10:10:00,90.33,90.34,90.08,90.15,75300.0,70.0121,70.0199,69.8184,69.8726,75300.0
2014-02-03 10:15:00,90.14,90.2,89.94,89.94,72500.0,69.8649,69.9114,69.7099,69.7099,72500.0
2014-02-03 10:20:00,89.93,90.07,89.92,89.97,26400.0,69.7021,69.8106,69.6944,69.7331,26400.0
2014-02-03 10:25:00,90.0,90.05,89.93,90.05,14400.0,69.7564,69.7951,69.7021,69.7951,14400.0
2014-02-03 10:30:00,90.01,90.02,89.96,89.97,23100.0,69.7641,69.7719,69.7254,69.7331,23100.0
2014-02-03 10:35:00,89.96,90.15,89.96,90.13,20300.0,69.7254,69.8726,69.7254,69.8571,20300.0
2014-02-03 10:40:00,90.14,90.14,90.07,90.1,21000.0,69.8649,69.8649,69.8106,69.8339,21000.0
2014-02-03 10:45:00,90.11,90.15,90.09,90.09,16600.0,69.8416,69.8726,69.8261,69.8261,16600.0
2014-02-03 10:50:00,90.1,90.16,89.98,89.98,36600.0,69.8339,69.8804,69.7409,69.7409,36600.0
2014-02-03 10:55:00,89.97,90.03,89.92,89.95,38000.0,69.7331,69.7796,69.6944,69.7176,38000.0
2014-02-03 11:00:00,89.94,89.96,89.83,89.85,18700.0,69.7099,69.7254,69.6246,69.6401,18700.0
2014-02-03 11:05:00,89.83,89.84,89.72,89.72,70800.0,69.6246,69.6324,69.5393,69.5393,70800.0
2014-02-03 11:10:00,89.73,89.75,89.62,89.63,27400.0,69.5471,69.5626,69.4618,69.4696,27400.0
2014-02-03 11:15:00,89.62,89.67,89.54,89.63,24500.0,69.4618,69.5006,69.3998,69.4696,24500.0
2014-02-03 11:20:00,89.62,89.66,89.6,89.63,10300.0,69.4618,69.4928,69.4463,69.4696,10300.0
2014-02-03 11:25:00,89.64,89.69,89.63,89.64,9300.0,69.4773,69.5161,69.4696,69.4773,9300.0
2014-02-03 11:30:00,89.61,89.73,89.61,89.72,25500.0,69.4541,69.5471,69.4541,69.5393,25500.0
2014-02-03 11:35:00,89.68,89.68,89.6,89.62,7300.0,69.5083,69.5083,69.4463,69.4618,7300.0
2014-02-03 11:40:00,89.63,89.69,89.57,89.58,7900.0,69.4696,69.5161,69.4231,69.4308,7900.0
2014-02-03 11:45:00,89.58,89.59,89.42,89.46,39800.0,69.4308,69.4386,69.3068,69.3378,39800.0
2014-02-03 11:50:00,89.47,89.55,89.43,89.55,48900.0,69.3456,69.4076,69.3146,69.4076,48900.0
2014-02-03 11:55:00,89.49,89.5,89.38,89.4,53700.0,69.3611,69.3688,69.2758,69.2913,53700.0
2014-02-03 12:00:00,89.4,89.4,89.25,89.25,30300.0,69.2913,69.2913,69.1751,69.1751,30300.0
2014-02-03 12:05:00,89.24,89.38,89.22,89.37,35700.0,69.1673,69.2758,69.1518,69.2681,35700.0
2014-02-03 12:10:00,89.37,89.4,89.3,89.4,107600.0,69.2681,69.2913,69.2138,69.2913,107600.0
2014-02-03 12:15:00,89.41,89.41,89.29,89.32,35400.0,69.2991,69.2991,69.2061,69.2293,35400.0
2014-02-03 12:20:00,89.31,89.39,89.23,89.39,83400.0,69.2216,69.2836,69.1596,69.2836,83400.0
2014-02-03 12:25:00,89.39,89.44,89.38,89.43,10300.0,69.2836,69.3223,69.2758,69.3146,10300.0
2014-02-03 12:30:00,89.44,89.52,89.43,89.51,48600.0,69.3223,69.3843,69.3146,69.3766,48600.0
2014-02-03 12:35:00,89.5,89.5,89.37,89.38,44600.0,69.3688,69.3688,69.2681,69.2758,44600.0
2014-02-03 12:40:00,89.37,89.49,89.37,89.49,23100.0,69.2681,69.3611,69.2681,69.3611,23100.0
2014-02-03 12:45:00,89.49,89.51,89.45,89.49,12300.0,69.3611,69.3766,69.3301,69.3611,12300.0
2014-02-03 12:50:00,89.48,89.52,89.44,89.51,16900.0,69.3533,69.3843,69.3223,69.3766,16900.0
2014-02-03 12:55:00,89.52,89.52,89.38,89.38,47600.0,69.3843,69.3843,69.2758,69.2758,47600.0
2014-02-03 13:00:00,89.39,89.43,89.29,89.29,20000.0,69.2836,69.3146,69.2061,69.2061,20000.0
2014-02-03 13:05:00,89.29,89.32,89.23,89.29,13900.0,69.2061,69.2293,69.1596,69.2061,13900.0
2014-02-03 13:10:00,89.29,89.35,89.26,89.3,12000.0,69.2061,69.2526,69.1828,69.2138,12000.0
2014-02-03 13:15:00,89.28,89.34,89.2,89.21,24500.0,69.1983,69.2448,69.1363,69.1441,24500.0
2014-02-03 13:20:00,89.2,89.25,89.17,89.17,23100.0,69.1363,69.1751,69.1131,69.1131,23100.0
2014-02-03 13:25:00,89.16,89.16,89.05,89.1,30300.0,69.1053,69.1053,69.02,69.0588,30300.0
2014-02-03 13:30:00,89.07,89.18,89.07,89.15,8800.0,69.0355,69.1208,69.0355,69.0976,8800.0
2014-02-03 13:35:00,89.13,89.13,89.02,89.04,5400.0,69.0821,69.0821,68.9968,69.0123,5400.0
2014-02-03 13:40:00,89.03,89.14,89.0,89.09,34400.0,69.0045,69.0898,68.9813,69.0511,34400.0
2014-02-03 13:45:00,89.07,89.07,88.92,89.01,21000.0,69.0355,69.0355,68.9193,68.989,21000.0
2014-02-03 13:50:00,88.96,89.02,88.93,89.0,12200.0,68.9503,68.9968,68.927,68.9813,12200.0
2014-02-03 13:55:00,89.04,89.1,89.0,89.02,6500.0,69.0123,69.0588,68.9813,68.9968,6500.0
2014-02-03 14:00:00,88.99,89.05,88.96,89.05,13900.0,68.9735,69.02,68.9503,69.02,13900.0
2014-02-03 14:05:00,89.03,89.1,89.01,89.05,8400.0,69.0045,69.0588,68.989,69.02,8400.0
2014-02-03 14:10:00,89.04,89.12,89.04,89.12,10900.0,69.0123,69.0743,69.0123,69.0743,10900.0
2014-02-03 14:15:00,89.12,89.18,89.08,89.16,59400.0,69.0743,69.1208,69.0433,69.1053,59400.0
2014-02-03 14:20:00,89.15,89.16,89.06,89.07,39500.0,69.0976,69.1053,69.0278,69.0355,39500.0
2014-02-03 14:25:00,89.08,89.11,89.04,89.1,23200.0,69.0433,69.0666,69.0123,69.0588,23200.0
2014-02-03 14:30:00,89.07,89.1,88.97,88.97,47300.0,69.0355,69.0588,68.958,68.958,47300.0
2014-02-03 14:35:00,88.99,89.01,88.89,88.94,22900.0,68.9735,68.989,68.896,68.9348,22900.0
2014-02-03 14:40:00,88.95,88.99,88.86,88.91,43900.0,68.9425,68.9735,68.8728,68.9115,43900.0
2014-02-03 14:45:00,88.9,88.96,88.86,88.92,18000.0,68.9038,68.9503,68.8728,68.9193,18000.0
2014-02-03 14:50:00,88.92,88.92,88.78,88.79,39400.0,68.9193,68.9193,68.8108,68.8185,39400.0
2014-02-03 14:55:00,88.8,88.84,88.76,88.77,27100.0,68.8263,68.8573,68.7953,68.803,27100.0
2014-02-03 15:00:00,88.74,88.82,88.74,88.8,11000.0,68.7798,68.8418,68.7798,68.8263,11000.0
2014-02-03 15:05:00,88.79,88.84,88.78,88.83,27400.0,68.8185,68.8573,68.8108,68.8495,27400.0
2014-02-03 15:10:00,88.83,88.89,88.73,88.89,56800.0,68.8495,68.896,68.772,68.896,56800.0
2014-02-03 15:15:00,88.89,88.91,88.83,88.85,31700.0,68.896,68.9115,68.8495,68.865,31700.0
2014-02-03 15:20:00,88.85,88.86,88.77,88.79,41600.0,68.865,68.8728,68.803,68.8185,41600.0
2014-02-03 15:25:00,88.8,88.9,88.77,88.9,37200.0,68.8263,68.9038,68.803,68.9038,37200.0
2014-02-03 15:30:00,88.9,88.92,88.85,88.87,21500.0,68.9038,68.9193,68.865,68.8805,21500.0
2014-02-03 15:35:00,88.87,88.92,88.87,88.9,93400.0,68.8805,68.9193,68.8805,68.9038,93400.0
2014-02-03 15:40:00,88.92,88.93,88.83,88.84,51700.0,68.9193,68.927,68.8495,68.8573,51700.0
2014-02-03 15:45:00,88.84,88.84,88.64,88.66,90200.0,68.8573,68.8573,68.7023,68.7178,90200.0
2014-02-03 15:50:00,88.66,88.77,88.64,88.76,44600.0,68.7178,68.803,68.7023,68.7953,44600.0
2014-02-03 15:55:00,88.76,88.83,88.71,88.79,85800.0,68.7953,68.8495,68.7565,68.8185,85800.0
2014-02-04 09:30:00,89.28,89.29,89.13,89.21,43400.0,69.1983,69.2061,69.0821,69.1441,43400.0
2014-02-04 09:35:00,89.22,89.22,89.08,89.09,71300.0,69.1518,69.1518,69.0433,69.0511,71300.0
2014-02-04 09:40:00,89.07,89.11,88.84,88.86,143600.0,69.0355,69.0666,68.8573,68.8728,143600.0
2014-02-04 09:45:00,88.87,89.0,88.86,88.98,46800.0,68.8805,68.9813,68.8728,68.9658,46800.0
2014-02-04 09:50:00,88.99,89.16,88.95,89.15,96600.0,68.9735,69.1053,68.9425,69.0976,96600.0
2014-02-04 09:55:00,89.17,89.32,89.16,89.23,72500.0,69.1131,69.2293,69.1053,69.1596,72500.0
2014-02-04 10:00:00,89.27,89.28,89.14,89.14,27200.0,69.1906,69.1983,69.0898,69.0898,27200.0
2014-02-04 10:05:00,89.14,89.26,89.13,89.15,27100.0,69.0898,69.1828,69.0821,69.0976,27100.0
2014-02-04 10:10:00,89.16,89.23,89.11,89.17,27100.0,69.1053,69.1596,69.0666,69.1131,27100.0
2014-02-04 10:15:00,89.18,89.26,89.1,89.15,40800.0,69.1208,69.1828,69.0588,69.0976,40800.0
2014-02-04 10:20:00,89.15,89.18,89.01,89.08,104600.0,69.0976,69.1208,68.989,69.0433,104600.0
2014-02-04 10:25:00,89.08,89.13,89.04,89.1,24900.0,69.0433,69.0821,69.0123,69.0588,24900.0
2014-02-04 10:30:00,89.13,89.26,89.13,89.26,29000.0,69.0821,69.1828,69.0821,69.1828,29000.0
2014-02-04 10:35:00,89.26,89.28,89.17,89.21,129800.0,69.1828,69.1983,69.1131,69.1441,129800.0
2014-02-04 10:40:00,89.23,89.23,89.12,89.13,15500.0,69.1596,69.1596,69.0743,69.0821,15500.0
2014-02-04 10:45:00,89.14,89.16,89.03,89.08,20500.0,69.0898,69.1053,69.0045,69.0433,20500.0
2014-02-04 10:50:00,89.08,89.08,88.98,89.02,28500.0,69.0433,69.0433,68.9658,68.9968,28500.0
2014-02-04 10:55:00,89.04,89.1,89.01,89.05,25900.0,69.0123,69.0588,68.989,69.02,25900.0
2014-02-04 11:00:00,89.04,89.29,88.99,89.21,1241800.0,69.0123,69.2061,68.9735,69.1441,1241800.0
2014-02-04 11:05:00,89.2,89.28,89.17,89.24,59700.0,69.1363,69.1983,69.1131,69.1673,59700.0
2014-02-04 11:10:00,89.26,89.26,89.16,89.23,77800.0,69.1828,69.1828,69.1053,69.1596,77800.0
2014-02-04 11:15:00,89.23,89.23,89.13,89.13,36500.0,69.1596,69.1596,69.0821,69.0821,36500.0
2014-02-04 11:20:00,89.12,89.15,89.08,89.15,22400.0,69.0743,69.0976,69.0433,69.0976,22400.0
2014-02-04 11:25:00,89.15,89.19,89.09,89.14,24600.0,69.0976,69.1286,69.0511,69.0898,24600.0
2014-02-04 11:30:00,89.15,89.19,89.12,89.17,24100.0,69.0976,69.1286,69.0743,69.1131,24100.0
2014-02-04 11:35:00,89.2,89.27,89.2,89.26,22100.0,69.1363,69.1906,69.1363,69.1828,22100.0
2014-02-04 11:40:00,89.28,89.31,89.17,89.31,23200.0,69.1983,69.2216,69.1131,69.2216,23200.0
2014-02-04 11:45:00,89.31,89.35,89.27,89.33,14000.0,69.2216,69.2526,69.1906,69.2371,14000.0
2014-02-04 11:50:00,89.33,89.33,89.28,89.33,16200.0,69.2371,69.2371,69.1983,69.2371,16200.0
2014-02-04 11:55:00,89.33,89.45,89.32,89.45,21100.0,69.2371,69.3301,69.2293,69.3301,21100.0
2014-02-04 12:00:00,89.45,89.5,89.44,89.46,15300.0,69.3301,69.3688,69.3223,69.3378,15300.0
2014-02-04 12:05:00,89.47,89.48,89.36,89.36,45600.0,69.3456,69.3533,69.2603,69.2603,45600.0
2014-02-04 12:10:00,89.36,89.41,89.36,89.39,7900.0,69.2603,69.2991,69.2603,69.2836,7900.0
2014-02-04 12:15:00,89.4,89.43,89.36,89.38,15600.0,69.2913,69.3146,69.2603,69.2758,15600.0
2014-02-04 12:20:00,89.38,89.44,89.38,89.43,6800.0,69.2758,69.3223,69.2758,69.3146,6800.0
2014-02-04 12:25:00,89.44,89.48,89.42,89.42,19000.0,69.3223,69.3533,69.3068,69.3068,19000.0
2014-02-04 12:30:00,89.42,89.48,89.41,89.48,5200.0,69.3068,69.3533,69.2991,69.3533,5200.0
2014-02-04 12:35:00,89.48,89.48,89.43,89.45,6000.0,69.3533,69.3533,69.3146,69.3301,6000.0
2014-02-04 12:40:00,89.44,89.5,89.42,89.49,11100.0,69.3223,69.3688,69.3068,69.3611,11100.0
2014-02-04 12:45:00,89.49,89.51,89.45,89.48,10300.0,69.3611,69.3766,69.3301,69.3533,10300.0
2014-02-04 12:50:00,89.48,89.49,89.43,89.44,6200.0,69.3533,69.3611,69.3146,69.3223,6200.0
2014-02-04 12:55:00,89.43,89.49,89.43,89.46,7400.0,69.3146,69.3611,69.3146,69.3378,7400.0
2014-02-04 13:00:00,89.47,89.53,89.45,89.5,91400.0,69.3456,69.3921,69.3301,69.3688,91400.0
2014-02-04 13:05:00,89.49,89.56,89.49,89.5,29900.0,69.3611,69.4153,69.3611,69.3688,29900.0
2014-02-04 13:10:00,89.49,89.49,89.32,89.33,36700.0,69.3611,69.3611,69.2293,69.2371,36700.0
2014-02-04 13:15:00,89.34,89.39,89.32,89.37,48900.0,69.2448,69.2836,69.2293,69.2681,48900.0
2014-02-04 13:20:00,89.36,89.38,89.32,89.37,10200.0,69.2603,69.2758,69.2293,69.2681,10200.0
2014-02-04 13:25:00,89.34,89.38,89.32,89.37,25100.0,69.2448,69.2758,69.2293,69.2681,25100.0
2014-02-04 13:30:00,89.39,89.43,89.39,89.43,16700.0,69.2836,69.3146,69.2836,69.3146,16700.0
2014-02-04 13:35:00,89.42,89.42,89.29,89.37,79800.0,69.3068,69.3068,69.2061,69.2681,79800.0
2014-02-04 13:40:00,89.36,89.4,89.35,89.38,8400.0,69.2603,69.2913,69.2526,69.2758,8400.0
2014-02-04 13:45:00,89.36,89.36,89.31,89.31,6900.0,69.2603,69.2603,69.2216,69.2216,6900.0
2014-02-04 13:50:00,89.31,89.35,89.17,89.23,16600.0,69.2216,69.2526,69.1131,69.1596,16600.0
2014-02-04 13:55:00,89.25,89.26,89.1,89.14,20900.0,69.1751,69.1828,69.0588,69.0898,20900.0
2014-02-04 14:00:00,89.14,89.17,89.07,89.15,27100.0,69.0898,69.1131,69.0355,69.0976,27100.0
2014-02-04 14:05:00,89.16,89.18,89.13,89.18,7200.0,69.1053,69.1208,69.0821,69.1208,7200.0
2014-02-04 14:10:00,89.16,89.24,89.14,89.23,6400.0,69.1053,69.1673,69.0898,69.1596,6400.0
2014-02-04 14:15:00,89.22,89.23,89.18,89.18,7800.0,69.1518,69.1596,69.1208,69.1208,7800.0
2014-02-04 14:20:00,89.19,89.3,89.15,89.26,7700.0,69.1286,69.2138,69.0976,69.1828,7700.0
2014-02-04 14:25:00,89.25,89.29,89.25,89.26,4400.0,69.1751,69.2061,69.1751,69.1828,4400.0
2014-02-04 14:30:00,89.26,89.31,89.23,89.29,18900.0,69.1828,69.2216,69.1596,69.2061,18900.0
2014-02-04 14:35:00,89.28,89.31,89.26,89.27,8400.0,69.1983,69.2216,69.1828,69.1906,8400.0
2014-02-04 14:40:00,89.28,89.41,89.28,89.35,37200.0,69.1983,69.2991,69.1983,69.2526,37200.0
2014-02-04 14:45:00,89.38,89.42,89.33,89.35,50100.0,69.2758,69.3068,69.2371,69.2526,50100.0
2014-02-04 14:50:00,89.35,89.38,89.32,89.38,7200.0,69.2526,69.2758,69.2293,69.2758,7200.0
2014-02-04 14:55:00,89.38,89.39,89.33,89.37,28600.0,69.2758,69.2836,69.2371,69.2681,28600.0
2014-02-04 15:00:00,89.37,89.42,89.37,89.38,14300.0,69.2681,69.3068,69.2681,69.2758,14300.0
2014-02-04 15:05:00,89.38,89.44,89.36,89.43,37300.0,69.2758,69.3223,69.2603,69.3146,37300.0
2014-02-04 15:10:00,89.43,89.43,89.37,89.41,18800.0,69.3146,69.3146,69.2681,69.2991,18800.0
2014-02-04 15:15:00,89.4,89.4,89.32,89.36,33200.0,69.2913,69.2913,69.2293,69.2603,33200.0
2014-02-04 15:20:00,89.39,89.41,89.3,89.3,18700.0,69.2836,69.2991,69.2138,69.2138,18700.0
2014-02-04 15:25:00,89.3,89.32,89.07,89.11,46200.0,69.2138,69.2293,69.0355,69.0666,46200.0
2014-02-04 15:30:00,89.1,89.26,89.05,89.23,55300.0,69.0588,69.1828,69.02,69.1596,55300.0
2014-02-04 15:35:00,89.21,89.34,89.21,89.31,42900.0,69.1441,69.2448,69.1441,69.2216,42900.0
2014-02-04 15:40:00,89.32,89.4,89.3,89.36,19100.0,69.2293,69.2913,69.2138,69.2603,19100.0
2014-02-04 15:45:00,89.38,89.43,89.35,89.35,54100.0,69.2758,69.3146,69.2526,69.2526,54100.0
2014-02-04 15:50:00,89.36,89.46,89.31,89.45,114600.0,69.2603,69.3378,69.2216,69.3301,114600.0
2014-02-04 15:55:00,89.45,89.48,89.33,89.37,248200.0,69.3301,69.3533,69.2371,69.2681,248200.0
2014-02-05 09:30:00,89.19,89.32,89.05,89.14,24500.0,69.1286,69.2293,69.02,69.0898,24500.0
2014-02-05 09:35:00,89.19,89.31,89.19,89.22,79000.0,69.1286,69.2216,69.1286,69.1518,79000.0
2014-02-05 09:40:00,89.22,89.29,89.12,89.17,21100.0,69.1518,69.2061,69.0743,69.1131,21100.0
2014-02-05 09:45:00,89.15,89.16,89.0,89.02,25000.0,69.0976,69.1053,68.9813,68.9968,25000.0
2014-02-05 09:50:00,89.03,89.12,89.02,89.1,60600.0,69.0045,69.0743,68.9968,69.0588,60600.0
2014-02-05 09:55:00,89.09,89.09,88.93,89.01,36900.0,69.0511,69.0511,68.927,68.989,36900.0
2014-02-05 10:00:00,89.01,89.39,89.01,89.3,116600.0,68.989,69.2836,68.989,69.2138,116600.0
2014-02-05 10:05:00,89.29,89.29,89.04,89.04,33000.0,69.2061,69.2061,69.0123,69.0123,33000.0
2014-02-05 10:10:00,89.04,89.13,88.86,88.95,195200.0,69.0123,69.0821,68.8728,68.9425,195200.0
2014-02-05 10:15:00,88.95,88.99,88.82,88.91,97500.0,68.9425,68.9735,68.8418,68.9115,97500.0
2014-02-05 10:20:00,88.93,88.94,88.65,88.66,51300.0,68.927,68.9348,68.71,68.7178,51300.0
2014-02-05 10:25:00,88.66,88.83,88.66,88.77,80200.0,68.7178,68.8495,68.7178,68.803,80200.0
2014-02-05 10:30:00,88.79,89.03,88.72,89.0,41900.0,68.8185,69.0045,68.7643,68.9813,41900.0
2014-02-05 10:35:00,89.0,89.04,88.95,88.95,43800.0,68.9813,69.0123,68.9425,68.9425,43800.0
2014-02-05 10:40:00,88.96,89.05,88.91,88.94,35500.0,68.9503,69.02,68.9115,68.9348,35500.0
2014-02-05 10:45:00,88.96,88.99,88.81,88.89,35100.0,68.9503,68.9735,68.834,68.896,35100.0
2014-02-05 10:50:00,88.88,88.96,88.85,88.9,115000.0,68.8883,68.9503,68.865,68.9038,115000.0
2014-02-05 10:55:00,88.89,89.0,88.89,88.94,62000.0,68.896,68.9813,68.896,68.9348,62000.0
2014-02-05 11:00:00,88.93,88.94,88.85,88.86,68400.0,68.927,68.9348,68.865,68.8728,68400.0
2014-02-05 11:05:00,88.85,88.86,88.76,88.78,56900.0,68.865,68.8728,68.7953,68.8108,56900.0
2014-02-05 11:10:00,88.78,88.92,88.78,88.9,44500.0,68.8108,68.9193,68.8108,68.9038,44500.0
2014-02-05 11:15:00,88.89,88.97,88.88,88.88,42700.0,68.896,68.958,68.8883,68.8883,42700.0
2014-02-05 11:20:00,88.88,88.96,88.88,88.92,40000.0,68.8883,68.9503,68.8883,68.9193,40000.0
2014-02-05 11:25:00,88.92,89.13,88.91,89.13,30600.0,68.9193,69.0821,68.9115,69.0821,30600.0
2014-02-05 11:30:00,89.13,89.15,89.07,89.11,14300.0,69.0821,69.0976,69.0355,69.0666,14300.0
2014-02-05 11:35:00,89.11,89.16,89.09,89.1,22300.0,69.0666,69.1053,69.0511,69.0588,22300.0
2014-02-05 11:40:00,89.11,89.14,89.08,89.13,20100.0,69.0666,69.0898,69.0433,69.0821,20100.0
2014-02-05 11:45:00,89.14,89.28,89.14,89.24,50300.0,69.0898,69.1983,69.0898,69.1673,50300.0
2014-02-05 11:50:00,89.23,89.31,89.23,89.26,45900.0,69.1596,69.2216,69.1596,69.1828,45900.0
2014-02-05 11:55:00,89.26,89.33,89.21,89.27,60400.0,69.1828,69.2371,69.1441,69.1906,60400.0
2014-02-05 12:00:00,89.28,89.32,89.28,89.29,16700.0,69.1983,69.2293,69.1983,69.2061,16700.0
2014-02-05 12:05:00,89.29,89.31,89.27,89.27,29100.0,69.2061,69.2216,69.1906,69.1906,29100.0
2014-02-05 12:10:00,89.26,89.26,89.19,89.21,9400.0,69.1828,69.1828,69.1286,69.1441,9400.0
2014-02-05 12:15:00,89.21,89.25,89.14,89.25,22900.0,69.1441,69.1751,69.0898,69.1751,22900.0
2014-02-05 12:20:00,89.25,89.35,89.25,89.28,34500.0,69.1751,69.2526,69.1751,69.1983,34500.0
2014-02-05 12:25:00,89.29,89.31,89.19,89.19,15700.0,69.2061,69.2216,69.1286,69.1286,15700.0
2014-02-05 12:30:00,89.19,89.26,89.19,89.23,8400.0,69.1286,69.1828,69.1286,69.1596,8400.0
2014-02-05 12:35:00,89.23,89.26,89.17,89.17,57900.0,69.1596,69.1828,69.1131,69.1131,57900.0
2014-02-05 12:40:00,89.17,89.24,89.17,89.23,12000.0,69.1131,69.1673,69.1131,69.1596,12000.0
2014-02-05 12:45:00,89.22,89.22,89.17,89.19,15900.0,69.1518,69.1518,69.1131,69.1286,15900.0
2014-02-05 12:50:00,89.2,89.23,89.19,89.22,8800.0,69.1363,69.1596,69.1286,69.1518,8800.0
2014-02-05 12:55:00,89.21,89.27,89.21,89.26,19600.0,69.1441,69.1906,69.1441,69.1828,19600.0
2014-02-05 13:00:00,89.25,89.37,89.25,89.37,13000.0,69.1751,69.2681,69.1751,69.2681,13000.0
2014-02-05 13:05:00,89.37,89.47,89.34,89.47,64100.0,69.2681,69.3456,69.2448,69.3456,64100.0
2014-02-05 13:10:00,89.48,89.48,89.4,89.44,30600.0,69.3533,69.3533,69.2913,69.3223,30600.0
2014-02-05 13:15:00,89.44,89.45,89.43,89.45,12100.0,69.3223,69.3301,69.3146,69.3301,12100.0
2014-02-05 13:20:00,89.46,89.46,89.39,89.39,9600.0,69.3378,69.3378,69.2836,69.2836,9600.0
2014-02-05 13:25:00,89.4,89.4,89.31,89.35,20100.0,69.2913,69.2913,69.2216,69.2526,20100.0
2014-02-05 13:30:00,89.37,89.38,89.34,89.38,20100.0,69.2681,69.2758,69.2448,69.2758,20100.0
2014-02-05 13:35:00,89.38,89.39,89.35,89.37,144800.0,69.2758,69.2836,69.2526,69.2681,144800.0
2014-02-05 13:40:00,89.37,89.43,89.35,89.35,19500.0,69.2681,69.3146,69.2526,69.2526,19500.0
2014-02-05 13:45:00,89.34,89.37,89.32,89.36,51800.0,69.2448,69.2681,69.2293,69.2603,51800.0
2014-02-05 13:50:00,89.36,89.41,89.36,89.4,38300.0,69.2603,69.2991,69.2603,69.2913,38300.0
2014-02-05 13:55:00,89.4,89.45,89.39,89.39,91500.0,69.2913,69.3301,69.2836,69.2836,91500.0
2014-02-05 14:00:00,89.39,89.46,89.39,89.41,70200.0,69.2836,69.3378,69.2836,69.2991,70200.0
2014-02-05 14:05:00,89.39,89.39,89.32,89.35,10900.0,69.2836,69.2836,69.2293,69.2526,10900.0
2014-02-05 14:10:00,89.35,89.35,89.27,89.29,6300.0,69.2526,69.2526,69.1906,69.2061,6300.0
2014-02-05 14:15:00,89.29,89.31,89.26,89.26,5300.0,69.2061,69.2216,69.1828,69.1828,5300.0
2014-02-05 14:20:00,89.29,89.33,89.29,89.31,5700.0,69.2061,69.2371,69.2061,69.2216,5700.0
2014-02-05 14:25:00,89.31,89.34,89.28,89.34,10000.0,69.2216,69.2448,69.1983,69.2448,10000.0
2014-02-05 14:30:00,89.33,89.38,89.31,89.36,17000.0,69.2371,69.2758,69.2216,69.2603,17000.0
2014-02-05 14:35:00,89.34,89.34,89.17,89.2,849100.0,69.2448,69.2448,69.1131,69.1363,849100.0
2014-02-05 14:40:00,89.2,89.23,89.17,89.23,26500.0,69.1363,69.1596,69.1131,69.1596,26500.0
2014-02-05 14:45:00,89.23,89.24,89.2,89.22,35100.0,69.1596,69.1673,69.1363,69.1518,35100.0
2014-02-05 14:50:00,89.22,89.27,89.18,89.19,10900.0,69.1518,69.1906,69.1208,69.1286,10900.0
2014-02-05 14:55:00,89.19,89.2,89.13,89.15,30500.0,69.1286,69.1363,69.0821,69.0976,30500.0
2014-02-05 15:00:00,89.15,89.21,89.14,89.14,49500.0,69.0976,69.1441,69.0898,69.0898,49500.0
2014-02-05 15:05:00,89.12,89.23,89.12,89.23,30300.0,69.0743,69.1596,69.0743,69.1596,30300.0
2014-02-05 15:10:00,89.23,89.29,89.22,89.27,35300.0,69.1596,69.2061,69.1518,69.1906,35300.0
2014-02-05 15:15:00,89.27,89.29,89.21,89.28,28700.0,69.1906,69.2061,69.1441,69.1983,28700.0
2014-02-05 15:20:00,89.29,89.29,89.23,89.26,22900.0,69.2061,69.2061,69.1596,69.1828,22900.0
2014-02-05 15:25:00,89.26,89.34,89.25,89.33,35200.0,69.1828,69.2448,69.1751,69.2371,35200.0
2014-02-05 15:30:00,89.33,89.35,89.28,89.34,12800.0,69.2371,69.2526,69.1983,69.2448,12800.0
2014-02-05 15:35:00,89.34,89.34,89.26,89.3,13200.0,69.2448,69.2448,69.1828,69.2138,13200.0
2014-02-05 15:40:00,89.31,89.33,89.27,89.32,84300.0,69.2216,69.2371,69.1906,69.2293,84300.0
2014-02-05 15:45:00,89.33,89.42,89.33,89.38,35800.0,69.2371,69.3068,69.2371,69.2758,35800.0
2014-02-05 15:50:00,89.38,89.38,89.26,89.26,18800.0,69.2758,69.2758,69.1828,69.1828,18800.0
2014-02-05 15:55:00,89.28,89.32,89.24,89.26,71300.0,69.1983,69.2293,69.1673,69.1828,71300.0
2014-02-06 09:30:00,89.51,89.67,89.51,89.66,46900.0,69.3766,69.5006,69.3766,69.4928,46900.0
2014-02-06 09:35:00,89.71,89.76,89.67,89.73,33500.0,69.5316,69.5703,69.5006,69.5471,33500.0
2014-02-06 09:40:00,89.76,89.76,89.67,89.72,25600.0,69.5703,69.5703,69.5006,69.5393,25600.0
2014-02-06 09:45:00,89.68,89.78,89.68,89.77,9800.0,69.5083,69.5858,69.5083,69.5781,9800.0
2014-02-06 09:50:00,89.8,89.84,89.79,89.84,2000.0,69.6014,69.6324,69.5936,69.6324,2000.0
2014-02-06 09:55:00,89.87,89.89,89.83,89.87,5900.0,69.6556,69.6711,69.6246,69.6556,5900.0
2014-02-06 10:00:00,89.88,89.89,89.81,89.88,38400.0,69.6634,69.6711,69.6091,69.6634,38400.0
2014-02-06 10:05:00,89.88,89.94,89.86,89.91,427100.0,69.6634,69.7099,69.6479,69.6866,427100.0
2014-02-06 10:10:00,89.92,89.93,89.84,89.88,6500.0,69.6944,69.7021,69.6324,69.6634,6500.0
2014-02-06 10:15:00,89.89,89.93,89.86,89.92,19100.0,69.6711,69.7021,69.6479,69.6944,19100.0
2014-02-06 10:20:00,89.91,89.95,89.87,89.92,8800.0,69.6866,69.7176,69.6556,69.6944,8800.0
2014-02-06 10:25:00,89.93,89.95,89.88,89.94,10300.0,69.7021,69.7176,69.6634,69.7099,10300.0
2014-02-06 10:30:00,89.94,90.01,89.94,89.99,16000.0,69.7099,69.7641,69.7099,69.7486,16000.0
2014-02-06 10:35:00,89.99,90.06,89.97,90.03,15700.0,69.7486,69.8029,69.7331,69.7796,15700.0
2014-02-06 10:40:00,90.02,90.12,90.02,90.1,13100.0,69.7719,69.8494,69.7719,69.8339,13100.0
2014-02-06 10:45:00,90.11,90.18,90.11,90.15,22900.0,69.8416,69.8959,69.8416,69.8726,22900.0
2014-02-06 10:50:00,90.16,90.17,90.06,90.09,19900.0,69.8804,69.8881,69.8029,69.8261,19900.0
2014-02-06 10:55:00,90.11,90.12,90.03,90.08,18000.0,69.8416,69.8494,69.7796,69.8184,18000.0
2014-02-06 11:00:00,90.09,90.09,90.05,90.08,36300.0,69.8261,69.8261,69.7951,69.8184,36300.0
2014-02-06 11:05:00,90.11,90.17,90.11,90.14,14500.0,69.8416,69.8881,69.8416,69.8649,14500.0
2014-02-06 11:10:00,90.14,90.16,90.1,90.15,8800.0,69.8649,69.8804,69.8339,69.8726,8800.0
2014-02-06 11:15:00,90.15,90.15,90.06,90.08,16000.0,69.8726,69.8726,69.8029,69.8184,16000.0
2014-02-06 11:20:00,90.07,90.11,90.06,90.06,7800.0,69.8106,69.8416,69.8029,69.8029,7800.0
2014-02-06 11:25:00,90.08,90.11,90.06,90.07,7400.0,69.8184,69.8416,69.8029,69.8106,7400.0
2014-02-06 11:30:00,90.08,90.14,90.08,90.11,7500.0,69.8184,69.8649,69.8184,69.8416,7500.0
2014-02-06 11:35:00,90.12,90.16,90.1,90.1,8000.0,69.8494,69.8804,69.8339,69.8339,8000.0
2014-02-06 11:40:00,90.12,90.2,90.12,90.16,14900.0,69.8494,69.9114,69.8494,69.8804,14900.0
2014-02-06 11:45:00,90.17,90.22,90.15,90.22,7400.0,69.8881,69.9269,69.8726,69.9269,7400.0
2014-02-06 11:50:00,90.22,90.27,90.17,90.17,34200.0,69.9269,69.9656,69.8881,69.8881,34200.0
2014-02-06 11:55:00,90.16,90.16,90.11,90.14,3700.0,69.8804,69.8804,69.8416,69.8649,3700.0
2014-02-06 12:00:00,90.14,90.22,90.14,90.22,6300.0,69.8649,69.9269,69.8649,69.9269,6300.0
2014-02-06 12:05:00,90.21,90.24,90.2,90.24,2800.0,69.9191,69.9424,69.9114,69.9424,2800.0
2014-02-06 12:10:00,90.24,90.24,90.18,90.19,7200.0,69.9424,69.9424,69.8959,69.9036,7200.0
2014-02-06 12:15:00,90.19,90.24,90.19,90.23,4800.0,69.9036,69.9424,69.9036,69.9346,4800.0
2014-02-06 12:20:00,90.2,90.21,90.18,90.19,7100.0,69.9114,69.9191,69.8959,69.9036,7100.0
2014-02-06 12:25:00,90.19,90.22,90.17,90.22,24800.0,69.9036,69.9269,69.8881,69.9269,24800.0
2014-02-06 12:30:00,90.21,90.21,90.19,90.2,4000.0,69.9191,69.9191,69.9036,69.9114,4000.0
2014-02-06 12:35:00,90.19,90.2,90.17,90.19,9700.0,69.9036,69.9114,69.8881,69.9036,9700.0
2014-02-06 12:40:00,90.19,90.23,90.19,90.23,9500.0,69.9036,69.9346,69.9036,69.9346,9500.0
2014-02-06 12:45:00,90.24,90.27,90.17,90.17,18700.0,69.9424,69.9656,69.8881,69.8881,18700.0
2014-02-06 12:50:00,90.18,90.2,90.16,90.18,3500.0,69.8959,69.9114,69.8804,69.8959,3500.0
2014-02-06 12:55:00,90.19,90.21,90.16,90.17,12600.0,69.9036,69.9191,69.8804,69.8881,12600.0
2014-02-06 13:00:00,90.17,90.21,90.16,90.18,23100.0,69.8881,69.9191,69.8804,69.8959,23100.0
2014-02-06 13:05:00,90.18,90.19,90.17,90.18,5200.0,69.8959,69.9036,69.8881,69.8959,5200.0
2014-02-06 13:10:00,90.18,90.2,90.16,90.16,2000.0,69.8959,69.9114,69.8804,69.8804,2000.0
2014-02-06 13:15:00,90.17,90.17,90.08,90.08,12100.0,69.8881,69.8881,69.8184,69.8184,12100.0
2014-02-06 13:20:00,90.09,90.11,90.04,90.04,3900.0,69.8261,69.8416,69.7874,69.7874,3900.0
2014-02-06 13:25:00,90.03,90.08,90.02,90.05,20600.0,69.7796,69.8184,69.7719,69.7951,20600.0
2014-02-06 13:30:00,90.06,90.12,90.06,90.12,9400.0,69.8029,69.8494,69.8029,69.8494,9400.0
2014-02-06 13:35:00,90.1,90.11,90.08,90.1,11200.0,69.8339,69.8416,69.8184,69.8339,11200.0
2014-02-06 13:40:00,90.1,90.1,90.07,90.08,5800.0,69.8339,69.8339,69.8106,69.8184,5800.0
2014-02-06 13:45:00,90.09,90.15,90.09,90.13,11000.0,69.8261,69.8726,69.8261,69.8571,11000.0
2014-02-06 13:50:00,90.13,90.14,90.1,90.11,5800.0,69.8571,69.8649,69.8339,69.8416,5800.0
2014-02-06 13:55:00,90.12,90.12,90.08,90.09,7100.0,69.8494,69.8494,69.8184,69.8261,7100.0
2014-02-06 14:00:00,90.09,90.16,90.09,90.15,11900.0,69.8261,69.8804,69.8261,69.8726,11900.0
2014-02-06 14:05:00,90.17,90.17,90.13,90.15,3000.0,69.8881,69.8881,69.8571,69.8726,3000.0
2014-02-06 14:10:00,90.17,90.22,90.17,90.21,6600.0,69.8881,69.9269,69.8881,69.9191,6600.0
2014-02-06 14:15:00,90.21,90.31,90.2,90.28,34900.0,69.9191,69.9966,69.9114,69.9734,34900.0
2014-02-06 14:20:00,90.28,90.36,90.27,90.36,44800.0,69.9734,70.0354,69.9656,70.0354,44800.0
2014-02-06 14:25:00,90.37,90.37,90.31,90.33,7600.0,70.0431,70.0431,69.9966,70.0121,7600.0
2014-02-06 14:30:00,90.34,90.37,90.32,90.33,4000.0,70.0199,70.0431,70.0044,70.0121,4000.0
2014-02-06 14:35:00,90.31,90.33,90.28,90.33,24400.0,69.9966,70.0121,69.9734,70.0121,24400.0
2014-02-06 14:40:00,90.34,90.35,90.31,90.31,14900.0,70.0199,70.0276,69.9966,69.9966,14900.0
2014-02-06 14:45:00,90.3,90.31,90.24,90.27,14100.0,69.9889,69.9966,69.9424,69.9656,14100.0
2014-02-06 14:50:00,90.26,90.31,90.26,90.3,48800.0,69.9579,69.9966,69.9579,69.9889,48800.0
2014-02-06 14:55:00,90.3,90.34,90.26,90.33,16200.0,69.9889,70.0199,69.9579,70.0121,16200.0
2014-02-06 15:00:00,90.33,90.35,90.3,90.34,18900.0,70.0121,70.0276,69.9889,70.0199,18900.0
2014-02-06 15:05:00,90.35,90.39,90.33,90.38,18400.0,70.0276,70.0586,70.0121,70.0509,18400.0
2014-02-06 15:10:00,90.38,90.38,90.31,90.32,18700.0,70.0509,70.0509,69.9966,70.0044,18700.0
2014-02-06 15:15:00,90.33,90.36,90.32,90.35,6300.0,70.0121,70.0354,70.0044,70.0276,6300.0
2014-02-06 15:20:00,90.35,90.37,90.31,90.31,8800.0,70.0276,70.0431,69.9966,69.9966,8800.0
2014-02-06 15:25:00,90.31,90.34,90.3,90.34,13800.0,69.9966,70.0199,69.9889,70.0199,13800.0
2014-02-06 15:30:00,90.35,90.36,90.31,90.32,31200.0,70.0276,70.0354,69.9966,70.0044,31200.0
2014-02-06 15:35:00,90.31,90.37,90.29,90.37,39000.0,69.9966,70.0431,69.9811,70.0431,39000.0
2014-02-06 15:40:00,90.36,90.4,90.36,90.39,32900.0,70.0354,70.0664,70.0354,70.0586,32900.0
2014-02-06 15:45:00,90.39,90.42,90.3,90.3,80400.0,70.0586,70.0819,69.9889,69.9889,80400.0
2014-02-06 15:50:00,90.31,90.34,90.28,90.33,88100.0,69.9966,70.0199,69.9734,70.0121,88100.0
2014-02-06 15:55:00,90.32,90.45,90.32,90.42,95700.0,70.0044,70.1051,70.0044,70.0819,95700.0
2014-02-07 09:30:00,90.91,90.91,90.74,90.87,20700.0,70.4617,70.4617,70.3299,70.4307,20700.0
2014-02-07 09:35:00,90.92,90.98,90.88,90.98,115400.0,70.4694,70.5159,70.4384,70.5159,115400.0
2014-02-07 09:40:00,90.98,91.14,90.94,91.02,45000.0,70.5159,70.6399,70.4849,70.5469,45000.0
2014-02-07 09:45:00,91.03,91.07,90.97,90.97,30900.0,70.5547,70.5857,70.5082,70.5082,30900.0
2014-02-07 09:50:00,90.98,90.98,90.81,90.82,32200.0,70.5159,70.5159,70.3842,70.3919,32200.0
2014-02-07 09:55:00,90.86,90.92,90.84,90.84,32800.0,70.4229,70.4694,70.4074,70.4074,32800.0
2014-02-07 10:00:00,90.91,91.02,90.91,90.94,33100.0,70.4617,70.5469,70.4617,70.4849,33100.0
2014-02-07 10:05:00,90.91,90.96,90.83,90.89,20700.0,70.4617,70.5004,70.3997,70.4462,20700.0
2014-02-07 10:10:00,90.9,90.9,90.67,90.67,19600.0,70.4539,70.4539,70.2757,70.2757,19600.0
2014-02-07 10:15:00,90.68,90.68,90.61,90.65,18100.0,70.2834,70.2834,70.2292,70.2602,18100.0
2014-02-07 10:20:00,90.62,90.74,90.62,90.62,16600.0,70.2369,70.3299,70.2369,70.2369,16600.0
2014-02-07 10:25:00,90.62,90.65,90.51,90.55,10600.0,70.2369,70.2602,70.1517,70.1827,10600.0
2014-02-07 10:30:00,90.55,90.64,90.55,90.58,9600.0,70.1827,70.2524,70.1827,70.2059,9600.0
2014-02-07 10:35:00,90.6,90.67,90.6,90.67,10300.0,70.2214,70.2757,70.2214,70.2757,10300.0
2014-02-07 10:40:00,90.69,90.69,90.56,90.56,13400.0,70.2912,70.2912,70.1904,70.1904,13400.0
2014-02-07 10:45:00,90.55,90.65,90.53,90.65,17500.0,70.1827,70.2602,70.1672,70.2602,17500.0
2014-02-07 10:50:00,90.66,90.71,90.62,90.7,17500.0,70.2679,70.3067,70.2369,70.2989,17500.0
2014-02-07 10:55:00,90.7,90.79,90.7,90.76,13400.0,70.2989,70.3687,70.2989,70.3454,13400.0
2014-02-07 11:00:00,90.73,90.75,90.69,90.69,8000.0,70.3222,70.3377,70.2912,70.2912,8000.0
2014-02-07 11:05:00,90.68,90.76,90.68,90.68,9800.0,70.2834,70.3454,70.2834,70.2834,9800.0
2014-02-07 11:10:00,90.69,90.79,90.69,90.79,4500.0,70.2912,70.3687,70.2912,70.3687,4500.0
2014-02-07 11:15:00,90.81,90.83,90.74,90.76,13300.0,70.3842,70.3997,70.3299,70.3454,13300.0
2014-02-07 11:20:00,90.76,90.82,90.76,90.76,10900.0,70.3454,70.3919,70.3454,70.3454,10900.0
2014-02-07 11:25:00,90.78,90.83,90.78,90.79,47200.0,70.3609,70.3997,70.3609,70.3687,47200.0
2014-02-07 11:30:00,90.83,90.88,90.82,90.85,48100.0,70.3997,70.4384,70.3919,70.4152,48100.0
2014-02-07 11:35:00,90.84,90.86,90.82,90.84,12400.0,70.4074,70.4229,70.3919,70.4074,12400.0
2014-02-07 11:40:00,90.85,90.94,90.84,90.92,37500.0,70.4152,70.4849,70.4074,70.4694,37500.0
2014-02-07 11:45:00,90.92,91.01,90.92,91.01,13800.0,70.4694,70.5392,70.4694,70.5392,13800.0
2014-02-07 11:50:00,91.02,91.05,90.99,91.02,8400.0,70.5469,70.5702,70.5237,70.5469,8400.0
2014-02-07 11:55:00,91.03,91.03,90.99,91.01,2600.0,70.5547,70.5547,70.5237,70.5392,2600.0
2014-02-07 12:00:00,91.04,91.04,90.95,90.95,9100.0,70.5624,70.5624,70.4927,70.4927,9100.0
2014-02-07 12:05:00,90.97,90.98,90.94,90.94,5000.0,70.5082,70.5159,70.4849,70.4849,5000.0
2014-02-07 12:10:00,90.92,90.97,90.92,90.96,5800.0,70.4694,70.5082,70.4694,70.5004,5800.0
2014-02-07 12:15:00,90.97,90.99,90.97,90.98,2400.0,70.5082,70.5237,70.5082,70.5159,2400.0
2014-02-07 12:20:00,90.98,91.01,90.98,90.99,3500.0,70.5159,70.5392,70.5159,70.5237,3500.0
2014-02-07 12:25:00,91.0,91.0,90.96,90.97,4300.0,70.5314,70.5314,70.5004,70.5082,4300.0
2014-02-07 12:30:00,90.99,91.02,90.94,90.94,9000.0,70.5237,70.5469,70.4849,70.4849,9000.0
2014-02-07 12:35:00,90.97,90.97,90.93,90.93,2300.0,70.5082,70.5082,70.4772,70.4772,2300.0
2014-02-07 12:40:00,90.93,90.97,90.93,90.96,3800.0,70.4772,70.5082,70.4772,70.5004,3800.0
2014-02-07 12:45:00,90.98,90.98,90.94,90.94,1700.0,70.5159,70.5159,70.4849,70.4849,1700.0
2014-02-07 12:50:00,90.93,91.0,90.93,90.99,6700.0,70.4772,70.5314,70.4772,70.5237,6700.0
2014-02-07 12:55:00,90.99,91.0,90.98,90.99,8600.0,70.5237,70.5314,70.5159,70.5237,8600.0
2014-02-07 13:00:00,91.01,91.01,90.99,90.99,6100.0,70.5392,70.5392,70.5237,70.5237,6100.0
2014-02-07 13:05:00,91.0,91.01,90.97,90.97,40900.0,70.5314,70.5392,70.5082,70.5082,40900.0
2014-02-07 13:10:00,90.98,91.06,90.98,91.05,48600.0,70.5159,70.5779,70.5159,70.5702,48600.0
2014-02-07 13:15:00,91.05,91.07,91.04,91.05,17900.0,70.5702,70.5857,70.5624,70.5702,17900.0
2014-02-07 13:20:00,91.07,91.07,91.04,91.05,7900.0,70.5857,70.5857,70.5624,70.5702,7900.0
2014-02-07 13:25:00,91.06,91.06,91.05,91.06,30600.0,70.5779,70.5779,70.5702,70.5779,30600.0
2014-02-07 13:30:00,91.06,91.08,91.05,91.08,17600.0,70.5779,70.5934,70.5702,70.5934,17600.0
2014-02-07 13:35:00,91.08,91.1,91.08,91.1,14700.0,70.5934,70.6089,70.5934,70.6089,14700.0
2014-02-07 13:40:00,91.1,91.18,91.1,91.16,59400.0,70.6089,70.6709,70.6089,70.6554,59400.0
2014-02-07 13:45:00,91.16,91.2,91.16,91.19,14000.0,70.6554,70.6864,70.6554,70.6787,14000.0
2014-02-07 13:50:00,91.19,91.21,91.17,91.17,12500.0,70.6787,70.6942,70.6632,70.6632,12500.0
2014-02-07 13:55:00,91.16,91.26,91.13,91.24,48300.0,70.6554,70.733,70.6322,70.7175,48300.0
2014-02-07 14:00:00,91.24,91.27,91.23,91.25,18000.0,70.7175,70.7407,70.7097,70.7252,18000.0
2014-02-07 14:05:00,91.26,91.26,91.22,91.24,38600.0,70.733,70.733,70.702,70.7175,38600.0
2014-02-07 14:10:00,91.24,91.27,91.22,91.22,13100.0,70.7175,70.7407,70.702,70.702,13100.0
2014-02-07 14:15:00,91.21,91.22,91.18,91.22,12100.0,70.6942,70.702,70.6709,70.702,12100.0
2014-02-07 14:20:00,91.22,91.26,91.21,91.25,23400.0,70.702,70.733,70.6942,70.7252,23400.0
2014-02-07 14:25:00,91.27,91.27,91.23,91.24,7400.0,70.7407,70.7407,70.7097,70.7175,7400.0
2014-02-07 14:30:00,91.25,91.26,91.19,91.19,24400.0,70.7252,70.733,70.6787,70.6787,24400.0
2014-02-07 14:35:00,91.19,91.2,91.19,91.2,17900.0,70.6787,70.6864,70.6787,70.6864,17900.0
2014-02-07 14:40:00,91.2,91.27,91.2,91.26,17800.0,70.6864,70.7407,70.6864,70.733,17800.0
2014-02-07 14:45:00,91.25,91.29,91.24,91.25,28500.0,70.7252,70.7562,70.7175,70.7252,28500.0
2014-02-07 14:50:00,91.24,91.26,91.21,91.25,14300.0,70.7175,70.733,70.6942,70.7252,14300.0
2014-02-07 14:55:00,91.25,91.27,91.22,91.26,19400.0,70.7252,70.7407,70.702,70.733,19400.0
2014-02-07 15:00:00,91.28,91.38,91.28,91.37,8500.0,70.7485,70.826,70.7485,70.8182,8500.0
2014-02-07 15:05:00,91.36,91.36,91.33,91.33,7700.0,70.8105,70.8105,70.7872,70.7872,7700.0
2014-02-07 15:10:00,91.35,91.35,91.33,91.33,19200.0,70.8027,70.8027,70.7872,70.7872,19200.0
2014-02-07 15:15:00,91.32,91.36,91.31,91.32,12300.0,70.7795,70.8105,70.7717,70.7795,12300.0
2014-02-07 15:20:00,91.32,91.34,91.27,91.33,30900.0,70.7795,70.795,70.7407,70.7872,30900.0
2014-02-07 15:25:00,91.33,91.33,91.32,91.32,2200.0,70.7872,70.7872,70.7795,70.7795,2200.0
2014-02-07 15:30:00,91.35,91.39,91.35,91.39,25400.0,70.8027,70.8337,70.8027,70.8337,25400.0
2014-02-07 15:35:00,91.39,91.43,91.39,91.4,21800.0,70.8337,70.8647,70.8337,70.8415,21800.0
2014-02-07 15:40:00,91.39,91.42,91.37,91.41,17100.0,70.8337,70.857,70.8182,70.8492,17100.0
2014-02-07 15:45:00,91.43,91.5,91.41,91.41,38100.0,70.8647,70.919,70.8492,70.8492,38100.0
2014-02-07 15:50:00,91.41,91.42,91.33,91.4,45300.0,70.8492,70.857,70.7872,70.8415,45300.0
2014-02-07 15:55:00,91.4,91.44,91.39,91.4,61300.0,70.8415,70.8725,70.8337,70.8415,61300.0
2014-02-10 09:30:00,91.25,91.47,91.25,91.29,44100.0,70.7252,70.8957,70.7252,70.7562,44100.0
2014-02-10 09:35:00,91.29,91.3,91.15,91.27,19900.0,70.7562,70.764,70.6477,70.7407,19900.0
2014-02-10 09:40:00,91.26,91.31,91.17,91.31,9400.0,70.733,70.7717,70.6632,70.7717,9400.0
2014-02-10 09:45:00,91.3,91.37,91.3,91.32,21700.0,70.764,70.8182,70.764,70.7795,21700.0
2014-02-10 09:50:00,91.36,91.36,91.24,91.29,20900.0,70.8105,70.8105,70.7175,70.7562,20900.0
2014-02-10 09:55:00,91.25,91.36,91.25,91.31,39400.0,70.7252,70.8105,70.7252,70.7717,39400.0
2014-02-10 10:00:00,91.33,91.33,91.24,91.28,26100.0,70.7872,70.7872,70.7175,70.7485,26100.0
2014-02-10 10:05:00,91.29,91.32,91.25,91.27,18100.0,70.7562,70.7795,70.7252,70.7407,18100.0
2014-02-10 10:10:00,91.25,91.38,91.25,91.32,24100.0,70.7252,70.826,70.7252,70.7795,24100.0
2014-02-10 10:15:00,91.33,91.37,91.31,91.32,12400.0,70.7872,70.8182,70.7717,70.7795,12400.0
2014-02-10 10:20:00,91.33,91.36,91.31,91.31,8300.0,70.7872,70.8105,70.7717,70.7717,8300.0
2014-02-10 10:25:00,91.3,91.33,91.29,91.31,6900.0,70.764,70.7872,70.7562,70.7717,6900.0
2014-02-10 10:30:00,91.32,91.32,91.21,91.24,18100.0,70.7795,70.7795,70.6942,70.7175,18100.0
2014-02-10 10:35:00,91.25,91.26,91.21,91.23,14400.0,70.7252,70.733,70.6942,70.7097,14400.0
2014-02-10 10:40:00,91.23,91.24,91.18,91.19,6400.0,70.7097,70.7175,70.6709,70.6787,6400.0
2014-02-10 10:45:00,91.16,91.17,91.1,91.1,11500.0,70.6554,70.6632,70.6089,70.6089,11500.0
2014-02-10 10:50:00,91.1,91.17,91.1,91.14,6300.0,70.6089,70.6632,70.6089,70.6399,6300.0
2014-02-10 10:55:00,91.14,91.22,91.14,91.19,6000.0,70.6399,70.702,70.6399,70.6787,6000.0
2014-02-10 11:00:00,91.17,91.2,91.09,91.09,12300.0,70.6632,70.6864,70.6012,70.6012,12300.0
2014-02-10 11:05:00,91.11,91.15,91.11,91.14,3000.0,70.6167,70.6477,70.6167,70.6399,3000.0
2014-02-10 11:10:00,91.16,91.16,91.14,91.15,6400.0,70.6554,70.6554,70.6399,70.6477,6400.0
2014-02-10 11:15:00,91.15,91.18,91.13,91.18,3800.0,70.6477,70.6709,70.6322,70.6709,3800.0
2014-02-10 11:20:00,91.19,91.2,91.15,91.16,9000.0,70.6787,70.6864,70.6477,70.6554,9000.0
2014-02-10 11:25:00,91.19,91.22,91.18,91.2,7400.0,70.6787,70.702,70.6709,70.6864,7400.0
2014-02-10 11:30:00,91.22,91.25,91.2,91.22,17800.0,70.702,70.7252,70.6864,70.702,17800.0
2014-02-10 11:35:00,91.23,91.23,91.19,91.21,4600.0,70.7097,70.7097,70.6787,70.6942,4600.0
2014-02-10 11:40:00,91.21,91.26,91.21,91.25,4900.0,70.6942,70.733,70.6942,70.7252,4900.0
2014-02-10 11:45:00,91.26,91.27,91.24,91.27,4800.0,70.733,70.7407,70.7175,70.7407,4800.0
2014-02-10 11:50:00,91.27,91.3,91.24,91.24,19100.0,70.7407,70.764,70.7175,70.7175,19100.0
2014-02-10 11:55:00,91.26,91.26,91.21,91.25,4800.0,70.733,70.733,70.6942,70.7252,4800.0
2014-02-10 12:00:00,91.25,91.25,91.23,91.23,1800.0,70.7252,70.7252,70.7097,70.7097,1800.0
2014-02-10 12:05:00,91.23,91.24,91.18,91.21,5500.0,70.7097,70.7175,70.6709,70.6942,5500.0
2014-02-10 12:10:00,91.21,91.23,91.2,91.2,2500.0,70.6942,70.7097,70.6864,70.6864,2500.0
2014-02-10 12:15:00,91.21,91.24,91.21,91.23,2200.0,70.6942,70.7175,70.6942,70.7097,2200.0
2014-02-10 12:20:00,91.2,91.26,91.2,91.26,13900.0,70.6864,70.733,70.6864,70.733,13900.0
2014-02-10 12:25:00,91.25,91.25,91.19,91.19,24500.0,70.7252,70.7252,70.6787,70.6787,24500.0
2014-02-10 12:30:00,91.19,91.23,91.18,91.23,6600.0,70.6787,70.7097,70.6709,70.7097,6600.0
2014-02-10 12:35:00,91.24,91.25,91.2,91.2,4300.0,70.7175,70.7252,70.6864,70.6864,4300.0
2014-02-10 12:40:00,91.21,91.24,91.19,91.24,5000.0,70.6942,70.7175,70.6787,70.7175,5000.0
2014-02-10 12:45:00,91.22,91.24,91.2,91.24,5800.0,70.702,70.7175,70.6864,70.7175,5800.0
2014-02-10 12:50:00,91.23,91.25,91.23,91.23,3600.0,70.7097,70.7252,70.7097,70.7097,3600.0
2014-02-10 12:55:00,91.25,91.28,91.25,91.26,1300.0,70.7252,70.7485,70.7252,70.733,1300.0
2014-02-10 13:00:00,91.27,91.27,91.26,91.26,2000.0,70.7407,70.7407,70.733,70.733,2000.0
2014-02-10 13:05:00,91.26,91.29,91.26,91.27,2800.0,70.733,70.7562,70.733,70.7407,2800.0
2014-02-10 13:10:00,91.28,91.29,91.24,91.24,1200.0,70.7485,70.7562,70.7175,70.7175,1200.0
2014-02-10 13:15:00,91.23,91.29,91.22,91.27,8900.0,70.7097,70.7562,70.702,70.7407,8900.0
2014-02-10 13:20:00,91.27,91.29,91.26,91.29,16100.0,70.7407,70.7562,70.733,70.7562,16100.0
2014-02-10 13:25:00,91.3,91.31,91.3,91.3,600.0,70.764,70.7717,70.764,70.764,600.0
2014-02-10 13:30:00,91.29,91.3,91.28,91.28,50300.0,70.7562,70.764,70.7485,70.7485,50300.0
2014-02-10 13:35:00,91.29,91.34,91.29,91.33,8300.0,70.7562,70.795,70.7562,70.7872,8300.0
2014-02-10 13:40:00,91.34,91.34,91.32,91.34,3800.0,70.795,70.795,70.7795,70.795,3800.0
2014-02-10 13:45:00,91.34,91.35,91.34,91.34,1300.0,70.795,70.8027,70.795,70.795,1300.0
2014-02-10 13:50:00,91.34,91.34,91.29,91.32,5900.0,70.795,70.795,70.7562,70.7795,5900.0
2014-02-10 13:55:00,91.31,91.33,91.3,91.33,2400.0,70.7717,70.7872,70.764,70.7872,2400.0
2014-02-10 14:00:00,91.34,91.35,91.33,91.35,2400.0,70.795,70.8027,70.7872,70.8027,2400.0
2014-02-10 14:05:00,91.35,91.36,91.34,91.35,3700.0,70.8027,70.8105,70.795,70.8027,3700.0
2014-02-10 14:10:00,91.37,91.41,91.37,91.41,12100.0,70.8182,70.8492,70.8182,70.8492,12100.0
2014-02-10 14:15:00,91.4,91.42,91.39,91.41,6100.0,70.8415,70.857,70.8337,70.8492,6100.0
2014-02-10 14:20:00,91.42,91.44,91.4,91.43,5400.0,70.857,70.8725,70.8415,70.8647,5400.0
2014-02-10 14:25:00,91.44,91.44,91.41,91.41,38500.0,70.8725,70.8725,70.8492,70.8492,38500.0
2014-02-10 14:30:00,91.41,91.45,91.41,91.45,4300.0,70.8492,70.8802,70.8492,70.8802,4300.0
2014-02-10 14:35:00,91.45,91.5,91.44,91.48,31000.0,70.8802,70.919,70.8725,70.9035,31000.0
2014-02-10 14:40:00,91.48,91.49,91.46,91.46,16100.0,70.9035,70.9112,70.888,70.888,16100.0
2014-02-10 14:45:00,91.45,91.48,91.45,91.47,8300.0,70.8802,70.9035,70.8802,70.8957,8300.0
2014-02-10 14:50:00,91.47,91.48,91.45,91.48,8700.0,70.8957,70.9035,70.8802,70.9035,8700.0
2014-02-10 14:55:00,91.48,91.48,91.46,91.47,5100.0,70.9035,70.9035,70.888,70.8957,5100.0
2014-02-10 15:00:00,91.47,91.47,91.43,91.43,19700.0,70.8957,70.8957,70.8647,70.8647,19700.0
2014-02-10 15:05:00,91.44,91.45,91.43,91.44,8500.0,70.8725,70.8802,70.8647,70.8725,8500.0
2014-02-10 15:10:00,91.44,91.45,91.43,91.44,3400.0,70.8725,70.8802,70.8647,70.8725,3400.0
2014-02-10 15:15:00,91.42,91.43,91.42,91.42,17300.0,70.857,70.8647,70.857,70.857,17300.0
2014-02-10 15:20:00,91.43,91.43,91.38,91.4,11300.0,70.8647,70.8647,70.826,70.8415,11300.0
2014-02-10 15:25:00,91.4,91.4,91.37,91.39,14200.0,70.8415,70.8415,70.8182,70.8337,14200.0
2014-02-10 15:30:00,91.39,91.42,91.37,91.42,32800.0,70.8337,70.857,70.8182,70.857,32800.0
2014-02-10 15:35:00,91.42,91.46,91.42,91.45,12100.0,70.857,70.888,70.857,70.8802,12100.0
2014-02-10 15:40:00,91.44,91.48,91.44,91.45,15100.0,70.8725,70.9035,70.8725,70.8802,15100.0
2014-02-10 15:45:00,91.45,91.45,91.37,91.4,19000.0,70.8802,70.8802,70.8182,70.8415,19000.0
2014-02-10 15:50:00,91.41,91.45,91.4,91.43,22200.0,70.8492,70.8802,70.8415,70.8647,22200.0
2014-02-10 15:55:00,91.44,91.48,91.44,91.48,22700.0,70.8725,70.9035,70.8725,70.9035,22700.0
2014-02-11 09:30:00,91.66,91.71,91.45,91.63,21500.0,71.043,71.0817,70.8802,71.0197,21500.0
2014-02-11 09:35:00,91.69,91.7,91.65,91.68,6800.0,71.0662,71.074,71.0352,71.0585,6800.0
2014-02-11 09:40:00,91.69,91.73,91.62,91.73,9700.0,71.0662,71.0972,71.012,71.0972,9700.0
2014-02-11 09:45:00,91.75,91.84,91.75,91.79,10100.0,71.1127,71.1825,71.1127,71.1437,10100.0
2014-02-11 09:50:00,91.8,91.8,91.7,91.75,14700.0,71.1515,71.1515,71.074,71.1127,14700.0
2014-02-11 09:55:00,91.76,91.8,91.73,91.73,10500.0,71.1205,71.1515,71.0972,71.0972,10500.0
2014-02-11 10:00:00,91.8,91.8,91.69,91.72,7800.0,71.1515,71.1515,71.0662,71.0895,7800.0
2014-02-11 10:05:00,91.71,91.77,91.7,91.77,15000.0,71.0817,71.1282,71.074,71.1282,15000.0
2014-02-11 10:10:00,91.77,91.8,91.71,91.79,16600.0,71.1282,71.1515,71.0817,71.1437,16600.0
2014-02-11 10:15:00,91.8,91.83,91.77,91.83,7300.0,71.1515,71.1747,71.1282,71.1747,7300.0
2014-02-11 10:20:00,91.84,91.93,91.83,91.89,11100.0,71.1825,71.2523,71.1747,71.2212,11100.0
2014-02-11 10:25:00,91.92,91.95,91.87,91.91,12900.0,71.2445,71.2678,71.2057,71.2368,12900.0
2014-02-11 10:30:00,91.89,91.91,91.86,91.91,7100.0,71.2212,71.2368,71.198,71.2368,7100.0
2014-02-11 10:35:00,91.9,91.95,91.9,91.95,23800.0,71.229,71.2678,71.229,71.2678,23800.0
2014-02-11 10:40:00,91.93,91.96,91.92,91.93,10400.0,71.2523,71.2755,71.2445,71.2523,10400.0
2014-02-11 10:45:00,91.92,91.95,91.9,91.91,13500.0,71.2445,71.2678,71.229,71.2368,13500.0
2014-02-11 10:50:00,91.91,91.93,91.88,91.88,19500.0,71.2368,71.2523,71.2135,71.2135,19500.0
2014-02-11 10:55:00,91.87,91.91,91.83,91.91,15400.0,71.2057,71.2368,71.1747,71.2368,15400.0
2014-02-11 11:00:00,91.91,92.03,91.91,91.99,28400.0,71.2368,71.3298,71.2368,71.2988,28400.0
2014-02-11 11:05:00,91.98,91.98,91.9,91.95,13800.0,71.291,71.291,71.229,71.2678,13800.0
2014-02-11 11:10:00,91.95,91.96,91.93,91.96,8300.0,71.2678,71.2755,71.2523,71.2755,8300.0
2014-02-11 11:15:00,91.98,92.14,91.96,92.12,41900.0,71.291,71.415,71.2755,71.3995,41900.0
2014-02-11 11:20:00,92.11,92.16,92.11,92.15,46800.0,71.3918,71.4305,71.3918,71.4228,46800.0
2014-02-11 11:25:00,92.18,92.23,92.16,92.23,18100.0,71.446,71.4848,71.4305,71.4848,18100.0
2014-02-11 11:30:00,92.24,92.29,92.22,92.27,27800.0,71.4925,71.5313,71.477,71.5158,27800.0
2014-02-11 11:35:00,92.27,92.29,92.24,92.25,10800.0,71.5158,71.5313,71.4925,71.5003,10800.0
2014-02-11 11:40:00,92.28,92.3,92.26,92.29,5200.0,71.5235,71.539,71.508,71.5313,5200.0
2014-02-11 11:45:00,92.28,92.29,92.25,92.28,9800.0,71.5235,71.5313,71.5003,71.5235,9800.0
2014-02-11 11:50:00,92.29,92.32,92.27,92.3,8800.0,71.5313,71.5545,71.5158,71.539,8800.0
2014-02-11 11:55:00,92.29,92.32,92.28,92.32,2400.0,71.5313,71.5545,71.5235,71.5545,2400.0
2014-02-11 12:00:00,92.31,92.33,92.31,92.33,3500.0,71.5468,71.5623,71.5468,71.5623,3500.0
2014-02-11 12:05:00,92.3,92.31,92.26,92.26,1900.0,71.539,71.5468,71.508,71.508,1900.0
2014-02-11 12:10:00,92.24,92.25,92.22,92.25,3300.0,71.4925,71.5003,71.477,71.5003,3300.0
2014-02-11 12:15:00,92.25,92.28,92.24,92.28,4400.0,71.5003,71.5235,71.4925,71.5235,4400.0
2014-02-11 12:20:00,92.28,92.28,92.24,92.26,9700.0,71.5235,71.5235,71.4925,71.508,9700.0
2014-02-11 12:25:00,92.26,92.31,92.26,92.29,5200.0,71.508,71.5468,71.508,71.5313,5200.0
2014-02-11 12:30:00,92.32,92.34,92.32,92.34,1700.0,71.5545,71.57,71.5545,71.57,1700.0
2014-02-11 12:35:00,92.33,92.37,92.3,92.31,18700.0,71.5623,71.5933,71.539,71.5468,18700.0
2014-02-11 12:40:00,92.32,92.32,92.3,92.31,7800.0,71.5545,71.5545,71.539,71.5468,7800.0
2014-02-11 12:45:00,92.34,92.36,92.34,92.35,2000.0,71.57,71.5855,71.57,71.5778,2000.0
2014-02-11 12:50:00,92.37,92.37,92.32,92.32,1300.0,71.5933,71.5933,71.5545,71.5545,1300.0
2014-02-11 12:55:00,92.32,92.37,92.31,92.37,5600.0,71.5545,71.5933,71.5468,71.5933,5600.0
2014-02-11 13:00:00,92.38,92.45,92.38,92.43,10600.0,71.601,71.6553,71.601,71.6398,10600.0
2014-02-11 13:05:00,92.43,92.47,92.43,92.47,9700.0,71.6398,71.6708,71.6398,71.6708,9700.0
2014-02-11 13:10:00,92.48,92.55,92.48,92.55,9500.0,71.6785,71.7328,71.6785,71.7328,9500.0
2014-02-11 13:15:00,92.55,92.55,92.5,92.52,2900.0,71.7328,71.7328,71.694,71.7095,2900.0
2014-02-11 13:20:00,92.54,92.54,92.5,92.52,14900.0,71.725,71.725,71.694,71.7095,14900.0
2014-02-11 13:25:00,92.51,92.52,92.5,92.52,54500.0,71.7018,71.7095,71.694,71.7095,54500.0
2014-02-11 13:30:00,92.53,92.55,92.52,92.53,12700.0,71.7173,71.7328,71.7095,71.7173,12700.0
2014-02-11 13:35:00,92.54,92.54,92.52,92.52,4100.0,71.725,71.725,71.7095,71.7095,4100.0
2014-02-11 13:40:00,92.53,92.56,92.53,92.55,1400.0,71.7173,71.7405,71.7173,71.7328,1400.0
2014-02-11 13:45:00,92.55,92.58,92.54,92.56,3900.0,71.7328,71.756,71.725,71.7405,3900.0
2014-02-11 13:50:00,92.53,92.54,92.5,92.5,9700.0,71.7173,71.725,71.694,71.694,9700.0
2014-02-11 13:55:00,92.5,92.52,92.48,92.51,30100.0,71.694,71.7095,71.6785,71.7018,30100.0
2014-02-11 14:00:00,92.53,92.53,92.47,92.5,9100.0,71.7173,71.7173,71.6708,71.694,9100.0
2014-02-11 14:05:00,92.51,92.53,92.51,92.52,4600.0,71.7018,71.7173,71.7018,71.7095,4600.0
2014-02-11 14:10:00,92.53,92.53,92.49,92.49,3400.0,71.7173,71.7173,71.6863,71.6863,3400.0
2014-02-11 14:15:00,92.48,92.5,92.48,92.5,13100.0,71.6785,71.694,71.6785,71.694,13100.0
2014-02-11 14:20:00,92.5,92.56,92.49,92.55,23400.0,71.694,71.7405,71.6863,71.7328,23400.0
2014-02-11 14:25:00,92.55,92.55,92.52,92.54,4000.0,71.7328,71.7328,71.7095,71.725,4000.0
2014-02-11 14:30:00,92.52,92.55,92.52,92.52,17300.0,71.7095,71.7328,71.7095,71.7095,17300.0
2014-02-11 14:35:00,92.51,92.55,92.5,92.55,26700.0,71.7018,71.7328,71.694,71.7328,26700.0
2014-02-11 14:40:00,92.56,92.63,92.56,92.62,31400.0,71.7405,71.7948,71.7405,71.7871,31400.0
2014-02-11 14:45:00,92.6,92.63,92.6,92.63,15400.0,71.7715,71.7948,71.7715,71.7948,15400.0
2014-02-11 14:50:00,92.63,92.63,92.58,92.6,11500.0,71.7948,71.7948,71.756,71.7715,11500.0
2014-02-11 14:55:00,92.59,92.65,92.59,92.65,10300.0,71.7638,71.8103,71.7638,71.8103,10300.0
2014-02-11 15:00:00,92.64,92.71,92.64,92.7,6900.0,71.8026,71.8568,71.8026,71.8491,6900.0
2014-02-11 15:05:00,92.7,92.72,92.68,92.71,10800.0,71.8491,71.8646,71.8336,71.8568,10800.0
2014-02-11 15:10:00,92.71,92.74,92.71,92.72,8500.0,71.8568,71.8801,71.8568,71.8646,8500.0
2014-02-11 15:15:00,92.73,92.78,92.72,92.77,16300.0,71.8723,71.9111,71.8646,71.9033,16300.0
2014-02-11 15:20:00,92.76,92.76,92.71,92.71,2400.0,71.8956,71.8956,71.8568,71.8568,2400.0
2014-02-11 15:25:00,92.71,92.71,92.66,92.66,13400.0,71.8568,71.8568,71.8181,71.8181,13400.0
2014-02-11 15:30:00,92.67,92.68,92.65,92.68,12200.0,71.8258,71.8336,71.8103,71.8336,12200.0
2014-02-11 15:35:00,92.68,92.68,92.64,92.65,6900.0,71.8336,71.8336,71.8026,71.8103,6900.0
2014-02-11 15:40:00,92.65,92.65,92.62,92.65,20400.0,71.8103,71.8103,71.7871,71.8103,20400.0
2014-02-11 15:45:00,92.64,92.65,92.55,92.56,31800.0,71.8026,71.8103,71.7328,71.7405,31800.0
2014-02-11 15:50:00,92.55,92.56,92.52,92.55,43800.0,71.7328,71.7405,71.7095,71.7328,43800.0
2014-02-11 15:55:00,92.54,92.55,92.49,92.54,28800.0,71.725,71.7328,71.6863,71.725,28800.0
2014-02-12 09:30:00,92.74,92.75,92.61,92.68,12400.0,71.8801,71.8878,71.7793,71.8336,12400.0
2014-02-12 09:35:00,92.68,92.8,92.67,92.8,17800.0,71.8336,71.9266,71.8258,71.9266,17800.0
2014-02-12 09:40:00,92.8,92.83,92.76,92.83,130500.0,71.9266,71.9498,71.8956,71.9498,130500.0
2014-02-12 09:45:00,92.86,92.86,92.8,92.81,13800.0,71.9731,71.9731,71.9266,71.9343,13800.0
2014-02-12 09:50:00,92.83,92.88,92.81,92.88,9100.0,71.9498,71.9886,71.9343,71.9886,9100.0
2014-02-12 09:55:00,92.89,92.95,92.88,92.94,18200.0,71.9963,72.0428,71.9886,72.0351,18200.0
2014-02-12 10:00:00,92.97,92.97,92.88,92.91,8900.0,72.0583,72.0583,71.9886,72.0118,8900.0
2014-02-12 10:05:00,92.9,92.9,92.84,92.86,23600.0,72.0041,72.0041,71.9576,71.9731,23600.0
2014-02-12 10:10:00,92.87,92.87,92.79,92.82,9300.0,71.9808,71.9808,71.9188,71.9421,9300.0
2014-02-12 10:15:00,92.81,92.84,92.76,92.76,3200.0,71.9343,71.9576,71.8956,71.8956,3200.0
2014-02-12 10:20:00,92.75,92.77,92.66,92.69,16100.0,71.8878,71.9033,71.8181,71.8413,16100.0
2014-02-12 10:25:00,92.69,92.74,92.69,92.74,11300.0,71.8413,71.8801,71.8413,71.8801,11300.0
2014-02-12 10:30:00,92.73,92.73,92.63,92.63,16600.0,71.8723,71.8723,71.7948,71.7948,16600.0
2014-02-12 10:35:00,92.63,92.71,92.61,92.71,10600.0,71.7948,71.8568,71.7793,71.8568,10600.0
2014-02-12 10:40:00,92.7,92.7,92.56,92.56,14400.0,71.8491,71.8491,71.7405,71.7405,14400.0
2014-02-12 10:45:00,92.58,92.59,92.52,92.59,12400.0,71.756,71.7638,71.7095,71.7638,12400.0
2014-02-12 10:50:00,92.58,92.62,92.58,92.62,5900.0,71.756,71.7871,71.756,71.7871,5900.0
2014-02-12 10:55:00,92.61,92.63,92.57,92.59,18500.0,71.7793,71.7948,71.7483,71.7638,18500.0
2014-02-12 11:00:00,92.57,92.64,92.57,92.61,12000.0,71.7483,71.8026,71.7483,71.7793,12000.0
2014-02-12 11:05:00,92.61,92.67,92.58,92.67,16400.0,71.7793,71.8258,71.756,71.8258,16400.0
2014-02-12 11:10:00,92.67,92.69,92.65,92.67,9500.0,71.8258,71.8413,71.8103,71.8258,9500.0
2014-02-12 11:15:00,92.68,92.68,92.63,92.65,19700.0,71.8336,71.8336,71.7948,71.8103,19700.0
2014-02-12 11:20:00,92.62,92.62,92.49,92.5,30000.0,71.7871,71.7871,71.6863,71.694,30000.0
2014-02-12 11:25:00,92.5,92.52,92.46,92.47,82100.0,71.694,71.7095,71.663,71.6708,82100.0
2014-02-12 11:30:00,92.46,92.51,92.44,92.5,18700.0,71.663,71.7018,71.6475,71.694,18700.0
2014-02-12 11:35:00,92.5,92.52,92.42,92.47,50000.0,71.694,71.7095,71.632,71.6708,50000.0
2014-02-12 11:40:00,92.47,92.51,92.41,92.41,32200.0,71.6708,71.7018,71.6243,71.6243,32200.0
2014-02-12 11:45:00,92.41,92.44,92.39,92.39,16000.0,71.6243,71.6475,71.6088,71.6088,16000.0
2014-02-12 11:50:00,92.38,92.41,92.36,92.41,3900.0,71.601,71.6243,71.5855,71.6243,3900.0
2014-02-12 11:55:00,92.4,92.43,92.4,92.43,2100.0,71.6165,71.6398,71.6165,71.6398,2100.0
2014-02-12 12:00:00,92.44,92.52,92.4,92.51,28900.0,71.6475,71.7095,71.6165,71.7018,28900.0
2014-02-12 12:05:00,92.5,92.56,92.49,92.55,5300.0,71.694,71.7405,71.6863,71.7328,5300.0
2014-02-12 12:10:00,92.54,92.54,92.5,92.5,9800.0,71.725,71.725,71.694,71.694,9800.0
2014-02-12 12:15:00,92.51,92.55,92.5,92.54,15000.0,71.7018,71.7328,71.694,71.725,15000.0
2014-02-12 12:20:00,92.54,92.56,92.51,92.51,7900.0,71.725,71.7405,71.7018,71.7018,7900.0
2014-02-12 12:25:00,92.52,92.56,92.51,92.56,6400.0,71.7095,71.7405,71.7018,71.7405,6400.0
2014-02-12 12:30:00,92.57,92.58,92.56,92.56,1400.0,71.7483,71.756,71.7405,71.7405,1400.0
2014-02-12 12:35:00,92.55,92.58,92.52,92.53,12600.0,71.7328,71.756,71.7095,71.7173,12600.0
2014-02-12 12:40:00,92.54,92.57,92.53,92.56,8100.0,71.725,71.7483,71.7173,71.7405,8100.0
2014-02-12 12:45:00,92.56,92.57,92.5,92.5,6800.0,71.7405,71.7483,71.694,71.694,6800.0
2014-02-12 12:50:00,92.5,92.61,92.49,92.59,8500.0,71.694,71.7793,71.6863,71.7638,8500.0
2014-02-12 12:55:00,92.6,92.61,92.54,92.57,4100.0,71.7715,71.7793,71.725,71.7483,4100.0
2014-02-12 13:00:00,92.58,92.58,92.54,92.54,17400.0,71.756,71.756,71.725,71.725,17400.0
2014-02-12 13:05:00,92.54,92.57,92.52,92.55,5100.0,71.725,71.7483,71.7095,71.7328,5100.0
2014-02-12 13:10:00,92.55,92.56,92.53,92.56,1100.0,71.7328,71.7405,71.7173,71.7405,1100.0
2014-02-12 13:15:00,92.55,92.64,92.55,92.64,20800.0,71.7328,71.8026,71.7328,71.8026,20800.0
2014-02-12 13:20:00,92.64,92.68,92.6,92.68,40900.0,71.8026,71.8336,71.7715,71.8336,40900.0
2014-02-12 13:25:00,92.68,92.68,92.65,92.67,70800.0,71.8336,71.8336,71.8103,71.8258,70800.0
2014-02-12 13:30:00,92.65,92.67,92.65,92.67,7300.0,71.8103,71.8258,71.8103,71.8258,7300.0
2014-02-12 13:35:00,92.67,92.69,92.65,92.65,9900.0,71.8258,71.8413,71.8103,71.8103,9900.0
2014-02-12 13:40:00,92.64,92.66,92.62,92.64,6400.0,71.8026,71.8181,71.7871,71.8026,6400.0
2014-02-12 13:45:00,92.64,92.65,92.63,92.64,5900.0,71.8026,71.8103,71.7948,71.8026,5900.0
2014-02-12 13:50:00,92.65,92.66,92.61,92.61,4700.0,71.8103,71.8181,71.7793,71.7793,4700.0
2014-02-12 13:55:00,92.61,92.63,92.6,92.62,7100.0,71.7793,71.7948,71.7715,71.7871,7100.0
2014-02-12 14:00:00,92.62,92.63,92.6,92.62,7000.0,71.7871,71.7948,71.7715,71.7871,7000.0
2014-02-12 14:05:00,92.63,92.65,92.62,92.63,12300.0,71.7948,71.8103,71.7871,71.7948,12300.0
2014-02-12 14:10:00,92.62,92.62,92.52,92.53,18900.0,71.7871,71.7871,71.7095,71.7173,18900.0
2014-02-12 14:15:00,92.51,92.56,92.51,92.56,26000.0,71.7018,71.7405,71.7018,71.7405,26000.0
2014-02-12 14:20:00,92.56,92.58,92.56,92.57,24500.0,71.7405,71.756,71.7405,71.7483,24500.0
2014-02-12 14:25:00,92.57,92.58,92.54,92.54,10800.0,71.7483,71.756,71.725,71.725,10800.0
2014-02-12 14:30:00,92.54,92.55,92.46,92.5,74600.0,71.725,71.7328,71.663,71.694,74600.0
2014-02-12 14:35:00,92.5,92.52,92.45,92.45,28700.0,71.694,71.7095,71.6553,71.6553,28700.0
2014-02-12 14:40:00,92.46,92.48,92.45,92.46,24100.0,71.663,71.6785,71.6553,71.663,24100.0
2014-02-12 14:45:00,92.47,92.47,92.39,92.39,55400.0,71.6708,71.6708,71.6088,71.6088,55400.0
2014-02-12 14:50:00,92.39,92.41,92.38,92.41,24500.0,71.6088,71.6243,71.601,71.6243,24500.0
2014-02-12 14:55:00,92.41,92.43,92.39,92.43,30400.0,71.6243,71.6398,71.6088,71.6398,30400.0
2014-02-12 15:00:00,92.43,92.46,92.43,92.44,22500.0,71.6398,71.663,71.6398,71.6475,22500.0
2014-02-12 15:05:00,92.43,92.46,92.4,92.46,48100.0,71.6398,71.663,71.6165,71.663,48100.0
2014-02-12 15:10:00,92.46,92.46,92.4,92.44,48400.0,71.663,71.663,71.6165,71.6475,48400.0
2014-02-12 15:15:00,92.44,92.5,92.44,92.49,30000.0,71.6475,71.694,71.6475,71.6863,30000.0
2014-02-12 15:20:00,92.5,92.51,92.46,92.46,6200.0,71.694,71.7018,71.663,71.663,6200.0
2014-02-12 15:25:00,92.47,92.49,92.45,92.47,12700.0,71.6708,71.6863,71.6553,71.6708,12700.0
2014-02-12 15:30:00,92.48,92.52,92.47,92.5,25000.0,71.6785,71.7095,71.6708,71.694,25000.0
2014-02-12 15:35:00,92.49,92.49,92.45,92.45,37000.0,71.6863,71.6863,71.6553,71.6553,37000.0
2014-02-12 15:40:00,92.46,92.56,92.45,92.55,15800.0,71.663,71.7405,71.6553,71.7328,15800.0
2014-02-12 15:45:00,92.56,92.58,92.51,92.52,28700.0,71.7405,71.756,71.7018,71.7095,28700.0
2014-02-12 15:50:00,92.51,92.52,92.43,92.43,28300.0,71.7018,71.7095,71.6398,71.6398,28300.0
2014-02-12 15:55:00,92.43,92.57,92.43,92.57,142900.0,71.6398,71.7483,71.6398,71.7483,142900.0
2014-02-13 09:30:00,91.98,92.06,91.83,92.02,19000.0,71.291,71.353,71.1747,71.322,19000.0
2014-02-13 09:35:00,92.02,92.07,92.02,92.05,6400.0,71.322,71.3608,71.322,71.3453,6400.0
2014-02-13 09:40:00,92.11,92.11,92.0,92.11,24500.0,71.3918,71.3918,71.3065,71.3918,24500.0
2014-02-13 09:45:00,92.12,92.14,92.05,92.13,22300.0,71.3995,71.415,71.3453,71.4073,22300.0
2014-02-13 09:50:00,92.15,92.26,92.15,92.23,18600.0,71.4228,71.508,71.4228,71.4848,18600.0
2014-02-13 09:55:00,92.21,92.24,92.19,92.21,8400.0,71.4693,71.4925,71.4538,71.4693,8400.0
2014-02-13 10:00:00,92.25,92.28,92.2,92.25,8000.0,71.5003,71.5235,71.4615,71.5003,8000.0
2014-02-13 10:05:00,92.24,92.39,92.24,92.39,21000.0,71.4925,71.6088,71.4925,71.6088,21000.0
2014-02-13 10:10:00,92.38,92.39,92.31,92.34,6400.0,71.601,71.6088,71.5468,71.57,6400.0
2014-02-13 10:15:00,92.36,92.47,92.34,92.41,19800.0,71.5855,71.6708,71.57,71.6243,19800.0
2014-02-13 10:20:00,92.44,92.44,92.33,92.36,32600.0,71.6475,71.6475,71.5623,71.5855,32600.0
2014-02-13 10:25:00,92.36,92.42,92.35,92.37,21200.0,71.5855,71.632,71.5778,71.5933,21200.0
2014-02-13 10:30:00,92.37,92.37,92.32,92.33,10300.0,71.5933,71.5933,71.5545,71.5623,10300.0
2014-02-13 10:35:00,92.33,92.34,92.3,92.34,6700.0,71.5623,71.57,71.539,71.57,6700.0
2014-02-13 10:40:00,92.34,92.37,92.33,92.37,15500.0,71.57,71.5933,71.5623,71.5933,15500.0
2014-02-13 10:45:00,92.38,92.4,92.33,92.38,9600.0,71.601,71.6165,71.5623,71.601,9600.0
2014-02-13 10:50:00,92.38,92.55,92.38,92.55,36800.0,71.601,71.7328,71.601,71.7328,36800.0
2014-02-13 10:55:00,92.55,92.61,92.54,92.56,16200.0,71.7328,71.7793,71.725,71.7405,16200.0
2014-02-13 11:00:00,92.57,92.6,92.57,92.57,10800.0,71.7483,71.7715,71.7483,71.7483,10800.0
2014-02-13 11:05:00,92.56,92.58,92.53,92.56,35200.0,71.7405,71.756,71.7173,71.7405,35200.0
2014-02-13 11:10:00,92.56,92.58,92.51,92.58,22200.0,71.7405,71.756,71.7018,71.756,22200.0
2014-02-13 11:15:00,92.59,92.69,92.59,92.67,34100.0,71.7638,71.8413,71.7638,71.8258,34100.0
2014-02-13 11:20:00,92.67,92.76,92.67,92.7,26000.0,71.8258,71.8956,71.8258,71.8491,26000.0
2014-02-13 11:25:00,92.69,92.71,92.67,92.69,3600.0,71.8413,71.8568,71.8258,71.8413,3600.0
2014-02-13 11:30:00,92.7,92.77,92.7,92.71,4900.0,71.8491,71.9033,71.8491,71.8568,4900.0
2014-02-13 11:35:00,92.7,92.71,92.67,92.67,4100.0,71.8491,71.8568,71.8258,71.8258,4100.0
2014-02-13 11:40:00,92.68,92.71,92.68,92.69,2700.0,71.8336,71.8568,71.8336,71.8413,2700.0
2014-02-13 11:45:00,92.7,92.74,92.7,92.72,5100.0,71.8491,71.8801,71.8491,71.8646,5100.0
2014-02-13 11:50:00,92.74,92.74,92.73,92.74,2400.0,71.8801,71.8801,71.8723,71.8801,2400.0
2014-02-13 11:55:00,92.73,92.73,92.65,92.68,9400.0,71.8723,71.8723,71.8103,71.8336,9400.0
2014-02-13 12:00:00,92.7,92.7,92.65,92.66,6200.0,71.8491,71.8491,71.8103,71.8181,6200.0
2014-02-13 12:05:00,92.66,92.67,92.65,92.65,4000.0,71.8181,71.8258,71.8103,71.8103,4000.0
2014-02-13 12:10:00,92.64,92.69,92.63,92.64,13100.0,71.8026,71.8413,71.7948,71.8026,13100.0
2014-02-13 12:15:00,92.65,92.67,92.64,92.65,6500.0,71.8103,71.8258,71.8026,71.8103,6500.0
2014-02-13 12:20:00,92.65,92.65,92.64,92.64,8100.0,71.8103,71.8103,71.8026,71.8026,8100.0
2014-02-13 12:25:00,92.65,92.68,92.65,92.68,3400.0,71.8103,71.8336,71.8103,71.8336,3400.0
2014-02-13 12:30:00,92.68,92.7,92.67,92.68,9700.0,71.8336,71.8491,71.8258,71.8336,9700.0
2014-02-13 12:35:00,92.68,92.69,92.68,92.69,4600.0,71.8336,71.8413,71.8336,71.8413,4600.0
2014-02-13 12:40:00,92.69,92.73,92.69,92.73,14800.0,71.8413,71.8723,71.8413,71.8723,14800.0
2014-02-13 12:45:00,92.73,92.76,92.72,92.76,68400.0,71.8723,71.8956,71.8646,71.8956,68400.0
2014-02-13 12:50:00,92.75,92.79,92.73,92.77,58600.0,71.8878,71.9188,71.8723,71.9033,58600.0
2014-02-13 12:55:00,92.77,92.78,92.76,92.76,5700.0,71.9033,71.9111,71.8956,71.8956,5700.0
2014-02-13 13:00:00,92.75,92.76,92.75,92.76,5500.0,71.8878,71.8956,71.8878,71.8956,5500.0
2014-02-13 13:05:00,92.78,92.86,92.78,92.86,15300.0,71.9111,71.9731,71.9111,71.9731,15300.0
2014-02-13 13:10:00,92.86,92.88,92.86,92.86,5200.0,71.9731,71.9886,71.9731,71.9731,5200.0
2014-02-13 13:15:00,92.86,92.93,92.85,92.92,38100.0,71.9731,72.0273,71.9653,72.0196,38100.0
2014-02-13 13:20:00,92.92,92.93,92.91,92.93,2900.0,72.0196,72.0273,72.0118,72.0273,2900.0
2014-02-13 13:25:00,92.93,92.93,92.92,92.93,2500.0,72.0273,72.0273,72.0196,72.0273,2500.0
2014-02-13 13:30:00,92.93,92.93,92.89,92.91,3900.0,72.0273,72.0273,71.9963,72.0118,3900.0
2014-02-13 13:35:00,92.9,92.93,92.9,92.92,3100.0,72.0041,72.0273,72.0041,72.0196,3100.0
2014-02-13 13:40:00,92.93,92.95,92.91,92.94,17800.0,72.0273,72.0428,72.0118,72.0351,17800.0
2014-02-13 13:45:00,92.96,92.98,92.94,92.96,26900.0,72.0506,72.0661,72.0351,72.0506,26900.0
2014-02-13 13:50:00,92.96,92.97,92.96,92.97,13800.0,72.0506,72.0583,72.0506,72.0583,13800.0
2014-02-13 13:55:00,92.97,92.99,92.97,92.98,1900.0,72.0583,72.0738,72.0583,72.0661,1900.0
2014-02-13 14:00:00,92.99,93.05,92.99,93.02,15300.0,72.0738,72.1203,72.0738,72.0971,15300.0
2014-02-13 14:05:00,93.03,93.06,93.03,93.04,8300.0,72.1048,72.1281,72.1048,72.1126,8300.0
2014-02-13 14:10:00,93.03,93.07,93.03,93.06,14000.0,72.1048,72.1358,72.1048,72.1281,14000.0
2014-02-13 14:15:00,93.07,93.07,92.98,92.98,13300.0,72.1358,72.1358,72.0661,72.0661,13300.0
2014-02-13 14:20:00,92.99,93.01,92.96,92.99,26900.0,72.0738,72.0893,72.0506,72.0738,26900.0
2014-02-13 14:25:00,92.99,92.99,92.9,92.92,31800.0,72.0738,72.0738,72.0041,72.0196,31800.0
2014-02-13 14:30:00,92.92,92.93,92.9,92.91,14200.0,72.0196,72.0273,72.0041,72.0118,14200.0
2014-02-13 14:35:00,92.92,92.97,92.92,92.97,10200.0,72.0196,72.0583,72.0196,72.0583,10200.0
2014-02-13 14:40:00,92.97,92.99,92.96,92.99,6100.0,72.0583,72.0738,72.0506,72.0738,6100.0
2014-02-13 14:45:00,93.0,93.02,92.99,93.01,9000.0,72.0816,72.0971,72.0738,72.0893,9000.0
2014-02-13 14:50:00,93.02,93.06,93.01,93.03,21600.0,72.0971,72.1281,72.0893,72.1048,21600.0
2014-02-13 14:55:00,93.04,93.06,93.0,93.04,17200.0,72.1126,72.1281,72.0816,72.1126,17200.0
2014-02-13 15:00:00,93.05,93.06,92.99,93.0,20100.0,72.1203,72.1281,72.0738,72.0816,20100.0
2014-02-13 15:05:00,93.0,93.03,92.99,93.02,18800.0,72.0816,72.1048,72.0738,72.0971,18800.0
2014-02-13 15:10:00,93.01,93.03,93.01,93.01,4100.0,72.0893,72.1048,72.0893,72.0893,4100.0
2014-02-13 15:15:00,93.01,93.02,92.98,93.0,18800.0,72.0893,72.0971,72.0661,72.0816,18800.0
2014-02-13 15:20:00,92.98,92.99,92.97,92.98,8300.0,72.0661,72.0738,72.0583,72.0661,8300.0
2014-02-13 15:25:00,92.98,92.98,92.96,92.98,12800.0,72.0661,72.0661,72.0506,72.0661,12800.0
2014-02-13 15:30:00,92.99,93.03,92.97,93.03,5400.0,72.0738,72.1048,72.0583,72.1048,5400.0
2014-02-13 15:35:00,93.03,93.04,93.01,93.01,5900.0,72.1048,72.1126,72.0893,72.0893,5900.0
2014-02-13 15:40:00,93.02,93.04,93.0,93.03,61900.0,72.0971,72.1126,72.0816,72.1048,61900.0
2014-02-13 15:45:00,93.04,93.04,92.98,93.03,37700.0,72.1126,72.1126,72.0661,72.1048,37700.0
2014-02-13 15:50:00,93.03,93.08,93.01,93.08,37000.0,72.1048,72.1436,72.0893,72.1436,37000.0
2014-02-13 15:55:00,93.08,93.08,92.99,93.03,69500.0,72.1436,72.1436,72.0738,72.1048,69500.0
2014-02-14 09:30:00,92.91,93.02,92.91,93.02,8600.0,72.0118,72.0971,72.0118,72.0971,8600.0
2014-02-14 09:35:00,93.04,93.18,93.04,93.18,5200.0,72.1126,72.2211,72.1126,72.2211,5200.0
2014-02-14 09:40:00,93.13,93.13,92.92,93.0,61700.0,72.1823,72.1823,72.0196,72.0816,61700.0
2014-02-14 09:45:00,93.03,93.13,93.02,93.08,17800.0,72.1048,72.1823,72.0971,72.1436,17800.0
2014-02-14 09:50:00,93.1,93.19,92.93,93.16,119000.0,72.1591,72.2288,72.0273,72.2056,119000.0
2014-02-14 09:55:00,93.18,93.26,93.15,93.18,20300.0,72.2211,72.2831,72.1978,72.2211,20300.0
2014-02-14 10:00:00,93.24,93.24,93.14,93.15,25000.0,72.2676,72.2676,72.1901,72.1978,25000.0
2014-02-14 10:05:00,93.11,93.19,93.1,93.17,29300.0,72.1668,72.2288,72.1591,72.2133,29300.0
2014-02-14 10:10:00,93.19,93.34,93.19,93.33,38400.0,72.2288,72.3451,72.2288,72.3374,38400.0
2014-02-14 10:15:00,93.33,93.35,93.29,93.33,26400.0,72.3374,72.3529,72.3063,72.3374,26400.0
2014-02-14 10:20:00,93.32,93.37,93.32,93.35,8000.0,72.3296,72.3684,72.3296,72.3529,8000.0
2014-02-14 10:25:00,93.33,93.43,93.33,93.41,32200.0,72.3374,72.4149,72.3374,72.3994,32200.0
2014-02-14 10:30:00,93.41,93.53,93.41,93.49,25900.0,72.3994,72.4924,72.3994,72.4614,25900.0
2014-02-14 10:35:00,93.51,93.51,93.45,93.45,17400.0,72.4769,72.4769,72.4304,72.4304,17400.0
2014-02-14 10:40:00,93.44,93.48,93.44,93.44,14500.0,72.4226,72.4536,72.4226,72.4226,14500.0
2014-02-14 10:45:00,93.45,93.47,93.44,93.46,3900.0,72.4304,72.4459,72.4226,72.4381,3900.0
2014-02-14 10:50:00,93.46,93.46,93.44,93.44,3900.0,72.4381,72.4381,72.4226,72.4226,3900.0
2014-02-14 10:55:00,93.45,93.47,93.37,93.39,14300.0,72.4304,72.4459,72.3684,72.3839,14300.0
2014-02-14 11:00:00,93.4,93.41,93.36,93.36,3800.0,72.3916,72.3994,72.3606,72.3606,3800.0
2014-02-14 11:05:00,93.36,93.39,93.35,93.37,4700.0,72.3606,72.3839,72.3529,72.3684,4700.0
2014-02-14 11:10:00,93.37,93.41,93.37,93.39,3400.0,72.3684,72.3994,72.3684,72.3839,3400.0
2014-02-14 11:15:00,93.39,93.39,93.38,93.38,5100.0,72.3839,72.3839,72.3761,72.3761,5100.0
2014-02-14 11:20:00,93.37,93.37,93.35,93.35,7400.0,72.3684,72.3684,72.3529,72.3529,7400.0
2014-02-14 11:25:00,93.35,93.39,93.35,93.38,4100.0,72.3529,72.3839,72.3529,72.3761,4100.0
2014-02-14 11:30:00,93.39,93.41,93.38,93.41,2900.0,72.3839,72.3994,72.3761,72.3994,2900.0
2014-02-14 11:35:00,93.43,93.46,93.43,93.46,6000.0,72.4149,72.4381,72.4149,72.4381,6000.0
2014-02-14 11:40:00,93.47,93.49,93.47,93.47,5100.0,72.4459,72.4614,72.4459,72.4459,5100.0
2014-02-14 11:45:00,93.46,93.46,93.44,93.45,5500.0,72.4381,72.4381,72.4226,72.4304,5500.0
2014-02-14 11:50:00,93.44,93.48,93.43,93.44,7700.0,72.4226,72.4536,72.4149,72.4226,7700.0
2014-02-14 11:55:00,93.44,93.46,93.42,93.44,23200.0,72.4226,72.4381,72.4071,72.4226,23200.0
2014-02-14 12:00:00,93.45,93.46,93.42,93.43,6100.0,72.4304,72.4381,72.4071,72.4149,6100.0
2014-02-14 12:05:00,93.43,93.46,93.43,93.43,4100.0,72.4149,72.4381,72.4149,72.4149,4100.0
2014-02-14 12:10:00,93.44,93.47,93.44,93.46,500.0,72.4226,72.4459,72.4226,72.4381,500.0
2014-02-14 12:15:00,93.46,93.46,93.45,93.45,2700.0,72.4381,72.4381,72.4304,72.4304,2700.0
2014-02-14 12:20:00,93.45,93.5,93.45,93.48,72400.0,72.4304,72.4691,72.4304,72.4536,72400.0
2014-02-14 12:25:00,93.48,93.49,93.45,93.46,30100.0,72.4536,72.4614,72.4304,72.4381,30100.0
2014-02-14 12:30:00,93.46,93.5,93.46,93.5,5300.0,72.4381,72.4691,72.4381,72.4691,5300.0
2014-02-14 12:35:00,93.49,93.49,93.45,93.47,8900.0,72.4614,72.4614,72.4304,72.4459,8900.0
2014-02-14 12:40:00,93.47,93.49,93.47,93.49,12800.0,72.4459,72.4614,72.4459,72.4614,12800.0
2014-02-14 12:45:00,93.5,93.52,93.5,93.51,30200.0,72.4691,72.4846,72.4691,72.4769,30200.0
2014-02-14 12:50:00,93.5,93.53,93.48,93.48,30500.0,72.4691,72.4924,72.4536,72.4536,30500.0
2014-02-14 12:55:00,93.47,93.48,93.46,93.48,8000.0,72.4459,72.4536,72.4381,72.4536,8000.0
2014-02-14 13:00:00,93.49,93.5,93.46,93.5,3700.0,72.4614,72.4691,72.4381,72.4691,3700.0
2014-02-14 13:05:00,93.5,93.51,93.48,93.5,18200.0,72.4691,72.4769,72.4536,72.4691,18200.0
2014-02-14 13:10:00,93.5,93.5,93.48,93.48,8100.0,72.4691,72.4691,72.4536,72.4536,8100.0
2014-02-14 13:15:00,93.49,93.51,93.48,93.5,4800.0,72.4614,72.4769,72.4536,72.4691,4800.0
2014-02-14 13:20:00,93.5,93.54,93.49,93.53,62100.0,72.4691,72.5001,72.4614,72.4924,62100.0
2014-02-14 13:25:00,93.54,93.58,93.53,93.58,27000.0,72.5001,72.5311,72.4924,72.5311,27000.0
2014-02-14 13:30:00,93.58,93.59,93.57,93.57,10000.0,72.5311,72.5389,72.5234,72.5234,10000.0
2014-02-14 13:35:00,93.57,93.58,93.56,93.58,9000.0,72.5234,72.5311,72.5156,72.5311,9000.0
2014-02-14 13:40:00,93.6,93.62,93.6,93.62,3300.0,72.5466,72.5621,72.5466,72.5621,3300.0
2014-02-14 13:45:00,93.63,93.68,93.62,93.66,23900.0,72.5699,72.6086,72.5621,72.5931,23900.0
2014-02-14 13:50:00,93.66,93.68,93.65,93.68,11500.0,72.5931,72.6086,72.5854,72.6086,11500.0
2014-02-14 13:55:00,93.68,93.68,93.67,93.67,2300.0,72.6086,72.6086,72.6009,72.6009,2300.0
2014-02-14 14:00:00,93.68,93.72,93.67,93.72,14100.0,72.6086,72.6396,72.6009,72.6396,14100.0
2014-02-14 14:05:00,93.72,93.72,93.69,93.7,14700.0,72.6396,72.6396,72.6164,72.6241,14700.0
2014-02-14 14:10:00,93.7,93.74,93.69,93.73,88600.0,72.6241,72.6551,72.6164,72.6474,88600.0
2014-02-14 14:15:00,93.73,93.77,93.72,93.76,20500.0,72.6474,72.6784,72.6396,72.6706,20500.0
2014-02-14 14:20:00,93.76,93.77,93.74,93.74,13800.0,72.6706,72.6784,72.6551,72.6551,13800.0
2014-02-14 14:25:00,93.74,93.76,93.74,93.75,18500.0,72.6551,72.6706,72.6551,72.6629,18500.0
2014-02-14 14:30:00,93.75,93.75,93.73,93.74,5800.0,72.6629,72.6629,72.6474,72.6551,5800.0
2014-02-14 14:35:00,93.74,93.76,93.74,93.75,14600.0,72.6551,72.6706,72.6551,72.6629,14600.0
2014-02-14 14:40:00,93.76,93.79,93.74,93.78,8400.0,72.6706,72.6939,72.6551,72.6861,8400.0
2014-02-14 14:45:00,93.78,93.8,93.78,93.79,6400.0,72.6861,72.7016,72.6861,72.6939,6400.0
2014-02-14 14:50:00,93.79,93.82,93.78,93.82,25900.0,72.6939,72.7171,72.6861,72.7171,25900.0
2014-02-14 14:55:00,93.82,93.84,93.81,93.81,24000.0,72.7171,72.7326,72.7094,72.7094,24000.0
2014-02-14 15:00:00,93.79,93.82,93.79,93.81,5300.0,72.6939,72.7171,72.6939,72.7094,5300.0
2014-02-14 15:05:00,93.82,93.82,93.77,93.77,7600.0,72.7171,72.7171,72.6784,72.6784,7600.0
2014-02-14 15:10:00,93.77,93.78,93.75,93.75,13400.0,72.6784,72.6861,72.6629,72.6629,13400.0
2014-02-14 15:15:00,93.75,93.75,93.71,93.71,9300.0,72.6629,72.6629,72.6319,72.6319,9300.0
2014-02-14 15:20:00,93.7,93.75,93.68,93.74,11600.0,72.6241,72.6629,72.6086,72.6551,11600.0
2014-02-14 15:25:00,93.73,93.75,93.73,93.75,4200.0,72.6474,72.6629,72.6474,72.6629,4200.0
2014-02-14 15:30:00,93.75,93.76,93.74,93.75,11500.0,72.6629,72.6706,72.6551,72.6629,11500.0
2014-02-14 15:35:00,93.75,93.76,93.73,93.74,2900.0,72.6629,72.6706,72.6474,72.6551,2900.0
2014-02-14 15:40:00,93.72,93.72,93.67,93.68,11100.0,72.6396,72.6396,72.6009,72.6086,11100.0
2014-02-14 15:45:00,93.68,93.68,93.66,93.68,18600.0,72.6086,72.6086,72.5931,72.6086,18600.0
2014-02-14 15:50:00,93.67,93.68,93.64,93.65,29700.0,72.6009,72.6086,72.5776,72.5854,29700.0
2014-02-14 15:55:00,93.65,93.71,93.65,93.71,43900.0,72.5854,72.6319,72.5854,72.6319,43900.0
2014-02-18 09:30:00,93.85,93.86,93.73,93.82,117400.0,72.7404,72.7481,72.6474,72.7171,117400.0
2014-02-18 09:35:00,93.79,93.91,93.76,93.91,37600.0,72.6939,72.7869,72.6706,72.7869,37600.0
2014-02-18 09:40:00,93.89,93.9,93.78,93.89,42400.0,72.7714,72.7791,72.6861,72.7714,42400.0
2014-02-18 09:45:00,93.88,93.94,93.86,93.89,67800.0,72.7636,72.8101,72.7481,72.7714,67800.0
2014-02-18 09:50:00,93.91,93.92,93.78,93.78,30900.0,72.7869,72.7946,72.6861,72.6861,30900.0
2014-02-18 09:55:00,93.78,93.79,93.7,93.77,40200.0,72.6861,72.6939,72.6241,72.6784,40200.0
2014-02-18 10:00:00,93.76,93.76,93.59,93.6,59200.0,72.6706,72.6706,72.5389,72.5466,59200.0
2014-02-18 10:05:00,93.6,93.67,93.57,93.67,39800.0,72.5466,72.6009,72.5234,72.6009,39800.0
2014-02-18 10:10:00,93.66,93.66,93.6,93.62,65400.0,72.5931,72.5931,72.5466,72.5621,65400.0
2014-02-18 10:15:00,93.63,93.69,93.62,93.67,34700.0,72.5699,72.6164,72.5621,72.6009,34700.0
2014-02-18 10:20:00,93.67,93.72,93.66,93.72,44700.0,72.6009,72.6396,72.5931,72.6396,44700.0
2014-02-18 10:25:00,93.71,93.77,93.7,93.74,53100.0,72.6319,72.6784,72.6241,72.6551,53100.0
2014-02-18 10:30:00,93.76,93.8,93.73,93.73,13300.0,72.6706,72.7016,72.6474,72.6474,13300.0
2014-02-18 10:35:00,93.74,93.76,93.73,93.74,3000.0,72.6551,72.6706,72.6474,72.6551,3000.0
2014-02-18 10:40:00,93.75,93.76,93.73,93.75,4900.0,72.6629,72.6706,72.6474,72.6629,4900.0
2014-02-18 10:45:00,93.75,93.78,93.74,93.75,27500.0,72.6629,72.6861,72.6551,72.6629,27500.0
2014-02-18 10:50:00,93.76,93.76,93.73,93.73,3300.0,72.6706,72.6706,72.6474,72.6474,3300.0
2014-02-18 10:55:00,93.73,93.79,93.73,93.76,8600.0,72.6474,72.6939,72.6474,72.6706,8600.0
2014-02-18 11:00:00,93.76,93.77,93.73,93.76,3100.0,72.6706,72.6784,72.6474,72.6706,3100.0
2014-02-18 11:05:00,93.74,93.78,93.74,93.77,7900.0,72.6551,72.6861,72.6551,72.6784,7900.0
2014-02-18 11:10:00,93.78,93.86,93.78,93.82,10500.0,72.6861,72.7481,72.6861,72.7171,10500.0
2014-02-18 11:15:00,93.86,93.92,93.85,93.92,7100.0,72.7481,72.7946,72.7404,72.7946,7100.0
2014-02-18 11:20:00,93.91,93.91,93.85,93.87,13000.0,72.7869,72.7869,72.7404,72.7559,13000.0
2014-02-18 11:25:00,93.87,93.92,93.87,93.92,3100.0,72.7559,72.7946,72.7559,72.7946,3100.0
2014-02-18 11:30:00,93.95,93.97,93.92,93.92,13300.0,72.8179,72.8334,72.7946,72.7946,13300.0
2014-02-18 11:35:00,93.91,93.92,93.89,93.91,7400.0,72.7869,72.7946,72.7714,72.7869,7400.0
2014-02-18 11:40:00,93.91,93.94,93.91,93.94,13500.0,72.7869,72.8101,72.7869,72.8101,13500.0
2014-02-18 11:45:00,93.95,93.96,93.91,93.91,11300.0,72.8179,72.8256,72.7869,72.7869,11300.0
2014-02-18 11:50:00,93.94,93.94,93.92,93.93,7100.0,72.8101,72.8101,72.7946,72.8024,7100.0
2014-02-18 11:55:00,93.92,93.92,93.85,93.86,8800.0,72.7946,72.7946,72.7404,72.7481,8800.0
2014-02-18 12:00:00,93.85,93.91,93.85,93.9,3400.0,72.7404,72.7869,72.7404,72.7791,3400.0
2014-02-18 12:05:00,93.89,93.91,93.86,93.86,9900.0,72.7714,72.7869,72.7481,72.7481,9900.0
2014-02-18 12:10:00,93.86,93.88,93.86,93.87,3000.0,72.7481,72.7636,72.7481,72.7559,3000.0
2014-02-18 12:15:00,93.86,93.88,93.83,93.83,14600.0,72.7481,72.7636,72.7249,72.7249,14600.0
2014-02-18 12:20:00,93.82,93.86,93.82,93.86,5000.0,72.7171,72.7481,72.7171,72.7481,5000.0
2014-02-18 12:25:00,93.87,93.91,93.85,93.87,11200.0,72.7559,72.7869,72.7404,72.7559,11200.0
2014-02-18 12:30:00,93.88,93.9,93.88,93.88,3800.0,72.7636,72.7791,72.7636,72.7636,3800.0
2014-02-18 12:35:00,93.88,93.91,93.88,93.91,4400.0,72.7636,72.7869,72.7636,72.7869,4400.0
2014-02-18 12:40:00,93.92,93.92,93.89,93.9,5700.0,72.7946,72.7946,72.7714,72.7791,5700.0
2014-02-18 12:45:00,93.92,93.93,93.88,93.91,11100.0,72.7946,72.8024,72.7636,72.7869,11100.0
2014-02-18 12:50:00,93.92,93.92,93.85,93.85,3700.0,72.7946,72.7946,72.7404,72.7404,3700.0
2014-02-18 12:55:00,93.85,93.89,93.85,93.89,7700.0,72.7404,72.7714,72.7404,72.7714,7700.0
2014-02-18 13:00:00,93.89,93.92,93.89,93.91,3900.0,72.7714,72.7946,72.7714,72.7869,3900.0
2014-02-18 13:05:00,93.91,93.92,93.9,93.9,8900.0,72.7869,72.7946,72.7791,72.7791,8900.0
2014-02-18 13:10:00,93.91,93.92,93.89,93.91,4800.0,72.7869,72.7946,72.7714,72.7869,4800.0
2014-02-18 13:15:00,93.92,93.92,93.9,93.9,2700.0,72.7946,72.7946,72.7791,72.7791,2700.0
2014-02-18 13:20:00,93.9,93.92,93.88,93.88,13400.0,72.7791,72.7946,72.7636,72.7636,13400.0
2014-02-18 13:25:00,93.9,93.91,93.88,93.89,15100.0,72.7791,72.7869,72.7636,72.7714,15100.0
2014-02-18 13:30:00,93.86,93.86,93.84,93.86,20900.0,72.7481,72.7481,72.7326,72.7481,20900.0
2014-02-18 13:35:00,93.86,93.86,93.84,93.85,18900.0,72.7481,72.7481,72.7326,72.7404,18900.0
2014-02-18 13:40:00,93.85,93.87,93.84,93.85,1900.0,72.7404,72.7559,72.7326,72.7404,1900.0
2014-02-18 13:45:00,93.84,93.84,93.75,93.77,23600.0,72.7326,72.7326,72.6629,72.6784,23600.0
2014-02-18 13:50:00,93.77,93.79,93.75,93.78,9200.0,72.6784,72.6939,72.6629,72.6861,9200.0
2014-02-18 13:55:00,93.79,93.82,93.78,93.82,3200.0,72.6939,72.7171,72.6861,72.7171,3200.0
2014-02-18 14:00:00,93.82,93.86,93.81,93.84,7600.0,72.7171,72.7481,72.7094,72.7326,7600.0
2014-02-18 14:05:00,93.83,93.86,93.82,93.82,9400.0,72.7249,72.7481,72.7171,72.7171,9400.0
2014-02-18 14:10:00,93.81,93.84,93.81,93.83,5600.0,72.7094,72.7326,72.7094,72.7249,5600.0
2014-02-18 14:15:00,93.83,93.86,93.83,93.84,12600.0,72.7249,72.7481,72.7249,72.7326,12600.0
2014-02-18 14:20:00,93.84,93.85,93.83,93.85,33200.0,72.7326,72.7404,72.7249,72.7404,33200.0
2014-02-18 14:25:00,93.86,93.86,93.8,93.8,25500.0,72.7481,72.7481,72.7016,72.7016,25500.0
2014-02-18 14:30:00,93.79,93.83,93.79,93.83,2700.0,72.6939,72.7249,72.6939,72.7249,2700.0
2014-02-18 14:35:00,93.83,93.84,93.8,93.84,12000.0,72.7249,72.7326,72.7016,72.7326,12000.0
2014-02-18 14:40:00,93.84,93.86,93.84,93.86,5800.0,72.7326,72.7481,72.7326,72.7481,5800.0
2014-02-18 14:45:00,93.86,93.9,93.85,93.9,8500.0,72.7481,72.7791,72.7404,72.7791,8500.0
2014-02-18 14:50:00,93.9,93.9,93.86,93.86,20600.0,72.7791,72.7791,72.7481,72.7481,20600.0
2014-02-18 14:55:00,93.86,93.86,93.82,93.84,64700.0,72.7481,72.7481,72.7171,72.7326,64700.0
2014-02-18 15:00:00,93.84,93.84,93.79,93.8,7500.0,72.7326,72.7326,72.6939,72.7016,7500.0
2014-02-18 15:05:00,93.81,93.82,93.8,93.81,8500.0,72.7094,72.7171,72.7016,72.7094,8500.0
2014-02-18 15:10:00,93.82,93.86,93.82,93.86,4400.0,72.7171,72.7481,72.7171,72.7481,4400.0
2014-02-18 15:15:00,93.85,93.86,93.84,93.86,5500.0,72.7404,72.7481,72.7326,72.7481,5500.0
2014-02-18 15:20:00,93.87,93.89,93.87,93.89,10700.0,72.7559,72.7714,72.7559,72.7714,10700.0
2014-02-18 15:25:00,93.87,93.91,93.87,93.9,7500.0,72.7559,72.7869,72.7559,72.7791,7500.0
2014-02-18 15:30:00,93.9,93.91,93.89,93.89,6000.0,72.7791,72.7869,72.7714,72.7714,6000.0
2014-02-18 15:35:00,93.89,93.9,93.87,93.88,15500.0,72.7714,72.7791,72.7559,72.7636,15500.0
2014-02-18 15:40:00,93.89,93.89,93.87,93.88,21900.0,72.7714,72.7714,72.7559,72.7636,21900.0
2014-02-18 15:45:00,93.88,93.88,93.83,93.86,20300.0,72.7636,72.7636,72.7249,72.7481,20300.0
2014-02-18 15:50:00,93.88,93.92,93.86,93.87,16700.0,72.7636,72.7946,72.7481,72.7559,16700.0
2014-02-18 15:55:00,93.86,93.86,93.8,93.82,36800.0,72.7481,72.7481,72.7016,72.7171,36800.0
2014-02-19 09:30:00,93.66,93.67,93.62,93.65,18700.0,72.5931,72.6009,72.5621,72.5854,18700.0
2014-02-19 09:35:00,93.62,93.81,93.58,93.81,9800.0,72.5621,72.7094,72.5311,72.7094,9800.0
2014-02-19 09:40:00,93.83,93.83,93.76,93.78,6700.0,72.7249,72.7249,72.6706,72.6861,6700.0
2014-02-19 09:45:00,93.79,93.84,93.76,93.82,10200.0,72.6939,72.7326,72.6706,72.7171,10200.0
2014-02-19 09:50:00,93.83,93.85,93.82,93.84,5500.0,72.7249,72.7404,72.7171,72.7326,5500.0
2014-02-19 09:55:00,93.83,93.94,93.83,93.92,12700.0,72.7249,72.8101,72.7249,72.7946,12700.0
2014-02-19 10:00:00,93.96,93.98,93.87,93.91,14800.0,72.8256,72.8411,72.7559,72.7869,14800.0
2014-02-19 10:05:00,93.94,93.99,93.93,93.99,3100.0,72.8101,72.8489,72.8024,72.8489,3100.0
2014-02-19 10:10:00,93.99,94.1,93.99,94.07,15300.0,72.8489,72.9342,72.8489,72.9109,15300.0
2014-02-19 10:15:00,94.12,94.21,94.12,94.17,20100.0,72.9497,73.0194,72.9497,72.9884,20100.0
2014-02-19 10:20:00,94.16,94.19,94.15,94.19,13600.0,72.9807,73.0039,72.9729,73.0039,13600.0
2014-02-19 10:25:00,94.21,94.25,94.2,94.23,19500.0,73.0194,73.0504,73.0117,73.0349,19500.0
2014-02-19 10:30:00,94.23,94.25,94.2,94.2,10100.0,73.0349,73.0504,73.0117,73.0117,10100.0
2014-02-19 10:35:00,94.22,94.24,94.14,94.14,10900.0,73.0272,73.0427,72.9652,72.9652,10900.0
2014-02-19 10:40:00,94.14,94.17,94.13,94.14,7300.0,72.9652,72.9884,72.9574,72.9652,7300.0
2014-02-19 10:45:00,94.14,94.14,94.09,94.1,2300.0,72.9652,72.9652,72.9264,72.9342,2300.0
2014-02-19 10:50:00,94.07,94.13,94.07,94.11,4600.0,72.9109,72.9574,72.9109,72.9419,4600.0
2014-02-19 10:55:00,94.12,94.15,94.07,94.1,12400.0,72.9497,72.9729,72.9109,72.9342,12400.0
2014-02-19 11:00:00,94.1,94.13,94.08,94.09,6800.0,72.9342,72.9574,72.9187,72.9264,6800.0
2014-02-19 11:05:00,94.07,94.07,94.04,94.06,5700.0,72.9109,72.9109,72.8877,72.9032,5700.0
2014-02-19 11:10:00,94.04,94.05,94.01,94.02,10500.0,72.8877,72.8954,72.8644,72.8721,10500.0
2014-02-19 11:15:00,94.02,94.07,94.02,94.06,82800.0,72.8721,72.9109,72.8721,72.9032,82800.0
2014-02-19 11:20:00,94.04,94.07,94.03,94.06,9100.0,72.8877,72.9109,72.8799,72.9032,9100.0
2014-02-19 11:25:00,94.06,94.08,94.05,94.05,4200.0,72.9032,72.9187,72.8954,72.8954,4200.0
2014-02-19 11:30:00,94.06,94.06,94.05,94.05,2400.0,72.9032,72.9032,72.8954,72.8954,2400.0
2014-02-19 11:35:00,94.05,94.06,94.0,94.01,7000.0,72.8954,72.9032,72.8566,72.8644,7000.0
2014-02-19 11:40:00,94.01,94.08,94.0,94.08,9300.0,72.8644,72.9187,72.8566,72.9187,9300.0
2014-02-19 11:45:00,94.07,94.09,94.06,94.09,4600.0,72.9109,72.9264,72.9032,72.9264,4600.0
2014-02-19 11:50:00,94.08,94.09,94.06,94.06,1200.0,72.9187,72.9264,72.9032,72.9032,1200.0
2014-02-19 11:55:00,94.06,94.07,93.83,93.83,17900.0,72.9032,72.9109,72.7249,72.7249,17900.0
2014-02-19 12:00:00,93.78,93.82,93.76,93.82,9700.0,72.6861,72.7171,72.6706,72.7171,9700.0
2014-02-19 12:05:00,93.82,93.84,93.78,93.78,12900.0,72.7171,72.7326,72.6861,72.6861,12900.0
2014-02-19 12:10:00,93.78,93.8,93.75,93.79,4100.0,72.6861,72.7016,72.6629,72.6939,4100.0
2014-02-19 12:15:00,93.76,93.76,93.65,93.67,66800.0,72.6706,72.6706,72.5854,72.6009,66800.0
2014-02-19 12:20:00,93.66,93.67,93.53,93.6,14100.0,72.5931,72.6009,72.4924,72.5466,14100.0
2014-02-19 12:25:00,93.58,93.61,93.56,93.6,5000.0,72.5311,72.5544,72.5156,72.5466,5000.0
2014-02-19 12:30:00,93.6,93.66,93.6,93.62,9500.0,72.5466,72.5931,72.5466,72.5621,9500.0
2014-02-19 12:35:00,93.61,93.67,93.6,93.65,9800.0,72.5544,72.6009,72.5466,72.5854,9800.0
2014-02-19 12:40:00,93.64,93.65,93.59,93.64,6300.0,72.5776,72.5854,72.5389,72.5776,6300.0
2014-02-19 12:45:00,93.64,93.64,93.59,93.6,6000.0,72.5776,72.5776,72.5389,72.5466,6000.0
2014-02-19 12:50:00,93.62,93.67,93.6,93.6,2800.0,72.5621,72.6009,72.5466,72.5466,2800.0
2014-02-19 12:55:00,93.6,93.66,93.6,93.65,2500.0,72.5466,72.5931,72.5466,72.5854,2500.0
2014-02-19 13:00:00,93.66,93.67,93.65,93.67,16100.0,72.5931,72.6009,72.5854,72.6009,16100.0
2014-02-19 13:05:00,93.67,93.75,93.66,93.75,34700.0,72.6009,72.6629,72.5931,72.6629,34700.0
2014-02-19 13:10:00,93.76,93.81,93.73,93.81,34400.0,72.6706,72.7094,72.6474,72.7094,34400.0
2014-02-19 13:15:00,93.81,93.83,93.79,93.8,36300.0,72.7094,72.7249,72.6939,72.7016,36300.0
2014-02-19 13:20:00,93.81,93.86,93.81,93.86,33300.0,72.7094,72.7481,72.7094,72.7481,33300.0
2014-02-19 13:25:00,93.87,93.87,93.83,93.84,9500.0,72.7559,72.7559,72.7249,72.7326,9500.0
2014-02-19 13:30:00,93.85,93.86,93.85,93.85,3500.0,72.7404,72.7481,72.7404,72.7404,3500.0
2014-02-19 13:35:00,93.86,93.86,93.81,93.81,30200.0,72.7481,72.7481,72.7094,72.7094,30200.0
2014-02-19 13:40:00,93.81,93.81,93.79,93.8,27000.0,72.7094,72.7094,72.6939,72.7016,27000.0
2014-02-19 13:45:00,93.8,93.82,93.8,93.82,24500.0,72.7016,72.7171,72.7016,72.7171,24500.0
2014-02-19 13:50:00,93.82,93.87,93.82,93.83,17700.0,72.7171,72.7559,72.7171,72.7249,17700.0
2014-02-19 13:55:00,93.84,93.84,93.74,93.75,12400.0,72.7326,72.7326,72.6551,72.6629,12400.0
2014-02-19 14:00:00,93.75,93.89,93.71,93.77,23800.0,72.6629,72.7714,72.6319,72.6784,23800.0
2014-02-19 14:05:00,93.74,93.92,93.74,93.89,38200.0,72.6551,72.7946,72.6551,72.7714,38200.0
2014-02-19 14:10:00,93.92,93.92,93.82,93.82,16200.0,72.7946,72.7946,72.7171,72.7171,16200.0
2014-02-19 14:15:00,93.79,93.79,93.71,93.74,9100.0,72.6939,72.6939,72.6319,72.6551,9100.0
2014-02-19 14:20:00,93.73,93.73,93.59,93.7,67400.0,72.6474,72.6474,72.5389,72.6241,67400.0
2014-02-19 14:25:00,93.71,93.75,93.65,93.73,18500.0,72.6319,72.6629,72.5854,72.6474,18500.0
2014-02-19 14:30:00,93.76,93.76,93.67,93.69,12500.0,72.6706,72.6706,72.6009,72.6164,12500.0
2014-02-19 14:35:00,93.71,93.75,93.65,93.7,11400.0,72.6319,72.6629,72.5854,72.6241,11400.0
2014-02-19 14:40:00,93.7,93.76,93.62,93.63,19600.0,72.6241,72.6706,72.5621,72.5699,19600.0
2014-02-19 14:45:00,93.62,93.66,93.6,93.61,9300.0,72.5621,72.5931,72.5466,72.5544,9300.0
2014-02-19 14:50:00,93.6,93.66,93.6,93.66,30100.0,72.5466,72.5931,72.5466,72.5931,30100.0
2014-02-19 14:55:00,93.66,93.66,93.55,93.65,59200.0,72.5931,72.5931,72.5079,72.5854,59200.0
2014-02-19 15:00:00,93.65,93.67,93.62,93.64,27800.0,72.5854,72.6009,72.5621,72.5776,27800.0
2014-02-19 15:05:00,93.64,93.64,93.61,93.63,5200.0,72.5776,72.5776,72.5544,72.5699,5200.0
2014-02-19 15:10:00,93.59,93.6,93.46,93.52,18600.0,72.5389,72.5466,72.4381,72.4846,18600.0
2014-02-19 15:15:00,93.52,93.55,93.41,93.41,256900.0,72.4846,72.5079,72.3994,72.3994,256900.0
2014-02-19 15:20:00,93.4,93.41,93.35,93.4,15000.0,72.3916,72.3994,72.3529,72.3916,15000.0
2014-02-19 15:25:00,93.37,93.38,93.3,93.3,13200.0,72.3684,72.3761,72.3141,72.3141,13200.0
2014-02-19 15:30:00,93.31,93.34,93.27,93.29,44000.0,72.3218,72.3451,72.2908,72.3063,44000.0
2014-02-19 15:35:00,93.3,93.33,93.26,93.31,70400.0,72.3141,72.3374,72.2831,72.3218,70400.0
2014-02-19 15:40:00,93.31,93.34,93.24,93.26,39400.0,72.3218,72.3451,72.2676,72.2831,39400.0
2014-02-19 15:45:00,93.26,93.28,93.17,93.21,44000.0,72.2831,72.2986,72.2133,72.2443,44000.0
2014-02-19 15:50:00,93.22,93.25,93.12,93.14,32000.0,72.2521,72.2753,72.1746,72.1901,32000.0
2014-02-19 15:55:00,93.13,93.21,93.12,93.18,237300.0,72.1823,72.2443,72.1746,72.2211,237300.0
2014-02-20 09:30:00,93.32,93.46,93.21,93.39,30700.0,72.3296,72.4381,72.2443,72.3839,30700.0
2014-02-20 09:35:00,93.41,93.51,93.3,93.31,13500.0,72.3994,72.4769,72.3141,72.3218,13500.0
2014-02-20 09:40:00,93.3,93.32,93.24,93.3,51800.0,72.3141,72.3296,72.2676,72.3141,51800.0
2014-02-20 09:45:00,93.33,93.37,93.27,93.27,40400.0,72.3374,72.3684,72.2908,72.2908,40400.0
2014-02-20 09:50:00,93.24,93.32,93.2,93.2,46300.0,72.2676,72.3296,72.2366,72.2366,46300.0
2014-02-20 09:55:00,93.19,93.19,93.15,93.16,19300.0,72.2288,72.2288,72.1978,72.2056,19300.0
2014-02-20 10:00:00,93.16,93.23,93.01,93.21,45000.0,72.2056,72.2598,72.0893,72.2443,45000.0
2014-02-20 10:05:00,93.2,93.2,93.05,93.05,19600.0,72.2366,72.2366,72.1203,72.1203,19600.0
2014-02-20 10:10:00,93.05,93.31,93.05,93.31,32300.0,72.1203,72.3218,72.1203,72.3218,32300.0
2014-02-20 10:15:00,93.31,93.39,93.29,93.31,39500.0,72.3218,72.3839,72.3063,72.3218,39500.0
2014-02-20 10:20:00,93.34,93.36,93.29,93.31,16100.0,72.3451,72.3606,72.3063,72.3218,16100.0
2014-02-20 10:25:00,93.31,93.38,93.31,93.33,16700.0,72.3218,72.3761,72.3218,72.3374,16700.0
2014-02-20 10:30:00,93.35,93.55,93.34,93.51,32700.0,72.3529,72.5079,72.3451,72.4769,32700.0
2014-02-20 10:35:00,93.53,93.54,93.47,93.5,24700.0,72.4924,72.5001,72.4459,72.4691,24700.0
2014-02-20 10:40:00,93.52,93.55,93.49,93.52,24900.0,72.4846,72.5079,72.4614,72.4846,24900.0
2014-02-20 10:45:00,93.53,93.54,93.49,93.49,5600.0,72.4924,72.5001,72.4614,72.4614,5600.0
2014-02-20 10:50:00,93.49,93.54,93.47,93.54,11600.0,72.4614,72.5001,72.4459,72.5001,11600.0
2014-02-20 10:55:00,93.55,93.62,93.52,93.53,42700.0,72.5079,72.5621,72.4846,72.4924,42700.0
2014-02-20 11:00:00,93.55,93.58,93.54,93.56,7100.0,72.5079,72.5311,72.5001,72.5156,7100.0
2014-02-20 11:05:00,93.58,93.66,93.58,93.66,29600.0,72.5311,72.5931,72.5311,72.5931,29600.0
2014-02-20 11:10:00,93.65,93.65,93.59,93.59,9000.0,72.5854,72.5854,72.5389,72.5389,9000.0
2014-02-20 11:15:00,93.57,93.58,93.53,93.54,34400.0,72.5234,72.5311,72.4924,72.5001,34400.0
2014-02-20 11:20:00,93.53,93.56,93.5,93.5,4400.0,72.4924,72.5156,72.4691,72.4691,4400.0
2014-02-20 11:25:00,93.49,93.5,93.46,93.5,34800.0,72.4614,72.4691,72.4381,72.4691,34800.0
2014-02-20 11:30:00,93.51,93.53,93.49,93.53,27300.0,72.4769,72.4924,72.4614,72.4924,27300.0
2014-02-20 11:35:00,93.54,93.62,93.53,93.55,24900.0,72.5001,72.5621,72.4924,72.5079,24900.0
2014-02-20 11:40:00,93.57,93.6,93.55,93.58,42000.0,72.5234,72.5466,72.5079,72.5311,42000.0
2014-02-20 11:45:00,93.58,93.64,93.58,93.61,38300.0,72.5311,72.5776,72.5311,72.5544,38300.0
2014-02-20 11:50:00,93.62,93.62,93.53,93.58,8400.0,72.5621,72.5621,72.4924,72.5311,8400.0
2014-02-20 11:55:00,93.6,93.6,93.56,93.58,13900.0,72.5466,72.5466,72.5156,72.5311,13900.0
2014-02-20 12:00:00,93.58,93.58,93.55,93.56,3300.0,72.5311,72.5311,72.5079,72.5156,3300.0
2014-02-20 12:05:00,93.57,93.6,93.56,93.6,2900.0,72.5234,72.5466,72.5156,72.5466,2900.0
2014-02-20 12:10:00,93.6,93.62,93.6,93.6,17600.0,72.5466,72.5621,72.5466,72.5466,17600.0
2014-02-20 12:15:00,93.59,93.73,93.58,93.72,14800.0,72.5389,72.6474,72.5311,72.6396,14800.0
2014-02-20 12:20:00,93.72,93.75,93.71,93.73,5100.0,72.6396,72.6629,72.6319,72.6474,5100.0
2014-02-20 12:25:00,93.74,93.81,93.72,93.79,38200.0,72.6551,72.7094,72.6396,72.6939,38200.0
2014-02-20 12:30:00,93.81,93.82,93.79,93.79,9400.0,72.7094,72.7171,72.6939,72.6939,9400.0
2014-02-20 12:35:00,93.79,93.79,93.76,93.76,34800.0,72.6939,72.6939,72.6706,72.6706,34800.0
2014-02-20 12:40:00,93.77,93.83,93.77,93.79,25300.0,72.6784,72.7249,72.6784,72.6939,25300.0
2014-02-20 12:45:00,93.79,93.79,93.78,93.78,3500.0,72.6939,72.6939,72.6861,72.6861,3500.0
2014-02-20 12:50:00,93.79,93.81,93.76,93.77,10900.0,72.6939,72.7094,72.6706,72.6784,10900.0
2014-02-20 12:55:00,93.77,93.77,93.75,93.76,17100.0,72.6784,72.6784,72.6629,72.6706,17100.0
2014-02-20 13:00:00,93.77,93.8,93.77,93.8,6900.0,72.6784,72.7016,72.6784,72.7016,6900.0
2014-02-20 13:05:00,93.8,93.8,93.77,93.8,3100.0,72.7016,72.7016,72.6784,72.7016,3100.0
2014-02-20 13:10:00,93.81,93.81,93.78,93.79,2800.0,72.7094,72.7094,72.6861,72.6939,2800.0
2014-02-20 13:15:00,93.78,93.78,93.74,93.75,2800.0,72.6861,72.6861,72.6551,72.6629,2800.0
2014-02-20 13:20:00,93.74,93.75,93.72,93.75,3200.0,72.6551,72.6629,72.6396,72.6629,3200.0
2014-02-20 13:25:00,93.76,93.76,93.75,93.75,1800.0,72.6706,72.6706,72.6629,72.6629,1800.0
2014-02-20 13:30:00,93.76,93.81,93.76,93.79,16700.0,72.6706,72.7094,72.6706,72.6939,16700.0
2014-02-20 13:35:00,93.79,93.8,93.78,93.78,10400.0,72.6939,72.7016,72.6861,72.6861,10400.0
2014-02-20 13:40:00,93.78,93.79,93.72,93.74,7400.0,72.6861,72.6939,72.6396,72.6551,7400.0
2014-02-20 13:45:00,93.74,93.77,93.74,93.77,2100.0,72.6551,72.6784,72.6551,72.6784,2100.0
2014-02-20 13:50:00,93.76,93.79,93.76,93.76,5700.0,72.6706,72.6939,72.6706,72.6706,5700.0
2014-02-20 13:55:00,93.77,93.77,93.75,93.76,6300.0,72.6784,72.6784,72.6629,72.6706,6300.0
2014-02-20 14:00:00,93.76,93.76,93.66,93.67,9200.0,72.6706,72.6706,72.5931,72.6009,9200.0
2014-02-20 14:05:00,93.65,93.69,93.64,93.69,8400.0,72.5854,72.6164,72.5776,72.6164,8400.0
2014-02-20 14:10:00,93.69,93.77,93.68,93.77,6200.0,72.6164,72.6784,72.6086,72.6784,6200.0
2014-02-20 14:15:00,93.77,93.83,93.75,93.8,11500.0,72.6784,72.7249,72.6629,72.7016,11500.0
2014-02-20 14:20:00,93.79,93.82,93.78,93.78,11000.0,72.6939,72.7171,72.6861,72.6861,11000.0
2014-02-20 14:25:00,93.79,93.79,93.71,93.72,7300.0,72.6939,72.6939,72.6319,72.6396,7300.0
2014-02-20 14:30:00,93.74,93.76,93.69,93.7,6000.0,72.6551,72.6706,72.6164,72.6241,6000.0
2014-02-20 14:35:00,93.72,93.74,93.7,93.74,1900.0,72.6396,72.6551,72.6241,72.6551,1900.0
2014-02-20 14:40:00,93.73,93.79,93.73,93.79,5300.0,72.6474,72.6939,72.6474,72.6939,5300.0
2014-02-20 14:45:00,93.79,93.81,93.79,93.8,16000.0,72.6939,72.7094,72.6939,72.7016,16000.0
2014-02-20 14:50:00,93.82,93.83,93.76,93.78,7900.0,72.7171,72.7249,72.6706,72.6861,7900.0
2014-02-20 14:55:00,93.79,93.83,93.77,93.82,34500.0,72.6939,72.7249,72.6784,72.7171,34500.0
2014-02-20 15:00:00,93.82,93.86,93.82,93.85,18500.0,72.7171,72.7481,72.7171,72.7404,18500.0
2014-02-20 15:05:00,93.84,93.85,93.83,93.85,6900.0,72.7326,72.7404,72.7249,72.7404,6900.0
2014-02-20 15:10:00,93.85,93.87,93.84,93.84,11500.0,72.7404,72.7559,72.7326,72.7326,11500.0
2014-02-20 15:15:00,93.84,93.87,93.84,93.86,7100.0,72.7326,72.7559,72.7326,72.7481,7100.0
2014-02-20 15:20:00,93.87,93.87,93.8,93.8,12300.0,72.7559,72.7559,72.7016,72.7016,12300.0
2014-02-20 15:25:00,93.79,93.84,93.77,93.82,20600.0,72.6939,72.7326,72.6784,72.7171,20600.0
2014-02-20 15:30:00,93.82,93.85,93.79,93.8,41900.0,72.7171,72.7404,72.6939,72.7016,41900.0
2014-02-20 15:35:00,93.79,93.81,93.78,93.78,15800.0,72.6939,72.7094,72.6861,72.6861,15800.0
2014-02-20 15:40:00,93.77,93.84,93.76,93.83,23900.0,72.6784,72.7326,72.6706,72.7249,23900.0
2014-02-20 15:45:00,93.83,93.9,93.83,93.89,30600.0,72.7249,72.7791,72.7249,72.7714,30600.0
2014-02-20 15:50:00,93.9,93.91,93.82,93.83,31200.0,72.7791,72.7869,72.7171,72.7249,31200.0
2014-02-20 15:55:00,93.83,93.83,93.76,93.76,27200.0,72.7249,72.7249,72.6706,72.6706,27200.0
2014-02-21 09:30:00,93.92,93.92,93.74,93.81,14700.0,72.7946,72.7946,72.6551,72.7094,14700.0
2014-02-21 09:35:00,93.79,93.79,93.67,93.69,16700.0,72.6939,72.6939,72.6009,72.6164,16700.0
2014-02-21 09:40:00,93.7,93.76,93.68,93.72,25200.0,72.6241,72.6706,72.6086,72.6396,25200.0
2014-02-21 09:45:00,93.74,93.85,93.74,93.85,110300.0,72.6551,72.7404,72.6551,72.7404,110300.0
2014-02-21 09:50:00,93.88,93.93,93.86,93.92,74300.0,72.7636,72.8024,72.7481,72.7946,74300.0
2014-02-21 09:55:00,93.91,93.91,93.85,93.89,25800.0,72.7869,72.7869,72.7404,72.7714,25800.0
2014-02-21 10:00:00,93.87,93.98,93.86,93.96,59400.0,72.7559,72.8411,72.7481,72.8256,59400.0
2014-02-21 10:05:00,93.96,93.96,93.87,93.89,18200.0,72.8256,72.8256,72.7559,72.7714,18200.0
2014-02-21 10:10:00,93.89,93.93,93.87,93.87,55100.0,72.7714,72.8024,72.7559,72.7559,55100.0
2014-02-21 10:15:00,93.88,93.9,93.87,93.87,18000.0,72.7636,72.7791,72.7559,72.7559,18000.0
2014-02-21 10:20:00,93.87,93.87,93.72,93.72,37400.0,72.7559,72.7559,72.6396,72.6396,37400.0
2014-02-21 10:25:00,93.75,93.78,93.7,93.76,22400.0,72.6629,72.6861,72.6241,72.6706,22400.0
2014-02-21 10:30:00,93.76,93.87,93.76,93.82,19400.0,72.6706,72.7559,72.6706,72.7171,19400.0
2014-02-21 10:35:00,93.85,93.9,93.83,93.9,5800.0,72.7404,72.7791,72.7249,72.7791,5800.0
2014-02-21 10:40:00,93.91,93.98,93.9,93.96,10000.0,72.7869,72.8411,72.7791,72.8256,10000.0
2014-02-21 10:45:00,93.95,94.0,93.95,94.0,5700.0,72.8179,72.8566,72.8179,72.8566,5700.0
2014-02-21 10:50:00,93.99,94.01,93.94,93.96,16800.0,72.8489,72.8644,72.8101,72.8256,16800.0
2014-02-21 10:55:00,93.97,93.99,93.96,93.98,6800.0,72.8334,72.8489,72.8256,72.8411,6800.0
2014-02-21 11:00:00,93.97,94.05,93.96,94.05,15700.0,72.8334,72.8954,72.8256,72.8954,15700.0
2014-02-21 11:05:00,94.05,94.05,93.97,93.97,15300.0,72.8954,72.8954,72.8334,72.8334,15300.0
2014-02-21 11:10:00,94.0,94.0,93.88,93.9,17700.0,72.8566,72.8566,72.7636,72.7791,17700.0
2014-02-21 11:15:00,93.9,93.96,93.9,93.94,5200.0,72.7791,72.8256,72.7791,72.8101,5200.0
2014-02-21 11:20:00,93.92,93.98,93.92,93.98,10900.0,72.7946,72.8411,72.7946,72.8411,10900.0
2014-02-21 11:25:00,93.98,93.98,93.93,93.96,14600.0,72.8411,72.8411,72.8024,72.8256,14600.0
2014-02-21 11:30:00,93.98,94.03,93.97,94.02,12000.0,72.8411,72.8799,72.8334,72.8721,12000.0
2014-02-21 11:35:00,94.02,94.04,93.98,94.0,5000.0,72.8721,72.8877,72.8411,72.8566,5000.0
2014-02-21 11:40:00,94.01,94.02,93.98,93.98,23200.0,72.8644,72.8721,72.8411,72.8411,23200.0
2014-02-21 11:45:00,93.98,93.99,93.96,93.96,7400.0,72.8411,72.8489,72.8256,72.8256,7400.0
2014-02-21 11:50:00,93.98,94.01,93.96,93.98,3700.0,72.8411,72.8644,72.8256,72.8411,3700.0
2014-02-21 11:55:00,93.97,93.98,93.95,93.95,3400.0,72.8334,72.8411,72.8179,72.8179,3400.0
2014-02-21 12:00:00,93.96,94.01,93.96,94.0,5200.0,72.8256,72.8644,72.8256,72.8566,5200.0
2014-02-21 12:05:00,93.99,94.02,93.97,93.97,13600.0,72.8489,72.8721,72.8334,72.8334,13600.0
2014-02-21 12:10:00,93.96,94.0,93.96,93.96,4300.0,72.8256,72.8566,72.8256,72.8256,4300.0
2014-02-21 12:15:00,93.96,93.99,93.93,93.98,6000.0,72.8256,72.8489,72.8024,72.8411,6000.0
2014-02-21 12:20:00,93.98,94.0,93.97,93.99,9100.0,72.8411,72.8566,72.8334,72.8489,9100.0
2014-02-21 12:25:00,93.98,94.01,93.96,93.96,13100.0,72.8411,72.8644,72.8256,72.8256,13100.0
2014-02-21 12:30:00,93.97,93.98,93.93,93.93,5300.0,72.8334,72.8411,72.8024,72.8024,5300.0
2014-02-21 12:35:00,93.93,93.94,93.93,93.93,6400.0,72.8024,72.8101,72.8024,72.8024,6400.0
2014-02-21 12:40:00,93.95,93.95,93.92,93.92,16800.0,72.8179,72.8179,72.7946,72.7946,16800.0
2014-02-21 12:45:00,93.92,93.93,93.86,93.89,11000.0,72.7946,72.8024,72.7481,72.7714,11000.0
2014-02-21 12:50:00,93.9,93.95,93.9,93.95,4600.0,72.7791,72.8179,72.7791,72.8179,4600.0
2014-02-21 12:55:00,93.95,93.95,93.95,93.95,0.0,72.8179,72.8179,72.8179,72.8179,0.0
2014-02-21 13:00:00,93.94,93.95,93.94,93.94,2200.0,72.8101,72.8179,72.8101,72.8101,2200.0
2014-02-21 13:05:00,93.91,93.98,93.91,93.98,8200.0,72.7869,72.8411,72.7869,72.8411,8200.0
2014-02-21 13:10:00,93.99,94.02,93.97,94.0,6200.0,72.8489,72.8721,72.8334,72.8566,6200.0
2014-02-21 13:15:00,93.99,93.99,93.97,93.98,1900.0,72.8489,72.8489,72.8334,72.8411,1900.0
2014-02-21 13:20:00,93.99,94.01,93.97,94.01,20700.0,72.8489,72.8644,72.8334,72.8644,20700.0
2014-02-21 13:25:00,94.0,94.01,93.97,93.97,11300.0,72.8566,72.8644,72.8334,72.8334,11300.0
2014-02-21 13:30:00,93.97,94.0,93.97,93.97,13600.0,72.8334,72.8566,72.8334,72.8334,13600.0
2014-02-21 13:35:00,93.98,93.98,93.87,93.89,19000.0,72.8411,72.8411,72.7559,72.7714,19000.0
2014-02-21 13:40:00,93.87,93.91,93.87,93.91,7600.0,72.7559,72.7869,72.7559,72.7869,7600.0
2014-02-21 13:45:00,93.9,93.93,93.9,93.92,7300.0,72.7791,72.8024,72.7791,72.7946,7300.0
2014-02-21 13:50:00,93.92,93.92,93.89,93.89,3800.0,72.7946,72.7946,72.7714,72.7714,3800.0
2014-02-21 13:55:00,93.9,93.94,93.89,93.91,5300.0,72.7791,72.8101,72.7714,72.7869,5300.0
2014-02-21 14:00:00,93.92,93.94,93.92,93.93,4100.0,72.7946,72.8101,72.7946,72.8024,4100.0
2014-02-21 14:05:00,93.93,93.94,93.88,93.89,12400.0,72.8024,72.8101,72.7636,72.7714,12400.0
2014-02-21 14:10:00,93.89,93.9,93.79,93.79,41700.0,72.7714,72.7791,72.6939,72.6939,41700.0
2014-02-21 14:15:00,93.8,93.83,93.78,93.78,16400.0,72.7016,72.7249,72.6861,72.6861,16400.0
2014-02-21 14:20:00,93.8,93.82,93.76,93.79,29300.0,72.7016,72.7171,72.6706,72.6939,29300.0
2014-02-21 14:25:00,93.79,93.84,93.77,93.77,28500.0,72.6939,72.7326,72.6784,72.6784,28500.0
2014-02-21 14:30:00,93.77,93.77,93.66,93.7,24700.0,72.6784,72.6784,72.5931,72.6241,24700.0
2014-02-21 14:35:00,93.72,93.72,93.66,93.66,10300.0,72.6396,72.6396,72.5931,72.5931,10300.0
2014-02-21 14:40:00,93.65,93.73,93.65,93.73,4100.0,72.5854,72.6474,72.5854,72.6474,4100.0
2014-02-21 14:45:00,93.73,93.73,93.7,93.73,22100.0,72.6474,72.6474,72.6241,72.6474,22100.0
2014-02-21 14:50:00,93.73,93.76,93.72,93.73,9300.0,72.6474,72.6706,72.6396,72.6474,9300.0
2014-02-21 14:55:00,93.75,93.79,93.74,93.74,6300.0,72.6629,72.6939,72.6551,72.6551,6300.0
2014-02-21 15:00:00,93.74,93.77,93.73,93.74,10700.0,72.6551,72.6784,72.6474,72.6551,10700.0
2014-02-21 15:05:00,93.76,93.81,93.75,93.81,10800.0,72.6706,72.7094,72.6629,72.7094,10800.0
2014-02-21 15:10:00,93.82,93.82,93.75,93.75,27900.0,72.7171,72.7171,72.6629,72.6629,27900.0
2014-02-21 15:15:00,93.77,93.8,93.76,93.8,13100.0,72.6784,72.7016,72.6706,72.7016,13100.0
2014-02-21 15:20:00,93.8,93.83,93.8,93.81,9500.0,72.7016,72.7249,72.7016,72.7094,9500.0
2014-02-21 15:25:00,93.81,93.87,93.81,93.85,11500.0,72.7094,72.7559,72.7094,72.7404,11500.0
2014-02-21 15:30:00,93.86,93.87,93.8,93.8,12900.0,72.7481,72.7559,72.7016,72.7016,12900.0
2014-02-21 15:35:00,93.8,93.8,93.72,93.72,29000.0,72.7016,72.7016,72.6396,72.6396,29000.0
2014-02-21 15:40:00,93.74,93.77,93.72,93.73,21200.0,72.6551,72.6784,72.6396,72.6474,21200.0
2014-02-21 15:45:00,93.72,93.77,93.69,93.71,44500.0,72.6396,72.6784,72.6164,72.6319,44500.0
2014-02-21 15:50:00,93.7,93.72,93.68,93.69,25300.0,72.6241,72.6396,72.6086,72.6164,25300.0
2014-02-21 15:55:00,93.68,93.68,93.59,93.62,52100.0,72.6086,72.6086,72.5389,72.5621,52100.0
2014-02-24 09:30:00,93.83,94.03,93.79,94.02,29000.0,72.7249,72.8799,72.6939,72.8721,29000.0
2014-02-24 09:35:00,94.03,94.15,94.0,94.15,25300.0,72.8799,72.9729,72.8566,72.9729,25300.0
2014-02-24 09:40:00,94.14,94.15,94.07,94.12,29100.0,72.9652,72.9729,72.9109,72.9497,29100.0
2014-02-24 09:45:00,94.15,94.3,94.14,94.24,33500.0,72.9729,73.0892,72.9652,73.0427,33500.0
2014-02-24 09:50:00,94.27,94.45,94.26,94.44,50200.0,73.0659,73.2054,73.0582,73.1977,50200.0
2014-02-24 09:55:00,94.42,94.47,94.42,94.42,20200.0,73.1822,73.2209,73.1822,73.1822,20200.0
2014-02-24 10:00:00,94.47,94.47,94.35,94.35,21700.0,73.2209,73.2209,73.1279,73.1279,21700.0
2014-02-24 10:05:00,94.36,94.38,94.33,94.33,15800.0,73.1357,73.1512,73.1124,73.1124,15800.0
2014-02-24 10:10:00,94.35,94.38,94.32,94.36,16300.0,73.1279,73.1512,73.1047,73.1357,16300.0
2014-02-24 10:15:00,94.36,94.4,94.34,94.34,8300.0,73.1357,73.1667,73.1202,73.1202,8300.0
2014-02-24 10:20:00,94.36,94.38,94.32,94.38,5500.0,73.1357,73.1512,73.1047,73.1512,5500.0
2014-02-24 10:25:00,94.39,94.41,94.35,94.38,16100.0,73.1589,73.1744,73.1279,73.1512,16100.0
2014-02-24 10:30:00,94.38,94.45,94.37,94.45,12800.0,73.1512,73.2054,73.1434,73.2054,12800.0
2014-02-24 10:35:00,94.43,94.57,94.42,94.53,51200.0,73.1899,73.2984,73.1822,73.2674,51200.0
2014-02-24 10:40:00,94.55,94.57,94.51,94.57,75300.0,73.2829,73.2984,73.2519,73.2984,75300.0
2014-02-24 10:45:00,94.58,94.6,94.54,94.57,32100.0,73.3062,73.3217,73.2752,73.2984,32100.0
2014-02-24 10:50:00,94.57,94.57,94.53,94.57,9100.0,73.2984,73.2984,73.2674,73.2984,9100.0
2014-02-24 10:55:00,94.56,94.57,94.52,94.54,5900.0,73.2907,73.2984,73.2597,73.2752,5900.0
2014-02-24 11:00:00,94.54,94.54,94.48,94.48,21000.0,73.2752,73.2752,73.2287,73.2287,21000.0
2014-02-24 11:05:00,94.48,94.54,94.48,94.53,14600.0,73.2287,73.2752,73.2287,73.2674,14600.0
2014-02-24 11:10:00,94.53,94.6,94.53,94.57,3800.0,73.2674,73.3217,73.2674,73.2984,3800.0
2014-02-24 11:15:00,94.56,94.57,94.54,94.56,6200.0,73.2907,73.2984,73.2752,73.2907,6200.0
2014-02-24 11:20:00,94.54,94.57,94.54,94.56,9500.0,73.2752,73.2984,73.2752,73.2907,9500.0
2014-02-24 11:25:00,94.57,94.63,94.55,94.63,44400.0,73.2984,73.3449,73.2829,73.3449,44400.0
2014-02-24 11:30:00,94.64,94.69,94.62,94.69,13600.0,73.3527,73.3914,73.3372,73.3914,13600.0
2014-02-24 11:35:00,94.7,94.78,94.69,94.74,20900.0,73.3992,73.4612,73.3914,73.4302,20900.0
2014-02-24 11:40:00,94.74,94.78,94.74,94.74,12200.0,73.4302,73.4612,73.4302,73.4302,12200.0
2014-02-24 11:45:00,94.76,94.78,94.73,94.76,8600.0,73.4457,73.4612,73.4224,73.4457,8600.0
2014-02-24 11:50:00,94.77,94.82,94.76,94.82,11100.0,73.4535,73.4922,73.4457,73.4922,11100.0
2014-02-24 11:55:00,94.82,94.82,94.77,94.78,8200.0,73.4922,73.4922,73.4535,73.4612,8200.0
2014-02-24 12:00:00,94.8,94.84,94.79,94.84,16800.0,73.4767,73.5077,73.469,73.5077,16800.0
2014-02-24 12:05:00,94.82,94.83,94.81,94.83,5100.0,73.4922,73.5,73.4845,73.5,5100.0
2014-02-24 12:10:00,94.83,94.83,94.78,94.78,15500.0,73.5,73.5,73.4612,73.4612,15500.0
2014-02-24 12:15:00,94.8,94.85,94.8,94.82,5700.0,73.4767,73.5155,73.4767,73.4922,5700.0
2014-02-24 12:20:00,94.83,94.83,94.8,94.8,5800.0,73.5,73.5,73.4767,73.4767,5800.0
2014-02-24 12:25:00,94.79,94.8,94.78,94.79,2400.0,73.469,73.4767,73.4612,73.469,2400.0
2014-02-24 12:30:00,94.79,94.79,94.74,94.76,13900.0,73.469,73.469,73.4302,73.4457,13900.0
2014-02-24 12:35:00,94.75,94.8,94.75,94.77,11500.0,73.438,73.4767,73.438,73.4535,11500.0
2014-02-24 12:40:00,94.77,94.77,94.72,94.73,48600.0,73.4535,73.4535,73.4147,73.4224,48600.0
2014-02-24 12:45:00,94.74,94.75,94.72,94.74,4200.0,73.4302,73.438,73.4147,73.4302,4200.0
2014-02-24 12:50:00,94.74,94.74,94.72,94.73,6500.0,73.4302,73.4302,73.4147,73.4224,6500.0
2014-02-24 12:55:00,94.73,94.73,94.7,94.72,4900.0,73.4224,73.4224,73.3992,73.4147,4900.0
2014-02-24 13:00:00,94.72,94.72,94.71,94.72,1500.0,73.4147,73.4147,73.4069,73.4147,1500.0
2014-02-24 13:05:00,94.72,94.74,94.71,94.71,12000.0,73.4147,73.4302,73.4069,73.4069,12000.0
2014-02-24 13:10:00,94.71,94.71,94.69,94.7,6300.0,73.4069,73.4069,73.3914,73.3992,6300.0
2014-02-24 13:15:00,94.71,94.71,94.69,94.69,2100.0,73.4069,73.4069,73.3914,73.3914,2100.0
2014-02-24 13:20:00,94.69,94.72,94.69,94.72,600.0,73.3914,73.4147,73.3914,73.4147,600.0
2014-02-24 13:25:00,94.73,94.73,94.71,94.71,8500.0,73.4224,73.4224,73.4069,73.4069,8500.0
2014-02-24 13:30:00,94.71,94.74,94.69,94.74,20500.0,73.4069,73.4302,73.3914,73.4302,20500.0
2014-02-24 13:35:00,94.74,94.74,94.67,94.68,6400.0,73.4302,73.4302,73.3759,73.3837,6400.0
2014-02-24 13:40:00,94.68,94.7,94.66,94.66,6400.0,73.3837,73.3992,73.3682,73.3682,6400.0
2014-02-24 13:45:00,94.68,94.68,94.64,94.65,16300.0,73.3837,73.3837,73.3527,73.3604,16300.0
2014-02-24 13:50:00,94.66,94.66,94.64,94.65,1600.0,73.3682,73.3682,73.3527,73.3604,1600.0
2014-02-24 13:55:00,94.65,94.67,94.64,94.64,4400.0,73.3604,73.3759,73.3527,73.3527,4400.0
2014-02-24 14:00:00,94.66,94.73,94.64,94.71,14100.0,73.3682,73.4224,73.3527,73.4069,14100.0
2014-02-24 14:05:00,94.7,94.71,94.67,94.7,17900.0,73.3992,73.4069,73.3759,73.3992,17900.0
2014-02-24 14:10:00,94.69,94.7,94.67,94.69,4900.0,73.3914,73.3992,73.3759,73.3914,4900.0
2014-02-24 14:15:00,94.67,94.7,94.67,94.68,28200.0,73.3759,73.3992,73.3759,73.3837,28200.0
2014-02-24 14:20:00,94.68,94.69,94.66,94.67,14800.0,73.3837,73.3914,73.3682,73.3759,14800.0
2014-02-24 14:25:00,94.68,94.68,94.66,94.66,23200.0,73.3837,73.3837,73.3682,73.3682,23200.0
2014-02-24 14:30:00,94.66,94.68,94.65,94.65,8700.0,73.3682,73.3837,73.3604,73.3604,8700.0
2014-02-24 14:35:00,94.65,94.66,94.62,94.66,3100.0,73.3604,73.3682,73.3372,73.3682,3100.0
2014-02-24 14:40:00,94.68,94.69,94.66,94.68,9000.0,73.3837,73.3914,73.3682,73.3837,9000.0
2014-02-24 14:45:00,94.68,94.69,94.67,94.69,16600.0,73.3837,73.3914,73.3759,73.3914,16600.0
2014-02-24 14:50:00,94.68,94.72,94.67,94.7,15400.0,73.3837,73.4147,73.3759,73.3992,15400.0
2014-02-24 14:55:00,94.71,94.71,94.64,94.64,8400.0,73.4069,73.4069,73.3527,73.3527,8400.0
2014-02-24 15:00:00,94.63,94.63,94.56,94.57,12500.0,73.3449,73.3449,73.2907,73.2984,12500.0
2014-02-24 15:05:00,94.58,94.58,94.54,94.56,6400.0,73.3062,73.3062,73.2752,73.2907,6400.0
2014-02-24 15:10:00,94.57,94.58,94.49,94.5,6300.0,73.2984,73.3062,73.2364,73.2442,6300.0
2014-02-24 15:15:00,94.5,94.54,94.46,94.54,17700.0,73.2442,73.2752,73.2132,73.2752,17700.0
2014-02-24 15:20:00,94.54,94.55,94.54,94.55,9000.0,73.2752,73.2829,73.2752,73.2829,9000.0
2014-02-24 15:25:00,94.54,94.55,94.39,94.39,27200.0,73.2752,73.2829,73.1589,73.1589,27200.0
2014-02-24 15:30:00,94.38,94.45,94.36,94.45,12500.0,73.1512,73.2054,73.1357,73.2054,12500.0
2014-02-24 15:35:00,94.46,94.49,94.46,94.47,14900.0,73.2132,73.2364,73.2132,73.2209,14900.0
2014-02-24 15:40:00,94.46,94.46,94.39,94.42,57600.0,73.2132,73.2132,73.1589,73.1822,57600.0
2014-02-24 15:45:00,94.42,94.48,94.41,94.45,146500.0,73.1822,73.2287,73.1744,73.2054,146500.0
2014-02-24 15:50:00,94.45,94.45,94.38,94.41,45600.0,73.2054,73.2054,73.1512,73.1744,45600.0
2014-02-24 15:55:00,94.4,94.4,94.26,94.26,68400.0,73.1667,73.1667,73.0582,73.0582,68400.0
2014-02-25 09:30:00,94.23,94.27,94.2,94.2,15600.0,73.0349,73.0659,73.0117,73.0117,15600.0
2014-02-25 09:35:00,94.18,94.18,94.0,94.05,20400.0,72.9962,72.9962,72.8566,72.8954,20400.0
2014-02-25 09:40:00,94.05,94.06,93.93,94.03,13500.0,72.8954,72.9032,72.8024,72.8799,13500.0
2014-02-25 09:45:00,94.03,94.06,93.96,93.98,22800.0,72.8799,72.9032,72.8256,72.8411,22800.0
2014-02-25 09:50:00,93.96,94.01,93.87,93.87,31500.0,72.8256,72.8644,72.7559,72.7559,31500.0
2014-02-25 09:55:00,93.87,93.93,93.81,93.91,26600.0,72.7559,72.8024,72.7094,72.7869,26600.0
2014-02-25 10:00:00,93.89,93.92,93.8,93.8,9000.0,72.7714,72.7946,72.7016,72.7016,9000.0
2014-02-25 10:05:00,93.83,93.97,93.82,93.94,27900.0,72.7249,72.8334,72.7171,72.8101,27900.0
2014-02-25 10:10:00,93.95,94.03,93.94,93.94,33700.0,72.8179,72.8799,72.8101,72.8101,33700.0
2014-02-25 10:15:00,93.95,94.1,93.94,94.09,24600.0,72.8179,72.9342,72.8101,72.9264,24600.0
2014-02-25 10:20:00,94.09,94.18,94.05,94.14,79900.0,72.9264,72.9962,72.8954,72.9652,79900.0
2014-02-25 10:25:00,94.15,94.16,93.93,93.95,42500.0,72.9729,72.9807,72.8024,72.8179,42500.0
2014-02-25 10:30:00,93.95,94.04,93.94,93.98,19600.0,72.8179,72.8877,72.8101,72.8411,19600.0
2014-02-25 10:35:00,94.0,94.13,93.99,94.13,41900.0,72.8566,72.9574,72.8489,72.9574,41900.0
2014-02-25 10:40:00,94.12,94.13,94.04,94.09,17100.0,72.9497,72.9574,72.8877,72.9264,17100.0
2014-02-25 10:45:00,94.12,94.12,94.06,94.1,19600.0,72.9497,72.9497,72.9032,72.9342,19600.0
2014-02-25 10:50:00,94.09,94.16,94.09,94.13,10400.0,72.9264,72.9807,72.9264,72.9574,10400.0
2014-02-25 10:55:00,94.14,94.19,94.14,94.15,10800.0,72.9652,73.0039,72.9652,72.9729,10800.0
2014-02-25 11:00:00,94.18,94.18,94.12,94.14,9800.0,72.9962,72.9962,72.9497,72.9652,9800.0
2014-02-25 11:05:00,94.12,94.12,94.06,94.11,9900.0,72.9497,72.9497,72.9032,72.9419,9900.0
2014-02-25 11:10:00,94.11,94.3,94.11,94.3,21700.0,72.9419,73.0892,72.9419,73.0892,21700.0
2014-02-25 11:15:00,94.28,94.36,94.28,94.33,4900.0,73.0737,73.1357,73.0737,73.1124,4900.0
2014-02-25 11:20:00,94.33,94.38,94.32,94.33,6900.0,73.1124,73.1512,73.1047,73.1124,6900.0
2014-02-25 11:25:00,94.32,94.43,94.3,94.43,9000.0,73.1047,73.1899,73.0892,73.1899,9000.0
2014-02-25 11:30:00,94.43,94.44,94.37,94.37,8700.0,73.1899,73.1977,73.1434,73.1434,8700.0
2014-02-25 11:35:00,94.4,94.41,94.37,94.37,19000.0,73.1667,73.1744,73.1434,73.1434,19000.0
2014-02-25 11:40:00,94.34,94.37,94.32,94.33,6100.0,73.1202,73.1434,73.1047,73.1124,6100.0
2014-02-25 11:45:00,94.31,94.34,94.3,94.34,12200.0,73.0969,73.1202,73.0892,73.1202,12200.0
2014-02-25 11:50:00,94.33,94.34,94.23,94.24,15400.0,73.1124,73.1202,73.0349,73.0427,15400.0
2014-02-25 11:55:00,94.21,94.24,94.14,94.16,18400.0,73.0194,73.0427,72.9652,72.9807,18400.0
2014-02-25 12:00:00,94.17,94.21,94.16,94.17,14300.0,72.9884,73.0194,72.9807,72.9884,14300.0
2014-02-25 12:05:00,94.17,94.2,94.14,94.2,22000.0,72.9884,73.0117,72.9652,73.0117,22000.0
2014-02-25 12:10:00,94.19,94.22,94.16,94.18,10700.0,73.0039,73.0272,72.9807,72.9962,10700.0
2014-02-25 12:15:00,94.18,94.24,94.17,94.18,8000.0,72.9962,73.0427,72.9884,72.9962,8000.0
2014-02-25 12:20:00,94.17,94.17,94.13,94.16,10900.0,72.9884,72.9884,72.9574,72.9807,10900.0
2014-02-25 12:25:00,94.18,94.23,94.17,94.19,4600.0,72.9962,73.0349,72.9884,73.0039,4600.0
2014-02-25 12:30:00,94.19,94.25,94.18,94.22,25300.0,73.0039,73.0504,72.9962,73.0272,25300.0
2014-02-25 12:35:00,94.23,94.24,94.21,94.21,2800.0,73.0349,73.0427,73.0194,73.0194,2800.0
2014-02-25 12:40:00,94.22,94.22,94.15,94.16,12200.0,73.0272,73.0272,72.9729,72.9807,12200.0
2014-02-25 12:45:00,94.17,94.24,94.17,94.23,14200.0,72.9884,73.0427,72.9884,73.0349,14200.0
2014-02-25 12:50:00,94.25,94.25,94.23,94.25,2300.0,73.0504,73.0504,73.0349,73.0504,2300.0
2014-02-25 12:55:00,94.25,94.26,94.22,94.23,3800.0,73.0504,73.0582,73.0272,73.0349,3800.0
2014-02-25 13:00:00,94.22,94.24,94.19,94.21,3500.0,73.0272,73.0427,73.0039,73.0194,3500.0
2014-02-25 13:05:00,94.23,94.31,94.23,94.31,7800.0,73.0349,73.0969,73.0349,73.0969,7800.0
2014-02-25 13:10:00,94.3,94.31,94.27,94.27,4000.0,73.0892,73.0969,73.0659,73.0659,4000.0
2014-02-25 13:15:00,94.29,94.29,94.27,94.27,3200.0,73.0814,73.0814,73.0659,73.0659,3200.0
2014-02-25 13:20:00,94.27,94.28,94.25,94.27,7500.0,73.0659,73.0737,73.0504,73.0659,7500.0
2014-02-25 13:25:00,94.27,94.31,94.25,94.29,21600.0,73.0659,73.0969,73.0504,73.0814,21600.0
2014-02-25 13:30:00,94.29,94.34,94.28,94.34,10700.0,73.0814,73.1202,73.0737,73.1202,10700.0
2014-02-25 13:35:00,94.34,94.35,94.27,94.27,13300.0,73.1202,73.1279,73.0659,73.0659,13300.0
2014-02-25 13:40:00,94.26,94.28,94.2,94.25,6000.0,73.0582,73.0737,73.0117,73.0504,6000.0
2014-02-25 13:45:00,94.25,94.27,94.18,94.18,8100.0,73.0504,73.0659,72.9962,72.9962,8100.0
2014-02-25 13:50:00,94.18,94.22,94.17,94.2,37500.0,72.9962,73.0272,72.9884,73.0117,37500.0
2014-02-25 13:55:00,94.21,94.23,94.21,94.23,6600.0,73.0194,73.0349,73.0194,73.0349,6600.0
2014-02-25 14:00:00,94.23,94.25,94.1,94.1,23700.0,73.0349,73.0504,72.9342,72.9342,23700.0
2014-02-25 14:05:00,94.09,94.14,94.02,94.14,29700.0,72.9264,72.9652,72.8721,72.9652,29700.0
2014-02-25 14:10:00,94.14,94.14,94.08,94.12,6300.0,72.9652,72.9652,72.9187,72.9497,6300.0
2014-02-25 14:15:00,94.15,94.16,94.11,94.15,35800.0,72.9729,72.9807,72.9419,72.9729,35800.0
2014-02-25 14:20:00,94.11,94.17,94.09,94.09,35800.0,72.9419,72.9884,72.9264,72.9264,35800.0
2014-02-25 14:25:00,94.09,94.18,94.09,94.18,34100.0,72.9264,72.9962,72.9264,72.9962,34100.0
2014-02-25 14:30:00,94.17,94.18,94.12,94.14,9500.0,72.9884,72.9962,72.9497,72.9652,9500.0
2014-02-25 14:35:00,94.15,94.15,94.1,94.1,2800.0,72.9729,72.9729,72.9342,72.9342,2800.0
2014-02-25 14:40:00,94.11,94.14,94.1,94.1,12000.0,72.9419,72.9652,72.9342,72.9342,12000.0
2014-02-25 14:45:00,94.1,94.13,94.07,94.1,18400.0,72.9342,72.9574,72.9109,72.9342,18400.0
2014-02-25 14:50:00,94.11,94.11,94.02,94.02,13200.0,72.9419,72.9419,72.8721,72.8721,13200.0
2014-02-25 14:55:00,94.04,94.1,94.04,94.08,33600.0,72.8877,72.9342,72.8877,72.9187,33600.0
2014-02-25 15:00:00,94.07,94.08,94.04,94.07,11200.0,72.9109,72.9187,72.8877,72.9109,11200.0
2014-02-25 15:05:00,94.05,94.07,94.01,94.04,5100.0,72.8954,72.9109,72.8644,72.8877,5100.0
2014-02-25 15:10:00,94.03,94.03,93.94,93.94,26500.0,72.8799,72.8799,72.8101,72.8101,26500.0
2014-02-25 15:15:00,93.95,93.96,93.9,93.94,32500.0,72.8179,72.8256,72.7791,72.8101,32500.0
2014-02-25 15:20:00,93.93,93.95,93.89,93.94,18500.0,72.8024,72.8179,72.7714,72.8101,18500.0
2014-02-25 15:25:00,93.93,93.93,93.85,93.87,62500.0,72.8024,72.8024,72.7404,72.7559,62500.0
2014-02-25 15:30:00,93.88,93.93,93.88,93.92,10300.0,72.7636,72.8024,72.7636,72.7946,10300.0
2014-02-25 15:35:00,93.92,93.99,93.91,93.99,26200.0,72.7946,72.8489,72.7869,72.8489,26200.0
2014-02-25 15:40:00,94.0,94.0,93.92,93.93,15300.0,72.8566,72.8566,72.7946,72.8024,15300.0
2014-02-25 15:45:00,93.92,93.94,93.84,93.94,59800.0,72.7946,72.8101,72.7326,72.8101,59800.0
2014-02-25 15:50:00,93.92,93.95,93.88,93.89,26200.0,72.7946,72.8179,72.7636,72.7714,26200.0
2014-02-25 15:55:00,93.9,93.99,93.9,93.99,77900.0,72.7791,72.8489,72.7791,72.8489,77900.0
2014-02-26 09:30:00,94.17,94.21,94.06,94.06,17000.0,72.9884,73.0194,72.9032,72.9032,17000.0
2014-02-26 09:35:00,94.07,94.15,94.06,94.12,9700.0,72.9109,72.9729,72.9032,72.9497,9700.0
2014-02-26 09:40:00,94.14,94.15,93.97,93.97,14400.0,72.9652,72.9729,72.8334,72.8334,14400.0
2014-02-26 09:45:00,93.96,93.99,93.92,93.92,13100.0,72.8256,72.8489,72.7946,72.7946,13100.0
2014-02-26 09:50:00,93.88,93.89,93.79,93.81,5200.0,72.7636,72.7714,72.6939,72.7094,5200.0
2014-02-26 09:55:00,93.77,93.8,93.77,93.78,42900.0,72.6784,72.7016,72.6784,72.6861,42900.0
2014-02-26 10:00:00,93.8,93.94,93.8,93.89,34200.0,72.7016,72.8101,72.7016,72.7714,34200.0
2014-02-26 10:05:00,93.92,94.0,93.81,93.86,42600.0,72.7946,72.8566,72.7094,72.7481,42600.0
2014-02-26 10:10:00,93.86,93.98,93.86,93.95,83500.0,72.7481,72.8411,72.7481,72.8179,83500.0
2014-02-26 10:15:00,93.95,94.01,93.92,93.97,16400.0,72.8179,72.8644,72.7946,72.8334,16400.0
2014-02-26 10:20:00,93.98,94.15,93.98,94.15,19300.0,72.8411,72.9729,72.8411,72.9729,19300.0
2014-02-26 10:25:00,94.16,94.21,94.15,94.16,13000.0,72.9807,73.0194,72.9729,72.9807,13000.0
2014-02-26 10:30:00,94.18,94.24,94.18,94.21,7400.0,72.9962,73.0427,72.9962,73.0194,7400.0
2014-02-26 10:35:00,94.21,94.29,94.2,94.22,10400.0,73.0194,73.0814,73.0117,73.0272,10400.0
2014-02-26 10:40:00,94.24,94.27,94.2,94.22,16900.0,73.0427,73.0659,73.0117,73.0272,16900.0
2014-02-26 10:45:00,94.19,94.21,94.15,94.17,17200.0,73.0039,73.0194,72.9729,72.9884,17200.0
2014-02-26 10:50:00,94.18,94.22,94.17,94.18,15900.0,72.9962,73.0272,72.9884,72.9962,15900.0
2014-02-26 10:55:00,94.17,94.18,94.09,94.14,14700.0,72.9884,72.9962,72.9264,72.9652,14700.0
2014-02-26 11:00:00,94.13,94.15,94.12,94.14,30300.0,72.9574,72.9729,72.9497,72.9652,30300.0
2014-02-26 11:05:00,94.12,94.14,94.11,94.13,7500.0,72.9497,72.9652,72.9419,72.9574,7500.0
2014-02-26 11:10:00,94.11,94.21,94.1,94.19,11600.0,72.9419,73.0194,72.9342,73.0039,11600.0
2014-02-26 11:15:00,94.2,94.26,94.2,94.26,4600.0,73.0117,73.0582,73.0117,73.0582,4600.0
2014-02-26 11:20:00,94.27,94.27,94.24,94.26,4000.0,73.0659,73.0659,73.0427,73.0582,4000.0
2014-02-26 11:25:00,94.27,94.27,94.24,94.27,15300.0,73.0659,73.0659,73.0427,73.0659,15300.0
2014-02-26 11:30:00,94.29,94.3,94.15,94.15,15900.0,73.0814,73.0892,72.9729,72.9729,15900.0
2014-02-26 11:35:00,94.15,94.23,94.15,94.21,12800.0,72.9729,73.0349,72.9729,73.0194,12800.0
2014-02-26 11:40:00,94.22,94.23,94.17,94.18,6100.0,73.0272,73.0349,72.9884,72.9962,6100.0
2014-02-26 11:45:00,94.18,94.19,94.07,94.09,11800.0,72.9962,73.0039,72.9109,72.9264,11800.0
2014-02-26 11:50:00,94.09,94.11,94.09,94.11,4300.0,72.9264,72.9419,72.9264,72.9419,4300.0
2014-02-26 11:55:00,94.11,94.14,94.1,94.14,9900.0,72.9419,72.9652,72.9342,72.9652,9900.0
2014-02-26 12:00:00,94.16,94.17,94.14,94.14,5700.0,72.9807,72.9884,72.9652,72.9652,5700.0
2014-02-26 12:05:00,94.13,94.16,94.13,94.15,6400.0,72.9574,72.9807,72.9574,72.9729,6400.0
2014-02-26 12:10:00,94.16,94.22,94.16,94.18,14100.0,72.9807,73.0272,72.9807,72.9962,14100.0
2014-02-26 12:15:00,94.18,94.2,94.16,94.2,21100.0,72.9962,73.0117,72.9807,73.0117,21100.0
2014-02-26 12:20:00,94.18,94.18,94.15,94.16,4700.0,72.9962,72.9962,72.9729,72.9807,4700.0
2014-02-26 12:25:00,94.17,94.2,94.13,94.19,12200.0,72.9884,73.0117,72.9574,73.0039,12200.0
2014-02-26 12:30:00,94.19,94.26,94.18,94.25,14900.0,73.0039,73.0582,72.9962,73.0504,14900.0
2014-02-26 12:35:00,94.27,94.27,94.23,94.27,5500.0,73.0659,73.0659,73.0349,73.0659,5500.0
2014-02-26 12:40:00,94.26,94.27,94.21,94.21,5100.0,73.0582,73.0659,73.0194,73.0194,5100.0
2014-02-26 12:45:00,94.23,94.24,94.22,94.23,6000.0,73.0349,73.0427,73.0272,73.0349,6000.0
2014-02-26 12:50:00,94.23,94.23,94.2,94.23,2200.0,73.0349,73.0349,73.0117,73.0349,2200.0
2014-02-26 12:55:00,94.2,94.2,94.19,94.19,1100.0,73.0117,73.0117,73.0039,73.0039,1100.0
2014-02-26 13:00:00,94.18,94.18,94.07,94.07,11100.0,72.9962,72.9962,72.9109,72.9109,11100.0
2014-02-26 13:05:00,94.08,94.14,94.07,94.13,9500.0,72.9187,72.9652,72.9109,72.9574,9500.0
2014-02-26 13:10:00,94.13,94.17,94.12,94.16,3800.0,72.9574,72.9884,72.9497,72.9807,3800.0
2014-02-26 13:15:00,94.17,94.18,94.13,94.15,18100.0,72.9884,72.9962,72.9574,72.9729,18100.0
2014-02-26 13:20:00,94.15,94.19,94.15,94.18,9900.0,72.9729,73.0039,72.9729,72.9962,9900.0
2014-02-26 13:25:00,94.19,94.21,94.15,94.2,7300.0,73.0039,73.0194,72.9729,73.0117,7300.0
2014-02-26 13:30:00,94.22,94.22,94.17,94.17,17100.0,73.0272,73.0272,72.9884,72.9884,17100.0
2014-02-26 13:35:00,94.17,94.17,94.15,94.15,4400.0,72.9884,72.9884,72.9729,72.9729,4400.0
2014-02-26 13:40:00,94.18,94.24,94.18,94.24,10100.0,72.9962,73.0427,72.9962,73.0427,10100.0
2014-02-26 13:45:00,94.27,94.27,94.22,94.23,3700.0,73.0659,73.0659,73.0272,73.0349,3700.0
2014-02-26 13:50:00,94.23,94.24,94.21,94.23,3800.0,73.0349,73.0427,73.0194,73.0349,3800.0
2014-02-26 13:55:00,94.22,94.24,94.11,94.11,20000.0,73.0272,73.0427,72.9419,72.9419,20000.0
2014-02-26 14:00:00,94.12,94.17,94.12,94.13,8400.0,72.9497,72.9884,72.9497,72.9574,8400.0
2014-02-26 14:05:00,94.1,94.11,94.0,94.01,27800.0,72.9342,72.9419,72.8566,72.8644,27800.0
2014-02-26 14:10:00,93.98,94.02,93.94,93.94,10300.0,72.8411,72.8721,72.8101,72.8101,10300.0
2014-02-26 14:15:00,93.95,94.0,93.93,93.94,12700.0,72.8179,72.8566,72.8024,72.8101,12700.0
2014-02-26 14:20:00,93.93,93.99,93.91,93.98,37800.0,72.8024,72.8489,72.7869,72.8411,37800.0
2014-02-26 14:25:00,93.96,93.97,93.82,93.82,21200.0,72.8256,72.8334,72.7171,72.7171,21200.0
2014-02-26 14:30:00,93.82,93.89,93.77,93.83,15000.0,72.7171,72.7714,72.6784,72.7249,15000.0
2014-02-26 14:35:00,93.83,93.9,93.82,93.88,17000.0,72.7249,72.7791,72.7171,72.7636,17000.0
2014-02-26 14:40:00,93.88,93.95,93.88,93.93,22400.0,72.7636,72.8179,72.7636,72.8024,22400.0
2014-02-26 14:45:00,93.92,93.96,93.88,93.89,21300.0,72.7946,72.8256,72.7636,72.7714,21300.0
2014-02-26 14:50:00,93.9,93.92,93.88,93.9,15700.0,72.7791,72.7946,72.7636,72.7791,15700.0
2014-02-26 14:55:00,93.89,93.95,93.89,93.95,10700.0,72.7714,72.8179,72.7714,72.8179,10700.0
2014-02-26 15:00:00,93.96,93.98,93.89,93.91,47200.0,72.8256,72.8411,72.7714,72.7869,47200.0
2014-02-26 15:05:00,93.93,93.94,93.86,93.86,23800.0,72.8024,72.8101,72.7481,72.7481,23800.0
2014-02-26 15:10:00,93.85,93.88,93.76,93.88,26900.0,72.7404,72.7636,72.6706,72.7636,26900.0
2014-02-26 15:15:00,93.86,93.95,93.85,93.88,15700.0,72.7481,72.8179,72.7404,72.7636,15700.0
2014-02-26 15:20:00,93.88,93.93,93.86,93.91,20500.0,72.7636,72.8024,72.7481,72.7869,20500.0
2014-02-26 15:25:00,93.92,93.93,93.85,93.9,15000.0,72.7946,72.8024,72.7404,72.7791,15000.0
2014-02-26 15:30:00,93.91,94.01,93.91,93.98,27900.0,72.7869,72.8644,72.7869,72.8411,27900.0
2014-02-26 15:35:00,93.98,94.0,93.94,94.0,20300.0,72.8411,72.8566,72.8101,72.8566,20300.0
2014-02-26 15:40:00,93.99,94.03,93.97,94.0,86000.0,72.8489,72.8799,72.8334,72.8566,86000.0
2014-02-26 15:45:00,93.99,94.0,93.9,93.94,77200.0,72.8489,72.8566,72.7791,72.8101,77200.0
2014-02-26 15:50:00,93.94,94.05,93.92,94.02,128800.0,72.8101,72.8954,72.7946,72.8721,128800.0
2014-02-26 15:55:00,94.02,94.08,94.0,94.03,129900.0,72.8721,72.9187,72.8566,72.8799,129900.0
2014-02-27 09:30:00,93.84,93.99,93.84,93.99,21700.0,72.7326,72.8489,72.7326,72.8489,21700.0
2014-02-27 09:35:00,94.0,94.06,94.0,94.03,5700.0,72.8566,72.9032,72.8566,72.8799,5700.0
2014-02-27 09:40:00,94.04,94.04,93.9,93.9,9500.0,72.8877,72.8877,72.7791,72.7791,9500.0
2014-02-27 09:45:00,93.9,93.98,93.9,93.92,9200.0,72.7791,72.8411,72.7791,72.7946,9200.0
2014-02-27 09:50:00,93.91,93.91,93.73,93.77,13500.0,72.7869,72.7869,72.6474,72.6784,13500.0
2014-02-27 09:55:00,93.77,93.89,93.77,93.86,13600.0,72.6784,72.7714,72.6784,72.7481,13600.0
2014-02-27 10:00:00,93.91,93.99,93.91,93.92,13500.0,72.7869,72.8489,72.7869,72.7946,13500.0
2014-02-27 10:05:00,93.91,93.91,93.76,93.78,12400.0,72.7869,72.7869,72.6706,72.6861,12400.0
2014-02-27 10:10:00,93.8,93.8,93.73,93.77,4900.0,72.7016,72.7016,72.6474,72.6784,4900.0
2014-02-27 10:15:00,93.74,93.82,93.73,93.81,15400.0,72.6551,72.7171,72.6474,72.7094,15400.0
2014-02-27 10:20:00,93.83,93.89,93.78,93.89,31400.0,72.7249,72.7714,72.6861,72.7714,31400.0
2014-02-27 10:25:00,93.91,93.91,93.86,93.87,9000.0,72.7869,72.7869,72.7481,72.7559,9000.0
2014-02-27 10:30:00,93.85,93.96,93.84,93.96,18800.0,72.7404,72.8256,72.7326,72.8256,18800.0
2014-02-27 10:35:00,93.97,94.03,93.96,93.96,27900.0,72.8334,72.8799,72.8256,72.8256,27900.0
2014-02-27 10:40:00,93.96,93.96,93.86,93.93,14300.0,72.8256,72.8256,72.7481,72.8024,14300.0
2014-02-27 10:45:00,93.93,93.94,93.87,93.92,19500.0,72.8024,72.8101,72.7559,72.7946,19500.0
2014-02-27 10:50:00,93.94,94.02,93.94,93.96,16200.0,72.8101,72.8721,72.8101,72.8256,16200.0
2014-02-27 10:55:00,93.98,93.98,93.89,93.95,17600.0,72.8411,72.8411,72.7714,72.8179,17600.0
2014-02-27 11:00:00,93.99,94.0,93.91,94.0,12600.0,72.8489,72.8566,72.7869,72.8566,12600.0
2014-02-27 11:05:00,94.02,94.07,94.0,94.05,10400.0,72.8721,72.9109,72.8566,72.8954,10400.0
2014-02-27 11:10:00,94.06,94.18,94.06,94.18,25600.0,72.9032,72.9962,72.9032,72.9962,25600.0
2014-02-27 11:15:00,94.18,94.21,94.17,94.17,5100.0,72.9962,73.0194,72.9884,72.9884,5100.0
2014-02-27 11:20:00,94.19,94.2,94.15,94.17,2800.0,73.0039,73.0117,72.9729,72.9884,2800.0
2014-02-27 11:25:00,94.17,94.22,94.16,94.22,10400.0,72.9884,73.0272,72.9807,73.0272,10400.0
2014-02-27 11:30:00,94.2,94.2,94.11,94.13,3600.0,73.0117,73.0117,72.9419,72.9574,3600.0
2014-02-27 11:35:00,94.13,94.18,94.09,94.14,36600.0,72.9574,72.9962,72.9264,72.9652,36600.0
2014-02-27 11:40:00,94.14,94.15,94.13,94.14,7100.0,72.9652,72.9729,72.9574,72.9652,7100.0
2014-02-27 11:45:00,94.14,94.15,94.06,94.08,14600.0,72.9652,72.9729,72.9032,72.9187,14600.0
2014-02-27 11:50:00,94.1,94.12,94.06,94.07,7800.0,72.9342,72.9497,72.9032,72.9109,7800.0
2014-02-27 11:55:00,94.09,94.1,94.07,94.1,6300.0,72.9264,72.9342,72.9109,72.9342,6300.0
2014-02-27 12:00:00,94.12,94.17,94.12,94.13,6800.0,72.9497,72.9884,72.9497,72.9574,6800.0
2014-02-27 12:05:00,94.1,94.1,93.99,93.99,8400.0,72.9342,72.9342,72.8489,72.8489,8400.0
2014-02-27 12:10:00,93.99,94.05,93.98,94.05,11500.0,72.8489,72.8954,72.8411,72.8954,11500.0
2014-02-27 12:15:00,94.05,94.12,94.05,94.07,7800.0,72.8954,72.9497,72.8954,72.9109,7800.0
2014-02-27 12:20:00,94.08,94.11,94.05,94.09,6300.0,72.9187,72.9419,72.8954,72.9264,6300.0
2014-02-27 12:25:00,94.09,94.12,94.04,94.11,4200.0,72.9264,72.9497,72.8877,72.9419,4200.0
2014-02-27 12:30:00,94.06,94.06,94.02,94.05,9900.0,72.9032,72.9032,72.8721,72.8954,9900.0
2014-02-27 12:35:00,94.04,94.08,94.02,94.06,12900.0,72.8877,72.9187,72.8721,72.9032,12900.0
2014-02-27 12:40:00,94.06,94.12,94.06,94.11,13100.0,72.9032,72.9497,72.9032,72.9419,13100.0
2014-02-27 12:45:00,94.08,94.09,94.08,94.09,1200.0,72.9187,72.9264,72.9187,72.9264,1200.0
2014-02-27 12:50:00,94.08,94.08,94.04,94.05,6700.0,72.9187,72.9187,72.8877,72.8954,6700.0
2014-02-27 12:55:00,94.04,94.1,94.04,94.09,4000.0,72.8877,72.9342,72.8877,72.9264,4000.0
2014-02-27 13:00:00,94.07,94.14,94.07,94.13,9800.0,72.9109,72.9652,72.9109,72.9574,9800.0
2014-02-27 13:05:00,94.13,94.14,94.09,94.14,6800.0,72.9574,72.9652,72.9264,72.9652,6800.0
2014-02-27 13:10:00,94.13,94.13,94.1,94.12,1900.0,72.9574,72.9574,72.9342,72.9497,1900.0
2014-02-27 13:15:00,94.14,94.15,94.1,94.11,17000.0,72.9652,72.9729,72.9342,72.9419,17000.0
2014-02-27 13:20:00,94.12,94.16,94.12,94.16,4300.0,72.9497,72.9807,72.9497,72.9807,4300.0
2014-02-27 13:25:00,94.17,94.22,94.14,94.22,27900.0,72.9884,73.0272,72.9652,73.0272,27900.0
2014-02-27 13:30:00,94.21,94.23,94.21,94.22,3400.0,73.0194,73.0349,73.0194,73.0272,3400.0
2014-02-27 13:35:00,94.24,94.33,94.24,94.31,21200.0,73.0427,73.1124,73.0427,73.0969,21200.0
2014-02-27 13:40:00,94.3,94.31,94.28,94.28,26400.0,73.0892,73.0969,73.0737,73.0737,26400.0
2014-02-27 13:45:00,94.28,94.31,94.27,94.28,12000.0,73.0737,73.0969,73.0659,73.0737,12000.0
2014-02-27 13:50:00,94.28,94.28,94.26,94.26,5100.0,73.0737,73.0737,73.0582,73.0582,5100.0
2014-02-27 13:55:00,94.27,94.28,94.25,94.25,6700.0,73.0659,73.0737,73.0504,73.0504,6700.0
2014-02-27 14:00:00,94.26,94.3,94.26,94.27,5200.0,73.0582,73.0892,73.0582,73.0659,5200.0
2014-02-27 14:05:00,94.26,94.29,94.25,94.28,45500.0,73.0582,73.0814,73.0504,73.0737,45500.0
2014-02-27 14:10:00,94.29,94.3,94.28,94.28,30200.0,73.0814,73.0892,73.0737,73.0737,30200.0
2014-02-27 14:15:00,94.28,94.29,94.27,94.27,9500.0,73.0737,73.0814,73.0659,73.0659,9500.0
2014-02-27 14:20:00,94.26,94.28,94.16,94.18,12600.0,73.0582,73.0737,72.9807,72.9962,12600.0
2014-02-27 14:25:00,94.18,94.2,94.12,94.12,19000.0,72.9962,73.0117,72.9497,72.9497,19000.0
2014-02-27 14:30:00,94.14,94.19,94.14,94.19,13900.0,72.9652,73.0039,72.9652,73.0039,13900.0
2014-02-27 14:35:00,94.2,94.21,94.16,94.16,11400.0,73.0117,73.0194,72.9807,72.9807,11400.0
2014-02-27 14:40:00,94.15,94.18,94.1,94.12,16100.0,72.9729,72.9962,72.9342,72.9497,16100.0
2014-02-27 14:45:00,94.12,94.17,94.11,94.15,8000.0,72.9497,72.9884,72.9419,72.9729,8000.0
2014-02-27 14:50:00,94.16,94.19,94.15,94.19,9800.0,72.9807,73.0039,72.9729,73.0039,9800.0
2014-02-27 14:55:00,94.2,94.22,94.19,94.2,7800.0,73.0117,73.0272,73.0039,73.0117,7800.0
2014-02-27 15:00:00,94.2,94.22,94.13,94.22,25700.0,73.0117,73.0272,72.9574,73.0272,25700.0
2014-02-27 15:05:00,94.22,94.3,94.22,94.3,38100.0,73.0272,73.0892,73.0272,73.0892,38100.0
2014-02-27 15:10:00,94.29,94.29,94.24,94.27,8500.0,73.0814,73.0814,73.0427,73.0659,8500.0
2014-02-27 15:15:00,94.28,94.33,94.27,94.28,24100.0,73.0737,73.1124,73.0659,73.0737,24100.0
2014-02-27 15:20:00,94.29,94.31,94.24,94.26,45500.0,73.0814,73.0969,73.0427,73.0582,45500.0
2014-02-27 15:25:00,94.26,94.32,94.25,94.31,20400.0,73.0582,73.1047,73.0504,73.0969,20400.0
2014-02-27 15:30:00,94.3,94.33,94.29,94.31,18600.0,73.0892,73.1124,73.0814,73.0969,18600.0
2014-02-27 15:35:00,94.3,94.32,94.28,94.29,9700.0,73.0892,73.1047,73.0737,73.0814,9700.0
2014-02-27 15:40:00,94.29,94.3,94.26,94.3,10400.0,73.0814,73.0892,73.0582,73.0892,10400.0
2014-02-27 15:45:00,94.29,94.3,94.14,94.16,37300.0,73.0814,73.0892,72.9652,72.9807,37300.0
2014-02-27 15:50:00,94.16,94.22,94.15,94.22,31500.0,72.9807,73.0272,72.9729,73.0272,31500.0
2014-02-27 15:55:00,94.21,94.38,94.2,94.38,105600.0,73.0194,73.1512,73.0117,73.1512,105600.0
2014-02-28 09:30:00,94.38,94.4,94.28,94.34,14200.0,73.1512,73.1667,73.0737,73.1202,14200.0
2014-02-28 09:35:00,94.38,94.49,94.33,94.48,3500.0,73.1512,73.2364,73.1124,73.2287,3500.0
2014-02-28 09:40:00,94.54,94.73,94.53,94.62,19900.0,73.2752,73.4224,73.2674,73.3372,19900.0
2014-02-28 09:45:00,94.64,94.66,94.56,94.57,19200.0,73.3527,73.3682,73.2907,73.2984,19200.0
2014-02-28 09:50:00,94.58,94.61,94.55,94.61,1600.0,73.3062,73.3294,73.2829,73.3294,1600.0
2014-02-28 09:55:00,94.62,94.67,94.62,94.66,5100.0,73.3372,73.3759,73.3372,73.3682,5100.0
2014-02-28 10:00:00,94.71,94.86,94.71,94.86,22800.0,73.4069,73.5232,73.4069,73.5232,22800.0
2014-02-28 10:05:00,94.86,94.86,94.78,94.78,7000.0,73.5232,73.5232,73.4612,73.4612,7000.0
2014-02-28 10:10:00,94.79,94.89,94.77,94.89,17500.0,73.469,73.5465,73.4535,73.5465,17500.0
2014-02-28 10:15:00,94.91,94.91,94.83,94.84,16200.0,73.562,73.562,73.5,73.5077,16200.0
2014-02-28 10:20:00,94.85,94.91,94.84,94.91,20600.0,73.5155,73.562,73.5077,73.562,20600.0
2014-02-28 10:25:00,94.91,94.95,94.89,94.92,21400.0,73.562,73.593,73.5465,73.5697,21400.0
2014-02-28 10:30:00,94.91,94.96,94.9,94.94,15800.0,73.562,73.6007,73.5542,73.5852,15800.0
2014-02-28 10:35:00,94.92,94.95,94.86,94.87,11400.0,73.5697,73.593,73.5232,73.531,11400.0
2014-02-28 10:40:00,94.87,94.88,94.83,94.86,30300.0,73.531,73.5387,73.5,73.5232,30300.0
2014-02-28 10:45:00,94.85,94.92,94.85,94.91,16700.0,73.5155,73.5697,73.5155,73.562,16700.0
2014-02-28 10:50:00,94.92,94.93,94.88,94.88,1600.0,73.5697,73.5775,73.5387,73.5387,1600.0
2014-02-28 10:55:00,94.88,94.91,94.86,94.9,5500.0,73.5387,73.562,73.5232,73.5542,5500.0
2014-02-28 11:00:00,94.9,94.9,94.79,94.79,3400.0,73.5542,73.5542,73.469,73.469,3400.0
2014-02-28 11:05:00,94.8,94.82,94.78,94.82,7500.0,73.4767,73.4922,73.4612,73.4922,7500.0
2014-02-28 11:10:00,94.82,94.86,94.81,94.81,4900.0,73.4922,73.5232,73.4845,73.4845,4900.0
2014-02-28 11:15:00,94.8,94.83,94.79,94.83,1100.0,73.4767,73.5,73.469,73.5,1100.0
2014-02-28 11:20:00,94.81,94.84,94.81,94.81,6500.0,73.4845,73.5077,73.4845,73.4845,6500.0
2014-02-28 11:25:00,94.81,94.87,94.81,94.87,8700.0,73.4845,73.531,73.4845,73.531,8700.0
2014-02-28 11:30:00,94.86,94.92,94.86,94.91,10900.0,73.5232,73.5697,73.5232,73.562,10900.0
2014-02-28 11:35:00,94.93,94.97,94.92,94.92,3500.0,73.5775,73.6085,73.5697,73.5697,3500.0
2014-02-28 11:40:00,94.93,94.95,94.92,94.95,5200.0,73.5775,73.593,73.5697,73.593,5200.0
2014-02-28 11:45:00,94.94,94.97,94.94,94.95,9200.0,73.5852,73.6085,73.5852,73.593,9200.0
2014-02-28 11:50:00,94.96,95.06,94.95,95.05,53900.0,73.6007,73.6782,73.593,73.6705,53900.0
2014-02-28 11:55:00,95.05,95.07,95.03,95.05,4000.0,73.6705,73.686,73.655,73.6705,4000.0
2014-02-28 12:00:00,95.01,95.01,94.99,95.01,6000.0,73.6395,73.6395,73.624,73.6395,6000.0
2014-02-28 12:05:00,95.0,95.01,94.99,95.01,4400.0,73.6317,73.6395,73.624,73.6395,4400.0
2014-02-28 12:10:00,95.01,95.02,95.0,95.0,11200.0,73.6395,73.6472,73.6317,73.6317,11200.0
2014-02-28 12:15:00,95.02,95.05,95.01,95.04,3200.0,73.6472,73.6705,73.6395,73.6627,3200.0
2014-02-28 12:20:00,95.03,95.04,95.02,95.02,12100.0,73.655,73.6627,73.6472,73.6472,12100.0
2014-02-28 12:25:00,95.03,95.06,95.02,95.04,3800.0,73.655,73.6782,73.6472,73.6627,3800.0
2014-02-28 12:30:00,95.06,95.09,95.06,95.07,1800.0,73.6782,73.7015,73.6782,73.686,1800.0
2014-02-28 12:35:00,95.06,95.07,95.06,95.07,200.0,73.6782,73.686,73.6782,73.686,200.0
2014-02-28 12:40:00,95.06,95.06,95.05,95.05,1200.0,73.6782,73.6782,73.6705,73.6705,1200.0
2014-02-28 12:45:00,95.05,95.05,95.01,95.04,3400.0,73.6705,73.6705,73.6395,73.6627,3400.0
2014-02-28 12:50:00,95.05,95.06,95.04,95.04,3100.0,73.6705,73.6782,73.6627,73.6627,3100.0
2014-02-28 12:55:00,95.03,95.04,95.03,95.03,1100.0,73.655,73.6627,73.655,73.655,1100.0
2014-02-28 13:00:00,95.04,95.05,95.04,95.04,1800.0,73.6627,73.6705,73.6627,73.6627,1800.0
2014-02-28 13:05:00,95.03,95.05,95.03,95.05,1500.0,73.655,73.6705,73.655,73.6705,1500.0
2014-02-28 13:10:00,95.06,95.06,95.04,95.04,2700.0,73.6782,73.6782,73.6627,73.6627,2700.0
2014-02-28 13:15:00,95.05,95.08,95.04,95.08,3500.0,73.6705,73.6937,73.6627,73.6937,3500.0
2014-02-28 13:20:00,95.09,95.1,95.05,95.05,45100.0,73.7015,73.7092,73.6705,73.6705,45100.0
2014-02-28 13:25:00,95.06,95.09,95.06,95.09,3600.0,73.6782,73.7015,73.6782,73.7015,3600.0
2014-02-28 13:30:00,95.09,95.1,95.07,95.07,7900.0,73.7015,73.7092,73.686,73.686,7900.0
2014-02-28 13:35:00,95.08,95.1,95.08,95.09,3000.0,73.6937,73.7092,73.6937,73.7015,3000.0
2014-02-28 13:40:00,95.08,95.11,95.06,95.06,9200.0,73.6937,73.717,73.6782,73.6782,9200.0
2014-02-28 13:45:00,95.05,95.05,94.97,94.98,3400.0,73.6705,73.6705,73.6085,73.6162,3400.0
2014-02-28 13:50:00,94.99,95.01,94.99,94.99,2300.0,73.624,73.6395,73.624,73.624,2300.0
2014-02-28 13:55:00,94.99,95.02,94.99,95.01,6400.0,73.624,73.6472,73.624,73.6395,6400.0
2014-02-28 14:00:00,94.99,94.99,94.93,94.97,5800.0,73.624,73.624,73.5775,73.6085,5800.0
2014-02-28 14:05:00,94.97,94.97,94.92,94.93,21800.0,73.6085,73.6085,73.5697,73.5775,21800.0
2014-02-28 14:10:00,94.93,94.95,94.91,94.94,12200.0,73.5775,73.593,73.562,73.5852,12200.0
2014-02-28 14:15:00,94.93,94.98,94.93,94.97,45300.0,73.5775,73.6162,73.5775,73.6085,45300.0
2014-02-28 14:20:00,94.97,94.98,94.97,94.98,5200.0,73.6085,73.6162,73.6085,73.6162,5200.0
2014-02-28 14:25:00,94.94,94.97,94.92,94.97,18200.0,73.5852,73.6085,73.5697,73.6085,18200.0
2014-02-28 14:30:00,94.95,94.97,94.94,94.95,3000.0,73.593,73.6085,73.5852,73.593,3000.0
2014-02-28 14:35:00,94.93,94.93,94.82,94.83,9400.0,73.5775,73.5775,73.4922,73.5,9400.0
2014-02-28 14:40:00,94.83,94.88,94.8,94.81,28000.0,73.5,73.5387,73.4767,73.4845,28000.0
2014-02-28 14:45:00,94.79,94.8,94.69,94.72,19300.0,73.469,73.4767,73.3914,73.4147,19300.0
2014-02-28 14:50:00,94.7,94.74,94.66,94.71,14800.0,73.3992,73.4302,73.3682,73.4069,14800.0
2014-02-28 14:55:00,94.7,94.7,94.61,94.64,14500.0,73.3992,73.3992,73.3294,73.3527,14500.0
2014-02-28 15:00:00,94.65,94.65,94.38,94.51,37700.0,73.3604,73.3604,73.1512,73.2519,37700.0
2014-02-28 15:05:00,94.53,94.53,94.25,94.25,28500.0,73.2674,73.2674,73.0504,73.0504,28500.0
2014-02-28 15:10:00,94.26,94.34,94.16,94.33,20300.0,73.0582,73.1202,72.9807,73.1124,20300.0
2014-02-28 15:15:00,94.35,94.44,94.32,94.38,17700.0,73.1279,73.1977,73.1047,73.1512,17700.0
2014-02-28 15:20:00,94.35,94.49,94.35,94.45,27700.0,73.1279,73.2364,73.1279,73.2054,27700.0
2014-02-28 15:25:00,94.42,94.48,94.4,94.46,18900.0,73.1822,73.2287,73.1667,73.2132,18900.0
2014-02-28 15:30:00,94.47,94.62,94.47,94.59,32800.0,73.2209,73.3372,73.2209,73.3139,32800.0
2014-02-28 15:35:00,94.59,94.6,94.53,94.55,8700.0,73.3139,73.3217,73.2674,73.2829,8700.0
2014-02-28 15:40:00,94.58,94.75,94.58,94.72,25700.0,73.3062,73.438,73.3062,73.4147,25700.0
2014-02-28 15:45:00,94.72,94.72,94.55,94.57,32100.0,73.4147,73.4147,73.2829,73.2984,32100.0
2014-02-28 15:50:00,94.58,94.63,94.55,94.59,62200.0,73.3062,73.3449,73.2829,73.3139,62200.0
2014-02-28 15:55:00,94.6,94.76,94.6,94.67,315100.0,73.3217,73.4457,73.3217,73.3759,315100.0
2014-03-03 09:30:00,94.12,94.12,93.78,94.01,35300.0,72.9497,72.9497,72.6861,72.8644,35300.0
2014-03-03 09:35:00,94.01,94.19,94.01,94.19,58300.0,72.8644,73.0039,72.8644,73.0039,58300.0
2014-03-03 09:40:00,94.19,94.27,94.08,94.13,75600.0,73.0039,73.0659,72.9187,72.9574,75600.0
2014-03-03 09:45:00,94.13,94.18,94.11,94.17,15600.0,72.9574,72.9962,72.9419,72.9884,15600.0
2014-03-03 09:50:00,94.14,94.23,94.1,94.2,25300.0,72.9652,73.0349,72.9342,73.0117,25300.0
2014-03-03 09:55:00,94.2,94.23,94.02,94.15,33700.0,73.0117,73.0349,72.8721,72.9729,33700.0
2014-03-03 10:00:00,94.19,94.27,94.04,94.14,20300.0,73.0039,73.0659,72.8877,72.9652,20300.0
2014-03-03 10:05:00,94.09,94.15,94.04,94.04,14700.0,72.9264,72.9729,72.8877,72.8877,14700.0
2014-03-03 10:10:00,94.03,94.03,93.91,93.97,15100.0,72.8799,72.8799,72.7869,72.8334,15100.0
2014-03-03 10:15:00,93.94,93.99,93.89,93.96,9300.0,72.8101,72.8489,72.7714,72.8256,9300.0
2014-03-03 10:20:00,93.96,93.96,93.89,93.93,9800.0,72.8256,72.8256,72.7714,72.8024,9800.0
2014-03-03 10:25:00,93.91,94.07,93.91,94.05,11900.0,72.7869,72.9109,72.7869,72.8954,11900.0
2014-03-03 10:30:00,94.05,94.05,93.93,93.95,13300.0,72.8954,72.8954,72.8024,72.8179,13300.0
2014-03-03 10:35:00,93.96,93.98,93.91,93.93,8900.0,72.8256,72.8411,72.7869,72.8024,8900.0
2014-03-03 10:40:00,93.93,94.04,93.91,94.01,12300.0,72.8024,72.8877,72.7869,72.8644,12300.0
2014-03-03 10:45:00,94.0,94.03,93.94,93.97,24800.0,72.8566,72.8799,72.8101,72.8334,24800.0
2014-03-03 10:50:00,93.97,94.06,93.97,94.01,134800.0,72.8334,72.9032,72.8334,72.8644,134800.0
2014-03-03 10:55:00,94.02,94.11,94.0,94.09,67600.0,72.8721,72.9419,72.8566,72.9264,67600.0
2014-03-03 11:00:00,94.1,94.1,94.0,94.02,27100.0,72.9342,72.9342,72.8566,72.8721,27100.0
2014-03-03 11:05:00,94.01,94.01,93.79,93.83,17600.0,72.8644,72.8644,72.6939,72.7249,17600.0
2014-03-03 11:10:00,93.79,93.86,93.77,93.81,65700.0,72.6939,72.7481,72.6784,72.7094,65700.0
2014-03-03 11:15:00,93.81,93.83,93.79,93.82,12600.0,72.7094,72.7249,72.6939,72.7171,12600.0
2014-03-03 11:20:00,93.84,93.93,93.83,93.92,14500.0,72.7326,72.8024,72.7249,72.7946,14500.0
2014-03-03 11:25:00,93.93,93.97,93.86,93.86,14000.0,72.8024,72.8334,72.7481,72.7481,14000.0
2014-03-03 11:30:00,93.85,93.87,93.8,93.85,11700.0,72.7404,72.7559,72.7016,72.7404,11700.0
2014-03-03 11:35:00,93.87,93.87,93.8,93.8,6600.0,72.7559,72.7559,72.7016,72.7016,6600.0
2014-03-03 11:40:00,93.79,93.9,93.79,93.8,9600.0,72.6939,72.7791,72.6939,72.7016,9600.0
2014-03-03 11:45:00,93.79,93.8,93.7,93.74,22500.0,72.6939,72.7016,72.6241,72.6551,22500.0
2014-03-03 11:50:00,93.74,93.75,93.7,93.75,9700.0,72.6551,72.6629,72.6241,72.6629,9700.0
2014-03-03 11:55:00,93.74,93.74,93.61,93.61,37200.0,72.6551,72.6551,72.5544,72.5544,37200.0
2014-03-03 12:00:00,93.61,93.61,93.55,93.57,12800.0,72.5544,72.5544,72.5079,72.5234,12800.0
2014-03-03 12:05:00,93.57,93.63,93.55,93.58,13000.0,72.5234,72.5699,72.5079,72.5311,13000.0
2014-03-03 12:10:00,93.58,93.82,93.49,93.78,81600.0,72.5311,72.7171,72.4614,72.6861,81600.0
2014-03-03 12:15:00,93.75,93.79,93.68,93.68,25000.0,72.6629,72.6939,72.6086,72.6086,25000.0
2014-03-03 12:20:00,93.68,93.8,93.68,93.79,52100.0,72.6086,72.7016,72.6086,72.6939,52100.0
2014-03-03 12:25:00,93.82,93.84,93.75,93.75,9300.0,72.7171,72.7326,72.6629,72.6629,9300.0
2014-03-03 12:30:00,93.77,93.8,93.72,93.74,18800.0,72.6784,72.7016,72.6396,72.6551,18800.0
2014-03-03 12:35:00,93.78,93.87,93.78,93.8,23300.0,72.6861,72.7559,72.6861,72.7016,23300.0
2014-03-03 12:40:00,93.8,93.81,93.72,93.75,4200.0,72.7016,72.7094,72.6396,72.6629,4200.0
2014-03-03 12:45:00,93.78,93.8,93.72,93.75,6200.0,72.6861,72.7016,72.6396,72.6629,6200.0
2014-03-03 12:50:00,93.75,93.78,93.73,93.74,2500.0,72.6629,72.6861,72.6474,72.6551,2500.0
2014-03-03 12:55:00,93.75,93.83,93.73,93.82,8300.0,72.6629,72.7249,72.6474,72.7171,8300.0
2014-03-03 13:00:00,93.82,93.93,93.82,93.91,18800.0,72.7171,72.8024,72.7171,72.7869,18800.0
2014-03-03 13:05:00,93.9,93.93,93.88,93.92,13100.0,72.7791,72.8024,72.7636,72.7946,13100.0
2014-03-03 13:10:00,93.92,93.94,93.87,93.91,8600.0,72.7946,72.8101,72.7559,72.7869,8600.0
2014-03-03 13:15:00,93.94,93.96,93.92,93.94,8600.0,72.8101,72.8256,72.7946,72.8101,8600.0
2014-03-03 13:20:00,93.95,93.99,93.95,93.97,11400.0,72.8179,72.8489,72.8179,72.8334,11400.0
2014-03-03 13:25:00,93.97,94.03,93.91,93.93,26300.0,72.8334,72.8799,72.7869,72.8024,26300.0
2014-03-03 13:30:00,93.93,93.93,93.85,93.86,16900.0,72.8024,72.8024,72.7404,72.7481,16900.0
2014-03-03 13:35:00,93.89,93.92,93.88,93.91,27900.0,72.7714,72.7946,72.7636,72.7869,27900.0
2014-03-03 13:40:00,93.92,93.93,93.87,93.92,3200.0,72.7946,72.8024,72.7559,72.7946,3200.0
2014-03-03 13:45:00,93.93,93.95,93.89,93.93,6500.0,72.8024,72.8179,72.7714,72.8024,6500.0
2014-03-03 13:50:00,93.94,93.96,93.93,93.96,12200.0,72.8101,72.8256,72.8024,72.8256,12200.0
2014-03-03 13:55:00,93.95,94.12,93.95,94.06,35400.0,72.8179,72.9497,72.8179,72.9032,35400.0
2014-03-03 14:00:00,94.07,94.08,94.01,94.05,8700.0,72.9109,72.9187,72.8644,72.8954,8700.0
2014-03-03 14:05:00,94.04,94.06,94.02,94.04,5100.0,72.8877,72.9032,72.8721,72.8877,5100.0
2014-03-03 14:10:00,94.04,94.1,94.04,94.1,10000.0,72.8877,72.9342,72.8877,72.9342,10000.0
2014-03-03 14:15:00,94.1,94.1,94.01,94.02,24100.0,72.9342,72.9342,72.8644,72.8721,24100.0
2014-03-03 14:20:00,94.02,94.07,94.01,94.02,53000.0,72.8721,72.9109,72.8644,72.8721,53000.0
2014-03-03 14:25:00,94.02,94.04,93.92,93.93,39600.0,72.8721,72.8877,72.7946,72.8024,39600.0
2014-03-03 14:30:00,93.92,93.98,93.86,93.98,14800.0,72.7946,72.8411,72.7481,72.8411,14800.0
2014-03-03 14:35:00,94.01,94.01,93.98,94.01,3800.0,72.8644,72.8644,72.8411,72.8644,3800.0
2014-03-03 14:40:00,94.0,94.08,93.98,94.08,8400.0,72.8566,72.9187,72.8411,72.9187,8400.0
2014-03-03 14:45:00,94.06,94.16,94.06,94.15,13900.0,72.9032,72.9807,72.9032,72.9729,13900.0
2014-03-03 14:50:00,94.16,94.16,94.1,94.14,4100.0,72.9807,72.9807,72.9342,72.9652,4100.0
2014-03-03 14:55:00,94.1,94.13,94.02,94.04,3800.0,72.9342,72.9574,72.8721,72.8877,3800.0
2014-03-03 15:00:00,94.03,94.03,94.0,94.01,11700.0,72.8799,72.8799,72.8566,72.8644,11700.0
2014-03-03 15:05:00,93.93,93.97,93.9,93.94,16600.0,72.8024,72.8334,72.7791,72.8101,16600.0
2014-03-03 15:10:00,93.94,93.94,93.79,93.83,32700.0,72.8101,72.8101,72.6939,72.7249,32700.0
2014-03-03 15:15:00,93.83,93.88,93.79,93.88,8100.0,72.7249,72.7636,72.6939,72.7636,8100.0
2014-03-03 15:20:00,93.87,93.89,93.79,93.86,17800.0,72.7559,72.7714,72.6939,72.7481,17800.0
2014-03-03 15:25:00,93.87,93.89,93.74,93.86,23800.0,72.7559,72.7714,72.6551,72.7481,23800.0
2014-03-03 15:30:00,93.85,93.85,93.78,93.83,6900.0,72.7404,72.7404,72.6861,72.7249,6900.0
2014-03-03 15:35:00,93.84,93.9,93.84,93.87,13100.0,72.7326,72.7791,72.7326,72.7559,13100.0
2014-03-03 15:40:00,93.86,93.95,93.84,93.95,18200.0,72.7481,72.8179,72.7326,72.8179,18200.0
2014-03-03 15:45:00,93.99,94.0,93.88,93.88,23600.0,72.8489,72.8566,72.7636,72.7636,23600.0
2014-03-03 15:50:00,93.88,93.96,93.86,93.92,38900.0,72.7636,72.8256,72.7481,72.7946,38900.0
2014-03-03 15:55:00,93.92,94.0,93.91,94.0,142900.0,72.7946,72.8566,72.7869,72.8566,142900.0
2014-03-04 09:30:00,94.9,95.07,94.9,95.0,22000.0,73.5542,73.686,73.5542,73.6317,22000.0
2014-03-04 09:35:00,95.04,95.1,94.99,95.03,9400.0,73.6627,73.7092,73.624,73.655,9400.0
2014-03-04 09:40:00,95.03,95.05,94.93,94.94,10200.0,73.655,73.6705,73.5775,73.5852,10200.0
2014-03-04 09:45:00,94.96,95.09,94.96,95.05,14800.0,73.6007,73.7015,73.6007,73.6705,14800.0
2014-03-04 09:50:00,95.06,95.16,95.06,95.11,10400.0,73.6782,73.7557,73.6782,73.717,10400.0
2014-03-04 09:55:00,95.09,95.16,95.09,95.14,6000.0,73.7015,73.7557,73.7015,73.7402,6000.0
2014-03-04 10:00:00,95.17,95.2,95.01,95.01,4000.0,73.7635,73.7867,73.6395,73.6395,4000.0
2014-03-04 10:05:00,95.03,95.09,95.03,95.09,13900.0,73.655,73.7015,73.655,73.7015,13900.0
2014-03-04 10:10:00,95.11,95.14,95.09,95.14,4200.0,73.717,73.7402,73.7015,73.7402,4200.0
2014-03-04 10:15:00,95.16,95.19,95.14,95.14,5400.0,73.7557,73.779,73.7402,73.7402,5400.0
2014-03-04 10:20:00,95.19,95.23,95.17,95.17,8900.0,73.779,73.81,73.7635,73.7635,8900.0
2014-03-04 10:25:00,95.17,95.2,95.17,95.19,3700.0,73.7635,73.7867,73.7635,73.779,3700.0
2014-03-04 10:30:00,95.19,95.22,95.16,95.2,4900.0,73.779,73.8022,73.7557,73.7867,4900.0
2014-03-04 10:35:00,95.23,95.26,95.2,95.25,8300.0,73.81,73.8332,73.7867,73.8255,8300.0
2014-03-04 10:40:00,95.28,95.31,95.24,95.25,13200.0,73.8487,73.872,73.8177,73.8255,13200.0
2014-03-04 10:45:00,95.25,95.28,95.2,95.2,93300.0,73.8255,73.8487,73.7867,73.7867,93300.0
2014-03-04 10:50:00,95.2,95.23,95.2,95.21,56400.0,73.7867,73.81,73.7867,73.7945,56400.0
2014-03-04 10:55:00,95.22,95.22,95.19,95.21,151000.0,73.8022,73.8022,73.779,73.7945,151000.0
2014-03-04 11:00:00,95.21,95.22,95.2,95.22,236900.0,73.7945,73.8022,73.7867,73.8022,236900.0
2014-03-04 11:05:00,95.21,95.23,95.2,95.22,179600.0,73.7945,73.81,73.7867,73.8022,179600.0
2014-03-04 11:10:00,95.22,95.23,95.19,95.22,59200.0,73.8022,73.81,73.779,73.8022,59200.0
2014-03-04 11:15:00,95.21,95.24,95.21,95.22,177700.0,73.7945,73.8177,73.7945,73.8022,177700.0
2014-03-04 11:20:00,95.23,95.25,95.23,95.25,285900.0,73.81,73.8255,73.81,73.8255,285900.0
2014-03-04 11:25:00,95.25,95.25,95.2,95.22,306400.0,73.8255,73.8255,73.7867,73.8022,306400.0
2014-03-04 11:30:00,95.22,95.23,95.17,95.21,41300.0,73.8022,73.81,73.7635,73.7945,41300.0
2014-03-04 11:35:00,95.21,95.21,95.15,95.16,49400.0,73.7945,73.7945,73.748,73.7557,49400.0
2014-03-04 11:40:00,95.15,95.18,95.14,95.17,6300.0,73.748,73.7712,73.7402,73.7635,6300.0
2014-03-04 11:45:00,95.17,95.21,95.17,95.21,11400.0,73.7635,73.7945,73.7635,73.7945,11400.0
2014-03-04 11:50:00,95.21,95.24,95.21,95.23,108400.0,73.7945,73.8177,73.7945,73.81,108400.0
2014-03-04 11:55:00,95.23,95.23,95.18,95.21,51900.0,73.81,73.81,73.7712,73.7945,51900.0
2014-03-04 12:00:00,95.2,95.23,95.19,95.19,35400.0,73.7867,73.81,73.779,73.779,35400.0
2014-03-04 12:05:00,95.19,95.21,95.19,95.21,6700.0,73.779,73.7945,73.779,73.7945,6700.0
2014-03-04 12:10:00,95.21,95.23,95.2,95.23,616200.0,73.7945,73.81,73.7867,73.81,616200.0
2014-03-04 12:15:00,95.23,95.31,95.22,95.31,268600.0,73.81,73.872,73.8022,73.872,268600.0
2014-03-04 12:20:00,95.31,95.35,95.28,95.29,27400.0,73.872,73.903,73.8487,73.8565,27400.0
2014-03-04 12:25:00,95.31,95.36,95.3,95.34,14500.0,73.872,73.9107,73.8642,73.8952,14500.0
2014-03-04 12:30:00,95.34,95.34,95.27,95.31,201900.0,73.8952,73.8952,73.841,73.872,201900.0
2014-03-04 12:35:00,95.29,95.35,95.28,95.32,32300.0,73.8565,73.903,73.8487,73.8797,32300.0
2014-03-04 12:40:00,95.32,95.33,95.26,95.27,29900.0,73.8797,73.8875,73.8332,73.841,29900.0
2014-03-04 12:45:00,95.29,95.3,95.28,95.3,7000.0,73.8565,73.8642,73.8487,73.8642,7000.0
2014-03-04 12:50:00,95.31,95.32,95.28,95.28,5900.0,73.872,73.8797,73.8487,73.8487,5900.0
2014-03-04 12:55:00,95.28,95.31,95.28,95.31,4700.0,73.8487,73.872,73.8487,73.872,4700.0
2014-03-04 13:00:00,95.31,95.33,95.3,95.3,8000.0,73.872,73.8875,73.8642,73.8642,8000.0
2014-03-04 13:05:00,95.34,95.35,95.27,95.29,14800.0,73.8952,73.903,73.841,73.8565,14800.0
2014-03-04 13:10:00,95.3,95.33,95.3,95.32,5900.0,73.8642,73.8875,73.8642,73.8797,5900.0
2014-03-04 13:15:00,95.33,95.38,95.31,95.32,22200.0,73.8875,73.9262,73.872,73.8797,22200.0
2014-03-04 13:20:00,95.32,95.34,95.3,95.3,18700.0,73.8797,73.8952,73.8642,73.8642,18700.0
2014-03-04 13:25:00,95.3,95.37,95.3,95.34,53600.0,73.8642,73.9185,73.8642,73.8952,53600.0
2014-03-04 13:30:00,95.35,95.36,95.34,95.35,13000.0,73.903,73.9107,73.8952,73.903,13000.0
2014-03-04 13:35:00,95.34,95.37,95.33,95.36,4900.0,73.8952,73.9185,73.8875,73.9107,4900.0
2014-03-04 13:40:00,95.36,95.38,95.35,95.37,7100.0,73.9107,73.9262,73.903,73.9185,7100.0
2014-03-04 13:45:00,95.37,95.4,95.22,95.22,28700.0,73.9185,73.9417,73.8022,73.8022,28700.0
2014-03-04 13:50:00,95.21,95.27,95.14,95.19,36000.0,73.7945,73.841,73.7402,73.779,36000.0
2014-03-04 13:55:00,95.22,95.24,95.21,95.23,5400.0,73.8022,73.8177,73.7945,73.81,5400.0
2014-03-04 14:00:00,95.2,95.2,95.12,95.17,17000.0,73.7867,73.7867,73.7247,73.7635,17000.0
2014-03-04 14:05:00,95.18,95.22,95.11,95.22,22800.0,73.7712,73.8022,73.717,73.8022,22800.0
2014-03-04 14:10:00,95.23,95.26,95.19,95.25,12600.0,73.81,73.8332,73.779,73.8255,12600.0
2014-03-04 14:15:00,95.25,95.28,95.19,95.22,18300.0,73.8255,73.8487,73.779,73.8022,18300.0
2014-03-04 14:20:00,95.22,95.28,95.2,95.25,34200.0,73.8022,73.8487,73.7867,73.8255,34200.0
2014-03-04 14:25:00,95.25,95.26,95.2,95.25,47300.0,73.8255,73.8332,73.7867,73.8255,47300.0
2014-03-04 14:30:00,95.25,95.31,95.25,95.28,41500.0,73.8255,73.872,73.8255,73.8487,41500.0
2014-03-04 14:35:00,95.27,95.27,95.18,95.21,24200.0,73.841,73.841,73.7712,73.7945,24200.0
2014-03-04 14:40:00,95.22,95.25,95.21,95.24,22400.0,73.8022,73.8255,73.7945,73.8177,22400.0
2014-03-04 14:45:00,95.27,95.28,95.25,95.25,10200.0,73.841,73.8487,73.8255,73.8255,10200.0
2014-03-04 14:50:00,95.24,95.32,95.24,95.31,5300.0,73.8177,73.8797,73.8177,73.872,5300.0
2014-03-04 14:55:00,95.31,95.4,95.3,95.34,24600.0,73.872,73.9417,73.8642,73.8952,24600.0
2014-03-04 15:00:00,95.35,95.41,95.35,95.38,9100.0,73.903,73.9495,73.903,73.9262,9100.0
2014-03-04 15:05:00,95.37,95.4,95.36,95.38,15500.0,73.9185,73.9417,73.9107,73.9262,15500.0
2014-03-04 15:10:00,95.37,95.42,95.37,95.38,21000.0,73.9185,73.9572,73.9185,73.9262,21000.0
2014-03-04 15:15:00,95.39,95.49,95.37,95.49,29600.0,73.934,74.0115,73.9185,74.0115,29600.0
2014-03-04 15:20:00,95.47,95.51,95.46,95.48,6700.0,73.996,74.027,73.9883,74.0038,6700.0
2014-03-04 15:25:00,95.48,95.49,95.41,95.45,8700.0,74.0038,74.0115,73.9495,73.9805,8700.0
2014-03-04 15:30:00,95.42,95.44,95.42,95.44,7500.0,73.9572,73.9727,73.9572,73.9727,7500.0
2014-03-04 15:35:00,95.45,95.45,95.38,95.4,10100.0,73.9805,73.9805,73.9262,73.9417,10100.0
2014-03-04 15:40:00,95.41,95.49,95.41,95.49,11000.0,73.9495,74.0115,73.9495,74.0115,11000.0
2014-03-04 15:45:00,95.49,95.52,95.37,95.39,21700.0,74.0115,74.0348,73.9185,73.934,21700.0
2014-03-04 15:50:00,95.39,95.4,95.36,95.4,69700.0,73.934,73.9417,73.9107,73.9417,69700.0
2014-03-04 15:55:00,95.41,95.42,95.35,95.37,57100.0,73.9495,73.9572,73.903,73.9185,57100.0
2014-03-05 09:30:00,95.44,95.46,95.22,95.26,11900.0,73.9727,73.9883,73.8022,73.8332,11900.0
2014-03-05 09:35:00,95.29,95.35,95.27,95.33,14000.0,73.8565,73.903,73.841,73.8875,14000.0
2014-03-05 09:40:00,95.3,95.46,95.29,95.45,20500.0,73.8642,73.9883,73.8565,73.9805,20500.0
2014-03-05 09:45:00,95.46,95.46,95.41,95.41,15100.0,73.9883,73.9883,73.9495,73.9495,15100.0
2014-03-05 09:50:00,95.43,95.49,95.43,95.47,14700.0,73.965,74.0115,73.965,73.996,14700.0
2014-03-05 09:55:00,95.46,95.48,95.3,95.36,40400.0,73.9883,74.0038,73.8642,73.9107,40400.0
2014-03-05 10:00:00,95.37,95.37,95.31,95.36,12300.0,73.9185,73.9185,73.872,73.9107,12300.0
2014-03-05 10:05:00,95.39,95.5,95.39,95.47,9600.0,73.934,74.0193,73.934,73.996,9600.0
2014-03-05 10:10:00,95.46,95.49,95.44,95.47,3400.0,73.9883,74.0115,73.9727,73.996,3400.0
2014-03-05 10:15:00,95.46,95.47,95.42,95.45,8300.0,73.9883,73.996,73.9572,73.9805,8300.0
2014-03-05 10:20:00,95.46,95.49,95.44,95.47,6500.0,73.9883,74.0115,73.9727,73.996,6500.0
2014-03-05 10:25:00,95.47,95.56,95.46,95.5,6800.0,73.996,74.0658,73.9883,74.0193,6800.0
2014-03-05 10:30:00,95.52,95.54,95.51,95.51,15700.0,74.0348,74.0503,74.027,74.027,15700.0
2014-03-05 10:35:00,95.51,95.51,95.46,95.46,11600.0,74.027,74.027,73.9883,73.9883,11600.0
2014-03-05 10:40:00,95.48,95.51,95.46,95.5,1500.0,74.0038,74.027,73.9883,74.0193,1500.0
2014-03-05 10:45:00,95.5,95.5,95.38,95.38,26700.0,74.0193,74.0193,73.9262,73.9262,26700.0
2014-03-05 10:50:00,95.37,95.45,95.37,95.44,21700.0,73.9185,73.9805,73.9185,73.9727,21700.0
2014-03-05 10:55:00,95.45,95.47,95.43,95.45,13700.0,73.9805,73.996,73.965,73.9805,13700.0
2014-03-05 11:00:00,95.47,95.58,95.47,95.57,11200.0,73.996,74.0813,73.996,74.0735,11200.0
2014-03-05 11:05:00,95.57,95.58,95.53,95.53,8700.0,74.0735,74.0813,74.0425,74.0425,8700.0
2014-03-05 11:10:00,95.55,95.56,95.52,95.52,2500.0,74.058,74.0658,74.0348,74.0348,2500.0
2014-03-05 11:15:00,95.51,95.53,95.47,95.47,10500.0,74.027,74.0425,73.996,73.996,10500.0
2014-03-05 11:20:00,95.48,95.49,95.47,95.48,3500.0,74.0038,74.0115,73.996,74.0038,3500.0
2014-03-05 11:25:00,95.5,95.5,95.35,95.39,10400.0,74.0193,74.0193,73.903,73.934,10400.0
2014-03-05 11:30:00,95.35,95.4,95.35,95.4,2900.0,73.903,73.9417,73.903,73.9417,2900.0
2014-03-05 11:35:00,95.4,95.46,95.38,95.46,5300.0,73.9417,73.9883,73.9262,73.9883,5300.0
2014-03-05 11:40:00,95.43,95.43,95.38,95.41,5800.0,73.965,73.965,73.9262,73.9495,5800.0
2014-03-05 11:45:00,95.4,95.46,95.4,95.45,22900.0,73.9417,73.9883,73.9417,73.9805,22900.0
2014-03-05 11:50:00,95.45,95.49,95.45,95.45,4700.0,73.9805,74.0115,73.9805,73.9805,4700.0
2014-03-05 11:55:00,95.45,95.46,95.43,95.44,1000.0,73.9805,73.9883,73.965,73.9727,1000.0
2014-03-05 12:00:00,95.42,95.45,95.42,95.45,3400.0,73.9572,73.9805,73.9572,73.9805,3400.0
2014-03-05 12:05:00,95.4,95.42,95.4,95.4,13600.0,73.9417,73.9572,73.9417,73.9417,13600.0
2014-03-05 12:10:00,95.38,95.38,95.32,95.32,4000.0,73.9262,73.9262,73.8797,73.8797,4000.0
2014-03-05 12:15:00,95.3,95.39,95.3,95.37,4500.0,73.8642,73.934,73.8642,73.9185,4500.0
2014-03-05 12:20:00,95.38,95.38,95.34,95.35,2900.0,73.9262,73.9262,73.8952,73.903,2900.0
2014-03-05 12:25:00,95.36,95.36,95.33,95.34,10700.0,73.9107,73.9107,73.8875,73.8952,10700.0
2014-03-05 12:30:00,95.34,95.35,95.34,95.35,6200.0,73.8952,73.903,73.8952,73.903,6200.0
2014-03-05 12:35:00,95.34,95.4,95.34,95.39,4600.0,73.8952,73.9417,73.8952,73.934,4600.0
2014-03-05 12:40:00,95.37,95.39,95.35,95.35,2700.0,73.9185,73.934,73.903,73.903,2700.0
2014-03-05 12:45:00,95.34,95.44,95.34,95.44,13100.0,73.8952,73.9727,73.8952,73.9727,13100.0
2014-03-05 12:50:00,95.43,95.43,95.4,95.4,2400.0,73.965,73.965,73.9417,73.9417,2400.0
2014-03-05 12:55:00,95.39,95.4,95.38,95.4,2600.0,73.934,73.9417,73.9262,73.9417,2600.0
2014-03-05 13:00:00,95.4,95.45,95.4,95.44,7900.0,73.9417,73.9805,73.9417,73.9727,7900.0
2014-03-05 13:05:00,95.44,95.46,95.43,95.44,5200.0,73.9727,73.9883,73.965,73.9727,5200.0
2014-03-05 13:10:00,95.47,95.47,95.46,95.47,1300.0,73.996,73.996,73.9883,73.996,1300.0
2014-03-05 13:15:00,95.49,95.51,95.48,95.48,3600.0,74.0115,74.027,74.0038,74.0038,3600.0
2014-03-05 13:20:00,95.48,95.5,95.48,95.49,5900.0,74.0038,74.0193,74.0038,74.0115,5900.0
2014-03-05 13:25:00,95.49,95.5,95.47,95.47,8000.0,74.0115,74.0193,73.996,73.996,8000.0
2014-03-05 13:30:00,95.48,95.48,95.43,95.47,13500.0,74.0038,74.0038,73.965,73.996,13500.0
2014-03-05 13:35:00,95.45,95.45,95.41,95.42,6600.0,73.9805,73.9805,73.9495,73.9572,6600.0
2014-03-05 13:40:00,95.42,95.43,95.4,95.4,5600.0,73.9572,73.965,73.9417,73.9417,5600.0
2014-03-05 13:45:00,95.41,95.42,95.33,95.34,6100.0,73.9495,73.9572,73.8875,73.8952,6100.0
2014-03-05 13:50:00,95.35,95.37,95.32,95.35,3200.0,73.903,73.9185,73.8797,73.903,3200.0
2014-03-05 13:55:00,95.37,95.39,95.33,95.38,17900.0,73.9185,73.934,73.8875,73.9262,17900.0
2014-03-05 14:00:00,95.38,95.44,95.38,95.39,6200.0,73.9262,73.9727,73.9262,73.934,6200.0
2014-03-05 14:05:00,95.39,95.43,95.39,95.42,10500.0,73.934,73.965,73.934,73.9572,10500.0
2014-03-05 14:10:00,95.42,95.45,95.42,95.44,2200.0,73.9572,73.9805,73.9572,73.9727,2200.0
2014-03-05 14:15:00,95.39,95.39,95.34,95.34,8100.0,73.934,73.934,73.8952,73.8952,8100.0
2014-03-05 14:20:00,95.38,95.39,95.35,95.36,3400.0,73.9262,73.934,73.903,73.9107,3400.0
2014-03-05 14:25:00,95.35,95.38,95.34,95.35,37400.0,73.903,73.9262,73.8952,73.903,37400.0
2014-03-05 14:30:00,95.36,95.37,95.35,95.36,23200.0,73.9107,73.9185,73.903,73.9107,23200.0
2014-03-05 14:35:00,95.35,95.41,95.35,95.39,29000.0,73.903,73.9495,73.903,73.934,29000.0
2014-03-05 14:40:00,95.39,95.41,95.37,95.37,2700.0,73.934,73.9495,73.9185,73.9185,2700.0
2014-03-05 14:45:00,95.34,95.37,95.33,95.37,13000.0,73.8952,73.9185,73.8875,73.9185,13000.0
2014-03-05 14:50:00,95.37,95.38,95.37,95.37,8200.0,73.9185,73.9262,73.9185,73.9185,8200.0
2014-03-05 14:55:00,95.35,95.36,95.32,95.34,10900.0,73.903,73.9107,73.8797,73.8952,10900.0
2014-03-05 15:00:00,95.35,95.35,95.3,95.31,11600.0,73.903,73.903,73.8642,73.872,11600.0
2014-03-05 15:05:00,95.33,95.37,95.28,95.29,13100.0,73.8875,73.9185,73.8487,73.8565,13100.0
2014-03-05 15:10:00,95.3,95.32,95.29,95.32,13300.0,73.8642,73.8797,73.8565,73.8797,13300.0
2014-03-05 15:15:00,95.31,95.34,95.3,95.32,11900.0,73.872,73.8952,73.8642,73.8797,11900.0
2014-03-05 15:20:00,95.34,95.39,95.33,95.36,11500.0,73.8952,73.934,73.8875,73.9107,11500.0
2014-03-05 15:25:00,95.37,95.38,95.34,95.38,21900.0,73.9185,73.9262,73.8952,73.9262,21900.0
2014-03-05 15:30:00,95.39,95.39,95.35,95.38,17000.0,73.934,73.934,73.903,73.9262,17000.0
2014-03-05 15:35:00,95.41,95.41,95.32,95.34,13000.0,73.9495,73.9495,73.8797,73.8952,13000.0
2014-03-05 15:40:00,95.35,95.36,95.3,95.32,5600.0,73.903,73.9107,73.8642,73.8797,5600.0
2014-03-05 15:45:00,95.33,95.38,95.33,95.34,11700.0,73.8875,73.9262,73.8875,73.8952,11700.0
2014-03-05 15:50:00,95.37,95.41,95.36,95.39,15900.0,73.9185,73.9495,73.9107,73.934,15900.0
2014-03-05 15:55:00,95.4,95.45,95.39,95.43,82600.0,73.9417,73.9805,73.934,73.965,82600.0
2014-03-06 09:30:00,95.71,95.75,95.64,95.67,15100.0,74.182,74.213,74.1278,74.151,15100.0
2014-03-06 09:35:00,95.69,95.74,95.69,95.71,8600.0,74.1665,74.2053,74.1665,74.182,8600.0
2014-03-06 09:40:00,95.74,95.83,95.73,95.81,28700.0,74.2053,74.275,74.1975,74.2595,28700.0
2014-03-06 09:45:00,95.82,95.83,95.77,95.77,128500.0,74.2673,74.275,74.2285,74.2285,128500.0
2014-03-06 09:50:00,95.81,95.9,95.81,95.9,6300.0,74.2595,74.3293,74.2595,74.3293,6300.0
2014-03-06 09:55:00,95.91,95.92,95.9,95.9,1800.0,74.337,74.3448,74.3293,74.3293,1800.0
2014-03-06 10:00:00,95.9,95.9,95.85,95.89,11700.0,74.3293,74.3293,74.2905,74.3215,11700.0
2014-03-06 10:05:00,95.87,95.87,95.79,95.82,485900.0,74.306,74.306,74.244,74.2673,485900.0
2014-03-06 10:10:00,95.82,95.83,95.73,95.74,27300.0,74.2673,74.275,74.1975,74.2053,27300.0
2014-03-06 10:15:00,95.75,95.76,95.69,95.69,9300.0,74.213,74.2208,74.1665,74.1665,9300.0
2014-03-06 10:20:00,95.73,95.74,95.69,95.73,21300.0,74.1975,74.2053,74.1665,74.1975,21300.0
2014-03-06 10:25:00,95.73,95.8,95.7,95.79,12800.0,74.1975,74.2518,74.1743,74.244,12800.0
2014-03-06 10:30:00,95.81,95.83,95.79,95.79,42100.0,74.2595,74.275,74.244,74.244,42100.0
2014-03-06 10:35:00,95.8,95.81,95.76,95.78,5000.0,74.2518,74.2595,74.2208,74.2363,5000.0
2014-03-06 10:40:00,95.79,95.81,95.79,95.8,1100.0,74.244,74.2595,74.244,74.2518,1100.0
2014-03-06 10:45:00,95.81,95.82,95.8,95.8,7400.0,74.2595,74.2673,74.2518,74.2518,7400.0
2014-03-06 10:50:00,95.82,95.87,95.82,95.87,3800.0,74.2673,74.306,74.2673,74.306,3800.0
2014-03-06 10:55:00,95.86,95.87,95.84,95.86,3600.0,74.2983,74.306,74.2828,74.2983,3600.0
2014-03-06 11:00:00,95.86,95.87,95.83,95.83,7900.0,74.2983,74.306,74.275,74.275,7900.0
2014-03-06 11:05:00,95.84,95.87,95.83,95.85,6300.0,74.2828,74.306,74.275,74.2905,6300.0
2014-03-06 11:10:00,95.85,95.88,95.85,95.86,5700.0,74.2905,74.3138,74.2905,74.2983,5700.0
2014-03-06 11:15:00,95.86,95.86,95.83,95.83,800.0,74.2983,74.2983,74.275,74.275,800.0
2014-03-06 11:20:00,95.84,95.86,95.84,95.85,6600.0,74.2828,74.2983,74.2828,74.2905,6600.0
2014-03-06 11:25:00,95.83,95.83,95.78,95.79,4900.0,74.275,74.275,74.2363,74.244,4900.0
2014-03-06 11:30:00,95.81,95.85,95.81,95.85,2400.0,74.2595,74.2905,74.2595,74.2905,2400.0
2014-03-06 11:35:00,95.84,95.85,95.83,95.83,1200.0,74.2828,74.2905,74.275,74.275,1200.0
2014-03-06 11:40:00,95.82,95.84,95.81,95.83,2600.0,74.2673,74.2828,74.2595,74.275,2600.0
2014-03-06 11:45:00,95.81,95.84,95.81,95.83,1400.0,74.2595,74.2828,74.2595,74.275,1400.0
2014-03-06 11:50:00,95.84,95.86,95.83,95.84,20500.0,74.2828,74.2983,74.275,74.2828,20500.0
2014-03-06 11:55:00,95.84,95.86,95.84,95.84,5600.0,74.2828,74.2983,74.2828,74.2828,5600.0
2014-03-06 12:00:00,95.85,95.86,95.84,95.84,3900.0,74.2905,74.2983,74.2828,74.2828,3900.0
2014-03-06 12:05:00,95.86,95.9,95.86,95.9,1500.0,74.2983,74.3293,74.2983,74.3293,1500.0
2014-03-06 12:10:00,95.9,95.91,95.9,95.9,1000.0,74.3293,74.337,74.3293,74.3293,1000.0
2014-03-06 12:15:00,95.88,95.88,95.88,95.88,1100.0,74.3138,74.3138,74.3138,74.3138,1100.0
2014-03-06 12:20:00,95.88,95.89,95.88,95.88,1100.0,74.3138,74.3215,74.3138,74.3138,1100.0
2014-03-06 12:25:00,95.88,95.88,95.84,95.84,1800.0,74.3138,74.3138,74.2828,74.2828,1800.0
2014-03-06 12:30:00,95.85,95.87,95.85,95.85,3100.0,74.2905,74.306,74.2905,74.2905,3100.0
2014-03-06 12:35:00,95.84,95.85,95.83,95.85,3500.0,74.2828,74.2905,74.275,74.2905,3500.0
2014-03-06 12:40:00,95.84,95.85,95.82,95.84,2100.0,74.2828,74.2905,74.2673,74.2828,2100.0
2014-03-06 12:45:00,95.84,95.85,95.83,95.84,2200.0,74.2828,74.2905,74.275,74.2828,2200.0
2014-03-06 12:50:00,95.84,95.89,95.84,95.87,4900.0,74.2828,74.3215,74.2828,74.306,4900.0
2014-03-06 12:55:00,95.87,95.87,95.87,95.87,0.0,74.306,74.306,74.306,74.306,0.0
2014-03-06 13:00:00,95.89,95.89,95.87,95.89,4000.0,74.3215,74.3215,74.306,74.3215,4000.0
2014-03-06 13:05:00,95.88,95.89,95.88,95.89,800.0,74.3138,74.3215,74.3138,74.3215,800.0
2014-03-06 13:10:00,95.87,95.87,95.84,95.84,1600.0,74.306,74.306,74.2828,74.2828,1600.0
2014-03-06 13:15:00,95.83,95.83,95.79,95.83,2500.0,74.275,74.275,74.244,74.275,2500.0
2014-03-06 13:20:00,95.82,95.84,95.82,95.84,2100.0,74.2673,74.2828,74.2673,74.2828,2100.0
2014-03-06 13:25:00,95.85,95.86,95.81,95.81,30800.0,74.2905,74.2983,74.2595,74.2595,30800.0
2014-03-06 13:30:00,95.82,95.84,95.82,95.82,5000.0,74.2673,74.2828,74.2673,74.2673,5000.0
2014-03-06 13:35:00,95.81,95.84,95.8,95.8,7000.0,74.2595,74.2828,74.2518,74.2518,7000.0
2014-03-06 13:40:00,95.81,95.81,95.75,95.75,5300.0,74.2595,74.2595,74.213,74.213,5300.0
2014-03-06 13:45:00,95.75,95.77,95.69,95.69,4500.0,74.213,74.2285,74.1665,74.1665,4500.0
2014-03-06 13:50:00,95.69,95.73,95.69,95.72,6900.0,74.1665,74.1975,74.1665,74.1898,6900.0
2014-03-06 13:55:00,95.71,95.71,95.66,95.69,47800.0,74.182,74.182,74.1433,74.1665,47800.0
2014-03-06 14:00:00,95.68,95.72,95.66,95.71,58900.0,74.1588,74.1898,74.1433,74.182,58900.0
2014-03-06 14:05:00,95.72,95.76,95.71,95.72,12700.0,74.1898,74.2208,74.182,74.1898,12700.0
2014-03-06 14:10:00,95.73,95.76,95.7,95.73,15500.0,74.1975,74.2208,74.1743,74.1975,15500.0
2014-03-06 14:15:00,95.73,95.73,95.68,95.7,8100.0,74.1975,74.1975,74.1588,74.1743,8100.0
2014-03-06 14:20:00,95.69,95.76,95.69,95.75,26300.0,74.1665,74.2208,74.1665,74.213,26300.0
2014-03-06 14:25:00,95.76,95.82,95.76,95.8,61600.0,74.2208,74.2673,74.2208,74.2518,61600.0
2014-03-06 14:30:00,95.79,95.81,95.76,95.78,13000.0,74.244,74.2595,74.2208,74.2363,13000.0
2014-03-06 14:35:00,95.79,95.8,95.75,95.78,54900.0,74.244,74.2518,74.213,74.2363,54900.0
2014-03-06 14:40:00,95.78,95.84,95.78,95.82,27300.0,74.2363,74.2828,74.2363,74.2673,27300.0
2014-03-06 14:45:00,95.82,95.84,95.8,95.8,9000.0,74.2673,74.2828,74.2518,74.2518,9000.0
2014-03-06 14:50:00,95.81,95.83,95.81,95.83,11100.0,74.2595,74.275,74.2595,74.275,11100.0
2014-03-06 14:55:00,95.83,95.83,95.81,95.82,3300.0,74.275,74.275,74.2595,74.2673,3300.0
2014-03-06 15:00:00,95.82,95.83,95.82,95.83,8000.0,74.2673,74.275,74.2673,74.275,8000.0
2014-03-06 15:05:00,95.82,95.83,95.78,95.78,4600.0,74.2673,74.275,74.2363,74.2363,4600.0
2014-03-06 15:10:00,95.78,95.8,95.78,95.8,1900.0,74.2363,74.2518,74.2363,74.2518,1900.0
2014-03-06 15:15:00,95.81,95.84,95.81,95.83,14700.0,74.2595,74.2828,74.2595,74.275,14700.0
2014-03-06 15:20:00,95.84,95.84,95.83,95.83,800.0,74.2828,74.2828,74.275,74.275,800.0
2014-03-06 15:25:00,95.81,95.86,95.81,95.85,12300.0,74.2595,74.2983,74.2595,74.2905,12300.0
2014-03-06 15:30:00,95.86,95.9,95.86,95.9,27200.0,74.2983,74.3293,74.2983,74.3293,27200.0
2014-03-06 15:35:00,95.9,95.92,95.89,95.9,48500.0,74.3293,74.3448,74.3215,74.3293,48500.0
2014-03-06 15:40:00,95.9,95.9,95.83,95.84,46800.0,74.3293,74.3293,74.275,74.2828,46800.0
2014-03-06 15:45:00,95.83,95.84,95.77,95.77,102900.0,74.275,74.2828,74.2285,74.2285,102900.0
2014-03-06 15:50:00,95.77,95.78,95.72,95.74,129500.0,74.2285,74.2363,74.1898,74.2053,129500.0
2014-03-06 15:55:00,95.73,96.23,95.72,95.78,209900.0,74.1975,74.5851,74.1898,74.2363,209900.0
2014-03-07 09:30:00,96.08,96.17,95.95,95.95,15200.0,74.4688,74.5386,74.368,74.368,15200.0
2014-03-07 09:35:00,95.95,96.08,95.95,96.05,21800.0,74.368,74.4688,74.368,74.4455,21800.0
2014-03-07 09:40:00,96.05,96.16,96.02,96.02,19000.0,74.4455,74.5308,74.4223,74.4223,19000.0
2014-03-07 09:45:00,96.02,96.05,95.9,95.9,11700.0,74.4223,74.4455,74.3293,74.3293,11700.0
2014-03-07 09:50:00,95.86,95.97,95.79,95.96,32700.0,74.2983,74.3835,74.244,74.3758,32700.0
2014-03-07 09:55:00,95.95,95.96,95.86,95.94,5700.0,74.368,74.3758,74.2983,74.3603,5700.0
2014-03-07 10:00:00,95.93,95.99,95.79,95.94,18800.0,74.3525,74.399,74.244,74.3603,18800.0
2014-03-07 10:05:00,95.95,96.04,95.95,96.04,1500.0,74.368,74.4378,74.368,74.4378,1500.0
2014-03-07 10:10:00,96.05,96.16,96.03,96.16,5400.0,74.4455,74.5308,74.43,74.5308,5400.0
2014-03-07 10:15:00,96.14,96.14,96.1,96.13,12200.0,74.5153,74.5153,74.4843,74.5075,12200.0
2014-03-07 10:20:00,96.11,96.16,96.1,96.11,9200.0,74.492,74.5308,74.4843,74.492,9200.0
2014-03-07 10:25:00,96.07,96.09,96.05,96.05,2700.0,74.461,74.4765,74.4455,74.4455,2700.0
2014-03-07 10:30:00,96.07,96.13,96.06,96.06,7400.0,74.461,74.5075,74.4533,74.4533,7400.0
2014-03-07 10:35:00,96.1,96.12,96.06,96.09,11000.0,74.4843,74.4998,74.4533,74.4765,11000.0
2014-03-07 10:40:00,96.08,96.12,96.06,96.07,3100.0,74.4688,74.4998,74.4533,74.461,3100.0
2014-03-07 10:45:00,95.97,96.0,95.93,95.93,19200.0,74.3835,74.4068,74.3525,74.3525,19200.0
2014-03-07 10:50:00,95.97,95.97,95.91,95.91,9500.0,74.3835,74.3835,74.337,74.337,9500.0
2014-03-07 10:55:00,95.93,95.95,95.85,95.85,19100.0,74.3525,74.368,74.2905,74.2905,19100.0
2014-03-07 11:00:00,95.84,95.84,95.63,95.64,8200.0,74.2828,74.2828,74.12,74.1278,8200.0
2014-03-07 11:05:00,95.63,95.69,95.6,95.69,5800.0,74.12,74.1665,74.0968,74.1665,5800.0
2014-03-07 11:10:00,95.66,95.68,95.61,95.64,16200.0,74.1433,74.1588,74.1045,74.1278,16200.0
2014-03-07 11:15:00,95.61,95.66,95.55,95.64,4900.0,74.1045,74.1433,74.058,74.1278,4900.0
2014-03-07 11:20:00,95.63,95.72,95.63,95.7,3700.0,74.12,74.1898,74.12,74.1743,3700.0
2014-03-07 11:25:00,95.72,95.72,95.67,95.72,7800.0,74.1898,74.1898,74.151,74.1898,7800.0
2014-03-07 11:30:00,95.7,95.72,95.66,95.7,6400.0,74.1743,74.1898,74.1433,74.1743,6400.0
2014-03-07 11:35:00,95.71,95.75,95.71,95.73,2800.0,74.182,74.213,74.182,74.1975,2800.0
2014-03-07 11:40:00,95.73,95.85,95.73,95.85,5000.0,74.1975,74.2905,74.1975,74.2905,5000.0
2014-03-07 11:45:00,95.84,95.88,95.82,95.82,9300.0,74.2828,74.3138,74.2673,74.2673,9300.0
2014-03-07 11:50:00,95.85,95.85,95.79,95.79,3500.0,74.2905,74.2905,74.244,74.244,3500.0
2014-03-07 11:55:00,95.75,95.91,95.75,95.91,16700.0,74.213,74.337,74.213,74.337,16700.0
2014-03-07 12:00:00,95.91,95.91,95.87,95.87,900.0,74.337,74.337,74.306,74.306,900.0
2014-03-07 12:05:00,95.83,95.83,95.82,95.82,4300.0,74.275,74.275,74.2673,74.2673,4300.0
2014-03-07 12:10:00,95.82,95.87,95.82,95.86,5400.0,74.2673,74.306,74.2673,74.2983,5400.0
2014-03-07 12:15:00,95.87,95.9,95.87,95.88,9800.0,74.306,74.3293,74.306,74.3138,9800.0
2014-03-07 12:20:00,95.89,95.99,95.89,95.97,6600.0,74.3215,74.399,74.3215,74.3835,6600.0
2014-03-07 12:25:00,95.98,95.98,95.95,95.95,4000.0,74.3913,74.3913,74.368,74.368,4000.0
2014-03-07 12:30:00,95.92,95.93,95.86,95.88,1700.0,74.3448,74.3525,74.2983,74.3138,1700.0
2014-03-07 12:35:00,95.88,95.91,95.88,95.91,1800.0,74.3138,74.337,74.3138,74.337,1800.0
2014-03-07 12:40:00,95.96,95.96,95.92,95.93,4600.0,74.3758,74.3758,74.3448,74.3525,4600.0
2014-03-07 12:45:00,95.93,95.95,95.92,95.92,1700.0,74.3525,74.368,74.3448,74.3448,1700.0
2014-03-07 12:50:00,95.93,95.94,95.9,95.9,3200.0,74.3525,74.3603,74.3293,74.3293,3200.0
2014-03-07 12:55:00,95.92,95.94,95.89,95.89,5100.0,74.3448,74.3603,74.3215,74.3215,5100.0
2014-03-07 13:00:00,95.85,95.85,95.79,95.81,5800.0,74.2905,74.2905,74.244,74.2595,5800.0
2014-03-07 13:05:00,95.82,95.86,95.82,95.86,2400.0,74.2673,74.2983,74.2673,74.2983,2400.0
2014-03-07 13:10:00,95.89,95.89,95.88,95.88,76000.0,74.3215,74.3215,74.3138,74.3138,76000.0
2014-03-07 13:15:00,95.88,95.89,95.83,95.85,4200.0,74.3138,74.3215,74.275,74.2905,4200.0
2014-03-07 13:20:00,95.84,95.89,95.82,95.86,18100.0,74.2828,74.3215,74.2673,74.2983,18100.0
2014-03-07 13:25:00,95.85,95.85,95.83,95.83,1000.0,74.2905,74.2905,74.275,74.275,1000.0
2014-03-07 13:30:00,95.81,95.85,95.81,95.85,2500.0,74.2595,74.2905,74.2595,74.2905,2500.0
2014-03-07 13:35:00,95.85,95.85,95.74,95.74,5700.0,74.2905,74.2905,74.2053,74.2053,5700.0
2014-03-07 13:40:00,95.75,95.79,95.75,95.77,3100.0,74.213,74.244,74.213,74.2285,3100.0
2014-03-07 13:45:00,95.78,95.79,95.76,95.76,2000.0,74.2363,74.244,74.2208,74.2208,2000.0
2014-03-07 13:50:00,95.76,95.76,95.74,95.76,4000.0,74.2208,74.2208,74.2053,74.2208,4000.0
2014-03-07 13:55:00,95.82,95.85,95.82,95.83,1600.0,74.2673,74.2905,74.2673,74.275,1600.0
2014-03-07 14:00:00,95.82,95.83,95.81,95.83,2700.0,74.2673,74.275,74.2595,74.275,2700.0
2014-03-07 14:05:00,95.83,95.83,95.73,95.73,3800.0,74.275,74.275,74.1975,74.1975,3800.0
2014-03-07 14:10:00,95.72,95.8,95.72,95.78,6400.0,74.1898,74.2518,74.1898,74.2363,6400.0
2014-03-07 14:15:00,95.79,95.79,95.71,95.71,3300.0,74.244,74.244,74.182,74.182,3300.0
2014-03-07 14:20:00,95.69,95.69,95.64,95.69,4000.0,74.1665,74.1665,74.1278,74.1665,4000.0
2014-03-07 14:25:00,95.68,95.73,95.68,95.73,2300.0,74.1588,74.1975,74.1588,74.1975,2300.0
2014-03-07 14:30:00,95.73,95.76,95.7,95.74,6600.0,74.1975,74.2208,74.1743,74.2053,6600.0
2014-03-07 14:35:00,95.74,95.74,95.71,95.74,26800.0,74.2053,74.2053,74.182,74.2053,26800.0
2014-03-07 14:40:00,95.73,95.76,95.72,95.72,8700.0,74.1975,74.2208,74.1898,74.1898,8700.0
2014-03-07 14:45:00,95.73,95.81,95.72,95.78,81200.0,74.1975,74.2595,74.1898,74.2363,81200.0
2014-03-07 14:50:00,95.82,95.88,95.81,95.85,10000.0,74.2673,74.3138,74.2595,74.2905,10000.0
2014-03-07 14:55:00,95.85,95.9,95.84,95.85,9400.0,74.2905,74.3293,74.2828,74.2905,9400.0
2014-03-07 15:00:00,95.85,95.91,95.82,95.86,10900.0,74.2905,74.337,74.2673,74.2983,10900.0
2014-03-07 15:05:00,95.83,95.88,95.83,95.86,7200.0,74.275,74.3138,74.275,74.2983,7200.0
2014-03-07 15:10:00,95.86,95.92,95.86,95.92,2900.0,74.2983,74.3448,74.2983,74.3448,2900.0
2014-03-07 15:15:00,95.93,95.93,95.9,95.92,8300.0,74.3525,74.3525,74.3293,74.3448,8300.0
2014-03-07 15:20:00,95.93,95.93,95.88,95.89,4300.0,74.3525,74.3525,74.3138,74.3215,4300.0
2014-03-07 15:25:00,95.89,95.92,95.89,95.89,3500.0,74.3215,74.3448,74.3215,74.3215,3500.0
2014-03-07 15:30:00,95.9,95.91,95.79,95.8,19400.0,74.3293,74.337,74.244,74.2518,19400.0
2014-03-07 15:35:00,95.79,95.8,95.72,95.73,23700.0,74.244,74.2518,74.1898,74.1975,23700.0
2014-03-07 15:40:00,95.74,95.84,95.74,95.84,10700.0,74.2053,74.2828,74.2053,74.2828,10700.0
2014-03-07 15:45:00,95.85,95.86,95.82,95.84,7200.0,74.2905,74.2983,74.2673,74.2828,7200.0
2014-03-07 15:50:00,95.85,95.87,95.83,95.85,20000.0,74.2905,74.306,74.275,74.2905,20000.0
2014-03-07 15:55:00,95.87,95.96,95.84,95.96,72300.0,74.306,74.3758,74.2828,74.3758,72300.0
2014-03-10 09:30:00,95.88,95.88,95.72,95.75,46200.0,74.3138,74.3138,74.1898,74.213,46200.0
2014-03-10 09:35:00,95.76,95.85,95.66,95.74,9600.0,74.2208,74.2905,74.1433,74.2053,9600.0
2014-03-10 09:40:00,95.74,95.78,95.7,95.78,35000.0,74.2053,74.2363,74.1743,74.2363,35000.0
2014-03-10 09:45:00,95.8,95.92,95.8,95.92,12300.0,74.2518,74.3448,74.2518,74.3448,12300.0
2014-03-10 09:50:00,95.92,95.93,95.87,95.87,2500.0,74.3448,74.3525,74.306,74.306,2500.0
2014-03-10 09:55:00,95.86,95.9,95.79,95.88,12000.0,74.2983,74.3293,74.244,74.3138,12000.0
2014-03-10 10:00:00,95.85,95.85,95.78,95.8,7200.0,74.2905,74.2905,74.2363,74.2518,7200.0
2014-03-10 10:05:00,95.73,95.76,95.72,95.75,8700.0,74.1975,74.2208,74.1898,74.213,8700.0
2014-03-10 10:10:00,95.73,95.73,95.6,95.6,75700.0,74.1975,74.1975,74.0968,74.0968,75700.0
2014-03-10 10:15:00,95.59,95.65,95.59,95.6,207200.0,74.089,74.1355,74.089,74.0968,207200.0
2014-03-10 10:20:00,95.59,95.65,95.59,95.6,13100.0,74.089,74.1355,74.089,74.0968,13100.0
2014-03-10 10:25:00,95.61,95.63,95.54,95.62,125500.0,74.1045,74.12,74.0503,74.1123,125500.0
2014-03-10 10:30:00,95.61,95.61,95.53,95.54,5900.0,74.1045,74.1045,74.0425,74.0503,5900.0
2014-03-10 10:35:00,95.56,95.59,95.53,95.53,13600.0,74.0658,74.089,74.0425,74.0425,13600.0
2014-03-10 10:40:00,95.52,95.52,95.37,95.41,13800.0,74.0348,74.0348,73.9185,73.9495,13800.0
2014-03-10 10:45:00,95.42,95.49,95.39,95.49,6600.0,73.9572,74.0115,73.934,74.0115,6600.0
2014-03-10 10:50:00,95.48,95.49,95.45,95.49,15900.0,74.0038,74.0115,73.9805,74.0115,15900.0
2014-03-10 10:55:00,95.44,95.47,95.44,95.44,5100.0,73.9727,73.996,73.9727,73.9727,5100.0
2014-03-10 11:00:00,95.42,95.42,95.4,95.4,3200.0,73.9572,73.9572,73.9417,73.9417,3200.0
2014-03-10 11:05:00,95.4,95.54,95.39,95.53,15800.0,73.9417,74.0503,73.934,74.0425,15800.0
2014-03-10 11:10:00,95.5,95.53,95.5,95.53,7600.0,74.0193,74.0425,74.0193,74.0425,7600.0
2014-03-10 11:15:00,95.55,95.6,95.54,95.55,3800.0,74.058,74.0968,74.0503,74.058,3800.0
2014-03-10 11:20:00,95.56,95.64,95.55,95.64,5500.0,74.0658,74.1278,74.058,74.1278,5500.0
2014-03-10 11:25:00,95.67,95.73,95.67,95.7,12300.0,74.151,74.1975,74.151,74.1743,12300.0
2014-03-10 11:30:00,95.71,95.72,95.67,95.67,1800.0,74.182,74.1898,74.151,74.151,1800.0
2014-03-10 11:35:00,95.69,95.73,95.67,95.69,13300.0,74.1665,74.1975,74.151,74.1665,13300.0
2014-03-10 11:40:00,95.69,95.72,95.68,95.69,1300.0,74.1665,74.1898,74.1588,74.1665,1300.0
2014-03-10 11:45:00,95.72,95.72,95.71,95.71,900.0,74.1898,74.1898,74.182,74.182,900.0
2014-03-10 11:50:00,95.68,95.68,95.59,95.6,3800.0,74.1588,74.1588,74.089,74.0968,3800.0
2014-03-10 11:55:00,95.59,95.62,95.56,95.56,4800.0,74.089,74.1123,74.0658,74.0658,4800.0
2014-03-10 12:00:00,95.56,95.59,95.56,95.58,1500.0,74.0658,74.089,74.0658,74.0813,1500.0
2014-03-10 12:05:00,95.58,95.59,95.57,95.59,4000.0,74.0813,74.089,74.0735,74.089,4000.0
2014-03-10 12:10:00,95.57,95.58,95.56,95.58,2600.0,74.0735,74.0813,74.0658,74.0813,2600.0
2014-03-10 12:15:00,95.6,95.64,95.58,95.64,1100.0,74.0968,74.1278,74.0813,74.1278,1100.0
2014-03-10 12:20:00,95.68,95.69,95.67,95.67,3700.0,74.1588,74.1665,74.151,74.151,3700.0
2014-03-10 12:25:00,95.7,95.71,95.64,95.65,1700.0,74.1743,74.182,74.1278,74.1355,1700.0
2014-03-10 12:30:00,95.7,95.71,95.69,95.69,1800.0,74.1743,74.182,74.1665,74.1665,1800.0
2014-03-10 12:35:00,95.68,95.71,95.68,95.7,600.0,74.1588,74.182,74.1588,74.1743,600.0
2014-03-10 12:40:00,95.67,95.69,95.66,95.69,1200.0,74.151,74.1665,74.1433,74.1665,1200.0
2014-03-10 12:45:00,95.68,95.7,95.68,95.7,1900.0,74.1588,74.1743,74.1588,74.1743,1900.0
2014-03-10 12:50:00,95.7,95.72,95.7,95.71,4800.0,74.1743,74.1898,74.1743,74.182,4800.0
2014-03-10 12:55:00,95.71,95.82,95.67,95.79,24000.0,74.182,74.2673,74.151,74.244,24000.0
2014-03-10 13:00:00,95.81,95.82,95.78,95.79,6100.0,74.2595,74.2673,74.2363,74.244,6100.0
2014-03-10 13:05:00,95.82,95.82,95.78,95.79,7600.0,74.2673,74.2673,74.2363,74.244,7600.0
2014-03-10 13:10:00,95.82,95.82,95.79,95.79,5400.0,74.2673,74.2673,74.244,74.244,5400.0
2014-03-10 13:15:00,95.79,95.79,95.76,95.76,4700.0,74.244,74.244,74.2208,74.2208,4700.0
2014-03-10 13:20:00,95.78,95.78,95.74,95.75,9400.0,74.2363,74.2363,74.2053,74.213,9400.0
2014-03-10 13:25:00,95.76,95.77,95.76,95.77,2300.0,74.2208,74.2285,74.2208,74.2285,2300.0
2014-03-10 13:30:00,95.78,95.78,95.63,95.63,12600.0,74.2363,74.2363,74.12,74.12,12600.0
2014-03-10 13:35:00,95.63,95.65,95.6,95.63,4400.0,74.12,74.1355,74.0968,74.12,4400.0
2014-03-10 13:40:00,95.63,95.64,95.62,95.64,2300.0,74.12,74.1278,74.1123,74.1278,2300.0
2014-03-10 13:45:00,95.62,95.65,95.62,95.64,3800.0,74.1123,74.1355,74.1123,74.1278,3800.0
2014-03-10 13:50:00,95.64,95.68,95.64,95.68,7400.0,74.1278,74.1588,74.1278,74.1588,7400.0
2014-03-10 13:55:00,95.66,95.66,95.62,95.65,5400.0,74.1433,74.1433,74.1123,74.1355,5400.0
2014-03-10 14:00:00,95.64,95.64,95.59,95.59,5300.0,74.1278,74.1278,74.089,74.089,5300.0
2014-03-10 14:05:00,95.59,95.65,95.59,95.65,3800.0,74.089,74.1355,74.089,74.1355,3800.0
2014-03-10 14:10:00,95.64,95.64,95.62,95.64,1000.0,74.1278,74.1278,74.1123,74.1278,1000.0
2014-03-10 14:15:00,95.64,95.64,95.61,95.61,1300.0,74.1278,74.1278,74.1045,74.1045,1300.0
2014-03-10 14:20:00,95.63,95.66,95.61,95.64,4500.0,74.12,74.1433,74.1045,74.1278,4500.0
2014-03-10 14:25:00,95.66,95.68,95.66,95.68,2600.0,74.1433,74.1588,74.1433,74.1588,2600.0
2014-03-10 14:30:00,95.68,95.7,95.66,95.69,7700.0,74.1588,74.1743,74.1433,74.1665,7700.0
2014-03-10 14:35:00,95.7,95.72,95.7,95.7,3100.0,74.1743,74.1898,74.1743,74.1743,3100.0
2014-03-10 14:40:00,95.71,95.71,95.69,95.69,17300.0,74.182,74.182,74.1665,74.1665,17300.0
2014-03-10 14:45:00,95.68,95.75,95.68,95.75,53200.0,74.1588,74.213,74.1588,74.213,53200.0
2014-03-10 14:50:00,95.76,95.79,95.75,95.79,6600.0,74.2208,74.244,74.213,74.244,6600.0
2014-03-10 14:55:00,95.76,95.78,95.75,95.77,6400.0,74.2208,74.2363,74.213,74.2285,6400.0
2014-03-10 15:00:00,95.76,95.76,95.72,95.73,5400.0,74.2208,74.2208,74.1898,74.1975,5400.0
2014-03-10 15:05:00,95.73,95.74,95.72,95.72,4500.0,74.1975,74.2053,74.1898,74.1898,4500.0
2014-03-10 15:10:00,95.72,95.72,95.65,95.68,4200.0,74.1898,74.1898,74.1355,74.1588,4200.0
2014-03-10 15:15:00,95.69,95.7,95.67,95.7,3800.0,74.1665,74.1743,74.151,74.1743,3800.0
2014-03-10 15:20:00,95.69,95.72,95.67,95.72,1600.0,74.1665,74.1898,74.151,74.1898,1600.0
2014-03-10 15:25:00,95.74,95.74,95.7,95.73,4700.0,74.2053,74.2053,74.1743,74.1975,4700.0
2014-03-10 15:30:00,95.74,95.77,95.72,95.77,1700.0,74.2053,74.2285,74.1898,74.2285,1700.0
2014-03-10 15:35:00,95.78,95.81,95.78,95.8,6000.0,74.2363,74.2595,74.2363,74.2518,6000.0
2014-03-10 15:40:00,95.8,95.82,95.8,95.82,1700.0,74.2518,74.2673,74.2518,74.2673,1700.0
2014-03-10 15:45:00,95.83,95.91,95.83,95.89,15000.0,74.275,74.337,74.275,74.3215,15000.0
2014-03-10 15:50:00,95.9,95.92,95.9,95.91,7800.0,74.3293,74.3448,74.3293,74.337,7800.0
2014-03-10 15:55:00,95.9,95.9,95.84,95.86,21100.0,74.3293,74.3293,74.2828,74.2983,21100.0
2014-03-11 09:30:00,95.91,96.0,95.91,95.96,86800.0,74.337,74.4068,74.337,74.3758,86800.0
2014-03-11 09:35:00,95.95,96.0,95.83,95.86,9900.0,74.368,74.4068,74.275,74.2983,9900.0
2014-03-11 09:40:00,95.87,95.92,95.79,95.8,18500.0,74.306,74.3448,74.244,74.2518,18500.0
2014-03-11 09:45:00,95.76,95.76,95.68,95.71,19700.0,74.2208,74.2208,74.1588,74.182,19700.0
2014-03-11 09:50:00,95.71,95.71,95.6,95.68,7000.0,74.182,74.182,74.0968,74.1588,7000.0
2014-03-11 09:55:00,95.69,95.7,95.65,95.68,4200.0,74.1665,74.1743,74.1355,74.1588,4200.0
2014-03-11 10:00:00,95.7,95.72,95.53,95.61,12400.0,74.1743,74.1898,74.0425,74.1045,12400.0
2014-03-11 10:05:00,95.63,95.7,95.63,95.7,6700.0,74.12,74.1743,74.12,74.1743,6700.0
2014-03-11 10:10:00,95.7,95.73,95.69,95.73,2000.0,74.1743,74.1975,74.1665,74.1975,2000.0
2014-03-11 10:15:00,95.73,95.79,95.73,95.74,4900.0,74.1975,74.244,74.1975,74.2053,4900.0
2014-03-11 10:20:00,95.75,95.75,95.73,95.73,7100.0,74.213,74.213,74.1975,74.1975,7100.0
2014-03-11 10:25:00,95.74,95.81,95.74,95.81,6300.0,74.2053,74.2595,74.2053,74.2595,6300.0
2014-03-11 10:30:00,95.82,95.86,95.82,95.84,3700.0,74.2673,74.2983,74.2673,74.2828,3700.0
2014-03-11 10:35:00,95.85,95.89,95.85,95.85,8300.0,74.2905,74.3215,74.2905,74.2905,8300.0
2014-03-11 10:40:00,95.86,95.86,95.84,95.84,1600.0,74.2983,74.2983,74.2828,74.2828,1600.0
2014-03-11 10:45:00,95.87,95.93,95.87,95.93,6000.0,74.306,74.3525,74.306,74.3525,6000.0
2014-03-11 10:50:00,95.95,96.01,95.95,96.01,2800.0,74.368,74.4145,74.368,74.4145,2800.0
2014-03-11 10:55:00,96.01,96.05,95.98,95.99,6900.0,74.4145,74.4455,74.3913,74.399,6900.0
2014-03-11 11:00:00,96.01,96.02,95.97,95.97,31500.0,74.4145,74.4223,74.3835,74.3835,31500.0
2014-03-11 11:05:00,95.97,95.99,95.92,95.92,2700.0,74.3835,74.399,74.3448,74.3448,2700.0
2014-03-11 11:10:00,95.91,95.94,95.91,95.94,9100.0,74.337,74.3603,74.337,74.3603,9100.0
2014-03-11 11:15:00,95.92,95.93,95.86,95.86,6600.0,74.3448,74.3525,74.2983,74.2983,6600.0
2014-03-11 11:20:00,95.88,95.88,95.86,95.88,3000.0,74.3138,74.3138,74.2983,74.3138,3000.0
2014-03-11 11:25:00,95.88,95.89,95.85,95.86,3600.0,74.3138,74.3215,74.2905,74.2983,3600.0
2014-03-11 11:30:00,95.85,95.85,95.81,95.83,5200.0,74.2905,74.2905,74.2595,74.275,5200.0
2014-03-11 11:35:00,95.83,95.83,95.8,95.8,2000.0,74.275,74.275,74.2518,74.2518,2000.0
2014-03-11 11:40:00,95.8,95.8,95.6,95.62,2800.0,74.2518,74.2518,74.0968,74.1123,2800.0
2014-03-11 11:45:00,95.62,95.66,95.62,95.65,5400.0,74.1123,74.1433,74.1123,74.1355,5400.0
2014-03-11 11:50:00,95.65,95.65,95.63,95.63,3000.0,74.1355,74.1355,74.12,74.12,3000.0
2014-03-11 11:55:00,95.59,95.62,95.58,95.6,9900.0,74.089,74.1123,74.0813,74.0968,9900.0
2014-03-11 12:00:00,95.59,95.61,95.52,95.58,8100.0,74.089,74.1045,74.0348,74.0813,8100.0
2014-03-11 12:05:00,95.58,95.62,95.47,95.47,20600.0,74.0813,74.1123,73.996,73.996,20600.0
2014-03-11 12:10:00,95.43,95.49,95.42,95.46,7900.0,73.965,74.0115,73.9572,73.9883,7900.0
2014-03-11 12:15:00,95.44,95.47,95.34,95.39,6500.0,73.9727,73.996,73.8952,73.934,6500.0
2014-03-11 12:20:00,95.34,95.43,95.32,95.42,7800.0,73.8952,73.965,73.8797,73.9572,7800.0
2014-03-11 12:25:00,95.4,95.44,95.38,95.42,1300.0,73.9417,73.9727,73.9262,73.9572,1300.0
2014-03-11 12:30:00,95.42,95.45,95.41,95.45,2500.0,73.9572,73.9805,73.9495,73.9805,2500.0
2014-03-11 12:35:00,95.45,95.46,95.43,95.46,2200.0,73.9805,73.9883,73.965,73.9883,2200.0
2014-03-11 12:40:00,95.46,95.47,95.45,95.45,1300.0,73.9883,73.996,73.9805,73.9805,1300.0
2014-03-11 12:45:00,95.47,95.53,95.46,95.52,6600.0,73.996,74.0425,73.9883,74.0348,6600.0
2014-03-11 12:50:00,95.53,95.54,95.52,95.52,3100.0,74.0425,74.0503,74.0348,74.0348,3100.0
2014-03-11 12:55:00,95.51,95.53,95.49,95.53,2800.0,74.027,74.0425,74.0115,74.0425,2800.0
2014-03-11 13:00:00,95.48,95.48,95.44,95.44,3900.0,74.0038,74.0038,73.9727,73.9727,3900.0
2014-03-11 13:05:00,95.44,95.46,95.39,95.44,4900.0,73.9727,73.9883,73.934,73.9727,4900.0
2014-03-11 13:10:00,95.45,95.51,95.43,95.5,3900.0,73.9805,74.027,73.965,74.0193,3900.0
2014-03-11 13:15:00,95.5,95.5,95.46,95.46,3300.0,74.0193,74.0193,73.9883,73.9883,3300.0
2014-03-11 13:20:00,95.46,95.46,95.41,95.41,15300.0,73.9883,73.9883,73.9495,73.9495,15300.0
2014-03-11 13:25:00,95.37,95.41,95.33,95.34,9000.0,73.9185,73.9495,73.8875,73.8952,9000.0
2014-03-11 13:30:00,95.29,95.35,95.29,95.35,4600.0,73.8565,73.903,73.8565,73.903,4600.0
2014-03-11 13:35:00,95.36,95.43,95.36,95.42,3600.0,73.9107,73.965,73.9107,73.9572,3600.0
2014-03-11 13:40:00,95.43,95.45,95.43,95.43,3500.0,73.965,73.9805,73.965,73.965,3500.0
2014-03-11 13:45:00,95.43,95.53,95.43,95.51,5000.0,73.965,74.0425,73.965,74.027,5000.0
2014-03-11 13:50:00,95.52,95.52,95.5,95.52,1900.0,74.0348,74.0348,74.0193,74.0348,1900.0
2014-03-11 13:55:00,95.51,95.54,95.49,95.54,3400.0,74.027,74.0503,74.0115,74.0503,3400.0
2014-03-11 14:00:00,95.54,95.57,95.5,95.5,2500.0,74.0503,74.0735,74.0193,74.0193,2500.0
2014-03-11 14:05:00,95.49,95.49,95.45,95.45,2400.0,74.0115,74.0115,73.9805,73.9805,2400.0
2014-03-11 14:10:00,95.46,95.51,95.44,95.44,4000.0,73.9883,74.027,73.9727,73.9727,4000.0
2014-03-11 14:15:00,95.43,95.43,95.38,95.38,1300.0,73.965,73.965,73.9262,73.9262,1300.0
2014-03-11 14:20:00,95.39,95.4,95.34,95.35,4300.0,73.934,73.9417,73.8952,73.903,4300.0
2014-03-11 14:25:00,95.35,95.4,95.32,95.37,9400.0,73.903,73.9417,73.8797,73.9185,9400.0
2014-03-11 14:30:00,95.37,95.37,95.23,95.25,25600.0,73.9185,73.9185,73.81,73.8255,25600.0
2014-03-11 14:35:00,95.26,95.3,95.24,95.28,4400.0,73.8332,73.8642,73.8177,73.8487,4400.0
2014-03-11 14:40:00,95.28,95.3,95.23,95.29,4600.0,73.8487,73.8642,73.81,73.8565,4600.0
2014-03-11 14:45:00,95.29,95.35,95.27,95.34,25200.0,73.8565,73.903,73.841,73.8952,25200.0
2014-03-11 14:50:00,95.34,95.36,95.32,95.33,12500.0,73.8952,73.9107,73.8797,73.8875,12500.0
2014-03-11 14:55:00,95.32,95.32,95.26,95.26,10400.0,73.8797,73.8797,73.8332,73.8332,10400.0
2014-03-11 15:00:00,95.25,95.25,95.15,95.19,32900.0,73.8255,73.8255,73.748,73.779,32900.0
2014-03-11 15:05:00,95.18,95.21,95.11,95.14,48300.0,73.7712,73.7945,73.717,73.7402,48300.0
2014-03-11 15:10:00,95.14,95.14,95.09,95.1,62200.0,73.7402,73.7402,73.7015,73.7092,62200.0
2014-03-11 15:15:00,95.1,95.2,95.1,95.17,17500.0,73.7092,73.7867,73.7092,73.7635,17500.0
2014-03-11 15:20:00,95.17,95.28,95.16,95.25,16800.0,73.7635,73.8487,73.7557,73.8255,16800.0
2014-03-11 15:25:00,95.25,95.25,95.2,95.22,6300.0,73.8255,73.8255,73.7867,73.8022,6300.0
2014-03-11 15:30:00,95.21,95.31,95.2,95.3,11500.0,73.7945,73.872,73.7867,73.8642,11500.0
2014-03-11 15:35:00,95.29,95.29,95.19,95.23,15800.0,73.8565,73.8565,73.779,73.81,15800.0
2014-03-11 15:40:00,95.22,95.26,95.19,95.19,17100.0,73.8022,73.8332,73.779,73.779,17100.0
2014-03-11 15:45:00,95.19,95.2,95.14,95.14,13800.0,73.779,73.7867,73.7402,73.7402,13800.0
2014-03-11 15:50:00,95.16,95.24,95.16,95.24,12300.0,73.7557,73.8177,73.7557,73.8177,12300.0
2014-03-11 15:55:00,95.23,95.28,95.22,95.25,150800.0,73.81,73.8487,73.8022,73.8255,150800.0
2014-03-12 09:30:00,94.9,94.9,94.82,94.83,26300.0,73.5542,73.5542,73.4922,73.5,26300.0
2014-03-12 09:35:00,94.86,94.99,94.79,94.93,104600.0,73.5232,73.624,73.469,73.5775,104600.0
2014-03-12 09:40:00,94.88,94.88,94.76,94.78,39200.0,73.5387,73.5387,73.4457,73.4612,39200.0
2014-03-12 09:45:00,94.75,94.75,94.67,94.74,3000.0,73.438,73.438,73.3759,73.4302,3000.0
2014-03-12 09:50:00,94.75,94.9,94.74,94.83,21100.0,73.438,73.5542,73.4302,73.5,21100.0
2014-03-12 09:55:00,94.86,94.89,94.83,94.87,5100.0,73.5232,73.5465,73.5,73.531,5100.0
2014-03-12 10:00:00,94.86,95.0,94.86,95.0,4200.0,73.5232,73.6317,73.5232,73.6317,4200.0
2014-03-12 10:05:00,95.02,95.06,94.95,95.06,2900.0,73.6472,73.6782,73.593,73.6782,2900.0
2014-03-12 10:10:00,95.09,95.09,95.0,95.01,3500.0,73.7015,73.7015,73.6317,73.6395,3500.0
2014-03-12 10:15:00,94.99,95.0,94.93,94.96,8700.0,73.624,73.6317,73.5775,73.6007,8700.0
2014-03-12 10:20:00,94.96,95.09,94.96,95.04,7500.0,73.6007,73.7015,73.6007,73.6627,7500.0
2014-03-12 10:25:00,95.06,95.07,95.01,95.01,6100.0,73.6782,73.686,73.6395,73.6395,6100.0
2014-03-12 10:30:00,94.99,95.15,94.98,95.11,12600.0,73.624,73.748,73.6162,73.717,12600.0
2014-03-12 10:35:00,95.11,95.11,95.0,95.0,7800.0,73.717,73.717,73.6317,73.6317,7800.0
2014-03-12 10:40:00,95.0,95.02,95.0,95.02,1500.0,73.6317,73.6472,73.6317,73.6472,1500.0
2014-03-12 10:45:00,95.02,95.07,94.93,94.97,40300.0,73.6472,73.686,73.5775,73.6085,40300.0
2014-03-12 10:50:00,94.95,95.06,94.95,95.06,6200.0,73.593,73.6782,73.593,73.6782,6200.0
2014-03-12 10:55:00,95.1,95.22,95.1,95.18,10400.0,73.7092,73.8022,73.7092,73.7712,10400.0
2014-03-12 11:00:00,95.2,95.21,95.12,95.14,7500.0,73.7867,73.7945,73.7247,73.7402,7500.0
2014-03-12 11:05:00,95.13,95.23,95.13,95.19,9000.0,73.7325,73.81,73.7325,73.779,9000.0
2014-03-12 11:10:00,95.21,95.23,95.16,95.17,3700.0,73.7945,73.81,73.7557,73.7635,3700.0
2014-03-12 11:15:00,95.17,95.23,95.17,95.2,6700.0,73.7635,73.81,73.7635,73.7867,6700.0
2014-03-12 11:20:00,95.26,95.29,95.25,95.28,2500.0,73.8332,73.8565,73.8255,73.8487,2500.0
2014-03-12 11:25:00,95.35,95.37,95.33,95.33,5800.0,73.903,73.9185,73.8875,73.8875,5800.0
2014-03-12 11:30:00,95.31,95.35,95.31,95.32,3900.0,73.872,73.903,73.872,73.8797,3900.0
2014-03-12 11:35:00,95.3,95.3,95.26,95.28,3800.0,73.8642,73.8642,73.8332,73.8487,3800.0
2014-03-12 11:40:00,95.26,95.26,95.23,95.23,1900.0,73.8332,73.8332,73.81,73.81,1900.0
2014-03-12 11:45:00,95.25,95.27,95.23,95.23,149400.0,73.8255,73.841,73.81,73.81,149400.0
2014-03-12 11:50:00,95.22,95.25,95.19,95.25,8700.0,73.8022,73.8255,73.779,73.8255,8700.0
2014-03-12 11:55:00,95.24,95.24,95.15,95.15,8000.0,73.8177,73.8177,73.748,73.748,8000.0
2014-03-12 12:00:00,95.13,95.21,95.13,95.2,4000.0,73.7325,73.7945,73.7325,73.7867,4000.0
2014-03-12 12:05:00,95.21,95.26,95.21,95.23,12400.0,73.7945,73.8332,73.7945,73.81,12400.0
2014-03-12 12:10:00,95.18,95.21,95.16,95.21,17200.0,73.7712,73.7945,73.7557,73.7945,17200.0
2014-03-12 12:15:00,95.21,95.23,95.17,95.19,6300.0,73.7945,73.81,73.7635,73.779,6300.0
2014-03-12 12:20:00,95.2,95.24,95.2,95.24,6600.0,73.7867,73.8177,73.7867,73.8177,6600.0
2014-03-12 12:25:00,95.22,95.22,95.1,95.13,7400.0,73.8022,73.8022,73.7092,73.7325,7400.0
2014-03-12 12:30:00,95.15,95.15,95.1,95.1,1900.0,73.748,73.748,73.7092,73.7092,1900.0
2014-03-12 12:35:00,95.11,95.14,95.1,95.12,4800.0,73.717,73.7402,73.7092,73.7247,4800.0
2014-03-12 12:40:00,95.12,95.21,95.12,95.19,6100.0,73.7247,73.7945,73.7247,73.779,6100.0
2014-03-12 12:45:00,95.2,95.2,95.18,95.18,1000.0,73.7867,73.7867,73.7712,73.7712,1000.0
2014-03-12 12:50:00,95.19,95.19,95.18,95.18,2600.0,73.779,73.779,73.7712,73.7712,2600.0
2014-03-12 12:55:00,95.22,95.29,95.18,95.28,14000.0,73.8022,73.8565,73.7712,73.8487,14000.0
2014-03-12 13:00:00,95.27,95.27,95.23,95.25,3100.0,73.841,73.841,73.81,73.8255,3100.0
2014-03-12 13:05:00,95.23,95.24,95.21,95.21,700.0,73.81,73.8177,73.7945,73.7945,700.0
2014-03-12 13:10:00,95.2,95.2,95.09,95.09,6000.0,73.7867,73.7867,73.7015,73.7015,6000.0
2014-03-12 13:15:00,95.11,95.14,95.11,95.14,3800.0,73.717,73.7402,73.717,73.7402,3800.0
2014-03-12 13:20:00,95.13,95.13,95.13,95.13,100.0,73.7325,73.7325,73.7325,73.7325,100.0
2014-03-12 13:25:00,95.08,95.14,95.08,95.14,1800.0,73.6937,73.7402,73.6937,73.7402,1800.0
2014-03-12 13:30:00,95.14,95.15,95.14,95.15,4000.0,73.7402,73.748,73.7402,73.748,4000.0
2014-03-12 13:35:00,95.13,95.18,95.11,95.18,6700.0,73.7325,73.7712,73.717,73.7712,6700.0
2014-03-12 13:40:00,95.16,95.22,95.15,95.2,5400.0,73.7557,73.8022,73.748,73.7867,5400.0
2014-03-12 13:45:00,95.2,95.21,95.19,95.2,1100.0,73.7867,73.7945,73.779,73.7867,1100.0
2014-03-12 13:50:00,95.19,95.2,95.18,95.18,5300.0,73.779,73.7867,73.7712,73.7712,5300.0
2014-03-12 13:55:00,95.19,95.22,95.19,95.2,3700.0,73.779,73.8022,73.779,73.7867,3700.0
2014-03-12 14:00:00,95.2,95.26,95.2,95.25,21900.0,73.7867,73.8332,73.7867,73.8255,21900.0
2014-03-12 14:05:00,95.28,95.29,95.21,95.21,4600.0,73.8487,73.8565,73.7945,73.7945,4600.0
2014-03-12 14:10:00,95.2,95.22,95.14,95.15,5200.0,73.7867,73.8022,73.7402,73.748,5200.0
2014-03-12 14:15:00,95.15,95.22,95.15,95.22,12500.0,73.748,73.8022,73.748,73.8022,12500.0
2014-03-12 14:20:00,95.22,95.26,95.21,95.26,6900.0,73.8022,73.8332,73.7945,73.8332,6900.0
2014-03-12 14:25:00,95.24,95.26,95.21,95.26,10300.0,73.8177,73.8332,73.7945,73.8332,10300.0
2014-03-12 14:30:00,95.28,95.28,95.18,95.21,6600.0,73.8487,73.8487,73.7712,73.7945,6600.0
2014-03-12 14:35:00,95.22,95.24,95.2,95.22,4500.0,73.8022,73.8177,73.7867,73.8022,4500.0
2014-03-12 14:40:00,95.21,95.24,95.17,95.21,24400.0,73.7945,73.8177,73.7635,73.7945,24400.0
2014-03-12 14:45:00,95.22,95.24,95.22,95.22,6900.0,73.8022,73.8177,73.8022,73.8022,6900.0
2014-03-12 14:50:00,95.21,95.22,95.2,95.21,4700.0,73.7945,73.8022,73.7867,73.7945,4700.0
2014-03-12 14:55:00,95.21,95.21,95.15,95.15,7600.0,73.7945,73.7945,73.748,73.748,7600.0
2014-03-12 15:00:00,95.15,95.19,95.15,95.19,9400.0,73.748,73.779,73.748,73.779,9400.0
2014-03-12 15:05:00,95.19,95.2,95.17,95.19,15000.0,73.779,73.7867,73.7635,73.779,15000.0
2014-03-12 15:10:00,95.2,95.2,95.16,95.16,7600.0,73.7867,73.7867,73.7557,73.7557,7600.0
2014-03-12 15:15:00,95.16,95.16,95.1,95.1,17000.0,73.7557,73.7557,73.7092,73.7092,17000.0
2014-03-12 15:20:00,95.11,95.14,95.11,95.13,4400.0,73.717,73.7402,73.717,73.7325,4400.0
2014-03-12 15:25:00,95.12,95.12,95.09,95.09,14200.0,73.7247,73.7247,73.7015,73.7015,14200.0
2014-03-12 15:30:00,95.11,95.13,95.09,95.11,6300.0,73.717,73.7325,73.7015,73.717,6300.0
2014-03-12 15:35:00,95.11,95.16,95.08,95.16,13700.0,73.717,73.7557,73.6937,73.7557,13700.0
2014-03-12 15:40:00,95.16,95.2,95.16,95.2,18600.0,73.7557,73.7867,73.7557,73.7867,18600.0
2014-03-12 15:45:00,95.21,95.28,95.18,95.28,12300.0,73.7945,73.8487,73.7712,73.8487,12300.0
2014-03-12 15:50:00,95.28,95.34,95.28,95.28,9700.0,73.8487,73.8952,73.8487,73.8487,9700.0
2014-03-12 15:55:00,95.27,95.32,95.25,95.32,9400.0,73.841,73.8797,73.8255,73.8797,9400.0
2014-03-13 09:30:00,95.57,95.66,95.54,95.58,10500.0,74.0735,74.1433,74.0503,74.0813,10500.0
2014-03-13 09:35:00,95.58,95.68,95.58,95.59,6400.0,74.0813,74.1588,74.0813,74.089,6400.0
2014-03-13 09:40:00,95.63,95.66,95.55,95.55,2800.0,74.12,74.1433,74.058,74.058,2800.0
2014-03-13 09:45:00,95.58,95.62,95.55,95.59,5100.0,74.0813,74.1123,74.058,74.089,5100.0
2014-03-13 09:50:00,95.57,95.63,95.52,95.52,3000.0,74.0735,74.12,74.0348,74.0348,3000.0
2014-03-13 09:55:00,95.46,95.52,95.46,95.5,4900.0,73.9883,74.0348,73.9883,74.0193,4900.0
2014-03-13 10:00:00,95.49,95.54,95.45,95.54,4500.0,74.0115,74.0503,73.9805,74.0503,4500.0
2014-03-13 10:05:00,95.51,95.53,95.48,95.51,5200.0,74.027,74.0425,74.0038,74.027,5200.0
2014-03-13 10:10:00,95.47,95.47,95.4,95.4,2800.0,73.996,73.996,73.9417,73.9417,2800.0
2014-03-13 10:15:00,95.4,95.47,95.39,95.43,2200.0,73.9417,73.996,73.934,73.965,2200.0
2014-03-13 10:20:00,95.45,95.49,95.42,95.45,5600.0,73.9805,74.0115,73.9572,73.9805,5600.0
2014-03-13 10:25:00,95.42,95.47,95.4,95.47,7300.0,73.9572,73.996,73.9417,73.996,7300.0
2014-03-13 10:30:00,95.46,95.5,95.44,95.44,18200.0,73.9883,74.0193,73.9727,73.9727,18200.0
2014-03-13 10:35:00,95.41,95.42,95.35,95.36,14300.0,73.9495,73.9572,73.903,73.9107,14300.0
2014-03-13 10:40:00,95.35,95.35,95.26,95.29,7100.0,73.903,73.903,73.8332,73.8565,7100.0
2014-03-13 10:45:00,95.24,95.29,95.18,95.18,22800.0,73.8177,73.8565,73.7712,73.7712,22800.0
2014-03-13 10:50:00,95.19,95.27,95.19,95.22,14500.0,73.779,73.841,73.779,73.8022,14500.0
2014-03-13 10:55:00,95.21,95.23,95.17,95.17,12600.0,73.7945,73.81,73.7635,73.7635,12600.0
2014-03-13 11:00:00,95.16,95.22,95.15,95.21,10400.0,73.7557,73.8022,73.748,73.7945,10400.0
2014-03-13 11:05:00,95.19,95.23,95.14,95.2,5700.0,73.779,73.81,73.7402,73.7867,5700.0
2014-03-13 11:10:00,95.19,95.23,95.15,95.17,16100.0,73.779,73.81,73.748,73.7635,16100.0
2014-03-13 11:15:00,95.2,95.28,95.19,95.28,7300.0,73.7867,73.8487,73.779,73.8487,7300.0
2014-03-13 11:20:00,95.26,95.26,95.18,95.18,11100.0,73.8332,73.8332,73.7712,73.7712,11100.0
2014-03-13 11:25:00,95.19,95.19,95.04,95.04,12500.0,73.779,73.779,73.6627,73.6627,12500.0
2014-03-13 11:30:00,95.04,95.08,95.0,95.07,220000.0,73.6627,73.6937,73.6317,73.686,220000.0
2014-03-13 11:35:00,95.08,95.13,95.08,95.1,20500.0,73.6937,73.7325,73.6937,73.7092,20500.0
2014-03-13 11:40:00,95.09,95.14,95.08,95.12,6500.0,73.7015,73.7402,73.6937,73.7247,6500.0
2014-03-13 11:45:00,95.12,95.12,95.05,95.05,9900.0,73.7247,73.7247,73.6705,73.6705,9900.0
2014-03-13 11:50:00,95.03,95.03,94.97,95.0,8700.0,73.655,73.655,73.6085,73.6317,8700.0
2014-03-13 11:55:00,94.97,95.03,94.97,94.99,7100.0,73.6085,73.655,73.6085,73.624,7100.0
2014-03-13 12:00:00,95.01,95.02,94.98,95.01,2300.0,73.6395,73.6472,73.6162,73.6395,2300.0
2014-03-13 12:05:00,94.98,94.98,94.89,94.92,7200.0,73.6162,73.6162,73.5465,73.5697,7200.0
2014-03-13 12:10:00,94.95,94.95,94.86,94.86,2400.0,73.593,73.593,73.5232,73.5232,2400.0
2014-03-13 12:15:00,94.83,94.9,94.82,94.87,4300.0,73.5,73.5542,73.4922,73.531,4300.0
2014-03-13 12:20:00,94.89,94.93,94.84,94.84,3400.0,73.5465,73.5775,73.5077,73.5077,3400.0
2014-03-13 12:25:00,94.84,94.84,94.78,94.79,4400.0,73.5077,73.5077,73.4612,73.469,4400.0
2014-03-13 12:30:00,94.77,94.8,94.77,94.77,3000.0,73.4535,73.4767,73.4535,73.4535,3000.0
2014-03-13 12:35:00,94.76,94.76,94.62,94.62,10900.0,73.4457,73.4457,73.3372,73.3372,10900.0
2014-03-13 12:40:00,94.63,94.73,94.63,94.73,3200.0,73.3449,73.4224,73.3449,73.4224,3200.0
2014-03-13 12:45:00,94.73,94.73,94.68,94.7,3100.0,73.4224,73.4224,73.3837,73.3992,3100.0
2014-03-13 12:50:00,94.71,94.72,94.64,94.65,3000.0,73.4069,73.4147,73.3527,73.3604,3000.0
2014-03-13 12:55:00,94.62,94.64,94.6,94.63,4700.0,73.3372,73.3527,73.3217,73.3449,4700.0
2014-03-13 13:00:00,94.61,94.61,94.37,94.45,32500.0,73.3294,73.3294,73.1434,73.2054,32500.0
2014-03-13 13:05:00,94.4,94.43,94.34,94.43,15800.0,73.1667,73.1899,73.1202,73.1899,15800.0
2014-03-13 13:10:00,94.47,94.56,94.47,94.56,3200.0,73.2209,73.2907,73.2209,73.2907,3200.0
2014-03-13 13:15:00,94.57,94.6,94.54,94.59,4900.0,73.2984,73.3217,73.2752,73.3139,4900.0
2014-03-13 13:20:00,94.58,94.63,94.57,94.57,30700.0,73.3062,73.3449,73.2984,73.2984,30700.0
2014-03-13 13:25:00,94.6,94.71,94.6,94.71,16700.0,73.3217,73.4069,73.3217,73.4069,16700.0
2014-03-13 13:30:00,94.71,94.71,94.59,94.59,4400.0,73.4069,73.4069,73.3139,73.3139,4400.0
2014-03-13 13:35:00,94.56,94.62,94.55,94.57,2700.0,73.2907,73.3372,73.2829,73.2984,2700.0
2014-03-13 13:40:00,94.53,94.61,94.52,94.6,11800.0,73.2674,73.3294,73.2597,73.3217,11800.0
2014-03-13 13:45:00,94.64,94.68,94.64,94.67,3900.0,73.3527,73.3837,73.3527,73.3759,3900.0
2014-03-13 13:50:00,94.68,94.7,94.63,94.65,2500.0,73.3837,73.3992,73.3449,73.3604,2500.0
2014-03-13 13:55:00,94.61,94.66,94.56,94.63,6900.0,73.3294,73.3682,73.2907,73.3449,6900.0
2014-03-13 14:00:00,94.64,94.68,94.63,94.66,3800.0,73.3527,73.3837,73.3449,73.3682,3800.0
2014-03-13 14:05:00,94.64,94.64,94.54,94.54,8900.0,73.3527,73.3527,73.2752,73.2752,8900.0
2014-03-13 14:10:00,94.51,94.56,94.5,94.55,14300.0,73.2519,73.2907,73.2442,73.2829,14300.0
2014-03-13 14:15:00,94.51,94.56,94.47,94.5,4200.0,73.2519,73.2907,73.2209,73.2442,4200.0
2014-03-13 14:20:00,94.46,94.51,94.42,94.46,33800.0,73.2132,73.2519,73.1822,73.2132,33800.0
2014-03-13 14:25:00,94.43,94.48,94.41,94.47,13400.0,73.1899,73.2287,73.1744,73.2209,13400.0
2014-03-13 14:30:00,94.48,94.59,94.48,94.57,27300.0,73.2287,73.3139,73.2287,73.2984,27300.0
2014-03-13 14:35:00,94.57,94.57,94.49,94.49,8900.0,73.2984,73.2984,73.2364,73.2364,8900.0
2014-03-13 14:40:00,94.52,94.58,94.48,94.49,20400.0,73.2597,73.3062,73.2287,73.2364,20400.0
2014-03-13 14:45:00,94.52,94.52,94.34,94.41,20300.0,73.2597,73.2597,73.1202,73.1744,20300.0
2014-03-13 14:50:00,94.41,94.44,94.39,94.4,48200.0,73.1744,73.1977,73.1589,73.1667,48200.0
2014-03-13 14:55:00,94.37,94.45,94.36,94.41,66600.0,73.1434,73.2054,73.1357,73.1744,66600.0
2014-03-13 15:00:00,94.43,94.52,94.39,94.47,20500.0,73.1899,73.2597,73.1589,73.2209,20500.0
2014-03-13 15:05:00,94.41,94.41,94.3,94.3,82500.0,73.1744,73.1744,73.0892,73.0892,82500.0
2014-03-13 15:10:00,94.28,94.34,94.25,94.27,25300.0,73.0737,73.1202,73.0504,73.0659,25300.0
2014-03-13 15:15:00,94.3,94.3,94.27,94.27,14300.0,73.0892,73.0892,73.0659,73.0659,14300.0
2014-03-13 15:20:00,94.21,94.33,94.2,94.29,30100.0,73.0194,73.1124,73.0117,73.0814,30100.0
2014-03-13 15:25:00,94.3,94.34,94.28,94.34,3300.0,73.0892,73.1202,73.0737,73.1202,3300.0
2014-03-13 15:30:00,94.34,94.37,94.27,94.3,32400.0,73.1202,73.1434,73.0659,73.0892,32400.0
2014-03-13 15:35:00,94.32,94.45,94.32,94.45,10000.0,73.1047,73.2054,73.1047,73.2054,10000.0
2014-03-13 15:40:00,94.45,94.48,94.43,94.46,11400.0,73.2054,73.2287,73.1899,73.2132,11400.0
2014-03-13 15:45:00,94.46,94.55,94.45,94.54,27300.0,73.2132,73.2829,73.2054,73.2752,27300.0
2014-03-13 15:50:00,94.53,94.53,94.4,94.41,19900.0,73.2674,73.2674,73.1667,73.1744,19900.0
2014-03-13 15:55:00,94.41,94.44,94.4,94.43,40200.0,73.1744,73.1977,73.1667,73.1899,40200.0
2014-03-14 09:30:00,94.17,94.43,94.17,94.37,18700.0,72.9884,73.1899,72.9884,73.1434,18700.0
2014-03-14 09:35:00,94.42,94.53,94.33,94.51,40400.0,73.1822,73.2674,73.1124,73.2519,40400.0
2014-03-14 09:40:00,94.53,94.66,94.53,94.66,33500.0,73.2674,73.3682,73.2674,73.3682,33500.0
2014-03-14 09:45:00,94.66,94.69,94.56,94.57,7400.0,73.3682,73.3914,73.2907,73.2984,7400.0
2014-03-14 09:50:00,94.57,94.58,94.48,94.48,4700.0,73.2984,73.3062,73.2287,73.2287,4700.0
2014-03-14 09:55:00,94.45,94.58,94.43,94.44,42000.0,73.2054,73.3062,73.1899,73.1977,42000.0
2014-03-14 10:00:00,94.47,94.64,94.47,94.51,12500.0,73.2209,73.3527,73.2209,73.2519,12500.0
2014-03-14 10:05:00,94.52,94.79,94.51,94.77,10200.0,73.2597,73.469,73.2519,73.4535,10200.0
2014-03-14 10:10:00,94.78,94.78,94.67,94.71,8800.0,73.4612,73.4612,73.3759,73.4069,8800.0
2014-03-14 10:15:00,94.66,94.76,94.64,94.71,17900.0,73.3682,73.4457,73.3527,73.4069,17900.0
2014-03-14 10:20:00,94.71,94.71,94.53,94.56,10200.0,73.4069,73.4069,73.2674,73.2907,10200.0
2014-03-14 10:25:00,94.55,94.62,94.55,94.59,16600.0,73.2829,73.3372,73.2829,73.3139,16600.0
2014-03-14 10:30:00,94.59,94.59,94.5,94.57,19100.0,73.3139,73.3139,73.2442,73.2984,19100.0
2014-03-14 10:35:00,94.58,94.67,94.57,94.6,18300.0,73.3062,73.3759,73.2984,73.3217,18300.0
2014-03-14 10:40:00,94.61,94.62,94.53,94.53,15900.0,73.3294,73.3372,73.2674,73.2674,15900.0
2014-03-14 10:45:00,94.52,94.57,94.51,94.55,8800.0,73.2597,73.2984,73.2519,73.2829,8800.0
2014-03-14 10:50:00,94.55,94.55,94.49,94.49,2400.0,73.2829,73.2829,73.2364,73.2364,2400.0
2014-03-14 10:55:00,94.45,94.49,94.4,94.4,3400.0,73.2054,73.2364,73.1667,73.1667,3400.0
2014-03-14 11:00:00,94.42,94.43,94.35,94.37,6800.0,73.1822,73.1899,73.1279,73.1434,6800.0
2014-03-14 11:05:00,94.36,94.42,94.31,94.36,7500.0,73.1357,73.1822,73.0969,73.1357,7500.0
2014-03-14 11:10:00,94.32,94.32,94.27,94.3,2300.0,73.1047,73.1047,73.0659,73.0892,2300.0
2014-03-14 11:15:00,94.3,94.32,94.27,94.31,2100.0,73.0892,73.1047,73.0659,73.0969,2100.0
2014-03-14 11:20:00,94.27,94.27,94.17,94.18,2400.0,73.0659,73.0659,72.9884,72.9962,2400.0
2014-03-14 11:25:00,94.2,94.26,94.19,94.25,14000.0,73.0117,73.0582,73.0039,73.0504,14000.0
2014-03-14 11:30:00,94.25,94.32,94.25,94.3,9800.0,73.0504,73.1047,73.0504,73.0892,9800.0
2014-03-14 11:35:00,94.33,94.37,94.2,94.37,22000.0,73.1124,73.1434,73.0117,73.1434,22000.0
2014-03-14 11:40:00,94.39,94.51,94.37,94.49,89000.0,73.1589,73.2519,73.1434,73.2364,89000.0
2014-03-14 11:45:00,94.49,94.63,94.48,94.61,37100.0,73.2364,73.3449,73.2287,73.3294,37100.0
2014-03-14 11:50:00,94.63,94.71,94.58,94.63,13600.0,73.3449,73.4069,73.3062,73.3449,13600.0
2014-03-14 11:55:00,94.65,94.66,94.6,94.62,43300.0,73.3604,73.3682,73.3217,73.3372,43300.0
2014-03-14 12:00:00,94.62,94.65,94.48,94.48,34200.0,73.3372,73.3604,73.2287,73.2287,34200.0
2014-03-14 12:05:00,94.5,94.55,94.5,94.55,7400.0,73.2442,73.2829,73.2442,73.2829,7400.0
2014-03-14 12:10:00,94.56,94.62,94.56,94.57,3800.0,73.2907,73.3372,73.2907,73.2984,3800.0
2014-03-14 12:15:00,94.55,94.58,94.51,94.51,11700.0,73.2829,73.3062,73.2519,73.2519,11700.0
2014-03-14 12:20:00,94.56,94.57,94.54,94.54,800.0,73.2907,73.2984,73.2752,73.2752,800.0
2014-03-14 12:25:00,94.53,94.53,94.39,94.4,20500.0,73.2674,73.2674,73.1589,73.1667,20500.0
2014-03-14 12:30:00,94.43,94.46,94.33,94.35,32500.0,73.1899,73.2132,73.1124,73.1279,32500.0
2014-03-14 12:35:00,94.32,94.51,94.32,94.49,10900.0,73.1047,73.2519,73.1047,73.2364,10900.0
2014-03-14 12:40:00,94.48,94.56,94.45,94.56,29200.0,73.2287,73.2907,73.2054,73.2907,29200.0
2014-03-14 12:45:00,94.54,94.54,94.45,94.52,12400.0,73.2752,73.2752,73.2054,73.2597,12400.0
2014-03-14 12:50:00,94.51,94.51,94.47,94.48,6800.0,73.2519,73.2519,73.2209,73.2287,6800.0
2014-03-14 12:55:00,94.49,94.54,94.49,94.53,59300.0,73.2364,73.2752,73.2364,73.2674,59300.0
2014-03-14 13:00:00,94.54,94.57,94.49,94.5,45300.0,73.2752,73.2984,73.2364,73.2442,45300.0
2014-03-14 13:05:00,94.5,94.51,94.42,94.44,25000.0,73.2442,73.2519,73.1822,73.1977,25000.0
2014-03-14 13:10:00,94.47,94.47,94.45,94.46,8400.0,73.2209,73.2209,73.2054,73.2132,8400.0
2014-03-14 13:15:00,94.43,94.48,94.41,94.46,4300.0,73.1899,73.2287,73.1744,73.2132,4300.0
2014-03-14 13:20:00,94.47,94.48,94.39,94.39,15400.0,73.2209,73.2287,73.1589,73.1589,15400.0
2014-03-14 13:25:00,94.38,94.44,94.38,94.44,1600.0,73.1512,73.1977,73.1512,73.1977,1600.0
2014-03-14 13:30:00,94.42,94.45,94.42,94.45,1900.0,73.1822,73.2054,73.1822,73.2054,1900.0
2014-03-14 13:35:00,94.48,94.49,94.42,94.43,14200.0,73.2287,73.2364,73.1822,73.1899,14200.0
2014-03-14 13:40:00,94.42,94.42,94.35,94.37,10300.0,73.1822,73.1822,73.1279,73.1434,10300.0
2014-03-14 13:45:00,94.38,94.38,94.32,94.36,5300.0,73.1512,73.1512,73.1047,73.1357,5300.0
2014-03-14 13:50:00,94.38,94.48,94.38,94.42,51900.0,73.1512,73.2287,73.1512,73.1822,51900.0
2014-03-14 13:55:00,94.42,94.46,94.41,94.46,6700.0,73.1822,73.2132,73.1744,73.2132,6700.0
2014-03-14 14:00:00,94.46,94.47,94.44,94.45,8300.0,73.2132,73.2209,73.1977,73.2054,8300.0
2014-03-14 14:05:00,94.44,94.45,94.42,94.45,1600.0,73.1977,73.2054,73.1822,73.2054,1600.0
2014-03-14 14:10:00,94.46,94.46,94.39,94.43,6500.0,73.2132,73.2132,73.1589,73.1899,6500.0
2014-03-14 14:15:00,94.43,94.5,94.43,94.5,14600.0,73.1899,73.2442,73.1899,73.2442,14600.0
2014-03-14 14:20:00,94.49,94.52,94.49,94.49,2600.0,73.2364,73.2597,73.2364,73.2364,2600.0
2014-03-14 14:25:00,94.5,94.5,94.46,94.47,24400.0,73.2442,73.2442,73.2132,73.2209,24400.0
2014-03-14 14:30:00,94.47,94.47,94.42,94.44,1900.0,73.2209,73.2209,73.1822,73.1977,1900.0
2014-03-14 14:35:00,94.44,94.45,94.37,94.37,5500.0,73.1977,73.2054,73.1434,73.1434,5500.0
2014-03-14 14:40:00,94.37,94.38,94.3,94.36,13500.0,73.1434,73.1512,73.0892,73.1357,13500.0
2014-03-14 14:45:00,94.35,94.39,94.31,94.34,42400.0,73.1279,73.1589,73.0969,73.1202,42400.0
2014-03-14 14:50:00,94.33,94.35,94.28,94.29,10100.0,73.1124,73.1279,73.0737,73.0814,10100.0
2014-03-14 14:55:00,94.28,94.29,94.21,94.21,5200.0,73.0737,73.0814,73.0194,73.0194,5200.0
2014-03-14 15:00:00,94.22,94.31,94.21,94.31,11400.0,73.0272,73.0969,73.0194,73.0969,11400.0
2014-03-14 15:05:00,94.31,94.32,94.27,94.29,17600.0,73.0969,73.1047,73.0659,73.0814,17600.0
2014-03-14 15:10:00,94.27,94.28,94.23,94.25,6900.0,73.0659,73.0737,73.0349,73.0504,6900.0
2014-03-14 15:15:00,94.24,94.25,94.23,94.25,5700.0,73.0427,73.0504,73.0349,73.0504,5700.0
2014-03-14 15:20:00,94.24,94.36,94.24,94.31,27100.0,73.0427,73.1357,73.0427,73.0969,27100.0
2014-03-14 15:25:00,94.32,94.33,94.31,94.31,5200.0,73.1047,73.1124,73.0969,73.0969,5200.0
2014-03-14 15:30:00,94.31,94.41,94.3,94.36,24700.0,73.0969,73.1744,73.0892,73.1357,24700.0
2014-03-14 15:35:00,94.36,94.37,94.26,94.27,17700.0,73.1357,73.1434,73.0582,73.0659,17700.0
2014-03-14 15:40:00,94.27,94.34,94.27,94.32,4000.0,73.0659,73.1202,73.0659,73.1047,4000.0
2014-03-14 15:45:00,94.3,94.3,94.21,94.22,9700.0,73.0892,73.0892,73.0194,73.0272,9700.0
2014-03-14 15:50:00,94.2,94.22,94.16,94.16,15900.0,73.0117,73.0272,72.9807,72.9807,15900.0
2014-03-14 15:55:00,94.16,94.31,94.16,94.29,82500.0,72.9807,73.0969,72.9807,73.0814,82500.0
2014-03-17 09:30:00,94.79,94.85,94.79,94.84,9200.0,73.469,73.5155,73.469,73.5077,9200.0
2014-03-17 09:35:00,94.85,95.07,94.85,95.07,13100.0,73.5155,73.686,73.5155,73.686,13100.0
2014-03-17 09:40:00,95.11,95.19,95.05,95.13,4200.0,73.717,73.779,73.6705,73.7325,4200.0
2014-03-17 09:45:00,95.16,95.17,95.11,95.14,7100.0,73.7557,73.7635,73.717,73.7402,7100.0
2014-03-17 09:50:00,95.18,95.18,95.07,95.09,2100.0,73.7712,73.7712,73.686,73.7015,2100.0
2014-03-17 09:55:00,95.09,95.14,95.07,95.07,2900.0,73.7015,73.7402,73.686,73.686,2900.0
2014-03-17 10:00:00,95.09,95.25,95.08,95.22,10200.0,73.7015,73.8255,73.6937,73.8022,10200.0
2014-03-17 10:05:00,95.24,95.26,95.18,95.22,8100.0,73.8177,73.8332,73.7712,73.8022,8100.0
2014-03-17 10:10:00,95.22,95.25,95.13,95.13,3900.0,73.8022,73.8255,73.7325,73.7325,3900.0
2014-03-17 10:15:00,95.15,95.19,95.13,95.15,1100.0,73.748,73.779,73.7325,73.748,1100.0
2014-03-17 10:20:00,95.16,95.17,95.14,95.14,3600.0,73.7557,73.7635,73.7402,73.7402,3600.0
2014-03-17 10:25:00,95.17,95.17,95.04,95.04,2600.0,73.7635,73.7635,73.6627,73.6627,2600.0
2014-03-17 10:30:00,95.06,95.07,95.0,95.04,12600.0,73.6782,73.686,73.6317,73.6627,12600.0
2014-03-17 10:35:00,95.06,95.06,95.03,95.03,800.0,73.6782,73.6782,73.655,73.655,800.0
2014-03-17 10:40:00,95.04,95.08,94.96,94.96,16300.0,73.6627,73.6937,73.6007,73.6007,16300.0
2014-03-17 10:45:00,94.93,94.93,94.89,94.92,4800.0,73.5775,73.5775,73.5465,73.5697,4800.0
2014-03-17 10:50:00,94.94,95.04,94.94,94.94,5400.0,73.5852,73.6627,73.5852,73.5852,5400.0
2014-03-17 10:55:00,94.92,94.98,94.91,94.94,3900.0,73.5697,73.6162,73.562,73.5852,3900.0
2014-03-17 11:00:00,94.91,95.05,94.91,95.02,53200.0,73.562,73.6705,73.562,73.6472,53200.0
2014-03-17 11:05:00,95.02,95.04,94.96,94.97,25800.0,73.6472,73.6627,73.6007,73.6085,25800.0
2014-03-17 11:10:00,94.98,95.01,94.96,94.97,7400.0,73.6162,73.6395,73.6007,73.6085,7400.0
2014-03-17 11:15:00,94.97,95.06,94.97,95.05,19400.0,73.6085,73.6782,73.6085,73.6705,19400.0
2014-03-17 11:20:00,95.03,95.04,94.94,94.96,15600.0,73.655,73.6627,73.5852,73.6007,15600.0
2014-03-17 11:25:00,94.92,94.94,94.87,94.91,3500.0,73.5697,73.5852,73.531,73.562,3500.0
2014-03-17 11:30:00,94.91,94.92,94.89,94.89,1800.0,73.562,73.5697,73.5465,73.5465,1800.0
2014-03-17 11:35:00,94.87,94.87,94.82,94.87,4500.0,73.531,73.531,73.4922,73.531,4500.0
2014-03-17 11:40:00,94.82,94.88,94.81,94.88,10800.0,73.4922,73.5387,73.4845,73.5387,10800.0
2014-03-17 11:45:00,94.81,94.91,94.81,94.91,17600.0,73.4845,73.562,73.4845,73.562,17600.0
2014-03-17 11:50:00,94.91,94.94,94.9,94.94,6400.0,73.562,73.5852,73.5542,73.5852,6400.0
2014-03-17 11:55:00,94.95,95.0,94.92,94.98,8600.0,73.593,73.6317,73.5697,73.6162,8600.0
2014-03-17 12:00:00,95.02,95.02,94.98,94.99,2400.0,73.6472,73.6472,73.6162,73.624,2400.0
2014-03-17 12:05:00,94.96,95.02,94.94,95.01,12400.0,73.6007,73.6472,73.5852,73.6395,12400.0
2014-03-17 12:10:00,94.99,95.11,94.99,95.11,11800.0,73.624,73.717,73.624,73.717,11800.0
2014-03-17 12:15:00,95.1,95.14,95.09,95.13,1400.0,73.7092,73.7402,73.7015,73.7325,1400.0
2014-03-17 12:20:00,95.12,95.12,95.09,95.11,1700.0,73.7247,73.7247,73.7015,73.717,1700.0
2014-03-17 12:25:00,95.09,95.1,95.09,95.09,7300.0,73.7015,73.7092,73.7015,73.7015,7300.0
2014-03-17 12:30:00,95.08,95.12,95.08,95.1,7700.0,73.6937,73.7247,73.6937,73.7092,7700.0
2014-03-17 12:35:00,95.08,95.08,95.03,95.04,3200.0,73.6937,73.6937,73.655,73.6627,3200.0
2014-03-17 12:40:00,95.07,95.09,95.06,95.07,2900.0,73.686,73.7015,73.6782,73.686,2900.0
2014-03-17 12:45:00,95.07,95.07,94.98,94.98,6500.0,73.686,73.686,73.6162,73.6162,6500.0
2014-03-17 12:50:00,94.99,95.01,94.96,94.97,4300.0,73.624,73.6395,73.6007,73.6085,4300.0
2014-03-17 12:55:00,95.01,95.01,95.01,95.01,200.0,73.6395,73.6395,73.6395,73.6395,200.0
2014-03-17 13:00:00,95.05,95.05,95.03,95.04,1500.0,73.6705,73.6705,73.655,73.6627,1500.0
2014-03-17 13:05:00,95.03,95.03,94.97,94.97,7000.0,73.655,73.655,73.6085,73.6085,7000.0
2014-03-17 13:10:00,95.0,95.0,94.93,94.94,5200.0,73.6317,73.6317,73.5775,73.5852,5200.0
2014-03-17 13:15:00,94.95,94.97,94.91,94.96,4000.0,73.593,73.6085,73.562,73.6007,4000.0
2014-03-17 13:20:00,94.97,95.0,94.97,94.98,4300.0,73.6085,73.6317,73.6085,73.6162,4300.0
2014-03-17 13:25:00,94.96,94.99,94.95,94.95,4400.0,73.6007,73.624,73.593,73.593,4400.0
2014-03-17 13:30:00,94.96,95.0,94.96,94.99,16700.0,73.6007,73.6317,73.6007,73.624,16700.0
2014-03-17 13:35:00,94.99,95.03,94.99,95.03,1900.0,73.624,73.655,73.624,73.655,1900.0
2014-03-17 13:40:00,95.03,95.05,95.02,95.03,2500.0,73.655,73.6705,73.6472,73.655,2500.0
2014-03-17 13:45:00,95.03,95.08,95.03,95.06,3200.0,73.655,73.6937,73.655,73.6782,3200.0
2014-03-17 13:50:00,95.07,95.07,95.0,95.0,4900.0,73.686,73.686,73.6317,73.6317,4900.0
2014-03-17 13:55:00,95.0,95.03,94.98,95.03,6100.0,73.6317,73.655,73.6162,73.655,6100.0
2014-03-17 14:00:00,95.03,95.03,95.03,95.03,800.0,73.655,73.655,73.655,73.655,800.0
2014-03-17 14:05:00,95.06,95.07,95.05,95.05,2000.0,73.6782,73.686,73.6705,73.6705,2000.0
2014-03-17 14:10:00,95.04,95.04,94.98,95.03,4400.0,73.6627,73.6627,73.6162,73.655,4400.0
2014-03-17 14:15:00,95.02,95.02,94.98,95.0,6400.0,73.6472,73.6472,73.6162,73.6317,6400.0
2014-03-17 14:20:00,95.0,95.11,95.0,95.11,14800.0,73.6317,73.717,73.6317,73.717,14800.0
2014-03-17 14:25:00,95.1,95.17,95.1,95.15,25600.0,73.7092,73.7635,73.7092,73.748,25600.0
2014-03-17 14:30:00,95.15,95.15,95.12,95.13,3800.0,73.748,73.748,73.7247,73.7325,3800.0
2014-03-17 14:35:00,95.11,95.13,95.07,95.07,8900.0,73.717,73.7325,73.686,73.686,8900.0
2014-03-17 14:40:00,95.06,95.07,95.04,95.05,7300.0,73.6782,73.686,73.6627,73.6705,7300.0
2014-03-17 14:45:00,95.08,95.12,95.07,95.11,6800.0,73.6937,73.7247,73.686,73.717,6800.0
2014-03-17 14:50:00,95.11,95.14,95.09,95.13,8300.0,73.717,73.7402,73.7015,73.7325,8300.0
2014-03-17 14:55:00,95.09,95.12,95.09,95.12,18100.0,73.7015,73.7247,73.7015,73.7247,18100.0
2014-03-17 15:00:00,95.1,95.1,95.08,95.08,12900.0,73.7092,73.7092,73.6937,73.6937,12900.0
2014-03-17 15:05:00,95.13,95.2,95.11,95.19,30400.0,73.7325,73.7867,73.717,73.779,30400.0
2014-03-17 15:10:00,95.18,95.2,95.18,95.19,7000.0,73.7712,73.7867,73.7712,73.779,7000.0
2014-03-17 15:15:00,95.18,95.2,95.14,95.14,6200.0,73.7712,73.7867,73.7402,73.7402,6200.0
2014-03-17 15:20:00,95.14,95.15,95.12,95.15,2000.0,73.7402,73.748,73.7247,73.748,2000.0
2014-03-17 15:25:00,95.14,95.14,95.08,95.1,3300.0,73.7402,73.7402,73.6937,73.7092,3300.0
2014-03-17 15:30:00,95.14,95.14,95.07,95.08,10700.0,73.7402,73.7402,73.686,73.6937,10700.0
2014-03-17 15:35:00,95.09,95.13,95.08,95.13,11100.0,73.7015,73.7325,73.6937,73.7325,11100.0
2014-03-17 15:40:00,95.12,95.12,95.01,95.01,15400.0,73.7247,73.7247,73.6395,73.6395,15400.0
2014-03-17 15:45:00,95.01,95.03,94.98,95.01,9700.0,73.6395,73.655,73.6162,73.6395,9700.0
2014-03-17 15:50:00,95.04,95.07,95.03,95.05,37300.0,73.6627,73.686,73.655,73.6705,37300.0
2014-03-17 15:55:00,95.05,95.13,95.04,95.11,138600.0,73.6705,73.7325,73.6627,73.717,138600.0
2014-03-18 09:30:00,95.18,95.26,95.18,95.26,14600.0,73.7712,73.8332,73.7712,73.8332,14600.0
2014-03-18 09:35:00,95.25,95.35,95.21,95.35,8800.0,73.8255,73.903,73.7945,73.903,8800.0
2014-03-18 09:40:00,95.33,95.34,95.29,95.29,57200.0,73.8875,73.8952,73.8565,73.8565,57200.0
2014-03-18 09:45:00,95.29,95.45,95.29,95.44,126300.0,73.8565,73.9805,73.8565,73.9727,126300.0
2014-03-18 09:50:00,95.44,95.54,95.41,95.54,69100.0,73.9727,74.0503,73.9495,74.0503,69100.0
2014-03-18 09:55:00,95.54,95.55,95.47,95.5,18300.0,74.0503,74.058,73.996,74.0193,18300.0
2014-03-18 10:00:00,95.52,95.55,95.47,95.47,13200.0,74.0348,74.058,73.996,73.996,13200.0
2014-03-18 10:05:00,95.48,95.48,95.43,95.45,14400.0,74.0038,74.0038,73.965,73.9805,14400.0
2014-03-18 10:10:00,95.47,95.52,95.47,95.48,23400.0,73.996,74.0348,73.996,74.0038,23400.0
2014-03-18 10:15:00,95.49,95.66,95.48,95.64,18800.0,74.0115,74.1433,74.0038,74.1278,18800.0
2014-03-18 10:20:00,95.67,95.67,95.63,95.66,59600.0,74.151,74.151,74.12,74.1433,59600.0
2014-03-18 10:25:00,95.67,95.74,95.64,95.7,352000.0,74.151,74.2053,74.1278,74.1743,352000.0
2014-03-18 10:30:00,95.71,95.77,95.71,95.75,19500.0,74.182,74.2285,74.182,74.213,19500.0
2014-03-18 10:35:00,95.75,95.75,95.71,95.72,6500.0,74.213,74.213,74.182,74.1898,6500.0
2014-03-18 10:40:00,95.72,95.74,95.66,95.68,8400.0,74.1898,74.2053,74.1433,74.1588,8400.0
2014-03-18 10:45:00,95.7,95.7,95.6,95.62,13100.0,74.1743,74.1743,74.0968,74.1123,13100.0
2014-03-18 10:50:00,95.62,95.63,95.52,95.52,19900.0,74.1123,74.12,74.0348,74.0348,19900.0
2014-03-18 10:55:00,95.51,95.54,95.49,95.49,4500.0,74.027,74.0503,74.0115,74.0115,4500.0
2014-03-18 11:00:00,95.48,95.55,95.48,95.53,13000.0,74.0038,74.058,74.0038,74.0425,13000.0
2014-03-18 11:05:00,95.52,95.54,95.49,95.52,5300.0,74.0348,74.0503,74.0115,74.0348,5300.0
2014-03-18 11:10:00,95.51,95.58,95.49,95.53,16100.0,74.027,74.0813,74.0115,74.0425,16100.0
2014-03-18 11:15:00,95.54,95.6,95.51,95.6,6400.0,74.0503,74.0968,74.027,74.0968,6400.0
2014-03-18 11:20:00,95.59,95.63,95.59,95.63,8200.0,74.089,74.12,74.089,74.12,8200.0
2014-03-18 11:25:00,95.64,95.66,95.63,95.65,3100.0,74.1278,74.1433,74.12,74.1355,3100.0
2014-03-18 11:30:00,95.65,95.68,95.62,95.63,16100.0,74.1355,74.1588,74.1123,74.12,16100.0
2014-03-18 11:35:00,95.62,95.64,95.62,95.63,11400.0,74.1123,74.1278,74.1123,74.12,11400.0
2014-03-18 11:40:00,95.64,95.64,95.5,95.52,63300.0,74.1278,74.1278,74.0193,74.0348,63300.0
2014-03-18 11:45:00,95.52,95.59,95.51,95.55,41600.0,74.0348,74.089,74.027,74.058,41600.0
2014-03-18 11:50:00,95.56,95.59,95.55,95.59,9000.0,74.0658,74.089,74.058,74.089,9000.0
2014-03-18 11:55:00,95.57,95.66,95.57,95.65,6400.0,74.0735,74.1433,74.0735,74.1355,6400.0
2014-03-18 12:00:00,95.65,95.67,95.63,95.65,16000.0,74.1355,74.151,74.12,74.1355,16000.0
2014-03-18 12:05:00,95.65,95.69,95.64,95.68,18100.0,74.1355,74.1665,74.1278,74.1588,18100.0
2014-03-18 12:10:00,95.68,95.71,95.67,95.68,7200.0,74.1588,74.182,74.151,74.1588,7200.0
2014-03-18 12:15:00,95.68,95.69,95.61,95.63,18500.0,74.1588,74.1665,74.1045,74.12,18500.0
2014-03-18 12:20:00,95.61,95.64,95.56,95.59,37800.0,74.1045,74.1278,74.0658,74.089,37800.0
2014-03-18 12:25:00,95.6,95.64,95.6,95.6,5900.0,74.0968,74.1278,74.0968,74.0968,5900.0
2014-03-18 12:30:00,95.6,95.62,95.57,95.6,4800.0,74.0968,74.1123,74.0735,74.0968,4800.0
2014-03-18 12:35:00,95.59,95.63,95.59,95.62,8600.0,74.089,74.12,74.089,74.1123,8600.0
2014-03-18 12:40:00,95.6,95.6,95.54,95.56,7100.0,74.0968,74.0968,74.0503,74.0658,7100.0
2014-03-18 12:45:00,95.56,95.58,95.55,95.57,6500.0,74.0658,74.0813,74.058,74.0735,6500.0
2014-03-18 12:50:00,95.59,95.63,95.58,95.62,5900.0,74.089,74.12,74.0813,74.1123,5900.0
2014-03-18 12:55:00,95.62,95.63,95.6,95.62,4500.0,74.1123,74.12,74.0968,74.1123,4500.0
2014-03-18 13:00:00,95.63,95.66,95.63,95.63,4500.0,74.12,74.1433,74.12,74.12,4500.0
2014-03-18 13:05:00,95.63,95.64,95.6,95.63,7600.0,74.12,74.1278,74.0968,74.12,7600.0
2014-03-18 13:10:00,95.64,95.64,95.62,95.62,7000.0,74.1278,74.1278,74.1123,74.1123,7000.0
2014-03-18 13:15:00,95.62,95.63,95.59,95.62,13500.0,74.1123,74.12,74.089,74.1123,13500.0
2014-03-18 13:20:00,95.62,95.67,95.62,95.67,5100.0,74.1123,74.151,74.1123,74.151,5100.0
2014-03-18 13:25:00,95.69,95.75,95.68,95.73,34400.0,74.1665,74.213,74.1588,74.1975,34400.0
2014-03-18 13:30:00,95.73,95.73,95.7,95.71,4700.0,74.1975,74.1975,74.1743,74.182,4700.0
2014-03-18 13:35:00,95.7,95.72,95.68,95.69,10000.0,74.1743,74.1898,74.1588,74.1665,10000.0
2014-03-18 13:40:00,95.69,95.82,95.69,95.8,50100.0,74.1665,74.2673,74.1665,74.2518,50100.0
2014-03-18 13:45:00,95.8,95.8,95.77,95.77,17600.0,74.2518,74.2518,74.2285,74.2285,17600.0
2014-03-18 13:50:00,95.76,95.81,95.75,95.76,7500.0,74.2208,74.2595,74.213,74.2208,7500.0
2014-03-18 13:55:00,95.76,95.77,95.72,95.76,10600.0,74.2208,74.2285,74.1898,74.2208,10600.0
2014-03-18 14:00:00,95.76,95.79,95.75,95.77,14100.0,74.2208,74.244,74.213,74.2285,14100.0
2014-03-18 14:05:00,95.77,95.79,95.75,95.76,8300.0,74.2285,74.244,74.213,74.2208,8300.0
2014-03-18 14:10:00,95.77,95.79,95.73,95.74,6600.0,74.2285,74.244,74.1975,74.2053,6600.0
2014-03-18 14:15:00,95.75,95.75,95.73,95.73,6300.0,74.213,74.213,74.1975,74.1975,6300.0
2014-03-18 14:20:00,95.73,95.77,95.73,95.76,20100.0,74.1975,74.2285,74.1975,74.2208,20100.0
2014-03-18 14:25:00,95.77,95.79,95.77,95.79,3500.0,74.2285,74.244,74.2285,74.244,3500.0
2014-03-18 14:30:00,95.78,95.78,95.76,95.76,3400.0,74.2363,74.2363,74.2208,74.2208,3400.0
2014-03-18 14:35:00,95.77,95.78,95.76,95.76,6500.0,74.2285,74.2363,74.2208,74.2208,6500.0
2014-03-18 14:40:00,95.77,95.77,95.74,95.77,7900.0,74.2285,74.2285,74.2053,74.2285,7900.0
2014-03-18 14:45:00,95.78,95.81,95.77,95.8,34700.0,74.2363,74.2595,74.2285,74.2518,34700.0
2014-03-18 14:50:00,95.81,95.83,95.8,95.8,12200.0,74.2595,74.275,74.2518,74.2518,12200.0
2014-03-18 14:55:00,95.82,95.82,95.77,95.79,6400.0,74.2673,74.2673,74.2285,74.244,6400.0
2014-03-18 15:00:00,95.79,95.8,95.73,95.73,5200.0,74.244,74.2518,74.1975,74.1975,5200.0
2014-03-18 15:05:00,95.73,95.77,95.73,95.77,38800.0,74.1975,74.2285,74.1975,74.2285,38800.0
2014-03-18 15:10:00,95.78,95.78,95.77,95.77,9100.0,74.2363,74.2363,74.2285,74.2285,9100.0
2014-03-18 15:15:00,95.76,95.79,95.76,95.76,11400.0,74.2208,74.244,74.2208,74.2208,11400.0
2014-03-18 15:20:00,95.77,95.79,95.73,95.75,16500.0,74.2285,74.244,74.1975,74.213,16500.0
2014-03-18 15:25:00,95.75,95.76,95.7,95.71,18100.0,74.213,74.2208,74.1743,74.182,18100.0
2014-03-18 15:30:00,95.72,95.73,95.68,95.68,13000.0,74.1898,74.1975,74.1588,74.1588,13000.0
2014-03-18 15:35:00,95.69,95.74,95.69,95.74,4900.0,74.1665,74.2053,74.1665,74.2053,4900.0
2014-03-18 15:40:00,95.74,95.75,95.67,95.69,8200.0,74.2053,74.213,74.151,74.1665,8200.0
2014-03-18 15:45:00,95.69,95.7,95.66,95.69,14100.0,74.1665,74.1743,74.1433,74.1665,14100.0
2014-03-18 15:50:00,95.69,95.71,95.69,95.69,13700.0,74.1665,74.182,74.1665,74.1665,13700.0
2014-03-18 15:55:00,95.69,95.77,95.69,95.74,36400.0,74.1665,74.2285,74.1665,74.2053,36400.0
2014-03-19 09:30:00,95.7,95.82,95.69,95.77,25500.0,74.1743,74.2673,74.1665,74.2285,25500.0
2014-03-19 09:35:00,95.75,95.77,95.67,95.72,12900.0,74.213,74.2285,74.151,74.1898,12900.0
2014-03-19 09:40:00,95.71,95.73,95.68,95.72,9300.0,74.182,74.1975,74.1588,74.1898,9300.0
2014-03-19 09:45:00,95.72,95.74,95.68,95.73,5400.0,74.1898,74.2053,74.1588,74.1975,5400.0
2014-03-19 09:50:00,95.74,95.79,95.72,95.79,9900.0,74.2053,74.244,74.1898,74.244,9900.0
2014-03-19 09:55:00,95.8,95.89,95.8,95.87,24800.0,74.2518,74.3215,74.2518,74.306,24800.0
2014-03-19 10:00:00,95.87,95.89,95.84,95.89,9200.0,74.306,74.3215,74.2828,74.3215,9200.0
2014-03-19 10:05:00,95.88,95.88,95.83,95.85,14200.0,74.3138,74.3138,74.275,74.2905,14200.0
2014-03-19 10:10:00,95.85,95.9,95.85,95.88,17500.0,74.2905,74.3293,74.2905,74.3138,17500.0
2014-03-19 10:15:00,95.88,95.89,95.81,95.81,15400.0,74.3138,74.3215,74.2595,74.2595,15400.0
2014-03-19 10:20:00,95.82,95.84,95.8,95.84,9100.0,74.2673,74.2828,74.2518,74.2828,9100.0
2014-03-19 10:25:00,95.85,95.88,95.84,95.87,9300.0,74.2905,74.3138,74.2828,74.306,9300.0
2014-03-19 10:30:00,95.86,95.86,95.82,95.86,16400.0,74.2983,74.2983,74.2673,74.2983,16400.0
2014-03-19 10:35:00,95.86,95.86,95.79,95.83,10700.0,74.2983,74.2983,74.244,74.275,10700.0
2014-03-19 10:40:00,95.85,95.85,95.79,95.83,10400.0,74.2905,74.2905,74.244,74.275,10400.0
2014-03-19 10:45:00,95.86,95.89,95.84,95.88,25900.0,74.2983,74.3215,74.2828,74.3138,25900.0
2014-03-19 10:50:00,95.89,95.9,95.85,95.86,15800.0,74.3215,74.3293,74.2905,74.2983,15800.0
2014-03-19 10:55:00,95.86,95.88,95.83,95.83,7100.0,74.2983,74.3138,74.275,74.275,7100.0
2014-03-19 11:00:00,95.83,95.87,95.82,95.86,6700.0,74.275,74.306,74.2673,74.2983,6700.0
2014-03-19 11:05:00,95.86,95.86,95.82,95.84,7500.0,74.2983,74.2983,74.2673,74.2828,7500.0
2014-03-19 11:10:00,95.83,95.85,95.81,95.84,10400.0,74.275,74.2905,74.2595,74.2828,10400.0
2014-03-19 11:15:00,95.86,95.87,95.83,95.84,9300.0,74.2983,74.306,74.275,74.2828,9300.0
2014-03-19 11:20:00,95.83,95.84,95.82,95.83,6600.0,74.275,74.2828,74.2673,74.275,6600.0
2014-03-19 11:25:00,95.83,95.84,95.81,95.83,6800.0,74.275,74.2828,74.2595,74.275,6800.0
2014-03-19 11:30:00,95.83,95.83,95.79,95.81,6800.0,74.275,74.275,74.244,74.2595,6800.0
2014-03-19 11:35:00,95.82,95.82,95.74,95.78,8700.0,74.2673,74.2673,74.2053,74.2363,8700.0
2014-03-19 11:40:00,95.77,95.79,95.75,95.76,5400.0,74.2285,74.244,74.213,74.2208,5400.0
2014-03-19 11:45:00,95.77,95.79,95.77,95.78,5700.0,74.2285,74.244,74.2285,74.2363,5700.0
2014-03-19 11:50:00,95.77,95.78,95.75,95.76,7800.0,74.2285,74.2363,74.213,74.2208,7800.0
2014-03-19 11:55:00,95.76,95.77,95.74,95.76,13900.0,74.2208,74.2285,74.2053,74.2208,13900.0
2014-03-19 12:00:00,95.76,95.8,95.75,95.79,18500.0,74.2208,74.2518,74.213,74.244,18500.0
2014-03-19 12:05:00,95.79,95.83,95.79,95.8,12800.0,74.244,74.275,74.244,74.2518,12800.0
2014-03-19 12:10:00,95.79,95.82,95.79,95.8,4300.0,74.244,74.2673,74.244,74.2518,4300.0
2014-03-19 12:15:00,95.81,95.81,95.75,95.76,17300.0,74.2595,74.2595,74.213,74.2208,17300.0
2014-03-19 12:20:00,95.77,95.77,95.75,95.75,4100.0,74.2285,74.2285,74.213,74.213,4100.0
2014-03-19 12:25:00,95.76,95.77,95.74,95.75,7100.0,74.2208,74.2285,74.2053,74.213,7100.0
2014-03-19 12:30:00,95.73,95.76,95.73,95.75,6000.0,74.1975,74.2208,74.1975,74.213,6000.0
2014-03-19 12:35:00,95.74,95.74,95.69,95.7,4900.0,74.2053,74.2053,74.1665,74.1743,4900.0
2014-03-19 12:40:00,95.72,95.73,95.68,95.7,6500.0,74.1898,74.1975,74.1588,74.1743,6500.0
2014-03-19 12:45:00,95.7,95.76,95.7,95.76,21000.0,74.1743,74.2208,74.1743,74.2208,21000.0
2014-03-19 12:50:00,95.77,95.78,95.76,95.76,3100.0,74.2285,74.2363,74.2208,74.2208,3100.0
2014-03-19 12:55:00,95.77,95.81,95.77,95.81,7000.0,74.2285,74.2595,74.2285,74.2595,7000.0
2014-03-19 13:00:00,95.82,95.83,95.81,95.81,6900.0,74.2673,74.275,74.2595,74.2595,6900.0
2014-03-19 13:05:00,95.81,95.81,95.79,95.79,6800.0,74.2595,74.2595,74.244,74.244,6800.0
2014-03-19 13:10:00,95.79,95.83,95.77,95.83,13000.0,74.244,74.275,74.2285,74.275,13000.0
2014-03-19 13:15:00,95.83,95.83,95.8,95.82,7700.0,74.275,74.275,74.2518,74.2673,7700.0
2014-03-19 13:20:00,95.83,95.83,95.8,95.83,7500.0,74.275,74.275,74.2518,74.275,7500.0
2014-03-19 13:25:00,95.83,95.86,95.82,95.86,20900.0,74.275,74.2983,74.2673,74.2983,20900.0
2014-03-19 13:30:00,95.85,95.87,95.85,95.87,8800.0,74.2905,74.306,74.2905,74.306,8800.0
2014-03-19 13:35:00,95.87,95.87,95.85,95.87,8200.0,74.306,74.306,74.2905,74.306,8200.0
2014-03-19 13:40:00,95.87,95.87,95.82,95.83,15500.0,74.306,74.306,74.2673,74.275,15500.0
2014-03-19 13:45:00,95.83,95.84,95.81,95.81,12300.0,74.275,74.2828,74.2595,74.2595,12300.0
2014-03-19 13:50:00,95.82,95.84,95.82,95.83,6700.0,74.2673,74.2828,74.2673,74.275,6700.0
2014-03-19 13:55:00,95.84,95.89,95.84,95.87,4300.0,74.2828,74.3215,74.2828,74.306,4300.0
2014-03-19 14:00:00,95.85,95.86,95.51,95.64,42600.0,74.2905,74.2983,74.027,74.1278,42600.0
2014-03-19 14:05:00,95.62,95.62,95.33,95.43,28400.0,74.1123,74.1123,73.8875,73.965,28400.0
2014-03-19 14:10:00,95.46,95.58,95.46,95.56,18500.0,73.9883,74.0813,73.9883,74.0658,18500.0
2014-03-19 14:15:00,95.58,95.73,95.54,95.71,33700.0,74.0813,74.1975,74.0503,74.182,33700.0
2014-03-19 14:20:00,95.68,95.76,95.68,95.76,20600.0,74.1588,74.2208,74.1588,74.2208,20600.0
2014-03-19 14:25:00,95.8,95.83,95.71,95.72,44600.0,74.2518,74.275,74.182,74.1898,44600.0
2014-03-19 14:30:00,95.72,95.79,95.67,95.71,17500.0,74.1898,74.244,74.151,74.182,17500.0
2014-03-19 14:35:00,95.7,95.7,95.59,95.63,16200.0,74.1743,74.1743,74.089,74.12,16200.0
2014-03-19 14:40:00,95.62,95.63,95.47,95.58,16400.0,74.1123,74.12,73.996,74.0813,16400.0
2014-03-19 14:45:00,95.61,95.65,95.56,95.57,51800.0,74.1045,74.1355,74.0658,74.0735,51800.0
2014-03-19 14:50:00,95.56,95.67,95.55,95.59,19200.0,74.0658,74.151,74.058,74.089,19200.0
2014-03-19 14:55:00,95.61,95.69,95.58,95.63,10300.0,74.1045,74.1665,74.0813,74.12,10300.0
2014-03-19 15:00:00,95.63,95.65,95.56,95.56,14000.0,74.12,74.1355,74.0658,74.0658,14000.0
2014-03-19 15:05:00,95.54,95.54,95.02,95.02,69000.0,74.0503,74.0503,73.6472,73.6472,69000.0
2014-03-19 15:10:00,95.0,95.05,94.74,95.01,120300.0,73.6317,73.6705,73.4302,73.6395,120300.0
2014-03-19 15:15:00,95.0,95.05,94.96,95.05,14200.0,73.6317,73.6705,73.6007,73.6705,14200.0
2014-03-19 15:20:00,95.07,95.14,95.05,95.11,14800.0,73.686,73.7402,73.6705,73.717,14800.0
2014-03-19 15:25:00,95.1,95.2,95.08,95.15,41000.0,73.7092,73.7867,73.6937,73.748,41000.0
2014-03-19 15:30:00,95.16,95.27,95.12,95.27,26800.0,73.7557,73.841,73.7247,73.841,26800.0
2014-03-19 15:35:00,95.27,95.32,95.23,95.28,44000.0,73.841,73.8797,73.81,73.8487,44000.0
2014-03-19 15:40:00,95.28,95.43,95.26,95.43,43600.0,73.8487,73.965,73.8332,73.965,43600.0
2014-03-19 15:45:00,95.44,95.46,95.38,95.4,18400.0,73.9727,73.9883,73.9262,73.9417,18400.0
2014-03-19 15:50:00,95.38,95.39,95.28,95.3,13100.0,73.9262,73.934,73.8487,73.8642,13100.0
2014-03-19 15:55:00,95.31,95.4,95.27,95.3,20400.0,73.872,73.9417,73.841,73.8642,20400.0
2014-03-20 09:30:00,95.17,95.19,95.08,95.13,12300.0,73.7635,73.779,73.6937,73.7325,12300.0
2014-03-20 09:35:00,95.18,95.24,95.16,95.19,8900.0,73.7712,73.8177,73.7557,73.779,8900.0
2014-03-20 09:40:00,95.22,95.29,95.2,95.2,6100.0,73.8022,73.8565,73.7867,73.7867,6100.0
2014-03-20 09:45:00,95.19,95.19,95.04,95.05,4200.0,73.779,73.779,73.6627,73.6705,4200.0
2014-03-20 09:50:00,95.05,95.12,95.03,95.12,3200.0,73.6705,73.7247,73.655,73.7247,3200.0
2014-03-20 09:55:00,95.17,95.18,95.16,95.16,800.0,73.7635,73.7712,73.7557,73.7557,800.0
2014-03-20 10:00:00,95.22,95.27,95.11,95.25,12000.0,73.8022,73.841,73.717,73.8255,12000.0
2014-03-20 10:05:00,95.29,95.55,95.29,95.55,23700.0,73.8565,74.058,73.8565,74.058,23700.0
2014-03-20 10:10:00,95.55,95.57,95.51,95.55,6200.0,74.058,74.0735,74.027,74.058,6200.0
2014-03-20 10:15:00,95.59,95.71,95.59,95.65,27800.0,74.089,74.182,74.089,74.1355,27800.0
2014-03-20 10:20:00,95.65,95.68,95.62,95.64,17700.0,74.1355,74.1588,74.1123,74.1278,17700.0
2014-03-20 10:25:00,95.65,95.66,95.6,95.63,49900.0,74.1355,74.1433,74.0968,74.12,49900.0
2014-03-20 10:30:00,95.64,95.71,95.64,95.71,15100.0,74.1278,74.182,74.1278,74.182,15100.0
2014-03-20 10:35:00,95.71,95.71,95.65,95.66,17500.0,74.182,74.182,74.1355,74.1433,17500.0
2014-03-20 10:40:00,95.67,95.74,95.67,95.73,16000.0,74.151,74.2053,74.151,74.1975,16000.0
2014-03-20 10:45:00,95.72,95.72,95.67,95.68,24700.0,74.1898,74.1898,74.151,74.1588,24700.0
2014-03-20 10:50:00,95.69,95.7,95.61,95.62,21200.0,74.1665,74.1743,74.1045,74.1123,21200.0
2014-03-20 10:55:00,95.59,95.59,95.56,95.59,7400.0,74.089,74.089,74.0658,74.089,7400.0
2014-03-20 11:00:00,95.6,95.6,95.52,95.58,3400.0,74.0968,74.0968,74.0348,74.0813,3400.0
2014-03-20 11:05:00,95.58,95.59,95.52,95.59,10600.0,74.0813,74.089,74.0348,74.089,10600.0
2014-03-20 11:10:00,95.6,95.6,95.48,95.48,13200.0,74.0968,74.0968,74.0038,74.0038,13200.0
2014-03-20 11:15:00,95.5,95.54,95.5,95.54,2100.0,74.0193,74.0503,74.0193,74.0503,2100.0
2014-03-20 11:20:00,95.51,95.52,95.46,95.49,13200.0,74.027,74.0348,73.9883,74.0115,13200.0
2014-03-20 11:25:00,95.5,95.58,95.5,95.57,19000.0,74.0193,74.0813,74.0193,74.0735,19000.0
2014-03-20 11:30:00,95.58,95.66,95.55,95.66,25000.0,74.0813,74.1433,74.058,74.1433,25000.0
2014-03-20 11:35:00,95.64,95.64,95.56,95.59,33800.0,74.1278,74.1278,74.0658,74.089,33800.0
2014-03-20 11:40:00,95.59,95.61,95.57,95.61,29900.0,74.089,74.1045,74.0735,74.1045,29900.0
2014-03-20 11:45:00,95.6,95.65,95.58,95.63,17000.0,74.0968,74.1355,74.0813,74.12,17000.0
2014-03-20 11:50:00,95.63,95.64,95.61,95.64,8400.0,74.12,74.1278,74.1045,74.1278,8400.0
2014-03-20 11:55:00,95.63,95.67,95.63,95.67,8100.0,74.12,74.151,74.12,74.151,8100.0
2014-03-20 12:00:00,95.65,95.68,95.62,95.64,12400.0,74.1355,74.1588,74.1123,74.1278,12400.0
2014-03-20 12:05:00,95.65,95.66,95.62,95.66,5300.0,74.1355,74.1433,74.1123,74.1433,5300.0
2014-03-20 12:10:00,95.67,95.68,95.64,95.68,2500.0,74.151,74.1588,74.1278,74.1588,2500.0
2014-03-20 12:15:00,95.7,95.82,95.7,95.8,10900.0,74.1743,74.2673,74.1743,74.2518,10900.0
2014-03-20 12:20:00,95.8,95.9,95.8,95.88,5300.0,74.2518,74.3293,74.2518,74.3138,5300.0
2014-03-20 12:25:00,95.9,95.92,95.88,95.92,14100.0,74.3293,74.3448,74.3138,74.3448,14100.0
2014-03-20 12:30:00,95.92,95.92,95.89,95.89,3800.0,74.3448,74.3448,74.3215,74.3215,3800.0
2014-03-20 12:35:00,95.9,95.9,95.89,95.89,1400.0,74.3293,74.3293,74.3215,74.3215,1400.0
2014-03-20 12:40:00,95.9,95.92,95.89,95.91,3700.0,74.3293,74.3448,74.3215,74.337,3700.0
2014-03-20 12:45:00,95.94,96.0,95.94,96.0,18300.0,74.3603,74.4068,74.3603,74.4068,18300.0
2014-03-20 12:50:00,96.0,96.0,95.97,95.97,4600.0,74.4068,74.4068,74.3835,74.3835,4600.0
2014-03-20 12:55:00,95.97,95.97,95.95,95.96,4800.0,74.3835,74.3835,74.368,74.3758,4800.0
2014-03-20 13:00:00,95.99,96.03,95.99,96.0,6500.0,74.399,74.43,74.399,74.4068,6500.0
2014-03-20 13:05:00,96.02,96.02,95.99,96.02,8000.0,74.4223,74.4223,74.399,74.4223,8000.0
2014-03-20 13:10:00,96.01,96.01,95.95,96.0,15800.0,74.4145,74.4145,74.368,74.4068,15800.0
2014-03-20 13:15:00,96.01,96.02,95.98,95.98,5200.0,74.4145,74.4223,74.3913,74.3913,5200.0
2014-03-20 13:20:00,96.0,96.02,95.97,96.0,15300.0,74.4068,74.4223,74.3835,74.4068,15300.0
2014-03-20 13:25:00,96.0,96.0,95.93,95.93,1900.0,74.4068,74.4068,74.3525,74.3525,1900.0
2014-03-20 13:30:00,95.93,95.97,95.93,95.94,3700.0,74.3525,74.3835,74.3525,74.3603,3700.0
2014-03-20 13:35:00,95.94,95.96,95.93,95.94,3300.0,74.3603,74.3758,74.3525,74.3603,3300.0
2014-03-20 13:40:00,95.93,95.96,95.91,95.96,3600.0,74.3525,74.3758,74.337,74.3758,3600.0
2014-03-20 13:45:00,95.94,95.98,95.89,95.98,4400.0,74.3603,74.3913,74.3215,74.3913,4400.0
2014-03-20 13:50:00,95.99,95.99,95.96,95.97,9300.0,74.399,74.399,74.3758,74.3835,9300.0
2014-03-20 13:55:00,95.97,96.02,95.97,96.02,1200.0,74.3835,74.4223,74.3835,74.4223,1200.0
2014-03-20 14:00:00,96.03,96.03,95.96,95.96,1600.0,74.43,74.43,74.3758,74.3758,1600.0
2014-03-20 14:05:00,95.99,96.01,95.98,95.98,900.0,74.399,74.4145,74.3913,74.3913,900.0
2014-03-20 14:10:00,96.0,96.02,96.0,96.0,8700.0,74.4068,74.4223,74.4068,74.4068,8700.0
2014-03-20 14:15:00,96.01,96.03,96.0,96.03,2100.0,74.4145,74.43,74.4068,74.43,2100.0
2014-03-20 14:20:00,96.05,96.05,96.03,96.04,13200.0,74.4455,74.4455,74.43,74.4378,13200.0
2014-03-20 14:25:00,96.04,96.04,96.03,96.04,1700.0,74.4378,74.4378,74.43,74.4378,1700.0
2014-03-20 14:30:00,96.05,96.05,96.0,96.01,7000.0,74.4455,74.4455,74.4068,74.4145,7000.0
2014-03-20 14:35:00,95.99,96.01,95.99,96.0,2300.0,74.399,74.4145,74.399,74.4068,2300.0
2014-03-20 14:40:00,96.0,96.03,95.99,95.99,44300.0,74.4068,74.43,74.399,74.399,44300.0
2014-03-20 14:45:00,95.97,95.98,95.95,95.96,7300.0,74.3835,74.3913,74.368,74.3758,7300.0
2014-03-20 14:50:00,95.95,95.97,95.95,95.95,19000.0,74.368,74.3835,74.368,74.368,19000.0
2014-03-20 14:55:00,95.96,95.96,95.93,95.93,6000.0,74.3758,74.3758,74.3525,74.3525,6000.0
2014-03-20 15:00:00,95.93,95.93,95.86,95.87,20000.0,74.3525,74.3525,74.2983,74.306,20000.0
2014-03-20 15:05:00,95.87,95.88,95.82,95.84,7100.0,74.306,74.3138,74.2673,74.2828,7100.0
2014-03-20 15:10:00,95.85,95.86,95.83,95.85,10100.0,74.2905,74.2983,74.275,74.2905,10100.0
2014-03-20 15:15:00,95.84,95.9,95.84,95.89,5100.0,74.2828,74.3293,74.2828,74.3215,5100.0
2014-03-20 15:20:00,95.88,95.9,95.87,95.87,7400.0,74.3138,74.3293,74.306,74.306,7400.0
2014-03-20 15:25:00,95.87,95.88,95.78,95.79,19100.0,74.306,74.3138,74.2363,74.244,19100.0
2014-03-20 15:30:00,95.84,95.88,95.84,95.85,15200.0,74.2828,74.3138,74.2828,74.2905,15200.0
2014-03-20 15:35:00,95.86,95.89,95.85,95.89,13500.0,74.2983,74.3215,74.2905,74.3215,13500.0
2014-03-20 15:40:00,95.89,95.91,95.88,95.91,17100.0,74.3215,74.337,74.3138,74.337,17100.0
2014-03-20 15:45:00,95.92,95.93,95.9,95.92,23500.0,74.3448,74.3525,74.3293,74.3448,23500.0
2014-03-20 15:50:00,95.92,95.92,95.86,95.86,5500.0,74.3448,74.3448,74.2983,74.2983,5500.0
2014-03-20 15:55:00,95.86,95.99,95.86,95.98,38800.0,74.2983,74.399,74.2983,74.3913,38800.0
2014-03-21 09:30:00,96.48,96.62,96.37,96.58,17300.0,74.7788,74.8873,74.6936,74.8563,17300.0
2014-03-21 09:35:00,96.65,96.65,96.54,96.54,8400.0,74.9106,74.9106,74.8253,74.8253,8400.0
2014-03-21 09:40:00,96.56,96.59,96.49,96.5,10200.0,74.8408,74.8641,74.7866,74.7943,10200.0
2014-03-21 09:45:00,96.57,96.58,96.51,96.54,17600.0,74.8486,74.8563,74.8021,74.8253,17600.0
2014-03-21 09:50:00,96.57,96.62,96.55,96.55,3900.0,74.8486,74.8873,74.8331,74.8331,3900.0
2014-03-21 09:55:00,96.57,96.63,96.57,96.62,11300.0,74.8486,74.8951,74.8486,74.8873,11300.0
2014-03-21 10:00:00,96.62,96.63,96.56,96.56,7000.0,74.8873,74.8951,74.8408,74.8408,7000.0
2014-03-21 10:05:00,96.59,96.61,96.52,96.52,5200.0,74.8641,74.8796,74.8098,74.8098,5200.0
2014-03-21 10:10:00,96.5,96.58,96.5,96.58,2500.0,74.7943,74.8563,74.7943,74.8563,2500.0
2014-03-21 10:15:00,96.57,96.6,96.52,96.53,2300.0,74.8486,74.8718,74.8098,74.8176,2300.0
2014-03-21 10:20:00,96.52,96.58,96.5,96.53,3500.0,74.8098,74.8563,74.7943,74.8176,3500.0
2014-03-21 10:25:00,96.5,96.55,96.47,96.52,8900.0,74.7943,74.8331,74.7711,74.8098,8900.0
2014-03-21 10:30:00,96.51,96.54,96.47,96.54,2800.0,74.8021,74.8253,74.7711,74.8253,2800.0
2014-03-21 10:35:00,96.54,96.54,96.5,96.53,5500.0,74.8253,74.8253,74.7943,74.8176,5500.0
2014-03-21 10:40:00,96.53,96.56,96.53,96.54,7600.0,74.8176,74.8408,74.8176,74.8253,7600.0
2014-03-21 10:45:00,96.56,96.61,96.56,96.59,4300.0,74.8408,74.8796,74.8408,74.8641,4300.0
2014-03-21 10:50:00,96.64,96.68,96.62,96.66,35300.0,74.9028,74.9338,74.8873,74.9183,35300.0
2014-03-21 10:55:00,96.66,96.71,96.65,96.71,24400.0,74.9183,74.9571,74.9106,74.9571,24400.0
2014-03-21 11:00:00,96.69,96.74,96.69,96.71,8200.0,74.9416,74.9803,74.9416,74.9571,8200.0
2014-03-21 11:05:00,96.71,96.71,96.65,96.68,22700.0,74.9571,74.9571,74.9106,74.9338,22700.0
2014-03-21 11:10:00,96.69,96.72,96.67,96.7,2400.0,74.9416,74.9648,74.9261,74.9493,2400.0
2014-03-21 11:15:00,96.7,96.72,96.67,96.72,4000.0,74.9493,74.9648,74.9261,74.9648,4000.0
2014-03-21 11:20:00,96.72,96.77,96.72,96.76,5100.0,74.9648,75.0036,74.9648,74.9958,5100.0
2014-03-21 11:25:00,96.76,96.79,96.76,96.77,5900.0,74.9958,75.0191,74.9958,75.0036,5900.0
2014-03-21 11:30:00,96.8,96.84,96.79,96.82,6100.0,75.0268,75.0578,75.0191,75.0423,6100.0
2014-03-21 11:35:00,96.8,96.81,96.74,96.75,8800.0,75.0268,75.0346,74.9803,74.9881,8800.0
2014-03-21 11:40:00,96.76,96.78,96.73,96.74,7000.0,74.9958,75.0113,74.9726,74.9803,7000.0
2014-03-21 11:45:00,96.74,96.77,96.71,96.72,15300.0,74.9803,75.0036,74.9571,74.9648,15300.0
2014-03-21 11:50:00,96.73,96.73,96.67,96.68,3400.0,74.9726,74.9726,74.9261,74.9338,3400.0
2014-03-21 11:55:00,96.7,96.71,96.68,96.69,4500.0,74.9493,74.9571,74.9338,74.9416,4500.0
2014-03-21 12:00:00,96.7,96.72,96.69,96.69,1900.0,74.9493,74.9648,74.9416,74.9416,1900.0
2014-03-21 12:05:00,96.7,96.74,96.69,96.74,2900.0,74.9493,74.9803,74.9416,74.9803,2900.0
2014-03-21 12:10:00,96.75,96.76,96.72,96.72,2800.0,74.9881,74.9958,74.9648,74.9648,2800.0
2014-03-21 12:15:00,96.72,96.73,96.7,96.73,800.0,74.9648,74.9726,74.9493,74.9726,800.0
2014-03-21 12:20:00,96.72,96.72,96.68,96.68,1400.0,74.9648,74.9648,74.9338,74.9338,1400.0
2014-03-21 12:25:00,96.7,96.7,96.62,96.64,3400.0,74.9493,74.9493,74.8873,74.9028,3400.0
2014-03-21 12:30:00,96.62,96.62,96.57,96.61,2900.0,74.8873,74.8873,74.8486,74.8796,2900.0
2014-03-21 12:35:00,96.6,96.6,96.55,96.59,21900.0,74.8718,74.8718,74.8331,74.8641,21900.0
2014-03-21 12:40:00,96.6,96.6,96.59,96.6,18400.0,74.8718,74.8718,74.8641,74.8718,18400.0
2014-03-21 12:45:00,96.6,96.62,96.57,96.57,5200.0,74.8718,74.8873,74.8486,74.8486,5200.0
2014-03-21 12:50:00,96.57,96.57,96.52,96.56,2600.0,74.8486,74.8486,74.8098,74.8408,2600.0
2014-03-21 12:55:00,96.55,96.56,96.53,96.54,5100.0,74.8331,74.8408,74.8176,74.8253,5100.0
2014-03-21 13:00:00,96.53,96.56,96.52,96.55,2600.0,74.8176,74.8408,74.8098,74.8331,2600.0
2014-03-21 13:05:00,96.54,96.57,96.53,96.55,4600.0,74.8253,74.8486,74.8176,74.8331,4600.0
2014-03-21 13:10:00,96.53,96.53,96.39,96.43,5800.0,74.8176,74.8176,74.7091,74.7401,5800.0
2014-03-21 13:15:00,96.42,96.42,96.37,96.37,1100.0,74.7323,74.7323,74.6936,74.6936,1100.0
2014-03-21 13:20:00,96.39,96.39,96.28,96.31,14000.0,74.7091,74.7091,74.6238,74.6471,14000.0
2014-03-21 13:25:00,96.29,96.3,96.23,96.25,26100.0,74.6316,74.6393,74.5851,74.6006,26100.0
2014-03-21 13:30:00,96.26,96.31,96.24,96.3,2700.0,74.6083,74.6471,74.5928,74.6393,2700.0
2014-03-21 13:35:00,96.31,96.34,96.28,96.32,4100.0,74.6471,74.6703,74.6238,74.6548,4100.0
2014-03-21 13:40:00,96.32,96.32,96.22,96.22,2300.0,74.6548,74.6548,74.5773,74.5773,2300.0
2014-03-21 13:45:00,96.17,96.2,96.17,96.19,5700.0,74.5386,74.5618,74.5386,74.5541,5700.0
2014-03-21 13:50:00,96.19,96.32,96.19,96.3,3000.0,74.5541,74.6548,74.5541,74.6393,3000.0
2014-03-21 13:55:00,96.31,96.31,96.2,96.2,11600.0,74.6471,74.6471,74.5618,74.5618,11600.0
2014-03-21 14:00:00,96.2,96.24,96.17,96.21,3700.0,74.5618,74.5928,74.5386,74.5696,3700.0
2014-03-21 14:05:00,96.21,96.27,96.21,96.27,8900.0,74.5696,74.6161,74.5696,74.6161,8900.0
2014-03-21 14:10:00,96.28,96.28,96.19,96.21,4400.0,74.6238,74.6238,74.5541,74.5696,4400.0
2014-03-21 14:15:00,96.17,96.23,96.12,96.13,9100.0,74.5386,74.5851,74.4998,74.5075,9100.0
2014-03-21 14:20:00,96.13,96.15,96.08,96.13,26700.0,74.5075,74.523,74.4688,74.5075,26700.0
2014-03-21 14:25:00,96.13,96.13,96.02,96.02,6400.0,74.5075,74.5075,74.4223,74.4223,6400.0
2014-03-21 14:30:00,96.0,96.0,95.91,95.98,4100.0,74.4068,74.4068,74.337,74.3913,4100.0
2014-03-21 14:35:00,95.98,96.15,95.98,96.14,10100.0,74.3913,74.523,74.3913,74.5153,10100.0
2014-03-21 14:40:00,96.13,96.15,96.08,96.11,3800.0,74.5075,74.523,74.4688,74.492,3800.0
2014-03-21 14:45:00,96.16,96.18,96.13,96.13,4900.0,74.5308,74.5463,74.5075,74.5075,4900.0
2014-03-21 14:50:00,96.14,96.18,96.12,96.15,4000.0,74.5153,74.5463,74.4998,74.523,4000.0
2014-03-21 14:55:00,96.14,96.17,96.12,96.17,2400.0,74.5153,74.5386,74.4998,74.5386,2400.0
2014-03-21 15:00:00,96.16,96.16,96.02,96.04,6700.0,74.5308,74.5308,74.4223,74.4378,6700.0
2014-03-21 15:05:00,96.03,96.13,95.99,96.12,19300.0,74.43,74.5075,74.399,74.4998,19300.0
2014-03-21 15:10:00,96.19,96.19,96.07,96.07,3600.0,74.5541,74.5541,74.461,74.461,3600.0
2014-03-21 15:15:00,96.07,96.07,96.01,96.07,10900.0,74.461,74.461,74.4145,74.461,10900.0
2014-03-21 15:20:00,96.06,96.1,96.0,96.1,6700.0,74.4533,74.4843,74.4068,74.4843,6700.0
2014-03-21 15:25:00,96.1,96.2,96.1,96.19,7700.0,74.4843,74.5618,74.4843,74.5541,7700.0
2014-03-21 15:30:00,96.16,96.16,96.02,96.02,13200.0,74.5308,74.5308,74.4223,74.4223,13200.0
2014-03-21 15:35:00,96.03,96.03,95.95,95.95,4600.0,74.43,74.43,74.368,74.368,4600.0
2014-03-21 15:40:00,95.92,96.0,95.88,96.0,10900.0,74.3448,74.4068,74.3138,74.4068,10900.0
2014-03-21 15:45:00,95.99,95.99,95.86,95.91,63400.0,74.399,74.399,74.2983,74.337,63400.0
2014-03-21 15:50:00,95.92,95.97,95.91,95.93,37400.0,74.3448,74.3835,74.337,74.3525,37400.0
2014-03-21 15:55:00,95.93,95.99,95.91,95.92,287500.0,74.3525,74.399,74.337,74.3448,287500.0
2014-03-24 09:30:00,96.1,96.36,96.1,96.27,73200.0,74.4843,74.6858,74.4843,74.6161,73200.0
2014-03-24 09:35:00,96.32,96.36,96.24,96.29,32300.0,74.6548,74.6858,74.5928,74.6316,32300.0
2014-03-24 09:40:00,96.3,96.3,96.17,96.19,7600.0,74.6393,74.6393,74.5386,74.5541,7600.0
2014-03-24 09:45:00,96.14,96.22,96.06,96.11,29000.0,74.5153,74.5773,74.4533,74.492,29000.0
2014-03-24 09:50:00,96.12,96.24,96.07,96.23,18200.0,74.4998,74.5928,74.461,74.5851,18200.0
2014-03-24 09:55:00,96.19,96.2,96.08,96.09,23600.0,74.5541,74.5618,74.4688,74.4765,23600.0
2014-03-24 10:00:00,96.07,96.07,95.92,95.93,8800.0,74.461,74.461,74.3448,74.3525,8800.0
2014-03-24 10:05:00,95.86,95.86,95.8,95.85,2400.0,74.2983,74.2983,74.2518,74.2905,2400.0
2014-03-24 10:10:00,95.83,95.86,95.75,95.75,23100.0,74.275,74.2983,74.213,74.213,23100.0
2014-03-24 10:15:00,95.74,95.8,95.74,95.8,3700.0,74.2053,74.2518,74.2053,74.2518,3700.0
2014-03-24 10:20:00,95.81,95.81,95.77,95.81,5500.0,74.2595,74.2595,74.2285,74.2595,5500.0
2014-03-24 10:25:00,95.82,95.82,95.72,95.77,9000.0,74.2673,74.2673,74.1898,74.2285,9000.0
2014-03-24 10:30:00,95.77,95.78,95.57,95.65,8400.0,74.2285,74.2363,74.0735,74.1355,8400.0
2014-03-24 10:35:00,95.66,95.69,95.62,95.69,3200.0,74.1433,74.1665,74.1123,74.1665,3200.0
2014-03-24 10:40:00,95.68,95.76,95.68,95.73,5300.0,74.1588,74.2208,74.1588,74.1975,5300.0
2014-03-24 10:45:00,95.74,95.81,95.68,95.7,14300.0,74.2053,74.2595,74.1588,74.1743,14300.0
2014-03-24 10:50:00,95.68,95.75,95.65,95.72,6000.0,74.1588,74.213,74.1355,74.1898,6000.0
2014-03-24 10:55:00,95.71,95.75,95.66,95.71,4900.0,74.182,74.213,74.1433,74.182,4900.0
2014-03-24 11:00:00,95.67,95.67,95.48,95.56,14200.0,74.151,74.151,74.0038,74.0658,14200.0
2014-03-24 11:05:00,95.56,95.56,95.49,95.52,35300.0,74.0658,74.0658,74.0115,74.0348,35300.0
2014-03-24 11:10:00,95.53,95.57,95.44,95.57,20200.0,74.0425,74.0735,73.9727,74.0735,20200.0
2014-03-24 11:15:00,95.54,95.6,95.51,95.59,10500.0,74.0503,74.0968,74.027,74.089,10500.0
2014-03-24 11:20:00,95.57,95.62,95.57,95.59,12800.0,74.0735,74.1123,74.0735,74.089,12800.0
2014-03-24 11:25:00,95.61,95.63,95.56,95.56,7600.0,74.1045,74.12,74.0658,74.0658,7600.0
2014-03-24 11:30:00,95.57,95.57,95.5,95.54,8600.0,74.0735,74.0735,74.0193,74.0503,8600.0
2014-03-24 11:35:00,95.55,95.58,95.54,95.57,1500.0,74.058,74.0813,74.0503,74.0735,1500.0
2014-03-24 11:40:00,95.6,95.6,95.51,95.54,9100.0,74.0968,74.0968,74.027,74.0503,9100.0
2014-03-24 11:45:00,95.52,95.53,95.46,95.49,25100.0,74.0348,74.0425,73.9883,74.0115,25100.0
2014-03-24 11:50:00,95.49,95.56,95.48,95.54,11300.0,74.0115,74.0658,74.0038,74.0503,11300.0
2014-03-24 11:55:00,95.54,95.55,95.5,95.51,12500.0,74.0503,74.058,74.0193,74.027,12500.0
2014-03-24 12:00:00,95.5,95.58,95.5,95.57,7100.0,74.0193,74.0813,74.0193,74.0735,7100.0
2014-03-24 12:05:00,95.54,95.55,95.49,95.54,11100.0,74.0503,74.058,74.0115,74.0503,11100.0
2014-03-24 12:10:00,95.55,95.55,95.47,95.48,20200.0,74.058,74.058,73.996,74.0038,20200.0
2014-03-24 12:15:00,95.46,95.52,95.46,95.51,13900.0,73.9883,74.0348,73.9883,74.027,13900.0
2014-03-24 12:20:00,95.52,95.55,95.47,95.54,31000.0,74.0348,74.058,73.996,74.0503,31000.0
2014-03-24 12:25:00,95.55,95.55,95.47,95.48,2500.0,74.058,74.058,73.996,74.0038,2500.0
2014-03-24 12:30:00,95.44,95.48,95.42,95.42,36800.0,73.9727,74.0038,73.9572,73.9572,36800.0
2014-03-24 12:35:00,95.4,95.49,95.39,95.41,20900.0,73.9417,74.0115,73.934,73.9495,20900.0
2014-03-24 12:40:00,95.38,95.38,95.34,95.38,2400.0,73.9262,73.9262,73.8952,73.9262,2400.0
2014-03-24 12:45:00,95.36,95.38,95.35,95.37,7000.0,73.9107,73.9262,73.903,73.9185,7000.0
2014-03-24 12:50:00,95.38,95.41,95.38,95.4,2100.0,73.9262,73.9495,73.9262,73.9417,2100.0
2014-03-24 12:55:00,95.43,95.46,95.42,95.46,1100.0,73.965,73.9883,73.9572,73.9883,1100.0
2014-03-24 13:00:00,95.46,95.56,95.46,95.56,9800.0,73.9883,74.0658,73.9883,74.0658,9800.0
2014-03-24 13:05:00,95.55,95.55,95.48,95.48,27300.0,74.058,74.058,74.0038,74.0038,27300.0
2014-03-24 13:10:00,95.51,95.52,95.49,95.52,3800.0,74.027,74.0348,74.0115,74.0348,3800.0
2014-03-24 13:15:00,95.51,95.51,95.45,95.48,4600.0,74.027,74.027,73.9805,74.0038,4600.0
2014-03-24 13:20:00,95.5,95.53,95.48,95.48,8500.0,74.0193,74.0425,74.0038,74.0038,8500.0
2014-03-24 13:25:00,95.5,95.53,95.46,95.53,13000.0,74.0193,74.0425,73.9883,74.0425,13000.0
2014-03-24 13:30:00,95.54,95.62,95.54,95.62,9200.0,74.0503,74.1123,74.0503,74.1123,9200.0
2014-03-24 13:35:00,95.62,95.65,95.57,95.6,20300.0,74.1123,74.1355,74.0735,74.0968,20300.0
2014-03-24 13:40:00,95.61,95.66,95.61,95.63,2200.0,74.1045,74.1433,74.1045,74.12,2200.0
2014-03-24 13:45:00,95.65,95.65,95.61,95.62,13800.0,74.1355,74.1355,74.1045,74.1123,13800.0
2014-03-24 13:50:00,95.62,95.64,95.58,95.64,6500.0,74.1123,74.1278,74.0813,74.1278,6500.0
2014-03-24 13:55:00,95.66,95.69,95.62,95.69,14200.0,74.1433,74.1665,74.1123,74.1665,14200.0
2014-03-24 14:00:00,95.7,95.76,95.69,95.75,12500.0,74.1743,74.2208,74.1665,74.213,12500.0
2014-03-24 14:05:00,95.76,95.77,95.66,95.69,17100.0,74.2208,74.2285,74.1433,74.1665,17100.0
2014-03-24 14:10:00,95.68,95.71,95.65,95.71,7100.0,74.1588,74.182,74.1355,74.182,7100.0
2014-03-24 14:15:00,95.69,95.69,95.6,95.61,16200.0,74.1665,74.1665,74.0968,74.1045,16200.0
2014-03-24 14:20:00,95.61,95.66,95.6,95.62,14300.0,74.1045,74.1433,74.0968,74.1123,14300.0
2014-03-24 14:25:00,95.63,95.72,95.6,95.71,9600.0,74.12,74.1898,74.0968,74.182,9600.0
2014-03-24 14:30:00,95.72,95.73,95.64,95.66,9600.0,74.1898,74.1975,74.1278,74.1433,9600.0
2014-03-24 14:35:00,95.66,95.68,95.61,95.62,11100.0,74.1433,74.1588,74.1045,74.1123,11100.0
2014-03-24 14:40:00,95.64,95.74,95.64,95.74,9300.0,74.1278,74.2053,74.1278,74.2053,9300.0
2014-03-24 14:45:00,95.72,95.81,95.72,95.76,30200.0,74.1898,74.2595,74.1898,74.2208,30200.0
2014-03-24 14:50:00,95.75,95.78,95.68,95.71,10800.0,74.213,74.2363,74.1588,74.182,10800.0
2014-03-24 14:55:00,95.71,95.72,95.67,95.69,8900.0,74.182,74.1898,74.151,74.1665,8900.0
2014-03-24 15:00:00,95.7,95.71,95.66,95.66,6500.0,74.1743,74.182,74.1433,74.1433,6500.0
2014-03-24 15:05:00,95.65,95.71,95.64,95.68,17700.0,74.1355,74.182,74.1278,74.1588,17700.0
2014-03-24 15:10:00,95.66,95.66,95.57,95.6,14800.0,74.1433,74.1433,74.0735,74.0968,14800.0
2014-03-24 15:15:00,95.58,95.63,95.58,95.61,7100.0,74.0813,74.12,74.0813,74.1045,7100.0
2014-03-24 15:20:00,95.6,95.73,95.6,95.73,9600.0,74.0968,74.1975,74.0968,74.1975,9600.0
2014-03-24 15:25:00,95.73,95.83,95.7,95.83,64500.0,74.1975,74.275,74.1743,74.275,64500.0
2014-03-24 15:30:00,95.83,95.93,95.83,95.91,21900.0,74.275,74.3525,74.275,74.337,21900.0
2014-03-24 15:35:00,95.91,95.91,95.86,95.86,4000.0,74.337,74.337,74.2983,74.2983,4000.0
2014-03-24 15:40:00,95.87,95.88,95.83,95.88,14000.0,74.306,74.3138,74.275,74.3138,14000.0
2014-03-24 15:45:00,95.86,95.88,95.82,95.83,11900.0,74.2983,74.3138,74.2673,74.275,11900.0
2014-03-24 15:50:00,95.81,95.83,95.75,95.79,24700.0,74.2595,74.275,74.213,74.244,24700.0
2014-03-24 15:55:00,95.79,95.79,95.7,95.7,79100.0,74.244,74.244,74.1743,74.1743,79100.0
2014-03-25 09:30:00,95.57,95.87,95.56,95.78,39700.0,74.4394,74.673,74.4316,74.6029,39700.0
2014-03-25 09:35:00,95.81,95.82,95.69,95.69,12900.0,74.6263,74.6341,74.5328,74.5328,12900.0
2014-03-25 09:40:00,95.71,95.76,95.67,95.75,34000.0,74.5484,74.5873,74.5172,74.5796,34000.0
2014-03-25 09:45:00,95.78,95.83,95.76,95.8,14900.0,74.6029,74.6419,74.5873,74.6185,14900.0
2014-03-25 09:50:00,95.8,95.8,95.75,95.77,45200.0,74.6185,74.6185,74.5796,74.5951,45200.0
2014-03-25 09:55:00,95.76,95.77,95.7,95.71,41300.0,74.5873,74.5951,74.5406,74.5484,41300.0
2014-03-25 10:00:00,95.75,95.81,95.63,95.7,18000.0,74.5796,74.6263,74.4861,74.5406,18000.0
2014-03-25 10:05:00,95.7,95.78,95.65,95.77,16500.0,74.5406,74.6029,74.5017,74.5951,16500.0
2014-03-25 10:10:00,95.81,95.87,95.78,95.81,23200.0,74.6263,74.673,74.6029,74.6263,23200.0
2014-03-25 10:15:00,95.78,95.81,95.73,95.73,3300.0,74.6029,74.6263,74.564,74.564,3300.0
2014-03-25 10:20:00,95.75,95.76,95.67,95.69,5100.0,74.5796,74.5873,74.5172,74.5328,5100.0
2014-03-25 10:25:00,95.7,95.7,95.64,95.69,9200.0,74.5406,74.5406,74.4939,74.5328,9200.0
2014-03-25 10:30:00,95.68,95.68,95.6,95.63,15100.0,74.525,74.525,74.4627,74.4861,15100.0
2014-03-25 10:35:00,95.61,95.62,95.58,95.6,2500.0,74.4705,74.4783,74.4471,74.4627,2500.0
2014-03-25 10:40:00,95.58,95.65,95.56,95.6,9000.0,74.4471,74.5017,74.4316,74.4627,9000.0
2014-03-25 10:45:00,95.6,95.6,95.52,95.53,4500.0,74.4627,74.4627,74.4004,74.4082,4500.0
2014-03-25 10:50:00,95.53,95.53,95.49,95.5,4100.0,74.4082,74.4082,74.377,74.3848,4100.0
2014-03-25 10:55:00,95.47,95.49,95.41,95.47,22900.0,74.3615,74.377,74.3147,74.3615,22900.0
2014-03-25 11:00:00,95.46,95.57,95.43,95.56,10400.0,74.3537,74.4394,74.3303,74.4316,10400.0
2014-03-25 11:05:00,95.56,95.57,95.5,95.5,7000.0,74.4316,74.4394,74.3848,74.3848,7000.0
2014-03-25 11:10:00,95.5,95.52,95.47,95.51,8500.0,74.3848,74.4004,74.3615,74.3926,8500.0
2014-03-25 11:15:00,95.51,95.58,95.49,95.56,7400.0,74.3926,74.4471,74.377,74.4316,7400.0
2014-03-25 11:20:00,95.56,95.61,95.55,95.57,14500.0,74.4316,74.4705,74.4238,74.4394,14500.0
2014-03-25 11:25:00,95.57,95.57,95.48,95.49,3700.0,74.4394,74.4394,74.3693,74.377,3700.0
2014-03-25 11:30:00,95.49,95.52,95.42,95.42,15900.0,74.377,74.4004,74.3225,74.3225,15900.0
2014-03-25 11:35:00,95.4,95.48,95.34,95.43,12700.0,74.3069,74.3693,74.2602,74.3303,12700.0
2014-03-25 11:40:00,95.46,95.48,95.44,95.44,4900.0,74.3537,74.3693,74.3381,74.3381,4900.0
2014-03-25 11:45:00,95.43,95.46,95.38,95.38,1800.0,74.3303,74.3537,74.2914,74.2914,1800.0
2014-03-25 11:50:00,95.41,95.41,95.33,95.33,3200.0,74.3147,74.3147,74.2524,74.2524,3200.0
2014-03-25 11:55:00,95.31,95.43,95.29,95.42,212700.0,74.2368,74.3303,74.2213,74.3225,212700.0
2014-03-25 12:00:00,95.41,95.41,95.35,95.37,9900.0,74.3147,74.3147,74.268,74.2836,9900.0
2014-03-25 12:05:00,95.36,95.44,95.36,95.44,33800.0,74.2758,74.3381,74.2758,74.3381,33800.0
2014-03-25 12:10:00,95.45,95.49,95.42,95.46,59800.0,74.3459,74.377,74.3225,74.3537,59800.0
2014-03-25 12:15:00,95.46,95.49,95.44,95.44,1029900.0,74.3537,74.377,74.3381,74.3381,1029900.0
2014-03-25 12:20:00,95.45,95.45,95.36,95.38,22100.0,74.3459,74.3459,74.2758,74.2914,22100.0
2014-03-25 12:25:00,95.38,95.38,95.27,95.31,12500.0,74.2914,74.2914,74.2057,74.2368,12500.0
2014-03-25 12:30:00,95.37,95.48,95.37,95.48,8600.0,74.2836,74.3693,74.2836,74.3693,8600.0
2014-03-25 12:35:00,95.45,95.5,95.45,95.5,1900.0,74.3459,74.3848,74.3459,74.3848,1900.0
2014-03-25 12:40:00,95.51,95.53,95.5,95.51,9700.0,74.3926,74.4082,74.3848,74.3926,9700.0
2014-03-25 12:45:00,95.5,95.56,95.49,95.53,25200.0,74.3848,74.4316,74.377,74.4082,25200.0
2014-03-25 12:50:00,95.53,95.6,95.53,95.56,21100.0,74.4082,74.4627,74.4082,74.4316,21100.0
2014-03-25 12:55:00,95.57,95.61,95.57,95.58,52800.0,74.4394,74.4705,74.4394,74.4471,52800.0
2014-03-25 13:00:00,95.58,95.58,95.54,95.57,23200.0,74.4471,74.4471,74.416,74.4394,23200.0
2014-03-25 13:05:00,95.56,95.59,95.54,95.59,42500.0,74.4316,74.4549,74.416,74.4549,42500.0
2014-03-25 13:10:00,95.6,95.6,95.54,95.54,5700.0,74.4627,74.4627,74.416,74.416,5700.0
2014-03-25 13:15:00,95.56,95.6,95.56,95.6,3500.0,74.4316,74.4627,74.4316,74.4627,3500.0
2014-03-25 13:20:00,95.62,95.74,95.62,95.74,20800.0,74.4783,74.5718,74.4783,74.5718,20800.0
2014-03-25 13:25:00,95.72,95.78,95.72,95.78,2500.0,74.5562,74.6029,74.5562,74.6029,2500.0
2014-03-25 13:30:00,95.79,95.82,95.78,95.79,7200.0,74.6107,74.6341,74.6029,74.6107,7200.0
2014-03-25 13:35:00,95.77,95.79,95.75,95.79,13900.0,74.5951,74.6107,74.5796,74.6107,13900.0
2014-03-25 13:40:00,95.79,95.81,95.75,95.81,19300.0,74.6107,74.6263,74.5796,74.6263,19300.0
2014-03-25 13:45:00,95.81,95.81,95.78,95.79,8200.0,74.6263,74.6263,74.6029,74.6107,8200.0
2014-03-25 13:50:00,95.77,95.78,95.74,95.74,3100.0,74.5951,74.6029,74.5718,74.5718,3100.0
2014-03-25 13:55:00,95.73,95.76,95.73,95.74,27800.0,74.564,74.5873,74.564,74.5718,27800.0
2014-03-25 14:00:00,95.75,95.8,95.75,95.79,7700.0,74.5796,74.6185,74.5796,74.6107,7700.0
2014-03-25 14:05:00,95.79,95.79,95.76,95.78,5100.0,74.6107,74.6107,74.5873,74.6029,5100.0
2014-03-25 14:10:00,95.79,95.85,95.79,95.83,16400.0,74.6107,74.6574,74.6107,74.6419,16400.0
2014-03-25 14:15:00,95.81,95.81,95.69,95.69,22300.0,74.6263,74.6263,74.5328,74.5328,22300.0
2014-03-25 14:20:00,95.69,95.76,95.69,95.75,60800.0,74.5328,74.5873,74.5328,74.5796,60800.0
2014-03-25 14:25:00,95.75,95.75,95.68,95.7,18500.0,74.5796,74.5796,74.525,74.5406,18500.0
2014-03-25 14:30:00,95.71,95.72,95.69,95.71,9400.0,74.5484,74.5562,74.5328,74.5484,9400.0
2014-03-25 14:35:00,95.7,95.76,95.7,95.74,6800.0,74.5406,74.5873,74.5406,74.5718,6800.0
2014-03-25 14:40:00,95.74,95.75,95.73,95.74,25100.0,74.5718,74.5796,74.564,74.5718,25100.0
2014-03-25 14:45:00,95.73,95.76,95.7,95.7,21900.0,74.564,74.5873,74.5406,74.5406,21900.0
2014-03-25 14:50:00,95.7,95.72,95.65,95.68,12000.0,74.5406,74.5562,74.5017,74.525,12000.0
2014-03-25 14:55:00,95.69,95.72,95.68,95.7,4900.0,74.5328,74.5562,74.525,74.5406,4900.0
2014-03-25 15:00:00,95.7,95.71,95.67,95.69,7100.0,74.5406,74.5484,74.5172,74.5328,7100.0
2014-03-25 15:05:00,95.7,95.74,95.68,95.74,16100.0,74.5406,74.5718,74.525,74.5718,16100.0
2014-03-25 15:10:00,95.74,95.81,95.72,95.8,77400.0,74.5718,74.6263,74.5562,74.6185,77400.0
2014-03-25 15:15:00,95.81,95.82,95.79,95.82,13600.0,74.6263,74.6341,74.6107,74.6341,13600.0
2014-03-25 15:20:00,95.82,95.85,95.75,95.79,13300.0,74.6341,74.6574,74.5796,74.6107,13300.0
2014-03-25 15:25:00,95.8,95.8,95.76,95.76,6000.0,74.6185,74.6185,74.5873,74.5873,6000.0
2014-03-25 15:30:00,95.8,95.84,95.75,95.76,40100.0,74.6185,74.6497,74.5796,74.5873,40100.0
2014-03-25 15:35:00,95.77,95.81,95.75,95.8,41700.0,74.5951,74.6263,74.5796,74.6185,41700.0
2014-03-25 15:40:00,95.81,95.84,95.8,95.83,4800.0,74.6263,74.6497,74.6185,74.6419,4800.0
2014-03-25 15:45:00,95.82,95.82,95.75,95.77,111400.0,74.6341,74.6341,74.5796,74.5951,111400.0
2014-03-25 15:50:00,95.75,95.79,95.73,95.77,14500.0,74.5796,74.6107,74.564,74.5951,14500.0
2014-03-25 15:55:00,95.77,95.77,95.68,95.76,84400.0,74.5951,74.5951,74.525,74.5873,84400.0
2014-03-26 09:30:00,96.1,96.29,96.1,96.19,20800.0,74.8522,75.0002,74.8522,74.9223,20800.0
2014-03-26 09:35:00,96.15,96.19,96.08,96.15,8700.0,74.8911,74.9223,74.8366,74.8911,8700.0
2014-03-26 09:40:00,96.16,96.2,96.11,96.14,8100.0,74.8989,74.9301,74.86,74.8833,8100.0
2014-03-26 09:45:00,96.16,96.2,95.96,96.08,9800.0,74.8989,74.9301,74.7431,74.8366,9800.0
2014-03-26 09:50:00,96.09,96.13,95.99,96.09,4700.0,74.8444,74.8755,74.7665,74.8444,4700.0
2014-03-26 09:55:00,96.11,96.13,96.03,96.04,6200.0,74.86,74.8755,74.7976,74.8054,6200.0
2014-03-26 10:00:00,96.02,96.04,95.96,95.99,10600.0,74.7899,74.8054,74.7431,74.7665,10600.0
2014-03-26 10:05:00,95.95,96.07,95.95,96.04,15400.0,74.7353,74.8288,74.7353,74.8054,15400.0
2014-03-26 10:10:00,96.02,96.14,96.02,96.1,6700.0,74.7899,74.8833,74.7899,74.8522,6700.0
2014-03-26 10:15:00,96.1,96.13,95.96,95.99,18700.0,74.8522,74.8755,74.7431,74.7665,18700.0
2014-03-26 10:20:00,95.97,96.04,95.9,95.94,7100.0,74.7509,74.8054,74.6964,74.7275,7100.0
2014-03-26 10:25:00,95.93,95.99,95.9,95.98,16400.0,74.7198,74.7665,74.6964,74.7587,16400.0
2014-03-26 10:30:00,95.98,96.0,95.93,95.96,4400.0,74.7587,74.7743,74.7198,74.7431,4400.0
2014-03-26 10:35:00,95.93,96.04,95.93,96.0,13500.0,74.7198,74.8054,74.7198,74.7743,13500.0
2014-03-26 10:40:00,95.99,96.01,95.95,95.95,5000.0,74.7665,74.7821,74.7353,74.7353,5000.0
2014-03-26 10:45:00,95.95,95.99,95.9,95.94,4600.0,74.7353,74.7665,74.6964,74.7275,4600.0
2014-03-26 10:50:00,95.94,95.98,95.84,95.85,9500.0,74.7275,74.7587,74.6497,74.6574,9500.0
2014-03-26 10:55:00,95.86,95.92,95.86,95.87,6000.0,74.6652,74.712,74.6652,74.673,6000.0
2014-03-26 11:00:00,95.86,95.95,95.85,95.94,26800.0,74.6652,74.7353,74.6574,74.7275,26800.0
2014-03-26 11:05:00,95.95,95.97,95.91,95.95,4400.0,74.7353,74.7509,74.7042,74.7353,4400.0
2014-03-26 11:10:00,95.96,95.99,95.96,95.97,11700.0,74.7431,74.7665,74.7431,74.7509,11700.0
2014-03-26 11:15:00,95.99,95.99,95.93,95.96,11600.0,74.7665,74.7665,74.7198,74.7431,11600.0
2014-03-26 11:20:00,95.96,96.02,95.94,95.99,14100.0,74.7431,74.7899,74.7275,74.7665,14100.0
2014-03-26 11:25:00,95.98,96.06,95.96,96.03,9400.0,74.7587,74.821,74.7431,74.7976,9400.0
2014-03-26 11:30:00,96.02,96.02,95.98,95.99,1800.0,74.7899,74.7899,74.7587,74.7665,1800.0
2014-03-26 11:35:00,96.0,96.01,95.99,96.0,7300.0,74.7743,74.7821,74.7665,74.7743,7300.0
2014-03-26 11:40:00,95.98,95.98,95.89,95.89,4000.0,74.7587,74.7587,74.6886,74.6886,4000.0
2014-03-26 11:45:00,95.9,95.91,95.84,95.84,5400.0,74.6964,74.7042,74.6497,74.6497,5400.0
2014-03-26 11:50:00,95.86,95.91,95.86,95.88,3500.0,74.6652,74.7042,74.6652,74.6808,3500.0
2014-03-26 11:55:00,95.89,95.94,95.85,95.94,5600.0,74.6886,74.7275,74.6574,74.7275,5600.0
2014-03-26 12:00:00,95.95,95.95,95.87,95.88,2700.0,74.7353,74.7353,74.673,74.6808,2700.0
2014-03-26 12:05:00,95.87,95.95,95.84,95.95,6200.0,74.673,74.7353,74.6497,74.7353,6200.0
2014-03-26 12:10:00,95.94,95.95,95.9,95.94,8200.0,74.7275,74.7353,74.6964,74.7275,8200.0
2014-03-26 12:15:00,95.94,95.94,95.91,95.91,1800.0,74.7275,74.7275,74.7042,74.7042,1800.0
2014-03-26 12:20:00,95.91,95.93,95.85,95.92,5900.0,74.7042,74.7198,74.6574,74.712,5900.0
2014-03-26 12:25:00,95.84,95.9,95.84,95.9,1100.0,74.6497,74.6964,74.6497,74.6964,1100.0
2014-03-26 12:30:00,95.88,95.96,95.84,95.96,5700.0,74.6808,74.7431,74.6497,74.7431,5700.0
2014-03-26 12:35:00,95.97,95.99,95.93,95.97,5300.0,74.7509,74.7665,74.7198,74.7509,5300.0
2014-03-26 12:40:00,95.95,95.98,95.95,95.95,3100.0,74.7353,74.7587,74.7353,74.7353,3100.0
2014-03-26 12:45:00,95.95,95.96,95.89,95.94,14300.0,74.7353,74.7431,74.6886,74.7275,14300.0
2014-03-26 12:50:00,95.94,95.98,95.93,95.96,5900.0,74.7275,74.7587,74.7198,74.7431,5900.0
2014-03-26 12:55:00,95.97,95.98,95.96,95.98,5700.0,74.7509,74.7587,74.7431,74.7587,5700.0
2014-03-26 13:00:00,95.99,95.99,95.93,95.93,2600.0,74.7665,74.7665,74.7198,74.7198,2600.0
2014-03-26 13:05:00,95.93,95.94,95.88,95.91,9400.0,74.7198,74.7275,74.6808,74.7042,9400.0
2014-03-26 13:10:00,95.91,95.93,95.9,95.92,3100.0,74.7042,74.7198,74.6964,74.712,3100.0
2014-03-26 13:15:00,95.92,95.92,95.87,95.87,4200.0,74.712,74.712,74.673,74.673,4200.0
2014-03-26 13:20:00,95.88,95.9,95.82,95.82,19600.0,74.6808,74.6964,74.6341,74.6341,19600.0
2014-03-26 13:25:00,95.82,95.82,95.65,95.65,4700.0,74.6341,74.6341,74.5017,74.5017,4700.0
2014-03-26 13:30:00,95.57,95.62,95.55,95.57,5200.0,74.4394,74.4783,74.4238,74.4394,5200.0
2014-03-26 13:35:00,95.56,95.57,95.52,95.55,5300.0,74.4316,74.4394,74.4004,74.4238,5300.0
2014-03-26 13:40:00,95.51,95.51,95.42,95.51,7100.0,74.3926,74.3926,74.3225,74.3926,7100.0
2014-03-26 13:45:00,95.48,95.51,95.43,95.48,80800.0,74.3693,74.3926,74.3303,74.3693,80800.0
2014-03-26 13:50:00,95.48,95.48,95.39,95.45,53100.0,74.3693,74.3693,74.2992,74.3459,53100.0
2014-03-26 13:55:00,95.43,95.53,95.4,95.53,8000.0,74.3303,74.4082,74.3069,74.4082,8000.0
2014-03-26 14:00:00,95.48,95.54,95.48,95.53,4500.0,74.3693,74.416,74.3693,74.4082,4500.0
2014-03-26 14:05:00,95.51,95.59,95.46,95.57,49200.0,74.3926,74.4549,74.3537,74.4394,49200.0
2014-03-26 14:10:00,95.57,95.57,95.42,95.42,15400.0,74.4394,74.4394,74.3225,74.3225,15400.0
2014-03-26 14:15:00,95.37,95.47,95.36,95.4,37300.0,74.2836,74.3615,74.2758,74.3069,37300.0
2014-03-26 14:20:00,95.4,95.52,95.38,95.45,13800.0,74.3069,74.4004,74.2914,74.3459,13800.0
2014-03-26 14:25:00,95.43,95.51,95.43,95.47,1300.0,74.3303,74.3926,74.3303,74.3615,1300.0
2014-03-26 14:30:00,95.46,95.46,95.39,95.4,6000.0,74.3537,74.3537,74.2992,74.3069,6000.0
2014-03-26 14:35:00,95.43,95.43,95.38,95.39,15700.0,74.3303,74.3303,74.2914,74.2992,15700.0
2014-03-26 14:40:00,95.4,95.5,95.4,95.5,7500.0,74.3069,74.3848,74.3069,74.3848,7500.0
2014-03-26 14:45:00,95.54,95.57,95.51,95.53,10100.0,74.416,74.4394,74.3926,74.4082,10100.0
2014-03-26 14:50:00,95.53,95.56,95.53,95.54,6200.0,74.4082,74.4316,74.4082,74.416,6200.0
2014-03-26 14:55:00,95.57,95.61,95.57,95.6,7300.0,74.4394,74.4705,74.4394,74.4627,7300.0
2014-03-26 15:00:00,95.58,95.58,95.51,95.52,13000.0,74.4471,74.4471,74.3926,74.4004,13000.0
2014-03-26 15:05:00,95.53,95.56,95.5,95.52,6200.0,74.4082,74.4316,74.3848,74.4004,6200.0
2014-03-26 15:10:00,95.52,95.53,95.48,95.5,4200.0,74.4004,74.4082,74.3693,74.3848,4200.0
2014-03-26 15:15:00,95.5,95.53,95.42,95.44,22300.0,74.3848,74.4082,74.3225,74.3381,22300.0
2014-03-26 15:20:00,95.44,95.44,95.38,95.41,5900.0,74.3381,74.3381,74.2914,74.3147,5900.0
2014-03-26 15:25:00,95.42,95.42,95.35,95.36,3900.0,74.3225,74.3225,74.268,74.2758,3900.0
2014-03-26 15:30:00,95.37,95.43,95.37,95.43,16700.0,74.2836,74.3303,74.2836,74.3303,16700.0
2014-03-26 15:35:00,95.45,95.45,95.39,95.41,10400.0,74.3459,74.3459,74.2992,74.3147,10400.0
2014-03-26 15:40:00,95.38,95.38,95.3,95.37,7600.0,74.2914,74.2914,74.229,74.2836,7600.0
2014-03-26 15:45:00,95.36,95.36,95.26,95.26,5100.0,74.2758,74.2758,74.1979,74.1979,5100.0
2014-03-26 15:50:00,95.22,95.24,95.18,95.2,19100.0,74.1667,74.1823,74.1356,74.1512,19100.0
2014-03-26 15:55:00,95.21,95.24,95.13,95.14,63500.0,74.1589,74.1823,74.0966,74.1044,63500.0
2014-03-27 09:30:00,95.15,95.22,95.04,95.1,19200.0,74.1122,74.1667,74.0265,74.0733,19200.0
2014-03-27 09:35:00,95.06,95.06,94.86,94.94,9600.0,74.0421,74.0421,73.8863,73.9486,9600.0
2014-03-27 09:40:00,94.92,94.92,94.81,94.82,8400.0,73.9331,73.9331,73.8474,73.8552,8400.0
2014-03-27 09:45:00,94.8,94.91,94.8,94.87,8900.0,73.8396,73.9253,73.8396,73.8941,8900.0
2014-03-27 09:50:00,94.84,94.96,94.84,94.96,5100.0,73.8708,73.9642,73.8708,73.9642,5100.0
2014-03-27 09:55:00,94.96,95.01,94.89,94.99,6400.0,73.9642,74.0032,73.9097,73.9876,6400.0
2014-03-27 10:00:00,94.88,94.99,94.88,94.99,1400.0,73.9019,73.9876,73.9019,73.9876,1400.0
2014-03-27 10:05:00,95.04,95.19,95.04,95.19,15400.0,74.0265,74.1434,74.0265,74.1434,15400.0
2014-03-27 10:10:00,95.28,95.3,95.14,95.14,3600.0,74.2135,74.229,74.1044,74.1044,3600.0
2014-03-27 10:15:00,95.17,95.29,95.17,95.29,5800.0,74.1278,74.2213,74.1278,74.2213,5800.0
2014-03-27 10:20:00,95.29,95.35,95.29,95.31,4200.0,74.2213,74.268,74.2213,74.2368,4200.0
2014-03-27 10:25:00,95.26,95.33,95.24,95.28,4500.0,74.1979,74.2524,74.1823,74.2135,4500.0
2014-03-27 10:30:00,95.29,95.32,95.28,95.32,3800.0,74.2213,74.2446,74.2135,74.2446,3800.0
2014-03-27 10:35:00,95.3,95.35,95.27,95.27,3300.0,74.229,74.268,74.2057,74.2057,3300.0
2014-03-27 10:40:00,95.28,95.31,95.23,95.23,5900.0,74.2135,74.2368,74.1745,74.1745,5900.0
2014-03-27 10:45:00,95.23,95.29,95.2,95.28,3300.0,74.1745,74.2213,74.1512,74.2135,3300.0
2014-03-27 10:50:00,95.25,95.25,95.09,95.16,24400.0,74.1901,74.1901,74.0655,74.12,24400.0
2014-03-27 10:55:00,95.17,95.24,95.17,95.23,2900.0,74.1278,74.1823,74.1278,74.1745,2900.0
2014-03-27 11:00:00,95.24,95.25,95.12,95.12,2400.0,74.1823,74.1901,74.0888,74.0888,2400.0
2014-03-27 11:05:00,95.14,95.2,95.07,95.08,6000.0,74.1044,74.1512,74.0499,74.0577,6000.0
2014-03-27 11:10:00,95.09,95.13,95.05,95.09,4700.0,74.0655,74.0966,74.0343,74.0655,4700.0
2014-03-27 11:15:00,95.1,95.15,95.07,95.13,3800.0,74.0733,74.1122,74.0499,74.0966,3800.0
2014-03-27 11:20:00,95.12,95.16,95.08,95.13,2700.0,74.0888,74.12,74.0577,74.0966,2700.0
2014-03-27 11:25:00,95.15,95.15,95.09,95.1,8400.0,74.1122,74.1122,74.0655,74.0733,8400.0
2014-03-27 11:30:00,95.04,95.06,94.86,94.89,111800.0,74.0265,74.0421,73.8863,73.9097,111800.0
2014-03-27 11:35:00,94.9,94.94,94.85,94.91,168600.0,73.9175,73.9486,73.8785,73.9253,168600.0
2014-03-27 11:40:00,94.92,94.92,94.82,94.84,142500.0,73.9331,73.9331,73.8552,73.8708,142500.0
2014-03-27 11:45:00,94.83,94.87,94.79,94.83,48200.0,73.863,73.8941,73.8318,73.863,48200.0
2014-03-27 11:50:00,94.82,94.82,94.75,94.76,12800.0,73.8552,73.8552,73.8007,73.8084,12800.0
2014-03-27 11:55:00,94.75,94.89,94.75,94.86,4500.0,73.8007,73.9097,73.8007,73.8863,4500.0
2014-03-27 12:00:00,94.87,94.87,94.77,94.79,11500.0,73.8941,73.8941,73.8162,73.8318,11500.0
2014-03-27 12:05:00,94.77,94.8,94.74,94.76,2700.0,73.8162,73.8396,73.7929,73.8084,2700.0
2014-03-27 12:10:00,94.75,94.85,94.75,94.85,2400.0,73.8007,73.8785,73.8007,73.8785,2400.0
2014-03-27 12:15:00,94.95,94.95,94.88,94.89,4900.0,73.9564,73.9564,73.9019,73.9097,4900.0
2014-03-27 12:20:00,94.86,94.98,94.86,94.93,3400.0,73.8863,73.9798,73.8863,73.9409,3400.0
2014-03-27 12:25:00,94.93,94.97,94.92,94.96,3100.0,73.9409,73.972,73.9331,73.9642,3100.0
2014-03-27 12:30:00,94.99,95.04,94.93,94.96,20900.0,73.9876,74.0265,73.9409,73.9642,20900.0
2014-03-27 12:35:00,94.98,95.01,94.96,94.96,7900.0,73.9798,74.0032,73.9642,73.9642,7900.0
2014-03-27 12:40:00,94.96,94.96,94.92,94.93,1600.0,73.9642,73.9642,73.9331,73.9409,1600.0
2014-03-27 12:45:00,94.93,95.03,94.93,95.01,700.0,73.9409,74.0187,73.9409,74.0032,700.0
2014-03-27 12:50:00,94.98,94.99,94.92,94.95,11700.0,73.9798,73.9876,73.9331,73.9564,11700.0
2014-03-27 12:55:00,94.95,94.97,94.95,94.97,900.0,73.9564,73.972,73.9564,73.972,900.0
2014-03-27 13:00:00,94.96,95.09,94.96,95.06,7700.0,73.9642,74.0655,73.9642,74.0421,7700.0
2014-03-27 13:05:00,95.06,95.1,95.06,95.06,8900.0,74.0421,74.0733,74.0421,74.0421,8900.0
2014-03-27 13:10:00,95.04,95.07,95.02,95.04,10100.0,74.0265,74.0499,74.011,74.0265,10100.0
2014-03-27 13:15:00,95.03,95.03,94.98,95.01,7500.0,74.0187,74.0187,73.9798,74.0032,7500.0
2014-03-27 13:20:00,95.0,95.09,94.99,95.09,16200.0,73.9954,74.0655,73.9876,74.0655,16200.0
2014-03-27 13:25:00,95.09,95.09,95.04,95.09,6300.0,74.0655,74.0655,74.0265,74.0655,6300.0
2014-03-27 13:30:00,95.09,95.09,94.97,94.99,7700.0,74.0655,74.0655,73.972,73.9876,7700.0
2014-03-27 13:35:00,94.96,94.99,94.95,94.95,7800.0,73.9642,73.9876,73.9564,73.9564,7800.0
2014-03-27 13:40:00,95.0,95.02,94.96,94.96,4200.0,73.9954,74.011,73.9642,73.9642,4200.0
2014-03-27 13:45:00,94.96,94.98,94.9,94.9,8500.0,73.9642,73.9798,73.9175,73.9175,8500.0
2014-03-27 13:50:00,94.9,94.96,94.9,94.96,4800.0,73.9175,73.9642,73.9175,73.9642,4800.0
2014-03-27 13:55:00,94.95,94.97,94.91,94.95,2900.0,73.9564,73.972,73.9253,73.9564,2900.0
2014-03-27 14:00:00,94.97,94.98,94.87,94.87,6600.0,73.972,73.9798,73.8941,73.8941,6600.0
2014-03-27 14:05:00,94.86,94.92,94.86,94.9,3800.0,73.8863,73.9331,73.8863,73.9175,3800.0
2014-03-27 14:10:00,94.91,94.99,94.91,94.98,5000.0,73.9253,73.9876,73.9253,73.9798,5000.0
2014-03-27 14:15:00,94.95,94.95,94.87,94.87,12100.0,73.9564,73.9564,73.8941,73.8941,12100.0
2014-03-27 14:20:00,94.88,94.93,94.88,94.93,14300.0,73.9019,73.9409,73.9019,73.9409,14300.0
2014-03-27 14:25:00,94.97,95.03,94.94,95.02,6300.0,73.972,74.0187,73.9486,74.011,6300.0
2014-03-27 14:30:00,95.02,95.03,94.95,94.95,29500.0,74.011,74.0187,73.9564,73.9564,29500.0
2014-03-27 14:35:00,94.97,94.99,94.87,94.91,18100.0,73.972,73.9876,73.8941,73.9253,18100.0
2014-03-27 14:40:00,94.92,94.97,94.92,94.95,3700.0,73.9331,73.972,73.9331,73.9564,3700.0
2014-03-27 14:45:00,94.95,94.99,94.93,94.98,6600.0,73.9564,73.9876,73.9409,73.9798,6600.0
2014-03-27 14:50:00,94.96,94.96,94.89,94.92,12300.0,73.9642,73.9642,73.9097,73.9331,12300.0
2014-03-27 14:55:00,94.91,94.98,94.91,94.98,4900.0,73.9253,73.9798,73.9253,73.9798,4900.0
2014-03-27 15:00:00,94.96,94.97,94.88,94.9,6800.0,73.9642,73.972,73.9019,73.9175,6800.0
2014-03-27 15:05:00,94.9,94.93,94.89,94.93,5900.0,73.9175,73.9409,73.9097,73.9409,5900.0
2014-03-27 15:10:00,94.94,94.94,94.89,94.89,11000.0,73.9486,73.9486,73.9097,73.9097,11000.0
2014-03-27 15:15:00,94.92,95.0,94.91,94.91,9900.0,73.9331,73.9954,73.9253,73.9253,9900.0
2014-03-27 15:20:00,94.92,95.02,94.92,95.02,5500.0,73.9331,74.011,73.9331,74.011,5500.0
2014-03-27 15:25:00,95.02,95.07,95.01,95.05,10600.0,74.011,74.0499,74.0032,74.0343,10600.0
2014-03-27 15:30:00,95.06,95.08,95.03,95.08,7000.0,74.0421,74.0577,74.0187,74.0577,7000.0
2014-03-27 15:35:00,95.09,95.17,95.07,95.17,4900.0,74.0655,74.1278,74.0499,74.1278,4900.0
2014-03-27 15:40:00,95.16,95.16,95.1,95.12,9700.0,74.12,74.12,74.0733,74.0888,9700.0
2014-03-27 15:45:00,95.1,95.12,95.05,95.06,53500.0,74.0733,74.0888,74.0343,74.0421,53500.0
2014-03-27 15:50:00,95.05,95.17,95.05,95.14,17800.0,74.0343,74.1278,74.0343,74.1044,17800.0
2014-03-27 15:55:00,95.13,95.14,95.05,95.09,61100.0,74.0966,74.1044,74.0343,74.0655,61100.0
2014-03-28 09:30:00,95.42,95.42,95.27,95.35,15400.0,74.3225,74.3225,74.2057,74.268,15400.0
2014-03-28 09:35:00,95.36,95.7,95.36,95.7,12400.0,74.2758,74.5406,74.2758,74.5406,12400.0
2014-03-28 09:40:00,95.66,95.69,95.63,95.66,15800.0,74.5095,74.5328,74.4861,74.5095,15800.0
2014-03-28 09:45:00,95.68,95.7,95.63,95.66,2800.0,74.525,74.5406,74.4861,74.5095,2800.0
2014-03-28 09:50:00,95.68,95.71,95.63,95.65,1500.0,74.525,74.5484,74.4861,74.5017,1500.0
2014-03-28 09:55:00,95.65,95.76,95.61,95.76,5700.0,74.5017,74.5873,74.4705,74.5873,5700.0
2014-03-28 10:00:00,95.8,95.88,95.77,95.85,6900.0,74.6185,74.6808,74.5951,74.6574,6900.0
2014-03-28 10:05:00,95.83,95.87,95.81,95.82,3300.0,74.6419,74.673,74.6263,74.6341,3300.0
2014-03-28 10:10:00,95.84,95.87,95.8,95.84,8900.0,74.6497,74.673,74.6185,74.6497,8900.0
2014-03-28 10:15:00,95.85,95.87,95.82,95.83,24100.0,74.6574,74.673,74.6341,74.6419,24100.0
2014-03-28 10:20:00,95.84,95.84,95.79,95.82,1800.0,74.6497,74.6497,74.6107,74.6341,1800.0
2014-03-28 10:25:00,95.83,95.83,95.76,95.79,4400.0,74.6419,74.6419,74.5873,74.6107,4400.0
2014-03-28 10:30:00,95.81,95.86,95.76,95.81,7800.0,74.6263,74.6652,74.5873,74.6263,7800.0
2014-03-28 10:35:00,95.81,95.88,95.81,95.86,4600.0,74.6263,74.6808,74.6263,74.6652,4600.0
2014-03-28 10:40:00,95.86,95.89,95.85,95.85,16700.0,74.6652,74.6886,74.6574,74.6574,16700.0
2014-03-28 10:45:00,95.88,95.93,95.88,95.91,3500.0,74.6808,74.7198,74.6808,74.7042,3500.0
2014-03-28 10:50:00,95.92,95.99,95.9,95.96,11600.0,74.712,74.7665,74.6964,74.7431,11600.0
2014-03-28 10:55:00,96.0,96.0,95.96,95.98,2100.0,74.7743,74.7743,74.7431,74.7587,2100.0
2014-03-28 11:00:00,96.0,96.01,95.95,95.96,27300.0,74.7743,74.7821,74.7353,74.7431,27300.0
2014-03-28 11:05:00,95.96,96.0,95.95,95.95,10500.0,74.7431,74.7743,74.7353,74.7353,10500.0
2014-03-28 11:10:00,95.96,95.97,95.92,95.94,7600.0,74.7431,74.7509,74.712,74.7275,7600.0
2014-03-28 11:15:00,95.92,95.92,95.89,95.89,4600.0,74.712,74.712,74.6886,74.6886,4600.0
2014-03-28 11:20:00,95.93,95.93,95.89,95.89,4100.0,74.7198,74.7198,74.6886,74.6886,4100.0
2014-03-28 11:25:00,95.89,95.9,95.86,95.87,2500.0,74.6886,74.6964,74.6652,74.673,2500.0
2014-03-28 11:30:00,95.85,95.89,95.84,95.84,3000.0,74.6574,74.6886,74.6497,74.6497,3000.0
2014-03-28 11:35:00,95.83,95.83,95.78,95.8,4300.0,74.6419,74.6419,74.6029,74.6185,4300.0
2014-03-28 11:40:00,95.78,95.8,95.76,95.79,7600.0,74.6029,74.6185,74.5873,74.6107,7600.0
2014-03-28 11:45:00,95.8,95.8,95.7,95.71,6900.0,74.6185,74.6185,74.5406,74.5484,6900.0
2014-03-28 11:50:00,95.74,95.76,95.73,95.75,7200.0,74.5718,74.5873,74.564,74.5796,7200.0
2014-03-28 11:55:00,95.74,95.82,95.72,95.82,6900.0,74.5718,74.6341,74.5562,74.6341,6900.0
2014-03-28 12:00:00,95.85,95.85,95.77,95.78,4400.0,74.6574,74.6574,74.5951,74.6029,4400.0
2014-03-28 12:05:00,95.76,95.86,95.76,95.84,5000.0,74.5873,74.6652,74.5873,74.6497,5000.0
2014-03-28 12:10:00,95.86,95.87,95.83,95.85,11400.0,74.6652,74.673,74.6419,74.6574,11400.0
2014-03-28 12:15:00,95.84,95.87,95.82,95.86,5100.0,74.6497,74.673,74.6341,74.6652,5100.0
2014-03-28 12:20:00,95.84,95.88,95.8,95.87,6600.0,74.6497,74.6808,74.6185,74.673,6600.0
2014-03-28 12:25:00,95.86,95.86,95.8,95.8,12600.0,74.6652,74.6652,74.6185,74.6185,12600.0
2014-03-28 12:30:00,95.81,95.85,95.81,95.85,4200.0,74.6263,74.6574,74.6263,74.6574,4200.0
2014-03-28 12:35:00,95.88,95.88,95.81,95.83,2500.0,74.6808,74.6808,74.6263,74.6419,2500.0
2014-03-28 12:40:00,95.83,95.86,95.83,95.86,700.0,74.6419,74.6652,74.6419,74.6652,700.0
2014-03-28 12:45:00,95.87,95.88,95.85,95.87,1200.0,74.673,74.6808,74.6574,74.673,1200.0
2014-03-28 12:50:00,95.84,95.84,95.79,95.8,1300.0,74.6497,74.6497,74.6107,74.6185,1300.0
2014-03-28 12:55:00,95.79,95.82,95.77,95.8,3700.0,74.6107,74.6341,74.5951,74.6185,3700.0
2014-03-28 13:00:00,95.8,95.81,95.76,95.78,11800.0,74.6185,74.6263,74.5873,74.6029,11800.0
2014-03-28 13:05:00,95.78,95.78,95.74,95.76,3000.0,74.6029,74.6029,74.5718,74.5873,3000.0
2014-03-28 13:10:00,95.75,95.76,95.63,95.66,5600.0,74.5796,74.5873,74.4861,74.5095,5600.0
2014-03-28 13:15:00,95.64,95.65,95.62,95.64,7500.0,74.4939,74.5017,74.4783,74.4939,7500.0
2014-03-28 13:20:00,95.62,95.68,95.6,95.68,24200.0,74.4783,74.525,74.4627,74.525,24200.0
2014-03-28 13:25:00,95.67,95.68,95.65,95.67,14500.0,74.5172,74.525,74.5017,74.5172,14500.0
2014-03-28 13:30:00,95.68,95.69,95.63,95.65,6700.0,74.525,74.5328,74.4861,74.5017,6700.0
2014-03-28 13:35:00,95.67,95.72,95.67,95.72,6000.0,74.5172,74.5562,74.5172,74.5562,6000.0
2014-03-28 13:40:00,95.7,95.73,95.7,95.72,5800.0,74.5406,74.564,74.5406,74.5562,5800.0
2014-03-28 13:45:00,95.73,95.73,95.68,95.68,2100.0,74.564,74.564,74.525,74.525,2100.0
2014-03-28 13:50:00,95.7,95.7,95.67,95.68,4600.0,74.5406,74.5406,74.5172,74.525,4600.0
2014-03-28 13:55:00,95.68,95.68,95.63,95.66,8000.0,74.525,74.525,74.4861,74.5095,8000.0
2014-03-28 14:00:00,95.65,95.66,95.62,95.64,11100.0,74.5017,74.5095,74.4783,74.4939,11100.0
2014-03-28 14:05:00,95.61,95.62,95.5,95.51,4000.0,74.4705,74.4783,74.3848,74.3926,4000.0
2014-03-28 14:10:00,95.5,95.52,95.46,95.5,3800.0,74.3848,74.4004,74.3537,74.3848,3800.0
2014-03-28 14:15:00,95.45,95.47,95.38,95.41,4000.0,74.3459,74.3615,74.2914,74.3147,4000.0
2014-03-28 14:20:00,95.41,95.47,95.39,95.46,5400.0,74.3147,74.3615,74.2992,74.3537,5400.0
2014-03-28 14:25:00,95.47,95.54,95.45,95.54,17200.0,74.3615,74.416,74.3459,74.416,17200.0
2014-03-28 14:30:00,95.53,95.53,95.48,95.51,12300.0,74.4082,74.4082,74.3693,74.3926,12300.0
2014-03-28 14:35:00,95.52,95.52,95.46,95.48,8000.0,74.4004,74.4004,74.3537,74.3693,8000.0
2014-03-28 14:40:00,95.51,95.51,95.41,95.45,5600.0,74.3926,74.3926,74.3147,74.3459,5600.0
2014-03-28 14:45:00,95.44,95.49,95.39,95.49,5200.0,74.3381,74.377,74.2992,74.377,5200.0
2014-03-28 14:50:00,95.51,95.57,95.51,95.56,8800.0,74.3926,74.4394,74.3926,74.4316,8800.0
2014-03-28 14:55:00,95.56,95.56,95.52,95.56,6800.0,74.4316,74.4316,74.4004,74.4316,6800.0
2014-03-28 15:00:00,95.56,95.6,95.56,95.56,19300.0,74.4316,74.4627,74.4316,74.4316,19300.0
2014-03-28 15:05:00,95.54,95.55,95.48,95.49,4100.0,74.416,74.4238,74.3693,74.377,4100.0
2014-03-28 15:10:00,95.46,95.5,95.45,95.45,2300.0,74.3537,74.3848,74.3459,74.3459,2300.0
2014-03-28 15:15:00,95.43,95.53,95.41,95.52,7600.0,74.3303,74.4082,74.3147,74.4004,7600.0
2014-03-28 15:20:00,95.56,95.56,95.49,95.54,27700.0,74.4316,74.4316,74.377,74.416,27700.0
2014-03-28 15:25:00,95.54,95.54,95.51,95.52,10000.0,74.416,74.416,74.3926,74.4004,10000.0
2014-03-28 15:30:00,95.52,95.6,95.5,95.57,18800.0,74.4004,74.4627,74.3848,74.4394,18800.0
2014-03-28 15:35:00,95.56,95.56,95.53,95.53,7400.0,74.4316,74.4316,74.4082,74.4082,7400.0
2014-03-28 15:40:00,95.54,95.58,95.53,95.56,20400.0,74.416,74.4471,74.4082,74.4316,20400.0
2014-03-28 15:45:00,95.57,95.59,95.49,95.53,11200.0,74.4394,74.4549,74.377,74.4082,11200.0
2014-03-28 15:50:00,95.53,95.54,95.51,95.54,5700.0,74.4082,74.416,74.3926,74.416,5700.0
2014-03-28 15:55:00,95.55,95.65,95.55,95.62,92000.0,74.4238,74.5017,74.4238,74.4783,92000.0
2014-03-31 09:30:00,96.29,96.29,96.14,96.23,30700.0,75.0002,75.0002,74.8833,74.9534,30700.0
2014-03-31 09:35:00,96.26,96.38,96.25,96.37,9700.0,74.9768,75.0703,74.969,75.0625,9700.0
2014-03-31 09:40:00,96.36,96.36,96.23,96.26,13100.0,75.0547,75.0547,74.9534,74.9768,13100.0
2014-03-31 09:45:00,96.25,96.25,96.2,96.24,6800.0,74.969,74.969,74.9301,74.9612,6800.0
2014-03-31 09:50:00,96.25,96.41,96.25,96.29,24800.0,74.969,75.0936,74.969,75.0002,24800.0
2014-03-31 09:55:00,96.33,96.38,96.32,96.33,5100.0,75.0313,75.0703,75.0235,75.0313,5100.0
2014-03-31 10:00:00,96.38,96.4,96.36,96.37,12100.0,75.0703,75.0858,75.0547,75.0625,12100.0
2014-03-31 10:05:00,96.36,96.37,96.25,96.25,12800.0,75.0547,75.0625,74.969,74.969,12800.0
2014-03-31 10:10:00,96.31,96.37,96.31,96.32,6300.0,75.0157,75.0625,75.0157,75.0235,6300.0
2014-03-31 10:15:00,96.3,96.35,96.25,96.28,12400.0,75.0079,75.0469,74.969,74.9924,12400.0
2014-03-31 10:20:00,96.26,96.34,96.26,96.32,6800.0,74.9768,75.0391,74.9768,75.0235,6800.0
2014-03-31 10:25:00,96.31,96.34,96.31,96.32,6700.0,75.0157,75.0391,75.0157,75.0235,6700.0
2014-03-31 10:30:00,96.33,96.38,96.31,96.33,8200.0,75.0313,75.0703,75.0157,75.0313,8200.0
2014-03-31 10:35:00,96.33,96.33,96.28,96.3,8900.0,75.0313,75.0313,74.9924,75.0079,8900.0
2014-03-31 10:40:00,96.3,96.37,96.3,96.37,5800.0,75.0079,75.0625,75.0079,75.0625,5800.0
2014-03-31 10:45:00,96.36,96.38,96.33,96.34,9100.0,75.0547,75.0703,75.0313,75.0391,9100.0
2014-03-31 10:50:00,96.35,96.39,96.35,96.36,2600.0,75.0469,75.078,75.0469,75.0547,2600.0
2014-03-31 10:55:00,96.34,96.35,96.3,96.34,8500.0,75.0391,75.0469,75.0079,75.0391,8500.0
2014-03-31 11:00:00,96.32,96.32,96.24,96.25,6000.0,75.0235,75.0235,74.9612,74.969,6000.0
2014-03-31 11:05:00,96.24,96.27,96.21,96.25,5900.0,74.9612,74.9846,74.9378,74.969,5900.0
2014-03-31 11:10:00,96.24,96.25,96.22,96.25,3500.0,74.9612,74.969,74.9456,74.969,3500.0
2014-03-31 11:15:00,96.24,96.26,96.21,96.23,5100.0,74.9612,74.9768,74.9378,74.9534,5100.0
2014-03-31 11:20:00,96.24,96.24,96.12,96.12,15100.0,74.9612,74.9612,74.8677,74.8677,15100.0
2014-03-31 11:25:00,96.13,96.19,96.13,96.19,4200.0,74.8755,74.9223,74.8755,74.9223,4200.0
2014-03-31 11:30:00,96.19,96.22,96.16,96.17,9200.0,74.9223,74.9456,74.8989,74.9067,9200.0
2014-03-31 11:35:00,96.17,96.18,96.12,96.14,3400.0,74.9067,74.9145,74.8677,74.8833,3400.0
2014-03-31 11:40:00,96.14,96.2,96.14,96.19,27400.0,74.8833,74.9301,74.8833,74.9223,27400.0
2014-03-31 11:45:00,96.17,96.21,96.15,96.2,9800.0,74.9067,74.9378,74.8911,74.9301,9800.0
2014-03-31 11:50:00,96.22,96.25,96.22,96.25,7000.0,74.9456,74.969,74.9456,74.969,7000.0
2014-03-31 11:55:00,96.23,96.24,96.22,96.24,3300.0,74.9534,74.9612,74.9456,74.9612,3300.0
2014-03-31 12:00:00,96.25,96.33,96.25,96.33,18800.0,74.969,75.0313,74.969,75.0313,18800.0
2014-03-31 12:05:00,96.33,96.37,96.33,96.37,23400.0,75.0313,75.0625,75.0313,75.0625,23400.0
2014-03-31 12:10:00,96.36,96.38,96.35,96.36,21500.0,75.0547,75.0703,75.0469,75.0547,21500.0
2014-03-31 12:15:00,96.37,96.44,96.37,96.44,32000.0,75.0625,75.117,75.0625,75.117,32000.0
2014-03-31 12:20:00,96.44,96.49,96.44,96.47,13400.0,75.117,75.1559,75.117,75.1404,13400.0
2014-03-31 12:25:00,96.47,96.47,96.44,96.46,24300.0,75.1404,75.1404,75.117,75.1326,24300.0
2014-03-31 12:30:00,96.46,96.48,96.46,96.46,2500.0,75.1326,75.1482,75.1326,75.1326,2500.0
2014-03-31 12:35:00,96.48,96.51,96.43,96.43,4800.0,75.1482,75.1715,75.1092,75.1092,4800.0
2014-03-31 12:40:00,96.43,96.45,96.42,96.44,4200.0,75.1092,75.1248,75.1014,75.117,4200.0
2014-03-31 12:45:00,96.44,96.45,96.42,96.45,4100.0,75.117,75.1248,75.1014,75.1248,4100.0
2014-03-31 12:50:00,96.44,96.44,96.42,96.43,12600.0,75.117,75.117,75.1014,75.1092,12600.0
2014-03-31 12:55:00,96.44,96.46,96.44,96.46,3900.0,75.117,75.1326,75.117,75.1326,3900.0
2014-03-31 13:00:00,96.47,96.47,96.46,96.46,1900.0,75.1404,75.1404,75.1326,75.1326,1900.0
2014-03-31 13:05:00,96.46,96.46,96.45,96.45,1800.0,75.1326,75.1326,75.1248,75.1248,1800.0
2014-03-31 13:10:00,96.47,96.48,96.44,96.44,4200.0,75.1404,75.1482,75.117,75.117,4200.0
2014-03-31 13:15:00,96.44,96.47,96.43,96.46,3400.0,75.117,75.1404,75.1092,75.1326,3400.0
2014-03-31 13:20:00,96.46,96.46,96.4,96.4,13300.0,75.1326,75.1326,75.0858,75.0858,13300.0
2014-03-31 13:25:00,96.41,96.46,96.41,96.46,43100.0,75.0936,75.1326,75.0936,75.1326,43100.0
2014-03-31 13:30:00,96.45,96.46,96.45,96.45,1800.0,75.1248,75.1326,75.1248,75.1248,1800.0
2014-03-31 13:35:00,96.45,96.45,96.39,96.39,2800.0,75.1248,75.1248,75.078,75.078,2800.0
2014-03-31 13:40:00,96.39,96.41,96.38,96.4,3800.0,75.078,75.0936,75.0703,75.0858,3800.0
2014-03-31 13:45:00,96.41,96.41,96.38,96.38,4500.0,75.0936,75.0936,75.0703,75.0703,4500.0
2014-03-31 13:50:00,96.37,96.37,96.34,96.35,10700.0,75.0625,75.0625,75.0391,75.0469,10700.0
2014-03-31 13:55:00,96.36,96.36,96.28,96.33,4700.0,75.0547,75.0547,74.9924,75.0313,4700.0
2014-03-31 14:00:00,96.33,96.37,96.33,96.36,8000.0,75.0313,75.0625,75.0313,75.0547,8000.0
2014-03-31 14:05:00,96.36,96.42,96.36,96.42,4200.0,75.0547,75.1014,75.0547,75.1014,4200.0
2014-03-31 14:10:00,96.42,96.45,96.42,96.43,5000.0,75.1014,75.1248,75.1014,75.1092,5000.0
2014-03-31 14:15:00,96.43,96.49,96.42,96.44,19300.0,75.1092,75.1559,75.1014,75.117,19300.0
2014-03-31 14:20:00,96.44,96.45,96.41,96.43,15100.0,75.117,75.1248,75.0936,75.1092,15100.0
2014-03-31 14:25:00,96.41,96.42,96.39,96.42,3600.0,75.0936,75.1014,75.078,75.1014,3600.0
2014-03-31 14:30:00,96.41,96.44,96.4,96.4,7600.0,75.0936,75.117,75.0858,75.0858,7600.0
2014-03-31 14:35:00,96.43,96.47,96.43,96.47,17000.0,75.1092,75.1404,75.1092,75.1404,17000.0
2014-03-31 14:40:00,96.46,96.46,96.43,96.46,5500.0,75.1326,75.1326,75.1092,75.1326,5500.0
2014-03-31 14:45:00,96.46,96.47,96.45,96.47,22200.0,75.1326,75.1404,75.1248,75.1404,22200.0
2014-03-31 14:50:00,96.47,96.5,96.47,96.5,6800.0,75.1404,75.1637,75.1404,75.1637,6800.0
2014-03-31 14:55:00,96.5,96.51,96.47,96.48,10900.0,75.1637,75.1715,75.1404,75.1482,10900.0
2014-03-31 15:00:00,96.48,96.48,96.42,96.42,10300.0,75.1482,75.1482,75.1014,75.1014,10300.0
2014-03-31 15:05:00,96.42,96.44,96.41,96.44,5900.0,75.1014,75.117,75.0936,75.117,5900.0
2014-03-31 15:10:00,96.43,96.46,96.43,96.45,2300.0,75.1092,75.1326,75.1092,75.1248,2300.0
2014-03-31 15:15:00,96.44,96.45,96.41,96.42,16500.0,75.117,75.1248,75.0936,75.1014,16500.0
2014-03-31 15:20:00,96.43,96.46,96.42,96.45,5600.0,75.1092,75.1326,75.1014,75.1248,5600.0
2014-03-31 15:25:00,96.47,96.5,96.47,96.47,8000.0,75.1404,75.1637,75.1404,75.1404,8000.0
2014-03-31 15:30:00,96.48,96.52,96.47,96.52,17100.0,75.1482,75.1793,75.1404,75.1793,17100.0
2014-03-31 15:35:00,96.52,96.58,96.52,96.55,57000.0,75.1793,75.226,75.1793,75.2027,57000.0
2014-03-31 15:40:00,96.54,96.55,96.51,96.51,16300.0,75.1949,75.2027,75.1715,75.1715,16300.0
2014-03-31 15:45:00,96.5,96.53,96.44,96.45,47400.0,75.1637,75.1871,75.117,75.1248,47400.0
2014-03-31 15:50:00,96.45,96.48,96.43,96.46,42000.0,75.1248,75.1482,75.1092,75.1326,42000.0
2014-03-31 15:55:00,96.47,96.48,96.42,96.44,469200.0,75.1404,75.1482,75.1014,75.117,469200.0
2014-04-01 09:30:00,96.72,96.8,96.7,96.72,17300.0,75.3351,75.3974,75.3195,75.3351,17300.0
2014-04-01 09:35:00,96.75,96.77,96.67,96.67,9300.0,75.3585,75.374,75.2961,75.2961,9300.0
2014-04-01 09:40:00,96.66,96.74,96.65,96.68,7600.0,75.2884,75.3507,75.2806,75.3039,7600.0
2014-04-01 09:45:00,96.67,96.78,96.67,96.78,4100.0,75.2961,75.3818,75.2961,75.3818,4100.0
2014-04-01 09:50:00,96.77,96.78,96.74,96.78,6500.0,75.374,75.3818,75.3507,75.3818,6500.0
2014-04-01 09:55:00,96.78,96.78,96.71,96.73,2900.0,75.3818,75.3818,75.3273,75.3429,2900.0
2014-04-01 10:00:00,96.78,96.83,96.75,96.8,24300.0,75.3818,75.4208,75.3585,75.3974,24300.0
2014-04-01 10:05:00,96.84,96.89,96.82,96.84,12600.0,75.4286,75.4675,75.413,75.4286,12600.0
2014-04-01 10:10:00,96.87,96.87,96.79,96.79,7600.0,75.4519,75.4519,75.3896,75.3896,7600.0
2014-04-01 10:15:00,96.76,96.82,96.75,96.82,11900.0,75.3662,75.413,75.3585,75.413,11900.0
2014-04-01 10:20:00,96.77,96.8,96.77,96.8,30100.0,75.374,75.3974,75.374,75.3974,30100.0
2014-04-01 10:25:00,96.79,96.82,96.76,96.78,9000.0,75.3896,75.413,75.3662,75.3818,9000.0
2014-04-01 10:30:00,96.76,96.82,96.75,96.75,13400.0,75.3662,75.413,75.3585,75.3585,13400.0
2014-04-01 10:35:00,96.73,96.75,96.72,96.73,13300.0,75.3429,75.3585,75.3351,75.3429,13300.0
2014-04-01 10:40:00,96.75,96.76,96.71,96.75,6700.0,75.3585,75.3662,75.3273,75.3585,6700.0
2014-04-01 10:45:00,96.76,96.76,96.62,96.63,10000.0,75.3662,75.3662,75.2572,75.265,10000.0
2014-04-01 10:50:00,96.61,96.65,96.59,96.59,7200.0,75.2494,75.2806,75.2338,75.2338,7200.0
2014-04-01 10:55:00,96.62,96.64,96.62,96.63,66800.0,75.2572,75.2728,75.2572,75.265,66800.0
2014-04-01 11:00:00,96.61,96.64,96.6,96.64,14400.0,75.2494,75.2728,75.2416,75.2728,14400.0
2014-04-01 11:05:00,96.64,96.64,96.58,96.61,19500.0,75.2728,75.2728,75.226,75.2494,19500.0
2014-04-01 11:10:00,96.61,96.65,96.6,96.6,22900.0,75.2494,75.2806,75.2416,75.2416,22900.0
2014-04-01 11:15:00,96.61,96.61,96.58,96.61,17900.0,75.2494,75.2494,75.226,75.2494,17900.0
2014-04-01 11:20:00,96.61,96.61,96.59,96.61,12500.0,75.2494,75.2494,75.2338,75.2494,12500.0
2014-04-01 11:25:00,96.6,96.61,96.55,96.6,11000.0,75.2416,75.2494,75.2027,75.2416,11000.0
2014-04-01 11:30:00,96.61,96.65,96.58,96.65,7800.0,75.2494,75.2806,75.226,75.2806,7800.0
2014-04-01 11:35:00,96.67,96.69,96.66,96.66,2500.0,75.2961,75.3117,75.2884,75.2884,2500.0
2014-04-01 11:40:00,96.67,96.67,96.65,96.67,14100.0,75.2961,75.2961,75.2806,75.2961,14100.0
2014-04-01 11:45:00,96.67,96.67,96.63,96.63,2900.0,75.2961,75.2961,75.265,75.265,2900.0
2014-04-01 11:50:00,96.61,96.66,96.61,96.65,4200.0,75.2494,75.2884,75.2494,75.2806,4200.0
2014-04-01 11:55:00,96.65,96.65,96.56,96.57,13400.0,75.2806,75.2806,75.2105,75.2183,13400.0
2014-04-01 12:00:00,96.57,96.57,96.5,96.51,18000.0,75.2183,75.2183,75.1637,75.1715,18000.0
2014-04-01 12:05:00,96.51,96.57,96.49,96.55,14600.0,75.1715,75.2183,75.1559,75.2027,14600.0
2014-04-01 12:10:00,96.54,96.54,96.51,96.53,7800.0,75.1949,75.1949,75.1715,75.1871,7800.0
2014-04-01 12:15:00,96.52,96.58,96.49,96.58,147900.0,75.1793,75.226,75.1559,75.226,147900.0
2014-04-01 12:20:00,96.58,96.6,96.56,96.6,10000.0,75.226,75.2416,75.2105,75.2416,10000.0
2014-04-01 12:25:00,96.58,96.59,96.56,96.59,11600.0,75.226,75.2338,75.2105,75.2338,11600.0
2014-04-01 12:30:00,96.59,96.6,96.57,96.57,17000.0,75.2338,75.2416,75.2183,75.2183,17000.0
2014-04-01 12:35:00,96.57,96.6,96.57,96.6,17400.0,75.2183,75.2416,75.2183,75.2416,17400.0
2014-04-01 12:40:00,96.6,96.63,96.59,96.61,123500.0,75.2416,75.265,75.2338,75.2494,123500.0
2014-04-01 12:45:00,96.61,96.64,96.61,96.63,43800.0,75.2494,75.2728,75.2494,75.265,43800.0
2014-04-01 12:50:00,96.63,96.63,96.59,96.6,54000.0,75.265,75.265,75.2338,75.2416,54000.0
2014-04-01 12:55:00,96.6,96.61,96.6,96.61,4900.0,75.2416,75.2494,75.2416,75.2494,4900.0
2014-04-01 13:00:00,96.58,96.58,96.51,96.55,8900.0,75.226,75.226,75.1715,75.2027,8900.0
2014-04-01 13:05:00,96.56,96.58,96.54,96.55,5000.0,75.2105,75.226,75.1949,75.2027,5000.0
2014-04-01 13:10:00,96.55,96.57,96.55,96.56,1800.0,75.2027,75.2183,75.2027,75.2105,1800.0
2014-04-01 13:15:00,96.56,96.58,96.55,96.55,3300.0,75.2105,75.226,75.2027,75.2027,3300.0
2014-04-01 13:20:00,96.56,96.57,96.54,96.57,1100.0,75.2105,75.2183,75.1949,75.2183,1100.0
2014-04-01 13:25:00,96.59,96.59,96.58,96.58,4200.0,75.2338,75.2338,75.226,75.226,4200.0
2014-04-01 13:30:00,96.58,96.59,96.54,96.54,21500.0,75.226,75.2338,75.1949,75.1949,21500.0
2014-04-01 13:35:00,96.54,96.59,96.54,96.59,4100.0,75.1949,75.2338,75.1949,75.2338,4100.0
2014-04-01 13:40:00,96.6,96.63,96.6,96.63,4300.0,75.2416,75.265,75.2416,75.265,4300.0
2014-04-01 13:45:00,96.64,96.67,96.61,96.64,6400.0,75.2728,75.2961,75.2494,75.2728,6400.0
2014-04-01 13:50:00,96.65,96.65,96.62,96.65,22000.0,75.2806,75.2806,75.2572,75.2806,22000.0
2014-04-01 13:55:00,96.66,96.68,96.64,96.67,13400.0,75.2884,75.3039,75.2728,75.2961,13400.0
2014-04-01 14:00:00,96.68,96.69,96.65,96.69,10400.0,75.3039,75.3117,75.2806,75.3117,10400.0
2014-04-01 14:05:00,96.69,96.73,96.69,96.7,7600.0,75.3117,75.3429,75.3117,75.3195,7600.0
2014-04-01 14:10:00,96.71,96.73,96.68,96.69,13400.0,75.3273,75.3429,75.3039,75.3117,13400.0
2014-04-01 14:15:00,96.69,96.7,96.67,96.69,33300.0,75.3117,75.3195,75.2961,75.3117,33300.0
2014-04-01 14:20:00,96.7,96.72,96.69,96.72,7700.0,75.3195,75.3351,75.3117,75.3351,7700.0
2014-04-01 14:25:00,96.72,96.74,96.71,96.73,11700.0,75.3351,75.3507,75.3273,75.3429,11700.0
2014-04-01 14:30:00,96.73,96.73,96.69,96.69,14900.0,75.3429,75.3429,75.3117,75.3117,14900.0
2014-04-01 14:35:00,96.7,96.71,96.68,96.69,13600.0,75.3195,75.3273,75.3039,75.3117,13600.0
2014-04-01 14:40:00,96.7,96.74,96.69,96.73,64600.0,75.3195,75.3507,75.3117,75.3429,64600.0
2014-04-01 14:45:00,96.72,96.74,96.72,96.72,5700.0,75.3351,75.3507,75.3351,75.3351,5700.0
2014-04-01 14:50:00,96.73,96.75,96.72,96.75,23100.0,75.3429,75.3585,75.3351,75.3585,23100.0
2014-04-01 14:55:00,96.75,96.77,96.74,96.76,42200.0,75.3585,75.374,75.3507,75.3662,42200.0
2014-04-01 15:00:00,96.76,96.77,96.73,96.74,46400.0,75.3662,75.374,75.3429,75.3507,46400.0
2014-04-01 15:05:00,96.74,96.75,96.73,96.74,42400.0,75.3507,75.3585,75.3429,75.3507,42400.0
2014-04-01 15:10:00,96.73,96.76,96.73,96.76,18000.0,75.3429,75.3662,75.3429,75.3662,18000.0
2014-04-01 15:15:00,96.75,96.8,96.75,96.8,23700.0,75.3585,75.3974,75.3585,75.3974,23700.0
2014-04-01 15:20:00,96.8,96.81,96.79,96.81,22300.0,75.3974,75.4052,75.3896,75.4052,22300.0
2014-04-01 15:25:00,96.82,96.85,96.82,96.85,12600.0,75.413,75.4363,75.413,75.4363,12600.0
2014-04-01 15:30:00,96.84,96.84,96.77,96.79,50400.0,75.4286,75.4286,75.374,75.3896,50400.0
2014-04-01 15:35:00,96.78,96.82,96.78,96.82,29400.0,75.3818,75.413,75.3818,75.413,29400.0
2014-04-01 15:40:00,96.82,96.84,96.81,96.82,20900.0,75.413,75.4286,75.4052,75.413,20900.0
2014-04-01 15:45:00,96.83,96.91,96.83,96.91,42100.0,75.4208,75.4831,75.4208,75.4831,42100.0
2014-04-01 15:50:00,96.9,96.93,96.89,96.9,18800.0,75.4753,75.4987,75.4675,75.4753,18800.0
2014-04-01 15:55:00,96.89,96.92,96.87,96.91,38600.0,75.4675,75.4909,75.4519,75.4831,38600.0
2014-04-02 09:30:00,96.93,96.97,96.73,96.73,96700.0,75.4987,75.5298,75.3429,75.3429,96700.0
2014-04-02 09:35:00,96.73,96.77,96.69,96.76,6300.0,75.3429,75.374,75.3117,75.3662,6300.0
2014-04-02 09:40:00,96.73,96.83,96.73,96.81,6200.0,75.3429,75.4208,75.3429,75.4052,6200.0
2014-04-02 09:45:00,96.8,96.9,96.77,96.86,17600.0,75.3974,75.4753,75.374,75.4441,17600.0
2014-04-02 09:50:00,96.87,96.88,96.84,96.84,10500.0,75.4519,75.4597,75.4286,75.4286,10500.0
2014-04-02 09:55:00,96.9,96.9,96.78,96.78,8500.0,75.4753,75.4753,75.3818,75.3818,8500.0
2014-04-02 10:00:00,96.86,96.89,96.8,96.87,52800.0,75.4441,75.4675,75.3974,75.4519,52800.0
2014-04-02 10:05:00,96.86,96.93,96.83,96.92,1000.0,75.4441,75.4987,75.4208,75.4909,1000.0
2014-04-02 10:10:00,96.9,96.92,96.86,96.87,7500.0,75.4753,75.4909,75.4441,75.4519,7500.0
2014-04-02 10:15:00,96.87,96.91,96.87,96.89,13800.0,75.4519,75.4831,75.4519,75.4675,13800.0
2014-04-02 10:20:00,96.92,96.92,96.89,96.91,1000.0,75.4909,75.4909,75.4675,75.4831,1000.0
2014-04-02 10:25:00,96.94,96.98,96.94,96.97,5200.0,75.5064,75.5376,75.5064,75.5298,5200.0
2014-04-02 10:30:00,96.99,97.07,96.97,97.06,25200.0,75.5454,75.6077,75.5298,75.5999,25200.0
2014-04-02 10:35:00,97.06,97.08,97.03,97.03,19200.0,75.5999,75.6155,75.5765,75.5765,19200.0
2014-04-02 10:40:00,97.05,97.09,97.05,97.05,4200.0,75.5921,75.6233,75.5921,75.5921,4200.0
2014-04-02 10:45:00,97.06,97.07,97.04,97.04,3800.0,75.5999,75.6077,75.5843,75.5843,3800.0
2014-04-02 10:50:00,97.04,97.07,97.04,97.05,4500.0,75.5843,75.6077,75.5843,75.5921,4500.0
2014-04-02 10:55:00,97.05,97.08,97.05,97.07,4300.0,75.5921,75.6155,75.5921,75.6077,4300.0
2014-04-02 11:00:00,97.07,97.12,97.07,97.09,13600.0,75.6077,75.6466,75.6077,75.6233,13600.0
2014-04-02 11:05:00,97.09,97.1,97.08,97.08,4600.0,75.6233,75.6311,75.6155,75.6155,4600.0
2014-04-02 11:10:00,97.1,97.1,97.02,97.02,8400.0,75.6311,75.6311,75.5688,75.5688,8400.0
2014-04-02 11:15:00,97.03,97.05,96.99,97.03,8500.0,75.5765,75.5921,75.5454,75.5765,8500.0
2014-04-02 11:20:00,97.05,97.05,97.04,97.05,400.0,75.5921,75.5921,75.5843,75.5921,400.0
2014-04-02 11:25:00,97.05,97.08,97.04,97.05,5000.0,75.5921,75.6155,75.5843,75.5921,5000.0
2014-04-02 11:30:00,97.04,97.05,97.0,97.0,2700.0,75.5843,75.5921,75.5532,75.5532,2700.0
2014-04-02 11:35:00,97.0,97.01,96.99,97.01,3300.0,75.5532,75.561,75.5454,75.561,3300.0
2014-04-02 11:40:00,97.02,97.03,97.01,97.01,1000.0,75.5688,75.5765,75.561,75.561,1000.0
2014-04-02 11:45:00,97.01,97.02,97.0,97.01,1800.0,75.561,75.5688,75.5532,75.561,1800.0
2014-04-02 11:50:00,97.02,97.07,97.02,97.05,7000.0,75.5688,75.6077,75.5688,75.5921,7000.0
2014-04-02 11:55:00,97.08,97.1,97.08,97.1,24200.0,75.6155,75.6311,75.6155,75.6311,24200.0
2014-04-02 12:00:00,97.11,97.11,97.06,97.07,9800.0,75.6389,75.6389,75.5999,75.6077,9800.0
2014-04-02 12:05:00,97.07,97.09,97.04,97.07,21500.0,75.6077,75.6233,75.5843,75.6077,21500.0
2014-04-02 12:10:00,97.07,97.1,97.06,97.08,4000.0,75.6077,75.6311,75.5999,75.6155,4000.0
2014-04-02 12:15:00,97.09,97.13,97.09,97.12,5200.0,75.6233,75.6544,75.6233,75.6466,5200.0
2014-04-02 12:20:00,97.12,97.16,97.1,97.16,6800.0,75.6466,75.6778,75.6311,75.6778,6800.0
2014-04-02 12:25:00,97.15,97.17,97.12,97.13,4800.0,75.67,75.6856,75.6466,75.6544,4800.0
2014-04-02 12:30:00,97.12,97.14,97.12,97.14,2000.0,75.6466,75.6622,75.6466,75.6622,2000.0
2014-04-02 12:35:00,97.14,97.14,97.1,97.12,5200.0,75.6622,75.6622,75.6311,75.6466,5200.0
2014-04-02 12:40:00,97.13,97.13,97.11,97.11,1700.0,75.6544,75.6544,75.6389,75.6389,1700.0
2014-04-02 12:45:00,97.12,97.12,97.08,97.09,3500.0,75.6466,75.6466,75.6155,75.6233,3500.0
2014-04-02 12:50:00,97.08,97.09,97.07,97.09,15500.0,75.6155,75.6233,75.6077,75.6233,15500.0
2014-04-02 12:55:00,97.09,97.1,97.09,97.1,2300.0,75.6233,75.6311,75.6233,75.6311,2300.0
2014-04-02 13:00:00,97.1,97.1,97.09,97.09,2600.0,75.6311,75.6311,75.6233,75.6233,2600.0
2014-04-02 13:05:00,97.09,97.1,97.05,97.06,137300.0,75.6233,75.6311,75.5921,75.5999,137300.0
2014-04-02 13:10:00,97.07,97.08,97.06,97.07,3000.0,75.6077,75.6155,75.5999,75.6077,3000.0
2014-04-02 13:15:00,97.07,97.08,97.06,97.07,7100.0,75.6077,75.6155,75.5999,75.6077,7100.0
2014-04-02 13:20:00,97.07,97.07,97.01,97.02,31300.0,75.6077,75.6077,75.561,75.5688,31300.0
2014-04-02 13:25:00,97.02,97.05,97.01,97.03,10500.0,75.5688,75.5921,75.561,75.5765,10500.0
2014-04-02 13:30:00,97.03,97.04,97.02,97.03,3300.0,75.5765,75.5843,75.5688,75.5765,3300.0
2014-04-02 13:35:00,97.03,97.03,96.97,96.97,6000.0,75.5765,75.5765,75.5298,75.5298,6000.0
2014-04-02 13:40:00,96.97,97.0,96.94,96.95,6700.0,75.5298,75.5532,75.5064,75.5142,6700.0
2014-04-02 13:45:00,96.93,96.97,96.93,96.96,8500.0,75.4987,75.5298,75.4987,75.522,8500.0
2014-04-02 13:50:00,96.96,96.97,96.95,96.96,7000.0,75.522,75.5298,75.5142,75.522,7000.0
2014-04-02 13:55:00,96.95,97.0,96.94,97.0,33100.0,75.5142,75.5532,75.5064,75.5532,33100.0
2014-04-02 14:00:00,96.99,97.03,96.99,97.01,15600.0,75.5454,75.5765,75.5454,75.561,15600.0
2014-04-02 14:05:00,97.01,97.06,97.01,97.05,51700.0,75.561,75.5999,75.561,75.5921,51700.0
2014-04-02 14:10:00,97.04,97.04,97.03,97.04,6400.0,75.5843,75.5843,75.5765,75.5843,6400.0
2014-04-02 14:15:00,97.04,97.09,97.02,97.06,8900.0,75.5843,75.6233,75.5688,75.5999,8900.0
2014-04-02 14:20:00,97.07,97.08,97.06,97.06,5400.0,75.6077,75.6155,75.5999,75.5999,5400.0
2014-04-02 14:25:00,97.04,97.04,97.01,97.01,27600.0,75.5843,75.5843,75.561,75.561,27600.0
2014-04-02 14:30:00,97.01,97.02,96.99,97.01,8600.0,75.561,75.5688,75.5454,75.561,8600.0
2014-04-02 14:35:00,97.02,97.06,97.02,97.03,10900.0,75.5688,75.5999,75.5688,75.5765,10900.0
2014-04-02 14:40:00,97.02,97.04,97.02,97.04,12700.0,75.5688,75.5843,75.5688,75.5843,12700.0
2014-04-02 14:45:00,97.03,97.04,97.01,97.03,52800.0,75.5765,75.5843,75.561,75.5765,52800.0
2014-04-02 14:50:00,97.03,97.06,97.03,97.04,149400.0,75.5765,75.5999,75.5765,75.5843,149400.0
2014-04-02 14:55:00,97.03,97.1,97.03,97.1,23000.0,75.5765,75.6311,75.5765,75.6311,23000.0
2014-04-02 15:00:00,97.11,97.11,97.1,97.1,12400.0,75.6389,75.6389,75.6311,75.6311,12400.0
2014-04-02 15:05:00,97.1,97.12,97.1,97.11,8600.0,75.6311,75.6466,75.6311,75.6389,8600.0
2014-04-02 15:10:00,97.1,97.16,97.1,97.16,11800.0,75.6311,75.6778,75.6311,75.6778,11800.0
2014-04-02 15:15:00,97.16,97.17,97.14,97.16,4700.0,75.6778,75.6856,75.6622,75.6778,4700.0
2014-04-02 15:20:00,97.16,97.17,97.12,97.15,11300.0,75.6778,75.6856,75.6466,75.67,11300.0
2014-04-02 15:25:00,97.17,97.28,97.17,97.26,6700.0,75.6856,75.7713,75.6856,75.7557,6700.0
2014-04-02 15:30:00,97.24,97.29,97.24,97.26,33500.0,75.7401,75.7791,75.7401,75.7557,33500.0
2014-04-02 15:35:00,97.25,97.31,97.25,97.31,17000.0,75.7479,75.7946,75.7479,75.7946,17000.0
2014-04-02 15:40:00,97.3,97.31,97.28,97.31,52100.0,75.7868,75.7946,75.7713,75.7946,52100.0
2014-04-02 15:45:00,97.32,97.33,97.25,97.28,23900.0,75.8024,75.8102,75.7479,75.7713,23900.0
2014-04-02 15:50:00,97.26,97.26,97.24,97.26,13300.0,75.7557,75.7557,75.7401,75.7557,13300.0
2014-04-02 15:55:00,97.27,97.28,97.18,97.19,133200.0,75.7635,75.7713,75.6934,75.7012,133200.0
2014-04-03 09:30:00,97.3,97.4,97.2,97.29,16400.0,75.7868,75.8647,75.709,75.7791,16400.0
2014-04-03 09:35:00,97.33,97.33,97.31,97.32,2300.0,75.8102,75.8102,75.7946,75.8024,2300.0
2014-04-03 09:40:00,97.3,97.37,97.27,97.32,8500.0,75.7868,75.8414,75.7635,75.8024,8500.0
2014-04-03 09:45:00,97.31,97.33,97.26,97.26,4300.0,75.7946,75.8102,75.7557,75.7557,4300.0
2014-04-03 09:50:00,97.25,97.26,97.21,97.23,1400.0,75.7479,75.7557,75.7167,75.7323,1400.0
2014-04-03 09:55:00,97.31,97.35,97.31,97.34,900.0,75.7946,75.8258,75.7946,75.818,900.0
2014-04-03 10:00:00,97.32,97.32,97.26,97.29,2800.0,75.8024,75.8024,75.7557,75.7791,2800.0
2014-04-03 10:05:00,97.27,97.27,97.18,97.21,5100.0,75.7635,75.7635,75.6934,75.7167,5100.0
2014-04-03 10:10:00,97.21,97.21,97.2,97.2,700.0,75.7167,75.7167,75.709,75.709,700.0
2014-04-03 10:15:00,97.22,97.29,97.22,97.29,2400.0,75.7245,75.7791,75.7245,75.7791,2400.0
2014-04-03 10:20:00,97.28,97.3,97.26,97.26,1200.0,75.7713,75.7868,75.7557,75.7557,1200.0
2014-04-03 10:25:00,97.24,97.25,97.17,97.18,4000.0,75.7401,75.7479,75.6856,75.6934,4000.0
2014-04-03 10:30:00,97.18,97.19,97.12,97.12,5400.0,75.6934,75.7012,75.6466,75.6466,5400.0
2014-04-03 10:35:00,97.13,97.14,97.07,97.07,5900.0,75.6544,75.6622,75.6077,75.6077,5900.0
2014-04-03 10:40:00,97.06,97.12,97.06,97.1,3200.0,75.5999,75.6466,75.5999,75.6311,3200.0
2014-04-03 10:45:00,97.1,97.13,97.1,97.13,3100.0,75.6311,75.6544,75.6311,75.6544,3100.0
2014-04-03 10:50:00,97.13,97.14,97.11,97.11,8900.0,75.6544,75.6622,75.6389,75.6389,8900.0
2014-04-03 10:55:00,97.1,97.16,97.06,97.15,18700.0,75.6311,75.6778,75.5999,75.67,18700.0
2014-04-03 11:00:00,97.14,97.17,97.13,97.14,5700.0,75.6622,75.6856,75.6544,75.6622,5700.0
2014-04-03 11:05:00,97.13,97.16,97.12,97.14,2600.0,75.6544,75.6778,75.6466,75.6622,2600.0
2014-04-03 11:10:00,97.14,97.18,97.13,97.13,2800.0,75.6622,75.6934,75.6544,75.6544,2800.0
2014-04-03 11:15:00,97.13,97.16,97.09,97.14,2800.0,75.6544,75.6778,75.6233,75.6622,2800.0
2014-04-03 11:20:00,97.13,97.15,97.08,97.08,17200.0,75.6544,75.67,75.6155,75.6155,17200.0
2014-04-03 11:25:00,97.08,97.14,97.08,97.1,14600.0,75.6155,75.6622,75.6155,75.6311,14600.0
2014-04-03 11:30:00,97.1,97.11,97.04,97.08,11000.0,75.6311,75.6389,75.5843,75.6155,11000.0
2014-04-03 11:35:00,97.08,97.13,97.08,97.13,10700.0,75.6155,75.6544,75.6155,75.6544,10700.0
2014-04-03 11:40:00,97.13,97.14,97.1,97.11,7300.0,75.6544,75.6622,75.6311,75.6389,7300.0
2014-04-03 11:45:00,97.1,97.11,97.07,97.09,13000.0,75.6311,75.6389,75.6077,75.6233,13000.0
2014-04-03 11:50:00,97.1,97.12,97.08,97.1,3500.0,75.6311,75.6466,75.6155,75.6311,3500.0
2014-04-03 11:55:00,97.09,97.14,97.08,97.11,8200.0,75.6233,75.6622,75.6155,75.6389,8200.0
2014-04-03 12:00:00,97.08,97.15,97.08,97.15,4100.0,75.6155,75.67,75.6155,75.67,4100.0
2014-04-03 12:05:00,97.16,97.2,97.15,97.16,2100.0,75.6778,75.709,75.67,75.6778,2100.0
2014-04-03 12:10:00,97.18,97.2,97.18,97.18,3300.0,75.6934,75.709,75.6934,75.6934,3300.0
2014-04-03 12:15:00,97.15,97.15,97.1,97.11,800.0,75.67,75.67,75.6311,75.6389,800.0
2014-04-03 12:20:00,97.11,97.14,97.11,97.14,2200.0,75.6389,75.6622,75.6389,75.6622,2200.0
2014-04-03 12:25:00,97.15,97.15,97.12,97.12,500.0,75.67,75.67,75.6466,75.6466,500.0
2014-04-03 12:30:00,97.13,97.13,97.09,97.09,1300.0,75.6544,75.6544,75.6233,75.6233,1300.0
2014-04-03 12:35:00,97.07,97.09,97.05,97.06,1700.0,75.6077,75.6233,75.5921,75.5999,1700.0
2014-04-03 12:40:00,97.05,97.1,97.04,97.06,3400.0,75.5921,75.6311,75.5843,75.5999,3400.0
2014-04-03 12:45:00,97.05,97.1,97.05,97.06,3500.0,75.5921,75.6311,75.5921,75.5999,3500.0
2014-04-03 12:50:00,97.08,97.12,97.08,97.11,3300.0,75.6155,75.6466,75.6155,75.6389,3300.0
2014-04-03 12:55:00,97.14,97.14,97.11,97.11,800.0,75.6622,75.6622,75.6389,75.6389,800.0
2014-04-03 13:00:00,97.1,97.14,97.09,97.12,2400.0,75.6311,75.6622,75.6233,75.6466,2400.0
2014-04-03 13:05:00,97.11,97.12,97.11,97.12,700.0,75.6389,75.6466,75.6389,75.6466,700.0
2014-04-03 13:10:00,97.14,97.14,97.1,97.1,700.0,75.6622,75.6622,75.6311,75.6311,700.0
2014-04-03 13:15:00,97.16,97.16,97.14,97.16,2700.0,75.6778,75.6778,75.6622,75.6778,2700.0
2014-04-03 13:20:00,97.17,97.17,97.16,97.17,11100.0,75.6856,75.6856,75.6778,75.6856,11100.0
2014-04-03 13:25:00,97.18,97.23,97.17,97.23,5000.0,75.6934,75.7323,75.6856,75.7323,5000.0
2014-04-03 13:30:00,97.23,97.24,97.21,97.23,15000.0,75.7323,75.7401,75.7167,75.7323,15000.0
2014-04-03 13:35:00,97.23,97.23,97.19,97.2,2800.0,75.7323,75.7323,75.7012,75.709,2800.0
2014-04-03 13:40:00,97.23,97.3,97.23,97.28,3900.0,75.7323,75.7868,75.7323,75.7713,3900.0
2014-04-03 13:45:00,97.3,97.3,97.26,97.26,1200.0,75.7868,75.7868,75.7557,75.7557,1200.0
2014-04-03 13:50:00,97.27,97.27,97.23,97.26,1800.0,75.7635,75.7635,75.7323,75.7557,1800.0
2014-04-03 13:55:00,97.24,97.24,97.2,97.21,1800.0,75.7401,75.7401,75.709,75.7167,1800.0
2014-04-03 14:00:00,97.22,97.22,97.18,97.18,1700.0,75.7245,75.7245,75.6934,75.6934,1700.0
2014-04-03 14:05:00,97.18,97.23,97.18,97.21,2900.0,75.6934,75.7323,75.6934,75.7167,2900.0
2014-04-03 14:10:00,97.21,97.23,97.21,97.22,500.0,75.7167,75.7323,75.7167,75.7245,500.0
2014-04-03 14:15:00,97.21,97.24,97.21,97.23,3600.0,75.7167,75.7401,75.7167,75.7323,3600.0
2014-04-03 14:20:00,97.24,97.24,97.23,97.23,800.0,75.7401,75.7401,75.7323,75.7323,800.0
2014-04-03 14:25:00,97.23,97.23,97.16,97.16,6600.0,75.7323,75.7323,75.6778,75.6778,6600.0
2014-04-03 14:30:00,97.16,97.16,97.13,97.15,10600.0,75.6778,75.6778,75.6544,75.67,10600.0
2014-04-03 14:35:00,97.13,97.15,97.03,97.05,12000.0,75.6544,75.67,75.5765,75.5921,12000.0
2014-04-03 14:40:00,97.04,97.1,97.03,97.1,10400.0,75.5843,75.6311,75.5765,75.6311,10400.0
2014-04-03 14:45:00,97.11,97.11,97.08,97.09,31700.0,75.6389,75.6389,75.6155,75.6233,31700.0
2014-04-03 14:50:00,97.09,97.11,97.08,97.11,27200.0,75.6233,75.6389,75.6155,75.6389,27200.0
2014-04-03 14:55:00,97.11,97.16,97.11,97.15,15900.0,75.6389,75.6778,75.6389,75.67,15900.0
2014-04-03 15:00:00,97.19,97.2,97.17,97.19,3500.0,75.7012,75.709,75.6856,75.7012,3500.0
2014-04-03 15:05:00,97.18,97.19,97.15,97.19,10000.0,75.6934,75.7012,75.67,75.7012,10000.0
2014-04-03 15:10:00,97.19,97.22,97.16,97.18,6200.0,75.7012,75.7245,75.6778,75.6934,6200.0
2014-04-03 15:15:00,97.19,97.23,97.19,97.21,2900.0,75.7012,75.7323,75.7012,75.7167,2900.0
2014-04-03 15:20:00,97.22,97.22,97.19,97.2,3100.0,75.7245,75.7245,75.7012,75.709,3100.0
2014-04-03 15:25:00,97.21,97.32,97.21,97.3,7400.0,75.7167,75.8024,75.7167,75.7868,7400.0
2014-04-03 15:30:00,97.31,97.32,97.29,97.31,7500.0,75.7946,75.8024,75.7791,75.7946,7500.0
2014-04-03 15:35:00,97.31,97.33,97.29,97.33,10500.0,75.7946,75.8102,75.7791,75.8102,10500.0
2014-04-03 15:40:00,97.32,97.34,97.31,97.33,5200.0,75.8024,75.818,75.7946,75.8102,5200.0
2014-04-03 15:45:00,97.34,97.38,97.33,97.36,13700.0,75.818,75.8492,75.8102,75.8336,13700.0
2014-04-03 15:50:00,97.38,97.39,97.34,97.35,101900.0,75.8492,75.8569,75.818,75.8258,101900.0
2014-04-03 15:55:00,97.36,97.36,97.27,97.27,242800.0,75.8336,75.8336,75.7635,75.7635,242800.0
2014-04-04 09:30:00,97.94,97.94,97.69,97.76,49900.0,76.2853,76.2853,76.0906,76.1451,49900.0
2014-04-04 09:35:00,97.73,97.74,97.69,97.71,8800.0,76.1218,76.1296,76.0906,76.1062,8800.0
2014-04-04 09:40:00,97.7,97.7,97.58,97.58,30400.0,76.0984,76.0984,76.0049,76.0049,30400.0
2014-04-04 09:45:00,97.57,97.7,97.56,97.6,30100.0,75.9971,76.0984,75.9894,76.0205,30100.0
2014-04-04 09:50:00,97.59,97.65,97.55,97.59,13600.0,76.0127,76.0595,75.9816,76.0127,13600.0
2014-04-04 09:55:00,97.58,97.72,97.55,97.68,10500.0,76.0049,76.114,75.9816,76.0828,10500.0
2014-04-04 10:00:00,97.66,97.74,97.66,97.73,10500.0,76.0673,76.1296,76.0673,76.1218,10500.0
2014-04-04 10:05:00,97.72,97.81,97.72,97.79,60600.0,76.114,76.1841,76.114,76.1685,60600.0
2014-04-04 10:10:00,97.81,97.88,97.79,97.79,199100.0,76.1841,76.2386,76.1685,76.1685,199100.0
2014-04-04 10:15:00,97.8,97.85,97.76,97.82,21500.0,76.1763,76.2152,76.1451,76.1919,21500.0
2014-04-04 10:20:00,97.83,97.84,97.75,97.78,70600.0,76.1997,76.2075,76.1374,76.1607,70600.0
2014-04-04 10:25:00,97.78,97.82,97.74,97.82,25200.0,76.1607,76.1919,76.1296,76.1919,25200.0
2014-04-04 10:30:00,97.83,97.94,97.83,97.88,9400.0,76.1997,76.2853,76.1997,76.2386,9400.0
2014-04-04 10:35:00,97.89,97.9,97.83,97.84,10800.0,76.2464,76.2542,76.1997,76.2075,10800.0
2014-04-04 10:40:00,97.84,97.86,97.76,97.76,8600.0,76.2075,76.223,76.1451,76.1451,8600.0
2014-04-04 10:45:00,97.8,97.84,97.78,97.78,7300.0,76.1763,76.2075,76.1607,76.1607,7300.0
2014-04-04 10:50:00,97.8,97.81,97.75,97.8,10900.0,76.1763,76.1841,76.1374,76.1763,10900.0
2014-04-04 10:55:00,97.81,97.83,97.75,97.79,16100.0,76.1841,76.1997,76.1374,76.1685,16100.0
2014-04-04 11:00:00,97.79,97.79,97.73,97.73,13200.0,76.1685,76.1685,76.1218,76.1218,13200.0
2014-04-04 11:05:00,97.72,97.72,97.5,97.5,30300.0,76.114,76.114,75.9426,75.9426,30300.0
2014-04-04 11:10:00,97.51,97.59,97.49,97.55,24200.0,75.9504,76.0127,75.9348,75.9816,24200.0
2014-04-04 11:15:00,97.56,97.56,97.48,97.5,35700.0,75.9894,75.9894,75.927,75.9426,35700.0
2014-04-04 11:20:00,97.48,97.56,97.46,97.46,7700.0,75.927,75.9894,75.9115,75.9115,7700.0
2014-04-04 11:25:00,97.47,97.49,97.43,97.47,46000.0,75.9193,75.9348,75.8881,75.9193,46000.0
2014-04-04 11:30:00,97.47,97.56,97.47,97.53,14500.0,75.9193,75.9894,75.9193,75.966,14500.0
2014-04-04 11:35:00,97.52,97.52,97.42,97.44,5700.0,75.9582,75.9582,75.8803,75.8959,5700.0
2014-04-04 11:40:00,97.43,97.43,97.34,97.34,22400.0,75.8881,75.8881,75.818,75.818,22400.0
2014-04-04 11:45:00,97.31,97.31,97.16,97.2,22200.0,75.7946,75.7946,75.6778,75.709,22200.0
2014-04-04 11:50:00,97.2,97.25,97.18,97.2,15700.0,75.709,75.7479,75.6934,75.709,15700.0
2014-04-04 11:55:00,97.17,97.31,97.17,97.31,5400.0,75.6856,75.7946,75.6856,75.7946,5400.0
2014-04-04 12:00:00,97.3,97.3,97.11,97.13,40400.0,75.7868,75.7868,75.6389,75.6544,40400.0
2014-04-04 12:05:00,97.11,97.13,97.02,97.06,8300.0,75.6389,75.6544,75.5688,75.5999,8300.0
2014-04-04 12:10:00,97.06,97.07,96.97,97.06,15600.0,75.5999,75.6077,75.5298,75.5999,15600.0
2014-04-04 12:15:00,97.08,97.11,97.08,97.09,7700.0,75.6155,75.6389,75.6155,75.6233,7700.0
2014-04-04 12:20:00,97.09,97.16,97.06,97.13,5900.0,75.6233,75.6778,75.5999,75.6544,5900.0
2014-04-04 12:25:00,97.1,97.17,97.06,97.07,76300.0,75.6311,75.6856,75.5999,75.6077,76300.0
2014-04-04 12:30:00,97.08,97.15,97.08,97.09,7400.0,75.6155,75.67,75.6155,75.6233,7400.0
2014-04-04 12:35:00,97.09,97.09,97.05,97.05,4800.0,75.6233,75.6233,75.5921,75.5921,4800.0
2014-04-04 12:40:00,97.09,97.09,97.04,97.04,2500.0,75.6233,75.6233,75.5843,75.5843,2500.0
2014-04-04 12:45:00,97.03,97.03,96.91,96.99,4600.0,75.5765,75.5765,75.4831,75.5454,4600.0
2014-04-04 12:50:00,96.97,96.97,96.93,96.95,4400.0,75.5298,75.5298,75.4987,75.5142,4400.0
2014-04-04 12:55:00,96.93,96.93,96.84,96.91,10500.0,75.4987,75.4987,75.4286,75.4831,10500.0
2014-04-04 13:00:00,96.91,96.95,96.8,96.86,15000.0,75.4831,75.5142,75.3974,75.4441,15000.0
2014-04-04 13:05:00,96.87,96.91,96.82,96.9,4200.0,75.4519,75.4831,75.413,75.4753,4200.0
2014-04-04 13:10:00,96.9,96.94,96.87,96.9,17500.0,75.4753,75.5064,75.4519,75.4753,17500.0
2014-04-04 13:15:00,96.9,97.0,96.9,96.96,12900.0,75.4753,75.5532,75.4753,75.522,12900.0
2014-04-04 13:20:00,96.97,96.97,96.84,96.87,12600.0,75.5298,75.5298,75.4286,75.4519,12600.0
2014-04-04 13:25:00,96.87,96.91,96.83,96.84,15100.0,75.4519,75.4831,75.4208,75.4286,15100.0
2014-04-04 13:30:00,96.83,96.84,96.76,96.77,25900.0,75.4208,75.4286,75.3662,75.374,25900.0
2014-04-04 13:35:00,96.77,96.86,96.77,96.82,15300.0,75.374,75.4441,75.374,75.413,15300.0
2014-04-04 13:40:00,96.82,96.84,96.74,96.75,16300.0,75.413,75.4286,75.3507,75.3585,16300.0
2014-04-04 13:45:00,96.77,96.83,96.75,96.77,10900.0,75.374,75.4208,75.3585,75.374,10900.0
2014-04-04 13:50:00,96.77,96.82,96.75,96.79,14000.0,75.374,75.413,75.3585,75.3896,14000.0
2014-04-04 13:55:00,96.79,96.79,96.69,96.73,20700.0,75.3896,75.3896,75.3117,75.3429,20700.0
2014-04-04 14:00:00,96.71,96.79,96.67,96.68,13700.0,75.3273,75.3896,75.2961,75.3039,13700.0
2014-04-04 14:05:00,96.69,96.72,96.62,96.62,24000.0,75.3117,75.3351,75.2572,75.2572,24000.0
2014-04-04 14:10:00,96.63,96.67,96.6,96.65,19100.0,75.265,75.2961,75.2416,75.2806,19100.0
2014-04-04 14:15:00,96.65,96.8,96.65,96.74,15200.0,75.2806,75.3974,75.2806,75.3507,15200.0
2014-04-04 14:20:00,96.74,96.76,96.65,96.7,8000.0,75.3507,75.3662,75.2806,75.3195,8000.0
2014-04-04 14:25:00,96.67,96.69,96.59,96.6,15800.0,75.2961,75.3117,75.2338,75.2416,15800.0
2014-04-04 14:30:00,96.59,96.64,96.55,96.55,11100.0,75.2338,75.2728,75.2027,75.2027,11100.0
2014-04-04 14:35:00,96.55,96.56,96.43,96.46,16600.0,75.2027,75.2105,75.1092,75.1326,16600.0
2014-04-04 14:40:00,96.47,96.52,96.45,96.46,42400.0,75.1404,75.1793,75.1248,75.1326,42400.0
2014-04-04 14:45:00,96.44,96.46,96.36,96.45,47700.0,75.117,75.1326,75.0547,75.1248,47700.0
2014-04-04 14:50:00,96.47,96.52,96.46,96.48,10100.0,75.1404,75.1793,75.1326,75.1482,10100.0
2014-04-04 14:55:00,96.5,96.55,96.49,96.55,27500.0,75.1637,75.2027,75.1559,75.2027,27500.0
2014-04-04 15:00:00,96.56,96.57,96.44,96.46,33500.0,75.2105,75.2183,75.117,75.1326,33500.0
2014-04-04 15:05:00,96.43,96.44,96.39,96.44,25900.0,75.1092,75.117,75.078,75.117,25900.0
2014-04-04 15:10:00,96.44,96.54,96.44,96.53,28000.0,75.117,75.1949,75.117,75.1871,28000.0
2014-04-04 15:15:00,96.54,96.59,96.47,96.58,19000.0,75.1949,75.2338,75.1404,75.226,19000.0
2014-04-04 15:20:00,96.59,96.62,96.55,96.6,17800.0,75.2338,75.2572,75.2027,75.2416,17800.0
2014-04-04 15:25:00,96.6,96.68,96.56,96.62,15000.0,75.2416,75.3039,75.2105,75.2572,15000.0
2014-04-04 15:30:00,96.6,96.62,96.5,96.52,19400.0,75.2416,75.2572,75.1637,75.1793,19400.0
2014-04-04 15:35:00,96.53,96.57,96.5,96.53,13600.0,75.1871,75.2183,75.1637,75.1871,13600.0
2014-04-04 15:40:00,96.53,96.56,96.48,96.5,11300.0,75.1871,75.2105,75.1482,75.1637,11300.0
2014-04-04 15:45:00,96.47,96.56,96.45,96.54,15100.0,75.1404,75.2105,75.1248,75.1949,15100.0
2014-04-04 15:50:00,96.54,96.55,96.49,96.54,9300.0,75.1949,75.2027,75.1559,75.1949,9300.0
2014-04-04 15:55:00,96.54,96.57,96.43,96.43,24800.0,75.1949,75.2183,75.1092,75.1092,24800.0
2014-04-07 09:30:00,96.21,96.36,96.12,96.29,19200.0,74.9378,75.0547,74.8677,75.0002,19200.0
2014-04-07 09:35:00,96.28,96.28,96.06,96.06,10300.0,74.9924,74.9924,74.821,74.821,10300.0
2014-04-07 09:40:00,96.02,96.07,95.91,96.01,10400.0,74.7899,74.8288,74.7042,74.7821,10400.0
2014-04-07 09:45:00,95.97,95.98,95.96,95.98,10700.0,74.7509,74.7587,74.7431,74.7587,10700.0
2014-04-07 09:50:00,95.98,96.05,95.98,96.04,3200.0,74.7587,74.8132,74.7587,74.8054,3200.0
2014-04-07 09:55:00,96.09,96.23,96.08,96.23,6100.0,74.8444,74.9534,74.8366,74.9534,6100.0
2014-04-07 10:00:00,96.26,96.26,96.17,96.18,5400.0,74.9768,74.9768,74.9067,74.9145,5400.0
2014-04-07 10:05:00,96.2,96.2,96.1,96.18,24900.0,74.9301,74.9301,74.8522,74.9145,24900.0
2014-04-07 10:10:00,96.19,96.3,96.17,96.24,12800.0,74.9223,75.0079,74.9067,74.9612,12800.0
2014-04-07 10:15:00,96.26,96.26,96.13,96.16,3000.0,74.9768,74.9768,74.8755,74.8989,3000.0
2014-04-07 10:20:00,96.16,96.16,96.1,96.14,3300.0,74.8989,74.8989,74.8522,74.8833,3300.0
2014-04-07 10:25:00,96.15,96.18,96.05,96.06,6600.0,74.8911,74.9145,74.8132,74.821,6600.0
2014-04-07 10:30:00,95.99,96.08,95.98,96.08,8800.0,74.7665,74.8366,74.7587,74.8366,8800.0
2014-04-07 10:35:00,96.09,96.09,95.94,95.96,8700.0,74.8444,74.8444,74.7275,74.7431,8700.0
2014-04-07 10:40:00,95.95,95.98,95.87,95.97,8900.0,74.7353,74.7587,74.673,74.7509,8900.0
2014-04-07 10:45:00,95.98,95.98,95.85,95.88,20400.0,74.7587,74.7587,74.6574,74.6808,20400.0
2014-04-07 10:50:00,95.85,95.91,95.82,95.86,23900.0,74.6574,74.7042,74.6341,74.6652,23900.0
2014-04-07 10:55:00,95.87,95.88,95.82,95.87,16400.0,74.673,74.6808,74.6341,74.673,16400.0
2014-04-07 11:00:00,95.86,96.0,95.81,95.96,131500.0,74.6652,74.7743,74.6263,74.7431,131500.0
2014-04-07 11:05:00,95.97,95.98,95.89,95.91,24200.0,74.7509,74.7587,74.6886,74.7042,24200.0
2014-04-07 11:10:00,95.91,95.92,95.88,95.89,10800.0,74.7042,74.712,74.6808,74.6886,10800.0
2014-04-07 11:15:00,95.89,95.91,95.84,95.88,6000.0,74.6886,74.7042,74.6497,74.6808,6000.0
2014-04-07 11:20:00,95.79,95.81,95.77,95.79,9900.0,74.6107,74.6263,74.5951,74.6107,9900.0
2014-04-07 11:25:00,95.78,95.82,95.77,95.81,3300.0,74.6029,74.6341,74.5951,74.6263,3300.0
2014-04-07 11:30:00,95.82,95.9,95.77,95.85,14300.0,74.6341,74.6964,74.5951,74.6574,14300.0
2014-04-07 11:35:00,95.84,95.88,95.78,95.82,5200.0,74.6497,74.6808,74.6029,74.6341,5200.0
2014-04-07 11:40:00,95.81,95.82,95.76,95.78,11700.0,74.6263,74.6341,74.5873,74.6029,11700.0
2014-04-07 11:45:00,95.77,95.79,95.75,95.75,5400.0,74.5951,74.6107,74.5796,74.5796,5400.0
2014-04-07 11:50:00,95.74,95.75,95.66,95.66,18400.0,74.5718,74.5796,74.5095,74.5095,18400.0
2014-04-07 11:55:00,95.65,95.65,95.6,95.63,21100.0,74.5017,74.5017,74.4627,74.4861,21100.0
2014-04-07 12:00:00,95.6,95.65,95.59,95.65,7100.0,74.4627,74.5017,74.4549,74.5017,7100.0
2014-04-07 12:05:00,95.64,95.64,95.56,95.56,4500.0,74.4939,74.4939,74.4316,74.4316,4500.0
2014-04-07 12:10:00,95.55,95.57,95.52,95.53,2200.0,74.4238,74.4394,74.4004,74.4082,2200.0
2014-04-07 12:15:00,95.49,95.52,95.44,95.44,1600.0,74.377,74.4004,74.3381,74.3381,1600.0
2014-04-07 12:20:00,95.45,95.48,95.43,95.46,4700.0,74.3459,74.3693,74.3303,74.3537,4700.0
2014-04-07 12:25:00,95.49,95.52,95.47,95.47,8700.0,74.377,74.4004,74.3615,74.3615,8700.0
2014-04-07 12:30:00,95.47,95.55,95.46,95.54,9200.0,74.3615,74.4238,74.3537,74.416,9200.0
2014-04-07 12:35:00,95.53,95.6,95.5,95.57,8600.0,74.4082,74.4627,74.3848,74.4394,8600.0
2014-04-07 12:40:00,95.58,95.6,95.57,95.57,6500.0,74.4471,74.4627,74.4394,74.4394,6500.0
2014-04-07 12:45:00,95.57,95.57,95.51,95.52,7500.0,74.4394,74.4394,74.3926,74.4004,7500.0
2014-04-07 12:50:00,95.54,95.56,95.52,95.54,40500.0,74.416,74.4316,74.4004,74.416,40500.0
2014-04-07 12:55:00,95.56,95.6,95.55,95.57,7100.0,74.4316,74.4627,74.4238,74.4394,7100.0
2014-04-07 13:00:00,95.55,95.58,95.55,95.55,24900.0,74.4238,74.4471,74.4238,74.4238,24900.0
2014-04-07 13:05:00,95.54,95.54,95.38,95.39,19900.0,74.416,74.416,74.2914,74.2992,19900.0
2014-04-07 13:10:00,95.4,95.42,95.34,95.4,11900.0,74.3069,74.3225,74.2602,74.3069,11900.0
2014-04-07 13:15:00,95.41,95.41,95.38,95.39,2800.0,74.3147,74.3147,74.2914,74.2992,2800.0
2014-04-07 13:20:00,95.38,95.49,95.38,95.46,25700.0,74.2914,74.377,74.2914,74.3537,25700.0
2014-04-07 13:25:00,95.45,95.47,95.38,95.39,97700.0,74.3459,74.3615,74.2914,74.2992,97700.0
2014-04-07 13:30:00,95.4,95.42,95.33,95.34,87600.0,74.3069,74.3225,74.2524,74.2602,87600.0
2014-04-07 13:35:00,95.34,95.34,95.3,95.3,19300.0,74.2602,74.2602,74.229,74.229,19300.0
2014-04-07 13:40:00,95.29,95.37,95.29,95.32,20800.0,74.2213,74.2836,74.2213,74.2446,20800.0
2014-04-07 13:45:00,95.32,95.38,95.31,95.36,17600.0,74.2446,74.2914,74.2368,74.2758,17600.0
2014-04-07 13:50:00,95.35,95.36,95.3,95.32,26100.0,74.268,74.2758,74.229,74.2446,26100.0
2014-04-07 13:55:00,95.33,95.35,95.31,95.32,25800.0,74.2524,74.268,74.2368,74.2446,25800.0
2014-04-07 14:00:00,95.3,95.39,95.29,95.38,19000.0,74.229,74.2992,74.2213,74.2914,19000.0
2014-04-07 14:05:00,95.35,95.41,95.35,95.39,14100.0,74.268,74.3147,74.268,74.2992,14100.0
2014-04-07 14:10:00,95.4,95.4,95.3,95.3,54900.0,74.3069,74.3069,74.229,74.229,54900.0
2014-04-07 14:15:00,95.3,95.33,95.28,95.33,45800.0,74.229,74.2524,74.2135,74.2524,45800.0
2014-04-07 14:20:00,95.29,95.3,95.23,95.24,12300.0,74.2213,74.229,74.1745,74.1823,12300.0
2014-04-07 14:25:00,95.25,95.28,95.23,95.26,31200.0,74.1901,74.2135,74.1745,74.1979,31200.0
2014-04-07 14:30:00,95.26,95.26,95.22,95.22,9500.0,74.1979,74.1979,74.1667,74.1667,9500.0
2014-04-07 14:35:00,95.21,95.28,95.2,95.27,11700.0,74.1589,74.2135,74.1512,74.2057,11700.0
2014-04-07 14:40:00,95.29,95.39,95.25,95.36,22600.0,74.2213,74.2992,74.1901,74.2758,22600.0
2014-04-07 14:45:00,95.39,95.42,95.34,95.42,11100.0,74.2992,74.3225,74.2602,74.3225,11100.0
2014-04-07 14:50:00,95.43,95.52,95.4,95.52,50500.0,74.3303,74.4004,74.3069,74.4004,50500.0
2014-04-07 14:55:00,95.53,95.57,95.5,95.51,37300.0,74.4082,74.4394,74.3848,74.3926,37300.0
2014-04-07 15:00:00,95.51,95.54,95.46,95.47,98800.0,74.3926,74.416,74.3537,74.3615,98800.0
2014-04-07 15:05:00,95.45,95.51,95.43,95.51,23600.0,74.3459,74.3926,74.3303,74.3926,23600.0
2014-04-07 15:10:00,95.51,95.6,95.45,95.6,31500.0,74.3926,74.4627,74.3459,74.4627,31500.0
2014-04-07 15:15:00,95.59,95.6,95.57,95.6,12600.0,74.4549,74.4627,74.4394,74.4627,12600.0
2014-04-07 15:20:00,95.59,95.59,95.51,95.54,36100.0,74.4549,74.4549,74.3926,74.416,36100.0
2014-04-07 15:25:00,95.56,95.64,95.56,95.62,15600.0,74.4316,74.4939,74.4316,74.4783,15600.0
2014-04-07 15:30:00,95.62,95.62,95.53,95.53,28400.0,74.4783,74.4783,74.4082,74.4082,28400.0
2014-04-07 15:35:00,95.54,95.58,95.52,95.53,16900.0,74.416,74.4471,74.4004,74.4082,16900.0
2014-04-07 15:40:00,95.51,95.51,95.44,95.44,6400.0,74.3926,74.3926,74.3381,74.3381,6400.0
2014-04-07 15:45:00,95.4,95.44,95.38,95.41,46400.0,74.3069,74.3381,74.2914,74.3147,46400.0
2014-04-07 15:50:00,95.39,95.39,95.28,95.28,48100.0,74.2992,74.2992,74.2135,74.2135,48100.0
2014-04-07 15:55:00,95.29,95.34,95.28,95.29,117400.0,74.2213,74.2602,74.2135,74.2213,117400.0
2014-04-08 09:30:00,95.25,95.33,95.12,95.33,68500.0,74.1901,74.2524,74.0888,74.2524,68500.0
2014-04-08 09:35:00,95.31,95.37,95.31,95.37,6700.0,74.2368,74.2836,74.2368,74.2836,6700.0
2014-04-08 09:40:00,95.41,95.42,95.4,95.4,3500.0,74.3147,74.3225,74.3069,74.3069,3500.0
2014-04-08 09:45:00,95.44,95.46,95.32,95.34,7500.0,74.3381,74.3537,74.2446,74.2602,7500.0
2014-04-08 09:50:00,95.31,95.31,95.21,95.28,49100.0,74.2368,74.2368,74.1589,74.2135,49100.0
2014-04-08 09:55:00,95.29,95.34,95.21,95.21,14000.0,74.2213,74.2602,74.1589,74.1589,14000.0
2014-04-08 10:00:00,95.25,95.34,95.22,95.28,2700.0,74.1901,74.2602,74.1667,74.2135,2700.0
2014-04-08 10:05:00,95.29,95.32,95.27,95.29,3500.0,74.2213,74.2446,74.2057,74.2213,3500.0
2014-04-08 10:10:00,95.29,95.3,95.21,95.26,10000.0,74.2213,74.229,74.1589,74.1979,10000.0
2014-04-08 10:15:00,95.27,95.29,95.18,95.19,34500.0,74.2057,74.2213,74.1356,74.1434,34500.0
2014-04-08 10:20:00,95.17,95.19,95.03,95.06,60000.0,74.1278,74.1434,74.0187,74.0421,60000.0
2014-04-08 10:25:00,95.04,95.1,94.91,94.93,61600.0,74.0265,74.0733,73.9253,73.9409,61600.0
2014-04-08 10:30:00,94.91,95.15,94.91,95.1,48800.0,73.9253,74.1122,73.9253,74.0733,48800.0
2014-04-08 10:35:00,95.12,95.16,95.05,95.16,14900.0,74.0888,74.12,74.0343,74.12,14900.0
2014-04-08 10:40:00,95.16,95.25,95.11,95.23,8400.0,74.12,74.1901,74.0811,74.1745,8400.0
2014-04-08 10:45:00,95.24,95.27,95.17,95.2,8200.0,74.1823,74.2057,74.1278,74.1512,8200.0
2014-04-08 10:50:00,95.22,95.35,95.22,95.31,17800.0,74.1667,74.268,74.1667,74.2368,17800.0
2014-04-08 10:55:00,95.29,95.38,95.28,95.33,33400.0,74.2213,74.2914,74.2135,74.2524,33400.0
2014-04-08 11:00:00,95.33,95.48,95.33,95.48,11200.0,74.2524,74.3693,74.2524,74.3693,11200.0
2014-04-08 11:05:00,95.49,95.54,95.45,95.53,12800.0,74.377,74.416,74.3459,74.4082,12800.0
2014-04-08 11:10:00,95.52,95.52,95.42,95.44,19200.0,74.4004,74.4004,74.3225,74.3381,19200.0
2014-04-08 11:15:00,95.46,95.63,95.46,95.61,19400.0,74.3537,74.4861,74.3537,74.4705,19400.0
2014-04-08 11:20:00,95.6,95.65,95.6,95.63,8500.0,74.4627,74.5017,74.4627,74.4861,8500.0
2014-04-08 11:25:00,95.62,95.62,95.53,95.56,13300.0,74.4783,74.4783,74.4082,74.4316,13300.0
2014-04-08 11:30:00,95.55,95.6,95.54,95.55,9800.0,74.4238,74.4627,74.416,74.4238,9800.0
2014-04-08 11:35:00,95.56,95.56,95.48,95.53,10900.0,74.4316,74.4316,74.3693,74.4082,10900.0
2014-04-08 11:40:00,95.53,95.53,95.48,95.49,9500.0,74.4082,74.4082,74.3693,74.377,9500.0
2014-04-08 11:45:00,95.5,95.53,95.42,95.44,11900.0,74.3848,74.4082,74.3225,74.3381,11900.0
2014-04-08 11:50:00,95.47,95.5,95.46,95.49,11700.0,74.3615,74.3848,74.3537,74.377,11700.0
2014-04-08 11:55:00,95.49,95.62,95.48,95.61,21600.0,74.377,74.4783,74.3693,74.4705,21600.0
2014-04-08 12:00:00,95.59,95.59,95.5,95.56,21100.0,74.4549,74.4549,74.3848,74.4316,21100.0
2014-04-08 12:05:00,95.6,95.62,95.56,95.56,11900.0,74.4627,74.4783,74.4316,74.4316,11900.0
2014-04-08 12:10:00,95.56,95.57,95.54,95.57,7000.0,74.4316,74.4394,74.416,74.4394,7000.0
2014-04-08 12:15:00,95.59,95.63,95.56,95.62,72500.0,74.4549,74.4861,74.4316,74.4783,72500.0
2014-04-08 12:20:00,95.6,95.62,95.58,95.61,10000.0,74.4627,74.4783,74.4471,74.4705,10000.0
2014-04-08 12:25:00,95.59,95.62,95.59,95.62,4400.0,74.4549,74.4783,74.4549,74.4783,4400.0
2014-04-08 12:30:00,95.61,95.61,95.56,95.57,8100.0,74.4705,74.4705,74.4316,74.4394,8100.0
2014-04-08 12:35:00,95.57,95.6,95.55,95.56,8900.0,74.4394,74.4627,74.4238,74.4316,8900.0
2014-04-08 12:40:00,95.55,95.55,95.48,95.52,12800.0,74.4238,74.4238,74.3693,74.4004,12800.0
2014-04-08 12:45:00,95.5,95.52,95.48,95.49,8900.0,74.3848,74.4004,74.3693,74.377,8900.0
2014-04-08 12:50:00,95.48,95.48,95.43,95.46,7000.0,74.3693,74.3693,74.3303,74.3537,7000.0
2014-04-08 12:55:00,95.48,95.49,95.45,95.47,19700.0,74.3693,74.377,74.3459,74.3615,19700.0
2014-04-08 13:00:00,95.45,95.5,95.45,95.46,7900.0,74.3459,74.3848,74.3459,74.3537,7900.0
2014-04-08 13:05:00,95.46,95.48,95.46,95.48,4300.0,74.3537,74.3693,74.3537,74.3693,4300.0
2014-04-08 13:10:00,95.48,95.55,95.48,95.55,8000.0,74.3693,74.4238,74.3693,74.4238,8000.0
2014-04-08 13:15:00,95.56,95.64,95.56,95.63,7000.0,74.4316,74.4939,74.4316,74.4861,7000.0
2014-04-08 13:20:00,95.64,95.72,95.64,95.72,11000.0,74.4939,74.5562,74.4939,74.5562,11000.0
2014-04-08 13:25:00,95.76,95.79,95.74,95.76,18700.0,74.5873,74.6107,74.5718,74.5873,18700.0
2014-04-08 13:30:00,95.77,95.77,95.7,95.72,3900.0,74.5951,74.5951,74.5406,74.5562,3900.0
2014-04-08 13:35:00,95.72,95.73,95.69,95.7,5400.0,74.5562,74.564,74.5328,74.5406,5400.0
2014-04-08 13:40:00,95.73,95.74,95.71,95.72,9200.0,74.564,74.5718,74.5484,74.5562,9200.0
2014-04-08 13:45:00,95.71,95.73,95.64,95.67,26400.0,74.5484,74.564,74.4939,74.5172,26400.0
2014-04-08 13:50:00,95.67,95.7,95.65,95.69,23700.0,74.5172,74.5406,74.5017,74.5328,23700.0
2014-04-08 13:55:00,95.68,95.75,95.68,95.75,16600.0,74.525,74.5796,74.525,74.5796,16600.0
2014-04-08 14:00:00,95.75,95.76,95.64,95.64,4000.0,74.5796,74.5873,74.4939,74.4939,4000.0
2014-04-08 14:05:00,95.64,95.64,95.52,95.55,16300.0,74.4939,74.4939,74.4004,74.4238,16300.0
2014-04-08 14:10:00,95.54,95.61,95.54,95.59,8300.0,74.416,74.4705,74.416,74.4549,8300.0
2014-04-08 14:15:00,95.58,95.58,95.46,95.51,146800.0,74.4471,74.4471,74.3537,74.3926,146800.0
2014-04-08 14:20:00,95.51,95.52,95.45,95.47,18100.0,74.3926,74.4004,74.3459,74.3615,18100.0
2014-04-08 14:25:00,95.49,95.52,95.46,95.48,41600.0,74.377,74.4004,74.3537,74.3693,41600.0
2014-04-08 14:30:00,95.48,95.53,95.48,95.51,9900.0,74.3693,74.4082,74.3693,74.3926,9900.0
2014-04-08 14:35:00,95.51,95.51,95.46,95.46,12900.0,74.3926,74.3926,74.3537,74.3537,12900.0
2014-04-08 14:40:00,95.47,95.49,95.4,95.4,22200.0,74.3615,74.377,74.3069,74.3069,22200.0
2014-04-08 14:45:00,95.4,95.49,95.4,95.48,42200.0,74.3069,74.377,74.3069,74.3693,42200.0
2014-04-08 14:50:00,95.49,95.52,95.47,95.47,14600.0,74.377,74.4004,74.3615,74.3615,14600.0
2014-04-08 14:55:00,95.49,95.53,95.48,95.52,15900.0,74.377,74.4082,74.3693,74.4004,15900.0
2014-04-08 15:00:00,95.5,95.5,95.44,95.44,25000.0,74.3848,74.3848,74.3381,74.3381,25000.0
2014-04-08 15:05:00,95.47,95.5,95.45,95.45,8600.0,74.3615,74.3848,74.3459,74.3459,8600.0
2014-04-08 15:10:00,95.47,95.48,95.4,95.47,11300.0,74.3615,74.3693,74.3069,74.3615,11300.0
2014-04-08 15:15:00,95.47,95.52,95.45,95.5,7900.0,74.3615,74.4004,74.3459,74.3848,7900.0
2014-04-08 15:20:00,95.51,95.59,95.51,95.56,37200.0,74.3926,74.4549,74.3926,74.4316,37200.0
2014-04-08 15:25:00,95.57,95.63,95.57,95.62,13300.0,74.4394,74.4861,74.4394,74.4783,13300.0
2014-04-08 15:30:00,95.61,95.64,95.59,95.64,16900.0,74.4705,74.4939,74.4549,74.4939,16900.0
2014-04-08 15:35:00,95.66,95.68,95.64,95.67,28900.0,74.5095,74.525,74.4939,74.5172,28900.0
2014-04-08 15:40:00,95.66,95.7,95.66,95.66,8500.0,74.5095,74.5406,74.5095,74.5095,8500.0
2014-04-08 15:45:00,95.64,95.66,95.63,95.66,10300.0,74.4939,74.5095,74.4861,74.5095,10300.0
2014-04-08 15:50:00,95.64,95.66,95.59,95.61,10000.0,74.4939,74.5095,74.4549,74.4705,10000.0
2014-04-08 15:55:00,95.62,95.68,95.6,95.62,30900.0,74.4783,74.525,74.4627,74.4783,30900.0
2014-04-09 09:30:00,95.92,95.95,95.8,95.87,16000.0,74.712,74.7353,74.6185,74.673,16000.0
2014-04-09 09:35:00,95.84,95.86,95.8,95.82,1900.0,74.6497,74.6652,74.6185,74.6341,1900.0
2014-04-09 09:40:00,95.84,95.84,95.73,95.74,4900.0,74.6497,74.6497,74.564,74.5718,4900.0
2014-04-09 09:45:00,95.72,95.77,95.66,95.68,6800.0,74.5562,74.5951,74.5095,74.525,6800.0
2014-04-09 09:50:00,95.65,95.67,95.6,95.65,5600.0,74.5017,74.5172,74.4627,74.5017,5600.0
2014-04-09 09:55:00,95.71,95.75,95.7,95.74,4500.0,74.5484,74.5796,74.5406,74.5718,4500.0
2014-04-09 10:00:00,95.66,95.71,95.63,95.69,5800.0,74.5095,74.5484,74.4861,74.5328,5800.0
2014-04-09 10:05:00,95.64,95.68,95.6,95.61,10900.0,74.4939,74.525,74.4627,74.4705,10900.0
2014-04-09 10:10:00,95.59,95.65,95.55,95.59,12900.0,74.4549,74.5017,74.4238,74.4549,12900.0
2014-04-09 10:15:00,95.63,95.73,95.62,95.68,8800.0,74.4861,74.564,74.4783,74.525,8800.0
2014-04-09 10:20:00,95.69,95.8,95.69,95.78,30700.0,74.5328,74.6185,74.5328,74.6029,30700.0
2014-04-09 10:25:00,95.77,95.77,95.71,95.71,30400.0,74.5951,74.5951,74.5484,74.5484,30400.0
2014-04-09 10:30:00,95.72,95.86,95.72,95.75,26600.0,74.5562,74.6652,74.5562,74.5796,26600.0
2014-04-09 10:35:00,95.74,95.77,95.73,95.74,11800.0,74.5718,74.5951,74.564,74.5718,11800.0
2014-04-09 10:40:00,95.75,95.82,95.75,95.8,20300.0,74.5796,74.6341,74.5796,74.6185,20300.0
2014-04-09 10:45:00,95.8,95.8,95.67,95.7,9600.0,74.6185,74.6185,74.5172,74.5406,9600.0
2014-04-09 10:50:00,95.71,95.72,95.65,95.67,12300.0,74.5484,74.5562,74.5017,74.5172,12300.0
2014-04-09 10:55:00,95.68,95.68,95.64,95.64,1800.0,74.525,74.525,74.4939,74.4939,1800.0
2014-04-09 11:00:00,95.65,95.67,95.61,95.63,4000.0,74.5017,74.5172,74.4705,74.4861,4000.0
2014-04-09 11:05:00,95.63,95.66,95.61,95.66,3300.0,74.4861,74.5095,74.4705,74.5095,3300.0
2014-04-09 11:10:00,95.67,95.69,95.65,95.66,7600.0,74.5172,74.5328,74.5017,74.5095,7600.0
2014-04-09 11:15:00,95.71,95.77,95.71,95.77,2400.0,74.5484,74.5951,74.5484,74.5951,2400.0
2014-04-09 11:20:00,95.77,95.77,95.69,95.69,2100.0,74.5951,74.5951,74.5328,74.5328,2100.0
2014-04-09 11:25:00,95.68,95.71,95.67,95.7,2900.0,74.525,74.5484,74.5172,74.5406,2900.0
2014-04-09 11:30:00,95.68,95.74,95.66,95.73,3800.0,74.525,74.5718,74.5095,74.564,3800.0
2014-04-09 11:35:00,95.75,95.76,95.73,95.74,11200.0,74.5796,74.5873,74.564,74.5718,11200.0
2014-04-09 11:40:00,95.75,95.76,95.73,95.75,3500.0,74.5796,74.5873,74.564,74.5796,3500.0
2014-04-09 11:45:00,95.75,95.81,95.75,95.79,6300.0,74.5796,74.6263,74.5796,74.6107,6300.0
2014-04-09 11:50:00,95.8,95.84,95.8,95.82,2200.0,74.6185,74.6497,74.6185,74.6341,2200.0
2014-04-09 11:55:00,95.82,95.84,95.81,95.82,2700.0,74.6341,74.6497,74.6263,74.6341,2700.0
2014-04-09 12:00:00,95.81,95.84,95.81,95.82,2900.0,74.6263,74.6497,74.6263,74.6341,2900.0
2014-04-09 12:05:00,95.82,95.83,95.79,95.81,800.0,74.6341,74.6419,74.6107,74.6263,800.0
2014-04-09 12:10:00,95.82,95.82,95.81,95.81,1700.0,74.6341,74.6341,74.6263,74.6263,1700.0
2014-04-09 12:15:00,95.83,95.85,95.78,95.84,2700.0,74.6419,74.6574,74.6029,74.6497,2700.0
2014-04-09 12:20:00,95.85,95.9,95.85,95.9,6300.0,74.6574,74.6964,74.6574,74.6964,6300.0
2014-04-09 12:25:00,95.91,95.96,95.91,95.93,7500.0,74.7042,74.7431,74.7042,74.7198,7500.0
2014-04-09 12:30:00,95.93,95.95,95.92,95.92,14800.0,74.7198,74.7353,74.712,74.712,14800.0
2014-04-09 12:35:00,95.93,95.94,95.91,95.92,5700.0,74.7198,74.7275,74.7042,74.712,5700.0
2014-04-09 12:40:00,95.92,95.93,95.9,95.9,10700.0,74.712,74.7198,74.6964,74.6964,10700.0
2014-04-09 12:45:00,95.91,95.95,95.91,95.95,4600.0,74.7042,74.7353,74.7042,74.7353,4600.0
2014-04-09 12:50:00,95.94,95.95,95.89,95.9,9000.0,74.7275,74.7353,74.6886,74.6964,9000.0
2014-04-09 12:55:00,95.9,95.91,95.88,95.88,6600.0,74.6964,74.7042,74.6808,74.6808,6600.0
2014-04-09 13:00:00,95.88,95.94,95.88,95.94,13900.0,74.6808,74.7275,74.6808,74.7275,13900.0
2014-04-09 13:05:00,95.92,95.92,95.89,95.89,2500.0,74.712,74.712,74.6886,74.6886,2500.0
2014-04-09 13:10:00,95.88,95.89,95.87,95.87,3100.0,74.6808,74.6886,74.673,74.673,3100.0
2014-04-09 13:15:00,95.88,95.92,95.88,95.9,3800.0,74.6808,74.712,74.6808,74.6964,3800.0
2014-04-09 13:20:00,95.91,95.91,95.88,95.89,16500.0,74.7042,74.7042,74.6808,74.6886,16500.0
2014-04-09 13:25:00,95.88,95.9,95.88,95.89,32700.0,74.6808,74.6964,74.6808,74.6886,32700.0
2014-04-09 13:30:00,95.88,95.88,95.84,95.87,17300.0,74.6808,74.6808,74.6497,74.673,17300.0
2014-04-09 13:35:00,95.87,95.87,95.85,95.87,2700.0,74.673,74.673,74.6574,74.673,2700.0
2014-04-09 13:40:00,95.87,95.92,95.84,95.9,7700.0,74.673,74.712,74.6497,74.6964,7700.0
2014-04-09 13:45:00,95.9,95.92,95.88,95.89,4600.0,74.6964,74.712,74.6808,74.6886,4600.0
2014-04-09 13:50:00,95.89,95.94,95.88,95.9,10700.0,74.6886,74.7275,74.6808,74.6964,10700.0
2014-04-09 13:55:00,95.9,95.9,95.86,95.86,2600.0,74.6964,74.6964,74.6652,74.6652,2600.0
2014-04-09 14:00:00,95.86,96.07,95.86,96.06,144800.0,74.6652,74.8288,74.6652,74.821,144800.0
2014-04-09 14:05:00,96.09,96.18,96.07,96.18,24400.0,74.8444,74.9145,74.8288,74.9145,24400.0
2014-04-09 14:10:00,96.18,96.23,96.14,96.17,13400.0,74.9145,74.9534,74.8833,74.9067,13400.0
2014-04-09 14:15:00,96.19,96.29,96.19,96.26,29500.0,74.9223,75.0002,74.9223,74.9768,29500.0
2014-04-09 14:20:00,96.29,96.36,96.29,96.36,25000.0,75.0002,75.0547,75.0002,75.0547,25000.0
2014-04-09 14:25:00,96.38,96.39,96.33,96.33,6300.0,75.0703,75.078,75.0313,75.0313,6300.0
2014-04-09 14:30:00,96.34,96.4,96.29,96.31,14700.0,75.0391,75.0858,75.0002,75.0157,14700.0
2014-04-09 14:35:00,96.34,96.37,96.3,96.3,49400.0,75.0391,75.0625,75.0079,75.0079,49400.0
2014-04-09 14:40:00,96.3,96.32,96.28,96.28,9500.0,75.0079,75.0235,74.9924,74.9924,9500.0
2014-04-09 14:45:00,96.28,96.29,96.26,96.27,14900.0,74.9924,75.0002,74.9768,74.9846,14900.0
2014-04-09 14:50:00,96.26,96.27,96.25,96.25,4800.0,74.9768,74.9846,74.969,74.969,4800.0
2014-04-09 14:55:00,96.24,96.24,96.16,96.19,29700.0,74.9612,74.9612,74.8989,74.9223,29700.0
2014-04-09 15:00:00,96.18,96.22,96.17,96.22,9000.0,74.9145,74.9456,74.9067,74.9456,9000.0
2014-04-09 15:05:00,96.22,96.29,96.22,96.26,12700.0,74.9456,75.0002,74.9456,74.9768,12700.0
2014-04-09 15:10:00,96.27,96.31,96.26,96.29,2900.0,74.9846,75.0157,74.9768,75.0002,2900.0
2014-04-09 15:15:00,96.28,96.29,96.27,96.29,3300.0,74.9924,75.0002,74.9846,75.0002,3300.0
2014-04-09 15:20:00,96.29,96.33,96.27,96.28,20100.0,75.0002,75.0313,74.9846,74.9924,20100.0
2014-04-09 15:25:00,96.28,96.28,96.24,96.26,7900.0,74.9924,74.9924,74.9612,74.9768,7900.0
2014-04-09 15:30:00,96.26,96.35,96.25,96.35,11000.0,74.9768,75.0469,74.969,75.0469,11000.0
2014-04-09 15:35:00,96.35,96.4,96.34,96.39,17700.0,75.0469,75.0858,75.0391,75.078,17700.0
2014-04-09 15:40:00,96.39,96.41,96.35,96.4,6900.0,75.078,75.0936,75.0469,75.0858,6900.0
2014-04-09 15:45:00,96.39,96.42,96.36,96.42,7700.0,75.078,75.1014,75.0547,75.1014,7700.0
2014-04-09 15:50:00,96.44,96.44,96.36,96.4,44800.0,75.117,75.117,75.0547,75.0858,44800.0
2014-04-09 15:55:00,96.39,96.45,96.39,96.45,14900.0,75.078,75.1248,75.078,75.1248,14900.0
2014-04-10 09:30:00,96.4,96.44,96.3,96.31,19700.0,75.0858,75.117,75.0079,75.0157,19700.0
2014-04-10 09:35:00,96.23,96.35,96.23,96.3,3400.0,74.9534,75.0469,74.9534,75.0079,3400.0
2014-04-10 09:40:00,96.32,96.46,96.32,96.45,14900.0,75.0235,75.1326,75.0235,75.1248,14900.0
2014-04-10 09:45:00,96.44,96.46,96.39,96.39,7300.0,75.117,75.1326,75.078,75.078,7300.0
2014-04-10 09:50:00,96.37,96.39,96.31,96.34,2500.0,75.0625,75.078,75.0157,75.0391,2500.0
2014-04-10 09:55:00,96.33,96.35,96.3,96.35,5300.0,75.0313,75.0469,75.0079,75.0469,5300.0
2014-04-10 10:00:00,96.38,96.38,96.27,96.3,9300.0,75.0703,75.0703,74.9846,75.0079,9300.0
2014-04-10 10:05:00,96.33,96.38,96.31,96.38,7000.0,75.0313,75.0703,75.0157,75.0703,7000.0
2014-04-10 10:10:00,96.38,96.46,96.37,96.37,20200.0,75.0703,75.1326,75.0625,75.0625,20200.0
2014-04-10 10:15:00,96.39,96.39,96.24,96.25,25400.0,75.078,75.078,74.9612,74.969,25400.0
2014-04-10 10:20:00,96.28,96.35,96.26,96.32,19800.0,74.9924,75.0469,74.9768,75.0235,19800.0
2014-04-10 10:25:00,96.3,96.39,96.3,96.39,18300.0,75.0079,75.078,75.0079,75.078,18300.0
2014-04-10 10:30:00,96.4,96.41,96.35,96.39,11100.0,75.0858,75.0936,75.0469,75.078,11100.0
2014-04-10 10:35:00,96.39,96.39,96.32,96.34,12500.0,75.078,75.078,75.0235,75.0391,12500.0
2014-04-10 10:40:00,96.35,96.36,96.27,96.27,38000.0,75.0469,75.0547,74.9846,74.9846,38000.0
2014-04-10 10:45:00,96.28,96.3,96.18,96.18,16600.0,74.9924,75.0079,74.9145,74.9145,16600.0
2014-04-10 10:50:00,96.18,96.21,96.15,96.2,5700.0,74.9145,74.9378,74.8911,74.9301,5700.0
2014-04-10 10:55:00,96.2,96.2,96.06,96.06,5100.0,74.9301,74.9301,74.821,74.821,5100.0
2014-04-10 11:00:00,96.02,96.03,95.96,95.99,7500.0,74.7899,74.7976,74.7431,74.7665,7500.0
2014-04-10 11:05:00,95.98,95.98,95.87,95.9,13300.0,74.7587,74.7587,74.673,74.6964,13300.0
2014-04-10 11:10:00,95.88,95.98,95.83,95.98,27800.0,74.6808,74.7587,74.6419,74.7587,27800.0
2014-04-10 11:15:00,95.97,95.99,95.9,95.93,12100.0,74.7509,74.7665,74.6964,74.7198,12100.0
2014-04-10 11:20:00,95.92,95.94,95.88,95.88,6800.0,74.712,74.7275,74.6808,74.6808,6800.0
2014-04-10 11:25:00,95.88,95.88,95.74,95.75,15500.0,74.6808,74.6808,74.5718,74.5796,15500.0
2014-04-10 11:30:00,95.77,95.85,95.76,95.85,11400.0,74.5951,74.6574,74.5873,74.6574,11400.0
2014-04-10 11:35:00,95.82,95.85,95.79,95.85,5300.0,74.6341,74.6574,74.6107,74.6574,5300.0
2014-04-10 11:40:00,95.84,95.91,95.81,95.91,5800.0,74.6497,74.7042,74.6263,74.7042,5800.0
2014-04-10 11:45:00,95.89,95.89,95.82,95.85,3500.0,74.6886,74.6886,74.6341,74.6574,3500.0
2014-04-10 11:50:00,95.84,95.88,95.81,95.83,7300.0,74.6497,74.6808,74.6263,74.6419,7300.0
2014-04-10 11:55:00,95.79,95.81,95.74,95.74,10600.0,74.6107,74.6263,74.5718,74.5718,10600.0
2014-04-10 12:00:00,95.74,95.8,95.55,95.59,20600.0,74.5718,74.6185,74.4238,74.4549,20600.0
2014-04-10 12:05:00,95.58,95.58,95.5,95.53,5500.0,74.4471,74.4471,74.3848,74.4082,5500.0
2014-04-10 12:10:00,95.51,95.51,95.39,95.43,4300.0,74.3926,74.3926,74.2992,74.3303,4300.0
2014-04-10 12:15:00,95.46,95.55,95.46,95.52,9400.0,74.3537,74.4238,74.3537,74.4004,9400.0
2014-04-10 12:20:00,95.55,95.55,95.46,95.46,25200.0,74.4238,74.4238,74.3537,74.3537,25200.0
2014-04-10 12:25:00,95.45,95.5,95.45,95.48,8700.0,74.3459,74.3848,74.3459,74.3693,8700.0
2014-04-10 12:30:00,95.51,95.53,95.46,95.49,8800.0,74.3926,74.4082,74.3537,74.377,8800.0
2014-04-10 12:35:00,95.48,95.52,95.46,95.47,27100.0,74.3693,74.4004,74.3537,74.3615,27100.0
2014-04-10 12:40:00,95.49,95.5,95.34,95.38,20600.0,74.377,74.3848,74.2602,74.2914,20600.0
2014-04-10 12:45:00,95.37,95.4,95.34,95.38,9600.0,74.2836,74.3069,74.2602,74.2914,9600.0
2014-04-10 12:50:00,95.36,95.39,95.32,95.38,9000.0,74.2758,74.2992,74.2446,74.2914,9000.0
2014-04-10 12:55:00,95.37,95.37,95.24,95.24,8600.0,74.2836,74.2836,74.1823,74.1823,8600.0
2014-04-10 13:00:00,95.24,95.3,95.21,95.3,12800.0,74.1823,74.229,74.1589,74.229,12800.0
2014-04-10 13:05:00,95.31,95.36,95.31,95.31,8700.0,74.2368,74.2758,74.2368,74.2368,8700.0
2014-04-10 13:10:00,95.32,95.35,95.24,95.25,55000.0,74.2446,74.268,74.1823,74.1901,55000.0
2014-04-10 13:15:00,95.24,95.25,95.09,95.11,13800.0,74.1823,74.1901,74.0655,74.0811,13800.0
2014-04-10 13:20:00,95.08,95.08,95.0,95.03,16200.0,74.0577,74.0577,73.9954,74.0187,16200.0
2014-04-10 13:25:00,95.03,95.08,94.98,95.08,15700.0,74.0187,74.0577,73.9798,74.0577,15700.0
2014-04-10 13:30:00,95.1,95.15,95.09,95.11,8800.0,74.0733,74.1122,74.0655,74.0811,8800.0
2014-04-10 13:35:00,95.12,95.16,95.12,95.14,37000.0,74.0888,74.12,74.0888,74.1044,37000.0
2014-04-10 13:40:00,95.12,95.14,95.08,95.14,14200.0,74.0888,74.1044,74.0577,74.1044,14200.0
2014-04-10 13:45:00,95.14,95.16,95.09,95.15,8800.0,74.1044,74.12,74.0655,74.1122,8800.0
2014-04-10 13:50:00,95.16,95.2,95.08,95.2,10600.0,74.12,74.1512,74.0577,74.1512,10600.0
2014-04-10 13:55:00,95.21,95.26,95.2,95.25,19900.0,74.1589,74.1979,74.1512,74.1901,19900.0
2014-04-10 14:00:00,95.24,95.27,95.21,95.27,7400.0,74.1823,74.2057,74.1589,74.2057,7400.0
2014-04-10 14:05:00,95.28,95.36,95.28,95.3,10800.0,74.2135,74.2758,74.2135,74.229,10800.0
2014-04-10 14:10:00,95.32,95.37,95.29,95.37,80600.0,74.2446,74.2836,74.2213,74.2836,80600.0
2014-04-10 14:15:00,95.37,95.37,95.29,95.32,7100.0,74.2836,74.2836,74.2213,74.2446,7100.0
2014-04-10 14:20:00,95.29,95.33,95.29,95.31,7100.0,74.2213,74.2524,74.2213,74.2368,7100.0
2014-04-10 14:25:00,95.31,95.31,95.2,95.2,8400.0,74.2368,74.2368,74.1512,74.1512,8400.0
2014-04-10 14:30:00,95.16,95.17,95.13,95.14,5400.0,74.12,74.1278,74.0966,74.1044,5400.0
2014-04-10 14:35:00,95.13,95.14,95.04,95.13,26400.0,74.0966,74.1044,74.0265,74.0966,26400.0
2014-04-10 14:40:00,95.14,95.18,95.13,95.16,36700.0,74.1044,74.1356,74.0966,74.12,36700.0
2014-04-10 14:45:00,95.14,95.16,94.98,95.0,36200.0,74.1044,74.12,73.9798,73.9954,36200.0
2014-04-10 14:50:00,94.99,95.07,94.97,94.98,32700.0,73.9876,74.0499,73.972,73.9798,32700.0
2014-04-10 14:55:00,94.99,95.03,94.93,94.97,27600.0,73.9876,74.0187,73.9409,73.972,27600.0
2014-04-10 15:00:00,94.95,94.96,94.72,94.75,42300.0,73.9564,73.9642,73.7773,73.8007,42300.0
2014-04-10 15:05:00,94.74,94.74,94.59,94.59,57500.0,73.7929,73.7929,73.676,73.676,57500.0
2014-04-10 15:10:00,94.58,94.71,94.57,94.67,25200.0,73.6682,73.7695,73.6605,73.7383,25200.0
2014-04-10 15:15:00,94.68,94.8,94.68,94.8,22500.0,73.7461,73.8396,73.7461,73.8396,22500.0
2014-04-10 15:20:00,94.81,94.81,94.66,94.7,29100.0,73.8474,73.8474,73.7306,73.7617,29100.0
2014-04-10 15:25:00,94.72,94.75,94.66,94.71,19000.0,73.7773,73.8007,73.7306,73.7695,19000.0
2014-04-10 15:30:00,94.69,94.8,94.66,94.78,19400.0,73.7539,73.8396,73.7306,73.824,19400.0
2014-04-10 15:35:00,94.79,94.88,94.79,94.85,33900.0,73.8318,73.9019,73.8318,73.8785,33900.0
2014-04-10 15:40:00,94.85,94.93,94.78,94.93,19700.0,73.8785,73.9409,73.824,73.9409,19700.0
2014-04-10 15:45:00,94.92,94.97,94.9,94.96,26400.0,73.9331,73.972,73.9175,73.9642,26400.0
2014-04-10 15:50:00,94.95,94.96,94.86,94.88,39000.0,73.9564,73.9642,73.8863,73.9019,39000.0
2014-04-10 15:55:00,94.86,94.89,94.66,94.66,69000.0,73.8863,73.9097,73.7306,73.7306,69000.0
2014-04-11 09:30:00,94.18,94.23,94.0,94.14,47800.0,73.3567,73.3956,73.2165,73.3255,47800.0
2014-04-11 09:35:00,94.05,94.2,94.05,94.18,16200.0,73.2554,73.3723,73.2554,73.3567,16200.0
2014-04-11 09:40:00,94.23,94.29,94.2,94.28,84700.0,73.3956,73.4424,73.3723,73.4346,84700.0
2014-04-11 09:45:00,94.3,94.31,94.19,94.29,53200.0,73.4502,73.4579,73.3645,73.4424,53200.0
2014-04-11 09:50:00,94.28,94.47,94.28,94.44,32300.0,73.4346,73.5826,73.4346,73.5592,32300.0
2014-04-11 09:55:00,94.48,94.48,94.35,94.39,26800.0,73.5904,73.5904,73.4891,73.5203,26800.0
2014-04-11 10:00:00,94.42,94.44,94.28,94.29,22500.0,73.5436,73.5592,73.4346,73.4424,22500.0
2014-04-11 10:05:00,94.29,94.35,94.22,94.25,21800.0,73.4424,73.4891,73.3878,73.4112,21800.0
2014-04-11 10:10:00,94.27,94.33,94.18,94.2,118100.0,73.4268,73.4735,73.3567,73.3723,118100.0
2014-04-11 10:15:00,94.19,94.29,94.08,94.1,43100.0,73.3645,73.4424,73.2788,73.2944,43100.0
2014-04-11 10:20:00,94.12,94.22,94.1,94.19,29700.0,73.3099,73.3878,73.2944,73.3645,29700.0
2014-04-11 10:25:00,94.19,94.3,94.19,94.24,28800.0,73.3645,73.4502,73.3645,73.4034,28800.0
2014-04-11 10:30:00,94.23,94.36,94.22,94.33,27100.0,73.3956,73.4969,73.3878,73.4735,27100.0
2014-04-11 10:35:00,94.35,94.4,94.28,94.3,25800.0,73.4891,73.528,73.4346,73.4502,25800.0
2014-04-11 10:40:00,94.29,94.41,94.28,94.37,33100.0,73.4424,73.5358,73.4346,73.5047,33100.0
2014-04-11 10:45:00,94.37,94.46,94.3,94.45,67500.0,73.5047,73.5748,73.4502,73.567,67500.0
2014-04-11 10:50:00,94.44,94.65,94.41,94.64,45600.0,73.5592,73.7228,73.5358,73.715,45600.0
2014-04-11 10:55:00,94.63,94.68,94.6,94.61,32500.0,73.7072,73.7461,73.6838,73.6916,32500.0
2014-04-11 11:00:00,94.61,94.63,94.52,94.55,52500.0,73.6916,73.7072,73.6215,73.6449,52500.0
2014-04-11 11:05:00,94.54,94.58,94.49,94.49,29700.0,73.6371,73.6682,73.5981,73.5981,29700.0
2014-04-11 11:10:00,94.5,94.65,94.5,94.65,30000.0,73.6059,73.7228,73.6059,73.7228,30000.0
2014-04-11 11:15:00,94.65,94.75,94.65,94.71,29000.0,73.7228,73.8007,73.7228,73.7695,29000.0
2014-04-11 11:20:00,94.71,94.71,94.52,94.56,36600.0,73.7695,73.7695,73.6215,73.6527,36600.0
2014-04-11 11:25:00,94.56,94.56,94.47,94.51,29300.0,73.6527,73.6527,73.5826,73.6137,29300.0
2014-04-11 11:30:00,94.5,94.52,94.45,94.51,21600.0,73.6059,73.6215,73.567,73.6137,21600.0
2014-04-11 11:35:00,94.5,94.54,94.36,94.45,177200.0,73.6059,73.6371,73.4969,73.567,177200.0
2014-04-11 11:40:00,94.45,94.48,94.4,94.42,25300.0,73.567,73.5904,73.528,73.5436,25300.0
2014-04-11 11:45:00,94.4,94.4,94.25,94.31,26600.0,73.528,73.528,73.4112,73.4579,26600.0
2014-04-11 11:50:00,94.31,94.36,94.27,94.28,21000.0,73.4579,73.4969,73.4268,73.4346,21000.0
2014-04-11 11:55:00,94.28,94.36,94.26,94.36,15300.0,73.4346,73.4969,73.419,73.4969,15300.0
2014-04-11 12:00:00,94.36,94.48,94.36,94.44,15700.0,73.4969,73.5904,73.4969,73.5592,15700.0
2014-04-11 12:05:00,94.44,94.44,94.38,94.39,17700.0,73.5592,73.5592,73.5125,73.5203,17700.0
2014-04-11 12:10:00,94.38,94.4,94.3,94.32,15800.0,73.5125,73.528,73.4502,73.4657,15800.0
2014-04-11 12:15:00,94.3,94.36,94.25,94.34,20500.0,73.4502,73.4969,73.4112,73.4813,20500.0
2014-04-11 12:20:00,94.31,94.31,94.26,94.26,13400.0,73.4579,73.4579,73.419,73.419,13400.0
2014-04-11 12:25:00,94.26,94.35,94.26,94.3,8300.0,73.419,73.4891,73.419,73.4502,8300.0
2014-04-11 12:30:00,94.31,94.33,94.28,94.3,11400.0,73.4579,73.4735,73.4346,73.4502,11400.0
2014-04-11 12:35:00,94.29,94.35,94.29,94.35,11900.0,73.4424,73.4891,73.4424,73.4891,11900.0
2014-04-11 12:40:00,94.34,94.4,94.34,94.37,13400.0,73.4813,73.528,73.4813,73.5047,13400.0
2014-04-11 12:45:00,94.36,94.38,94.34,94.37,4100.0,73.4969,73.5125,73.4813,73.5047,4100.0
2014-04-11 12:50:00,94.36,94.36,94.26,94.26,13400.0,73.4969,73.4969,73.419,73.419,13400.0
2014-04-11 12:55:00,94.26,94.33,94.26,94.32,14000.0,73.419,73.4735,73.419,73.4657,14000.0
2014-04-11 13:00:00,94.31,94.33,94.28,94.28,8700.0,73.4579,73.4735,73.4346,73.4346,8700.0
2014-04-11 13:05:00,94.28,94.28,94.12,94.18,16000.0,73.4346,73.4346,73.3099,73.3567,16000.0
2014-04-11 13:10:00,94.17,94.25,94.15,94.17,7900.0,73.3489,73.4112,73.3333,73.3489,7900.0
2014-04-11 13:15:00,94.18,94.21,94.15,94.18,6200.0,73.3567,73.3801,73.3333,73.3567,6200.0
2014-04-11 13:20:00,94.16,94.21,94.13,94.16,40800.0,73.3411,73.3801,73.3177,73.3411,40800.0
2014-04-11 13:25:00,94.17,94.18,94.12,94.17,14400.0,73.3489,73.3567,73.3099,73.3489,14400.0
2014-04-11 13:30:00,94.15,94.19,94.09,94.19,11600.0,73.3333,73.3645,73.2866,73.3645,11600.0
2014-04-11 13:35:00,94.18,94.18,94.14,94.18,3800.0,73.3567,73.3567,73.3255,73.3567,3800.0
2014-04-11 13:40:00,94.2,94.26,94.2,94.24,11100.0,73.3723,73.419,73.3723,73.4034,11100.0
2014-04-11 13:45:00,94.23,94.32,94.23,94.27,6100.0,73.3956,73.4657,73.3956,73.4268,6100.0
2014-04-11 13:50:00,94.28,94.29,94.22,94.22,12900.0,73.4346,73.4424,73.3878,73.3878,12900.0
2014-04-11 13:55:00,94.22,94.22,94.14,94.15,7500.0,73.3878,73.3878,73.3255,73.3333,7500.0
2014-04-11 14:00:00,94.14,94.22,94.13,94.16,17600.0,73.3255,73.3878,73.3177,73.3411,17600.0
2014-04-11 14:05:00,94.18,94.25,94.17,94.19,30800.0,73.3567,73.4112,73.3489,73.3645,30800.0
2014-04-11 14:10:00,94.18,94.18,94.08,94.09,7600.0,73.3567,73.3567,73.2788,73.2866,7600.0
2014-04-11 14:15:00,94.09,94.12,94.03,94.06,16800.0,73.2866,73.3099,73.2398,73.2632,16800.0
2014-04-11 14:20:00,94.07,94.07,94.01,94.02,19000.0,73.271,73.271,73.2243,73.2321,19000.0
2014-04-11 14:25:00,94.02,94.1,93.97,94.0,26400.0,73.2321,73.2944,73.1931,73.2165,26400.0
2014-04-11 14:30:00,93.99,94.02,93.96,93.97,12900.0,73.2087,73.2321,73.1853,73.1931,12900.0
2014-04-11 14:35:00,93.99,94.0,93.91,93.91,8100.0,73.2087,73.2165,73.1464,73.1464,8100.0
2014-04-11 14:40:00,93.91,93.95,93.85,93.87,20400.0,73.1464,73.1775,73.0996,73.1152,20400.0
2014-04-11 14:45:00,93.87,93.9,93.79,93.8,126500.0,73.1152,73.1386,73.0529,73.0607,126500.0
2014-04-11 14:50:00,93.81,93.98,93.81,93.98,56600.0,73.0685,73.2009,73.0685,73.2009,56600.0
2014-04-11 14:55:00,93.99,94.03,93.97,93.98,54100.0,73.2087,73.2398,73.1931,73.2009,54100.0
2014-04-11 15:00:00,93.97,93.97,93.86,93.9,53800.0,73.1931,73.1931,73.1074,73.1386,53800.0
2014-04-11 15:05:00,93.9,94.02,93.87,94.01,108300.0,73.1386,73.2321,73.1152,73.2243,108300.0
2014-04-11 15:10:00,94.01,94.02,93.94,93.95,54900.0,73.2243,73.2321,73.1697,73.1775,54900.0
2014-04-11 15:15:00,93.94,94.01,93.93,94.0,30100.0,73.1697,73.2243,73.162,73.2165,30100.0
2014-04-11 15:20:00,94.0,94.18,94.0,94.17,27200.0,73.2165,73.3567,73.2165,73.3489,27200.0
2014-04-11 15:25:00,94.19,94.19,94.12,94.13,41000.0,73.3645,73.3645,73.3099,73.3177,41000.0
2014-04-11 15:30:00,94.12,94.12,94.02,94.04,17100.0,73.3099,73.3099,73.2321,73.2476,17100.0
2014-04-11 15:35:00,94.06,94.09,94.02,94.06,16500.0,73.2632,73.2866,73.2321,73.2632,16500.0
2014-04-11 15:40:00,94.07,94.16,94.06,94.08,41600.0,73.271,73.3411,73.2632,73.2788,41600.0
2014-04-11 15:45:00,94.07,94.07,93.95,94.05,35700.0,73.271,73.271,73.1775,73.2554,35700.0
2014-04-11 15:50:00,94.03,94.04,93.88,93.89,68900.0,73.2398,73.2476,73.123,73.1308,68900.0
2014-04-11 15:55:00,93.89,93.98,93.88,93.89,46300.0,73.1308,73.2009,73.123,73.1308,46300.0
2014-04-14 09:30:00,94.68,94.75,94.42,94.43,40100.0,73.7461,73.8007,73.5436,73.5514,40100.0
2014-04-14 09:35:00,94.41,94.44,94.32,94.39,13500.0,73.5358,73.5592,73.4657,73.5203,13500.0
2014-04-14 09:40:00,94.44,94.44,94.37,94.4,32500.0,73.5592,73.5592,73.5047,73.528,32500.0
2014-04-14 09:45:00,94.39,94.42,94.2,94.26,31500.0,73.5203,73.5436,73.3723,73.419,31500.0
2014-04-14 09:50:00,94.27,94.34,94.23,94.25,18700.0,73.4268,73.4813,73.3956,73.4112,18700.0
2014-04-14 09:55:00,94.18,94.26,94.18,94.24,4300.0,73.3567,73.419,73.3567,73.4034,4300.0
2014-04-14 10:00:00,94.2,94.33,94.17,94.28,17800.0,73.3723,73.4735,73.3489,73.4346,17800.0
2014-04-14 10:05:00,94.31,94.37,94.27,94.36,13600.0,73.4579,73.5047,73.4268,73.4969,13600.0
2014-04-14 10:10:00,94.34,94.35,94.26,94.31,6200.0,73.4813,73.4891,73.419,73.4579,6200.0
2014-04-14 10:15:00,94.3,94.37,94.28,94.33,24700.0,73.4502,73.5047,73.4346,73.4735,24700.0
2014-04-14 10:20:00,94.29,94.35,94.27,94.27,19900.0,73.4424,73.4891,73.4268,73.4268,19900.0
2014-04-14 10:25:00,94.27,94.31,94.24,94.29,37400.0,73.4268,73.4579,73.4034,73.4424,37400.0
2014-04-14 10:30:00,94.3,94.41,94.28,94.37,22900.0,73.4502,73.5358,73.4346,73.5047,22900.0
2014-04-14 10:35:00,94.38,94.46,94.35,94.42,30800.0,73.5125,73.5748,73.4891,73.5436,30800.0
2014-04-14 10:40:00,94.44,94.51,94.41,94.5,14700.0,73.5592,73.6137,73.5358,73.6059,14700.0
2014-04-14 10:45:00,94.5,94.53,94.44,94.47,13400.0,73.6059,73.6293,73.5592,73.5826,13400.0
2014-04-14 10:50:00,94.47,94.59,94.45,94.57,12100.0,73.5826,73.676,73.567,73.6605,12100.0
2014-04-14 10:55:00,94.6,94.65,94.6,94.63,48900.0,73.6838,73.7228,73.6838,73.7072,48900.0
2014-04-14 11:00:00,94.64,94.64,94.58,94.58,58400.0,73.715,73.715,73.6682,73.6682,58400.0
2014-04-14 11:05:00,94.59,94.6,94.49,94.49,31800.0,73.676,73.6838,73.5981,73.5981,31800.0
2014-04-14 11:10:00,94.43,94.49,94.42,94.48,20400.0,73.5514,73.5981,73.5436,73.5904,20400.0
2014-04-14 11:15:00,94.49,94.52,94.48,94.52,3100.0,73.5981,73.6215,73.5904,73.6215,3100.0
2014-04-14 11:20:00,94.49,94.5,94.46,94.47,19100.0,73.5981,73.6059,73.5748,73.5826,19100.0
2014-04-14 11:25:00,94.48,94.52,94.48,94.5,7800.0,73.5904,73.6215,73.5904,73.6059,7800.0
2014-04-14 11:30:00,94.51,94.61,94.51,94.59,11400.0,73.6137,73.6916,73.6137,73.676,11400.0
2014-04-14 11:35:00,94.61,94.61,94.58,94.61,6700.0,73.6916,73.6916,73.6682,73.6916,6700.0
2014-04-14 11:40:00,94.61,94.61,94.58,94.6,11500.0,73.6916,73.6916,73.6682,73.6838,11500.0
2014-04-14 11:45:00,94.6,94.61,94.54,94.57,13800.0,73.6838,73.6916,73.6371,73.6605,13800.0
2014-04-14 11:50:00,94.56,94.6,94.56,94.57,17200.0,73.6527,73.6838,73.6527,73.6605,17200.0
2014-04-14 11:55:00,94.57,94.58,94.48,94.48,31600.0,73.6605,73.6682,73.5904,73.5904,31600.0
2014-04-14 12:00:00,94.49,94.53,94.47,94.52,115400.0,73.5981,73.6293,73.5826,73.6215,115400.0
2014-04-14 12:05:00,94.52,94.53,94.48,94.52,13900.0,73.6215,73.6293,73.5904,73.6215,13900.0
2014-04-14 12:10:00,94.53,94.56,94.52,94.54,35500.0,73.6293,73.6527,73.6215,73.6371,35500.0
2014-04-14 12:15:00,94.54,94.6,94.54,94.58,17000.0,73.6371,73.6838,73.6371,73.6682,17000.0
2014-04-14 12:20:00,94.58,94.59,94.54,94.57,23700.0,73.6682,73.676,73.6371,73.6605,23700.0
2014-04-14 12:25:00,94.57,94.61,94.55,94.61,13200.0,73.6605,73.6916,73.6449,73.6916,13200.0
2014-04-14 12:30:00,94.62,94.64,94.58,94.64,36000.0,73.6994,73.715,73.6682,73.715,36000.0
2014-04-14 12:35:00,94.63,94.7,94.63,94.66,31600.0,73.7072,73.7617,73.7072,73.7306,31600.0
2014-04-14 12:40:00,94.66,94.68,94.66,94.66,11600.0,73.7306,73.7461,73.7306,73.7306,11600.0
2014-04-14 12:45:00,94.67,94.67,94.62,94.65,27900.0,73.7383,73.7383,73.6994,73.7228,27900.0
2014-04-14 12:50:00,94.65,94.68,94.62,94.68,17300.0,73.7228,73.7461,73.6994,73.7461,17300.0
2014-04-14 12:55:00,94.68,94.68,94.62,94.62,21100.0,73.7461,73.7461,73.6994,73.6994,21100.0
2014-04-14 13:00:00,94.64,94.64,94.59,94.6,17800.0,73.715,73.715,73.676,73.6838,17800.0
2014-04-14 13:05:00,94.61,94.62,94.61,94.61,8800.0,73.6916,73.6994,73.6916,73.6916,8800.0
2014-04-14 13:10:00,94.61,94.61,94.55,94.56,21700.0,73.6916,73.6916,73.6449,73.6527,21700.0
2014-04-14 13:15:00,94.56,94.56,94.51,94.53,23600.0,73.6527,73.6527,73.6137,73.6293,23600.0
2014-04-14 13:20:00,94.53,94.53,94.44,94.46,28800.0,73.6293,73.6293,73.5592,73.5748,28800.0
2014-04-14 13:25:00,94.47,94.49,94.45,94.46,46500.0,73.5826,73.5981,73.567,73.5748,46500.0
2014-04-14 13:30:00,94.46,94.5,94.45,94.49,25100.0,73.5748,73.6059,73.567,73.5981,25100.0
2014-04-14 13:35:00,94.49,94.56,94.48,94.55,105800.0,73.5981,73.6527,73.5904,73.6449,105800.0
2014-04-14 13:40:00,94.55,94.57,94.52,94.54,70800.0,73.6449,73.6605,73.6215,73.6371,70800.0
2014-04-14 13:45:00,94.54,94.56,94.42,94.43,52100.0,73.6371,73.6527,73.5436,73.5514,52100.0
2014-04-14 13:50:00,94.43,94.46,94.42,94.44,34600.0,73.5514,73.5748,73.5436,73.5592,34600.0
2014-04-14 13:55:00,94.44,94.44,94.41,94.43,33800.0,73.5592,73.5592,73.5358,73.5514,33800.0
2014-04-14 14:00:00,94.42,94.42,94.36,94.37,37400.0,73.5436,73.5436,73.4969,73.5047,37400.0
2014-04-14 14:05:00,94.38,94.48,94.38,94.47,45200.0,73.5125,73.5904,73.5125,73.5826,45200.0
2014-04-14 14:10:00,94.48,94.49,94.44,94.45,46600.0,73.5904,73.5981,73.5592,73.567,46600.0
2014-04-14 14:15:00,94.44,94.47,94.38,94.38,35500.0,73.5592,73.5826,73.5125,73.5125,35500.0
2014-04-14 14:20:00,94.38,94.39,94.28,94.31,38900.0,73.5125,73.5203,73.4346,73.4579,38900.0
2014-04-14 14:25:00,94.3,94.33,94.24,94.26,21700.0,73.4502,73.4735,73.4034,73.419,21700.0
2014-04-14 14:30:00,94.26,94.26,94.18,94.24,34000.0,73.419,73.419,73.3567,73.4034,34000.0
2014-04-14 14:35:00,94.24,94.28,94.23,94.26,20400.0,73.4034,73.4346,73.3956,73.419,20400.0
2014-04-14 14:40:00,94.25,94.29,94.21,94.27,23800.0,73.4112,73.4424,73.3801,73.4268,23800.0
2014-04-14 14:45:00,94.27,94.3,94.26,94.3,23100.0,73.4268,73.4502,73.419,73.4502,23100.0
2014-04-14 14:50:00,94.31,94.35,94.31,94.33,37800.0,73.4579,73.4891,73.4579,73.4735,37800.0
2014-04-14 14:55:00,94.33,94.33,94.21,94.21,18000.0,73.4735,73.4735,73.3801,73.3801,18000.0
2014-04-14 15:00:00,94.22,94.22,94.11,94.12,43200.0,73.3878,73.3878,73.3022,73.3099,43200.0
2014-04-14 15:05:00,94.11,94.12,94.06,94.06,175900.0,73.3022,73.3099,73.2632,73.2632,175900.0
2014-04-14 15:10:00,94.07,94.09,93.81,93.82,162200.0,73.271,73.2866,73.0685,73.0763,162200.0
2014-04-14 15:15:00,93.83,93.94,93.83,93.94,35200.0,73.0841,73.1697,73.0841,73.1697,35200.0
2014-04-14 15:20:00,93.94,94.07,93.93,94.05,17100.0,73.1697,73.271,73.162,73.2554,17100.0
2014-04-14 15:25:00,94.06,94.07,93.98,94.07,29700.0,73.2632,73.271,73.2009,73.271,29700.0
2014-04-14 15:30:00,94.08,94.21,94.08,94.18,39500.0,73.2788,73.3801,73.2788,73.3567,39500.0
2014-04-14 15:35:00,94.19,94.32,94.14,94.32,21300.0,73.3645,73.4657,73.3255,73.4657,21300.0
2014-04-14 15:40:00,94.32,94.35,94.25,94.35,24800.0,73.4657,73.4891,73.4112,73.4891,24800.0
2014-04-14 15:45:00,94.36,94.47,94.35,94.42,39600.0,73.4969,73.5826,73.4891,73.5436,39600.0
2014-04-14 15:50:00,94.42,94.55,94.42,94.46,25300.0,73.5436,73.6449,73.5436,73.5748,25300.0
2014-04-14 15:55:00,94.46,94.59,94.46,94.57,32800.0,73.5748,73.676,73.5748,73.6605,32800.0
2014-04-15 09:30:00,94.75,94.83,94.63,94.69,17700.0,73.8007,73.863,73.7072,73.7539,17700.0
2014-04-15 09:35:00,94.69,94.96,94.69,94.96,12800.0,73.7539,73.9642,73.7539,73.9642,12800.0
2014-04-15 09:40:00,94.99,95.02,94.94,95.02,18400.0,73.9876,74.011,73.9486,74.011,18400.0
2014-04-15 09:45:00,95.01,95.14,95.01,95.13,6700.0,74.0032,74.1044,74.0032,74.0966,6700.0
2014-04-15 09:50:00,95.15,95.16,95.1,95.12,9500.0,74.1122,74.12,74.0733,74.0888,9500.0
2014-04-15 09:55:00,95.13,95.13,95.1,95.11,6800.0,74.0966,74.0966,74.0733,74.0811,6800.0
2014-04-15 10:00:00,95.13,95.13,95.09,95.09,1900.0,74.0966,74.0966,74.0655,74.0655,1900.0
2014-04-15 10:05:00,95.08,95.1,95.02,95.02,3400.0,74.0577,74.0733,74.011,74.011,3400.0
2014-04-15 10:10:00,95.05,95.06,94.85,94.85,18400.0,74.0343,74.0421,73.8785,73.8785,18400.0
2014-04-15 10:15:00,94.86,94.98,94.77,94.79,30500.0,73.8863,73.9798,73.8162,73.8318,30500.0
2014-04-15 10:20:00,94.78,94.81,94.66,94.66,15700.0,73.824,73.8474,73.7306,73.7306,15700.0
2014-04-15 10:25:00,94.63,94.73,94.57,94.62,12500.0,73.7072,73.7851,73.6605,73.6994,12500.0
2014-04-15 10:30:00,94.57,94.61,94.44,94.6,28300.0,73.6605,73.6916,73.5592,73.6838,28300.0
2014-04-15 10:35:00,94.6,94.72,94.6,94.66,12500.0,73.6838,73.7773,73.6838,73.7306,12500.0
2014-04-15 10:40:00,94.7,94.8,94.68,94.69,14200.0,73.7617,73.8396,73.7461,73.7539,14200.0
2014-04-15 10:45:00,94.68,94.79,94.68,94.73,18300.0,73.7461,73.8318,73.7461,73.7851,18300.0
2014-04-15 10:50:00,94.75,94.81,94.51,94.55,20900.0,73.8007,73.8474,73.6137,73.6449,20900.0
2014-04-15 10:55:00,94.55,94.68,94.48,94.55,52100.0,73.6449,73.7461,73.5904,73.6449,52100.0
2014-04-15 11:00:00,94.53,94.53,94.31,94.37,130900.0,73.6293,73.6293,73.4579,73.5047,130900.0
2014-04-15 11:05:00,94.39,94.57,94.37,94.41,52400.0,73.5203,73.6605,73.5047,73.5358,52400.0
2014-04-15 11:10:00,94.42,94.45,94.33,94.33,28400.0,73.5436,73.567,73.4735,73.4735,28400.0
2014-04-15 11:15:00,94.33,94.43,94.28,94.4,28300.0,73.4735,73.5514,73.4346,73.528,28300.0
2014-04-15 11:20:00,94.4,94.55,94.37,94.53,35000.0,73.528,73.6449,73.5047,73.6293,35000.0
2014-04-15 11:25:00,94.54,94.56,94.43,94.52,24300.0,73.6371,73.6527,73.5514,73.6215,24300.0
2014-04-15 11:30:00,94.52,94.7,94.49,94.65,26200.0,73.6215,73.7617,73.5981,73.7228,26200.0
2014-04-15 11:35:00,94.64,94.65,94.55,94.55,17400.0,73.715,73.7228,73.6449,73.6449,17400.0
2014-04-15 11:40:00,94.55,94.57,94.42,94.46,27300.0,73.6449,73.6605,73.5436,73.5748,27300.0
2014-04-15 11:45:00,94.44,94.44,94.22,94.27,30600.0,73.5592,73.5592,73.3878,73.4268,30600.0
2014-04-15 11:50:00,94.26,94.32,94.23,94.32,11400.0,73.419,73.4657,73.3956,73.4657,11400.0
2014-04-15 11:55:00,94.32,94.32,94.22,94.29,9400.0,73.4657,73.4657,73.3878,73.4424,9400.0
2014-04-15 12:00:00,94.24,94.24,94.11,94.15,7000.0,73.4034,73.4034,73.3022,73.3333,7000.0
2014-04-15 12:05:00,94.17,94.18,94.1,94.16,12200.0,73.3489,73.3567,73.2944,73.3411,12200.0
2014-04-15 12:10:00,94.16,94.23,94.12,94.22,27600.0,73.3411,73.3956,73.3099,73.3878,27600.0
2014-04-15 12:15:00,94.2,94.26,94.19,94.2,11400.0,73.3723,73.419,73.3645,73.3723,11400.0
2014-04-15 12:20:00,94.23,94.24,94.09,94.09,19800.0,73.3956,73.4034,73.2866,73.2866,19800.0
2014-04-15 12:25:00,94.13,94.29,94.08,94.29,18900.0,73.3177,73.4424,73.2788,73.4424,18900.0
2014-04-15 12:30:00,94.26,94.28,94.19,94.19,41500.0,73.419,73.4346,73.3645,73.3645,41500.0
2014-04-15 12:35:00,94.2,94.28,94.19,94.21,22500.0,73.3723,73.4346,73.3645,73.3801,22500.0
2014-04-15 12:40:00,94.2,94.26,94.19,94.2,98400.0,73.3723,73.419,73.3645,73.3723,98400.0
2014-04-15 12:45:00,94.2,94.21,94.09,94.1,16000.0,73.3723,73.3801,73.2866,73.2944,16000.0
2014-04-15 12:50:00,94.11,94.16,94.07,94.13,15100.0,73.3022,73.3411,73.271,73.3177,15100.0
2014-04-15 12:55:00,94.16,94.17,94.06,94.07,14100.0,73.3411,73.3489,73.2632,73.271,14100.0
2014-04-15 13:00:00,94.05,94.12,93.99,94.12,14600.0,73.2554,73.3099,73.2087,73.3099,14600.0
2014-04-15 13:05:00,94.12,94.18,94.1,94.17,14300.0,73.3099,73.3567,73.2944,73.3489,14300.0
2014-04-15 13:10:00,94.14,94.17,94.09,94.17,7400.0,73.3255,73.3489,73.2866,73.3489,7400.0
2014-04-15 13:15:00,94.18,94.27,94.18,94.23,25100.0,73.3567,73.4268,73.3567,73.3956,25100.0
2014-04-15 13:20:00,94.26,94.27,94.17,94.21,10200.0,73.419,73.4268,73.3489,73.3801,10200.0
2014-04-15 13:25:00,94.21,94.3,94.15,94.3,39300.0,73.3801,73.4502,73.3333,73.4502,39300.0
2014-04-15 13:30:00,94.3,94.43,94.26,94.43,17200.0,73.4502,73.5514,73.419,73.5514,17200.0
2014-04-15 13:35:00,94.44,94.52,94.43,94.43,14400.0,73.5592,73.6215,73.5514,73.5514,14400.0
2014-04-15 13:40:00,94.46,94.55,94.43,94.46,11100.0,73.5748,73.6449,73.5514,73.5748,11100.0
2014-04-15 13:45:00,94.45,94.45,94.38,94.42,49200.0,73.567,73.567,73.5125,73.5436,49200.0
2014-04-15 13:50:00,94.4,94.48,94.4,94.44,84100.0,73.528,73.5904,73.528,73.5592,84100.0
2014-04-15 13:55:00,94.45,94.65,94.42,94.6,30600.0,73.567,73.7228,73.5436,73.6838,30600.0
2014-04-15 14:00:00,94.63,94.75,94.62,94.73,24400.0,73.7072,73.8007,73.6994,73.7851,24400.0
2014-04-15 14:05:00,94.74,94.83,94.71,94.72,16800.0,73.7929,73.863,73.7695,73.7773,16800.0
2014-04-15 14:10:00,94.72,94.78,94.64,94.75,27800.0,73.7773,73.824,73.715,73.8007,27800.0
2014-04-15 14:15:00,94.75,94.81,94.66,94.66,45400.0,73.8007,73.8474,73.7306,73.7306,45400.0
2014-04-15 14:20:00,94.67,94.72,94.61,94.7,38300.0,73.7383,73.7773,73.6916,73.7617,38300.0
2014-04-15 14:25:00,94.67,94.77,94.63,94.72,22900.0,73.7383,73.8162,73.7072,73.7773,22900.0
2014-04-15 14:30:00,94.71,94.89,94.7,94.88,26800.0,73.7695,73.9097,73.7617,73.9019,26800.0
2014-04-15 14:35:00,94.91,94.95,94.81,94.94,29400.0,73.9253,73.9564,73.8474,73.9486,29400.0
2014-04-15 14:40:00,94.95,94.97,94.91,94.95,21700.0,73.9564,73.972,73.9253,73.9564,21700.0
2014-04-15 14:45:00,94.94,95.03,94.94,95.0,24000.0,73.9486,74.0187,73.9486,73.9954,24000.0
2014-04-15 14:50:00,95.0,95.11,95.0,95.09,27900.0,73.9954,74.0811,73.9954,74.0655,27900.0
2014-04-15 14:55:00,95.07,95.07,94.96,94.96,25600.0,74.0499,74.0499,73.9642,73.9642,25600.0
2014-04-15 15:00:00,94.96,95.05,94.96,95.0,16900.0,73.9642,74.0343,73.9642,73.9954,16900.0
2014-04-15 15:05:00,95.0,95.0,94.89,94.93,27400.0,73.9954,73.9954,73.9097,73.9409,27400.0
2014-04-15 15:10:00,94.95,95.12,94.94,95.12,29000.0,73.9564,74.0888,73.9486,74.0888,29000.0
2014-04-15 15:15:00,95.09,95.23,95.06,95.23,60300.0,74.0655,74.1745,74.0421,74.1745,60300.0
2014-04-15 15:20:00,95.24,95.24,95.1,95.14,30000.0,74.1823,74.1823,74.0733,74.1044,30000.0
2014-04-15 15:25:00,95.11,95.18,95.05,95.18,11800.0,74.0811,74.1356,74.0343,74.1356,11800.0
2014-04-15 15:30:00,95.22,95.22,95.13,95.17,9600.0,74.1667,74.1667,74.0966,74.1278,9600.0
2014-04-15 15:35:00,95.18,95.18,95.08,95.1,24300.0,74.1356,74.1356,74.0577,74.0733,24300.0
2014-04-15 15:40:00,95.09,95.12,95.03,95.03,19800.0,74.0655,74.0888,74.0187,74.0187,19800.0
2014-04-15 15:45:00,95.05,95.21,95.05,95.2,18600.0,74.0343,74.1589,74.0343,74.1512,18600.0
2014-04-15 15:50:00,95.22,95.27,95.22,95.25,32500.0,74.1667,74.2057,74.1667,74.1901,32500.0
2014-04-15 15:55:00,95.26,95.27,95.16,95.25,66800.0,74.1979,74.2057,74.12,74.1901,66800.0
2014-04-16 09:30:00,95.7,95.88,95.7,95.76,10700.0,74.5406,74.6808,74.5406,74.5873,10700.0
2014-04-16 09:35:00,95.76,95.83,95.71,95.73,13500.0,74.5873,74.6419,74.5484,74.564,13500.0
2014-04-16 09:40:00,95.72,95.81,95.68,95.78,9200.0,74.5562,74.6263,74.525,74.6029,9200.0
2014-04-16 09:45:00,95.74,95.76,95.63,95.63,11300.0,74.5718,74.5873,74.4861,74.4861,11300.0
2014-04-16 09:50:00,95.62,95.63,95.54,95.57,9400.0,74.4783,74.4861,74.416,74.4394,9400.0
2014-04-16 09:55:00,95.57,95.7,95.56,95.62,50800.0,74.4394,74.5406,74.4316,74.4783,50800.0
2014-04-16 10:00:00,95.61,95.61,95.53,95.54,27300.0,74.4705,74.4705,74.4082,74.416,27300.0
2014-04-16 10:05:00,95.55,95.64,95.51,95.51,22100.0,74.4238,74.4939,74.3926,74.3926,22100.0
2014-04-16 10:10:00,95.56,95.59,95.51,95.51,20500.0,74.4316,74.4549,74.3926,74.3926,20500.0
2014-04-16 10:15:00,95.52,95.61,95.49,95.59,17300.0,74.4004,74.4705,74.377,74.4549,17300.0
2014-04-16 10:20:00,95.61,95.66,95.56,95.59,26700.0,74.4705,74.5095,74.4316,74.4549,26700.0
2014-04-16 10:25:00,95.62,95.64,95.54,95.54,9500.0,74.4783,74.4939,74.416,74.416,9500.0
2014-04-16 10:30:00,95.56,95.62,95.53,95.58,10900.0,74.4316,74.4783,74.4082,74.4471,10900.0
2014-04-16 10:35:00,95.62,95.66,95.62,95.64,8300.0,74.4783,74.5095,74.4783,74.4939,8300.0
2014-04-16 10:40:00,95.6,95.6,95.5,95.5,5400.0,74.4627,74.4627,74.3848,74.3848,5400.0
2014-04-16 10:45:00,95.49,95.61,95.49,95.58,17300.0,74.377,74.4705,74.377,74.4471,17300.0
2014-04-16 10:50:00,95.6,95.64,95.52,95.54,25600.0,74.4627,74.4939,74.4004,74.416,25600.0
2014-04-16 10:55:00,95.51,95.59,95.51,95.52,12000.0,74.3926,74.4549,74.3926,74.4004,12000.0
2014-04-16 11:00:00,95.49,95.56,95.44,95.48,13400.0,74.377,74.4316,74.3381,74.3693,13400.0
2014-04-16 11:05:00,95.49,95.55,95.49,95.54,9700.0,74.377,74.4238,74.377,74.416,9700.0
2014-04-16 11:10:00,95.54,95.62,95.53,95.62,14500.0,74.416,74.4783,74.4082,74.4783,14500.0
2014-04-16 11:15:00,95.62,95.71,95.61,95.67,22700.0,74.4783,74.5484,74.4705,74.5172,22700.0
2014-04-16 11:20:00,95.65,95.72,95.63,95.72,162800.0,74.5017,74.5562,74.4861,74.5562,162800.0
2014-04-16 11:25:00,95.71,95.74,95.66,95.72,26800.0,74.5484,74.5718,74.5095,74.5562,26800.0
2014-04-16 11:30:00,95.73,95.76,95.7,95.72,11300.0,74.564,74.5873,74.5406,74.5562,11300.0
2014-04-16 11:35:00,95.72,95.73,95.69,95.7,4100.0,74.5562,74.564,74.5328,74.5406,4100.0
2014-04-16 11:40:00,95.68,95.72,95.66,95.68,7900.0,74.525,74.5562,74.5095,74.525,7900.0
2014-04-16 11:45:00,95.69,95.72,95.67,95.72,4900.0,74.5328,74.5562,74.5172,74.5562,4900.0
2014-04-16 11:50:00,95.72,95.8,95.72,95.79,8100.0,74.5562,74.6185,74.5562,74.6107,8100.0
2014-04-16 11:55:00,95.79,95.79,95.74,95.76,26500.0,74.6107,74.6107,74.5718,74.5873,26500.0
2014-04-16 12:00:00,95.77,95.82,95.76,95.81,11500.0,74.5951,74.6341,74.5873,74.6263,11500.0
2014-04-16 12:05:00,95.79,95.9,95.79,95.88,41100.0,74.6107,74.6964,74.6107,74.6808,41100.0
2014-04-16 12:10:00,95.9,95.93,95.87,95.87,23000.0,74.6964,74.7198,74.673,74.673,23000.0
2014-04-16 12:15:00,95.88,95.9,95.86,95.87,9800.0,74.6808,74.6964,74.6652,74.673,9800.0
2014-04-16 12:20:00,95.86,95.86,95.83,95.84,13100.0,74.6652,74.6652,74.6419,74.6497,13100.0
2014-04-16 12:25:00,95.84,95.9,95.83,95.85,12300.0,74.6497,74.6964,74.6419,74.6574,12300.0
2014-04-16 12:30:00,95.87,95.88,95.76,95.78,19200.0,74.673,74.6808,74.5873,74.6029,19200.0
2014-04-16 12:35:00,95.78,95.81,95.77,95.8,5000.0,74.6029,74.6263,74.5951,74.6185,5000.0
2014-04-16 12:40:00,95.8,95.86,95.8,95.82,9700.0,74.6185,74.6652,74.6185,74.6341,9700.0
2014-04-16 12:45:00,95.82,95.82,95.76,95.78,6600.0,74.6341,74.6341,74.5873,74.6029,6600.0
2014-04-16 12:50:00,95.77,95.84,95.77,95.82,7100.0,74.5951,74.6497,74.5951,74.6341,7100.0
2014-04-16 12:55:00,95.82,95.82,95.71,95.71,6900.0,74.6341,74.6341,74.5484,74.5484,6900.0
2014-04-16 13:00:00,95.71,95.74,95.65,95.65,11400.0,74.5484,74.5718,74.5017,74.5017,11400.0
2014-04-16 13:05:00,95.64,95.72,95.6,95.72,13400.0,74.4939,74.5562,74.4627,74.5562,13400.0
2014-04-16 13:10:00,95.7,95.7,95.66,95.7,6700.0,74.5406,74.5406,74.5095,74.5406,6700.0
2014-04-16 13:15:00,95.7,95.8,95.7,95.75,11800.0,74.5406,74.6185,74.5406,74.5796,11800.0
2014-04-16 13:20:00,95.75,95.82,95.74,95.79,15800.0,74.5796,74.6341,74.5718,74.6107,15800.0
2014-04-16 13:25:00,95.79,95.83,95.78,95.79,31100.0,74.6107,74.6419,74.6029,74.6107,31100.0
2014-04-16 13:30:00,95.79,95.79,95.64,95.64,23000.0,74.6107,74.6107,74.4939,74.4939,23000.0
2014-04-16 13:35:00,95.65,95.72,95.65,95.71,16800.0,74.5017,74.5562,74.5017,74.5484,16800.0
2014-04-16 13:40:00,95.72,95.74,95.69,95.7,11600.0,74.5562,74.5718,74.5328,74.5406,11600.0
2014-04-16 13:45:00,95.71,95.8,95.71,95.78,10300.0,74.5484,74.6185,74.5484,74.6029,10300.0
2014-04-16 13:50:00,95.78,95.8,95.75,95.76,9500.0,74.6029,74.6185,74.5796,74.5873,9500.0
2014-04-16 13:55:00,95.76,95.81,95.72,95.81,5800.0,74.5873,74.6263,74.5562,74.6263,5800.0
2014-04-16 14:00:00,95.82,95.85,95.78,95.78,24800.0,74.6341,74.6574,74.6029,74.6029,24800.0
2014-04-16 14:05:00,95.78,95.82,95.75,95.81,11100.0,74.6029,74.6341,74.5796,74.6263,11100.0
2014-04-16 14:10:00,95.81,95.85,95.8,95.82,22100.0,74.6263,74.6574,74.6185,74.6341,22100.0
2014-04-16 14:15:00,95.8,95.8,95.65,95.73,21100.0,74.6185,74.6185,74.5017,74.564,21100.0
2014-04-16 14:20:00,95.73,95.77,95.68,95.75,10900.0,74.564,74.5951,74.525,74.5796,10900.0
2014-04-16 14:25:00,95.75,95.79,95.74,95.76,7300.0,74.5796,74.6107,74.5718,74.5873,7300.0
2014-04-16 14:30:00,95.78,95.89,95.75,95.85,26700.0,74.6029,74.6886,74.5796,74.6574,26700.0
2014-04-16 14:35:00,95.85,95.86,95.83,95.84,7200.0,74.6574,74.6652,74.6419,74.6497,7200.0
2014-04-16 14:40:00,95.83,95.89,95.82,95.87,29200.0,74.6419,74.6886,74.6341,74.673,29200.0
2014-04-16 14:45:00,95.9,95.93,95.89,95.91,44200.0,74.6964,74.7198,74.6886,74.7042,44200.0
2014-04-16 14:50:00,95.92,95.98,95.9,95.98,25100.0,74.712,74.7587,74.6964,74.7587,25100.0
2014-04-16 14:55:00,95.97,95.98,95.95,95.97,10200.0,74.7509,74.7587,74.7353,74.7509,10200.0
2014-04-16 15:00:00,95.97,95.98,95.92,95.94,28900.0,74.7509,74.7587,74.712,74.7275,28900.0
2014-04-16 15:05:00,95.94,95.97,95.91,95.97,13400.0,74.7275,74.7509,74.7042,74.7509,13400.0
2014-04-16 15:10:00,95.96,95.99,95.96,95.97,3900.0,74.7431,74.7665,74.7431,74.7509,3900.0
2014-04-16 15:15:00,95.96,96.01,95.95,95.98,7500.0,74.7431,74.7821,74.7353,74.7587,7500.0
2014-04-16 15:20:00,95.97,95.99,95.97,95.98,33400.0,74.7509,74.7665,74.7509,74.7587,33400.0
2014-04-16 15:25:00,95.99,96.02,95.99,96.01,12000.0,74.7665,74.7899,74.7665,74.7821,12000.0
2014-04-16 15:30:00,96.01,96.01,95.95,95.95,19900.0,74.7821,74.7821,74.7353,74.7353,19900.0
2014-04-16 15:35:00,95.97,96.04,95.96,96.03,48000.0,74.7509,74.8054,74.7431,74.7976,48000.0
2014-04-16 15:40:00,96.04,96.06,96.02,96.06,10500.0,74.8054,74.821,74.7899,74.821,10500.0
2014-04-16 15:45:00,96.05,96.06,96.0,96.02,13000.0,74.8132,74.821,74.7743,74.7899,13000.0
2014-04-16 15:50:00,96.03,96.09,96.03,96.09,38400.0,74.7976,74.8444,74.7976,74.8444,38400.0
2014-04-16 15:55:00,96.09,96.11,96.05,96.1,50300.0,74.8444,74.86,74.8132,74.8522,50300.0
2014-04-17 09:30:00,95.99,96.23,95.94,96.13,19900.0,74.7665,74.9534,74.7275,74.8755,19900.0
2014-04-17 09:35:00,96.14,96.21,96.1,96.17,7100.0,74.8833,74.9378,74.8522,74.9067,7100.0
2014-04-17 09:40:00,96.19,96.26,96.18,96.19,12500.0,74.9223,74.9768,74.9145,74.9223,12500.0
2014-04-17 09:45:00,96.23,96.23,96.15,96.17,20000.0,74.9534,74.9534,74.8911,74.9067,20000.0
2014-04-17 09:50:00,96.17,96.2,96.08,96.09,7700.0,74.9067,74.9301,74.8366,74.8444,7700.0
2014-04-17 09:55:00,96.06,96.12,96.04,96.09,24400.0,74.821,74.8677,74.8054,74.8444,24400.0
2014-04-17 10:00:00,96.13,96.14,96.07,96.14,4400.0,74.8755,74.8833,74.8288,74.8833,4400.0
2014-04-17 10:05:00,96.14,96.14,96.09,96.12,1000.0,74.8833,74.8833,74.8444,74.8677,1000.0
2014-04-17 10:10:00,96.18,96.23,96.18,96.21,4800.0,74.9145,74.9534,74.9145,74.9378,4800.0
2014-04-17 10:15:00,96.21,96.21,96.06,96.1,20800.0,74.9378,74.9378,74.821,74.8522,20800.0
2014-04-17 10:20:00,96.09,96.14,96.07,96.11,12000.0,74.8444,74.8833,74.8288,74.86,12000.0
2014-04-17 10:25:00,96.14,96.22,96.1,96.22,21900.0,74.8833,74.9456,74.8522,74.9456,21900.0
2014-04-17 10:30:00,96.25,96.26,96.21,96.23,47300.0,74.969,74.9768,74.9378,74.9534,47300.0
2014-04-17 10:35:00,96.23,96.34,96.22,96.32,8500.0,74.9534,75.0391,74.9456,75.0235,8500.0
2014-04-17 10:40:00,96.33,96.35,96.29,96.31,26900.0,75.0313,75.0469,75.0002,75.0157,26900.0
2014-04-17 10:45:00,96.33,96.35,96.27,96.27,8900.0,75.0313,75.0469,74.9846,74.9846,8900.0
2014-04-17 10:50:00,96.27,96.33,96.27,96.3,36500.0,74.9846,75.0313,74.9846,75.0079,36500.0
2014-04-17 10:55:00,96.3,96.37,96.3,96.34,2200.0,75.0079,75.0625,75.0079,75.0391,2200.0
2014-04-17 11:00:00,96.35,96.4,96.33,96.35,12300.0,75.0469,75.0858,75.0313,75.0469,12300.0
2014-04-17 11:05:00,96.35,96.38,96.33,96.38,13200.0,75.0469,75.0703,75.0313,75.0703,13200.0
2014-04-17 11:10:00,96.38,96.39,96.31,96.33,53900.0,75.0703,75.078,75.0157,75.0313,53900.0
2014-04-17 11:15:00,96.32,96.32,96.25,96.28,9900.0,75.0235,75.0235,74.969,74.9924,9900.0
2014-04-17 11:20:00,96.3,96.35,96.3,96.33,4200.0,75.0079,75.0469,75.0079,75.0313,4200.0
2014-04-17 11:25:00,96.32,96.33,96.29,96.33,2900.0,75.0235,75.0313,75.0002,75.0313,2900.0
2014-04-17 11:30:00,96.34,96.34,96.29,96.3,3700.0,75.0391,75.0391,75.0002,75.0079,3700.0
2014-04-17 11:35:00,96.29,96.3,96.27,96.28,2200.0,75.0002,75.0079,74.9846,74.9924,2200.0
2014-04-17 11:40:00,96.28,96.31,96.26,96.31,4700.0,74.9924,75.0157,74.9768,75.0157,4700.0
2014-04-17 11:45:00,96.3,96.33,96.27,96.27,7100.0,75.0079,75.0313,74.9846,74.9846,7100.0
2014-04-17 11:50:00,96.27,96.28,96.24,96.27,9400.0,74.9846,74.9924,74.9612,74.9846,9400.0
2014-04-17 11:55:00,96.26,96.29,96.26,96.28,4000.0,74.9768,75.0002,74.9768,74.9924,4000.0
2014-04-17 12:00:00,96.26,96.35,96.26,96.35,16300.0,74.9768,75.0469,74.9768,75.0469,16300.0
2014-04-17 12:05:00,96.34,96.34,96.32,96.33,3500.0,75.0391,75.0391,75.0235,75.0313,3500.0
2014-04-17 12:10:00,96.34,96.34,96.3,96.33,16600.0,75.0391,75.0391,75.0079,75.0313,16600.0
2014-04-17 12:15:00,96.32,96.33,96.24,96.24,10300.0,75.0235,75.0313,74.9612,74.9612,10300.0
2014-04-17 12:20:00,96.23,96.28,96.22,96.26,15000.0,74.9534,74.9924,74.9456,74.9768,15000.0
2014-04-17 12:25:00,96.29,96.33,96.28,96.33,9600.0,75.0002,75.0313,74.9924,75.0313,9600.0
2014-04-17 12:30:00,96.33,96.35,96.3,96.32,8600.0,75.0313,75.0469,75.0079,75.0235,8600.0
2014-04-17 12:35:00,96.32,96.36,96.27,96.36,45600.0,75.0235,75.0547,74.9846,75.0547,45600.0
2014-04-17 12:40:00,96.36,96.37,96.32,96.35,25200.0,75.0547,75.0625,75.0235,75.0469,25200.0
2014-04-17 12:45:00,96.34,96.38,96.34,96.38,14200.0,75.0391,75.0703,75.0391,75.0703,14200.0
2014-04-17 12:50:00,96.38,96.4,96.38,96.38,11100.0,75.0703,75.0858,75.0703,75.0703,11100.0
2014-04-17 12:55:00,96.38,96.39,96.38,96.39,3600.0,75.0703,75.078,75.0703,75.078,3600.0
2014-04-17 13:00:00,96.39,96.44,96.38,96.44,11500.0,75.078,75.117,75.0703,75.117,11500.0
2014-04-17 13:05:00,96.42,96.44,96.38,96.43,17100.0,75.1014,75.117,75.0703,75.1092,17100.0
2014-04-17 13:10:00,96.45,96.51,96.45,96.48,15400.0,75.1248,75.1715,75.1248,75.1482,15400.0
2014-04-17 13:15:00,96.49,96.49,96.44,96.44,8000.0,75.1559,75.1559,75.117,75.117,8000.0
2014-04-17 13:20:00,96.43,96.48,96.43,96.48,3100.0,75.1092,75.1482,75.1092,75.1482,3100.0
2014-04-17 13:25:00,96.48,96.48,96.44,96.45,3000.0,75.1482,75.1482,75.117,75.1248,3000.0
2014-04-17 13:30:00,96.48,96.49,96.45,96.46,16000.0,75.1482,75.1559,75.1248,75.1326,16000.0
2014-04-17 13:35:00,96.48,96.5,96.48,96.48,6300.0,75.1482,75.1637,75.1482,75.1482,6300.0
2014-04-17 13:40:00,96.5,96.54,96.5,96.54,14400.0,75.1637,75.1949,75.1637,75.1949,14400.0
2014-04-17 13:45:00,96.55,96.59,96.55,96.55,11400.0,75.2027,75.2338,75.2027,75.2027,11400.0
2014-04-17 13:50:00,96.54,96.56,96.53,96.56,4500.0,75.1949,75.2105,75.1871,75.2105,4500.0
2014-04-17 13:55:00,96.55,96.58,96.55,96.56,44300.0,75.2027,75.226,75.2027,75.2105,44300.0
2014-04-17 14:00:00,96.55,96.57,96.52,96.52,3700.0,75.2027,75.2183,75.1793,75.1793,3700.0
2014-04-17 14:05:00,96.53,96.55,96.52,96.54,2400.0,75.1871,75.2027,75.1793,75.1949,2400.0
2014-04-17 14:10:00,96.53,96.57,96.53,96.55,37200.0,75.1871,75.2183,75.1871,75.2027,37200.0
2014-04-17 14:15:00,96.55,96.56,96.54,96.55,38200.0,75.2027,75.2105,75.1949,75.2027,38200.0
2014-04-17 14:20:00,96.55,96.59,96.55,96.57,38700.0,75.2027,75.2338,75.2027,75.2183,38700.0
2014-04-17 14:25:00,96.57,96.6,96.57,96.58,7500.0,75.2183,75.2416,75.2183,75.226,7500.0
2014-04-17 14:30:00,96.58,96.59,96.51,96.53,6900.0,75.226,75.2338,75.1715,75.1871,6900.0
2014-04-17 14:35:00,96.53,96.55,96.53,96.54,8100.0,75.1871,75.2027,75.1871,75.1949,8100.0
2014-04-17 14:40:00,96.52,96.54,96.52,96.52,19000.0,75.1793,75.1949,75.1793,75.1793,19000.0
2014-04-17 14:45:00,96.52,96.52,96.47,96.47,7900.0,75.1793,75.1793,75.1404,75.1404,7900.0
2014-04-17 14:50:00,96.46,96.49,96.44,96.47,8000.0,75.1326,75.1559,75.117,75.1404,8000.0
2014-04-17 14:55:00,96.48,96.48,96.46,96.48,8700.0,75.1482,75.1482,75.1326,75.1482,8700.0
2014-04-17 15:00:00,96.48,96.52,96.47,96.52,11000.0,75.1482,75.1793,75.1404,75.1793,11000.0
2014-04-17 15:05:00,96.52,96.54,96.52,96.54,12700.0,75.1793,75.1949,75.1793,75.1949,12700.0
2014-04-17 15:10:00,96.55,96.59,96.55,96.59,15100.0,75.2027,75.2338,75.2027,75.2338,15100.0
2014-04-17 15:15:00,96.59,96.63,96.57,96.59,11100.0,75.2338,75.265,75.2183,75.2338,11100.0
2014-04-17 15:20:00,96.58,96.59,96.55,96.57,16700.0,75.226,75.2338,75.2027,75.2183,16700.0
2014-04-17 15:25:00,96.58,96.58,96.56,96.56,4800.0,75.226,75.226,75.2105,75.2105,4800.0
2014-04-17 15:30:00,96.55,96.55,96.47,96.48,81200.0,75.2027,75.2027,75.1404,75.1482,81200.0
2014-04-17 15:35:00,96.48,96.48,96.45,96.45,15100.0,75.1482,75.1482,75.1248,75.1248,15100.0
2014-04-17 15:40:00,96.45,96.46,96.44,96.46,9100.0,75.1248,75.1326,75.117,75.1326,9100.0
2014-04-17 15:45:00,96.45,96.47,96.42,96.46,21200.0,75.1248,75.1404,75.1014,75.1326,21200.0
2014-04-17 15:50:00,96.46,96.48,96.43,96.45,13100.0,75.1326,75.1482,75.1092,75.1248,13100.0
2014-04-17 15:55:00,96.44,96.45,96.36,96.36,35500.0,75.117,75.1248,75.0547,75.0547,35500.0
2014-04-21 09:30:00,96.52,96.62,96.29,96.41,18800.0,75.1793,75.2572,75.0002,75.0936,18800.0
2014-04-21 09:35:00,96.49,96.52,96.42,96.45,10700.0,75.1559,75.1793,75.1014,75.1248,10700.0
2014-04-21 09:40:00,96.45,96.54,96.45,96.53,19200.0,75.1248,75.1949,75.1248,75.1871,19200.0
2014-04-21 09:45:00,96.51,96.54,96.49,96.5,25900.0,75.1715,75.1949,75.1559,75.1637,25900.0
2014-04-21 09:50:00,96.5,96.58,96.5,96.52,32200.0,75.1637,75.226,75.1637,75.1793,32200.0
2014-04-21 09:55:00,96.53,96.58,96.52,96.57,15000.0,75.1871,75.226,75.1793,75.2183,15000.0
2014-04-21 10:00:00,96.57,96.63,96.57,96.6,32900.0,75.2183,75.265,75.2183,75.2416,32900.0
2014-04-21 10:05:00,96.62,96.65,96.58,96.63,15500.0,75.2572,75.2806,75.226,75.265,15500.0
2014-04-21 10:10:00,96.63,96.65,96.57,96.58,8100.0,75.265,75.2806,75.2183,75.226,8100.0
2014-04-21 10:15:00,96.57,96.64,96.54,96.56,77700.0,75.2183,75.2728,75.1949,75.2105,77700.0
2014-04-21 10:20:00,96.53,96.56,96.5,96.53,9300.0,75.1871,75.2105,75.1637,75.1871,9300.0
2014-04-21 10:25:00,96.53,96.55,96.5,96.51,12300.0,75.1871,75.2027,75.1637,75.1715,12300.0
2014-04-21 10:30:00,96.5,96.5,96.42,96.43,30000.0,75.1637,75.1637,75.1014,75.1092,30000.0
2014-04-21 10:35:00,96.39,96.4,96.3,96.32,15300.0,75.078,75.0858,75.0079,75.0235,15300.0
2014-04-21 10:40:00,96.33,96.39,96.33,96.39,7100.0,75.0313,75.078,75.0313,75.078,7100.0
2014-04-21 10:45:00,96.36,96.4,96.36,96.39,2500.0,75.0547,75.0858,75.0547,75.078,2500.0
2014-04-21 10:50:00,96.39,96.42,96.35,96.42,7800.0,75.078,75.1014,75.0469,75.1014,7800.0
2014-04-21 10:55:00,96.4,96.42,96.36,96.37,39300.0,75.0858,75.1014,75.0547,75.0625,39300.0
2014-04-21 11:00:00,96.4,96.42,96.36,96.4,19000.0,75.0858,75.1014,75.0547,75.0858,19000.0
2014-04-21 11:05:00,96.42,96.43,96.4,96.42,3000.0,75.1014,75.1092,75.0858,75.1014,3000.0
2014-04-21 11:10:00,96.43,96.54,96.43,96.52,5200.0,75.1092,75.1949,75.1092,75.1793,5200.0
2014-04-21 11:15:00,96.55,96.58,96.52,96.58,8700.0,75.2027,75.226,75.1793,75.226,8700.0
2014-04-21 11:20:00,96.55,96.56,96.52,96.56,2100.0,75.2027,75.2105,75.1793,75.2105,2100.0
2014-04-21 11:25:00,96.55,96.55,96.51,96.54,3700.0,75.2027,75.2027,75.1715,75.1949,3700.0
2014-04-21 11:30:00,96.52,96.55,96.52,96.55,12000.0,75.1793,75.2027,75.1793,75.2027,12000.0
2014-04-21 11:35:00,96.54,96.55,96.51,96.54,3300.0,75.1949,75.2027,75.1715,75.1949,3300.0
2014-04-21 11:40:00,96.54,96.54,96.51,96.54,1200.0,75.1949,75.1949,75.1715,75.1949,1200.0
2014-04-21 11:45:00,96.56,96.57,96.49,96.52,5600.0,75.2105,75.2183,75.1559,75.1793,5600.0
2014-04-21 11:50:00,96.49,96.55,96.49,96.55,7200.0,75.1559,75.2027,75.1559,75.2027,7200.0
2014-04-21 11:55:00,96.55,96.55,96.54,96.54,500.0,75.2027,75.2027,75.1949,75.1949,500.0
2014-04-21 12:00:00,96.54,96.56,96.52,96.56,11500.0,75.1949,75.2105,75.1793,75.2105,11500.0
2014-04-21 12:05:00,96.57,96.58,96.54,96.56,23300.0,75.2183,75.226,75.1949,75.2105,23300.0
2014-04-21 12:10:00,96.55,96.56,96.53,96.54,5100.0,75.2027,75.2105,75.1871,75.1949,5100.0
2014-04-21 12:15:00,96.55,96.56,96.54,96.54,6200.0,75.2027,75.2105,75.1949,75.1949,6200.0
2014-04-21 12:20:00,96.53,96.56,96.48,96.49,8700.0,75.1871,75.2105,75.1482,75.1559,8700.0
2014-04-21 12:25:00,96.49,96.55,96.49,96.54,6000.0,75.1559,75.2027,75.1559,75.1949,6000.0
2014-04-21 12:30:00,96.53,96.53,96.49,96.49,1800.0,75.1871,75.1871,75.1559,75.1559,1800.0
2014-04-21 12:35:00,96.51,96.51,96.48,96.49,400.0,75.1715,75.1715,75.1482,75.1559,400.0
2014-04-21 12:40:00,96.49,96.55,96.49,96.55,2200.0,75.1559,75.2027,75.1559,75.2027,2200.0
2014-04-21 12:45:00,96.55,96.55,96.49,96.51,3800.0,75.2027,75.2027,75.1559,75.1715,3800.0
2014-04-21 12:50:00,96.49,96.52,96.49,96.52,2000.0,75.1559,75.1793,75.1559,75.1793,2000.0
2014-04-21 12:55:00,96.52,96.53,96.51,96.52,2400.0,75.1793,75.1871,75.1715,75.1793,2400.0
2014-04-21 13:00:00,96.52,96.53,96.51,96.51,6300.0,75.1793,75.1871,75.1715,75.1715,6300.0
2014-04-21 13:05:00,96.5,96.52,96.5,96.52,1400.0,75.1637,75.1793,75.1637,75.1793,1400.0
2014-04-21 13:10:00,96.51,96.53,96.51,96.53,7500.0,75.1715,75.1871,75.1715,75.1871,7500.0
2014-04-21 13:15:00,96.52,96.56,96.52,96.55,5800.0,75.1793,75.2105,75.1793,75.2027,5800.0
2014-04-21 13:20:00,96.54,96.55,96.52,96.54,5300.0,75.1949,75.2027,75.1793,75.1949,5300.0
2014-04-21 13:25:00,96.54,96.56,96.54,96.56,5900.0,75.1949,75.2105,75.1949,75.2105,5900.0
2014-04-21 13:30:00,96.55,96.57,96.53,96.56,7800.0,75.2027,75.2183,75.1871,75.2105,7800.0
2014-04-21 13:35:00,96.56,96.57,96.54,96.56,4900.0,75.2105,75.2183,75.1949,75.2105,4900.0
2014-04-21 13:40:00,96.57,96.57,96.53,96.55,17800.0,75.2183,75.2183,75.1871,75.2027,17800.0
2014-04-21 13:45:00,96.56,96.57,96.53,96.53,6100.0,75.2105,75.2183,75.1871,75.1871,6100.0
2014-04-21 13:50:00,96.54,96.56,96.53,96.54,5500.0,75.1949,75.2105,75.1871,75.1949,5500.0
2014-04-21 13:55:00,96.55,96.58,96.55,96.55,4700.0,75.2027,75.226,75.2027,75.2027,4700.0
2014-04-21 14:00:00,96.58,96.58,96.56,96.56,3100.0,75.226,75.226,75.2105,75.2105,3100.0
2014-04-21 14:05:00,96.56,96.59,96.56,96.56,14100.0,75.2105,75.2338,75.2105,75.2105,14100.0
2014-04-21 14:10:00,96.56,96.56,96.54,96.54,2400.0,75.2105,75.2105,75.1949,75.1949,2400.0
2014-04-21 14:15:00,96.55,96.56,96.54,96.56,7400.0,75.2027,75.2105,75.1949,75.2105,7400.0
2014-04-21 14:20:00,96.57,96.57,96.54,96.56,13000.0,75.2183,75.2183,75.1949,75.2105,13000.0
2014-04-21 14:25:00,96.55,96.57,96.55,96.57,7100.0,75.2027,75.2183,75.2027,75.2183,7100.0
2014-04-21 14:30:00,96.57,96.6,96.57,96.58,9900.0,75.2183,75.2416,75.2183,75.226,9900.0
2014-04-21 14:35:00,96.57,96.59,96.57,96.58,3800.0,75.2183,75.2338,75.2183,75.226,3800.0
2014-04-21 14:40:00,96.59,96.6,96.56,96.56,9000.0,75.2338,75.2416,75.2105,75.2105,9000.0
2014-04-21 14:45:00,96.56,96.6,96.56,96.6,14600.0,75.2105,75.2416,75.2105,75.2416,14600.0
2014-04-21 14:50:00,96.61,96.61,96.58,96.59,20400.0,75.2494,75.2494,75.226,75.2338,20400.0
2014-04-21 14:55:00,96.59,96.62,96.58,96.61,29900.0,75.2338,75.2572,75.226,75.2494,29900.0
2014-04-21 15:00:00,96.61,96.61,96.58,96.59,16100.0,75.2494,75.2494,75.226,75.2338,16100.0
2014-04-21 15:05:00,96.6,96.6,96.54,96.54,7300.0,75.2416,75.2416,75.1949,75.1949,7300.0
2014-04-21 15:10:00,96.53,96.56,96.53,96.53,5600.0,75.1871,75.2105,75.1871,75.1871,5600.0
2014-04-21 15:15:00,96.53,96.54,96.5,96.51,32000.0,75.1871,75.1949,75.1637,75.1715,32000.0
2014-04-21 15:20:00,96.51,96.53,96.51,96.51,5900.0,75.1715,75.1871,75.1715,75.1715,5900.0
2014-04-21 15:25:00,96.51,96.53,96.5,96.51,25500.0,75.1715,75.1871,75.1637,75.1715,25500.0
2014-04-21 15:30:00,96.51,96.53,96.5,96.52,10800.0,75.1715,75.1871,75.1637,75.1793,10800.0
2014-04-21 15:35:00,96.52,96.55,96.52,96.55,43800.0,75.1793,75.2027,75.1793,75.2027,43800.0
2014-04-21 15:40:00,96.56,96.59,96.56,96.59,64800.0,75.2105,75.2338,75.2105,75.2338,64800.0
2014-04-21 15:45:00,96.59,96.6,96.56,96.57,72000.0,75.2338,75.2416,75.2105,75.2183,72000.0
2014-04-21 15:50:00,96.58,96.62,96.58,96.62,40900.0,75.226,75.2572,75.226,75.2572,40900.0
2014-04-21 15:55:00,96.62,96.64,96.59,96.62,38800.0,75.2572,75.2728,75.2338,75.2572,38800.0
2014-04-22 09:30:00,96.63,96.73,96.52,96.56,36100.0,75.265,75.3429,75.1793,75.2105,36100.0
2014-04-22 09:35:00,96.6,96.63,96.54,96.6,3200.0,75.2416,75.265,75.1949,75.2416,3200.0
2014-04-22 09:40:00,96.61,96.61,96.51,96.55,10500.0,75.2494,75.2494,75.1715,75.2027,10500.0
2014-04-22 09:45:00,96.57,96.6,96.56,96.59,6500.0,75.2183,75.2416,75.2105,75.2338,6500.0
2014-04-22 09:50:00,96.61,96.74,96.6,96.72,3400.0,75.2494,75.3507,75.2416,75.3351,3400.0
2014-04-22 09:55:00,96.74,96.78,96.72,96.76,5900.0,75.3507,75.3818,75.3351,75.3662,5900.0
2014-04-22 10:00:00,96.79,96.82,96.74,96.81,8700.0,75.3896,75.413,75.3507,75.4052,8700.0
2014-04-22 10:05:00,96.82,96.88,96.79,96.85,8400.0,75.413,75.4597,75.3896,75.4363,8400.0
2014-04-22 10:10:00,96.85,96.92,96.84,96.92,8100.0,75.4363,75.4909,75.4286,75.4909,8100.0
2014-04-22 10:15:00,96.91,96.91,96.84,96.84,12100.0,75.4831,75.4831,75.4286,75.4286,12100.0
2014-04-22 10:20:00,96.85,96.89,96.83,96.84,11400.0,75.4363,75.4675,75.4208,75.4286,11400.0
2014-04-22 10:25:00,96.84,96.87,96.84,96.85,12900.0,75.4286,75.4519,75.4286,75.4363,12900.0
2014-04-22 10:30:00,96.86,96.91,96.85,96.9,12100.0,75.4441,75.4831,75.4363,75.4753,12100.0
2014-04-22 10:35:00,96.9,96.91,96.87,96.89,36500.0,75.4753,75.4831,75.4519,75.4675,36500.0
2014-04-22 10:40:00,96.89,96.89,96.84,96.87,12900.0,75.4675,75.4675,75.4286,75.4519,12900.0
2014-04-22 10:45:00,96.86,96.88,96.84,96.84,26800.0,75.4441,75.4597,75.4286,75.4286,26800.0
2014-04-22 10:50:00,96.85,96.9,96.84,96.87,58800.0,75.4363,75.4753,75.4286,75.4519,58800.0
2014-04-22 10:55:00,96.87,96.9,96.84,96.89,20500.0,75.4519,75.4753,75.4286,75.4675,20500.0
2014-04-22 11:00:00,96.89,96.97,96.89,96.91,12300.0,75.4675,75.5298,75.4675,75.4831,12300.0
2014-04-22 11:05:00,96.94,96.95,96.9,96.91,19500.0,75.5064,75.5142,75.4753,75.4831,19500.0
2014-04-22 11:10:00,96.91,96.94,96.91,96.94,9600.0,75.4831,75.5064,75.4831,75.5064,9600.0
2014-04-22 11:15:00,96.93,96.97,96.93,96.95,7300.0,75.4987,75.5298,75.4987,75.5142,7300.0
2014-04-22 11:20:00,96.97,97.0,96.95,96.95,8400.0,75.5298,75.5532,75.5142,75.5142,8400.0
2014-04-22 11:25:00,96.95,97.0,96.95,96.99,9000.0,75.5142,75.5532,75.5142,75.5454,9000.0
2014-04-22 11:30:00,97.0,97.03,96.98,97.01,31500.0,75.5532,75.5765,75.5376,75.561,31500.0
2014-04-22 11:35:00,97.02,97.04,97.01,97.04,2800.0,75.5688,75.5843,75.561,75.5843,2800.0
2014-04-22 11:40:00,97.04,97.04,96.95,96.95,7300.0,75.5843,75.5843,75.5142,75.5142,7300.0
2014-04-22 11:45:00,96.95,96.96,96.93,96.96,2300.0,75.5142,75.522,75.4987,75.522,2300.0
2014-04-22 11:50:00,96.95,96.97,96.94,96.97,2400.0,75.5142,75.5298,75.5064,75.5298,2400.0
2014-04-22 11:55:00,96.97,96.98,96.96,96.97,7900.0,75.5298,75.5376,75.522,75.5298,7900.0
2014-04-22 12:00:00,96.97,96.98,96.96,96.98,25600.0,75.5298,75.5376,75.522,75.5376,25600.0
2014-04-22 12:05:00,96.97,97.0,96.97,96.99,12700.0,75.5298,75.5532,75.5298,75.5454,12700.0
2014-04-22 12:10:00,96.99,97.05,96.94,97.03,1011500.0,75.5454,75.5921,75.5064,75.5765,1011500.0
2014-04-22 12:15:00,97.03,97.05,97.03,97.04,7900.0,75.5765,75.5921,75.5765,75.5843,7900.0
2014-04-22 12:20:00,97.03,97.12,97.03,97.1,21000.0,75.5765,75.6466,75.5765,75.6311,21000.0
2014-04-22 12:25:00,97.1,97.1,97.06,97.09,11300.0,75.6311,75.6311,75.5999,75.6233,11300.0
2014-04-22 12:30:00,97.09,97.11,97.07,97.1,12900.0,75.6233,75.6389,75.6077,75.6311,12900.0
2014-04-22 12:35:00,97.07,97.08,97.06,97.08,9600.0,75.6077,75.6155,75.5999,75.6155,9600.0
2014-04-22 12:40:00,97.08,97.09,97.06,97.06,38400.0,75.6155,75.6233,75.5999,75.5999,38400.0
2014-04-22 12:45:00,97.06,97.08,97.05,97.06,13100.0,75.5999,75.6155,75.5921,75.5999,13100.0
2014-04-22 12:50:00,97.06,97.07,97.05,97.05,5000.0,75.5999,75.6077,75.5921,75.5921,5000.0
2014-04-22 12:55:00,97.06,97.09,97.06,97.09,5400.0,75.5999,75.6233,75.5999,75.6233,5400.0
2014-04-22 13:00:00,97.1,97.11,97.06,97.07,11300.0,75.6311,75.6389,75.5999,75.6077,11300.0
2014-04-22 13:05:00,97.06,97.09,97.06,97.08,21500.0,75.5999,75.6233,75.5999,75.6155,21500.0
2014-04-22 13:10:00,97.08,97.08,97.06,97.07,6300.0,75.6155,75.6155,75.5999,75.6077,6300.0
2014-04-22 13:15:00,97.08,97.12,97.06,97.09,45000.0,75.6155,75.6466,75.5999,75.6233,45000.0
2014-04-22 13:20:00,97.09,97.16,97.09,97.13,17400.0,75.6233,75.6778,75.6233,75.6544,17400.0
2014-04-22 13:25:00,97.12,97.13,97.12,97.13,4900.0,75.6466,75.6544,75.6466,75.6544,4900.0
2014-04-22 13:30:00,97.13,97.13,97.12,97.12,26300.0,75.6544,75.6544,75.6466,75.6466,26300.0
2014-04-22 13:35:00,97.11,97.2,97.11,97.18,13900.0,75.6389,75.709,75.6389,75.6934,13900.0
2014-04-22 13:40:00,97.19,97.2,97.17,97.17,9700.0,75.7012,75.709,75.6856,75.6856,9700.0
2014-04-22 13:45:00,97.15,97.16,97.13,97.16,15100.0,75.67,75.6778,75.6544,75.6778,15100.0
2014-04-22 13:50:00,97.17,97.2,97.16,97.16,5200.0,75.6856,75.709,75.6778,75.6778,5200.0
2014-04-22 13:55:00,97.17,97.17,97.13,97.14,6100.0,75.6856,75.6856,75.6544,75.6622,6100.0
2014-04-22 14:00:00,97.14,97.14,97.09,97.09,18600.0,75.6622,75.6622,75.6233,75.6233,18600.0
2014-04-22 14:05:00,97.1,97.11,97.09,97.1,4800.0,75.6311,75.6389,75.6233,75.6311,4800.0
2014-04-22 14:10:00,97.11,97.11,97.08,97.08,3500.0,75.6389,75.6389,75.6155,75.6155,3500.0
2014-04-22 14:15:00,97.09,97.12,97.08,97.11,18100.0,75.6233,75.6466,75.6155,75.6389,18100.0
2014-04-22 14:20:00,97.11,97.14,97.09,97.12,29600.0,75.6389,75.6622,75.6233,75.6466,29600.0
2014-04-22 14:25:00,97.12,97.13,97.09,97.1,6700.0,75.6466,75.6544,75.6233,75.6311,6700.0
2014-04-22 14:30:00,97.11,97.13,97.1,97.11,11400.0,75.6389,75.6544,75.6311,75.6389,11400.0
2014-04-22 14:35:00,97.12,97.18,97.11,97.17,4200.0,75.6466,75.6934,75.6389,75.6856,4200.0
2014-04-22 14:40:00,97.15,97.17,97.14,97.16,33300.0,75.67,75.6856,75.6622,75.6778,33300.0
2014-04-22 14:45:00,97.16,97.17,97.14,97.15,11800.0,75.6778,75.6856,75.6622,75.67,11800.0
2014-04-22 14:50:00,97.15,97.16,97.13,97.16,9800.0,75.67,75.6778,75.6544,75.6778,9800.0
2014-04-22 14:55:00,97.15,97.16,97.12,97.12,18000.0,75.67,75.6778,75.6466,75.6466,18000.0
2014-04-22 15:00:00,97.11,97.12,97.1,97.1,30300.0,75.6389,75.6466,75.6311,75.6311,30300.0
2014-04-22 15:05:00,97.09,97.09,97.05,97.05,7600.0,75.6233,75.6233,75.5921,75.5921,7600.0
2014-04-22 15:10:00,97.05,97.07,97.03,97.05,11800.0,75.5921,75.6077,75.5765,75.5921,11800.0
2014-04-22 15:15:00,97.06,97.06,97.03,97.03,16400.0,75.5999,75.5999,75.5765,75.5765,16400.0
2014-04-22 15:20:00,97.04,97.06,97.04,97.05,3200.0,75.5843,75.5999,75.5843,75.5921,3200.0
2014-04-22 15:25:00,97.04,97.05,96.99,97.0,3800.0,75.5843,75.5921,75.5454,75.5532,3800.0
2014-04-22 15:30:00,97.0,97.04,96.98,97.0,12400.0,75.5532,75.5843,75.5376,75.5532,12400.0
2014-04-22 15:35:00,97.01,97.04,97.0,97.0,6400.0,75.561,75.5843,75.5532,75.5532,6400.0
2014-04-22 15:40:00,96.98,96.99,96.98,96.98,25200.0,75.5376,75.5454,75.5376,75.5376,25200.0
2014-04-22 15:45:00,96.99,97.02,96.97,97.01,6400.0,75.5454,75.5688,75.5298,75.561,6400.0
2014-04-22 15:50:00,97.01,97.02,97.01,97.02,12600.0,75.561,75.5688,75.561,75.5688,12600.0
2014-04-22 15:55:00,97.01,97.01,96.92,96.94,47100.0,75.561,75.561,75.4909,75.5064,47100.0
2014-04-23 09:30:00,96.93,96.93,96.86,96.91,16200.0,75.4987,75.4987,75.4441,75.4831,16200.0
2014-04-23 09:35:00,96.91,96.92,96.85,96.9,13200.0,75.4831,75.4909,75.4363,75.4753,13200.0
2014-04-23 09:40:00,96.91,96.99,96.91,96.93,36200.0,75.4831,75.5454,75.4831,75.4987,36200.0
2014-04-23 09:45:00,96.93,96.93,96.86,96.86,13300.0,75.4987,75.4987,75.4441,75.4441,13300.0
2014-04-23 09:50:00,96.86,96.91,96.86,96.91,15600.0,75.4441,75.4831,75.4441,75.4831,15600.0
2014-04-23 09:55:00,96.91,96.92,96.88,96.92,59900.0,75.4831,75.4909,75.4597,75.4909,59900.0
2014-04-23 10:00:00,96.91,96.91,96.78,96.78,36500.0,75.4831,75.4831,75.3818,75.3818,36500.0
2014-04-23 10:05:00,96.78,96.83,96.77,96.79,14000.0,75.3818,75.4208,75.374,75.3896,14000.0
2014-04-23 10:10:00,96.81,96.86,96.8,96.84,23200.0,75.4052,75.4441,75.3974,75.4286,23200.0
2014-04-23 10:15:00,96.86,96.92,96.85,96.9,24400.0,75.4441,75.4909,75.4363,75.4753,24400.0
2014-04-23 10:20:00,96.89,96.98,96.89,96.95,37100.0,75.4675,75.5376,75.4675,75.5142,37100.0
2014-04-23 10:25:00,96.92,96.98,96.92,96.94,12100.0,75.4909,75.5376,75.4909,75.5064,12100.0
2014-04-23 10:30:00,96.96,96.96,96.9,96.91,9700.0,75.522,75.522,75.4753,75.4831,9700.0
2014-04-23 10:35:00,96.91,96.97,96.91,96.97,10900.0,75.4831,75.5298,75.4831,75.5298,10900.0
2014-04-23 10:40:00,96.98,97.05,96.98,97.05,6200.0,75.5376,75.5921,75.5376,75.5921,6200.0
2014-04-23 10:45:00,97.06,97.06,97.0,97.0,22500.0,75.5999,75.5999,75.5532,75.5532,22500.0
2014-04-23 10:50:00,97.01,97.05,97.01,97.01,26400.0,75.561,75.5921,75.561,75.561,26400.0
2014-04-23 10:55:00,97.03,97.04,96.96,97.0,10200.0,75.5765,75.5843,75.522,75.5532,10200.0
2014-04-23 11:00:00,97.02,97.03,96.97,96.97,5600.0,75.5688,75.5765,75.5298,75.5298,5600.0
2014-04-23 11:05:00,96.96,96.99,96.95,96.97,3200.0,75.522,75.5454,75.5142,75.5298,3200.0
2014-04-23 11:10:00,96.98,96.99,96.88,96.88,8000.0,75.5376,75.5454,75.4597,75.4597,8000.0
2014-04-23 11:15:00,96.87,96.91,96.87,96.89,7400.0,75.4519,75.4831,75.4519,75.4675,7400.0
2014-04-23 11:20:00,96.9,96.9,96.83,96.84,24500.0,75.4753,75.4753,75.4208,75.4286,24500.0
2014-04-23 11:25:00,96.84,96.91,96.84,96.9,6700.0,75.4286,75.4831,75.4286,75.4753,6700.0
2014-04-23 11:30:00,96.9,96.98,96.9,96.96,10400.0,75.4753,75.5376,75.4753,75.522,10400.0
2014-04-23 11:35:00,96.96,96.99,96.95,96.99,6100.0,75.522,75.5454,75.5142,75.5454,6100.0
2014-04-23 11:40:00,96.97,96.99,96.95,96.96,5200.0,75.5298,75.5454,75.5142,75.522,5200.0
2014-04-23 11:45:00,96.95,96.96,96.93,96.96,3300.0,75.5142,75.522,75.4987,75.522,3300.0
2014-04-23 11:50:00,96.96,97.03,96.96,97.03,5200.0,75.522,75.5765,75.522,75.5765,5200.0
2014-04-23 11:55:00,97.03,97.04,97.0,97.0,2300.0,75.5765,75.5843,75.5532,75.5532,2300.0
2014-04-23 12:00:00,97.01,97.02,96.98,96.98,2300.0,75.561,75.5688,75.5376,75.5376,2300.0
2014-04-23 12:05:00,97.0,97.01,96.95,96.95,2300.0,75.5532,75.561,75.5142,75.5142,2300.0
2014-04-23 12:10:00,96.95,96.96,96.94,96.95,24300.0,75.5142,75.522,75.5064,75.5142,24300.0
2014-04-23 12:15:00,96.94,96.95,96.94,96.95,2000.0,75.5064,75.5142,75.5064,75.5142,2000.0
2014-04-23 12:20:00,96.94,96.97,96.94,96.96,1400.0,75.5064,75.5298,75.5064,75.522,1400.0
2014-04-23 12:25:00,96.94,96.97,96.92,96.97,65700.0,75.5064,75.5298,75.4909,75.5298,65700.0
2014-04-23 12:30:00,96.97,97.01,96.95,97.0,164500.0,75.5298,75.561,75.5142,75.5532,164500.0
2014-04-23 12:35:00,97.0,97.05,97.0,97.03,24100.0,75.5532,75.5921,75.5532,75.5765,24100.0
2014-04-23 12:40:00,97.03,97.05,97.03,97.03,3100.0,75.5765,75.5921,75.5765,75.5765,3100.0
2014-04-23 12:45:00,97.04,97.07,97.03,97.05,21300.0,75.5843,75.6077,75.5765,75.5921,21300.0
2014-04-23 12:50:00,97.06,97.07,97.04,97.05,18400.0,75.5999,75.6077,75.5843,75.5921,18400.0
2014-04-23 12:55:00,97.05,97.05,97.02,97.02,1400.0,75.5921,75.5921,75.5688,75.5688,1400.0
2014-04-23 13:00:00,97.03,97.04,97.03,97.04,2300.0,75.5765,75.5843,75.5765,75.5843,2300.0
2014-04-23 13:05:00,97.04,97.05,97.0,97.01,9800.0,75.5843,75.5921,75.5532,75.561,9800.0
2014-04-23 13:10:00,97.0,97.02,97.0,97.02,1700.0,75.5532,75.5688,75.5532,75.5688,1700.0
2014-04-23 13:15:00,96.98,97.0,96.97,96.99,5400.0,75.5376,75.5532,75.5298,75.5454,5400.0
2014-04-23 13:20:00,97.0,97.0,96.97,97.0,21800.0,75.5532,75.5532,75.5298,75.5532,21800.0
2014-04-23 13:25:00,97.0,97.05,97.0,97.03,4500.0,75.5532,75.5921,75.5532,75.5765,4500.0
2014-04-23 13:30:00,97.04,97.04,97.02,97.02,7600.0,75.5843,75.5843,75.5688,75.5688,7600.0
2014-04-23 13:35:00,97.0,97.0,96.93,96.94,10600.0,75.5532,75.5532,75.4987,75.5064,10600.0
2014-04-23 13:40:00,96.94,97.0,96.94,96.99,4200.0,75.5064,75.5532,75.5064,75.5454,4200.0
2014-04-23 13:45:00,96.98,96.98,96.92,96.96,7400.0,75.5376,75.5376,75.4909,75.522,7400.0
2014-04-23 13:50:00,96.96,97.03,96.95,97.01,24600.0,75.522,75.5765,75.5142,75.561,24600.0
2014-04-23 13:55:00,97.01,97.01,96.97,96.99,9900.0,75.561,75.561,75.5298,75.5454,9900.0
2014-04-23 14:00:00,96.98,96.98,96.95,96.98,7100.0,75.5376,75.5376,75.5142,75.5376,7100.0
2014-04-23 14:05:00,96.96,97.0,96.94,97.0,3900.0,75.522,75.5532,75.5064,75.5532,3900.0
2014-04-23 14:10:00,96.99,96.99,96.94,96.94,1300.0,75.5454,75.5454,75.5064,75.5064,1300.0
2014-04-23 14:15:00,96.93,96.93,96.89,96.9,4100.0,75.4987,75.4987,75.4675,75.4753,4100.0
2014-04-23 14:20:00,96.9,96.93,96.9,96.92,16500.0,75.4753,75.4987,75.4753,75.4909,16500.0
2014-04-23 14:25:00,96.92,96.95,96.91,96.95,5500.0,75.4909,75.5142,75.4831,75.5142,5500.0
2014-04-23 14:30:00,96.95,96.95,96.91,96.93,3800.0,75.5142,75.5142,75.4831,75.4987,3800.0
2014-04-23 14:35:00,96.94,96.94,96.9,96.9,5600.0,75.5064,75.5064,75.4753,75.4753,5600.0
2014-04-23 14:40:00,96.9,96.93,96.9,96.9,31700.0,75.4753,75.4987,75.4753,75.4753,31700.0
2014-04-23 14:45:00,96.9,96.91,96.88,96.89,17000.0,75.4753,75.4831,75.4597,75.4675,17000.0
2014-04-23 14:50:00,96.89,96.97,96.89,96.95,5000.0,75.4675,75.5298,75.4675,75.5142,5000.0
2014-04-23 14:55:00,96.95,96.98,96.95,96.97,18500.0,75.5142,75.5376,75.5142,75.5298,18500.0
2014-04-23 15:00:00,96.96,96.96,96.92,96.93,2100.0,75.522,75.522,75.4909,75.4987,2100.0
2014-04-23 15:05:00,96.95,96.98,96.95,96.97,2900.0,75.5142,75.5376,75.5142,75.5298,2900.0
2014-04-23 15:10:00,96.99,96.99,96.97,96.99,3900.0,75.5454,75.5454,75.5298,75.5454,3900.0
2014-04-23 15:15:00,97.0,97.0,96.94,96.95,9200.0,75.5532,75.5532,75.5064,75.5142,9200.0
2014-04-23 15:20:00,96.98,96.99,96.97,96.97,5400.0,75.5376,75.5454,75.5298,75.5298,5400.0
2014-04-23 15:25:00,96.97,96.97,96.92,96.94,20300.0,75.5298,75.5298,75.4909,75.5064,20300.0
2014-04-23 15:30:00,96.94,96.96,96.94,96.94,16100.0,75.5064,75.522,75.5064,75.5064,16100.0
2014-04-23 15:35:00,96.93,96.98,96.92,96.97,8300.0,75.4987,75.5376,75.4909,75.5298,8300.0
2014-04-23 15:40:00,96.96,96.96,96.92,96.94,6900.0,75.522,75.522,75.4909,75.5064,6900.0
2014-04-23 15:45:00,96.95,96.95,96.9,96.94,16600.0,75.5142,75.5142,75.4753,75.5064,16600.0
2014-04-23 15:50:00,96.95,96.97,96.94,96.95,11400.0,75.5142,75.5298,75.5064,75.5142,11400.0
2014-04-23 15:55:00,96.95,96.97,96.9,96.9,37300.0,75.5142,75.5298,75.4753,75.4753,37300.0
2014-04-24 09:30:00,97.31,97.31,97.15,97.18,43600.0,75.7946,75.7946,75.67,75.6934,43600.0
2014-04-24 09:35:00,97.15,97.15,97.02,97.07,7100.0,75.67,75.67,75.5688,75.6077,7100.0
2014-04-24 09:40:00,97.06,97.06,96.9,96.91,10200.0,75.5999,75.5999,75.4753,75.4831,10200.0
2014-04-24 09:45:00,96.9,96.95,96.68,96.75,8600.0,75.4753,75.5142,75.3039,75.3585,8600.0
2014-04-24 09:50:00,96.79,96.9,96.79,96.89,11100.0,75.3896,75.4753,75.3896,75.4675,11100.0
2014-04-24 09:55:00,96.9,96.96,96.84,96.91,19900.0,75.4753,75.522,75.4286,75.4831,19900.0
2014-04-24 10:00:00,96.89,96.89,96.77,96.86,23700.0,75.4675,75.4675,75.374,75.4441,23700.0
2014-04-24 10:05:00,96.85,96.85,96.68,96.75,29500.0,75.4363,75.4363,75.3039,75.3585,29500.0
2014-04-24 10:10:00,96.72,96.86,96.7,96.84,17200.0,75.3351,75.4441,75.3195,75.4286,17200.0
2014-04-24 10:15:00,96.84,96.94,96.82,96.93,11200.0,75.4286,75.5064,75.413,75.4987,11200.0
2014-04-24 10:20:00,96.96,97.0,96.92,96.96,37300.0,75.522,75.5532,75.4909,75.522,37300.0
2014-04-24 10:25:00,96.96,97.02,96.9,97.02,16400.0,75.522,75.5688,75.4753,75.5688,16400.0
2014-04-24 10:30:00,97.02,97.05,96.96,96.99,15800.0,75.5688,75.5921,75.522,75.5454,15800.0
2014-04-24 10:35:00,96.98,97.08,96.98,97.04,10100.0,75.5376,75.6155,75.5376,75.5843,10100.0
2014-04-24 10:40:00,97.05,97.07,96.96,96.98,28700.0,75.5921,75.6077,75.522,75.5376,28700.0
2014-04-24 10:45:00,96.98,97.03,96.93,96.95,22400.0,75.5376,75.5765,75.4987,75.5142,22400.0
2014-04-24 10:50:00,96.94,96.95,96.89,96.9,21500.0,75.5064,75.5142,75.4675,75.4753,21500.0
2014-04-24 10:55:00,96.91,96.99,96.89,96.94,25300.0,75.4831,75.5454,75.4675,75.5064,25300.0
2014-04-24 11:00:00,96.96,97.01,96.93,97.01,23700.0,75.522,75.561,75.4987,75.561,23700.0
2014-04-24 11:05:00,97.02,97.08,97.0,97.05,21300.0,75.5688,75.6155,75.5532,75.5921,21300.0
2014-04-24 11:10:00,97.05,97.15,97.05,97.14,24500.0,75.5921,75.67,75.5921,75.6622,24500.0
2014-04-24 11:15:00,97.14,97.21,97.13,97.19,14400.0,75.6622,75.7167,75.6544,75.7012,14400.0
2014-04-24 11:20:00,97.22,97.26,97.21,97.22,10400.0,75.7245,75.7557,75.7167,75.7245,10400.0
2014-04-24 11:25:00,97.22,97.24,97.19,97.2,3100.0,75.7245,75.7401,75.7012,75.709,3100.0
2014-04-24 11:30:00,97.24,97.24,97.2,97.23,7100.0,75.7401,75.7401,75.709,75.7323,7100.0
2014-04-24 11:35:00,97.26,97.32,97.23,97.32,8800.0,75.7557,75.8024,75.7323,75.8024,8800.0
2014-04-24 11:40:00,97.32,97.32,97.26,97.26,8900.0,75.8024,75.8024,75.7557,75.7557,8900.0
2014-04-24 11:45:00,97.26,97.28,97.23,97.27,22200.0,75.7557,75.7713,75.7323,75.7635,22200.0
2014-04-24 11:50:00,97.26,97.26,97.18,97.22,10200.0,75.7557,75.7557,75.6934,75.7245,10200.0
2014-04-24 11:55:00,97.21,97.23,97.21,97.22,3700.0,75.7167,75.7323,75.7167,75.7245,3700.0
2014-04-24 12:00:00,97.24,97.28,97.21,97.22,31800.0,75.7401,75.7713,75.7167,75.7245,31800.0
2014-04-24 12:05:00,97.23,97.27,97.22,97.22,11700.0,75.7323,75.7635,75.7245,75.7245,11700.0
2014-04-24 12:10:00,97.23,97.24,97.19,97.19,23200.0,75.7323,75.7401,75.7012,75.7012,23200.0
2014-04-24 12:15:00,97.2,97.2,97.17,97.17,15900.0,75.709,75.709,75.6856,75.6856,15900.0
2014-04-24 12:20:00,97.17,97.2,97.16,97.18,9500.0,75.6856,75.709,75.6778,75.6934,9500.0
2014-04-24 12:25:00,97.18,97.19,97.15,97.16,2200.0,75.6934,75.7012,75.67,75.6778,2200.0
2014-04-24 12:30:00,97.18,97.19,97.15,97.19,7200.0,75.6934,75.7012,75.67,75.7012,7200.0
2014-04-24 12:35:00,97.21,97.22,97.2,97.2,7900.0,75.7167,75.7245,75.709,75.709,7900.0
2014-04-24 12:40:00,97.2,97.2,97.17,97.17,1200.0,75.709,75.709,75.6856,75.6856,1200.0
2014-04-24 12:45:00,97.18,97.19,97.17,97.18,1300.0,75.6934,75.7012,75.6856,75.6934,1300.0
2014-04-24 12:50:00,97.17,97.18,97.16,97.17,3700.0,75.6856,75.6934,75.6778,75.6856,3700.0
2014-04-24 12:55:00,97.19,97.25,97.19,97.24,6000.0,75.7012,75.7479,75.7012,75.7401,6000.0
2014-04-24 13:00:00,97.26,97.26,97.22,97.22,5900.0,75.7557,75.7557,75.7245,75.7245,5900.0
2014-04-24 13:05:00,97.23,97.23,97.21,97.21,2200.0,75.7323,75.7323,75.7167,75.7167,2200.0
2014-04-24 13:10:00,97.21,97.22,97.21,97.21,4200.0,75.7167,75.7245,75.7167,75.7167,4200.0
2014-04-24 13:15:00,97.21,97.23,97.2,97.23,19000.0,75.7167,75.7323,75.709,75.7323,19000.0
2014-04-24 13:20:00,97.22,97.24,97.22,97.23,2100.0,75.7245,75.7401,75.7245,75.7323,2100.0
2014-04-24 13:25:00,97.24,97.25,97.22,97.22,3300.0,75.7401,75.7479,75.7245,75.7245,3300.0
2014-04-24 13:30:00,97.18,97.2,97.15,97.16,8700.0,75.6934,75.709,75.67,75.6778,8700.0
2014-04-24 13:35:00,97.15,97.15,97.01,97.01,14300.0,75.67,75.67,75.561,75.561,14300.0
2014-04-24 13:40:00,97.0,97.05,97.0,97.04,4800.0,75.5532,75.5921,75.5532,75.5843,4800.0
2014-04-24 13:45:00,97.05,97.06,96.95,96.96,7700.0,75.5921,75.5999,75.5142,75.522,7700.0
2014-04-24 13:50:00,96.96,97.03,96.95,96.97,10400.0,75.522,75.5765,75.5142,75.5298,10400.0
2014-04-24 13:55:00,96.97,96.98,96.9,96.9,11400.0,75.5298,75.5376,75.4753,75.4753,11400.0
2014-04-24 14:00:00,96.93,96.98,96.92,96.98,4900.0,75.4987,75.5376,75.4909,75.5376,4900.0
2014-04-24 14:05:00,96.99,97.04,96.95,96.95,4800.0,75.5454,75.5843,75.5142,75.5142,4800.0
2014-04-24 14:10:00,96.93,96.97,96.89,96.97,6900.0,75.4987,75.5298,75.4675,75.5298,6900.0
2014-04-24 14:15:00,96.96,97.0,96.95,96.96,8100.0,75.522,75.5532,75.5142,75.522,8100.0
2014-04-24 14:20:00,96.96,96.97,96.9,96.9,7400.0,75.522,75.5298,75.4753,75.4753,7400.0
2014-04-24 14:25:00,96.91,96.99,96.91,96.98,25700.0,75.4831,75.5454,75.4831,75.5376,25700.0
2014-04-24 14:30:00,96.98,97.02,96.95,97.02,16600.0,75.5376,75.5688,75.5142,75.5688,16600.0
2014-04-24 14:35:00,97.02,97.07,97.0,97.07,10200.0,75.5688,75.6077,75.5532,75.6077,10200.0
2014-04-24 14:40:00,97.07,97.07,96.99,96.99,7200.0,75.6077,75.6077,75.5454,75.5454,7200.0
2014-04-24 14:45:00,96.99,97.03,96.99,97.01,6700.0,75.5454,75.5765,75.5454,75.561,6700.0
2014-04-24 14:50:00,97.02,97.02,96.96,96.98,1500.0,75.5688,75.5688,75.522,75.5376,1500.0
2014-04-24 14:55:00,96.98,97.01,96.95,97.01,6300.0,75.5376,75.561,75.5142,75.561,6300.0
2014-04-24 15:00:00,97.02,97.11,97.01,97.09,14800.0,75.5688,75.6389,75.561,75.6233,14800.0
2014-04-24 15:05:00,97.09,97.09,97.06,97.06,6600.0,75.6233,75.6233,75.5999,75.5999,6600.0
2014-04-24 15:10:00,97.06,97.07,97.03,97.07,3200.0,75.5999,75.6077,75.5765,75.6077,3200.0
2014-04-24 15:15:00,97.08,97.08,97.02,97.03,7700.0,75.6155,75.6155,75.5688,75.5765,7700.0
2014-04-24 15:20:00,97.03,97.08,97.02,97.08,9200.0,75.5765,75.6155,75.5688,75.6155,9200.0
2014-04-24 15:25:00,97.07,97.07,97.03,97.03,33800.0,75.6077,75.6077,75.5765,75.5765,33800.0
2014-04-24 15:30:00,97.04,97.08,96.98,96.98,167900.0,75.5843,75.6155,75.5376,75.5376,167900.0
2014-04-24 15:35:00,96.97,97.0,96.97,97.0,53400.0,75.5298,75.5532,75.5298,75.5532,53400.0
2014-04-24 15:40:00,97.01,97.05,97.01,97.01,35800.0,75.561,75.5921,75.561,75.561,35800.0
2014-04-24 15:45:00,97.02,97.03,96.99,97.02,53200.0,75.5688,75.5765,75.5454,75.5688,53200.0
2014-04-24 15:50:00,97.03,97.04,97.01,97.03,25900.0,75.5765,75.5843,75.561,75.5765,25900.0
2014-04-24 15:55:00,97.03,97.04,97.0,97.04,85900.0,75.5765,75.5843,75.5532,75.5843,85900.0
2014-04-25 09:30:00,96.75,96.87,96.74,96.78,24200.0,75.3585,75.4519,75.3507,75.3818,24200.0
2014-04-25 09:35:00,96.78,96.78,96.68,96.7,25400.0,75.3818,75.3818,75.3039,75.3195,25400.0
2014-04-25 09:40:00,96.68,96.77,96.67,96.76,35100.0,75.3039,75.374,75.2961,75.3662,35100.0
2014-04-25 09:45:00,96.76,96.77,96.59,96.61,48800.0,75.3662,75.374,75.2338,75.2494,48800.0
2014-04-25 09:50:00,96.61,96.71,96.57,96.68,65100.0,75.2494,75.3273,75.2183,75.3039,65100.0
2014-04-25 09:55:00,96.7,96.72,96.6,96.63,24800.0,75.3195,75.3351,75.2416,75.265,24800.0
2014-04-25 10:00:00,96.61,96.65,96.56,96.63,21900.0,75.2494,75.2806,75.2105,75.265,21900.0
2014-04-25 10:05:00,96.61,96.72,96.58,96.7,19400.0,75.2494,75.3351,75.226,75.3195,19400.0
2014-04-25 10:10:00,96.71,96.76,96.68,96.71,122200.0,75.3273,75.3662,75.3039,75.3273,122200.0
2014-04-25 10:15:00,96.72,96.82,96.72,96.79,21000.0,75.3351,75.413,75.3351,75.3896,21000.0
2014-04-25 10:20:00,96.8,96.82,96.73,96.74,12800.0,75.3974,75.413,75.3429,75.3507,12800.0
2014-04-25 10:25:00,96.74,96.74,96.68,96.7,69500.0,75.3507,75.3507,75.3039,75.3195,69500.0
2014-04-25 10:30:00,96.69,96.69,96.64,96.65,103800.0,75.3117,75.3117,75.2728,75.2806,103800.0
2014-04-25 10:35:00,96.64,96.64,96.54,96.58,64600.0,75.2728,75.2728,75.1949,75.226,64600.0
2014-04-25 10:40:00,96.58,96.6,96.53,96.57,54600.0,75.226,75.2416,75.1871,75.2183,54600.0
2014-04-25 10:45:00,96.56,96.58,96.51,96.51,20700.0,75.2105,75.226,75.1715,75.1715,20700.0
2014-04-25 10:50:00,96.52,96.56,96.47,96.5,16500.0,75.1793,75.2105,75.1404,75.1637,16500.0
2014-04-25 10:55:00,96.48,96.5,96.45,96.46,16800.0,75.1482,75.1637,75.1248,75.1326,16800.0
2014-04-25 11:00:00,96.46,96.47,96.43,96.43,13600.0,75.1326,75.1404,75.1092,75.1092,13600.0
2014-04-25 11:05:00,96.42,96.42,96.34,96.37,17200.0,75.1014,75.1014,75.0391,75.0625,17200.0
2014-04-25 11:10:00,96.36,96.42,96.34,96.4,16700.0,75.0547,75.1014,75.0391,75.0858,16700.0
2014-04-25 11:15:00,96.4,96.46,96.4,96.44,13800.0,75.0858,75.1326,75.0858,75.117,13800.0
2014-04-25 11:20:00,96.44,96.46,96.41,96.45,6100.0,75.117,75.1326,75.0936,75.1248,6100.0
2014-04-25 11:25:00,96.45,96.54,96.45,96.51,16300.0,75.1248,75.1949,75.1248,75.1715,16300.0
2014-04-25 11:30:00,96.55,96.55,96.49,96.5,10300.0,75.2027,75.2027,75.1559,75.1637,10300.0
2014-04-25 11:35:00,96.5,96.56,96.5,96.53,6200.0,75.1637,75.2105,75.1637,75.1871,6200.0
2014-04-25 11:40:00,96.55,96.55,96.48,96.5,16200.0,75.2027,75.2027,75.1482,75.1637,16200.0
2014-04-25 11:45:00,96.51,96.51,96.45,96.51,17700.0,75.1715,75.1715,75.1248,75.1715,17700.0
2014-04-25 11:50:00,96.5,96.64,96.5,96.63,12400.0,75.1637,75.2728,75.1637,75.265,12400.0
2014-04-25 11:55:00,96.63,96.64,96.58,96.58,26800.0,75.265,75.2728,75.226,75.226,26800.0
2014-04-25 12:00:00,96.59,96.62,96.54,96.55,19400.0,75.2338,75.2572,75.1949,75.2027,19400.0
2014-04-25 12:05:00,96.54,96.6,96.53,96.59,14700.0,75.1949,75.2416,75.1871,75.2338,14700.0
2014-04-25 12:10:00,96.59,96.64,96.59,96.6,15800.0,75.2338,75.2728,75.2338,75.2416,15800.0
2014-04-25 12:15:00,96.59,96.62,96.57,96.58,6300.0,75.2338,75.2572,75.2183,75.226,6300.0
2014-04-25 12:20:00,96.57,96.57,96.55,96.56,10600.0,75.2183,75.2183,75.2027,75.2105,10600.0
2014-04-25 12:25:00,96.57,96.61,96.57,96.59,21300.0,75.2183,75.2494,75.2183,75.2338,21300.0
2014-04-25 12:30:00,96.59,96.6,96.58,96.59,8400.0,75.2338,75.2416,75.226,75.2338,8400.0
2014-04-25 12:35:00,96.58,96.6,96.53,96.54,10500.0,75.226,75.2416,75.1871,75.1949,10500.0
2014-04-25 12:40:00,96.55,96.56,96.53,96.53,3900.0,75.2027,75.2105,75.1871,75.1871,3900.0
2014-04-25 12:45:00,96.54,96.56,96.5,96.5,7800.0,75.1949,75.2105,75.1637,75.1637,7800.0
2014-04-25 12:50:00,96.5,96.52,96.5,96.52,12900.0,75.1637,75.1793,75.1637,75.1793,12900.0
2014-04-25 12:55:00,96.53,96.53,96.52,96.52,5600.0,75.1871,75.1871,75.1793,75.1793,5600.0
2014-04-25 13:00:00,96.52,96.52,96.41,96.42,16900.0,75.1793,75.1793,75.0936,75.1014,16900.0
2014-04-25 13:05:00,96.42,96.46,96.4,96.46,8100.0,75.1014,75.1326,75.0858,75.1326,8100.0
2014-04-25 13:10:00,96.45,96.45,96.42,96.42,6000.0,75.1248,75.1248,75.1014,75.1014,6000.0
2014-04-25 13:15:00,96.42,96.44,96.39,96.42,7500.0,75.1014,75.117,75.078,75.1014,7500.0
2014-04-25 13:20:00,96.43,96.43,96.4,96.42,12900.0,75.1092,75.1092,75.0858,75.1014,12900.0
2014-04-25 13:25:00,96.43,96.5,96.43,96.48,13200.0,75.1092,75.1637,75.1092,75.1482,13200.0
2014-04-25 13:30:00,96.48,96.48,96.38,96.4,13400.0,75.1482,75.1482,75.0703,75.0858,13400.0
2014-04-25 13:35:00,96.39,96.4,96.38,96.4,12100.0,75.078,75.0858,75.0703,75.0858,12100.0
2014-04-25 13:40:00,96.39,96.45,96.39,96.45,9800.0,75.078,75.1248,75.078,75.1248,9800.0
2014-04-25 13:45:00,96.46,96.5,96.46,96.47,9900.0,75.1326,75.1637,75.1326,75.1404,9900.0
2014-04-25 13:50:00,96.47,96.48,96.43,96.44,10300.0,75.1404,75.1482,75.1092,75.117,10300.0
2014-04-25 13:55:00,96.45,96.48,96.45,96.45,12400.0,75.1248,75.1482,75.1248,75.1248,12400.0
2014-04-25 14:00:00,96.45,96.47,96.37,96.38,10900.0,75.1248,75.1404,75.0625,75.0703,10900.0
2014-04-25 14:05:00,96.38,96.42,96.38,96.4,9900.0,75.0703,75.1014,75.0703,75.0858,9900.0
2014-04-25 14:10:00,96.4,96.4,96.34,96.35,11900.0,75.0858,75.0858,75.0391,75.0469,11900.0
2014-04-25 14:15:00,96.35,96.35,96.29,96.3,12600.0,75.0469,75.0469,75.0002,75.0079,12600.0
2014-04-25 14:20:00,96.31,96.32,96.27,96.32,12500.0,75.0157,75.0235,74.9846,75.0235,12500.0
2014-04-25 14:25:00,96.33,96.36,96.28,96.32,41900.0,75.0313,75.0547,74.9924,75.0235,41900.0
2014-04-25 14:30:00,96.3,96.33,96.24,96.33,15700.0,75.0079,75.0313,74.9612,75.0313,15700.0
2014-04-25 14:35:00,96.33,96.43,96.32,96.42,21000.0,75.0313,75.1092,75.0235,75.1014,21000.0
2014-04-25 14:40:00,96.41,96.42,96.34,96.35,29400.0,75.0936,75.1014,75.0391,75.0469,29400.0
2014-04-25 14:45:00,96.35,96.39,96.34,96.37,27500.0,75.0469,75.078,75.0391,75.0625,27500.0
2014-04-25 14:50:00,96.38,96.43,96.38,96.41,15800.0,75.0703,75.1092,75.0703,75.0936,15800.0
2014-04-25 14:55:00,96.4,96.41,96.33,96.33,18900.0,75.0858,75.0936,75.0313,75.0313,18900.0
2014-04-25 15:00:00,96.33,96.4,96.32,96.4,29200.0,75.0313,75.0858,75.0235,75.0858,29200.0
2014-04-25 15:05:00,96.42,96.42,96.36,96.37,41800.0,75.1014,75.1014,75.0547,75.0625,41800.0
2014-04-25 15:10:00,96.37,96.37,96.33,96.34,33000.0,75.0625,75.0625,75.0313,75.0391,33000.0
2014-04-25 15:15:00,96.34,96.39,96.3,96.36,25400.0,75.0391,75.078,75.0079,75.0547,25400.0
2014-04-25 15:20:00,96.36,96.39,96.36,96.38,43700.0,75.0547,75.078,75.0547,75.0703,43700.0
2014-04-25 15:25:00,96.38,96.48,96.38,96.46,22600.0,75.0703,75.1482,75.0703,75.1326,22600.0
2014-04-25 15:30:00,96.47,96.51,96.42,96.45,51600.0,75.1404,75.1715,75.1014,75.1248,51600.0
2014-04-25 15:35:00,96.45,96.47,96.44,96.44,20100.0,75.1248,75.1404,75.117,75.117,20100.0
2014-04-25 15:40:00,96.45,96.52,96.43,96.49,44000.0,75.1248,75.1793,75.1092,75.1559,44000.0
2014-04-25 15:45:00,96.49,96.56,96.46,96.52,32400.0,75.1559,75.2105,75.1326,75.1793,32400.0
2014-04-25 15:50:00,96.52,96.52,96.47,96.48,93400.0,75.1793,75.1793,75.1404,75.1482,93400.0
2014-04-25 15:55:00,96.48,96.48,96.39,96.44,54900.0,75.1482,75.1482,75.078,75.117,54900.0
2014-04-28 09:30:00,96.84,96.84,96.73,96.73,57200.0,75.4286,75.4286,75.3429,75.3429,57200.0
2014-04-28 09:35:00,96.71,96.71,96.53,96.53,26200.0,75.3273,75.3273,75.1871,75.1871,26200.0
2014-04-28 09:40:00,96.55,96.55,96.47,96.5,392800.0,75.2027,75.2027,75.1404,75.1637,392800.0
2014-04-28 09:45:00,96.51,96.55,96.38,96.4,67400.0,75.1715,75.2027,75.0703,75.0858,67400.0
2014-04-28 09:50:00,96.38,96.6,96.38,96.58,17800.0,75.0703,75.2416,75.0703,75.226,17800.0
2014-04-28 09:55:00,96.57,96.64,96.56,96.62,10600.0,75.2183,75.2728,75.2105,75.2572,10600.0
2014-04-28 10:00:00,96.64,96.73,96.58,96.65,35100.0,75.2728,75.3429,75.226,75.2806,35100.0
2014-04-28 10:05:00,96.63,96.66,96.57,96.66,10300.0,75.265,75.2884,75.2183,75.2884,10300.0
2014-04-28 10:10:00,96.67,96.75,96.63,96.75,21900.0,75.2961,75.3585,75.265,75.3585,21900.0
2014-04-28 10:15:00,96.79,96.84,96.78,96.84,136900.0,75.3896,75.4286,75.3818,75.4286,136900.0
2014-04-28 10:20:00,96.86,96.92,96.86,96.87,21400.0,75.4441,75.4909,75.4441,75.4519,21400.0
2014-04-28 10:25:00,96.87,96.9,96.81,96.82,20900.0,75.4519,75.4753,75.4052,75.413,20900.0
2014-04-28 10:30:00,96.83,96.92,96.83,96.91,13300.0,75.4208,75.4909,75.4208,75.4831,13300.0
2014-04-28 10:35:00,96.93,96.93,96.85,96.88,12600.0,75.4987,75.4987,75.4363,75.4597,12600.0
2014-04-28 10:40:00,96.87,96.9,96.86,96.9,35400.0,75.4519,75.4753,75.4441,75.4753,35400.0
2014-04-28 10:45:00,96.9,96.9,96.82,96.82,38400.0,75.4753,75.4753,75.413,75.413,38400.0
2014-04-28 10:50:00,96.83,96.84,96.74,96.74,29400.0,75.4208,75.4286,75.3507,75.3507,29400.0
2014-04-28 10:55:00,96.75,96.78,96.72,96.73,13400.0,75.3585,75.3818,75.3351,75.3429,13400.0
2014-04-28 11:00:00,96.74,96.8,96.74,96.78,12100.0,75.3507,75.3974,75.3507,75.3818,12100.0
2014-04-28 11:05:00,96.8,96.81,96.73,96.77,9500.0,75.3974,75.4052,75.3429,75.374,9500.0
2014-04-28 11:10:00,96.77,96.78,96.61,96.61,9900.0,75.374,75.3818,75.2494,75.2494,9900.0
2014-04-28 11:15:00,96.59,96.6,96.58,96.59,6600.0,75.2338,75.2416,75.226,75.2338,6600.0
2014-04-28 11:20:00,96.61,96.61,96.47,96.48,13300.0,75.2494,75.2494,75.1404,75.1482,13300.0
2014-04-28 11:25:00,96.47,96.51,96.43,96.45,34300.0,75.1404,75.1715,75.1092,75.1248,34300.0
2014-04-28 11:30:00,96.44,96.52,96.44,96.5,60700.0,75.117,75.1793,75.117,75.1637,60700.0
2014-04-28 11:35:00,96.53,96.6,96.51,96.56,36000.0,75.1871,75.2416,75.1715,75.2105,36000.0
2014-04-28 11:40:00,96.56,96.57,96.51,96.51,22600.0,75.2105,75.2183,75.1715,75.1715,22600.0
2014-04-28 11:45:00,96.51,96.55,96.5,96.51,16300.0,75.1715,75.2027,75.1637,75.1715,16300.0
2014-04-28 11:50:00,96.54,96.58,96.46,96.49,30100.0,75.1949,75.226,75.1326,75.1559,30100.0
2014-04-28 11:55:00,96.47,96.48,96.27,96.28,14700.0,75.1404,75.1482,74.9846,74.9924,14700.0
2014-04-28 12:00:00,96.28,96.35,96.27,96.35,8300.0,74.9924,75.0469,74.9846,75.0469,8300.0
2014-04-28 12:05:00,96.35,96.36,96.28,96.29,7000.0,75.0469,75.0547,74.9924,75.0002,7000.0
2014-04-28 12:10:00,96.31,96.43,96.31,96.41,9200.0,75.0157,75.1092,75.0157,75.0936,9200.0
2014-04-28 12:15:00,96.43,96.43,96.43,96.43,900.0,75.1092,75.1092,75.1092,75.1092,900.0
2014-04-28 12:20:00,96.43,96.43,96.36,96.37,5700.0,75.1092,75.1092,75.0547,75.0625,5700.0
2014-04-28 12:25:00,96.39,96.41,96.34,96.39,9400.0,75.078,75.0936,75.0391,75.078,9400.0
2014-04-28 12:30:00,96.39,96.42,96.35,96.42,11700.0,75.078,75.1014,75.0469,75.1014,11700.0
2014-04-28 12:35:00,96.39,96.39,96.33,96.33,9200.0,75.078,75.078,75.0313,75.0313,9200.0
2014-04-28 12:40:00,96.32,96.37,96.31,96.33,9000.0,75.0235,75.0625,75.0157,75.0313,9000.0
2014-04-28 12:45:00,96.33,96.39,96.33,96.38,6200.0,75.0313,75.078,75.0313,75.0703,6200.0
2014-04-28 12:50:00,96.38,96.38,96.3,96.34,5500.0,75.0703,75.0703,75.0079,75.0391,5500.0
2014-04-28 12:55:00,96.33,96.33,96.26,96.29,12000.0,75.0313,75.0313,74.9768,75.0002,12000.0
2014-04-28 13:00:00,96.27,96.27,96.16,96.16,17700.0,74.9846,74.9846,74.8989,74.8989,17700.0
2014-04-28 13:05:00,96.16,96.16,96.05,96.06,27200.0,74.8989,74.8989,74.8132,74.821,27200.0
2014-04-28 13:10:00,96.06,96.09,95.96,95.96,18900.0,74.821,74.8444,74.7431,74.7431,18900.0
2014-04-28 13:15:00,95.96,95.96,95.91,95.94,25200.0,74.7431,74.7431,74.7042,74.7275,25200.0
2014-04-28 13:20:00,95.92,95.93,95.76,95.81,26400.0,74.712,74.7198,74.5873,74.6263,26400.0
2014-04-28 13:25:00,95.79,95.88,95.78,95.85,42200.0,74.6107,74.6808,74.6029,74.6574,42200.0
2014-04-28 13:30:00,95.85,95.87,95.71,95.75,28100.0,74.6574,74.673,74.5484,74.5796,28100.0
2014-04-28 13:35:00,95.73,95.83,95.73,95.81,20500.0,74.564,74.6419,74.564,74.6263,20500.0
2014-04-28 13:40:00,95.79,95.85,95.79,95.81,14500.0,74.6107,74.6574,74.6107,74.6263,14500.0
2014-04-28 13:45:00,95.81,95.87,95.78,95.87,9800.0,74.6263,74.673,74.6029,74.673,9800.0
2014-04-28 13:50:00,95.88,96.0,95.88,95.93,11000.0,74.6808,74.7743,74.6808,74.7198,11000.0
2014-04-28 13:55:00,95.94,95.96,95.86,95.9,15200.0,74.7275,74.7431,74.6652,74.6964,15200.0
2014-04-28 14:00:00,95.9,95.9,95.79,95.84,8500.0,74.6964,74.6964,74.6107,74.6497,8500.0
2014-04-28 14:05:00,95.83,95.9,95.77,95.9,22000.0,74.6419,74.6964,74.5951,74.6964,22000.0
2014-04-28 14:10:00,95.91,96.03,95.91,96.03,23500.0,74.7042,74.7976,74.7042,74.7976,23500.0
2014-04-28 14:15:00,96.05,96.09,96.03,96.08,19800.0,74.8132,74.8444,74.7976,74.8366,19800.0
2014-04-28 14:20:00,96.08,96.15,96.06,96.15,9600.0,74.8366,74.8911,74.821,74.8911,9600.0
2014-04-28 14:25:00,96.14,96.16,96.1,96.16,22500.0,74.8833,74.8989,74.8522,74.8989,22500.0
2014-04-28 14:30:00,96.17,96.22,96.11,96.13,11600.0,74.9067,74.9456,74.86,74.8755,11600.0
2014-04-28 14:35:00,96.13,96.17,96.1,96.14,122800.0,74.8755,74.9067,74.8522,74.8833,122800.0
2014-04-28 14:40:00,96.14,96.14,96.06,96.09,17200.0,74.8833,74.8833,74.821,74.8444,17200.0
2014-04-28 14:45:00,96.09,96.25,96.09,96.25,12800.0,74.8444,74.969,74.8444,74.969,12800.0
2014-04-28 14:50:00,96.28,96.28,96.21,96.24,9900.0,74.9924,74.9924,74.9378,74.9612,9900.0
2014-04-28 14:55:00,96.23,96.25,96.16,96.16,8100.0,74.9534,74.969,74.8989,74.8989,8100.0
2014-04-28 15:00:00,96.15,96.27,96.15,96.27,12100.0,74.8911,74.9846,74.8911,74.9846,12100.0
2014-04-28 15:05:00,96.27,96.43,96.24,96.42,26200.0,74.9846,75.1092,74.9612,75.1014,26200.0
2014-04-28 15:10:00,96.42,96.54,96.41,96.53,27000.0,75.1014,75.1949,75.0936,75.1871,27000.0
2014-04-28 15:15:00,96.52,96.62,96.49,96.59,13000.0,75.1793,75.2572,75.1559,75.2338,13000.0
2014-04-28 15:20:00,96.63,96.7,96.56,96.67,28400.0,75.265,75.3195,75.2105,75.2961,28400.0
2014-04-28 15:25:00,96.67,96.72,96.63,96.68,19600.0,75.2961,75.3351,75.265,75.3039,19600.0
2014-04-28 15:30:00,96.67,96.77,96.67,96.69,21700.0,75.2961,75.374,75.2961,75.3117,21700.0
2014-04-28 15:35:00,96.7,96.74,96.68,96.71,12100.0,75.3195,75.3507,75.3039,75.3273,12100.0
2014-04-28 15:40:00,96.7,96.75,96.7,96.75,14300.0,75.3195,75.3585,75.3195,75.3585,14300.0
2014-04-28 15:45:00,96.76,96.76,96.67,96.68,20100.0,75.3662,75.3662,75.2961,75.3039,20100.0
2014-04-28 15:50:00,96.69,96.73,96.67,96.69,39100.0,75.3117,75.3429,75.2961,75.3117,39100.0
2014-04-28 15:55:00,96.7,96.7,96.61,96.61,114800.0,75.3195,75.3195,75.2494,75.2494,114800.0
2014-04-29 09:30:00,96.93,97.06,96.89,97.06,28200.0,75.4987,75.5999,75.4675,75.5999,28200.0
2014-04-29 09:35:00,97.01,97.02,96.92,97.02,120300.0,75.561,75.5688,75.4909,75.5688,120300.0
2014-04-29 09:40:00,97.03,97.09,96.97,97.04,41200.0,75.5765,75.6233,75.5298,75.5843,41200.0
2014-04-29 09:45:00,97.03,97.1,97.03,97.06,22200.0,75.5765,75.6311,75.5765,75.5999,22200.0
2014-04-29 09:50:00,97.13,97.13,97.09,97.12,13700.0,75.6544,75.6544,75.6233,75.6466,13700.0
2014-04-29 09:55:00,97.12,97.16,97.06,97.06,7900.0,75.6466,75.6778,75.5999,75.5999,7900.0
2014-04-29 10:00:00,97.06,97.14,97.06,97.12,5900.0,75.5999,75.6622,75.5999,75.6466,5900.0
2014-04-29 10:05:00,97.12,97.17,97.06,97.06,6600.0,75.6466,75.6856,75.5999,75.5999,6600.0
2014-04-29 10:10:00,97.05,97.06,96.99,97.0,24100.0,75.5921,75.5999,75.5454,75.5532,24100.0
2014-04-29 10:15:00,96.99,97.02,96.93,96.98,68400.0,75.5454,75.5688,75.4987,75.5376,68400.0
2014-04-29 10:20:00,96.98,97.01,96.93,96.93,42300.0,75.5376,75.561,75.4987,75.4987,42300.0
2014-04-29 10:25:00,96.92,96.92,96.83,96.85,50400.0,75.4909,75.4909,75.4208,75.4363,50400.0
2014-04-29 10:30:00,96.83,96.92,96.82,96.91,43900.0,75.4208,75.4909,75.413,75.4831,43900.0
2014-04-29 10:35:00,96.91,97.0,96.91,96.96,52600.0,75.4831,75.5532,75.4831,75.522,52600.0
2014-04-29 10:40:00,96.95,97.02,96.94,96.98,47900.0,75.5142,75.5688,75.5064,75.5376,47900.0
2014-04-29 10:45:00,97.01,97.04,96.98,96.98,14600.0,75.561,75.5843,75.5376,75.5376,14600.0
2014-04-29 10:50:00,97.02,97.03,96.97,97.0,9600.0,75.5688,75.5765,75.5298,75.5532,9600.0
2014-04-29 10:55:00,96.99,97.02,96.95,96.96,19400.0,75.5454,75.5688,75.5142,75.522,19400.0
2014-04-29 11:00:00,96.97,97.03,96.97,97.02,14800.0,75.5298,75.5765,75.5298,75.5688,14800.0
2014-04-29 11:05:00,97.0,97.02,96.98,97.0,27800.0,75.5532,75.5688,75.5376,75.5532,27800.0
2014-04-29 11:10:00,97.0,97.01,96.9,96.9,15100.0,75.5532,75.561,75.4753,75.4753,15100.0
2014-04-29 11:15:00,96.92,96.95,96.9,96.93,17400.0,75.4909,75.5142,75.4753,75.4987,17400.0
2014-04-29 11:20:00,96.94,97.0,96.93,97.0,11700.0,75.5064,75.5532,75.4987,75.5532,11700.0
2014-04-29 11:25:00,96.99,97.05,96.99,97.05,6900.0,75.5454,75.5921,75.5454,75.5921,6900.0
2014-04-29 11:30:00,97.04,97.08,97.03,97.08,20300.0,75.5843,75.6155,75.5765,75.6155,20300.0
2014-04-29 11:35:00,97.07,97.11,97.03,97.06,14500.0,75.6077,75.6389,75.5765,75.5999,14500.0
2014-04-29 11:40:00,97.07,97.08,97.03,97.08,15400.0,75.6077,75.6155,75.5765,75.6155,15400.0
2014-04-29 11:45:00,97.07,97.07,97.01,97.06,11000.0,75.6077,75.6077,75.561,75.5999,11000.0
2014-04-29 11:50:00,97.04,97.05,97.01,97.05,5500.0,75.5843,75.5921,75.561,75.5921,5500.0
2014-04-29 11:55:00,97.05,97.1,97.05,97.06,10300.0,75.5921,75.6311,75.5921,75.5999,10300.0
2014-04-29 12:00:00,97.06,97.06,97.05,97.06,3500.0,75.5999,75.5999,75.5921,75.5999,3500.0
2014-04-29 12:05:00,97.05,97.07,97.04,97.06,9200.0,75.5921,75.6077,75.5843,75.5999,9200.0
2014-04-29 12:10:00,97.06,97.07,97.04,97.04,3400.0,75.5999,75.6077,75.5843,75.5843,3400.0
2014-04-29 12:15:00,97.03,97.04,96.98,97.02,5600.0,75.5765,75.5843,75.5376,75.5688,5600.0
2014-04-29 12:20:00,97.04,97.09,97.03,97.05,10400.0,75.5843,75.6233,75.5765,75.5921,10400.0
2014-04-29 12:25:00,97.05,97.06,97.02,97.06,3000.0,75.5921,75.5999,75.5688,75.5999,3000.0
2014-04-29 12:30:00,97.08,97.11,97.04,97.11,9500.0,75.6155,75.6389,75.5843,75.6389,9500.0
2014-04-29 12:35:00,97.11,97.14,97.09,97.09,9700.0,75.6389,75.6622,75.6233,75.6233,9700.0
2014-04-29 12:40:00,97.1,97.13,97.1,97.12,4700.0,75.6311,75.6544,75.6311,75.6466,4700.0
2014-04-29 12:45:00,97.12,97.12,97.1,97.11,5600.0,75.6466,75.6466,75.6311,75.6389,5600.0
2014-04-29 12:50:00,97.11,97.13,97.09,97.09,4000.0,75.6389,75.6544,75.6233,75.6233,4000.0
2014-04-29 12:55:00,97.1,97.12,97.1,97.12,6400.0,75.6311,75.6466,75.6311,75.6466,6400.0
2014-04-29 13:00:00,97.12,97.13,97.11,97.12,3800.0,75.6466,75.6544,75.6389,75.6466,3800.0
2014-04-29 13:05:00,97.11,97.11,97.03,97.04,7700.0,75.6389,75.6389,75.5765,75.5843,7700.0
2014-04-29 13:10:00,97.04,97.07,97.02,97.02,2200.0,75.5843,75.6077,75.5688,75.5688,2200.0
2014-04-29 13:15:00,97.01,97.04,96.99,97.04,16900.0,75.561,75.5843,75.5454,75.5843,16900.0
2014-04-29 13:20:00,97.03,97.05,97.01,97.03,27400.0,75.5765,75.5921,75.561,75.5765,27400.0
2014-04-29 13:25:00,97.04,97.04,97.01,97.03,3500.0,75.5843,75.5843,75.561,75.5765,3500.0
2014-04-29 13:30:00,97.04,97.05,96.98,97.0,5700.0,75.5843,75.5921,75.5376,75.5532,5700.0
2014-04-29 13:35:00,97.0,97.05,97.0,97.03,5800.0,75.5532,75.5921,75.5532,75.5765,5800.0
2014-04-29 13:40:00,97.03,97.05,96.98,96.98,7500.0,75.5765,75.5921,75.5376,75.5376,7500.0
2014-04-29 13:45:00,96.98,97.02,96.97,97.02,2500.0,75.5376,75.5688,75.5298,75.5688,2500.0
2014-04-29 13:50:00,97.05,97.06,97.03,97.05,4600.0,75.5921,75.5999,75.5765,75.5921,4600.0
2014-04-29 13:55:00,97.05,97.11,97.05,97.09,4500.0,75.5921,75.6389,75.5921,75.6233,4500.0
2014-04-29 14:00:00,97.09,97.09,97.05,97.07,6300.0,75.6233,75.6233,75.5921,75.6077,6300.0
2014-04-29 14:05:00,97.07,97.09,97.06,97.07,7700.0,75.6077,75.6233,75.5999,75.6077,7700.0
2014-04-29 14:10:00,97.08,97.08,97.06,97.06,12300.0,75.6155,75.6155,75.5999,75.5999,12300.0
2014-04-29 14:15:00,97.05,97.05,97.03,97.04,2800.0,75.5921,75.5921,75.5765,75.5843,2800.0
2014-04-29 14:20:00,97.05,97.07,97.05,97.07,4200.0,75.5921,75.6077,75.5921,75.6077,4200.0
2014-04-29 14:25:00,97.08,97.08,97.01,97.02,5200.0,75.6155,75.6155,75.561,75.5688,5200.0
2014-04-29 14:30:00,97.03,97.03,97.01,97.01,6500.0,75.5765,75.5765,75.561,75.561,6500.0
2014-04-29 14:35:00,97.04,97.04,97.01,97.03,7300.0,75.5843,75.5843,75.561,75.5765,7300.0
2014-04-29 14:40:00,97.03,97.05,97.02,97.04,5700.0,75.5765,75.5921,75.5688,75.5843,5700.0
2014-04-29 14:45:00,97.04,97.04,97.0,97.02,18400.0,75.5843,75.5843,75.5532,75.5688,18400.0
2014-04-29 14:50:00,97.03,97.03,97.0,97.02,19400.0,75.5765,75.5765,75.5532,75.5688,19400.0
2014-04-29 14:55:00,97.03,97.03,97.02,97.03,6700.0,75.5765,75.5765,75.5688,75.5765,6700.0
2014-04-29 15:00:00,97.03,97.06,97.03,97.04,1800.0,75.5765,75.5999,75.5765,75.5843,1800.0
2014-04-29 15:05:00,97.04,97.09,97.04,97.08,4000.0,75.5843,75.6233,75.5843,75.6155,4000.0
2014-04-29 15:10:00,97.08,97.09,97.05,97.05,4400.0,75.6155,75.6233,75.5921,75.5921,4400.0
2014-04-29 15:15:00,97.05,97.07,97.04,97.07,12900.0,75.5921,75.6077,75.5843,75.6077,12900.0
2014-04-29 15:20:00,97.06,97.08,97.06,97.07,9400.0,75.5999,75.6155,75.5999,75.6077,9400.0
2014-04-29 15:25:00,97.08,97.09,97.07,97.09,5600.0,75.6155,75.6233,75.6077,75.6233,5600.0
2014-04-29 15:30:00,97.09,97.09,97.06,97.07,7100.0,75.6233,75.6233,75.5999,75.6077,7100.0
2014-04-29 15:35:00,97.06,97.06,97.01,97.05,9200.0,75.5999,75.5999,75.561,75.5921,9200.0
2014-04-29 15:40:00,97.05,97.06,97.02,97.02,11800.0,75.5921,75.5999,75.5688,75.5688,11800.0
2014-04-29 15:45:00,97.02,97.07,97.01,97.07,12800.0,75.5688,75.6077,75.561,75.6077,12800.0
2014-04-29 15:50:00,97.06,97.06,97.04,97.05,13800.0,75.5999,75.5999,75.5843,75.5921,13800.0
2014-04-29 15:55:00,97.05,97.07,97.02,97.05,59000.0,75.5921,75.6077,75.5688,75.5921,59000.0
2014-04-30 09:30:00,96.88,96.95,96.87,96.95,25600.0,75.4597,75.5142,75.4519,75.5142,25600.0
2014-04-30 09:35:00,96.96,97.03,96.86,96.98,12900.0,75.522,75.5765,75.4441,75.5376,12900.0
2014-04-30 09:40:00,96.98,97.0,96.91,96.92,11300.0,75.5376,75.5532,75.4831,75.4909,11300.0
2014-04-30 09:45:00,96.97,97.04,96.95,96.96,11600.0,75.5298,75.5843,75.5142,75.522,11600.0
2014-04-30 09:50:00,97.0,97.02,96.89,96.89,5300.0,75.5532,75.5688,75.4675,75.4675,5300.0
2014-04-30 09:55:00,96.89,96.92,96.88,96.92,1800.0,75.4675,75.4909,75.4597,75.4909,1800.0
2014-04-30 10:00:00,96.91,96.91,96.84,96.84,7400.0,75.4831,75.4831,75.4286,75.4286,7400.0
2014-04-30 10:05:00,96.84,96.96,96.83,96.94,5100.0,75.4286,75.522,75.4208,75.5064,5100.0
2014-04-30 10:10:00,96.98,97.03,96.98,97.01,26900.0,75.5376,75.5765,75.5376,75.561,26900.0
2014-04-30 10:15:00,97.02,97.06,96.98,97.04,64400.0,75.5688,75.5999,75.5376,75.5843,64400.0
2014-04-30 10:20:00,97.02,97.05,96.99,97.05,11300.0,75.5688,75.5921,75.5454,75.5921,11300.0
2014-04-30 10:25:00,97.05,97.1,97.04,97.08,15200.0,75.5921,75.6311,75.5843,75.6155,15200.0
2014-04-30 10:30:00,97.09,97.12,97.06,97.06,3600.0,75.6233,75.6466,75.5999,75.5999,3600.0
2014-04-30 10:35:00,97.06,97.09,97.05,97.09,6300.0,75.5999,75.6233,75.5921,75.6233,6300.0
2014-04-30 10:40:00,97.08,97.08,97.08,97.08,2700.0,75.6155,75.6155,75.6155,75.6155,2700.0
2014-04-30 10:45:00,97.12,97.16,97.1,97.12,4300.0,75.6466,75.6778,75.6311,75.6466,4300.0
2014-04-30 10:50:00,97.14,97.22,97.13,97.19,7900.0,75.6622,75.7245,75.6544,75.7012,7900.0
2014-04-30 10:55:00,97.2,97.2,97.13,97.13,5400.0,75.709,75.709,75.6544,75.6544,5400.0
2014-04-30 11:00:00,97.12,97.13,97.09,97.13,3400.0,75.6466,75.6544,75.6233,75.6544,3400.0
2014-04-30 11:05:00,97.11,97.12,97.05,97.07,8000.0,75.6389,75.6466,75.5921,75.6077,8000.0
2014-04-30 11:10:00,97.06,97.06,97.01,97.01,5600.0,75.5999,75.5999,75.561,75.561,5600.0
2014-04-30 11:15:00,97.0,97.02,96.99,97.0,1600.0,75.5532,75.5688,75.5454,75.5532,1600.0
2014-04-30 11:20:00,96.99,97.02,96.98,97.02,5600.0,75.5454,75.5688,75.5376,75.5688,5600.0
2014-04-30 11:25:00,96.99,97.03,96.99,97.0,14700.0,75.5454,75.5765,75.5454,75.5532,14700.0
2014-04-30 11:30:00,97.01,97.04,97.0,97.03,9600.0,75.561,75.5843,75.5532,75.5765,9600.0
2014-04-30 11:35:00,97.04,97.04,97.02,97.04,27900.0,75.5843,75.5843,75.5688,75.5843,27900.0
2014-04-30 11:40:00,97.05,97.08,97.05,97.07,7800.0,75.5921,75.6155,75.5921,75.6077,7800.0
2014-04-30 11:45:00,97.07,97.11,97.07,97.08,48300.0,75.6077,75.6389,75.6077,75.6155,48300.0
2014-04-30 11:50:00,97.09,97.11,97.09,97.11,8100.0,75.6233,75.6389,75.6233,75.6389,8100.0
2014-04-30 11:55:00,97.12,97.12,97.08,97.09,5300.0,75.6466,75.6466,75.6155,75.6233,5300.0
2014-04-30 12:00:00,97.1,97.1,97.08,97.09,4200.0,75.6311,75.6311,75.6155,75.6233,4200.0
2014-04-30 12:05:00,97.1,97.13,97.1,97.13,15000.0,75.6311,75.6544,75.6311,75.6544,15000.0
2014-04-30 12:10:00,97.13,97.15,97.13,97.13,5400.0,75.6544,75.67,75.6544,75.6544,5400.0
2014-04-30 12:15:00,97.14,97.14,97.11,97.14,5300.0,75.6622,75.6622,75.6389,75.6622,5300.0
2014-04-30 12:20:00,97.13,97.13,97.1,97.12,14800.0,75.6544,75.6544,75.6311,75.6466,14800.0
2014-04-30 12:25:00,97.11,97.11,97.09,97.11,7800.0,75.6389,75.6389,75.6233,75.6389,7800.0
2014-04-30 12:30:00,97.13,97.13,97.09,97.12,9800.0,75.6544,75.6544,75.6233,75.6466,9800.0
2014-04-30 12:35:00,97.13,97.13,97.09,97.11,10100.0,75.6544,75.6544,75.6233,75.6389,10100.0
2014-04-30 12:40:00,97.11,97.13,97.11,97.11,12400.0,75.6389,75.6544,75.6389,75.6389,12400.0
2014-04-30 12:45:00,97.12,97.15,97.11,97.14,13000.0,75.6466,75.67,75.6389,75.6622,13000.0
2014-04-30 12:50:00,97.14,97.14,97.11,97.12,5300.0,75.6622,75.6622,75.6389,75.6466,5300.0
2014-04-30 12:55:00,97.14,97.14,97.14,97.14,300.0,75.6622,75.6622,75.6622,75.6622,300.0
2014-04-30 13:00:00,97.14,97.15,97.14,97.15,1600.0,75.6622,75.67,75.6622,75.67,1600.0
2014-04-30 13:05:00,97.15,97.18,97.14,97.18,4600.0,75.67,75.6934,75.6622,75.6934,4600.0
2014-04-30 13:10:00,97.17,97.18,97.16,97.17,14600.0,75.6856,75.6934,75.6778,75.6856,14600.0
2014-04-30 13:15:00,97.17,97.18,97.13,97.13,6100.0,75.6856,75.6934,75.6544,75.6544,6100.0
2014-04-30 13:20:00,97.1,97.14,97.1,97.14,5900.0,75.6311,75.6622,75.6311,75.6622,5900.0
2014-04-30 13:25:00,97.13,97.15,97.13,97.14,7800.0,75.6544,75.67,75.6544,75.6622,7800.0
2014-04-30 13:30:00,97.13,97.14,97.11,97.14,12400.0,75.6544,75.6622,75.6389,75.6622,12400.0
2014-04-30 13:35:00,97.14,97.15,97.13,97.14,6200.0,75.6622,75.67,75.6544,75.6622,6200.0
2014-04-30 13:40:00,97.12,97.12,97.08,97.12,15300.0,75.6466,75.6466,75.6155,75.6466,15300.0
2014-04-30 13:45:00,97.12,97.12,97.1,97.11,17500.0,75.6466,75.6466,75.6311,75.6389,17500.0
2014-04-30 13:50:00,97.11,97.11,97.09,97.1,3600.0,75.6389,75.6389,75.6233,75.6311,3600.0
2014-04-30 13:55:00,97.1,97.13,97.1,97.12,5300.0,75.6311,75.6544,75.6311,75.6466,5300.0
2014-04-30 14:00:00,97.09,97.27,96.98,97.23,29800.0,75.6233,75.7635,75.5376,75.7323,29800.0
2014-04-30 14:05:00,97.23,97.23,97.04,97.16,74700.0,75.7323,75.7323,75.5843,75.6778,74700.0
2014-04-30 14:10:00,97.16,97.16,97.01,97.07,14100.0,75.6778,75.6778,75.561,75.6077,14100.0
2014-04-30 14:15:00,97.05,97.16,97.05,97.16,27800.0,75.5921,75.6778,75.5921,75.6778,27800.0
2014-04-30 14:20:00,97.16,97.22,97.13,97.22,23700.0,75.6778,75.7245,75.6544,75.7245,23700.0
2014-04-30 14:25:00,97.23,97.23,97.16,97.2,26200.0,75.7323,75.7323,75.6778,75.709,26200.0
2014-04-30 14:30:00,97.2,97.27,97.2,97.24,9300.0,75.709,75.7635,75.709,75.7401,9300.0
2014-04-30 14:35:00,97.26,97.28,97.2,97.2,13900.0,75.7557,75.7713,75.709,75.709,13900.0
2014-04-30 14:40:00,97.2,97.26,97.2,97.23,10600.0,75.709,75.7557,75.709,75.7323,10600.0
2014-04-30 14:45:00,97.24,97.39,97.24,97.38,27300.0,75.7401,75.8569,75.7401,75.8492,27300.0
2014-04-30 14:50:00,97.38,97.41,97.35,97.4,3900.0,75.8492,75.8725,75.8258,75.8647,3900.0
2014-04-30 14:55:00,97.4,97.41,97.34,97.36,6100.0,75.8647,75.8725,75.818,75.8336,6100.0
2014-04-30 15:00:00,97.35,97.38,97.28,97.29,8900.0,75.8258,75.8492,75.7713,75.7791,8900.0
2014-04-30 15:05:00,97.3,97.3,97.21,97.21,9100.0,75.7868,75.7868,75.7167,75.7167,9100.0
2014-04-30 15:10:00,97.21,97.26,97.21,97.24,20300.0,75.7167,75.7557,75.7167,75.7401,20300.0
2014-04-30 15:15:00,97.23,97.23,97.13,97.2,11100.0,75.7323,75.7323,75.6544,75.709,11100.0
2014-04-30 15:20:00,97.2,97.21,97.16,97.16,10100.0,75.709,75.7167,75.6778,75.6778,10100.0
2014-04-30 15:25:00,97.17,97.32,97.17,97.3,71100.0,75.6856,75.8024,75.6856,75.7868,71100.0
2014-04-30 15:30:00,97.31,97.4,97.31,97.39,62300.0,75.7946,75.8647,75.7946,75.8569,62300.0
2014-04-30 15:35:00,97.38,97.38,97.31,97.33,7600.0,75.8492,75.8492,75.7946,75.8102,7600.0
2014-04-30 15:40:00,97.32,97.39,97.31,97.39,14400.0,75.8024,75.8569,75.7946,75.8569,14400.0
2014-04-30 15:45:00,97.37,97.37,97.21,97.29,34800.0,75.8414,75.8414,75.7167,75.7791,34800.0
2014-04-30 15:50:00,97.3,97.35,97.29,97.34,77600.0,75.7868,75.8258,75.7791,75.818,77600.0
2014-04-30 15:55:00,97.34,97.4,97.29,97.37,58600.0,75.818,75.8647,75.7791,75.8414,58600.0
2014-05-01 09:30:00,97.29,97.4,97.22,97.22,14900.0,75.7791,75.8647,75.7245,75.7245,14900.0
2014-05-01 09:35:00,97.2,97.29,97.2,97.24,42400.0,75.709,75.7791,75.709,75.7401,42400.0
2014-05-01 09:40:00,97.26,97.37,97.25,97.35,22600.0,75.7557,75.8414,75.7479,75.8258,22600.0
2014-05-01 09:45:00,97.4,97.41,97.34,97.34,40000.0,75.8647,75.8725,75.818,75.818,40000.0
2014-05-01 09:50:00,97.34,97.37,97.27,97.31,13400.0,75.818,75.8414,75.7635,75.7946,13400.0
2014-05-01 09:55:00,97.3,97.33,97.21,97.21,6500.0,75.7868,75.8102,75.7167,75.7167,6500.0
2014-05-01 10:00:00,97.24,97.24,97.16,97.16,2600.0,75.7401,75.7401,75.6778,75.6778,2600.0
2014-05-01 10:05:00,97.19,97.25,97.18,97.18,8900.0,75.7012,75.7479,75.6934,75.6934,8900.0
2014-05-01 10:10:00,97.2,97.22,97.1,97.1,6700.0,75.709,75.7245,75.6311,75.6311,6700.0
2014-05-01 10:15:00,97.09,97.1,96.99,97.02,23300.0,75.6233,75.6311,75.5454,75.5688,23300.0
2014-05-01 10:20:00,97.02,97.06,96.99,97.05,175000.0,75.5688,75.5999,75.5454,75.5921,175000.0
2014-05-01 10:25:00,97.05,97.12,97.05,97.11,20700.0,75.5921,75.6466,75.5921,75.6389,20700.0
2014-05-01 10:30:00,97.1,97.19,97.09,97.18,21200.0,75.6311,75.7012,75.6233,75.6934,21200.0
2014-05-01 10:35:00,97.18,97.2,97.14,97.19,12100.0,75.6934,75.709,75.6622,75.7012,12100.0
2014-05-01 10:40:00,97.19,97.27,97.19,97.25,15500.0,75.7012,75.7635,75.7012,75.7479,15500.0
2014-05-01 10:45:00,97.25,97.31,97.24,97.28,25200.0,75.7479,75.7946,75.7401,75.7713,25200.0
2014-05-01 10:50:00,97.29,97.36,97.29,97.34,9900.0,75.7791,75.8336,75.7791,75.818,9900.0
2014-05-01 10:55:00,97.36,97.37,97.31,97.33,5700.0,75.8336,75.8414,75.7946,75.8102,5700.0
2014-05-01 11:00:00,97.34,97.37,97.34,97.36,1100.0,75.818,75.8414,75.818,75.8336,1100.0
2014-05-01 11:05:00,97.35,97.35,97.29,97.29,2500.0,75.8258,75.8258,75.7791,75.7791,2500.0
2014-05-01 11:10:00,97.3,97.33,97.3,97.32,50200.0,75.7868,75.8102,75.7868,75.8024,50200.0
2014-05-01 11:15:00,97.32,97.36,97.32,97.34,77400.0,75.8024,75.8336,75.8024,75.818,77400.0
2014-05-01 11:20:00,97.34,97.34,97.28,97.31,52300.0,75.818,75.818,75.7713,75.7946,52300.0
2014-05-01 11:25:00,97.31,97.35,97.31,97.35,4400.0,75.7946,75.8258,75.7946,75.8258,4400.0
2014-05-01 11:30:00,97.38,97.5,97.38,97.46,12800.0,75.8492,75.9426,75.8492,75.9115,12800.0
2014-05-01 11:35:00,97.46,97.48,97.45,97.47,10300.0,75.9115,75.927,75.9037,75.9193,10300.0
2014-05-01 11:40:00,97.46,97.51,97.44,97.48,3300.0,75.9115,75.9504,75.8959,75.927,3300.0
2014-05-01 11:45:00,97.46,97.47,97.44,97.47,6400.0,75.9115,75.9193,75.8959,75.9193,6400.0
2014-05-01 11:50:00,97.46,97.46,97.42,97.43,7400.0,75.9115,75.9115,75.8803,75.8881,7400.0
2014-05-01 11:55:00,97.44,97.46,97.37,97.4,40500.0,75.8959,75.9115,75.8414,75.8647,40500.0
2014-05-01 12:00:00,97.39,97.45,97.38,97.45,14000.0,75.8569,75.9037,75.8492,75.9037,14000.0
2014-05-01 12:05:00,97.46,97.47,97.43,97.45,1035300.0,75.9115,75.9193,75.8881,75.9037,1035300.0
2014-05-01 12:10:00,97.46,97.48,97.43,97.48,7800.0,75.9115,75.927,75.8881,75.927,7800.0
2014-05-01 12:15:00,97.47,97.49,97.44,97.44,6700.0,75.9193,75.9348,75.8959,75.8959,6700.0
2014-05-01 12:20:00,97.4,97.49,97.4,97.49,8800.0,75.8647,75.9348,75.8647,75.9348,8800.0
2014-05-01 12:25:00,97.48,97.49,97.46,97.48,5800.0,75.927,75.9348,75.9115,75.927,5800.0
2014-05-01 12:30:00,97.49,97.49,97.45,97.49,22300.0,75.9348,75.9348,75.9037,75.9348,22300.0
2014-05-01 12:35:00,97.49,97.49,97.42,97.43,25500.0,75.9348,75.9348,75.8803,75.8881,25500.0
2014-05-01 12:40:00,97.42,97.46,97.42,97.43,22200.0,75.8803,75.9115,75.8803,75.8881,22200.0
2014-05-01 12:45:00,97.43,97.43,97.38,97.41,79300.0,75.8881,75.8881,75.8492,75.8725,79300.0
2014-05-01 12:50:00,97.42,97.44,97.41,97.43,21500.0,75.8803,75.8959,75.8725,75.8881,21500.0
2014-05-01 12:55:00,97.43,97.45,97.42,97.43,25800.0,75.8881,75.9037,75.8803,75.8881,25800.0
2014-05-01 13:00:00,97.43,97.45,97.42,97.42,6000.0,75.8881,75.9037,75.8803,75.8803,6000.0
2014-05-01 13:05:00,97.41,97.46,97.41,97.45,6400.0,75.8725,75.9115,75.8725,75.9037,6400.0
2014-05-01 13:10:00,97.42,97.42,97.38,97.41,8300.0,75.8803,75.8803,75.8492,75.8725,8300.0
2014-05-01 13:15:00,97.41,97.41,97.38,97.39,2900.0,75.8725,75.8725,75.8492,75.8569,2900.0
2014-05-01 13:20:00,97.38,97.4,97.34,97.37,8800.0,75.8492,75.8647,75.818,75.8414,8800.0
2014-05-01 13:25:00,97.37,97.39,97.35,97.35,8300.0,75.8414,75.8569,75.8258,75.8258,8300.0
2014-05-01 13:30:00,97.34,97.34,97.29,97.32,4700.0,75.818,75.818,75.7791,75.8024,4700.0
2014-05-01 13:35:00,97.33,97.37,97.32,97.36,2900.0,75.8102,75.8414,75.8024,75.8336,2900.0
2014-05-01 13:40:00,97.38,97.38,97.31,97.31,20100.0,75.8492,75.8492,75.7946,75.7946,20100.0
2014-05-01 13:45:00,97.33,97.36,97.26,97.26,9700.0,75.8102,75.8336,75.7557,75.7557,9700.0
2014-05-01 13:50:00,97.26,97.26,97.21,97.24,15200.0,75.7557,75.7557,75.7167,75.7401,15200.0
2014-05-01 13:55:00,97.23,97.23,97.14,97.17,11500.0,75.7323,75.7323,75.6622,75.6856,11500.0
2014-05-01 14:00:00,97.17,97.27,97.16,97.27,28200.0,75.6856,75.7635,75.6778,75.7635,28200.0
2014-05-01 14:05:00,97.27,97.28,97.23,97.28,50500.0,75.7635,75.7713,75.7323,75.7713,50500.0
2014-05-01 14:10:00,97.29,97.3,97.25,97.25,11800.0,75.7791,75.7868,75.7479,75.7479,11800.0
2014-05-01 14:15:00,97.24,97.28,97.24,97.25,11100.0,75.7401,75.7713,75.7401,75.7479,11100.0
2014-05-01 14:20:00,97.26,97.31,97.24,97.29,7800.0,75.7557,75.7946,75.7401,75.7791,7800.0
2014-05-01 14:25:00,97.27,97.33,97.26,97.32,10600.0,75.7635,75.8102,75.7557,75.8024,10600.0
2014-05-01 14:30:00,97.33,97.34,97.29,97.3,13500.0,75.8102,75.818,75.7791,75.7868,13500.0
2014-05-01 14:35:00,97.28,97.29,97.22,97.23,52900.0,75.7713,75.7791,75.7245,75.7323,52900.0
2014-05-01 14:40:00,97.23,97.26,97.17,97.17,44500.0,75.7323,75.7557,75.6856,75.6856,44500.0
2014-05-01 14:45:00,97.18,97.23,97.12,97.2,50800.0,75.6934,75.7323,75.6466,75.709,50800.0
2014-05-01 14:50:00,97.21,97.22,97.18,97.19,23900.0,75.7167,75.7245,75.6934,75.7012,23900.0
2014-05-01 14:55:00,97.2,97.22,97.17,97.22,6300.0,75.709,75.7245,75.6856,75.7245,6300.0
2014-05-01 15:00:00,97.22,97.22,97.18,97.18,9100.0,75.7245,75.7245,75.6934,75.6934,9100.0
2014-05-01 15:05:00,97.16,97.2,97.16,97.18,6200.0,75.6778,75.709,75.6778,75.6934,6200.0
2014-05-01 15:10:00,97.17,97.22,97.12,97.22,25600.0,75.6856,75.7245,75.6466,75.7245,25600.0
2014-05-01 15:15:00,97.22,97.3,97.2,97.23,31200.0,75.7245,75.7868,75.709,75.7323,31200.0
2014-05-01 15:20:00,97.22,97.26,97.2,97.2,13400.0,75.7245,75.7557,75.709,75.709,13400.0
2014-05-01 15:25:00,97.19,97.19,97.16,97.16,12800.0,75.7012,75.7012,75.6778,75.6778,12800.0
2014-05-01 15:30:00,97.15,97.18,97.13,97.16,8600.0,75.67,75.6934,75.6544,75.6778,8600.0
2014-05-01 15:35:00,97.19,97.21,97.17,97.17,7800.0,75.7012,75.7167,75.6856,75.6856,7800.0
2014-05-01 15:40:00,97.18,97.2,97.17,97.17,11200.0,75.6934,75.709,75.6856,75.6856,11200.0
2014-05-01 15:45:00,97.17,97.18,97.15,97.16,9900.0,75.6856,75.6934,75.67,75.6778,9900.0
2014-05-01 15:50:00,97.17,97.3,97.17,97.29,35500.0,75.6856,75.7868,75.6856,75.7791,35500.0
2014-05-01 15:55:00,97.29,97.34,97.27,97.34,75200.0,75.7791,75.818,75.7635,75.818,75200.0
2014-05-02 09:30:00,97.26,97.35,97.16,97.31,38900.0,75.7557,75.8258,75.6778,75.7946,38900.0
2014-05-02 09:35:00,97.29,97.49,97.28,97.48,79800.0,75.7791,75.9348,75.7713,75.927,79800.0
2014-05-02 09:40:00,97.5,97.52,97.45,97.5,19100.0,75.9426,75.9582,75.9037,75.9426,19100.0
2014-05-02 09:45:00,97.51,97.62,97.51,97.52,30000.0,75.9504,76.0361,75.9504,75.9582,30000.0
2014-05-02 09:50:00,97.5,97.6,97.49,97.56,12100.0,75.9426,76.0205,75.9348,75.9894,12100.0
2014-05-02 09:55:00,97.56,97.58,97.49,97.49,77700.0,75.9894,76.0049,75.9348,75.9348,77700.0
2014-05-02 10:00:00,97.55,97.63,97.53,97.56,12300.0,75.9816,76.0439,75.966,75.9894,12300.0
2014-05-02 10:05:00,97.58,97.71,97.58,97.71,5500.0,76.0049,76.1062,76.0049,76.1062,5500.0
2014-05-02 10:10:00,97.71,97.81,97.71,97.77,11100.0,76.1062,76.1841,76.1062,76.1529,11100.0
2014-05-02 10:15:00,97.78,97.8,97.76,97.76,11200.0,76.1607,76.1763,76.1451,76.1451,11200.0
2014-05-02 10:20:00,97.78,97.78,97.73,97.77,6200.0,76.1607,76.1607,76.1218,76.1529,6200.0
2014-05-02 10:25:00,97.8,97.8,97.68,97.72,15800.0,76.1763,76.1763,76.0828,76.114,15800.0
2014-05-02 10:30:00,97.7,97.73,97.67,97.72,8200.0,76.0984,76.1218,76.075,76.114,8200.0
2014-05-02 10:35:00,97.74,97.77,97.71,97.74,11900.0,76.1296,76.1529,76.1062,76.1296,11900.0
2014-05-02 10:40:00,97.72,97.76,97.54,97.56,295000.0,76.114,76.1451,75.9738,75.9894,295000.0
2014-05-02 10:45:00,97.58,97.58,97.32,97.32,33300.0,76.0049,76.0049,75.8024,75.8024,33300.0
2014-05-02 10:50:00,97.31,97.42,97.27,97.4,16400.0,75.7946,75.8803,75.7635,75.8647,16400.0
2014-05-02 10:55:00,97.39,97.46,97.34,97.35,18500.0,75.8569,75.9115,75.818,75.8258,18500.0
2014-05-02 11:00:00,97.33,97.45,97.32,97.42,17200.0,75.8102,75.9037,75.8024,75.8803,17200.0
2014-05-02 11:05:00,97.44,97.47,97.41,97.44,7500.0,75.8959,75.9193,75.8725,75.8959,7500.0
2014-05-02 11:10:00,97.41,97.41,97.33,97.34,11200.0,75.8725,75.8725,75.8102,75.818,11200.0
2014-05-02 11:15:00,97.33,97.41,97.32,97.41,17700.0,75.8102,75.8725,75.8024,75.8725,17700.0
2014-05-02 11:20:00,97.39,97.39,97.3,97.3,26900.0,75.8569,75.8569,75.7868,75.7868,26900.0
2014-05-02 11:25:00,97.31,97.35,97.24,97.26,13800.0,75.7946,75.8258,75.7401,75.7557,13800.0
2014-05-02 11:30:00,97.27,97.39,97.27,97.37,17700.0,75.7635,75.8569,75.7635,75.8414,17700.0
2014-05-02 11:35:00,97.36,97.39,97.33,97.34,56400.0,75.8336,75.8569,75.8102,75.818,56400.0
2014-05-02 11:40:00,97.33,97.33,97.28,97.28,4900.0,75.8102,75.8102,75.7713,75.7713,4900.0
2014-05-02 11:45:00,97.28,97.4,97.28,97.38,7500.0,75.7713,75.8647,75.7713,75.8492,7500.0
2014-05-02 11:50:00,97.37,97.42,97.36,97.39,7200.0,75.8414,75.8803,75.8336,75.8569,7200.0
2014-05-02 11:55:00,97.4,97.45,97.39,97.41,10900.0,75.8647,75.9037,75.8569,75.8725,10900.0
2014-05-02 12:00:00,97.4,97.4,97.35,97.35,4000.0,75.8647,75.8647,75.8258,75.8258,4000.0
2014-05-02 12:05:00,97.35,97.39,97.34,97.34,26900.0,75.8258,75.8569,75.818,75.818,26900.0
2014-05-02 12:10:00,97.33,97.38,97.32,97.38,1900.0,75.8102,75.8492,75.8024,75.8492,1900.0
2014-05-02 12:15:00,97.38,97.39,97.37,97.38,21100.0,75.8492,75.8569,75.8414,75.8492,21100.0
2014-05-02 12:20:00,97.38,97.39,97.34,97.36,8800.0,75.8492,75.8569,75.818,75.8336,8800.0
2014-05-02 12:25:00,97.35,97.36,97.34,97.34,2800.0,75.8258,75.8336,75.818,75.818,2800.0
2014-05-02 12:30:00,97.33,97.35,97.33,97.35,800.0,75.8102,75.8258,75.8102,75.8258,800.0
2014-05-02 12:35:00,97.35,97.39,97.33,97.38,12300.0,75.8258,75.8569,75.8102,75.8492,12300.0
2014-05-02 12:40:00,97.4,97.4,97.38,97.38,13400.0,75.8647,75.8647,75.8492,75.8492,13400.0
2014-05-02 12:45:00,97.38,97.41,97.38,97.41,11100.0,75.8492,75.8725,75.8492,75.8725,11100.0
2014-05-02 12:50:00,97.39,97.4,97.37,97.38,220500.0,75.8569,75.8647,75.8414,75.8492,220500.0
2014-05-02 12:55:00,97.38,97.39,97.37,97.37,6900.0,75.8492,75.8569,75.8414,75.8414,6900.0
2014-05-02 13:00:00,97.4,97.4,97.37,97.39,3700.0,75.8647,75.8647,75.8414,75.8569,3700.0
2014-05-02 13:05:00,97.39,97.39,97.32,97.32,6300.0,75.8569,75.8569,75.8024,75.8024,6300.0
2014-05-02 13:10:00,97.32,97.32,97.29,97.3,4600.0,75.8024,75.8024,75.7791,75.7868,4600.0
2014-05-02 13:15:00,97.28,97.28,97.25,97.26,6400.0,75.7713,75.7713,75.7479,75.7557,6400.0
2014-05-02 13:20:00,97.26,97.27,97.23,97.25,11300.0,75.7557,75.7635,75.7323,75.7479,11300.0
2014-05-02 13:25:00,97.26,97.27,97.18,97.19,4600.0,75.7557,75.7635,75.6934,75.7012,4600.0
2014-05-02 13:30:00,97.19,97.24,97.15,97.24,22300.0,75.7012,75.7401,75.67,75.7401,22300.0
2014-05-02 13:35:00,97.24,97.24,97.19,97.21,7600.0,75.7401,75.7401,75.7012,75.7167,7600.0
2014-05-02 13:40:00,97.2,97.24,97.19,97.24,15300.0,75.709,75.7401,75.7012,75.7401,15300.0
2014-05-02 13:45:00,97.24,97.28,97.24,97.27,9800.0,75.7401,75.7713,75.7401,75.7635,9800.0
2014-05-02 13:50:00,97.28,97.29,97.25,97.27,7100.0,75.7713,75.7791,75.7479,75.7635,7100.0
2014-05-02 13:55:00,97.24,97.24,97.19,97.2,12900.0,75.7401,75.7401,75.7012,75.709,12900.0
2014-05-02 14:00:00,97.17,97.17,97.1,97.14,16900.0,75.6856,75.6856,75.6311,75.6622,16900.0
2014-05-02 14:05:00,97.14,97.17,97.07,97.07,14000.0,75.6622,75.6856,75.6077,75.6077,14000.0
2014-05-02 14:10:00,97.07,97.14,97.07,97.13,13500.0,75.6077,75.6622,75.6077,75.6544,13500.0
2014-05-02 14:15:00,97.14,97.23,97.14,97.21,27500.0,75.6622,75.7323,75.6622,75.7167,27500.0
2014-05-02 14:20:00,97.2,97.21,97.15,97.15,6200.0,75.709,75.7167,75.67,75.67,6200.0
2014-05-02 14:25:00,97.17,97.19,97.15,97.15,24400.0,75.6856,75.7012,75.67,75.67,24400.0
2014-05-02 14:30:00,97.16,97.19,97.15,97.19,10300.0,75.6778,75.7012,75.67,75.7012,10300.0
2014-05-02 14:35:00,97.2,97.25,97.19,97.2,13400.0,75.709,75.7479,75.7012,75.709,13400.0
2014-05-02 14:40:00,97.2,97.22,97.19,97.22,6200.0,75.709,75.7245,75.7012,75.7245,6200.0
2014-05-02 14:45:00,97.22,97.22,97.16,97.17,13600.0,75.7245,75.7245,75.6778,75.6856,13600.0
2014-05-02 14:50:00,97.18,97.21,97.17,97.21,3400.0,75.6934,75.7167,75.6856,75.7167,3400.0
2014-05-02 14:55:00,97.2,97.2,97.17,97.17,3800.0,75.709,75.709,75.6856,75.6856,3800.0
2014-05-02 15:00:00,97.18,97.26,97.18,97.26,13400.0,75.6934,75.7557,75.6934,75.7557,13400.0
2014-05-02 15:05:00,97.26,97.29,97.26,97.29,11400.0,75.7557,75.7791,75.7557,75.7791,11400.0
2014-05-02 15:10:00,97.29,97.29,97.24,97.24,3800.0,75.7791,75.7791,75.7401,75.7401,3800.0
2014-05-02 15:15:00,97.23,97.24,97.22,97.24,9400.0,75.7323,75.7401,75.7245,75.7401,9400.0
2014-05-02 15:20:00,97.24,97.25,97.19,97.19,3000.0,75.7401,75.7479,75.7012,75.7012,3000.0
2014-05-02 15:25:00,97.19,97.19,97.15,97.16,5800.0,75.7012,75.7012,75.67,75.6778,5800.0
2014-05-02 15:30:00,97.16,97.18,97.14,97.14,13900.0,75.6778,75.6934,75.6622,75.6622,13900.0
2014-05-02 15:35:00,97.13,97.14,97.09,97.11,12700.0,75.6544,75.6622,75.6233,75.6389,12700.0
2014-05-02 15:40:00,97.11,97.14,97.1,97.14,13700.0,75.6389,75.6622,75.6311,75.6622,13700.0
2014-05-02 15:45:00,97.14,97.17,97.14,97.15,20300.0,75.6622,75.6856,75.6622,75.67,20300.0
2014-05-02 15:50:00,97.16,97.22,97.16,97.18,10100.0,75.6778,75.7245,75.6778,75.6934,10100.0
2014-05-02 15:55:00,97.19,97.21,97.19,97.2,120300.0,75.7012,75.7167,75.7012,75.709,120300.0
2014-05-05 09:30:00,96.67,96.81,96.43,96.5,18200.0,75.2961,75.4052,75.1092,75.1637,18200.0
2014-05-05 09:35:00,96.5,96.5,96.39,96.46,13500.0,75.1637,75.1637,75.078,75.1326,13500.0
2014-05-05 09:40:00,96.46,96.52,96.36,96.52,11700.0,75.1326,75.1793,75.0547,75.1793,11700.0
2014-05-05 09:45:00,96.51,96.54,96.46,96.46,5800.0,75.1715,75.1949,75.1326,75.1326,5800.0
2014-05-05 09:50:00,96.47,96.63,96.47,96.63,7100.0,75.1404,75.265,75.1404,75.265,7100.0
2014-05-05 09:55:00,96.68,96.71,96.63,96.71,6600.0,75.3039,75.3273,75.265,75.3273,6600.0
2014-05-05 10:00:00,96.72,96.79,96.71,96.75,5600.0,75.3351,75.3896,75.3273,75.3585,5600.0
2014-05-05 10:05:00,96.73,96.73,96.65,96.68,11100.0,75.3429,75.3429,75.2806,75.3039,11100.0
2014-05-05 10:10:00,96.68,96.75,96.68,96.75,6300.0,75.3039,75.3585,75.3039,75.3585,6300.0
2014-05-05 10:15:00,96.76,96.88,96.76,96.87,13900.0,75.3662,75.4597,75.3662,75.4519,13900.0
2014-05-05 10:20:00,96.88,96.93,96.86,96.9,4600.0,75.4597,75.4987,75.4441,75.4753,4600.0
2014-05-05 10:25:00,96.9,96.91,96.81,96.81,4600.0,75.4753,75.4831,75.4052,75.4052,4600.0
2014-05-05 10:30:00,96.82,96.89,96.82,96.89,8000.0,75.413,75.4675,75.413,75.4675,8000.0
2014-05-05 10:35:00,96.88,96.98,96.86,96.96,16300.0,75.4597,75.5376,75.4441,75.522,16300.0
2014-05-05 10:40:00,96.98,97.11,96.98,97.09,8400.0,75.5376,75.6389,75.5376,75.6233,8400.0
2014-05-05 10:45:00,97.13,97.13,97.06,97.08,6900.0,75.6544,75.6544,75.5999,75.6155,6900.0
2014-05-05 10:50:00,97.09,97.14,97.07,97.12,2800.0,75.6233,75.6622,75.6077,75.6466,2800.0
2014-05-05 10:55:00,97.11,97.11,97.05,97.06,9300.0,75.6389,75.6389,75.5921,75.5999,9300.0
2014-05-05 11:00:00,97.07,97.08,97.02,97.03,9900.0,75.6077,75.6155,75.5688,75.5765,9900.0
2014-05-05 11:05:00,97.03,97.06,97.0,97.04,1200.0,75.5765,75.5999,75.5532,75.5843,1200.0
2014-05-05 11:10:00,97.04,97.11,97.04,97.08,4600.0,75.5843,75.6389,75.5843,75.6155,4600.0
2014-05-05 11:15:00,97.08,97.09,97.04,97.04,2700.0,75.6155,75.6233,75.5843,75.5843,2700.0
2014-05-05 11:20:00,97.05,97.12,97.05,97.07,3400.0,75.5921,75.6466,75.5921,75.6077,3400.0
2014-05-05 11:25:00,97.06,97.07,97.01,97.06,5500.0,75.5999,75.6077,75.561,75.5999,5500.0
2014-05-05 11:30:00,97.09,97.15,97.09,97.14,5000.0,75.6233,75.67,75.6233,75.6622,5000.0
2014-05-05 11:35:00,97.15,97.15,97.11,97.14,1600.0,75.67,75.67,75.6389,75.6622,1600.0
2014-05-05 11:40:00,97.15,97.22,97.14,97.14,5600.0,75.67,75.7245,75.6622,75.6622,5600.0
2014-05-05 11:45:00,97.11,97.13,97.11,97.13,700.0,75.6389,75.6544,75.6389,75.6544,700.0
2014-05-05 11:50:00,97.14,97.16,97.1,97.11,6000.0,75.6622,75.6778,75.6311,75.6389,6000.0
2014-05-05 11:55:00,97.14,97.15,97.13,97.13,6300.0,75.6622,75.67,75.6544,75.6544,6300.0
2014-05-05 12:00:00,97.15,97.16,97.13,97.14,4600.0,75.67,75.6778,75.6544,75.6622,4600.0
2014-05-05 12:05:00,97.15,97.17,97.09,97.09,20100.0,75.67,75.6856,75.6233,75.6233,20100.0
2014-05-05 12:10:00,97.1,97.14,97.1,97.14,7800.0,75.6311,75.6622,75.6311,75.6622,7800.0
2014-05-05 12:15:00,97.14,97.17,97.14,97.15,25300.0,75.6622,75.6856,75.6622,75.67,25300.0
2014-05-05 12:20:00,97.14,97.17,97.14,97.17,20500.0,75.6622,75.6856,75.6622,75.6856,20500.0
2014-05-05 12:25:00,97.16,97.17,97.15,97.16,2600.0,75.6778,75.6856,75.67,75.6778,2600.0
2014-05-05 12:30:00,97.15,97.15,97.12,97.14,12000.0,75.67,75.67,75.6466,75.6622,12000.0
2014-05-05 12:35:00,97.14,97.14,97.13,97.14,1400.0,75.6622,75.6622,75.6544,75.6622,1400.0
2014-05-05 12:40:00,97.13,97.13,97.1,97.1,10200.0,75.6544,75.6544,75.6311,75.6311,10200.0
2014-05-05 12:45:00,97.11,97.12,97.11,97.12,8100.0,75.6389,75.6466,75.6389,75.6466,8100.0
2014-05-05 12:50:00,97.13,97.13,97.09,97.1,6100.0,75.6544,75.6544,75.6233,75.6311,6100.0
2014-05-05 12:55:00,97.1,97.1,97.04,97.04,8200.0,75.6311,75.6311,75.5843,75.5843,8200.0
2014-05-05 13:00:00,97.04,97.05,97.03,97.04,7700.0,75.5843,75.5921,75.5765,75.5843,7700.0
2014-05-05 13:05:00,97.06,97.07,97.03,97.04,6700.0,75.5999,75.6077,75.5765,75.5843,6700.0
2014-05-05 13:10:00,97.03,97.03,96.98,97.0,5100.0,75.5765,75.5765,75.5376,75.5532,5100.0
2014-05-05 13:15:00,97.03,97.03,96.98,97.03,6800.0,75.5765,75.5765,75.5376,75.5765,6800.0
2014-05-05 13:20:00,97.03,97.04,97.02,97.03,5300.0,75.5765,75.5843,75.5688,75.5765,5300.0
2014-05-05 13:25:00,97.03,97.07,97.02,97.02,15600.0,75.5765,75.6077,75.5688,75.5688,15600.0
2014-05-05 13:30:00,97.03,97.05,97.02,97.05,15500.0,75.5765,75.5921,75.5688,75.5921,15500.0
2014-05-05 13:35:00,97.06,97.06,97.02,97.02,2900.0,75.5999,75.5999,75.5688,75.5688,2900.0
2014-05-05 13:40:00,97.02,97.05,97.02,97.05,5000.0,75.5688,75.5921,75.5688,75.5921,5000.0
2014-05-05 13:45:00,97.04,97.06,97.03,97.06,3100.0,75.5843,75.5999,75.5765,75.5999,3100.0
2014-05-05 13:50:00,97.05,97.07,97.03,97.07,5100.0,75.5921,75.6077,75.5765,75.6077,5100.0
2014-05-05 13:55:00,97.08,97.08,97.06,97.06,6500.0,75.6155,75.6155,75.5999,75.5999,6500.0
2014-05-05 14:00:00,97.05,97.1,97.05,97.09,7800.0,75.5921,75.6311,75.5921,75.6233,7800.0
2014-05-05 14:05:00,97.09,97.09,97.07,97.08,7500.0,75.6233,75.6233,75.6077,75.6155,7500.0
2014-05-05 14:10:00,97.09,97.1,97.06,97.08,8600.0,75.6233,75.6311,75.5999,75.6155,8600.0
2014-05-05 14:15:00,97.07,97.1,97.07,97.1,5100.0,75.6077,75.6311,75.6077,75.6311,5100.0
2014-05-05 14:20:00,97.09,97.12,97.08,97.12,8500.0,75.6233,75.6466,75.6155,75.6466,8500.0
2014-05-05 14:25:00,97.1,97.12,97.1,97.11,4700.0,75.6311,75.6466,75.6311,75.6389,4700.0
2014-05-05 14:30:00,97.09,97.12,97.08,97.11,12500.0,75.6233,75.6466,75.6155,75.6389,12500.0
2014-05-05 14:35:00,97.11,97.12,97.08,97.11,12500.0,75.6389,75.6466,75.6155,75.6389,12500.0
2014-05-05 14:40:00,97.11,97.15,97.11,97.15,9000.0,75.6389,75.67,75.6389,75.67,9000.0
2014-05-05 14:45:00,97.15,97.24,97.14,97.24,27800.0,75.67,75.7401,75.6622,75.7401,27800.0
2014-05-05 14:50:00,97.24,97.25,97.18,97.2,23200.0,75.7401,75.7479,75.6934,75.709,23200.0
2014-05-05 14:55:00,97.21,97.21,97.19,97.21,16700.0,75.7167,75.7167,75.7012,75.7167,16700.0
2014-05-05 15:00:00,97.2,97.2,97.16,97.16,4100.0,75.709,75.709,75.6778,75.6778,4100.0
2014-05-05 15:05:00,97.15,97.18,97.15,97.18,27200.0,75.67,75.6934,75.67,75.6934,27200.0
2014-05-05 15:10:00,97.19,97.2,97.16,97.16,9400.0,75.7012,75.709,75.6778,75.6778,9400.0
2014-05-05 15:15:00,97.16,97.17,97.14,97.16,6100.0,75.6778,75.6856,75.6622,75.6778,6100.0
2014-05-05 15:20:00,97.15,97.16,97.15,97.16,1300.0,75.67,75.6778,75.67,75.6778,1300.0
2014-05-05 15:25:00,97.15,97.17,97.13,97.17,8800.0,75.67,75.6856,75.6544,75.6856,8800.0
2014-05-05 15:30:00,97.17,97.2,97.16,97.19,13800.0,75.6856,75.709,75.6778,75.7012,13800.0
2014-05-05 15:35:00,97.19,97.2,97.17,97.17,12400.0,75.7012,75.709,75.6856,75.6856,12400.0
2014-05-05 15:40:00,97.18,97.19,97.11,97.11,21500.0,75.6934,75.7012,75.6389,75.6389,21500.0
2014-05-05 15:45:00,97.11,97.16,97.11,97.15,33000.0,75.6389,75.6778,75.6389,75.67,33000.0
2014-05-05 15:50:00,97.14,97.18,97.14,97.17,37200.0,75.6622,75.6934,75.6622,75.6856,37200.0
2014-05-05 15:55:00,97.17,97.18,97.14,97.17,109200.0,75.6856,75.6934,75.6622,75.6856,109200.0
2014-05-06 09:30:00,97.02,97.09,96.87,96.91,48000.0,75.5688,75.6233,75.4519,75.4831,48000.0
2014-05-06 09:35:00,96.9,96.93,96.79,96.8,54200.0,75.4753,75.4987,75.3896,75.3974,54200.0
2014-05-06 09:40:00,96.78,96.81,96.75,96.78,10200.0,75.3818,75.4052,75.3585,75.3818,10200.0
2014-05-06 09:45:00,96.77,96.9,96.77,96.86,28400.0,75.374,75.4753,75.374,75.4441,28400.0
2014-05-06 09:50:00,96.86,96.89,96.74,96.79,17900.0,75.4441,75.4675,75.3507,75.3896,17900.0
2014-05-06 09:55:00,96.78,96.86,96.73,96.86,11000.0,75.3818,75.4441,75.3429,75.4441,11000.0
2014-05-06 10:00:00,96.85,96.86,96.77,96.86,7600.0,75.4363,75.4441,75.374,75.4441,7600.0
2014-05-06 10:05:00,96.83,96.84,96.74,96.74,7400.0,75.4208,75.4286,75.3507,75.3507,7400.0
2014-05-06 10:10:00,96.73,96.84,96.73,96.8,7800.0,75.3429,75.4286,75.3429,75.3974,7800.0
2014-05-06 10:15:00,96.82,96.86,96.8,96.81,6500.0,75.413,75.4441,75.3974,75.4052,6500.0
2014-05-06 10:20:00,96.8,96.91,96.8,96.91,5700.0,75.3974,75.4831,75.3974,75.4831,5700.0
2014-05-06 10:25:00,96.88,96.9,96.88,96.9,1200.0,75.4597,75.4753,75.4597,75.4753,1200.0
2014-05-06 10:30:00,96.94,97.01,96.94,96.99,9200.0,75.5064,75.561,75.5064,75.5454,9200.0
2014-05-06 10:35:00,96.98,96.98,96.91,96.91,6000.0,75.5376,75.5376,75.4831,75.4831,6000.0
2014-05-06 10:40:00,96.91,96.96,96.9,96.94,7400.0,75.4831,75.522,75.4753,75.5064,7400.0
2014-05-06 10:45:00,96.94,96.94,96.9,96.92,5600.0,75.5064,75.5064,75.4753,75.4909,5600.0
2014-05-06 10:50:00,96.93,96.93,96.82,96.82,2600.0,75.4987,75.4987,75.413,75.413,2600.0
2014-05-06 10:55:00,96.82,96.85,96.77,96.77,5200.0,75.413,75.4363,75.374,75.374,5200.0
2014-05-06 11:00:00,96.75,96.76,96.69,96.76,6900.0,75.3585,75.3662,75.3117,75.3662,6900.0
2014-05-06 11:05:00,96.77,96.78,96.76,96.76,2200.0,75.374,75.3818,75.3662,75.3662,2200.0
2014-05-06 11:10:00,96.78,96.83,96.78,96.82,2500.0,75.3818,75.4208,75.3818,75.413,2500.0
2014-05-06 11:15:00,96.81,96.84,96.8,96.84,25900.0,75.4052,75.4286,75.3974,75.4286,25900.0
2014-05-06 11:20:00,96.84,96.88,96.84,96.87,9100.0,75.4286,75.4597,75.4286,75.4519,9100.0
2014-05-06 11:25:00,96.84,96.85,96.78,96.82,4500.0,75.4286,75.4363,75.3818,75.413,4500.0
2014-05-06 11:30:00,96.83,96.84,96.8,96.83,3600.0,75.4208,75.4286,75.3974,75.4208,3600.0
2014-05-06 11:35:00,96.82,96.87,96.79,96.87,4700.0,75.413,75.4519,75.3896,75.4519,4700.0
2014-05-06 11:40:00,96.85,96.86,96.83,96.83,1900.0,75.4363,75.4441,75.4208,75.4208,1900.0
2014-05-06 11:45:00,96.84,96.88,96.83,96.88,3900.0,75.4286,75.4597,75.4208,75.4597,3900.0
2014-05-06 11:50:00,96.86,96.89,96.86,96.86,14800.0,75.4441,75.4675,75.4441,75.4441,14800.0
2014-05-06 11:55:00,96.87,96.89,96.86,96.89,1800.0,75.4519,75.4675,75.4441,75.4675,1800.0
2014-05-06 12:00:00,96.87,96.88,96.85,96.85,700.0,75.4519,75.4597,75.4363,75.4363,700.0
2014-05-06 12:05:00,96.84,96.85,96.82,96.83,2400.0,75.4286,75.4363,75.413,75.4208,2400.0
2014-05-06 12:10:00,96.83,96.83,96.81,96.81,400.0,75.4208,75.4208,75.4052,75.4052,400.0
2014-05-06 12:15:00,96.8,96.8,96.76,96.76,3200.0,75.3974,75.3974,75.3662,75.3662,3200.0
2014-05-06 12:20:00,96.76,96.77,96.7,96.74,5300.0,75.3662,75.374,75.3195,75.3507,5300.0
2014-05-06 12:25:00,96.72,96.75,96.69,96.75,1200.0,75.3351,75.3585,75.3117,75.3585,1200.0
2014-05-06 12:30:00,96.77,96.78,96.76,96.77,2200.0,75.374,75.3818,75.3662,75.374,2200.0
2014-05-06 12:35:00,96.8,96.83,96.79,96.82,5400.0,75.3974,75.4208,75.3896,75.413,5400.0
2014-05-06 12:40:00,96.8,96.8,96.79,96.8,1400.0,75.3974,75.3974,75.3896,75.3974,1400.0
2014-05-06 12:45:00,96.79,96.79,96.77,96.79,3500.0,75.3896,75.3896,75.374,75.3896,3500.0
2014-05-06 12:50:00,96.79,96.79,96.77,96.77,700.0,75.3896,75.3896,75.374,75.374,700.0
2014-05-06 12:55:00,96.78,96.79,96.76,96.79,2200.0,75.3818,75.3896,75.3662,75.3896,2200.0
2014-05-06 13:00:00,96.78,96.79,96.77,96.78,1800.0,75.3818,75.3896,75.374,75.3818,1800.0
2014-05-06 13:05:00,96.78,96.78,96.7,96.7,2400.0,75.3818,75.3818,75.3195,75.3195,2400.0
2014-05-06 13:10:00,96.7,96.72,96.68,96.7,3000.0,75.3195,75.3351,75.3039,75.3195,3000.0
2014-05-06 13:15:00,96.68,96.73,96.68,96.72,1900.0,75.3039,75.3429,75.3039,75.3351,1900.0
2014-05-06 13:20:00,96.73,96.73,96.7,96.7,400.0,75.3429,75.3429,75.3195,75.3195,400.0
2014-05-06 13:25:00,96.7,96.7,96.62,96.64,13900.0,75.3195,75.3195,75.2572,75.2728,13900.0
2014-05-06 13:30:00,96.62,96.66,96.62,96.64,3800.0,75.2572,75.2884,75.2572,75.2728,3800.0
2014-05-06 13:35:00,96.64,96.64,96.59,96.59,1700.0,75.2728,75.2728,75.2338,75.2338,1700.0
2014-05-06 13:40:00,96.56,96.57,96.48,96.48,2200.0,75.2105,75.2183,75.1482,75.1482,2200.0
2014-05-06 13:45:00,96.48,96.53,96.47,96.5,3400.0,75.1482,75.1871,75.1404,75.1637,3400.0
2014-05-06 13:50:00,96.52,96.59,96.52,96.58,3800.0,75.1793,75.2338,75.1793,75.226,3800.0
2014-05-06 13:55:00,96.58,96.59,96.51,96.51,2900.0,75.226,75.2338,75.1715,75.1715,2900.0
2014-05-06 14:00:00,96.51,96.51,96.45,96.46,15800.0,75.1715,75.1715,75.1248,75.1326,15800.0
2014-05-06 14:05:00,96.44,96.51,96.4,96.51,8400.0,75.117,75.1715,75.0858,75.1715,8400.0
2014-05-06 14:10:00,96.49,96.52,96.48,96.51,3100.0,75.1559,75.1793,75.1482,75.1715,3100.0
2014-05-06 14:15:00,96.51,96.56,96.51,96.55,20900.0,75.1715,75.2105,75.1715,75.2027,20900.0
2014-05-06 14:20:00,96.55,96.55,96.44,96.44,12600.0,75.2027,75.2027,75.117,75.117,12600.0
2014-05-06 14:25:00,96.45,96.49,96.43,96.45,4200.0,75.1248,75.1559,75.1092,75.1248,4200.0
2014-05-06 14:30:00,96.45,96.49,96.41,96.49,2600.0,75.1248,75.1559,75.0936,75.1559,2600.0
2014-05-06 14:35:00,96.5,96.5,96.45,96.48,31600.0,75.1637,75.1637,75.1248,75.1482,31600.0
2014-05-06 14:40:00,96.47,96.53,96.47,96.53,5900.0,75.1404,75.1871,75.1404,75.1871,5900.0
2014-05-06 14:45:00,96.53,96.53,96.48,96.48,4900.0,75.1871,75.1871,75.1482,75.1482,4900.0
2014-05-06 14:50:00,96.47,96.51,96.47,96.5,4500.0,75.1404,75.1715,75.1404,75.1637,4500.0
2014-05-06 14:55:00,96.53,96.53,96.46,96.46,27900.0,75.1871,75.1871,75.1326,75.1326,27900.0
2014-05-06 15:00:00,96.45,96.45,96.36,96.41,14900.0,75.1248,75.1248,75.0547,75.0936,14900.0
2014-05-06 15:05:00,96.42,96.44,96.41,96.43,7200.0,75.1014,75.117,75.0936,75.1092,7200.0
2014-05-06 15:10:00,96.44,96.54,96.42,96.51,15800.0,75.117,75.1949,75.1014,75.1715,15800.0
2014-05-06 15:15:00,96.51,96.56,96.51,96.54,6500.0,75.1715,75.2105,75.1715,75.1949,6500.0
2014-05-06 15:20:00,96.53,96.59,96.52,96.53,7300.0,75.1871,75.2338,75.1793,75.1871,7300.0
2014-05-06 15:25:00,96.52,96.52,96.5,96.5,3100.0,75.1793,75.1793,75.1637,75.1637,3100.0
2014-05-06 15:30:00,96.5,96.51,96.48,96.51,4900.0,75.1637,75.1715,75.1482,75.1715,4900.0
2014-05-06 15:35:00,96.51,96.55,96.49,96.55,6700.0,75.1715,75.2027,75.1559,75.2027,6700.0
2014-05-06 15:40:00,96.54,96.54,96.47,96.5,8400.0,75.1949,75.1949,75.1404,75.1637,8400.0
2014-05-06 15:45:00,96.51,96.51,96.47,96.5,12000.0,75.1715,75.1715,75.1404,75.1637,12000.0
2014-05-06 15:50:00,96.47,96.48,96.4,96.41,11400.0,75.1404,75.1482,75.0858,75.0936,11400.0
2014-05-06 15:55:00,96.43,96.43,96.38,96.39,26200.0,75.1092,75.1092,75.0703,75.078,26200.0
2014-05-07 09:30:00,96.76,96.98,96.73,96.96,23500.0,75.3662,75.5376,75.3429,75.522,23500.0
2014-05-07 09:35:00,96.95,96.95,96.79,96.82,5800.0,75.5142,75.5142,75.3896,75.413,5800.0
2014-05-07 09:40:00,96.83,96.88,96.77,96.88,6100.0,75.4208,75.4597,75.374,75.4597,6100.0
2014-05-07 09:45:00,96.82,96.97,96.79,96.95,10100.0,75.413,75.5298,75.3896,75.5142,10100.0
2014-05-07 09:50:00,96.96,96.98,96.79,96.85,13900.0,75.522,75.5376,75.3896,75.4363,13900.0
2014-05-07 09:55:00,96.85,96.87,96.73,96.75,3300.0,75.4363,75.4519,75.3429,75.3585,3300.0
2014-05-07 10:00:00,96.77,96.92,96.77,96.89,11700.0,75.374,75.4909,75.374,75.4675,11700.0
2014-05-07 10:05:00,96.89,96.89,96.54,96.54,12100.0,75.4675,75.4675,75.1949,75.1949,12100.0
2014-05-07 10:10:00,96.53,96.53,96.36,96.37,10800.0,75.1871,75.1871,75.0547,75.0625,10800.0
2014-05-07 10:15:00,96.35,96.45,96.31,96.42,11300.0,75.0469,75.1248,75.0157,75.1014,11300.0
2014-05-07 10:20:00,96.46,96.46,96.36,96.38,12000.0,75.1326,75.1326,75.0547,75.0703,12000.0
2014-05-07 10:25:00,96.37,96.52,96.36,96.52,4000.0,75.0625,75.1793,75.0547,75.1793,4000.0
2014-05-07 10:30:00,96.49,96.56,96.49,96.55,8900.0,75.1559,75.2105,75.1559,75.2027,8900.0
2014-05-07 10:35:00,96.56,96.77,96.52,96.72,11600.0,75.2105,75.374,75.1793,75.3351,11600.0
2014-05-07 10:40:00,96.74,96.74,96.64,96.64,8500.0,75.3507,75.3507,75.2728,75.2728,8500.0
2014-05-07 10:45:00,96.66,96.73,96.64,96.67,4500.0,75.2884,75.3429,75.2728,75.2961,4500.0
2014-05-07 10:50:00,96.72,96.78,96.69,96.71,19700.0,75.3351,75.3818,75.3117,75.3273,19700.0
2014-05-07 10:55:00,96.73,96.75,96.68,96.69,11500.0,75.3429,75.3585,75.3039,75.3117,11500.0
2014-05-07 11:00:00,96.68,96.68,96.62,96.66,6200.0,75.3039,75.3039,75.2572,75.2884,6200.0
2014-05-07 11:05:00,96.65,96.75,96.63,96.74,7100.0,75.2806,75.3585,75.265,75.3507,7100.0
2014-05-07 11:10:00,96.75,96.83,96.72,96.83,9700.0,75.3585,75.4208,75.3351,75.4208,9700.0
2014-05-07 11:15:00,96.81,96.81,96.68,96.69,6300.0,75.4052,75.4052,75.3039,75.3117,6300.0
2014-05-07 11:20:00,96.65,96.7,96.62,96.68,6500.0,75.2806,75.3195,75.2572,75.3039,6500.0
2014-05-07 11:25:00,96.67,96.74,96.64,96.74,13700.0,75.2961,75.3507,75.2728,75.3507,13700.0
2014-05-07 11:30:00,96.74,96.92,96.73,96.89,10400.0,75.3507,75.4909,75.3429,75.4675,10400.0
2014-05-07 11:35:00,96.88,96.93,96.86,96.93,4600.0,75.4597,75.4987,75.4441,75.4987,4600.0
2014-05-07 11:40:00,96.94,97.07,96.9,97.07,129900.0,75.5064,75.6077,75.4753,75.6077,129900.0
2014-05-07 11:45:00,97.07,97.12,97.04,97.04,9600.0,75.6077,75.6466,75.5843,75.5843,9600.0
2014-05-07 11:50:00,97.06,97.11,97.05,97.11,1000.0,75.5999,75.6389,75.5921,75.6389,1000.0
2014-05-07 11:55:00,97.11,97.14,97.07,97.07,5500.0,75.6389,75.6622,75.6077,75.6077,5500.0
2014-05-07 12:00:00,97.02,97.02,96.96,96.96,6000.0,75.5688,75.5688,75.522,75.522,6000.0
2014-05-07 12:05:00,96.97,97.02,96.95,97.01,15100.0,75.5298,75.5688,75.5142,75.561,15100.0
2014-05-07 12:10:00,97.03,97.04,97.0,97.0,3600.0,75.5765,75.5843,75.5532,75.5532,3600.0
2014-05-07 12:15:00,97.02,97.06,97.02,97.06,37800.0,75.5688,75.5999,75.5688,75.5999,37800.0
2014-05-07 12:20:00,97.1,97.12,97.08,97.09,37200.0,75.6311,75.6466,75.6155,75.6233,37200.0
2014-05-07 12:25:00,97.08,97.08,97.02,97.02,5300.0,75.6155,75.6155,75.5688,75.5688,5300.0
2014-05-07 12:30:00,97.03,97.06,97.01,97.01,2200.0,75.5765,75.5999,75.561,75.561,2200.0
2014-05-07 12:35:00,97.01,97.05,96.99,97.0,3200.0,75.561,75.5921,75.5454,75.5532,3200.0
2014-05-07 12:40:00,97.03,97.03,96.96,96.96,11600.0,75.5765,75.5765,75.522,75.522,11600.0
2014-05-07 12:45:00,96.96,96.97,96.93,96.97,3300.0,75.522,75.5298,75.4987,75.5298,3300.0
2014-05-07 12:50:00,96.96,96.99,96.95,96.95,3100.0,75.522,75.5454,75.5142,75.5142,3100.0
2014-05-07 12:55:00,96.95,96.95,96.88,96.92,2900.0,75.5142,75.5142,75.4597,75.4909,2900.0
2014-05-07 13:00:00,96.9,96.98,96.89,96.97,8600.0,75.4753,75.5376,75.4675,75.5298,8600.0
2014-05-07 13:05:00,96.97,96.97,96.85,96.86,14400.0,75.5298,75.5298,75.4363,75.4441,14400.0
2014-05-07 13:10:00,96.88,96.96,96.87,96.96,9800.0,75.4597,75.522,75.4519,75.522,9800.0
2014-05-07 13:15:00,96.96,97.02,96.95,97.02,3200.0,75.522,75.5688,75.5142,75.5688,3200.0
2014-05-07 13:20:00,96.98,96.99,96.97,96.99,1400.0,75.5376,75.5454,75.5298,75.5454,1400.0
2014-05-07 13:25:00,97.0,97.0,96.93,96.94,32000.0,75.5532,75.5532,75.4987,75.5064,32000.0
2014-05-07 13:30:00,96.95,97.01,96.94,97.01,7200.0,75.5142,75.561,75.5064,75.561,7200.0
2014-05-07 13:35:00,97.01,97.04,96.97,96.98,11700.0,75.561,75.5843,75.5298,75.5376,11700.0
2014-05-07 13:40:00,96.98,96.98,96.91,96.96,13100.0,75.5376,75.5376,75.4831,75.522,13100.0
2014-05-07 13:45:00,96.97,96.97,96.91,96.91,32600.0,75.5298,75.5298,75.4831,75.4831,32600.0
2014-05-07 13:50:00,96.9,96.94,96.89,96.91,16100.0,75.4753,75.5064,75.4675,75.4831,16100.0
2014-05-07 13:55:00,96.91,96.91,96.83,96.83,17600.0,75.4831,75.4831,75.4208,75.4208,17600.0
2014-05-07 14:00:00,96.79,96.87,96.78,96.8,9300.0,75.3896,75.4519,75.3818,75.3974,9300.0
2014-05-07 14:05:00,96.81,96.95,96.81,96.93,17200.0,75.4052,75.5142,75.4052,75.4987,17200.0
2014-05-07 14:10:00,96.93,96.97,96.91,96.97,5200.0,75.4987,75.5298,75.4831,75.5298,5200.0
2014-05-07 14:15:00,97.0,97.04,97.0,97.02,10600.0,75.5532,75.5843,75.5532,75.5688,10600.0
2014-05-07 14:20:00,97.03,97.04,97.01,97.01,7600.0,75.5765,75.5843,75.561,75.561,7600.0
2014-05-07 14:25:00,97.01,97.1,96.98,97.09,22600.0,75.561,75.6311,75.5376,75.6233,22600.0
2014-05-07 14:30:00,97.11,97.11,97.05,97.06,37300.0,75.6389,75.6389,75.5921,75.5999,37300.0
2014-05-07 14:35:00,97.06,97.08,97.05,97.05,2300.0,75.5999,75.6155,75.5921,75.5921,2300.0
2014-05-07 14:40:00,97.07,97.11,97.06,97.11,5700.0,75.6077,75.6389,75.5999,75.6389,5700.0
2014-05-07 14:45:00,97.11,97.12,97.03,97.04,19900.0,75.6389,75.6466,75.5765,75.5843,19900.0
2014-05-07 14:50:00,97.01,97.03,96.97,96.98,11300.0,75.561,75.5765,75.5298,75.5376,11300.0
2014-05-07 14:55:00,96.97,97.05,96.97,97.05,23300.0,75.5298,75.5921,75.5298,75.5921,23300.0
2014-05-07 15:00:00,97.05,97.05,96.95,96.95,7800.0,75.5921,75.5921,75.5142,75.5142,7800.0
2014-05-07 15:05:00,96.95,97.04,96.95,97.02,15000.0,75.5142,75.5843,75.5142,75.5688,15000.0
2014-05-07 15:10:00,97.02,97.04,96.99,97.0,9700.0,75.5688,75.5843,75.5454,75.5532,9700.0
2014-05-07 15:15:00,97.0,97.01,96.98,97.0,7600.0,75.5532,75.561,75.5376,75.5532,7600.0
2014-05-07 15:20:00,96.98,97.0,96.92,97.0,5800.0,75.5376,75.5532,75.4909,75.5532,5800.0
2014-05-07 15:25:00,97.01,97.04,96.99,97.01,9900.0,75.561,75.5843,75.5454,75.561,9900.0
2014-05-07 15:30:00,97.01,97.08,97.01,97.07,11900.0,75.561,75.6155,75.561,75.6077,11900.0
2014-05-07 15:35:00,97.07,97.09,97.02,97.09,26300.0,75.6077,75.6233,75.5688,75.6233,26300.0
2014-05-07 15:40:00,97.09,97.23,97.08,97.2,18100.0,75.6233,75.7323,75.6155,75.709,18100.0
2014-05-07 15:45:00,97.21,97.22,97.16,97.16,13800.0,75.7167,75.7245,75.6778,75.6778,13800.0
2014-05-07 15:50:00,97.18,97.25,97.17,97.17,17900.0,75.6934,75.7479,75.6856,75.6856,17900.0
2014-05-07 15:55:00,97.17,97.27,97.17,97.23,49900.0,75.6856,75.7635,75.6856,75.7323,49900.0
2014-05-08 09:30:00,97.03,97.27,97.03,97.15,21200.0,75.5765,75.7635,75.5765,75.67,21200.0
2014-05-08 09:35:00,97.18,97.34,97.16,97.33,27300.0,75.6934,75.818,75.6778,75.8102,27300.0
2014-05-08 09:40:00,97.31,97.45,97.31,97.43,5100.0,75.7946,75.9037,75.7946,75.8881,5100.0
2014-05-08 09:45:00,97.41,97.5,97.37,97.5,10500.0,75.8725,75.9426,75.8414,75.9426,10500.0
2014-05-08 09:50:00,97.53,97.59,97.46,97.46,20500.0,75.966,76.0127,75.9115,75.9115,20500.0
2014-05-08 09:55:00,97.48,97.58,97.47,97.56,8200.0,75.927,76.0049,75.9193,75.9894,8200.0
2014-05-08 10:00:00,97.58,97.63,97.56,97.62,15300.0,76.0049,76.0439,75.9894,76.0361,15300.0
2014-05-08 10:05:00,97.64,97.68,97.61,97.62,5500.0,76.0517,76.0828,76.0283,76.0361,5500.0
2014-05-08 10:10:00,97.6,97.62,97.58,97.59,9400.0,76.0205,76.0361,76.0049,76.0127,9400.0
2014-05-08 10:15:00,97.59,97.62,97.53,97.55,7700.0,76.0127,76.0361,75.966,75.9816,7700.0
2014-05-08 10:20:00,97.56,97.57,97.53,97.57,3100.0,75.9894,75.9971,75.966,75.9971,3100.0
2014-05-08 10:25:00,97.58,97.59,97.51,97.51,15300.0,76.0049,76.0127,75.9504,75.9504,15300.0
2014-05-08 10:30:00,97.5,97.51,97.49,97.5,3000.0,75.9426,75.9504,75.9348,75.9426,3000.0
2014-05-08 10:35:00,97.49,97.5,97.48,97.49,6700.0,75.9348,75.9426,75.927,75.9348,6700.0
2014-05-08 10:40:00,97.5,97.55,97.41,97.43,40200.0,75.9426,75.9816,75.8725,75.8881,40200.0
2014-05-08 10:45:00,97.43,97.49,97.4,97.48,24400.0,75.8881,75.9348,75.8647,75.927,24400.0
2014-05-08 10:50:00,97.48,97.55,97.48,97.54,13100.0,75.927,75.9816,75.927,75.9738,13100.0
2014-05-08 10:55:00,97.54,97.55,97.47,97.47,11100.0,75.9738,75.9816,75.9193,75.9193,11100.0
2014-05-08 11:00:00,97.46,97.52,97.45,97.5,63900.0,75.9115,75.9582,75.9037,75.9426,63900.0
2014-05-08 11:05:00,97.49,97.58,97.49,97.54,36600.0,75.9348,76.0049,75.9348,75.9738,36600.0
2014-05-08 11:10:00,97.54,97.56,97.47,97.47,9000.0,75.9738,75.9894,75.9193,75.9193,9000.0
2014-05-08 11:15:00,97.5,97.53,97.48,97.51,12100.0,75.9426,75.966,75.927,75.9504,12100.0
2014-05-08 11:20:00,97.5,97.52,97.47,97.49,17200.0,75.9426,75.9582,75.9193,75.9348,17200.0
2014-05-08 11:25:00,97.49,97.54,97.47,97.51,21500.0,75.9348,75.9738,75.9193,75.9504,21500.0
2014-05-08 11:30:00,97.52,97.61,97.52,97.59,72200.0,75.9582,76.0283,75.9582,76.0127,72200.0
2014-05-08 11:35:00,97.59,97.62,97.58,97.58,13700.0,76.0127,76.0361,76.0049,76.0049,13700.0
2014-05-08 11:40:00,97.58,97.6,97.58,97.6,37400.0,76.0049,76.0205,76.0049,76.0205,37400.0
2014-05-08 11:45:00,97.59,97.63,97.59,97.63,16700.0,76.0127,76.0439,76.0127,76.0439,16700.0
2014-05-08 11:50:00,97.64,97.69,97.64,97.66,9400.0,76.0517,76.0906,76.0517,76.0673,9400.0
2014-05-08 11:55:00,97.67,97.67,97.63,97.64,6500.0,76.075,76.075,76.0439,76.0517,6500.0
2014-05-08 12:00:00,97.64,97.64,97.61,97.63,2400.0,76.0517,76.0517,76.0283,76.0439,2400.0
2014-05-08 12:05:00,97.6,97.63,97.58,97.63,12500.0,76.0205,76.0439,76.0049,76.0439,12500.0
2014-05-08 12:10:00,97.63,97.63,97.59,97.59,5200.0,76.0439,76.0439,76.0127,76.0127,5200.0
2014-05-08 12:15:00,97.59,97.65,97.59,97.6,34800.0,76.0127,76.0595,76.0127,76.0205,34800.0
2014-05-08 12:20:00,97.6,97.61,97.59,97.6,18600.0,76.0205,76.0283,76.0127,76.0205,18600.0
2014-05-08 12:25:00,97.6,97.65,97.6,97.64,7400.0,76.0205,76.0595,76.0205,76.0517,7400.0
2014-05-08 12:30:00,97.65,97.66,97.64,97.65,10700.0,76.0595,76.0673,76.0517,76.0595,10700.0
2014-05-08 12:35:00,97.65,97.66,97.62,97.65,14300.0,76.0595,76.0673,76.0361,76.0595,14300.0
2014-05-08 12:40:00,97.64,97.65,97.58,97.58,19200.0,76.0517,76.0595,76.0049,76.0049,19200.0
2014-05-08 12:45:00,97.58,97.61,97.57,97.57,26200.0,76.0049,76.0283,75.9971,75.9971,26200.0
2014-05-08 12:50:00,97.56,97.57,97.52,97.52,2900.0,75.9894,75.9971,75.9582,75.9582,2900.0
2014-05-08 12:55:00,97.5,97.53,97.48,97.49,10400.0,75.9426,75.966,75.927,75.9348,10400.0
2014-05-08 13:00:00,97.51,97.54,97.46,97.54,7500.0,75.9504,75.9738,75.9115,75.9738,7500.0
2014-05-08 13:05:00,97.52,97.54,97.49,97.49,7800.0,75.9582,75.9738,75.9348,75.9348,7800.0
2014-05-08 13:10:00,97.49,97.49,97.39,97.43,13200.0,75.9348,75.9348,75.8569,75.8881,13200.0
2014-05-08 13:15:00,97.41,97.44,97.39,97.39,18900.0,75.8725,75.8959,75.8569,75.8569,18900.0
2014-05-08 13:20:00,97.4,97.4,97.29,97.36,18300.0,75.8647,75.8647,75.7791,75.8336,18300.0
2014-05-08 13:25:00,97.35,97.4,97.35,97.38,5900.0,75.8258,75.8647,75.8258,75.8492,5900.0
2014-05-08 13:30:00,97.38,97.4,97.35,97.4,3400.0,75.8492,75.8647,75.8258,75.8647,3400.0
2014-05-08 13:35:00,97.4,97.47,97.4,97.43,10500.0,75.8647,75.9193,75.8647,75.8881,10500.0
2014-05-08 13:40:00,97.41,97.42,97.36,97.4,7200.0,75.8725,75.8803,75.8336,75.8647,7200.0
2014-05-08 13:45:00,97.43,97.44,97.37,97.37,2800.0,75.8881,75.8959,75.8414,75.8414,2800.0
2014-05-08 13:50:00,97.37,97.37,97.31,97.33,13000.0,75.8414,75.8414,75.7946,75.8102,13000.0
2014-05-08 13:55:00,97.33,97.36,97.3,97.36,6100.0,75.8102,75.8336,75.7868,75.8336,6100.0
2014-05-08 14:00:00,97.37,97.37,97.21,97.21,40700.0,75.8414,75.8414,75.7167,75.7167,40700.0
2014-05-08 14:05:00,97.21,97.26,97.21,97.21,14900.0,75.7167,75.7557,75.7167,75.7167,14900.0
2014-05-08 14:10:00,97.19,97.19,97.11,97.15,18500.0,75.7012,75.7012,75.6389,75.67,18500.0
2014-05-08 14:15:00,97.14,97.21,97.1,97.21,16500.0,75.6622,75.7167,75.6311,75.7167,16500.0
2014-05-08 14:20:00,97.21,97.22,97.17,97.19,17400.0,75.7167,75.7245,75.6856,75.7012,17400.0
2014-05-08 14:25:00,97.18,97.25,97.14,97.23,22400.0,75.6934,75.7479,75.6622,75.7323,22400.0
2014-05-08 14:30:00,97.23,97.23,97.2,97.23,12200.0,75.7323,75.7323,75.709,75.7323,12200.0
2014-05-08 14:35:00,97.22,97.25,97.13,97.13,10400.0,75.7245,75.7479,75.6544,75.6544,10400.0
2014-05-08 14:40:00,97.14,97.16,97.07,97.07,8000.0,75.6622,75.6778,75.6077,75.6077,8000.0
2014-05-08 14:45:00,97.05,97.05,96.97,96.99,16400.0,75.5921,75.5921,75.5298,75.5454,16400.0
2014-05-08 14:50:00,97.01,97.06,97.0,97.02,7200.0,75.561,75.5999,75.5532,75.5688,7200.0
2014-05-08 14:55:00,96.98,97.08,96.95,96.99,37100.0,75.5376,75.6155,75.5142,75.5454,37100.0
2014-05-08 15:00:00,96.97,96.98,96.86,96.89,22600.0,75.5298,75.5376,75.4441,75.4675,22600.0
2014-05-08 15:05:00,96.87,96.96,96.83,96.85,41000.0,75.4519,75.522,75.4208,75.4363,41000.0
2014-05-08 15:10:00,96.82,96.96,96.81,96.96,31100.0,75.413,75.522,75.4052,75.522,31100.0
2014-05-08 15:15:00,96.95,97.01,96.93,97.01,22400.0,75.5142,75.561,75.4987,75.561,22400.0
2014-05-08 15:20:00,97.01,97.11,97.0,97.03,75600.0,75.561,75.6389,75.5532,75.5765,75600.0
2014-05-08 15:25:00,97.02,97.1,97.02,97.09,20300.0,75.5688,75.6311,75.5688,75.6233,20300.0
2014-05-08 15:30:00,97.09,97.13,97.02,97.13,37800.0,75.6233,75.6544,75.5688,75.6544,37800.0
2014-05-08 15:35:00,97.13,97.14,97.04,97.05,11300.0,75.6544,75.6622,75.5843,75.5921,11300.0
2014-05-08 15:40:00,97.05,97.08,96.99,96.99,38200.0,75.5921,75.6155,75.5454,75.5454,38200.0
2014-05-08 15:45:00,97.01,97.04,97.0,97.03,16200.0,75.561,75.5843,75.5532,75.5765,16200.0
2014-05-08 15:50:00,97.04,97.11,97.0,97.11,27700.0,75.5843,75.6389,75.5532,75.6389,27700.0
2014-05-08 15:55:00,97.1,97.1,97.01,97.07,54300.0,75.6311,75.6311,75.561,75.6077,54300.0
2014-05-09 09:30:00,97.01,97.17,96.97,97.07,11800.0,75.561,75.6856,75.5298,75.6077,11800.0
2014-05-09 09:35:00,97.08,97.1,96.83,96.88,60600.0,75.6155,75.6311,75.4208,75.4597,60600.0
2014-05-09 09:40:00,96.87,96.88,96.71,96.71,38400.0,75.4519,75.4597,75.3273,75.3273,38400.0
2014-05-09 09:45:00,96.69,96.8,96.69,96.8,18300.0,75.3117,75.3974,75.3117,75.3974,18300.0
2014-05-09 09:50:00,96.79,96.83,96.71,96.76,20800.0,75.3896,75.4208,75.3273,75.3662,20800.0
2014-05-09 09:55:00,96.78,96.81,96.71,96.76,9100.0,75.3818,75.4052,75.3273,75.3662,9100.0
2014-05-09 10:00:00,96.7,96.78,96.61,96.61,15100.0,75.3195,75.3818,75.2494,75.2494,15100.0
2014-05-09 10:05:00,96.62,96.7,96.61,96.67,19400.0,75.2572,75.3195,75.2494,75.2961,19400.0
2014-05-09 10:10:00,96.71,96.83,96.71,96.82,16900.0,75.3273,75.4208,75.3273,75.413,16900.0
2014-05-09 10:15:00,96.82,96.9,96.82,96.86,14400.0,75.413,75.4753,75.413,75.4441,14400.0
2014-05-09 10:20:00,96.83,96.89,96.82,96.87,15600.0,75.4208,75.4675,75.413,75.4519,15600.0
2014-05-09 10:25:00,96.86,96.88,96.81,96.81,8700.0,75.4441,75.4597,75.4052,75.4052,8700.0
2014-05-09 10:30:00,96.82,96.83,96.74,96.82,13400.0,75.413,75.4208,75.3507,75.413,13400.0
2014-05-09 10:35:00,96.84,96.86,96.77,96.78,10700.0,75.4286,75.4441,75.374,75.3818,10700.0
2014-05-09 10:40:00,96.82,96.82,96.73,96.77,15100.0,75.413,75.413,75.3429,75.374,15100.0
2014-05-09 10:45:00,96.75,96.77,96.7,96.76,11700.0,75.3585,75.374,75.3195,75.3662,11700.0
2014-05-09 10:50:00,96.76,96.78,96.73,96.74,3900.0,75.3662,75.3818,75.3429,75.3507,3900.0
2014-05-09 10:55:00,96.74,96.78,96.71,96.73,11800.0,75.3507,75.3818,75.3273,75.3429,11800.0
2014-05-09 11:00:00,96.71,96.73,96.7,96.7,13900.0,75.3273,75.3429,75.3195,75.3195,13900.0
2014-05-09 11:05:00,96.7,96.7,96.62,96.62,8600.0,75.3195,75.3195,75.2572,75.2572,8600.0
2014-05-09 11:10:00,96.61,96.69,96.61,96.61,7300.0,75.2494,75.3117,75.2494,75.2494,7300.0
2014-05-09 11:15:00,96.62,96.68,96.62,96.65,13400.0,75.2572,75.3039,75.2572,75.2806,13400.0
2014-05-09 11:20:00,96.66,96.73,96.66,96.72,15200.0,75.2884,75.3429,75.2884,75.3351,15200.0
2014-05-09 11:25:00,96.71,96.75,96.68,96.75,7000.0,75.3273,75.3585,75.3039,75.3585,7000.0
2014-05-09 11:30:00,96.74,96.79,96.73,96.74,8400.0,75.3507,75.3896,75.3429,75.3507,8400.0
2014-05-09 11:35:00,96.75,96.85,96.75,96.84,5300.0,75.3585,75.4363,75.3585,75.4286,5300.0
2014-05-09 11:40:00,96.82,96.83,96.77,96.78,2500.0,75.413,75.4208,75.374,75.3818,2500.0
2014-05-09 11:45:00,96.78,96.87,96.77,96.85,4700.0,75.3818,75.4519,75.374,75.4363,4700.0
2014-05-09 11:50:00,96.85,96.85,96.8,96.81,1800.0,75.4363,75.4363,75.3974,75.4052,1800.0
2014-05-09 11:55:00,96.8,96.8,96.79,96.8,700.0,75.3974,75.3974,75.3896,75.3974,700.0
2014-05-09 12:00:00,96.79,96.81,96.78,96.79,8700.0,75.3896,75.4052,75.3818,75.3896,8700.0
2014-05-09 12:05:00,96.76,96.76,96.7,96.74,20300.0,75.3662,75.3662,75.3195,75.3507,20300.0
2014-05-09 12:10:00,96.74,96.77,96.74,96.76,48600.0,75.3507,75.374,75.3507,75.3662,48600.0
2014-05-09 12:15:00,96.77,96.83,96.76,96.81,14500.0,75.374,75.4208,75.3662,75.4052,14500.0
2014-05-09 12:20:00,96.82,96.84,96.78,96.8,12400.0,75.413,75.4286,75.3818,75.3974,12400.0
2014-05-09 12:25:00,96.77,96.81,96.77,96.79,11100.0,75.374,75.4052,75.374,75.3896,11100.0
2014-05-09 12:30:00,96.79,96.84,96.79,96.83,6700.0,75.3896,75.4286,75.3896,75.4208,6700.0
2014-05-09 12:35:00,96.85,97.01,96.84,97.01,25900.0,75.4363,75.561,75.4286,75.561,25900.0
2014-05-09 12:40:00,97.01,97.05,96.98,97.01,24800.0,75.561,75.5921,75.5376,75.561,24800.0
2014-05-09 12:45:00,97.01,97.02,96.97,96.99,23100.0,75.561,75.5688,75.5298,75.5454,23100.0
2014-05-09 12:50:00,97.03,97.08,97.02,97.06,8200.0,75.5765,75.6155,75.5688,75.5999,8200.0
2014-05-09 12:55:00,97.05,97.11,97.05,97.06,5800.0,75.5921,75.6389,75.5921,75.5999,5800.0
2014-05-09 13:00:00,97.07,97.09,97.07,97.09,7900.0,75.6077,75.6233,75.6077,75.6233,7900.0
2014-05-09 13:05:00,97.08,97.09,97.04,97.04,17100.0,75.6155,75.6233,75.5843,75.5843,17100.0
2014-05-09 13:10:00,97.04,97.06,97.03,97.04,4500.0,75.5843,75.5999,75.5765,75.5843,4500.0
2014-05-09 13:15:00,97.04,97.06,97.03,97.04,7700.0,75.5843,75.5999,75.5765,75.5843,7700.0
2014-05-09 13:20:00,97.04,97.04,97.01,97.02,17600.0,75.5843,75.5843,75.561,75.5688,17600.0
2014-05-09 13:25:00,97.01,97.01,97.0,97.01,2000.0,75.561,75.561,75.5532,75.561,2000.0
2014-05-09 13:30:00,97.02,97.04,96.94,96.94,10600.0,75.5688,75.5843,75.5064,75.5064,10600.0
2014-05-09 13:35:00,96.95,96.99,96.94,96.98,4200.0,75.5142,75.5454,75.5064,75.5376,4200.0
2014-05-09 13:40:00,96.98,96.98,96.91,96.91,800.0,75.5376,75.5376,75.4831,75.4831,800.0
2014-05-09 13:45:00,96.89,96.91,96.88,96.9,3900.0,75.4675,75.4831,75.4597,75.4753,3900.0
2014-05-09 13:50:00,96.9,96.92,96.87,96.92,4500.0,75.4753,75.4909,75.4519,75.4909,4500.0
2014-05-09 13:55:00,96.91,96.92,96.88,96.88,4000.0,75.4831,75.4909,75.4597,75.4597,4000.0
2014-05-09 14:00:00,96.88,96.9,96.85,96.88,17900.0,75.4597,75.4753,75.4363,75.4597,17900.0
2014-05-09 14:05:00,96.87,96.89,96.86,96.86,20100.0,75.4519,75.4675,75.4441,75.4441,20100.0
2014-05-09 14:10:00,96.87,96.9,96.84,96.84,14100.0,75.4519,75.4753,75.4286,75.4286,14100.0
2014-05-09 14:15:00,96.84,96.84,96.75,96.77,12600.0,75.4286,75.4286,75.3585,75.374,12600.0
2014-05-09 14:20:00,96.77,96.8,96.77,96.77,32400.0,75.374,75.3974,75.374,75.374,32400.0
2014-05-09 14:25:00,96.77,96.8,96.75,96.78,9200.0,75.374,75.3974,75.3585,75.3818,9200.0
2014-05-09 14:30:00,96.76,96.84,96.76,96.8,7800.0,75.3662,75.4286,75.3662,75.3974,7800.0
2014-05-09 14:35:00,96.8,96.81,96.79,96.81,3600.0,75.3974,75.4052,75.3896,75.4052,3600.0
2014-05-09 14:40:00,96.81,96.81,96.74,96.74,8700.0,75.4052,75.4052,75.3507,75.3507,8700.0
2014-05-09 14:45:00,96.76,96.78,96.75,96.76,14400.0,75.3662,75.3818,75.3585,75.3662,14400.0
2014-05-09 14:50:00,96.79,96.79,96.78,96.78,200.0,75.3896,75.3896,75.3818,75.3818,200.0
2014-05-09 14:55:00,96.78,96.88,96.78,96.86,18400.0,75.3818,75.4597,75.3818,75.4441,18400.0
2014-05-09 15:00:00,96.89,96.96,96.89,96.95,34400.0,75.4675,75.522,75.4675,75.5142,34400.0
2014-05-09 15:05:00,96.94,96.95,96.92,96.95,18400.0,75.5064,75.5142,75.4909,75.5142,18400.0
2014-05-09 15:10:00,96.93,96.95,96.91,96.92,26200.0,75.4987,75.5142,75.4831,75.4909,26200.0
2014-05-09 15:15:00,96.92,96.92,96.86,96.87,8100.0,75.4909,75.4909,75.4441,75.4519,8100.0
2014-05-09 15:20:00,96.88,96.89,96.83,96.85,8400.0,75.4597,75.4675,75.4208,75.4363,8400.0
2014-05-09 15:25:00,96.85,96.9,96.84,96.89,22400.0,75.4363,75.4753,75.4286,75.4675,22400.0
2014-05-09 15:30:00,96.89,96.91,96.86,96.88,12100.0,75.4675,75.4831,75.4441,75.4597,12100.0
2014-05-09 15:35:00,96.89,96.98,96.89,96.96,11200.0,75.4675,75.5376,75.4675,75.522,11200.0
2014-05-09 15:40:00,96.97,96.99,96.96,96.98,12800.0,75.5298,75.5454,75.522,75.5376,12800.0
2014-05-09 15:45:00,96.98,97.01,96.94,96.95,15100.0,75.5376,75.561,75.5064,75.5142,15100.0
2014-05-09 15:50:00,96.96,96.98,96.95,96.97,13200.0,75.522,75.5376,75.5142,75.5298,13200.0
2014-05-09 15:55:00,96.97,97.01,96.96,97.01,89400.0,75.5298,75.561,75.522,75.561,89400.0
2014-05-12 09:30:00,97.4,97.6,97.3,97.46,7900.0,75.8647,76.0205,75.7868,75.9115,7900.0
2014-05-12 09:35:00,97.47,97.52,97.43,97.52,22200.0,75.9193,75.9582,75.8881,75.9582,22200.0
2014-05-12 09:40:00,97.55,97.63,97.53,97.6,8700.0,75.9816,76.0439,75.966,76.0205,8700.0
2014-05-12 09:45:00,97.62,97.64,97.6,97.62,16700.0,76.0361,76.0517,76.0205,76.0361,16700.0
2014-05-12 09:50:00,97.62,97.69,97.59,97.63,10500.0,76.0361,76.0906,76.0127,76.0439,10500.0
2014-05-12 09:55:00,97.66,97.67,97.61,97.64,11400.0,76.0673,76.075,76.0283,76.0517,11400.0
2014-05-12 10:00:00,97.64,97.67,97.63,97.65,6000.0,76.0517,76.075,76.0439,76.0595,6000.0
2014-05-12 10:05:00,97.66,97.71,97.64,97.68,10100.0,76.0673,76.1062,76.0517,76.0828,10100.0
2014-05-12 10:10:00,97.66,97.73,97.63,97.73,10900.0,76.0673,76.1218,76.0439,76.1218,10900.0
2014-05-12 10:15:00,97.71,97.75,97.7,97.74,12800.0,76.1062,76.1374,76.0984,76.1296,12800.0
2014-05-12 10:20:00,97.75,97.75,97.66,97.68,12100.0,76.1374,76.1374,76.0673,76.0828,12100.0
2014-05-12 10:25:00,97.68,97.69,97.65,97.67,14000.0,76.0828,76.0906,76.0595,76.075,14000.0
2014-05-12 10:30:00,97.68,97.69,97.67,97.69,2100.0,76.0828,76.0906,76.075,76.0906,2100.0
2014-05-12 10:35:00,97.7,97.74,97.7,97.74,24900.0,76.0984,76.1296,76.0984,76.1296,24900.0
2014-05-12 10:40:00,97.73,97.74,97.71,97.74,8500.0,76.1218,76.1296,76.1062,76.1296,8500.0
2014-05-12 10:45:00,97.73,97.73,97.67,97.67,8600.0,76.1218,76.1218,76.075,76.075,8600.0
2014-05-12 10:50:00,97.66,97.67,97.59,97.59,7100.0,76.0673,76.075,76.0127,76.0127,7100.0
2014-05-12 10:55:00,97.6,97.61,97.59,97.61,2800.0,76.0205,76.0283,76.0127,76.0283,2800.0
2014-05-12 11:00:00,97.6,97.69,97.6,97.68,2500.0,76.0205,76.0906,76.0205,76.0828,2500.0
2014-05-12 11:05:00,97.68,97.69,97.66,97.67,3900.0,76.0828,76.0906,76.0673,76.075,3900.0
2014-05-12 11:10:00,97.68,97.69,97.66,97.66,11400.0,76.0828,76.0906,76.0673,76.0673,11400.0
2014-05-12 11:15:00,97.67,97.68,97.66,97.67,57400.0,76.075,76.0828,76.0673,76.075,57400.0
2014-05-12 11:20:00,97.66,97.68,97.64,97.64,125900.0,76.0673,76.0828,76.0517,76.0517,125900.0
2014-05-12 11:25:00,97.64,97.69,97.64,97.69,33700.0,76.0517,76.0906,76.0517,76.0906,33700.0
2014-05-12 11:30:00,97.72,97.75,97.72,97.74,16400.0,76.114,76.1374,76.114,76.1296,16400.0
2014-05-12 11:35:00,97.74,97.75,97.69,97.7,12800.0,76.1296,76.1374,76.0906,76.0984,12800.0
2014-05-12 11:40:00,97.7,97.75,97.7,97.75,4500.0,76.0984,76.1374,76.0984,76.1374,4500.0
2014-05-12 11:45:00,97.74,97.75,97.72,97.74,4400.0,76.1296,76.1374,76.114,76.1296,4400.0
2014-05-12 11:50:00,97.74,97.74,97.71,97.73,11300.0,76.1296,76.1296,76.1062,76.1218,11300.0
2014-05-12 11:55:00,97.73,97.73,97.71,97.71,12900.0,76.1218,76.1218,76.1062,76.1062,12900.0
2014-05-12 12:00:00,97.72,97.74,97.71,97.73,7600.0,76.114,76.1296,76.1062,76.1218,7600.0
2014-05-12 12:05:00,97.73,97.75,97.72,97.75,8300.0,76.1218,76.1374,76.114,76.1374,8300.0
2014-05-12 12:10:00,97.75,97.77,97.74,97.76,16000.0,76.1374,76.1529,76.1296,76.1451,16000.0
2014-05-12 12:15:00,97.76,97.76,97.75,97.76,8500.0,76.1451,76.1451,76.1374,76.1451,8500.0
2014-05-12 12:20:00,97.77,97.8,97.74,97.76,10500.0,76.1529,76.1763,76.1296,76.1451,10500.0
2014-05-12 12:25:00,97.76,97.77,97.74,97.75,31500.0,76.1451,76.1529,76.1296,76.1374,31500.0
2014-05-12 12:30:00,97.75,97.76,97.74,97.76,6800.0,76.1374,76.1451,76.1296,76.1451,6800.0
2014-05-12 12:35:00,97.74,97.76,97.73,97.73,19800.0,76.1296,76.1451,76.1218,76.1218,19800.0
2014-05-12 12:40:00,97.74,97.74,97.7,97.7,3400.0,76.1296,76.1296,76.0984,76.0984,3400.0
2014-05-12 12:45:00,97.7,97.72,97.69,97.7,7300.0,76.0984,76.114,76.0906,76.0984,7300.0
2014-05-12 12:50:00,97.71,97.72,97.71,97.72,3200.0,76.1062,76.114,76.1062,76.114,3200.0
2014-05-12 12:55:00,97.71,97.71,97.68,97.69,7600.0,76.1062,76.1062,76.0828,76.0906,7600.0
2014-05-12 13:00:00,97.68,97.7,97.68,97.7,8000.0,76.0828,76.0984,76.0828,76.0984,8000.0
2014-05-12 13:05:00,97.7,97.74,97.7,97.74,4000.0,76.0984,76.1296,76.0984,76.1296,4000.0
2014-05-12 13:10:00,97.74,97.74,97.71,97.71,2100.0,76.1296,76.1296,76.1062,76.1062,2100.0
2014-05-12 13:15:00,97.72,97.74,97.72,97.73,3800.0,76.114,76.1296,76.114,76.1218,3800.0
2014-05-12 13:20:00,97.73,97.74,97.72,97.72,5800.0,76.1218,76.1296,76.114,76.114,5800.0
2014-05-12 13:25:00,97.72,97.77,97.72,97.77,25600.0,76.114,76.1529,76.114,76.1529,25600.0
2014-05-12 13:30:00,97.78,97.78,97.76,97.77,27800.0,76.1607,76.1607,76.1451,76.1529,27800.0
2014-05-12 13:35:00,97.77,97.78,97.76,97.77,15500.0,76.1529,76.1607,76.1451,76.1529,15500.0
2014-05-12 13:40:00,97.77,97.78,97.77,97.77,28400.0,76.1529,76.1607,76.1529,76.1529,28400.0
2014-05-12 13:45:00,97.77,97.78,97.77,97.77,10600.0,76.1529,76.1607,76.1529,76.1529,10600.0
2014-05-12 13:50:00,97.77,97.81,97.77,97.8,15400.0,76.1529,76.1841,76.1529,76.1763,15400.0
2014-05-12 13:55:00,97.8,97.8,97.78,97.79,2300.0,76.1763,76.1763,76.1607,76.1685,2300.0
2014-05-12 14:00:00,97.79,97.79,97.74,97.76,33700.0,76.1685,76.1685,76.1296,76.1451,33700.0
2014-05-12 14:05:00,97.77,97.84,97.76,97.83,31800.0,76.1529,76.2075,76.1451,76.1997,31800.0
2014-05-12 14:10:00,97.82,97.82,97.81,97.82,10300.0,76.1919,76.1919,76.1841,76.1919,10300.0
2014-05-12 14:15:00,97.83,97.83,97.8,97.8,13500.0,76.1997,76.1997,76.1763,76.1763,13500.0
2014-05-12 14:20:00,97.8,97.81,97.8,97.81,3300.0,76.1763,76.1841,76.1763,76.1841,3300.0
2014-05-12 14:25:00,97.81,97.81,97.77,97.78,8600.0,76.1841,76.1841,76.1529,76.1607,8600.0
2014-05-12 14:30:00,97.78,97.8,97.78,97.8,5800.0,76.1607,76.1763,76.1607,76.1763,5800.0
2014-05-12 14:35:00,97.79,97.8,97.79,97.8,2700.0,76.1685,76.1763,76.1685,76.1763,2700.0
2014-05-12 14:40:00,97.8,97.81,97.8,97.8,7200.0,76.1763,76.1841,76.1763,76.1763,7200.0
2014-05-12 14:45:00,97.8,97.81,97.79,97.79,10000.0,76.1763,76.1841,76.1685,76.1685,10000.0
2014-05-12 14:50:00,97.79,97.83,97.79,97.83,7200.0,76.1685,76.1997,76.1685,76.1997,7200.0
2014-05-12 14:55:00,97.82,97.86,97.81,97.85,19900.0,76.1919,76.223,76.1841,76.2152,19900.0
2014-05-12 15:00:00,97.84,97.88,97.83,97.86,24800.0,76.2075,76.2386,76.1997,76.223,24800.0
2014-05-12 15:05:00,97.86,97.86,97.82,97.84,30000.0,76.223,76.223,76.1919,76.2075,30000.0
2014-05-12 15:10:00,97.83,97.85,97.82,97.85,7700.0,76.1997,76.2152,76.1919,76.2152,7700.0
2014-05-12 15:15:00,97.84,97.84,97.81,97.84,26700.0,76.2075,76.2075,76.1841,76.2075,26700.0
2014-05-12 15:20:00,97.84,97.84,97.82,97.84,12400.0,76.2075,76.2075,76.1919,76.2075,12400.0
2014-05-12 15:25:00,97.84,97.84,97.82,97.82,22200.0,76.2075,76.2075,76.1919,76.1919,22200.0
2014-05-12 15:30:00,97.81,97.85,97.81,97.84,15100.0,76.1841,76.2152,76.1841,76.2075,15100.0
2014-05-12 15:35:00,97.84,97.86,97.84,97.85,10000.0,76.2075,76.223,76.2075,76.2152,10000.0
2014-05-12 15:40:00,97.85,97.88,97.85,97.88,18800.0,76.2152,76.2386,76.2152,76.2386,18800.0
2014-05-12 15:45:00,97.88,97.88,97.87,97.87,8800.0,76.2386,76.2386,76.2308,76.2308,8800.0
2014-05-12 15:50:00,97.88,97.89,97.87,97.89,10200.0,76.2386,76.2464,76.2308,76.2464,10200.0
2014-05-12 15:55:00,97.88,97.9,97.86,97.86,103800.0,76.2386,76.2542,76.223,76.223,103800.0
2014-05-13 09:30:00,98.0,98.0,97.79,97.94,13000.0,76.3321,76.3321,76.1685,76.2853,13000.0
2014-05-13 09:35:00,97.95,97.96,97.88,97.92,9200.0,76.2931,76.3009,76.2386,76.2698,9200.0
2014-05-13 09:40:00,97.96,98.02,97.96,98.0,9000.0,76.3009,76.3477,76.3009,76.3321,9000.0
2014-05-13 09:45:00,98.02,98.06,98.0,98.03,12500.0,76.3477,76.3788,76.3321,76.3554,12500.0
2014-05-13 09:50:00,98.03,98.03,97.95,97.96,5700.0,76.3554,76.3554,76.2931,76.3009,5700.0
2014-05-13 09:55:00,97.95,97.95,97.89,97.92,13500.0,76.2931,76.2931,76.2464,76.2698,13500.0
2014-05-13 10:00:00,97.93,97.96,97.9,97.95,21100.0,76.2776,76.3009,76.2542,76.2931,21100.0
2014-05-13 10:05:00,97.96,97.97,97.9,97.97,34900.0,76.3009,76.3087,76.2542,76.3087,34900.0
2014-05-13 10:10:00,97.96,97.99,97.93,97.97,18200.0,76.3009,76.3243,76.2776,76.3087,18200.0
2014-05-13 10:15:00,97.98,98.04,97.98,98.0,12400.0,76.3165,76.3632,76.3165,76.3321,12400.0
2014-05-13 10:20:00,98.0,98.01,97.96,97.96,25400.0,76.3321,76.3399,76.3009,76.3009,25400.0
2014-05-13 10:25:00,97.99,98.05,97.98,98.04,23500.0,76.3243,76.371,76.3165,76.3632,23500.0
2014-05-13 10:30:00,98.05,98.07,98.04,98.04,32600.0,76.371,76.3866,76.3632,76.3632,32600.0
2014-05-13 10:35:00,98.04,98.08,98.04,98.07,18500.0,76.3632,76.3944,76.3632,76.3866,18500.0
2014-05-13 10:40:00,98.07,98.1,98.07,98.09,17200.0,76.3866,76.41,76.3866,76.4022,17200.0
2014-05-13 10:45:00,98.06,98.06,98.03,98.04,6800.0,76.3788,76.3788,76.3554,76.3632,6800.0
2014-05-13 10:50:00,98.05,98.07,98.04,98.06,5100.0,76.371,76.3866,76.3632,76.3788,5100.0
2014-05-13 10:55:00,98.06,98.06,97.99,98.0,2100.0,76.3788,76.3788,76.3243,76.3321,2100.0
2014-05-13 11:00:00,97.99,98.01,97.99,98.0,5800.0,76.3243,76.3399,76.3243,76.3321,5800.0
2014-05-13 11:05:00,97.99,98.0,97.97,97.99,13700.0,76.3243,76.3321,76.3087,76.3243,13700.0
2014-05-13 11:10:00,97.96,97.97,97.92,97.97,9100.0,76.3009,76.3087,76.2698,76.3087,9100.0
2014-05-13 11:15:00,97.95,97.97,97.89,97.9,18400.0,76.2931,76.3087,76.2464,76.2542,18400.0
2014-05-13 11:20:00,97.89,97.93,97.89,97.9,10100.0,76.2464,76.2776,76.2464,76.2542,10100.0
2014-05-13 11:25:00,97.9,97.95,97.9,97.95,3900.0,76.2542,76.2931,76.2542,76.2931,3900.0
2014-05-13 11:30:00,97.95,97.98,97.95,97.95,2800.0,76.2931,76.3165,76.2931,76.2931,2800.0
2014-05-13 11:35:00,97.95,97.96,97.9,97.9,11800.0,76.2931,76.3009,76.2542,76.2542,11800.0
2014-05-13 11:40:00,97.89,97.94,97.88,97.92,3900.0,76.2464,76.2853,76.2386,76.2698,3900.0
2014-05-13 11:45:00,97.9,97.9,97.86,97.9,5700.0,76.2542,76.2542,76.223,76.2542,5700.0
2014-05-13 11:50:00,97.88,97.93,97.86,97.93,6100.0,76.2386,76.2776,76.223,76.2776,6100.0
2014-05-13 11:55:00,97.92,97.95,97.88,97.9,2700.0,76.2698,76.2931,76.2386,76.2542,2700.0
2014-05-13 12:00:00,97.89,97.92,97.86,97.91,3400.0,76.2464,76.2698,76.223,76.262,3400.0
2014-05-13 12:05:00,97.9,97.93,97.88,97.89,7700.0,76.2542,76.2776,76.2386,76.2464,7700.0
2014-05-13 12:10:00,97.89,97.96,97.89,97.93,4200.0,76.2464,76.3009,76.2464,76.2776,4200.0
2014-05-13 12:15:00,97.94,97.96,97.92,97.93,8400.0,76.2853,76.3009,76.2698,76.2776,8400.0
2014-05-13 12:20:00,97.95,97.95,97.9,97.92,4600.0,76.2931,76.2931,76.2542,76.2698,4600.0
2014-05-13 12:25:00,97.9,97.94,97.9,97.93,10100.0,76.2542,76.2853,76.2542,76.2776,10100.0
2014-05-13 12:30:00,97.92,97.92,97.88,97.92,3700.0,76.2698,76.2698,76.2386,76.2698,3700.0
2014-05-13 12:35:00,97.93,97.95,97.93,97.94,4000.0,76.2776,76.2931,76.2776,76.2853,4000.0
2014-05-13 12:40:00,97.93,97.94,97.92,97.93,7500.0,76.2776,76.2853,76.2698,76.2776,7500.0
2014-05-13 12:45:00,97.94,97.99,97.94,97.99,4900.0,76.2853,76.3243,76.2853,76.3243,4900.0
2014-05-13 12:50:00,98.0,98.0,97.96,97.97,3600.0,76.3321,76.3321,76.3009,76.3087,3600.0
2014-05-13 12:55:00,97.96,97.97,97.95,97.95,3800.0,76.3009,76.3087,76.2931,76.2931,3800.0
2014-05-13 13:00:00,97.96,97.96,97.94,97.96,6500.0,76.3009,76.3009,76.2853,76.3009,6500.0
2014-05-13 13:05:00,97.96,97.96,97.94,97.94,2000.0,76.3009,76.3009,76.2853,76.2853,2000.0
2014-05-13 13:10:00,97.94,97.94,97.9,97.91,5300.0,76.2853,76.2853,76.2542,76.262,5300.0
2014-05-13 13:15:00,97.91,97.98,97.91,97.97,11100.0,76.262,76.3165,76.262,76.3087,11100.0
2014-05-13 13:20:00,97.96,97.97,97.94,97.96,10900.0,76.3009,76.3087,76.2853,76.3009,10900.0
2014-05-13 13:25:00,97.94,97.97,97.94,97.96,3000.0,76.2853,76.3087,76.2853,76.3009,3000.0
2014-05-13 13:30:00,97.96,97.97,97.95,97.95,4400.0,76.3009,76.3087,76.2931,76.2931,4400.0
2014-05-13 13:35:00,97.96,97.97,97.89,97.9,6600.0,76.3009,76.3087,76.2464,76.2542,6600.0
2014-05-13 13:40:00,97.91,97.91,97.87,97.9,9200.0,76.262,76.262,76.2308,76.2542,9200.0
2014-05-13 13:45:00,97.89,97.9,97.88,97.9,6900.0,76.2464,76.2542,76.2386,76.2542,6900.0
2014-05-13 13:50:00,97.9,97.92,97.89,97.9,3300.0,76.2542,76.2698,76.2464,76.2542,3300.0
2014-05-13 13:55:00,97.91,97.91,97.88,97.89,2100.0,76.262,76.262,76.2386,76.2464,2100.0
2014-05-13 14:00:00,97.91,97.92,97.89,97.92,6400.0,76.262,76.2698,76.2464,76.2698,6400.0
2014-05-13 14:05:00,97.93,97.93,97.91,97.91,9800.0,76.2776,76.2776,76.262,76.262,9800.0
2014-05-13 14:10:00,97.91,97.94,97.91,97.92,11900.0,76.262,76.2853,76.262,76.2698,11900.0
2014-05-13 14:15:00,97.92,97.93,97.9,97.92,16400.0,76.2698,76.2776,76.2542,76.2698,16400.0
2014-05-13 14:20:00,97.91,97.94,97.91,97.94,18000.0,76.262,76.2853,76.262,76.2853,18000.0
2014-05-13 14:25:00,97.92,97.93,97.91,97.92,24000.0,76.2698,76.2776,76.262,76.2698,24000.0
2014-05-13 14:30:00,97.93,97.95,97.93,97.95,14100.0,76.2776,76.2931,76.2776,76.2931,14100.0
2014-05-13 14:35:00,97.96,97.96,97.93,97.94,24300.0,76.3009,76.3009,76.2776,76.2853,24300.0
2014-05-13 14:40:00,97.94,97.96,97.93,97.96,19500.0,76.2853,76.3009,76.2776,76.3009,19500.0
2014-05-13 14:45:00,97.96,97.96,97.93,97.95,24500.0,76.3009,76.3009,76.2776,76.2931,24500.0
2014-05-13 14:50:00,97.94,97.94,97.92,97.93,7200.0,76.2853,76.2853,76.2698,76.2776,7200.0
2014-05-13 14:55:00,97.93,97.93,97.92,97.92,6800.0,76.2776,76.2776,76.2698,76.2698,6800.0
2014-05-13 15:00:00,97.93,97.94,97.92,97.94,13200.0,76.2776,76.2853,76.2698,76.2853,13200.0
2014-05-13 15:05:00,97.93,97.93,97.89,97.91,9200.0,76.2776,76.2776,76.2464,76.262,9200.0
2014-05-13 15:10:00,97.91,97.92,97.86,97.87,4100.0,76.262,76.2698,76.223,76.2308,4100.0
2014-05-13 15:15:00,97.87,97.9,97.87,97.9,4100.0,76.2308,76.2542,76.2308,76.2542,4100.0
2014-05-13 15:20:00,97.9,97.9,97.86,97.86,2800.0,76.2542,76.2542,76.223,76.223,2800.0
2014-05-13 15:25:00,97.83,97.9,97.83,97.9,18300.0,76.1997,76.2542,76.1997,76.2542,18300.0
2014-05-13 15:30:00,97.91,97.92,97.9,97.91,6400.0,76.262,76.2698,76.2542,76.262,6400.0
2014-05-13 15:35:00,97.91,97.93,97.91,97.93,19600.0,76.262,76.2776,76.262,76.2776,19600.0
2014-05-13 15:40:00,97.92,97.93,97.91,97.91,7700.0,76.2698,76.2776,76.262,76.262,7700.0
2014-05-13 15:45:00,97.92,97.92,97.9,97.9,10500.0,76.2698,76.2698,76.2542,76.2542,10500.0
2014-05-13 15:50:00,97.89,97.9,97.87,97.87,24400.0,76.2464,76.2542,76.2308,76.2308,24400.0
2014-05-13 15:55:00,97.88,97.91,97.88,97.9,23600.0,76.2386,76.262,76.2386,76.2542,23600.0
2014-05-14 09:30:00,97.81,97.88,97.81,97.83,47500.0,76.1841,76.2386,76.1841,76.1997,47500.0
2014-05-14 09:35:00,97.77,97.78,97.71,97.73,72100.0,76.1529,76.1607,76.1062,76.1218,72100.0
2014-05-14 09:40:00,97.72,97.79,97.69,97.73,17400.0,76.114,76.1685,76.0906,76.1218,17400.0
2014-05-14 09:45:00,97.73,97.75,97.63,97.64,18400.0,76.1218,76.1374,76.0439,76.0517,18400.0
2014-05-14 09:50:00,97.63,97.71,97.62,97.7,25700.0,76.0439,76.1062,76.0361,76.0984,25700.0
2014-05-14 09:55:00,97.74,97.74,97.67,97.73,20800.0,76.1296,76.1296,76.075,76.1218,20800.0
2014-05-14 10:00:00,97.75,97.8,97.75,97.78,26300.0,76.1374,76.1763,76.1374,76.1607,26300.0
2014-05-14 10:05:00,97.77,97.77,97.72,97.75,6600.0,76.1529,76.1529,76.114,76.1374,6600.0
2014-05-14 10:10:00,97.72,97.73,97.65,97.69,7300.0,76.114,76.1218,76.0595,76.0906,7300.0
2014-05-14 10:15:00,97.69,97.7,97.59,97.62,17500.0,76.0906,76.0984,76.0127,76.0361,17500.0
2014-05-14 10:20:00,97.6,97.65,97.57,97.62,14000.0,76.0205,76.0595,75.9971,76.0361,14000.0
2014-05-14 10:25:00,97.63,97.68,97.59,97.66,9300.0,76.0439,76.0828,76.0127,76.0673,9300.0
2014-05-14 10:30:00,97.67,97.69,97.65,97.67,22500.0,76.075,76.0906,76.0595,76.075,22500.0
2014-05-14 10:35:00,97.66,97.69,97.63,97.65,12400.0,76.0673,76.0906,76.0439,76.0595,12400.0
2014-05-14 10:40:00,97.65,97.68,97.62,97.66,16600.0,76.0595,76.0828,76.0361,76.0673,16600.0
2014-05-14 10:45:00,97.66,97.74,97.61,97.74,11600.0,76.0673,76.1296,76.0283,76.1296,11600.0
2014-05-14 10:50:00,97.74,97.76,97.69,97.69,22300.0,76.1296,76.1451,76.0906,76.0906,22300.0
2014-05-14 10:55:00,97.69,97.7,97.65,97.65,8200.0,76.0906,76.0984,76.0595,76.0595,8200.0
2014-05-14 11:00:00,97.66,97.67,97.59,97.6,9500.0,76.0673,76.075,76.0127,76.0205,9500.0
2014-05-14 11:05:00,97.62,97.67,97.62,97.66,4200.0,76.0361,76.075,76.0361,76.0673,4200.0
2014-05-14 11:10:00,97.67,97.68,97.64,97.65,4400.0,76.075,76.0828,76.0517,76.0595,4400.0
2014-05-14 11:15:00,97.64,97.67,97.64,97.67,6100.0,76.0517,76.075,76.0517,76.075,6100.0
2014-05-14 11:20:00,97.67,97.69,97.66,97.67,4900.0,76.075,76.0906,76.0673,76.075,4900.0
2014-05-14 11:25:00,97.66,97.71,97.66,97.71,6300.0,76.0673,76.1062,76.0673,76.1062,6300.0
2014-05-14 11:30:00,97.7,97.74,97.67,97.69,20700.0,76.0984,76.1296,76.075,76.0906,20700.0
2014-05-14 11:35:00,97.7,97.76,97.7,97.74,4500.0,76.0984,76.1451,76.0984,76.1296,4500.0
2014-05-14 11:40:00,97.75,97.77,97.74,97.74,4700.0,76.1374,76.1529,76.1296,76.1296,4700.0
2014-05-14 11:45:00,97.74,97.77,97.74,97.76,4800.0,76.1296,76.1529,76.1296,76.1451,4800.0
2014-05-14 11:50:00,97.75,97.76,97.72,97.73,10200.0,76.1374,76.1451,76.114,76.1218,10200.0
2014-05-14 11:55:00,97.71,97.71,97.68,97.68,10200.0,76.1062,76.1062,76.0828,76.0828,10200.0
2014-05-14 12:00:00,97.68,97.71,97.68,97.71,8000.0,76.0828,76.1062,76.0828,76.1062,8000.0
2014-05-14 12:05:00,97.7,97.74,97.7,97.74,4500.0,76.0984,76.1296,76.0984,76.1296,4500.0
2014-05-14 12:10:00,97.72,97.75,97.72,97.72,1000.0,76.114,76.1374,76.114,76.114,1000.0
2014-05-14 12:15:00,97.73,97.73,97.7,97.72,4100.0,76.1218,76.1218,76.0984,76.114,4100.0
2014-05-14 12:20:00,97.72,97.72,97.68,97.68,3300.0,76.114,76.114,76.0828,76.0828,3300.0
2014-05-14 12:25:00,97.71,97.71,97.7,97.71,5700.0,76.1062,76.1062,76.0984,76.1062,5700.0
2014-05-14 12:30:00,97.69,97.72,97.68,97.72,15900.0,76.0906,76.114,76.0828,76.114,15900.0
2014-05-14 12:35:00,97.71,97.75,97.71,97.75,4600.0,76.1062,76.1374,76.1062,76.1374,4600.0
2014-05-14 12:40:00,97.75,97.75,97.75,97.75,600.0,76.1374,76.1374,76.1374,76.1374,600.0
2014-05-14 12:45:00,97.75,97.75,97.73,97.74,400.0,76.1374,76.1374,76.1218,76.1296,400.0
2014-05-14 12:50:00,97.76,97.76,97.72,97.73,2400.0,76.1451,76.1451,76.114,76.1218,2400.0
2014-05-14 12:55:00,97.74,97.74,97.72,97.73,3000.0,76.1296,76.1296,76.114,76.1218,3000.0
2014-05-14 13:00:00,97.73,97.78,97.73,97.77,2900.0,76.1218,76.1607,76.1218,76.1529,2900.0
2014-05-14 13:05:00,97.77,97.77,97.75,97.76,7100.0,76.1529,76.1529,76.1374,76.1451,7100.0
2014-05-14 13:10:00,97.77,97.77,97.75,97.75,2000.0,76.1529,76.1529,76.1374,76.1374,2000.0
2014-05-14 13:15:00,97.75,97.79,97.75,97.78,5100.0,76.1374,76.1685,76.1374,76.1607,5100.0
2014-05-14 13:20:00,97.78,97.8,97.75,97.75,11200.0,76.1607,76.1763,76.1374,76.1374,11200.0
2014-05-14 13:25:00,97.76,97.76,97.75,97.75,19900.0,76.1451,76.1451,76.1374,76.1374,19900.0
2014-05-14 13:30:00,97.74,97.75,97.74,97.74,8500.0,76.1296,76.1374,76.1296,76.1296,8500.0
2014-05-14 13:35:00,97.74,97.74,97.71,97.72,3900.0,76.1296,76.1296,76.1062,76.114,3900.0
2014-05-14 13:40:00,97.71,97.75,97.71,97.75,28700.0,76.1062,76.1374,76.1062,76.1374,28700.0
2014-05-14 13:45:00,97.75,97.75,97.74,97.75,5400.0,76.1374,76.1374,76.1296,76.1374,5400.0
2014-05-14 13:50:00,97.75,97.75,97.73,97.74,6600.0,76.1374,76.1374,76.1218,76.1296,6600.0
2014-05-14 13:55:00,97.73,97.75,97.73,97.75,6700.0,76.1218,76.1374,76.1218,76.1374,6700.0
2014-05-14 14:00:00,97.75,97.75,97.73,97.75,8200.0,76.1374,76.1374,76.1218,76.1374,8200.0
2014-05-14 14:05:00,97.75,97.76,97.72,97.72,6800.0,76.1374,76.1451,76.114,76.114,6800.0
2014-05-14 14:10:00,97.71,97.72,97.71,97.71,2600.0,76.1062,76.114,76.1062,76.1062,2600.0
2014-05-14 14:15:00,97.72,97.72,97.71,97.71,3500.0,76.114,76.114,76.1062,76.1062,3500.0
2014-05-14 14:20:00,97.72,97.73,97.71,97.73,2900.0,76.114,76.1218,76.1062,76.1218,2900.0
2014-05-14 14:25:00,97.72,97.73,97.72,97.73,1800.0,76.114,76.1218,76.114,76.1218,1800.0
2014-05-14 14:30:00,97.73,97.74,97.72,97.72,22700.0,76.1218,76.1296,76.114,76.114,22700.0
2014-05-14 14:35:00,97.72,97.72,97.69,97.7,17900.0,76.114,76.114,76.0906,76.0984,17900.0
2014-05-14 14:40:00,97.7,97.7,97.64,97.64,5300.0,76.0984,76.0984,76.0517,76.0517,5300.0
2014-05-14 14:45:00,97.64,97.64,97.54,97.56,37900.0,76.0517,76.0517,75.9738,75.9894,37900.0
2014-05-14 14:50:00,97.56,97.57,97.52,97.56,95900.0,75.9894,75.9971,75.9582,75.9894,95900.0
2014-05-14 14:55:00,97.56,97.57,97.54,97.54,11700.0,75.9894,75.9971,75.9738,75.9738,11700.0
2014-05-14 15:00:00,97.53,97.54,97.49,97.53,9700.0,75.966,75.9738,75.9348,75.966,9700.0
2014-05-14 15:05:00,97.53,97.54,97.43,97.43,36400.0,75.966,75.9738,75.8881,75.8881,36400.0
2014-05-14 15:10:00,97.42,97.48,97.42,97.47,13900.0,75.8803,75.927,75.8803,75.9193,13900.0
2014-05-14 15:15:00,97.46,97.49,97.44,97.49,19400.0,75.9115,75.9348,75.8959,75.9348,19400.0
2014-05-14 15:20:00,97.49,97.5,97.48,97.49,4500.0,75.9348,75.9426,75.927,75.9348,4500.0
2014-05-14 15:25:00,97.49,97.5,97.48,97.5,28300.0,75.9348,75.9426,75.927,75.9426,28300.0
2014-05-14 15:30:00,97.49,97.49,97.36,97.37,25100.0,75.9348,75.9348,75.8336,75.8414,25100.0
2014-05-14 15:35:00,97.37,97.38,97.35,97.38,9300.0,75.8414,75.8492,75.8258,75.8492,9300.0
2014-05-14 15:40:00,97.39,97.44,97.39,97.44,5800.0,75.8569,75.8959,75.8569,75.8959,5800.0
2014-05-14 15:45:00,97.44,97.46,97.42,97.45,30900.0,75.8959,75.9115,75.8803,75.9037,30900.0
2014-05-14 15:50:00,97.46,97.47,97.45,97.45,7300.0,75.9115,75.9193,75.9037,75.9037,7300.0
2014-05-14 15:55:00,97.45,97.47,97.44,97.46,123600.0,75.9037,75.9193,75.8959,75.9115,123600.0
2014-05-15 09:30:00,97.29,97.36,97.19,97.2,68700.0,75.7791,75.8336,75.7012,75.709,68700.0
2014-05-15 09:35:00,97.21,97.24,97.13,97.13,6100.0,75.7167,75.7401,75.6544,75.6544,6100.0
2014-05-15 09:40:00,97.12,97.12,97.01,97.03,22100.0,75.6466,75.6466,75.561,75.5765,22100.0
2014-05-15 09:45:00,97.02,97.04,96.99,97.01,4700.0,75.5688,75.5843,75.5454,75.561,4700.0
2014-05-15 09:50:00,96.97,96.97,96.87,96.87,7400.0,75.5298,75.5298,75.4519,75.4519,7400.0
2014-05-15 09:55:00,96.84,96.91,96.79,96.88,11900.0,75.4286,75.4831,75.3896,75.4597,11900.0
2014-05-15 10:00:00,96.88,96.9,96.79,96.79,9600.0,75.4597,75.4753,75.3896,75.3896,9600.0
2014-05-15 10:05:00,96.79,96.84,96.59,96.6,20400.0,75.3896,75.4286,75.2338,75.2416,20400.0
2014-05-15 10:10:00,96.59,96.64,96.51,96.51,29300.0,75.2338,75.2728,75.1715,75.1715,29300.0
2014-05-15 10:15:00,96.49,96.61,96.48,96.61,39300.0,75.1559,75.2494,75.1482,75.2494,39300.0
2014-05-15 10:20:00,96.61,96.66,96.56,96.64,20000.0,75.2494,75.2884,75.2105,75.2728,20000.0
2014-05-15 10:25:00,96.65,96.65,96.5,96.56,16600.0,75.2806,75.2806,75.1637,75.2105,16600.0
2014-05-15 10:30:00,96.6,96.63,96.56,96.59,21400.0,75.2416,75.265,75.2105,75.2338,21400.0
2014-05-15 10:35:00,96.59,96.6,96.45,96.46,8900.0,75.2338,75.2416,75.1248,75.1326,8900.0
2014-05-15 10:40:00,96.45,96.63,96.43,96.63,20600.0,75.1248,75.265,75.1092,75.265,20600.0
2014-05-15 10:45:00,96.63,96.63,96.58,96.58,6600.0,75.265,75.265,75.226,75.226,6600.0
2014-05-15 10:50:00,96.56,96.62,96.55,96.59,8000.0,75.2105,75.2572,75.2027,75.2338,8000.0
2014-05-15 10:55:00,96.61,96.61,96.52,96.54,19800.0,75.2494,75.2494,75.1793,75.1949,19800.0
2014-05-15 11:00:00,96.54,96.57,96.47,96.47,5300.0,75.1949,75.2183,75.1404,75.1404,5300.0
2014-05-15 11:05:00,96.49,96.49,96.39,96.39,9700.0,75.1559,75.1559,75.078,75.078,9700.0
2014-05-15 11:10:00,96.41,96.43,96.31,96.31,11400.0,75.0936,75.1092,75.0157,75.0157,11400.0
2014-05-15 11:15:00,96.3,96.34,96.24,96.32,24000.0,75.0079,75.0391,74.9612,75.0235,24000.0
2014-05-15 11:20:00,96.33,96.33,96.24,96.26,13300.0,75.0313,75.0313,74.9612,74.9768,13300.0
2014-05-15 11:25:00,96.24,96.29,96.22,96.26,12000.0,74.9612,75.0002,74.9456,74.9768,12000.0
2014-05-15 11:30:00,96.24,96.39,96.24,96.39,27000.0,74.9612,75.078,74.9612,75.078,27000.0
2014-05-15 11:35:00,96.38,96.47,96.38,96.47,34900.0,75.0703,75.1404,75.0703,75.1404,34900.0
2014-05-15 11:40:00,96.47,96.47,96.36,96.36,5600.0,75.1404,75.1404,75.0547,75.0547,5600.0
2014-05-15 11:45:00,96.34,96.36,96.27,96.27,11500.0,75.0391,75.0547,74.9846,74.9846,11500.0
2014-05-15 11:50:00,96.29,96.29,96.24,96.24,5900.0,75.0002,75.0002,74.9612,74.9612,5900.0
2014-05-15 11:55:00,96.22,96.22,96.16,96.2,13700.0,74.9456,74.9456,74.8989,74.9301,13700.0
2014-05-15 12:00:00,96.19,96.22,96.19,96.2,5100.0,74.9223,74.9456,74.9223,74.9301,5100.0
2014-05-15 12:05:00,96.22,96.32,96.22,96.25,14000.0,74.9456,75.0235,74.9456,74.969,14000.0
2014-05-15 12:10:00,96.27,96.28,96.23,96.28,4800.0,74.9846,74.9924,74.9534,74.9924,4800.0
2014-05-15 12:15:00,96.28,96.28,96.22,96.24,6600.0,74.9924,74.9924,74.9456,74.9612,6600.0
2014-05-15 12:20:00,96.25,96.25,96.18,96.22,17400.0,74.969,74.969,74.9145,74.9456,17400.0
2014-05-15 12:25:00,96.22,96.26,96.19,96.25,11100.0,74.9456,74.9768,74.9223,74.969,11100.0
2014-05-15 12:30:00,96.25,96.36,96.24,96.36,10500.0,74.969,75.0547,74.9612,75.0547,10500.0
2014-05-15 12:35:00,96.37,96.37,96.34,96.34,5300.0,75.0625,75.0625,75.0391,75.0391,5300.0
2014-05-15 12:40:00,96.31,96.35,96.3,96.34,9800.0,75.0157,75.0469,75.0079,75.0391,9800.0
2014-05-15 12:45:00,96.34,96.34,96.31,96.31,9800.0,75.0391,75.0391,75.0157,75.0157,9800.0
2014-05-15 12:50:00,96.31,96.42,96.31,96.42,5100.0,75.0157,75.1014,75.0157,75.1014,5100.0
2014-05-15 12:55:00,96.41,96.47,96.41,96.44,24900.0,75.0936,75.1404,75.0936,75.117,24900.0
2014-05-15 13:00:00,96.45,96.45,96.39,96.42,8300.0,75.1248,75.1248,75.078,75.1014,8300.0
2014-05-15 13:05:00,96.44,96.44,96.36,96.36,12300.0,75.117,75.117,75.0547,75.0547,12300.0
2014-05-15 13:10:00,96.36,96.39,96.34,96.39,4200.0,75.0547,75.078,75.0391,75.078,4200.0
2014-05-15 13:15:00,96.39,96.39,96.34,96.36,5500.0,75.078,75.078,75.0391,75.0547,5500.0
2014-05-15 13:20:00,96.36,96.4,96.35,96.38,24300.0,75.0547,75.0858,75.0469,75.0703,24300.0
2014-05-15 13:25:00,96.38,96.39,96.33,96.36,18700.0,75.0703,75.078,75.0313,75.0547,18700.0
2014-05-15 13:30:00,96.37,96.37,96.36,96.37,2500.0,75.0625,75.0625,75.0547,75.0625,2500.0
2014-05-15 13:35:00,96.37,96.39,96.32,96.32,8400.0,75.0625,75.078,75.0235,75.0235,8400.0
2014-05-15 13:40:00,96.3,96.32,96.28,96.32,5000.0,75.0079,75.0235,74.9924,75.0235,5000.0
2014-05-15 13:45:00,96.32,96.32,96.27,96.3,7100.0,75.0235,75.0235,74.9846,75.0079,7100.0
2014-05-15 13:50:00,96.3,96.38,96.3,96.38,44900.0,75.0079,75.0703,75.0079,75.0703,44900.0
2014-05-15 13:55:00,96.38,96.45,96.38,96.45,27600.0,75.0703,75.1248,75.0703,75.1248,27600.0
2014-05-15 14:00:00,96.45,96.5,96.44,96.5,52700.0,75.1248,75.1637,75.117,75.1637,52700.0
2014-05-15 14:05:00,96.51,96.58,96.51,96.57,11700.0,75.1715,75.226,75.1715,75.2183,11700.0
2014-05-15 14:10:00,96.59,96.61,96.53,96.54,119300.0,75.2338,75.2494,75.1871,75.1949,119300.0
2014-05-15 14:15:00,96.54,96.54,96.42,96.45,25500.0,75.1949,75.1949,75.1014,75.1248,25500.0
2014-05-15 14:20:00,96.45,96.5,96.39,96.5,16500.0,75.1248,75.1637,75.078,75.1637,16500.0
2014-05-15 14:25:00,96.51,96.54,96.45,96.5,30400.0,75.1715,75.1949,75.1248,75.1637,30400.0
2014-05-15 14:30:00,96.51,96.57,96.51,96.55,10600.0,75.1715,75.2183,75.1715,75.2027,10600.0
2014-05-15 14:35:00,96.55,96.63,96.55,96.6,20100.0,75.2027,75.265,75.2027,75.2416,20100.0
2014-05-15 14:40:00,96.61,96.61,96.55,96.56,26100.0,75.2494,75.2494,75.2027,75.2105,26100.0
2014-05-15 14:45:00,96.56,96.61,96.54,96.61,15600.0,75.2105,75.2494,75.1949,75.2494,15600.0
2014-05-15 14:50:00,96.62,96.67,96.6,96.67,15600.0,75.2572,75.2961,75.2416,75.2961,15600.0
2014-05-15 14:55:00,96.67,96.69,96.58,96.62,89200.0,75.2961,75.3117,75.226,75.2572,89200.0
2014-05-15 15:00:00,96.63,96.66,96.6,96.63,14400.0,75.265,75.2884,75.2416,75.265,14400.0
2014-05-15 15:05:00,96.63,96.63,96.56,96.62,22900.0,75.265,75.265,75.2105,75.2572,22900.0
2014-05-15 15:10:00,96.62,96.65,96.6,96.6,19700.0,75.2572,75.2806,75.2416,75.2416,19700.0
2014-05-15 15:15:00,96.61,96.65,96.56,96.57,14200.0,75.2494,75.2806,75.2105,75.2183,14200.0
2014-05-15 15:20:00,96.57,96.58,96.52,96.52,9800.0,75.2183,75.226,75.1793,75.1793,9800.0
2014-05-15 15:25:00,96.52,96.56,96.49,96.55,12300.0,75.1793,75.2105,75.1559,75.2027,12300.0
2014-05-15 15:30:00,96.55,96.59,96.52,96.59,17300.0,75.2027,75.2338,75.1793,75.2338,17300.0
2014-05-15 15:35:00,96.6,96.73,96.6,96.69,40500.0,75.2416,75.3429,75.2416,75.3117,40500.0
2014-05-15 15:40:00,96.69,96.72,96.64,96.67,13400.0,75.3117,75.3351,75.2728,75.2961,13400.0
2014-05-15 15:45:00,96.67,96.68,96.62,96.62,13900.0,75.2961,75.3039,75.2572,75.2572,13900.0
2014-05-15 15:50:00,96.62,96.65,96.59,96.64,13000.0,75.2572,75.2806,75.2338,75.2728,13000.0
2014-05-15 15:55:00,96.65,96.68,96.61,96.65,29200.0,75.2806,75.3039,75.2494,75.2806,29200.0
2014-05-16 09:30:00,96.69,96.72,96.42,96.52,32000.0,75.3117,75.3351,75.1014,75.1793,32000.0
2014-05-16 09:35:00,96.44,96.54,96.38,96.47,22200.0,75.117,75.1949,75.0703,75.1404,22200.0
2014-05-16 09:40:00,96.43,96.51,96.37,96.5,9600.0,75.1092,75.1715,75.0625,75.1637,9600.0
2014-05-16 09:45:00,96.5,96.5,96.44,96.47,23000.0,75.1637,75.1637,75.117,75.1404,23000.0
2014-05-16 09:50:00,96.47,96.55,96.47,96.52,16000.0,75.1404,75.2027,75.1404,75.1793,16000.0
2014-05-16 09:55:00,96.48,96.53,96.37,96.52,49300.0,75.1482,75.1871,75.0625,75.1793,49300.0
2014-05-16 10:00:00,96.54,96.55,96.4,96.4,19000.0,75.1949,75.2027,75.0858,75.0858,19000.0
2014-05-16 10:05:00,96.38,96.38,96.23,96.28,13400.0,75.0703,75.0703,74.9534,74.9924,13400.0
2014-05-16 10:10:00,96.27,96.33,96.27,96.32,4800.0,74.9846,75.0313,74.9846,75.0235,4800.0
2014-05-16 10:15:00,96.29,96.41,96.26,96.38,53500.0,75.0002,75.0936,74.9768,75.0703,53500.0
2014-05-16 10:20:00,96.37,96.38,96.29,96.32,39400.0,75.0625,75.0703,75.0002,75.0235,39400.0
2014-05-16 10:25:00,96.31,96.32,96.25,96.28,8700.0,75.0157,75.0235,74.969,74.9924,8700.0
2014-05-16 10:30:00,96.28,96.35,96.28,96.33,7900.0,74.9924,75.0469,74.9924,75.0313,7900.0
2014-05-16 10:35:00,96.34,96.44,96.34,96.44,14600.0,75.0391,75.117,75.0391,75.117,14600.0
2014-05-16 10:40:00,96.44,96.46,96.41,96.42,27600.0,75.117,75.1326,75.0936,75.1014,27600.0
2014-05-16 10:45:00,96.43,96.51,96.43,96.5,21600.0,75.1092,75.1715,75.1092,75.1637,21600.0
2014-05-16 10:50:00,96.51,96.54,96.48,96.49,18300.0,75.1715,75.1949,75.1482,75.1559,18300.0
2014-05-16 10:55:00,96.49,96.56,96.47,96.47,28000.0,75.1559,75.2105,75.1404,75.1404,28000.0
2014-05-16 11:00:00,96.47,96.48,96.45,96.47,11300.0,75.1404,75.1482,75.1248,75.1404,11300.0
2014-05-16 11:05:00,96.47,96.54,96.47,96.54,7500.0,75.1404,75.1949,75.1404,75.1949,7500.0
2014-05-16 11:10:00,96.55,96.59,96.52,96.57,12100.0,75.2027,75.2338,75.1793,75.2183,12100.0
2014-05-16 11:15:00,96.58,96.64,96.57,96.64,9600.0,75.226,75.2728,75.2183,75.2728,9600.0
2014-05-16 11:20:00,96.63,96.63,96.6,96.63,8400.0,75.265,75.265,75.2416,75.265,8400.0
2014-05-16 11:25:00,96.62,96.63,96.6,96.61,3800.0,75.2572,75.265,75.2416,75.2494,3800.0
2014-05-16 11:30:00,96.63,96.68,96.62,96.66,27200.0,75.265,75.3039,75.2572,75.2884,27200.0
2014-05-16 11:35:00,96.65,96.66,96.6,96.6,4300.0,75.2806,75.2884,75.2416,75.2416,4300.0
2014-05-16 11:40:00,96.61,96.62,96.57,96.57,3700.0,75.2494,75.2572,75.2183,75.2183,3700.0
2014-05-16 11:45:00,96.57,96.58,96.51,96.56,1042200.0,75.2183,75.226,75.1715,75.2105,1042200.0
2014-05-16 11:50:00,96.57,96.6,96.51,96.51,42300.0,75.2183,75.2416,75.1715,75.1715,42300.0
2014-05-16 11:55:00,96.51,96.61,96.51,96.6,9400.0,75.1715,75.2494,75.1715,75.2416,9400.0
2014-05-16 12:00:00,96.59,96.62,96.58,96.62,12400.0,75.2338,75.2572,75.226,75.2572,12400.0
2014-05-16 12:05:00,96.62,96.64,96.56,96.57,14200.0,75.2572,75.2728,75.2105,75.2183,14200.0
2014-05-16 12:10:00,96.57,96.57,96.54,96.55,18200.0,75.2183,75.2183,75.1949,75.2027,18200.0
2014-05-16 12:15:00,96.55,96.58,96.55,96.57,11300.0,75.2027,75.226,75.2027,75.2183,11300.0
2014-05-16 12:20:00,96.58,96.61,96.58,96.6,16700.0,75.226,75.2494,75.226,75.2416,16700.0
2014-05-16 12:25:00,96.58,96.58,96.53,96.55,28400.0,75.226,75.226,75.1871,75.2027,28400.0
2014-05-16 12:30:00,96.56,96.56,96.51,96.54,55500.0,75.2105,75.2105,75.1715,75.1949,55500.0
2014-05-16 12:35:00,96.55,96.57,96.55,96.57,1800.0,75.2027,75.2183,75.2027,75.2183,1800.0
2014-05-16 12:40:00,96.56,96.56,96.5,96.52,3600.0,75.2105,75.2105,75.1637,75.1793,3600.0
2014-05-16 12:45:00,96.52,96.52,96.48,96.51,3800.0,75.1793,75.1793,75.1482,75.1715,3800.0
2014-05-16 12:50:00,96.51,96.52,96.49,96.5,7400.0,75.1715,75.1793,75.1559,75.1637,7400.0
2014-05-16 12:55:00,96.49,96.5,96.49,96.5,13000.0,75.1559,75.1637,75.1559,75.1637,13000.0
2014-05-16 13:00:00,96.49,96.49,96.41,96.42,18200.0,75.1559,75.1559,75.0936,75.1014,18200.0
2014-05-16 13:05:00,96.42,96.48,96.41,96.48,7400.0,75.1014,75.1482,75.0936,75.1482,7400.0
2014-05-16 13:10:00,96.46,96.49,96.46,96.47,2300.0,75.1326,75.1559,75.1326,75.1404,2300.0
2014-05-16 13:15:00,96.46,96.5,96.45,96.49,18600.0,75.1326,75.1637,75.1248,75.1559,18600.0
2014-05-16 13:20:00,96.48,96.49,96.48,96.48,11100.0,75.1482,75.1559,75.1482,75.1482,11100.0
2014-05-16 13:25:00,96.48,96.49,96.44,96.44,14600.0,75.1482,75.1559,75.117,75.117,14600.0
2014-05-16 13:30:00,96.44,96.48,96.44,96.47,9700.0,75.117,75.1482,75.117,75.1404,9700.0
2014-05-16 13:35:00,96.48,96.5,96.47,96.47,5700.0,75.1482,75.1637,75.1404,75.1404,5700.0
2014-05-16 13:40:00,96.46,96.49,96.45,96.46,12300.0,75.1326,75.1559,75.1248,75.1326,12300.0
2014-05-16 13:45:00,96.44,96.45,96.4,96.43,7400.0,75.117,75.1248,75.0858,75.1092,7400.0
2014-05-16 13:50:00,96.43,96.45,96.42,96.43,13100.0,75.1092,75.1248,75.1014,75.1092,13100.0
2014-05-16 13:55:00,96.42,96.44,96.42,96.43,7200.0,75.1014,75.117,75.1014,75.1092,7200.0
2014-05-16 14:00:00,96.43,96.43,96.37,96.38,4500.0,75.1092,75.1092,75.0625,75.0703,4500.0
2014-05-16 14:05:00,96.37,96.39,96.37,96.37,9800.0,75.0625,75.078,75.0625,75.0625,9800.0
2014-05-16 14:10:00,96.37,96.39,96.36,96.36,24800.0,75.0625,75.078,75.0547,75.0547,24800.0
2014-05-16 14:15:00,96.36,96.42,96.36,96.39,20300.0,75.0547,75.1014,75.0547,75.078,20300.0
2014-05-16 14:20:00,96.39,96.39,96.36,96.38,5700.0,75.078,75.078,75.0547,75.0703,5700.0
2014-05-16 14:25:00,96.36,96.41,96.36,96.39,20200.0,75.0547,75.0936,75.0547,75.078,20200.0
2014-05-16 14:30:00,96.41,96.42,96.41,96.42,7200.0,75.0936,75.1014,75.0936,75.1014,7200.0
2014-05-16 14:35:00,96.41,96.43,96.41,96.42,31700.0,75.0936,75.1092,75.0936,75.1014,31700.0
2014-05-16 14:40:00,96.42,96.52,96.42,96.52,13400.0,75.1014,75.1793,75.1014,75.1793,13400.0
2014-05-16 14:45:00,96.52,96.54,96.51,96.52,12000.0,75.1793,75.1949,75.1715,75.1793,12000.0
2014-05-16 14:50:00,96.53,96.55,96.52,96.55,15100.0,75.1871,75.2027,75.1793,75.2027,15100.0
2014-05-16 14:55:00,96.57,96.68,96.57,96.68,27500.0,75.2183,75.3039,75.2183,75.3039,27500.0
2014-05-16 15:00:00,96.7,96.73,96.69,96.7,16700.0,75.3195,75.3429,75.3117,75.3195,16700.0
2014-05-16 15:05:00,96.71,96.75,96.68,96.75,22800.0,75.3273,75.3585,75.3039,75.3585,22800.0
2014-05-16 15:10:00,96.76,96.78,96.73,96.75,16900.0,75.3662,75.3818,75.3429,75.3585,16900.0
2014-05-16 15:15:00,96.75,96.75,96.71,96.71,5200.0,75.3585,75.3585,75.3273,75.3273,5200.0
2014-05-16 15:20:00,96.73,96.73,96.66,96.67,16700.0,75.3429,75.3429,75.2884,75.2961,16700.0
2014-05-16 15:25:00,96.66,96.69,96.66,96.68,19900.0,75.2884,75.3117,75.2884,75.3039,19900.0
2014-05-16 15:30:00,96.68,96.77,96.68,96.76,22400.0,75.3039,75.374,75.3039,75.3662,22400.0
2014-05-16 15:35:00,96.76,96.8,96.72,96.73,11300.0,75.3662,75.3974,75.3351,75.3429,11300.0
2014-05-16 15:40:00,96.72,96.75,96.72,96.74,11400.0,75.3351,75.3585,75.3351,75.3507,11400.0
2014-05-16 15:45:00,96.73,96.77,96.73,96.76,10300.0,75.3429,75.374,75.3429,75.3662,10300.0
2014-05-16 15:50:00,96.77,96.77,96.75,96.77,8600.0,75.374,75.374,75.3585,75.374,8600.0
2014-05-16 15:55:00,96.77,96.81,96.75,96.8,56900.0,75.374,75.4052,75.3585,75.3974,56900.0
2014-05-19 09:30:00,96.59,96.77,96.57,96.75,22200.0,75.2338,75.374,75.2183,75.3585,22200.0
2014-05-19 09:35:00,96.75,96.79,96.74,96.78,5800.0,75.3585,75.3896,75.3507,75.3818,5800.0
2014-05-19 09:40:00,96.8,96.95,96.79,96.92,22900.0,75.3974,75.5142,75.3896,75.4909,22900.0
2014-05-19 09:45:00,96.96,96.99,96.93,96.95,13800.0,75.522,75.5454,75.4987,75.5142,13800.0
2014-05-19 09:50:00,96.96,96.96,96.88,96.92,9900.0,75.522,75.522,75.4597,75.4909,9900.0
2014-05-19 09:55:00,96.9,96.94,96.89,96.94,4400.0,75.4753,75.5064,75.4675,75.5064,4400.0
2014-05-19 10:00:00,96.96,96.98,96.85,96.91,8400.0,75.522,75.5376,75.4363,75.4831,8400.0
2014-05-19 10:05:00,96.91,96.95,96.89,96.94,16800.0,75.4831,75.5142,75.4675,75.5064,16800.0
2014-05-19 10:10:00,96.89,96.93,96.86,96.91,6100.0,75.4675,75.4987,75.4441,75.4831,6100.0
2014-05-19 10:15:00,96.91,96.99,96.91,96.99,12500.0,75.4831,75.5454,75.4831,75.5454,12500.0
2014-05-19 10:20:00,97.0,97.01,96.96,96.97,5300.0,75.5532,75.561,75.522,75.5298,5300.0
2014-05-19 10:25:00,96.98,97.02,96.95,96.96,8900.0,75.5376,75.5688,75.5142,75.522,8900.0
2014-05-19 10:30:00,96.96,96.96,96.9,96.91,7100.0,75.522,75.522,75.4753,75.4831,7100.0
2014-05-19 10:35:00,96.91,96.94,96.91,96.91,16900.0,75.4831,75.5064,75.4831,75.4831,16900.0
2014-05-19 10:40:00,96.94,96.95,96.9,96.92,8300.0,75.5064,75.5142,75.4753,75.4909,8300.0
2014-05-19 10:45:00,96.95,96.96,96.88,96.88,8100.0,75.5142,75.522,75.4597,75.4597,8100.0
2014-05-19 10:50:00,96.89,96.92,96.89,96.9,17100.0,75.4675,75.4909,75.4675,75.4753,17100.0
2014-05-19 10:55:00,96.91,96.93,96.9,96.91,3500.0,75.4831,75.4987,75.4753,75.4831,3500.0
2014-05-19 11:00:00,96.92,96.96,96.92,96.96,22900.0,75.4909,75.522,75.4909,75.522,22900.0
2014-05-19 11:05:00,96.97,97.03,96.96,97.03,8900.0,75.5298,75.5765,75.522,75.5765,8900.0
2014-05-19 11:10:00,97.05,97.16,97.05,97.15,12600.0,75.5921,75.6778,75.5921,75.67,12600.0
2014-05-19 11:15:00,97.17,97.17,97.11,97.11,3900.0,75.6856,75.6856,75.6389,75.6389,3900.0
2014-05-19 11:20:00,97.11,97.12,97.05,97.07,22800.0,75.6389,75.6466,75.5921,75.6077,22800.0
2014-05-19 11:25:00,97.08,97.09,97.07,97.09,11900.0,75.6155,75.6233,75.6077,75.6233,11900.0
2014-05-19 11:30:00,97.09,97.09,97.06,97.07,17600.0,75.6233,75.6233,75.5999,75.6077,17600.0
2014-05-19 11:35:00,97.06,97.08,97.05,97.08,7600.0,75.5999,75.6155,75.5921,75.6155,7600.0
2014-05-19 11:40:00,97.08,97.08,97.06,97.07,4100.0,75.6155,75.6155,75.5999,75.6077,4100.0
2014-05-19 11:45:00,97.08,97.1,97.08,97.08,6400.0,75.6155,75.6311,75.6155,75.6155,6400.0
2014-05-19 11:50:00,97.08,97.08,97.07,97.08,4000.0,75.6155,75.6155,75.6077,75.6155,4000.0
2014-05-19 11:55:00,97.08,97.09,97.07,97.08,3700.0,75.6155,75.6233,75.6077,75.6155,3700.0
2014-05-19 12:00:00,97.09,97.1,97.08,97.09,9500.0,75.6233,75.6311,75.6155,75.6233,9500.0
2014-05-19 12:05:00,97.08,97.13,97.08,97.13,5800.0,75.6155,75.6544,75.6155,75.6544,5800.0
2014-05-19 12:10:00,97.12,97.12,97.11,97.11,2300.0,75.6466,75.6466,75.6389,75.6389,2300.0
2014-05-19 12:15:00,97.11,97.13,97.11,97.13,5500.0,75.6389,75.6544,75.6389,75.6544,5500.0
2014-05-19 12:20:00,97.13,97.14,97.12,97.13,11500.0,75.6544,75.6622,75.6466,75.6544,11500.0
2014-05-19 12:25:00,97.12,97.13,97.09,97.09,1600.0,75.6466,75.6544,75.6233,75.6233,1600.0
2014-05-19 12:30:00,97.09,97.09,96.99,97.0,23500.0,75.6233,75.6233,75.5454,75.5532,23500.0
2014-05-19 12:35:00,97.0,97.03,96.97,96.97,4700.0,75.5532,75.5765,75.5298,75.5298,4700.0
2014-05-19 12:40:00,96.99,97.02,96.98,96.98,900.0,75.5454,75.5688,75.5376,75.5376,900.0
2014-05-19 12:45:00,96.98,97.01,96.98,97.0,9600.0,75.5376,75.561,75.5376,75.5532,9600.0
2014-05-19 12:50:00,97.01,97.03,97.0,97.02,1500.0,75.561,75.5765,75.5532,75.5688,1500.0
2014-05-19 12:55:00,97.01,97.02,96.99,97.0,4100.0,75.561,75.5688,75.5454,75.5532,4100.0
2014-05-19 13:00:00,97.0,97.05,97.0,97.05,2200.0,75.5532,75.5921,75.5532,75.5921,2200.0
2014-05-19 13:05:00,97.04,97.06,97.04,97.04,2600.0,75.5843,75.5999,75.5843,75.5843,2600.0
2014-05-19 13:10:00,97.04,97.06,97.04,97.06,6400.0,75.5843,75.5999,75.5843,75.5999,6400.0
2014-05-19 13:15:00,97.07,97.07,97.02,97.02,4700.0,75.6077,75.6077,75.5688,75.5688,4700.0
2014-05-19 13:20:00,97.01,97.05,97.01,97.05,17500.0,75.561,75.5921,75.561,75.5921,17500.0
2014-05-19 13:25:00,97.05,97.06,97.0,97.03,11300.0,75.5921,75.5999,75.5532,75.5765,11300.0
2014-05-19 13:30:00,97.03,97.03,97.01,97.03,7300.0,75.5765,75.5765,75.561,75.5765,7300.0
2014-05-19 13:35:00,97.02,97.02,97.01,97.01,4000.0,75.5688,75.5688,75.561,75.561,4000.0
2014-05-19 13:40:00,97.01,97.05,97.01,97.03,10600.0,75.561,75.5921,75.561,75.5765,10600.0
2014-05-19 13:45:00,97.04,97.05,97.03,97.04,18800.0,75.5843,75.5921,75.5765,75.5843,18800.0
2014-05-19 13:50:00,97.05,97.05,97.03,97.03,6400.0,75.5921,75.5921,75.5765,75.5765,6400.0
2014-05-19 13:55:00,97.04,97.12,97.04,97.09,10100.0,75.5843,75.6466,75.5843,75.6233,10100.0
2014-05-19 14:00:00,97.09,97.14,97.08,97.11,33200.0,75.6233,75.6622,75.6155,75.6389,33200.0
2014-05-19 14:05:00,97.1,97.1,97.06,97.08,3100.0,75.6311,75.6311,75.5999,75.6155,3100.0
2014-05-19 14:10:00,97.08,97.09,97.05,97.08,7500.0,75.6155,75.6233,75.5921,75.6155,7500.0
2014-05-19 14:15:00,97.09,97.12,97.09,97.11,4300.0,75.6233,75.6466,75.6233,75.6389,4300.0
2014-05-19 14:20:00,97.11,97.17,97.11,97.16,16000.0,75.6389,75.6856,75.6389,75.6778,16000.0
2014-05-19 14:25:00,97.16,97.18,97.13,97.13,4300.0,75.6778,75.6934,75.6544,75.6544,4300.0
2014-05-19 14:30:00,97.13,97.13,97.09,97.09,8400.0,75.6544,75.6544,75.6233,75.6233,8400.0
2014-05-19 14:35:00,97.1,97.12,97.1,97.12,2100.0,75.6311,75.6466,75.6311,75.6466,2100.0
2014-05-19 14:40:00,97.13,97.15,97.12,97.12,8000.0,75.6544,75.67,75.6466,75.6466,8000.0
2014-05-19 14:45:00,97.12,97.15,97.12,97.15,5800.0,75.6466,75.67,75.6466,75.67,5800.0
2014-05-19 14:50:00,97.14,97.16,97.14,97.15,18600.0,75.6622,75.6778,75.6622,75.67,18600.0
2014-05-19 14:55:00,97.15,97.15,97.08,97.09,11900.0,75.67,75.67,75.6155,75.6233,11900.0
2014-05-19 15:00:00,97.09,97.12,97.09,97.1,8900.0,75.6233,75.6466,75.6233,75.6311,8900.0
2014-05-19 15:05:00,97.11,97.12,97.1,97.12,12300.0,75.6389,75.6466,75.6311,75.6466,12300.0
2014-05-19 15:10:00,97.11,97.13,97.11,97.12,29200.0,75.6389,75.6544,75.6389,75.6466,29200.0
2014-05-19 15:15:00,97.1,97.11,97.03,97.06,21100.0,75.6311,75.6389,75.5765,75.5999,21100.0
2014-05-19 15:20:00,97.07,97.12,97.05,97.1,37000.0,75.6077,75.6466,75.5921,75.6311,37000.0
2014-05-19 15:25:00,97.12,97.13,97.12,97.12,2000.0,75.6466,75.6544,75.6466,75.6466,2000.0
2014-05-19 15:30:00,97.12,97.2,97.12,97.2,31900.0,75.6466,75.709,75.6466,75.709,31900.0
2014-05-19 15:35:00,97.21,97.21,97.18,97.19,24100.0,75.7167,75.7167,75.6934,75.7012,24100.0
2014-05-19 15:40:00,97.19,97.21,97.17,97.17,21400.0,75.7012,75.7167,75.6856,75.6856,21400.0
2014-05-19 15:45:00,97.18,97.21,97.18,97.21,23400.0,75.6934,75.7167,75.6934,75.7167,23400.0
2014-05-19 15:50:00,97.21,97.21,97.18,97.2,55200.0,75.7167,75.7167,75.6934,75.709,55200.0
2014-05-19 15:55:00,97.2,97.21,97.14,97.15,84300.0,75.709,75.7167,75.6622,75.67,84300.0
2014-05-20 09:30:00,97.05,97.11,96.99,96.99,31400.0,75.5921,75.6389,75.5454,75.5454,31400.0
2014-05-20 09:35:00,96.98,97.04,96.96,97.0,20900.0,75.5376,75.5843,75.522,75.5532,20900.0
2014-05-20 09:40:00,97.01,97.03,96.9,96.9,21900.0,75.561,75.5765,75.4753,75.4753,21900.0
2014-05-20 09:45:00,96.9,96.93,96.83,96.85,11500.0,75.4753,75.4987,75.4208,75.4363,11500.0
2014-05-20 09:50:00,96.84,96.9,96.84,96.86,18600.0,75.4286,75.4753,75.4286,75.4441,18600.0
2014-05-20 09:55:00,96.84,96.86,96.77,96.8,30700.0,75.4286,75.4441,75.374,75.3974,30700.0
2014-05-20 10:00:00,96.8,96.87,96.77,96.86,17600.0,75.3974,75.4519,75.374,75.4441,17600.0
2014-05-20 10:05:00,96.87,96.87,96.8,96.8,9300.0,75.4519,75.4519,75.3974,75.3974,9300.0
2014-05-20 10:10:00,96.8,96.89,96.8,96.85,8600.0,75.3974,75.4675,75.3974,75.4363,8600.0
2014-05-20 10:15:00,96.85,96.93,96.85,96.86,9000.0,75.4363,75.4987,75.4363,75.4441,9000.0
2014-05-20 10:20:00,96.85,96.85,96.75,96.75,19000.0,75.4363,75.4363,75.3585,75.3585,19000.0
2014-05-20 10:25:00,96.75,96.81,96.72,96.75,7600.0,75.3585,75.4052,75.3351,75.3585,7600.0
2014-05-20 10:30:00,96.74,96.84,96.74,96.83,13100.0,75.3507,75.4286,75.3507,75.4208,13100.0
2014-05-20 10:35:00,96.82,96.89,96.81,96.82,13900.0,75.413,75.4675,75.4052,75.413,13900.0
2014-05-20 10:40:00,96.8,96.9,96.8,96.88,31300.0,75.3974,75.4753,75.3974,75.4597,31300.0
2014-05-20 10:45:00,96.88,96.89,96.82,96.87,15600.0,75.4597,75.4675,75.413,75.4519,15600.0
2014-05-20 10:50:00,96.85,96.86,96.83,96.86,8300.0,75.4363,75.4441,75.4208,75.4441,8300.0
2014-05-20 10:55:00,96.86,97.02,96.86,97.01,23000.0,75.4441,75.5688,75.4441,75.561,23000.0
2014-05-20 11:00:00,97.02,97.03,96.98,97.02,17400.0,75.5688,75.5765,75.5376,75.5688,17400.0
2014-05-20 11:05:00,97.02,97.03,96.99,97.01,3400.0,75.5688,75.5765,75.5454,75.561,3400.0
2014-05-20 11:10:00,96.99,96.99,96.96,96.96,5200.0,75.5454,75.5454,75.522,75.522,5200.0
2014-05-20 11:15:00,96.98,96.98,96.92,96.93,9000.0,75.5376,75.5376,75.4909,75.4987,9000.0
2014-05-20 11:20:00,96.93,96.93,96.91,96.93,1300.0,75.4987,75.4987,75.4831,75.4987,1300.0
2014-05-20 11:25:00,96.93,96.95,96.88,96.88,21700.0,75.4987,75.5142,75.4597,75.4597,21700.0
2014-05-20 11:30:00,96.87,96.91,96.86,96.89,14700.0,75.4519,75.4831,75.4441,75.4675,14700.0
2014-05-20 11:35:00,96.88,96.92,96.88,96.9,6400.0,75.4597,75.4909,75.4597,75.4753,6400.0
2014-05-20 11:40:00,96.9,96.96,96.9,96.95,5100.0,75.4753,75.522,75.4753,75.5142,5100.0
2014-05-20 11:45:00,96.94,96.98,96.94,96.98,3300.0,75.5064,75.5376,75.5064,75.5376,3300.0
2014-05-20 11:50:00,96.97,96.97,96.88,96.88,3900.0,75.5298,75.5298,75.4597,75.4597,3900.0
2014-05-20 11:55:00,96.89,96.89,96.84,96.84,4700.0,75.4675,75.4675,75.4286,75.4286,4700.0
2014-05-20 12:00:00,96.84,96.85,96.67,96.68,13100.0,75.4286,75.4363,75.2961,75.3039,13100.0
2014-05-20 12:05:00,96.68,96.68,96.64,96.66,13100.0,75.3039,75.3039,75.2728,75.2884,13100.0
2014-05-20 12:10:00,96.65,96.65,96.53,96.57,12500.0,75.2806,75.2806,75.1871,75.2183,12500.0
2014-05-20 12:15:00,96.55,96.61,96.52,96.61,12800.0,75.2027,75.2494,75.1793,75.2494,12800.0
2014-05-20 12:20:00,96.6,96.64,96.6,96.63,2700.0,75.2416,75.2728,75.2416,75.265,2700.0
2014-05-20 12:25:00,96.62,96.63,96.58,96.58,12300.0,75.2572,75.265,75.226,75.226,12300.0
2014-05-20 12:30:00,96.59,96.62,96.56,96.62,6600.0,75.2338,75.2572,75.2105,75.2572,6600.0
2014-05-20 12:35:00,96.58,96.59,96.54,96.55,7300.0,75.226,75.2338,75.1949,75.2027,7300.0
2014-05-20 12:40:00,96.54,96.57,96.51,96.57,5800.0,75.1949,75.2183,75.1715,75.2183,5800.0
2014-05-20 12:45:00,96.56,96.57,96.54,96.55,3700.0,75.2105,75.2183,75.1949,75.2027,3700.0
2014-05-20 12:50:00,96.56,96.6,96.56,96.6,3400.0,75.2105,75.2416,75.2105,75.2416,3400.0
2014-05-20 12:55:00,96.59,96.6,96.57,96.6,3500.0,75.2338,75.2416,75.2183,75.2416,3500.0
2014-05-20 13:00:00,96.6,96.6,96.52,96.58,8600.0,75.2416,75.2416,75.1793,75.226,8600.0
2014-05-20 13:05:00,96.58,96.59,96.53,96.53,12100.0,75.226,75.2338,75.1871,75.1871,12100.0
2014-05-20 13:10:00,96.53,96.53,96.46,96.46,6100.0,75.1871,75.1871,75.1326,75.1326,6100.0
2014-05-20 13:15:00,96.43,96.44,96.42,96.44,5800.0,75.1092,75.117,75.1014,75.117,5800.0
2014-05-20 13:20:00,96.4,96.45,96.39,96.45,3800.0,75.0858,75.1248,75.078,75.1248,3800.0
2014-05-20 13:25:00,96.45,96.5,96.43,96.5,37600.0,75.1248,75.1637,75.1092,75.1637,37600.0
2014-05-20 13:30:00,96.49,96.5,96.48,96.5,5200.0,75.1559,75.1637,75.1482,75.1637,5200.0
2014-05-20 13:35:00,96.47,96.48,96.42,96.42,15600.0,75.1404,75.1482,75.1014,75.1014,15600.0
2014-05-20 13:40:00,96.41,96.41,96.3,96.34,13800.0,75.0936,75.0936,75.0079,75.0391,13800.0
2014-05-20 13:45:00,96.34,96.35,96.29,96.3,8800.0,75.0391,75.0469,75.0002,75.0079,8800.0
2014-05-20 13:50:00,96.28,96.35,96.28,96.32,20200.0,74.9924,75.0469,74.9924,75.0235,20200.0
2014-05-20 13:55:00,96.32,96.34,96.28,96.3,15700.0,75.0235,75.0391,74.9924,75.0079,15700.0
2014-05-20 14:00:00,96.3,96.39,96.3,96.38,18700.0,75.0079,75.078,75.0079,75.0703,18700.0
2014-05-20 14:05:00,96.37,96.41,96.37,96.39,9900.0,75.0625,75.0936,75.0625,75.078,9900.0
2014-05-20 14:10:00,96.39,96.43,96.36,96.36,10800.0,75.078,75.1092,75.0547,75.0547,10800.0
2014-05-20 14:15:00,96.36,96.44,96.35,96.44,11400.0,75.0547,75.117,75.0469,75.117,11400.0
2014-05-20 14:20:00,96.46,96.46,96.43,96.44,7200.0,75.1326,75.1326,75.1092,75.117,7200.0
2014-05-20 14:25:00,96.41,96.44,96.4,96.41,31900.0,75.0936,75.117,75.0858,75.0936,31900.0
2014-05-20 14:30:00,96.41,96.42,96.38,96.41,8200.0,75.0936,75.1014,75.0703,75.0936,8200.0
2014-05-20 14:35:00,96.4,96.4,96.32,96.32,20000.0,75.0858,75.0858,75.0235,75.0235,20000.0
2014-05-20 14:40:00,96.32,96.38,96.32,96.36,17800.0,75.0235,75.0703,75.0235,75.0547,17800.0
2014-05-20 14:45:00,96.36,96.43,96.36,96.41,13600.0,75.0547,75.1092,75.0547,75.0936,13600.0
2014-05-20 14:50:00,96.41,96.41,96.35,96.35,3200.0,75.0936,75.0936,75.0469,75.0469,3200.0
2014-05-20 14:55:00,96.35,96.4,96.35,96.39,17900.0,75.0469,75.0858,75.0469,75.078,17900.0
2014-05-20 15:00:00,96.38,96.44,96.37,96.43,14900.0,75.0703,75.117,75.0625,75.1092,14900.0
2014-05-20 15:05:00,96.43,96.46,96.4,96.43,8100.0,75.1092,75.1326,75.0858,75.1092,8100.0
2014-05-20 15:10:00,96.42,96.44,96.4,96.41,3500.0,75.1014,75.117,75.0858,75.0936,3500.0
2014-05-20 15:15:00,96.42,96.48,96.42,96.48,4700.0,75.1014,75.1482,75.1014,75.1482,4700.0
2014-05-20 15:20:00,96.46,96.47,96.42,96.44,5900.0,75.1326,75.1404,75.1014,75.117,5900.0
2014-05-20 15:25:00,96.43,96.54,96.43,96.49,27500.0,75.1092,75.1949,75.1092,75.1559,27500.0
2014-05-20 15:30:00,96.49,96.55,96.49,96.54,9400.0,75.1559,75.2027,75.1559,75.1949,9400.0
2014-05-20 15:35:00,96.53,96.68,96.53,96.64,36300.0,75.1871,75.3039,75.1871,75.2728,36300.0
2014-05-20 15:40:00,96.63,96.66,96.62,96.63,22200.0,75.265,75.2884,75.2572,75.265,22200.0
2014-05-20 15:45:00,96.64,96.65,96.56,96.57,16900.0,75.2728,75.2806,75.2105,75.2183,16900.0
2014-05-20 15:50:00,96.57,96.6,96.56,96.59,17600.0,75.2183,75.2416,75.2105,75.2338,17600.0
2014-05-20 15:55:00,96.59,96.59,96.51,96.52,37900.0,75.2338,75.2338,75.1715,75.1793,37900.0
2014-05-21 09:30:00,96.81,96.95,96.76,96.95,13600.0,75.4052,75.5142,75.3662,75.5142,13600.0
2014-05-21 09:35:00,96.95,97.15,96.95,97.07,13600.0,75.5142,75.67,75.5142,75.6077,13600.0
2014-05-21 09:40:00,97.08,97.12,97.06,97.06,6800.0,75.6155,75.6466,75.5999,75.5999,6800.0
2014-05-21 09:45:00,97.07,97.14,97.07,97.13,12600.0,75.6077,75.6622,75.6077,75.6544,12600.0
2014-05-21 09:50:00,97.13,97.2,97.09,97.13,15500.0,75.6544,75.709,75.6233,75.6544,15500.0
2014-05-21 09:55:00,97.13,97.14,97.07,97.1,4600.0,75.6544,75.6622,75.6077,75.6311,4600.0
2014-05-21 10:00:00,97.1,97.15,97.08,97.13,7300.0,75.6311,75.67,75.6155,75.6544,7300.0
2014-05-21 10:05:00,97.16,97.18,97.15,97.15,5500.0,75.6778,75.6934,75.67,75.67,5500.0
2014-05-21 10:10:00,97.17,97.18,97.14,97.16,6300.0,75.6856,75.6934,75.6622,75.6778,6300.0
2014-05-21 10:15:00,97.16,97.18,97.16,97.16,7600.0,75.6778,75.6934,75.6778,75.6778,7600.0
2014-05-21 10:20:00,97.15,97.15,97.1,97.11,13100.0,75.67,75.67,75.6311,75.6389,13100.0
2014-05-21 10:25:00,97.1,97.14,97.1,97.14,1900.0,75.6311,75.6622,75.6311,75.6622,1900.0
2014-05-21 10:30:00,97.16,97.19,97.16,97.18,9100.0,75.6778,75.7012,75.6778,75.6934,9100.0
2014-05-21 10:35:00,97.19,97.2,97.16,97.17,12800.0,75.7012,75.709,75.6778,75.6856,12800.0
2014-05-21 10:40:00,97.17,97.17,97.13,97.13,2000.0,75.6856,75.6856,75.6544,75.6544,2000.0
2014-05-21 10:45:00,97.13,97.16,97.13,97.15,7000.0,75.6544,75.6778,75.6544,75.67,7000.0
2014-05-21 10:50:00,97.15,97.16,97.11,97.16,5300.0,75.67,75.6778,75.6389,75.6778,5300.0
2014-05-21 10:55:00,97.18,97.21,97.1,97.1,8600.0,75.6934,75.7167,75.6311,75.6311,8600.0
2014-05-21 11:00:00,97.1,97.1,97.07,97.07,6300.0,75.6311,75.6311,75.6077,75.6077,6300.0
2014-05-21 11:05:00,97.07,97.13,97.07,97.12,3900.0,75.6077,75.6544,75.6077,75.6466,3900.0
2014-05-21 11:10:00,97.12,97.14,97.11,97.11,11000.0,75.6466,75.6622,75.6389,75.6389,11000.0
2014-05-21 11:15:00,97.14,97.14,97.09,97.09,9000.0,75.6622,75.6622,75.6233,75.6233,9000.0
2014-05-21 11:20:00,97.09,97.11,97.05,97.07,20700.0,75.6233,75.6389,75.5921,75.6077,20700.0
2014-05-21 11:25:00,97.06,97.07,97.0,97.0,8600.0,75.5999,75.6077,75.5532,75.5532,8600.0
2014-05-21 11:30:00,97.02,97.04,97.0,97.01,11400.0,75.5688,75.5843,75.5532,75.561,11400.0
2014-05-21 11:35:00,97.02,97.03,97.0,97.01,7800.0,75.5688,75.5765,75.5532,75.561,7800.0
2014-05-21 11:40:00,97.01,97.01,96.96,96.97,3500.0,75.561,75.561,75.522,75.5298,3500.0
2014-05-21 11:45:00,96.95,96.95,96.89,96.9,9600.0,75.5142,75.5142,75.4675,75.4753,9600.0
2014-05-21 11:50:00,96.9,96.95,96.87,96.94,8800.0,75.4753,75.5142,75.4519,75.5064,8800.0
2014-05-21 11:55:00,96.93,96.96,96.89,96.91,4100.0,75.4987,75.522,75.4675,75.4831,4100.0
2014-05-21 12:00:00,96.92,96.96,96.91,96.95,7300.0,75.4909,75.522,75.4831,75.5142,7300.0
2014-05-21 12:05:00,96.96,96.96,96.9,96.9,2700.0,75.522,75.522,75.4753,75.4753,2700.0
2014-05-21 12:10:00,96.9,96.93,96.89,96.93,9900.0,75.4753,75.4987,75.4675,75.4987,9900.0
2014-05-21 12:15:00,96.92,96.94,96.91,96.94,7800.0,75.4909,75.5064,75.4831,75.5064,7800.0
2014-05-21 12:20:00,96.94,96.96,96.94,96.96,3300.0,75.5064,75.522,75.5064,75.522,3300.0
2014-05-21 12:25:00,96.96,96.99,96.96,96.98,4400.0,75.522,75.5454,75.522,75.5376,4400.0
2014-05-21 12:30:00,96.99,97.03,96.99,97.01,18900.0,75.5454,75.5765,75.5454,75.561,18900.0
2014-05-21 12:35:00,97.0,97.03,97.0,97.03,3600.0,75.5532,75.5765,75.5532,75.5765,3600.0
2014-05-21 12:40:00,97.04,97.05,97.03,97.05,1100.0,75.5843,75.5921,75.5765,75.5921,1100.0
2014-05-21 12:45:00,97.04,97.04,97.03,97.03,3600.0,75.5843,75.5843,75.5765,75.5765,3600.0
2014-05-21 12:50:00,97.02,97.09,97.02,97.06,14000.0,75.5688,75.6233,75.5688,75.5999,14000.0
2014-05-21 12:55:00,97.08,97.08,97.05,97.06,17400.0,75.6155,75.6155,75.5921,75.5999,17400.0
2014-05-21 13:00:00,97.07,97.11,97.07,97.1,15900.0,75.6077,75.6389,75.6077,75.6311,15900.0
2014-05-21 13:05:00,97.11,97.12,97.1,97.1,5600.0,75.6389,75.6466,75.6311,75.6311,5600.0
2014-05-21 13:10:00,97.1,97.11,97.07,97.07,5200.0,75.6311,75.6389,75.6077,75.6077,5200.0
2014-05-21 13:15:00,97.07,97.12,97.07,97.11,28900.0,75.6077,75.6466,75.6077,75.6389,28900.0
2014-05-21 13:20:00,97.11,97.11,97.07,97.08,10100.0,75.6389,75.6389,75.6077,75.6155,10100.0
2014-05-21 13:25:00,97.07,97.07,97.05,97.07,12400.0,75.6077,75.6077,75.5921,75.6077,12400.0
2014-05-21 13:30:00,97.07,97.07,97.05,97.06,3200.0,75.6077,75.6077,75.5921,75.5999,3200.0
2014-05-21 13:35:00,97.05,97.05,97.04,97.05,2300.0,75.5921,75.5921,75.5843,75.5921,2300.0
2014-05-21 13:40:00,97.05,97.1,97.05,97.1,7700.0,75.5921,75.6311,75.5921,75.6311,7700.0
2014-05-21 13:45:00,97.1,97.1,97.06,97.06,6800.0,75.6311,75.6311,75.5999,75.5999,6800.0
2014-05-21 13:50:00,97.07,97.12,97.07,97.12,6100.0,75.6077,75.6466,75.6077,75.6466,6100.0
2014-05-21 13:55:00,97.12,97.12,97.07,97.1,2700.0,75.6466,75.6466,75.6077,75.6311,2700.0
2014-05-21 14:00:00,97.09,97.2,97.04,97.19,9000.0,75.6233,75.709,75.5843,75.7012,9000.0
2014-05-21 14:05:00,97.2,97.24,97.06,97.07,22200.0,75.709,75.7401,75.5999,75.6077,22200.0
2014-05-21 14:10:00,97.04,97.05,96.96,96.97,22700.0,75.5843,75.5921,75.522,75.5298,22700.0
2014-05-21 14:15:00,97.0,97.09,96.99,97.09,6100.0,75.5532,75.6233,75.5454,75.6233,6100.0
2014-05-21 14:20:00,97.08,97.14,97.04,97.08,7300.0,75.6155,75.6622,75.5843,75.6155,7300.0
2014-05-21 14:25:00,97.07,97.13,97.07,97.11,9600.0,75.6077,75.6544,75.6077,75.6389,9600.0
2014-05-21 14:30:00,97.13,97.15,97.1,97.15,23000.0,75.6544,75.67,75.6311,75.67,23000.0
2014-05-21 14:35:00,97.14,97.16,97.12,97.13,13600.0,75.6622,75.6778,75.6466,75.6544,13600.0
2014-05-21 14:40:00,97.13,97.2,97.13,97.18,8800.0,75.6544,75.709,75.6544,75.6934,8800.0
2014-05-21 14:45:00,97.17,97.2,97.15,97.2,8300.0,75.6856,75.709,75.67,75.709,8300.0
2014-05-21 14:50:00,97.19,97.19,97.16,97.16,10900.0,75.7012,75.7012,75.6778,75.6778,10900.0
2014-05-21 14:55:00,97.16,97.18,97.15,97.16,28000.0,75.6778,75.6934,75.67,75.6778,28000.0
2014-05-21 15:00:00,97.17,97.21,97.15,97.2,12500.0,75.6856,75.7167,75.67,75.709,12500.0
2014-05-21 15:05:00,97.2,97.21,97.18,97.2,12700.0,75.709,75.7167,75.6934,75.709,12700.0
2014-05-21 15:10:00,97.2,97.26,97.2,97.23,12900.0,75.709,75.7557,75.709,75.7323,12900.0
2014-05-21 15:15:00,97.24,97.31,97.24,97.25,7400.0,75.7401,75.7946,75.7401,75.7479,7400.0
2014-05-21 15:20:00,97.25,97.26,97.23,97.25,8100.0,75.7479,75.7557,75.7323,75.7479,8100.0
2014-05-21 15:25:00,97.25,97.25,97.22,97.25,5100.0,75.7479,75.7479,75.7245,75.7479,5100.0
2014-05-21 15:30:00,97.25,97.26,97.22,97.22,6900.0,75.7479,75.7557,75.7245,75.7245,6900.0
2014-05-21 15:35:00,97.22,97.22,97.19,97.19,11800.0,75.7245,75.7245,75.7012,75.7012,11800.0
2014-05-21 15:40:00,97.2,97.24,97.19,97.22,5700.0,75.709,75.7401,75.7012,75.7245,5700.0
2014-05-21 15:45:00,97.2,97.21,97.19,97.2,12000.0,75.709,75.7167,75.7012,75.709,12000.0
2014-05-21 15:50:00,97.19,97.21,97.19,97.21,10900.0,75.7012,75.7167,75.7012,75.7167,10900.0
2014-05-21 15:55:00,97.21,97.23,97.18,97.2,23100.0,75.7167,75.7323,75.6934,75.709,23100.0
2014-05-22 09:30:00,97.24,97.29,97.14,97.14,13400.0,75.7401,75.7791,75.6622,75.6622,13400.0
2014-05-22 09:35:00,97.16,97.24,97.1,97.23,31400.0,75.6778,75.7401,75.6311,75.7323,31400.0
2014-05-22 09:40:00,97.23,97.27,97.19,97.24,14700.0,75.7323,75.7635,75.7012,75.7401,14700.0
2014-05-22 09:45:00,97.29,97.43,97.29,97.37,10100.0,75.7791,75.8881,75.7791,75.8414,10100.0
2014-05-22 09:50:00,97.41,97.42,97.39,97.39,5000.0,75.8725,75.8803,75.8569,75.8569,5000.0
2014-05-22 09:55:00,97.41,97.43,97.35,97.35,11500.0,75.8725,75.8881,75.8258,75.8258,11500.0
2014-05-22 10:00:00,97.38,97.43,97.33,97.33,27000.0,75.8492,75.8881,75.8102,75.8102,27000.0
2014-05-22 10:05:00,97.31,97.33,97.26,97.32,41800.0,75.7946,75.8102,75.7557,75.8024,41800.0
2014-05-22 10:10:00,97.33,97.37,97.33,97.36,5800.0,75.8102,75.8414,75.8102,75.8336,5800.0
2014-05-22 10:15:00,97.36,97.44,97.36,97.44,8900.0,75.8336,75.8959,75.8336,75.8959,8900.0
2014-05-22 10:20:00,97.41,97.42,97.38,97.42,17400.0,75.8725,75.8803,75.8492,75.8803,17400.0
2014-05-22 10:25:00,97.42,97.44,97.34,97.35,21100.0,75.8803,75.8959,75.818,75.8258,21100.0
2014-05-22 10:30:00,97.37,97.41,97.37,97.38,2700.0,75.8414,75.8725,75.8414,75.8492,2700.0
2014-05-22 10:35:00,97.37,97.46,97.37,97.45,7400.0,75.8414,75.9115,75.8414,75.9037,7400.0
2014-05-22 10:40:00,97.45,97.45,97.38,97.4,4800.0,75.9037,75.9037,75.8492,75.8647,4800.0
2014-05-22 10:45:00,97.41,97.48,97.4,97.47,7500.0,75.8725,75.927,75.8647,75.9193,7500.0
2014-05-22 10:50:00,97.49,97.5,97.48,97.5,4400.0,75.9348,75.9426,75.927,75.9426,4400.0
2014-05-22 10:55:00,97.5,97.5,97.47,97.47,3100.0,75.9426,75.9426,75.9193,75.9193,3100.0
2014-05-22 11:00:00,97.48,97.49,97.44,97.44,11100.0,75.927,75.9348,75.8959,75.8959,11100.0
2014-05-22 11:05:00,97.45,97.47,97.44,97.47,12100.0,75.9037,75.9193,75.8959,75.9193,12100.0
2014-05-22 11:10:00,97.49,97.5,97.47,97.49,5100.0,75.9348,75.9426,75.9193,75.9348,5100.0
2014-05-22 11:15:00,97.46,97.51,97.45,97.49,11100.0,75.9115,75.9504,75.9037,75.9348,11100.0
2014-05-22 11:20:00,97.51,97.53,97.5,97.53,27000.0,75.9504,75.966,75.9426,75.966,27000.0
2014-05-22 11:25:00,97.52,97.56,97.52,97.54,32500.0,75.9582,75.9894,75.9582,75.9738,32500.0
2014-05-22 11:30:00,97.55,97.62,97.55,97.57,13900.0,75.9816,76.0361,75.9816,75.9971,13900.0
2014-05-22 11:35:00,97.55,97.56,97.53,97.53,27300.0,75.9816,75.9894,75.966,75.966,27300.0
2014-05-22 11:40:00,97.54,97.55,97.51,97.51,8500.0,75.9738,75.9816,75.9504,75.9504,8500.0
2014-05-22 11:45:00,97.52,97.53,97.51,97.53,2900.0,75.9582,75.966,75.9504,75.966,2900.0
2014-05-22 11:50:00,97.53,97.54,97.52,97.53,2600.0,75.966,75.9738,75.9582,75.966,2600.0
2014-05-22 11:55:00,97.53,97.55,97.53,97.53,5000.0,75.966,75.9816,75.966,75.966,5000.0
2014-05-22 12:00:00,97.51,97.52,97.51,97.51,4200.0,75.9504,75.9582,75.9504,75.9504,4200.0
2014-05-22 12:05:00,97.52,97.53,97.52,97.52,1000.0,75.9582,75.966,75.9582,75.9582,1000.0
2014-05-22 12:10:00,97.52,97.52,97.5,97.52,3000.0,75.9582,75.9582,75.9426,75.9582,3000.0
2014-05-22 12:15:00,97.49,97.5,97.48,97.49,3800.0,75.9348,75.9426,75.927,75.9348,3800.0
2014-05-22 12:20:00,97.49,97.51,97.49,97.5,3100.0,75.9348,75.9504,75.9348,75.9426,3100.0
2014-05-22 12:25:00,97.49,97.52,97.48,97.52,7700.0,75.9348,75.9582,75.927,75.9582,7700.0
2014-05-22 12:30:00,97.52,97.52,97.51,97.52,1800.0,75.9582,75.9582,75.9504,75.9582,1800.0
2014-05-22 12:35:00,97.53,97.55,97.51,97.54,7200.0,75.966,75.9816,75.9504,75.9738,7200.0
2014-05-22 12:40:00,97.54,97.54,97.52,97.54,6000.0,75.9738,75.9738,75.9582,75.9738,6000.0
2014-05-22 12:45:00,97.52,97.53,97.51,97.51,1800.0,75.9582,75.966,75.9504,75.9504,1800.0
2014-05-22 12:50:00,97.5,97.52,97.49,97.51,6100.0,75.9426,75.9582,75.9348,75.9504,6100.0
2014-05-22 12:55:00,97.51,97.53,97.47,97.48,7200.0,75.9504,75.966,75.9193,75.927,7200.0
2014-05-22 13:00:00,97.5,97.52,97.5,97.51,5800.0,75.9426,75.9582,75.9426,75.9504,5800.0
2014-05-22 13:05:00,97.52,97.54,97.51,97.51,16700.0,75.9582,75.9738,75.9504,75.9504,16700.0
2014-05-22 13:10:00,97.5,97.53,97.5,97.52,3800.0,75.9426,75.966,75.9426,75.9582,3800.0
2014-05-22 13:15:00,97.52,97.52,97.5,97.51,400.0,75.9582,75.9582,75.9426,75.9504,400.0
2014-05-22 13:20:00,97.52,97.52,97.5,97.51,5700.0,75.9582,75.9582,75.9426,75.9504,5700.0
2014-05-22 13:25:00,97.51,97.56,97.51,97.56,19100.0,75.9504,75.9894,75.9504,75.9894,19100.0
2014-05-22 13:30:00,97.55,97.56,97.54,97.54,2000.0,75.9816,75.9894,75.9738,75.9738,2000.0
2014-05-22 13:35:00,97.56,97.56,97.54,97.54,31100.0,75.9894,75.9894,75.9738,75.9738,31100.0
2014-05-22 13:40:00,97.55,97.55,97.54,97.55,27500.0,75.9816,75.9816,75.9738,75.9816,27500.0
2014-05-22 13:45:00,97.55,97.57,97.55,97.57,12400.0,75.9816,75.9971,75.9816,75.9971,12400.0
2014-05-22 13:50:00,97.57,97.58,97.55,97.58,8200.0,75.9971,76.0049,75.9816,76.0049,8200.0
2014-05-22 13:55:00,97.58,97.58,97.55,97.55,13500.0,76.0049,76.0049,75.9816,75.9816,13500.0
2014-05-22 14:00:00,97.54,97.55,97.53,97.54,8400.0,75.9738,75.9816,75.966,75.9738,8400.0
2014-05-22 14:05:00,97.54,97.56,97.53,97.54,2900.0,75.9738,75.9894,75.966,75.9738,2900.0
2014-05-22 14:10:00,97.54,97.57,97.54,97.56,7300.0,75.9738,75.9971,75.9738,75.9894,7300.0
2014-05-22 14:15:00,97.56,97.56,97.54,97.54,8400.0,75.9894,75.9894,75.9738,75.9738,8400.0
2014-05-22 14:20:00,97.54,97.56,97.54,97.56,5900.0,75.9738,75.9894,75.9738,75.9894,5900.0
2014-05-22 14:25:00,97.55,97.55,97.54,97.55,3700.0,75.9816,75.9816,75.9738,75.9816,3700.0
2014-05-22 14:30:00,97.56,97.58,97.55,97.56,8100.0,75.9894,76.0049,75.9816,75.9894,8100.0
2014-05-22 14:35:00,97.56,97.58,97.55,97.57,5800.0,75.9894,76.0049,75.9816,75.9971,5800.0
2014-05-22 14:40:00,97.57,97.58,97.55,97.57,6900.0,75.9971,76.0049,75.9816,75.9971,6900.0
2014-05-22 14:45:00,97.58,97.59,97.56,97.59,17300.0,76.0049,76.0127,75.9894,76.0127,17300.0
2014-05-22 14:50:00,97.58,97.6,97.58,97.59,43900.0,76.0049,76.0205,76.0049,76.0127,43900.0
2014-05-22 14:55:00,97.58,97.6,97.58,97.6,9100.0,76.0049,76.0205,76.0049,76.0205,9100.0
2014-05-22 15:00:00,97.58,97.59,97.57,97.58,3800.0,76.0049,76.0127,75.9971,76.0049,3800.0
2014-05-22 15:05:00,97.57,97.57,97.51,97.53,3000.0,75.9971,75.9971,75.9504,75.966,3000.0
2014-05-22 15:10:00,97.51,97.52,97.49,97.51,6400.0,75.9504,75.9582,75.9348,75.9504,6400.0
2014-05-22 15:15:00,97.5,97.54,97.5,97.52,3100.0,75.9426,75.9738,75.9426,75.9582,3100.0
2014-05-22 15:20:00,97.51,97.52,97.49,97.51,17600.0,75.9504,75.9582,75.9348,75.9504,17600.0
2014-05-22 15:25:00,97.49,97.5,97.47,97.49,10400.0,75.9348,75.9426,75.9193,75.9348,10400.0
2014-05-22 15:30:00,97.48,97.5,97.46,97.47,15500.0,75.927,75.9426,75.9115,75.9193,15500.0
2014-05-22 15:35:00,97.48,97.5,97.46,97.5,11900.0,75.927,75.9426,75.9115,75.9426,11900.0
2014-05-22 15:40:00,97.49,97.51,97.46,97.49,17700.0,75.9348,75.9504,75.9115,75.9348,17700.0
2014-05-22 15:45:00,97.47,97.47,97.41,97.44,18900.0,75.9193,75.9193,75.8725,75.8959,18900.0
2014-05-22 15:50:00,97.44,97.45,97.42,97.43,71100.0,75.8959,75.9037,75.8803,75.8881,71100.0
2014-05-22 15:55:00,97.43,97.46,97.42,97.43,85600.0,75.8881,75.9115,75.8803,75.8881,85600.0
2014-05-23 09:30:00,97.51,97.56,97.45,97.51,35000.0,75.9504,75.9894,75.9037,75.9504,35000.0
2014-05-23 09:35:00,97.54,97.56,97.49,97.49,13100.0,75.9738,75.9894,75.9348,75.9348,13100.0
2014-05-23 09:40:00,97.51,97.58,97.51,97.53,14700.0,75.9504,76.0049,75.9504,75.966,14700.0
2014-05-23 09:45:00,97.54,97.59,97.52,97.52,5800.0,75.9738,76.0127,75.9582,75.9582,5800.0
2014-05-23 09:50:00,97.51,97.59,97.51,97.57,9800.0,75.9504,76.0127,75.9504,75.9971,9800.0
2014-05-23 09:55:00,97.57,97.59,97.55,97.55,4400.0,75.9971,76.0127,75.9816,75.9816,4400.0
2014-05-23 10:00:00,97.55,97.61,97.54,97.61,8000.0,75.9816,76.0283,75.9738,76.0283,8000.0
2014-05-23 10:05:00,97.61,97.64,97.61,97.63,9200.0,76.0283,76.0517,76.0283,76.0439,9200.0
2014-05-23 10:10:00,97.65,97.66,97.61,97.66,12000.0,76.0595,76.0673,76.0283,76.0673,12000.0
2014-05-23 10:15:00,97.65,97.66,97.62,97.64,6700.0,76.0595,76.0673,76.0361,76.0517,6700.0
2014-05-23 10:20:00,97.64,97.67,97.63,97.67,14300.0,76.0517,76.075,76.0439,76.075,14300.0
2014-05-23 10:25:00,97.68,97.71,97.68,97.71,10700.0,76.0828,76.1062,76.0828,76.1062,10700.0
2014-05-23 10:30:00,97.73,97.76,97.73,97.75,37300.0,76.1218,76.1451,76.1218,76.1374,37300.0
2014-05-23 10:35:00,97.75,97.77,97.74,97.76,12300.0,76.1374,76.1529,76.1296,76.1451,12300.0
2014-05-23 10:40:00,97.76,97.77,97.75,97.75,1700.0,76.1451,76.1529,76.1374,76.1374,1700.0
2014-05-23 10:45:00,97.76,97.77,97.76,97.77,800.0,76.1451,76.1529,76.1451,76.1529,800.0
2014-05-23 10:50:00,97.76,97.77,97.73,97.74,13700.0,76.1451,76.1529,76.1218,76.1296,13700.0
2014-05-23 10:55:00,97.74,97.77,97.74,97.77,8500.0,76.1296,76.1529,76.1296,76.1529,8500.0
2014-05-23 11:00:00,97.77,97.77,97.72,97.72,10100.0,76.1529,76.1529,76.114,76.114,10100.0
2014-05-23 11:05:00,97.72,97.76,97.72,97.75,8200.0,76.114,76.1451,76.114,76.1374,8200.0
2014-05-23 11:10:00,97.76,97.79,97.75,97.76,3600.0,76.1451,76.1685,76.1374,76.1451,3600.0
2014-05-23 11:15:00,97.77,97.78,97.77,97.78,7100.0,76.1529,76.1607,76.1529,76.1607,7100.0
2014-05-23 11:20:00,97.77,97.78,97.75,97.75,3700.0,76.1529,76.1607,76.1374,76.1374,3700.0
2014-05-23 11:25:00,97.75,97.75,97.69,97.69,13900.0,76.1374,76.1374,76.0906,76.0906,13900.0
2014-05-23 11:30:00,97.69,97.7,97.66,97.67,8400.0,76.0906,76.0984,76.0673,76.075,8400.0
2014-05-23 11:35:00,97.69,97.7,97.67,97.69,5200.0,76.0906,76.0984,76.075,76.0906,5200.0
2014-05-23 11:40:00,97.7,97.71,97.69,97.7,2600.0,76.0984,76.1062,76.0906,76.0984,2600.0
2014-05-23 11:45:00,97.7,97.71,97.69,97.7,3300.0,76.0984,76.1062,76.0906,76.0984,3300.0
2014-05-23 11:50:00,97.71,97.73,97.7,97.73,3300.0,76.1062,76.1218,76.0984,76.1218,3300.0
2014-05-23 11:55:00,97.72,97.73,97.66,97.7,5900.0,76.114,76.1218,76.0673,76.0984,5900.0
2014-05-23 12:00:00,97.7,97.73,97.7,97.73,1800.0,76.0984,76.1218,76.0984,76.1218,1800.0
2014-05-23 12:05:00,97.73,97.74,97.71,97.71,6200.0,76.1218,76.1296,76.1062,76.1062,6200.0
2014-05-23 12:10:00,97.71,97.72,97.7,97.72,16300.0,76.1062,76.114,76.0984,76.114,16300.0
2014-05-23 12:15:00,97.71,97.72,97.71,97.71,7800.0,76.1062,76.114,76.1062,76.1062,7800.0
2014-05-23 12:20:00,97.72,97.73,97.71,97.72,6200.0,76.114,76.1218,76.1062,76.114,6200.0
2014-05-23 12:25:00,97.72,97.73,97.69,97.71,14000.0,76.114,76.1218,76.0906,76.1062,14000.0
2014-05-23 12:30:00,97.72,97.74,97.72,97.74,4900.0,76.114,76.1296,76.114,76.1296,4900.0
2014-05-23 12:35:00,97.74,97.74,97.74,97.74,500.0,76.1296,76.1296,76.1296,76.1296,500.0
2014-05-23 12:40:00,97.74,97.75,97.73,97.74,3700.0,76.1296,76.1374,76.1218,76.1296,3700.0
2014-05-23 12:45:00,97.75,97.75,97.74,97.75,500.0,76.1374,76.1374,76.1296,76.1374,500.0
2014-05-23 12:50:00,97.76,97.77,97.75,97.77,3100.0,76.1451,76.1529,76.1374,76.1529,3100.0
2014-05-23 12:55:00,97.76,97.76,97.75,97.75,1200.0,76.1451,76.1451,76.1374,76.1374,1200.0
2014-05-23 13:00:00,97.75,97.75,97.74,97.75,2000.0,76.1374,76.1374,76.1296,76.1374,2000.0
2014-05-23 13:05:00,97.74,97.75,97.73,97.74,4300.0,76.1296,76.1374,76.1218,76.1296,4300.0
2014-05-23 13:10:00,97.74,97.75,97.7,97.7,2300.0,76.1296,76.1374,76.0984,76.0984,2300.0
2014-05-23 13:15:00,97.7,97.7,97.67,97.68,11700.0,76.0984,76.0984,76.075,76.0828,11700.0
2014-05-23 13:20:00,97.68,97.7,97.68,97.68,8800.0,76.0828,76.0984,76.0828,76.0828,8800.0
2014-05-23 13:25:00,97.67,97.7,97.67,97.69,3600.0,76.075,76.0984,76.075,76.0906,3600.0
2014-05-23 13:30:00,97.69,97.7,97.69,97.7,1900.0,76.0906,76.0984,76.0906,76.0984,1900.0
2014-05-23 13:35:00,97.69,97.71,97.68,97.7,2200.0,76.0906,76.1062,76.0828,76.0984,2200.0
2014-05-23 13:40:00,97.71,97.71,97.68,97.68,15300.0,76.1062,76.1062,76.0828,76.0828,15300.0
2014-05-23 13:45:00,97.69,97.72,97.69,97.7,17300.0,76.0906,76.114,76.0906,76.0984,17300.0
2014-05-23 13:50:00,97.71,97.71,97.69,97.7,8800.0,76.1062,76.1062,76.0906,76.0984,8800.0
2014-05-23 13:55:00,97.7,97.7,97.68,97.69,12300.0,76.0984,76.0984,76.0828,76.0906,12300.0
2014-05-23 14:00:00,97.69,97.7,97.68,97.69,1400.0,76.0906,76.0984,76.0828,76.0906,1400.0
2014-05-23 14:05:00,97.69,97.69,97.69,97.69,500.0,76.0906,76.0906,76.0906,76.0906,500.0
2014-05-23 14:10:00,97.69,97.7,97.69,97.7,700.0,76.0906,76.0984,76.0906,76.0984,700.0
2014-05-23 14:15:00,97.69,97.69,97.66,97.68,9800.0,76.0906,76.0906,76.0673,76.0828,9800.0
2014-05-23 14:20:00,97.67,97.68,97.67,97.68,3100.0,76.075,76.0828,76.075,76.0828,3100.0
2014-05-23 14:25:00,97.7,97.72,97.7,97.71,7800.0,76.0984,76.114,76.0984,76.1062,7800.0
2014-05-23 14:30:00,97.71,97.73,97.7,97.71,31600.0,76.1062,76.1218,76.0984,76.1062,31600.0
2014-05-23 14:35:00,97.71,97.72,97.71,97.71,6400.0,76.1062,76.114,76.1062,76.1062,6400.0
2014-05-23 14:40:00,97.71,97.72,97.7,97.72,7900.0,76.1062,76.114,76.0984,76.114,7900.0
2014-05-23 14:45:00,97.71,97.72,97.71,97.72,1400.0,76.1062,76.114,76.1062,76.114,1400.0
2014-05-23 14:50:00,97.71,97.73,97.71,97.72,7300.0,76.1062,76.1218,76.1062,76.114,7300.0
2014-05-23 14:55:00,97.72,97.72,97.71,97.72,12000.0,76.114,76.114,76.1062,76.114,12000.0
2014-05-23 15:00:00,97.72,97.72,97.71,97.71,9400.0,76.114,76.114,76.1062,76.1062,9400.0
2014-05-23 15:05:00,97.72,97.73,97.7,97.73,6800.0,76.114,76.1218,76.0984,76.1218,6800.0
2014-05-23 15:10:00,97.72,97.77,97.72,97.77,8200.0,76.114,76.1529,76.114,76.1529,8200.0
2014-05-23 15:15:00,97.76,97.76,97.74,97.74,3600.0,76.1451,76.1451,76.1296,76.1296,3600.0
2014-05-23 15:20:00,97.75,97.77,97.74,97.77,1600.0,76.1374,76.1529,76.1296,76.1529,1600.0
2014-05-23 15:25:00,97.77,97.77,97.75,97.77,3700.0,76.1529,76.1529,76.1374,76.1529,3700.0
2014-05-23 15:30:00,97.77,97.78,97.76,97.78,6800.0,76.1529,76.1607,76.1451,76.1607,6800.0
2014-05-23 15:35:00,97.78,97.79,97.77,97.77,6800.0,76.1607,76.1685,76.1529,76.1529,6800.0
2014-05-23 15:40:00,97.78,97.78,97.77,97.78,15700.0,76.1607,76.1607,76.1529,76.1607,15700.0
2014-05-23 15:45:00,97.78,97.8,97.77,97.8,21900.0,76.1607,76.1763,76.1529,76.1763,21900.0
2014-05-23 15:50:00,97.79,97.81,97.79,97.8,21700.0,76.1685,76.1841,76.1685,76.1763,21700.0
2014-05-23 15:55:00,97.8,97.8,97.75,97.76,62400.0,76.1763,76.1763,76.1374,76.1451,62400.0
2014-05-27 09:30:00,98.05,98.18,98.05,98.17,29700.0,76.371,76.4723,76.371,76.4645,29700.0
2014-05-27 09:35:00,98.17,98.17,98.09,98.1,13000.0,76.4645,76.4645,76.4022,76.41,13000.0
2014-05-27 09:40:00,98.11,98.22,98.11,98.18,11200.0,76.4178,76.5034,76.4178,76.4723,11200.0
2014-05-27 09:45:00,98.2,98.21,98.18,98.19,15400.0,76.4879,76.4956,76.4723,76.4801,15400.0
2014-05-27 09:50:00,98.2,98.2,98.18,98.19,8300.0,76.4879,76.4879,76.4723,76.4801,8300.0
2014-05-27 09:55:00,98.19,98.2,98.14,98.14,3600.0,76.4801,76.4879,76.4411,76.4411,3600.0
2014-05-27 10:00:00,98.15,98.18,98.13,98.14,5700.0,76.4489,76.4723,76.4333,76.4411,5700.0
2014-05-27 10:05:00,98.13,98.17,98.13,98.15,8000.0,76.4333,76.4645,76.4333,76.4489,8000.0
2014-05-27 10:10:00,98.14,98.18,98.14,98.18,15100.0,76.4411,76.4723,76.4411,76.4723,15100.0
2014-05-27 10:15:00,98.17,98.26,98.17,98.26,15900.0,76.4645,76.5346,76.4645,76.5346,15900.0
2014-05-27 10:20:00,98.26,98.28,98.25,98.26,7900.0,76.5346,76.5502,76.5268,76.5346,7900.0
2014-05-27 10:25:00,98.25,98.27,98.24,98.26,3800.0,76.5268,76.5424,76.519,76.5346,3800.0
2014-05-27 10:30:00,98.28,98.29,98.26,98.28,3700.0,76.5502,76.558,76.5346,76.5502,3700.0
2014-05-27 10:35:00,98.28,98.28,98.24,98.24,17900.0,76.5502,76.5502,76.519,76.519,17900.0
2014-05-27 10:40:00,98.24,98.27,98.23,98.27,5500.0,76.519,76.5424,76.5112,76.5424,5500.0
2014-05-27 10:45:00,98.27,98.31,98.27,98.29,11100.0,76.5424,76.5735,76.5424,76.558,11100.0
2014-05-27 10:50:00,98.29,98.29,98.24,98.28,39500.0,76.558,76.558,76.519,76.5502,39500.0
2014-05-27 10:55:00,98.28,98.31,98.27,98.3,42200.0,76.5502,76.5735,76.5424,76.5657,42200.0
2014-05-27 11:00:00,98.3,98.32,98.3,98.31,34200.0,76.5657,76.5813,76.5657,76.5735,34200.0
2014-05-27 11:05:00,98.3,98.31,98.29,98.29,15000.0,76.5657,76.5735,76.558,76.558,15000.0
2014-05-27 11:10:00,98.28,98.29,98.28,98.28,3700.0,76.5502,76.558,76.5502,76.5502,3700.0
2014-05-27 11:15:00,98.29,98.29,98.24,98.24,6500.0,76.558,76.558,76.519,76.519,6500.0
2014-05-27 11:20:00,98.24,98.24,98.21,98.22,4700.0,76.519,76.519,76.4956,76.5034,4700.0
2014-05-27 11:25:00,98.22,98.24,98.18,98.18,14000.0,76.5034,76.519,76.4723,76.4723,14000.0
2014-05-27 11:30:00,98.19,98.22,98.19,98.22,9400.0,76.4801,76.5034,76.4801,76.5034,9400.0
2014-05-27 11:35:00,98.2,98.23,98.19,98.22,5000.0,76.4879,76.5112,76.4801,76.5034,5000.0
2014-05-27 11:40:00,98.23,98.23,98.19,98.19,6600.0,76.5112,76.5112,76.4801,76.4801,6600.0
2014-05-27 11:45:00,98.19,98.2,98.16,98.19,7900.0,76.4801,76.4879,76.4567,76.4801,7900.0
2014-05-27 11:50:00,98.18,98.18,98.17,98.17,6000.0,76.4723,76.4723,76.4645,76.4645,6000.0
2014-05-27 11:55:00,98.17,98.18,98.17,98.18,2700.0,76.4645,76.4723,76.4645,76.4723,2700.0
2014-05-27 12:00:00,98.17,98.19,98.15,98.16,8900.0,76.4645,76.4801,76.4489,76.4567,8900.0
2014-05-27 12:05:00,98.16,98.17,98.15,98.17,2400.0,76.4567,76.4645,76.4489,76.4645,2400.0
2014-05-27 12:10:00,98.18,98.21,98.18,98.2,9300.0,76.4723,76.4956,76.4723,76.4879,9300.0
2014-05-27 12:15:00,98.19,98.19,98.18,98.18,3000.0,76.4801,76.4801,76.4723,76.4723,3000.0
2014-05-27 12:20:00,98.17,98.18,98.11,98.12,9700.0,76.4645,76.4723,76.4178,76.4255,9700.0
2014-05-27 12:25:00,98.11,98.12,98.07,98.09,11400.0,76.4178,76.4255,76.3866,76.4022,11400.0
2014-05-27 12:30:00,98.09,98.1,98.08,98.1,5100.0,76.4022,76.41,76.3944,76.41,5100.0
2014-05-27 12:35:00,98.12,98.13,98.12,98.13,2100.0,76.4255,76.4333,76.4255,76.4333,2100.0
2014-05-27 12:40:00,98.14,98.15,98.13,98.15,1500.0,76.4411,76.4489,76.4333,76.4489,1500.0
2014-05-27 12:45:00,98.16,98.16,98.16,98.16,1100.0,76.4567,76.4567,76.4567,76.4567,1100.0
2014-05-27 12:50:00,98.17,98.17,98.12,98.12,2000.0,76.4645,76.4645,76.4255,76.4255,2000.0
2014-05-27 12:55:00,98.12,98.13,98.12,98.13,600.0,76.4255,76.4333,76.4255,76.4333,600.0
2014-05-27 13:00:00,98.13,98.13,98.12,98.13,1600.0,76.4333,76.4333,76.4255,76.4333,1600.0
2014-05-27 13:05:00,98.14,98.14,98.11,98.14,3400.0,76.4411,76.4411,76.4178,76.4411,3400.0
2014-05-27 13:10:00,98.13,98.13,98.12,98.12,2200.0,76.4333,76.4333,76.4255,76.4255,2200.0
2014-05-27 13:15:00,98.13,98.15,98.13,98.15,1200.0,76.4333,76.4489,76.4333,76.4489,1200.0
2014-05-27 13:20:00,98.15,98.15,98.12,98.13,11300.0,76.4489,76.4489,76.4255,76.4333,11300.0
2014-05-27 13:25:00,98.13,98.13,98.12,98.13,8100.0,76.4333,76.4333,76.4255,76.4333,8100.0
2014-05-27 13:30:00,98.11,98.11,98.07,98.08,7400.0,76.4178,76.4178,76.3866,76.3944,7400.0
2014-05-27 13:35:00,98.08,98.1,98.04,98.08,9500.0,76.3944,76.41,76.3632,76.3944,9500.0
2014-05-27 13:40:00,98.07,98.1,98.06,98.1,5500.0,76.3866,76.41,76.3788,76.41,5500.0
2014-05-27 13:45:00,98.1,98.13,98.09,98.11,25500.0,76.41,76.4333,76.4022,76.4178,25500.0
2014-05-27 13:50:00,98.1,98.13,98.1,98.13,8300.0,76.41,76.4333,76.41,76.4333,8300.0
2014-05-27 13:55:00,98.14,98.14,98.12,98.13,6100.0,76.4411,76.4411,76.4255,76.4333,6100.0
2014-05-27 14:00:00,98.12,98.13,98.1,98.11,2900.0,76.4255,76.4333,76.41,76.4178,2900.0
2014-05-27 14:05:00,98.11,98.12,98.1,98.11,1500.0,76.4178,76.4255,76.41,76.4178,1500.0
2014-05-27 14:10:00,98.11,98.12,98.08,98.1,16500.0,76.4178,76.4255,76.3944,76.41,16500.0
2014-05-27 14:15:00,98.12,98.14,98.12,98.14,2100.0,76.4255,76.4411,76.4255,76.4411,2100.0
2014-05-27 14:20:00,98.14,98.16,98.13,98.15,1900.0,76.4411,76.4567,76.4333,76.4489,1900.0
2014-05-27 14:25:00,98.16,98.17,98.16,98.16,4400.0,76.4567,76.4645,76.4567,76.4567,4400.0
2014-05-27 14:30:00,98.16,98.16,98.11,98.13,15100.0,76.4567,76.4567,76.4178,76.4333,15100.0
2014-05-27 14:35:00,98.13,98.13,98.11,98.11,3600.0,76.4333,76.4333,76.4178,76.4178,3600.0
2014-05-27 14:40:00,98.12,98.13,98.12,98.13,4200.0,76.4255,76.4333,76.4255,76.4333,4200.0
2014-05-27 14:45:00,98.14,98.15,98.12,98.14,16700.0,76.4411,76.4489,76.4255,76.4411,16700.0
2014-05-27 14:50:00,98.15,98.17,98.14,98.16,13400.0,76.4489,76.4645,76.4411,76.4567,13400.0
2014-05-27 14:55:00,98.17,98.17,98.15,98.16,7300.0,76.4645,76.4645,76.4489,76.4567,7300.0
2014-05-27 15:00:00,98.16,98.19,98.16,98.18,11900.0,76.4567,76.4801,76.4567,76.4723,11900.0
2014-05-27 15:05:00,98.18,98.19,98.16,98.19,26800.0,76.4723,76.4801,76.4567,76.4801,26800.0
2014-05-27 15:10:00,98.19,98.22,98.18,98.22,14400.0,76.4801,76.5034,76.4723,76.5034,14400.0
2014-05-27 15:15:00,98.23,98.24,98.22,98.22,6500.0,76.5112,76.519,76.5034,76.5034,6500.0
2014-05-27 15:20:00,98.23,98.24,98.22,98.24,8700.0,76.5112,76.519,76.5034,76.519,8700.0
2014-05-27 15:25:00,98.23,98.24,98.22,98.22,13400.0,76.5112,76.519,76.5034,76.5034,13400.0
2014-05-27 15:30:00,98.22,98.22,98.16,98.2,14900.0,76.5034,76.5034,76.4567,76.4879,14900.0
2014-05-27 15:35:00,98.19,98.21,98.19,98.21,6800.0,76.4801,76.4956,76.4801,76.4956,6800.0
2014-05-27 15:40:00,98.21,98.26,98.21,98.25,14500.0,76.4956,76.5346,76.4956,76.5268,14500.0
2014-05-27 15:45:00,98.25,98.25,98.24,98.24,14300.0,76.5268,76.5268,76.519,76.519,14300.0
2014-05-27 15:50:00,98.24,98.25,98.21,98.21,8700.0,76.519,76.5268,76.4956,76.4956,8700.0
2014-05-27 15:55:00,98.22,98.22,98.18,98.22,24700.0,76.5034,76.5034,76.4723,76.5034,24700.0
2014-05-28 09:30:00,98.2,98.28,98.18,98.21,30500.0,76.4879,76.5502,76.4723,76.4956,30500.0
2014-05-28 09:35:00,98.16,98.23,98.16,98.22,9700.0,76.4567,76.5112,76.4567,76.5034,9700.0
2014-05-28 09:40:00,98.21,98.28,98.19,98.27,7700.0,76.4956,76.5502,76.4801,76.5424,7700.0
2014-05-28 09:45:00,98.27,98.32,98.25,98.31,12600.0,76.5424,76.5813,76.5268,76.5735,12600.0
2014-05-28 09:50:00,98.31,98.41,98.31,98.35,16900.0,76.5735,76.6514,76.5735,76.6047,16900.0
2014-05-28 09:55:00,98.33,98.33,98.22,98.27,20900.0,76.5891,76.5891,76.5034,76.5424,20900.0
2014-05-28 10:00:00,98.25,98.25,98.14,98.18,11700.0,76.5268,76.5268,76.4411,76.4723,11700.0
2014-05-28 10:05:00,98.21,98.24,98.19,98.22,7700.0,76.4956,76.519,76.4801,76.5034,7700.0
2014-05-28 10:10:00,98.21,98.21,98.15,98.17,3700.0,76.4956,76.4956,76.4489,76.4645,3700.0
2014-05-28 10:15:00,98.17,98.18,98.11,98.15,12200.0,76.4645,76.4723,76.4178,76.4489,12200.0
2014-05-28 10:20:00,98.16,98.17,98.11,98.15,8100.0,76.4567,76.4645,76.4178,76.4489,8100.0
2014-05-28 10:25:00,98.2,98.23,98.19,98.21,9600.0,76.4879,76.5112,76.4801,76.4956,9600.0
2014-05-28 10:30:00,98.22,98.22,98.18,98.18,4200.0,76.5034,76.5034,76.4723,76.4723,4200.0
2014-05-28 10:35:00,98.17,98.2,98.14,98.15,5600.0,76.4645,76.4879,76.4411,76.4489,5600.0
2014-05-28 10:40:00,98.15,98.17,98.13,98.13,2600.0,76.4489,76.4645,76.4333,76.4333,2600.0
2014-05-28 10:45:00,98.12,98.13,98.07,98.13,7600.0,76.4255,76.4333,76.3866,76.4333,7600.0
2014-05-28 10:50:00,98.13,98.14,98.12,98.13,2400.0,76.4333,76.4411,76.4255,76.4333,2400.0
2014-05-28 10:55:00,98.13,98.18,98.13,98.18,12600.0,76.4333,76.4723,76.4333,76.4723,12600.0
2014-05-28 11:00:00,98.17,98.22,98.17,98.2,2100.0,76.4645,76.5034,76.4645,76.4879,2100.0
2014-05-28 11:05:00,98.2,98.26,98.2,98.25,4000.0,76.4879,76.5346,76.4879,76.5268,4000.0
2014-05-28 11:10:00,98.25,98.27,98.24,98.26,4000.0,76.5268,76.5424,76.519,76.5346,4000.0
2014-05-28 11:15:00,98.26,98.26,98.24,98.26,4500.0,76.5346,76.5346,76.519,76.5346,4500.0
2014-05-28 11:20:00,98.27,98.27,98.25,98.25,1800.0,76.5424,76.5424,76.5268,76.5268,1800.0
2014-05-28 11:25:00,98.26,98.27,98.25,98.25,1600.0,76.5346,76.5424,76.5268,76.5268,1600.0
2014-05-28 11:30:00,98.26,98.29,98.26,98.29,9800.0,76.5346,76.558,76.5346,76.558,9800.0
2014-05-28 11:35:00,98.29,98.32,98.28,98.32,12700.0,76.558,76.5813,76.5502,76.5813,12700.0
2014-05-28 11:40:00,98.31,98.32,98.27,98.29,57400.0,76.5735,76.5813,76.5424,76.558,57400.0
2014-05-28 11:45:00,98.3,98.3,98.29,98.3,1400.0,76.5657,76.5657,76.558,76.5657,1400.0
2014-05-28 11:50:00,98.3,98.3,98.29,98.29,900.0,76.5657,76.5657,76.558,76.558,900.0
2014-05-28 11:55:00,98.3,98.31,98.29,98.3,3700.0,76.5657,76.5735,76.558,76.5657,3700.0
2014-05-28 12:00:00,98.3,98.33,98.3,98.33,5600.0,76.5657,76.5891,76.5657,76.5891,5600.0
2014-05-28 12:05:00,98.31,98.34,98.31,98.34,1400.0,76.5735,76.5969,76.5735,76.5969,1400.0
2014-05-28 12:10:00,98.34,98.37,98.33,98.37,5700.0,76.5969,76.6203,76.5891,76.6203,5700.0
2014-05-28 12:15:00,98.36,98.36,98.3,98.32,4100.0,76.6125,76.6125,76.5657,76.5813,4100.0
2014-05-28 12:20:00,98.3,98.3,98.27,98.27,1100.0,76.5657,76.5657,76.5424,76.5424,1100.0
2014-05-28 12:25:00,98.27,98.29,98.27,98.27,700.0,76.5424,76.558,76.5424,76.5424,700.0
2014-05-28 12:30:00,98.29,98.3,98.25,98.26,5500.0,76.558,76.5657,76.5268,76.5346,5500.0
2014-05-28 12:35:00,98.27,98.3,98.27,98.3,2700.0,76.5424,76.5657,76.5424,76.5657,2700.0
2014-05-28 12:40:00,98.29,98.32,98.28,98.32,2200.0,76.558,76.5813,76.5502,76.5813,2200.0
2014-05-28 12:45:00,98.31,98.33,98.3,98.33,51500.0,76.5735,76.5891,76.5657,76.5891,51500.0
2014-05-28 12:50:00,98.32,98.33,98.28,98.29,3800.0,76.5813,76.5891,76.5502,76.558,3800.0
2014-05-28 12:55:00,98.31,98.32,98.31,98.31,900.0,76.5735,76.5813,76.5735,76.5735,900.0
2014-05-28 13:00:00,98.3,98.33,98.29,98.32,9300.0,76.5657,76.5891,76.558,76.5813,9300.0
2014-05-28 13:05:00,98.31,98.33,98.31,98.32,4000.0,76.5735,76.5891,76.5735,76.5813,4000.0
2014-05-28 13:10:00,98.34,98.34,98.33,98.34,1800.0,76.5969,76.5969,76.5891,76.5969,1800.0
2014-05-28 13:15:00,98.35,98.37,98.35,98.36,4000.0,76.6047,76.6203,76.6047,76.6125,4000.0
2014-05-28 13:20:00,98.37,98.39,98.36,98.37,2900.0,76.6203,76.6358,76.6125,76.6203,2900.0
2014-05-28 13:25:00,98.36,98.37,98.35,98.37,67400.0,76.6125,76.6203,76.6047,76.6203,67400.0
2014-05-28 13:30:00,98.36,98.39,98.36,98.38,1100.0,76.6125,76.6358,76.6125,76.6281,1100.0
2014-05-28 13:35:00,98.39,98.39,98.37,98.37,8200.0,76.6358,76.6358,76.6203,76.6203,8200.0
2014-05-28 13:40:00,98.38,98.38,98.35,98.37,4800.0,76.6281,76.6281,76.6047,76.6203,4800.0
2014-05-28 13:45:00,98.38,98.38,98.35,98.36,4000.0,76.6281,76.6281,76.6047,76.6125,4000.0
2014-05-28 13:50:00,98.37,98.43,98.37,98.42,8600.0,76.6203,76.667,76.6203,76.6592,8600.0
2014-05-28 13:55:00,98.42,98.43,98.42,98.43,2200.0,76.6592,76.667,76.6592,76.667,2200.0
2014-05-28 14:00:00,98.42,98.43,98.39,98.39,8100.0,76.6592,76.667,76.6358,76.6358,8100.0
2014-05-28 14:05:00,98.39,98.4,98.37,98.38,6500.0,76.6358,76.6436,76.6203,76.6281,6500.0
2014-05-28 14:10:00,98.36,98.4,98.36,98.38,17500.0,76.6125,76.6436,76.6125,76.6281,17500.0
2014-05-28 14:15:00,98.38,98.39,98.37,98.39,6400.0,76.6281,76.6358,76.6203,76.6358,6400.0
2014-05-28 14:20:00,98.37,98.41,98.37,98.4,15000.0,76.6203,76.6514,76.6203,76.6436,15000.0
2014-05-28 14:25:00,98.41,98.41,98.37,98.38,4300.0,76.6514,76.6514,76.6203,76.6281,4300.0
2014-05-28 14:30:00,98.38,98.38,98.33,98.35,6300.0,76.6281,76.6281,76.5891,76.6047,6300.0
2014-05-28 14:35:00,98.36,98.37,98.35,98.36,6300.0,76.6125,76.6203,76.6047,76.6125,6300.0
2014-05-28 14:40:00,98.35,98.36,98.32,98.35,31200.0,76.6047,76.6125,76.5813,76.6047,31200.0
2014-05-28 14:45:00,98.35,98.39,98.35,98.39,109300.0,76.6047,76.6358,76.6047,76.6358,109300.0
2014-05-28 14:50:00,98.38,98.4,98.37,98.4,4600.0,76.6281,76.6436,76.6203,76.6436,4600.0
2014-05-28 14:55:00,98.4,98.41,98.38,98.4,23800.0,76.6436,76.6514,76.6281,76.6436,23800.0
2014-05-28 15:00:00,98.39,98.44,98.39,98.43,13600.0,76.6358,76.6748,76.6358,76.667,13600.0
2014-05-28 15:05:00,98.43,98.43,98.4,98.4,12600.0,76.667,76.667,76.6436,76.6436,12600.0
2014-05-28 15:10:00,98.41,98.44,98.4,98.44,10200.0,76.6514,76.6748,76.6436,76.6748,10200.0
2014-05-28 15:15:00,98.43,98.47,98.43,98.44,7500.0,76.667,76.6982,76.667,76.6748,7500.0
2014-05-28 15:20:00,98.44,98.46,98.44,98.45,2300.0,76.6748,76.6904,76.6748,76.6826,2300.0
2014-05-28 15:25:00,98.45,98.46,98.43,98.43,5900.0,76.6826,76.6904,76.667,76.667,5900.0
2014-05-28 15:30:00,98.43,98.46,98.43,98.45,12800.0,76.667,76.6904,76.667,76.6826,12800.0
2014-05-28 15:35:00,98.45,98.45,98.41,98.41,14600.0,76.6826,76.6826,76.6514,76.6514,14600.0
2014-05-28 15:40:00,98.41,98.42,98.39,98.39,61500.0,76.6514,76.6592,76.6358,76.6358,61500.0
2014-05-28 15:45:00,98.38,98.4,98.34,98.36,11400.0,76.6281,76.6436,76.5969,76.6125,11400.0
2014-05-28 15:50:00,98.36,98.38,98.3,98.31,28000.0,76.6125,76.6281,76.5657,76.5735,28000.0
2014-05-28 15:55:00,98.31,98.31,98.25,98.26,96300.0,76.5735,76.5735,76.5268,76.5346,96300.0
2014-05-29 09:30:00,98.43,98.5,98.38,98.49,16300.0,76.667,76.7215,76.6281,76.7137,16300.0
2014-05-29 09:35:00,98.52,98.53,98.43,98.47,18300.0,76.7371,76.7449,76.667,76.6982,18300.0
2014-05-29 09:40:00,98.51,98.53,98.44,98.49,40000.0,76.7293,76.7449,76.6748,76.7137,40000.0
2014-05-29 09:45:00,98.49,98.49,98.39,98.39,11400.0,76.7137,76.7137,76.6358,76.6358,11400.0
2014-05-29 09:50:00,98.39,98.39,98.37,98.38,1500.0,76.6358,76.6358,76.6203,76.6281,1500.0
2014-05-29 09:55:00,98.37,98.44,98.37,98.42,3800.0,76.6203,76.6748,76.6203,76.6592,3800.0
2014-05-29 10:00:00,98.37,98.43,98.37,98.39,5500.0,76.6203,76.667,76.6203,76.6358,5500.0
2014-05-29 10:05:00,98.38,98.41,98.29,98.3,9200.0,76.6281,76.6514,76.558,76.5657,9200.0
2014-05-29 10:10:00,98.31,98.31,98.22,98.22,7700.0,76.5735,76.5735,76.5034,76.5034,7700.0
2014-05-29 10:15:00,98.21,98.22,98.17,98.21,8900.0,76.4956,76.5034,76.4645,76.4956,8900.0
2014-05-29 10:20:00,98.21,98.25,98.21,98.22,12200.0,76.4956,76.5268,76.4956,76.5034,12200.0
2014-05-29 10:25:00,98.22,98.25,98.21,98.24,17000.0,76.5034,76.5268,76.4956,76.519,17000.0
2014-05-29 10:30:00,98.22,98.25,98.2,98.22,9700.0,76.5034,76.5268,76.4879,76.5034,9700.0
2014-05-29 10:35:00,98.22,98.25,98.22,98.23,3000.0,76.5034,76.5268,76.5034,76.5112,3000.0
2014-05-29 10:40:00,98.22,98.32,98.22,98.32,20100.0,76.5034,76.5813,76.5034,76.5813,20100.0
2014-05-29 10:45:00,98.32,98.37,98.32,98.37,2700.0,76.5813,76.6203,76.5813,76.6203,2700.0
2014-05-29 10:50:00,98.37,98.38,98.35,98.37,4400.0,76.6203,76.6281,76.6047,76.6203,4400.0
2014-05-29 10:55:00,98.37,98.37,98.35,98.36,19300.0,76.6203,76.6203,76.6047,76.6125,19300.0
2014-05-29 11:00:00,98.36,98.36,98.34,98.34,2100.0,76.6125,76.6125,76.5969,76.5969,2100.0
2014-05-29 11:05:00,98.33,98.33,98.33,98.33,1000.0,76.5891,76.5891,76.5891,76.5891,1000.0
2014-05-29 11:10:00,98.38,98.4,98.38,98.4,10300.0,76.6281,76.6436,76.6281,76.6436,10300.0
2014-05-29 11:15:00,98.39,98.42,98.38,98.39,9800.0,76.6358,76.6592,76.6281,76.6358,9800.0
2014-05-29 11:20:00,98.4,98.41,98.39,98.39,299200.0,76.6436,76.6514,76.6358,76.6358,299200.0
2014-05-29 11:25:00,98.39,98.4,98.38,98.39,18900.0,76.6358,76.6436,76.6281,76.6358,18900.0
2014-05-29 11:30:00,98.4,98.44,98.4,98.42,11500.0,76.6436,76.6748,76.6436,76.6592,11500.0
2014-05-29 11:35:00,98.42,98.43,98.42,98.43,25300.0,76.6592,76.667,76.6592,76.667,25300.0
2014-05-29 11:40:00,98.42,98.43,98.39,98.41,16000.0,76.6592,76.667,76.6358,76.6514,16000.0
2014-05-29 11:45:00,98.41,98.41,98.39,98.39,21600.0,76.6514,76.6514,76.6358,76.6358,21600.0
2014-05-29 11:50:00,98.4,98.4,98.37,98.38,12900.0,76.6436,76.6436,76.6203,76.6281,12900.0
2014-05-29 11:55:00,98.38,98.39,98.37,98.38,9200.0,76.6281,76.6358,76.6203,76.6281,9200.0
2014-05-29 12:00:00,98.38,98.4,98.38,98.4,3200.0,76.6281,76.6436,76.6281,76.6436,3200.0
2014-05-29 12:05:00,98.4,98.45,98.4,98.45,9300.0,76.6436,76.6826,76.6436,76.6826,9300.0
2014-05-29 12:10:00,98.45,98.46,98.43,98.45,27000.0,76.6826,76.6904,76.667,76.6826,27000.0
2014-05-29 12:15:00,98.45,98.45,98.42,98.43,4800.0,76.6826,76.6826,76.6592,76.667,4800.0
2014-05-29 12:20:00,98.42,98.44,98.42,98.43,1400.0,76.6592,76.6748,76.6592,76.667,1400.0
2014-05-29 12:25:00,98.43,98.43,98.39,98.41,4000.0,76.667,76.667,76.6358,76.6514,4000.0
2014-05-29 12:30:00,98.41,98.41,98.4,98.41,3800.0,76.6514,76.6514,76.6436,76.6514,3800.0
2014-05-29 12:35:00,98.42,98.43,98.4,98.42,6000.0,76.6592,76.667,76.6436,76.6592,6000.0
2014-05-29 12:40:00,98.42,98.43,98.4,98.41,3000.0,76.6592,76.667,76.6436,76.6514,3000.0
2014-05-29 12:45:00,98.42,98.44,98.42,98.43,600.0,76.6592,76.6748,76.6592,76.667,600.0
2014-05-29 12:50:00,98.42,98.44,98.42,98.43,1400.0,76.6592,76.6748,76.6592,76.667,1400.0
2014-05-29 12:55:00,98.41,98.42,98.4,98.4,5900.0,76.6514,76.6592,76.6436,76.6436,5900.0
2014-05-29 13:00:00,98.41,98.41,98.4,98.4,1000.0,76.6514,76.6514,76.6436,76.6436,1000.0
2014-05-29 13:05:00,98.4,98.4,98.39,98.4,2100.0,76.6436,76.6436,76.6358,76.6436,2100.0
2014-05-29 13:10:00,98.39,98.4,98.39,98.39,900.0,76.6358,76.6436,76.6358,76.6358,900.0
2014-05-29 13:15:00,98.4,98.4,98.39,98.4,1200.0,76.6436,76.6436,76.6358,76.6436,1200.0
2014-05-29 13:20:00,98.4,98.4,98.4,98.4,200.0,76.6436,76.6436,76.6436,76.6436,200.0
2014-05-29 13:25:00,98.4,98.4,98.39,98.39,1100.0,76.6436,76.6436,76.6358,76.6358,1100.0
2014-05-29 13:30:00,98.38,98.38,98.36,98.36,5200.0,76.6281,76.6281,76.6125,76.6125,5200.0
2014-05-29 13:35:00,98.36,98.37,98.36,98.36,15400.0,76.6125,76.6203,76.6125,76.6125,15400.0
2014-05-29 13:40:00,98.37,98.4,98.36,98.4,2200.0,76.6203,76.6436,76.6125,76.6436,2200.0
2014-05-29 13:45:00,98.4,98.43,98.4,98.41,3900.0,76.6436,76.667,76.6436,76.6514,3900.0
2014-05-29 13:50:00,98.41,98.41,98.4,98.4,6100.0,76.6514,76.6514,76.6436,76.6436,6100.0
2014-05-29 13:55:00,98.41,98.41,98.4,98.4,4200.0,76.6514,76.6514,76.6436,76.6436,4200.0
2014-05-29 14:00:00,98.4,98.4,98.37,98.38,8300.0,76.6436,76.6436,76.6203,76.6281,8300.0
2014-05-29 14:05:00,98.37,98.39,98.37,98.38,4500.0,76.6203,76.6358,76.6203,76.6281,4500.0
2014-05-29 14:10:00,98.4,98.43,98.39,98.42,3700.0,76.6436,76.667,76.6358,76.6592,3700.0
2014-05-29 14:15:00,98.41,98.43,98.41,98.43,3900.0,76.6514,76.667,76.6514,76.667,3900.0
2014-05-29 14:20:00,98.43,98.45,98.42,98.45,3700.0,76.667,76.6826,76.6592,76.6826,3700.0
2014-05-29 14:25:00,98.45,98.45,98.43,98.44,1700.0,76.6826,76.6826,76.667,76.6748,1700.0
2014-05-29 14:30:00,98.44,98.45,98.43,98.44,29400.0,76.6748,76.6826,76.667,76.6748,29400.0
2014-05-29 14:35:00,98.45,98.54,98.45,98.54,18700.0,76.6826,76.7527,76.6826,76.7527,18700.0
2014-05-29 14:40:00,98.54,98.54,98.51,98.53,10200.0,76.7527,76.7527,76.7293,76.7449,10200.0
2014-05-29 14:45:00,98.53,98.54,98.52,98.53,11200.0,76.7449,76.7527,76.7371,76.7449,11200.0
2014-05-29 14:50:00,98.53,98.53,98.5,98.53,10900.0,76.7449,76.7449,76.7215,76.7449,10900.0
2014-05-29 14:55:00,98.53,98.54,98.52,98.53,18200.0,76.7449,76.7527,76.7371,76.7449,18200.0
2014-05-29 15:00:00,98.53,98.58,98.52,98.58,12600.0,76.7449,76.7838,76.7371,76.7838,12600.0
2014-05-29 15:05:00,98.58,98.58,98.54,98.56,10900.0,76.7838,76.7838,76.7527,76.7683,10900.0
2014-05-29 15:10:00,98.55,98.56,98.54,98.55,4800.0,76.7605,76.7683,76.7527,76.7605,4800.0
2014-05-29 15:15:00,98.56,98.58,98.56,98.58,38000.0,76.7683,76.7838,76.7683,76.7838,38000.0
2014-05-29 15:20:00,98.58,98.62,98.58,98.61,17300.0,76.7838,76.815,76.7838,76.8072,17300.0
2014-05-29 15:25:00,98.61,98.64,98.61,98.63,13600.0,76.8072,76.8306,76.8072,76.8228,13600.0
2014-05-29 15:30:00,98.63,98.63,98.61,98.62,10700.0,76.8228,76.8228,76.8072,76.815,10700.0
2014-05-29 15:35:00,98.61,98.62,98.6,98.6,16300.0,76.8072,76.815,76.7994,76.7994,16300.0
2014-05-29 15:40:00,98.6,98.6,98.57,98.59,13700.0,76.7994,76.7994,76.776,76.7916,13700.0
2014-05-29 15:45:00,98.58,98.63,98.58,98.63,28300.0,76.7838,76.8228,76.7838,76.8228,28300.0
2014-05-29 15:50:00,98.63,98.65,98.63,98.63,4800.0,76.8228,76.8384,76.8228,76.8228,4800.0
2014-05-29 15:55:00,98.64,98.66,98.63,98.66,35400.0,76.8306,76.8461,76.8228,76.8461,35400.0
2014-05-30 09:30:00,98.55,98.57,98.47,98.53,24100.0,76.7605,76.776,76.6982,76.7449,24100.0
2014-05-30 09:35:00,98.51,98.56,98.45,98.54,12100.0,76.7293,76.7683,76.6826,76.7527,12100.0
2014-05-30 09:40:00,98.51,98.61,98.51,98.55,27100.0,76.7293,76.8072,76.7293,76.7605,27100.0
2014-05-30 09:45:00,98.59,98.6,98.57,98.57,4700.0,76.7916,76.7994,76.776,76.776,4700.0
2014-05-30 09:50:00,98.56,98.62,98.55,98.62,8400.0,76.7683,76.815,76.7605,76.815,8400.0
2014-05-30 09:55:00,98.62,98.62,98.59,98.62,7700.0,76.815,76.815,76.7916,76.815,7700.0
2014-05-30 10:00:00,98.59,98.67,98.59,98.66,9200.0,76.7916,76.8539,76.7916,76.8461,9200.0
2014-05-30 10:05:00,98.67,98.7,98.64,98.7,13300.0,76.8539,76.8773,76.8306,76.8773,13300.0
2014-05-30 10:10:00,98.67,98.74,98.67,98.72,8800.0,76.8539,76.9085,76.8539,76.8929,8800.0
2014-05-30 10:15:00,98.72,98.74,98.67,98.67,17100.0,76.8929,76.9085,76.8539,76.8539,17100.0
2014-05-30 10:20:00,98.67,98.69,98.67,98.68,16500.0,76.8539,76.8695,76.8539,76.8617,16500.0
2014-05-30 10:25:00,98.69,98.7,98.68,98.7,6600.0,76.8695,76.8773,76.8617,76.8773,6600.0
2014-05-30 10:30:00,98.69,98.7,98.66,98.66,5900.0,76.8695,76.8773,76.8461,76.8461,5900.0
2014-05-30 10:35:00,98.66,98.67,98.62,98.63,6200.0,76.8461,76.8539,76.815,76.8228,6200.0
2014-05-30 10:40:00,98.62,98.64,98.62,98.64,2600.0,76.815,76.8306,76.815,76.8306,2600.0
2014-05-30 10:45:00,98.63,98.65,98.63,98.64,2200.0,76.8228,76.8384,76.8228,76.8306,2200.0
2014-05-30 10:50:00,98.65,98.7,98.65,98.7,2100.0,76.8384,76.8773,76.8384,76.8773,2100.0
2014-05-30 10:55:00,98.7,98.71,98.69,98.71,7300.0,76.8773,76.8851,76.8695,76.8851,7300.0
2014-05-30 11:00:00,98.72,98.75,98.71,98.71,4500.0,76.8929,76.9163,76.8851,76.8851,4500.0
2014-05-30 11:05:00,98.7,98.71,98.7,98.71,2100.0,76.8773,76.8851,76.8773,76.8851,2100.0
2014-05-30 11:10:00,98.7,98.74,98.7,98.74,5800.0,76.8773,76.9085,76.8773,76.9085,5800.0
2014-05-30 11:15:00,98.74,98.74,98.72,98.72,1400.0,76.9085,76.9085,76.8929,76.8929,1400.0
2014-05-30 11:20:00,98.73,98.73,98.69,98.73,16900.0,76.9007,76.9007,76.8695,76.9007,16900.0
2014-05-30 11:25:00,98.72,98.72,98.65,98.67,3000.0,76.8929,76.8929,76.8384,76.8539,3000.0
2014-05-30 11:30:00,98.7,98.7,98.69,98.7,1800.0,76.8773,76.8773,76.8695,76.8773,1800.0
2014-05-30 11:35:00,98.71,98.72,98.7,98.71,2700.0,76.8851,76.8929,76.8773,76.8851,2700.0
2014-05-30 11:40:00,98.7,98.7,98.68,98.69,2800.0,76.8773,76.8773,76.8617,76.8695,2800.0
2014-05-30 11:45:00,98.73,98.73,98.72,98.72,7400.0,76.9007,76.9007,76.8929,76.8929,7400.0
2014-05-30 11:50:00,98.71,98.71,98.7,98.71,5300.0,76.8851,76.8851,76.8773,76.8851,5300.0
2014-05-30 11:55:00,98.7,98.72,98.7,98.71,1700.0,76.8773,76.8929,76.8773,76.8851,1700.0
2014-05-30 12:00:00,98.69,98.71,98.69,98.7,10000.0,76.8695,76.8851,76.8695,76.8773,10000.0
2014-05-30 12:05:00,98.7,98.7,98.67,98.67,6100.0,76.8773,76.8773,76.8539,76.8539,6100.0
2014-05-30 12:10:00,98.68,98.68,98.65,98.65,3100.0,76.8617,76.8617,76.8384,76.8384,3100.0
2014-05-30 12:15:00,98.64,98.68,98.64,98.68,7400.0,76.8306,76.8617,76.8306,76.8617,7400.0
2014-05-30 12:20:00,98.69,98.7,98.69,98.7,3800.0,76.8695,76.8773,76.8695,76.8773,3800.0
2014-05-30 12:25:00,98.68,98.7,98.67,98.68,4200.0,76.8617,76.8773,76.8539,76.8617,4200.0
2014-05-30 12:30:00,98.67,98.67,98.59,98.59,9900.0,76.8539,76.8539,76.7916,76.7916,9900.0
2014-05-30 12:35:00,98.57,98.59,98.57,98.57,3500.0,76.776,76.7916,76.776,76.776,3500.0
2014-05-30 12:40:00,98.56,98.59,98.54,98.59,10600.0,76.7683,76.7916,76.7527,76.7916,10600.0
2014-05-30 12:45:00,98.58,98.59,98.56,98.58,5800.0,76.7838,76.7916,76.7683,76.7838,5800.0
2014-05-30 12:50:00,98.59,98.59,98.54,98.56,6200.0,76.7916,76.7916,76.7527,76.7683,6200.0
2014-05-30 12:55:00,98.57,98.57,98.55,98.56,1000.0,76.776,76.776,76.7605,76.7683,1000.0
2014-05-30 13:00:00,98.55,98.6,98.54,98.6,5900.0,76.7605,76.7994,76.7527,76.7994,5900.0
2014-05-30 13:05:00,98.61,98.61,98.6,98.61,56100.0,76.8072,76.8072,76.7994,76.8072,56100.0
2014-05-30 13:10:00,98.61,98.63,98.61,98.63,9000.0,76.8072,76.8228,76.8072,76.8228,9000.0
2014-05-30 13:15:00,98.62,98.62,98.58,98.59,3900.0,76.815,76.815,76.7838,76.7916,3900.0
2014-05-30 13:20:00,98.58,98.6,98.56,98.57,17500.0,76.7838,76.7994,76.7683,76.776,17500.0
2014-05-30 13:25:00,98.61,98.62,98.58,98.6,53400.0,76.8072,76.815,76.7838,76.7994,53400.0
2014-05-30 13:30:00,98.59,98.59,98.55,98.59,7200.0,76.7916,76.7916,76.7605,76.7916,7200.0
2014-05-30 13:35:00,98.59,98.59,98.56,98.57,3900.0,76.7916,76.7916,76.7683,76.776,3900.0
2014-05-30 13:40:00,98.59,98.59,98.55,98.56,3400.0,76.7916,76.7916,76.7605,76.7683,3400.0
2014-05-30 13:45:00,98.58,98.61,98.58,98.59,10400.0,76.7838,76.8072,76.7838,76.7916,10400.0
2014-05-30 13:50:00,98.6,98.61,98.59,98.61,5600.0,76.7994,76.8072,76.7916,76.8072,5600.0
2014-05-30 13:55:00,98.62,98.63,98.6,98.63,3000.0,76.815,76.8228,76.7994,76.8228,3000.0
2014-05-30 14:00:00,98.63,98.63,98.61,98.63,2700.0,76.8228,76.8228,76.8072,76.8228,2700.0
2014-05-30 14:05:00,98.61,98.68,98.61,98.67,18900.0,76.8072,76.8617,76.8072,76.8539,18900.0
2014-05-30 14:10:00,98.68,98.72,98.68,98.7,11100.0,76.8617,76.8929,76.8617,76.8773,11100.0
2014-05-30 14:15:00,98.7,98.7,98.69,98.7,1700.0,76.8773,76.8773,76.8695,76.8773,1700.0
2014-05-30 14:20:00,98.7,98.72,98.7,98.7,62900.0,76.8773,76.8929,76.8773,76.8773,62900.0
2014-05-30 14:25:00,98.71,98.73,98.7,98.73,4600.0,76.8851,76.9007,76.8773,76.9007,4600.0
2014-05-30 14:30:00,98.72,98.72,98.69,98.69,32600.0,76.8929,76.8929,76.8695,76.8695,32600.0
2014-05-30 14:35:00,98.69,98.71,98.69,98.7,5900.0,76.8695,76.8851,76.8695,76.8773,5900.0
2014-05-30 14:40:00,98.7,98.74,98.7,98.72,20200.0,76.8773,76.9085,76.8773,76.8929,20200.0
2014-05-30 14:45:00,98.71,98.74,98.71,98.73,23100.0,76.8851,76.9085,76.8851,76.9007,23100.0
2014-05-30 14:50:00,98.72,98.74,98.72,98.74,2900.0,76.8929,76.9085,76.8929,76.9085,2900.0
2014-05-30 14:55:00,98.73,98.73,98.67,98.67,37800.0,76.9007,76.9007,76.8539,76.8539,37800.0
2014-05-30 15:00:00,98.66,98.67,98.65,98.67,9300.0,76.8461,76.8539,76.8384,76.8539,9300.0
2014-05-30 15:05:00,98.67,98.68,98.66,98.68,20600.0,76.8539,76.8617,76.8461,76.8617,20600.0
2014-05-30 15:10:00,98.68,98.69,98.67,98.69,5900.0,76.8617,76.8695,76.8539,76.8695,5900.0
2014-05-30 15:15:00,98.69,98.69,98.66,98.66,137800.0,76.8695,76.8695,76.8461,76.8461,137800.0
2014-05-30 15:20:00,98.66,98.68,98.64,98.64,2800.0,76.8461,76.8617,76.8306,76.8306,2800.0
2014-05-30 15:25:00,98.63,98.67,98.61,98.66,62300.0,76.8228,76.8539,76.8072,76.8461,62300.0
2014-05-30 15:30:00,98.66,98.68,98.66,98.68,13100.0,76.8461,76.8617,76.8461,76.8617,13100.0
2014-05-30 15:35:00,98.67,98.74,98.67,98.67,39800.0,76.8539,76.9085,76.8539,76.8539,39800.0
2014-05-30 15:40:00,98.68,98.74,98.68,98.73,17300.0,76.8617,76.9085,76.8617,76.9007,17300.0
2014-05-30 15:45:00,98.73,98.77,98.72,98.76,83900.0,76.9007,76.9318,76.8929,76.924,83900.0
2014-05-30 15:50:00,98.76,98.77,98.74,98.74,14100.0,76.924,76.9318,76.9085,76.9085,14100.0
2014-05-30 15:55:00,98.74,98.82,98.74,98.75,78100.0,76.9085,76.9708,76.9085,76.9163,78100.0
2014-06-02 09:30:00,98.86,98.91,98.83,98.86,41600.0,77.0019,77.0409,76.9786,77.0019,41600.0
2014-06-02 09:35:00,98.81,98.89,98.81,98.84,9500.0,76.963,77.0253,76.963,76.9864,9500.0
2014-06-02 09:40:00,98.85,98.86,98.76,98.79,1900.0,76.9941,77.0019,76.924,76.9474,1900.0
2014-06-02 09:45:00,98.77,98.78,98.67,98.67,5100.0,76.9318,76.9396,76.8539,76.8539,5100.0
2014-06-02 09:50:00,98.68,98.76,98.68,98.76,5900.0,76.8617,76.924,76.8617,76.924,5900.0
2014-06-02 09:55:00,98.75,98.77,98.71,98.71,5400.0,76.9163,76.9318,76.8851,76.8851,5400.0
2014-06-02 10:00:00,98.68,98.72,98.57,98.57,143700.0,76.8617,76.8929,76.776,76.776,143700.0
2014-06-02 10:05:00,98.56,98.58,98.46,98.46,20900.0,76.7683,76.7838,76.6904,76.6904,20900.0
2014-06-02 10:10:00,98.45,98.57,98.45,98.56,13000.0,76.6826,76.776,76.6826,76.7683,13000.0
2014-06-02 10:15:00,98.56,98.61,98.56,98.6,7700.0,76.7683,76.8072,76.7683,76.7994,7700.0
2014-06-02 10:20:00,98.6,98.6,98.57,98.58,2400.0,76.7994,76.7994,76.776,76.7838,2400.0
2014-06-02 10:25:00,98.56,98.61,98.53,98.6,9800.0,76.7683,76.8072,76.7449,76.7994,9800.0
2014-06-02 10:30:00,98.6,98.62,98.55,98.56,233600.0,76.7994,76.815,76.7605,76.7683,233600.0
2014-06-02 10:35:00,98.59,98.61,98.59,98.61,5600.0,76.7916,76.8072,76.7916,76.8072,5600.0
2014-06-02 10:40:00,98.62,98.62,98.57,98.59,12700.0,76.815,76.815,76.776,76.7916,12700.0
2014-06-02 10:45:00,98.59,98.61,98.53,98.54,21700.0,76.7916,76.8072,76.7449,76.7527,21700.0
2014-06-02 10:50:00,98.54,98.56,98.52,98.53,30800.0,76.7527,76.7683,76.7371,76.7449,30800.0
2014-06-02 10:55:00,98.53,98.6,98.52,98.6,28400.0,76.7449,76.7994,76.7371,76.7994,28400.0
2014-06-02 11:00:00,98.61,98.65,98.59,98.64,23000.0,76.8072,76.8384,76.7916,76.8306,23000.0
2014-06-02 11:05:00,98.65,98.75,98.65,98.74,23500.0,76.8384,76.9163,76.8384,76.9085,23500.0
2014-06-02 11:10:00,98.74,98.76,98.74,98.76,10400.0,76.9085,76.924,76.9085,76.924,10400.0
2014-06-02 11:15:00,98.75,98.76,98.73,98.75,10100.0,76.9163,76.924,76.9007,76.9163,10100.0
2014-06-02 11:20:00,98.75,98.79,98.75,98.76,24900.0,76.9163,76.9474,76.9163,76.924,24900.0
2014-06-02 11:25:00,98.77,98.89,98.76,98.88,39600.0,76.9318,77.0253,76.924,77.0175,39600.0
2014-06-02 11:30:00,98.87,98.88,98.83,98.85,26000.0,77.0097,77.0175,76.9786,76.9941,26000.0
2014-06-02 11:35:00,98.85,98.85,98.8,98.81,18600.0,76.9941,76.9941,76.9552,76.963,18600.0
2014-06-02 11:40:00,98.81,98.83,98.81,98.82,9600.0,76.963,76.9786,76.963,76.9708,9600.0
2014-06-02 11:45:00,98.83,98.83,98.81,98.82,29700.0,76.9786,76.9786,76.963,76.9708,29700.0
2014-06-02 11:50:00,98.83,98.86,98.83,98.84,22000.0,76.9786,77.0019,76.9786,76.9864,22000.0
2014-06-02 11:55:00,98.83,98.84,98.81,98.83,49400.0,76.9786,76.9864,76.963,76.9786,49400.0
2014-06-02 12:00:00,98.83,98.84,98.81,98.81,15600.0,76.9786,76.9864,76.963,76.963,15600.0
2014-06-02 12:05:00,98.81,98.82,98.79,98.8,32900.0,76.963,76.9708,76.9474,76.9552,32900.0
2014-06-02 12:10:00,98.8,98.8,98.79,98.8,17100.0,76.9552,76.9552,76.9474,76.9552,17100.0
2014-06-02 12:15:00,98.8,98.81,98.77,98.77,36300.0,76.9552,76.963,76.9318,76.9318,36300.0
2014-06-02 12:20:00,98.76,98.8,98.76,98.8,19300.0,76.924,76.9552,76.924,76.9552,19300.0
2014-06-02 12:25:00,98.8,98.81,98.78,98.81,18300.0,76.9552,76.963,76.9396,76.963,18300.0
2014-06-02 12:30:00,98.81,98.82,98.81,98.81,31800.0,76.963,76.9708,76.963,76.963,31800.0
2014-06-02 12:35:00,98.81,98.83,98.8,98.83,22800.0,76.963,76.9786,76.9552,76.9786,22800.0
2014-06-02 12:40:00,98.83,98.83,98.82,98.83,3200.0,76.9786,76.9786,76.9708,76.9786,3200.0
2014-06-02 12:45:00,98.83,98.83,98.82,98.82,7700.0,76.9786,76.9786,76.9708,76.9708,7700.0
2014-06-02 12:50:00,98.82,98.83,98.81,98.81,18600.0,76.9708,76.9786,76.963,76.963,18600.0
2014-06-02 12:55:00,98.81,98.82,98.81,98.81,10900.0,76.963,76.9708,76.963,76.963,10900.0
2014-06-02 13:00:00,98.81,98.82,98.8,98.8,23500.0,76.963,76.9708,76.9552,76.9552,23500.0
2014-06-02 13:05:00,98.8,98.8,98.77,98.8,30900.0,76.9552,76.9552,76.9318,76.9552,30900.0
2014-06-02 13:10:00,98.81,98.82,98.77,98.77,13100.0,76.963,76.9708,76.9318,76.9318,13100.0
2014-06-02 13:15:00,98.78,98.8,98.77,98.78,15400.0,76.9396,76.9552,76.9318,76.9396,15400.0
2014-06-02 13:20:00,98.78,98.82,98.78,98.82,40200.0,76.9396,76.9708,76.9396,76.9708,40200.0
2014-06-02 13:25:00,98.81,98.86,98.81,98.86,12600.0,76.963,77.0019,76.963,77.0019,12600.0
2014-06-02 13:30:00,98.86,98.86,98.84,98.86,8500.0,77.0019,77.0019,76.9864,77.0019,8500.0
2014-06-02 13:35:00,98.86,98.88,98.85,98.86,28400.0,77.0019,77.0175,76.9941,77.0019,28400.0
2014-06-02 13:40:00,98.86,98.87,98.84,98.85,16600.0,77.0019,77.0097,76.9864,76.9941,16600.0
2014-06-02 13:45:00,98.84,98.86,98.84,98.85,18100.0,76.9864,77.0019,76.9864,76.9941,18100.0
2014-06-02 13:50:00,98.86,98.88,98.85,98.86,16700.0,77.0019,77.0175,76.9941,77.0019,16700.0
2014-06-02 13:55:00,98.86,98.9,98.85,98.89,50300.0,77.0019,77.0331,76.9941,77.0253,50300.0
2014-06-02 14:00:00,98.9,98.91,98.89,98.9,10300.0,77.0331,77.0409,77.0253,77.0331,10300.0
2014-06-02 14:05:00,98.9,98.91,98.89,98.89,11300.0,77.0331,77.0409,77.0253,77.0253,11300.0
2014-06-02 14:10:00,98.89,98.91,98.86,98.88,14700.0,77.0253,77.0409,77.0019,77.0175,14700.0
2014-06-02 14:15:00,98.88,98.89,98.86,98.88,15600.0,77.0175,77.0253,77.0019,77.0175,15600.0
2014-06-02 14:20:00,98.89,98.91,98.89,98.91,31700.0,77.0253,77.0409,77.0253,77.0409,31700.0
2014-06-02 14:25:00,98.9,98.94,98.9,98.94,21600.0,77.0331,77.0642,77.0331,77.0642,21600.0
2014-06-02 14:30:00,98.93,98.94,98.92,98.92,15400.0,77.0565,77.0642,77.0487,77.0487,15400.0
2014-06-02 14:35:00,98.92,98.93,98.91,98.92,25700.0,77.0487,77.0565,77.0409,77.0487,25700.0
2014-06-02 14:40:00,98.92,98.93,98.9,98.91,22800.0,77.0487,77.0565,77.0331,77.0409,22800.0
2014-06-02 14:45:00,98.91,98.91,98.89,98.91,51500.0,77.0409,77.0409,77.0253,77.0409,51500.0
2014-06-02 14:50:00,98.91,98.91,98.9,98.91,5800.0,77.0409,77.0409,77.0331,77.0409,5800.0
2014-06-02 14:55:00,98.9,98.91,98.89,98.89,16400.0,77.0331,77.0409,77.0253,77.0253,16400.0
2014-06-02 15:00:00,98.89,98.89,98.86,98.88,28200.0,77.0253,77.0253,77.0019,77.0175,28200.0
2014-06-02 15:05:00,98.89,98.89,98.87,98.88,30700.0,77.0253,77.0253,77.0097,77.0175,30700.0
2014-06-02 15:10:00,98.88,98.89,98.81,98.81,28400.0,77.0175,77.0253,76.963,76.963,28400.0
2014-06-02 15:15:00,98.81,98.85,98.81,98.84,14200.0,76.963,76.9941,76.963,76.9864,14200.0
2014-06-02 15:20:00,98.84,98.84,98.83,98.83,4600.0,76.9864,76.9864,76.9786,76.9786,4600.0
2014-06-02 15:25:00,98.83,98.84,98.81,98.81,12800.0,76.9786,76.9864,76.963,76.963,12800.0
2014-06-02 15:30:00,98.81,98.87,98.81,98.87,30500.0,76.963,77.0097,76.963,77.0097,30500.0
2014-06-02 15:35:00,98.87,98.87,98.84,98.84,16600.0,77.0097,77.0097,76.9864,76.9864,16600.0
2014-06-02 15:40:00,98.84,98.88,98.83,98.88,19600.0,76.9864,77.0175,76.9786,77.0175,19600.0
2014-06-02 15:45:00,98.88,98.91,98.88,98.91,28300.0,77.0175,77.0409,77.0175,77.0409,28300.0
2014-06-02 15:50:00,98.92,98.92,98.88,98.89,9700.0,77.0487,77.0487,77.0175,77.0253,9700.0
2014-06-02 15:55:00,98.89,98.89,98.86,98.87,54200.0,77.0253,77.0253,77.0019,77.0097,54200.0
2014-06-03 09:30:00,98.78,98.78,98.62,98.67,21700.0,76.9396,76.9396,76.815,76.8539,21700.0
2014-06-03 09:35:00,98.66,98.78,98.64,98.77,17500.0,76.8461,76.9396,76.8306,76.9318,17500.0
2014-06-03 09:40:00,98.78,98.78,98.72,98.74,3800.0,76.9396,76.9396,76.8929,76.9085,3800.0
2014-06-03 09:45:00,98.74,98.76,98.71,98.74,2800.0,76.9085,76.924,76.8851,76.9085,2800.0
2014-06-03 09:50:00,98.75,98.85,98.75,98.83,35600.0,76.9163,76.9941,76.9163,76.9786,35600.0
2014-06-03 09:55:00,98.84,98.84,98.81,98.81,4200.0,76.9864,76.9864,76.963,76.963,4200.0
2014-06-03 10:00:00,98.82,98.9,98.82,98.9,13700.0,76.9708,77.0331,76.9708,77.0331,13700.0
2014-06-03 10:05:00,98.91,98.92,98.88,98.89,10700.0,77.0409,77.0487,77.0175,77.0253,10700.0
2014-06-03 10:10:00,98.89,98.91,98.86,98.91,5300.0,77.0253,77.0409,77.0019,77.0409,5300.0
2014-06-03 10:15:00,98.91,98.91,98.84,98.84,1100.0,77.0409,77.0409,76.9864,76.9864,1100.0
2014-06-03 10:20:00,98.84,98.86,98.81,98.83,8200.0,76.9864,77.0019,76.963,76.9786,8200.0
2014-06-03 10:25:00,98.85,98.86,98.81,98.81,800.0,76.9941,77.0019,76.963,76.963,800.0
2014-06-03 10:30:00,98.85,98.87,98.84,98.84,2400.0,76.9941,77.0097,76.9864,76.9864,2400.0
2014-06-03 10:35:00,98.88,98.88,98.86,98.86,6300.0,77.0175,77.0175,77.0019,77.0019,6300.0
2014-06-03 10:40:00,98.87,98.87,98.78,98.78,5300.0,77.0097,77.0097,76.9396,76.9396,5300.0
2014-06-03 10:45:00,98.77,98.77,98.73,98.74,7400.0,76.9318,76.9318,76.9007,76.9085,7400.0
2014-06-03 10:50:00,98.78,98.79,98.78,98.78,2800.0,76.9396,76.9474,76.9396,76.9396,2800.0
2014-06-03 10:55:00,98.7,98.74,98.7,98.74,11600.0,76.8773,76.9085,76.8773,76.9085,11600.0
2014-06-03 11:00:00,98.75,98.75,98.73,98.75,2000.0,76.9163,76.9163,76.9007,76.9163,2000.0
2014-06-03 11:05:00,98.74,98.77,98.73,98.77,24500.0,76.9085,76.9318,76.9007,76.9318,24500.0
2014-06-03 11:10:00,98.77,98.79,98.77,98.78,10600.0,76.9318,76.9474,76.9318,76.9396,10600.0
2014-06-03 11:15:00,98.79,98.79,98.76,98.78,3800.0,76.9474,76.9474,76.924,76.9396,3800.0
2014-06-03 11:20:00,98.75,98.79,98.75,98.78,6000.0,76.9163,76.9474,76.9163,76.9396,6000.0
2014-06-03 11:25:00,98.78,98.8,98.76,98.8,53100.0,76.9396,76.9552,76.924,76.9552,53100.0
2014-06-03 11:30:00,98.79,98.83,98.75,98.83,39500.0,76.9474,76.9786,76.9163,76.9786,39500.0
2014-06-03 11:35:00,98.82,98.83,98.77,98.77,3200.0,76.9708,76.9786,76.9318,76.9318,3200.0
2014-06-03 11:40:00,98.76,98.77,98.69,98.69,22600.0,76.924,76.9318,76.8695,76.8695,22600.0
2014-06-03 11:45:00,98.69,98.73,98.69,98.73,2800.0,76.8695,76.9007,76.8695,76.9007,2800.0
2014-06-03 11:50:00,98.73,98.77,98.73,98.75,7300.0,76.9007,76.9318,76.9007,76.9163,7300.0
2014-06-03 11:55:00,98.75,98.76,98.74,98.76,11300.0,76.9163,76.924,76.9085,76.924,11300.0
2014-06-03 12:00:00,98.77,98.83,98.77,98.82,8200.0,76.9318,76.9786,76.9318,76.9708,8200.0
2014-06-03 12:05:00,98.82,98.83,98.81,98.81,8600.0,76.9708,76.9786,76.963,76.963,8600.0
2014-06-03 12:10:00,98.82,98.9,98.8,98.9,61000.0,76.9708,77.0331,76.9552,77.0331,61000.0
2014-06-03 12:15:00,98.91,98.91,98.89,98.9,5000.0,77.0409,77.0409,77.0253,77.0331,5000.0
2014-06-03 12:20:00,98.91,98.93,98.9,98.93,18300.0,77.0409,77.0565,77.0331,77.0565,18300.0
2014-06-03 12:25:00,98.92,98.92,98.88,98.91,5300.0,77.0487,77.0487,77.0175,77.0409,5300.0
2014-06-03 12:30:00,98.9,98.9,98.9,98.9,400.0,77.0331,77.0331,77.0331,77.0331,400.0
2014-06-03 12:35:00,98.9,98.9,98.87,98.87,900.0,77.0331,77.0331,77.0097,77.0097,900.0
2014-06-03 12:40:00,98.87,98.9,98.87,98.9,1500.0,77.0097,77.0331,77.0097,77.0331,1500.0
2014-06-03 12:45:00,98.88,98.9,98.88,98.89,1800.0,77.0175,77.0331,77.0175,77.0253,1800.0
2014-06-03 12:50:00,98.88,98.89,98.87,98.89,2400.0,77.0175,77.0253,77.0097,77.0253,2400.0
2014-06-03 12:55:00,98.89,98.9,98.89,98.9,5000.0,77.0253,77.0331,77.0253,77.0331,5000.0
2014-06-03 13:00:00,98.9,98.91,98.9,98.91,500.0,77.0331,77.0409,77.0331,77.0409,500.0
2014-06-03 13:05:00,98.91,98.95,98.91,98.95,3300.0,77.0409,77.072,77.0409,77.072,3300.0
2014-06-03 13:10:00,98.95,98.95,98.93,98.94,5300.0,77.072,77.072,77.0565,77.0642,5300.0
2014-06-03 13:15:00,98.95,98.95,98.93,98.93,1600.0,77.072,77.072,77.0565,77.0565,1600.0
2014-06-03 13:20:00,98.9,98.91,98.89,98.91,1000.0,77.0331,77.0409,77.0253,77.0409,1000.0
2014-06-03 13:25:00,98.94,98.96,98.92,98.96,24200.0,77.0642,77.0798,77.0487,77.0798,24200.0
2014-06-03 13:30:00,98.95,98.96,98.94,98.94,1500.0,77.072,77.0798,77.0642,77.0642,1500.0
2014-06-03 13:35:00,98.94,98.94,98.92,98.94,2600.0,77.0642,77.0642,77.0487,77.0642,2600.0
2014-06-03 13:40:00,98.94,98.94,98.92,98.94,6400.0,77.0642,77.0642,77.0487,77.0642,6400.0
2014-06-03 13:45:00,98.94,98.94,98.92,98.92,20200.0,77.0642,77.0642,77.0487,77.0487,20200.0
2014-06-03 13:50:00,98.92,98.94,98.92,98.94,68200.0,77.0487,77.0642,77.0487,77.0642,68200.0
2014-06-03 13:55:00,98.94,98.95,98.94,98.95,5000.0,77.0642,77.072,77.0642,77.072,5000.0
2014-06-03 14:00:00,98.95,98.99,98.95,98.99,2100.0,77.072,77.1032,77.072,77.1032,2100.0
2014-06-03 14:05:00,98.99,99.0,98.98,99.0,7600.0,77.1032,77.111,77.0954,77.111,7600.0
2014-06-03 14:10:00,98.98,98.98,98.96,98.96,7800.0,77.0954,77.0954,77.0798,77.0798,7800.0
2014-06-03 14:15:00,98.97,99.01,98.97,99.0,4300.0,77.0876,77.1188,77.0876,77.111,4300.0
2014-06-03 14:20:00,99.01,99.04,99.01,99.01,7900.0,77.1188,77.1421,77.1188,77.1188,7900.0
2014-06-03 14:25:00,99.02,99.03,99.02,99.03,2200.0,77.1266,77.1343,77.1266,77.1343,2200.0
2014-06-03 14:30:00,99.03,99.04,99.02,99.04,5300.0,77.1343,77.1421,77.1266,77.1421,5300.0
2014-06-03 14:35:00,99.04,99.06,99.04,99.05,10500.0,77.1421,77.1577,77.1421,77.1499,10500.0
2014-06-03 14:40:00,99.06,99.07,99.05,99.06,33000.0,77.1577,77.1655,77.1499,77.1577,33000.0
2014-06-03 14:45:00,99.06,99.07,99.02,99.02,16900.0,77.1577,77.1655,77.1266,77.1266,16900.0
2014-06-03 14:50:00,99.02,99.03,99.0,99.01,4800.0,77.1266,77.1343,77.111,77.1188,4800.0
2014-06-03 14:55:00,99.0,99.0,98.98,99.0,15200.0,77.111,77.111,77.0954,77.111,15200.0
2014-06-03 15:00:00,98.98,98.98,98.93,98.95,6700.0,77.0954,77.0954,77.0565,77.072,6700.0
2014-06-03 15:05:00,98.94,98.96,98.93,98.96,11000.0,77.0642,77.0798,77.0565,77.0798,11000.0
2014-06-03 15:10:00,98.95,98.99,98.95,98.99,4400.0,77.072,77.1032,77.072,77.1032,4400.0
2014-06-03 15:15:00,98.99,99.0,98.99,98.99,17200.0,77.1032,77.111,77.1032,77.1032,17200.0
2014-06-03 15:20:00,99.0,99.0,98.99,98.99,4500.0,77.111,77.111,77.1032,77.1032,4500.0
2014-06-03 15:25:00,99.0,99.04,98.99,99.03,17800.0,77.111,77.1421,77.1032,77.1343,17800.0
2014-06-03 15:30:00,99.03,99.03,99.01,99.01,16400.0,77.1343,77.1343,77.1188,77.1188,16400.0
2014-06-03 15:35:00,99.01,99.03,99.0,99.02,16000.0,77.1188,77.1343,77.111,77.1266,16000.0
2014-06-03 15:40:00,99.03,99.04,99.02,99.03,24800.0,77.1343,77.1421,77.1266,77.1343,24800.0
2014-06-03 15:45:00,99.03,99.04,99.02,99.02,12100.0,77.1343,77.1421,77.1266,77.1266,12100.0
2014-06-03 15:50:00,99.03,99.04,99.02,99.04,14900.0,77.1343,77.1421,77.1266,77.1421,14900.0
2014-06-03 15:55:00,99.03,99.04,98.99,98.99,33300.0,77.1343,77.1421,77.1032,77.1032,33300.0
2014-06-04 09:30:00,98.83,98.94,98.79,98.93,42500.0,76.9786,77.0642,76.9474,77.0565,42500.0
2014-06-04 09:35:00,98.94,98.95,98.87,98.93,20900.0,77.0642,77.072,77.0097,77.0565,20900.0
2014-06-04 09:40:00,98.9,98.9,98.82,98.85,3100.0,77.0331,77.0331,76.9708,76.9941,3100.0
2014-06-04 09:45:00,98.86,98.96,98.86,98.96,10300.0,77.0019,77.0798,77.0019,77.0798,10300.0
2014-06-04 09:50:00,98.94,98.96,98.9,98.93,40300.0,77.0642,77.0798,77.0331,77.0565,40300.0
2014-06-04 09:55:00,98.93,98.95,98.91,98.93,9600.0,77.0565,77.072,77.0409,77.0565,9600.0
2014-06-04 10:00:00,98.94,99.02,98.94,99.0,46500.0,77.0642,77.1266,77.0642,77.111,46500.0
2014-06-04 10:05:00,98.99,98.99,98.93,98.95,34900.0,77.1032,77.1032,77.0565,77.072,34900.0
2014-06-04 10:10:00,98.96,99.03,98.96,99.0,78100.0,77.0798,77.1343,77.0798,77.111,78100.0
2014-06-04 10:15:00,99.0,99.01,98.96,98.98,12700.0,77.111,77.1188,77.0798,77.0954,12700.0
2014-06-04 10:20:00,98.98,98.98,98.91,98.91,14500.0,77.0954,77.0954,77.0409,77.0409,14500.0
2014-06-04 10:25:00,98.92,98.93,98.91,98.92,6300.0,77.0487,77.0565,77.0409,77.0487,6300.0
2014-06-04 10:30:00,98.91,98.95,98.91,98.93,5600.0,77.0409,77.072,77.0409,77.0565,5600.0
2014-06-04 10:35:00,98.93,98.99,98.93,98.99,16200.0,77.0565,77.1032,77.0565,77.1032,16200.0
2014-06-04 10:40:00,99.0,99.0,98.96,98.99,6900.0,77.111,77.111,77.0798,77.1032,6900.0
2014-06-04 10:45:00,98.99,99.0,98.99,98.99,13700.0,77.1032,77.111,77.1032,77.1032,13700.0
2014-06-04 10:50:00,98.99,99.09,98.99,99.09,24400.0,77.1032,77.1811,77.1032,77.1811,24400.0
2014-06-04 10:55:00,99.09,99.1,99.08,99.1,7000.0,77.1811,77.1889,77.1733,77.1889,7000.0
2014-06-04 11:00:00,99.1,99.13,99.09,99.12,6800.0,77.1889,77.2122,77.1811,77.2044,6800.0
2014-06-04 11:05:00,99.12,99.12,99.11,99.12,8500.0,77.2044,77.2044,77.1967,77.2044,8500.0
2014-06-04 11:10:00,99.11,99.12,99.11,99.11,33900.0,77.1967,77.2044,77.1967,77.1967,33900.0
2014-06-04 11:15:00,99.11,99.11,99.09,99.1,13200.0,77.1967,77.1967,77.1811,77.1889,13200.0
2014-06-04 11:20:00,99.09,99.18,99.09,99.18,16400.0,77.1811,77.2512,77.1811,77.2512,16400.0
2014-06-04 11:25:00,99.18,99.21,99.18,99.19,14900.0,77.2512,77.2745,77.2512,77.259,14900.0
2014-06-04 11:30:00,99.19,99.2,99.15,99.17,11000.0,77.259,77.2668,77.2278,77.2434,11000.0
2014-06-04 11:35:00,99.17,99.17,99.15,99.15,7200.0,77.2434,77.2434,77.2278,77.2278,7200.0
2014-06-04 11:40:00,99.15,99.16,99.14,99.14,3400.0,77.2278,77.2356,77.22,77.22,3400.0
2014-06-04 11:45:00,99.14,99.16,99.13,99.14,4000.0,77.22,77.2356,77.2122,77.22,4000.0
2014-06-04 11:50:00,99.13,99.14,99.13,99.14,4500.0,77.2122,77.22,77.2122,77.22,4500.0
2014-06-04 11:55:00,99.14,99.14,99.13,99.13,6700.0,77.22,77.22,77.2122,77.2122,6700.0
2014-06-04 12:00:00,99.14,99.16,99.14,99.16,2600.0,77.22,77.2356,77.22,77.2356,2600.0
2014-06-04 12:05:00,99.16,99.17,99.16,99.17,5500.0,77.2356,77.2434,77.2356,77.2434,5500.0
2014-06-04 12:10:00,99.16,99.16,99.13,99.14,1300.0,77.2356,77.2356,77.2122,77.22,1300.0
2014-06-04 12:15:00,99.14,99.15,99.13,99.13,6100.0,77.22,77.2278,77.2122,77.2122,6100.0
2014-06-04 12:20:00,99.12,99.12,99.12,99.12,2300.0,77.2044,77.2044,77.2044,77.2044,2300.0
2014-06-04 12:25:00,99.12,99.13,99.12,99.13,1700.0,77.2044,77.2122,77.2044,77.2122,1700.0
2014-06-04 12:30:00,99.13,99.13,99.11,99.12,6600.0,77.2122,77.2122,77.1967,77.2044,6600.0
2014-06-04 12:35:00,99.12,99.14,99.12,99.14,3800.0,77.2044,77.22,77.2044,77.22,3800.0
2014-06-04 12:40:00,99.14,99.17,99.14,99.17,9900.0,77.22,77.2434,77.22,77.2434,9900.0
2014-06-04 12:45:00,99.18,99.18,99.15,99.16,8600.0,77.2512,77.2512,77.2278,77.2356,8600.0
2014-06-04 12:50:00,99.17,99.19,99.16,99.19,7700.0,77.2434,77.259,77.2356,77.259,7700.0
2014-06-04 12:55:00,99.19,99.19,99.16,99.18,44400.0,77.259,77.259,77.2356,77.2512,44400.0
2014-06-04 13:00:00,99.18,99.18,99.17,99.18,1600.0,77.2512,77.2512,77.2434,77.2512,1600.0
2014-06-04 13:05:00,99.18,99.2,99.18,99.18,9500.0,77.2512,77.2668,77.2512,77.2512,9500.0
2014-06-04 13:10:00,99.17,99.18,99.17,99.17,13400.0,77.2434,77.2512,77.2434,77.2434,13400.0
2014-06-04 13:15:00,99.18,99.18,99.17,99.18,5700.0,77.2512,77.2512,77.2434,77.2512,5700.0
2014-06-04 13:20:00,99.16,99.17,99.15,99.17,5900.0,77.2356,77.2434,77.2278,77.2434,5900.0
2014-06-04 13:25:00,99.17,99.19,99.16,99.17,20200.0,77.2434,77.259,77.2356,77.2434,20200.0
2014-06-04 13:30:00,99.17,99.17,99.15,99.16,7200.0,77.2434,77.2434,77.2278,77.2356,7200.0
2014-06-04 13:35:00,99.16,99.16,99.15,99.16,4200.0,77.2356,77.2356,77.2278,77.2356,4200.0
2014-06-04 13:40:00,99.16,99.17,99.16,99.17,2600.0,77.2356,77.2434,77.2356,77.2434,2600.0
2014-06-04 13:45:00,99.16,99.17,99.15,99.15,2600.0,77.2356,77.2434,77.2278,77.2278,2600.0
2014-06-04 13:50:00,99.15,99.16,99.15,99.15,9000.0,77.2278,77.2356,77.2278,77.2278,9000.0
2014-06-04 13:55:00,99.16,99.18,99.15,99.18,8300.0,77.2356,77.2512,77.2278,77.2512,8300.0
2014-06-04 14:00:00,99.18,99.2,99.18,99.18,8900.0,77.2512,77.2668,77.2512,77.2512,8900.0
2014-06-04 14:05:00,99.17,99.19,99.17,99.18,4600.0,77.2434,77.259,77.2434,77.2512,4600.0
2014-06-04 14:10:00,99.17,99.19,99.17,99.18,4400.0,77.2434,77.259,77.2434,77.2512,4400.0
2014-06-04 14:15:00,99.18,99.19,99.18,99.19,2800.0,77.2512,77.259,77.2512,77.259,2800.0
2014-06-04 14:20:00,99.18,99.19,99.12,99.12,22100.0,77.2512,77.259,77.2044,77.2044,22100.0
2014-06-04 14:25:00,99.13,99.15,99.13,99.14,9700.0,77.2122,77.2278,77.2122,77.22,9700.0
2014-06-04 14:30:00,99.14,99.14,99.12,99.13,4500.0,77.22,77.22,77.2044,77.2122,4500.0
2014-06-04 14:35:00,99.13,99.15,99.13,99.15,4400.0,77.2122,77.2278,77.2122,77.2278,4400.0
2014-06-04 14:40:00,99.14,99.15,99.11,99.12,7300.0,77.22,77.2278,77.1967,77.2044,7300.0
2014-06-04 14:45:00,99.12,99.13,99.08,99.08,9800.0,77.2044,77.2122,77.1733,77.1733,9800.0
2014-06-04 14:50:00,99.08,99.09,99.07,99.09,10700.0,77.1733,77.1811,77.1655,77.1811,10700.0
2014-06-04 14:55:00,99.08,99.11,99.08,99.11,16600.0,77.1733,77.1967,77.1733,77.1967,16600.0
2014-06-04 15:00:00,99.11,99.14,99.11,99.12,15400.0,77.1967,77.22,77.1967,77.2044,15400.0
2014-06-04 15:05:00,99.12,99.14,99.11,99.13,4200.0,77.2044,77.22,77.1967,77.2122,4200.0
2014-06-04 15:10:00,99.13,99.17,99.13,99.15,8600.0,77.2122,77.2434,77.2122,77.2278,8600.0
2014-06-04 15:15:00,99.16,99.16,99.13,99.14,4400.0,77.2356,77.2356,77.2122,77.22,4400.0
2014-06-04 15:20:00,99.14,99.15,99.12,99.14,10700.0,77.22,77.2278,77.2044,77.22,10700.0
2014-06-04 15:25:00,99.14,99.16,99.14,99.16,5000.0,77.22,77.2356,77.22,77.2356,5000.0
2014-06-04 15:30:00,99.15,99.17,99.14,99.15,24300.0,77.2278,77.2434,77.22,77.2278,24300.0
2014-06-04 15:35:00,99.16,99.19,99.15,99.19,32300.0,77.2356,77.259,77.2278,77.259,32300.0
2014-06-04 15:40:00,99.19,99.21,99.18,99.21,22800.0,77.259,77.2745,77.2512,77.2745,22800.0
2014-06-04 15:45:00,99.21,99.21,99.18,99.18,31000.0,77.2745,77.2745,77.2512,77.2512,31000.0
2014-06-04 15:50:00,99.18,99.2,99.18,99.19,25200.0,77.2512,77.2668,77.2512,77.259,25200.0
2014-06-04 15:55:00,99.2,99.22,99.17,99.17,163300.0,77.2668,77.2823,77.2434,77.2434,163300.0
2014-06-05 09:30:00,99.39,99.39,99.25,99.32,53200.0,77.4147,77.4147,77.3057,77.3602,53200.0
2014-06-05 09:35:00,99.31,99.34,99.22,99.23,235700.0,77.3524,77.3758,77.2823,77.2901,235700.0
2014-06-05 09:40:00,99.22,99.27,99.19,99.26,66000.0,77.2823,77.3213,77.259,77.3135,66000.0
2014-06-05 09:45:00,99.25,99.35,99.24,99.29,23000.0,77.3057,77.3836,77.2979,77.3369,23000.0
2014-06-05 09:50:00,99.3,99.31,99.17,99.17,8800.0,77.3446,77.3524,77.2434,77.2434,8800.0
2014-06-05 09:55:00,99.17,99.25,99.12,99.22,5600.0,77.2434,77.3057,77.2044,77.2823,5600.0
2014-06-05 10:00:00,99.24,99.25,99.15,99.16,13900.0,77.2979,77.3057,77.2278,77.2356,13900.0
2014-06-05 10:05:00,99.18,99.21,99.07,99.07,7500.0,77.2512,77.2745,77.1655,77.1655,7500.0
2014-06-05 10:10:00,99.07,99.07,99.01,99.02,5400.0,77.1655,77.1655,77.1188,77.1266,5400.0
2014-06-05 10:15:00,99.02,99.03,98.96,99.02,13500.0,77.1266,77.1343,77.0798,77.1266,13500.0
2014-06-05 10:20:00,99.04,99.13,99.04,99.1,16700.0,77.1421,77.2122,77.1421,77.1889,16700.0
2014-06-05 10:25:00,99.1,99.19,99.1,99.19,9400.0,77.1889,77.259,77.1889,77.259,9400.0
2014-06-05 10:30:00,99.21,99.21,99.15,99.17,4700.0,77.2745,77.2745,77.2278,77.2434,4700.0
2014-06-05 10:35:00,99.18,99.19,99.14,99.19,5600.0,77.2512,77.259,77.22,77.259,5600.0
2014-06-05 10:40:00,99.19,99.32,99.19,99.28,26400.0,77.259,77.3602,77.259,77.3291,26400.0
2014-06-05 10:45:00,99.29,99.29,99.23,99.27,21000.0,77.3369,77.3369,77.2901,77.3213,21000.0
2014-06-05 10:50:00,99.27,99.27,99.24,99.24,8800.0,77.3213,77.3213,77.2979,77.2979,8800.0
2014-06-05 10:55:00,99.24,99.3,99.21,99.3,14800.0,77.2979,77.3446,77.2745,77.3446,14800.0
2014-06-05 11:00:00,99.29,99.32,99.27,99.31,10800.0,77.3369,77.3602,77.3213,77.3524,10800.0
2014-06-05 11:05:00,99.32,99.36,99.32,99.35,6100.0,77.3602,77.3914,77.3602,77.3836,6100.0
2014-06-05 11:10:00,99.34,99.42,99.34,99.39,65100.0,77.3758,77.4381,77.3758,77.4147,65100.0
2014-06-05 11:15:00,99.39,99.48,99.39,99.48,13200.0,77.4147,77.4848,77.4147,77.4848,13200.0
2014-06-05 11:20:00,99.47,99.5,99.46,99.5,7400.0,77.4771,77.5004,77.4693,77.5004,7400.0
2014-06-05 11:25:00,99.51,99.53,99.49,99.49,11800.0,77.5082,77.5238,77.4926,77.4926,11800.0
2014-06-05 11:30:00,99.5,99.58,99.48,99.57,13900.0,77.5004,77.5627,77.4848,77.5549,13900.0
2014-06-05 11:35:00,99.57,99.58,99.53,99.55,4800.0,77.5549,77.5627,77.5238,77.5394,4800.0
2014-06-05 11:40:00,99.56,99.6,99.55,99.57,12800.0,77.5472,77.5783,77.5394,77.5549,12800.0
2014-06-05 11:45:00,99.58,99.68,99.58,99.65,19300.0,77.5627,77.6406,77.5627,77.6173,19300.0
2014-06-05 11:50:00,99.64,99.69,99.63,99.67,13400.0,77.6095,77.6484,77.6017,77.6328,13400.0
2014-06-05 11:55:00,99.65,99.69,99.64,99.69,5800.0,77.6173,77.6484,77.6095,77.6484,5800.0
2014-06-05 12:00:00,99.69,99.77,99.69,99.77,13500.0,77.6484,77.7107,77.6484,77.7107,13500.0
2014-06-05 12:05:00,99.77,99.77,99.75,99.77,6400.0,77.7107,77.7107,77.6951,77.7107,6400.0
2014-06-05 12:10:00,99.78,99.78,99.76,99.77,4400.0,77.7185,77.7185,77.7029,77.7107,4400.0
2014-06-05 12:15:00,99.76,99.76,99.72,99.73,5300.0,77.7029,77.7029,77.6718,77.6796,5300.0
2014-06-05 12:20:00,99.74,99.79,99.73,99.79,2500.0,77.6874,77.7263,77.6796,77.7263,2500.0
2014-06-05 12:25:00,99.8,99.8,99.77,99.8,5300.0,77.7341,77.7341,77.7107,77.7341,5300.0
2014-06-05 12:30:00,99.81,99.86,99.8,99.82,18500.0,77.7419,77.7808,77.7341,77.7497,18500.0
2014-06-05 12:35:00,99.81,99.88,99.81,99.87,11500.0,77.7419,77.7964,77.7419,77.7886,11500.0
2014-06-05 12:40:00,99.86,99.89,99.86,99.87,8900.0,77.7808,77.8042,77.7808,77.7886,8900.0
2014-06-05 12:45:00,99.86,99.86,99.81,99.82,3800.0,77.7808,77.7808,77.7419,77.7497,3800.0
2014-06-05 12:50:00,99.82,99.85,99.81,99.84,3200.0,77.7497,77.773,77.7419,77.7653,3200.0
2014-06-05 12:55:00,99.84,99.84,99.81,99.81,5900.0,77.7653,77.7653,77.7419,77.7419,5900.0
2014-06-05 13:00:00,99.82,99.84,99.81,99.84,4900.0,77.7497,77.7653,77.7419,77.7653,4900.0
2014-06-05 13:05:00,99.85,99.87,99.85,99.86,3400.0,77.773,77.7886,77.773,77.7808,3400.0
2014-06-05 13:10:00,99.86,99.86,99.84,99.84,16800.0,77.7808,77.7808,77.7653,77.7653,16800.0
2014-06-05 13:15:00,99.84,99.84,99.83,99.84,1300.0,77.7653,77.7653,77.7575,77.7653,1300.0
2014-06-05 13:20:00,99.84,99.85,99.82,99.82,8800.0,77.7653,77.773,77.7497,77.7497,8800.0
2014-06-05 13:25:00,99.81,99.81,99.79,99.8,13400.0,77.7419,77.7419,77.7263,77.7341,13400.0
2014-06-05 13:30:00,99.82,99.83,99.81,99.82,3800.0,77.7497,77.7575,77.7419,77.7497,3800.0
2014-06-05 13:35:00,99.81,99.81,99.8,99.81,1700.0,77.7419,77.7419,77.7341,77.7419,1700.0
2014-06-05 13:40:00,99.82,99.82,99.77,99.78,8800.0,77.7497,77.7497,77.7107,77.7185,8800.0
2014-06-05 13:45:00,99.79,99.79,99.77,99.77,5400.0,77.7263,77.7263,77.7107,77.7107,5400.0
2014-06-05 13:50:00,99.77,99.79,99.76,99.79,2500.0,77.7107,77.7263,77.7029,77.7263,2500.0
2014-06-05 13:55:00,99.81,99.84,99.8,99.84,2000.0,77.7419,77.7653,77.7341,77.7653,2000.0
2014-06-05 14:00:00,99.83,99.83,99.82,99.83,1600.0,77.7575,77.7575,77.7497,77.7575,1600.0
2014-06-05 14:05:00,99.84,99.84,99.79,99.81,12000.0,77.7653,77.7653,77.7263,77.7419,12000.0
2014-06-05 14:10:00,99.83,99.85,99.82,99.83,3100.0,77.7575,77.773,77.7497,77.7575,3100.0
2014-06-05 14:15:00,99.84,99.86,99.84,99.85,9500.0,77.7653,77.7808,77.7653,77.773,9500.0
2014-06-05 14:20:00,99.86,99.92,99.86,99.92,12500.0,77.7808,77.8276,77.7808,77.8276,12500.0
2014-06-05 14:25:00,99.91,99.91,99.86,99.87,11000.0,77.8198,77.8198,77.7808,77.7886,11000.0
2014-06-05 14:30:00,99.88,99.91,99.88,99.9,2100.0,77.7964,77.8198,77.7964,77.812,2100.0
2014-06-05 14:35:00,99.9,99.91,99.87,99.88,5900.0,77.812,77.8198,77.7886,77.7964,5900.0
2014-06-05 14:40:00,99.87,99.93,99.87,99.93,12200.0,77.7886,77.8354,77.7886,77.8354,12200.0
2014-06-05 14:45:00,99.92,99.93,99.91,99.91,9900.0,77.8276,77.8354,77.8198,77.8198,9900.0
2014-06-05 14:50:00,99.92,99.93,99.87,99.88,21200.0,77.8276,77.8354,77.7886,77.7964,21200.0
2014-06-05 14:55:00,99.88,99.89,99.83,99.83,13500.0,77.7964,77.8042,77.7575,77.7575,13500.0
2014-06-05 15:00:00,99.83,99.88,99.82,99.86,15800.0,77.7575,77.7964,77.7497,77.7808,15800.0
2014-06-05 15:05:00,99.87,99.88,99.84,99.85,28300.0,77.7886,77.7964,77.7653,77.773,28300.0
2014-06-05 15:10:00,99.85,99.85,99.82,99.83,11200.0,77.773,77.773,77.7497,77.7575,11200.0
2014-06-05 15:15:00,99.83,99.84,99.82,99.83,5500.0,77.7575,77.7653,77.7497,77.7575,5500.0
2014-06-05 15:20:00,99.85,99.86,99.82,99.82,6800.0,77.773,77.7808,77.7497,77.7497,6800.0
2014-06-05 15:25:00,99.81,99.81,99.78,99.81,4300.0,77.7419,77.7419,77.7185,77.7419,4300.0
2014-06-05 15:30:00,99.81,99.82,99.78,99.82,30200.0,77.7419,77.7497,77.7185,77.7497,30200.0
2014-06-05 15:35:00,99.81,99.84,99.81,99.84,17700.0,77.7419,77.7653,77.7419,77.7653,17700.0
2014-06-05 15:40:00,99.84,99.84,99.82,99.84,24400.0,77.7653,77.7653,77.7497,77.7653,24400.0
2014-06-05 15:45:00,99.84,99.87,99.84,99.86,23700.0,77.7653,77.7886,77.7653,77.7808,23700.0
2014-06-05 15:50:00,99.86,99.89,99.86,99.88,22400.0,77.7808,77.8042,77.7808,77.7964,22400.0
2014-06-05 15:55:00,99.89,99.9,99.87,99.88,131700.0,77.8042,77.812,77.7886,77.7964,131700.0
2014-06-06 09:30:00,100.1,100.1,99.98,100.09,28100.0,77.9678,77.9678,77.8743,77.96,28100.0
2014-06-06 09:35:00,100.09,100.23,100.09,100.2,14300.0,77.96,78.069,77.96,78.0457,14300.0
2014-06-06 09:40:00,100.22,100.25,100.2,100.22,11300.0,78.0612,78.0846,78.0457,78.0612,11300.0
2014-06-06 09:45:00,100.23,100.23,100.19,100.21,8400.0,78.069,78.069,78.0379,78.0534,8400.0
2014-06-06 09:50:00,100.21,100.22,100.17,100.19,10600.0,78.0534,78.0612,78.0223,78.0379,10600.0
2014-06-06 09:55:00,100.2,100.26,100.19,100.25,7400.0,78.0457,78.0924,78.0379,78.0846,7400.0
2014-06-06 10:00:00,100.28,100.3,100.23,100.28,8000.0,78.108,78.1235,78.069,78.108,8000.0
2014-06-06 10:05:00,100.29,100.3,100.27,100.3,2100.0,78.1158,78.1235,78.1002,78.1235,2100.0
2014-06-06 10:10:00,100.31,100.32,100.27,100.27,5300.0,78.1313,78.1391,78.1002,78.1002,5300.0
2014-06-06 10:15:00,100.28,100.29,100.27,100.27,5400.0,78.108,78.1158,78.1002,78.1002,5400.0
2014-06-06 10:20:00,100.26,100.29,100.26,100.28,7200.0,78.0924,78.1158,78.0924,78.108,7200.0
2014-06-06 10:25:00,100.29,100.33,100.29,100.32,4800.0,78.1158,78.1469,78.1158,78.1391,4800.0
2014-06-06 10:30:00,100.31,100.31,100.3,100.31,2000.0,78.1313,78.1313,78.1235,78.1313,2000.0
2014-06-06 10:35:00,100.31,100.34,100.31,100.33,9500.0,78.1313,78.1547,78.1313,78.1469,9500.0
2014-06-06 10:40:00,100.33,100.33,100.31,100.32,2400.0,78.1469,78.1469,78.1313,78.1391,2400.0
2014-06-06 10:45:00,100.32,100.33,100.3,100.32,3200.0,78.1391,78.1469,78.1235,78.1391,3200.0
2014-06-06 10:50:00,100.33,100.4,100.33,100.36,96500.0,78.1469,78.2014,78.1469,78.1703,96500.0
2014-06-06 10:55:00,100.36,100.37,100.36,100.37,4500.0,78.1703,78.1781,78.1703,78.1781,4500.0
2014-06-06 11:00:00,100.37,100.41,100.37,100.4,9400.0,78.1781,78.2092,78.1781,78.2014,9400.0
2014-06-06 11:05:00,100.41,100.43,100.4,100.43,17200.0,78.2092,78.2248,78.2014,78.2248,17200.0
2014-06-06 11:10:00,100.43,100.43,100.4,100.4,4700.0,78.2248,78.2248,78.2014,78.2014,4700.0
2014-06-06 11:15:00,100.4,100.4,100.38,100.38,1200.0,78.2014,78.2014,78.1859,78.1859,1200.0
2014-06-06 11:20:00,100.37,100.37,100.33,100.35,1800.0,78.1781,78.1781,78.1469,78.1625,1800.0
2014-06-06 11:25:00,100.34,100.34,100.33,100.33,2700.0,78.1547,78.1547,78.1469,78.1469,2700.0
2014-06-06 11:30:00,100.35,100.35,100.33,100.33,1400.0,78.1625,78.1625,78.1469,78.1469,1400.0
2014-06-06 11:35:00,100.35,100.36,100.33,100.36,3300.0,78.1625,78.1703,78.1469,78.1703,3300.0
2014-06-06 11:40:00,100.38,100.39,100.36,100.38,7600.0,78.1859,78.1936,78.1703,78.1859,7600.0
2014-06-06 11:45:00,100.39,100.4,100.38,100.38,13300.0,78.1936,78.2014,78.1859,78.1859,13300.0
2014-06-06 11:50:00,100.38,100.41,100.38,100.38,3400.0,78.1859,78.2092,78.1859,78.1859,3400.0
2014-06-06 11:55:00,100.38,100.38,100.36,100.37,3300.0,78.1859,78.1859,78.1703,78.1781,3300.0
2014-06-06 12:00:00,100.37,100.38,100.37,100.37,2400.0,78.1781,78.1859,78.1781,78.1781,2400.0
2014-06-06 12:05:00,100.37,100.4,100.36,100.4,2300.0,78.1781,78.2014,78.1703,78.2014,2300.0
2014-06-06 12:10:00,100.4,100.4,100.37,100.38,2200.0,78.2014,78.2014,78.1781,78.1859,2200.0
2014-06-06 12:15:00,100.38,100.4,100.38,100.4,200.0,78.1859,78.2014,78.1859,78.2014,200.0
2014-06-06 12:20:00,100.4,100.41,100.38,100.39,4300.0,78.2014,78.2092,78.1859,78.1936,4300.0
2014-06-06 12:25:00,100.38,100.4,100.38,100.4,2100.0,78.1859,78.2014,78.1859,78.2014,2100.0
2014-06-06 12:30:00,100.4,100.41,100.4,100.4,3500.0,78.2014,78.2092,78.2014,78.2014,3500.0
2014-06-06 12:35:00,100.42,100.44,100.42,100.44,900.0,78.217,78.2326,78.217,78.2326,900.0
2014-06-06 12:40:00,100.44,100.44,100.4,100.42,2200.0,78.2326,78.2326,78.2014,78.217,2200.0
2014-06-06 12:45:00,100.42,100.42,100.41,100.42,15500.0,78.217,78.217,78.2092,78.217,15500.0
2014-06-06 12:50:00,100.42,100.42,100.42,100.42,200.0,78.217,78.217,78.217,78.217,200.0
2014-06-06 12:55:00,100.41,100.44,100.4,100.42,6900.0,78.2092,78.2326,78.2014,78.217,6900.0
2014-06-06 13:00:00,100.4,100.4,100.38,100.39,1100.0,78.2014,78.2014,78.1859,78.1936,1100.0
2014-06-06 13:05:00,100.39,100.4,100.38,100.39,9400.0,78.1936,78.2014,78.1859,78.1936,9400.0
2014-06-06 13:10:00,100.39,100.39,100.36,100.36,5200.0,78.1936,78.1936,78.1703,78.1703,5200.0
2014-06-06 13:15:00,100.35,100.41,100.35,100.38,91400.0,78.1625,78.2092,78.1625,78.1859,91400.0
2014-06-06 13:20:00,100.38,100.42,100.37,100.41,26900.0,78.1859,78.217,78.1781,78.2092,26900.0
2014-06-06 13:25:00,100.41,100.42,100.39,100.4,7000.0,78.2092,78.217,78.1936,78.2014,7000.0
2014-06-06 13:30:00,100.4,100.41,100.37,100.38,2900.0,78.2014,78.2092,78.1781,78.1859,2900.0
2014-06-06 13:35:00,100.37,100.37,100.37,100.37,2600.0,78.1781,78.1781,78.1781,78.1781,2600.0
2014-06-06 13:40:00,100.38,100.38,100.36,100.36,3200.0,78.1859,78.1859,78.1703,78.1703,3200.0
2014-06-06 13:45:00,100.37,100.42,100.37,100.42,8500.0,78.1781,78.217,78.1781,78.217,8500.0
2014-06-06 13:50:00,100.42,100.42,100.38,100.39,4000.0,78.217,78.217,78.1859,78.1936,4000.0
2014-06-06 13:55:00,100.39,100.39,100.37,100.38,14800.0,78.1936,78.1936,78.1781,78.1859,14800.0
2014-06-06 14:00:00,100.38,100.39,100.36,100.38,23600.0,78.1859,78.1936,78.1703,78.1859,23600.0
2014-06-06 14:05:00,100.38,100.39,100.37,100.38,6900.0,78.1859,78.1936,78.1781,78.1859,6900.0
2014-06-06 14:10:00,100.38,100.4,100.38,100.4,59100.0,78.1859,78.2014,78.1859,78.2014,59100.0
2014-06-06 14:15:00,100.4,100.4,100.38,100.39,7100.0,78.2014,78.2014,78.1859,78.1936,7100.0
2014-06-06 14:20:00,100.38,100.39,100.38,100.39,1100.0,78.1859,78.1936,78.1859,78.1936,1100.0
2014-06-06 14:25:00,100.39,100.39,100.38,100.38,2400.0,78.1936,78.1936,78.1859,78.1859,2400.0
2014-06-06 14:30:00,100.38,100.38,100.35,100.36,11400.0,78.1859,78.1859,78.1625,78.1703,11400.0
2014-06-06 14:35:00,100.36,100.37,100.34,100.36,7000.0,78.1703,78.1781,78.1547,78.1703,7000.0
2014-06-06 14:40:00,100.35,100.35,100.33,100.34,5900.0,78.1625,78.1625,78.1469,78.1547,5900.0
2014-06-06 14:45:00,100.34,100.34,100.32,100.33,3400.0,78.1547,78.1547,78.1391,78.1469,3400.0
2014-06-06 14:50:00,100.32,100.33,100.3,100.3,4600.0,78.1391,78.1469,78.1235,78.1235,4600.0
2014-06-06 14:55:00,100.3,100.32,100.3,100.32,12800.0,78.1235,78.1391,78.1235,78.1391,12800.0
2014-06-06 15:00:00,100.31,100.32,100.3,100.31,14100.0,78.1313,78.1391,78.1235,78.1313,14100.0
2014-06-06 15:05:00,100.31,100.34,100.31,100.33,8000.0,78.1313,78.1547,78.1313,78.1469,8000.0
2014-06-06 15:10:00,100.33,100.34,100.31,100.32,37700.0,78.1469,78.1547,78.1313,78.1391,37700.0
2014-06-06 15:15:00,100.32,100.35,100.31,100.35,4700.0,78.1391,78.1625,78.1313,78.1625,4700.0
2014-06-06 15:20:00,100.35,100.35,100.32,100.32,11200.0,78.1625,78.1625,78.1391,78.1391,11200.0
2014-06-06 15:25:00,100.32,100.36,100.32,100.35,8400.0,78.1391,78.1703,78.1391,78.1625,8400.0
2014-06-06 15:30:00,100.35,100.35,100.32,100.32,6900.0,78.1625,78.1625,78.1391,78.1391,6900.0
2014-06-06 15:35:00,100.33,100.33,100.29,100.29,13200.0,78.1469,78.1469,78.1158,78.1158,13200.0
2014-06-06 15:40:00,100.28,100.29,100.24,100.25,25700.0,78.108,78.1158,78.0768,78.0846,25700.0
2014-06-06 15:45:00,100.25,100.3,100.25,100.3,29700.0,78.0846,78.1235,78.0846,78.1235,29700.0
2014-06-06 15:50:00,100.3,100.31,100.27,100.27,46900.0,78.1235,78.1313,78.1002,78.1002,46900.0
2014-06-06 15:55:00,100.27,100.36,100.27,100.35,45100.0,78.1002,78.1703,78.1002,78.1625,45100.0
2014-06-09 09:30:00,100.38,100.42,100.32,100.41,17100.0,78.1859,78.217,78.1391,78.2092,17100.0
2014-06-09 09:35:00,100.46,100.47,100.41,100.44,29400.0,78.2482,78.256,78.2092,78.2326,29400.0
2014-06-09 09:40:00,100.43,100.48,100.43,100.46,11100.0,78.2248,78.2637,78.2248,78.2482,11100.0
2014-06-09 09:45:00,100.47,100.55,100.45,100.54,15300.0,78.256,78.3183,78.2404,78.3105,15300.0
2014-06-09 09:50:00,100.54,100.56,100.51,100.53,20600.0,78.3105,78.3261,78.2871,78.3027,20600.0
2014-06-09 09:55:00,100.52,100.52,100.47,100.48,18700.0,78.2949,78.2949,78.256,78.2637,18700.0
2014-06-09 10:00:00,100.52,100.53,100.48,100.48,4600.0,78.2949,78.3027,78.2637,78.2637,4600.0
2014-06-09 10:05:00,100.49,100.55,100.48,100.55,4900.0,78.2715,78.3183,78.2637,78.3183,4900.0
2014-06-09 10:10:00,100.53,100.54,100.49,100.52,6400.0,78.3027,78.3105,78.2715,78.2949,6400.0
2014-06-09 10:15:00,100.54,100.54,100.49,100.51,2800.0,78.3105,78.3105,78.2715,78.2871,2800.0
2014-06-09 10:20:00,100.52,100.53,100.52,100.52,700.0,78.2949,78.3027,78.2949,78.2949,700.0
2014-06-09 10:25:00,100.53,100.56,100.52,100.55,8100.0,78.3027,78.3261,78.2949,78.3183,8100.0
2014-06-09 10:30:00,100.55,100.57,100.53,100.53,11500.0,78.3183,78.3338,78.3027,78.3027,11500.0
2014-06-09 10:35:00,100.52,100.53,100.51,100.52,5600.0,78.2949,78.3027,78.2871,78.2949,5600.0
2014-06-09 10:40:00,100.54,100.54,100.5,100.52,6800.0,78.3105,78.3105,78.2793,78.2949,6800.0
2014-06-09 10:45:00,100.53,100.6,100.52,100.6,12600.0,78.3027,78.3572,78.2949,78.3572,12600.0
2014-06-09 10:50:00,100.59,100.62,100.58,100.6,9100.0,78.3494,78.3728,78.3416,78.3572,9100.0
2014-06-09 10:55:00,100.6,100.62,100.58,100.61,3400.0,78.3572,78.3728,78.3416,78.365,3400.0
2014-06-09 11:00:00,100.6,100.6,100.58,100.58,3200.0,78.3572,78.3572,78.3416,78.3416,3200.0
2014-06-09 11:05:00,100.58,100.6,100.58,100.59,1600.0,78.3416,78.3572,78.3416,78.3494,1600.0
2014-06-09 11:10:00,100.6,100.61,100.6,100.6,3300.0,78.3572,78.365,78.3572,78.3572,3300.0
2014-06-09 11:15:00,100.61,100.64,100.6,100.64,4200.0,78.365,78.3884,78.3572,78.3884,4200.0
2014-06-09 11:20:00,100.65,100.66,100.64,100.65,10300.0,78.3962,78.4039,78.3884,78.3962,10300.0
2014-06-09 11:25:00,100.64,100.68,100.64,100.67,3800.0,78.3884,78.4195,78.3884,78.4117,3800.0
2014-06-09 11:30:00,100.67,100.68,100.66,100.66,500.0,78.4117,78.4195,78.4039,78.4039,500.0
2014-06-09 11:35:00,100.66,100.7,100.66,100.69,2000.0,78.4039,78.4351,78.4039,78.4273,2000.0
2014-06-09 11:40:00,100.67,100.72,100.67,100.72,3000.0,78.4117,78.4507,78.4117,78.4507,3000.0
2014-06-09 11:45:00,100.73,100.75,100.72,100.75,900.0,78.4585,78.474,78.4507,78.474,900.0
2014-06-09 11:50:00,100.74,100.75,100.74,100.74,5500.0,78.4663,78.474,78.4663,78.4663,5500.0
2014-06-09 11:55:00,100.72,100.73,100.7,100.7,4400.0,78.4507,78.4585,78.4351,78.4351,4400.0
2014-06-09 12:00:00,100.69,100.7,100.68,100.68,1000.0,78.4273,78.4351,78.4195,78.4195,1000.0
2014-06-09 12:05:00,100.69,100.69,100.68,100.68,2800.0,78.4273,78.4273,78.4195,78.4195,2800.0
2014-06-09 12:10:00,100.66,100.67,100.66,100.66,500.0,78.4039,78.4117,78.4039,78.4039,500.0
2014-06-09 12:15:00,100.66,100.66,100.65,100.65,200.0,78.4039,78.4039,78.3962,78.3962,200.0
2014-06-09 12:20:00,100.64,100.65,100.64,100.64,2400.0,78.3884,78.3962,78.3884,78.3884,2400.0
2014-06-09 12:25:00,100.61,100.61,100.59,100.59,1400.0,78.365,78.365,78.3494,78.3494,1400.0
2014-06-09 12:30:00,100.59,100.62,100.59,100.6,3700.0,78.3494,78.3728,78.3494,78.3572,3700.0
2014-06-09 12:35:00,100.62,100.63,100.61,100.62,4700.0,78.3728,78.3806,78.365,78.3728,4700.0
2014-06-09 12:40:00,100.62,100.64,100.6,100.6,5800.0,78.3728,78.3884,78.3572,78.3572,5800.0
2014-06-09 12:45:00,100.59,100.59,100.58,100.58,500.0,78.3494,78.3494,78.3416,78.3416,500.0
2014-06-09 12:50:00,100.6,100.6,100.59,100.6,600.0,78.3572,78.3572,78.3494,78.3572,600.0
2014-06-09 12:55:00,100.6,100.6,100.57,100.58,3300.0,78.3572,78.3572,78.3338,78.3416,3300.0
2014-06-09 13:00:00,100.58,100.59,100.58,100.59,1500.0,78.3416,78.3494,78.3416,78.3494,1500.0
2014-06-09 13:05:00,100.6,100.61,100.6,100.61,1500.0,78.3572,78.365,78.3572,78.365,1500.0
2014-06-09 13:10:00,100.61,100.61,100.6,100.6,1300.0,78.365,78.365,78.3572,78.3572,1300.0
2014-06-09 13:15:00,100.61,100.61,100.6,100.61,1700.0,78.365,78.365,78.3572,78.365,1700.0
2014-06-09 13:20:00,100.61,100.61,100.56,100.57,14800.0,78.365,78.365,78.3261,78.3338,14800.0
2014-06-09 13:25:00,100.57,100.57,100.53,100.53,4200.0,78.3338,78.3338,78.3027,78.3027,4200.0
2014-06-09 13:30:00,100.54,100.54,100.52,100.52,13100.0,78.3105,78.3105,78.2949,78.2949,13100.0
2014-06-09 13:35:00,100.51,100.57,100.51,100.56,1700.0,78.2871,78.3338,78.2871,78.3261,1700.0
2014-06-09 13:40:00,100.57,100.57,100.54,100.54,1500.0,78.3338,78.3338,78.3105,78.3105,1500.0
2014-06-09 13:45:00,100.53,100.54,100.52,100.54,7500.0,78.3027,78.3105,78.2949,78.3105,7500.0
2014-06-09 13:50:00,100.54,100.55,100.52,100.54,1500.0,78.3105,78.3183,78.2949,78.3105,1500.0
2014-06-09 13:55:00,100.54,100.57,100.54,100.54,3800.0,78.3105,78.3338,78.3105,78.3105,3800.0
2014-06-09 14:00:00,100.53,100.54,100.5,100.52,4100.0,78.3027,78.3105,78.2793,78.2949,4100.0
2014-06-09 14:05:00,100.53,100.53,100.47,100.47,6100.0,78.3027,78.3027,78.256,78.256,6100.0
2014-06-09 14:10:00,100.46,100.46,100.36,100.36,2900.0,78.2482,78.2482,78.1703,78.1703,2900.0
2014-06-09 14:15:00,100.37,100.42,100.37,100.41,2900.0,78.1781,78.217,78.1781,78.2092,2900.0
2014-06-09 14:20:00,100.4,100.44,100.4,100.41,6800.0,78.2014,78.2326,78.2014,78.2092,6800.0
2014-06-09 14:25:00,100.39,100.4,100.37,100.37,2600.0,78.1936,78.2014,78.1781,78.1781,2600.0
2014-06-09 14:30:00,100.37,100.39,100.31,100.32,4100.0,78.1781,78.1936,78.1313,78.1391,4100.0
2014-06-09 14:35:00,100.32,100.38,100.32,100.38,6700.0,78.1391,78.1859,78.1391,78.1859,6700.0
2014-06-09 14:40:00,100.37,100.42,100.37,100.42,4100.0,78.1781,78.217,78.1781,78.217,4100.0
2014-06-09 14:45:00,100.42,100.44,100.4,100.43,32900.0,78.217,78.2326,78.2014,78.2248,32900.0
2014-06-09 14:50:00,100.41,100.46,100.41,100.45,22900.0,78.2092,78.2482,78.2092,78.2404,22900.0
2014-06-09 14:55:00,100.46,100.47,100.45,100.45,4400.0,78.2482,78.256,78.2404,78.2404,4400.0
2014-06-09 15:00:00,100.45,100.46,100.44,100.46,6800.0,78.2404,78.2482,78.2326,78.2482,6800.0
2014-06-09 15:05:00,100.45,100.48,100.45,100.45,6800.0,78.2404,78.2637,78.2404,78.2404,6800.0
2014-06-09 15:10:00,100.44,100.46,100.44,100.44,5200.0,78.2326,78.2482,78.2326,78.2326,5200.0
2014-06-09 15:15:00,100.45,100.49,100.44,100.48,7400.0,78.2404,78.2715,78.2326,78.2637,7400.0
2014-06-09 15:20:00,100.5,100.51,100.49,100.5,2200.0,78.2793,78.2871,78.2715,78.2793,2200.0
2014-06-09 15:25:00,100.54,100.55,100.49,100.49,5800.0,78.3105,78.3183,78.2715,78.2715,5800.0
2014-06-09 15:30:00,100.5,100.5,100.48,100.48,11600.0,78.2793,78.2793,78.2637,78.2637,11600.0
2014-06-09 15:35:00,100.47,100.47,100.46,100.46,3000.0,78.256,78.256,78.2482,78.2482,3000.0
2014-06-09 15:40:00,100.46,100.49,100.46,100.46,22200.0,78.2482,78.2715,78.2482,78.2482,22200.0
2014-06-09 15:45:00,100.47,100.5,100.47,100.49,15100.0,78.256,78.2793,78.256,78.2715,15100.0
2014-06-09 15:50:00,100.49,100.52,100.47,100.49,25800.0,78.2715,78.2949,78.256,78.2715,25800.0
2014-06-09 15:55:00,100.49,100.52,100.47,100.52,13200.0,78.2715,78.2949,78.256,78.2949,13200.0
2014-06-10 09:30:00,100.38,100.46,100.36,100.43,16100.0,78.1859,78.2482,78.1703,78.2248,16100.0
2014-06-10 09:35:00,100.42,100.42,100.32,100.32,6100.0,78.217,78.217,78.1391,78.1391,6100.0
2014-06-10 09:40:00,100.31,100.36,100.24,100.24,23200.0,78.1313,78.1703,78.0768,78.0768,23200.0
2014-06-10 09:45:00,100.28,100.36,100.27,100.35,23100.0,78.108,78.1703,78.1002,78.1625,23100.0
2014-06-10 09:50:00,100.34,100.44,100.34,100.42,35000.0,78.1547,78.2326,78.1547,78.217,35000.0
2014-06-10 09:55:00,100.41,100.41,100.33,100.34,20200.0,78.2092,78.2092,78.1469,78.1547,20200.0
2014-06-10 10:00:00,100.33,100.36,100.24,100.25,17600.0,78.1469,78.1703,78.0768,78.0846,17600.0
2014-06-10 10:05:00,100.23,100.26,100.19,100.2,9100.0,78.069,78.0924,78.0379,78.0457,9100.0
2014-06-10 10:10:00,100.21,100.29,100.21,100.29,9500.0,78.0534,78.1158,78.0534,78.1158,9500.0
2014-06-10 10:15:00,100.27,100.3,100.25,100.25,3500.0,78.1002,78.1235,78.0846,78.0846,3500.0
2014-06-10 10:20:00,100.26,100.35,100.26,100.35,3900.0,78.0924,78.1625,78.0924,78.1625,3900.0
2014-06-10 10:25:00,100.37,100.39,100.36,100.36,7400.0,78.1781,78.1936,78.1703,78.1703,7400.0
2014-06-10 10:30:00,100.36,100.4,100.34,100.36,15600.0,78.1703,78.2014,78.1547,78.1703,15600.0
2014-06-10 10:35:00,100.35,100.35,100.31,100.31,2200.0,78.1625,78.1625,78.1313,78.1313,2200.0
2014-06-10 10:40:00,100.31,100.36,100.31,100.35,18000.0,78.1313,78.1703,78.1313,78.1625,18000.0
2014-06-10 10:45:00,100.36,100.39,100.34,100.38,14400.0,78.1703,78.1936,78.1547,78.1859,14400.0
2014-06-10 10:50:00,100.39,100.45,100.39,100.45,7600.0,78.1936,78.2404,78.1936,78.2404,7600.0
2014-06-10 10:55:00,100.45,100.46,100.42,100.42,13500.0,78.2404,78.2482,78.217,78.217,13500.0
2014-06-10 11:00:00,100.42,100.42,100.38,100.39,6800.0,78.217,78.217,78.1859,78.1936,6800.0
2014-06-10 11:05:00,100.39,100.43,100.39,100.42,4500.0,78.1936,78.2248,78.1936,78.217,4500.0
2014-06-10 11:10:00,100.42,100.42,100.41,100.42,9900.0,78.217,78.217,78.2092,78.217,9900.0
2014-06-10 11:15:00,100.41,100.41,100.35,100.39,4900.0,78.2092,78.2092,78.1625,78.1936,4900.0
2014-06-10 11:20:00,100.36,100.38,100.35,100.38,2000.0,78.1703,78.1859,78.1625,78.1859,2000.0
2014-06-10 11:25:00,100.38,100.4,100.38,100.39,4000.0,78.1859,78.2014,78.1859,78.1936,4000.0
2014-06-10 11:30:00,100.38,100.4,100.38,100.4,9800.0,78.1859,78.2014,78.1859,78.2014,9800.0
2014-06-10 11:35:00,100.41,100.41,100.35,100.41,5700.0,78.2092,78.2092,78.1625,78.2092,5700.0
2014-06-10 11:40:00,100.39,100.41,100.39,100.41,1300.0,78.1936,78.2092,78.1936,78.2092,1300.0
2014-06-10 11:45:00,100.39,100.4,100.38,100.39,3100.0,78.1936,78.2014,78.1859,78.1936,3100.0
2014-06-10 11:50:00,100.38,100.38,100.34,100.35,5100.0,78.1859,78.1859,78.1547,78.1625,5100.0
2014-06-10 11:55:00,100.36,100.36,100.34,100.35,4400.0,78.1703,78.1703,78.1547,78.1625,4400.0
2014-06-10 12:00:00,100.35,100.35,100.28,100.29,7900.0,78.1625,78.1625,78.108,78.1158,7900.0
2014-06-10 12:05:00,100.29,100.3,100.26,100.27,1900.0,78.1158,78.1235,78.0924,78.1002,1900.0
2014-06-10 12:10:00,100.28,100.3,100.27,100.3,4100.0,78.108,78.1235,78.1002,78.1235,4100.0
2014-06-10 12:15:00,100.28,100.33,100.28,100.31,1400.0,78.108,78.1469,78.108,78.1313,1400.0
2014-06-10 12:20:00,100.31,100.33,100.31,100.32,1400.0,78.1313,78.1469,78.1313,78.1391,1400.0
2014-06-10 12:25:00,100.33,100.38,100.33,100.36,16900.0,78.1469,78.1859,78.1469,78.1703,16900.0
2014-06-10 12:30:00,100.37,100.38,100.37,100.38,26300.0,78.1781,78.1859,78.1781,78.1859,26300.0
2014-06-10 12:35:00,100.38,100.39,100.37,100.37,6700.0,78.1859,78.1936,78.1781,78.1781,6700.0
2014-06-10 12:40:00,100.37,100.37,100.34,100.34,14100.0,78.1781,78.1781,78.1547,78.1547,14100.0
2014-06-10 12:45:00,100.35,100.35,100.33,100.35,1900.0,78.1625,78.1625,78.1469,78.1625,1900.0
2014-06-10 12:50:00,100.35,100.37,100.35,100.37,6800.0,78.1625,78.1781,78.1625,78.1781,6800.0
2014-06-10 12:55:00,100.36,100.38,100.36,100.38,1500.0,78.1703,78.1859,78.1703,78.1859,1500.0
2014-06-10 13:00:00,100.36,100.39,100.36,100.39,5600.0,78.1703,78.1936,78.1703,78.1936,5600.0
2014-06-10 13:05:00,100.37,100.37,100.35,100.37,2000.0,78.1781,78.1781,78.1625,78.1781,2000.0
2014-06-10 13:10:00,100.37,100.37,100.34,100.35,1600.0,78.1781,78.1781,78.1547,78.1625,1600.0
2014-06-10 13:15:00,100.33,100.33,100.29,100.31,6100.0,78.1469,78.1469,78.1158,78.1313,6100.0
2014-06-10 13:20:00,100.31,100.31,100.31,100.31,100.0,78.1313,78.1313,78.1313,78.1313,100.0
2014-06-10 13:25:00,100.3,100.32,100.3,100.32,11700.0,78.1235,78.1391,78.1235,78.1391,11700.0
2014-06-10 13:30:00,100.33,100.35,100.32,100.34,10300.0,78.1469,78.1625,78.1391,78.1547,10300.0
2014-06-10 13:35:00,100.35,100.35,100.33,100.35,1800.0,78.1625,78.1625,78.1469,78.1625,1800.0
2014-06-10 13:40:00,100.36,100.36,100.33,100.33,2400.0,78.1703,78.1703,78.1469,78.1469,2400.0
2014-06-10 13:45:00,100.33,100.37,100.33,100.36,3700.0,78.1469,78.1781,78.1469,78.1703,3700.0
2014-06-10 13:50:00,100.37,100.39,100.37,100.39,2100.0,78.1781,78.1936,78.1781,78.1936,2100.0
2014-06-10 13:55:00,100.39,100.43,100.38,100.41,2800.0,78.1936,78.2248,78.1859,78.2092,2800.0
2014-06-10 14:00:00,100.41,100.42,100.4,100.41,4300.0,78.2092,78.217,78.2014,78.2092,4300.0
2014-06-10 14:05:00,100.41,100.42,100.4,100.42,2900.0,78.2092,78.217,78.2014,78.217,2900.0
2014-06-10 14:10:00,100.42,100.42,100.41,100.41,1100.0,78.217,78.217,78.2092,78.2092,1100.0
2014-06-10 14:15:00,100.42,100.44,100.41,100.44,7100.0,78.217,78.2326,78.2092,78.2326,7100.0
2014-06-10 14:20:00,100.47,100.47,100.44,100.45,48100.0,78.256,78.256,78.2326,78.2404,48100.0
2014-06-10 14:25:00,100.43,100.44,100.43,100.44,52100.0,78.2248,78.2326,78.2248,78.2326,52100.0
2014-06-10 14:30:00,100.44,100.44,100.41,100.41,6500.0,78.2326,78.2326,78.2092,78.2092,6500.0
2014-06-10 14:35:00,100.42,100.42,100.41,100.41,5400.0,78.217,78.217,78.2092,78.2092,5400.0
2014-06-10 14:40:00,100.41,100.41,100.39,100.39,9400.0,78.2092,78.2092,78.1936,78.1936,9400.0
2014-06-10 14:45:00,100.39,100.41,100.39,100.41,5800.0,78.1936,78.2092,78.1936,78.2092,5800.0
2014-06-10 14:50:00,100.4,100.4,100.38,100.38,8200.0,78.2014,78.2014,78.1859,78.1859,8200.0
2014-06-10 14:55:00,100.38,100.39,100.38,100.39,2300.0,78.1859,78.1936,78.1859,78.1936,2300.0
2014-06-10 15:00:00,100.39,100.42,100.38,100.42,10100.0,78.1936,78.217,78.1859,78.217,10100.0
2014-06-10 15:05:00,100.42,100.44,100.41,100.43,21500.0,78.217,78.2326,78.2092,78.2248,21500.0
2014-06-10 15:10:00,100.43,100.43,100.41,100.41,5900.0,78.2248,78.2248,78.2092,78.2092,5900.0
2014-06-10 15:15:00,100.42,100.46,100.41,100.46,4900.0,78.217,78.2482,78.2092,78.2482,4900.0
2014-06-10 15:20:00,100.47,100.51,100.47,100.51,15000.0,78.256,78.2871,78.256,78.2871,15000.0
2014-06-10 15:25:00,100.49,100.49,100.47,100.48,2200.0,78.2715,78.2715,78.256,78.2637,2200.0
2014-06-10 15:30:00,100.48,100.49,100.47,100.49,12400.0,78.2637,78.2715,78.256,78.2715,12400.0
2014-06-10 15:35:00,100.48,100.49,100.46,100.46,13300.0,78.2637,78.2715,78.2482,78.2482,13300.0
2014-06-10 15:40:00,100.48,100.49,100.46,100.46,9800.0,78.2637,78.2715,78.2482,78.2482,9800.0
2014-06-10 15:45:00,100.47,100.49,100.47,100.48,5800.0,78.256,78.2715,78.256,78.2637,5800.0
2014-06-10 15:50:00,100.48,100.53,100.48,100.52,13200.0,78.2637,78.3027,78.2637,78.2949,13200.0
2014-06-10 15:55:00,100.51,100.53,100.49,100.53,64300.0,78.2871,78.3027,78.2715,78.3027,64300.0
2014-06-11 09:30:00,100.13,100.2,100.12,100.12,14700.0,77.9911,78.0457,77.9833,77.9833,14700.0
2014-06-11 09:35:00,100.14,100.22,100.14,100.22,21400.0,77.9989,78.0612,77.9989,78.0612,21400.0
2014-06-11 09:40:00,100.22,100.27,100.16,100.27,24200.0,78.0612,78.1002,78.0145,78.1002,24200.0
2014-06-11 09:45:00,100.26,100.27,100.23,100.24,10800.0,78.0924,78.1002,78.069,78.0768,10800.0
2014-06-11 09:50:00,100.23,100.29,100.2,100.2,16300.0,78.069,78.1158,78.0457,78.0457,16300.0
2014-06-11 09:55:00,100.18,100.19,100.13,100.18,11700.0,78.0301,78.0379,77.9911,78.0301,11700.0
2014-06-11 10:00:00,100.17,100.22,100.15,100.22,17500.0,78.0223,78.0612,78.0067,78.0612,17500.0
2014-06-11 10:05:00,100.21,100.24,100.2,100.23,60500.0,78.0534,78.0768,78.0457,78.069,60500.0
2014-06-11 10:10:00,100.23,100.24,100.18,100.21,16300.0,78.069,78.0768,78.0301,78.0534,16300.0
2014-06-11 10:15:00,100.21,100.23,100.19,100.23,16100.0,78.0534,78.069,78.0379,78.069,16100.0
2014-06-11 10:20:00,100.24,100.25,100.2,100.2,5100.0,78.0768,78.0846,78.0457,78.0457,5100.0
2014-06-11 10:25:00,100.19,100.2,100.08,100.11,8800.0,78.0379,78.0457,77.9522,77.9756,8800.0
2014-06-11 10:30:00,100.09,100.09,100.03,100.03,6100.0,77.96,77.96,77.9132,77.9132,6100.0
2014-06-11 10:35:00,100.05,100.05,100.03,100.04,1800.0,77.9288,77.9288,77.9132,77.921,1800.0
2014-06-11 10:40:00,100.05,100.14,100.05,100.08,11500.0,77.9288,77.9989,77.9288,77.9522,11500.0
2014-06-11 10:45:00,100.08,100.1,100.07,100.07,7600.0,77.9522,77.9678,77.9444,77.9444,7600.0
2014-06-11 10:50:00,100.05,100.05,100.01,100.04,11800.0,77.9288,77.9288,77.8977,77.921,11800.0
2014-06-11 10:55:00,100.05,100.07,100.03,100.05,4200.0,77.9288,77.9444,77.9132,77.9288,4200.0
2014-06-11 11:00:00,100.04,100.11,100.04,100.09,2200.0,77.921,77.9756,77.921,77.96,2200.0
2014-06-11 11:05:00,100.1,100.14,100.1,100.13,8000.0,77.9678,77.9989,77.9678,77.9911,8000.0
2014-06-11 11:10:00,100.13,100.16,100.12,100.12,33600.0,77.9911,78.0145,77.9833,77.9833,33600.0
2014-06-11 11:15:00,100.11,100.12,100.08,100.09,23500.0,77.9756,77.9833,77.9522,77.96,23500.0
2014-06-11 11:20:00,100.09,100.1,100.07,100.09,18200.0,77.96,77.9678,77.9444,77.96,18200.0
2014-06-11 11:25:00,100.08,100.1,100.08,100.1,13500.0,77.9522,77.9678,77.9522,77.9678,13500.0
2014-06-11 11:30:00,100.1,100.14,100.1,100.12,6300.0,77.9678,77.9989,77.9678,77.9833,6300.0
2014-06-11 11:35:00,100.12,100.13,100.1,100.11,14900.0,77.9833,77.9911,77.9678,77.9756,14900.0
2014-06-11 11:40:00,100.1,100.13,100.09,100.1,3700.0,77.9678,77.9911,77.96,77.9678,3700.0
2014-06-11 11:45:00,100.1,100.13,100.08,100.13,19000.0,77.9678,77.9911,77.9522,77.9911,19000.0
2014-06-11 11:50:00,100.12,100.13,100.12,100.13,2500.0,77.9833,77.9911,77.9833,77.9911,2500.0
2014-06-11 11:55:00,100.14,100.19,100.13,100.18,70600.0,77.9989,78.0379,77.9911,78.0301,70600.0
2014-06-11 12:00:00,100.18,100.2,100.16,100.19,43600.0,78.0301,78.0457,78.0145,78.0379,43600.0
2014-06-11 12:05:00,100.19,100.2,100.19,100.2,18200.0,78.0379,78.0457,78.0379,78.0457,18200.0
2014-06-11 12:10:00,100.2,100.22,100.2,100.21,1500.0,78.0457,78.0612,78.0457,78.0534,1500.0
2014-06-11 12:15:00,100.22,100.23,100.19,100.21,6100.0,78.0612,78.069,78.0379,78.0534,6100.0
2014-06-11 12:20:00,100.21,100.21,100.2,100.2,5300.0,78.0534,78.0534,78.0457,78.0457,5300.0
2014-06-11 12:25:00,100.2,100.2,100.18,100.18,1800.0,78.0457,78.0457,78.0301,78.0301,1800.0
2014-06-11 12:30:00,100.19,100.2,100.18,100.2,3600.0,78.0379,78.0457,78.0301,78.0457,3600.0
2014-06-11 12:35:00,100.2,100.22,100.2,100.22,4200.0,78.0457,78.0612,78.0457,78.0612,4200.0
2014-06-11 12:40:00,100.21,100.21,100.2,100.2,3600.0,78.0534,78.0534,78.0457,78.0457,3600.0
2014-06-11 12:45:00,100.2,100.21,100.2,100.21,800.0,78.0457,78.0534,78.0457,78.0534,800.0
2014-06-11 12:50:00,100.21,100.22,100.2,100.21,17800.0,78.0534,78.0612,78.0457,78.0534,17800.0
2014-06-11 12:55:00,100.22,100.24,100.21,100.24,4100.0,78.0612,78.0768,78.0534,78.0768,4100.0
2014-06-11 13:00:00,100.23,100.23,100.13,100.14,7500.0,78.069,78.069,77.9911,77.9989,7500.0
2014-06-11 13:05:00,100.14,100.16,100.12,100.15,10500.0,77.9989,78.0145,77.9833,78.0067,10500.0
2014-06-11 13:10:00,100.15,100.16,100.13,100.13,12800.0,78.0067,78.0145,77.9911,77.9911,12800.0
2014-06-11 13:15:00,100.13,100.14,100.12,100.14,8100.0,77.9911,77.9989,77.9833,77.9989,8100.0
2014-06-11 13:20:00,100.15,100.17,100.14,100.17,18300.0,78.0067,78.0223,77.9989,78.0223,18300.0
2014-06-11 13:25:00,100.17,100.22,100.17,100.22,11700.0,78.0223,78.0612,78.0223,78.0612,11700.0
2014-06-11 13:30:00,100.21,100.22,100.2,100.22,17800.0,78.0534,78.0612,78.0457,78.0612,17800.0
2014-06-11 13:35:00,100.21,100.21,100.19,100.19,3100.0,78.0534,78.0534,78.0379,78.0379,3100.0
2014-06-11 13:40:00,100.18,100.19,100.17,100.19,3000.0,78.0301,78.0379,78.0223,78.0379,3000.0
2014-06-11 13:45:00,100.18,100.2,100.12,100.12,3200.0,78.0301,78.0457,77.9833,77.9833,3200.0
2014-06-11 13:50:00,100.1,100.14,100.1,100.14,6000.0,77.9678,77.9989,77.9678,77.9989,6000.0
2014-06-11 13:55:00,100.14,100.14,100.08,100.08,13800.0,77.9989,77.9989,77.9522,77.9522,13800.0
2014-06-11 14:00:00,100.08,100.09,100.06,100.06,2900.0,77.9522,77.96,77.9366,77.9366,2900.0
2014-06-11 14:05:00,100.06,100.07,100.03,100.03,2900.0,77.9366,77.9444,77.9132,77.9132,2900.0
2014-06-11 14:10:00,100.02,100.03,99.99,99.99,6200.0,77.9055,77.9132,77.8821,77.8821,6200.0
2014-06-11 14:15:00,99.99,100.03,99.99,100.02,6000.0,77.8821,77.9132,77.8821,77.9055,6000.0
2014-06-11 14:20:00,100.02,100.02,99.97,99.97,3400.0,77.9055,77.9055,77.8665,77.8665,3400.0
2014-06-11 14:25:00,99.97,100.07,99.96,100.05,9200.0,77.8665,77.9444,77.8587,77.9288,9200.0
2014-06-11 14:30:00,100.05,100.08,100.05,100.05,15100.0,77.9288,77.9522,77.9288,77.9288,15100.0
2014-06-11 14:35:00,100.05,100.07,100.05,100.06,8000.0,77.9288,77.9444,77.9288,77.9366,8000.0
2014-06-11 14:40:00,100.07,100.08,100.06,100.07,11700.0,77.9444,77.9522,77.9366,77.9444,11700.0
2014-06-11 14:45:00,100.08,100.15,100.08,100.13,18500.0,77.9522,78.0067,77.9522,77.9911,18500.0
2014-06-11 14:50:00,100.13,100.13,100.1,100.12,11600.0,77.9911,77.9911,77.9678,77.9833,11600.0
2014-06-11 14:55:00,100.12,100.13,100.09,100.11,17700.0,77.9833,77.9911,77.96,77.9756,17700.0
2014-06-11 15:00:00,100.12,100.16,100.12,100.13,19300.0,77.9833,78.0145,77.9833,77.9911,19300.0
2014-06-11 15:05:00,100.12,100.14,100.11,100.14,39300.0,77.9833,77.9989,77.9756,77.9989,39300.0
2014-06-11 15:10:00,100.14,100.17,100.13,100.14,21900.0,77.9989,78.0223,77.9911,77.9989,21900.0
2014-06-11 15:15:00,100.13,100.14,100.12,100.13,3100.0,77.9911,77.9989,77.9833,77.9911,3100.0
2014-06-11 15:20:00,100.12,100.15,100.12,100.15,3500.0,77.9833,78.0067,77.9833,78.0067,3500.0
2014-06-11 15:25:00,100.15,100.19,100.15,100.19,7700.0,78.0067,78.0379,78.0067,78.0379,7700.0
2014-06-11 15:30:00,100.21,100.25,100.21,100.24,12000.0,78.0534,78.0846,78.0534,78.0768,12000.0
2014-06-11 15:35:00,100.26,100.26,100.23,100.25,9100.0,78.0924,78.0924,78.069,78.0846,9100.0
2014-06-11 15:40:00,100.26,100.28,100.25,100.26,23800.0,78.0924,78.108,78.0846,78.0924,23800.0
2014-06-11 15:45:00,100.26,100.27,100.24,100.25,39400.0,78.0924,78.1002,78.0768,78.0846,39400.0
2014-06-11 15:50:00,100.25,100.25,100.2,100.2,19100.0,78.0846,78.0846,78.0457,78.0457,19100.0
2014-06-11 15:55:00,100.19,100.19,100.13,100.18,45500.0,78.0379,78.0379,77.9911,78.0301,45500.0
2014-06-12 09:30:00,100.06,100.16,100.04,100.12,30200.0,77.9366,78.0145,77.921,77.9833,30200.0
2014-06-12 09:35:00,100.13,100.13,100.03,100.04,3300.0,77.9911,77.9911,77.9132,77.921,3300.0
2014-06-12 09:40:00,100.02,100.06,99.97,100.05,7900.0,77.9055,77.9366,77.8665,77.9288,7900.0
2014-06-12 09:45:00,100.07,100.1,100.06,100.06,4400.0,77.9444,77.9678,77.9366,77.9366,4400.0
2014-06-12 09:50:00,100.02,100.05,100.01,100.01,66100.0,77.9055,77.9288,77.8977,77.8977,66100.0
2014-06-12 09:55:00,99.99,100.01,99.94,100.0,14600.0,77.8821,77.8977,77.8431,77.8899,14600.0
2014-06-12 10:00:00,99.99,100.06,99.99,100.02,14600.0,77.8821,77.9366,77.8821,77.9055,14600.0
2014-06-12 10:05:00,100.03,100.03,99.98,100.01,21800.0,77.9132,77.9132,77.8743,77.8977,21800.0
2014-06-12 10:10:00,100.01,100.01,99.98,99.98,43400.0,77.8977,77.8977,77.8743,77.8743,43400.0
2014-06-12 10:15:00,99.98,99.98,99.91,99.97,24300.0,77.8743,77.8743,77.8198,77.8665,24300.0
2014-06-12 10:20:00,99.97,100.0,99.96,99.97,56600.0,77.8665,77.8899,77.8587,77.8665,56600.0
2014-06-12 10:25:00,99.98,99.98,99.85,99.85,37800.0,77.8743,77.8743,77.773,77.773,37800.0
2014-06-12 10:30:00,99.85,99.91,99.85,99.89,5600.0,77.773,77.8198,77.773,77.8042,5600.0
2014-06-12 10:35:00,99.88,99.88,99.8,99.83,8200.0,77.7964,77.7964,77.7341,77.7575,8200.0
2014-06-12 10:40:00,99.81,99.81,99.76,99.77,17200.0,77.7419,77.7419,77.7029,77.7107,17200.0
2014-06-12 10:45:00,99.77,99.78,99.75,99.78,8400.0,77.7107,77.7185,77.6951,77.7185,8400.0
2014-06-12 10:50:00,99.77,99.84,99.77,99.82,11100.0,77.7107,77.7653,77.7107,77.7497,11100.0
2014-06-12 10:55:00,99.82,99.83,99.81,99.82,3400.0,77.7497,77.7575,77.7419,77.7497,3400.0
2014-06-12 11:00:00,99.81,99.87,99.78,99.86,6800.0,77.7419,77.7886,77.7185,77.7808,6800.0
2014-06-12 11:05:00,99.86,99.88,99.84,99.88,5100.0,77.7808,77.7964,77.7653,77.7964,5100.0
2014-06-12 11:10:00,99.88,99.94,99.88,99.94,3200.0,77.7964,77.8431,77.7964,77.8431,3200.0
2014-06-12 11:15:00,99.93,99.94,99.92,99.93,10500.0,77.8354,77.8431,77.8276,77.8354,10500.0
2014-06-12 11:20:00,99.92,99.92,99.9,99.91,2800.0,77.8276,77.8276,77.812,77.8198,2800.0
2014-06-12 11:25:00,99.94,99.99,99.94,99.98,1500.0,77.8431,77.8821,77.8431,77.8743,1500.0
2014-06-12 11:30:00,99.99,99.99,99.94,99.95,4800.0,77.8821,77.8821,77.8431,77.8509,4800.0
2014-06-12 11:35:00,99.95,99.95,99.93,99.94,8400.0,77.8509,77.8509,77.8354,77.8431,8400.0
2014-06-12 11:40:00,99.94,99.96,99.93,99.95,21900.0,77.8431,77.8587,77.8354,77.8509,21900.0
2014-06-12 11:45:00,99.95,99.95,99.93,99.93,1700.0,77.8509,77.8509,77.8354,77.8354,1700.0
2014-06-12 11:50:00,99.94,99.94,99.88,99.9,8300.0,77.8431,77.8431,77.7964,77.812,8300.0
2014-06-12 11:55:00,99.89,99.89,99.87,99.87,2200.0,77.8042,77.8042,77.7886,77.7886,2200.0
2014-06-12 12:00:00,99.87,99.87,99.82,99.83,45300.0,77.7886,77.7886,77.7497,77.7575,45300.0
2014-06-12 12:05:00,99.84,99.9,99.83,99.9,3500.0,77.7653,77.812,77.7575,77.812,3500.0
2014-06-12 12:10:00,99.91,99.92,99.91,99.92,1600.0,77.8198,77.8276,77.8198,77.8276,1600.0
2014-06-12 12:15:00,99.91,99.92,99.91,99.91,32900.0,77.8198,77.8276,77.8198,77.8198,32900.0
2014-06-12 12:20:00,99.91,99.94,99.9,99.94,66400.0,77.8198,77.8431,77.812,77.8431,66400.0
2014-06-12 12:25:00,99.95,99.98,99.95,99.97,19900.0,77.8509,77.8743,77.8509,77.8665,19900.0
2014-06-12 12:30:00,99.97,99.98,99.96,99.96,11800.0,77.8665,77.8743,77.8587,77.8587,11800.0
2014-06-12 12:35:00,99.96,99.97,99.96,99.97,7100.0,77.8587,77.8665,77.8587,77.8665,7100.0
2014-06-12 12:40:00,99.96,99.96,99.92,99.92,4500.0,77.8587,77.8587,77.8276,77.8276,4500.0
2014-06-12 12:45:00,99.9,99.91,99.89,99.9,3100.0,77.812,77.8198,77.8042,77.812,3100.0
2014-06-12 12:50:00,99.9,99.9,99.8,99.81,20300.0,77.812,77.812,77.7341,77.7419,20300.0
2014-06-12 12:55:00,99.8,99.86,99.79,99.85,22500.0,77.7341,77.7808,77.7263,77.773,22500.0
2014-06-12 13:00:00,99.85,99.88,99.81,99.84,16700.0,77.773,77.7964,77.7419,77.7653,16700.0
2014-06-12 13:05:00,99.85,99.86,99.8,99.86,18400.0,77.773,77.7808,77.7341,77.7808,18400.0
2014-06-12 13:10:00,99.85,99.87,99.81,99.81,7400.0,77.773,77.7886,77.7419,77.7419,7400.0
2014-06-12 13:15:00,99.82,99.84,99.79,99.81,3300.0,77.7497,77.7653,77.7263,77.7419,3300.0
2014-06-12 13:20:00,99.77,99.82,99.77,99.78,16100.0,77.7107,77.7497,77.7107,77.7185,16100.0
2014-06-12 13:25:00,99.77,99.78,99.71,99.76,11700.0,77.7107,77.7185,77.664,77.7029,11700.0
2014-06-12 13:30:00,99.74,99.74,99.7,99.7,12600.0,77.6874,77.6874,77.6562,77.6562,12600.0
2014-06-12 13:35:00,99.7,99.7,99.67,99.7,16300.0,77.6562,77.6562,77.6328,77.6562,16300.0
2014-06-12 13:40:00,99.71,99.75,99.69,99.72,4400.0,77.664,77.6951,77.6484,77.6718,4400.0
2014-06-12 13:45:00,99.67,99.68,99.62,99.62,50300.0,77.6328,77.6406,77.5939,77.5939,50300.0
2014-06-12 13:50:00,99.63,99.63,99.55,99.55,6300.0,77.6017,77.6017,77.5394,77.5394,6300.0
2014-06-12 13:55:00,99.55,99.59,99.51,99.55,10400.0,77.5394,77.5705,77.5082,77.5394,10400.0
2014-06-12 14:00:00,99.56,99.62,99.54,99.62,4800.0,77.5472,77.5939,77.5316,77.5939,4800.0
2014-06-12 14:05:00,99.63,99.63,99.58,99.58,4900.0,77.6017,77.6017,77.5627,77.5627,4900.0
2014-06-12 14:10:00,99.59,99.63,99.59,99.63,2000.0,77.5705,77.6017,77.5705,77.6017,2000.0
2014-06-12 14:15:00,99.64,99.7,99.64,99.7,5300.0,77.6095,77.6562,77.6095,77.6562,5300.0
2014-06-12 14:20:00,99.69,99.7,99.64,99.64,2800.0,77.6484,77.6562,77.6095,77.6095,2800.0
2014-06-12 14:25:00,99.63,99.67,99.63,99.66,2600.0,77.6017,77.6328,77.6017,77.625,2600.0
2014-06-12 14:30:00,99.67,99.67,99.6,99.65,31700.0,77.6328,77.6328,77.5783,77.6173,31700.0
2014-06-12 14:35:00,99.64,99.65,99.59,99.61,3800.0,77.6095,77.6173,77.5705,77.5861,3800.0
2014-06-12 14:40:00,99.62,99.65,99.6,99.65,23700.0,77.5939,77.6173,77.5783,77.6173,23700.0
2014-06-12 14:45:00,99.65,99.66,99.63,99.65,12500.0,77.6173,77.625,77.6017,77.6173,12500.0
2014-06-12 14:50:00,99.65,99.65,99.61,99.63,21400.0,77.6173,77.6173,77.5861,77.6017,21400.0
2014-06-12 14:55:00,99.64,99.64,99.61,99.62,17200.0,77.6095,77.6095,77.5861,77.5939,17200.0
2014-06-12 15:00:00,99.61,99.63,99.58,99.59,10600.0,77.5861,77.6017,77.5627,77.5705,10600.0
2014-06-12 15:05:00,99.59,99.59,99.55,99.56,7600.0,77.5705,77.5705,77.5394,77.5472,7600.0
2014-06-12 15:10:00,99.54,99.56,99.49,99.55,10600.0,77.5316,77.5472,77.4926,77.5394,10600.0
2014-06-12 15:15:00,99.55,99.61,99.55,99.61,27500.0,77.5394,77.5861,77.5394,77.5861,27500.0
2014-06-12 15:20:00,99.62,99.68,99.61,99.64,27300.0,77.5939,77.6406,77.5861,77.6095,27300.0
2014-06-12 15:25:00,99.63,99.63,99.55,99.57,8300.0,77.6017,77.6017,77.5394,77.5549,8300.0
2014-06-12 15:30:00,99.57,99.58,99.54,99.57,22900.0,77.5549,77.5627,77.5316,77.5549,22900.0
2014-06-12 15:35:00,99.57,99.58,99.45,99.45,18900.0,77.5549,77.5627,77.4615,77.4615,18900.0
2014-06-12 15:40:00,99.44,99.56,99.44,99.56,41400.0,77.4537,77.5472,77.4537,77.5472,41400.0
2014-06-12 15:45:00,99.57,99.66,99.57,99.62,16800.0,77.5549,77.625,77.5549,77.5939,16800.0
2014-06-12 15:50:00,99.62,99.68,99.61,99.67,16100.0,77.5939,77.6406,77.5861,77.6328,16100.0
2014-06-12 15:55:00,99.67,99.69,99.62,99.64,46100.0,77.6328,77.6484,77.5939,77.6095,46100.0
2014-06-13 09:30:00,99.79,99.86,99.79,99.82,16500.0,77.7263,77.7808,77.7263,77.7497,16500.0
2014-06-13 09:35:00,99.82,99.87,99.79,99.79,7400.0,77.7497,77.7886,77.7263,77.7263,7400.0
2014-06-13 09:40:00,99.79,99.79,99.75,99.75,20400.0,77.7263,77.7263,77.6951,77.6951,20400.0
2014-06-13 09:45:00,99.76,99.81,99.74,99.76,36100.0,77.7029,77.7419,77.6874,77.7029,36100.0
2014-06-13 09:50:00,99.75,99.83,99.75,99.79,5500.0,77.6951,77.7575,77.6951,77.7263,5500.0
2014-06-13 09:55:00,99.77,99.8,99.68,99.77,10900.0,77.7107,77.7341,77.6406,77.7107,10900.0
2014-06-13 10:00:00,99.77,99.78,99.68,99.68,6100.0,77.7107,77.7185,77.6406,77.6406,6100.0
2014-06-13 10:05:00,99.69,99.71,99.65,99.66,8500.0,77.6484,77.664,77.6173,77.625,8500.0
2014-06-13 10:10:00,99.69,99.72,99.66,99.72,2700.0,77.6484,77.6718,77.625,77.6718,2700.0
2014-06-13 10:15:00,99.73,99.87,99.73,99.85,68800.0,77.6796,77.7886,77.6796,77.773,68800.0
2014-06-13 10:20:00,99.85,99.94,99.84,99.93,42200.0,77.773,77.8431,77.7653,77.8354,42200.0
2014-06-13 10:25:00,99.93,99.97,99.92,99.94,12100.0,77.8354,77.8665,77.8276,77.8431,12100.0
2014-06-13 10:30:00,99.94,100.1,99.94,100.08,8500.0,77.8431,77.9678,77.8431,77.9522,8500.0
2014-06-13 10:35:00,100.07,100.09,100.05,100.05,7000.0,77.9444,77.96,77.9288,77.9288,7000.0
2014-06-13 10:40:00,100.04,100.06,100.03,100.06,1900.0,77.921,77.9366,77.9132,77.9366,1900.0
2014-06-13 10:45:00,100.01,100.01,99.98,99.98,2800.0,77.8977,77.8977,77.8743,77.8743,2800.0
2014-06-13 10:50:00,99.97,100.01,99.97,99.99,9300.0,77.8665,77.8977,77.8665,77.8821,9300.0
2014-06-13 10:55:00,100.0,100.01,99.98,100.01,2100.0,77.8899,77.8977,77.8743,77.8977,2100.0
2014-06-13 11:00:00,100.02,100.04,100.02,100.04,3100.0,77.9055,77.921,77.9055,77.921,3100.0
2014-06-13 11:05:00,100.07,100.08,100.05,100.05,16800.0,77.9444,77.9522,77.9288,77.9288,16800.0
2014-06-13 11:10:00,100.06,100.06,100.01,100.01,7900.0,77.9366,77.9366,77.8977,77.8977,7900.0
2014-06-13 11:15:00,100.01,100.02,100.0,100.01,2600.0,77.8977,77.9055,77.8899,77.8977,2600.0
2014-06-13 11:20:00,99.99,100.0,99.98,100.0,3600.0,77.8821,77.8899,77.8743,77.8899,3600.0
2014-06-13 11:25:00,99.99,99.99,99.96,99.97,7600.0,77.8821,77.8821,77.8587,77.8665,7600.0
2014-06-13 11:30:00,99.97,99.99,99.91,99.91,23300.0,77.8665,77.8821,77.8198,77.8198,23300.0
2014-06-13 11:35:00,99.9,99.95,99.9,99.92,7500.0,77.812,77.8509,77.812,77.8276,7500.0
2014-06-13 11:40:00,99.91,99.91,99.88,99.9,36000.0,77.8198,77.8198,77.7964,77.812,36000.0
2014-06-13 11:45:00,99.9,99.91,99.87,99.89,5100.0,77.812,77.8198,77.7886,77.8042,5100.0
2014-06-13 11:50:00,99.9,99.95,99.9,99.93,10700.0,77.812,77.8509,77.812,77.8354,10700.0
2014-06-13 11:55:00,99.94,99.94,99.94,99.94,500.0,77.8431,77.8431,77.8431,77.8431,500.0
2014-06-13 12:00:00,99.92,99.96,99.92,99.95,6500.0,77.8276,77.8587,77.8276,77.8509,6500.0
2014-06-13 12:05:00,99.97,99.99,99.97,99.97,17600.0,77.8665,77.8821,77.8665,77.8665,17600.0
2014-06-13 12:10:00,99.95,99.96,99.95,99.95,8700.0,77.8509,77.8587,77.8509,77.8509,8700.0
2014-06-13 12:15:00,99.96,99.99,99.96,99.99,5400.0,77.8587,77.8821,77.8587,77.8821,5400.0
2014-06-13 12:20:00,99.99,100.03,99.99,100.02,10200.0,77.8821,77.9132,77.8821,77.9055,10200.0
2014-06-13 12:25:00,100.02,100.02,100.0,100.0,2300.0,77.9055,77.9055,77.8899,77.8899,2300.0
2014-06-13 12:30:00,99.99,99.99,99.96,99.96,1400.0,77.8821,77.8821,77.8587,77.8587,1400.0
2014-06-13 12:35:00,99.93,99.93,99.93,99.93,300.0,77.8354,77.8354,77.8354,77.8354,300.0
2014-06-13 12:40:00,99.93,99.93,99.89,99.91,1600.0,77.8354,77.8354,77.8042,77.8198,1600.0
2014-06-13 12:45:00,99.91,99.94,99.91,99.92,5300.0,77.8198,77.8431,77.8198,77.8276,5300.0
2014-06-13 12:50:00,99.9,99.92,99.89,99.91,5300.0,77.812,77.8276,77.8042,77.8198,5300.0
2014-06-13 12:55:00,99.92,99.93,99.92,99.93,6900.0,77.8276,77.8354,77.8276,77.8354,6900.0
2014-06-13 13:00:00,99.92,99.95,99.92,99.94,37700.0,77.8276,77.8509,77.8276,77.8431,37700.0
2014-06-13 13:05:00,99.94,99.94,99.89,99.89,8600.0,77.8431,77.8431,77.8042,77.8042,8600.0
2014-06-13 13:10:00,99.89,99.89,99.86,99.87,18000.0,77.8042,77.8042,77.7808,77.7886,18000.0
2014-06-13 13:15:00,99.88,99.9,99.86,99.9,10400.0,77.7964,77.812,77.7808,77.812,10400.0
2014-06-13 13:20:00,99.9,99.91,99.89,99.9,4300.0,77.812,77.8198,77.8042,77.812,4300.0
2014-06-13 13:25:00,99.88,99.91,99.88,99.91,2700.0,77.7964,77.8198,77.7964,77.8198,2700.0
2014-06-13 13:30:00,99.92,99.92,99.87,99.88,1200.0,77.8276,77.8276,77.7886,77.7964,1200.0
2014-06-13 13:35:00,99.88,99.9,99.88,99.89,1500.0,77.7964,77.812,77.7964,77.8042,1500.0
2014-06-13 13:40:00,99.91,99.93,99.9,99.92,4000.0,77.8198,77.8354,77.812,77.8276,4000.0
2014-06-13 13:45:00,99.93,99.93,99.91,99.91,1100.0,77.8354,77.8354,77.8198,77.8198,1100.0
2014-06-13 13:50:00,99.92,99.98,99.92,99.96,9100.0,77.8276,77.8743,77.8276,77.8587,9100.0
2014-06-13 13:55:00,99.94,99.96,99.94,99.96,2400.0,77.8431,77.8587,77.8431,77.8587,2400.0
2014-06-13 14:00:00,99.95,99.95,99.93,99.94,600.0,77.8509,77.8509,77.8354,77.8431,600.0
2014-06-13 14:05:00,99.94,99.94,99.92,99.92,1500.0,77.8431,77.8431,77.8276,77.8276,1500.0
2014-06-13 14:10:00,99.94,99.95,99.93,99.94,16400.0,77.8431,77.8509,77.8354,77.8431,16400.0
2014-06-13 14:15:00,99.94,100.01,99.94,100.0,3800.0,77.8431,77.8977,77.8431,77.8899,3800.0
2014-06-13 14:20:00,99.98,100.0,99.98,99.99,2200.0,77.8743,77.8899,77.8743,77.8821,2200.0
2014-06-13 14:25:00,99.99,100.0,99.98,99.99,7000.0,77.8821,77.8899,77.8743,77.8821,7000.0
2014-06-13 14:30:00,100.0,100.01,99.94,99.94,9800.0,77.8899,77.8977,77.8431,77.8431,9800.0
2014-06-13 14:35:00,99.94,99.96,99.94,99.96,5000.0,77.8431,77.8587,77.8431,77.8587,5000.0
2014-06-13 14:40:00,99.96,99.99,99.96,99.98,9800.0,77.8587,77.8821,77.8587,77.8743,9800.0
2014-06-13 14:45:00,99.98,99.99,99.97,99.98,29800.0,77.8743,77.8821,77.8665,77.8743,29800.0
2014-06-13 14:50:00,99.99,99.99,99.97,99.98,15400.0,77.8821,77.8821,77.8665,77.8743,15400.0
2014-06-13 14:55:00,99.98,99.98,99.96,99.96,4800.0,77.8743,77.8743,77.8587,77.8587,4800.0
2014-06-13 15:00:00,99.97,100.01,99.97,100.0,3600.0,77.8665,77.8977,77.8665,77.8899,3600.0
2014-06-13 15:05:00,99.99,100.09,99.99,100.09,2300.0,77.8821,77.96,77.8821,77.96,2300.0
2014-06-13 15:10:00,100.08,100.09,100.06,100.06,7500.0,77.9522,77.96,77.9366,77.9366,7500.0
2014-06-13 15:15:00,100.07,100.07,100.0,100.01,7000.0,77.9444,77.9444,77.8899,77.8977,7000.0
2014-06-13 15:20:00,100.01,100.01,99.91,99.93,9800.0,77.8977,77.8977,77.8198,77.8354,9800.0
2014-06-13 15:25:00,99.92,99.93,99.87,99.87,8300.0,77.8276,77.8354,77.7886,77.7886,8300.0
2014-06-13 15:30:00,99.86,99.87,99.82,99.84,7800.0,77.7808,77.7886,77.7497,77.7653,7800.0
2014-06-13 15:35:00,99.85,99.94,99.85,99.93,44900.0,77.773,77.8431,77.773,77.8354,44900.0
2014-06-13 15:40:00,99.93,99.95,99.83,99.85,34500.0,77.8354,77.8509,77.7575,77.773,34500.0
2014-06-13 15:45:00,99.84,99.87,99.79,99.87,22400.0,77.7653,77.7886,77.7263,77.7886,22400.0
2014-06-13 15:50:00,99.88,99.95,99.88,99.92,9600.0,77.7964,77.8509,77.7964,77.8276,9600.0
2014-06-13 15:55:00,99.92,100.05,99.91,100.03,137900.0,77.8276,77.9288,77.8198,77.9132,137900.0
2014-06-16 09:30:00,100.03,100.03,99.82,99.9,28100.0,77.9132,77.9132,77.7497,77.812,28100.0
2014-06-16 09:35:00,99.99,100.15,99.99,100.08,16200.0,77.8821,78.0067,77.8821,77.9522,16200.0
2014-06-16 09:40:00,100.11,100.16,100.08,100.14,38000.0,77.9756,78.0145,77.9522,77.9989,38000.0
2014-06-16 09:45:00,100.14,100.17,100.14,100.14,34400.0,77.9989,78.0223,77.9989,77.9989,34400.0
2014-06-16 09:50:00,100.16,100.17,100.15,100.16,3400.0,78.0145,78.0223,78.0067,78.0145,3400.0
2014-06-16 09:55:00,100.16,100.19,100.11,100.11,10400.0,78.0145,78.0379,77.9756,77.9756,10400.0
2014-06-16 10:00:00,100.12,100.25,100.11,100.24,16500.0,77.9833,78.0846,77.9756,78.0768,16500.0
2014-06-16 10:05:00,100.24,100.27,100.19,100.2,6100.0,78.0768,78.1002,78.0379,78.0457,6100.0
2014-06-16 10:10:00,100.22,100.26,100.22,100.25,5000.0,78.0612,78.0924,78.0612,78.0846,5000.0
2014-06-16 10:15:00,100.25,100.26,100.23,100.26,12800.0,78.0846,78.0924,78.069,78.0924,12800.0
2014-06-16 10:20:00,100.27,100.29,100.26,100.26,2700.0,78.1002,78.1158,78.0924,78.0924,2700.0
2014-06-16 10:25:00,100.3,100.31,100.24,100.28,3000.0,78.1235,78.1313,78.0768,78.108,3000.0
2014-06-16 10:30:00,100.25,100.3,100.22,100.24,4000.0,78.0846,78.1235,78.0612,78.0768,4000.0
2014-06-16 10:35:00,100.24,100.25,100.22,100.22,1700.0,78.0768,78.0846,78.0612,78.0612,1700.0
2014-06-16 10:40:00,100.22,100.26,100.22,100.26,1100.0,78.0612,78.0924,78.0612,78.0924,1100.0
2014-06-16 10:45:00,100.25,100.25,100.21,100.21,3600.0,78.0846,78.0846,78.0534,78.0534,3600.0
2014-06-16 10:50:00,100.21,100.24,100.2,100.24,11300.0,78.0534,78.0768,78.0457,78.0768,11300.0
2014-06-16 10:55:00,100.22,100.28,100.21,100.23,12800.0,78.0612,78.108,78.0534,78.069,12800.0
2014-06-16 11:00:00,100.23,100.24,100.22,100.22,2200.0,78.069,78.0768,78.0612,78.0612,2200.0
2014-06-16 11:05:00,100.18,100.18,100.03,100.04,11200.0,78.0301,78.0301,77.9132,77.921,11200.0
2014-06-16 11:10:00,100.03,100.03,100.0,100.03,41100.0,77.9132,77.9132,77.8899,77.9132,41100.0
2014-06-16 11:15:00,100.01,100.01,99.94,99.95,16800.0,77.8977,77.8977,77.8431,77.8509,16800.0
2014-06-16 11:20:00,99.96,99.99,99.93,99.99,1200.0,77.8587,77.8821,77.8354,77.8821,1200.0
2014-06-16 11:25:00,99.96,99.96,99.94,99.95,1800.0,77.8587,77.8587,77.8431,77.8509,1800.0
2014-06-16 11:30:00,99.9,99.92,99.83,99.84,16600.0,77.812,77.8276,77.7575,77.7653,16600.0
2014-06-16 11:35:00,99.83,99.84,99.8,99.82,2900.0,77.7575,77.7653,77.7341,77.7497,2900.0
2014-06-16 11:40:00,99.8,99.87,99.8,99.87,7400.0,77.7341,77.7886,77.7341,77.7886,7400.0
2014-06-16 11:45:00,99.85,99.87,99.84,99.85,9400.0,77.773,77.7886,77.7653,77.773,9400.0
2014-06-16 11:50:00,99.84,99.86,99.82,99.85,1700.0,77.7653,77.7808,77.7497,77.773,1700.0
2014-06-16 11:55:00,99.86,99.87,99.85,99.87,8400.0,77.7808,77.7886,77.773,77.7886,8400.0
2014-06-16 12:00:00,99.88,99.88,99.85,99.86,121500.0,77.7964,77.7964,77.773,77.7808,121500.0
2014-06-16 12:05:00,99.87,99.91,99.87,99.91,8800.0,77.7886,77.8198,77.7886,77.8198,8800.0
2014-06-16 12:10:00,99.91,99.99,99.91,99.99,16500.0,77.8198,77.8821,77.8198,77.8821,16500.0
2014-06-16 12:15:00,99.99,100.03,99.99,100.0,68300.0,77.8821,77.9132,77.8821,77.8899,68300.0
2014-06-16 12:20:00,100.01,100.09,100.01,100.07,15300.0,77.8977,77.96,77.8977,77.9444,15300.0
2014-06-16 12:25:00,100.06,100.07,100.06,100.06,2200.0,77.9366,77.9444,77.9366,77.9366,2200.0
2014-06-16 12:30:00,100.07,100.07,100.03,100.03,900.0,77.9444,77.9444,77.9132,77.9132,900.0
2014-06-16 12:35:00,100.02,100.02,100.0,100.01,57500.0,77.9055,77.9055,77.8899,77.8977,57500.0
2014-06-16 12:40:00,100.01,100.03,100.0,100.03,28500.0,77.8977,77.9132,77.8899,77.9132,28500.0
2014-06-16 12:45:00,100.01,100.03,100.01,100.03,42500.0,77.8977,77.9132,77.8977,77.9132,42500.0
2014-06-16 12:50:00,100.02,100.07,100.02,100.06,1500.0,77.9055,77.9444,77.9055,77.9366,1500.0
2014-06-16 12:55:00,100.07,100.08,100.06,100.08,1000.0,77.9444,77.9522,77.9366,77.9522,1000.0
2014-06-16 13:00:00,100.08,100.13,100.05,100.13,2700.0,77.9522,77.9911,77.9288,77.9911,2700.0
2014-06-16 13:05:00,100.16,100.21,100.16,100.21,5000.0,78.0145,78.0534,78.0145,78.0534,5000.0
2014-06-16 13:10:00,100.19,100.2,100.17,100.2,4900.0,78.0379,78.0457,78.0223,78.0457,4900.0
2014-06-16 13:15:00,100.2,100.21,100.19,100.2,2300.0,78.0457,78.0534,78.0379,78.0457,2300.0
2014-06-16 13:20:00,100.21,100.22,100.2,100.2,28400.0,78.0534,78.0612,78.0457,78.0457,28400.0
2014-06-16 13:25:00,100.2,100.22,100.2,100.2,12400.0,78.0457,78.0612,78.0457,78.0457,12400.0
2014-06-16 13:30:00,100.21,100.24,100.21,100.24,3800.0,78.0534,78.0768,78.0534,78.0768,3800.0
2014-06-16 13:35:00,100.25,100.27,100.22,100.22,23800.0,78.0846,78.1002,78.0612,78.0612,23800.0
2014-06-16 13:40:00,100.22,100.23,100.21,100.21,11600.0,78.0612,78.069,78.0534,78.0534,11600.0
2014-06-16 13:45:00,100.2,100.21,100.19,100.19,22900.0,78.0457,78.0534,78.0379,78.0379,22900.0
2014-06-16 13:50:00,100.18,100.19,100.15,100.15,23300.0,78.0301,78.0379,78.0067,78.0067,23300.0
2014-06-16 13:55:00,100.12,100.13,100.11,100.13,2300.0,77.9833,77.9911,77.9756,77.9911,2300.0
2014-06-16 14:00:00,100.13,100.16,100.13,100.16,2000.0,77.9911,78.0145,77.9911,78.0145,2000.0
2014-06-16 14:05:00,100.16,100.16,100.14,100.14,17200.0,78.0145,78.0145,77.9989,77.9989,17200.0
2014-06-16 14:10:00,100.14,100.15,100.13,100.14,19000.0,77.9989,78.0067,77.9911,77.9989,19000.0
2014-06-16 14:15:00,100.14,100.14,100.09,100.09,4500.0,77.9989,77.9989,77.96,77.96,4500.0
2014-06-16 14:20:00,100.09,100.15,100.09,100.13,4700.0,77.96,78.0067,77.96,77.9911,4700.0
2014-06-16 14:25:00,100.14,100.14,100.12,100.13,5200.0,77.9989,77.9989,77.9833,77.9911,5200.0
2014-06-16 14:30:00,100.13,100.15,100.11,100.11,12400.0,77.9911,78.0067,77.9756,77.9756,12400.0
2014-06-16 14:35:00,100.11,100.13,100.11,100.11,4600.0,77.9756,77.9911,77.9756,77.9756,4600.0
2014-06-16 14:40:00,100.1,100.12,100.09,100.12,11700.0,77.9678,77.9833,77.96,77.9833,11700.0
2014-06-16 14:45:00,100.1,100.15,100.1,100.15,16100.0,77.9678,78.0067,77.9678,78.0067,16100.0
2014-06-16 14:50:00,100.13,100.13,100.09,100.1,8500.0,77.9911,77.9911,77.96,77.9678,8500.0
2014-06-16 14:55:00,100.09,100.1,100.03,100.04,10100.0,77.96,77.9678,77.9132,77.921,10100.0
2014-06-16 15:00:00,100.03,100.03,99.97,99.99,19300.0,77.9132,77.9132,77.8665,77.8821,19300.0
2014-06-16 15:05:00,99.99,100.03,99.98,100.01,44500.0,77.8821,77.9132,77.8743,77.8977,44500.0
2014-06-16 15:10:00,100.01,100.02,99.98,99.98,6200.0,77.8977,77.9055,77.8743,77.8743,6200.0
2014-06-16 15:15:00,99.97,99.97,99.92,99.95,7400.0,77.8665,77.8665,77.8276,77.8509,7400.0
2014-06-16 15:20:00,99.96,100.0,99.94,99.95,20300.0,77.8587,77.8899,77.8431,77.8509,20300.0
2014-06-16 15:25:00,99.95,99.99,99.95,99.97,9900.0,77.8509,77.8821,77.8509,77.8665,9900.0
2014-06-16 15:30:00,99.97,99.99,99.97,99.98,11200.0,77.8665,77.8821,77.8665,77.8743,11200.0
2014-06-16 15:35:00,99.98,100.02,99.98,100.02,9600.0,77.8743,77.9055,77.8743,77.9055,9600.0
2014-06-16 15:40:00,100.03,100.03,99.99,100.02,29800.0,77.9132,77.9132,77.8821,77.9055,29800.0
2014-06-16 15:45:00,100.02,100.04,100.0,100.02,14300.0,77.9055,77.921,77.8899,77.9055,14300.0
2014-06-16 15:50:00,100.02,100.08,100.02,100.08,8900.0,77.9055,77.9522,77.9055,77.9522,8900.0
2014-06-16 15:55:00,100.08,100.1,100.04,100.08,23600.0,77.9522,77.9678,77.921,77.9522,23600.0
2014-06-17 09:30:00,99.96,99.96,99.83,99.93,31500.0,77.8587,77.8587,77.7575,77.8354,31500.0
2014-06-17 09:35:00,99.91,99.93,99.82,99.86,14800.0,77.8198,77.8354,77.7497,77.7808,14800.0
2014-06-17 09:40:00,99.87,100.01,99.86,100.01,21400.0,77.7886,77.8977,77.7808,77.8977,21400.0
2014-06-17 09:45:00,100.02,100.09,99.98,100.05,22000.0,77.9055,77.96,77.8743,77.9288,22000.0
2014-06-17 09:50:00,100.05,100.13,100.03,100.13,14900.0,77.9288,77.9911,77.9132,77.9911,14900.0
2014-06-17 09:55:00,100.13,100.2,100.13,100.15,8500.0,77.9911,78.0457,77.9911,78.0067,8500.0
2014-06-17 10:00:00,100.18,100.2,100.16,100.17,1900.0,78.0301,78.0457,78.0145,78.0223,1900.0
2014-06-17 10:05:00,100.18,100.33,100.17,100.32,17100.0,78.0301,78.1469,78.0223,78.1391,17100.0
2014-06-17 10:10:00,100.29,100.32,100.25,100.25,30300.0,78.1158,78.1391,78.0846,78.0846,30300.0
2014-06-17 10:15:00,100.24,100.29,100.24,100.28,35800.0,78.0768,78.1158,78.0768,78.108,35800.0
2014-06-17 10:20:00,100.29,100.31,100.28,100.29,10800.0,78.1158,78.1313,78.108,78.1158,10800.0
2014-06-17 10:25:00,100.3,100.3,100.28,100.29,7900.0,78.1235,78.1235,78.108,78.1158,7900.0
2014-06-17 10:30:00,100.28,100.29,100.16,100.17,30300.0,78.108,78.1158,78.0145,78.0223,30300.0
2014-06-17 10:35:00,100.17,100.2,100.17,100.2,22600.0,78.0223,78.0457,78.0223,78.0457,22600.0
2014-06-17 10:40:00,100.19,100.2,100.14,100.16,6700.0,78.0379,78.0457,77.9989,78.0145,6700.0
2014-06-17 10:45:00,100.16,100.16,100.04,100.06,45600.0,78.0145,78.0145,77.921,77.9366,45600.0
2014-06-17 10:50:00,100.05,100.07,99.99,100.06,23900.0,77.9288,77.9444,77.8821,77.9366,23900.0
2014-06-17 10:55:00,100.05,100.1,100.05,100.1,16500.0,77.9288,77.9678,77.9288,77.9678,16500.0
2014-06-17 11:00:00,100.12,100.14,100.1,100.1,5200.0,77.9833,77.9989,77.9678,77.9678,5200.0
2014-06-17 11:05:00,100.11,100.11,100.02,100.02,2300.0,77.9756,77.9756,77.9055,77.9055,2300.0
2014-06-17 11:10:00,100.04,100.08,100.02,100.07,5300.0,77.921,77.9522,77.9055,77.9444,5300.0
2014-06-17 11:15:00,100.06,100.13,100.05,100.12,4300.0,77.9366,77.9911,77.9288,77.9833,4300.0
2014-06-17 11:20:00,100.13,100.17,100.12,100.15,2700.0,77.9911,78.0223,77.9833,78.0067,2700.0
2014-06-17 11:25:00,100.14,100.17,100.13,100.17,4900.0,77.9989,78.0223,77.9911,78.0223,4900.0
2014-06-17 11:30:00,100.19,100.21,100.19,100.2,900.0,78.0379,78.0534,78.0379,78.0457,900.0
2014-06-17 11:35:00,100.26,100.27,100.24,100.25,6500.0,78.0924,78.1002,78.0768,78.0846,6500.0
2014-06-17 11:40:00,100.25,100.25,100.19,100.19,4300.0,78.0846,78.0846,78.0379,78.0379,4300.0
2014-06-17 11:45:00,100.19,100.24,100.19,100.24,2100.0,78.0379,78.0768,78.0379,78.0768,2100.0
2014-06-17 11:50:00,100.25,100.27,100.24,100.26,4100.0,78.0846,78.1002,78.0768,78.0924,4100.0
2014-06-17 11:55:00,100.26,100.3,100.26,100.3,5600.0,78.0924,78.1235,78.0924,78.1235,5600.0
2014-06-17 12:00:00,100.29,100.29,100.27,100.27,1500.0,78.1158,78.1158,78.1002,78.1002,1500.0
2014-06-17 12:05:00,100.28,100.29,100.26,100.29,3600.0,78.108,78.1158,78.0924,78.1158,3600.0
2014-06-17 12:10:00,100.29,100.32,100.28,100.31,6800.0,78.1158,78.1391,78.108,78.1313,6800.0
2014-06-17 12:15:00,100.31,100.33,100.3,100.3,4400.0,78.1313,78.1469,78.1235,78.1235,4400.0
2014-06-17 12:20:00,100.3,100.35,100.3,100.34,3000.0,78.1235,78.1625,78.1235,78.1547,3000.0
2014-06-17 12:25:00,100.34,100.34,100.32,100.32,400.0,78.1547,78.1547,78.1391,78.1391,400.0
2014-06-17 12:30:00,100.31,100.36,100.31,100.35,1700.0,78.1313,78.1703,78.1313,78.1625,1700.0
2014-06-17 12:35:00,100.35,100.37,100.34,100.37,6800.0,78.1625,78.1781,78.1547,78.1781,6800.0
2014-06-17 12:40:00,100.37,100.42,100.37,100.42,2200.0,78.1781,78.217,78.1781,78.217,2200.0
2014-06-17 12:45:00,100.42,100.43,100.4,100.41,4000.0,78.217,78.2248,78.2014,78.2092,4000.0
2014-06-17 12:50:00,100.44,100.45,100.44,100.45,1900.0,78.2326,78.2404,78.2326,78.2404,1900.0
2014-06-17 12:55:00,100.46,100.46,100.4,100.42,6000.0,78.2482,78.2482,78.2014,78.217,6000.0
2014-06-17 13:00:00,100.45,100.45,100.37,100.37,7700.0,78.2404,78.2404,78.1781,78.1781,7700.0
2014-06-17 13:05:00,100.35,100.36,100.34,100.36,800.0,78.1625,78.1703,78.1547,78.1703,800.0
2014-06-17 13:10:00,100.36,100.39,100.36,100.36,4900.0,78.1703,78.1936,78.1703,78.1703,4900.0
2014-06-17 13:15:00,100.38,100.39,100.37,100.38,2700.0,78.1859,78.1936,78.1781,78.1859,2700.0
2014-06-17 13:20:00,100.38,100.38,100.34,100.34,5100.0,78.1859,78.1859,78.1547,78.1547,5100.0
2014-06-17 13:25:00,100.33,100.34,100.32,100.33,19800.0,78.1469,78.1547,78.1391,78.1469,19800.0
2014-06-17 13:30:00,100.34,100.42,100.34,100.4,5800.0,78.1547,78.217,78.1547,78.2014,5800.0
2014-06-17 13:35:00,100.39,100.39,100.35,100.35,3800.0,78.1936,78.1936,78.1625,78.1625,3800.0
2014-06-17 13:40:00,100.4,100.43,100.4,100.42,1700.0,78.2014,78.2248,78.2014,78.217,1700.0
2014-06-17 13:45:00,100.45,100.46,100.4,100.42,10300.0,78.2404,78.2482,78.2014,78.217,10300.0
2014-06-17 13:50:00,100.42,100.43,100.39,100.41,5100.0,78.217,78.2248,78.1936,78.2092,5100.0
2014-06-17 13:55:00,100.42,100.46,100.42,100.46,3300.0,78.217,78.2482,78.217,78.2482,3300.0
2014-06-17 14:00:00,100.42,100.42,100.37,100.37,4900.0,78.217,78.217,78.1781,78.1781,4900.0
2014-06-17 14:05:00,100.35,100.38,100.35,100.37,2000.0,78.1625,78.1859,78.1625,78.1781,2000.0
2014-06-17 14:10:00,100.37,100.41,100.37,100.41,4000.0,78.1781,78.2092,78.1781,78.2092,4000.0
2014-06-17 14:15:00,100.41,100.42,100.4,100.42,1700.0,78.2092,78.217,78.2014,78.217,1700.0
2014-06-17 14:20:00,100.42,100.49,100.42,100.48,2900.0,78.217,78.2715,78.217,78.2637,2900.0
2014-06-17 14:25:00,100.46,100.48,100.46,100.47,1700.0,78.2482,78.2637,78.2482,78.256,1700.0
2014-06-17 14:30:00,100.47,100.48,100.45,100.45,8200.0,78.256,78.2637,78.2404,78.2404,8200.0
2014-06-17 14:35:00,100.46,100.46,100.45,100.45,10300.0,78.2482,78.2482,78.2404,78.2404,10300.0
2014-06-17 14:40:00,100.46,100.46,100.43,100.44,19400.0,78.2482,78.2482,78.2248,78.2326,19400.0
2014-06-17 14:45:00,100.45,100.48,100.44,100.45,13900.0,78.2404,78.2637,78.2326,78.2404,13900.0
2014-06-17 14:50:00,100.46,100.47,100.45,100.46,17800.0,78.2482,78.256,78.2404,78.2482,17800.0
2014-06-17 14:55:00,100.46,100.49,100.44,100.48,32400.0,78.2482,78.2715,78.2326,78.2637,32400.0
2014-06-17 15:00:00,100.48,100.49,100.46,100.46,7400.0,78.2637,78.2715,78.2482,78.2482,7400.0
2014-06-17 15:05:00,100.46,100.46,100.4,100.42,33100.0,78.2482,78.2482,78.2014,78.217,33100.0
2014-06-17 15:10:00,100.43,100.44,100.41,100.41,37400.0,78.2248,78.2326,78.2092,78.2092,37400.0
2014-06-17 15:15:00,100.42,100.42,100.4,100.41,23300.0,78.217,78.217,78.2014,78.2092,23300.0
2014-06-17 15:20:00,100.41,100.42,100.4,100.4,25100.0,78.2092,78.217,78.2014,78.2014,25100.0
2014-06-17 15:25:00,100.4,100.42,100.38,100.41,8200.0,78.2014,78.217,78.1859,78.2092,8200.0
2014-06-17 15:30:00,100.42,100.46,100.38,100.45,9100.0,78.217,78.2482,78.1859,78.2404,9100.0
2014-06-17 15:35:00,100.47,100.47,100.43,100.43,11600.0,78.256,78.256,78.2248,78.2248,11600.0
2014-06-17 15:40:00,100.45,100.51,100.45,100.51,8400.0,78.2404,78.2871,78.2404,78.2871,8400.0
2014-06-17 15:45:00,100.52,100.52,100.46,100.47,23700.0,78.2949,78.2949,78.2482,78.256,23700.0
2014-06-17 15:50:00,100.47,100.47,100.4,100.42,10200.0,78.256,78.256,78.2014,78.217,10200.0
2014-06-17 15:55:00,100.42,100.49,100.41,100.48,18400.0,78.217,78.2715,78.2092,78.2637,18400.0
2014-06-18 09:30:00,100.53,100.57,100.42,100.42,47400.0,78.3027,78.3338,78.217,78.217,47400.0
2014-06-18 09:35:00,100.43,100.57,100.42,100.57,7900.0,78.2248,78.3338,78.217,78.3338,7900.0
2014-06-18 09:40:00,100.59,100.6,100.54,100.55,11500.0,78.3494,78.3572,78.3105,78.3183,11500.0
2014-06-18 09:45:00,100.55,100.6,100.52,100.58,19500.0,78.3183,78.3572,78.2949,78.3416,19500.0
2014-06-18 09:50:00,100.57,100.6,100.54,100.59,11800.0,78.3338,78.3572,78.3105,78.3494,11800.0
2014-06-18 09:55:00,100.59,100.63,100.57,100.61,9600.0,78.3494,78.3806,78.3338,78.365,9600.0
2014-06-18 10:00:00,100.62,100.66,100.61,100.61,7200.0,78.3728,78.4039,78.365,78.365,7200.0
2014-06-18 10:05:00,100.58,100.63,100.52,100.55,13900.0,78.3416,78.3806,78.2949,78.3183,13900.0
2014-06-18 10:10:00,100.54,100.57,100.51,100.55,8500.0,78.3105,78.3338,78.2871,78.3183,8500.0
2014-06-18 10:15:00,100.54,100.6,100.54,100.59,6400.0,78.3105,78.3572,78.3105,78.3494,6400.0
2014-06-18 10:20:00,100.58,100.58,100.52,100.52,2200.0,78.3416,78.3416,78.2949,78.2949,2200.0
2014-06-18 10:25:00,100.55,100.56,100.53,100.56,2600.0,78.3183,78.3261,78.3027,78.3261,2600.0
2014-06-18 10:30:00,100.55,100.56,100.54,100.54,9200.0,78.3183,78.3261,78.3105,78.3105,9200.0
2014-06-18 10:35:00,100.52,100.52,100.49,100.52,6900.0,78.2949,78.2949,78.2715,78.2949,6900.0
2014-06-18 10:40:00,100.52,100.53,100.47,100.49,6000.0,78.2949,78.3027,78.256,78.2715,6000.0
2014-06-18 10:45:00,100.48,100.49,100.46,100.49,79800.0,78.2637,78.2715,78.2482,78.2715,79800.0
2014-06-18 10:50:00,100.49,100.49,100.45,100.47,17900.0,78.2715,78.2715,78.2404,78.256,17900.0
2014-06-18 10:55:00,100.46,100.47,100.35,100.35,21800.0,78.2482,78.256,78.1625,78.1625,21800.0
2014-06-18 11:00:00,100.31,100.37,100.31,100.36,9600.0,78.1313,78.1781,78.1313,78.1703,9600.0
2014-06-18 11:05:00,100.38,100.39,100.37,100.38,2500.0,78.1859,78.1936,78.1781,78.1859,2500.0
2014-06-18 11:10:00,100.38,100.44,100.37,100.42,40800.0,78.1859,78.2326,78.1781,78.217,40800.0
2014-06-18 11:15:00,100.43,100.46,100.42,100.45,7300.0,78.2248,78.2482,78.217,78.2404,7300.0
2014-06-18 11:20:00,100.45,100.45,100.42,100.42,2500.0,78.2404,78.2404,78.217,78.217,2500.0
2014-06-18 11:25:00,100.43,100.45,100.42,100.44,3000.0,78.2248,78.2404,78.217,78.2326,3000.0
2014-06-18 11:30:00,100.43,100.47,100.43,100.47,2400.0,78.2248,78.256,78.2248,78.256,2400.0
2014-06-18 11:35:00,100.47,100.47,100.43,100.43,2000.0,78.256,78.256,78.2248,78.2248,2000.0
2014-06-18 11:40:00,100.43,100.47,100.43,100.47,7000.0,78.2248,78.256,78.2248,78.256,7000.0
2014-06-18 11:45:00,100.47,100.47,100.45,100.45,8800.0,78.256,78.256,78.2404,78.2404,8800.0
2014-06-18 11:50:00,100.44,100.45,100.44,100.44,1900.0,78.2326,78.2404,78.2326,78.2326,1900.0
2014-06-18 11:55:00,100.44,100.44,100.43,100.43,1900.0,78.2326,78.2326,78.2248,78.2248,1900.0
2014-06-18 12:00:00,100.43,100.43,100.4,100.4,2400.0,78.2248,78.2248,78.2014,78.2014,2400.0
2014-06-18 12:05:00,100.41,100.41,100.4,100.41,600.0,78.2092,78.2092,78.2014,78.2092,600.0
2014-06-18 12:10:00,100.4,100.43,100.4,100.42,1800.0,78.2014,78.2248,78.2014,78.217,1800.0
2014-06-18 12:15:00,100.42,100.45,100.42,100.45,1600.0,78.217,78.2404,78.217,78.2404,1600.0
2014-06-18 12:20:00,100.45,100.45,100.43,100.45,2500.0,78.2404,78.2404,78.2248,78.2404,2500.0
2014-06-18 12:25:00,100.44,100.46,100.43,100.43,3000.0,78.2326,78.2482,78.2248,78.2248,3000.0
2014-06-18 12:30:00,100.45,100.46,100.44,100.44,900.0,78.2404,78.2482,78.2326,78.2326,900.0
2014-06-18 12:35:00,100.44,100.47,100.44,100.47,1800.0,78.2326,78.256,78.2326,78.256,1800.0
2014-06-18 12:40:00,100.47,100.49,100.47,100.49,1500.0,78.256,78.2715,78.256,78.2715,1500.0
2014-06-18 12:45:00,100.51,100.53,100.5,100.53,1800.0,78.2871,78.3027,78.2793,78.3027,1800.0
2014-06-18 12:50:00,100.55,100.57,100.53,100.57,3700.0,78.3183,78.3338,78.3027,78.3338,3700.0
2014-06-18 12:55:00,100.56,100.57,100.55,100.56,1800.0,78.3261,78.3338,78.3183,78.3261,1800.0
2014-06-18 13:00:00,100.56,100.57,100.53,100.54,5700.0,78.3261,78.3338,78.3027,78.3105,5700.0
2014-06-18 13:05:00,100.53,100.54,100.52,100.52,5300.0,78.3027,78.3105,78.2949,78.2949,5300.0
2014-06-18 13:10:00,100.52,100.53,100.51,100.52,4600.0,78.2949,78.3027,78.2871,78.2949,4600.0
2014-06-18 13:15:00,100.53,100.53,100.5,100.52,5900.0,78.3027,78.3027,78.2793,78.2949,5900.0
2014-06-18 13:20:00,100.52,100.57,100.52,100.57,7300.0,78.2949,78.3338,78.2949,78.3338,7300.0
2014-06-18 13:25:00,100.56,100.57,100.53,100.55,21500.0,78.3261,78.3338,78.3027,78.3183,21500.0
2014-06-18 13:30:00,100.53,100.53,100.45,100.49,3100.0,78.3027,78.3027,78.2404,78.2715,3100.0
2014-06-18 13:35:00,100.48,100.48,100.42,100.44,3700.0,78.2637,78.2637,78.217,78.2326,3700.0
2014-06-18 13:40:00,100.43,100.44,100.42,100.43,4900.0,78.2248,78.2326,78.217,78.2248,4900.0
2014-06-18 13:45:00,100.43,100.46,100.43,100.46,800.0,78.2248,78.2482,78.2248,78.2482,800.0
2014-06-18 13:50:00,100.47,100.54,100.47,100.53,5600.0,78.256,78.3105,78.256,78.3027,5600.0
2014-06-18 13:55:00,100.53,100.53,100.52,100.52,1900.0,78.3027,78.3027,78.2949,78.2949,1900.0
2014-06-18 14:00:00,100.5,100.71,100.39,100.63,21400.0,78.2793,78.4429,78.1936,78.3806,21400.0
2014-06-18 14:05:00,100.57,100.61,100.38,100.61,15100.0,78.3338,78.365,78.1859,78.365,15100.0
2014-06-18 14:10:00,100.62,100.77,100.62,100.77,6700.0,78.3728,78.4896,78.3728,78.4896,6700.0
2014-06-18 14:15:00,100.78,100.8,100.73,100.75,10100.0,78.4974,78.513,78.4585,78.474,10100.0
2014-06-18 14:20:00,100.78,100.85,100.78,100.82,19200.0,78.4974,78.5519,78.4974,78.5286,19200.0
2014-06-18 14:25:00,100.81,100.84,100.81,100.84,25800.0,78.5208,78.5441,78.5208,78.5441,25800.0
2014-06-18 14:30:00,100.84,100.96,100.84,100.86,21600.0,78.5441,78.6376,78.5441,78.5597,21600.0
2014-06-18 14:35:00,100.86,100.91,100.85,100.87,12600.0,78.5597,78.5987,78.5519,78.5675,12600.0
2014-06-18 14:40:00,100.86,100.86,100.77,100.81,44800.0,78.5597,78.5597,78.4896,78.5208,44800.0
2014-06-18 14:45:00,100.8,100.83,100.78,100.8,21500.0,78.513,78.5364,78.4974,78.513,21500.0
2014-06-18 14:50:00,100.81,100.9,100.8,100.9,22800.0,78.5208,78.5909,78.513,78.5909,22800.0
2014-06-18 14:55:00,100.89,100.93,100.87,100.9,6500.0,78.5831,78.6142,78.5675,78.5909,6500.0
2014-06-18 15:00:00,100.91,101.0,100.91,100.97,13200.0,78.5987,78.6688,78.5987,78.6454,13200.0
2014-06-18 15:05:00,100.96,101.09,100.96,101.04,5500.0,78.6376,78.7389,78.6376,78.6999,5500.0
2014-06-18 15:10:00,101.04,101.05,100.99,100.99,36200.0,78.6999,78.7077,78.661,78.661,36200.0
2014-06-18 15:15:00,100.99,101.09,100.99,101.07,24000.0,78.661,78.7389,78.661,78.7233,24000.0
2014-06-18 15:20:00,101.07,101.07,101.04,101.04,4500.0,78.7233,78.7233,78.6999,78.6999,4500.0
2014-06-18 15:25:00,101.04,101.1,100.99,101.1,15500.0,78.6999,78.7467,78.661,78.7467,15500.0
2014-06-18 15:30:00,101.09,101.1,101.07,101.09,8800.0,78.7389,78.7467,78.7233,78.7389,8800.0
2014-06-18 15:35:00,101.12,101.18,101.08,101.17,9000.0,78.7622,78.809,78.7311,78.8012,9000.0
2014-06-18 15:40:00,101.18,101.28,101.15,101.25,79600.0,78.809,78.8869,78.7856,78.8635,79600.0
2014-06-18 15:45:00,101.24,101.28,101.22,101.23,17000.0,78.8557,78.8869,78.8401,78.8479,17000.0
2014-06-18 15:50:00,101.23,101.25,101.21,101.21,22400.0,78.8479,78.8635,78.8323,78.8323,22400.0
2014-06-18 15:55:00,101.21,101.25,101.21,101.24,157200.0,78.8323,78.8635,78.8323,78.8557,157200.0
2014-06-19 09:30:00,101.29,101.3,101.22,101.3,12200.0,78.8947,78.9024,78.8401,78.9024,12200.0
2014-06-19 09:35:00,101.28,101.33,101.24,101.28,9500.0,78.8869,78.9258,78.8557,78.8869,9500.0
2014-06-19 09:40:00,101.31,101.37,101.31,101.37,9100.0,78.9102,78.957,78.9102,78.957,9100.0
2014-06-19 09:45:00,101.37,101.37,101.28,101.28,5700.0,78.957,78.957,78.8869,78.8869,5700.0
2014-06-19 09:50:00,101.27,101.28,101.24,101.28,15600.0,78.8791,78.8869,78.8557,78.8869,15600.0
2014-06-19 09:55:00,101.26,101.26,101.24,101.24,2800.0,78.8713,78.8713,78.8557,78.8557,2800.0
2014-06-19 10:00:00,101.27,101.32,101.19,101.21,5700.0,78.8791,78.918,78.8168,78.8323,5700.0
2014-06-19 10:05:00,101.19,101.25,101.18,101.23,2900.0,78.8168,78.8635,78.809,78.8479,2900.0
2014-06-19 10:10:00,101.21,101.25,101.2,101.2,7900.0,78.8323,78.8635,78.8246,78.8246,7900.0
2014-06-19 10:15:00,101.22,101.26,101.22,101.22,5000.0,78.8401,78.8713,78.8401,78.8401,5000.0
2014-06-19 10:20:00,101.22,101.22,101.18,101.19,3300.0,78.8401,78.8401,78.809,78.8168,3300.0
2014-06-19 10:25:00,101.15,101.2,101.13,101.18,7400.0,78.7856,78.8246,78.77,78.809,7400.0
2014-06-19 10:30:00,101.17,101.17,101.13,101.15,18500.0,78.8012,78.8012,78.77,78.7856,18500.0
2014-06-19 10:35:00,101.14,101.19,101.13,101.15,48800.0,78.7778,78.8168,78.77,78.7856,48800.0
2014-06-19 10:40:00,101.18,101.25,101.17,101.24,9600.0,78.809,78.8635,78.8012,78.8557,9600.0
2014-06-19 10:45:00,101.25,101.27,101.21,101.21,7800.0,78.8635,78.8791,78.8323,78.8323,7800.0
2014-06-19 10:50:00,101.22,101.22,101.16,101.17,8500.0,78.8401,78.8401,78.7934,78.8012,8500.0
2014-06-19 10:55:00,101.14,101.15,101.12,101.14,8900.0,78.7778,78.7856,78.7622,78.7778,8900.0
2014-06-19 11:00:00,101.11,101.15,101.11,101.14,2300.0,78.7545,78.7856,78.7545,78.7778,2300.0
2014-06-19 11:05:00,101.14,101.14,101.09,101.11,4800.0,78.7778,78.7778,78.7389,78.7545,4800.0
2014-06-19 11:10:00,101.11,101.16,101.1,101.14,5400.0,78.7545,78.7934,78.7467,78.7778,5400.0
2014-06-19 11:15:00,101.14,101.14,101.12,101.13,2400.0,78.7778,78.7778,78.7622,78.77,2400.0
2014-06-19 11:20:00,101.14,101.17,101.13,101.13,2100.0,78.7778,78.8012,78.77,78.77,2100.0
2014-06-19 11:25:00,101.14,101.2,101.14,101.15,6100.0,78.7778,78.8246,78.7778,78.7856,6100.0
2014-06-19 11:30:00,101.14,101.18,101.14,101.16,3300.0,78.7778,78.809,78.7778,78.7934,3300.0
2014-06-19 11:35:00,101.15,101.17,101.15,101.17,4100.0,78.7856,78.8012,78.7856,78.8012,4100.0
2014-06-19 11:40:00,101.18,101.2,101.18,101.18,2700.0,78.809,78.8246,78.809,78.809,2700.0
2014-06-19 11:45:00,101.2,101.22,101.19,101.21,4000.0,78.8246,78.8401,78.8168,78.8323,4000.0
2014-06-19 11:50:00,101.22,101.23,101.19,101.2,3300.0,78.8401,78.8479,78.8168,78.8246,3300.0
2014-06-19 11:55:00,101.2,101.21,101.17,101.21,6300.0,78.8246,78.8323,78.8012,78.8323,6300.0
2014-06-19 12:00:00,101.21,101.21,101.2,101.21,3200.0,78.8323,78.8323,78.8246,78.8323,3200.0
2014-06-19 12:05:00,101.2,101.23,101.2,101.23,6500.0,78.8246,78.8479,78.8246,78.8479,6500.0
2014-06-19 12:10:00,101.22,101.23,101.2,101.22,2800.0,78.8401,78.8479,78.8246,78.8401,2800.0
2014-06-19 12:15:00,101.23,101.23,101.21,101.23,7400.0,78.8479,78.8479,78.8323,78.8479,7400.0
2014-06-19 12:20:00,101.21,101.21,101.19,101.21,15100.0,78.8323,78.8323,78.8168,78.8323,15100.0
2014-06-19 12:25:00,101.2,101.2,101.18,101.18,4900.0,78.8246,78.8246,78.809,78.809,4900.0
2014-06-19 12:30:00,101.16,101.2,101.16,101.19,6600.0,78.7934,78.8246,78.7934,78.8168,6600.0
2014-06-19 12:35:00,101.19,101.21,101.17,101.21,3400.0,78.8168,78.8323,78.8012,78.8323,3400.0
2014-06-19 12:40:00,101.21,101.23,101.21,101.21,2200.0,78.8323,78.8479,78.8323,78.8323,2200.0
2014-06-19 12:45:00,101.21,101.22,101.2,101.21,4300.0,78.8323,78.8401,78.8246,78.8323,4300.0
2014-06-19 12:50:00,101.21,101.22,101.17,101.17,2000.0,78.8323,78.8401,78.8012,78.8012,2000.0
2014-06-19 12:55:00,101.19,101.2,101.17,101.18,2800.0,78.8168,78.8246,78.8012,78.809,2800.0
2014-06-19 13:00:00,101.17,101.19,101.16,101.16,3900.0,78.8012,78.8168,78.7934,78.7934,3900.0
2014-06-19 13:05:00,101.14,101.19,101.13,101.18,1800.0,78.7778,78.8168,78.77,78.809,1800.0
2014-06-19 13:10:00,101.14,101.14,101.1,101.11,25000.0,78.7778,78.7778,78.7467,78.7545,25000.0
2014-06-19 13:15:00,101.09,101.12,101.06,101.06,10700.0,78.7389,78.7622,78.7155,78.7155,10700.0
2014-06-19 13:20:00,101.08,101.13,101.07,101.13,14800.0,78.7311,78.77,78.7233,78.77,14800.0
2014-06-19 13:25:00,101.15,101.18,101.13,101.18,37200.0,78.7856,78.809,78.77,78.809,37200.0
2014-06-19 13:30:00,101.18,101.19,101.16,101.18,8500.0,78.809,78.8168,78.7934,78.809,8500.0
2014-06-19 13:35:00,101.2,101.23,101.19,101.19,2300.0,78.8246,78.8479,78.8168,78.8168,2300.0
2014-06-19 13:40:00,101.2,101.21,101.16,101.16,1300.0,78.8246,78.8323,78.7934,78.7934,1300.0
2014-06-19 13:45:00,101.17,101.24,101.15,101.24,1700.0,78.8012,78.8557,78.7856,78.8557,1700.0
2014-06-19 13:50:00,101.23,101.24,101.21,101.22,3700.0,78.8479,78.8557,78.8323,78.8401,3700.0
2014-06-19 13:55:00,101.22,101.24,101.18,101.22,13800.0,78.8401,78.8557,78.809,78.8401,13800.0
2014-06-19 14:00:00,101.21,101.23,101.19,101.23,4100.0,78.8323,78.8479,78.8168,78.8479,4100.0
2014-06-19 14:05:00,101.22,101.23,101.18,101.18,8100.0,78.8401,78.8479,78.809,78.809,8100.0
2014-06-19 14:10:00,101.18,101.25,101.18,101.24,8200.0,78.809,78.8635,78.809,78.8557,8200.0
2014-06-19 14:15:00,101.24,101.25,101.23,101.24,6500.0,78.8557,78.8635,78.8479,78.8557,6500.0
2014-06-19 14:20:00,101.23,101.28,101.23,101.27,5600.0,78.8479,78.8869,78.8479,78.8791,5600.0
2014-06-19 14:25:00,101.28,101.28,101.24,101.24,7400.0,78.8869,78.8869,78.8557,78.8557,7400.0
2014-06-19 14:30:00,101.22,101.22,101.17,101.19,13200.0,78.8401,78.8401,78.8012,78.8168,13200.0
2014-06-19 14:35:00,101.2,101.23,101.2,101.22,8200.0,78.8246,78.8479,78.8246,78.8401,8200.0
2014-06-19 14:40:00,101.22,101.24,101.22,101.23,20800.0,78.8401,78.8557,78.8401,78.8479,20800.0
2014-06-19 14:45:00,101.23,101.25,101.22,101.24,7500.0,78.8479,78.8635,78.8401,78.8557,7500.0
2014-06-19 14:50:00,101.26,101.26,101.23,101.24,29300.0,78.8713,78.8713,78.8479,78.8557,29300.0
2014-06-19 14:55:00,101.23,101.27,101.23,101.26,9700.0,78.8479,78.8791,78.8479,78.8713,9700.0
2014-06-19 15:00:00,101.26,101.29,101.25,101.28,6000.0,78.8713,78.8947,78.8635,78.8869,6000.0
2014-06-19 15:05:00,101.27,101.29,101.25,101.26,5900.0,78.8791,78.8947,78.8635,78.8713,5900.0
2014-06-19 15:10:00,101.26,101.29,101.25,101.28,8300.0,78.8713,78.8947,78.8635,78.8869,8300.0
2014-06-19 15:15:00,101.28,101.3,101.28,101.3,2600.0,78.8869,78.9024,78.8869,78.9024,2600.0
2014-06-19 15:20:00,101.29,101.36,101.28,101.35,9800.0,78.8947,78.9492,78.8869,78.9414,9800.0
2014-06-19 15:25:00,101.35,101.36,101.32,101.35,41300.0,78.9414,78.9492,78.918,78.9414,41300.0
2014-06-19 15:30:00,101.36,101.37,101.34,101.35,12300.0,78.9492,78.957,78.9336,78.9414,12300.0
2014-06-19 15:35:00,101.34,101.38,101.34,101.38,7800.0,78.9336,78.9648,78.9336,78.9648,7800.0
2014-06-19 15:40:00,101.39,101.43,101.39,101.42,9200.0,78.9725,79.0037,78.9725,78.9959,9200.0
2014-06-19 15:45:00,101.41,101.42,101.37,101.39,64400.0,78.9881,78.9959,78.957,78.9725,64400.0
2014-06-19 15:50:00,101.39,101.4,101.37,101.38,17200.0,78.9725,78.9803,78.957,78.9648,17200.0
2014-06-19 15:55:00,101.39,101.42,101.37,101.42,25000.0,78.9725,78.9959,78.957,78.9959,25000.0
2014-06-20 09:30:00,101.77,101.77,101.56,101.67,17200.0,79.2685,79.2685,79.105,79.1906,17200.0
2014-06-20 09:35:00,101.69,101.7,101.62,101.64,6600.0,79.2062,79.214,79.1517,79.1673,6600.0
2014-06-20 09:40:00,101.66,101.66,101.61,101.61,12600.0,79.1828,79.1828,79.1439,79.1439,12600.0
2014-06-20 09:45:00,101.62,101.67,101.61,101.66,10600.0,79.1517,79.1906,79.1439,79.1828,10600.0
2014-06-20 09:50:00,101.69,101.72,101.69,101.69,12400.0,79.2062,79.2296,79.2062,79.2062,12400.0
2014-06-20 09:55:00,101.7,101.7,101.67,101.68,3200.0,79.214,79.214,79.1906,79.1984,3200.0
2014-06-20 10:00:00,101.67,101.71,101.67,101.69,7100.0,79.1906,79.2218,79.1906,79.2062,7100.0
2014-06-20 10:05:00,101.66,101.68,101.65,101.68,4200.0,79.1828,79.1984,79.1751,79.1984,4200.0
2014-06-20 10:10:00,101.69,101.76,101.69,101.7,20800.0,79.2062,79.2607,79.2062,79.214,20800.0
2014-06-20 10:15:00,101.7,101.74,101.7,101.72,4600.0,79.214,79.2452,79.214,79.2296,4600.0
2014-06-20 10:20:00,101.72,101.74,101.7,101.71,5600.0,79.2296,79.2452,79.214,79.2218,5600.0
2014-06-20 10:25:00,101.7,101.7,101.64,101.67,8900.0,79.214,79.214,79.1673,79.1906,8900.0
2014-06-20 10:30:00,101.67,101.69,101.67,101.69,11900.0,79.1906,79.2062,79.1906,79.2062,11900.0
2014-06-20 10:35:00,101.69,101.71,101.68,101.71,2600.0,79.2062,79.2218,79.1984,79.2218,2600.0
2014-06-20 10:40:00,101.7,101.7,101.66,101.66,8600.0,79.214,79.214,79.1828,79.1828,8600.0
2014-06-20 10:45:00,101.66,101.67,101.66,101.67,3000.0,79.1828,79.1906,79.1828,79.1906,3000.0
2014-06-20 10:50:00,101.67,101.7,101.67,101.7,7100.0,79.1906,79.214,79.1906,79.214,7100.0
2014-06-20 10:55:00,101.72,101.76,101.72,101.75,9200.0,79.2296,79.2607,79.2296,79.2529,9200.0
2014-06-20 11:00:00,101.75,101.79,101.75,101.79,7700.0,79.2529,79.2841,79.2529,79.2841,7700.0
2014-06-20 11:05:00,101.79,101.8,101.78,101.8,5300.0,79.2841,79.2919,79.2763,79.2919,5300.0
2014-06-20 11:10:00,101.79,101.82,101.79,101.81,7100.0,79.2841,79.3075,79.2841,79.2997,7100.0
2014-06-20 11:15:00,101.81,101.81,101.8,101.81,9200.0,79.2997,79.2997,79.2919,79.2997,9200.0
2014-06-20 11:20:00,101.81,101.83,101.81,101.81,4800.0,79.2997,79.3153,79.2997,79.2997,4800.0
2014-06-20 11:25:00,101.82,101.82,101.76,101.76,13100.0,79.3075,79.3075,79.2607,79.2607,13100.0
2014-06-20 11:30:00,101.75,101.76,101.75,101.75,5100.0,79.2529,79.2607,79.2529,79.2529,5100.0
2014-06-20 11:35:00,101.75,101.78,101.75,101.78,2400.0,79.2529,79.2763,79.2529,79.2763,2400.0
2014-06-20 11:40:00,101.78,101.8,101.78,101.79,3200.0,79.2763,79.2919,79.2763,79.2841,3200.0
2014-06-20 11:45:00,101.8,101.8,101.78,101.79,6500.0,79.2919,79.2919,79.2763,79.2841,6500.0
2014-06-20 11:50:00,101.79,101.79,101.72,101.75,8500.0,79.2841,79.2841,79.2296,79.2529,8500.0
2014-06-20 11:55:00,101.76,101.78,101.74,101.78,6300.0,79.2607,79.2763,79.2452,79.2763,6300.0
2014-06-20 12:00:00,101.76,101.76,101.73,101.73,4600.0,79.2607,79.2607,79.2374,79.2374,4600.0
2014-06-20 12:05:00,101.73,101.73,101.69,101.71,3000.0,79.2374,79.2374,79.2062,79.2218,3000.0
2014-06-20 12:10:00,101.7,101.72,101.7,101.72,3500.0,79.214,79.2296,79.214,79.2296,3500.0
2014-06-20 12:15:00,101.72,101.73,101.71,101.72,1400.0,79.2296,79.2374,79.2218,79.2296,1400.0
2014-06-20 12:20:00,101.72,101.72,101.67,101.68,3100.0,79.2296,79.2296,79.1906,79.1984,3100.0
2014-06-20 12:25:00,101.69,101.72,101.68,101.72,1100.0,79.2062,79.2296,79.1984,79.2296,1100.0
2014-06-20 12:30:00,101.71,101.71,101.7,101.71,25000.0,79.2218,79.2218,79.214,79.2218,25000.0
2014-06-20 12:35:00,101.72,101.72,101.67,101.68,6700.0,79.2296,79.2296,79.1906,79.1984,6700.0
2014-06-20 12:40:00,101.67,101.69,101.67,101.69,5000.0,79.1906,79.2062,79.1906,79.2062,5000.0
2014-06-20 12:45:00,101.69,101.69,101.65,101.67,8600.0,79.2062,79.2062,79.1751,79.1906,8600.0
2014-06-20 12:50:00,101.66,101.68,101.66,101.68,3400.0,79.1828,79.1984,79.1828,79.1984,3400.0
2014-06-20 12:55:00,101.66,101.68,101.66,101.68,4300.0,79.1828,79.1984,79.1828,79.1984,4300.0
2014-06-20 13:00:00,101.68,101.68,101.65,101.65,4400.0,79.1984,79.1984,79.1751,79.1751,4400.0
2014-06-20 13:05:00,101.65,101.66,101.63,101.65,17500.0,79.1751,79.1828,79.1595,79.1751,17500.0
2014-06-20 13:10:00,101.65,101.67,101.64,101.67,13000.0,79.1751,79.1906,79.1673,79.1906,13000.0
2014-06-20 13:15:00,101.67,101.67,101.65,101.66,2700.0,79.1906,79.1906,79.1751,79.1828,2700.0
2014-06-20 13:20:00,101.66,101.66,101.61,101.63,36200.0,79.1828,79.1828,79.1439,79.1595,36200.0
2014-06-20 13:25:00,101.63,101.65,101.63,101.65,2700.0,79.1595,79.1751,79.1595,79.1751,2700.0
2014-06-20 13:30:00,101.65,101.66,101.62,101.62,8600.0,79.1751,79.1828,79.1517,79.1517,8600.0
2014-06-20 13:35:00,101.62,101.63,101.62,101.63,8200.0,79.1517,79.1595,79.1517,79.1595,8200.0
2014-06-20 13:40:00,101.63,101.64,101.62,101.62,1800.0,79.1595,79.1673,79.1517,79.1517,1800.0
2014-06-20 13:45:00,101.63,101.64,101.62,101.63,10200.0,79.1595,79.1673,79.1517,79.1595,10200.0
2014-06-20 13:50:00,101.63,101.66,101.63,101.65,3300.0,79.1595,79.1828,79.1595,79.1751,3300.0
2014-06-20 13:55:00,101.66,101.67,101.65,101.66,3000.0,79.1828,79.1906,79.1751,79.1828,3000.0
2014-06-20 14:00:00,101.66,101.66,101.64,101.64,2000.0,79.1828,79.1828,79.1673,79.1673,2000.0
2014-06-20 14:05:00,101.63,101.67,101.63,101.67,10400.0,79.1595,79.1906,79.1595,79.1906,10400.0
2014-06-20 14:10:00,101.68,101.69,101.68,101.68,1900.0,79.1984,79.2062,79.1984,79.1984,1900.0
2014-06-20 14:15:00,101.69,101.69,101.67,101.68,5300.0,79.2062,79.2062,79.1906,79.1984,5300.0
2014-06-20 14:20:00,101.69,101.7,101.68,101.7,11900.0,79.2062,79.214,79.1984,79.214,11900.0
2014-06-20 14:25:00,101.7,101.71,101.7,101.71,7300.0,79.214,79.2218,79.214,79.2218,7300.0
2014-06-20 14:30:00,101.7,101.7,101.66,101.66,5200.0,79.214,79.214,79.1828,79.1828,5200.0
2014-06-20 14:35:00,101.66,101.68,101.66,101.68,5800.0,79.1828,79.1984,79.1828,79.1984,5800.0
2014-06-20 14:40:00,101.67,101.67,101.64,101.64,7000.0,79.1906,79.1906,79.1673,79.1673,7000.0
2014-06-20 14:45:00,101.65,101.66,101.65,101.65,6900.0,79.1751,79.1828,79.1751,79.1751,6900.0
2014-06-20 14:50:00,101.65,101.66,101.64,101.65,2800.0,79.1751,79.1828,79.1673,79.1751,2800.0
2014-06-20 14:55:00,101.65,101.66,101.64,101.66,7600.0,79.1751,79.1828,79.1673,79.1828,7600.0
2014-06-20 15:00:00,101.65,101.66,101.63,101.64,8700.0,79.1751,79.1828,79.1595,79.1673,8700.0
2014-06-20 15:05:00,101.64,101.66,101.64,101.65,25400.0,79.1673,79.1828,79.1673,79.1751,25400.0
2014-06-20 15:10:00,101.65,101.68,101.65,101.67,4800.0,79.1751,79.1984,79.1751,79.1906,4800.0
2014-06-20 15:15:00,101.66,101.68,101.66,101.67,5700.0,79.1828,79.1984,79.1828,79.1906,5700.0
2014-06-20 15:20:00,101.66,101.66,101.65,101.65,1800.0,79.1828,79.1828,79.1751,79.1751,1800.0
2014-06-20 15:25:00,101.67,101.68,101.65,101.68,5100.0,79.1906,79.1984,79.1751,79.1984,5100.0
2014-06-20 15:30:00,101.68,101.71,101.66,101.71,51500.0,79.1984,79.2218,79.1828,79.2218,51500.0
2014-06-20 15:35:00,101.7,101.7,101.69,101.7,5100.0,79.214,79.214,79.2062,79.214,5100.0
2014-06-20 15:40:00,101.73,101.74,101.71,101.72,10900.0,79.2374,79.2452,79.2218,79.2296,10900.0
2014-06-20 15:45:00,101.71,101.71,101.68,101.69,17100.0,79.2218,79.2218,79.1984,79.2062,17100.0
2014-06-20 15:50:00,101.69,101.74,101.69,101.71,15800.0,79.2062,79.2452,79.2062,79.2218,15800.0
2014-06-20 15:55:00,101.7,101.73,101.7,101.72,47500.0,79.214,79.2374,79.214,79.2296,47500.0
2014-06-23 09:30:00,101.73,101.75,101.55,101.73,10700.0,79.2374,79.2529,79.0972,79.2374,10700.0
2014-06-23 09:35:00,101.7,101.71,101.63,101.67,2700.0,79.214,79.2218,79.1595,79.1906,2700.0
2014-06-23 09:40:00,101.68,101.7,101.62,101.66,10000.0,79.1984,79.214,79.1517,79.1828,10000.0
2014-06-23 09:45:00,101.68,101.68,101.58,101.65,3700.0,79.1984,79.1984,79.1205,79.1751,3700.0
2014-06-23 09:50:00,101.65,101.75,101.64,101.74,8400.0,79.1751,79.2529,79.1673,79.2452,8400.0
2014-06-23 09:55:00,101.74,101.76,101.67,101.74,6800.0,79.2452,79.2607,79.1906,79.2452,6800.0
2014-06-23 10:00:00,101.77,101.86,101.77,101.85,13700.0,79.2685,79.3386,79.2685,79.3308,13700.0
2014-06-23 10:05:00,101.85,101.87,101.8,101.83,12600.0,79.3308,79.3464,79.2919,79.3153,12600.0
2014-06-23 10:10:00,101.81,101.81,101.75,101.8,4300.0,79.2997,79.2997,79.2529,79.2919,4300.0
2014-06-23 10:15:00,101.76,101.83,101.74,101.83,2400.0,79.2607,79.3153,79.2452,79.3153,2400.0
2014-06-23 10:20:00,101.82,101.85,101.8,101.82,7400.0,79.3075,79.3308,79.2919,79.3075,7400.0
2014-06-23 10:25:00,101.84,101.84,101.73,101.76,3800.0,79.323,79.323,79.2374,79.2607,3800.0
2014-06-23 10:30:00,101.79,101.84,101.79,101.8,6500.0,79.2841,79.323,79.2841,79.2919,6500.0
2014-06-23 10:35:00,101.79,101.8,101.75,101.76,4100.0,79.2841,79.2919,79.2529,79.2607,4100.0
2014-06-23 10:40:00,101.75,101.78,101.75,101.76,3600.0,79.2529,79.2763,79.2529,79.2607,3600.0
2014-06-23 10:45:00,101.73,101.79,101.72,101.73,3200.0,79.2374,79.2841,79.2296,79.2374,3200.0
2014-06-23 10:50:00,101.72,101.74,101.68,101.68,6100.0,79.2296,79.2452,79.1984,79.1984,6100.0
2014-06-23 10:55:00,101.69,101.73,101.69,101.73,29900.0,79.2062,79.2374,79.2062,79.2374,29900.0
2014-06-23 11:00:00,101.71,101.73,101.71,101.73,11100.0,79.2218,79.2374,79.2218,79.2374,11100.0
2014-06-23 11:05:00,101.73,101.73,101.69,101.71,10300.0,79.2374,79.2374,79.2062,79.2218,10300.0
2014-06-23 11:10:00,101.72,101.72,101.68,101.7,5400.0,79.2296,79.2296,79.1984,79.214,5400.0
2014-06-23 11:15:00,101.66,101.68,101.65,101.66,7600.0,79.1828,79.1984,79.1751,79.1828,7600.0
2014-06-23 11:20:00,101.67,101.72,101.66,101.72,5400.0,79.1906,79.2296,79.1828,79.2296,5400.0
2014-06-23 11:25:00,101.7,101.7,101.6,101.6,9700.0,79.214,79.214,79.1361,79.1361,9700.0
2014-06-23 11:30:00,101.6,101.61,101.58,101.61,3800.0,79.1361,79.1439,79.1205,79.1439,3800.0
2014-06-23 11:35:00,101.6,101.61,101.57,101.59,11500.0,79.1361,79.1439,79.1127,79.1283,11500.0
2014-06-23 11:40:00,101.59,101.63,101.58,101.63,5500.0,79.1283,79.1595,79.1205,79.1595,5500.0
2014-06-23 11:45:00,101.58,101.59,101.57,101.59,2700.0,79.1205,79.1283,79.1127,79.1283,2700.0
2014-06-23 11:50:00,101.6,101.62,101.6,101.6,11500.0,79.1361,79.1517,79.1361,79.1361,11500.0
2014-06-23 11:55:00,101.61,101.64,101.61,101.61,3200.0,79.1439,79.1673,79.1439,79.1439,3200.0
2014-06-23 12:00:00,101.61,101.64,101.61,101.64,700.0,79.1439,79.1673,79.1439,79.1673,700.0
2014-06-23 12:05:00,101.64,101.67,101.64,101.67,2900.0,79.1673,79.1906,79.1673,79.1906,2900.0
2014-06-23 12:10:00,101.68,101.69,101.68,101.68,11200.0,79.1984,79.2062,79.1984,79.1984,11200.0
2014-06-23 12:15:00,101.66,101.68,101.66,101.67,6100.0,79.1828,79.1984,79.1828,79.1906,6100.0
2014-06-23 12:20:00,101.67,101.69,101.66,101.67,2300.0,79.1906,79.2062,79.1828,79.1906,2300.0
2014-06-23 12:25:00,101.67,101.68,101.66,101.67,3900.0,79.1906,79.1984,79.1828,79.1906,3900.0
2014-06-23 12:30:00,101.68,101.69,101.67,101.67,4400.0,79.1984,79.2062,79.1906,79.1906,4400.0
2014-06-23 12:35:00,101.68,101.69,101.66,101.68,3200.0,79.1984,79.2062,79.1828,79.1984,3200.0
2014-06-23 12:40:00,101.68,101.7,101.67,101.68,3900.0,79.1984,79.214,79.1906,79.1984,3900.0
2014-06-23 12:45:00,101.66,101.68,101.65,101.68,3200.0,79.1828,79.1984,79.1751,79.1984,3200.0
2014-06-23 12:50:00,101.68,101.7,101.67,101.7,2400.0,79.1984,79.214,79.1906,79.214,2400.0
2014-06-23 12:55:00,101.69,101.7,101.68,101.68,7600.0,79.2062,79.214,79.1984,79.1984,7600.0
2014-06-23 13:00:00,101.68,101.69,101.67,101.68,3700.0,79.1984,79.2062,79.1906,79.1984,3700.0
2014-06-23 13:05:00,101.66,101.67,101.65,101.65,1200.0,79.1828,79.1906,79.1751,79.1751,1200.0
2014-06-23 13:10:00,101.66,101.66,101.63,101.63,2900.0,79.1828,79.1828,79.1595,79.1595,2900.0
2014-06-23 13:15:00,101.64,101.65,101.6,101.6,4200.0,79.1673,79.1751,79.1361,79.1361,4200.0
2014-06-23 13:20:00,101.59,101.62,101.59,101.59,22400.0,79.1283,79.1517,79.1283,79.1283,22400.0
2014-06-23 13:25:00,101.58,101.6,101.58,101.59,19500.0,79.1205,79.1361,79.1205,79.1283,19500.0
2014-06-23 13:30:00,101.59,101.59,101.56,101.57,33800.0,79.1283,79.1283,79.105,79.1127,33800.0
2014-06-23 13:35:00,101.57,101.61,101.57,101.6,18000.0,79.1127,79.1439,79.1127,79.1361,18000.0
2014-06-23 13:40:00,101.59,101.59,101.58,101.58,12300.0,79.1283,79.1283,79.1205,79.1205,12300.0
2014-06-23 13:45:00,101.59,101.59,101.56,101.57,31000.0,79.1283,79.1283,79.105,79.1127,31000.0
2014-06-23 13:50:00,101.57,101.61,101.57,101.61,122500.0,79.1127,79.1439,79.1127,79.1439,122500.0
2014-06-23 13:55:00,101.6,101.61,101.58,101.58,10600.0,79.1361,79.1439,79.1205,79.1205,10600.0
2014-06-23 14:00:00,101.59,101.61,101.58,101.58,9800.0,79.1283,79.1439,79.1205,79.1205,9800.0
2014-06-23 14:05:00,101.58,101.59,101.57,101.58,6700.0,79.1205,79.1283,79.1127,79.1205,6700.0
2014-06-23 14:10:00,101.58,101.63,101.57,101.63,10400.0,79.1205,79.1595,79.1127,79.1595,10400.0
2014-06-23 14:15:00,101.63,101.64,101.61,101.62,4300.0,79.1595,79.1673,79.1439,79.1517,4300.0
2014-06-23 14:20:00,101.63,101.65,101.62,101.65,13200.0,79.1595,79.1751,79.1517,79.1751,13200.0
2014-06-23 14:25:00,101.65,101.65,101.61,101.62,10800.0,79.1751,79.1751,79.1439,79.1517,10800.0
2014-06-23 14:30:00,101.61,101.62,101.61,101.61,8900.0,79.1439,79.1517,79.1439,79.1439,8900.0
2014-06-23 14:35:00,101.61,101.62,101.6,101.62,1700.0,79.1439,79.1517,79.1361,79.1517,1700.0
2014-06-23 14:40:00,101.62,101.64,101.62,101.63,25700.0,79.1517,79.1673,79.1517,79.1595,25700.0
2014-06-23 14:45:00,101.63,101.65,101.61,101.61,5700.0,79.1595,79.1751,79.1439,79.1439,5700.0
2014-06-23 14:50:00,101.6,101.64,101.6,101.63,17600.0,79.1361,79.1673,79.1361,79.1595,17600.0
2014-06-23 14:55:00,101.63,101.66,101.62,101.66,6800.0,79.1595,79.1828,79.1517,79.1828,6800.0
2014-06-23 15:00:00,101.65,101.66,101.64,101.64,11300.0,79.1751,79.1828,79.1673,79.1673,11300.0
2014-06-23 15:05:00,101.64,101.64,101.62,101.62,40500.0,79.1673,79.1673,79.1517,79.1517,40500.0
2014-06-23 15:10:00,101.61,101.61,101.61,101.61,3500.0,79.1439,79.1439,79.1439,79.1439,3500.0
2014-06-23 15:15:00,101.62,101.66,101.62,101.66,3500.0,79.1517,79.1828,79.1517,79.1828,3500.0
2014-06-23 15:20:00,101.66,101.67,101.64,101.64,26800.0,79.1828,79.1906,79.1673,79.1673,26800.0
2014-06-23 15:25:00,101.64,101.67,101.63,101.65,3300.0,79.1673,79.1906,79.1595,79.1751,3300.0
2014-06-23 15:30:00,101.66,101.67,101.65,101.66,7400.0,79.1828,79.1906,79.1751,79.1828,7400.0
2014-06-23 15:35:00,101.66,101.68,101.63,101.68,10000.0,79.1828,79.1984,79.1595,79.1984,10000.0
2014-06-23 15:40:00,101.68,101.69,101.66,101.66,83300.0,79.1984,79.2062,79.1828,79.1828,83300.0
2014-06-23 15:45:00,101.67,101.73,101.67,101.71,11100.0,79.1906,79.2374,79.1906,79.2218,11100.0
2014-06-23 15:50:00,101.72,101.73,101.7,101.71,16600.0,79.2296,79.2374,79.214,79.2218,16600.0
2014-06-23 15:55:00,101.72,101.75,101.7,101.73,91600.0,79.2296,79.2529,79.214,79.2374,91600.0
2014-06-24 09:30:00,101.6,101.6,101.5,101.59,21400.0,79.1361,79.1361,79.0582,79.1283,21400.0
2014-06-24 09:35:00,101.59,101.59,101.55,101.57,8300.0,79.1283,79.1283,79.0972,79.1127,8300.0
2014-06-24 09:40:00,101.57,101.58,101.55,101.58,7500.0,79.1127,79.1205,79.0972,79.1205,7500.0
2014-06-24 09:45:00,101.6,101.66,101.6,101.61,8300.0,79.1361,79.1828,79.1361,79.1439,8300.0
2014-06-24 09:50:00,101.62,101.64,101.59,101.6,8800.0,79.1517,79.1673,79.1283,79.1361,8800.0
2014-06-24 09:55:00,101.6,101.61,101.53,101.56,9300.0,79.1361,79.1439,79.0816,79.105,9300.0
2014-06-24 10:00:00,101.56,101.69,101.56,101.69,20800.0,79.105,79.2062,79.105,79.2062,20800.0
2014-06-24 10:05:00,101.69,101.77,101.69,101.76,15100.0,79.2062,79.2685,79.2062,79.2607,15100.0
2014-06-24 10:10:00,101.76,101.77,101.74,101.74,21700.0,79.2607,79.2685,79.2452,79.2452,21700.0
2014-06-24 10:15:00,101.76,101.77,101.72,101.73,5900.0,79.2607,79.2685,79.2296,79.2374,5900.0
2014-06-24 10:20:00,101.74,101.79,101.72,101.78,29300.0,79.2452,79.2841,79.2296,79.2763,29300.0
2014-06-24 10:25:00,101.8,101.84,101.75,101.84,18200.0,79.2919,79.323,79.2529,79.323,18200.0
2014-06-24 10:30:00,101.85,101.89,101.85,101.86,7100.0,79.3308,79.362,79.3308,79.3386,7100.0
2014-06-24 10:35:00,101.85,101.92,101.85,101.9,38800.0,79.3308,79.3854,79.3308,79.3698,38800.0
2014-06-24 10:40:00,101.9,101.93,101.9,101.92,4900.0,79.3698,79.3931,79.3698,79.3854,4900.0
2014-06-24 10:45:00,101.92,101.92,101.89,101.91,3200.0,79.3854,79.3854,79.362,79.3776,3200.0
2014-06-24 10:50:00,101.9,101.91,101.88,101.89,4000.0,79.3698,79.3776,79.3542,79.362,4000.0
2014-06-24 10:55:00,101.9,101.93,101.89,101.93,9000.0,79.3698,79.3931,79.362,79.3931,9000.0
2014-06-24 11:00:00,101.94,101.99,101.94,101.98,19800.0,79.4009,79.4399,79.4009,79.4321,19800.0
2014-06-24 11:05:00,101.98,101.98,101.92,101.92,3300.0,79.4321,79.4321,79.3854,79.3854,3300.0
2014-06-24 11:10:00,101.93,101.94,101.91,101.93,6100.0,79.3931,79.4009,79.3776,79.3931,6100.0
2014-06-24 11:15:00,101.93,101.94,101.92,101.93,6300.0,79.3931,79.4009,79.3854,79.3931,6300.0
2014-06-24 11:20:00,101.93,101.94,101.92,101.93,3000.0,79.3931,79.4009,79.3854,79.3931,3000.0
2014-06-24 11:25:00,101.93,101.94,101.9,101.91,3300.0,79.3931,79.4009,79.3698,79.3776,3300.0
2014-06-24 11:30:00,101.92,101.93,101.87,101.87,13200.0,79.3854,79.3931,79.3464,79.3464,13200.0
2014-06-24 11:35:00,101.87,101.9,101.87,101.87,7600.0,79.3464,79.3698,79.3464,79.3464,7600.0
2014-06-24 11:40:00,101.88,101.88,101.87,101.88,9900.0,79.3542,79.3542,79.3464,79.3542,9900.0
2014-06-24 11:45:00,101.89,101.9,101.87,101.87,5500.0,79.362,79.3698,79.3464,79.3464,5500.0
2014-06-24 11:50:00,101.87,101.87,101.86,101.87,2900.0,79.3464,79.3464,79.3386,79.3464,2900.0
2014-06-24 11:55:00,101.86,101.89,101.86,101.88,2000.0,79.3386,79.362,79.3386,79.3542,2000.0
2014-06-24 12:00:00,101.88,101.89,101.87,101.87,2700.0,79.3542,79.362,79.3464,79.3464,2700.0
2014-06-24 12:05:00,101.87,101.87,101.85,101.86,5200.0,79.3464,79.3464,79.3308,79.3386,5200.0
2014-06-24 12:10:00,101.85,101.86,101.84,101.84,27100.0,79.3308,79.3386,79.323,79.323,27100.0
2014-06-24 12:15:00,101.85,101.86,101.83,101.85,21600.0,79.3308,79.3386,79.3153,79.3308,21600.0
2014-06-24 12:20:00,101.85,101.85,101.83,101.83,3700.0,79.3308,79.3308,79.3153,79.3153,3700.0
2014-06-24 12:25:00,101.82,101.84,101.82,101.84,900.0,79.3075,79.323,79.3075,79.323,900.0
2014-06-24 12:30:00,101.84,101.84,101.81,101.82,1300.0,79.323,79.323,79.2997,79.3075,1300.0
2014-06-24 12:35:00,101.82,101.82,101.81,101.82,3300.0,79.3075,79.3075,79.2997,79.3075,3300.0
2014-06-24 12:40:00,101.82,101.82,101.8,101.8,2700.0,79.3075,79.3075,79.2919,79.2919,2700.0
2014-06-24 12:45:00,101.81,101.81,101.77,101.78,3600.0,79.2997,79.2997,79.2685,79.2763,3600.0
2014-06-24 12:50:00,101.78,101.78,101.77,101.77,7400.0,79.2763,79.2763,79.2685,79.2685,7400.0
2014-06-24 12:55:00,101.78,101.78,101.73,101.73,12700.0,79.2763,79.2763,79.2374,79.2374,12700.0
2014-06-24 13:00:00,101.75,101.75,101.62,101.64,62700.0,79.2529,79.2529,79.1517,79.1673,62700.0
2014-06-24 13:05:00,101.64,101.64,101.59,101.64,13200.0,79.1673,79.1673,79.1283,79.1673,13200.0
2014-06-24 13:10:00,101.63,101.64,101.56,101.57,5100.0,79.1595,79.1673,79.105,79.1127,5100.0
2014-06-24 13:15:00,101.55,101.55,101.49,101.51,4700.0,79.0972,79.0972,79.0504,79.066,4700.0
2014-06-24 13:20:00,101.52,101.52,101.49,101.52,27000.0,79.0738,79.0738,79.0504,79.0738,27000.0
2014-06-24 13:25:00,101.5,101.58,101.5,101.58,17400.0,79.0582,79.1205,79.0582,79.1205,17400.0
2014-06-24 13:30:00,101.58,101.61,101.57,101.6,4300.0,79.1205,79.1439,79.1127,79.1361,4300.0
2014-06-24 13:35:00,101.58,101.62,101.57,101.62,4400.0,79.1205,79.1517,79.1127,79.1517,4400.0
2014-06-24 13:40:00,101.62,101.62,101.57,101.57,5800.0,79.1517,79.1517,79.1127,79.1127,5800.0
2014-06-24 13:45:00,101.58,101.59,101.55,101.55,3300.0,79.1205,79.1283,79.0972,79.0972,3300.0
2014-06-24 13:50:00,101.56,101.57,101.5,101.51,7300.0,79.105,79.1127,79.0582,79.066,7300.0
2014-06-24 13:55:00,101.51,101.52,101.45,101.45,8600.0,79.066,79.0738,79.0193,79.0193,8600.0
2014-06-24 14:00:00,101.45,101.53,101.45,101.52,23600.0,79.0193,79.0816,79.0193,79.0738,23600.0
2014-06-24 14:05:00,101.52,101.52,101.46,101.48,10200.0,79.0738,79.0738,79.0271,79.0426,10200.0
2014-06-24 14:10:00,101.48,101.55,101.47,101.54,28300.0,79.0426,79.0972,79.0349,79.0894,28300.0
2014-06-24 14:15:00,101.53,101.54,101.48,101.48,38600.0,79.0816,79.0894,79.0426,79.0426,38600.0
2014-06-24 14:20:00,101.48,101.49,101.43,101.44,23300.0,79.0426,79.0504,79.0037,79.0115,23300.0
2014-06-24 14:25:00,101.43,101.44,101.34,101.36,65900.0,79.0037,79.0115,78.9336,78.9492,65900.0
2014-06-24 14:30:00,101.36,101.36,101.28,101.28,23000.0,78.9492,78.9492,78.8869,78.8869,23000.0
2014-06-24 14:35:00,101.29,101.35,101.29,101.34,39800.0,78.8947,78.9414,78.8947,78.9336,39800.0
2014-06-24 14:40:00,101.34,101.36,101.32,101.36,29900.0,78.9336,78.9492,78.918,78.9492,29900.0
2014-06-24 14:45:00,101.35,101.37,101.33,101.34,31000.0,78.9414,78.957,78.9258,78.9336,31000.0
2014-06-24 14:50:00,101.34,101.34,101.28,101.32,59200.0,78.9336,78.9336,78.8869,78.918,59200.0
2014-06-24 14:55:00,101.31,101.35,101.29,101.29,59000.0,78.9102,78.9414,78.8947,78.8947,59000.0
2014-06-24 15:00:00,101.29,101.29,101.13,101.18,76200.0,78.8947,78.8947,78.77,78.809,76200.0
2014-06-24 15:05:00,101.19,101.2,101.1,101.1,16300.0,78.8168,78.8246,78.7467,78.7467,16300.0
2014-06-24 15:10:00,101.09,101.1,100.99,101.03,24800.0,78.7389,78.7467,78.661,78.6921,24800.0
2014-06-24 15:15:00,101.01,101.06,101.0,101.01,12800.0,78.6766,78.7155,78.6688,78.6766,12800.0
2014-06-24 15:20:00,101.0,101.04,100.95,100.97,24300.0,78.6688,78.6999,78.6298,78.6454,24300.0
2014-06-24 15:25:00,100.93,101.07,100.92,100.98,16900.0,78.6142,78.7233,78.6065,78.6532,16900.0
2014-06-24 15:30:00,100.98,101.05,100.94,100.95,19900.0,78.6532,78.7077,78.622,78.6298,19900.0
2014-06-24 15:35:00,100.96,100.97,100.9,100.9,18700.0,78.6376,78.6454,78.5909,78.5909,18700.0
2014-06-24 15:40:00,100.9,101.02,100.9,101.0,24500.0,78.5909,78.6844,78.5909,78.6688,24500.0
2014-06-24 15:45:00,101.01,101.09,100.99,101.08,49400.0,78.6766,78.7389,78.661,78.7311,49400.0
2014-06-24 15:50:00,101.07,101.08,101.0,101.02,23900.0,78.7233,78.7311,78.6688,78.6844,23900.0
2014-06-24 15:55:00,101.01,101.08,100.93,100.94,83100.0,78.6766,78.7311,78.6142,78.622,83100.0
2014-06-25 09:30:00,100.7,100.88,100.67,100.88,20200.0,78.4351,78.5753,78.4117,78.5753,20200.0
2014-06-25 09:35:00,100.9,100.92,100.77,100.82,8900.0,78.5909,78.6065,78.4896,78.5286,8900.0
2014-06-25 09:40:00,100.86,100.96,100.83,100.96,1800.0,78.5597,78.6376,78.5364,78.6376,1800.0
2014-06-25 09:45:00,101.01,101.03,100.97,100.99,7600.0,78.6766,78.6921,78.6454,78.661,7600.0
2014-06-25 09:50:00,100.99,101.11,100.99,101.07,13800.0,78.661,78.7545,78.661,78.7233,13800.0
2014-06-25 09:55:00,101.08,101.11,101.03,101.04,8900.0,78.7311,78.7545,78.6921,78.6999,8900.0
2014-06-25 10:00:00,101.05,101.11,101.01,101.03,11500.0,78.7077,78.7545,78.6766,78.6921,11500.0
2014-06-25 10:05:00,100.98,100.98,100.93,100.97,6000.0,78.6532,78.6532,78.6142,78.6454,6000.0
2014-06-25 10:10:00,100.98,101.09,100.93,101.05,12200.0,78.6532,78.7389,78.6142,78.7077,12200.0
2014-06-25 10:15:00,101.05,101.05,100.97,100.99,7300.0,78.7077,78.7077,78.6454,78.661,7300.0
2014-06-25 10:20:00,101.0,101.04,100.9,100.9,6200.0,78.6688,78.6999,78.5909,78.5909,6200.0
2014-06-25 10:25:00,100.9,100.99,100.9,100.97,8300.0,78.5909,78.661,78.5909,78.6454,8300.0
2014-06-25 10:30:00,100.95,101.03,100.94,100.95,8000.0,78.6298,78.6921,78.622,78.6298,8000.0
2014-06-25 10:35:00,100.95,100.96,100.9,100.93,7300.0,78.6298,78.6376,78.5909,78.6142,7300.0
2014-06-25 10:40:00,100.94,101.0,100.9,101.0,29300.0,78.622,78.6688,78.5909,78.6688,29300.0
2014-06-25 10:45:00,101.0,101.04,100.98,101.03,16200.0,78.6688,78.6999,78.6532,78.6921,16200.0
2014-06-25 10:50:00,101.04,101.09,101.02,101.08,5700.0,78.6999,78.7389,78.6844,78.7311,5700.0
2014-06-25 10:55:00,101.08,101.23,101.07,101.23,7400.0,78.7311,78.8479,78.7233,78.8479,7400.0
2014-06-25 11:00:00,101.22,101.22,101.17,101.21,67900.0,78.8401,78.8401,78.8012,78.8323,67900.0
2014-06-25 11:05:00,101.21,101.21,101.16,101.16,8900.0,78.8323,78.8323,78.7934,78.7934,8900.0
2014-06-25 11:10:00,101.17,101.21,101.16,101.18,6300.0,78.8012,78.8323,78.7934,78.809,6300.0
2014-06-25 11:15:00,101.19,101.19,101.04,101.08,20100.0,78.8168,78.8168,78.6999,78.7311,20100.0
2014-06-25 11:20:00,101.08,101.13,101.08,101.13,10200.0,78.7311,78.77,78.7311,78.77,10200.0
2014-06-25 11:25:00,101.15,101.16,101.07,101.09,8100.0,78.7856,78.7934,78.7233,78.7389,8100.0
2014-06-25 11:30:00,101.1,101.12,101.07,101.08,5500.0,78.7467,78.7622,78.7233,78.7311,5500.0
2014-06-25 11:35:00,101.05,101.05,100.98,101.0,5700.0,78.7077,78.7077,78.6532,78.6688,5700.0
2014-06-25 11:40:00,101.04,101.06,101.02,101.04,8000.0,78.6999,78.7155,78.6844,78.6999,8000.0
2014-06-25 11:45:00,101.05,101.05,100.96,100.96,15700.0,78.7077,78.7077,78.6376,78.6376,15700.0
2014-06-25 11:50:00,100.97,101.03,100.97,101.0,5200.0,78.6454,78.6921,78.6454,78.6688,5200.0
2014-06-25 11:55:00,101.02,101.07,101.01,101.05,2600.0,78.6844,78.7233,78.6766,78.7077,2600.0
2014-06-25 12:00:00,101.05,101.09,101.03,101.04,3300.0,78.7077,78.7389,78.6921,78.6999,3300.0
2014-06-25 12:05:00,101.03,101.05,101.0,101.04,7600.0,78.6921,78.7077,78.6688,78.6999,7600.0
2014-06-25 12:10:00,101.02,101.02,101.0,101.02,2200.0,78.6844,78.6844,78.6688,78.6844,2200.0
2014-06-25 12:15:00,101.0,101.07,101.0,101.02,5000.0,78.6688,78.7233,78.6688,78.6844,5000.0
2014-06-25 12:20:00,101.04,101.05,101.01,101.02,3100.0,78.6999,78.7077,78.6766,78.6844,3100.0
2014-06-25 12:25:00,100.99,101.03,100.99,101.02,3100.0,78.661,78.6921,78.661,78.6844,3100.0
2014-06-25 12:30:00,101.04,101.07,101.04,101.05,3600.0,78.6999,78.7233,78.6999,78.7077,3600.0
2014-06-25 12:35:00,101.05,101.07,101.05,101.05,1600.0,78.7077,78.7233,78.7077,78.7077,1600.0
2014-06-25 12:40:00,101.05,101.07,101.04,101.07,2100.0,78.7077,78.7233,78.6999,78.7233,2100.0
2014-06-25 12:45:00,101.08,101.08,101.06,101.07,3300.0,78.7311,78.7311,78.7155,78.7233,3300.0
2014-06-25 12:50:00,101.06,101.08,101.06,101.08,800.0,78.7155,78.7311,78.7155,78.7311,800.0
2014-06-25 12:55:00,101.06,101.07,101.05,101.05,3200.0,78.7155,78.7233,78.7077,78.7077,3200.0
2014-06-25 13:00:00,101.06,101.17,101.06,101.16,3800.0,78.7155,78.8012,78.7155,78.7934,3800.0
2014-06-25 13:05:00,101.17,101.18,101.13,101.13,5200.0,78.8012,78.809,78.77,78.77,5200.0
2014-06-25 13:10:00,101.13,101.14,101.12,101.14,3700.0,78.77,78.7778,78.7622,78.7778,3700.0
2014-06-25 13:15:00,101.14,101.14,101.09,101.13,3400.0,78.7778,78.7778,78.7389,78.77,3400.0
2014-06-25 13:20:00,101.13,101.18,101.13,101.15,20000.0,78.77,78.809,78.77,78.7856,20000.0
2014-06-25 13:25:00,101.13,101.16,101.1,101.11,4200.0,78.77,78.7934,78.7467,78.7545,4200.0
2014-06-25 13:30:00,101.13,101.14,101.12,101.14,3300.0,78.77,78.7778,78.7622,78.7778,3300.0
2014-06-25 13:35:00,101.13,101.15,101.13,101.15,3300.0,78.77,78.7856,78.77,78.7856,3300.0
2014-06-25 13:40:00,101.14,101.14,101.11,101.13,4000.0,78.7778,78.7778,78.7545,78.77,4000.0
2014-06-25 13:45:00,101.12,101.12,101.11,101.12,2100.0,78.7622,78.7622,78.7545,78.7622,2100.0
2014-06-25 13:50:00,101.11,101.17,101.11,101.17,5300.0,78.7545,78.8012,78.7545,78.8012,5300.0
2014-06-25 13:55:00,101.16,101.24,101.15,101.22,5600.0,78.7934,78.8557,78.7856,78.8401,5600.0
2014-06-25 14:00:00,101.22,101.22,101.18,101.2,10400.0,78.8401,78.8401,78.809,78.8246,10400.0
2014-06-25 14:05:00,101.21,101.21,101.18,101.19,10200.0,78.8323,78.8323,78.809,78.8168,10200.0
2014-06-25 14:10:00,101.19,101.22,101.18,101.21,5200.0,78.8168,78.8401,78.809,78.8323,5200.0
2014-06-25 14:15:00,101.2,101.23,101.2,101.21,7300.0,78.8246,78.8479,78.8246,78.8323,7300.0
2014-06-25 14:20:00,101.24,101.28,101.24,101.26,3100.0,78.8557,78.8869,78.8557,78.8713,3100.0
2014-06-25 14:25:00,101.27,101.29,101.26,101.26,10500.0,78.8791,78.8947,78.8713,78.8713,10500.0
2014-06-25 14:30:00,101.27,101.3,101.26,101.3,22900.0,78.8791,78.9024,78.8713,78.9024,22900.0
2014-06-25 14:35:00,101.28,101.28,101.27,101.27,8200.0,78.8869,78.8869,78.8791,78.8791,8200.0
2014-06-25 14:40:00,101.28,101.28,101.24,101.24,78500.0,78.8869,78.8869,78.8557,78.8557,78500.0
2014-06-25 14:45:00,101.23,101.25,101.2,101.22,64400.0,78.8479,78.8635,78.8246,78.8401,64400.0
2014-06-25 14:50:00,101.21,101.24,101.21,101.23,23600.0,78.8323,78.8557,78.8323,78.8479,23600.0
2014-06-25 14:55:00,101.22,101.23,101.19,101.2,30500.0,78.8401,78.8479,78.8168,78.8246,30500.0
2014-06-25 15:00:00,101.2,101.22,101.18,101.19,8300.0,78.8246,78.8401,78.809,78.8168,8300.0
2014-06-25 15:05:00,101.17,101.21,101.17,101.21,7700.0,78.8012,78.8323,78.8012,78.8323,7700.0
2014-06-25 15:10:00,101.2,101.22,101.17,101.19,47900.0,78.8246,78.8401,78.8012,78.8168,47900.0
2014-06-25 15:15:00,101.19,101.21,101.18,101.2,8800.0,78.8168,78.8323,78.809,78.8246,8800.0
2014-06-25 15:20:00,101.21,101.24,101.2,101.23,64500.0,78.8323,78.8557,78.8246,78.8479,64500.0
2014-06-25 15:25:00,101.23,101.25,101.21,101.22,18600.0,78.8479,78.8635,78.8323,78.8401,18600.0
2014-06-25 15:30:00,101.23,101.26,101.21,101.26,36600.0,78.8479,78.8713,78.8323,78.8713,36600.0
2014-06-25 15:35:00,101.29,101.33,101.27,101.33,12200.0,78.8947,78.9258,78.8791,78.9258,12200.0
2014-06-25 15:40:00,101.33,101.35,101.31,101.35,9300.0,78.9258,78.9414,78.9102,78.9414,9300.0
2014-06-25 15:45:00,101.35,101.36,101.31,101.31,7200.0,78.9414,78.9492,78.9102,78.9102,7200.0
2014-06-25 15:50:00,101.31,101.32,101.28,101.29,7100.0,78.9102,78.918,78.8869,78.8947,7100.0
2014-06-25 15:55:00,101.3,101.33,101.29,101.3,16900.0,78.9024,78.9258,78.8947,78.9024,16900.0
2014-06-26 09:30:00,101.29,101.29,101.06,101.06,15100.0,78.8947,78.8947,78.7155,78.7155,15100.0
2014-06-26 09:35:00,101.08,101.11,101.03,101.03,4300.0,78.7311,78.7545,78.6921,78.6921,4300.0
2014-06-26 09:40:00,101.02,101.02,100.84,100.86,5900.0,78.6844,78.6844,78.5441,78.5597,5900.0
2014-06-26 09:45:00,100.84,100.84,100.61,100.63,26100.0,78.5441,78.5441,78.365,78.3806,26100.0
2014-06-26 09:50:00,100.61,100.63,100.52,100.63,18100.0,78.365,78.3806,78.2949,78.3806,18100.0
2014-06-26 09:55:00,100.61,100.68,100.57,100.65,22000.0,78.365,78.4195,78.3338,78.3962,22000.0
2014-06-26 10:00:00,100.66,100.71,100.64,100.7,3400.0,78.4039,78.4429,78.3884,78.4351,3400.0
2014-06-26 10:05:00,100.7,100.73,100.66,100.7,8900.0,78.4351,78.4585,78.4039,78.4351,8900.0
2014-06-26 10:10:00,100.71,100.77,100.7,100.71,13800.0,78.4429,78.4896,78.4351,78.4429,13800.0
2014-06-26 10:15:00,100.7,100.8,100.69,100.8,16100.0,78.4351,78.513,78.4273,78.513,16100.0
2014-06-26 10:20:00,100.81,100.87,100.79,100.8,9800.0,78.5208,78.5675,78.5052,78.513,9800.0
2014-06-26 10:25:00,100.82,100.85,100.77,100.84,15300.0,78.5286,78.5519,78.4896,78.5441,15300.0
2014-06-26 10:30:00,100.84,100.84,100.76,100.79,9400.0,78.5441,78.5441,78.4818,78.5052,9400.0
2014-06-26 10:35:00,100.8,100.83,100.72,100.77,11100.0,78.513,78.5364,78.4507,78.4896,11100.0
2014-06-26 10:40:00,100.77,100.84,100.68,100.83,14800.0,78.4896,78.5441,78.4195,78.5364,14800.0
2014-06-26 10:45:00,100.8,100.86,100.78,100.8,9400.0,78.513,78.5597,78.4974,78.513,9400.0
2014-06-26 10:50:00,100.8,100.84,100.8,100.8,8200.0,78.513,78.5441,78.513,78.513,8200.0
2014-06-26 10:55:00,100.79,100.83,100.77,100.8,9100.0,78.5052,78.5364,78.4896,78.513,9100.0
2014-06-26 11:00:00,100.83,100.94,100.83,100.93,14700.0,78.5364,78.622,78.5364,78.6142,14700.0
2014-06-26 11:05:00,100.94,100.96,100.89,100.91,8000.0,78.622,78.6376,78.5831,78.5987,8000.0
2014-06-26 11:10:00,100.91,100.92,100.86,100.88,7200.0,78.5987,78.6065,78.5597,78.5753,7200.0
2014-06-26 11:15:00,100.87,100.87,100.76,100.83,8100.0,78.5675,78.5675,78.4818,78.5364,8100.0
2014-06-26 11:20:00,100.82,100.87,100.82,100.87,11000.0,78.5286,78.5675,78.5286,78.5675,11000.0
2014-06-26 11:25:00,100.86,100.86,100.8,100.85,6100.0,78.5597,78.5597,78.513,78.5519,6100.0
2014-06-26 11:30:00,100.86,100.88,100.77,100.83,5400.0,78.5597,78.5753,78.4896,78.5364,5400.0
2014-06-26 11:35:00,100.83,100.91,100.83,100.89,10300.0,78.5364,78.5987,78.5364,78.5831,10300.0
2014-06-26 11:40:00,100.88,100.92,100.87,100.92,6300.0,78.5753,78.6065,78.5675,78.6065,6300.0
2014-06-26 11:45:00,100.92,100.92,100.88,100.9,9200.0,78.6065,78.6065,78.5753,78.5909,9200.0
2014-06-26 11:50:00,100.91,100.92,100.85,100.92,8700.0,78.5987,78.6065,78.5519,78.6065,8700.0
2014-06-26 11:55:00,100.91,100.91,100.89,100.9,9000.0,78.5987,78.5987,78.5831,78.5909,9000.0
2014-06-26 12:00:00,100.92,100.94,100.92,100.92,4900.0,78.6065,78.622,78.6065,78.6065,4900.0
2014-06-26 12:05:00,100.91,100.92,100.88,100.9,10500.0,78.5987,78.6065,78.5753,78.5909,10500.0
2014-06-26 12:10:00,100.92,100.92,100.85,100.88,4000.0,78.6065,78.6065,78.5519,78.5753,4000.0
2014-06-26 12:15:00,100.89,100.9,100.86,100.9,15700.0,78.5831,78.5909,78.5597,78.5909,15700.0
2014-06-26 12:20:00,100.9,100.91,100.9,100.91,1600.0,78.5909,78.5987,78.5909,78.5987,1600.0
2014-06-26 12:25:00,100.92,100.92,100.87,100.91,4000.0,78.6065,78.6065,78.5675,78.5987,4000.0
2014-06-26 12:30:00,100.9,100.96,100.9,100.96,7800.0,78.5909,78.6376,78.5909,78.6376,7800.0
2014-06-26 12:35:00,100.96,100.96,100.91,100.93,2600.0,78.6376,78.6376,78.5987,78.6142,2600.0
2014-06-26 12:40:00,100.91,100.92,100.9,100.92,3500.0,78.5987,78.6065,78.5909,78.6065,3500.0
2014-06-26 12:45:00,100.93,100.93,100.87,100.91,6300.0,78.6142,78.6142,78.5675,78.5987,6300.0
2014-06-26 12:50:00,100.91,100.93,100.91,100.91,2500.0,78.5987,78.6142,78.5987,78.5987,2500.0
2014-06-26 12:55:00,100.9,100.91,100.87,100.87,1900.0,78.5909,78.5987,78.5675,78.5675,1900.0
2014-06-26 13:00:00,100.86,100.88,100.86,100.88,3700.0,78.5597,78.5753,78.5597,78.5753,3700.0
2014-06-26 13:05:00,100.88,100.92,100.87,100.92,7500.0,78.5753,78.6065,78.5675,78.6065,7500.0
2014-06-26 13:10:00,100.93,100.94,100.91,100.92,16100.0,78.6142,78.622,78.5987,78.6065,16100.0
2014-06-26 13:15:00,100.92,100.93,100.9,100.92,9100.0,78.6065,78.6142,78.5909,78.6065,9100.0
2014-06-26 13:20:00,100.93,101.08,100.93,101.07,14000.0,78.6142,78.7311,78.6142,78.7233,14000.0
2014-06-26 13:25:00,101.07,101.13,101.07,101.11,6100.0,78.7233,78.77,78.7233,78.7545,6100.0
2014-06-26 13:30:00,101.11,101.13,101.09,101.1,7800.0,78.7545,78.77,78.7389,78.7467,7800.0
2014-06-26 13:35:00,101.11,101.14,101.1,101.14,4200.0,78.7545,78.7778,78.7467,78.7778,4200.0
2014-06-26 13:40:00,101.15,101.18,101.12,101.14,7400.0,78.7856,78.809,78.7622,78.7778,7400.0
2014-06-26 13:45:00,101.15,101.17,101.14,101.17,5900.0,78.7856,78.8012,78.7778,78.8012,5900.0
2014-06-26 13:50:00,101.16,101.16,101.14,101.16,4200.0,78.7934,78.7934,78.7778,78.7934,4200.0
2014-06-26 13:55:00,101.17,101.17,101.1,101.1,10300.0,78.8012,78.8012,78.7467,78.7467,10300.0
2014-06-26 14:00:00,101.11,101.14,101.11,101.12,3600.0,78.7545,78.7778,78.7545,78.7622,3600.0
2014-06-26 14:05:00,101.12,101.15,101.1,101.1,16600.0,78.7622,78.7856,78.7467,78.7467,16600.0
2014-06-26 14:10:00,101.1,101.11,101.06,101.06,15100.0,78.7467,78.7545,78.7155,78.7155,15100.0
2014-06-26 14:15:00,101.08,101.1,101.07,101.08,5900.0,78.7311,78.7467,78.7233,78.7311,5900.0
2014-06-26 14:20:00,101.08,101.1,101.07,101.1,8200.0,78.7311,78.7467,78.7233,78.7467,8200.0
2014-06-26 14:25:00,101.1,101.15,101.09,101.15,6200.0,78.7467,78.7856,78.7389,78.7856,6200.0
2014-06-26 14:30:00,101.14,101.14,101.09,101.1,7700.0,78.7778,78.7778,78.7389,78.7467,7700.0
2014-06-26 14:35:00,101.1,101.11,101.09,101.1,3600.0,78.7467,78.7545,78.7389,78.7467,3600.0
2014-06-26 14:40:00,101.13,101.13,101.11,101.11,4700.0,78.77,78.77,78.7545,78.7545,4700.0
2014-06-26 14:45:00,101.12,101.12,101.09,101.11,5400.0,78.7622,78.7622,78.7389,78.7545,5400.0
2014-06-26 14:50:00,101.12,101.14,101.09,101.13,10300.0,78.7622,78.7778,78.7389,78.77,10300.0
2014-06-26 14:55:00,101.12,101.13,101.09,101.1,6300.0,78.7622,78.77,78.7389,78.7467,6300.0
2014-06-26 15:00:00,101.1,101.13,101.08,101.12,8400.0,78.7467,78.77,78.7311,78.7622,8400.0
2014-06-26 15:05:00,101.13,101.22,101.13,101.21,37600.0,78.77,78.8401,78.77,78.8323,37600.0
2014-06-26 15:10:00,101.22,101.23,101.19,101.19,9100.0,78.8401,78.8479,78.8168,78.8168,9100.0
2014-06-26 15:15:00,101.2,101.2,101.16,101.18,28000.0,78.8246,78.8246,78.7934,78.809,28000.0
2014-06-26 15:20:00,101.16,101.19,101.15,101.18,23900.0,78.7934,78.8168,78.7856,78.809,23900.0
2014-06-26 15:25:00,101.18,101.18,101.16,101.16,4600.0,78.809,78.809,78.7934,78.7934,4600.0
2014-06-26 15:30:00,101.16,101.18,101.16,101.18,13000.0,78.7934,78.809,78.7934,78.809,13000.0
2014-06-26 15:35:00,101.18,101.2,101.16,101.18,20900.0,78.809,78.8246,78.7934,78.809,20900.0
2014-06-26 15:40:00,101.18,101.18,101.14,101.17,6300.0,78.809,78.809,78.7778,78.8012,6300.0
2014-06-26 15:45:00,101.17,101.2,101.13,101.2,18900.0,78.8012,78.8246,78.77,78.8246,18900.0
2014-06-26 15:50:00,101.18,101.18,101.12,101.12,7600.0,78.809,78.809,78.7622,78.7622,7600.0
2014-06-26 15:55:00,101.13,101.17,101.13,101.17,17000.0,78.77,78.8012,78.77,78.8012,17000.0
2014-06-27 09:30:00,100.94,101.07,100.94,101.03,18200.0,78.622,78.7233,78.622,78.6921,18200.0
2014-06-27 09:35:00,101.03,101.09,101.01,101.08,19900.0,78.6921,78.7389,78.6766,78.7311,19900.0
2014-06-27 09:40:00,101.1,101.11,101.04,101.07,27400.0,78.7467,78.7545,78.6999,78.7233,27400.0
2014-06-27 09:45:00,101.09,101.12,101.08,101.12,25100.0,78.7389,78.7622,78.7311,78.7622,25100.0
2014-06-27 09:50:00,101.11,101.14,101.06,101.07,17700.0,78.7545,78.7778,78.7155,78.7233,17700.0
2014-06-27 09:55:00,101.06,101.08,101.02,101.05,18900.0,78.7155,78.7311,78.6844,78.7077,18900.0
2014-06-27 10:00:00,101.06,101.1,101.02,101.02,26900.0,78.7155,78.7467,78.6844,78.6844,26900.0
2014-06-27 10:05:00,101.01,101.01,100.95,100.97,15400.0,78.6766,78.6766,78.6298,78.6454,15400.0
2014-06-27 10:10:00,100.98,101.04,100.94,101.03,12600.0,78.6532,78.6999,78.622,78.6921,12600.0
2014-06-27 10:15:00,101.02,101.06,101.0,101.01,6900.0,78.6844,78.7155,78.6688,78.6766,6900.0
2014-06-27 10:20:00,101.0,101.11,100.99,101.07,15500.0,78.6688,78.7545,78.661,78.7233,15500.0
2014-06-27 10:25:00,101.08,101.1,101.08,101.08,5100.0,78.7311,78.7467,78.7311,78.7311,5100.0
2014-06-27 10:30:00,101.1,101.12,101.07,101.11,6200.0,78.7467,78.7622,78.7233,78.7545,6200.0
2014-06-27 10:35:00,101.1,101.13,101.07,101.13,5200.0,78.7467,78.77,78.7233,78.77,5200.0
2014-06-27 10:40:00,101.15,101.19,101.14,101.17,8300.0,78.7856,78.8168,78.7778,78.8012,8300.0
2014-06-27 10:45:00,101.17,101.2,101.14,101.16,6500.0,78.8012,78.8246,78.7778,78.7934,6500.0
2014-06-27 10:50:00,101.15,101.17,101.13,101.13,3200.0,78.7856,78.8012,78.77,78.77,3200.0
2014-06-27 10:55:00,101.13,101.19,101.13,101.16,5000.0,78.77,78.8168,78.77,78.7934,5000.0
2014-06-27 11:00:00,101.18,101.22,101.18,101.22,15300.0,78.809,78.8401,78.809,78.8401,15300.0
2014-06-27 11:05:00,101.23,101.24,101.17,101.2,7000.0,78.8479,78.8557,78.8012,78.8246,7000.0
2014-06-27 11:10:00,101.18,101.18,101.15,101.17,2600.0,78.809,78.809,78.7856,78.8012,2600.0
2014-06-27 11:15:00,101.17,101.19,101.11,101.13,6300.0,78.8012,78.8168,78.7545,78.77,6300.0
2014-06-27 11:20:00,101.15,101.2,101.15,101.19,7200.0,78.7856,78.8246,78.7856,78.8168,7200.0
2014-06-27 11:25:00,101.19,101.21,101.19,101.21,1000.0,78.8168,78.8323,78.8168,78.8323,1000.0
2014-06-27 11:30:00,101.18,101.18,101.15,101.15,6000.0,78.809,78.809,78.7856,78.7856,6000.0
2014-06-27 11:35:00,101.15,101.17,101.15,101.15,2200.0,78.7856,78.8012,78.7856,78.7856,2200.0
2014-06-27 11:40:00,101.15,101.16,101.15,101.16,2200.0,78.7856,78.7934,78.7856,78.7934,2200.0
2014-06-27 11:45:00,101.15,101.15,101.14,101.14,3000.0,78.7856,78.7856,78.7778,78.7778,3000.0
2014-06-27 11:50:00,101.16,101.2,101.16,101.19,4300.0,78.7934,78.8246,78.7934,78.8168,4300.0
2014-06-27 11:55:00,101.18,101.2,101.17,101.18,21400.0,78.809,78.8246,78.8012,78.809,21400.0
2014-06-27 12:00:00,101.19,101.2,101.17,101.17,4700.0,78.8168,78.8246,78.8012,78.8012,4700.0
2014-06-27 12:05:00,101.17,101.17,101.14,101.14,1700.0,78.8012,78.8012,78.7778,78.7778,1700.0
2014-06-27 12:10:00,101.15,101.16,101.12,101.13,3000.0,78.7856,78.7934,78.7622,78.77,3000.0
2014-06-27 12:15:00,101.14,101.15,101.13,101.15,2600.0,78.7778,78.7856,78.77,78.7856,2600.0
2014-06-27 12:20:00,101.16,101.16,101.13,101.14,16400.0,78.7934,78.7934,78.77,78.7778,16400.0
2014-06-27 12:25:00,101.14,101.14,101.1,101.1,2400.0,78.7778,78.7778,78.7467,78.7467,2400.0
2014-06-27 12:30:00,101.09,101.12,101.09,101.12,3500.0,78.7389,78.7622,78.7389,78.7622,3500.0
2014-06-27 12:35:00,101.14,101.14,101.1,101.11,10200.0,78.7778,78.7778,78.7467,78.7545,10200.0
2014-06-27 12:40:00,101.1,101.1,101.05,101.06,10700.0,78.7467,78.7467,78.7077,78.7155,10700.0
2014-06-27 12:45:00,101.06,101.09,101.06,101.08,2700.0,78.7155,78.7389,78.7155,78.7311,2700.0
2014-06-27 12:50:00,101.08,101.09,101.04,101.05,5600.0,78.7311,78.7389,78.6999,78.7077,5600.0
2014-06-27 12:55:00,101.06,101.08,101.05,101.08,1800.0,78.7155,78.7311,78.7077,78.7311,1800.0
2014-06-27 13:00:00,101.06,101.06,101.04,101.05,6100.0,78.7155,78.7155,78.6999,78.7077,6100.0
2014-06-27 13:05:00,101.05,101.06,101.03,101.03,4000.0,78.7077,78.7155,78.6921,78.6921,4000.0
2014-06-27 13:10:00,101.03,101.05,101.03,101.04,12100.0,78.6921,78.7077,78.6921,78.6999,12100.0
2014-06-27 13:15:00,101.03,101.03,100.87,100.89,22800.0,78.6921,78.6921,78.5675,78.5831,22800.0
2014-06-27 13:20:00,100.88,100.91,100.88,100.9,7700.0,78.5753,78.5987,78.5753,78.5909,7700.0
2014-06-27 13:25:00,100.9,100.94,100.87,100.93,4000.0,78.5909,78.622,78.5675,78.6142,4000.0
2014-06-27 13:30:00,100.92,100.97,100.92,100.97,30400.0,78.6065,78.6454,78.6065,78.6454,30400.0
2014-06-27 13:35:00,100.94,100.95,100.94,100.94,1500.0,78.622,78.6298,78.622,78.622,1500.0
2014-06-27 13:40:00,100.95,100.97,100.95,100.97,2300.0,78.6298,78.6454,78.6298,78.6454,2300.0
2014-06-27 13:45:00,100.94,100.94,100.89,100.92,4700.0,78.622,78.622,78.5831,78.6065,4700.0
2014-06-27 13:50:00,100.94,100.97,100.92,100.97,4000.0,78.622,78.6454,78.6065,78.6454,4000.0
2014-06-27 13:55:00,100.96,101.01,100.96,100.97,4100.0,78.6376,78.6766,78.6376,78.6454,4100.0
2014-06-27 14:00:00,100.97,101.08,100.97,101.08,5800.0,78.6454,78.7311,78.6454,78.7311,5800.0
2014-06-27 14:05:00,101.07,101.1,101.04,101.08,8100.0,78.7233,78.7467,78.6999,78.7311,8100.0
2014-06-27 14:10:00,101.07,101.08,101.03,101.03,5400.0,78.7233,78.7311,78.6921,78.6921,5400.0
2014-06-27 14:15:00,101.04,101.04,101.01,101.02,95800.0,78.6999,78.6999,78.6766,78.6844,95800.0
2014-06-27 14:20:00,101.02,101.07,101.02,101.04,8800.0,78.6844,78.7233,78.6844,78.6999,8800.0
2014-06-27 14:25:00,101.04,101.05,101.01,101.01,10000.0,78.6999,78.7077,78.6766,78.6766,10000.0
2014-06-27 14:30:00,101.02,101.03,101.01,101.02,25700.0,78.6844,78.6921,78.6766,78.6844,25700.0
2014-06-27 14:35:00,101.03,101.08,101.02,101.07,9500.0,78.6921,78.7311,78.6844,78.7233,9500.0
2014-06-27 14:40:00,101.08,101.08,101.06,101.06,15800.0,78.7311,78.7311,78.7155,78.7155,15800.0
2014-06-27 14:45:00,101.06,101.08,101.02,101.05,29200.0,78.7155,78.7311,78.6844,78.7077,29200.0
2014-06-27 14:50:00,101.04,101.04,100.99,100.99,9200.0,78.6999,78.6999,78.661,78.661,9200.0
2014-06-27 14:55:00,100.99,101.01,100.94,100.94,45000.0,78.661,78.6766,78.622,78.622,45000.0
2014-06-27 15:00:00,100.94,100.99,100.94,100.98,39700.0,78.622,78.661,78.622,78.6532,39700.0
2014-06-27 15:05:00,100.98,101.04,100.98,101.04,15700.0,78.6532,78.6999,78.6532,78.6999,15700.0
2014-06-27 15:10:00,101.03,101.06,101.03,101.06,22700.0,78.6921,78.7155,78.6921,78.7155,22700.0
2014-06-27 15:15:00,101.08,101.08,101.03,101.05,22800.0,78.7311,78.7311,78.6921,78.7077,22800.0
2014-06-27 15:20:00,101.06,101.08,101.06,101.07,5300.0,78.7155,78.7311,78.7155,78.7233,5300.0
2014-06-27 15:25:00,101.09,101.12,101.09,101.11,10100.0,78.7389,78.7622,78.7389,78.7545,10100.0
2014-06-27 15:30:00,101.12,101.24,101.12,101.23,46000.0,78.7622,78.8557,78.7622,78.8479,46000.0
2014-06-27 15:35:00,101.23,101.23,101.2,101.2,45000.0,78.8479,78.8479,78.8246,78.8246,45000.0
2014-06-27 15:40:00,101.21,101.28,101.21,101.27,9500.0,78.8323,78.8869,78.8323,78.8791,9500.0
2014-06-27 15:45:00,101.27,101.3,101.23,101.28,21800.0,78.8791,78.9024,78.8479,78.8869,21800.0
2014-06-27 15:50:00,101.28,101.32,101.27,101.29,36300.0,78.8869,78.918,78.8791,78.8947,36300.0
2014-06-27 15:55:00,101.29,101.29,101.24,101.28,110200.0,78.8947,78.8947,78.8557,78.8869,110200.0
2014-06-30 09:30:00,101.25,101.3,101.21,101.23,30200.0,78.8635,78.9024,78.8323,78.8479,30200.0
2014-06-30 09:35:00,101.25,101.3,101.23,101.23,15600.0,78.8635,78.9024,78.8479,78.8479,15600.0
2014-06-30 09:40:00,101.24,101.26,101.18,101.18,3100.0,78.8557,78.8713,78.809,78.809,3100.0
2014-06-30 09:45:00,101.26,101.26,101.2,101.21,5200.0,78.8713,78.8713,78.8246,78.8323,5200.0
2014-06-30 09:50:00,101.18,101.25,101.16,101.2,5100.0,78.809,78.8635,78.7934,78.8246,5100.0
2014-06-30 09:55:00,101.22,101.3,101.22,101.27,4200.0,78.8401,78.9024,78.8401,78.8791,4200.0
2014-06-30 10:00:00,101.3,101.43,101.29,101.39,21200.0,78.9024,79.0037,78.8947,78.9725,21200.0
2014-06-30 10:05:00,101.41,101.41,101.38,101.4,2300.0,78.9881,78.9881,78.9648,78.9803,2300.0
2014-06-30 10:10:00,101.4,101.43,101.38,101.41,6300.0,78.9803,79.0037,78.9648,78.9881,6300.0
2014-06-30 10:15:00,101.42,101.47,101.42,101.42,8700.0,78.9959,79.0349,78.9959,78.9959,8700.0
2014-06-30 10:20:00,101.44,101.45,101.41,101.43,4600.0,79.0115,79.0193,78.9881,79.0037,4600.0
2014-06-30 10:25:00,101.44,101.45,101.38,101.41,24000.0,79.0115,79.0193,78.9648,78.9881,24000.0
2014-06-30 10:30:00,101.41,101.43,101.38,101.4,9000.0,78.9881,79.0037,78.9648,78.9803,9000.0
2014-06-30 10:35:00,101.4,101.4,101.32,101.34,11800.0,78.9803,78.9803,78.918,78.9336,11800.0
2014-06-30 10:40:00,101.34,101.36,101.32,101.33,4500.0,78.9336,78.9492,78.918,78.9258,4500.0
2014-06-30 10:45:00,101.34,101.34,101.3,101.3,2600.0,78.9336,78.9336,78.9024,78.9024,2600.0
2014-06-30 10:50:00,101.3,101.3,101.23,101.26,15000.0,78.9024,78.9024,78.8479,78.8713,15000.0
2014-06-30 10:55:00,101.25,101.26,101.22,101.24,3700.0,78.8635,78.8713,78.8401,78.8557,3700.0
2014-06-30 11:00:00,101.24,101.28,101.24,101.28,25000.0,78.8557,78.8869,78.8557,78.8869,25000.0
2014-06-30 11:05:00,101.27,101.27,101.18,101.24,24400.0,78.8791,78.8791,78.809,78.8557,24400.0
2014-06-30 11:10:00,101.24,101.29,101.23,101.29,12400.0,78.8557,78.8947,78.8479,78.8947,12400.0
2014-06-30 11:15:00,101.28,101.3,101.27,101.3,2000.0,78.8869,78.9024,78.8791,78.9024,2000.0
2014-06-30 11:20:00,101.3,101.38,101.3,101.36,4000.0,78.9024,78.9648,78.9024,78.9492,4000.0
2014-06-30 11:25:00,101.36,101.4,101.36,101.39,4100.0,78.9492,78.9803,78.9492,78.9725,4100.0
2014-06-30 11:30:00,101.39,101.39,101.35,101.35,6800.0,78.9725,78.9725,78.9414,78.9414,6800.0
2014-06-30 11:35:00,101.36,101.36,101.3,101.32,4400.0,78.9492,78.9492,78.9024,78.918,4400.0
2014-06-30 11:40:00,101.32,101.36,101.32,101.33,2200.0,78.918,78.9492,78.918,78.9258,2200.0
2014-06-30 11:45:00,101.36,101.36,101.28,101.28,5700.0,78.9492,78.9492,78.8869,78.8869,5700.0
2014-06-30 11:50:00,101.29,101.32,101.29,101.31,6800.0,78.8947,78.918,78.8947,78.9102,6800.0
2014-06-30 11:55:00,101.27,101.32,101.26,101.32,7100.0,78.8791,78.918,78.8713,78.918,7100.0
2014-06-30 12:00:00,101.31,101.33,101.29,101.31,3000.0,78.9102,78.9258,78.8947,78.9102,3000.0
2014-06-30 12:05:00,101.29,101.32,101.28,101.29,3100.0,78.8947,78.918,78.8869,78.8947,3100.0
2014-06-30 12:10:00,101.31,101.31,101.3,101.3,1600.0,78.9102,78.9102,78.9024,78.9024,1600.0
2014-06-30 12:15:00,101.3,101.32,101.29,101.3,6100.0,78.9024,78.918,78.8947,78.9024,6100.0
2014-06-30 12:20:00,101.32,101.33,101.32,101.33,1000.0,78.918,78.9258,78.918,78.9258,1000.0
2014-06-30 12:25:00,101.33,101.35,101.33,101.34,1100.0,78.9258,78.9414,78.9258,78.9336,1100.0
2014-06-30 12:30:00,101.32,101.35,101.32,101.35,7200.0,78.918,78.9414,78.918,78.9414,7200.0
2014-06-30 12:35:00,101.36,101.36,101.34,101.35,8100.0,78.9492,78.9492,78.9336,78.9414,8100.0
2014-06-30 12:40:00,101.31,101.34,101.31,101.34,1500.0,78.9102,78.9336,78.9102,78.9336,1500.0
2014-06-30 12:45:00,101.35,101.35,101.34,101.34,9700.0,78.9414,78.9414,78.9336,78.9336,9700.0
2014-06-30 12:50:00,101.35,101.37,101.35,101.36,10900.0,78.9414,78.957,78.9414,78.9492,10900.0
2014-06-30 12:55:00,101.37,101.37,101.34,101.34,1400.0,78.957,78.957,78.9336,78.9336,1400.0
2014-06-30 13:00:00,101.34,101.36,101.34,101.36,7100.0,78.9336,78.9492,78.9336,78.9492,7100.0
2014-06-30 13:05:00,101.34,101.36,101.33,101.36,3100.0,78.9336,78.9492,78.9258,78.9492,3100.0
2014-06-30 13:10:00,101.34,101.39,101.34,101.39,6300.0,78.9336,78.9725,78.9336,78.9725,6300.0
2014-06-30 13:15:00,101.38,101.38,101.37,101.37,1300.0,78.9648,78.9648,78.957,78.957,1300.0
2014-06-30 13:20:00,101.38,101.39,101.36,101.36,12700.0,78.9648,78.9725,78.9492,78.9492,12700.0
2014-06-30 13:25:00,101.36,101.37,101.36,101.37,5900.0,78.9492,78.957,78.9492,78.957,5900.0
2014-06-30 13:30:00,101.37,101.38,101.35,101.36,11800.0,78.957,78.9648,78.9414,78.9492,11800.0
2014-06-30 13:35:00,101.36,101.36,101.35,101.35,9500.0,78.9492,78.9492,78.9414,78.9414,9500.0
2014-06-30 13:40:00,101.34,101.36,101.34,101.35,2100.0,78.9336,78.9492,78.9336,78.9414,2100.0
2014-06-30 13:45:00,101.36,101.39,101.36,101.38,5800.0,78.9492,78.9725,78.9492,78.9648,5800.0
2014-06-30 13:50:00,101.38,101.38,101.37,101.37,2800.0,78.9648,78.9648,78.957,78.957,2800.0
2014-06-30 13:55:00,101.4,101.4,101.36,101.37,8900.0,78.9803,78.9803,78.9492,78.957,8900.0
2014-06-30 14:00:00,101.37,101.41,101.37,101.41,9700.0,78.957,78.9881,78.957,78.9881,9700.0
2014-06-30 14:05:00,101.41,101.43,101.41,101.43,5800.0,78.9881,79.0037,78.9881,79.0037,5800.0
2014-06-30 14:10:00,101.43,101.44,101.42,101.44,3400.0,79.0037,79.0115,78.9959,79.0115,3400.0
2014-06-30 14:15:00,101.45,101.45,101.43,101.43,3200.0,79.0193,79.0193,79.0037,79.0037,3200.0
2014-06-30 14:20:00,101.43,101.44,101.42,101.42,3300.0,79.0037,79.0115,78.9959,78.9959,3300.0
2014-06-30 14:25:00,101.42,101.43,101.4,101.42,69600.0,78.9959,79.0037,78.9803,78.9959,69600.0
2014-06-30 14:30:00,101.42,101.44,101.42,101.42,13300.0,78.9959,79.0115,78.9959,78.9959,13300.0
2014-06-30 14:35:00,101.43,101.43,101.42,101.43,6800.0,79.0037,79.0037,78.9959,79.0037,6800.0
2014-06-30 14:40:00,101.43,101.43,101.36,101.36,7600.0,79.0037,79.0037,78.9492,78.9492,7600.0
2014-06-30 14:45:00,101.35,101.38,101.34,101.34,18400.0,78.9414,78.9648,78.9336,78.9336,18400.0
2014-06-30 14:50:00,101.34,101.35,101.33,101.34,8100.0,78.9336,78.9414,78.9258,78.9336,8100.0
2014-06-30 14:55:00,101.34,101.34,101.27,101.28,23400.0,78.9336,78.9336,78.8791,78.8869,23400.0
2014-06-30 15:00:00,101.28,101.29,101.25,101.28,32700.0,78.8869,78.8947,78.8635,78.8869,32700.0
2014-06-30 15:05:00,101.29,101.33,101.29,101.3,12300.0,78.8947,78.9258,78.8947,78.9024,12300.0
2014-06-30 15:10:00,101.3,101.34,101.3,101.31,13600.0,78.9024,78.9336,78.9024,78.9102,13600.0
2014-06-30 15:15:00,101.31,101.33,101.31,101.32,26700.0,78.9102,78.9258,78.9102,78.918,26700.0
2014-06-30 15:20:00,101.33,101.34,101.32,101.33,9100.0,78.9258,78.9336,78.918,78.9258,9100.0
2014-06-30 15:25:00,101.33,101.34,101.28,101.34,13300.0,78.9258,78.9336,78.8869,78.9336,13300.0
2014-06-30 15:30:00,101.33,101.35,101.3,101.3,11500.0,78.9258,78.9414,78.9024,78.9024,11500.0
2014-06-30 15:35:00,101.3,101.32,101.27,101.29,52100.0,78.9024,78.918,78.8791,78.8947,52100.0
2014-06-30 15:40:00,101.28,101.28,101.19,101.2,206400.0,78.8869,78.8869,78.8168,78.8246,206400.0
2014-06-30 15:45:00,101.18,101.25,101.16,101.23,231900.0,78.809,78.8635,78.7934,78.8479,231900.0
2014-06-30 15:50:00,101.23,101.27,101.22,101.22,46000.0,78.8479,78.8791,78.8401,78.8401,46000.0
2014-06-30 15:55:00,101.21,101.3,101.2,101.29,44700.0,78.8323,78.9024,78.8246,78.8947,44700.0
2014-07-01 09:30:00,101.55,101.8,101.47,101.68,55700.0,79.0972,79.2919,79.0349,79.1984,55700.0
2014-07-01 09:35:00,101.68,101.71,101.62,101.65,22300.0,79.1984,79.2218,79.1517,79.1751,22300.0
2014-07-01 09:40:00,101.67,101.67,101.56,101.56,8400.0,79.1906,79.1906,79.105,79.105,8400.0
2014-07-01 09:45:00,101.56,101.64,101.54,101.63,7200.0,79.105,79.1673,79.0894,79.1595,7200.0
2014-07-01 09:50:00,101.66,101.72,101.66,101.69,23600.0,79.1828,79.2296,79.1828,79.2062,23600.0
2014-07-01 09:55:00,101.69,101.72,101.67,101.72,7600.0,79.2062,79.2296,79.1906,79.2296,7600.0
2014-07-01 10:00:00,101.71,101.74,101.59,101.67,15500.0,79.2218,79.2452,79.1283,79.1906,15500.0
2014-07-01 10:05:00,101.67,101.77,101.67,101.74,29900.0,79.1906,79.2685,79.1906,79.2452,29900.0
2014-07-01 10:10:00,101.76,101.84,101.76,101.77,7800.0,79.2607,79.323,79.2607,79.2685,7800.0
2014-07-01 10:15:00,101.77,101.8,101.76,101.78,9400.0,79.2685,79.2919,79.2607,79.2763,9400.0
2014-07-01 10:20:00,101.8,101.8,101.74,101.74,27800.0,79.2919,79.2919,79.2452,79.2452,27800.0
2014-07-01 10:25:00,101.73,101.73,101.68,101.7,19800.0,79.2374,79.2374,79.1984,79.214,19800.0
2014-07-01 10:30:00,101.7,101.77,101.7,101.76,8800.0,79.214,79.2685,79.214,79.2607,8800.0
2014-07-01 10:35:00,101.77,101.8,101.75,101.79,14100.0,79.2685,79.2919,79.2529,79.2841,14100.0
2014-07-01 10:40:00,101.79,101.8,101.73,101.74,5000.0,79.2841,79.2919,79.2374,79.2452,5000.0
2014-07-01 10:45:00,101.77,101.8,101.76,101.8,5700.0,79.2685,79.2919,79.2607,79.2919,5700.0
2014-07-01 10:50:00,101.8,101.81,101.78,101.81,3200.0,79.2919,79.2997,79.2763,79.2997,3200.0
2014-07-01 10:55:00,101.82,101.89,101.82,101.83,28100.0,79.3075,79.362,79.3075,79.3153,28100.0
2014-07-01 11:00:00,101.84,101.85,101.83,101.85,4000.0,79.323,79.3308,79.3153,79.3308,4000.0
2014-07-01 11:05:00,101.85,101.88,101.83,101.86,12800.0,79.3308,79.3542,79.3153,79.3386,12800.0
2014-07-01 11:10:00,101.87,101.87,101.82,101.85,10400.0,79.3464,79.3464,79.3075,79.3308,10400.0
2014-07-01 11:15:00,101.85,101.91,101.85,101.91,6600.0,79.3308,79.3776,79.3308,79.3776,6600.0
2014-07-01 11:20:00,101.89,101.92,101.89,101.91,4900.0,79.362,79.3854,79.362,79.3776,4900.0
2014-07-01 11:25:00,101.9,101.94,101.9,101.92,14500.0,79.3698,79.4009,79.3698,79.3854,14500.0
2014-07-01 11:30:00,101.93,101.94,101.91,101.93,16200.0,79.3931,79.4009,79.3776,79.3931,16200.0
2014-07-01 11:35:00,101.93,101.98,101.93,101.95,9000.0,79.3931,79.4321,79.3931,79.4087,9000.0
2014-07-01 11:40:00,101.94,101.95,101.93,101.93,1000.0,79.4009,79.4087,79.3931,79.3931,1000.0
2014-07-01 11:45:00,101.93,101.95,101.9,101.92,34300.0,79.3931,79.4087,79.3698,79.3854,34300.0
2014-07-01 11:50:00,101.91,101.92,101.89,101.9,5200.0,79.3776,79.3854,79.362,79.3698,5200.0
2014-07-01 11:55:00,101.91,101.91,101.87,101.87,3800.0,79.3776,79.3776,79.3464,79.3464,3800.0
2014-07-01 12:00:00,101.9,101.91,101.88,101.91,11600.0,79.3698,79.3776,79.3542,79.3776,11600.0
2014-07-01 12:05:00,101.91,101.92,101.88,101.89,7600.0,79.3776,79.3854,79.3542,79.362,7600.0
2014-07-01 12:10:00,101.9,101.9,101.87,101.89,4900.0,79.3698,79.3698,79.3464,79.362,4900.0
2014-07-01 12:15:00,101.88,101.9,101.88,101.89,2800.0,79.3542,79.3698,79.3542,79.362,2800.0
2014-07-01 12:20:00,101.9,101.92,101.9,101.9,1900.0,79.3698,79.3854,79.3698,79.3698,1900.0
2014-07-01 12:25:00,101.91,101.92,101.9,101.9,2000.0,79.3776,79.3854,79.3698,79.3698,2000.0
2014-07-01 12:30:00,101.92,101.92,101.9,101.91,8600.0,79.3854,79.3854,79.3698,79.3776,8600.0
2014-07-01 12:35:00,101.91,101.98,101.91,101.97,12900.0,79.3776,79.4321,79.3776,79.4243,12900.0
2014-07-01 12:40:00,101.97,101.97,101.96,101.97,6100.0,79.4243,79.4243,79.4165,79.4243,6100.0
2014-07-01 12:45:00,101.95,101.97,101.94,101.97,12400.0,79.4087,79.4243,79.4009,79.4243,12400.0
2014-07-01 12:50:00,101.96,102.0,101.96,101.99,7500.0,79.4165,79.4477,79.4165,79.4399,7500.0
2014-07-01 12:55:00,101.99,102.01,101.98,102.0,12400.0,79.4399,79.4555,79.4321,79.4477,12400.0
2014-07-01 13:00:00,101.98,102.07,101.98,102.07,14600.0,79.4321,79.5022,79.4321,79.5022,14600.0
2014-07-01 13:05:00,102.08,102.08,102.05,102.08,8300.0,79.51,79.51,79.4866,79.51,8300.0
2014-07-01 13:10:00,102.08,102.12,102.07,102.12,8100.0,79.51,79.5411,79.5022,79.5411,8100.0
2014-07-01 13:15:00,102.12,102.13,102.1,102.12,12400.0,79.5411,79.5489,79.5256,79.5411,12400.0
2014-07-01 13:20:00,102.13,102.17,102.13,102.16,17200.0,79.5489,79.5801,79.5489,79.5723,17200.0
2014-07-01 13:25:00,102.16,102.16,102.15,102.16,12900.0,79.5723,79.5723,79.5645,79.5723,12900.0
2014-07-01 13:30:00,102.15,102.16,102.14,102.15,51100.0,79.5645,79.5723,79.5567,79.5645,51100.0
2014-07-01 13:35:00,102.14,102.14,102.12,102.13,7200.0,79.5567,79.5567,79.5411,79.5489,7200.0
2014-07-01 13:40:00,102.13,102.13,102.1,102.11,6500.0,79.5489,79.5489,79.5256,79.5334,6500.0
2014-07-01 13:45:00,102.11,102.11,102.1,102.11,9500.0,79.5334,79.5334,79.5256,79.5334,9500.0
2014-07-01 13:50:00,102.11,102.11,102.06,102.06,35700.0,79.5334,79.5334,79.4944,79.4944,35700.0
2014-07-01 13:55:00,102.06,102.08,102.05,102.08,9000.0,79.4944,79.51,79.4866,79.51,9000.0
2014-07-01 14:00:00,102.09,102.09,102.04,102.05,16300.0,79.5178,79.5178,79.4788,79.4866,16300.0
2014-07-01 14:05:00,102.05,102.07,102.05,102.07,8000.0,79.4866,79.5022,79.4866,79.5022,8000.0
2014-07-01 14:10:00,102.08,102.09,102.08,102.08,2800.0,79.51,79.5178,79.51,79.51,2800.0
2014-07-01 14:15:00,102.08,102.09,102.06,102.06,8000.0,79.51,79.5178,79.4944,79.4944,8000.0
2014-07-01 14:20:00,102.05,102.06,102.04,102.04,4200.0,79.4866,79.4944,79.4788,79.4788,4200.0
2014-07-01 14:25:00,102.04,102.05,101.97,101.97,12400.0,79.4788,79.4866,79.4243,79.4243,12400.0
2014-07-01 14:30:00,101.97,101.99,101.95,101.97,7300.0,79.4243,79.4399,79.4087,79.4243,7300.0
2014-07-01 14:35:00,101.98,102.04,101.97,102.03,29300.0,79.4321,79.4788,79.4243,79.471,29300.0
2014-07-01 14:40:00,102.03,102.04,101.95,101.96,13200.0,79.471,79.4788,79.4087,79.4165,13200.0
2014-07-01 14:45:00,101.97,101.98,101.91,101.92,20700.0,79.4243,79.4321,79.3776,79.3854,20700.0
2014-07-01 14:50:00,101.93,101.94,101.91,101.94,11000.0,79.3931,79.4009,79.3776,79.4009,11000.0
2014-07-01 14:55:00,101.93,101.97,101.93,101.97,5500.0,79.3931,79.4243,79.3931,79.4243,5500.0
2014-07-01 15:00:00,101.95,101.96,101.93,101.96,7300.0,79.4087,79.4165,79.3931,79.4165,7300.0
2014-07-01 15:05:00,101.95,101.96,101.94,101.96,2800.0,79.4087,79.4165,79.4009,79.4165,2800.0
2014-07-01 15:10:00,101.95,101.95,101.9,101.9,4200.0,79.4087,79.4087,79.3698,79.3698,4200.0
2014-07-01 15:15:00,101.9,102.0,101.87,102.0,35900.0,79.3698,79.4477,79.3464,79.4477,35900.0
2014-07-01 15:20:00,102.0,102.0,101.96,101.98,18700.0,79.4477,79.4477,79.4165,79.4321,18700.0
2014-07-01 15:25:00,101.99,102.0,101.94,101.97,7700.0,79.4399,79.4477,79.4009,79.4243,7700.0
2014-07-01 15:30:00,101.97,101.98,101.95,101.97,14000.0,79.4243,79.4321,79.4087,79.4243,14000.0
2014-07-01 15:35:00,101.97,102.0,101.96,101.97,17000.0,79.4243,79.4477,79.4165,79.4243,17000.0
2014-07-01 15:40:00,101.97,101.99,101.94,101.99,61400.0,79.4243,79.4399,79.4009,79.4399,61400.0
2014-07-01 15:45:00,102.01,102.01,101.96,101.96,8900.0,79.4555,79.4555,79.4165,79.4165,8900.0
2014-07-01 15:50:00,101.95,101.95,101.89,101.89,14600.0,79.4087,79.4087,79.362,79.362,14600.0
2014-07-01 15:55:00,101.89,101.91,101.82,101.82,57400.0,79.362,79.3776,79.3075,79.3075,57400.0
2014-07-02 09:30:00,101.22,101.31,101.2,101.31,10500.0,79.2463,79.3167,79.2306,79.3167,10500.0
2014-07-02 09:35:00,101.3,101.4,101.3,101.38,10500.0,79.3089,79.3872,79.3089,79.3715,10500.0
2014-07-02 09:40:00,101.38,101.42,101.34,101.39,13000.0,79.3715,79.4028,79.3402,79.3794,13000.0
2014-07-02 09:45:00,101.37,101.37,101.34,101.35,5200.0,79.3637,79.3637,79.3402,79.348,5200.0
2014-07-02 09:50:00,101.34,101.36,101.27,101.29,14500.0,79.3402,79.3559,79.2854,79.3011,14500.0
2014-07-02 09:55:00,101.28,101.31,101.26,101.3,4800.0,79.2932,79.3167,79.2776,79.3089,4800.0
2014-07-02 10:00:00,101.28,101.36,101.28,101.36,2800.0,79.2932,79.3559,79.2932,79.3559,2800.0
2014-07-02 10:05:00,101.35,101.35,101.24,101.26,4200.0,79.348,79.348,79.2619,79.2776,4200.0
2014-07-02 10:10:00,101.27,101.27,101.24,101.25,3100.0,79.2854,79.2854,79.2619,79.2698,3100.0
2014-07-02 10:15:00,101.25,101.3,101.25,101.29,13500.0,79.2698,79.3089,79.2698,79.3011,13500.0
2014-07-02 10:20:00,101.3,101.3,101.26,101.29,5500.0,79.3089,79.3089,79.2776,79.3011,5500.0
2014-07-02 10:25:00,101.29,101.32,101.28,101.3,6600.0,79.3011,79.3246,79.2932,79.3089,6600.0
2014-07-02 10:30:00,101.29,101.33,101.28,101.29,2300.0,79.3011,79.3324,79.2932,79.3011,2300.0
2014-07-02 10:35:00,101.31,101.32,101.3,101.31,1500.0,79.3167,79.3246,79.3089,79.3167,1500.0
2014-07-02 10:40:00,101.33,101.37,101.32,101.37,7100.0,79.3324,79.3637,79.3246,79.3637,7100.0
2014-07-02 10:45:00,101.37,101.38,101.36,101.36,1900.0,79.3637,79.3715,79.3559,79.3559,1900.0
2014-07-02 10:50:00,101.35,101.38,101.35,101.36,6400.0,79.348,79.3715,79.348,79.3559,6400.0
2014-07-02 10:55:00,101.36,101.36,101.33,101.34,3100.0,79.3559,79.3559,79.3324,79.3402,3100.0
2014-07-02 11:00:00,101.34,101.44,101.33,101.4,5500.0,79.3402,79.4185,79.3324,79.3872,5500.0
2014-07-02 11:05:00,101.37,101.37,101.29,101.31,3700.0,79.3637,79.3637,79.3011,79.3167,3700.0
2014-07-02 11:10:00,101.31,101.32,101.27,101.32,6800.0,79.3167,79.3246,79.2854,79.3246,6800.0
2014-07-02 11:15:00,101.33,101.34,101.3,101.32,2400.0,79.3324,79.3402,79.3089,79.3246,2400.0
2014-07-02 11:20:00,101.32,101.37,101.3,101.36,2000.0,79.3246,79.3637,79.3089,79.3559,2000.0
2014-07-02 11:25:00,101.36,101.36,101.32,101.36,4000.0,79.3559,79.3559,79.3246,79.3559,4000.0
2014-07-02 11:30:00,101.35,101.35,101.32,101.33,5500.0,79.348,79.348,79.3246,79.3324,5500.0
2014-07-02 11:35:00,101.34,101.36,101.34,101.35,1300.0,79.3402,79.3559,79.3402,79.348,1300.0
2014-07-02 11:40:00,101.35,101.36,101.33,101.34,36800.0,79.348,79.3559,79.3324,79.3402,36800.0
2014-07-02 11:45:00,101.35,101.35,101.31,101.33,2300.0,79.348,79.348,79.3167,79.3324,2300.0
2014-07-02 11:50:00,101.32,101.33,101.31,101.33,2100.0,79.3246,79.3324,79.3167,79.3324,2100.0
2014-07-02 11:55:00,101.31,101.31,101.3,101.31,400.0,79.3167,79.3167,79.3089,79.3167,400.0
2014-07-02 12:00:00,101.31,101.33,101.31,101.32,4100.0,79.3167,79.3324,79.3167,79.3246,4100.0
2014-07-02 12:05:00,101.33,101.33,101.29,101.29,1200.0,79.3324,79.3324,79.3011,79.3011,1200.0
2014-07-02 12:10:00,101.31,101.31,101.3,101.31,1700.0,79.3167,79.3167,79.3089,79.3167,1700.0
2014-07-02 12:15:00,101.34,101.35,101.31,101.31,3400.0,79.3402,79.348,79.3167,79.3167,3400.0
2014-07-02 12:20:00,101.32,101.35,101.31,101.34,3200.0,79.3246,79.348,79.3167,79.3402,3200.0
2014-07-02 12:25:00,101.34,101.34,101.31,101.31,1100.0,79.3402,79.3402,79.3167,79.3167,1100.0
2014-07-02 12:30:00,101.3,101.3,101.26,101.27,4000.0,79.3089,79.3089,79.2776,79.2854,4000.0
2014-07-02 12:35:00,101.29,101.31,101.29,101.29,25700.0,79.3011,79.3167,79.3011,79.3011,25700.0
2014-07-02 12:40:00,101.29,101.3,101.29,101.29,5200.0,79.3011,79.3089,79.3011,79.3011,5200.0
2014-07-02 12:45:00,101.29,101.3,101.27,101.3,3000.0,79.3011,79.3089,79.2854,79.3089,3000.0
2014-07-02 12:50:00,101.29,101.29,101.22,101.22,6800.0,79.3011,79.3011,79.2463,79.2463,6800.0
2014-07-02 12:55:00,101.23,101.3,101.23,101.3,12600.0,79.2541,79.3089,79.2541,79.3089,12600.0
2014-07-02 13:00:00,101.3,101.3,101.25,101.25,3000.0,79.3089,79.3089,79.2698,79.2698,3000.0
2014-07-02 13:05:00,101.25,101.26,101.22,101.25,31900.0,79.2698,79.2776,79.2463,79.2698,31900.0
2014-07-02 13:10:00,101.25,101.25,101.23,101.24,32000.0,79.2698,79.2698,79.2541,79.2619,32000.0
2014-07-02 13:15:00,101.23,101.23,101.22,101.23,14700.0,79.2541,79.2541,79.2463,79.2541,14700.0
2014-07-02 13:20:00,101.23,101.27,101.2,101.24,23700.0,79.2541,79.2854,79.2306,79.2619,23700.0
2014-07-02 13:25:00,101.23,101.27,101.23,101.27,7600.0,79.2541,79.2854,79.2541,79.2854,7600.0
2014-07-02 13:30:00,101.27,101.28,101.27,101.27,2900.0,79.2854,79.2932,79.2854,79.2854,2900.0
2014-07-02 13:35:00,101.26,101.26,101.22,101.24,6700.0,79.2776,79.2776,79.2463,79.2619,6700.0
2014-07-02 13:40:00,101.23,101.26,101.23,101.23,10400.0,79.2541,79.2776,79.2541,79.2541,10400.0
2014-07-02 13:45:00,101.22,101.23,101.21,101.21,3400.0,79.2463,79.2541,79.2384,79.2384,3400.0
2014-07-02 13:50:00,101.22,101.23,101.19,101.21,10500.0,79.2463,79.2541,79.2228,79.2384,10500.0
2014-07-02 13:55:00,101.22,101.27,101.21,101.25,15700.0,79.2463,79.2854,79.2384,79.2698,15700.0
2014-07-02 14:00:00,101.25,101.26,101.25,101.25,2200.0,79.2698,79.2776,79.2698,79.2698,2200.0
2014-07-02 14:05:00,101.25,101.25,101.24,101.25,3300.0,79.2698,79.2698,79.2619,79.2698,3300.0
2014-07-02 14:10:00,101.25,101.27,101.24,101.27,7600.0,79.2698,79.2854,79.2619,79.2854,7600.0
2014-07-02 14:15:00,101.26,101.27,101.24,101.27,5400.0,79.2776,79.2854,79.2619,79.2854,5400.0
2014-07-02 14:20:00,101.27,101.28,101.26,101.26,3200.0,79.2854,79.2932,79.2776,79.2776,3200.0
2014-07-02 14:25:00,101.25,101.28,101.25,101.27,2200.0,79.2698,79.2932,79.2698,79.2854,2200.0
2014-07-02 14:30:00,101.28,101.31,101.28,101.31,3300.0,79.2932,79.3167,79.2932,79.3167,3300.0
2014-07-02 14:35:00,101.32,101.32,101.27,101.29,8100.0,79.3246,79.3246,79.2854,79.3011,8100.0
2014-07-02 14:40:00,101.28,101.28,101.27,101.28,3500.0,79.2932,79.2932,79.2854,79.2932,3500.0
2014-07-02 14:45:00,101.28,101.29,101.24,101.25,11400.0,79.2932,79.3011,79.2619,79.2698,11400.0
2014-07-02 14:50:00,101.25,101.27,101.24,101.24,39400.0,79.2698,79.2854,79.2619,79.2619,39400.0
2014-07-02 14:55:00,101.24,101.27,101.23,101.26,42000.0,79.2619,79.2854,79.2541,79.2776,42000.0
2014-07-02 15:00:00,101.25,101.27,101.24,101.25,37900.0,79.2698,79.2854,79.2619,79.2698,37900.0
2014-07-02 15:05:00,101.25,101.28,101.25,101.27,16600.0,79.2698,79.2932,79.2698,79.2854,16600.0
2014-07-02 15:10:00,101.25,101.28,101.25,101.28,3800.0,79.2698,79.2932,79.2698,79.2932,3800.0
2014-07-02 15:15:00,101.28,101.29,101.25,101.25,6700.0,79.2932,79.3011,79.2698,79.2698,6700.0
2014-07-02 15:20:00,101.26,101.27,101.24,101.24,36000.0,79.2776,79.2854,79.2619,79.2619,36000.0
2014-07-02 15:25:00,101.24,101.26,101.24,101.24,16000.0,79.2619,79.2776,79.2619,79.2619,16000.0
2014-07-02 15:30:00,101.25,101.27,101.24,101.26,23900.0,79.2698,79.2854,79.2619,79.2776,23900.0
2014-07-02 15:35:00,101.26,101.26,101.24,101.26,4900.0,79.2776,79.2776,79.2619,79.2776,4900.0
2014-07-02 15:40:00,101.25,101.26,101.22,101.24,32000.0,79.2698,79.2776,79.2463,79.2619,32000.0
2014-07-02 15:45:00,101.23,101.26,101.22,101.24,40700.0,79.2541,79.2776,79.2463,79.2619,40700.0
2014-07-02 15:50:00,101.24,101.26,101.23,101.23,26500.0,79.2619,79.2776,79.2541,79.2541,26500.0
2014-07-02 15:55:00,101.24,101.28,101.21,101.28,82100.0,79.2619,79.2932,79.2384,79.2932,82100.0
2014-07-03 09:30:00,101.57,101.69,101.52,101.69,37100.0,79.5203,79.6142,79.4811,79.6142,37100.0
2014-07-03 09:35:00,101.73,101.75,101.66,101.66,5100.0,79.6455,79.6612,79.5907,79.5907,5100.0
2014-07-03 09:40:00,101.7,101.77,101.7,101.72,8600.0,79.6221,79.6769,79.6221,79.6377,8600.0
2014-07-03 09:45:00,101.71,101.73,101.64,101.65,15300.0,79.6299,79.6455,79.5751,79.5829,15300.0
2014-07-03 09:50:00,101.63,101.69,101.63,101.67,9300.0,79.5673,79.6142,79.5673,79.5986,9300.0
2014-07-03 09:55:00,101.69,101.69,101.62,101.64,3400.0,79.6142,79.6142,79.5594,79.5751,3400.0
2014-07-03 10:00:00,101.62,101.67,101.61,101.66,3400.0,79.5594,79.5986,79.5516,79.5907,3400.0
2014-07-03 10:05:00,101.68,101.71,101.66,101.69,4000.0,79.6064,79.6299,79.5907,79.6142,4000.0
2014-07-03 10:10:00,101.7,101.71,101.66,101.69,5600.0,79.6221,79.6299,79.5907,79.6142,5600.0
2014-07-03 10:15:00,101.68,101.68,101.65,101.66,23200.0,79.6064,79.6064,79.5829,79.5907,23200.0
2014-07-03 10:20:00,101.67,101.67,101.58,101.58,7100.0,79.5986,79.5986,79.5281,79.5281,7100.0
2014-07-03 10:25:00,101.63,101.65,101.63,101.64,4000.0,79.5673,79.5829,79.5673,79.5751,4000.0
2014-07-03 10:30:00,101.65,101.66,101.63,101.66,2800.0,79.5829,79.5907,79.5673,79.5907,2800.0
2014-07-03 10:35:00,101.64,101.66,101.63,101.66,14600.0,79.5751,79.5907,79.5673,79.5907,14600.0
2014-07-03 10:40:00,101.67,101.67,101.62,101.64,8100.0,79.5986,79.5986,79.5594,79.5751,8100.0
2014-07-03 10:45:00,101.64,101.68,101.63,101.65,3400.0,79.5751,79.6064,79.5673,79.5829,3400.0
2014-07-03 10:50:00,101.66,101.68,101.66,101.68,5800.0,79.5907,79.6064,79.5907,79.6064,5800.0
2014-07-03 10:55:00,101.68,101.68,101.65,101.67,7900.0,79.6064,79.6064,79.5829,79.5986,7900.0
2014-07-03 11:00:00,101.67,101.67,101.64,101.64,30900.0,79.5986,79.5986,79.5751,79.5751,30900.0
2014-07-03 11:05:00,101.64,101.66,101.62,101.66,65800.0,79.5751,79.5907,79.5594,79.5907,65800.0
2014-07-03 11:10:00,101.65,101.66,101.62,101.63,47300.0,79.5829,79.5907,79.5594,79.5673,47300.0
2014-07-03 11:15:00,101.64,101.65,101.61,101.62,36000.0,79.5751,79.5829,79.5516,79.5594,36000.0
2014-07-03 11:20:00,101.62,101.63,101.59,101.61,42900.0,79.5594,79.5673,79.5359,79.5516,42900.0
2014-07-03 11:25:00,101.63,101.69,101.62,101.67,40400.0,79.5673,79.6142,79.5594,79.5986,40400.0
2014-07-03 11:30:00,101.67,101.69,101.66,101.69,37400.0,79.5986,79.6142,79.5907,79.6142,37400.0
2014-07-03 11:35:00,101.68,101.73,101.67,101.71,127700.0,79.6064,79.6455,79.5986,79.6299,127700.0
2014-07-03 11:40:00,101.7,101.71,101.66,101.67,31700.0,79.6221,79.6299,79.5907,79.5986,31700.0
2014-07-03 11:45:00,101.67,101.69,101.66,101.68,28500.0,79.5986,79.6142,79.5907,79.6064,28500.0
2014-07-03 11:50:00,101.69,101.71,101.68,101.69,26800.0,79.6142,79.6299,79.6064,79.6142,26800.0
2014-07-03 11:55:00,101.69,101.7,101.68,101.7,31800.0,79.6142,79.6221,79.6064,79.6221,31800.0
2014-07-03 12:00:00,101.71,101.74,101.71,101.73,22500.0,79.6299,79.6534,79.6299,79.6455,22500.0
2014-07-03 12:05:00,101.74,101.76,101.73,101.76,4300.0,79.6534,79.669,79.6455,79.669,4300.0
2014-07-03 12:10:00,101.76,101.79,101.75,101.77,9400.0,79.669,79.6925,79.6612,79.6769,9400.0
2014-07-03 12:15:00,101.78,101.79,101.77,101.77,24400.0,79.6847,79.6925,79.6769,79.6769,24400.0
2014-07-03 12:20:00,101.77,101.77,101.74,101.76,8300.0,79.6769,79.6769,79.6534,79.669,8300.0
2014-07-03 12:25:00,101.76,101.79,101.76,101.78,9700.0,79.669,79.6925,79.669,79.6847,9700.0
2014-07-03 12:30:00,101.79,101.8,101.77,101.78,21500.0,79.6925,79.7004,79.6769,79.6847,21500.0
2014-07-03 12:35:00,101.78,101.78,101.77,101.77,10500.0,79.6847,79.6847,79.6769,79.6769,10500.0
2014-07-03 12:40:00,101.77,101.78,101.76,101.76,13200.0,79.6769,79.6847,79.669,79.669,13200.0
2014-07-03 12:45:00,101.77,101.79,101.76,101.76,14900.0,79.6769,79.6925,79.669,79.669,14900.0
2014-07-03 12:50:00,101.76,101.78,101.75,101.76,6800.0,79.669,79.6847,79.6612,79.669,6800.0
2014-07-03 12:55:00,101.76,101.78,101.68,101.76,75100.0,79.669,79.6847,79.6064,79.669,75100.0
2014-07-07 09:30:00,101.54,101.55,101.43,101.43,12600.0,79.4968,79.5046,79.4107,79.4107,12600.0
2014-07-07 09:35:00,101.41,101.48,101.39,101.48,32500.0,79.395,79.4498,79.3794,79.4498,32500.0
2014-07-07 09:40:00,101.45,101.45,101.37,101.44,45800.0,79.4263,79.4263,79.3637,79.4185,45800.0
2014-07-07 09:45:00,101.46,101.47,101.39,101.47,14700.0,79.4342,79.442,79.3794,79.442,14700.0
2014-07-07 09:50:00,101.45,101.49,101.45,101.46,17100.0,79.4263,79.4576,79.4263,79.4342,17100.0
2014-07-07 09:55:00,101.44,101.46,101.41,101.45,8000.0,79.4185,79.4342,79.395,79.4263,8000.0
2014-07-07 10:00:00,101.44,101.44,101.41,101.41,6400.0,79.4185,79.4185,79.395,79.395,6400.0
2014-07-07 10:05:00,101.4,101.48,101.4,101.46,5800.0,79.3872,79.4498,79.3872,79.4342,5800.0
2014-07-07 10:10:00,101.49,101.56,101.49,101.56,11100.0,79.4576,79.5125,79.4576,79.5125,11100.0
2014-07-07 10:15:00,101.55,101.58,101.55,101.56,33200.0,79.5046,79.5281,79.5046,79.5125,33200.0
2014-07-07 10:20:00,101.55,101.55,101.5,101.51,4700.0,79.5046,79.5046,79.4655,79.4733,4700.0
2014-07-07 10:25:00,101.52,101.53,101.5,101.51,3300.0,79.4811,79.489,79.4655,79.4733,3300.0
2014-07-07 10:30:00,101.5,101.5,101.47,101.48,8200.0,79.4655,79.4655,79.442,79.4498,8200.0
2014-07-07 10:35:00,101.48,101.48,101.46,101.48,4200.0,79.4498,79.4498,79.4342,79.4498,4200.0
2014-07-07 10:40:00,101.48,101.49,101.46,101.48,11800.0,79.4498,79.4576,79.4342,79.4498,11800.0
2014-07-07 10:45:00,101.49,101.49,101.47,101.47,9500.0,79.4576,79.4576,79.442,79.442,9500.0
2014-07-07 10:50:00,101.47,101.48,101.44,101.44,11100.0,79.442,79.4498,79.4185,79.4185,11100.0
2014-07-07 10:55:00,101.43,101.43,101.32,101.33,18200.0,79.4107,79.4107,79.3246,79.3324,18200.0
2014-07-07 11:00:00,101.33,101.33,101.28,101.3,15600.0,79.3324,79.3324,79.2932,79.3089,15600.0
2014-07-07 11:05:00,101.31,101.34,101.27,101.27,2900.0,79.3167,79.3402,79.2854,79.2854,2900.0
2014-07-07 11:10:00,101.28,101.32,101.28,101.32,6400.0,79.2932,79.3246,79.2932,79.3246,6400.0
2014-07-07 11:15:00,101.31,101.33,101.29,101.33,5900.0,79.3167,79.3324,79.3011,79.3324,5900.0
2014-07-07 11:20:00,101.32,101.34,101.3,101.32,10900.0,79.3246,79.3402,79.3089,79.3246,10900.0
2014-07-07 11:25:00,101.33,101.33,101.31,101.31,5600.0,79.3324,79.3324,79.3167,79.3167,5600.0
2014-07-07 11:30:00,101.3,101.31,101.26,101.29,14400.0,79.3089,79.3167,79.2776,79.3011,14400.0
2014-07-07 11:35:00,101.29,101.3,101.29,101.3,5000.0,79.3011,79.3089,79.3011,79.3089,5000.0
2014-07-07 11:40:00,101.32,101.32,101.28,101.28,1900.0,79.3246,79.3246,79.2932,79.2932,1900.0
2014-07-07 11:45:00,101.3,101.3,101.24,101.25,1900.0,79.3089,79.3089,79.2619,79.2698,1900.0
2014-07-07 11:50:00,101.24,101.3,101.24,101.3,4200.0,79.2619,79.3089,79.2619,79.3089,4200.0
2014-07-07 11:55:00,101.3,101.3,101.29,101.3,5500.0,79.3089,79.3089,79.3011,79.3089,5500.0
2014-07-07 12:00:00,101.3,101.39,101.3,101.38,14400.0,79.3089,79.3794,79.3089,79.3715,14400.0
2014-07-07 12:05:00,101.38,101.38,101.33,101.33,3200.0,79.3715,79.3715,79.3324,79.3324,3200.0
2014-07-07 12:10:00,101.36,101.36,101.36,101.36,200.0,79.3559,79.3559,79.3559,79.3559,200.0
2014-07-07 12:15:00,101.36,101.36,101.33,101.35,4400.0,79.3559,79.3559,79.3324,79.348,4400.0
2014-07-07 12:20:00,101.36,101.38,101.36,101.36,3500.0,79.3559,79.3715,79.3559,79.3559,3500.0
2014-07-07 12:25:00,101.36,101.37,101.34,101.34,2300.0,79.3559,79.3637,79.3402,79.3402,2300.0
2014-07-07 12:30:00,101.33,101.33,101.31,101.31,2000.0,79.3324,79.3324,79.3167,79.3167,2000.0
2014-07-07 12:35:00,101.31,101.31,101.28,101.28,2200.0,79.3167,79.3167,79.2932,79.2932,2200.0
2014-07-07 12:40:00,101.31,101.32,101.29,101.3,4300.0,79.3167,79.3246,79.3011,79.3089,4300.0
2014-07-07 12:45:00,101.3,101.3,101.26,101.26,12400.0,79.3089,79.3089,79.2776,79.2776,12400.0
2014-07-07 12:50:00,101.25,101.27,101.25,101.26,1300.0,79.2698,79.2854,79.2698,79.2776,1300.0
2014-07-07 12:55:00,101.27,101.29,101.27,101.28,5000.0,79.2854,79.3011,79.2854,79.2932,5000.0
2014-07-07 13:00:00,101.28,101.29,101.27,101.28,3500.0,79.2932,79.3011,79.2854,79.2932,3500.0
2014-07-07 13:05:00,101.29,101.3,101.27,101.28,2900.0,79.3011,79.3089,79.2854,79.2932,2900.0
2014-07-07 13:10:00,101.29,101.3,101.28,101.29,2700.0,79.3011,79.3089,79.2932,79.3011,2700.0
2014-07-07 13:15:00,101.29,101.31,101.29,101.31,3400.0,79.3011,79.3167,79.3011,79.3167,3400.0
2014-07-07 13:20:00,101.3,101.31,101.29,101.31,1700.0,79.3089,79.3167,79.3011,79.3167,1700.0
2014-07-07 13:25:00,101.31,101.32,101.3,101.31,3900.0,79.3167,79.3246,79.3089,79.3167,3900.0
2014-07-07 13:30:00,101.31,101.34,101.3,101.33,13800.0,79.3167,79.3402,79.3089,79.3324,13800.0
2014-07-07 13:35:00,101.33,101.35,101.32,101.32,13100.0,79.3324,79.348,79.3246,79.3246,13100.0
2014-07-07 13:40:00,101.32,101.37,101.32,101.35,11600.0,79.3246,79.3637,79.3246,79.348,11600.0
2014-07-07 13:45:00,101.35,101.41,101.35,101.4,18100.0,79.348,79.395,79.348,79.3872,18100.0
2014-07-07 13:50:00,101.4,101.41,101.4,101.4,12300.0,79.3872,79.395,79.3872,79.3872,12300.0
2014-07-07 13:55:00,101.4,101.4,101.35,101.36,5800.0,79.3872,79.3872,79.348,79.3559,5800.0
2014-07-07 14:00:00,101.36,101.36,101.34,101.35,2100.0,79.3559,79.3559,79.3402,79.348,2100.0
2014-07-07 14:05:00,101.35,101.36,101.34,101.35,7400.0,79.348,79.3559,79.3402,79.348,7400.0
2014-07-07 14:10:00,101.35,101.35,101.34,101.35,6200.0,79.348,79.348,79.3402,79.348,6200.0
2014-07-07 14:15:00,101.34,101.37,101.34,101.37,5800.0,79.3402,79.3637,79.3402,79.3637,5800.0
2014-07-07 14:20:00,101.36,101.36,101.32,101.33,4400.0,79.3559,79.3559,79.3246,79.3324,4400.0
2014-07-07 14:25:00,101.33,101.33,101.31,101.32,1200.0,79.3324,79.3324,79.3167,79.3246,1200.0
2014-07-07 14:30:00,101.31,101.31,101.2,101.2,16000.0,79.3167,79.3167,79.2306,79.2306,16000.0
2014-07-07 14:35:00,101.21,101.24,101.2,101.23,26700.0,79.2384,79.2619,79.2306,79.2541,26700.0
2014-07-07 14:40:00,101.23,101.28,101.23,101.24,6900.0,79.2541,79.2932,79.2541,79.2619,6900.0
2014-07-07 14:45:00,101.25,101.29,101.24,101.29,13200.0,79.2698,79.3011,79.2619,79.3011,13200.0
2014-07-07 14:50:00,101.29,101.33,101.27,101.33,12600.0,79.3011,79.3324,79.2854,79.3324,12600.0
2014-07-07 14:55:00,101.31,101.32,101.29,101.29,5600.0,79.3167,79.3246,79.3011,79.3011,5600.0
2014-07-07 15:00:00,101.28,101.32,101.28,101.31,5200.0,79.2932,79.3246,79.2932,79.3167,5200.0
2014-07-07 15:05:00,101.31,101.32,101.29,101.3,4400.0,79.3167,79.3246,79.3011,79.3089,4400.0
2014-07-07 15:10:00,101.3,101.31,101.27,101.27,5800.0,79.3089,79.3167,79.2854,79.2854,5800.0
2014-07-07 15:15:00,101.27,101.32,101.27,101.29,10500.0,79.2854,79.3246,79.2854,79.3011,10500.0
2014-07-07 15:20:00,101.3,101.31,101.28,101.31,9200.0,79.3089,79.3167,79.2932,79.3167,9200.0
2014-07-07 15:25:00,101.3,101.32,101.3,101.32,10600.0,79.3089,79.3246,79.3089,79.3246,10600.0
2014-07-07 15:30:00,101.32,101.32,101.29,101.29,10100.0,79.3246,79.3246,79.3011,79.3011,10100.0
2014-07-07 15:35:00,101.29,101.31,101.29,101.31,16500.0,79.3011,79.3167,79.3011,79.3167,16500.0
2014-07-07 15:40:00,101.3,101.31,101.28,101.31,20000.0,79.3089,79.3167,79.2932,79.3167,20000.0
2014-07-07 15:45:00,101.31,101.34,101.31,101.33,40500.0,79.3167,79.3402,79.3167,79.3324,40500.0
2014-07-07 15:50:00,101.33,101.36,101.32,101.32,28200.0,79.3324,79.3559,79.3246,79.3246,28200.0
2014-07-07 15:55:00,101.33,101.37,101.31,101.35,55400.0,79.3324,79.3637,79.3167,79.348,55400.0
2014-07-08 09:30:00,101.21,101.39,101.01,101.02,22200.0,79.2384,79.3794,79.0819,79.0897,22200.0
2014-07-08 09:35:00,101.0,101.07,100.95,101.01,16700.0,79.074,79.1288,79.0349,79.0819,16700.0
2014-07-08 09:40:00,100.99,101.04,100.97,101.04,36500.0,79.0662,79.1053,79.0505,79.1053,36500.0
2014-07-08 09:45:00,101.06,101.06,100.94,100.95,8400.0,79.121,79.121,79.027,79.0349,8400.0
2014-07-08 09:50:00,100.95,100.97,100.89,100.9,76100.0,79.0349,79.0505,78.9879,78.9957,76100.0
2014-07-08 09:55:00,100.91,101.03,100.91,101.03,6400.0,79.0036,79.0975,79.0036,79.0975,6400.0
2014-07-08 10:00:00,101.03,101.03,100.82,100.85,11200.0,79.0975,79.0975,78.9331,78.9566,11200.0
2014-07-08 10:05:00,100.82,100.89,100.82,100.89,11000.0,78.9331,78.9879,78.9331,78.9879,11000.0
2014-07-08 10:10:00,100.91,100.94,100.89,100.89,5300.0,79.0036,79.027,78.9879,78.9879,5300.0
2014-07-08 10:15:00,100.88,100.95,100.86,100.92,12500.0,78.9801,79.0349,78.9644,79.0114,12500.0
2014-07-08 10:20:00,100.93,100.93,100.86,100.87,5100.0,79.0192,79.0192,78.9644,78.9722,5100.0
2014-07-08 10:25:00,100.85,100.94,100.85,100.92,36200.0,78.9566,79.027,78.9566,79.0114,36200.0
2014-07-08 10:30:00,100.92,100.92,100.81,100.82,19100.0,79.0114,79.0114,78.9253,78.9331,19100.0
2014-07-08 10:35:00,100.81,100.89,100.78,100.89,8900.0,78.9253,78.9879,78.9018,78.9879,8900.0
2014-07-08 10:40:00,100.91,100.93,100.87,100.88,10600.0,79.0036,79.0192,78.9722,78.9801,10600.0
2014-07-08 10:45:00,100.88,100.96,100.87,100.95,16700.0,78.9801,79.0427,78.9722,79.0349,16700.0
2014-07-08 10:50:00,100.94,100.98,100.93,100.94,5500.0,79.027,79.0584,79.0192,79.027,5500.0
2014-07-08 10:55:00,100.92,100.94,100.89,100.89,6400.0,79.0114,79.027,78.9879,78.9879,6400.0
2014-07-08 11:00:00,100.88,100.9,100.84,100.89,5400.0,78.9801,78.9957,78.9488,78.9879,5400.0
2014-07-08 11:05:00,100.88,100.88,100.83,100.84,10200.0,78.9801,78.9801,78.9409,78.9488,10200.0
2014-07-08 11:10:00,100.84,100.89,100.82,100.83,9000.0,78.9488,78.9879,78.9331,78.9409,9000.0
2014-07-08 11:15:00,100.81,100.83,100.79,100.8,4900.0,78.9253,78.9409,78.9096,78.9174,4900.0
2014-07-08 11:20:00,100.78,100.82,100.74,100.75,8600.0,78.9018,78.9331,78.8705,78.8783,8600.0
2014-07-08 11:25:00,100.74,100.76,100.66,100.66,7000.0,78.8705,78.8861,78.8078,78.8078,7000.0
2014-07-08 11:30:00,100.66,100.76,100.65,100.71,14200.0,78.8078,78.8861,78.8,78.847,14200.0
2014-07-08 11:35:00,100.71,100.83,100.71,100.83,9100.0,78.847,78.9409,78.847,78.9409,9100.0
2014-07-08 11:40:00,100.83,100.83,100.8,100.8,7900.0,78.9409,78.9409,78.9174,78.9174,7900.0
2014-07-08 11:45:00,100.78,100.8,100.75,100.8,7300.0,78.9018,78.9174,78.8783,78.9174,7300.0
2014-07-08 11:50:00,100.82,100.83,100.74,100.74,8000.0,78.9331,78.9409,78.8705,78.8705,8000.0
2014-07-08 11:55:00,100.72,100.8,100.72,100.78,5400.0,78.8548,78.9174,78.8548,78.9018,5400.0
2014-07-08 12:00:00,100.79,100.79,100.74,100.79,2300.0,78.9096,78.9096,78.8705,78.9096,2300.0
2014-07-08 12:05:00,100.78,100.79,100.71,100.73,13300.0,78.9018,78.9096,78.847,78.8626,13300.0
2014-07-08 12:10:00,100.73,100.73,100.66,100.71,25600.0,78.8626,78.8626,78.8078,78.847,25600.0
2014-07-08 12:15:00,100.69,100.69,100.63,100.67,4900.0,78.8313,78.8313,78.7843,78.8157,4900.0
2014-07-08 12:20:00,100.66,100.72,100.66,100.71,4700.0,78.8078,78.8548,78.8078,78.847,4700.0
2014-07-08 12:25:00,100.71,100.74,100.71,100.74,6500.0,78.847,78.8705,78.847,78.8705,6500.0
2014-07-08 12:30:00,100.76,100.78,100.71,100.72,8500.0,78.8861,78.9018,78.847,78.8548,8500.0
2014-07-08 12:35:00,100.74,100.74,100.69,100.7,9200.0,78.8705,78.8705,78.8313,78.8391,9200.0
2014-07-08 12:40:00,100.7,100.75,100.68,100.74,10400.0,78.8391,78.8783,78.8235,78.8705,10400.0
2014-07-08 12:45:00,100.74,100.74,100.7,100.73,6300.0,78.8705,78.8705,78.8391,78.8626,6300.0
2014-07-08 12:50:00,100.73,100.81,100.73,100.8,8100.0,78.8626,78.9253,78.8626,78.9174,8100.0
2014-07-08 12:55:00,100.8,100.8,100.77,100.79,3400.0,78.9174,78.9174,78.894,78.9096,3400.0
2014-07-08 13:00:00,100.79,100.79,100.77,100.78,5500.0,78.9096,78.9096,78.894,78.9018,5500.0
2014-07-08 13:05:00,100.77,100.78,100.74,100.78,7900.0,78.894,78.9018,78.8705,78.9018,7900.0
2014-07-08 13:10:00,100.77,100.88,100.77,100.88,17200.0,78.894,78.9801,78.894,78.9801,17200.0
2014-07-08 13:15:00,100.88,100.91,100.87,100.89,18600.0,78.9801,79.0036,78.9722,78.9879,18600.0
2014-07-08 13:20:00,100.9,100.91,100.88,100.91,24300.0,78.9957,79.0036,78.9801,79.0036,24300.0
2014-07-08 13:25:00,100.91,100.93,100.89,100.9,51500.0,79.0036,79.0192,78.9879,78.9957,51500.0
2014-07-08 13:30:00,100.9,100.94,100.9,100.94,6800.0,78.9957,79.027,78.9957,79.027,6800.0
2014-07-08 13:35:00,100.95,101.0,100.95,100.98,30100.0,79.0349,79.074,79.0349,79.0584,30100.0
2014-07-08 13:40:00,100.97,101.05,100.97,101.01,13000.0,79.0505,79.1132,79.0505,79.0819,13000.0
2014-07-08 13:45:00,101.02,101.04,100.97,100.99,52100.0,79.0897,79.1053,79.0505,79.0662,52100.0
2014-07-08 13:50:00,101.0,101.03,101.0,101.03,7600.0,79.074,79.0975,79.074,79.0975,7600.0
2014-07-08 13:55:00,101.02,101.02,100.99,100.99,12600.0,79.0897,79.0897,79.0662,79.0662,12600.0
2014-07-08 14:00:00,100.99,101.0,100.93,100.96,4700.0,79.0662,79.074,79.0192,79.0427,4700.0
2014-07-08 14:05:00,100.95,100.96,100.92,100.93,6400.0,79.0349,79.0427,79.0114,79.0192,6400.0
2014-07-08 14:10:00,100.93,100.98,100.92,100.98,1600.0,79.0192,79.0584,79.0114,79.0584,1600.0
2014-07-08 14:15:00,100.99,100.99,100.92,100.93,4100.0,79.0662,79.0662,79.0114,79.0192,4100.0
2014-07-08 14:20:00,100.91,100.96,100.9,100.96,9700.0,79.0036,79.0427,78.9957,79.0427,9700.0
2014-07-08 14:25:00,100.97,100.97,100.93,100.94,4200.0,79.0505,79.0505,79.0192,79.027,4200.0
2014-07-08 14:30:00,100.96,100.96,100.88,100.88,4900.0,79.0427,79.0427,78.9801,78.9801,4900.0
2014-07-08 14:35:00,100.87,100.9,100.87,100.88,15600.0,78.9722,78.9957,78.9722,78.9801,15600.0
2014-07-08 14:40:00,100.88,100.95,100.88,100.95,13400.0,78.9801,79.0349,78.9801,79.0349,13400.0
2014-07-08 14:45:00,100.96,100.96,100.9,100.9,4600.0,79.0427,79.0427,78.9957,78.9957,4600.0
2014-07-08 14:50:00,100.9,100.93,100.88,100.89,39800.0,78.9957,79.0192,78.9801,78.9879,39800.0
2014-07-08 14:55:00,100.88,100.91,100.88,100.88,8000.0,78.9801,79.0036,78.9801,78.9801,8000.0
2014-07-08 15:00:00,100.88,100.88,100.78,100.79,11300.0,78.9801,78.9801,78.9018,78.9096,11300.0
2014-07-08 15:05:00,100.79,100.84,100.79,100.82,17400.0,78.9096,78.9488,78.9096,78.9331,17400.0
2014-07-08 15:10:00,100.81,100.83,100.8,100.83,5600.0,78.9253,78.9409,78.9174,78.9409,5600.0
2014-07-08 15:15:00,100.82,100.88,100.82,100.85,8000.0,78.9331,78.9801,78.9331,78.9566,8000.0
2014-07-08 15:20:00,100.83,100.86,100.81,100.86,1500.0,78.9409,78.9644,78.9253,78.9644,1500.0
2014-07-08 15:25:00,100.86,100.88,100.85,100.85,10000.0,78.9644,78.9801,78.9566,78.9566,10000.0
2014-07-08 15:30:00,100.83,100.85,100.82,100.82,21800.0,78.9409,78.9566,78.9331,78.9331,21800.0
2014-07-08 15:35:00,100.82,100.85,100.81,100.84,28500.0,78.9331,78.9566,78.9253,78.9488,28500.0
2014-07-08 15:40:00,100.83,100.84,100.8,100.83,33800.0,78.9409,78.9488,78.9174,78.9409,33800.0
2014-07-08 15:45:00,100.82,100.85,100.81,100.81,10700.0,78.9331,78.9566,78.9253,78.9253,10700.0
2014-07-08 15:50:00,100.81,100.81,100.78,100.78,12800.0,78.9253,78.9253,78.9018,78.9018,12800.0
2014-07-08 15:55:00,100.79,100.87,100.79,100.85,93100.0,78.9096,78.9722,78.9096,78.9566,93100.0
2014-07-09 09:30:00,101.1,101.21,101.04,101.12,24500.0,79.1523,79.2384,79.1053,79.168,24500.0
2014-07-09 09:35:00,101.14,101.17,101.08,101.11,8300.0,79.1836,79.2071,79.1367,79.1601,8300.0
2014-07-09 09:40:00,101.13,101.13,101.02,101.02,9100.0,79.1758,79.1758,79.0897,79.0897,9100.0
2014-07-09 09:45:00,101.05,101.06,100.96,100.98,16800.0,79.1132,79.121,79.0427,79.0584,16800.0
2014-07-09 09:50:00,100.98,100.99,100.92,100.96,13500.0,79.0584,79.0662,79.0114,79.0427,13500.0
2014-07-09 09:55:00,100.97,100.97,100.89,100.93,21800.0,79.0505,79.0505,78.9879,79.0192,21800.0
2014-07-09 10:00:00,100.94,100.95,100.89,100.92,15400.0,79.027,79.0349,78.9879,79.0114,15400.0
2014-07-09 10:05:00,100.92,101.02,100.91,100.96,5400.0,79.0114,79.0897,79.0036,79.0427,5400.0
2014-07-09 10:10:00,101.0,101.0,100.88,100.89,8600.0,79.074,79.074,78.9801,78.9879,8600.0
2014-07-09 10:15:00,100.88,100.94,100.88,100.91,18500.0,78.9801,79.027,78.9801,79.0036,18500.0
2014-07-09 10:20:00,100.88,100.97,100.88,100.96,7600.0,78.9801,79.0505,78.9801,79.0427,7600.0
2014-07-09 10:25:00,100.98,101.01,100.98,101.01,8100.0,79.0584,79.0819,79.0584,79.0819,8100.0
2014-07-09 10:30:00,101.02,101.05,100.98,101.05,11800.0,79.0897,79.1132,79.0584,79.1132,11800.0
2014-07-09 10:35:00,101.05,101.1,101.03,101.09,20400.0,79.1132,79.1523,79.0975,79.1445,20400.0
2014-07-09 10:40:00,101.09,101.15,101.05,101.14,7000.0,79.1445,79.1915,79.1132,79.1836,7000.0
2014-07-09 10:45:00,101.13,101.13,101.1,101.1,4600.0,79.1758,79.1758,79.1523,79.1523,4600.0
2014-07-09 10:50:00,101.1,101.1,101.05,101.05,10600.0,79.1523,79.1523,79.1132,79.1132,10600.0
2014-07-09 10:55:00,101.06,101.08,101.04,101.07,5500.0,79.121,79.1367,79.1053,79.1288,5500.0
2014-07-09 11:00:00,101.07,101.07,101.04,101.07,4800.0,79.1288,79.1288,79.1053,79.1288,4800.0
2014-07-09 11:05:00,101.07,101.09,101.06,101.06,6700.0,79.1288,79.1445,79.121,79.121,6700.0
2014-07-09 11:10:00,101.04,101.04,100.94,100.98,20400.0,79.1053,79.1053,79.027,79.0584,20400.0
2014-07-09 11:15:00,100.98,101.0,100.98,100.99,11300.0,79.0584,79.074,79.0584,79.0662,11300.0
2014-07-09 11:20:00,100.99,101.05,100.99,101.03,6300.0,79.0662,79.1132,79.0662,79.0975,6300.0
2014-07-09 11:25:00,101.04,101.05,101.02,101.04,6800.0,79.1053,79.1132,79.0897,79.1053,6800.0
2014-07-09 11:30:00,101.03,101.04,101.0,101.0,5500.0,79.0975,79.1053,79.074,79.074,5500.0
2014-07-09 11:35:00,101.0,101.0,100.93,100.96,6000.0,79.074,79.074,79.0192,79.0427,6000.0
2014-07-09 11:40:00,100.97,100.99,100.95,100.98,11400.0,79.0505,79.0662,79.0349,79.0584,11400.0
2014-07-09 11:45:00,100.98,100.99,100.93,100.95,8300.0,79.0584,79.0662,79.0192,79.0349,8300.0
2014-07-09 11:50:00,100.94,100.96,100.93,100.96,3700.0,79.027,79.0427,79.0192,79.0427,3700.0
2014-07-09 11:55:00,100.96,100.99,100.96,100.98,6100.0,79.0427,79.0662,79.0427,79.0584,6100.0
2014-07-09 12:00:00,100.97,100.99,100.96,100.99,9300.0,79.0505,79.0662,79.0427,79.0662,9300.0
2014-07-09 12:05:00,100.98,101.0,100.97,101.0,11500.0,79.0584,79.074,79.0505,79.074,11500.0
2014-07-09 12:10:00,101.0,101.01,100.97,100.98,5500.0,79.074,79.0819,79.0505,79.0584,5500.0
2014-07-09 12:15:00,100.98,100.98,100.92,100.92,4900.0,79.0584,79.0584,79.0114,79.0114,4900.0
2014-07-09 12:20:00,100.93,100.98,100.92,100.98,3800.0,79.0192,79.0584,79.0114,79.0584,3800.0
2014-07-09 12:25:00,100.97,100.97,100.95,100.95,1500.0,79.0505,79.0505,79.0349,79.0349,1500.0
2014-07-09 12:30:00,100.97,100.99,100.93,100.98,9400.0,79.0505,79.0662,79.0192,79.0584,9400.0
2014-07-09 12:35:00,100.99,101.0,100.96,100.98,19100.0,79.0662,79.074,79.0427,79.0584,19100.0
2014-07-09 12:40:00,100.97,100.99,100.96,100.97,13800.0,79.0505,79.0662,79.0427,79.0505,13800.0
2014-07-09 12:45:00,100.96,100.98,100.96,100.96,7200.0,79.0427,79.0584,79.0427,79.0427,7200.0
2014-07-09 12:50:00,100.97,100.97,100.97,100.97,900.0,79.0505,79.0505,79.0505,79.0505,900.0
2014-07-09 12:55:00,100.97,101.01,100.97,101.0,6900.0,79.0505,79.0819,79.0505,79.074,6900.0
2014-07-09 13:00:00,101.01,101.01,100.97,101.01,16900.0,79.0819,79.0819,79.0505,79.0819,16900.0
2014-07-09 13:05:00,101.0,101.02,101.0,101.01,10700.0,79.074,79.0897,79.074,79.0819,10700.0
2014-07-09 13:10:00,101.0,101.03,101.0,101.03,1900.0,79.074,79.0975,79.074,79.0975,1900.0
2014-07-09 13:15:00,101.05,101.06,101.03,101.05,6200.0,79.1132,79.121,79.0975,79.1132,6200.0
2014-07-09 13:20:00,101.05,101.05,101.03,101.03,3300.0,79.1132,79.1132,79.0975,79.0975,3300.0
2014-07-09 13:25:00,101.03,101.04,101.01,101.01,4200.0,79.0975,79.1053,79.0819,79.0819,4200.0
2014-07-09 13:30:00,101.02,101.04,101.02,101.03,2400.0,79.0897,79.1053,79.0897,79.0975,2400.0
2014-07-09 13:35:00,101.03,101.08,101.03,101.07,8500.0,79.0975,79.1367,79.0975,79.1288,8500.0
2014-07-09 13:40:00,101.07,101.07,101.05,101.06,9000.0,79.1288,79.1288,79.1132,79.121,9000.0
2014-07-09 13:45:00,101.05,101.05,101.05,101.05,1500.0,79.1132,79.1132,79.1132,79.1132,1500.0
2014-07-09 13:50:00,101.05,101.06,101.05,101.06,3500.0,79.1132,79.121,79.1132,79.121,3500.0
2014-07-09 13:55:00,101.06,101.07,101.04,101.04,5800.0,79.121,79.1288,79.1053,79.1053,5800.0
2014-07-09 14:00:00,101.03,101.05,100.95,100.99,32500.0,79.0975,79.1132,79.0349,79.0662,32500.0
2014-07-09 14:05:00,100.99,101.0,100.89,100.94,31600.0,79.0662,79.074,78.9879,79.027,31600.0
2014-07-09 14:10:00,100.95,101.02,100.94,101.0,13500.0,79.0349,79.0897,79.027,79.074,13500.0
2014-07-09 14:15:00,101.0,101.19,101.0,101.17,18000.0,79.074,79.2228,79.074,79.2071,18000.0
2014-07-09 14:20:00,101.16,101.19,101.14,101.15,4400.0,79.1993,79.2228,79.1836,79.1915,4400.0
2014-07-09 14:25:00,101.15,101.22,101.15,101.18,36600.0,79.1915,79.2463,79.1915,79.2149,36600.0
2014-07-09 14:30:00,101.18,101.19,101.13,101.19,11400.0,79.2149,79.2228,79.1758,79.2228,11400.0
2014-07-09 14:35:00,101.18,101.2,101.12,101.15,14100.0,79.2149,79.2306,79.168,79.1915,14100.0
2014-07-09 14:40:00,101.15,101.19,101.12,101.17,14400.0,79.1915,79.2228,79.168,79.2071,14400.0
2014-07-09 14:45:00,101.17,101.19,101.15,101.16,30700.0,79.2071,79.2228,79.1915,79.1993,30700.0
2014-07-09 14:50:00,101.18,101.22,101.17,101.22,3700.0,79.2149,79.2463,79.2071,79.2463,3700.0
2014-07-09 14:55:00,101.22,101.22,101.17,101.17,28400.0,79.2463,79.2463,79.2071,79.2071,28400.0
2014-07-09 15:00:00,101.18,101.2,101.17,101.18,21100.0,79.2149,79.2306,79.2071,79.2149,21100.0
2014-07-09 15:05:00,101.2,101.23,101.19,101.23,11700.0,79.2306,79.2541,79.2228,79.2541,11700.0
2014-07-09 15:10:00,101.23,101.28,101.23,101.27,18600.0,79.2541,79.2932,79.2541,79.2854,18600.0
2014-07-09 15:15:00,101.27,101.27,101.18,101.21,8900.0,79.2854,79.2854,79.2149,79.2384,8900.0
2014-07-09 15:20:00,101.22,101.23,101.17,101.2,8100.0,79.2463,79.2541,79.2071,79.2306,8100.0
2014-07-09 15:25:00,101.2,101.22,101.19,101.22,19900.0,79.2306,79.2463,79.2228,79.2463,19900.0
2014-07-09 15:30:00,101.21,101.21,101.16,101.21,11000.0,79.2384,79.2384,79.1993,79.2384,11000.0
2014-07-09 15:35:00,101.21,101.25,101.18,101.25,8500.0,79.2384,79.2698,79.2149,79.2698,8500.0
2014-07-09 15:40:00,101.25,101.27,101.23,101.26,36300.0,79.2698,79.2854,79.2541,79.2776,36300.0
2014-07-09 15:45:00,101.25,101.25,101.18,101.19,20100.0,79.2698,79.2698,79.2149,79.2228,20100.0
2014-07-09 15:50:00,101.18,101.18,101.14,101.15,30300.0,79.2149,79.2149,79.1836,79.1915,30300.0
2014-07-09 15:55:00,101.15,101.19,101.14,101.18,76400.0,79.1915,79.2228,79.1836,79.2149,76400.0
2014-07-10 09:30:00,100.17,100.5,100.17,100.32,40000.0,78.4242,78.6826,78.4242,78.5416,40000.0
2014-07-10 09:35:00,100.33,100.49,100.3,100.47,11700.0,78.5495,78.6747,78.526,78.6591,11700.0
2014-07-10 09:40:00,100.46,100.46,100.34,100.38,28900.0,78.6513,78.6513,78.5573,78.5886,28900.0
2014-07-10 09:45:00,100.37,100.37,100.29,100.31,24100.0,78.5808,78.5808,78.5182,78.5338,24100.0
2014-07-10 09:50:00,100.31,100.44,100.28,100.41,17700.0,78.5338,78.6356,78.5103,78.6121,17700.0
2014-07-10 09:55:00,100.44,100.47,100.34,100.4,16700.0,78.6356,78.6591,78.5573,78.6043,16700.0
2014-07-10 10:00:00,100.41,100.48,100.4,100.48,29700.0,78.6121,78.6669,78.6043,78.6669,29700.0
2014-07-10 10:05:00,100.49,100.57,100.43,100.53,18200.0,78.6747,78.7374,78.6278,78.7061,18200.0
2014-07-10 10:10:00,100.54,100.55,100.48,100.54,9100.0,78.7139,78.7217,78.6669,78.7139,9100.0
2014-07-10 10:15:00,100.54,100.57,100.5,100.54,74100.0,78.7139,78.7374,78.6826,78.7139,74100.0
2014-07-10 10:20:00,100.54,100.63,100.54,100.62,25400.0,78.7139,78.7843,78.7139,78.7765,25400.0
2014-07-10 10:25:00,100.63,100.63,100.55,100.61,15400.0,78.7843,78.7843,78.7217,78.7687,15400.0
2014-07-10 10:30:00,100.59,100.6,100.56,100.56,14900.0,78.753,78.7609,78.7295,78.7295,14900.0
2014-07-10 10:35:00,100.57,100.6,100.52,100.54,21300.0,78.7374,78.7609,78.6982,78.7139,21300.0
2014-07-10 10:40:00,100.54,100.57,100.51,100.56,11300.0,78.7139,78.7374,78.6904,78.7295,11300.0
2014-07-10 10:45:00,100.57,100.7,100.57,100.65,19400.0,78.7374,78.8391,78.7374,78.8,19400.0
2014-07-10 10:50:00,100.67,100.67,100.62,100.64,3100.0,78.8157,78.8157,78.7765,78.7922,3100.0
2014-07-10 10:55:00,100.66,100.74,100.66,100.71,10200.0,78.8078,78.8705,78.8078,78.847,10200.0
2014-07-10 11:00:00,100.74,100.8,100.72,100.75,10500.0,78.8705,78.9174,78.8548,78.8783,10500.0
2014-07-10 11:05:00,100.73,100.75,100.71,100.73,9200.0,78.8626,78.8783,78.847,78.8626,9200.0
2014-07-10 11:10:00,100.74,100.75,100.72,100.74,3700.0,78.8705,78.8783,78.8548,78.8705,3700.0
2014-07-10 11:15:00,100.73,100.74,100.7,100.7,9400.0,78.8626,78.8705,78.8391,78.8391,9400.0
2014-07-10 11:20:00,100.71,100.74,100.71,100.73,5100.0,78.847,78.8705,78.847,78.8626,5100.0
2014-07-10 11:25:00,100.73,100.73,100.66,100.68,4200.0,78.8626,78.8626,78.8078,78.8235,4200.0
2014-07-10 11:30:00,100.65,100.68,100.64,100.67,2100.0,78.8,78.8235,78.7922,78.8157,2100.0
2014-07-10 11:35:00,100.69,100.72,100.67,100.7,10800.0,78.8313,78.8548,78.8157,78.8391,10800.0
2014-07-10 11:40:00,100.7,100.7,100.63,100.63,38900.0,78.8391,78.8391,78.7843,78.7843,38900.0
2014-07-10 11:45:00,100.65,100.66,100.64,100.64,7700.0,78.8,78.8078,78.7922,78.7922,7700.0
2014-07-10 11:50:00,100.67,100.69,100.65,100.65,5000.0,78.8157,78.8313,78.8,78.8,5000.0
2014-07-10 11:55:00,100.65,100.73,100.65,100.73,3700.0,78.8,78.8626,78.8,78.8626,3700.0
2014-07-10 12:00:00,100.72,100.72,100.68,100.68,2300.0,78.8548,78.8548,78.8235,78.8235,2300.0
2014-07-10 12:05:00,100.69,100.73,100.67,100.7,7000.0,78.8313,78.8626,78.8157,78.8391,7000.0
2014-07-10 12:10:00,100.72,100.73,100.7,100.7,10100.0,78.8548,78.8626,78.8391,78.8391,10100.0
2014-07-10 12:15:00,100.72,100.79,100.72,100.75,3400.0,78.8548,78.9096,78.8548,78.8783,3400.0
2014-07-10 12:20:00,100.76,100.82,100.75,100.8,7100.0,78.8861,78.9331,78.8783,78.9174,7100.0
2014-07-10 12:25:00,100.82,100.85,100.81,100.83,10800.0,78.9331,78.9566,78.9253,78.9409,10800.0
2014-07-10 12:30:00,100.86,100.86,100.83,100.85,2600.0,78.9644,78.9644,78.9409,78.9566,2600.0
2014-07-10 12:35:00,100.84,100.86,100.82,100.84,4500.0,78.9488,78.9644,78.9331,78.9488,4500.0
2014-07-10 12:40:00,100.82,100.86,100.82,100.86,3900.0,78.9331,78.9644,78.9331,78.9644,3900.0
2014-07-10 12:45:00,100.86,100.86,100.8,100.81,3400.0,78.9644,78.9644,78.9174,78.9253,3400.0
2014-07-10 12:50:00,100.8,100.8,100.76,100.77,7300.0,78.9174,78.9174,78.8861,78.894,7300.0
2014-07-10 12:55:00,100.77,100.79,100.77,100.79,1500.0,78.894,78.9096,78.894,78.9096,1500.0
2014-07-10 13:00:00,100.8,100.81,100.78,100.79,3400.0,78.9174,78.9253,78.9018,78.9096,3400.0
2014-07-10 13:05:00,100.78,100.82,100.78,100.79,3700.0,78.9018,78.9331,78.9018,78.9096,3700.0
2014-07-10 13:10:00,100.79,100.8,100.79,100.8,900.0,78.9096,78.9174,78.9096,78.9174,900.0
2014-07-10 13:15:00,100.78,100.8,100.78,100.8,800.0,78.9018,78.9174,78.9018,78.9174,800.0
2014-07-10 13:20:00,100.8,100.95,100.8,100.95,15400.0,78.9174,79.0349,78.9174,79.0349,15400.0
2014-07-10 13:25:00,100.95,100.97,100.93,100.93,2400.0,79.0349,79.0505,79.0192,79.0192,2400.0
2014-07-10 13:30:00,100.98,100.99,100.95,100.96,6300.0,79.0584,79.0662,79.0349,79.0427,6300.0
2014-07-10 13:35:00,100.96,101.04,100.95,101.03,6600.0,79.0427,79.1053,79.0349,79.0975,6600.0
2014-07-10 13:40:00,101.04,101.06,100.98,100.99,6000.0,79.1053,79.121,79.0584,79.0662,6000.0
2014-07-10 13:45:00,101.0,101.02,100.96,100.96,6300.0,79.074,79.0897,79.0427,79.0427,6300.0
2014-07-10 13:50:00,100.97,100.97,100.93,100.93,5200.0,79.0505,79.0505,79.0192,79.0192,5200.0
2014-07-10 13:55:00,100.91,100.96,100.91,100.93,4000.0,79.0036,79.0427,79.0036,79.0192,4000.0
2014-07-10 14:00:00,100.93,100.97,100.93,100.97,3900.0,79.0192,79.0505,79.0192,79.0505,3900.0
2014-07-10 14:05:00,100.96,100.99,100.95,100.97,4700.0,79.0427,79.0662,79.0349,79.0505,4700.0
2014-07-10 14:10:00,100.97,100.99,100.91,100.92,10200.0,79.0505,79.0662,79.0036,79.0114,10200.0
2014-07-10 14:15:00,100.93,100.96,100.93,100.93,2600.0,79.0192,79.0427,79.0192,79.0192,2600.0
2014-07-10 14:20:00,100.92,100.98,100.92,100.95,8900.0,79.0114,79.0584,79.0114,79.0349,8900.0
2014-07-10 14:25:00,100.96,100.98,100.95,100.98,1000.0,79.0427,79.0584,79.0349,79.0584,1000.0
2014-07-10 14:30:00,100.98,100.99,100.86,100.87,4200.0,79.0584,79.0662,78.9644,78.9722,4200.0
2014-07-10 14:35:00,100.86,100.88,100.86,100.87,15000.0,78.9644,78.9801,78.9644,78.9722,15000.0
2014-07-10 14:40:00,100.89,100.89,100.78,100.79,8000.0,78.9879,78.9879,78.9018,78.9096,8000.0
2014-07-10 14:45:00,100.8,100.86,100.8,100.83,6400.0,78.9174,78.9644,78.9174,78.9409,6400.0
2014-07-10 14:50:00,100.86,100.87,100.84,100.85,1500.0,78.9644,78.9722,78.9488,78.9566,1500.0
2014-07-10 14:55:00,100.85,100.85,100.79,100.79,12800.0,78.9566,78.9566,78.9096,78.9096,12800.0
2014-07-10 15:00:00,100.77,100.78,100.73,100.74,5500.0,78.894,78.9018,78.8626,78.8705,5500.0
2014-07-10 15:05:00,100.76,100.77,100.71,100.75,26600.0,78.8861,78.894,78.847,78.8783,26600.0
2014-07-10 15:10:00,100.76,100.77,100.75,100.76,17500.0,78.8861,78.894,78.8783,78.8861,17500.0
2014-07-10 15:15:00,100.76,100.79,100.75,100.78,8200.0,78.8861,78.9096,78.8783,78.9018,8200.0
2014-07-10 15:20:00,100.77,100.8,100.75,100.8,6400.0,78.894,78.9174,78.8783,78.9174,6400.0
2014-07-10 15:25:00,100.8,100.88,100.8,100.87,14900.0,78.9174,78.9801,78.9174,78.9722,14900.0
2014-07-10 15:30:00,100.87,100.87,100.83,100.86,12100.0,78.9722,78.9722,78.9409,78.9644,12100.0
2014-07-10 15:35:00,100.86,100.9,100.86,100.88,8400.0,78.9644,78.9957,78.9644,78.9801,8400.0
2014-07-10 15:40:00,100.88,100.94,100.87,100.92,10600.0,78.9801,79.027,78.9722,79.0114,10600.0
2014-07-10 15:45:00,100.9,100.9,100.86,100.88,19700.0,78.9957,78.9957,78.9644,78.9801,19700.0
2014-07-10 15:50:00,100.88,100.88,100.82,100.86,22000.0,78.9801,78.9801,78.9331,78.9644,22000.0
2014-07-10 15:55:00,100.86,100.86,100.81,100.83,26100.0,78.9644,78.9644,78.9253,78.9409,26100.0
2014-07-11 09:30:00,100.78,100.78,100.61,100.69,19300.0,78.9018,78.9018,78.7687,78.8313,19300.0
2014-07-11 09:35:00,100.71,100.71,100.51,100.53,15900.0,78.847,78.847,78.6904,78.7061,15900.0
2014-07-11 09:40:00,100.52,100.55,100.46,100.5,31500.0,78.6982,78.7217,78.6513,78.6826,31500.0
2014-07-11 09:45:00,100.5,100.5,100.43,100.48,12800.0,78.6826,78.6826,78.6278,78.6669,12800.0
2014-07-11 09:50:00,100.49,100.54,100.48,100.5,33700.0,78.6747,78.7139,78.6669,78.6826,33700.0
2014-07-11 09:55:00,100.5,100.6,100.5,100.55,49500.0,78.6826,78.7609,78.6826,78.7217,49500.0
2014-07-11 10:00:00,100.54,100.55,100.48,100.49,25900.0,78.7139,78.7217,78.6669,78.6747,25900.0
2014-07-11 10:05:00,100.49,100.56,100.47,100.56,23000.0,78.6747,78.7295,78.6591,78.7295,23000.0
2014-07-11 10:10:00,100.55,100.69,100.52,100.68,13400.0,78.7217,78.8313,78.6982,78.8235,13400.0
2014-07-11 10:15:00,100.69,100.72,100.62,100.72,8200.0,78.8313,78.8548,78.7765,78.8548,8200.0
2014-07-11 10:20:00,100.76,100.77,100.68,100.69,5200.0,78.8861,78.894,78.8235,78.8313,5200.0
2014-07-11 10:25:00,100.74,100.75,100.7,100.72,4100.0,78.8705,78.8783,78.8391,78.8548,4100.0
2014-07-11 10:30:00,100.73,100.74,100.64,100.64,4700.0,78.8626,78.8705,78.7922,78.7922,4700.0
2014-07-11 10:35:00,100.64,100.65,100.59,100.61,5000.0,78.7922,78.8,78.753,78.7687,5000.0
2014-07-11 10:40:00,100.61,100.61,100.55,100.57,3300.0,78.7687,78.7687,78.7217,78.7374,3300.0
2014-07-11 10:45:00,100.61,100.69,100.59,100.65,4600.0,78.7687,78.8313,78.753,78.8,4600.0
2014-07-11 10:50:00,100.69,100.7,100.63,100.67,3800.0,78.8313,78.8391,78.7843,78.8157,3800.0
2014-07-11 10:55:00,100.65,100.65,100.59,100.61,4100.0,78.8,78.8,78.753,78.7687,4100.0
2014-07-11 11:00:00,100.62,100.63,100.57,100.62,4800.0,78.7765,78.7843,78.7374,78.7765,4800.0
2014-07-11 11:05:00,100.61,100.66,100.59,100.66,3100.0,78.7687,78.8078,78.753,78.8078,3100.0
2014-07-11 11:10:00,100.62,100.64,100.6,100.62,4500.0,78.7765,78.7922,78.7609,78.7765,4500.0
2014-07-11 11:15:00,100.58,100.59,100.57,100.58,6100.0,78.7452,78.753,78.7374,78.7452,6100.0
2014-07-11 11:20:00,100.57,100.57,100.52,100.56,6700.0,78.7374,78.7374,78.6982,78.7295,6700.0
2014-07-11 11:25:00,100.54,100.57,100.54,100.55,3100.0,78.7139,78.7374,78.7139,78.7217,3100.0
2014-07-11 11:30:00,100.58,100.68,100.58,100.68,22900.0,78.7452,78.8235,78.7452,78.8235,22900.0
2014-07-11 11:35:00,100.63,100.65,100.61,100.62,4000.0,78.7843,78.8,78.7687,78.7765,4000.0
2014-07-11 11:40:00,100.61,100.65,100.61,100.63,2700.0,78.7687,78.8,78.7687,78.7843,2700.0
2014-07-11 11:45:00,100.61,100.61,100.57,100.58,3300.0,78.7687,78.7687,78.7374,78.7452,3300.0
2014-07-11 11:50:00,100.57,100.59,100.54,100.59,6100.0,78.7374,78.753,78.7139,78.753,6100.0
2014-07-11 11:55:00,100.58,100.58,100.58,100.58,300.0,78.7452,78.7452,78.7452,78.7452,300.0
2014-07-11 12:00:00,100.57,100.59,100.54,100.59,2300.0,78.7374,78.753,78.7139,78.753,2300.0
2014-07-11 12:05:00,100.58,100.6,100.57,100.6,3100.0,78.7452,78.7609,78.7374,78.7609,3100.0
2014-07-11 12:10:00,100.61,100.61,100.55,100.56,4900.0,78.7687,78.7687,78.7217,78.7295,4900.0
2014-07-11 12:15:00,100.6,100.62,100.59,100.61,2400.0,78.7609,78.7765,78.753,78.7687,2400.0
2014-07-11 12:20:00,100.59,100.59,100.56,100.58,3300.0,78.753,78.753,78.7295,78.7452,3300.0
2014-07-11 12:25:00,100.56,100.6,100.55,100.6,23400.0,78.7295,78.7609,78.7217,78.7609,23400.0
2014-07-11 12:30:00,100.57,100.6,100.56,100.6,2200.0,78.7374,78.7609,78.7295,78.7609,2200.0
2014-07-11 12:35:00,100.58,100.6,100.58,100.6,2000.0,78.7452,78.7609,78.7452,78.7609,2000.0
2014-07-11 12:40:00,100.61,100.61,100.6,100.6,2000.0,78.7687,78.7687,78.7609,78.7609,2000.0
2014-07-11 12:45:00,100.6,100.6,100.58,100.58,500.0,78.7609,78.7609,78.7452,78.7452,500.0
2014-07-11 12:50:00,100.6,100.63,100.6,100.62,2800.0,78.7609,78.7843,78.7609,78.7765,2800.0
2014-07-11 12:55:00,100.63,100.65,100.63,100.63,1200.0,78.7843,78.8,78.7843,78.7843,1200.0
2014-07-11 13:00:00,100.64,100.69,100.64,100.68,3900.0,78.7922,78.8313,78.7922,78.8235,3900.0
2014-07-11 13:05:00,100.68,100.69,100.68,100.68,3600.0,78.8235,78.8313,78.8235,78.8235,3600.0
2014-07-11 13:10:00,100.69,100.7,100.67,100.68,5500.0,78.8313,78.8391,78.8157,78.8235,5500.0
2014-07-11 13:15:00,100.69,100.74,100.69,100.71,10900.0,78.8313,78.8705,78.8313,78.847,10900.0
2014-07-11 13:20:00,100.72,100.76,100.72,100.75,12800.0,78.8548,78.8861,78.8548,78.8783,12800.0
2014-07-11 13:25:00,100.74,100.75,100.72,100.73,3500.0,78.8705,78.8783,78.8548,78.8626,3500.0
2014-07-11 13:30:00,100.74,100.75,100.7,100.71,2300.0,78.8705,78.8783,78.8391,78.847,2300.0
2014-07-11 13:35:00,100.72,100.72,100.69,100.69,6800.0,78.8548,78.8548,78.8313,78.8313,6800.0
2014-07-11 13:40:00,100.7,100.71,100.7,100.7,3600.0,78.8391,78.847,78.8391,78.8391,3600.0
2014-07-11 13:45:00,100.7,100.77,100.7,100.72,118600.0,78.8391,78.894,78.8391,78.8548,118600.0
2014-07-11 13:50:00,100.73,100.73,100.7,100.71,4300.0,78.8626,78.8626,78.8391,78.847,4300.0
2014-07-11 13:55:00,100.72,100.74,100.71,100.71,13300.0,78.8548,78.8705,78.847,78.847,13300.0
2014-07-11 14:00:00,100.72,100.75,100.72,100.75,11600.0,78.8548,78.8783,78.8548,78.8783,11600.0
2014-07-11 14:05:00,100.75,100.8,100.75,100.8,11300.0,78.8783,78.9174,78.8783,78.9174,11300.0
2014-07-11 14:10:00,100.77,100.8,100.77,100.78,7500.0,78.894,78.9174,78.894,78.9018,7500.0
2014-07-11 14:15:00,100.77,100.78,100.76,100.77,22700.0,78.894,78.9018,78.8861,78.894,22700.0
2014-07-11 14:20:00,100.77,100.79,100.77,100.79,11800.0,78.894,78.9096,78.894,78.9096,11800.0
2014-07-11 14:25:00,100.82,100.82,100.8,100.81,8500.0,78.9331,78.9331,78.9174,78.9253,8500.0
2014-07-11 14:30:00,100.81,100.84,100.8,100.81,5500.0,78.9253,78.9488,78.9174,78.9253,5500.0
2014-07-11 14:35:00,100.82,100.84,100.82,100.82,4300.0,78.9331,78.9488,78.9331,78.9331,4300.0
2014-07-11 14:40:00,100.83,100.84,100.82,100.82,6500.0,78.9409,78.9488,78.9331,78.9331,6500.0
2014-07-11 14:45:00,100.82,100.82,100.8,100.8,3700.0,78.9331,78.9331,78.9174,78.9174,3700.0
2014-07-11 14:50:00,100.79,100.81,100.78,100.78,14400.0,78.9096,78.9253,78.9018,78.9018,14400.0
2014-07-11 14:55:00,100.79,100.79,100.76,100.79,19700.0,78.9096,78.9096,78.8861,78.9096,19700.0
2014-07-11 15:00:00,100.79,100.79,100.77,100.79,49200.0,78.9096,78.9096,78.894,78.9096,49200.0
2014-07-11 15:05:00,100.78,100.82,100.78,100.82,11600.0,78.9018,78.9331,78.9018,78.9331,11600.0
2014-07-11 15:10:00,100.82,100.82,100.78,100.78,20000.0,78.9331,78.9331,78.9018,78.9018,20000.0
2014-07-11 15:15:00,100.79,100.82,100.79,100.81,28300.0,78.9096,78.9331,78.9096,78.9253,28300.0
2014-07-11 15:20:00,100.82,100.83,100.79,100.8,27200.0,78.9331,78.9409,78.9096,78.9174,27200.0
2014-07-11 15:25:00,100.82,100.85,100.8,100.84,26100.0,78.9331,78.9566,78.9174,78.9488,26100.0
2014-07-11 15:30:00,100.84,100.86,100.83,100.85,10500.0,78.9488,78.9644,78.9409,78.9566,10500.0
2014-07-11 15:35:00,100.85,100.9,100.85,100.9,16400.0,78.9566,78.9957,78.9566,78.9957,16400.0
2014-07-11 15:40:00,100.9,100.91,100.87,100.89,34700.0,78.9957,79.0036,78.9722,78.9879,34700.0
2014-07-11 15:45:00,100.87,100.87,100.81,100.82,6700.0,78.9722,78.9722,78.9253,78.9331,6700.0
2014-07-11 15:50:00,100.82,100.87,100.82,100.82,76100.0,78.9331,78.9722,78.9331,78.9331,76100.0
2014-07-11 15:55:00,100.83,100.83,100.8,100.82,58400.0,78.9409,78.9409,78.9174,78.9331,58400.0
2014-07-14 09:30:00,101.33,101.46,101.33,101.37,14600.0,79.3324,79.4342,79.3324,79.3637,14600.0
2014-07-14 09:35:00,101.39,101.45,101.33,101.37,5600.0,79.3794,79.4263,79.3324,79.3637,5600.0
2014-07-14 09:40:00,101.37,101.39,101.35,101.37,3500.0,79.3637,79.3794,79.348,79.3637,3500.0
2014-07-14 09:45:00,101.36,101.46,101.36,101.42,6600.0,79.3559,79.4342,79.3559,79.4028,6600.0
2014-07-14 09:50:00,101.4,101.43,101.36,101.36,8800.0,79.3872,79.4107,79.3559,79.3559,8800.0
2014-07-14 09:55:00,101.35,101.37,101.3,101.34,7600.0,79.348,79.3637,79.3089,79.3402,7600.0
2014-07-14 10:00:00,101.37,101.38,101.35,101.38,3600.0,79.3637,79.3715,79.348,79.3715,3600.0
2014-07-14 10:05:00,101.39,101.39,101.35,101.35,9700.0,79.3794,79.3794,79.348,79.348,9700.0
2014-07-14 10:10:00,101.33,101.4,101.33,101.39,2300.0,79.3324,79.3872,79.3324,79.3794,2300.0
2014-07-14 10:15:00,101.37,101.37,101.34,101.34,4800.0,79.3637,79.3637,79.3402,79.3402,4800.0
2014-07-14 10:20:00,101.34,101.35,101.29,101.34,2900.0,79.3402,79.348,79.3011,79.3402,2900.0
2014-07-14 10:25:00,101.32,101.33,101.29,101.3,8800.0,79.3246,79.3324,79.3011,79.3089,8800.0
2014-07-14 10:30:00,101.31,101.36,101.3,101.34,37600.0,79.3167,79.3559,79.3089,79.3402,37600.0
2014-07-14 10:35:00,101.34,101.36,101.31,101.32,7300.0,79.3402,79.3559,79.3167,79.3246,7300.0
2014-07-14 10:40:00,101.33,101.34,101.31,101.31,5200.0,79.3324,79.3402,79.3167,79.3167,5200.0
2014-07-14 10:45:00,101.31,101.38,101.31,101.35,8600.0,79.3167,79.3715,79.3167,79.348,8600.0
2014-07-14 10:50:00,101.36,101.38,101.34,101.36,20800.0,79.3559,79.3715,79.3402,79.3559,20800.0
2014-07-14 10:55:00,101.38,101.39,101.36,101.36,7700.0,79.3715,79.3794,79.3559,79.3559,7700.0
2014-07-14 11:00:00,101.37,101.39,101.36,101.38,13000.0,79.3637,79.3794,79.3559,79.3715,13000.0
2014-07-14 11:05:00,101.39,101.41,101.38,101.41,16800.0,79.3794,79.395,79.3715,79.395,16800.0
2014-07-14 11:10:00,101.4,101.41,101.39,101.4,6800.0,79.3872,79.395,79.3794,79.3872,6800.0
2014-07-14 11:15:00,101.39,101.39,101.35,101.35,3800.0,79.3794,79.3794,79.348,79.348,3800.0
2014-07-14 11:20:00,101.36,101.38,101.36,101.38,3600.0,79.3559,79.3715,79.3559,79.3715,3600.0
2014-07-14 11:25:00,101.37,101.4,101.36,101.38,3800.0,79.3637,79.3872,79.3559,79.3715,3800.0
2014-07-14 11:30:00,101.4,101.4,101.38,101.4,3400.0,79.3872,79.3872,79.3715,79.3872,3400.0
2014-07-14 11:35:00,101.39,101.39,101.34,101.35,18900.0,79.3794,79.3794,79.3402,79.348,18900.0
2014-07-14 11:40:00,101.33,101.38,101.33,101.38,2800.0,79.3324,79.3715,79.3324,79.3715,2800.0
2014-07-14 11:45:00,101.38,101.4,101.36,101.38,5100.0,79.3715,79.3872,79.3559,79.3715,5100.0
2014-07-14 11:50:00,101.36,101.37,101.35,101.36,9500.0,79.3559,79.3637,79.348,79.3559,9500.0
2014-07-14 11:55:00,101.36,101.38,101.35,101.35,31900.0,79.3559,79.3715,79.348,79.348,31900.0
2014-07-14 12:00:00,101.33,101.35,101.33,101.34,2600.0,79.3324,79.348,79.3324,79.3402,2600.0
2014-07-14 12:05:00,101.35,101.35,101.35,101.35,3800.0,79.348,79.348,79.348,79.348,3800.0
2014-07-14 12:10:00,101.34,101.35,101.32,101.33,5600.0,79.3402,79.348,79.3246,79.3324,5600.0
2014-07-14 12:15:00,101.33,101.35,101.32,101.32,2600.0,79.3324,79.348,79.3246,79.3246,2600.0
2014-07-14 12:20:00,101.33,101.36,101.33,101.34,1700.0,79.3324,79.3559,79.3324,79.3402,1700.0
2014-07-14 12:25:00,101.35,101.36,101.32,101.34,21600.0,79.348,79.3559,79.3246,79.3402,21600.0
2014-07-14 12:30:00,101.34,101.35,101.33,101.34,4500.0,79.3402,79.348,79.3324,79.3402,4500.0
2014-07-14 12:35:00,101.35,101.35,101.32,101.32,7300.0,79.348,79.348,79.3246,79.3246,7300.0
2014-07-14 12:40:00,101.33,101.35,101.32,101.32,5700.0,79.3324,79.348,79.3246,79.3246,5700.0
2014-07-14 12:45:00,101.33,101.33,101.3,101.3,400.0,79.3324,79.3324,79.3089,79.3089,400.0
2014-07-14 12:50:00,101.29,101.3,101.24,101.27,7700.0,79.3011,79.3089,79.2619,79.2854,7700.0
2014-07-14 12:55:00,101.27,101.29,101.27,101.27,4600.0,79.2854,79.3011,79.2854,79.2854,4600.0
2014-07-14 13:00:00,101.28,101.28,101.26,101.28,2300.0,79.2932,79.2932,79.2776,79.2932,2300.0
2014-07-14 13:05:00,101.26,101.27,101.26,101.27,2700.0,79.2776,79.2854,79.2776,79.2854,2700.0
2014-07-14 13:10:00,101.26,101.26,101.26,101.26,100.0,79.2776,79.2776,79.2776,79.2776,100.0
2014-07-14 13:15:00,101.26,101.27,101.25,101.25,3600.0,79.2776,79.2854,79.2698,79.2698,3600.0
2014-07-14 13:20:00,101.25,101.28,101.25,101.27,10300.0,79.2698,79.2932,79.2698,79.2854,10300.0
2014-07-14 13:25:00,101.27,101.29,101.27,101.27,2300.0,79.2854,79.3011,79.2854,79.2854,2300.0
2014-07-14 13:30:00,101.27,101.29,101.27,101.28,4800.0,79.2854,79.3011,79.2854,79.2932,4800.0
2014-07-14 13:35:00,101.26,101.26,101.25,101.26,4700.0,79.2776,79.2776,79.2698,79.2776,4700.0
2014-07-14 13:40:00,101.26,101.3,101.26,101.3,5100.0,79.2776,79.3089,79.2776,79.3089,5100.0
2014-07-14 13:45:00,101.28,101.28,101.25,101.25,79000.0,79.2932,79.2932,79.2698,79.2698,79000.0
2014-07-14 13:50:00,101.26,101.27,101.25,101.25,39200.0,79.2776,79.2854,79.2698,79.2698,39200.0
2014-07-14 13:55:00,101.26,101.26,101.24,101.25,28100.0,79.2776,79.2776,79.2619,79.2698,28100.0
2014-07-14 14:00:00,101.26,101.26,101.23,101.25,8800.0,79.2776,79.2776,79.2541,79.2698,8800.0
2014-07-14 14:05:00,101.26,101.29,101.26,101.27,31500.0,79.2776,79.3011,79.2776,79.2854,31500.0
2014-07-14 14:10:00,101.26,101.26,101.23,101.23,2500.0,79.2776,79.2776,79.2541,79.2541,2500.0
2014-07-14 14:15:00,101.24,101.27,101.22,101.25,16900.0,79.2619,79.2854,79.2463,79.2698,16900.0
2014-07-14 14:20:00,101.25,101.26,101.23,101.24,16900.0,79.2698,79.2776,79.2541,79.2619,16900.0
2014-07-14 14:25:00,101.25,101.27,101.23,101.23,8700.0,79.2698,79.2854,79.2541,79.2541,8700.0
2014-07-14 14:30:00,101.23,101.24,101.22,101.23,10900.0,79.2541,79.2619,79.2463,79.2541,10900.0
2014-07-14 14:35:00,101.24,101.25,101.23,101.24,20700.0,79.2619,79.2698,79.2541,79.2619,20700.0
2014-07-14 14:40:00,101.25,101.25,101.23,101.23,13000.0,79.2698,79.2698,79.2541,79.2541,13000.0
2014-07-14 14:45:00,101.23,101.24,101.23,101.24,12900.0,79.2541,79.2619,79.2541,79.2619,12900.0
2014-07-14 14:50:00,101.23,101.25,101.22,101.24,22100.0,79.2541,79.2698,79.2463,79.2619,22100.0
2014-07-14 14:55:00,101.23,101.26,101.22,101.26,25300.0,79.2541,79.2776,79.2463,79.2776,25300.0
2014-07-14 15:00:00,101.25,101.25,101.23,101.23,19300.0,79.2698,79.2698,79.2541,79.2541,19300.0
2014-07-14 15:05:00,101.23,101.23,101.22,101.23,18200.0,79.2541,79.2541,79.2463,79.2541,18200.0
2014-07-14 15:10:00,101.23,101.24,101.2,101.2,4900.0,79.2541,79.2619,79.2306,79.2306,4900.0
2014-07-14 15:15:00,101.2,101.2,101.19,101.2,8200.0,79.2306,79.2306,79.2228,79.2306,8200.0
2014-07-14 15:20:00,101.19,101.2,101.18,101.2,4100.0,79.2228,79.2306,79.2149,79.2306,4100.0
2014-07-14 15:25:00,101.2,101.2,101.19,101.2,11600.0,79.2306,79.2306,79.2228,79.2306,11600.0
2014-07-14 15:30:00,101.19,101.22,101.18,101.2,64800.0,79.2228,79.2463,79.2149,79.2306,64800.0
2014-07-14 15:35:00,101.2,101.21,101.19,101.2,24900.0,79.2306,79.2384,79.2228,79.2306,24900.0
2014-07-14 15:40:00,101.2,101.22,101.19,101.19,32000.0,79.2306,79.2463,79.2228,79.2228,32000.0
2014-07-14 15:45:00,101.19,101.22,101.18,101.2,21100.0,79.2228,79.2463,79.2149,79.2306,21100.0
2014-07-14 15:50:00,101.2,101.2,101.19,101.2,17200.0,79.2306,79.2306,79.2228,79.2306,17200.0
2014-07-14 15:55:00,101.2,101.23,101.17,101.21,37200.0,79.2306,79.2541,79.2071,79.2384,37200.0
2014-07-15 09:30:00,101.33,101.55,101.33,101.5,24300.0,79.3324,79.5046,79.3324,79.4655,24300.0
2014-07-15 09:35:00,101.5,101.56,101.49,101.54,7600.0,79.4655,79.5125,79.4576,79.4968,7600.0
2014-07-15 09:40:00,101.56,101.61,101.56,101.59,11400.0,79.5125,79.5516,79.5125,79.5359,11400.0
2014-07-15 09:45:00,101.58,101.61,101.52,101.54,14000.0,79.5281,79.5516,79.4811,79.4968,14000.0
2014-07-15 09:50:00,101.55,101.59,101.46,101.46,9100.0,79.5046,79.5359,79.4342,79.4342,9100.0
2014-07-15 09:55:00,101.47,101.48,101.4,101.42,6200.0,79.442,79.4498,79.3872,79.4028,6200.0
2014-07-15 10:00:00,101.46,101.57,101.46,101.48,7100.0,79.4342,79.5203,79.4342,79.4498,7100.0
2014-07-15 10:05:00,101.5,101.57,101.48,101.57,3200.0,79.4655,79.5203,79.4498,79.5203,3200.0
2014-07-15 10:10:00,101.55,101.57,101.38,101.38,8500.0,79.5046,79.5203,79.3715,79.3715,8500.0
2014-07-15 10:15:00,101.37,101.42,101.32,101.42,15000.0,79.3637,79.4028,79.3246,79.4028,15000.0
2014-07-15 10:20:00,101.42,101.45,101.37,101.42,10200.0,79.4028,79.4263,79.3637,79.4028,10200.0
2014-07-15 10:25:00,101.42,101.44,101.4,101.41,9800.0,79.4028,79.4185,79.3872,79.395,9800.0
2014-07-15 10:30:00,101.41,101.46,101.38,101.41,7700.0,79.395,79.4342,79.3715,79.395,7700.0
2014-07-15 10:35:00,101.4,101.43,101.27,101.27,12800.0,79.3872,79.4107,79.2854,79.2854,12800.0
2014-07-15 10:40:00,101.26,101.26,101.18,101.22,16800.0,79.2776,79.2776,79.2149,79.2463,16800.0
2014-07-15 10:45:00,101.21,101.23,101.05,101.06,19300.0,79.2384,79.2541,79.1132,79.121,19300.0
2014-07-15 10:50:00,101.03,101.17,101.0,101.17,6700.0,79.0975,79.2071,79.074,79.2071,6700.0
2014-07-15 10:55:00,101.17,101.21,101.15,101.18,23300.0,79.2071,79.2384,79.1915,79.2149,23300.0
2014-07-15 11:00:00,101.16,101.16,101.1,101.11,18100.0,79.1993,79.1993,79.1523,79.1601,18100.0
2014-07-15 11:05:00,101.1,101.17,101.1,101.16,25700.0,79.1523,79.2071,79.1523,79.1993,25700.0
2014-07-15 11:10:00,101.21,101.26,101.21,101.25,10100.0,79.2384,79.2776,79.2384,79.2698,10100.0
2014-07-15 11:15:00,101.26,101.29,101.24,101.29,10200.0,79.2776,79.3011,79.2619,79.3011,10200.0
2014-07-15 11:20:00,101.28,101.31,101.26,101.29,4300.0,79.2932,79.3167,79.2776,79.3011,4300.0
2014-07-15 11:25:00,101.28,101.3,101.24,101.24,6300.0,79.2932,79.3089,79.2619,79.2619,6300.0
2014-07-15 11:30:00,101.24,101.24,101.17,101.17,11300.0,79.2619,79.2619,79.2071,79.2071,11300.0
2014-07-15 11:35:00,101.2,101.2,101.14,101.19,6700.0,79.2306,79.2306,79.1836,79.2228,6700.0
2014-07-15 11:40:00,101.16,101.18,101.11,101.14,7100.0,79.1993,79.2149,79.1601,79.1836,7100.0
2014-07-15 11:45:00,101.14,101.15,101.09,101.14,6400.0,79.1836,79.1915,79.1445,79.1836,6400.0
2014-07-15 11:50:00,101.15,101.17,101.11,101.12,14100.0,79.1915,79.2071,79.1601,79.168,14100.0
2014-07-15 11:55:00,101.12,101.12,100.96,100.98,12600.0,79.168,79.168,79.0427,79.0584,12600.0
2014-07-15 12:00:00,100.98,101.0,100.91,100.93,10900.0,79.0584,79.074,79.0036,79.0192,10900.0
2014-07-15 12:05:00,100.95,101.02,100.94,100.99,21200.0,79.0349,79.0897,79.027,79.0662,21200.0
2014-07-15 12:10:00,101.01,101.03,100.98,100.98,15200.0,79.0819,79.0975,79.0584,79.0584,15200.0
2014-07-15 12:15:00,100.97,101.06,100.97,101.03,4300.0,79.0505,79.121,79.0505,79.0975,4300.0
2014-07-15 12:20:00,101.04,101.04,101.01,101.01,2600.0,79.1053,79.1053,79.0819,79.0819,2600.0
2014-07-15 12:25:00,101.01,101.12,101.01,101.08,14100.0,79.0819,79.168,79.0819,79.1367,14100.0
2014-07-15 12:30:00,101.11,101.11,101.09,101.11,9300.0,79.1601,79.1601,79.1445,79.1601,9300.0
2014-07-15 12:35:00,101.11,101.17,101.09,101.17,4300.0,79.1601,79.2071,79.1445,79.2071,4300.0
2014-07-15 12:40:00,101.17,101.2,101.17,101.19,3200.0,79.2071,79.2306,79.2071,79.2228,3200.0
2014-07-15 12:45:00,101.21,101.22,101.18,101.22,9900.0,79.2384,79.2463,79.2149,79.2463,9900.0
2014-07-15 12:50:00,101.18,101.19,101.17,101.17,1300.0,79.2149,79.2228,79.2071,79.2071,1300.0
2014-07-15 12:55:00,101.16,101.16,101.13,101.13,1800.0,79.1993,79.1993,79.1758,79.1758,1800.0
2014-07-15 13:00:00,101.14,101.17,101.14,101.14,6800.0,79.1836,79.2071,79.1836,79.1836,6800.0
2014-07-15 13:05:00,101.15,101.18,101.13,101.18,9300.0,79.1915,79.2149,79.1758,79.2149,9300.0
2014-07-15 13:10:00,101.17,101.25,101.17,101.25,12600.0,79.2071,79.2698,79.2071,79.2698,12600.0
2014-07-15 13:15:00,101.29,101.36,101.29,101.35,17500.0,79.3011,79.3559,79.3011,79.348,17500.0
2014-07-15 13:20:00,101.36,101.36,101.27,101.27,6600.0,79.3559,79.3559,79.2854,79.2854,6600.0
2014-07-15 13:25:00,101.28,101.28,101.25,101.26,6000.0,79.2932,79.2932,79.2698,79.2776,6000.0
2014-07-15 13:30:00,101.27,101.28,101.26,101.27,9700.0,79.2854,79.2932,79.2776,79.2854,9700.0
2014-07-15 13:35:00,101.27,101.33,101.27,101.27,5800.0,79.2854,79.3324,79.2854,79.2854,5800.0
2014-07-15 13:40:00,101.27,101.29,101.26,101.28,14400.0,79.2854,79.3011,79.2776,79.2932,14400.0
2014-07-15 13:45:00,101.28,101.32,101.27,101.3,10200.0,79.2932,79.3246,79.2854,79.3089,10200.0
2014-07-15 13:50:00,101.31,101.34,101.26,101.26,10300.0,79.3167,79.3402,79.2776,79.2776,10300.0
2014-07-15 13:55:00,101.26,101.28,101.25,101.27,17500.0,79.2776,79.2932,79.2698,79.2854,17500.0
2014-07-15 14:00:00,101.27,101.3,101.26,101.27,13600.0,79.2854,79.3089,79.2776,79.2854,13600.0
2014-07-15 14:05:00,101.25,101.33,101.25,101.31,13800.0,79.2698,79.3324,79.2698,79.3167,13800.0
2014-07-15 14:10:00,101.29,101.36,101.29,101.33,29800.0,79.3011,79.3559,79.3011,79.3324,29800.0
2014-07-15 14:15:00,101.33,101.4,101.33,101.39,9800.0,79.3324,79.3872,79.3324,79.3794,9800.0
2014-07-15 14:20:00,101.39,101.42,101.38,101.4,8600.0,79.3794,79.4028,79.3715,79.3872,8600.0
2014-07-15 14:25:00,101.4,101.4,101.36,101.4,5100.0,79.3872,79.3872,79.3559,79.3872,5100.0
2014-07-15 14:30:00,101.39,101.39,101.34,101.34,6000.0,79.3794,79.3794,79.3402,79.3402,6000.0
2014-07-15 14:35:00,101.33,101.37,101.33,101.34,5000.0,79.3324,79.3637,79.3324,79.3402,5000.0
2014-07-15 14:40:00,101.33,101.38,101.33,101.36,6000.0,79.3324,79.3715,79.3324,79.3559,6000.0
2014-07-15 14:45:00,101.35,101.39,101.34,101.35,8000.0,79.348,79.3794,79.3402,79.348,8000.0
2014-07-15 14:50:00,101.36,101.38,101.35,101.36,13200.0,79.3559,79.3715,79.348,79.3559,13200.0
2014-07-15 14:55:00,101.37,101.41,101.35,101.41,40100.0,79.3637,79.395,79.348,79.395,40100.0
2014-07-15 15:00:00,101.4,101.41,101.36,101.36,20900.0,79.3872,79.395,79.3559,79.3559,20900.0
2014-07-15 15:05:00,101.37,101.37,101.3,101.31,12900.0,79.3637,79.3637,79.3089,79.3167,12900.0
2014-07-15 15:10:00,101.29,101.34,101.26,101.34,11400.0,79.3011,79.3402,79.2776,79.3402,11400.0
2014-07-15 15:15:00,101.35,101.35,101.3,101.33,10000.0,79.348,79.348,79.3089,79.3324,10000.0
2014-07-15 15:20:00,101.33,101.33,101.28,101.29,11300.0,79.3324,79.3324,79.2932,79.3011,11300.0
2014-07-15 15:25:00,101.29,101.33,101.29,101.31,6200.0,79.3011,79.3324,79.3011,79.3167,6200.0
2014-07-15 15:30:00,101.3,101.31,101.29,101.3,3600.0,79.3089,79.3167,79.3011,79.3089,3600.0
2014-07-15 15:35:00,101.28,101.32,101.28,101.32,22800.0,79.2932,79.3246,79.2932,79.3246,22800.0
2014-07-15 15:40:00,101.32,101.35,101.31,101.33,70400.0,79.3246,79.348,79.3167,79.3324,70400.0
2014-07-15 15:45:00,101.34,101.34,101.3,101.31,12800.0,79.3402,79.3402,79.3089,79.3167,12800.0
2014-07-15 15:50:00,101.31,101.32,101.3,101.3,9500.0,79.3167,79.3246,79.3089,79.3089,9500.0
2014-07-15 15:55:00,101.31,101.36,101.3,101.31,35000.0,79.3167,79.3559,79.3089,79.3167,35000.0
2014-07-16 09:30:00,101.75,101.87,101.75,101.83,16600.0,79.6612,79.7552,79.6612,79.7238,16600.0
2014-07-16 09:35:00,101.84,101.87,101.77,101.83,9400.0,79.7317,79.7552,79.6769,79.7238,9400.0
2014-07-16 09:40:00,101.81,101.83,101.71,101.72,13700.0,79.7082,79.7238,79.6299,79.6377,13700.0
2014-07-16 09:45:00,101.71,101.74,101.66,101.67,5200.0,79.6299,79.6534,79.5907,79.5986,5200.0
2014-07-16 09:50:00,101.7,101.7,101.59,101.64,9400.0,79.6221,79.6221,79.5359,79.5751,9400.0
2014-07-16 09:55:00,101.64,101.71,101.63,101.7,3900.0,79.5751,79.6299,79.5673,79.6221,3900.0
2014-07-16 10:00:00,101.71,101.78,101.71,101.74,12100.0,79.6299,79.6847,79.6299,79.6534,12100.0
2014-07-16 10:05:00,101.75,101.82,101.74,101.8,10700.0,79.6612,79.716,79.6534,79.7004,10700.0
2014-07-16 10:10:00,101.78,101.81,101.76,101.77,11200.0,79.6847,79.7082,79.669,79.6769,11200.0
2014-07-16 10:15:00,101.75,101.75,101.69,101.74,16800.0,79.6612,79.6612,79.6142,79.6534,16800.0
2014-07-16 10:20:00,101.73,101.74,101.67,101.69,6800.0,79.6455,79.6534,79.5986,79.6142,6800.0
2014-07-16 10:25:00,101.7,101.71,101.67,101.69,8300.0,79.6221,79.6299,79.5986,79.6142,8300.0
2014-07-16 10:30:00,101.71,101.72,101.68,101.68,7400.0,79.6299,79.6377,79.6064,79.6064,7400.0
2014-07-16 10:35:00,101.68,101.69,101.65,101.68,8800.0,79.6064,79.6142,79.5829,79.6064,8800.0
2014-07-16 10:40:00,101.66,101.7,101.62,101.68,9900.0,79.5907,79.6221,79.5594,79.6064,9900.0
2014-07-16 10:45:00,101.65,101.67,101.57,101.57,12800.0,79.5829,79.5986,79.5203,79.5203,12800.0
2014-07-16 10:50:00,101.56,101.6,101.55,101.57,6900.0,79.5125,79.5438,79.5046,79.5203,6900.0
2014-07-16 10:55:00,101.57,101.64,101.57,101.63,6200.0,79.5203,79.5751,79.5203,79.5673,6200.0
2014-07-16 11:00:00,101.6,101.66,101.59,101.65,2300.0,79.5438,79.5907,79.5359,79.5829,2300.0
2014-07-16 11:05:00,101.64,101.71,101.64,101.68,6900.0,79.5751,79.6299,79.5751,79.6064,6900.0
2014-07-16 11:10:00,101.69,101.71,101.69,101.7,1500.0,79.6142,79.6299,79.6142,79.6221,1500.0
2014-07-16 11:15:00,101.7,101.71,101.68,101.68,2700.0,79.6221,79.6299,79.6064,79.6064,2700.0
2014-07-16 11:20:00,101.66,101.66,101.63,101.65,15100.0,79.5907,79.5907,79.5673,79.5829,15100.0
2014-07-16 11:25:00,101.65,101.65,101.63,101.65,3000.0,79.5829,79.5829,79.5673,79.5829,3000.0
2014-07-16 11:30:00,101.65,101.66,101.63,101.64,4300.0,79.5829,79.5907,79.5673,79.5751,4300.0
2014-07-16 11:35:00,101.64,101.65,101.55,101.55,6100.0,79.5751,79.5829,79.5046,79.5046,6100.0
2014-07-16 11:40:00,101.54,101.59,101.54,101.59,16000.0,79.4968,79.5359,79.4968,79.5359,16000.0
2014-07-16 11:45:00,101.59,101.61,101.58,101.58,3000.0,79.5359,79.5516,79.5281,79.5281,3000.0
2014-07-16 11:50:00,101.59,101.63,101.59,101.62,6100.0,79.5359,79.5673,79.5359,79.5594,6100.0
2014-07-16 11:55:00,101.62,101.63,101.62,101.63,5000.0,79.5594,79.5673,79.5594,79.5673,5000.0
2014-07-16 12:00:00,101.64,101.64,101.63,101.64,4500.0,79.5751,79.5751,79.5673,79.5751,4500.0
2014-07-16 12:05:00,101.63,101.74,101.63,101.72,12900.0,79.5673,79.6534,79.5673,79.6377,12900.0
2014-07-16 12:10:00,101.74,101.76,101.72,101.76,5900.0,79.6534,79.669,79.6377,79.669,5900.0
2014-07-16 12:15:00,101.76,101.78,101.76,101.78,3400.0,79.669,79.6847,79.669,79.6847,3400.0
2014-07-16 12:20:00,101.77,101.79,101.77,101.78,1100.0,79.6769,79.6925,79.6769,79.6847,1100.0
2014-07-16 12:25:00,101.78,101.8,101.78,101.8,3300.0,79.6847,79.7004,79.6847,79.7004,3300.0
2014-07-16 12:30:00,101.81,101.84,101.81,101.84,5000.0,79.7082,79.7317,79.7082,79.7317,5000.0
2014-07-16 12:35:00,101.83,101.83,101.81,101.81,900.0,79.7238,79.7238,79.7082,79.7082,900.0
2014-07-16 12:40:00,101.81,101.82,101.8,101.8,7300.0,79.7082,79.716,79.7004,79.7004,7300.0
2014-07-16 12:45:00,101.81,101.82,101.8,101.8,8400.0,79.7082,79.716,79.7004,79.7004,8400.0
2014-07-16 12:50:00,101.8,101.82,101.8,101.82,2600.0,79.7004,79.716,79.7004,79.716,2600.0
2014-07-16 12:55:00,101.81,101.84,101.81,101.84,2100.0,79.7082,79.7317,79.7082,79.7317,2100.0
2014-07-16 13:00:00,101.84,101.87,101.84,101.85,10300.0,79.7317,79.7552,79.7317,79.7395,10300.0
2014-07-16 13:05:00,101.86,101.86,101.82,101.83,5500.0,79.7473,79.7473,79.716,79.7238,5500.0
2014-07-16 13:10:00,101.83,101.84,101.83,101.83,5000.0,79.7238,79.7317,79.7238,79.7238,5000.0
2014-07-16 13:15:00,101.83,101.84,101.83,101.83,5000.0,79.7238,79.7317,79.7238,79.7238,5000.0
2014-07-16 13:20:00,101.83,101.84,101.82,101.84,18700.0,79.7238,79.7317,79.716,79.7317,18700.0
2014-07-16 13:25:00,101.83,101.85,101.83,101.85,6900.0,79.7238,79.7395,79.7238,79.7395,6900.0
2014-07-16 13:30:00,101.85,101.87,101.85,101.85,3900.0,79.7395,79.7552,79.7395,79.7395,3900.0
2014-07-16 13:35:00,101.85,101.86,101.82,101.83,10200.0,79.7395,79.7473,79.716,79.7238,10200.0
2014-07-16 13:40:00,101.83,101.85,101.83,101.85,1000.0,79.7238,79.7395,79.7238,79.7395,1000.0
2014-07-16 13:45:00,101.86,101.89,101.86,101.87,3600.0,79.7473,79.7708,79.7473,79.7552,3600.0
2014-07-16 13:50:00,101.87,101.89,101.87,101.89,2000.0,79.7552,79.7708,79.7552,79.7708,2000.0
2014-07-16 13:55:00,101.89,101.91,101.89,101.9,2800.0,79.7708,79.7865,79.7708,79.7786,2800.0
2014-07-16 14:00:00,101.9,101.95,101.88,101.95,4500.0,79.7786,79.8178,79.763,79.8178,4500.0
2014-07-16 14:05:00,101.94,101.96,101.94,101.95,6000.0,79.81,79.8256,79.81,79.8178,6000.0
2014-07-16 14:10:00,101.95,101.95,101.94,101.95,1100.0,79.8178,79.8178,79.81,79.8178,1100.0
2014-07-16 14:15:00,101.96,101.96,101.94,101.94,6800.0,79.8256,79.8256,79.81,79.81,6800.0
2014-07-16 14:20:00,101.94,101.94,101.92,101.93,3700.0,79.81,79.81,79.7943,79.8021,3700.0
2014-07-16 14:25:00,101.92,101.93,101.91,101.92,3400.0,79.7943,79.8021,79.7865,79.7943,3400.0
2014-07-16 14:30:00,101.93,101.94,101.92,101.94,5500.0,79.8021,79.81,79.7943,79.81,5500.0
2014-07-16 14:35:00,101.93,101.93,101.87,101.87,5000.0,79.8021,79.8021,79.7552,79.7552,5000.0
2014-07-16 14:40:00,101.86,101.87,101.84,101.86,9400.0,79.7473,79.7552,79.7317,79.7473,9400.0
2014-07-16 14:45:00,101.85,101.87,101.83,101.86,8400.0,79.7395,79.7552,79.7238,79.7473,8400.0
2014-07-16 14:50:00,101.87,101.88,101.82,101.85,30500.0,79.7552,79.763,79.716,79.7395,30500.0
2014-07-16 14:55:00,101.84,101.85,101.82,101.82,2900.0,79.7317,79.7395,79.716,79.716,2900.0
2014-07-16 15:00:00,101.82,101.83,101.81,101.82,6800.0,79.716,79.7238,79.7082,79.716,6800.0
2014-07-16 15:05:00,101.82,101.84,101.82,101.83,18600.0,79.716,79.7317,79.716,79.7238,18600.0
2014-07-16 15:10:00,101.83,101.84,101.81,101.84,9200.0,79.7238,79.7317,79.7082,79.7317,9200.0
2014-07-16 15:15:00,101.83,101.85,101.83,101.83,3000.0,79.7238,79.7395,79.7238,79.7238,3000.0
2014-07-16 15:20:00,101.83,101.85,101.83,101.85,2900.0,79.7238,79.7395,79.7238,79.7395,2900.0
2014-07-16 15:25:00,101.85,101.9,101.84,101.9,2900.0,79.7395,79.7786,79.7317,79.7786,2900.0
2014-07-16 15:30:00,101.89,101.9,101.87,101.87,5100.0,79.7708,79.7786,79.7552,79.7552,5100.0
2014-07-16 15:35:00,101.87,101.9,101.87,101.88,14100.0,79.7552,79.7786,79.7552,79.763,14100.0
2014-07-16 15:40:00,101.89,101.89,101.86,101.86,11200.0,79.7708,79.7708,79.7473,79.7473,11200.0
2014-07-16 15:45:00,101.87,101.88,101.83,101.84,3700.0,79.7552,79.763,79.7238,79.7317,3700.0
2014-07-16 15:50:00,101.84,101.88,101.84,101.85,8200.0,79.7317,79.763,79.7317,79.7395,8200.0
2014-07-16 15:55:00,101.85,101.94,101.85,101.92,12400.0,79.7395,79.81,79.7395,79.7943,12400.0
2014-07-17 09:30:00,101.66,101.66,101.53,101.63,15100.0,79.5907,79.5907,79.489,79.5673,15100.0
2014-07-17 09:35:00,101.61,101.74,101.57,101.73,7900.0,79.5516,79.6534,79.5203,79.6455,7900.0
2014-07-17 09:40:00,101.7,101.76,101.7,101.7,10300.0,79.6221,79.669,79.6221,79.6221,10300.0
2014-07-17 09:45:00,101.7,101.78,101.7,101.73,6800.0,79.6221,79.6847,79.6221,79.6455,6800.0
2014-07-17 09:50:00,101.7,101.84,101.69,101.84,18100.0,79.6221,79.7317,79.6142,79.7317,18100.0
2014-07-17 09:55:00,101.83,101.87,101.83,101.85,4500.0,79.7238,79.7552,79.7238,79.7395,4500.0
2014-07-17 10:00:00,101.87,101.92,101.84,101.87,14100.0,79.7552,79.7943,79.7317,79.7552,14100.0
2014-07-17 10:05:00,101.85,101.85,101.81,101.84,14400.0,79.7395,79.7395,79.7082,79.7317,14400.0
2014-07-17 10:10:00,101.83,101.83,101.8,101.81,2300.0,79.7238,79.7238,79.7004,79.7082,2300.0
2014-07-17 10:15:00,101.84,101.88,101.83,101.87,4500.0,79.7317,79.763,79.7238,79.7552,4500.0
2014-07-17 10:20:00,101.92,101.98,101.91,101.95,5500.0,79.7943,79.8413,79.7865,79.8178,5500.0
2014-07-17 10:25:00,101.95,102.01,101.92,101.99,35000.0,79.8178,79.8648,79.7943,79.8491,35000.0
2014-07-17 10:30:00,101.99,102.02,101.95,101.99,13400.0,79.8491,79.8726,79.8178,79.8491,13400.0
2014-07-17 10:35:00,101.98,101.98,101.92,101.93,3400.0,79.8413,79.8413,79.7943,79.8021,3400.0
2014-07-17 10:40:00,101.95,101.95,101.89,101.89,2800.0,79.8178,79.8178,79.7708,79.7708,2800.0
2014-07-17 10:45:00,101.88,101.9,101.86,101.87,13400.0,79.763,79.7786,79.7473,79.7552,13400.0
2014-07-17 10:50:00,101.84,101.87,101.82,101.83,3900.0,79.7317,79.7552,79.716,79.7238,3900.0
2014-07-17 10:55:00,101.83,101.83,101.8,101.8,11400.0,79.7238,79.7238,79.7004,79.7004,11400.0
2014-07-17 11:00:00,101.8,101.82,101.77,101.78,18300.0,79.7004,79.716,79.6769,79.6847,18300.0
2014-07-17 11:05:00,101.78,101.81,101.72,101.73,13100.0,79.6847,79.7082,79.6377,79.6455,13100.0
2014-07-17 11:10:00,101.72,101.72,101.6,101.61,13400.0,79.6377,79.6377,79.5438,79.5516,13400.0
2014-07-17 11:15:00,101.6,101.62,101.5,101.58,28000.0,79.5438,79.5594,79.4655,79.5281,28000.0
2014-07-17 11:20:00,101.57,101.6,101.51,101.52,17600.0,79.5203,79.5438,79.4733,79.4811,17600.0
2014-07-17 11:25:00,101.52,101.55,101.4,101.42,15000.0,79.4811,79.5046,79.3872,79.4028,15000.0
2014-07-17 11:30:00,101.39,101.48,101.3,101.48,26300.0,79.3794,79.4498,79.3089,79.4498,26300.0
2014-07-17 11:35:00,101.49,101.56,101.49,101.5,11700.0,79.4576,79.5125,79.4576,79.4655,11700.0
2014-07-17 11:40:00,101.49,101.52,101.46,101.46,8000.0,79.4576,79.4811,79.4342,79.4342,8000.0
2014-07-17 11:45:00,101.46,101.52,101.41,101.5,10900.0,79.4342,79.4811,79.395,79.4655,10900.0
2014-07-17 11:50:00,101.49,101.52,101.45,101.47,6500.0,79.4576,79.4811,79.4263,79.442,6500.0
2014-07-17 11:55:00,101.5,101.5,101.38,101.39,6300.0,79.4655,79.4655,79.3715,79.3794,6300.0
2014-07-17 12:00:00,101.39,101.39,101.2,101.26,29800.0,79.3794,79.3794,79.2306,79.2776,29800.0
2014-07-17 12:05:00,101.27,101.34,101.22,101.29,14800.0,79.2854,79.3402,79.2463,79.3011,14800.0
2014-07-17 12:10:00,101.31,101.4,101.31,101.39,3800.0,79.3167,79.3872,79.3167,79.3794,3800.0
2014-07-17 12:15:00,101.38,101.41,101.37,101.38,10100.0,79.3715,79.395,79.3637,79.3715,10100.0
2014-07-17 12:20:00,101.38,101.38,101.31,101.32,5200.0,79.3715,79.3715,79.3167,79.3246,5200.0
2014-07-17 12:25:00,101.33,101.4,101.32,101.4,13700.0,79.3324,79.3872,79.3246,79.3872,13700.0
2014-07-17 12:30:00,101.39,101.4,101.36,101.39,5800.0,79.3794,79.3872,79.3559,79.3794,5800.0
2014-07-17 12:35:00,101.41,101.52,101.41,101.51,11900.0,79.395,79.4811,79.395,79.4733,11900.0
2014-07-17 12:40:00,101.5,101.51,101.48,101.51,8000.0,79.4655,79.4733,79.4498,79.4733,8000.0
2014-07-17 12:45:00,101.51,101.51,101.44,101.47,3700.0,79.4733,79.4733,79.4185,79.442,3700.0
2014-07-17 12:50:00,101.47,101.49,101.44,101.48,5800.0,79.442,79.4576,79.4185,79.4498,5800.0
2014-07-17 12:55:00,101.47,101.54,101.47,101.52,8500.0,79.442,79.4968,79.442,79.4811,8500.0
2014-07-17 13:00:00,101.54,101.6,101.54,101.59,8000.0,79.4968,79.5438,79.4968,79.5359,8000.0
2014-07-17 13:05:00,101.58,101.61,101.57,101.6,10800.0,79.5281,79.5516,79.5203,79.5438,10800.0
2014-07-17 13:10:00,101.61,101.7,101.61,101.7,4700.0,79.5516,79.6221,79.5516,79.6221,4700.0
2014-07-17 13:15:00,101.7,101.71,101.64,101.64,3900.0,79.6221,79.6299,79.5751,79.5751,3900.0
2014-07-17 13:20:00,101.64,101.64,101.54,101.55,5800.0,79.5751,79.5751,79.4968,79.5046,5800.0
2014-07-17 13:25:00,101.56,101.56,101.53,101.56,1700.0,79.5125,79.5125,79.489,79.5125,1700.0
2014-07-17 13:30:00,101.56,101.63,101.56,101.57,19600.0,79.5125,79.5673,79.5125,79.5203,19600.0
2014-07-17 13:35:00,101.57,101.6,101.48,101.49,9300.0,79.5203,79.5438,79.4498,79.4576,9300.0
2014-07-17 13:40:00,101.46,101.48,101.4,101.44,8900.0,79.4342,79.4498,79.3872,79.4185,8900.0
2014-07-17 13:45:00,101.44,101.51,101.44,101.5,7100.0,79.4185,79.4733,79.4185,79.4655,7100.0
2014-07-17 13:50:00,101.48,101.51,101.45,101.45,15600.0,79.4498,79.4733,79.4263,79.4263,15600.0
2014-07-17 13:55:00,101.46,101.48,101.42,101.46,7300.0,79.4342,79.4498,79.4028,79.4342,7300.0
2014-07-17 14:00:00,101.45,101.45,101.37,101.37,2800.0,79.4263,79.4263,79.3637,79.3637,2800.0
2014-07-17 14:05:00,101.34,101.37,101.32,101.33,25300.0,79.3402,79.3637,79.3246,79.3324,25300.0
2014-07-17 14:10:00,101.34,101.41,101.34,101.39,10100.0,79.3402,79.395,79.3402,79.3794,10100.0
2014-07-17 14:15:00,101.38,101.44,101.36,101.37,30000.0,79.3715,79.4185,79.3559,79.3637,30000.0
2014-07-17 14:20:00,101.38,101.39,101.3,101.35,9100.0,79.3715,79.3794,79.3089,79.348,9100.0
2014-07-17 14:25:00,101.34,101.34,101.26,101.31,10000.0,79.3402,79.3402,79.2776,79.3167,10000.0
2014-07-17 14:30:00,101.3,101.38,101.3,101.35,6300.0,79.3089,79.3715,79.3089,79.348,6300.0
2014-07-17 14:35:00,101.35,101.38,101.31,101.38,4400.0,79.348,79.3715,79.3167,79.3715,4400.0
2014-07-17 14:40:00,101.39,101.41,101.37,101.38,6100.0,79.3794,79.395,79.3637,79.3715,6100.0
2014-07-17 14:45:00,101.38,101.39,101.3,101.3,5900.0,79.3715,79.3794,79.3089,79.3089,5900.0
2014-07-17 14:50:00,101.29,101.32,101.27,101.28,8800.0,79.3011,79.3246,79.2854,79.2932,8800.0
2014-07-17 14:55:00,101.29,101.37,101.29,101.32,7000.0,79.3011,79.3637,79.3011,79.3246,7000.0
2014-07-17 15:00:00,101.3,101.3,101.23,101.24,32700.0,79.3089,79.3089,79.2541,79.2619,32700.0
2014-07-17 15:05:00,101.23,101.28,101.18,101.2,16500.0,79.2541,79.2932,79.2149,79.2306,16500.0
2014-07-17 15:10:00,101.19,101.23,101.15,101.2,27100.0,79.2228,79.2541,79.1915,79.2306,27100.0
2014-07-17 15:15:00,101.18,101.2,100.95,100.97,30700.0,79.2149,79.2306,79.0349,79.0505,30700.0
2014-07-17 15:20:00,100.98,101.06,100.97,101.03,45600.0,79.0584,79.121,79.0505,79.0975,45600.0
2014-07-17 15:25:00,101.03,101.05,100.94,100.95,13800.0,79.0975,79.1132,79.027,79.0349,13800.0
2014-07-17 15:30:00,100.94,101.01,100.89,100.89,12500.0,79.027,79.0819,78.9879,78.9879,12500.0
2014-07-17 15:35:00,100.89,100.95,100.85,100.9,16900.0,78.9879,79.0349,78.9566,78.9957,16900.0
2014-07-17 15:40:00,100.9,100.9,100.77,100.78,109100.0,78.9957,78.9957,78.894,78.9018,109100.0
2014-07-17 15:45:00,100.77,100.88,100.72,100.88,49900.0,78.894,78.9801,78.8548,78.9801,49900.0
2014-07-17 15:50:00,100.89,100.89,100.84,100.85,82200.0,78.9879,78.9879,78.9488,78.9566,82200.0
2014-07-17 15:55:00,100.84,100.88,100.79,100.8,31200.0,78.9488,78.9801,78.9096,78.9174,31200.0
2014-07-18 09:30:00,101.06,101.15,100.92,101.13,38000.0,79.121,79.1915,79.0114,79.1758,38000.0
2014-07-18 09:35:00,101.15,101.16,101.07,101.11,4700.0,79.1915,79.1993,79.1288,79.1601,4700.0
2014-07-18 09:40:00,101.09,101.09,101.05,101.06,8000.0,79.1445,79.1445,79.1132,79.121,8000.0
2014-07-18 09:45:00,101.06,101.08,100.99,101.02,19300.0,79.121,79.1367,79.0662,79.0897,19300.0
2014-07-18 09:50:00,101.0,101.1,100.99,101.07,8000.0,79.074,79.1523,79.0662,79.1288,8000.0
2014-07-18 09:55:00,101.07,101.15,101.05,101.13,10600.0,79.1288,79.1915,79.1132,79.1758,10600.0
2014-07-18 10:00:00,101.12,101.15,101.08,101.08,5000.0,79.168,79.1915,79.1367,79.1367,5000.0
2014-07-18 10:05:00,101.08,101.12,101.07,101.12,6200.0,79.1367,79.168,79.1288,79.168,6200.0
2014-07-18 10:10:00,101.11,101.16,101.08,101.12,5600.0,79.1601,79.1993,79.1367,79.168,5600.0
2014-07-18 10:15:00,101.12,101.13,101.05,101.1,5000.0,79.168,79.1758,79.1132,79.1523,5000.0
2014-07-18 10:20:00,101.11,101.14,101.11,101.11,5300.0,79.1601,79.1836,79.1601,79.1601,5300.0
2014-07-18 10:25:00,101.13,101.17,101.13,101.17,2500.0,79.1758,79.2071,79.1758,79.2071,2500.0
2014-07-18 10:30:00,101.21,101.22,101.17,101.19,8000.0,79.2384,79.2463,79.2071,79.2228,8000.0
2014-07-18 10:35:00,101.2,101.2,101.18,101.19,7700.0,79.2306,79.2306,79.2149,79.2228,7700.0
2014-07-18 10:40:00,101.17,101.17,101.12,101.14,12300.0,79.2071,79.2071,79.168,79.1836,12300.0
2014-07-18 10:45:00,101.14,101.17,101.1,101.17,61100.0,79.1836,79.2071,79.1523,79.2071,61100.0
2014-07-18 10:50:00,101.16,101.28,101.16,101.27,18500.0,79.1993,79.2932,79.1993,79.2854,18500.0
2014-07-18 10:55:00,101.27,101.37,101.27,101.35,23600.0,79.2854,79.3637,79.2854,79.348,23600.0
2014-07-18 11:00:00,101.36,101.37,101.34,101.35,17500.0,79.3559,79.3637,79.3402,79.348,17500.0
2014-07-18 11:05:00,101.33,101.36,101.29,101.3,10700.0,79.3324,79.3559,79.3011,79.3089,10700.0
2014-07-18 11:10:00,101.29,101.34,101.28,101.33,14400.0,79.3011,79.3402,79.2932,79.3324,14400.0
2014-07-18 11:15:00,101.33,101.38,101.33,101.36,9000.0,79.3324,79.3715,79.3324,79.3559,9000.0
2014-07-18 11:20:00,101.36,101.37,101.31,101.31,16900.0,79.3559,79.3637,79.3167,79.3167,16900.0
2014-07-18 11:25:00,101.32,101.34,101.31,101.31,8100.0,79.3246,79.3402,79.3167,79.3167,8100.0
2014-07-18 11:30:00,101.33,101.36,101.32,101.35,20000.0,79.3324,79.3559,79.3246,79.348,20000.0
2014-07-18 11:35:00,101.35,101.48,101.35,101.47,13500.0,79.348,79.4498,79.348,79.442,13500.0
2014-07-18 11:40:00,101.47,101.48,101.43,101.44,8200.0,79.442,79.4498,79.4107,79.4185,8200.0
2014-07-18 11:45:00,101.45,101.49,101.44,101.48,6700.0,79.4263,79.4576,79.4185,79.4498,6700.0
2014-07-18 11:50:00,101.49,101.5,101.43,101.43,13200.0,79.4576,79.4655,79.4107,79.4107,13200.0
2014-07-18 11:55:00,101.41,101.42,101.39,101.42,3100.0,79.395,79.4028,79.3794,79.4028,3100.0
2014-07-18 12:00:00,101.41,101.43,101.41,101.42,10600.0,79.395,79.4107,79.395,79.4028,10600.0
2014-07-18 12:05:00,101.42,101.45,101.42,101.44,19900.0,79.4028,79.4263,79.4028,79.4185,19900.0
2014-07-18 12:10:00,101.43,101.46,101.43,101.45,8200.0,79.4107,79.4342,79.4107,79.4263,8200.0
2014-07-18 12:15:00,101.45,101.46,101.45,101.45,3800.0,79.4263,79.4342,79.4263,79.4263,3800.0
2014-07-18 12:20:00,101.48,101.52,101.48,101.52,13400.0,79.4498,79.4811,79.4498,79.4811,13400.0
2014-07-18 12:25:00,101.51,101.54,101.5,101.53,5700.0,79.4733,79.4968,79.4655,79.489,5700.0
2014-07-18 12:30:00,101.55,101.55,101.51,101.51,3600.0,79.5046,79.5046,79.4733,79.4733,3600.0
2014-07-18 12:35:00,101.51,101.53,101.51,101.52,3100.0,79.4733,79.489,79.4733,79.4811,3100.0
2014-07-18 12:40:00,101.53,101.53,101.52,101.52,1200.0,79.489,79.489,79.4811,79.4811,1200.0
2014-07-18 12:45:00,101.5,101.53,101.5,101.52,3300.0,79.4655,79.489,79.4655,79.4811,3300.0
2014-07-18 12:50:00,101.53,101.53,101.5,101.5,3100.0,79.489,79.489,79.4655,79.4655,3100.0
2014-07-18 12:55:00,101.51,101.52,101.51,101.51,2600.0,79.4733,79.4811,79.4733,79.4733,2600.0
2014-07-18 13:00:00,101.48,101.48,101.45,101.45,8300.0,79.4498,79.4498,79.4263,79.4263,8300.0
2014-07-18 13:05:00,101.43,101.45,101.43,101.44,2100.0,79.4107,79.4263,79.4107,79.4185,2100.0
2014-07-18 13:10:00,101.43,101.44,101.42,101.43,1300.0,79.4107,79.4185,79.4028,79.4107,1300.0
2014-07-18 13:15:00,101.39,101.42,101.38,101.42,6600.0,79.3794,79.4028,79.3715,79.4028,6600.0
2014-07-18 13:20:00,101.42,101.45,101.42,101.45,11200.0,79.4028,79.4263,79.4028,79.4263,11200.0
2014-07-18 13:25:00,101.43,101.44,101.37,101.37,13900.0,79.4107,79.4185,79.3637,79.3637,13900.0
2014-07-18 13:30:00,101.37,101.39,101.35,101.38,16700.0,79.3637,79.3794,79.348,79.3715,16700.0
2014-07-18 13:35:00,101.39,101.44,101.39,101.42,14500.0,79.3794,79.4185,79.3794,79.4028,14500.0
2014-07-18 13:40:00,101.43,101.47,101.43,101.45,4400.0,79.4107,79.442,79.4107,79.4263,4400.0
2014-07-18 13:45:00,101.46,101.48,101.45,101.45,6500.0,79.4342,79.4498,79.4263,79.4263,6500.0
2014-07-18 13:50:00,101.44,101.47,101.43,101.46,4600.0,79.4185,79.442,79.4107,79.4342,4600.0
2014-07-18 13:55:00,101.46,101.51,101.46,101.5,4800.0,79.4342,79.4733,79.4342,79.4655,4800.0
2014-07-18 14:00:00,101.5,101.51,101.43,101.47,10300.0,79.4655,79.4733,79.4107,79.442,10300.0
2014-07-18 14:05:00,101.46,101.47,101.45,101.47,3200.0,79.4342,79.442,79.4263,79.442,3200.0
2014-07-18 14:10:00,101.47,101.54,101.47,101.54,4000.0,79.442,79.4968,79.442,79.4968,4000.0
2014-07-18 14:15:00,101.51,101.53,101.5,101.53,2300.0,79.4733,79.489,79.4655,79.489,2300.0
2014-07-18 14:20:00,101.53,101.62,101.53,101.61,14900.0,79.489,79.5594,79.489,79.5516,14900.0
2014-07-18 14:25:00,101.61,101.63,101.6,101.63,4000.0,79.5516,79.5673,79.5438,79.5673,4000.0
2014-07-18 14:30:00,101.62,101.65,101.62,101.64,9200.0,79.5594,79.5829,79.5594,79.5751,9200.0
2014-07-18 14:35:00,101.63,101.65,101.6,101.62,4400.0,79.5673,79.5829,79.5438,79.5594,4400.0
2014-07-18 14:40:00,101.6,101.63,101.6,101.61,16300.0,79.5438,79.5673,79.5438,79.5516,16300.0
2014-07-18 14:45:00,101.61,101.62,101.59,101.6,4000.0,79.5516,79.5594,79.5359,79.5438,4000.0
2014-07-18 14:50:00,101.6,101.62,101.59,101.61,14000.0,79.5438,79.5594,79.5359,79.5516,14000.0
2014-07-18 14:55:00,101.61,101.62,101.59,101.6,11500.0,79.5516,79.5594,79.5359,79.5438,11500.0
2014-07-18 15:00:00,101.59,101.61,101.58,101.58,16400.0,79.5359,79.5516,79.5281,79.5281,16400.0
2014-07-18 15:05:00,101.59,101.68,101.59,101.68,8300.0,79.5359,79.6064,79.5359,79.6064,8300.0
2014-07-18 15:10:00,101.68,101.68,101.67,101.67,3500.0,79.6064,79.6064,79.5986,79.5986,3500.0
2014-07-18 15:15:00,101.67,101.72,101.66,101.72,14400.0,79.5986,79.6377,79.5907,79.6377,14400.0
2014-07-18 15:20:00,101.72,101.73,101.69,101.7,17400.0,79.6377,79.6455,79.6142,79.6221,17400.0
2014-07-18 15:25:00,101.69,101.7,101.67,101.67,29600.0,79.6142,79.6221,79.5986,79.5986,29600.0
2014-07-18 15:30:00,101.66,101.69,101.66,101.66,5300.0,79.5907,79.6142,79.5907,79.5907,5300.0
2014-07-18 15:35:00,101.68,101.69,101.64,101.64,6200.0,79.6064,79.6142,79.5751,79.5751,6200.0
2014-07-18 15:40:00,101.64,101.65,101.59,101.61,13600.0,79.5751,79.5829,79.5359,79.5516,13600.0
2014-07-18 15:45:00,101.62,101.63,101.61,101.61,5500.0,79.5594,79.5673,79.5516,79.5516,5500.0
2014-07-18 15:50:00,101.62,101.64,101.61,101.64,13600.0,79.5594,79.5751,79.5516,79.5751,13600.0
2014-07-18 15:55:00,101.64,101.67,101.63,101.67,31900.0,79.5751,79.5986,79.5673,79.5986,31900.0
2014-07-21 09:30:00,101.35,101.37,101.26,101.29,22200.0,79.348,79.3637,79.2776,79.3011,22200.0
2014-07-21 09:35:00,101.25,101.26,101.17,101.26,16900.0,79.2698,79.2776,79.2071,79.2776,16900.0
2014-07-21 09:40:00,101.23,101.27,101.19,101.26,10100.0,79.2541,79.2854,79.2228,79.2776,10100.0
2014-07-21 09:45:00,101.28,101.37,101.28,101.35,14700.0,79.2932,79.3637,79.2932,79.348,14700.0
2014-07-21 09:50:00,101.33,101.42,101.32,101.42,9500.0,79.3324,79.4028,79.3246,79.4028,9500.0
2014-07-21 09:55:00,101.41,101.42,101.38,101.38,8200.0,79.395,79.4028,79.3715,79.3715,8200.0
2014-07-21 10:00:00,101.39,101.41,101.32,101.36,12800.0,79.3794,79.395,79.3246,79.3559,12800.0
2014-07-21 10:05:00,101.39,101.4,101.32,101.32,2500.0,79.3794,79.3872,79.3246,79.3246,2500.0
2014-07-21 10:10:00,101.3,101.3,101.21,101.24,13800.0,79.3089,79.3089,79.2384,79.2619,13800.0
2014-07-21 10:15:00,101.23,101.33,101.23,101.25,17200.0,79.2541,79.3324,79.2541,79.2698,17200.0
2014-07-21 10:20:00,101.24,101.29,101.22,101.29,28400.0,79.2619,79.3011,79.2463,79.3011,28400.0
2014-07-21 10:25:00,101.28,101.31,101.24,101.28,14600.0,79.2932,79.3167,79.2619,79.2932,14600.0
2014-07-21 10:30:00,101.25,101.25,101.19,101.19,34700.0,79.2698,79.2698,79.2228,79.2228,34700.0
2014-07-21 10:35:00,101.18,101.23,101.12,101.12,15400.0,79.2149,79.2541,79.168,79.168,15400.0
2014-07-21 10:40:00,101.11,101.11,101.02,101.05,12500.0,79.1601,79.1601,79.0897,79.1132,12500.0
2014-07-21 10:45:00,101.04,101.09,101.04,101.07,12800.0,79.1053,79.1445,79.1053,79.1288,12800.0
2014-07-21 10:50:00,101.08,101.09,101.06,101.09,3100.0,79.1367,79.1445,79.121,79.1445,3100.0
2014-07-21 10:55:00,101.1,101.12,101.07,101.07,14300.0,79.1523,79.168,79.1288,79.1288,14300.0
2014-07-21 11:00:00,101.06,101.07,101.01,101.06,15000.0,79.121,79.1288,79.0819,79.121,15000.0
2014-07-21 11:05:00,101.07,101.14,101.07,101.12,6400.0,79.1288,79.1836,79.1288,79.168,6400.0
2014-07-21 11:10:00,101.12,101.13,101.08,101.11,9300.0,79.168,79.1758,79.1367,79.1601,9300.0
2014-07-21 11:15:00,101.09,101.13,101.08,101.11,4800.0,79.1445,79.1758,79.1367,79.1601,4800.0
2014-07-21 11:20:00,101.12,101.18,101.12,101.16,106400.0,79.168,79.2149,79.168,79.1993,106400.0
2014-07-21 11:25:00,101.17,101.22,101.17,101.2,116500.0,79.2071,79.2463,79.2071,79.2306,116500.0
2014-07-21 11:30:00,101.19,101.2,101.15,101.16,79800.0,79.2228,79.2306,79.1915,79.1993,79800.0
2014-07-21 11:35:00,101.16,101.18,101.14,101.18,53300.0,79.1993,79.2149,79.1836,79.2149,53300.0
2014-07-21 11:40:00,101.19,101.23,101.19,101.2,59500.0,79.2228,79.2541,79.2228,79.2306,59500.0
2014-07-21 11:45:00,101.2,101.2,101.13,101.18,46200.0,79.2306,79.2306,79.1758,79.2149,46200.0
2014-07-21 11:50:00,101.18,101.24,101.18,101.24,47900.0,79.2149,79.2619,79.2149,79.2619,47900.0
2014-07-21 11:55:00,101.23,101.31,101.23,101.3,11600.0,79.2541,79.3167,79.2541,79.3089,11600.0
2014-07-21 12:00:00,101.3,101.31,101.26,101.27,8900.0,79.3089,79.3167,79.2776,79.2854,8900.0
2014-07-21 12:05:00,101.27,101.27,101.23,101.24,8300.0,79.2854,79.2854,79.2541,79.2619,8300.0
2014-07-21 12:10:00,101.25,101.27,101.23,101.26,3700.0,79.2698,79.2854,79.2541,79.2776,3700.0
2014-07-21 12:15:00,101.28,101.28,101.25,101.25,8700.0,79.2932,79.2932,79.2698,79.2698,8700.0
2014-07-21 12:20:00,101.25,101.25,101.22,101.22,1500.0,79.2698,79.2698,79.2463,79.2463,1500.0
2014-07-21 12:25:00,101.21,101.22,101.21,101.22,4200.0,79.2384,79.2463,79.2384,79.2463,4200.0
2014-07-21 12:30:00,101.21,101.23,101.21,101.23,1400.0,79.2384,79.2541,79.2384,79.2541,1400.0
2014-07-21 12:35:00,101.23,101.27,101.23,101.27,70800.0,79.2541,79.2854,79.2541,79.2854,70800.0
2014-07-21 12:40:00,101.27,101.27,101.25,101.25,4800.0,79.2854,79.2854,79.2698,79.2698,4800.0
2014-07-21 12:45:00,101.25,101.26,101.22,101.26,4100.0,79.2698,79.2776,79.2463,79.2776,4100.0
2014-07-21 12:50:00,101.24,101.25,101.23,101.23,2900.0,79.2619,79.2698,79.2541,79.2541,2900.0
2014-07-21 12:55:00,101.23,101.24,101.23,101.24,1100.0,79.2541,79.2619,79.2541,79.2619,1100.0
2014-07-21 13:00:00,101.24,101.26,101.24,101.26,1200.0,79.2619,79.2776,79.2619,79.2776,1200.0
2014-07-21 13:05:00,101.26,101.3,101.25,101.3,2900.0,79.2776,79.3089,79.2698,79.3089,2900.0
2014-07-21 13:10:00,101.32,101.33,101.31,101.32,1500.0,79.3246,79.3324,79.3167,79.3246,1500.0
2014-07-21 13:15:00,101.32,101.34,101.31,101.34,1600.0,79.3246,79.3402,79.3167,79.3402,1600.0
2014-07-21 13:20:00,101.34,101.41,101.34,101.39,10300.0,79.3402,79.395,79.3402,79.3794,10300.0
2014-07-21 13:25:00,101.38,101.42,101.37,101.42,54300.0,79.3715,79.4028,79.3637,79.4028,54300.0
2014-07-21 13:30:00,101.41,101.41,101.39,101.39,14500.0,79.395,79.395,79.3794,79.3794,14500.0
2014-07-21 13:35:00,101.41,101.41,101.38,101.39,3000.0,79.395,79.395,79.3715,79.3794,3000.0
2014-07-21 13:40:00,101.39,101.48,101.39,101.48,13400.0,79.3794,79.4498,79.3794,79.4498,13400.0
2014-07-21 13:45:00,101.48,101.5,101.47,101.49,9100.0,79.4498,79.4655,79.442,79.4576,9100.0
2014-07-21 13:50:00,101.48,101.49,101.47,101.47,15700.0,79.4498,79.4576,79.442,79.442,15700.0
2014-07-21 13:55:00,101.47,101.48,101.47,101.47,2300.0,79.442,79.4498,79.442,79.442,2300.0
2014-07-21 14:00:00,101.48,101.5,101.47,101.47,6400.0,79.4498,79.4655,79.442,79.442,6400.0
2014-07-21 14:05:00,101.49,101.52,101.49,101.52,5200.0,79.4576,79.4811,79.4576,79.4811,5200.0
2014-07-21 14:10:00,101.51,101.52,101.5,101.52,3200.0,79.4733,79.4811,79.4655,79.4811,3200.0
2014-07-21 14:15:00,101.51,101.51,101.46,101.47,15500.0,79.4733,79.4733,79.4342,79.442,15500.0
2014-07-21 14:20:00,101.47,101.48,101.46,101.46,1100.0,79.442,79.4498,79.4342,79.4342,1100.0
2014-07-21 14:25:00,101.46,101.47,101.43,101.46,4700.0,79.4342,79.442,79.4107,79.4342,4700.0
2014-07-21 14:30:00,101.46,101.47,101.42,101.43,5000.0,79.4342,79.442,79.4028,79.4107,5000.0
2014-07-21 14:35:00,101.43,101.47,101.43,101.47,4900.0,79.4107,79.442,79.4107,79.442,4900.0
2014-07-21 14:40:00,101.47,101.49,101.46,101.49,5100.0,79.442,79.4576,79.4342,79.4576,5100.0
2014-07-21 14:45:00,101.5,101.5,101.47,101.49,4700.0,79.4655,79.4655,79.442,79.4576,4700.0
2014-07-21 14:50:00,101.5,101.55,101.49,101.55,3100.0,79.4655,79.5046,79.4576,79.5046,3100.0
2014-07-21 14:55:00,101.53,101.54,101.51,101.53,7100.0,79.489,79.4968,79.4733,79.489,7100.0
2014-07-21 15:00:00,101.52,101.54,101.51,101.53,7400.0,79.4811,79.4968,79.4733,79.489,7400.0
2014-07-21 15:05:00,101.53,101.54,101.49,101.52,6800.0,79.489,79.4968,79.4576,79.4811,6800.0
2014-07-21 15:10:00,101.51,101.53,101.48,101.52,6100.0,79.4733,79.489,79.4498,79.4811,6100.0
2014-07-21 15:15:00,101.52,101.53,101.51,101.52,10300.0,79.4811,79.489,79.4733,79.4811,10300.0
2014-07-21 15:20:00,101.52,101.53,101.52,101.53,6400.0,79.4811,79.489,79.4811,79.489,6400.0
2014-07-21 15:25:00,101.54,101.57,101.54,101.57,20800.0,79.4968,79.5203,79.4968,79.5203,20800.0
2014-07-21 15:30:00,101.57,101.57,101.53,101.54,7100.0,79.5203,79.5203,79.489,79.4968,7100.0
2014-07-21 15:35:00,101.55,101.55,101.53,101.55,6900.0,79.5046,79.5046,79.489,79.5046,6900.0
2014-07-21 15:40:00,101.54,101.55,101.52,101.52,8400.0,79.4968,79.5046,79.4811,79.4811,8400.0
2014-07-21 15:45:00,101.52,101.52,101.49,101.49,14200.0,79.4811,79.4811,79.4576,79.4576,14200.0
2014-07-21 15:50:00,101.5,101.52,101.49,101.51,15700.0,79.4655,79.4811,79.4576,79.4733,15700.0
2014-07-21 15:55:00,101.5,101.51,101.45,101.48,45700.0,79.4655,79.4733,79.4263,79.4498,45700.0
2014-07-22 09:30:00,101.89,101.91,101.84,101.9,11500.0,79.7708,79.7865,79.7317,79.7786,11500.0
2014-07-22 09:35:00,101.9,101.97,101.86,101.91,7200.0,79.7786,79.8334,79.7473,79.7865,7200.0
2014-07-22 09:40:00,101.9,101.9,101.81,101.81,9800.0,79.7786,79.7786,79.7082,79.7082,9800.0
2014-07-22 09:45:00,101.83,101.92,101.8,101.91,8800.0,79.7238,79.7943,79.7004,79.7865,8800.0
2014-07-22 09:50:00,101.92,101.97,101.91,101.92,6200.0,79.7943,79.8334,79.7865,79.7943,6200.0
2014-07-22 09:55:00,101.93,101.94,101.89,101.89,2800.0,79.8021,79.81,79.7708,79.7708,2800.0
2014-07-22 10:00:00,101.92,101.98,101.89,101.92,9700.0,79.7943,79.8413,79.7708,79.7943,9700.0
2014-07-22 10:05:00,101.93,102.01,101.93,101.98,7000.0,79.8021,79.8648,79.8021,79.8413,7000.0
2014-07-22 10:10:00,101.99,102.01,101.93,101.93,87300.0,79.8491,79.8648,79.8021,79.8021,87300.0
2014-07-22 10:15:00,101.94,101.96,101.91,101.94,6000.0,79.81,79.8256,79.7865,79.81,6000.0
2014-07-22 10:20:00,101.92,101.95,101.92,101.95,3100.0,79.7943,79.8178,79.7943,79.8178,3100.0
2014-07-22 10:25:00,101.94,101.98,101.93,101.94,16100.0,79.81,79.8413,79.8021,79.81,16100.0
2014-07-22 10:30:00,101.95,101.98,101.95,101.96,8200.0,79.8178,79.8413,79.8178,79.8256,8200.0
2014-07-22 10:35:00,101.91,101.92,101.89,101.92,2800.0,79.7865,79.7943,79.7708,79.7943,2800.0
2014-07-22 10:40:00,101.9,101.95,101.89,101.95,3000.0,79.7786,79.8178,79.7708,79.8178,3000.0
2014-07-22 10:45:00,101.95,101.98,101.92,101.98,5600.0,79.8178,79.8413,79.7943,79.8413,5600.0
2014-07-22 10:50:00,101.97,101.98,101.96,101.96,4900.0,79.8334,79.8413,79.8256,79.8256,4900.0
2014-07-22 10:55:00,101.96,101.98,101.95,101.97,4200.0,79.8256,79.8413,79.8178,79.8334,4200.0
2014-07-22 11:00:00,101.98,102.0,101.97,102.0,33900.0,79.8413,79.8569,79.8334,79.8569,33900.0
2014-07-22 11:05:00,102.0,102.07,102.0,102.04,60700.0,79.8569,79.9117,79.8569,79.8882,60700.0
2014-07-22 11:10:00,102.04,102.04,101.98,102.01,19500.0,79.8882,79.8882,79.8413,79.8648,19500.0
2014-07-22 11:15:00,102.01,102.02,102.0,102.0,5200.0,79.8648,79.8726,79.8569,79.8569,5200.0
2014-07-22 11:20:00,102.01,102.02,101.99,102.0,5200.0,79.8648,79.8726,79.8491,79.8569,5200.0
2014-07-22 11:25:00,102.0,102.02,101.98,102.0,19500.0,79.8569,79.8726,79.8413,79.8569,19500.0
2014-07-22 11:30:00,101.99,102.01,101.99,102.0,2900.0,79.8491,79.8648,79.8491,79.8569,2900.0
2014-07-22 11:35:00,101.99,101.99,101.96,101.98,10300.0,79.8491,79.8491,79.8256,79.8413,10300.0
2014-07-22 11:40:00,101.98,102.01,101.98,102.0,3700.0,79.8413,79.8648,79.8413,79.8569,3700.0
2014-07-22 11:45:00,102.0,102.01,101.99,102.01,7800.0,79.8569,79.8648,79.8491,79.8648,7800.0
2014-07-22 11:50:00,101.99,102.02,101.99,102.01,3700.0,79.8491,79.8726,79.8491,79.8648,3700.0
2014-07-22 11:55:00,102.02,102.02,102.01,102.01,2000.0,79.8726,79.8726,79.8648,79.8648,2000.0
2014-07-22 12:00:00,102.0,102.04,102.0,102.03,4400.0,79.8569,79.8882,79.8569,79.8804,4400.0
2014-07-22 12:05:00,102.05,102.06,102.03,102.04,9500.0,79.8961,79.9039,79.8804,79.8882,9500.0
2014-07-22 12:10:00,102.04,102.07,102.03,102.04,6100.0,79.8882,79.9117,79.8804,79.8882,6100.0
2014-07-22 12:15:00,102.03,102.05,102.03,102.05,8500.0,79.8804,79.8961,79.8804,79.8961,8500.0
2014-07-22 12:20:00,102.04,102.05,102.02,102.04,3600.0,79.8882,79.8961,79.8726,79.8882,3600.0
2014-07-22 12:25:00,102.03,102.06,102.03,102.05,4500.0,79.8804,79.9039,79.8804,79.8961,4500.0
2014-07-22 12:30:00,102.06,102.08,102.05,102.06,10000.0,79.9039,79.9196,79.8961,79.9039,10000.0
2014-07-22 12:35:00,102.07,102.08,102.05,102.07,4000.0,79.9117,79.9196,79.8961,79.9117,4000.0
2014-07-22 12:40:00,102.07,102.07,102.03,102.03,3500.0,79.9117,79.9117,79.8804,79.8804,3500.0
2014-07-22 12:45:00,102.03,102.03,102.01,102.03,4800.0,79.8804,79.8804,79.8648,79.8804,4800.0
2014-07-22 12:50:00,102.03,102.03,102.01,102.03,5700.0,79.8804,79.8804,79.8648,79.8804,5700.0
2014-07-22 12:55:00,102.03,102.03,102.01,102.01,600.0,79.8804,79.8804,79.8648,79.8648,600.0
2014-07-22 13:00:00,102.0,102.01,101.99,102.0,6000.0,79.8569,79.8648,79.8491,79.8569,6000.0
2014-07-22 13:05:00,102.01,102.02,102.0,102.02,1600.0,79.8648,79.8726,79.8569,79.8726,1600.0
2014-07-22 13:10:00,102.04,102.04,102.01,102.03,4200.0,79.8882,79.8882,79.8648,79.8804,4200.0
2014-07-22 13:15:00,102.03,102.06,102.03,102.05,16000.0,79.8804,79.9039,79.8804,79.8961,16000.0
2014-07-22 13:20:00,102.05,102.06,102.03,102.03,20700.0,79.8961,79.9039,79.8804,79.8804,20700.0
2014-07-22 13:25:00,102.03,102.04,102.02,102.03,7500.0,79.8804,79.8882,79.8726,79.8804,7500.0
2014-07-22 13:30:00,102.02,102.03,102.0,102.0,3100.0,79.8726,79.8804,79.8569,79.8569,3100.0
2014-07-22 13:35:00,102.0,102.01,101.99,102.0,2500.0,79.8569,79.8648,79.8491,79.8569,2500.0
2014-07-22 13:40:00,102.0,102.01,101.96,102.0,17100.0,79.8569,79.8648,79.8256,79.8569,17100.0
2014-07-22 13:45:00,102.0,102.02,101.98,102.02,10600.0,79.8569,79.8726,79.8413,79.8726,10600.0
2014-07-22 13:50:00,102.01,102.02,102.0,102.02,4600.0,79.8648,79.8726,79.8569,79.8726,4600.0
2014-07-22 13:55:00,102.01,102.03,102.01,102.02,2300.0,79.8648,79.8804,79.8648,79.8726,2300.0
2014-07-22 14:00:00,102.02,102.03,102.02,102.02,5500.0,79.8726,79.8804,79.8726,79.8726,5500.0
2014-07-22 14:05:00,102.02,102.05,102.01,102.05,7900.0,79.8726,79.8961,79.8648,79.8961,7900.0
2014-07-22 14:10:00,102.06,102.06,102.03,102.03,10600.0,79.9039,79.9039,79.8804,79.8804,10600.0
2014-07-22 14:15:00,102.03,102.04,102.02,102.03,5300.0,79.8804,79.8882,79.8726,79.8804,5300.0
2014-07-22 14:20:00,102.02,102.05,102.01,102.05,21400.0,79.8726,79.8961,79.8648,79.8961,21400.0
2014-07-22 14:25:00,102.05,102.05,102.03,102.03,3200.0,79.8961,79.8961,79.8804,79.8804,3200.0
2014-07-22 14:30:00,102.03,102.03,101.99,102.0,3900.0,79.8804,79.8804,79.8491,79.8569,3900.0
2014-07-22 14:35:00,101.99,102.01,101.98,101.99,5600.0,79.8491,79.8648,79.8413,79.8491,5600.0
2014-07-22 14:40:00,101.98,101.99,101.92,101.93,9600.0,79.8413,79.8491,79.7943,79.8021,9600.0
2014-07-22 14:45:00,101.9,101.9,101.88,101.88,7500.0,79.7786,79.7786,79.763,79.763,7500.0
2014-07-22 14:50:00,101.86,101.87,101.84,101.86,9100.0,79.7473,79.7552,79.7317,79.7473,9100.0
2014-07-22 14:55:00,101.87,101.92,101.87,101.91,7300.0,79.7552,79.7943,79.7552,79.7865,7300.0
2014-07-22 15:00:00,101.91,101.94,101.89,101.94,14600.0,79.7865,79.81,79.7708,79.81,14600.0
2014-07-22 15:05:00,101.93,101.95,101.91,101.95,19600.0,79.8021,79.8178,79.7865,79.8178,19600.0
2014-07-22 15:10:00,101.95,101.96,101.94,101.95,6300.0,79.8178,79.8256,79.81,79.8178,6300.0
2014-07-22 15:15:00,101.95,101.96,101.94,101.94,4500.0,79.8178,79.8256,79.81,79.81,4500.0
2014-07-22 15:20:00,101.93,101.95,101.91,101.94,25000.0,79.8021,79.8178,79.7865,79.81,25000.0
2014-07-22 15:25:00,101.94,101.96,101.94,101.96,6300.0,79.81,79.8256,79.81,79.8256,6300.0
2014-07-22 15:30:00,101.97,102.01,101.97,101.98,11500.0,79.8334,79.8648,79.8334,79.8413,11500.0
2014-07-22 15:35:00,101.99,102.0,101.96,101.97,4200.0,79.8491,79.8569,79.8256,79.8334,4200.0
2014-07-22 15:40:00,101.96,101.98,101.96,101.96,8000.0,79.8256,79.8413,79.8256,79.8256,8000.0
2014-07-22 15:45:00,101.96,101.97,101.93,101.94,143900.0,79.8256,79.8334,79.8021,79.81,143900.0
2014-07-22 15:50:00,101.95,101.95,101.92,101.92,35400.0,79.8178,79.8178,79.7943,79.7943,35400.0
2014-07-22 15:55:00,101.92,101.94,101.9,101.91,61600.0,79.7943,79.81,79.7786,79.7865,61600.0
2014-07-23 09:30:00,101.95,101.98,101.87,101.88,32900.0,79.8178,79.8413,79.7552,79.763,32900.0
2014-07-23 09:35:00,101.88,101.9,101.82,101.86,5800.0,79.763,79.7786,79.716,79.7473,5800.0
2014-07-23 09:40:00,101.87,101.88,101.76,101.79,18200.0,79.7552,79.763,79.669,79.6925,18200.0
2014-07-23 09:45:00,101.78,101.81,101.73,101.81,12100.0,79.6847,79.7082,79.6455,79.7082,12100.0
2014-07-23 09:50:00,101.8,101.87,101.8,101.87,10700.0,79.7004,79.7552,79.7004,79.7552,10700.0
2014-07-23 09:55:00,101.87,101.88,101.8,101.8,8400.0,79.7552,79.763,79.7004,79.7004,8400.0
2014-07-23 10:00:00,101.82,101.83,101.77,101.81,24100.0,79.716,79.7238,79.6769,79.7082,24100.0
2014-07-23 10:05:00,101.8,101.85,101.8,101.83,28700.0,79.7004,79.7395,79.7004,79.7238,28700.0
2014-07-23 10:10:00,101.83,101.88,101.82,101.87,14200.0,79.7238,79.763,79.716,79.7552,14200.0
2014-07-23 10:15:00,101.88,101.94,101.87,101.91,12300.0,79.763,79.81,79.7552,79.7865,12300.0
2014-07-23 10:20:00,101.92,101.94,101.89,101.89,13000.0,79.7943,79.81,79.7708,79.7708,13000.0
2014-07-23 10:25:00,101.88,101.97,101.87,101.97,9500.0,79.763,79.8334,79.7552,79.8334,9500.0
2014-07-23 10:30:00,101.97,102.06,101.97,102.02,25400.0,79.8334,79.9039,79.8334,79.8726,25400.0
2014-07-23 10:35:00,101.99,102.06,101.99,102.06,11500.0,79.8491,79.9039,79.8491,79.9039,11500.0
2014-07-23 10:40:00,102.05,102.08,102.05,102.05,9700.0,79.8961,79.9196,79.8961,79.8961,9700.0
2014-07-23 10:45:00,102.06,102.07,102.05,102.06,9100.0,79.9039,79.9117,79.8961,79.9039,9100.0
2014-07-23 10:50:00,102.07,102.08,102.04,102.05,6600.0,79.9117,79.9196,79.8882,79.8961,6600.0
2014-07-23 10:55:00,102.05,102.05,102.03,102.04,13100.0,79.8961,79.8961,79.8804,79.8882,13100.0
2014-07-23 11:00:00,102.05,102.06,102.03,102.04,10900.0,79.8961,79.9039,79.8804,79.8882,10900.0
2014-07-23 11:05:00,102.05,102.07,102.05,102.06,13700.0,79.8961,79.9117,79.8961,79.9039,13700.0
2014-07-23 11:10:00,102.07,102.07,102.05,102.06,5900.0,79.9117,79.9117,79.8961,79.9039,5900.0
2014-07-23 11:15:00,102.08,102.1,102.06,102.07,16000.0,79.9196,79.9352,79.9039,79.9117,16000.0
2014-07-23 11:20:00,102.08,102.09,102.07,102.07,16800.0,79.9196,79.9274,79.9117,79.9117,16800.0
2014-07-23 11:25:00,102.07,102.09,102.06,102.07,12300.0,79.9117,79.9274,79.9039,79.9117,12300.0
2014-07-23 11:30:00,102.08,102.1,102.08,102.1,17200.0,79.9196,79.9352,79.9196,79.9352,17200.0
2014-07-23 11:35:00,102.1,102.11,102.08,102.08,14700.0,79.9352,79.9431,79.9196,79.9196,14700.0
2014-07-23 11:40:00,102.08,102.09,102.06,102.06,4800.0,79.9196,79.9274,79.9039,79.9039,4800.0
2014-07-23 11:45:00,102.07,102.08,102.06,102.08,18800.0,79.9117,79.9196,79.9039,79.9196,18800.0
2014-07-23 11:50:00,102.09,102.11,102.09,102.11,19500.0,79.9274,79.9431,79.9274,79.9431,19500.0
2014-07-23 11:55:00,102.12,102.12,102.1,102.1,13000.0,79.9509,79.9509,79.9352,79.9352,13000.0
2014-07-23 12:00:00,102.11,102.11,102.06,102.08,29600.0,79.9431,79.9431,79.9039,79.9196,29600.0
2014-07-23 12:05:00,102.08,102.09,102.05,102.06,51600.0,79.9196,79.9274,79.8961,79.9039,51600.0
2014-07-23 12:10:00,102.08,102.09,102.07,102.08,8400.0,79.9196,79.9274,79.9117,79.9196,8400.0
2014-07-23 12:15:00,102.07,102.09,102.05,102.05,20100.0,79.9117,79.9274,79.8961,79.8961,20100.0
2014-07-23 12:20:00,102.05,102.06,102.03,102.03,12800.0,79.8961,79.9039,79.8804,79.8804,12800.0
2014-07-23 12:25:00,102.03,102.03,102.01,102.01,16200.0,79.8804,79.8804,79.8648,79.8648,16200.0
2014-07-23 12:30:00,102.0,102.01,101.97,101.98,22600.0,79.8569,79.8648,79.8334,79.8413,22600.0
2014-07-23 12:35:00,101.97,101.98,101.89,101.91,43600.0,79.8334,79.8413,79.7708,79.7865,43600.0
2014-07-23 12:40:00,101.91,101.95,101.91,101.94,26600.0,79.7865,79.8178,79.7865,79.81,26600.0
2014-07-23 12:45:00,101.94,101.95,101.91,101.91,19200.0,79.81,79.8178,79.7865,79.7865,19200.0
2014-07-23 12:50:00,101.91,101.94,101.88,101.88,26800.0,79.7865,79.81,79.763,79.763,26800.0
2014-07-23 12:55:00,101.87,101.94,101.87,101.94,11700.0,79.7552,79.81,79.7552,79.81,11700.0
2014-07-23 13:00:00,101.94,101.95,101.93,101.95,3800.0,79.81,79.8178,79.8021,79.8178,3800.0
2014-07-23 13:05:00,101.95,101.97,101.93,101.94,11300.0,79.8178,79.8334,79.8021,79.81,11300.0
2014-07-23 13:10:00,101.94,101.94,101.91,101.92,11300.0,79.81,79.81,79.7865,79.7943,11300.0
2014-07-23 13:15:00,101.92,101.97,101.92,101.97,8300.0,79.7943,79.8334,79.7943,79.8334,8300.0
2014-07-23 13:20:00,101.96,101.99,101.96,101.98,17900.0,79.8256,79.8491,79.8256,79.8413,17900.0
2014-07-23 13:25:00,101.98,102.0,101.97,102.0,19200.0,79.8413,79.8569,79.8334,79.8569,19200.0
2014-07-23 13:30:00,102.0,102.03,101.98,102.01,21500.0,79.8569,79.8804,79.8413,79.8648,21500.0
2014-07-23 13:35:00,102.0,102.01,101.99,101.99,21300.0,79.8569,79.8648,79.8491,79.8491,21300.0
2014-07-23 13:40:00,101.99,102.06,101.99,102.05,12500.0,79.8491,79.9039,79.8491,79.8961,12500.0
2014-07-23 13:45:00,102.05,102.08,102.04,102.07,5600.0,79.8961,79.9196,79.8882,79.9117,5600.0
2014-07-23 13:50:00,102.07,102.08,102.05,102.05,17600.0,79.9117,79.9196,79.8961,79.8961,17600.0
2014-07-23 13:55:00,102.06,102.07,102.06,102.07,8400.0,79.9039,79.9117,79.9039,79.9117,8400.0
2014-07-23 14:00:00,102.07,102.07,102.04,102.05,7200.0,79.9117,79.9117,79.8882,79.8961,7200.0
2014-07-23 14:05:00,102.05,102.05,102.03,102.05,27200.0,79.8961,79.8961,79.8804,79.8961,27200.0
2014-07-23 14:10:00,102.04,102.07,102.04,102.04,5100.0,79.8882,79.9117,79.8882,79.8882,5100.0
2014-07-23 14:15:00,102.04,102.04,102.01,102.01,6100.0,79.8882,79.8882,79.8648,79.8648,6100.0
2014-07-23 14:20:00,102.01,102.03,102.0,102.0,18000.0,79.8648,79.8804,79.8569,79.8569,18000.0
2014-07-23 14:25:00,102.01,102.03,102.01,102.01,3500.0,79.8648,79.8804,79.8648,79.8648,3500.0
2014-07-23 14:30:00,102.01,102.03,102.0,102.02,4500.0,79.8648,79.8804,79.8569,79.8726,4500.0
2014-07-23 14:35:00,102.03,102.05,102.0,102.05,8000.0,79.8804,79.8961,79.8569,79.8961,8000.0
2014-07-23 14:40:00,102.05,102.05,102.02,102.02,6100.0,79.8961,79.8961,79.8726,79.8726,6100.0
2014-07-23 14:45:00,102.03,102.06,102.03,102.03,21000.0,79.8804,79.9039,79.8804,79.8804,21000.0
2014-07-23 14:50:00,102.03,102.04,102.01,102.02,26300.0,79.8804,79.8882,79.8648,79.8726,26300.0
2014-07-23 14:55:00,102.02,102.04,102.01,102.04,4000.0,79.8726,79.8882,79.8648,79.8882,4000.0
2014-07-23 15:00:00,102.04,102.04,102.0,102.01,3500.0,79.8882,79.8882,79.8569,79.8648,3500.0
2014-07-23 15:05:00,102.01,102.03,102.01,102.02,10900.0,79.8648,79.8804,79.8648,79.8726,10900.0
2014-07-23 15:10:00,102.02,102.05,102.02,102.04,9400.0,79.8726,79.8961,79.8726,79.8882,9400.0
2014-07-23 15:15:00,102.03,102.05,102.03,102.04,4700.0,79.8804,79.8961,79.8804,79.8882,4700.0
2014-07-23 15:20:00,102.04,102.06,102.04,102.05,4700.0,79.8882,79.9039,79.8882,79.8961,4700.0
2014-07-23 15:25:00,102.05,102.07,102.03,102.06,40700.0,79.8961,79.9117,79.8804,79.9039,40700.0
2014-07-23 15:30:00,102.07,102.08,102.06,102.06,15000.0,79.9117,79.9196,79.9039,79.9039,15000.0
2014-07-23 15:35:00,102.06,102.07,102.03,102.07,10600.0,79.9039,79.9117,79.8804,79.9117,10600.0
2014-07-23 15:40:00,102.08,102.08,102.07,102.07,5700.0,79.9196,79.9196,79.9117,79.9117,5700.0
2014-07-23 15:45:00,102.07,102.08,102.06,102.07,21200.0,79.9117,79.9196,79.9039,79.9117,21200.0
2014-07-23 15:50:00,102.07,102.08,102.06,102.06,14400.0,79.9117,79.9196,79.9039,79.9039,14400.0
2014-07-23 15:55:00,102.05,102.05,102.0,102.01,35500.0,79.8961,79.8961,79.8569,79.8648,35500.0
2014-07-24 09:30:00,102.14,102.17,102.05,102.11,21300.0,79.9665,79.99,79.8961,79.9431,21300.0
2014-07-24 09:35:00,102.1,102.1,101.99,102.03,45200.0,79.9352,79.9352,79.8491,79.8804,45200.0
2014-07-24 09:40:00,102.04,102.11,102.02,102.1,14300.0,79.8882,79.9431,79.8726,79.9352,14300.0
2014-07-24 09:45:00,102.14,102.19,102.14,102.17,10300.0,79.9665,80.0057,79.9665,79.99,10300.0
2014-07-24 09:50:00,102.18,102.19,102.11,102.11,35600.0,79.9979,80.0057,79.9431,79.9431,35600.0
2014-07-24 09:55:00,102.11,102.13,102.04,102.05,30900.0,79.9431,79.9587,79.8882,79.8961,30900.0
2014-07-24 10:00:00,102.07,102.07,101.97,102.04,25400.0,79.9117,79.9117,79.8334,79.8882,25400.0
2014-07-24 10:05:00,102.05,102.08,102.01,102.07,12800.0,79.8961,79.9196,79.8648,79.9117,12800.0
2014-07-24 10:10:00,102.09,102.09,102.05,102.09,5600.0,79.9274,79.9274,79.8961,79.9274,5600.0
2014-07-24 10:15:00,102.08,102.09,102.03,102.06,5700.0,79.9196,79.9274,79.8804,79.9039,5700.0
2014-07-24 10:20:00,102.05,102.06,102.02,102.05,6900.0,79.8961,79.9039,79.8726,79.8961,6900.0
2014-07-24 10:25:00,102.05,102.09,102.02,102.08,8300.0,79.8961,79.9274,79.8726,79.9196,8300.0
2014-07-24 10:30:00,102.08,102.12,102.07,102.09,4200.0,79.9196,79.9509,79.9117,79.9274,4200.0
2014-07-24 10:35:00,102.09,102.1,102.06,102.07,4400.0,79.9274,79.9352,79.9039,79.9117,4400.0
2014-07-24 10:40:00,102.07,102.12,102.05,102.12,19300.0,79.9117,79.9509,79.8961,79.9509,19300.0
2014-07-24 10:45:00,102.11,102.12,102.09,102.09,2000.0,79.9431,79.9509,79.9274,79.9274,2000.0
2014-07-24 10:50:00,102.08,102.09,102.08,102.09,12700.0,79.9196,79.9274,79.9196,79.9274,12700.0
2014-07-24 10:55:00,102.09,102.09,102.08,102.08,2200.0,79.9274,79.9274,79.9196,79.9196,2200.0
2014-07-24 11:00:00,102.07,102.12,102.06,102.11,4200.0,79.9117,79.9509,79.9039,79.9431,4200.0
2014-07-24 11:05:00,102.11,102.13,102.1,102.13,1400.0,79.9431,79.9587,79.9352,79.9587,1400.0
2014-07-24 11:10:00,102.13,102.18,102.13,102.18,15900.0,79.9587,79.9979,79.9587,79.9979,15900.0
2014-07-24 11:15:00,102.17,102.18,102.16,102.16,2800.0,79.99,79.9979,79.9822,79.9822,2800.0
2014-07-24 11:20:00,102.17,102.19,102.17,102.19,1100.0,79.99,80.0057,79.99,80.0057,1100.0
2014-07-24 11:25:00,102.21,102.22,102.19,102.22,6000.0,80.0213,80.0292,80.0057,80.0292,6000.0
2014-07-24 11:30:00,102.23,102.25,102.22,102.25,5900.0,80.037,80.0527,80.0292,80.0527,5900.0
2014-07-24 11:35:00,102.24,102.25,102.2,102.22,20500.0,80.0448,80.0527,80.0135,80.0292,20500.0
2014-07-24 11:40:00,102.21,102.22,102.2,102.2,3600.0,80.0213,80.0292,80.0135,80.0135,3600.0
2014-07-24 11:45:00,102.21,102.23,102.21,102.22,7300.0,80.0213,80.037,80.0213,80.0292,7300.0
2014-07-24 11:50:00,102.22,102.23,102.22,102.22,3000.0,80.0292,80.037,80.0292,80.0292,3000.0
2014-07-24 11:55:00,102.21,102.24,102.21,102.21,19600.0,80.0213,80.0448,80.0213,80.0213,19600.0
2014-07-24 12:00:00,102.21,102.22,102.2,102.22,3200.0,80.0213,80.0292,80.0135,80.0292,3200.0
2014-07-24 12:05:00,102.22,102.22,102.21,102.22,4200.0,80.0292,80.0292,80.0213,80.0292,4200.0
2014-07-24 12:10:00,102.22,102.23,102.2,102.2,26900.0,80.0292,80.037,80.0135,80.0135,26900.0
2014-07-24 12:15:00,102.2,102.21,102.2,102.21,4300.0,80.0135,80.0213,80.0135,80.0213,4300.0
2014-07-24 12:20:00,102.21,102.22,102.19,102.19,12100.0,80.0213,80.0292,80.0057,80.0057,12100.0
2014-07-24 12:25:00,102.2,102.2,102.19,102.19,5600.0,80.0135,80.0135,80.0057,80.0057,5600.0
2014-07-24 12:30:00,102.19,102.2,102.17,102.18,4100.0,80.0057,80.0135,79.99,79.9979,4100.0
2014-07-24 12:35:00,102.17,102.18,102.17,102.17,3000.0,79.99,79.9979,79.99,79.99,3000.0
2014-07-24 12:40:00,102.18,102.19,102.17,102.18,8100.0,79.9979,80.0057,79.99,79.9979,8100.0
2014-07-24 12:45:00,102.17,102.19,102.17,102.17,10200.0,79.99,80.0057,79.99,79.99,10200.0
2014-07-24 12:50:00,102.16,102.19,102.16,102.18,3300.0,79.9822,80.0057,79.9822,79.9979,3300.0
2014-07-24 12:55:00,102.18,102.18,102.17,102.17,8000.0,79.9979,79.9979,79.99,79.99,8000.0
2014-07-24 13:00:00,102.17,102.17,102.09,102.1,13600.0,79.99,79.99,79.9274,79.9352,13600.0
2014-07-24 13:05:00,102.1,102.1,102.04,102.05,15800.0,79.9352,79.9352,79.8882,79.8961,15800.0
2014-07-24 13:10:00,102.04,102.08,102.04,102.05,4000.0,79.8882,79.9196,79.8882,79.8961,4000.0
2014-07-24 13:15:00,102.04,102.08,102.04,102.08,2200.0,79.8882,79.9196,79.8882,79.9196,2200.0
2014-07-24 13:20:00,102.09,102.13,102.09,102.12,22800.0,79.9274,79.9587,79.9274,79.9509,22800.0
2014-07-24 13:25:00,102.13,102.16,102.13,102.15,11400.0,79.9587,79.9822,79.9587,79.9744,11400.0
2014-07-24 13:30:00,102.15,102.17,102.12,102.15,11100.0,79.9744,79.99,79.9509,79.9744,11100.0
2014-07-24 13:35:00,102.15,102.15,102.14,102.14,12100.0,79.9744,79.9744,79.9665,79.9665,12100.0
2014-07-24 13:40:00,102.13,102.14,102.12,102.12,7700.0,79.9587,79.9665,79.9509,79.9509,7700.0
2014-07-24 13:45:00,102.11,102.11,102.1,102.11,12300.0,79.9431,79.9431,79.9352,79.9431,12300.0
2014-07-24 13:50:00,102.12,102.15,102.12,102.14,4200.0,79.9509,79.9744,79.9509,79.9665,4200.0
2014-07-24 13:55:00,102.14,102.2,102.14,102.19,35400.0,79.9665,80.0135,79.9665,80.0057,35400.0
2014-07-24 14:00:00,102.19,102.19,102.17,102.17,4900.0,80.0057,80.0057,79.99,79.99,4900.0
2014-07-24 14:05:00,102.17,102.17,102.15,102.16,8600.0,79.99,79.99,79.9744,79.9822,8600.0
2014-07-24 14:10:00,102.17,102.17,102.16,102.16,6600.0,79.99,79.99,79.9822,79.9822,6600.0
2014-07-24 14:15:00,102.16,102.17,102.15,102.15,5400.0,79.9822,79.99,79.9744,79.9744,5400.0
2014-07-24 14:20:00,102.16,102.18,102.15,102.18,2400.0,79.9822,79.9979,79.9744,79.9979,2400.0
2014-07-24 14:25:00,102.18,102.18,102.16,102.16,15000.0,79.9979,79.9979,79.9822,79.9822,15000.0
2014-07-24 14:30:00,102.15,102.15,102.09,102.11,22900.0,79.9744,79.9744,79.9274,79.9431,22900.0
2014-07-24 14:35:00,102.1,102.1,102.06,102.06,7500.0,79.9352,79.9352,79.9039,79.9039,7500.0
2014-07-24 14:40:00,102.06,102.08,102.06,102.07,7000.0,79.9039,79.9196,79.9039,79.9117,7000.0
2014-07-24 14:45:00,102.06,102.08,102.06,102.07,11200.0,79.9039,79.9196,79.9039,79.9117,11200.0
2014-07-24 14:50:00,102.06,102.07,102.06,102.07,5200.0,79.9039,79.9117,79.9039,79.9117,5200.0
2014-07-24 14:55:00,102.08,102.1,102.01,102.01,16200.0,79.9196,79.9352,79.8648,79.8648,16200.0
2014-07-24 15:00:00,102.01,102.01,101.99,102.01,10800.0,79.8648,79.8648,79.8491,79.8648,10800.0
2014-07-24 15:05:00,102.01,102.01,101.96,101.99,11100.0,79.8648,79.8648,79.8256,79.8491,11100.0
2014-07-24 15:10:00,101.99,102.04,101.99,102.03,11500.0,79.8491,79.8882,79.8491,79.8804,11500.0
2014-07-24 15:15:00,102.03,102.04,102.02,102.02,17400.0,79.8804,79.8882,79.8726,79.8726,17400.0
2014-07-24 15:20:00,102.03,102.04,102.02,102.04,16800.0,79.8804,79.8882,79.8726,79.8882,16800.0
2014-07-24 15:25:00,102.05,102.06,102.04,102.04,17500.0,79.8961,79.9039,79.8882,79.8882,17500.0
2014-07-24 15:30:00,102.04,102.09,102.04,102.09,29000.0,79.8882,79.9274,79.8882,79.9274,29000.0
2014-07-24 15:35:00,102.1,102.1,102.07,102.1,21300.0,79.9352,79.9352,79.9117,79.9352,21300.0
2014-07-24 15:40:00,102.1,102.15,102.09,102.14,23800.0,79.9352,79.9744,79.9274,79.9665,23800.0
2014-07-24 15:45:00,102.14,102.15,102.13,102.13,8600.0,79.9665,79.9744,79.9587,79.9587,8600.0
2014-07-24 15:50:00,102.13,102.13,102.09,102.1,11100.0,79.9587,79.9587,79.9274,79.9352,11100.0
2014-07-24 15:55:00,102.09,102.11,102.06,102.08,83900.0,79.9274,79.9431,79.9039,79.9196,83900.0
2014-07-25 09:30:00,101.85,101.92,101.71,101.72,33600.0,79.7395,79.7943,79.6299,79.6377,33600.0
2014-07-25 09:35:00,101.7,101.86,101.68,101.83,25000.0,79.6221,79.7473,79.6064,79.7238,25000.0
2014-07-25 09:40:00,101.82,101.85,101.77,101.77,20700.0,79.716,79.7395,79.6769,79.6769,20700.0
2014-07-25 09:45:00,101.78,101.78,101.74,101.77,15900.0,79.6847,79.6847,79.6534,79.6769,15900.0
2014-07-25 09:50:00,101.77,101.87,101.77,101.87,23100.0,79.6769,79.7552,79.6769,79.7552,23100.0
2014-07-25 09:55:00,101.86,101.86,101.79,101.84,39700.0,79.7473,79.7473,79.6925,79.7317,39700.0
2014-07-25 10:00:00,101.84,101.85,101.78,101.78,17800.0,79.7317,79.7395,79.6847,79.6847,17800.0
2014-07-25 10:05:00,101.78,101.78,101.73,101.76,8700.0,79.6847,79.6847,79.6455,79.669,8700.0
2014-07-25 10:10:00,101.74,101.76,101.72,101.75,12100.0,79.6534,79.669,79.6377,79.6612,12100.0
2014-07-25 10:15:00,101.74,101.82,101.74,101.79,13600.0,79.6534,79.716,79.6534,79.6925,13600.0
2014-07-25 10:20:00,101.79,101.87,101.79,101.87,17300.0,79.6925,79.7552,79.6925,79.7552,17300.0
2014-07-25 10:25:00,101.87,101.87,101.83,101.83,8600.0,79.7552,79.7552,79.7238,79.7238,8600.0
2014-07-25 10:30:00,101.82,101.84,101.81,101.81,6500.0,79.716,79.7317,79.7082,79.7082,6500.0
2014-07-25 10:35:00,101.83,101.85,101.83,101.85,5600.0,79.7238,79.7395,79.7238,79.7395,5600.0
2014-07-25 10:40:00,101.85,101.85,101.8,101.83,8800.0,79.7395,79.7395,79.7004,79.7238,8800.0
2014-07-25 10:45:00,101.83,101.86,101.81,101.86,8700.0,79.7238,79.7473,79.7082,79.7473,8700.0
2014-07-25 10:50:00,101.86,101.87,101.82,101.82,8900.0,79.7473,79.7552,79.716,79.716,8900.0
2014-07-25 10:55:00,101.81,101.82,101.73,101.74,33700.0,79.7082,79.716,79.6455,79.6534,33700.0
2014-07-25 11:00:00,101.73,101.73,101.6,101.67,45200.0,79.6455,79.6455,79.5438,79.5986,45200.0
2014-07-25 11:05:00,101.67,101.69,101.61,101.65,15800.0,79.5986,79.6142,79.5516,79.5829,15800.0
2014-07-25 11:10:00,101.64,101.66,101.63,101.64,20800.0,79.5751,79.5907,79.5673,79.5751,20800.0
2014-07-25 11:15:00,101.63,101.64,101.56,101.61,36700.0,79.5673,79.5751,79.5125,79.5516,36700.0
2014-07-25 11:20:00,101.6,101.61,101.48,101.5,21200.0,79.5438,79.5516,79.4498,79.4655,21200.0
2014-07-25 11:25:00,101.51,101.61,101.51,101.6,17400.0,79.4733,79.5516,79.4733,79.5438,17400.0
2014-07-25 11:30:00,101.6,101.65,101.59,101.63,10900.0,79.5438,79.5829,79.5359,79.5673,10900.0
2014-07-25 11:35:00,101.64,101.64,101.62,101.62,9200.0,79.5751,79.5751,79.5594,79.5594,9200.0
2014-07-25 11:40:00,101.63,101.66,101.62,101.64,6400.0,79.5673,79.5907,79.5594,79.5751,6400.0
2014-07-25 11:45:00,101.65,101.66,101.64,101.64,6200.0,79.5829,79.5907,79.5751,79.5751,6200.0
2014-07-25 11:50:00,101.65,101.68,101.63,101.67,6900.0,79.5829,79.6064,79.5673,79.5986,6900.0
2014-07-25 11:55:00,101.67,101.68,101.62,101.62,11400.0,79.5986,79.6064,79.5594,79.5594,11400.0
2014-07-25 12:00:00,101.64,101.66,101.64,101.66,4600.0,79.5751,79.5907,79.5751,79.5907,4600.0
2014-07-25 12:05:00,101.66,101.71,101.66,101.71,5900.0,79.5907,79.6299,79.5907,79.6299,5900.0
2014-07-25 12:10:00,101.72,101.72,101.7,101.71,2900.0,79.6377,79.6377,79.6221,79.6299,2900.0
2014-07-25 12:15:00,101.71,101.71,101.7,101.71,9300.0,79.6299,79.6299,79.6221,79.6299,9300.0
2014-07-25 12:20:00,101.7,101.71,101.7,101.7,6300.0,79.6221,79.6299,79.6221,79.6221,6300.0
2014-07-25 12:25:00,101.71,101.71,101.68,101.68,6800.0,79.6299,79.6299,79.6064,79.6064,6800.0
2014-07-25 12:30:00,101.68,101.69,101.66,101.67,2900.0,79.6064,79.6142,79.5907,79.5986,2900.0
2014-07-25 12:35:00,101.66,101.69,101.66,101.67,3800.0,79.5907,79.6142,79.5907,79.5986,3800.0
2014-07-25 12:40:00,101.68,101.69,101.67,101.68,6000.0,79.6064,79.6142,79.5986,79.6064,6000.0
2014-07-25 12:45:00,101.68,101.75,101.68,101.73,4900.0,79.6064,79.6612,79.6064,79.6455,4900.0
2014-07-25 12:50:00,101.72,101.73,101.72,101.72,1900.0,79.6377,79.6455,79.6377,79.6377,1900.0
2014-07-25 12:55:00,101.71,101.72,101.71,101.72,3800.0,79.6299,79.6377,79.6299,79.6377,3800.0
2014-07-25 13:00:00,101.72,101.73,101.7,101.71,7900.0,79.6377,79.6455,79.6221,79.6299,7900.0
2014-07-25 13:05:00,101.71,101.71,101.66,101.67,5800.0,79.6299,79.6299,79.5907,79.5986,5800.0
2014-07-25 13:10:00,101.67,101.69,101.65,101.66,39700.0,79.5986,79.6142,79.5829,79.5907,39700.0
2014-07-25 13:15:00,101.67,101.67,101.63,101.66,11300.0,79.5986,79.5986,79.5673,79.5907,11300.0
2014-07-25 13:20:00,101.64,101.66,101.61,101.61,23600.0,79.5751,79.5907,79.5516,79.5516,23600.0
2014-07-25 13:25:00,101.62,101.66,101.62,101.65,6000.0,79.5594,79.5907,79.5594,79.5829,6000.0
2014-07-25 13:30:00,101.64,101.64,101.55,101.56,8500.0,79.5751,79.5751,79.5046,79.5125,8500.0
2014-07-25 13:35:00,101.57,101.6,101.55,101.58,25200.0,79.5203,79.5438,79.5046,79.5281,25200.0
2014-07-25 13:40:00,101.59,101.63,101.59,101.61,15400.0,79.5359,79.5673,79.5359,79.5516,15400.0
2014-07-25 13:45:00,101.59,101.62,101.59,101.61,4200.0,79.5359,79.5594,79.5359,79.5516,4200.0
2014-07-25 13:50:00,101.62,101.62,101.58,101.59,7100.0,79.5594,79.5594,79.5281,79.5359,7100.0
2014-07-25 13:55:00,101.59,101.61,101.56,101.57,11400.0,79.5359,79.5516,79.5125,79.5203,11400.0
2014-07-25 14:00:00,101.56,101.57,101.51,101.56,13100.0,79.5125,79.5203,79.4733,79.5125,13100.0
2014-07-25 14:05:00,101.57,101.6,101.56,101.6,12800.0,79.5203,79.5438,79.5125,79.5438,12800.0
2014-07-25 14:10:00,101.62,101.62,101.59,101.6,15000.0,79.5594,79.5594,79.5359,79.5438,15000.0
2014-07-25 14:15:00,101.6,101.66,101.6,101.64,28100.0,79.5438,79.5907,79.5438,79.5751,28100.0
2014-07-25 14:20:00,101.64,101.66,101.64,101.66,13500.0,79.5751,79.5907,79.5751,79.5907,13500.0
2014-07-25 14:25:00,101.66,101.71,101.66,101.69,16100.0,79.5907,79.6299,79.5907,79.6142,16100.0
2014-07-25 14:30:00,101.7,101.71,101.67,101.68,12600.0,79.6221,79.6299,79.5986,79.6064,12600.0
2014-07-25 14:35:00,101.69,101.69,101.65,101.68,6700.0,79.6142,79.6142,79.5829,79.6064,6700.0
2014-07-25 14:40:00,101.68,101.72,101.68,101.71,25000.0,79.6064,79.6377,79.6064,79.6299,25000.0
2014-07-25 14:45:00,101.71,101.73,101.71,101.73,11200.0,79.6299,79.6455,79.6299,79.6455,11200.0
2014-07-25 14:50:00,101.73,101.73,101.64,101.64,23000.0,79.6455,79.6455,79.5751,79.5751,23000.0
2014-07-25 14:55:00,101.64,101.67,101.64,101.67,3200.0,79.5751,79.5986,79.5751,79.5986,3200.0
2014-07-25 15:00:00,101.68,101.69,101.6,101.62,14500.0,79.6064,79.6142,79.5438,79.5594,14500.0
2014-07-25 15:05:00,101.63,101.63,101.61,101.63,9800.0,79.5673,79.5673,79.5516,79.5673,9800.0
2014-07-25 15:10:00,101.64,101.66,101.61,101.61,14200.0,79.5751,79.5907,79.5516,79.5516,14200.0
2014-07-25 15:15:00,101.6,101.63,101.6,101.63,10200.0,79.5438,79.5673,79.5438,79.5673,10200.0
2014-07-25 15:20:00,101.62,101.65,101.61,101.61,11900.0,79.5594,79.5829,79.5516,79.5516,11900.0
2014-07-25 15:25:00,101.61,101.61,101.58,101.59,13800.0,79.5516,79.5516,79.5281,79.5359,13800.0
2014-07-25 15:30:00,101.6,101.6,101.55,101.55,20000.0,79.5438,79.5438,79.5046,79.5046,20000.0
2014-07-25 15:35:00,101.56,101.59,101.54,101.54,14000.0,79.5125,79.5359,79.4968,79.4968,14000.0
2014-07-25 15:40:00,101.55,101.6,101.55,101.6,11600.0,79.5046,79.5438,79.5046,79.5438,11600.0
2014-07-25 15:45:00,101.59,101.63,101.59,101.63,15300.0,79.5359,79.5673,79.5359,79.5673,15300.0
2014-07-25 15:50:00,101.64,101.65,101.59,101.62,15400.0,79.5751,79.5829,79.5359,79.5594,15400.0
2014-07-25 15:55:00,101.62,101.65,101.6,101.62,107900.0,79.5594,79.5829,79.5438,79.5594,107900.0
2014-07-28 09:30:00,101.61,101.61,101.51,101.54,16000.0,79.5516,79.5516,79.4733,79.4968,16000.0
2014-07-28 09:35:00,101.55,101.64,101.55,101.6,49700.0,79.5046,79.5751,79.5046,79.5438,49700.0
2014-07-28 09:40:00,101.56,101.58,101.45,101.45,13100.0,79.5125,79.5281,79.4263,79.4263,13100.0
2014-07-28 09:45:00,101.42,101.42,101.27,101.29,10600.0,79.4028,79.4028,79.2854,79.3011,10600.0
2014-07-28 09:50:00,101.29,101.33,101.22,101.33,19800.0,79.3011,79.3324,79.2463,79.3324,19800.0
2014-07-28 09:55:00,101.35,101.36,101.33,101.35,3000.0,79.348,79.3559,79.3324,79.348,3000.0
2014-07-28 10:00:00,101.34,101.35,101.17,101.2,34100.0,79.3402,79.348,79.2071,79.2306,34100.0
2014-07-28 10:05:00,101.21,101.26,101.17,101.17,16500.0,79.2384,79.2776,79.2071,79.2071,16500.0
2014-07-28 10:10:00,101.17,101.2,101.15,101.2,5800.0,79.2071,79.2306,79.1915,79.2306,5800.0
2014-07-28 10:15:00,101.2,101.21,101.1,101.14,17100.0,79.2306,79.2384,79.1523,79.1836,17100.0
2014-07-28 10:20:00,101.12,101.17,101.1,101.16,13100.0,79.168,79.2071,79.1523,79.1993,13100.0
2014-07-28 10:25:00,101.16,101.23,101.16,101.18,5500.0,79.1993,79.2541,79.1993,79.2149,5500.0
2014-07-28 10:30:00,101.18,101.2,101.14,101.14,5000.0,79.2149,79.2306,79.1836,79.1836,5000.0
2014-07-28 10:35:00,101.14,101.21,101.1,101.19,17300.0,79.1836,79.2384,79.1523,79.2228,17300.0
2014-07-28 10:40:00,101.19,101.25,101.16,101.25,9200.0,79.2228,79.2698,79.1993,79.2698,9200.0
2014-07-28 10:45:00,101.25,101.28,101.25,101.26,10200.0,79.2698,79.2932,79.2698,79.2776,10200.0
2014-07-28 10:50:00,101.26,101.3,101.26,101.28,5400.0,79.2776,79.3089,79.2776,79.2932,5400.0
2014-07-28 10:55:00,101.28,101.3,101.22,101.24,9600.0,79.2932,79.3089,79.2463,79.2619,9600.0
2014-07-28 11:00:00,101.22,101.27,101.22,101.27,6700.0,79.2463,79.2854,79.2463,79.2854,6700.0
2014-07-28 11:05:00,101.28,101.31,101.27,101.31,6800.0,79.2932,79.3167,79.2854,79.3167,6800.0
2014-07-28 11:10:00,101.31,101.37,101.31,101.31,14700.0,79.3167,79.3637,79.3167,79.3167,14700.0
2014-07-28 11:15:00,101.32,101.33,101.29,101.32,23800.0,79.3246,79.3324,79.3011,79.3246,23800.0
2014-07-28 11:20:00,101.33,101.41,101.33,101.38,28600.0,79.3324,79.395,79.3324,79.3715,28600.0
2014-07-28 11:25:00,101.38,101.48,101.38,101.48,15300.0,79.3715,79.4498,79.3715,79.4498,15300.0
2014-07-28 11:30:00,101.52,101.56,101.51,101.54,18100.0,79.4811,79.5125,79.4733,79.4968,18100.0
2014-07-28 11:35:00,101.53,101.53,101.5,101.52,4100.0,79.489,79.489,79.4655,79.4811,4100.0
2014-07-28 11:40:00,101.52,101.52,101.5,101.51,11500.0,79.4811,79.4811,79.4655,79.4733,11500.0
2014-07-28 11:45:00,101.5,101.5,101.46,101.49,7100.0,79.4655,79.4655,79.4342,79.4576,7100.0
2014-07-28 11:50:00,101.51,101.53,101.47,101.49,25600.0,79.4733,79.489,79.442,79.4576,25600.0
2014-07-28 11:55:00,101.48,101.51,101.47,101.48,15700.0,79.4498,79.4733,79.442,79.4498,15700.0
2014-07-28 12:00:00,101.48,101.48,101.45,101.45,12400.0,79.4498,79.4498,79.4263,79.4263,12400.0
2014-07-28 12:05:00,101.44,101.47,101.44,101.46,40400.0,79.4185,79.442,79.4185,79.4342,40400.0
2014-07-28 12:10:00,101.46,101.47,101.39,101.41,63800.0,79.4342,79.442,79.3794,79.395,63800.0
2014-07-28 12:15:00,101.41,101.41,101.39,101.39,6300.0,79.395,79.395,79.3794,79.3794,6300.0
2014-07-28 12:20:00,101.39,101.41,101.38,101.41,51200.0,79.3794,79.395,79.3715,79.395,51200.0
2014-07-28 12:25:00,101.41,101.41,101.37,101.37,20000.0,79.395,79.395,79.3637,79.3637,20000.0
2014-07-28 12:30:00,101.37,101.4,101.37,101.38,4200.0,79.3637,79.3872,79.3637,79.3715,4200.0
2014-07-28 12:35:00,101.38,101.41,101.37,101.38,26900.0,79.3715,79.395,79.3637,79.3715,26900.0
2014-07-28 12:40:00,101.38,101.41,101.36,101.41,40800.0,79.3715,79.395,79.3559,79.395,40800.0
2014-07-28 12:45:00,101.41,101.42,101.39,101.42,38200.0,79.395,79.4028,79.3794,79.4028,38200.0
2014-07-28 12:50:00,101.42,101.42,101.41,101.42,5800.0,79.4028,79.4028,79.395,79.4028,5800.0
2014-07-28 12:55:00,101.42,101.47,101.41,101.46,25800.0,79.4028,79.442,79.395,79.4342,25800.0
2014-07-28 13:00:00,101.45,101.45,101.42,101.42,11100.0,79.4263,79.4263,79.4028,79.4028,11100.0
2014-07-28 13:05:00,101.42,101.44,101.39,101.42,23800.0,79.4028,79.4185,79.3794,79.4028,23800.0
2014-07-28 13:10:00,101.42,101.47,101.42,101.47,12800.0,79.4028,79.442,79.4028,79.442,12800.0
2014-07-28 13:15:00,101.47,101.5,101.47,101.5,7200.0,79.442,79.4655,79.442,79.4655,7200.0
2014-07-28 13:20:00,101.5,101.59,101.49,101.59,32300.0,79.4655,79.5359,79.4576,79.5359,32300.0
2014-07-28 13:25:00,101.59,101.59,101.56,101.59,23700.0,79.5359,79.5359,79.5125,79.5359,23700.0
2014-07-28 13:30:00,101.59,101.68,101.59,101.66,43400.0,79.5359,79.6064,79.5359,79.5907,43400.0
2014-07-28 13:35:00,101.68,101.75,101.66,101.75,20300.0,79.6064,79.6612,79.5907,79.6612,20300.0
2014-07-28 13:40:00,101.75,101.79,101.75,101.78,24300.0,79.6612,79.6925,79.6612,79.6847,24300.0
2014-07-28 13:45:00,101.78,101.8,101.74,101.75,31900.0,79.6847,79.7004,79.6534,79.6612,31900.0
2014-07-28 13:50:00,101.74,101.75,101.72,101.73,97900.0,79.6534,79.6612,79.6377,79.6455,97900.0
2014-07-28 13:55:00,101.73,101.74,101.71,101.72,9400.0,79.6455,79.6534,79.6299,79.6377,9400.0
2014-07-28 14:00:00,101.73,101.76,101.73,101.73,15300.0,79.6455,79.669,79.6455,79.6455,15300.0
2014-07-28 14:05:00,101.74,101.76,101.72,101.76,21100.0,79.6534,79.669,79.6377,79.669,21100.0
2014-07-28 14:10:00,101.76,101.78,101.75,101.75,10000.0,79.669,79.6847,79.6612,79.6612,10000.0
2014-07-28 14:15:00,101.74,101.75,101.68,101.7,10200.0,79.6534,79.6612,79.6064,79.6221,10200.0
2014-07-28 14:20:00,101.69,101.7,101.67,101.67,4100.0,79.6142,79.6221,79.5986,79.5986,4100.0
2014-07-28 14:25:00,101.67,101.69,101.67,101.68,16500.0,79.5986,79.6142,79.5986,79.6064,16500.0
2014-07-28 14:30:00,101.68,101.68,101.62,101.66,36900.0,79.6064,79.6064,79.5594,79.5907,36900.0
2014-07-28 14:35:00,101.66,101.68,101.65,101.65,15600.0,79.5907,79.6064,79.5829,79.5829,15600.0
2014-07-28 14:40:00,101.65,101.66,101.6,101.62,19000.0,79.5829,79.5907,79.5438,79.5594,19000.0
2014-07-28 14:45:00,101.62,101.67,101.62,101.67,13600.0,79.5594,79.5986,79.5594,79.5986,13600.0
2014-07-28 14:50:00,101.67,101.71,101.67,101.69,18800.0,79.5986,79.6299,79.5986,79.6142,18800.0
2014-07-28 14:55:00,101.69,101.74,101.69,101.73,8500.0,79.6142,79.6534,79.6142,79.6455,8500.0
2014-07-28 15:00:00,101.74,101.74,101.68,101.69,7200.0,79.6534,79.6534,79.6064,79.6142,7200.0
2014-07-28 15:05:00,101.68,101.72,101.68,101.71,4300.0,79.6064,79.6377,79.6064,79.6299,4300.0
2014-07-28 15:10:00,101.72,101.72,101.67,101.7,12100.0,79.6377,79.6377,79.5986,79.6221,12100.0
2014-07-28 15:15:00,101.7,101.7,101.67,101.68,5400.0,79.6221,79.6221,79.5986,79.6064,5400.0
2014-07-28 15:20:00,101.69,101.7,101.69,101.7,26900.0,79.6142,79.6221,79.6142,79.6221,26900.0
2014-07-28 15:25:00,101.68,101.7,101.67,101.68,31200.0,79.6064,79.6221,79.5986,79.6064,31200.0
2014-07-28 15:30:00,101.67,101.68,101.66,101.67,55500.0,79.5986,79.6064,79.5907,79.5986,55500.0
2014-07-28 15:35:00,101.66,101.67,101.65,101.65,21100.0,79.5907,79.5986,79.5829,79.5829,21100.0
2014-07-28 15:40:00,101.66,101.7,101.65,101.7,30300.0,79.5907,79.6221,79.5829,79.6221,30300.0
2014-07-28 15:45:00,101.69,101.7,101.64,101.64,6400.0,79.6142,79.6221,79.5751,79.5751,6400.0
2014-07-28 15:50:00,101.64,101.66,101.63,101.63,37700.0,79.5751,79.5907,79.5673,79.5673,37700.0
2014-07-28 15:55:00,101.65,101.67,101.63,101.66,33000.0,79.5829,79.5986,79.5673,79.5907,33000.0
2014-07-29 09:30:00,101.85,101.85,101.74,101.74,24200.0,79.7395,79.7395,79.6534,79.6534,24200.0
2014-07-29 09:35:00,101.77,101.79,101.68,101.7,12000.0,79.6769,79.6925,79.6064,79.6221,12000.0
2014-07-29 09:40:00,101.67,101.68,101.63,101.66,11500.0,79.5986,79.6064,79.5673,79.5907,11500.0
2014-07-29 09:45:00,101.67,101.71,101.66,101.71,10000.0,79.5986,79.6299,79.5907,79.6299,10000.0
2014-07-29 09:50:00,101.7,101.79,101.68,101.79,10100.0,79.6221,79.6925,79.6064,79.6925,10100.0
2014-07-29 09:55:00,101.8,101.88,101.79,101.8,10600.0,79.7004,79.763,79.6925,79.7004,10600.0
2014-07-29 10:00:00,101.8,101.84,101.77,101.78,9300.0,79.7004,79.7317,79.6769,79.6847,9300.0
2014-07-29 10:05:00,101.79,101.91,101.76,101.89,17900.0,79.6925,79.7865,79.669,79.7708,17900.0
2014-07-29 10:10:00,101.9,101.9,101.85,101.9,29800.0,79.7786,79.7786,79.7395,79.7786,29800.0
2014-07-29 10:15:00,101.92,101.93,101.89,101.89,13500.0,79.7943,79.8021,79.7708,79.7708,13500.0
2014-07-29 10:20:00,101.9,101.9,101.84,101.86,21000.0,79.7786,79.7786,79.7317,79.7473,21000.0
2014-07-29 10:25:00,101.85,101.88,101.85,101.86,50400.0,79.7395,79.763,79.7395,79.7473,50400.0
2014-07-29 10:30:00,101.86,101.86,101.81,101.82,20600.0,79.7473,79.7473,79.7082,79.716,20600.0
2014-07-29 10:35:00,101.82,101.84,101.8,101.84,10800.0,79.716,79.7317,79.7004,79.7317,10800.0
2014-07-29 10:40:00,101.82,101.87,101.81,101.87,5200.0,79.716,79.7552,79.7082,79.7552,5200.0
2014-07-29 10:45:00,101.86,101.86,101.82,101.82,5400.0,79.7473,79.7473,79.716,79.716,5400.0
2014-07-29 10:50:00,101.82,101.82,101.72,101.74,20700.0,79.716,79.716,79.6377,79.6534,20700.0
2014-07-29 10:55:00,101.75,101.75,101.73,101.74,21400.0,79.6612,79.6612,79.6455,79.6534,21400.0
2014-07-29 11:00:00,101.72,101.73,101.65,101.66,21200.0,79.6377,79.6455,79.5829,79.5907,21200.0
2014-07-29 11:05:00,101.66,101.67,101.47,101.48,32400.0,79.5907,79.5986,79.442,79.4498,32400.0
2014-07-29 11:10:00,101.47,101.5,101.41,101.5,14500.0,79.442,79.4655,79.395,79.4655,14500.0
2014-07-29 11:15:00,101.49,101.56,101.49,101.52,14700.0,79.4576,79.5125,79.4576,79.4811,14700.0
2014-07-29 11:20:00,101.52,101.54,101.52,101.52,4600.0,79.4811,79.4968,79.4811,79.4811,4600.0
2014-07-29 11:25:00,101.52,101.54,101.48,101.48,21100.0,79.4811,79.4968,79.4498,79.4498,21100.0
2014-07-29 11:30:00,101.48,101.48,101.35,101.36,23400.0,79.4498,79.4498,79.348,79.3559,23400.0
2014-07-29 11:35:00,101.36,101.39,101.33,101.34,20200.0,79.3559,79.3794,79.3324,79.3402,20200.0
2014-07-29 11:40:00,101.33,101.39,101.31,101.37,15100.0,79.3324,79.3794,79.3167,79.3637,15100.0
2014-07-29 11:45:00,101.39,101.43,101.39,101.4,15300.0,79.3794,79.4107,79.3794,79.3872,15300.0
2014-07-29 11:50:00,101.41,101.43,101.41,101.42,3700.0,79.395,79.4107,79.395,79.4028,3700.0
2014-07-29 11:55:00,101.42,101.48,101.38,101.48,7700.0,79.4028,79.4498,79.3715,79.4498,7700.0
2014-07-29 12:00:00,101.46,101.48,101.46,101.47,4800.0,79.4342,79.4498,79.4342,79.442,4800.0
2014-07-29 12:05:00,101.47,101.48,101.47,101.48,1200.0,79.442,79.4498,79.442,79.4498,1200.0
2014-07-29 12:10:00,101.47,101.55,101.46,101.55,6700.0,79.442,79.5046,79.4342,79.5046,6700.0
2014-07-29 12:15:00,101.55,101.56,101.53,101.53,6000.0,79.5046,79.5125,79.489,79.489,6000.0
2014-07-29 12:20:00,101.53,101.65,101.53,101.64,5000.0,79.489,79.5829,79.489,79.5751,5000.0
2014-07-29 12:25:00,101.64,101.67,101.64,101.64,9100.0,79.5751,79.5986,79.5751,79.5751,9100.0
2014-07-29 12:30:00,101.65,101.65,101.62,101.62,8000.0,79.5829,79.5829,79.5594,79.5594,8000.0
2014-07-29 12:35:00,101.63,101.67,101.63,101.66,3400.0,79.5673,79.5986,79.5673,79.5907,3400.0
2014-07-29 12:40:00,101.65,101.66,101.64,101.66,3800.0,79.5829,79.5907,79.5751,79.5907,3800.0
2014-07-29 12:45:00,101.64,101.7,101.64,101.68,16600.0,79.5751,79.6221,79.5751,79.6064,16600.0
2014-07-29 12:50:00,101.69,101.69,101.67,101.68,2600.0,79.6142,79.6142,79.5986,79.6064,2600.0
2014-07-29 12:55:00,101.68,101.7,101.67,101.7,3900.0,79.6064,79.6221,79.5986,79.6221,3900.0
2014-07-29 13:00:00,101.7,101.7,101.65,101.65,17200.0,79.6221,79.6221,79.5829,79.5829,17200.0
2014-07-29 13:05:00,101.65,101.7,101.65,101.7,5000.0,79.5829,79.6221,79.5829,79.6221,5000.0
2014-07-29 13:10:00,101.69,101.7,101.61,101.63,7300.0,79.6142,79.6221,79.5516,79.5673,7300.0
2014-07-29 13:15:00,101.63,101.64,101.61,101.63,8900.0,79.5673,79.5751,79.5516,79.5673,8900.0
2014-07-29 13:20:00,101.63,101.71,101.63,101.71,11700.0,79.5673,79.6299,79.5673,79.6299,11700.0
2014-07-29 13:25:00,101.72,101.72,101.66,101.67,4500.0,79.6377,79.6377,79.5907,79.5986,4500.0
2014-07-29 13:30:00,101.66,101.68,101.64,101.64,27300.0,79.5907,79.6064,79.5751,79.5751,27300.0
2014-07-29 13:35:00,101.65,101.65,101.61,101.61,5500.0,79.5829,79.5829,79.5516,79.5516,5500.0
2014-07-29 13:40:00,101.62,101.63,101.61,101.62,5600.0,79.5594,79.5673,79.5516,79.5594,5600.0
2014-07-29 13:45:00,101.6,101.61,101.58,101.58,12400.0,79.5438,79.5516,79.5281,79.5281,12400.0
2014-07-29 13:50:00,101.59,101.6,101.58,101.6,1900.0,79.5359,79.5438,79.5281,79.5438,1900.0
2014-07-29 13:55:00,101.62,101.65,101.62,101.63,7300.0,79.5594,79.5829,79.5594,79.5673,7300.0
2014-07-29 14:00:00,101.64,101.64,101.63,101.64,1400.0,79.5751,79.5751,79.5673,79.5751,1400.0
2014-07-29 14:05:00,101.64,101.64,101.61,101.62,12300.0,79.5751,79.5751,79.5516,79.5594,12300.0
2014-07-29 14:10:00,101.62,101.62,101.61,101.62,8500.0,79.5594,79.5594,79.5516,79.5594,8500.0
2014-07-29 14:15:00,101.62,101.65,101.55,101.55,25900.0,79.5594,79.5829,79.5046,79.5046,25900.0
2014-07-29 14:20:00,101.55,101.57,101.45,101.45,12200.0,79.5046,79.5203,79.4263,79.4263,12200.0
2014-07-29 14:25:00,101.43,101.45,101.35,101.45,27100.0,79.4107,79.4263,79.348,79.4263,27100.0
2014-07-29 14:30:00,101.45,101.49,101.45,101.48,9400.0,79.4263,79.4576,79.4263,79.4498,9400.0
2014-07-29 14:35:00,101.46,101.47,101.4,101.41,17900.0,79.4342,79.442,79.3872,79.395,17900.0
2014-07-29 14:40:00,101.43,101.47,101.4,101.4,31400.0,79.4107,79.442,79.3872,79.3872,31400.0
2014-07-29 14:45:00,101.38,101.46,101.38,101.46,15700.0,79.3715,79.4342,79.3715,79.4342,15700.0
2014-07-29 14:50:00,101.44,101.44,101.39,101.4,23000.0,79.4185,79.4185,79.3794,79.3872,23000.0
2014-07-29 14:55:00,101.41,101.45,101.4,101.4,21200.0,79.395,79.4263,79.3872,79.3872,21200.0
2014-07-29 15:00:00,101.39,101.39,101.31,101.38,24800.0,79.3794,79.3794,79.3167,79.3715,24800.0
2014-07-29 15:05:00,101.39,101.42,101.37,101.42,15500.0,79.3794,79.4028,79.3637,79.4028,15500.0
2014-07-29 15:10:00,101.39,101.41,101.37,101.41,11400.0,79.3794,79.395,79.3637,79.395,11400.0
2014-07-29 15:15:00,101.42,101.42,101.36,101.38,25700.0,79.4028,79.4028,79.3559,79.3715,25700.0
2014-07-29 15:20:00,101.39,101.41,101.34,101.36,10600.0,79.3794,79.395,79.3402,79.3559,10600.0
2014-07-29 15:25:00,101.33,101.36,101.29,101.32,14400.0,79.3324,79.3559,79.3011,79.3246,14400.0
2014-07-29 15:30:00,101.31,101.31,101.23,101.25,18000.0,79.3167,79.3167,79.2541,79.2698,18000.0
2014-07-29 15:35:00,101.25,101.31,101.25,101.29,11900.0,79.2698,79.3167,79.2698,79.3011,11900.0
2014-07-29 15:40:00,101.3,101.3,101.21,101.22,20100.0,79.3089,79.3089,79.2384,79.2463,20100.0
2014-07-29 15:45:00,101.21,101.29,101.14,101.27,28900.0,79.2384,79.3011,79.1836,79.2854,28900.0
2014-07-29 15:50:00,101.27,101.27,101.2,101.2,19800.0,79.2854,79.2854,79.2306,79.2306,19800.0
2014-07-29 15:55:00,101.18,101.2,101.13,101.14,47800.0,79.2149,79.2306,79.1758,79.1836,47800.0
2014-07-30 09:30:00,101.46,101.56,101.46,101.52,20100.0,79.4342,79.5125,79.4342,79.4811,20100.0
2014-07-30 09:35:00,101.54,101.58,101.47,101.47,7600.0,79.4968,79.5281,79.442,79.442,7600.0
2014-07-30 09:40:00,101.48,101.53,101.44,101.44,26600.0,79.4498,79.489,79.4185,79.4185,26600.0
2014-07-30 09:45:00,101.48,101.49,101.42,101.48,9400.0,79.4498,79.4576,79.4028,79.4498,9400.0
2014-07-30 09:50:00,101.5,101.54,101.38,101.42,29100.0,79.4655,79.4968,79.3715,79.4028,29100.0
2014-07-30 09:55:00,101.43,101.44,101.24,101.26,31700.0,79.4107,79.4185,79.2619,79.2776,31700.0
2014-07-30 10:00:00,101.25,101.28,101.11,101.11,22200.0,79.2698,79.2932,79.1601,79.1601,22200.0
2014-07-30 10:05:00,101.09,101.13,101.01,101.13,13900.0,79.1445,79.1758,79.0819,79.1758,13900.0
2014-07-30 10:10:00,101.13,101.16,101.13,101.13,4800.0,79.1758,79.1993,79.1758,79.1758,4800.0
2014-07-30 10:15:00,101.12,101.14,101.09,101.09,11200.0,79.168,79.1836,79.1445,79.1445,11200.0
2014-07-30 10:20:00,101.19,101.2,101.18,101.2,1900.0,79.2228,79.2306,79.2149,79.2306,1900.0
2014-07-30 10:25:00,101.15,101.19,101.13,101.15,10300.0,79.1915,79.2228,79.1758,79.1915,10300.0
2014-07-30 10:30:00,101.18,101.18,101.1,101.13,3200.0,79.2149,79.2149,79.1523,79.1758,3200.0
2014-07-30 10:35:00,101.12,101.15,101.03,101.05,20600.0,79.168,79.1915,79.0975,79.1132,20600.0
2014-07-30 10:40:00,101.05,101.07,100.91,100.93,35100.0,79.1132,79.1288,79.0036,79.0192,35100.0
2014-07-30 10:45:00,100.9,100.93,100.84,100.92,12800.0,78.9957,79.0192,78.9488,79.0114,12800.0
2014-07-30 10:50:00,100.89,100.97,100.89,100.95,17500.0,78.9879,79.0505,78.9879,79.0349,17500.0
2014-07-30 10:55:00,100.94,100.95,100.86,100.89,21500.0,79.027,79.0349,78.9644,78.9879,21500.0
2014-07-30 11:00:00,100.89,100.89,100.74,100.74,48100.0,78.9879,78.9879,78.8705,78.8705,48100.0
2014-07-30 11:05:00,100.76,100.85,100.7,100.85,21900.0,78.8861,78.9566,78.8391,78.9566,21900.0
2014-07-30 11:10:00,100.83,100.87,100.8,100.86,560500.0,78.9409,78.9722,78.9174,78.9644,560500.0
2014-07-30 11:15:00,100.86,100.93,100.86,100.92,76600.0,78.9644,79.0192,78.9644,79.0114,76600.0
2014-07-30 11:20:00,100.93,100.98,100.87,100.96,8900.0,79.0192,79.0584,78.9722,79.0427,8900.0
2014-07-30 11:25:00,100.94,100.94,100.92,100.92,2700.0,79.027,79.027,79.0114,79.0114,2700.0
2014-07-30 11:30:00,100.9,100.91,100.86,100.91,13100.0,78.9957,79.0036,78.9644,79.0036,13100.0
2014-07-30 11:35:00,100.88,100.88,100.84,100.84,3900.0,78.9801,78.9801,78.9488,78.9488,3900.0
2014-07-30 11:40:00,100.83,100.87,100.82,100.84,5900.0,78.9409,78.9722,78.9331,78.9488,5900.0
2014-07-30 11:45:00,100.83,100.83,100.78,100.78,86100.0,78.9409,78.9409,78.9018,78.9018,86100.0
2014-07-30 11:50:00,100.78,100.8,100.75,100.75,9100.0,78.9018,78.9174,78.8783,78.8783,9100.0
2014-07-30 11:55:00,100.72,100.75,100.67,100.69,30200.0,78.8548,78.8783,78.8157,78.8313,30200.0
2014-07-30 12:00:00,100.7,100.74,100.7,100.72,7000.0,78.8391,78.8705,78.8391,78.8548,7000.0
2014-07-30 12:05:00,100.72,100.72,100.61,100.67,12200.0,78.8548,78.8548,78.7687,78.8157,12200.0
2014-07-30 12:10:00,100.66,100.82,100.66,100.77,18000.0,78.8078,78.9331,78.8078,78.894,18000.0
2014-07-30 12:15:00,100.77,100.79,100.75,100.75,4200.0,78.894,78.9096,78.8783,78.8783,4200.0
2014-07-30 12:20:00,100.75,100.85,100.74,100.84,16800.0,78.8783,78.9566,78.8705,78.9488,16800.0
2014-07-30 12:25:00,100.84,100.84,100.79,100.81,15200.0,78.9488,78.9488,78.9096,78.9253,15200.0
2014-07-30 12:30:00,100.79,100.81,100.77,100.8,3900.0,78.9096,78.9253,78.894,78.9174,3900.0
2014-07-30 12:35:00,100.8,100.9,100.8,100.88,6900.0,78.9174,78.9957,78.9174,78.9801,6900.0
2014-07-30 12:40:00,100.9,100.9,100.85,100.87,8800.0,78.9957,78.9957,78.9566,78.9722,8800.0
2014-07-30 12:45:00,100.87,100.9,100.87,100.9,2600.0,78.9722,78.9957,78.9722,78.9957,2600.0
2014-07-30 12:50:00,100.89,100.89,100.86,100.88,9500.0,78.9879,78.9879,78.9644,78.9801,9500.0
2014-07-30 12:55:00,100.88,100.89,100.87,100.87,9300.0,78.9801,78.9879,78.9722,78.9722,9300.0
2014-07-30 13:00:00,100.82,100.82,100.8,100.8,5900.0,78.9331,78.9331,78.9174,78.9174,5900.0
2014-07-30 13:05:00,100.78,100.8,100.76,100.78,6400.0,78.9018,78.9174,78.8861,78.9018,6400.0
2014-07-30 13:10:00,100.78,100.81,100.78,100.79,4700.0,78.9018,78.9253,78.9018,78.9096,4700.0
2014-07-30 13:15:00,100.79,100.81,100.75,100.75,14000.0,78.9096,78.9253,78.8783,78.8783,14000.0
2014-07-30 13:20:00,100.74,100.81,100.74,100.76,24100.0,78.8705,78.9253,78.8705,78.8861,24100.0
2014-07-30 13:25:00,100.76,100.77,100.71,100.74,7600.0,78.8861,78.894,78.847,78.8705,7600.0
2014-07-30 13:30:00,100.74,100.85,100.73,100.85,50000.0,78.8705,78.9566,78.8626,78.9566,50000.0
2014-07-30 13:35:00,100.83,100.84,100.81,100.81,2600.0,78.9409,78.9488,78.9253,78.9253,2600.0
2014-07-30 13:40:00,100.81,100.86,100.79,100.86,5900.0,78.9253,78.9644,78.9096,78.9644,5900.0
2014-07-30 13:45:00,100.85,100.85,100.81,100.83,4100.0,78.9566,78.9566,78.9253,78.9409,4100.0
2014-07-30 13:50:00,100.81,100.85,100.81,100.81,6200.0,78.9253,78.9566,78.9253,78.9253,6200.0
2014-07-30 13:55:00,100.79,100.85,100.79,100.84,3200.0,78.9096,78.9566,78.9096,78.9488,3200.0
2014-07-30 14:00:00,100.84,101.06,100.71,100.9,15800.0,78.9488,79.121,78.847,78.9957,15800.0
2014-07-30 14:05:00,100.94,101.1,100.94,101.1,21100.0,79.027,79.1523,79.027,79.1523,21100.0
2014-07-30 14:10:00,101.1,101.31,101.1,101.29,15200.0,79.1523,79.3167,79.1523,79.3011,15200.0
2014-07-30 14:15:00,101.32,101.38,101.25,101.27,17200.0,79.3246,79.3715,79.2698,79.2854,17200.0
2014-07-30 14:20:00,101.29,101.29,101.15,101.2,22800.0,79.3011,79.3011,79.1915,79.2306,22800.0
2014-07-30 14:25:00,101.25,101.26,101.17,101.25,8800.0,79.2698,79.2776,79.2071,79.2698,8800.0
2014-07-30 14:30:00,101.25,101.28,101.15,101.15,18900.0,79.2698,79.2932,79.1915,79.1915,18900.0
2014-07-30 14:35:00,101.19,101.19,101.08,101.14,15000.0,79.2228,79.2228,79.1367,79.1836,15000.0
2014-07-30 14:40:00,101.16,101.17,101.07,101.13,7700.0,79.1993,79.2071,79.1288,79.1758,7700.0
2014-07-30 14:45:00,101.13,101.13,100.91,100.96,70200.0,79.1758,79.1758,79.0036,79.0427,70200.0
2014-07-30 14:50:00,100.97,101.01,100.95,101.0,11500.0,79.0505,79.0819,79.0349,79.074,11500.0
2014-07-30 14:55:00,101.01,101.01,100.94,100.98,11500.0,79.0819,79.0819,79.027,79.0584,11500.0
2014-07-30 15:00:00,100.98,100.99,100.83,100.9,29800.0,79.0584,79.0662,78.9409,78.9957,29800.0
2014-07-30 15:05:00,100.88,100.94,100.86,100.92,20900.0,78.9801,79.027,78.9644,79.0114,20900.0
2014-07-30 15:10:00,100.93,100.95,100.87,100.92,12000.0,79.0192,79.0349,78.9722,79.0114,12000.0
2014-07-30 15:15:00,100.91,101.04,100.89,101.03,20000.0,79.0036,79.1053,78.9879,79.0975,20000.0
2014-07-30 15:20:00,101.02,101.03,100.99,101.0,5100.0,79.0897,79.0975,79.0662,79.074,5100.0
2014-07-30 15:25:00,101.0,101.04,100.98,101.02,8000.0,79.074,79.1053,79.0584,79.0897,8000.0
2014-07-30 15:30:00,101.07,101.12,101.07,101.11,44300.0,79.1288,79.168,79.1288,79.1601,44300.0
2014-07-30 15:35:00,101.11,101.11,101.08,101.08,8700.0,79.1601,79.1601,79.1367,79.1367,8700.0
2014-07-30 15:40:00,101.09,101.1,101.08,101.09,8300.0,79.1445,79.1523,79.1367,79.1445,8300.0
2014-07-30 15:45:00,101.08,101.08,101.03,101.04,9300.0,79.1367,79.1367,79.0975,79.1053,9300.0
2014-07-30 15:50:00,101.04,101.05,101.02,101.03,15700.0,79.1053,79.1132,79.0897,79.0975,15700.0
2014-07-30 15:55:00,101.04,101.04,101.0,101.01,40600.0,79.1053,79.1053,79.074,79.0819,40600.0
2014-07-31 09:30:00,100.32,100.48,100.11,100.19,52100.0,78.5416,78.6669,78.3772,78.4399,52100.0
2014-07-31 09:35:00,100.19,100.33,100.18,100.26,22800.0,78.4399,78.5495,78.432,78.4947,22800.0
2014-07-31 09:40:00,100.27,100.35,100.17,100.23,23300.0,78.5025,78.5651,78.4242,78.4712,23300.0
2014-07-31 09:45:00,100.19,100.45,100.19,100.44,52900.0,78.4399,78.6434,78.4399,78.6356,52900.0
2014-07-31 09:50:00,100.44,100.44,100.29,100.34,28800.0,78.6356,78.6356,78.5182,78.5573,28800.0
2014-07-31 09:55:00,100.3,100.35,100.24,100.26,19300.0,78.526,78.5651,78.479,78.4947,19300.0
2014-07-31 10:00:00,100.23,100.28,100.14,100.26,70000.0,78.4712,78.5103,78.4007,78.4947,70000.0
2014-07-31 10:05:00,100.26,100.26,100.11,100.15,25600.0,78.4947,78.4947,78.3772,78.4085,25600.0
2014-07-31 10:10:00,100.14,100.31,100.14,100.25,25200.0,78.4007,78.5338,78.4007,78.4868,25200.0
2014-07-31 10:15:00,100.25,100.32,100.21,100.32,16100.0,78.4868,78.5416,78.4555,78.5416,16100.0
2014-07-31 10:20:00,100.3,100.31,100.21,100.21,17600.0,78.526,78.5338,78.4555,78.4555,17600.0
2014-07-31 10:25:00,100.21,100.22,100.05,100.11,32000.0,78.4555,78.4634,78.3303,78.3772,32000.0
2014-07-31 10:30:00,100.1,100.12,99.98,100.0,11400.0,78.3694,78.3851,78.2755,78.2911,11400.0
2014-07-31 10:35:00,99.97,100.06,99.95,100.06,31400.0,78.2676,78.3381,78.252,78.3381,31400.0
2014-07-31 10:40:00,100.04,100.06,99.99,100.06,7900.0,78.3224,78.3381,78.2833,78.3381,7900.0
2014-07-31 10:45:00,100.03,100.03,99.96,99.97,8700.0,78.3146,78.3146,78.2598,78.2676,8700.0
2014-07-31 10:50:00,99.97,100.0,99.88,99.88,13400.0,78.2676,78.2911,78.1972,78.1972,13400.0
2014-07-31 10:55:00,99.85,99.87,99.68,99.7,51600.0,78.1737,78.1893,78.0406,78.0562,51600.0
2014-07-31 11:00:00,99.71,99.86,99.71,99.86,13000.0,78.0641,78.1815,78.0641,78.1815,13000.0
2014-07-31 11:05:00,99.86,99.88,99.8,99.83,7700.0,78.1815,78.1972,78.1345,78.158,7700.0
2014-07-31 11:10:00,99.83,99.86,99.79,99.8,45900.0,78.158,78.1815,78.1267,78.1345,45900.0
2014-07-31 11:15:00,99.78,99.8,99.73,99.78,11400.0,78.1189,78.1345,78.0797,78.1189,11400.0
2014-07-31 11:20:00,99.76,99.86,99.76,99.86,13500.0,78.1032,78.1815,78.1032,78.1815,13500.0
2014-07-31 11:25:00,99.85,99.86,99.77,99.79,11200.0,78.1737,78.1815,78.111,78.1267,11200.0
2014-07-31 11:30:00,99.8,99.81,99.72,99.77,21000.0,78.1345,78.1424,78.0719,78.111,21000.0
2014-07-31 11:35:00,99.78,99.84,99.71,99.84,26100.0,78.1189,78.1658,78.0641,78.1658,26100.0
2014-07-31 11:40:00,99.83,99.87,99.79,99.79,13700.0,78.158,78.1893,78.1267,78.1267,13700.0
2014-07-31 11:45:00,99.79,99.81,99.66,99.74,14900.0,78.1267,78.1424,78.0249,78.0876,14900.0
2014-07-31 11:50:00,99.74,99.74,99.62,99.66,10300.0,78.0876,78.0876,77.9936,78.0249,10300.0
2014-07-31 11:55:00,99.68,99.68,99.57,99.58,13300.0,78.0406,78.0406,77.9545,77.9623,13300.0
2014-07-31 12:00:00,99.6,99.65,99.53,99.65,14500.0,77.9779,78.0171,77.9231,78.0171,14500.0
2014-07-31 12:05:00,99.64,99.66,99.61,99.62,6900.0,78.0093,78.0249,77.9858,77.9936,6900.0
2014-07-31 12:10:00,99.61,99.62,99.49,99.56,49700.0,77.9858,77.9936,77.8918,77.9466,49700.0
2014-07-31 12:15:00,99.54,99.57,99.47,99.51,16200.0,77.931,77.9545,77.8762,77.9075,16200.0
2014-07-31 12:20:00,99.51,99.53,99.46,99.46,11700.0,77.9075,77.9231,77.8683,77.8683,11700.0
2014-07-31 12:25:00,99.46,99.49,99.43,99.46,23200.0,77.8683,77.8918,77.8449,77.8683,23200.0
2014-07-31 12:30:00,99.47,99.56,99.46,99.54,16800.0,77.8762,77.9466,77.8683,77.931,16800.0
2014-07-31 12:35:00,99.54,99.55,99.53,99.54,8500.0,77.931,77.9388,77.9231,77.931,8500.0
2014-07-31 12:40:00,99.54,99.6,99.54,99.59,15100.0,77.931,77.9779,77.931,77.9701,15100.0
2014-07-31 12:45:00,99.59,99.68,99.59,99.68,8700.0,77.9701,78.0406,77.9701,78.0406,8700.0
2014-07-31 12:50:00,99.69,99.72,99.64,99.68,10400.0,78.0484,78.0719,78.0093,78.0406,10400.0
2014-07-31 12:55:00,99.69,99.7,99.65,99.66,6400.0,78.0484,78.0562,78.0171,78.0249,6400.0
2014-07-31 13:00:00,99.64,99.64,99.61,99.64,9500.0,78.0093,78.0093,77.9858,78.0093,9500.0
2014-07-31 13:05:00,99.65,99.67,99.64,99.67,8200.0,78.0171,78.0328,78.0093,78.0328,8200.0
2014-07-31 13:10:00,99.65,99.65,99.62,99.64,18000.0,78.0171,78.0171,77.9936,78.0093,18000.0
2014-07-31 13:15:00,99.63,99.63,99.54,99.6,15200.0,78.0014,78.0014,77.931,77.9779,15200.0
2014-07-31 13:20:00,99.61,99.61,99.46,99.48,9400.0,77.9858,77.9858,77.8683,77.884,9400.0
2014-07-31 13:25:00,99.48,99.56,99.48,99.56,13000.0,77.884,77.9466,77.884,77.9466,13000.0
2014-07-31 13:30:00,99.56,99.68,99.56,99.67,11900.0,77.9466,78.0406,77.9466,78.0328,11900.0
2014-07-31 13:35:00,99.67,99.74,99.67,99.72,9000.0,78.0328,78.0876,78.0328,78.0719,9000.0
2014-07-31 13:40:00,99.71,99.72,99.63,99.65,32000.0,78.0641,78.0719,78.0014,78.0171,32000.0
2014-07-31 13:45:00,99.64,99.64,99.56,99.63,18500.0,78.0093,78.0093,77.9466,78.0014,18500.0
2014-07-31 13:50:00,99.65,99.66,99.59,99.62,9900.0,78.0171,78.0249,77.9701,77.9936,9900.0
2014-07-31 13:55:00,99.61,99.68,99.6,99.66,20300.0,77.9858,78.0406,77.9779,78.0249,20300.0
2014-07-31 14:00:00,99.66,99.71,99.64,99.7,18000.0,78.0249,78.0641,78.0093,78.0562,18000.0
2014-07-31 14:05:00,99.7,99.79,99.7,99.73,18700.0,78.0562,78.1267,78.0562,78.0797,18700.0
2014-07-31 14:10:00,99.73,99.73,99.67,99.69,48400.0,78.0797,78.0797,78.0328,78.0484,48400.0
2014-07-31 14:15:00,99.72,99.74,99.65,99.7,11700.0,78.0719,78.0876,78.0171,78.0562,11700.0
2014-07-31 14:20:00,99.68,99.73,99.68,99.68,21000.0,78.0406,78.0797,78.0406,78.0406,21000.0
2014-07-31 14:25:00,99.69,99.77,99.69,99.77,7100.0,78.0484,78.111,78.0484,78.111,7100.0
2014-07-31 14:30:00,99.77,99.77,99.7,99.75,9300.0,78.111,78.111,78.0562,78.0954,9300.0
2014-07-31 14:35:00,99.72,99.73,99.65,99.67,17900.0,78.0719,78.0797,78.0171,78.0328,17900.0
2014-07-31 14:40:00,99.66,99.66,99.56,99.56,26500.0,78.0249,78.0249,77.9466,77.9466,26500.0
2014-07-31 14:45:00,99.55,99.56,99.41,99.46,27500.0,77.9388,77.9466,77.8292,77.8683,27500.0
2014-07-31 14:50:00,99.47,99.51,99.43,99.44,12100.0,77.8762,77.9075,77.8449,77.8527,12100.0
2014-07-31 14:55:00,99.45,99.48,99.34,99.35,21200.0,77.8605,77.884,77.7744,77.7822,21200.0
2014-07-31 15:00:00,99.34,99.46,99.33,99.46,18800.0,77.7744,77.8683,77.7666,77.8683,18800.0
2014-07-31 15:05:00,99.46,99.51,99.4,99.43,11500.0,77.8683,77.9075,77.8214,77.8449,11500.0
2014-07-31 15:10:00,99.4,99.4,99.26,99.28,26100.0,77.8214,77.8214,77.7118,77.7274,26100.0
2014-07-31 15:15:00,99.26,99.3,99.22,99.26,20900.0,77.7118,77.7431,77.6804,77.7118,20900.0
2014-07-31 15:20:00,99.26,99.26,99.18,99.23,19200.0,77.7118,77.7118,77.6491,77.6883,19200.0
2014-07-31 15:25:00,99.24,99.25,99.14,99.2,20800.0,77.6961,77.7039,77.6178,77.6648,20800.0
2014-07-31 15:30:00,99.19,99.28,99.18,99.24,30400.0,77.657,77.7274,77.6491,77.6961,30400.0
2014-07-31 15:35:00,99.23,99.35,99.21,99.34,26400.0,77.6883,77.7822,77.6726,77.7744,26400.0
2014-07-31 15:40:00,99.32,99.35,99.21,99.21,33300.0,77.7587,77.7822,77.6726,77.6726,33300.0
2014-07-31 15:45:00,99.21,99.23,99.14,99.22,40200.0,77.6726,77.6883,77.6178,77.6804,40200.0
2014-07-31 15:50:00,99.19,99.19,99.1,99.14,77600.0,77.657,77.657,77.5865,77.6178,77600.0
2014-07-31 15:55:00,99.14,99.17,99.02,99.05,587500.0,77.6178,77.6413,77.5239,77.5473,587500.0
2014-08-01 09:30:00,98.89,98.91,98.78,98.91,41700.0,77.4221,77.4377,77.336,77.4377,41700.0
2014-08-01 09:35:00,98.93,99.18,98.93,99.16,71800.0,77.4534,77.6491,77.4534,77.6335,71800.0
2014-08-01 09:40:00,99.15,99.17,99.0,99.0,39100.0,77.6256,77.6413,77.5082,77.5082,39100.0
2014-08-01 09:45:00,99.0,99.08,98.93,99.07,58600.0,77.5082,77.5708,77.4534,77.563,58600.0
2014-08-01 09:50:00,99.05,99.13,99.03,99.12,34500.0,77.5473,77.61,77.5317,77.6021,34500.0
2014-08-01 09:55:00,99.13,99.23,99.08,99.19,5500.0,77.61,77.6883,77.5708,77.657,5500.0
2014-08-01 10:00:00,99.21,99.4,99.13,99.3,31300.0,77.6726,77.8214,77.61,77.7431,31300.0
2014-08-01 10:05:00,99.31,99.31,99.18,99.23,14600.0,77.7509,77.7509,77.6491,77.6883,14600.0
2014-08-01 10:10:00,99.24,99.26,99.03,99.03,40100.0,77.6961,77.7118,77.5317,77.5317,40100.0
2014-08-01 10:15:00,99.03,99.09,98.94,98.95,30200.0,77.5317,77.5787,77.4612,77.4691,30200.0
2014-08-01 10:20:00,98.93,99.09,98.93,99.09,16200.0,77.4534,77.5787,77.4534,77.5787,16200.0
2014-08-01 10:25:00,99.1,99.18,99.06,99.16,21200.0,77.5865,77.6491,77.5552,77.6335,21200.0
2014-08-01 10:30:00,99.16,99.17,99.05,99.09,26100.0,77.6335,77.6413,77.5473,77.5787,26100.0
2014-08-01 10:35:00,99.07,99.18,99.05,99.16,43700.0,77.563,77.6491,77.5473,77.6335,43700.0
2014-08-01 10:40:00,99.16,99.18,99.1,99.1,11300.0,77.6335,77.6491,77.5865,77.5865,11300.0
2014-08-01 10:45:00,99.1,99.12,99.0,99.0,23500.0,77.5865,77.6021,77.5082,77.5082,23500.0
2014-08-01 10:50:00,99.0,99.04,98.96,99.01,37800.0,77.5082,77.5395,77.4769,77.516,37800.0
2014-08-01 10:55:00,99.01,99.01,98.91,98.94,55500.0,77.516,77.516,77.4377,77.4612,55500.0
2014-08-01 11:00:00,98.92,98.95,98.81,98.81,21400.0,77.4456,77.4691,77.3594,77.3594,21400.0
2014-08-01 11:05:00,98.78,98.81,98.71,98.73,182500.0,77.336,77.3594,77.2812,77.2968,182500.0
2014-08-01 11:10:00,98.74,98.75,98.66,98.73,53900.0,77.3046,77.3125,77.242,77.2968,53900.0
2014-08-01 11:15:00,98.72,98.74,98.65,98.68,114000.0,77.289,77.3046,77.2342,77.2577,114000.0
2014-08-01 11:20:00,98.69,98.8,98.68,98.8,32200.0,77.2655,77.3516,77.2577,77.3516,32200.0
2014-08-01 11:25:00,98.8,98.82,98.73,98.75,101300.0,77.3516,77.3673,77.2968,77.3125,101300.0
2014-08-01 11:30:00,98.75,98.83,98.71,98.74,21400.0,77.3125,77.3751,77.2812,77.3046,21400.0
2014-08-01 11:35:00,98.72,98.75,98.58,98.6,17100.0,77.289,77.3125,77.1794,77.195,17100.0
2014-08-01 11:40:00,98.6,98.65,98.52,98.53,16700.0,77.195,77.2342,77.1324,77.1402,16700.0
2014-08-01 11:45:00,98.56,98.61,98.5,98.51,9600.0,77.1637,77.2029,77.1167,77.1246,9600.0
2014-08-01 11:50:00,98.5,98.5,98.36,98.36,30900.0,77.1167,77.1167,77.0071,77.0071,30900.0
2014-08-01 11:55:00,98.36,98.41,98.28,98.35,21400.0,77.0071,77.0463,76.9445,76.9993,21400.0
2014-08-01 12:00:00,98.36,98.5,98.36,98.5,92600.0,77.0071,77.1167,77.0071,77.1167,92600.0
2014-08-01 12:05:00,98.49,98.49,98.36,98.37,48600.0,77.1089,77.1089,77.0071,77.015,48600.0
2014-08-01 12:10:00,98.38,98.41,98.34,98.4,15200.0,77.0228,77.0463,76.9915,77.0385,15200.0
2014-08-01 12:15:00,98.39,98.55,98.36,98.52,13100.0,77.0306,77.1559,77.0071,77.1324,13100.0
2014-08-01 12:20:00,98.51,98.55,98.49,98.54,13900.0,77.1246,77.1559,77.1089,77.1481,13900.0
2014-08-01 12:25:00,98.53,98.54,98.39,98.45,16200.0,77.1402,77.1481,77.0306,77.0776,16200.0
2014-08-01 12:30:00,98.48,98.53,98.47,98.49,9200.0,77.1011,77.1402,77.0933,77.1089,9200.0
2014-08-01 12:35:00,98.48,98.49,98.41,98.41,8200.0,77.1011,77.1089,77.0463,77.0463,8200.0
2014-08-01 12:40:00,98.42,98.5,98.42,98.47,27000.0,77.0541,77.1167,77.0541,77.0933,27000.0
2014-08-01 12:45:00,98.47,98.47,98.37,98.37,9000.0,77.0933,77.0933,77.015,77.015,9000.0
2014-08-01 12:50:00,98.36,98.51,98.35,98.51,20000.0,77.0071,77.1246,76.9993,77.1246,20000.0
2014-08-01 12:55:00,98.51,98.61,98.51,98.54,10200.0,77.1246,77.2029,77.1246,77.1481,10200.0
2014-08-01 13:00:00,98.55,98.59,98.42,98.46,26100.0,77.1559,77.1872,77.0541,77.0854,26100.0
2014-08-01 13:05:00,98.46,98.54,98.42,98.54,29100.0,77.0854,77.1481,77.0541,77.1481,29100.0
2014-08-01 13:10:00,98.55,98.6,98.53,98.6,5700.0,77.1559,77.195,77.1402,77.195,5700.0
2014-08-01 13:15:00,98.6,98.67,98.52,98.64,23500.0,77.195,77.2498,77.1324,77.2264,23500.0
2014-08-01 13:20:00,98.66,98.71,98.6,98.66,34100.0,77.242,77.2812,77.195,77.242,34100.0
2014-08-01 13:25:00,98.66,98.92,98.64,98.92,21600.0,77.242,77.4456,77.2264,77.4456,21600.0
2014-08-01 13:30:00,98.93,98.94,98.8,98.82,257700.0,77.4534,77.4612,77.3516,77.3673,257700.0
2014-08-01 13:35:00,98.81,98.91,98.8,98.91,86500.0,77.3594,77.4377,77.3516,77.4377,86500.0
2014-08-01 13:40:00,98.9,98.93,98.81,98.88,15200.0,77.4299,77.4534,77.3594,77.4143,15200.0
2014-08-01 13:45:00,98.91,98.99,98.87,98.99,11300.0,77.4377,77.5004,77.4064,77.5004,11300.0
2014-08-01 13:50:00,98.99,98.99,98.87,98.94,7600.0,77.5004,77.5004,77.4064,77.4612,7600.0
2014-08-01 13:55:00,98.93,99.04,98.91,99.03,20200.0,77.4534,77.5395,77.4377,77.5317,20200.0
2014-08-01 14:00:00,99.02,99.07,98.95,98.95,19200.0,77.5239,77.563,77.4691,77.4691,19200.0
2014-08-01 14:05:00,98.95,99.1,98.92,99.08,17600.0,77.4691,77.5865,77.4456,77.5708,17600.0
2014-08-01 14:10:00,99.08,99.12,99.04,99.07,26800.0,77.5708,77.6021,77.5395,77.563,26800.0
2014-08-01 14:15:00,99.08,99.15,99.05,99.13,20700.0,77.5708,77.6256,77.5473,77.61,20700.0
2014-08-01 14:20:00,99.13,99.14,99.05,99.07,29900.0,77.61,77.6178,77.5473,77.563,29900.0
2014-08-01 14:25:00,99.06,99.06,98.98,98.99,109700.0,77.5552,77.5552,77.4925,77.5004,109700.0
2014-08-01 14:30:00,99.0,99.06,99.0,99.04,134800.0,77.5082,77.5552,77.5082,77.5395,134800.0
2014-08-01 14:35:00,99.03,99.11,99.01,99.11,74300.0,77.5317,77.5943,77.516,77.5943,74300.0
2014-08-01 14:40:00,99.11,99.12,99.09,99.11,46000.0,77.5943,77.6021,77.5787,77.5943,46000.0
2014-08-01 14:45:00,99.1,99.1,98.97,98.98,52500.0,77.5865,77.5865,77.4847,77.4925,52500.0
2014-08-01 14:50:00,98.97,99.01,98.9,98.9,17000.0,77.4847,77.516,77.4299,77.4299,17000.0
2014-08-01 14:55:00,98.9,98.98,98.89,98.96,23700.0,77.4299,77.4925,77.4221,77.4769,23700.0
2014-08-01 15:00:00,98.96,98.99,98.9,98.96,20100.0,77.4769,77.5004,77.4299,77.4769,20100.0
2014-08-01 15:05:00,98.96,99.05,98.95,98.96,25100.0,77.4769,77.5473,77.4691,77.4769,25100.0
2014-08-01 15:10:00,98.97,99.0,98.93,98.93,12000.0,77.4847,77.5082,77.4534,77.4534,12000.0
2014-08-01 15:15:00,98.94,99.03,98.94,99.01,42200.0,77.4612,77.5317,77.4612,77.516,42200.0
2014-08-01 15:20:00,99.04,99.07,99.02,99.02,17100.0,77.5395,77.563,77.5239,77.5239,17100.0
2014-08-01 15:25:00,99.01,99.01,98.95,98.95,29500.0,77.516,77.516,77.4691,77.4691,29500.0
2014-08-01 15:30:00,98.96,98.98,98.91,98.93,37000.0,77.4769,77.4925,77.4377,77.4534,37000.0
2014-08-01 15:35:00,98.93,98.99,98.91,98.97,25500.0,77.4534,77.5004,77.4377,77.4847,25500.0
2014-08-01 15:40:00,98.97,98.97,98.92,98.92,21900.0,77.4847,77.4847,77.4456,77.4456,21900.0
2014-08-01 15:45:00,98.92,98.92,98.83,98.86,22200.0,77.4456,77.4456,77.3751,77.3986,22200.0
2014-08-01 15:50:00,98.85,98.85,98.71,98.81,20100.0,77.3908,77.3908,77.2812,77.3594,20100.0
2014-08-01 15:55:00,98.8,98.86,98.76,98.8,43000.0,77.3516,77.3986,77.3203,77.3516,43000.0
2014-08-04 09:30:00,99.04,99.04,98.86,98.9,19900.0,77.5395,77.5395,77.3986,77.4299,19900.0
2014-08-04 09:35:00,98.9,98.96,98.87,98.87,27500.0,77.4299,77.4769,77.4064,77.4064,27500.0
2014-08-04 09:40:00,98.87,98.94,98.8,98.81,47900.0,77.4064,77.4612,77.3516,77.3594,47900.0
2014-08-04 09:45:00,98.8,98.83,98.76,98.79,26100.0,77.3516,77.3751,77.3203,77.3438,26100.0
2014-08-04 09:50:00,98.82,98.92,98.81,98.89,14400.0,77.3673,77.4456,77.3594,77.4221,14400.0
2014-08-04 09:55:00,98.87,98.92,98.87,98.92,4100.0,77.4064,77.4456,77.4064,77.4456,4100.0
2014-08-04 10:00:00,98.9,98.97,98.84,98.92,18000.0,77.4299,77.4847,77.3829,77.4456,18000.0
2014-08-04 10:05:00,98.94,98.97,98.9,98.92,11000.0,77.4612,77.4847,77.4299,77.4456,11000.0
2014-08-04 10:10:00,98.92,98.93,98.81,98.85,8400.0,77.4456,77.4534,77.3594,77.3908,8400.0
2014-08-04 10:15:00,98.87,98.89,98.75,98.79,10700.0,77.4064,77.4221,77.3125,77.3438,10700.0
2014-08-04 10:20:00,98.79,98.89,98.78,98.86,8200.0,77.3438,77.4221,77.336,77.3986,8200.0
2014-08-04 10:25:00,98.84,98.92,98.84,98.84,11200.0,77.3829,77.4456,77.3829,77.3829,11200.0
2014-08-04 10:30:00,98.85,98.91,98.78,98.78,11000.0,77.3908,77.4377,77.336,77.336,11000.0
2014-08-04 10:35:00,98.79,98.8,98.71,98.75,4900.0,77.3438,77.3516,77.2812,77.3125,4900.0
2014-08-04 10:40:00,98.74,98.77,98.71,98.71,4600.0,77.3046,77.3281,77.2812,77.2812,4600.0
2014-08-04 10:45:00,98.7,98.75,98.64,98.72,11400.0,77.2733,77.3125,77.2264,77.289,11400.0
2014-08-04 10:50:00,98.71,98.75,98.65,98.71,8800.0,77.2812,77.3125,77.2342,77.2812,8800.0
2014-08-04 10:55:00,98.68,98.68,98.47,98.53,27200.0,77.2577,77.2577,77.0933,77.1402,27200.0
2014-08-04 11:00:00,98.52,98.57,98.5,98.5,6500.0,77.1324,77.1715,77.1167,77.1167,6500.0
2014-08-04 11:05:00,98.51,98.68,98.51,98.68,10500.0,77.1246,77.2577,77.1246,77.2577,10500.0
2014-08-04 11:10:00,98.68,98.79,98.66,98.77,17200.0,77.2577,77.3438,77.242,77.3281,17200.0
2014-08-04 11:15:00,98.77,98.82,98.73,98.77,10600.0,77.3281,77.3673,77.2968,77.3281,10600.0
2014-08-04 11:20:00,98.73,98.8,98.73,98.77,4000.0,77.2968,77.3516,77.2968,77.3281,4000.0
2014-08-04 11:25:00,98.75,98.8,98.74,98.78,11300.0,77.3125,77.3516,77.3046,77.336,11300.0
2014-08-04 11:30:00,98.78,98.81,98.71,98.8,21400.0,77.336,77.3594,77.2812,77.3516,21400.0
2014-08-04 11:35:00,98.79,98.79,98.73,98.75,12900.0,77.3438,77.3438,77.2968,77.3125,12900.0
2014-08-04 11:40:00,98.76,98.76,98.65,98.65,9500.0,77.3203,77.3203,77.2342,77.2342,9500.0
2014-08-04 11:45:00,98.64,98.72,98.61,98.71,6200.0,77.2264,77.289,77.2029,77.2812,6200.0
2014-08-04 11:50:00,98.69,98.69,98.65,98.68,3100.0,77.2655,77.2655,77.2342,77.2577,3100.0
2014-08-04 11:55:00,98.69,98.71,98.69,98.69,2000.0,77.2655,77.2812,77.2655,77.2655,2000.0
2014-08-04 12:00:00,98.69,98.72,98.65,98.66,7000.0,77.2655,77.289,77.2342,77.242,7000.0
2014-08-04 12:05:00,98.68,98.68,98.64,98.65,12600.0,77.2577,77.2577,77.2264,77.2342,12600.0
2014-08-04 12:10:00,98.69,98.7,98.67,98.69,4100.0,77.2655,77.2733,77.2498,77.2655,4100.0
2014-08-04 12:15:00,98.67,98.72,98.64,98.72,8900.0,77.2498,77.289,77.2264,77.289,8900.0
2014-08-04 12:20:00,98.7,98.82,98.7,98.82,10400.0,77.2733,77.3673,77.2733,77.3673,10400.0
2014-08-04 12:25:00,98.85,98.86,98.82,98.84,21900.0,77.3908,77.3986,77.3673,77.3829,21900.0
2014-08-04 12:30:00,98.86,98.86,98.81,98.81,5700.0,77.3986,77.3986,77.3594,77.3594,5700.0
2014-08-04 12:35:00,98.84,98.84,98.77,98.77,26900.0,77.3829,77.3829,77.3281,77.3281,26900.0
2014-08-04 12:40:00,98.78,98.82,98.78,98.81,6600.0,77.336,77.3673,77.336,77.3594,6600.0
2014-08-04 12:45:00,98.82,98.82,98.76,98.77,38400.0,77.3673,77.3673,77.3203,77.3281,38400.0
2014-08-04 12:50:00,98.79,98.85,98.79,98.85,6500.0,77.3438,77.3908,77.3438,77.3908,6500.0
2014-08-04 12:55:00,98.84,98.84,98.81,98.83,7000.0,77.3829,77.3829,77.3594,77.3751,7000.0
2014-08-04 13:00:00,98.83,98.85,98.81,98.83,2600.0,77.3751,77.3908,77.3594,77.3751,2600.0
2014-08-04 13:05:00,98.84,98.87,98.84,98.86,5300.0,77.3829,77.4064,77.3829,77.3986,5300.0
2014-08-04 13:10:00,98.87,98.87,98.81,98.81,5800.0,77.4064,77.4064,77.3594,77.3594,5800.0
2014-08-04 13:15:00,98.81,98.83,98.79,98.83,9600.0,77.3594,77.3751,77.3438,77.3751,9600.0
2014-08-04 13:20:00,98.83,98.9,98.83,98.89,6900.0,77.3751,77.4299,77.3751,77.4221,6900.0
2014-08-04 13:25:00,98.89,98.93,98.89,98.9,28700.0,77.4221,77.4534,77.4221,77.4299,28700.0
2014-08-04 13:30:00,98.89,99.0,98.89,98.98,11300.0,77.4221,77.5082,77.4221,77.4925,11300.0
2014-08-04 13:35:00,98.96,99.03,98.96,99.02,4400.0,77.4769,77.5317,77.4769,77.5239,4400.0
2014-08-04 13:40:00,99.02,99.08,99.01,99.08,8800.0,77.5239,77.5708,77.516,77.5708,8800.0
2014-08-04 13:45:00,99.06,99.13,99.03,99.11,10600.0,77.5552,77.61,77.5317,77.5943,10600.0
2014-08-04 13:50:00,99.09,99.13,99.08,99.08,6700.0,77.5787,77.61,77.5708,77.5708,6700.0
2014-08-04 13:55:00,99.09,99.09,99.07,99.09,5600.0,77.5787,77.5787,77.563,77.5787,5600.0
2014-08-04 14:00:00,99.09,99.12,99.09,99.12,1600.0,77.5787,77.6021,77.5787,77.6021,1600.0
2014-08-04 14:05:00,99.14,99.14,99.08,99.1,5000.0,77.6178,77.6178,77.5708,77.5865,5000.0
2014-08-04 14:10:00,99.09,99.13,99.09,99.1,2100.0,77.5787,77.61,77.5787,77.5865,2100.0
2014-08-04 14:15:00,99.12,99.12,99.11,99.12,7800.0,77.6021,77.6021,77.5943,77.6021,7800.0
2014-08-04 14:20:00,99.11,99.12,99.08,99.09,11200.0,77.5943,77.6021,77.5708,77.5787,11200.0
2014-08-04 14:25:00,99.09,99.12,99.09,99.1,21900.0,77.5787,77.6021,77.5787,77.5865,21900.0
2014-08-04 14:30:00,99.11,99.14,99.1,99.13,49300.0,77.5943,77.6178,77.5865,77.61,49300.0
2014-08-04 14:35:00,99.13,99.22,99.13,99.21,39700.0,77.61,77.6804,77.61,77.6726,39700.0
2014-08-04 14:40:00,99.24,99.25,99.23,99.25,6600.0,77.6961,77.7039,77.6883,77.7039,6600.0
2014-08-04 14:45:00,99.23,99.35,99.23,99.34,12500.0,77.6883,77.7822,77.6883,77.7744,12500.0
2014-08-04 14:50:00,99.35,99.4,99.35,99.36,9000.0,77.7822,77.8214,77.7822,77.79,9000.0
2014-08-04 14:55:00,99.37,99.37,99.35,99.35,14800.0,77.7979,77.7979,77.7822,77.7822,14800.0
2014-08-04 15:00:00,99.35,99.36,99.34,99.35,25300.0,77.7822,77.79,77.7744,77.7822,25300.0
2014-08-04 15:05:00,99.36,99.36,99.33,99.34,18800.0,77.79,77.79,77.7666,77.7744,18800.0
2014-08-04 15:10:00,99.34,99.4,99.34,99.4,7900.0,77.7744,77.8214,77.7744,77.8214,7900.0
2014-08-04 15:15:00,99.4,99.48,99.4,99.47,6400.0,77.8214,77.884,77.8214,77.8762,6400.0
2014-08-04 15:20:00,99.48,99.49,99.43,99.43,11600.0,77.884,77.8918,77.8449,77.8449,11600.0
2014-08-04 15:25:00,99.42,99.47,99.42,99.47,16200.0,77.837,77.8762,77.837,77.8762,16200.0
2014-08-04 15:30:00,99.46,99.48,99.44,99.47,42300.0,77.8683,77.884,77.8527,77.8762,42300.0
2014-08-04 15:35:00,99.47,99.54,99.47,99.53,101700.0,77.8762,77.931,77.8762,77.9231,101700.0
2014-08-04 15:40:00,99.53,99.59,99.53,99.56,74500.0,77.9231,77.9701,77.9231,77.9466,74500.0
2014-08-04 15:45:00,99.55,99.55,99.49,99.49,46000.0,77.9388,77.9388,77.8918,77.8918,46000.0
2014-08-04 15:50:00,99.49,99.52,99.49,99.52,47900.0,77.8918,77.9153,77.8918,77.9153,47900.0
2014-08-04 15:55:00,99.51,99.51,99.42,99.42,77600.0,77.9075,77.9075,77.837,77.837,77600.0
2014-08-05 09:30:00,99.01,99.19,98.97,99.0,21700.0,77.516,77.657,77.4847,77.5082,21700.0
2014-08-05 09:35:00,99.03,99.19,98.99,99.18,4700.0,77.5317,77.657,77.5004,77.6491,4700.0
2014-08-05 09:40:00,99.2,99.21,99.14,99.14,5500.0,77.6648,77.6726,77.6178,77.6178,5500.0
2014-08-05 09:45:00,99.16,99.16,99.02,99.05,154100.0,77.6335,77.6335,77.5239,77.5473,154100.0
2014-08-05 09:50:00,99.0,99.0,98.88,98.9,33600.0,77.5082,77.5082,77.4143,77.4299,33600.0
2014-08-05 09:55:00,98.89,99.01,98.85,98.97,23200.0,77.4221,77.516,77.3908,77.4847,23200.0
2014-08-05 10:00:00,98.99,99.04,98.81,98.84,14900.0,77.5004,77.5395,77.3594,77.3829,14900.0
2014-08-05 10:05:00,98.85,98.99,98.84,98.96,16800.0,77.3908,77.5004,77.3829,77.4769,16800.0
2014-08-05 10:10:00,98.97,99.04,98.97,98.98,18200.0,77.4847,77.5395,77.4847,77.4925,18200.0
2014-08-05 10:15:00,98.97,99.07,98.93,99.0,7900.0,77.4847,77.563,77.4534,77.5082,7900.0
2014-08-05 10:20:00,99.01,99.14,99.0,99.12,17100.0,77.516,77.6178,77.5082,77.6021,17100.0
2014-08-05 10:25:00,99.11,99.14,99.06,99.13,101400.0,77.5943,77.6178,77.5552,77.61,101400.0
2014-08-05 10:30:00,99.13,99.27,99.08,99.24,59300.0,77.61,77.7196,77.5708,77.6961,59300.0
2014-08-05 10:35:00,99.24,99.24,99.15,99.19,15800.0,77.6961,77.6961,77.6256,77.657,15800.0
2014-08-05 10:40:00,99.19,99.23,99.12,99.12,10100.0,77.657,77.6883,77.6021,77.6021,10100.0
2014-08-05 10:45:00,99.13,99.24,99.13,99.24,17400.0,77.61,77.6961,77.61,77.6961,17400.0
2014-08-05 10:50:00,99.24,99.25,99.14,99.17,14700.0,77.6961,77.7039,77.6178,77.6413,14700.0
2014-08-05 10:55:00,99.15,99.17,99.03,99.09,16400.0,77.6256,77.6413,77.5317,77.5787,16400.0
2014-08-05 11:00:00,99.08,99.1,98.97,99.02,18700.0,77.5708,77.5865,77.4847,77.5239,18700.0
2014-08-05 11:05:00,99.02,99.08,99.0,99.0,5500.0,77.5239,77.5708,77.5082,77.5082,5500.0
2014-08-05 11:10:00,99.0,99.17,98.99,99.16,17800.0,77.5082,77.6413,77.5004,77.6335,17800.0
2014-08-05 11:15:00,99.19,99.24,99.17,99.22,124700.0,77.657,77.6961,77.6413,77.6804,124700.0
2014-08-05 11:20:00,99.21,99.28,99.19,99.19,9200.0,77.6726,77.7274,77.657,77.657,9200.0
2014-08-05 11:25:00,99.19,99.19,99.11,99.12,10900.0,77.657,77.657,77.5943,77.6021,10900.0
2014-08-05 11:30:00,99.13,99.17,99.09,99.1,4500.0,77.61,77.6413,77.5787,77.5865,4500.0
2014-08-05 11:35:00,99.09,99.11,99.06,99.07,2100.0,77.5787,77.5943,77.5552,77.563,2100.0
2014-08-05 11:40:00,99.05,99.1,99.03,99.09,4400.0,77.5473,77.5865,77.5317,77.5787,4400.0
2014-08-05 11:45:00,99.06,99.08,98.97,98.99,3500.0,77.5552,77.5708,77.4847,77.5004,3500.0
2014-08-05 11:50:00,98.99,99.04,98.99,99.01,18200.0,77.5004,77.5395,77.5004,77.516,18200.0
2014-08-05 11:55:00,99.02,99.04,98.95,98.97,9200.0,77.5239,77.5395,77.4691,77.4847,9200.0
2014-08-05 12:00:00,98.98,99.03,98.97,98.97,5600.0,77.4925,77.5317,77.4847,77.4847,5600.0
2014-08-05 12:05:00,98.98,98.98,98.92,98.97,4400.0,77.4925,77.4925,77.4456,77.4847,4400.0
2014-08-05 12:10:00,98.96,98.98,98.95,98.98,5600.0,77.4769,77.4925,77.4691,77.4925,5600.0
2014-08-05 12:15:00,98.97,98.99,98.94,98.99,3700.0,77.4847,77.5004,77.4612,77.5004,3700.0
2014-08-05 12:20:00,98.98,99.0,98.82,98.82,5600.0,77.4925,77.5082,77.3673,77.3673,5600.0
2014-08-05 12:25:00,98.8,98.88,98.8,98.88,23900.0,77.3516,77.4143,77.3516,77.4143,23900.0
2014-08-05 12:30:00,98.86,98.9,98.85,98.86,14900.0,77.3986,77.4299,77.3908,77.3986,14900.0
2014-08-05 12:35:00,98.89,98.89,98.74,98.8,10400.0,77.4221,77.4221,77.3046,77.3516,10400.0
2014-08-05 12:40:00,98.83,98.83,98.76,98.8,7400.0,77.3751,77.3751,77.3203,77.3516,7400.0
2014-08-05 12:45:00,98.8,98.85,98.78,98.78,4000.0,77.3516,77.3908,77.336,77.336,4000.0
2014-08-05 12:50:00,98.8,98.82,98.79,98.82,5000.0,77.3516,77.3673,77.3438,77.3673,5000.0
2014-08-05 12:55:00,98.84,98.85,98.8,98.84,5200.0,77.3829,77.3908,77.3516,77.3829,5200.0
2014-08-05 13:00:00,98.87,98.87,98.79,98.79,7800.0,77.4064,77.4064,77.3438,77.3438,7800.0
2014-08-05 13:05:00,98.81,98.88,98.81,98.85,13600.0,77.3594,77.4143,77.3594,77.3908,13600.0
2014-08-05 13:10:00,98.85,98.89,98.84,98.86,10400.0,77.3908,77.4221,77.3829,77.3986,10400.0
2014-08-05 13:15:00,98.88,98.94,98.86,98.92,22400.0,77.4143,77.4612,77.3986,77.4456,22400.0
2014-08-05 13:20:00,98.95,98.95,98.89,98.92,26800.0,77.4691,77.4691,77.4221,77.4456,26800.0
2014-08-05 13:25:00,98.91,98.98,98.91,98.94,17100.0,77.4377,77.4925,77.4377,77.4612,17100.0
2014-08-05 13:30:00,98.95,98.95,98.86,98.88,15000.0,77.4691,77.4691,77.3986,77.4143,15000.0
2014-08-05 13:35:00,98.88,98.88,98.43,98.43,41500.0,77.4143,77.4143,77.0619,77.0619,41500.0
2014-08-05 13:40:00,98.42,98.55,98.21,98.26,61700.0,77.0541,77.1559,76.8897,76.9288,61700.0
2014-08-05 13:45:00,98.26,98.49,98.25,98.4,35200.0,76.9288,77.1089,76.921,77.0385,35200.0
2014-08-05 13:50:00,98.38,98.45,98.3,98.44,21700.0,77.0228,77.0776,76.9602,77.0698,21700.0
2014-08-05 13:55:00,98.45,98.51,98.33,98.33,30000.0,77.0776,77.1246,76.9836,76.9836,30000.0
2014-08-05 14:00:00,98.35,98.37,98.27,98.33,43200.0,76.9993,77.015,76.9367,76.9836,43200.0
2014-08-05 14:05:00,98.33,98.33,98.08,98.1,46300.0,76.9836,76.9836,76.7879,76.8036,46300.0
2014-08-05 14:10:00,98.12,98.28,98.12,98.28,25300.0,76.8192,76.9445,76.8192,76.9445,25300.0
2014-08-05 14:15:00,98.28,98.3,98.18,98.25,14600.0,76.9445,76.9602,76.8662,76.921,14600.0
2014-08-05 14:20:00,98.26,98.36,98.26,98.28,52000.0,76.9288,77.0071,76.9288,76.9445,52000.0
2014-08-05 14:25:00,98.28,98.4,98.26,98.39,45600.0,76.9445,77.0385,76.9288,77.0306,45600.0
2014-08-05 14:30:00,98.39,98.51,98.39,98.44,27500.0,77.0306,77.1246,77.0306,77.0698,27500.0
2014-08-05 14:35:00,98.45,98.5,98.41,98.41,30300.0,77.0776,77.1167,77.0463,77.0463,30300.0
2014-08-05 14:40:00,98.41,98.44,98.36,98.38,23500.0,77.0463,77.0698,77.0071,77.0228,23500.0
2014-08-05 14:45:00,98.39,98.46,98.38,98.4,50400.0,77.0306,77.0854,77.0228,77.0385,50400.0
2014-08-05 14:50:00,98.41,98.41,98.31,98.35,28200.0,77.0463,77.0463,76.968,76.9993,28200.0
2014-08-05 14:55:00,98.36,98.41,98.3,98.3,14700.0,77.0071,77.0463,76.9602,76.9602,14700.0
2014-08-05 15:00:00,98.3,98.32,98.26,98.26,27400.0,76.9602,76.9758,76.9288,76.9288,27400.0
2014-08-05 15:05:00,98.25,98.28,98.15,98.17,34600.0,76.921,76.9445,76.8427,76.8584,34600.0
2014-08-05 15:10:00,98.17,98.23,98.13,98.19,21700.0,76.8584,76.9054,76.8271,76.874,21700.0
2014-08-05 15:15:00,98.19,98.3,98.17,98.29,28100.0,76.874,76.9602,76.8584,76.9523,28100.0
2014-08-05 15:20:00,98.28,98.37,98.27,98.35,21700.0,76.9445,77.015,76.9367,76.9993,21700.0
2014-08-05 15:25:00,98.35,98.36,98.28,98.28,17800.0,76.9993,77.0071,76.9445,76.9445,17800.0
2014-08-05 15:30:00,98.28,98.45,98.28,98.45,31000.0,76.9445,77.0776,76.9445,77.0776,31000.0
2014-08-05 15:35:00,98.45,98.56,98.45,98.46,33800.0,77.0776,77.1637,77.0776,77.0854,33800.0
2014-08-05 15:40:00,98.47,98.49,98.42,98.48,46400.0,77.0933,77.1089,77.0541,77.1011,46400.0
2014-08-05 15:45:00,98.48,98.51,98.43,98.45,48300.0,77.1011,77.1246,77.0619,77.0776,48300.0
2014-08-05 15:50:00,98.45,98.47,98.39,98.39,169200.0,77.0776,77.0933,77.0306,77.0306,169200.0
2014-08-05 15:55:00,98.4,98.5,98.39,98.41,325000.0,77.0385,77.1167,77.0306,77.0463,325000.0
2014-08-06 09:30:00,97.93,98.13,97.93,98.04,31200.0,76.6705,76.8271,76.6705,76.7566,31200.0
2014-08-06 09:35:00,98.09,98.23,98.08,98.16,10100.0,76.7958,76.9054,76.7879,76.8506,10100.0
2014-08-06 09:40:00,98.16,98.38,98.15,98.37,18500.0,76.8506,77.0228,76.8427,77.015,18500.0
2014-08-06 09:45:00,98.4,98.54,98.34,98.48,17200.0,77.0385,77.1481,76.9915,77.1011,17200.0
2014-08-06 09:50:00,98.48,98.51,98.39,98.41,15600.0,77.1011,77.1246,77.0306,77.0463,15600.0
2014-08-06 09:55:00,98.36,98.38,98.33,98.37,12000.0,77.0071,77.0228,76.9836,77.015,12000.0
2014-08-06 10:00:00,98.4,98.56,98.4,98.56,13200.0,77.0385,77.1637,77.0385,77.1637,13200.0
2014-08-06 10:05:00,98.51,98.59,98.46,98.51,27200.0,77.1246,77.1872,77.0854,77.1246,27200.0
2014-08-06 10:10:00,98.54,98.54,98.45,98.45,16700.0,77.1481,77.1481,77.0776,77.0776,16700.0
2014-08-06 10:15:00,98.47,98.47,98.31,98.37,19400.0,77.0933,77.0933,76.968,77.015,19400.0
2014-08-06 10:20:00,98.38,98.47,98.34,98.47,20400.0,77.0228,77.0933,76.9915,77.0933,20400.0
2014-08-06 10:25:00,98.48,98.63,98.48,98.63,14800.0,77.1011,77.2185,77.1011,77.2185,14800.0
2014-08-06 10:30:00,98.64,98.68,98.52,98.55,24200.0,77.2264,77.2577,77.1324,77.1559,24200.0
2014-08-06 10:35:00,98.54,98.55,98.49,98.53,7100.0,77.1481,77.1559,77.1089,77.1402,7100.0
2014-08-06 10:40:00,98.54,98.54,98.46,98.53,8300.0,77.1481,77.1481,77.0854,77.1402,8300.0
2014-08-06 10:45:00,98.54,98.58,98.49,98.52,5800.0,77.1481,77.1794,77.1089,77.1324,5800.0
2014-08-06 10:50:00,98.54,98.63,98.54,98.62,12500.0,77.1481,77.2185,77.1481,77.2107,12500.0
2014-08-06 10:55:00,98.64,98.81,98.63,98.81,29300.0,77.2264,77.3594,77.2185,77.3594,29300.0
2014-08-06 11:00:00,98.8,98.81,98.76,98.77,20700.0,77.3516,77.3594,77.3203,77.3281,20700.0
2014-08-06 11:05:00,98.79,98.85,98.75,98.75,4000.0,77.3438,77.3908,77.3125,77.3125,4000.0
2014-08-06 11:10:00,98.75,98.76,98.67,98.67,8800.0,77.3125,77.3203,77.2498,77.2498,8800.0
2014-08-06 11:15:00,98.67,98.68,98.63,98.68,6300.0,77.2498,77.2577,77.2185,77.2577,6300.0
2014-08-06 11:20:00,98.66,98.67,98.63,98.67,11600.0,77.242,77.2498,77.2185,77.2498,11600.0
2014-08-06 11:25:00,98.67,98.72,98.57,98.57,16700.0,77.2498,77.289,77.1715,77.1715,16700.0
2014-08-06 11:30:00,98.59,98.68,98.59,98.68,6900.0,77.1872,77.2577,77.1872,77.2577,6900.0
2014-08-06 11:35:00,98.66,98.71,98.66,98.66,4800.0,77.242,77.2812,77.242,77.242,4800.0
2014-08-06 11:40:00,98.65,98.75,98.65,98.75,8500.0,77.2342,77.3125,77.2342,77.3125,8500.0
2014-08-06 11:45:00,98.78,98.82,98.72,98.76,31500.0,77.336,77.3673,77.289,77.3203,31500.0
2014-08-06 11:50:00,98.74,98.8,98.74,98.76,8400.0,77.3046,77.3516,77.3046,77.3203,8400.0
2014-08-06 11:55:00,98.77,98.8,98.76,98.8,1200.0,77.3281,77.3516,77.3203,77.3516,1200.0
2014-08-06 12:00:00,98.8,98.83,98.8,98.82,8200.0,77.3516,77.3751,77.3516,77.3673,8200.0
2014-08-06 12:05:00,98.83,98.83,98.76,98.77,4600.0,77.3751,77.3751,77.3203,77.3281,4600.0
2014-08-06 12:10:00,98.77,98.77,98.72,98.72,4900.0,77.3281,77.3281,77.289,77.289,4900.0
2014-08-06 12:15:00,98.71,98.71,98.57,98.6,16000.0,77.2812,77.2812,77.1715,77.195,16000.0
2014-08-06 12:20:00,98.59,98.75,98.57,98.72,16400.0,77.1872,77.3125,77.1715,77.289,16400.0
2014-08-06 12:25:00,98.71,98.71,98.6,98.63,7500.0,77.2812,77.2812,77.195,77.2185,7500.0
2014-08-06 12:30:00,98.66,98.77,98.63,98.76,31000.0,77.242,77.3281,77.2185,77.3203,31000.0
2014-08-06 12:35:00,98.77,98.82,98.75,98.79,12100.0,77.3281,77.3673,77.3125,77.3438,12100.0
2014-08-06 12:40:00,98.8,98.8,98.74,98.77,9300.0,77.3516,77.3516,77.3046,77.3281,9300.0
2014-08-06 12:45:00,98.79,98.79,98.66,98.66,7700.0,77.3438,77.3438,77.242,77.242,7700.0
2014-08-06 12:50:00,98.66,98.69,98.64,98.65,8200.0,77.242,77.2655,77.2264,77.2342,8200.0
2014-08-06 12:55:00,98.64,98.69,98.6,98.6,14700.0,77.2264,77.2655,77.195,77.195,14700.0
2014-08-06 13:00:00,98.61,98.66,98.53,98.54,16400.0,77.2029,77.242,77.1402,77.1481,16400.0
2014-08-06 13:05:00,98.54,98.57,98.52,98.54,15500.0,77.1481,77.1715,77.1324,77.1481,15500.0
2014-08-06 13:10:00,98.55,98.58,98.55,98.56,15100.0,77.1559,77.1794,77.1559,77.1637,15100.0
2014-08-06 13:15:00,98.56,98.63,98.56,98.62,16700.0,77.1637,77.2185,77.1637,77.2107,16700.0
2014-08-06 13:20:00,98.61,98.65,98.6,98.63,22900.0,77.2029,77.2342,77.195,77.2185,22900.0
2014-08-06 13:25:00,98.63,98.63,98.52,98.52,13600.0,77.2185,77.2185,77.1324,77.1324,13600.0
2014-08-06 13:30:00,98.52,98.55,98.5,98.53,18000.0,77.1324,77.1559,77.1167,77.1402,18000.0
2014-08-06 13:35:00,98.53,98.6,98.53,98.6,24200.0,77.1402,77.195,77.1402,77.195,24200.0
2014-08-06 13:40:00,98.59,98.6,98.56,98.56,9900.0,77.1872,77.195,77.1637,77.1637,9900.0
2014-08-06 13:45:00,98.56,98.56,98.45,98.47,20500.0,77.1637,77.1637,77.0776,77.0933,20500.0
2014-08-06 13:50:00,98.47,98.48,98.39,98.39,27900.0,77.0933,77.1011,77.0306,77.0306,27900.0
2014-08-06 13:55:00,98.37,98.43,98.36,98.38,14400.0,77.015,77.0619,77.0071,77.0228,14400.0
2014-08-06 14:00:00,98.39,98.43,98.34,98.42,23600.0,77.0306,77.0619,76.9915,77.0541,23600.0
2014-08-06 14:05:00,98.43,98.45,98.42,98.43,14100.0,77.0619,77.0776,77.0541,77.0619,14100.0
2014-08-06 14:10:00,98.42,98.42,98.37,98.42,38500.0,77.0541,77.0541,77.015,77.0541,38500.0
2014-08-06 14:15:00,98.43,98.46,98.4,98.43,16400.0,77.0619,77.0854,77.0385,77.0619,16400.0
2014-08-06 14:20:00,98.43,98.44,98.4,98.41,16100.0,77.0619,77.0698,77.0385,77.0463,16100.0
2014-08-06 14:25:00,98.42,98.48,98.42,98.48,21800.0,77.0541,77.1011,77.0541,77.1011,21800.0
2014-08-06 14:30:00,98.48,98.48,98.38,98.38,32400.0,77.1011,77.1011,77.0228,77.0228,32400.0
2014-08-06 14:35:00,98.38,98.39,98.33,98.39,13600.0,77.0228,77.0306,76.9836,77.0306,13600.0
2014-08-06 14:40:00,98.4,98.53,98.37,98.53,21900.0,77.0385,77.1402,77.015,77.1402,21900.0
2014-08-06 14:45:00,98.52,98.52,98.47,98.49,48300.0,77.1324,77.1324,77.0933,77.1089,48300.0
2014-08-06 14:50:00,98.5,98.55,98.5,98.53,24900.0,77.1167,77.1559,77.1167,77.1402,24900.0
2014-08-06 14:55:00,98.53,98.53,98.49,98.49,16100.0,77.1402,77.1402,77.1089,77.1089,16100.0
2014-08-06 15:00:00,98.48,98.57,98.46,98.56,41600.0,77.1011,77.1715,77.0854,77.1637,41600.0
2014-08-06 15:05:00,98.58,98.59,98.53,98.54,44200.0,77.1794,77.1872,77.1402,77.1481,44200.0
2014-08-06 15:10:00,98.54,98.54,98.46,98.48,46300.0,77.1481,77.1481,77.0854,77.1011,46300.0
2014-08-06 15:15:00,98.47,98.52,98.45,98.52,37800.0,77.0933,77.1324,77.0776,77.1324,37800.0
2014-08-06 15:20:00,98.51,98.51,98.47,98.5,22200.0,77.1246,77.1246,77.0933,77.1167,22200.0
2014-08-06 15:25:00,98.5,98.55,98.47,98.48,30900.0,77.1167,77.1559,77.0933,77.1011,30900.0
2014-08-06 15:30:00,98.48,98.48,98.41,98.42,33100.0,77.1011,77.1011,77.0463,77.0541,33100.0
2014-08-06 15:35:00,98.42,98.46,98.42,98.44,27600.0,77.0541,77.0854,77.0541,77.0698,27600.0
2014-08-06 15:40:00,98.44,98.48,98.44,98.47,38800.0,77.0698,77.1011,77.0698,77.0933,38800.0
2014-08-06 15:45:00,98.47,98.49,98.45,98.45,29000.0,77.0933,77.1089,77.0776,77.0776,29000.0
2014-08-06 15:50:00,98.46,98.52,98.46,98.48,42700.0,77.0854,77.1324,77.0854,77.1011,42700.0
2014-08-06 15:55:00,98.47,98.52,98.45,98.46,62300.0,77.0933,77.1324,77.0776,77.0854,62300.0
2014-08-07 09:30:00,98.96,99.02,98.9,98.95,60600.0,77.4769,77.5239,77.4299,77.4691,60600.0
2014-08-07 09:35:00,98.94,98.95,98.87,98.91,47500.0,77.4612,77.4691,77.4064,77.4377,47500.0
2014-08-07 09:40:00,98.92,98.92,98.79,98.8,8300.0,77.4456,77.4456,77.3438,77.3516,8300.0
2014-08-07 09:45:00,98.78,98.82,98.66,98.69,14400.0,77.336,77.3673,77.242,77.2655,14400.0
2014-08-07 09:50:00,98.68,98.8,98.68,98.79,17000.0,77.2577,77.3516,77.2577,77.3438,17000.0
2014-08-07 09:55:00,98.8,98.83,98.74,98.78,26200.0,77.3516,77.3751,77.3046,77.336,26200.0
2014-08-07 10:00:00,98.79,98.85,98.71,98.73,11700.0,77.3438,77.3908,77.2812,77.2968,11700.0
2014-08-07 10:05:00,98.72,98.78,98.69,98.75,20400.0,77.289,77.336,77.2655,77.3125,20400.0
2014-08-07 10:10:00,98.77,98.79,98.69,98.74,828500.0,77.3281,77.3438,77.2655,77.3046,828500.0
2014-08-07 10:15:00,98.75,98.77,98.66,98.72,19400.0,77.3125,77.3281,77.242,77.289,19400.0
2014-08-07 10:20:00,98.69,98.75,98.69,98.74,6000.0,77.2655,77.3125,77.2655,77.3046,6000.0
2014-08-07 10:25:00,98.74,98.8,98.73,98.75,16400.0,77.3046,77.3516,77.2968,77.3125,16400.0
2014-08-07 10:30:00,98.77,98.78,98.71,98.78,14000.0,77.3281,77.336,77.2812,77.336,14000.0
2014-08-07 10:35:00,98.78,98.83,98.77,98.78,98700.0,77.336,77.3751,77.3281,77.336,98700.0
2014-08-07 10:40:00,98.78,98.8,98.62,98.62,38300.0,77.336,77.3516,77.2107,77.2107,38300.0
2014-08-07 10:45:00,98.6,98.63,98.51,98.54,19200.0,77.195,77.2185,77.1246,77.1481,19200.0
2014-08-07 10:50:00,98.53,98.54,98.35,98.42,17700.0,77.1402,77.1481,76.9993,77.0541,17700.0
2014-08-07 10:55:00,98.42,98.52,98.41,98.49,16500.0,77.0541,77.1324,77.0463,77.1089,16500.0
2014-08-07 11:00:00,98.49,98.49,98.36,98.39,21000.0,77.1089,77.1089,77.0071,77.0306,21000.0
2014-08-07 11:05:00,98.38,98.39,98.25,98.35,10900.0,77.0228,77.0306,76.921,76.9993,10900.0
2014-08-07 11:10:00,98.34,98.34,98.2,98.21,24300.0,76.9915,76.9915,76.8819,76.8897,24300.0
2014-08-07 11:15:00,98.21,98.34,98.18,98.33,16800.0,76.8897,76.9915,76.8662,76.9836,16800.0
2014-08-07 11:20:00,98.31,98.41,98.31,98.41,19300.0,76.968,77.0463,76.968,77.0463,19300.0
2014-08-07 11:25:00,98.41,98.42,98.28,98.3,10700.0,77.0463,77.0541,76.9445,76.9602,10700.0
2014-08-07 11:30:00,98.3,98.41,98.27,98.38,14300.0,76.9602,77.0463,76.9367,77.0228,14300.0
2014-08-07 11:35:00,98.37,98.41,98.31,98.32,10800.0,77.015,77.0463,76.968,76.9758,10800.0
2014-08-07 11:40:00,98.33,98.34,98.23,98.27,11600.0,76.9836,76.9915,76.9054,76.9367,11600.0
2014-08-07 11:45:00,98.27,98.27,98.07,98.15,30600.0,76.9367,76.9367,76.7801,76.8427,30600.0
2014-08-07 11:50:00,98.14,98.21,98.05,98.05,17600.0,76.8349,76.8897,76.7644,76.7644,17600.0
2014-08-07 11:55:00,98.1,98.19,98.05,98.18,11500.0,76.8036,76.874,76.7644,76.8662,11500.0
2014-08-07 12:00:00,98.16,98.21,98.1,98.2,9300.0,76.8506,76.8897,76.8036,76.8819,9300.0
2014-08-07 12:05:00,98.21,98.25,98.17,98.24,16700.0,76.8897,76.921,76.8584,76.9132,16700.0
2014-08-07 12:10:00,98.24,98.24,98.13,98.17,9000.0,76.9132,76.9132,76.8271,76.8584,9000.0
2014-08-07 12:15:00,98.15,98.15,97.98,98.0,19300.0,76.8427,76.8427,76.7096,76.7253,19300.0
2014-08-07 12:20:00,97.99,98.08,97.95,98.08,7000.0,76.7175,76.7879,76.6861,76.7879,7000.0
2014-08-07 12:25:00,98.09,98.17,98.06,98.08,18600.0,76.7958,76.8584,76.7723,76.7879,18600.0
2014-08-07 12:30:00,98.07,98.07,97.94,97.98,14000.0,76.7801,76.7801,76.6783,76.7096,14000.0
2014-08-07 12:35:00,97.98,97.98,97.81,97.94,24500.0,76.7096,76.7096,76.5765,76.6783,24500.0
2014-08-07 12:40:00,97.95,97.99,97.92,97.99,13400.0,76.6861,76.7175,76.6627,76.7175,13400.0
2014-08-07 12:45:00,97.99,98.06,97.98,98.06,11600.0,76.7175,76.7723,76.7096,76.7723,11600.0
2014-08-07 12:50:00,98.06,98.06,97.99,98.04,2900.0,76.7723,76.7723,76.7175,76.7566,2900.0
2014-08-07 12:55:00,98.07,98.07,98.02,98.03,5900.0,76.7801,76.7801,76.7409,76.7488,5900.0
2014-08-07 13:00:00,98.03,98.18,98.03,98.17,15700.0,76.7488,76.8662,76.7488,76.8584,15700.0
2014-08-07 13:05:00,98.19,98.23,98.18,98.23,9300.0,76.874,76.9054,76.8662,76.9054,9300.0
2014-08-07 13:10:00,98.25,98.27,98.19,98.19,8500.0,76.921,76.9367,76.874,76.874,8500.0
2014-08-07 13:15:00,98.19,98.25,98.18,98.21,11300.0,76.874,76.921,76.8662,76.8897,11300.0
2014-08-07 13:20:00,98.21,98.21,98.15,98.17,11900.0,76.8897,76.8897,76.8427,76.8584,11900.0
2014-08-07 13:25:00,98.17,98.26,98.15,98.21,13100.0,76.8584,76.9288,76.8427,76.8897,13100.0
2014-08-07 13:30:00,98.22,98.27,98.22,98.25,14800.0,76.8975,76.9367,76.8975,76.921,14800.0
2014-08-07 13:35:00,98.24,98.3,98.21,98.3,12700.0,76.9132,76.9602,76.8897,76.9602,12700.0
2014-08-07 13:40:00,98.32,98.34,98.27,98.31,20100.0,76.9758,76.9915,76.9367,76.968,20100.0
2014-08-07 13:45:00,98.31,98.31,98.25,98.3,8700.0,76.968,76.968,76.921,76.9602,8700.0
2014-08-07 13:50:00,98.29,98.29,98.24,98.24,7800.0,76.9523,76.9523,76.9132,76.9132,7800.0
2014-08-07 13:55:00,98.23,98.3,98.22,98.29,10800.0,76.9054,76.9602,76.8975,76.9523,10800.0
2014-08-07 14:00:00,98.28,98.28,98.16,98.19,20100.0,76.9445,76.9445,76.8506,76.874,20100.0
2014-08-07 14:05:00,98.2,98.25,98.2,98.25,6800.0,76.8819,76.921,76.8819,76.921,6800.0
2014-08-07 14:10:00,98.24,98.25,98.2,98.22,41000.0,76.9132,76.921,76.8819,76.8975,41000.0
2014-08-07 14:15:00,98.23,98.23,98.11,98.11,35600.0,76.9054,76.9054,76.8114,76.8114,35600.0
2014-08-07 14:20:00,98.11,98.15,98.09,98.11,12000.0,76.8114,76.8427,76.7958,76.8114,12000.0
2014-08-07 14:25:00,98.1,98.12,98.06,98.1,27000.0,76.8036,76.8192,76.7723,76.8036,27000.0
2014-08-07 14:30:00,98.09,98.11,98.04,98.07,13900.0,76.7958,76.8114,76.7566,76.7801,13900.0
2014-08-07 14:35:00,98.06,98.07,98.01,98.01,25300.0,76.7723,76.7801,76.7331,76.7331,25300.0
2014-08-07 14:40:00,98.01,98.08,98.0,98.01,14300.0,76.7331,76.7879,76.7253,76.7331,14300.0
2014-08-07 14:45:00,98.0,98.07,98.0,98.04,11400.0,76.7253,76.7801,76.7253,76.7566,11400.0
2014-08-07 14:50:00,98.04,98.08,98.02,98.02,18100.0,76.7566,76.7879,76.7409,76.7409,18100.0
2014-08-07 14:55:00,98.0,98.0,97.89,97.91,31200.0,76.7253,76.7253,76.6392,76.6548,31200.0
2014-08-07 15:00:00,97.92,98.0,97.92,97.96,15200.0,76.6627,76.7253,76.6627,76.694,15200.0
2014-08-07 15:05:00,97.98,98.0,97.79,97.85,39400.0,76.7096,76.7253,76.5609,76.6079,39400.0
2014-08-07 15:10:00,97.85,97.9,97.81,97.81,24500.0,76.6079,76.647,76.5765,76.5765,24500.0
2014-08-07 15:15:00,97.81,97.86,97.73,97.84,28800.0,76.5765,76.6157,76.5139,76.6,28800.0
2014-08-07 15:20:00,97.82,97.82,97.69,97.73,14400.0,76.5844,76.5844,76.4826,76.5139,14400.0
2014-08-07 15:25:00,97.72,97.8,97.71,97.8,15200.0,76.5061,76.5687,76.4982,76.5687,15200.0
2014-08-07 15:30:00,97.8,97.81,97.75,97.78,19300.0,76.5687,76.5765,76.5296,76.553,19300.0
2014-08-07 15:35:00,97.77,97.89,97.73,97.89,22900.0,76.5452,76.6392,76.5139,76.6392,22900.0
2014-08-07 15:40:00,97.88,97.92,97.83,97.86,32400.0,76.6313,76.6627,76.5922,76.6157,32400.0
2014-08-07 15:45:00,97.86,97.89,97.84,97.87,36900.0,76.6157,76.6392,76.6,76.6235,36900.0
2014-08-07 15:50:00,97.87,98.01,97.87,98.01,41200.0,76.6235,76.7331,76.6235,76.7331,41200.0
2014-08-07 15:55:00,98.0,98.06,97.93,97.93,47300.0,76.7253,76.7723,76.6705,76.6705,47300.0
2014-08-08 09:30:00,98.13,98.26,98.04,98.13,67100.0,76.8271,76.9288,76.7566,76.8271,67100.0
2014-08-08 09:35:00,98.15,98.17,98.07,98.07,36900.0,76.8427,76.8584,76.7801,76.7801,36900.0
2014-08-08 09:40:00,98.07,98.07,97.91,97.94,16200.0,76.7801,76.7801,76.6548,76.6783,16200.0
2014-08-08 09:45:00,97.93,98.02,97.9,98.02,21700.0,76.6705,76.7409,76.647,76.7409,21700.0
2014-08-08 09:50:00,98.01,98.11,98.01,98.07,10200.0,76.7331,76.8114,76.7331,76.7801,10200.0
2014-08-08 09:55:00,98.1,98.15,98.02,98.02,26200.0,76.8036,76.8427,76.7409,76.7409,26200.0
2014-08-08 10:00:00,98.06,98.11,97.91,98.09,32200.0,76.7723,76.8114,76.6548,76.7958,32200.0
2014-08-08 10:05:00,98.11,98.18,98.04,98.08,46900.0,76.8114,76.8662,76.7566,76.7879,46900.0
2014-08-08 10:10:00,98.09,98.11,97.99,97.99,15400.0,76.7958,76.8114,76.7175,76.7175,15400.0
2014-08-08 10:15:00,97.99,98.06,97.96,98.05,11200.0,76.7175,76.7723,76.694,76.7644,11200.0
2014-08-08 10:20:00,98.06,98.06,97.94,98.05,8300.0,76.7723,76.7723,76.6783,76.7644,8300.0
2014-08-08 10:25:00,98.03,98.03,97.89,97.97,8700.0,76.7488,76.7488,76.6392,76.7018,8700.0
2014-08-08 10:30:00,97.97,98.02,97.93,97.99,11200.0,76.7018,76.7409,76.6705,76.7175,11200.0
2014-08-08 10:35:00,98.01,98.13,97.97,98.13,18700.0,76.7331,76.8271,76.7018,76.8271,18700.0
2014-08-08 10:40:00,98.14,98.27,98.14,98.2,12900.0,76.8349,76.9367,76.8349,76.8819,12900.0
2014-08-08 10:45:00,98.23,98.34,98.23,98.25,7100.0,76.9054,76.9915,76.9054,76.921,7100.0
2014-08-08 10:50:00,98.26,98.29,98.22,98.25,10600.0,76.9288,76.9523,76.8975,76.921,10600.0
2014-08-08 10:55:00,98.21,98.25,98.2,98.23,15100.0,76.8897,76.921,76.8819,76.9054,15100.0
2014-08-08 11:00:00,98.22,98.23,98.15,98.23,22700.0,76.8975,76.9054,76.8427,76.9054,22700.0
2014-08-08 11:05:00,98.24,98.32,98.24,98.27,18700.0,76.9132,76.9758,76.9132,76.9367,18700.0
2014-08-08 11:10:00,98.3,98.4,98.3,98.35,16400.0,76.9602,77.0385,76.9602,76.9993,16400.0
2014-08-08 11:15:00,98.35,98.4,98.32,98.37,46300.0,76.9993,77.0385,76.9758,77.015,46300.0
2014-08-08 11:20:00,98.36,98.37,98.3,98.35,21400.0,77.0071,77.015,76.9602,76.9993,21400.0
2014-08-08 11:25:00,98.35,98.43,98.35,98.39,21700.0,76.9993,77.0619,76.9993,77.0306,21700.0
2014-08-08 11:30:00,98.41,98.44,98.39,98.44,33200.0,77.0463,77.0698,77.0306,77.0698,33200.0
2014-08-08 11:35:00,98.44,98.44,98.38,98.42,10200.0,77.0698,77.0698,77.0228,77.0541,10200.0
2014-08-08 11:40:00,98.42,98.45,98.39,98.39,22100.0,77.0541,77.0776,77.0306,77.0306,22100.0
2014-08-08 11:45:00,98.39,98.41,98.35,98.37,13800.0,77.0306,77.0463,76.9993,77.015,13800.0
2014-08-08 11:50:00,98.37,98.38,98.33,98.35,21000.0,77.015,77.0228,76.9836,76.9993,21000.0
2014-08-08 11:55:00,98.37,98.46,98.37,98.43,23700.0,77.015,77.0854,77.015,77.0619,23700.0
2014-08-08 12:00:00,98.43,98.45,98.41,98.41,11000.0,77.0619,77.0776,77.0463,77.0463,11000.0
2014-08-08 12:05:00,98.41,98.44,98.36,98.36,17700.0,77.0463,77.0698,77.0071,77.0071,17700.0
2014-08-08 12:10:00,98.37,98.41,98.36,98.41,11800.0,77.015,77.0463,77.0071,77.0463,11800.0
2014-08-08 12:15:00,98.42,98.42,98.35,98.37,22500.0,77.0541,77.0541,76.9993,77.015,22500.0
2014-08-08 12:20:00,98.36,98.4,98.35,98.35,16100.0,77.0071,77.0385,76.9993,76.9993,16100.0
2014-08-08 12:25:00,98.36,98.36,98.29,98.31,19000.0,77.0071,77.0071,76.9523,76.968,19000.0
2014-08-08 12:30:00,98.31,98.32,98.28,98.31,8700.0,76.968,76.9758,76.9445,76.968,8700.0
2014-08-08 12:35:00,98.31,98.33,98.25,98.31,31700.0,76.968,76.9836,76.921,76.968,31700.0
2014-08-08 12:40:00,98.33,98.35,98.32,98.34,26700.0,76.9836,76.9993,76.9758,76.9915,26700.0
2014-08-08 12:45:00,98.33,98.33,98.3,98.32,12900.0,76.9836,76.9836,76.9602,76.9758,12900.0
2014-08-08 12:50:00,98.32,98.36,98.31,98.33,25300.0,76.9758,77.0071,76.968,76.9836,25300.0
2014-08-08 12:55:00,98.33,98.35,98.31,98.32,19600.0,76.9836,76.9993,76.968,76.9758,19600.0
2014-08-08 13:00:00,98.32,98.34,98.29,98.34,15600.0,76.9758,76.9915,76.9523,76.9915,15600.0
2014-08-08 13:05:00,98.34,98.38,98.3,98.37,54700.0,76.9915,77.0228,76.9602,77.015,54700.0
2014-08-08 13:10:00,98.37,98.42,98.32,98.42,26900.0,77.015,77.0541,76.9758,77.0541,26900.0
2014-08-08 13:15:00,98.41,98.63,98.4,98.63,37800.0,77.0463,77.2185,77.0385,77.2185,37800.0
2014-08-08 13:20:00,98.64,98.71,98.64,98.71,7700.0,77.2264,77.2812,77.2264,77.2812,7700.0
2014-08-08 13:25:00,98.71,98.87,98.71,98.81,34600.0,77.2812,77.4064,77.2812,77.3594,34600.0
2014-08-08 13:30:00,98.81,98.83,98.73,98.74,23000.0,77.3594,77.3751,77.2968,77.3046,23000.0
2014-08-08 13:35:00,98.77,98.8,98.75,98.8,8800.0,77.3281,77.3516,77.3125,77.3516,8800.0
2014-08-08 13:40:00,98.8,98.88,98.8,98.85,42800.0,77.3516,77.4143,77.3516,77.3908,42800.0
2014-08-08 13:45:00,98.86,98.86,98.81,98.83,24400.0,77.3986,77.3986,77.3594,77.3751,24400.0
2014-08-08 13:50:00,98.85,98.87,98.78,98.78,8500.0,77.3908,77.4064,77.336,77.336,8500.0
2014-08-08 13:55:00,98.77,98.84,98.75,98.84,18900.0,77.3281,77.3829,77.3125,77.3829,18900.0
2014-08-08 14:00:00,98.84,98.86,98.81,98.85,20600.0,77.3829,77.3986,77.3594,77.3908,20600.0
2014-08-08 14:05:00,98.85,98.92,98.85,98.87,24900.0,77.3908,77.4456,77.3908,77.4064,24900.0
2014-08-08 14:10:00,98.87,98.87,98.77,98.8,25200.0,77.4064,77.4064,77.3281,77.3516,25200.0
2014-08-08 14:15:00,98.8,98.81,98.76,98.8,11600.0,77.3516,77.3594,77.3203,77.3516,11600.0
2014-08-08 14:20:00,98.81,98.84,98.79,98.84,30400.0,77.3594,77.3829,77.3438,77.3829,30400.0
2014-08-08 14:25:00,98.85,98.89,98.83,98.88,12100.0,77.3908,77.4221,77.3751,77.4143,12100.0
2014-08-08 14:30:00,98.89,98.92,98.85,98.86,18700.0,77.4221,77.4456,77.3908,77.3986,18700.0
2014-08-08 14:35:00,98.85,98.9,98.85,98.9,15200.0,77.3908,77.4299,77.3908,77.4299,15200.0
2014-08-08 14:40:00,98.9,98.92,98.82,98.83,31400.0,77.4299,77.4456,77.3673,77.3751,31400.0
2014-08-08 14:45:00,98.84,98.88,98.83,98.87,46700.0,77.3829,77.4143,77.3751,77.4064,46700.0
2014-08-08 14:50:00,98.87,98.88,98.85,98.86,24600.0,77.4064,77.4143,77.3908,77.3986,24600.0
2014-08-08 14:55:00,98.87,98.87,98.81,98.82,15200.0,77.4064,77.4064,77.3594,77.3673,15200.0
2014-08-08 15:00:00,98.8,98.83,98.78,98.8,23100.0,77.3516,77.3751,77.336,77.3516,23100.0
2014-08-08 15:05:00,98.81,98.83,98.79,98.82,10500.0,77.3594,77.3751,77.3438,77.3673,10500.0
2014-08-08 15:10:00,98.81,98.84,98.77,98.83,18400.0,77.3594,77.3829,77.3281,77.3751,18400.0
2014-08-08 15:15:00,98.83,98.87,98.83,98.85,22300.0,77.3751,77.4064,77.3751,77.3908,22300.0
2014-08-08 15:20:00,98.85,98.91,98.84,98.91,43600.0,77.3908,77.4377,77.3829,77.4377,43600.0
2014-08-08 15:25:00,98.92,99.02,98.92,99.02,82500.0,77.4456,77.5239,77.4456,77.5239,82500.0
2014-08-08 15:30:00,99.01,99.04,99.01,99.01,27800.0,77.516,77.5395,77.516,77.516,27800.0
2014-08-08 15:35:00,99.01,99.02,98.99,99.02,17200.0,77.516,77.5239,77.5004,77.5239,17200.0
2014-08-08 15:40:00,99.02,99.07,99.02,99.06,24900.0,77.5239,77.563,77.5239,77.5552,24900.0
2014-08-08 15:45:00,99.07,99.09,99.05,99.07,37500.0,77.563,77.5787,77.5473,77.563,37500.0
2014-08-08 15:50:00,99.08,99.1,99.06,99.09,36900.0,77.5708,77.5865,77.5552,77.5787,36900.0
2014-08-08 15:55:00,99.09,99.15,99.08,99.08,103800.0,77.5787,77.6256,77.5708,77.5708,103800.0
2014-08-11 09:30:00,99.43,99.48,99.39,99.45,33300.0,77.8449,77.884,77.8135,77.8605,33300.0
2014-08-11 09:35:00,99.45,99.45,99.39,99.45,5000.0,77.8605,77.8605,77.8135,77.8605,5000.0
2014-08-11 09:40:00,99.45,99.47,99.34,99.36,9100.0,77.8605,77.8762,77.7744,77.79,9100.0
2014-08-11 09:45:00,99.37,99.41,99.34,99.37,14000.0,77.7979,77.8292,77.7744,77.7979,14000.0
2014-08-11 09:50:00,99.37,99.5,99.37,99.5,11500.0,77.7979,77.8997,77.7979,77.8997,11500.0
2014-08-11 09:55:00,99.52,99.53,99.46,99.48,16700.0,77.9153,77.9231,77.8683,77.884,16700.0
2014-08-11 10:00:00,99.49,99.54,99.44,99.48,41300.0,77.8918,77.931,77.8527,77.884,41300.0
2014-08-11 10:05:00,99.49,99.56,99.49,99.54,14200.0,77.8918,77.9466,77.8918,77.931,14200.0
2014-08-11 10:10:00,99.55,99.56,99.49,99.5,26000.0,77.9388,77.9466,77.8918,77.8997,26000.0
2014-08-11 10:15:00,99.51,99.55,99.49,99.49,30300.0,77.9075,77.9388,77.8918,77.8918,30300.0
2014-08-11 10:20:00,99.48,99.52,99.47,99.49,8400.0,77.884,77.9153,77.8762,77.8918,8400.0
2014-08-11 10:25:00,99.49,99.51,99.44,99.46,23400.0,77.8918,77.9075,77.8527,77.8683,23400.0
2014-08-11 10:30:00,99.46,99.48,99.41,99.48,8900.0,77.8683,77.884,77.8292,77.884,8900.0
2014-08-11 10:35:00,99.51,99.59,99.49,99.56,11600.0,77.9075,77.9701,77.8918,77.9466,11600.0
2014-08-11 10:40:00,99.54,99.57,99.54,99.55,3800.0,77.931,77.9545,77.931,77.9388,3800.0
2014-08-11 10:45:00,99.56,99.58,99.54,99.56,7700.0,77.9466,77.9623,77.931,77.9466,7700.0
2014-08-11 10:50:00,99.58,99.58,99.48,99.56,25800.0,77.9623,77.9623,77.884,77.9466,25800.0
2014-08-11 10:55:00,99.54,99.54,99.5,99.5,5100.0,77.931,77.931,77.8997,77.8997,5100.0
2014-08-11 11:00:00,99.5,99.52,99.48,99.52,13700.0,77.8997,77.9153,77.884,77.9153,13700.0
2014-08-11 11:05:00,99.54,99.59,99.54,99.59,2900.0,77.931,77.9701,77.931,77.9701,2900.0
2014-08-11 11:10:00,99.56,99.66,99.56,99.65,10300.0,77.9466,78.0249,77.9466,78.0171,10300.0
2014-08-11 11:15:00,99.66,99.72,99.65,99.72,19400.0,78.0249,78.0719,78.0171,78.0719,19400.0
2014-08-11 11:20:00,99.72,99.75,99.69,99.71,25600.0,78.0719,78.0954,78.0484,78.0641,25600.0
2014-08-11 11:25:00,99.7,99.7,99.68,99.69,18000.0,78.0562,78.0562,78.0406,78.0484,18000.0
2014-08-11 11:30:00,99.7,99.72,99.7,99.7,26600.0,78.0562,78.0719,78.0562,78.0562,26600.0
2014-08-11 11:35:00,99.7,99.7,99.64,99.64,15000.0,78.0562,78.0562,78.0093,78.0093,15000.0
2014-08-11 11:40:00,99.64,99.67,99.64,99.67,15000.0,78.0093,78.0328,78.0093,78.0328,15000.0
2014-08-11 11:45:00,99.68,99.69,99.65,99.66,15900.0,78.0406,78.0484,78.0171,78.0249,15900.0
2014-08-11 11:50:00,99.67,99.68,99.63,99.64,9600.0,78.0328,78.0406,78.0014,78.0093,9600.0
2014-08-11 11:55:00,99.65,99.66,99.62,99.64,18300.0,78.0171,78.0249,77.9936,78.0093,18300.0
2014-08-11 12:00:00,99.65,99.65,99.54,99.55,17000.0,78.0171,78.0171,77.931,77.9388,17000.0
2014-08-11 12:05:00,99.57,99.6,99.57,99.58,11800.0,77.9545,77.9779,77.9545,77.9623,11800.0
2014-08-11 12:10:00,99.57,99.58,99.53,99.55,21000.0,77.9545,77.9623,77.9231,77.9388,21000.0
2014-08-11 12:15:00,99.54,99.55,99.52,99.55,24100.0,77.931,77.9388,77.9153,77.9388,24100.0
2014-08-11 12:20:00,99.56,99.6,99.55,99.6,12100.0,77.9466,77.9779,77.9388,77.9779,12100.0
2014-08-11 12:25:00,99.6,99.62,99.59,99.59,16100.0,77.9779,77.9936,77.9701,77.9701,16100.0
2014-08-11 12:30:00,99.59,99.61,99.56,99.59,13500.0,77.9701,77.9858,77.9466,77.9701,13500.0
2014-08-11 12:35:00,99.6,99.62,99.59,99.6,8600.0,77.9779,77.9936,77.9701,77.9779,8600.0
2014-08-11 12:40:00,99.59,99.64,99.59,99.62,24800.0,77.9701,78.0093,77.9701,77.9936,24800.0
2014-08-11 12:45:00,99.62,99.64,99.58,99.59,10200.0,77.9936,78.0093,77.9623,77.9701,10200.0
2014-08-11 12:50:00,99.6,99.61,99.59,99.6,7700.0,77.9779,77.9858,77.9701,77.9779,7700.0
2014-08-11 12:55:00,99.6,99.62,99.56,99.56,25500.0,77.9779,77.9936,77.9466,77.9466,25500.0
2014-08-11 13:00:00,99.56,99.59,99.56,99.57,13700.0,77.9466,77.9701,77.9466,77.9545,13700.0
2014-08-11 13:05:00,99.57,99.6,99.57,99.58,8400.0,77.9545,77.9779,77.9545,77.9623,8400.0
2014-08-11 13:10:00,99.59,99.62,99.59,99.6,8700.0,77.9701,77.9936,77.9701,77.9779,8700.0
2014-08-11 13:15:00,99.6,99.6,99.55,99.57,21200.0,77.9779,77.9779,77.9388,77.9545,21200.0
2014-08-11 13:20:00,99.57,99.58,99.54,99.55,18700.0,77.9545,77.9623,77.931,77.9388,18700.0
2014-08-11 13:25:00,99.54,99.54,99.48,99.48,31300.0,77.931,77.931,77.884,77.884,31300.0
2014-08-11 13:30:00,99.47,99.5,99.47,99.49,17800.0,77.8762,77.8997,77.8762,77.8918,17800.0
2014-08-11 13:35:00,99.5,99.53,99.48,99.5,22600.0,77.8997,77.9231,77.884,77.8997,22600.0
2014-08-11 13:40:00,99.51,99.53,99.49,99.5,12200.0,77.9075,77.9231,77.8918,77.8997,12200.0
2014-08-11 13:45:00,99.49,99.51,99.46,99.51,17300.0,77.8918,77.9075,77.8683,77.9075,17300.0
2014-08-11 13:50:00,99.52,99.53,99.4,99.41,32300.0,77.9153,77.9231,77.8214,77.8292,32300.0
2014-08-11 13:55:00,99.41,99.41,99.31,99.34,16900.0,77.8292,77.8292,77.7509,77.7744,16900.0
2014-08-11 14:00:00,99.34,99.34,99.25,99.31,19800.0,77.7744,77.7744,77.7039,77.7509,19800.0
2014-08-11 14:05:00,99.32,99.35,99.3,99.35,31200.0,77.7587,77.7822,77.7431,77.7822,31200.0
2014-08-11 14:10:00,99.35,99.35,99.31,99.31,17900.0,77.7822,77.7822,77.7509,77.7509,17900.0
2014-08-11 14:15:00,99.31,99.4,99.3,99.38,31900.0,77.7509,77.8214,77.7431,77.8057,31900.0
2014-08-11 14:20:00,99.38,99.4,99.37,99.39,9300.0,77.8057,77.8214,77.7979,77.8135,9300.0
2014-08-11 14:25:00,99.39,99.39,99.36,99.38,17000.0,77.8135,77.8135,77.79,77.8057,17000.0
2014-08-11 14:30:00,99.37,99.37,99.32,99.36,13400.0,77.7979,77.7979,77.7587,77.79,13400.0
2014-08-11 14:35:00,99.36,99.4,99.34,99.35,27800.0,77.79,77.8214,77.7744,77.7822,27800.0
2014-08-11 14:40:00,99.36,99.38,99.34,99.37,22700.0,77.79,77.8057,77.7744,77.7979,22700.0
2014-08-11 14:45:00,99.38,99.41,99.37,99.37,30100.0,77.8057,77.8292,77.7979,77.7979,30100.0
2014-08-11 14:50:00,99.37,99.37,99.33,99.35,18300.0,77.7979,77.7979,77.7666,77.7822,18300.0
2014-08-11 14:55:00,99.35,99.37,99.33,99.33,21400.0,77.7822,77.7979,77.7666,77.7666,21400.0
2014-08-11 15:00:00,99.33,99.38,99.32,99.38,29400.0,77.7666,77.8057,77.7587,77.8057,29400.0
2014-08-11 15:05:00,99.38,99.43,99.38,99.41,19100.0,77.8057,77.8449,77.8057,77.8292,19100.0
2014-08-11 15:10:00,99.41,99.44,99.39,99.43,51200.0,77.8292,77.8527,77.8135,77.8449,51200.0
2014-08-11 15:15:00,99.44,99.45,99.4,99.4,77000.0,77.8527,77.8605,77.8214,77.8214,77000.0
2014-08-11 15:20:00,99.4,99.4,99.37,99.37,13200.0,77.8214,77.8214,77.7979,77.7979,13200.0
2014-08-11 15:25:00,99.37,99.38,99.34,99.34,27600.0,77.7979,77.8057,77.7744,77.7744,27600.0
2014-08-11 15:30:00,99.34,99.37,99.34,99.37,51400.0,77.7744,77.7979,77.7744,77.7979,51400.0
2014-08-11 15:35:00,99.36,99.38,99.34,99.34,30700.0,77.79,77.8057,77.7744,77.7744,30700.0
2014-08-11 15:40:00,99.35,99.35,99.27,99.27,55100.0,77.7822,77.7822,77.7196,77.7196,55100.0
2014-08-11 15:45:00,99.28,99.3,99.26,99.26,25800.0,77.7274,77.7431,77.7118,77.7118,25800.0
2014-08-11 15:50:00,99.27,99.34,99.27,99.31,50500.0,77.7196,77.7744,77.7196,77.7509,50500.0
2014-08-11 15:55:00,99.31,99.34,99.29,99.3,62400.0,77.7509,77.7744,77.7352,77.7431,62400.0
2014-08-12 09:30:00,99.17,99.23,99.06,99.2,13900.0,77.6413,77.6883,77.5552,77.6648,13900.0
2014-08-12 09:35:00,99.2,99.34,99.2,99.34,12900.0,77.6648,77.7744,77.6648,77.7744,12900.0
2014-08-12 09:40:00,99.37,99.39,99.34,99.36,9000.0,77.7979,77.8135,77.7744,77.79,9000.0
2014-08-12 09:45:00,99.38,99.44,99.34,99.42,36000.0,77.8057,77.8527,77.7744,77.837,36000.0
2014-08-12 09:50:00,99.44,99.45,99.29,99.3,28400.0,77.8527,77.8605,77.7352,77.7431,28400.0
2014-08-12 09:55:00,99.32,99.41,99.29,99.41,51700.0,77.7587,77.8292,77.7352,77.8292,51700.0
2014-08-12 10:00:00,99.41,99.41,99.34,99.41,18800.0,77.8292,77.8292,77.7744,77.8292,18800.0
2014-08-12 10:05:00,99.44,99.51,99.28,99.28,36400.0,77.8527,77.9075,77.7274,77.7274,36400.0
2014-08-12 10:10:00,99.29,99.35,99.22,99.33,25900.0,77.7352,77.7822,77.6804,77.7666,25900.0
2014-08-12 10:15:00,99.34,99.41,99.3,99.4,11200.0,77.7744,77.8292,77.7431,77.8214,11200.0
2014-08-12 10:20:00,99.38,99.44,99.38,99.44,10900.0,77.8057,77.8527,77.8057,77.8527,10900.0
2014-08-12 10:25:00,99.41,99.42,99.34,99.42,13500.0,77.8292,77.837,77.7744,77.837,13500.0
2014-08-12 10:30:00,99.4,99.4,99.31,99.37,11400.0,77.8214,77.8214,77.7509,77.7979,11400.0
2014-08-12 10:35:00,99.36,99.38,99.32,99.34,6900.0,77.79,77.8057,77.7587,77.7744,6900.0
2014-08-12 10:40:00,99.35,99.41,99.22,99.22,32400.0,77.7822,77.8292,77.6804,77.6804,32400.0
2014-08-12 10:45:00,99.22,99.26,99.17,99.18,24200.0,77.6804,77.7118,77.6413,77.6491,24200.0
2014-08-12 10:50:00,99.16,99.19,99.15,99.18,7300.0,77.6335,77.657,77.6256,77.6491,7300.0
2014-08-12 10:55:00,99.2,99.22,99.18,99.2,8800.0,77.6648,77.6804,77.6491,77.6648,8800.0
2014-08-12 11:00:00,99.2,99.2,99.01,99.03,19700.0,77.6648,77.6648,77.516,77.5317,19700.0
2014-08-12 11:05:00,99.03,99.03,98.96,99.01,4100.0,77.5317,77.5317,77.4769,77.516,4100.0
2014-08-12 11:10:00,99.01,99.05,99.0,99.05,8200.0,77.516,77.5473,77.5082,77.5473,8200.0
2014-08-12 11:15:00,99.04,99.05,98.99,99.05,6700.0,77.5395,77.5473,77.5004,77.5473,6700.0
2014-08-12 11:20:00,99.06,99.07,99.04,99.04,15300.0,77.5552,77.563,77.5395,77.5395,15300.0
2014-08-12 11:25:00,99.04,99.1,99.01,99.1,20700.0,77.5395,77.5865,77.516,77.5865,20700.0
2014-08-12 11:30:00,99.1,99.14,99.08,99.1,39400.0,77.5865,77.6178,77.5708,77.5865,39400.0
2014-08-12 11:35:00,99.1,99.12,99.1,99.1,11200.0,77.5865,77.6021,77.5865,77.5865,11200.0
2014-08-12 11:40:00,99.1,99.12,99.06,99.09,33800.0,77.5865,77.6021,77.5552,77.5787,33800.0
2014-08-12 11:45:00,99.09,99.15,99.09,99.12,23500.0,77.5787,77.6256,77.5787,77.6021,23500.0
2014-08-12 11:50:00,99.11,99.14,99.11,99.12,24100.0,77.5943,77.6178,77.5943,77.6021,24100.0
2014-08-12 11:55:00,99.12,99.12,99.09,99.09,28700.0,77.6021,77.6021,77.5787,77.5787,28700.0
2014-08-12 12:00:00,99.09,99.09,98.99,99.05,38800.0,77.5787,77.5787,77.5004,77.5473,38800.0
2014-08-12 12:05:00,99.04,99.06,98.99,99.06,13900.0,77.5395,77.5552,77.5004,77.5552,13900.0
2014-08-12 12:10:00,99.06,99.13,99.06,99.12,24200.0,77.5552,77.61,77.5552,77.6021,24200.0
2014-08-12 12:15:00,99.13,99.13,99.1,99.1,16500.0,77.61,77.61,77.5865,77.5865,16500.0
2014-08-12 12:20:00,99.1,99.1,99.05,99.1,27000.0,77.5865,77.5865,77.5473,77.5865,27000.0
2014-08-12 12:25:00,99.11,99.14,99.09,99.09,27300.0,77.5943,77.6178,77.5787,77.5787,27300.0
2014-08-12 12:30:00,99.09,99.14,99.09,99.13,6000.0,77.5787,77.6178,77.5787,77.61,6000.0
2014-08-12 12:35:00,99.14,99.23,99.14,99.22,34500.0,77.6178,77.6883,77.6178,77.6804,34500.0
2014-08-12 12:40:00,99.23,99.3,99.21,99.25,35700.0,77.6883,77.7431,77.6726,77.7039,35700.0
2014-08-12 12:45:00,99.27,99.27,99.22,99.24,13400.0,77.7196,77.7196,77.6804,77.6961,13400.0
2014-08-12 12:50:00,99.23,99.23,99.2,99.23,11700.0,77.6883,77.6883,77.6648,77.6883,11700.0
2014-08-12 12:55:00,99.23,99.27,99.2,99.2,19100.0,77.6883,77.7196,77.6648,77.6648,19100.0
2014-08-12 13:00:00,99.2,99.24,99.2,99.24,17100.0,77.6648,77.6961,77.6648,77.6961,17100.0
2014-08-12 13:05:00,99.23,99.27,99.2,99.26,34900.0,77.6883,77.7196,77.6648,77.7118,34900.0
2014-08-12 13:10:00,99.26,99.29,99.25,99.25,15400.0,77.7118,77.7352,77.7039,77.7039,15400.0
2014-08-12 13:15:00,99.23,99.27,99.22,99.27,34200.0,77.6883,77.7196,77.6804,77.7196,34200.0
2014-08-12 13:20:00,99.26,99.26,99.15,99.16,113300.0,77.7118,77.7118,77.6256,77.6335,113300.0
2014-08-12 13:25:00,99.17,99.23,99.17,99.21,25300.0,77.6413,77.6883,77.6413,77.6726,25300.0
2014-08-12 13:30:00,99.21,99.21,99.1,99.12,18500.0,77.6726,77.6726,77.5865,77.6021,18500.0
2014-08-12 13:35:00,99.11,99.13,99.09,99.12,16000.0,77.5943,77.61,77.5787,77.6021,16000.0
2014-08-12 13:40:00,99.12,99.15,99.11,99.15,19900.0,77.6021,77.6256,77.5943,77.6256,19900.0
2014-08-12 13:45:00,99.14,99.14,99.07,99.11,21000.0,77.6178,77.6178,77.563,77.5943,21000.0
2014-08-12 13:50:00,99.11,99.18,99.1,99.16,22700.0,77.5943,77.6491,77.5865,77.6335,22700.0
2014-08-12 13:55:00,99.16,99.17,99.12,99.14,53500.0,77.6335,77.6413,77.6021,77.6178,53500.0
2014-08-12 14:00:00,99.15,99.16,99.1,99.12,33900.0,77.6256,77.6335,77.5865,77.6021,33900.0
2014-08-12 14:05:00,99.12,99.13,99.01,99.01,22600.0,77.6021,77.61,77.516,77.516,22600.0
2014-08-12 14:10:00,99.02,99.04,98.98,99.01,42100.0,77.5239,77.5395,77.4925,77.516,42100.0
2014-08-12 14:15:00,99.01,99.04,98.98,99.04,34000.0,77.516,77.5395,77.4925,77.5395,34000.0
2014-08-12 14:20:00,99.06,99.06,98.99,99.03,27300.0,77.5552,77.5552,77.5004,77.5317,27300.0
2014-08-12 14:25:00,99.03,99.06,98.95,99.0,35200.0,77.5317,77.5552,77.4691,77.5082,35200.0
2014-08-12 14:30:00,99.0,99.01,98.92,98.98,23400.0,77.5082,77.516,77.4456,77.4925,23400.0
2014-08-12 14:35:00,98.98,99.07,98.95,99.07,18500.0,77.4925,77.563,77.4691,77.563,18500.0
2014-08-12 14:40:00,99.06,99.1,99.03,99.07,23600.0,77.5552,77.5865,77.5317,77.563,23600.0
2014-08-12 14:45:00,99.07,99.07,99.01,99.03,14200.0,77.563,77.563,77.516,77.5317,14200.0
2014-08-12 14:50:00,99.04,99.06,99.04,99.05,41200.0,77.5395,77.5552,77.5395,77.5473,41200.0
2014-08-12 14:55:00,99.05,99.06,99.02,99.02,42100.0,77.5473,77.5552,77.5239,77.5239,42100.0
2014-08-12 15:00:00,99.03,99.05,99.03,99.03,14000.0,77.5317,77.5473,77.5317,77.5317,14000.0
2014-08-12 15:05:00,99.04,99.13,99.04,99.13,66500.0,77.5395,77.61,77.5395,77.61,66500.0
2014-08-12 15:10:00,99.14,99.14,99.12,99.13,28800.0,77.6178,77.6178,77.6021,77.61,28800.0
2014-08-12 15:15:00,99.14,99.14,99.09,99.11,17900.0,77.6178,77.6178,77.5787,77.5943,17900.0
2014-08-12 15:20:00,99.12,99.12,99.09,99.12,11500.0,77.6021,77.6021,77.5787,77.6021,11500.0
2014-08-12 15:25:00,99.14,99.14,99.08,99.09,24200.0,77.6178,77.6178,77.5708,77.5787,24200.0
2014-08-12 15:30:00,99.08,99.1,99.06,99.09,34900.0,77.5708,77.5865,77.5552,77.5787,34900.0
2014-08-12 15:35:00,99.09,99.17,99.09,99.17,49900.0,77.5787,77.6413,77.5787,77.6413,49900.0
2014-08-12 15:40:00,99.17,99.26,99.17,99.24,48500.0,77.6413,77.7118,77.6413,77.6961,48500.0
2014-08-12 15:45:00,99.23,99.23,99.21,99.21,64000.0,77.6883,77.6883,77.6726,77.6726,64000.0
2014-08-12 15:50:00,99.21,99.23,99.2,99.2,51200.0,77.6726,77.6883,77.6648,77.6648,51200.0
2014-08-12 15:55:00,99.2,99.24,99.2,99.21,164400.0,77.6648,77.6961,77.6648,77.6726,164400.0
2014-08-13 09:30:00,99.51,99.7,99.51,99.68,11400.0,77.9075,78.0562,77.9075,78.0406,11400.0
2014-08-13 09:35:00,99.67,99.67,99.62,99.62,14500.0,78.0328,78.0328,77.9936,77.9936,14500.0
2014-08-13 09:40:00,99.6,99.61,99.57,99.58,4700.0,77.9779,77.9858,77.9545,77.9623,4700.0
2014-08-13 09:45:00,99.61,99.61,99.5,99.52,7100.0,77.9858,77.9858,77.8997,77.9153,7100.0
2014-08-13 09:50:00,99.52,99.54,99.48,99.49,6400.0,77.9153,77.931,77.884,77.8918,6400.0
2014-08-13 09:55:00,99.48,99.5,99.44,99.46,4500.0,77.884,77.8997,77.8527,77.8683,4500.0
2014-08-13 10:00:00,99.46,99.52,99.44,99.51,14300.0,77.8683,77.9153,77.8527,77.9075,14300.0
2014-08-13 10:05:00,99.48,99.56,99.47,99.49,11000.0,77.884,77.9466,77.8762,77.8918,11000.0
2014-08-13 10:10:00,99.48,99.48,99.39,99.41,11900.0,77.884,77.884,77.8135,77.8292,11900.0
2014-08-13 10:15:00,99.4,99.47,99.37,99.45,31500.0,77.8214,77.8762,77.7979,77.8605,31500.0
2014-08-13 10:20:00,99.45,99.53,99.44,99.5,12400.0,77.8605,77.9231,77.8527,77.8997,12400.0
2014-08-13 10:25:00,99.5,99.51,99.45,99.48,4800.0,77.8997,77.9075,77.8605,77.884,4800.0
2014-08-13 10:30:00,99.48,99.51,99.48,99.49,7200.0,77.884,77.9075,77.884,77.8918,7200.0
2014-08-13 10:35:00,99.5,99.57,99.48,99.57,7200.0,77.8997,77.9545,77.884,77.9545,7200.0
2014-08-13 10:40:00,99.58,99.6,99.51,99.55,5900.0,77.9623,77.9779,77.9075,77.9388,5900.0
2014-08-13 10:45:00,99.55,99.56,99.54,99.56,2400.0,77.9388,77.9466,77.931,77.9466,2400.0
2014-08-13 10:50:00,99.57,99.57,99.51,99.53,1800.0,77.9545,77.9545,77.9075,77.9231,1800.0
2014-08-13 10:55:00,99.55,99.61,99.54,99.6,6400.0,77.9388,77.9858,77.931,77.9779,6400.0
2014-08-13 11:00:00,99.6,99.72,99.6,99.69,12500.0,77.9779,78.0719,77.9779,78.0484,12500.0
2014-08-13 11:05:00,99.72,99.82,99.72,99.82,8500.0,78.0719,78.1502,78.0719,78.1502,8500.0
2014-08-13 11:10:00,99.84,99.9,99.84,99.87,6600.0,78.1658,78.2128,78.1658,78.1893,6600.0
2014-08-13 11:15:00,99.87,99.88,99.82,99.85,2400.0,78.1893,78.1972,78.1502,78.1737,2400.0
2014-08-13 11:20:00,99.85,99.86,99.81,99.82,1900.0,78.1737,78.1815,78.1424,78.1502,1900.0
2014-08-13 11:25:00,99.82,99.86,99.81,99.83,15900.0,78.1502,78.1815,78.1424,78.158,15900.0
2014-08-13 11:30:00,99.85,99.87,99.82,99.87,7100.0,78.1737,78.1893,78.1502,78.1893,7100.0
2014-08-13 11:35:00,99.88,99.89,99.83,99.83,7900.0,78.1972,78.205,78.158,78.158,7900.0
2014-08-13 11:40:00,99.83,99.84,99.8,99.84,6500.0,78.158,78.1658,78.1345,78.1658,6500.0
2014-08-13 11:45:00,99.83,99.83,99.81,99.82,2400.0,78.158,78.158,78.1424,78.1502,2400.0
2014-08-13 11:50:00,99.82,99.84,99.79,99.79,3800.0,78.1502,78.1658,78.1267,78.1267,3800.0
2014-08-13 11:55:00,99.79,99.81,99.77,99.77,8300.0,78.1267,78.1424,78.111,78.111,8300.0
2014-08-13 12:00:00,99.77,99.82,99.77,99.79,13500.0,78.111,78.1502,78.111,78.1267,13500.0
2014-08-13 12:05:00,99.8,99.8,99.7,99.74,21500.0,78.1345,78.1345,78.0562,78.0876,21500.0
2014-08-13 12:10:00,99.75,99.77,99.73,99.77,15600.0,78.0954,78.111,78.0797,78.111,15600.0
2014-08-13 12:15:00,99.78,99.78,99.74,99.76,9200.0,78.1189,78.1189,78.0876,78.1032,9200.0
2014-08-13 12:20:00,99.75,99.76,99.72,99.74,16900.0,78.0954,78.1032,78.0719,78.0876,16900.0
2014-08-13 12:25:00,99.74,99.79,99.74,99.79,12200.0,78.0876,78.1267,78.0876,78.1267,12200.0
2014-08-13 12:30:00,99.79,99.79,99.77,99.79,3300.0,78.1267,78.1267,78.111,78.1267,3300.0
2014-08-13 12:35:00,99.79,99.79,99.75,99.76,1200.0,78.1267,78.1267,78.0954,78.1032,1200.0
2014-08-13 12:40:00,99.76,99.76,99.73,99.74,2800.0,78.1032,78.1032,78.0797,78.0876,2800.0
2014-08-13 12:45:00,99.74,99.82,99.74,99.81,18000.0,78.0876,78.1502,78.0876,78.1424,18000.0
2014-08-13 12:50:00,99.81,99.82,99.79,99.79,3400.0,78.1424,78.1502,78.1267,78.1267,3400.0
2014-08-13 12:55:00,99.79,99.8,99.77,99.79,7500.0,78.1267,78.1345,78.111,78.1267,7500.0
2014-08-13 13:00:00,99.78,99.79,99.77,99.79,800.0,78.1189,78.1267,78.111,78.1267,800.0
2014-08-13 13:05:00,99.78,99.81,99.78,99.79,8400.0,78.1189,78.1424,78.1189,78.1267,8400.0
2014-08-13 13:10:00,99.81,99.81,99.78,99.78,1800.0,78.1424,78.1424,78.1189,78.1189,1800.0
2014-08-13 13:15:00,99.79,99.81,99.78,99.78,16500.0,78.1267,78.1424,78.1189,78.1189,16500.0
2014-08-13 13:20:00,99.76,99.79,99.76,99.79,5500.0,78.1032,78.1267,78.1032,78.1267,5500.0
2014-08-13 13:25:00,99.8,99.8,99.78,99.79,1100.0,78.1345,78.1345,78.1189,78.1267,1100.0
2014-08-13 13:30:00,99.78,99.79,99.77,99.77,6800.0,78.1189,78.1267,78.111,78.111,6800.0
2014-08-13 13:35:00,99.78,99.82,99.78,99.8,7500.0,78.1189,78.1502,78.1189,78.1345,7500.0
2014-08-13 13:40:00,99.81,99.84,99.81,99.83,1300.0,78.1424,78.1658,78.1424,78.158,1300.0
2014-08-13 13:45:00,99.82,99.84,99.81,99.84,15500.0,78.1502,78.1658,78.1424,78.1658,15500.0
2014-08-13 13:50:00,99.81,99.84,99.79,99.82,16600.0,78.1424,78.1658,78.1267,78.1502,16600.0
2014-08-13 13:55:00,99.83,99.83,99.81,99.81,2000.0,78.158,78.158,78.1424,78.1424,2000.0
2014-08-13 14:00:00,99.81,99.81,99.79,99.79,700.0,78.1424,78.1424,78.1267,78.1267,700.0
2014-08-13 14:05:00,99.79,99.79,99.7,99.71,2000.0,78.1267,78.1267,78.0562,78.0641,2000.0
2014-08-13 14:10:00,99.73,99.73,99.71,99.73,8500.0,78.0797,78.0797,78.0641,78.0797,8500.0
2014-08-13 14:15:00,99.73,99.75,99.72,99.72,2600.0,78.0797,78.0954,78.0719,78.0719,2600.0
2014-08-13 14:20:00,99.7,99.7,99.67,99.7,2000.0,78.0562,78.0562,78.0328,78.0562,2000.0
2014-08-13 14:25:00,99.69,99.73,99.69,99.71,34000.0,78.0484,78.0797,78.0484,78.0641,34000.0
2014-08-13 14:30:00,99.71,99.73,99.71,99.72,18500.0,78.0641,78.0797,78.0641,78.0719,18500.0
2014-08-13 14:35:00,99.74,99.76,99.74,99.75,2400.0,78.0876,78.1032,78.0876,78.0954,2400.0
2014-08-13 14:40:00,99.75,99.75,99.74,99.75,1800.0,78.0954,78.0954,78.0876,78.0954,1800.0
2014-08-13 14:45:00,99.74,99.75,99.72,99.73,3100.0,78.0876,78.0954,78.0719,78.0797,3100.0
2014-08-13 14:50:00,99.73,99.75,99.72,99.75,8200.0,78.0797,78.0954,78.0719,78.0954,8200.0
2014-08-13 14:55:00,99.74,99.76,99.74,99.74,6000.0,78.0876,78.1032,78.0876,78.0876,6000.0
2014-08-13 15:00:00,99.74,99.75,99.69,99.72,9100.0,78.0876,78.0954,78.0484,78.0719,9100.0
2014-08-13 15:05:00,99.72,99.76,99.71,99.72,9300.0,78.0719,78.1032,78.0641,78.0719,9300.0
2014-08-13 15:10:00,99.73,99.74,99.71,99.74,1400.0,78.0797,78.0876,78.0641,78.0876,1400.0
2014-08-13 15:15:00,99.75,99.76,99.72,99.74,4600.0,78.0954,78.1032,78.0719,78.0876,4600.0
2014-08-13 15:20:00,99.74,99.79,99.74,99.79,8300.0,78.0876,78.1267,78.0876,78.1267,8300.0
2014-08-13 15:25:00,99.79,99.8,99.76,99.77,4800.0,78.1267,78.1345,78.1032,78.111,4800.0
2014-08-13 15:30:00,99.77,99.77,99.74,99.74,6400.0,78.111,78.111,78.0876,78.0876,6400.0
2014-08-13 15:35:00,99.75,99.76,99.74,99.75,4800.0,78.0954,78.1032,78.0876,78.0954,4800.0
2014-08-13 15:40:00,99.75,99.81,99.75,99.81,19500.0,78.0954,78.1424,78.0954,78.1424,19500.0
2014-08-13 15:45:00,99.81,99.83,99.81,99.83,12100.0,78.1424,78.158,78.1424,78.158,12100.0
2014-08-13 15:50:00,99.83,99.84,99.82,99.83,11000.0,78.158,78.1658,78.1502,78.158,11000.0
2014-08-13 15:55:00,99.83,99.84,99.8,99.84,35400.0,78.158,78.1658,78.1345,78.1658,35400.0
2014-08-14 09:30:00,99.95,100.01,99.89,99.98,26600.0,78.252,78.2989,78.205,78.2755,26600.0
2014-08-14 09:35:00,99.97,100.04,99.96,100.03,6300.0,78.2676,78.3224,78.2598,78.3146,6300.0
2014-08-14 09:40:00,100.0,100.02,99.93,99.94,9100.0,78.2911,78.3068,78.2363,78.2441,9100.0
2014-08-14 09:45:00,99.99,100.02,99.95,99.99,14900.0,78.2833,78.3068,78.252,78.2833,14900.0
2014-08-14 09:50:00,100.0,100.03,99.95,99.98,15900.0,78.2911,78.3146,78.252,78.2755,15900.0
2014-08-14 09:55:00,99.98,100.01,99.97,99.99,7100.0,78.2755,78.2989,78.2676,78.2833,7100.0
2014-08-14 10:00:00,99.99,100.01,99.93,99.94,19300.0,78.2833,78.2989,78.2363,78.2441,19300.0
2014-08-14 10:05:00,99.94,99.97,99.86,99.91,6300.0,78.2441,78.2676,78.1815,78.2206,6300.0
2014-08-14 10:10:00,99.89,99.95,99.89,99.94,11400.0,78.205,78.252,78.205,78.2441,11400.0
2014-08-14 10:15:00,99.94,100.01,99.94,99.97,11200.0,78.2441,78.2989,78.2441,78.2676,11200.0
2014-08-14 10:20:00,100.01,100.03,99.99,100.01,3000.0,78.2989,78.3146,78.2833,78.2989,3000.0
2014-08-14 10:25:00,100.02,100.06,99.99,100.03,8100.0,78.3068,78.3381,78.2833,78.3146,8100.0
2014-08-14 10:30:00,100.04,100.1,100.03,100.09,7000.0,78.3224,78.3694,78.3146,78.3616,7000.0
2014-08-14 10:35:00,100.09,100.11,100.06,100.08,2600.0,78.3616,78.3772,78.3381,78.3537,2600.0
2014-08-14 10:40:00,100.08,100.1,100.08,100.1,2200.0,78.3537,78.3694,78.3537,78.3694,2200.0
2014-08-14 10:45:00,100.1,100.14,100.1,100.11,7700.0,78.3694,78.4007,78.3694,78.3772,7700.0
2014-08-14 10:50:00,100.09,100.09,99.99,100.0,12400.0,78.3616,78.3616,78.2833,78.2911,12400.0
2014-08-14 10:55:00,100.02,100.02,99.97,99.99,19100.0,78.3068,78.3068,78.2676,78.2833,19100.0
2014-08-14 11:00:00,99.98,100.03,99.98,100.03,62200.0,78.2755,78.3146,78.2755,78.3146,62200.0
2014-08-14 11:05:00,100.03,100.05,100.02,100.05,31500.0,78.3146,78.3303,78.3068,78.3303,31500.0
2014-08-14 11:10:00,100.06,100.09,100.06,100.07,5100.0,78.3381,78.3616,78.3381,78.3459,5100.0
2014-08-14 11:15:00,100.08,100.12,100.07,100.11,5300.0,78.3537,78.3851,78.3459,78.3772,5300.0
2014-08-14 11:20:00,100.09,100.15,100.09,100.14,14200.0,78.3616,78.4085,78.3616,78.4007,14200.0
2014-08-14 11:25:00,100.13,100.13,100.08,100.09,14400.0,78.3929,78.3929,78.3537,78.3616,14400.0
2014-08-14 11:30:00,100.11,100.12,100.07,100.1,8200.0,78.3772,78.3851,78.3459,78.3694,8200.0
2014-08-14 11:35:00,100.07,100.08,100.03,100.04,9400.0,78.3459,78.3537,78.3146,78.3224,9400.0
2014-08-14 11:40:00,100.05,100.08,100.05,100.06,5000.0,78.3303,78.3537,78.3303,78.3381,5000.0
2014-08-14 11:45:00,100.06,100.09,100.06,100.09,10400.0,78.3381,78.3616,78.3381,78.3616,10400.0
2014-08-14 11:50:00,100.07,100.08,100.06,100.07,4800.0,78.3459,78.3537,78.3381,78.3459,4800.0
2014-08-14 11:55:00,100.08,100.13,100.08,100.13,2700.0,78.3537,78.3929,78.3537,78.3929,2700.0
2014-08-14 12:00:00,100.14,100.15,100.12,100.14,3800.0,78.4007,78.4085,78.3851,78.4007,3800.0
2014-08-14 12:05:00,100.14,100.15,100.13,100.13,2400.0,78.4007,78.4085,78.3929,78.3929,2400.0
2014-08-14 12:10:00,100.13,100.14,100.13,100.14,3300.0,78.3929,78.4007,78.3929,78.4007,3300.0
2014-08-14 12:15:00,100.15,100.16,100.13,100.14,3700.0,78.4085,78.4164,78.3929,78.4007,3700.0
2014-08-14 12:20:00,100.13,100.14,100.12,100.14,12800.0,78.3929,78.4007,78.3851,78.4007,12800.0
2014-08-14 12:25:00,100.12,100.15,100.1,100.14,7600.0,78.3851,78.4085,78.3694,78.4007,7600.0
2014-08-14 12:30:00,100.14,100.16,100.13,100.13,2100.0,78.4007,78.4164,78.3929,78.3929,2100.0
2014-08-14 12:35:00,100.14,100.16,100.13,100.14,26600.0,78.4007,78.4164,78.3929,78.4007,26600.0
2014-08-14 12:40:00,100.14,100.16,100.14,100.16,5700.0,78.4007,78.4164,78.4007,78.4164,5700.0
2014-08-14 12:45:00,100.15,100.15,100.14,100.15,18600.0,78.4085,78.4085,78.4007,78.4085,18600.0
2014-08-14 12:50:00,100.15,100.19,100.15,100.19,10900.0,78.4085,78.4399,78.4085,78.4399,10900.0
2014-08-14 12:55:00,100.18,100.18,100.15,100.15,2600.0,78.432,78.432,78.4085,78.4085,2600.0
2014-08-14 13:00:00,100.16,100.17,100.14,100.16,10700.0,78.4164,78.4242,78.4007,78.4164,10700.0
2014-08-14 13:05:00,100.16,100.16,100.11,100.12,2100.0,78.4164,78.4164,78.3772,78.3851,2100.0
2014-08-14 13:10:00,100.13,100.2,100.13,100.19,10700.0,78.3929,78.4477,78.3929,78.4399,10700.0
2014-08-14 13:15:00,100.21,100.25,100.21,100.23,9400.0,78.4555,78.4868,78.4555,78.4712,9400.0
2014-08-14 13:20:00,100.24,100.25,100.21,100.21,3300.0,78.479,78.4868,78.4555,78.4555,3300.0
2014-08-14 13:25:00,100.21,100.22,100.2,100.21,13300.0,78.4555,78.4634,78.4477,78.4555,13300.0
2014-08-14 13:30:00,100.2,100.2,100.16,100.17,8400.0,78.4477,78.4477,78.4164,78.4242,8400.0
2014-08-14 13:35:00,100.17,100.18,100.15,100.15,3300.0,78.4242,78.432,78.4085,78.4085,3300.0
2014-08-14 13:40:00,100.15,100.17,100.12,100.12,17300.0,78.4085,78.4242,78.3851,78.3851,17300.0
2014-08-14 13:45:00,100.13,100.13,100.11,100.13,18500.0,78.3929,78.3929,78.3772,78.3929,18500.0
2014-08-14 13:50:00,100.13,100.13,100.11,100.12,13000.0,78.3929,78.3929,78.3772,78.3851,13000.0
2014-08-14 13:55:00,100.13,100.13,100.12,100.13,2300.0,78.3929,78.3929,78.3851,78.3929,2300.0
2014-08-14 14:00:00,100.13,100.15,100.12,100.12,24500.0,78.3929,78.4085,78.3851,78.3851,24500.0
2014-08-14 14:05:00,100.13,100.14,100.12,100.13,15400.0,78.3929,78.4007,78.3851,78.3929,15400.0
2014-08-14 14:10:00,100.14,100.15,100.12,100.12,14900.0,78.4007,78.4085,78.3851,78.3851,14900.0
2014-08-14 14:15:00,100.13,100.13,100.09,100.11,6400.0,78.3929,78.3929,78.3616,78.3772,6400.0
2014-08-14 14:20:00,100.11,100.13,100.1,100.12,11500.0,78.3772,78.3929,78.3694,78.3851,11500.0
2014-08-14 14:25:00,100.12,100.15,100.12,100.15,5100.0,78.3851,78.4085,78.3851,78.4085,5100.0
2014-08-14 14:30:00,100.15,100.17,100.15,100.17,12900.0,78.4085,78.4242,78.4085,78.4242,12900.0
2014-08-14 14:35:00,100.18,100.2,100.17,100.17,11200.0,78.432,78.4477,78.4242,78.4242,11200.0
2014-08-14 14:40:00,100.17,100.19,100.17,100.17,22600.0,78.4242,78.4399,78.4242,78.4242,22600.0
2014-08-14 14:45:00,100.18,100.19,100.15,100.16,7900.0,78.432,78.4399,78.4085,78.4164,7900.0
2014-08-14 14:50:00,100.16,100.17,100.15,100.15,6900.0,78.4164,78.4242,78.4085,78.4085,6900.0
2014-08-14 14:55:00,100.16,100.17,100.16,100.17,3100.0,78.4164,78.4242,78.4164,78.4242,3100.0
2014-08-14 15:00:00,100.17,100.18,100.16,100.18,25200.0,78.4242,78.432,78.4164,78.432,25200.0
2014-08-14 15:05:00,100.19,100.21,100.19,100.2,4400.0,78.4399,78.4555,78.4399,78.4477,4400.0
2014-08-14 15:10:00,100.19,100.2,100.18,100.2,3800.0,78.4399,78.4477,78.432,78.4477,3800.0
2014-08-14 15:15:00,100.2,100.2,100.18,100.18,8600.0,78.4477,78.4477,78.432,78.432,8600.0
2014-08-14 15:20:00,100.18,100.2,100.18,100.19,3100.0,78.432,78.4477,78.432,78.4399,3100.0
2014-08-14 15:25:00,100.2,100.21,100.19,100.2,13000.0,78.4477,78.4555,78.4399,78.4477,13000.0
2014-08-14 15:30:00,100.2,100.23,100.2,100.21,15900.0,78.4477,78.4712,78.4477,78.4555,15900.0
2014-08-14 15:35:00,100.21,100.21,100.17,100.17,67600.0,78.4555,78.4555,78.4242,78.4242,67600.0
2014-08-14 15:40:00,100.17,100.19,100.17,100.17,9300.0,78.4242,78.4399,78.4242,78.4242,9300.0
2014-08-14 15:45:00,100.17,100.18,100.16,100.18,14100.0,78.4242,78.432,78.4164,78.432,14100.0
2014-08-14 15:50:00,100.17,100.2,100.17,100.18,21200.0,78.4242,78.4477,78.4242,78.432,21200.0
2014-08-14 15:55:00,100.18,100.25,100.18,100.24,256600.0,78.432,78.4868,78.432,78.479,256600.0
2014-08-15 09:30:00,100.51,100.6,100.51,100.54,29700.0,78.6904,78.7609,78.6904,78.7139,29700.0
2014-08-15 09:35:00,100.53,100.54,100.52,100.54,2700.0,78.7061,78.7139,78.6982,78.7139,2700.0
2014-08-15 09:40:00,100.46,100.48,100.41,100.42,7600.0,78.6513,78.6669,78.6121,78.6199,7600.0
2014-08-15 09:45:00,100.42,100.44,100.37,100.44,321500.0,78.6199,78.6356,78.5808,78.6356,321500.0
2014-08-15 09:50:00,100.42,100.49,100.4,100.49,164700.0,78.6199,78.6747,78.6043,78.6747,164700.0
2014-08-15 09:55:00,100.47,100.49,100.46,100.47,4700.0,78.6591,78.6747,78.6513,78.6591,4700.0
2014-08-15 10:00:00,100.49,100.53,100.49,100.51,5500.0,78.6747,78.7061,78.6747,78.6904,5500.0
2014-08-15 10:05:00,100.52,100.55,100.48,100.53,147700.0,78.6982,78.7217,78.6669,78.7061,147700.0
2014-08-15 10:10:00,100.52,100.53,100.5,100.5,4000.0,78.6982,78.7061,78.6826,78.6826,4000.0
2014-08-15 10:15:00,100.47,100.53,100.45,100.52,60500.0,78.6591,78.7061,78.6434,78.6982,60500.0
2014-08-15 10:20:00,100.52,100.53,100.49,100.52,5600.0,78.6982,78.7061,78.6747,78.6982,5600.0
2014-08-15 10:25:00,100.54,100.54,100.5,100.53,15100.0,78.7139,78.7139,78.6826,78.7061,15100.0
2014-08-15 10:30:00,100.54,100.61,100.54,100.59,12100.0,78.7139,78.7687,78.7139,78.753,12100.0
2014-08-15 10:35:00,100.6,100.6,100.58,100.59,12100.0,78.7609,78.7609,78.7452,78.753,12100.0
2014-08-15 10:40:00,100.58,100.58,100.27,100.29,22300.0,78.7452,78.7452,78.5025,78.5182,22300.0
2014-08-15 10:45:00,100.28,100.32,100.15,100.24,33500.0,78.5103,78.5416,78.4085,78.479,33500.0
2014-08-15 10:50:00,100.21,100.22,99.91,99.97,38700.0,78.4555,78.4634,78.2206,78.2676,38700.0
2014-08-15 10:55:00,99.95,99.99,99.67,99.99,68500.0,78.252,78.2833,78.0328,78.2833,68500.0
2014-08-15 11:00:00,99.99,100.03,99.87,99.88,31100.0,78.2833,78.3146,78.1893,78.1972,31100.0
2014-08-15 11:05:00,99.88,100.0,99.79,99.96,32100.0,78.1972,78.2911,78.1267,78.2598,32100.0
2014-08-15 11:10:00,99.95,100.16,99.95,100.06,18100.0,78.252,78.4164,78.252,78.3381,18100.0
2014-08-15 11:15:00,100.09,100.11,99.99,100.01,9300.0,78.3616,78.3772,78.2833,78.2989,9300.0
2014-08-15 11:20:00,100.0,100.0,99.87,99.87,20000.0,78.2911,78.2911,78.1893,78.1893,20000.0
2014-08-15 11:25:00,99.89,99.92,99.8,99.8,17400.0,78.205,78.2285,78.1345,78.1345,17400.0
2014-08-15 11:30:00,99.8,99.87,99.76,99.78,7300.0,78.1345,78.1893,78.1032,78.1189,7300.0
2014-08-15 11:35:00,99.81,99.97,99.8,99.97,13400.0,78.1424,78.2676,78.1345,78.2676,13400.0
2014-08-15 11:40:00,99.96,99.97,99.9,99.97,16000.0,78.2598,78.2676,78.2128,78.2676,16000.0
2014-08-15 11:45:00,99.97,99.97,99.83,99.85,13900.0,78.2676,78.2676,78.158,78.1737,13900.0
2014-08-15 11:50:00,99.8,99.81,99.51,99.53,17800.0,78.1345,78.1424,77.9075,77.9231,17800.0
2014-08-15 11:55:00,99.53,99.62,99.44,99.61,17400.0,77.9231,77.9936,77.8527,77.9858,17400.0
2014-08-15 12:00:00,99.62,99.64,99.49,99.64,32200.0,77.9936,78.0093,77.8918,78.0093,32200.0
2014-08-15 12:05:00,99.65,99.75,99.64,99.73,11800.0,78.0171,78.0954,78.0093,78.0797,11800.0
2014-08-15 12:10:00,99.73,99.75,99.66,99.66,15600.0,78.0797,78.0954,78.0249,78.0249,15600.0
2014-08-15 12:15:00,99.68,99.71,99.59,99.68,18200.0,78.0406,78.0641,77.9701,78.0406,18200.0
2014-08-15 12:20:00,99.67,99.72,99.57,99.72,9600.0,78.0328,78.0719,77.9545,78.0719,9600.0
2014-08-15 12:25:00,99.71,99.9,99.71,99.88,13800.0,78.0641,78.2128,78.0641,78.1972,13800.0
2014-08-15 12:30:00,99.88,99.88,99.73,99.78,13300.0,78.1972,78.1972,78.0797,78.1189,13300.0
2014-08-15 12:35:00,99.77,99.87,99.75,99.87,4500.0,78.111,78.1893,78.0954,78.1893,4500.0
2014-08-15 12:40:00,99.87,99.94,99.87,99.94,7400.0,78.1893,78.2441,78.1893,78.2441,7400.0
2014-08-15 12:45:00,99.95,99.95,99.83,99.84,9100.0,78.252,78.252,78.158,78.1658,9100.0
2014-08-15 12:50:00,99.81,99.87,99.8,99.86,1400.0,78.1424,78.1893,78.1345,78.1815,1400.0
2014-08-15 12:55:00,99.87,99.89,99.82,99.82,7800.0,78.1893,78.205,78.1502,78.1502,7800.0
2014-08-15 13:00:00,99.82,99.83,99.71,99.71,13400.0,78.1502,78.158,78.0641,78.0641,13400.0
2014-08-15 13:05:00,99.72,99.87,99.72,99.85,13300.0,78.0719,78.1893,78.0719,78.1737,13300.0
2014-08-15 13:10:00,99.83,99.9,99.83,99.88,8700.0,78.158,78.2128,78.158,78.1972,8700.0
2014-08-15 13:15:00,99.9,99.9,99.83,99.84,4500.0,78.2128,78.2128,78.158,78.1658,4500.0
2014-08-15 13:20:00,99.84,99.85,99.8,99.85,11900.0,78.1658,78.1737,78.1345,78.1737,11900.0
2014-08-15 13:25:00,99.84,99.85,99.82,99.85,1600.0,78.1658,78.1737,78.1502,78.1737,1600.0
2014-08-15 13:30:00,99.87,99.87,99.77,99.79,6200.0,78.1893,78.1893,78.111,78.1267,6200.0
2014-08-15 13:35:00,99.79,99.8,99.72,99.75,9700.0,78.1267,78.1345,78.0719,78.0954,9700.0
2014-08-15 13:40:00,99.76,99.84,99.76,99.8,3700.0,78.1032,78.1658,78.1032,78.1345,3700.0
2014-08-15 13:45:00,99.8,99.8,99.75,99.75,2500.0,78.1345,78.1345,78.0954,78.0954,2500.0
2014-08-15 13:50:00,99.74,99.8,99.66,99.71,24500.0,78.0876,78.1345,78.0249,78.0641,24500.0
2014-08-15 13:55:00,99.72,99.72,99.66,99.69,11900.0,78.0719,78.0719,78.0249,78.0484,11900.0
2014-08-15 14:00:00,99.7,99.75,99.7,99.7,16000.0,78.0562,78.0954,78.0562,78.0562,16000.0
2014-08-15 14:05:00,99.72,99.78,99.72,99.76,13000.0,78.0719,78.1189,78.0719,78.1032,13000.0
2014-08-15 14:10:00,99.76,99.82,99.75,99.78,10900.0,78.1032,78.1502,78.0954,78.1189,10900.0
2014-08-15 14:15:00,99.77,99.81,99.77,99.78,2800.0,78.111,78.1424,78.111,78.1189,2800.0
2014-08-15 14:20:00,99.78,99.93,99.78,99.93,33800.0,78.1189,78.2363,78.1189,78.2363,33800.0
2014-08-15 14:25:00,99.93,100.04,99.93,100.04,16000.0,78.2363,78.3224,78.2363,78.3224,16000.0
2014-08-15 14:30:00,100.04,100.08,99.98,99.98,12000.0,78.3224,78.3537,78.2755,78.2755,12000.0
2014-08-15 14:35:00,99.98,100.03,99.98,99.99,13900.0,78.2755,78.3146,78.2755,78.2833,13900.0
2014-08-15 14:40:00,100.01,100.13,100.01,100.08,19000.0,78.2989,78.3929,78.2989,78.3537,19000.0
2014-08-15 14:45:00,100.09,100.11,100.07,100.09,9800.0,78.3616,78.3772,78.3459,78.3616,9800.0
2014-08-15 14:50:00,100.09,100.09,100.03,100.05,6800.0,78.3616,78.3616,78.3146,78.3303,6800.0
2014-08-15 14:55:00,100.03,100.05,100.0,100.0,22400.0,78.3146,78.3303,78.2911,78.2911,22400.0
2014-08-15 15:00:00,100.01,100.04,99.97,99.98,16700.0,78.2989,78.3224,78.2676,78.2755,16700.0
2014-08-15 15:05:00,99.97,100.04,99.94,100.02,12800.0,78.2676,78.3224,78.2441,78.3068,12800.0
2014-08-15 15:10:00,100.02,100.03,100.01,100.02,3600.0,78.3068,78.3146,78.2989,78.3068,3600.0
2014-08-15 15:15:00,100.02,100.03,99.99,100.0,13600.0,78.3068,78.3146,78.2833,78.2911,13600.0
2014-08-15 15:20:00,100.0,100.0,99.95,99.95,10300.0,78.2911,78.2911,78.252,78.252,10300.0
2014-08-15 15:25:00,99.96,99.99,99.96,99.97,14700.0,78.2598,78.2833,78.2598,78.2676,14700.0
2014-08-15 15:30:00,99.98,100.06,99.96,100.04,23600.0,78.2755,78.3381,78.2598,78.3224,23600.0
2014-08-15 15:35:00,100.05,100.1,100.02,100.02,20700.0,78.3303,78.3694,78.3068,78.3068,20700.0
2014-08-15 15:40:00,100.02,100.05,100.02,100.03,12300.0,78.3068,78.3303,78.3068,78.3146,12300.0
2014-08-15 15:45:00,100.04,100.08,100.03,100.04,28300.0,78.3224,78.3537,78.3146,78.3224,28300.0
2014-08-15 15:50:00,100.05,100.18,100.05,100.18,93000.0,78.3303,78.432,78.3303,78.432,93000.0
2014-08-15 15:55:00,100.19,100.19,100.11,100.11,285400.0,78.4399,78.4399,78.3772,78.3772,285400.0
2014-08-18 09:30:00,100.64,100.65,100.58,100.63,31900.0,78.7922,78.8,78.7452,78.7843,31900.0
2014-08-18 09:35:00,100.64,100.67,100.57,100.57,25300.0,78.7922,78.8157,78.7374,78.7374,25300.0
2014-08-18 09:40:00,100.56,100.56,100.51,100.56,9600.0,78.7295,78.7295,78.6904,78.7295,9600.0
2014-08-18 09:45:00,100.56,100.59,100.56,100.56,5500.0,78.7295,78.753,78.7295,78.7295,5500.0
2014-08-18 09:50:00,100.58,100.67,100.58,100.66,13800.0,78.7452,78.8157,78.7452,78.8078,13800.0
2014-08-18 09:55:00,100.68,100.72,100.66,100.72,7200.0,78.8235,78.8548,78.8078,78.8548,7200.0
2014-08-18 10:00:00,100.73,100.75,100.73,100.74,14600.0,78.8626,78.8783,78.8626,78.8705,14600.0
2014-08-18 10:05:00,100.74,100.74,100.68,100.73,13700.0,78.8705,78.8705,78.8235,78.8626,13700.0
2014-08-18 10:10:00,100.73,100.73,100.7,100.72,5600.0,78.8626,78.8626,78.8391,78.8548,5600.0
2014-08-18 10:15:00,100.73,100.8,100.73,100.74,27400.0,78.8626,78.9174,78.8626,78.8705,27400.0
2014-08-18 10:20:00,100.74,100.75,100.73,100.75,5300.0,78.8705,78.8783,78.8626,78.8783,5300.0
2014-08-18 10:25:00,100.76,100.8,100.73,100.74,11300.0,78.8861,78.9174,78.8626,78.8705,11300.0
2014-08-18 10:30:00,100.74,100.75,100.73,100.75,8600.0,78.8705,78.8783,78.8626,78.8783,8600.0
2014-08-18 10:35:00,100.74,100.84,100.74,100.83,8200.0,78.8705,78.9488,78.8705,78.9409,8200.0
2014-08-18 10:40:00,100.84,100.86,100.82,100.85,9100.0,78.9488,78.9644,78.9331,78.9566,9100.0
2014-08-18 10:45:00,100.86,100.88,100.84,100.84,2400.0,78.9644,78.9801,78.9488,78.9488,2400.0
2014-08-18 10:50:00,100.84,100.86,100.83,100.85,13900.0,78.9488,78.9644,78.9409,78.9566,13900.0
2014-08-18 10:55:00,100.86,100.9,100.86,100.87,10500.0,78.9644,78.9957,78.9644,78.9722,10500.0
2014-08-18 11:00:00,100.86,100.86,100.82,100.82,17300.0,78.9644,78.9644,78.9331,78.9331,17300.0
2014-08-18 11:05:00,100.82,100.82,100.8,100.8,14100.0,78.9331,78.9331,78.9174,78.9174,14100.0
2014-08-18 11:10:00,100.81,100.84,100.81,100.84,30700.0,78.9253,78.9488,78.9253,78.9488,30700.0
2014-08-18 11:15:00,100.84,100.85,100.83,100.83,17900.0,78.9488,78.9566,78.9409,78.9409,17900.0
2014-08-18 11:20:00,100.81,100.85,100.81,100.85,44300.0,78.9253,78.9566,78.9253,78.9566,44300.0
2014-08-18 11:25:00,100.84,100.87,100.83,100.84,16300.0,78.9488,78.9722,78.9409,78.9488,16300.0
2014-08-18 11:30:00,100.86,100.89,100.84,100.84,5000.0,78.9644,78.9879,78.9488,78.9488,5000.0
2014-08-18 11:35:00,100.85,100.86,100.84,100.85,1900.0,78.9566,78.9644,78.9488,78.9566,1900.0
2014-08-18 11:40:00,100.87,100.87,100.84,100.84,1000.0,78.9722,78.9722,78.9488,78.9488,1000.0
2014-08-18 11:45:00,100.84,100.85,100.82,100.83,1800.0,78.9488,78.9566,78.9331,78.9409,1800.0
2014-08-18 11:50:00,100.84,100.87,100.83,100.87,18300.0,78.9488,78.9722,78.9409,78.9722,18300.0
2014-08-18 11:55:00,100.87,100.87,100.84,100.85,23400.0,78.9722,78.9722,78.9488,78.9566,23400.0
2014-08-18 12:00:00,100.86,100.89,100.86,100.88,27000.0,78.9644,78.9879,78.9644,78.9801,27000.0
2014-08-18 12:05:00,100.88,100.91,100.88,100.89,46300.0,78.9801,79.0036,78.9801,78.9879,46300.0
2014-08-18 12:10:00,100.88,100.9,100.88,100.9,16500.0,78.9801,78.9957,78.9801,78.9957,16500.0
2014-08-18 12:15:00,100.9,100.91,100.89,100.89,35500.0,78.9957,79.0036,78.9879,78.9879,35500.0
2014-08-18 12:20:00,100.9,100.91,100.89,100.9,17000.0,78.9957,79.0036,78.9879,78.9957,17000.0
2014-08-18 12:25:00,100.91,100.92,100.89,100.89,33200.0,79.0036,79.0114,78.9879,78.9879,33200.0
2014-08-18 12:30:00,100.9,100.9,100.88,100.9,38900.0,78.9957,78.9957,78.9801,78.9957,38900.0
2014-08-18 12:35:00,100.9,100.93,100.9,100.91,43700.0,78.9957,79.0192,78.9957,79.0036,43700.0
2014-08-18 12:40:00,100.91,100.92,100.91,100.91,21300.0,79.0036,79.0114,79.0036,79.0036,21300.0
2014-08-18 12:45:00,100.9,100.91,100.9,100.9,14700.0,78.9957,79.0036,78.9957,78.9957,14700.0
2014-08-18 12:50:00,100.89,100.91,100.89,100.9,46000.0,78.9879,79.0036,78.9879,78.9957,46000.0
2014-08-18 12:55:00,100.91,100.91,100.87,100.87,19000.0,79.0036,79.0036,78.9722,78.9722,19000.0
2014-08-18 13:00:00,100.87,100.88,100.83,100.84,42800.0,78.9722,78.9801,78.9409,78.9488,42800.0
2014-08-18 13:05:00,100.83,100.86,100.83,100.85,37600.0,78.9409,78.9644,78.9409,78.9566,37600.0
2014-08-18 13:10:00,100.86,100.86,100.85,100.85,15400.0,78.9644,78.9644,78.9566,78.9566,15400.0
2014-08-18 13:15:00,100.84,100.84,100.82,100.83,20500.0,78.9488,78.9488,78.9331,78.9409,20500.0
2014-08-18 13:20:00,100.83,100.85,100.83,100.84,21300.0,78.9409,78.9566,78.9409,78.9488,21300.0
2014-08-18 13:25:00,100.83,100.85,100.83,100.85,10100.0,78.9409,78.9566,78.9409,78.9566,10100.0
2014-08-18 13:30:00,100.85,100.86,100.84,100.86,20000.0,78.9566,78.9644,78.9488,78.9644,20000.0
2014-08-18 13:35:00,100.86,100.87,100.85,100.85,21600.0,78.9644,78.9722,78.9566,78.9566,21600.0
2014-08-18 13:40:00,100.86,100.88,100.85,100.85,23900.0,78.9644,78.9801,78.9566,78.9566,23900.0
2014-08-18 13:45:00,100.86,100.88,100.86,100.88,11200.0,78.9644,78.9801,78.9644,78.9801,11200.0
2014-08-18 13:50:00,100.88,100.89,100.84,100.84,52400.0,78.9801,78.9879,78.9488,78.9488,52400.0
2014-08-18 13:55:00,100.84,100.85,100.83,100.83,23500.0,78.9488,78.9566,78.9409,78.9409,23500.0
2014-08-18 14:00:00,100.84,100.85,100.83,100.84,26500.0,78.9488,78.9566,78.9409,78.9488,26500.0
2014-08-18 14:05:00,100.84,100.85,100.83,100.83,8800.0,78.9488,78.9566,78.9409,78.9409,8800.0
2014-08-18 14:10:00,100.84,100.85,100.83,100.84,25600.0,78.9488,78.9566,78.9409,78.9488,25600.0
2014-08-18 14:15:00,100.83,100.83,100.81,100.81,15400.0,78.9409,78.9409,78.9253,78.9253,15400.0
2014-08-18 14:20:00,100.81,100.81,100.79,100.81,35900.0,78.9253,78.9253,78.9096,78.9253,35900.0
2014-08-18 14:25:00,100.82,100.84,100.82,100.82,35600.0,78.9331,78.9488,78.9331,78.9331,35600.0
2014-08-18 14:30:00,100.82,100.83,100.81,100.81,43500.0,78.9331,78.9409,78.9253,78.9253,43500.0
2014-08-18 14:35:00,100.81,100.82,100.79,100.79,35400.0,78.9253,78.9331,78.9096,78.9096,35400.0
2014-08-18 14:40:00,100.79,100.81,100.78,100.81,34700.0,78.9096,78.9253,78.9018,78.9253,34700.0
2014-08-18 14:45:00,100.81,100.82,100.79,100.79,36800.0,78.9253,78.9331,78.9096,78.9096,36800.0
2014-08-18 14:50:00,100.8,100.8,100.78,100.8,28100.0,78.9174,78.9174,78.9018,78.9174,28100.0
2014-08-18 14:55:00,100.79,100.82,100.79,100.81,27100.0,78.9096,78.9331,78.9096,78.9253,27100.0
2014-08-18 15:00:00,100.81,100.84,100.81,100.82,31900.0,78.9253,78.9488,78.9253,78.9331,31900.0
2014-08-18 15:05:00,100.82,100.85,100.82,100.84,59000.0,78.9331,78.9566,78.9331,78.9488,59000.0
2014-08-18 15:10:00,100.84,100.85,100.83,100.85,15900.0,78.9488,78.9566,78.9409,78.9566,15900.0
2014-08-18 15:15:00,100.85,100.85,100.83,100.84,42600.0,78.9566,78.9566,78.9409,78.9488,42600.0
2014-08-18 15:20:00,100.85,100.85,100.81,100.81,32400.0,78.9566,78.9566,78.9253,78.9253,32400.0
2014-08-18 15:25:00,100.8,100.81,100.79,100.8,35500.0,78.9174,78.9253,78.9096,78.9174,35500.0
2014-08-18 15:30:00,100.8,100.81,100.78,100.8,53000.0,78.9174,78.9253,78.9018,78.9174,53000.0
2014-08-18 15:35:00,100.79,100.82,100.79,100.82,26600.0,78.9096,78.9331,78.9096,78.9331,26600.0
2014-08-18 15:40:00,100.82,100.83,100.8,100.83,118700.0,78.9331,78.9409,78.9174,78.9409,118700.0
2014-08-18 15:45:00,100.83,100.86,100.83,100.86,54600.0,78.9409,78.9644,78.9409,78.9644,54600.0
2014-08-18 15:50:00,100.86,100.88,100.86,100.86,102200.0,78.9644,78.9801,78.9644,78.9644,102200.0
2014-08-18 15:55:00,100.86,100.91,100.86,100.9,166700.0,78.9644,79.0036,78.9644,78.9957,166700.0
2014-08-19 09:30:00,101.19,101.19,101.02,101.14,68200.0,79.2228,79.2228,79.0897,79.1836,68200.0
2014-08-19 09:35:00,101.15,101.2,101.09,101.11,58600.0,79.1915,79.2306,79.1445,79.1601,58600.0
2014-08-19 09:40:00,101.11,101.15,101.08,101.09,23800.0,79.1601,79.1915,79.1367,79.1445,23800.0
2014-08-19 09:45:00,101.1,101.1,101.01,101.09,25500.0,79.1523,79.1523,79.0819,79.1445,25500.0
2014-08-19 09:50:00,101.1,101.15,101.09,101.11,33100.0,79.1523,79.1915,79.1445,79.1601,33100.0
2014-08-19 09:55:00,101.12,101.2,101.11,101.17,20300.0,79.168,79.2306,79.1601,79.2071,20300.0
2014-08-19 10:00:00,101.15,101.22,101.15,101.17,14200.0,79.1915,79.2463,79.1915,79.2071,14200.0
2014-08-19 10:05:00,101.14,101.21,101.13,101.2,15200.0,79.1836,79.2384,79.1758,79.2306,15200.0
2014-08-19 10:10:00,101.21,101.25,101.2,101.22,8900.0,79.2384,79.2698,79.2306,79.2463,8900.0
2014-08-19 10:15:00,101.24,101.24,101.17,101.21,13300.0,79.2619,79.2619,79.2071,79.2384,13300.0
2014-08-19 10:20:00,101.21,101.24,101.18,101.21,11800.0,79.2384,79.2619,79.2149,79.2384,11800.0
2014-08-19 10:25:00,101.22,101.22,101.18,101.18,1600.0,79.2463,79.2463,79.2149,79.2149,1600.0
2014-08-19 10:30:00,101.18,101.19,101.13,101.14,8100.0,79.2149,79.2228,79.1758,79.1836,8100.0
2014-08-19 10:35:00,101.12,101.24,101.12,101.23,5900.0,79.168,79.2619,79.168,79.2541,5900.0
2014-08-19 10:40:00,101.22,101.24,101.2,101.21,4500.0,79.2463,79.2619,79.2306,79.2384,4500.0
2014-08-19 10:45:00,101.24,101.24,101.23,101.24,2500.0,79.2619,79.2619,79.2541,79.2619,2500.0
2014-08-19 10:50:00,101.24,101.3,101.23,101.28,6900.0,79.2619,79.3089,79.2541,79.2932,6900.0
2014-08-19 10:55:00,101.29,101.31,101.28,101.28,1400.0,79.3011,79.3167,79.2932,79.2932,1400.0
2014-08-19 11:00:00,101.3,101.3,101.27,101.27,9000.0,79.3089,79.3089,79.2854,79.2854,9000.0
2014-08-19 11:05:00,101.26,101.29,101.26,101.28,8600.0,79.2776,79.3011,79.2776,79.2932,8600.0
2014-08-19 11:10:00,101.29,101.3,101.26,101.29,8200.0,79.3011,79.3089,79.2776,79.3011,8200.0
2014-08-19 11:15:00,101.29,101.3,101.27,101.29,7500.0,79.3011,79.3089,79.2854,79.3011,7500.0
2014-08-19 11:20:00,101.29,101.29,101.26,101.28,4300.0,79.3011,79.3011,79.2776,79.2932,4300.0
2014-08-19 11:25:00,101.28,101.3,101.27,101.28,11600.0,79.2932,79.3089,79.2854,79.2932,11600.0
2014-08-19 11:30:00,101.28,101.29,101.23,101.25,17700.0,79.2932,79.3011,79.2541,79.2698,17700.0
2014-08-19 11:35:00,101.26,101.26,101.24,101.24,13200.0,79.2776,79.2776,79.2619,79.2619,13200.0
2014-08-19 11:40:00,101.22,101.24,101.22,101.24,1400.0,79.2463,79.2619,79.2463,79.2619,1400.0
2014-08-19 11:45:00,101.24,101.24,101.22,101.23,6400.0,79.2619,79.2619,79.2463,79.2541,6400.0
2014-08-19 11:50:00,101.23,101.26,101.23,101.26,5700.0,79.2541,79.2776,79.2541,79.2776,5700.0
2014-08-19 11:55:00,101.26,101.28,101.25,101.26,8200.0,79.2776,79.2932,79.2698,79.2776,8200.0
2014-08-19 12:00:00,101.27,101.29,101.26,101.26,5300.0,79.2854,79.3011,79.2776,79.2776,5300.0
2014-08-19 12:05:00,101.27,101.28,101.26,101.27,3500.0,79.2854,79.2932,79.2776,79.2854,3500.0
2014-08-19 12:10:00,101.27,101.27,101.26,101.27,9500.0,79.2854,79.2854,79.2776,79.2854,9500.0
2014-08-19 12:15:00,101.27,101.28,101.25,101.26,5300.0,79.2854,79.2932,79.2698,79.2776,5300.0
2014-08-19 12:20:00,101.26,101.28,101.26,101.28,12500.0,79.2776,79.2932,79.2776,79.2932,12500.0
2014-08-19 12:25:00,101.28,101.33,101.28,101.33,24400.0,79.2932,79.3324,79.2932,79.3324,24400.0
2014-08-19 12:30:00,101.33,101.34,101.3,101.31,3900.0,79.3324,79.3402,79.3089,79.3167,3900.0
2014-08-19 12:35:00,101.31,101.31,101.3,101.3,2600.0,79.3167,79.3167,79.3089,79.3089,2600.0
2014-08-19 12:40:00,101.31,101.32,101.31,101.32,800.0,79.3167,79.3246,79.3167,79.3246,800.0
2014-08-19 12:45:00,101.32,101.32,101.31,101.32,1500.0,79.3246,79.3246,79.3167,79.3246,1500.0
2014-08-19 12:50:00,101.32,101.32,101.3,101.3,2900.0,79.3246,79.3246,79.3089,79.3089,2900.0
2014-08-19 12:55:00,101.29,101.32,101.29,101.31,9900.0,79.3011,79.3246,79.3011,79.3167,9900.0
2014-08-19 13:00:00,101.31,101.33,101.31,101.32,3400.0,79.3167,79.3324,79.3167,79.3246,3400.0
2014-08-19 13:05:00,101.33,101.34,101.33,101.34,5400.0,79.3324,79.3402,79.3324,79.3402,5400.0
2014-08-19 13:10:00,101.32,101.32,101.29,101.31,4200.0,79.3246,79.3246,79.3011,79.3167,4200.0
2014-08-19 13:15:00,101.3,101.31,101.29,101.29,6500.0,79.3089,79.3167,79.3011,79.3011,6500.0
2014-08-19 13:20:00,101.29,101.31,101.29,101.31,13400.0,79.3011,79.3167,79.3011,79.3167,13400.0
2014-08-19 13:25:00,101.3,101.3,101.29,101.29,1900.0,79.3089,79.3089,79.3011,79.3011,1900.0
2014-08-19 13:30:00,101.29,101.31,101.28,101.28,7000.0,79.3011,79.3167,79.2932,79.2932,7000.0
2014-08-19 13:35:00,101.29,101.29,101.26,101.26,4100.0,79.3011,79.3011,79.2776,79.2776,4100.0
2014-08-19 13:40:00,101.25,101.28,101.25,101.28,4200.0,79.2698,79.2932,79.2698,79.2932,4200.0
2014-08-19 13:45:00,101.28,101.29,101.27,101.27,5800.0,79.2932,79.3011,79.2854,79.2854,5800.0
2014-08-19 13:50:00,101.28,101.28,101.26,101.28,8900.0,79.2932,79.2932,79.2776,79.2932,8900.0
2014-08-19 13:55:00,101.27,101.28,101.26,101.26,6300.0,79.2854,79.2932,79.2776,79.2776,6300.0
2014-08-19 14:00:00,101.27,101.29,101.27,101.29,2100.0,79.2854,79.3011,79.2854,79.3011,2100.0
2014-08-19 14:05:00,101.29,101.31,101.26,101.27,33100.0,79.3011,79.3167,79.2776,79.2854,33100.0
2014-08-19 14:10:00,101.27,101.3,101.27,101.3,55200.0,79.2854,79.3089,79.2854,79.3089,55200.0
2014-08-19 14:15:00,101.31,101.31,101.28,101.29,6300.0,79.3167,79.3167,79.2932,79.3011,6300.0
2014-08-19 14:20:00,101.3,101.33,101.3,101.31,9100.0,79.3089,79.3324,79.3089,79.3167,9100.0
2014-08-19 14:25:00,101.32,101.36,101.31,101.35,23200.0,79.3246,79.3559,79.3167,79.348,23200.0
2014-08-19 14:30:00,101.34,101.35,101.33,101.34,14900.0,79.3402,79.348,79.3324,79.3402,14900.0
2014-08-19 14:35:00,101.34,101.36,101.34,101.36,8900.0,79.3402,79.3559,79.3402,79.3559,8900.0
2014-08-19 14:40:00,101.36,101.36,101.34,101.36,22500.0,79.3559,79.3559,79.3402,79.3559,22500.0
2014-08-19 14:45:00,101.36,101.36,101.35,101.35,21900.0,79.3559,79.3559,79.348,79.348,21900.0
2014-08-19 14:50:00,101.34,101.35,101.33,101.34,11500.0,79.3402,79.348,79.3324,79.3402,11500.0
2014-08-19 14:55:00,101.33,101.34,101.32,101.34,13300.0,79.3324,79.3402,79.3246,79.3402,13300.0
2014-08-19 15:00:00,101.34,101.37,101.33,101.37,23500.0,79.3402,79.3637,79.3324,79.3637,23500.0
2014-08-19 15:05:00,101.37,101.37,101.36,101.37,11400.0,79.3637,79.3637,79.3559,79.3637,11400.0
2014-08-19 15:10:00,101.37,101.37,101.34,101.35,37300.0,79.3637,79.3637,79.3402,79.348,37300.0
2014-08-19 15:15:00,101.35,101.36,101.34,101.34,9800.0,79.348,79.3559,79.3402,79.3402,9800.0
2014-08-19 15:20:00,101.34,101.34,101.31,101.32,14800.0,79.3402,79.3402,79.3167,79.3246,14800.0
2014-08-19 15:25:00,101.32,101.33,101.31,101.33,27300.0,79.3246,79.3324,79.3167,79.3324,27300.0
2014-08-19 15:30:00,101.33,101.33,101.31,101.32,31400.0,79.3324,79.3324,79.3167,79.3246,31400.0
2014-08-19 15:35:00,101.32,101.32,101.3,101.32,34400.0,79.3246,79.3246,79.3089,79.3246,34400.0
2014-08-19 15:40:00,101.32,101.33,101.32,101.33,13000.0,79.3246,79.3324,79.3246,79.3324,13000.0
2014-08-19 15:45:00,101.32,101.33,101.32,101.32,9700.0,79.3246,79.3324,79.3246,79.3246,9700.0
2014-08-19 15:50:00,101.33,101.33,101.32,101.32,37100.0,79.3324,79.3324,79.3246,79.3246,37100.0
2014-08-19 15:55:00,101.32,101.33,101.31,101.31,102200.0,79.3246,79.3324,79.3167,79.3167,102200.0
2014-08-20 09:30:00,101.15,101.25,101.13,101.17,34200.0,79.1915,79.2698,79.1758,79.2071,34200.0
2014-08-20 09:35:00,101.14,101.19,101.1,101.19,21000.0,79.1836,79.2228,79.1523,79.2228,21000.0
2014-08-20 09:40:00,101.17,101.19,101.13,101.18,39000.0,79.2071,79.2228,79.1758,79.2149,39000.0
2014-08-20 09:45:00,101.16,101.22,101.14,101.21,22900.0,79.1993,79.2463,79.1836,79.2384,22900.0
2014-08-20 09:50:00,101.19,101.27,101.19,101.27,6200.0,79.2228,79.2854,79.2228,79.2854,6200.0
2014-08-20 09:55:00,101.27,101.29,101.22,101.22,3000.0,79.2854,79.3011,79.2463,79.2463,3000.0
2014-08-20 10:00:00,101.24,101.25,101.22,101.24,4500.0,79.2619,79.2698,79.2463,79.2619,4500.0
2014-08-20 10:05:00,101.22,101.26,101.22,101.25,3200.0,79.2463,79.2776,79.2463,79.2698,3200.0
2014-08-20 10:10:00,101.25,101.27,101.24,101.27,34400.0,79.2698,79.2854,79.2619,79.2854,34400.0
2014-08-20 10:15:00,101.27,101.32,101.27,101.32,7400.0,79.2854,79.3246,79.2854,79.3246,7400.0
2014-08-20 10:20:00,101.31,101.38,101.31,101.38,10900.0,79.3167,79.3715,79.3167,79.3715,10900.0
2014-08-20 10:25:00,101.36,101.4,101.35,101.39,13200.0,79.3559,79.3872,79.348,79.3794,13200.0
2014-08-20 10:30:00,101.39,101.41,101.36,101.37,12300.0,79.3794,79.395,79.3559,79.3637,12300.0
2014-08-20 10:35:00,101.37,101.37,101.32,101.33,9100.0,79.3637,79.3637,79.3246,79.3324,9100.0
2014-08-20 10:40:00,101.32,101.33,101.31,101.32,5000.0,79.3246,79.3324,79.3167,79.3246,5000.0
2014-08-20 10:45:00,101.31,101.35,101.31,101.35,3300.0,79.3167,79.348,79.3167,79.348,3300.0
2014-08-20 10:50:00,101.34,101.4,101.33,101.4,5000.0,79.3402,79.3872,79.3324,79.3872,5000.0
2014-08-20 10:55:00,101.4,101.4,101.38,101.38,3200.0,79.3872,79.3872,79.3715,79.3715,3200.0
2014-08-20 11:00:00,101.39,101.41,101.38,101.39,11500.0,79.3794,79.395,79.3715,79.3794,11500.0
2014-08-20 11:05:00,101.4,101.41,101.39,101.39,4200.0,79.3872,79.395,79.3794,79.3794,4200.0
2014-08-20 11:10:00,101.39,101.43,101.39,101.43,13800.0,79.3794,79.4107,79.3794,79.4107,13800.0
2014-08-20 11:15:00,101.43,101.43,101.4,101.4,17300.0,79.4107,79.4107,79.3872,79.3872,17300.0
2014-08-20 11:20:00,101.4,101.42,101.4,101.41,5600.0,79.3872,79.4028,79.3872,79.395,5600.0
2014-08-20 11:25:00,101.41,101.42,101.4,101.4,4000.0,79.395,79.4028,79.3872,79.3872,4000.0
2014-08-20 11:30:00,101.41,101.44,101.4,101.42,22100.0,79.395,79.4185,79.3872,79.4028,22100.0
2014-08-20 11:35:00,101.42,101.45,101.42,101.44,17700.0,79.4028,79.4263,79.4028,79.4185,17700.0
2014-08-20 11:40:00,101.44,101.44,101.41,101.43,15700.0,79.4185,79.4185,79.395,79.4107,15700.0
2014-08-20 11:45:00,101.42,101.43,101.41,101.42,5400.0,79.4028,79.4107,79.395,79.4028,5400.0
2014-08-20 11:50:00,101.41,101.42,101.4,101.4,3400.0,79.395,79.4028,79.3872,79.3872,3400.0
2014-08-20 11:55:00,101.4,101.43,101.4,101.42,3900.0,79.3872,79.4107,79.3872,79.4028,3900.0
2014-08-20 12:00:00,101.41,101.41,101.39,101.39,1600.0,79.395,79.395,79.3794,79.3794,1600.0
2014-08-20 12:05:00,101.4,101.41,101.39,101.41,2500.0,79.3872,79.395,79.3794,79.395,2500.0
2014-08-20 12:10:00,101.4,101.4,101.37,101.38,4500.0,79.3872,79.3872,79.3637,79.3715,4500.0
2014-08-20 12:15:00,101.38,101.4,101.38,101.39,3000.0,79.3715,79.3872,79.3715,79.3794,3000.0
2014-08-20 12:20:00,101.39,101.4,101.39,101.4,1500.0,79.3794,79.3872,79.3794,79.3872,1500.0
2014-08-20 12:25:00,101.4,101.42,101.4,101.42,1900.0,79.3872,79.4028,79.3872,79.4028,1900.0
2014-08-20 12:30:00,101.42,101.42,101.41,101.41,2600.0,79.4028,79.4028,79.395,79.395,2600.0
2014-08-20 12:35:00,101.41,101.41,101.4,101.41,4800.0,79.395,79.395,79.3872,79.395,4800.0
2014-08-20 12:40:00,101.41,101.41,101.4,101.4,600.0,79.395,79.395,79.3872,79.3872,600.0
2014-08-20 12:45:00,101.4,101.41,101.4,101.4,700.0,79.3872,79.395,79.3872,79.3872,700.0
2014-08-20 12:50:00,101.41,101.41,101.4,101.4,4400.0,79.395,79.395,79.3872,79.3872,4400.0
2014-08-20 12:55:00,101.4,101.41,101.4,101.41,1600.0,79.3872,79.395,79.3872,79.395,1600.0
2014-08-20 13:00:00,101.42,101.42,101.41,101.42,1100.0,79.4028,79.4028,79.395,79.4028,1100.0
2014-08-20 13:05:00,101.42,101.45,101.42,101.45,1900.0,79.4028,79.4263,79.4028,79.4263,1900.0
2014-08-20 13:10:00,101.44,101.45,101.44,101.45,1000.0,79.4185,79.4263,79.4185,79.4263,1000.0
2014-08-20 13:15:00,101.45,101.51,101.45,101.51,14600.0,79.4263,79.4733,79.4263,79.4733,14600.0
2014-08-20 13:20:00,101.52,101.52,101.49,101.5,10600.0,79.4811,79.4811,79.4576,79.4655,10600.0
2014-08-20 13:25:00,101.5,101.5,101.47,101.48,6400.0,79.4655,79.4655,79.442,79.4498,6400.0
2014-08-20 13:30:00,101.48,101.49,101.48,101.49,1800.0,79.4498,79.4576,79.4498,79.4576,1800.0
2014-08-20 13:35:00,101.5,101.5,101.45,101.46,8900.0,79.4655,79.4655,79.4263,79.4342,8900.0
2014-08-20 13:40:00,101.46,101.51,101.46,101.49,23000.0,79.4342,79.4733,79.4342,79.4576,23000.0
2014-08-20 13:45:00,101.48,101.48,101.44,101.45,6300.0,79.4498,79.4498,79.4185,79.4263,6300.0
2014-08-20 13:50:00,101.43,101.45,101.43,101.44,2300.0,79.4107,79.4263,79.4107,79.4185,2300.0
2014-08-20 13:55:00,101.44,101.44,101.43,101.43,500.0,79.4185,79.4185,79.4107,79.4107,500.0
2014-08-20 14:00:00,101.43,101.43,101.27,101.27,43000.0,79.4107,79.4107,79.2854,79.2854,43000.0
2014-08-20 14:05:00,101.27,101.3,101.15,101.25,24100.0,79.2854,79.3089,79.1915,79.2698,24100.0
2014-08-20 14:10:00,101.28,101.34,101.19,101.19,4100.0,79.2932,79.3402,79.2228,79.2228,4100.0
2014-08-20 14:15:00,101.18,101.28,101.17,101.25,6800.0,79.2149,79.2932,79.2071,79.2698,6800.0
2014-08-20 14:20:00,101.27,101.36,101.27,101.33,4000.0,79.2854,79.3559,79.2854,79.3324,4000.0
2014-08-20 14:25:00,101.33,101.38,101.33,101.34,4900.0,79.3324,79.3715,79.3324,79.3402,4900.0
2014-08-20 14:30:00,101.36,101.43,101.36,101.41,15700.0,79.3559,79.4107,79.3559,79.395,15700.0
2014-08-20 14:35:00,101.41,101.48,101.41,101.45,23600.0,79.395,79.4498,79.395,79.4263,23600.0
2014-08-20 14:40:00,101.45,101.45,101.41,101.42,3600.0,79.4263,79.4263,79.395,79.4028,3600.0
2014-08-20 14:45:00,101.42,101.52,101.42,101.51,26900.0,79.4028,79.4811,79.4028,79.4733,26900.0
2014-08-20 14:50:00,101.5,101.56,101.5,101.55,40800.0,79.4655,79.5125,79.4655,79.5046,40800.0
2014-08-20 14:55:00,101.55,101.55,101.52,101.55,3700.0,79.5046,79.5046,79.4811,79.5046,3700.0
2014-08-20 15:00:00,101.55,101.61,101.54,101.58,9400.0,79.5046,79.5516,79.4968,79.5281,9400.0
2014-08-20 15:05:00,101.58,101.62,101.58,101.61,18500.0,79.5281,79.5594,79.5281,79.5516,18500.0
2014-08-20 15:10:00,101.62,101.64,101.59,101.6,9500.0,79.5594,79.5751,79.5359,79.5438,9500.0
2014-08-20 15:15:00,101.6,101.61,101.58,101.61,5100.0,79.5438,79.5516,79.5281,79.5516,5100.0
2014-08-20 15:20:00,101.61,101.64,101.59,101.6,8600.0,79.5516,79.5751,79.5359,79.5438,8600.0
2014-08-20 15:25:00,101.6,101.61,101.59,101.61,6400.0,79.5438,79.5516,79.5359,79.5516,6400.0
2014-08-20 15:30:00,101.6,101.62,101.6,101.62,6500.0,79.5438,79.5594,79.5438,79.5594,6500.0
2014-08-20 15:35:00,101.62,101.65,101.62,101.65,5600.0,79.5594,79.5829,79.5594,79.5829,5600.0
2014-08-20 15:40:00,101.65,101.68,101.65,101.67,15600.0,79.5829,79.6064,79.5829,79.5986,15600.0
2014-08-20 15:45:00,101.67,101.67,101.62,101.64,7600.0,79.5986,79.5986,79.5594,79.5751,7600.0
2014-08-20 15:50:00,101.64,101.65,101.63,101.64,10200.0,79.5751,79.5829,79.5673,79.5751,10200.0
2014-08-20 15:55:00,101.63,101.63,101.56,101.58,46800.0,79.5673,79.5673,79.5125,79.5281,46800.0
2014-08-21 09:30:00,101.68,101.8,101.66,101.71,29800.0,79.6064,79.7004,79.5907,79.6299,29800.0
2014-08-21 09:35:00,101.69,101.71,101.64,101.66,5400.0,79.6142,79.6299,79.5751,79.5907,5400.0
2014-08-21 09:40:00,101.69,101.72,101.67,101.69,4200.0,79.6142,79.6377,79.5986,79.6142,4200.0
2014-08-21 09:45:00,101.71,101.8,101.71,101.78,1200.0,79.6299,79.7004,79.6299,79.6847,1200.0
2014-08-21 09:50:00,101.81,101.88,101.8,101.86,7700.0,79.7082,79.763,79.7004,79.7473,7700.0
2014-08-21 09:55:00,101.85,101.88,101.8,101.82,7300.0,79.7395,79.763,79.7004,79.716,7300.0
2014-08-21 10:00:00,101.87,101.9,101.78,101.78,12500.0,79.7552,79.7786,79.6847,79.6847,12500.0
2014-08-21 10:05:00,101.78,101.78,101.68,101.68,14400.0,79.6847,79.6847,79.6064,79.6064,14400.0
2014-08-21 10:10:00,101.68,101.7,101.66,101.67,7400.0,79.6064,79.6221,79.5907,79.5986,7400.0
2014-08-21 10:15:00,101.71,101.79,101.71,101.79,11300.0,79.6299,79.6925,79.6299,79.6925,11300.0
2014-08-21 10:20:00,101.79,101.83,101.77,101.83,6300.0,79.6925,79.7238,79.6769,79.7238,6300.0
2014-08-21 10:25:00,101.83,101.85,101.79,101.8,5400.0,79.7238,79.7395,79.6925,79.7004,5400.0
2014-08-21 10:30:00,101.78,101.82,101.76,101.82,4200.0,79.6847,79.716,79.669,79.716,4200.0
2014-08-21 10:35:00,101.83,101.92,101.83,101.9,10800.0,79.7238,79.7943,79.7238,79.7786,10800.0
2014-08-21 10:40:00,101.9,101.92,101.86,101.86,3100.0,79.7786,79.7943,79.7473,79.7473,3100.0
2014-08-21 10:45:00,101.86,101.86,101.84,101.84,10500.0,79.7473,79.7473,79.7317,79.7317,10500.0
2014-08-21 10:50:00,101.86,101.88,101.86,101.88,2200.0,79.7473,79.763,79.7473,79.763,2200.0
2014-08-21 10:55:00,101.87,101.92,101.87,101.91,15500.0,79.7552,79.7943,79.7552,79.7865,15500.0
2014-08-21 11:00:00,101.91,101.94,101.9,101.94,5900.0,79.7865,79.81,79.7786,79.81,5900.0
2014-08-21 11:05:00,101.95,101.95,101.92,101.92,5300.0,79.8178,79.8178,79.7943,79.7943,5300.0
2014-08-21 11:10:00,101.93,101.97,101.92,101.97,6200.0,79.8021,79.8334,79.7943,79.8334,6200.0
2014-08-21 11:15:00,101.95,101.97,101.95,101.95,4400.0,79.8178,79.8334,79.8178,79.8178,4400.0
2014-08-21 11:20:00,101.94,101.95,101.92,101.95,3700.0,79.81,79.8178,79.7943,79.8178,3700.0
2014-08-21 11:25:00,101.93,101.93,101.9,101.91,6500.0,79.8021,79.8021,79.7786,79.7865,6500.0
2014-08-21 11:30:00,101.91,101.95,101.91,101.95,3000.0,79.7865,79.8178,79.7865,79.8178,3000.0
2014-08-21 11:35:00,101.96,101.96,101.92,101.92,3100.0,79.8256,79.8256,79.7943,79.7943,3100.0
2014-08-21 11:40:00,101.92,101.94,101.92,101.93,5800.0,79.7943,79.81,79.7943,79.8021,5800.0
2014-08-21 11:45:00,101.93,101.94,101.88,101.88,7600.0,79.8021,79.81,79.763,79.763,7600.0
2014-08-21 11:50:00,101.88,101.9,101.88,101.89,19800.0,79.763,79.7786,79.763,79.7708,19800.0
2014-08-21 11:55:00,101.89,101.91,101.89,101.89,3800.0,79.7708,79.7865,79.7708,79.7708,3800.0
2014-08-21 12:00:00,101.9,101.93,101.89,101.93,3500.0,79.7786,79.8021,79.7708,79.8021,3500.0
2014-08-21 12:05:00,101.92,101.92,101.9,101.91,9000.0,79.7943,79.7943,79.7786,79.7865,9000.0
2014-08-21 12:10:00,101.91,101.92,101.91,101.92,18800.0,79.7865,79.7943,79.7865,79.7943,18800.0
2014-08-21 12:15:00,101.92,101.97,101.92,101.95,20300.0,79.7943,79.8334,79.7943,79.8178,20300.0
2014-08-21 12:20:00,101.95,101.96,101.94,101.94,6300.0,79.8178,79.8256,79.81,79.81,6300.0
2014-08-21 12:25:00,101.94,101.94,101.9,101.92,12500.0,79.81,79.81,79.7786,79.7943,12500.0
2014-08-21 12:30:00,101.93,101.94,101.92,101.92,2300.0,79.8021,79.81,79.7943,79.7943,2300.0
2014-08-21 12:35:00,101.91,101.96,101.91,101.95,18000.0,79.7865,79.8256,79.7865,79.8178,18000.0
2014-08-21 12:40:00,101.95,101.97,101.95,101.96,9700.0,79.8178,79.8334,79.8178,79.8256,9700.0
2014-08-21 12:45:00,101.96,101.96,101.96,101.96,300.0,79.8256,79.8256,79.8256,79.8256,300.0
2014-08-21 12:50:00,101.95,101.95,101.93,101.95,4800.0,79.8178,79.8178,79.8021,79.8178,4800.0
2014-08-21 12:55:00,101.95,101.96,101.94,101.95,4000.0,79.8178,79.8256,79.81,79.8178,4000.0
2014-08-21 13:00:00,101.95,101.97,101.95,101.97,3000.0,79.8178,79.8334,79.8178,79.8334,3000.0
2014-08-21 13:05:00,101.96,101.99,101.96,101.99,3500.0,79.8256,79.8491,79.8256,79.8491,3500.0
2014-08-21 13:10:00,101.99,102.01,101.98,102.01,2000.0,79.8491,79.8648,79.8413,79.8648,2000.0
2014-08-21 13:15:00,102.02,102.07,102.02,102.07,11400.0,79.8726,79.9117,79.8726,79.9117,11400.0
2014-08-21 13:20:00,102.06,102.06,102.04,102.05,33000.0,79.9039,79.9039,79.8882,79.8961,33000.0
2014-08-21 13:25:00,102.06,102.07,102.06,102.07,2600.0,79.9039,79.9117,79.9039,79.9117,2600.0
2014-08-21 13:30:00,102.08,102.08,102.06,102.06,11700.0,79.9196,79.9196,79.9039,79.9039,11700.0
2014-08-21 13:35:00,102.06,102.08,102.05,102.07,6400.0,79.9039,79.9196,79.8961,79.9117,6400.0
2014-08-21 13:40:00,102.06,102.07,102.06,102.07,1300.0,79.9039,79.9117,79.9039,79.9117,1300.0
2014-08-21 13:45:00,102.07,102.08,102.07,102.08,2400.0,79.9117,79.9196,79.9117,79.9196,2400.0
2014-08-21 13:50:00,102.07,102.07,102.05,102.06,11600.0,79.9117,79.9117,79.8961,79.9039,11600.0
2014-08-21 13:55:00,102.04,102.06,102.04,102.06,10200.0,79.8882,79.9039,79.8882,79.9039,10200.0
2014-08-21 14:00:00,102.07,102.08,102.03,102.04,13000.0,79.9117,79.9196,79.8804,79.8882,13000.0
2014-08-21 14:05:00,102.05,102.06,102.05,102.06,400.0,79.8961,79.9039,79.8961,79.9039,400.0
2014-08-21 14:10:00,102.04,102.05,102.03,102.04,1500.0,79.8882,79.8961,79.8804,79.8882,1500.0
2014-08-21 14:15:00,102.04,102.06,102.04,102.06,11600.0,79.8882,79.9039,79.8882,79.9039,11600.0
2014-08-21 14:20:00,102.06,102.08,102.06,102.07,2400.0,79.9039,79.9196,79.9039,79.9117,2400.0
2014-08-21 14:25:00,102.08,102.1,102.08,102.08,12500.0,79.9196,79.9352,79.9196,79.9196,12500.0
2014-08-21 14:30:00,102.08,102.09,102.08,102.09,1900.0,79.9196,79.9274,79.9196,79.9274,1900.0
2014-08-21 14:35:00,102.08,102.1,102.08,102.09,6600.0,79.9196,79.9352,79.9196,79.9274,6600.0
2014-08-21 14:40:00,102.1,102.11,102.08,102.08,2600.0,79.9352,79.9431,79.9196,79.9196,2600.0
2014-08-21 14:45:00,102.09,102.11,102.08,102.11,29300.0,79.9274,79.9431,79.9196,79.9431,29300.0
2014-08-21 14:50:00,102.11,102.14,102.11,102.12,11100.0,79.9431,79.9665,79.9431,79.9509,11100.0
2014-08-21 14:55:00,102.11,102.13,102.11,102.12,5200.0,79.9431,79.9587,79.9431,79.9509,5200.0
2014-08-21 15:00:00,102.13,102.15,102.12,102.14,4500.0,79.9587,79.9744,79.9509,79.9665,4500.0
2014-08-21 15:05:00,102.15,102.15,102.14,102.15,4100.0,79.9744,79.9744,79.9665,79.9744,4100.0
2014-08-21 15:10:00,102.15,102.17,102.15,102.16,8800.0,79.9744,79.99,79.9744,79.9822,8800.0
2014-08-21 15:15:00,102.17,102.19,102.14,102.14,47800.0,79.99,80.0057,79.9665,79.9665,47800.0
2014-08-21 15:20:00,102.14,102.16,102.14,102.16,500.0,79.9665,79.9822,79.9665,79.9822,500.0
2014-08-21 15:25:00,102.16,102.16,102.13,102.14,15200.0,79.9822,79.9822,79.9587,79.9665,15200.0
2014-08-21 15:30:00,102.14,102.16,102.1,102.11,17100.0,79.9665,79.9822,79.9352,79.9431,17100.0
2014-08-21 15:35:00,102.1,102.11,102.09,102.09,4600.0,79.9352,79.9431,79.9274,79.9274,4600.0
2014-08-21 15:40:00,102.1,102.11,102.09,102.1,6600.0,79.9352,79.9431,79.9274,79.9352,6600.0
2014-08-21 15:45:00,102.1,102.12,102.1,102.11,16200.0,79.9352,79.9509,79.9352,79.9431,16200.0
2014-08-21 15:50:00,102.11,102.11,102.09,102.1,14500.0,79.9431,79.9431,79.9274,79.9352,14500.0
2014-08-21 15:55:00,102.09,102.09,102.04,102.05,78300.0,79.9274,79.9274,79.8882,79.8961,78300.0
2014-08-22 09:30:00,101.93,102.0,101.86,101.86,22500.0,79.8021,79.8569,79.7473,79.7473,22500.0
2014-08-22 09:35:00,101.86,101.9,101.81,101.89,11900.0,79.7473,79.7786,79.7082,79.7708,11900.0
2014-08-22 09:40:00,101.9,101.91,101.81,101.81,5800.0,79.7786,79.7865,79.7082,79.7082,5800.0
2014-08-22 09:45:00,101.8,101.86,101.79,101.85,6300.0,79.7004,79.7473,79.6925,79.7395,6300.0
2014-08-22 09:50:00,101.84,101.88,101.82,101.85,6500.0,79.7317,79.763,79.716,79.7395,6500.0
2014-08-22 09:55:00,101.86,101.9,101.83,101.9,5100.0,79.7473,79.7786,79.7238,79.7786,5100.0
2014-08-22 10:00:00,101.9,101.97,101.78,101.86,53900.0,79.7786,79.8334,79.6847,79.7473,53900.0
2014-08-22 10:05:00,101.86,102.08,101.86,102.07,27900.0,79.7473,79.9196,79.7473,79.9117,27900.0
2014-08-22 10:10:00,102.07,102.11,102.01,102.05,13500.0,79.9117,79.9431,79.8648,79.8961,13500.0
2014-08-22 10:15:00,102.05,102.06,101.91,101.95,6500.0,79.8961,79.9039,79.7865,79.8178,6500.0
2014-08-22 10:20:00,101.96,101.97,101.91,101.95,3700.0,79.8256,79.8334,79.7865,79.8178,3700.0
2014-08-22 10:25:00,101.94,101.97,101.94,101.96,4100.0,79.81,79.8334,79.81,79.8256,4100.0
2014-08-22 10:30:00,102.0,102.05,101.99,102.01,8300.0,79.8569,79.8961,79.8491,79.8648,8300.0
2014-08-22 10:35:00,102.0,102.01,101.84,101.86,29100.0,79.8569,79.8648,79.7317,79.7473,29100.0
2014-08-22 10:40:00,101.86,101.86,101.78,101.81,16100.0,79.7473,79.7473,79.6847,79.7082,16100.0
2014-08-22 10:45:00,101.81,101.86,101.77,101.85,7500.0,79.7082,79.7473,79.6769,79.7395,7500.0
2014-08-22 10:50:00,101.86,101.87,101.77,101.78,11200.0,79.7473,79.7552,79.6769,79.6847,11200.0
2014-08-22 10:55:00,101.77,101.78,101.6,101.63,20800.0,79.6769,79.6847,79.5438,79.5673,20800.0
2014-08-22 11:00:00,101.59,101.69,101.55,101.69,20700.0,79.5359,79.6142,79.5046,79.6142,20700.0
2014-08-22 11:05:00,101.68,101.77,101.58,101.74,24100.0,79.6064,79.6769,79.5281,79.6534,24100.0
2014-08-22 11:10:00,101.75,101.79,101.72,101.78,19200.0,79.6612,79.6925,79.6377,79.6847,19200.0
2014-08-22 11:15:00,101.78,101.78,101.72,101.72,6200.0,79.6847,79.6847,79.6377,79.6377,6200.0
2014-08-22 11:20:00,101.72,101.74,101.69,101.74,14600.0,79.6377,79.6534,79.6142,79.6534,14600.0
2014-08-22 11:25:00,101.77,101.86,101.76,101.84,10000.0,79.6769,79.7473,79.669,79.7317,10000.0
2014-08-22 11:30:00,101.85,101.86,101.81,101.83,8300.0,79.7395,79.7473,79.7082,79.7238,8300.0
2014-08-22 11:35:00,101.82,101.82,101.74,101.74,7000.0,79.716,79.716,79.6534,79.6534,7000.0
2014-08-22 11:40:00,101.74,101.79,101.74,101.75,6400.0,79.6534,79.6925,79.6534,79.6612,6400.0
2014-08-22 11:45:00,101.75,101.78,101.74,101.75,5100.0,79.6612,79.6847,79.6534,79.6612,5100.0
2014-08-22 11:50:00,101.76,101.83,101.76,101.81,3300.0,79.669,79.7238,79.669,79.7082,3300.0
2014-08-22 11:55:00,101.81,101.85,101.79,101.81,11400.0,79.7082,79.7395,79.6925,79.7082,11400.0
2014-08-22 12:00:00,101.8,101.85,101.8,101.82,6300.0,79.7004,79.7395,79.7004,79.716,6300.0
2014-08-22 12:05:00,101.8,101.8,101.77,101.8,14200.0,79.7004,79.7004,79.6769,79.7004,14200.0
2014-08-22 12:10:00,101.81,101.82,101.79,101.82,2400.0,79.7082,79.716,79.6925,79.716,2400.0
2014-08-22 12:15:00,101.83,101.86,101.82,101.85,4700.0,79.7238,79.7473,79.716,79.7395,4700.0
2014-08-22 12:20:00,101.85,101.92,101.85,101.91,12300.0,79.7395,79.7943,79.7395,79.7865,12300.0
2014-08-22 12:25:00,101.92,101.96,101.91,101.93,11700.0,79.7943,79.8256,79.7865,79.8021,11700.0
2014-08-22 12:30:00,101.94,101.96,101.94,101.95,2500.0,79.81,79.8256,79.81,79.8178,2500.0
2014-08-22 12:35:00,101.94,101.95,101.89,101.9,7400.0,79.81,79.8178,79.7708,79.7786,7400.0
2014-08-22 12:40:00,101.9,101.92,101.89,101.92,2000.0,79.7786,79.7943,79.7708,79.7943,2000.0
2014-08-22 12:45:00,101.92,101.92,101.89,101.92,2800.0,79.7943,79.7943,79.7708,79.7943,2800.0
2014-08-22 12:50:00,101.92,101.92,101.9,101.92,4900.0,79.7943,79.7943,79.7786,79.7943,4900.0
2014-08-22 12:55:00,101.92,101.92,101.9,101.9,5300.0,79.7943,79.7943,79.7786,79.7786,5300.0
2014-08-22 13:00:00,101.91,101.91,101.88,101.88,4900.0,79.7865,79.7865,79.763,79.763,4900.0
2014-08-22 13:05:00,101.89,101.92,101.88,101.91,2400.0,79.7708,79.7943,79.763,79.7865,2400.0
2014-08-22 13:10:00,101.91,101.92,101.9,101.91,6800.0,79.7865,79.7943,79.7786,79.7865,6800.0
2014-08-22 13:15:00,101.92,101.93,101.91,101.91,2500.0,79.7943,79.8021,79.7865,79.7865,2500.0
2014-08-22 13:20:00,101.91,101.92,101.89,101.9,12900.0,79.7865,79.7943,79.7708,79.7786,12900.0
2014-08-22 13:25:00,101.9,101.95,101.89,101.94,9000.0,79.7786,79.8178,79.7708,79.81,9000.0
2014-08-22 13:30:00,101.94,101.97,101.93,101.93,4200.0,79.81,79.8334,79.8021,79.8021,4200.0
2014-08-22 13:35:00,101.93,101.94,101.91,101.92,7500.0,79.8021,79.81,79.7865,79.7943,7500.0
2014-08-22 13:40:00,101.92,101.95,101.91,101.94,4200.0,79.7943,79.8178,79.7865,79.81,4200.0
2014-08-22 13:45:00,101.94,101.95,101.92,101.95,12000.0,79.81,79.8178,79.7943,79.8178,12000.0
2014-08-22 13:50:00,101.95,101.96,101.9,101.91,8200.0,79.8178,79.8256,79.7786,79.7865,8200.0
2014-08-22 13:55:00,101.91,101.91,101.87,101.89,5500.0,79.7865,79.7865,79.7552,79.7708,5500.0
2014-08-22 14:00:00,101.89,101.9,101.88,101.89,7100.0,79.7708,79.7786,79.763,79.7708,7100.0
2014-08-22 14:05:00,101.88,101.88,101.82,101.85,10700.0,79.763,79.763,79.716,79.7395,10700.0
2014-08-22 14:10:00,101.85,101.86,101.83,101.86,7500.0,79.7395,79.7473,79.7238,79.7473,7500.0
2014-08-22 14:15:00,101.87,101.88,101.85,101.85,14300.0,79.7552,79.763,79.7395,79.7395,14300.0
2014-08-22 14:20:00,101.84,101.85,101.83,101.83,2400.0,79.7317,79.7395,79.7238,79.7238,2400.0
2014-08-22 14:25:00,101.84,101.86,101.82,101.82,3600.0,79.7317,79.7473,79.716,79.716,3600.0
2014-08-22 14:30:00,101.81,101.83,101.74,101.79,13900.0,79.7082,79.7238,79.6534,79.6925,13900.0
2014-08-22 14:35:00,101.78,101.79,101.7,101.74,11000.0,79.6847,79.6925,79.6221,79.6534,11000.0
2014-08-22 14:40:00,101.74,101.81,101.72,101.81,13500.0,79.6534,79.7082,79.6377,79.7082,13500.0
2014-08-22 14:45:00,101.81,101.81,101.76,101.77,8300.0,79.7082,79.7082,79.669,79.6769,8300.0
2014-08-22 14:50:00,101.77,101.83,101.77,101.8,25900.0,79.6769,79.7238,79.6769,79.7004,25900.0
2014-08-22 14:55:00,101.79,101.81,101.77,101.79,4600.0,79.6925,79.7082,79.6769,79.6925,4600.0
2014-08-22 15:00:00,101.78,101.8,101.77,101.79,10300.0,79.6847,79.7004,79.6769,79.6925,10300.0
2014-08-22 15:05:00,101.79,101.91,101.79,101.91,21400.0,79.6925,79.7865,79.6925,79.7865,21400.0
2014-08-22 15:10:00,101.9,101.92,101.9,101.91,11800.0,79.7786,79.7943,79.7786,79.7865,11800.0
2014-08-22 15:15:00,101.9,101.93,101.9,101.91,11600.0,79.7786,79.8021,79.7786,79.7865,11600.0
2014-08-22 15:20:00,101.91,101.91,101.88,101.88,6400.0,79.7865,79.7865,79.763,79.763,6400.0
2014-08-22 15:25:00,101.88,101.89,101.85,101.86,4800.0,79.763,79.7708,79.7395,79.7473,4800.0
2014-08-22 15:30:00,101.86,101.86,101.8,101.83,10500.0,79.7473,79.7473,79.7004,79.7238,10500.0
2014-08-22 15:35:00,101.83,101.83,101.81,101.82,4500.0,79.7238,79.7238,79.7082,79.716,4500.0
2014-08-22 15:40:00,101.82,101.83,101.74,101.74,29800.0,79.716,79.7238,79.6534,79.6534,29800.0
2014-08-22 15:45:00,101.73,101.74,101.7,101.72,31300.0,79.6455,79.6534,79.6221,79.6377,31300.0
2014-08-22 15:50:00,101.73,101.75,101.73,101.75,25900.0,79.6455,79.6612,79.6455,79.6612,25900.0
2014-08-22 15:55:00,101.75,101.76,101.72,101.73,33600.0,79.6612,79.669,79.6377,79.6455,33600.0
2014-08-25 09:30:00,102.2,102.23,102.15,102.15,10300.0,80.0135,80.037,79.9744,79.9744,10300.0
2014-08-25 09:35:00,102.13,102.13,102.07,102.11,110000.0,79.9587,79.9587,79.9117,79.9431,110000.0
2014-08-25 09:40:00,102.09,102.13,102.09,102.13,6400.0,79.9274,79.9587,79.9274,79.9587,6400.0
2014-08-25 09:45:00,102.16,102.19,102.1,102.19,5400.0,79.9822,80.0057,79.9352,80.0057,5400.0
2014-08-25 09:50:00,102.21,102.23,102.2,102.23,6700.0,80.0213,80.037,80.0135,80.037,6700.0
2014-08-25 09:55:00,102.23,102.28,102.23,102.28,20900.0,80.037,80.0761,80.037,80.0761,20900.0
2014-08-25 10:00:00,102.26,102.3,102.21,102.21,18800.0,80.0605,80.0918,80.0213,80.0213,18800.0
2014-08-25 10:05:00,102.25,102.29,102.25,102.28,2500.0,80.0527,80.084,80.0527,80.0761,2500.0
2014-08-25 10:10:00,102.3,102.3,102.24,102.24,5200.0,80.0918,80.0918,80.0448,80.0448,5200.0
2014-08-25 10:15:00,102.23,102.27,102.21,102.21,2100.0,80.037,80.0683,80.0213,80.0213,2100.0
2014-08-25 10:20:00,102.24,102.25,102.22,102.24,1900.0,80.0448,80.0527,80.0292,80.0448,1900.0
2014-08-25 10:25:00,102.24,102.24,102.18,102.23,16900.0,80.0448,80.0448,79.9979,80.037,16900.0
2014-08-25 10:30:00,102.21,102.24,102.21,102.23,5100.0,80.0213,80.0448,80.0213,80.037,5100.0
2014-08-25 10:35:00,102.23,102.29,102.23,102.29,2700.0,80.037,80.084,80.037,80.084,2700.0
2014-08-25 10:40:00,102.3,102.33,102.27,102.29,16000.0,80.0918,80.1153,80.0683,80.084,16000.0
2014-08-25 10:45:00,102.29,102.34,102.28,102.3,3200.0,80.084,80.1231,80.0761,80.0918,3200.0
2014-08-25 10:50:00,102.32,102.37,102.32,102.35,6500.0,80.1075,80.1466,80.1075,80.131,6500.0
2014-08-25 10:55:00,102.34,102.38,102.34,102.36,13700.0,80.1231,80.1544,80.1231,80.1388,13700.0
2014-08-25 11:00:00,102.36,102.4,102.36,102.4,6400.0,80.1388,80.1701,80.1388,80.1701,6400.0
2014-08-25 11:05:00,102.4,102.42,102.39,102.39,8500.0,80.1701,80.1858,80.1623,80.1623,8500.0
2014-08-25 11:10:00,102.4,102.4,102.37,102.37,4500.0,80.1701,80.1701,80.1466,80.1466,4500.0
2014-08-25 11:15:00,102.37,102.37,102.35,102.36,11000.0,80.1466,80.1466,80.131,80.1388,11000.0
2014-08-25 11:20:00,102.35,102.37,102.35,102.35,3900.0,80.131,80.1466,80.131,80.131,3900.0
2014-08-25 11:25:00,102.34,102.4,102.34,102.4,13400.0,80.1231,80.1701,80.1231,80.1701,13400.0
2014-08-25 11:30:00,102.4,102.42,102.4,102.42,7600.0,80.1701,80.1858,80.1701,80.1858,7600.0
2014-08-25 11:35:00,102.41,102.41,102.38,102.39,2200.0,80.1779,80.1779,80.1544,80.1623,2200.0
2014-08-25 11:40:00,102.41,102.42,102.38,102.39,4200.0,80.1779,80.1858,80.1544,80.1623,4200.0
2014-08-25 11:45:00,102.4,102.4,102.4,102.4,1700.0,80.1701,80.1701,80.1701,80.1701,1700.0
2014-08-25 11:50:00,102.4,102.41,102.38,102.4,1400.0,80.1701,80.1779,80.1544,80.1701,1400.0
2014-08-25 11:55:00,102.41,102.41,102.38,102.39,2000.0,80.1779,80.1779,80.1544,80.1623,2000.0
2014-08-25 12:00:00,102.38,102.38,102.37,102.37,500.0,80.1544,80.1544,80.1466,80.1466,500.0
2014-08-25 12:05:00,102.35,102.35,102.3,102.31,2100.0,80.131,80.131,80.0918,80.0996,2100.0
2014-08-25 12:10:00,102.32,102.33,102.3,102.3,7800.0,80.1075,80.1153,80.0918,80.0918,7800.0
2014-08-25 12:15:00,102.29,102.32,102.28,102.29,5700.0,80.084,80.1075,80.0761,80.084,5700.0
2014-08-25 12:20:00,102.28,102.29,102.28,102.28,1100.0,80.0761,80.084,80.0761,80.0761,1100.0
2014-08-25 12:25:00,102.27,102.27,102.2,102.22,5400.0,80.0683,80.0683,80.0135,80.0292,5400.0
2014-08-25 12:30:00,102.23,102.24,102.22,102.22,8700.0,80.037,80.0448,80.0292,80.0292,8700.0
2014-08-25 12:35:00,102.21,102.21,102.14,102.18,11600.0,80.0213,80.0213,79.9665,79.9979,11600.0
2014-08-25 12:40:00,102.17,102.19,102.17,102.19,26800.0,79.99,80.0057,79.99,80.0057,26800.0
2014-08-25 12:45:00,102.18,102.19,102.17,102.18,31500.0,79.9979,80.0057,79.99,79.9979,31500.0
2014-08-25 12:50:00,102.18,102.19,102.14,102.15,30200.0,79.9979,80.0057,79.9665,79.9744,30200.0
2014-08-25 12:55:00,102.15,102.15,102.13,102.15,11200.0,79.9744,79.9744,79.9587,79.9744,11200.0
2014-08-25 13:00:00,102.13,102.13,102.09,102.1,11000.0,79.9587,79.9587,79.9274,79.9352,11000.0
2014-08-25 13:05:00,102.09,102.12,102.09,102.11,16100.0,79.9274,79.9509,79.9274,79.9431,16100.0
2014-08-25 13:10:00,102.11,102.15,102.1,102.15,29200.0,79.9431,79.9744,79.9352,79.9744,29200.0
2014-08-25 13:15:00,102.16,102.17,102.13,102.14,5700.0,79.9822,79.99,79.9587,79.9665,5700.0
2014-08-25 13:20:00,102.14,102.19,102.14,102.19,10500.0,79.9665,80.0057,79.9665,80.0057,10500.0
2014-08-25 13:25:00,102.19,102.2,102.18,102.2,22000.0,80.0057,80.0135,79.9979,80.0135,22000.0
2014-08-25 13:30:00,102.21,102.23,102.19,102.23,5100.0,80.0213,80.037,80.0057,80.037,5100.0
2014-08-25 13:35:00,102.21,102.22,102.18,102.2,4400.0,80.0213,80.0292,79.9979,80.0135,4400.0
2014-08-25 13:40:00,102.21,102.23,102.21,102.23,2400.0,80.0213,80.037,80.0213,80.037,2400.0
2014-08-25 13:45:00,102.22,102.24,102.2,102.2,7800.0,80.0292,80.0448,80.0135,80.0135,7800.0
2014-08-25 13:50:00,102.21,102.24,102.21,102.24,3700.0,80.0213,80.0448,80.0213,80.0448,3700.0
2014-08-25 13:55:00,102.24,102.28,102.24,102.25,9600.0,80.0448,80.0761,80.0448,80.0527,9600.0
2014-08-25 14:00:00,102.25,102.27,102.21,102.21,5900.0,80.0527,80.0683,80.0213,80.0213,5900.0
2014-08-25 14:05:00,102.2,102.23,102.2,102.22,5900.0,80.0135,80.037,80.0135,80.0292,5900.0
2014-08-25 14:10:00,102.23,102.25,102.22,102.25,2700.0,80.037,80.0527,80.0292,80.0527,2700.0
2014-08-25 14:15:00,102.25,102.25,102.22,102.22,50900.0,80.0527,80.0527,80.0292,80.0292,50900.0
2014-08-25 14:20:00,102.21,102.23,102.21,102.23,2700.0,80.0213,80.037,80.0213,80.037,2700.0
2014-08-25 14:25:00,102.21,102.21,102.17,102.19,9000.0,80.0213,80.0213,79.99,80.0057,9000.0
2014-08-25 14:30:00,102.19,102.19,102.15,102.17,15000.0,80.0057,80.0057,79.9744,79.99,15000.0
2014-08-25 14:35:00,102.18,102.21,102.18,102.2,4500.0,79.9979,80.0213,79.9979,80.0135,4500.0
2014-08-25 14:40:00,102.2,102.22,102.19,102.22,3000.0,80.0135,80.0292,80.0057,80.0292,3000.0
2014-08-25 14:45:00,102.21,102.21,102.18,102.18,6600.0,80.0213,80.0213,79.9979,79.9979,6600.0
2014-08-25 14:50:00,102.2,102.23,102.2,102.22,6400.0,80.0135,80.037,80.0135,80.0292,6400.0
2014-08-25 14:55:00,102.23,102.25,102.23,102.24,16100.0,80.037,80.0527,80.037,80.0448,16100.0
2014-08-25 15:00:00,102.23,102.24,102.23,102.24,4300.0,80.037,80.0448,80.037,80.0448,4300.0
2014-08-25 15:05:00,102.24,102.25,102.22,102.23,15700.0,80.0448,80.0527,80.0292,80.037,15700.0
2014-08-25 15:10:00,102.23,102.25,102.21,102.21,6500.0,80.037,80.0527,80.0213,80.0213,6500.0
2014-08-25 15:15:00,102.2,102.22,102.19,102.21,2400.0,80.0135,80.0292,80.0057,80.0213,2400.0
2014-08-25 15:20:00,102.23,102.24,102.19,102.19,5600.0,80.037,80.0448,80.0057,80.0057,5600.0
2014-08-25 15:25:00,102.19,102.21,102.19,102.2,114000.0,80.0057,80.0213,80.0057,80.0135,114000.0
2014-08-25 15:30:00,102.21,102.22,102.2,102.22,11000.0,80.0213,80.0292,80.0135,80.0292,11000.0
2014-08-25 15:35:00,102.22,102.24,102.22,102.24,11700.0,80.0292,80.0448,80.0292,80.0448,11700.0
2014-08-25 15:40:00,102.24,102.26,102.24,102.25,8300.0,80.0448,80.0605,80.0448,80.0527,8300.0
2014-08-25 15:45:00,102.24,102.25,102.23,102.25,15000.0,80.0448,80.0527,80.037,80.0527,15000.0
2014-08-25 15:50:00,102.24,102.24,102.21,102.24,32900.0,80.0448,80.0448,80.0213,80.0448,32900.0
2014-08-25 15:55:00,102.23,102.25,102.21,102.22,124200.0,80.037,80.0527,80.0213,80.0292,124200.0
2014-08-26 09:30:00,102.31,102.43,102.14,102.4,64000.0,80.0996,80.1936,79.9665,80.1701,64000.0
2014-08-26 09:35:00,102.41,102.51,102.4,102.46,35500.0,80.1779,80.2562,80.1701,80.2171,35500.0
2014-08-26 09:40:00,102.46,102.48,102.43,102.47,19700.0,80.2171,80.2327,80.1936,80.2249,19700.0
2014-08-26 09:45:00,102.47,102.53,102.46,102.53,17500.0,80.2249,80.2719,80.2171,80.2719,17500.0
2014-08-26 09:50:00,102.54,102.55,102.5,102.51,24900.0,80.2797,80.2875,80.2484,80.2562,24900.0
2014-08-26 09:55:00,102.51,102.52,102.47,102.49,4300.0,80.2562,80.264,80.2249,80.2406,4300.0
2014-08-26 10:00:00,102.47,102.57,102.45,102.48,27300.0,80.2249,80.3032,80.2092,80.2327,27300.0
2014-08-26 10:05:00,102.48,102.49,102.42,102.46,9400.0,80.2327,80.2406,80.1858,80.2171,9400.0
2014-08-26 10:10:00,102.48,102.51,102.48,102.51,26700.0,80.2327,80.2562,80.2327,80.2562,26700.0
2014-08-26 10:15:00,102.51,102.55,102.51,102.52,7600.0,80.2562,80.2875,80.2562,80.264,7600.0
2014-08-26 10:20:00,102.53,102.53,102.48,102.48,5100.0,80.2719,80.2719,80.2327,80.2327,5100.0
2014-08-26 10:25:00,102.5,102.53,102.5,102.53,5200.0,80.2484,80.2719,80.2484,80.2719,5200.0
2014-08-26 10:30:00,102.53,102.55,102.53,102.55,4000.0,80.2719,80.2875,80.2719,80.2875,4000.0
2014-08-26 10:35:00,102.54,102.54,102.49,102.53,4700.0,80.2797,80.2797,80.2406,80.2719,4700.0
2014-08-26 10:40:00,102.53,102.55,102.52,102.54,15300.0,80.2719,80.2875,80.264,80.2797,15300.0
2014-08-26 10:45:00,102.54,102.63,102.54,102.62,32100.0,80.2797,80.3502,80.2797,80.3423,32100.0
2014-08-26 10:50:00,102.61,102.63,102.59,102.63,5200.0,80.3345,80.3502,80.3189,80.3502,5200.0
2014-08-26 10:55:00,102.62,102.64,102.62,102.64,5500.0,80.3423,80.358,80.3423,80.358,5500.0
2014-08-26 11:00:00,102.64,102.67,102.64,102.65,14900.0,80.358,80.3815,80.358,80.3658,14900.0
2014-08-26 11:05:00,102.65,102.65,102.64,102.64,2500.0,80.3658,80.3658,80.358,80.358,2500.0
2014-08-26 11:10:00,102.65,102.66,102.64,102.65,3600.0,80.3658,80.3737,80.358,80.3658,3600.0
2014-08-26 11:15:00,102.66,102.66,102.62,102.63,8800.0,80.3737,80.3737,80.3423,80.3502,8800.0
2014-08-26 11:20:00,102.61,102.62,102.61,102.61,5200.0,80.3345,80.3423,80.3345,80.3345,5200.0
2014-08-26 11:25:00,102.63,102.66,102.63,102.65,2600.0,80.3502,80.3737,80.3502,80.3658,2600.0
2014-08-26 11:30:00,102.63,102.64,102.59,102.59,5900.0,80.3502,80.358,80.3189,80.3189,5900.0
2014-08-26 11:35:00,102.58,102.58,102.56,102.57,7700.0,80.311,80.311,80.2954,80.3032,7700.0
2014-08-26 11:40:00,102.57,102.6,102.57,102.59,3900.0,80.3032,80.3267,80.3032,80.3189,3900.0
2014-08-26 11:45:00,102.59,102.59,102.58,102.58,1600.0,80.3189,80.3189,80.311,80.311,1600.0
2014-08-26 11:50:00,102.59,102.59,102.58,102.59,4900.0,80.3189,80.3189,80.311,80.3189,4900.0
2014-08-26 11:55:00,102.6,102.6,102.5,102.5,11000.0,80.3267,80.3267,80.2484,80.2484,11000.0
2014-08-26 12:00:00,102.5,102.51,102.48,102.51,10600.0,80.2484,80.2562,80.2327,80.2562,10600.0
2014-08-26 12:05:00,102.51,102.52,102.5,102.5,3400.0,80.2562,80.264,80.2484,80.2484,3400.0
2014-08-26 12:10:00,102.5,102.5,102.49,102.49,5500.0,80.2484,80.2484,80.2406,80.2406,5500.0
2014-08-26 12:15:00,102.5,102.51,102.49,102.5,7100.0,80.2484,80.2562,80.2406,80.2484,7100.0
2014-08-26 12:20:00,102.51,102.54,102.51,102.53,5600.0,80.2562,80.2797,80.2562,80.2719,5600.0
2014-08-26 12:25:00,102.53,102.54,102.51,102.51,6700.0,80.2719,80.2797,80.2562,80.2562,6700.0
2014-08-26 12:30:00,102.49,102.53,102.49,102.52,4900.0,80.2406,80.2719,80.2406,80.264,4900.0
2014-08-26 12:35:00,102.52,102.53,102.52,102.53,2200.0,80.264,80.2719,80.264,80.2719,2200.0
2014-08-26 12:40:00,102.53,102.53,102.47,102.47,9800.0,80.2719,80.2719,80.2249,80.2249,9800.0
2014-08-26 12:45:00,102.46,102.46,102.43,102.44,3000.0,80.2171,80.2171,80.1936,80.2014,3000.0
2014-08-26 12:50:00,102.44,102.45,102.43,102.45,3500.0,80.2014,80.2092,80.1936,80.2092,3500.0
2014-08-26 12:55:00,102.46,102.46,102.42,102.42,1900.0,80.2171,80.2171,80.1858,80.1858,1900.0
2014-08-26 13:00:00,102.43,102.43,102.42,102.42,1000.0,80.1936,80.1936,80.1858,80.1858,1000.0
2014-08-26 13:05:00,102.41,102.41,102.37,102.37,7300.0,80.1779,80.1779,80.1466,80.1466,7300.0
2014-08-26 13:10:00,102.37,102.41,102.37,102.4,6600.0,80.1466,80.1779,80.1466,80.1701,6600.0
2014-08-26 13:15:00,102.4,102.45,102.4,102.44,5400.0,80.1701,80.2092,80.1701,80.2014,5400.0
2014-08-26 13:20:00,102.43,102.47,102.42,102.46,15100.0,80.1936,80.2249,80.1858,80.2171,15100.0
2014-08-26 13:25:00,102.47,102.48,102.47,102.47,11400.0,80.2249,80.2327,80.2249,80.2249,11400.0
2014-08-26 13:30:00,102.48,102.48,102.45,102.46,6200.0,80.2327,80.2327,80.2092,80.2171,6200.0
2014-08-26 13:35:00,102.46,102.46,102.44,102.46,3900.0,80.2171,80.2171,80.2014,80.2171,3900.0
2014-08-26 13:40:00,102.46,102.47,102.45,102.47,1100.0,80.2171,80.2249,80.2092,80.2249,1100.0
2014-08-26 13:45:00,102.46,102.46,102.43,102.44,5400.0,80.2171,80.2171,80.1936,80.2014,5400.0
2014-08-26 13:50:00,102.43,102.44,102.4,102.41,23600.0,80.1936,80.2014,80.1701,80.1779,23600.0
2014-08-26 13:55:00,102.41,102.45,102.41,102.45,6000.0,80.1779,80.2092,80.1779,80.2092,6000.0
2014-08-26 14:00:00,102.46,102.47,102.45,102.46,29000.0,80.2171,80.2249,80.2092,80.2171,29000.0
2014-08-26 14:05:00,102.46,102.47,102.45,102.45,3000.0,80.2171,80.2249,80.2092,80.2092,3000.0
2014-08-26 14:10:00,102.45,102.46,102.45,102.46,2200.0,80.2092,80.2171,80.2092,80.2171,2200.0
2014-08-26 14:15:00,102.45,102.46,102.45,102.45,2300.0,80.2092,80.2171,80.2092,80.2092,2300.0
2014-08-26 14:20:00,102.45,102.45,102.44,102.45,5500.0,80.2092,80.2092,80.2014,80.2092,5500.0
2014-08-26 14:25:00,102.44,102.45,102.43,102.43,4700.0,80.2014,80.2092,80.1936,80.1936,4700.0
2014-08-26 14:30:00,102.44,102.44,102.4,102.41,8600.0,80.2014,80.2014,80.1701,80.1779,8600.0
2014-08-26 14:35:00,102.4,102.42,102.4,102.41,9300.0,80.1701,80.1858,80.1701,80.1779,9300.0
2014-08-26 14:40:00,102.42,102.43,102.42,102.42,2800.0,80.1858,80.1936,80.1858,80.1858,2800.0
2014-08-26 14:45:00,102.43,102.46,102.42,102.46,36200.0,80.1936,80.2171,80.1858,80.2171,36200.0
2014-08-26 14:50:00,102.45,102.46,102.45,102.45,16100.0,80.2092,80.2171,80.2092,80.2092,16100.0
2014-08-26 14:55:00,102.46,102.47,102.45,102.47,20500.0,80.2171,80.2249,80.2092,80.2249,20500.0
2014-08-26 15:00:00,102.47,102.47,102.46,102.47,47500.0,80.2249,80.2249,80.2171,80.2249,47500.0
2014-08-26 15:05:00,102.46,102.46,102.43,102.43,8400.0,80.2171,80.2171,80.1936,80.1936,8400.0
2014-08-26 15:10:00,102.42,102.43,102.42,102.42,1400.0,80.1858,80.1936,80.1858,80.1858,1400.0
2014-08-26 15:15:00,102.43,102.44,102.41,102.42,8600.0,80.1936,80.2014,80.1779,80.1858,8600.0
2014-08-26 15:20:00,102.42,102.43,102.41,102.41,18200.0,80.1858,80.1936,80.1779,80.1779,18200.0
2014-08-26 15:25:00,102.41,102.41,102.36,102.38,17700.0,80.1779,80.1779,80.1388,80.1544,17700.0
2014-08-26 15:30:00,102.37,102.39,102.35,102.36,20900.0,80.1466,80.1623,80.131,80.1388,20900.0
2014-08-26 15:35:00,102.36,102.38,102.36,102.37,6200.0,80.1388,80.1544,80.1388,80.1466,6200.0
2014-08-26 15:40:00,102.37,102.41,102.37,102.4,15300.0,80.1466,80.1779,80.1466,80.1701,15300.0
2014-08-26 15:45:00,102.4,102.41,102.39,102.39,48200.0,80.1701,80.1779,80.1623,80.1623,48200.0
2014-08-26 15:50:00,102.39,102.4,102.38,102.39,29300.0,80.1623,80.1701,80.1544,80.1623,29300.0
2014-08-26 15:55:00,102.39,102.39,102.33,102.36,95400.0,80.1623,80.1623,80.1153,80.1388,95400.0
2014-08-27 09:30:00,102.39,102.5,102.36,102.46,21200.0,80.1623,80.2484,80.1388,80.2171,21200.0
2014-08-27 09:35:00,102.47,102.47,102.42,102.42,24500.0,80.2249,80.2249,80.1858,80.1858,24500.0
2014-08-27 09:40:00,102.41,102.46,102.4,102.46,7600.0,80.1779,80.2171,80.1701,80.2171,7600.0
2014-08-27 09:45:00,102.43,102.44,102.39,102.4,8900.0,80.1936,80.2014,80.1623,80.1701,8900.0
2014-08-27 09:50:00,102.4,102.45,102.39,102.45,8800.0,80.1701,80.2092,80.1623,80.2092,8800.0
2014-08-27 09:55:00,102.45,102.46,102.35,102.37,11000.0,80.2092,80.2171,80.131,80.1466,11000.0
2014-08-27 10:00:00,102.34,102.39,102.34,102.37,7300.0,80.1231,80.1623,80.1231,80.1466,7300.0
2014-08-27 10:05:00,102.37,102.39,102.33,102.37,1900.0,80.1466,80.1623,80.1153,80.1466,1900.0
2014-08-27 10:10:00,102.36,102.39,102.33,102.38,8300.0,80.1388,80.1623,80.1153,80.1544,8300.0
2014-08-27 10:15:00,102.39,102.39,102.33,102.35,10500.0,80.1623,80.1623,80.1153,80.131,10500.0
2014-08-27 10:20:00,102.35,102.41,102.35,102.4,8900.0,80.131,80.1779,80.131,80.1701,8900.0
2014-08-27 10:25:00,102.4,102.41,102.35,102.35,2100.0,80.1701,80.1779,80.131,80.131,2100.0
2014-08-27 10:30:00,102.35,102.38,102.35,102.37,15800.0,80.131,80.1544,80.131,80.1466,15800.0
2014-08-27 10:35:00,102.38,102.38,102.36,102.36,3900.0,80.1544,80.1544,80.1388,80.1388,3900.0
2014-08-27 10:40:00,102.37,102.4,102.37,102.4,15800.0,80.1466,80.1701,80.1466,80.1701,15800.0
2014-08-27 10:45:00,102.39,102.43,102.39,102.43,6100.0,80.1623,80.1936,80.1623,80.1936,6100.0
2014-08-27 10:50:00,102.44,102.46,102.43,102.43,17000.0,80.2014,80.2171,80.1936,80.1936,17000.0
2014-08-27 10:55:00,102.43,102.43,102.4,102.41,3100.0,80.1936,80.1936,80.1701,80.1779,3100.0
2014-08-27 11:00:00,102.44,102.48,102.44,102.47,11300.0,80.2014,80.2327,80.2014,80.2249,11300.0
2014-08-27 11:05:00,102.47,102.48,102.46,102.48,50700.0,80.2249,80.2327,80.2171,80.2327,50700.0
2014-08-27 11:10:00,102.47,102.47,102.46,102.47,5600.0,80.2249,80.2249,80.2171,80.2249,5600.0
2014-08-27 11:15:00,102.48,102.51,102.47,102.51,10200.0,80.2327,80.2562,80.2249,80.2562,10200.0
2014-08-27 11:20:00,102.51,102.51,102.5,102.5,14800.0,80.2562,80.2562,80.2484,80.2484,14800.0
2014-08-27 11:25:00,102.5,102.5,102.45,102.45,11400.0,80.2484,80.2484,80.2092,80.2092,11400.0
2014-08-27 11:30:00,102.45,102.45,102.4,102.43,17400.0,80.2092,80.2092,80.1701,80.1936,17400.0
2014-08-27 11:35:00,102.43,102.44,102.4,102.43,7400.0,80.1936,80.2014,80.1701,80.1936,7400.0
2014-08-27 11:40:00,102.42,102.43,102.4,102.42,5900.0,80.1858,80.1936,80.1701,80.1858,5900.0
2014-08-27 11:45:00,102.42,102.46,102.42,102.44,25800.0,80.1858,80.2171,80.1858,80.2014,25800.0
2014-08-27 11:50:00,102.44,102.45,102.43,102.44,8600.0,80.2014,80.2092,80.1936,80.2014,8600.0
2014-08-27 11:55:00,102.45,102.45,102.43,102.45,2600.0,80.2092,80.2092,80.1936,80.2092,2600.0
2014-08-27 12:00:00,102.44,102.45,102.41,102.41,11800.0,80.2014,80.2092,80.1779,80.1779,11800.0
2014-08-27 12:05:00,102.4,102.41,102.36,102.36,7400.0,80.1701,80.1779,80.1388,80.1388,7400.0
2014-08-27 12:10:00,102.37,102.4,102.35,102.38,8200.0,80.1466,80.1701,80.131,80.1544,8200.0
2014-08-27 12:15:00,102.38,102.39,102.38,102.39,1200.0,80.1544,80.1623,80.1544,80.1623,1200.0
2014-08-27 12:20:00,102.38,102.4,102.37,102.39,600.0,80.1544,80.1701,80.1466,80.1623,600.0
2014-08-27 12:25:00,102.4,102.41,102.4,102.41,600.0,80.1701,80.1779,80.1701,80.1779,600.0
2014-08-27 12:30:00,102.4,102.41,102.39,102.4,2700.0,80.1701,80.1779,80.1623,80.1701,2700.0
2014-08-27 12:35:00,102.39,102.4,102.38,102.4,2200.0,80.1623,80.1701,80.1544,80.1701,2200.0
2014-08-27 12:40:00,102.4,102.44,102.4,102.43,3100.0,80.1701,80.2014,80.1701,80.1936,3100.0
2014-08-27 12:45:00,102.43,102.43,102.43,102.43,4500.0,80.1936,80.1936,80.1936,80.1936,4500.0
2014-08-27 12:50:00,102.42,102.44,102.42,102.43,2000.0,80.1858,80.2014,80.1858,80.1936,2000.0
2014-08-27 12:55:00,102.43,102.43,102.43,102.43,3000.0,80.1936,80.1936,80.1936,80.1936,3000.0
2014-08-27 13:00:00,102.43,102.44,102.42,102.42,4100.0,80.1936,80.2014,80.1858,80.1858,4100.0
2014-08-27 13:05:00,102.43,102.44,102.41,102.41,1500.0,80.1936,80.2014,80.1779,80.1779,1500.0
2014-08-27 13:10:00,102.42,102.42,102.42,102.42,100.0,80.1858,80.1858,80.1858,80.1858,100.0
2014-08-27 13:15:00,102.42,102.43,102.42,102.42,1700.0,80.1858,80.1936,80.1858,80.1858,1700.0
2014-08-27 13:20:00,102.42,102.43,102.4,102.41,71000.0,80.1858,80.1936,80.1701,80.1779,71000.0
2014-08-27 13:25:00,102.41,102.41,102.4,102.41,60500.0,80.1779,80.1779,80.1701,80.1779,60500.0
2014-08-27 13:30:00,102.4,102.41,102.4,102.4,3600.0,80.1701,80.1779,80.1701,80.1701,3600.0
2014-08-27 13:35:00,102.41,102.41,102.4,102.41,800.0,80.1779,80.1779,80.1701,80.1779,800.0
2014-08-27 13:40:00,102.4,102.41,102.4,102.4,6200.0,80.1701,80.1779,80.1701,80.1701,6200.0
2014-08-27 13:45:00,102.4,102.41,102.4,102.4,7100.0,80.1701,80.1779,80.1701,80.1701,7100.0
2014-08-27 13:50:00,102.39,102.4,102.39,102.4,600.0,80.1623,80.1701,80.1623,80.1701,600.0
2014-08-27 13:55:00,102.4,102.4,102.38,102.4,3300.0,80.1701,80.1701,80.1544,80.1701,3300.0
2014-08-27 14:00:00,102.39,102.4,102.39,102.39,1600.0,80.1623,80.1701,80.1623,80.1623,1600.0
2014-08-27 14:05:00,102.38,102.39,102.38,102.38,900.0,80.1544,80.1623,80.1544,80.1544,900.0
2014-08-27 14:10:00,102.39,102.4,102.39,102.4,4100.0,80.1623,80.1701,80.1623,80.1701,4100.0
2014-08-27 14:15:00,102.4,102.4,102.38,102.38,5500.0,80.1701,80.1701,80.1544,80.1544,5500.0
2014-08-27 14:20:00,102.39,102.39,102.38,102.39,800.0,80.1623,80.1623,80.1544,80.1623,800.0
2014-08-27 14:25:00,102.39,102.39,102.38,102.39,3100.0,80.1623,80.1623,80.1544,80.1623,3100.0
2014-08-27 14:30:00,102.39,102.41,102.39,102.41,6600.0,80.1623,80.1779,80.1623,80.1779,6600.0
2014-08-27 14:35:00,102.4,102.4,102.38,102.39,2800.0,80.1701,80.1701,80.1544,80.1623,2800.0
2014-08-27 14:40:00,102.38,102.38,102.32,102.33,12100.0,80.1544,80.1544,80.1075,80.1153,12100.0
2014-08-27 14:45:00,102.33,102.34,102.32,102.34,6100.0,80.1153,80.1231,80.1075,80.1231,6100.0
2014-08-27 14:50:00,102.34,102.36,102.34,102.35,3400.0,80.1231,80.1388,80.1231,80.131,3400.0
2014-08-27 14:55:00,102.36,102.36,102.25,102.25,18500.0,80.1388,80.1388,80.0527,80.0527,18500.0
2014-08-27 15:00:00,102.24,102.27,102.22,102.27,9900.0,80.0448,80.0683,80.0292,80.0683,9900.0
2014-08-27 15:05:00,102.28,102.28,102.21,102.27,2600.0,80.0761,80.0761,80.0213,80.0683,2600.0
2014-08-27 15:10:00,102.28,102.3,102.28,102.29,23600.0,80.0761,80.0918,80.0761,80.084,23600.0
2014-08-27 15:15:00,102.28,102.3,102.27,102.3,1900.0,80.0761,80.0918,80.0683,80.0918,1900.0
2014-08-27 15:20:00,102.3,102.33,102.3,102.32,9300.0,80.0918,80.1153,80.0918,80.1075,9300.0
2014-08-27 15:25:00,102.3,102.33,102.3,102.33,2300.0,80.0918,80.1153,80.0918,80.1153,2300.0
2014-08-27 15:30:00,102.33,102.34,102.31,102.32,9400.0,80.1153,80.1231,80.0996,80.1075,9400.0
2014-08-27 15:35:00,102.32,102.37,102.31,102.36,15200.0,80.1075,80.1466,80.0996,80.1388,15200.0
2014-08-27 15:40:00,102.36,102.4,102.36,102.38,8100.0,80.1388,80.1701,80.1388,80.1544,8100.0
2014-08-27 15:45:00,102.39,102.39,102.37,102.37,15500.0,80.1623,80.1623,80.1466,80.1466,15500.0
2014-08-27 15:50:00,102.38,102.4,102.38,102.4,10200.0,80.1544,80.1701,80.1544,80.1701,10200.0
2014-08-27 15:55:00,102.41,102.42,102.39,102.39,27200.0,80.1779,80.1858,80.1623,80.1623,27200.0
2014-08-28 09:30:00,102.14,102.14,102.0,102.01,14900.0,79.9665,79.9665,79.8569,79.8648,14900.0
2014-08-28 09:35:00,102.0,102.06,101.98,101.99,6000.0,79.8569,79.9039,79.8413,79.8491,6000.0
2014-08-28 09:40:00,101.98,102.01,101.97,101.98,3300.0,79.8413,79.8648,79.8334,79.8413,3300.0
2014-08-28 09:45:00,101.98,102.07,101.98,102.05,3500.0,79.8413,79.9117,79.8413,79.8961,3500.0
2014-08-28 09:50:00,102.06,102.13,102.04,102.13,6700.0,79.9039,79.9587,79.8882,79.9587,6700.0
2014-08-28 09:55:00,102.14,102.17,102.13,102.16,2200.0,79.9665,79.99,79.9587,79.9822,2200.0
2014-08-28 10:00:00,102.16,102.17,102.11,102.13,6800.0,79.9822,79.99,79.9431,79.9587,6800.0
2014-08-28 10:05:00,102.12,102.2,102.12,102.16,11900.0,79.9509,80.0135,79.9509,79.9822,11900.0
2014-08-28 10:10:00,102.17,102.18,102.06,102.06,12300.0,79.99,79.9979,79.9039,79.9039,12300.0
2014-08-28 10:15:00,102.07,102.08,101.98,102.01,8300.0,79.9117,79.9196,79.8413,79.8648,8300.0
2014-08-28 10:20:00,102.01,102.14,102.0,102.11,4400.0,79.8648,79.9665,79.8569,79.9431,4400.0
2014-08-28 10:25:00,102.11,102.14,102.11,102.14,2200.0,79.9431,79.9665,79.9431,79.9665,2200.0
2014-08-28 10:30:00,102.14,102.14,102.08,102.09,4000.0,79.9665,79.9665,79.9196,79.9274,4000.0
2014-08-28 10:35:00,102.11,102.13,102.06,102.06,4700.0,79.9431,79.9587,79.9039,79.9039,4700.0
2014-08-28 10:40:00,102.08,102.13,102.08,102.12,3300.0,79.9196,79.9587,79.9196,79.9509,3300.0
2014-08-28 10:45:00,102.15,102.23,102.12,102.2,11800.0,79.9744,80.037,79.9509,80.0135,11800.0
2014-08-28 10:50:00,102.19,102.21,102.17,102.21,4100.0,80.0057,80.0213,79.99,80.0213,4100.0
2014-08-28 10:55:00,102.22,102.22,102.19,102.2,2900.0,80.0292,80.0292,80.0057,80.0135,2900.0
2014-08-28 11:00:00,102.21,102.24,102.17,102.2,3300.0,80.0213,80.0448,79.99,80.0135,3300.0
2014-08-28 11:05:00,102.21,102.21,102.18,102.21,2900.0,80.0213,80.0213,79.9979,80.0213,2900.0
2014-08-28 11:10:00,102.19,102.24,102.18,102.2,3400.0,80.0057,80.0448,79.9979,80.0135,3400.0
2014-08-28 11:15:00,102.2,102.2,102.13,102.14,11500.0,80.0135,80.0135,79.9587,79.9665,11500.0
2014-08-28 11:20:00,102.16,102.18,102.16,102.17,3600.0,79.9822,79.9979,79.9822,79.99,3600.0
2014-08-28 11:25:00,102.19,102.2,102.17,102.19,7800.0,80.0057,80.0135,79.99,80.0057,7800.0
2014-08-28 11:30:00,102.2,102.22,102.18,102.19,6500.0,80.0135,80.0292,79.9979,80.0057,6500.0
2014-08-28 11:35:00,102.17,102.24,102.17,102.22,5200.0,79.99,80.0448,79.99,80.0292,5200.0
2014-08-28 11:40:00,102.23,102.24,102.21,102.21,39100.0,80.037,80.0448,80.0213,80.0213,39100.0
2014-08-28 11:45:00,102.21,102.22,102.18,102.19,4300.0,80.0213,80.0292,79.9979,80.0057,4300.0
2014-08-28 11:50:00,102.19,102.25,102.18,102.24,14900.0,80.0057,80.0527,79.9979,80.0448,14900.0
2014-08-28 11:55:00,102.25,102.25,102.22,102.23,5800.0,80.0527,80.0527,80.0292,80.037,5800.0
2014-08-28 12:00:00,102.24,102.26,102.23,102.23,5400.0,80.0448,80.0605,80.037,80.037,5400.0
2014-08-28 12:05:00,102.23,102.24,102.23,102.24,700.0,80.037,80.0448,80.037,80.0448,700.0
2014-08-28 12:10:00,102.24,102.26,102.24,102.25,10300.0,80.0448,80.0605,80.0448,80.0527,10300.0
2014-08-28 12:15:00,102.26,102.33,102.26,102.31,10300.0,80.0605,80.1153,80.0605,80.0996,10300.0
2014-08-28 12:20:00,102.31,102.32,102.29,102.32,15400.0,80.0996,80.1075,80.084,80.1075,15400.0
2014-08-28 12:25:00,102.33,102.34,102.33,102.33,8600.0,80.1153,80.1231,80.1153,80.1153,8600.0
2014-08-28 12:30:00,102.34,102.35,102.31,102.32,9100.0,80.1231,80.131,80.0996,80.1075,9100.0
2014-08-28 12:35:00,102.31,102.31,102.29,102.29,500.0,80.0996,80.0996,80.084,80.084,500.0
2014-08-28 12:40:00,102.31,102.32,102.3,102.31,7500.0,80.0996,80.1075,80.0918,80.0996,7500.0
2014-08-28 12:45:00,102.31,102.35,102.31,102.35,2600.0,80.0996,80.131,80.0996,80.131,2600.0
2014-08-28 12:50:00,102.34,102.34,102.33,102.34,6900.0,80.1231,80.1231,80.1153,80.1231,6900.0
2014-08-28 12:55:00,102.34,102.34,102.32,102.34,2200.0,80.1231,80.1231,80.1075,80.1231,2200.0
2014-08-28 13:00:00,102.34,102.35,102.32,102.33,1900.0,80.1231,80.131,80.1075,80.1153,1900.0
2014-08-28 13:05:00,102.32,102.34,102.31,102.34,25100.0,80.1075,80.1231,80.0996,80.1231,25100.0
2014-08-28 13:10:00,102.33,102.34,102.33,102.33,3000.0,80.1153,80.1231,80.1153,80.1153,3000.0
2014-08-28 13:15:00,102.34,102.34,102.3,102.3,2500.0,80.1231,80.1231,80.0918,80.0918,2500.0
2014-08-28 13:20:00,102.3,102.31,102.29,102.3,7700.0,80.0918,80.0996,80.084,80.0918,7700.0
2014-08-28 13:25:00,102.29,102.32,102.29,102.32,4600.0,80.084,80.1075,80.084,80.1075,4600.0
2014-08-28 13:30:00,102.34,102.34,102.31,102.33,4400.0,80.1231,80.1231,80.0996,80.1153,4400.0
2014-08-28 13:35:00,102.32,102.33,102.31,102.32,3900.0,80.1075,80.1153,80.0996,80.1075,3900.0
2014-08-28 13:40:00,102.32,102.35,102.32,102.34,10800.0,80.1075,80.131,80.1075,80.1231,10800.0
2014-08-28 13:45:00,102.35,102.36,102.35,102.35,2000.0,80.131,80.1388,80.131,80.131,2000.0
2014-08-28 13:50:00,102.35,102.36,102.35,102.35,1200.0,80.131,80.1388,80.131,80.131,1200.0
2014-08-28 13:55:00,102.35,102.35,102.33,102.34,7800.0,80.131,80.131,80.1153,80.1231,7800.0
2014-08-28 14:00:00,102.34,102.34,102.31,102.32,4100.0,80.1231,80.1231,80.0996,80.1075,4100.0
2014-08-28 14:05:00,102.33,102.33,102.32,102.33,1300.0,80.1153,80.1153,80.1075,80.1153,1300.0
2014-08-28 14:10:00,102.33,102.34,102.31,102.34,8900.0,80.1153,80.1231,80.0996,80.1231,8900.0
2014-08-28 14:15:00,102.34,102.34,102.32,102.34,2500.0,80.1231,80.1231,80.1075,80.1231,2500.0
2014-08-28 14:20:00,102.33,102.33,102.3,102.3,6400.0,80.1153,80.1153,80.0918,80.0918,6400.0
2014-08-28 14:25:00,102.31,102.33,102.31,102.33,1900.0,80.0996,80.1153,80.0996,80.1153,1900.0
2014-08-28 14:30:00,102.32,102.34,102.32,102.34,4500.0,80.1075,80.1231,80.1075,80.1231,4500.0
2014-08-28 14:35:00,102.34,102.35,102.32,102.35,4500.0,80.1231,80.131,80.1075,80.131,4500.0
2014-08-28 14:40:00,102.35,102.36,102.33,102.34,20100.0,80.131,80.1388,80.1153,80.1231,20100.0
2014-08-28 14:45:00,102.34,102.34,102.32,102.32,6100.0,80.1231,80.1231,80.1075,80.1075,6100.0
2014-08-28 14:50:00,102.31,102.33,102.31,102.32,13000.0,80.0996,80.1153,80.0996,80.1075,13000.0
2014-08-28 14:55:00,102.32,102.33,102.29,102.29,19400.0,80.1075,80.1153,80.084,80.084,19400.0
2014-08-28 15:00:00,102.29,102.31,102.28,102.31,5400.0,80.084,80.0996,80.0761,80.0996,5400.0
2014-08-28 15:05:00,102.31,102.32,102.28,102.28,3500.0,80.0996,80.1075,80.0761,80.0761,3500.0
2014-08-28 15:10:00,102.28,102.29,102.27,102.29,5200.0,80.0761,80.084,80.0683,80.084,5200.0
2014-08-28 15:15:00,102.28,102.32,102.27,102.31,28300.0,80.0761,80.1075,80.0683,80.0996,28300.0
2014-08-28 15:20:00,102.31,102.34,102.31,102.32,10400.0,80.0996,80.1231,80.0996,80.1075,10400.0
2014-08-28 15:25:00,102.33,102.34,102.31,102.31,2600.0,80.1153,80.1231,80.0996,80.0996,2600.0
2014-08-28 15:30:00,102.31,102.35,102.31,102.35,25600.0,80.0996,80.131,80.0996,80.131,25600.0
2014-08-28 15:35:00,102.34,102.36,102.34,102.36,7700.0,80.1231,80.1388,80.1231,80.1388,7700.0
2014-08-28 15:40:00,102.35,102.36,102.34,102.34,23700.0,80.131,80.1388,80.1231,80.1231,23700.0
2014-08-28 15:45:00,102.33,102.33,102.3,102.32,7700.0,80.1153,80.1153,80.0918,80.1075,7700.0
2014-08-28 15:50:00,102.31,102.31,102.26,102.26,10400.0,80.0996,80.0996,80.0605,80.0605,10400.0
2014-08-28 15:55:00,102.26,102.32,102.24,102.31,42100.0,80.0605,80.1075,80.0448,80.0996,42100.0
2014-08-29 09:30:00,102.45,102.52,102.37,102.4,28700.0,80.2092,80.264,80.1466,80.1701,28700.0
2014-08-29 09:35:00,102.46,102.46,102.43,102.43,2800.0,80.2171,80.2171,80.1936,80.1936,2800.0
2014-08-29 09:40:00,102.43,102.48,102.42,102.43,3000.0,80.1936,80.2327,80.1858,80.1936,3000.0
2014-08-29 09:45:00,102.42,102.42,102.33,102.33,7800.0,80.1858,80.1858,80.1153,80.1153,7800.0
2014-08-29 09:50:00,102.32,102.34,102.27,102.34,3200.0,80.1075,80.1231,80.0683,80.1231,3200.0
2014-08-29 09:55:00,102.36,102.38,102.36,102.37,2300.0,80.1388,80.1544,80.1388,80.1466,2300.0
2014-08-29 10:00:00,102.34,102.37,102.32,102.32,3600.0,80.1231,80.1466,80.1075,80.1075,3600.0
2014-08-29 10:05:00,102.34,102.37,102.28,102.29,6100.0,80.1231,80.1466,80.0761,80.084,6100.0
2014-08-29 10:10:00,102.29,102.29,102.21,102.24,6000.0,80.084,80.084,80.0213,80.0448,6000.0
2014-08-29 10:15:00,102.24,102.31,102.24,102.29,3700.0,80.0448,80.0996,80.0448,80.084,3700.0
2014-08-29 10:20:00,102.27,102.3,102.23,102.23,4900.0,80.0683,80.0918,80.037,80.037,4900.0
2014-08-29 10:25:00,102.24,102.29,102.23,102.23,11700.0,80.0448,80.084,80.037,80.037,11700.0
2014-08-29 10:30:00,102.22,102.32,102.22,102.32,6100.0,80.0292,80.1075,80.0292,80.1075,6100.0
2014-08-29 10:35:00,102.32,102.32,102.28,102.3,1700.0,80.1075,80.1075,80.0761,80.0918,1700.0
2014-08-29 10:40:00,102.29,102.33,102.29,102.3,7000.0,80.084,80.1153,80.084,80.0918,7000.0
2014-08-29 10:45:00,102.33,102.35,102.33,102.34,3100.0,80.1153,80.131,80.1153,80.1231,3100.0
2014-08-29 10:50:00,102.35,102.36,102.34,102.34,3000.0,80.131,80.1388,80.1231,80.1231,3000.0
2014-08-29 10:55:00,102.33,102.4,102.33,102.4,1900.0,80.1153,80.1701,80.1153,80.1701,1900.0
2014-08-29 11:00:00,102.42,102.43,102.39,102.39,4000.0,80.1858,80.1936,80.1623,80.1623,4000.0
2014-08-29 11:05:00,102.43,102.45,102.42,102.43,2100.0,80.1936,80.2092,80.1858,80.1936,2100.0
2014-08-29 11:10:00,102.44,102.5,102.42,102.5,13400.0,80.2014,80.2484,80.1858,80.2484,13400.0
2014-08-29 11:15:00,102.5,102.5,102.45,102.45,1400.0,80.2484,80.2484,80.2092,80.2092,1400.0
2014-08-29 11:20:00,102.46,102.49,102.46,102.47,5900.0,80.2171,80.2406,80.2171,80.2249,5900.0
2014-08-29 11:25:00,102.47,102.53,102.45,102.51,4000.0,80.2249,80.2719,80.2092,80.2562,4000.0
2014-08-29 11:30:00,102.5,102.57,102.5,102.56,8900.0,80.2484,80.3032,80.2484,80.2954,8900.0
2014-08-29 11:35:00,102.57,102.63,102.57,102.6,18000.0,80.3032,80.3502,80.3032,80.3267,18000.0
2014-08-29 11:40:00,102.59,102.61,102.58,102.59,2600.0,80.3189,80.3345,80.311,80.3189,2600.0
2014-08-29 11:45:00,102.58,102.6,102.57,102.59,2300.0,80.311,80.3267,80.3032,80.3189,2300.0
2014-08-29 11:50:00,102.61,102.61,102.59,102.6,1800.0,80.3345,80.3345,80.3189,80.3267,1800.0
2014-08-29 11:55:00,102.59,102.62,102.58,102.6,7100.0,80.3189,80.3423,80.311,80.3267,7100.0
2014-08-29 12:00:00,102.61,102.65,102.6,102.61,5600.0,80.3345,80.3658,80.3267,80.3345,5600.0
2014-08-29 12:05:00,102.61,102.61,102.58,102.59,1000.0,80.3345,80.3345,80.311,80.3189,1000.0
2014-08-29 12:10:00,102.6,102.6,102.57,102.57,2900.0,80.3267,80.3267,80.3032,80.3032,2900.0
2014-08-29 12:15:00,102.58,102.58,102.56,102.56,2000.0,80.311,80.311,80.2954,80.2954,2000.0
2014-08-29 12:20:00,102.56,102.56,102.54,102.54,1800.0,80.2954,80.2954,80.2797,80.2797,1800.0
2014-08-29 12:25:00,102.55,102.56,102.52,102.54,3900.0,80.2875,80.2954,80.264,80.2797,3900.0
2014-08-29 12:30:00,102.54,102.54,102.51,102.52,5000.0,80.2797,80.2797,80.2562,80.264,5000.0
2014-08-29 12:35:00,102.51,102.52,102.51,102.52,1600.0,80.2562,80.264,80.2562,80.264,1600.0
2014-08-29 12:40:00,102.51,102.52,102.51,102.51,1500.0,80.2562,80.264,80.2562,80.2562,1500.0
2014-08-29 12:45:00,102.51,102.55,102.51,102.55,5100.0,80.2562,80.2875,80.2562,80.2875,5100.0
2014-08-29 12:50:00,102.55,102.57,102.55,102.57,4500.0,80.2875,80.3032,80.2875,80.3032,4500.0
2014-08-29 12:55:00,102.56,102.59,102.56,102.56,7900.0,80.2954,80.3189,80.2954,80.2954,7900.0
2014-08-29 13:00:00,102.57,102.57,102.57,102.57,700.0,80.3032,80.3032,80.3032,80.3032,700.0
2014-08-29 13:05:00,102.57,102.57,102.57,102.57,500.0,80.3032,80.3032,80.3032,80.3032,500.0
2014-08-29 13:10:00,102.57,102.57,102.55,102.57,1900.0,80.3032,80.3032,80.2875,80.3032,1900.0
2014-08-29 13:15:00,102.56,102.56,102.54,102.55,4600.0,80.2954,80.2954,80.2797,80.2875,4600.0
2014-08-29 13:20:00,102.56,102.56,102.52,102.53,10900.0,80.2954,80.2954,80.264,80.2719,10900.0
2014-08-29 13:25:00,102.51,102.54,102.51,102.54,700.0,80.2562,80.2797,80.2562,80.2797,700.0
2014-08-29 13:30:00,102.55,102.55,102.52,102.52,6500.0,80.2875,80.2875,80.264,80.264,6500.0
2014-08-29 13:35:00,102.51,102.54,102.51,102.53,4500.0,80.2562,80.2797,80.2562,80.2719,4500.0
2014-08-29 13:40:00,102.54,102.55,102.53,102.53,4700.0,80.2797,80.2875,80.2719,80.2719,4700.0
2014-08-29 13:45:00,102.53,102.54,102.53,102.53,1100.0,80.2719,80.2797,80.2719,80.2719,1100.0
2014-08-29 13:50:00,102.51,102.54,102.5,102.54,5000.0,80.2562,80.2797,80.2484,80.2797,5000.0
2014-08-29 13:55:00,102.53,102.53,102.53,102.53,700.0,80.2719,80.2719,80.2719,80.2719,700.0
2014-08-29 14:00:00,102.54,102.58,102.54,102.54,3100.0,80.2797,80.311,80.2797,80.2797,3100.0
2014-08-29 14:05:00,102.55,102.57,102.55,102.57,1500.0,80.2875,80.3032,80.2875,80.3032,1500.0
2014-08-29 14:10:00,102.57,102.57,102.56,102.56,1300.0,80.3032,80.3032,80.2954,80.2954,1300.0
2014-08-29 14:15:00,102.55,102.55,102.53,102.53,1700.0,80.2875,80.2875,80.2719,80.2719,1700.0
2014-08-29 14:20:00,102.54,102.54,102.54,102.54,1400.0,80.2797,80.2797,80.2797,80.2797,1400.0
2014-08-29 14:25:00,102.54,102.55,102.53,102.55,4800.0,80.2797,80.2875,80.2719,80.2875,4800.0
2014-08-29 14:30:00,102.54,102.54,102.53,102.53,1300.0,80.2797,80.2797,80.2719,80.2719,1300.0
2014-08-29 14:35:00,102.53,102.53,102.52,102.52,4000.0,80.2719,80.2719,80.264,80.264,4000.0
2014-08-29 14:40:00,102.5,102.5,102.47,102.48,10800.0,80.2484,80.2484,80.2249,80.2327,10800.0
2014-08-29 14:45:00,102.48,102.51,102.47,102.49,8200.0,80.2327,80.2562,80.2249,80.2406,8200.0
2014-08-29 14:50:00,102.49,102.5,102.47,102.48,5700.0,80.2406,80.2484,80.2249,80.2327,5700.0
2014-08-29 14:55:00,102.49,102.49,102.49,102.49,4100.0,80.2406,80.2406,80.2406,80.2406,4100.0
2014-08-29 15:00:00,102.49,102.52,102.48,102.51,28500.0,80.2406,80.264,80.2327,80.2562,28500.0
2014-08-29 15:05:00,102.49,102.49,102.45,102.45,9500.0,80.2406,80.2406,80.2092,80.2092,9500.0
2014-08-29 15:10:00,102.46,102.49,102.46,102.48,84900.0,80.2171,80.2406,80.2171,80.2327,84900.0
2014-08-29 15:15:00,102.47,102.51,102.47,102.51,7200.0,80.2249,80.2562,80.2249,80.2562,7200.0
2014-08-29 15:20:00,102.51,102.51,102.49,102.49,5800.0,80.2562,80.2562,80.2406,80.2406,5800.0
2014-08-29 15:25:00,102.49,102.5,102.49,102.5,4100.0,80.2406,80.2484,80.2406,80.2484,4100.0
2014-08-29 15:30:00,102.5,102.53,102.48,102.53,37800.0,80.2484,80.2719,80.2327,80.2719,37800.0
2014-08-29 15:35:00,102.54,102.58,102.54,102.57,4800.0,80.2797,80.311,80.2797,80.3032,4800.0
2014-08-29 15:40:00,102.56,102.58,102.56,102.58,8600.0,80.2954,80.311,80.2954,80.311,8600.0
2014-08-29 15:45:00,102.58,102.62,102.58,102.61,23200.0,80.311,80.3423,80.311,80.3345,23200.0
2014-08-29 15:50:00,102.61,102.63,102.61,102.61,16200.0,80.3345,80.3502,80.3345,80.3345,16200.0
2014-08-29 15:55:00,102.62,102.66,102.62,102.64,65200.0,80.3423,80.3737,80.3423,80.358,65200.0
2014-09-02 09:30:00,102.81,102.81,102.69,102.71,18300.0,80.4911,80.4911,80.3971,80.4128,18300.0
2014-09-02 09:35:00,102.7,102.7,102.53,102.55,89300.0,80.405,80.405,80.2719,80.2875,89300.0
2014-09-02 09:40:00,102.51,102.55,102.5,102.54,64200.0,80.2562,80.2875,80.2484,80.2797,64200.0
2014-09-02 09:45:00,102.52,102.59,102.48,102.59,20500.0,80.264,80.3189,80.2327,80.3189,20500.0
2014-09-02 09:50:00,102.59,102.63,102.59,102.62,12200.0,80.3189,80.3502,80.3189,80.3423,12200.0
2014-09-02 09:55:00,102.6,102.6,102.5,102.59,4400.0,80.3267,80.3267,80.2484,80.3189,4400.0
2014-09-02 10:00:00,102.6,102.63,102.49,102.55,26100.0,80.3267,80.3502,80.2406,80.2875,26100.0
2014-09-02 10:05:00,102.55,102.57,102.5,102.53,3200.0,80.2875,80.3032,80.2484,80.2719,3200.0
2014-09-02 10:10:00,102.55,102.64,102.55,102.61,27700.0,80.2875,80.358,80.2875,80.3345,27700.0
2014-09-02 10:15:00,102.6,102.61,102.56,102.56,24100.0,80.3267,80.3345,80.2954,80.2954,24100.0
2014-09-02 10:20:00,102.55,102.61,102.55,102.6,6500.0,80.2875,80.3345,80.2875,80.3267,6500.0
2014-09-02 10:25:00,102.61,102.61,102.58,102.6,1300.0,80.3345,80.3345,80.311,80.3267,1300.0
2014-09-02 10:30:00,102.61,102.65,102.57,102.65,4300.0,80.3345,80.3658,80.3032,80.3658,4300.0
2014-09-02 10:35:00,102.6,102.61,102.56,102.59,18500.0,80.3267,80.3345,80.2954,80.3189,18500.0
2014-09-02 10:40:00,102.6,102.7,102.6,102.69,8900.0,80.3267,80.405,80.3267,80.3971,8900.0
2014-09-02 10:45:00,102.68,102.69,102.65,102.66,6200.0,80.3893,80.3971,80.3658,80.3737,6200.0
2014-09-02 10:50:00,102.65,102.68,102.65,102.68,5300.0,80.3658,80.3893,80.3658,80.3893,5300.0
2014-09-02 10:55:00,102.66,102.68,102.66,102.68,11800.0,80.3737,80.3893,80.3737,80.3893,11800.0
2014-09-02 11:00:00,102.69,102.71,102.66,102.67,10300.0,80.3971,80.4128,80.3737,80.3815,10300.0
2014-09-02 11:05:00,102.67,102.68,102.63,102.64,9100.0,80.3815,80.3893,80.3502,80.358,9100.0
2014-09-02 11:10:00,102.65,102.66,102.57,102.58,11500.0,80.3658,80.3737,80.3032,80.311,11500.0
2014-09-02 11:15:00,102.55,102.56,102.46,102.47,30900.0,80.2875,80.2954,80.2171,80.2249,30900.0
2014-09-02 11:20:00,102.47,102.52,102.47,102.47,8300.0,80.2249,80.264,80.2249,80.2249,8300.0
2014-09-02 11:25:00,102.46,102.48,102.44,102.44,15600.0,80.2171,80.2327,80.2014,80.2014,15600.0
2014-09-02 11:30:00,102.45,102.5,102.45,102.5,14400.0,80.2092,80.2484,80.2092,80.2484,14400.0
2014-09-02 11:35:00,102.48,102.49,102.46,102.47,3700.0,80.2327,80.2406,80.2171,80.2249,3700.0
2014-09-02 11:40:00,102.47,102.47,102.42,102.45,30900.0,80.2249,80.2249,80.1858,80.2092,30900.0
2014-09-02 11:45:00,102.46,102.46,102.35,102.35,21500.0,80.2171,80.2171,80.131,80.131,21500.0
2014-09-02 11:50:00,102.35,102.35,102.29,102.29,12600.0,80.131,80.131,80.084,80.084,12600.0
2014-09-02 11:55:00,102.31,102.32,102.29,102.31,18000.0,80.0996,80.1075,80.084,80.0996,18000.0
2014-09-02 12:00:00,102.31,102.32,102.28,102.32,5800.0,80.0996,80.1075,80.0761,80.1075,5800.0
2014-09-02 12:05:00,102.33,102.36,102.32,102.32,20000.0,80.1153,80.1388,80.1075,80.1075,20000.0
2014-09-02 12:10:00,102.33,102.37,102.33,102.36,9200.0,80.1153,80.1466,80.1153,80.1388,9200.0
2014-09-02 12:15:00,102.36,102.41,102.36,102.41,51500.0,80.1388,80.1779,80.1388,80.1779,51500.0
2014-09-02 12:20:00,102.41,102.42,102.39,102.39,4300.0,80.1779,80.1858,80.1623,80.1623,4300.0
2014-09-02 12:25:00,102.39,102.41,102.39,102.39,18400.0,80.1623,80.1779,80.1623,80.1623,18400.0
2014-09-02 12:30:00,102.38,102.39,102.28,102.3,23300.0,80.1544,80.1623,80.0761,80.0918,23300.0
2014-09-02 12:35:00,102.28,102.29,102.22,102.23,8900.0,80.0761,80.084,80.0292,80.037,8900.0
2014-09-02 12:40:00,102.23,102.26,102.18,102.18,24100.0,80.037,80.0605,79.9979,79.9979,24100.0
2014-09-02 12:45:00,102.17,102.22,102.16,102.21,15900.0,79.99,80.0292,79.9822,80.0213,15900.0
2014-09-02 12:50:00,102.2,102.2,102.18,102.2,5600.0,80.0135,80.0135,79.9979,80.0135,5600.0
2014-09-02 12:55:00,102.2,102.2,102.16,102.16,5900.0,80.0135,80.0135,79.9822,79.9822,5900.0
2014-09-02 13:00:00,102.16,102.17,102.11,102.13,20700.0,79.9822,79.99,79.9431,79.9587,20700.0
2014-09-02 13:05:00,102.13,102.21,102.13,102.2,14300.0,79.9587,80.0213,79.9587,80.0135,14300.0
2014-09-02 13:10:00,102.2,102.21,102.19,102.2,15300.0,80.0135,80.0213,80.0057,80.0135,15300.0
2014-09-02 13:15:00,102.21,102.23,102.2,102.2,7500.0,80.0213,80.037,80.0135,80.0135,7500.0
2014-09-02 13:20:00,102.2,102.2,102.18,102.2,4600.0,80.0135,80.0135,79.9979,80.0135,4600.0
2014-09-02 13:25:00,102.18,102.18,102.13,102.14,11800.0,79.9979,79.9979,79.9587,79.9665,11800.0
2014-09-02 13:30:00,102.16,102.16,102.13,102.14,4900.0,79.9822,79.9822,79.9587,79.9665,4900.0
2014-09-02 13:35:00,102.13,102.19,102.13,102.19,11700.0,79.9587,80.0057,79.9587,80.0057,11700.0
2014-09-02 13:40:00,102.19,102.21,102.17,102.17,9100.0,80.0057,80.0213,79.99,79.99,9100.0
2014-09-02 13:45:00,102.17,102.19,102.17,102.19,3900.0,79.99,80.0057,79.99,80.0057,3900.0
2014-09-02 13:50:00,102.19,102.23,102.17,102.23,12600.0,80.0057,80.037,79.99,80.037,12600.0
2014-09-02 13:55:00,102.21,102.24,102.21,102.23,8400.0,80.0213,80.0448,80.0213,80.037,8400.0
2014-09-02 14:00:00,102.23,102.25,102.22,102.25,5300.0,80.037,80.0527,80.0292,80.0527,5300.0
2014-09-02 14:05:00,102.27,102.3,102.27,102.29,15000.0,80.0683,80.0918,80.0683,80.084,15000.0
2014-09-02 14:10:00,102.3,102.32,102.28,102.32,5700.0,80.0918,80.1075,80.0761,80.1075,5700.0
2014-09-02 14:15:00,102.31,102.33,102.3,102.32,4000.0,80.0996,80.1153,80.0918,80.1075,4000.0
2014-09-02 14:20:00,102.33,102.34,102.32,102.34,3700.0,80.1153,80.1231,80.1075,80.1231,3700.0
2014-09-02 14:25:00,102.35,102.37,102.34,102.36,12200.0,80.131,80.1466,80.1231,80.1388,12200.0
2014-09-02 14:30:00,102.37,102.39,102.36,102.36,11700.0,80.1466,80.1623,80.1388,80.1388,11700.0
2014-09-02 14:35:00,102.35,102.35,102.33,102.35,1100.0,80.131,80.131,80.1153,80.131,1100.0
2014-09-02 14:40:00,102.36,102.37,102.36,102.36,4100.0,80.1388,80.1466,80.1388,80.1388,4100.0
2014-09-02 14:45:00,102.38,102.4,102.36,102.39,6100.0,80.1544,80.1701,80.1388,80.1623,6100.0
2014-09-02 14:50:00,102.39,102.44,102.39,102.43,4600.0,80.1623,80.2014,80.1623,80.1936,4600.0
2014-09-02 14:55:00,102.43,102.45,102.43,102.43,4000.0,80.1936,80.2092,80.1936,80.1936,4000.0
2014-09-02 15:00:00,102.43,102.47,102.42,102.46,13500.0,80.1936,80.2249,80.1858,80.2171,13500.0
2014-09-02 15:05:00,102.44,102.45,102.42,102.45,26700.0,80.2014,80.2092,80.1858,80.2092,26700.0
2014-09-02 15:10:00,102.43,102.44,102.43,102.44,6600.0,80.1936,80.2014,80.1936,80.2014,6600.0
2014-09-02 15:15:00,102.44,102.44,102.43,102.44,15800.0,80.2014,80.2014,80.1936,80.2014,15800.0
2014-09-02 15:20:00,102.43,102.44,102.43,102.44,5100.0,80.1936,80.2014,80.1936,80.2014,5100.0
2014-09-02 15:25:00,102.43,102.47,102.43,102.46,23500.0,80.1936,80.2249,80.1936,80.2171,23500.0
2014-09-02 15:30:00,102.45,102.45,102.39,102.4,17200.0,80.2092,80.2092,80.1623,80.1701,17200.0
2014-09-02 15:35:00,102.41,102.43,102.4,102.43,6000.0,80.1779,80.1936,80.1701,80.1936,6000.0
2014-09-02 15:40:00,102.42,102.5,102.42,102.5,5600.0,80.1858,80.2484,80.1858,80.2484,5600.0
2014-09-02 15:45:00,102.5,102.53,102.5,102.53,4000.0,80.2484,80.2719,80.2484,80.2719,4000.0
2014-09-02 15:50:00,102.52,102.55,102.5,102.5,21100.0,80.264,80.2875,80.2484,80.2484,21100.0
2014-09-02 15:55:00,102.5,102.51,102.48,102.49,88100.0,80.2484,80.2562,80.2327,80.2406,88100.0
2014-09-03 09:30:00,102.92,103.0,102.9,102.95,21200.0,80.5772,80.6398,80.5616,80.6007,21200.0
2014-09-03 09:35:00,102.93,102.97,102.9,102.9,3000.0,80.585,80.6164,80.5616,80.5616,3000.0
2014-09-03 09:40:00,102.94,102.96,102.93,102.95,4400.0,80.5929,80.6085,80.585,80.6007,4400.0
2014-09-03 09:45:00,102.98,103.02,102.98,103.0,18800.0,80.6242,80.6555,80.6242,80.6398,18800.0
2014-09-03 09:50:00,103.0,103.02,102.92,102.94,27900.0,80.6398,80.6555,80.5772,80.5929,27900.0
2014-09-03 09:55:00,102.94,102.99,102.93,102.98,13600.0,80.5929,80.632,80.585,80.6242,13600.0
2014-09-03 10:00:00,102.98,103.0,102.96,103.0,2000.0,80.6242,80.6398,80.6085,80.6398,2000.0
2014-09-03 10:05:00,102.98,102.98,102.96,102.97,2500.0,80.6242,80.6242,80.6085,80.6164,2500.0
2014-09-03 10:10:00,102.95,103.0,102.95,102.98,2700.0,80.6007,80.6398,80.6007,80.6242,2700.0
2014-09-03 10:15:00,102.98,103.01,102.92,102.94,3700.0,80.6242,80.6477,80.5772,80.5929,3700.0
2014-09-03 10:20:00,102.9,102.91,102.86,102.86,2600.0,80.5616,80.5694,80.5302,80.5302,2600.0
2014-09-03 10:25:00,102.88,102.9,102.84,102.9,5400.0,80.5459,80.5616,80.5146,80.5616,5400.0
2014-09-03 10:30:00,102.89,102.92,102.88,102.91,13700.0,80.5537,80.5772,80.5459,80.5694,13700.0
2014-09-03 10:35:00,102.92,102.93,102.91,102.92,11300.0,80.5772,80.585,80.5694,80.5772,11300.0
2014-09-03 10:40:00,102.92,102.95,102.92,102.95,3000.0,80.5772,80.6007,80.5772,80.6007,3000.0
2014-09-03 10:45:00,102.94,102.94,102.91,102.91,3600.0,80.5929,80.5929,80.5694,80.5694,3600.0
2014-09-03 10:50:00,102.95,102.96,102.93,102.93,1900.0,80.6007,80.6085,80.585,80.585,1900.0
2014-09-03 10:55:00,102.92,102.93,102.9,102.9,6400.0,80.5772,80.585,80.5616,80.5616,6400.0
2014-09-03 11:00:00,102.91,102.95,102.89,102.89,18300.0,80.5694,80.6007,80.5537,80.5537,18300.0
2014-09-03 11:05:00,102.89,102.92,102.89,102.92,8400.0,80.5537,80.5772,80.5537,80.5772,8400.0
2014-09-03 11:10:00,102.91,102.91,102.89,102.9,5800.0,80.5694,80.5694,80.5537,80.5616,5800.0
2014-09-03 11:15:00,102.88,102.88,102.82,102.83,5100.0,80.5459,80.5459,80.4989,80.5067,5100.0
2014-09-03 11:20:00,102.83,102.87,102.81,102.83,4100.0,80.5067,80.5381,80.4911,80.5067,4100.0
2014-09-03 11:25:00,102.84,102.84,102.71,102.71,12600.0,80.5146,80.5146,80.4128,80.4128,12600.0
2014-09-03 11:30:00,102.72,102.76,102.71,102.75,10600.0,80.4206,80.4519,80.4128,80.4441,10600.0
2014-09-03 11:35:00,102.75,102.78,102.73,102.73,25300.0,80.4441,80.4676,80.4285,80.4285,25300.0
2014-09-03 11:40:00,102.74,102.75,102.68,102.69,10500.0,80.4363,80.4441,80.3893,80.3971,10500.0
2014-09-03 11:45:00,102.69,102.71,102.68,102.71,5100.0,80.3971,80.4128,80.3893,80.4128,5100.0
2014-09-03 11:50:00,102.69,102.75,102.69,102.75,6900.0,80.3971,80.4441,80.3971,80.4441,6900.0
2014-09-03 11:55:00,102.75,102.75,102.64,102.64,2300.0,80.4441,80.4441,80.358,80.358,2300.0
2014-09-03 12:00:00,102.64,102.67,102.61,102.64,5300.0,80.358,80.3815,80.3345,80.358,5300.0
2014-09-03 12:05:00,102.65,102.66,102.64,102.65,4600.0,80.3658,80.3737,80.358,80.3658,4600.0
2014-09-03 12:10:00,102.65,102.71,102.65,102.71,15600.0,80.3658,80.4128,80.3658,80.4128,15600.0
2014-09-03 12:15:00,102.71,102.73,102.71,102.72,1200.0,80.4128,80.4285,80.4128,80.4206,1200.0
2014-09-03 12:20:00,102.72,102.73,102.72,102.73,8300.0,80.4206,80.4285,80.4206,80.4285,8300.0
2014-09-03 12:25:00,102.74,102.78,102.74,102.76,6200.0,80.4363,80.4676,80.4363,80.4519,6200.0
2014-09-03 12:30:00,102.77,102.77,102.75,102.75,4900.0,80.4598,80.4598,80.4441,80.4441,4900.0
2014-09-03 12:35:00,102.75,102.81,102.75,102.81,2100.0,80.4441,80.4911,80.4441,80.4911,2100.0
2014-09-03 12:40:00,102.81,102.85,102.81,102.83,3100.0,80.4911,80.5224,80.4911,80.5067,3100.0
2014-09-03 12:45:00,102.83,102.83,102.79,102.79,4700.0,80.5067,80.5067,80.4754,80.4754,4700.0
2014-09-03 12:50:00,102.79,102.8,102.77,102.77,5800.0,80.4754,80.4833,80.4598,80.4598,5800.0
2014-09-03 12:55:00,102.79,102.8,102.79,102.8,2200.0,80.4754,80.4833,80.4754,80.4833,2200.0
2014-09-03 13:00:00,102.78,102.78,102.77,102.77,3800.0,80.4676,80.4676,80.4598,80.4598,3800.0
2014-09-03 13:05:00,102.78,102.83,102.78,102.8,7000.0,80.4676,80.5067,80.4676,80.4833,7000.0
2014-09-03 13:10:00,102.79,102.83,102.79,102.83,5600.0,80.4754,80.5067,80.4754,80.5067,5600.0
2014-09-03 13:15:00,102.83,102.84,102.8,102.81,3600.0,80.5067,80.5146,80.4833,80.4911,3600.0
2014-09-03 13:20:00,102.79,102.81,102.79,102.81,2000.0,80.4754,80.4911,80.4754,80.4911,2000.0
2014-09-03 13:25:00,102.81,102.84,102.81,102.82,3900.0,80.4911,80.5146,80.4911,80.4989,3900.0
2014-09-03 13:30:00,102.84,102.86,102.84,102.85,1800.0,80.5146,80.5302,80.5146,80.5224,1800.0
2014-09-03 13:35:00,102.85,102.85,102.8,102.81,20900.0,80.5224,80.5224,80.4833,80.4911,20900.0
2014-09-03 13:40:00,102.8,102.8,102.79,102.79,2300.0,80.4833,80.4833,80.4754,80.4754,2300.0
2014-09-03 13:45:00,102.79,102.79,102.79,102.79,1200.0,80.4754,80.4754,80.4754,80.4754,1200.0
2014-09-03 13:50:00,102.77,102.77,102.71,102.75,12700.0,80.4598,80.4598,80.4128,80.4441,12700.0
2014-09-03 13:55:00,102.74,102.79,102.74,102.79,2100.0,80.4363,80.4754,80.4363,80.4754,2100.0
2014-09-03 14:00:00,102.79,102.79,102.75,102.78,2600.0,80.4754,80.4754,80.4441,80.4676,2600.0
2014-09-03 14:05:00,102.78,102.8,102.78,102.79,18100.0,80.4676,80.4833,80.4676,80.4754,18100.0
2014-09-03 14:10:00,102.78,102.8,102.74,102.75,6500.0,80.4676,80.4833,80.4363,80.4441,6500.0
2014-09-03 14:15:00,102.74,102.76,102.72,102.72,3400.0,80.4363,80.4519,80.4206,80.4206,3400.0
2014-09-03 14:20:00,102.7,102.72,102.7,102.71,13000.0,80.405,80.4206,80.405,80.4128,13000.0
2014-09-03 14:25:00,102.72,102.73,102.64,102.69,11500.0,80.4206,80.4285,80.358,80.3971,11500.0
2014-09-03 14:30:00,102.71,102.72,102.69,102.71,9200.0,80.4128,80.4206,80.3971,80.4128,9200.0
2014-09-03 14:35:00,102.72,102.73,102.72,102.72,16000.0,80.4206,80.4285,80.4206,80.4206,16000.0
2014-09-03 14:40:00,102.72,102.73,102.71,102.71,3700.0,80.4206,80.4285,80.4128,80.4128,3700.0
2014-09-03 14:45:00,102.7,102.7,102.67,102.67,24100.0,80.405,80.405,80.3815,80.3815,24100.0
2014-09-03 14:50:00,102.66,102.66,102.62,102.64,8000.0,80.3737,80.3737,80.3423,80.358,8000.0
2014-09-03 14:55:00,102.64,102.65,102.59,102.59,15600.0,80.358,80.3658,80.3189,80.3189,15600.0
2014-09-03 15:00:00,102.59,102.59,102.53,102.55,27700.0,80.3189,80.3189,80.2719,80.2875,27700.0
2014-09-03 15:05:00,102.57,102.62,102.54,102.62,7200.0,80.3032,80.3423,80.2797,80.3423,7200.0
2014-09-03 15:10:00,102.62,102.62,102.59,102.61,11300.0,80.3423,80.3423,80.3189,80.3345,11300.0
2014-09-03 15:15:00,102.61,102.67,102.61,102.67,16700.0,80.3345,80.3815,80.3345,80.3815,16700.0
2014-09-03 15:20:00,102.66,102.67,102.62,102.62,4400.0,80.3737,80.3815,80.3423,80.3423,4400.0
2014-09-03 15:25:00,102.63,102.67,102.63,102.65,310500.0,80.3502,80.3815,80.3502,80.3658,310500.0
2014-09-03 15:30:00,102.64,102.66,102.63,102.66,27300.0,80.358,80.3737,80.3502,80.3737,27300.0
2014-09-03 15:35:00,102.65,102.66,102.65,102.65,9500.0,80.3658,80.3737,80.3658,80.3658,9500.0
2014-09-03 15:40:00,102.65,102.67,102.64,102.65,40100.0,80.3658,80.3815,80.358,80.3658,40100.0
2014-09-03 15:45:00,102.66,102.66,102.61,102.64,38600.0,80.3737,80.3737,80.3345,80.358,38600.0
2014-09-03 15:50:00,102.64,102.69,102.64,102.66,74900.0,80.358,80.3971,80.358,80.3737,74900.0
2014-09-03 15:55:00,102.66,102.7,102.64,102.66,166700.0,80.3737,80.405,80.358,80.3737,166700.0
2014-09-04 09:30:00,102.85,102.86,102.8,102.86,23800.0,80.5224,80.5302,80.4833,80.5302,23800.0
2014-09-04 09:35:00,102.88,102.95,102.87,102.9,13200.0,80.5459,80.6007,80.5381,80.5616,13200.0
2014-09-04 09:40:00,102.89,102.98,102.89,102.98,6500.0,80.5537,80.6242,80.5537,80.6242,6500.0
2014-09-04 09:45:00,103.01,103.05,102.94,102.94,10600.0,80.6477,80.679,80.5929,80.5929,10600.0
2014-09-04 09:50:00,102.96,103.06,102.95,103.06,7800.0,80.6085,80.6868,80.6007,80.6868,7800.0
2014-09-04 09:55:00,103.07,103.07,102.99,102.99,5100.0,80.6946,80.6946,80.632,80.632,5100.0
2014-09-04 10:00:00,103.03,103.04,102.98,102.99,18900.0,80.6633,80.6712,80.6242,80.632,18900.0
2014-09-04 10:05:00,102.98,103.03,102.98,103.03,1000.0,80.6242,80.6633,80.6242,80.6633,1000.0
2014-09-04 10:10:00,103.04,103.14,103.01,103.14,6000.0,80.6712,80.7495,80.6477,80.7495,6000.0
2014-09-04 10:15:00,103.15,103.15,103.04,103.04,4200.0,80.7573,80.7573,80.6712,80.6712,4200.0
2014-09-04 10:20:00,103.03,103.04,103.02,103.04,3700.0,80.6633,80.6712,80.6555,80.6712,3700.0
2014-09-04 10:25:00,103.04,103.08,103.04,103.05,2700.0,80.6712,80.7025,80.6712,80.679,2700.0
2014-09-04 10:30:00,103.05,103.1,103.05,103.05,6500.0,80.679,80.7181,80.679,80.679,6500.0
2014-09-04 10:35:00,103.04,103.05,102.99,103.01,6900.0,80.6712,80.679,80.632,80.6477,6900.0
2014-09-04 10:40:00,103.01,103.04,103.01,103.04,6600.0,80.6477,80.6712,80.6477,80.6712,6600.0
2014-09-04 10:45:00,103.04,103.11,103.04,103.09,3900.0,80.6712,80.726,80.6712,80.7103,3900.0
2014-09-04 10:50:00,103.1,103.12,103.09,103.12,10800.0,80.7181,80.7338,80.7103,80.7338,10800.0
2014-09-04 10:55:00,103.12,103.12,103.08,103.08,7000.0,80.7338,80.7338,80.7025,80.7025,7000.0
2014-09-04 11:00:00,103.1,103.15,103.1,103.11,3800.0,80.7181,80.7573,80.7181,80.726,3800.0
2014-09-04 11:05:00,103.09,103.09,103.07,103.07,5700.0,80.7103,80.7103,80.6946,80.6946,5700.0
2014-09-04 11:10:00,103.1,103.1,103.06,103.06,16300.0,80.7181,80.7181,80.6868,80.6868,16300.0
2014-09-04 11:15:00,103.07,103.08,103.03,103.07,11200.0,80.6946,80.7025,80.6633,80.6946,11200.0
2014-09-04 11:20:00,103.07,103.07,103.01,103.02,7900.0,80.6946,80.6946,80.6477,80.6555,7900.0
2014-09-04 11:25:00,103.02,103.02,102.93,102.93,17500.0,80.6555,80.6555,80.585,80.585,17500.0
2014-09-04 11:30:00,102.92,102.95,102.9,102.94,15300.0,80.5772,80.6007,80.5616,80.5929,15300.0
2014-09-04 11:35:00,102.91,102.91,102.88,102.91,4900.0,80.5694,80.5694,80.5459,80.5694,4900.0
2014-09-04 11:40:00,102.91,102.94,102.9,102.9,2900.0,80.5694,80.5929,80.5616,80.5616,2900.0
2014-09-04 11:45:00,102.89,102.92,102.89,102.92,3200.0,80.5537,80.5772,80.5537,80.5772,3200.0
2014-09-04 11:50:00,102.93,102.96,102.93,102.96,2800.0,80.585,80.6085,80.585,80.6085,2800.0
2014-09-04 11:55:00,102.96,102.96,102.92,102.92,1700.0,80.6085,80.6085,80.5772,80.5772,1700.0
2014-09-04 12:00:00,102.93,102.95,102.93,102.95,3800.0,80.585,80.6007,80.585,80.6007,3800.0
2014-09-04 12:05:00,102.97,102.97,102.92,102.93,3500.0,80.6164,80.6164,80.5772,80.585,3500.0
2014-09-04 12:10:00,102.95,102.95,102.9,102.91,4400.0,80.6007,80.6007,80.5616,80.5694,4400.0
2014-09-04 12:15:00,102.91,102.93,102.91,102.91,2300.0,80.5694,80.585,80.5694,80.5694,2300.0
2014-09-04 12:20:00,102.92,102.92,102.89,102.89,1500.0,80.5772,80.5772,80.5537,80.5537,1500.0
2014-09-04 12:25:00,102.88,102.88,102.83,102.84,6700.0,80.5459,80.5459,80.5067,80.5146,6700.0
2014-09-04 12:30:00,102.84,102.85,102.82,102.82,10000.0,80.5146,80.5224,80.4989,80.4989,10000.0
2014-09-04 12:35:00,102.82,102.88,102.82,102.88,4700.0,80.4989,80.5459,80.4989,80.5459,4700.0
2014-09-04 12:40:00,102.87,102.89,102.87,102.88,2500.0,80.5381,80.5537,80.5381,80.5459,2500.0
2014-09-04 12:45:00,102.86,102.87,102.84,102.85,1500.0,80.5302,80.5381,80.5146,80.5224,1500.0
2014-09-04 12:50:00,102.86,102.89,102.86,102.88,4000.0,80.5302,80.5537,80.5302,80.5459,4000.0
2014-09-04 12:55:00,102.87,102.88,102.86,102.87,5500.0,80.5381,80.5459,80.5302,80.5381,5500.0
2014-09-04 13:00:00,102.86,102.89,102.85,102.87,3900.0,80.5302,80.5537,80.5224,80.5381,3900.0
2014-09-04 13:05:00,102.87,102.89,102.87,102.89,1600.0,80.5381,80.5537,80.5381,80.5537,1600.0
2014-09-04 13:10:00,102.88,102.88,102.87,102.88,800.0,80.5459,80.5459,80.5381,80.5459,800.0
2014-09-04 13:15:00,102.88,102.88,102.85,102.86,13400.0,80.5459,80.5459,80.5224,80.5302,13400.0
2014-09-04 13:20:00,102.85,102.87,102.83,102.85,2400.0,80.5224,80.5381,80.5067,80.5224,2400.0
2014-09-04 13:25:00,102.86,102.87,102.85,102.85,5500.0,80.5302,80.5381,80.5224,80.5224,5500.0
2014-09-04 13:30:00,102.85,102.86,102.79,102.79,1800.0,80.5224,80.5302,80.4754,80.4754,1800.0
2014-09-04 13:35:00,102.79,102.8,102.76,102.76,4600.0,80.4754,80.4833,80.4519,80.4519,4600.0
2014-09-04 13:40:00,102.76,102.79,102.76,102.78,7000.0,80.4519,80.4754,80.4519,80.4676,7000.0
2014-09-04 13:45:00,102.78,102.79,102.77,102.79,1200.0,80.4676,80.4754,80.4598,80.4754,1200.0
2014-09-04 13:50:00,102.77,102.79,102.77,102.77,7900.0,80.4598,80.4754,80.4598,80.4598,7900.0
2014-09-04 13:55:00,102.77,102.79,102.77,102.77,6700.0,80.4598,80.4754,80.4598,80.4598,6700.0
2014-09-04 14:00:00,102.76,102.81,102.75,102.8,5000.0,80.4519,80.4911,80.4441,80.4833,5000.0
2014-09-04 14:05:00,102.82,102.82,102.76,102.76,5000.0,80.4989,80.4989,80.4519,80.4519,5000.0
2014-09-04 14:10:00,102.76,102.77,102.76,102.76,1500.0,80.4519,80.4598,80.4519,80.4519,1500.0
2014-09-04 14:15:00,102.78,102.78,102.74,102.74,2200.0,80.4676,80.4676,80.4363,80.4363,2200.0
2014-09-04 14:20:00,102.75,102.75,102.73,102.73,1900.0,80.4441,80.4441,80.4285,80.4285,1900.0
2014-09-04 14:25:00,102.73,102.74,102.66,102.69,12000.0,80.4285,80.4363,80.3737,80.3971,12000.0
2014-09-04 14:30:00,102.7,102.7,102.59,102.59,25400.0,80.405,80.405,80.3189,80.3189,25400.0
2014-09-04 14:35:00,102.59,102.63,102.56,102.56,7900.0,80.3189,80.3502,80.2954,80.2954,7900.0
2014-09-04 14:40:00,102.57,102.6,102.56,102.58,6000.0,80.3032,80.3267,80.2954,80.311,6000.0
2014-09-04 14:45:00,102.59,102.59,102.51,102.53,32700.0,80.3189,80.3189,80.2562,80.2719,32700.0
2014-09-04 14:50:00,102.53,102.56,102.51,102.54,9500.0,80.2719,80.2954,80.2562,80.2797,9500.0
2014-09-04 14:55:00,102.55,102.6,102.44,102.46,43000.0,80.2875,80.3267,80.2014,80.2171,43000.0
2014-09-04 15:00:00,102.45,102.47,102.41,102.45,9600.0,80.2092,80.2249,80.1779,80.2092,9600.0
2014-09-04 15:05:00,102.45,102.46,102.39,102.42,10100.0,80.2092,80.2171,80.1623,80.1858,10100.0
2014-09-04 15:10:00,102.4,102.4,102.3,102.3,18000.0,80.1701,80.1701,80.0918,80.0918,18000.0
2014-09-04 15:15:00,102.29,102.36,102.21,102.25,26500.0,80.084,80.1388,80.0213,80.0527,26500.0
2014-09-04 15:20:00,102.24,102.32,102.22,102.3,47800.0,80.0448,80.1075,80.0292,80.0918,47800.0
2014-09-04 15:25:00,102.3,102.37,102.3,102.37,3500.0,80.0918,80.1466,80.0918,80.1466,3500.0
2014-09-04 15:30:00,102.38,102.38,102.32,102.32,9600.0,80.1544,80.1544,80.1075,80.1075,9600.0
2014-09-04 15:35:00,102.33,102.37,102.31,102.33,8500.0,80.1153,80.1466,80.0996,80.1153,8500.0
2014-09-04 15:40:00,102.32,102.36,102.3,102.35,10600.0,80.1075,80.1388,80.0918,80.131,10600.0
2014-09-04 15:45:00,102.35,102.46,102.35,102.46,31000.0,80.131,80.2171,80.131,80.2171,31000.0
2014-09-04 15:50:00,102.46,102.47,102.41,102.45,8100.0,80.2171,80.2249,80.1779,80.2092,8100.0
2014-09-04 15:55:00,102.46,102.52,102.45,102.51,42100.0,80.2171,80.264,80.2092,80.2562,42100.0
2014-09-05 09:30:00,102.5,102.58,102.41,102.41,24800.0,80.2484,80.311,80.1779,80.1779,24800.0
2014-09-05 09:35:00,102.4,102.4,102.3,102.34,9200.0,80.1701,80.1701,80.0918,80.1231,9200.0
2014-09-05 09:40:00,102.32,102.39,102.28,102.37,9000.0,80.1075,80.1623,80.0761,80.1466,9000.0
2014-09-05 09:45:00,102.41,102.55,102.39,102.53,26700.0,80.1779,80.2875,80.1623,80.2719,26700.0
2014-09-05 09:50:00,102.49,102.49,102.43,102.43,6900.0,80.2406,80.2406,80.1936,80.1936,6900.0
2014-09-05 09:55:00,102.47,102.55,102.47,102.5,14400.0,80.2249,80.2875,80.2249,80.2484,14400.0
2014-09-05 10:00:00,102.49,102.51,102.4,102.4,7600.0,80.2406,80.2562,80.1701,80.1701,7600.0
2014-09-05 10:05:00,102.38,102.45,102.35,102.43,16100.0,80.1544,80.2092,80.131,80.1936,16100.0
2014-09-05 10:10:00,102.44,102.45,102.34,102.34,9900.0,80.2014,80.2092,80.1231,80.1231,9900.0
2014-09-05 10:15:00,102.34,102.37,102.25,102.26,15500.0,80.1231,80.1466,80.0527,80.0605,15500.0
2014-09-05 10:20:00,102.25,102.32,102.25,102.26,194800.0,80.0527,80.1075,80.0527,80.0605,194800.0
2014-09-05 10:25:00,102.26,102.33,102.24,102.29,13800.0,80.0605,80.1153,80.0448,80.084,13800.0
2014-09-05 10:30:00,102.29,102.29,102.18,102.27,8500.0,80.084,80.084,79.9979,80.0683,8500.0
2014-09-05 10:35:00,102.26,102.31,102.15,102.15,15100.0,80.0605,80.0996,79.9744,79.9744,15100.0
2014-09-05 10:40:00,102.15,102.2,102.12,102.19,10900.0,79.9744,80.0135,79.9509,80.0057,10900.0
2014-09-05 10:45:00,102.19,102.26,102.19,102.2,6300.0,80.0057,80.0605,80.0057,80.0135,6300.0
2014-09-05 10:50:00,102.18,102.33,102.18,102.33,11600.0,79.9979,80.1153,79.9979,80.1153,11600.0
2014-09-05 10:55:00,102.33,102.34,102.3,102.31,4700.0,80.1153,80.1231,80.0918,80.0996,4700.0
2014-09-05 11:00:00,102.32,102.4,102.29,102.4,23700.0,80.1075,80.1701,80.084,80.1701,23700.0
2014-09-05 11:05:00,102.4,102.45,102.38,102.44,10300.0,80.1701,80.2092,80.1544,80.2014,10300.0
2014-09-05 11:10:00,102.44,102.44,102.35,102.35,9000.0,80.2014,80.2014,80.131,80.131,9000.0
2014-09-05 11:15:00,102.36,102.41,102.36,102.39,7700.0,80.1388,80.1779,80.1388,80.1623,7700.0
2014-09-05 11:20:00,102.42,102.44,102.41,102.44,3200.0,80.1858,80.2014,80.1779,80.2014,3200.0
2014-09-05 11:25:00,102.45,102.45,102.41,102.45,8100.0,80.2092,80.2092,80.1779,80.2092,8100.0
2014-09-05 11:30:00,102.46,102.5,102.42,102.42,3200.0,80.2171,80.2484,80.1858,80.1858,3200.0
2014-09-05 11:35:00,102.43,102.47,102.43,102.44,4500.0,80.1936,80.2249,80.1936,80.2014,4500.0
2014-09-05 11:40:00,102.42,102.51,102.42,102.49,13500.0,80.1858,80.2562,80.1858,80.2406,13500.0
2014-09-05 11:45:00,102.48,102.53,102.48,102.5,16700.0,80.2327,80.2719,80.2327,80.2484,16700.0
2014-09-05 11:50:00,102.52,102.58,102.52,102.58,11500.0,80.264,80.311,80.264,80.311,11500.0
2014-09-05 11:55:00,102.6,102.61,102.56,102.56,9000.0,80.3267,80.3345,80.2954,80.2954,9000.0
2014-09-05 12:00:00,102.58,102.61,102.58,102.59,8100.0,80.311,80.3345,80.311,80.3189,8100.0
2014-09-05 12:05:00,102.58,102.62,102.56,102.56,9800.0,80.311,80.3423,80.2954,80.2954,9800.0
2014-09-05 12:10:00,102.57,102.62,102.57,102.62,1900.0,80.3032,80.3423,80.3032,80.3423,1900.0
2014-09-05 12:15:00,102.63,102.65,102.59,102.62,18500.0,80.3502,80.3658,80.3189,80.3423,18500.0
2014-09-05 12:20:00,102.62,102.62,102.59,102.61,2400.0,80.3423,80.3423,80.3189,80.3345,2400.0
2014-09-05 12:25:00,102.62,102.67,102.62,102.66,10700.0,80.3423,80.3815,80.3423,80.3737,10700.0
2014-09-05 12:30:00,102.67,102.75,102.67,102.7,36500.0,80.3815,80.4441,80.3815,80.405,36500.0
2014-09-05 12:35:00,102.71,102.72,102.68,102.72,7200.0,80.4128,80.4206,80.3893,80.4206,7200.0
2014-09-05 12:40:00,102.72,102.79,102.72,102.79,5700.0,80.4206,80.4754,80.4206,80.4754,5700.0
2014-09-05 12:45:00,102.79,102.79,102.78,102.78,4600.0,80.4754,80.4754,80.4676,80.4676,4600.0
2014-09-05 12:50:00,102.77,102.77,102.74,102.77,6700.0,80.4598,80.4598,80.4363,80.4598,6700.0
2014-09-05 12:55:00,102.77,102.77,102.74,102.75,7800.0,80.4598,80.4598,80.4363,80.4441,7800.0
2014-09-05 13:00:00,102.74,102.78,102.72,102.75,12400.0,80.4363,80.4676,80.4206,80.4441,12400.0
2014-09-05 13:05:00,102.76,102.83,102.76,102.83,8000.0,80.4519,80.5067,80.4519,80.5067,8000.0
2014-09-05 13:10:00,102.83,102.84,102.82,102.82,3300.0,80.5067,80.5146,80.4989,80.4989,3300.0
2014-09-05 13:15:00,102.81,102.84,102.8,102.83,57600.0,80.4911,80.5146,80.4833,80.5067,57600.0
2014-09-05 13:20:00,102.84,102.84,102.78,102.79,5100.0,80.5146,80.5146,80.4676,80.4754,5100.0
2014-09-05 13:25:00,102.79,102.8,102.77,102.8,12100.0,80.4754,80.4833,80.4598,80.4833,12100.0
2014-09-05 13:30:00,102.8,102.81,102.78,102.79,5600.0,80.4833,80.4911,80.4676,80.4754,5600.0
2014-09-05 13:35:00,102.79,102.8,102.77,102.8,16500.0,80.4754,80.4833,80.4598,80.4833,16500.0
2014-09-05 13:40:00,102.8,102.8,102.76,102.76,6400.0,80.4833,80.4833,80.4519,80.4519,6400.0
2014-09-05 13:45:00,102.75,102.76,102.74,102.74,3900.0,80.4441,80.4519,80.4363,80.4363,3900.0
2014-09-05 13:50:00,102.73,102.75,102.71,102.75,6300.0,80.4285,80.4441,80.4128,80.4441,6300.0
2014-09-05 13:55:00,102.75,102.77,102.73,102.76,5100.0,80.4441,80.4598,80.4285,80.4519,5100.0
2014-09-05 14:00:00,102.77,102.88,102.77,102.88,25700.0,80.4598,80.5459,80.4598,80.5459,25700.0
2014-09-05 14:05:00,102.88,102.9,102.84,102.85,19500.0,80.5459,80.5616,80.5146,80.5224,19500.0
2014-09-05 14:10:00,102.87,102.87,102.83,102.85,8300.0,80.5381,80.5381,80.5067,80.5224,8300.0
2014-09-05 14:15:00,102.86,102.86,102.82,102.82,8600.0,80.5302,80.5302,80.4989,80.4989,8600.0
2014-09-05 14:20:00,102.83,102.87,102.83,102.87,5300.0,80.5067,80.5381,80.5067,80.5381,5300.0
2014-09-05 14:25:00,102.86,102.86,102.82,102.84,3800.0,80.5302,80.5302,80.4989,80.5146,3800.0
2014-09-05 14:30:00,102.86,102.87,102.83,102.85,14200.0,80.5302,80.5381,80.5067,80.5224,14200.0
2014-09-05 14:35:00,102.84,102.84,102.83,102.84,16000.0,80.5146,80.5146,80.5067,80.5146,16000.0
2014-09-05 14:40:00,102.84,102.84,102.78,102.78,8000.0,80.5146,80.5146,80.4676,80.4676,8000.0
2014-09-05 14:45:00,102.79,102.82,102.78,102.8,15800.0,80.4754,80.4989,80.4676,80.4833,15800.0
2014-09-05 14:50:00,102.8,102.8,102.77,102.8,19200.0,80.4833,80.4833,80.4598,80.4833,19200.0
2014-09-05 14:55:00,102.8,102.82,102.78,102.82,4800.0,80.4833,80.4989,80.4676,80.4989,4800.0
2014-09-05 15:00:00,102.81,102.83,102.8,102.8,5400.0,80.4911,80.5067,80.4833,80.4833,5400.0
2014-09-05 15:05:00,102.8,102.86,102.8,102.85,4600.0,80.4833,80.5302,80.4833,80.5224,4600.0
2014-09-05 15:10:00,102.84,102.87,102.84,102.87,9900.0,80.5146,80.5381,80.5146,80.5381,9900.0
2014-09-05 15:15:00,102.88,102.88,102.85,102.87,4600.0,80.5459,80.5459,80.5224,80.5381,4600.0
2014-09-05 15:20:00,102.86,102.87,102.81,102.81,12900.0,80.5302,80.5381,80.4911,80.4911,12900.0
2014-09-05 15:25:00,102.81,102.86,102.81,102.82,11300.0,80.4911,80.5302,80.4911,80.4989,11300.0
2014-09-05 15:30:00,102.82,102.84,102.82,102.84,7600.0,80.4989,80.5146,80.4989,80.5146,7600.0
2014-09-05 15:35:00,102.84,102.86,102.83,102.86,6900.0,80.5146,80.5302,80.5067,80.5302,6900.0
2014-09-05 15:40:00,102.84,102.94,102.84,102.94,12400.0,80.5146,80.5929,80.5146,80.5929,12400.0
2014-09-05 15:45:00,102.93,102.94,102.91,102.93,11300.0,80.585,80.5929,80.5694,80.585,11300.0
2014-09-05 15:50:00,102.93,103.0,102.93,102.96,16500.0,80.585,80.6398,80.585,80.6085,16500.0
2014-09-05 15:55:00,102.96,102.99,102.95,102.98,14700.0,80.6085,80.632,80.6007,80.6242,14700.0
2014-09-08 09:30:00,102.91,103.0,102.78,102.87,13700.0,80.5694,80.6398,80.4676,80.5381,13700.0
2014-09-08 09:35:00,102.88,102.96,102.88,102.96,16400.0,80.5459,80.6085,80.5459,80.6085,16400.0
2014-09-08 09:40:00,102.95,102.95,102.85,102.92,7900.0,80.6007,80.6007,80.5224,80.5772,7900.0
2014-09-08 09:45:00,102.91,102.92,102.89,102.9,5600.0,80.5694,80.5772,80.5537,80.5616,5600.0
2014-09-08 09:50:00,102.9,102.99,102.89,102.99,10000.0,80.5616,80.632,80.5537,80.632,10000.0
2014-09-08 09:55:00,102.98,102.98,102.9,102.91,6300.0,80.6242,80.6242,80.5616,80.5694,6300.0
2014-09-08 10:00:00,102.92,103.0,102.92,102.95,7000.0,80.5772,80.6398,80.5772,80.6007,7000.0
2014-09-08 10:05:00,102.97,102.99,102.89,102.89,8400.0,80.6164,80.632,80.5537,80.5537,8400.0
2014-09-08 10:10:00,102.88,102.9,102.85,102.87,7900.0,80.5459,80.5616,80.5224,80.5381,7900.0
2014-09-08 10:15:00,102.87,102.88,102.75,102.75,6100.0,80.5381,80.5459,80.4441,80.4441,6100.0
2014-09-08 10:20:00,102.75,102.79,102.69,102.7,8200.0,80.4441,80.4754,80.3971,80.405,8200.0
2014-09-08 10:25:00,102.71,102.76,102.71,102.73,5200.0,80.4128,80.4519,80.4128,80.4285,5200.0
2014-09-08 10:30:00,102.73,102.73,102.63,102.64,9100.0,80.4285,80.4285,80.3502,80.358,9100.0
2014-09-08 10:35:00,102.65,102.68,102.65,102.68,2800.0,80.3658,80.3893,80.3658,80.3893,2800.0
2014-09-08 10:40:00,102.69,102.72,102.69,102.7,17800.0,80.3971,80.4206,80.3971,80.405,17800.0
2014-09-08 10:45:00,102.71,102.73,102.71,102.73,5000.0,80.4128,80.4285,80.4128,80.4285,5000.0
2014-09-08 10:50:00,102.73,102.73,102.68,102.69,1900.0,80.4285,80.4285,80.3893,80.3971,1900.0
2014-09-08 10:55:00,102.69,102.81,102.69,102.8,25500.0,80.3971,80.4911,80.3971,80.4833,25500.0
2014-09-08 11:00:00,102.79,102.8,102.74,102.74,15400.0,80.4754,80.4833,80.4363,80.4363,15400.0
2014-09-08 11:05:00,102.74,102.82,102.72,102.81,19200.0,80.4363,80.4989,80.4206,80.4911,19200.0
2014-09-08 11:10:00,102.8,102.81,102.77,102.78,18700.0,80.4833,80.4911,80.4598,80.4676,18700.0
2014-09-08 11:15:00,102.78,102.8,102.77,102.8,3300.0,80.4676,80.4833,80.4598,80.4833,3300.0
2014-09-08 11:20:00,102.81,102.88,102.81,102.86,9800.0,80.4911,80.5459,80.4911,80.5302,9800.0
2014-09-08 11:25:00,102.86,102.89,102.83,102.84,9500.0,80.5302,80.5537,80.5067,80.5146,9500.0
2014-09-08 11:30:00,102.84,102.87,102.82,102.87,4900.0,80.5146,80.5381,80.4989,80.5381,4900.0
2014-09-08 11:35:00,102.87,102.87,102.82,102.82,3200.0,80.5381,80.5381,80.4989,80.4989,3200.0
2014-09-08 11:40:00,102.81,102.85,102.81,102.83,6900.0,80.4911,80.5224,80.4911,80.5067,6900.0
2014-09-08 11:45:00,102.83,102.84,102.77,102.78,5500.0,80.5067,80.5146,80.4598,80.4676,5500.0
2014-09-08 11:50:00,102.79,102.79,102.7,102.72,11800.0,80.4754,80.4754,80.405,80.4206,11800.0
2014-09-08 11:55:00,102.72,102.74,102.72,102.73,3500.0,80.4206,80.4363,80.4206,80.4285,3500.0
2014-09-08 12:00:00,102.72,102.75,102.71,102.71,2500.0,80.4206,80.4441,80.4128,80.4128,2500.0
2014-09-08 12:05:00,102.68,102.74,102.68,102.74,4000.0,80.3893,80.4363,80.3893,80.4363,4000.0
2014-09-08 12:10:00,102.74,102.74,102.71,102.73,3800.0,80.4363,80.4363,80.4128,80.4285,3800.0
2014-09-08 12:15:00,102.71,102.71,102.68,102.71,4400.0,80.4128,80.4128,80.3893,80.4128,4400.0
2014-09-08 12:20:00,102.7,102.73,102.7,102.7,6000.0,80.405,80.4285,80.405,80.405,6000.0
2014-09-08 12:25:00,102.7,102.73,102.7,102.73,6600.0,80.405,80.4285,80.405,80.4285,6600.0
2014-09-08 12:30:00,102.73,102.74,102.73,102.73,3200.0,80.4285,80.4363,80.4285,80.4285,3200.0
2014-09-08 12:35:00,102.73,102.76,102.73,102.75,4000.0,80.4285,80.4519,80.4285,80.4441,4000.0
2014-09-08 12:40:00,102.74,102.78,102.73,102.78,7400.0,80.4363,80.4676,80.4285,80.4676,7400.0
2014-09-08 12:45:00,102.79,102.79,102.73,102.74,8500.0,80.4754,80.4754,80.4285,80.4363,8500.0
2014-09-08 12:50:00,102.75,102.77,102.75,102.77,2000.0,80.4441,80.4598,80.4441,80.4598,2000.0
2014-09-08 12:55:00,102.76,102.77,102.75,102.75,3400.0,80.4519,80.4598,80.4441,80.4441,3400.0
2014-09-08 13:00:00,102.75,102.76,102.74,102.75,4700.0,80.4441,80.4519,80.4363,80.4441,4700.0
2014-09-08 13:05:00,102.74,102.74,102.65,102.68,10200.0,80.4363,80.4363,80.3658,80.3893,10200.0
2014-09-08 13:10:00,102.67,102.69,102.63,102.68,26200.0,80.3815,80.3971,80.3502,80.3893,26200.0
2014-09-08 13:15:00,102.67,102.68,102.51,102.51,11000.0,80.3815,80.3893,80.2562,80.2562,11000.0
2014-09-08 13:20:00,102.49,102.57,102.49,102.54,7800.0,80.2406,80.3032,80.2406,80.2797,7800.0
2014-09-08 13:25:00,102.56,102.57,102.48,102.48,24700.0,80.2954,80.3032,80.2327,80.2327,24700.0
2014-09-08 13:30:00,102.48,102.48,102.45,102.47,3800.0,80.2327,80.2327,80.2092,80.2249,3800.0
2014-09-08 13:35:00,102.47,102.53,102.45,102.51,7300.0,80.2249,80.2719,80.2092,80.2562,7300.0
2014-09-08 13:40:00,102.52,102.52,102.43,102.44,6400.0,80.264,80.264,80.1936,80.2014,6400.0
2014-09-08 13:45:00,102.46,102.46,102.4,102.43,4100.0,80.2171,80.2171,80.1701,80.1936,4100.0
2014-09-08 13:50:00,102.45,102.45,102.4,102.41,14000.0,80.2092,80.2092,80.1701,80.1779,14000.0
2014-09-08 13:55:00,102.41,102.46,102.41,102.46,2300.0,80.1779,80.2171,80.1779,80.2171,2300.0
2014-09-08 14:00:00,102.44,102.5,102.44,102.48,7800.0,80.2014,80.2484,80.2014,80.2327,7800.0
2014-09-08 14:05:00,102.47,102.5,102.46,102.5,4500.0,80.2249,80.2484,80.2171,80.2484,4500.0
2014-09-08 14:10:00,102.51,102.53,102.46,102.53,14600.0,80.2562,80.2719,80.2171,80.2719,14600.0
2014-09-08 14:15:00,102.53,102.57,102.52,102.56,13700.0,80.2719,80.3032,80.264,80.2954,13700.0
2014-09-08 14:20:00,102.56,102.56,102.51,102.51,2600.0,80.2954,80.2954,80.2562,80.2562,2600.0
2014-09-08 14:25:00,102.5,102.52,102.49,102.51,14200.0,80.2484,80.264,80.2406,80.2562,14200.0
2014-09-08 14:30:00,102.52,102.55,102.52,102.54,8300.0,80.264,80.2875,80.264,80.2797,8300.0
2014-09-08 14:35:00,102.53,102.54,102.52,102.52,14600.0,80.2719,80.2797,80.264,80.264,14600.0
2014-09-08 14:40:00,102.51,102.54,102.51,102.52,9100.0,80.2562,80.2797,80.2562,80.264,9100.0
2014-09-08 14:45:00,102.52,102.55,102.51,102.54,17300.0,80.264,80.2875,80.2562,80.2797,17300.0
2014-09-08 14:50:00,102.56,102.58,102.55,102.57,17300.0,80.2954,80.311,80.2875,80.3032,17300.0
2014-09-08 14:55:00,102.57,102.58,102.54,102.54,9300.0,80.3032,80.311,80.2797,80.2797,9300.0
2014-09-08 15:00:00,102.55,102.63,102.55,102.63,10700.0,80.2875,80.3502,80.2875,80.3502,10700.0
2014-09-08 15:05:00,102.63,102.64,102.59,102.61,9500.0,80.3502,80.358,80.3189,80.3345,9500.0
2014-09-08 15:10:00,102.63,102.68,102.63,102.64,10200.0,80.3502,80.3893,80.3502,80.358,10200.0
2014-09-08 15:15:00,102.65,102.67,102.63,102.65,7000.0,80.3658,80.3815,80.3502,80.3658,7000.0
2014-09-08 15:20:00,102.66,102.67,102.64,102.64,18200.0,80.3737,80.3815,80.358,80.358,18200.0
2014-09-08 15:25:00,102.63,102.68,102.63,102.67,3700.0,80.3502,80.3893,80.3502,80.3815,3700.0
2014-09-08 15:30:00,102.69,102.7,102.67,102.69,4700.0,80.3971,80.405,80.3815,80.3971,4700.0
2014-09-08 15:35:00,102.7,102.76,102.69,102.75,31400.0,80.405,80.4519,80.3971,80.4441,31400.0
2014-09-08 15:40:00,102.75,102.75,102.71,102.72,8000.0,80.4441,80.4441,80.4128,80.4206,8000.0
2014-09-08 15:45:00,102.73,102.73,102.68,102.7,13300.0,80.4285,80.4285,80.3893,80.405,13300.0
2014-09-08 15:50:00,102.71,102.75,102.71,102.74,13300.0,80.4128,80.4441,80.4128,80.4363,13300.0
2014-09-08 15:55:00,102.74,102.75,102.66,102.68,116300.0,80.4363,80.4441,80.3737,80.3893,116300.0
2014-09-09 09:30:00,102.54,102.54,102.31,102.35,27100.0,80.2797,80.2797,80.0996,80.131,27100.0
2014-09-09 09:35:00,102.36,102.36,102.25,102.33,7000.0,80.1388,80.1388,80.0527,80.1153,7000.0
2014-09-09 09:40:00,102.33,102.33,102.23,102.27,3200.0,80.1153,80.1153,80.037,80.0683,3200.0
2014-09-09 09:45:00,102.26,102.38,102.26,102.33,18800.0,80.0605,80.1544,80.0605,80.1153,18800.0
2014-09-09 09:50:00,102.27,102.27,102.16,102.19,2400.0,80.0683,80.0683,79.9822,80.0057,2400.0
2014-09-09 09:55:00,102.21,102.22,102.14,102.15,3500.0,80.0213,80.0292,79.9665,79.9744,3500.0
2014-09-09 10:00:00,102.14,102.19,102.07,102.19,43400.0,79.9665,80.0057,79.9117,80.0057,43400.0
2014-09-09 10:05:00,102.19,102.27,102.19,102.25,9400.0,80.0057,80.0683,80.0057,80.0527,9400.0
2014-09-09 10:10:00,102.25,102.26,102.16,102.17,6500.0,80.0527,80.0605,79.9822,79.99,6500.0
2014-09-09 10:15:00,102.17,102.17,102.12,102.15,5800.0,79.99,79.99,79.9509,79.9744,5800.0
2014-09-09 10:20:00,102.05,102.13,102.05,102.09,8800.0,79.8961,79.9587,79.8961,79.9274,8800.0
2014-09-09 10:25:00,102.1,102.16,102.08,102.15,3000.0,79.9352,79.9822,79.9196,79.9744,3000.0
2014-09-09 10:30:00,102.17,102.18,102.14,102.14,3300.0,79.99,79.9979,79.9665,79.9665,3300.0
2014-09-09 10:35:00,102.14,102.14,102.06,102.09,6400.0,79.9665,79.9665,79.9039,79.9274,6400.0
2014-09-09 10:40:00,102.07,102.16,102.04,102.15,8200.0,79.9117,79.9822,79.8882,79.9744,8200.0
2014-09-09 10:45:00,102.15,102.17,102.12,102.14,4600.0,79.9744,79.99,79.9509,79.9665,4600.0
2014-09-09 10:50:00,102.16,102.23,102.15,102.21,19800.0,79.9822,80.037,79.9744,80.0213,19800.0
2014-09-09 10:55:00,102.22,102.23,102.19,102.2,4100.0,80.0292,80.037,80.0057,80.0135,4100.0
2014-09-09 11:00:00,102.21,102.3,102.19,102.28,9500.0,80.0213,80.0918,80.0057,80.0761,9500.0
2014-09-09 11:05:00,102.28,102.34,102.27,102.33,11800.0,80.0761,80.1231,80.0683,80.1153,11800.0
2014-09-09 11:10:00,102.32,102.39,102.32,102.39,9400.0,80.1075,80.1623,80.1075,80.1623,9400.0
2014-09-09 11:15:00,102.4,102.4,102.37,102.37,3100.0,80.1701,80.1701,80.1466,80.1466,3100.0
2014-09-09 11:20:00,102.37,102.39,102.33,102.34,2000.0,80.1466,80.1623,80.1153,80.1231,2000.0
2014-09-09 11:25:00,102.34,102.36,102.32,102.35,4300.0,80.1231,80.1388,80.1075,80.131,4300.0
2014-09-09 11:30:00,102.36,102.38,102.35,102.35,4100.0,80.1388,80.1544,80.131,80.131,4100.0
2014-09-09 11:35:00,102.37,102.37,102.34,102.34,17200.0,80.1466,80.1466,80.1231,80.1231,17200.0
2014-09-09 11:40:00,102.34,102.37,102.33,102.34,3700.0,80.1231,80.1466,80.1153,80.1231,3700.0
2014-09-09 11:45:00,102.32,102.36,102.32,102.36,5600.0,80.1075,80.1388,80.1075,80.1388,5600.0
2014-09-09 11:50:00,102.36,102.36,102.26,102.26,5900.0,80.1388,80.1388,80.0605,80.0605,5900.0
2014-09-09 11:55:00,102.27,102.32,102.27,102.31,14500.0,80.0683,80.1075,80.0683,80.0996,14500.0
2014-09-09 12:00:00,102.3,102.3,102.23,102.25,168300.0,80.0918,80.0918,80.037,80.0527,168300.0
2014-09-09 12:05:00,102.26,102.26,102.25,102.26,2400.0,80.0605,80.0605,80.0527,80.0605,2400.0
2014-09-09 12:10:00,102.26,102.27,102.23,102.27,5200.0,80.0605,80.0683,80.037,80.0683,5200.0
2014-09-09 12:15:00,102.29,102.3,102.28,102.28,2500.0,80.084,80.0918,80.0761,80.0761,2500.0
2014-09-09 12:20:00,102.28,102.35,102.28,102.34,4800.0,80.0761,80.131,80.0761,80.1231,4800.0
2014-09-09 12:25:00,102.35,102.36,102.32,102.32,6600.0,80.131,80.1388,80.1075,80.1075,6600.0
2014-09-09 12:30:00,102.34,102.34,102.33,102.33,1500.0,80.1231,80.1231,80.1153,80.1153,1500.0
2014-09-09 12:35:00,102.33,102.33,102.27,102.29,6100.0,80.1153,80.1153,80.0683,80.084,6100.0
2014-09-09 12:40:00,102.28,102.29,102.28,102.29,1800.0,80.0761,80.084,80.0761,80.084,1800.0
2014-09-09 12:45:00,102.29,102.29,102.23,102.23,3100.0,80.084,80.084,80.037,80.037,3100.0
2014-09-09 12:50:00,102.24,102.25,102.19,102.2,6100.0,80.0448,80.0527,80.0057,80.0135,6100.0
2014-09-09 12:55:00,102.18,102.2,102.18,102.19,4700.0,79.9979,80.0135,79.9979,80.0057,4700.0
2014-09-09 13:00:00,102.19,102.23,102.16,102.22,15700.0,80.0057,80.037,79.9822,80.0292,15700.0
2014-09-09 13:05:00,102.21,102.23,102.16,102.17,7300.0,80.0213,80.037,79.9822,79.99,7300.0
2014-09-09 13:10:00,102.15,102.24,102.15,102.16,14800.0,79.9744,80.0448,79.9744,79.9822,14800.0
2014-09-09 13:15:00,102.17,102.19,102.15,102.18,7500.0,79.99,80.0057,79.9744,79.9979,7500.0
2014-09-09 13:20:00,102.18,102.18,102.13,102.13,1800.0,79.9979,79.9979,79.9587,79.9587,1800.0
2014-09-09 13:25:00,102.14,102.19,102.13,102.18,3700.0,79.9665,80.0057,79.9587,79.9979,3700.0
2014-09-09 13:30:00,102.18,102.29,102.18,102.26,22700.0,79.9979,80.084,79.9979,80.0605,22700.0
2014-09-09 13:35:00,102.26,102.27,102.23,102.27,22600.0,80.0605,80.0683,80.037,80.0683,22600.0
2014-09-09 13:40:00,102.27,102.28,102.26,102.28,6600.0,80.0683,80.0761,80.0605,80.0761,6600.0
2014-09-09 13:45:00,102.28,102.44,102.28,102.43,29700.0,80.0761,80.2014,80.0761,80.1936,29700.0
2014-09-09 13:50:00,102.43,102.45,102.39,102.39,17000.0,80.1936,80.2092,80.1623,80.1623,17000.0
2014-09-09 13:55:00,102.38,102.42,102.38,102.39,11600.0,80.1544,80.1858,80.1544,80.1623,11600.0
2014-09-09 14:00:00,102.38,102.38,102.32,102.32,6600.0,80.1544,80.1544,80.1075,80.1075,6600.0
2014-09-09 14:05:00,102.32,102.34,102.24,102.24,8000.0,80.1075,80.1231,80.0448,80.0448,8000.0
2014-09-09 14:10:00,102.25,102.25,102.22,102.23,7300.0,80.0527,80.0527,80.0292,80.037,7300.0
2014-09-09 14:15:00,102.22,102.22,102.18,102.19,3500.0,80.0292,80.0292,79.9979,80.0057,3500.0
2014-09-09 14:20:00,102.21,102.21,102.15,102.15,12000.0,80.0213,80.0213,79.9744,79.9744,12000.0
2014-09-09 14:25:00,102.14,102.16,102.12,102.15,14600.0,79.9665,79.9822,79.9509,79.9744,14600.0
2014-09-09 14:30:00,102.15,102.17,102.1,102.17,19400.0,79.9744,79.99,79.9352,79.99,19400.0
2014-09-09 14:35:00,102.18,102.2,102.16,102.19,16800.0,79.9979,80.0135,79.9822,80.0057,16800.0
2014-09-09 14:40:00,102.21,102.21,102.16,102.17,16000.0,80.0213,80.0213,79.9822,79.99,16000.0
2014-09-09 14:45:00,102.17,102.18,102.09,102.1,19500.0,79.99,79.9979,79.9274,79.9352,19500.0
2014-09-09 14:50:00,102.1,102.19,102.1,102.18,16600.0,79.9352,80.0057,79.9352,79.9979,16600.0
2014-09-09 14:55:00,102.17,102.18,102.1,102.16,22300.0,79.99,79.9979,79.9352,79.9822,22300.0
2014-09-09 15:00:00,102.13,102.16,102.12,102.13,15800.0,79.9587,79.9822,79.9509,79.9587,15800.0
2014-09-09 15:05:00,102.11,102.11,101.98,101.99,27900.0,79.9431,79.9431,79.8413,79.8491,27900.0
2014-09-09 15:10:00,101.98,102.04,101.96,102.0,32900.0,79.8413,79.8882,79.8256,79.8569,32900.0
2014-09-09 15:15:00,102.0,102.0,101.9,101.92,23100.0,79.8569,79.8569,79.7786,79.7943,23100.0
2014-09-09 15:20:00,101.92,101.92,101.8,101.91,15800.0,79.7943,79.7943,79.7004,79.7865,15800.0
2014-09-09 15:25:00,101.89,101.98,101.87,101.96,18700.0,79.7708,79.8413,79.7552,79.8256,18700.0
2014-09-09 15:30:00,101.97,101.99,101.93,101.96,15700.0,79.8334,79.8491,79.8021,79.8256,15700.0
2014-09-09 15:35:00,101.98,102.0,101.92,101.93,15900.0,79.8413,79.8569,79.7943,79.8021,15900.0
2014-09-09 15:40:00,101.94,101.96,101.93,101.95,16700.0,79.81,79.8256,79.8021,79.8178,16700.0
2014-09-09 15:45:00,101.94,101.99,101.92,101.96,12300.0,79.81,79.8491,79.7943,79.8256,12300.0
2014-09-09 15:50:00,101.96,101.97,101.95,101.97,7100.0,79.8256,79.8334,79.8178,79.8334,7100.0
2014-09-09 15:55:00,101.96,102.0,101.96,101.99,95600.0,79.8256,79.8569,79.8256,79.8491,95600.0
2014-09-10 09:30:00,102.05,102.16,101.97,102.09,42500.0,79.8961,79.9822,79.8334,79.9274,42500.0
2014-09-10 09:35:00,102.1,102.11,101.9,101.9,39600.0,79.9352,79.9431,79.7786,79.7786,39600.0
2014-09-10 09:40:00,101.89,101.92,101.82,101.86,27500.0,79.7708,79.7943,79.716,79.7473,27500.0
2014-09-10 09:45:00,101.87,101.93,101.84,101.93,11800.0,79.7552,79.8021,79.7317,79.8021,11800.0
2014-09-10 09:50:00,101.93,101.93,101.81,101.82,9500.0,79.8021,79.8021,79.7082,79.716,9500.0
2014-09-10 09:55:00,101.81,101.84,101.76,101.79,8200.0,79.7082,79.7317,79.669,79.6925,8200.0
2014-09-10 10:00:00,101.79,101.82,101.75,101.75,13100.0,79.6925,79.716,79.6612,79.6612,13100.0
2014-09-10 10:05:00,101.78,101.93,101.77,101.93,11300.0,79.6847,79.8021,79.6769,79.8021,11300.0
2014-09-10 10:10:00,101.93,101.95,101.91,101.91,6900.0,79.8021,79.8178,79.7865,79.7865,6900.0
2014-09-10 10:15:00,101.89,101.93,101.81,101.81,17000.0,79.7708,79.8021,79.7082,79.7082,17000.0
2014-09-10 10:20:00,101.83,101.83,101.77,101.78,11300.0,79.7238,79.7238,79.6769,79.6847,11300.0
2014-09-10 10:25:00,101.78,101.9,101.76,101.88,60500.0,79.6847,79.7786,79.669,79.763,60500.0
2014-09-10 10:30:00,101.87,101.87,101.77,101.77,8400.0,79.7552,79.7552,79.6769,79.6769,8400.0
2014-09-10 10:35:00,101.77,101.77,101.67,101.68,13300.0,79.6769,79.6769,79.5986,79.6064,13300.0
2014-09-10 10:40:00,101.67,101.81,101.66,101.81,29100.0,79.5986,79.7082,79.5907,79.7082,29100.0
2014-09-10 10:45:00,101.8,101.82,101.74,101.74,13100.0,79.7004,79.716,79.6534,79.6534,13100.0
2014-09-10 10:50:00,101.76,101.8,101.73,101.76,11600.0,79.669,79.7004,79.6455,79.669,11600.0
2014-09-10 10:55:00,101.78,101.8,101.68,101.7,18000.0,79.6847,79.7004,79.6064,79.6221,18000.0
2014-09-10 11:00:00,101.69,101.73,101.68,101.7,20200.0,79.6142,79.6455,79.6064,79.6221,20200.0
2014-09-10 11:05:00,101.7,101.73,101.66,101.71,9900.0,79.6221,79.6455,79.5907,79.6299,9900.0
2014-09-10 11:10:00,101.71,101.89,101.7,101.89,12700.0,79.6299,79.7708,79.6221,79.7708,12700.0
2014-09-10 11:15:00,101.86,101.87,101.82,101.87,5100.0,79.7473,79.7552,79.716,79.7552,5100.0
2014-09-10 11:20:00,101.86,101.9,101.82,101.9,13400.0,79.7473,79.7786,79.716,79.7786,13400.0
2014-09-10 11:25:00,101.89,101.89,101.84,101.87,7200.0,79.7708,79.7708,79.7317,79.7552,7200.0
2014-09-10 11:30:00,101.89,101.92,101.89,101.91,5500.0,79.7708,79.7943,79.7708,79.7865,5500.0
2014-09-10 11:35:00,101.89,101.98,101.89,101.98,3600.0,79.7708,79.8413,79.7708,79.8413,3600.0
2014-09-10 11:40:00,101.97,101.97,101.93,101.95,8500.0,79.8334,79.8334,79.8021,79.8178,8500.0
2014-09-10 11:45:00,101.95,101.95,101.93,101.94,43000.0,79.8178,79.8178,79.8021,79.81,43000.0
2014-09-10 11:50:00,101.93,101.96,101.93,101.96,41800.0,79.8021,79.8256,79.8021,79.8256,41800.0
2014-09-10 11:55:00,101.96,102.0,101.96,101.97,13800.0,79.8256,79.8569,79.8256,79.8334,13800.0
2014-09-10 12:00:00,101.97,101.97,101.9,101.92,8700.0,79.8334,79.8334,79.7786,79.7943,8700.0
2014-09-10 12:05:00,101.91,101.94,101.91,101.92,3100.0,79.7865,79.81,79.7865,79.7943,3100.0
2014-09-10 12:10:00,101.93,101.94,101.91,101.94,8700.0,79.8021,79.81,79.7865,79.81,8700.0
2014-09-10 12:15:00,101.93,102.02,101.93,102.02,10100.0,79.8021,79.8726,79.8021,79.8726,10100.0
2014-09-10 12:20:00,102.02,102.11,102.01,102.11,12500.0,79.8726,79.9431,79.8648,79.9431,12500.0
2014-09-10 12:25:00,102.11,102.11,102.07,102.08,3800.0,79.9431,79.9431,79.9117,79.9196,3800.0
2014-09-10 12:30:00,102.07,102.09,102.06,102.07,12400.0,79.9117,79.9274,79.9039,79.9117,12400.0
2014-09-10 12:35:00,102.07,102.08,102.02,102.04,8700.0,79.9117,79.9196,79.8726,79.8882,8700.0
2014-09-10 12:40:00,102.05,102.07,102.02,102.03,4300.0,79.8961,79.9117,79.8726,79.8804,4300.0
2014-09-10 12:45:00,102.04,102.07,102.04,102.04,3500.0,79.8882,79.9117,79.8882,79.8882,3500.0
2014-09-10 12:50:00,102.05,102.06,102.02,102.02,2700.0,79.8961,79.9039,79.8726,79.8726,2700.0
2014-09-10 12:55:00,102.03,102.03,101.95,101.97,7900.0,79.8804,79.8804,79.8178,79.8334,7900.0
2014-09-10 13:00:00,101.98,102.04,101.98,102.04,4000.0,79.8413,79.8882,79.8413,79.8882,4000.0
2014-09-10 13:05:00,102.05,102.2,102.04,102.19,21800.0,79.8961,80.0135,79.8882,80.0057,21800.0
2014-09-10 13:10:00,102.19,102.26,102.19,102.21,11600.0,80.0057,80.0605,80.0057,80.0213,11600.0
2014-09-10 13:15:00,102.21,102.22,102.18,102.18,8400.0,80.0213,80.0292,79.9979,79.9979,8400.0
2014-09-10 13:20:00,102.17,102.17,102.12,102.13,9800.0,79.99,79.99,79.9509,79.9587,9800.0
2014-09-10 13:25:00,102.14,102.16,102.12,102.16,2600.0,79.9665,79.9822,79.9509,79.9822,2600.0
2014-09-10 13:30:00,102.16,102.17,102.09,102.1,6200.0,79.9822,79.99,79.9274,79.9352,6200.0
2014-09-10 13:35:00,102.1,102.11,102.07,102.07,6000.0,79.9352,79.9431,79.9117,79.9117,6000.0
2014-09-10 13:40:00,102.07,102.09,102.07,102.09,3900.0,79.9117,79.9274,79.9117,79.9274,3900.0
2014-09-10 13:45:00,102.08,102.15,102.07,102.15,7500.0,79.9196,79.9744,79.9117,79.9744,7500.0
2014-09-10 13:50:00,102.15,102.16,102.11,102.11,17600.0,79.9744,79.9822,79.9431,79.9431,17600.0
2014-09-10 13:55:00,102.11,102.15,102.11,102.11,8600.0,79.9431,79.9744,79.9431,79.9431,8600.0
2014-09-10 14:00:00,102.12,102.18,102.12,102.16,6200.0,79.9509,79.9979,79.9509,79.9822,6200.0
2014-09-10 14:05:00,102.17,102.17,102.09,102.09,5600.0,79.99,79.99,79.9274,79.9274,5600.0
2014-09-10 14:10:00,102.08,102.11,102.07,102.11,6900.0,79.9196,79.9431,79.9117,79.9431,6900.0
2014-09-10 14:15:00,102.1,102.12,102.09,102.11,2200.0,79.9352,79.9509,79.9274,79.9431,2200.0
2014-09-10 14:20:00,102.09,102.14,102.08,102.12,2000.0,79.9274,79.9665,79.9196,79.9509,2000.0
2014-09-10 14:25:00,102.12,102.13,102.1,102.12,11100.0,79.9509,79.9587,79.9352,79.9509,11100.0
2014-09-10 14:30:00,102.11,102.12,102.05,102.05,5900.0,79.9431,79.9509,79.8961,79.8961,5900.0
2014-09-10 14:35:00,102.05,102.07,102.03,102.04,22400.0,79.8961,79.9117,79.8804,79.8882,22400.0
2014-09-10 14:40:00,102.02,102.09,102.02,102.09,27300.0,79.8726,79.9274,79.8726,79.9274,27300.0
2014-09-10 14:45:00,102.09,102.1,102.08,102.08,5100.0,79.9274,79.9352,79.9196,79.9196,5100.0
2014-09-10 14:50:00,102.09,102.11,102.08,102.11,6400.0,79.9274,79.9431,79.9196,79.9431,6400.0
2014-09-10 14:55:00,102.12,102.12,102.03,102.06,8100.0,79.9509,79.9509,79.8804,79.9039,8100.0
2014-09-10 15:00:00,102.08,102.18,102.07,102.17,21900.0,79.9196,79.9979,79.9117,79.99,21900.0
2014-09-10 15:05:00,102.19,102.24,102.19,102.24,19300.0,80.0057,80.0448,80.0057,80.0448,19300.0
2014-09-10 15:10:00,102.23,102.24,102.2,102.22,7400.0,80.037,80.0448,80.0135,80.0292,7400.0
2014-09-10 15:15:00,102.21,102.25,102.21,102.23,11700.0,80.0213,80.0527,80.0213,80.037,11700.0
2014-09-10 15:20:00,102.24,102.24,102.22,102.24,7200.0,80.0448,80.0448,80.0292,80.0448,7200.0
2014-09-10 15:25:00,102.23,102.23,102.18,102.19,20700.0,80.037,80.037,79.9979,80.0057,20700.0
2014-09-10 15:30:00,102.18,102.2,102.17,102.18,17100.0,79.9979,80.0135,79.99,79.9979,17100.0
2014-09-10 15:35:00,102.18,102.23,102.18,102.21,15700.0,79.9979,80.037,79.9979,80.0213,15700.0
2014-09-10 15:40:00,102.21,102.21,102.17,102.17,3700.0,80.0213,80.0213,79.99,79.99,3700.0
2014-09-10 15:45:00,102.15,102.18,102.13,102.18,21300.0,79.9744,79.9979,79.9587,79.9979,21300.0
2014-09-10 15:50:00,102.19,102.2,102.16,102.17,13400.0,80.0057,80.0135,79.9822,79.99,13400.0
2014-09-10 15:55:00,102.17,102.2,102.16,102.2,49600.0,79.99,80.0135,79.9822,80.0135,49600.0
2014-09-11 09:30:00,101.85,101.94,101.74,101.94,23000.0,79.7395,79.81,79.6534,79.81,23000.0
2014-09-11 09:35:00,101.95,102.01,101.95,101.96,3500.0,79.8178,79.8648,79.8178,79.8256,3500.0
2014-09-11 09:40:00,101.96,102.01,101.95,102.01,900.0,79.8256,79.8648,79.8178,79.8648,900.0
2014-09-11 09:45:00,101.98,102.04,101.97,102.03,9300.0,79.8413,79.8882,79.8334,79.8804,9300.0
2014-09-11 09:50:00,102.04,102.15,101.99,102.14,8700.0,79.8882,79.9744,79.8491,79.9665,8700.0
2014-09-11 09:55:00,102.12,102.15,102.12,102.15,5200.0,79.9509,79.9744,79.9509,79.9744,5200.0
2014-09-11 10:00:00,102.17,102.18,102.13,102.13,3800.0,79.99,79.9979,79.9587,79.9587,3800.0
2014-09-11 10:05:00,102.14,102.19,102.11,102.11,14200.0,79.9665,80.0057,79.9431,79.9431,14200.0
2014-09-11 10:10:00,102.1,102.11,102.04,102.05,6700.0,79.9352,79.9431,79.8882,79.8961,6700.0
2014-09-11 10:15:00,102.05,102.13,102.05,102.13,6300.0,79.8961,79.9587,79.8961,79.9587,6300.0
2014-09-11 10:20:00,102.13,102.14,102.05,102.06,49000.0,79.9587,79.9665,79.8961,79.9039,49000.0
2014-09-11 10:25:00,102.06,102.07,102.0,102.01,8600.0,79.9039,79.9117,79.8569,79.8648,8600.0
2014-09-11 10:30:00,101.99,102.0,101.94,101.94,6700.0,79.8491,79.8569,79.81,79.81,6700.0
2014-09-11 10:35:00,101.94,101.94,101.82,101.85,49200.0,79.81,79.81,79.716,79.7395,49200.0
2014-09-11 10:40:00,101.83,101.88,101.79,101.86,12000.0,79.7238,79.763,79.6925,79.7473,12000.0
2014-09-11 10:45:00,101.84,101.94,101.82,101.93,12200.0,79.7317,79.81,79.716,79.8021,12200.0
2014-09-11 10:50:00,101.92,101.94,101.89,101.94,11000.0,79.7943,79.81,79.7708,79.81,11000.0
2014-09-11 10:55:00,101.93,102.02,101.89,102.01,13200.0,79.8021,79.8726,79.7708,79.8648,13200.0
2014-09-11 11:00:00,102.02,102.12,102.02,102.12,14900.0,79.8726,79.9509,79.8726,79.9509,14900.0
2014-09-11 11:05:00,102.11,102.14,102.09,102.09,11500.0,79.9431,79.9665,79.9274,79.9274,11500.0
2014-09-11 11:10:00,102.1,102.14,102.09,102.11,7400.0,79.9352,79.9665,79.9274,79.9431,7400.0
2014-09-11 11:15:00,102.11,102.23,102.11,102.21,12900.0,79.9431,80.037,79.9431,80.0213,12900.0
2014-09-11 11:20:00,102.22,102.24,102.18,102.18,3400.0,80.0292,80.0448,79.9979,79.9979,3400.0
2014-09-11 11:25:00,102.17,102.2,102.14,102.15,17400.0,79.99,80.0135,79.9665,79.9744,17400.0
2014-09-11 11:30:00,102.16,102.27,102.16,102.26,5900.0,79.9822,80.0683,79.9822,80.0605,5900.0
2014-09-11 11:35:00,102.26,102.26,102.22,102.24,6000.0,80.0605,80.0605,80.0292,80.0448,6000.0
2014-09-11 11:40:00,102.22,102.22,102.16,102.16,6100.0,80.0292,80.0292,79.9822,79.9822,6100.0
2014-09-11 11:45:00,102.16,102.22,102.15,102.21,11900.0,79.9822,80.0292,79.9744,80.0213,11900.0
2014-09-11 11:50:00,102.22,102.22,102.19,102.22,13100.0,80.0292,80.0292,80.0057,80.0292,13100.0
2014-09-11 11:55:00,102.22,102.23,102.21,102.21,3600.0,80.0292,80.037,80.0213,80.0213,3600.0
2014-09-11 12:00:00,102.21,102.28,102.21,102.25,12400.0,80.0213,80.0761,80.0213,80.0527,12400.0
2014-09-11 12:05:00,102.26,102.26,102.19,102.21,8700.0,80.0605,80.0605,80.0057,80.0213,8700.0
2014-09-11 12:10:00,102.19,102.19,102.16,102.16,8000.0,80.0057,80.0057,79.9822,79.9822,8000.0
2014-09-11 12:15:00,102.17,102.2,102.17,102.19,2200.0,79.99,80.0135,79.99,80.0057,2200.0
2014-09-11 12:20:00,102.18,102.24,102.18,102.22,5500.0,79.9979,80.0448,79.9979,80.0292,5500.0
2014-09-11 12:25:00,102.25,102.33,102.25,102.33,10000.0,80.0527,80.1153,80.0527,80.1153,10000.0
2014-09-11 12:30:00,102.34,102.34,102.31,102.31,4000.0,80.1231,80.1231,80.0996,80.0996,4000.0
2014-09-11 12:35:00,102.32,102.33,102.27,102.28,8600.0,80.1075,80.1153,80.0683,80.0761,8600.0
2014-09-11 12:40:00,102.27,102.27,102.26,102.27,3600.0,80.0683,80.0683,80.0605,80.0683,3600.0
2014-09-11 12:45:00,102.28,102.28,102.26,102.26,2200.0,80.0761,80.0761,80.0605,80.0605,2200.0
2014-09-11 12:50:00,102.26,102.27,102.26,102.27,1800.0,80.0605,80.0683,80.0605,80.0683,1800.0
2014-09-11 12:55:00,102.25,102.25,102.19,102.23,4800.0,80.0527,80.0527,80.0057,80.037,4800.0
2014-09-11 13:00:00,102.23,102.29,102.23,102.29,1100.0,80.037,80.084,80.037,80.084,1100.0
2014-09-11 13:05:00,102.28,102.29,102.27,102.29,8200.0,80.0761,80.084,80.0683,80.084,8200.0
2014-09-11 13:10:00,102.28,102.29,102.28,102.29,1800.0,80.0761,80.084,80.0761,80.084,1800.0
2014-09-11 13:15:00,102.28,102.28,102.25,102.25,2800.0,80.0761,80.0761,80.0527,80.0527,2800.0
2014-09-11 13:20:00,102.24,102.26,102.15,102.15,13000.0,80.0448,80.0605,79.9744,79.9744,13000.0
2014-09-11 13:25:00,102.16,102.17,102.1,102.16,20000.0,79.9822,79.99,79.9352,79.9822,20000.0
2014-09-11 13:30:00,102.15,102.22,102.15,102.22,6200.0,79.9744,80.0292,79.9744,80.0292,6200.0
2014-09-11 13:35:00,102.19,102.21,102.16,102.21,4400.0,80.0057,80.0213,79.9822,80.0213,4400.0
2014-09-11 13:40:00,102.2,102.23,102.19,102.19,4300.0,80.0135,80.037,80.0057,80.0057,4300.0
2014-09-11 13:45:00,102.2,102.22,102.19,102.2,10800.0,80.0135,80.0292,80.0057,80.0135,10800.0
2014-09-11 13:50:00,102.2,102.22,102.17,102.17,11200.0,80.0135,80.0292,79.99,79.99,11200.0
2014-09-11 13:55:00,102.16,102.2,102.16,102.2,4000.0,79.9822,80.0135,79.9822,80.0135,4000.0
2014-09-11 14:00:00,102.2,102.33,102.2,102.29,10300.0,80.0135,80.1153,80.0135,80.084,10300.0
2014-09-11 14:05:00,102.29,102.33,102.27,102.33,6300.0,80.084,80.1153,80.0683,80.1153,6300.0
2014-09-11 14:10:00,102.3,102.32,102.3,102.32,1700.0,80.0918,80.1075,80.0918,80.1075,1700.0
2014-09-11 14:15:00,102.29,102.32,102.29,102.29,3400.0,80.084,80.1075,80.084,80.084,3400.0
2014-09-11 14:20:00,102.3,102.31,102.29,102.31,3400.0,80.0918,80.0996,80.084,80.0996,3400.0
2014-09-11 14:25:00,102.32,102.4,102.32,102.38,5700.0,80.1075,80.1701,80.1075,80.1544,5700.0
2014-09-11 14:30:00,102.39,102.44,102.37,102.38,13800.0,80.1623,80.2014,80.1466,80.1544,13800.0
2014-09-11 14:35:00,102.38,102.38,102.34,102.34,4600.0,80.1544,80.1544,80.1231,80.1231,4600.0
2014-09-11 14:40:00,102.35,102.37,102.35,102.37,2000.0,80.131,80.1466,80.131,80.1466,2000.0
2014-09-11 14:45:00,102.37,102.4,102.36,102.37,9400.0,80.1466,80.1701,80.1388,80.1466,9400.0
2014-09-11 14:50:00,102.35,102.36,102.33,102.36,2900.0,80.131,80.1388,80.1153,80.1388,2900.0
2014-09-11 14:55:00,102.35,102.36,102.33,102.36,2400.0,80.131,80.1388,80.1153,80.1388,2400.0
2014-09-11 15:00:00,102.36,102.37,102.34,102.36,19200.0,80.1388,80.1466,80.1231,80.1388,19200.0
2014-09-11 15:05:00,102.36,102.36,102.28,102.28,17500.0,80.1388,80.1388,80.0761,80.0761,17500.0
2014-09-11 15:10:00,102.29,102.31,102.29,102.31,1700.0,80.084,80.0996,80.084,80.0996,1700.0
2014-09-11 15:15:00,102.32,102.35,102.32,102.35,3500.0,80.1075,80.131,80.1075,80.131,3500.0
2014-09-11 15:20:00,102.35,102.39,102.35,102.35,9200.0,80.131,80.1623,80.131,80.131,9200.0
2014-09-11 15:25:00,102.36,102.38,102.35,102.35,3000.0,80.1388,80.1544,80.131,80.131,3000.0
2014-09-11 15:30:00,102.36,102.36,102.31,102.33,10900.0,80.1388,80.1388,80.0996,80.1153,10900.0
2014-09-11 15:35:00,102.34,102.34,102.32,102.33,2300.0,80.1231,80.1231,80.1075,80.1153,2300.0
2014-09-11 15:40:00,102.33,102.35,102.33,102.35,4500.0,80.1153,80.131,80.1153,80.131,4500.0
2014-09-11 15:45:00,102.35,102.41,102.35,102.39,24400.0,80.131,80.1779,80.131,80.1623,24400.0
2014-09-11 15:50:00,102.39,102.42,102.38,102.38,10700.0,80.1623,80.1858,80.1544,80.1544,10700.0
2014-09-11 15:55:00,102.38,102.44,102.38,102.43,14500.0,80.1544,80.2014,80.1544,80.1936,14500.0
2014-09-12 09:30:00,102.32,102.34,102.19,102.23,15600.0,80.1075,80.1231,80.0057,80.037,15600.0
2014-09-12 09:35:00,102.26,102.29,102.14,102.14,13700.0,80.0605,80.084,79.9665,79.9665,13700.0
2014-09-12 09:40:00,102.11,102.15,102.09,102.14,6700.0,79.9431,79.9744,79.9274,79.9665,6700.0
2014-09-12 09:45:00,102.13,102.14,102.1,102.14,10000.0,79.9587,79.9665,79.9352,79.9665,10000.0
2014-09-12 09:50:00,102.17,102.18,102.1,102.1,5200.0,79.99,79.9979,79.9352,79.9352,5200.0
2014-09-12 09:55:00,102.09,102.13,102.06,102.06,5900.0,79.9274,79.9587,79.9039,79.9039,5900.0
2014-09-12 10:00:00,102.07,102.13,101.97,101.97,7700.0,79.9117,79.9587,79.8334,79.8334,7700.0
2014-09-12 10:05:00,101.96,102.07,101.92,102.07,32900.0,79.8256,79.9117,79.7943,79.9117,32900.0
2014-09-12 10:10:00,102.11,102.14,102.09,102.14,6200.0,79.9431,79.9665,79.9274,79.9665,6200.0
2014-09-12 10:15:00,102.15,102.25,102.15,102.22,76700.0,79.9744,80.0527,79.9744,80.0292,76700.0
2014-09-12 10:20:00,102.23,102.24,102.2,102.22,5700.0,80.037,80.0448,80.0135,80.0292,5700.0
2014-09-12 10:25:00,102.2,102.2,102.15,102.18,21600.0,80.0135,80.0135,79.9744,79.9979,21600.0
2014-09-12 10:30:00,102.17,102.23,102.13,102.2,7500.0,79.99,80.037,79.9587,80.0135,7500.0
2014-09-12 10:35:00,102.21,102.23,102.13,102.13,6200.0,80.0213,80.037,79.9587,79.9587,6200.0
2014-09-12 10:40:00,102.14,102.18,102.14,102.17,1200.0,79.9665,79.9979,79.9665,79.99,1200.0
2014-09-12 10:45:00,102.14,102.14,102.07,102.14,7600.0,79.9665,79.9665,79.9117,79.9665,7600.0
2014-09-12 10:50:00,102.14,102.24,102.11,102.24,21600.0,79.9665,80.0448,79.9431,80.0448,21600.0
2014-09-12 10:55:00,102.24,102.25,102.2,102.21,7900.0,80.0448,80.0527,80.0135,80.0213,7900.0
2014-09-12 11:00:00,102.2,102.21,102.19,102.19,3700.0,80.0135,80.0213,80.0057,80.0057,3700.0
2014-09-12 11:05:00,102.2,102.21,102.19,102.21,18200.0,80.0135,80.0213,80.0057,80.0213,18200.0
2014-09-12 11:10:00,102.22,102.22,102.09,102.09,9700.0,80.0292,80.0292,79.9274,79.9274,9700.0
2014-09-12 11:15:00,102.11,102.13,102.11,102.13,5200.0,79.9431,79.9587,79.9431,79.9587,5200.0
2014-09-12 11:20:00,102.12,102.12,102.06,102.08,7900.0,79.9509,79.9509,79.9039,79.9196,7900.0
2014-09-12 11:25:00,102.07,102.11,102.06,102.1,5000.0,79.9117,79.9431,79.9039,79.9352,5000.0
2014-09-12 11:30:00,102.08,102.08,102.02,102.08,7500.0,79.9196,79.9196,79.8726,79.9196,7500.0
2014-09-12 11:35:00,102.07,102.07,102.01,102.03,10100.0,79.9117,79.9117,79.8648,79.8804,10100.0
2014-09-12 11:40:00,102.03,102.11,102.03,102.09,14600.0,79.8804,79.9431,79.8804,79.9274,14600.0
2014-09-12 11:45:00,102.09,102.09,102.0,102.0,7800.0,79.9274,79.9274,79.8569,79.8569,7800.0
2014-09-12 11:50:00,101.97,102.02,101.94,102.02,18900.0,79.8334,79.8726,79.81,79.8726,18900.0
2014-09-12 11:55:00,102.02,102.03,101.99,102.03,5400.0,79.8726,79.8804,79.8491,79.8804,5400.0
2014-09-12 12:00:00,102.01,102.01,101.95,101.95,6600.0,79.8648,79.8648,79.8178,79.8178,6600.0
2014-09-12 12:05:00,101.96,102.01,101.96,102.01,24800.0,79.8256,79.8648,79.8256,79.8648,24800.0
2014-09-12 12:10:00,102.01,102.04,101.98,102.04,6300.0,79.8648,79.8882,79.8413,79.8882,6300.0
2014-09-12 12:15:00,102.05,102.06,102.02,102.02,10000.0,79.8961,79.9039,79.8726,79.8726,10000.0
2014-09-12 12:20:00,102.02,102.02,101.92,101.93,10100.0,79.8726,79.8726,79.7943,79.8021,10100.0
2014-09-12 12:25:00,101.93,102.0,101.93,102.0,12700.0,79.8021,79.8569,79.8021,79.8569,12700.0
2014-09-12 12:30:00,102.01,102.01,101.87,101.87,12500.0,79.8648,79.8648,79.7552,79.7552,12500.0
2014-09-12 12:35:00,101.87,101.91,101.81,101.83,19800.0,79.7552,79.7865,79.7082,79.7238,19800.0
2014-09-12 12:40:00,101.84,101.9,101.84,101.9,5000.0,79.7317,79.7786,79.7317,79.7786,5000.0
2014-09-12 12:45:00,101.89,101.9,101.87,101.89,16200.0,79.7708,79.7786,79.7552,79.7708,16200.0
2014-09-12 12:50:00,101.89,101.9,101.82,101.82,26100.0,79.7708,79.7786,79.716,79.716,26100.0
2014-09-12 12:55:00,101.82,101.86,101.82,101.85,8700.0,79.716,79.7473,79.716,79.7395,8700.0
2014-09-12 13:00:00,101.84,101.89,101.82,101.89,10800.0,79.7317,79.7708,79.716,79.7708,10800.0
2014-09-12 13:05:00,101.89,101.89,101.81,101.86,40400.0,79.7708,79.7708,79.7082,79.7473,40400.0
2014-09-12 13:10:00,101.85,101.87,101.78,101.79,17200.0,79.7395,79.7552,79.6847,79.6925,17200.0
2014-09-12 13:15:00,101.8,101.8,101.72,101.72,29300.0,79.7004,79.7004,79.6377,79.6377,29300.0
2014-09-12 13:20:00,101.72,101.74,101.63,101.64,25200.0,79.6377,79.6534,79.5673,79.5751,25200.0
2014-09-12 13:25:00,101.64,101.72,101.64,101.72,19800.0,79.5751,79.6377,79.5751,79.6377,19800.0
2014-09-12 13:30:00,101.71,101.72,101.65,101.65,7500.0,79.6299,79.6377,79.5829,79.5829,7500.0
2014-09-12 13:35:00,101.65,101.69,101.62,101.66,9200.0,79.5829,79.6142,79.5594,79.5907,9200.0
2014-09-12 13:40:00,101.65,101.73,101.61,101.73,13800.0,79.5829,79.6455,79.5516,79.6455,13800.0
2014-09-12 13:45:00,101.75,101.75,101.7,101.71,8300.0,79.6612,79.6612,79.6221,79.6299,8300.0
2014-09-12 13:50:00,101.71,101.75,101.69,101.75,6200.0,79.6299,79.6612,79.6142,79.6612,6200.0
2014-09-12 13:55:00,101.74,101.75,101.69,101.7,5600.0,79.6534,79.6612,79.6142,79.6221,5600.0
2014-09-12 14:00:00,101.71,101.72,101.68,101.68,6100.0,79.6299,79.6377,79.6064,79.6064,6100.0
2014-09-12 14:05:00,101.7,101.75,101.7,101.74,5400.0,79.6221,79.6612,79.6221,79.6534,5400.0
2014-09-12 14:10:00,101.77,101.84,101.77,101.8,6800.0,79.6769,79.7317,79.6769,79.7004,6800.0
2014-09-12 14:15:00,101.81,101.81,101.75,101.76,5600.0,79.7082,79.7082,79.6612,79.669,5600.0
2014-09-12 14:20:00,101.78,101.79,101.74,101.75,6800.0,79.6847,79.6925,79.6534,79.6612,6800.0
2014-09-12 14:25:00,101.74,101.74,101.66,101.66,4100.0,79.6534,79.6534,79.5907,79.5907,4100.0
2014-09-12 14:30:00,101.67,101.7,101.67,101.68,5900.0,79.5986,79.6221,79.5986,79.6064,5900.0
2014-09-12 14:35:00,101.69,101.7,101.61,101.62,24100.0,79.6142,79.6221,79.5516,79.5594,24100.0
2014-09-12 14:40:00,101.61,101.63,101.53,101.62,20500.0,79.5516,79.5673,79.489,79.5594,20500.0
2014-09-12 14:45:00,101.61,101.66,101.6,101.65,43000.0,79.5516,79.5907,79.5438,79.5829,43000.0
2014-09-12 14:50:00,101.65,101.66,101.59,101.59,11700.0,79.5829,79.5907,79.5359,79.5359,11700.0
2014-09-12 14:55:00,101.58,101.62,101.58,101.6,10900.0,79.5281,79.5594,79.5281,79.5438,10900.0
2014-09-12 15:00:00,101.58,101.61,101.54,101.59,25400.0,79.5281,79.5516,79.4968,79.5359,25400.0
2014-09-12 15:05:00,101.59,101.72,101.59,101.7,33100.0,79.5359,79.6377,79.5359,79.6221,33100.0
2014-09-12 15:10:00,101.68,101.75,101.66,101.73,18500.0,79.6064,79.6612,79.5907,79.6455,18500.0
2014-09-12 15:15:00,101.74,101.82,101.74,101.82,24000.0,79.6534,79.716,79.6534,79.716,24000.0
2014-09-12 15:20:00,101.82,101.86,101.8,101.85,19900.0,79.716,79.7473,79.7004,79.7395,19900.0
2014-09-12 15:25:00,101.86,101.86,101.78,101.81,22200.0,79.7473,79.7473,79.6847,79.7082,22200.0
2014-09-12 15:30:00,101.82,101.87,101.81,101.84,8500.0,79.716,79.7552,79.7082,79.7317,8500.0
2014-09-12 15:35:00,101.84,101.86,101.81,101.85,18800.0,79.7317,79.7473,79.7082,79.7395,18800.0
2014-09-12 15:40:00,101.84,101.85,101.75,101.76,32900.0,79.7317,79.7395,79.6612,79.669,32900.0
2014-09-12 15:45:00,101.76,101.82,101.75,101.82,25200.0,79.669,79.716,79.6612,79.716,25200.0
2014-09-12 15:50:00,101.83,101.85,101.8,101.81,33000.0,79.7238,79.7395,79.7004,79.7082,33000.0
2014-09-12 15:55:00,101.81,101.83,101.79,101.81,30600.0,79.7082,79.7238,79.6925,79.7082,30600.0
2014-09-15 09:30:00,101.82,101.82,101.67,101.7,18400.0,79.716,79.716,79.5986,79.6221,18400.0
2014-09-15 09:35:00,101.7,101.74,101.69,101.73,2000.0,79.6221,79.6534,79.6142,79.6455,2000.0
2014-09-15 09:40:00,101.73,101.78,101.65,101.75,40800.0,79.6455,79.6847,79.5829,79.6612,40800.0
2014-09-15 09:45:00,101.72,101.72,101.56,101.58,22000.0,79.6377,79.6377,79.5125,79.5281,22000.0
2014-09-15 09:50:00,101.59,101.66,101.58,101.63,21500.0,79.5359,79.5907,79.5281,79.5673,21500.0
2014-09-15 09:55:00,101.63,101.68,101.63,101.67,12500.0,79.5673,79.6064,79.5673,79.5986,12500.0
2014-09-15 10:00:00,101.65,101.73,101.56,101.73,32700.0,79.5829,79.6455,79.5125,79.6455,32700.0
2014-09-15 10:05:00,101.73,101.77,101.7,101.72,7900.0,79.6455,79.6769,79.6221,79.6377,7900.0
2014-09-15 10:10:00,101.72,101.83,101.71,101.81,15300.0,79.6377,79.7238,79.6299,79.7082,15300.0
2014-09-15 10:15:00,101.81,101.86,101.78,101.85,5600.0,79.7082,79.7473,79.6847,79.7395,5600.0
2014-09-15 10:20:00,101.81,101.86,101.81,101.84,15500.0,79.7082,79.7473,79.7082,79.7317,15500.0
2014-09-15 10:25:00,101.82,101.93,101.78,101.9,20200.0,79.716,79.8021,79.6847,79.7786,20200.0
2014-09-15 10:30:00,101.92,101.95,101.87,101.87,23700.0,79.7943,79.8178,79.7552,79.7552,23700.0
2014-09-15 10:35:00,101.86,101.88,101.83,101.85,7800.0,79.7473,79.763,79.7238,79.7395,7800.0
2014-09-15 10:40:00,101.87,101.9,101.78,101.79,9900.0,79.7552,79.7786,79.6847,79.6925,9900.0
2014-09-15 10:45:00,101.8,101.8,101.73,101.77,8400.0,79.7004,79.7004,79.6455,79.6769,8400.0
2014-09-15 10:50:00,101.75,101.8,101.74,101.79,13500.0,79.6612,79.7004,79.6534,79.6925,13500.0
2014-09-15 10:55:00,101.78,101.87,101.77,101.86,30800.0,79.6847,79.7552,79.6769,79.7473,30800.0
2014-09-15 11:00:00,101.86,101.86,101.77,101.8,15800.0,79.7473,79.7473,79.6769,79.7004,15800.0
2014-09-15 11:05:00,101.79,101.88,101.79,101.83,10300.0,79.6925,79.763,79.6925,79.7238,10300.0
2014-09-15 11:10:00,101.82,101.9,101.82,101.85,9700.0,79.716,79.7786,79.716,79.7395,9700.0
2014-09-15 11:15:00,101.85,101.86,101.75,101.75,13400.0,79.7395,79.7473,79.6612,79.6612,13400.0
2014-09-15 11:20:00,101.75,101.76,101.7,101.7,4900.0,79.6612,79.669,79.6221,79.6221,4900.0
2014-09-15 11:25:00,101.7,101.72,101.68,101.7,8800.0,79.6221,79.6377,79.6064,79.6221,8800.0
2014-09-15 11:30:00,101.71,101.76,101.7,101.76,4100.0,79.6299,79.669,79.6221,79.669,4100.0
2014-09-15 11:35:00,101.77,101.79,101.75,101.75,6800.0,79.6769,79.6925,79.6612,79.6612,6800.0
2014-09-15 11:40:00,101.75,101.77,101.72,101.72,4100.0,79.6612,79.6769,79.6377,79.6377,4100.0
2014-09-15 11:45:00,101.72,101.72,101.67,101.72,4700.0,79.6377,79.6377,79.5986,79.6377,4700.0
2014-09-15 11:50:00,101.71,101.73,101.67,101.71,9600.0,79.6299,79.6455,79.5986,79.6299,9600.0
2014-09-15 11:55:00,101.74,101.75,101.69,101.69,6400.0,79.6534,79.6612,79.6142,79.6142,6400.0
2014-09-15 12:00:00,101.68,101.71,101.64,101.66,4800.0,79.6064,79.6299,79.5751,79.5907,4800.0
2014-09-15 12:05:00,101.66,101.72,101.66,101.7,9200.0,79.5907,79.6377,79.5907,79.6221,9200.0
2014-09-15 12:10:00,101.71,101.72,101.69,101.7,14500.0,79.6299,79.6377,79.6142,79.6221,14500.0
2014-09-15 12:15:00,101.68,101.73,101.68,101.7,20500.0,79.6064,79.6455,79.6064,79.6221,20500.0
2014-09-15 12:20:00,101.7,101.71,101.66,101.71,8300.0,79.6221,79.6299,79.5907,79.6299,8300.0
2014-09-15 12:25:00,101.73,101.8,101.73,101.76,4200.0,79.6455,79.7004,79.6455,79.669,4200.0
2014-09-15 12:30:00,101.77,101.77,101.72,101.75,8200.0,79.6769,79.6769,79.6377,79.6612,8200.0
2014-09-15 12:35:00,101.74,101.76,101.72,101.74,2900.0,79.6534,79.669,79.6377,79.6534,2900.0
2014-09-15 12:40:00,101.74,101.76,101.73,101.76,6200.0,79.6534,79.669,79.6455,79.669,6200.0
2014-09-15 12:45:00,101.78,101.84,101.76,101.84,13700.0,79.6847,79.7317,79.669,79.7317,13700.0
2014-09-15 12:50:00,101.85,101.86,101.84,101.85,6500.0,79.7395,79.7473,79.7317,79.7395,6500.0
2014-09-15 12:55:00,101.85,101.85,101.83,101.85,4900.0,79.7395,79.7395,79.7238,79.7395,4900.0
2014-09-15 13:00:00,101.84,101.85,101.81,101.83,4300.0,79.7317,79.7395,79.7082,79.7238,4300.0
2014-09-15 13:05:00,101.83,101.9,101.82,101.89,11700.0,79.7238,79.7786,79.716,79.7708,11700.0
2014-09-15 13:10:00,101.89,101.9,101.85,101.85,4700.0,79.7708,79.7786,79.7395,79.7395,4700.0
2014-09-15 13:15:00,101.87,101.9,101.86,101.89,3100.0,79.7552,79.7786,79.7473,79.7708,3100.0
2014-09-15 13:20:00,101.88,101.88,101.83,101.86,11700.0,79.763,79.763,79.7238,79.7473,11700.0
2014-09-15 13:25:00,101.87,101.9,101.83,101.83,7400.0,79.7552,79.7786,79.7238,79.7238,7400.0
2014-09-15 13:30:00,101.84,101.87,101.84,101.86,3500.0,79.7317,79.7552,79.7317,79.7473,3500.0
2014-09-15 13:35:00,101.86,101.88,101.83,101.87,10700.0,79.7473,79.763,79.7238,79.7552,10700.0
2014-09-15 13:40:00,101.86,101.88,101.83,101.88,8800.0,79.7473,79.763,79.7238,79.763,8800.0
2014-09-15 13:45:00,101.89,101.91,101.85,101.85,8200.0,79.7708,79.7865,79.7395,79.7395,8200.0
2014-09-15 13:50:00,101.84,101.84,101.77,101.78,17700.0,79.7317,79.7317,79.6769,79.6847,17700.0
2014-09-15 13:55:00,101.78,101.8,101.75,101.76,10100.0,79.6847,79.7004,79.6612,79.669,10100.0
2014-09-15 14:00:00,101.74,101.77,101.74,101.76,8900.0,79.6534,79.6769,79.6534,79.669,8900.0
2014-09-15 14:05:00,101.75,101.8,101.74,101.79,4500.0,79.6612,79.7004,79.6534,79.6925,4500.0
2014-09-15 14:10:00,101.78,101.81,101.77,101.78,120300.0,79.6847,79.7082,79.6769,79.6847,120300.0
2014-09-15 14:15:00,101.78,101.78,101.76,101.78,7800.0,79.6847,79.6847,79.669,79.6847,7800.0
2014-09-15 14:20:00,101.8,101.83,101.79,101.83,8200.0,79.7004,79.7238,79.6925,79.7238,8200.0
2014-09-15 14:25:00,101.83,101.96,101.82,101.96,20500.0,79.7238,79.8256,79.716,79.8256,20500.0
2014-09-15 14:30:00,101.98,102.0,101.94,101.98,15200.0,79.8413,79.8569,79.81,79.8413,15200.0
2014-09-15 14:35:00,101.99,102.06,101.99,102.03,27600.0,79.8491,79.9039,79.8491,79.8804,27600.0
2014-09-15 14:40:00,102.04,102.04,101.97,101.98,18600.0,79.8882,79.8882,79.8334,79.8413,18600.0
2014-09-15 14:45:00,101.98,101.98,101.93,101.94,24300.0,79.8413,79.8413,79.8021,79.81,24300.0
2014-09-15 14:50:00,101.94,101.96,101.92,101.93,12800.0,79.81,79.8256,79.7943,79.8021,12800.0
2014-09-15 14:55:00,101.92,101.95,101.91,101.93,7500.0,79.7943,79.8178,79.7865,79.8021,7500.0
2014-09-15 15:00:00,101.93,101.98,101.93,101.96,11900.0,79.8021,79.8413,79.8021,79.8256,11900.0
2014-09-15 15:05:00,101.95,101.95,101.93,101.93,6700.0,79.8178,79.8178,79.8021,79.8021,6700.0
2014-09-15 15:10:00,101.93,101.93,101.88,101.9,10000.0,79.8021,79.8021,79.763,79.7786,10000.0
2014-09-15 15:15:00,101.89,101.94,101.88,101.9,21500.0,79.7708,79.81,79.763,79.7786,21500.0
2014-09-15 15:20:00,101.9,101.93,101.89,101.9,9400.0,79.7786,79.8021,79.7708,79.7786,9400.0
2014-09-15 15:25:00,101.9,101.94,101.9,101.92,11900.0,79.7786,79.81,79.7786,79.7943,11900.0
2014-09-15 15:30:00,101.92,101.95,101.88,101.95,9100.0,79.7943,79.8178,79.763,79.8178,9100.0
2014-09-15 15:35:00,101.95,101.95,101.9,101.91,36300.0,79.8178,79.8178,79.7786,79.7865,36300.0
2014-09-15 15:40:00,101.91,101.91,101.89,101.91,44600.0,79.7865,79.7865,79.7708,79.7865,44600.0
2014-09-15 15:45:00,101.9,101.92,101.89,101.9,33000.0,79.7786,79.7943,79.7708,79.7786,33000.0
2014-09-15 15:50:00,101.89,101.9,101.88,101.9,7800.0,79.7708,79.7786,79.763,79.7786,7800.0
2014-09-15 15:55:00,101.89,101.91,101.88,101.91,27900.0,79.7708,79.7865,79.763,79.7865,27900.0
2014-09-16 09:30:00,101.88,101.88,101.74,101.86,28100.0,79.763,79.763,79.6534,79.7473,28100.0
2014-09-16 09:35:00,101.85,101.94,101.83,101.83,7000.0,79.7395,79.81,79.7238,79.7238,7000.0
2014-09-16 09:40:00,101.84,101.93,101.84,101.93,21600.0,79.7317,79.8021,79.7317,79.8021,21600.0
2014-09-16 09:45:00,101.94,101.97,101.91,101.97,26100.0,79.81,79.8334,79.7865,79.8334,26100.0
2014-09-16 09:50:00,101.98,102.12,101.97,102.12,66300.0,79.8413,79.9509,79.8334,79.9509,66300.0
2014-09-16 09:55:00,102.11,102.13,102.08,102.12,16200.0,79.9431,79.9587,79.9196,79.9509,16200.0
2014-09-16 10:00:00,102.14,102.21,102.12,102.19,31800.0,79.9665,80.0213,79.9509,80.0057,31800.0
2014-09-16 10:05:00,102.17,102.17,102.13,102.14,11000.0,79.99,79.99,79.9587,79.9665,11000.0
2014-09-16 10:10:00,102.15,102.24,102.15,102.24,5100.0,79.9744,80.0448,79.9744,80.0448,5100.0
2014-09-16 10:15:00,102.25,102.27,102.18,102.18,8800.0,80.0527,80.0683,79.9979,79.9979,8800.0
2014-09-16 10:20:00,102.18,102.19,102.14,102.14,3100.0,79.9979,80.0057,79.9665,79.9665,3100.0
2014-09-16 10:25:00,102.13,102.17,102.13,102.16,1600.0,79.9587,79.99,79.9587,79.9822,1600.0
2014-09-16 10:30:00,102.14,102.21,102.1,102.11,12800.0,79.9665,80.0213,79.9352,79.9431,12800.0
2014-09-16 10:35:00,102.1,102.15,102.08,102.14,8900.0,79.9352,79.9744,79.9196,79.9665,8900.0
2014-09-16 10:40:00,102.13,102.14,102.08,102.11,10100.0,79.9587,79.9665,79.9196,79.9431,10100.0
2014-09-16 10:45:00,102.1,102.2,102.1,102.19,5500.0,79.9352,80.0135,79.9352,80.0057,5500.0
2014-09-16 10:50:00,102.18,102.22,102.16,102.2,3700.0,79.9979,80.0292,79.9822,80.0135,3700.0
2014-09-16 10:55:00,102.17,102.19,102.12,102.12,5100.0,79.99,80.0057,79.9509,79.9509,5100.0
2014-09-16 11:00:00,102.11,102.12,102.07,102.07,26000.0,79.9431,79.9509,79.9117,79.9117,26000.0
2014-09-16 11:05:00,102.08,102.11,102.04,102.06,69400.0,79.9196,79.9431,79.8882,79.9039,69400.0
2014-09-16 11:10:00,102.07,102.11,102.05,102.07,16700.0,79.9117,79.9431,79.8961,79.9117,16700.0
2014-09-16 11:15:00,102.08,102.09,102.02,102.03,5500.0,79.9196,79.9274,79.8726,79.8804,5500.0
2014-09-16 11:20:00,102.05,102.2,102.05,102.2,17700.0,79.8961,80.0135,79.8961,80.0135,17700.0
2014-09-16 11:25:00,102.19,102.3,102.16,102.3,8600.0,80.0057,80.0918,79.9822,80.0918,8600.0
2014-09-16 11:30:00,102.3,102.36,102.3,102.34,13500.0,80.0918,80.1388,80.0918,80.1231,13500.0
2014-09-16 11:35:00,102.35,102.42,102.35,102.39,19800.0,80.131,80.1858,80.131,80.1623,19800.0
2014-09-16 11:40:00,102.4,102.42,102.38,102.4,8800.0,80.1701,80.1858,80.1544,80.1701,8800.0
2014-09-16 11:45:00,102.4,102.5,102.39,102.49,26700.0,80.1701,80.2484,80.1623,80.2406,26700.0
2014-09-16 11:50:00,102.48,102.63,102.48,102.62,19600.0,80.2327,80.3502,80.2327,80.3423,19600.0
2014-09-16 11:55:00,102.62,102.65,102.58,102.58,8700.0,80.3423,80.3658,80.311,80.311,8700.0
2014-09-16 12:00:00,102.58,102.59,102.51,102.54,21600.0,80.311,80.3189,80.2562,80.2797,21600.0
2014-09-16 12:05:00,102.54,102.54,102.48,102.49,2600.0,80.2797,80.2797,80.2327,80.2406,2600.0
2014-09-16 12:10:00,102.49,102.58,102.49,102.58,4600.0,80.2406,80.311,80.2406,80.311,4600.0
2014-09-16 12:15:00,102.59,102.6,102.58,102.59,1600.0,80.3189,80.3267,80.311,80.3189,1600.0
2014-09-16 12:20:00,102.59,102.68,102.59,102.68,8000.0,80.3189,80.3893,80.3189,80.3893,8000.0
2014-09-16 12:25:00,102.7,102.71,102.64,102.65,4100.0,80.405,80.4128,80.358,80.3658,4100.0
2014-09-16 12:30:00,102.65,102.7,102.64,102.66,4600.0,80.3658,80.405,80.358,80.3737,4600.0
2014-09-16 12:35:00,102.66,102.71,102.64,102.7,8600.0,80.3737,80.4128,80.358,80.405,8600.0
2014-09-16 12:40:00,102.68,102.69,102.65,102.65,4000.0,80.3893,80.3971,80.3658,80.3658,4000.0
2014-09-16 12:45:00,102.64,102.65,102.62,102.64,7200.0,80.358,80.3658,80.3423,80.358,7200.0
2014-09-16 12:50:00,102.62,102.65,102.61,102.61,6200.0,80.3423,80.3658,80.3345,80.3345,6200.0
2014-09-16 12:55:00,102.63,102.63,102.58,102.61,6700.0,80.3502,80.3502,80.311,80.3345,6700.0
2014-09-16 13:00:00,102.62,102.7,102.62,102.64,15300.0,80.3423,80.405,80.3423,80.358,15300.0
2014-09-16 13:05:00,102.64,102.69,102.63,102.66,8500.0,80.358,80.3971,80.3502,80.3737,8500.0
2014-09-16 13:10:00,102.66,102.69,102.63,102.65,6700.0,80.3737,80.3971,80.3502,80.3658,6700.0
2014-09-16 13:15:00,102.65,102.73,102.64,102.73,15500.0,80.3658,80.4285,80.358,80.4285,15500.0
2014-09-16 13:20:00,102.73,102.78,102.73,102.76,10100.0,80.4285,80.4676,80.4285,80.4519,10100.0
2014-09-16 13:25:00,102.75,102.75,102.73,102.73,3000.0,80.4441,80.4441,80.4285,80.4285,3000.0
2014-09-16 13:30:00,102.74,102.76,102.74,102.74,5100.0,80.4363,80.4519,80.4363,80.4363,5100.0
2014-09-16 13:35:00,102.79,102.82,102.79,102.81,9800.0,80.4754,80.4989,80.4754,80.4911,9800.0
2014-09-16 13:40:00,102.81,102.81,102.78,102.79,7900.0,80.4911,80.4911,80.4676,80.4754,7900.0
2014-09-16 13:45:00,102.78,102.79,102.76,102.76,1400.0,80.4676,80.4754,80.4519,80.4519,1400.0
2014-09-16 13:50:00,102.76,102.76,102.74,102.75,11800.0,80.4519,80.4519,80.4363,80.4441,11800.0
2014-09-16 13:55:00,102.74,102.75,102.74,102.75,1400.0,80.4363,80.4441,80.4363,80.4441,1400.0
2014-09-16 14:00:00,102.76,102.76,102.73,102.74,3000.0,80.4519,80.4519,80.4285,80.4363,3000.0
2014-09-16 14:05:00,102.75,102.78,102.75,102.76,3100.0,80.4441,80.4676,80.4441,80.4519,3100.0
2014-09-16 14:10:00,102.78,102.78,102.76,102.78,3100.0,80.4676,80.4676,80.4519,80.4676,3100.0
2014-09-16 14:15:00,102.79,102.8,102.76,102.76,4700.0,80.4754,80.4833,80.4519,80.4519,4700.0
2014-09-16 14:20:00,102.77,102.77,102.75,102.77,12600.0,80.4598,80.4598,80.4441,80.4598,12600.0
2014-09-16 14:25:00,102.77,102.81,102.77,102.77,9400.0,80.4598,80.4911,80.4598,80.4598,9400.0
2014-09-16 14:30:00,102.77,102.79,102.77,102.79,24600.0,80.4598,80.4754,80.4598,80.4754,24600.0
2014-09-16 14:35:00,102.79,102.8,102.77,102.77,12400.0,80.4754,80.4833,80.4598,80.4598,12400.0
2014-09-16 14:40:00,102.76,102.77,102.72,102.73,18500.0,80.4519,80.4598,80.4206,80.4285,18500.0
2014-09-16 14:45:00,102.74,102.75,102.71,102.72,31700.0,80.4363,80.4441,80.4128,80.4206,31700.0
2014-09-16 14:50:00,102.71,102.71,102.67,102.7,8700.0,80.4128,80.4128,80.3815,80.405,8700.0
2014-09-16 14:55:00,102.7,102.72,102.66,102.69,31900.0,80.405,80.4206,80.3737,80.3971,31900.0
2014-09-16 15:00:00,102.69,102.7,102.67,102.69,12400.0,80.3971,80.405,80.3815,80.3971,12400.0
2014-09-16 15:05:00,102.69,102.73,102.69,102.71,14300.0,80.3971,80.4285,80.3971,80.4128,14300.0
2014-09-16 15:10:00,102.71,102.71,102.68,102.68,9500.0,80.4128,80.4128,80.3893,80.3893,9500.0
2014-09-16 15:15:00,102.68,102.7,102.66,102.7,13800.0,80.3893,80.405,80.3737,80.405,13800.0
2014-09-16 15:20:00,102.7,102.7,102.67,102.69,3700.0,80.405,80.405,80.3815,80.3971,3700.0
2014-09-16 15:25:00,102.68,102.68,102.6,102.6,11900.0,80.3893,80.3893,80.3267,80.3267,11900.0
2014-09-16 15:30:00,102.6,102.63,102.6,102.6,10700.0,80.3267,80.3502,80.3267,80.3267,10700.0
2014-09-16 15:35:00,102.6,102.61,102.58,102.6,11100.0,80.3267,80.3345,80.311,80.3267,11100.0
2014-09-16 15:40:00,102.61,102.63,102.6,102.63,12700.0,80.3345,80.3502,80.3267,80.3502,12700.0
2014-09-16 15:45:00,102.63,102.64,102.62,102.63,6300.0,80.3502,80.358,80.3423,80.3502,6300.0
2014-09-16 15:50:00,102.63,102.63,102.58,102.6,15200.0,80.3502,80.3502,80.311,80.3267,15200.0
2014-09-16 15:55:00,102.6,102.62,102.59,102.61,39900.0,80.3267,80.3423,80.3189,80.3345,39900.0
2014-09-17 09:30:00,102.83,102.84,102.7,102.78,28500.0,80.5067,80.5146,80.405,80.4676,28500.0
2014-09-17 09:35:00,102.74,102.88,102.74,102.88,13000.0,80.4363,80.5459,80.4363,80.5459,13000.0
2014-09-17 09:40:00,102.85,102.88,102.83,102.88,9800.0,80.5224,80.5459,80.5067,80.5459,9800.0
2014-09-17 09:45:00,102.88,102.94,102.88,102.89,9800.0,80.5459,80.5929,80.5459,80.5537,9800.0
2014-09-17 09:50:00,102.89,102.9,102.85,102.87,2700.0,80.5537,80.5616,80.5224,80.5381,2700.0
2014-09-17 09:55:00,102.89,102.93,102.89,102.91,7200.0,80.5537,80.585,80.5537,80.5694,7200.0
2014-09-17 10:00:00,102.93,102.97,102.87,102.87,24500.0,80.585,80.6164,80.5381,80.5381,24500.0
2014-09-17 10:05:00,102.87,102.89,102.82,102.82,6400.0,80.5381,80.5537,80.4989,80.4989,6400.0
2014-09-17 10:10:00,102.82,102.84,102.8,102.8,26600.0,80.4989,80.5146,80.4833,80.4833,26600.0
2014-09-17 10:15:00,102.82,102.86,102.82,102.86,3400.0,80.4989,80.5302,80.4989,80.5302,3400.0
2014-09-17 10:20:00,102.87,102.88,102.85,102.88,1800.0,80.5381,80.5459,80.5224,80.5459,1800.0
2014-09-17 10:25:00,102.89,102.9,102.88,102.9,2100.0,80.5537,80.5616,80.5459,80.5616,2100.0
2014-09-17 10:30:00,102.9,102.9,102.84,102.85,3800.0,80.5616,80.5616,80.5146,80.5224,3800.0
2014-09-17 10:35:00,102.82,102.83,102.8,102.8,3900.0,80.4989,80.5067,80.4833,80.4833,3900.0
2014-09-17 10:40:00,102.78,102.84,102.78,102.83,7500.0,80.4676,80.5146,80.4676,80.5067,7500.0
2014-09-17 10:45:00,102.82,102.84,102.78,102.83,5700.0,80.4989,80.5146,80.4676,80.5067,5700.0
2014-09-17 10:50:00,102.81,102.82,102.78,102.82,5300.0,80.4911,80.4989,80.4676,80.4989,5300.0
2014-09-17 10:55:00,102.8,102.8,102.73,102.78,18900.0,80.4833,80.4833,80.4285,80.4676,18900.0
2014-09-17 11:00:00,102.79,102.83,102.77,102.82,44800.0,80.4754,80.5067,80.4598,80.4989,44800.0
2014-09-17 11:05:00,102.82,102.83,102.78,102.79,11300.0,80.4989,80.5067,80.4676,80.4754,11300.0
2014-09-17 11:10:00,102.78,102.8,102.78,102.8,7400.0,80.4676,80.4833,80.4676,80.4833,7400.0
2014-09-17 11:15:00,102.81,102.83,102.81,102.82,10600.0,80.4911,80.5067,80.4911,80.4989,10600.0
2014-09-17 11:20:00,102.81,102.81,102.77,102.78,4500.0,80.4911,80.4911,80.4598,80.4676,4500.0
2014-09-17 11:25:00,102.78,102.81,102.77,102.81,3400.0,80.4676,80.4911,80.4598,80.4911,3400.0
2014-09-17 11:30:00,102.81,102.81,102.69,102.71,12600.0,80.4911,80.4911,80.3971,80.4128,12600.0
2014-09-17 11:35:00,102.71,102.75,102.7,102.74,2300.0,80.4128,80.4441,80.405,80.4363,2300.0
2014-09-17 11:40:00,102.74,102.74,102.73,102.73,4300.0,80.4363,80.4363,80.4285,80.4285,4300.0
2014-09-17 11:45:00,102.73,102.74,102.73,102.73,7300.0,80.4285,80.4363,80.4285,80.4285,7300.0
2014-09-17 11:50:00,102.72,102.76,102.71,102.76,11900.0,80.4206,80.4519,80.4128,80.4519,11900.0
2014-09-17 11:55:00,102.75,102.76,102.7,102.71,8000.0,80.4441,80.4519,80.405,80.4128,8000.0
2014-09-17 12:00:00,102.7,102.73,102.7,102.72,9000.0,80.405,80.4285,80.405,80.4206,9000.0
2014-09-17 12:05:00,102.72,102.74,102.71,102.71,7600.0,80.4206,80.4363,80.4128,80.4128,7600.0
2014-09-17 12:10:00,102.7,102.71,102.69,102.71,2800.0,80.405,80.4128,80.3971,80.4128,2800.0
2014-09-17 12:15:00,102.71,102.71,102.68,102.68,5100.0,80.4128,80.4128,80.3893,80.3893,5100.0
2014-09-17 12:20:00,102.68,102.68,102.62,102.63,7900.0,80.3893,80.3893,80.3423,80.3502,7900.0
2014-09-17 12:25:00,102.62,102.63,102.6,102.62,3700.0,80.3423,80.3502,80.3267,80.3423,3700.0
2014-09-17 12:30:00,102.62,102.64,102.61,102.63,6200.0,80.3423,80.358,80.3345,80.3502,6200.0
2014-09-17 12:35:00,102.65,102.66,102.64,102.66,7100.0,80.3658,80.3737,80.358,80.3737,7100.0
2014-09-17 12:40:00,102.67,102.7,102.67,102.7,8500.0,80.3815,80.405,80.3815,80.405,8500.0
2014-09-17 12:45:00,102.7,102.7,102.68,102.68,1000.0,80.405,80.405,80.3893,80.3893,1000.0
2014-09-17 12:50:00,102.66,102.67,102.65,102.67,5900.0,80.3737,80.3815,80.3658,80.3815,5900.0
2014-09-17 12:55:00,102.68,102.69,102.65,102.66,17400.0,80.3893,80.3971,80.3658,80.3737,17400.0
2014-09-17 13:00:00,102.65,102.67,102.64,102.67,3000.0,80.3658,80.3815,80.358,80.3815,3000.0
2014-09-17 13:05:00,102.66,102.66,102.6,102.61,5900.0,80.3737,80.3737,80.3267,80.3345,5900.0
2014-09-17 13:10:00,102.62,102.64,102.61,102.63,4200.0,80.3423,80.358,80.3345,80.3502,4200.0
2014-09-17 13:15:00,102.64,102.64,102.61,102.62,13400.0,80.358,80.358,80.3345,80.3423,13400.0
2014-09-17 13:20:00,102.63,102.63,102.6,102.6,4700.0,80.3502,80.3502,80.3267,80.3267,4700.0
2014-09-17 13:25:00,102.59,102.6,102.57,102.57,3400.0,80.3189,80.3267,80.3032,80.3032,3400.0
2014-09-17 13:30:00,102.56,102.58,102.55,102.57,5000.0,80.2954,80.311,80.2875,80.3032,5000.0
2014-09-17 13:35:00,102.57,102.6,102.57,102.59,7200.0,80.3032,80.3267,80.3032,80.3189,7200.0
2014-09-17 13:40:00,102.6,102.66,102.59,102.66,31100.0,80.3267,80.3737,80.3189,80.3737,31100.0
2014-09-17 13:45:00,102.65,102.67,102.65,102.66,1800.0,80.3658,80.3815,80.3658,80.3737,1800.0
2014-09-17 13:50:00,102.66,102.72,102.65,102.71,4800.0,80.3737,80.4206,80.3658,80.4128,4800.0
2014-09-17 13:55:00,102.71,102.78,102.7,102.75,7600.0,80.4128,80.4676,80.405,80.4441,7600.0
2014-09-17 14:00:00,102.77,102.91,102.29,102.37,47800.0,80.4598,80.5694,80.084,80.1466,47800.0
2014-09-17 14:05:00,102.36,102.71,102.35,102.69,30100.0,80.1388,80.4128,80.131,80.3971,30100.0
2014-09-17 14:10:00,102.7,103.0,102.7,102.9,27300.0,80.405,80.6398,80.405,80.5616,27300.0
2014-09-17 14:15:00,102.96,102.96,102.84,102.92,30100.0,80.6085,80.6085,80.5146,80.5772,30100.0
2014-09-17 14:20:00,102.94,103.03,102.9,103.03,22100.0,80.5929,80.6633,80.5616,80.6633,22100.0
2014-09-17 14:25:00,103.05,103.1,102.98,103.05,25500.0,80.679,80.7181,80.6242,80.679,25500.0
2014-09-17 14:30:00,103.07,103.07,102.98,103.02,18100.0,80.6946,80.6946,80.6242,80.6555,18100.0
2014-09-17 14:35:00,102.96,102.99,102.9,102.9,9800.0,80.6085,80.632,80.5616,80.5616,9800.0
2014-09-17 14:40:00,102.91,102.99,102.82,102.85,38500.0,80.5694,80.632,80.4989,80.5224,38500.0
2014-09-17 14:45:00,102.82,102.92,102.76,102.92,18000.0,80.4989,80.5772,80.4519,80.5772,18000.0
2014-09-17 14:50:00,102.91,103.0,102.86,103.0,16300.0,80.5694,80.6398,80.5302,80.6398,16300.0
2014-09-17 14:55:00,102.99,103.02,102.93,103.01,17100.0,80.632,80.6555,80.585,80.6477,17100.0
2014-09-17 15:00:00,103.0,103.14,102.97,103.11,31000.0,80.6398,80.7495,80.6164,80.726,31000.0
2014-09-17 15:05:00,103.1,103.22,103.1,103.17,13500.0,80.7181,80.8121,80.7181,80.7729,13500.0
2014-09-17 15:10:00,103.16,103.2,103.14,103.18,37100.0,80.7651,80.7964,80.7495,80.7808,37100.0
2014-09-17 15:15:00,103.21,103.24,103.15,103.15,12000.0,80.8043,80.8277,80.7573,80.7573,12000.0
2014-09-17 15:20:00,103.15,103.16,102.93,102.97,31000.0,80.7573,80.7651,80.585,80.6164,31000.0
2014-09-17 15:25:00,102.96,103.04,102.91,103.03,30200.0,80.6085,80.6712,80.5694,80.6633,30200.0
2014-09-17 15:30:00,103.03,103.04,102.86,102.86,25200.0,80.6633,80.6712,80.5302,80.5302,25200.0
2014-09-17 15:35:00,102.88,102.91,102.77,102.78,31600.0,80.5459,80.5694,80.4598,80.4676,31600.0
2014-09-17 15:40:00,102.78,102.82,102.78,102.79,20500.0,80.4676,80.4989,80.4676,80.4754,20500.0
2014-09-17 15:45:00,102.79,102.79,102.66,102.72,46500.0,80.4754,80.4754,80.3737,80.4206,46500.0
2014-09-17 15:50:00,102.71,102.79,102.71,102.73,26400.0,80.4128,80.4754,80.4128,80.4285,26400.0
2014-09-17 15:55:00,102.72,102.75,102.69,102.73,29700.0,80.4206,80.4441,80.3971,80.4285,29700.0
2014-09-18 09:30:00,103.05,103.11,102.94,103.02,15000.0,80.679,80.726,80.5929,80.6555,15000.0
2014-09-18 09:35:00,103.01,103.02,102.92,102.95,12600.0,80.6477,80.6555,80.5772,80.6007,12600.0
2014-09-18 09:40:00,102.95,103.03,102.94,103.03,10100.0,80.6007,80.6633,80.5929,80.6633,10100.0
2014-09-18 09:45:00,103.04,103.04,102.99,103.03,13700.0,80.6712,80.6712,80.632,80.6633,13700.0
2014-09-18 09:50:00,103.01,103.1,102.97,103.09,8500.0,80.6477,80.7181,80.6164,80.7103,8500.0
2014-09-18 09:55:00,103.08,103.08,103.05,103.06,2900.0,80.7025,80.7025,80.679,80.6868,2900.0
2014-09-18 10:00:00,103.06,103.14,103.05,103.09,13800.0,80.6868,80.7495,80.679,80.7103,13800.0
2014-09-18 10:05:00,103.11,103.15,103.09,103.15,36100.0,80.726,80.7573,80.7103,80.7573,36100.0
2014-09-18 10:10:00,103.15,103.15,103.09,103.11,8300.0,80.7573,80.7573,80.7103,80.726,8300.0
2014-09-18 10:15:00,103.13,103.15,103.12,103.12,1600.0,80.7416,80.7573,80.7338,80.7338,1600.0
2014-09-18 10:20:00,103.12,103.15,103.08,103.1,6500.0,80.7338,80.7573,80.7025,80.7181,6500.0
2014-09-18 10:25:00,103.11,103.12,102.96,102.97,16900.0,80.726,80.7338,80.6085,80.6164,16900.0
2014-09-18 10:30:00,102.96,103.11,102.96,103.1,18900.0,80.6085,80.726,80.6085,80.7181,18900.0
2014-09-18 10:35:00,103.13,103.18,103.13,103.17,8800.0,80.7416,80.7808,80.7416,80.7729,8800.0
2014-09-18 10:40:00,103.19,103.19,103.14,103.17,9500.0,80.7886,80.7886,80.7495,80.7729,9500.0
2014-09-18 10:45:00,103.17,103.25,103.17,103.22,19800.0,80.7729,80.8356,80.7729,80.8121,19800.0
2014-09-18 10:50:00,103.22,103.25,103.2,103.23,10700.0,80.8121,80.8356,80.7964,80.8199,10700.0
2014-09-18 10:55:00,103.24,103.24,103.13,103.13,5100.0,80.8277,80.8277,80.7416,80.7416,5100.0
2014-09-18 11:00:00,103.12,103.15,103.11,103.14,5900.0,80.7338,80.7573,80.726,80.7495,5900.0
2014-09-18 11:05:00,103.13,103.17,103.1,103.15,4000.0,80.7416,80.7729,80.7181,80.7573,4000.0
2014-09-18 11:10:00,103.16,103.17,103.11,103.17,18400.0,80.7651,80.7729,80.726,80.7729,18400.0
2014-09-18 11:15:00,103.17,103.17,103.12,103.14,4000.0,80.7729,80.7729,80.7338,80.7495,4000.0
2014-09-18 11:20:00,103.11,103.17,103.1,103.17,10700.0,80.726,80.7729,80.7181,80.7729,10700.0
2014-09-18 11:25:00,103.18,103.18,103.13,103.13,8600.0,80.7808,80.7808,80.7416,80.7416,8600.0
2014-09-18 11:30:00,103.12,103.18,103.1,103.18,10800.0,80.7338,80.7808,80.7181,80.7808,10800.0
2014-09-18 11:35:00,103.2,103.2,103.12,103.13,13300.0,80.7964,80.7964,80.7338,80.7416,13300.0
2014-09-18 11:40:00,103.12,103.12,103.09,103.1,4700.0,80.7338,80.7338,80.7103,80.7181,4700.0
2014-09-18 11:45:00,103.1,103.12,103.08,103.08,3500.0,80.7181,80.7338,80.7025,80.7025,3500.0
2014-09-18 11:50:00,103.06,103.06,103.01,103.01,5200.0,80.6868,80.6868,80.6477,80.6477,5200.0
2014-09-18 11:55:00,103.01,103.07,103.01,103.05,7400.0,80.6477,80.6946,80.6477,80.679,7400.0
2014-09-18 12:00:00,103.05,103.08,103.05,103.08,5000.0,80.679,80.7025,80.679,80.7025,5000.0
2014-09-18 12:05:00,103.07,103.08,103.05,103.05,4900.0,80.6946,80.7025,80.679,80.679,4900.0
2014-09-18 12:10:00,103.06,103.08,103.06,103.06,3300.0,80.6868,80.7025,80.6868,80.6868,3300.0
2014-09-18 12:15:00,103.08,103.1,103.08,103.1,3500.0,80.7025,80.7181,80.7025,80.7181,3500.0
2014-09-18 12:20:00,103.09,103.11,103.08,103.11,1200.0,80.7103,80.726,80.7025,80.726,1200.0
2014-09-18 12:25:00,103.11,103.13,103.1,103.12,5800.0,80.726,80.7416,80.7181,80.7338,5800.0
2014-09-18 12:30:00,103.11,103.12,103.08,103.12,4900.0,80.726,80.7338,80.7025,80.7338,4900.0
2014-09-18 12:35:00,103.12,103.14,103.12,103.14,3100.0,80.7338,80.7495,80.7338,80.7495,3100.0
2014-09-18 12:40:00,103.12,103.12,103.1,103.11,1000.0,80.7338,80.7338,80.7181,80.726,1000.0
2014-09-18 12:45:00,103.11,103.14,103.11,103.14,1000.0,80.726,80.7495,80.726,80.7495,1000.0
2014-09-18 12:50:00,103.14,103.14,103.07,103.07,1700.0,80.7495,80.7495,80.6946,80.6946,1700.0
2014-09-18 12:55:00,103.08,103.11,103.08,103.11,3400.0,80.7025,80.726,80.7025,80.726,3400.0
2014-09-18 13:00:00,103.13,103.13,103.11,103.12,4600.0,80.7416,80.7416,80.726,80.7338,4600.0
2014-09-18 13:05:00,103.13,103.14,103.11,103.11,2500.0,80.7416,80.7495,80.726,80.726,2500.0
2014-09-18 13:10:00,103.12,103.13,103.11,103.11,8300.0,80.7338,80.7416,80.726,80.726,8300.0
2014-09-18 13:15:00,103.12,103.12,103.11,103.12,12400.0,80.7338,80.7338,80.726,80.7338,12400.0
2014-09-18 13:20:00,103.11,103.11,103.07,103.08,3300.0,80.726,80.726,80.6946,80.7025,3300.0
2014-09-18 13:25:00,103.07,103.09,103.06,103.09,12600.0,80.6946,80.7103,80.6868,80.7103,12600.0
2014-09-18 13:30:00,103.09,103.09,103.06,103.06,7700.0,80.7103,80.7103,80.6868,80.6868,7700.0
2014-09-18 13:35:00,103.07,103.11,103.07,103.11,8800.0,80.6946,80.726,80.6946,80.726,8800.0
2014-09-18 13:40:00,103.11,103.11,103.08,103.11,17700.0,80.726,80.726,80.7025,80.726,17700.0
2014-09-18 13:45:00,103.1,103.11,103.08,103.09,11300.0,80.7181,80.726,80.7025,80.7103,11300.0
2014-09-18 13:50:00,103.09,103.09,103.06,103.08,6400.0,80.7103,80.7103,80.6868,80.7025,6400.0
2014-09-18 13:55:00,103.08,103.08,103.04,103.07,6100.0,80.7025,80.7025,80.6712,80.6946,6100.0
2014-09-18 14:00:00,103.07,103.09,103.07,103.09,3400.0,80.6946,80.7103,80.6946,80.7103,3400.0
2014-09-18 14:05:00,103.07,103.12,103.07,103.11,5500.0,80.6946,80.7338,80.6946,80.726,5500.0
2014-09-18 14:10:00,103.12,103.15,103.12,103.12,9700.0,80.7338,80.7573,80.7338,80.7338,9700.0
2014-09-18 14:15:00,103.12,103.13,103.09,103.09,3200.0,80.7338,80.7416,80.7103,80.7103,3200.0
2014-09-18 14:20:00,103.08,103.08,103.03,103.03,10600.0,80.7025,80.7025,80.6633,80.6633,10600.0
2014-09-18 14:25:00,103.04,103.06,103.03,103.04,18000.0,80.6712,80.6868,80.6633,80.6712,18000.0
2014-09-18 14:30:00,103.05,103.08,103.05,103.08,15300.0,80.679,80.7025,80.679,80.7025,15300.0
2014-09-18 14:35:00,103.08,103.08,103.05,103.08,9600.0,80.7025,80.7025,80.679,80.7025,9600.0
2014-09-18 14:40:00,103.07,103.07,103.06,103.07,1800.0,80.6946,80.6946,80.6868,80.6946,1800.0
2014-09-18 14:45:00,103.07,103.09,103.05,103.06,9600.0,80.6946,80.7103,80.679,80.6868,9600.0
2014-09-18 14:50:00,103.05,103.06,103.03,103.04,30600.0,80.679,80.6868,80.6633,80.6712,30600.0
2014-09-18 14:55:00,103.04,103.05,103.04,103.04,3900.0,80.6712,80.679,80.6712,80.6712,3900.0
2014-09-18 15:00:00,103.03,103.08,103.01,103.08,25300.0,80.6633,80.7025,80.6477,80.7025,25300.0
2014-09-18 15:05:00,103.07,103.1,103.07,103.09,9600.0,80.6946,80.7181,80.6946,80.7103,9600.0
2014-09-18 15:10:00,103.09,103.1,103.08,103.09,8900.0,80.7103,80.7181,80.7025,80.7103,8900.0
2014-09-18 15:15:00,103.11,103.15,103.1,103.14,7000.0,80.726,80.7573,80.7181,80.7495,7000.0
2014-09-18 15:20:00,103.15,103.15,103.1,103.1,1700.0,80.7573,80.7573,80.7181,80.7181,1700.0
2014-09-18 15:25:00,103.1,103.16,103.1,103.16,4200.0,80.7181,80.7651,80.7181,80.7651,4200.0
2014-09-18 15:30:00,103.15,103.17,103.14,103.17,3400.0,80.7573,80.7729,80.7495,80.7729,3400.0
2014-09-18 15:35:00,103.17,103.22,103.17,103.22,7200.0,80.7729,80.8121,80.7729,80.8121,7200.0
2014-09-18 15:40:00,103.22,103.22,103.15,103.16,9200.0,80.8121,80.8121,80.7573,80.7651,9200.0
2014-09-18 15:45:00,103.16,103.18,103.16,103.17,8300.0,80.7651,80.7808,80.7651,80.7729,8300.0
2014-09-18 15:50:00,103.16,103.19,103.16,103.19,10100.0,80.7651,80.7886,80.7651,80.7886,10100.0
2014-09-18 15:55:00,103.18,103.18,103.14,103.15,22400.0,80.7808,80.7808,80.7495,80.7573,22400.0
2014-09-19 09:30:00,103.51,103.66,103.5,103.5,33400.0,81.0391,81.1566,81.0313,81.0313,33400.0
2014-09-19 09:35:00,103.53,103.57,103.48,103.54,11200.0,81.0548,81.0861,81.0156,81.0626,11200.0
2014-09-19 09:40:00,103.54,103.54,103.44,103.45,6000.0,81.0626,81.0626,80.9843,80.9922,6000.0
2014-09-19 09:45:00,103.46,103.54,103.46,103.52,14400.0,81.0,81.0626,81.0,81.047,14400.0
2014-09-19 09:50:00,103.58,103.58,103.54,103.54,3500.0,81.0939,81.0939,81.0626,81.0626,3500.0
2014-09-19 09:55:00,103.54,103.54,103.49,103.53,8300.0,81.0626,81.0626,81.0235,81.0548,8300.0
2014-09-19 10:00:00,103.52,103.54,103.49,103.52,34300.0,81.047,81.0626,81.0235,81.047,34300.0
2014-09-19 10:05:00,103.52,103.56,103.5,103.52,45100.0,81.047,81.0783,81.0313,81.047,45100.0
2014-09-19 10:10:00,103.52,103.54,103.47,103.48,49200.0,81.047,81.0626,81.0078,81.0156,49200.0
2014-09-19 10:15:00,103.48,103.49,103.43,103.45,87100.0,81.0156,81.0235,80.9765,80.9922,87100.0
2014-09-19 10:20:00,103.44,103.45,103.4,103.45,38900.0,80.9843,80.9922,80.953,80.9922,38900.0
2014-09-19 10:25:00,103.45,103.46,103.38,103.39,5400.0,80.9922,81.0,80.9374,80.9452,5400.0
2014-09-19 10:30:00,103.38,103.41,103.34,103.41,9900.0,80.9374,80.9608,80.906,80.9608,9900.0
2014-09-19 10:35:00,103.41,103.42,103.37,103.41,6600.0,80.9608,80.9687,80.9295,80.9608,6600.0
2014-09-19 10:40:00,103.39,103.39,103.35,103.36,11900.0,80.9452,80.9452,80.9139,80.9217,11900.0
2014-09-19 10:45:00,103.35,103.37,103.32,103.37,10700.0,80.9139,80.9295,80.8904,80.9295,10700.0
2014-09-19 10:50:00,103.37,103.42,103.35,103.42,14000.0,80.9295,80.9687,80.9139,80.9687,14000.0
2014-09-19 10:55:00,103.42,103.42,103.36,103.37,18400.0,80.9687,80.9687,80.9217,80.9295,18400.0
2014-09-19 11:00:00,103.38,103.43,103.35,103.43,10500.0,80.9374,80.9765,80.9139,80.9765,10500.0
2014-09-19 11:05:00,103.43,103.45,103.4,103.43,14100.0,80.9765,80.9922,80.953,80.9765,14100.0
2014-09-19 11:10:00,103.42,103.43,103.39,103.39,6800.0,80.9687,80.9765,80.9452,80.9452,6800.0
2014-09-19 11:15:00,103.38,103.43,103.38,103.41,21700.0,80.9374,80.9765,80.9374,80.9608,21700.0
2014-09-19 11:20:00,103.41,103.43,103.4,103.42,13200.0,80.9608,80.9765,80.953,80.9687,13200.0
2014-09-19 11:25:00,103.4,103.4,103.35,103.36,10700.0,80.953,80.953,80.9139,80.9217,10700.0
2014-09-19 11:30:00,103.35,103.36,103.28,103.29,10900.0,80.9139,80.9217,80.8591,80.8669,10900.0
2014-09-19 11:35:00,103.29,103.29,103.25,103.28,12300.0,80.8669,80.8669,80.8356,80.8591,12300.0
2014-09-19 11:40:00,103.28,103.31,103.26,103.29,12400.0,80.8591,80.8825,80.8434,80.8669,12400.0
2014-09-19 11:45:00,103.29,103.29,103.23,103.23,20300.0,80.8669,80.8669,80.8199,80.8199,20300.0
2014-09-19 11:50:00,103.24,103.26,103.23,103.26,3800.0,80.8277,80.8434,80.8199,80.8434,3800.0
2014-09-19 11:55:00,103.25,103.28,103.22,103.25,18100.0,80.8356,80.8591,80.8121,80.8356,18100.0
2014-09-19 12:00:00,103.26,103.26,103.17,103.19,9600.0,80.8434,80.8434,80.7729,80.7886,9600.0
2014-09-19 12:05:00,103.2,103.2,103.1,103.13,9600.0,80.7964,80.7964,80.7181,80.7416,9600.0
2014-09-19 12:10:00,103.14,103.17,103.13,103.15,11800.0,80.7495,80.7729,80.7416,80.7573,11800.0
2014-09-19 12:15:00,103.13,103.15,103.11,103.14,11700.0,80.7416,80.7573,80.726,80.7495,11700.0
2014-09-19 12:20:00,103.13,103.18,103.12,103.16,13400.0,80.7416,80.7808,80.7338,80.7651,13400.0
2014-09-19 12:25:00,103.16,103.23,103.16,103.22,20800.0,80.7651,80.8199,80.7651,80.8121,20800.0
2014-09-19 12:30:00,103.23,103.23,103.17,103.22,7700.0,80.8199,80.8199,80.7729,80.8121,7700.0
2014-09-19 12:35:00,103.22,103.27,103.22,103.26,11500.0,80.8121,80.8512,80.8121,80.8434,11500.0
2014-09-19 12:40:00,103.26,103.26,103.15,103.16,3600.0,80.8434,80.8434,80.7573,80.7651,3600.0
2014-09-19 12:45:00,103.15,103.15,103.1,103.12,13300.0,80.7573,80.7573,80.7181,80.7338,13300.0
2014-09-19 12:50:00,103.1,103.15,103.06,103.06,7500.0,80.7181,80.7573,80.6868,80.6868,7500.0
2014-09-19 12:55:00,103.07,103.12,103.06,103.11,10700.0,80.6946,80.7338,80.6868,80.726,10700.0
2014-09-19 13:00:00,103.1,103.11,102.99,103.03,6900.0,80.7181,80.726,80.632,80.6633,6900.0
2014-09-19 13:05:00,103.04,103.05,103.03,103.03,4200.0,80.6712,80.679,80.6633,80.6633,4200.0
2014-09-19 13:10:00,103.03,103.03,102.93,102.94,12000.0,80.6633,80.6633,80.585,80.5929,12000.0
2014-09-19 13:15:00,102.92,102.94,102.88,102.93,7100.0,80.5772,80.5929,80.5459,80.585,7100.0
2014-09-19 13:20:00,102.92,103.02,102.92,103.02,11000.0,80.5772,80.6555,80.5772,80.6555,11000.0
2014-09-19 13:25:00,103.02,103.03,103.0,103.0,1800.0,80.6555,80.6633,80.6398,80.6398,1800.0
2014-09-19 13:30:00,103.01,103.06,103.01,103.03,8400.0,80.6477,80.6868,80.6477,80.6633,8400.0
2014-09-19 13:35:00,103.04,103.04,103.02,103.02,6200.0,80.6712,80.6712,80.6555,80.6555,6200.0
2014-09-19 13:40:00,103.02,103.02,102.98,103.0,6500.0,80.6555,80.6555,80.6242,80.6398,6500.0
2014-09-19 13:45:00,103.0,103.04,103.0,103.02,2800.0,80.6398,80.6712,80.6398,80.6555,2800.0
2014-09-19 13:50:00,103.05,103.11,103.05,103.11,7200.0,80.679,80.726,80.679,80.726,7200.0
2014-09-19 13:55:00,103.1,103.1,103.04,103.06,3700.0,80.7181,80.7181,80.6712,80.6868,3700.0
2014-09-19 14:00:00,103.06,103.09,103.06,103.06,10600.0,80.6868,80.7103,80.6868,80.6868,10600.0
2014-09-19 14:05:00,103.05,103.06,103.04,103.04,4300.0,80.679,80.6868,80.6712,80.6712,4300.0
2014-09-19 14:10:00,103.04,103.05,103.03,103.05,2900.0,80.6712,80.679,80.6633,80.679,2900.0
2014-09-19 14:15:00,103.04,103.08,103.04,103.08,4800.0,80.6712,80.7025,80.6712,80.7025,4800.0
2014-09-19 14:20:00,103.09,103.14,103.07,103.11,11700.0,80.7103,80.7495,80.6946,80.726,11700.0
2014-09-19 14:25:00,103.11,103.15,103.1,103.14,26800.0,80.726,80.7573,80.7181,80.7495,26800.0
2014-09-19 14:30:00,103.14,103.14,103.07,103.08,16200.0,80.7495,80.7495,80.6946,80.7025,16200.0
2014-09-19 14:35:00,103.08,103.16,103.08,103.16,8300.0,80.7025,80.7651,80.7025,80.7651,8300.0
2014-09-19 14:40:00,103.15,103.19,103.15,103.19,17800.0,80.7573,80.7886,80.7573,80.7886,17800.0
2014-09-19 14:45:00,103.18,103.22,103.17,103.21,23300.0,80.7808,80.8121,80.7729,80.8043,23300.0
2014-09-19 14:50:00,103.21,103.22,103.19,103.19,22800.0,80.8043,80.8121,80.7886,80.7886,22800.0
2014-09-19 14:55:00,103.19,103.2,103.17,103.2,36800.0,80.7886,80.7964,80.7729,80.7964,36800.0
2014-09-19 15:00:00,103.21,103.23,103.2,103.21,7800.0,80.8043,80.8199,80.7964,80.8043,7800.0
2014-09-19 15:05:00,103.21,103.21,103.19,103.19,4800.0,80.8043,80.8043,80.7886,80.7886,4800.0
2014-09-19 15:10:00,103.18,103.21,103.18,103.19,3400.0,80.7808,80.8043,80.7808,80.7886,3400.0
2014-09-19 15:15:00,103.19,103.23,103.18,103.18,10800.0,80.7886,80.8199,80.7808,80.7808,10800.0
2014-09-19 15:20:00,103.17,103.17,103.14,103.15,11900.0,80.7729,80.7729,80.7495,80.7573,11900.0
2014-09-19 15:25:00,103.16,103.17,103.15,103.15,4700.0,80.7651,80.7729,80.7573,80.7573,4700.0
2014-09-19 15:30:00,103.16,103.17,103.14,103.17,10500.0,80.7651,80.7729,80.7495,80.7729,10500.0
2014-09-19 15:35:00,103.17,103.18,103.16,103.17,19400.0,80.7729,80.7808,80.7651,80.7729,19400.0
2014-09-19 15:40:00,103.17,103.22,103.17,103.21,5000.0,80.7729,80.8121,80.7729,80.8043,5000.0
2014-09-19 15:45:00,103.22,103.24,103.2,103.21,9900.0,80.8121,80.8277,80.7964,80.8043,9900.0
2014-09-19 15:50:00,103.21,103.21,103.19,103.2,23300.0,80.8043,80.8043,80.7886,80.7964,23300.0
2014-09-19 15:55:00,103.2,103.2,103.05,103.07,61500.0,80.7964,80.7964,80.679,80.6946,61500.0
2014-09-22 09:30:00,102.86,102.92,102.78,102.82,17900.0,80.5302,80.5772,80.4676,80.4989,17900.0
2014-09-22 09:35:00,102.81,102.81,102.72,102.72,98400.0,80.4911,80.4911,80.4206,80.4206,98400.0
2014-09-22 09:40:00,102.72,102.72,102.62,102.64,18000.0,80.4206,80.4206,80.3423,80.358,18000.0
2014-09-22 09:45:00,102.65,102.73,102.65,102.71,17100.0,80.3658,80.4285,80.3658,80.4128,17100.0
2014-09-22 09:50:00,102.72,102.78,102.71,102.74,22500.0,80.4206,80.4676,80.4128,80.4363,22500.0
2014-09-22 09:55:00,102.75,102.75,102.7,102.71,14400.0,80.4441,80.4441,80.405,80.4128,14400.0
2014-09-22 10:00:00,102.64,102.74,102.62,102.68,26500.0,80.358,80.4363,80.3423,80.3893,26500.0
2014-09-22 10:05:00,102.67,102.81,102.67,102.79,17700.0,80.3815,80.4911,80.3815,80.4754,17700.0
2014-09-22 10:10:00,102.81,102.81,102.76,102.76,23800.0,80.4911,80.4911,80.4519,80.4519,23800.0
2014-09-22 10:15:00,102.75,102.75,102.62,102.66,34400.0,80.4441,80.4441,80.3423,80.3737,34400.0
2014-09-22 10:20:00,102.63,102.66,102.59,102.61,27700.0,80.3502,80.3737,80.3189,80.3345,27700.0
2014-09-22 10:25:00,102.61,102.62,102.54,102.58,27000.0,80.3345,80.3423,80.2797,80.311,27000.0
2014-09-22 10:30:00,102.54,102.55,102.45,102.52,32900.0,80.2797,80.2875,80.2092,80.264,32900.0
2014-09-22 10:35:00,102.51,102.59,102.51,102.53,8600.0,80.2562,80.3189,80.2562,80.2719,8600.0
2014-09-22 10:40:00,102.51,102.51,102.4,102.44,22400.0,80.2562,80.2562,80.1701,80.2014,22400.0
2014-09-22 10:45:00,102.45,102.47,102.4,102.4,27600.0,80.2092,80.2249,80.1701,80.1701,27600.0
2014-09-22 10:50:00,102.4,102.42,102.34,102.34,17000.0,80.1701,80.1858,80.1231,80.1231,17000.0
2014-09-22 10:55:00,102.34,102.38,102.34,102.38,8800.0,80.1231,80.1544,80.1231,80.1544,8800.0
2014-09-22 11:00:00,102.35,102.45,102.35,102.44,12100.0,80.131,80.2092,80.131,80.2014,12100.0
2014-09-22 11:05:00,102.44,102.45,102.43,102.43,6200.0,80.2014,80.2092,80.1936,80.1936,6200.0
2014-09-22 11:10:00,102.43,102.43,102.37,102.37,16400.0,80.1936,80.1936,80.1466,80.1466,16400.0
2014-09-22 11:15:00,102.37,102.43,102.33,102.41,9200.0,80.1466,80.1936,80.1153,80.1779,9200.0
2014-09-22 11:20:00,102.4,102.47,102.4,102.46,7000.0,80.1701,80.2249,80.1701,80.2171,7000.0
2014-09-22 11:25:00,102.46,102.47,102.44,102.44,8600.0,80.2171,80.2249,80.2014,80.2014,8600.0
2014-09-22 11:30:00,102.43,102.44,102.4,102.43,4200.0,80.1936,80.2014,80.1701,80.1936,4200.0
2014-09-22 11:35:00,102.43,102.45,102.36,102.36,5500.0,80.1936,80.2092,80.1388,80.1388,5500.0
2014-09-22 11:40:00,102.36,102.39,102.35,102.38,6800.0,80.1388,80.1623,80.131,80.1544,6800.0
2014-09-22 11:45:00,102.35,102.36,102.24,102.28,8400.0,80.131,80.1388,80.0448,80.0761,8400.0
2014-09-22 11:50:00,102.29,102.29,102.22,102.25,8200.0,80.084,80.084,80.0292,80.0527,8200.0
2014-09-22 11:55:00,102.26,102.26,102.21,102.24,4900.0,80.0605,80.0605,80.0213,80.0448,4900.0
2014-09-22 12:00:00,102.24,102.24,102.18,102.23,11700.0,80.0448,80.0448,79.9979,80.037,11700.0
2014-09-22 12:05:00,102.23,102.29,102.23,102.29,7300.0,80.037,80.084,80.037,80.084,7300.0
2014-09-22 12:10:00,102.29,102.31,102.26,102.26,7100.0,80.084,80.0996,80.0605,80.0605,7100.0
2014-09-22 12:15:00,102.27,102.33,102.27,102.28,8400.0,80.0683,80.1153,80.0683,80.0761,8400.0
2014-09-22 12:20:00,102.28,102.29,102.28,102.29,5600.0,80.0761,80.084,80.0761,80.084,5600.0
2014-09-22 12:25:00,102.27,102.3,102.25,102.27,3500.0,80.0683,80.0918,80.0527,80.0683,3500.0
2014-09-22 12:30:00,102.27,102.3,102.24,102.29,13400.0,80.0683,80.0918,80.0448,80.084,13400.0
2014-09-22 12:35:00,102.3,102.31,102.28,102.29,6600.0,80.0918,80.0996,80.0761,80.084,6600.0
2014-09-22 12:40:00,102.29,102.36,102.27,102.34,11700.0,80.084,80.1388,80.0683,80.1231,11700.0
2014-09-22 12:45:00,102.36,102.38,102.36,102.38,3600.0,80.1388,80.1544,80.1388,80.1544,3600.0
2014-09-22 12:50:00,102.36,102.4,102.36,102.38,8700.0,80.1388,80.1701,80.1388,80.1544,8700.0
2014-09-22 12:55:00,102.39,102.39,102.34,102.35,11800.0,80.1623,80.1623,80.1231,80.131,11800.0
2014-09-22 13:00:00,102.35,102.36,102.32,102.33,3000.0,80.131,80.1388,80.1075,80.1153,3000.0
2014-09-22 13:05:00,102.33,102.38,102.33,102.35,10100.0,80.1153,80.1544,80.1153,80.131,10100.0
2014-09-22 13:10:00,102.33,102.34,102.25,102.3,9400.0,80.1153,80.1231,80.0527,80.0918,9400.0
2014-09-22 13:15:00,102.27,102.34,102.27,102.32,3900.0,80.0683,80.1231,80.0683,80.1075,3900.0
2014-09-22 13:20:00,102.31,102.34,102.29,102.29,14000.0,80.0996,80.1231,80.084,80.084,14000.0
2014-09-22 13:25:00,102.28,102.43,102.28,102.43,14300.0,80.0761,80.1936,80.0761,80.1936,14300.0
2014-09-22 13:30:00,102.42,102.46,102.4,102.41,16500.0,80.1858,80.2171,80.1701,80.1779,16500.0
2014-09-22 13:35:00,102.41,102.41,102.35,102.37,4100.0,80.1779,80.1779,80.131,80.1466,4100.0
2014-09-22 13:40:00,102.38,102.4,102.34,102.37,11400.0,80.1544,80.1701,80.1231,80.1466,11400.0
2014-09-22 13:45:00,102.36,102.39,102.36,102.39,5700.0,80.1388,80.1623,80.1388,80.1623,5700.0
2014-09-22 13:50:00,102.39,102.41,102.36,102.38,9100.0,80.1623,80.1779,80.1388,80.1544,9100.0
2014-09-22 13:55:00,102.38,102.38,102.31,102.32,6500.0,80.1544,80.1544,80.0996,80.1075,6500.0
2014-09-22 14:00:00,102.3,102.33,102.28,102.29,29200.0,80.0918,80.1153,80.0761,80.084,29200.0
2014-09-22 14:05:00,102.29,102.3,102.25,102.29,4200.0,80.084,80.0918,80.0527,80.084,4200.0
2014-09-22 14:10:00,102.29,102.32,102.25,102.29,7200.0,80.084,80.1075,80.0527,80.084,7200.0
2014-09-22 14:15:00,102.28,102.31,102.26,102.27,9700.0,80.0761,80.0996,80.0605,80.0683,9700.0
2014-09-22 14:20:00,102.28,102.3,102.2,102.2,10300.0,80.0761,80.0918,80.0135,80.0135,10300.0
2014-09-22 14:25:00,102.21,102.21,102.12,102.14,17600.0,80.0213,80.0213,79.9509,79.9665,17600.0
2014-09-22 14:30:00,102.15,102.2,102.13,102.18,35200.0,79.9744,80.0135,79.9587,79.9979,35200.0
2014-09-22 14:35:00,102.18,102.2,102.14,102.2,14500.0,79.9979,80.0135,79.9665,80.0135,14500.0
2014-09-22 14:40:00,102.2,102.2,102.17,102.2,27400.0,80.0135,80.0135,79.99,80.0135,27400.0
2014-09-22 14:45:00,102.2,102.29,102.2,102.28,17700.0,80.0135,80.084,80.0135,80.0761,17700.0
2014-09-22 14:50:00,102.29,102.29,102.23,102.23,13300.0,80.084,80.084,80.037,80.037,13300.0
2014-09-22 14:55:00,102.24,102.27,102.22,102.22,8600.0,80.0448,80.0683,80.0292,80.0292,8600.0
2014-09-22 15:00:00,102.23,102.3,102.23,102.23,14500.0,80.037,80.0918,80.037,80.037,14500.0
2014-09-22 15:05:00,102.23,102.23,102.2,102.22,10300.0,80.037,80.037,80.0135,80.0292,10300.0
2014-09-22 15:10:00,102.22,102.24,102.17,102.17,29700.0,80.0292,80.0448,79.99,79.99,29700.0
2014-09-22 15:15:00,102.18,102.2,102.12,102.17,11300.0,79.9979,80.0135,79.9509,79.99,11300.0
2014-09-22 15:20:00,102.17,102.21,102.16,102.21,13700.0,79.99,80.0213,79.9822,80.0213,13700.0
2014-09-22 15:25:00,102.2,102.21,102.18,102.2,9900.0,80.0135,80.0213,79.9979,80.0135,9900.0
2014-09-22 15:30:00,102.21,102.22,102.17,102.19,7500.0,80.0213,80.0292,79.99,80.0057,7500.0
2014-09-22 15:35:00,102.19,102.22,102.17,102.2,22800.0,80.0057,80.0292,79.99,80.0135,22800.0
2014-09-22 15:40:00,102.2,102.31,102.2,102.29,31600.0,80.0135,80.0996,80.0135,80.084,31600.0
2014-09-22 15:45:00,102.28,102.29,102.27,102.28,51700.0,80.0761,80.084,80.0683,80.0761,51700.0
2014-09-22 15:50:00,102.28,102.29,102.22,102.23,24000.0,80.0761,80.084,80.0292,80.037,24000.0
2014-09-22 15:55:00,102.22,102.24,102.21,102.23,29800.0,80.0292,80.0448,80.0213,80.037,29800.0
2014-09-23 09:30:00,101.97,101.97,101.83,101.95,31400.0,79.8334,79.8334,79.7238,79.8178,31400.0
2014-09-23 09:35:00,101.94,101.97,101.89,101.96,9300.0,79.81,79.8334,79.7708,79.8256,9300.0
2014-09-23 09:40:00,101.98,102.03,101.97,102.03,48300.0,79.8413,79.8804,79.8334,79.8804,48300.0
2014-09-23 09:45:00,102.03,102.11,101.98,102.11,15100.0,79.8804,79.9431,79.8413,79.9431,15100.0
2014-09-23 09:50:00,102.14,102.17,102.12,102.14,9500.0,79.9665,79.99,79.9509,79.9665,9500.0
2014-09-23 09:55:00,102.13,102.19,102.08,102.16,29400.0,79.9587,80.0057,79.9196,79.9822,29400.0
2014-09-23 10:00:00,102.17,102.25,102.17,102.21,20500.0,79.99,80.0527,79.99,80.0213,20500.0
2014-09-23 10:05:00,102.21,102.21,102.15,102.15,6400.0,80.0213,80.0213,79.9744,79.9744,6400.0
2014-09-23 10:10:00,102.17,102.17,102.1,102.12,7700.0,79.99,79.99,79.9352,79.9509,7700.0
2014-09-23 10:15:00,102.13,102.19,102.13,102.16,11200.0,79.9587,80.0057,79.9587,79.9822,11200.0
2014-09-23 10:20:00,102.18,102.27,102.18,102.25,11200.0,79.9979,80.0683,79.9979,80.0527,11200.0
2014-09-23 10:25:00,102.23,102.23,102.14,102.15,15300.0,80.037,80.037,79.9665,79.9744,15300.0
2014-09-23 10:30:00,102.15,102.15,102.06,102.06,15600.0,79.9744,79.9744,79.9039,79.9039,15600.0
2014-09-23 10:35:00,102.06,102.09,102.03,102.03,27300.0,79.9039,79.9274,79.8804,79.8804,27300.0
2014-09-23 10:40:00,102.04,102.09,102.0,102.08,25400.0,79.8882,79.9274,79.8569,79.9196,25400.0
2014-09-23 10:45:00,102.04,102.08,102.01,102.07,16300.0,79.8882,79.9196,79.8648,79.9117,16300.0
2014-09-23 10:50:00,102.07,102.16,102.07,102.1,22400.0,79.9117,79.9822,79.9117,79.9352,22400.0
2014-09-23 10:55:00,102.09,102.09,102.0,102.02,6400.0,79.9274,79.9274,79.8569,79.8726,6400.0
2014-09-23 11:00:00,102.04,102.08,102.03,102.04,19000.0,79.8882,79.9196,79.8804,79.8882,19000.0
2014-09-23 11:05:00,102.02,102.02,101.96,102.0,13300.0,79.8726,79.8726,79.8256,79.8569,13300.0
2014-09-23 11:10:00,102.0,102.0,101.86,101.89,15000.0,79.8569,79.8569,79.7473,79.7708,15000.0
2014-09-23 11:15:00,101.89,101.96,101.89,101.94,71800.0,79.7708,79.8256,79.7708,79.81,71800.0
2014-09-23 11:20:00,101.94,102.04,101.94,102.03,11500.0,79.81,79.8882,79.81,79.8804,11500.0
2014-09-23 11:25:00,102.03,102.03,101.94,101.94,12800.0,79.8804,79.8804,79.81,79.81,12800.0
2014-09-23 11:30:00,101.94,101.99,101.94,101.97,6500.0,79.81,79.8491,79.81,79.8334,6500.0
2014-09-23 11:35:00,101.99,102.11,101.99,102.1,13600.0,79.8491,79.9431,79.8491,79.9352,13600.0
2014-09-23 11:40:00,102.11,102.12,102.07,102.08,12300.0,79.9431,79.9509,79.9117,79.9196,12300.0
2014-09-23 11:45:00,102.09,102.12,102.09,102.09,6200.0,79.9274,79.9509,79.9274,79.9274,6200.0
2014-09-23 11:50:00,102.09,102.12,102.08,102.12,5800.0,79.9274,79.9509,79.9196,79.9509,5800.0
2014-09-23 11:55:00,102.12,102.12,102.07,102.09,12500.0,79.9509,79.9509,79.9117,79.9274,12500.0
2014-09-23 12:00:00,102.08,102.11,102.05,102.05,13400.0,79.9196,79.9431,79.8961,79.8961,13400.0
2014-09-23 12:05:00,102.06,102.07,102.0,102.02,13700.0,79.9039,79.9117,79.8569,79.8726,13700.0
2014-09-23 12:10:00,102.01,102.04,101.99,102.0,9300.0,79.8648,79.8882,79.8491,79.8569,9300.0
2014-09-23 12:15:00,102.0,102.05,101.99,102.02,8900.0,79.8569,79.8961,79.8491,79.8726,8900.0
2014-09-23 12:20:00,102.01,102.02,101.95,101.95,9200.0,79.8648,79.8726,79.8178,79.8178,9200.0
2014-09-23 12:25:00,101.95,101.95,101.91,101.93,5000.0,79.8178,79.8178,79.7865,79.8021,5000.0
2014-09-23 12:30:00,101.92,101.96,101.92,101.95,11400.0,79.7943,79.8256,79.7943,79.8178,11400.0
2014-09-23 12:35:00,101.95,101.97,101.94,101.96,8800.0,79.8178,79.8334,79.81,79.8256,8800.0
2014-09-23 12:40:00,101.94,102.0,101.94,101.95,9600.0,79.81,79.8569,79.81,79.8178,9600.0
2014-09-23 12:45:00,101.95,101.95,101.87,101.87,8700.0,79.8178,79.8178,79.7552,79.7552,8700.0
2014-09-23 12:50:00,101.85,101.87,101.83,101.87,7900.0,79.7395,79.7552,79.7238,79.7552,7900.0
2014-09-23 12:55:00,101.86,101.87,101.85,101.86,5700.0,79.7473,79.7552,79.7395,79.7473,5700.0
2014-09-23 13:00:00,101.85,101.86,101.81,101.86,8400.0,79.7395,79.7473,79.7082,79.7473,8400.0
2014-09-23 13:05:00,101.84,101.84,101.79,101.8,11500.0,79.7317,79.7317,79.6925,79.7004,11500.0
2014-09-23 13:10:00,101.78,101.81,101.77,101.77,18900.0,79.6847,79.7082,79.6769,79.6769,18900.0
2014-09-23 13:15:00,101.77,101.77,101.73,101.77,12000.0,79.6769,79.6769,79.6455,79.6769,12000.0
2014-09-23 13:20:00,101.78,101.84,101.78,101.82,13000.0,79.6847,79.7317,79.6847,79.716,13000.0
2014-09-23 13:25:00,101.83,101.84,101.8,101.82,18700.0,79.7238,79.7317,79.7004,79.716,18700.0
2014-09-23 13:30:00,101.83,101.9,101.81,101.87,16400.0,79.7238,79.7786,79.7082,79.7552,16400.0
2014-09-23 13:35:00,101.88,101.89,101.85,101.89,12600.0,79.763,79.7708,79.7395,79.7708,12600.0
2014-09-23 13:40:00,101.92,101.92,101.84,101.85,5300.0,79.7943,79.7943,79.7317,79.7395,5300.0
2014-09-23 13:45:00,101.85,101.85,101.78,101.8,80200.0,79.7395,79.7395,79.6847,79.7004,80200.0
2014-09-23 13:50:00,101.8,101.81,101.77,101.78,42700.0,79.7004,79.7082,79.6769,79.6847,42700.0
2014-09-23 13:55:00,101.77,101.77,101.68,101.7,14700.0,79.6769,79.6769,79.6064,79.6221,14700.0
2014-09-23 14:00:00,101.69,101.76,101.65,101.72,9100.0,79.6142,79.669,79.5829,79.6377,9100.0
2014-09-23 14:05:00,101.7,101.72,101.66,101.67,5500.0,79.6221,79.6377,79.5907,79.5986,5500.0
2014-09-23 14:10:00,101.66,101.75,101.66,101.71,65700.0,79.5907,79.6612,79.5907,79.6299,65700.0
2014-09-23 14:15:00,101.71,101.72,101.68,101.68,49300.0,79.6299,79.6377,79.6064,79.6064,49300.0
2014-09-23 14:20:00,101.67,101.69,101.56,101.58,14200.0,79.5986,79.6142,79.5125,79.5281,14200.0
2014-09-23 14:25:00,101.58,101.65,101.58,101.65,15000.0,79.5281,79.5829,79.5281,79.5829,15000.0
2014-09-23 14:30:00,101.65,101.68,101.63,101.63,11300.0,79.5829,79.6064,79.5673,79.5673,11300.0
2014-09-23 14:35:00,101.63,101.66,101.63,101.64,3900.0,79.5673,79.5907,79.5673,79.5751,3900.0
2014-09-23 14:40:00,101.63,101.64,101.58,101.6,25500.0,79.5673,79.5751,79.5281,79.5438,25500.0
2014-09-23 14:45:00,101.6,101.62,101.59,101.61,5900.0,79.5438,79.5594,79.5359,79.5516,5900.0
2014-09-23 14:50:00,101.6,101.65,101.59,101.62,21300.0,79.5438,79.5829,79.5359,79.5594,21300.0
2014-09-23 14:55:00,101.61,101.69,101.6,101.69,8700.0,79.5516,79.6142,79.5438,79.6142,8700.0
2014-09-23 15:00:00,101.69,101.74,101.69,101.69,11000.0,79.6142,79.6534,79.6142,79.6142,11000.0
2014-09-23 15:05:00,101.68,101.68,101.61,101.62,9400.0,79.6064,79.6064,79.5516,79.5594,9400.0
2014-09-23 15:10:00,101.64,101.69,101.63,101.69,11800.0,79.5751,79.6142,79.5673,79.6142,11800.0
2014-09-23 15:15:00,101.68,101.69,101.65,101.65,6000.0,79.6064,79.6142,79.5829,79.5829,6000.0
2014-09-23 15:20:00,101.63,101.65,101.6,101.64,13100.0,79.5673,79.5829,79.5438,79.5751,13100.0
2014-09-23 15:25:00,101.66,101.74,101.66,101.7,23400.0,79.5907,79.6534,79.5907,79.6221,23400.0
2014-09-23 15:30:00,101.71,101.72,101.66,101.72,9400.0,79.6299,79.6377,79.5907,79.6377,9400.0
2014-09-23 15:35:00,101.72,101.79,101.72,101.79,33300.0,79.6377,79.6925,79.6377,79.6925,33300.0
2014-09-23 15:40:00,101.79,101.79,101.76,101.77,14800.0,79.6925,79.6925,79.669,79.6769,14800.0
2014-09-23 15:45:00,101.76,101.76,101.7,101.71,41700.0,79.669,79.669,79.6221,79.6299,41700.0
2014-09-23 15:50:00,101.71,101.71,101.58,101.62,28800.0,79.6299,79.6299,79.5281,79.5594,28800.0
2014-09-23 15:55:00,101.62,101.63,101.51,101.51,97100.0,79.5594,79.5673,79.4733,79.4733,97100.0
2014-09-24 09:30:00,101.15,101.15,101.02,101.05,42700.0,79.5623,79.5623,79.46,79.4836,42700.0
2014-09-24 09:35:00,101.05,101.14,101.04,101.1,5300.0,79.4836,79.5544,79.4757,79.5229,5300.0
2014-09-24 09:40:00,101.11,101.11,100.94,100.94,12100.0,79.5308,79.5308,79.3971,79.3971,12100.0
2014-09-24 09:45:00,100.92,100.92,100.84,100.89,21200.0,79.3814,79.3814,79.3184,79.3578,21200.0
2014-09-24 09:50:00,100.87,100.99,100.87,100.98,11800.0,79.342,79.4364,79.342,79.4286,11800.0
2014-09-24 09:55:00,100.97,100.97,100.91,100.91,25700.0,79.4207,79.4207,79.3735,79.3735,25700.0
2014-09-24 10:00:00,100.9,100.94,100.8,100.89,32300.0,79.3656,79.3971,79.287,79.3578,32300.0
2014-09-24 10:05:00,100.89,100.95,100.79,100.82,12400.0,79.3578,79.405,79.2791,79.3027,12400.0
2014-09-24 10:10:00,100.77,100.82,100.73,100.82,7800.0,79.2634,79.3027,79.2319,79.3027,7800.0
2014-09-24 10:15:00,100.81,100.87,100.79,100.8,12000.0,79.2948,79.342,79.2791,79.287,12000.0
2014-09-24 10:20:00,100.8,100.83,100.74,100.82,13700.0,79.287,79.3106,79.2398,79.3027,13700.0
2014-09-24 10:25:00,100.82,100.9,100.82,100.88,7100.0,79.3027,79.3656,79.3027,79.3499,7100.0
2014-09-24 10:30:00,100.88,100.97,100.88,100.97,18600.0,79.3499,79.4207,79.3499,79.4207,18600.0
2014-09-24 10:35:00,100.97,101.03,100.91,101.01,5500.0,79.4207,79.4679,79.3735,79.4522,5500.0
2014-09-24 10:40:00,101.02,101.07,101.02,101.05,6700.0,79.46,79.4993,79.46,79.4836,6700.0
2014-09-24 10:45:00,101.05,101.05,101.01,101.04,13600.0,79.4836,79.4836,79.4522,79.4757,13600.0
2014-09-24 10:50:00,101.06,101.1,101.03,101.05,8900.0,79.4915,79.5229,79.4679,79.4836,8900.0
2014-09-24 10:55:00,101.05,101.07,101.0,101.02,10100.0,79.4836,79.4993,79.4443,79.46,10100.0
2014-09-24 11:00:00,101.04,101.1,101.02,101.1,7100.0,79.4757,79.5229,79.46,79.5229,7100.0
2014-09-24 11:05:00,101.1,101.18,101.07,101.18,8000.0,79.5229,79.5859,79.4993,79.5859,8000.0
2014-09-24 11:10:00,101.19,101.23,101.18,101.21,11500.0,79.5937,79.6252,79.5859,79.6095,11500.0
2014-09-24 11:15:00,101.21,101.23,101.2,101.22,5300.0,79.6095,79.6252,79.6016,79.6173,5300.0
2014-09-24 11:20:00,101.22,101.31,101.22,101.29,9500.0,79.6173,79.6881,79.6173,79.6724,9500.0
2014-09-24 11:25:00,101.3,101.35,101.29,101.35,9600.0,79.6803,79.7196,79.6724,79.7196,9600.0
2014-09-24 11:30:00,101.35,101.42,101.35,101.38,10700.0,79.7196,79.7746,79.7196,79.7432,10700.0
2014-09-24 11:35:00,101.36,101.42,101.35,101.37,7200.0,79.7275,79.7746,79.7196,79.7353,7200.0
2014-09-24 11:40:00,101.34,101.35,101.33,101.35,5800.0,79.7117,79.7196,79.7039,79.7196,5800.0
2014-09-24 11:45:00,101.35,101.35,101.32,101.32,4100.0,79.7196,79.7196,79.696,79.696,4100.0
2014-09-24 11:50:00,101.29,101.32,101.29,101.31,4400.0,79.6724,79.696,79.6724,79.6881,4400.0
2014-09-24 11:55:00,101.31,101.35,101.31,101.33,11900.0,79.6881,79.7196,79.6881,79.7039,11900.0
2014-09-24 12:00:00,101.33,101.35,101.32,101.35,3800.0,79.7039,79.7196,79.696,79.7196,3800.0
2014-09-24 12:05:00,101.34,101.34,101.27,101.27,15200.0,79.7117,79.7117,79.6567,79.6567,15200.0
2014-09-24 12:10:00,101.28,101.28,101.26,101.28,4300.0,79.6645,79.6645,79.6488,79.6645,4300.0
2014-09-24 12:15:00,101.26,101.27,101.22,101.23,2700.0,79.6488,79.6567,79.6173,79.6252,2700.0
2014-09-24 12:20:00,101.23,101.26,101.21,101.26,5400.0,79.6252,79.6488,79.6095,79.6488,5400.0
2014-09-24 12:25:00,101.25,101.28,101.24,101.26,5800.0,79.6409,79.6645,79.6331,79.6488,5800.0
2014-09-24 12:30:00,101.26,101.27,101.24,101.24,7300.0,79.6488,79.6567,79.6331,79.6331,7300.0
2014-09-24 12:35:00,101.25,101.26,101.24,101.26,12300.0,79.6409,79.6488,79.6331,79.6488,12300.0
2014-09-24 12:40:00,101.25,101.25,101.23,101.25,3500.0,79.6409,79.6409,79.6252,79.6409,3500.0
2014-09-24 12:45:00,101.26,101.26,101.22,101.22,9100.0,79.6488,79.6488,79.6173,79.6173,9100.0
2014-09-24 12:50:00,101.23,101.23,101.18,101.18,4200.0,79.6252,79.6252,79.5859,79.5859,4200.0
2014-09-24 12:55:00,101.19,101.23,101.19,101.23,6100.0,79.5937,79.6252,79.5937,79.6252,6100.0
2014-09-24 13:00:00,101.24,101.29,101.23,101.24,10900.0,79.6331,79.6724,79.6252,79.6331,10900.0
2014-09-24 13:05:00,101.23,101.24,101.2,101.22,9700.0,79.6252,79.6331,79.6016,79.6173,9700.0
2014-09-24 13:10:00,101.24,101.25,101.22,101.25,13600.0,79.6331,79.6409,79.6173,79.6409,13600.0
2014-09-24 13:15:00,101.24,101.29,101.24,101.27,14700.0,79.6331,79.6724,79.6331,79.6567,14700.0
2014-09-24 13:20:00,101.26,101.26,101.21,101.23,4800.0,79.6488,79.6488,79.6095,79.6252,4800.0
2014-09-24 13:25:00,101.22,101.25,101.22,101.23,2800.0,79.6173,79.6409,79.6173,79.6252,2800.0
2014-09-24 13:30:00,101.25,101.29,101.25,101.29,4100.0,79.6409,79.6724,79.6409,79.6724,4100.0
2014-09-24 13:35:00,101.3,101.32,101.3,101.31,4900.0,79.6803,79.696,79.6803,79.6881,4900.0
2014-09-24 13:40:00,101.33,101.37,101.33,101.37,15300.0,79.7039,79.7353,79.7039,79.7353,15300.0
2014-09-24 13:45:00,101.38,101.38,101.33,101.37,7500.0,79.7432,79.7432,79.7039,79.7353,7500.0
2014-09-24 13:50:00,101.37,101.4,101.37,101.4,4200.0,79.7353,79.7589,79.7353,79.7589,4200.0
2014-09-24 13:55:00,101.39,101.4,101.37,101.38,14300.0,79.7511,79.7589,79.7353,79.7432,14300.0
2014-09-24 14:00:00,101.37,101.38,101.36,101.38,8000.0,79.7353,79.7432,79.7275,79.7432,8000.0
2014-09-24 14:05:00,101.38,101.4,101.38,101.39,3700.0,79.7432,79.7589,79.7432,79.7511,3700.0
2014-09-24 14:10:00,101.39,101.4,101.38,101.39,15200.0,79.7511,79.7589,79.7432,79.7511,15200.0
2014-09-24 14:15:00,101.41,101.42,101.39,101.4,11500.0,79.7668,79.7746,79.7511,79.7589,11500.0
2014-09-24 14:20:00,101.4,101.41,101.37,101.37,25700.0,79.7589,79.7668,79.7353,79.7353,25700.0
2014-09-24 14:25:00,101.38,101.54,101.38,101.54,13400.0,79.7432,79.869,79.7432,79.869,13400.0
2014-09-24 14:30:00,101.54,101.54,101.5,101.54,12000.0,79.869,79.869,79.8376,79.869,12000.0
2014-09-24 14:35:00,101.54,101.55,101.52,101.54,8700.0,79.869,79.8769,79.8533,79.869,8700.0
2014-09-24 14:40:00,101.55,101.56,101.53,101.54,16600.0,79.8769,79.8848,79.8612,79.869,16600.0
2014-09-24 14:45:00,101.54,101.58,101.52,101.57,26300.0,79.869,79.9005,79.8533,79.8926,26300.0
2014-09-24 14:50:00,101.58,101.63,101.57,101.62,18100.0,79.9005,79.9398,79.8926,79.932,18100.0
2014-09-24 14:55:00,101.61,101.63,101.59,101.62,6200.0,79.9241,79.9398,79.9084,79.932,6200.0
2014-09-24 15:00:00,101.63,101.7,101.61,101.7,12500.0,79.9398,79.9949,79.9241,79.9949,12500.0
2014-09-24 15:05:00,101.69,101.71,101.66,101.68,11000.0,79.987,80.0028,79.9634,79.9792,11000.0
2014-09-24 15:10:00,101.68,101.7,101.64,101.65,6300.0,79.9792,79.9949,79.9477,79.9556,6300.0
2014-09-24 15:15:00,101.66,101.67,101.65,101.67,6500.0,79.9634,79.9713,79.9556,79.9713,6500.0
2014-09-24 15:20:00,101.67,101.69,101.65,101.65,6000.0,79.9713,79.987,79.9556,79.9556,6000.0
2014-09-24 15:25:00,101.66,101.7,101.66,101.66,8100.0,79.9634,79.9949,79.9634,79.9634,8100.0
2014-09-24 15:30:00,101.65,101.67,101.64,101.64,8900.0,79.9556,79.9713,79.9477,79.9477,8900.0
2014-09-24 15:35:00,101.64,101.67,101.64,101.65,10200.0,79.9477,79.9713,79.9477,79.9556,10200.0
2014-09-24 15:40:00,101.66,101.67,101.63,101.63,12900.0,79.9634,79.9713,79.9398,79.9398,12900.0
2014-09-24 15:45:00,101.62,101.62,101.57,101.6,15300.0,79.932,79.932,79.8926,79.9162,15300.0
2014-09-24 15:50:00,101.61,101.63,101.59,101.59,7400.0,79.9241,79.9398,79.9084,79.9084,7400.0
2014-09-24 15:55:00,101.58,101.63,101.57,101.62,21200.0,79.9005,79.9398,79.8926,79.932,21200.0
2014-09-25 09:30:00,101.39,101.47,101.23,101.32,19000.0,79.7511,79.814,79.6252,79.696,19000.0
2014-09-25 09:35:00,101.33,101.35,101.24,101.24,3900.0,79.7039,79.7196,79.6331,79.6331,3900.0
2014-09-25 09:40:00,101.2,101.2,101.11,101.11,22500.0,79.6016,79.6016,79.5308,79.5308,22500.0
2014-09-25 09:45:00,101.12,101.16,100.98,101.02,14700.0,79.5387,79.5701,79.4286,79.46,14700.0
2014-09-25 09:50:00,101.02,101.03,100.9,100.91,19500.0,79.46,79.4679,79.3656,79.3735,19500.0
2014-09-25 09:55:00,100.96,100.98,100.83,100.89,16000.0,79.4128,79.4286,79.3106,79.3578,16000.0
2014-09-25 10:00:00,100.88,100.93,100.78,100.8,11000.0,79.3499,79.3892,79.2712,79.287,11000.0
2014-09-25 10:05:00,100.81,100.94,100.81,100.93,7500.0,79.2948,79.3971,79.2948,79.3892,7500.0
2014-09-25 10:10:00,100.89,100.89,100.73,100.79,13200.0,79.3578,79.3578,79.2319,79.2791,13200.0
2014-09-25 10:15:00,100.79,100.79,100.71,100.77,39200.0,79.2791,79.2791,79.2162,79.2634,39200.0
2014-09-25 10:20:00,100.77,100.77,100.53,100.61,16100.0,79.2634,79.2634,79.0746,79.1375,16100.0
2014-09-25 10:25:00,100.63,100.75,100.63,100.7,15800.0,79.1533,79.2476,79.1533,79.2083,15800.0
2014-09-25 10:30:00,100.69,100.69,100.49,100.58,9800.0,79.2004,79.2004,79.0431,79.1139,9800.0
2014-09-25 10:35:00,100.59,100.61,100.51,100.52,10000.0,79.1218,79.1375,79.0589,79.0667,10000.0
2014-09-25 10:40:00,100.51,100.53,100.36,100.4,27800.0,79.0589,79.0746,78.9409,78.9723,27800.0
2014-09-25 10:45:00,100.36,100.38,100.25,100.38,23800.0,78.9409,78.9566,78.8544,78.9566,23800.0
2014-09-25 10:50:00,100.37,100.46,100.36,100.37,14700.0,78.9487,79.0195,78.9409,78.9487,14700.0
2014-09-25 10:55:00,100.37,100.54,100.35,100.53,28100.0,78.9487,79.0825,78.933,79.0746,28100.0
2014-09-25 11:00:00,100.53,100.53,100.44,100.51,24400.0,79.0746,79.0746,79.0038,79.0589,24400.0
2014-09-25 11:05:00,100.51,100.58,100.39,100.58,40200.0,79.0589,79.1139,78.9645,79.1139,40200.0
2014-09-25 11:10:00,100.58,100.58,100.45,100.46,18900.0,79.1139,79.1139,79.0117,79.0195,18900.0
2014-09-25 11:15:00,100.45,100.48,100.4,100.42,14300.0,79.0117,79.0353,78.9723,78.9881,14300.0
2014-09-25 11:20:00,100.41,100.48,100.37,100.48,14800.0,78.9802,79.0353,78.9487,79.0353,14800.0
2014-09-25 11:25:00,100.48,100.58,100.46,100.58,17000.0,79.0353,79.1139,79.0195,79.1139,17000.0
2014-09-25 11:30:00,100.58,100.59,100.43,100.49,70700.0,79.1139,79.1218,78.9959,79.0431,70700.0
2014-09-25 11:35:00,100.5,100.58,100.5,100.58,14700.0,79.051,79.1139,79.051,79.1139,14700.0
2014-09-25 11:40:00,100.54,100.56,100.45,100.47,27000.0,79.0825,79.0982,79.0117,79.0274,27000.0
2014-09-25 11:45:00,100.48,100.5,100.4,100.4,16100.0,79.0353,79.051,78.9723,78.9723,16100.0
2014-09-25 11:50:00,100.39,100.46,100.39,100.42,21800.0,78.9645,79.0195,78.9645,78.9881,21800.0
2014-09-25 11:55:00,100.42,100.44,100.35,100.38,10100.0,78.9881,79.0038,78.933,78.9566,10100.0
2014-09-25 12:00:00,100.37,100.42,100.37,100.41,9500.0,78.9487,78.9881,78.9487,78.9802,9500.0
2014-09-25 12:05:00,100.41,100.46,100.38,100.42,17100.0,78.9802,79.0195,78.9566,78.9881,17100.0
2014-09-25 12:10:00,100.43,100.43,100.4,100.42,7900.0,78.9959,78.9959,78.9723,78.9881,7900.0
2014-09-25 12:15:00,100.43,100.43,100.35,100.35,11900.0,78.9959,78.9959,78.933,78.933,11900.0
2014-09-25 12:20:00,100.37,100.37,100.29,100.34,10700.0,78.9487,78.9487,78.8858,78.9251,10700.0
2014-09-25 12:25:00,100.34,100.34,100.19,100.21,24900.0,78.9251,78.9251,78.8072,78.8229,24900.0
2014-09-25 12:30:00,100.19,100.28,100.17,100.24,12700.0,78.8072,78.878,78.7914,78.8465,12700.0
2014-09-25 12:35:00,100.24,100.35,100.24,100.34,9000.0,78.8465,78.933,78.8465,78.9251,9000.0
2014-09-25 12:40:00,100.34,100.35,100.29,100.33,9300.0,78.9251,78.933,78.8858,78.9173,9300.0
2014-09-25 12:45:00,100.31,100.32,100.24,100.27,11700.0,78.9015,78.9094,78.8465,78.8701,11700.0
2014-09-25 12:50:00,100.27,100.29,100.22,100.28,8600.0,78.8701,78.8858,78.8308,78.878,8600.0
2014-09-25 12:55:00,100.26,100.3,100.26,100.28,10100.0,78.8622,78.8937,78.8622,78.878,10100.0
2014-09-25 13:00:00,100.27,100.31,100.22,100.22,14000.0,78.8701,78.9015,78.8308,78.8308,14000.0
2014-09-25 13:05:00,100.21,100.33,100.19,100.27,20900.0,78.8229,78.9173,78.8072,78.8701,20900.0
2014-09-25 13:10:00,100.28,100.35,100.28,100.32,10500.0,78.878,78.933,78.878,78.9094,10500.0
2014-09-25 13:15:00,100.33,100.4,100.32,100.38,12400.0,78.9173,78.9723,78.9094,78.9566,12400.0
2014-09-25 13:20:00,100.38,100.4,100.31,100.32,7500.0,78.9566,78.9723,78.9015,78.9094,7500.0
2014-09-25 13:25:00,100.33,100.4,100.31,100.39,11000.0,78.9173,78.9723,78.9015,78.9645,11000.0
2014-09-25 13:30:00,100.39,100.4,100.35,100.36,10800.0,78.9645,78.9723,78.933,78.9409,10800.0
2014-09-25 13:35:00,100.35,100.38,100.32,100.34,16400.0,78.933,78.9566,78.9094,78.9251,16400.0
2014-09-25 13:40:00,100.33,100.37,100.29,100.35,9600.0,78.9173,78.9487,78.8858,78.933,9600.0
2014-09-25 13:45:00,100.33,100.34,100.23,100.25,22100.0,78.9173,78.9251,78.8386,78.8544,22100.0
2014-09-25 13:50:00,100.25,100.27,100.11,100.12,9900.0,78.8544,78.8701,78.7442,78.7521,9900.0
2014-09-25 13:55:00,100.13,100.2,100.12,100.17,18900.0,78.76,78.815,78.7521,78.7914,18900.0
2014-09-25 14:00:00,100.16,100.17,100.1,100.15,11800.0,78.7836,78.7914,78.7364,78.7757,11800.0
2014-09-25 14:05:00,100.15,100.23,100.15,100.18,30600.0,78.7757,78.8386,78.7757,78.7993,30600.0
2014-09-25 14:10:00,100.17,100.21,100.17,100.21,11900.0,78.7914,78.8229,78.7914,78.8229,11900.0
2014-09-25 14:15:00,100.23,100.23,100.14,100.22,21800.0,78.8386,78.8386,78.7678,78.8308,21800.0
2014-09-25 14:20:00,100.23,100.27,100.22,100.23,10400.0,78.8386,78.8701,78.8308,78.8386,10400.0
2014-09-25 14:25:00,100.22,100.26,100.19,100.24,17600.0,78.8308,78.8622,78.8072,78.8465,17600.0
2014-09-25 14:30:00,100.25,100.26,100.23,100.24,12700.0,78.8544,78.8622,78.8386,78.8465,12700.0
2014-09-25 14:35:00,100.26,100.32,100.26,100.31,16400.0,78.8622,78.9094,78.8622,78.9015,16400.0
2014-09-25 14:40:00,100.31,100.32,100.28,100.28,23400.0,78.9015,78.9094,78.878,78.878,23400.0
2014-09-25 14:45:00,100.28,100.39,100.28,100.38,14800.0,78.878,78.9645,78.878,78.9566,14800.0
2014-09-25 14:50:00,100.4,100.41,100.33,100.36,15000.0,78.9723,78.9802,78.9173,78.9409,15000.0
2014-09-25 14:55:00,100.36,100.36,100.29,100.3,14400.0,78.9409,78.9409,78.8858,78.8937,14400.0
2014-09-25 15:00:00,100.3,100.32,100.24,100.28,21000.0,78.8937,78.9094,78.8465,78.878,21000.0
2014-09-25 15:05:00,100.28,100.31,100.27,100.29,5800.0,78.878,78.9015,78.8701,78.8858,5800.0
2014-09-25 15:10:00,100.29,100.29,100.24,100.27,14100.0,78.8858,78.8858,78.8465,78.8701,14100.0
2014-09-25 15:15:00,100.27,100.34,100.27,100.29,35400.0,78.8701,78.9251,78.8701,78.8858,35400.0
2014-09-25 15:20:00,100.28,100.29,100.21,100.23,19600.0,78.878,78.8858,78.8229,78.8386,19600.0
2014-09-25 15:25:00,100.23,100.25,100.18,100.23,14100.0,78.8386,78.8544,78.7993,78.8386,14100.0
2014-09-25 15:30:00,100.22,100.28,100.19,100.28,13000.0,78.8308,78.878,78.8072,78.878,13000.0
2014-09-25 15:35:00,100.28,100.37,100.25,100.37,34800.0,78.878,78.9487,78.8544,78.9487,34800.0
2014-09-25 15:40:00,100.37,100.43,100.34,100.41,17100.0,78.9487,78.9959,78.9251,78.9802,17100.0
2014-09-25 15:45:00,100.4,100.4,100.29,100.38,23300.0,78.9723,78.9723,78.8858,78.9566,23300.0
2014-09-25 15:50:00,100.37,100.37,100.31,100.31,14300.0,78.9487,78.9487,78.9015,78.9015,14300.0
2014-09-25 15:55:00,100.3,100.3,100.14,100.14,47500.0,78.8937,78.8937,78.7678,78.7678,47500.0
2014-09-26 09:30:00,100.24,100.31,100.2,100.26,29100.0,78.8465,78.9015,78.815,78.8622,29100.0
2014-09-26 09:35:00,100.28,100.3,100.18,100.18,8000.0,78.878,78.8937,78.7993,78.7993,8000.0
2014-09-26 09:40:00,100.17,100.18,100.04,100.06,25300.0,78.7914,78.7993,78.6892,78.7049,25300.0
2014-09-26 09:45:00,100.07,100.15,100.03,100.15,33300.0,78.7128,78.7757,78.6813,78.7757,33300.0
2014-09-26 09:50:00,100.14,100.21,100.14,100.16,82600.0,78.7678,78.8229,78.7678,78.7836,82600.0
2014-09-26 09:55:00,100.16,100.2,100.06,100.19,21700.0,78.7836,78.815,78.7049,78.8072,21700.0
2014-09-26 10:00:00,100.2,100.48,100.2,100.47,26800.0,78.815,79.0353,78.815,79.0274,26800.0
2014-09-26 10:05:00,100.47,100.48,100.38,100.39,14600.0,79.0274,79.0353,78.9566,78.9645,14600.0
2014-09-26 10:10:00,100.4,100.4,100.26,100.29,24200.0,78.9723,78.9723,78.8622,78.8858,24200.0
2014-09-26 10:15:00,100.3,100.31,100.22,100.3,8800.0,78.8937,78.9015,78.8308,78.8937,8800.0
2014-09-26 10:20:00,100.31,100.35,100.28,100.34,16500.0,78.9015,78.933,78.878,78.9251,16500.0
2014-09-26 10:25:00,100.33,100.4,100.27,100.27,13900.0,78.9173,78.9723,78.8701,78.8701,13900.0
2014-09-26 10:30:00,100.25,100.33,100.18,100.33,5700.0,78.8544,78.9173,78.7993,78.9173,5700.0
2014-09-26 10:35:00,100.33,100.36,100.28,100.3,4300.0,78.9173,78.9409,78.878,78.8937,4300.0
2014-09-26 10:40:00,100.3,100.34,100.26,100.31,7900.0,78.8937,78.9251,78.8622,78.9015,7900.0
2014-09-26 10:45:00,100.32,100.32,100.2,100.25,19000.0,78.9094,78.9094,78.815,78.8544,19000.0
2014-09-26 10:50:00,100.23,100.28,100.18,100.2,8200.0,78.8386,78.878,78.7993,78.815,8200.0
2014-09-26 10:55:00,100.19,100.32,100.19,100.32,15200.0,78.8072,78.9094,78.8072,78.9094,15200.0
2014-09-26 11:00:00,100.36,100.42,100.35,100.36,7200.0,78.9409,78.9881,78.933,78.9409,7200.0
2014-09-26 11:05:00,100.38,100.39,100.34,100.35,8600.0,78.9566,78.9645,78.9251,78.933,8600.0
2014-09-26 11:10:00,100.37,100.4,100.29,100.32,7900.0,78.9487,78.9723,78.8858,78.9094,7900.0
2014-09-26 11:15:00,100.34,100.34,100.26,100.26,3700.0,78.9251,78.9251,78.8622,78.8622,3700.0
2014-09-26 11:20:00,100.26,100.29,100.17,100.24,15700.0,78.8622,78.8858,78.7914,78.8465,15700.0
2014-09-26 11:25:00,100.23,100.25,100.19,100.21,7300.0,78.8386,78.8544,78.8072,78.8229,7300.0
2014-09-26 11:30:00,100.22,100.22,100.16,100.18,6000.0,78.8308,78.8308,78.7836,78.7993,6000.0
2014-09-26 11:35:00,100.16,100.19,100.1,100.16,13800.0,78.7836,78.8072,78.7364,78.7836,13800.0
2014-09-26 11:40:00,100.14,100.16,100.13,100.16,5700.0,78.7678,78.7836,78.76,78.7836,5700.0
2014-09-26 11:45:00,100.15,100.18,100.09,100.17,16800.0,78.7757,78.7993,78.7285,78.7914,16800.0
2014-09-26 11:50:00,100.2,100.21,100.17,100.19,3300.0,78.815,78.8229,78.7914,78.8072,3300.0
2014-09-26 11:55:00,100.19,100.22,100.18,100.21,12000.0,78.8072,78.8308,78.7993,78.8229,12000.0
2014-09-26 12:00:00,100.21,100.23,100.21,100.21,4900.0,78.8229,78.8386,78.8229,78.8229,4900.0
2014-09-26 12:05:00,100.24,100.27,100.21,100.25,21800.0,78.8465,78.8701,78.8229,78.8544,21800.0
2014-09-26 12:10:00,100.24,100.26,100.23,100.24,7100.0,78.8465,78.8622,78.8386,78.8465,7100.0
2014-09-26 12:15:00,100.23,100.31,100.21,100.3,9000.0,78.8386,78.9015,78.8229,78.8937,9000.0
2014-09-26 12:20:00,100.31,100.33,100.28,100.29,17200.0,78.9015,78.9173,78.878,78.8858,17200.0
2014-09-26 12:25:00,100.28,100.32,100.28,100.32,1900.0,78.878,78.9094,78.878,78.9094,1900.0
2014-09-26 12:30:00,100.33,100.36,100.31,100.31,2400.0,78.9173,78.9409,78.9015,78.9015,2400.0
2014-09-26 12:35:00,100.31,100.33,100.29,100.31,5700.0,78.9015,78.9173,78.8858,78.9015,5700.0
2014-09-26 12:40:00,100.3,100.3,100.29,100.29,2400.0,78.8937,78.8937,78.8858,78.8858,2400.0
2014-09-26 12:45:00,100.29,100.3,100.29,100.3,1000.0,78.8858,78.8937,78.8858,78.8937,1000.0
2014-09-26 12:50:00,100.28,100.29,100.27,100.29,3000.0,78.878,78.8858,78.8701,78.8858,3000.0
2014-09-26 12:55:00,100.28,100.29,100.23,100.26,3300.0,78.878,78.8858,78.8386,78.8622,3300.0
2014-09-26 13:00:00,100.26,100.28,100.26,100.28,1400.0,78.8622,78.878,78.8622,78.878,1400.0
2014-09-26 13:05:00,100.29,100.33,100.28,100.33,3500.0,78.8858,78.9173,78.878,78.9173,3500.0
2014-09-26 13:10:00,100.32,100.34,100.32,100.33,13000.0,78.9094,78.9251,78.9094,78.9173,13000.0
2014-09-26 13:15:00,100.34,100.38,100.33,100.38,7800.0,78.9251,78.9566,78.9173,78.9566,7800.0
2014-09-26 13:20:00,100.37,100.42,100.37,100.4,1500.0,78.9487,78.9881,78.9487,78.9723,1500.0
2014-09-26 13:25:00,100.4,100.4,100.36,100.39,4800.0,78.9723,78.9723,78.9409,78.9645,4800.0
2014-09-26 13:30:00,100.38,100.39,100.38,100.38,900.0,78.9566,78.9645,78.9566,78.9566,900.0
2014-09-26 13:35:00,100.39,100.39,100.36,100.39,7500.0,78.9645,78.9645,78.9409,78.9645,7500.0
2014-09-26 13:40:00,100.38,100.4,100.37,100.38,4100.0,78.9566,78.9723,78.9487,78.9566,4100.0
2014-09-26 13:45:00,100.38,100.43,100.38,100.43,10800.0,78.9566,78.9959,78.9566,78.9959,10800.0
2014-09-26 13:50:00,100.43,100.45,100.41,100.44,15400.0,78.9959,79.0117,78.9802,79.0038,15400.0
2014-09-26 13:55:00,100.44,100.5,100.42,100.49,31300.0,79.0038,79.051,78.9881,79.0431,31300.0
2014-09-26 14:00:00,100.48,100.59,100.48,100.58,14400.0,79.0353,79.1218,79.0353,79.1139,14400.0
2014-09-26 14:05:00,100.58,100.69,100.57,100.69,83100.0,79.1139,79.2004,79.1061,79.2004,83100.0
2014-09-26 14:10:00,100.7,100.71,100.66,100.66,9600.0,79.2083,79.2162,79.1769,79.1769,9600.0
2014-09-26 14:15:00,100.66,100.83,100.66,100.83,11800.0,79.1769,79.3106,79.1769,79.3106,11800.0
2014-09-26 14:20:00,100.85,100.85,100.81,100.83,6100.0,79.3263,79.3263,79.2948,79.3106,6100.0
2014-09-26 14:25:00,100.83,100.84,100.8,100.81,8200.0,79.3106,79.3184,79.287,79.2948,8200.0
2014-09-26 14:30:00,100.81,100.82,100.79,100.82,5400.0,79.2948,79.3027,79.2791,79.3027,5400.0
2014-09-26 14:35:00,100.81,100.98,100.81,100.97,26400.0,79.2948,79.4286,79.2948,79.4207,26400.0
2014-09-26 14:40:00,100.98,100.98,100.94,100.96,10800.0,79.4286,79.4286,79.3971,79.4128,10800.0
2014-09-26 14:45:00,100.95,101.0,100.95,100.99,9300.0,79.405,79.4443,79.405,79.4364,9300.0
2014-09-26 14:50:00,100.99,100.99,100.89,100.89,5700.0,79.4364,79.4364,79.3578,79.3578,5700.0
2014-09-26 14:55:00,100.88,100.89,100.84,100.88,9800.0,79.3499,79.3578,79.3184,79.3499,9800.0
2014-09-26 15:00:00,100.87,100.88,100.85,100.88,5200.0,79.342,79.3499,79.3263,79.3499,5200.0
2014-09-26 15:05:00,100.88,100.92,100.88,100.92,15700.0,79.3499,79.3814,79.3499,79.3814,15700.0
2014-09-26 15:10:00,100.93,100.94,100.91,100.92,8600.0,79.3892,79.3971,79.3735,79.3814,8600.0
2014-09-26 15:15:00,100.89,100.9,100.79,100.79,29000.0,79.3578,79.3656,79.2791,79.2791,29000.0
2014-09-26 15:20:00,100.8,100.85,100.79,100.82,54200.0,79.287,79.3263,79.2791,79.3027,54200.0
2014-09-26 15:25:00,100.82,100.82,100.78,100.82,8700.0,79.3027,79.3027,79.2712,79.3027,8700.0
2014-09-26 15:30:00,100.83,100.85,100.74,100.75,12400.0,79.3106,79.3263,79.2398,79.2476,12400.0
2014-09-26 15:35:00,100.76,100.79,100.75,100.77,7500.0,79.2555,79.2791,79.2476,79.2634,7500.0
2014-09-26 15:40:00,100.79,100.8,100.74,100.75,5600.0,79.2791,79.287,79.2398,79.2476,5600.0
2014-09-26 15:45:00,100.75,100.76,100.7,100.72,26200.0,79.2476,79.2555,79.2083,79.224,26200.0
2014-09-26 15:50:00,100.73,100.8,100.73,100.76,24900.0,79.2319,79.287,79.2319,79.2555,24900.0
2014-09-26 15:55:00,100.76,100.8,100.73,100.75,15200.0,79.2555,79.287,79.2319,79.2476,15200.0
2014-09-29 09:30:00,99.98,99.99,99.84,99.93,45900.0,78.642,78.6498,78.5319,78.6026,45900.0
2014-09-29 09:35:00,99.96,100.02,99.95,99.98,23700.0,78.6262,78.6734,78.6184,78.642,23700.0
2014-09-29 09:40:00,99.96,100.03,99.93,100.01,14500.0,78.6262,78.6813,78.6026,78.6656,14500.0
2014-09-29 09:45:00,100.08,100.1,99.94,99.97,34000.0,78.7206,78.7364,78.6105,78.6341,34000.0
2014-09-29 09:50:00,99.95,100.01,99.93,99.97,17100.0,78.6184,78.6656,78.6026,78.6341,17100.0
2014-09-29 09:55:00,99.98,100.1,99.91,100.09,13500.0,78.642,78.7364,78.5869,78.7285,13500.0
2014-09-29 10:00:00,100.06,100.12,100.0,100.05,12200.0,78.7049,78.7521,78.6577,78.697,12200.0
2014-09-29 10:05:00,100.09,100.13,100.04,100.05,17600.0,78.7285,78.76,78.6892,78.697,17600.0
2014-09-29 10:10:00,100.05,100.1,100.04,100.07,9200.0,78.697,78.7364,78.6892,78.7128,9200.0
2014-09-29 10:15:00,100.07,100.21,100.06,100.21,24900.0,78.7128,78.8229,78.7049,78.8229,24900.0
2014-09-29 10:20:00,100.24,100.31,100.23,100.24,23400.0,78.8465,78.9015,78.8386,78.8465,23400.0
2014-09-29 10:25:00,100.22,100.24,100.18,100.2,10100.0,78.8308,78.8465,78.7993,78.815,10100.0
2014-09-29 10:30:00,100.2,100.29,100.17,100.29,15500.0,78.815,78.8858,78.7914,78.8858,15500.0
2014-09-29 10:35:00,100.27,100.28,100.24,100.27,9400.0,78.8701,78.878,78.8465,78.8701,9400.0
2014-09-29 10:40:00,100.28,100.39,100.28,100.36,24500.0,78.878,78.9645,78.878,78.9409,24500.0
2014-09-29 10:45:00,100.38,100.39,100.27,100.3,7800.0,78.9566,78.9645,78.8701,78.8937,7800.0
2014-09-29 10:50:00,100.3,100.37,100.3,100.34,7400.0,78.8937,78.9487,78.8937,78.9251,7400.0
2014-09-29 10:55:00,100.33,100.34,100.29,100.32,11600.0,78.9173,78.9251,78.8858,78.9094,11600.0
2014-09-29 11:00:00,100.32,100.33,100.27,100.29,13000.0,78.9094,78.9173,78.8701,78.8858,13000.0
2014-09-29 11:05:00,100.3,100.38,100.3,100.36,20500.0,78.8937,78.9566,78.8937,78.9409,20500.0
2014-09-29 11:10:00,100.36,100.56,100.36,100.55,13200.0,78.9409,79.0982,78.9409,79.0903,13200.0
2014-09-29 11:15:00,100.56,100.62,100.56,100.59,8300.0,79.0982,79.1454,79.0982,79.1218,8300.0
2014-09-29 11:20:00,100.59,100.62,100.53,100.54,8800.0,79.1218,79.1454,79.0746,79.0825,8800.0
2014-09-29 11:25:00,100.54,100.54,100.48,100.53,9800.0,79.0825,79.0825,79.0353,79.0746,9800.0
2014-09-29 11:30:00,100.54,100.55,100.48,100.52,28100.0,79.0825,79.0903,79.0353,79.0667,28100.0
2014-09-29 11:35:00,100.51,100.51,100.48,100.5,7200.0,79.0589,79.0589,79.0353,79.051,7200.0
2014-09-29 11:40:00,100.49,100.51,100.46,100.5,6700.0,79.0431,79.0589,79.0195,79.051,6700.0
2014-09-29 11:45:00,100.51,100.52,100.47,100.52,14300.0,79.0589,79.0667,79.0274,79.0667,14300.0
2014-09-29 11:50:00,100.52,100.56,100.51,100.54,12700.0,79.0667,79.0982,79.0589,79.0825,12700.0
2014-09-29 11:55:00,100.56,100.61,100.56,100.6,5300.0,79.0982,79.1375,79.0982,79.1297,5300.0
2014-09-29 12:00:00,100.6,100.6,100.51,100.53,8300.0,79.1297,79.1297,79.0589,79.0746,8300.0
2014-09-29 12:05:00,100.53,100.53,100.48,100.5,8900.0,79.0746,79.0746,79.0353,79.051,8900.0
2014-09-29 12:10:00,100.5,100.5,100.37,100.39,8600.0,79.051,79.051,78.9487,78.9645,8600.0
2014-09-29 12:15:00,100.37,100.44,100.37,100.42,17700.0,78.9487,79.0038,78.9487,78.9881,17700.0
2014-09-29 12:20:00,100.42,100.43,100.37,100.37,2700.0,78.9881,78.9959,78.9487,78.9487,2700.0
2014-09-29 12:25:00,100.37,100.37,100.31,100.34,7800.0,78.9487,78.9487,78.9015,78.9251,7800.0
2014-09-29 12:30:00,100.33,100.35,100.28,100.3,7300.0,78.9173,78.933,78.878,78.8937,7300.0
2014-09-29 12:35:00,100.29,100.29,100.25,100.26,7500.0,78.8858,78.8858,78.8544,78.8622,7500.0
2014-09-29 12:40:00,100.27,100.33,100.27,100.33,4100.0,78.8701,78.9173,78.8701,78.9173,4100.0
2014-09-29 12:45:00,100.33,100.33,100.26,100.3,63200.0,78.9173,78.9173,78.8622,78.8937,63200.0
2014-09-29 12:50:00,100.3,100.43,100.3,100.39,16500.0,78.8937,78.9959,78.8937,78.9645,16500.0
2014-09-29 12:55:00,100.39,100.41,100.37,100.37,4200.0,78.9645,78.9802,78.9487,78.9487,4200.0
2014-09-29 13:00:00,100.38,100.38,100.34,100.34,7700.0,78.9566,78.9566,78.9251,78.9251,7700.0
2014-09-29 13:05:00,100.33,100.33,100.28,100.32,18600.0,78.9173,78.9173,78.878,78.9094,18600.0
2014-09-29 13:10:00,100.32,100.34,100.32,100.32,5200.0,78.9094,78.9251,78.9094,78.9094,5200.0
2014-09-29 13:15:00,100.3,100.44,100.3,100.41,6500.0,78.8937,79.0038,78.8937,78.9802,6500.0
2014-09-29 13:20:00,100.41,100.44,100.39,100.39,2700.0,78.9802,79.0038,78.9645,78.9645,2700.0
2014-09-29 13:25:00,100.4,100.47,100.4,100.47,7500.0,78.9723,79.0274,78.9723,79.0274,7500.0
2014-09-29 13:30:00,100.47,100.55,100.47,100.54,6300.0,79.0274,79.0903,79.0274,79.0825,6300.0
2014-09-29 13:35:00,100.51,100.51,100.45,100.46,18300.0,79.0589,79.0589,79.0117,79.0195,18300.0
2014-09-29 13:40:00,100.44,100.45,100.36,100.37,8900.0,79.0038,79.0117,78.9409,78.9487,8900.0
2014-09-29 13:45:00,100.37,100.39,100.35,100.36,5300.0,78.9487,78.9645,78.933,78.9409,5300.0
2014-09-29 13:50:00,100.4,100.44,100.4,100.44,2000.0,78.9723,79.0038,78.9723,79.0038,2000.0
2014-09-29 13:55:00,100.42,100.43,100.39,100.42,2600.0,78.9881,78.9959,78.9645,78.9881,2600.0
2014-09-29 14:00:00,100.4,100.48,100.39,100.43,8200.0,78.9723,79.0353,78.9645,78.9959,8200.0
2014-09-29 14:05:00,100.44,100.44,100.31,100.33,10200.0,79.0038,79.0038,78.9015,78.9173,10200.0
2014-09-29 14:10:00,100.35,100.36,100.3,100.31,17600.0,78.933,78.9409,78.8937,78.9015,17600.0
2014-09-29 14:15:00,100.3,100.3,100.2,100.21,31500.0,78.8937,78.8937,78.815,78.8229,31500.0
2014-09-29 14:20:00,100.22,100.23,100.15,100.16,33000.0,78.8308,78.8386,78.7757,78.7836,33000.0
2014-09-29 14:25:00,100.15,100.22,100.14,100.19,20500.0,78.7757,78.8308,78.7678,78.8072,20500.0
2014-09-29 14:30:00,100.2,100.27,100.17,100.27,7900.0,78.815,78.8701,78.7914,78.8701,7900.0
2014-09-29 14:35:00,100.27,100.29,100.21,100.24,6400.0,78.8701,78.8858,78.8229,78.8465,6400.0
2014-09-29 14:40:00,100.25,100.25,100.19,100.2,8300.0,78.8544,78.8544,78.8072,78.815,8300.0
2014-09-29 14:45:00,100.2,100.28,100.2,100.28,23100.0,78.815,78.878,78.815,78.878,23100.0
2014-09-29 14:50:00,100.28,100.28,100.22,100.24,8200.0,78.878,78.878,78.8308,78.8465,8200.0
2014-09-29 14:55:00,100.22,100.38,100.21,100.35,22700.0,78.8308,78.9566,78.8229,78.933,22700.0
2014-09-29 15:00:00,100.36,100.39,100.36,100.39,10500.0,78.9409,78.9645,78.9409,78.9645,10500.0
2014-09-29 15:05:00,100.38,100.43,100.34,100.34,14100.0,78.9566,78.9959,78.9251,78.9251,14100.0
2014-09-29 15:10:00,100.33,100.5,100.33,100.48,17600.0,78.9173,79.051,78.9173,79.0353,17600.0
2014-09-29 15:15:00,100.5,100.52,100.43,100.51,24100.0,79.051,79.0667,78.9959,79.0589,24100.0
2014-09-29 15:20:00,100.51,100.6,100.51,100.59,30000.0,79.0589,79.1297,79.0589,79.1218,30000.0
2014-09-29 15:25:00,100.58,100.63,100.58,100.6,13200.0,79.1139,79.1533,79.1139,79.1297,13200.0
2014-09-29 15:30:00,100.61,100.61,100.51,100.57,20800.0,79.1375,79.1375,79.0589,79.1061,20800.0
2014-09-29 15:35:00,100.58,100.59,100.52,100.56,15800.0,79.1139,79.1218,79.0667,79.0982,15800.0
2014-09-29 15:40:00,100.56,100.56,100.37,100.4,35200.0,79.0982,79.0982,78.9487,78.9723,35200.0
2014-09-29 15:45:00,100.4,100.5,100.4,100.49,35700.0,78.9723,79.051,78.9723,79.0431,35700.0
2014-09-29 15:50:00,100.48,100.49,100.42,100.44,17200.0,79.0353,79.0431,78.9881,79.0038,17200.0
2014-09-29 15:55:00,100.44,100.49,100.43,100.45,38900.0,79.0038,79.0431,78.9959,79.0117,38900.0
2014-09-30 09:30:00,100.6,100.63,100.41,100.44,44500.0,79.1297,79.1533,78.9802,79.0038,44500.0
2014-09-30 09:35:00,100.43,100.43,100.36,100.36,6500.0,78.9959,78.9959,78.9409,78.9409,6500.0
2014-09-30 09:40:00,100.37,100.38,100.23,100.27,14600.0,78.9487,78.9566,78.8386,78.8701,14600.0
2014-09-30 09:45:00,100.24,100.33,100.23,100.24,14700.0,78.8465,78.9173,78.8386,78.8465,14700.0
2014-09-30 09:50:00,100.24,100.25,100.13,100.25,42500.0,78.8465,78.8544,78.76,78.8544,42500.0
2014-09-30 09:55:00,100.26,100.26,100.18,100.22,20000.0,78.8622,78.8622,78.7993,78.8308,20000.0
2014-09-30 10:00:00,100.2,100.2,100.05,100.07,16500.0,78.815,78.815,78.697,78.7128,16500.0
2014-09-30 10:05:00,100.06,100.2,100.06,100.18,14600.0,78.7049,78.815,78.7049,78.7993,14600.0
2014-09-30 10:10:00,100.18,100.35,100.18,100.35,15400.0,78.7993,78.933,78.7993,78.933,15400.0
2014-09-30 10:15:00,100.32,100.44,100.31,100.38,14200.0,78.9094,79.0038,78.9015,78.9566,14200.0
2014-09-30 10:20:00,100.38,100.43,100.31,100.31,19700.0,78.9566,78.9959,78.9015,78.9015,19700.0
2014-09-30 10:25:00,100.31,100.35,100.29,100.3,14600.0,78.9015,78.933,78.8858,78.8937,14600.0
2014-09-30 10:30:00,100.31,100.41,100.31,100.4,29200.0,78.9015,78.9802,78.9015,78.9723,29200.0
2014-09-30 10:35:00,100.4,100.48,100.36,100.48,17200.0,78.9723,79.0353,78.9409,79.0353,17200.0
2014-09-30 10:40:00,100.49,100.56,100.45,100.54,15500.0,79.0431,79.0982,79.0117,79.0825,15500.0
2014-09-30 10:45:00,100.54,100.66,100.54,100.62,19200.0,79.0825,79.1769,79.0825,79.1454,19200.0
2014-09-30 10:50:00,100.63,100.64,100.57,100.58,14800.0,79.1533,79.1611,79.1061,79.1139,14800.0
2014-09-30 10:55:00,100.59,100.65,100.56,100.62,22900.0,79.1218,79.169,79.0982,79.1454,22900.0
2014-09-30 11:00:00,100.61,100.63,100.58,100.61,28500.0,79.1375,79.1533,79.1139,79.1375,28500.0
2014-09-30 11:05:00,100.63,100.75,100.63,100.74,58300.0,79.1533,79.2476,79.1533,79.2398,58300.0
2014-09-30 11:10:00,100.75,100.75,100.68,100.68,27100.0,79.2476,79.2476,79.1926,79.1926,27100.0
2014-09-30 11:15:00,100.69,100.71,100.65,100.67,6900.0,79.2004,79.2162,79.169,79.1847,6900.0
2014-09-30 11:20:00,100.66,100.72,100.63,100.72,12000.0,79.1769,79.224,79.1533,79.224,12000.0
2014-09-30 11:25:00,100.72,100.78,100.72,100.76,16300.0,79.224,79.2712,79.224,79.2555,16300.0
2014-09-30 11:30:00,100.77,100.77,100.69,100.71,5700.0,79.2634,79.2634,79.2004,79.2162,5700.0
2014-09-30 11:35:00,100.7,100.72,100.65,100.65,9200.0,79.2083,79.224,79.169,79.169,9200.0
2014-09-30 11:40:00,100.65,100.65,100.56,100.57,11300.0,79.169,79.169,79.0982,79.1061,11300.0
2014-09-30 11:45:00,100.56,100.56,100.49,100.49,7300.0,79.0982,79.0982,79.0431,79.0431,7300.0
2014-09-30 11:50:00,100.51,100.54,100.51,100.53,14100.0,79.0589,79.0825,79.0589,79.0746,14100.0
2014-09-30 11:55:00,100.54,100.56,100.49,100.53,10100.0,79.0825,79.0982,79.0431,79.0746,10100.0
2014-09-30 12:00:00,100.53,100.53,100.47,100.52,15000.0,79.0746,79.0746,79.0274,79.0667,15000.0
2014-09-30 12:05:00,100.52,100.52,100.46,100.49,13700.0,79.0667,79.0667,79.0195,79.0431,13700.0
2014-09-30 12:10:00,100.49,100.53,100.48,100.53,6000.0,79.0431,79.0746,79.0353,79.0746,6000.0
2014-09-30 12:15:00,100.53,100.54,100.48,100.52,5900.0,79.0746,79.0825,79.0353,79.0667,5900.0
2014-09-30 12:20:00,100.52,100.52,100.35,100.36,10800.0,79.0667,79.0667,78.933,78.9409,10800.0
2014-09-30 12:25:00,100.37,100.37,100.29,100.34,6700.0,78.9487,78.9487,78.8858,78.9251,6700.0
2014-09-30 12:30:00,100.32,100.36,100.28,100.34,12900.0,78.9094,78.9409,78.878,78.9251,12900.0
2014-09-30 12:35:00,100.33,100.33,100.17,100.17,9200.0,78.9173,78.9173,78.7914,78.7914,9200.0
2014-09-30 12:40:00,100.16,100.22,100.13,100.21,9700.0,78.7836,78.8308,78.76,78.8229,9700.0
2014-09-30 12:45:00,100.21,100.28,100.21,100.25,14100.0,78.8229,78.878,78.8229,78.8544,14100.0
2014-09-30 12:50:00,100.26,100.31,100.26,100.31,5500.0,78.8622,78.9015,78.8622,78.9015,5500.0
2014-09-30 12:55:00,100.31,100.32,100.21,100.21,10700.0,78.9015,78.9094,78.8229,78.8229,10700.0
2014-09-30 13:00:00,100.2,100.31,100.2,100.29,12500.0,78.815,78.9015,78.815,78.8858,12500.0
2014-09-30 13:05:00,100.29,100.39,100.27,100.27,10200.0,78.8858,78.9645,78.8701,78.8701,10200.0
2014-09-30 13:10:00,100.27,100.31,100.26,100.3,15200.0,78.8701,78.9015,78.8622,78.8937,15200.0
2014-09-30 13:15:00,100.29,100.34,100.26,100.27,10500.0,78.8858,78.9251,78.8622,78.8701,10500.0
2014-09-30 13:20:00,100.27,100.27,100.22,100.23,12300.0,78.8701,78.8701,78.8308,78.8386,12300.0
2014-09-30 13:25:00,100.23,100.25,100.14,100.15,11300.0,78.8386,78.8544,78.7678,78.7757,11300.0
2014-09-30 13:30:00,100.14,100.17,100.09,100.09,16600.0,78.7678,78.7914,78.7285,78.7285,16600.0
2014-09-30 13:35:00,100.08,100.13,100.07,100.12,22600.0,78.7206,78.76,78.7128,78.7521,22600.0
2014-09-30 13:40:00,100.12,100.12,100.0,100.0,16900.0,78.7521,78.7521,78.6577,78.6577,16900.0
2014-09-30 13:45:00,99.99,99.99,99.91,99.94,46200.0,78.6498,78.6498,78.5869,78.6105,46200.0
2014-09-30 13:50:00,99.92,99.97,99.9,99.97,12700.0,78.5948,78.6341,78.5791,78.6341,12700.0
2014-09-30 13:55:00,99.99,100.03,99.99,100.03,7600.0,78.6498,78.6813,78.6498,78.6813,7600.0
2014-09-30 14:00:00,100.03,100.1,99.99,100.09,12800.0,78.6813,78.7364,78.6498,78.7285,12800.0
2014-09-30 14:05:00,100.09,100.12,100.07,100.11,20900.0,78.7285,78.7521,78.7128,78.7442,20900.0
2014-09-30 14:10:00,100.11,100.13,100.06,100.1,14400.0,78.7442,78.76,78.7049,78.7364,14400.0
2014-09-30 14:15:00,100.09,100.11,100.02,100.03,13300.0,78.7285,78.7442,78.6734,78.6813,13300.0
2014-09-30 14:20:00,100.04,100.07,99.95,99.99,20400.0,78.6892,78.7128,78.6184,78.6498,20400.0
2014-09-30 14:25:00,99.99,100.12,99.95,100.12,12200.0,78.6498,78.7521,78.6184,78.7521,12200.0
2014-09-30 14:30:00,100.11,100.19,100.11,100.16,15900.0,78.7442,78.8072,78.7442,78.7836,15900.0
2014-09-30 14:35:00,100.14,100.15,100.11,100.14,19300.0,78.7678,78.7757,78.7442,78.7678,19300.0
2014-09-30 14:40:00,100.12,100.13,100.08,100.11,67600.0,78.7521,78.76,78.7206,78.7442,67600.0
2014-09-30 14:45:00,100.1,100.2,100.09,100.2,64500.0,78.7364,78.815,78.7285,78.815,64500.0
2014-09-30 14:50:00,100.21,100.22,100.19,100.2,32000.0,78.8229,78.8308,78.8072,78.815,32000.0
2014-09-30 14:55:00,100.2,100.25,100.17,100.18,35500.0,78.815,78.8544,78.7914,78.7993,35500.0
2014-09-30 15:00:00,100.17,100.17,100.09,100.11,25700.0,78.7914,78.7914,78.7285,78.7442,25700.0
2014-09-30 15:05:00,100.1,100.13,100.06,100.13,31100.0,78.7364,78.76,78.7049,78.76,31100.0
2014-09-30 15:10:00,100.15,100.16,100.1,100.1,15400.0,78.7757,78.7836,78.7364,78.7364,15400.0
2014-09-30 15:15:00,100.09,100.18,100.08,100.18,18900.0,78.7285,78.7993,78.7206,78.7993,18900.0
2014-09-30 15:20:00,100.18,100.31,100.18,100.25,84700.0,78.7993,78.9015,78.7993,78.8544,84700.0
2014-09-30 15:25:00,100.27,100.28,100.23,100.24,16700.0,78.8701,78.878,78.8386,78.8465,16700.0
2014-09-30 15:30:00,100.26,100.29,100.2,100.28,23400.0,78.8622,78.8858,78.815,78.878,23400.0
2014-09-30 15:35:00,100.27,100.37,100.27,100.27,129300.0,78.8701,78.9487,78.8701,78.8701,129300.0
2014-09-30 15:40:00,100.26,100.35,100.26,100.29,38600.0,78.8622,78.933,78.8622,78.8858,38600.0
2014-09-30 15:45:00,100.29,100.31,100.21,100.27,46000.0,78.8858,78.9015,78.8229,78.8701,46000.0
2014-09-30 15:50:00,100.26,100.3,100.22,100.29,28500.0,78.8622,78.8937,78.8308,78.8858,28500.0
2014-09-30 15:55:00,100.28,100.29,100.1,100.1,109800.0,78.878,78.8858,78.7364,78.7364,109800.0
2014-10-01 09:30:00,99.92,100.02,99.8,99.9,181800.0,78.5948,78.6734,78.5004,78.5791,181800.0
2014-10-01 09:35:00,99.89,99.89,99.53,99.57,85400.0,78.5712,78.5712,78.288,78.3195,85400.0
2014-10-01 09:40:00,99.56,99.62,99.51,99.55,48100.0,78.3116,78.3588,78.2723,78.3037,48100.0
2014-10-01 09:45:00,99.55,99.58,99.43,99.47,38400.0,78.3037,78.3273,78.2094,78.2408,38400.0
2014-10-01 09:50:00,99.46,99.53,99.37,99.52,62900.0,78.233,78.288,78.1622,78.2802,62900.0
2014-10-01 09:55:00,99.53,99.59,99.5,99.57,18900.0,78.288,78.3352,78.2644,78.3195,18900.0
2014-10-01 10:00:00,99.51,99.56,99.37,99.38,253100.0,78.2723,78.3116,78.1622,78.17,253100.0
2014-10-01 10:05:00,99.38,99.42,99.28,99.4,58000.0,78.17,78.2015,78.0914,78.1858,58000.0
2014-10-01 10:10:00,99.41,99.45,99.35,99.43,25400.0,78.1936,78.2251,78.1464,78.2094,25400.0
2014-10-01 10:15:00,99.43,99.57,99.43,99.56,24100.0,78.2094,78.3195,78.2094,78.3116,24100.0
2014-10-01 10:20:00,99.58,99.61,99.56,99.58,22500.0,78.3273,78.3509,78.3116,78.3273,22500.0
2014-10-01 10:25:00,99.58,99.62,99.56,99.58,24500.0,78.3273,78.3588,78.3116,78.3273,24500.0
2014-10-01 10:30:00,99.59,99.59,99.47,99.5,26000.0,78.3352,78.3352,78.2408,78.2644,26000.0
2014-10-01 10:35:00,99.5,99.52,99.37,99.41,17400.0,78.2644,78.2802,78.1622,78.1936,17400.0
2014-10-01 10:40:00,99.41,99.52,99.41,99.51,13200.0,78.1936,78.2802,78.1936,78.2723,13200.0
2014-10-01 10:45:00,99.5,99.59,99.46,99.57,18300.0,78.2644,78.3352,78.233,78.3195,18300.0
2014-10-01 10:50:00,99.56,99.65,99.56,99.59,22400.0,78.3116,78.3824,78.3116,78.3352,22400.0
2014-10-01 10:55:00,99.59,99.72,99.57,99.71,57800.0,78.3352,78.4375,78.3195,78.4296,57800.0
2014-10-01 11:00:00,99.71,99.77,99.68,99.77,64300.0,78.4296,78.4768,78.406,78.4768,64300.0
2014-10-01 11:05:00,99.77,99.84,99.75,99.78,30900.0,78.4768,78.5319,78.4611,78.4847,30900.0
2014-10-01 11:10:00,99.77,99.78,99.72,99.73,23700.0,78.4768,78.4847,78.4375,78.4453,23700.0
2014-10-01 11:15:00,99.72,99.79,99.69,99.75,12000.0,78.4375,78.4925,78.4139,78.4611,12000.0
2014-10-01 11:20:00,99.76,99.78,99.7,99.73,19800.0,78.4689,78.4847,78.4217,78.4453,19800.0
2014-10-01 11:25:00,99.71,99.72,99.59,99.62,26300.0,78.4296,78.4375,78.3352,78.3588,26300.0
2014-10-01 11:30:00,99.61,99.63,99.53,99.57,12800.0,78.3509,78.3667,78.288,78.3195,12800.0
2014-10-01 11:35:00,99.57,99.65,99.57,99.63,8100.0,78.3195,78.3824,78.3195,78.3667,8100.0
2014-10-01 11:40:00,99.62,99.63,99.58,99.63,7500.0,78.3588,78.3667,78.3273,78.3667,7500.0
2014-10-01 11:45:00,99.62,99.62,99.46,99.49,25400.0,78.3588,78.3588,78.233,78.2566,25400.0
2014-10-01 11:50:00,99.49,99.58,99.49,99.57,12300.0,78.2566,78.3273,78.2566,78.3195,12300.0
2014-10-01 11:55:00,99.58,99.59,99.56,99.56,6200.0,78.3273,78.3352,78.3116,78.3116,6200.0
2014-10-01 12:00:00,99.55,99.56,99.51,99.51,17300.0,78.3037,78.3116,78.2723,78.2723,17300.0
2014-10-01 12:05:00,99.51,99.6,99.47,99.58,28200.0,78.2723,78.3431,78.2408,78.3273,28200.0
2014-10-01 12:10:00,99.57,99.57,99.43,99.46,17100.0,78.3195,78.3195,78.2094,78.233,17100.0
2014-10-01 12:15:00,99.46,99.5,99.44,99.49,13400.0,78.233,78.2644,78.2172,78.2566,13400.0
2014-10-01 12:20:00,99.48,99.53,99.47,99.52,8600.0,78.2487,78.288,78.2408,78.2802,8600.0
2014-10-01 12:25:00,99.53,99.58,99.45,99.55,44400.0,78.288,78.3273,78.2251,78.3037,44400.0
2014-10-01 12:30:00,99.54,99.54,99.4,99.42,19300.0,78.2959,78.2959,78.1858,78.2015,19300.0
2014-10-01 12:35:00,99.42,99.46,99.39,99.39,14800.0,78.2015,78.233,78.1779,78.1779,14800.0
2014-10-01 12:40:00,99.38,99.41,99.36,99.38,17700.0,78.17,78.1936,78.1543,78.17,17700.0
2014-10-01 12:45:00,99.38,99.38,99.23,99.24,32500.0,78.17,78.17,78.052,78.0599,32500.0
2014-10-01 12:50:00,99.23,99.33,99.23,99.31,36000.0,78.052,78.1307,78.052,78.115,36000.0
2014-10-01 12:55:00,99.31,99.32,99.25,99.27,19600.0,78.115,78.1228,78.0678,78.0835,19600.0
2014-10-01 13:00:00,99.26,99.32,99.24,99.29,25700.0,78.0756,78.1228,78.0599,78.0992,25700.0
2014-10-01 13:05:00,99.29,99.29,99.17,99.17,31500.0,78.0992,78.0992,78.0049,78.0049,31500.0
2014-10-01 13:10:00,99.18,99.27,99.18,99.19,44200.0,78.0127,78.0835,78.0127,78.0206,44200.0
2014-10-01 13:15:00,99.19,99.2,99.13,99.15,39000.0,78.0206,78.0284,77.9734,77.9891,39000.0
2014-10-01 13:20:00,99.16,99.16,99.1,99.13,20600.0,77.997,77.997,77.9498,77.9734,20600.0
2014-10-01 13:25:00,99.15,99.23,99.14,99.22,25300.0,77.9891,78.052,77.9813,78.0442,25300.0
2014-10-01 13:30:00,99.21,99.21,99.09,99.1,25900.0,78.0363,78.0363,77.9419,77.9498,25900.0
2014-10-01 13:35:00,99.1,99.11,99.01,99.04,34400.0,77.9498,77.9577,77.879,77.9026,34400.0
2014-10-01 13:40:00,99.03,99.03,98.94,98.98,14000.0,77.8947,77.8947,77.8239,77.8554,14000.0
2014-10-01 13:45:00,98.97,99.05,98.95,99.0,110400.0,77.8475,77.9105,77.8318,77.8711,110400.0
2014-10-01 13:50:00,99.0,99.05,98.95,98.98,65000.0,77.8711,77.9105,77.8318,77.8554,65000.0
2014-10-01 13:55:00,98.96,98.97,98.9,98.93,99500.0,77.8397,77.8475,77.7925,77.8161,99500.0
2014-10-01 14:00:00,98.93,98.97,98.88,98.95,21500.0,77.8161,77.8475,77.7767,77.8318,21500.0
2014-10-01 14:05:00,98.95,99.05,98.95,99.04,29100.0,77.8318,77.9105,77.8318,77.9026,29100.0
2014-10-01 14:10:00,99.04,99.07,99.02,99.03,18200.0,77.9026,77.9262,77.8869,77.8947,18200.0
2014-10-01 14:15:00,99.03,99.06,98.99,99.05,15900.0,77.8947,77.9183,77.8633,77.9105,15900.0
2014-10-01 14:20:00,99.05,99.08,98.99,99.08,34900.0,77.9105,77.9341,77.8633,77.9341,34900.0
2014-10-01 14:25:00,99.09,99.11,99.05,99.07,91000.0,77.9419,77.9577,77.9105,77.9262,91000.0
2014-10-01 14:30:00,99.08,99.1,99.01,99.03,17400.0,77.9341,77.9498,77.879,77.8947,17400.0
2014-10-01 14:35:00,99.03,99.09,99.03,99.09,5900.0,77.8947,77.9419,77.8947,77.9419,5900.0
2014-10-01 14:40:00,99.09,99.1,99.03,99.05,30400.0,77.9419,77.9498,77.8947,77.9105,30400.0
2014-10-01 14:45:00,99.06,99.07,99.02,99.04,36200.0,77.9183,77.9262,77.8869,77.9026,36200.0
2014-10-01 14:50:00,99.02,99.02,98.95,98.96,19000.0,77.8869,77.8869,77.8318,77.8397,19000.0
2014-10-01 14:55:00,98.95,98.95,98.82,98.83,43500.0,77.8318,77.8318,77.7295,77.7374,43500.0
2014-10-01 15:00:00,98.84,98.87,98.76,98.8,39600.0,77.7453,77.7689,77.6824,77.7138,39600.0
2014-10-01 15:05:00,98.78,98.82,98.69,98.7,29800.0,77.6981,77.7295,77.6273,77.6352,29800.0
2014-10-01 15:10:00,98.7,98.79,98.67,98.76,33700.0,77.6352,77.706,77.6116,77.6824,33700.0
2014-10-01 15:15:00,98.78,98.87,98.78,98.84,24800.0,77.6981,77.7689,77.6981,77.7453,24800.0
2014-10-01 15:20:00,98.83,98.84,98.71,98.71,40300.0,77.7374,77.7453,77.643,77.643,40300.0
2014-10-01 15:25:00,98.71,98.89,98.71,98.87,37700.0,77.643,77.7846,77.643,77.7689,37700.0
2014-10-01 15:30:00,98.87,98.96,98.87,98.88,19600.0,77.7689,77.8397,77.7689,77.7767,19600.0
2014-10-01 15:35:00,98.89,98.94,98.84,98.94,38100.0,77.7846,77.8239,77.7453,77.8239,38100.0
2014-10-01 15:40:00,98.93,99.02,98.93,98.97,40100.0,77.8161,77.8869,77.8161,77.8475,40100.0
2014-10-01 15:45:00,98.98,99.12,98.98,99.08,33600.0,77.8554,77.9655,77.8554,77.9341,33600.0
2014-10-01 15:50:00,99.08,99.08,98.95,98.98,46000.0,77.9341,77.9341,77.8318,77.8554,46000.0
2014-10-01 15:55:00,98.98,99.05,98.86,98.86,90600.0,77.8554,77.9105,77.761,77.761,90600.0
2014-10-02 09:30:00,98.77,98.9,98.68,98.9,83500.0,77.6902,77.7925,77.6194,77.7925,83500.0
2014-10-02 09:35:00,98.92,99.02,98.92,98.93,38500.0,77.8082,77.8869,77.8082,77.8161,38500.0
2014-10-02 09:40:00,98.95,99.0,98.89,98.92,50600.0,77.8318,77.8711,77.7846,77.8082,50600.0
2014-10-02 09:45:00,98.93,98.94,98.81,98.9,99400.0,77.8161,77.8239,77.7217,77.7925,99400.0
2014-10-02 09:50:00,98.9,99.05,98.89,98.96,56400.0,77.7925,77.9105,77.7846,77.8397,56400.0
2014-10-02 09:55:00,98.96,98.98,98.89,98.93,39600.0,77.8397,77.8554,77.7846,77.8161,39600.0
2014-10-02 10:00:00,98.9,98.91,98.8,98.8,33600.0,77.7925,77.8003,77.7138,77.7138,33600.0
2014-10-02 10:05:00,98.79,98.95,98.75,98.91,52800.0,77.706,77.8318,77.6745,77.8003,52800.0
2014-10-02 10:10:00,98.91,98.92,98.73,98.75,30100.0,77.8003,77.8082,77.6588,77.6745,30100.0
2014-10-02 10:15:00,98.73,98.82,98.71,98.73,23600.0,77.6588,77.7295,77.643,77.6588,23600.0
2014-10-02 10:20:00,98.72,98.85,98.72,98.84,38700.0,77.6509,77.7531,77.6509,77.7453,38700.0
2014-10-02 10:25:00,98.85,98.88,98.81,98.82,13300.0,77.7531,77.7767,77.7217,77.7295,13300.0
2014-10-02 10:30:00,98.81,98.81,98.6,98.6,32900.0,77.7217,77.7217,77.5565,77.5565,32900.0
2014-10-02 10:35:00,98.6,98.66,98.55,98.65,11000.0,77.5565,77.6037,77.5172,77.5958,11000.0
2014-10-02 10:40:00,98.68,98.68,98.5,98.53,24100.0,77.6194,77.6194,77.4778,77.5014,24100.0
2014-10-02 10:45:00,98.53,98.57,98.51,98.55,17200.0,77.5014,77.5329,77.4857,77.5172,17200.0
2014-10-02 10:50:00,98.53,98.54,98.41,98.43,28800.0,77.5014,77.5093,77.4071,77.4228,28800.0
2014-10-02 10:55:00,98.45,98.5,98.37,98.38,62100.0,77.4385,77.4778,77.3756,77.3835,62100.0
2014-10-02 11:00:00,98.39,98.4,98.33,98.4,66400.0,77.3913,77.3992,77.3441,77.3992,66400.0
2014-10-02 11:05:00,98.41,98.5,98.41,98.44,21000.0,77.4071,77.4778,77.4071,77.4306,21000.0
2014-10-02 11:10:00,98.43,98.48,98.38,98.44,19200.0,77.4228,77.4621,77.3835,77.4306,19200.0
2014-10-02 11:15:00,98.47,98.48,98.37,98.39,35200.0,77.4542,77.4621,77.3756,77.3913,35200.0
2014-10-02 11:20:00,98.39,98.4,98.26,98.27,21900.0,77.3913,77.3992,77.2891,77.2969,21900.0
2014-10-02 11:25:00,98.28,98.35,98.27,98.29,20600.0,77.3048,77.3599,77.2969,77.3127,20600.0
2014-10-02 11:30:00,98.31,98.31,98.15,98.19,40700.0,77.3284,77.3284,77.2025,77.234,40700.0
2014-10-02 11:35:00,98.18,98.18,97.99,98.06,32100.0,77.2261,77.2261,77.0767,77.1317,32100.0
2014-10-02 11:40:00,98.08,98.09,97.85,97.91,33700.0,77.1475,77.1553,76.9666,77.0138,33700.0
2014-10-02 11:45:00,97.93,98.06,97.93,98.02,22900.0,77.0295,77.1317,77.0295,77.1003,22900.0
2014-10-02 11:50:00,98.0,98.1,97.97,98.1,13000.0,77.0846,77.1632,77.061,77.1632,13000.0
2014-10-02 11:55:00,98.13,98.14,98.04,98.13,15800.0,77.1868,77.1947,77.116,77.1868,15800.0
2014-10-02 12:00:00,98.12,98.17,98.1,98.14,10700.0,77.1789,77.2183,77.1632,77.1947,10700.0
2014-10-02 12:05:00,98.16,98.26,98.15,98.25,9500.0,77.2104,77.2891,77.2025,77.2812,9500.0
2014-10-02 12:10:00,98.25,98.29,98.22,98.26,10400.0,77.2812,77.3127,77.2576,77.2891,10400.0
2014-10-02 12:15:00,98.27,98.29,98.22,98.26,11100.0,77.2969,77.3127,77.2576,77.2891,11100.0
2014-10-02 12:20:00,98.26,98.28,98.22,98.28,12300.0,77.2891,77.3048,77.2576,77.3048,12300.0
2014-10-02 12:25:00,98.28,98.28,98.22,98.25,11900.0,77.3048,77.3048,77.2576,77.2812,11900.0
2014-10-02 12:30:00,98.25,98.32,98.13,98.19,18600.0,77.2812,77.3363,77.1868,77.234,18600.0
2014-10-02 12:35:00,98.18,98.18,98.16,98.17,7900.0,77.2261,77.2261,77.2104,77.2183,7900.0
2014-10-02 12:40:00,98.16,98.23,98.11,98.22,16100.0,77.2104,77.2655,77.1711,77.2576,16100.0
2014-10-02 12:45:00,98.2,98.24,98.16,98.19,22600.0,77.2419,77.2733,77.2104,77.234,22600.0
2014-10-02 12:50:00,98.2,98.37,98.19,98.35,12700.0,77.2419,77.3756,77.234,77.3599,12700.0
2014-10-02 12:55:00,98.39,98.48,98.34,98.48,7800.0,77.3913,77.4621,77.352,77.4621,7800.0
2014-10-02 13:00:00,98.46,98.53,98.42,98.53,5700.0,77.4464,77.5014,77.4149,77.5014,5700.0
2014-10-02 13:05:00,98.52,98.52,98.44,98.5,8500.0,77.4936,77.4936,77.4306,77.4778,8500.0
2014-10-02 13:10:00,98.51,98.61,98.5,98.6,13400.0,77.4857,77.5644,77.4778,77.5565,13400.0
2014-10-02 13:15:00,98.6,98.75,98.6,98.75,48200.0,77.5565,77.6745,77.5565,77.6745,48200.0
2014-10-02 13:20:00,98.73,98.78,98.7,98.73,14100.0,77.6588,77.6981,77.6352,77.6588,14100.0
2014-10-02 13:25:00,98.74,98.82,98.74,98.81,9700.0,77.6666,77.7295,77.6666,77.7217,9700.0
2014-10-02 13:30:00,98.81,98.85,98.78,98.78,6600.0,77.7217,77.7531,77.6981,77.6981,6600.0
2014-10-02 13:35:00,98.77,98.77,98.7,98.73,12500.0,77.6902,77.6902,77.6352,77.6588,12500.0
2014-10-02 13:40:00,98.7,98.7,98.66,98.67,23100.0,77.6352,77.6352,77.6037,77.6116,23100.0
2014-10-02 13:45:00,98.67,98.74,98.64,98.65,130700.0,77.6116,77.6666,77.588,77.5958,130700.0
2014-10-02 13:50:00,98.65,98.79,98.64,98.79,61000.0,77.5958,77.706,77.588,77.706,61000.0
2014-10-02 13:55:00,98.8,98.8,98.7,98.71,10500.0,77.7138,77.7138,77.6352,77.643,10500.0
2014-10-02 14:00:00,98.72,98.8,98.72,98.78,29100.0,77.6509,77.7138,77.6509,77.6981,29100.0
2014-10-02 14:05:00,98.78,98.97,98.78,98.94,42600.0,77.6981,77.8475,77.6981,77.8239,42600.0
2014-10-02 14:10:00,98.93,99.03,98.89,99.03,16900.0,77.8161,77.8947,77.7846,77.8947,16900.0
2014-10-02 14:15:00,99.02,99.02,98.89,98.9,14300.0,77.8869,77.8869,77.7846,77.7925,14300.0
2014-10-02 14:20:00,98.91,98.93,98.84,98.88,136700.0,77.8003,77.8161,77.7453,77.7767,136700.0
2014-10-02 14:25:00,98.87,99.01,98.87,99.0,16400.0,77.7689,77.879,77.7689,77.8711,16400.0
2014-10-02 14:30:00,99.0,99.01,98.88,98.9,55000.0,77.8711,77.879,77.7767,77.7925,55000.0
2014-10-02 14:35:00,98.9,98.94,98.89,98.92,7700.0,77.7925,77.8239,77.7846,77.8082,7700.0
2014-10-02 14:40:00,98.92,99.08,98.92,99.05,8900.0,77.8082,77.9341,77.8082,77.9105,8900.0
2014-10-02 14:45:00,99.06,99.14,99.04,99.09,24300.0,77.9183,77.9813,77.9026,77.9419,24300.0
2014-10-02 14:50:00,99.07,99.2,99.07,99.2,25400.0,77.9262,78.0284,77.9262,78.0284,25400.0
2014-10-02 14:55:00,99.19,99.19,99.1,99.11,33000.0,78.0206,78.0206,77.9498,77.9577,33000.0
2014-10-02 15:00:00,99.11,99.11,99.01,99.08,55900.0,77.9577,77.9577,77.879,77.9341,55900.0
2014-10-02 15:05:00,99.08,99.1,99.03,99.05,29600.0,77.9341,77.9498,77.8947,77.9105,29600.0
2014-10-02 15:10:00,99.06,99.1,99.02,99.03,20000.0,77.9183,77.9498,77.8869,77.8947,20000.0
2014-10-02 15:15:00,99.03,99.03,98.89,98.89,35000.0,77.8947,77.8947,77.7846,77.7846,35000.0
2014-10-02 15:20:00,98.89,98.96,98.89,98.93,25900.0,77.7846,77.8397,77.7846,77.8161,25900.0
2014-10-02 15:25:00,98.92,98.95,98.9,98.94,18200.0,77.8082,77.8318,77.7925,77.8239,18200.0
2014-10-02 15:30:00,98.92,98.93,98.83,98.87,42000.0,77.8082,77.8161,77.7374,77.7689,42000.0
2014-10-02 15:35:00,98.87,98.91,98.86,98.91,19700.0,77.7689,77.8003,77.761,77.8003,19700.0
2014-10-02 15:40:00,98.91,98.91,98.83,98.83,24900.0,77.8003,77.8003,77.7374,77.7374,24900.0
2014-10-02 15:45:00,98.82,98.92,98.78,98.91,34900.0,77.7295,77.8082,77.6981,77.8003,34900.0
2014-10-02 15:50:00,98.93,98.96,98.87,98.87,237500.0,77.8161,77.8397,77.7689,77.7689,237500.0
2014-10-02 15:55:00,98.88,98.98,98.85,98.86,304100.0,77.7767,77.8554,77.7531,77.761,304100.0
2014-10-03 09:30:00,99.52,99.52,99.34,99.43,36800.0,78.2802,78.2802,78.1386,78.2094,36800.0
2014-10-03 09:35:00,99.42,99.42,99.18,99.19,55600.0,78.2015,78.2015,78.0127,78.0206,55600.0
2014-10-03 09:40:00,99.18,99.57,99.17,99.57,41000.0,78.0127,78.3195,78.0049,78.3195,41000.0
2014-10-03 09:45:00,99.52,99.75,99.5,99.66,30500.0,78.2802,78.4611,78.2644,78.3903,30500.0
2014-10-03 09:50:00,99.66,99.68,99.6,99.61,6500.0,78.3903,78.406,78.3431,78.3509,6500.0
2014-10-03 09:55:00,99.6,99.66,99.57,99.61,20400.0,78.3431,78.3903,78.3195,78.3509,20400.0
2014-10-03 10:00:00,99.63,99.82,99.61,99.81,20600.0,78.3667,78.5161,78.3509,78.5083,20600.0
2014-10-03 10:05:00,99.83,99.85,99.76,99.8,8800.0,78.524,78.5397,78.4689,78.5004,8800.0
2014-10-03 10:10:00,99.76,99.76,99.69,99.73,7600.0,78.4689,78.4689,78.4139,78.4453,7600.0
2014-10-03 10:15:00,99.73,99.73,99.68,99.69,27600.0,78.4453,78.4453,78.406,78.4139,27600.0
2014-10-03 10:20:00,99.7,99.74,99.62,99.65,14500.0,78.4217,78.4532,78.3588,78.3824,14500.0
2014-10-03 10:25:00,99.65,99.65,99.59,99.62,56200.0,78.3824,78.3824,78.3352,78.3588,56200.0
2014-10-03 10:30:00,99.6,99.61,99.53,99.56,17900.0,78.3431,78.3509,78.288,78.3116,17900.0
2014-10-03 10:35:00,99.52,99.59,99.49,99.57,13700.0,78.2802,78.3352,78.2566,78.3195,13700.0
2014-10-03 10:40:00,99.56,99.56,99.45,99.49,11300.0,78.3116,78.3116,78.2251,78.2566,11300.0
2014-10-03 10:45:00,99.49,99.53,99.48,99.53,18600.0,78.2566,78.288,78.2487,78.288,18600.0
2014-10-03 10:50:00,99.56,99.6,99.54,99.59,8700.0,78.3116,78.3431,78.2959,78.3352,8700.0
2014-10-03 10:55:00,99.57,99.61,99.56,99.58,12500.0,78.3195,78.3509,78.3116,78.3273,12500.0
2014-10-03 11:00:00,99.57,99.66,99.56,99.64,95900.0,78.3195,78.3903,78.3116,78.3745,95900.0
2014-10-03 11:05:00,99.64,99.7,99.63,99.7,39800.0,78.3745,78.4217,78.3667,78.4217,39800.0
2014-10-03 11:10:00,99.71,99.71,99.64,99.68,17800.0,78.4296,78.4296,78.3745,78.406,17800.0
2014-10-03 11:15:00,99.66,99.69,99.6,99.61,18000.0,78.3903,78.4139,78.3431,78.3509,18000.0
2014-10-03 11:20:00,99.61,99.61,99.56,99.56,11800.0,78.3509,78.3509,78.3116,78.3116,11800.0
2014-10-03 11:25:00,99.58,99.68,99.58,99.67,11500.0,78.3273,78.406,78.3273,78.3981,11500.0
2014-10-03 11:30:00,99.68,99.7,99.65,99.69,8200.0,78.406,78.4217,78.3824,78.4139,8200.0
2014-10-03 11:35:00,99.7,99.75,99.7,99.73,4100.0,78.4217,78.4611,78.4217,78.4453,4100.0
2014-10-03 11:40:00,99.72,99.72,99.64,99.64,8700.0,78.4375,78.4375,78.3745,78.3745,8700.0
2014-10-03 11:45:00,99.65,99.66,99.61,99.66,13500.0,78.3824,78.3903,78.3509,78.3903,13500.0
2014-10-03 11:50:00,99.62,99.67,99.62,99.63,20500.0,78.3588,78.3981,78.3588,78.3667,20500.0
2014-10-03 11:55:00,99.64,99.71,99.64,99.69,17700.0,78.3745,78.4296,78.3745,78.4139,17700.0
2014-10-03 12:00:00,99.69,99.75,99.63,99.73,29800.0,78.4139,78.4611,78.3667,78.4453,29800.0
2014-10-03 12:05:00,99.74,99.74,99.68,99.68,13700.0,78.4532,78.4532,78.406,78.406,13700.0
2014-10-03 12:10:00,99.69,99.77,99.67,99.72,20800.0,78.4139,78.4768,78.3981,78.4375,20800.0
2014-10-03 12:15:00,99.72,99.75,99.71,99.75,18600.0,78.4375,78.4611,78.4296,78.4611,18600.0
2014-10-03 12:20:00,99.74,99.79,99.74,99.79,31100.0,78.4532,78.4925,78.4532,78.4925,31100.0
2014-10-03 12:25:00,99.78,99.85,99.77,99.84,17900.0,78.4847,78.5397,78.4768,78.5319,17900.0
2014-10-03 12:30:00,99.84,99.89,99.84,99.89,26400.0,78.5319,78.5712,78.5319,78.5712,26400.0
2014-10-03 12:35:00,99.89,99.89,99.85,99.87,20900.0,78.5712,78.5712,78.5397,78.5555,20900.0
2014-10-03 12:40:00,99.87,99.99,99.87,99.97,27500.0,78.5555,78.6498,78.5555,78.6341,27500.0
2014-10-03 12:45:00,99.98,99.98,99.93,99.95,19800.0,78.642,78.642,78.6026,78.6184,19800.0
2014-10-03 12:50:00,99.95,99.97,99.93,99.96,17100.0,78.6184,78.6341,78.6026,78.6262,17100.0
2014-10-03 12:55:00,99.97,99.98,99.93,99.93,13200.0,78.6341,78.642,78.6026,78.6026,13200.0
2014-10-03 13:00:00,99.94,99.95,99.91,99.91,11800.0,78.6105,78.6184,78.5869,78.5869,11800.0
2014-10-03 13:05:00,99.9,99.9,99.88,99.88,18600.0,78.5791,78.5791,78.5633,78.5633,18600.0
2014-10-03 13:10:00,99.88,99.93,99.88,99.92,22500.0,78.5633,78.6026,78.5633,78.5948,22500.0
2014-10-03 13:15:00,99.9,99.9,99.83,99.85,35300.0,78.5791,78.5791,78.524,78.5397,35300.0
2014-10-03 13:20:00,99.85,99.88,99.82,99.85,19500.0,78.5397,78.5633,78.5161,78.5397,19500.0
2014-10-03 13:25:00,99.85,99.88,99.85,99.88,11300.0,78.5397,78.5633,78.5397,78.5633,11300.0
2014-10-03 13:30:00,99.87,99.87,99.79,99.79,31800.0,78.5555,78.5555,78.4925,78.4925,31800.0
2014-10-03 13:35:00,99.78,99.8,99.77,99.8,24900.0,78.4847,78.5004,78.4768,78.5004,24900.0
2014-10-03 13:40:00,99.8,99.8,99.78,99.79,9900.0,78.5004,78.5004,78.4847,78.4925,9900.0
2014-10-03 13:45:00,99.79,99.81,99.76,99.79,20500.0,78.4925,78.5083,78.4689,78.4925,20500.0
2014-10-03 13:50:00,99.79,99.85,99.78,99.85,22800.0,78.4925,78.5397,78.4847,78.5397,22800.0
2014-10-03 13:55:00,99.85,99.86,99.82,99.84,29900.0,78.5397,78.5476,78.5161,78.5319,29900.0
2014-10-03 14:00:00,99.84,99.95,99.84,99.95,31200.0,78.5319,78.6184,78.5319,78.6184,31200.0
2014-10-03 14:05:00,99.96,99.98,99.93,99.94,19000.0,78.6262,78.642,78.6026,78.6105,19000.0
2014-10-03 14:10:00,99.94,99.99,99.94,99.96,20700.0,78.6105,78.6498,78.6105,78.6262,20700.0
2014-10-03 14:15:00,99.95,99.95,99.9,99.93,32800.0,78.6184,78.6184,78.5791,78.6026,32800.0
2014-10-03 14:20:00,99.92,99.98,99.91,99.98,29500.0,78.5948,78.642,78.5869,78.642,29500.0
2014-10-03 14:25:00,99.98,100.0,99.96,99.96,35200.0,78.642,78.6577,78.6262,78.6262,35200.0
2014-10-03 14:30:00,99.97,100.0,99.95,99.99,15000.0,78.6341,78.6577,78.6184,78.6498,15000.0
2014-10-03 14:35:00,99.97,99.99,99.96,99.97,15000.0,78.6341,78.6498,78.6262,78.6341,15000.0
2014-10-03 14:40:00,99.97,100.02,99.97,99.98,27900.0,78.6341,78.6734,78.6341,78.642,27900.0
2014-10-03 14:45:00,99.98,100.02,99.96,100.01,48900.0,78.642,78.6734,78.6262,78.6656,48900.0
2014-10-03 14:50:00,100.0,100.0,99.97,99.97,23000.0,78.6577,78.6577,78.6341,78.6341,23000.0
2014-10-03 14:55:00,99.97,99.97,99.95,99.95,24100.0,78.6341,78.6341,78.6184,78.6184,24100.0
2014-10-03 15:00:00,99.95,100.04,99.92,100.04,44400.0,78.6184,78.6892,78.5948,78.6892,44400.0
2014-10-03 15:05:00,100.02,100.02,99.91,99.91,28400.0,78.6734,78.6734,78.5869,78.5869,28400.0
2014-10-03 15:10:00,99.91,99.96,99.87,99.91,35400.0,78.5869,78.6262,78.5555,78.5869,35400.0
2014-10-03 15:15:00,99.9,99.93,99.9,99.93,18100.0,78.5791,78.6026,78.5791,78.6026,18100.0
2014-10-03 15:20:00,99.92,99.92,99.9,99.92,38400.0,78.5948,78.5948,78.5791,78.5948,38400.0
2014-10-03 15:25:00,99.92,99.96,99.89,99.94,64200.0,78.5948,78.6262,78.5712,78.6105,64200.0
2014-10-03 15:30:00,99.93,99.94,99.88,99.9,79100.0,78.6026,78.6105,78.5633,78.5791,79100.0
2014-10-03 15:35:00,99.89,99.92,99.88,99.9,44700.0,78.5712,78.5948,78.5633,78.5791,44700.0
2014-10-03 15:40:00,99.91,99.92,99.86,99.9,42400.0,78.5869,78.5948,78.5476,78.5791,42400.0
2014-10-03 15:45:00,99.9,100.02,99.9,100.02,45600.0,78.5791,78.6734,78.5791,78.6734,45600.0
2014-10-03 15:50:00,100.03,100.04,99.96,99.98,59400.0,78.6813,78.6892,78.6262,78.642,59400.0
2014-10-03 15:55:00,99.98,99.99,99.88,99.88,58600.0,78.642,78.6498,78.5633,78.5633,58600.0
2014-10-06 09:30:00,100.5,100.5,100.37,100.44,54500.0,79.051,79.051,78.9487,79.0038,54500.0
2014-10-06 09:35:00,100.44,100.47,100.32,100.41,41600.0,79.0038,79.0274,78.9094,78.9802,41600.0
2014-10-06 09:40:00,100.41,100.49,100.4,100.47,35900.0,78.9802,79.0431,78.9723,79.0274,35900.0
2014-10-06 09:45:00,100.49,100.51,100.43,100.43,33100.0,79.0431,79.0589,78.9959,78.9959,33100.0
2014-10-06 09:50:00,100.44,100.48,100.37,100.38,16500.0,79.0038,79.0353,78.9487,78.9566,16500.0
2014-10-06 09:55:00,100.37,100.42,100.37,100.4,14100.0,78.9487,78.9881,78.9487,78.9723,14100.0
2014-10-06 10:00:00,100.38,100.43,100.27,100.29,26500.0,78.9566,78.9959,78.8701,78.8858,26500.0
2014-10-06 10:05:00,100.3,100.39,100.3,100.34,16200.0,78.8937,78.9645,78.8937,78.9251,16200.0
2014-10-06 10:10:00,100.3,100.33,100.18,100.2,33100.0,78.8937,78.9173,78.7993,78.815,33100.0
2014-10-06 10:15:00,100.19,100.27,100.18,100.21,14100.0,78.8072,78.8701,78.7993,78.8229,14100.0
2014-10-06 10:20:00,100.21,100.26,100.14,100.18,416100.0,78.8229,78.8622,78.7678,78.7993,416100.0
2014-10-06 10:25:00,100.16,100.16,100.1,100.14,15200.0,78.7836,78.7836,78.7364,78.7678,15200.0
2014-10-06 10:30:00,100.14,100.2,100.09,100.2,22400.0,78.7678,78.815,78.7285,78.815,22400.0
2014-10-06 10:35:00,100.2,100.26,100.16,100.19,28900.0,78.815,78.8622,78.7836,78.8072,28900.0
2014-10-06 10:40:00,100.2,100.29,100.2,100.2,19000.0,78.815,78.8858,78.815,78.815,19000.0
2014-10-06 10:45:00,100.19,100.19,100.09,100.09,7600.0,78.8072,78.8072,78.7285,78.7285,7600.0
2014-10-06 10:50:00,100.09,100.09,99.99,99.99,6600.0,78.7285,78.7285,78.6498,78.6498,6600.0
2014-10-06 10:55:00,100.0,100.01,99.93,100.0,9500.0,78.6577,78.6656,78.6026,78.6577,9500.0
2014-10-06 11:00:00,99.98,100.08,99.96,100.07,37000.0,78.642,78.7206,78.6262,78.7128,37000.0
2014-10-06 11:05:00,100.06,100.11,100.01,100.11,14900.0,78.7049,78.7442,78.6656,78.7442,14900.0
2014-10-06 11:10:00,100.09,100.14,100.08,100.14,12800.0,78.7285,78.7678,78.7206,78.7678,12800.0
2014-10-06 11:15:00,100.12,100.13,100.03,100.07,19400.0,78.7521,78.76,78.6813,78.7128,19400.0
2014-10-06 11:20:00,100.04,100.06,99.95,99.96,16600.0,78.6892,78.7049,78.6184,78.6262,16600.0
2014-10-06 11:25:00,99.97,100.03,99.9,99.94,36400.0,78.6341,78.6813,78.5791,78.6105,36400.0
2014-10-06 11:30:00,99.95,100.08,99.95,100.04,14800.0,78.6184,78.7206,78.6184,78.6892,14800.0
2014-10-06 11:35:00,100.05,100.05,99.93,99.94,16200.0,78.697,78.697,78.6026,78.6105,16200.0
2014-10-06 11:40:00,99.96,99.97,99.74,99.75,15000.0,78.6262,78.6341,78.4532,78.4611,15000.0
2014-10-06 11:45:00,99.74,99.74,99.6,99.63,21200.0,78.4532,78.4532,78.3431,78.3667,21200.0
2014-10-06 11:50:00,99.64,99.69,99.63,99.66,28500.0,78.3745,78.4139,78.3667,78.3903,28500.0
2014-10-06 11:55:00,99.64,99.69,99.58,99.69,10000.0,78.3745,78.4139,78.3273,78.4139,10000.0
2014-10-06 12:00:00,99.68,99.77,99.68,99.75,10800.0,78.406,78.4768,78.406,78.4611,10800.0
2014-10-06 12:05:00,99.75,99.85,99.74,99.79,15200.0,78.4611,78.5397,78.4532,78.4925,15200.0
2014-10-06 12:10:00,99.79,99.79,99.74,99.75,11300.0,78.4925,78.4925,78.4532,78.4611,11300.0
2014-10-06 12:15:00,99.75,99.83,99.74,99.83,11100.0,78.4611,78.524,78.4532,78.524,11100.0
2014-10-06 12:20:00,99.81,99.82,99.71,99.73,13100.0,78.5083,78.5161,78.4296,78.4453,13100.0
2014-10-06 12:25:00,99.73,99.81,99.71,99.73,11400.0,78.4453,78.5083,78.4296,78.4453,11400.0
2014-10-06 12:30:00,99.75,99.76,99.65,99.76,9400.0,78.4611,78.4689,78.3824,78.4689,9400.0
2014-10-06 12:35:00,99.75,99.75,99.67,99.67,6700.0,78.4611,78.4611,78.3981,78.3981,6700.0
2014-10-06 12:40:00,99.67,99.72,99.52,99.57,17700.0,78.3981,78.4375,78.2802,78.3195,17700.0
2014-10-06 12:45:00,99.55,99.58,99.5,99.56,10800.0,78.3037,78.3273,78.2644,78.3116,10800.0
2014-10-06 12:50:00,99.55,99.61,99.51,99.55,351100.0,78.3037,78.3509,78.2723,78.3037,351100.0
2014-10-06 12:55:00,99.53,99.6,99.49,99.58,12300.0,78.288,78.3431,78.2566,78.3273,12300.0
2014-10-06 13:00:00,99.56,99.72,99.48,99.71,22700.0,78.3116,78.4375,78.2487,78.4296,22700.0
2014-10-06 13:05:00,99.71,99.73,99.67,99.68,8200.0,78.4296,78.4453,78.3981,78.406,8200.0
2014-10-06 13:10:00,99.68,99.72,99.64,99.7,6800.0,78.406,78.4375,78.3745,78.4217,6800.0
2014-10-06 13:15:00,99.71,99.86,99.71,99.8,20500.0,78.4296,78.5476,78.4296,78.5004,20500.0
2014-10-06 13:20:00,99.8,99.89,99.8,99.89,4400.0,78.5004,78.5712,78.5004,78.5712,4400.0
2014-10-06 13:25:00,99.9,99.94,99.88,99.89,9400.0,78.5791,78.6105,78.5633,78.5712,9400.0
2014-10-06 13:30:00,99.93,99.95,99.85,99.9,16400.0,78.6026,78.6184,78.5397,78.5791,16400.0
2014-10-06 13:35:00,99.9,99.93,99.86,99.92,4500.0,78.5791,78.6026,78.5476,78.5948,4500.0
2014-10-06 13:40:00,99.9,99.91,99.87,99.9,3600.0,78.5791,78.5869,78.5555,78.5791,3600.0
2014-10-06 13:45:00,99.93,99.93,99.86,99.86,10400.0,78.6026,78.6026,78.5476,78.5476,10400.0
2014-10-06 13:50:00,99.85,99.88,99.81,99.87,5000.0,78.5397,78.5633,78.5083,78.5555,5000.0
2014-10-06 13:55:00,99.91,99.92,99.86,99.89,12000.0,78.5869,78.5948,78.5476,78.5712,12000.0
2014-10-06 14:00:00,99.89,99.9,99.84,99.86,23500.0,78.5712,78.5791,78.5319,78.5476,23500.0
2014-10-06 14:05:00,99.86,99.87,99.75,99.78,58200.0,78.5476,78.5555,78.4611,78.4847,58200.0
2014-10-06 14:10:00,99.78,99.85,99.77,99.84,25700.0,78.4847,78.5397,78.4768,78.5319,25700.0
2014-10-06 14:15:00,99.84,99.94,99.81,99.91,28300.0,78.5319,78.6105,78.5083,78.5869,28300.0
2014-10-06 14:20:00,99.92,100.06,99.92,100.05,23000.0,78.5948,78.7049,78.5948,78.697,23000.0
2014-10-06 14:25:00,100.06,100.06,99.97,100.01,19400.0,78.7049,78.7049,78.6341,78.6656,19400.0
2014-10-06 14:30:00,100.01,100.04,99.97,99.99,43400.0,78.6656,78.6892,78.6341,78.6498,43400.0
2014-10-06 14:35:00,99.99,100.04,99.99,99.99,33600.0,78.6498,78.6892,78.6498,78.6498,33600.0
2014-10-06 14:40:00,99.99,99.99,99.91,99.96,50800.0,78.6498,78.6498,78.5869,78.6262,50800.0
2014-10-06 14:45:00,99.96,99.99,99.92,99.92,36500.0,78.6262,78.6498,78.5948,78.5948,36500.0
2014-10-06 14:50:00,99.93,99.94,99.91,99.93,41900.0,78.6026,78.6105,78.5869,78.6026,41900.0
2014-10-06 14:55:00,99.93,99.95,99.91,99.92,38200.0,78.6026,78.6184,78.5869,78.5948,38200.0
2014-10-06 15:00:00,99.91,99.93,99.81,99.83,42900.0,78.5869,78.6026,78.5083,78.524,42900.0
2014-10-06 15:05:00,99.82,99.87,99.78,99.78,71300.0,78.5161,78.5555,78.4847,78.4847,71300.0
2014-10-06 15:10:00,99.78,99.82,99.75,99.77,38500.0,78.4847,78.5161,78.4611,78.4768,38500.0
2014-10-06 15:15:00,99.77,99.87,99.77,99.85,41500.0,78.4768,78.5555,78.4768,78.5397,41500.0
2014-10-06 15:20:00,99.84,99.99,99.81,99.98,48200.0,78.5319,78.6498,78.5083,78.642,48200.0
2014-10-06 15:25:00,99.98,99.99,99.91,99.93,52600.0,78.642,78.6498,78.5869,78.6026,52600.0
2014-10-06 15:30:00,99.93,99.93,99.86,99.9,50100.0,78.6026,78.6026,78.5476,78.5791,50100.0
2014-10-06 15:35:00,99.9,99.98,99.88,99.95,54600.0,78.5791,78.642,78.5633,78.6184,54600.0
2014-10-06 15:40:00,99.94,99.94,99.86,99.89,54800.0,78.6105,78.6105,78.5476,78.5712,54800.0
2014-10-06 15:45:00,99.87,99.87,99.85,99.85,34400.0,78.5555,78.5555,78.5397,78.5397,34400.0
2014-10-06 15:50:00,99.85,99.87,99.81,99.86,78600.0,78.5397,78.5555,78.5083,78.5476,78600.0
2014-10-06 15:55:00,99.86,99.88,99.77,99.79,110300.0,78.5476,78.5633,78.4768,78.4925,110300.0
2014-10-07 09:30:00,99.39,99.46,99.04,99.08,46100.0,78.1779,78.233,77.9026,77.9341,46100.0
2014-10-07 09:35:00,99.11,99.15,99.01,99.15,24900.0,77.9577,77.9891,77.879,77.9891,24900.0
2014-10-07 09:40:00,99.15,99.2,99.02,99.03,27600.0,77.9891,78.0284,77.8869,77.8947,27600.0
2014-10-07 09:45:00,99.04,99.1,98.93,99.1,26200.0,77.9026,77.9498,77.8161,77.9498,26200.0
2014-10-07 09:50:00,99.1,99.16,99.06,99.1,24600.0,77.9498,77.997,77.9183,77.9498,24600.0
2014-10-07 09:55:00,99.11,99.2,99.05,99.2,29200.0,77.9577,78.0284,77.9105,78.0284,29200.0
2014-10-07 10:00:00,99.23,99.33,99.19,99.28,32600.0,78.052,78.1307,78.0206,78.0914,32600.0
2014-10-07 10:05:00,99.28,99.37,99.25,99.37,38800.0,78.0914,78.1622,78.0678,78.1622,38800.0
2014-10-07 10:10:00,99.37,99.41,99.27,99.28,35500.0,78.1622,78.1936,78.0835,78.0914,35500.0
2014-10-07 10:15:00,99.28,99.32,99.2,99.31,24300.0,78.0914,78.1228,78.0284,78.115,24300.0
2014-10-07 10:20:00,99.32,99.32,99.22,99.27,77500.0,78.1228,78.1228,78.0442,78.0835,77500.0
2014-10-07 10:25:00,99.26,99.32,99.23,99.32,89700.0,78.0756,78.1228,78.052,78.1228,89700.0
2014-10-07 10:30:00,99.34,99.5,99.34,99.43,29300.0,78.1386,78.2644,78.1386,78.2094,29300.0
2014-10-07 10:35:00,99.44,99.46,99.38,99.38,13100.0,78.2172,78.233,78.17,78.17,13100.0
2014-10-07 10:40:00,99.38,99.45,99.36,99.45,7200.0,78.17,78.2251,78.1543,78.2251,7200.0
2014-10-07 10:45:00,99.5,99.54,99.41,99.42,7300.0,78.2644,78.2959,78.1936,78.2015,7300.0
2014-10-07 10:50:00,99.43,99.5,99.43,99.45,47000.0,78.2094,78.2644,78.2094,78.2251,47000.0
2014-10-07 10:55:00,99.46,99.47,99.26,99.27,23400.0,78.233,78.2408,78.0756,78.0835,23400.0
2014-10-07 11:00:00,99.24,99.29,99.14,99.17,68000.0,78.0599,78.0992,77.9813,78.0049,68000.0
2014-10-07 11:05:00,99.16,99.22,99.1,99.19,15700.0,77.997,78.0442,77.9498,78.0206,15700.0
2014-10-07 11:10:00,99.19,99.21,99.11,99.13,29700.0,78.0206,78.0363,77.9577,77.9734,29700.0
2014-10-07 11:15:00,99.13,99.13,99.02,99.08,54300.0,77.9734,77.9734,77.8869,77.9341,54300.0
2014-10-07 11:20:00,99.08,99.16,99.06,99.06,31600.0,77.9341,77.997,77.9183,77.9183,31600.0
2014-10-07 11:25:00,99.06,99.06,99.0,99.02,22700.0,77.9183,77.9183,77.8711,77.8869,22700.0
2014-10-07 11:30:00,99.02,99.09,98.98,99.05,27700.0,77.8869,77.9419,77.8554,77.9105,27700.0
2014-10-07 11:35:00,99.05,99.06,98.97,99.02,30200.0,77.9105,77.9183,77.8475,77.8869,30200.0
2014-10-07 11:40:00,99.02,99.18,99.02,99.18,45600.0,77.8869,78.0127,77.8869,78.0127,45600.0
2014-10-07 11:45:00,99.17,99.2,99.15,99.2,13800.0,78.0049,78.0284,77.9891,78.0284,13800.0
2014-10-07 11:50:00,99.2,99.28,99.14,99.26,24500.0,78.0284,78.0914,77.9813,78.0756,24500.0
2014-10-07 11:55:00,99.25,99.26,99.21,99.23,33700.0,78.0678,78.0756,78.0363,78.052,33700.0
2014-10-07 12:00:00,99.21,99.25,99.18,99.2,17200.0,78.0363,78.0678,78.0127,78.0284,17200.0
2014-10-07 12:05:00,99.2,99.3,99.19,99.28,25500.0,78.0284,78.1071,78.0206,78.0914,25500.0
2014-10-07 12:10:00,99.28,99.37,99.28,99.34,22300.0,78.0914,78.1622,78.0914,78.1386,22300.0
2014-10-07 12:15:00,99.33,99.38,99.32,99.37,22800.0,78.1307,78.17,78.1228,78.1622,22800.0
2014-10-07 12:20:00,99.36,99.4,99.28,99.31,15100.0,78.1543,78.1858,78.0914,78.115,15100.0
2014-10-07 12:25:00,99.31,99.35,99.3,99.34,16300.0,78.115,78.1464,78.1071,78.1386,16300.0
2014-10-07 12:30:00,99.34,99.37,99.27,99.27,27700.0,78.1386,78.1622,78.0835,78.0835,27700.0
2014-10-07 12:35:00,99.27,99.3,99.24,99.27,13800.0,78.0835,78.1071,78.0599,78.0835,13800.0
2014-10-07 12:40:00,99.27,99.29,99.23,99.27,24600.0,78.0835,78.0992,78.052,78.0835,24600.0
2014-10-07 12:45:00,99.28,99.29,99.12,99.13,26500.0,78.0914,78.0992,77.9655,77.9734,26500.0
2014-10-07 12:50:00,99.13,99.18,99.12,99.15,12100.0,77.9734,78.0127,77.9655,77.9891,12100.0
2014-10-07 12:55:00,99.14,99.21,99.14,99.19,16300.0,77.9813,78.0363,77.9813,78.0206,16300.0
2014-10-07 13:00:00,99.2,99.2,99.09,99.17,15500.0,78.0284,78.0284,77.9419,78.0049,15500.0
2014-10-07 13:05:00,99.17,99.17,99.07,99.09,26200.0,78.0049,78.0049,77.9262,77.9419,26200.0
2014-10-07 13:10:00,99.08,99.21,99.08,99.21,31900.0,77.9341,78.0363,77.9341,78.0363,31900.0
2014-10-07 13:15:00,99.23,99.27,99.23,99.24,32900.0,78.052,78.0835,78.052,78.0599,32900.0
2014-10-07 13:20:00,99.22,99.28,99.22,99.24,22800.0,78.0442,78.0914,78.0442,78.0599,22800.0
2014-10-07 13:25:00,99.25,99.35,99.23,99.32,22000.0,78.0678,78.1464,78.052,78.1228,22000.0
2014-10-07 13:30:00,99.32,99.33,99.25,99.27,21100.0,78.1228,78.1307,78.0678,78.0835,21100.0
2014-10-07 13:35:00,99.27,99.29,99.17,99.17,44700.0,78.0835,78.0992,78.0049,78.0049,44700.0
2014-10-07 13:40:00,99.17,99.2,99.16,99.17,27100.0,78.0049,78.0284,77.997,78.0049,27100.0
2014-10-07 13:45:00,99.17,99.19,99.13,99.15,31600.0,78.0049,78.0206,77.9734,77.9891,31600.0
2014-10-07 13:50:00,99.16,99.25,99.15,99.24,18200.0,77.997,78.0678,77.9891,78.0599,18200.0
2014-10-07 13:55:00,99.22,99.24,99.17,99.2,14600.0,78.0442,78.0599,78.0049,78.0284,14600.0
2014-10-07 14:00:00,99.2,99.2,99.08,99.13,47800.0,78.0284,78.0284,77.9341,77.9734,47800.0
2014-10-07 14:05:00,99.12,99.17,99.11,99.14,18000.0,77.9655,78.0049,77.9577,77.9813,18000.0
2014-10-07 14:10:00,99.13,99.22,99.11,99.2,15800.0,77.9734,78.0442,77.9577,78.0284,15800.0
2014-10-07 14:15:00,99.2,99.2,99.11,99.16,11400.0,78.0284,78.0284,77.9577,77.997,11400.0
2014-10-07 14:20:00,99.15,99.16,98.98,99.0,41700.0,77.9891,77.997,77.8554,77.8711,41700.0
2014-10-07 14:25:00,99.0,99.01,98.9,98.92,74000.0,77.8711,77.879,77.7925,77.8082,74000.0
2014-10-07 14:30:00,98.91,98.92,98.8,98.86,56500.0,77.8003,77.8082,77.7138,77.761,56500.0
2014-10-07 14:35:00,98.85,98.91,98.83,98.85,45500.0,77.7531,77.8003,77.7374,77.7531,45500.0
2014-10-07 14:40:00,98.83,98.89,98.79,98.87,24000.0,77.7374,77.7846,77.706,77.7689,24000.0
2014-10-07 14:45:00,98.87,98.89,98.84,98.85,24600.0,77.7689,77.7846,77.7453,77.7531,24600.0
2014-10-07 14:50:00,98.84,98.9,98.82,98.84,49300.0,77.7453,77.7925,77.7295,77.7453,49300.0
2014-10-07 14:55:00,98.84,98.86,98.81,98.82,29800.0,77.7453,77.761,77.7217,77.7295,29800.0
2014-10-07 15:00:00,98.81,98.86,98.75,98.82,51400.0,77.7217,77.761,77.6745,77.7295,51400.0
2014-10-07 15:05:00,98.83,98.84,98.71,98.71,45200.0,77.7374,77.7453,77.643,77.643,45200.0
2014-10-07 15:10:00,98.71,98.73,98.63,98.69,22400.0,77.643,77.6588,77.5801,77.6273,22400.0
2014-10-07 15:15:00,98.68,98.68,98.56,98.57,19500.0,77.6194,77.6194,77.525,77.5329,19500.0
2014-10-07 15:20:00,98.54,98.57,98.45,98.5,22300.0,77.5093,77.5329,77.4385,77.4778,22300.0
2014-10-07 15:25:00,98.52,98.57,98.51,98.57,16300.0,77.4936,77.5329,77.4857,77.5329,16300.0
2014-10-07 15:30:00,98.59,98.68,98.58,98.63,29500.0,77.5486,77.6194,77.5408,77.5801,29500.0
2014-10-07 15:35:00,98.64,98.64,98.47,98.47,28100.0,77.588,77.588,77.4542,77.4542,28100.0
2014-10-07 15:40:00,98.46,98.52,98.41,98.44,22400.0,77.4464,77.4936,77.4071,77.4306,22400.0
2014-10-07 15:45:00,98.43,98.53,98.43,98.46,29700.0,77.4228,77.5014,77.4228,77.4464,29700.0
2014-10-07 15:50:00,98.46,98.46,98.36,98.37,62200.0,77.4464,77.4464,77.3677,77.3756,62200.0
2014-10-07 15:55:00,98.38,98.38,98.24,98.24,44900.0,77.3835,77.3835,77.2733,77.2733,44900.0
2014-10-08 09:30:00,98.35,98.39,98.2,98.28,26700.0,77.3599,77.3913,77.2419,77.3048,26700.0
2014-10-08 09:35:00,98.27,98.5,98.26,98.44,16800.0,77.2969,77.4778,77.2891,77.4306,16800.0
2014-10-08 09:40:00,98.45,98.52,98.39,98.48,23500.0,77.4385,77.4936,77.3913,77.4621,23500.0
2014-10-08 09:45:00,98.47,98.47,98.39,98.44,15100.0,77.4542,77.4542,77.3913,77.4306,15100.0
2014-10-08 09:50:00,98.47,98.47,98.28,98.29,26300.0,77.4542,77.4542,77.3048,77.3127,26300.0
2014-10-08 09:55:00,98.27,98.28,98.17,98.2,29500.0,77.2969,77.3048,77.2183,77.2419,29500.0
2014-10-08 10:00:00,98.21,98.29,98.08,98.11,106100.0,77.2497,77.3127,77.1475,77.1711,106100.0
2014-10-08 10:05:00,98.1,98.21,98.05,98.17,19900.0,77.1632,77.2497,77.1239,77.2183,19900.0
2014-10-08 10:10:00,98.18,98.44,98.17,98.37,54700.0,77.2261,77.4306,77.2183,77.3756,54700.0
2014-10-08 10:15:00,98.39,98.39,98.23,98.25,68300.0,77.3913,77.3913,77.2655,77.2812,68300.0
2014-10-08 10:20:00,98.25,98.25,98.09,98.12,63300.0,77.2812,77.2812,77.1553,77.1789,63300.0
2014-10-08 10:25:00,98.12,98.3,98.07,98.25,26200.0,77.1789,77.3205,77.1396,77.2812,26200.0
2014-10-08 10:30:00,98.25,98.33,98.15,98.19,30400.0,77.2812,77.3441,77.2025,77.234,30400.0
2014-10-08 10:35:00,98.21,98.25,98.06,98.11,73900.0,77.2497,77.2812,77.1317,77.1711,73900.0
2014-10-08 10:40:00,98.12,98.14,97.92,97.96,41600.0,77.1789,77.1947,77.0216,77.0531,41600.0
2014-10-08 10:45:00,97.94,97.96,97.87,97.95,16300.0,77.0374,77.0531,76.9823,77.0452,16300.0
2014-10-08 10:50:00,97.93,97.99,97.87,97.88,51700.0,77.0295,77.0767,76.9823,76.9902,51700.0
2014-10-08 10:55:00,97.87,97.92,97.84,97.86,28300.0,76.9823,77.0216,76.9587,76.9744,28300.0
2014-10-08 11:00:00,97.86,97.89,97.75,97.77,24400.0,76.9744,76.998,76.8879,76.9036,24400.0
2014-10-08 11:05:00,97.77,97.95,97.77,97.94,32200.0,76.9036,77.0452,76.9036,77.0374,32200.0
2014-10-08 11:10:00,97.96,98.01,97.92,97.94,29500.0,77.0531,77.0924,77.0216,77.0374,29500.0
2014-10-08 11:15:00,97.94,97.94,97.79,97.82,84000.0,77.0374,77.0374,76.9194,76.943,84000.0
2014-10-08 11:20:00,97.83,98.06,97.8,98.02,33200.0,76.9508,77.1317,76.9272,77.1003,33200.0
2014-10-08 11:25:00,98.04,98.25,97.99,98.23,56600.0,77.116,77.2812,77.0767,77.2655,56600.0
2014-10-08 11:30:00,98.2,98.31,98.2,98.24,50800.0,77.2419,77.3284,77.2419,77.2733,50800.0
2014-10-08 11:35:00,98.23,98.26,98.11,98.11,62300.0,77.2655,77.2891,77.1711,77.1711,62300.0
2014-10-08 11:40:00,98.11,98.15,98.09,98.11,14400.0,77.1711,77.2025,77.1553,77.1711,14400.0
2014-10-08 11:45:00,98.12,98.15,98.08,98.1,33500.0,77.1789,77.2025,77.1475,77.1632,33500.0
2014-10-08 11:50:00,98.07,98.19,98.07,98.18,21200.0,77.1396,77.234,77.1396,77.2261,21200.0
2014-10-08 11:55:00,98.17,98.29,98.11,98.29,21900.0,77.2183,77.3127,77.1711,77.3127,21900.0
2014-10-08 12:00:00,98.29,98.39,98.29,98.31,6600.0,77.3127,77.3913,77.3127,77.3284,6600.0
2014-10-08 12:05:00,98.3,98.37,98.26,98.27,6600.0,77.3205,77.3756,77.2891,77.2969,6600.0
2014-10-08 12:10:00,98.26,98.36,98.24,98.35,10700.0,77.2891,77.3677,77.2733,77.3599,10700.0
2014-10-08 12:15:00,98.37,98.38,98.32,98.36,16300.0,77.3756,77.3835,77.3363,77.3677,16300.0
2014-10-08 12:20:00,98.34,98.34,98.3,98.32,4200.0,77.352,77.352,77.3205,77.3363,4200.0
2014-10-08 12:25:00,98.32,98.34,98.22,98.22,8500.0,77.3363,77.352,77.2576,77.2576,8500.0
2014-10-08 12:30:00,98.22,98.22,98.16,98.16,4500.0,77.2576,77.2576,77.2104,77.2104,4500.0
2014-10-08 12:35:00,98.15,98.29,98.15,98.24,43900.0,77.2025,77.3127,77.2025,77.2733,43900.0
2014-10-08 12:40:00,98.25,98.27,98.18,98.22,16300.0,77.2812,77.2969,77.2261,77.2576,16300.0
2014-10-08 12:45:00,98.23,98.24,98.14,98.2,33800.0,77.2655,77.2733,77.1947,77.2419,33800.0
2014-10-08 12:50:00,98.21,98.23,98.16,98.16,22000.0,77.2497,77.2655,77.2104,77.2104,22000.0
2014-10-08 12:55:00,98.15,98.21,98.15,98.21,10300.0,77.2025,77.2497,77.2025,77.2497,10300.0
2014-10-08 13:00:00,98.22,98.39,98.22,98.38,6900.0,77.2576,77.3913,77.2576,77.3835,6900.0
2014-10-08 13:05:00,98.38,98.38,98.26,98.29,20900.0,77.3835,77.3835,77.2891,77.3127,20900.0
2014-10-08 13:10:00,98.29,98.33,98.27,98.33,8500.0,77.3127,77.3441,77.2969,77.3441,8500.0
2014-10-08 13:15:00,98.33,98.38,98.33,98.34,12500.0,77.3441,77.3835,77.3441,77.352,12500.0
2014-10-08 13:20:00,98.34,98.38,98.31,98.35,17300.0,77.352,77.3835,77.3284,77.3599,17300.0
2014-10-08 13:25:00,98.35,98.37,98.31,98.31,24700.0,77.3599,77.3756,77.3284,77.3284,24700.0
2014-10-08 13:30:00,98.32,98.35,98.31,98.34,20100.0,77.3363,77.3599,77.3284,77.352,20100.0
2014-10-08 13:35:00,98.34,98.42,98.32,98.4,19000.0,77.352,77.4149,77.3363,77.3992,19000.0
2014-10-08 13:40:00,98.41,98.43,98.36,98.42,27300.0,77.4071,77.4228,77.3677,77.4149,27300.0
2014-10-08 13:45:00,98.43,98.62,98.43,98.61,63200.0,77.4228,77.5722,77.4228,77.5644,63200.0
2014-10-08 13:50:00,98.61,98.64,98.58,98.6,10500.0,77.5644,77.588,77.5408,77.5565,10500.0
2014-10-08 13:55:00,98.6,98.62,98.58,98.61,15300.0,77.5565,77.5722,77.5408,77.5644,15300.0
2014-10-08 14:00:00,98.62,98.92,98.62,98.84,52900.0,77.5722,77.8082,77.5722,77.7453,52900.0
2014-10-08 14:05:00,98.84,99.0,98.8,99.0,19200.0,77.7453,77.8711,77.7138,77.8711,19200.0
2014-10-08 14:10:00,99.03,99.18,99.03,99.09,32900.0,77.8947,78.0127,77.8947,77.9419,32900.0
2014-10-08 14:15:00,99.08,99.16,99.01,99.16,6200.0,77.9341,77.997,77.879,77.997,6200.0
2014-10-08 14:20:00,99.16,99.33,99.16,99.27,18300.0,77.997,78.1307,77.997,78.0835,18300.0
2014-10-08 14:25:00,99.3,99.37,99.26,99.29,17500.0,78.1071,78.1622,78.0756,78.0992,17500.0
2014-10-08 14:30:00,99.33,99.52,99.31,99.51,30600.0,78.1307,78.2802,78.115,78.2723,30600.0
2014-10-08 14:35:00,99.52,99.54,99.46,99.46,11300.0,78.2802,78.2959,78.233,78.233,11300.0
2014-10-08 14:40:00,99.47,99.47,99.34,99.34,25100.0,78.2408,78.2408,78.1386,78.1386,25100.0
2014-10-08 14:45:00,99.34,99.4,99.26,99.26,28200.0,78.1386,78.1858,78.0756,78.0756,28200.0
2014-10-08 14:50:00,99.27,99.32,99.18,99.21,46800.0,78.0835,78.1228,78.0127,78.0363,46800.0
2014-10-08 14:55:00,99.2,99.27,99.16,99.26,22000.0,78.0284,78.0835,77.997,78.0756,22000.0
2014-10-08 15:00:00,99.29,99.41,99.29,99.39,16800.0,78.0992,78.1936,78.0992,78.1779,16800.0
2014-10-08 15:05:00,99.38,99.46,99.36,99.43,43700.0,78.17,78.233,78.1543,78.2094,43700.0
2014-10-08 15:10:00,99.43,99.44,99.38,99.42,9400.0,78.2094,78.2172,78.17,78.2015,9400.0
2014-10-08 15:15:00,99.41,99.47,99.41,99.44,4900.0,78.1936,78.2408,78.1936,78.2172,4900.0
2014-10-08 15:20:00,99.42,99.59,99.4,99.57,21200.0,78.2015,78.3352,78.1858,78.3195,21200.0
2014-10-08 15:25:00,99.59,99.72,99.59,99.68,14600.0,78.3352,78.4375,78.3352,78.406,14600.0
2014-10-08 15:30:00,99.67,99.68,99.62,99.67,13200.0,78.3981,78.406,78.3588,78.3981,13200.0
2014-10-08 15:35:00,99.69,99.74,99.69,99.71,9900.0,78.4139,78.4532,78.4139,78.4296,9900.0
2014-10-08 15:40:00,99.73,99.91,99.73,99.87,30800.0,78.4453,78.5869,78.4453,78.5555,30800.0
2014-10-08 15:45:00,99.88,99.88,99.81,99.88,21600.0,78.5633,78.5633,78.5083,78.5633,21600.0
2014-10-08 15:50:00,99.9,99.92,99.82,99.83,15300.0,78.5791,78.5948,78.5161,78.524,15300.0
2014-10-08 15:55:00,99.84,99.89,99.83,99.83,71300.0,78.5319,78.5712,78.524,78.524,71300.0
2014-10-09 09:30:00,99.7,99.72,99.51,99.58,26300.0,78.4217,78.4375,78.2723,78.3273,26300.0
2014-10-09 09:35:00,99.57,99.62,99.49,99.62,1000.0,78.3195,78.3588,78.2566,78.3588,1000.0
2014-10-09 09:40:00,99.59,99.65,99.43,99.65,7200.0,78.3352,78.3824,78.2094,78.3824,7200.0
2014-10-09 09:45:00,99.62,99.62,99.46,99.51,16700.0,78.3588,78.3588,78.233,78.2723,16700.0
2014-10-09 09:50:00,99.51,99.52,99.34,99.36,13700.0,78.2723,78.2802,78.1386,78.1543,13700.0
2014-10-09 09:55:00,99.38,99.38,99.16,99.18,10100.0,78.17,78.17,77.997,78.0127,10100.0
2014-10-09 10:00:00,99.3,99.41,99.29,99.4,6800.0,78.1071,78.1936,78.0992,78.1858,6800.0
2014-10-09 10:05:00,99.36,99.36,99.2,99.25,8200.0,78.1543,78.1543,78.0284,78.0678,8200.0
2014-10-09 10:10:00,99.16,99.34,99.16,99.34,2800.0,77.997,78.1386,77.997,78.1386,2800.0
2014-10-09 10:15:00,99.33,99.48,99.33,99.42,8500.0,78.1307,78.2487,78.1307,78.2015,8500.0
2014-10-09 10:20:00,99.42,99.43,99.3,99.3,3000.0,78.2015,78.2094,78.1071,78.1071,3000.0
2014-10-09 10:25:00,99.29,99.38,99.29,99.31,2400.0,78.0992,78.17,78.0992,78.115,2400.0
2014-10-09 10:30:00,99.3,99.3,99.09,99.09,13800.0,78.1071,78.1071,77.9419,77.9419,13800.0
2014-10-09 10:35:00,99.08,99.08,98.97,99.0,11400.0,77.9341,77.9341,77.8475,77.8711,11400.0
2014-10-09 10:40:00,99.01,99.06,98.97,99.04,9600.0,77.879,77.9183,77.8475,77.9026,9600.0
2014-10-09 10:45:00,99.03,99.06,99.0,99.03,8900.0,77.8947,77.9183,77.8711,77.8947,8900.0
2014-10-09 10:50:00,99.01,99.02,98.89,98.93,96900.0,77.879,77.8869,77.7846,77.8161,96900.0
2014-10-09 10:55:00,98.93,99.13,98.93,99.12,17800.0,77.8161,77.9734,77.8161,77.9655,17800.0
2014-10-09 11:00:00,99.12,99.13,98.89,98.89,11300.0,77.9655,77.9734,77.7846,77.7846,11300.0
2014-10-09 11:05:00,98.91,99.09,98.88,99.07,52800.0,77.8003,77.9419,77.7767,77.9262,52800.0
2014-10-09 11:10:00,99.06,99.24,99.0,99.18,35100.0,77.9183,78.0599,77.8711,78.0127,35100.0
2014-10-09 11:15:00,99.19,99.19,99.06,99.08,21400.0,78.0206,78.0206,77.9183,77.9341,21400.0
2014-10-09 11:20:00,99.09,99.16,98.98,99.02,56900.0,77.9419,77.997,77.8554,77.8869,56900.0
2014-10-09 11:25:00,99.02,99.08,98.97,98.99,33100.0,77.8869,77.9341,77.8475,77.8633,33100.0
2014-10-09 11:30:00,99.0,99.01,98.91,98.94,21900.0,77.8711,77.879,77.8003,77.8239,21900.0
2014-10-09 11:35:00,98.93,98.95,98.74,98.74,33300.0,77.8161,77.8318,77.6666,77.6666,33300.0
2014-10-09 11:40:00,98.73,98.74,98.53,98.54,30300.0,77.6588,77.6666,77.5014,77.5093,30300.0
2014-10-09 11:45:00,98.54,98.62,98.45,98.51,112100.0,77.5093,77.5722,77.4385,77.4857,112100.0
2014-10-09 11:50:00,98.51,98.57,98.33,98.39,30000.0,77.4857,77.5329,77.3441,77.3913,30000.0
2014-10-09 11:55:00,98.37,98.4,98.21,98.39,52500.0,77.3756,77.3992,77.2497,77.3913,52500.0
2014-10-09 12:00:00,98.37,98.47,98.33,98.45,18200.0,77.3756,77.4542,77.3441,77.4385,18200.0
2014-10-09 12:05:00,98.46,98.49,98.32,98.32,18800.0,77.4464,77.47,77.3363,77.3363,18800.0
2014-10-09 12:10:00,98.33,98.39,98.24,98.28,24900.0,77.3441,77.3913,77.2733,77.3048,24900.0
2014-10-09 12:15:00,98.3,98.37,98.09,98.23,69600.0,77.3205,77.3756,77.1553,77.2655,69600.0
2014-10-09 12:20:00,98.22,98.22,98.13,98.14,21900.0,77.2576,77.2576,77.1868,77.1947,21900.0
2014-10-09 12:25:00,98.16,98.16,97.95,98.01,60100.0,77.2104,77.2104,77.0452,77.0924,60100.0
2014-10-09 12:30:00,98.0,98.04,97.92,98.01,32900.0,77.0846,77.116,77.0216,77.0924,32900.0
2014-10-09 12:35:00,98.02,98.13,98.01,98.05,23300.0,77.1003,77.1868,77.0924,77.1239,23300.0
2014-10-09 12:40:00,98.04,98.16,98.0,98.15,23100.0,77.116,77.2104,77.0846,77.2025,23100.0
2014-10-09 12:45:00,98.15,98.22,98.1,98.22,17400.0,77.2025,77.2576,77.1632,77.2576,17400.0
2014-10-09 12:50:00,98.22,98.27,98.2,98.2,18500.0,77.2576,77.2969,77.2419,77.2419,18500.0
2014-10-09 12:55:00,98.19,98.29,98.14,98.26,20100.0,77.234,77.3127,77.1947,77.2891,20100.0
2014-10-09 13:00:00,98.25,98.25,98.05,98.05,14400.0,77.2812,77.2812,77.1239,77.1239,14400.0
2014-10-09 13:05:00,98.03,98.09,97.87,97.9,17800.0,77.1082,77.1553,76.9823,77.0059,17800.0
2014-10-09 13:10:00,97.91,97.93,97.77,97.89,30900.0,77.0138,77.0295,76.9036,76.998,30900.0
2014-10-09 13:15:00,97.9,98.03,97.87,97.99,10000.0,77.0059,77.1082,76.9823,77.0767,10000.0
2014-10-09 13:20:00,98.0,98.27,98.0,98.21,22100.0,77.0846,77.2969,77.0846,77.2497,22100.0
2014-10-09 13:25:00,98.21,98.21,98.12,98.13,11400.0,77.2497,77.2497,77.1789,77.1868,11400.0
2014-10-09 13:30:00,98.11,98.29,98.06,98.29,11600.0,77.1711,77.3127,77.1317,77.3127,11600.0
2014-10-09 13:35:00,98.29,98.43,98.27,98.4,33000.0,77.3127,77.4228,77.2969,77.3992,33000.0
2014-10-09 13:40:00,98.42,98.42,98.24,98.29,23200.0,77.4149,77.4149,77.2733,77.3127,23200.0
2014-10-09 13:45:00,98.35,98.35,98.22,98.26,19400.0,77.3599,77.3599,77.2576,77.2891,19400.0
2014-10-09 13:50:00,98.3,98.3,97.99,98.04,58300.0,77.3205,77.3205,77.0767,77.116,58300.0
2014-10-09 13:55:00,98.04,98.17,98.04,98.08,6700.0,77.116,77.2183,77.116,77.1475,6700.0
2014-10-09 14:00:00,98.08,98.08,97.9,97.93,15200.0,77.1475,77.1475,77.0059,77.0295,15200.0
2014-10-09 14:05:00,97.98,97.99,97.88,97.93,18400.0,77.0688,77.0767,76.9902,77.0295,18400.0
2014-10-09 14:10:00,97.94,97.94,97.84,97.85,21200.0,77.0374,77.0374,76.9587,76.9666,21200.0
2014-10-09 14:15:00,97.84,97.94,97.76,97.83,34200.0,76.9587,77.0374,76.8958,76.9508,34200.0
2014-10-09 14:20:00,97.82,97.85,97.75,97.77,40600.0,76.943,76.9666,76.8879,76.9036,40600.0
2014-10-09 14:25:00,97.78,97.91,97.76,97.78,80200.0,76.9115,77.0138,76.8958,76.9115,80200.0
2014-10-09 14:30:00,97.76,97.76,97.63,97.73,106900.0,76.8958,76.8958,76.7935,76.8722,106900.0
2014-10-09 14:35:00,97.74,97.99,97.74,97.93,42800.0,76.88,77.0767,76.88,77.0295,42800.0
2014-10-09 14:40:00,97.93,97.95,97.83,97.91,108500.0,77.0295,77.0452,76.9508,77.0138,108500.0
2014-10-09 14:45:00,97.9,97.93,97.74,97.78,53300.0,77.0059,77.0295,76.88,76.9115,53300.0
2014-10-09 14:50:00,97.77,97.96,97.77,97.86,52400.0,76.9036,77.0531,76.9036,76.9744,52400.0
2014-10-09 14:55:00,97.84,97.84,97.71,97.72,42900.0,76.9587,76.9587,76.8564,76.8643,42900.0
2014-10-09 15:00:00,97.71,97.81,97.66,97.81,64200.0,76.8564,76.9351,76.8171,76.9351,64200.0
2014-10-09 15:05:00,97.83,97.84,97.63,97.65,86300.0,76.9508,76.9587,76.7935,76.8093,86300.0
2014-10-09 15:10:00,97.65,97.9,97.65,97.85,61600.0,76.8093,77.0059,76.8093,76.9666,61600.0
2014-10-09 15:15:00,97.84,97.99,97.76,97.91,70600.0,76.9587,77.0767,76.8958,77.0138,70600.0
2014-10-09 15:20:00,97.92,97.94,97.77,97.86,42500.0,77.0216,77.0374,76.9036,76.9744,42500.0
2014-10-09 15:25:00,97.87,97.97,97.84,97.93,190100.0,76.9823,77.061,76.9587,77.0295,190100.0
2014-10-09 15:30:00,97.92,98.14,97.92,98.1,102800.0,77.0216,77.1947,77.0216,77.1632,102800.0
2014-10-09 15:35:00,98.11,98.18,97.98,98.02,86900.0,77.1711,77.2261,77.0688,77.1003,86900.0
2014-10-09 15:40:00,98.03,98.04,97.85,97.88,116200.0,77.1082,77.116,76.9666,76.9902,116200.0
2014-10-09 15:45:00,97.89,97.89,97.71,97.72,160900.0,76.998,76.998,76.8564,76.8643,160900.0
2014-10-09 15:50:00,97.71,97.8,97.66,97.75,67800.0,76.8564,76.9272,76.8171,76.8879,67800.0
2014-10-09 15:55:00,97.75,97.85,97.68,97.68,157900.0,76.8879,76.9666,76.8329,76.8329,157900.0
2014-10-10 09:30:00,97.73,97.73,97.36,97.51,62000.0,76.8722,76.8722,76.5811,76.6991,62000.0
2014-10-10 09:35:00,97.48,97.91,97.48,97.91,21200.0,76.6755,77.0138,76.6755,77.0138,21200.0
2014-10-10 09:40:00,97.91,98.05,97.76,98.04,27500.0,77.0138,77.1239,76.8958,77.116,27500.0
2014-10-10 09:45:00,98.04,98.11,97.97,98.04,38100.0,77.116,77.1711,77.061,77.116,38100.0
2014-10-10 09:50:00,98.0,98.06,97.74,97.77,141100.0,77.0846,77.1317,76.88,76.9036,141100.0
2014-10-10 09:55:00,97.78,97.94,97.76,97.91,28800.0,76.9115,77.0374,76.8958,77.0138,28800.0
2014-10-10 10:00:00,97.79,97.92,97.63,97.63,28900.0,76.9194,77.0216,76.7935,76.7935,28900.0
2014-10-10 10:05:00,97.6,97.6,97.4,97.4,10700.0,76.7699,76.7699,76.6126,76.6126,10700.0
2014-10-10 10:10:00,97.39,97.53,97.28,97.31,32100.0,76.6047,76.7149,76.5182,76.5418,32100.0
2014-10-10 10:15:00,97.31,97.39,97.25,97.37,19900.0,76.5418,76.6047,76.4946,76.589,19900.0
2014-10-10 10:20:00,97.35,97.37,97.17,97.18,13600.0,76.5733,76.589,76.4317,76.4396,13600.0
2014-10-10 10:25:00,97.16,97.19,97.07,97.08,48600.0,76.4238,76.4474,76.353,76.3609,48600.0
2014-10-10 10:30:00,97.06,97.13,96.95,97.12,54900.0,76.3452,76.4002,76.2586,76.3924,54900.0
2014-10-10 10:35:00,97.11,97.28,97.06,97.15,45000.0,76.3845,76.5182,76.3452,76.416,45000.0
2014-10-10 10:40:00,97.17,97.28,97.04,97.28,43600.0,76.4317,76.5182,76.3294,76.5182,43600.0
2014-10-10 10:45:00,97.27,97.32,97.09,97.26,34800.0,76.5104,76.5497,76.3688,76.5025,34800.0
2014-10-10 10:50:00,97.28,97.49,97.2,97.33,62300.0,76.5182,76.6834,76.4553,76.5575,62300.0
2014-10-10 10:55:00,97.33,97.44,97.27,97.3,47000.0,76.5575,76.6441,76.5104,76.534,47000.0
2014-10-10 11:00:00,97.3,97.51,97.3,97.49,41800.0,76.534,76.6991,76.534,76.6834,41800.0
2014-10-10 11:05:00,97.49,97.52,97.4,97.47,57700.0,76.6834,76.707,76.6126,76.6677,57700.0
2014-10-10 11:10:00,97.47,97.47,97.28,97.3,31500.0,76.6677,76.6677,76.5182,76.534,31500.0
2014-10-10 11:15:00,97.29,97.29,97.1,97.18,41000.0,76.5261,76.5261,76.3766,76.4396,41000.0
2014-10-10 11:20:00,97.19,97.32,97.14,97.21,22000.0,76.4474,76.5497,76.4081,76.4632,22000.0
2014-10-10 11:25:00,97.22,97.27,97.13,97.21,49800.0,76.471,76.5104,76.4002,76.4632,49800.0
2014-10-10 11:30:00,97.22,97.29,97.16,97.17,34400.0,76.471,76.5261,76.4238,76.4317,34400.0
2014-10-10 11:35:00,97.18,97.31,97.17,97.23,19100.0,76.4396,76.5418,76.4317,76.4789,19100.0
2014-10-10 11:40:00,97.22,97.22,97.04,97.18,48400.0,76.471,76.471,76.3294,76.4396,48400.0
2014-10-10 11:45:00,97.17,97.38,97.15,97.37,33400.0,76.4317,76.5969,76.416,76.589,33400.0
2014-10-10 11:50:00,97.41,97.49,97.4,97.45,21200.0,76.6205,76.6834,76.6126,76.6519,21200.0
2014-10-10 11:55:00,97.44,97.48,97.36,97.42,32200.0,76.6441,76.6755,76.5811,76.6283,32200.0
2014-10-10 12:00:00,97.39,97.76,97.39,97.74,39900.0,76.6047,76.8958,76.6047,76.88,39900.0
2014-10-10 12:05:00,97.74,97.75,97.63,97.68,56400.0,76.88,76.8879,76.7935,76.8329,56400.0
2014-10-10 12:10:00,97.66,97.86,97.66,97.85,96200.0,76.8171,76.9744,76.8171,76.9666,96200.0
2014-10-10 12:15:00,97.86,97.88,97.68,97.68,147000.0,76.9744,76.9902,76.8329,76.8329,147000.0
2014-10-10 12:20:00,97.67,97.76,97.6,97.7,51400.0,76.825,76.8958,76.7699,76.8486,51400.0
2014-10-10 12:25:00,97.73,97.87,97.73,97.76,54200.0,76.8722,76.9823,76.8722,76.8958,54200.0
2014-10-10 12:30:00,97.77,98.14,97.77,98.07,67200.0,76.9036,77.1947,76.9036,77.1396,67200.0
2014-10-10 12:35:00,98.05,98.08,97.82,97.84,23100.0,77.1239,77.1475,76.943,76.9587,23100.0
2014-10-10 12:40:00,97.82,97.96,97.82,97.91,6400.0,76.943,77.0531,76.943,77.0138,6400.0
2014-10-10 12:45:00,97.94,97.96,97.87,97.95,6000.0,77.0374,77.0531,76.9823,77.0452,6000.0
2014-10-10 12:50:00,97.96,98.0,97.79,97.88,33100.0,77.0531,77.0846,76.9194,76.9902,33100.0
2014-10-10 12:55:00,97.87,97.9,97.79,97.83,16600.0,76.9823,77.0059,76.9194,76.9508,16600.0
2014-10-10 13:00:00,97.83,97.88,97.73,97.75,16000.0,76.9508,76.9902,76.8722,76.8879,16000.0
2014-10-10 13:05:00,97.75,97.82,97.7,97.82,43400.0,76.8879,76.943,76.8486,76.943,43400.0
2014-10-10 13:10:00,97.78,97.85,97.77,97.79,17100.0,76.9115,76.9666,76.9036,76.9194,17100.0
2014-10-10 13:15:00,97.76,97.76,97.64,97.64,10800.0,76.8958,76.8958,76.8014,76.8014,10800.0
2014-10-10 13:20:00,97.62,97.63,97.55,97.62,25600.0,76.7857,76.7935,76.7306,76.7857,25600.0
2014-10-10 13:25:00,97.6,97.62,97.47,97.54,15300.0,76.7699,76.7857,76.6677,76.7227,15300.0
2014-10-10 13:30:00,97.55,97.62,97.53,97.53,16400.0,76.7306,76.7857,76.7149,76.7149,16400.0
2014-10-10 13:35:00,97.53,97.79,97.53,97.77,16600.0,76.7149,76.9194,76.7149,76.9036,16600.0
2014-10-10 13:40:00,97.73,97.82,97.73,97.82,14500.0,76.8722,76.943,76.8722,76.943,14500.0
2014-10-10 13:45:00,97.79,97.79,97.61,97.71,14600.0,76.9194,76.9194,76.7778,76.8564,14600.0
2014-10-10 13:50:00,97.7,97.74,97.66,97.69,9700.0,76.8486,76.88,76.8171,76.8407,9700.0
2014-10-10 13:55:00,97.71,97.8,97.68,97.72,31200.0,76.8564,76.9272,76.8329,76.8643,31200.0
2014-10-10 14:00:00,97.73,97.83,97.72,97.79,13900.0,76.8722,76.9508,76.8643,76.9194,13900.0
2014-10-10 14:05:00,97.78,97.82,97.7,97.75,59200.0,76.9115,76.943,76.8486,76.8879,59200.0
2014-10-10 14:10:00,97.74,97.75,97.61,97.63,19400.0,76.88,76.8879,76.7778,76.7935,19400.0
2014-10-10 14:15:00,97.64,97.72,97.54,97.56,20700.0,76.8014,76.8643,76.7227,76.7385,20700.0
2014-10-10 14:20:00,97.57,97.64,97.56,97.64,11500.0,76.7463,76.8014,76.7385,76.8014,11500.0
2014-10-10 14:25:00,97.65,97.67,97.59,97.65,21600.0,76.8093,76.825,76.7621,76.8093,21600.0
2014-10-10 14:30:00,97.63,97.66,97.56,97.56,120200.0,76.7935,76.8171,76.7385,76.7385,120200.0
2014-10-10 14:35:00,97.56,97.57,97.42,97.44,56800.0,76.7385,76.7463,76.6283,76.6441,56800.0
2014-10-10 14:40:00,97.43,97.44,97.35,97.44,38300.0,76.6362,76.6441,76.5733,76.6441,38300.0
2014-10-10 14:45:00,97.46,97.46,97.37,97.42,15900.0,76.6598,76.6598,76.589,76.6283,15900.0
2014-10-10 14:50:00,97.42,97.49,97.41,97.44,22700.0,76.6283,76.6834,76.6205,76.6441,22700.0
2014-10-10 14:55:00,97.44,97.5,97.37,97.38,49700.0,76.6441,76.6913,76.589,76.5969,49700.0
2014-10-10 15:00:00,97.39,97.41,97.27,97.29,34500.0,76.6047,76.6205,76.5104,76.5261,34500.0
2014-10-10 15:05:00,97.28,97.28,97.17,97.18,46700.0,76.5182,76.5182,76.4317,76.4396,46700.0
2014-10-10 15:10:00,97.19,97.33,97.19,97.23,34500.0,76.4474,76.5575,76.4474,76.4789,34500.0
2014-10-10 15:15:00,97.19,97.19,97.05,97.13,70900.0,76.4474,76.4474,76.3373,76.4002,70900.0
2014-10-10 15:20:00,97.13,97.18,97.1,97.16,42100.0,76.4002,76.4396,76.3766,76.4238,42100.0
2014-10-10 15:25:00,97.15,97.15,97.01,97.13,55600.0,76.416,76.416,76.3058,76.4002,55600.0
2014-10-10 15:30:00,97.12,97.16,96.97,96.98,38700.0,76.3924,76.4238,76.2744,76.2822,38700.0
2014-10-10 15:35:00,96.97,97.09,96.97,97.08,36300.0,76.2744,76.3688,76.2744,76.3609,36300.0
2014-10-10 15:40:00,97.08,97.08,96.97,96.98,47500.0,76.3609,76.3609,76.2744,76.2822,47500.0
2014-10-10 15:45:00,96.98,96.99,96.78,96.81,49000.0,76.2822,76.2901,76.1249,76.1485,49000.0
2014-10-10 15:50:00,96.8,96.82,96.76,96.76,34700.0,76.1407,76.1564,76.1092,76.1092,34700.0
2014-10-10 15:55:00,96.76,96.76,96.68,96.68,38500.0,76.1092,76.1092,76.0463,76.0463,38500.0
2014-10-13 09:30:00,96.77,96.88,96.56,96.87,67500.0,76.1171,76.2036,75.9519,76.1957,67500.0
2014-10-13 09:35:00,96.83,97.08,96.83,97.02,240500.0,76.1643,76.3609,76.1643,76.3137,240500.0
2014-10-13 09:40:00,97.05,97.07,96.89,96.9,14000.0,76.3373,76.353,76.2115,76.2193,14000.0
2014-10-13 09:45:00,96.87,96.89,96.69,96.73,55800.0,76.1957,76.2115,76.0541,76.0856,55800.0
2014-10-13 09:50:00,96.73,96.74,96.48,96.57,71600.0,76.0856,76.0935,75.889,75.9597,71600.0
2014-10-13 09:55:00,96.54,96.7,96.38,96.63,46900.0,75.9362,76.062,75.8103,76.0069,46900.0
2014-10-13 10:00:00,96.64,96.81,96.61,96.75,41500.0,76.0148,76.1485,75.9912,76.1013,41500.0
2014-10-13 10:05:00,96.74,96.79,96.57,96.61,20500.0,76.0935,76.1328,75.9597,75.9912,20500.0
2014-10-13 10:10:00,96.58,96.66,96.56,96.62,17600.0,75.9676,76.0305,75.9519,75.9991,17600.0
2014-10-13 10:15:00,96.59,96.6,96.37,96.39,49600.0,75.9755,75.9833,75.8024,75.8182,49600.0
2014-10-13 10:20:00,96.39,96.53,96.39,96.44,31300.0,75.8182,75.9283,75.8182,75.8575,31300.0
2014-10-13 10:25:00,96.44,96.44,96.24,96.25,11800.0,75.8575,75.8575,75.7002,75.708,11800.0
2014-10-13 10:30:00,96.25,96.48,96.25,96.46,122800.0,75.708,75.889,75.708,75.8732,122800.0
2014-10-13 10:35:00,96.42,96.5,96.34,96.46,26400.0,75.8418,75.9047,75.7788,75.8732,26400.0
2014-10-13 10:40:00,96.45,96.45,96.18,96.19,46500.0,75.8654,75.8654,75.653,75.6609,46500.0
2014-10-13 10:45:00,96.21,96.42,96.18,96.27,30400.0,75.6766,75.8418,75.653,75.7238,30400.0
2014-10-13 10:50:00,96.28,96.54,96.28,96.54,26500.0,75.7316,75.9362,75.7316,75.9362,26500.0
2014-10-13 10:55:00,96.52,96.59,96.45,96.48,24700.0,75.9204,75.9755,75.8654,75.889,24700.0
2014-10-13 11:00:00,96.47,96.73,96.43,96.69,22900.0,75.8811,76.0856,75.8496,76.0541,22900.0
2014-10-13 11:05:00,96.69,96.75,96.65,96.66,12000.0,76.0541,76.1013,76.0227,76.0305,12000.0
2014-10-13 11:10:00,96.64,96.66,96.55,96.59,25400.0,76.0148,76.0305,75.944,75.9755,25400.0
2014-10-13 11:15:00,96.61,96.62,96.35,96.35,23900.0,75.9912,75.9991,75.7867,75.7867,23900.0
2014-10-13 11:20:00,96.33,96.55,96.31,96.55,28800.0,75.771,75.944,75.7552,75.944,28800.0
2014-10-13 11:25:00,96.54,96.58,96.42,96.44,22600.0,75.9362,75.9676,75.8418,75.8575,22600.0
2014-10-13 11:30:00,96.44,96.65,96.44,96.58,34900.0,75.8575,76.0227,75.8575,75.9676,34900.0
2014-10-13 11:35:00,96.58,96.58,96.39,96.41,34100.0,75.9676,75.9676,75.8182,75.8339,34100.0
2014-10-13 11:40:00,96.4,96.57,96.39,96.45,22600.0,75.826,75.9597,75.8182,75.8654,22600.0
2014-10-13 11:45:00,96.48,96.65,96.48,96.62,36600.0,75.889,76.0227,75.889,75.9991,36600.0
2014-10-13 11:50:00,96.62,96.71,96.56,96.56,25800.0,75.9991,76.0699,75.9519,75.9519,25800.0
2014-10-13 11:55:00,96.55,96.58,96.5,96.51,15400.0,75.944,75.9676,75.9047,75.9126,15400.0
2014-10-13 12:00:00,96.52,96.59,96.42,96.55,17500.0,75.9204,75.9755,75.8418,75.944,17500.0
2014-10-13 12:05:00,96.52,96.53,96.43,96.44,23400.0,75.9204,75.9283,75.8496,75.8575,23400.0
2014-10-13 12:10:00,96.46,96.51,96.42,96.46,189700.0,75.8732,75.9126,75.8418,75.8732,189700.0
2014-10-13 12:15:00,96.45,96.59,96.4,96.58,26300.0,75.8654,75.9755,75.826,75.9676,26300.0
2014-10-13 12:20:00,96.6,96.66,96.55,96.63,7200.0,75.9833,76.0305,75.944,76.0069,7200.0
2014-10-13 12:25:00,96.65,96.8,96.58,96.8,32800.0,76.0227,76.1407,75.9676,76.1407,32800.0
2014-10-13 12:30:00,96.81,96.92,96.8,96.92,16700.0,76.1485,76.2351,76.1407,76.2351,16700.0
2014-10-13 12:35:00,96.96,96.98,96.9,96.91,9200.0,76.2665,76.2822,76.2193,76.2272,9200.0
2014-10-13 12:40:00,96.92,97.07,96.88,96.96,26900.0,76.2351,76.353,76.2036,76.2665,26900.0
2014-10-13 12:45:00,96.95,96.96,96.85,96.87,15900.0,76.2586,76.2665,76.18,76.1957,15900.0
2014-10-13 12:50:00,96.87,96.9,96.8,96.88,9800.0,76.1957,76.2193,76.1407,76.2036,9800.0
2014-10-13 12:55:00,96.85,96.91,96.82,96.83,7500.0,76.18,76.2272,76.1564,76.1643,7500.0
2014-10-13 13:00:00,96.88,96.93,96.84,96.92,11300.0,76.2036,76.2429,76.1721,76.2351,11300.0
2014-10-13 13:05:00,96.9,96.95,96.86,96.91,29400.0,76.2193,76.2586,76.1879,76.2272,29400.0
2014-10-13 13:10:00,96.92,96.92,96.77,96.82,30400.0,76.2351,76.2351,76.1171,76.1564,30400.0
2014-10-13 13:15:00,96.8,96.81,96.61,96.71,20000.0,76.1407,76.1485,75.9912,76.0699,20000.0
2014-10-13 13:20:00,96.72,96.81,96.71,96.74,16300.0,76.0777,76.1485,76.0699,76.0935,16300.0
2014-10-13 13:25:00,96.74,96.92,96.72,96.91,143800.0,76.0935,76.2351,76.0777,76.2272,143800.0
2014-10-13 13:30:00,96.9,96.91,96.83,96.86,40700.0,76.2193,76.2272,76.1643,76.1879,40700.0
2014-10-13 13:35:00,96.86,96.97,96.86,96.91,42600.0,76.1879,76.2744,76.1879,76.2272,42600.0
2014-10-13 13:40:00,96.91,96.92,96.84,96.84,42100.0,76.2272,76.2351,76.1721,76.1721,42100.0
2014-10-13 13:45:00,96.84,96.87,96.72,96.75,30700.0,76.1721,76.1957,76.0777,76.1013,30700.0
2014-10-13 13:50:00,96.74,96.81,96.69,96.8,24600.0,76.0935,76.1485,76.0541,76.1407,24600.0
2014-10-13 13:55:00,96.75,96.75,96.56,96.68,32300.0,76.1013,76.1013,75.9519,76.0463,32300.0
2014-10-13 14:00:00,96.67,96.7,96.53,96.57,28400.0,76.0384,76.062,75.9283,75.9597,28400.0
2014-10-13 14:05:00,96.59,96.76,96.58,96.76,25000.0,75.9755,76.1092,75.9676,76.1092,25000.0
2014-10-13 14:10:00,96.75,96.75,96.66,96.66,16800.0,76.1013,76.1013,76.0305,76.0305,16800.0
2014-10-13 14:15:00,96.67,96.69,96.58,96.58,20500.0,76.0384,76.0541,75.9676,75.9676,20500.0
2014-10-13 14:20:00,96.57,96.69,96.57,96.67,17800.0,75.9597,76.0541,75.9597,76.0384,17800.0
2014-10-13 14:25:00,96.67,96.74,96.66,96.74,27400.0,76.0384,76.0935,76.0305,76.0935,27400.0
2014-10-13 14:30:00,96.74,96.74,96.6,96.62,19600.0,76.0935,76.0935,75.9833,75.9991,19600.0
2014-10-13 14:35:00,96.64,96.67,96.56,96.63,16100.0,76.0148,76.0384,75.9519,76.0069,16100.0
2014-10-13 14:40:00,96.62,96.64,96.5,96.57,13900.0,75.9991,76.0148,75.9047,75.9597,13900.0
2014-10-13 14:45:00,96.54,96.55,96.5,96.5,6600.0,75.9362,75.944,75.9047,75.9047,6600.0
2014-10-13 14:50:00,96.5,96.61,96.49,96.52,59100.0,75.9047,75.9912,75.8968,75.9204,59100.0
2014-10-13 14:55:00,96.5,96.5,96.39,96.42,13600.0,75.9047,75.9047,75.8182,75.8418,13600.0
2014-10-13 15:00:00,96.43,96.47,96.39,96.39,20600.0,75.8496,75.8811,75.8182,75.8182,20600.0
2014-10-13 15:05:00,96.39,96.4,96.29,96.3,18000.0,75.8182,75.826,75.7395,75.7474,18000.0
2014-10-13 15:10:00,96.3,96.38,96.28,96.38,21200.0,75.7474,75.8103,75.7316,75.8103,21200.0
2014-10-13 15:15:00,96.37,96.37,96.19,96.19,14000.0,75.8024,75.8024,75.6609,75.6609,14000.0
2014-10-13 15:20:00,96.2,96.23,96.08,96.12,24700.0,75.6687,75.6923,75.5743,75.6058,24700.0
2014-10-13 15:25:00,96.15,96.22,96.12,96.14,26600.0,75.6294,75.6844,75.6058,75.6215,26600.0
2014-10-13 15:30:00,96.14,96.14,95.56,95.85,129900.0,75.6215,75.6215,75.1653,75.3934,129900.0
2014-10-13 15:35:00,95.84,95.9,95.62,95.64,25100.0,75.3855,75.4327,75.2125,75.2282,25100.0
2014-10-13 15:40:00,95.64,95.82,95.51,95.56,161800.0,75.2282,75.3698,75.126,75.1653,161800.0
2014-10-13 15:45:00,95.55,95.55,95.37,95.47,79800.0,75.1574,75.1574,75.0159,75.0945,79800.0
2014-10-13 15:50:00,95.44,95.56,95.27,95.33,43300.0,75.0709,75.1653,74.9372,74.9844,43300.0
2014-10-13 15:55:00,95.34,95.39,95.26,95.31,119400.0,74.9923,75.0316,74.9293,74.9687,119400.0
2014-10-14 09:30:00,95.72,95.85,95.59,95.84,89700.0,75.2912,75.3934,75.1889,75.3855,89700.0
2014-10-14 09:35:00,95.84,96.03,95.84,96.0,37200.0,75.3855,75.535,75.3855,75.5114,37200.0
2014-10-14 09:40:00,96.0,96.11,95.92,96.02,23500.0,75.5114,75.5979,75.4485,75.5271,23500.0
2014-10-14 09:45:00,96.05,96.07,95.83,95.84,24000.0,75.5507,75.5665,75.3777,75.3855,24000.0
2014-10-14 09:50:00,95.83,95.86,95.71,95.77,30000.0,75.3777,75.4013,75.2833,75.3305,30000.0
2014-10-14 09:55:00,95.72,95.78,95.54,95.62,95800.0,75.2912,75.3384,75.1496,75.2125,95800.0
2014-10-14 10:00:00,95.65,95.85,95.52,95.81,48200.0,75.2361,75.3934,75.1338,75.362,48200.0
2014-10-14 10:05:00,95.8,95.84,95.62,95.83,54000.0,75.3541,75.3855,75.2125,75.3777,54000.0
2014-10-14 10:10:00,95.85,95.88,95.73,95.82,26400.0,75.3934,75.417,75.299,75.3698,26400.0
2014-10-14 10:15:00,95.86,95.86,95.58,95.58,49800.0,75.4013,75.4013,75.181,75.181,49800.0
2014-10-14 10:20:00,95.59,95.72,95.54,95.54,20800.0,75.1889,75.2912,75.1496,75.1496,20800.0
2014-10-14 10:25:00,95.56,95.73,95.55,95.67,36400.0,75.1653,75.299,75.1574,75.2518,36400.0
2014-10-14 10:30:00,95.66,95.7,95.55,95.56,23600.0,75.244,75.2754,75.1574,75.1653,23600.0
2014-10-14 10:35:00,95.6,95.75,95.6,95.69,47200.0,75.1968,75.3148,75.1968,75.2676,47200.0
2014-10-14 10:40:00,95.72,95.79,95.63,95.7,19600.0,75.2912,75.3462,75.2204,75.2754,19600.0
2014-10-14 10:45:00,95.71,95.88,95.7,95.88,21800.0,75.2833,75.417,75.2754,75.417,21800.0
2014-10-14 10:50:00,95.9,96.1,95.89,96.02,21400.0,75.4327,75.5901,75.4249,75.5271,21400.0
2014-10-14 10:55:00,95.98,96.08,95.87,95.91,18500.0,75.4957,75.5743,75.4091,75.4406,18500.0
2014-10-14 11:00:00,95.93,96.0,95.86,95.89,52700.0,75.4563,75.5114,75.4013,75.4249,52700.0
2014-10-14 11:05:00,95.9,96.07,95.87,96.01,33900.0,75.4327,75.5665,75.4091,75.5193,33900.0
2014-10-14 11:10:00,96.02,96.12,96.02,96.1,19100.0,75.5271,75.6058,75.5271,75.5901,19100.0
2014-10-14 11:15:00,96.11,96.29,96.11,96.26,38000.0,75.5979,75.7395,75.5979,75.7159,38000.0
2014-10-14 11:20:00,96.25,96.25,96.17,96.21,47100.0,75.708,75.708,75.6451,75.6766,47100.0
2014-10-14 11:25:00,96.21,96.26,96.11,96.15,25200.0,75.6766,75.7159,75.5979,75.6294,25200.0
2014-10-14 11:30:00,96.15,96.21,96.07,96.12,25200.0,75.6294,75.6766,75.5665,75.6058,25200.0
2014-10-14 11:35:00,96.14,96.29,96.13,96.26,15600.0,75.6215,75.7395,75.6137,75.7159,15600.0
2014-10-14 11:40:00,96.26,96.47,96.26,96.47,15000.0,75.7159,75.8811,75.7159,75.8811,15000.0
2014-10-14 11:45:00,96.49,96.52,96.43,96.48,14900.0,75.8968,75.9204,75.8496,75.889,14900.0
2014-10-14 11:50:00,96.48,96.48,96.4,96.48,17600.0,75.889,75.889,75.826,75.889,17600.0
2014-10-14 11:55:00,96.5,96.52,96.37,96.43,35100.0,75.9047,75.9204,75.8024,75.8496,35100.0
2014-10-14 12:00:00,96.45,96.5,96.38,96.48,46800.0,75.8654,75.9047,75.8103,75.889,46800.0
2014-10-14 12:05:00,96.47,96.63,96.46,96.61,32500.0,75.8811,76.0069,75.8732,75.9912,32500.0
2014-10-14 12:10:00,96.59,96.6,96.51,96.55,8500.0,75.9755,75.9833,75.9126,75.944,8500.0
2014-10-14 12:15:00,96.59,96.59,96.43,96.44,18600.0,75.9755,75.9755,75.8496,75.8575,18600.0
2014-10-14 12:20:00,96.42,96.45,96.34,96.35,11400.0,75.8418,75.8654,75.7788,75.7867,11400.0
2014-10-14 12:25:00,96.35,96.37,96.29,96.29,15600.0,75.7867,75.8024,75.7395,75.7395,15600.0
2014-10-14 12:30:00,96.28,96.31,96.19,96.22,12600.0,75.7316,75.7552,75.6609,75.6844,12600.0
2014-10-14 12:35:00,96.21,96.22,96.12,96.15,39200.0,75.6766,75.6844,75.6058,75.6294,39200.0
2014-10-14 12:40:00,96.14,96.28,96.1,96.27,10300.0,75.6215,75.7316,75.5901,75.7238,10300.0
2014-10-14 12:45:00,96.3,96.36,96.24,96.36,15300.0,75.7474,75.7946,75.7002,75.7946,15300.0
2014-10-14 12:50:00,96.36,96.36,96.25,96.29,30500.0,75.7946,75.7946,75.708,75.7395,30500.0
2014-10-14 12:55:00,96.25,96.29,96.24,96.26,7900.0,75.708,75.7395,75.7002,75.7159,7900.0
2014-10-14 13:00:00,96.26,96.34,96.23,96.34,9300.0,75.7159,75.7788,75.6923,75.7788,9300.0
2014-10-14 13:05:00,96.33,96.39,96.3,96.31,13500.0,75.771,75.8182,75.7474,75.7552,13500.0
2014-10-14 13:10:00,96.29,96.42,96.28,96.42,11600.0,75.7395,75.8418,75.7316,75.8418,11600.0
2014-10-14 13:15:00,96.41,96.48,96.39,96.4,10800.0,75.8339,75.889,75.8182,75.826,10800.0
2014-10-14 13:20:00,96.38,96.38,96.15,96.16,18500.0,75.8103,75.8103,75.6294,75.6373,18500.0
2014-10-14 13:25:00,96.17,96.24,96.15,96.15,43100.0,75.6451,75.7002,75.6294,75.6294,43100.0
2014-10-14 13:30:00,96.16,96.23,96.1,96.23,63800.0,75.6373,75.6923,75.5901,75.6923,63800.0
2014-10-14 13:35:00,96.23,96.23,96.06,96.11,27000.0,75.6923,75.6923,75.5586,75.5979,27000.0
2014-10-14 13:40:00,96.15,96.15,96.03,96.03,14100.0,75.6294,75.6294,75.535,75.535,14100.0
2014-10-14 13:45:00,96.03,96.11,95.95,96.09,20700.0,75.535,75.5979,75.4721,75.5822,20700.0
2014-10-14 13:50:00,96.08,96.12,96.01,96.06,7800.0,75.5743,75.6058,75.5193,75.5586,7800.0
2014-10-14 13:55:00,96.07,96.16,96.01,96.16,6800.0,75.5665,75.6373,75.5193,75.6373,6800.0
2014-10-14 14:00:00,96.13,96.23,96.11,96.16,18300.0,75.6137,75.6923,75.5979,75.6373,18300.0
2014-10-14 14:05:00,96.16,96.16,96.0,96.03,23300.0,75.6373,75.6373,75.5114,75.535,23300.0
2014-10-14 14:10:00,96.02,96.18,96.02,96.15,13000.0,75.5271,75.653,75.5271,75.6294,13000.0
2014-10-14 14:15:00,96.12,96.14,96.04,96.1,15100.0,75.6058,75.6215,75.5429,75.5901,15100.0
2014-10-14 14:20:00,96.1,96.13,95.87,95.9,42000.0,75.5901,75.6137,75.4091,75.4327,42000.0
2014-10-14 14:25:00,95.87,95.88,95.8,95.83,47200.0,75.4091,75.417,75.3541,75.3777,47200.0
2014-10-14 14:30:00,95.83,95.94,95.7,95.7,47900.0,75.3777,75.4642,75.2754,75.2754,47900.0
2014-10-14 14:35:00,95.72,95.85,95.64,95.82,46700.0,75.2912,75.3934,75.2282,75.3698,46700.0
2014-10-14 14:40:00,95.84,95.93,95.83,95.91,31800.0,75.3855,75.4563,75.3777,75.4406,31800.0
2014-10-14 14:45:00,95.99,96.04,95.93,95.99,17500.0,75.5035,75.5429,75.4563,75.5035,17500.0
2014-10-14 14:50:00,95.99,96.01,95.69,95.73,57800.0,75.5035,75.5193,75.2676,75.299,57800.0
2014-10-14 14:55:00,95.73,95.77,95.66,95.71,16500.0,75.299,75.3305,75.244,75.2833,16500.0
2014-10-14 15:00:00,95.75,95.86,95.66,95.69,62600.0,75.3148,75.4013,75.244,75.2676,62600.0
2014-10-14 15:05:00,95.69,95.7,95.49,95.55,28700.0,75.2676,75.2754,75.1102,75.1574,28700.0
2014-10-14 15:10:00,95.56,95.66,95.55,95.6,35300.0,75.1653,75.244,75.1574,75.1968,35300.0
2014-10-14 15:15:00,95.6,95.62,95.49,95.49,20300.0,75.1968,75.2125,75.1102,75.1102,20300.0
2014-10-14 15:20:00,95.49,95.49,95.17,95.28,57700.0,75.1102,75.1102,74.8585,74.9451,57700.0
2014-10-14 15:25:00,95.29,95.46,95.24,95.44,42700.0,74.9529,75.0866,74.9136,75.0709,42700.0
2014-10-14 15:30:00,95.44,95.47,95.23,95.32,165300.0,75.0709,75.0945,74.9057,74.9765,165300.0
2014-10-14 15:35:00,95.3,95.67,95.3,95.67,410700.0,74.9608,75.2518,74.9608,75.2518,410700.0
2014-10-14 15:40:00,95.69,95.76,95.54,95.56,32700.0,75.2676,75.3226,75.1496,75.1653,32700.0
2014-10-14 15:45:00,95.55,95.65,95.5,95.57,41900.0,75.1574,75.2361,75.1181,75.1732,41900.0
2014-10-14 15:50:00,95.57,95.7,95.53,95.53,26900.0,75.1732,75.2754,75.1417,75.1417,26900.0
2014-10-14 15:55:00,95.5,95.55,95.44,95.53,97200.0,75.1181,75.1574,75.0709,75.1417,97200.0
2014-10-15 09:30:00,94.3,94.65,93.9,94.08,53700.0,74.1742,74.4495,73.8596,74.0012,53700.0
2014-10-15 09:35:00,94.03,94.14,93.73,93.83,72900.0,73.9618,74.0484,73.7259,73.8045,72900.0
2014-10-15 09:40:00,93.87,93.95,93.23,93.66,79600.0,73.836,73.8989,73.3326,73.6708,79600.0
2014-10-15 09:45:00,93.68,94.24,93.66,94.22,16800.0,73.6865,74.127,73.6708,74.1113,16800.0
2014-10-15 09:50:00,94.22,94.61,94.16,94.5,12500.0,74.1113,74.4181,74.0641,74.3315,12500.0
2014-10-15 09:55:00,94.57,94.57,94.3,94.57,17600.0,74.3866,74.3866,74.1742,74.3866,17600.0
2014-10-15 10:00:00,94.57,94.95,94.57,94.66,37500.0,74.3866,74.6855,74.3866,74.4574,37500.0
2014-10-15 10:05:00,94.7,94.82,94.56,94.72,12800.0,74.4889,74.5832,74.3787,74.5046,12800.0
2014-10-15 10:10:00,94.73,94.93,94.66,94.85,19200.0,74.5124,74.6698,74.4574,74.6068,19200.0
2014-10-15 10:15:00,94.87,94.88,94.5,94.53,10000.0,74.6226,74.6304,74.3315,74.3551,10000.0
2014-10-15 10:20:00,94.56,94.73,94.42,94.7,22300.0,74.3787,74.5124,74.2686,74.4889,22300.0
2014-10-15 10:25:00,94.7,94.72,94.51,94.51,13500.0,74.4889,74.5046,74.3394,74.3394,13500.0
2014-10-15 10:30:00,94.52,94.54,94.29,94.3,22800.0,74.3473,74.363,74.1664,74.1742,22800.0
2014-10-15 10:35:00,94.3,94.49,94.27,94.44,18300.0,74.1742,74.3237,74.1506,74.2843,18300.0
2014-10-15 10:40:00,94.42,94.51,94.13,94.17,41400.0,74.2686,74.3394,74.0405,74.072,41400.0
2014-10-15 10:45:00,94.15,94.15,93.99,94.11,75500.0,74.0562,74.0562,73.9304,74.0248,75500.0
2014-10-15 10:50:00,94.15,94.33,94.14,94.17,22100.0,74.0562,74.1978,74.0484,74.072,22100.0
2014-10-15 10:55:00,94.17,94.31,94.04,94.28,40400.0,74.072,74.1821,73.9697,74.1585,40400.0
2014-10-15 11:00:00,94.27,94.35,94.05,94.28,28200.0,74.1506,74.2135,73.9776,74.1585,28200.0
2014-10-15 11:05:00,94.3,94.54,94.3,94.51,57300.0,74.1742,74.363,74.1742,74.3394,57300.0
2014-10-15 11:10:00,94.51,94.56,94.35,94.41,14300.0,74.3394,74.3787,74.2135,74.2607,14300.0
2014-10-15 11:15:00,94.4,94.41,94.27,94.32,15400.0,74.2529,74.2607,74.1506,74.19,15400.0
2014-10-15 11:20:00,94.3,94.3,94.06,94.17,22900.0,74.1742,74.1742,73.9854,74.072,22900.0
2014-10-15 11:25:00,94.19,94.19,93.96,93.97,8100.0,74.0877,74.0877,73.9068,73.9146,8100.0
2014-10-15 11:30:00,93.98,94.11,93.77,93.84,83100.0,73.9225,74.0248,73.7573,73.8124,83100.0
2014-10-15 11:35:00,93.85,94.07,93.85,94.01,135900.0,73.8203,73.9933,73.8203,73.9461,135900.0
2014-10-15 11:40:00,94.0,94.01,93.88,93.88,100200.0,73.9382,73.9461,73.8439,73.8439,100200.0
2014-10-15 11:45:00,93.86,93.89,93.66,93.73,53900.0,73.8281,73.8517,73.6708,73.7259,53900.0
2014-10-15 11:50:00,93.7,93.87,93.64,93.83,54500.0,73.7023,73.836,73.6551,73.8045,54500.0
2014-10-15 11:55:00,93.82,93.93,93.82,93.91,11000.0,73.7967,73.8832,73.7967,73.8675,11000.0
2014-10-15 12:00:00,93.91,93.91,93.72,93.87,20200.0,73.8675,73.8675,73.718,73.836,20200.0
2014-10-15 12:05:00,93.88,93.89,93.73,93.8,17700.0,73.8439,73.8517,73.7259,73.7809,17700.0
2014-10-15 12:10:00,93.74,93.83,93.53,93.55,59700.0,73.7337,73.8045,73.5686,73.5843,59700.0
2014-10-15 12:15:00,93.58,93.63,93.42,93.47,20600.0,73.6079,73.6472,73.482,73.5214,20600.0
2014-10-15 12:20:00,93.51,93.77,93.51,93.67,19300.0,73.5528,73.7573,73.5528,73.6787,19300.0
2014-10-15 12:25:00,93.68,93.68,93.57,93.62,16800.0,73.6865,73.6865,73.6,73.6393,16800.0
2014-10-15 12:30:00,93.61,93.7,93.55,93.6,27100.0,73.6315,73.7023,73.5843,73.6236,27100.0
2014-10-15 12:35:00,93.63,93.63,93.47,93.52,63100.0,73.6472,73.6472,73.5214,73.5607,63100.0
2014-10-15 12:40:00,93.53,93.54,93.25,93.3,27800.0,73.5686,73.5764,73.3483,73.3876,27800.0
2014-10-15 12:45:00,93.29,93.49,93.27,93.37,18100.0,73.3798,73.5371,73.364,73.4427,18100.0
2014-10-15 12:50:00,93.32,93.33,93.11,93.33,23400.0,73.4034,73.4112,73.2382,73.4112,23400.0
2014-10-15 12:55:00,93.37,93.4,93.1,93.19,25000.0,73.4427,73.4663,73.2303,73.3011,25000.0
2014-10-15 13:00:00,93.19,93.35,93.16,93.34,14500.0,73.3011,73.427,73.2775,73.4191,14500.0
2014-10-15 13:05:00,93.34,93.45,93.23,93.37,21800.0,73.4191,73.5056,73.3326,73.4427,21800.0
2014-10-15 13:10:00,93.4,93.41,93.08,93.08,15900.0,73.4663,73.4742,73.2146,73.2146,15900.0
2014-10-15 13:15:00,93.09,93.12,92.86,92.91,23800.0,73.2225,73.2461,73.0415,73.0809,23800.0
2014-10-15 13:20:00,92.92,92.93,92.63,92.73,79000.0,73.0887,73.0966,72.8606,72.9393,79000.0
2014-10-15 13:25:00,92.77,92.81,92.46,92.63,33900.0,72.9708,73.0022,72.7269,72.8606,33900.0
2014-10-15 13:30:00,92.62,92.89,92.62,92.86,20000.0,72.8528,73.0651,72.8528,73.0415,20000.0
2014-10-15 13:35:00,92.84,92.84,92.57,92.8,20000.0,73.0258,73.0258,72.8134,72.9944,20000.0
2014-10-15 13:40:00,92.8,92.96,92.76,92.88,14700.0,72.9944,73.1202,72.9629,73.0573,14700.0
2014-10-15 13:45:00,92.84,93.2,92.82,93.2,16100.0,73.0258,73.309,73.0101,73.309,16100.0
2014-10-15 13:50:00,93.19,93.26,93.08,93.18,35000.0,73.3011,73.3562,73.2146,73.2933,35000.0
2014-10-15 13:55:00,93.19,93.2,93.02,93.03,127400.0,73.3011,73.309,73.1674,73.1753,127400.0
2014-10-15 14:00:00,93.02,93.03,92.8,92.87,256800.0,73.1674,73.1753,72.9944,73.0494,256800.0
2014-10-15 14:05:00,92.88,93.14,92.83,93.05,26200.0,73.0573,73.2618,73.018,73.191,26200.0
2014-10-15 14:10:00,93.05,93.27,93.04,93.24,23700.0,73.191,73.364,73.1831,73.3404,23700.0
2014-10-15 14:15:00,93.25,93.58,93.25,93.51,59700.0,73.3483,73.6079,73.3483,73.5528,59700.0
2014-10-15 14:20:00,93.48,93.57,93.33,93.41,27400.0,73.5292,73.6,73.4112,73.4742,27400.0
2014-10-15 14:25:00,93.41,93.47,93.19,93.36,54600.0,73.4742,73.5214,73.3011,73.4348,54600.0
2014-10-15 14:30:00,93.37,93.57,93.28,93.53,37800.0,73.4427,73.6,73.3719,73.5686,37800.0
2014-10-15 14:35:00,93.54,93.83,93.54,93.82,36800.0,73.5764,73.8045,73.5764,73.7967,36800.0
2014-10-15 14:40:00,93.84,93.92,93.65,93.68,68000.0,73.8124,73.8753,73.6629,73.6865,68000.0
2014-10-15 14:45:00,93.69,93.78,93.58,93.73,100700.0,73.6944,73.7652,73.6079,73.7259,100700.0
2014-10-15 14:50:00,93.74,93.98,93.73,93.9,23500.0,73.7337,73.9225,73.7259,73.8596,23500.0
2014-10-15 14:55:00,93.91,93.93,93.73,93.9,12300.0,73.8675,73.8832,73.7259,73.8596,12300.0
2014-10-15 15:00:00,93.91,93.96,93.8,93.88,40300.0,73.8675,73.9068,73.7809,73.8439,40300.0
2014-10-15 15:05:00,93.85,94.13,93.78,94.01,109500.0,73.8203,74.0405,73.7652,73.9461,109500.0
2014-10-15 15:10:00,94.03,94.24,94.03,94.08,45200.0,73.9618,74.127,73.9618,74.0012,45200.0
2014-10-15 15:15:00,94.03,94.03,93.66,93.78,62200.0,73.9618,73.9618,73.6708,73.7652,62200.0
2014-10-15 15:20:00,93.8,93.93,93.7,93.84,34100.0,73.7809,73.8832,73.7023,73.8124,34100.0
2014-10-15 15:25:00,93.87,94.47,93.87,94.47,29700.0,73.836,74.3079,73.836,74.3079,29700.0
2014-10-15 15:30:00,94.48,94.58,94.33,94.43,39400.0,74.3158,74.3945,74.1978,74.2765,39400.0
2014-10-15 15:35:00,94.45,94.79,94.33,94.67,69700.0,74.2922,74.5596,74.1978,74.4653,69700.0
2014-10-15 15:40:00,94.74,94.96,94.62,94.89,68200.0,74.5203,74.6934,74.4259,74.6383,68200.0
2014-10-15 15:45:00,94.89,94.91,94.51,94.55,51300.0,74.6383,74.654,74.3394,74.3709,51300.0
2014-10-15 15:50:00,94.57,94.76,94.5,94.76,76300.0,74.3866,74.536,74.3315,74.536,76300.0
2014-10-15 15:55:00,94.75,94.79,94.62,94.63,159800.0,74.5282,74.5596,74.4259,74.4338,159800.0
2014-10-16 09:30:00,93.17,93.7,93.07,93.56,51600.0,73.2854,73.7023,73.2067,73.5922,51600.0
2014-10-16 09:35:00,93.53,93.97,93.5,93.91,32700.0,73.5686,73.9146,73.545,73.8675,32700.0
2014-10-16 09:40:00,93.93,94.04,93.83,93.9,39000.0,73.8832,73.9697,73.8045,73.8596,39000.0
2014-10-16 09:45:00,93.89,94.05,93.71,94.05,28300.0,73.8517,73.9776,73.7101,73.9776,28300.0
2014-10-16 09:50:00,94.08,94.31,94.07,94.15,16500.0,74.0012,74.1821,73.9933,74.0562,16500.0
2014-10-16 09:55:00,94.15,94.23,93.96,94.23,21700.0,74.0562,74.1192,73.9068,74.1192,21700.0
2014-10-16 10:00:00,94.19,94.28,93.91,93.99,57000.0,74.0877,74.1585,73.8675,73.9304,57000.0
2014-10-16 10:05:00,94.08,94.13,93.84,94.12,82300.0,74.0012,74.0405,73.8124,74.0326,82300.0
2014-10-16 10:10:00,94.09,94.09,93.75,93.75,38100.0,74.009,74.009,73.7416,73.7416,38100.0
2014-10-16 10:15:00,93.72,93.75,93.39,93.58,25100.0,73.718,73.7416,73.4584,73.6079,25100.0
2014-10-16 10:20:00,93.62,94.64,93.57,94.12,76400.0,73.6393,74.4417,73.6,74.0326,76400.0
2014-10-16 10:25:00,94.15,94.18,93.77,94.0,89700.0,74.0562,74.0798,73.7573,73.9382,89700.0
2014-10-16 10:30:00,94.0,94.25,93.92,94.18,23600.0,73.9382,74.1349,73.8753,74.0798,23600.0
2014-10-16 10:35:00,94.21,94.35,94.08,94.21,29800.0,74.1034,74.2135,74.0012,74.1034,29800.0
2014-10-16 10:40:00,94.19,94.34,94.06,94.31,50600.0,74.0877,74.2057,73.9854,74.1821,50600.0
2014-10-16 10:45:00,94.3,94.64,94.3,94.57,27500.0,74.1742,74.4417,74.1742,74.3866,27500.0
2014-10-16 10:50:00,94.59,94.81,94.53,94.57,26700.0,74.4023,74.5754,74.3551,74.3866,26700.0
2014-10-16 10:55:00,94.61,94.68,94.4,94.42,42600.0,74.4181,74.4731,74.2529,74.2686,42600.0
2014-10-16 11:00:00,94.44,94.53,94.26,94.42,61400.0,74.2843,74.3551,74.1428,74.2686,61400.0
2014-10-16 11:05:00,94.33,94.44,94.17,94.4,38600.0,74.1978,74.2843,74.072,74.2529,38600.0
2014-10-16 11:10:00,94.41,94.63,94.36,94.47,18800.0,74.2607,74.4338,74.2214,74.3079,18800.0
2014-10-16 11:15:00,94.51,94.72,94.47,94.65,12000.0,74.3394,74.5046,74.3079,74.4495,12000.0
2014-10-16 11:20:00,94.63,94.89,94.61,94.83,27900.0,74.4338,74.6383,74.4181,74.5911,27900.0
2014-10-16 11:25:00,94.8,94.97,94.72,94.93,18800.0,74.5675,74.7012,74.5046,74.6698,18800.0
2014-10-16 11:30:00,94.95,95.1,94.86,94.89,35600.0,74.6855,74.8035,74.6147,74.6383,35600.0
2014-10-16 11:35:00,94.92,94.93,94.67,94.67,13100.0,74.6619,74.6698,74.4653,74.4653,13100.0
2014-10-16 11:40:00,94.67,94.82,94.65,94.72,28800.0,74.4653,74.5832,74.4495,74.5046,28800.0
2014-10-16 11:45:00,94.73,94.76,94.49,94.53,90300.0,74.5124,74.536,74.3237,74.3551,90300.0
2014-10-16 11:50:00,94.5,94.59,94.37,94.38,19000.0,74.3315,74.4023,74.2293,74.2371,19000.0
2014-10-16 11:55:00,94.37,94.51,94.33,94.44,23000.0,74.2293,74.3394,74.1978,74.2843,23000.0
2014-10-16 12:00:00,94.44,94.44,94.25,94.34,208600.0,74.2843,74.2843,74.1349,74.2057,208600.0
2014-10-16 12:05:00,94.35,94.57,94.35,94.49,42000.0,74.2135,74.3866,74.2135,74.3237,42000.0
2014-10-16 12:10:00,94.47,94.6,94.4,94.6,26100.0,74.3079,74.4102,74.2529,74.4102,26100.0
2014-10-16 12:15:00,94.6,94.62,94.39,94.6,17800.0,74.4102,74.4259,74.245,74.4102,17800.0
2014-10-16 12:20:00,94.62,94.78,94.61,94.73,11600.0,74.4259,74.5518,74.4181,74.5124,11600.0
2014-10-16 12:25:00,94.7,94.73,94.54,94.56,11300.0,74.4889,74.5124,74.363,74.3787,11300.0
2014-10-16 12:30:00,94.56,94.61,94.46,94.55,29700.0,74.3787,74.4181,74.3001,74.3709,29700.0
2014-10-16 12:35:00,94.55,94.6,94.38,94.51,86600.0,74.3709,74.4102,74.2371,74.3394,86600.0
2014-10-16 12:40:00,94.52,94.6,94.51,94.57,20800.0,74.3473,74.4102,74.3394,74.3866,20800.0
2014-10-16 12:45:00,94.56,94.67,94.54,94.66,58500.0,74.3787,74.4653,74.363,74.4574,58500.0
2014-10-16 12:50:00,94.66,94.76,94.66,94.73,116200.0,74.4574,74.536,74.4574,74.5124,116200.0
2014-10-16 12:55:00,94.71,94.93,94.71,94.88,20900.0,74.4967,74.6698,74.4967,74.6304,20900.0
2014-10-16 13:00:00,94.89,95.11,94.89,95.06,36900.0,74.6383,74.8113,74.6383,74.772,36900.0
2014-10-16 13:05:00,95.02,95.11,94.94,95.07,21600.0,74.7406,74.8113,74.6776,74.7799,21600.0
2014-10-16 13:10:00,95.05,95.12,94.95,95.03,25900.0,74.7642,74.8192,74.6855,74.7484,25900.0
2014-10-16 13:15:00,95.05,95.13,94.98,95.08,33000.0,74.7642,74.8271,74.7091,74.7878,33000.0
2014-10-16 13:20:00,95.08,95.24,94.99,95.2,48900.0,74.7878,74.9136,74.717,74.8821,48900.0
2014-10-16 13:25:00,95.18,95.32,95.18,95.2,11900.0,74.8664,74.9765,74.8664,74.8821,11900.0
2014-10-16 13:30:00,95.2,95.26,95.13,95.17,13900.0,74.8821,74.9293,74.8271,74.8585,13900.0
2014-10-16 13:35:00,95.19,95.36,95.13,95.31,31800.0,74.8743,75.008,74.8271,74.9687,31800.0
2014-10-16 13:40:00,95.25,95.41,95.25,95.39,12300.0,74.9215,75.0473,74.9215,75.0316,12300.0
2014-10-16 13:45:00,95.39,95.44,95.27,95.31,40000.0,75.0316,75.0709,74.9372,74.9687,40000.0
2014-10-16 13:50:00,95.32,95.32,95.03,95.17,12400.0,74.9765,74.9765,74.7484,74.8585,12400.0
2014-10-16 13:55:00,95.15,95.15,94.9,94.97,17800.0,74.8428,74.8428,74.6462,74.7012,17800.0
2014-10-16 14:00:00,94.95,95.07,94.88,95.07,15400.0,74.6855,74.7799,74.6304,74.7799,15400.0
2014-10-16 14:05:00,95.07,95.21,95.06,95.16,12500.0,74.7799,74.89,74.772,74.8507,12500.0
2014-10-16 14:10:00,95.17,95.23,94.93,94.94,35700.0,74.8585,74.9057,74.6698,74.6776,35700.0
2014-10-16 14:15:00,94.92,95.02,94.84,94.93,18500.0,74.6619,74.7406,74.599,74.6698,18500.0
2014-10-16 14:20:00,94.92,94.93,94.74,94.86,19700.0,74.6619,74.6698,74.5203,74.6147,19700.0
2014-10-16 14:25:00,94.85,95.01,94.85,94.95,20400.0,74.6068,74.7327,74.6068,74.6855,20400.0
2014-10-16 14:30:00,94.97,95.11,94.9,94.99,46700.0,74.7012,74.8113,74.6462,74.717,46700.0
2014-10-16 14:35:00,95.02,95.04,94.92,95.03,44200.0,74.7406,74.7563,74.6619,74.7484,44200.0
2014-10-16 14:40:00,95.02,95.02,94.86,94.89,60500.0,74.7406,74.7406,74.6147,74.6383,60500.0
2014-10-16 14:45:00,94.88,94.93,94.57,94.57,41700.0,74.6304,74.6698,74.3866,74.3866,41700.0
2014-10-16 14:50:00,94.59,94.73,94.56,94.71,75400.0,74.4023,74.5124,74.3787,74.4967,75400.0
2014-10-16 14:55:00,94.72,94.84,94.68,94.7,20900.0,74.5046,74.599,74.4731,74.4889,20900.0
2014-10-16 15:00:00,94.69,94.79,94.49,94.51,47300.0,74.481,74.5596,74.3237,74.3394,47300.0
2014-10-16 15:05:00,94.51,94.71,94.49,94.67,36300.0,74.3394,74.4967,74.3237,74.4653,36300.0
2014-10-16 15:10:00,94.68,94.93,94.63,94.91,32000.0,74.4731,74.6698,74.4338,74.654,32000.0
2014-10-16 15:15:00,94.93,95.05,94.83,94.83,28700.0,74.6698,74.7642,74.5911,74.5911,28700.0
2014-10-16 15:20:00,94.85,95.0,94.81,94.93,14800.0,74.6068,74.7248,74.5754,74.6698,14800.0
2014-10-16 15:25:00,94.9,94.95,94.83,94.95,23000.0,74.6462,74.6855,74.5911,74.6855,23000.0
2014-10-16 15:30:00,94.95,94.97,94.83,94.93,22900.0,74.6855,74.7012,74.5911,74.6698,22900.0
2014-10-16 15:35:00,94.92,94.97,94.67,94.71,44000.0,74.6619,74.7012,74.4653,74.4967,44000.0
2014-10-16 15:40:00,94.71,94.89,94.71,94.87,19300.0,74.4967,74.6383,74.4967,74.6226,19300.0
2014-10-16 15:45:00,94.88,94.99,94.86,94.87,14500.0,74.6304,74.717,74.6147,74.6226,14500.0
2014-10-16 15:50:00,94.88,95.08,94.88,94.93,36500.0,74.6304,74.7878,74.6304,74.6698,36500.0
2014-10-16 15:55:00,94.93,94.96,94.76,94.8,54700.0,74.6698,74.6934,74.536,74.5675,54700.0
2014-10-17 09:30:00,95.9,95.93,95.56,95.73,48900.0,75.4327,75.4563,75.1653,75.299,48900.0
2014-10-17 09:35:00,95.71,95.71,95.55,95.62,45400.0,75.2833,75.2833,75.1574,75.2125,45400.0
2014-10-17 09:40:00,95.61,95.65,95.5,95.57,17300.0,75.2046,75.2361,75.1181,75.1732,17300.0
2014-10-17 09:45:00,95.62,95.71,95.59,95.66,20400.0,75.2125,75.2833,75.1889,75.244,20400.0
2014-10-17 09:50:00,95.65,95.9,95.65,95.9,13100.0,75.2361,75.4327,75.2361,75.4327,13100.0
2014-10-17 09:55:00,95.92,95.93,95.81,95.81,11000.0,75.4485,75.4563,75.362,75.362,11000.0
2014-10-17 10:00:00,95.77,96.04,95.7,96.0,24100.0,75.3305,75.5429,75.2754,75.5114,24100.0
2014-10-17 10:05:00,96.01,96.04,95.96,95.96,13600.0,75.5193,75.5429,75.4799,75.4799,13600.0
2014-10-17 10:10:00,95.95,96.03,95.92,96.02,10500.0,75.4721,75.535,75.4485,75.5271,10500.0
2014-10-17 10:15:00,96.01,96.2,95.99,96.15,57400.0,75.5193,75.6687,75.5035,75.6294,57400.0
2014-10-17 10:20:00,96.16,96.16,96.06,96.07,17500.0,75.6373,75.6373,75.5586,75.5665,17500.0
2014-10-17 10:25:00,96.08,96.27,96.08,96.27,7900.0,75.5743,75.7238,75.5743,75.7238,7900.0
2014-10-17 10:30:00,96.28,96.31,96.24,96.28,16500.0,75.7316,75.7552,75.7002,75.7316,16500.0
2014-10-17 10:35:00,96.29,96.29,96.12,96.13,26100.0,75.7395,75.7395,75.6058,75.6137,26100.0
2014-10-17 10:40:00,96.14,96.17,96.07,96.15,12600.0,75.6215,75.6451,75.5665,75.6294,12600.0
2014-10-17 10:45:00,96.16,96.2,96.06,96.06,50700.0,75.6373,75.6687,75.5586,75.5586,50700.0
2014-10-17 10:50:00,96.09,96.15,96.08,96.15,32700.0,75.5822,75.6294,75.5743,75.6294,32700.0
2014-10-17 10:55:00,96.17,96.22,96.15,96.19,12300.0,75.6451,75.6844,75.6294,75.6609,12300.0
2014-10-17 11:00:00,96.2,96.22,96.16,96.2,11900.0,75.6687,75.6844,75.6373,75.6687,11900.0
2014-10-17 11:05:00,96.18,96.29,96.15,96.27,23600.0,75.653,75.7395,75.6294,75.7238,23600.0
2014-10-17 11:10:00,96.27,96.4,96.24,96.35,55200.0,75.7238,75.826,75.7002,75.7867,55200.0
2014-10-17 11:15:00,96.34,96.41,96.33,96.38,43100.0,75.7788,75.8339,75.771,75.8103,43100.0
2014-10-17 11:20:00,96.39,96.4,96.29,96.33,36600.0,75.8182,75.826,75.7395,75.771,36600.0
2014-10-17 11:25:00,96.31,96.36,96.31,96.33,4400.0,75.7552,75.7946,75.7552,75.771,4400.0
2014-10-17 11:30:00,96.35,96.41,96.29,96.4,24200.0,75.7867,75.8339,75.7395,75.826,24200.0
2014-10-17 11:35:00,96.41,96.44,96.31,96.44,9800.0,75.8339,75.8575,75.7552,75.8575,9800.0
2014-10-17 11:40:00,96.44,96.44,96.37,96.43,26700.0,75.8575,75.8575,75.8024,75.8496,26700.0
2014-10-17 11:45:00,96.43,96.53,96.43,96.5,24300.0,75.8496,75.9283,75.8496,75.9047,24300.0
2014-10-17 11:50:00,96.46,96.52,96.46,96.51,8100.0,75.8732,75.9204,75.8732,75.9126,8100.0
2014-10-17 11:55:00,96.48,96.48,96.34,96.36,16400.0,75.889,75.889,75.7788,75.7946,16400.0
2014-10-17 12:00:00,96.36,96.43,96.35,96.4,23300.0,75.7946,75.8496,75.7867,75.826,23300.0
2014-10-17 12:05:00,96.4,96.45,96.36,96.37,27500.0,75.826,75.8654,75.7946,75.8024,27500.0
2014-10-17 12:10:00,96.36,96.36,96.2,96.25,21800.0,75.7946,75.7946,75.6687,75.708,21800.0
2014-10-17 12:15:00,96.23,96.23,96.11,96.12,29900.0,75.6923,75.6923,75.5979,75.6058,29900.0
2014-10-17 12:20:00,96.14,96.17,96.09,96.12,18100.0,75.6215,75.6451,75.5822,75.6058,18100.0
2014-10-17 12:25:00,96.11,96.19,96.11,96.17,8900.0,75.5979,75.6609,75.5979,75.6451,8900.0
2014-10-17 12:30:00,96.17,96.28,96.17,96.18,8500.0,75.6451,75.7316,75.6451,75.653,8500.0
2014-10-17 12:35:00,96.21,96.3,96.21,96.24,7200.0,75.6766,75.7474,75.6766,75.7002,7200.0
2014-10-17 12:40:00,96.22,96.22,96.1,96.15,8900.0,75.6844,75.6844,75.5901,75.6294,8900.0
2014-10-17 12:45:00,96.13,96.21,96.09,96.13,48500.0,75.6137,75.6766,75.5822,75.6137,48500.0
2014-10-17 12:50:00,96.12,96.12,95.97,95.99,11700.0,75.6058,75.6058,75.4878,75.5035,11700.0
2014-10-17 12:55:00,96.05,96.15,96.03,96.07,25700.0,75.5507,75.6294,75.535,75.5665,25700.0
2014-10-17 13:00:00,96.1,96.18,96.1,96.1,13400.0,75.5901,75.653,75.5901,75.5901,13400.0
2014-10-17 13:05:00,96.08,96.09,95.95,95.98,8800.0,75.5743,75.5822,75.4721,75.4957,8800.0
2014-10-17 13:10:00,95.92,95.95,95.83,95.87,13000.0,75.4485,75.4721,75.3777,75.4091,13000.0
2014-10-17 13:15:00,95.89,95.99,95.88,95.99,11200.0,75.4249,75.5035,75.417,75.5035,11200.0
2014-10-17 13:20:00,95.9,95.91,95.86,95.86,15100.0,75.4327,75.4406,75.4013,75.4013,15100.0
2014-10-17 13:25:00,95.87,95.94,95.87,95.87,7700.0,75.4091,75.4642,75.4091,75.4091,7700.0
2014-10-17 13:30:00,95.85,95.92,95.82,95.85,41200.0,75.3934,75.4485,75.3698,75.3934,41200.0
2014-10-17 13:35:00,95.83,96.01,95.81,95.99,25700.0,75.3777,75.5193,75.362,75.5035,25700.0
2014-10-17 13:40:00,96.02,96.03,95.96,96.0,5800.0,75.5271,75.535,75.4799,75.5114,5800.0
2014-10-17 13:45:00,96.0,96.01,95.92,95.93,13500.0,75.5114,75.5193,75.4485,75.4563,13500.0
2014-10-17 13:50:00,95.9,95.98,95.88,95.97,17300.0,75.4327,75.4957,75.417,75.4878,17300.0
2014-10-17 13:55:00,95.95,95.96,95.78,95.88,43100.0,75.4721,75.4799,75.3384,75.417,43100.0
2014-10-17 14:00:00,95.88,95.88,95.67,95.67,25600.0,75.417,75.417,75.2518,75.2518,25600.0
2014-10-17 14:05:00,95.66,95.75,95.44,95.49,30400.0,75.244,75.3148,75.0709,75.1102,30400.0
2014-10-17 14:10:00,95.54,95.69,95.51,95.62,20300.0,75.1496,75.2676,75.126,75.2125,20300.0
2014-10-17 14:15:00,95.65,95.65,95.53,95.53,12800.0,75.2361,75.2361,75.1417,75.1417,12800.0
2014-10-17 14:20:00,95.6,95.7,95.53,95.7,18500.0,75.1968,75.2754,75.1417,75.2754,18500.0
2014-10-17 14:25:00,95.68,95.71,95.54,95.69,37300.0,75.2597,75.2833,75.1496,75.2676,37300.0
2014-10-17 14:30:00,95.69,95.79,95.63,95.73,13200.0,75.2676,75.3462,75.2204,75.299,13200.0
2014-10-17 14:35:00,95.74,95.75,95.62,95.69,46800.0,75.3069,75.3148,75.2125,75.2676,46800.0
2014-10-17 14:40:00,95.72,95.88,95.71,95.87,13800.0,75.2912,75.417,75.2833,75.4091,13800.0
2014-10-17 14:45:00,95.82,95.84,95.73,95.78,10900.0,75.3698,75.3855,75.299,75.3384,10900.0
2014-10-17 14:50:00,95.77,95.8,95.69,95.76,35800.0,75.3305,75.3541,75.2676,75.3226,35800.0
2014-10-17 14:55:00,95.75,95.83,95.69,95.83,28600.0,75.3148,75.3777,75.2676,75.3777,28600.0
2014-10-17 15:00:00,95.83,95.83,95.51,95.59,29800.0,75.3777,75.3777,75.126,75.1889,29800.0
2014-10-17 15:05:00,95.56,95.8,95.56,95.75,22900.0,75.1653,75.3541,75.1653,75.3148,22900.0
2014-10-17 15:10:00,95.77,96.02,95.77,96.02,27600.0,75.3305,75.5271,75.3305,75.5271,27600.0
2014-10-17 15:15:00,96.03,96.06,95.93,95.95,13800.0,75.535,75.5586,75.4563,75.4721,13800.0
2014-10-17 15:20:00,95.95,95.99,95.89,95.93,6800.0,75.4721,75.5035,75.4249,75.4563,6800.0
2014-10-17 15:25:00,95.95,95.98,95.9,95.94,17300.0,75.4721,75.4957,75.4327,75.4642,17300.0
2014-10-17 15:30:00,95.96,96.08,95.95,95.99,28400.0,75.4799,75.5743,75.4721,75.5035,28400.0
2014-10-17 15:35:00,95.98,96.06,95.97,96.02,21500.0,75.4957,75.5586,75.4878,75.5271,21500.0
2014-10-17 15:40:00,96.02,96.15,95.99,96.14,21800.0,75.5271,75.6294,75.5035,75.6215,21800.0
2014-10-17 15:45:00,96.16,96.21,96.04,96.06,16800.0,75.6373,75.6766,75.5429,75.5586,16800.0
2014-10-17 15:50:00,96.04,96.05,95.97,96.04,39000.0,75.5429,75.5507,75.4878,75.5429,39000.0
2014-10-17 15:55:00,96.04,96.14,95.93,95.94,40100.0,75.5429,75.6215,75.4563,75.4642,40100.0
2014-10-20 09:30:00,95.84,95.92,95.68,95.92,27400.0,75.3855,75.4485,75.2597,75.4485,27400.0
2014-10-20 09:35:00,95.93,96.09,95.86,96.09,6300.0,75.4563,75.5822,75.4013,75.5822,6300.0
2014-10-20 09:40:00,96.1,96.23,96.05,96.21,9300.0,75.5901,75.6923,75.5507,75.6766,9300.0
2014-10-20 09:45:00,96.2,96.21,96.03,96.03,5400.0,75.6687,75.6766,75.535,75.535,5400.0
2014-10-20 09:50:00,95.96,96.06,95.88,95.88,18200.0,75.4799,75.5586,75.417,75.417,18200.0
2014-10-20 09:55:00,95.89,96.15,95.89,96.11,6200.0,75.4249,75.6294,75.4249,75.5979,6200.0
2014-10-20 10:00:00,96.11,96.15,96.01,96.01,24100.0,75.5979,75.6294,75.5193,75.5193,24100.0
2014-10-20 10:05:00,96.05,96.1,95.89,95.91,7600.0,75.5507,75.5901,75.4249,75.4406,7600.0
2014-10-20 10:10:00,95.93,95.98,95.92,95.92,1900.0,75.4563,75.4957,75.4485,75.4485,1900.0
2014-10-20 10:15:00,95.91,96.01,95.84,95.88,9700.0,75.4406,75.5193,75.3855,75.417,9700.0
2014-10-20 10:20:00,95.88,96.26,95.88,96.26,26800.0,75.417,75.7159,75.417,75.7159,26800.0
2014-10-20 10:25:00,96.24,96.24,96.15,96.16,3900.0,75.7002,75.7002,75.6294,75.6373,3900.0
2014-10-20 10:30:00,96.19,96.21,96.1,96.1,6100.0,75.6609,75.6766,75.5901,75.5901,6100.0
2014-10-20 10:35:00,96.12,96.24,96.12,96.16,16600.0,75.6058,75.7002,75.6058,75.6373,16600.0
2014-10-20 10:40:00,96.13,96.26,96.08,96.24,21300.0,75.6137,75.7159,75.5743,75.7002,21300.0
2014-10-20 10:45:00,96.29,96.3,96.19,96.24,9900.0,75.7395,75.7474,75.6609,75.7002,9900.0
2014-10-20 10:50:00,96.19,96.19,96.09,96.11,14300.0,75.6609,75.6609,75.5822,75.5979,14300.0
2014-10-20 10:55:00,96.1,96.22,96.09,96.13,20500.0,75.5901,75.6844,75.5822,75.6137,20500.0
2014-10-20 11:00:00,96.12,96.14,96.02,96.05,45900.0,75.6058,75.6215,75.5271,75.5507,45900.0
2014-10-20 11:05:00,96.03,96.22,96.03,96.19,25700.0,75.535,75.6844,75.535,75.6609,25700.0
2014-10-20 11:10:00,96.24,96.3,96.08,96.27,29000.0,75.7002,75.7474,75.5743,75.7238,29000.0
2014-10-20 11:15:00,96.28,96.33,96.26,96.31,26500.0,75.7316,75.771,75.7159,75.7552,26500.0
2014-10-20 11:20:00,96.3,96.39,96.27,96.38,14900.0,75.7474,75.8182,75.7238,75.8103,14900.0
2014-10-20 11:25:00,96.37,96.37,96.28,96.28,12400.0,75.8024,75.8024,75.7316,75.7316,12400.0
2014-10-20 11:30:00,96.28,96.28,96.19,96.26,16000.0,75.7316,75.7316,75.6609,75.7159,16000.0
2014-10-20 11:35:00,96.25,96.33,96.21,96.21,14100.0,75.708,75.771,75.6766,75.6766,14100.0
2014-10-20 11:40:00,96.21,96.29,96.21,96.27,15500.0,75.6766,75.7395,75.6766,75.7238,15500.0
2014-10-20 11:45:00,96.28,96.29,96.23,96.27,31300.0,75.7316,75.7395,75.6923,75.7238,31300.0
2014-10-20 11:50:00,96.29,96.29,96.23,96.23,17000.0,75.7395,75.7395,75.6923,75.6923,17000.0
2014-10-20 11:55:00,96.22,96.3,96.21,96.3,18800.0,75.6844,75.7474,75.6766,75.7474,18800.0
2014-10-20 12:00:00,96.29,96.35,96.28,96.3,21400.0,75.7395,75.7867,75.7316,75.7474,21400.0
2014-10-20 12:05:00,96.28,96.34,96.27,96.27,13600.0,75.7316,75.7788,75.7238,75.7238,13600.0
2014-10-20 12:10:00,96.25,96.37,96.25,96.3,42100.0,75.708,75.8024,75.708,75.7474,42100.0
2014-10-20 12:15:00,96.29,96.31,96.26,96.29,22300.0,75.7395,75.7552,75.7159,75.7395,22300.0
2014-10-20 12:20:00,96.29,96.32,96.28,96.3,11800.0,75.7395,75.7631,75.7316,75.7474,11800.0
2014-10-20 12:25:00,96.29,96.29,96.24,96.24,14000.0,75.7395,75.7395,75.7002,75.7002,14000.0
2014-10-20 12:30:00,96.25,96.26,96.14,96.26,36200.0,75.708,75.7159,75.6215,75.7159,36200.0
2014-10-20 12:35:00,96.24,96.26,96.21,96.22,17100.0,75.7002,75.7159,75.6766,75.6844,17100.0
2014-10-20 12:40:00,96.22,96.24,96.18,96.19,12300.0,75.6844,75.7002,75.653,75.6609,12300.0
2014-10-20 12:45:00,96.2,96.22,96.16,96.22,27700.0,75.6687,75.6844,75.6373,75.6844,27700.0
2014-10-20 12:50:00,96.22,96.26,96.19,96.26,9300.0,75.6844,75.7159,75.6609,75.7159,9300.0
2014-10-20 12:55:00,96.23,96.23,96.09,96.14,16500.0,75.6923,75.6923,75.5822,75.6215,16500.0
2014-10-20 13:00:00,96.13,96.16,96.11,96.16,18200.0,75.6137,75.6373,75.5979,75.6373,18200.0
2014-10-20 13:05:00,96.16,96.25,96.15,96.25,18800.0,75.6373,75.708,75.6294,75.708,18800.0
2014-10-20 13:10:00,96.25,96.27,96.19,96.25,15500.0,75.708,75.7238,75.6609,75.708,15500.0
2014-10-20 13:15:00,96.25,96.32,96.24,96.3,26200.0,75.708,75.7631,75.7002,75.7474,26200.0
2014-10-20 13:20:00,96.3,96.34,96.29,96.31,16000.0,75.7474,75.7788,75.7395,75.7552,16000.0
2014-10-20 13:25:00,96.31,96.43,96.3,96.4,29500.0,75.7552,75.8496,75.7474,75.826,29500.0
2014-10-20 13:30:00,96.39,96.39,96.34,96.36,23800.0,75.8182,75.8182,75.7788,75.7946,23800.0
2014-10-20 13:35:00,96.37,96.42,96.35,96.39,28000.0,75.8024,75.8418,75.7867,75.8182,28000.0
2014-10-20 13:40:00,96.39,96.42,96.37,96.37,21200.0,75.8182,75.8418,75.8024,75.8024,21200.0
2014-10-20 13:45:00,96.38,96.41,96.29,96.31,29300.0,75.8103,75.8339,75.7395,75.7552,29300.0
2014-10-20 13:50:00,96.31,96.37,96.3,96.34,43500.0,75.7552,75.8024,75.7474,75.7788,43500.0
2014-10-20 13:55:00,96.34,96.37,96.32,96.32,18800.0,75.7788,75.8024,75.7631,75.7631,18800.0
2014-10-20 14:00:00,96.33,96.49,96.33,96.44,20100.0,75.771,75.8968,75.771,75.8575,20100.0
2014-10-20 14:05:00,96.45,96.49,96.44,96.46,18700.0,75.8654,75.8968,75.8575,75.8732,18700.0
2014-10-20 14:10:00,96.46,96.55,96.46,96.55,13300.0,75.8732,75.944,75.8732,75.944,13300.0
2014-10-20 14:15:00,96.55,96.56,96.44,96.44,12700.0,75.944,75.9519,75.8575,75.8575,12700.0
2014-10-20 14:20:00,96.43,96.49,96.4,96.41,30000.0,75.8496,75.8968,75.826,75.8339,30000.0
2014-10-20 14:25:00,96.42,96.43,96.39,96.43,22100.0,75.8418,75.8496,75.8182,75.8496,22100.0
2014-10-20 14:30:00,96.43,96.47,96.4,96.42,19700.0,75.8496,75.8811,75.826,75.8418,19700.0
2014-10-20 14:35:00,96.41,96.45,96.4,96.44,13200.0,75.8339,75.8654,75.826,75.8575,13200.0
2014-10-20 14:40:00,96.44,96.51,96.42,96.46,25100.0,75.8575,75.9126,75.8418,75.8732,25100.0
2014-10-20 14:45:00,96.47,96.48,96.44,96.45,25600.0,75.8811,75.889,75.8575,75.8654,25600.0
2014-10-20 14:50:00,96.44,96.47,96.41,96.47,22700.0,75.8575,75.8811,75.8339,75.8811,22700.0
2014-10-20 14:55:00,96.46,96.49,96.44,96.49,26500.0,75.8732,75.8968,75.8575,75.8968,26500.0
2014-10-20 15:00:00,96.5,96.56,96.5,96.55,23500.0,75.9047,75.9519,75.9047,75.944,23500.0
2014-10-20 15:05:00,96.55,96.66,96.55,96.61,24000.0,75.944,76.0305,75.944,75.9912,24000.0
2014-10-20 15:10:00,96.61,96.64,96.6,96.62,13700.0,75.9912,76.0148,75.9833,75.9991,13700.0
2014-10-20 15:15:00,96.63,96.64,96.55,96.56,27800.0,76.0069,76.0148,75.944,75.9519,27800.0
2014-10-20 15:20:00,96.56,96.56,96.48,96.53,31200.0,75.9519,75.9519,75.889,75.9283,31200.0
2014-10-20 15:25:00,96.52,96.55,96.5,96.53,29700.0,75.9204,75.944,75.9047,75.9283,29700.0
2014-10-20 15:30:00,96.54,96.64,96.51,96.63,26100.0,75.9362,76.0148,75.9126,76.0069,26100.0
2014-10-20 15:35:00,96.61,96.62,96.54,96.58,41100.0,75.9912,75.9991,75.9362,75.9676,41100.0
2014-10-20 15:40:00,96.59,96.66,96.58,96.66,36700.0,75.9755,76.0305,75.9676,76.0305,36700.0
2014-10-20 15:45:00,96.68,96.71,96.63,96.64,38900.0,76.0463,76.0699,76.0069,76.0148,38900.0
2014-10-20 15:50:00,96.65,96.69,96.64,96.69,43600.0,76.0227,76.0541,76.0148,76.0541,43600.0
2014-10-20 15:55:00,96.68,96.73,96.67,96.69,47600.0,76.0463,76.0856,76.0384,76.0541,47600.0
2014-10-21 09:30:00,97.23,97.56,97.23,97.56,77500.0,76.4789,76.7385,76.4789,76.7385,77500.0
2014-10-21 09:35:00,97.5,97.54,97.4,97.54,13600.0,76.6913,76.7227,76.6126,76.7227,13600.0
2014-10-21 09:40:00,97.53,97.59,97.41,97.58,10800.0,76.7149,76.7621,76.6205,76.7542,10800.0
2014-10-21 09:45:00,97.62,97.71,97.62,97.64,11700.0,76.7857,76.8564,76.7857,76.8014,11700.0
2014-10-21 09:50:00,97.69,97.74,97.64,97.65,15900.0,76.8407,76.88,76.8014,76.8093,15900.0
2014-10-21 09:55:00,97.67,97.69,97.62,97.66,16400.0,76.825,76.8407,76.7857,76.8171,16400.0
2014-10-21 10:00:00,97.64,97.7,97.61,97.7,14600.0,76.8014,76.8486,76.7778,76.8486,14600.0
2014-10-21 10:05:00,97.69,97.74,97.63,97.71,41300.0,76.8407,76.88,76.7935,76.8564,41300.0
2014-10-21 10:10:00,97.71,97.81,97.71,97.81,43500.0,76.8564,76.9351,76.8564,76.9351,43500.0
2014-10-21 10:15:00,97.81,97.81,97.67,97.76,22700.0,76.9351,76.9351,76.825,76.8958,22700.0
2014-10-21 10:20:00,97.75,97.82,97.73,97.82,20100.0,76.8879,76.943,76.8722,76.943,20100.0
2014-10-21 10:25:00,97.82,97.88,97.79,97.8,27100.0,76.943,76.9902,76.9194,76.9272,27100.0
2014-10-21 10:30:00,97.81,97.86,97.8,97.84,7400.0,76.9351,76.9744,76.9272,76.9587,7400.0
2014-10-21 10:35:00,97.84,97.87,97.77,97.86,29500.0,76.9587,76.9823,76.9036,76.9744,29500.0
2014-10-21 10:40:00,97.87,97.9,97.84,97.9,33300.0,76.9823,77.0059,76.9587,77.0059,33300.0
2014-10-21 10:45:00,97.93,98.0,97.91,97.99,27100.0,77.0295,77.0846,77.0138,77.0767,27100.0
2014-10-21 10:50:00,97.99,97.99,97.92,97.94,19400.0,77.0767,77.0767,77.0216,77.0374,19400.0
2014-10-21 10:55:00,97.94,97.95,97.88,97.89,34400.0,77.0374,77.0452,76.9902,76.998,34400.0
2014-10-21 11:00:00,97.89,97.92,97.88,97.92,31900.0,76.998,77.0216,76.9902,77.0216,31900.0
2014-10-21 11:05:00,97.92,98.02,97.92,98.01,41600.0,77.0216,77.1003,77.0216,77.0924,41600.0
2014-10-21 11:10:00,98.01,98.01,97.92,97.92,22400.0,77.0924,77.0924,77.0216,77.0216,22400.0
2014-10-21 11:15:00,97.93,97.95,97.89,97.93,16700.0,77.0295,77.0452,76.998,77.0295,16700.0
2014-10-21 11:20:00,97.94,97.99,97.91,97.97,16300.0,77.0374,77.0767,77.0138,77.061,16300.0
2014-10-21 11:25:00,97.98,98.03,97.96,98.03,17500.0,77.0688,77.1082,77.0531,77.1082,17500.0
2014-10-21 11:30:00,98.03,98.09,98.01,98.09,25500.0,77.1082,77.1553,77.0924,77.1553,25500.0
2014-10-21 11:35:00,98.11,98.15,98.07,98.14,20200.0,77.1711,77.2025,77.1396,77.1947,20200.0
2014-10-21 11:40:00,98.12,98.25,98.12,98.16,13500.0,77.1789,77.2812,77.1789,77.2104,13500.0
2014-10-21 11:45:00,98.16,98.18,98.14,98.14,11800.0,77.2104,77.2261,77.1947,77.1947,11800.0
2014-10-21 11:50:00,98.13,98.17,98.12,98.13,17200.0,77.1868,77.2183,77.1789,77.1868,17200.0
2014-10-21 11:55:00,98.13,98.21,98.13,98.2,11500.0,77.1868,77.2497,77.1868,77.2419,11500.0
2014-10-21 12:00:00,98.21,98.24,98.2,98.22,14700.0,77.2497,77.2733,77.2419,77.2576,14700.0
2014-10-21 12:05:00,98.24,98.24,98.2,98.2,12700.0,77.2733,77.2733,77.2419,77.2419,12700.0
2014-10-21 12:10:00,98.21,98.24,98.18,98.22,13500.0,77.2497,77.2733,77.2261,77.2576,13500.0
2014-10-21 12:15:00,98.21,98.24,98.18,98.24,19900.0,77.2497,77.2733,77.2261,77.2733,19900.0
2014-10-21 12:20:00,98.24,98.25,98.2,98.23,44900.0,77.2733,77.2812,77.2419,77.2655,44900.0
2014-10-21 12:25:00,98.23,98.27,98.2,98.23,14800.0,77.2655,77.2969,77.2419,77.2655,14800.0
2014-10-21 12:30:00,98.23,98.24,98.21,98.21,11100.0,77.2655,77.2733,77.2497,77.2497,11100.0
2014-10-21 12:35:00,98.21,98.25,98.21,98.21,15100.0,77.2497,77.2812,77.2497,77.2497,15100.0
2014-10-21 12:40:00,98.21,98.23,98.15,98.16,8400.0,77.2497,77.2655,77.2025,77.2104,8400.0
2014-10-21 12:45:00,98.16,98.19,98.14,98.16,15800.0,77.2104,77.234,77.1947,77.2104,15800.0
2014-10-21 12:50:00,98.17,98.17,98.07,98.09,26100.0,77.2183,77.2183,77.1396,77.1553,26100.0
2014-10-21 12:55:00,98.09,98.09,98.04,98.09,16800.0,77.1553,77.1553,77.116,77.1553,16800.0
2014-10-21 13:00:00,98.08,98.11,98.06,98.1,8900.0,77.1475,77.1711,77.1317,77.1632,8900.0
2014-10-21 13:05:00,98.1,98.11,98.06,98.07,16500.0,77.1632,77.1711,77.1317,77.1396,16500.0
2014-10-21 13:10:00,98.08,98.1,98.06,98.08,8900.0,77.1475,77.1632,77.1317,77.1475,8900.0
2014-10-21 13:15:00,98.07,98.08,98.04,98.04,15200.0,77.1396,77.1475,77.116,77.116,15200.0
2014-10-21 13:20:00,98.04,98.06,98.0,98.02,22800.0,77.116,77.1317,77.0846,77.1003,22800.0
2014-10-21 13:25:00,98.04,98.1,98.04,98.1,29100.0,77.116,77.1632,77.116,77.1632,29100.0
2014-10-21 13:30:00,98.11,98.31,98.11,98.29,22000.0,77.1711,77.3284,77.1711,77.3127,22000.0
2014-10-21 13:35:00,98.29,98.3,98.24,98.27,15500.0,77.3127,77.3205,77.2733,77.2969,15500.0
2014-10-21 13:40:00,98.26,98.29,98.25,98.29,20000.0,77.2891,77.3127,77.2812,77.3127,20000.0
2014-10-21 13:45:00,98.29,98.29,98.26,98.27,15100.0,77.3127,77.3127,77.2891,77.2969,15100.0
2014-10-21 13:50:00,98.28,98.32,98.27,98.3,41700.0,77.3048,77.3363,77.2969,77.3205,41700.0
2014-10-21 13:55:00,98.3,98.31,98.26,98.29,13400.0,77.3205,77.3284,77.2891,77.3127,13400.0
2014-10-21 14:00:00,98.28,98.28,98.24,98.27,28500.0,77.3048,77.3048,77.2733,77.2969,28500.0
2014-10-21 14:05:00,98.27,98.37,98.27,98.35,17900.0,77.2969,77.3756,77.2969,77.3599,17900.0
2014-10-21 14:10:00,98.36,98.37,98.33,98.36,17800.0,77.3677,77.3756,77.3441,77.3677,17800.0
2014-10-21 14:15:00,98.37,98.38,98.32,98.32,15800.0,77.3756,77.3835,77.3363,77.3363,15800.0
2014-10-21 14:20:00,98.33,98.34,98.32,98.33,23500.0,77.3441,77.352,77.3363,77.3441,23500.0
2014-10-21 14:25:00,98.33,98.36,98.32,98.34,16100.0,77.3441,77.3677,77.3363,77.352,16100.0
2014-10-21 14:30:00,98.34,98.38,98.32,98.33,54000.0,77.352,77.3835,77.3363,77.3441,54000.0
2014-10-21 14:35:00,98.34,98.41,98.33,98.41,26300.0,77.352,77.4071,77.3441,77.4071,26300.0
2014-10-21 14:40:00,98.42,98.42,98.4,98.41,35500.0,77.4149,77.4149,77.3992,77.4071,35500.0
2014-10-21 14:45:00,98.41,98.41,98.29,98.31,27500.0,77.4071,77.4071,77.3127,77.3284,27500.0
2014-10-21 14:50:00,98.32,98.32,98.29,98.31,11100.0,77.3363,77.3363,77.3127,77.3284,11100.0
2014-10-21 14:55:00,98.34,98.36,98.31,98.33,11600.0,77.352,77.3677,77.3284,77.3441,11600.0
2014-10-21 15:00:00,98.33,98.4,98.32,98.4,15800.0,77.3441,77.3992,77.3363,77.3992,15800.0
2014-10-21 15:05:00,98.41,98.41,98.37,98.37,22600.0,77.4071,77.4071,77.3756,77.3756,22600.0
2014-10-21 15:10:00,98.38,98.53,98.38,98.51,38300.0,77.3835,77.5014,77.3835,77.4857,38300.0
2014-10-21 15:15:00,98.5,98.53,98.45,98.51,20600.0,77.4778,77.5014,77.4385,77.4857,20600.0
2014-10-21 15:20:00,98.53,98.6,98.52,98.58,19000.0,77.5014,77.5565,77.4936,77.5408,19000.0
2014-10-21 15:25:00,98.58,98.67,98.57,98.67,18400.0,77.5408,77.6116,77.5329,77.6116,18400.0
2014-10-21 15:30:00,98.66,98.66,98.54,98.54,28500.0,77.6037,77.6037,77.5093,77.5093,28500.0
2014-10-21 15:35:00,98.54,98.55,98.46,98.48,34700.0,77.5093,77.5172,77.4464,77.4621,34700.0
2014-10-21 15:40:00,98.48,98.53,98.45,98.51,28800.0,77.4621,77.5014,77.4385,77.4857,28800.0
2014-10-21 15:45:00,98.51,98.56,98.51,98.53,38500.0,77.4857,77.525,77.4857,77.5014,38500.0
2014-10-21 15:50:00,98.53,98.53,98.47,98.52,29500.0,77.5014,77.5014,77.4542,77.4936,29500.0
2014-10-21 15:55:00,98.52,98.55,98.49,98.55,101900.0,77.4936,77.5172,77.47,77.5172,101900.0
2014-10-22 09:30:00,98.8,99.0,98.7,98.76,50700.0,77.7138,77.8711,77.6352,77.6824,50700.0
2014-10-22 09:35:00,98.75,98.77,98.66,98.66,19700.0,77.6745,77.6902,77.6037,77.6037,19700.0
2014-10-22 09:40:00,98.66,98.76,98.65,98.73,22400.0,77.6037,77.6824,77.5958,77.6588,22400.0
2014-10-22 09:45:00,98.76,98.83,98.7,98.77,7900.0,77.6824,77.7374,77.6352,77.6902,7900.0
2014-10-22 09:50:00,98.81,98.95,98.81,98.88,21700.0,77.7217,77.8318,77.7217,77.7767,21700.0
2014-10-22 09:55:00,98.88,98.9,98.84,98.88,46100.0,77.7767,77.7925,77.7453,77.7767,46100.0
2014-10-22 10:00:00,98.9,98.91,98.8,98.83,81600.0,77.7925,77.8003,77.7138,77.7374,81600.0
2014-10-22 10:05:00,98.82,98.86,98.7,98.73,83900.0,77.7295,77.761,77.6352,77.6588,83900.0
2014-10-22 10:10:00,98.71,98.77,98.71,98.73,14700.0,77.643,77.6902,77.643,77.6588,14700.0
2014-10-22 10:15:00,98.71,98.8,98.68,98.8,10700.0,77.643,77.7138,77.6194,77.7138,10700.0
2014-10-22 10:20:00,98.79,98.89,98.77,98.84,14200.0,77.706,77.7846,77.6902,77.7453,14200.0
2014-10-22 10:25:00,98.84,98.93,98.82,98.86,5200.0,77.7453,77.8161,77.7295,77.761,5200.0
2014-10-22 10:30:00,98.85,98.91,98.75,98.9,25000.0,77.7531,77.8003,77.6745,77.7925,25000.0
2014-10-22 10:35:00,98.9,98.9,98.77,98.82,22300.0,77.7925,77.7925,77.6902,77.7295,22300.0
2014-10-22 10:40:00,98.82,98.82,98.71,98.75,74000.0,77.7295,77.7295,77.643,77.6745,74000.0
2014-10-22 10:45:00,98.75,98.82,98.72,98.78,18500.0,77.6745,77.7295,77.6509,77.6981,18500.0
2014-10-22 10:50:00,98.8,98.9,98.79,98.88,52400.0,77.7138,77.7925,77.706,77.7767,52400.0
2014-10-22 10:55:00,98.89,98.89,98.81,98.83,27200.0,77.7846,77.7846,77.7217,77.7374,27200.0
2014-10-22 11:00:00,98.85,98.93,98.83,98.87,19000.0,77.7531,77.8161,77.7374,77.7689,19000.0
2014-10-22 11:05:00,98.88,98.9,98.82,98.9,19900.0,77.7767,77.7925,77.7295,77.7925,19900.0
2014-10-22 11:10:00,98.9,99.05,98.9,99.04,30100.0,77.7925,77.9105,77.7925,77.9026,30100.0
2014-10-22 11:15:00,99.04,99.05,98.99,99.01,15200.0,77.9026,77.9105,77.8633,77.879,15200.0
2014-10-22 11:20:00,99.0,99.05,99.0,99.03,18400.0,77.8711,77.9105,77.8711,77.8947,18400.0
2014-10-22 11:25:00,99.02,99.04,98.96,98.98,18800.0,77.8869,77.9026,77.8397,77.8554,18800.0
2014-10-22 11:30:00,98.99,99.06,98.94,99.05,13900.0,77.8633,77.9183,77.8239,77.9105,13900.0
2014-10-22 11:35:00,99.05,99.09,99.04,99.04,8600.0,77.9105,77.9419,77.9026,77.9026,8600.0
2014-10-22 11:40:00,99.05,99.05,99.03,99.05,1800.0,77.9105,77.9105,77.8947,77.9105,1800.0
2014-10-22 11:45:00,99.05,99.08,99.01,99.01,6000.0,77.9105,77.9341,77.879,77.879,6000.0
2014-10-22 11:50:00,99.04,99.05,98.98,98.98,6000.0,77.9026,77.9105,77.8554,77.8554,6000.0
2014-10-22 11:55:00,99.01,99.03,99.0,99.01,6700.0,77.879,77.8947,77.8711,77.879,6700.0
2014-10-22 12:00:00,99.01,99.04,99.0,99.01,10400.0,77.879,77.9026,77.8711,77.879,10400.0
2014-10-22 12:05:00,99.01,99.01,98.92,98.96,13200.0,77.879,77.879,77.8082,77.8397,13200.0
2014-10-22 12:10:00,98.98,98.98,98.87,98.87,6100.0,77.8554,77.8554,77.7689,77.7689,6100.0
2014-10-22 12:15:00,98.87,98.88,98.71,98.73,5400.0,77.7689,77.7767,77.643,77.6588,5400.0
2014-10-22 12:20:00,98.76,98.78,98.75,98.78,2800.0,77.6824,77.6981,77.6745,77.6981,2800.0
2014-10-22 12:25:00,98.76,98.84,98.75,98.8,18300.0,77.6824,77.7453,77.6745,77.7138,18300.0
2014-10-22 12:30:00,98.78,98.78,98.72,98.73,6300.0,77.6981,77.6981,77.6509,77.6588,6300.0
2014-10-22 12:35:00,98.74,98.75,98.61,98.61,22000.0,77.6666,77.6745,77.5644,77.5644,22000.0
2014-10-22 12:40:00,98.61,98.67,98.55,98.55,16800.0,77.5644,77.6116,77.5172,77.5172,16800.0
2014-10-22 12:45:00,98.55,98.63,98.45,98.46,14400.0,77.5172,77.5801,77.4385,77.4464,14400.0
2014-10-22 12:50:00,98.46,98.55,98.43,98.51,14200.0,77.4464,77.5172,77.4228,77.4857,14200.0
2014-10-22 12:55:00,98.53,98.64,98.51,98.62,19000.0,77.5014,77.588,77.4857,77.5722,19000.0
2014-10-22 13:00:00,98.63,98.66,98.59,98.66,34300.0,77.5801,77.6037,77.5486,77.6037,34300.0
2014-10-22 13:05:00,98.65,98.72,98.62,98.71,9800.0,77.5958,77.6509,77.5722,77.643,9800.0
2014-10-22 13:10:00,98.71,98.71,98.6,98.61,15800.0,77.643,77.643,77.5565,77.5644,15800.0
2014-10-22 13:15:00,98.61,98.62,98.57,98.58,14600.0,77.5644,77.5722,77.5329,77.5408,14600.0
2014-10-22 13:20:00,98.59,98.59,98.44,98.44,16400.0,77.5486,77.5486,77.4306,77.4306,16400.0
2014-10-22 13:25:00,98.43,98.44,98.32,98.34,13300.0,77.4228,77.4306,77.3363,77.352,13300.0
2014-10-22 13:30:00,98.34,98.34,98.23,98.26,32900.0,77.352,77.352,77.2655,77.2891,32900.0
2014-10-22 13:35:00,98.27,98.36,98.27,98.36,25100.0,77.2969,77.3677,77.2969,77.3677,25100.0
2014-10-22 13:40:00,98.37,98.43,98.36,98.38,21600.0,77.3756,77.4228,77.3677,77.3835,21600.0
2014-10-22 13:45:00,98.41,98.41,98.27,98.27,16900.0,77.4071,77.4071,77.2969,77.2969,16900.0
2014-10-22 13:50:00,98.26,98.38,98.25,98.35,32300.0,77.2891,77.3835,77.2812,77.3599,32300.0
2014-10-22 13:55:00,98.35,98.37,98.18,98.2,13900.0,77.3599,77.3756,77.2261,77.2419,13900.0
2014-10-22 14:00:00,98.19,98.23,98.13,98.2,73000.0,77.234,77.2655,77.1868,77.2419,73000.0
2014-10-22 14:05:00,98.19,98.33,98.19,98.3,19400.0,77.234,77.3441,77.234,77.3205,19400.0
2014-10-22 14:10:00,98.3,98.37,98.29,98.31,31500.0,77.3205,77.3756,77.3127,77.3284,31500.0
2014-10-22 14:15:00,98.3,98.3,98.19,98.24,27400.0,77.3205,77.3205,77.234,77.2733,27400.0
2014-10-22 14:20:00,98.22,98.25,98.12,98.19,20200.0,77.2576,77.2812,77.1789,77.234,20200.0
2014-10-22 14:25:00,98.19,98.3,98.17,98.22,13400.0,77.234,77.3205,77.2183,77.2576,13400.0
2014-10-22 14:30:00,98.21,98.21,98.07,98.09,19800.0,77.2497,77.2497,77.1396,77.1553,19800.0
2014-10-22 14:35:00,98.09,98.2,98.09,98.13,10900.0,77.1553,77.2419,77.1553,77.1868,10900.0
2014-10-22 14:40:00,98.14,98.33,98.13,98.31,15100.0,77.1947,77.3441,77.1868,77.3284,15100.0
2014-10-22 14:45:00,98.31,98.38,98.28,98.33,28700.0,77.3284,77.3835,77.3048,77.3441,28700.0
2014-10-22 14:50:00,98.33,98.33,98.22,98.22,13400.0,77.3441,77.3441,77.2576,77.2576,13400.0
2014-10-22 14:55:00,98.25,98.47,98.25,98.46,36100.0,77.2812,77.4542,77.2812,77.4464,36100.0
2014-10-22 15:00:00,98.47,98.48,98.36,98.41,10400.0,77.4542,77.4621,77.3677,77.4071,10400.0
2014-10-22 15:05:00,98.43,98.43,98.35,98.38,17600.0,77.4228,77.4228,77.3599,77.3835,17600.0
2014-10-22 15:10:00,98.37,98.38,98.29,98.37,72500.0,77.3756,77.3835,77.3127,77.3756,72500.0
2014-10-22 15:15:00,98.37,98.4,98.3,98.3,22600.0,77.3756,77.3992,77.3205,77.3205,22600.0
2014-10-22 15:20:00,98.3,98.33,98.26,98.28,23900.0,77.3205,77.3441,77.2891,77.3048,23900.0
2014-10-22 15:25:00,98.28,98.36,98.28,98.34,18100.0,77.3048,77.3677,77.3048,77.352,18100.0
2014-10-22 15:30:00,98.34,98.34,98.19,98.2,31900.0,77.352,77.352,77.234,77.2419,31900.0
2014-10-22 15:35:00,98.2,98.23,98.14,98.19,27100.0,77.2419,77.2655,77.1947,77.234,27100.0
2014-10-22 15:40:00,98.19,98.2,98.08,98.08,35500.0,77.234,77.2419,77.1475,77.1475,35500.0
2014-10-22 15:45:00,98.08,98.09,97.97,97.97,43400.0,77.1475,77.1553,77.061,77.061,43400.0
2014-10-22 15:50:00,97.95,98.05,97.95,98.04,38200.0,77.0452,77.1239,77.0452,77.116,38200.0
2014-10-22 15:55:00,98.03,98.03,97.94,97.96,90000.0,77.1082,77.1082,77.0374,77.0531,90000.0
2014-10-23 09:30:00,98.85,99.03,98.85,98.91,26700.0,77.7531,77.8947,77.7531,77.8003,26700.0
2014-10-23 09:35:00,98.98,99.02,98.84,98.84,18100.0,77.8554,77.8869,77.7453,77.7453,18100.0
2014-10-23 09:40:00,98.94,98.97,98.81,98.86,8600.0,77.8239,77.8475,77.7217,77.761,8600.0
2014-10-23 09:45:00,98.86,98.86,98.72,98.74,7300.0,77.761,77.761,77.6509,77.6666,7300.0
2014-10-23 09:50:00,98.77,98.8,98.67,98.8,7000.0,77.6902,77.7138,77.6116,77.7138,7000.0
2014-10-23 09:55:00,98.76,98.79,98.68,98.68,25400.0,77.6824,77.706,77.6194,77.6194,25400.0
2014-10-23 10:00:00,98.72,98.91,98.72,98.91,35400.0,77.6509,77.8003,77.6509,77.8003,35400.0
2014-10-23 10:05:00,98.91,99.05,98.89,98.97,8800.0,77.8003,77.9105,77.7846,77.8475,8800.0
2014-10-23 10:10:00,98.96,99.03,98.93,99.02,12400.0,77.8397,77.8947,77.8161,77.8869,12400.0
2014-10-23 10:15:00,99.03,99.11,99.03,99.07,27400.0,77.8947,77.9577,77.8947,77.9262,27400.0
2014-10-23 10:20:00,99.07,99.07,99.02,99.04,23000.0,77.9262,77.9262,77.8869,77.9026,23000.0
2014-10-23 10:25:00,99.04,99.05,98.98,98.99,16500.0,77.9026,77.9105,77.8554,77.8633,16500.0
2014-10-23 10:30:00,98.99,99.07,98.98,99.04,13800.0,77.8633,77.9262,77.8554,77.9026,13800.0
2014-10-23 10:35:00,99.05,99.06,98.99,99.01,16000.0,77.9105,77.9183,77.8633,77.879,16000.0
2014-10-23 10:40:00,99.01,99.07,98.97,99.07,71800.0,77.879,77.9262,77.8475,77.9262,71800.0
2014-10-23 10:45:00,99.08,99.22,99.06,99.17,28300.0,77.9341,78.0442,77.9183,78.0049,28300.0
2014-10-23 10:50:00,99.17,99.25,99.16,99.23,30300.0,78.0049,78.0678,77.997,78.052,30300.0
2014-10-23 10:55:00,99.24,99.26,99.21,99.24,19600.0,78.0599,78.0756,78.0363,78.0599,19600.0
2014-10-23 11:00:00,99.24,99.24,99.18,99.19,12800.0,78.0599,78.0599,78.0127,78.0206,12800.0
2014-10-23 11:05:00,99.19,99.33,99.19,99.3,32900.0,78.0206,78.1307,78.0206,78.1071,32900.0
2014-10-23 11:10:00,99.3,99.41,99.3,99.4,18500.0,78.1071,78.1936,78.1071,78.1858,18500.0
2014-10-23 11:15:00,99.39,99.39,99.27,99.3,32200.0,78.1779,78.1779,78.0835,78.1071,32200.0
2014-10-23 11:20:00,99.29,99.29,99.2,99.2,17500.0,78.0992,78.0992,78.0284,78.0284,17500.0
2014-10-23 11:25:00,99.2,99.22,99.16,99.16,15700.0,78.0284,78.0442,77.997,77.997,15700.0
2014-10-23 11:30:00,99.16,99.23,99.15,99.22,20400.0,77.997,78.052,77.9891,78.0442,20400.0
2014-10-23 11:35:00,99.21,99.21,99.08,99.09,118900.0,78.0363,78.0363,77.9341,77.9419,118900.0
2014-10-23 11:40:00,99.08,99.13,99.08,99.12,39500.0,77.9341,77.9734,77.9341,77.9655,39500.0
2014-10-23 11:45:00,99.11,99.12,99.07,99.12,38400.0,77.9577,77.9655,77.9262,77.9655,38400.0
2014-10-23 11:50:00,99.13,99.17,99.11,99.11,35000.0,77.9734,78.0049,77.9577,77.9577,35000.0
2014-10-23 11:55:00,99.11,99.17,99.11,99.13,17700.0,77.9577,78.0049,77.9577,77.9734,17700.0
2014-10-23 12:00:00,99.12,99.19,99.11,99.15,94500.0,77.9655,78.0206,77.9577,77.9891,94500.0
2014-10-23 12:05:00,99.16,99.24,99.16,99.22,19800.0,77.997,78.0599,77.997,78.0442,19800.0
2014-10-23 12:10:00,99.22,99.24,99.19,99.21,22100.0,78.0442,78.0599,78.0206,78.0363,22100.0
2014-10-23 12:15:00,99.2,99.22,99.18,99.19,15800.0,78.0284,78.0442,78.0127,78.0206,15800.0
2014-10-23 12:20:00,99.18,99.22,99.16,99.18,13200.0,78.0127,78.0442,77.997,78.0127,13200.0
2014-10-23 12:25:00,99.17,99.26,99.17,99.25,9500.0,78.0049,78.0756,78.0049,78.0678,9500.0
2014-10-23 12:30:00,99.25,99.25,99.15,99.15,34100.0,78.0678,78.0678,77.9891,77.9891,34100.0
2014-10-23 12:35:00,99.15,99.15,99.1,99.1,9700.0,77.9891,77.9891,77.9498,77.9498,9700.0
2014-10-23 12:40:00,99.1,99.11,99.05,99.07,6200.0,77.9498,77.9577,77.9105,77.9262,6200.0
2014-10-23 12:45:00,99.07,99.12,99.05,99.08,18200.0,77.9262,77.9655,77.9105,77.9341,18200.0
2014-10-23 12:50:00,99.08,99.16,99.08,99.14,6000.0,77.9341,77.997,77.9341,77.9813,6000.0
2014-10-23 12:55:00,99.12,99.12,99.02,99.08,7000.0,77.9655,77.9655,77.8869,77.9341,7000.0
2014-10-23 13:00:00,99.07,99.12,99.06,99.09,8700.0,77.9262,77.9655,77.9183,77.9419,8700.0
2014-10-23 13:05:00,99.1,99.18,99.1,99.17,8600.0,77.9498,78.0127,77.9498,78.0049,8600.0
2014-10-23 13:10:00,99.18,99.19,99.14,99.18,10300.0,78.0127,78.0206,77.9813,78.0127,10300.0
2014-10-23 13:15:00,99.18,99.22,99.17,99.17,8500.0,78.0127,78.0442,78.0049,78.0049,8500.0
2014-10-23 13:20:00,99.16,99.16,99.1,99.13,28500.0,77.997,77.997,77.9498,77.9734,28500.0
2014-10-23 13:25:00,99.13,99.23,99.12,99.23,15800.0,77.9734,78.052,77.9655,78.052,15800.0
2014-10-23 13:30:00,99.24,99.29,99.2,99.26,22900.0,78.0599,78.0992,78.0284,78.0756,22900.0
2014-10-23 13:35:00,99.26,99.28,99.23,99.28,6000.0,78.0756,78.0914,78.052,78.0914,6000.0
2014-10-23 13:40:00,99.27,99.28,99.24,99.27,9500.0,78.0835,78.0914,78.0599,78.0835,9500.0
2014-10-23 13:45:00,99.27,99.34,99.24,99.32,18600.0,78.0835,78.1386,78.0599,78.1228,18600.0
2014-10-23 13:50:00,99.33,99.33,99.25,99.28,7800.0,78.1307,78.1307,78.0678,78.0914,7800.0
2014-10-23 13:55:00,99.29,99.31,99.28,99.29,8600.0,78.0992,78.115,78.0914,78.0992,8600.0
2014-10-23 14:00:00,99.28,99.42,99.28,99.39,34000.0,78.0914,78.2015,78.0914,78.1779,34000.0
2014-10-23 14:05:00,99.39,99.39,99.36,99.38,8000.0,78.1779,78.1779,78.1543,78.17,8000.0
2014-10-23 14:10:00,99.38,99.48,99.38,99.47,27800.0,78.17,78.2487,78.17,78.2408,27800.0
2014-10-23 14:15:00,99.46,99.51,99.44,99.51,36300.0,78.233,78.2723,78.2172,78.2723,36300.0
2014-10-23 14:20:00,99.5,99.53,99.48,99.53,9400.0,78.2644,78.288,78.2487,78.288,9400.0
2014-10-23 14:25:00,99.55,99.59,99.51,99.57,17600.0,78.3037,78.3352,78.2723,78.3195,17600.0
2014-10-23 14:30:00,99.57,99.57,99.49,99.49,9600.0,78.3195,78.3195,78.2566,78.2566,9600.0
2014-10-23 14:35:00,99.47,99.51,99.45,99.51,6200.0,78.2408,78.2723,78.2251,78.2723,6200.0
2014-10-23 14:40:00,99.5,99.51,99.45,99.48,19600.0,78.2644,78.2723,78.2251,78.2487,19600.0
2014-10-23 14:45:00,99.49,99.52,99.46,99.48,47500.0,78.2566,78.2802,78.233,78.2487,47500.0
2014-10-23 14:50:00,99.49,99.5,99.33,99.35,34700.0,78.2566,78.2644,78.1307,78.1464,34700.0
2014-10-23 14:55:00,99.34,99.34,99.0,99.23,89800.0,78.1386,78.1386,77.8711,78.052,89800.0
2014-10-23 15:00:00,99.23,99.23,98.93,98.93,70000.0,78.052,78.052,77.8161,77.8161,70000.0
2014-10-23 15:05:00,98.92,99.08,98.92,98.99,38500.0,77.8082,77.9341,77.8082,77.8633,38500.0
2014-10-23 15:10:00,99.0,99.17,98.96,99.06,60500.0,77.8711,78.0049,77.8397,77.9183,60500.0
2014-10-23 15:15:00,99.04,99.12,98.96,99.02,30100.0,77.9026,77.9655,77.8397,77.8869,30100.0
2014-10-23 15:20:00,99.02,99.08,98.95,99.02,38000.0,77.8869,77.9341,77.8318,77.8869,38000.0
2014-10-23 15:25:00,99.0,99.02,98.9,98.96,16300.0,77.8711,77.8869,77.7925,77.8397,16300.0
2014-10-23 15:30:00,98.96,99.24,98.94,99.23,92200.0,77.8397,78.0599,77.8239,78.052,92200.0
2014-10-23 15:35:00,99.23,99.24,99.05,99.11,38600.0,78.052,78.0599,77.9105,77.9577,38600.0
2014-10-23 15:40:00,99.11,99.11,99.01,99.11,36800.0,77.9577,77.9577,77.879,77.9577,36800.0
2014-10-23 15:45:00,99.12,99.13,99.07,99.08,48000.0,77.9655,77.9734,77.9262,77.9341,48000.0
2014-10-23 15:50:00,99.08,99.13,98.91,98.94,61700.0,77.9341,77.9734,77.8003,77.8239,61700.0
2014-10-23 15:55:00,98.94,98.97,98.82,98.96,39000.0,77.8239,77.8475,77.7295,77.8397,39000.0
2014-10-24 09:30:00,99.12,99.14,98.96,99.04,73900.0,77.9655,77.9813,77.8397,77.9026,73900.0
2014-10-24 09:35:00,99.04,99.43,98.95,99.31,35400.0,77.9026,78.2094,77.8318,78.115,35400.0
2014-10-24 09:40:00,99.31,99.31,99.22,99.3,15100.0,78.115,78.115,78.0442,78.1071,15100.0
2014-10-24 09:45:00,99.29,99.3,99.19,99.2,9200.0,78.0992,78.1071,78.0206,78.0284,9200.0
2014-10-24 09:50:00,99.21,99.22,99.0,99.0,23800.0,78.0363,78.0442,77.8711,77.8711,23800.0
2014-10-24 09:55:00,99.01,99.08,99.01,99.02,687600.0,77.879,77.9341,77.879,77.8869,687600.0
2014-10-24 10:00:00,99.04,99.21,98.92,98.97,37800.0,77.9026,78.0363,77.8082,77.8475,37800.0
2014-10-24 10:05:00,98.98,98.98,98.74,98.93,32100.0,77.8554,77.8554,77.6666,77.8161,32100.0
2014-10-24 10:10:00,98.93,99.08,98.9,99.05,16500.0,77.8161,77.9341,77.7925,77.9105,16500.0
2014-10-24 10:15:00,99.05,99.13,98.98,99.09,12000.0,77.9105,77.9734,77.8554,77.9419,12000.0
2014-10-24 10:20:00,99.08,99.11,98.97,98.98,19200.0,77.9341,77.9577,77.8475,77.8554,19200.0
2014-10-24 10:25:00,98.98,99.01,98.91,98.99,8000.0,77.8554,77.879,77.8003,77.8633,8000.0
2014-10-24 10:30:00,99.0,99.14,99.0,99.13,36100.0,77.8711,77.9813,77.8711,77.9734,36100.0
2014-10-24 10:35:00,99.16,99.19,99.1,99.1,23500.0,77.997,78.0206,77.9498,77.9498,23500.0
2014-10-24 10:40:00,99.12,99.17,99.12,99.14,12100.0,77.9655,78.0049,77.9655,77.9813,12100.0
2014-10-24 10:45:00,99.14,99.16,99.06,99.1,63100.0,77.9813,77.997,77.9183,77.9498,63100.0
2014-10-24 10:50:00,99.1,99.26,99.1,99.16,29700.0,77.9498,78.0756,77.9498,77.997,29700.0
2014-10-24 10:55:00,99.17,99.26,99.16,99.26,8900.0,78.0049,78.0756,77.997,78.0756,8900.0
2014-10-24 11:00:00,99.26,99.28,99.14,99.17,11100.0,78.0756,78.0914,77.9813,78.0049,11100.0
2014-10-24 11:05:00,99.18,99.21,99.13,99.13,28800.0,78.0127,78.0363,77.9734,77.9734,28800.0
2014-10-24 11:10:00,99.14,99.25,99.14,99.2,18600.0,77.9813,78.0678,77.9813,78.0284,18600.0
2014-10-24 11:15:00,99.2,99.31,99.2,99.29,12000.0,78.0284,78.115,78.0284,78.0992,12000.0
2014-10-24 11:20:00,99.29,99.32,99.27,99.28,8200.0,78.0992,78.1228,78.0835,78.0914,8200.0
2014-10-24 11:25:00,99.28,99.33,99.27,99.28,30200.0,78.0914,78.1307,78.0835,78.0914,30200.0
2014-10-24 11:30:00,99.28,99.32,99.27,99.3,11300.0,78.0914,78.1228,78.0835,78.1071,11300.0
2014-10-24 11:35:00,99.29,99.48,99.26,99.46,39100.0,78.0992,78.2487,78.0756,78.233,39100.0
2014-10-24 11:40:00,99.46,99.54,99.46,99.52,10800.0,78.233,78.2959,78.233,78.2802,10800.0
2014-10-24 11:45:00,99.51,99.55,99.46,99.47,15800.0,78.2723,78.3037,78.233,78.2408,15800.0
2014-10-24 11:50:00,99.47,99.49,99.42,99.43,6900.0,78.2408,78.2566,78.2015,78.2094,6900.0
2014-10-24 11:55:00,99.43,99.44,99.41,99.44,5100.0,78.2094,78.2172,78.1936,78.2172,5100.0
2014-10-24 12:00:00,99.43,99.48,99.42,99.47,14300.0,78.2094,78.2487,78.2015,78.2408,14300.0
2014-10-24 12:05:00,99.47,99.47,99.42,99.44,6400.0,78.2408,78.2408,78.2015,78.2172,6400.0
2014-10-24 12:10:00,99.44,99.52,99.42,99.51,23000.0,78.2172,78.2802,78.2015,78.2723,23000.0
2014-10-24 12:15:00,99.54,99.64,99.54,99.57,21900.0,78.2959,78.3745,78.2959,78.3195,21900.0
2014-10-24 12:20:00,99.57,99.57,99.48,99.51,5100.0,78.3195,78.3195,78.2487,78.2723,5100.0
2014-10-24 12:25:00,99.5,99.53,99.46,99.48,9900.0,78.2644,78.288,78.233,78.2487,9900.0
2014-10-24 12:30:00,99.47,99.51,99.46,99.5,6500.0,78.2408,78.2723,78.233,78.2644,6500.0
2014-10-24 12:35:00,99.52,99.53,99.43,99.43,4500.0,78.2802,78.288,78.2094,78.2094,4500.0
2014-10-24 12:40:00,99.43,99.48,99.43,99.48,6800.0,78.2094,78.2487,78.2094,78.2487,6800.0
2014-10-24 12:45:00,99.47,99.48,99.45,99.46,4800.0,78.2408,78.2487,78.2251,78.233,4800.0
2014-10-24 12:50:00,99.45,99.45,99.32,99.34,15400.0,78.2251,78.2251,78.1228,78.1386,15400.0
2014-10-24 12:55:00,99.34,99.4,99.33,99.39,12000.0,78.1386,78.1858,78.1307,78.1779,12000.0
2014-10-24 13:00:00,99.37,99.44,99.34,99.35,21600.0,78.1622,78.2172,78.1386,78.1464,21600.0
2014-10-24 13:05:00,99.36,99.38,99.34,99.35,6900.0,78.1543,78.17,78.1386,78.1464,6900.0
2014-10-24 13:10:00,99.34,99.38,99.25,99.27,17400.0,78.1386,78.17,78.0678,78.0835,17400.0
2014-10-24 13:15:00,99.27,99.28,99.22,99.23,12000.0,78.0835,78.0914,78.0442,78.052,12000.0
2014-10-24 13:20:00,99.24,99.26,99.23,99.26,6700.0,78.0599,78.0756,78.052,78.0756,6700.0
2014-10-24 13:25:00,99.26,99.31,99.26,99.3,7700.0,78.0756,78.115,78.0756,78.1071,7700.0
2014-10-24 13:30:00,99.3,99.36,99.27,99.36,24300.0,78.1071,78.1543,78.0835,78.1543,24300.0
2014-10-24 13:35:00,99.36,99.44,99.36,99.44,6400.0,78.1543,78.2172,78.1543,78.2172,6400.0
2014-10-24 13:40:00,99.43,99.46,99.41,99.41,5200.0,78.2094,78.233,78.1936,78.1936,5200.0
2014-10-24 13:45:00,99.4,99.44,99.4,99.42,6600.0,78.1858,78.2172,78.1858,78.2015,6600.0
2014-10-24 13:50:00,99.44,99.48,99.44,99.48,14400.0,78.2172,78.2487,78.2172,78.2487,14400.0
2014-10-24 13:55:00,99.47,99.48,99.42,99.45,14600.0,78.2408,78.2487,78.2015,78.2251,14600.0
2014-10-24 14:00:00,99.45,99.47,99.4,99.42,21500.0,78.2251,78.2408,78.1858,78.2015,21500.0
2014-10-24 14:05:00,99.41,99.54,99.41,99.52,39300.0,78.1936,78.2959,78.1936,78.2802,39300.0
2014-10-24 14:10:00,99.52,99.52,99.45,99.46,27400.0,78.2802,78.2802,78.2251,78.233,27400.0
2014-10-24 14:15:00,99.47,99.5,99.47,99.47,62600.0,78.2408,78.2644,78.2408,78.2408,62600.0
2014-10-24 14:20:00,99.48,99.53,99.48,99.51,21600.0,78.2487,78.288,78.2487,78.2723,21600.0
2014-10-24 14:25:00,99.51,99.56,99.51,99.53,18400.0,78.2723,78.3116,78.2723,78.288,18400.0
2014-10-24 14:30:00,99.53,99.56,99.47,99.52,29600.0,78.288,78.3116,78.2408,78.2802,29600.0
2014-10-24 14:35:00,99.52,99.57,99.51,99.56,40800.0,78.2802,78.3195,78.2723,78.3116,40800.0
2014-10-24 14:40:00,99.57,99.61,99.57,99.6,24500.0,78.3195,78.3509,78.3195,78.3431,24500.0
2014-10-24 14:45:00,99.61,99.63,99.59,99.63,24500.0,78.3509,78.3667,78.3352,78.3667,24500.0
2014-10-24 14:50:00,99.62,99.63,99.58,99.59,22100.0,78.3588,78.3667,78.3273,78.3352,22100.0
2014-10-24 14:55:00,99.59,99.62,99.56,99.58,27900.0,78.3352,78.3588,78.3116,78.3273,27900.0
2014-10-24 15:00:00,99.57,99.64,99.56,99.62,24800.0,78.3195,78.3745,78.3116,78.3588,24800.0
2014-10-24 15:05:00,99.62,99.63,99.57,99.6,20700.0,78.3588,78.3667,78.3195,78.3431,20700.0
2014-10-24 15:10:00,99.6,99.6,99.5,99.5,29100.0,78.3431,78.3431,78.2644,78.2644,29100.0
2014-10-24 15:15:00,99.51,99.57,99.5,99.54,28500.0,78.2723,78.3195,78.2644,78.2959,28500.0
2014-10-24 15:20:00,99.55,99.56,99.51,99.55,20400.0,78.3037,78.3116,78.2723,78.3037,20400.0
2014-10-24 15:25:00,99.55,99.57,99.51,99.56,25100.0,78.3037,78.3195,78.2723,78.3116,25100.0
2014-10-24 15:30:00,99.55,99.58,99.53,99.56,35800.0,78.3037,78.3273,78.288,78.3116,35800.0
2014-10-24 15:35:00,99.55,99.58,99.54,99.58,13900.0,78.3037,78.3273,78.2959,78.3273,13900.0
2014-10-24 15:40:00,99.57,99.69,99.57,99.68,28400.0,78.3195,78.4139,78.3195,78.406,28400.0
2014-10-24 15:45:00,99.69,99.74,99.66,99.68,19600.0,78.4139,78.4532,78.3903,78.406,19600.0
2014-10-24 15:50:00,99.68,99.72,99.66,99.68,16300.0,78.406,78.4375,78.3903,78.406,16300.0
2014-10-24 15:55:00,99.68,99.74,99.67,99.7,15700.0,78.406,78.4532,78.3981,78.4217,15700.0
2014-10-27 09:30:00,99.2,99.55,98.9,99.33,68200.0,78.0284,78.3037,77.7925,78.1307,68200.0
2014-10-27 09:35:00,99.32,99.33,99.2,99.3,28500.0,78.1228,78.1307,78.0284,78.1071,28500.0
2014-10-27 09:40:00,99.33,99.33,99.18,99.29,11200.0,78.1307,78.1307,78.0127,78.0992,11200.0
2014-10-27 09:45:00,99.29,99.29,99.11,99.13,59700.0,78.0992,78.0992,77.9577,77.9734,59700.0
2014-10-27 09:50:00,99.11,99.11,98.98,99.04,19200.0,77.9577,77.9577,77.8554,77.9026,19200.0
2014-10-27 09:55:00,99.05,99.17,99.01,99.15,29300.0,77.9105,78.0049,77.879,77.9891,29300.0
2014-10-27 10:00:00,99.14,99.16,98.99,99.01,26700.0,77.9813,77.997,77.8633,77.879,26700.0
2014-10-27 10:05:00,99.0,99.14,98.99,99.14,21600.0,77.8711,77.9813,77.8633,77.9813,21600.0
2014-10-27 10:10:00,99.15,99.28,99.13,99.25,12400.0,77.9891,78.0914,77.9734,78.0678,12400.0
2014-10-27 10:15:00,99.24,99.31,99.24,99.28,7700.0,78.0599,78.115,78.0599,78.0914,7700.0
2014-10-27 10:20:00,99.28,99.33,99.24,99.31,39700.0,78.0914,78.1307,78.0599,78.115,39700.0
2014-10-27 10:25:00,99.31,99.32,99.24,99.28,9800.0,78.115,78.1228,78.0599,78.0914,9800.0
2014-10-27 10:30:00,99.27,99.28,99.16,99.2,18500.0,78.0835,78.0914,77.997,78.0284,18500.0
2014-10-27 10:35:00,99.2,99.27,99.14,99.22,18400.0,78.0284,78.0835,77.9813,78.0442,18400.0
2014-10-27 10:40:00,99.22,99.49,99.22,99.44,20600.0,78.0442,78.2566,78.0442,78.2172,20600.0
2014-10-27 10:45:00,99.44,99.5,99.42,99.48,9200.0,78.2172,78.2644,78.2015,78.2487,9200.0
2014-10-27 10:50:00,99.5,99.5,99.4,99.41,7500.0,78.2644,78.2644,78.1858,78.1936,7500.0
2014-10-27 10:55:00,99.43,99.43,99.35,99.41,3700.0,78.2094,78.2094,78.1464,78.1936,3700.0
2014-10-27 11:00:00,99.44,99.44,99.36,99.43,16600.0,78.2172,78.2172,78.1543,78.2094,16600.0
2014-10-27 11:05:00,99.42,99.51,99.42,99.5,8300.0,78.2015,78.2723,78.2015,78.2644,8300.0
2014-10-27 11:10:00,99.56,99.65,99.53,99.53,8300.0,78.3116,78.3824,78.288,78.288,8300.0
2014-10-27 11:15:00,99.53,99.56,99.44,99.44,10000.0,78.288,78.3116,78.2172,78.2172,10000.0
2014-10-27 11:20:00,99.48,99.48,99.41,99.46,3400.0,78.2487,78.2487,78.1936,78.233,3400.0
2014-10-27 11:25:00,99.44,99.46,99.42,99.45,4000.0,78.2172,78.233,78.2015,78.2251,4000.0
2014-10-27 11:30:00,99.47,99.51,99.4,99.4,16200.0,78.2408,78.2723,78.1858,78.1858,16200.0
2014-10-27 11:35:00,99.38,99.38,99.24,99.28,14700.0,78.17,78.17,78.0599,78.0914,14700.0
2014-10-27 11:40:00,99.29,99.29,99.24,99.28,8900.0,78.0992,78.0992,78.0599,78.0914,8900.0
2014-10-27 11:45:00,99.27,99.27,99.18,99.26,12100.0,78.0835,78.0835,78.0127,78.0756,12100.0
2014-10-27 11:50:00,99.24,99.24,99.15,99.17,20500.0,78.0599,78.0599,77.9891,78.0049,20500.0
2014-10-27 11:55:00,99.19,99.24,99.19,99.21,48000.0,78.0206,78.0599,78.0206,78.0363,48000.0
2014-10-27 12:00:00,99.2,99.31,99.2,99.28,45800.0,78.0284,78.115,78.0284,78.0914,45800.0
2014-10-27 12:05:00,99.29,99.43,99.29,99.37,23400.0,78.0992,78.2094,78.0992,78.1622,23400.0
2014-10-27 12:10:00,99.37,99.39,99.36,99.38,5900.0,78.1622,78.1779,78.1543,78.17,5900.0
2014-10-27 12:15:00,99.39,99.39,99.24,99.34,9100.0,78.1779,78.1779,78.0599,78.1386,9100.0
2014-10-27 12:20:00,99.35,99.37,99.27,99.27,8100.0,78.1464,78.1622,78.0835,78.0835,8100.0
2014-10-27 12:25:00,99.27,99.34,99.24,99.29,18000.0,78.0835,78.1386,78.0599,78.0992,18000.0
2014-10-27 12:30:00,99.26,99.28,99.21,99.26,5700.0,78.0756,78.0914,78.0363,78.0756,5700.0
2014-10-27 12:35:00,99.29,99.34,99.29,99.3,64600.0,78.0992,78.1386,78.0992,78.1071,64600.0
2014-10-27 12:40:00,99.29,99.32,99.24,99.32,23000.0,78.0992,78.1228,78.0599,78.1228,23000.0
2014-10-27 12:45:00,99.36,99.39,99.26,99.28,15800.0,78.1543,78.1779,78.0756,78.0914,15800.0
2014-10-27 12:50:00,99.3,99.33,99.28,99.33,20000.0,78.1071,78.1307,78.0914,78.1307,20000.0
2014-10-27 12:55:00,99.32,99.38,99.32,99.36,11400.0,78.1228,78.17,78.1228,78.1543,11400.0
2014-10-27 13:00:00,99.37,99.52,99.37,99.51,25700.0,78.1622,78.2802,78.1622,78.2723,25700.0
2014-10-27 13:05:00,99.51,99.56,99.47,99.49,13200.0,78.2723,78.3116,78.2408,78.2566,13200.0
2014-10-27 13:10:00,99.51,99.55,99.47,99.54,10300.0,78.2723,78.3037,78.2408,78.2959,10300.0
2014-10-27 13:15:00,99.56,99.59,99.52,99.58,21800.0,78.3116,78.3352,78.2802,78.3273,21800.0
2014-10-27 13:20:00,99.58,99.59,99.52,99.52,13200.0,78.3273,78.3352,78.2802,78.2802,13200.0
2014-10-27 13:25:00,99.49,99.49,99.47,99.49,28900.0,78.2566,78.2566,78.2408,78.2566,28900.0
2014-10-27 13:30:00,99.5,99.51,99.46,99.46,62600.0,78.2644,78.2723,78.233,78.233,62600.0
2014-10-27 13:35:00,99.45,99.5,99.43,99.46,30300.0,78.2251,78.2644,78.2094,78.233,30300.0
2014-10-27 13:40:00,99.46,99.49,99.42,99.42,20000.0,78.233,78.2566,78.2015,78.2015,20000.0
2014-10-27 13:45:00,99.42,99.45,99.41,99.43,16200.0,78.2015,78.2251,78.1936,78.2094,16200.0
2014-10-27 13:50:00,99.43,99.43,99.35,99.39,76600.0,78.2094,78.2094,78.1464,78.1779,76600.0
2014-10-27 13:55:00,99.39,99.43,99.39,99.41,23000.0,78.1779,78.2094,78.1779,78.1936,23000.0
2014-10-27 14:00:00,99.4,99.4,99.35,99.37,10100.0,78.1858,78.1858,78.1464,78.1622,10100.0
2014-10-27 14:05:00,99.35,99.4,99.35,99.39,29100.0,78.1464,78.1858,78.1464,78.1779,29100.0
2014-10-27 14:10:00,99.39,99.46,99.39,99.45,27700.0,78.1779,78.233,78.1779,78.2251,27700.0
2014-10-27 14:15:00,99.45,99.5,99.43,99.5,21800.0,78.2251,78.2644,78.2094,78.2644,21800.0
2014-10-27 14:20:00,99.49,99.52,99.47,99.47,7100.0,78.2566,78.2802,78.2408,78.2408,7100.0
2014-10-27 14:25:00,99.48,99.48,99.38,99.42,20300.0,78.2487,78.2487,78.17,78.2015,20300.0
2014-10-27 14:30:00,99.4,99.44,99.33,99.44,7400.0,78.1858,78.2172,78.1307,78.2172,7400.0
2014-10-27 14:35:00,99.45,99.46,99.4,99.41,6700.0,78.2251,78.233,78.1858,78.1936,6700.0
2014-10-27 14:40:00,99.43,99.45,99.39,99.41,30500.0,78.2094,78.2251,78.1779,78.1936,30500.0
2014-10-27 14:45:00,99.42,99.42,99.39,99.4,3700.0,78.2015,78.2015,78.1779,78.1858,3700.0
2014-10-27 14:50:00,99.42,99.45,99.36,99.37,4800.0,78.2015,78.2251,78.1543,78.1622,4800.0
2014-10-27 14:55:00,99.33,99.37,99.31,99.37,27900.0,78.1307,78.1622,78.115,78.1622,27900.0
2014-10-27 15:00:00,99.39,99.44,99.39,99.42,18600.0,78.1779,78.2172,78.1779,78.2015,18600.0
2014-10-27 15:05:00,99.45,99.46,99.39,99.39,8900.0,78.2251,78.233,78.1779,78.1779,8900.0
2014-10-27 15:10:00,99.38,99.43,99.37,99.38,19000.0,78.17,78.2094,78.1622,78.17,19000.0
2014-10-27 15:15:00,99.38,99.48,99.37,99.48,21100.0,78.17,78.2487,78.1622,78.2487,21100.0
2014-10-27 15:20:00,99.46,99.47,99.42,99.44,20400.0,78.233,78.2408,78.2015,78.2172,20400.0
2014-10-27 15:25:00,99.43,99.44,99.38,99.38,5000.0,78.2094,78.2172,78.17,78.17,5000.0
2014-10-27 15:30:00,99.39,99.44,99.35,99.44,25100.0,78.1779,78.2172,78.1464,78.2172,25100.0
2014-10-27 15:35:00,99.46,99.48,99.42,99.45,12800.0,78.233,78.2487,78.2015,78.2251,12800.0
2014-10-27 15:40:00,99.44,99.56,99.42,99.53,11500.0,78.2172,78.3116,78.2015,78.288,11500.0
2014-10-27 15:45:00,99.53,99.54,99.47,99.52,11400.0,78.288,78.2959,78.2408,78.2802,11400.0
2014-10-27 15:50:00,99.55,99.55,99.47,99.53,23600.0,78.3037,78.3037,78.2408,78.288,23600.0
2014-10-27 15:55:00,99.53,99.59,99.49,99.49,29000.0,78.288,78.3352,78.2566,78.2566,29000.0
2014-10-28 09:30:00,99.9,100.0,99.87,99.99,44200.0,78.5791,78.6577,78.5555,78.6498,44200.0
2014-10-28 09:35:00,99.99,100.03,99.9,99.91,33400.0,78.6498,78.6813,78.5791,78.5869,33400.0
2014-10-28 09:40:00,99.88,99.88,99.78,99.86,220900.0,78.5633,78.5633,78.4847,78.5476,220900.0
2014-10-28 09:45:00,99.85,99.95,99.81,99.95,19200.0,78.5397,78.6184,78.5083,78.6184,19200.0
2014-10-28 09:50:00,99.96,100.03,99.95,100.0,15600.0,78.6262,78.6813,78.6184,78.6577,15600.0
2014-10-28 09:55:00,99.98,99.98,99.89,99.92,6400.0,78.642,78.642,78.5712,78.5948,6400.0
2014-10-28 10:00:00,99.91,100.01,99.87,99.98,35500.0,78.5869,78.6656,78.5555,78.642,35500.0
2014-10-28 10:05:00,99.98,100.04,99.87,99.9,30500.0,78.642,78.6892,78.5555,78.5791,30500.0
2014-10-28 10:10:00,99.9,99.95,99.89,99.94,11000.0,78.5791,78.6184,78.5712,78.6105,11000.0
2014-10-28 10:15:00,99.92,99.96,99.84,99.84,30500.0,78.5948,78.6262,78.5319,78.5319,30500.0
2014-10-28 10:20:00,99.83,99.85,99.78,99.83,20800.0,78.524,78.5397,78.4847,78.524,20800.0
2014-10-28 10:25:00,99.83,99.84,99.76,99.84,24200.0,78.524,78.5319,78.4689,78.5319,24200.0
2014-10-28 10:30:00,99.83,99.89,99.82,99.86,14400.0,78.524,78.5712,78.5161,78.5476,14400.0
2014-10-28 10:35:00,99.85,99.91,99.83,99.9,8500.0,78.5397,78.5869,78.524,78.5791,8500.0
2014-10-28 10:40:00,99.91,99.91,99.87,99.9,14400.0,78.5869,78.5869,78.5555,78.5791,14400.0
2014-10-28 10:45:00,99.92,99.93,99.81,99.83,25700.0,78.5948,78.6026,78.5083,78.524,25700.0
2014-10-28 10:50:00,99.83,99.88,99.82,99.88,15900.0,78.524,78.5633,78.5161,78.5633,15900.0
2014-10-28 10:55:00,99.88,99.92,99.85,99.88,33400.0,78.5633,78.5948,78.5397,78.5633,33400.0
2014-10-28 11:00:00,99.88,99.94,99.87,99.93,24300.0,78.5633,78.6105,78.5555,78.6026,24300.0
2014-10-28 11:05:00,99.93,99.94,99.91,99.92,13600.0,78.6026,78.6105,78.5869,78.5948,13600.0
2014-10-28 11:10:00,99.93,99.95,99.89,99.92,25900.0,78.6026,78.6184,78.5712,78.5948,25900.0
2014-10-28 11:15:00,99.92,100.03,99.92,100.02,36200.0,78.5948,78.6813,78.5948,78.6734,36200.0
2014-10-28 11:20:00,100.02,100.05,100.01,100.03,18700.0,78.6734,78.697,78.6656,78.6813,18700.0
2014-10-28 11:25:00,100.03,100.04,99.99,100.01,29300.0,78.6813,78.6892,78.6498,78.6656,29300.0
2014-10-28 11:30:00,100.02,100.04,99.98,99.98,10800.0,78.6734,78.6892,78.642,78.642,10800.0
2014-10-28 11:35:00,99.98,99.98,99.95,99.96,15800.0,78.642,78.642,78.6184,78.6262,15800.0
2014-10-28 11:40:00,99.96,100.02,99.93,99.93,19400.0,78.6262,78.6734,78.6026,78.6026,19400.0
2014-10-28 11:45:00,99.94,99.97,99.9,99.9,23900.0,78.6105,78.6341,78.5791,78.5791,23900.0
2014-10-28 11:50:00,99.89,99.91,99.82,99.86,141300.0,78.5712,78.5869,78.5161,78.5476,141300.0
2014-10-28 11:55:00,99.85,99.89,99.85,99.85,19100.0,78.5397,78.5712,78.5397,78.5397,19100.0
2014-10-28 12:00:00,99.86,99.94,99.85,99.94,4600.0,78.5476,78.6105,78.5397,78.6105,4600.0
2014-10-28 12:05:00,99.94,99.96,99.92,99.96,4000.0,78.6105,78.6262,78.5948,78.6262,4000.0
2014-10-28 12:10:00,99.96,100.01,99.96,99.97,11800.0,78.6262,78.6656,78.6262,78.6341,11800.0
2014-10-28 12:15:00,99.96,99.99,99.93,99.93,2800.0,78.6262,78.6498,78.6026,78.6026,2800.0
2014-10-28 12:20:00,99.92,99.99,99.92,99.98,3800.0,78.5948,78.6498,78.5948,78.642,3800.0
2014-10-28 12:25:00,99.97,100.0,99.96,99.99,14600.0,78.6341,78.6577,78.6262,78.6498,14600.0
2014-10-28 12:30:00,99.99,100.0,99.96,100.0,6800.0,78.6498,78.6577,78.6262,78.6577,6800.0
2014-10-28 12:35:00,99.98,100.0,99.94,99.94,5400.0,78.642,78.6577,78.6105,78.6105,5400.0
2014-10-28 12:40:00,99.94,99.95,99.91,99.95,8800.0,78.6105,78.6184,78.5869,78.6184,8800.0
2014-10-28 12:45:00,99.94,99.95,99.84,99.9,9000.0,78.6105,78.6184,78.5319,78.5791,9000.0
2014-10-28 12:50:00,99.89,99.93,99.88,99.91,2300.0,78.5712,78.6026,78.5633,78.5869,2300.0
2014-10-28 12:55:00,99.91,99.94,99.88,99.93,6700.0,78.5869,78.6105,78.5633,78.6026,6700.0
2014-10-28 13:00:00,99.93,99.99,99.93,99.99,5000.0,78.6026,78.6498,78.6026,78.6498,5000.0
2014-10-28 13:05:00,99.99,99.99,99.96,99.98,1900.0,78.6498,78.6498,78.6262,78.642,1900.0
2014-10-28 13:10:00,99.96,99.99,99.95,99.96,4900.0,78.6262,78.6498,78.6184,78.6262,4900.0
2014-10-28 13:15:00,99.96,99.96,99.94,99.95,4100.0,78.6262,78.6262,78.6105,78.6184,4100.0
2014-10-28 13:20:00,99.96,100.01,99.96,99.99,5100.0,78.6262,78.6656,78.6262,78.6498,5100.0
2014-10-28 13:25:00,100.0,100.02,99.99,100.0,11300.0,78.6577,78.6734,78.6498,78.6577,11300.0
2014-10-28 13:30:00,100.01,100.02,99.96,99.97,7800.0,78.6656,78.6734,78.6262,78.6341,7800.0
2014-10-28 13:35:00,99.98,100.02,99.98,100.02,19600.0,78.642,78.6734,78.642,78.6734,19600.0
2014-10-28 13:40:00,100.02,100.1,100.02,100.08,13900.0,78.6734,78.7364,78.6734,78.7206,13900.0
2014-10-28 13:45:00,100.06,100.08,100.05,100.08,2800.0,78.7049,78.7206,78.697,78.7206,2800.0
2014-10-28 13:50:00,100.08,100.09,100.07,100.07,2300.0,78.7206,78.7285,78.7128,78.7128,2300.0
2014-10-28 13:55:00,100.07,100.12,100.05,100.1,5500.0,78.7128,78.7521,78.697,78.7364,5500.0
2014-10-28 14:00:00,100.1,100.13,100.08,100.1,16500.0,78.7364,78.76,78.7206,78.7364,16500.0
2014-10-28 14:05:00,100.09,100.11,100.09,100.1,4900.0,78.7285,78.7442,78.7285,78.7364,4900.0
2014-10-28 14:10:00,100.1,100.12,100.09,100.1,2600.0,78.7364,78.7521,78.7285,78.7364,2600.0
2014-10-28 14:15:00,100.11,100.11,100.05,100.05,3400.0,78.7442,78.7442,78.697,78.697,3400.0
2014-10-28 14:20:00,100.06,100.1,100.06,100.1,15200.0,78.7049,78.7364,78.7049,78.7364,15200.0
2014-10-28 14:25:00,100.1,100.2,100.1,100.2,12800.0,78.7364,78.815,78.7364,78.815,12800.0
2014-10-28 14:30:00,100.2,100.23,100.18,100.22,5500.0,78.815,78.8386,78.7993,78.8308,5500.0
2014-10-28 14:35:00,100.22,100.24,100.2,100.22,22700.0,78.8308,78.8465,78.815,78.8308,22700.0
2014-10-28 14:40:00,100.24,100.24,100.21,100.22,5700.0,78.8465,78.8465,78.8229,78.8308,5700.0
2014-10-28 14:45:00,100.24,100.24,100.17,100.19,12800.0,78.8465,78.8465,78.7914,78.8072,12800.0
2014-10-28 14:50:00,100.19,100.22,100.17,100.21,5300.0,78.8072,78.8308,78.7914,78.8229,5300.0
2014-10-28 14:55:00,100.22,100.24,100.21,100.21,13800.0,78.8308,78.8465,78.8229,78.8229,13800.0
2014-10-28 15:00:00,100.21,100.38,100.21,100.38,32300.0,78.8229,78.9566,78.8229,78.9566,32300.0
2014-10-28 15:05:00,100.38,100.42,100.37,100.39,9600.0,78.9566,78.9881,78.9487,78.9645,9600.0
2014-10-28 15:10:00,100.41,100.43,100.38,100.42,7300.0,78.9802,78.9959,78.9566,78.9881,7300.0
2014-10-28 15:15:00,100.43,100.47,100.43,100.44,12200.0,78.9959,79.0274,78.9959,79.0038,12200.0
2014-10-28 15:20:00,100.45,100.45,100.42,100.45,15800.0,79.0117,79.0117,78.9881,79.0117,15800.0
2014-10-28 15:25:00,100.46,100.54,100.44,100.52,12500.0,79.0195,79.0825,79.0038,79.0667,12500.0
2014-10-28 15:30:00,100.51,100.61,100.5,100.57,27500.0,79.0589,79.1375,79.051,79.1061,27500.0
2014-10-28 15:35:00,100.57,100.6,100.57,100.59,18400.0,79.1061,79.1297,79.1061,79.1218,18400.0
2014-10-28 15:40:00,100.59,100.61,100.54,100.56,18400.0,79.1218,79.1375,79.0825,79.0982,18400.0
2014-10-28 15:45:00,100.56,100.56,100.43,100.44,29400.0,79.0982,79.0982,78.9959,79.0038,29400.0
2014-10-28 15:50:00,100.45,100.51,100.45,100.51,20200.0,79.0117,79.0589,79.0117,79.0589,20200.0
2014-10-28 15:55:00,100.53,100.63,100.53,100.61,90700.0,79.0746,79.1533,79.0746,79.1375,90700.0
2014-10-29 09:30:00,100.76,100.89,100.73,100.83,27300.0,79.2555,79.3578,79.2319,79.3106,27300.0
2014-10-29 09:35:00,100.82,100.98,100.78,100.98,22900.0,79.3027,79.4286,79.2712,79.4286,22900.0
2014-10-29 09:40:00,100.98,101.03,100.95,100.98,8000.0,79.4286,79.4679,79.405,79.4286,8000.0
2014-10-29 09:45:00,100.98,100.98,100.9,100.96,5100.0,79.4286,79.4286,79.3656,79.4128,5100.0
2014-10-29 09:50:00,100.95,101.02,100.93,101.0,27700.0,79.405,79.46,79.3892,79.4443,27700.0
2014-10-29 09:55:00,101.01,101.11,101.01,101.08,49800.0,79.4522,79.5308,79.4522,79.5072,49800.0
2014-10-29 10:00:00,101.11,101.11,100.97,100.98,23700.0,79.5308,79.5308,79.4207,79.4286,23700.0
2014-10-29 10:05:00,100.96,101.01,100.94,100.97,28400.0,79.4128,79.4522,79.3971,79.4207,28400.0
2014-10-29 10:10:00,100.96,100.97,100.91,100.91,36900.0,79.4128,79.4207,79.3735,79.3735,36900.0
2014-10-29 10:15:00,100.91,101.02,100.91,100.94,40200.0,79.3735,79.46,79.3735,79.3971,40200.0
2014-10-29 10:20:00,100.93,100.93,100.86,100.87,21200.0,79.3892,79.3892,79.3342,79.342,21200.0
2014-10-29 10:25:00,100.87,100.88,100.75,100.81,22600.0,79.342,79.3499,79.2476,79.2948,22600.0
2014-10-29 10:30:00,100.82,100.94,100.81,100.91,21300.0,79.3027,79.3971,79.2948,79.3735,21300.0
2014-10-29 10:35:00,100.92,100.92,100.84,100.85,10500.0,79.3814,79.3814,79.3184,79.3263,10500.0
2014-10-29 10:40:00,100.86,100.86,100.76,100.86,21300.0,79.3342,79.3342,79.2555,79.3342,21300.0
2014-10-29 10:45:00,100.85,100.85,100.69,100.69,36900.0,79.3263,79.3263,79.2004,79.2004,36900.0
2014-10-29 10:50:00,100.7,100.72,100.63,100.64,31300.0,79.2083,79.224,79.1533,79.1611,31300.0
2014-10-29 10:55:00,100.63,100.68,100.63,100.67,28500.0,79.1533,79.1926,79.1533,79.1847,28500.0
2014-10-29 11:00:00,100.68,100.7,100.63,100.68,24600.0,79.1926,79.2083,79.1533,79.1926,24600.0
2014-10-29 11:05:00,100.68,100.75,100.66,100.71,33900.0,79.1926,79.2476,79.1769,79.2162,33900.0
2014-10-29 11:10:00,100.72,100.75,100.69,100.73,23100.0,79.224,79.2476,79.2004,79.2319,23100.0
2014-10-29 11:15:00,100.71,100.71,100.66,100.68,10600.0,79.2162,79.2162,79.1769,79.1926,10600.0
2014-10-29 11:20:00,100.69,100.76,100.69,100.75,4600.0,79.2004,79.2555,79.2004,79.2476,4600.0
2014-10-29 11:25:00,100.75,100.83,100.75,100.79,5100.0,79.2476,79.3106,79.2476,79.2791,5100.0
2014-10-29 11:30:00,100.78,100.79,100.7,100.7,81400.0,79.2712,79.2791,79.2083,79.2083,81400.0
2014-10-29 11:35:00,100.69,100.71,100.65,100.67,49200.0,79.2004,79.2162,79.169,79.1847,49200.0
2014-10-29 11:40:00,100.66,100.75,100.66,100.74,9100.0,79.1769,79.2476,79.1769,79.2398,9100.0
2014-10-29 11:45:00,100.75,100.75,100.69,100.72,11700.0,79.2476,79.2476,79.2004,79.224,11700.0
2014-10-29 11:50:00,100.71,100.74,100.7,100.72,6300.0,79.2162,79.2398,79.2083,79.224,6300.0
2014-10-29 11:55:00,100.72,100.73,100.66,100.71,10500.0,79.224,79.2319,79.1769,79.2162,10500.0
2014-10-29 12:00:00,100.71,100.71,100.53,100.53,32700.0,79.2162,79.2162,79.0746,79.0746,32700.0
2014-10-29 12:05:00,100.53,100.61,100.53,100.6,12600.0,79.0746,79.1375,79.0746,79.1297,12600.0
2014-10-29 12:10:00,100.62,100.66,100.6,100.64,11400.0,79.1454,79.1769,79.1297,79.1611,11400.0
2014-10-29 12:15:00,100.63,100.63,100.58,100.58,4500.0,79.1533,79.1533,79.1139,79.1139,4500.0
2014-10-29 12:20:00,100.58,100.58,100.54,100.55,9600.0,79.1139,79.1139,79.0825,79.0903,9600.0
2014-10-29 12:25:00,100.56,100.57,100.51,100.52,18200.0,79.0982,79.1061,79.0589,79.0667,18200.0
2014-10-29 12:30:00,100.52,100.55,100.49,100.53,15800.0,79.0667,79.0903,79.0431,79.0746,15800.0
2014-10-29 12:35:00,100.53,100.58,100.51,100.55,11500.0,79.0746,79.1139,79.0589,79.0903,11500.0
2014-10-29 12:40:00,100.56,100.56,100.53,100.53,10100.0,79.0982,79.0982,79.0746,79.0746,10100.0
2014-10-29 12:45:00,100.53,100.56,100.5,100.51,6800.0,79.0746,79.0982,79.051,79.0589,6800.0
2014-10-29 12:50:00,100.51,100.52,100.49,100.52,2900.0,79.0589,79.0667,79.0431,79.0667,2900.0
2014-10-29 12:55:00,100.5,100.57,100.5,100.54,13500.0,79.051,79.1061,79.051,79.0825,13500.0
2014-10-29 13:00:00,100.53,100.55,100.51,100.53,12900.0,79.0746,79.0903,79.0589,79.0746,12900.0
2014-10-29 13:05:00,100.51,100.54,100.48,100.49,10300.0,79.0589,79.0825,79.0353,79.0431,10300.0
2014-10-29 13:10:00,100.49,100.54,100.48,100.52,28400.0,79.0431,79.0825,79.0353,79.0667,28400.0
2014-10-29 13:15:00,100.52,100.52,100.48,100.49,28000.0,79.0667,79.0667,79.0353,79.0431,28000.0
2014-10-29 13:20:00,100.49,100.52,100.48,100.51,12200.0,79.0431,79.0667,79.0353,79.0589,12200.0
2014-10-29 13:25:00,100.51,100.56,100.5,100.55,24800.0,79.0589,79.0982,79.051,79.0903,24800.0
2014-10-29 13:30:00,100.56,100.56,100.49,100.49,20000.0,79.0982,79.0982,79.0431,79.0431,20000.0
2014-10-29 13:35:00,100.5,100.5,100.38,100.39,23700.0,79.051,79.051,78.9566,78.9645,23700.0
2014-10-29 13:40:00,100.39,100.41,100.34,100.37,17500.0,78.9645,78.9802,78.9251,78.9487,17500.0
2014-10-29 13:45:00,100.37,100.46,100.36,100.43,37100.0,78.9487,79.0195,78.9409,78.9959,37100.0
2014-10-29 13:50:00,100.43,100.47,100.4,100.45,18300.0,78.9959,79.0274,78.9723,79.0117,18300.0
2014-10-29 13:55:00,100.46,100.54,100.46,100.54,9700.0,79.0195,79.0825,79.0195,79.0825,9700.0
2014-10-29 14:00:00,100.52,100.52,100.19,100.19,28500.0,79.0667,79.0667,78.8072,78.8072,28500.0
2014-10-29 14:05:00,100.22,100.25,100.06,100.21,20400.0,78.8308,78.8544,78.7049,78.8229,20400.0
2014-10-29 14:10:00,100.26,100.37,100.17,100.17,22100.0,78.8622,78.9487,78.7914,78.7914,22100.0
2014-10-29 14:15:00,100.16,100.16,99.88,100.05,80900.0,78.7836,78.7836,78.5633,78.697,80900.0
2014-10-29 14:20:00,100.09,100.36,100.09,100.34,36400.0,78.7285,78.9409,78.7285,78.9251,36400.0
2014-10-29 14:25:00,100.34,100.46,100.31,100.43,27600.0,78.9251,79.0195,78.9015,78.9959,27600.0
2014-10-29 14:30:00,100.41,100.49,100.24,100.38,24300.0,78.9802,79.0431,78.8465,78.9566,24300.0
2014-10-29 14:35:00,100.44,100.5,100.33,100.33,54800.0,79.0038,79.051,78.9173,78.9173,54800.0
2014-10-29 14:40:00,100.33,100.46,100.3,100.32,28700.0,78.9173,79.0195,78.8937,78.9094,28700.0
2014-10-29 14:45:00,100.33,100.35,100.14,100.19,22200.0,78.9173,78.933,78.7678,78.8072,22200.0
2014-10-29 14:50:00,100.22,100.22,100.09,100.2,22500.0,78.8308,78.8308,78.7285,78.815,22500.0
2014-10-29 14:55:00,100.2,100.36,100.14,100.35,25700.0,78.815,78.9409,78.7678,78.933,25700.0
2014-10-29 15:00:00,100.34,100.36,100.18,100.18,35200.0,78.9251,78.9409,78.7993,78.7993,35200.0
2014-10-29 15:05:00,100.18,100.24,100.01,100.02,111400.0,78.7993,78.8465,78.6656,78.6734,111400.0
2014-10-29 15:10:00,100.04,100.14,99.97,100.12,108200.0,78.6892,78.7678,78.6341,78.7521,108200.0
2014-10-29 15:15:00,100.11,100.26,100.08,100.26,72300.0,78.7442,78.8622,78.7206,78.8622,72300.0
2014-10-29 15:20:00,100.28,100.3,100.18,100.21,97700.0,78.878,78.8937,78.7993,78.8229,97700.0
2014-10-29 15:25:00,100.24,100.34,100.22,100.33,69600.0,78.8465,78.9251,78.8308,78.9173,69600.0
2014-10-29 15:30:00,100.34,100.63,100.34,100.53,158100.0,78.9251,79.1533,78.9251,79.0746,158100.0
2014-10-29 15:35:00,100.52,100.65,100.47,100.64,89800.0,79.0667,79.169,79.0274,79.1611,89800.0
2014-10-29 15:40:00,100.64,100.73,100.6,100.7,55200.0,79.1611,79.2319,79.1297,79.2083,55200.0
2014-10-29 15:45:00,100.7,100.71,100.63,100.63,36100.0,79.2083,79.2162,79.1533,79.1533,36100.0
2014-10-29 15:50:00,100.64,100.66,100.61,100.63,39700.0,79.1611,79.1769,79.1375,79.1533,39700.0
2014-10-29 15:55:00,100.63,100.66,100.6,100.63,172400.0,79.1533,79.1769,79.1297,79.1533,172400.0
2014-10-30 09:30:00,100.34,100.54,100.21,100.37,127400.0,78.9251,79.0825,78.8229,78.9487,127400.0
2014-10-30 09:35:00,100.4,100.51,100.39,100.43,5000.0,78.9723,79.0589,78.9645,78.9959,5000.0
2014-10-30 09:40:00,100.42,100.51,100.34,100.51,6300.0,78.9881,79.0589,78.9251,79.0589,6300.0
2014-10-30 09:45:00,100.53,100.53,100.4,100.52,6900.0,79.0746,79.0746,78.9723,79.0667,6900.0
2014-10-30 09:50:00,100.51,100.62,100.48,100.48,6400.0,79.0589,79.1454,79.0353,79.0353,6400.0
2014-10-30 09:55:00,100.47,100.47,100.25,100.26,29500.0,79.0274,79.0274,78.8544,78.8622,29500.0
2014-10-30 10:00:00,100.24,100.28,100.15,100.28,33100.0,78.8465,78.878,78.7757,78.878,33100.0
2014-10-30 10:05:00,100.26,100.37,100.23,100.33,7800.0,78.8622,78.9487,78.8386,78.9173,7800.0
2014-10-30 10:10:00,100.31,100.36,100.24,100.34,18500.0,78.9015,78.9409,78.8465,78.9251,18500.0
2014-10-30 10:15:00,100.34,100.44,100.23,100.42,19800.0,78.9251,79.0038,78.8386,78.9881,19800.0
2014-10-30 10:20:00,100.38,100.52,100.37,100.47,23600.0,78.9566,79.0667,78.9487,79.0274,23600.0
2014-10-30 10:25:00,100.48,100.51,100.45,100.5,17300.0,79.0353,79.0589,79.0117,79.051,17300.0
2014-10-30 10:30:00,100.5,100.56,100.44,100.49,28500.0,79.051,79.0982,79.0038,79.0431,28500.0
2014-10-30 10:35:00,100.48,100.48,100.41,100.42,18200.0,79.0353,79.0353,78.9802,78.9881,18200.0
2014-10-30 10:40:00,100.41,100.45,100.38,100.45,3500.0,78.9802,79.0117,78.9566,79.0117,3500.0
2014-10-30 10:45:00,100.49,100.5,100.35,100.36,12400.0,79.0431,79.051,78.933,78.9409,12400.0
2014-10-30 10:50:00,100.39,100.47,100.39,100.45,12300.0,78.9645,79.0274,78.9645,79.0117,12300.0
2014-10-30 10:55:00,100.46,100.6,100.46,100.59,18200.0,79.0195,79.1297,79.0195,79.1218,18200.0
2014-10-30 11:00:00,100.59,100.68,100.58,100.6,27100.0,79.1218,79.1926,79.1139,79.1297,27100.0
2014-10-30 11:05:00,100.61,100.61,100.56,100.59,9400.0,79.1375,79.1375,79.0982,79.1218,9400.0
2014-10-30 11:10:00,100.62,100.69,100.61,100.69,9600.0,79.1454,79.2004,79.1375,79.2004,9600.0
2014-10-30 11:15:00,100.72,100.72,100.64,100.64,13400.0,79.224,79.224,79.1611,79.1611,13400.0
2014-10-30 11:20:00,100.67,100.67,100.57,100.57,83800.0,79.1847,79.1847,79.1061,79.1061,83800.0
2014-10-30 11:25:00,100.57,100.61,100.54,100.58,5400.0,79.1061,79.1375,79.0825,79.1139,5400.0
2014-10-30 11:30:00,100.61,100.63,100.55,100.63,33400.0,79.1375,79.1533,79.0903,79.1533,33400.0
2014-10-30 11:35:00,100.63,100.69,100.61,100.62,8800.0,79.1533,79.2004,79.1375,79.1454,8800.0
2014-10-30 11:40:00,100.61,100.66,100.59,100.66,6600.0,79.1375,79.1769,79.1218,79.1769,6600.0
2014-10-30 11:45:00,100.66,100.78,100.66,100.72,57200.0,79.1769,79.2712,79.1769,79.224,57200.0
2014-10-30 11:50:00,100.72,100.73,100.68,100.73,9900.0,79.224,79.2319,79.1926,79.2319,9900.0
2014-10-30 11:55:00,100.73,100.81,100.72,100.79,54500.0,79.2319,79.2948,79.224,79.2791,54500.0
2014-10-30 12:00:00,100.78,100.8,100.74,100.74,13000.0,79.2712,79.287,79.2398,79.2398,13000.0
2014-10-30 12:05:00,100.72,100.75,100.71,100.74,23900.0,79.224,79.2476,79.2162,79.2398,23900.0
2014-10-30 12:10:00,100.76,100.78,100.72,100.75,13700.0,79.2555,79.2712,79.224,79.2476,13700.0
2014-10-30 12:15:00,100.76,100.77,100.67,100.71,26300.0,79.2555,79.2634,79.1847,79.2162,26300.0
2014-10-30 12:20:00,100.71,100.78,100.71,100.76,24500.0,79.2162,79.2712,79.2162,79.2555,24500.0
2014-10-30 12:25:00,100.76,100.81,100.76,100.79,40100.0,79.2555,79.2948,79.2555,79.2791,40100.0
2014-10-30 12:30:00,100.78,100.83,100.78,100.83,4300.0,79.2712,79.3106,79.2712,79.3106,4300.0
2014-10-30 12:35:00,100.86,100.89,100.85,100.86,8300.0,79.3342,79.3578,79.3263,79.3342,8300.0
2014-10-30 12:40:00,100.84,100.85,100.82,100.85,19200.0,79.3184,79.3263,79.3027,79.3263,19200.0
2014-10-30 12:45:00,100.85,100.87,100.84,100.87,6000.0,79.3263,79.342,79.3184,79.342,6000.0
2014-10-30 12:50:00,100.85,100.85,100.83,100.83,800.0,79.3263,79.3263,79.3106,79.3106,800.0
2014-10-30 12:55:00,100.82,100.86,100.82,100.84,11600.0,79.3027,79.3342,79.3027,79.3184,11600.0
2014-10-30 13:00:00,100.87,100.88,100.85,100.87,9400.0,79.342,79.3499,79.3263,79.342,9400.0
2014-10-30 13:05:00,100.86,100.88,100.86,100.86,5400.0,79.3342,79.3499,79.3342,79.3342,5400.0
2014-10-30 13:10:00,100.88,100.9,100.88,100.88,3900.0,79.3499,79.3656,79.3499,79.3499,3900.0
2014-10-30 13:15:00,100.9,101.12,100.89,101.04,26500.0,79.3656,79.5387,79.3578,79.4757,26500.0
2014-10-30 13:20:00,101.05,101.17,101.05,101.14,3200.0,79.4836,79.578,79.4836,79.5544,3200.0
2014-10-30 13:25:00,101.1,101.13,101.08,101.12,6500.0,79.5229,79.5465,79.5072,79.5387,6500.0
2014-10-30 13:30:00,101.11,101.11,101.11,101.11,200.0,79.5308,79.5308,79.5308,79.5308,200.0
2014-10-30 13:35:00,101.09,101.17,98.1,101.17,5300.0,79.5151,79.578,77.1632,79.578,5300.0
2014-10-30 13:40:00,101.16,101.21,101.14,101.2,27700.0,79.5701,79.6095,79.5544,79.6016,27700.0
2014-10-30 13:45:00,101.19,101.21,101.13,101.18,40100.0,79.5937,79.6095,79.5465,79.5859,40100.0
2014-10-30 13:50:00,101.19,101.26,101.19,101.25,7000.0,79.5937,79.6488,79.5937,79.6409,7000.0
2014-10-30 13:55:00,101.24,101.34,101.24,101.28,16300.0,79.6331,79.7117,79.6331,79.6645,16300.0
2014-10-30 14:00:00,101.28,101.31,101.28,101.3,86400.0,79.6645,79.6881,79.6645,79.6803,86400.0
2014-10-30 14:05:00,101.3,101.35,101.29,101.33,26400.0,79.6803,79.7196,79.6724,79.7039,26400.0
2014-10-30 14:10:00,101.32,101.36,101.28,101.28,42200.0,79.696,79.7275,79.6645,79.6645,42200.0
2014-10-30 14:15:00,101.29,101.29,101.17,101.17,20200.0,79.6724,79.6724,79.578,79.578,20200.0
2014-10-30 14:20:00,101.14,101.14,101.1,101.14,57000.0,79.5544,79.5544,79.5229,79.5544,57000.0
2014-10-30 14:25:00,101.14,101.15,101.09,101.09,123000.0,79.5544,79.5623,79.5151,79.5151,123000.0
2014-10-30 14:30:00,101.09,101.13,101.09,101.13,50700.0,79.5151,79.5465,79.5151,79.5465,50700.0
2014-10-30 14:35:00,101.13,101.14,101.1,101.13,17300.0,79.5465,79.5544,79.5229,79.5465,17300.0
2014-10-30 14:40:00,101.13,101.18,101.12,101.18,33800.0,79.5465,79.5859,79.5387,79.5859,33800.0
2014-10-30 14:45:00,101.19,101.2,100.99,100.99,20900.0,79.5937,79.6016,79.4364,79.4364,20900.0
2014-10-30 14:50:00,100.99,100.99,100.85,100.86,52200.0,79.4364,79.4364,79.3263,79.3342,52200.0
2014-10-30 14:55:00,100.84,100.85,100.76,100.81,47100.0,79.3184,79.3263,79.2555,79.2948,47100.0
2014-10-30 15:00:00,100.83,100.89,100.83,100.86,15600.0,79.3106,79.3578,79.3106,79.3342,15600.0
2014-10-30 15:05:00,100.83,100.92,100.81,100.87,21100.0,79.3106,79.3814,79.2948,79.342,21100.0
2014-10-30 15:10:00,100.86,100.98,100.86,100.95,23000.0,79.3342,79.4286,79.3342,79.405,23000.0
2014-10-30 15:15:00,100.96,100.97,100.86,100.94,37900.0,79.4128,79.4207,79.3342,79.3971,37900.0
2014-10-30 15:20:00,100.93,100.97,100.9,100.9,103400.0,79.3892,79.4207,79.3656,79.3656,103400.0
2014-10-30 15:25:00,100.9,100.9,100.8,100.84,42000.0,79.3656,79.3656,79.287,79.3184,42000.0
2014-10-30 15:30:00,100.86,100.96,100.85,100.94,52900.0,79.3342,79.4128,79.3263,79.3971,52900.0
2014-10-30 15:35:00,100.94,100.94,100.89,100.89,24200.0,79.3971,79.3971,79.3578,79.3578,24200.0
2014-10-30 15:40:00,100.91,100.93,100.87,100.92,36500.0,79.3735,79.3892,79.342,79.3814,36500.0
2014-10-30 15:45:00,100.91,101.02,100.91,101.0,40900.0,79.3735,79.46,79.3735,79.4443,40900.0
2014-10-30 15:50:00,101.01,101.06,101.0,101.02,75800.0,79.4522,79.4915,79.4443,79.46,75800.0
2014-10-30 15:55:00,101.03,101.15,101.02,101.12,160200.0,79.4679,79.5623,79.46,79.5387,160200.0
2014-10-31 09:30:00,102.25,102.33,102.01,102.03,102800.0,80.4275,80.4904,80.2387,80.2545,102800.0
2014-10-31 09:35:00,102.01,102.02,101.85,101.92,69000.0,80.2387,80.2466,80.1129,80.1679,69000.0
2014-10-31 09:40:00,101.92,101.93,101.71,101.85,17000.0,80.1679,80.1758,80.0028,80.1129,17000.0
2014-10-31 09:45:00,101.84,101.84,101.68,101.71,9700.0,80.105,80.105,79.9792,80.0028,9700.0
2014-10-31 09:50:00,101.75,101.77,101.68,101.77,14400.0,80.0342,80.05,79.9792,80.05,14400.0
2014-10-31 09:55:00,101.8,101.82,101.72,101.74,11500.0,80.0735,80.0893,80.0106,80.0264,11500.0
2014-10-31 10:00:00,101.73,101.87,101.73,101.76,13000.0,80.0185,80.1286,80.0185,80.0421,13000.0
2014-10-31 10:05:00,101.78,101.82,101.76,101.76,10800.0,80.0578,80.0893,80.0421,80.0421,10800.0
2014-10-31 10:10:00,101.74,101.94,101.7,101.92,18000.0,80.0264,80.1837,79.9949,80.1679,18000.0
2014-10-31 10:15:00,101.92,101.98,101.9,101.96,13100.0,80.1679,80.2151,80.1522,80.1994,13100.0
2014-10-31 10:20:00,101.98,102.06,101.97,102.02,19200.0,80.2151,80.2781,80.2073,80.2466,19200.0
2014-10-31 10:25:00,102.02,102.06,101.98,102.03,13300.0,80.2466,80.2781,80.2151,80.2545,13300.0
2014-10-31 10:30:00,102.05,102.06,102.0,102.03,9500.0,80.2702,80.2781,80.2309,80.2545,9500.0
2014-10-31 10:35:00,102.02,102.08,102.02,102.03,7400.0,80.2466,80.2938,80.2466,80.2545,7400.0
2014-10-31 10:40:00,102.03,102.04,101.96,102.04,15500.0,80.2545,80.2623,80.1994,80.2623,15500.0
2014-10-31 10:45:00,102.04,102.09,101.98,101.99,17800.0,80.2623,80.3017,80.2151,80.223,17800.0
2014-10-31 10:50:00,101.99,102.09,101.99,102.06,6400.0,80.223,80.3017,80.223,80.2781,6400.0
2014-10-31 10:55:00,102.08,102.12,102.06,102.06,11900.0,80.2938,80.3253,80.2781,80.2781,11900.0
2014-10-31 11:00:00,102.05,102.06,102.0,102.05,4100.0,80.2702,80.2781,80.2309,80.2702,4100.0
2014-10-31 11:05:00,102.02,102.17,102.02,102.12,15100.0,80.2466,80.3646,80.2466,80.3253,15100.0
2014-10-31 11:10:00,102.12,102.18,102.12,102.18,14700.0,80.3253,80.3724,80.3253,80.3724,14700.0
2014-10-31 11:15:00,102.16,102.18,102.13,102.16,7300.0,80.3567,80.3724,80.3331,80.3567,7300.0
2014-10-31 11:20:00,102.16,102.19,102.14,102.15,5200.0,80.3567,80.3803,80.341,80.3489,5200.0
2014-10-31 11:25:00,102.17,102.24,102.15,102.22,12400.0,80.3646,80.4196,80.3489,80.4039,12400.0
2014-10-31 11:30:00,102.22,102.23,102.18,102.18,3200.0,80.4039,80.4118,80.3724,80.3724,3200.0
2014-10-31 11:35:00,102.18,102.2,102.16,102.16,5500.0,80.3724,80.3882,80.3567,80.3567,5500.0
2014-10-31 11:40:00,102.16,102.19,102.13,102.18,55200.0,80.3567,80.3803,80.3331,80.3724,55200.0
2014-10-31 11:45:00,102.18,102.21,102.15,102.15,21800.0,80.3724,80.396,80.3489,80.3489,21800.0
2014-10-31 11:50:00,102.16,102.17,102.08,102.08,2800.0,80.3567,80.3646,80.2938,80.2938,2800.0
2014-10-31 11:55:00,102.1,102.13,102.06,102.13,22400.0,80.3095,80.3331,80.2781,80.3331,22400.0
2014-10-31 12:00:00,102.11,102.11,102.05,102.07,21500.0,80.3174,80.3174,80.2702,80.2859,21500.0
2014-10-31 12:05:00,102.05,102.1,102.04,102.09,3900.0,80.2702,80.3095,80.2623,80.3017,3900.0
2014-10-31 12:10:00,102.06,102.06,102.0,102.06,10400.0,80.2781,80.2781,80.2309,80.2781,10400.0
2014-10-31 12:15:00,102.03,102.04,101.98,101.98,3200.0,80.2545,80.2623,80.2151,80.2151,3200.0
2014-10-31 12:20:00,101.99,101.99,101.92,101.93,1700.0,80.223,80.223,80.1679,80.1758,1700.0
2014-10-31 12:25:00,101.94,102.01,101.94,101.97,7000.0,80.1837,80.2387,80.1837,80.2073,7000.0
2014-10-31 12:30:00,101.99,102.06,101.99,102.06,3200.0,80.223,80.2781,80.223,80.2781,3200.0
2014-10-31 12:35:00,102.04,102.07,101.98,101.98,5900.0,80.2623,80.2859,80.2151,80.2151,5900.0
2014-10-31 12:40:00,101.99,102.0,101.97,102.0,4700.0,80.223,80.2309,80.2073,80.2309,4700.0
2014-10-31 12:45:00,102.02,102.04,102.01,102.03,7600.0,80.2466,80.2623,80.2387,80.2545,7600.0
2014-10-31 12:50:00,102.05,102.09,102.04,102.08,76200.0,80.2702,80.3017,80.2623,80.2938,76200.0
2014-10-31 12:55:00,102.08,102.12,102.06,102.11,13400.0,80.2938,80.3253,80.2781,80.3174,13400.0
2014-10-31 13:00:00,102.12,102.15,102.12,102.12,8600.0,80.3253,80.3489,80.3253,80.3253,8600.0
2014-10-31 13:05:00,102.11,102.12,102.06,102.09,2700.0,80.3174,80.3253,80.2781,80.3017,2700.0
2014-10-31 13:10:00,102.09,102.1,102.08,102.1,2500.0,80.3017,80.3095,80.2938,80.3095,2500.0
2014-10-31 13:15:00,102.08,102.11,102.08,102.11,5000.0,80.2938,80.3174,80.2938,80.3174,5000.0
2014-10-31 13:20:00,102.1,102.13,102.08,102.09,37200.0,80.3095,80.3331,80.2938,80.3017,37200.0
2014-10-31 13:25:00,102.11,102.12,102.07,102.07,8600.0,80.3174,80.3253,80.2859,80.2859,8600.0
2014-10-31 13:30:00,102.1,102.1,102.01,102.01,4100.0,80.3095,80.3095,80.2387,80.2387,4100.0
2014-10-31 13:35:00,102.04,102.04,102.01,102.02,15600.0,80.2623,80.2623,80.2387,80.2466,15600.0
2014-10-31 13:40:00,102.03,102.05,102.02,102.05,5700.0,80.2545,80.2702,80.2466,80.2702,5700.0
2014-10-31 13:45:00,102.05,102.09,102.05,102.06,9500.0,80.2702,80.3017,80.2702,80.2781,9500.0
2014-10-31 13:50:00,102.05,102.05,102.01,102.01,1100.0,80.2702,80.2702,80.2387,80.2387,1100.0
2014-10-31 13:55:00,102.0,102.02,101.98,102.0,65600.0,80.2309,80.2466,80.2151,80.2309,65600.0
2014-10-31 14:00:00,102.0,102.03,102.0,102.02,19900.0,80.2309,80.2545,80.2309,80.2466,19900.0
2014-10-31 14:05:00,102.02,102.08,102.01,102.07,14700.0,80.2466,80.2938,80.2387,80.2859,14700.0
2014-10-31 14:10:00,102.06,102.12,102.06,102.11,2300.0,80.2781,80.3253,80.2781,80.3174,2300.0
2014-10-31 14:15:00,102.12,102.13,102.09,102.1,7800.0,80.3253,80.3331,80.3017,80.3095,7800.0
2014-10-31 14:20:00,102.1,102.12,102.09,102.11,4600.0,80.3095,80.3253,80.3017,80.3174,4600.0
2014-10-31 14:25:00,102.11,102.12,102.08,102.09,8900.0,80.3174,80.3253,80.2938,80.3017,8900.0
2014-10-31 14:30:00,102.1,102.1,102.07,102.07,6500.0,80.3095,80.3095,80.2859,80.2859,6500.0
2014-10-31 14:35:00,102.08,102.11,102.07,102.08,11900.0,80.2938,80.3174,80.2859,80.2938,11900.0
2014-10-31 14:40:00,102.09,102.11,102.08,102.08,32400.0,80.3017,80.3174,80.2938,80.2938,32400.0
2014-10-31 14:45:00,102.08,102.08,101.98,101.99,50100.0,80.2938,80.2938,80.2151,80.223,50100.0
2014-10-31 14:50:00,101.99,102.03,101.99,102.0,41200.0,80.223,80.2545,80.223,80.2309,41200.0
2014-10-31 14:55:00,102.0,102.06,101.99,102.06,72600.0,80.2309,80.2781,80.223,80.2781,72600.0
2014-10-31 15:00:00,102.06,102.07,101.99,102.0,35100.0,80.2781,80.2859,80.223,80.2309,35100.0
2014-10-31 15:05:00,101.99,102.03,101.99,102.02,154700.0,80.223,80.2545,80.223,80.2466,154700.0
2014-10-31 15:10:00,102.01,102.01,101.99,102.0,55300.0,80.2387,80.2387,80.223,80.2309,55300.0
2014-10-31 15:15:00,102.0,102.0,101.97,101.98,63000.0,80.2309,80.2309,80.2073,80.2151,63000.0
2014-10-31 15:20:00,101.98,102.0,101.95,101.99,79200.0,80.2151,80.2309,80.1915,80.223,79200.0
2014-10-31 15:25:00,102.0,102.08,102.0,102.06,150000.0,80.2309,80.2938,80.2309,80.2781,150000.0
2014-10-31 15:30:00,102.07,102.12,102.06,102.12,210200.0,80.2859,80.3253,80.2781,80.3253,210200.0
2014-10-31 15:35:00,102.12,102.13,102.08,102.09,122600.0,80.3253,80.3331,80.2938,80.3017,122600.0
2014-10-31 15:40:00,102.1,102.19,102.09,102.17,66300.0,80.3095,80.3803,80.3017,80.3646,66300.0
2014-10-31 15:45:00,102.17,102.2,102.17,102.19,44600.0,80.3646,80.3882,80.3646,80.3803,44600.0
2014-10-31 15:50:00,102.19,102.22,102.18,102.2,87300.0,80.3803,80.4039,80.3724,80.3882,87300.0
2014-10-31 15:55:00,102.2,102.29,102.2,102.22,850000.0,80.3882,80.459,80.3882,80.4039,850000.0
2014-11-03 09:30:00,102.3,102.38,102.23,102.35,29400.0,80.4668,80.5298,80.4118,80.5062,29400.0
2014-11-03 09:35:00,102.36,102.38,102.18,102.22,212800.0,80.514,80.5298,80.3724,80.4039,212800.0
2014-11-03 09:40:00,102.24,102.24,102.17,102.22,4100.0,80.4196,80.4196,80.3646,80.4039,4100.0
2014-11-03 09:45:00,102.26,102.26,102.17,102.2,26800.0,80.4354,80.4354,80.3646,80.3882,26800.0
2014-11-03 09:50:00,102.21,102.28,102.2,102.24,4400.0,80.396,80.4511,80.3882,80.4196,4400.0
2014-11-03 09:55:00,102.29,102.35,102.27,102.27,2600.0,80.459,80.5062,80.4432,80.4432,2600.0
2014-11-03 10:00:00,102.26,102.4,102.24,102.27,7800.0,80.4354,80.5455,80.4196,80.4432,7800.0
2014-11-03 10:05:00,102.28,102.33,102.21,102.22,34300.0,80.4511,80.4904,80.396,80.4039,34300.0
2014-11-03 10:10:00,102.23,102.3,102.23,102.29,5500.0,80.4118,80.4668,80.4118,80.459,5500.0
2014-11-03 10:15:00,102.23,102.24,102.17,102.18,24800.0,80.4118,80.4196,80.3646,80.3724,24800.0
2014-11-03 10:20:00,102.16,102.17,102.08,102.14,78900.0,80.3567,80.3646,80.2938,80.341,78900.0
2014-11-03 10:25:00,102.14,102.17,102.13,102.16,62800.0,80.341,80.3646,80.3331,80.3567,62800.0
2014-11-03 10:30:00,102.15,102.23,102.13,102.21,23200.0,80.3489,80.4118,80.3331,80.396,23200.0
2014-11-03 10:35:00,102.24,102.28,102.23,102.23,24900.0,80.4196,80.4511,80.4118,80.4118,24900.0
2014-11-03 10:40:00,102.24,102.26,102.2,102.24,5000.0,80.4196,80.4354,80.3882,80.4196,5000.0
2014-11-03 10:45:00,102.18,102.21,102.17,102.17,4200.0,80.3724,80.396,80.3646,80.3646,4200.0
2014-11-03 10:50:00,102.15,102.28,102.15,102.28,35400.0,80.3489,80.4511,80.3489,80.4511,35400.0
2014-11-03 10:55:00,102.28,102.36,102.25,102.35,5700.0,80.4511,80.514,80.4275,80.5062,5700.0
2014-11-03 11:00:00,102.35,102.38,102.3,102.36,8100.0,80.5062,80.5298,80.4668,80.514,8100.0
2014-11-03 11:05:00,102.38,102.39,102.34,102.35,22300.0,80.5298,80.5376,80.4983,80.5062,22300.0
2014-11-03 11:10:00,102.34,102.39,102.34,102.36,7000.0,80.4983,80.5376,80.4983,80.514,7000.0
2014-11-03 11:15:00,102.37,102.38,102.29,102.29,21800.0,80.5219,80.5298,80.459,80.459,21800.0
2014-11-03 11:20:00,102.3,102.34,102.28,102.31,17200.0,80.4668,80.4983,80.4511,80.4747,17200.0
2014-11-03 11:25:00,102.32,102.32,102.3,102.32,1500.0,80.4826,80.4826,80.4668,80.4826,1500.0
2014-11-03 11:30:00,102.34,102.38,102.27,102.33,14100.0,80.4983,80.5298,80.4432,80.4904,14100.0
2014-11-03 11:35:00,102.32,102.33,102.31,102.33,7200.0,80.4826,80.4904,80.4747,80.4904,7200.0
2014-11-03 11:40:00,102.33,102.38,102.33,102.38,23200.0,80.4904,80.5298,80.4904,80.5298,23200.0
2014-11-03 11:45:00,102.41,102.44,102.37,102.42,23400.0,80.5534,80.577,80.5219,80.5612,23400.0
2014-11-03 11:50:00,102.42,102.42,102.37,102.42,54400.0,80.5612,80.5612,80.5219,80.5612,54400.0
2014-11-03 11:55:00,102.41,102.42,102.4,102.41,3600.0,80.5534,80.5612,80.5455,80.5534,3600.0
2014-11-03 12:00:00,102.43,102.44,102.39,102.44,4900.0,80.5691,80.577,80.5376,80.577,4900.0
2014-11-03 12:05:00,102.44,102.47,102.43,102.47,6500.0,80.577,80.6006,80.5691,80.6006,6500.0
2014-11-03 12:10:00,102.48,102.48,102.42,102.42,10700.0,80.6084,80.6084,80.5612,80.5612,10700.0
2014-11-03 12:15:00,102.41,102.44,102.41,102.43,5900.0,80.5534,80.577,80.5534,80.5691,5900.0
2014-11-03 12:20:00,102.43,102.44,102.42,102.44,1100.0,80.5691,80.577,80.5612,80.577,1100.0
2014-11-03 12:25:00,102.45,102.46,102.44,102.46,1000.0,80.5848,80.5927,80.577,80.5927,1000.0
2014-11-03 12:30:00,102.47,102.48,102.45,102.46,4400.0,80.6006,80.6084,80.5848,80.5927,4400.0
2014-11-03 12:35:00,102.44,102.48,102.43,102.44,5500.0,80.577,80.6084,80.5691,80.577,5500.0
2014-11-03 12:40:00,102.43,102.49,102.43,102.46,13200.0,80.5691,80.6163,80.5691,80.5927,13200.0
2014-11-03 12:45:00,102.46,102.48,102.45,102.48,17400.0,80.5927,80.6084,80.5848,80.6084,17400.0
2014-11-03 12:50:00,102.48,102.48,102.46,102.46,12200.0,80.6084,80.6084,80.5927,80.5927,12200.0
2014-11-03 12:55:00,102.46,102.68,102.46,102.66,16000.0,80.5927,80.7657,80.5927,80.75,16000.0
2014-11-03 13:00:00,102.65,102.65,102.57,102.57,28000.0,80.7421,80.7421,80.6792,80.6792,28000.0
2014-11-03 13:05:00,102.6,102.63,102.58,102.61,3700.0,80.7028,80.7264,80.6871,80.7107,3700.0
2014-11-03 13:10:00,102.61,102.64,102.61,102.61,58400.0,80.7107,80.7343,80.7107,80.7107,58400.0
2014-11-03 13:15:00,102.6,102.64,102.6,102.61,7600.0,80.7028,80.7343,80.7028,80.7107,7600.0
2014-11-03 13:20:00,102.62,102.64,102.59,102.62,10000.0,80.7185,80.7343,80.6949,80.7185,10000.0
2014-11-03 13:25:00,102.63,102.66,102.63,102.65,7300.0,80.7264,80.75,80.7264,80.7421,7300.0
2014-11-03 13:30:00,102.65,102.66,102.63,102.65,8000.0,80.7421,80.75,80.7264,80.7421,8000.0
2014-11-03 13:35:00,102.66,102.69,102.65,102.65,3300.0,80.75,80.7736,80.7421,80.7421,3300.0
2014-11-03 13:40:00,102.65,102.65,102.62,102.62,3400.0,80.7421,80.7421,80.7185,80.7185,3400.0
2014-11-03 13:45:00,102.63,102.66,102.58,102.58,26300.0,80.7264,80.75,80.6871,80.6871,26300.0
2014-11-03 13:50:00,102.58,102.62,102.57,102.6,13100.0,80.6871,80.7185,80.6792,80.7028,13100.0
2014-11-03 13:55:00,102.59,102.6,102.56,102.57,7600.0,80.6949,80.7028,80.6713,80.6792,7600.0
2014-11-03 14:00:00,102.56,102.58,102.53,102.53,9300.0,80.6713,80.6871,80.6477,80.6477,9300.0
2014-11-03 14:05:00,102.51,102.51,102.48,102.49,15500.0,80.632,80.632,80.6084,80.6163,15500.0
2014-11-03 14:10:00,102.5,102.56,102.5,102.53,8900.0,80.6242,80.6713,80.6242,80.6477,8900.0
2014-11-03 14:15:00,102.54,102.57,102.52,102.53,5700.0,80.6556,80.6792,80.6399,80.6477,5700.0
2014-11-03 14:20:00,102.51,102.51,102.47,102.51,13900.0,80.632,80.632,80.6006,80.632,13900.0
2014-11-03 14:25:00,102.52,102.52,102.4,102.41,29600.0,80.6399,80.6399,80.5455,80.5534,29600.0
2014-11-03 14:30:00,102.39,102.4,102.23,102.26,52900.0,80.5376,80.5455,80.4118,80.4354,52900.0
2014-11-03 14:35:00,102.27,102.33,102.24,102.3,134000.0,80.4432,80.4904,80.4196,80.4668,134000.0
2014-11-03 14:40:00,102.3,102.3,102.22,102.28,76600.0,80.4668,80.4668,80.4039,80.4511,76600.0
2014-11-03 14:45:00,102.27,102.28,102.19,102.23,11500.0,80.4432,80.4511,80.3803,80.4118,11500.0
2014-11-03 14:50:00,102.25,102.29,102.25,102.26,46500.0,80.4275,80.459,80.4275,80.4354,46500.0
2014-11-03 14:55:00,102.2,102.25,102.2,102.24,8900.0,80.3882,80.4275,80.3882,80.4196,8900.0
2014-11-03 15:00:00,102.22,102.29,102.22,102.26,3600.0,80.4039,80.459,80.4039,80.4354,3600.0
2014-11-03 15:05:00,102.26,102.32,102.25,102.28,11400.0,80.4354,80.4826,80.4275,80.4511,11400.0
2014-11-03 15:10:00,102.29,102.3,102.27,102.28,29700.0,80.459,80.4668,80.4432,80.4511,29700.0
2014-11-03 15:15:00,102.27,102.27,102.2,102.21,37100.0,80.4432,80.4432,80.3882,80.396,37100.0
2014-11-03 15:20:00,102.2,102.22,102.19,102.21,53500.0,80.3882,80.4039,80.3803,80.396,53500.0
2014-11-03 15:25:00,102.21,102.21,102.06,102.07,67200.0,80.396,80.396,80.2781,80.2859,67200.0
2014-11-03 15:30:00,102.06,102.17,102.06,102.17,76100.0,80.2781,80.3646,80.2781,80.3646,76100.0
2014-11-03 15:35:00,102.17,102.18,102.11,102.12,14900.0,80.3646,80.3724,80.3174,80.3253,14900.0
2014-11-03 15:40:00,102.13,102.14,102.09,102.13,22400.0,80.3331,80.341,80.3017,80.3331,22400.0
2014-11-03 15:45:00,102.12,102.22,102.12,102.16,14600.0,80.3253,80.4039,80.3253,80.3567,14600.0
2014-11-03 15:50:00,102.14,102.2,102.12,102.19,16500.0,80.341,80.3882,80.3253,80.3803,16500.0
2014-11-03 15:55:00,102.19,102.26,102.19,102.23,32200.0,80.3803,80.4354,80.3803,80.4118,32200.0
2014-11-04 09:30:00,102.09,102.2,102.0,102.17,40600.0,80.3017,80.3882,80.2309,80.3646,40600.0
2014-11-04 09:35:00,102.16,102.19,102.13,102.15,5800.0,80.3567,80.3803,80.3331,80.3489,5800.0
2014-11-04 09:40:00,102.16,102.16,101.97,101.98,26400.0,80.3567,80.3567,80.2073,80.2151,26400.0
2014-11-04 09:45:00,101.96,102.08,101.95,102.08,17600.0,80.1994,80.2938,80.1915,80.2938,17600.0
2014-11-04 09:50:00,102.04,102.14,102.02,102.14,15200.0,80.2623,80.341,80.2466,80.341,15200.0
2014-11-04 09:55:00,102.1,102.14,102.06,102.09,5400.0,80.3095,80.341,80.2781,80.3017,5400.0
2014-11-04 10:00:00,102.12,102.19,102.09,102.14,17500.0,80.3253,80.3803,80.3017,80.341,17500.0
2014-11-04 10:05:00,102.17,102.18,102.08,102.09,9400.0,80.3646,80.3724,80.2938,80.3017,9400.0
2014-11-04 10:10:00,102.11,102.13,102.1,102.12,7800.0,80.3174,80.3331,80.3095,80.3253,7800.0
2014-11-04 10:15:00,101.96,102.04,101.95,102.03,28200.0,80.1994,80.2623,80.1915,80.2545,28200.0
2014-11-04 10:20:00,102.02,102.1,102.02,102.03,19700.0,80.2466,80.3095,80.2466,80.2545,19700.0
2014-11-04 10:25:00,102.01,102.04,101.86,101.87,15900.0,80.2387,80.2623,80.1207,80.1286,15900.0
2014-11-04 10:30:00,101.84,101.88,101.77,101.77,8100.0,80.105,80.1365,80.05,80.05,8100.0
2014-11-04 10:35:00,101.75,101.86,101.75,101.79,21200.0,80.0342,80.1207,80.0342,80.0657,21200.0
2014-11-04 10:40:00,101.79,101.87,101.79,101.82,27000.0,80.0657,80.1286,80.0657,80.0893,27000.0
2014-11-04 10:45:00,101.8,101.82,101.71,101.72,27200.0,80.0735,80.0893,80.0028,80.0106,27200.0
2014-11-04 10:50:00,101.71,101.76,101.7,101.73,8500.0,80.0028,80.0421,79.9949,80.0185,8500.0
2014-11-04 10:55:00,101.72,101.72,101.57,101.58,27900.0,80.0106,80.0106,79.8926,79.9005,27900.0
2014-11-04 11:00:00,101.56,101.64,101.53,101.59,17400.0,79.8848,79.9477,79.8612,79.9084,17400.0
2014-11-04 11:05:00,101.6,101.64,101.5,101.52,19900.0,79.9162,79.9477,79.8376,79.8533,19900.0
2014-11-04 11:10:00,101.51,101.61,101.48,101.58,36000.0,79.8454,79.9241,79.8218,79.9005,36000.0
2014-11-04 11:15:00,101.57,101.6,101.54,101.58,19300.0,79.8926,79.9162,79.869,79.9005,19300.0
2014-11-04 11:20:00,101.58,101.6,101.52,101.6,236900.0,79.9005,79.9162,79.8533,79.9162,236900.0
2014-11-04 11:25:00,101.6,101.69,101.6,101.67,10400.0,79.9162,79.987,79.9162,79.9713,10400.0
2014-11-04 11:30:00,101.65,101.65,101.6,101.65,24800.0,79.9556,79.9556,79.9162,79.9556,24800.0
2014-11-04 11:35:00,101.64,101.67,101.62,101.64,15600.0,79.9477,79.9713,79.932,79.9477,15600.0
2014-11-04 11:40:00,101.62,101.62,101.55,101.61,3600.0,79.932,79.932,79.8769,79.9241,3600.0
2014-11-04 11:45:00,101.61,101.63,101.58,101.63,15600.0,79.9241,79.9398,79.9005,79.9398,15600.0
2014-11-04 11:50:00,101.63,101.65,101.58,101.65,6300.0,79.9398,79.9556,79.9005,79.9556,6300.0
2014-11-04 11:55:00,101.63,101.64,101.59,101.62,15100.0,79.9398,79.9477,79.9084,79.932,15100.0
2014-11-04 12:00:00,101.63,101.79,101.63,101.79,3700.0,79.9398,80.0657,79.9398,80.0657,3700.0
2014-11-04 12:05:00,101.78,101.85,101.78,101.84,12800.0,80.0578,80.1129,80.0578,80.105,12800.0
2014-11-04 12:10:00,101.83,101.85,101.81,101.85,7400.0,80.0971,80.1129,80.0814,80.1129,7400.0
2014-11-04 12:15:00,101.87,101.87,101.85,101.85,1800.0,80.1286,80.1286,80.1129,80.1129,1800.0
2014-11-04 12:20:00,101.83,101.87,101.83,101.85,5200.0,80.0971,80.1286,80.0971,80.1129,5200.0
2014-11-04 12:25:00,101.89,101.9,101.87,101.88,34100.0,80.1443,80.1522,80.1286,80.1365,34100.0
2014-11-04 12:30:00,101.88,101.9,101.87,101.88,20200.0,80.1365,80.1522,80.1286,80.1365,20200.0
2014-11-04 12:35:00,101.88,101.9,101.83,101.83,5100.0,80.1365,80.1522,80.0971,80.0971,5100.0
2014-11-04 12:40:00,101.85,101.93,101.83,101.93,47800.0,80.1129,80.1758,80.0971,80.1758,47800.0
2014-11-04 12:45:00,101.98,102.0,101.95,102.0,8300.0,80.2151,80.2309,80.1915,80.2309,8300.0
2014-11-04 12:50:00,101.96,101.98,101.95,101.95,3900.0,80.1994,80.2151,80.1915,80.1915,3900.0
2014-11-04 12:55:00,101.94,101.97,101.93,101.93,6500.0,80.1837,80.2073,80.1758,80.1758,6500.0
2014-11-04 13:00:00,101.93,101.95,101.87,101.89,5200.0,80.1758,80.1915,80.1286,80.1443,5200.0
2014-11-04 13:05:00,101.93,101.93,101.86,101.87,5100.0,80.1758,80.1758,80.1207,80.1286,5100.0
2014-11-04 13:10:00,101.87,101.89,101.86,101.87,5800.0,80.1286,80.1443,80.1207,80.1286,5800.0
2014-11-04 13:15:00,101.89,101.89,101.81,101.81,4100.0,80.1443,80.1443,80.0814,80.0814,4100.0
2014-11-04 13:20:00,101.8,101.82,101.73,101.82,9200.0,80.0735,80.0893,80.0185,80.0893,9200.0
2014-11-04 13:25:00,101.83,101.84,101.8,101.8,6200.0,80.0971,80.105,80.0735,80.0735,6200.0
2014-11-04 13:30:00,101.81,101.81,101.75,101.75,21900.0,80.0814,80.0814,80.0342,80.0342,21900.0
2014-11-04 13:35:00,101.76,101.82,101.76,101.8,10800.0,80.0421,80.0893,80.0421,80.0735,10800.0
2014-11-04 13:40:00,101.8,101.82,101.79,101.82,4100.0,80.0735,80.0893,80.0657,80.0893,4100.0
2014-11-04 13:45:00,101.8,101.88,101.79,101.88,90800.0,80.0735,80.1365,80.0657,80.1365,90800.0
2014-11-04 13:50:00,101.88,102.05,101.88,102.04,110200.0,80.1365,80.2702,80.1365,80.2623,110200.0
2014-11-04 13:55:00,102.05,102.12,102.05,102.08,16600.0,80.2702,80.3253,80.2702,80.2938,16600.0
2014-11-04 14:00:00,102.08,102.11,102.04,102.04,8800.0,80.2938,80.3174,80.2623,80.2623,8800.0
2014-11-04 14:05:00,102.04,102.05,101.98,102.0,5300.0,80.2623,80.2702,80.2151,80.2309,5300.0
2014-11-04 14:10:00,102.01,102.05,101.98,102.03,12900.0,80.2387,80.2702,80.2151,80.2545,12900.0
2014-11-04 14:15:00,102.03,102.03,101.98,101.99,1500.0,80.2545,80.2545,80.2151,80.223,1500.0
2014-11-04 14:20:00,101.98,102.0,101.92,101.92,8600.0,80.2151,80.2309,80.1679,80.1679,8600.0
2014-11-04 14:25:00,101.93,101.99,101.91,101.91,31800.0,80.1758,80.223,80.1601,80.1601,31800.0
2014-11-04 14:30:00,101.92,101.95,101.88,101.9,5000.0,80.1679,80.1915,80.1365,80.1522,5000.0
2014-11-04 14:35:00,101.89,101.98,101.89,101.96,12100.0,80.1443,80.2151,80.1443,80.1994,12100.0
2014-11-04 14:40:00,101.97,101.97,101.86,101.87,3400.0,80.2073,80.2073,80.1207,80.1286,3400.0
2014-11-04 14:45:00,101.88,101.93,101.84,101.89,27700.0,80.1365,80.1758,80.105,80.1443,27700.0
2014-11-04 14:50:00,101.87,101.96,101.86,101.94,8000.0,80.1286,80.1994,80.1207,80.1837,8000.0
2014-11-04 14:55:00,101.94,102.03,101.94,102.03,31700.0,80.1837,80.2545,80.1837,80.2545,31700.0
2014-11-04 15:00:00,102.04,102.06,101.96,101.98,8200.0,80.2623,80.2781,80.1994,80.2151,8200.0
2014-11-04 15:05:00,101.98,102.01,101.98,102.01,34800.0,80.2151,80.2387,80.2151,80.2387,34800.0
2014-11-04 15:10:00,102.02,102.02,101.96,101.97,30400.0,80.2466,80.2466,80.1994,80.2073,30400.0
2014-11-04 15:15:00,101.96,102.0,101.96,101.99,23500.0,80.1994,80.2309,80.1994,80.223,23500.0
2014-11-04 15:20:00,102.01,102.04,102.0,102.04,21800.0,80.2387,80.2623,80.2309,80.2623,21800.0
2014-11-04 15:25:00,102.05,102.06,101.88,101.94,11200.0,80.2702,80.2781,80.1365,80.1837,11200.0
2014-11-04 15:30:00,101.94,101.98,101.92,101.92,18800.0,80.1837,80.2151,80.1679,80.1679,18800.0
2014-11-04 15:35:00,101.93,101.95,101.91,101.91,9300.0,80.1758,80.1915,80.1601,80.1601,9300.0
2014-11-04 15:40:00,101.91,102.01,101.9,101.96,10900.0,80.1601,80.2387,80.1522,80.1994,10900.0
2014-11-04 15:45:00,101.97,102.02,101.96,102.0,14200.0,80.2073,80.2466,80.1994,80.2309,14200.0
2014-11-04 15:50:00,102.01,102.02,101.97,101.99,32800.0,80.2387,80.2466,80.2073,80.223,32800.0
2014-11-04 15:55:00,101.99,102.04,101.99,102.0,47600.0,80.223,80.2623,80.223,80.2309,47600.0
2014-11-05 09:30:00,102.59,102.64,102.55,102.63,126900.0,80.6949,80.7343,80.6635,80.7264,126900.0
2014-11-05 09:35:00,102.61,102.64,102.48,102.55,184300.0,80.7107,80.7343,80.6084,80.6635,184300.0
2014-11-05 09:40:00,102.44,102.46,102.42,102.45,7100.0,80.577,80.5927,80.5612,80.5848,7100.0
2014-11-05 09:45:00,102.41,102.46,102.39,102.39,32400.0,80.5534,80.5927,80.5376,80.5376,32400.0
2014-11-05 09:50:00,102.38,102.48,102.38,102.48,8700.0,80.5298,80.6084,80.5298,80.6084,8700.0
2014-11-05 09:55:00,102.48,102.48,102.39,102.46,40600.0,80.6084,80.6084,80.5376,80.5927,40600.0
2014-11-05 10:00:00,102.45,102.45,102.34,102.45,198400.0,80.5848,80.5848,80.4983,80.5848,198400.0
2014-11-05 10:05:00,102.45,102.49,102.41,102.49,8600.0,80.5848,80.6163,80.5534,80.6163,8600.0
2014-11-05 10:10:00,102.47,102.49,102.46,102.47,14600.0,80.6006,80.6163,80.5927,80.6006,14600.0
2014-11-05 10:15:00,102.47,102.54,102.44,102.52,29000.0,80.6006,80.6556,80.577,80.6399,29000.0
2014-11-05 10:20:00,102.51,102.52,102.45,102.45,5900.0,80.632,80.6399,80.5848,80.5848,5900.0
2014-11-05 10:25:00,102.41,102.41,102.33,102.4,8400.0,80.5534,80.5534,80.4904,80.5455,8400.0
2014-11-05 10:30:00,102.4,102.44,102.28,102.28,6800.0,80.5455,80.577,80.4511,80.4511,6800.0
2014-11-05 10:35:00,102.29,102.39,102.29,102.39,30000.0,80.459,80.5376,80.459,80.5376,30000.0
2014-11-05 10:40:00,102.38,102.41,102.35,102.41,6700.0,80.5298,80.5534,80.5062,80.5534,6700.0
2014-11-05 10:45:00,102.39,102.47,102.35,102.44,14100.0,80.5376,80.6006,80.5062,80.577,14100.0
2014-11-05 10:50:00,102.45,102.49,102.44,102.48,5000.0,80.5848,80.6163,80.577,80.6084,5000.0
2014-11-05 10:55:00,102.44,102.5,102.42,102.5,34200.0,80.577,80.6242,80.5612,80.6242,34200.0
2014-11-05 11:00:00,102.52,102.63,102.52,102.55,10500.0,80.6399,80.7264,80.6399,80.6635,10500.0
2014-11-05 11:05:00,102.56,102.56,102.49,102.54,2100.0,80.6713,80.6713,80.6163,80.6556,2100.0
2014-11-05 11:10:00,102.51,102.56,102.51,102.56,2700.0,80.632,80.6713,80.632,80.6713,2700.0
2014-11-05 11:15:00,102.57,102.58,102.54,102.55,4800.0,80.6792,80.6871,80.6556,80.6635,4800.0
2014-11-05 11:20:00,102.55,102.57,102.47,102.47,27400.0,80.6635,80.6792,80.6006,80.6006,27400.0
2014-11-05 11:25:00,102.5,102.55,102.49,102.52,5600.0,80.6242,80.6635,80.6163,80.6399,5600.0
2014-11-05 11:30:00,102.53,102.59,102.49,102.58,22800.0,80.6477,80.6949,80.6163,80.6871,22800.0
2014-11-05 11:35:00,102.55,102.55,102.46,102.47,4700.0,80.6635,80.6635,80.5927,80.6006,4700.0
2014-11-05 11:40:00,102.49,102.53,102.48,102.53,5000.0,80.6163,80.6477,80.6084,80.6477,5000.0
2014-11-05 11:45:00,102.52,102.57,102.5,102.57,9900.0,80.6399,80.6792,80.6242,80.6792,9900.0
2014-11-05 11:50:00,102.58,102.6,102.57,102.59,7800.0,80.6871,80.7028,80.6792,80.6949,7800.0
2014-11-05 11:55:00,102.57,102.64,102.53,102.63,4700.0,80.6792,80.7343,80.6477,80.7264,4700.0
2014-11-05 12:00:00,102.62,102.69,102.62,102.66,27900.0,80.7185,80.7736,80.7185,80.75,27900.0
2014-11-05 12:05:00,102.67,102.67,102.63,102.66,10100.0,80.7579,80.7579,80.7264,80.75,10100.0
2014-11-05 12:10:00,102.64,102.66,102.6,102.66,5100.0,80.7343,80.75,80.7028,80.75,5100.0
2014-11-05 12:15:00,102.63,102.66,102.63,102.63,700.0,80.7264,80.75,80.7264,80.7264,700.0
2014-11-05 12:20:00,102.64,102.64,102.61,102.61,400.0,80.7343,80.7343,80.7107,80.7107,400.0
2014-11-05 12:25:00,102.64,102.65,102.57,102.58,11700.0,80.7343,80.7421,80.6792,80.6871,11700.0
2014-11-05 12:30:00,102.61,102.61,102.59,102.59,1000.0,80.7107,80.7107,80.6949,80.6949,1000.0
2014-11-05 12:35:00,102.6,102.65,102.6,102.64,8500.0,80.7028,80.7421,80.7028,80.7343,8500.0
2014-11-05 12:40:00,102.66,102.66,102.65,102.65,900.0,80.75,80.75,80.7421,80.7421,900.0
2014-11-05 12:45:00,102.69,102.7,102.64,102.64,6600.0,80.7736,80.7815,80.7343,80.7343,6600.0
2014-11-05 12:50:00,102.66,102.69,102.65,102.67,16800.0,80.75,80.7736,80.7421,80.7579,16800.0
2014-11-05 12:55:00,102.67,102.69,102.67,102.68,4100.0,80.7579,80.7736,80.7579,80.7657,4100.0
2014-11-05 13:00:00,102.67,102.7,102.67,102.69,14500.0,80.7579,80.7815,80.7579,80.7736,14500.0
2014-11-05 13:05:00,102.68,102.71,102.68,102.71,16300.0,80.7657,80.7893,80.7657,80.7893,16300.0
2014-11-05 13:10:00,102.7,102.74,102.7,102.72,11600.0,80.7815,80.8129,80.7815,80.7972,11600.0
2014-11-05 13:15:00,102.73,102.73,102.65,102.65,3300.0,80.8051,80.8051,80.7421,80.7421,3300.0
2014-11-05 13:20:00,102.63,102.68,102.63,102.67,6800.0,80.7264,80.7657,80.7264,80.7579,6800.0
2014-11-05 13:25:00,102.69,102.69,102.64,102.65,24200.0,80.7736,80.7736,80.7343,80.7421,24200.0
2014-11-05 13:30:00,102.65,102.68,102.65,102.65,10300.0,80.7421,80.7657,80.7421,80.7421,10300.0
2014-11-05 13:35:00,102.66,102.66,102.51,102.52,15400.0,80.75,80.75,80.632,80.6399,15400.0
2014-11-05 13:40:00,102.51,102.54,102.46,102.46,5000.0,80.632,80.6556,80.5927,80.5927,5000.0
2014-11-05 13:45:00,102.45,102.5,102.42,102.49,9100.0,80.5848,80.6242,80.5612,80.6163,9100.0
2014-11-05 13:50:00,102.48,102.51,102.48,102.5,2700.0,80.6084,80.632,80.6084,80.6242,2700.0
2014-11-05 13:55:00,102.5,102.51,102.46,102.49,13700.0,80.6242,80.632,80.5927,80.6163,13700.0
2014-11-05 14:00:00,102.5,102.54,102.49,102.49,2300.0,80.6242,80.6556,80.6163,80.6163,2300.0
2014-11-05 14:05:00,102.48,102.48,102.45,102.46,8800.0,80.6084,80.6084,80.5848,80.5927,8800.0
2014-11-05 14:10:00,102.49,102.58,102.49,102.58,20100.0,80.6163,80.6871,80.6163,80.6871,20100.0
2014-11-05 14:15:00,102.57,102.63,102.57,102.63,4100.0,80.6792,80.7264,80.6792,80.7264,4100.0
2014-11-05 14:20:00,102.66,102.66,102.64,102.65,3300.0,80.75,80.75,80.7343,80.7421,3300.0
2014-11-05 14:25:00,102.67,102.68,102.65,102.65,3900.0,80.7579,80.7657,80.7421,80.7421,3900.0
2014-11-05 14:30:00,102.65,102.67,102.62,102.67,18500.0,80.7421,80.7579,80.7185,80.7579,18500.0
2014-11-05 14:35:00,102.68,102.68,102.64,102.66,3600.0,80.7657,80.7657,80.7343,80.75,3600.0
2014-11-05 14:40:00,102.66,102.66,102.63,102.63,1400.0,80.75,80.75,80.7264,80.7264,1400.0
2014-11-05 14:45:00,102.64,102.67,102.62,102.64,54600.0,80.7343,80.7579,80.7185,80.7343,54600.0
2014-11-05 14:50:00,102.64,102.65,102.64,102.64,3500.0,80.7343,80.7421,80.7343,80.7343,3500.0
2014-11-05 14:55:00,102.65,102.72,102.65,102.72,10400.0,80.7421,80.7972,80.7421,80.7972,10400.0
2014-11-05 15:00:00,102.73,102.77,102.72,102.72,8900.0,80.8051,80.8365,80.7972,80.7972,8900.0
2014-11-05 15:05:00,102.72,102.74,102.68,102.72,5400.0,80.7972,80.8129,80.7657,80.7972,5400.0
2014-11-05 15:10:00,102.71,102.72,102.69,102.72,2200.0,80.7893,80.7972,80.7736,80.7972,2200.0
2014-11-05 15:15:00,102.72,102.72,102.69,102.7,2400.0,80.7972,80.7972,80.7736,80.7815,2400.0
2014-11-05 15:20:00,102.7,102.71,102.6,102.63,9100.0,80.7815,80.7893,80.7028,80.7264,9100.0
2014-11-05 15:25:00,102.64,102.69,102.64,102.67,10800.0,80.7343,80.7736,80.7343,80.7579,10800.0
2014-11-05 15:30:00,102.66,102.73,102.63,102.72,8300.0,80.75,80.8051,80.7264,80.7972,8300.0
2014-11-05 15:35:00,102.7,102.72,102.69,102.7,4700.0,80.7815,80.7972,80.7736,80.7815,4700.0
2014-11-05 15:40:00,102.7,102.76,102.69,102.73,10600.0,80.7815,80.8287,80.7736,80.8051,10600.0
2014-11-05 15:45:00,102.72,102.77,102.7,102.77,15900.0,80.7972,80.8365,80.7815,80.8365,15900.0
2014-11-05 15:50:00,102.78,102.82,102.74,102.74,14300.0,80.8444,80.8759,80.8129,80.8129,14300.0
2014-11-05 15:55:00,102.76,102.83,102.76,102.81,168700.0,80.8287,80.8837,80.8287,80.868,168700.0
2014-11-06 09:30:00,102.68,102.99,102.68,102.93,107200.0,80.7657,81.0096,80.7657,80.9624,107200.0
2014-11-06 09:35:00,102.92,102.99,102.77,102.81,24400.0,80.9545,81.0096,80.8365,80.868,24400.0
2014-11-06 09:40:00,102.81,102.94,102.79,102.93,50100.0,80.868,80.9702,80.8523,80.9624,50100.0
2014-11-06 09:45:00,102.93,102.94,102.8,102.89,20200.0,80.9624,80.9702,80.8601,80.9309,20200.0
2014-11-06 09:50:00,102.89,102.91,102.72,102.72,5200.0,80.9309,80.9466,80.7972,80.7972,5200.0
2014-11-06 09:55:00,102.69,102.7,102.64,102.69,9200.0,80.7736,80.7815,80.7343,80.7736,9200.0
2014-11-06 10:00:00,102.73,102.74,102.56,102.6,15800.0,80.8051,80.8129,80.6713,80.7028,15800.0
2014-11-06 10:05:00,102.59,102.66,102.56,102.6,33000.0,80.6949,80.75,80.6713,80.7028,33000.0
2014-11-06 10:10:00,102.6,102.62,102.5,102.56,338400.0,80.7028,80.7185,80.6242,80.6713,338400.0
2014-11-06 10:15:00,102.51,102.51,102.35,102.48,836800.0,80.632,80.632,80.5062,80.6084,836800.0
2014-11-06 10:20:00,102.49,102.57,102.49,102.57,6300.0,80.6163,80.6792,80.6163,80.6792,6300.0
2014-11-06 10:25:00,102.6,102.64,102.56,102.58,11200.0,80.7028,80.7343,80.6713,80.6871,11200.0
2014-11-06 10:30:00,102.56,102.61,102.48,102.61,88200.0,80.6713,80.7107,80.6084,80.7107,88200.0
2014-11-06 10:35:00,102.62,102.71,102.62,102.68,30200.0,80.7185,80.7893,80.7185,80.7657,30200.0
2014-11-06 10:40:00,102.68,102.77,102.68,102.76,39000.0,80.7657,80.8365,80.7657,80.8287,39000.0
2014-11-06 10:45:00,102.75,102.83,102.74,102.81,30700.0,80.8208,80.8837,80.8129,80.868,30700.0
2014-11-06 10:50:00,102.8,102.82,102.77,102.82,8600.0,80.8601,80.8759,80.8365,80.8759,8600.0
2014-11-06 10:55:00,102.8,102.82,102.78,102.82,3100.0,80.8601,80.8759,80.8444,80.8759,3100.0
2014-11-06 11:00:00,102.8,102.88,102.79,102.87,8000.0,80.8601,80.9231,80.8523,80.9152,8000.0
2014-11-06 11:05:00,102.87,102.89,102.86,102.88,10800.0,80.9152,80.9309,80.9073,80.9231,10800.0
2014-11-06 11:10:00,102.83,102.83,102.79,102.8,8300.0,80.8837,80.8837,80.8523,80.8601,8300.0
2014-11-06 11:15:00,102.81,102.95,102.8,102.94,20700.0,80.868,80.9781,80.8601,80.9702,20700.0
2014-11-06 11:20:00,102.94,102.98,102.93,102.98,13700.0,80.9702,81.0017,80.9624,81.0017,13700.0
2014-11-06 11:25:00,102.97,102.98,102.91,102.92,4100.0,80.9938,81.0017,80.9466,80.9545,4100.0
2014-11-06 11:30:00,102.95,102.96,102.92,102.96,61100.0,80.9781,80.986,80.9545,80.986,61100.0
2014-11-06 11:35:00,102.95,102.95,102.87,102.93,10800.0,80.9781,80.9781,80.9152,80.9624,10800.0
2014-11-06 11:40:00,102.93,102.98,102.92,102.98,4100.0,80.9624,81.0017,80.9545,81.0017,4100.0
2014-11-06 11:45:00,103.02,103.05,102.97,102.97,10300.0,81.0332,81.0568,80.9938,80.9938,10300.0
2014-11-06 11:50:00,102.98,103.01,102.89,102.92,26500.0,81.0017,81.0253,80.9309,80.9545,26500.0
2014-11-06 11:55:00,102.94,102.95,102.91,102.95,5100.0,80.9702,80.9781,80.9466,80.9781,5100.0
2014-11-06 12:00:00,102.93,102.94,102.89,102.91,9200.0,80.9624,80.9702,80.9309,80.9466,9200.0
2014-11-06 12:05:00,102.93,102.95,102.91,102.91,4900.0,80.9624,80.9781,80.9466,80.9466,4900.0
2014-11-06 12:10:00,102.9,102.94,102.89,102.93,11200.0,80.9388,80.9702,80.9309,80.9624,11200.0
2014-11-06 12:15:00,102.91,103.01,102.9,103.01,23200.0,80.9466,81.0253,80.9388,81.0253,23200.0
2014-11-06 12:20:00,103.01,103.03,102.99,103.03,10400.0,81.0253,81.041,81.0096,81.041,10400.0
2014-11-06 12:25:00,103.02,103.02,102.97,103.02,10500.0,81.0332,81.0332,80.9938,81.0332,10500.0
2014-11-06 12:30:00,103.01,103.01,102.97,103.0,9600.0,81.0253,81.0253,80.9938,81.0174,9600.0
2014-11-06 12:35:00,103.01,103.01,102.93,102.95,29000.0,81.0253,81.0253,80.9624,80.9781,29000.0
2014-11-06 12:40:00,102.92,102.99,102.92,102.97,7500.0,80.9545,81.0096,80.9545,80.9938,7500.0
2014-11-06 12:45:00,102.98,103.03,102.98,103.02,6400.0,81.0017,81.041,81.0017,81.0332,6400.0
2014-11-06 12:50:00,103.03,103.06,103.0,103.01,15200.0,81.041,81.0646,81.0174,81.0253,15200.0
2014-11-06 12:55:00,103.0,103.05,103.0,103.02,9800.0,81.0174,81.0568,81.0174,81.0332,9800.0
2014-11-06 13:00:00,103.03,103.06,103.01,103.02,11200.0,81.041,81.0646,81.0253,81.0332,11200.0
2014-11-06 13:05:00,103.01,103.04,102.99,103.01,3100.0,81.0253,81.0489,81.0096,81.0253,3100.0
2014-11-06 13:10:00,103.0,103.01,102.99,102.99,11000.0,81.0174,81.0253,81.0096,81.0096,11000.0
2014-11-06 13:15:00,102.99,103.03,102.99,103.0,38500.0,81.0096,81.041,81.0096,81.0174,38500.0
2014-11-06 13:20:00,103.02,103.06,103.01,103.05,9000.0,81.0332,81.0646,81.0253,81.0568,9000.0
2014-11-06 13:25:00,103.04,103.1,103.04,103.08,34500.0,81.0489,81.0961,81.0489,81.0804,34500.0
2014-11-06 13:30:00,103.09,103.13,103.08,103.1,16000.0,81.0882,81.1197,81.0804,81.0961,16000.0
2014-11-06 13:35:00,103.1,103.13,103.08,103.12,11600.0,81.0961,81.1197,81.0804,81.1118,11600.0
2014-11-06 13:40:00,103.13,103.14,103.08,103.08,3900.0,81.1197,81.1276,81.0804,81.0804,3900.0
2014-11-06 13:45:00,103.07,103.07,103.04,103.04,15100.0,81.0725,81.0725,81.0489,81.0489,15100.0
2014-11-06 13:50:00,103.05,103.08,103.05,103.08,3800.0,81.0568,81.0804,81.0568,81.0804,3800.0
2014-11-06 13:55:00,103.07,103.11,103.05,103.11,8700.0,81.0725,81.104,81.0568,81.104,8700.0
2014-11-06 14:00:00,103.08,103.09,103.04,103.05,4000.0,81.0804,81.0882,81.0489,81.0568,4000.0
2014-11-06 14:05:00,103.05,103.08,103.04,103.04,9500.0,81.0568,81.0804,81.0489,81.0489,9500.0
2014-11-06 14:10:00,103.04,103.07,103.02,103.05,10400.0,81.0489,81.0725,81.0332,81.0568,10400.0
2014-11-06 14:15:00,103.06,103.07,103.03,103.05,34100.0,81.0646,81.0725,81.041,81.0568,34100.0
2014-11-06 14:20:00,103.05,103.08,103.04,103.06,2800.0,81.0568,81.0804,81.0489,81.0646,2800.0
2014-11-06 14:25:00,103.08,103.1,103.07,103.08,14300.0,81.0804,81.0961,81.0725,81.0804,14300.0
2014-11-06 14:30:00,103.08,103.09,103.01,103.03,11900.0,81.0804,81.0882,81.0253,81.041,11900.0
2014-11-06 14:35:00,103.05,103.05,103.0,103.04,14300.0,81.0568,81.0568,81.0174,81.0489,14300.0
2014-11-06 14:40:00,103.04,103.07,103.03,103.07,10900.0,81.0489,81.0725,81.041,81.0725,10900.0
2014-11-06 14:45:00,103.07,103.09,103.06,103.08,18900.0,81.0725,81.0882,81.0646,81.0804,18900.0
2014-11-06 14:50:00,103.07,103.11,103.07,103.1,11000.0,81.0725,81.104,81.0725,81.0961,11000.0
2014-11-06 14:55:00,103.1,103.14,103.1,103.12,29400.0,81.0961,81.1276,81.0961,81.1118,29400.0
2014-11-06 15:00:00,103.1,103.11,103.06,103.07,5900.0,81.0961,81.104,81.0646,81.0725,5900.0
2014-11-06 15:05:00,103.05,103.06,103.0,103.03,19800.0,81.0568,81.0646,81.0174,81.041,19800.0
2014-11-06 15:10:00,103.03,103.08,103.02,103.05,13500.0,81.041,81.0804,81.0332,81.0568,13500.0
2014-11-06 15:15:00,103.04,103.07,103.03,103.07,7500.0,81.0489,81.0725,81.041,81.0725,7500.0
2014-11-06 15:20:00,103.07,103.09,103.06,103.07,8600.0,81.0725,81.0882,81.0646,81.0725,8600.0
2014-11-06 15:25:00,103.08,103.11,103.08,103.09,7600.0,81.0804,81.104,81.0804,81.0882,7600.0
2014-11-06 15:30:00,103.11,103.15,103.09,103.09,49500.0,81.104,81.1354,81.0882,81.0882,49500.0
2014-11-06 15:35:00,103.08,103.14,103.08,103.11,27600.0,81.0804,81.1276,81.0804,81.104,27600.0
2014-11-06 15:40:00,103.1,103.13,103.09,103.1,10000.0,81.0961,81.1197,81.0882,81.0961,10000.0
2014-11-06 15:45:00,103.11,103.19,103.11,103.19,35300.0,81.104,81.1669,81.104,81.1669,35300.0
2014-11-06 15:50:00,103.19,103.19,103.13,103.13,55800.0,81.1669,81.1669,81.1197,81.1197,55800.0
2014-11-06 15:55:00,103.14,103.17,103.12,103.16,47500.0,81.1276,81.1512,81.1118,81.1433,47500.0
2014-11-07 09:30:00,103.19,103.19,103.04,103.05,36800.0,81.1669,81.1669,81.0489,81.0568,36800.0
2014-11-07 09:35:00,103.03,103.15,102.98,103.15,12700.0,81.041,81.1354,81.0017,81.1354,12700.0
2014-11-07 09:40:00,103.16,103.16,103.0,103.09,33600.0,81.1433,81.1433,81.0174,81.0882,33600.0
2014-11-07 09:45:00,103.05,103.14,102.99,103.12,25900.0,81.0568,81.1276,81.0096,81.1118,25900.0
2014-11-07 09:50:00,103.09,103.1,102.97,102.97,21800.0,81.0882,81.0961,80.9938,80.9938,21800.0
2014-11-07 09:55:00,102.95,103.1,102.95,103.09,17200.0,80.9781,81.0961,80.9781,81.0882,17200.0
2014-11-07 10:00:00,103.05,103.16,103.03,103.11,10700.0,81.0568,81.1433,81.041,81.104,10700.0
2014-11-07 10:05:00,103.12,103.25,103.12,103.25,15600.0,81.1118,81.2141,81.1118,81.2141,15600.0
2014-11-07 10:10:00,103.24,103.27,103.18,103.18,7500.0,81.2062,81.2298,81.159,81.159,7500.0
2014-11-07 10:15:00,103.17,103.26,103.15,103.24,30100.0,81.1512,81.222,81.1354,81.2062,30100.0
2014-11-07 10:20:00,103.22,103.23,103.16,103.19,14800.0,81.1905,81.1984,81.1433,81.1669,14800.0
2014-11-07 10:25:00,103.2,103.2,103.13,103.16,20900.0,81.1748,81.1748,81.1197,81.1433,20900.0
2014-11-07 10:30:00,103.15,103.15,103.03,103.1,48600.0,81.1354,81.1354,81.041,81.0961,48600.0
2014-11-07 10:35:00,103.09,103.21,103.08,103.21,13900.0,81.0882,81.1826,81.0804,81.1826,13900.0
2014-11-07 10:40:00,103.2,103.21,103.17,103.2,20700.0,81.1748,81.1826,81.1512,81.1748,20700.0
2014-11-07 10:45:00,103.23,103.3,103.23,103.27,8800.0,81.1984,81.2534,81.1984,81.2298,8800.0
2014-11-07 10:50:00,103.28,103.33,103.28,103.31,15000.0,81.2377,81.277,81.2377,81.2613,15000.0
2014-11-07 10:55:00,103.32,103.4,103.32,103.37,13100.0,81.2691,81.3321,81.2691,81.3085,13100.0
2014-11-07 11:00:00,103.39,103.42,103.37,103.39,7400.0,81.3242,81.3478,81.3085,81.3242,7400.0
2014-11-07 11:05:00,103.38,103.39,103.37,103.37,7700.0,81.3163,81.3242,81.3085,81.3085,7700.0
2014-11-07 11:10:00,103.38,103.38,103.34,103.36,4400.0,81.3163,81.3163,81.2849,81.3006,4400.0
2014-11-07 11:15:00,103.38,103.42,103.35,103.42,4900.0,81.3163,81.3478,81.2927,81.3478,4900.0
2014-11-07 11:20:00,103.41,103.42,103.39,103.39,2800.0,81.3399,81.3478,81.3242,81.3242,2800.0
2014-11-07 11:25:00,103.41,103.44,103.39,103.43,8600.0,81.3399,81.3635,81.3242,81.3557,8600.0
2014-11-07 11:30:00,103.46,103.46,103.42,103.42,2500.0,81.3793,81.3793,81.3478,81.3478,2500.0
2014-11-07 11:35:00,103.44,103.45,103.38,103.42,13900.0,81.3635,81.3714,81.3163,81.3478,13900.0
2014-11-07 11:40:00,103.42,103.42,103.38,103.39,4200.0,81.3478,81.3478,81.3163,81.3242,4200.0
2014-11-07 11:45:00,103.39,103.4,103.37,103.39,3900.0,81.3242,81.3321,81.3085,81.3242,3900.0
2014-11-07 11:50:00,103.39,103.4,103.37,103.37,8500.0,81.3242,81.3321,81.3085,81.3085,8500.0
2014-11-07 11:55:00,103.37,103.41,103.36,103.37,3800.0,81.3085,81.3399,81.3006,81.3085,3800.0
2014-11-07 12:00:00,103.35,103.36,103.3,103.36,15700.0,81.2927,81.3006,81.2534,81.3006,15700.0
2014-11-07 12:05:00,103.38,103.39,103.36,103.38,2200.0,81.3163,81.3242,81.3006,81.3163,2200.0
2014-11-07 12:10:00,103.38,103.39,103.36,103.36,1800.0,81.3163,81.3242,81.3006,81.3006,1800.0
2014-11-07 12:15:00,103.36,103.4,103.35,103.4,3500.0,81.3006,81.3321,81.2927,81.3321,3500.0
2014-11-07 12:20:00,103.4,103.43,103.39,103.41,7300.0,81.3321,81.3557,81.3242,81.3399,7300.0
2014-11-07 12:25:00,103.4,103.41,103.38,103.41,3900.0,81.3321,81.3399,81.3163,81.3399,3900.0
2014-11-07 12:30:00,103.39,103.4,103.37,103.38,6500.0,81.3242,81.3321,81.3085,81.3163,6500.0
2014-11-07 12:35:00,103.39,103.39,103.36,103.37,1600.0,81.3242,81.3242,81.3006,81.3085,1600.0
2014-11-07 12:40:00,103.39,103.39,103.37,103.37,9700.0,81.3242,81.3242,81.3085,81.3085,9700.0
2014-11-07 12:45:00,103.36,103.36,103.33,103.36,6300.0,81.3006,81.3006,81.277,81.3006,6300.0
2014-11-07 12:50:00,103.35,103.35,103.31,103.31,12900.0,81.2927,81.2927,81.2613,81.2613,12900.0
2014-11-07 12:55:00,103.32,103.35,103.31,103.35,5100.0,81.2691,81.2927,81.2613,81.2927,5100.0
2014-11-07 13:00:00,103.33,103.39,103.33,103.38,3600.0,81.277,81.3242,81.277,81.3163,3600.0
2014-11-07 13:05:00,103.38,103.39,103.35,103.36,3800.0,81.3163,81.3242,81.2927,81.3006,3800.0
2014-11-07 13:10:00,103.34,103.36,103.34,103.35,11000.0,81.2849,81.3006,81.2849,81.2927,11000.0
2014-11-07 13:15:00,103.36,103.37,103.33,103.34,12100.0,81.3006,81.3085,81.277,81.2849,12100.0
2014-11-07 13:20:00,103.33,103.37,103.33,103.37,13600.0,81.277,81.3085,81.277,81.3085,13600.0
2014-11-07 13:25:00,103.37,103.37,103.35,103.37,14400.0,81.3085,81.3085,81.2927,81.3085,14400.0
2014-11-07 13:30:00,103.37,103.42,103.37,103.42,6400.0,81.3085,81.3478,81.3085,81.3478,6400.0
2014-11-07 13:35:00,103.42,103.43,103.38,103.38,9500.0,81.3478,81.3557,81.3163,81.3163,9500.0
2014-11-07 13:40:00,103.37,103.4,103.37,103.37,10700.0,81.3085,81.3321,81.3085,81.3085,10700.0
2014-11-07 13:45:00,103.37,103.4,103.36,103.39,14000.0,81.3085,81.3321,81.3006,81.3242,14000.0
2014-11-07 13:50:00,103.4,103.4,103.37,103.37,4600.0,81.3321,81.3321,81.3085,81.3085,4600.0
2014-11-07 13:55:00,103.37,103.38,103.33,103.34,14500.0,81.3085,81.3163,81.277,81.2849,14500.0
2014-11-07 14:00:00,103.34,103.37,103.33,103.36,10200.0,81.2849,81.3085,81.277,81.3006,10200.0
2014-11-07 14:05:00,103.35,103.37,103.34,103.37,8000.0,81.2927,81.3085,81.2849,81.3085,8000.0
2014-11-07 14:10:00,103.36,103.37,103.35,103.35,8700.0,81.3006,81.3085,81.2927,81.2927,8700.0
2014-11-07 14:15:00,103.36,103.37,103.34,103.36,12500.0,81.3006,81.3085,81.2849,81.3006,12500.0
2014-11-07 14:20:00,103.35,103.36,103.34,103.35,25400.0,81.2927,81.3006,81.2849,81.2927,25400.0
2014-11-07 14:25:00,103.35,103.35,103.26,103.29,23800.0,81.2927,81.2927,81.222,81.2455,23800.0
2014-11-07 14:30:00,103.28,103.28,103.25,103.26,3600.0,81.2377,81.2377,81.2141,81.222,3600.0
2014-11-07 14:35:00,103.25,103.29,103.23,103.29,28100.0,81.2141,81.2455,81.1984,81.2455,28100.0
2014-11-07 14:40:00,103.29,103.32,103.29,103.3,8300.0,81.2455,81.2691,81.2455,81.2534,8300.0
2014-11-07 14:45:00,103.31,103.31,103.27,103.28,8000.0,81.2613,81.2613,81.2298,81.2377,8000.0
2014-11-07 14:50:00,103.28,103.28,103.23,103.23,4400.0,81.2377,81.2377,81.1984,81.1984,4400.0
2014-11-07 14:55:00,103.23,103.23,103.16,103.17,5500.0,81.1984,81.1984,81.1433,81.1512,5500.0
2014-11-07 15:00:00,103.2,103.24,103.2,103.21,6300.0,81.1748,81.2062,81.1748,81.1826,6300.0
2014-11-07 15:05:00,103.24,103.27,103.21,103.21,13600.0,81.2062,81.2298,81.1826,81.1826,13600.0
2014-11-07 15:10:00,103.2,103.22,103.18,103.18,8000.0,81.1748,81.1905,81.159,81.159,8000.0
2014-11-07 15:15:00,103.18,103.19,103.08,103.14,21600.0,81.159,81.1669,81.0804,81.1276,21600.0
2014-11-07 15:20:00,103.13,103.14,103.1,103.12,8000.0,81.1197,81.1276,81.0961,81.1118,8000.0
2014-11-07 15:25:00,103.13,103.14,103.07,103.07,7100.0,81.1197,81.1276,81.0725,81.0725,7100.0
2014-11-07 15:30:00,103.07,103.11,103.04,103.11,10000.0,81.0725,81.104,81.0489,81.104,10000.0
2014-11-07 15:35:00,103.13,103.13,103.09,103.11,4000.0,81.1197,81.1197,81.0882,81.104,4000.0
2014-11-07 15:40:00,103.12,103.2,103.11,103.2,16600.0,81.1118,81.1748,81.104,81.1748,16600.0
2014-11-07 15:45:00,103.19,103.26,103.19,103.23,34400.0,81.1669,81.222,81.1669,81.1984,34400.0
2014-11-07 15:50:00,103.23,103.25,103.2,103.22,13900.0,81.1984,81.2141,81.1748,81.1905,13900.0
2014-11-07 15:55:00,103.23,103.33,103.23,103.32,31000.0,81.1984,81.277,81.1984,81.2691,31000.0
2014-11-10 09:30:00,103.37,103.41,103.32,103.38,43500.0,81.3085,81.3399,81.2691,81.3163,43500.0
2014-11-10 09:35:00,103.38,103.44,103.38,103.44,93100.0,81.3163,81.3635,81.3163,81.3635,93100.0
2014-11-10 09:40:00,103.44,103.45,103.35,103.4,155400.0,81.3635,81.3714,81.2927,81.3321,155400.0
2014-11-10 09:45:00,103.4,103.4,103.35,103.38,34000.0,81.3321,81.3321,81.2927,81.3163,34000.0
2014-11-10 09:50:00,103.38,103.45,103.31,103.32,84000.0,81.3163,81.3714,81.2613,81.2691,84000.0
2014-11-10 09:55:00,103.32,103.4,103.31,103.39,58100.0,81.2691,81.3321,81.2613,81.3242,58100.0
2014-11-10 10:00:00,103.39,103.41,103.35,103.35,20100.0,81.3242,81.3399,81.2927,81.2927,20100.0
2014-11-10 10:05:00,103.37,103.41,103.36,103.39,32100.0,81.3085,81.3399,81.3006,81.3242,32100.0
2014-11-10 10:10:00,103.38,103.41,103.37,103.39,79600.0,81.3163,81.3399,81.3085,81.3242,79600.0
2014-11-10 10:15:00,103.38,103.39,103.33,103.34,30100.0,81.3163,81.3242,81.277,81.2849,30100.0
2014-11-10 10:20:00,103.33,103.33,103.27,103.29,24700.0,81.277,81.277,81.2298,81.2455,24700.0
2014-11-10 10:25:00,103.26,103.3,103.22,103.26,57700.0,81.222,81.2534,81.1905,81.222,57700.0
2014-11-10 10:30:00,103.27,103.34,103.26,103.33,24200.0,81.2298,81.2849,81.222,81.277,24200.0
2014-11-10 10:35:00,103.32,103.36,103.32,103.35,28300.0,81.2691,81.3006,81.2691,81.2927,28300.0
2014-11-10 10:40:00,103.38,103.48,103.37,103.48,32000.0,81.3163,81.395,81.3085,81.395,32000.0
2014-11-10 10:45:00,103.5,103.56,103.48,103.53,39900.0,81.4107,81.4579,81.395,81.4343,39900.0
2014-11-10 10:50:00,103.53,103.55,103.5,103.54,3400.0,81.4343,81.4501,81.4107,81.4422,3400.0
2014-11-10 10:55:00,103.57,103.58,103.54,103.56,7800.0,81.4658,81.4737,81.4422,81.4579,7800.0
2014-11-10 11:00:00,103.57,103.58,103.56,103.58,37200.0,81.4658,81.4737,81.4579,81.4737,37200.0
2014-11-10 11:05:00,103.57,103.57,103.5,103.54,12200.0,81.4658,81.4658,81.4107,81.4422,12200.0
2014-11-10 11:10:00,103.54,103.54,103.5,103.5,15400.0,81.4422,81.4422,81.4107,81.4107,15400.0
2014-11-10 11:15:00,103.5,103.54,103.47,103.5,31100.0,81.4107,81.4422,81.3871,81.4107,31100.0
2014-11-10 11:20:00,103.49,103.52,103.47,103.47,69700.0,81.4029,81.4265,81.3871,81.3871,69700.0
2014-11-10 11:25:00,103.47,103.55,103.46,103.54,73500.0,81.3871,81.4501,81.3793,81.4422,73500.0
2014-11-10 11:30:00,103.56,103.6,103.54,103.6,36500.0,81.4579,81.4894,81.4422,81.4894,36500.0
2014-11-10 11:35:00,103.54,103.58,103.53,103.58,127400.0,81.4422,81.4737,81.4343,81.4737,127400.0
2014-11-10 11:40:00,103.58,103.61,103.54,103.55,69400.0,81.4737,81.4973,81.4422,81.4501,69400.0
2014-11-10 11:45:00,103.54,103.55,103.5,103.54,112800.0,81.4422,81.4501,81.4107,81.4422,112800.0
2014-11-10 11:50:00,103.54,103.56,103.52,103.54,34200.0,81.4422,81.4579,81.4265,81.4422,34200.0
2014-11-10 11:55:00,103.54,103.54,103.48,103.48,25800.0,81.4422,81.4422,81.395,81.395,25800.0
2014-11-10 12:00:00,103.51,103.52,103.49,103.51,11600.0,81.4186,81.4265,81.4029,81.4186,11600.0
2014-11-10 12:05:00,103.52,103.52,103.48,103.48,44600.0,81.4265,81.4265,81.395,81.395,44600.0
2014-11-10 12:10:00,103.48,103.48,103.45,103.48,103200.0,81.395,81.395,81.3714,81.395,103200.0
2014-11-10 12:15:00,103.48,103.48,103.42,103.45,51800.0,81.395,81.395,81.3478,81.3714,51800.0
2014-11-10 12:20:00,103.47,103.48,103.47,103.48,9700.0,81.3871,81.395,81.3871,81.395,9700.0
2014-11-10 12:25:00,103.47,103.47,103.44,103.46,17400.0,81.3871,81.3871,81.3635,81.3793,17400.0
2014-11-10 12:30:00,103.47,103.49,103.45,103.46,16800.0,81.3871,81.4029,81.3714,81.3793,16800.0
2014-11-10 12:35:00,103.45,103.48,103.44,103.44,21500.0,81.3714,81.395,81.3635,81.3635,21500.0
2014-11-10 12:40:00,103.48,103.49,103.46,103.47,8300.0,81.395,81.4029,81.3793,81.3871,8300.0
2014-11-10 12:45:00,103.45,103.48,103.45,103.48,9100.0,81.3714,81.395,81.3714,81.395,9100.0
2014-11-10 12:50:00,103.48,103.49,103.45,103.46,4600.0,81.395,81.4029,81.3714,81.3793,4600.0
2014-11-10 12:55:00,103.47,103.51,103.46,103.5,10100.0,81.3871,81.4186,81.3793,81.4107,10100.0
2014-11-10 13:00:00,103.5,103.51,103.46,103.48,21100.0,81.4107,81.4186,81.3793,81.395,21100.0
2014-11-10 13:05:00,103.48,103.52,103.46,103.5,17100.0,81.395,81.4265,81.3793,81.4107,17100.0
2014-11-10 13:10:00,103.51,103.53,103.5,103.52,7200.0,81.4186,81.4343,81.4107,81.4265,7200.0
2014-11-10 13:15:00,103.51,103.53,103.5,103.52,12100.0,81.4186,81.4343,81.4107,81.4265,12100.0
2014-11-10 13:20:00,103.53,103.55,103.51,103.53,12600.0,81.4343,81.4501,81.4186,81.4343,12600.0
2014-11-10 13:25:00,103.52,103.54,103.51,103.53,14700.0,81.4265,81.4422,81.4186,81.4343,14700.0
2014-11-10 13:30:00,103.56,103.57,103.52,103.52,14600.0,81.4579,81.4658,81.4265,81.4265,14600.0
2014-11-10 13:35:00,103.54,103.54,103.48,103.49,27800.0,81.4422,81.4422,81.395,81.4029,27800.0
2014-11-10 13:40:00,103.48,103.51,103.48,103.5,23700.0,81.395,81.4186,81.395,81.4107,23700.0
2014-11-10 13:45:00,103.5,103.5,103.47,103.47,42300.0,81.4107,81.4107,81.3871,81.3871,42300.0
2014-11-10 13:50:00,103.47,103.47,103.43,103.44,13200.0,81.3871,81.3871,81.3557,81.3635,13200.0
2014-11-10 13:55:00,103.44,103.44,103.39,103.43,8300.0,81.3635,81.3635,81.3242,81.3557,8300.0
2014-11-10 14:00:00,103.42,103.42,103.41,103.42,6500.0,81.3478,81.3478,81.3399,81.3478,6500.0
2014-11-10 14:05:00,103.42,103.46,103.41,103.46,15300.0,81.3478,81.3793,81.3399,81.3793,15300.0
2014-11-10 14:10:00,103.47,103.48,103.45,103.48,5800.0,81.3871,81.395,81.3714,81.395,5800.0
2014-11-10 14:15:00,103.46,103.48,103.46,103.46,11600.0,81.3793,81.395,81.3793,81.3793,11600.0
2014-11-10 14:20:00,103.47,103.51,103.45,103.49,27300.0,81.3871,81.4186,81.3714,81.4029,27300.0
2014-11-10 14:25:00,103.5,103.51,103.47,103.47,7800.0,81.4107,81.4186,81.3871,81.3871,7800.0
2014-11-10 14:30:00,103.47,103.49,103.44,103.45,5800.0,81.3871,81.4029,81.3635,81.3714,5800.0
2014-11-10 14:35:00,103.47,103.47,103.41,103.43,2000.0,81.3871,81.3871,81.3399,81.3557,2000.0
2014-11-10 14:40:00,103.43,103.47,103.43,103.46,7100.0,81.3557,81.3871,81.3557,81.3793,7100.0
2014-11-10 14:45:00,103.46,103.46,103.43,103.45,7400.0,81.3793,81.3793,81.3557,81.3714,7400.0
2014-11-10 14:50:00,103.45,103.51,103.45,103.5,13100.0,81.3714,81.4186,81.3714,81.4107,13100.0
2014-11-10 14:55:00,103.5,103.51,103.49,103.51,5000.0,81.4107,81.4186,81.4029,81.4186,5000.0
2014-11-10 15:00:00,103.52,103.53,103.5,103.53,9500.0,81.4265,81.4343,81.4107,81.4343,9500.0
2014-11-10 15:05:00,103.54,103.58,103.54,103.54,10200.0,81.4422,81.4737,81.4422,81.4422,10200.0
2014-11-10 15:10:00,103.54,103.58,103.54,103.57,4300.0,81.4422,81.4737,81.4422,81.4658,4300.0
2014-11-10 15:15:00,103.57,103.6,103.54,103.54,9900.0,81.4658,81.4894,81.4422,81.4422,9900.0
2014-11-10 15:20:00,103.54,103.58,103.53,103.56,26500.0,81.4422,81.4737,81.4343,81.4579,26500.0
2014-11-10 15:25:00,103.56,103.56,103.53,103.53,6800.0,81.4579,81.4579,81.4343,81.4343,6800.0
2014-11-10 15:30:00,103.53,103.53,103.48,103.49,24000.0,81.4343,81.4343,81.395,81.4029,24000.0
2014-11-10 15:35:00,103.49,103.52,103.48,103.51,16000.0,81.4029,81.4265,81.395,81.4186,16000.0
2014-11-10 15:40:00,103.51,103.52,103.49,103.51,37000.0,81.4186,81.4265,81.4029,81.4186,37000.0
2014-11-10 15:45:00,103.52,103.55,103.5,103.54,22400.0,81.4265,81.4501,81.4107,81.4422,22400.0
2014-11-10 15:50:00,103.54,103.55,103.5,103.52,13300.0,81.4422,81.4501,81.4107,81.4265,13300.0
2014-11-10 15:55:00,103.52,103.58,103.5,103.58,34300.0,81.4265,81.4737,81.4107,81.4737,34300.0
2014-11-11 09:30:00,103.67,103.69,103.59,103.66,57700.0,81.5444,81.5602,81.4815,81.5366,57700.0
2014-11-11 09:35:00,103.63,103.63,103.53,103.54,27200.0,81.513,81.513,81.4343,81.4422,27200.0
2014-11-11 09:40:00,103.56,103.56,103.5,103.5,8300.0,81.4579,81.4579,81.4107,81.4107,8300.0
2014-11-11 09:45:00,103.56,103.6,103.54,103.56,13100.0,81.4579,81.4894,81.4422,81.4579,13100.0
2014-11-11 09:50:00,103.57,103.66,103.57,103.64,7600.0,81.4658,81.5366,81.4658,81.5208,7600.0
2014-11-11 09:55:00,103.65,103.67,103.6,103.61,3000.0,81.5287,81.5444,81.4894,81.4973,3000.0
2014-11-11 10:00:00,103.62,103.7,103.62,103.65,16300.0,81.5051,81.568,81.5051,81.5287,16300.0
2014-11-11 10:05:00,103.67,103.68,103.62,103.64,16800.0,81.5444,81.5523,81.5051,81.5208,16800.0
2014-11-11 10:10:00,103.64,103.65,103.6,103.62,20000.0,81.5208,81.5287,81.4894,81.5051,20000.0
2014-11-11 10:15:00,103.61,103.62,103.57,103.6,10500.0,81.4973,81.5051,81.4658,81.4894,10500.0
2014-11-11 10:20:00,103.61,103.65,103.61,103.65,5800.0,81.4973,81.5287,81.4973,81.5287,5800.0
2014-11-11 10:25:00,103.67,103.71,103.66,103.68,12500.0,81.5444,81.5759,81.5366,81.5523,12500.0
2014-11-11 10:30:00,103.68,103.7,103.65,103.68,2300.0,81.5523,81.568,81.5287,81.5523,2300.0
2014-11-11 10:35:00,103.67,103.68,103.64,103.64,76600.0,81.5444,81.5523,81.5208,81.5208,76600.0
2014-11-11 10:40:00,103.64,103.7,103.64,103.67,5900.0,81.5208,81.568,81.5208,81.5444,5900.0
2014-11-11 10:45:00,103.7,103.71,103.64,103.68,9100.0,81.568,81.5759,81.5208,81.5523,9100.0
2014-11-11 10:50:00,103.69,103.71,103.69,103.71,26600.0,81.5602,81.5759,81.5602,81.5759,26600.0
2014-11-11 10:55:00,103.71,103.74,103.69,103.74,65000.0,81.5759,81.5995,81.5602,81.5995,65000.0
2014-11-11 11:00:00,103.73,103.73,103.67,103.68,54600.0,81.5916,81.5916,81.5444,81.5523,54600.0
2014-11-11 11:05:00,103.66,103.68,103.64,103.68,14900.0,81.5366,81.5523,81.5208,81.5523,14900.0
2014-11-11 11:10:00,103.67,103.76,103.67,103.74,12600.0,81.5444,81.6152,81.5444,81.5995,12600.0
2014-11-11 11:15:00,103.75,103.75,103.69,103.69,8700.0,81.6074,81.6074,81.5602,81.5602,8700.0
2014-11-11 11:20:00,103.7,103.71,103.68,103.7,6000.0,81.568,81.5759,81.5523,81.568,6000.0
2014-11-11 11:25:00,103.7,103.71,103.65,103.65,104800.0,81.568,81.5759,81.5287,81.5287,104800.0
2014-11-11 11:30:00,103.67,103.69,103.66,103.66,42400.0,81.5444,81.5602,81.5366,81.5366,42400.0
2014-11-11 11:35:00,103.65,103.65,103.61,103.62,26100.0,81.5287,81.5287,81.4973,81.5051,26100.0
2014-11-11 11:40:00,103.61,103.63,103.59,103.62,8000.0,81.4973,81.513,81.4815,81.5051,8000.0
2014-11-11 11:45:00,103.62,103.63,103.61,103.63,2300.0,81.5051,81.513,81.4973,81.513,2300.0
2014-11-11 11:50:00,103.63,103.64,103.6,103.64,6400.0,81.513,81.5208,81.4894,81.5208,6400.0
2014-11-11 11:55:00,103.61,103.63,103.61,103.61,1300.0,81.4973,81.513,81.4973,81.4973,1300.0
2014-11-11 12:00:00,103.62,103.64,103.6,103.63,5600.0,81.5051,81.5208,81.4894,81.513,5600.0
2014-11-11 12:05:00,103.63,103.63,103.55,103.55,3500.0,81.513,81.513,81.4501,81.4501,3500.0
2014-11-11 12:10:00,103.55,103.58,103.53,103.58,15800.0,81.4501,81.4737,81.4343,81.4737,15800.0
2014-11-11 12:15:00,103.57,103.58,103.56,103.58,1800.0,81.4658,81.4737,81.4579,81.4737,1800.0
2014-11-11 12:20:00,103.59,103.59,103.57,103.57,1600.0,81.4815,81.4815,81.4658,81.4658,1600.0
2014-11-11 12:25:00,103.58,103.58,103.55,103.56,3800.0,81.4737,81.4737,81.4501,81.4579,3800.0
2014-11-11 12:30:00,103.57,103.6,103.57,103.59,6500.0,81.4658,81.4894,81.4658,81.4815,6500.0
2014-11-11 12:35:00,103.62,103.62,103.6,103.62,2900.0,81.5051,81.5051,81.4894,81.5051,2900.0
2014-11-11 12:40:00,103.64,103.65,103.62,103.62,3400.0,81.5208,81.5287,81.5051,81.5051,3400.0
2014-11-11 12:45:00,103.59,103.61,103.55,103.55,3300.0,81.4815,81.4973,81.4501,81.4501,3300.0
2014-11-11 12:50:00,103.54,103.59,103.54,103.59,8400.0,81.4422,81.4815,81.4422,81.4815,8400.0
2014-11-11 12:55:00,103.57,103.59,103.57,103.58,7300.0,81.4658,81.4815,81.4658,81.4737,7300.0
2014-11-11 13:00:00,103.59,103.59,103.55,103.57,8200.0,81.4815,81.4815,81.4501,81.4658,8200.0
2014-11-11 13:05:00,103.57,103.58,103.56,103.57,29400.0,81.4658,81.4737,81.4579,81.4658,29400.0
2014-11-11 13:10:00,103.57,103.57,103.54,103.54,3200.0,81.4658,81.4658,81.4422,81.4422,3200.0
2014-11-11 13:15:00,103.53,103.53,103.5,103.51,21000.0,81.4343,81.4343,81.4107,81.4186,21000.0
2014-11-11 13:20:00,103.52,103.56,103.5,103.56,9600.0,81.4265,81.4579,81.4107,81.4579,9600.0
2014-11-11 13:25:00,103.55,103.56,103.52,103.55,39500.0,81.4501,81.4579,81.4265,81.4501,39500.0
2014-11-11 13:30:00,103.54,103.56,103.51,103.56,27300.0,81.4422,81.4579,81.4186,81.4579,27300.0
2014-11-11 13:35:00,103.56,103.56,103.52,103.55,237800.0,81.4579,81.4579,81.4265,81.4501,237800.0
2014-11-11 13:40:00,103.54,103.58,103.54,103.55,50400.0,81.4422,81.4737,81.4422,81.4501,50400.0
2014-11-11 13:45:00,103.56,103.56,103.51,103.52,44000.0,81.4579,81.4579,81.4186,81.4265,44000.0
2014-11-11 13:50:00,103.52,103.53,103.51,103.53,14600.0,81.4265,81.4343,81.4186,81.4343,14600.0
2014-11-11 13:55:00,103.52,103.55,103.52,103.53,5500.0,81.4265,81.4501,81.4265,81.4343,5500.0
2014-11-11 14:00:00,103.54,103.56,103.53,103.56,13700.0,81.4422,81.4579,81.4343,81.4579,13700.0
2014-11-11 14:05:00,103.56,103.58,103.54,103.57,19000.0,81.4579,81.4737,81.4422,81.4658,19000.0
2014-11-11 14:10:00,103.56,103.58,103.52,103.57,13500.0,81.4579,81.4737,81.4265,81.4658,13500.0
2014-11-11 14:15:00,103.57,103.59,103.56,103.59,9200.0,81.4658,81.4815,81.4579,81.4815,9200.0
2014-11-11 14:20:00,103.59,103.61,103.58,103.58,12700.0,81.4815,81.4973,81.4737,81.4737,12700.0
2014-11-11 14:25:00,103.58,103.59,103.57,103.59,3500.0,81.4737,81.4815,81.4658,81.4815,3500.0
2014-11-11 14:30:00,103.59,103.59,103.57,103.57,8900.0,81.4815,81.4815,81.4658,81.4658,8900.0
2014-11-11 14:35:00,103.58,103.58,103.53,103.54,12300.0,81.4737,81.4737,81.4343,81.4422,12300.0
2014-11-11 14:40:00,103.55,103.56,103.54,103.54,41800.0,81.4501,81.4579,81.4422,81.4422,41800.0
2014-11-11 14:45:00,103.53,103.59,103.53,103.59,10700.0,81.4343,81.4815,81.4343,81.4815,10700.0
2014-11-11 14:50:00,103.58,103.58,103.55,103.56,12400.0,81.4737,81.4737,81.4501,81.4579,12400.0
2014-11-11 14:55:00,103.55,103.57,103.54,103.56,23700.0,81.4501,81.4658,81.4422,81.4579,23700.0
2014-11-11 15:00:00,103.57,103.58,103.54,103.58,32800.0,81.4658,81.4737,81.4422,81.4737,32800.0
2014-11-11 15:05:00,103.57,103.58,103.55,103.58,4500.0,81.4658,81.4737,81.4501,81.4737,4500.0
2014-11-11 15:10:00,103.58,103.59,103.55,103.56,12700.0,81.4737,81.4815,81.4501,81.4579,12700.0
2014-11-11 15:15:00,103.57,103.57,103.56,103.57,8700.0,81.4658,81.4658,81.4579,81.4658,8700.0
2014-11-11 15:20:00,103.58,103.58,103.52,103.52,12000.0,81.4737,81.4737,81.4265,81.4265,12000.0
2014-11-11 15:25:00,103.52,103.54,103.52,103.53,14800.0,81.4265,81.4422,81.4265,81.4343,14800.0
2014-11-11 15:30:00,103.54,103.56,103.52,103.52,9400.0,81.4422,81.4579,81.4265,81.4265,9400.0
2014-11-11 15:35:00,103.52,103.58,103.52,103.57,11100.0,81.4265,81.4737,81.4265,81.4658,11100.0
2014-11-11 15:40:00,103.58,103.63,103.58,103.63,11900.0,81.4737,81.513,81.4737,81.513,11900.0
2014-11-11 15:45:00,103.63,103.64,103.61,103.62,25900.0,81.513,81.5208,81.4973,81.5051,25900.0
2014-11-11 15:50:00,103.62,103.64,103.59,103.59,25600.0,81.5051,81.5208,81.4815,81.4815,25600.0
2014-11-11 15:55:00,103.59,103.65,103.56,103.65,33700.0,81.4815,81.5287,81.4579,81.5287,33700.0
2014-11-12 09:30:00,103.21,103.33,103.18,103.23,50800.0,81.1826,81.277,81.159,81.1984,50800.0
2014-11-12 09:35:00,103.25,103.28,103.22,103.28,7800.0,81.2141,81.2377,81.1905,81.2377,7800.0
2014-11-12 09:40:00,103.29,103.31,103.24,103.24,12600.0,81.2455,81.2613,81.2062,81.2062,12600.0
2014-11-12 09:45:00,103.23,103.33,103.21,103.32,7600.0,81.1984,81.277,81.1826,81.2691,7600.0
2014-11-12 09:50:00,103.31,103.33,103.28,103.32,13700.0,81.2613,81.277,81.2377,81.2691,13700.0
2014-11-12 09:55:00,103.34,103.34,103.26,103.32,14200.0,81.2849,81.2849,81.222,81.2691,14200.0
2014-11-12 10:00:00,103.32,103.4,103.31,103.31,17800.0,81.2691,81.3321,81.2613,81.2613,17800.0
2014-11-12 10:05:00,103.35,103.4,103.33,103.35,6600.0,81.2927,81.3321,81.277,81.2927,6600.0
2014-11-12 10:10:00,103.36,103.4,103.35,103.35,16300.0,81.3006,81.3321,81.2927,81.2927,16300.0
2014-11-12 10:15:00,103.35,103.37,103.33,103.37,7400.0,81.2927,81.3085,81.277,81.3085,7400.0
2014-11-12 10:20:00,103.39,103.44,103.38,103.44,3500.0,81.3242,81.3635,81.3163,81.3635,3500.0
2014-11-12 10:25:00,103.42,103.45,103.41,103.42,6700.0,81.3478,81.3714,81.3399,81.3478,6700.0
2014-11-12 10:30:00,103.4,103.4,103.32,103.34,8200.0,81.3321,81.3321,81.2691,81.2849,8200.0
2014-11-12 10:35:00,103.34,103.36,103.32,103.34,5400.0,81.2849,81.3006,81.2691,81.2849,5400.0
2014-11-12 10:40:00,103.33,103.35,103.28,103.31,22900.0,81.277,81.2927,81.2377,81.2613,22900.0
2014-11-12 10:45:00,103.3,103.34,103.3,103.33,6300.0,81.2534,81.2849,81.2534,81.277,6300.0
2014-11-12 10:50:00,103.32,103.34,103.27,103.28,5000.0,81.2691,81.2849,81.2298,81.2377,5000.0
2014-11-12 10:55:00,103.28,103.32,103.22,103.22,10800.0,81.2377,81.2691,81.1905,81.1905,10800.0
2014-11-12 11:00:00,103.23,103.24,103.18,103.2,13600.0,81.1984,81.2062,81.159,81.1748,13600.0
2014-11-12 11:05:00,103.19,103.24,103.19,103.21,8900.0,81.1669,81.2062,81.1669,81.1826,8900.0
2014-11-12 11:10:00,103.2,103.27,103.19,103.22,33300.0,81.1748,81.2298,81.1669,81.1905,33300.0
2014-11-12 11:15:00,103.22,103.22,103.17,103.22,11000.0,81.1905,81.1905,81.1512,81.1905,11000.0
2014-11-12 11:20:00,103.24,103.36,103.24,103.35,8800.0,81.2062,81.3006,81.2062,81.2927,8800.0
2014-11-12 11:25:00,103.36,103.38,103.32,103.33,9000.0,81.3006,81.3163,81.2691,81.277,9000.0
2014-11-12 11:30:00,103.33,103.34,103.33,103.34,7600.0,81.277,81.2849,81.277,81.2849,7600.0
2014-11-12 11:35:00,103.37,103.48,103.37,103.44,6000.0,81.3085,81.395,81.3085,81.3635,6000.0
2014-11-12 11:40:00,103.43,103.46,103.43,103.46,1700.0,81.3557,81.3793,81.3557,81.3793,1700.0
2014-11-12 11:45:00,103.46,103.5,103.45,103.45,6900.0,81.3793,81.4107,81.3714,81.3714,6900.0
2014-11-12 11:50:00,103.47,103.49,103.46,103.46,36300.0,81.3871,81.4029,81.3793,81.3793,36300.0
2014-11-12 11:55:00,103.47,103.51,103.47,103.47,5800.0,81.3871,81.4186,81.3871,81.3871,5800.0
2014-11-12 12:00:00,103.47,103.48,103.45,103.47,6100.0,81.3871,81.395,81.3714,81.3871,6100.0
2014-11-12 12:05:00,103.45,103.53,103.45,103.51,7300.0,81.3714,81.4343,81.3714,81.4186,7300.0
2014-11-12 12:10:00,103.5,103.51,103.44,103.45,12600.0,81.4107,81.4186,81.3635,81.3714,12600.0
2014-11-12 12:15:00,103.45,103.47,103.44,103.46,4500.0,81.3714,81.3871,81.3635,81.3793,4500.0
2014-11-12 12:20:00,103.44,103.47,103.43,103.47,8500.0,81.3635,81.3871,81.3557,81.3871,8500.0
2014-11-12 12:25:00,103.47,103.5,103.47,103.49,20300.0,81.3871,81.4107,81.3871,81.4029,20300.0
2014-11-12 12:30:00,103.49,103.5,103.43,103.43,7100.0,81.4029,81.4107,81.3557,81.3557,7100.0
2014-11-12 12:35:00,103.44,103.44,103.39,103.4,3700.0,81.3635,81.3635,81.3242,81.3321,3700.0
2014-11-12 12:40:00,103.41,103.43,103.41,103.41,6300.0,81.3399,81.3557,81.3399,81.3399,6300.0
2014-11-12 12:45:00,103.41,103.46,103.4,103.45,14500.0,81.3399,81.3793,81.3321,81.3714,14500.0
2014-11-12 12:50:00,103.44,103.44,103.42,103.43,3300.0,81.3635,81.3635,81.3478,81.3557,3300.0
2014-11-12 12:55:00,103.43,103.46,103.42,103.43,5100.0,81.3557,81.3793,81.3478,81.3557,5100.0
2014-11-12 13:00:00,103.44,103.44,103.42,103.44,3200.0,81.3635,81.3635,81.3478,81.3635,3200.0
2014-11-12 13:05:00,103.43,103.44,103.38,103.39,6300.0,81.3557,81.3635,81.3163,81.3242,6300.0
2014-11-12 13:10:00,103.4,103.44,103.4,103.43,20400.0,81.3321,81.3635,81.3321,81.3557,20400.0
2014-11-12 13:15:00,103.43,103.45,103.39,103.41,7200.0,81.3557,81.3714,81.3242,81.3399,7200.0
2014-11-12 13:20:00,103.41,103.46,103.41,103.46,8400.0,81.3399,81.3793,81.3399,81.3793,8400.0
2014-11-12 13:25:00,103.46,103.49,103.46,103.49,2800.0,81.3793,81.4029,81.3793,81.4029,2800.0
2014-11-12 13:30:00,103.49,103.51,103.48,103.49,5000.0,81.4029,81.4186,81.395,81.4029,5000.0
2014-11-12 13:35:00,103.48,103.48,103.44,103.45,18000.0,81.395,81.395,81.3635,81.3714,18000.0
2014-11-12 13:40:00,103.46,103.49,103.44,103.47,35700.0,81.3793,81.4029,81.3635,81.3871,35700.0
2014-11-12 13:45:00,103.44,103.45,103.43,103.43,5200.0,81.3635,81.3714,81.3557,81.3557,5200.0
2014-11-12 13:50:00,103.42,103.43,103.4,103.4,4900.0,81.3478,81.3557,81.3321,81.3321,4900.0
2014-11-12 13:55:00,103.39,103.41,103.38,103.4,163000.0,81.3242,81.3399,81.3163,81.3321,163000.0
2014-11-12 14:00:00,103.4,103.42,103.39,103.4,13700.0,81.3321,81.3478,81.3242,81.3321,13700.0
2014-11-12 14:05:00,103.39,103.43,103.39,103.43,15700.0,81.3242,81.3557,81.3242,81.3557,15700.0
2014-11-12 14:10:00,103.43,103.43,103.41,103.42,6700.0,81.3557,81.3557,81.3399,81.3478,6700.0
2014-11-12 14:15:00,103.42,103.46,103.42,103.45,18100.0,81.3478,81.3793,81.3478,81.3714,18100.0
2014-11-12 14:20:00,103.47,103.47,103.45,103.45,3000.0,81.3871,81.3871,81.3714,81.3714,3000.0
2014-11-12 14:25:00,103.46,103.5,103.46,103.47,11700.0,81.3793,81.4107,81.3793,81.3871,11700.0
2014-11-12 14:30:00,103.47,103.48,103.44,103.45,11400.0,81.3871,81.395,81.3635,81.3714,11400.0
2014-11-12 14:35:00,103.44,103.44,103.4,103.41,10200.0,81.3635,81.3635,81.3321,81.3399,10200.0
2014-11-12 14:40:00,103.4,103.41,103.33,103.34,72100.0,81.3321,81.3399,81.277,81.2849,72100.0
2014-11-12 14:45:00,103.34,103.35,103.33,103.35,22700.0,81.2849,81.2927,81.277,81.2927,22700.0
2014-11-12 14:50:00,103.33,103.33,103.29,103.33,60800.0,81.277,81.277,81.2455,81.277,60800.0
2014-11-12 14:55:00,103.34,103.35,103.33,103.34,20700.0,81.2849,81.2927,81.277,81.2849,20700.0
2014-11-12 15:00:00,103.33,103.38,103.29,103.36,14200.0,81.277,81.3163,81.2455,81.3006,14200.0
2014-11-12 15:05:00,103.36,103.43,103.36,103.43,4500.0,81.3006,81.3557,81.3006,81.3557,4500.0
2014-11-12 15:10:00,103.42,103.42,103.37,103.4,11700.0,81.3478,81.3478,81.3085,81.3321,11700.0
2014-11-12 15:15:00,103.4,103.42,103.39,103.42,6800.0,81.3321,81.3478,81.3242,81.3478,6800.0
2014-11-12 15:20:00,103.43,103.43,103.37,103.38,9800.0,81.3557,81.3557,81.3085,81.3163,9800.0
2014-11-12 15:25:00,103.39,103.44,103.39,103.44,5900.0,81.3242,81.3635,81.3242,81.3635,5900.0
2014-11-12 15:30:00,103.45,103.49,103.44,103.47,13800.0,81.3714,81.4029,81.3635,81.3871,13800.0
2014-11-12 15:35:00,103.46,103.5,103.45,103.48,2300.0,81.3793,81.4107,81.3714,81.395,2300.0
2014-11-12 15:40:00,103.48,103.53,103.48,103.51,18900.0,81.395,81.4343,81.395,81.4186,18900.0
2014-11-12 15:45:00,103.52,103.54,103.47,103.48,20300.0,81.4265,81.4422,81.3871,81.395,20300.0
2014-11-12 15:50:00,103.48,103.51,103.41,103.43,15200.0,81.395,81.4186,81.3399,81.3557,15200.0
2014-11-12 15:55:00,103.47,103.5,103.44,103.44,65900.0,81.3871,81.4107,81.3635,81.3635,65900.0
2014-11-13 09:30:00,103.56,103.65,103.5,103.65,34900.0,81.4579,81.5287,81.4107,81.5287,34900.0
2014-11-13 09:35:00,103.66,103.73,103.61,103.65,20600.0,81.5366,81.5916,81.4973,81.5287,20600.0
2014-11-13 09:40:00,103.69,103.69,103.57,103.6,147600.0,81.5602,81.5602,81.4658,81.4894,147600.0
2014-11-13 09:45:00,103.61,103.66,103.57,103.66,5700.0,81.4973,81.5366,81.4658,81.5366,5700.0
2014-11-13 09:50:00,103.7,103.7,103.63,103.63,4300.0,81.568,81.568,81.513,81.513,4300.0
2014-11-13 09:55:00,103.64,103.64,103.58,103.61,3900.0,81.5208,81.5208,81.4737,81.4973,3900.0
2014-11-13 10:00:00,103.62,103.62,103.53,103.53,15200.0,81.5051,81.5051,81.4343,81.4343,15200.0
2014-11-13 10:05:00,103.53,103.59,103.53,103.57,19700.0,81.4343,81.4815,81.4343,81.4658,19700.0
2014-11-13 10:10:00,103.59,103.6,103.52,103.56,67000.0,81.4815,81.4894,81.4265,81.4579,67000.0
2014-11-13 10:15:00,103.54,103.65,103.53,103.63,12400.0,81.4422,81.5287,81.4343,81.513,12400.0
2014-11-13 10:20:00,103.61,103.69,103.59,103.69,10300.0,81.4973,81.5602,81.4815,81.5602,10300.0
2014-11-13 10:25:00,103.68,103.72,103.68,103.69,8100.0,81.5523,81.5838,81.5523,81.5602,8100.0
2014-11-13 10:30:00,103.71,103.73,103.68,103.72,4300.0,81.5759,81.5916,81.5523,81.5838,4300.0
2014-11-13 10:35:00,103.71,103.73,103.69,103.73,5700.0,81.5759,81.5916,81.5602,81.5916,5700.0
2014-11-13 10:40:00,103.73,103.73,103.67,103.67,4000.0,81.5916,81.5916,81.5444,81.5444,4000.0
2014-11-13 10:45:00,103.66,103.73,103.66,103.72,7400.0,81.5366,81.5916,81.5366,81.5838,7400.0
2014-11-13 10:50:00,103.71,103.76,103.71,103.74,3100.0,81.5759,81.6152,81.5759,81.5995,3100.0
2014-11-13 10:55:00,103.73,103.73,103.68,103.7,7100.0,81.5916,81.5916,81.5523,81.568,7100.0
2014-11-13 11:00:00,103.67,103.68,103.6,103.62,3500.0,81.5444,81.5523,81.4894,81.5051,3500.0
2014-11-13 11:05:00,103.61,103.63,103.53,103.53,2200.0,81.4973,81.513,81.4343,81.4343,2200.0
2014-11-13 11:10:00,103.51,103.53,103.48,103.49,3100.0,81.4186,81.4343,81.395,81.4029,3100.0
2014-11-13 11:15:00,103.48,103.52,103.43,103.52,35300.0,81.395,81.4265,81.3557,81.4265,35300.0
2014-11-13 11:20:00,103.5,103.51,103.48,103.51,4400.0,81.4107,81.4186,81.395,81.4186,4400.0
2014-11-13 11:25:00,103.51,103.51,103.44,103.47,8100.0,81.4186,81.4186,81.3635,81.3871,8100.0
2014-11-13 11:30:00,103.45,103.45,103.37,103.39,21500.0,81.3714,81.3714,81.3085,81.3242,21500.0
2014-11-13 11:35:00,103.39,103.39,103.27,103.28,17100.0,81.3242,81.3242,81.2298,81.2377,17100.0
2014-11-13 11:40:00,103.26,103.29,103.24,103.29,12000.0,81.222,81.2455,81.2062,81.2455,12000.0
2014-11-13 11:45:00,103.3,103.4,103.28,103.37,4100.0,81.2534,81.3321,81.2377,81.3085,4100.0
2014-11-13 11:50:00,103.37,103.37,103.34,103.37,4600.0,81.3085,81.3085,81.2849,81.3085,4600.0
2014-11-13 11:55:00,103.38,103.4,103.36,103.37,4500.0,81.3163,81.3321,81.3006,81.3085,4500.0
2014-11-13 12:00:00,103.37,103.38,103.32,103.32,13700.0,81.3085,81.3163,81.2691,81.2691,13700.0
2014-11-13 12:05:00,103.32,103.36,103.29,103.36,13100.0,81.2691,81.3006,81.2455,81.3006,13100.0
2014-11-13 12:10:00,103.38,103.38,103.35,103.36,2100.0,81.3163,81.3163,81.2927,81.3006,2100.0
2014-11-13 12:15:00,103.37,103.42,103.34,103.39,6600.0,81.3085,81.3478,81.2849,81.3242,6600.0
2014-11-13 12:20:00,103.38,103.4,103.35,103.36,9100.0,81.3163,81.3321,81.2927,81.3006,9100.0
2014-11-13 12:25:00,103.37,103.4,103.37,103.39,13500.0,81.3085,81.3321,81.3085,81.3242,13500.0
2014-11-13 12:30:00,103.39,103.44,103.39,103.4,46400.0,81.3242,81.3635,81.3242,81.3321,46400.0
2014-11-13 12:35:00,103.4,103.44,103.4,103.43,82600.0,81.3321,81.3635,81.3321,81.3557,82600.0
2014-11-13 12:40:00,103.43,103.44,103.36,103.37,135200.0,81.3557,81.3635,81.3006,81.3085,135200.0
2014-11-13 12:45:00,103.37,103.37,103.34,103.35,7200.0,81.3085,81.3085,81.2849,81.2927,7200.0
2014-11-13 12:50:00,103.34,103.36,103.31,103.32,13800.0,81.2849,81.3006,81.2613,81.2691,13800.0
2014-11-13 12:55:00,103.32,103.35,103.3,103.3,14100.0,81.2691,81.2927,81.2534,81.2534,14100.0
2014-11-13 13:00:00,103.29,103.32,103.29,103.3,9300.0,81.2455,81.2691,81.2455,81.2534,9300.0
2014-11-13 13:05:00,103.3,103.3,103.17,103.21,17900.0,81.2534,81.2534,81.1512,81.1826,17900.0
2014-11-13 13:10:00,103.21,103.23,103.19,103.21,6400.0,81.1826,81.1984,81.1669,81.1826,6400.0
2014-11-13 13:15:00,103.2,103.25,103.19,103.24,5000.0,81.1748,81.2141,81.1669,81.2062,5000.0
2014-11-13 13:20:00,103.23,103.23,103.11,103.11,18500.0,81.1984,81.1984,81.104,81.104,18500.0
2014-11-13 13:25:00,103.11,103.15,103.07,103.14,13500.0,81.104,81.1354,81.0725,81.1276,13500.0
2014-11-13 13:30:00,103.13,103.13,103.01,103.02,66400.0,81.1197,81.1197,81.0253,81.0332,66400.0
2014-11-13 13:35:00,103.01,103.05,102.98,103.04,62800.0,81.0253,81.0568,81.0017,81.0489,62800.0
2014-11-13 13:40:00,103.04,103.06,103.03,103.06,23600.0,81.0489,81.0646,81.041,81.0646,23600.0
2014-11-13 13:45:00,103.06,103.09,103.05,103.09,36900.0,81.0646,81.0882,81.0568,81.0882,36900.0
2014-11-13 13:50:00,103.1,103.16,103.08,103.11,8700.0,81.0961,81.1433,81.0804,81.104,8700.0
2014-11-13 13:55:00,103.12,103.13,103.11,103.11,7600.0,81.1118,81.1197,81.104,81.104,7600.0
2014-11-13 14:00:00,103.1,103.16,103.09,103.14,35200.0,81.0961,81.1433,81.0882,81.1276,35200.0
2014-11-13 14:05:00,103.13,103.16,103.1,103.13,8800.0,81.1197,81.1433,81.0961,81.1197,8800.0
2014-11-13 14:10:00,103.12,103.12,103.0,103.02,5800.0,81.1118,81.1118,81.0174,81.0332,5800.0
2014-11-13 14:15:00,103.0,103.03,102.96,103.0,13400.0,81.0174,81.041,80.986,81.0174,13400.0
2014-11-13 14:20:00,103.01,103.03,103.0,103.0,22800.0,81.0253,81.041,81.0174,81.0174,22800.0
2014-11-13 14:25:00,102.99,103.07,102.95,103.06,27300.0,81.0096,81.0725,80.9781,81.0646,27300.0
2014-11-13 14:30:00,103.06,103.13,103.05,103.12,7400.0,81.0646,81.1197,81.0568,81.1118,7400.0
2014-11-13 14:35:00,103.12,103.13,103.07,103.09,8100.0,81.1118,81.1197,81.0725,81.0882,8100.0
2014-11-13 14:40:00,103.1,103.18,103.08,103.16,16400.0,81.0961,81.159,81.0804,81.1433,16400.0
2014-11-13 14:45:00,103.17,103.26,103.17,103.25,4300.0,81.1512,81.222,81.1512,81.2141,4300.0
2014-11-13 14:50:00,103.24,103.25,103.2,103.25,7300.0,81.2062,81.2141,81.1748,81.2141,7300.0
2014-11-13 14:55:00,103.24,103.24,103.17,103.18,19700.0,81.2062,81.2062,81.1512,81.159,19700.0
2014-11-13 15:00:00,103.16,103.25,103.15,103.22,7500.0,81.1433,81.2141,81.1354,81.1905,7500.0
2014-11-13 15:05:00,103.23,103.32,103.22,103.31,13100.0,81.1984,81.2691,81.1905,81.2613,13100.0
2014-11-13 15:10:00,103.3,103.31,103.25,103.25,28800.0,81.2534,81.2613,81.2141,81.2141,28800.0
2014-11-13 15:15:00,103.24,103.29,103.22,103.25,10300.0,81.2062,81.2455,81.1905,81.2141,10300.0
2014-11-13 15:20:00,103.26,103.27,103.23,103.27,6000.0,81.222,81.2298,81.1984,81.2298,6000.0
2014-11-13 15:25:00,103.29,103.29,103.16,103.16,8200.0,81.2455,81.2455,81.1433,81.1433,8200.0
2014-11-13 15:30:00,103.15,103.27,103.13,103.27,45200.0,81.1354,81.2298,81.1197,81.2298,45200.0
2014-11-13 15:35:00,103.26,103.39,103.25,103.34,25700.0,81.222,81.3242,81.2141,81.2849,25700.0
2014-11-13 15:40:00,103.35,103.46,103.34,103.43,21300.0,81.2927,81.3793,81.2849,81.3557,21300.0
2014-11-13 15:45:00,103.43,103.45,103.37,103.39,30900.0,81.3557,81.3714,81.3085,81.3242,30900.0
2014-11-13 15:50:00,103.4,103.43,103.37,103.37,18500.0,81.3321,81.3557,81.3085,81.3085,18500.0
2014-11-13 15:55:00,103.35,103.38,103.31,103.37,19600.0,81.2927,81.3163,81.2613,81.3085,19600.0
2014-11-14 09:30:00,103.41,103.48,103.37,103.46,39900.0,81.3399,81.395,81.3085,81.3793,39900.0
2014-11-14 09:35:00,103.47,103.51,103.41,103.45,16700.0,81.3871,81.4186,81.3399,81.3714,16700.0
2014-11-14 09:40:00,103.46,103.49,103.36,103.36,23700.0,81.3793,81.4029,81.3006,81.3006,23700.0
2014-11-14 09:45:00,103.38,103.38,103.3,103.3,9300.0,81.3163,81.3163,81.2534,81.2534,9300.0
2014-11-14 09:50:00,103.29,103.42,103.29,103.42,4100.0,81.2455,81.3478,81.2455,81.3478,4100.0
2014-11-14 09:55:00,103.43,103.44,103.41,103.42,4900.0,81.3557,81.3635,81.3399,81.3478,4900.0
2014-11-14 10:00:00,103.42,103.55,103.42,103.53,9500.0,81.3478,81.4501,81.3478,81.4343,9500.0
2014-11-14 10:05:00,103.53,103.59,103.52,103.58,9600.0,81.4343,81.4815,81.4265,81.4737,9600.0
2014-11-14 10:10:00,103.59,103.62,103.58,103.58,7000.0,81.4815,81.5051,81.4737,81.4737,7000.0
2014-11-14 10:15:00,103.56,103.56,103.5,103.54,11600.0,81.4579,81.4579,81.4107,81.4422,11600.0
2014-11-14 10:20:00,103.54,103.55,103.5,103.54,18600.0,81.4422,81.4501,81.4107,81.4422,18600.0
2014-11-14 10:25:00,103.56,103.56,103.43,103.47,11000.0,81.4579,81.4579,81.3557,81.3871,11000.0
2014-11-14 10:30:00,103.48,103.48,103.37,103.37,21600.0,81.395,81.395,81.3085,81.3085,21600.0
2014-11-14 10:35:00,103.37,103.43,103.33,103.43,30100.0,81.3085,81.3557,81.277,81.3557,30100.0
2014-11-14 10:40:00,103.42,103.45,103.41,103.45,4100.0,81.3478,81.3714,81.3399,81.3714,4100.0
2014-11-14 10:45:00,103.45,103.53,103.45,103.5,6500.0,81.3714,81.4343,81.3714,81.4107,6500.0
2014-11-14 10:50:00,103.52,103.54,103.51,103.52,10200.0,81.4265,81.4422,81.4186,81.4265,10200.0
2014-11-14 10:55:00,103.53,103.53,103.49,103.49,4700.0,81.4343,81.4343,81.4029,81.4029,4700.0
2014-11-14 11:00:00,103.5,103.52,103.48,103.48,1800.0,81.4107,81.4265,81.395,81.395,1800.0
2014-11-14 11:05:00,103.5,103.53,103.46,103.46,5800.0,81.4107,81.4343,81.3793,81.3793,5800.0
2014-11-14 11:10:00,103.45,103.45,103.41,103.43,17000.0,81.3714,81.3714,81.3399,81.3557,17000.0
2014-11-14 11:15:00,103.43,103.46,103.42,103.46,5800.0,81.3557,81.3793,81.3478,81.3793,5800.0
2014-11-14 11:20:00,103.47,103.49,103.46,103.48,4100.0,81.3871,81.4029,81.3793,81.395,4100.0
2014-11-14 11:25:00,103.45,103.47,103.43,103.44,2600.0,81.3714,81.3871,81.3557,81.3635,2600.0
2014-11-14 11:30:00,103.45,103.49,103.4,103.49,4000.0,81.3714,81.4029,81.3321,81.4029,4000.0
2014-11-14 11:35:00,103.46,103.47,103.42,103.42,2300.0,81.3793,81.3871,81.3478,81.3478,2300.0
2014-11-14 11:40:00,103.43,103.43,103.35,103.39,4500.0,81.3557,81.3557,81.2927,81.3242,4500.0
2014-11-14 11:45:00,103.38,103.4,103.38,103.39,4000.0,81.3163,81.3321,81.3163,81.3242,4000.0
2014-11-14 11:50:00,103.37,103.4,103.37,103.4,3800.0,81.3085,81.3321,81.3085,81.3321,3800.0
2014-11-14 11:55:00,103.4,103.43,103.37,103.43,10300.0,81.3321,81.3557,81.3085,81.3557,10300.0
2014-11-14 12:00:00,103.42,103.46,103.4,103.46,2500.0,81.3478,81.3793,81.3321,81.3793,2500.0
2014-11-14 12:05:00,103.44,103.45,103.43,103.43,1500.0,81.3635,81.3714,81.3557,81.3557,1500.0
2014-11-14 12:10:00,103.41,103.43,103.41,103.42,6900.0,81.3399,81.3557,81.3399,81.3478,6900.0
2014-11-14 12:15:00,103.42,103.42,103.35,103.39,10700.0,81.3478,81.3478,81.2927,81.3242,10700.0
2014-11-14 12:20:00,103.38,103.42,103.37,103.42,4000.0,81.3163,81.3478,81.3085,81.3478,4000.0
2014-11-14 12:25:00,103.41,103.43,103.4,103.42,15300.0,81.3399,81.3557,81.3321,81.3478,15300.0
2014-11-14 12:30:00,103.42,103.42,103.39,103.4,1700.0,81.3478,81.3478,81.3242,81.3321,1700.0
2014-11-14 12:35:00,103.41,103.44,103.41,103.42,3500.0,81.3399,81.3635,81.3399,81.3478,3500.0
2014-11-14 12:40:00,103.43,103.43,103.42,103.43,800.0,81.3557,81.3557,81.3478,81.3557,800.0
2014-11-14 12:45:00,103.44,103.44,103.41,103.41,3200.0,81.3635,81.3635,81.3399,81.3399,3200.0
2014-11-14 12:50:00,103.41,103.42,103.39,103.41,2100.0,81.3399,81.3478,81.3242,81.3399,2100.0
2014-11-14 12:55:00,103.4,103.41,103.37,103.37,3500.0,81.3321,81.3399,81.3085,81.3085,3500.0
2014-11-14 13:00:00,103.36,103.37,103.31,103.37,4300.0,81.3006,81.3085,81.2613,81.3085,4300.0
2014-11-14 13:05:00,103.36,103.39,103.36,103.38,1700.0,81.3006,81.3242,81.3006,81.3163,1700.0
2014-11-14 13:10:00,103.38,103.38,103.34,103.36,2200.0,81.3163,81.3163,81.2849,81.3006,2200.0
2014-11-14 13:15:00,103.36,103.38,103.34,103.35,4000.0,81.3006,81.3163,81.2849,81.2927,4000.0
2014-11-14 13:20:00,103.36,103.36,103.33,103.34,5000.0,81.3006,81.3006,81.277,81.2849,5000.0
2014-11-14 13:25:00,103.34,103.37,103.34,103.35,6600.0,81.2849,81.3085,81.2849,81.2927,6600.0
2014-11-14 13:30:00,103.36,103.38,103.31,103.34,14400.0,81.3006,81.3163,81.2613,81.2849,14400.0
2014-11-14 13:35:00,103.33,103.35,103.32,103.34,5500.0,81.277,81.2927,81.2691,81.2849,5500.0
2014-11-14 13:40:00,103.35,103.36,103.35,103.35,800.0,81.2927,81.3006,81.2927,81.2927,800.0
2014-11-14 13:45:00,103.35,103.36,103.34,103.35,3600.0,81.2927,81.3006,81.2849,81.2927,3600.0
2014-11-14 13:50:00,103.36,103.38,103.35,103.35,11900.0,81.3006,81.3163,81.2927,81.2927,11900.0
2014-11-14 13:55:00,103.35,103.36,103.27,103.28,2300.0,81.2927,81.3006,81.2298,81.2377,2300.0
2014-11-14 14:00:00,103.27,103.29,103.25,103.29,3600.0,81.2298,81.2455,81.2141,81.2455,3600.0
2014-11-14 14:05:00,103.24,103.31,103.23,103.29,12800.0,81.2062,81.2613,81.1984,81.2455,12800.0
2014-11-14 14:10:00,103.29,103.33,103.29,103.33,37800.0,81.2455,81.277,81.2455,81.277,37800.0
2014-11-14 14:15:00,103.33,103.34,103.32,103.33,19000.0,81.277,81.2849,81.2691,81.277,19000.0
2014-11-14 14:20:00,103.33,103.35,103.28,103.29,13200.0,81.277,81.2927,81.2377,81.2455,13200.0
2014-11-14 14:25:00,103.3,103.34,103.3,103.34,3000.0,81.2534,81.2849,81.2534,81.2849,3000.0
2014-11-14 14:30:00,103.34,103.38,103.32,103.33,6000.0,81.2849,81.3163,81.2691,81.277,6000.0
2014-11-14 14:35:00,103.31,103.35,103.3,103.32,6300.0,81.2613,81.2927,81.2534,81.2691,6300.0
2014-11-14 14:40:00,103.32,103.34,103.32,103.34,3100.0,81.2691,81.2849,81.2691,81.2849,3100.0
2014-11-14 14:45:00,103.32,103.33,103.29,103.31,6000.0,81.2691,81.277,81.2455,81.2613,6000.0
2014-11-14 14:50:00,103.31,103.34,103.29,103.3,8600.0,81.2613,81.2849,81.2455,81.2534,8600.0
2014-11-14 14:55:00,103.3,103.32,103.29,103.32,3100.0,81.2534,81.2691,81.2455,81.2691,3100.0
2014-11-14 15:00:00,103.31,103.34,103.31,103.33,3700.0,81.2613,81.2849,81.2613,81.277,3700.0
2014-11-14 15:05:00,103.34,103.36,103.33,103.36,9400.0,81.2849,81.3006,81.277,81.3006,9400.0
2014-11-14 15:10:00,103.35,103.35,103.34,103.35,3400.0,81.2927,81.2927,81.2849,81.2927,3400.0
2014-11-14 15:15:00,103.34,103.34,103.3,103.34,5200.0,81.2849,81.2849,81.2534,81.2849,5200.0
2014-11-14 15:20:00,103.32,103.34,103.32,103.32,9400.0,81.2691,81.2849,81.2691,81.2691,9400.0
2014-11-14 15:25:00,103.33,103.35,103.33,103.35,11500.0,81.277,81.2927,81.277,81.2927,11500.0
2014-11-14 15:30:00,103.36,103.41,103.36,103.41,16100.0,81.3006,81.3399,81.3006,81.3399,16100.0
2014-11-14 15:35:00,103.42,103.43,103.39,103.42,23400.0,81.3478,81.3557,81.3242,81.3478,23400.0
2014-11-14 15:40:00,103.42,103.42,103.38,103.42,22700.0,81.3478,81.3478,81.3163,81.3478,22700.0
2014-11-14 15:45:00,103.43,103.43,103.37,103.38,17700.0,81.3557,81.3557,81.3085,81.3163,17700.0
2014-11-14 15:50:00,103.37,103.38,103.35,103.35,30700.0,81.3085,81.3163,81.2927,81.2927,30700.0
2014-11-14 15:55:00,103.34,103.41,103.34,103.41,20200.0,81.2849,81.3399,81.2849,81.3399,20200.0
2014-11-17 09:30:00,103.2,103.31,103.16,103.27,61500.0,81.1748,81.2613,81.1433,81.2298,61500.0
2014-11-17 09:35:00,103.24,103.29,103.22,103.27,35800.0,81.2062,81.2455,81.1905,81.2298,35800.0
2014-11-17 09:40:00,103.28,103.28,103.21,103.24,47400.0,81.2377,81.2377,81.1826,81.2062,47400.0
2014-11-17 09:45:00,103.26,103.29,103.23,103.23,22200.0,81.222,81.2455,81.1984,81.1984,22200.0
2014-11-17 09:50:00,103.23,103.29,103.21,103.21,45400.0,81.1984,81.2455,81.1826,81.1826,45400.0
2014-11-17 09:55:00,103.22,103.22,103.16,103.21,19900.0,81.1905,81.1905,81.1433,81.1826,19900.0
2014-11-17 10:00:00,103.21,103.31,103.21,103.26,20000.0,81.1826,81.2613,81.1826,81.222,20000.0
2014-11-17 10:05:00,103.28,103.3,103.15,103.18,20200.0,81.2377,81.2534,81.1354,81.159,20200.0
2014-11-17 10:10:00,103.17,103.27,103.14,103.26,55200.0,81.1512,81.2298,81.1276,81.222,55200.0
2014-11-17 10:15:00,103.28,103.32,103.27,103.31,38300.0,81.2377,81.2691,81.2298,81.2613,38300.0
2014-11-17 10:20:00,103.33,103.35,103.27,103.35,15400.0,81.277,81.2927,81.2298,81.2927,15400.0
2014-11-17 10:25:00,103.34,103.44,103.34,103.43,21600.0,81.2849,81.3635,81.2849,81.3557,21600.0
2014-11-17 10:30:00,103.43,103.44,103.34,103.35,21800.0,81.3557,81.3635,81.2849,81.2927,21800.0
2014-11-17 10:35:00,103.34,103.38,103.31,103.36,12000.0,81.2849,81.3163,81.2613,81.3006,12000.0
2014-11-17 10:40:00,103.32,103.42,103.29,103.32,41600.0,81.2691,81.3478,81.2455,81.2691,41600.0
2014-11-17 10:45:00,103.33,103.36,103.28,103.34,19000.0,81.277,81.3006,81.2377,81.2849,19000.0
2014-11-17 10:50:00,103.32,103.35,103.29,103.35,13500.0,81.2691,81.2927,81.2455,81.2927,13500.0
2014-11-17 10:55:00,103.34,103.42,103.34,103.42,4300.0,81.2849,81.3478,81.2849,81.3478,4300.0
2014-11-17 11:00:00,103.43,103.43,103.34,103.38,6500.0,81.3557,81.3557,81.2849,81.3163,6500.0
2014-11-17 11:05:00,103.38,103.4,103.36,103.38,8900.0,81.3163,81.3321,81.3006,81.3163,8900.0
2014-11-17 11:10:00,103.36,103.37,103.31,103.34,9300.0,81.3006,81.3085,81.2613,81.2849,9300.0
2014-11-17 11:15:00,103.35,103.42,103.35,103.42,9600.0,81.2927,81.3478,81.2927,81.3478,9600.0
2014-11-17 11:20:00,103.42,103.42,103.37,103.37,9200.0,81.3478,81.3478,81.3085,81.3085,9200.0
2014-11-17 11:25:00,103.37,103.38,103.28,103.28,27600.0,81.3085,81.3163,81.2377,81.2377,27600.0
2014-11-17 11:30:00,103.24,103.29,103.21,103.25,14100.0,81.2062,81.2455,81.1826,81.2141,14100.0
2014-11-17 11:35:00,103.25,103.31,103.24,103.25,15200.0,81.2141,81.2613,81.2062,81.2141,15200.0
2014-11-17 11:40:00,103.25,103.32,103.24,103.32,17900.0,81.2141,81.2691,81.2062,81.2691,17900.0
2014-11-17 11:45:00,103.32,103.32,103.29,103.29,5700.0,81.2691,81.2691,81.2455,81.2455,5700.0
2014-11-17 11:50:00,103.29,103.32,103.23,103.32,11800.0,81.2455,81.2691,81.1984,81.2691,11800.0
2014-11-17 11:55:00,103.32,103.33,103.28,103.31,4400.0,81.2691,81.277,81.2377,81.2613,4400.0
2014-11-17 12:00:00,103.3,103.35,103.27,103.29,7300.0,81.2534,81.2927,81.2298,81.2455,7300.0
2014-11-17 12:05:00,103.3,103.3,103.27,103.27,6500.0,81.2534,81.2534,81.2298,81.2298,6500.0
2014-11-17 12:10:00,103.28,103.4,103.28,103.39,6900.0,81.2377,81.3321,81.2377,81.3242,6900.0
2014-11-17 12:15:00,103.37,103.41,103.37,103.39,3300.0,81.3085,81.3399,81.3085,81.3242,3300.0
2014-11-17 12:20:00,103.39,103.42,103.39,103.39,22200.0,81.3242,81.3478,81.3242,81.3242,22200.0
2014-11-17 12:25:00,103.4,103.45,103.4,103.43,4400.0,81.3321,81.3714,81.3321,81.3557,4400.0
2014-11-17 12:30:00,103.43,103.44,103.42,103.44,19100.0,81.3557,81.3635,81.3478,81.3635,19100.0
2014-11-17 12:35:00,103.44,103.47,103.43,103.47,24400.0,81.3635,81.3871,81.3557,81.3871,24400.0
2014-11-17 12:40:00,103.47,103.56,103.47,103.54,12900.0,81.3871,81.4579,81.3871,81.4422,12900.0
2014-11-17 12:45:00,103.54,103.57,103.54,103.54,4700.0,81.4422,81.4658,81.4422,81.4422,4700.0
2014-11-17 12:50:00,103.54,103.56,103.54,103.56,7200.0,81.4422,81.4579,81.4422,81.4579,7200.0
2014-11-17 12:55:00,103.55,103.56,103.51,103.52,7200.0,81.4501,81.4579,81.4186,81.4265,7200.0
2014-11-17 13:00:00,103.52,103.53,103.5,103.53,4200.0,81.4265,81.4343,81.4107,81.4343,4200.0
2014-11-17 13:05:00,103.53,103.57,103.53,103.57,8700.0,81.4343,81.4658,81.4343,81.4658,8700.0
2014-11-17 13:10:00,103.56,103.61,103.55,103.6,21200.0,81.4579,81.4973,81.4501,81.4894,21200.0
2014-11-17 13:15:00,103.61,103.68,103.61,103.66,4400.0,81.4973,81.5523,81.4973,81.5366,4400.0
2014-11-17 13:20:00,103.66,103.71,103.64,103.71,11200.0,81.5366,81.5759,81.5208,81.5759,11200.0
2014-11-17 13:25:00,103.71,103.71,103.66,103.67,9000.0,81.5759,81.5759,81.5366,81.5444,9000.0
2014-11-17 13:30:00,103.68,103.7,103.64,103.66,11800.0,81.5523,81.568,81.5208,81.5366,11800.0
2014-11-17 13:35:00,103.66,103.67,103.63,103.63,16300.0,81.5366,81.5444,81.513,81.513,16300.0
2014-11-17 13:40:00,103.63,103.67,103.63,103.67,3700.0,81.513,81.5444,81.513,81.5444,3700.0
2014-11-17 13:45:00,103.66,103.66,103.58,103.59,12900.0,81.5366,81.5366,81.4737,81.4815,12900.0
2014-11-17 13:50:00,103.59,103.65,103.59,103.65,17500.0,81.4815,81.5287,81.4815,81.5287,17500.0
2014-11-17 13:55:00,103.65,103.69,103.65,103.67,13900.0,81.5287,81.5602,81.5287,81.5444,13900.0
2014-11-17 14:00:00,103.66,103.69,103.66,103.69,9400.0,81.5366,81.5602,81.5366,81.5602,9400.0
2014-11-17 14:05:00,103.7,103.7,103.65,103.66,16200.0,81.568,81.568,81.5287,81.5366,16200.0
2014-11-17 14:10:00,103.67,103.7,103.67,103.7,13400.0,81.5444,81.568,81.5444,81.568,13400.0
2014-11-17 14:15:00,103.7,103.7,103.68,103.7,4900.0,81.568,81.568,81.5523,81.568,4900.0
2014-11-17 14:20:00,103.69,103.7,103.65,103.65,7400.0,81.5602,81.568,81.5287,81.5287,7400.0
2014-11-17 14:25:00,103.64,103.68,103.64,103.67,12700.0,81.5208,81.5523,81.5208,81.5444,12700.0
2014-11-17 14:30:00,103.66,103.7,103.64,103.69,5400.0,81.5366,81.568,81.5208,81.5602,5400.0
2014-11-17 14:35:00,103.69,103.73,103.69,103.72,16600.0,81.5602,81.5916,81.5602,81.5838,16600.0
2014-11-17 14:40:00,103.71,103.73,103.71,103.72,3900.0,81.5759,81.5916,81.5759,81.5838,3900.0
2014-11-17 14:45:00,103.71,103.74,103.69,103.69,9900.0,81.5759,81.5995,81.5602,81.5602,9900.0
2014-11-17 14:50:00,103.69,103.71,103.68,103.7,37400.0,81.5602,81.5759,81.5523,81.568,37400.0
2014-11-17 14:55:00,103.71,103.73,103.67,103.69,26800.0,81.5759,81.5916,81.5444,81.5602,26800.0
2014-11-17 15:00:00,103.68,103.69,103.67,103.67,14400.0,81.5523,81.5602,81.5444,81.5444,14400.0
2014-11-17 15:05:00,103.67,103.7,103.64,103.7,40100.0,81.5444,81.568,81.5208,81.568,40100.0
2014-11-17 15:10:00,103.69,103.7,103.65,103.66,21400.0,81.5602,81.568,81.5287,81.5366,21400.0
2014-11-17 15:15:00,103.67,103.67,103.61,103.65,16000.0,81.5444,81.5444,81.4973,81.5287,16000.0
2014-11-17 15:20:00,103.64,103.67,103.63,103.65,35200.0,81.5208,81.5444,81.513,81.5287,35200.0
2014-11-17 15:25:00,103.65,103.68,103.65,103.66,13600.0,81.5287,81.5523,81.5287,81.5366,13600.0
2014-11-17 15:30:00,103.66,103.68,103.64,103.66,9600.0,81.5366,81.5523,81.5208,81.5366,9600.0
2014-11-17 15:35:00,103.66,103.69,103.62,103.67,19800.0,81.5366,81.5602,81.5051,81.5444,19800.0
2014-11-17 15:40:00,103.67,103.68,103.63,103.63,17100.0,81.5444,81.5523,81.513,81.513,17100.0
2014-11-17 15:45:00,103.63,103.65,103.62,103.62,14900.0,81.513,81.5287,81.5051,81.5051,14900.0
2014-11-17 15:50:00,103.63,103.64,103.57,103.58,34800.0,81.513,81.5208,81.4658,81.4737,34800.0
2014-11-17 15:55:00,103.59,103.65,103.59,103.65,100700.0,81.4815,81.5287,81.4815,81.5287,100700.0
2014-11-18 09:30:00,103.71,103.84,103.69,103.84,37700.0,81.5759,81.6782,81.5602,81.6782,37700.0
2014-11-18 09:35:00,103.84,103.88,103.83,103.85,7000.0,81.6782,81.7096,81.6703,81.686,7000.0
2014-11-18 09:40:00,103.85,104.0,103.85,103.98,10200.0,81.686,81.804,81.686,81.7883,10200.0
2014-11-18 09:45:00,103.96,103.97,103.91,103.95,6200.0,81.7726,81.7804,81.7332,81.7647,6200.0
2014-11-18 09:50:00,103.99,104.02,103.93,103.98,3400.0,81.7962,81.8197,81.749,81.7883,3400.0
2014-11-18 09:55:00,104.0,104.03,103.99,104.03,2200.0,81.804,81.8276,81.7962,81.8276,2200.0
2014-11-18 10:00:00,104.04,104.09,104.02,104.03,6500.0,81.8355,81.8748,81.8197,81.8276,6500.0
2014-11-18 10:05:00,104.04,104.08,104.03,104.06,4000.0,81.8355,81.8669,81.8276,81.8512,4000.0
2014-11-18 10:10:00,104.08,104.12,104.04,104.04,4900.0,81.8669,81.8984,81.8355,81.8355,4900.0
2014-11-18 10:15:00,104.03,104.07,104.02,104.07,20900.0,81.8276,81.8591,81.8197,81.8591,20900.0
2014-11-18 10:20:00,104.06,104.07,104.01,104.02,14100.0,81.8512,81.8591,81.8119,81.8197,14100.0
2014-11-18 10:25:00,104.02,104.03,103.97,103.97,4700.0,81.8197,81.8276,81.7804,81.7804,4700.0
2014-11-18 10:30:00,103.96,104.01,103.96,103.96,18900.0,81.7726,81.8119,81.7726,81.7726,18900.0
2014-11-18 10:35:00,103.95,104.0,103.94,104.0,17500.0,81.7647,81.804,81.7568,81.804,17500.0
2014-11-18 10:40:00,103.99,104.02,103.96,104.01,8700.0,81.7962,81.8197,81.7726,81.8119,8700.0
2014-11-18 10:45:00,104.01,104.04,103.99,104.04,6300.0,81.8119,81.8355,81.7962,81.8355,6300.0
2014-11-18 10:50:00,104.05,104.05,104.03,104.05,4400.0,81.8433,81.8433,81.8276,81.8433,4400.0
2014-11-18 10:55:00,104.05,104.14,104.05,104.11,4800.0,81.8433,81.9141,81.8433,81.8905,4800.0
2014-11-18 11:00:00,104.11,104.13,104.09,104.09,2800.0,81.8905,81.9063,81.8748,81.8748,2800.0
2014-11-18 11:05:00,104.09,104.15,104.09,104.14,16700.0,81.8748,81.922,81.8748,81.9141,16700.0
2014-11-18 11:10:00,104.16,104.16,104.12,104.15,6400.0,81.9299,81.9299,81.8984,81.922,6400.0
2014-11-18 11:15:00,104.15,104.18,104.15,104.15,4800.0,81.922,81.9456,81.922,81.922,4800.0
2014-11-18 11:20:00,104.16,104.16,104.14,104.15,2700.0,81.9299,81.9299,81.9141,81.922,2700.0
2014-11-18 11:25:00,104.15,104.17,104.12,104.14,13200.0,81.922,81.9377,81.8984,81.9141,13200.0
2014-11-18 11:30:00,104.14,104.17,104.13,104.17,8700.0,81.9141,81.9377,81.9063,81.9377,8700.0
2014-11-18 11:35:00,104.17,104.23,104.16,104.22,19200.0,81.9377,81.9849,81.9299,81.9771,19200.0
2014-11-18 11:40:00,104.21,104.21,104.18,104.19,4900.0,81.9692,81.9692,81.9456,81.9535,4900.0
2014-11-18 11:45:00,104.19,104.2,104.17,104.19,9900.0,81.9535,81.9613,81.9377,81.9535,9900.0
2014-11-18 11:50:00,104.19,104.21,104.16,104.18,23600.0,81.9535,81.9692,81.9299,81.9456,23600.0
2014-11-18 11:55:00,104.17,104.19,104.17,104.19,15000.0,81.9377,81.9535,81.9377,81.9535,15000.0
2014-11-18 12:00:00,104.2,104.2,104.13,104.14,9800.0,81.9613,81.9613,81.9063,81.9141,9800.0
2014-11-18 12:05:00,104.13,104.18,104.13,104.18,11900.0,81.9063,81.9456,81.9063,81.9456,11900.0
2014-11-18 12:10:00,104.19,104.22,104.18,104.19,6000.0,81.9535,81.9771,81.9456,81.9535,6000.0
2014-11-18 12:15:00,104.19,104.21,104.18,104.21,4700.0,81.9535,81.9692,81.9456,81.9692,4700.0
2014-11-18 12:20:00,104.2,104.2,104.18,104.19,4000.0,81.9613,81.9613,81.9456,81.9535,4000.0
2014-11-18 12:25:00,104.19,104.2,104.17,104.18,9900.0,81.9535,81.9613,81.9377,81.9456,9900.0
2014-11-18 12:30:00,104.18,104.22,104.18,104.21,7200.0,81.9456,81.9771,81.9456,81.9692,7200.0
2014-11-18 12:35:00,104.2,104.21,104.16,104.18,15300.0,81.9613,81.9692,81.9299,81.9456,15300.0
2014-11-18 12:40:00,104.17,104.23,104.17,104.23,11400.0,81.9377,81.9849,81.9377,81.9849,11400.0
2014-11-18 12:45:00,104.21,104.24,104.19,104.21,11300.0,81.9692,81.9928,81.9535,81.9692,11300.0
2014-11-18 12:50:00,104.2,104.21,104.19,104.2,5900.0,81.9613,81.9692,81.9535,81.9613,5900.0
2014-11-18 12:55:00,104.2,104.25,104.2,104.24,15100.0,81.9613,82.0007,81.9613,81.9928,15100.0
2014-11-18 13:00:00,104.24,104.24,104.21,104.22,6400.0,81.9928,81.9928,81.9692,81.9771,6400.0
2014-11-18 13:05:00,104.23,104.26,104.23,104.24,7700.0,81.9849,82.0085,81.9849,81.9928,7700.0
2014-11-18 13:10:00,104.25,104.27,104.2,104.22,11400.0,82.0007,82.0164,81.9613,81.9771,11400.0
2014-11-18 13:15:00,104.22,104.24,104.22,104.24,3300.0,81.9771,81.9928,81.9771,81.9928,3300.0
2014-11-18 13:20:00,104.24,104.3,104.24,104.26,13200.0,81.9928,82.04,81.9928,82.0085,13200.0
2014-11-18 13:25:00,104.26,104.29,104.25,104.28,9100.0,82.0085,82.0321,82.0007,82.0243,9100.0
2014-11-18 13:30:00,104.28,104.29,104.25,104.28,12000.0,82.0243,82.0321,82.0007,82.0243,12000.0
2014-11-18 13:35:00,104.28,104.28,104.22,104.23,11600.0,82.0243,82.0243,81.9771,81.9849,11600.0
2014-11-18 13:40:00,104.23,104.23,104.21,104.22,6800.0,81.9849,81.9849,81.9692,81.9771,6800.0
2014-11-18 13:45:00,104.22,104.24,104.21,104.23,6200.0,81.9771,81.9928,81.9692,81.9849,6200.0
2014-11-18 13:50:00,104.22,104.26,104.21,104.26,6100.0,81.9771,82.0085,81.9692,82.0085,6100.0
2014-11-18 13:55:00,104.25,104.28,104.24,104.26,6700.0,82.0007,82.0243,81.9928,82.0085,6700.0
2014-11-18 14:00:00,104.25,104.35,104.25,104.33,24500.0,82.0007,82.0793,82.0007,82.0636,24500.0
2014-11-18 14:05:00,104.34,104.36,104.33,104.35,5800.0,82.0715,82.0872,82.0636,82.0793,5800.0
2014-11-18 14:10:00,104.36,104.4,104.35,104.36,22700.0,82.0872,82.1186,82.0793,82.0872,22700.0
2014-11-18 14:15:00,104.35,104.37,104.34,104.36,26800.0,82.0793,82.0951,82.0715,82.0872,26800.0
2014-11-18 14:20:00,104.36,104.38,104.35,104.36,11500.0,82.0872,82.1029,82.0793,82.0872,11500.0
2014-11-18 14:25:00,104.36,104.36,104.33,104.35,10300.0,82.0872,82.0872,82.0636,82.0793,10300.0
2014-11-18 14:30:00,104.35,104.38,104.34,104.38,12900.0,82.0793,82.1029,82.0715,82.1029,12900.0
2014-11-18 14:35:00,104.37,104.4,104.36,104.38,40100.0,82.0951,82.1186,82.0872,82.1029,40100.0
2014-11-18 14:40:00,104.38,104.39,104.36,104.39,62400.0,82.1029,82.1108,82.0872,82.1108,62400.0
2014-11-18 14:45:00,104.39,104.39,104.34,104.36,21000.0,82.1108,82.1108,82.0715,82.0872,21000.0
2014-11-18 14:50:00,104.36,104.36,104.31,104.34,67200.0,82.0872,82.0872,82.0479,82.0715,67200.0
2014-11-18 14:55:00,104.34,104.34,104.3,104.32,51000.0,82.0715,82.0715,82.04,82.0557,51000.0
2014-11-18 15:00:00,104.32,104.33,104.31,104.33,85100.0,82.0557,82.0636,82.0479,82.0636,85100.0
2014-11-18 15:05:00,104.33,104.39,104.32,104.39,82400.0,82.0636,82.1108,82.0557,82.1108,82400.0
2014-11-18 15:10:00,104.38,104.39,104.37,104.38,28300.0,82.1029,82.1108,82.0951,82.1029,28300.0
2014-11-18 15:15:00,104.38,104.38,104.34,104.36,12900.0,82.1029,82.1029,82.0715,82.0872,12900.0
2014-11-18 15:20:00,104.35,104.37,104.33,104.34,48800.0,82.0793,82.0951,82.0636,82.0715,48800.0
2014-11-18 15:25:00,104.34,104.36,104.33,104.36,43400.0,82.0715,82.0872,82.0636,82.0872,43400.0
2014-11-18 15:30:00,104.35,104.35,104.27,104.3,46900.0,82.0793,82.0793,82.0164,82.04,46900.0
2014-11-18 15:35:00,104.3,104.31,104.28,104.3,44400.0,82.04,82.0479,82.0243,82.04,44400.0
2014-11-18 15:40:00,104.29,104.32,104.29,104.31,44400.0,82.0321,82.0557,82.0321,82.0479,44400.0
2014-11-18 15:45:00,104.31,104.31,104.23,104.24,29000.0,82.0479,82.0479,81.9849,81.9928,29000.0
2014-11-18 15:50:00,104.23,104.23,104.17,104.2,31100.0,81.9849,81.9849,81.9377,81.9613,31100.0
2014-11-18 15:55:00,104.19,104.19,104.15,104.16,65100.0,81.9535,81.9535,81.922,81.9299,65100.0
2014-11-19 09:30:00,104.04,104.04,103.85,103.85,22600.0,81.8355,81.8355,81.686,81.686,22600.0
2014-11-19 09:35:00,103.83,103.9,103.73,103.9,52400.0,81.6703,81.7254,81.5916,81.7254,52400.0
2014-11-19 09:40:00,103.9,103.94,103.85,103.93,15600.0,81.7254,81.7568,81.686,81.749,15600.0
2014-11-19 09:45:00,103.92,103.98,103.89,103.9,35200.0,81.7411,81.7883,81.7175,81.7254,35200.0
2014-11-19 09:50:00,103.9,103.93,103.84,103.88,32800.0,81.7254,81.749,81.6782,81.7096,32800.0
2014-11-19 09:55:00,103.89,103.9,103.84,103.87,17900.0,81.7175,81.7254,81.6782,81.7018,17900.0
2014-11-19 10:00:00,103.88,103.88,103.77,103.78,24100.0,81.7096,81.7096,81.6231,81.631,24100.0
2014-11-19 10:05:00,103.78,103.81,103.73,103.81,38600.0,81.631,81.6546,81.5916,81.6546,38600.0
2014-11-19 10:10:00,103.8,103.8,103.73,103.76,23700.0,81.6467,81.6467,81.5916,81.6152,23700.0
2014-11-19 10:15:00,103.76,103.82,103.71,103.8,17100.0,81.6152,81.6624,81.5759,81.6467,17100.0
2014-11-19 10:20:00,103.8,103.82,103.78,103.81,8400.0,81.6467,81.6624,81.631,81.6546,8400.0
2014-11-19 10:25:00,103.8,103.8,103.72,103.72,25400.0,81.6467,81.6467,81.5838,81.5838,25400.0
2014-11-19 10:30:00,103.72,103.76,103.67,103.68,16900.0,81.5838,81.6152,81.5444,81.5523,16900.0
2014-11-19 10:35:00,103.68,103.69,103.59,103.59,20400.0,81.5523,81.5602,81.4815,81.4815,20400.0
2014-11-19 10:40:00,103.6,103.65,103.58,103.6,23300.0,81.4894,81.5287,81.4737,81.4894,23300.0
2014-11-19 10:45:00,103.59,103.65,103.59,103.62,16900.0,81.4815,81.5287,81.4815,81.5051,16900.0
2014-11-19 10:50:00,103.62,103.68,103.61,103.68,45500.0,81.5051,81.5523,81.4973,81.5523,45500.0
2014-11-19 10:55:00,103.68,103.7,103.61,103.62,11300.0,81.5523,81.568,81.4973,81.5051,11300.0
2014-11-19 11:00:00,103.61,103.63,103.56,103.6,11400.0,81.4973,81.513,81.4579,81.4894,11400.0
2014-11-19 11:05:00,103.59,103.71,103.56,103.7,27600.0,81.4815,81.5759,81.4579,81.568,27600.0
2014-11-19 11:10:00,103.71,103.72,103.67,103.7,10100.0,81.5759,81.5838,81.5444,81.568,10100.0
2014-11-19 11:15:00,103.7,103.74,103.69,103.7,16900.0,81.568,81.5995,81.5602,81.568,16900.0
2014-11-19 11:20:00,103.71,103.72,103.68,103.72,10300.0,81.5759,81.5838,81.5523,81.5838,10300.0
2014-11-19 11:25:00,103.73,103.73,103.69,103.7,5800.0,81.5916,81.5916,81.5602,81.568,5800.0
2014-11-19 11:30:00,103.7,103.77,103.69,103.76,6800.0,81.568,81.6231,81.5602,81.6152,6800.0
2014-11-19 11:35:00,103.76,103.77,103.75,103.75,6200.0,81.6152,81.6231,81.6074,81.6074,6200.0
2014-11-19 11:40:00,103.76,103.81,103.76,103.8,9900.0,81.6152,81.6546,81.6152,81.6467,9900.0
2014-11-19 11:45:00,103.81,103.86,103.81,103.82,11500.0,81.6546,81.6939,81.6546,81.6624,11500.0
2014-11-19 11:50:00,103.83,103.83,103.81,103.81,33800.0,81.6703,81.6703,81.6546,81.6546,33800.0
2014-11-19 11:55:00,103.81,103.85,103.8,103.82,12500.0,81.6546,81.686,81.6467,81.6624,12500.0
2014-11-19 12:00:00,103.83,103.87,103.83,103.86,27400.0,81.6703,81.7018,81.6703,81.6939,27400.0
2014-11-19 12:05:00,103.85,103.87,103.85,103.85,14900.0,81.686,81.7018,81.686,81.686,14900.0
2014-11-19 12:10:00,103.85,103.86,103.84,103.84,11500.0,81.686,81.6939,81.6782,81.6782,11500.0
2014-11-19 12:15:00,103.85,103.88,103.83,103.88,35800.0,81.686,81.7096,81.6703,81.7096,35800.0
2014-11-19 12:20:00,103.87,103.9,103.87,103.87,20100.0,81.7018,81.7254,81.7018,81.7018,20100.0
2014-11-19 12:25:00,103.87,103.89,103.85,103.85,6400.0,81.7018,81.7175,81.686,81.686,6400.0
2014-11-19 12:30:00,103.85,103.86,103.84,103.86,9600.0,81.686,81.6939,81.6782,81.6939,9600.0
2014-11-19 12:35:00,103.86,103.87,103.8,103.81,15400.0,81.6939,81.7018,81.6467,81.6546,15400.0
2014-11-19 12:40:00,103.81,103.84,103.8,103.84,8400.0,81.6546,81.6782,81.6467,81.6782,8400.0
2014-11-19 12:45:00,103.84,103.84,103.83,103.84,7000.0,81.6782,81.6782,81.6703,81.6782,7000.0
2014-11-19 12:50:00,103.84,103.88,103.84,103.85,13500.0,81.6782,81.7096,81.6782,81.686,13500.0
2014-11-19 12:55:00,103.86,103.91,103.85,103.91,19000.0,81.6939,81.7332,81.686,81.7332,19000.0
2014-11-19 13:00:00,103.94,103.94,103.92,103.92,8800.0,81.7568,81.7568,81.7411,81.7411,8800.0
2014-11-19 13:05:00,103.92,103.92,103.88,103.89,5900.0,81.7411,81.7411,81.7096,81.7175,5900.0
2014-11-19 13:10:00,103.89,103.9,103.87,103.89,7900.0,81.7175,81.7254,81.7018,81.7175,7900.0
2014-11-19 13:15:00,103.89,103.91,103.88,103.9,8100.0,81.7175,81.7332,81.7096,81.7254,8100.0
2014-11-19 13:20:00,103.91,103.93,103.9,103.93,28600.0,81.7332,81.749,81.7254,81.749,28600.0
2014-11-19 13:25:00,103.93,103.97,103.93,103.93,9400.0,81.749,81.7804,81.749,81.749,9400.0
2014-11-19 13:30:00,103.92,103.94,103.91,103.91,9700.0,81.7411,81.7568,81.7332,81.7332,9700.0
2014-11-19 13:35:00,103.91,103.93,103.91,103.93,4800.0,81.7332,81.749,81.7332,81.749,4800.0
2014-11-19 13:40:00,103.92,103.95,103.92,103.95,6300.0,81.7411,81.7647,81.7411,81.7647,6300.0
2014-11-19 13:45:00,103.95,103.95,103.93,103.94,13100.0,81.7647,81.7647,81.749,81.7568,13100.0
2014-11-19 13:50:00,103.92,104.0,103.91,103.99,8500.0,81.7411,81.804,81.7332,81.7962,8500.0
2014-11-19 13:55:00,103.99,104.0,103.94,103.95,7900.0,81.7962,81.804,81.7568,81.7647,7900.0
2014-11-19 14:00:00,103.96,104.17,103.93,104.14,42200.0,81.7726,81.9377,81.749,81.9141,42200.0
2014-11-19 14:05:00,104.13,104.14,104.07,104.08,31900.0,81.9063,81.9141,81.8591,81.8669,31900.0
2014-11-19 14:10:00,104.07,104.14,104.04,104.05,19300.0,81.8591,81.9141,81.8355,81.8433,19300.0
2014-11-19 14:15:00,104.04,104.12,104.04,104.12,54100.0,81.8355,81.8984,81.8355,81.8984,54100.0
2014-11-19 14:20:00,104.12,104.12,103.86,103.9,113200.0,81.8984,81.8984,81.6939,81.7254,113200.0
2014-11-19 14:25:00,103.9,103.96,103.88,103.88,19300.0,81.7254,81.7726,81.7096,81.7096,19300.0
2014-11-19 14:30:00,103.89,103.97,103.89,103.94,39700.0,81.7175,81.7804,81.7175,81.7568,39700.0
2014-11-19 14:35:00,103.95,103.95,103.83,103.9,46700.0,81.7647,81.7647,81.6703,81.7254,46700.0
2014-11-19 14:40:00,103.9,103.91,103.81,103.85,26800.0,81.7254,81.7332,81.6546,81.686,26800.0
2014-11-19 14:45:00,103.84,103.85,103.76,103.8,14800.0,81.6782,81.686,81.6152,81.6467,14800.0
2014-11-19 14:50:00,103.79,103.87,103.79,103.85,117200.0,81.6388,81.7018,81.6388,81.686,117200.0
2014-11-19 14:55:00,103.84,103.91,103.84,103.87,21300.0,81.6782,81.7332,81.6782,81.7018,21300.0
2014-11-19 15:00:00,103.87,103.9,103.82,103.83,9700.0,81.7018,81.7254,81.6624,81.6703,9700.0
2014-11-19 15:05:00,103.83,103.85,103.82,103.83,49600.0,81.6703,81.686,81.6624,81.6703,49600.0
2014-11-19 15:10:00,103.83,103.9,103.82,103.83,9400.0,81.6703,81.7254,81.6624,81.6703,9400.0
2014-11-19 15:15:00,103.84,103.98,103.81,103.97,16500.0,81.6782,81.7883,81.6546,81.7804,16500.0
2014-11-19 15:20:00,103.97,104.05,103.96,104.02,16700.0,81.7804,81.8433,81.7726,81.8197,16700.0
2014-11-19 15:25:00,104.01,104.02,103.97,103.97,15200.0,81.8119,81.8197,81.7804,81.7804,15200.0
2014-11-19 15:30:00,103.97,104.0,103.94,103.99,16100.0,81.7804,81.804,81.7568,81.7962,16100.0
2014-11-19 15:35:00,103.99,104.0,103.94,103.95,27600.0,81.7962,81.804,81.7568,81.7647,27600.0
2014-11-19 15:40:00,103.94,103.97,103.87,103.94,18600.0,81.7568,81.7804,81.7018,81.7568,18600.0
2014-11-19 15:45:00,103.94,104.0,103.94,103.97,34500.0,81.7568,81.804,81.7568,81.7804,34500.0
2014-11-19 15:50:00,103.98,104.02,103.97,104.02,31100.0,81.7883,81.8197,81.7804,81.8197,31100.0
2014-11-19 15:55:00,104.02,104.04,103.96,103.98,55700.0,81.8197,81.8355,81.7726,81.7883,55700.0
2014-11-20 09:30:00,103.52,103.65,103.52,103.63,64300.0,81.4265,81.5287,81.4265,81.513,64300.0
2014-11-20 09:35:00,103.63,103.69,103.63,103.63,14300.0,81.513,81.5602,81.513,81.513,14300.0
2014-11-20 09:40:00,103.65,103.74,103.65,103.69,10000.0,81.5287,81.5995,81.5287,81.5602,10000.0
2014-11-20 09:45:00,103.69,103.74,103.65,103.73,8700.0,81.5602,81.5995,81.5287,81.5916,8700.0
2014-11-20 09:50:00,103.73,103.83,103.72,103.82,21900.0,81.5916,81.6703,81.5838,81.6624,21900.0
2014-11-20 09:55:00,103.81,103.81,103.73,103.77,8700.0,81.6546,81.6546,81.5916,81.6231,8700.0
2014-11-20 10:00:00,103.79,103.92,103.79,103.88,26700.0,81.6388,81.7411,81.6388,81.7096,26700.0
2014-11-20 10:05:00,103.89,103.95,103.88,103.89,4900.0,81.7175,81.7647,81.7096,81.7175,4900.0
2014-11-20 10:10:00,103.88,103.9,103.81,103.83,7200.0,81.7096,81.7254,81.6546,81.6703,7200.0
2014-11-20 10:15:00,103.85,103.88,103.81,103.83,12000.0,81.686,81.7096,81.6546,81.6703,12000.0
2014-11-20 10:20:00,103.83,103.88,103.81,103.88,6600.0,81.6703,81.7096,81.6546,81.7096,6600.0
2014-11-20 10:25:00,103.89,103.93,103.88,103.91,40000.0,81.7175,81.749,81.7096,81.7332,40000.0
2014-11-20 10:30:00,103.92,103.95,103.9,103.92,11700.0,81.7411,81.7647,81.7254,81.7411,11700.0
2014-11-20 10:35:00,103.95,104.06,103.94,104.06,19600.0,81.7647,81.8512,81.7568,81.8512,19600.0
2014-11-20 10:40:00,104.03,104.08,104.03,104.06,18400.0,81.8276,81.8669,81.8276,81.8512,18400.0
2014-11-20 10:45:00,104.07,104.11,104.04,104.04,20500.0,81.8591,81.8905,81.8355,81.8355,20500.0
2014-11-20 10:50:00,104.03,104.05,104.02,104.04,19300.0,81.8276,81.8433,81.8197,81.8355,19300.0
2014-11-20 10:55:00,104.03,104.04,104.02,104.04,16200.0,81.8276,81.8355,81.8197,81.8355,16200.0
2014-11-20 11:00:00,104.04,104.08,104.03,104.06,29300.0,81.8355,81.8669,81.8276,81.8512,29300.0
2014-11-20 11:05:00,104.05,104.08,104.05,104.06,41200.0,81.8433,81.8669,81.8433,81.8512,41200.0
2014-11-20 11:10:00,104.06,104.14,104.06,104.11,32100.0,81.8512,81.9141,81.8512,81.8905,32100.0
2014-11-20 11:15:00,104.11,104.14,104.1,104.13,2700.0,81.8905,81.9141,81.8827,81.9063,2700.0
2014-11-20 11:20:00,104.14,104.15,104.12,104.15,10400.0,81.9141,81.922,81.8984,81.922,10400.0
2014-11-20 11:25:00,104.19,104.19,104.17,104.18,2800.0,81.9535,81.9535,81.9377,81.9456,2800.0
2014-11-20 11:30:00,104.19,104.2,104.14,104.16,16500.0,81.9535,81.9613,81.9141,81.9299,16500.0
2014-11-20 11:35:00,104.18,104.19,104.14,104.15,9800.0,81.9456,81.9535,81.9141,81.922,9800.0
2014-11-20 11:40:00,104.15,104.17,104.14,104.15,3100.0,81.922,81.9377,81.9141,81.922,3100.0
2014-11-20 11:45:00,104.14,104.17,104.13,104.16,3600.0,81.9141,81.9377,81.9063,81.9299,3600.0
2014-11-20 11:50:00,104.18,104.18,104.14,104.16,28800.0,81.9456,81.9456,81.9141,81.9299,28800.0
2014-11-20 11:55:00,104.17,104.18,104.1,104.11,17700.0,81.9377,81.9456,81.8827,81.8905,17700.0
2014-11-20 12:00:00,104.11,104.11,104.06,104.08,21000.0,81.8905,81.8905,81.8512,81.8669,21000.0
2014-11-20 12:05:00,104.07,104.09,104.05,104.05,4400.0,81.8591,81.8748,81.8433,81.8433,4400.0
2014-11-20 12:10:00,104.08,104.1,104.07,104.1,4900.0,81.8669,81.8827,81.8591,81.8827,4900.0
2014-11-20 12:15:00,104.12,104.15,104.1,104.14,22200.0,81.8984,81.922,81.8827,81.9141,22200.0
2014-11-20 12:20:00,104.14,104.14,104.11,104.13,35700.0,81.9141,81.9141,81.8905,81.9063,35700.0
2014-11-20 12:25:00,104.14,104.14,104.1,104.1,1500.0,81.9141,81.9141,81.8827,81.8827,1500.0
2014-11-20 12:30:00,104.11,104.17,104.11,104.16,12400.0,81.8905,81.9377,81.8905,81.9299,12400.0
2014-11-20 12:35:00,104.17,104.18,104.15,104.16,1200.0,81.9377,81.9456,81.922,81.9299,1200.0
2014-11-20 12:40:00,104.15,104.15,104.08,104.08,2900.0,81.922,81.922,81.8669,81.8669,2900.0
2014-11-20 12:45:00,104.09,104.11,104.09,104.11,2700.0,81.8748,81.8905,81.8748,81.8905,2700.0
2014-11-20 12:50:00,104.11,104.11,104.08,104.08,3600.0,81.8905,81.8905,81.8669,81.8669,3600.0
2014-11-20 12:55:00,104.09,104.09,104.05,104.09,2300.0,81.8748,81.8748,81.8433,81.8748,2300.0
2014-11-20 13:00:00,104.08,104.15,104.08,104.14,13700.0,81.8669,81.922,81.8669,81.9141,13700.0
2014-11-20 13:05:00,104.14,104.15,104.08,104.08,7000.0,81.9141,81.922,81.8669,81.8669,7000.0
2014-11-20 13:10:00,104.09,104.09,104.04,104.08,3800.0,81.8748,81.8748,81.8355,81.8669,3800.0
2014-11-20 13:15:00,104.09,104.09,104.06,104.07,1900.0,81.8748,81.8748,81.8512,81.8591,1900.0
2014-11-20 13:20:00,104.08,104.08,104.07,104.08,5300.0,81.8669,81.8669,81.8591,81.8669,5300.0
2014-11-20 13:25:00,104.08,104.1,104.08,104.1,2700.0,81.8669,81.8827,81.8669,81.8827,2700.0
2014-11-20 13:30:00,104.1,104.13,104.09,104.13,1300.0,81.8827,81.9063,81.8748,81.9063,1300.0
2014-11-20 13:35:00,104.12,104.13,104.12,104.12,7600.0,81.8984,81.9063,81.8984,81.8984,7600.0
2014-11-20 13:40:00,104.11,104.13,104.11,104.11,4300.0,81.8905,81.9063,81.8905,81.8905,4300.0
2014-11-20 13:45:00,104.12,104.13,104.11,104.12,3900.0,81.8984,81.9063,81.8905,81.8984,3900.0
2014-11-20 13:50:00,104.12,104.12,104.1,104.11,1200.0,81.8984,81.8984,81.8827,81.8905,1200.0
2014-11-20 13:55:00,104.12,104.13,104.11,104.13,2100.0,81.8984,81.9063,81.8905,81.9063,2100.0
2014-11-20 14:00:00,104.13,104.19,104.13,104.15,6800.0,81.9063,81.9535,81.9063,81.922,6800.0
2014-11-20 14:05:00,104.14,104.17,104.14,104.16,5500.0,81.9141,81.9377,81.9141,81.9299,5500.0
2014-11-20 14:10:00,104.17,104.2,104.16,104.2,12100.0,81.9377,81.9613,81.9299,81.9613,12100.0
2014-11-20 14:15:00,104.19,104.23,104.19,104.23,9400.0,81.9535,81.9849,81.9535,81.9849,9400.0
2014-11-20 14:20:00,104.22,104.23,104.21,104.21,9200.0,81.9771,81.9849,81.9692,81.9692,9200.0
2014-11-20 14:25:00,104.22,104.22,104.19,104.2,28400.0,81.9771,81.9771,81.9535,81.9613,28400.0
2014-11-20 14:30:00,104.2,104.2,104.15,104.16,4800.0,81.9613,81.9613,81.922,81.9299,4800.0
2014-11-20 14:35:00,104.15,104.16,104.13,104.15,9500.0,81.922,81.9299,81.9063,81.922,9500.0
2014-11-20 14:40:00,104.15,104.17,104.13,104.16,11200.0,81.922,81.9377,81.9063,81.9299,11200.0
2014-11-20 14:45:00,104.15,104.17,104.14,104.15,34300.0,81.922,81.9377,81.9141,81.922,34300.0
2014-11-20 14:50:00,104.16,104.17,104.14,104.16,21300.0,81.9299,81.9377,81.9141,81.9299,21300.0
2014-11-20 14:55:00,104.16,104.16,104.09,104.09,42800.0,81.9299,81.9299,81.8748,81.8748,42800.0
2014-11-20 15:00:00,104.08,104.08,104.05,104.08,8600.0,81.8669,81.8669,81.8433,81.8669,8600.0
2014-11-20 15:05:00,104.09,104.1,104.07,104.1,16100.0,81.8748,81.8827,81.8591,81.8827,16100.0
2014-11-20 15:10:00,104.1,104.1,104.07,104.08,15700.0,81.8827,81.8827,81.8591,81.8669,15700.0
2014-11-20 15:15:00,104.09,104.09,104.05,104.08,3400.0,81.8748,81.8748,81.8433,81.8669,3400.0
2014-11-20 15:20:00,104.07,104.08,104.04,104.06,7100.0,81.8591,81.8669,81.8355,81.8512,7100.0
2014-11-20 15:25:00,104.08,104.15,104.08,104.14,46200.0,81.8669,81.922,81.8669,81.9141,46200.0
2014-11-20 15:30:00,104.14,104.18,104.14,104.18,21400.0,81.9141,81.9456,81.9141,81.9456,21400.0
2014-11-20 15:35:00,104.19,104.24,104.18,104.24,8100.0,81.9535,81.9928,81.9456,81.9928,8100.0
2014-11-20 15:40:00,104.24,104.27,104.24,104.25,2200.0,81.9928,82.0164,81.9928,82.0007,2200.0
2014-11-20 15:45:00,104.25,104.25,104.2,104.21,23600.0,82.0007,82.0007,81.9613,81.9692,23600.0
2014-11-20 15:50:00,104.22,104.23,104.19,104.2,30100.0,81.9771,81.9849,81.9535,81.9613,30100.0
2014-11-20 15:55:00,104.2,104.25,104.2,104.25,88900.0,81.9613,82.0007,81.9613,82.0007,88900.0
2014-11-21 09:30:00,105.2,105.32,105.2,105.24,35200.0,82.7479,82.8423,82.7479,82.7794,35200.0
2014-11-21 09:35:00,105.18,105.23,105.16,105.23,12600.0,82.7322,82.7715,82.7164,82.7715,12600.0
2014-11-21 09:40:00,105.22,105.23,105.14,105.14,10000.0,82.7636,82.7715,82.7007,82.7007,10000.0
2014-11-21 09:45:00,105.15,105.2,105.12,105.2,7400.0,82.7086,82.7479,82.685,82.7479,7400.0
2014-11-21 09:50:00,105.2,105.23,105.17,105.22,15300.0,82.7479,82.7715,82.7243,82.7636,15300.0
2014-11-21 09:55:00,105.2,105.22,105.18,105.2,5900.0,82.7479,82.7636,82.7322,82.7479,5900.0
2014-11-21 10:00:00,105.21,105.21,105.13,105.13,9200.0,82.7558,82.7558,82.6928,82.6928,9200.0
2014-11-21 10:05:00,105.14,105.15,105.1,105.11,2800.0,82.7007,82.7086,82.6693,82.6771,2800.0
2014-11-21 10:10:00,105.11,105.16,105.08,105.16,20400.0,82.6771,82.7164,82.6535,82.7164,20400.0
2014-11-21 10:15:00,105.16,105.17,105.07,105.1,15500.0,82.7164,82.7243,82.6457,82.6693,15500.0
2014-11-21 10:20:00,105.08,105.12,105.08,105.1,20100.0,82.6535,82.685,82.6535,82.6693,20100.0
2014-11-21 10:25:00,105.15,105.16,105.09,105.11,24600.0,82.7086,82.7164,82.6614,82.6771,24600.0
2014-11-21 10:30:00,105.11,105.11,105.06,105.06,10900.0,82.6771,82.6771,82.6378,82.6378,10900.0
2014-11-21 10:35:00,105.07,105.08,105.04,105.07,18700.0,82.6457,82.6535,82.6221,82.6457,18700.0
2014-11-21 10:40:00,105.06,105.07,105.03,105.03,8700.0,82.6378,82.6457,82.6142,82.6142,8700.0
2014-11-21 10:45:00,105.06,105.07,105.01,105.01,15500.0,82.6378,82.6457,82.5985,82.5985,15500.0
2014-11-21 10:50:00,105.01,105.05,105.01,105.04,11000.0,82.5985,82.6299,82.5985,82.6221,11000.0
2014-11-21 10:55:00,105.06,105.06,105.0,105.03,8900.0,82.6378,82.6378,82.5906,82.6142,8900.0
2014-11-21 11:00:00,105.02,105.02,104.96,104.99,10000.0,82.6063,82.6063,82.5591,82.5827,10000.0
2014-11-21 11:05:00,104.97,104.99,104.93,104.99,8500.0,82.567,82.5827,82.5355,82.5827,8500.0
2014-11-21 11:10:00,104.98,105.01,104.97,105.0,5800.0,82.5749,82.5985,82.567,82.5906,5800.0
2014-11-21 11:15:00,105.0,105.01,104.97,104.99,10600.0,82.5906,82.5985,82.567,82.5827,10600.0
2014-11-21 11:20:00,104.99,104.99,104.96,104.97,4700.0,82.5827,82.5827,82.5591,82.567,4700.0
2014-11-21 11:25:00,104.96,104.99,104.94,104.95,6100.0,82.5591,82.5827,82.5434,82.5513,6100.0
2014-11-21 11:30:00,104.95,104.97,104.94,104.95,23600.0,82.5513,82.567,82.5434,82.5513,23600.0
2014-11-21 11:35:00,104.95,104.95,104.86,104.87,5200.0,82.5513,82.5513,82.4805,82.4883,5200.0
2014-11-21 11:40:00,104.87,104.91,104.86,104.86,21000.0,82.4883,82.5198,82.4805,82.4805,21000.0
2014-11-21 11:45:00,104.86,104.88,104.85,104.85,5600.0,82.4805,82.4962,82.4726,82.4726,5600.0
2014-11-21 11:50:00,104.85,104.87,104.84,104.86,18600.0,82.4726,82.4883,82.4647,82.4805,18600.0
2014-11-21 11:55:00,104.85,104.88,104.85,104.88,10800.0,82.4726,82.4962,82.4726,82.4962,10800.0
2014-11-21 12:00:00,104.87,104.89,104.84,104.88,20600.0,82.4883,82.5041,82.4647,82.4962,20600.0
2014-11-21 12:05:00,104.87,104.87,104.82,104.83,4300.0,82.4883,82.4883,82.449,82.4569,4300.0
2014-11-21 12:10:00,104.84,104.85,104.79,104.8,7100.0,82.4647,82.4726,82.4254,82.4333,7100.0
2014-11-21 12:15:00,104.8,104.8,104.73,104.74,24100.0,82.4333,82.4333,82.3782,82.3861,24100.0
2014-11-21 12:20:00,104.73,104.75,104.72,104.74,14600.0,82.3782,82.394,82.3704,82.3861,14600.0
2014-11-21 12:25:00,104.73,104.76,104.67,104.68,8500.0,82.3782,82.4018,82.331,82.3389,8500.0
2014-11-21 12:30:00,104.68,104.72,104.67,104.68,7200.0,82.3389,82.3704,82.331,82.3389,7200.0
2014-11-21 12:35:00,104.69,104.76,104.69,104.74,3000.0,82.3468,82.4018,82.3468,82.3861,3000.0
2014-11-21 12:40:00,104.74,104.78,104.7,104.72,7900.0,82.3861,82.4175,82.3546,82.3704,7900.0
2014-11-21 12:45:00,104.72,104.74,104.72,104.73,16500.0,82.3704,82.3861,82.3704,82.3782,16500.0
2014-11-21 12:50:00,104.73,104.75,104.7,104.7,66100.0,82.3782,82.394,82.3546,82.3546,66100.0
2014-11-21 12:55:00,104.69,104.7,104.66,104.69,8300.0,82.3468,82.3546,82.3232,82.3468,8300.0
2014-11-21 13:00:00,104.7,104.7,104.63,104.66,10200.0,82.3546,82.3546,82.2996,82.3232,10200.0
2014-11-21 13:05:00,104.65,104.66,104.6,104.63,4400.0,82.3153,82.3232,82.276,82.2996,4400.0
2014-11-21 13:10:00,104.64,104.66,104.61,104.63,10900.0,82.3074,82.3232,82.2838,82.2996,10900.0
2014-11-21 13:15:00,104.64,104.64,104.57,104.57,11800.0,82.3074,82.3074,82.2524,82.2524,11800.0
2014-11-21 13:20:00,104.57,104.6,104.56,104.6,4300.0,82.2524,82.276,82.2445,82.276,4300.0
2014-11-21 13:25:00,104.61,104.61,104.5,104.53,14400.0,82.2838,82.2838,82.1973,82.2209,14400.0
2014-11-21 13:30:00,104.51,104.55,104.47,104.55,21400.0,82.2052,82.2366,82.1737,82.2366,21400.0
2014-11-21 13:35:00,104.55,104.59,104.55,104.58,6500.0,82.2366,82.2681,82.2366,82.2602,6500.0
2014-11-21 13:40:00,104.6,104.61,104.57,104.58,10600.0,82.276,82.2838,82.2524,82.2602,10600.0
2014-11-21 13:45:00,104.56,104.62,104.56,104.61,7200.0,82.2445,82.2917,82.2445,82.2838,7200.0
2014-11-21 13:50:00,104.61,104.68,104.6,104.67,33900.0,82.2838,82.3389,82.276,82.331,33900.0
2014-11-21 13:55:00,104.68,104.69,104.64,104.66,32600.0,82.3389,82.3468,82.3074,82.3232,32600.0
2014-11-21 14:00:00,104.68,104.7,104.68,104.69,4600.0,82.3389,82.3546,82.3389,82.3468,4600.0
2014-11-21 14:05:00,104.67,104.7,104.66,104.67,4800.0,82.331,82.3546,82.3232,82.331,4800.0
2014-11-21 14:10:00,104.69,104.71,104.66,104.66,9700.0,82.3468,82.3625,82.3232,82.3232,9700.0
2014-11-21 14:15:00,104.68,104.68,104.65,104.66,17500.0,82.3389,82.3389,82.3153,82.3232,17500.0
2014-11-21 14:20:00,104.65,104.65,104.58,104.6,20400.0,82.3153,82.3153,82.2602,82.276,20400.0
2014-11-21 14:25:00,104.6,104.6,104.55,104.57,5600.0,82.276,82.276,82.2366,82.2524,5600.0
2014-11-21 14:30:00,104.57,104.59,104.51,104.58,21200.0,82.2524,82.2681,82.2052,82.2602,21200.0
2014-11-21 14:35:00,104.59,104.6,104.51,104.54,13200.0,82.2681,82.276,82.2052,82.2288,13200.0
2014-11-21 14:40:00,104.55,104.66,104.55,104.65,6300.0,82.2366,82.3232,82.2366,82.3153,6300.0
2014-11-21 14:45:00,104.65,104.65,104.62,104.65,8100.0,82.3153,82.3153,82.2917,82.3153,8100.0
2014-11-21 14:50:00,104.63,104.68,104.62,104.67,19300.0,82.2996,82.3389,82.2917,82.331,19300.0
2014-11-21 14:55:00,104.67,104.67,104.61,104.65,22600.0,82.331,82.331,82.2838,82.3153,22600.0
2014-11-21 15:00:00,104.64,104.71,104.64,104.7,14200.0,82.3074,82.3625,82.3074,82.3546,14200.0
2014-11-21 15:05:00,104.7,104.71,104.66,104.66,7200.0,82.3546,82.3625,82.3232,82.3232,7200.0
2014-11-21 15:10:00,104.66,104.74,104.65,104.72,12300.0,82.3232,82.3861,82.3153,82.3704,12300.0
2014-11-21 15:15:00,104.72,104.72,104.69,104.71,5100.0,82.3704,82.3704,82.3468,82.3625,5100.0
2014-11-21 15:20:00,104.71,104.73,104.68,104.7,22000.0,82.3625,82.3782,82.3389,82.3546,22000.0
2014-11-21 15:25:00,104.71,104.76,104.71,104.76,16500.0,82.3625,82.4018,82.3625,82.4018,16500.0
2014-11-21 15:30:00,104.77,104.83,104.75,104.82,17600.0,82.4097,82.4569,82.394,82.449,17600.0
2014-11-21 15:35:00,104.82,104.84,104.77,104.79,28000.0,82.449,82.4647,82.4097,82.4254,28000.0
2014-11-21 15:40:00,104.78,104.81,104.76,104.79,17000.0,82.4175,82.4411,82.4018,82.4254,17000.0
2014-11-21 15:45:00,104.79,104.81,104.73,104.73,26700.0,82.4254,82.4411,82.3782,82.3782,26700.0
2014-11-21 15:50:00,104.73,104.76,104.7,104.7,46500.0,82.3782,82.4018,82.3546,82.3546,46500.0
2014-11-21 15:55:00,104.71,104.78,104.71,104.78,73500.0,82.3625,82.4175,82.3625,82.4175,73500.0
2014-11-24 09:30:00,105.06,105.11,105.0,105.11,32000.0,82.6378,82.6771,82.5906,82.6771,32000.0
2014-11-24 09:35:00,105.16,105.16,105.09,105.09,11000.0,82.7164,82.7164,82.6614,82.6614,11000.0
2014-11-24 09:40:00,105.11,105.11,104.98,105.0,11300.0,82.6771,82.6771,82.5749,82.5906,11300.0
2014-11-24 09:45:00,104.97,104.99,104.95,104.95,24600.0,82.567,82.5827,82.5513,82.5513,24600.0
2014-11-24 09:50:00,104.96,104.99,104.86,104.89,68000.0,82.5591,82.5827,82.4805,82.5041,68000.0
2014-11-24 09:55:00,104.9,104.91,104.86,104.89,18100.0,82.5119,82.5198,82.4805,82.5041,18100.0
2014-11-24 10:00:00,104.88,104.93,104.86,104.87,36200.0,82.4962,82.5355,82.4805,82.4883,36200.0
2014-11-24 10:05:00,104.9,104.96,104.83,104.93,39500.0,82.5119,82.5591,82.4569,82.5355,39500.0
2014-11-24 10:10:00,104.94,104.96,104.9,104.92,32600.0,82.5434,82.5591,82.5119,82.5277,32600.0
2014-11-24 10:15:00,104.92,104.94,104.89,104.94,6100.0,82.5277,82.5434,82.5041,82.5434,6100.0
2014-11-24 10:20:00,104.97,104.98,104.94,104.94,21200.0,82.567,82.5749,82.5434,82.5434,21200.0
2014-11-24 10:25:00,104.95,104.99,104.94,104.97,33600.0,82.5513,82.5827,82.5434,82.567,33600.0
2014-11-24 10:30:00,104.98,104.99,104.94,104.99,10600.0,82.5749,82.5827,82.5434,82.5827,10600.0
2014-11-24 10:35:00,104.99,104.99,104.94,104.95,15700.0,82.5827,82.5827,82.5434,82.5513,15700.0
2014-11-24 10:40:00,104.95,105.03,104.95,105.02,15500.0,82.5513,82.6142,82.5513,82.6063,15500.0
2014-11-24 10:45:00,105.03,105.04,104.97,104.98,5600.0,82.6142,82.6221,82.567,82.5749,5600.0
2014-11-24 10:50:00,104.98,105.0,104.96,104.96,4100.0,82.5749,82.5906,82.5591,82.5591,4100.0
2014-11-24 10:55:00,104.98,104.98,104.95,104.96,15100.0,82.5749,82.5749,82.5513,82.5591,15100.0
2014-11-24 11:00:00,104.97,104.99,104.97,104.99,9600.0,82.567,82.5827,82.567,82.5827,9600.0
2014-11-24 11:05:00,104.99,105.0,104.89,104.91,16900.0,82.5827,82.5906,82.5041,82.5198,16900.0
2014-11-24 11:10:00,104.91,104.94,104.89,104.92,25600.0,82.5198,82.5434,82.5041,82.5277,25600.0
2014-11-24 11:15:00,104.92,104.92,104.86,104.86,13400.0,82.5277,82.5277,82.4805,82.4805,13400.0
2014-11-24 11:20:00,104.86,104.89,104.85,104.86,16000.0,82.4805,82.5041,82.4726,82.4805,16000.0
2014-11-24 11:25:00,104.85,104.85,104.83,104.85,10500.0,82.4726,82.4726,82.4569,82.4726,10500.0
2014-11-24 11:30:00,104.84,104.9,104.84,104.86,5900.0,82.4647,82.5119,82.4647,82.4805,5900.0
2014-11-24 11:35:00,104.85,104.86,104.83,104.85,13500.0,82.4726,82.4805,82.4569,82.4726,13500.0
2014-11-24 11:40:00,104.86,104.88,104.84,104.88,6800.0,82.4805,82.4962,82.4647,82.4962,6800.0
2014-11-24 11:45:00,104.88,104.88,104.83,104.83,9200.0,82.4962,82.4962,82.4569,82.4569,9200.0
2014-11-24 11:50:00,104.83,104.85,104.81,104.85,6200.0,82.4569,82.4726,82.4411,82.4726,6200.0
2014-11-24 11:55:00,104.85,104.87,104.85,104.85,3600.0,82.4726,82.4883,82.4726,82.4726,3600.0
2014-11-24 12:00:00,104.83,104.87,104.81,104.86,3400.0,82.4569,82.4883,82.4411,82.4805,3400.0
2014-11-24 12:05:00,104.86,104.9,104.86,104.87,16700.0,82.4805,82.5119,82.4805,82.4883,16700.0
2014-11-24 12:10:00,104.88,104.88,104.84,104.88,8600.0,82.4962,82.4962,82.4647,82.4962,8600.0
2014-11-24 12:15:00,104.88,104.88,104.83,104.84,10600.0,82.4962,82.4962,82.4569,82.4647,10600.0
2014-11-24 12:20:00,104.83,104.87,104.83,104.87,7500.0,82.4569,82.4883,82.4569,82.4883,7500.0
2014-11-24 12:25:00,104.87,104.87,104.84,104.86,11000.0,82.4883,82.4883,82.4647,82.4805,11000.0
2014-11-24 12:30:00,104.86,104.87,104.8,104.8,14600.0,82.4805,82.4883,82.4333,82.4333,14600.0
2014-11-24 12:35:00,104.81,104.82,104.79,104.79,13500.0,82.4411,82.449,82.4254,82.4254,13500.0
2014-11-24 12:40:00,104.79,104.81,104.79,104.8,22100.0,82.4254,82.4411,82.4254,82.4333,22100.0
2014-11-24 12:45:00,104.8,104.82,104.8,104.81,8700.0,82.4333,82.449,82.4333,82.4411,8700.0
2014-11-24 12:50:00,104.82,104.82,104.79,104.79,24900.0,82.449,82.449,82.4254,82.4254,24900.0
2014-11-24 12:55:00,104.8,104.8,104.77,104.79,54200.0,82.4333,82.4333,82.4097,82.4254,54200.0
2014-11-24 13:00:00,104.78,104.8,104.77,104.8,42500.0,82.4175,82.4333,82.4097,82.4333,42500.0
2014-11-24 13:05:00,104.79,104.8,104.79,104.8,8900.0,82.4254,82.4333,82.4254,82.4333,8900.0
2014-11-24 13:10:00,104.8,104.81,104.79,104.79,15100.0,82.4333,82.4411,82.4254,82.4254,15100.0
2014-11-24 13:15:00,104.8,104.85,104.8,104.82,25300.0,82.4333,82.4726,82.4333,82.449,25300.0
2014-11-24 13:20:00,104.83,104.84,104.82,104.83,29400.0,82.4569,82.4647,82.449,82.4569,29400.0
2014-11-24 13:25:00,104.83,104.83,104.82,104.83,7700.0,82.4569,82.4569,82.449,82.4569,7700.0
2014-11-24 13:30:00,104.83,104.83,104.8,104.8,44400.0,82.4569,82.4569,82.4333,82.4333,44400.0
2014-11-24 13:35:00,104.8,104.81,104.79,104.8,20400.0,82.4333,82.4411,82.4254,82.4333,20400.0
2014-11-24 13:40:00,104.8,104.8,104.78,104.78,106800.0,82.4333,82.4333,82.4175,82.4175,106800.0
2014-11-24 13:45:00,104.78,104.79,104.76,104.79,64700.0,82.4175,82.4254,82.4018,82.4254,64700.0
2014-11-24 13:50:00,104.78,104.8,104.78,104.8,5000.0,82.4175,82.4333,82.4175,82.4333,5000.0
2014-11-24 13:55:00,104.8,104.81,104.79,104.79,9100.0,82.4333,82.4411,82.4254,82.4254,9100.0
2014-11-24 14:00:00,104.79,104.85,104.79,104.85,12600.0,82.4254,82.4726,82.4254,82.4726,12600.0
2014-11-24 14:05:00,104.85,104.88,104.85,104.86,37600.0,82.4726,82.4962,82.4726,82.4805,37600.0
2014-11-24 14:10:00,104.87,104.87,104.85,104.85,15900.0,82.4883,82.4883,82.4726,82.4726,15900.0
2014-11-24 14:15:00,104.86,104.87,104.85,104.85,4800.0,82.4805,82.4883,82.4726,82.4726,4800.0
2014-11-24 14:20:00,104.87,104.88,104.85,104.86,9000.0,82.4883,82.4962,82.4726,82.4805,9000.0
2014-11-24 14:25:00,104.87,104.9,104.86,104.89,8800.0,82.4883,82.5119,82.4805,82.5041,8800.0
2014-11-24 14:30:00,104.88,104.91,104.88,104.89,10500.0,82.4962,82.5198,82.4962,82.5041,10500.0
2014-11-24 14:35:00,104.89,104.89,104.86,104.87,4500.0,82.5041,82.5041,82.4805,82.4883,4500.0
2014-11-24 14:40:00,104.87,104.89,104.86,104.89,30200.0,82.4883,82.5041,82.4805,82.5041,30200.0
2014-11-24 14:45:00,104.89,104.91,104.89,104.9,4100.0,82.5041,82.5198,82.5041,82.5119,4100.0
2014-11-24 14:50:00,104.9,104.9,104.87,104.87,8200.0,82.5119,82.5119,82.4883,82.4883,8200.0
2014-11-24 14:55:00,104.87,104.87,104.81,104.82,13400.0,82.4883,82.4883,82.4411,82.449,13400.0
2014-11-24 15:00:00,104.83,104.85,104.81,104.82,10500.0,82.4569,82.4726,82.4411,82.449,10500.0
2014-11-24 15:05:00,104.82,104.84,104.79,104.84,11800.0,82.449,82.4647,82.4254,82.4647,11800.0
2014-11-24 15:10:00,104.84,104.86,104.83,104.84,42300.0,82.4647,82.4805,82.4569,82.4647,42300.0
2014-11-24 15:15:00,104.84,104.86,104.79,104.79,40800.0,82.4647,82.4805,82.4254,82.4254,40800.0
2014-11-24 15:20:00,104.79,104.85,104.78,104.85,17100.0,82.4254,82.4726,82.4175,82.4726,17100.0
2014-11-24 15:25:00,104.85,104.86,104.82,104.85,6600.0,82.4726,82.4805,82.449,82.4726,6600.0
2014-11-24 15:30:00,104.86,104.89,104.84,104.86,14400.0,82.4805,82.5041,82.4647,82.4805,14400.0
2014-11-24 15:35:00,104.86,104.89,104.85,104.89,7300.0,82.4805,82.5041,82.4726,82.5041,7300.0
2014-11-24 15:40:00,104.89,104.9,104.86,104.87,11300.0,82.5041,82.5119,82.4805,82.4883,11300.0
2014-11-24 15:45:00,104.87,104.91,104.87,104.91,38500.0,82.4883,82.5198,82.4883,82.5198,38500.0
2014-11-24 15:50:00,104.91,104.95,104.9,104.94,27700.0,82.5198,82.5513,82.5119,82.5434,27700.0
2014-11-24 15:55:00,104.94,104.97,104.92,104.95,70900.0,82.5434,82.567,82.5277,82.5513,70900.0
2014-11-25 09:30:00,105.12,105.12,105.0,105.05,37100.0,82.685,82.685,82.5906,82.6299,37100.0
2014-11-25 09:35:00,105.08,105.09,105.04,105.06,8800.0,82.6535,82.6614,82.6221,82.6378,8800.0
2014-11-25 09:40:00,105.01,105.01,104.92,104.94,14400.0,82.5985,82.5985,82.5277,82.5434,14400.0
2014-11-25 09:45:00,104.94,104.96,104.92,104.92,10600.0,82.5434,82.5591,82.5277,82.5277,10600.0
2014-11-25 09:50:00,104.92,104.92,104.88,104.9,18400.0,82.5277,82.5277,82.4962,82.5119,18400.0
2014-11-25 09:55:00,104.9,104.96,104.9,104.95,4300.0,82.5119,82.5591,82.5119,82.5513,4300.0
2014-11-25 10:00:00,104.94,104.94,104.84,104.84,17800.0,82.5434,82.5434,82.4647,82.4647,17800.0
2014-11-25 10:05:00,104.83,104.83,104.77,104.81,30600.0,82.4569,82.4569,82.4097,82.4411,30600.0
2014-11-25 10:10:00,104.83,104.86,104.82,104.85,10200.0,82.4569,82.4805,82.449,82.4726,10200.0
2014-11-25 10:15:00,104.85,104.85,104.78,104.78,12600.0,82.4726,82.4726,82.4175,82.4175,12600.0
2014-11-25 10:20:00,104.77,104.85,104.74,104.81,19300.0,82.4097,82.4726,82.3861,82.4411,19300.0
2014-11-25 10:25:00,104.81,104.86,104.8,104.86,17300.0,82.4411,82.4805,82.4333,82.4805,17300.0
2014-11-25 10:30:00,104.86,104.86,104.83,104.83,5700.0,82.4805,82.4805,82.4569,82.4569,5700.0
2014-11-25 10:35:00,104.82,104.82,104.75,104.77,12000.0,82.449,82.449,82.394,82.4097,12000.0
2014-11-25 10:40:00,104.76,104.76,104.72,104.75,2700.0,82.4018,82.4018,82.3704,82.394,2700.0
2014-11-25 10:45:00,104.75,104.78,104.7,104.71,10200.0,82.394,82.4175,82.3546,82.3625,10200.0
2014-11-25 10:50:00,104.71,104.76,104.67,104.7,11500.0,82.3625,82.4018,82.331,82.3546,11500.0
2014-11-25 10:55:00,104.7,104.71,104.64,104.67,5200.0,82.3546,82.3625,82.3074,82.331,5200.0
2014-11-25 11:00:00,104.68,104.71,104.68,104.7,11700.0,82.3389,82.3625,82.3389,82.3546,11700.0
2014-11-25 11:05:00,104.69,104.69,104.62,104.64,15000.0,82.3468,82.3468,82.2917,82.3074,15000.0
2014-11-25 11:10:00,104.64,104.65,104.61,104.63,15700.0,82.3074,82.3153,82.2838,82.2996,15700.0
2014-11-25 11:15:00,104.63,104.63,104.57,104.62,15000.0,82.2996,82.2996,82.2524,82.2917,15000.0
2014-11-25 11:20:00,104.61,104.63,104.59,104.6,15100.0,82.2838,82.2996,82.2681,82.276,15100.0
2014-11-25 11:25:00,104.61,104.64,104.57,104.6,102500.0,82.2838,82.3074,82.2524,82.276,102500.0
2014-11-25 11:30:00,104.6,104.71,104.6,104.71,57400.0,82.276,82.3625,82.276,82.3625,57400.0
2014-11-25 11:35:00,104.68,104.71,104.67,104.71,4900.0,82.3389,82.3625,82.331,82.3625,4900.0
2014-11-25 11:40:00,104.72,104.73,104.69,104.7,10700.0,82.3704,82.3782,82.3468,82.3546,10700.0
2014-11-25 11:45:00,104.71,104.76,104.71,104.75,13300.0,82.3625,82.4018,82.3625,82.394,13300.0
2014-11-25 11:50:00,104.75,104.75,104.7,104.73,7400.0,82.394,82.394,82.3546,82.3782,7400.0
2014-11-25 11:55:00,104.73,104.76,104.72,104.76,12100.0,82.3782,82.4018,82.3704,82.4018,12100.0
2014-11-25 12:00:00,104.79,104.81,104.79,104.8,11800.0,82.4254,82.4411,82.4254,82.4333,11800.0
2014-11-25 12:05:00,104.8,104.81,104.78,104.8,13400.0,82.4333,82.4411,82.4175,82.4333,13400.0
2014-11-25 12:10:00,104.81,104.82,104.78,104.78,5900.0,82.4411,82.449,82.4175,82.4175,5900.0
2014-11-25 12:15:00,104.78,104.81,104.76,104.76,5600.0,82.4175,82.4411,82.4018,82.4018,5600.0
2014-11-25 12:20:00,104.77,104.81,104.75,104.8,14600.0,82.4097,82.4411,82.394,82.4333,14600.0
2014-11-25 12:25:00,104.81,104.82,104.8,104.81,4100.0,82.4411,82.449,82.4333,82.4411,4100.0
2014-11-25 12:30:00,104.8,104.84,104.8,104.84,9100.0,82.4333,82.4647,82.4333,82.4647,9100.0
2014-11-25 12:35:00,104.83,104.87,104.83,104.87,3400.0,82.4569,82.4883,82.4569,82.4883,3400.0
2014-11-25 12:40:00,104.88,105.04,104.88,105.04,14900.0,82.4962,82.6221,82.4962,82.6221,14900.0
2014-11-25 12:45:00,105.02,105.02,104.99,105.0,8200.0,82.6063,82.6063,82.5827,82.5906,8200.0
2014-11-25 12:50:00,105.0,105.0,104.98,104.98,8600.0,82.5906,82.5906,82.5749,82.5749,8600.0
2014-11-25 12:55:00,104.98,104.98,104.95,104.96,14200.0,82.5749,82.5749,82.5513,82.5591,14200.0
2014-11-25 13:00:00,104.97,104.99,104.96,104.97,6000.0,82.567,82.5827,82.5591,82.567,6000.0
2014-11-25 13:05:00,104.96,104.97,104.93,104.96,6000.0,82.5591,82.567,82.5355,82.5591,6000.0
2014-11-25 13:10:00,104.95,104.96,104.94,104.95,1400.0,82.5513,82.5591,82.5434,82.5513,1400.0
2014-11-25 13:15:00,104.94,104.94,104.92,104.94,2500.0,82.5434,82.5434,82.5277,82.5434,2500.0
2014-11-25 13:20:00,104.93,104.98,104.93,104.98,1300.0,82.5355,82.5749,82.5355,82.5749,1300.0
2014-11-25 13:25:00,105.01,105.01,104.99,104.99,5500.0,82.5985,82.5985,82.5827,82.5827,5500.0
2014-11-25 13:30:00,104.98,105.01,104.98,104.98,10600.0,82.5749,82.5985,82.5749,82.5749,10600.0
2014-11-25 13:35:00,104.98,104.99,104.97,104.98,8400.0,82.5749,82.5827,82.567,82.5749,8400.0
2014-11-25 13:40:00,104.96,105.0,104.96,104.99,7800.0,82.5591,82.5906,82.5591,82.5827,7800.0
2014-11-25 13:45:00,104.99,104.99,104.96,104.98,3700.0,82.5827,82.5827,82.5591,82.5749,3700.0
2014-11-25 13:50:00,104.98,105.0,104.96,104.98,4400.0,82.5749,82.5906,82.5591,82.5749,4400.0
2014-11-25 13:55:00,105.0,105.0,104.98,104.99,6200.0,82.5906,82.5906,82.5749,82.5827,6200.0
2014-11-25 14:00:00,104.99,104.99,104.96,104.98,10500.0,82.5827,82.5827,82.5591,82.5749,10500.0
2014-11-25 14:05:00,104.98,105.0,104.92,104.92,43600.0,82.5749,82.5906,82.5277,82.5277,43600.0
2014-11-25 14:10:00,104.94,104.96,104.93,104.95,7400.0,82.5434,82.5591,82.5355,82.5513,7400.0
2014-11-25 14:15:00,104.94,104.96,104.92,104.92,2700.0,82.5434,82.5591,82.5277,82.5277,2700.0
2014-11-25 14:20:00,104.91,104.94,104.91,104.93,10700.0,82.5198,82.5434,82.5198,82.5355,10700.0
2014-11-25 14:25:00,104.94,104.95,104.9,104.92,10000.0,82.5434,82.5513,82.5119,82.5277,10000.0
2014-11-25 14:30:00,104.93,104.96,104.93,104.95,3500.0,82.5355,82.5591,82.5355,82.5513,3500.0
2014-11-25 14:35:00,104.95,104.96,104.92,104.94,8300.0,82.5513,82.5591,82.5277,82.5434,8300.0
2014-11-25 14:40:00,104.95,104.95,104.93,104.94,3400.0,82.5513,82.5513,82.5355,82.5434,3400.0
2014-11-25 14:45:00,104.94,104.94,104.85,104.88,30000.0,82.5434,82.5434,82.4726,82.4962,30000.0
2014-11-25 14:50:00,104.87,104.9,104.87,104.89,15300.0,82.4883,82.5119,82.4883,82.5041,15300.0
2014-11-25 14:55:00,104.88,104.89,104.84,104.89,26800.0,82.4962,82.5041,82.4647,82.5041,26800.0
2014-11-25 15:00:00,104.88,104.93,104.88,104.91,20900.0,82.4962,82.5355,82.4962,82.5198,20900.0
2014-11-25 15:05:00,104.91,104.97,104.9,104.92,25500.0,82.5198,82.567,82.5119,82.5277,25500.0
2014-11-25 15:10:00,104.92,104.95,104.91,104.95,9300.0,82.5277,82.5513,82.5198,82.5513,9300.0
2014-11-25 15:15:00,104.95,104.96,104.94,104.94,5100.0,82.5513,82.5591,82.5434,82.5434,5100.0
2014-11-25 15:20:00,104.95,104.96,104.93,104.94,15300.0,82.5513,82.5591,82.5355,82.5434,15300.0
2014-11-25 15:25:00,104.94,104.99,104.94,104.96,25200.0,82.5434,82.5827,82.5434,82.5591,25200.0
2014-11-25 15:30:00,104.96,104.98,104.93,104.93,19300.0,82.5591,82.5749,82.5355,82.5355,19300.0
2014-11-25 15:35:00,104.93,104.95,104.91,104.91,19500.0,82.5355,82.5513,82.5198,82.5198,19500.0
2014-11-25 15:40:00,104.9,104.93,104.9,104.91,36700.0,82.5119,82.5355,82.5119,82.5198,36700.0
2014-11-25 15:45:00,104.9,104.9,104.84,104.87,294300.0,82.5119,82.5119,82.4647,82.4883,294300.0
2014-11-25 15:50:00,104.87,104.87,104.81,104.82,196700.0,82.4883,82.4883,82.4411,82.449,196700.0
2014-11-25 15:55:00,104.82,104.83,104.78,104.81,141600.0,82.449,82.4569,82.4175,82.4411,141600.0
2014-11-26 09:30:00,104.9,104.95,104.84,104.86,35900.0,82.5119,82.5513,82.4647,82.4805,35900.0
2014-11-26 09:35:00,104.86,104.9,104.83,104.86,11400.0,82.4805,82.5119,82.4569,82.4805,11400.0
2014-11-26 09:40:00,104.86,104.86,104.71,104.74,13300.0,82.4805,82.4805,82.3625,82.3861,13300.0
2014-11-26 09:45:00,104.73,104.79,104.73,104.74,12900.0,82.3782,82.4254,82.3782,82.3861,12900.0
2014-11-26 09:50:00,104.75,104.79,104.72,104.78,1800.0,82.394,82.4254,82.3704,82.4175,1800.0
2014-11-26 09:55:00,104.81,104.88,104.78,104.84,34500.0,82.4411,82.4962,82.4175,82.4647,34500.0
2014-11-26 10:00:00,104.82,104.91,104.78,104.79,78100.0,82.449,82.5198,82.4175,82.4254,78100.0
2014-11-26 10:05:00,104.78,104.84,104.74,104.83,34500.0,82.4175,82.4647,82.3861,82.4569,34500.0
2014-11-26 10:10:00,104.81,104.9,104.81,104.88,19800.0,82.4411,82.5119,82.4411,82.4962,19800.0
2014-11-26 10:15:00,104.88,104.89,104.84,104.87,24600.0,82.4962,82.5041,82.4647,82.4883,24600.0
2014-11-26 10:20:00,104.85,104.92,104.84,104.92,41100.0,82.4726,82.5277,82.4647,82.5277,41100.0
2014-11-26 10:25:00,104.92,104.92,104.89,104.9,11600.0,82.5277,82.5277,82.5041,82.5119,11600.0
2014-11-26 10:30:00,104.89,104.91,104.86,104.88,19000.0,82.5041,82.5198,82.4805,82.4962,19000.0
2014-11-26 10:35:00,104.88,104.9,104.83,104.83,10300.0,82.4962,82.5119,82.4569,82.4569,10300.0
2014-11-26 10:40:00,104.83,104.89,104.82,104.89,9200.0,82.4569,82.5041,82.449,82.5041,9200.0
2014-11-26 10:45:00,104.89,104.9,104.87,104.89,11400.0,82.5041,82.5119,82.4883,82.5041,11400.0
2014-11-26 10:50:00,104.88,104.88,104.84,104.86,4200.0,82.4962,82.4962,82.4647,82.4805,4200.0
2014-11-26 10:55:00,104.86,104.86,104.82,104.84,14900.0,82.4805,82.4805,82.449,82.4647,14900.0
2014-11-26 11:00:00,104.85,104.88,104.85,104.87,4700.0,82.4726,82.4962,82.4726,82.4883,4700.0
2014-11-26 11:05:00,104.85,104.85,104.82,104.84,3500.0,82.4726,82.4726,82.449,82.4647,3500.0
2014-11-26 11:10:00,104.84,104.85,104.83,104.84,16600.0,82.4647,82.4726,82.4569,82.4647,16600.0
2014-11-26 11:15:00,104.83,104.84,104.79,104.82,21000.0,82.4569,82.4647,82.4254,82.449,21000.0
2014-11-26 11:20:00,104.81,104.82,104.78,104.8,6300.0,82.4411,82.449,82.4175,82.4333,6300.0
2014-11-26 11:25:00,104.8,104.82,104.79,104.81,15300.0,82.4333,82.449,82.4254,82.4411,15300.0
2014-11-26 11:30:00,104.82,104.84,104.8,104.81,11400.0,82.449,82.4647,82.4333,82.4411,11400.0
2014-11-26 11:35:00,104.8,104.83,104.8,104.81,15000.0,82.4333,82.4569,82.4333,82.4411,15000.0
2014-11-26 11:40:00,104.81,104.83,104.8,104.82,9400.0,82.4411,82.4569,82.4333,82.449,9400.0
2014-11-26 11:45:00,104.81,104.84,104.81,104.83,8900.0,82.4411,82.4647,82.4411,82.4569,8900.0
2014-11-26 11:50:00,104.84,104.84,104.8,104.83,18900.0,82.4647,82.4647,82.4333,82.4569,18900.0
2014-11-26 11:55:00,104.82,104.84,104.82,104.84,7200.0,82.449,82.4647,82.449,82.4647,7200.0
2014-11-26 12:00:00,104.85,104.88,104.83,104.88,13100.0,82.4726,82.4962,82.4569,82.4962,13100.0
2014-11-26 12:05:00,104.89,104.92,104.87,104.88,18200.0,82.5041,82.5277,82.4883,82.4962,18200.0
2014-11-26 12:10:00,104.87,104.87,104.85,104.86,4600.0,82.4883,82.4883,82.4726,82.4805,4600.0
2014-11-26 12:15:00,104.85,104.88,104.85,104.88,3800.0,82.4726,82.4962,82.4726,82.4962,3800.0
2014-11-26 12:20:00,104.88,104.88,104.86,104.87,7200.0,82.4962,82.4962,82.4805,82.4883,7200.0
2014-11-26 12:25:00,104.87,104.9,104.86,104.89,6300.0,82.4883,82.5119,82.4805,82.5041,6300.0
2014-11-26 12:30:00,104.88,104.89,104.88,104.88,3000.0,82.4962,82.5041,82.4962,82.4962,3000.0
2014-11-26 12:35:00,104.88,104.89,104.87,104.87,11900.0,82.4962,82.5041,82.4883,82.4883,11900.0
2014-11-26 12:40:00,104.87,104.89,104.87,104.89,4800.0,82.4883,82.5041,82.4883,82.5041,4800.0
2014-11-26 12:45:00,104.89,104.9,104.88,104.89,3300.0,82.5041,82.5119,82.4962,82.5041,3300.0
2014-11-26 12:50:00,104.88,104.88,104.86,104.87,6300.0,82.4962,82.4962,82.4805,82.4883,6300.0
2014-11-26 12:55:00,104.86,104.87,104.85,104.87,5500.0,82.4805,82.4883,82.4726,82.4883,5500.0
2014-11-26 13:00:00,104.88,104.9,104.87,104.88,5300.0,82.4962,82.5119,82.4883,82.4962,5300.0
2014-11-26 13:05:00,104.87,104.89,104.86,104.88,20300.0,82.4883,82.5041,82.4805,82.4962,20300.0
2014-11-26 13:10:00,104.87,104.9,104.87,104.9,3900.0,82.4883,82.5119,82.4883,82.5119,3900.0
2014-11-26 13:15:00,104.9,104.91,104.89,104.91,11500.0,82.5119,82.5198,82.5041,82.5198,11500.0
2014-11-26 13:20:00,104.91,104.92,104.9,104.91,5300.0,82.5198,82.5277,82.5119,82.5198,5300.0
2014-11-26 13:25:00,104.9,104.91,104.89,104.9,3300.0,82.5119,82.5198,82.5041,82.5119,3300.0
2014-11-26 13:30:00,104.9,104.91,104.89,104.91,7700.0,82.5119,82.5198,82.5041,82.5198,7700.0
2014-11-26 13:35:00,104.91,104.92,104.9,104.91,11600.0,82.5198,82.5277,82.5119,82.5198,11600.0
2014-11-26 13:40:00,104.91,104.94,104.9,104.94,6200.0,82.5198,82.5434,82.5119,82.5434,6200.0
2014-11-26 13:45:00,104.94,104.96,104.93,104.95,10100.0,82.5434,82.5591,82.5355,82.5513,10100.0
2014-11-26 13:50:00,104.95,104.96,104.9,104.92,40700.0,82.5513,82.5591,82.5119,82.5277,40700.0
2014-11-26 13:55:00,104.92,104.92,104.9,104.91,15400.0,82.5277,82.5277,82.5119,82.5198,15400.0
2014-11-26 14:00:00,104.91,104.92,104.91,104.92,2200.0,82.5198,82.5277,82.5198,82.5277,2200.0
2014-11-26 14:05:00,104.92,104.93,104.88,104.89,15000.0,82.5277,82.5355,82.4962,82.5041,15000.0
2014-11-26 14:10:00,104.89,104.9,104.87,104.88,13600.0,82.5041,82.5119,82.4883,82.4962,13600.0
2014-11-26 14:15:00,104.88,104.88,104.87,104.88,7500.0,82.4962,82.4962,82.4883,82.4962,7500.0
2014-11-26 14:20:00,104.88,104.89,104.88,104.89,13900.0,82.4962,82.5041,82.4962,82.5041,13900.0
2014-11-26 14:25:00,104.9,104.91,104.89,104.9,11500.0,82.5119,82.5198,82.5041,82.5119,11500.0
2014-11-26 14:30:00,104.9,104.91,104.89,104.89,5500.0,82.5119,82.5198,82.5041,82.5041,5500.0
2014-11-26 14:35:00,104.89,104.91,104.88,104.88,33000.0,82.5041,82.5198,82.4962,82.4962,33000.0
2014-11-26 14:40:00,104.88,104.9,104.88,104.9,13100.0,82.4962,82.5119,82.4962,82.5119,13100.0
2014-11-26 14:45:00,104.9,104.91,104.89,104.9,13500.0,82.5119,82.5198,82.5041,82.5119,13500.0
2014-11-26 14:50:00,104.91,104.93,104.9,104.93,5200.0,82.5198,82.5355,82.5119,82.5355,5200.0
2014-11-26 14:55:00,104.93,104.94,104.9,104.91,10900.0,82.5355,82.5434,82.5119,82.5198,10900.0
2014-11-26 15:00:00,104.91,104.91,104.9,104.9,9000.0,82.5198,82.5198,82.5119,82.5119,9000.0
2014-11-26 15:05:00,104.9,104.91,104.88,104.89,8300.0,82.5119,82.5198,82.4962,82.5041,8300.0
2014-11-26 15:10:00,104.9,104.92,104.89,104.92,15000.0,82.5119,82.5277,82.5041,82.5277,15000.0
2014-11-26 15:15:00,104.93,104.94,104.92,104.94,19100.0,82.5355,82.5434,82.5277,82.5434,19100.0
2014-11-26 15:20:00,104.94,104.96,104.94,104.95,10000.0,82.5434,82.5591,82.5434,82.5513,10000.0
2014-11-26 15:25:00,104.94,104.95,104.92,104.93,12000.0,82.5434,82.5513,82.5277,82.5355,12000.0
2014-11-26 15:30:00,104.93,104.94,104.92,104.93,24900.0,82.5355,82.5434,82.5277,82.5355,24900.0
2014-11-26 15:35:00,104.94,104.94,104.92,104.93,5400.0,82.5434,82.5434,82.5277,82.5355,5400.0
2014-11-26 15:40:00,104.92,104.96,104.92,104.96,20800.0,82.5277,82.5591,82.5277,82.5591,20800.0
2014-11-26 15:45:00,104.96,104.99,104.96,104.96,26000.0,82.5591,82.5827,82.5591,82.5591,26000.0
2014-11-26 15:50:00,104.96,104.99,104.96,104.97,22200.0,82.5591,82.5827,82.5591,82.567,22200.0
2014-11-26 15:55:00,104.98,105.02,104.97,104.99,107500.0,82.5749,82.6063,82.567,82.5827,107500.0
2014-11-28 09:30:00,104.68,104.89,104.66,104.69,19400.0,82.3389,82.5041,82.3232,82.3468,19400.0
2014-11-28 09:35:00,104.67,104.69,104.6,104.65,23700.0,82.331,82.3468,82.276,82.3153,23700.0
2014-11-28 09:40:00,104.68,104.68,104.57,104.64,9500.0,82.3389,82.3389,82.2524,82.3074,9500.0
2014-11-28 09:45:00,104.63,104.68,104.63,104.68,5800.0,82.2996,82.3389,82.2996,82.3389,5800.0
2014-11-28 09:50:00,104.67,104.7,104.63,104.68,6400.0,82.331,82.3546,82.2996,82.3389,6400.0
2014-11-28 09:55:00,104.7,104.71,104.67,104.71,11800.0,82.3546,82.3625,82.331,82.3625,11800.0
2014-11-28 10:00:00,104.7,104.74,104.66,104.73,11400.0,82.3546,82.3861,82.3232,82.3782,11400.0
2014-11-28 10:05:00,104.72,104.76,104.7,104.75,10100.0,82.3704,82.4018,82.3546,82.394,10100.0
2014-11-28 10:10:00,104.75,104.79,104.75,104.79,7300.0,82.394,82.4254,82.394,82.4254,7300.0
2014-11-28 10:15:00,104.79,104.79,104.74,104.75,6400.0,82.4254,82.4254,82.3861,82.394,6400.0
2014-11-28 10:20:00,104.75,104.76,104.73,104.75,13500.0,82.394,82.4018,82.3782,82.394,13500.0
2014-11-28 10:25:00,104.75,104.75,104.7,104.72,12000.0,82.394,82.394,82.3546,82.3704,12000.0
2014-11-28 10:30:00,104.72,104.73,104.71,104.73,5200.0,82.3704,82.3782,82.3625,82.3782,5200.0
2014-11-28 10:35:00,104.73,104.75,104.7,104.72,6000.0,82.3782,82.394,82.3546,82.3704,6000.0
2014-11-28 10:40:00,104.72,104.74,104.71,104.72,6800.0,82.3704,82.3861,82.3625,82.3704,6800.0
2014-11-28 10:45:00,104.71,104.72,104.69,104.71,9400.0,82.3625,82.3704,82.3468,82.3625,9400.0
2014-11-28 10:50:00,104.72,104.72,104.69,104.7,7500.0,82.3704,82.3704,82.3468,82.3546,7500.0
2014-11-28 10:55:00,104.69,104.7,104.67,104.68,7400.0,82.3468,82.3546,82.331,82.3389,7400.0
2014-11-28 11:00:00,104.68,104.7,104.67,104.67,7400.0,82.3389,82.3546,82.331,82.331,7400.0
2014-11-28 11:05:00,104.68,104.71,104.66,104.69,13700.0,82.3389,82.3625,82.3232,82.3468,13700.0
2014-11-28 11:10:00,104.69,104.71,104.68,104.7,15000.0,82.3468,82.3625,82.3389,82.3546,15000.0
2014-11-28 11:15:00,104.7,104.74,104.69,104.73,50100.0,82.3546,82.3861,82.3468,82.3782,50100.0
2014-11-28 11:20:00,104.74,104.79,104.74,104.77,62500.0,82.3861,82.4254,82.3861,82.4097,62500.0
2014-11-28 11:25:00,104.77,104.77,104.73,104.73,15600.0,82.4097,82.4097,82.3782,82.3782,15600.0
2014-11-28 11:30:00,104.74,104.75,104.7,104.73,31800.0,82.3861,82.394,82.3546,82.3782,31800.0
2014-11-28 11:35:00,104.73,104.75,104.72,104.74,14000.0,82.3782,82.394,82.3704,82.3861,14000.0
2014-11-28 11:40:00,104.74,104.74,104.7,104.71,5900.0,82.3861,82.3861,82.3546,82.3625,5900.0
2014-11-28 11:45:00,104.7,104.7,104.65,104.65,6800.0,82.3546,82.3546,82.3153,82.3153,6800.0
2014-11-28 11:50:00,104.64,104.65,104.6,104.61,6000.0,82.3074,82.3153,82.276,82.2838,6000.0
2014-11-28 11:55:00,104.61,104.63,104.61,104.62,10700.0,82.2838,82.2996,82.2838,82.2917,10700.0
2014-11-28 12:00:00,104.6,104.6,104.56,104.57,9400.0,82.276,82.276,82.2445,82.2524,9400.0
2014-11-28 12:05:00,104.57,104.57,104.52,104.52,10600.0,82.2524,82.2524,82.213,82.213,10600.0
2014-11-28 12:10:00,104.51,104.54,104.5,104.54,20300.0,82.2052,82.2288,82.1973,82.2288,20300.0
2014-11-28 12:15:00,104.53,104.54,104.51,104.52,36900.0,82.2209,82.2288,82.2052,82.213,36900.0
2014-11-28 12:20:00,104.51,104.52,104.49,104.5,5700.0,82.2052,82.213,82.1894,82.1973,5700.0
2014-11-28 12:25:00,104.5,104.5,104.45,104.45,13800.0,82.1973,82.1973,82.158,82.158,13800.0
2014-11-28 12:30:00,104.45,104.46,104.43,104.43,7100.0,82.158,82.1658,82.1422,82.1422,7100.0
2014-11-28 12:35:00,104.42,104.44,104.38,104.38,9600.0,82.1344,82.1501,82.1029,82.1029,9600.0
2014-11-28 12:40:00,104.38,104.39,104.31,104.39,36400.0,82.1029,82.1108,82.0479,82.1108,36400.0
2014-11-28 12:45:00,104.38,104.39,104.32,104.33,54600.0,82.1029,82.1108,82.0557,82.0636,54600.0
2014-11-28 12:50:00,104.32,104.32,104.26,104.3,22300.0,82.0557,82.0557,82.0085,82.04,22300.0
2014-11-28 12:55:00,104.3,104.43,104.27,104.42,39100.0,82.04,82.1422,82.0164,82.1344,39100.0
2014-12-01 09:30:00,103.83,104.04,103.83,103.94,36500.0,81.6703,81.8355,81.6703,81.7568,36500.0
2014-12-01 09:35:00,103.93,104.01,103.88,103.97,20600.0,81.749,81.8119,81.7096,81.7804,20600.0
2014-12-01 09:40:00,103.96,104.01,103.96,103.97,10900.0,81.7726,81.8119,81.7726,81.7804,10900.0
2014-12-01 09:45:00,103.98,103.99,103.77,103.78,17000.0,81.7883,81.7962,81.6231,81.631,17000.0
2014-12-01 09:50:00,103.77,103.77,103.67,103.7,36900.0,81.6231,81.6231,81.5444,81.568,36900.0
2014-12-01 09:55:00,103.68,103.72,103.66,103.7,16200.0,81.5523,81.5838,81.5366,81.568,16200.0
2014-12-01 10:00:00,103.72,103.84,103.68,103.82,14100.0,81.5838,81.6782,81.5523,81.6624,14100.0
2014-12-01 10:05:00,103.8,103.85,103.75,103.78,21500.0,81.6467,81.686,81.6074,81.631,21500.0
2014-12-01 10:10:00,103.78,103.89,103.78,103.88,9700.0,81.631,81.7175,81.631,81.7096,9700.0
2014-12-01 10:15:00,103.89,104.04,103.88,103.98,15200.0,81.7175,81.8355,81.7096,81.7883,15200.0
2014-12-01 10:20:00,104.02,104.08,104.02,104.05,11100.0,81.8197,81.8669,81.8197,81.8433,11100.0
2014-12-01 10:25:00,104.06,104.06,103.99,104.0,29100.0,81.8512,81.8512,81.7962,81.804,29100.0
2014-12-01 10:30:00,104.01,104.02,103.91,103.93,20600.0,81.8119,81.8197,81.7332,81.749,20600.0
2014-12-01 10:35:00,103.91,103.93,103.82,103.84,12000.0,81.7332,81.749,81.6624,81.6782,12000.0
2014-12-01 10:40:00,103.83,103.83,103.74,103.78,5200.0,81.6703,81.6703,81.5995,81.631,5200.0
2014-12-01 10:45:00,103.76,103.78,103.74,103.75,5100.0,81.6152,81.631,81.5995,81.6074,5100.0
2014-12-01 10:50:00,103.73,103.73,103.61,103.65,12300.0,81.5916,81.5916,81.4973,81.5287,12300.0
2014-12-01 10:55:00,103.65,103.68,103.59,103.59,7400.0,81.5287,81.5523,81.4815,81.4815,7400.0
2014-12-01 11:00:00,103.63,103.67,103.61,103.66,8700.0,81.513,81.5444,81.4973,81.5366,8700.0
2014-12-01 11:05:00,103.67,103.68,103.65,103.65,5000.0,81.5444,81.5523,81.5287,81.5287,5000.0
2014-12-01 11:10:00,103.64,103.72,103.63,103.66,9000.0,81.5208,81.5838,81.513,81.5366,9000.0
2014-12-01 11:15:00,103.66,103.78,103.65,103.77,10100.0,81.5366,81.631,81.5287,81.6231,10100.0
2014-12-01 11:20:00,103.78,103.86,103.78,103.84,22500.0,81.631,81.6939,81.631,81.6782,22500.0
2014-12-01 11:25:00,103.86,103.88,103.82,103.85,54200.0,81.6939,81.7096,81.6624,81.686,54200.0
2014-12-01 11:30:00,103.86,103.89,103.81,103.86,27000.0,81.6939,81.7175,81.6546,81.6939,27000.0
2014-12-01 11:35:00,103.86,103.86,103.81,103.81,59300.0,81.6939,81.6939,81.6546,81.6546,59300.0
2014-12-01 11:40:00,103.79,103.86,103.79,103.84,40500.0,81.6388,81.6939,81.6388,81.6782,40500.0
2014-12-01 11:45:00,103.84,103.84,103.79,103.8,8600.0,81.6782,81.6782,81.6388,81.6467,8600.0
2014-12-01 11:50:00,103.8,103.81,103.77,103.77,6200.0,81.6467,81.6546,81.6231,81.6231,6200.0
2014-12-01 11:55:00,103.76,103.76,103.7,103.72,11800.0,81.6152,81.6152,81.568,81.5838,11800.0
2014-12-01 12:00:00,103.71,103.75,103.71,103.73,8200.0,81.5759,81.6074,81.5759,81.5916,8200.0
2014-12-01 12:05:00,103.73,103.73,103.7,103.73,1600.0,81.5916,81.5916,81.568,81.5916,1600.0
2014-12-01 12:10:00,103.72,103.75,103.71,103.75,3300.0,81.5838,81.6074,81.5759,81.6074,3300.0
2014-12-01 12:15:00,103.8,103.83,103.79,103.82,11200.0,81.6467,81.6703,81.6388,81.6624,11200.0
2014-12-01 12:20:00,103.82,103.82,103.77,103.8,6700.0,81.6624,81.6624,81.6231,81.6467,6700.0
2014-12-01 12:25:00,103.8,103.81,103.72,103.75,43500.0,81.6467,81.6546,81.5838,81.6074,43500.0
2014-12-01 12:30:00,103.75,103.81,103.74,103.78,4300.0,81.6074,81.6546,81.5995,81.631,4300.0
2014-12-01 12:35:00,103.78,103.8,103.73,103.75,54000.0,81.631,81.6467,81.5916,81.6074,54000.0
2014-12-01 12:40:00,103.74,103.78,103.74,103.76,4500.0,81.5995,81.631,81.5995,81.6152,4500.0
2014-12-01 12:45:00,103.76,103.77,103.73,103.76,7900.0,81.6152,81.6231,81.5916,81.6152,7900.0
2014-12-01 12:50:00,103.79,103.87,103.79,103.87,22600.0,81.6388,81.7018,81.6388,81.7018,22600.0
2014-12-01 12:55:00,103.88,104.0,103.86,103.99,25800.0,81.7096,81.804,81.6939,81.7962,25800.0
2014-12-01 13:00:00,103.99,104.04,103.97,104.0,12900.0,81.7962,81.8355,81.7804,81.804,12900.0
2014-12-01 13:05:00,104.02,104.05,104.01,104.02,14300.0,81.8197,81.8433,81.8119,81.8197,14300.0
2014-12-01 13:10:00,104.02,104.06,104.02,104.02,42000.0,81.8197,81.8512,81.8197,81.8197,42000.0
2014-12-01 13:15:00,104.01,104.09,104.0,104.04,15800.0,81.8119,81.8748,81.804,81.8355,15800.0
2014-12-01 13:20:00,104.04,104.11,104.04,104.08,27500.0,81.8355,81.8905,81.8355,81.8669,27500.0
2014-12-01 13:25:00,104.08,104.08,104.05,104.07,11100.0,81.8669,81.8669,81.8433,81.8591,11100.0
2014-12-01 13:30:00,104.07,104.11,104.05,104.07,29800.0,81.8591,81.8905,81.8433,81.8591,29800.0
2014-12-01 13:35:00,104.05,104.08,104.04,104.08,11000.0,81.8433,81.8669,81.8355,81.8669,11000.0
2014-12-01 13:40:00,104.08,104.11,104.02,104.04,19600.0,81.8669,81.8905,81.8197,81.8355,19600.0
2014-12-01 13:45:00,104.03,104.11,104.03,104.09,13600.0,81.8276,81.8905,81.8276,81.8748,13600.0
2014-12-01 13:50:00,104.09,104.09,104.01,104.02,8200.0,81.8748,81.8748,81.8119,81.8197,8200.0
2014-12-01 13:55:00,104.01,104.05,104.01,104.03,15700.0,81.8119,81.8433,81.8119,81.8276,15700.0
2014-12-01 14:00:00,104.03,104.05,104.02,104.02,12700.0,81.8276,81.8433,81.8197,81.8197,12700.0
2014-12-01 14:05:00,104.02,104.02,103.92,103.95,41500.0,81.8197,81.8197,81.7411,81.7647,41500.0
2014-12-01 14:10:00,103.96,103.96,103.88,103.91,32500.0,81.7726,81.7726,81.7096,81.7332,32500.0
2014-12-01 14:15:00,103.91,103.92,103.86,103.91,32900.0,81.7332,81.7411,81.6939,81.7332,32900.0
2014-12-01 14:20:00,103.9,103.9,103.83,103.83,31800.0,81.7254,81.7254,81.6703,81.6703,31800.0
2014-12-01 14:25:00,103.83,103.89,103.81,103.88,80400.0,81.6703,81.7175,81.6546,81.7096,80400.0
2014-12-01 14:30:00,103.88,103.93,103.86,103.93,60400.0,81.7096,81.749,81.6939,81.749,60400.0
2014-12-01 14:35:00,103.93,104.0,103.88,104.0,50400.0,81.749,81.804,81.7096,81.804,50400.0
2014-12-01 14:40:00,103.99,103.99,103.93,103.95,33700.0,81.7962,81.7962,81.749,81.7647,33700.0
2014-12-01 14:45:00,103.95,103.96,103.91,103.92,22600.0,81.7647,81.7726,81.7332,81.7411,22600.0
2014-12-01 14:50:00,103.93,103.97,103.92,103.96,15000.0,81.749,81.7804,81.7411,81.7726,15000.0
2014-12-01 14:55:00,103.96,103.96,103.9,103.93,17300.0,81.7726,81.7726,81.7254,81.749,17300.0
2014-12-01 15:00:00,103.93,104.05,103.92,104.02,24900.0,81.749,81.8433,81.7411,81.8197,24900.0
2014-12-01 15:05:00,104.02,104.04,104.0,104.04,21500.0,81.8197,81.8355,81.804,81.8355,21500.0
2014-12-01 15:10:00,104.04,104.06,104.01,104.05,44500.0,81.8355,81.8512,81.8119,81.8433,44500.0
2014-12-01 15:15:00,104.05,104.18,104.04,104.16,22100.0,81.8433,81.9456,81.8355,81.9299,22100.0
2014-12-01 15:20:00,104.15,104.18,104.12,104.15,19600.0,81.922,81.9456,81.8984,81.922,19600.0
2014-12-01 15:25:00,104.15,104.18,104.12,104.12,20800.0,81.922,81.9456,81.8984,81.8984,20800.0
2014-12-01 15:30:00,104.13,104.14,104.08,104.13,33500.0,81.9063,81.9141,81.8669,81.9063,33500.0
2014-12-01 15:35:00,104.13,104.13,104.02,104.03,31600.0,81.9063,81.9063,81.8197,81.8276,31600.0
2014-12-01 15:40:00,104.04,104.06,104.01,104.01,22400.0,81.8355,81.8512,81.8119,81.8119,22400.0
2014-12-01 15:45:00,104.0,104.02,103.96,103.98,30000.0,81.804,81.8197,81.7726,81.7883,30000.0
2014-12-01 15:50:00,103.97,103.98,103.93,103.95,34600.0,81.7804,81.7883,81.749,81.7647,34600.0
2014-12-01 15:55:00,103.95,104.01,103.92,103.93,34200.0,81.7647,81.8119,81.7411,81.749,34200.0
2014-12-02 09:30:00,103.95,104.17,103.89,104.16,21800.0,81.7647,81.9377,81.7175,81.9299,21800.0
2014-12-02 09:35:00,104.19,104.23,104.12,104.23,17000.0,81.9535,81.9849,81.8984,81.9849,17000.0
2014-12-02 09:40:00,104.21,104.22,104.16,104.17,18700.0,81.9692,81.9771,81.9299,81.9377,18700.0
2014-12-02 09:45:00,104.15,104.16,104.04,104.09,11100.0,81.922,81.9299,81.8355,81.8748,11100.0
2014-12-02 09:50:00,104.07,104.13,104.06,104.11,20100.0,81.8591,81.9063,81.8512,81.8905,20100.0
2014-12-02 09:55:00,104.11,104.24,104.07,104.21,14300.0,81.8905,81.9928,81.8591,81.9692,14300.0
2014-12-02 10:00:00,104.23,104.4,104.23,104.39,16200.0,81.9849,82.1186,81.9849,82.1108,16200.0
2014-12-02 10:05:00,104.4,104.43,104.35,104.39,15300.0,82.1186,82.1422,82.0793,82.1108,15300.0
2014-12-02 10:10:00,104.41,104.43,104.35,104.36,14100.0,82.1265,82.1422,82.0793,82.0872,14100.0
2014-12-02 10:15:00,104.36,104.39,104.34,104.38,26300.0,82.0872,82.1108,82.0715,82.1029,26300.0
2014-12-02 10:20:00,104.37,104.4,104.32,104.33,9500.0,82.0951,82.1186,82.0557,82.0636,9500.0
2014-12-02 10:25:00,104.33,104.4,104.33,104.37,9200.0,82.0636,82.1186,82.0636,82.0951,9200.0
2014-12-02 10:30:00,104.37,104.4,104.33,104.37,11000.0,82.0951,82.1186,82.0636,82.0951,11000.0
2014-12-02 10:35:00,104.38,104.42,104.31,104.33,20500.0,82.1029,82.1344,82.0479,82.0636,20500.0
2014-12-02 10:40:00,104.33,104.39,104.33,104.37,3500.0,82.0636,82.1108,82.0636,82.0951,3500.0
2014-12-02 10:45:00,104.38,104.44,104.37,104.42,11100.0,82.1029,82.1501,82.0951,82.1344,11100.0
2014-12-02 10:50:00,104.41,104.44,104.38,104.43,11200.0,82.1265,82.1501,82.1029,82.1422,11200.0
2014-12-02 10:55:00,104.44,104.59,104.44,104.59,13700.0,82.1501,82.2681,82.1501,82.2681,13700.0
2014-12-02 11:00:00,104.59,104.64,104.59,104.63,17200.0,82.2681,82.3074,82.2681,82.2996,17200.0
2014-12-02 11:05:00,104.62,104.68,104.62,104.67,22500.0,82.2917,82.3389,82.2917,82.331,22500.0
2014-12-02 11:10:00,104.66,104.67,104.63,104.63,7300.0,82.3232,82.331,82.2996,82.2996,7300.0
2014-12-02 11:15:00,104.65,104.66,104.62,104.64,8200.0,82.3153,82.3232,82.2917,82.3074,8200.0
2014-12-02 11:20:00,104.64,104.65,104.57,104.57,18600.0,82.3074,82.3153,82.2524,82.2524,18600.0
2014-12-02 11:25:00,104.59,104.6,104.53,104.58,7600.0,82.2681,82.276,82.2209,82.2602,7600.0
2014-12-02 11:30:00,104.58,104.59,104.54,104.54,10000.0,82.2602,82.2681,82.2288,82.2288,10000.0
2014-12-02 11:35:00,104.54,104.55,104.49,104.51,11700.0,82.2288,82.2366,82.1894,82.2052,11700.0
2014-12-02 11:40:00,104.51,104.55,104.49,104.54,8700.0,82.2052,82.2366,82.1894,82.2288,8700.0
2014-12-02 11:45:00,104.54,104.56,104.52,104.53,7700.0,82.2288,82.2445,82.213,82.2209,7700.0
2014-12-02 11:50:00,104.54,104.58,104.51,104.54,8100.0,82.2288,82.2602,82.2052,82.2288,8100.0
2014-12-02 11:55:00,104.55,104.59,104.51,104.59,21200.0,82.2366,82.2681,82.2052,82.2681,21200.0
2014-12-02 12:00:00,104.58,104.59,104.54,104.56,12400.0,82.2602,82.2681,82.2288,82.2445,12400.0
2014-12-02 12:05:00,104.57,104.57,104.53,104.56,14900.0,82.2524,82.2524,82.2209,82.2445,14900.0
2014-12-02 12:10:00,104.56,104.58,104.54,104.57,6700.0,82.2445,82.2602,82.2288,82.2524,6700.0
2014-12-02 12:15:00,104.56,104.61,104.55,104.59,11600.0,82.2445,82.2838,82.2366,82.2681,11600.0
2014-12-02 12:20:00,104.59,104.61,104.57,104.59,6400.0,82.2681,82.2838,82.2524,82.2681,6400.0
2014-12-02 12:25:00,104.61,104.62,104.55,104.59,7200.0,82.2838,82.2917,82.2366,82.2681,7200.0
2014-12-02 12:30:00,104.59,104.6,104.52,104.52,8100.0,82.2681,82.276,82.213,82.213,8100.0
2014-12-02 12:35:00,104.52,104.53,104.47,104.51,9100.0,82.213,82.2209,82.1737,82.2052,9100.0
2014-12-02 12:40:00,104.51,104.52,104.49,104.5,5100.0,82.2052,82.213,82.1894,82.1973,5100.0
2014-12-02 12:45:00,104.48,104.53,104.48,104.51,23000.0,82.1816,82.2209,82.1816,82.2052,23000.0
2014-12-02 12:50:00,104.51,104.54,104.5,104.5,9400.0,82.2052,82.2288,82.1973,82.1973,9400.0
2014-12-02 12:55:00,104.5,104.56,104.49,104.55,23600.0,82.1973,82.2445,82.1894,82.2366,23600.0
2014-12-02 13:00:00,104.55,104.58,104.54,104.55,25000.0,82.2366,82.2602,82.2288,82.2366,25000.0
2014-12-02 13:05:00,104.56,104.61,104.56,104.58,12900.0,82.2445,82.2838,82.2445,82.2602,12900.0
2014-12-02 13:10:00,104.58,104.63,104.57,104.59,10200.0,82.2602,82.2996,82.2524,82.2681,10200.0
2014-12-02 13:15:00,104.58,104.6,104.58,104.59,24100.0,82.2602,82.276,82.2602,82.2681,24100.0
2014-12-02 13:20:00,104.59,104.6,104.55,104.59,67300.0,82.2681,82.276,82.2366,82.2681,67300.0
2014-12-02 13:25:00,104.59,104.73,104.59,104.7,33400.0,82.2681,82.3782,82.2681,82.3546,33400.0
2014-12-02 13:30:00,104.7,104.71,104.66,104.67,16600.0,82.3546,82.3625,82.3232,82.331,16600.0
2014-12-02 13:35:00,104.68,104.68,104.65,104.66,6600.0,82.3389,82.3389,82.3153,82.3232,6600.0
2014-12-02 13:40:00,104.65,104.7,104.65,104.7,13700.0,82.3153,82.3546,82.3153,82.3546,13700.0
2014-12-02 13:45:00,104.7,104.72,104.68,104.71,7100.0,82.3546,82.3704,82.3389,82.3625,7100.0
2014-12-02 13:50:00,104.69,104.7,104.67,104.67,3000.0,82.3468,82.3546,82.331,82.331,3000.0
2014-12-02 13:55:00,104.67,104.67,104.63,104.65,7600.0,82.331,82.331,82.2996,82.3153,7600.0
2014-12-02 14:00:00,104.66,104.7,104.65,104.69,48800.0,82.3232,82.3546,82.3153,82.3468,48800.0
2014-12-02 14:05:00,104.69,104.7,104.64,104.66,23100.0,82.3468,82.3546,82.3074,82.3232,23100.0
2014-12-02 14:10:00,104.67,104.69,104.66,104.68,20000.0,82.331,82.3468,82.3232,82.3389,20000.0
2014-12-02 14:15:00,104.65,104.67,104.65,104.66,7500.0,82.3153,82.331,82.3153,82.3232,7500.0
2014-12-02 14:20:00,104.67,104.72,104.66,104.71,17100.0,82.331,82.3704,82.3232,82.3625,17100.0
2014-12-02 14:25:00,104.7,104.7,104.68,104.69,9700.0,82.3546,82.3546,82.3389,82.3468,9700.0
2014-12-02 14:30:00,104.69,104.69,104.64,104.69,13300.0,82.3468,82.3468,82.3074,82.3468,13300.0
2014-12-02 14:35:00,104.7,104.7,104.66,104.68,9900.0,82.3546,82.3546,82.3232,82.3389,9900.0
2014-12-02 14:40:00,104.68,104.7,104.67,104.69,23100.0,82.3389,82.3546,82.331,82.3468,23100.0
2014-12-02 14:45:00,104.71,104.82,104.71,104.82,18000.0,82.3625,82.449,82.3625,82.449,18000.0
2014-12-02 14:50:00,104.84,104.85,104.81,104.85,10900.0,82.4647,82.4726,82.4411,82.4726,10900.0
2014-12-02 14:55:00,104.84,104.85,104.81,104.82,6700.0,82.4647,82.4726,82.4411,82.449,6700.0
2014-12-02 15:00:00,104.82,104.82,104.79,104.81,31000.0,82.449,82.449,82.4254,82.4411,31000.0
2014-12-02 15:05:00,104.81,104.81,104.79,104.8,8200.0,82.4411,82.4411,82.4254,82.4333,8200.0
2014-12-02 15:10:00,104.81,104.82,104.78,104.79,12800.0,82.4411,82.449,82.4175,82.4254,12800.0
2014-12-02 15:15:00,104.79,104.8,104.77,104.79,13000.0,82.4254,82.4333,82.4097,82.4254,13000.0
2014-12-02 15:20:00,104.79,104.79,104.7,104.72,21100.0,82.4254,82.4254,82.3546,82.3704,21100.0
2014-12-02 15:25:00,104.72,104.73,104.69,104.7,14200.0,82.3704,82.3782,82.3468,82.3546,14200.0
2014-12-02 15:30:00,104.7,104.74,104.7,104.71,21000.0,82.3546,82.3861,82.3546,82.3625,21000.0
2014-12-02 15:35:00,104.72,104.72,104.64,104.68,19600.0,82.3704,82.3704,82.3074,82.3389,19600.0
2014-12-02 15:40:00,104.67,104.7,104.65,104.67,25200.0,82.331,82.3546,82.3153,82.331,25200.0
2014-12-02 15:45:00,104.68,104.7,104.65,104.66,35300.0,82.3389,82.3546,82.3153,82.3232,35300.0
2014-12-02 15:50:00,104.67,104.68,104.65,104.65,14500.0,82.331,82.3389,82.3153,82.3153,14500.0
2014-12-02 15:55:00,104.66,104.71,104.65,104.71,22000.0,82.3232,82.3625,82.3153,82.3625,22000.0
2014-12-03 09:30:00,104.7,104.83,104.7,104.73,27400.0,82.3546,82.4569,82.3546,82.3782,27400.0
2014-12-03 09:35:00,104.72,104.87,104.71,104.84,6100.0,82.3704,82.4883,82.3625,82.4647,6100.0
2014-12-03 09:40:00,104.89,104.94,104.88,104.89,4900.0,82.5041,82.5434,82.4962,82.5041,4900.0
2014-12-03 09:45:00,104.94,104.99,104.91,104.97,872100.0,82.5434,82.5827,82.5198,82.567,872100.0
2014-12-03 09:50:00,104.97,105.03,104.96,105.03,10700.0,82.567,82.6142,82.5591,82.6142,10700.0
2014-12-03 09:55:00,105.03,105.06,105.01,105.05,15400.0,82.6142,82.6378,82.5985,82.6299,15400.0
2014-12-03 10:00:00,105.07,105.09,105.01,105.08,11400.0,82.6457,82.6614,82.5985,82.6535,11400.0
2014-12-03 10:05:00,105.07,105.07,105.01,105.06,29600.0,82.6457,82.6457,82.5985,82.6378,29600.0
2014-12-03 10:10:00,105.08,105.14,105.08,105.14,9500.0,82.6535,82.7007,82.6535,82.7007,9500.0
2014-12-03 10:15:00,105.14,105.17,105.11,105.13,6100.0,82.7007,82.7243,82.6771,82.6928,6100.0
2014-12-03 10:20:00,105.09,105.15,105.06,105.15,18200.0,82.6614,82.7086,82.6378,82.7086,18200.0
2014-12-03 10:25:00,105.15,105.19,105.14,105.16,12400.0,82.7086,82.74,82.7007,82.7164,12400.0
2014-12-03 10:30:00,105.17,105.17,105.12,105.14,4700.0,82.7243,82.7243,82.685,82.7007,4700.0
2014-12-03 10:35:00,105.16,105.21,105.14,105.19,24300.0,82.7164,82.7558,82.7007,82.74,24300.0
2014-12-03 10:40:00,105.19,105.21,105.16,105.18,15900.0,82.74,82.7558,82.7164,82.7322,15900.0
2014-12-03 10:45:00,105.17,105.22,105.16,105.19,19200.0,82.7243,82.7636,82.7164,82.74,19200.0
2014-12-03 10:50:00,105.19,105.19,105.15,105.17,6900.0,82.74,82.74,82.7086,82.7243,6900.0
2014-12-03 10:55:00,105.16,105.18,105.15,105.17,7800.0,82.7164,82.7322,82.7086,82.7243,7800.0
2014-12-03 11:00:00,105.16,105.21,105.14,105.19,10200.0,82.7164,82.7558,82.7007,82.74,10200.0
2014-12-03 11:05:00,105.2,105.21,105.17,105.18,4800.0,82.7479,82.7558,82.7243,82.7322,4800.0
2014-12-03 11:10:00,105.2,105.21,105.06,105.06,11300.0,82.7479,82.7558,82.6378,82.6378,11300.0
2014-12-03 11:15:00,105.07,105.09,105.02,105.05,10600.0,82.6457,82.6614,82.6063,82.6299,10600.0
2014-12-03 11:20:00,105.04,105.08,104.99,105.03,9600.0,82.6221,82.6535,82.5827,82.6142,9600.0
2014-12-03 11:25:00,105.02,105.04,104.98,105.04,10000.0,82.6063,82.6221,82.5749,82.6221,10000.0
2014-12-03 11:30:00,105.06,105.07,105.0,105.0,53600.0,82.6378,82.6457,82.5906,82.5906,53600.0
2014-12-03 11:35:00,104.99,105.01,104.97,104.99,11200.0,82.5827,82.5985,82.567,82.5827,11200.0
2014-12-03 11:40:00,105.01,105.03,104.97,104.99,19700.0,82.5985,82.6142,82.567,82.5827,19700.0
2014-12-03 11:45:00,104.97,105.0,104.96,105.0,7000.0,82.567,82.5906,82.5591,82.5906,7000.0
2014-12-03 11:50:00,104.98,105.01,104.96,104.96,20700.0,82.5749,82.5985,82.5591,82.5591,20700.0
2014-12-03 11:55:00,104.96,105.03,104.96,104.99,6200.0,82.5591,82.6142,82.5591,82.5827,6200.0
2014-12-03 12:00:00,104.99,105.04,104.99,105.03,7700.0,82.5827,82.6221,82.5827,82.6142,7700.0
2014-12-03 12:05:00,105.02,105.03,104.99,105.0,4400.0,82.6063,82.6142,82.5827,82.5906,4400.0
2014-12-03 12:10:00,105.0,105.03,104.99,105.02,4000.0,82.5906,82.6142,82.5827,82.6063,4000.0
2014-12-03 12:15:00,105.03,105.04,105.01,105.02,10400.0,82.6142,82.6221,82.5985,82.6063,10400.0
2014-12-03 12:20:00,105.02,105.03,105.0,105.01,9900.0,82.6063,82.6142,82.5906,82.5985,9900.0
2014-12-03 12:25:00,105.0,105.03,104.99,105.01,4900.0,82.5906,82.6142,82.5827,82.5985,4900.0
2014-12-03 12:30:00,104.98,105.01,104.96,105.0,24000.0,82.5749,82.5985,82.5591,82.5906,24000.0
2014-12-03 12:35:00,105.0,105.01,104.95,104.96,16800.0,82.5906,82.5985,82.5513,82.5591,16800.0
2014-12-03 12:40:00,104.94,105.01,104.93,105.0,50900.0,82.5434,82.5985,82.5355,82.5906,50900.0
2014-12-03 12:45:00,105.01,105.05,105.0,105.03,21800.0,82.5985,82.6299,82.5906,82.6142,21800.0
2014-12-03 12:50:00,105.02,105.05,105.02,105.04,9900.0,82.6063,82.6299,82.6063,82.6221,9900.0
2014-12-03 12:55:00,105.04,105.07,105.03,105.07,13200.0,82.6221,82.6457,82.6142,82.6457,13200.0
2014-12-03 13:00:00,105.07,105.1,105.06,105.09,14600.0,82.6457,82.6693,82.6378,82.6614,14600.0
2014-12-03 13:05:00,105.08,105.08,105.05,105.07,22300.0,82.6535,82.6535,82.6299,82.6457,22300.0
2014-12-03 13:10:00,105.07,105.08,105.06,105.08,17900.0,82.6457,82.6535,82.6378,82.6535,17900.0
2014-12-03 13:15:00,105.07,105.09,105.06,105.07,6400.0,82.6457,82.6614,82.6378,82.6457,6400.0
2014-12-03 13:20:00,105.08,105.09,105.07,105.07,28500.0,82.6535,82.6614,82.6457,82.6457,28500.0
2014-12-03 13:25:00,105.07,105.09,105.06,105.08,12600.0,82.6457,82.6614,82.6378,82.6535,12600.0
2014-12-03 13:30:00,105.08,105.08,105.04,105.06,14600.0,82.6535,82.6535,82.6221,82.6378,14600.0
2014-12-03 13:35:00,105.06,105.07,105.04,105.06,10400.0,82.6378,82.6457,82.6221,82.6378,10400.0
2014-12-03 13:40:00,105.06,105.07,105.04,105.06,6500.0,82.6378,82.6457,82.6221,82.6378,6500.0
2014-12-03 13:45:00,105.05,105.05,105.01,105.02,8600.0,82.6299,82.6299,82.5985,82.6063,8600.0
2014-12-03 13:50:00,105.02,105.06,105.02,105.04,5900.0,82.6063,82.6378,82.6063,82.6221,5900.0
2014-12-03 13:55:00,105.04,105.06,105.01,105.06,5800.0,82.6221,82.6378,82.5985,82.6378,5800.0
2014-12-03 14:00:00,105.04,105.06,105.04,105.04,16800.0,82.6221,82.6378,82.6221,82.6221,16800.0
2014-12-03 14:05:00,105.04,105.09,105.04,105.09,12400.0,82.6221,82.6614,82.6221,82.6614,12400.0
2014-12-03 14:10:00,105.09,105.13,105.09,105.13,11500.0,82.6614,82.6928,82.6614,82.6928,11500.0
2014-12-03 14:15:00,105.12,105.12,105.09,105.11,25200.0,82.685,82.685,82.6614,82.6771,25200.0
2014-12-03 14:20:00,105.11,105.14,105.1,105.11,4900.0,82.6771,82.7007,82.6693,82.6771,4900.0
2014-12-03 14:25:00,105.09,105.12,105.08,105.11,15400.0,82.6614,82.685,82.6535,82.6771,15400.0
2014-12-03 14:30:00,105.11,105.12,105.1,105.11,6400.0,82.6771,82.685,82.6693,82.6771,6400.0
2014-12-03 14:35:00,105.12,105.12,105.07,105.09,5400.0,82.685,82.685,82.6457,82.6614,5400.0
2014-12-03 14:40:00,105.09,105.12,105.08,105.12,1900.0,82.6614,82.685,82.6535,82.685,1900.0
2014-12-03 14:45:00,105.13,105.13,105.09,105.09,7300.0,82.6928,82.6928,82.6614,82.6614,7300.0
2014-12-03 14:50:00,105.09,105.11,105.08,105.09,7000.0,82.6614,82.6771,82.6535,82.6614,7000.0
2014-12-03 14:55:00,105.09,105.12,105.08,105.11,10100.0,82.6614,82.685,82.6535,82.6771,10100.0
2014-12-03 15:00:00,105.11,105.11,105.09,105.1,9000.0,82.6771,82.6771,82.6614,82.6693,9000.0
2014-12-03 15:05:00,105.11,105.12,105.09,105.11,9000.0,82.6771,82.685,82.6614,82.6771,9000.0
2014-12-03 15:10:00,105.12,105.19,105.12,105.19,66100.0,82.685,82.74,82.685,82.74,66100.0
2014-12-03 15:15:00,105.19,105.22,105.18,105.21,36600.0,82.74,82.7636,82.7322,82.7558,36600.0
2014-12-03 15:20:00,105.22,105.24,105.2,105.23,30000.0,82.7636,82.7794,82.7479,82.7715,30000.0
2014-12-03 15:25:00,105.23,105.28,105.23,105.28,13900.0,82.7715,82.8108,82.7715,82.8108,13900.0
2014-12-03 15:30:00,105.29,105.33,105.28,105.33,40100.0,82.8187,82.8502,82.8108,82.8502,40100.0
2014-12-03 15:35:00,105.33,105.35,105.32,105.33,48500.0,82.8502,82.8659,82.8423,82.8502,48500.0
2014-12-03 15:40:00,105.33,105.34,105.28,105.31,18200.0,82.8502,82.858,82.8108,82.8344,18200.0
2014-12-03 15:45:00,105.32,105.32,105.27,105.28,16400.0,82.8423,82.8423,82.803,82.8108,16400.0
2014-12-03 15:50:00,105.28,105.28,105.26,105.28,37000.0,82.8108,82.8108,82.7951,82.8108,37000.0
2014-12-03 15:55:00,105.28,105.29,105.19,105.2,71400.0,82.8108,82.8187,82.74,82.7479,71400.0
2014-12-04 09:30:00,105.03,105.06,104.93,105.02,18000.0,82.6142,82.6378,82.5355,82.6063,18000.0
2014-12-04 09:35:00,105.05,105.05,104.96,104.99,4300.0,82.6299,82.6299,82.5591,82.5827,4300.0
2014-12-04 09:40:00,105.02,105.04,104.97,105.04,12100.0,82.6063,82.6221,82.567,82.6221,12100.0
2014-12-04 09:45:00,105.06,105.06,104.91,104.93,14300.0,82.6378,82.6378,82.5198,82.5355,14300.0
2014-12-04 09:50:00,104.92,104.92,104.86,104.9,10400.0,82.5277,82.5277,82.4805,82.5119,10400.0
2014-12-04 09:55:00,104.88,104.92,104.86,104.87,51600.0,82.4962,82.5277,82.4805,82.4883,51600.0
2014-12-04 10:00:00,104.88,104.93,104.88,104.9,9000.0,82.4962,82.5355,82.4962,82.5119,9000.0
2014-12-04 10:05:00,104.91,104.96,104.84,104.85,15400.0,82.5198,82.5591,82.4647,82.4726,15400.0
2014-12-04 10:10:00,104.86,104.91,104.86,104.89,29400.0,82.4805,82.5198,82.4805,82.5041,29400.0
2014-12-04 10:15:00,104.89,104.92,104.85,104.87,24100.0,82.5041,82.5277,82.4726,82.4883,24100.0
2014-12-04 10:20:00,104.88,104.9,104.82,104.84,22400.0,82.4962,82.5119,82.449,82.4647,22400.0
2014-12-04 10:25:00,104.84,104.85,104.75,104.76,14900.0,82.4647,82.4726,82.394,82.4018,14900.0
2014-12-04 10:30:00,104.75,104.75,104.69,104.7,11200.0,82.394,82.394,82.3468,82.3546,11200.0
2014-12-04 10:35:00,104.67,104.68,104.54,104.61,36500.0,82.331,82.3389,82.2288,82.2838,36500.0
2014-12-04 10:40:00,104.61,104.64,104.53,104.55,11400.0,82.2838,82.3074,82.2209,82.2366,11400.0
2014-12-04 10:45:00,104.54,104.54,104.48,104.52,11800.0,82.2288,82.2288,82.1816,82.213,11800.0
2014-12-04 10:50:00,104.52,104.57,104.52,104.55,12600.0,82.213,82.2524,82.213,82.2366,12600.0
2014-12-04 10:55:00,104.55,104.61,104.55,104.61,13100.0,82.2366,82.2838,82.2366,82.2838,13100.0
2014-12-04 11:00:00,104.59,104.61,104.55,104.6,12000.0,82.2681,82.2838,82.2366,82.276,12000.0
2014-12-04 11:05:00,104.57,104.66,104.57,104.64,24200.0,82.2524,82.3232,82.2524,82.3074,24200.0
2014-12-04 11:10:00,104.64,104.66,104.63,104.64,4000.0,82.3074,82.3232,82.2996,82.3074,4000.0
2014-12-04 11:15:00,104.65,104.66,104.6,104.64,3500.0,82.3153,82.3232,82.276,82.3074,3500.0
2014-12-04 11:20:00,104.63,104.65,104.6,104.62,15100.0,82.2996,82.3153,82.276,82.2917,15100.0
2014-12-04 11:25:00,104.63,104.63,104.57,104.59,5700.0,82.2996,82.2996,82.2524,82.2681,5700.0
2014-12-04 11:30:00,104.6,104.62,104.54,104.62,10200.0,82.276,82.2917,82.2288,82.2917,10200.0
2014-12-04 11:35:00,104.62,104.7,104.62,104.69,6800.0,82.2917,82.3546,82.2917,82.3468,6800.0
2014-12-04 11:40:00,104.7,104.75,104.68,104.75,41200.0,82.3546,82.394,82.3389,82.394,41200.0
2014-12-04 11:45:00,104.77,104.8,104.76,104.8,12700.0,82.4097,82.4333,82.4018,82.4333,12700.0
2014-12-04 11:50:00,104.79,104.81,104.77,104.8,9300.0,82.4254,82.4411,82.4097,82.4333,9300.0
2014-12-04 11:55:00,104.81,104.87,104.8,104.87,9300.0,82.4411,82.4883,82.4333,82.4883,9300.0
2014-12-04 12:00:00,104.86,104.86,104.84,104.85,4800.0,82.4805,82.4805,82.4647,82.4726,4800.0
2014-12-04 12:05:00,104.85,104.93,104.85,104.92,15600.0,82.4726,82.5355,82.4726,82.5277,15600.0
2014-12-04 12:10:00,104.93,104.97,104.92,104.95,11400.0,82.5355,82.567,82.5277,82.5513,11400.0
2014-12-04 12:15:00,104.96,104.97,104.93,104.93,7400.0,82.5591,82.567,82.5355,82.5355,7400.0
2014-12-04 12:20:00,104.94,104.95,104.93,104.94,9100.0,82.5434,82.5513,82.5355,82.5434,9100.0
2014-12-04 12:25:00,104.95,104.96,104.93,104.95,2900.0,82.5513,82.5591,82.5355,82.5513,2900.0
2014-12-04 12:30:00,104.95,105.29,104.95,105.17,59100.0,82.5513,82.8187,82.5513,82.7243,59100.0
2014-12-04 12:35:00,105.19,105.2,105.12,105.13,10300.0,82.74,82.7479,82.685,82.6928,10300.0
2014-12-04 12:40:00,105.15,105.16,105.1,105.11,5300.0,82.7086,82.7164,82.6693,82.6771,5300.0
2014-12-04 12:45:00,105.1,105.15,105.07,105.08,12500.0,82.6693,82.7086,82.6457,82.6535,12500.0
2014-12-04 12:50:00,105.08,105.08,105.04,105.08,6700.0,82.6535,82.6535,82.6221,82.6535,6700.0
2014-12-04 12:55:00,105.07,105.07,105.02,105.05,15800.0,82.6457,82.6457,82.6063,82.6299,15800.0
2014-12-04 13:00:00,105.05,105.14,105.05,105.14,6300.0,82.6299,82.7007,82.6299,82.7007,6300.0
2014-12-04 13:05:00,105.12,105.13,105.09,105.12,1600.0,82.685,82.6928,82.6614,82.685,1600.0
2014-12-04 13:10:00,105.1,105.1,105.05,105.09,4200.0,82.6693,82.6693,82.6299,82.6614,4200.0
2014-12-04 13:15:00,105.1,105.1,105.06,105.09,7900.0,82.6693,82.6693,82.6378,82.6614,7900.0
2014-12-04 13:20:00,105.08,105.12,105.07,105.11,19700.0,82.6535,82.685,82.6457,82.6771,19700.0
2014-12-04 13:25:00,105.12,105.14,105.11,105.14,21000.0,82.685,82.7007,82.6771,82.7007,21000.0
2014-12-04 13:30:00,105.14,105.14,105.1,105.11,14300.0,82.7007,82.7007,82.6693,82.6771,14300.0
2014-12-04 13:35:00,105.11,105.11,105.07,105.09,11100.0,82.6771,82.6771,82.6457,82.6614,11100.0
2014-12-04 13:40:00,105.09,105.15,105.09,105.13,7500.0,82.6614,82.7086,82.6614,82.6928,7500.0
2014-12-04 13:45:00,105.14,105.16,105.11,105.14,8300.0,82.7007,82.7164,82.6771,82.7007,8300.0
2014-12-04 13:50:00,105.13,105.19,105.12,105.15,19700.0,82.6928,82.74,82.685,82.7086,19700.0
2014-12-04 13:55:00,105.14,105.16,105.12,105.14,10400.0,82.7007,82.7164,82.685,82.7007,10400.0
2014-12-04 14:00:00,105.13,105.14,105.1,105.13,15300.0,82.6928,82.7007,82.6693,82.6928,15300.0
2014-12-04 14:05:00,105.14,105.15,105.11,105.14,14400.0,82.7007,82.7086,82.6771,82.7007,14400.0
2014-12-04 14:10:00,105.14,105.15,105.12,105.13,7200.0,82.7007,82.7086,82.685,82.6928,7200.0
2014-12-04 14:15:00,105.13,105.15,105.12,105.13,13400.0,82.6928,82.7086,82.685,82.6928,13400.0
2014-12-04 14:20:00,105.12,105.13,105.12,105.13,1800.0,82.685,82.6928,82.685,82.6928,1800.0
2014-12-04 14:25:00,105.13,105.14,105.1,105.12,13400.0,82.6928,82.7007,82.6693,82.685,13400.0
2014-12-04 14:30:00,105.09,105.09,105.02,105.06,23800.0,82.6614,82.6614,82.6063,82.6378,23800.0
2014-12-04 14:35:00,105.06,105.06,105.0,105.04,38600.0,82.6378,82.6378,82.5906,82.6221,38600.0
2014-12-04 14:40:00,105.04,105.05,105.02,105.03,27500.0,82.6221,82.6299,82.6063,82.6142,27500.0
2014-12-04 14:45:00,105.03,105.04,105.02,105.03,6100.0,82.6142,82.6221,82.6063,82.6142,6100.0
2014-12-04 14:50:00,105.02,105.02,104.97,105.0,15200.0,82.6063,82.6063,82.567,82.5906,15200.0
2014-12-04 14:55:00,105.01,105.03,105.0,105.0,10400.0,82.5985,82.6142,82.5906,82.5906,10400.0
2014-12-04 15:00:00,105.0,105.05,105.0,105.04,20000.0,82.5906,82.6299,82.5906,82.6221,20000.0
2014-12-04 15:05:00,105.06,105.06,105.01,105.03,7200.0,82.6378,82.6378,82.5985,82.6142,7200.0
2014-12-04 15:10:00,105.04,105.04,105.0,105.01,9000.0,82.6221,82.6221,82.5906,82.5985,9000.0
2014-12-04 15:15:00,105.01,105.02,104.93,104.95,13100.0,82.5985,82.6063,82.5355,82.5513,13100.0
2014-12-04 15:20:00,104.94,104.95,104.77,104.78,26100.0,82.5434,82.5513,82.4097,82.4175,26100.0
2014-12-04 15:25:00,104.79,104.8,104.76,104.77,5500.0,82.4254,82.4333,82.4018,82.4097,5500.0
2014-12-04 15:30:00,104.8,104.91,104.77,104.91,12800.0,82.4333,82.5198,82.4097,82.5198,12800.0
2014-12-04 15:35:00,104.9,104.91,104.87,104.9,6700.0,82.5119,82.5198,82.4883,82.5119,6700.0
2014-12-04 15:40:00,104.89,104.94,104.86,104.93,38600.0,82.5041,82.5434,82.4805,82.5355,38600.0
2014-12-04 15:45:00,104.94,104.97,104.94,104.96,17400.0,82.5434,82.567,82.5434,82.5591,17400.0
2014-12-04 15:50:00,104.97,105.0,104.97,104.99,16000.0,82.567,82.5906,82.567,82.5827,16000.0
2014-12-04 15:55:00,104.99,105.03,104.96,105.03,46600.0,82.5827,82.6142,82.5591,82.6142,46600.0
2014-12-05 09:30:00,105.16,105.28,105.07,105.25,45800.0,82.7164,82.8108,82.6457,82.7872,45800.0
2014-12-05 09:35:00,105.34,105.34,105.26,105.26,15200.0,82.858,82.858,82.7951,82.7951,15200.0
2014-12-05 09:40:00,105.22,105.22,105.1,105.1,7900.0,82.7636,82.7636,82.6693,82.6693,7900.0
2014-12-05 09:45:00,105.11,105.22,105.1,105.22,18600.0,82.6771,82.7636,82.6693,82.7636,18600.0
2014-12-05 09:50:00,105.25,105.3,105.23,105.28,12100.0,82.7872,82.8266,82.7715,82.8108,12100.0
2014-12-05 09:55:00,105.29,105.31,105.26,105.3,8200.0,82.8187,82.8344,82.7951,82.8266,8200.0
2014-12-05 10:00:00,105.29,105.29,105.16,105.19,20700.0,82.8187,82.8187,82.7164,82.74,20700.0
2014-12-05 10:05:00,105.19,105.29,105.19,105.22,11500.0,82.74,82.8187,82.74,82.7636,11500.0
2014-12-05 10:10:00,105.22,105.3,105.22,105.29,17500.0,82.7636,82.8266,82.7636,82.8187,17500.0
2014-12-05 10:15:00,105.3,105.39,105.29,105.39,204900.0,82.8266,82.8974,82.8187,82.8974,204900.0
2014-12-05 10:20:00,105.38,105.39,105.35,105.35,22700.0,82.8895,82.8974,82.8659,82.8659,22700.0
2014-12-05 10:25:00,105.35,105.35,105.3,105.34,65300.0,82.8659,82.8659,82.8266,82.858,65300.0
2014-12-05 10:30:00,105.35,105.38,105.33,105.33,30100.0,82.8659,82.8895,82.8502,82.8502,30100.0
2014-12-05 10:35:00,105.33,105.35,105.31,105.32,14800.0,82.8502,82.8659,82.8344,82.8423,14800.0
2014-12-05 10:40:00,105.32,105.34,105.31,105.33,9700.0,82.8423,82.858,82.8344,82.8502,9700.0
2014-12-05 10:45:00,105.34,105.36,105.31,105.31,64600.0,82.858,82.8738,82.8344,82.8344,64600.0
2014-12-05 10:50:00,105.31,105.31,105.24,105.25,52500.0,82.8344,82.8344,82.7794,82.7872,52500.0
2014-12-05 10:55:00,105.25,105.29,105.24,105.28,14500.0,82.7872,82.8187,82.7794,82.8108,14500.0
2014-12-05 11:00:00,105.3,105.33,105.3,105.3,13700.0,82.8266,82.8502,82.8266,82.8266,13700.0
2014-12-05 11:05:00,105.3,105.31,105.28,105.28,20500.0,82.8266,82.8344,82.8108,82.8108,20500.0
2014-12-05 11:10:00,105.27,105.3,105.26,105.29,17900.0,82.803,82.8266,82.7951,82.8187,17900.0
2014-12-05 11:15:00,105.28,105.33,105.28,105.3,7600.0,82.8108,82.8502,82.8108,82.8266,7600.0
2014-12-05 11:20:00,105.3,105.38,105.29,105.38,37400.0,82.8266,82.8895,82.8187,82.8895,37400.0
2014-12-05 11:25:00,105.38,105.4,105.35,105.4,43600.0,82.8895,82.9052,82.8659,82.9052,43600.0
2014-12-05 11:30:00,105.4,105.4,105.35,105.39,25600.0,82.9052,82.9052,82.8659,82.8974,25600.0
2014-12-05 11:35:00,105.39,105.41,105.36,105.41,13900.0,82.8974,82.9131,82.8738,82.9131,13900.0
2014-12-05 11:40:00,105.41,105.42,105.39,105.42,16400.0,82.9131,82.921,82.8974,82.921,16400.0
2014-12-05 11:45:00,105.42,105.45,105.42,105.44,14900.0,82.921,82.9446,82.921,82.9367,14900.0
2014-12-05 11:50:00,105.47,105.56,105.47,105.56,6200.0,82.9603,83.0311,82.9603,83.0311,6200.0
2014-12-05 11:55:00,105.56,105.58,105.5,105.51,29900.0,83.0311,83.0468,82.9839,82.9917,29900.0
2014-12-05 12:00:00,105.51,105.52,105.48,105.49,81700.0,82.9917,82.9996,82.9682,82.976,81700.0
2014-12-05 12:05:00,105.49,105.5,105.47,105.49,11900.0,82.976,82.9839,82.9603,82.976,11900.0
2014-12-05 12:10:00,105.49,105.5,105.45,105.49,8300.0,82.976,82.9839,82.9446,82.976,8300.0
2014-12-05 12:15:00,105.49,105.52,105.45,105.5,11500.0,82.976,82.9996,82.9446,82.9839,11500.0
2014-12-05 12:20:00,105.5,105.5,105.47,105.48,5800.0,82.9839,82.9839,82.9603,82.9682,5800.0
2014-12-05 12:25:00,105.48,105.49,105.46,105.48,3600.0,82.9682,82.976,82.9524,82.9682,3600.0
2014-12-05 12:30:00,105.49,105.51,105.48,105.49,15100.0,82.976,82.9917,82.9682,82.976,15100.0
2014-12-05 12:35:00,105.48,105.52,105.48,105.52,27600.0,82.9682,82.9996,82.9682,82.9996,27600.0
2014-12-05 12:40:00,105.52,105.56,105.51,105.55,26500.0,82.9996,83.0311,82.9917,83.0232,26500.0
2014-12-05 12:45:00,105.55,105.55,105.51,105.52,10800.0,83.0232,83.0232,82.9917,82.9996,10800.0
2014-12-05 12:50:00,105.54,105.54,105.5,105.5,5200.0,83.0153,83.0153,82.9839,82.9839,5200.0
2014-12-05 12:55:00,105.49,105.51,105.49,105.51,7000.0,82.976,82.9917,82.976,82.9917,7000.0
2014-12-05 13:00:00,105.51,105.53,105.5,105.52,12400.0,82.9917,83.0075,82.9839,82.9996,12400.0
2014-12-05 13:05:00,105.53,105.54,105.5,105.51,10500.0,83.0075,83.0153,82.9839,82.9917,10500.0
2014-12-05 13:10:00,105.51,105.54,105.48,105.48,27800.0,82.9917,83.0153,82.9682,82.9682,27800.0
2014-12-05 13:15:00,105.48,105.49,105.47,105.49,13000.0,82.9682,82.976,82.9603,82.976,13000.0
2014-12-05 13:20:00,105.49,105.49,105.46,105.46,18100.0,82.976,82.976,82.9524,82.9524,18100.0
2014-12-05 13:25:00,105.47,105.47,105.42,105.45,8000.0,82.9603,82.9603,82.921,82.9446,8000.0
2014-12-05 13:30:00,105.45,105.46,105.44,105.45,3500.0,82.9446,82.9524,82.9367,82.9446,3500.0
2014-12-05 13:35:00,105.45,105.46,105.44,105.45,4200.0,82.9446,82.9524,82.9367,82.9446,4200.0
2014-12-05 13:40:00,105.45,105.47,105.45,105.47,8000.0,82.9446,82.9603,82.9446,82.9603,8000.0
2014-12-05 13:45:00,105.47,105.47,105.45,105.45,2200.0,82.9603,82.9603,82.9446,82.9446,2200.0
2014-12-05 13:50:00,105.46,105.46,105.42,105.44,23100.0,82.9524,82.9524,82.921,82.9367,23100.0
2014-12-05 13:55:00,105.45,105.46,105.44,105.44,3500.0,82.9446,82.9524,82.9367,82.9367,3500.0
2014-12-05 14:00:00,105.45,105.46,105.42,105.42,3900.0,82.9446,82.9524,82.921,82.921,3900.0
2014-12-05 14:05:00,105.42,105.44,105.41,105.43,4200.0,82.921,82.9367,82.9131,82.9288,4200.0
2014-12-05 14:10:00,105.42,105.43,105.41,105.43,7700.0,82.921,82.9288,82.9131,82.9288,7700.0
2014-12-05 14:15:00,105.43,105.43,105.39,105.39,7700.0,82.9288,82.9288,82.8974,82.8974,7700.0
2014-12-05 14:20:00,105.39,105.41,105.36,105.41,12200.0,82.8974,82.9131,82.8738,82.9131,12200.0
2014-12-05 14:25:00,105.41,105.44,105.39,105.4,7800.0,82.9131,82.9367,82.8974,82.9052,7800.0
2014-12-05 14:30:00,105.4,105.41,105.34,105.34,25200.0,82.9052,82.9131,82.858,82.858,25200.0
2014-12-05 14:35:00,105.34,105.36,105.33,105.34,14100.0,82.858,82.8738,82.8502,82.858,14100.0
2014-12-05 14:40:00,105.35,105.37,105.34,105.34,31500.0,82.8659,82.8816,82.858,82.858,31500.0
2014-12-05 14:45:00,105.35,105.35,105.32,105.32,11100.0,82.8659,82.8659,82.8423,82.8423,11100.0
2014-12-05 14:50:00,105.31,105.32,105.29,105.29,28600.0,82.8344,82.8423,82.8187,82.8187,28600.0
2014-12-05 14:55:00,105.29,105.29,105.23,105.24,96200.0,82.8187,82.8187,82.7715,82.7794,96200.0
2014-12-05 15:00:00,105.24,105.28,105.19,105.28,39400.0,82.7794,82.8108,82.74,82.8108,39400.0
2014-12-05 15:05:00,105.28,105.32,105.27,105.29,20300.0,82.8108,82.8423,82.803,82.8187,20300.0
2014-12-05 15:10:00,105.29,105.32,105.28,105.29,8500.0,82.8187,82.8423,82.8108,82.8187,8500.0
2014-12-05 15:15:00,105.3,105.34,105.27,105.34,10400.0,82.8266,82.858,82.803,82.858,10400.0
2014-12-05 15:20:00,105.34,105.34,105.29,105.29,22800.0,82.858,82.858,82.8187,82.8187,22800.0
2014-12-05 15:25:00,105.29,105.32,105.28,105.3,50900.0,82.8187,82.8423,82.8108,82.8266,50900.0
2014-12-05 15:30:00,105.29,105.29,105.2,105.2,20400.0,82.8187,82.8187,82.7479,82.7479,20400.0
2014-12-05 15:35:00,105.19,105.21,105.16,105.17,31600.0,82.74,82.7558,82.7164,82.7243,31600.0
2014-12-05 15:40:00,105.16,105.2,105.15,105.15,7300.0,82.7164,82.7479,82.7086,82.7086,7300.0
2014-12-05 15:45:00,105.14,105.21,105.09,105.1,191900.0,82.7007,82.7558,82.6614,82.6693,191900.0
2014-12-05 15:50:00,105.11,105.21,105.11,105.2,56000.0,82.6771,82.7558,82.6771,82.7479,56000.0
2014-12-05 15:55:00,105.19,105.36,105.19,105.33,126100.0,82.74,82.8738,82.74,82.8502,126100.0
2014-12-08 09:30:00,105.08,105.14,105.0,105.13,20400.0,82.6535,82.7007,82.5906,82.6928,20400.0
2014-12-08 09:35:00,105.11,105.22,105.11,105.17,3900.0,82.6771,82.7636,82.6771,82.7243,3900.0
2014-12-08 09:40:00,105.21,105.22,105.15,105.22,9200.0,82.7558,82.7636,82.7086,82.7636,9200.0
2014-12-08 09:45:00,105.21,105.23,105.18,105.23,7900.0,82.7558,82.7715,82.7322,82.7715,7900.0
2014-12-08 09:50:00,105.23,105.23,105.15,105.2,8000.0,82.7715,82.7715,82.7086,82.7479,8000.0
2014-12-08 09:55:00,105.18,105.24,105.16,105.22,8800.0,82.7322,82.7794,82.7164,82.7636,8800.0
2014-12-08 10:00:00,105.23,105.26,105.21,105.26,5100.0,82.7715,82.7951,82.7558,82.7951,5100.0
2014-12-08 10:05:00,105.27,105.32,105.26,105.28,8300.0,82.803,82.8423,82.7951,82.8108,8300.0
2014-12-08 10:10:00,105.28,105.28,105.2,105.21,2800.0,82.8108,82.8108,82.7479,82.7558,2800.0
2014-12-08 10:15:00,105.22,105.27,105.22,105.27,18300.0,82.7636,82.803,82.7636,82.803,18300.0
2014-12-08 10:20:00,105.28,105.31,105.28,105.3,6100.0,82.8108,82.8344,82.8108,82.8266,6100.0
2014-12-08 10:25:00,105.31,105.39,105.31,105.39,12400.0,82.8344,82.8974,82.8344,82.8974,12400.0
2014-12-08 10:30:00,105.38,105.4,105.34,105.35,10800.0,82.8895,82.9052,82.858,82.8659,10800.0
2014-12-08 10:35:00,105.35,105.36,105.33,105.33,10800.0,82.8659,82.8738,82.8502,82.8502,10800.0
2014-12-08 10:40:00,105.32,105.34,105.31,105.32,8200.0,82.8423,82.858,82.8344,82.8423,8200.0
2014-12-08 10:45:00,105.33,105.33,105.31,105.33,8100.0,82.8502,82.8502,82.8344,82.8502,8100.0
2014-12-08 10:50:00,105.33,105.35,105.31,105.35,3000.0,82.8502,82.8659,82.8344,82.8659,3000.0
2014-12-08 10:55:00,105.34,105.34,105.29,105.3,5300.0,82.858,82.858,82.8187,82.8266,5300.0
2014-12-08 11:00:00,105.3,105.3,105.28,105.3,7400.0,82.8266,82.8266,82.8108,82.8266,7400.0
2014-12-08 11:05:00,105.29,105.3,105.25,105.28,9000.0,82.8187,82.8266,82.7872,82.8108,9000.0
2014-12-08 11:10:00,105.27,105.33,105.27,105.32,17400.0,82.803,82.8502,82.803,82.8423,17400.0
2014-12-08 11:15:00,105.32,105.34,105.31,105.33,6900.0,82.8423,82.858,82.8344,82.8502,6900.0
2014-12-08 11:20:00,105.32,105.35,105.31,105.34,10500.0,82.8423,82.8659,82.8344,82.858,10500.0
2014-12-08 11:25:00,105.34,105.35,105.27,105.27,9500.0,82.858,82.8659,82.803,82.803,9500.0
2014-12-08 11:30:00,105.27,105.29,105.24,105.24,6900.0,82.803,82.8187,82.7794,82.7794,6900.0
2014-12-08 11:35:00,105.23,105.27,105.23,105.27,6100.0,82.7715,82.803,82.7715,82.803,6100.0
2014-12-08 11:40:00,105.24,105.25,105.23,105.24,5100.0,82.7794,82.7872,82.7715,82.7794,5100.0
2014-12-08 11:45:00,105.23,105.24,105.22,105.22,5500.0,82.7715,82.7794,82.7636,82.7636,5500.0
2014-12-08 11:50:00,105.22,105.26,105.2,105.25,19700.0,82.7636,82.7951,82.7479,82.7872,19700.0
2014-12-08 11:55:00,105.25,105.25,105.22,105.22,9300.0,82.7872,82.7872,82.7636,82.7636,9300.0
2014-12-08 12:00:00,105.23,105.26,105.22,105.26,1400.0,82.7715,82.7951,82.7636,82.7951,1400.0
2014-12-08 12:05:00,105.24,105.29,105.24,105.24,20600.0,82.7794,82.8187,82.7794,82.7794,20600.0
2014-12-08 12:10:00,105.23,105.23,105.04,105.04,2800.0,82.7715,82.7715,82.6221,82.6221,2800.0
2014-12-08 12:15:00,105.01,105.04,104.9,104.95,51100.0,82.5985,82.6221,82.5119,82.5513,51100.0
2014-12-08 12:20:00,104.96,104.97,104.85,104.93,49500.0,82.5591,82.567,82.4726,82.5355,49500.0
2014-12-08 12:25:00,104.93,104.94,104.89,104.91,11400.0,82.5355,82.5434,82.5041,82.5198,11400.0
2014-12-08 12:30:00,104.9,104.92,104.84,104.9,33900.0,82.5119,82.5277,82.4647,82.5119,33900.0
2014-12-08 12:35:00,104.92,104.94,104.87,104.94,6900.0,82.5277,82.5434,82.4883,82.5434,6900.0
2014-12-08 12:40:00,104.95,105.01,104.95,105.0,1900.0,82.5513,82.5985,82.5513,82.5906,1900.0
2014-12-08 12:45:00,105.01,105.01,104.97,104.99,12200.0,82.5985,82.5985,82.567,82.5827,12200.0
2014-12-08 12:50:00,105.0,105.04,104.99,104.99,28100.0,82.5906,82.6221,82.5827,82.5827,28100.0
2014-12-08 12:55:00,104.99,104.99,104.89,104.93,14600.0,82.5827,82.5827,82.5041,82.5355,14600.0
2014-12-08 13:00:00,104.94,104.97,104.91,104.97,13000.0,82.5434,82.567,82.5198,82.567,13000.0
2014-12-08 13:05:00,104.97,105.0,104.96,104.97,9100.0,82.567,82.5906,82.5591,82.567,9100.0
2014-12-08 13:10:00,104.93,104.94,104.87,104.91,10200.0,82.5355,82.5434,82.4883,82.5198,10200.0
2014-12-08 13:15:00,104.91,104.91,104.83,104.86,7500.0,82.5198,82.5198,82.4569,82.4805,7500.0
2014-12-08 13:20:00,104.83,104.84,104.74,104.77,15400.0,82.4569,82.4647,82.3861,82.4097,15400.0
2014-12-08 13:25:00,104.74,104.78,104.72,104.75,10800.0,82.3861,82.4175,82.3704,82.394,10800.0
2014-12-08 13:30:00,104.75,104.76,104.64,104.64,10400.0,82.394,82.4018,82.3074,82.3074,10400.0
2014-12-08 13:35:00,104.63,104.63,104.55,104.57,36600.0,82.2996,82.2996,82.2366,82.2524,36600.0
2014-12-08 13:40:00,104.57,104.57,104.47,104.49,9900.0,82.2524,82.2524,82.1737,82.1894,9900.0
2014-12-08 13:45:00,104.47,104.56,104.46,104.55,7100.0,82.1737,82.2445,82.1658,82.2366,7100.0
2014-12-08 13:50:00,104.55,104.61,104.55,104.57,2800.0,82.2366,82.2838,82.2366,82.2524,2800.0
2014-12-08 13:55:00,104.57,104.58,104.49,104.5,12600.0,82.2524,82.2602,82.1894,82.1973,12600.0
2014-12-08 14:00:00,104.48,104.49,104.4,104.45,7300.0,82.1816,82.1894,82.1186,82.158,7300.0
2014-12-08 14:05:00,104.43,104.52,104.41,104.51,2600.0,82.1422,82.213,82.1265,82.2052,2600.0
2014-12-08 14:10:00,104.5,104.5,104.37,104.38,22000.0,82.1973,82.1973,82.0951,82.1029,22000.0
2014-12-08 14:15:00,104.38,104.55,104.35,104.44,175100.0,82.1029,82.2366,82.0793,82.1501,175100.0
2014-12-08 14:20:00,104.44,104.51,104.42,104.51,30200.0,82.1501,82.2052,82.1344,82.2052,30200.0
2014-12-08 14:25:00,104.51,104.57,104.51,104.57,16200.0,82.2052,82.2524,82.2052,82.2524,16200.0
2014-12-08 14:30:00,104.56,104.64,104.56,104.62,36700.0,82.2445,82.3074,82.2445,82.2917,36700.0
2014-12-08 14:35:00,104.62,104.66,104.6,104.64,35700.0,82.2917,82.3232,82.276,82.3074,35700.0
2014-12-08 14:40:00,104.64,104.7,104.64,104.69,25700.0,82.3074,82.3546,82.3074,82.3468,25700.0
2014-12-08 14:45:00,104.69,104.71,104.65,104.71,43700.0,82.3468,82.3625,82.3153,82.3625,43700.0
2014-12-08 14:50:00,104.71,104.79,104.68,104.79,21800.0,82.3625,82.4254,82.3389,82.4254,21800.0
2014-12-08 14:55:00,104.78,104.79,104.68,104.68,25600.0,82.4175,82.4254,82.3389,82.3389,25600.0
2014-12-08 15:00:00,104.66,104.71,104.62,104.68,31300.0,82.3232,82.3625,82.2917,82.3389,31300.0
2014-12-08 15:05:00,104.68,104.68,104.57,104.58,42100.0,82.3389,82.3389,82.2524,82.2602,42100.0
2014-12-08 15:10:00,104.58,104.64,104.57,104.63,23400.0,82.2602,82.3074,82.2524,82.2996,23400.0
2014-12-08 15:15:00,104.63,104.67,104.56,104.56,23200.0,82.2996,82.331,82.2445,82.2445,23200.0
2014-12-08 15:20:00,104.55,104.74,104.53,104.71,27000.0,82.2366,82.3861,82.2209,82.3625,27000.0
2014-12-08 15:25:00,104.7,104.78,104.7,104.72,28200.0,82.3546,82.4175,82.3546,82.3704,28200.0
2014-12-08 15:30:00,104.72,104.72,104.64,104.65,26000.0,82.3704,82.3704,82.3074,82.3153,26000.0
2014-12-08 15:35:00,104.64,104.66,104.57,104.64,37300.0,82.3074,82.3232,82.2524,82.3074,37300.0
2014-12-08 15:40:00,104.63,104.7,104.56,104.62,44000.0,82.2996,82.3546,82.2445,82.2917,44000.0
2014-12-08 15:45:00,104.63,104.66,104.57,104.58,25900.0,82.2996,82.3232,82.2524,82.2602,25900.0
2014-12-08 15:50:00,104.57,104.67,104.56,104.64,58500.0,82.2524,82.331,82.2445,82.3074,58500.0
2014-12-08 15:55:00,104.64,104.72,104.64,104.66,77800.0,82.3074,82.3704,82.3074,82.3232,77800.0
2014-12-09 09:30:00,103.66,103.76,103.54,103.69,36700.0,81.5366,81.6152,81.4422,81.5602,36700.0
2014-12-09 09:35:00,103.69,103.74,103.55,103.71,17300.0,81.5602,81.5995,81.4501,81.5759,17300.0
2014-12-09 09:40:00,103.75,103.89,103.73,103.86,22600.0,81.6074,81.7175,81.5916,81.6939,22600.0
2014-12-09 09:45:00,103.84,103.9,103.76,103.87,14500.0,81.6782,81.7254,81.6152,81.7018,14500.0
2014-12-09 09:50:00,103.88,103.88,103.77,103.82,12300.0,81.7096,81.7096,81.6231,81.6624,12300.0
2014-12-09 09:55:00,103.82,104.02,103.82,104.02,18300.0,81.6624,81.8197,81.6624,81.8197,18300.0
2014-12-09 10:00:00,104.04,104.09,103.92,103.93,13100.0,81.8355,81.8748,81.7411,81.749,13100.0
2014-12-09 10:05:00,103.95,103.98,103.88,103.98,4500.0,81.7647,81.7883,81.7096,81.7883,4500.0
2014-12-09 10:10:00,103.98,103.98,103.84,103.88,7300.0,81.7883,81.7883,81.6782,81.7096,7300.0
2014-12-09 10:15:00,103.87,103.93,103.8,103.8,8200.0,81.7018,81.749,81.6467,81.6467,8200.0
2014-12-09 10:20:00,103.81,103.87,103.77,103.77,13300.0,81.6546,81.7018,81.6231,81.6231,13300.0
2014-12-09 10:25:00,103.78,103.78,103.56,103.6,33000.0,81.631,81.631,81.4579,81.4894,33000.0
2014-12-09 10:30:00,103.59,103.61,103.45,103.52,30700.0,81.4815,81.4973,81.3714,81.4265,30700.0
2014-12-09 10:35:00,103.53,103.68,103.52,103.68,6100.0,81.4343,81.5523,81.4265,81.5523,6100.0
2014-12-09 10:40:00,103.69,103.79,103.68,103.74,15400.0,81.5602,81.6388,81.5523,81.5995,15400.0
2014-12-09 10:45:00,103.72,103.84,103.68,103.84,10100.0,81.5838,81.6782,81.5523,81.6782,10100.0
2014-12-09 10:50:00,103.85,103.88,103.83,103.86,9900.0,81.686,81.7096,81.6703,81.6939,9900.0
2014-12-09 10:55:00,103.82,103.92,103.78,103.82,7500.0,81.6624,81.7411,81.631,81.6624,7500.0
2014-12-09 11:00:00,103.82,103.84,103.74,103.74,7900.0,81.6624,81.6782,81.5995,81.5995,7900.0
2014-12-09 11:05:00,103.79,103.84,103.71,103.71,19100.0,81.6388,81.6782,81.5759,81.5759,19100.0
2014-12-09 11:10:00,103.71,103.77,103.71,103.73,7400.0,81.5759,81.6231,81.5759,81.5916,7400.0
2014-12-09 11:15:00,103.74,103.83,103.7,103.82,42000.0,81.5995,81.6703,81.568,81.6624,42000.0
2014-12-09 11:20:00,103.8,103.89,103.79,103.83,14000.0,81.6467,81.7175,81.6388,81.6703,14000.0
2014-12-09 11:25:00,103.87,103.98,103.87,103.93,249900.0,81.7018,81.7883,81.7018,81.749,249900.0
2014-12-09 11:30:00,103.92,103.97,103.87,103.88,17600.0,81.7411,81.7804,81.7018,81.7096,17600.0
2014-12-09 11:35:00,103.88,103.89,103.83,103.89,6400.0,81.7096,81.7175,81.6703,81.7175,6400.0
2014-12-09 11:40:00,103.9,103.93,103.86,103.91,13500.0,81.7254,81.749,81.6939,81.7332,13500.0
2014-12-09 11:45:00,103.89,103.9,103.77,103.87,18500.0,81.7175,81.7254,81.6231,81.7018,18500.0
2014-12-09 11:50:00,103.88,103.92,103.87,103.9,8900.0,81.7096,81.7411,81.7018,81.7254,8900.0
2014-12-09 11:55:00,103.9,103.94,103.89,103.89,7600.0,81.7254,81.7568,81.7175,81.7175,7600.0
2014-12-09 12:00:00,103.89,103.89,103.84,103.87,21600.0,81.7175,81.7175,81.6782,81.7018,21600.0
2014-12-09 12:05:00,103.89,103.95,103.89,103.94,5100.0,81.7175,81.7647,81.7175,81.7568,5100.0
2014-12-09 12:10:00,103.93,103.93,103.86,103.88,7500.0,81.749,81.749,81.6939,81.7096,7500.0
2014-12-09 12:15:00,103.91,103.92,103.79,103.81,8600.0,81.7332,81.7411,81.6388,81.6546,8600.0
2014-12-09 12:20:00,103.82,103.85,103.79,103.82,7600.0,81.6624,81.686,81.6388,81.6624,7600.0
2014-12-09 12:25:00,103.83,103.94,103.82,103.91,5000.0,81.6703,81.7568,81.6624,81.7332,5000.0
2014-12-09 12:30:00,103.9,103.95,103.89,103.95,38500.0,81.7254,81.7647,81.7175,81.7647,38500.0
2014-12-09 12:35:00,103.95,104.13,103.93,104.13,57300.0,81.7647,81.9063,81.749,81.9063,57300.0
2014-12-09 12:40:00,104.14,104.18,104.1,104.12,18400.0,81.9141,81.9456,81.8827,81.8984,18400.0
2014-12-09 12:45:00,104.13,104.15,104.09,104.14,44700.0,81.9063,81.922,81.8748,81.9141,44700.0
2014-12-09 12:50:00,104.14,104.16,104.11,104.13,23000.0,81.9141,81.9299,81.8905,81.9063,23000.0
2014-12-09 12:55:00,104.13,104.22,104.12,104.22,20300.0,81.9063,81.9771,81.8984,81.9771,20300.0
2014-12-09 13:00:00,104.23,104.23,104.14,104.18,10300.0,81.9849,81.9849,81.9141,81.9456,10300.0
2014-12-09 13:05:00,104.21,104.29,104.19,104.29,11200.0,81.9692,82.0321,81.9535,82.0321,11200.0
2014-12-09 13:10:00,104.33,104.45,104.32,104.37,8400.0,82.0636,82.158,82.0557,82.0951,8400.0
2014-12-09 13:15:00,104.37,104.4,104.36,104.38,5900.0,82.0951,82.1186,82.0872,82.1029,5900.0
2014-12-09 13:20:00,104.39,104.4,104.34,104.36,15800.0,82.1108,82.1186,82.0715,82.0872,15800.0
2014-12-09 13:25:00,104.36,104.38,104.35,104.38,1900.0,82.0872,82.1029,82.0793,82.1029,1900.0
2014-12-09 13:30:00,104.38,104.49,104.37,104.49,20800.0,82.1029,82.1894,82.0951,82.1894,20800.0
2014-12-09 13:35:00,104.51,104.57,104.46,104.56,13400.0,82.2052,82.2524,82.1658,82.2445,13400.0
2014-12-09 13:40:00,104.56,104.57,104.5,104.53,6300.0,82.2445,82.2524,82.1973,82.2209,6300.0
2014-12-09 13:45:00,104.51,104.52,104.41,104.41,15300.0,82.2052,82.213,82.1265,82.1265,15300.0
2014-12-09 13:50:00,104.41,104.42,104.34,104.4,37400.0,82.1265,82.1344,82.0715,82.1186,37400.0
2014-12-09 13:55:00,104.4,104.41,104.36,104.4,11100.0,82.1186,82.1265,82.0872,82.1186,11100.0
2014-12-09 14:00:00,104.41,104.42,104.4,104.41,10800.0,82.1265,82.1344,82.1186,82.1265,10800.0
2014-12-09 14:05:00,104.42,104.52,104.42,104.49,18800.0,82.1344,82.213,82.1344,82.1894,18800.0
2014-12-09 14:10:00,104.5,104.5,104.4,104.4,3700.0,82.1973,82.1973,82.1186,82.1186,3700.0
2014-12-09 14:15:00,104.41,104.43,104.34,104.39,20700.0,82.1265,82.1422,82.0715,82.1108,20700.0
2014-12-09 14:20:00,104.4,104.47,104.39,104.46,19200.0,82.1186,82.1737,82.1108,82.1658,19200.0
2014-12-09 14:25:00,104.47,104.48,104.45,104.48,5100.0,82.1737,82.1816,82.158,82.1816,5100.0
2014-12-09 14:30:00,104.47,104.47,104.23,104.23,26300.0,82.1737,82.1737,81.9849,81.9849,26300.0
2014-12-09 14:35:00,104.24,104.32,104.24,104.3,34000.0,81.9928,82.0557,81.9928,82.04,34000.0
2014-12-09 14:40:00,104.32,104.39,104.25,104.38,16800.0,82.0557,82.1108,82.0007,82.1029,16800.0
2014-12-09 14:45:00,104.37,104.41,104.36,104.37,18600.0,82.0951,82.1265,82.0872,82.0951,18600.0
2014-12-09 14:50:00,104.38,104.39,104.3,104.34,22800.0,82.1029,82.1108,82.04,82.0715,22800.0
2014-12-09 14:55:00,104.34,104.43,104.32,104.42,15900.0,82.0715,82.1422,82.0557,82.1344,15900.0
2014-12-09 15:00:00,104.41,104.54,104.41,104.51,44100.0,82.1265,82.2288,82.1265,82.2052,44100.0
2014-12-09 15:05:00,104.51,104.52,104.41,104.44,24800.0,82.2052,82.213,82.1265,82.1501,24800.0
2014-12-09 15:10:00,104.44,104.47,104.37,104.42,52700.0,82.1501,82.1737,82.0951,82.1344,52700.0
2014-12-09 15:15:00,104.42,104.49,104.42,104.42,17500.0,82.1344,82.1894,82.1344,82.1344,17500.0
2014-12-09 15:20:00,104.44,104.47,104.41,104.44,27100.0,82.1501,82.1737,82.1265,82.1501,27100.0
2014-12-09 15:25:00,104.44,104.52,104.43,104.46,57100.0,82.1501,82.213,82.1422,82.1658,57100.0
2014-12-09 15:30:00,104.46,104.46,104.4,104.44,40800.0,82.1658,82.1658,82.1186,82.1501,40800.0
2014-12-09 15:35:00,104.43,104.5,104.43,104.48,57100.0,82.1422,82.1973,82.1422,82.1816,57100.0
2014-12-09 15:40:00,104.47,104.56,104.45,104.54,33000.0,82.1737,82.2445,82.158,82.2288,33000.0
2014-12-09 15:45:00,104.53,104.61,104.5,104.61,36300.0,82.2209,82.2838,82.1973,82.2838,36300.0
2014-12-09 15:50:00,104.6,104.6,104.52,104.58,48200.0,82.276,82.276,82.213,82.2602,48200.0
2014-12-09 15:55:00,104.59,104.66,104.58,104.61,56300.0,82.2681,82.3232,82.2602,82.2838,56300.0
2014-12-10 09:30:00,104.29,104.29,104.09,104.17,32000.0,82.0321,82.0321,81.8748,81.9377,32000.0
2014-12-10 09:35:00,104.16,104.21,104.1,104.21,3700.0,81.9299,81.9692,81.8827,81.9692,3700.0
2014-12-10 09:40:00,104.2,104.26,104.11,104.12,10500.0,81.9613,82.0085,81.8905,81.8984,10500.0
2014-12-10 09:45:00,104.11,104.11,103.91,103.92,14800.0,81.8905,81.8905,81.7332,81.7411,14800.0
2014-12-10 09:50:00,103.91,103.96,103.88,103.9,11600.0,81.7332,81.7726,81.7096,81.7254,11600.0
2014-12-10 09:55:00,103.91,103.98,103.84,103.95,15800.0,81.7332,81.7883,81.6782,81.7647,15800.0
2014-12-10 10:00:00,103.95,103.99,103.81,103.83,13500.0,81.7647,81.7962,81.6546,81.6703,13500.0
2014-12-10 10:05:00,103.84,103.96,103.82,103.84,13000.0,81.6782,81.7726,81.6624,81.6782,13000.0
2014-12-10 10:10:00,103.84,103.95,103.8,103.95,6200.0,81.6782,81.7647,81.6467,81.7647,6200.0
2014-12-10 10:15:00,103.93,104.01,103.91,103.98,12400.0,81.749,81.8119,81.7332,81.7883,12400.0
2014-12-10 10:20:00,103.99,103.99,103.95,103.97,9900.0,81.7962,81.7962,81.7647,81.7804,9900.0
2014-12-10 10:25:00,103.97,103.98,103.92,103.94,12400.0,81.7804,81.7883,81.7411,81.7568,12400.0
2014-12-10 10:30:00,103.94,103.94,103.71,103.71,9500.0,81.7568,81.7568,81.5759,81.5759,9500.0
2014-12-10 10:35:00,103.71,103.73,103.64,103.7,10200.0,81.5759,81.5916,81.5208,81.568,10200.0
2014-12-10 10:40:00,103.7,103.75,103.69,103.74,5500.0,81.568,81.6074,81.5602,81.5995,5500.0
2014-12-10 10:45:00,103.72,103.79,103.72,103.73,5100.0,81.5838,81.6388,81.5838,81.5916,5100.0
2014-12-10 10:50:00,103.72,103.82,103.67,103.81,11300.0,81.5838,81.6624,81.5444,81.6546,11300.0
2014-12-10 10:55:00,103.84,103.96,103.82,103.96,30500.0,81.6782,81.7726,81.6624,81.7726,30500.0
2014-12-10 11:00:00,103.99,103.99,103.94,103.96,5100.0,81.7962,81.7962,81.7568,81.7726,5100.0
2014-12-10 11:05:00,103.93,103.98,103.92,103.93,4500.0,81.749,81.7883,81.7411,81.749,4500.0
2014-12-10 11:10:00,103.93,103.97,103.89,103.96,54600.0,81.749,81.7804,81.7175,81.7726,54600.0
2014-12-10 11:15:00,103.95,103.95,103.8,103.84,5800.0,81.7647,81.7647,81.6467,81.6782,5800.0
2014-12-10 11:20:00,103.79,103.85,103.78,103.85,11700.0,81.6388,81.686,81.631,81.686,11700.0
2014-12-10 11:25:00,103.84,103.9,103.78,103.79,17800.0,81.6782,81.7254,81.631,81.6388,17800.0
2014-12-10 11:30:00,103.77,103.84,103.74,103.78,16700.0,81.6231,81.6782,81.5995,81.631,16700.0
2014-12-10 11:35:00,103.76,103.83,103.71,103.81,10000.0,81.6152,81.6703,81.5759,81.6546,10000.0
2014-12-10 11:40:00,103.83,103.83,103.73,103.76,13500.0,81.6703,81.6703,81.5916,81.6152,13500.0
2014-12-10 11:45:00,103.76,103.83,103.74,103.83,10500.0,81.6152,81.6703,81.5995,81.6703,10500.0
2014-12-10 11:50:00,103.87,103.97,103.87,103.92,12100.0,81.7018,81.7804,81.7018,81.7411,12100.0
2014-12-10 11:55:00,103.93,103.96,103.9,103.92,9900.0,81.749,81.7726,81.7254,81.7411,9900.0
2014-12-10 12:00:00,103.92,103.93,103.85,103.87,18400.0,81.7411,81.749,81.686,81.7018,18400.0
2014-12-10 12:05:00,103.86,103.86,103.77,103.79,4800.0,81.6939,81.6939,81.6231,81.6388,4800.0
2014-12-10 12:10:00,103.81,103.83,103.76,103.77,15000.0,81.6546,81.6703,81.6152,81.6231,15000.0
2014-12-10 12:15:00,103.77,103.78,103.67,103.71,23400.0,81.6231,81.631,81.5444,81.5759,23400.0
2014-12-10 12:20:00,103.72,103.78,103.67,103.77,8100.0,81.5838,81.631,81.5444,81.6231,8100.0
2014-12-10 12:25:00,103.77,103.78,103.73,103.74,7900.0,81.6231,81.631,81.5916,81.5995,7900.0
2014-12-10 12:30:00,103.74,103.77,103.64,103.75,12300.0,81.5995,81.6231,81.5208,81.6074,12300.0
2014-12-10 12:35:00,103.75,103.79,103.75,103.76,5100.0,81.6074,81.6388,81.6074,81.6152,5100.0
2014-12-10 12:40:00,103.77,103.82,103.76,103.8,25700.0,81.6231,81.6624,81.6152,81.6467,25700.0
2014-12-10 12:45:00,103.8,103.86,103.78,103.84,14300.0,81.6467,81.6939,81.631,81.6782,14300.0
2014-12-10 12:50:00,103.85,103.93,103.85,103.86,7000.0,81.686,81.749,81.686,81.6939,7000.0
2014-12-10 12:55:00,103.86,103.86,103.8,103.81,12600.0,81.6939,81.6939,81.6467,81.6546,12600.0
2014-12-10 13:00:00,103.81,103.87,103.8,103.86,92900.0,81.6546,81.7018,81.6467,81.6939,92900.0
2014-12-10 13:05:00,103.85,103.86,103.79,103.84,144900.0,81.686,81.6939,81.6388,81.6782,144900.0
2014-12-10 13:10:00,103.85,103.93,103.84,103.92,12500.0,81.686,81.749,81.6782,81.7411,12500.0
2014-12-10 13:15:00,103.92,103.92,103.86,103.89,14500.0,81.7411,81.7411,81.6939,81.7175,14500.0
2014-12-10 13:20:00,103.87,103.87,103.81,103.82,9000.0,81.7018,81.7018,81.6546,81.6624,9000.0
2014-12-10 13:25:00,103.82,103.88,103.82,103.84,16100.0,81.6624,81.7096,81.6624,81.6782,16100.0
2014-12-10 13:30:00,103.85,103.86,103.69,103.69,24300.0,81.686,81.6939,81.5602,81.5602,24300.0
2014-12-10 13:35:00,103.7,103.73,103.68,103.7,16200.0,81.568,81.5916,81.5523,81.568,16200.0
2014-12-10 13:40:00,103.69,103.71,103.64,103.7,13600.0,81.5602,81.5759,81.5208,81.568,13600.0
2014-12-10 13:45:00,103.67,103.67,103.41,103.42,36000.0,81.5444,81.5444,81.3399,81.3478,36000.0
2014-12-10 13:50:00,103.41,103.48,103.37,103.42,21600.0,81.3399,81.395,81.3085,81.3478,21600.0
2014-12-10 13:55:00,103.41,103.41,103.32,103.33,22600.0,81.3399,81.3399,81.2691,81.277,22600.0
2014-12-10 14:00:00,103.33,103.41,103.27,103.41,29900.0,81.277,81.3399,81.2298,81.3399,29900.0
2014-12-10 14:05:00,103.4,103.45,103.38,103.4,14200.0,81.3321,81.3714,81.3163,81.3321,14200.0
2014-12-10 14:10:00,103.38,103.39,103.3,103.33,30200.0,81.3163,81.3242,81.2534,81.277,30200.0
2014-12-10 14:15:00,103.33,103.42,103.3,103.4,23100.0,81.277,81.3478,81.2534,81.3321,23100.0
2014-12-10 14:20:00,103.4,103.4,103.16,103.16,28300.0,81.3321,81.3321,81.1433,81.1433,28300.0
2014-12-10 14:25:00,103.17,103.28,103.17,103.21,86200.0,81.1512,81.2377,81.1512,81.1826,86200.0
2014-12-10 14:30:00,103.19,103.22,103.05,103.12,25000.0,81.1669,81.1905,81.0568,81.1118,25000.0
2014-12-10 14:35:00,103.12,103.15,102.98,103.0,25400.0,81.1118,81.1354,81.0017,81.0174,25400.0
2014-12-10 14:40:00,103.01,103.1,102.97,103.07,16800.0,81.0253,81.0961,80.9938,81.0725,16800.0
2014-12-10 14:45:00,103.07,103.15,103.04,103.1,15300.0,81.0725,81.1354,81.0489,81.0961,15300.0
2014-12-10 14:50:00,103.09,103.09,102.97,103.01,29600.0,81.0882,81.0882,80.9938,81.0253,29600.0
2014-12-10 14:55:00,103.01,103.01,102.84,102.85,40100.0,81.0253,81.0253,80.8916,80.8995,40100.0
2014-12-10 15:00:00,102.84,102.91,102.8,102.82,50200.0,80.8916,80.9466,80.8601,80.8759,50200.0
2014-12-10 15:05:00,102.82,103.06,102.78,103.04,40400.0,80.8759,81.0646,80.8444,81.0489,40400.0
2014-12-10 15:10:00,103.03,103.13,103.02,103.08,26100.0,81.041,81.1197,81.0332,81.0804,26100.0
2014-12-10 15:15:00,103.07,103.21,103.03,103.21,207500.0,81.0725,81.1826,81.041,81.1826,207500.0
2014-12-10 15:20:00,103.18,103.27,103.17,103.25,33700.0,81.159,81.2298,81.1512,81.2141,33700.0
2014-12-10 15:25:00,103.22,103.24,103.16,103.23,23600.0,81.1905,81.2062,81.1433,81.1984,23600.0
2014-12-10 15:30:00,103.24,103.35,103.18,103.35,26200.0,81.2062,81.2927,81.159,81.2927,26200.0
2014-12-10 15:35:00,103.34,103.34,103.13,103.18,42100.0,81.2849,81.2849,81.1197,81.159,42100.0
2014-12-10 15:40:00,103.17,103.2,102.99,103.04,64600.0,81.1512,81.1748,81.0096,81.0489,64600.0
2014-12-10 15:45:00,103.02,103.02,102.84,102.86,57200.0,81.0332,81.0332,80.8916,80.9073,57200.0
2014-12-10 15:50:00,102.85,102.94,102.8,102.93,42400.0,80.8995,80.9702,80.8601,80.9624,42400.0
2014-12-10 15:55:00,102.94,103.04,102.86,102.91,139000.0,80.9702,81.0489,80.9073,80.9466,139000.0
2014-12-11 09:30:00,103.25,103.62,103.25,103.6,36400.0,81.2141,81.5051,81.2141,81.4894,36400.0
2014-12-11 09:35:00,103.6,103.75,103.56,103.74,62300.0,81.4894,81.6074,81.4579,81.5995,62300.0
2014-12-11 09:40:00,103.73,103.87,103.73,103.8,8200.0,81.5916,81.7018,81.5916,81.6467,8200.0
2014-12-11 09:45:00,103.81,103.94,103.8,103.87,21000.0,81.6546,81.7568,81.6467,81.7018,21000.0
2014-12-11 09:50:00,103.88,104.05,103.88,103.96,34800.0,81.7096,81.8433,81.7096,81.7726,34800.0
2014-12-11 09:55:00,103.96,103.96,103.89,103.89,4700.0,81.7726,81.7726,81.7175,81.7175,4700.0
2014-12-11 10:00:00,103.92,103.97,103.88,103.97,11600.0,81.7411,81.7804,81.7096,81.7804,11600.0
2014-12-11 10:05:00,103.98,103.98,103.87,103.96,136700.0,81.7883,81.7883,81.7018,81.7726,136700.0
2014-12-11 10:10:00,103.94,103.98,103.9,103.98,27000.0,81.7568,81.7883,81.7254,81.7883,27000.0
2014-12-11 10:15:00,103.97,104.0,103.92,103.97,14800.0,81.7804,81.804,81.7411,81.7804,14800.0
2014-12-11 10:20:00,103.97,104.08,103.94,104.07,87200.0,81.7804,81.8669,81.7568,81.8591,87200.0
2014-12-11 10:25:00,104.05,104.17,104.0,104.13,61700.0,81.8433,81.9377,81.804,81.9063,61700.0
2014-12-11 10:30:00,104.16,104.28,104.15,104.25,54700.0,81.9299,82.0243,81.922,82.0007,54700.0
2014-12-11 10:35:00,104.24,104.28,104.18,104.28,43400.0,81.9928,82.0243,81.9456,82.0243,43400.0
2014-12-11 10:40:00,104.3,104.3,104.18,104.18,35400.0,82.04,82.04,81.9456,81.9456,35400.0
2014-12-11 10:45:00,104.21,104.21,104.12,104.16,53100.0,81.9692,81.9692,81.8984,81.9299,53100.0
2014-12-11 10:50:00,104.15,104.21,104.13,104.15,80800.0,81.922,81.9692,81.9063,81.922,80800.0
2014-12-11 10:55:00,104.15,104.16,104.08,104.11,34000.0,81.922,81.9299,81.8669,81.8905,34000.0
2014-12-11 11:00:00,104.12,104.15,104.09,104.11,18300.0,81.8984,81.922,81.8748,81.8905,18300.0
2014-12-11 11:05:00,104.12,104.19,104.1,104.1,20500.0,81.8984,81.9535,81.8827,81.8827,20500.0
2014-12-11 11:10:00,104.1,104.18,104.1,104.18,12400.0,81.8827,81.9456,81.8827,81.9456,12400.0
2014-12-11 11:15:00,104.16,104.22,104.16,104.19,9000.0,81.9299,81.9771,81.9299,81.9535,9000.0
2014-12-11 11:20:00,104.21,104.27,104.21,104.27,20100.0,81.9692,82.0164,81.9692,82.0164,20100.0
2014-12-11 11:25:00,104.26,104.31,104.19,104.19,17000.0,82.0085,82.0479,81.9535,81.9535,17000.0
2014-12-11 11:30:00,104.19,104.28,104.18,104.24,17700.0,81.9535,82.0243,81.9456,81.9928,17700.0
2014-12-11 11:35:00,104.23,104.27,104.21,104.26,15500.0,81.9849,82.0164,81.9692,82.0085,15500.0
2014-12-11 11:40:00,104.26,104.3,104.21,104.25,8600.0,82.0085,82.04,81.9692,82.0007,8600.0
2014-12-11 11:45:00,104.23,104.23,104.19,104.21,10500.0,81.9849,81.9849,81.9535,81.9692,10500.0
2014-12-11 11:50:00,104.22,104.34,104.22,104.34,14300.0,81.9771,82.0715,81.9771,82.0715,14300.0
2014-12-11 11:55:00,104.31,104.35,104.27,104.33,4900.0,82.0479,82.0793,82.0164,82.0636,4900.0
2014-12-11 12:00:00,104.34,104.35,104.27,104.32,8200.0,82.0715,82.0793,82.0164,82.0557,8200.0
2014-12-11 12:05:00,104.31,104.32,104.27,104.27,5100.0,82.0479,82.0557,82.0164,82.0164,5100.0
2014-12-11 12:10:00,104.27,104.27,104.22,104.25,7300.0,82.0164,82.0164,81.9771,82.0007,7300.0
2014-12-11 12:15:00,104.24,104.26,104.21,104.23,21200.0,81.9928,82.0085,81.9692,81.9849,21200.0
2014-12-11 12:20:00,104.24,104.26,104.23,104.26,3600.0,81.9928,82.0085,81.9849,82.0085,3600.0
2014-12-11 12:25:00,104.24,104.26,104.22,104.25,3900.0,81.9928,82.0085,81.9771,82.0007,3900.0
2014-12-11 12:30:00,104.24,104.26,104.22,104.23,9500.0,81.9928,82.0085,81.9771,81.9849,9500.0
2014-12-11 12:35:00,104.21,104.23,104.21,104.23,5400.0,81.9692,81.9849,81.9692,81.9849,5400.0
2014-12-11 12:40:00,104.25,104.28,104.25,104.25,3900.0,82.0007,82.0243,82.0007,82.0007,3900.0
2014-12-11 12:45:00,104.24,104.32,104.23,104.31,12200.0,81.9928,82.0557,81.9849,82.0479,12200.0
2014-12-11 12:50:00,104.32,104.34,104.29,104.33,3300.0,82.0557,82.0715,82.0321,82.0636,3300.0
2014-12-11 12:55:00,104.33,104.37,104.29,104.31,16800.0,82.0636,82.0951,82.0321,82.0479,16800.0
2014-12-11 13:00:00,104.31,104.31,104.26,104.27,35500.0,82.0479,82.0479,82.0085,82.0164,35500.0
2014-12-11 13:05:00,104.26,104.29,104.22,104.22,15800.0,82.0085,82.0321,81.9771,81.9771,15800.0
2014-12-11 13:10:00,104.22,104.22,104.12,104.12,15300.0,81.9771,81.9771,81.8984,81.8984,15300.0
2014-12-11 13:15:00,104.13,104.17,104.11,104.14,121300.0,81.9063,81.9377,81.8905,81.9141,121300.0
2014-12-11 13:20:00,104.14,104.16,104.09,104.1,33700.0,81.9141,81.9299,81.8748,81.8827,33700.0
2014-12-11 13:25:00,104.09,104.11,104.06,104.08,16500.0,81.8748,81.8905,81.8512,81.8669,16500.0
2014-12-11 13:30:00,104.1,104.11,104.05,104.1,6500.0,81.8827,81.8905,81.8433,81.8827,6500.0
2014-12-11 13:35:00,104.11,104.12,104.06,104.08,12200.0,81.8905,81.8984,81.8512,81.8669,12200.0
2014-12-11 13:40:00,104.08,104.15,104.08,104.13,31300.0,81.8669,81.922,81.8669,81.9063,31300.0
2014-12-11 13:45:00,104.13,104.15,104.1,104.15,10100.0,81.9063,81.922,81.8827,81.922,10100.0
2014-12-11 13:50:00,104.15,104.16,104.1,104.11,6800.0,81.922,81.9299,81.8827,81.8905,6800.0
2014-12-11 13:55:00,104.12,104.13,103.91,103.92,19600.0,81.8984,81.9063,81.7332,81.7411,19600.0
2014-12-11 14:00:00,103.89,103.97,103.88,103.97,12800.0,81.7175,81.7804,81.7096,81.7804,12800.0
2014-12-11 14:05:00,103.95,103.97,103.9,103.93,20500.0,81.7647,81.7804,81.7254,81.749,20500.0
2014-12-11 14:10:00,103.92,103.93,103.87,103.92,13800.0,81.7411,81.749,81.7018,81.7411,13800.0
2014-12-11 14:15:00,103.92,103.92,103.8,103.85,81500.0,81.7411,81.7411,81.6467,81.686,81500.0
2014-12-11 14:20:00,103.85,103.9,103.82,103.88,25500.0,81.686,81.7254,81.6624,81.7096,25500.0
2014-12-11 14:25:00,103.86,103.86,103.65,103.65,23100.0,81.6939,81.6939,81.5287,81.5287,23100.0
2014-12-11 14:30:00,103.66,103.7,103.6,103.62,25900.0,81.5366,81.568,81.4894,81.5051,25900.0
2014-12-11 14:35:00,103.61,103.72,103.6,103.72,16700.0,81.4973,81.5838,81.4894,81.5838,16700.0
2014-12-11 14:40:00,103.73,103.79,103.67,103.67,90200.0,81.5916,81.6388,81.5444,81.5444,90200.0
2014-12-11 14:45:00,103.67,103.7,103.43,103.46,38100.0,81.5444,81.568,81.3557,81.3793,38100.0
2014-12-11 14:50:00,103.45,103.52,103.42,103.5,20100.0,81.3714,81.4265,81.3478,81.4107,20100.0
2014-12-11 14:55:00,103.47,103.52,103.35,103.39,13000.0,81.3871,81.4265,81.2927,81.3242,13000.0
2014-12-11 15:00:00,103.4,103.58,103.39,103.58,49100.0,81.3321,81.4737,81.3242,81.4737,49100.0
2014-12-11 15:05:00,103.58,103.6,103.49,103.49,25800.0,81.4737,81.4894,81.4029,81.4029,25800.0
2014-12-11 15:10:00,103.48,103.67,103.48,103.63,22500.0,81.395,81.5444,81.395,81.513,22500.0
2014-12-11 15:15:00,103.63,103.76,103.6,103.73,16600.0,81.513,81.6152,81.4894,81.5916,16600.0
2014-12-11 15:20:00,103.72,103.81,103.69,103.81,11400.0,81.5838,81.6546,81.5602,81.6546,11400.0
2014-12-11 15:25:00,103.81,103.82,103.71,103.78,17300.0,81.6546,81.6624,81.5759,81.631,17300.0
2014-12-11 15:30:00,103.77,103.86,103.62,103.67,46300.0,81.6231,81.6939,81.5051,81.5444,46300.0
2014-12-11 15:35:00,103.66,103.67,103.56,103.61,24400.0,81.5366,81.5444,81.4579,81.4973,24400.0
2014-12-11 15:40:00,103.62,103.74,103.48,103.48,45300.0,81.5051,81.5995,81.395,81.395,45300.0
2014-12-11 15:45:00,103.48,103.53,103.37,103.38,44000.0,81.395,81.4343,81.3085,81.3163,44000.0
2014-12-11 15:50:00,103.38,103.38,103.15,103.23,53100.0,81.3163,81.3163,81.1354,81.1984,53100.0
2014-12-11 15:55:00,103.23,103.37,103.23,103.36,33700.0,81.1984,81.3085,81.1984,81.3006,33700.0
2014-12-12 09:30:00,102.69,102.76,102.56,102.76,98000.0,80.7736,80.8287,80.6713,80.8287,98000.0
2014-12-12 09:35:00,102.77,102.91,102.77,102.82,26700.0,80.8365,80.9466,80.8365,80.8759,26700.0
2014-12-12 09:40:00,102.79,102.96,102.79,102.89,6700.0,80.8523,80.986,80.8523,80.9309,6700.0
2014-12-12 09:45:00,102.92,102.93,102.75,102.75,38700.0,80.9545,80.9624,80.8208,80.8208,38700.0
2014-12-12 09:50:00,102.77,102.88,102.77,102.87,14700.0,80.8365,80.9231,80.8365,80.9152,14700.0
2014-12-12 09:55:00,102.89,103.05,102.85,103.02,39700.0,80.9309,81.0568,80.8995,81.0332,39700.0
2014-12-12 10:00:00,103.04,103.04,102.8,102.8,10000.0,81.0489,81.0489,80.8601,80.8601,10000.0
2014-12-12 10:05:00,102.8,102.87,102.78,102.85,15800.0,80.8601,80.9152,80.8444,80.8995,15800.0
2014-12-12 10:10:00,102.88,102.91,102.65,102.65,12200.0,80.9231,80.9466,80.7421,80.7421,12200.0
2014-12-12 10:15:00,102.64,102.64,102.55,102.64,7400.0,80.7343,80.7343,80.6635,80.7343,7400.0
2014-12-12 10:20:00,102.68,102.74,102.61,102.73,6300.0,80.7657,80.8129,80.7107,80.8051,6300.0
2014-12-12 10:25:00,102.73,102.73,102.62,102.68,7900.0,80.8051,80.8051,80.7185,80.7657,7900.0
2014-12-12 10:30:00,102.65,102.88,102.65,102.81,12100.0,80.7421,80.9231,80.7421,80.868,12100.0
2014-12-12 10:35:00,102.76,102.81,102.64,102.64,9300.0,80.8287,80.868,80.7343,80.7343,9300.0
2014-12-12 10:40:00,102.65,102.66,102.52,102.6,11000.0,80.7421,80.75,80.6399,80.7028,11000.0
2014-12-12 10:45:00,102.59,102.62,102.53,102.56,6800.0,80.6949,80.7185,80.6477,80.6713,6800.0
2014-12-12 10:50:00,102.55,102.55,102.45,102.45,7800.0,80.6635,80.6635,80.5848,80.5848,7800.0
2014-12-12 10:55:00,102.45,102.49,102.26,102.29,33000.0,80.5848,80.6163,80.4354,80.459,33000.0
2014-12-12 11:00:00,102.3,102.3,102.11,102.18,18100.0,80.4668,80.4668,80.3174,80.3724,18100.0
2014-12-12 11:05:00,102.19,102.38,102.17,102.34,6500.0,80.3803,80.5298,80.3646,80.4983,6500.0
2014-12-12 11:10:00,102.33,102.38,102.26,102.38,8900.0,80.4904,80.5298,80.4354,80.5298,8900.0
2014-12-12 11:15:00,102.37,102.37,102.24,102.25,9000.0,80.5219,80.5219,80.4196,80.4275,9000.0
2014-12-12 11:20:00,102.25,102.34,102.21,102.25,16700.0,80.4275,80.4983,80.396,80.4275,16700.0
2014-12-12 11:25:00,102.24,102.26,102.08,102.09,10100.0,80.4196,80.4354,80.2938,80.3017,10100.0
2014-12-12 11:30:00,102.11,102.27,102.08,102.26,17300.0,80.3174,80.4432,80.2938,80.4354,17300.0
2014-12-12 11:35:00,102.23,102.29,102.19,102.29,6100.0,80.4118,80.459,80.3803,80.459,6100.0
2014-12-12 11:40:00,102.31,102.31,102.14,102.14,12900.0,80.4747,80.4747,80.341,80.341,12900.0
2014-12-12 11:45:00,102.16,102.21,102.12,102.15,8200.0,80.3567,80.396,80.3253,80.3489,8200.0
2014-12-12 11:50:00,102.12,102.21,102.12,102.14,58600.0,80.3253,80.396,80.3253,80.341,58600.0
2014-12-12 11:55:00,102.14,102.18,101.97,102.0,22500.0,80.341,80.3724,80.2073,80.2309,22500.0
2014-12-12 12:00:00,102.02,102.13,102.02,102.1,10500.0,80.2466,80.3331,80.2466,80.3095,10500.0
2014-12-12 12:05:00,102.12,102.16,102.09,102.09,14900.0,80.3253,80.3567,80.3017,80.3017,14900.0
2014-12-12 12:10:00,102.09,102.14,102.07,102.11,38500.0,80.3017,80.341,80.2859,80.3174,38500.0
2014-12-12 12:15:00,102.1,102.23,102.09,102.22,12700.0,80.3095,80.4118,80.3017,80.4039,12700.0
2014-12-12 12:20:00,102.21,102.32,102.18,102.32,12600.0,80.396,80.4826,80.3724,80.4826,12600.0
2014-12-12 12:25:00,102.3,102.47,102.3,102.46,5300.0,80.4668,80.6006,80.4668,80.5927,5300.0
2014-12-12 12:30:00,102.46,102.49,102.42,102.44,9900.0,80.5927,80.6163,80.5612,80.577,9900.0
2014-12-12 12:35:00,102.4,102.43,102.33,102.41,33800.0,80.5455,80.5691,80.4904,80.5534,33800.0
2014-12-12 12:40:00,102.41,102.43,102.33,102.37,8700.0,80.5534,80.5691,80.4904,80.5219,8700.0
2014-12-12 12:45:00,102.37,102.51,102.36,102.51,12600.0,80.5219,80.632,80.514,80.632,12600.0
2014-12-12 12:50:00,102.5,102.51,102.37,102.39,20100.0,80.6242,80.632,80.5219,80.5376,20100.0
2014-12-12 12:55:00,102.39,102.4,102.34,102.36,8700.0,80.5376,80.5455,80.4983,80.514,8700.0
2014-12-12 13:00:00,102.32,102.34,102.23,102.26,10900.0,80.4826,80.4983,80.4118,80.4354,10900.0
2014-12-12 13:05:00,102.27,102.48,102.26,102.48,29800.0,80.4432,80.6084,80.4354,80.6084,29800.0
2014-12-12 13:10:00,102.46,102.47,102.35,102.47,10200.0,80.5927,80.6006,80.5062,80.6006,10200.0
2014-12-12 13:15:00,102.48,102.66,102.48,102.62,70700.0,80.6084,80.75,80.6084,80.7185,70700.0
2014-12-12 13:20:00,102.64,102.73,102.62,102.64,28300.0,80.7343,80.8051,80.7185,80.7343,28300.0
2014-12-12 13:25:00,102.65,102.65,102.58,102.6,4400.0,80.7421,80.7421,80.6871,80.7028,4400.0
2014-12-12 13:30:00,102.61,102.61,102.45,102.47,8700.0,80.7107,80.7107,80.5848,80.6006,8700.0
2014-12-12 13:35:00,102.49,102.52,102.45,102.5,4400.0,80.6163,80.6399,80.5848,80.6242,4400.0
2014-12-12 13:40:00,102.53,102.55,102.49,102.49,16300.0,80.6477,80.6635,80.6163,80.6163,16300.0
2014-12-12 13:45:00,102.49,102.56,102.46,102.56,27700.0,80.6163,80.6713,80.5927,80.6713,27700.0
2014-12-12 13:50:00,102.57,102.65,102.57,102.64,10800.0,80.6792,80.7421,80.6792,80.7343,10800.0
2014-12-12 13:55:00,102.64,102.69,102.62,102.65,13300.0,80.7343,80.7736,80.7185,80.7421,13300.0
2014-12-12 14:00:00,102.64,102.64,102.54,102.61,19600.0,80.7343,80.7343,80.6556,80.7107,19600.0
2014-12-12 14:05:00,102.62,102.64,102.59,102.59,12700.0,80.7185,80.7343,80.6949,80.6949,12700.0
2014-12-12 14:10:00,102.59,102.6,102.52,102.52,13700.0,80.6949,80.7028,80.6399,80.6399,13700.0
2014-12-12 14:15:00,102.51,102.51,102.44,102.48,42400.0,80.632,80.632,80.577,80.6084,42400.0
2014-12-12 14:20:00,102.48,102.55,102.39,102.42,55500.0,80.6084,80.6635,80.5376,80.5612,55500.0
2014-12-12 14:25:00,102.42,102.47,102.34,102.34,21700.0,80.5612,80.6006,80.4983,80.4983,21700.0
2014-12-12 14:30:00,102.34,102.4,102.3,102.36,9500.0,80.4983,80.5455,80.4668,80.514,9500.0
2014-12-12 14:35:00,102.37,102.37,102.24,102.28,68100.0,80.5219,80.5219,80.4196,80.4511,68100.0
2014-12-12 14:40:00,102.3,102.32,102.24,102.24,10500.0,80.4668,80.4826,80.4196,80.4196,10500.0
2014-12-12 14:45:00,102.23,102.32,102.21,102.29,15700.0,80.4118,80.4826,80.396,80.459,15700.0
2014-12-12 14:50:00,102.3,102.33,102.26,102.33,20000.0,80.4668,80.4904,80.4354,80.4904,20000.0
2014-12-12 14:55:00,102.33,102.4,102.29,102.4,65000.0,80.4904,80.5455,80.459,80.5455,65000.0
2014-12-12 15:00:00,102.38,102.44,102.37,102.39,24300.0,80.5298,80.577,80.5219,80.5376,24300.0
2014-12-12 15:05:00,102.39,102.39,102.3,102.33,21500.0,80.5376,80.5376,80.4668,80.4904,21500.0
2014-12-12 15:10:00,102.33,102.33,102.22,102.28,63900.0,80.4904,80.4904,80.4039,80.4511,63900.0
2014-12-12 15:15:00,102.29,102.34,102.25,102.28,30900.0,80.459,80.4983,80.4275,80.4511,30900.0
2014-12-12 15:20:00,102.27,102.32,102.21,102.28,19100.0,80.4432,80.4826,80.396,80.4511,19100.0
2014-12-12 15:25:00,102.25,102.27,102.18,102.23,20500.0,80.4275,80.4432,80.3724,80.4118,20500.0
2014-12-12 15:30:00,102.23,102.23,102.04,102.04,24400.0,80.4118,80.4118,80.2623,80.2623,24400.0
2014-12-12 15:35:00,102.03,102.04,101.85,101.86,24500.0,80.2545,80.2623,80.1129,80.1207,24500.0
2014-12-12 15:40:00,101.85,101.89,101.78,101.85,35400.0,80.1129,80.1443,80.0578,80.1129,35400.0
2014-12-12 15:45:00,101.85,101.85,101.67,101.75,47600.0,80.1129,80.1129,79.9713,80.0342,47600.0
2014-12-12 15:50:00,101.74,101.75,101.6,101.68,29900.0,80.0264,80.0342,79.9162,79.9792,29900.0
2014-12-12 15:55:00,101.67,101.74,101.52,101.57,86000.0,79.9713,80.0264,79.8533,79.8926,86000.0
2014-12-15 09:30:00,102.11,102.23,101.96,102.19,33600.0,80.3174,80.4118,80.1994,80.3803,33600.0
2014-12-15 09:35:00,102.18,102.26,102.13,102.16,31700.0,80.3724,80.4354,80.3331,80.3567,31700.0
2014-12-15 09:40:00,102.15,102.26,102.14,102.14,15300.0,80.3489,80.4354,80.341,80.341,15300.0
2014-12-15 09:45:00,102.12,102.16,102.01,102.16,21700.0,80.3253,80.3567,80.2387,80.3567,21700.0
2014-12-15 09:50:00,102.14,102.16,102.07,102.08,15500.0,80.341,80.3567,80.2859,80.2938,15500.0
2014-12-15 09:55:00,102.07,102.08,101.98,102.08,26600.0,80.2859,80.2938,80.2151,80.2938,26600.0
2014-12-15 10:00:00,102.09,102.1,101.81,101.82,13100.0,80.3017,80.3095,80.0814,80.0893,13100.0
2014-12-15 10:05:00,101.82,101.98,101.78,101.78,21900.0,80.0893,80.2151,80.0578,80.0578,21900.0
2014-12-15 10:10:00,101.78,101.91,101.78,101.91,18400.0,80.0578,80.1601,80.0578,80.1601,18400.0
2014-12-15 10:15:00,101.87,101.96,101.84,101.84,22500.0,80.1286,80.1994,80.105,80.105,22500.0
2014-12-15 10:20:00,101.79,101.79,101.5,101.54,12800.0,80.0657,80.0657,79.8376,79.869,12800.0
2014-12-15 10:25:00,101.55,101.66,101.55,101.62,11600.0,79.8769,79.9634,79.8769,79.932,11600.0
2014-12-15 10:30:00,101.61,101.66,101.49,101.5,13700.0,79.9241,79.9634,79.8297,79.8376,13700.0
2014-12-15 10:35:00,101.48,101.52,101.35,101.41,23600.0,79.8218,79.8533,79.7196,79.7668,23600.0
2014-12-15 10:40:00,101.42,101.48,101.25,101.25,33100.0,79.7746,79.8218,79.6409,79.6409,33100.0
2014-12-15 10:45:00,101.25,101.41,101.24,101.41,64100.0,79.6409,79.7668,79.6331,79.7668,64100.0
2014-12-15 10:50:00,101.42,101.69,101.42,101.66,36900.0,79.7746,79.987,79.7746,79.9634,36900.0
2014-12-15 10:55:00,101.64,101.64,101.48,101.5,25300.0,79.9477,79.9477,79.8218,79.8376,25300.0
2014-12-15 11:00:00,101.49,101.49,101.28,101.3,25900.0,79.8297,79.8297,79.6645,79.6803,25900.0
2014-12-15 11:05:00,101.29,101.32,101.16,101.26,24600.0,79.6724,79.696,79.5701,79.6488,24600.0
2014-12-15 11:10:00,101.27,101.3,101.1,101.11,24900.0,79.6567,79.6803,79.5229,79.5308,24900.0
2014-12-15 11:15:00,101.11,101.13,101.01,101.01,8300.0,79.5308,79.5465,79.4522,79.4522,8300.0
2014-12-15 11:20:00,101.04,101.09,100.87,100.9,14400.0,79.4757,79.5151,79.342,79.3656,14400.0
2014-12-15 11:25:00,100.91,100.92,100.77,100.82,17900.0,79.3735,79.3814,79.2634,79.3027,17900.0
2014-12-15 11:30:00,100.78,100.94,100.76,100.88,12100.0,79.2712,79.3971,79.2555,79.3499,12100.0
2014-12-15 11:35:00,100.88,100.88,100.66,100.68,43300.0,79.3499,79.3499,79.1769,79.1926,43300.0
2014-12-15 11:40:00,100.69,100.69,100.56,100.58,27600.0,79.2004,79.2004,79.0982,79.1139,27600.0
2014-12-15 11:45:00,100.59,100.7,100.55,100.63,13000.0,79.1218,79.2083,79.0903,79.1533,13000.0
2014-12-15 11:50:00,100.63,100.67,100.48,100.48,23600.0,79.1533,79.1847,79.0353,79.0353,23600.0
2014-12-15 11:55:00,100.49,100.52,100.44,100.52,23200.0,79.0431,79.0667,79.0038,79.0667,23200.0
2014-12-15 12:00:00,100.5,100.74,100.5,100.72,26100.0,79.051,79.2398,79.051,79.224,26100.0
2014-12-15 12:05:00,100.74,100.92,100.72,100.82,39900.0,79.2398,79.3814,79.224,79.3027,39900.0
2014-12-15 12:10:00,100.82,100.91,100.78,100.89,19000.0,79.3027,79.3735,79.2712,79.3578,19000.0
2014-12-15 12:15:00,100.89,100.89,100.75,100.81,20500.0,79.3578,79.3578,79.2476,79.2948,20500.0
2014-12-15 12:20:00,100.82,100.96,100.81,100.95,17800.0,79.3027,79.4128,79.2948,79.405,17800.0
2014-12-15 12:25:00,100.94,101.15,100.94,101.11,20900.0,79.3971,79.5623,79.3971,79.5308,20900.0
2014-12-15 12:30:00,101.15,101.16,100.93,100.99,18100.0,79.5623,79.5701,79.3892,79.4364,18100.0
2014-12-15 12:35:00,101.03,101.27,100.99,101.27,13500.0,79.4679,79.6567,79.4364,79.6567,13500.0
2014-12-15 12:40:00,101.24,101.29,101.09,101.15,8400.0,79.6331,79.6724,79.5151,79.5623,8400.0
2014-12-15 12:45:00,101.14,101.23,101.14,101.18,13100.0,79.5544,79.6252,79.5544,79.5859,13100.0
2014-12-15 12:50:00,101.18,101.31,101.14,101.29,21500.0,79.5859,79.6881,79.5544,79.6724,21500.0
2014-12-15 12:55:00,101.29,101.43,101.29,101.36,37700.0,79.6724,79.7825,79.6724,79.7275,37700.0
2014-12-15 13:00:00,101.35,101.41,101.31,101.37,12600.0,79.7196,79.7668,79.6881,79.7353,12600.0
2014-12-15 13:05:00,101.33,101.37,101.2,101.2,34500.0,79.7039,79.7353,79.6016,79.6016,34500.0
2014-12-15 13:10:00,101.19,101.23,100.98,101.03,15100.0,79.5937,79.6252,79.4286,79.4679,15100.0
2014-12-15 13:15:00,101.02,101.07,101.0,101.07,34100.0,79.46,79.4993,79.4443,79.4993,34100.0
2014-12-15 13:20:00,101.05,101.23,101.04,101.18,24600.0,79.4836,79.6252,79.4757,79.5859,24600.0
2014-12-15 13:25:00,101.18,101.18,100.98,100.98,23700.0,79.5859,79.5859,79.4286,79.4286,23700.0
2014-12-15 13:30:00,100.96,101.05,100.94,101.03,9500.0,79.4128,79.4836,79.3971,79.4679,9500.0
2014-12-15 13:35:00,101.02,101.16,101.02,101.07,23700.0,79.46,79.5701,79.46,79.4993,23700.0
2014-12-15 13:40:00,101.07,101.18,101.04,101.1,20800.0,79.4993,79.5859,79.4757,79.5229,20800.0
2014-12-15 13:45:00,101.08,101.08,100.94,100.97,13500.0,79.5072,79.5072,79.3971,79.4207,13500.0
2014-12-15 13:50:00,100.92,101.1,100.9,101.05,22700.0,79.3814,79.5229,79.3656,79.4836,22700.0
2014-12-15 13:55:00,101.04,101.09,100.98,100.99,25700.0,79.4757,79.5151,79.4286,79.4364,25700.0
2014-12-15 14:00:00,100.98,101.06,100.95,101.0,17100.0,79.4286,79.4915,79.405,79.4443,17100.0
2014-12-15 14:05:00,100.99,101.0,100.91,100.97,12200.0,79.4364,79.4443,79.3735,79.4207,12200.0
2014-12-15 14:10:00,100.96,100.98,100.85,100.9,25500.0,79.4128,79.4286,79.3263,79.3656,25500.0
2014-12-15 14:15:00,100.89,100.92,100.84,100.9,24900.0,79.3578,79.3814,79.3184,79.3656,24900.0
2014-12-15 14:20:00,100.88,101.13,100.85,101.1,47200.0,79.3499,79.5465,79.3263,79.5229,47200.0
2014-12-15 14:25:00,101.11,101.32,101.1,101.24,46100.0,79.5308,79.696,79.5229,79.6331,46100.0
2014-12-15 14:30:00,101.23,101.25,101.06,101.14,34200.0,79.6252,79.6409,79.4915,79.5544,34200.0
2014-12-15 14:35:00,101.12,101.36,101.12,101.2,50100.0,79.5387,79.7275,79.5387,79.6016,50100.0
2014-12-15 14:40:00,101.21,101.25,100.91,100.92,27000.0,79.6095,79.6409,79.3735,79.3814,27000.0
2014-12-15 14:45:00,100.92,101.02,100.86,100.9,39200.0,79.3814,79.46,79.3342,79.3656,39200.0
2014-12-15 14:50:00,100.89,100.98,100.87,100.95,93200.0,79.3578,79.4286,79.342,79.405,93200.0
2014-12-15 14:55:00,100.96,101.03,100.91,100.97,49700.0,79.4128,79.4679,79.3735,79.4207,49700.0
2014-12-15 15:00:00,100.96,101.09,100.93,101.0,97600.0,79.4128,79.5151,79.3892,79.4443,97600.0
2014-12-15 15:05:00,101.0,101.14,100.98,101.09,73100.0,79.4443,79.5544,79.4286,79.5151,73100.0
2014-12-15 15:10:00,101.09,101.22,101.08,101.11,86700.0,79.5151,79.6173,79.5072,79.5308,86700.0
2014-12-15 15:15:00,101.11,101.12,101.01,101.05,35200.0,79.5308,79.5387,79.4522,79.4836,35200.0
2014-12-15 15:20:00,101.04,101.07,100.96,101.0,42200.0,79.4757,79.4993,79.4128,79.4443,42200.0
2014-12-15 15:25:00,100.98,101.09,100.85,100.85,39200.0,79.4286,79.5151,79.3263,79.3263,39200.0
2014-12-15 15:30:00,100.83,100.87,100.76,100.81,28300.0,79.3106,79.342,79.2555,79.2948,28300.0
2014-12-15 15:35:00,100.8,101.09,100.79,101.02,67500.0,79.287,79.5151,79.2791,79.46,67500.0
2014-12-15 15:40:00,101.02,101.02,100.92,100.99,41400.0,79.46,79.46,79.3814,79.4364,41400.0
2014-12-15 15:45:00,100.98,101.0,100.84,100.97,52800.0,79.4286,79.4443,79.3184,79.4207,52800.0
2014-12-15 15:50:00,100.96,101.03,100.91,100.95,21900.0,79.4128,79.4679,79.3735,79.405,21900.0
2014-12-15 15:55:00,100.95,100.99,100.78,100.78,50500.0,79.405,79.4364,79.2712,79.2712,50500.0
2014-12-16 09:30:00,100.42,100.5,100.22,100.37,88000.0,78.9881,79.051,78.8308,78.9487,88000.0
2014-12-16 09:35:00,100.38,100.57,100.31,100.31,20900.0,78.9566,79.1061,78.9015,78.9015,20900.0
2014-12-16 09:40:00,100.34,100.57,100.33,100.53,12500.0,78.9251,79.1061,78.9173,79.0746,12500.0
2014-12-16 09:45:00,100.52,100.68,100.48,100.68,16400.0,79.0667,79.1926,79.0353,79.1926,16400.0
2014-12-16 09:50:00,100.7,100.75,100.6,100.73,44800.0,79.2083,79.2476,79.1297,79.2319,44800.0
2014-12-16 09:55:00,100.7,100.73,100.59,100.59,35200.0,79.2083,79.2319,79.1218,79.1218,35200.0
2014-12-16 10:00:00,100.57,100.79,100.57,100.7,44700.0,79.1061,79.2791,79.1061,79.2083,44700.0
2014-12-16 10:05:00,100.74,100.82,100.57,100.59,18800.0,79.2398,79.3027,79.1061,79.1218,18800.0
2014-12-16 10:10:00,100.56,100.64,100.5,100.58,20100.0,79.0982,79.1611,79.051,79.1139,20100.0
2014-12-16 10:15:00,100.58,101.09,100.53,101.05,22200.0,79.1139,79.5151,79.0746,79.4836,22200.0
2014-12-16 10:20:00,101.02,101.21,100.94,101.21,6100.0,79.46,79.6095,79.3971,79.6095,6100.0
2014-12-16 10:25:00,101.23,101.23,101.11,101.19,18900.0,79.6252,79.6252,79.5308,79.5937,18900.0
2014-12-16 10:30:00,101.19,101.19,100.96,101.0,44400.0,79.5937,79.5937,79.4128,79.4443,44400.0
2014-12-16 10:35:00,100.97,101.12,100.95,101.11,33100.0,79.4207,79.5387,79.405,79.5308,33100.0
2014-12-16 10:40:00,101.09,101.09,100.93,100.99,33300.0,79.5151,79.5151,79.3892,79.4364,33300.0
2014-12-16 10:45:00,100.99,101.16,100.99,101.04,32200.0,79.4364,79.5701,79.4364,79.4757,32200.0
2014-12-16 10:50:00,101.04,101.27,101.01,101.27,93000.0,79.4757,79.6567,79.4522,79.6567,93000.0
2014-12-16 10:55:00,101.29,101.47,101.26,101.42,68500.0,79.6724,79.814,79.6488,79.7746,68500.0
2014-12-16 11:00:00,101.4,101.46,101.31,101.4,32600.0,79.7589,79.8061,79.6881,79.7589,32600.0
2014-12-16 11:05:00,101.4,101.41,101.3,101.35,32500.0,79.7589,79.7668,79.6803,79.7196,32500.0
2014-12-16 11:10:00,101.31,101.44,101.29,101.44,17600.0,79.6881,79.7904,79.6724,79.7904,17600.0
2014-12-16 11:15:00,101.47,101.68,101.46,101.66,24800.0,79.814,79.9792,79.8061,79.9634,24800.0
2014-12-16 11:20:00,101.71,101.87,101.71,101.87,13300.0,80.0028,80.1286,80.0028,80.1286,13300.0
2014-12-16 11:25:00,101.88,102.31,101.86,102.19,48200.0,80.1365,80.4747,80.1207,80.3803,48200.0
2014-12-16 11:30:00,102.21,102.37,102.2,102.27,29800.0,80.396,80.5219,80.3882,80.4432,29800.0
2014-12-16 11:35:00,102.27,102.27,102.09,102.09,12300.0,80.4432,80.4432,80.3017,80.3017,12300.0
2014-12-16 11:40:00,102.1,102.15,102.07,102.15,13000.0,80.3095,80.3489,80.2859,80.3489,13000.0
2014-12-16 11:45:00,102.16,102.16,102.05,102.05,10600.0,80.3567,80.3567,80.2702,80.2702,10600.0
2014-12-16 11:50:00,102.06,102.13,101.97,101.98,6200.0,80.2781,80.3331,80.2073,80.2151,6200.0
2014-12-16 11:55:00,101.98,101.98,101.81,101.83,10700.0,80.2151,80.2151,80.0814,80.0971,10700.0
2014-12-16 12:00:00,101.89,101.92,101.77,101.85,12700.0,80.1443,80.1679,80.05,80.1129,12700.0
2014-12-16 12:05:00,101.83,101.84,101.76,101.81,16100.0,80.0971,80.105,80.0421,80.0814,16100.0
2014-12-16 12:10:00,101.82,101.87,101.72,101.72,35000.0,80.0893,80.1286,80.0106,80.0106,35000.0
2014-12-16 12:15:00,101.72,101.83,101.71,101.77,32500.0,80.0106,80.0971,80.0028,80.05,32500.0
2014-12-16 12:20:00,101.77,101.79,101.67,101.72,46800.0,80.05,80.0657,79.9713,80.0106,46800.0
2014-12-16 12:25:00,101.73,101.77,101.68,101.74,18000.0,80.0185,80.05,79.9792,80.0264,18000.0
2014-12-16 12:30:00,101.76,101.84,101.72,101.81,29000.0,80.0421,80.105,80.0106,80.0814,29000.0
2014-12-16 12:35:00,101.81,101.9,101.78,101.86,24600.0,80.0814,80.1522,80.0578,80.1207,24600.0
2014-12-16 12:40:00,101.86,101.89,101.66,101.66,17500.0,80.1207,80.1443,79.9634,79.9634,17500.0
2014-12-16 12:45:00,101.64,101.66,101.5,101.63,20500.0,79.9477,79.9634,79.8376,79.9398,20500.0
2014-12-16 12:50:00,101.65,101.71,101.56,101.6,51300.0,79.9556,80.0028,79.8848,79.9162,51300.0
2014-12-16 12:55:00,101.59,101.63,101.48,101.49,30400.0,79.9084,79.9398,79.8218,79.8297,30400.0
2014-12-16 13:00:00,101.48,101.6,101.48,101.55,13500.0,79.8218,79.9162,79.8218,79.8769,13500.0
2014-12-16 13:05:00,101.56,101.58,101.31,101.34,104500.0,79.8848,79.9005,79.6881,79.7117,104500.0
2014-12-16 13:10:00,101.35,101.35,101.09,101.15,50300.0,79.7196,79.7196,79.5151,79.5623,50300.0
2014-12-16 13:15:00,101.15,101.27,100.97,101.06,34300.0,79.5623,79.6567,79.4207,79.4915,34300.0
2014-12-16 13:20:00,101.05,101.12,101.01,101.01,45500.0,79.4836,79.5387,79.4522,79.4522,45500.0
2014-12-16 13:25:00,101.0,101.1,100.94,101.06,33800.0,79.4443,79.5229,79.3971,79.4915,33800.0
2014-12-16 13:30:00,101.03,101.07,100.86,101.04,32500.0,79.4679,79.4993,79.3342,79.4757,32500.0
2014-12-16 13:35:00,101.05,101.17,101.05,101.16,29200.0,79.4836,79.578,79.4836,79.5701,29200.0
2014-12-16 13:40:00,101.17,101.38,101.17,101.32,33600.0,79.578,79.7432,79.578,79.696,33600.0
2014-12-16 13:45:00,101.29,101.29,101.1,101.23,18400.0,79.6724,79.6724,79.5229,79.6252,18400.0
2014-12-16 13:50:00,101.23,101.41,101.23,101.35,18500.0,79.6252,79.7668,79.6252,79.7196,18500.0
2014-12-16 13:55:00,101.31,101.37,101.24,101.26,39700.0,79.6881,79.7353,79.6331,79.6488,39700.0
2014-12-16 14:00:00,101.26,101.32,101.2,101.21,26600.0,79.6488,79.696,79.6016,79.6095,26600.0
2014-12-16 14:05:00,101.2,101.5,101.2,101.5,16500.0,79.6016,79.8376,79.6016,79.8376,16500.0
2014-12-16 14:10:00,101.42,101.51,101.41,101.49,17500.0,79.7746,79.8454,79.7668,79.8297,17500.0
2014-12-16 14:15:00,101.45,101.45,101.29,101.36,17100.0,79.7982,79.7982,79.6724,79.7275,17100.0
2014-12-16 14:20:00,101.38,101.46,101.33,101.36,8500.0,79.7432,79.8061,79.7039,79.7275,8500.0
2014-12-16 14:25:00,101.33,101.45,101.32,101.38,21300.0,79.7039,79.7982,79.696,79.7432,21300.0
2014-12-16 14:30:00,101.36,101.48,101.27,101.28,15800.0,79.7275,79.8218,79.6567,79.6645,15800.0
2014-12-16 14:35:00,101.29,101.35,101.23,101.31,26200.0,79.6724,79.7196,79.6252,79.6881,26200.0
2014-12-16 14:40:00,101.31,101.41,101.28,101.32,11500.0,79.6881,79.7668,79.6645,79.696,11500.0
2014-12-16 14:45:00,101.3,101.31,101.22,101.23,65000.0,79.6803,79.6881,79.6173,79.6252,65000.0
2014-12-16 14:50:00,101.23,101.24,100.98,101.1,30700.0,79.6252,79.6331,79.4286,79.5229,30700.0
2014-12-16 14:55:00,101.1,101.15,101.05,101.12,16100.0,79.5229,79.5623,79.4836,79.5387,16100.0
2014-12-16 15:00:00,101.09,101.25,101.02,101.2,26900.0,79.5151,79.6409,79.46,79.6016,26900.0
2014-12-16 15:05:00,101.2,101.24,100.99,101.13,53500.0,79.6016,79.6331,79.4364,79.5465,53500.0
2014-12-16 15:10:00,101.11,101.16,101.0,101.01,15700.0,79.5308,79.5701,79.4443,79.4522,15700.0
2014-12-16 15:15:00,101.02,101.13,101.0,101.09,44300.0,79.46,79.5465,79.4443,79.5151,44300.0
2014-12-16 15:20:00,101.09,101.12,100.95,100.99,74000.0,79.5151,79.5387,79.405,79.4364,74000.0
2014-12-16 15:25:00,100.99,100.99,100.82,100.88,58100.0,79.4364,79.4364,79.3027,79.3499,58100.0
2014-12-16 15:30:00,100.82,101.06,100.8,100.97,28300.0,79.3027,79.4915,79.287,79.4207,28300.0
2014-12-16 15:35:00,100.98,101.02,100.7,100.73,64500.0,79.4286,79.46,79.2083,79.2319,64500.0
2014-12-16 15:40:00,100.74,100.75,100.48,100.55,46400.0,79.2398,79.2476,79.0353,79.0903,46400.0
2014-12-16 15:45:00,100.51,100.73,100.5,100.65,31800.0,79.0589,79.2319,79.051,79.169,31800.0
2014-12-16 15:50:00,100.64,100.65,100.37,100.51,44400.0,79.1611,79.169,78.9487,79.0589,44400.0
2014-12-16 15:55:00,100.53,100.53,100.24,100.26,44900.0,79.0746,79.0746,78.8465,78.8622,44900.0
2014-12-17 09:30:00,100.59,100.77,100.48,100.65,41700.0,79.1218,79.2634,79.0353,79.169,41700.0
2014-12-17 09:35:00,100.67,100.89,100.67,100.87,18500.0,79.1847,79.3578,79.1847,79.342,18500.0
2014-12-17 09:40:00,100.86,101.15,100.85,101.05,14300.0,79.3342,79.5623,79.3263,79.4836,14300.0
2014-12-17 09:45:00,101.08,101.09,100.96,100.96,17300.0,79.5072,79.5151,79.4128,79.4128,17300.0
2014-12-17 09:50:00,100.94,101.0,100.91,100.96,21800.0,79.3971,79.4443,79.3735,79.4128,21800.0
2014-12-17 09:55:00,100.94,101.07,100.9,101.06,12100.0,79.3971,79.4993,79.3656,79.4915,12100.0
2014-12-17 10:00:00,101.09,101.09,100.86,100.98,40200.0,79.5151,79.5151,79.3342,79.4286,40200.0
2014-12-17 10:05:00,100.94,100.95,100.81,100.82,13800.0,79.3971,79.405,79.2948,79.3027,13800.0
2014-12-17 10:10:00,100.83,101.01,100.83,101.0,27400.0,79.3106,79.4522,79.3106,79.4443,27400.0
2014-12-17 10:15:00,100.99,100.99,100.8,100.92,18000.0,79.4364,79.4364,79.287,79.3814,18000.0
2014-12-17 10:20:00,100.91,100.92,100.79,100.84,22000.0,79.3735,79.3814,79.2791,79.3184,22000.0
2014-12-17 10:25:00,100.85,100.85,100.73,100.75,22500.0,79.3263,79.3263,79.2319,79.2476,22500.0
2014-12-17 10:30:00,100.75,100.82,100.64,100.81,47900.0,79.2476,79.3027,79.1611,79.2948,47900.0
2014-12-17 10:35:00,100.79,100.96,100.75,100.96,14700.0,79.2791,79.4128,79.2476,79.4128,14700.0
2014-12-17 10:40:00,100.95,101.03,100.85,101.01,34200.0,79.405,79.4679,79.3263,79.4522,34200.0
2014-12-17 10:45:00,101.02,101.16,101.01,101.06,31800.0,79.46,79.5701,79.4522,79.4915,31800.0
2014-12-17 10:50:00,101.07,101.09,101.01,101.02,33300.0,79.4993,79.5151,79.4522,79.46,33300.0
2014-12-17 10:55:00,101.02,101.06,100.98,101.0,20600.0,79.46,79.4915,79.4286,79.4443,20600.0
2014-12-17 11:00:00,101.01,101.13,100.99,101.11,21500.0,79.4522,79.5465,79.4364,79.5308,21500.0
2014-12-17 11:05:00,101.11,101.14,101.05,101.1,22300.0,79.5308,79.5544,79.4836,79.5229,22300.0
2014-12-17 11:10:00,101.11,101.14,101.09,101.1,15200.0,79.5308,79.5544,79.5151,79.5229,15200.0
2014-12-17 11:15:00,101.09,101.18,101.03,101.17,28000.0,79.5151,79.5859,79.4679,79.578,28000.0
2014-12-17 11:20:00,101.17,101.33,101.17,101.32,30400.0,79.578,79.7039,79.578,79.696,30400.0
2014-12-17 11:25:00,101.35,101.37,101.28,101.3,32400.0,79.7196,79.7353,79.6645,79.6803,32400.0
2014-12-17 11:30:00,101.29,101.35,101.21,101.21,17900.0,79.6724,79.7196,79.6095,79.6095,17900.0
2014-12-17 11:35:00,101.22,101.53,101.21,101.52,23400.0,79.6173,79.8612,79.6095,79.8533,23400.0
2014-12-17 11:40:00,101.51,101.59,101.49,101.49,5200.0,79.8454,79.9084,79.8297,79.8297,5200.0
2014-12-17 11:45:00,101.5,101.58,101.49,101.5,25200.0,79.8376,79.9005,79.8297,79.8376,25200.0
2014-12-17 11:50:00,101.5,101.56,101.46,101.55,27000.0,79.8376,79.8848,79.8061,79.8769,27000.0
2014-12-17 11:55:00,101.58,101.81,101.57,101.76,33000.0,79.9005,80.0814,79.8926,80.0421,33000.0
2014-12-17 12:00:00,101.74,101.76,101.65,101.68,45400.0,80.0264,80.0421,79.9556,79.9792,45400.0
2014-12-17 12:05:00,101.64,101.66,101.56,101.65,86100.0,79.9477,79.9634,79.8848,79.9556,86100.0
2014-12-17 12:10:00,101.65,101.65,101.53,101.57,97200.0,79.9556,79.9556,79.8612,79.8926,97200.0
2014-12-17 12:15:00,101.57,101.6,101.5,101.53,95900.0,79.8926,79.9162,79.8376,79.8612,95900.0
2014-12-17 12:20:00,101.52,101.54,101.42,101.44,83600.0,79.8533,79.869,79.7746,79.7904,83600.0
2014-12-17 12:25:00,101.42,101.42,101.35,101.36,14100.0,79.7746,79.7746,79.7196,79.7275,14100.0
2014-12-17 12:30:00,101.35,101.5,101.35,101.45,17200.0,79.7196,79.8376,79.7196,79.7982,17200.0
2014-12-17 12:35:00,101.43,101.44,101.34,101.39,18600.0,79.7825,79.7904,79.7117,79.7511,18600.0
2014-12-17 12:40:00,101.35,101.37,101.28,101.33,47600.0,79.7196,79.7353,79.6645,79.7039,47600.0
2014-12-17 12:45:00,101.33,101.38,101.32,101.36,11100.0,79.7039,79.7432,79.696,79.7275,11100.0
2014-12-17 12:50:00,101.38,101.55,101.38,101.48,49400.0,79.7432,79.8769,79.7432,79.8218,49400.0
2014-12-17 12:55:00,101.45,101.5,101.44,101.49,6800.0,79.7982,79.8376,79.7904,79.8297,6800.0
2014-12-17 13:00:00,101.51,101.54,101.47,101.47,6300.0,79.8454,79.869,79.814,79.814,6300.0
2014-12-17 13:05:00,101.46,101.55,101.46,101.51,39100.0,79.8061,79.8769,79.8061,79.8454,39100.0
2014-12-17 13:10:00,101.51,101.53,101.44,101.47,9100.0,79.8454,79.8612,79.7904,79.814,9100.0
2014-12-17 13:15:00,101.46,101.52,101.46,101.52,20900.0,79.8061,79.8533,79.8061,79.8533,20900.0
2014-12-17 13:20:00,101.52,101.57,101.49,101.5,12100.0,79.8533,79.8926,79.8297,79.8376,12100.0
2014-12-17 13:25:00,101.46,101.54,101.46,101.54,20400.0,79.8061,79.869,79.8061,79.869,20400.0
2014-12-17 13:30:00,101.53,101.61,101.51,101.6,40100.0,79.8612,79.9241,79.8454,79.9162,40100.0
2014-12-17 13:35:00,101.54,101.59,101.52,101.55,14300.0,79.869,79.9084,79.8533,79.8769,14300.0
2014-12-17 13:40:00,101.56,101.57,101.5,101.52,10700.0,79.8848,79.8926,79.8376,79.8533,10700.0
2014-12-17 13:45:00,101.52,101.52,101.34,101.41,28600.0,79.8533,79.8533,79.7117,79.7668,28600.0
2014-12-17 13:50:00,101.37,101.48,101.37,101.44,13500.0,79.7353,79.8218,79.7353,79.7904,13500.0
2014-12-17 13:55:00,101.43,101.57,101.41,101.57,13300.0,79.7825,79.8926,79.7668,79.8926,13300.0
2014-12-17 14:00:00,101.67,102.44,101.59,102.15,78500.0,79.9713,80.577,79.9084,80.3489,78500.0
2014-12-17 14:05:00,102.2,102.23,101.94,102.09,18400.0,80.3882,80.4118,80.1837,80.3017,18400.0
2014-12-17 14:10:00,102.06,102.36,101.99,102.28,22200.0,80.2781,80.514,80.223,80.4511,22200.0
2014-12-17 14:15:00,102.3,102.3,102.15,102.18,35400.0,80.4668,80.4668,80.3489,80.3724,35400.0
2014-12-17 14:20:00,102.16,102.17,102.01,102.17,34000.0,80.3567,80.3646,80.2387,80.3646,34000.0
2014-12-17 14:25:00,102.18,102.2,102.03,102.03,21100.0,80.3724,80.3882,80.2545,80.2545,21100.0
2014-12-17 14:30:00,102.05,102.1,101.77,101.96,40200.0,80.2702,80.3095,80.05,80.1994,40200.0
2014-12-17 14:35:00,102.01,102.16,101.98,102.14,25300.0,80.2387,80.3567,80.2151,80.341,25300.0
2014-12-17 14:40:00,102.14,102.14,101.63,101.76,80700.0,80.341,80.341,79.9398,80.0421,80700.0
2014-12-17 14:45:00,101.77,101.79,101.53,101.57,78900.0,80.05,80.0657,79.8612,79.8926,78900.0
2014-12-17 14:50:00,101.56,101.79,101.53,101.78,17500.0,79.8848,80.0657,79.8612,80.0578,17500.0
2014-12-17 14:55:00,101.79,101.83,101.55,101.59,16400.0,80.0657,80.0971,79.8769,79.9084,16400.0
2014-12-17 15:00:00,101.59,101.59,101.31,101.46,63200.0,79.9084,79.9084,79.6881,79.8061,63200.0
2014-12-17 15:05:00,101.39,101.52,101.38,101.44,47100.0,79.7511,79.8533,79.7432,79.7904,47100.0
2014-12-17 15:10:00,101.45,101.76,101.43,101.76,69300.0,79.7982,80.0421,79.7825,80.0421,69300.0
2014-12-17 15:15:00,101.76,101.94,101.67,101.94,35900.0,80.0421,80.1837,79.9713,80.1837,35900.0
2014-12-17 15:20:00,101.95,101.95,101.76,101.87,84900.0,80.1915,80.1915,80.0421,80.1286,84900.0
2014-12-17 15:25:00,101.88,102.29,101.85,102.26,66300.0,80.1365,80.459,80.1129,80.4354,66300.0
2014-12-17 15:30:00,102.24,102.35,102.14,102.18,73300.0,80.4196,80.5062,80.341,80.3724,73300.0
2014-12-17 15:35:00,102.19,102.25,102.09,102.23,40000.0,80.3803,80.4275,80.3017,80.4118,40000.0
2014-12-17 15:40:00,102.23,102.46,102.23,102.39,45600.0,80.4118,80.5927,80.4118,80.5376,45600.0
2014-12-17 15:45:00,102.4,102.55,102.34,102.45,93100.0,80.5455,80.6635,80.4983,80.5848,93100.0
2014-12-17 15:50:00,102.46,102.47,102.24,102.25,72800.0,80.5927,80.6006,80.4196,80.4275,72800.0
2014-12-17 15:55:00,102.26,102.4,102.26,102.38,81200.0,80.4354,80.5455,80.4354,80.5298,81200.0
2014-12-18 09:30:00,103.78,103.97,103.51,103.52,186000.0,81.631,81.7804,81.4186,81.4265,186000.0
2014-12-18 09:35:00,103.51,103.64,103.45,103.64,60400.0,81.4186,81.5208,81.3714,81.5208,60400.0
2014-12-18 09:40:00,103.64,103.73,103.62,103.64,27600.0,81.5208,81.5916,81.5051,81.5208,27600.0
2014-12-18 09:45:00,103.69,103.69,103.54,103.58,21200.0,81.5602,81.5602,81.4422,81.4737,21200.0
2014-12-18 09:50:00,103.58,103.68,103.58,103.62,19400.0,81.4737,81.5523,81.4737,81.5051,19400.0
2014-12-18 09:55:00,103.62,103.87,103.62,103.87,40900.0,81.5051,81.7018,81.5051,81.7018,40900.0
2014-12-18 10:00:00,103.86,103.88,103.74,103.82,24800.0,81.6939,81.7096,81.5995,81.6624,24800.0
2014-12-18 10:05:00,103.81,103.95,103.71,103.91,28300.0,81.6546,81.7647,81.5759,81.7332,28300.0
2014-12-18 10:10:00,103.93,103.96,103.88,103.88,49200.0,81.749,81.7726,81.7096,81.7096,49200.0
2014-12-18 10:15:00,103.87,103.9,103.79,103.79,26700.0,81.7018,81.7254,81.6388,81.6388,26700.0
2014-12-18 10:20:00,103.79,103.83,103.76,103.8,30000.0,81.6388,81.6703,81.6152,81.6467,30000.0
2014-12-18 10:25:00,103.8,103.8,103.71,103.74,25000.0,81.6467,81.6467,81.5759,81.5995,25000.0
2014-12-18 10:30:00,103.75,103.77,103.67,103.7,37000.0,81.6074,81.6231,81.5444,81.568,37000.0
2014-12-18 10:35:00,103.68,103.7,103.58,103.62,36800.0,81.5523,81.568,81.4737,81.5051,36800.0
2014-12-18 10:40:00,103.62,103.67,103.59,103.65,27700.0,81.5051,81.5444,81.4815,81.5287,27700.0
2014-12-18 10:45:00,103.64,103.72,103.59,103.69,23000.0,81.5208,81.5838,81.4815,81.5602,23000.0
2014-12-18 10:50:00,103.69,103.72,103.61,103.66,40900.0,81.5602,81.5838,81.4973,81.5366,40900.0
2014-12-18 10:55:00,103.65,103.65,103.54,103.55,46300.0,81.5287,81.5287,81.4422,81.4501,46300.0
2014-12-18 11:00:00,103.54,103.54,103.39,103.48,22300.0,81.4422,81.4422,81.3242,81.395,22300.0
2014-12-18 11:05:00,103.48,103.5,103.27,103.29,24700.0,81.395,81.4107,81.2298,81.2455,24700.0
2014-12-18 11:10:00,103.29,103.37,103.25,103.35,35200.0,81.2455,81.3085,81.2141,81.2927,35200.0
2014-12-18 11:15:00,103.35,103.53,103.35,103.52,15200.0,81.2927,81.4343,81.2927,81.4265,15200.0
2014-12-18 11:20:00,103.51,103.61,103.5,103.58,10400.0,81.4186,81.4973,81.4107,81.4737,10400.0
2014-12-18 11:25:00,103.58,103.67,103.5,103.51,11000.0,81.4737,81.5444,81.4107,81.4186,11000.0
2014-12-18 11:30:00,103.52,103.56,103.46,103.51,8800.0,81.4265,81.4579,81.3793,81.4186,8800.0
2014-12-18 11:35:00,103.53,103.63,103.49,103.59,15100.0,81.4343,81.513,81.4029,81.4815,15100.0
2014-12-18 11:40:00,103.6,103.64,103.55,103.58,13800.0,81.4894,81.5208,81.4501,81.4737,13800.0
2014-12-18 11:45:00,103.58,103.6,103.54,103.59,17200.0,81.4737,81.4894,81.4422,81.4815,17200.0
2014-12-18 11:50:00,103.6,103.8,103.56,103.8,37900.0,81.4894,81.6467,81.4579,81.6467,37900.0
2014-12-18 11:55:00,103.79,103.81,103.71,103.77,14300.0,81.6388,81.6546,81.5759,81.6231,14300.0
2014-12-18 12:00:00,103.79,103.81,103.74,103.77,12300.0,81.6388,81.6546,81.5995,81.6231,12300.0
2014-12-18 12:05:00,103.8,103.89,103.79,103.86,16700.0,81.6467,81.7175,81.6388,81.6939,16700.0
2014-12-18 12:10:00,103.85,103.93,103.84,103.86,23400.0,81.686,81.749,81.6782,81.6939,23400.0
2014-12-18 12:15:00,103.86,103.97,103.86,103.93,23700.0,81.6939,81.7804,81.6939,81.749,23700.0
2014-12-18 12:20:00,103.92,103.93,103.79,103.83,6000.0,81.7411,81.749,81.6388,81.6703,6000.0
2014-12-18 12:25:00,103.83,103.93,103.83,103.89,11700.0,81.6703,81.749,81.6703,81.7175,11700.0
2014-12-18 12:30:00,103.91,103.94,103.85,103.92,14700.0,81.7332,81.7568,81.686,81.7411,14700.0
2014-12-18 12:35:00,103.92,103.96,103.91,103.92,15900.0,81.7411,81.7726,81.7332,81.7411,15900.0
2014-12-18 12:40:00,103.91,104.01,103.91,104.01,17100.0,81.7332,81.8119,81.7332,81.8119,17100.0
2014-12-18 12:45:00,104.0,104.09,103.97,104.08,15300.0,81.804,81.8748,81.7804,81.8669,15300.0
2014-12-18 12:50:00,104.08,104.12,104.05,104.05,10800.0,81.8669,81.8984,81.8433,81.8433,10800.0
2014-12-18 12:55:00,104.03,104.11,104.03,104.11,11600.0,81.8276,81.8905,81.8276,81.8905,11600.0
2014-12-18 13:00:00,104.11,104.11,104.04,104.06,22000.0,81.8905,81.8905,81.8355,81.8512,22000.0
2014-12-18 13:05:00,104.07,104.07,104.02,104.02,31600.0,81.8591,81.8591,81.8197,81.8197,31600.0
2014-12-18 13:10:00,104.02,104.02,103.95,103.98,20000.0,81.8197,81.8197,81.7647,81.7883,20000.0
2014-12-18 13:15:00,103.98,104.04,103.97,104.02,11300.0,81.7883,81.8355,81.7804,81.8197,11300.0
2014-12-18 13:20:00,104.03,104.14,104.03,104.11,33900.0,81.8276,81.9141,81.8276,81.8905,33900.0
2014-12-18 13:25:00,104.12,104.13,104.07,104.12,30400.0,81.8984,81.9063,81.8591,81.8984,30400.0
2014-12-18 13:30:00,104.12,104.16,104.08,104.14,36100.0,81.8984,81.9299,81.8669,81.9141,36100.0
2014-12-18 13:35:00,104.14,104.14,104.06,104.08,20500.0,81.9141,81.9141,81.8512,81.8669,20500.0
2014-12-18 13:40:00,104.06,104.09,104.05,104.08,21200.0,81.8512,81.8748,81.8433,81.8669,21200.0
2014-12-18 13:45:00,104.06,104.12,104.04,104.05,38400.0,81.8512,81.8984,81.8355,81.8433,38400.0
2014-12-18 13:50:00,104.05,104.1,104.04,104.1,17000.0,81.8433,81.8827,81.8355,81.8827,17000.0
2014-12-18 13:55:00,104.09,104.09,104.04,104.05,29600.0,81.8748,81.8748,81.8355,81.8433,29600.0
2014-12-18 14:00:00,104.05,104.07,103.94,103.96,46000.0,81.8433,81.8591,81.7568,81.7726,46000.0
2014-12-18 14:05:00,103.96,103.97,103.87,103.88,18100.0,81.7726,81.7804,81.7018,81.7096,18100.0
2014-12-18 14:10:00,103.88,103.95,103.88,103.95,46400.0,81.7096,81.7647,81.7096,81.7647,46400.0
2014-12-18 14:15:00,103.94,104.0,103.91,103.99,50200.0,81.7568,81.804,81.7332,81.7962,50200.0
2014-12-18 14:20:00,103.99,103.99,103.87,103.88,16800.0,81.7962,81.7962,81.7018,81.7096,16800.0
2014-12-18 14:25:00,103.87,103.9,103.79,103.8,32900.0,81.7018,81.7254,81.6388,81.6467,32900.0
2014-12-18 14:30:00,103.81,103.91,103.77,103.9,75600.0,81.6546,81.7332,81.6231,81.7254,75600.0
2014-12-18 14:35:00,103.89,103.98,103.86,103.96,36100.0,81.7175,81.7883,81.6939,81.7726,36100.0
2014-12-18 14:40:00,103.95,103.96,103.9,103.91,17600.0,81.7647,81.7726,81.7254,81.7332,17600.0
2014-12-18 14:45:00,103.9,103.94,103.83,103.86,13600.0,81.7254,81.7568,81.6703,81.6939,13600.0
2014-12-18 14:50:00,103.86,104.01,103.85,104.0,31800.0,81.6939,81.8119,81.686,81.804,31800.0
2014-12-18 14:55:00,103.99,104.09,103.97,104.06,122100.0,81.7962,81.8748,81.7804,81.8512,122100.0
2014-12-18 15:00:00,104.06,104.13,104.03,104.12,109100.0,81.8512,81.9063,81.8276,81.8984,109100.0
2014-12-18 15:05:00,104.13,104.22,104.11,104.16,58800.0,81.9063,81.9771,81.8905,81.9299,58800.0
2014-12-18 15:10:00,104.17,104.28,104.16,104.28,50100.0,81.9377,82.0243,81.9299,82.0243,50100.0
2014-12-18 15:15:00,104.28,104.29,104.22,104.26,20300.0,82.0243,82.0321,81.9771,82.0085,20300.0
2014-12-18 15:20:00,104.25,104.25,104.17,104.18,38100.0,82.0007,82.0007,81.9377,81.9456,38100.0
2014-12-18 15:25:00,104.18,104.27,104.15,104.25,53400.0,81.9456,82.0164,81.922,82.0007,53400.0
2014-12-18 15:30:00,104.25,104.35,104.24,104.27,42800.0,82.0007,82.0793,81.9928,82.0164,42800.0
2014-12-18 15:35:00,104.27,104.34,104.25,104.33,29800.0,82.0164,82.0715,82.0007,82.0636,29800.0
2014-12-18 15:40:00,104.33,104.46,104.33,104.4,27100.0,82.0636,82.1658,82.0636,82.1186,27100.0
2014-12-18 15:45:00,104.39,104.43,104.34,104.43,59000.0,82.1108,82.1422,82.0715,82.1422,59000.0
2014-12-18 15:50:00,104.43,104.59,104.43,104.58,61400.0,82.1422,82.2681,82.1422,82.2602,61400.0
2014-12-18 15:55:00,104.57,104.77,104.56,104.77,207100.0,82.2524,82.4097,82.2445,82.4097,207100.0
2014-12-19 09:30:00,104.88,105.02,104.88,104.95,44200.0,82.4962,82.6063,82.4962,82.5513,44200.0
2014-12-19 09:35:00,104.94,105.03,104.84,104.95,30100.0,82.5434,82.6142,82.4647,82.5513,30100.0
2014-12-19 09:40:00,104.93,104.93,104.82,104.82,15900.0,82.5355,82.5355,82.449,82.449,15900.0
2014-12-19 09:45:00,104.81,104.98,104.81,104.94,183500.0,82.4411,82.5749,82.4411,82.5434,183500.0
2014-12-19 09:50:00,104.95,104.95,104.86,104.86,48900.0,82.5513,82.5513,82.4805,82.4805,48900.0
2014-12-19 09:55:00,104.86,105.08,104.84,105.07,21400.0,82.4805,82.6535,82.4647,82.6457,21400.0
2014-12-19 10:00:00,105.08,105.12,104.97,105.11,154100.0,82.6535,82.685,82.567,82.6771,154100.0
2014-12-19 10:05:00,105.12,105.24,105.11,105.21,55200.0,82.685,82.7794,82.6771,82.7558,55200.0
2014-12-19 10:10:00,105.2,105.2,105.09,105.16,35900.0,82.7479,82.7479,82.6614,82.7164,35900.0
2014-12-19 10:15:00,105.14,105.18,105.06,105.06,26100.0,82.7007,82.7322,82.6378,82.6378,26100.0
2014-12-19 10:20:00,105.06,105.09,104.96,105.09,141500.0,82.6378,82.6614,82.5591,82.6614,141500.0
2014-12-19 10:25:00,105.06,105.13,105.02,105.13,17600.0,82.6378,82.6928,82.6063,82.6928,17600.0
2014-12-19 10:30:00,105.12,105.13,104.97,105.03,28500.0,82.685,82.6928,82.567,82.6142,28500.0
2014-12-19 10:35:00,105.0,105.05,104.95,104.97,13400.0,82.5906,82.6299,82.5513,82.567,13400.0
2014-12-19 10:40:00,104.97,105.12,104.97,105.06,18200.0,82.567,82.685,82.567,82.6378,18200.0
2014-12-19 10:45:00,105.08,105.08,104.92,104.92,29600.0,82.6535,82.6535,82.5277,82.5277,29600.0
2014-12-19 10:50:00,104.93,104.96,104.9,104.92,14400.0,82.5355,82.5591,82.5119,82.5277,14400.0
2014-12-19 10:55:00,104.93,105.05,104.92,105.05,15800.0,82.5355,82.6299,82.5277,82.6299,15800.0
2014-12-19 11:00:00,105.03,105.03,104.93,104.97,12200.0,82.6142,82.6142,82.5355,82.567,12200.0
2014-12-19 11:05:00,104.96,104.98,104.9,104.93,13300.0,82.5591,82.5749,82.5119,82.5355,13300.0
2014-12-19 11:10:00,104.93,105.0,104.92,104.98,27200.0,82.5355,82.5906,82.5277,82.5749,27200.0
2014-12-19 11:15:00,104.98,105.03,104.95,104.97,14600.0,82.5749,82.6142,82.5513,82.567,14600.0
2014-12-19 11:20:00,104.96,105.01,104.94,104.97,50100.0,82.5591,82.5985,82.5434,82.567,50100.0
2014-12-19 11:25:00,104.97,105.07,104.96,105.02,17300.0,82.567,82.6457,82.5591,82.6063,17300.0
2014-12-19 11:30:00,105.01,105.03,104.93,105.0,14800.0,82.5985,82.6142,82.5355,82.5906,14800.0
2014-12-19 11:35:00,105.0,105.01,104.94,104.96,9700.0,82.5906,82.5985,82.5434,82.5591,9700.0
2014-12-19 11:40:00,104.97,105.03,104.97,105.01,14600.0,82.567,82.6142,82.567,82.5985,14600.0
2014-12-19 11:45:00,105.01,105.01,104.94,104.96,10100.0,82.5985,82.5985,82.5434,82.5591,10100.0
2014-12-19 11:50:00,104.95,104.99,104.94,104.98,8100.0,82.5513,82.5827,82.5434,82.5749,8100.0
2014-12-19 11:55:00,104.98,105.02,104.97,104.97,9900.0,82.5749,82.6063,82.567,82.567,9900.0
2014-12-19 12:00:00,104.97,104.97,104.88,104.92,15600.0,82.567,82.567,82.4962,82.5277,15600.0
2014-12-19 12:05:00,104.91,104.91,104.85,104.89,9100.0,82.5198,82.5198,82.4726,82.5041,9100.0
2014-12-19 12:10:00,104.89,104.91,104.86,104.88,5000.0,82.5041,82.5198,82.4805,82.4962,5000.0
2014-12-19 12:15:00,104.88,104.93,104.87,104.87,14000.0,82.4962,82.5355,82.4883,82.4883,14000.0
2014-12-19 12:20:00,104.87,104.89,104.78,104.79,24300.0,82.4883,82.5041,82.4175,82.4254,24300.0
2014-12-19 12:25:00,104.78,104.84,104.76,104.82,17300.0,82.4175,82.4647,82.4018,82.449,17300.0
2014-12-19 12:30:00,104.81,104.83,104.76,104.81,10400.0,82.4411,82.4569,82.4018,82.4411,10400.0
2014-12-19 12:35:00,104.82,104.87,104.8,104.87,26900.0,82.449,82.4883,82.4333,82.4883,26900.0
2014-12-19 12:40:00,104.85,104.88,104.83,104.88,43700.0,82.4726,82.4962,82.4569,82.4962,43700.0
2014-12-19 12:45:00,104.9,104.92,104.86,104.91,23200.0,82.5119,82.5277,82.4805,82.5198,23200.0
2014-12-19 12:50:00,104.91,104.98,104.91,104.96,14600.0,82.5198,82.5749,82.5198,82.5591,14600.0
2014-12-19 12:55:00,104.95,104.98,104.9,104.9,54600.0,82.5513,82.5749,82.5119,82.5119,54600.0
2014-12-19 13:00:00,104.9,104.96,104.89,104.93,99600.0,82.5119,82.5591,82.5041,82.5355,99600.0
2014-12-19 13:05:00,104.91,104.94,104.9,104.91,13100.0,82.5198,82.5434,82.5119,82.5198,13100.0
2014-12-19 13:10:00,104.89,104.91,104.87,104.87,10500.0,82.5041,82.5198,82.4883,82.4883,10500.0
2014-12-19 13:15:00,104.87,104.94,104.87,104.93,9800.0,82.4883,82.5434,82.4883,82.5355,9800.0
2014-12-19 13:20:00,104.94,104.96,104.89,104.96,22500.0,82.5434,82.5591,82.5041,82.5591,22500.0
2014-12-19 13:25:00,104.96,105.01,104.95,104.99,15800.0,82.5591,82.5985,82.5513,82.5827,15800.0
2014-12-19 13:30:00,104.99,105.05,104.98,104.99,26800.0,82.5827,82.6299,82.5749,82.5827,26800.0
2014-12-19 13:35:00,105.0,105.01,104.97,104.99,13900.0,82.5906,82.5985,82.567,82.5827,13900.0
2014-12-19 13:40:00,104.98,105.04,104.97,105.03,26600.0,82.5749,82.6221,82.567,82.6142,26600.0
2014-12-19 13:45:00,105.04,105.05,105.01,105.04,15700.0,82.6221,82.6299,82.5985,82.6221,15700.0
2014-12-19 13:50:00,105.04,105.08,105.02,105.06,14500.0,82.6221,82.6535,82.6063,82.6378,14500.0
2014-12-19 13:55:00,105.06,105.09,105.04,105.08,13900.0,82.6378,82.6614,82.6221,82.6535,13900.0
2014-12-19 14:00:00,105.08,105.09,105.04,105.07,7400.0,82.6535,82.6614,82.6221,82.6457,7400.0
2014-12-19 14:05:00,105.07,105.2,105.06,105.18,22400.0,82.6457,82.7479,82.6378,82.7322,22400.0
2014-12-19 14:10:00,105.19,105.22,105.17,105.18,25200.0,82.74,82.7636,82.7243,82.7322,25200.0
2014-12-19 14:15:00,105.18,105.18,105.13,105.16,42600.0,82.7322,82.7322,82.6928,82.7164,42600.0
2014-12-19 14:20:00,105.16,105.16,105.11,105.13,24600.0,82.7164,82.7164,82.6771,82.6928,24600.0
2014-12-19 14:25:00,105.13,105.17,105.11,105.17,49200.0,82.6928,82.7243,82.6771,82.7243,49200.0
2014-12-19 14:30:00,105.16,105.22,105.15,105.22,47600.0,82.7164,82.7636,82.7086,82.7636,47600.0
2014-12-19 14:35:00,105.22,105.23,105.19,105.21,31600.0,82.7636,82.7715,82.74,82.7558,31600.0
2014-12-19 14:40:00,105.21,105.3,105.19,105.3,82000.0,82.7558,82.8266,82.74,82.8266,82000.0
2014-12-19 14:45:00,105.3,105.39,105.29,105.38,41300.0,82.8266,82.8974,82.8187,82.8895,41300.0
2014-12-19 14:50:00,105.39,105.51,105.38,105.5,124800.0,82.8974,82.9917,82.8895,82.9839,124800.0
2014-12-19 14:55:00,105.51,105.55,105.49,105.53,21300.0,82.9917,83.0232,82.976,83.0075,21300.0
2014-12-19 15:00:00,105.53,105.55,105.48,105.48,12800.0,83.0075,83.0232,82.9682,82.9682,12800.0
2014-12-19 15:05:00,105.48,105.49,105.38,105.45,42100.0,82.9682,82.976,82.8895,82.9446,42100.0
2014-12-19 15:10:00,105.44,105.51,105.3,105.49,44300.0,82.9367,82.9917,82.8266,82.976,44300.0
2014-12-19 15:15:00,105.5,105.51,105.45,105.48,22700.0,82.9839,82.9917,82.9446,82.9682,22700.0
2014-12-19 15:20:00,105.48,105.53,105.45,105.46,25700.0,82.9682,83.0075,82.9446,82.9524,25700.0
2014-12-19 15:25:00,105.45,105.54,105.42,105.54,57800.0,82.9446,83.0153,82.921,83.0153,57800.0
2014-12-19 15:30:00,105.54,105.62,105.52,105.6,35700.0,83.0153,83.0783,82.9996,83.0625,35700.0
2014-12-19 15:35:00,105.59,105.65,105.56,105.6,42600.0,83.0547,83.1019,83.0311,83.0625,42600.0
2014-12-19 15:40:00,105.6,105.63,105.5,105.52,33800.0,83.0625,83.0861,82.9839,82.9996,33800.0
2014-12-19 15:45:00,105.52,105.52,105.42,105.43,35600.0,82.9996,82.9996,82.921,82.9288,35600.0
2014-12-19 15:50:00,105.43,105.44,105.28,105.28,44000.0,82.9288,82.9367,82.8108,82.8108,44000.0
2014-12-19 15:55:00,105.28,105.42,105.28,105.28,68100.0,82.8108,82.921,82.8108,82.8108,68100.0
2014-12-22 09:30:00,105.44,105.59,105.43,105.48,74900.0,82.9367,83.0547,82.9288,82.9682,74900.0
2014-12-22 09:35:00,105.5,105.5,105.36,105.36,122400.0,82.9839,82.9839,82.8738,82.8738,122400.0
2014-12-22 09:40:00,105.36,105.39,105.31,105.37,22900.0,82.8738,82.8974,82.8344,82.8816,22900.0
2014-12-22 09:45:00,105.39,105.49,105.38,105.45,19100.0,82.8974,82.976,82.8895,82.9446,19100.0
2014-12-22 09:50:00,105.45,105.48,105.39,105.41,40600.0,82.9446,82.9682,82.8974,82.9131,40600.0
2014-12-22 09:55:00,105.4,105.42,105.35,105.39,11100.0,82.9052,82.921,82.8659,82.8974,11100.0
2014-12-22 10:00:00,105.37,105.43,105.26,105.3,34100.0,82.8816,82.9288,82.7951,82.8266,34100.0
2014-12-22 10:05:00,105.29,105.35,105.27,105.31,35100.0,82.8187,82.8659,82.803,82.8344,35100.0
2014-12-22 10:10:00,105.32,105.4,105.29,105.37,59700.0,82.8423,82.9052,82.8187,82.8816,59700.0
2014-12-22 10:15:00,105.37,105.46,105.34,105.39,19500.0,82.8816,82.9524,82.858,82.8974,19500.0
2014-12-22 10:20:00,105.39,105.45,105.33,105.43,52500.0,82.8974,82.9446,82.8502,82.9288,52500.0
2014-12-22 10:25:00,105.42,105.47,105.38,105.44,25900.0,82.921,82.9603,82.8895,82.9367,25900.0
2014-12-22 10:30:00,105.42,105.46,105.37,105.37,28700.0,82.921,82.9524,82.8816,82.8816,28700.0
2014-12-22 10:35:00,105.38,105.42,105.36,105.36,23400.0,82.8895,82.921,82.8738,82.8738,23400.0
2014-12-22 10:40:00,105.37,105.4,105.35,105.38,43700.0,82.8816,82.9052,82.8659,82.8895,43700.0
2014-12-22 10:45:00,105.39,105.4,105.36,105.4,13900.0,82.8974,82.9052,82.8738,82.9052,13900.0
2014-12-22 10:50:00,105.39,105.46,105.38,105.44,13400.0,82.8974,82.9524,82.8895,82.9367,13400.0
2014-12-22 10:55:00,105.44,105.46,105.42,105.44,23400.0,82.9367,82.9524,82.921,82.9367,23400.0
2014-12-22 11:00:00,105.42,105.42,105.31,105.35,5000.0,82.921,82.921,82.8344,82.8659,5000.0
2014-12-22 11:05:00,105.35,105.35,105.29,105.35,12900.0,82.8659,82.8659,82.8187,82.8659,12900.0
2014-12-22 11:10:00,105.34,105.36,105.32,105.34,13700.0,82.858,82.8738,82.8423,82.858,13700.0
2014-12-22 11:15:00,105.35,105.37,105.34,105.35,15200.0,82.8659,82.8816,82.858,82.8659,15200.0
2014-12-22 11:20:00,105.34,105.37,105.31,105.32,19000.0,82.858,82.8816,82.8344,82.8423,19000.0
2014-12-22 11:25:00,105.31,105.42,105.3,105.4,26500.0,82.8344,82.921,82.8266,82.9052,26500.0
2014-12-22 11:30:00,105.42,105.43,105.38,105.39,25400.0,82.921,82.9288,82.8895,82.8974,25400.0
2014-12-22 11:35:00,105.4,105.4,105.31,105.32,9500.0,82.9052,82.9052,82.8344,82.8423,9500.0
2014-12-22 11:40:00,105.32,105.33,105.29,105.3,15700.0,82.8423,82.8502,82.8187,82.8266,15700.0
2014-12-22 11:45:00,105.29,105.33,105.27,105.32,68400.0,82.8187,82.8502,82.803,82.8423,68400.0
2014-12-22 11:50:00,105.3,105.33,105.26,105.33,12300.0,82.8266,82.8502,82.7951,82.8502,12300.0
2014-12-22 11:55:00,105.3,105.33,105.29,105.33,6500.0,82.8266,82.8502,82.8187,82.8502,6500.0
2014-12-22 12:00:00,105.33,105.34,105.28,105.3,26200.0,82.8502,82.858,82.8108,82.8266,26200.0
2014-12-22 12:05:00,105.3,105.35,105.28,105.35,21200.0,82.8266,82.8659,82.8108,82.8659,21200.0
2014-12-22 12:10:00,105.34,105.35,105.29,105.3,26500.0,82.858,82.8659,82.8187,82.8266,26500.0
2014-12-22 12:15:00,105.31,105.33,105.28,105.33,22000.0,82.8344,82.8502,82.8108,82.8502,22000.0
2014-12-22 12:20:00,105.33,105.34,105.3,105.34,22000.0,82.8502,82.858,82.8266,82.858,22000.0
2014-12-22 12:25:00,105.33,105.35,105.3,105.31,9600.0,82.8502,82.8659,82.8266,82.8344,9600.0
2014-12-22 12:30:00,105.31,105.32,105.29,105.31,15100.0,82.8344,82.8423,82.8187,82.8344,15100.0
2014-12-22 12:35:00,105.32,105.32,105.26,105.28,16900.0,82.8423,82.8423,82.7951,82.8108,16900.0
2014-12-22 12:40:00,105.29,105.31,105.27,105.3,21300.0,82.8187,82.8344,82.803,82.8266,21300.0
2014-12-22 12:45:00,105.3,105.32,105.28,105.31,6000.0,82.8266,82.8423,82.8108,82.8344,6000.0
2014-12-22 12:50:00,105.31,105.37,105.31,105.35,7700.0,82.8344,82.8816,82.8344,82.8659,7700.0
2014-12-22 12:55:00,105.37,105.4,105.36,105.38,67200.0,82.8816,82.9052,82.8738,82.8895,67200.0
2014-12-22 13:00:00,105.38,105.41,105.37,105.39,18800.0,82.8895,82.9131,82.8816,82.8974,18800.0
2014-12-22 13:05:00,105.4,105.42,105.38,105.4,18900.0,82.9052,82.921,82.8895,82.9052,18900.0
2014-12-22 13:10:00,105.42,105.47,105.4,105.46,12000.0,82.921,82.9603,82.9052,82.9524,12000.0
2014-12-22 13:15:00,105.47,105.49,105.44,105.45,12500.0,82.9603,82.976,82.9367,82.9446,12500.0
2014-12-22 13:20:00,105.46,105.47,105.43,105.45,9800.0,82.9524,82.9603,82.9288,82.9446,9800.0
2014-12-22 13:25:00,105.46,105.48,105.42,105.43,23700.0,82.9524,82.9682,82.921,82.9288,23700.0
2014-12-22 13:30:00,105.43,105.43,105.39,105.4,5200.0,82.9288,82.9288,82.8974,82.9052,5200.0
2014-12-22 13:35:00,105.4,105.43,105.39,105.43,11700.0,82.9052,82.9288,82.8974,82.9288,11700.0
2014-12-22 13:40:00,105.42,105.43,105.39,105.41,9600.0,82.921,82.9288,82.8974,82.9131,9600.0
2014-12-22 13:45:00,105.41,105.46,105.41,105.44,9300.0,82.9131,82.9524,82.9131,82.9367,9300.0
2014-12-22 13:50:00,105.45,105.46,105.41,105.41,13200.0,82.9446,82.9524,82.9131,82.9131,13200.0
2014-12-22 13:55:00,105.4,105.47,105.39,105.47,12400.0,82.9052,82.9603,82.8974,82.9603,12400.0
2014-12-22 14:00:00,105.47,105.48,105.45,105.48,9500.0,82.9603,82.9682,82.9446,82.9682,9500.0
2014-12-22 14:05:00,105.48,105.56,105.47,105.55,20200.0,82.9682,83.0311,82.9603,83.0232,20200.0
2014-12-22 14:10:00,105.57,105.58,105.51,105.57,35100.0,83.0389,83.0468,82.9917,83.0389,35100.0
2014-12-22 14:15:00,105.57,105.6,105.51,105.51,12500.0,83.0389,83.0625,82.9917,82.9917,12500.0
2014-12-22 14:20:00,105.5,105.54,105.5,105.5,15600.0,82.9839,83.0153,82.9839,82.9839,15600.0
2014-12-22 14:25:00,105.5,105.55,105.5,105.55,13200.0,82.9839,83.0232,82.9839,83.0232,13200.0
2014-12-22 14:30:00,105.54,105.57,105.53,105.53,19800.0,83.0153,83.0389,83.0075,83.0075,19800.0
2014-12-22 14:35:00,105.53,105.54,105.45,105.47,14800.0,83.0075,83.0153,82.9446,82.9603,14800.0
2014-12-22 14:40:00,105.47,105.5,105.46,105.48,54100.0,82.9603,82.9839,82.9524,82.9682,54100.0
2014-12-22 14:45:00,105.47,105.53,105.46,105.52,37300.0,82.9603,83.0075,82.9524,82.9996,37300.0
2014-12-22 14:50:00,105.53,105.57,105.51,105.55,79700.0,83.0075,83.0389,82.9917,83.0232,79700.0
2014-12-22 14:55:00,105.55,105.58,105.52,105.55,59700.0,83.0232,83.0468,82.9996,83.0232,59700.0
2014-12-22 15:00:00,105.56,105.6,105.56,105.6,24000.0,83.0311,83.0625,83.0311,83.0625,24000.0
2014-12-22 15:05:00,105.6,105.62,105.58,105.6,17000.0,83.0625,83.0783,83.0468,83.0625,17000.0
2014-12-22 15:10:00,105.61,105.63,105.6,105.6,16900.0,83.0704,83.0861,83.0625,83.0625,16900.0
2014-12-22 15:15:00,105.6,105.62,105.59,105.62,61700.0,83.0625,83.0783,83.0547,83.0783,61700.0
2014-12-22 15:20:00,105.63,105.69,105.63,105.67,28700.0,83.0861,83.1333,83.0861,83.1176,28700.0
2014-12-22 15:25:00,105.68,105.7,105.66,105.7,18900.0,83.1255,83.1412,83.1097,83.1412,18900.0
2014-12-22 15:30:00,105.7,105.75,105.67,105.72,30900.0,83.1412,83.1805,83.1176,83.1569,30900.0
2014-12-22 15:35:00,105.72,105.74,105.69,105.72,22600.0,83.1569,83.1727,83.1333,83.1569,22600.0
2014-12-22 15:40:00,105.71,105.75,105.7,105.73,18800.0,83.1491,83.1805,83.1412,83.1648,18800.0
2014-12-22 15:45:00,105.72,105.78,105.63,105.75,49900.0,83.1569,83.2041,83.0861,83.1805,49900.0
2014-12-22 15:50:00,105.73,105.75,105.63,105.69,54600.0,83.1648,83.1805,83.0861,83.1333,54600.0
2014-12-22 15:55:00,105.67,105.8,105.65,105.79,366100.0,83.1176,83.2199,83.1019,83.212,366100.0
2014-12-23 09:30:00,106.29,106.31,106.05,106.09,75000.0,83.6053,83.621,83.4165,83.448,75000.0
2014-12-23 09:35:00,106.06,106.17,106.06,106.15,21600.0,83.4244,83.5109,83.4244,83.4952,21600.0
2014-12-23 09:40:00,106.16,106.21,106.15,106.17,12200.0,83.503,83.5424,83.4952,83.5109,12200.0
2014-12-23 09:45:00,106.18,106.19,106.09,106.12,15900.0,83.5188,83.5266,83.448,83.4716,15900.0
2014-12-23 09:50:00,106.14,106.17,106.11,106.14,17800.0,83.4873,83.5109,83.4637,83.4873,17800.0
2014-12-23 09:55:00,106.16,106.2,106.11,106.13,12900.0,83.503,83.5345,83.4637,83.4794,12900.0
2014-12-23 10:00:00,106.12,106.23,106.09,106.23,24000.0,83.4716,83.5581,83.448,83.5581,24000.0
2014-12-23 10:05:00,106.22,106.27,106.19,106.22,34500.0,83.5502,83.5895,83.5266,83.5502,34500.0
2014-12-23 10:10:00,106.2,106.21,106.09,106.1,29600.0,83.5345,83.5424,83.448,83.4558,29600.0
2014-12-23 10:15:00,106.1,106.11,106.04,106.1,10800.0,83.4558,83.4637,83.4086,83.4558,10800.0
2014-12-23 10:20:00,106.12,106.16,106.1,106.15,7200.0,83.4716,83.503,83.4558,83.4952,7200.0
2014-12-23 10:25:00,106.15,106.19,106.14,106.17,22000.0,83.4952,83.5266,83.4873,83.5109,22000.0
2014-12-23 10:30:00,106.14,106.15,106.08,106.12,24700.0,83.4873,83.4952,83.4401,83.4716,24700.0
2014-12-23 10:35:00,106.14,106.16,106.04,106.04,14000.0,83.4873,83.503,83.4086,83.4086,14000.0
2014-12-23 10:40:00,106.04,106.07,106.02,106.06,16100.0,83.4086,83.4322,83.3929,83.4244,16100.0
2014-12-23 10:45:00,106.05,106.05,105.99,106.04,21500.0,83.4165,83.4165,83.3693,83.4086,21500.0
2014-12-23 10:50:00,106.03,106.12,106.01,106.11,24900.0,83.4008,83.4716,83.385,83.4637,24900.0
2014-12-23 10:55:00,106.1,106.15,106.08,106.14,10300.0,83.4558,83.4952,83.4401,83.4873,10300.0
2014-12-23 11:00:00,106.15,106.16,106.13,106.14,12900.0,83.4952,83.503,83.4794,83.4873,12900.0
2014-12-23 11:05:00,106.15,106.17,106.11,106.14,36100.0,83.4952,83.5109,83.4637,83.4873,36100.0
2014-12-23 11:10:00,106.13,106.15,106.12,106.12,16400.0,83.4794,83.4952,83.4716,83.4716,16400.0
2014-12-23 11:15:00,106.12,106.18,106.1,106.18,18200.0,83.4716,83.5188,83.4558,83.5188,18200.0
2014-12-23 11:20:00,106.18,106.2,106.14,106.18,26900.0,83.5188,83.5345,83.4873,83.5188,26900.0
2014-12-23 11:25:00,106.19,106.19,106.15,106.15,7900.0,83.5266,83.5266,83.4952,83.4952,7900.0
2014-12-23 11:30:00,106.16,106.21,106.15,106.17,16200.0,83.503,83.5424,83.4952,83.5109,16200.0
2014-12-23 11:35:00,106.18,106.18,106.13,106.15,19000.0,83.5188,83.5188,83.4794,83.4952,19000.0
2014-12-23 11:40:00,106.17,106.18,106.14,106.17,26500.0,83.5109,83.5188,83.4873,83.5109,26500.0
2014-12-23 11:45:00,106.17,106.18,106.13,106.18,7600.0,83.5109,83.5188,83.4794,83.5188,7600.0
2014-12-23 11:50:00,106.18,106.18,106.12,106.15,4300.0,83.5188,83.5188,83.4716,83.4952,4300.0
2014-12-23 11:55:00,106.13,106.14,106.11,106.12,17000.0,83.4794,83.4873,83.4637,83.4716,17000.0
2014-12-23 12:00:00,106.12,106.15,106.12,106.13,5500.0,83.4716,83.4952,83.4716,83.4794,5500.0
2014-12-23 12:05:00,106.11,106.16,106.11,106.15,9300.0,83.4637,83.503,83.4637,83.4952,9300.0
2014-12-23 12:10:00,106.15,106.15,106.12,106.13,7600.0,83.4952,83.4952,83.4716,83.4794,7600.0
2014-12-23 12:15:00,106.13,106.21,106.12,106.2,8000.0,83.4794,83.5424,83.4716,83.5345,8000.0
2014-12-23 12:20:00,106.21,106.23,106.18,106.2,7600.0,83.5424,83.5581,83.5188,83.5345,7600.0
2014-12-23 12:25:00,106.19,106.21,106.17,106.2,100700.0,83.5266,83.5424,83.5109,83.5345,100700.0
2014-12-23 12:30:00,106.2,106.21,106.16,106.19,110100.0,83.5345,83.5424,83.503,83.5266,110100.0
2014-12-23 12:35:00,106.19,106.25,106.19,106.25,37400.0,83.5266,83.5738,83.5266,83.5738,37400.0
2014-12-23 12:40:00,106.25,106.26,106.21,106.25,84100.0,83.5738,83.5817,83.5424,83.5738,84100.0
2014-12-23 12:45:00,106.25,106.3,106.23,106.3,75900.0,83.5738,83.6131,83.5581,83.6131,75900.0
2014-12-23 12:50:00,106.29,106.32,106.28,106.3,9600.0,83.6053,83.6289,83.5974,83.6131,9600.0
2014-12-23 12:55:00,106.29,106.32,106.28,106.32,8100.0,83.6053,83.6289,83.5974,83.6289,8100.0
2014-12-23 13:00:00,106.31,106.31,106.28,106.3,9200.0,83.621,83.621,83.5974,83.6131,9200.0
2014-12-23 13:05:00,106.31,106.32,106.29,106.31,20600.0,83.621,83.6289,83.6053,83.621,20600.0
2014-12-23 13:10:00,106.32,106.36,106.31,106.36,9900.0,83.6289,83.6603,83.621,83.6603,9900.0
2014-12-23 13:15:00,106.36,106.36,106.33,106.34,10800.0,83.6603,83.6603,83.6367,83.6446,10800.0
2014-12-23 13:20:00,106.35,106.35,106.3,106.32,14300.0,83.6525,83.6525,83.6131,83.6289,14300.0
2014-12-23 13:25:00,106.33,106.33,106.31,106.31,12100.0,83.6367,83.6367,83.621,83.621,12100.0
2014-12-23 13:30:00,106.31,106.32,106.26,106.28,32200.0,83.621,83.6289,83.5817,83.5974,32200.0
2014-12-23 13:35:00,106.27,106.27,106.25,106.25,8300.0,83.5895,83.5895,83.5738,83.5738,8300.0
2014-12-23 13:40:00,106.26,106.32,106.26,106.32,32800.0,83.5817,83.6289,83.5817,83.6289,32800.0
2014-12-23 13:45:00,106.32,106.32,106.3,106.31,27900.0,83.6289,83.6289,83.6131,83.621,27900.0
2014-12-23 13:50:00,106.31,106.32,106.29,106.29,9600.0,83.621,83.6289,83.6053,83.6053,9600.0
2014-12-23 13:55:00,106.29,106.31,106.25,106.25,11300.0,83.6053,83.621,83.5738,83.5738,11300.0
2014-12-23 14:00:00,106.25,106.26,106.21,106.23,24000.0,83.5738,83.5817,83.5424,83.5581,24000.0
2014-12-23 14:05:00,106.22,106.25,106.21,106.24,16500.0,83.5502,83.5738,83.5424,83.566,16500.0
2014-12-23 14:10:00,106.24,106.28,106.23,106.28,15400.0,83.566,83.5974,83.5581,83.5974,15400.0
2014-12-23 14:15:00,106.28,106.29,106.24,106.25,23000.0,83.5974,83.6053,83.566,83.5738,23000.0
2014-12-23 14:20:00,106.25,106.28,106.25,106.28,23200.0,83.5738,83.5974,83.5738,83.5974,23200.0
2014-12-23 14:25:00,106.28,106.31,106.27,106.31,18900.0,83.5974,83.621,83.5895,83.621,18900.0
2014-12-23 14:30:00,106.31,106.35,106.31,106.32,32200.0,83.621,83.6525,83.621,83.6289,32200.0
2014-12-23 14:35:00,106.32,106.36,106.31,106.35,37800.0,83.6289,83.6603,83.621,83.6525,37800.0
2014-12-23 14:40:00,106.35,106.39,106.35,106.37,21100.0,83.6525,83.6839,83.6525,83.6682,21100.0
2014-12-23 14:45:00,106.37,106.38,106.36,106.38,19000.0,83.6682,83.6761,83.6603,83.6761,19000.0
2014-12-23 14:50:00,106.38,106.38,106.33,106.34,15100.0,83.6761,83.6761,83.6367,83.6446,15100.0
2014-12-23 14:55:00,106.33,106.33,106.29,106.29,27100.0,83.6367,83.6367,83.6053,83.6053,27100.0
2014-12-23 15:00:00,106.31,106.33,106.28,106.29,11300.0,83.621,83.6367,83.5974,83.6053,11300.0
2014-12-23 15:05:00,106.3,106.33,106.28,106.31,9500.0,83.6131,83.6367,83.5974,83.621,9500.0
2014-12-23 15:10:00,106.31,106.31,106.29,106.31,8900.0,83.621,83.621,83.6053,83.621,8900.0
2014-12-23 15:15:00,106.3,106.31,106.28,106.31,3600.0,83.6131,83.621,83.5974,83.621,3600.0
2014-12-23 15:20:00,106.3,106.3,106.19,106.2,36900.0,83.6131,83.6131,83.5266,83.5345,36900.0
2014-12-23 15:25:00,106.2,106.23,106.18,106.22,20100.0,83.5345,83.5581,83.5188,83.5502,20100.0
2014-12-23 15:30:00,106.22,106.22,106.17,106.22,25000.0,83.5502,83.5502,83.5109,83.5502,25000.0
2014-12-23 15:35:00,106.21,106.25,106.19,106.22,18000.0,83.5424,83.5738,83.5266,83.5502,18000.0
2014-12-23 15:40:00,106.23,106.24,106.22,106.24,13500.0,83.5581,83.566,83.5502,83.566,13500.0
2014-12-23 15:45:00,106.24,106.24,106.18,106.24,33700.0,83.566,83.566,83.5188,83.566,33700.0
2014-12-23 15:50:00,106.24,106.25,106.19,106.23,26300.0,83.566,83.5738,83.5266,83.5581,26300.0
2014-12-23 15:55:00,106.21,106.23,106.13,106.13,81500.0,83.5424,83.5581,83.4794,83.4794,81500.0
2014-12-24 09:30:00,105.79,105.79,105.43,105.7,53100.0,83.6995,83.6995,83.4146,83.6282,53100.0
2014-12-24 09:35:00,105.67,105.69,105.59,105.59,12600.0,83.6045,83.6203,83.5412,83.5412,12600.0
2014-12-24 09:40:00,105.59,105.59,105.46,105.46,14400.0,83.5412,83.5412,83.4384,83.4384,14400.0
2014-12-24 09:45:00,105.46,105.51,105.45,105.5,38500.0,83.4384,83.4779,83.4305,83.47,38500.0
2014-12-24 09:50:00,105.51,105.57,105.5,105.54,27000.0,83.4779,83.5254,83.47,83.5017,27000.0
2014-12-24 09:55:00,105.53,105.53,105.45,105.51,116100.0,83.4937,83.4937,83.4305,83.4779,116100.0
2014-12-24 10:00:00,105.52,105.56,105.49,105.55,21700.0,83.4858,83.5175,83.4621,83.5096,21700.0
2014-12-24 10:05:00,105.56,105.58,105.52,105.54,25400.0,83.5175,83.5333,83.4858,83.5017,25400.0
2014-12-24 10:10:00,105.54,105.59,105.52,105.52,66800.0,83.5017,83.5412,83.4858,83.4858,66800.0
2014-12-24 10:15:00,105.52,105.57,105.5,105.56,9000.0,83.4858,83.5254,83.47,83.5175,9000.0
2014-12-24 10:20:00,105.55,105.6,105.54,105.57,18400.0,83.5096,83.5491,83.5017,83.5254,18400.0
2014-12-24 10:25:00,105.57,105.61,105.56,105.61,3100.0,83.5254,83.557,83.5175,83.557,3100.0
2014-12-24 10:30:00,105.6,105.6,105.55,105.57,140600.0,83.5491,83.5491,83.5096,83.5254,140600.0
2014-12-24 10:35:00,105.57,105.62,105.57,105.62,11200.0,83.5254,83.565,83.5254,83.565,11200.0
2014-12-24 10:40:00,105.62,105.63,105.61,105.63,4000.0,83.565,83.5729,83.557,83.5729,4000.0
2014-12-24 10:45:00,105.63,105.63,105.58,105.58,10200.0,83.5729,83.5729,83.5333,83.5333,10200.0
2014-12-24 10:50:00,105.58,105.64,105.58,105.64,7600.0,83.5333,83.5808,83.5333,83.5808,7600.0
2014-12-24 10:55:00,105.63,105.63,105.58,105.59,18500.0,83.5729,83.5729,83.5333,83.5412,18500.0
2014-12-24 11:00:00,105.59,105.67,105.59,105.67,33100.0,83.5412,83.6045,83.5412,83.6045,33100.0
2014-12-24 11:05:00,105.67,105.69,105.66,105.68,5400.0,83.6045,83.6203,83.5966,83.6124,5400.0
2014-12-24 11:10:00,105.7,105.71,105.66,105.67,15400.0,83.6282,83.6362,83.5966,83.6045,15400.0
2014-12-24 11:15:00,105.68,105.68,105.65,105.67,10100.0,83.6124,83.6124,83.5887,83.6045,10100.0
2014-12-24 11:20:00,105.67,105.68,105.66,105.68,10800.0,83.6045,83.6124,83.5966,83.6124,10800.0
2014-12-24 11:25:00,105.68,105.72,105.67,105.69,13400.0,83.6124,83.6441,83.6045,83.6203,13400.0
2014-12-24 11:30:00,105.7,105.71,105.67,105.67,7400.0,83.6282,83.6362,83.6045,83.6045,7400.0
2014-12-24 11:35:00,105.66,105.68,105.65,105.66,14200.0,83.5966,83.6124,83.5887,83.5966,14200.0
2014-12-24 11:40:00,105.66,105.66,105.63,105.65,4900.0,83.5966,83.5966,83.5729,83.5887,4900.0
2014-12-24 11:45:00,105.66,105.67,105.65,105.67,1500.0,83.5966,83.6045,83.5887,83.6045,1500.0
2014-12-24 11:50:00,105.68,105.69,105.65,105.68,21800.0,83.6124,83.6203,83.5887,83.6124,21800.0
2014-12-24 11:55:00,105.67,105.7,105.67,105.69,4400.0,83.6045,83.6282,83.6045,83.6203,4400.0
2014-12-24 12:00:00,105.68,105.7,105.67,105.7,12300.0,83.6124,83.6282,83.6045,83.6282,12300.0
2014-12-24 12:05:00,105.7,105.72,105.69,105.72,4500.0,83.6282,83.6441,83.6203,83.6441,4500.0
2014-12-24 12:10:00,105.7,105.75,105.69,105.71,6800.0,83.6282,83.6678,83.6203,83.6362,6800.0
2014-12-24 12:15:00,105.71,105.74,105.7,105.73,9000.0,83.6362,83.6599,83.6282,83.652,9000.0
2014-12-24 12:20:00,105.73,105.76,105.72,105.74,27600.0,83.652,83.6757,83.6441,83.6599,27600.0
2014-12-24 12:25:00,105.73,105.74,105.73,105.73,8200.0,83.652,83.6599,83.652,83.652,8200.0
2014-12-24 12:30:00,105.74,105.75,105.73,105.73,25900.0,83.6599,83.6678,83.652,83.652,25900.0
2014-12-24 12:35:00,105.73,105.73,105.67,105.69,32600.0,83.652,83.652,83.6045,83.6203,32600.0
2014-12-24 12:40:00,105.7,105.71,105.67,105.67,11800.0,83.6282,83.6362,83.6045,83.6045,11800.0
2014-12-24 12:45:00,105.65,105.69,105.65,105.69,4700.0,83.5887,83.6203,83.5887,83.6203,4700.0
2014-12-24 12:50:00,105.68,105.7,105.66,105.66,9200.0,83.6124,83.6282,83.5966,83.5966,9200.0
2014-12-24 12:55:00,105.66,105.68,105.51,105.51,16900.0,83.5966,83.6124,83.4779,83.4779,16900.0
2014-12-26 09:30:00,105.75,105.83,105.68,105.83,26900.0,83.6678,83.7311,83.6124,83.7311,26900.0
2014-12-26 09:35:00,105.84,105.91,105.82,105.83,11500.0,83.739,83.7944,83.7232,83.7311,11500.0
2014-12-26 09:40:00,105.84,105.85,105.79,105.82,27700.0,83.739,83.7469,83.6995,83.7232,27700.0
2014-12-26 09:45:00,105.84,105.91,105.82,105.91,19200.0,83.739,83.7944,83.7232,83.7944,19200.0
2014-12-26 09:50:00,105.92,105.95,105.91,105.94,14700.0,83.8023,83.826,83.7944,83.8181,14700.0
2014-12-26 09:55:00,105.94,105.97,105.92,105.96,23400.0,83.8181,83.8419,83.8023,83.834,23400.0
2014-12-26 10:00:00,105.96,106.0,105.95,105.97,13500.0,83.834,83.8656,83.826,83.8419,13500.0
2014-12-26 10:05:00,105.97,105.99,105.92,105.93,19300.0,83.8419,83.8577,83.8023,83.8102,19300.0
2014-12-26 10:10:00,105.93,105.96,105.91,105.93,8700.0,83.8102,83.834,83.7944,83.8102,8700.0
2014-12-26 10:15:00,105.93,105.95,105.88,105.91,4800.0,83.8102,83.826,83.7707,83.7944,4800.0
2014-12-26 10:20:00,105.91,105.92,105.9,105.92,2500.0,83.7944,83.8023,83.7865,83.8023,2500.0
2014-12-26 10:25:00,105.91,105.92,105.89,105.91,6200.0,83.7944,83.8023,83.7786,83.7944,6200.0
2014-12-26 10:30:00,105.91,105.92,105.89,105.9,29900.0,83.7944,83.8023,83.7786,83.7865,29900.0
2014-12-26 10:35:00,105.89,105.91,105.89,105.9,6300.0,83.7786,83.7944,83.7786,83.7865,6300.0
2014-12-26 10:40:00,105.89,105.92,105.87,105.91,16900.0,83.7786,83.8023,83.7627,83.7944,16900.0
2014-12-26 10:45:00,105.94,105.95,105.92,105.93,11500.0,83.8181,83.826,83.8023,83.8102,11500.0
2014-12-26 10:50:00,105.94,105.95,105.91,105.92,11500.0,83.8181,83.826,83.7944,83.8023,11500.0
2014-12-26 10:55:00,105.92,105.92,105.89,105.92,9800.0,83.8023,83.8023,83.7786,83.8023,9800.0
2014-12-26 11:00:00,105.92,105.94,105.9,105.92,22500.0,83.8023,83.8181,83.7865,83.8023,22500.0
2014-12-26 11:05:00,105.93,105.96,105.93,105.93,24500.0,83.8102,83.834,83.8102,83.8102,24500.0
2014-12-26 11:10:00,105.94,105.94,105.91,105.93,18700.0,83.8181,83.8181,83.7944,83.8102,18700.0
2014-12-26 11:15:00,105.94,105.95,105.92,105.94,11600.0,83.8181,83.826,83.8023,83.8181,11600.0
2014-12-26 11:20:00,105.93,105.96,105.92,105.96,9000.0,83.8102,83.834,83.8023,83.834,9000.0
2014-12-26 11:25:00,105.96,105.97,105.94,105.95,15900.0,83.834,83.8419,83.8181,83.826,15900.0
2014-12-26 11:30:00,105.94,105.96,105.92,105.96,51800.0,83.8181,83.834,83.8023,83.834,51800.0
2014-12-26 11:35:00,105.96,105.96,105.93,105.94,18400.0,83.834,83.834,83.8102,83.8181,18400.0
2014-12-26 11:40:00,105.95,105.96,105.93,105.93,24900.0,83.826,83.834,83.8102,83.8102,24900.0
2014-12-26 11:45:00,105.94,105.96,105.94,105.95,15700.0,83.8181,83.834,83.8181,83.826,15700.0
2014-12-26 11:50:00,105.96,105.97,105.94,105.96,7900.0,83.834,83.8419,83.8181,83.834,7900.0
2014-12-26 11:55:00,105.97,105.97,105.95,105.96,42800.0,83.8419,83.8419,83.826,83.834,42800.0
2014-12-26 12:00:00,105.95,105.96,105.94,105.95,14000.0,83.826,83.834,83.8181,83.826,14000.0
2014-12-26 12:05:00,105.95,105.95,105.92,105.93,12500.0,83.826,83.826,83.8023,83.8102,12500.0
2014-12-26 12:10:00,105.93,105.93,105.87,105.91,30600.0,83.8102,83.8102,83.7627,83.7944,30600.0
2014-12-26 12:15:00,105.91,105.93,105.89,105.91,23000.0,83.7944,83.8102,83.7786,83.7944,23000.0
2014-12-26 12:20:00,105.92,105.94,105.9,105.91,14700.0,83.8023,83.8181,83.7865,83.7944,14700.0
2014-12-26 12:25:00,105.93,105.93,105.89,105.9,36600.0,83.8102,83.8102,83.7786,83.7865,36600.0
2014-12-26 12:30:00,105.9,105.9,105.89,105.9,5100.0,83.7865,83.7865,83.7786,83.7865,5100.0
2014-12-26 12:35:00,105.91,105.91,105.88,105.88,6600.0,83.7944,83.7944,83.7707,83.7707,6600.0
2014-12-26 12:40:00,105.88,105.91,105.87,105.89,5800.0,83.7707,83.7944,83.7627,83.7786,5800.0
2014-12-26 12:45:00,105.88,105.89,105.87,105.88,2500.0,83.7707,83.7786,83.7627,83.7707,2500.0
2014-12-26 12:50:00,105.89,105.89,105.87,105.88,7000.0,83.7786,83.7786,83.7627,83.7707,7000.0
2014-12-26 12:55:00,105.89,105.91,105.88,105.89,3500.0,83.7786,83.7944,83.7707,83.7786,3500.0
2014-12-26 13:00:00,105.9,105.92,105.88,105.88,4400.0,83.7865,83.8023,83.7707,83.7707,4400.0
2014-12-26 13:05:00,105.87,105.9,105.86,105.88,3700.0,83.7627,83.7865,83.7548,83.7707,3700.0
2014-12-26 13:10:00,105.89,105.89,105.87,105.88,2700.0,83.7786,83.7786,83.7627,83.7707,2700.0
2014-12-26 13:15:00,105.89,105.89,105.88,105.89,11800.0,83.7786,83.7786,83.7707,83.7786,11800.0
2014-12-26 13:20:00,105.89,105.93,105.89,105.92,10000.0,83.7786,83.8102,83.7786,83.8023,10000.0
2014-12-26 13:25:00,105.91,105.92,105.87,105.89,50700.0,83.7944,83.8023,83.7627,83.7786,50700.0
2014-12-26 13:30:00,105.89,105.9,105.88,105.9,27600.0,83.7786,83.7865,83.7707,83.7865,27600.0
2014-12-26 13:35:00,105.9,105.91,105.86,105.86,35300.0,83.7865,83.7944,83.7548,83.7548,35300.0
2014-12-26 13:40:00,105.87,105.88,105.86,105.86,4000.0,83.7627,83.7707,83.7548,83.7548,4000.0
2014-12-26 13:45:00,105.86,105.88,105.85,105.87,5100.0,83.7548,83.7707,83.7469,83.7627,5100.0
2014-12-26 13:50:00,105.87,105.9,105.87,105.89,7900.0,83.7627,83.7865,83.7627,83.7786,7900.0
2014-12-26 13:55:00,105.9,105.91,105.88,105.89,3000.0,83.7865,83.7944,83.7707,83.7786,3000.0
2014-12-26 14:00:00,105.89,105.93,105.87,105.89,31100.0,83.7786,83.8102,83.7627,83.7786,31100.0
2014-12-26 14:05:00,105.9,105.93,105.89,105.91,27400.0,83.7865,83.8102,83.7786,83.7944,27400.0
2014-12-26 14:10:00,105.92,105.92,105.86,105.86,12300.0,83.8023,83.8023,83.7548,83.7548,12300.0
2014-12-26 14:15:00,105.86,105.87,105.84,105.85,8800.0,83.7548,83.7627,83.739,83.7469,8800.0
2014-12-26 14:20:00,105.85,105.85,105.83,105.84,1600.0,83.7469,83.7469,83.7311,83.739,1600.0
2014-12-26 14:25:00,105.83,105.84,105.83,105.84,4900.0,83.7311,83.739,83.7311,83.739,4900.0
2014-12-26 14:30:00,105.83,105.89,105.83,105.89,8100.0,83.7311,83.7786,83.7311,83.7786,8100.0
2014-12-26 14:35:00,105.89,105.92,105.88,105.88,20300.0,83.7786,83.8023,83.7707,83.7707,20300.0
2014-12-26 14:40:00,105.88,105.91,105.87,105.88,20500.0,83.7707,83.7944,83.7627,83.7707,20500.0
2014-12-26 14:45:00,105.89,105.9,105.87,105.89,6500.0,83.7786,83.7865,83.7627,83.7786,6500.0
2014-12-26 14:50:00,105.89,105.92,105.89,105.92,15300.0,83.7786,83.8023,83.7786,83.8023,15300.0
2014-12-26 14:55:00,105.91,105.93,105.9,105.93,3200.0,83.7944,83.8102,83.7865,83.8102,3200.0
2014-12-26 15:00:00,105.93,105.95,105.91,105.92,8200.0,83.8102,83.826,83.7944,83.8023,8200.0
2014-12-26 15:05:00,105.92,105.92,105.9,105.9,11000.0,83.8023,83.8023,83.7865,83.7865,11000.0
2014-12-26 15:10:00,105.9,105.94,105.89,105.93,6700.0,83.7865,83.8181,83.7786,83.8102,6700.0
2014-12-26 15:15:00,105.92,105.94,105.91,105.94,8100.0,83.8023,83.8181,83.7944,83.8181,8100.0
2014-12-26 15:20:00,105.93,105.94,105.89,105.89,6200.0,83.8102,83.8181,83.7786,83.7786,6200.0
2014-12-26 15:25:00,105.89,105.9,105.87,105.88,10000.0,83.7786,83.7865,83.7627,83.7707,10000.0
2014-12-26 15:30:00,105.88,105.88,105.83,105.84,7800.0,83.7707,83.7707,83.7311,83.739,7800.0
2014-12-26 15:35:00,105.84,105.86,105.83,105.84,8400.0,83.739,83.7548,83.7311,83.739,8400.0
2014-12-26 15:40:00,105.85,105.87,105.81,105.81,29300.0,83.7469,83.7627,83.7153,83.7153,29300.0
2014-12-26 15:45:00,105.8,105.86,105.8,105.82,9500.0,83.7074,83.7548,83.7074,83.7232,9500.0
2014-12-26 15:50:00,105.81,105.81,105.74,105.75,19400.0,83.7153,83.7153,83.6599,83.6678,19400.0
2014-12-26 15:55:00,105.74,105.77,105.69,105.71,33300.0,83.6599,83.6836,83.6203,83.6362,33300.0
2014-12-29 09:30:00,105.59,105.77,105.59,105.77,31700.0,83.5412,83.6836,83.5412,83.6836,31700.0
2014-12-29 09:35:00,105.79,105.86,105.75,105.86,19300.0,83.6995,83.7548,83.6678,83.7548,19300.0
2014-12-29 09:40:00,105.87,105.98,105.85,105.98,4900.0,83.7627,83.8498,83.7469,83.8498,4900.0
2014-12-29 09:45:00,105.98,106.05,105.97,106.05,8400.0,83.8498,83.9052,83.8419,83.9052,8400.0
2014-12-29 09:50:00,106.06,106.07,106.03,106.05,14500.0,83.9131,83.921,83.8893,83.9052,14500.0
2014-12-29 09:55:00,106.04,106.07,106.02,106.04,25700.0,83.8972,83.921,83.8814,83.8972,25700.0
2014-12-29 10:00:00,106.06,106.07,106.01,106.06,15700.0,83.9131,83.921,83.8735,83.9131,15700.0
2014-12-29 10:05:00,106.09,106.14,106.07,106.12,10400.0,83.9368,83.9764,83.921,83.9605,10400.0
2014-12-29 10:10:00,106.11,106.11,106.08,106.11,23200.0,83.9526,83.9526,83.9289,83.9526,23200.0
2014-12-29 10:15:00,106.1,106.1,106.04,106.07,12600.0,83.9447,83.9447,83.8972,83.921,12600.0
2014-12-29 10:20:00,106.07,106.09,106.04,106.05,31000.0,83.921,83.9368,83.8972,83.9052,31000.0
2014-12-29 10:25:00,106.05,106.08,106.04,106.05,29200.0,83.9052,83.9289,83.8972,83.9052,29200.0
2014-12-29 10:30:00,106.05,106.09,106.04,106.08,37400.0,83.9052,83.9368,83.8972,83.9289,37400.0
2014-12-29 10:35:00,106.09,106.14,106.09,106.1,38500.0,83.9368,83.9764,83.9368,83.9447,38500.0
2014-12-29 10:40:00,106.1,106.11,106.07,106.07,15300.0,83.9447,83.9526,83.921,83.921,15300.0
2014-12-29 10:45:00,106.07,106.1,106.06,106.06,19900.0,83.921,83.9447,83.9131,83.9131,19900.0
2014-12-29 10:50:00,106.07,106.09,106.05,106.09,20300.0,83.921,83.9368,83.9052,83.9368,20300.0
2014-12-29 10:55:00,106.1,106.11,106.08,106.11,20700.0,83.9447,83.9526,83.9289,83.9526,20700.0
2014-12-29 11:00:00,106.08,106.09,106.03,106.06,20300.0,83.9289,83.9368,83.8893,83.9131,20300.0
2014-12-29 11:05:00,106.08,106.08,106.04,106.08,16100.0,83.9289,83.9289,83.8972,83.9289,16100.0
2014-12-29 11:10:00,106.08,106.09,106.05,106.07,17900.0,83.9289,83.9368,83.9052,83.921,17900.0
2014-12-29 11:15:00,106.07,106.07,106.01,106.02,15000.0,83.921,83.921,83.8735,83.8814,15000.0
2014-12-29 11:20:00,106.04,106.04,106.01,106.03,24400.0,83.8972,83.8972,83.8735,83.8893,24400.0
2014-12-29 11:25:00,106.03,106.04,106.01,106.02,16700.0,83.8893,83.8972,83.8735,83.8814,16700.0
2014-12-29 11:30:00,106.04,106.07,106.04,106.06,22900.0,83.8972,83.921,83.8972,83.9131,22900.0
2014-12-29 11:35:00,106.05,106.07,106.04,106.05,6800.0,83.9052,83.921,83.8972,83.9052,6800.0
2014-12-29 11:40:00,106.04,106.06,106.03,106.05,13100.0,83.8972,83.9131,83.8893,83.9052,13100.0
2014-12-29 11:45:00,106.06,106.09,106.05,106.07,11900.0,83.9131,83.9368,83.9052,83.921,11900.0
2014-12-29 11:50:00,106.07,106.09,106.03,106.04,28700.0,83.921,83.9368,83.8893,83.8972,28700.0
2014-12-29 11:55:00,106.04,106.04,106.01,106.03,57400.0,83.8972,83.8972,83.8735,83.8893,57400.0
2014-12-29 12:00:00,106.03,106.09,106.03,106.06,15000.0,83.8893,83.9368,83.8893,83.9131,15000.0
2014-12-29 12:05:00,106.06,106.06,106.01,106.02,14600.0,83.9131,83.9131,83.8735,83.8814,14600.0
2014-12-29 12:10:00,106.01,106.04,105.98,105.98,12900.0,83.8735,83.8972,83.8498,83.8498,12900.0
2014-12-29 12:15:00,105.99,106.0,105.94,105.97,18000.0,83.8577,83.8656,83.8181,83.8419,18000.0
2014-12-29 12:20:00,105.98,106.01,105.98,105.98,13700.0,83.8498,83.8735,83.8498,83.8498,13700.0
2014-12-29 12:25:00,105.98,105.99,105.93,105.93,7100.0,83.8498,83.8577,83.8102,83.8102,7100.0
2014-12-29 12:30:00,105.94,105.96,105.93,105.94,24000.0,83.8181,83.834,83.8102,83.8181,24000.0
2014-12-29 12:35:00,105.94,105.99,105.94,105.98,12200.0,83.8181,83.8577,83.8181,83.8498,12200.0
2014-12-29 12:40:00,105.98,105.99,105.94,105.96,11500.0,83.8498,83.8577,83.8181,83.834,11500.0
2014-12-29 12:45:00,105.96,105.97,105.94,105.96,15200.0,83.834,83.8419,83.8181,83.834,15200.0
2014-12-29 12:50:00,105.97,105.97,105.94,105.94,20300.0,83.8419,83.8419,83.8181,83.8181,20300.0
2014-12-29 12:55:00,105.92,105.92,105.89,105.89,12900.0,83.8023,83.8023,83.7786,83.7786,12900.0
2014-12-29 13:00:00,105.89,105.9,105.87,105.89,8200.0,83.7786,83.7865,83.7627,83.7786,8200.0
2014-12-29 13:05:00,105.89,105.9,105.87,105.9,13400.0,83.7786,83.7865,83.7627,83.7865,13400.0
2014-12-29 13:10:00,105.89,105.92,105.87,105.91,8900.0,83.7786,83.8023,83.7627,83.7944,8900.0
2014-12-29 13:15:00,105.91,105.98,105.91,105.98,14700.0,83.7944,83.8498,83.7944,83.8498,14700.0
2014-12-29 13:20:00,105.98,106.03,105.98,105.99,21700.0,83.8498,83.8893,83.8498,83.8577,21700.0
2014-12-29 13:25:00,106.0,106.0,105.97,105.99,23200.0,83.8656,83.8656,83.8419,83.8577,23200.0
2014-12-29 13:30:00,105.99,106.0,105.97,105.98,3100.0,83.8577,83.8656,83.8419,83.8498,3100.0
2014-12-29 13:35:00,105.98,105.98,105.95,105.98,14400.0,83.8498,83.8498,83.826,83.8498,14400.0
2014-12-29 13:40:00,105.97,105.99,105.96,105.97,16900.0,83.8419,83.8577,83.834,83.8419,16900.0
2014-12-29 13:45:00,105.97,105.97,105.93,105.93,5500.0,83.8419,83.8419,83.8102,83.8102,5500.0
2014-12-29 13:50:00,105.93,105.93,105.9,105.93,18000.0,83.8102,83.8102,83.7865,83.8102,18000.0
2014-12-29 13:55:00,105.92,105.95,105.91,105.95,15100.0,83.8023,83.826,83.7944,83.826,15100.0
2014-12-29 14:00:00,105.95,105.98,105.93,105.98,8800.0,83.826,83.8498,83.8102,83.8498,8800.0
2014-12-29 14:05:00,105.98,105.99,105.97,105.98,8100.0,83.8498,83.8577,83.8419,83.8498,8100.0
2014-12-29 14:10:00,105.98,106.01,105.97,106.0,21100.0,83.8498,83.8735,83.8419,83.8656,21100.0
2014-12-29 14:15:00,106.0,106.02,105.96,105.97,27500.0,83.8656,83.8814,83.834,83.8419,27500.0
2014-12-29 14:20:00,105.96,106.02,105.94,106.0,41500.0,83.834,83.8814,83.8181,83.8656,41500.0
2014-12-29 14:25:00,106.0,106.01,105.99,106.0,24400.0,83.8656,83.8735,83.8577,83.8656,24400.0
2014-12-29 14:30:00,106.0,106.01,105.97,105.97,18100.0,83.8656,83.8735,83.8419,83.8419,18100.0
2014-12-29 14:35:00,105.97,105.98,105.96,105.96,20200.0,83.8419,83.8498,83.834,83.834,20200.0
2014-12-29 14:40:00,105.96,105.98,105.95,105.96,39400.0,83.834,83.8498,83.826,83.834,39400.0
2014-12-29 14:45:00,105.97,105.98,105.96,105.96,23800.0,83.8419,83.8498,83.834,83.834,23800.0
2014-12-29 14:50:00,105.96,105.98,105.95,105.98,37700.0,83.834,83.8498,83.826,83.8498,37700.0
2014-12-29 14:55:00,105.98,106.01,105.98,106.01,22900.0,83.8498,83.8735,83.8498,83.8735,22900.0
2014-12-29 15:00:00,106.01,106.02,105.99,106.02,15400.0,83.8735,83.8814,83.8577,83.8814,15400.0
2014-12-29 15:05:00,106.02,106.04,105.99,106.03,7200.0,83.8814,83.8972,83.8577,83.8893,7200.0
2014-12-29 15:10:00,106.03,106.03,105.99,105.99,11700.0,83.8893,83.8893,83.8577,83.8577,11700.0
2014-12-29 15:15:00,105.99,106.03,105.99,106.02,15800.0,83.8577,83.8893,83.8577,83.8814,15800.0
2014-12-29 15:20:00,106.03,106.03,106.01,106.02,7200.0,83.8893,83.8893,83.8735,83.8814,7200.0
2014-12-29 15:25:00,106.03,106.03,106.0,106.0,2000.0,83.8893,83.8893,83.8656,83.8656,2000.0
2014-12-29 15:30:00,106.01,106.01,105.96,105.98,15200.0,83.8735,83.8735,83.834,83.8498,15200.0
2014-12-29 15:35:00,105.97,105.98,105.96,105.96,5100.0,83.8419,83.8498,83.834,83.834,5100.0
2014-12-29 15:40:00,105.96,106.02,105.96,106.02,45400.0,83.834,83.8814,83.834,83.8814,45400.0
2014-12-29 15:45:00,106.03,106.03,105.99,105.99,24700.0,83.8893,83.8893,83.8577,83.8577,24700.0
2014-12-29 15:50:00,105.99,106.0,105.97,105.97,38400.0,83.8577,83.8656,83.8419,83.8419,38400.0
2014-12-29 15:55:00,105.97,105.97,105.87,105.9,55200.0,83.8419,83.8419,83.7627,83.7865,55200.0
2014-12-30 09:30:00,105.7,105.75,105.62,105.7,45600.0,83.6282,83.6678,83.565,83.6282,45600.0
2014-12-30 09:35:00,105.73,105.76,105.67,105.71,7900.0,83.652,83.6757,83.6045,83.6362,7900.0
2014-12-30 09:40:00,105.71,105.72,105.65,105.72,12300.0,83.6362,83.6441,83.5887,83.6441,12300.0
2014-12-30 09:45:00,105.72,105.73,105.66,105.68,9800.0,83.6441,83.652,83.5966,83.6124,9800.0
2014-12-30 09:50:00,105.68,105.75,105.66,105.74,15300.0,83.6124,83.6678,83.5966,83.6599,15300.0
2014-12-30 09:55:00,105.73,105.74,105.62,105.64,9700.0,83.652,83.6599,83.565,83.5808,9700.0
2014-12-30 10:00:00,105.61,105.68,105.58,105.62,24700.0,83.557,83.6124,83.5333,83.565,24700.0
2014-12-30 10:05:00,105.62,105.62,105.5,105.59,23000.0,83.565,83.565,83.47,83.5412,23000.0
2014-12-30 10:10:00,105.59,105.6,105.56,105.59,12300.0,83.5412,83.5491,83.5175,83.5412,12300.0
2014-12-30 10:15:00,105.59,105.67,105.57,105.67,16800.0,83.5412,83.6045,83.5254,83.6045,16800.0
2014-12-30 10:20:00,105.66,105.66,105.62,105.64,13000.0,83.5966,83.5966,83.565,83.5808,13000.0
2014-12-30 10:25:00,105.66,105.7,105.62,105.62,19200.0,83.5966,83.6282,83.565,83.565,19200.0
2014-12-30 10:30:00,105.62,105.65,105.6,105.63,20100.0,83.565,83.5887,83.5491,83.5729,20100.0
2014-12-30 10:35:00,105.63,105.63,105.6,105.62,41500.0,83.5729,83.5729,83.5491,83.565,41500.0
2014-12-30 10:40:00,105.62,105.66,105.61,105.63,29100.0,83.565,83.5966,83.557,83.5729,29100.0
2014-12-30 10:45:00,105.63,105.68,105.62,105.68,32800.0,83.5729,83.6124,83.565,83.6124,32800.0
2014-12-30 10:50:00,105.68,105.7,105.67,105.7,48900.0,83.6124,83.6282,83.6045,83.6282,48900.0
2014-12-30 10:55:00,105.7,105.77,105.69,105.75,23500.0,83.6282,83.6836,83.6203,83.6678,23500.0
2014-12-30 11:00:00,105.75,105.78,105.72,105.72,22100.0,83.6678,83.6915,83.6441,83.6441,22100.0
2014-12-30 11:05:00,105.72,105.73,105.67,105.71,13800.0,83.6441,83.652,83.6045,83.6362,13800.0
2014-12-30 11:10:00,105.7,105.7,105.59,105.61,16500.0,83.6282,83.6282,83.5412,83.557,16500.0
2014-12-30 11:15:00,105.61,105.71,105.61,105.69,17300.0,83.557,83.6362,83.557,83.6203,17300.0
2014-12-30 11:20:00,105.69,105.74,105.68,105.72,33300.0,83.6203,83.6599,83.6124,83.6441,33300.0
2014-12-30 11:25:00,105.72,105.75,105.69,105.71,20100.0,83.6441,83.6678,83.6203,83.6362,20100.0
2014-12-30 11:30:00,105.71,105.72,105.64,105.65,14600.0,83.6362,83.6441,83.5808,83.5887,14600.0
2014-12-30 11:35:00,105.65,105.73,105.65,105.72,18100.0,83.5887,83.652,83.5887,83.6441,18100.0
2014-12-30 11:40:00,105.72,105.73,105.67,105.67,4300.0,83.6441,83.652,83.6045,83.6045,4300.0
2014-12-30 11:45:00,105.66,105.72,105.65,105.7,6900.0,83.5966,83.6441,83.5887,83.6282,6900.0
2014-12-30 11:50:00,105.72,105.74,105.71,105.71,10900.0,83.6441,83.6599,83.6362,83.6362,10900.0
2014-12-30 11:55:00,105.73,105.73,105.71,105.73,2800.0,83.652,83.652,83.6362,83.652,2800.0
2014-12-30 12:00:00,105.72,105.76,105.71,105.75,8500.0,83.6441,83.6757,83.6362,83.6678,8500.0
2014-12-30 12:05:00,105.74,105.75,105.73,105.73,1700.0,83.6599,83.6678,83.652,83.652,1700.0
2014-12-30 12:10:00,105.73,105.75,105.72,105.74,15800.0,83.652,83.6678,83.6441,83.6599,15800.0
2014-12-30 12:15:00,105.74,105.77,105.72,105.72,10600.0,83.6599,83.6836,83.6441,83.6441,10600.0
2014-12-30 12:20:00,105.72,105.74,105.68,105.74,13200.0,83.6441,83.6599,83.6124,83.6599,13200.0
2014-12-30 12:25:00,105.73,105.75,105.72,105.73,6900.0,83.652,83.6678,83.6441,83.652,6900.0
2014-12-30 12:30:00,105.72,105.76,105.72,105.75,17500.0,83.6441,83.6757,83.6441,83.6678,17500.0
2014-12-30 12:35:00,105.74,105.74,105.71,105.72,11900.0,83.6599,83.6599,83.6362,83.6441,11900.0
2014-12-30 12:40:00,105.73,105.73,105.67,105.69,36500.0,83.652,83.652,83.6045,83.6203,36500.0
2014-12-30 12:45:00,105.68,105.73,105.67,105.73,17800.0,83.6124,83.652,83.6045,83.652,17800.0
2014-12-30 12:50:00,105.74,105.76,105.74,105.75,4800.0,83.6599,83.6757,83.6599,83.6678,4800.0
2014-12-30 12:55:00,105.75,105.75,105.72,105.72,8400.0,83.6678,83.6678,83.6441,83.6441,8400.0
2014-12-30 13:00:00,105.71,105.73,105.7,105.73,7400.0,83.6362,83.652,83.6282,83.652,7400.0
2014-12-30 13:05:00,105.72,105.73,105.69,105.73,7100.0,83.6441,83.652,83.6203,83.652,7100.0
2014-12-30 13:10:00,105.73,105.77,105.71,105.77,8200.0,83.652,83.6836,83.6362,83.6836,8200.0
2014-12-30 13:15:00,105.77,105.77,105.73,105.73,12700.0,83.6836,83.6836,83.652,83.652,12700.0
2014-12-30 13:20:00,105.73,105.76,105.72,105.73,12200.0,83.652,83.6757,83.6441,83.652,12200.0
2014-12-30 13:25:00,105.73,105.73,105.67,105.67,7400.0,83.652,83.652,83.6045,83.6045,7400.0
2014-12-30 13:30:00,105.68,105.7,105.65,105.65,10800.0,83.6124,83.6282,83.5887,83.5887,10800.0
2014-12-30 13:35:00,105.65,105.66,105.64,105.65,6500.0,83.5887,83.5966,83.5808,83.5887,6500.0
2014-12-30 13:40:00,105.64,105.64,105.51,105.57,13200.0,83.5808,83.5808,83.4779,83.5254,13200.0
2014-12-30 13:45:00,105.56,105.62,105.54,105.61,6100.0,83.5175,83.565,83.5017,83.557,6100.0
2014-12-30 13:50:00,105.62,105.63,105.6,105.6,4800.0,83.565,83.5729,83.5491,83.5491,4800.0
2014-12-30 13:55:00,105.61,105.62,105.58,105.58,4700.0,83.557,83.565,83.5333,83.5333,4700.0
2014-12-30 14:00:00,105.57,105.59,105.55,105.59,12500.0,83.5254,83.5412,83.5096,83.5412,12500.0
2014-12-30 14:05:00,105.59,105.61,105.59,105.59,4300.0,83.5412,83.557,83.5412,83.5412,4300.0
2014-12-30 14:10:00,105.58,105.61,105.58,105.6,6400.0,83.5333,83.557,83.5333,83.5491,6400.0
2014-12-30 14:15:00,105.6,105.6,105.56,105.57,15100.0,83.5491,83.5491,83.5175,83.5254,15100.0
2014-12-30 14:20:00,105.58,105.61,105.55,105.57,11200.0,83.5333,83.557,83.5096,83.5254,11200.0
2014-12-30 14:25:00,105.57,105.59,105.56,105.59,5400.0,83.5254,83.5412,83.5175,83.5412,5400.0
2014-12-30 14:30:00,105.6,105.61,105.58,105.58,7600.0,83.5491,83.557,83.5333,83.5333,7600.0
2014-12-30 14:35:00,105.59,105.67,105.58,105.67,19800.0,83.5412,83.6045,83.5333,83.6045,19800.0
2014-12-30 14:40:00,105.67,105.68,105.65,105.66,25000.0,83.6045,83.6124,83.5887,83.5966,25000.0
2014-12-30 14:45:00,105.65,105.69,105.65,105.67,9100.0,83.5887,83.6203,83.5887,83.6045,9100.0
2014-12-30 14:50:00,105.68,105.69,105.66,105.67,9500.0,83.6124,83.6203,83.5966,83.6045,9500.0
2014-12-30 14:55:00,105.67,105.67,105.62,105.65,13200.0,83.6045,83.6045,83.565,83.5887,13200.0
2014-12-30 15:00:00,105.65,105.67,105.63,105.66,16800.0,83.5887,83.6045,83.5729,83.5966,16800.0
2014-12-30 15:05:00,105.66,105.71,105.65,105.69,36800.0,83.5966,83.6362,83.5887,83.6203,36800.0
2014-12-30 15:10:00,105.69,105.69,105.66,105.66,16400.0,83.6203,83.6203,83.5966,83.5966,16400.0
2014-12-30 15:15:00,105.67,105.68,105.64,105.64,12300.0,83.6045,83.6124,83.5808,83.5808,12300.0
2014-12-30 15:20:00,105.65,105.67,105.64,105.67,6700.0,83.5887,83.6045,83.5808,83.6045,6700.0
2014-12-30 15:25:00,105.67,105.67,105.66,105.67,20600.0,83.6045,83.6045,83.5966,83.6045,20600.0
2014-12-30 15:30:00,105.68,105.71,105.65,105.7,25600.0,83.6124,83.6362,83.5887,83.6282,25600.0
2014-12-30 15:35:00,105.71,105.74,105.71,105.73,13800.0,83.6362,83.6599,83.6362,83.652,13800.0
2014-12-30 15:40:00,105.73,105.74,105.64,105.66,30800.0,83.652,83.6599,83.5808,83.5966,30800.0
2014-12-30 15:45:00,105.66,105.66,105.61,105.64,21000.0,83.5966,83.5966,83.557,83.5808,21000.0
2014-12-30 15:50:00,105.64,105.64,105.57,105.59,34100.0,83.5808,83.5808,83.5254,83.5412,34100.0
2014-12-30 15:55:00,105.59,105.61,105.53,105.55,104800.0,83.5412,83.557,83.4937,83.5096,104800.0
2014-12-31 09:30:00,105.68,105.68,105.59,105.65,36300.0,83.6124,83.6124,83.5412,83.5887,36300.0
2014-12-31 09:35:00,105.65,105.68,105.62,105.63,2400.0,83.5887,83.6124,83.565,83.5729,2400.0
2014-12-31 09:40:00,105.6,105.61,105.52,105.53,2300.0,83.5491,83.557,83.4858,83.4937,2300.0
2014-12-31 09:45:00,105.51,105.54,105.5,105.53,4900.0,83.4779,83.5017,83.47,83.4937,4900.0
2014-12-31 09:50:00,105.52,105.55,105.51,105.55,3200.0,83.4858,83.5096,83.4779,83.5096,3200.0
2014-12-31 09:55:00,105.56,105.57,105.52,105.53,6300.0,83.5175,83.5254,83.4858,83.4937,6300.0
2014-12-31 10:00:00,105.54,105.62,105.54,105.55,21300.0,83.5017,83.565,83.5017,83.5096,21300.0
2014-12-31 10:05:00,105.56,105.62,105.55,105.6,9400.0,83.5175,83.565,83.5096,83.5491,9400.0
2014-12-31 10:10:00,105.6,105.61,105.57,105.59,4200.0,83.5491,83.557,83.5254,83.5412,4200.0
2014-12-31 10:15:00,105.6,105.63,105.57,105.61,10100.0,83.5491,83.5729,83.5254,83.557,10100.0
2014-12-31 10:20:00,105.61,105.65,105.61,105.64,12300.0,83.557,83.5887,83.557,83.5808,12300.0
2014-12-31 10:25:00,105.64,105.65,105.61,105.61,7400.0,83.5808,83.5887,83.557,83.557,7400.0
2014-12-31 10:30:00,105.61,105.64,105.6,105.64,7700.0,83.557,83.5808,83.5491,83.5808,7700.0
2014-12-31 10:35:00,105.63,105.65,105.62,105.63,9600.0,83.5729,83.5887,83.565,83.5729,9600.0
2014-12-31 10:40:00,105.63,105.67,105.63,105.64,26400.0,83.5729,83.6045,83.5729,83.5808,26400.0
2014-12-31 10:45:00,105.65,105.65,105.61,105.62,119200.0,83.5887,83.5887,83.557,83.565,119200.0
2014-12-31 10:50:00,105.62,105.69,105.62,105.69,48400.0,83.565,83.6203,83.565,83.6203,48400.0
2014-12-31 10:55:00,105.68,105.68,105.64,105.64,7200.0,83.6124,83.6124,83.5808,83.5808,7200.0
2014-12-31 11:00:00,105.64,105.66,105.62,105.63,20500.0,83.5808,83.5966,83.565,83.5729,20500.0
2014-12-31 11:05:00,105.62,105.66,105.62,105.66,6800.0,83.565,83.5966,83.565,83.5966,6800.0
2014-12-31 11:10:00,105.66,105.66,105.6,105.6,9400.0,83.5966,83.5966,83.5491,83.5491,9400.0
2014-12-31 11:15:00,105.59,105.62,105.59,105.61,6100.0,83.5412,83.565,83.5412,83.557,6100.0
2014-12-31 11:20:00,105.61,105.64,105.6,105.61,24500.0,83.557,83.5808,83.5491,83.557,24500.0
2014-12-31 11:25:00,105.61,105.62,105.55,105.56,17500.0,83.557,83.565,83.5096,83.5175,17500.0
2014-12-31 11:30:00,105.56,105.59,105.55,105.58,19000.0,83.5175,83.5412,83.5096,83.5333,19000.0
2014-12-31 11:35:00,105.58,105.59,105.56,105.59,16100.0,83.5333,83.5412,83.5175,83.5412,16100.0
2014-12-31 11:40:00,105.58,105.6,105.57,105.58,12800.0,83.5333,83.5491,83.5254,83.5333,12800.0
2014-12-31 11:45:00,105.59,105.6,105.57,105.6,12700.0,83.5412,83.5491,83.5254,83.5491,12700.0
2014-12-31 11:50:00,105.59,105.61,105.58,105.61,2400.0,83.5412,83.557,83.5333,83.557,2400.0
2014-12-31 11:55:00,105.62,105.64,105.59,105.6,20300.0,83.565,83.5808,83.5412,83.5491,20300.0
2014-12-31 12:00:00,105.6,105.61,105.39,105.39,26600.0,83.5491,83.557,83.383,83.383,26600.0
2014-12-31 12:05:00,105.4,105.5,105.4,105.48,24800.0,83.3909,83.47,83.3909,83.4542,24800.0
2014-12-31 12:10:00,105.48,105.5,105.45,105.47,19200.0,83.4542,83.47,83.4305,83.4463,19200.0
2014-12-31 12:15:00,105.48,105.49,105.45,105.45,2900.0,83.4542,83.4621,83.4305,83.4305,2900.0
2014-12-31 12:20:00,105.45,105.45,105.32,105.35,25400.0,83.4305,83.4305,83.3276,83.3513,25400.0
2014-12-31 12:25:00,105.35,105.36,105.18,105.3,41200.0,83.3513,83.3592,83.2168,83.3118,41200.0
2014-12-31 12:30:00,105.28,105.35,105.2,105.2,10100.0,83.2959,83.3513,83.2327,83.2327,10100.0
2014-12-31 12:35:00,105.21,105.3,105.19,105.23,10500.0,83.2406,83.3118,83.2247,83.2564,10500.0
2014-12-31 12:40:00,105.22,105.28,105.19,105.26,17200.0,83.2485,83.2959,83.2247,83.2801,17200.0
2014-12-31 12:45:00,105.26,105.28,105.23,105.24,8200.0,83.2801,83.2959,83.2564,83.2643,8200.0
2014-12-31 12:50:00,105.23,105.25,105.17,105.23,22300.0,83.2564,83.2722,83.2089,83.2564,22300.0
2014-12-31 12:55:00,105.23,105.26,105.19,105.23,20100.0,83.2564,83.2801,83.2247,83.2564,20100.0
2014-12-31 13:00:00,105.24,105.4,105.21,105.39,8500.0,83.2643,83.3909,83.2406,83.383,8500.0
2014-12-31 13:05:00,105.38,105.38,105.32,105.32,11300.0,83.3751,83.3751,83.3276,83.3276,11300.0
2014-12-31 13:10:00,105.34,105.34,105.23,105.26,9900.0,83.3434,83.3434,83.2564,83.2801,9900.0
2014-12-31 13:15:00,105.26,105.29,105.25,105.27,10100.0,83.2801,83.3039,83.2722,83.288,10100.0
2014-12-31 13:20:00,105.27,105.29,105.25,105.26,9900.0,83.288,83.3039,83.2722,83.2801,9900.0
2014-12-31 13:25:00,105.26,105.3,105.25,105.3,20100.0,83.2801,83.3118,83.2722,83.3118,20100.0
2014-12-31 13:30:00,105.31,105.34,105.29,105.32,17500.0,83.3197,83.3434,83.3039,83.3276,17500.0
2014-12-31 13:35:00,105.33,105.36,105.31,105.34,6600.0,83.3355,83.3592,83.3197,83.3434,6600.0
2014-12-31 13:40:00,105.33,105.37,105.33,105.37,9200.0,83.3355,83.3672,83.3355,83.3672,9200.0
2014-12-31 13:45:00,105.39,105.41,105.36,105.37,8200.0,83.383,83.3988,83.3592,83.3672,8200.0
2014-12-31 13:50:00,105.35,105.36,105.28,105.29,17200.0,83.3513,83.3592,83.2959,83.3039,17200.0
2014-12-31 13:55:00,105.28,105.28,105.18,105.25,22500.0,83.2959,83.2959,83.2168,83.2722,22500.0
2014-12-31 14:00:00,105.25,105.26,105.2,105.22,10000.0,83.2722,83.2801,83.2327,83.2485,10000.0
2014-12-31 14:05:00,105.22,105.23,105.09,105.12,27700.0,83.2485,83.2564,83.1456,83.1694,27700.0
2014-12-31 14:10:00,105.12,105.14,105.09,105.11,29300.0,83.1694,83.1852,83.1456,83.1614,29300.0
2014-12-31 14:15:00,105.11,105.11,104.93,105.0,78400.0,83.1614,83.1614,83.019,83.0744,78400.0
2014-12-31 14:20:00,104.99,105.0,104.88,105.0,60700.0,83.0665,83.0744,82.9795,83.0744,60700.0
2014-12-31 14:25:00,105.01,105.04,104.98,105.0,11900.0,83.0823,83.1061,83.0586,83.0744,11900.0
2014-12-31 14:30:00,105.0,105.03,104.99,105.0,41800.0,83.0744,83.0982,83.0665,83.0744,41800.0
2014-12-31 14:35:00,105.0,105.0,104.82,104.82,16700.0,83.0744,83.0744,82.932,82.932,16700.0
2014-12-31 14:40:00,104.84,104.88,104.74,104.88,26700.0,82.9478,82.9795,82.8687,82.9795,26700.0
2014-12-31 14:45:00,104.88,104.89,104.84,104.87,22600.0,82.9795,82.9874,82.9478,82.9716,22600.0
2014-12-31 14:50:00,104.86,104.94,104.86,104.87,13600.0,82.9637,83.0269,82.9637,82.9716,13600.0
2014-12-31 14:55:00,104.88,104.9,104.84,104.88,60500.0,82.9795,82.9953,82.9478,82.9795,60500.0
2014-12-31 15:00:00,104.88,104.89,104.78,104.8,21600.0,82.9795,82.9874,82.9004,82.9162,21600.0
2014-12-31 15:05:00,104.81,104.85,104.79,104.85,20400.0,82.9241,82.9557,82.9083,82.9557,20400.0
2014-12-31 15:10:00,104.84,104.92,104.79,104.91,37400.0,82.9478,83.0111,82.9083,83.0032,37400.0
2014-12-31 15:15:00,104.9,105.01,104.9,105.0,24200.0,82.9953,83.0823,82.9953,83.0744,24200.0
2014-12-31 15:20:00,104.99,105.04,104.96,105.04,30500.0,83.0665,83.1061,83.0428,83.1061,30500.0
2014-12-31 15:25:00,105.03,105.03,104.97,104.98,15700.0,83.0982,83.0982,83.0507,83.0586,15700.0
2014-12-31 15:30:00,104.99,105.0,104.86,104.88,19300.0,83.0665,83.0744,82.9637,82.9795,19300.0
2014-12-31 15:35:00,104.88,104.94,104.85,104.85,33000.0,82.9795,83.0269,82.9557,82.9557,33000.0
2014-12-31 15:40:00,104.85,104.85,104.67,104.76,67500.0,82.9557,82.9557,82.8133,82.8845,67500.0
2014-12-31 15:45:00,104.75,104.75,104.53,104.53,60200.0,82.8766,82.8766,82.7026,82.7026,60200.0
2014-12-31 15:50:00,104.52,104.52,104.37,104.46,52500.0,82.6946,82.6946,82.576,82.6472,52500.0
2014-12-31 15:55:00,104.47,104.6,104.28,104.4,507900.0,82.6551,82.7579,82.5048,82.5997,507900.0
2015-01-02 09:30:00,104.78,105.04,104.73,104.92,50100.0,82.9004,83.1061,82.8608,83.0111,50100.0
2015-01-02 09:35:00,104.92,105.02,104.92,104.99,6400.0,83.0111,83.0902,83.0111,83.0665,6400.0
2015-01-02 09:40:00,105.01,105.02,104.95,104.95,13400.0,83.0823,83.0902,83.0349,83.0349,13400.0
2015-01-02 09:45:00,104.93,104.93,104.84,104.89,12100.0,83.019,83.019,82.9478,82.9874,12100.0
2015-01-02 09:50:00,104.89,104.95,104.82,104.83,12300.0,82.9874,83.0349,82.932,82.9399,12300.0
2015-01-02 09:55:00,104.84,104.91,104.82,104.87,21800.0,82.9478,83.0032,82.932,82.9716,21800.0
2015-01-02 10:00:00,104.87,104.88,104.61,104.79,35000.0,82.9716,82.9795,82.7659,82.9083,35000.0
2015-01-02 10:05:00,104.76,104.77,104.58,104.61,8500.0,82.8845,82.8924,82.7421,82.7659,8500.0
2015-01-02 10:10:00,104.61,104.82,104.61,104.78,11800.0,82.7659,82.932,82.7659,82.9004,11800.0
2015-01-02 10:15:00,104.73,104.74,104.52,104.58,15800.0,82.8608,82.8687,82.6946,82.7421,15800.0
2015-01-02 10:20:00,104.51,104.58,104.49,104.55,84200.0,82.6867,82.7421,82.6709,82.7184,84200.0
2015-01-02 10:25:00,104.55,104.66,104.55,104.62,28200.0,82.7184,82.8054,82.7184,82.7738,28200.0
2015-01-02 10:30:00,104.64,104.65,104.47,104.51,68400.0,82.7896,82.7975,82.6551,82.6867,68400.0
2015-01-02 10:35:00,104.5,104.51,104.29,104.3,67500.0,82.6788,82.6867,82.5127,82.5206,67500.0
2015-01-02 10:40:00,104.3,104.32,104.11,104.19,40500.0,82.5206,82.5364,82.3703,82.4336,40500.0
2015-01-02 10:45:00,104.21,104.3,104.2,104.28,18100.0,82.4494,82.5206,82.4415,82.5048,18100.0
2015-01-02 10:50:00,104.26,104.28,104.18,104.27,41500.0,82.4889,82.5048,82.4256,82.4969,41500.0
2015-01-02 10:55:00,104.25,104.38,104.25,104.3,46800.0,82.481,82.5839,82.481,82.5206,46800.0
2015-01-02 11:00:00,104.3,104.32,104.15,104.17,21000.0,82.5206,82.5364,82.4019,82.4177,21000.0
2015-01-02 11:05:00,104.15,104.17,104.09,104.16,16300.0,82.4019,82.4177,82.3544,82.4098,16300.0
2015-01-02 11:10:00,104.15,104.15,103.94,104.02,22400.0,82.4019,82.4019,82.2358,82.2991,22400.0
2015-01-02 11:15:00,104.03,104.09,104.02,104.04,8600.0,82.307,82.3544,82.2991,82.3149,8600.0
2015-01-02 11:20:00,104.04,104.11,103.97,104.09,11300.0,82.3149,82.3703,82.2595,82.3544,11300.0
2015-01-02 11:25:00,104.1,104.22,104.1,104.17,23100.0,82.3624,82.4573,82.3624,82.4177,23100.0
2015-01-02 11:30:00,104.18,104.26,104.18,104.25,20000.0,82.4256,82.4889,82.4256,82.481,20000.0
2015-01-02 11:35:00,104.24,104.24,104.1,104.11,29400.0,82.4731,82.4731,82.3624,82.3703,29400.0
2015-01-02 11:40:00,104.11,104.16,104.02,104.02,9300.0,82.3703,82.4098,82.2991,82.2991,9300.0
2015-01-02 11:45:00,104.02,104.11,104.02,104.06,6600.0,82.2991,82.3703,82.2991,82.3307,6600.0
2015-01-02 11:50:00,104.04,104.13,103.97,104.12,14000.0,82.3149,82.3861,82.2595,82.3782,14000.0
2015-01-02 11:55:00,104.13,104.17,104.09,104.13,4900.0,82.3861,82.4177,82.3544,82.3861,4900.0
2015-01-02 12:00:00,104.14,104.24,104.09,104.21,5400.0,82.394,82.4731,82.3544,82.4494,5400.0
2015-01-02 12:05:00,104.21,104.33,104.21,104.3,14100.0,82.4494,82.5443,82.4494,82.5206,14100.0
2015-01-02 12:10:00,104.32,104.33,104.26,104.27,19000.0,82.5364,82.5443,82.4889,82.4969,19000.0
2015-01-02 12:15:00,104.26,104.26,104.19,104.25,11500.0,82.4889,82.4889,82.4336,82.481,11500.0
2015-01-02 12:20:00,104.24,104.25,104.21,104.25,11100.0,82.4731,82.481,82.4494,82.481,11100.0
2015-01-02 12:25:00,104.23,104.27,104.15,104.21,11400.0,82.4652,82.4969,82.4019,82.4494,11400.0
2015-01-02 12:30:00,104.2,104.31,104.18,104.27,8300.0,82.4415,82.5285,82.4256,82.4969,8300.0
2015-01-02 12:35:00,104.27,104.33,104.23,104.31,17800.0,82.4969,82.5443,82.4652,82.5285,17800.0
2015-01-02 12:40:00,104.33,104.33,104.22,104.23,128400.0,82.5443,82.5443,82.4573,82.4652,128400.0
2015-01-02 12:45:00,104.22,104.23,104.06,104.1,17000.0,82.4573,82.4652,82.3307,82.3624,17000.0
2015-01-02 12:50:00,104.08,104.16,104.06,104.15,13600.0,82.3465,82.4098,82.3307,82.4019,13600.0
2015-01-02 12:55:00,104.15,104.19,104.08,104.09,30000.0,82.4019,82.4336,82.3465,82.3544,30000.0
2015-01-02 13:00:00,104.09,104.15,104.09,104.14,7300.0,82.3544,82.4019,82.3544,82.394,7300.0
2015-01-02 13:05:00,104.15,104.19,104.12,104.13,15100.0,82.4019,82.4336,82.3782,82.3861,15100.0
2015-01-02 13:10:00,104.13,104.13,104.06,104.07,7500.0,82.3861,82.3861,82.3307,82.3386,7500.0
2015-01-02 13:15:00,104.06,104.11,104.05,104.06,5200.0,82.3307,82.3703,82.3228,82.3307,5200.0
2015-01-02 13:20:00,104.06,104.16,104.06,104.14,8000.0,82.3307,82.4098,82.3307,82.394,8000.0
2015-01-02 13:25:00,104.15,104.15,103.89,103.9,5400.0,82.4019,82.4019,82.1962,82.2041,5400.0
2015-01-02 13:30:00,103.9,103.9,103.8,103.85,4000.0,82.2041,82.2041,82.125,82.1646,4000.0
2015-01-02 13:35:00,103.82,103.91,103.82,103.88,12300.0,82.1408,82.212,82.1408,82.1883,12300.0
2015-01-02 13:40:00,103.88,103.92,103.85,103.87,5500.0,82.1883,82.2199,82.1646,82.1804,5500.0
2015-01-02 13:45:00,103.88,103.92,103.86,103.89,14000.0,82.1883,82.2199,82.1725,82.1962,14000.0
2015-01-02 13:50:00,103.88,104.08,103.86,104.03,14500.0,82.1883,82.3465,82.1725,82.307,14500.0
2015-01-02 13:55:00,104.02,104.05,103.97,103.97,11700.0,82.2991,82.3228,82.2595,82.2595,11700.0
2015-01-02 14:00:00,103.97,104.06,103.96,104.01,13500.0,82.2595,82.3307,82.2516,82.2911,13500.0
2015-01-02 14:05:00,104.0,104.13,103.96,104.11,15200.0,82.2832,82.3861,82.2516,82.3703,15200.0
2015-01-02 14:10:00,104.13,104.19,104.13,104.14,15400.0,82.3861,82.4336,82.3861,82.394,15400.0
2015-01-02 14:15:00,104.14,104.15,104.07,104.07,31200.0,82.394,82.4019,82.3386,82.3386,31200.0
2015-01-02 14:20:00,104.08,104.17,104.08,104.16,15100.0,82.3465,82.4177,82.3465,82.4098,15100.0
2015-01-02 14:25:00,104.17,104.29,104.16,104.17,26500.0,82.4177,82.5127,82.4098,82.4177,26500.0
2015-01-02 14:30:00,104.17,104.18,104.12,104.14,17300.0,82.4177,82.4256,82.3782,82.394,17300.0
2015-01-02 14:35:00,104.14,104.28,104.14,104.27,11100.0,82.394,82.5048,82.394,82.4969,11100.0
2015-01-02 14:40:00,104.26,104.35,104.26,104.29,28000.0,82.4889,82.5601,82.4889,82.5127,28000.0
2015-01-02 14:45:00,104.3,104.32,104.24,104.32,17500.0,82.5206,82.5364,82.4731,82.5364,17500.0
2015-01-02 14:50:00,104.32,104.37,104.29,104.32,20000.0,82.5364,82.576,82.5127,82.5364,20000.0
2015-01-02 14:55:00,104.33,104.35,104.24,104.26,19300.0,82.5443,82.5601,82.4731,82.4889,19300.0
2015-01-02 15:00:00,104.26,104.29,104.17,104.2,44400.0,82.4889,82.5127,82.4177,82.4415,44400.0
2015-01-02 15:05:00,104.2,104.26,104.17,104.23,33300.0,82.4415,82.4889,82.4177,82.4652,33300.0
2015-01-02 15:10:00,104.22,104.22,104.04,104.11,81300.0,82.4573,82.4573,82.3149,82.3703,81300.0
2015-01-02 15:15:00,104.11,104.18,104.08,104.14,29900.0,82.3703,82.4256,82.3465,82.394,29900.0
2015-01-02 15:20:00,104.15,104.29,104.14,104.29,37200.0,82.4019,82.5127,82.394,82.5127,37200.0
2015-01-02 15:25:00,104.29,104.34,104.25,104.3,24600.0,82.5127,82.5522,82.481,82.5206,24600.0
2015-01-02 15:30:00,104.31,104.35,104.28,104.32,34800.0,82.5285,82.5601,82.5048,82.5364,34800.0
2015-01-02 15:35:00,104.31,104.42,104.28,104.36,35300.0,82.5285,82.6155,82.5048,82.5681,35300.0
2015-01-02 15:40:00,104.37,104.51,104.37,104.47,34900.0,82.576,82.6867,82.576,82.6551,34900.0
2015-01-02 15:45:00,104.48,104.65,104.48,104.64,30900.0,82.663,82.7975,82.663,82.7896,30900.0
2015-01-02 15:50:00,104.65,104.68,104.56,104.57,38000.0,82.7975,82.8212,82.7263,82.7342,38000.0
2015-01-02 15:55:00,104.58,104.62,104.44,104.45,132300.0,82.7421,82.7738,82.6314,82.6393,132300.0
2015-01-05 09:30:00,103.86,104.03,103.76,103.83,57700.0,82.1725,82.307,82.0933,82.1487,57700.0
2015-01-05 09:35:00,103.86,103.86,103.58,103.58,93500.0,82.1725,82.1725,81.9509,81.9509,93500.0
2015-01-05 09:40:00,103.54,103.64,103.48,103.63,23100.0,81.9193,81.9984,81.8718,81.9905,23100.0
2015-01-05 09:45:00,103.64,103.64,103.41,103.44,13200.0,81.9984,81.9984,81.8164,81.8402,13200.0
2015-01-05 09:50:00,103.41,103.42,103.24,103.24,8900.0,81.8164,81.8243,81.6819,81.6819,8900.0
2015-01-05 09:55:00,103.24,103.28,103.2,103.2,16000.0,81.6819,81.7136,81.6503,81.6503,16000.0
2015-01-05 10:00:00,103.16,103.28,103.1,103.28,26400.0,81.6186,81.7136,81.5712,81.7136,26400.0
2015-01-05 10:05:00,103.26,103.35,103.24,103.25,28900.0,81.6978,81.769,81.6819,81.6898,28900.0
2015-01-05 10:10:00,103.26,103.31,103.18,103.24,21400.0,81.6978,81.7373,81.6345,81.6819,21400.0
2015-01-05 10:15:00,103.23,103.29,103.15,103.16,19700.0,81.674,81.7215,81.6107,81.6186,19700.0
2015-01-05 10:20:00,103.17,103.29,103.14,103.25,26200.0,81.6265,81.7215,81.6028,81.6898,26200.0
2015-01-05 10:25:00,103.26,103.34,103.24,103.24,21000.0,81.6978,81.7611,81.6819,81.6819,21000.0
2015-01-05 10:30:00,103.21,103.21,103.08,103.09,33300.0,81.6582,81.6582,81.5553,81.5633,33300.0
2015-01-05 10:35:00,103.1,103.1,102.98,103.02,46400.0,81.5712,81.5712,81.4762,81.5079,46400.0
2015-01-05 10:40:00,103.03,103.05,102.89,102.91,19300.0,81.5158,81.5316,81.405,81.4208,19300.0
2015-01-05 10:45:00,102.88,103.11,102.88,103.11,18000.0,81.3971,81.5791,81.3971,81.5791,18000.0
2015-01-05 10:50:00,103.1,103.14,103.04,103.13,13100.0,81.5712,81.6028,81.5237,81.5949,13100.0
2015-01-05 10:55:00,103.09,103.13,103.0,103.0,18000.0,81.5633,81.5949,81.492,81.492,18000.0
2015-01-05 11:00:00,103.01,103.01,102.93,102.94,23100.0,81.5,81.5,81.4367,81.4446,23100.0
2015-01-05 11:05:00,102.94,102.97,102.87,102.9,42100.0,81.4446,81.4683,81.3892,81.4129,42100.0
2015-01-05 11:10:00,102.89,102.94,102.78,102.89,32800.0,81.405,81.4446,81.318,81.405,32800.0
2015-01-05 11:15:00,102.88,102.88,102.69,102.73,21400.0,81.3971,81.3971,81.2468,81.2784,21400.0
2015-01-05 11:20:00,102.72,102.84,102.72,102.78,11300.0,81.2705,81.3655,81.2705,81.318,11300.0
2015-01-05 11:25:00,102.76,102.83,102.73,102.74,16900.0,81.3022,81.3575,81.2784,81.2863,16900.0
2015-01-05 11:30:00,102.74,102.78,102.69,102.74,17600.0,81.2863,81.318,81.2468,81.2863,17600.0
2015-01-05 11:35:00,102.75,102.83,102.75,102.82,23400.0,81.2943,81.3575,81.2943,81.3496,23400.0
2015-01-05 11:40:00,102.81,102.98,102.79,102.95,25200.0,81.3417,81.4762,81.3259,81.4525,25200.0
2015-01-05 11:45:00,102.95,103.01,102.93,102.93,18600.0,81.4525,81.5,81.4367,81.4367,18600.0
2015-01-05 11:50:00,102.96,102.99,102.93,102.96,28400.0,81.4604,81.4841,81.4367,81.4604,28400.0
2015-01-05 11:55:00,102.96,102.99,102.86,102.92,30900.0,81.4604,81.4841,81.3813,81.4288,30900.0
2015-01-05 12:00:00,102.92,102.97,102.88,102.88,6900.0,81.4288,81.4683,81.3971,81.3971,6900.0
2015-01-05 12:05:00,102.89,102.93,102.82,102.84,7400.0,81.405,81.4367,81.3496,81.3655,7400.0
2015-01-05 12:10:00,102.84,102.87,102.76,102.78,23000.0,81.3655,81.3892,81.3022,81.318,23000.0
2015-01-05 12:15:00,102.79,102.79,102.72,102.75,25900.0,81.3259,81.3259,81.2705,81.2943,25900.0
2015-01-05 12:20:00,102.75,102.78,102.63,102.67,89300.0,81.2943,81.318,81.1993,81.231,89300.0
2015-01-05 12:25:00,102.68,102.69,102.55,102.57,10000.0,81.2389,81.2468,81.136,81.1518,10000.0
2015-01-05 12:30:00,102.55,102.55,102.45,102.51,40400.0,81.136,81.136,81.0569,81.1044,40400.0
2015-01-05 12:35:00,102.47,102.63,102.47,102.63,50800.0,81.0727,81.1993,81.0727,81.1993,50800.0
2015-01-05 12:40:00,102.62,102.68,102.62,102.67,5700.0,81.1914,81.2389,81.1914,81.231,5700.0
2015-01-05 12:45:00,102.67,102.68,102.61,102.62,6300.0,81.231,81.2389,81.1835,81.1914,6300.0
2015-01-05 12:50:00,102.63,102.63,102.57,102.59,6600.0,81.1993,81.1993,81.1518,81.1677,6600.0
2015-01-05 12:55:00,102.56,102.56,102.43,102.54,12000.0,81.1439,81.1439,81.0411,81.1281,12000.0
2015-01-05 13:00:00,102.56,102.58,102.5,102.52,10100.0,81.1439,81.1597,81.0965,81.1123,10100.0
2015-01-05 13:05:00,102.52,102.63,102.49,102.59,6100.0,81.1123,81.1993,81.0885,81.1677,6100.0
2015-01-05 13:10:00,102.57,102.57,102.43,102.43,11600.0,81.1518,81.1518,81.0411,81.0411,11600.0
2015-01-05 13:15:00,102.45,102.48,102.41,102.44,5800.0,81.0569,81.0806,81.0252,81.049,5800.0
2015-01-05 13:20:00,102.43,102.51,102.43,102.46,24100.0,81.0411,81.1044,81.0411,81.0648,24100.0
2015-01-05 13:25:00,102.45,102.49,102.39,102.47,13700.0,81.0569,81.0885,81.0094,81.0727,13700.0
2015-01-05 13:30:00,102.47,102.62,102.44,102.59,16400.0,81.0727,81.1914,81.049,81.1677,16400.0
2015-01-05 13:35:00,102.59,102.68,102.58,102.59,12900.0,81.1677,81.2389,81.1597,81.1677,12900.0
2015-01-05 13:40:00,102.58,102.65,102.5,102.51,22600.0,81.1597,81.2151,81.0965,81.1044,22600.0
2015-01-05 13:45:00,102.52,102.59,102.5,102.59,7600.0,81.1123,81.1677,81.0965,81.1677,7600.0
2015-01-05 13:50:00,102.58,102.66,102.57,102.62,11800.0,81.1597,81.223,81.1518,81.1914,11800.0
2015-01-05 13:55:00,102.61,102.65,102.52,102.6,20000.0,81.1835,81.2151,81.1123,81.1756,20000.0
2015-01-05 14:00:00,102.6,102.6,102.44,102.46,18000.0,81.1756,81.1756,81.049,81.0648,18000.0
2015-01-05 14:05:00,102.45,102.61,102.44,102.52,26300.0,81.0569,81.1835,81.049,81.1123,26300.0
2015-01-05 14:10:00,102.52,102.56,102.44,102.46,14400.0,81.1123,81.1439,81.049,81.0648,14400.0
2015-01-05 14:15:00,102.45,102.59,102.42,102.45,29600.0,81.0569,81.1677,81.0332,81.0569,29600.0
2015-01-05 14:20:00,102.47,102.6,102.46,102.57,35500.0,81.0727,81.1756,81.0648,81.1518,35500.0
2015-01-05 14:25:00,102.57,102.58,102.45,102.49,21300.0,81.1518,81.1597,81.0569,81.0885,21300.0
2015-01-05 14:30:00,102.49,102.49,102.4,102.43,13700.0,81.0885,81.0885,81.0173,81.0411,13700.0
2015-01-05 14:35:00,102.47,102.5,102.41,102.43,36500.0,81.0727,81.0965,81.0252,81.0411,36500.0
2015-01-05 14:40:00,102.42,102.52,102.34,102.35,76100.0,81.0332,81.1123,80.9699,80.9778,76100.0
2015-01-05 14:45:00,102.35,102.42,102.35,102.4,32800.0,80.9778,81.0332,80.9778,81.0173,32800.0
2015-01-05 14:50:00,102.4,102.4,102.32,102.39,43400.0,81.0173,81.0173,80.954,81.0094,43400.0
2015-01-05 14:55:00,102.41,102.46,102.36,102.36,82600.0,81.0252,81.0648,80.9857,80.9857,82600.0
2015-01-05 15:00:00,102.35,102.39,102.3,102.34,18700.0,80.9778,81.0094,80.9382,80.9699,18700.0
2015-01-05 15:05:00,102.34,102.46,102.32,102.41,30500.0,80.9699,81.0648,80.954,81.0252,30500.0
2015-01-05 15:10:00,102.41,102.56,102.41,102.51,20900.0,81.0252,81.1439,81.0252,81.1044,20900.0
2015-01-05 15:15:00,102.51,102.53,102.46,102.51,27000.0,81.1044,81.1202,81.0648,81.1044,27000.0
2015-01-05 15:20:00,102.51,102.59,102.42,102.56,45100.0,81.1044,81.1677,81.0332,81.1439,45100.0
2015-01-05 15:25:00,102.57,102.57,102.47,102.49,17100.0,81.1518,81.1518,81.0727,81.0885,17100.0
2015-01-05 15:30:00,102.5,102.55,102.44,102.5,30600.0,81.0965,81.136,81.049,81.0965,30600.0
2015-01-05 15:35:00,102.51,102.56,102.44,102.55,42600.0,81.1044,81.1439,81.049,81.136,42600.0
2015-01-05 15:40:00,102.54,102.66,102.52,102.57,21200.0,81.1281,81.223,81.1123,81.1518,21200.0
2015-01-05 15:45:00,102.59,102.65,102.52,102.64,27200.0,81.1677,81.2151,81.1123,81.2072,27200.0
2015-01-05 15:50:00,102.63,102.79,102.6,102.73,36200.0,81.1993,81.3259,81.1756,81.2784,36200.0
2015-01-05 15:55:00,102.74,102.77,102.49,102.54,124600.0,81.2863,81.3101,81.0885,81.1281,124600.0
2015-01-06 09:30:00,102.7,102.76,102.54,102.71,32000.0,81.2547,81.3022,81.1281,81.2626,32000.0
2015-01-06 09:35:00,102.73,102.8,102.58,102.59,44400.0,81.2784,81.3338,81.1597,81.1677,44400.0
2015-01-06 09:40:00,102.57,102.63,102.48,102.6,41300.0,81.1518,81.1993,81.0806,81.1756,41300.0
2015-01-06 09:45:00,102.58,102.74,102.56,102.74,60200.0,81.1597,81.2863,81.1439,81.2863,60200.0
2015-01-06 09:50:00,102.75,102.8,102.69,102.78,27900.0,81.2943,81.3338,81.2468,81.318,27900.0
2015-01-06 09:55:00,102.78,102.84,102.68,102.69,23800.0,81.318,81.3655,81.2389,81.2468,23800.0
2015-01-06 10:00:00,102.7,102.74,102.54,102.61,29200.0,81.2547,81.2863,81.1281,81.1835,29200.0
2015-01-06 10:05:00,102.61,102.67,102.52,102.58,25500.0,81.1835,81.231,81.1123,81.1597,25500.0
2015-01-06 10:10:00,102.59,102.88,102.59,102.84,47100.0,81.1677,81.3971,81.1677,81.3655,47100.0
2015-01-06 10:15:00,102.84,102.94,102.84,102.89,17000.0,81.3655,81.4446,81.3655,81.405,17000.0
2015-01-06 10:20:00,102.9,103.01,102.9,102.94,51000.0,81.4129,81.5,81.4129,81.4446,51000.0
2015-01-06 10:25:00,102.93,103.01,102.89,102.95,17400.0,81.4367,81.5,81.405,81.4525,17400.0
2015-01-06 10:30:00,102.93,102.95,102.8,102.83,30300.0,81.4367,81.4525,81.3338,81.3575,30300.0
2015-01-06 10:35:00,102.82,102.85,102.71,102.72,11600.0,81.3496,81.3734,81.2626,81.2705,11600.0
2015-01-06 10:40:00,102.7,102.77,102.56,102.57,12700.0,81.2547,81.3101,81.1439,81.1518,12700.0
2015-01-06 10:45:00,102.58,102.58,102.38,102.44,22100.0,81.1597,81.1597,81.0015,81.049,22100.0
2015-01-06 10:50:00,102.45,102.53,102.41,102.48,14900.0,81.0569,81.1202,81.0252,81.0806,14900.0
2015-01-06 10:55:00,102.46,102.46,102.31,102.33,29400.0,81.0648,81.0648,80.9461,80.962,29400.0
2015-01-06 11:00:00,102.31,102.32,102.07,102.18,31200.0,80.9461,80.954,80.7562,80.8433,31200.0
2015-01-06 11:05:00,102.19,102.28,102.14,102.25,41200.0,80.8512,80.9224,80.8116,80.8987,41200.0
2015-01-06 11:10:00,102.26,102.27,102.15,102.26,10100.0,80.9066,80.9145,80.8195,80.9066,10100.0
2015-01-06 11:15:00,102.25,102.28,101.99,102.03,14200.0,80.8987,80.9224,80.693,80.7246,14200.0
2015-01-06 11:20:00,102.05,102.11,101.96,102.0,12400.0,80.7404,80.7879,80.6692,80.7009,12400.0
2015-01-06 11:25:00,101.98,102.05,101.96,102.01,23000.0,80.685,80.7404,80.6692,80.7088,23000.0
2015-01-06 11:30:00,102.0,102.02,101.85,101.91,43200.0,80.7009,80.7167,80.5822,80.6297,43200.0
2015-01-06 11:35:00,101.9,101.9,101.75,101.77,21300.0,80.6217,80.6217,80.5031,80.5189,21300.0
2015-01-06 11:40:00,101.76,101.82,101.64,101.64,21600.0,80.511,80.5584,80.416,80.416,21600.0
2015-01-06 11:45:00,101.64,101.75,101.64,101.73,57700.0,80.416,80.5031,80.416,80.4872,57700.0
2015-01-06 11:50:00,101.74,101.77,101.61,101.61,59100.0,80.4952,80.5189,80.3923,80.3923,59100.0
2015-01-06 11:55:00,101.62,101.75,101.62,101.67,34300.0,80.4002,80.5031,80.4002,80.4398,34300.0
2015-01-06 12:00:00,101.66,101.68,101.5,101.5,15000.0,80.4319,80.4477,80.3053,80.3053,15000.0
2015-01-06 12:05:00,101.51,101.52,101.37,101.44,24600.0,80.3132,80.3211,80.2024,80.2578,24600.0
2015-01-06 12:10:00,101.4,101.54,101.37,101.52,18300.0,80.2262,80.3369,80.2024,80.3211,18300.0
2015-01-06 12:15:00,101.48,101.51,101.41,101.41,21000.0,80.2894,80.3132,80.2341,80.2341,21000.0
2015-01-06 12:20:00,101.39,101.47,101.29,101.35,20500.0,80.2182,80.2815,80.1391,80.1866,20500.0
2015-01-06 12:25:00,101.36,101.53,101.36,101.5,14200.0,80.1945,80.329,80.1945,80.3053,14200.0
2015-01-06 12:30:00,101.48,101.53,101.44,101.49,2700.0,80.2894,80.329,80.2578,80.2974,2700.0
2015-01-06 12:35:00,101.58,101.69,101.55,101.67,12900.0,80.3686,80.4556,80.3448,80.4398,12900.0
2015-01-06 12:40:00,101.71,101.71,101.64,101.64,7100.0,80.4714,80.4714,80.416,80.416,7100.0
2015-01-06 12:45:00,101.61,101.61,101.49,101.57,18000.0,80.3923,80.3923,80.2974,80.3607,18000.0
2015-01-06 12:50:00,101.57,101.7,101.57,101.66,11300.0,80.3607,80.4635,80.3607,80.4319,11300.0
2015-01-06 12:55:00,101.67,101.74,101.67,101.71,3100.0,80.4398,80.4952,80.4398,80.4714,3100.0
2015-01-06 13:00:00,101.69,101.69,101.51,101.52,21500.0,80.4556,80.4556,80.3132,80.3211,21500.0
2015-01-06 13:05:00,101.52,101.55,101.34,101.35,21100.0,80.3211,80.3448,80.1787,80.1866,21100.0
2015-01-06 13:10:00,101.35,101.41,101.34,101.38,19400.0,80.1866,80.2341,80.1787,80.2103,19400.0
2015-01-06 13:15:00,101.35,101.36,101.23,101.24,28600.0,80.1866,80.1945,80.0917,80.0996,28600.0
2015-01-06 13:20:00,101.22,101.27,101.15,101.15,68700.0,80.0837,80.1233,80.0284,80.0284,68700.0
2015-01-06 13:25:00,101.16,101.33,101.11,101.28,31900.0,80.0363,80.1708,79.9967,80.1312,31900.0
2015-01-06 13:30:00,101.26,101.35,101.19,101.19,24300.0,80.1154,80.1866,80.06,80.06,24300.0
2015-01-06 13:35:00,101.2,101.39,101.19,101.32,18700.0,80.0679,80.2182,80.06,80.1629,18700.0
2015-01-06 13:40:00,101.33,101.33,101.18,101.18,25300.0,80.1708,80.1708,80.0521,80.0521,25300.0
2015-01-06 13:45:00,101.22,101.36,101.22,101.34,13600.0,80.0837,80.1945,80.0837,80.1787,13600.0
2015-01-06 13:50:00,101.35,101.43,101.31,101.35,17100.0,80.1866,80.2499,80.1549,80.1866,17100.0
2015-01-06 13:55:00,101.34,101.5,101.29,101.5,46900.0,80.1787,80.3053,80.1391,80.3053,46900.0
2015-01-06 14:00:00,101.5,101.6,101.45,101.53,19500.0,80.3053,80.3844,80.2657,80.329,19500.0
2015-01-06 14:05:00,101.53,101.56,101.47,101.47,31200.0,80.329,80.3527,80.2815,80.2815,31200.0
2015-01-06 14:10:00,101.48,101.49,101.28,101.28,7500.0,80.2894,80.2974,80.1312,80.1312,7500.0
2015-01-06 14:15:00,101.3,101.39,101.29,101.38,28300.0,80.147,80.2182,80.1391,80.2103,28300.0
2015-01-06 14:20:00,101.37,101.51,101.36,101.47,12400.0,80.2024,80.3132,80.1945,80.2815,12400.0
2015-01-06 14:25:00,101.49,101.62,101.44,101.61,21800.0,80.2974,80.4002,80.2578,80.3923,21800.0
2015-01-06 14:30:00,101.63,101.7,101.56,101.58,25900.0,80.4081,80.4635,80.3527,80.3686,25900.0
2015-01-06 14:35:00,101.59,101.73,101.55,101.73,29100.0,80.3765,80.4872,80.3448,80.4872,29100.0
2015-01-06 14:40:00,101.7,101.92,101.67,101.89,38600.0,80.4635,80.6376,80.4398,80.6138,38600.0
2015-01-06 14:45:00,101.92,102.02,101.87,101.96,33300.0,80.6376,80.7167,80.598,80.6692,33300.0
2015-01-06 14:50:00,101.96,102.07,101.91,102.0,63900.0,80.6692,80.7562,80.6297,80.7009,63900.0
2015-01-06 14:55:00,101.99,102.0,101.83,101.87,18200.0,80.693,80.7009,80.5664,80.598,18200.0
2015-01-06 15:00:00,101.86,101.93,101.77,101.83,55300.0,80.5901,80.6455,80.5189,80.5664,55300.0
2015-01-06 15:05:00,101.82,101.89,101.75,101.82,16900.0,80.5584,80.6138,80.5031,80.5584,16900.0
2015-01-06 15:10:00,101.82,102.0,101.77,101.94,36300.0,80.5584,80.7009,80.5189,80.6534,36300.0
2015-01-06 15:15:00,101.94,102.04,101.93,102.04,15500.0,80.6534,80.7325,80.6455,80.7325,15500.0
2015-01-06 15:20:00,102.03,102.24,101.97,102.11,41100.0,80.7246,80.8907,80.6771,80.7879,41100.0
2015-01-06 15:25:00,102.07,102.22,102.02,102.2,35700.0,80.7562,80.8749,80.7167,80.8591,35700.0
2015-01-06 15:30:00,102.19,102.2,102.01,102.01,36900.0,80.8512,80.8591,80.7088,80.7088,36900.0
2015-01-06 15:35:00,102.01,102.07,101.86,101.86,34500.0,80.7088,80.7562,80.5901,80.5901,34500.0
2015-01-06 15:40:00,101.86,102.0,101.82,101.98,23200.0,80.5901,80.7009,80.5584,80.685,23200.0
2015-01-06 15:45:00,101.99,102.1,101.97,102.0,35500.0,80.693,80.78,80.6771,80.7009,35500.0
2015-01-06 15:50:00,102.01,102.02,101.78,101.82,25300.0,80.7088,80.7167,80.5268,80.5584,25300.0
2015-01-06 15:55:00,101.81,101.81,101.58,101.59,96200.0,80.5505,80.5505,80.3686,80.3765,96200.0
2015-01-07 09:30:00,102.59,102.59,102.26,102.3,121300.0,81.1677,81.1677,80.9066,80.9382,121300.0
2015-01-07 09:35:00,102.3,102.5,102.3,102.41,112500.0,80.9382,81.0965,80.9382,81.0252,112500.0
2015-01-07 09:40:00,102.39,102.5,102.34,102.5,33800.0,81.0094,81.0965,80.9699,81.0965,33800.0
2015-01-07 09:45:00,102.5,102.51,102.36,102.43,68800.0,81.0965,81.1044,80.9857,81.0411,68800.0
2015-01-07 09:50:00,102.48,102.59,102.43,102.58,259000.0,81.0806,81.1677,81.0411,81.1597,259000.0
2015-01-07 09:55:00,102.59,102.64,102.54,102.64,363200.0,81.1677,81.2072,81.1281,81.2072,363200.0
2015-01-07 10:00:00,102.65,102.72,102.63,102.68,80300.0,81.2151,81.2705,81.1993,81.2389,80300.0
2015-01-07 10:05:00,102.67,102.68,102.54,102.59,20900.0,81.231,81.2389,81.1281,81.1677,20900.0
2015-01-07 10:10:00,102.6,102.6,102.48,102.48,47900.0,81.1756,81.1756,81.0806,81.0806,47900.0
2015-01-07 10:15:00,102.47,102.56,102.46,102.55,108200.0,81.0727,81.1439,81.0648,81.136,108200.0
2015-01-07 10:20:00,102.55,102.58,102.45,102.45,113700.0,81.136,81.1597,81.0569,81.0569,113700.0
2015-01-07 10:25:00,102.45,102.45,102.37,102.44,87300.0,81.0569,81.0569,80.9936,81.049,87300.0
2015-01-07 10:30:00,102.43,102.43,102.27,102.38,76700.0,81.0411,81.0411,80.9145,81.0015,76700.0
2015-01-07 10:35:00,102.38,102.44,102.23,102.23,34200.0,81.0015,81.049,80.8828,80.8828,34200.0
2015-01-07 10:40:00,102.21,102.23,102.09,102.19,29100.0,80.867,80.8828,80.7721,80.8512,29100.0
2015-01-07 10:45:00,102.2,102.39,102.2,102.38,57600.0,80.8591,81.0094,80.8591,81.0015,57600.0
2015-01-07 10:50:00,102.38,102.47,102.35,102.47,41900.0,81.0015,81.0727,80.9778,81.0727,41900.0
2015-01-07 10:55:00,102.47,102.48,102.32,102.34,45400.0,81.0727,81.0806,80.954,80.9699,45400.0
2015-01-07 11:00:00,102.35,102.42,102.23,102.29,36700.0,80.9778,81.0332,80.8828,80.9303,36700.0
2015-01-07 11:05:00,102.29,102.32,102.16,102.19,34500.0,80.9303,80.954,80.8275,80.8512,34500.0
2015-01-07 11:10:00,102.18,102.22,102.06,102.06,46500.0,80.8433,80.8749,80.7483,80.7483,46500.0
2015-01-07 11:15:00,102.07,102.16,102.05,102.13,38100.0,80.7562,80.8275,80.7404,80.8037,38100.0
2015-01-07 11:20:00,102.12,102.17,102.06,102.12,39700.0,80.7958,80.8354,80.7483,80.7958,39700.0
2015-01-07 11:25:00,102.12,102.13,101.99,102.07,39600.0,80.7958,80.8037,80.693,80.7562,39600.0
2015-01-07 11:30:00,102.07,102.26,102.06,102.26,37000.0,80.7562,80.9066,80.7483,80.9066,37000.0
2015-01-07 11:35:00,102.25,102.25,102.17,102.2,32500.0,80.8987,80.8987,80.8354,80.8591,32500.0
2015-01-07 11:40:00,102.2,102.32,102.17,102.32,26500.0,80.8591,80.954,80.8354,80.954,26500.0
2015-01-07 11:45:00,102.32,102.38,102.26,102.37,41400.0,80.954,81.0015,80.9066,80.9936,41400.0
2015-01-07 11:50:00,102.38,102.52,102.34,102.52,47600.0,81.0015,81.1123,80.9699,81.1123,47600.0
2015-01-07 11:55:00,102.54,102.66,102.52,102.63,49200.0,81.1281,81.223,81.1123,81.1993,49200.0
2015-01-07 12:00:00,102.63,102.8,102.63,102.67,50700.0,81.1993,81.3338,81.1993,81.231,50700.0
2015-01-07 12:05:00,102.68,102.91,102.62,102.77,73400.0,81.2389,81.4208,81.1914,81.3101,73400.0
2015-01-07 12:10:00,102.76,102.76,102.58,102.58,43000.0,81.3022,81.3022,81.1597,81.1597,43000.0
2015-01-07 12:15:00,102.59,102.74,102.58,102.74,50900.0,81.1677,81.2863,81.1597,81.2863,50900.0
2015-01-07 12:20:00,102.72,102.77,102.69,102.72,24700.0,81.2705,81.3101,81.2468,81.2705,24700.0
2015-01-07 12:25:00,102.72,102.81,102.72,102.8,18600.0,81.2705,81.3417,81.2705,81.3338,18600.0
2015-01-07 12:30:00,102.79,102.84,102.66,102.69,23500.0,81.3259,81.3655,81.223,81.2468,23500.0
2015-01-07 12:35:00,102.68,102.75,102.68,102.74,24500.0,81.2389,81.2943,81.2389,81.2863,24500.0
2015-01-07 12:40:00,102.75,102.76,102.66,102.69,19300.0,81.2943,81.3022,81.223,81.2468,19300.0
2015-01-07 12:45:00,102.69,102.71,102.62,102.68,33700.0,81.2468,81.2626,81.1914,81.2389,33700.0
2015-01-07 12:50:00,102.68,102.7,102.64,102.67,23300.0,81.2389,81.2547,81.2072,81.231,23300.0
2015-01-07 12:55:00,102.67,102.68,102.62,102.63,37300.0,81.231,81.2389,81.1914,81.1993,37300.0
2015-01-07 13:00:00,102.64,102.73,102.61,102.61,30100.0,81.2072,81.2784,81.1835,81.1835,30100.0
2015-01-07 13:05:00,102.61,102.66,102.54,102.54,66100.0,81.1835,81.223,81.1281,81.1281,66100.0
2015-01-07 13:10:00,102.54,102.61,102.52,102.57,44200.0,81.1281,81.1835,81.1123,81.1518,44200.0
2015-01-07 13:15:00,102.58,102.66,102.57,102.63,33400.0,81.1597,81.223,81.1518,81.1993,33400.0
2015-01-07 13:20:00,102.62,102.62,102.42,102.46,95700.0,81.1914,81.1914,81.0332,81.0648,95700.0
2015-01-07 13:25:00,102.45,102.5,102.43,102.46,49000.0,81.0569,81.0965,81.0411,81.0648,49000.0
2015-01-07 13:30:00,102.46,102.56,102.45,102.56,72100.0,81.0648,81.1439,81.0569,81.1439,72100.0
2015-01-07 13:35:00,102.56,102.59,102.52,102.52,42900.0,81.1439,81.1677,81.1123,81.1123,42900.0
2015-01-07 13:40:00,102.53,102.58,102.52,102.57,28400.0,81.1202,81.1597,81.1123,81.1518,28400.0
2015-01-07 13:45:00,102.57,102.71,102.54,102.7,65000.0,81.1518,81.2626,81.1281,81.2547,65000.0
2015-01-07 13:50:00,102.71,102.71,102.61,102.64,26700.0,81.2626,81.2626,81.1835,81.2072,26700.0
2015-01-07 13:55:00,102.64,102.65,102.62,102.63,32300.0,81.2072,81.2151,81.1914,81.1993,32300.0
2015-01-07 14:00:00,102.63,102.76,102.47,102.72,73700.0,81.1993,81.3022,81.0727,81.2705,73700.0
2015-01-07 14:05:00,102.72,102.76,102.57,102.75,51800.0,81.2705,81.3022,81.1518,81.2943,51800.0
2015-01-07 14:10:00,102.78,102.81,102.63,102.66,36800.0,81.318,81.3417,81.1993,81.223,36800.0
2015-01-07 14:15:00,102.68,102.73,102.58,102.62,26300.0,81.2389,81.2784,81.1597,81.1914,26300.0
2015-01-07 14:20:00,102.63,102.74,102.54,102.63,58900.0,81.1993,81.2863,81.1281,81.1993,58900.0
2015-01-07 14:25:00,102.63,102.68,102.59,102.64,35300.0,81.1993,81.2389,81.1677,81.2072,35300.0
2015-01-07 14:30:00,102.63,102.78,102.62,102.77,26900.0,81.1993,81.318,81.1914,81.3101,26900.0
2015-01-07 14:35:00,102.78,102.83,102.71,102.73,36500.0,81.318,81.3575,81.2626,81.2784,36500.0
2015-01-07 14:40:00,102.73,102.73,102.63,102.66,19100.0,81.2784,81.2784,81.1993,81.223,19100.0
2015-01-07 14:45:00,102.66,102.71,102.6,102.69,66200.0,81.223,81.2626,81.1756,81.2468,66200.0
2015-01-07 14:50:00,102.69,102.69,102.49,102.53,25900.0,81.2468,81.2468,81.0885,81.1202,25900.0
2015-01-07 14:55:00,102.52,102.57,102.44,102.49,72600.0,81.1123,81.1518,81.049,81.0885,72600.0
2015-01-07 15:00:00,102.5,102.57,102.47,102.47,29500.0,81.0965,81.1518,81.0727,81.0727,29500.0
2015-01-07 15:05:00,102.45,102.64,102.45,102.64,108200.0,81.0569,81.2072,81.0569,81.2072,108200.0
2015-01-07 15:10:00,102.64,102.64,102.55,102.57,64500.0,81.2072,81.2072,81.136,81.1518,64500.0
2015-01-07 15:15:00,102.55,102.64,102.44,102.59,72600.0,81.136,81.2072,81.049,81.1677,72600.0
2015-01-07 15:20:00,102.59,102.59,102.5,102.5,35800.0,81.1677,81.1677,81.0965,81.0965,35800.0
2015-01-07 15:25:00,102.49,102.6,102.45,102.58,43200.0,81.0885,81.1756,81.0569,81.1597,43200.0
2015-01-07 15:30:00,102.58,102.62,102.49,102.57,37900.0,81.1597,81.1914,81.0885,81.1518,37900.0
2015-01-07 15:35:00,102.55,102.56,102.5,102.54,19000.0,81.136,81.1439,81.0965,81.1281,19000.0
2015-01-07 15:40:00,102.54,102.59,102.5,102.58,47700.0,81.1281,81.1677,81.0965,81.1597,47700.0
2015-01-07 15:45:00,102.59,102.65,102.53,102.6,65800.0,81.1677,81.2151,81.1202,81.1756,65800.0
2015-01-07 15:50:00,102.6,102.64,102.55,102.58,119300.0,81.1756,81.2072,81.136,81.1597,119300.0
2015-01-07 15:55:00,102.59,102.69,102.57,102.68,63400.0,81.1677,81.2468,81.1518,81.2389,63400.0
2015-01-08 09:30:00,103.49,103.71,103.49,103.71,31600.0,81.8797,82.0538,81.8797,82.0538,31600.0
2015-01-08 09:35:00,103.69,103.73,103.67,103.71,7400.0,82.038,82.0696,82.0221,82.0538,7400.0
2015-01-08 09:40:00,103.73,103.83,103.71,103.8,22200.0,82.0696,82.1487,82.0538,82.125,22200.0
2015-01-08 09:45:00,103.8,103.9,103.79,103.86,12900.0,82.125,82.2041,82.1171,82.1725,12900.0
2015-01-08 09:50:00,103.88,103.92,103.85,103.92,16700.0,82.1883,82.2199,82.1646,82.2199,16700.0
2015-01-08 09:55:00,103.92,103.97,103.86,103.97,20800.0,82.2199,82.2595,82.1725,82.2595,20800.0
2015-01-08 10:00:00,103.98,104.08,103.98,104.03,9200.0,82.2674,82.3465,82.2674,82.307,9200.0
2015-01-08 10:05:00,104.04,104.11,104.01,104.11,12700.0,82.3149,82.3703,82.2911,82.3703,12700.0
2015-01-08 10:10:00,104.1,104.16,104.08,104.16,13200.0,82.3624,82.4098,82.3465,82.4098,13200.0
2015-01-08 10:15:00,104.17,104.19,104.07,104.08,26500.0,82.4177,82.4336,82.3386,82.3465,26500.0
2015-01-08 10:20:00,104.08,104.1,104.02,104.05,17000.0,82.3465,82.3624,82.2991,82.3228,17000.0
2015-01-08 10:25:00,104.06,104.11,104.05,104.05,7200.0,82.3307,82.3703,82.3228,82.3228,7200.0
2015-01-08 10:30:00,104.08,104.12,104.06,104.08,5600.0,82.3465,82.3782,82.3307,82.3465,5600.0
2015-01-08 10:35:00,104.08,104.09,104.02,104.07,6100.0,82.3465,82.3544,82.2991,82.3386,6100.0
2015-01-08 10:40:00,104.09,104.14,104.06,104.13,24500.0,82.3544,82.394,82.3307,82.3861,24500.0
2015-01-08 10:45:00,104.17,104.24,104.16,104.18,13500.0,82.4177,82.4731,82.4098,82.4256,13500.0
2015-01-08 10:50:00,104.16,104.18,104.12,104.16,16800.0,82.4098,82.4256,82.3782,82.4098,16800.0
2015-01-08 10:55:00,104.15,104.27,104.15,104.24,51500.0,82.4019,82.4969,82.4019,82.4731,51500.0
2015-01-08 11:00:00,104.28,104.36,104.28,104.35,11200.0,82.5048,82.5681,82.5048,82.5601,11200.0
2015-01-08 11:05:00,104.36,104.43,104.35,104.36,7500.0,82.5681,82.6234,82.5601,82.5681,7500.0
2015-01-08 11:10:00,104.37,104.38,104.31,104.34,31400.0,82.576,82.5839,82.5285,82.5522,31400.0
2015-01-08 11:15:00,104.36,104.39,104.33,104.39,9900.0,82.5681,82.5918,82.5443,82.5918,9900.0
2015-01-08 11:20:00,104.41,104.41,104.34,104.34,7700.0,82.6076,82.6076,82.5522,82.5522,7700.0
2015-01-08 11:25:00,104.33,104.33,104.29,104.29,11500.0,82.5443,82.5443,82.5127,82.5127,11500.0
2015-01-08 11:30:00,104.29,104.33,104.29,104.3,17700.0,82.5127,82.5443,82.5127,82.5206,17700.0
2015-01-08 11:35:00,104.29,104.34,104.26,104.32,11900.0,82.5127,82.5522,82.4889,82.5364,11900.0
2015-01-08 11:40:00,104.35,104.35,104.25,104.29,9300.0,82.5601,82.5601,82.481,82.5127,9300.0
2015-01-08 11:45:00,104.29,104.37,104.29,104.33,9000.0,82.5127,82.576,82.5127,82.5443,9000.0
2015-01-08 11:50:00,104.33,104.33,104.3,104.33,12500.0,82.5443,82.5443,82.5206,82.5443,12500.0
2015-01-08 11:55:00,104.34,104.35,104.32,104.34,5200.0,82.5522,82.5601,82.5364,82.5522,5200.0
2015-01-08 12:00:00,104.35,104.35,104.31,104.31,6700.0,82.5601,82.5601,82.5285,82.5285,6700.0
2015-01-08 12:05:00,104.32,104.32,104.25,104.25,28600.0,82.5364,82.5364,82.481,82.481,28600.0
2015-01-08 12:10:00,104.25,104.26,104.15,104.17,23800.0,82.481,82.4889,82.4019,82.4177,23800.0
2015-01-08 12:15:00,104.19,104.2,104.16,104.19,3100.0,82.4336,82.4415,82.4098,82.4336,3100.0
2015-01-08 12:20:00,104.17,104.21,104.12,104.15,91600.0,82.4177,82.4494,82.3782,82.4019,91600.0
2015-01-08 12:25:00,104.17,104.25,104.17,104.25,5400.0,82.4177,82.481,82.4177,82.481,5400.0
2015-01-08 12:30:00,104.27,104.28,104.24,104.25,6500.0,82.4969,82.5048,82.4731,82.481,6500.0
2015-01-08 12:35:00,104.25,104.28,104.24,104.27,4700.0,82.481,82.5048,82.4731,82.4969,4700.0
2015-01-08 12:40:00,104.29,104.33,104.28,104.3,5800.0,82.5127,82.5443,82.5048,82.5206,5800.0
2015-01-08 12:45:00,104.32,104.32,104.27,104.3,2800.0,82.5364,82.5364,82.4969,82.5206,2800.0
2015-01-08 12:50:00,104.31,104.31,104.29,104.29,5600.0,82.5285,82.5285,82.5127,82.5127,5600.0
2015-01-08 12:55:00,104.3,104.36,104.28,104.34,6800.0,82.5206,82.5681,82.5048,82.5522,6800.0
2015-01-08 13:00:00,104.33,104.37,104.28,104.31,17300.0,82.5443,82.576,82.5048,82.5285,17300.0
2015-01-08 13:05:00,104.3,104.43,104.3,104.43,23900.0,82.5206,82.6234,82.5206,82.6234,23900.0
2015-01-08 13:10:00,104.44,104.44,104.4,104.41,12100.0,82.6314,82.6314,82.5997,82.6076,12100.0
2015-01-08 13:15:00,104.42,104.44,104.39,104.41,71900.0,82.6155,82.6314,82.5918,82.6076,71900.0
2015-01-08 13:20:00,104.41,104.44,104.39,104.43,24400.0,82.6076,82.6314,82.5918,82.6234,24400.0
2015-01-08 13:25:00,104.43,104.48,104.41,104.42,19300.0,82.6234,82.663,82.6076,82.6155,19300.0
2015-01-08 13:30:00,104.42,104.45,104.4,104.41,5900.0,82.6155,82.6393,82.5997,82.6076,5900.0
2015-01-08 13:35:00,104.4,104.43,104.38,104.38,78400.0,82.5997,82.6234,82.5839,82.5839,78400.0
2015-01-08 13:40:00,104.38,104.39,104.36,104.38,12700.0,82.5839,82.5918,82.5681,82.5839,12700.0
2015-01-08 13:45:00,104.37,104.37,104.31,104.32,15000.0,82.576,82.576,82.5285,82.5364,15000.0
2015-01-08 13:50:00,104.32,104.36,104.3,104.33,11200.0,82.5364,82.5681,82.5206,82.5443,11200.0
2015-01-08 13:55:00,104.33,104.33,104.18,104.23,22700.0,82.5443,82.5443,82.4256,82.4652,22700.0
2015-01-08 14:00:00,104.23,104.23,104.17,104.17,9100.0,82.4652,82.4652,82.4177,82.4177,9100.0
2015-01-08 14:05:00,104.18,104.28,104.17,104.28,10200.0,82.4256,82.5048,82.4177,82.5048,10200.0
2015-01-08 14:10:00,104.28,104.28,104.17,104.2,5900.0,82.5048,82.5048,82.4177,82.4415,5900.0
2015-01-08 14:15:00,104.21,104.27,104.21,104.24,13400.0,82.4494,82.4969,82.4494,82.4731,13400.0
2015-01-08 14:20:00,104.24,104.36,104.23,104.32,66600.0,82.4731,82.5681,82.4652,82.5364,66600.0
2015-01-08 14:25:00,104.32,104.43,104.32,104.42,10200.0,82.5364,82.6234,82.5364,82.6155,10200.0
2015-01-08 14:30:00,104.42,104.5,104.41,104.46,31600.0,82.6155,82.6788,82.6076,82.6472,31600.0
2015-01-08 14:35:00,104.46,104.54,104.46,104.54,36800.0,82.6472,82.7105,82.6472,82.7105,36800.0
2015-01-08 14:40:00,104.54,104.59,104.53,104.54,43800.0,82.7105,82.75,82.7026,82.7105,43800.0
2015-01-08 14:45:00,104.53,104.55,104.48,104.48,25300.0,82.7026,82.7184,82.663,82.663,25300.0
2015-01-08 14:50:00,104.48,104.49,104.46,104.48,46600.0,82.663,82.6709,82.6472,82.663,46600.0
2015-01-08 14:55:00,104.48,104.51,104.45,104.45,17800.0,82.663,82.6867,82.6393,82.6393,17800.0
2015-01-08 15:00:00,104.45,104.52,104.45,104.49,20100.0,82.6393,82.6946,82.6393,82.6709,20100.0
2015-01-08 15:05:00,104.49,104.51,104.41,104.41,69000.0,82.6709,82.6867,82.6076,82.6076,69000.0
2015-01-08 15:10:00,104.41,104.5,104.41,104.48,37000.0,82.6076,82.6788,82.6076,82.663,37000.0
2015-01-08 15:15:00,104.49,104.51,104.45,104.51,20400.0,82.6709,82.6867,82.6393,82.6867,20400.0
2015-01-08 15:20:00,104.5,104.54,104.49,104.51,21000.0,82.6788,82.7105,82.6709,82.6867,21000.0
2015-01-08 15:25:00,104.51,104.51,104.45,104.5,37100.0,82.6867,82.6867,82.6393,82.6788,37100.0
2015-01-08 15:30:00,104.51,104.51,104.4,104.43,34700.0,82.6867,82.6867,82.5997,82.6234,34700.0
2015-01-08 15:35:00,104.44,104.48,104.39,104.41,28600.0,82.6314,82.663,82.5918,82.6076,28600.0
2015-01-08 15:40:00,104.41,104.41,104.32,104.33,21700.0,82.6076,82.6076,82.5364,82.5443,21700.0
2015-01-08 15:45:00,104.33,104.36,104.3,104.33,20000.0,82.5443,82.5681,82.5206,82.5443,20000.0
2015-01-08 15:50:00,104.33,104.36,104.31,104.36,46800.0,82.5443,82.5681,82.5285,82.5681,46800.0
2015-01-08 15:55:00,104.36,104.48,104.34,104.46,89000.0,82.5681,82.663,82.5522,82.6472,89000.0
2015-01-09 09:30:00,104.61,104.63,104.38,104.39,42200.0,82.7659,82.7817,82.5839,82.5918,42200.0
2015-01-09 09:35:00,104.31,104.4,104.24,104.38,19800.0,82.5285,82.5997,82.4731,82.5839,19800.0
2015-01-09 09:40:00,104.37,104.44,104.36,104.41,3400.0,82.576,82.6314,82.5681,82.6076,3400.0
2015-01-09 09:45:00,104.44,104.44,104.06,104.06,30900.0,82.6314,82.6314,82.3307,82.3307,30900.0
2015-01-09 09:50:00,104.05,104.15,104.04,104.13,10700.0,82.3228,82.4019,82.3149,82.3861,10700.0
2015-01-09 09:55:00,104.11,104.11,103.87,104.0,16500.0,82.3703,82.3703,82.1804,82.2832,16500.0
2015-01-09 10:00:00,103.92,104.06,103.91,104.02,6400.0,82.2199,82.3307,82.212,82.2991,6400.0
2015-01-09 10:05:00,104.01,104.14,103.97,104.14,23100.0,82.2911,82.394,82.2595,82.394,23100.0
2015-01-09 10:10:00,104.12,104.2,104.08,104.12,5500.0,82.3782,82.4415,82.3465,82.3782,5500.0
2015-01-09 10:15:00,104.13,104.13,103.97,104.02,25500.0,82.3861,82.3861,82.2595,82.2991,25500.0
2015-01-09 10:20:00,104.04,104.04,103.96,103.97,9700.0,82.3149,82.3149,82.2516,82.2595,9700.0
2015-01-09 10:25:00,103.97,104.02,103.79,103.84,55100.0,82.2595,82.2991,82.1171,82.1566,55100.0
2015-01-09 10:30:00,103.75,103.75,103.53,103.59,15700.0,82.0854,82.0854,81.9114,81.9588,15700.0
2015-01-09 10:35:00,103.57,103.7,103.57,103.6,11600.0,81.943,82.0459,81.943,81.9668,11600.0
2015-01-09 10:40:00,103.59,103.59,103.46,103.57,19300.0,81.9588,81.9588,81.856,81.943,19300.0
2015-01-09 10:45:00,103.56,103.74,103.53,103.66,17200.0,81.9351,82.0775,81.9114,82.0142,17200.0
2015-01-09 10:50:00,103.65,103.79,103.63,103.73,10800.0,82.0063,82.1171,81.9905,82.0696,10800.0
2015-01-09 10:55:00,103.71,103.79,103.67,103.71,5500.0,82.0538,82.1171,82.0221,82.0538,5500.0
2015-01-09 11:00:00,103.69,103.69,103.52,103.54,9500.0,82.038,82.038,81.9035,81.9193,9500.0
2015-01-09 11:05:00,103.56,103.62,103.54,103.54,5500.0,81.9351,81.9826,81.9193,81.9193,5500.0
2015-01-09 11:10:00,103.52,103.52,103.33,103.35,15800.0,81.9035,81.9035,81.7531,81.769,15800.0
2015-01-09 11:15:00,103.3,103.38,103.29,103.34,8900.0,81.7294,81.7927,81.7215,81.7611,8900.0
2015-01-09 11:20:00,103.38,103.42,103.27,103.41,10700.0,81.7927,81.8243,81.7057,81.8164,10700.0
2015-01-09 11:25:00,103.41,103.43,103.3,103.37,9500.0,81.8164,81.8323,81.7294,81.7848,9500.0
2015-01-09 11:30:00,103.37,103.52,103.25,103.52,15800.0,81.7848,81.9035,81.6898,81.9035,15800.0
2015-01-09 11:35:00,103.5,103.56,103.46,103.55,31100.0,81.8876,81.9351,81.856,81.9272,31100.0
2015-01-09 11:40:00,103.54,103.55,103.46,103.55,9200.0,81.9193,81.9272,81.856,81.9272,9200.0
2015-01-09 11:45:00,103.56,103.67,103.53,103.63,9400.0,81.9351,82.0221,81.9114,81.9905,9400.0
2015-01-09 11:50:00,103.64,103.66,103.58,103.65,18600.0,81.9984,82.0142,81.9509,82.0063,18600.0
2015-01-09 11:55:00,103.64,103.74,103.58,103.73,9600.0,81.9984,82.0775,81.9509,82.0696,9600.0
2015-01-09 12:00:00,103.71,103.74,103.69,103.74,7800.0,82.0538,82.0775,82.038,82.0775,7800.0
2015-01-09 12:05:00,103.73,103.85,103.71,103.84,18900.0,82.0696,82.1646,82.0538,82.1566,18900.0
2015-01-09 12:10:00,103.85,103.85,103.77,103.83,12100.0,82.1646,82.1646,82.1013,82.1487,12100.0
2015-01-09 12:15:00,103.83,103.86,103.78,103.85,23000.0,82.1487,82.1725,82.1092,82.1646,23000.0
2015-01-09 12:20:00,103.83,103.85,103.68,103.7,17600.0,82.1487,82.1646,82.0301,82.0459,17600.0
2015-01-09 12:25:00,103.7,103.71,103.62,103.67,7200.0,82.0459,82.0538,81.9826,82.0221,7200.0
2015-01-09 12:30:00,103.67,103.75,103.56,103.56,12000.0,82.0221,82.0854,81.9351,81.9351,12000.0
2015-01-09 12:35:00,103.58,103.66,103.58,103.66,11900.0,81.9509,82.0142,81.9509,82.0142,11900.0
2015-01-09 12:40:00,103.67,103.69,103.63,103.69,84900.0,82.0221,82.038,81.9905,82.038,84900.0
2015-01-09 12:45:00,103.7,103.75,103.67,103.7,9700.0,82.0459,82.0854,82.0221,82.0459,9700.0
2015-01-09 12:50:00,103.71,103.72,103.59,103.62,10600.0,82.0538,82.0617,81.9588,81.9826,10600.0
2015-01-09 12:55:00,103.62,103.64,103.48,103.5,25300.0,81.9826,81.9984,81.8718,81.8876,25300.0
2015-01-09 13:00:00,103.51,103.57,103.45,103.57,17200.0,81.8956,81.943,81.8481,81.943,17200.0
2015-01-09 13:05:00,103.57,103.61,103.54,103.57,7500.0,81.943,81.9747,81.9193,81.943,7500.0
2015-01-09 13:10:00,103.58,103.78,103.57,103.75,64600.0,81.9509,82.1092,81.943,82.0854,64600.0
2015-01-09 13:15:00,103.76,103.79,103.73,103.77,17400.0,82.0933,82.1171,82.0696,82.1013,17400.0
2015-01-09 13:20:00,103.78,103.8,103.69,103.71,8800.0,82.1092,82.125,82.038,82.0538,8800.0
2015-01-09 13:25:00,103.72,103.72,103.61,103.62,10400.0,82.0617,82.0617,81.9747,81.9826,10400.0
2015-01-09 13:30:00,103.68,103.78,103.68,103.72,23500.0,82.0301,82.1092,82.0301,82.0617,23500.0
2015-01-09 13:35:00,103.74,103.76,103.69,103.7,11700.0,82.0775,82.0933,82.038,82.0459,11700.0
2015-01-09 13:40:00,103.72,103.74,103.56,103.61,24600.0,82.0617,82.0775,81.9351,81.9747,24600.0
2015-01-09 13:45:00,103.6,103.71,103.58,103.69,31700.0,81.9668,82.0538,81.9509,82.038,31700.0
2015-01-09 13:50:00,103.7,103.8,103.69,103.73,17900.0,82.0459,82.125,82.038,82.0696,17900.0
2015-01-09 13:55:00,103.73,103.73,103.65,103.68,5000.0,82.0696,82.0696,82.0063,82.0301,5000.0
2015-01-09 14:00:00,103.67,103.67,103.56,103.61,26400.0,82.0221,82.0221,81.9351,81.9747,26400.0
2015-01-09 14:05:00,103.61,103.68,103.57,103.66,12400.0,81.9747,82.0301,81.943,82.0142,12400.0
2015-01-09 14:10:00,103.66,103.69,103.66,103.69,3800.0,82.0142,82.038,82.0142,82.038,3800.0
2015-01-09 14:15:00,103.68,103.68,103.62,103.68,9900.0,82.0301,82.0301,81.9826,82.0301,9900.0
2015-01-09 14:20:00,103.67,103.67,103.61,103.66,9200.0,82.0221,82.0221,81.9747,82.0142,9200.0
2015-01-09 14:25:00,103.65,103.69,103.62,103.63,20500.0,82.0063,82.038,81.9826,81.9905,20500.0
2015-01-09 14:30:00,103.63,103.64,103.54,103.6,54400.0,81.9905,81.9984,81.9193,81.9668,54400.0
2015-01-09 14:35:00,103.6,103.77,103.59,103.76,47100.0,81.9668,82.1013,81.9588,82.0933,47100.0
2015-01-09 14:40:00,103.77,103.8,103.7,103.7,11900.0,82.1013,82.125,82.0459,82.0459,11900.0
2015-01-09 14:45:00,103.7,103.72,103.61,103.62,6800.0,82.0459,82.0617,81.9747,81.9826,6800.0
2015-01-09 14:50:00,103.64,103.72,103.63,103.7,17900.0,81.9984,82.0617,81.9905,82.0459,17900.0
2015-01-09 14:55:00,103.7,103.72,103.64,103.71,45300.0,82.0459,82.0617,81.9984,82.0538,45300.0
2015-01-09 15:00:00,103.7,103.78,103.67,103.77,32500.0,82.0459,82.1092,82.0221,82.1013,32500.0
2015-01-09 15:05:00,103.78,103.87,103.77,103.83,17800.0,82.1092,82.1804,82.1013,82.1487,17800.0
2015-01-09 15:10:00,103.86,103.99,103.86,103.98,27300.0,82.1725,82.2753,82.1725,82.2674,27300.0
2015-01-09 15:15:00,103.98,103.98,103.9,103.9,23100.0,82.2674,82.2674,82.2041,82.2041,23100.0
2015-01-09 15:20:00,103.9,103.94,103.89,103.9,9600.0,82.2041,82.2358,82.1962,82.2041,9600.0
2015-01-09 15:25:00,103.9,103.92,103.71,103.76,17200.0,82.2041,82.2199,82.0538,82.0933,17200.0
2015-01-09 15:30:00,103.77,103.79,103.64,103.73,28600.0,82.1013,82.1171,81.9984,82.0696,28600.0
2015-01-09 15:35:00,103.74,103.79,103.68,103.74,41700.0,82.0775,82.1171,82.0301,82.0775,41700.0
2015-01-09 15:40:00,103.74,103.85,103.74,103.81,21200.0,82.0775,82.1646,82.0775,82.1329,21200.0
2015-01-09 15:45:00,103.8,103.81,103.71,103.74,43000.0,82.125,82.1329,82.0538,82.0775,43000.0
2015-01-09 15:50:00,103.74,103.75,103.62,103.65,44000.0,82.0775,82.0854,81.9826,82.0063,44000.0
2015-01-09 15:55:00,103.65,103.66,103.54,103.56,37200.0,82.0063,82.0142,81.9193,81.9351,37200.0
2015-01-12 09:30:00,103.69,103.8,103.37,103.39,172700.0,82.038,82.125,81.7848,81.8006,172700.0
2015-01-12 09:35:00,103.21,103.21,102.91,102.98,21800.0,81.6582,81.6582,81.4208,81.4762,21800.0
2015-01-12 09:40:00,102.92,102.92,102.78,102.89,6200.0,81.4288,81.4288,81.318,81.405,6200.0
2015-01-12 09:45:00,102.88,102.92,102.65,102.65,20400.0,81.3971,81.4288,81.2151,81.2151,20400.0
2015-01-12 09:50:00,102.61,102.74,102.61,102.66,33800.0,81.1835,81.2863,81.1835,81.223,33800.0
2015-01-12 09:55:00,102.66,102.68,102.43,102.57,35100.0,81.223,81.2389,81.0411,81.1518,35100.0
2015-01-12 10:00:00,102.56,102.56,102.39,102.54,22100.0,81.1439,81.1439,81.0094,81.1281,22100.0
2015-01-12 10:05:00,102.55,102.63,102.54,102.63,30000.0,81.136,81.1993,81.1281,81.1993,30000.0
2015-01-12 10:10:00,102.62,102.66,102.52,102.53,29000.0,81.1914,81.223,81.1123,81.1202,29000.0
2015-01-12 10:15:00,102.51,102.71,102.51,102.71,27800.0,81.1044,81.2626,81.1044,81.2626,27800.0
2015-01-12 10:20:00,102.7,102.7,102.56,102.65,33600.0,81.2547,81.2547,81.1439,81.2151,33600.0
2015-01-12 10:25:00,102.71,102.77,102.57,102.57,4300.0,81.2626,81.3101,81.1518,81.1518,4300.0
2015-01-12 10:30:00,102.58,102.66,102.54,102.6,11700.0,81.1597,81.223,81.1281,81.1756,11700.0
2015-01-12 10:35:00,102.61,102.73,102.55,102.73,10600.0,81.1835,81.2784,81.136,81.2784,10600.0
2015-01-12 10:40:00,102.71,102.85,102.68,102.77,17900.0,81.2626,81.3734,81.2389,81.3101,17900.0
2015-01-12 10:45:00,102.81,102.86,102.8,102.83,17900.0,81.3417,81.3813,81.3338,81.3575,17900.0
2015-01-12 10:50:00,102.8,102.81,102.75,102.75,23600.0,81.3338,81.3417,81.2943,81.2943,23600.0
2015-01-12 10:55:00,102.75,102.98,102.73,102.97,15700.0,81.2943,81.4762,81.2784,81.4683,15700.0
2015-01-12 11:00:00,102.97,103.07,102.97,103.05,24500.0,81.4683,81.5474,81.4683,81.5316,24500.0
2015-01-12 11:05:00,103.06,103.09,102.99,102.99,22800.0,81.5395,81.5633,81.4841,81.4841,22800.0
2015-01-12 11:10:00,103.0,103.08,102.92,102.92,27000.0,81.492,81.5553,81.4288,81.4288,27000.0
2015-01-12 11:15:00,102.93,103.01,102.9,103.01,27400.0,81.4367,81.5,81.4129,81.5,27400.0
2015-01-12 11:20:00,103.02,103.07,102.92,103.03,46700.0,81.5079,81.5474,81.4288,81.5158,46700.0
2015-01-12 11:25:00,103.01,103.02,102.93,102.96,20600.0,81.5,81.5079,81.4367,81.4604,20600.0
2015-01-12 11:30:00,102.96,103.03,102.89,102.96,44400.0,81.4604,81.5158,81.405,81.4604,44400.0
2015-01-12 11:35:00,102.95,103.08,102.94,103.01,23500.0,81.4525,81.5553,81.4446,81.5,23500.0
2015-01-12 11:40:00,103.01,103.05,102.97,103.0,28000.0,81.5,81.5316,81.4683,81.492,28000.0
2015-01-12 11:45:00,103.0,103.02,102.82,102.82,14300.0,81.492,81.5079,81.3496,81.3496,14300.0
2015-01-12 11:50:00,102.81,102.83,102.74,102.81,13100.0,81.3417,81.3575,81.2863,81.3417,13100.0
2015-01-12 11:55:00,102.76,102.86,102.76,102.83,17100.0,81.3022,81.3813,81.3022,81.3575,17100.0
2015-01-12 12:00:00,102.83,102.98,102.83,102.98,10400.0,81.3575,81.4762,81.3575,81.4762,10400.0
2015-01-12 12:05:00,102.97,102.97,102.9,102.93,11600.0,81.4683,81.4683,81.4129,81.4367,11600.0
2015-01-12 12:10:00,102.91,102.95,102.81,102.86,26100.0,81.4208,81.4525,81.3417,81.3813,26100.0
2015-01-12 12:15:00,102.85,102.91,102.77,102.88,45900.0,81.3734,81.4208,81.3101,81.3971,45900.0
2015-01-12 12:20:00,102.88,103.03,102.88,103.01,13300.0,81.3971,81.5158,81.3971,81.5,13300.0
2015-01-12 12:25:00,103.0,103.0,102.92,102.97,116800.0,81.492,81.492,81.4288,81.4683,116800.0
2015-01-12 12:30:00,102.95,103.04,102.94,103.02,81900.0,81.4525,81.5237,81.4446,81.5079,81900.0
2015-01-12 12:35:00,103.01,103.04,102.98,103.02,26700.0,81.5,81.5237,81.4762,81.5079,26700.0
2015-01-12 12:40:00,103.01,103.02,102.85,102.88,67100.0,81.5,81.5079,81.3734,81.3971,67100.0
2015-01-12 12:45:00,102.88,102.93,102.84,102.89,46900.0,81.3971,81.4367,81.3655,81.405,46900.0
2015-01-12 12:50:00,102.82,102.83,102.79,102.81,39800.0,81.3496,81.3575,81.3259,81.3417,39800.0
2015-01-12 12:55:00,102.81,102.88,102.77,102.79,33200.0,81.3417,81.3971,81.3101,81.3259,33200.0
2015-01-12 13:00:00,102.8,102.9,102.8,102.84,40600.0,81.3338,81.4129,81.3338,81.3655,40600.0
2015-01-12 13:05:00,102.83,102.87,102.74,102.82,34500.0,81.3575,81.3892,81.2863,81.3496,34500.0
2015-01-12 13:10:00,102.81,102.84,102.77,102.84,33100.0,81.3417,81.3655,81.3101,81.3655,33100.0
2015-01-12 13:15:00,102.84,102.84,102.77,102.78,9800.0,81.3655,81.3655,81.3101,81.318,9800.0
2015-01-12 13:20:00,102.79,102.8,102.67,102.67,25600.0,81.3259,81.3338,81.231,81.231,25600.0
2015-01-12 13:25:00,102.68,102.75,102.67,102.67,31800.0,81.2389,81.2943,81.231,81.231,31800.0
2015-01-12 13:30:00,102.67,102.73,102.67,102.73,34900.0,81.231,81.2784,81.231,81.2784,34900.0
2015-01-12 13:35:00,102.73,102.78,102.72,102.76,18000.0,81.2784,81.318,81.2705,81.3022,18000.0
2015-01-12 13:40:00,102.77,102.8,102.72,102.79,23800.0,81.3101,81.3338,81.2705,81.3259,23800.0
2015-01-12 13:45:00,102.8,102.87,102.78,102.85,63300.0,81.3338,81.3892,81.318,81.3734,63300.0
2015-01-12 13:50:00,102.86,102.88,102.82,102.83,17400.0,81.3813,81.3971,81.3496,81.3575,17400.0
2015-01-12 13:55:00,102.82,102.83,102.79,102.81,8100.0,81.3496,81.3575,81.3259,81.3417,8100.0
2015-01-12 14:00:00,102.8,102.86,102.79,102.81,14700.0,81.3338,81.3813,81.3259,81.3417,14700.0
2015-01-12 14:05:00,102.81,102.83,102.77,102.83,6900.0,81.3417,81.3575,81.3101,81.3575,6900.0
2015-01-12 14:10:00,102.84,102.9,102.83,102.86,9800.0,81.3655,81.4129,81.3575,81.3813,9800.0
2015-01-12 14:15:00,102.86,102.87,102.74,102.74,10800.0,81.3813,81.3892,81.2863,81.2863,10800.0
2015-01-12 14:20:00,102.74,102.77,102.67,102.68,32100.0,81.2863,81.3101,81.231,81.2389,32100.0
2015-01-12 14:25:00,102.68,102.73,102.6,102.62,15300.0,81.2389,81.2784,81.1756,81.1914,15300.0
2015-01-12 14:30:00,102.63,102.65,102.56,102.63,28400.0,81.1993,81.2151,81.1439,81.1993,28400.0
2015-01-12 14:35:00,102.62,102.62,102.53,102.54,61700.0,81.1914,81.1914,81.1202,81.1281,61700.0
2015-01-12 14:40:00,102.54,102.6,102.54,102.58,23700.0,81.1281,81.1756,81.1281,81.1597,23700.0
2015-01-12 14:45:00,102.57,102.64,102.53,102.64,17700.0,81.1518,81.2072,81.1202,81.2072,17700.0
2015-01-12 14:50:00,102.64,102.64,102.58,102.61,22100.0,81.2072,81.2072,81.1597,81.1835,22100.0
2015-01-12 14:55:00,102.61,102.73,102.59,102.7,59000.0,81.1835,81.2784,81.1677,81.2547,59000.0
2015-01-12 15:00:00,102.71,102.79,102.7,102.76,29000.0,81.2626,81.3259,81.2547,81.3022,29000.0
2015-01-12 15:05:00,102.76,102.78,102.67,102.7,22900.0,81.3022,81.318,81.231,81.2547,22900.0
2015-01-12 15:10:00,102.7,102.78,102.69,102.74,9400.0,81.2547,81.318,81.2468,81.2863,9400.0
2015-01-12 15:15:00,102.74,102.87,102.72,102.79,20200.0,81.2863,81.3892,81.2705,81.3259,20200.0
2015-01-12 15:20:00,102.78,102.82,102.65,102.66,29600.0,81.318,81.3496,81.2151,81.223,29600.0
2015-01-12 15:25:00,102.66,102.72,102.64,102.69,19800.0,81.223,81.2705,81.2072,81.2468,19800.0
2015-01-12 15:30:00,102.71,102.75,102.58,102.58,15700.0,81.2626,81.2943,81.1597,81.1597,15700.0
2015-01-12 15:35:00,102.56,102.63,102.51,102.63,14300.0,81.1439,81.1993,81.1044,81.1993,14300.0
2015-01-12 15:40:00,102.63,102.77,102.63,102.76,13200.0,81.1993,81.3101,81.1993,81.3022,13200.0
2015-01-12 15:45:00,102.79,102.99,102.78,102.91,20200.0,81.3259,81.4841,81.318,81.4208,20200.0
2015-01-12 15:50:00,102.92,102.93,102.81,102.89,12500.0,81.4288,81.4367,81.3417,81.405,12500.0
2015-01-12 15:55:00,102.89,102.92,102.75,102.79,56000.0,81.405,81.4288,81.2943,81.3259,56000.0
2015-01-13 09:30:00,103.47,103.93,103.46,103.91,51500.0,81.8639,82.2278,81.856,82.212,51500.0
2015-01-13 09:35:00,103.92,103.92,103.75,103.79,11300.0,82.2199,82.2199,82.0854,82.1171,11300.0
2015-01-13 09:40:00,103.82,104.02,103.8,103.91,33800.0,82.1408,82.2991,82.125,82.212,33800.0
2015-01-13 09:45:00,103.95,104.03,103.92,103.99,8500.0,82.2437,82.307,82.2199,82.2753,8500.0
2015-01-13 09:50:00,103.99,104.03,103.86,103.99,19700.0,82.2753,82.307,82.1725,82.2753,19700.0
2015-01-13 09:55:00,104.01,104.07,103.98,104.05,15500.0,82.2911,82.3386,82.2674,82.3228,15500.0
2015-01-13 10:00:00,104.08,104.12,103.97,103.99,25200.0,82.3465,82.3782,82.2595,82.2753,25200.0
2015-01-13 10:05:00,103.99,104.02,103.92,103.94,10700.0,82.2753,82.2991,82.2199,82.2358,10700.0
2015-01-13 10:10:00,103.92,103.95,103.87,103.87,11600.0,82.2199,82.2437,82.1804,82.1804,11600.0
2015-01-13 10:15:00,103.86,103.86,103.79,103.8,8200.0,82.1725,82.1725,82.1171,82.125,8200.0
2015-01-13 10:20:00,103.79,103.87,103.78,103.87,22300.0,82.1171,82.1804,82.1092,82.1804,22300.0
2015-01-13 10:25:00,103.84,103.86,103.79,103.82,11100.0,82.1566,82.1725,82.1171,82.1408,11100.0
2015-01-13 10:30:00,103.81,103.85,103.76,103.85,9000.0,82.1329,82.1646,82.0933,82.1646,9000.0
2015-01-13 10:35:00,103.86,103.89,103.82,103.84,11800.0,82.1725,82.1962,82.1408,82.1566,11800.0
2015-01-13 10:40:00,103.83,103.93,103.83,103.88,11700.0,82.1487,82.2278,82.1487,82.1883,11700.0
2015-01-13 10:45:00,103.88,103.96,103.86,103.9,12700.0,82.1883,82.2516,82.1725,82.2041,12700.0
2015-01-13 10:50:00,103.91,104.02,103.91,103.97,15200.0,82.212,82.2991,82.212,82.2595,15200.0
2015-01-13 10:55:00,103.97,103.99,103.88,103.89,10700.0,82.2595,82.2753,82.1883,82.1962,10700.0
2015-01-13 11:00:00,103.9,103.91,103.81,103.85,21600.0,82.2041,82.212,82.1329,82.1646,21600.0
2015-01-13 11:05:00,103.84,103.88,103.79,103.8,38200.0,82.1566,82.1883,82.1171,82.125,38200.0
2015-01-13 11:10:00,103.8,103.85,103.77,103.8,13300.0,82.125,82.1646,82.1013,82.125,13300.0
2015-01-13 11:15:00,103.82,103.83,103.72,103.73,11600.0,82.1408,82.1487,82.0617,82.0696,11600.0
2015-01-13 11:20:00,103.74,103.75,103.63,103.68,21100.0,82.0775,82.0854,81.9905,82.0301,21100.0
2015-01-13 11:25:00,103.7,103.72,103.66,103.71,16400.0,82.0459,82.0617,82.0142,82.0538,16400.0
2015-01-13 11:30:00,103.74,103.77,103.64,103.64,15300.0,82.0775,82.1013,81.9984,81.9984,15300.0
2015-01-13 11:35:00,103.66,103.69,103.6,103.6,8100.0,82.0142,82.038,81.9668,81.9668,8100.0
2015-01-13 11:40:00,103.61,103.63,103.5,103.56,23000.0,81.9747,81.9905,81.8876,81.9351,23000.0
2015-01-13 11:45:00,103.55,103.69,103.53,103.68,17800.0,81.9272,82.038,81.9114,82.0301,17800.0
2015-01-13 11:50:00,103.66,103.67,103.62,103.62,9500.0,82.0142,82.0221,81.9826,81.9826,9500.0
2015-01-13 11:55:00,103.61,103.63,103.5,103.52,9500.0,81.9747,81.9905,81.8876,81.9035,9500.0
2015-01-13 12:00:00,103.53,103.58,103.43,103.46,12400.0,81.9114,81.9509,81.8323,81.856,12400.0
2015-01-13 12:05:00,103.45,103.46,103.37,103.41,19300.0,81.8481,81.856,81.7848,81.8164,19300.0
2015-01-13 12:10:00,103.4,103.45,103.37,103.42,11200.0,81.8085,81.8481,81.7848,81.8243,11200.0
2015-01-13 12:15:00,103.42,103.42,103.36,103.38,15000.0,81.8243,81.8243,81.7769,81.7927,15000.0
2015-01-13 12:20:00,103.36,103.36,103.15,103.19,32300.0,81.7769,81.7769,81.6107,81.6424,32300.0
2015-01-13 12:25:00,103.17,103.25,103.17,103.23,7000.0,81.6265,81.6898,81.6265,81.674,7000.0
2015-01-13 12:30:00,103.22,103.22,103.12,103.14,4500.0,81.6661,81.6661,81.587,81.6028,4500.0
2015-01-13 12:35:00,103.16,103.2,103.13,103.14,8200.0,81.6186,81.6503,81.5949,81.6028,8200.0
2015-01-13 12:40:00,103.11,103.13,103.03,103.07,23800.0,81.5791,81.5949,81.5158,81.5474,23800.0
2015-01-13 12:45:00,103.05,103.18,103.04,103.18,20200.0,81.5316,81.6345,81.5237,81.6345,20200.0
2015-01-13 12:50:00,103.21,103.25,103.15,103.16,2800.0,81.6582,81.6898,81.6107,81.6186,2800.0
2015-01-13 12:55:00,103.16,103.22,103.15,103.21,14400.0,81.6186,81.6661,81.6107,81.6582,14400.0
2015-01-13 13:00:00,103.22,103.27,103.22,103.23,10200.0,81.6661,81.7057,81.6661,81.674,10200.0
2015-01-13 13:05:00,103.24,103.28,103.2,103.2,6600.0,81.6819,81.7136,81.6503,81.6503,6600.0
2015-01-13 13:10:00,103.21,103.25,103.2,103.23,25500.0,81.6582,81.6898,81.6503,81.674,25500.0
2015-01-13 13:15:00,103.21,103.21,103.14,103.14,9700.0,81.6582,81.6582,81.6028,81.6028,9700.0
2015-01-13 13:20:00,103.13,103.13,102.86,102.86,24500.0,81.5949,81.5949,81.3813,81.3813,24500.0
2015-01-13 13:25:00,102.87,102.87,102.63,102.69,20900.0,81.3892,81.3892,81.1993,81.2468,20900.0
2015-01-13 13:30:00,102.67,102.67,102.49,102.62,16000.0,81.231,81.231,81.0885,81.1914,16000.0
2015-01-13 13:35:00,102.61,102.64,102.47,102.52,16100.0,81.1835,81.2072,81.0727,81.1123,16100.0
2015-01-13 13:40:00,102.43,102.48,102.34,102.43,25200.0,81.0411,81.0806,80.9699,81.0411,25200.0
2015-01-13 13:45:00,102.41,102.53,102.41,102.44,6600.0,81.0252,81.1202,81.0252,81.049,6600.0
2015-01-13 13:50:00,102.43,102.43,101.9,102.0,31500.0,81.0411,81.0411,80.6217,80.7009,31500.0
2015-01-13 13:55:00,102.01,102.19,101.96,102.12,26100.0,80.7088,80.8512,80.6692,80.7958,26100.0
2015-01-13 14:00:00,102.13,102.13,101.96,102.08,87300.0,80.8037,80.8037,80.6692,80.7642,87300.0
2015-01-13 14:05:00,102.08,102.08,101.8,101.88,71300.0,80.7642,80.7642,80.5426,80.6059,71300.0
2015-01-13 14:10:00,101.9,101.93,101.67,101.73,29800.0,80.6217,80.6455,80.4398,80.4872,29800.0
2015-01-13 14:15:00,101.7,101.89,101.67,101.83,11700.0,80.4635,80.6138,80.4398,80.5664,11700.0
2015-01-13 14:20:00,101.82,101.87,101.8,101.86,10700.0,80.5584,80.598,80.5426,80.5901,10700.0
2015-01-13 14:25:00,101.85,102.08,101.85,102.05,14800.0,80.5822,80.7642,80.5822,80.7404,14800.0
2015-01-13 14:30:00,102.06,102.15,102.05,102.1,25200.0,80.7483,80.8195,80.7404,80.78,25200.0
2015-01-13 14:35:00,102.12,102.21,102.11,102.15,13300.0,80.7958,80.867,80.7879,80.8195,13300.0
2015-01-13 14:40:00,102.16,102.19,102.09,102.19,28400.0,80.8275,80.8512,80.7721,80.8512,28400.0
2015-01-13 14:45:00,102.17,102.21,102.11,102.13,18200.0,80.8354,80.867,80.7879,80.8037,18200.0
2015-01-13 14:50:00,102.13,102.25,102.13,102.2,10100.0,80.8037,80.8987,80.8037,80.8591,10100.0
2015-01-13 14:55:00,102.2,102.2,101.82,101.82,5600.0,80.8591,80.8591,80.5584,80.5584,5600.0
2015-01-13 15:00:00,101.82,101.9,101.8,101.89,13100.0,80.5584,80.6217,80.5426,80.6138,13100.0
2015-01-13 15:05:00,101.87,101.88,101.73,101.73,8100.0,80.598,80.6059,80.4872,80.4872,8100.0
2015-01-13 15:10:00,101.74,102.05,101.74,102.05,41800.0,80.4952,80.7404,80.4952,80.7404,41800.0
2015-01-13 15:15:00,102.04,102.21,102.04,102.11,14300.0,80.7325,80.867,80.7325,80.7879,14300.0
2015-01-13 15:20:00,102.14,102.21,102.06,102.18,20200.0,80.8116,80.867,80.7483,80.8433,20200.0
2015-01-13 15:25:00,102.18,102.21,101.99,101.99,11000.0,80.8433,80.867,80.693,80.693,11000.0
2015-01-13 15:30:00,101.99,102.33,101.99,102.27,37800.0,80.693,80.962,80.693,80.9145,37800.0
2015-01-13 15:35:00,102.27,102.64,102.25,102.61,62300.0,80.9145,81.2072,80.8987,81.1835,62300.0
2015-01-13 15:40:00,102.62,102.68,102.53,102.56,37600.0,81.1914,81.2389,81.1202,81.1439,37600.0
2015-01-13 15:45:00,102.56,102.56,102.35,102.36,41000.0,81.1439,81.1439,80.9778,80.9857,41000.0
2015-01-13 15:50:00,102.36,102.4,102.21,102.31,24100.0,80.9857,81.0173,80.867,80.9461,24100.0
2015-01-13 15:55:00,102.33,102.44,102.29,102.43,32000.0,80.962,81.049,80.9303,81.0411,32000.0
2015-01-14 09:30:00,101.34,101.44,100.97,101.36,108700.0,80.1787,80.2578,79.8859,80.1945,108700.0
2015-01-14 09:35:00,101.35,101.48,101.22,101.29,13500.0,80.1866,80.2894,80.0837,80.1391,13500.0
2015-01-14 09:40:00,101.31,101.43,101.24,101.31,11500.0,80.1549,80.2499,80.0996,80.1549,11500.0
2015-01-14 09:45:00,101.28,101.44,101.19,101.42,31600.0,80.1312,80.2578,80.06,80.242,31600.0
2015-01-14 09:50:00,101.42,101.43,101.28,101.36,58000.0,80.242,80.2499,80.1312,80.1945,58000.0
2015-01-14 09:55:00,101.34,101.41,101.3,101.3,14700.0,80.1787,80.2341,80.147,80.147,14700.0
2015-01-14 10:00:00,101.31,101.49,101.28,101.34,24400.0,80.1549,80.2974,80.1312,80.1787,24400.0
2015-01-14 10:05:00,101.32,101.7,101.32,101.69,27600.0,80.1629,80.4635,80.1629,80.4556,27600.0
2015-01-14 10:10:00,101.75,101.77,101.6,101.6,52800.0,80.5031,80.5189,80.3844,80.3844,52800.0
2015-01-14 10:15:00,101.6,101.69,101.54,101.56,40200.0,80.3844,80.4556,80.3369,80.3527,40200.0
2015-01-14 10:20:00,101.54,101.63,101.54,101.59,27000.0,80.3369,80.4081,80.3369,80.3765,27000.0
2015-01-14 10:25:00,101.6,101.68,101.56,101.67,12500.0,80.3844,80.4477,80.3527,80.4398,12500.0
2015-01-14 10:30:00,101.67,101.67,101.39,101.49,16200.0,80.4398,80.4398,80.2182,80.2974,16200.0
2015-01-14 10:35:00,101.48,101.56,101.34,101.36,12900.0,80.2894,80.3527,80.1787,80.1945,12900.0
2015-01-14 10:40:00,101.33,101.6,101.33,101.56,13200.0,80.1708,80.3844,80.1708,80.3527,13200.0
2015-01-14 10:45:00,101.57,101.65,101.53,101.56,13200.0,80.3607,80.4239,80.329,80.3527,13200.0
2015-01-14 10:50:00,101.56,101.63,101.45,101.45,11400.0,80.3527,80.4081,80.2657,80.2657,11400.0
2015-01-14 10:55:00,101.49,101.57,101.41,101.51,6600.0,80.2974,80.3607,80.2341,80.3132,6600.0
2015-01-14 11:00:00,101.53,101.53,101.3,101.32,23900.0,80.329,80.329,80.147,80.1629,23900.0
2015-01-14 11:05:00,101.33,101.36,101.15,101.2,19300.0,80.1708,80.1945,80.0284,80.0679,19300.0
2015-01-14 11:10:00,101.22,101.27,101.11,101.11,10800.0,80.0837,80.1233,79.9967,79.9967,10800.0
2015-01-14 11:15:00,101.1,101.21,101.08,101.08,9700.0,79.9888,80.0758,79.973,79.973,9700.0
2015-01-14 11:20:00,101.1,101.21,101.09,101.2,13400.0,79.9888,80.0758,79.9809,80.0679,13400.0
2015-01-14 11:25:00,101.19,101.22,101.1,101.12,7800.0,80.06,80.0837,79.9888,80.0046,7800.0
2015-01-14 11:30:00,101.11,101.19,101.04,101.09,12000.0,79.9967,80.06,79.9413,79.9809,12000.0
2015-01-14 11:35:00,101.1,101.28,101.07,101.28,37000.0,79.9888,80.1312,79.9651,80.1312,37000.0
2015-01-14 11:40:00,101.27,101.4,101.27,101.29,20700.0,80.1233,80.2262,80.1233,80.1391,20700.0
2015-01-14 11:45:00,101.3,101.39,101.3,101.33,22000.0,80.147,80.2182,80.147,80.1708,22000.0
2015-01-14 11:50:00,101.33,101.38,101.15,101.17,21800.0,80.1708,80.2103,80.0284,80.0442,21800.0
2015-01-14 11:55:00,101.18,101.2,101.09,101.11,11900.0,80.0521,80.0679,79.9809,79.9967,11900.0
2015-01-14 12:00:00,101.11,101.2,101.09,101.2,17100.0,79.9967,80.0679,79.9809,80.0679,17100.0
2015-01-14 12:05:00,101.19,101.19,101.01,101.01,39200.0,80.06,80.06,79.9176,79.9176,39200.0
2015-01-14 12:10:00,101.01,101.02,100.91,100.95,7100.0,79.9176,79.9255,79.8385,79.8701,7100.0
2015-01-14 12:15:00,100.95,101.03,100.92,100.95,8800.0,79.8701,79.9334,79.8464,79.8701,8800.0
2015-01-14 12:20:00,100.95,101.08,100.93,101.04,55400.0,79.8701,79.973,79.8543,79.9413,55400.0
2015-01-14 12:25:00,101.03,101.05,100.99,101.03,14700.0,79.9334,79.9492,79.9018,79.9334,14700.0
2015-01-14 12:30:00,101.03,101.12,100.99,101.03,24400.0,79.9334,80.0046,79.9018,79.9334,24400.0
2015-01-14 12:35:00,101.04,101.14,101.02,101.09,19200.0,79.9413,80.0204,79.9255,79.9809,19200.0
2015-01-14 12:40:00,101.1,101.18,101.02,101.02,13200.0,79.9888,80.0521,79.9255,79.9255,13200.0
2015-01-14 12:45:00,101.03,101.08,100.91,100.97,30300.0,79.9334,79.973,79.8385,79.8859,30300.0
2015-01-14 12:50:00,100.97,100.97,100.82,100.87,11500.0,79.8859,79.8859,79.7673,79.8068,11500.0
2015-01-14 12:55:00,100.87,100.99,100.83,100.99,16100.0,79.8068,79.9018,79.7752,79.9018,16100.0
2015-01-14 13:00:00,100.99,101.08,100.95,100.96,9400.0,79.9018,79.973,79.8701,79.878,9400.0
2015-01-14 13:05:00,100.97,100.99,100.83,100.84,6500.0,79.8859,79.9018,79.7752,79.7831,6500.0
2015-01-14 13:10:00,100.85,100.87,100.75,100.77,14200.0,79.791,79.8068,79.7119,79.7277,14200.0
2015-01-14 13:15:00,100.77,100.88,100.74,100.88,95700.0,79.7277,79.8147,79.704,79.8147,95700.0
2015-01-14 13:20:00,100.87,100.87,100.76,100.77,19500.0,79.8068,79.8068,79.7198,79.7277,19500.0
2015-01-14 13:25:00,100.73,100.82,100.73,100.77,56600.0,79.6961,79.7673,79.6961,79.7277,56600.0
2015-01-14 13:30:00,100.76,100.77,100.68,100.73,76000.0,79.7198,79.7277,79.6565,79.6961,76000.0
2015-01-14 13:35:00,100.73,100.73,100.64,100.66,31300.0,79.6961,79.6961,79.6249,79.6407,31300.0
2015-01-14 13:40:00,100.65,100.65,100.5,100.51,57700.0,79.6328,79.6328,79.5141,79.522,57700.0
2015-01-14 13:45:00,100.5,100.67,100.45,100.65,21200.0,79.5141,79.6486,79.4745,79.6328,21200.0
2015-01-14 13:50:00,100.64,100.65,100.51,100.55,25800.0,79.6249,79.6328,79.522,79.5536,25800.0
2015-01-14 13:55:00,100.56,100.7,100.53,100.65,14300.0,79.5616,79.6723,79.5378,79.6328,14300.0
2015-01-14 14:00:00,100.68,100.81,100.64,100.81,33200.0,79.6565,79.7594,79.6249,79.7594,33200.0
2015-01-14 14:05:00,100.81,100.83,100.71,100.76,9400.0,79.7594,79.7752,79.6802,79.7198,9400.0
2015-01-14 14:10:00,100.75,101.05,100.72,101.05,25800.0,79.7119,79.9492,79.6881,79.9492,25800.0
2015-01-14 14:15:00,101.08,101.23,101.04,101.23,17200.0,79.973,80.0917,79.9413,80.0917,17200.0
2015-01-14 14:20:00,101.23,101.24,101.08,101.08,17200.0,80.0917,80.0996,79.973,79.973,17200.0
2015-01-14 14:25:00,101.13,101.35,101.11,101.34,16500.0,80.0125,80.1866,79.9967,80.1787,16500.0
2015-01-14 14:30:00,101.34,101.54,101.29,101.41,43900.0,80.1787,80.3369,80.1391,80.2341,43900.0
2015-01-14 14:35:00,101.43,101.46,101.31,101.37,17100.0,80.2499,80.2736,80.1549,80.2024,17100.0
2015-01-14 14:40:00,101.41,101.47,101.25,101.29,11400.0,80.2341,80.2815,80.1075,80.1391,11400.0
2015-01-14 14:45:00,101.28,101.35,101.23,101.27,8800.0,80.1312,80.1866,80.0917,80.1233,8800.0
2015-01-14 14:50:00,101.23,101.23,101.1,101.12,60800.0,80.0917,80.0917,79.9888,80.0046,60800.0
2015-01-14 14:55:00,101.13,101.21,101.09,101.15,41200.0,80.0125,80.0758,79.9809,80.0284,41200.0
2015-01-14 15:00:00,101.14,101.31,101.13,101.27,29700.0,80.0204,80.1549,80.0125,80.1233,29700.0
2015-01-14 15:05:00,101.29,101.42,101.25,101.33,20100.0,80.1391,80.242,80.1075,80.1708,20100.0
2015-01-14 15:10:00,101.35,101.35,101.18,101.32,20300.0,80.1866,80.1866,80.0521,80.1629,20300.0
2015-01-14 15:15:00,101.33,101.7,101.33,101.66,30000.0,80.1708,80.4635,80.1708,80.4319,30000.0
2015-01-14 15:20:00,101.67,101.77,101.6,101.7,25800.0,80.4398,80.5189,80.3844,80.4635,25800.0
2015-01-14 15:25:00,101.67,101.73,101.51,101.67,18800.0,80.4398,80.4872,80.3132,80.4398,18800.0
2015-01-14 15:30:00,101.67,101.78,101.43,101.5,35400.0,80.4398,80.5268,80.2499,80.3053,35400.0
2015-01-14 15:35:00,101.51,101.62,101.47,101.61,25500.0,80.3132,80.4002,80.2815,80.3923,25500.0
2015-01-14 15:40:00,101.6,101.78,101.6,101.67,23400.0,80.3844,80.5268,80.3844,80.4398,23400.0
2015-01-14 15:45:00,101.69,101.85,101.67,101.77,30800.0,80.4556,80.5822,80.4398,80.5189,30800.0
2015-01-14 15:50:00,101.76,101.83,101.72,101.76,62500.0,80.511,80.5664,80.4793,80.511,62500.0
2015-01-14 15:55:00,101.77,101.81,101.68,101.76,234400.0,80.5189,80.5505,80.4477,80.511,234400.0
2015-01-15 09:30:00,102.04,102.22,101.89,101.89,41400.0,80.7325,80.8749,80.6138,80.6138,41400.0
2015-01-15 09:35:00,101.78,101.88,101.5,101.53,10200.0,80.5268,80.6059,80.3053,80.329,10200.0
2015-01-15 09:40:00,101.6,101.65,101.35,101.43,18300.0,80.3844,80.4239,80.1866,80.2499,18300.0
2015-01-15 09:45:00,101.37,101.48,101.29,101.3,36500.0,80.2024,80.2894,80.1391,80.147,36500.0
2015-01-15 09:50:00,101.26,101.51,101.25,101.4,29900.0,80.1154,80.3132,80.1075,80.2262,29900.0
2015-01-15 09:55:00,101.39,101.39,101.13,101.29,28500.0,80.2182,80.2182,80.0125,80.1391,28500.0
2015-01-15 10:00:00,101.3,101.36,101.13,101.22,40800.0,80.147,80.1945,80.0125,80.0837,40800.0
2015-01-15 10:05:00,101.25,101.47,101.2,101.41,10900.0,80.1075,80.2815,80.0679,80.2341,10900.0
2015-01-15 10:10:00,101.43,101.47,101.27,101.45,25500.0,80.2499,80.2815,80.1233,80.2657,25500.0
2015-01-15 10:15:00,101.44,101.68,101.44,101.68,21100.0,80.2578,80.4477,80.2578,80.4477,21100.0
2015-01-15 10:20:00,101.69,101.75,101.6,101.73,25900.0,80.4556,80.5031,80.3844,80.4872,25900.0
2015-01-15 10:25:00,101.76,101.82,101.67,101.77,9600.0,80.511,80.5584,80.4398,80.5189,9600.0
2015-01-15 10:30:00,101.81,102.07,101.81,101.97,31200.0,80.5505,80.7562,80.5505,80.6771,31200.0
2015-01-15 10:35:00,101.99,101.99,101.78,101.83,13100.0,80.693,80.693,80.5268,80.5664,13100.0
2015-01-15 10:40:00,101.82,101.82,101.65,101.68,6700.0,80.5584,80.5584,80.4239,80.4477,6700.0
2015-01-15 10:45:00,101.68,101.79,101.63,101.63,61200.0,80.4477,80.5347,80.4081,80.4081,61200.0
2015-01-15 10:50:00,101.63,101.69,101.59,101.61,18400.0,80.4081,80.4556,80.3765,80.3923,18400.0
2015-01-15 10:55:00,101.64,101.64,101.44,101.46,18200.0,80.416,80.416,80.2578,80.2736,18200.0
2015-01-15 11:00:00,101.47,101.58,101.4,101.45,17200.0,80.2815,80.3686,80.2262,80.2657,17200.0
2015-01-15 11:05:00,101.44,101.47,101.33,101.43,6500.0,80.2578,80.2815,80.1708,80.2499,6500.0
2015-01-15 11:10:00,101.43,101.54,101.43,101.53,8000.0,80.2499,80.3369,80.2499,80.329,8000.0
2015-01-15 11:15:00,101.52,101.52,101.3,101.34,19600.0,80.3211,80.3211,80.147,80.1787,19600.0
2015-01-15 11:20:00,101.33,101.33,101.23,101.24,36600.0,80.1708,80.1708,80.0917,80.0996,36600.0
2015-01-15 11:25:00,101.23,101.25,101.15,101.17,16300.0,80.0917,80.1075,80.0284,80.0442,16300.0
2015-01-15 11:30:00,101.19,101.39,101.16,101.39,19500.0,80.06,80.2182,80.0363,80.2182,19500.0
2015-01-15 11:35:00,101.36,101.38,101.09,101.13,14200.0,80.1945,80.2103,79.9809,80.0125,14200.0
2015-01-15 11:40:00,101.17,101.44,101.17,101.44,14800.0,80.0442,80.2578,80.0442,80.2578,14800.0
2015-01-15 11:45:00,101.4,101.53,101.4,101.43,13900.0,80.2262,80.329,80.2262,80.2499,13900.0
2015-01-15 11:50:00,101.43,101.43,101.28,101.37,6300.0,80.2499,80.2499,80.1312,80.2024,6300.0
2015-01-15 11:55:00,101.3,101.32,101.24,101.29,22400.0,80.147,80.1629,80.0996,80.1391,22400.0
2015-01-15 12:00:00,101.28,101.38,101.25,101.26,33700.0,80.1312,80.2103,80.1075,80.1154,33700.0
2015-01-15 12:05:00,101.26,101.39,101.23,101.36,18600.0,80.1154,80.2182,80.0917,80.1945,18600.0
2015-01-15 12:10:00,101.33,101.41,101.29,101.29,10700.0,80.1708,80.2341,80.1391,80.1391,10700.0
2015-01-15 12:15:00,101.32,101.32,101.16,101.16,78400.0,80.1629,80.1629,80.0363,80.0363,78400.0
2015-01-15 12:20:00,101.14,101.23,101.13,101.15,6600.0,80.0204,80.0917,80.0125,80.0284,6600.0
2015-01-15 12:25:00,101.23,101.31,101.21,101.22,17600.0,80.0917,80.1549,80.0758,80.0837,17600.0
2015-01-15 12:30:00,101.21,101.21,101.12,101.19,11100.0,80.0758,80.0758,80.0046,80.06,11100.0
2015-01-15 12:35:00,101.13,101.13,101.0,101.08,12400.0,80.0125,80.0125,79.9097,79.973,12400.0
2015-01-15 12:40:00,101.06,101.08,100.88,100.89,13000.0,79.9571,79.973,79.8147,79.8226,13000.0
2015-01-15 12:45:00,100.88,100.92,100.82,100.92,15800.0,79.8147,79.8464,79.7673,79.8464,15800.0
2015-01-15 12:50:00,100.91,101.07,100.86,101.07,11000.0,79.8385,79.9651,79.7989,79.9651,11000.0
2015-01-15 12:55:00,101.06,101.07,100.98,101.01,11300.0,79.9571,79.9651,79.8939,79.9176,11300.0
2015-01-15 13:00:00,101.01,101.19,100.96,101.18,6400.0,79.9176,80.06,79.878,80.0521,6400.0
2015-01-15 13:05:00,101.19,101.25,101.15,101.15,4900.0,80.06,80.1075,80.0284,80.0284,4900.0
2015-01-15 13:10:00,101.2,101.3,101.15,101.26,13700.0,80.0679,80.147,80.0284,80.1154,13700.0
2015-01-15 13:15:00,101.28,101.33,101.22,101.26,14800.0,80.1312,80.1708,80.0837,80.1154,14800.0
2015-01-15 13:20:00,101.27,101.27,101.11,101.11,11000.0,80.1233,80.1233,79.9967,79.9967,11000.0
2015-01-15 13:25:00,101.12,101.14,100.97,100.97,10400.0,80.0046,80.0204,79.8859,79.8859,10400.0
2015-01-15 13:30:00,101.0,101.01,100.93,100.98,4800.0,79.9097,79.9176,79.8543,79.8939,4800.0
2015-01-15 13:35:00,100.95,101.03,100.88,100.89,8400.0,79.8701,79.9334,79.8147,79.8226,8400.0
2015-01-15 13:40:00,100.89,100.94,100.86,100.89,4300.0,79.8226,79.8622,79.7989,79.8226,4300.0
2015-01-15 13:45:00,100.88,101.0,100.87,100.99,5200.0,79.8147,79.9097,79.8068,79.9018,5200.0
2015-01-15 13:50:00,100.99,101.24,100.98,101.22,7500.0,79.9018,80.0996,79.8939,80.0837,7500.0
2015-01-15 13:55:00,101.18,101.18,101.08,101.08,4100.0,80.0521,80.0521,79.973,79.973,4100.0
2015-01-15 14:00:00,101.07,101.11,100.98,101.11,5900.0,79.9651,79.9967,79.8939,79.9967,5900.0
2015-01-15 14:05:00,101.09,101.21,101.02,101.21,22200.0,79.9809,80.0758,79.9255,80.0758,22200.0
2015-01-15 14:10:00,101.19,101.19,101.07,101.17,9000.0,80.06,80.06,79.9651,80.0442,9000.0
2015-01-15 14:15:00,101.17,101.28,101.16,101.22,10100.0,80.0442,80.1312,80.0363,80.0837,10100.0
2015-01-15 14:20:00,101.23,101.23,101.08,101.13,52600.0,80.0917,80.0917,79.973,80.0125,52600.0
2015-01-15 14:25:00,101.15,101.18,101.08,101.11,7900.0,80.0284,80.0521,79.973,79.9967,7900.0
2015-01-15 14:30:00,101.1,101.23,101.04,101.23,11200.0,79.9888,80.0917,79.9413,80.0917,11200.0
2015-01-15 14:35:00,101.23,101.28,101.17,101.24,16900.0,80.0917,80.1312,80.0442,80.0996,16900.0
2015-01-15 14:40:00,101.25,101.3,101.19,101.23,67500.0,80.1075,80.147,80.06,80.0917,67500.0
2015-01-15 14:45:00,101.23,101.31,101.17,101.18,20700.0,80.0917,80.1549,80.0442,80.0521,20700.0
2015-01-15 14:50:00,101.18,101.26,101.15,101.24,25500.0,80.0521,80.1154,80.0284,80.0996,25500.0
2015-01-15 14:55:00,101.22,101.44,101.2,101.39,51600.0,80.0837,80.2578,80.0679,80.2182,51600.0
2015-01-15 15:00:00,101.36,101.43,101.31,101.34,19200.0,80.1945,80.2499,80.1549,80.1787,19200.0
2015-01-15 15:05:00,101.34,101.34,101.22,101.25,33000.0,80.1787,80.1787,80.0837,80.1075,33000.0
2015-01-15 15:10:00,101.24,101.24,101.03,101.09,145200.0,80.0996,80.0996,79.9334,79.9809,145200.0
2015-01-15 15:15:00,101.08,101.13,101.02,101.12,19400.0,79.973,80.0125,79.9255,80.0046,19400.0
2015-01-15 15:20:00,101.12,101.12,101.03,101.09,18900.0,80.0046,80.0046,79.9334,79.9809,18900.0
2015-01-15 15:25:00,101.14,101.26,101.14,101.25,18900.0,80.0204,80.1154,80.0204,80.1075,18900.0
2015-01-15 15:30:00,101.21,101.32,101.12,101.27,17600.0,80.0758,80.1629,80.0046,80.1233,17600.0
2015-01-15 15:35:00,101.25,101.25,101.13,101.17,46800.0,80.1075,80.1075,80.0125,80.0442,46800.0
2015-01-15 15:40:00,101.17,101.26,101.12,101.19,50000.0,80.0442,80.1154,80.0046,80.06,50000.0
2015-01-15 15:45:00,101.19,101.22,101.09,101.14,50000.0,80.06,80.0837,79.9809,80.0204,50000.0
2015-01-15 15:50:00,101.13,101.13,100.92,100.93,39200.0,80.0125,80.0125,79.8464,79.8543,39200.0
2015-01-15 15:55:00,100.91,100.98,100.84,100.92,68000.0,79.8385,79.8939,79.7831,79.8464,68000.0
2015-01-16 09:30:00,100.77,101.15,100.65,101.11,67100.0,79.7277,80.0284,79.6328,79.9967,67100.0
2015-01-16 09:35:00,101.11,101.28,101.11,101.24,15000.0,79.9967,80.1312,79.9967,80.0996,15000.0
2015-01-16 09:40:00,101.22,101.33,101.18,101.23,74400.0,80.0837,80.1708,80.0521,80.0917,74400.0
2015-01-16 09:45:00,101.26,101.26,101.1,101.19,57500.0,80.1154,80.1154,79.9888,80.06,57500.0
2015-01-16 09:50:00,101.19,101.24,100.99,101.0,33300.0,80.06,80.0996,79.9018,79.9097,33300.0
2015-01-16 09:55:00,100.98,101.05,100.87,100.91,138600.0,79.8939,79.9492,79.8068,79.8385,138600.0
2015-01-16 10:00:00,100.93,101.23,100.79,100.93,71400.0,79.8543,80.0917,79.7435,79.8543,71400.0
2015-01-16 10:05:00,100.92,100.98,100.79,100.81,31400.0,79.8464,79.8939,79.7435,79.7594,31400.0
2015-01-16 10:10:00,100.84,100.89,100.67,100.67,25400.0,79.7831,79.8226,79.6486,79.6486,25400.0
2015-01-16 10:15:00,100.68,100.94,100.68,100.93,32600.0,79.6565,79.8622,79.6565,79.8543,32600.0
2015-01-16 10:20:00,100.91,101.02,100.82,101.01,28800.0,79.8385,79.9255,79.7673,79.9176,28800.0
2015-01-16 10:25:00,101.02,101.25,101.02,101.15,74200.0,79.9255,80.1075,79.9255,80.0284,74200.0
2015-01-16 10:30:00,101.14,101.36,101.13,101.31,59100.0,80.0204,80.1945,80.0125,80.1549,59100.0
2015-01-16 10:35:00,101.3,101.32,101.16,101.25,99200.0,80.147,80.1629,80.0363,80.1075,99200.0
2015-01-16 10:40:00,101.23,101.29,101.18,101.24,16500.0,80.0917,80.1391,80.0521,80.0996,16500.0
2015-01-16 10:45:00,101.27,101.3,101.11,101.17,32200.0,80.1233,80.147,79.9967,80.0442,32200.0
2015-01-16 10:50:00,101.18,101.37,101.17,101.37,33300.0,80.0521,80.2024,80.0442,80.2024,33300.0
2015-01-16 10:55:00,101.4,101.6,101.4,101.55,34900.0,80.2262,80.3844,80.2262,80.3448,34900.0
2015-01-16 11:00:00,101.54,101.65,101.51,101.52,13200.0,80.3369,80.4239,80.3132,80.3211,13200.0
2015-01-16 11:05:00,101.52,101.59,101.45,101.54,49800.0,80.3211,80.3765,80.2657,80.3369,49800.0
2015-01-16 11:10:00,101.55,101.56,101.36,101.43,19600.0,80.3448,80.3527,80.1945,80.2499,19600.0
2015-01-16 11:15:00,101.4,101.55,101.38,101.48,14200.0,80.2262,80.3448,80.2103,80.2894,14200.0
2015-01-16 11:20:00,101.45,101.47,101.38,101.4,6200.0,80.2657,80.2815,80.2103,80.2262,6200.0
2015-01-16 11:25:00,101.36,101.37,101.3,101.32,10800.0,80.1945,80.2024,80.147,80.1629,10800.0
2015-01-16 11:30:00,101.32,101.38,101.31,101.34,22100.0,80.1629,80.2103,80.1549,80.1787,22100.0
2015-01-16 11:35:00,101.34,101.54,101.33,101.53,14000.0,80.1787,80.3369,80.1708,80.329,14000.0
2015-01-16 11:40:00,101.52,101.59,101.47,101.53,12800.0,80.3211,80.3765,80.2815,80.329,12800.0
2015-01-16 11:45:00,101.53,101.54,101.39,101.4,30400.0,80.329,80.3369,80.2182,80.2262,30400.0
2015-01-16 11:50:00,101.38,101.38,101.3,101.33,10400.0,80.2103,80.2103,80.147,80.1708,10400.0
2015-01-16 11:55:00,101.32,101.4,101.32,101.36,8000.0,80.1629,80.2262,80.1629,80.1945,8000.0
2015-01-16 12:00:00,101.37,101.52,101.35,101.49,14500.0,80.2024,80.3211,80.1866,80.2974,14500.0
2015-01-16 12:05:00,101.47,101.51,101.36,101.37,19900.0,80.2815,80.3132,80.1945,80.2024,19900.0
2015-01-16 12:10:00,101.37,101.46,101.37,101.42,11700.0,80.2024,80.2736,80.2024,80.242,11700.0
2015-01-16 12:15:00,101.44,101.46,101.42,101.43,9000.0,80.2578,80.2736,80.242,80.2499,9000.0
2015-01-16 12:20:00,101.42,101.45,101.37,101.42,5700.0,80.242,80.2657,80.2024,80.242,5700.0
2015-01-16 12:25:00,101.42,101.51,101.39,101.49,7500.0,80.242,80.3132,80.2182,80.2974,7500.0
2015-01-16 12:30:00,101.5,101.52,101.47,101.51,15000.0,80.3053,80.3211,80.2815,80.3132,15000.0
2015-01-16 12:35:00,101.54,101.56,101.48,101.51,15700.0,80.3369,80.3527,80.2894,80.3132,15700.0
2015-01-16 12:40:00,101.55,101.73,101.52,101.71,35800.0,80.3448,80.4872,80.3211,80.4714,35800.0
2015-01-16 12:45:00,101.7,101.71,101.66,101.7,7100.0,80.4635,80.4714,80.4319,80.4635,7100.0
2015-01-16 12:50:00,101.71,101.85,101.71,101.79,11000.0,80.4714,80.5822,80.4714,80.5347,11000.0
2015-01-16 12:55:00,101.79,101.8,101.71,101.76,21600.0,80.5347,80.5426,80.4714,80.511,21600.0
2015-01-16 13:00:00,101.77,101.77,101.62,101.63,133500.0,80.5189,80.5189,80.4002,80.4081,133500.0
2015-01-16 13:05:00,101.64,101.78,101.64,101.73,14000.0,80.416,80.5268,80.416,80.4872,14000.0
2015-01-16 13:10:00,101.74,101.74,101.67,101.69,21900.0,80.4952,80.4952,80.4398,80.4556,21900.0
2015-01-16 13:15:00,101.66,101.7,101.61,101.62,15800.0,80.4319,80.4635,80.3923,80.4002,15800.0
2015-01-16 13:20:00,101.62,101.66,101.54,101.61,23500.0,80.4002,80.4319,80.3369,80.3923,23500.0
2015-01-16 13:25:00,101.6,101.6,101.46,101.56,131200.0,80.3844,80.3844,80.2736,80.3527,131200.0
2015-01-16 13:30:00,101.56,101.65,101.53,101.65,64600.0,80.3527,80.4239,80.329,80.4239,64600.0
2015-01-16 13:35:00,101.64,101.71,101.62,101.71,29200.0,80.416,80.4714,80.4002,80.4714,29200.0
2015-01-16 13:40:00,101.69,101.69,101.61,101.66,10200.0,80.4556,80.4556,80.3923,80.4319,10200.0
2015-01-16 13:45:00,101.62,101.72,101.6,101.7,9200.0,80.4002,80.4793,80.3844,80.4635,9200.0
2015-01-16 13:50:00,101.72,101.75,101.67,101.74,14600.0,80.4793,80.5031,80.4398,80.4952,14600.0
2015-01-16 13:55:00,101.76,101.77,101.7,101.75,6500.0,80.511,80.5189,80.4635,80.5031,6500.0
2015-01-16 14:00:00,101.75,101.78,101.69,101.71,12300.0,80.5031,80.5268,80.4556,80.4714,12300.0
2015-01-16 14:05:00,101.72,101.76,101.7,101.71,5900.0,80.4793,80.511,80.4635,80.4714,5900.0
2015-01-16 14:10:00,101.71,101.73,101.63,101.64,8300.0,80.4714,80.4872,80.4081,80.416,8300.0
2015-01-16 14:15:00,101.65,101.71,101.65,101.68,5500.0,80.4239,80.4714,80.4239,80.4477,5500.0
2015-01-16 14:20:00,101.67,101.69,101.66,101.68,17300.0,80.4398,80.4556,80.4319,80.4477,17300.0
2015-01-16 14:25:00,101.7,101.74,101.63,101.65,8700.0,80.4635,80.4952,80.4081,80.4239,8700.0
2015-01-16 14:30:00,101.67,101.67,101.57,101.61,10000.0,80.4398,80.4398,80.3607,80.3923,10000.0
2015-01-16 14:35:00,101.58,101.62,101.52,101.56,10000.0,80.3686,80.4002,80.3211,80.3527,10000.0
2015-01-16 14:40:00,101.54,101.68,101.54,101.64,11900.0,80.3369,80.4477,80.3369,80.416,11900.0
2015-01-16 14:45:00,101.65,101.66,101.6,101.63,38800.0,80.4239,80.4319,80.3844,80.4081,38800.0
2015-01-16 14:50:00,101.62,101.74,101.61,101.72,35800.0,80.4002,80.4952,80.3923,80.4793,35800.0
2015-01-16 14:55:00,101.71,101.73,101.67,101.72,9300.0,80.4714,80.4872,80.4398,80.4793,9300.0
2015-01-16 15:00:00,101.7,101.73,101.64,101.71,14300.0,80.4635,80.4872,80.416,80.4714,14300.0
2015-01-16 15:05:00,101.71,101.72,101.63,101.68,25400.0,80.4714,80.4793,80.4081,80.4477,25400.0
2015-01-16 15:10:00,101.65,101.66,101.61,101.63,32000.0,80.4239,80.4319,80.3923,80.4081,32000.0
2015-01-16 15:15:00,101.65,101.73,101.64,101.7,7300.0,80.4239,80.4872,80.416,80.4635,7300.0
2015-01-16 15:20:00,101.71,101.84,101.7,101.84,10100.0,80.4714,80.5743,80.4635,80.5743,10100.0
2015-01-16 15:25:00,101.82,101.84,101.78,101.81,25400.0,80.5584,80.5743,80.5268,80.5505,25400.0
2015-01-16 15:30:00,101.8,101.85,101.78,101.84,15000.0,80.5426,80.5822,80.5268,80.5743,15000.0
2015-01-16 15:35:00,101.85,102.07,101.84,102.07,28400.0,80.5822,80.7562,80.5743,80.7562,28400.0
2015-01-16 15:40:00,102.07,102.09,102.01,102.09,25000.0,80.7562,80.7721,80.7088,80.7721,25000.0
2015-01-16 15:45:00,102.09,102.26,102.08,102.2,50800.0,80.7721,80.9066,80.7642,80.8591,50800.0
2015-01-16 15:50:00,102.2,102.25,102.18,102.25,17800.0,80.8591,80.8987,80.8433,80.8987,17800.0
2015-01-16 15:55:00,102.26,102.3,102.17,102.17,23300.0,80.9066,80.9382,80.8354,80.8354,23300.0
2015-01-20 09:30:00,102.46,102.62,102.36,102.55,76900.0,81.0648,81.1914,80.9857,81.136,76900.0
2015-01-20 09:35:00,102.55,102.55,102.21,102.26,24300.0,81.136,81.136,80.867,80.9066,24300.0
2015-01-20 09:40:00,102.18,102.22,102.1,102.16,23200.0,80.8433,80.8749,80.78,80.8275,23200.0
2015-01-20 09:45:00,102.17,102.24,101.86,101.88,11700.0,80.8354,80.8907,80.5901,80.6059,11700.0
2015-01-20 09:50:00,101.85,101.85,101.73,101.83,6900.0,80.5822,80.5822,80.4872,80.5664,6900.0
2015-01-20 09:55:00,101.82,101.87,101.69,101.85,30900.0,80.5584,80.598,80.4556,80.5822,30900.0
2015-01-20 10:00:00,101.83,101.87,101.71,101.83,62400.0,80.5664,80.598,80.4714,80.5664,62400.0
2015-01-20 10:05:00,101.8,101.99,101.78,101.96,53200.0,80.5426,80.693,80.5268,80.6692,53200.0
2015-01-20 10:10:00,101.98,101.99,101.89,101.93,105300.0,80.685,80.693,80.6138,80.6455,105300.0
2015-01-20 10:15:00,101.94,101.98,101.74,101.8,27000.0,80.6534,80.685,80.4952,80.5426,27000.0
2015-01-20 10:20:00,101.82,102.05,101.81,102.04,150300.0,80.5584,80.7404,80.5505,80.7325,150300.0
2015-01-20 10:25:00,102.04,102.07,101.97,102.02,15400.0,80.7325,80.7562,80.6771,80.7167,15400.0
2015-01-20 10:30:00,102.03,102.07,101.79,101.79,35300.0,80.7246,80.7562,80.5347,80.5347,35300.0
2015-01-20 10:35:00,101.81,101.86,101.72,101.72,22500.0,80.5505,80.5901,80.4793,80.4793,22500.0
2015-01-20 10:40:00,101.73,101.74,101.6,101.67,22700.0,80.4872,80.4952,80.3844,80.4398,22700.0
2015-01-20 10:45:00,101.66,101.81,101.65,101.81,10500.0,80.4319,80.5505,80.4239,80.5505,10500.0
2015-01-20 10:50:00,101.82,101.83,101.67,101.74,5800.0,80.5584,80.5664,80.4398,80.4952,5800.0
2015-01-20 10:55:00,101.75,101.76,101.63,101.71,15400.0,80.5031,80.511,80.4081,80.4714,15400.0
2015-01-20 11:00:00,101.7,101.71,101.58,101.68,34500.0,80.4635,80.4714,80.3686,80.4477,34500.0
2015-01-20 11:05:00,101.63,101.79,101.6,101.76,72300.0,80.4081,80.5347,80.3844,80.511,72300.0
2015-01-20 11:10:00,101.75,101.75,101.65,101.73,9500.0,80.5031,80.5031,80.4239,80.4872,9500.0
2015-01-20 11:15:00,101.71,101.73,101.59,101.73,17500.0,80.4714,80.4872,80.3765,80.4872,17500.0
2015-01-20 11:20:00,101.74,101.81,101.73,101.74,9200.0,80.4952,80.5505,80.4872,80.4952,9200.0
2015-01-20 11:25:00,101.74,101.76,101.65,101.76,16400.0,80.4952,80.511,80.4239,80.511,16400.0
2015-01-20 11:30:00,101.75,101.81,101.69,101.75,14500.0,80.5031,80.5505,80.4556,80.5031,14500.0
2015-01-20 11:35:00,101.76,101.81,101.68,101.7,44100.0,80.511,80.5505,80.4477,80.4635,44100.0
2015-01-20 11:40:00,101.71,101.72,101.56,101.62,21400.0,80.4714,80.4793,80.3527,80.4002,21400.0
2015-01-20 11:45:00,101.59,101.6,101.38,101.44,18900.0,80.3765,80.3844,80.2103,80.2578,18900.0
2015-01-20 11:50:00,101.43,101.47,101.36,101.46,37300.0,80.2499,80.2815,80.1945,80.2736,37300.0
2015-01-20 11:55:00,101.45,101.51,101.44,101.49,14600.0,80.2657,80.3132,80.2578,80.2974,14600.0
2015-01-20 12:00:00,101.49,101.51,101.44,101.45,22000.0,80.2974,80.3132,80.2578,80.2657,22000.0
2015-01-20 12:05:00,101.44,101.58,101.4,101.57,23600.0,80.2578,80.3686,80.2262,80.3607,23600.0
2015-01-20 12:10:00,101.56,101.6,101.53,101.54,38300.0,80.3527,80.3844,80.329,80.3369,38300.0
2015-01-20 12:15:00,101.55,101.59,101.5,101.56,17000.0,80.3448,80.3765,80.3053,80.3527,17000.0
2015-01-20 12:20:00,101.55,101.58,101.53,101.54,11400.0,80.3448,80.3686,80.329,80.3369,11400.0
2015-01-20 12:25:00,101.53,101.62,101.53,101.6,20000.0,80.329,80.4002,80.329,80.3844,20000.0
2015-01-20 12:30:00,101.63,101.63,101.53,101.54,7500.0,80.4081,80.4081,80.329,80.3369,7500.0
2015-01-20 12:35:00,101.54,101.62,101.49,101.61,15800.0,80.3369,80.4002,80.2974,80.3923,15800.0
2015-01-20 12:40:00,101.62,101.67,101.62,101.63,11800.0,80.4002,80.4398,80.4002,80.4081,11800.0
2015-01-20 12:45:00,101.65,101.72,101.65,101.69,8900.0,80.4239,80.4793,80.4239,80.4556,8900.0
2015-01-20 12:50:00,101.69,101.72,101.59,101.6,14900.0,80.4556,80.4793,80.3765,80.3844,14900.0
2015-01-20 12:55:00,101.6,101.64,101.59,101.64,8900.0,80.3844,80.416,80.3765,80.416,8900.0
2015-01-20 13:00:00,101.63,101.71,101.62,101.64,110500.0,80.4081,80.4714,80.4002,80.416,110500.0
2015-01-20 13:05:00,101.64,101.66,101.5,101.51,21500.0,80.416,80.4319,80.3053,80.3132,21500.0
2015-01-20 13:10:00,101.48,101.61,101.48,101.54,10400.0,80.2894,80.3923,80.2894,80.3369,10400.0
2015-01-20 13:15:00,101.54,101.64,101.54,101.64,8400.0,80.3369,80.416,80.3369,80.416,8400.0
2015-01-20 13:20:00,101.65,101.83,101.65,101.73,214100.0,80.4239,80.5664,80.4239,80.4872,214100.0
2015-01-20 13:25:00,101.75,101.8,101.72,101.75,14700.0,80.5031,80.5426,80.4793,80.5031,14700.0
2015-01-20 13:30:00,101.75,101.83,101.75,101.77,20500.0,80.5031,80.5664,80.5031,80.5189,20500.0
2015-01-20 13:35:00,101.77,101.77,101.73,101.77,14000.0,80.5189,80.5189,80.4872,80.5189,14000.0
2015-01-20 13:40:00,101.76,101.76,101.65,101.71,8000.0,80.511,80.511,80.4239,80.4714,8000.0
2015-01-20 13:45:00,101.71,101.75,101.7,101.72,16900.0,80.4714,80.5031,80.4635,80.4793,16900.0
2015-01-20 13:50:00,101.72,101.73,101.67,101.7,25300.0,80.4793,80.4872,80.4398,80.4635,25300.0
2015-01-20 13:55:00,101.72,101.72,101.67,101.69,12900.0,80.4793,80.4793,80.4398,80.4556,12900.0
2015-01-20 14:00:00,101.67,101.85,101.67,101.83,18100.0,80.4398,80.5822,80.4398,80.5664,18100.0
2015-01-20 14:05:00,101.82,101.86,101.79,101.85,25100.0,80.5584,80.5901,80.5347,80.5822,25100.0
2015-01-20 14:10:00,101.84,101.84,101.78,101.81,5200.0,80.5743,80.5743,80.5268,80.5505,5200.0
2015-01-20 14:15:00,101.8,101.8,101.72,101.76,9100.0,80.5426,80.5426,80.4793,80.511,9100.0
2015-01-20 14:20:00,101.77,101.79,101.72,101.76,15600.0,80.5189,80.5347,80.4793,80.511,15600.0
2015-01-20 14:25:00,101.75,101.77,101.69,101.75,9800.0,80.5031,80.5189,80.4556,80.5031,9800.0
2015-01-20 14:30:00,101.77,101.96,101.76,101.96,21800.0,80.5189,80.6692,80.511,80.6692,21800.0
2015-01-20 14:35:00,101.97,102.02,101.94,102.0,6400.0,80.6771,80.7167,80.6534,80.7009,6400.0
2015-01-20 14:40:00,102.01,102.11,102.0,102.06,13700.0,80.7088,80.7879,80.7009,80.7483,13700.0
2015-01-20 14:45:00,102.04,102.12,102.04,102.12,16800.0,80.7325,80.7958,80.7325,80.7958,16800.0
2015-01-20 14:50:00,102.11,102.12,102.05,102.05,143000.0,80.7879,80.7958,80.7404,80.7404,143000.0
2015-01-20 14:55:00,102.05,102.13,102.05,102.13,50500.0,80.7404,80.8037,80.7404,80.8037,50500.0
2015-01-20 15:00:00,102.16,102.17,102.06,102.1,10800.0,80.8275,80.8354,80.7483,80.78,10800.0
2015-01-20 15:05:00,102.08,102.17,102.07,102.17,11500.0,80.7642,80.8354,80.7562,80.8354,11500.0
2015-01-20 15:10:00,102.17,102.18,102.09,102.15,19700.0,80.8354,80.8433,80.7721,80.8195,19700.0
2015-01-20 15:15:00,102.15,102.22,102.11,102.2,26400.0,80.8195,80.8749,80.7879,80.8591,26400.0
2015-01-20 15:20:00,102.21,102.21,102.1,102.15,116600.0,80.867,80.867,80.78,80.8195,116600.0
2015-01-20 15:25:00,102.15,102.21,102.13,102.13,11700.0,80.8195,80.867,80.8037,80.8037,11700.0
2015-01-20 15:30:00,102.15,102.15,101.97,102.04,22700.0,80.8195,80.8195,80.6771,80.7325,22700.0
2015-01-20 15:35:00,102.02,102.09,102.01,102.05,15900.0,80.7167,80.7721,80.7088,80.7404,15900.0
2015-01-20 15:40:00,102.04,102.17,102.03,102.12,37500.0,80.7325,80.8354,80.7246,80.7958,37500.0
2015-01-20 15:45:00,102.12,102.14,102.07,102.07,12500.0,80.7958,80.8116,80.7562,80.7562,12500.0
2015-01-20 15:50:00,102.08,102.08,101.94,101.95,24100.0,80.7642,80.7642,80.6534,80.6613,24100.0
2015-01-20 15:55:00,101.96,102.1,101.96,102.07,38800.0,80.6692,80.78,80.6692,80.7562,38800.0
2015-01-21 09:30:00,101.78,102.1,101.64,101.66,187800.0,80.5268,80.78,80.416,80.4319,187800.0
2015-01-21 09:35:00,101.65,102.36,101.62,102.35,128100.0,80.4239,80.9857,80.4002,80.9778,128100.0
2015-01-21 09:40:00,102.36,102.56,102.22,102.26,94600.0,80.9857,81.1439,80.8749,80.9066,94600.0
2015-01-21 09:45:00,102.24,102.3,102.02,102.1,32400.0,80.8907,80.9382,80.7167,80.78,32400.0
2015-01-21 09:50:00,102.12,102.31,102.12,102.22,16000.0,80.7958,80.9461,80.7958,80.8749,16000.0
2015-01-21 09:55:00,102.24,102.36,102.19,102.27,93400.0,80.8907,80.9857,80.8512,80.9145,93400.0
2015-01-21 10:00:00,102.31,102.42,102.24,102.31,63500.0,80.9461,81.0332,80.8907,80.9461,63500.0
2015-01-21 10:05:00,102.32,102.4,102.16,102.17,6200.0,80.954,81.0173,80.8275,80.8354,6200.0
2015-01-21 10:10:00,102.19,102.28,102.09,102.26,46200.0,80.8512,80.9224,80.7721,80.9066,46200.0
2015-01-21 10:15:00,102.24,102.4,102.23,102.38,128200.0,80.8907,81.0173,80.8828,81.0015,128200.0
2015-01-21 10:20:00,102.38,102.41,102.27,102.38,85100.0,81.0015,81.0252,80.9145,81.0015,85100.0
2015-01-21 10:25:00,102.36,102.46,102.31,102.41,28900.0,80.9857,81.0648,80.9461,81.0252,28900.0
2015-01-21 10:30:00,102.41,102.5,102.38,102.44,16600.0,81.0252,81.0965,81.0015,81.049,16600.0
2015-01-21 10:35:00,102.43,102.44,102.33,102.34,17100.0,81.0411,81.049,80.962,80.9699,17100.0
2015-01-21 10:40:00,102.33,102.45,102.33,102.44,8800.0,80.962,81.0569,80.962,81.049,8800.0
2015-01-21 10:45:00,102.45,102.66,102.44,102.66,18400.0,81.0569,81.223,81.049,81.223,18400.0
2015-01-21 10:50:00,102.69,102.82,102.62,102.82,30000.0,81.2468,81.3496,81.1914,81.3496,30000.0
2015-01-21 10:55:00,102.82,102.83,102.75,102.81,21500.0,81.3496,81.3575,81.2943,81.3417,21500.0
2015-01-21 11:00:00,102.82,102.9,102.77,102.78,15000.0,81.3496,81.4129,81.3101,81.318,15000.0
2015-01-21 11:05:00,102.8,102.81,102.68,102.71,15500.0,81.3338,81.3417,81.2389,81.2626,15500.0
2015-01-21 11:10:00,102.7,102.76,102.67,102.75,12500.0,81.2547,81.3022,81.231,81.2943,12500.0
2015-01-21 11:15:00,102.75,102.75,102.66,102.68,11700.0,81.2943,81.2943,81.223,81.2389,11700.0
2015-01-21 11:20:00,102.69,102.69,102.58,102.64,25700.0,81.2468,81.2468,81.1597,81.2072,25700.0
2015-01-21 11:25:00,102.62,102.63,102.55,102.62,120000.0,81.1914,81.1993,81.136,81.1914,120000.0
2015-01-21 11:30:00,102.65,102.7,102.63,102.68,10300.0,81.2151,81.2547,81.1993,81.2389,10300.0
2015-01-21 11:35:00,102.7,102.71,102.58,102.61,19200.0,81.2547,81.2626,81.1597,81.1835,19200.0
2015-01-21 11:40:00,102.61,102.66,102.6,102.65,15100.0,81.1835,81.223,81.1756,81.2151,15100.0
2015-01-21 11:45:00,102.65,102.74,102.64,102.73,59200.0,81.2151,81.2863,81.2072,81.2784,59200.0
2015-01-21 11:50:00,102.74,102.8,102.74,102.77,10300.0,81.2863,81.3338,81.2863,81.3101,10300.0
2015-01-21 11:55:00,102.78,102.86,102.76,102.78,16900.0,81.318,81.3813,81.3022,81.318,16900.0
2015-01-21 12:00:00,102.76,102.81,102.73,102.8,13400.0,81.3022,81.3417,81.2784,81.3338,13400.0
2015-01-21 12:05:00,102.8,102.84,102.69,102.7,12400.0,81.3338,81.3655,81.2468,81.2547,12400.0
2015-01-21 12:10:00,102.7,102.82,102.69,102.81,17500.0,81.2547,81.3496,81.2468,81.3417,17500.0
2015-01-21 12:15:00,102.83,102.83,102.76,102.76,2100.0,81.3575,81.3575,81.3022,81.3022,2100.0
2015-01-21 12:20:00,102.76,102.81,102.75,102.78,16700.0,81.3022,81.3417,81.2943,81.318,16700.0
2015-01-21 12:25:00,102.76,102.81,102.75,102.81,17600.0,81.3022,81.3417,81.2943,81.3417,17600.0
2015-01-21 12:30:00,102.83,102.86,102.69,102.71,18100.0,81.3575,81.3813,81.2468,81.2626,18100.0
2015-01-21 12:35:00,102.7,102.71,102.66,102.68,20900.0,81.2547,81.2626,81.223,81.2389,20900.0
2015-01-21 12:40:00,102.68,102.71,102.67,102.68,6400.0,81.2389,81.2626,81.231,81.2389,6400.0
2015-01-21 12:45:00,102.69,102.76,102.69,102.73,14400.0,81.2468,81.3022,81.2468,81.2784,14400.0
2015-01-21 12:50:00,102.7,102.74,102.47,102.52,46400.0,81.2547,81.2863,81.0727,81.1123,46400.0
2015-01-21 12:55:00,102.52,102.6,102.52,102.57,14800.0,81.1123,81.1756,81.1123,81.1518,14800.0
2015-01-21 13:00:00,102.55,102.62,102.51,102.61,11900.0,81.136,81.1914,81.1044,81.1835,11900.0
2015-01-21 13:05:00,102.6,102.66,102.55,102.63,7300.0,81.1756,81.223,81.136,81.1993,7300.0
2015-01-21 13:10:00,102.63,102.64,102.55,102.57,9400.0,81.1993,81.2072,81.136,81.1518,9400.0
2015-01-21 13:15:00,102.6,102.63,102.59,102.63,2200.0,81.1756,81.1993,81.1677,81.1993,2200.0
2015-01-21 13:20:00,102.63,102.64,102.56,102.6,6000.0,81.1993,81.2072,81.1439,81.1756,6000.0
2015-01-21 13:25:00,102.61,102.61,102.4,102.41,15700.0,81.1835,81.1835,81.0173,81.0252,15700.0
2015-01-21 13:30:00,102.39,102.39,102.33,102.37,15400.0,81.0094,81.0094,80.962,80.9936,15400.0
2015-01-21 13:35:00,102.33,102.4,102.29,102.4,12200.0,80.962,81.0173,80.9303,81.0173,12200.0
2015-01-21 13:40:00,102.39,102.42,102.37,102.42,9400.0,81.0094,81.0332,80.9936,81.0332,9400.0
2015-01-21 13:45:00,102.43,102.43,102.36,102.39,5500.0,81.0411,81.0411,80.9857,81.0094,5500.0
2015-01-21 13:50:00,102.4,102.44,102.37,102.37,7600.0,81.0173,81.049,80.9936,80.9936,7600.0
2015-01-21 13:55:00,102.38,102.38,102.24,102.26,11600.0,81.0015,81.0015,80.8907,80.9066,11600.0
2015-01-21 14:00:00,102.25,102.25,102.17,102.24,47300.0,80.8987,80.8987,80.8354,80.8907,47300.0
2015-01-21 14:05:00,102.26,102.28,102.21,102.26,9400.0,80.9066,80.9224,80.867,80.9066,9400.0
2015-01-21 14:10:00,102.23,102.32,102.17,102.32,30100.0,80.8828,80.954,80.8354,80.954,30100.0
2015-01-21 14:15:00,102.32,102.37,102.31,102.32,18000.0,80.954,80.9936,80.9461,80.954,18000.0
2015-01-21 14:20:00,102.32,102.4,102.32,102.37,11100.0,80.954,81.0173,80.954,80.9936,11100.0
2015-01-21 14:25:00,102.36,102.42,102.32,102.36,35800.0,80.9857,81.0332,80.954,80.9857,35800.0
2015-01-21 14:30:00,102.36,102.4,102.34,102.35,31300.0,80.9857,81.0173,80.9699,80.9778,31300.0
2015-01-21 14:35:00,102.35,102.37,102.27,102.3,30800.0,80.9778,80.9936,80.9145,80.9382,30800.0
2015-01-21 14:40:00,102.3,102.41,102.25,102.4,30300.0,80.9382,81.0252,80.8987,81.0173,30300.0
2015-01-21 14:45:00,102.41,102.54,102.4,102.53,32600.0,81.0252,81.1281,81.0173,81.1202,32600.0
2015-01-21 14:50:00,102.55,102.57,102.48,102.48,37700.0,81.136,81.1518,81.0806,81.0806,37700.0
2015-01-21 14:55:00,102.48,102.58,102.47,102.55,8700.0,81.0806,81.1597,81.0727,81.136,8700.0
2015-01-21 15:00:00,102.56,102.57,102.49,102.51,29900.0,81.1439,81.1518,81.0885,81.1044,29900.0
2015-01-21 15:05:00,102.51,102.51,102.4,102.4,8500.0,81.1044,81.1044,81.0173,81.0173,8500.0
2015-01-21 15:10:00,102.4,102.46,102.34,102.44,12400.0,81.0173,81.0648,80.9699,81.049,12400.0
2015-01-21 15:15:00,102.46,102.61,102.45,102.61,32800.0,81.0648,81.1835,81.0569,81.1835,32800.0
2015-01-21 15:20:00,102.59,102.62,102.55,102.59,15700.0,81.1677,81.1914,81.136,81.1677,15700.0
2015-01-21 15:25:00,102.6,102.67,102.58,102.6,152900.0,81.1756,81.231,81.1597,81.1756,152900.0
2015-01-21 15:30:00,102.61,102.71,102.58,102.7,41500.0,81.1835,81.2626,81.1597,81.2547,41500.0
2015-01-21 15:35:00,102.71,102.74,102.65,102.72,45200.0,81.2626,81.2863,81.2151,81.2705,45200.0
2015-01-21 15:40:00,102.71,102.72,102.65,102.69,18000.0,81.2626,81.2705,81.2151,81.2468,18000.0
2015-01-21 15:45:00,102.69,102.74,102.68,102.72,14600.0,81.2468,81.2863,81.2389,81.2705,14600.0
2015-01-21 15:50:00,102.73,102.74,102.68,102.71,22300.0,81.2784,81.2863,81.2389,81.2626,22300.0
2015-01-21 15:55:00,102.71,102.75,102.67,102.7,23400.0,81.2626,81.2943,81.231,81.2547,23400.0
2015-01-22 09:30:00,103.31,103.38,103.08,103.09,59100.0,81.7373,81.7927,81.5553,81.5633,59100.0
2015-01-22 09:35:00,102.98,103.05,102.9,102.94,6100.0,81.4762,81.5316,81.4129,81.4446,6100.0
2015-01-22 09:40:00,102.96,102.96,102.68,102.83,17500.0,81.4604,81.4604,81.2389,81.3575,17500.0
2015-01-22 09:45:00,102.85,102.89,102.41,102.57,14600.0,81.3734,81.405,81.0252,81.1518,14600.0
2015-01-22 09:50:00,102.56,102.74,102.48,102.69,10300.0,81.1439,81.2863,81.0806,81.2468,10300.0
2015-01-22 09:55:00,102.7,102.73,102.55,102.68,109600.0,81.2547,81.2784,81.136,81.2389,109600.0
2015-01-22 10:00:00,102.66,102.86,102.65,102.75,94900.0,81.223,81.3813,81.2151,81.2943,94900.0
2015-01-22 10:05:00,102.83,102.9,102.69,102.8,22800.0,81.3575,81.4129,81.2468,81.3338,22800.0
2015-01-22 10:10:00,102.81,102.99,102.74,102.99,8700.0,81.3417,81.4841,81.2863,81.4841,8700.0
2015-01-22 10:15:00,102.95,103.2,102.93,103.16,38000.0,81.4525,81.6503,81.4367,81.6186,38000.0
2015-01-22 10:20:00,103.16,103.28,103.16,103.28,10700.0,81.6186,81.7136,81.6186,81.7136,10700.0
2015-01-22 10:25:00,103.27,103.27,103.16,103.22,16800.0,81.7057,81.7057,81.6186,81.6661,16800.0
2015-01-22 10:30:00,103.22,103.27,103.19,103.22,8400.0,81.6661,81.7057,81.6424,81.6661,8400.0
2015-01-22 10:35:00,103.2,103.33,103.2,103.25,9400.0,81.6503,81.7531,81.6503,81.6898,9400.0
2015-01-22 10:40:00,103.26,103.42,103.26,103.42,38400.0,81.6978,81.8243,81.6978,81.8243,38400.0
2015-01-22 10:45:00,103.44,103.52,103.42,103.46,5300.0,81.8402,81.9035,81.8243,81.856,5300.0
2015-01-22 10:50:00,103.48,103.55,103.47,103.49,5700.0,81.8718,81.9272,81.8639,81.8797,5700.0
2015-01-22 10:55:00,103.51,103.66,103.51,103.61,20100.0,81.8956,82.0142,81.8956,81.9747,20100.0
2015-01-22 11:00:00,103.64,103.66,103.43,103.49,24500.0,81.9984,82.0142,81.8323,81.8797,24500.0
2015-01-22 11:05:00,103.48,103.48,103.37,103.37,17700.0,81.8718,81.8718,81.7848,81.7848,17700.0
2015-01-22 11:10:00,103.34,103.35,103.25,103.33,14100.0,81.7611,81.769,81.6898,81.7531,14100.0
2015-01-22 11:15:00,103.32,103.35,103.29,103.34,27200.0,81.7452,81.769,81.7215,81.7611,27200.0
2015-01-22 11:20:00,103.33,103.51,103.33,103.49,51800.0,81.7531,81.8956,81.7531,81.8797,51800.0
2015-01-22 11:25:00,103.49,103.53,103.45,103.45,25400.0,81.8797,81.9114,81.8481,81.8481,25400.0
2015-01-22 11:30:00,103.46,103.49,103.32,103.42,37700.0,81.856,81.8797,81.7452,81.8243,37700.0
2015-01-22 11:35:00,103.39,103.42,103.29,103.34,10300.0,81.8006,81.8243,81.7215,81.7611,10300.0
2015-01-22 11:40:00,103.33,103.38,103.28,103.29,18900.0,81.7531,81.7927,81.7136,81.7215,18900.0
2015-01-22 11:45:00,103.29,103.31,103.26,103.27,8100.0,81.7215,81.7373,81.6978,81.7057,8100.0
2015-01-22 11:50:00,103.26,103.27,103.17,103.18,21800.0,81.6978,81.7057,81.6265,81.6345,21800.0
2015-01-22 11:55:00,103.2,103.31,103.19,103.31,8300.0,81.6503,81.7373,81.6424,81.7373,8300.0
2015-01-22 12:00:00,103.32,103.34,103.22,103.24,7600.0,81.7452,81.7611,81.6661,81.6819,7600.0
2015-01-22 12:05:00,103.24,103.27,103.18,103.22,19600.0,81.6819,81.7057,81.6345,81.6661,19600.0
2015-01-22 12:10:00,103.22,103.34,103.18,103.33,4600.0,81.6661,81.7611,81.6345,81.7531,4600.0
2015-01-22 12:15:00,103.29,103.3,103.25,103.27,8300.0,81.7215,81.7294,81.6898,81.7057,8300.0
2015-01-22 12:20:00,103.27,103.39,103.27,103.39,11400.0,81.7057,81.8006,81.7057,81.8006,11400.0
2015-01-22 12:25:00,103.39,103.43,103.37,103.4,5300.0,81.8006,81.8323,81.7848,81.8085,5300.0
2015-01-22 12:30:00,103.39,103.39,103.3,103.32,1400.0,81.8006,81.8006,81.7294,81.7452,1400.0
2015-01-22 12:35:00,103.31,103.34,103.27,103.28,23300.0,81.7373,81.7611,81.7057,81.7136,23300.0
2015-01-22 12:40:00,103.28,103.34,103.24,103.34,22700.0,81.7136,81.7611,81.6819,81.7611,22700.0
2015-01-22 12:45:00,103.33,103.39,103.3,103.38,5900.0,81.7531,81.8006,81.7294,81.7927,5900.0
2015-01-22 12:50:00,103.38,103.38,103.24,103.25,18600.0,81.7927,81.7927,81.6819,81.6898,18600.0
2015-01-22 12:55:00,103.27,103.3,103.24,103.3,2800.0,81.7057,81.7294,81.6819,81.7294,2800.0
2015-01-22 13:00:00,103.3,103.46,103.3,103.45,8000.0,81.7294,81.856,81.7294,81.8481,8000.0
2015-01-22 13:05:00,103.4,103.43,103.38,103.42,3800.0,81.8085,81.8323,81.7927,81.8243,3800.0
2015-01-22 13:10:00,103.39,103.45,103.37,103.37,6000.0,81.8006,81.8481,81.7848,81.7848,6000.0
2015-01-22 13:15:00,103.36,103.38,103.27,103.3,8900.0,81.7769,81.7927,81.7057,81.7294,8900.0
2015-01-22 13:20:00,103.25,103.35,103.24,103.34,6600.0,81.6898,81.769,81.6819,81.7611,6600.0
2015-01-22 13:25:00,103.33,103.35,103.27,103.31,8900.0,81.7531,81.769,81.7057,81.7373,8900.0
2015-01-22 13:30:00,103.32,103.39,103.31,103.36,3600.0,81.7452,81.8006,81.7373,81.7769,3600.0
2015-01-22 13:35:00,103.37,103.4,103.33,103.39,8800.0,81.7848,81.8085,81.7531,81.8006,8800.0
2015-01-22 13:40:00,103.39,103.54,103.39,103.5,8300.0,81.8006,81.9193,81.8006,81.8876,8300.0
2015-01-22 13:45:00,103.51,103.53,103.47,103.5,5600.0,81.8956,81.9114,81.8639,81.8876,5600.0
2015-01-22 13:50:00,103.52,103.55,103.49,103.54,15000.0,81.9035,81.9272,81.8797,81.9193,15000.0
2015-01-22 13:55:00,103.53,103.54,103.49,103.52,6000.0,81.9114,81.9193,81.8797,81.9035,6000.0
2015-01-22 14:00:00,103.53,103.61,103.51,103.61,10200.0,81.9114,81.9747,81.8956,81.9747,10200.0
2015-01-22 14:05:00,103.59,103.59,103.49,103.53,5400.0,81.9588,81.9588,81.8797,81.9114,5400.0
2015-01-22 14:10:00,103.54,103.6,103.52,103.6,7500.0,81.9193,81.9668,81.9035,81.9668,7500.0
2015-01-22 14:15:00,103.6,103.71,103.6,103.7,202500.0,81.9668,82.0538,81.9668,82.0459,202500.0
2015-01-22 14:20:00,103.7,103.7,103.65,103.66,59900.0,82.0459,82.0459,82.0063,82.0142,59900.0
2015-01-22 14:25:00,103.67,103.72,103.66,103.71,20100.0,82.0221,82.0617,82.0142,82.0538,20100.0
2015-01-22 14:30:00,103.72,103.92,103.72,103.87,47100.0,82.0617,82.2199,82.0617,82.1804,47100.0
2015-01-22 14:35:00,103.86,103.92,103.86,103.91,8200.0,82.1725,82.2199,82.1725,82.212,8200.0
2015-01-22 14:40:00,103.92,103.92,103.85,103.89,5300.0,82.2199,82.2199,82.1646,82.1962,5300.0
2015-01-22 14:45:00,103.9,104.03,103.89,103.99,19900.0,82.2041,82.307,82.1962,82.2753,19900.0
2015-01-22 14:50:00,104.0,104.1,103.99,104.1,5600.0,82.2832,82.3624,82.2753,82.3624,5600.0
2015-01-22 14:55:00,104.09,104.19,104.08,104.18,10500.0,82.3544,82.4336,82.3465,82.4256,10500.0
2015-01-22 15:00:00,104.18,104.3,104.16,104.24,26400.0,82.4256,82.5206,82.4098,82.4731,26400.0
2015-01-22 15:05:00,104.24,104.28,104.22,104.25,17300.0,82.4731,82.5048,82.4573,82.481,17300.0
2015-01-22 15:10:00,104.25,104.29,104.2,104.24,43800.0,82.481,82.5127,82.4415,82.4731,43800.0
2015-01-22 15:15:00,104.24,104.32,104.23,104.31,11400.0,82.4731,82.5364,82.4652,82.5285,11400.0
2015-01-22 15:20:00,104.31,104.34,104.18,104.18,10300.0,82.5285,82.5522,82.4256,82.4256,10300.0
2015-01-22 15:25:00,104.19,104.3,104.16,104.28,16900.0,82.4336,82.5206,82.4098,82.5048,16900.0
2015-01-22 15:30:00,104.28,104.32,104.26,104.32,26700.0,82.5048,82.5364,82.4889,82.5364,26700.0
2015-01-22 15:35:00,104.32,104.32,104.23,104.28,19700.0,82.5364,82.5364,82.4652,82.5048,19700.0
2015-01-22 15:40:00,104.29,104.29,104.2,104.25,20200.0,82.5127,82.5127,82.4415,82.481,20200.0
2015-01-22 15:45:00,104.24,104.26,104.22,104.24,23900.0,82.4731,82.4889,82.4573,82.4731,23900.0
2015-01-22 15:50:00,104.24,104.25,104.17,104.22,23200.0,82.4731,82.481,82.4177,82.4573,23200.0
2015-01-22 15:55:00,104.22,104.31,104.21,104.28,19900.0,82.4573,82.5285,82.4494,82.5048,19900.0
2015-01-23 09:30:00,104.04,104.17,103.99,104.14,90500.0,82.3149,82.4177,82.2753,82.394,90500.0
2015-01-23 09:35:00,104.12,104.17,104.01,104.06,24100.0,82.3782,82.4177,82.2911,82.3307,24100.0
2015-01-23 09:40:00,104.0,104.0,103.89,103.98,5500.0,82.2832,82.2832,82.1962,82.2674,5500.0
2015-01-23 09:45:00,103.93,104.04,103.91,103.97,19800.0,82.2278,82.3149,82.212,82.2595,19800.0
2015-01-23 09:50:00,103.93,103.99,103.88,103.89,15500.0,82.2278,82.2753,82.1883,82.1962,15500.0
2015-01-23 09:55:00,103.89,103.93,103.79,103.92,15700.0,82.1962,82.2278,82.1171,82.2199,15700.0
2015-01-23 10:00:00,103.93,104.06,103.91,103.99,11000.0,82.2278,82.3307,82.212,82.2753,11000.0
2015-01-23 10:05:00,103.97,104.09,103.96,103.98,6600.0,82.2595,82.3544,82.2516,82.2674,6600.0
2015-01-23 10:10:00,104.01,104.03,103.92,103.92,7800.0,82.2911,82.307,82.2199,82.2199,7800.0
2015-01-23 10:15:00,103.9,103.91,103.85,103.89,10600.0,82.2041,82.212,82.1646,82.1962,10600.0
2015-01-23 10:20:00,103.9,104.0,103.87,103.93,41500.0,82.2041,82.2832,82.1804,82.2278,41500.0
2015-01-23 10:25:00,103.93,104.02,103.87,103.98,16300.0,82.2278,82.2991,82.1804,82.2674,16300.0
2015-01-23 10:30:00,104.0,104.02,103.91,103.93,22300.0,82.2832,82.2991,82.212,82.2278,22300.0
2015-01-23 10:35:00,103.92,103.94,103.83,103.87,34900.0,82.2199,82.2358,82.1487,82.1804,34900.0
2015-01-23 10:40:00,103.86,103.87,103.76,103.77,23700.0,82.1725,82.1804,82.0933,82.1013,23700.0
2015-01-23 10:45:00,103.77,103.79,103.67,103.73,13400.0,82.1013,82.1171,82.0221,82.0696,13400.0
2015-01-23 10:50:00,103.73,103.94,103.7,103.91,10200.0,82.0696,82.2358,82.0459,82.212,10200.0
2015-01-23 10:55:00,103.93,104.07,103.89,103.98,22100.0,82.2278,82.3386,82.1962,82.2674,22100.0
2015-01-23 11:00:00,103.97,104.01,103.96,104.0,12400.0,82.2595,82.2911,82.2516,82.2832,12400.0
2015-01-23 11:05:00,103.99,104.01,103.91,103.92,45400.0,82.2753,82.2911,82.212,82.2199,45400.0
2015-01-23 11:10:00,103.92,103.95,103.82,103.86,32000.0,82.2199,82.2437,82.1408,82.1725,32000.0
2015-01-23 11:15:00,103.85,103.98,103.83,103.98,15600.0,82.1646,82.2674,82.1487,82.2674,15600.0
2015-01-23 11:20:00,103.97,104.05,103.94,104.01,27000.0,82.2595,82.3228,82.2358,82.2911,27000.0
2015-01-23 11:25:00,104.01,104.07,104.0,104.05,4600.0,82.2911,82.3386,82.2832,82.3228,4600.0
2015-01-23 11:30:00,104.06,104.06,103.95,104.0,8000.0,82.3307,82.3307,82.2437,82.2832,8000.0
2015-01-23 11:35:00,103.99,104.02,103.94,103.97,11800.0,82.2753,82.2991,82.2358,82.2595,11800.0
2015-01-23 11:40:00,103.97,103.98,103.93,103.95,5400.0,82.2595,82.2674,82.2278,82.2437,5400.0
2015-01-23 11:45:00,103.96,104.02,103.96,103.98,4300.0,82.2516,82.2991,82.2516,82.2674,4300.0
2015-01-23 11:50:00,103.99,103.99,103.88,103.91,5500.0,82.2753,82.2753,82.1883,82.212,5500.0
2015-01-23 11:55:00,103.91,103.94,103.88,103.91,6700.0,82.212,82.2358,82.1883,82.212,6700.0
2015-01-23 12:00:00,103.9,103.93,103.89,103.9,9400.0,82.2041,82.2278,82.1962,82.2041,9400.0
2015-01-23 12:05:00,103.9,103.93,103.88,103.92,7800.0,82.2041,82.2278,82.1883,82.2199,7800.0
2015-01-23 12:10:00,103.91,104.06,103.91,104.03,16700.0,82.212,82.3307,82.212,82.307,16700.0
2015-01-23 12:15:00,103.98,103.98,103.9,103.9,6600.0,82.2674,82.2674,82.2041,82.2041,6600.0
2015-01-23 12:20:00,103.9,103.97,103.85,103.97,5400.0,82.2041,82.2595,82.1646,82.2595,5400.0
2015-01-23 12:25:00,103.96,104.01,103.96,103.98,6500.0,82.2516,82.2911,82.2516,82.2674,6500.0
2015-01-23 12:30:00,103.98,104.05,103.97,104.03,30300.0,82.2674,82.3228,82.2595,82.307,30300.0
2015-01-23 12:35:00,104.02,104.15,104.02,104.09,23700.0,82.2991,82.4019,82.2991,82.3544,23700.0
2015-01-23 12:40:00,104.1,104.11,104.03,104.04,9000.0,82.3624,82.3703,82.307,82.3149,9000.0
2015-01-23 12:45:00,104.05,104.05,103.99,104.0,3100.0,82.3228,82.3228,82.2753,82.2832,3100.0
2015-01-23 12:50:00,104.01,104.07,103.99,104.03,10600.0,82.2911,82.3386,82.2753,82.307,10600.0
2015-01-23 12:55:00,103.97,104.03,103.94,104.03,20400.0,82.2595,82.307,82.2358,82.307,20400.0
2015-01-23 13:00:00,104.02,104.02,103.95,103.96,4800.0,82.2991,82.2991,82.2437,82.2516,4800.0
2015-01-23 13:05:00,103.97,104.0,103.94,103.96,44700.0,82.2595,82.2832,82.2358,82.2516,44700.0
2015-01-23 13:10:00,103.97,104.01,103.95,103.97,8000.0,82.2595,82.2911,82.2437,82.2595,8000.0
2015-01-23 13:15:00,103.96,103.98,103.79,103.85,419800.0,82.2516,82.2674,82.1171,82.1646,419800.0
2015-01-23 13:20:00,103.86,103.88,103.83,103.88,23700.0,82.1725,82.1883,82.1487,82.1883,23700.0
2015-01-23 13:25:00,103.89,103.89,103.83,103.87,18500.0,82.1962,82.1962,82.1487,82.1804,18500.0
2015-01-23 13:30:00,103.86,103.88,103.83,103.86,42900.0,82.1725,82.1883,82.1487,82.1725,42900.0
2015-01-23 13:35:00,103.87,103.96,103.87,103.96,22400.0,82.1804,82.2516,82.1804,82.2516,22400.0
2015-01-23 13:40:00,103.96,104.04,103.95,104.0,16200.0,82.2516,82.3149,82.2437,82.2832,16200.0
2015-01-23 13:45:00,103.98,104.01,103.96,103.99,7300.0,82.2674,82.2911,82.2516,82.2753,7300.0
2015-01-23 13:50:00,104.0,104.01,103.98,104.01,10300.0,82.2832,82.2911,82.2674,82.2911,10300.0
2015-01-23 13:55:00,103.99,103.99,103.92,103.95,8300.0,82.2753,82.2753,82.2199,82.2437,8300.0
2015-01-23 14:00:00,103.95,103.99,103.92,103.95,12000.0,82.2437,82.2753,82.2199,82.2437,12000.0
2015-01-23 14:05:00,103.95,103.95,103.88,103.92,27100.0,82.2437,82.2437,82.1883,82.2199,27100.0
2015-01-23 14:10:00,103.93,103.94,103.89,103.89,13000.0,82.2278,82.2358,82.1962,82.1962,13000.0
2015-01-23 14:15:00,103.89,103.9,103.83,103.86,7900.0,82.1962,82.2041,82.1487,82.1725,7900.0
2015-01-23 14:20:00,103.85,103.88,103.85,103.88,17400.0,82.1646,82.1883,82.1646,82.1883,17400.0
2015-01-23 14:25:00,103.88,103.95,103.86,103.91,10500.0,82.1883,82.2437,82.1725,82.212,10500.0
2015-01-23 14:30:00,103.91,103.92,103.84,103.86,13600.0,82.212,82.2199,82.1566,82.1725,13600.0
2015-01-23 14:35:00,103.86,103.86,103.77,103.81,19100.0,82.1725,82.1725,82.1013,82.1329,19100.0
2015-01-23 14:40:00,103.81,103.84,103.8,103.81,15000.0,82.1329,82.1566,82.125,82.1329,15000.0
2015-01-23 14:45:00,103.81,103.81,103.73,103.75,29200.0,82.1329,82.1329,82.0696,82.0854,29200.0
2015-01-23 14:50:00,103.73,103.79,103.71,103.77,5300.0,82.0696,82.1171,82.0538,82.1013,5300.0
2015-01-23 14:55:00,103.77,103.79,103.7,103.7,18400.0,82.1013,82.1171,82.0459,82.0459,18400.0
2015-01-23 15:00:00,103.7,103.71,103.63,103.67,14400.0,82.0459,82.0538,81.9905,82.0221,14400.0
2015-01-23 15:05:00,103.67,103.71,103.6,103.7,35800.0,82.0221,82.0538,81.9668,82.0459,35800.0
2015-01-23 15:10:00,103.7,103.74,103.67,103.7,12100.0,82.0459,82.0775,82.0221,82.0459,12100.0
2015-01-23 15:15:00,103.69,103.73,103.63,103.69,28000.0,82.038,82.0696,81.9905,82.038,28000.0
2015-01-23 15:20:00,103.69,103.71,103.64,103.7,20700.0,82.038,82.0538,81.9984,82.0459,20700.0
2015-01-23 15:25:00,103.7,103.71,103.66,103.7,11200.0,82.0459,82.0538,82.0142,82.0459,11200.0
2015-01-23 15:30:00,103.69,103.69,103.55,103.6,21900.0,82.038,82.038,81.9272,81.9668,21900.0
2015-01-23 15:35:00,103.61,103.62,103.54,103.54,17400.0,81.9747,81.9826,81.9193,81.9193,17400.0
2015-01-23 15:40:00,103.53,103.6,103.53,103.57,22200.0,81.9114,81.9668,81.9114,81.943,22200.0
2015-01-23 15:45:00,103.58,103.59,103.5,103.53,31300.0,81.9509,81.9588,81.8876,81.9114,31300.0
2015-01-23 15:50:00,103.54,103.55,103.45,103.47,15500.0,81.9193,81.9272,81.8481,81.8639,15500.0
2015-01-23 15:55:00,103.48,103.48,103.39,103.45,114500.0,81.8718,81.8718,81.8006,81.8481,114500.0
2015-01-26 09:30:00,103.48,103.48,103.02,103.09,61300.0,81.8718,81.8718,81.5079,81.5633,61300.0
2015-01-26 09:35:00,103.1,103.2,103.0,103.02,19400.0,81.5712,81.6503,81.492,81.5079,19400.0
2015-01-26 09:40:00,103.0,103.09,102.92,102.96,7800.0,81.492,81.5633,81.4288,81.4604,7800.0
2015-01-26 09:45:00,102.93,102.98,102.87,102.91,18700.0,81.4367,81.4762,81.3892,81.4208,18700.0
2015-01-26 09:50:00,102.9,103.11,102.9,103.1,70300.0,81.4129,81.5791,81.4129,81.5712,70300.0
2015-01-26 09:55:00,103.1,103.15,103.01,103.08,6800.0,81.5712,81.6107,81.5,81.5553,6800.0
2015-01-26 10:00:00,103.13,103.19,103.07,103.19,6900.0,81.5949,81.6424,81.5474,81.6424,6900.0
2015-01-26 10:05:00,103.24,103.34,103.21,103.29,12400.0,81.6819,81.7611,81.6582,81.7215,12400.0
2015-01-26 10:10:00,103.28,103.28,103.19,103.23,17000.0,81.7136,81.7136,81.6424,81.674,17000.0
2015-01-26 10:15:00,103.25,103.28,103.15,103.19,125500.0,81.6898,81.7136,81.6107,81.6424,125500.0
2015-01-26 10:20:00,103.2,103.21,103.14,103.19,84500.0,81.6503,81.6582,81.6028,81.6424,84500.0
2015-01-26 10:25:00,103.19,103.28,103.19,103.27,17300.0,81.6424,81.7136,81.6424,81.7057,17300.0
2015-01-26 10:30:00,103.29,103.29,103.2,103.24,46300.0,81.7215,81.7215,81.6503,81.6819,46300.0
2015-01-26 10:35:00,103.24,103.36,103.24,103.34,6100.0,81.6819,81.7769,81.6819,81.7611,6100.0
2015-01-26 10:40:00,103.34,103.51,103.33,103.47,10400.0,81.7611,81.8956,81.7531,81.8639,10400.0
2015-01-26 10:45:00,103.49,103.58,103.48,103.54,13300.0,81.8797,81.9509,81.8718,81.9193,13300.0
2015-01-26 10:50:00,103.54,103.62,103.51,103.53,63600.0,81.9193,81.9826,81.8956,81.9114,63600.0
2015-01-26 10:55:00,103.55,103.55,103.49,103.52,16600.0,81.9272,81.9272,81.8797,81.9035,16600.0
2015-01-26 11:00:00,103.53,103.53,103.44,103.5,6300.0,81.9114,81.9114,81.8402,81.8876,6300.0
2015-01-26 11:05:00,103.5,103.53,103.45,103.45,28900.0,81.8876,81.9114,81.8481,81.8481,28900.0
2015-01-26 11:10:00,103.45,103.49,103.43,103.49,7900.0,81.8481,81.8797,81.8323,81.8797,7900.0
2015-01-26 11:15:00,103.48,103.5,103.41,103.42,9300.0,81.8718,81.8876,81.8164,81.8243,9300.0
2015-01-26 11:20:00,103.43,103.52,103.43,103.46,9600.0,81.8323,81.9035,81.8323,81.856,9600.0
2015-01-26 11:25:00,103.45,103.46,103.36,103.42,18800.0,81.8481,81.856,81.7769,81.8243,18800.0
2015-01-26 11:30:00,103.42,103.45,103.37,103.39,22800.0,81.8243,81.8481,81.7848,81.8006,22800.0
2015-01-26 11:35:00,103.37,103.45,103.35,103.41,27100.0,81.7848,81.8481,81.769,81.8164,27100.0
2015-01-26 11:40:00,103.42,103.49,103.42,103.48,8000.0,81.8243,81.8797,81.8243,81.8718,8000.0
2015-01-26 11:45:00,103.5,103.54,103.48,103.51,20500.0,81.8876,81.9193,81.8718,81.8956,20500.0
2015-01-26 11:50:00,103.53,103.62,103.5,103.62,12000.0,81.9114,81.9826,81.8876,81.9826,12000.0
2015-01-26 11:55:00,103.63,103.65,103.59,103.61,35700.0,81.9905,82.0063,81.9588,81.9747,35700.0
2015-01-26 12:00:00,103.62,103.62,103.56,103.58,7400.0,81.9826,81.9826,81.9351,81.9509,7400.0
2015-01-26 12:05:00,103.59,103.7,103.58,103.68,6600.0,81.9588,82.0459,81.9509,82.0301,6600.0
2015-01-26 12:10:00,103.68,103.72,103.66,103.66,19600.0,82.0301,82.0617,82.0142,82.0142,19600.0
2015-01-26 12:15:00,103.66,103.68,103.65,103.66,4500.0,82.0142,82.0301,82.0063,82.0142,4500.0
2015-01-26 12:20:00,103.67,103.69,103.59,103.6,6800.0,82.0221,82.038,81.9588,81.9668,6800.0
2015-01-26 12:25:00,103.61,103.66,103.6,103.65,11500.0,81.9747,82.0142,81.9668,82.0063,11500.0
2015-01-26 12:30:00,103.66,103.67,103.53,103.53,6300.0,82.0142,82.0221,81.9114,81.9114,6300.0
2015-01-26 12:35:00,103.52,103.55,103.5,103.54,11600.0,81.9035,81.9272,81.8876,81.9193,11600.0
2015-01-26 12:40:00,103.55,103.56,103.52,103.54,5500.0,81.9272,81.9351,81.9035,81.9193,5500.0
2015-01-26 12:45:00,103.53,103.54,103.49,103.5,1400.0,81.9114,81.9193,81.8797,81.8876,1400.0
2015-01-26 12:50:00,103.49,103.57,103.48,103.56,3100.0,81.8797,81.943,81.8718,81.9351,3100.0
2015-01-26 12:55:00,103.54,103.57,103.53,103.55,11000.0,81.9193,81.943,81.9114,81.9272,11000.0
2015-01-26 13:00:00,103.55,103.55,103.5,103.52,9900.0,81.9272,81.9272,81.8876,81.9035,9900.0
2015-01-26 13:05:00,103.52,103.53,103.48,103.51,15500.0,81.9035,81.9114,81.8718,81.8956,15500.0
2015-01-26 13:10:00,103.51,103.56,103.51,103.54,23700.0,81.8956,81.9351,81.8956,81.9193,23700.0
2015-01-26 13:15:00,103.57,103.64,103.57,103.6,19800.0,81.943,81.9984,81.943,81.9668,19800.0
2015-01-26 13:20:00,103.61,103.62,103.58,103.6,3700.0,81.9747,81.9826,81.9509,81.9668,3700.0
2015-01-26 13:25:00,103.59,103.61,103.57,103.58,28200.0,81.9588,81.9747,81.943,81.9509,28200.0
2015-01-26 13:30:00,103.59,103.66,103.59,103.66,18900.0,81.9588,82.0142,81.9588,82.0142,18900.0
2015-01-26 13:35:00,103.63,103.65,103.59,103.63,15200.0,81.9905,82.0063,81.9588,81.9905,15200.0
2015-01-26 13:40:00,103.64,103.67,103.62,103.64,17500.0,81.9984,82.0221,81.9826,81.9984,17500.0
2015-01-26 13:45:00,103.65,103.81,103.61,103.81,32700.0,82.0063,82.1329,81.9747,82.1329,32700.0
2015-01-26 13:50:00,103.81,103.81,103.74,103.74,16400.0,82.1329,82.1329,82.0775,82.0775,16400.0
2015-01-26 13:55:00,103.73,103.77,103.72,103.75,4800.0,82.0696,82.1013,82.0617,82.0854,4800.0
2015-01-26 14:00:00,103.75,103.78,103.72,103.74,17400.0,82.0854,82.1092,82.0617,82.0775,17400.0
2015-01-26 14:05:00,103.73,103.73,103.67,103.69,8300.0,82.0696,82.0696,82.0221,82.038,8300.0
2015-01-26 14:10:00,103.69,103.69,103.61,103.62,9900.0,82.038,82.038,81.9747,81.9826,9900.0
2015-01-26 14:15:00,103.62,103.65,103.61,103.63,32300.0,81.9826,82.0063,81.9747,81.9905,32300.0
2015-01-26 14:20:00,103.63,103.63,103.6,103.63,11700.0,81.9905,81.9905,81.9668,81.9905,11700.0
2015-01-26 14:25:00,103.63,103.66,103.6,103.66,31200.0,81.9905,82.0142,81.9668,82.0142,31200.0
2015-01-26 14:30:00,103.66,103.69,103.65,103.69,11200.0,82.0142,82.038,82.0063,82.038,11200.0
2015-01-26 14:35:00,103.68,103.72,103.67,103.71,8900.0,82.0301,82.0617,82.0221,82.0538,8900.0
2015-01-26 14:40:00,103.72,103.76,103.69,103.69,9200.0,82.0617,82.0933,82.038,82.038,9200.0
2015-01-26 14:45:00,103.68,103.68,103.61,103.66,13300.0,82.0301,82.0301,81.9747,82.0142,13300.0
2015-01-26 14:50:00,103.66,103.66,103.62,103.66,7100.0,82.0142,82.0142,81.9826,82.0142,7100.0
2015-01-26 14:55:00,103.68,103.7,103.66,103.67,8600.0,82.0301,82.0459,82.0142,82.0221,8600.0
2015-01-26 15:00:00,103.66,103.66,103.59,103.59,45500.0,82.0142,82.0142,81.9588,81.9588,45500.0
2015-01-26 15:05:00,103.6,103.66,103.59,103.66,15400.0,81.9668,82.0142,81.9588,82.0142,15400.0
2015-01-26 15:10:00,103.66,103.72,103.64,103.64,26900.0,82.0142,82.0617,81.9984,81.9984,26900.0
2015-01-26 15:15:00,103.64,103.64,103.56,103.61,13600.0,81.9984,81.9984,81.9351,81.9747,13600.0
2015-01-26 15:20:00,103.62,103.68,103.61,103.68,6300.0,81.9826,82.0301,81.9747,82.0301,6300.0
2015-01-26 15:25:00,103.68,103.69,103.64,103.66,7400.0,82.0301,82.038,81.9984,82.0142,7400.0
2015-01-26 15:30:00,103.65,103.66,103.62,103.63,21700.0,82.0063,82.0142,81.9826,81.9905,21700.0
2015-01-26 15:35:00,103.65,103.76,103.65,103.74,16500.0,82.0063,82.0933,82.0063,82.0775,16500.0
2015-01-26 15:40:00,103.74,103.75,103.68,103.68,13900.0,82.0775,82.0854,82.0301,82.0301,13900.0
2015-01-26 15:45:00,103.72,103.74,103.69,103.7,15100.0,82.0617,82.0775,82.038,82.0459,15100.0
2015-01-26 15:50:00,103.72,103.78,103.71,103.77,6600.0,82.0617,82.1092,82.0538,82.1013,6600.0
2015-01-26 15:55:00,103.77,103.87,103.75,103.82,8700.0,82.1013,82.1804,82.0854,82.1408,8700.0
2015-01-27 09:30:00,102.31,102.7,102.31,102.66,52000.0,80.9461,81.2547,80.9461,81.223,52000.0
2015-01-27 09:35:00,102.62,102.81,102.45,102.81,7600.0,81.1914,81.3417,81.0569,81.3417,7600.0
2015-01-27 09:40:00,102.83,102.9,102.71,102.76,20300.0,81.3575,81.4129,81.2626,81.3022,20300.0
2015-01-27 09:45:00,102.7,102.86,102.7,102.78,8500.0,81.2547,81.3813,81.2547,81.318,8500.0
2015-01-27 09:50:00,102.73,102.78,102.56,102.68,23700.0,81.2784,81.318,81.1439,81.2389,23700.0
2015-01-27 09:55:00,102.62,102.66,102.58,102.66,22800.0,81.1914,81.223,81.1597,81.223,22800.0
2015-01-27 10:00:00,102.67,102.81,102.57,102.77,36000.0,81.231,81.3417,81.1518,81.3101,36000.0
2015-01-27 10:05:00,102.79,102.81,102.66,102.75,36700.0,81.3259,81.3417,81.223,81.2943,36700.0
2015-01-27 10:10:00,102.73,102.8,102.63,102.69,18700.0,81.2784,81.3338,81.1993,81.2468,18700.0
2015-01-27 10:15:00,102.64,102.66,102.56,102.61,14400.0,81.2072,81.223,81.1439,81.1835,14400.0
2015-01-27 10:20:00,102.62,102.7,102.56,102.61,9900.0,81.1914,81.2547,81.1439,81.1835,9900.0
2015-01-27 10:25:00,102.57,102.77,102.56,102.63,26800.0,81.1518,81.3101,81.1439,81.1993,26800.0
2015-01-27 10:30:00,102.59,102.59,102.42,102.45,12300.0,81.1677,81.1677,81.0332,81.0569,12300.0
2015-01-27 10:35:00,102.4,102.45,102.36,102.44,13500.0,81.0173,81.0569,80.9857,81.049,13500.0
2015-01-27 10:40:00,102.43,102.44,102.23,102.25,13600.0,81.0411,81.049,80.8828,80.8987,13600.0
2015-01-27 10:45:00,102.25,102.3,102.21,102.26,16400.0,80.8987,80.9382,80.867,80.9066,16400.0
2015-01-27 10:50:00,102.27,102.38,102.26,102.34,15100.0,80.9145,81.0015,80.9066,80.9699,15100.0
2015-01-27 10:55:00,102.38,102.43,102.35,102.38,54700.0,81.0015,81.0411,80.9778,81.0015,54700.0
2015-01-27 11:00:00,102.38,102.43,102.33,102.34,45600.0,81.0015,81.0411,80.962,80.9699,45600.0
2015-01-27 11:05:00,102.34,102.44,102.33,102.43,12200.0,80.9699,81.049,80.962,81.0411,12200.0
2015-01-27 11:10:00,102.44,102.47,102.38,102.43,19500.0,81.049,81.0727,81.0015,81.0411,19500.0
2015-01-27 11:15:00,102.44,102.5,102.44,102.47,48800.0,81.049,81.0965,81.049,81.0727,48800.0
2015-01-27 11:20:00,102.47,102.54,102.45,102.45,51700.0,81.0727,81.1281,81.0569,81.0569,51700.0
2015-01-27 11:25:00,102.46,102.61,102.41,102.6,10300.0,81.0648,81.1835,81.0252,81.1756,10300.0
2015-01-27 11:30:00,102.6,102.67,102.55,102.63,45500.0,81.1756,81.231,81.136,81.1993,45500.0
2015-01-27 11:35:00,102.64,102.69,102.59,102.61,13100.0,81.2072,81.2468,81.1677,81.1835,13100.0
2015-01-27 11:40:00,102.62,102.62,102.56,102.6,9900.0,81.1914,81.1914,81.1439,81.1756,9900.0
2015-01-27 11:45:00,102.59,102.69,102.59,102.67,20400.0,81.1677,81.2468,81.1677,81.231,20400.0
2015-01-27 11:50:00,102.68,102.75,102.65,102.65,22100.0,81.2389,81.2943,81.2151,81.2151,22100.0
2015-01-27 11:55:00,102.65,102.66,102.54,102.55,7500.0,81.2151,81.223,81.1281,81.136,7500.0
2015-01-27 12:00:00,102.55,102.58,102.5,102.52,10800.0,81.136,81.1597,81.0965,81.1123,10800.0
2015-01-27 12:05:00,102.52,102.6,102.48,102.6,15400.0,81.1123,81.1756,81.0806,81.1756,15400.0
2015-01-27 12:10:00,102.57,102.59,102.56,102.57,16100.0,81.1518,81.1677,81.1439,81.1518,16100.0
2015-01-27 12:15:00,102.54,102.61,102.53,102.57,21000.0,81.1281,81.1835,81.1202,81.1518,21000.0
2015-01-27 12:20:00,102.57,102.61,102.56,102.59,10100.0,81.1518,81.1835,81.1439,81.1677,10100.0
2015-01-27 12:25:00,102.6,102.84,102.6,102.84,15800.0,81.1756,81.3655,81.1756,81.3655,15800.0
2015-01-27 12:30:00,102.84,102.85,102.79,102.85,8200.0,81.3655,81.3734,81.3259,81.3734,8200.0
2015-01-27 12:35:00,102.85,102.86,102.78,102.84,5900.0,81.3734,81.3813,81.318,81.3655,5900.0
2015-01-27 12:40:00,102.82,102.85,102.78,102.83,18600.0,81.3496,81.3734,81.318,81.3575,18600.0
2015-01-27 12:45:00,102.82,102.83,102.74,102.74,8800.0,81.3496,81.3575,81.2863,81.2863,8800.0
2015-01-27 12:50:00,102.74,102.8,102.73,102.79,12000.0,81.2863,81.3338,81.2784,81.3259,12000.0
2015-01-27 12:55:00,102.81,102.91,102.81,102.91,20600.0,81.3417,81.4208,81.3417,81.4208,20600.0
2015-01-27 13:00:00,102.94,102.95,102.82,102.85,32200.0,81.4446,81.4525,81.3496,81.3734,32200.0
2015-01-27 13:05:00,102.83,102.88,102.8,102.88,13200.0,81.3575,81.3971,81.3338,81.3971,13200.0
2015-01-27 13:10:00,102.86,102.88,102.84,102.88,8300.0,81.3813,81.3971,81.3655,81.3971,8300.0
2015-01-27 13:15:00,102.9,103.05,102.9,103.03,10200.0,81.4129,81.5316,81.4129,81.5158,10200.0
2015-01-27 13:20:00,103.02,103.12,103.02,103.04,9800.0,81.5079,81.587,81.5079,81.5237,9800.0
2015-01-27 13:25:00,103.02,103.04,103.01,103.02,7300.0,81.5079,81.5237,81.5,81.5079,7300.0
2015-01-27 13:30:00,103.05,103.1,103.0,103.0,6300.0,81.5316,81.5712,81.492,81.492,6300.0
2015-01-27 13:35:00,103.0,103.03,102.98,103.02,7300.0,81.492,81.5158,81.4762,81.5079,7300.0
2015-01-27 13:40:00,103.03,103.05,102.9,102.9,10900.0,81.5158,81.5316,81.4129,81.4129,10900.0
2015-01-27 13:45:00,102.88,102.92,102.86,102.91,12100.0,81.3971,81.4288,81.3813,81.4208,12100.0
2015-01-27 13:50:00,102.92,102.93,102.87,102.88,10500.0,81.4288,81.4367,81.3892,81.3971,10500.0
2015-01-27 13:55:00,102.88,102.91,102.84,102.9,4100.0,81.3971,81.4208,81.3655,81.4129,4100.0
2015-01-27 14:00:00,102.9,102.98,102.9,102.95,6900.0,81.4129,81.4762,81.4129,81.4525,6900.0
2015-01-27 14:05:00,102.97,103.01,102.94,102.95,8500.0,81.4683,81.5,81.4446,81.4525,8500.0
2015-01-27 14:10:00,102.93,103.02,102.93,102.99,6300.0,81.4367,81.5079,81.4367,81.4841,6300.0
2015-01-27 14:15:00,103.01,103.15,102.97,103.14,16500.0,81.5,81.6107,81.4683,81.6028,16500.0
2015-01-27 14:20:00,103.14,103.26,103.13,103.19,8500.0,81.6028,81.6978,81.5949,81.6424,8500.0
2015-01-27 14:25:00,103.21,103.27,103.21,103.23,8000.0,81.6582,81.7057,81.6582,81.674,8000.0
2015-01-27 14:30:00,103.22,103.23,103.15,103.16,16700.0,81.6661,81.674,81.6107,81.6186,16700.0
2015-01-27 14:35:00,103.15,103.21,103.09,103.21,6100.0,81.6107,81.6582,81.5633,81.6582,6100.0
2015-01-27 14:40:00,103.22,103.23,103.13,103.2,8800.0,81.6661,81.674,81.5949,81.6503,8800.0
2015-01-27 14:45:00,103.19,103.2,103.1,103.17,13700.0,81.6424,81.6503,81.5712,81.6265,13700.0
2015-01-27 14:50:00,103.17,103.22,103.06,103.06,11600.0,81.6265,81.6661,81.5395,81.5395,11600.0
2015-01-27 14:55:00,103.04,103.08,102.93,102.94,12400.0,81.5237,81.5553,81.4367,81.4446,12400.0
2015-01-27 15:00:00,102.94,103.04,102.94,103.01,28600.0,81.4446,81.5237,81.4446,81.5,28600.0
2015-01-27 15:05:00,103.01,103.01,102.9,102.99,22800.0,81.5,81.5,81.4129,81.4841,22800.0
2015-01-27 15:10:00,103.01,103.03,102.98,103.0,9400.0,81.5,81.5158,81.4762,81.492,9400.0
2015-01-27 15:15:00,102.98,102.98,102.88,102.9,11700.0,81.4762,81.4762,81.3971,81.4129,11700.0
2015-01-27 15:20:00,102.9,102.9,102.79,102.83,64900.0,81.4129,81.4129,81.3259,81.3575,64900.0
2015-01-27 15:25:00,102.85,102.85,102.7,102.71,15500.0,81.3734,81.3734,81.2547,81.2626,15500.0
2015-01-27 15:30:00,102.7,102.84,102.7,102.8,11500.0,81.2547,81.3655,81.2547,81.3338,11500.0
2015-01-27 15:35:00,102.83,102.84,102.68,102.75,17300.0,81.3575,81.3655,81.2389,81.2943,17300.0
2015-01-27 15:40:00,102.75,102.88,102.75,102.88,5400.0,81.2943,81.3971,81.2943,81.3971,5400.0
2015-01-27 15:45:00,102.87,102.89,102.77,102.79,7900.0,81.3892,81.405,81.3101,81.3259,7900.0
2015-01-27 15:50:00,102.78,102.79,102.66,102.69,23500.0,81.318,81.3259,81.223,81.2468,23500.0
2015-01-27 15:55:00,102.7,102.78,102.66,102.7,89100.0,81.2547,81.318,81.223,81.2547,89100.0
2015-01-28 09:30:00,103.26,103.26,102.96,102.97,27300.0,81.6978,81.6978,81.4604,81.4683,27300.0
2015-01-28 09:35:00,102.89,102.89,102.72,102.83,6800.0,81.405,81.405,81.2705,81.3575,6800.0
2015-01-28 09:40:00,102.83,102.89,102.74,102.78,13400.0,81.3575,81.405,81.2863,81.318,13400.0
2015-01-28 09:45:00,102.78,102.85,102.7,102.8,11300.0,81.318,81.3734,81.2547,81.3338,11300.0
2015-01-28 09:50:00,102.8,102.91,102.8,102.85,18100.0,81.3338,81.4208,81.3338,81.3734,18100.0
2015-01-28 09:55:00,102.88,102.89,102.74,102.76,17000.0,81.3971,81.405,81.2863,81.3022,17000.0
2015-01-28 10:00:00,102.77,102.87,102.77,102.83,30700.0,81.3101,81.3892,81.3101,81.3575,30700.0
2015-01-28 10:05:00,102.82,102.91,102.82,102.84,32200.0,81.3496,81.4208,81.3496,81.3655,32200.0
2015-01-28 10:10:00,102.84,102.9,102.78,102.79,15100.0,81.3655,81.4129,81.318,81.3259,15100.0
2015-01-28 10:15:00,102.77,102.78,102.65,102.67,134300.0,81.3101,81.318,81.2151,81.231,134300.0
2015-01-28 10:20:00,102.69,102.76,102.67,102.73,17400.0,81.2468,81.3022,81.231,81.2784,17400.0
2015-01-28 10:25:00,102.73,102.74,102.65,102.67,9400.0,81.2784,81.2863,81.2151,81.231,9400.0
2015-01-28 10:30:00,102.67,102.77,102.52,102.53,53100.0,81.231,81.3101,81.1123,81.1202,53100.0
2015-01-28 10:35:00,102.52,102.55,102.45,102.48,21900.0,81.1123,81.136,81.0569,81.0806,21900.0
2015-01-28 10:40:00,102.48,102.55,102.34,102.35,25600.0,81.0806,81.136,80.9699,80.9778,25600.0
2015-01-28 10:45:00,102.35,102.35,102.23,102.29,25600.0,80.9778,80.9778,80.8828,80.9303,25600.0
2015-01-28 10:50:00,102.3,102.35,102.25,102.26,19200.0,80.9382,80.9778,80.8987,80.9066,19200.0
2015-01-28 10:55:00,102.24,102.24,102.1,102.17,10000.0,80.8907,80.8907,80.78,80.8354,10000.0
2015-01-28 11:00:00,102.15,102.28,102.14,102.27,9500.0,80.8195,80.9224,80.8116,80.9145,9500.0
2015-01-28 11:05:00,102.28,102.34,102.28,102.34,4000.0,80.9224,80.9699,80.9224,80.9699,4000.0
2015-01-28 11:10:00,102.33,102.35,102.17,102.19,8700.0,80.962,80.9778,80.8354,80.8512,8700.0
2015-01-28 11:15:00,102.18,102.18,102.08,102.14,15200.0,80.8433,80.8433,80.7642,80.8116,15200.0
2015-01-28 11:20:00,102.13,102.18,102.02,102.14,29100.0,80.8037,80.8433,80.7167,80.8116,29100.0
2015-01-28 11:25:00,102.14,102.23,102.09,102.21,15500.0,80.8116,80.8828,80.7721,80.867,15500.0
2015-01-28 11:30:00,102.19,102.3,102.16,102.28,9400.0,80.8512,80.9382,80.8275,80.9224,9400.0
2015-01-28 11:35:00,102.28,102.41,102.27,102.35,16300.0,80.9224,81.0252,80.9145,80.9778,16300.0
2015-01-28 11:40:00,102.34,102.37,102.29,102.34,13400.0,80.9699,80.9936,80.9303,80.9699,13400.0
2015-01-28 11:45:00,102.35,102.48,102.34,102.43,60900.0,80.9778,81.0806,80.9699,81.0411,60900.0
2015-01-28 11:50:00,102.43,102.43,102.32,102.33,6800.0,81.0411,81.0411,80.954,80.962,6800.0
2015-01-28 11:55:00,102.34,102.35,102.26,102.34,9700.0,80.9699,80.9778,80.9066,80.9699,9700.0
2015-01-28 12:00:00,102.35,102.48,102.34,102.46,14200.0,80.9778,81.0806,80.9699,81.0648,14200.0
2015-01-28 12:05:00,102.46,102.49,102.43,102.47,5000.0,81.0648,81.0885,81.0411,81.0727,5000.0
2015-01-28 12:10:00,102.48,102.48,102.41,102.42,23500.0,81.0806,81.0806,81.0252,81.0332,23500.0
2015-01-28 12:15:00,102.42,102.57,102.41,102.57,15300.0,81.0332,81.1518,81.0252,81.1518,15300.0
2015-01-28 12:20:00,102.58,102.58,102.53,102.56,24200.0,81.1597,81.1597,81.1202,81.1439,24200.0
2015-01-28 12:25:00,102.55,102.64,102.51,102.59,9400.0,81.136,81.2072,81.1044,81.1677,9400.0
2015-01-28 12:30:00,102.6,102.61,102.55,102.56,42500.0,81.1756,81.1835,81.136,81.1439,42500.0
2015-01-28 12:35:00,102.56,102.56,102.47,102.51,6000.0,81.1439,81.1439,81.0727,81.1044,6000.0
2015-01-28 12:40:00,102.49,102.52,102.47,102.5,5200.0,81.0885,81.1123,81.0727,81.0965,5200.0
2015-01-28 12:45:00,102.5,102.53,102.48,102.52,5300.0,81.0965,81.1202,81.0806,81.1123,5300.0
2015-01-28 12:50:00,102.53,102.56,102.45,102.46,5900.0,81.1202,81.1439,81.0569,81.0648,5900.0
2015-01-28 12:55:00,102.47,102.53,102.44,102.44,8200.0,81.0727,81.1202,81.049,81.049,8200.0
2015-01-28 13:00:00,102.43,102.43,102.38,102.41,8400.0,81.0411,81.0411,81.0015,81.0252,8400.0
2015-01-28 13:05:00,102.4,102.44,102.38,102.41,8100.0,81.0173,81.049,81.0015,81.0252,8100.0
2015-01-28 13:10:00,102.42,102.42,102.3,102.32,15800.0,81.0332,81.0332,80.9382,80.954,15800.0
2015-01-28 13:15:00,102.33,102.38,102.32,102.35,50400.0,80.962,81.0015,80.954,80.9778,50400.0
2015-01-28 13:20:00,102.31,102.36,102.31,102.34,24500.0,80.9461,80.9857,80.9461,80.9699,24500.0
2015-01-28 13:25:00,102.35,102.36,102.29,102.29,5200.0,80.9778,80.9857,80.9303,80.9303,5200.0
2015-01-28 13:30:00,102.3,102.44,102.29,102.44,6700.0,80.9382,81.049,80.9303,81.049,6700.0
2015-01-28 13:35:00,102.44,102.44,102.39,102.43,5500.0,81.049,81.049,81.0094,81.0411,5500.0
2015-01-28 13:40:00,102.42,102.43,102.35,102.37,15500.0,81.0332,81.0411,80.9778,80.9936,15500.0
2015-01-28 13:45:00,102.37,102.44,102.36,102.4,6300.0,80.9936,81.049,80.9857,81.0173,6300.0
2015-01-28 13:50:00,102.41,102.48,102.41,102.42,6600.0,81.0252,81.0806,81.0252,81.0332,6600.0
2015-01-28 13:55:00,102.42,102.43,102.23,102.23,46500.0,81.0332,81.0411,80.8828,80.8828,46500.0
2015-01-28 14:00:00,102.28,102.63,102.28,102.46,45500.0,80.9224,81.1993,80.9224,81.0648,45500.0
2015-01-28 14:05:00,102.42,102.49,102.13,102.16,21400.0,81.0332,81.0885,80.8037,80.8275,21400.0
2015-01-28 14:10:00,102.15,102.22,101.98,102.18,73000.0,80.8195,80.8749,80.685,80.8433,73000.0
2015-01-28 14:15:00,102.16,102.24,102.09,102.19,28900.0,80.8275,80.8907,80.7721,80.8512,28900.0
2015-01-28 14:20:00,102.2,102.22,102.06,102.12,16900.0,80.8591,80.8749,80.7483,80.7958,16900.0
2015-01-28 14:25:00,102.09,102.13,101.86,101.9,38900.0,80.7721,80.8037,80.5901,80.6217,38900.0
2015-01-28 14:30:00,101.88,101.92,101.68,101.76,32100.0,80.6059,80.6376,80.4477,80.511,32100.0
2015-01-28 14:35:00,101.75,101.94,101.74,101.86,91300.0,80.5031,80.6534,80.4952,80.5901,91300.0
2015-01-28 14:40:00,101.81,101.97,101.78,101.93,24900.0,80.5505,80.6771,80.5268,80.6455,24900.0
2015-01-28 14:45:00,101.9,102.03,101.9,101.99,13500.0,80.6217,80.7246,80.6217,80.693,13500.0
2015-01-28 14:50:00,101.93,102.12,101.87,102.06,14600.0,80.6455,80.7958,80.598,80.7483,14600.0
2015-01-28 14:55:00,102.08,102.11,101.96,101.96,9100.0,80.7642,80.7879,80.6692,80.6692,9100.0
2015-01-28 15:00:00,102.0,102.1,101.94,101.96,28500.0,80.7009,80.78,80.6534,80.6692,28500.0
2015-01-28 15:05:00,101.96,102.0,101.8,101.87,10400.0,80.6692,80.7009,80.5426,80.598,10400.0
2015-01-28 15:10:00,101.87,101.91,101.7,101.7,33400.0,80.598,80.6297,80.4635,80.4635,33400.0
2015-01-28 15:15:00,101.73,101.73,101.5,101.53,26700.0,80.4872,80.4872,80.3053,80.329,26700.0
2015-01-28 15:20:00,101.52,101.64,101.49,101.58,20200.0,80.3211,80.416,80.2974,80.3686,20200.0
2015-01-28 15:25:00,101.56,101.56,101.39,101.47,27800.0,80.3527,80.3527,80.2182,80.2815,27800.0
2015-01-28 15:30:00,101.5,101.5,101.27,101.27,30000.0,80.3053,80.3053,80.1233,80.1233,30000.0
2015-01-28 15:35:00,101.25,101.31,101.18,101.18,24500.0,80.1075,80.1549,80.0521,80.0521,24500.0
2015-01-28 15:40:00,101.15,101.15,100.89,100.98,66400.0,80.0284,80.0284,79.8226,79.8939,66400.0
2015-01-28 15:45:00,100.97,101.1,100.85,101.06,41400.0,79.8859,79.9888,79.791,79.9571,41400.0
2015-01-28 15:50:00,101.04,101.1,100.97,101.02,54900.0,79.9413,79.9888,79.8859,79.9255,54900.0
2015-01-28 15:55:00,101.02,101.07,100.92,100.94,366700.0,79.9255,79.9651,79.8464,79.8622,366700.0
2015-01-29 09:30:00,101.0,101.18,100.99,101.06,41300.0,79.9097,80.0521,79.9018,79.9571,41300.0
2015-01-29 09:35:00,101.05,101.19,100.84,100.85,99800.0,79.9492,80.06,79.7831,79.791,99800.0
2015-01-29 09:40:00,100.82,100.86,100.64,100.71,30400.0,79.7673,79.7989,79.6249,79.6802,30400.0
2015-01-29 09:45:00,100.7,100.71,100.44,100.54,19600.0,79.6723,79.6802,79.4666,79.5457,19600.0
2015-01-29 09:50:00,100.6,100.77,100.53,100.77,21000.0,79.5932,79.7277,79.5378,79.7277,21000.0
2015-01-29 09:55:00,100.74,100.92,100.71,100.85,14300.0,79.704,79.8464,79.6802,79.791,14300.0
2015-01-29 10:00:00,100.81,100.96,100.74,100.88,36100.0,79.7594,79.878,79.704,79.8147,36100.0
2015-01-29 10:05:00,100.87,100.9,100.64,100.7,10200.0,79.8068,79.8306,79.6249,79.6723,10200.0
2015-01-29 10:10:00,100.72,100.78,100.65,100.67,18200.0,79.6881,79.7356,79.6328,79.6486,18200.0
2015-01-29 10:15:00,100.59,100.78,100.57,100.73,10300.0,79.5853,79.7356,79.5695,79.6961,10300.0
2015-01-29 10:20:00,100.7,100.7,100.46,100.47,40900.0,79.6723,79.6723,79.4824,79.4903,40900.0
2015-01-29 10:25:00,100.48,100.72,100.48,100.72,7800.0,79.4983,79.6881,79.4983,79.6881,7800.0
2015-01-29 10:30:00,100.7,100.72,100.56,100.56,29900.0,79.6723,79.6881,79.5616,79.5616,29900.0
2015-01-29 10:35:00,100.58,100.58,100.35,100.45,31000.0,79.5774,79.5774,79.3954,79.4745,31000.0
2015-01-29 10:40:00,100.47,100.47,100.19,100.22,28600.0,79.4903,79.4903,79.2688,79.2926,28600.0
2015-01-29 10:45:00,100.23,100.32,100.12,100.32,16600.0,79.3005,79.3717,79.2134,79.3717,16600.0
2015-01-29 10:50:00,100.33,100.35,100.18,100.23,23800.0,79.3796,79.3954,79.2609,79.3005,23800.0
2015-01-29 10:55:00,100.25,100.44,100.25,100.43,9900.0,79.3163,79.4666,79.3163,79.4587,9900.0
2015-01-29 11:00:00,100.41,100.43,100.3,100.31,24600.0,79.4429,79.4587,79.3558,79.3638,24600.0
2015-01-29 11:05:00,100.32,100.41,100.23,100.41,43500.0,79.3717,79.4429,79.3005,79.4429,43500.0
2015-01-29 11:10:00,100.4,100.48,100.36,100.44,16900.0,79.435,79.4983,79.4033,79.4666,16900.0
2015-01-29 11:15:00,100.42,100.58,100.38,100.39,26800.0,79.4508,79.5774,79.4191,79.4271,26800.0
2015-01-29 11:20:00,100.4,100.57,100.4,100.51,6200.0,79.435,79.5695,79.435,79.522,6200.0
2015-01-29 11:25:00,100.44,100.46,100.34,100.45,14700.0,79.4666,79.4824,79.3875,79.4745,14700.0
2015-01-29 11:30:00,100.49,100.67,100.49,100.67,38900.0,79.5062,79.6486,79.5062,79.6486,38900.0
2015-01-29 11:35:00,100.62,100.74,100.57,100.74,8800.0,79.609,79.704,79.5695,79.704,8800.0
2015-01-29 11:40:00,100.76,100.77,100.65,100.65,4000.0,79.7198,79.7277,79.6328,79.6328,4000.0
2015-01-29 11:45:00,100.66,100.73,100.62,100.72,17500.0,79.6407,79.6961,79.609,79.6881,17500.0
2015-01-29 11:50:00,100.73,100.89,100.72,100.78,10300.0,79.6961,79.8226,79.6881,79.7356,10300.0
2015-01-29 11:55:00,100.78,100.84,100.73,100.75,16500.0,79.7356,79.7831,79.6961,79.7119,16500.0
2015-01-29 12:00:00,100.74,100.92,100.74,100.89,22100.0,79.704,79.8464,79.704,79.8226,22100.0
2015-01-29 12:05:00,100.9,100.99,100.86,100.89,14600.0,79.8306,79.9018,79.7989,79.8226,14600.0
2015-01-29 12:10:00,100.89,100.96,100.85,100.9,17400.0,79.8226,79.878,79.791,79.8306,17400.0
2015-01-29 12:15:00,100.86,100.9,100.83,100.85,16800.0,79.7989,79.8306,79.7752,79.791,16800.0
2015-01-29 12:20:00,100.84,100.88,100.73,100.8,9300.0,79.7831,79.8147,79.6961,79.7514,9300.0
2015-01-29 12:25:00,100.81,100.85,100.74,100.81,19000.0,79.7594,79.791,79.704,79.7594,19000.0
2015-01-29 12:30:00,100.82,100.83,100.76,100.81,8300.0,79.7673,79.7752,79.7198,79.7594,8300.0
2015-01-29 12:35:00,100.8,100.86,100.72,100.77,5500.0,79.7514,79.7989,79.6881,79.7277,5500.0
2015-01-29 12:40:00,100.76,100.79,100.63,100.63,80900.0,79.7198,79.7435,79.6169,79.6169,80900.0
2015-01-29 12:45:00,100.58,100.74,100.58,100.71,15200.0,79.5774,79.704,79.5774,79.6802,15200.0
2015-01-29 12:50:00,100.68,100.71,100.59,100.7,45300.0,79.6565,79.6802,79.5853,79.6723,45300.0
2015-01-29 12:55:00,100.7,100.79,100.65,100.79,11300.0,79.6723,79.7435,79.6328,79.7435,11300.0
2015-01-29 13:00:00,100.77,100.79,100.68,100.74,8400.0,79.7277,79.7435,79.6565,79.704,8400.0
2015-01-29 13:05:00,100.71,100.76,100.64,100.66,23600.0,79.6802,79.7198,79.6249,79.6407,23600.0
2015-01-29 13:10:00,100.65,100.81,100.65,100.76,13800.0,79.6328,79.7594,79.6328,79.7198,13800.0
2015-01-29 13:15:00,100.77,100.91,100.77,100.86,3000.0,79.7277,79.8385,79.7277,79.7989,3000.0
2015-01-29 13:20:00,100.86,100.99,100.86,100.95,15500.0,79.7989,79.9018,79.7989,79.8701,15500.0
2015-01-29 13:25:00,100.96,101.07,100.94,101.07,10900.0,79.878,79.9651,79.8622,79.9651,10900.0
2015-01-29 13:30:00,101.05,101.05,100.96,100.99,11900.0,79.9492,79.9492,79.878,79.9018,11900.0
2015-01-29 13:35:00,101.01,101.16,101.01,101.16,10200.0,79.9176,80.0363,79.9176,80.0363,10200.0
2015-01-29 13:40:00,101.17,101.24,101.12,101.22,36200.0,80.0442,80.0996,80.0046,80.0837,36200.0
2015-01-29 13:45:00,101.21,101.32,101.16,101.31,17500.0,80.0758,80.1629,80.0363,80.1549,17500.0
2015-01-29 13:50:00,101.32,101.41,101.32,101.33,26700.0,80.1629,80.2341,80.1629,80.1708,26700.0
2015-01-29 13:55:00,101.34,101.34,101.24,101.24,11700.0,80.1787,80.1787,80.0996,80.0996,11700.0
2015-01-29 14:00:00,101.26,101.29,101.22,101.27,13400.0,80.1154,80.1391,80.0837,80.1233,13400.0
2015-01-29 14:05:00,101.28,101.31,101.17,101.19,5900.0,80.1312,80.1549,80.0442,80.06,5900.0
2015-01-29 14:10:00,101.16,101.19,101.12,101.19,18800.0,80.0363,80.06,80.0046,80.06,18800.0
2015-01-29 14:15:00,101.19,101.23,101.14,101.15,20600.0,80.06,80.0917,80.0204,80.0284,20600.0
2015-01-29 14:20:00,101.13,101.29,101.13,101.27,9800.0,80.0125,80.1391,80.0125,80.1233,9800.0
2015-01-29 14:25:00,101.32,101.42,101.32,101.42,13700.0,80.1629,80.242,80.1629,80.242,13700.0
2015-01-29 14:30:00,101.41,101.5,101.41,101.47,13400.0,80.2341,80.3053,80.2341,80.2815,13400.0
2015-01-29 14:35:00,101.47,101.48,101.38,101.44,3600.0,80.2815,80.2894,80.2103,80.2578,3600.0
2015-01-29 14:40:00,101.43,101.43,101.32,101.34,13700.0,80.2499,80.2499,80.1629,80.1787,13700.0
2015-01-29 14:45:00,101.33,101.37,101.26,101.27,10100.0,80.1708,80.2024,80.1154,80.1233,10100.0
2015-01-29 14:50:00,101.26,101.28,101.21,101.25,17800.0,80.1154,80.1312,80.0758,80.1075,17800.0
2015-01-29 14:55:00,101.24,101.32,101.19,101.3,32700.0,80.0996,80.1629,80.06,80.147,32700.0
2015-01-29 15:00:00,101.3,101.35,101.25,101.26,8800.0,80.147,80.1866,80.1075,80.1154,8800.0
2015-01-29 15:05:00,101.26,101.48,101.26,101.47,18100.0,80.1154,80.2894,80.1154,80.2815,18100.0
2015-01-29 15:10:00,101.46,101.46,101.32,101.35,46100.0,80.2736,80.2736,80.1629,80.1866,46100.0
2015-01-29 15:15:00,101.36,101.53,101.3,101.53,21700.0,80.1945,80.329,80.147,80.329,21700.0
2015-01-29 15:20:00,101.54,101.68,101.5,101.68,17900.0,80.3369,80.4477,80.3053,80.4477,17900.0
2015-01-29 15:25:00,101.68,101.7,101.59,101.61,10700.0,80.4477,80.4635,80.3765,80.3923,10700.0
2015-01-29 15:30:00,101.61,101.69,101.61,101.66,46800.0,80.3923,80.4556,80.3923,80.4319,46800.0
2015-01-29 15:35:00,101.66,101.81,101.63,101.8,16800.0,80.4319,80.5505,80.4081,80.5426,16800.0
2015-01-29 15:40:00,101.81,101.86,101.72,101.72,14900.0,80.5505,80.5901,80.4793,80.4793,14900.0
2015-01-29 15:45:00,101.7,101.74,101.63,101.68,23100.0,80.4635,80.4952,80.4081,80.4477,23100.0
2015-01-29 15:50:00,101.68,101.7,101.61,101.69,12800.0,80.4477,80.4635,80.3923,80.4556,12800.0
2015-01-29 15:55:00,101.7,101.7,101.61,101.7,46100.0,80.4635,80.4635,80.3923,80.4635,46100.0
2015-01-30 09:30:00,100.83,101.01,100.66,101.0,47200.0,79.7752,79.9176,79.6407,79.9097,47200.0
2015-01-30 09:35:00,101.01,101.02,100.88,100.94,18600.0,79.9176,79.9255,79.8147,79.8622,18600.0
2015-01-30 09:40:00,100.94,101.14,100.94,101.09,9100.0,79.8622,80.0204,79.8622,79.9809,9100.0
2015-01-30 09:45:00,101.11,101.27,101.08,101.08,20300.0,79.9967,80.1233,79.973,79.973,20300.0
2015-01-30 09:50:00,101.07,101.18,101.06,101.1,25300.0,79.9651,80.0521,79.9571,79.9888,25300.0
2015-01-30 09:55:00,101.1,101.2,101.05,101.05,47600.0,79.9888,80.0679,79.9492,79.9492,47600.0
2015-01-30 10:00:00,101.03,101.16,101.02,101.11,56000.0,79.9334,80.0363,79.9255,79.9967,56000.0
2015-01-30 10:05:00,101.11,101.17,100.87,100.91,14800.0,79.9967,80.0442,79.8068,79.8385,14800.0
2015-01-30 10:10:00,100.9,100.95,100.83,100.92,21300.0,79.8306,79.8701,79.7752,79.8464,21300.0
2015-01-30 10:15:00,100.93,100.97,100.83,100.83,29800.0,79.8543,79.8859,79.7752,79.7752,29800.0
2015-01-30 10:20:00,100.83,100.89,100.77,100.78,29000.0,79.7752,79.8226,79.7277,79.7356,29000.0
2015-01-30 10:25:00,100.76,100.91,100.75,100.8,20300.0,79.7198,79.8385,79.7119,79.7514,20300.0
2015-01-30 10:30:00,100.77,100.78,100.56,100.61,32600.0,79.7277,79.7356,79.5616,79.6011,32600.0
2015-01-30 10:35:00,100.6,100.71,100.55,100.69,8100.0,79.5932,79.6802,79.5536,79.6644,8100.0
2015-01-30 10:40:00,100.68,100.83,100.65,100.82,7200.0,79.6565,79.7752,79.6328,79.7673,7200.0
2015-01-30 10:45:00,100.82,100.95,100.82,100.9,22700.0,79.7673,79.8701,79.7673,79.8306,22700.0
2015-01-30 10:50:00,100.88,100.88,100.75,100.76,7300.0,79.8147,79.8147,79.7119,79.7198,7300.0
2015-01-30 10:55:00,100.73,100.78,100.61,100.77,11800.0,79.6961,79.7356,79.6011,79.7277,11800.0
2015-01-30 11:00:00,100.79,100.85,100.75,100.85,9500.0,79.7435,79.791,79.7119,79.791,9500.0
2015-01-30 11:05:00,100.82,100.83,100.6,100.64,12600.0,79.7673,79.7752,79.5932,79.6249,12600.0
2015-01-30 11:10:00,100.61,100.63,100.39,100.42,13800.0,79.6011,79.6169,79.4271,79.4508,13800.0
2015-01-30 11:15:00,100.43,100.43,100.32,100.42,11800.0,79.4587,79.4587,79.3717,79.4508,11800.0
2015-01-30 11:20:00,100.43,100.47,100.37,100.38,16000.0,79.4587,79.4903,79.4112,79.4191,16000.0
2015-01-30 11:25:00,100.38,100.64,100.38,100.59,22100.0,79.4191,79.6249,79.4191,79.5853,22100.0
2015-01-30 11:30:00,100.6,100.69,100.57,100.6,19900.0,79.5932,79.6644,79.5695,79.5932,19900.0
2015-01-30 11:35:00,100.61,100.64,100.54,100.58,52000.0,79.6011,79.6249,79.5457,79.5774,52000.0
2015-01-30 11:40:00,100.57,100.57,100.35,100.47,13900.0,79.5695,79.5695,79.3954,79.4903,13900.0
2015-01-30 11:45:00,100.43,100.55,100.43,100.49,7300.0,79.4587,79.5536,79.4587,79.5062,7300.0
2015-01-30 11:50:00,100.46,100.48,100.36,100.38,22100.0,79.4824,79.4983,79.4033,79.4191,22100.0
2015-01-30 11:55:00,100.4,100.69,100.39,100.65,6300.0,79.435,79.6644,79.4271,79.6328,6300.0
2015-01-30 12:00:00,100.69,100.89,100.69,100.77,21900.0,79.6644,79.8226,79.6644,79.7277,21900.0
2015-01-30 12:05:00,100.81,100.85,100.76,100.82,7500.0,79.7594,79.791,79.7198,79.7673,7500.0
2015-01-30 12:10:00,100.85,101.0,100.79,100.99,19200.0,79.791,79.9097,79.7435,79.9018,19200.0
2015-01-30 12:15:00,100.98,101.07,100.98,101.01,7300.0,79.8939,79.9651,79.8939,79.9176,7300.0
2015-01-30 12:20:00,100.99,101.05,100.98,101.05,10000.0,79.9018,79.9492,79.8939,79.9492,10000.0
2015-01-30 12:25:00,101.12,101.12,100.99,101.03,8500.0,80.0046,80.0046,79.9018,79.9334,8500.0
2015-01-30 12:30:00,101.03,101.05,100.98,101.02,3900.0,79.9334,79.9492,79.8939,79.9255,3900.0
2015-01-30 12:35:00,101.02,101.03,100.9,100.93,12300.0,79.9255,79.9334,79.8306,79.8543,12300.0
2015-01-30 12:40:00,100.93,100.95,100.87,100.88,19100.0,79.8543,79.8701,79.8068,79.8147,19100.0
2015-01-30 12:45:00,100.88,100.88,100.81,100.86,22700.0,79.8147,79.8147,79.7594,79.7989,22700.0
2015-01-30 12:50:00,100.86,100.91,100.75,100.78,38600.0,79.7989,79.8385,79.7119,79.7356,38600.0
2015-01-30 12:55:00,100.8,100.8,100.69,100.77,14700.0,79.7514,79.7514,79.6644,79.7277,14700.0
2015-01-30 13:00:00,100.76,100.88,100.76,100.86,11100.0,79.7198,79.8147,79.7198,79.7989,11100.0
2015-01-30 13:05:00,100.86,100.87,100.76,100.81,10300.0,79.7989,79.8068,79.7198,79.7594,10300.0
2015-01-30 13:10:00,100.81,100.82,100.69,100.69,7300.0,79.7594,79.7673,79.6644,79.6644,7300.0
2015-01-30 13:15:00,100.68,100.68,100.59,100.64,35900.0,79.6565,79.6565,79.5853,79.6249,35900.0
2015-01-30 13:20:00,100.65,100.76,100.64,100.68,115700.0,79.6328,79.7198,79.6249,79.6565,115700.0
2015-01-30 13:25:00,100.68,100.8,100.65,100.78,78700.0,79.6565,79.7514,79.6328,79.7356,78700.0
2015-01-30 13:30:00,100.76,100.88,100.73,100.87,17200.0,79.7198,79.8147,79.6961,79.8068,17200.0
2015-01-30 13:35:00,100.88,100.9,100.8,100.83,12700.0,79.8147,79.8306,79.7514,79.7752,12700.0
2015-01-30 13:40:00,100.81,100.95,100.76,100.95,17500.0,79.7594,79.8701,79.7198,79.8701,17500.0
2015-01-30 13:45:00,100.96,101.1,100.93,101.09,28900.0,79.878,79.9888,79.8543,79.9809,28900.0
2015-01-30 13:50:00,101.08,101.09,101.02,101.07,10000.0,79.973,79.9809,79.9255,79.9651,10000.0
2015-01-30 13:55:00,101.03,101.19,101.0,101.17,31600.0,79.9334,80.06,79.9097,80.0442,31600.0
2015-01-30 14:00:00,101.18,101.19,101.07,101.12,8900.0,80.0521,80.06,79.9651,80.0046,8900.0
2015-01-30 14:05:00,101.11,101.24,101.08,101.22,10000.0,79.9967,80.0996,79.973,80.0837,10000.0
2015-01-30 14:10:00,101.2,101.2,101.06,101.14,11900.0,80.0679,80.0679,79.9571,80.0204,11900.0
2015-01-30 14:15:00,101.1,101.35,101.1,101.35,26400.0,79.9888,80.1866,79.9888,80.1866,26400.0
2015-01-30 14:20:00,101.35,101.42,101.31,101.4,14500.0,80.1866,80.242,80.1549,80.2262,14500.0
2015-01-30 14:25:00,101.39,101.53,101.38,101.53,10900.0,80.2182,80.329,80.2103,80.329,10900.0
2015-01-30 14:30:00,101.58,101.6,101.42,101.43,17500.0,80.3686,80.3844,80.242,80.2499,17500.0
2015-01-30 14:35:00,101.43,101.47,101.29,101.32,87700.0,80.2499,80.2815,80.1391,80.1629,87700.0
2015-01-30 14:40:00,101.36,101.37,101.23,101.24,70500.0,80.1945,80.2024,80.0917,80.0996,70500.0
2015-01-30 14:45:00,101.21,101.23,101.03,101.03,43600.0,80.0758,80.0917,79.9334,79.9334,43600.0
2015-01-30 14:50:00,100.98,101.01,100.91,100.94,33500.0,79.8939,79.9176,79.8385,79.8622,33500.0
2015-01-30 14:55:00,100.93,100.96,100.79,100.84,15100.0,79.8543,79.878,79.7435,79.7831,15100.0
2015-01-30 15:00:00,100.85,100.99,100.81,100.85,26700.0,79.791,79.9018,79.7594,79.791,26700.0
2015-01-30 15:05:00,100.82,100.9,100.61,100.69,29600.0,79.7673,79.8306,79.6011,79.6644,29600.0
2015-01-30 15:10:00,100.68,100.86,100.68,100.86,17700.0,79.6565,79.7989,79.6565,79.7989,17700.0
2015-01-30 15:15:00,100.81,100.82,100.58,100.59,26900.0,79.7594,79.7673,79.5774,79.5853,26900.0
2015-01-30 15:20:00,100.58,100.66,100.4,100.58,24100.0,79.5774,79.6407,79.435,79.5774,24100.0
2015-01-30 15:25:00,100.58,100.75,100.48,100.71,43900.0,79.5774,79.7119,79.4983,79.6802,43900.0
2015-01-30 15:30:00,100.69,100.7,100.54,100.62,29400.0,79.6644,79.6723,79.5457,79.609,29400.0
2015-01-30 15:35:00,100.6,100.75,100.57,100.59,52400.0,79.5932,79.7119,79.5695,79.5853,52400.0
2015-01-30 15:40:00,100.57,100.57,100.28,100.4,43800.0,79.5695,79.5695,79.34,79.435,43800.0
2015-01-30 15:45:00,100.41,100.49,100.31,100.33,82500.0,79.4429,79.5062,79.3638,79.3796,82500.0
2015-01-30 15:50:00,100.32,100.36,100.24,100.25,113200.0,79.3717,79.4033,79.3084,79.3163,113200.0
2015-01-30 15:55:00,100.23,100.25,100.14,100.23,136300.0,79.3005,79.3163,79.2293,79.3005,136300.0
2015-02-02 09:30:00,100.72,100.73,100.43,100.5,24300.0,79.6881,79.6961,79.4587,79.5141,24300.0
2015-02-02 09:35:00,100.47,100.61,100.42,100.47,8900.0,79.4903,79.6011,79.4508,79.4903,8900.0
2015-02-02 09:40:00,100.5,100.5,100.24,100.35,37000.0,79.5141,79.5141,79.3084,79.3954,37000.0
2015-02-02 09:45:00,100.32,100.48,100.3,100.39,115600.0,79.3717,79.4983,79.3558,79.4271,115600.0
2015-02-02 09:50:00,100.37,100.37,100.25,100.3,20600.0,79.4112,79.4112,79.3163,79.3558,20600.0
2015-02-02 09:55:00,100.29,100.39,100.25,100.25,13200.0,79.3479,79.4271,79.3163,79.3163,13200.0
2015-02-02 10:00:00,100.24,100.24,100.0,100.01,24800.0,79.3084,79.3084,79.1185,79.1264,24800.0
2015-02-02 10:05:00,99.91,99.91,99.69,99.79,15000.0,79.0473,79.0473,78.8732,78.9523,15000.0
2015-02-02 10:10:00,99.78,99.97,99.69,99.84,14600.0,78.9444,79.0948,78.8732,78.9919,14600.0
2015-02-02 10:15:00,99.84,99.97,99.84,99.93,9100.0,78.9919,79.0948,78.9919,79.0631,9100.0
2015-02-02 10:20:00,99.93,100.05,99.89,99.89,17200.0,79.0631,79.1581,79.0315,79.0315,17200.0
2015-02-02 10:25:00,99.98,100.06,99.94,99.97,50100.0,79.1027,79.166,79.071,79.0948,50100.0
2015-02-02 10:30:00,99.97,100.03,99.83,99.88,17400.0,79.0948,79.1422,78.984,79.0236,17400.0
2015-02-02 10:35:00,99.94,100.12,99.94,100.11,5600.0,79.071,79.2134,79.071,79.2055,5600.0
2015-02-02 10:40:00,100.15,100.25,100.14,100.23,10000.0,79.2372,79.3163,79.2293,79.3005,10000.0
2015-02-02 10:45:00,100.24,100.24,100.08,100.13,71300.0,79.3084,79.3084,79.1818,79.2213,71300.0
2015-02-02 10:50:00,100.08,100.32,100.07,100.28,26900.0,79.1818,79.3717,79.1739,79.34,26900.0
2015-02-02 10:55:00,100.3,100.31,100.23,100.29,34900.0,79.3558,79.3638,79.3005,79.3479,34900.0
2015-02-02 11:00:00,100.27,100.52,100.26,100.52,15100.0,79.3321,79.5299,79.3242,79.5299,15100.0
2015-02-02 11:05:00,100.52,100.63,100.51,100.58,29000.0,79.5299,79.6169,79.522,79.5774,29000.0
2015-02-02 11:10:00,100.61,100.71,100.61,100.62,16400.0,79.6011,79.6802,79.6011,79.609,16400.0
2015-02-02 11:15:00,100.65,100.65,100.54,100.58,26400.0,79.6328,79.6328,79.5457,79.5774,26400.0
2015-02-02 11:20:00,100.54,100.64,100.52,100.64,11700.0,79.5457,79.6249,79.5299,79.6249,11700.0
2015-02-02 11:25:00,100.6,100.77,100.54,100.76,27000.0,79.5932,79.7277,79.5457,79.7198,27000.0
2015-02-02 11:30:00,100.78,100.91,100.7,100.91,26700.0,79.7356,79.8385,79.6723,79.8385,26700.0
2015-02-02 11:35:00,100.94,101.04,100.91,101.01,4600.0,79.8622,79.9413,79.8385,79.9176,4600.0
2015-02-02 11:40:00,100.95,100.99,100.91,100.95,15100.0,79.8701,79.9018,79.8385,79.8701,15100.0
2015-02-02 11:45:00,100.99,101.09,100.95,100.96,20300.0,79.9018,79.9809,79.8701,79.878,20300.0
2015-02-02 11:50:00,100.96,100.98,100.88,100.91,20000.0,79.878,79.8939,79.8147,79.8385,20000.0
2015-02-02 11:55:00,100.93,100.93,100.83,100.85,11600.0,79.8543,79.8543,79.7752,79.791,11600.0
2015-02-02 12:00:00,100.88,100.89,100.66,100.68,11900.0,79.8147,79.8226,79.6407,79.6565,11900.0
2015-02-02 12:05:00,100.69,100.7,100.63,100.68,10200.0,79.6644,79.6723,79.6169,79.6565,10200.0
2015-02-02 12:10:00,100.68,100.68,100.59,100.59,19800.0,79.6565,79.6565,79.5853,79.5853,19800.0
2015-02-02 12:15:00,100.6,100.75,100.59,100.75,2400.0,79.5932,79.7119,79.5853,79.7119,2400.0
2015-02-02 12:20:00,100.74,100.75,100.61,100.61,8100.0,79.704,79.7119,79.6011,79.6011,8100.0
2015-02-02 12:25:00,100.59,100.63,100.57,100.63,2400.0,79.5853,79.6169,79.5695,79.6169,2400.0
2015-02-02 12:30:00,100.64,100.65,100.56,100.6,6300.0,79.6249,79.6328,79.5616,79.5932,6300.0
2015-02-02 12:35:00,100.59,100.7,100.59,100.68,11600.0,79.5853,79.6723,79.5853,79.6565,11600.0
2015-02-02 12:40:00,100.69,100.73,100.62,100.71,13200.0,79.6644,79.6961,79.609,79.6802,13200.0
2015-02-02 12:45:00,100.71,100.71,100.45,100.46,10800.0,79.6802,79.6802,79.4745,79.4824,10800.0
2015-02-02 12:50:00,100.43,100.51,100.42,100.5,1900.0,79.4587,79.522,79.4508,79.5141,1900.0
2015-02-02 12:55:00,100.42,100.51,100.36,100.36,8400.0,79.4508,79.522,79.4033,79.4033,8400.0
2015-02-02 13:00:00,100.38,100.38,100.27,100.27,10600.0,79.4191,79.4191,79.3321,79.3321,10600.0
2015-02-02 13:05:00,100.31,100.41,100.29,100.41,6800.0,79.3638,79.4429,79.3479,79.4429,6800.0
2015-02-02 13:10:00,100.41,100.51,100.41,100.45,3400.0,79.4429,79.522,79.4429,79.4745,3400.0
2015-02-02 13:15:00,100.47,100.47,100.38,100.39,12900.0,79.4903,79.4903,79.4191,79.4271,12900.0
2015-02-02 13:20:00,100.43,100.64,100.43,100.63,16200.0,79.4587,79.6249,79.4587,79.6169,16200.0
2015-02-02 13:25:00,100.63,100.63,100.54,100.6,12600.0,79.6169,79.6169,79.5457,79.5932,12600.0
2015-02-02 13:30:00,100.62,100.69,100.47,100.47,42700.0,79.609,79.6644,79.4903,79.4903,42700.0
2015-02-02 13:35:00,100.44,100.45,100.29,100.29,3600.0,79.4666,79.4745,79.3479,79.3479,3600.0
2015-02-02 13:40:00,100.3,100.34,100.19,100.19,8300.0,79.3558,79.3875,79.2688,79.2688,8300.0
2015-02-02 13:45:00,100.22,100.28,100.2,100.23,3900.0,79.2926,79.34,79.2767,79.3005,3900.0
2015-02-02 13:50:00,100.29,100.35,100.27,100.28,4000.0,79.3479,79.3954,79.3321,79.34,4000.0
2015-02-02 13:55:00,100.23,100.25,100.17,100.19,4200.0,79.3005,79.3163,79.253,79.2688,4200.0
2015-02-02 14:00:00,100.21,100.32,100.21,100.31,26900.0,79.2846,79.3717,79.2846,79.3638,26900.0
2015-02-02 14:05:00,100.31,100.43,100.3,100.35,10100.0,79.3638,79.4587,79.3558,79.3954,10100.0
2015-02-02 14:10:00,100.34,100.4,100.33,100.4,31800.0,79.3875,79.435,79.3796,79.435,31800.0
2015-02-02 14:15:00,100.42,100.54,100.39,100.54,12700.0,79.4508,79.5457,79.4271,79.5457,12700.0
2015-02-02 14:20:00,100.56,100.64,100.52,100.6,11200.0,79.5616,79.6249,79.5299,79.5932,11200.0
2015-02-02 14:25:00,100.6,100.7,100.54,100.68,8200.0,79.5932,79.6723,79.5457,79.6565,8200.0
2015-02-02 14:30:00,100.69,100.73,100.58,100.68,13300.0,79.6644,79.6961,79.5774,79.6565,13300.0
2015-02-02 14:35:00,100.69,100.71,100.54,100.54,3500.0,79.6644,79.6802,79.5457,79.5457,3500.0
2015-02-02 14:40:00,100.56,100.65,100.55,100.61,12000.0,79.5616,79.6328,79.5536,79.6011,12000.0
2015-02-02 14:45:00,100.6,100.61,100.45,100.5,11800.0,79.5932,79.6011,79.4745,79.5141,11800.0
2015-02-02 14:50:00,100.49,100.69,100.49,100.62,16200.0,79.5062,79.6644,79.5062,79.609,16200.0
2015-02-02 14:55:00,100.58,100.59,100.42,100.53,14100.0,79.5774,79.5853,79.4508,79.5378,14100.0
2015-02-02 15:00:00,100.53,100.57,100.49,100.56,8200.0,79.5378,79.5695,79.5062,79.5616,8200.0
2015-02-02 15:05:00,100.55,100.68,100.49,100.68,11500.0,79.5536,79.6565,79.5062,79.6565,11500.0
2015-02-02 15:10:00,100.69,100.84,100.66,100.84,17300.0,79.6644,79.7831,79.6407,79.7831,17300.0
2015-02-02 15:15:00,100.85,100.87,100.71,100.8,28600.0,79.791,79.8068,79.6802,79.7514,28600.0
2015-02-02 15:20:00,100.8,100.99,100.8,100.9,7000.0,79.7514,79.9018,79.7514,79.8306,7000.0
2015-02-02 15:25:00,100.89,100.95,100.85,100.95,14100.0,79.8226,79.8701,79.791,79.8701,14100.0
2015-02-02 15:30:00,100.95,101.09,100.92,101.02,14600.0,79.8701,79.9809,79.8464,79.9255,14600.0
2015-02-02 15:35:00,101.02,101.4,100.95,101.4,39700.0,79.9255,80.2262,79.8701,80.2262,39700.0
2015-02-02 15:40:00,101.41,101.71,101.39,101.62,43300.0,80.2341,80.4714,80.2182,80.4002,43300.0
2015-02-02 15:45:00,101.63,101.67,101.51,101.59,16400.0,80.4081,80.4398,80.3132,80.3765,16400.0
2015-02-02 15:50:00,101.59,101.63,101.5,101.52,19500.0,80.3765,80.4081,80.3053,80.3211,19500.0
2015-02-02 15:55:00,101.55,101.66,101.49,101.66,84100.0,80.3448,80.4319,80.2974,80.4319,84100.0
2015-02-03 09:30:00,102.21,102.57,102.16,102.55,121800.0,80.867,81.1518,80.8275,81.136,121800.0
2015-02-03 09:35:00,102.59,102.6,102.5,102.5,34700.0,81.1677,81.1756,81.0965,81.0965,34700.0
2015-02-03 09:40:00,102.52,102.67,102.48,102.67,8500.0,81.1123,81.231,81.0806,81.231,8500.0
2015-02-03 09:45:00,102.67,102.72,102.62,102.67,15500.0,81.231,81.2705,81.1914,81.231,15500.0
2015-02-03 09:50:00,102.67,102.7,102.63,102.68,11000.0,81.231,81.2547,81.1993,81.2389,11000.0
2015-02-03 09:55:00,102.68,102.82,102.68,102.82,8000.0,81.2389,81.3496,81.2389,81.3496,8000.0
2015-02-03 10:00:00,102.84,102.84,102.7,102.73,11300.0,81.3655,81.3655,81.2547,81.2784,11300.0
2015-02-03 10:05:00,102.72,102.74,102.62,102.63,13900.0,81.2705,81.2863,81.1914,81.1993,13900.0
2015-02-03 10:10:00,102.63,102.63,102.53,102.56,6900.0,81.1993,81.1993,81.1202,81.1439,6900.0
2015-02-03 10:15:00,102.55,102.66,102.51,102.61,29900.0,81.136,81.223,81.1044,81.1835,29900.0
2015-02-03 10:20:00,102.57,102.68,102.56,102.64,16400.0,81.1518,81.2389,81.1439,81.2072,16400.0
2015-02-03 10:25:00,102.65,102.74,102.63,102.73,25900.0,81.2151,81.2863,81.1993,81.2784,25900.0
2015-02-03 10:30:00,102.77,102.77,102.65,102.66,17900.0,81.3101,81.3101,81.2151,81.223,17900.0
2015-02-03 10:35:00,102.67,102.72,102.6,102.65,15000.0,81.231,81.2705,81.1756,81.2151,15000.0
2015-02-03 10:40:00,102.64,102.72,102.58,102.59,16500.0,81.2072,81.2705,81.1597,81.1677,16500.0
2015-02-03 10:45:00,102.61,102.64,102.47,102.53,31600.0,81.1835,81.2072,81.0727,81.1202,31600.0
2015-02-03 10:50:00,102.52,102.54,102.45,102.48,7300.0,81.1123,81.1281,81.0569,81.0806,7300.0
2015-02-03 10:55:00,102.47,102.47,102.3,102.3,11700.0,81.0727,81.0727,80.9382,80.9382,11700.0
2015-02-03 11:00:00,102.28,102.4,102.26,102.31,19100.0,80.9224,81.0173,80.9066,80.9461,19100.0
2015-02-03 11:05:00,102.27,102.46,102.26,102.44,35500.0,80.9145,81.0648,80.9066,81.049,35500.0
2015-02-03 11:10:00,102.37,102.52,102.35,102.48,17400.0,80.9936,81.1123,80.9778,81.0806,17400.0
2015-02-03 11:15:00,102.47,102.55,102.44,102.52,7100.0,81.0727,81.136,81.049,81.1123,7100.0
2015-02-03 11:20:00,102.55,102.58,102.5,102.53,6600.0,81.136,81.1597,81.0965,81.1202,6600.0
2015-02-03 11:25:00,102.57,102.65,102.48,102.5,23200.0,81.1518,81.2151,81.0806,81.0965,23200.0
2015-02-03 11:30:00,102.5,102.55,102.46,102.52,10700.0,81.0965,81.136,81.0648,81.1123,10700.0
2015-02-03 11:35:00,102.49,102.61,102.46,102.58,22400.0,81.0885,81.1835,81.0648,81.1597,22400.0
2015-02-03 11:40:00,102.58,102.69,102.53,102.67,15400.0,81.1597,81.2468,81.1202,81.231,15400.0
2015-02-03 11:45:00,102.68,102.71,102.55,102.6,15500.0,81.2389,81.2626,81.136,81.1756,15500.0
2015-02-03 11:50:00,102.58,102.61,102.43,102.43,64900.0,81.1597,81.1835,81.0411,81.0411,64900.0
2015-02-03 11:55:00,102.46,102.46,102.38,102.4,18000.0,81.0648,81.0648,81.0015,81.0173,18000.0
2015-02-03 12:00:00,102.38,102.4,102.26,102.35,47000.0,81.0015,81.0173,80.9066,80.9778,47000.0
2015-02-03 12:05:00,102.36,102.44,102.35,102.41,22900.0,80.9857,81.049,80.9778,81.0252,22900.0
2015-02-03 12:10:00,102.42,102.57,102.42,102.55,15200.0,81.0332,81.1518,81.0332,81.136,15200.0
2015-02-03 12:15:00,102.54,102.54,102.47,102.5,9500.0,81.1281,81.1281,81.0727,81.0965,9500.0
2015-02-03 12:20:00,102.5,102.56,102.41,102.43,18900.0,81.0965,81.1439,81.0252,81.0411,18900.0
2015-02-03 12:25:00,102.44,102.53,102.43,102.5,9500.0,81.049,81.1202,81.0411,81.0965,9500.0
2015-02-03 12:30:00,102.5,102.5,102.38,102.43,34500.0,81.0965,81.0965,81.0015,81.0411,34500.0
2015-02-03 12:35:00,102.41,102.5,102.4,102.47,12500.0,81.0252,81.0965,81.0173,81.0727,12500.0
2015-02-03 12:40:00,102.48,102.59,102.47,102.59,10400.0,81.0806,81.1677,81.0727,81.1677,10400.0
2015-02-03 12:45:00,102.62,102.66,102.55,102.59,32900.0,81.1914,81.223,81.136,81.1677,32900.0
2015-02-03 12:50:00,102.59,102.61,102.5,102.59,21700.0,81.1677,81.1835,81.0965,81.1677,21700.0
2015-02-03 12:55:00,102.59,102.68,102.54,102.55,22300.0,81.1677,81.2389,81.1281,81.136,22300.0
2015-02-03 13:00:00,102.56,102.62,102.52,102.59,23200.0,81.1439,81.1914,81.1123,81.1677,23200.0
2015-02-03 13:05:00,102.6,102.67,102.57,102.67,8400.0,81.1756,81.231,81.1518,81.231,8400.0
2015-02-03 13:10:00,102.64,102.81,102.59,102.74,14800.0,81.2072,81.3417,81.1677,81.2863,14800.0
2015-02-03 13:15:00,102.76,102.77,102.7,102.77,4600.0,81.3022,81.3101,81.2547,81.3101,4600.0
2015-02-03 13:20:00,102.79,102.95,102.78,102.87,18500.0,81.3259,81.4525,81.318,81.3892,18500.0
2015-02-03 13:25:00,102.9,102.94,102.86,102.89,18600.0,81.4129,81.4446,81.3813,81.405,18600.0
2015-02-03 13:30:00,102.92,102.99,102.88,102.91,16000.0,81.4288,81.4841,81.3971,81.4208,16000.0
2015-02-03 13:35:00,102.92,102.95,102.82,102.83,28400.0,81.4288,81.4525,81.3496,81.3575,28400.0
2015-02-03 13:40:00,102.84,102.92,102.82,102.88,4600.0,81.3655,81.4288,81.3496,81.3971,4600.0
2015-02-03 13:45:00,102.85,102.92,102.85,102.87,5900.0,81.3734,81.4288,81.3734,81.3892,5900.0
2015-02-03 13:50:00,102.88,103.05,102.85,103.01,30400.0,81.3971,81.5316,81.3734,81.5,30400.0
2015-02-03 13:55:00,103.01,103.12,103.01,103.11,11100.0,81.5,81.587,81.5,81.5791,11100.0
2015-02-03 14:00:00,103.12,103.19,103.05,103.07,7100.0,81.587,81.6424,81.5316,81.5474,7100.0
2015-02-03 14:05:00,103.07,103.11,102.99,103.02,9300.0,81.5474,81.5791,81.4841,81.5079,9300.0
2015-02-03 14:10:00,102.98,103.03,102.94,102.98,9900.0,81.4762,81.5158,81.4446,81.4762,9900.0
2015-02-03 14:15:00,102.96,103.03,102.96,102.98,12100.0,81.4604,81.5158,81.4604,81.4762,12100.0
2015-02-03 14:20:00,102.98,103.02,102.91,102.91,14200.0,81.4762,81.5079,81.4208,81.4208,14200.0
2015-02-03 14:25:00,102.88,102.9,102.81,102.82,4900.0,81.3971,81.4129,81.3417,81.3496,4900.0
2015-02-03 14:30:00,102.87,102.87,102.79,102.83,7400.0,81.3892,81.3892,81.3259,81.3575,7400.0
2015-02-03 14:35:00,102.82,102.89,102.73,102.88,19500.0,81.3496,81.405,81.2784,81.3971,19500.0
2015-02-03 14:40:00,102.87,102.94,102.84,102.93,23600.0,81.3892,81.4446,81.3655,81.4367,23600.0
2015-02-03 14:45:00,102.93,102.95,102.87,102.9,55500.0,81.4367,81.4525,81.3892,81.4129,55500.0
2015-02-03 14:50:00,102.92,102.92,102.87,102.92,27300.0,81.4288,81.4288,81.3892,81.4288,27300.0
2015-02-03 14:55:00,102.91,103.01,102.9,103.01,7100.0,81.4208,81.5,81.4129,81.5,7100.0
2015-02-03 15:00:00,103.02,103.09,103.0,103.06,9300.0,81.5079,81.5633,81.492,81.5395,9300.0
2015-02-03 15:05:00,103.06,103.07,102.99,103.07,65400.0,81.5395,81.5474,81.4841,81.5474,65400.0
2015-02-03 15:10:00,103.06,103.07,102.95,103.07,29100.0,81.5395,81.5474,81.4525,81.5474,29100.0
2015-02-03 15:15:00,103.07,103.09,103.04,103.04,15600.0,81.5474,81.5633,81.5237,81.5237,15600.0
2015-02-03 15:20:00,103.04,103.18,103.04,103.18,16400.0,81.5237,81.6345,81.5237,81.6345,16400.0
2015-02-03 15:25:00,103.18,103.18,103.06,103.14,26200.0,81.6345,81.6345,81.5395,81.6028,26200.0
2015-02-03 15:30:00,103.15,103.21,103.02,103.02,45600.0,81.6107,81.6582,81.5079,81.5079,45600.0
2015-02-03 15:35:00,103.03,103.18,103.02,103.18,36100.0,81.5158,81.6345,81.5079,81.6345,36100.0
2015-02-03 15:40:00,103.18,103.26,103.15,103.23,38600.0,81.6345,81.6978,81.6107,81.674,38600.0
2015-02-03 15:45:00,103.23,103.3,103.22,103.27,45200.0,81.674,81.7294,81.6661,81.7057,45200.0
2015-02-03 15:50:00,103.28,103.33,103.28,103.31,24000.0,81.7136,81.7531,81.7136,81.7373,24000.0
2015-02-03 15:55:00,103.31,103.36,103.28,103.31,101800.0,81.7373,81.7769,81.7136,81.7373,101800.0
2015-02-04 09:30:00,102.97,103.07,102.94,102.97,25500.0,81.4683,81.5474,81.4446,81.4683,25500.0
2015-02-04 09:35:00,103.0,103.08,102.94,103.07,10400.0,81.492,81.5553,81.4446,81.5474,10400.0
2015-02-04 09:40:00,103.09,103.09,102.99,103.02,10200.0,81.5633,81.5633,81.4841,81.5079,10200.0
2015-02-04 09:45:00,103.01,103.08,102.95,103.07,8200.0,81.5,81.5553,81.4525,81.5474,8200.0
2015-02-04 09:50:00,103.11,103.13,103.0,103.08,4600.0,81.5791,81.5949,81.492,81.5553,4600.0
2015-02-04 09:55:00,103.06,103.11,103.0,103.08,88700.0,81.5395,81.5791,81.492,81.5553,88700.0
2015-02-04 10:00:00,103.1,103.29,103.07,103.17,18400.0,81.5712,81.7215,81.5474,81.6265,18400.0
2015-02-04 10:05:00,103.2,103.23,103.13,103.13,11200.0,81.6503,81.674,81.5949,81.5949,11200.0
2015-02-04 10:10:00,103.1,103.22,103.05,103.07,16500.0,81.5712,81.6661,81.5316,81.5474,16500.0
2015-02-04 10:15:00,103.1,103.13,103.05,103.12,18300.0,81.5712,81.5949,81.5316,81.587,18300.0
2015-02-04 10:20:00,103.13,103.14,103.05,103.1,34500.0,81.5949,81.6028,81.5316,81.5712,34500.0
2015-02-04 10:25:00,103.13,103.14,103.03,103.06,5000.0,81.5949,81.6028,81.5158,81.5395,5000.0
2015-02-04 10:30:00,103.06,103.06,102.94,103.02,42000.0,81.5395,81.5395,81.4446,81.5079,42000.0
2015-02-04 10:35:00,102.98,103.04,102.9,103.04,12600.0,81.4762,81.5237,81.4129,81.5237,12600.0
2015-02-04 10:40:00,103.07,103.27,103.02,103.24,61400.0,81.5474,81.7057,81.5079,81.6819,61400.0
2015-02-04 10:45:00,103.25,103.26,103.2,103.23,26600.0,81.6898,81.6978,81.6503,81.674,26600.0
2015-02-04 10:50:00,103.2,103.2,103.14,103.16,2200.0,81.6503,81.6503,81.6028,81.6186,2200.0
2015-02-04 10:55:00,103.18,103.2,103.09,103.16,8900.0,81.6345,81.6503,81.5633,81.6186,8900.0
2015-02-04 11:00:00,103.14,103.17,103.04,103.17,19400.0,81.6028,81.6265,81.5237,81.6265,19400.0
2015-02-04 11:05:00,103.11,103.22,103.11,103.21,12600.0,81.5791,81.6661,81.5791,81.6582,12600.0
2015-02-04 11:10:00,103.2,103.2,103.08,103.18,4600.0,81.6503,81.6503,81.5553,81.6345,4600.0
2015-02-04 11:15:00,103.18,103.25,103.09,103.1,6200.0,81.6345,81.6898,81.5633,81.5712,6200.0
2015-02-04 11:20:00,103.12,103.24,103.12,103.24,4700.0,81.587,81.6819,81.587,81.6819,4700.0
2015-02-04 11:25:00,103.26,103.26,103.18,103.25,4800.0,81.6978,81.6978,81.6345,81.6898,4800.0
2015-02-04 11:30:00,103.29,103.32,103.24,103.32,21300.0,81.7215,81.7452,81.6819,81.7452,21300.0
2015-02-04 11:35:00,103.33,103.36,103.28,103.31,114600.0,81.7531,81.7769,81.7136,81.7373,114600.0
2015-02-04 11:40:00,103.3,103.31,103.26,103.3,12800.0,81.7294,81.7373,81.6978,81.7294,12800.0
2015-02-04 11:45:00,103.29,103.32,103.25,103.28,15500.0,81.7215,81.7452,81.6898,81.7136,15500.0
2015-02-04 11:50:00,103.28,103.28,103.19,103.21,7300.0,81.7136,81.7136,81.6424,81.6582,7300.0
2015-02-04 11:55:00,103.21,103.26,103.2,103.23,2400.0,81.6582,81.6978,81.6503,81.674,2400.0
2015-02-04 12:00:00,103.24,103.26,103.17,103.24,10700.0,81.6819,81.6978,81.6265,81.6819,10700.0
2015-02-04 12:05:00,103.25,103.28,103.23,103.28,7100.0,81.6898,81.7136,81.674,81.7136,7100.0
2015-02-04 12:10:00,103.28,103.29,103.18,103.21,21100.0,81.7136,81.7215,81.6345,81.6582,21100.0
2015-02-04 12:15:00,103.21,103.24,103.18,103.18,4800.0,81.6582,81.6819,81.6345,81.6345,4800.0
2015-02-04 12:20:00,103.19,103.24,103.18,103.23,11200.0,81.6424,81.6819,81.6345,81.674,11200.0
2015-02-04 12:25:00,103.25,103.26,103.03,103.03,11400.0,81.6898,81.6978,81.5158,81.5158,11400.0
2015-02-04 12:30:00,103.01,103.08,103.0,103.07,1900.0,81.5,81.5553,81.492,81.5474,1900.0
2015-02-04 12:35:00,103.04,103.07,102.97,103.01,6400.0,81.5237,81.5474,81.4683,81.5,6400.0
2015-02-04 12:40:00,102.98,102.99,102.86,102.86,4800.0,81.4762,81.4841,81.3813,81.3813,4800.0
2015-02-04 12:45:00,102.87,102.95,102.87,102.94,6100.0,81.3892,81.4525,81.3892,81.4446,6100.0
2015-02-04 12:50:00,102.97,103.02,102.95,102.97,12200.0,81.4683,81.5079,81.4525,81.4683,12200.0
2015-02-04 12:55:00,102.95,103.03,102.94,102.99,4400.0,81.4525,81.5158,81.4446,81.4841,4400.0
2015-02-04 13:00:00,103.01,103.05,102.96,103.03,14200.0,81.5,81.5316,81.4604,81.5158,14200.0
2015-02-04 13:05:00,102.99,103.05,102.95,103.04,48300.0,81.4841,81.5316,81.4525,81.5237,48300.0
2015-02-04 13:10:00,103.03,103.05,102.99,103.01,5600.0,81.5158,81.5316,81.4841,81.5,5600.0
2015-02-04 13:15:00,103.02,103.07,102.98,103.0,167300.0,81.5079,81.5474,81.4762,81.492,167300.0
2015-02-04 13:20:00,103.0,103.03,102.94,103.03,10500.0,81.492,81.5158,81.4446,81.5158,10500.0
2015-02-04 13:25:00,103.04,103.12,103.03,103.1,11700.0,81.5237,81.587,81.5158,81.5712,11700.0
2015-02-04 13:30:00,103.11,103.15,103.07,103.13,6200.0,81.5791,81.6107,81.5474,81.5949,6200.0
2015-02-04 13:35:00,103.15,103.15,103.08,103.11,15600.0,81.6107,81.6107,81.5553,81.5791,15600.0
2015-02-04 13:40:00,103.08,103.1,103.07,103.09,36800.0,81.5553,81.5712,81.5474,81.5633,36800.0
2015-02-04 13:45:00,103.1,103.1,103.02,103.03,7500.0,81.5712,81.5712,81.5079,81.5158,7500.0
2015-02-04 13:50:00,103.02,103.08,103.01,103.07,7700.0,81.5079,81.5553,81.5,81.5474,7700.0
2015-02-04 13:55:00,103.04,103.06,102.94,103.02,13200.0,81.5237,81.5395,81.4446,81.5079,13200.0
2015-02-04 14:00:00,103.02,103.15,103.0,103.15,9200.0,81.5079,81.6107,81.492,81.6107,9200.0
2015-02-04 14:05:00,103.14,103.14,102.95,102.98,14600.0,81.6028,81.6028,81.4525,81.4762,14600.0
2015-02-04 14:10:00,102.97,103.0,102.87,102.88,13400.0,81.4683,81.492,81.3892,81.3971,13400.0
2015-02-04 14:15:00,102.89,102.95,102.83,102.86,22400.0,81.405,81.4525,81.3575,81.3813,22400.0
2015-02-04 14:20:00,102.83,102.98,102.83,102.95,10200.0,81.3575,81.4762,81.3575,81.4525,10200.0
2015-02-04 14:25:00,102.94,103.07,102.93,102.99,7800.0,81.4446,81.5474,81.4367,81.4841,7800.0
2015-02-04 14:30:00,103.01,103.05,102.93,102.96,7800.0,81.5,81.5316,81.4367,81.4604,7800.0
2015-02-04 14:35:00,102.96,103.11,102.95,103.11,30900.0,81.4604,81.5791,81.4525,81.5791,30900.0
2015-02-04 14:40:00,103.1,103.12,103.08,103.1,5200.0,81.5712,81.587,81.5553,81.5712,5200.0
2015-02-04 14:45:00,103.07,103.16,103.07,103.15,20600.0,81.5474,81.6186,81.5474,81.6107,20600.0
2015-02-04 14:50:00,103.14,103.15,103.05,103.15,7400.0,81.6028,81.6107,81.5316,81.6107,7400.0
2015-02-04 14:55:00,103.15,103.18,103.08,103.11,18200.0,81.6107,81.6345,81.5553,81.5791,18200.0
2015-02-04 15:00:00,103.11,103.11,102.99,103.05,12100.0,81.5791,81.5791,81.4841,81.5316,12100.0
2015-02-04 15:05:00,103.06,103.15,103.05,103.15,4600.0,81.5395,81.6107,81.5316,81.6107,4600.0
2015-02-04 15:10:00,103.14,103.17,103.1,103.17,8600.0,81.6028,81.6265,81.5712,81.6265,8600.0
2015-02-04 15:15:00,103.18,103.28,103.18,103.25,22000.0,81.6345,81.7136,81.6345,81.6898,22000.0
2015-02-04 15:20:00,103.25,103.32,103.23,103.31,4900.0,81.6898,81.7452,81.674,81.7373,4900.0
2015-02-04 15:25:00,103.34,103.44,103.31,103.44,19300.0,81.7611,81.8402,81.7373,81.8402,19300.0
2015-02-04 15:30:00,103.46,103.52,103.44,103.52,21500.0,81.856,81.9035,81.8402,81.9035,21500.0
2015-02-04 15:35:00,103.52,103.53,103.24,103.24,24800.0,81.9035,81.9114,81.6819,81.6819,24800.0
2015-02-04 15:40:00,103.22,103.28,102.89,102.89,58900.0,81.6661,81.7136,81.405,81.405,58900.0
2015-02-04 15:45:00,102.91,102.93,102.61,102.79,88600.0,81.4208,81.4367,81.1835,81.3259,88600.0
2015-02-04 15:50:00,102.79,102.82,102.68,102.71,16200.0,81.3259,81.3496,81.2389,81.2626,16200.0
2015-02-04 15:55:00,102.7,102.85,102.69,102.85,72400.0,81.2547,81.3734,81.2468,81.3734,72400.0
2015-02-05 09:30:00,103.28,103.49,103.26,103.45,38100.0,81.7136,81.8797,81.6978,81.8481,38100.0
2015-02-05 09:35:00,103.44,103.45,103.31,103.41,15700.0,81.8402,81.8481,81.7373,81.8164,15700.0
2015-02-05 09:40:00,103.42,103.49,103.29,103.45,15300.0,81.8243,81.8797,81.7215,81.8481,15300.0
2015-02-05 09:45:00,103.49,103.59,103.47,103.56,20900.0,81.8797,81.9588,81.8639,81.9351,20900.0
2015-02-05 09:50:00,103.66,103.7,103.59,103.59,11000.0,82.0142,82.0459,81.9588,81.9588,11000.0
2015-02-05 09:55:00,103.63,103.63,103.5,103.54,442100.0,81.9905,81.9905,81.8876,81.9193,442100.0
2015-02-05 10:00:00,103.55,103.6,103.49,103.59,101500.0,81.9272,81.9668,81.8797,81.9588,101500.0
2015-02-05 10:05:00,103.62,103.74,103.61,103.65,16600.0,81.9826,82.0775,81.9747,82.0063,16600.0
2015-02-05 10:10:00,103.64,103.64,103.57,103.6,12700.0,81.9984,81.9984,81.943,81.9668,12700.0
2015-02-05 10:15:00,103.62,103.71,103.62,103.66,27900.0,81.9826,82.0538,81.9826,82.0142,27900.0
2015-02-05 10:20:00,103.67,103.67,103.6,103.63,10100.0,82.0221,82.0221,81.9668,81.9905,10100.0
2015-02-05 10:25:00,103.64,103.74,103.64,103.74,15300.0,81.9984,82.0775,81.9984,82.0775,15300.0
2015-02-05 10:30:00,103.71,103.71,103.63,103.67,7600.0,82.0538,82.0538,81.9905,82.0221,7600.0
2015-02-05 10:35:00,103.67,103.78,103.65,103.76,9900.0,82.0221,82.1092,82.0063,82.0933,9900.0
2015-02-05 10:40:00,103.8,103.8,103.75,103.78,8500.0,82.125,82.125,82.0854,82.1092,8500.0
2015-02-05 10:45:00,103.8,103.87,103.76,103.86,10800.0,82.125,82.1804,82.0933,82.1725,10800.0
2015-02-05 10:50:00,103.86,103.88,103.8,103.81,5900.0,82.1725,82.1883,82.125,82.1329,5900.0
2015-02-05 10:55:00,103.81,103.85,103.81,103.82,8700.0,82.1329,82.1646,82.1329,82.1408,8700.0
2015-02-05 11:00:00,103.8,103.8,103.75,103.76,4200.0,82.125,82.125,82.0854,82.0933,4200.0
2015-02-05 11:05:00,103.78,103.81,103.77,103.81,4100.0,82.1092,82.1329,82.1013,82.1329,4100.0
2015-02-05 11:10:00,103.82,103.86,103.8,103.81,25500.0,82.1408,82.1725,82.125,82.1329,25500.0
2015-02-05 11:15:00,103.83,103.87,103.69,103.69,39300.0,82.1487,82.1804,82.038,82.038,39300.0
2015-02-05 11:20:00,103.72,103.78,103.69,103.76,7500.0,82.0617,82.1092,82.038,82.0933,7500.0
2015-02-05 11:25:00,103.77,103.77,103.71,103.76,8900.0,82.1013,82.1013,82.0538,82.0933,8900.0
2015-02-05 11:30:00,103.77,103.82,103.77,103.79,11200.0,82.1013,82.1408,82.1013,82.1171,11200.0
2015-02-05 11:35:00,103.8,103.86,103.8,103.86,5700.0,82.125,82.1725,82.125,82.1725,5700.0
2015-02-05 11:40:00,103.87,103.87,103.72,103.74,10900.0,82.1804,82.1804,82.0617,82.0775,10900.0
2015-02-05 11:45:00,103.76,103.84,103.76,103.83,2700.0,82.0933,82.1566,82.0933,82.1487,2700.0
2015-02-05 11:50:00,103.85,103.85,103.75,103.78,7200.0,82.1646,82.1646,82.0854,82.1092,7200.0
2015-02-05 11:55:00,103.78,103.83,103.78,103.81,3500.0,82.1092,82.1487,82.1092,82.1329,3500.0
2015-02-05 12:00:00,103.82,103.83,103.76,103.79,5200.0,82.1408,82.1487,82.0933,82.1171,5200.0
2015-02-05 12:05:00,103.77,103.77,103.71,103.74,6400.0,82.1013,82.1013,82.0538,82.0775,6400.0
2015-02-05 12:10:00,103.7,103.76,103.7,103.74,900.0,82.0459,82.0933,82.0459,82.0775,900.0
2015-02-05 12:15:00,103.73,103.75,103.66,103.67,6600.0,82.0696,82.0854,82.0142,82.0221,6600.0
2015-02-05 12:20:00,103.7,103.73,103.68,103.68,3700.0,82.0459,82.0696,82.0301,82.0301,3700.0
2015-02-05 12:25:00,103.67,103.67,103.65,103.67,2400.0,82.0221,82.0221,82.0063,82.0221,2400.0
2015-02-05 12:30:00,103.69,103.74,103.69,103.7,3500.0,82.038,82.0775,82.038,82.0459,3500.0
2015-02-05 12:35:00,103.69,103.71,103.67,103.69,4100.0,82.038,82.0538,82.0221,82.038,4100.0
2015-02-05 12:40:00,103.7,103.73,103.69,103.72,4200.0,82.0459,82.0696,82.038,82.0617,4200.0
2015-02-05 12:45:00,103.72,103.76,103.66,103.67,4500.0,82.0617,82.0933,82.0142,82.0221,4500.0
2015-02-05 12:50:00,103.68,103.68,103.57,103.58,7500.0,82.0301,82.0301,81.943,81.9509,7500.0
2015-02-05 12:55:00,103.58,103.6,103.58,103.6,3100.0,81.9509,81.9668,81.9509,81.9668,3100.0
2015-02-05 13:00:00,103.61,103.67,103.61,103.63,10700.0,81.9747,82.0221,81.9747,81.9905,10700.0
2015-02-05 13:05:00,103.63,103.66,103.61,103.66,4300.0,81.9905,82.0142,81.9747,82.0142,4300.0
2015-02-05 13:10:00,103.66,103.73,103.66,103.73,13900.0,82.0142,82.0696,82.0142,82.0696,13900.0
2015-02-05 13:15:00,103.72,103.81,103.72,103.76,17300.0,82.0617,82.1329,82.0617,82.0933,17300.0
2015-02-05 13:20:00,103.78,103.79,103.75,103.75,3100.0,82.1092,82.1171,82.0854,82.0854,3100.0
2015-02-05 13:25:00,103.76,103.81,103.75,103.81,6700.0,82.0933,82.1329,82.0854,82.1329,6700.0
2015-02-05 13:30:00,103.82,103.82,103.78,103.8,24700.0,82.1408,82.1408,82.1092,82.125,24700.0
2015-02-05 13:35:00,103.8,103.84,103.79,103.81,2600.0,82.125,82.1566,82.1171,82.1329,2600.0
2015-02-05 13:40:00,103.83,103.85,103.82,103.85,10000.0,82.1487,82.1646,82.1408,82.1646,10000.0
2015-02-05 13:45:00,103.86,103.89,103.83,103.88,9000.0,82.1725,82.1962,82.1487,82.1883,9000.0
2015-02-05 13:50:00,103.88,103.9,103.85,103.85,3000.0,82.1883,82.2041,82.1646,82.1646,3000.0
2015-02-05 13:55:00,103.86,103.88,103.81,103.82,18800.0,82.1725,82.1883,82.1329,82.1408,18800.0
2015-02-05 14:00:00,103.81,103.82,103.73,103.76,5200.0,82.1329,82.1408,82.0696,82.0933,5200.0
2015-02-05 14:05:00,103.73,103.79,103.73,103.77,3400.0,82.0696,82.1171,82.0696,82.1013,3400.0
2015-02-05 14:10:00,103.77,103.92,103.77,103.85,31800.0,82.1013,82.2199,82.1013,82.1646,31800.0
2015-02-05 14:15:00,103.85,103.86,103.8,103.86,20200.0,82.1646,82.1725,82.125,82.1725,20200.0
2015-02-05 14:20:00,103.87,103.87,103.8,103.8,21600.0,82.1804,82.1804,82.125,82.125,21600.0
2015-02-05 14:25:00,103.8,103.81,103.72,103.78,8500.0,82.125,82.1329,82.0617,82.1092,8500.0
2015-02-05 14:30:00,103.8,103.83,103.72,103.82,26100.0,82.125,82.1487,82.0617,82.1408,26100.0
2015-02-05 14:35:00,103.82,103.83,103.78,103.81,69500.0,82.1408,82.1487,82.1092,82.1329,69500.0
2015-02-05 14:40:00,103.81,103.81,103.72,103.72,7300.0,82.1329,82.1329,82.0617,82.0617,7300.0
2015-02-05 14:45:00,103.69,103.76,103.68,103.76,15900.0,82.038,82.0933,82.0301,82.0933,15900.0
2015-02-05 14:50:00,103.77,103.81,103.77,103.8,10300.0,82.1013,82.1329,82.1013,82.125,10300.0
2015-02-05 14:55:00,103.77,103.81,103.73,103.81,13500.0,82.1013,82.1329,82.0696,82.1329,13500.0
2015-02-05 15:00:00,103.81,103.84,103.78,103.82,8900.0,82.1329,82.1566,82.1092,82.1408,8900.0
2015-02-05 15:05:00,103.82,103.85,103.78,103.81,8600.0,82.1408,82.1646,82.1092,82.1329,8600.0
2015-02-05 15:10:00,103.81,103.81,103.75,103.8,3900.0,82.1329,82.1329,82.0854,82.125,3900.0
2015-02-05 15:15:00,103.8,103.83,103.79,103.83,3700.0,82.125,82.1487,82.1171,82.1487,3700.0
2015-02-05 15:20:00,103.83,103.9,103.83,103.88,25900.0,82.1487,82.2041,82.1487,82.1883,25900.0
2015-02-05 15:25:00,103.89,104.0,103.89,104.0,7000.0,82.1962,82.2832,82.1962,82.2832,7000.0
2015-02-05 15:30:00,103.98,104.0,103.95,104.0,14300.0,82.2674,82.2832,82.2437,82.2832,14300.0
2015-02-05 15:35:00,104.0,104.05,103.98,104.04,12100.0,82.2832,82.3228,82.2674,82.3149,12100.0
2015-02-05 15:40:00,104.04,104.05,103.98,103.99,9100.0,82.3149,82.3228,82.2674,82.2753,9100.0
2015-02-05 15:45:00,103.98,104.0,103.91,103.91,12100.0,82.2674,82.2832,82.212,82.212,12100.0
2015-02-05 15:50:00,103.92,103.98,103.92,103.98,9500.0,82.2199,82.2674,82.2199,82.2674,9500.0
2015-02-05 15:55:00,103.98,104.02,103.94,103.98,18800.0,82.2674,82.2991,82.2358,82.2674,18800.0
2015-02-06 09:30:00,104.28,104.33,104.11,104.19,31600.0,82.5048,82.5443,82.3703,82.4336,31600.0
2015-02-06 09:35:00,104.21,104.32,104.16,104.3,10600.0,82.4494,82.5364,82.4098,82.5206,10600.0
2015-02-06 09:40:00,104.4,104.49,104.21,104.27,12400.0,82.5997,82.6709,82.4494,82.4969,12400.0
2015-02-06 09:45:00,104.23,104.31,104.12,104.3,9400.0,82.4652,82.5285,82.3782,82.5206,9400.0
2015-02-06 09:50:00,104.24,104.29,104.22,104.23,13800.0,82.4731,82.5127,82.4573,82.4652,13800.0
2015-02-06 09:55:00,104.24,104.26,104.13,104.26,11600.0,82.4731,82.4889,82.3861,82.4889,11600.0
2015-02-06 10:00:00,104.29,104.35,104.28,104.29,22800.0,82.5127,82.5601,82.5048,82.5127,22800.0
2015-02-06 10:05:00,104.35,104.41,104.33,104.41,8500.0,82.5601,82.6076,82.5443,82.6076,8500.0
2015-02-06 10:10:00,104.42,104.47,104.42,104.45,2400.0,82.6155,82.6551,82.6155,82.6393,2400.0
2015-02-06 10:15:00,104.46,104.51,104.46,104.47,3000.0,82.6472,82.6867,82.6472,82.6551,3000.0
2015-02-06 10:20:00,104.47,104.48,104.43,104.48,3600.0,82.6551,82.663,82.6234,82.663,3600.0
2015-02-06 10:25:00,104.45,104.46,104.43,104.43,4100.0,82.6393,82.6472,82.6234,82.6234,4100.0
2015-02-06 10:30:00,104.42,104.49,104.42,104.47,4900.0,82.6155,82.6709,82.6155,82.6551,4900.0
2015-02-06 10:35:00,104.47,104.5,104.43,104.46,21900.0,82.6551,82.6788,82.6234,82.6472,21900.0
2015-02-06 10:40:00,104.45,104.59,104.45,104.59,62200.0,82.6393,82.75,82.6393,82.75,62200.0
2015-02-06 10:45:00,104.59,104.63,104.54,104.62,7300.0,82.75,82.7817,82.7105,82.7738,7300.0
2015-02-06 10:50:00,104.62,104.62,104.55,104.57,4700.0,82.7738,82.7738,82.7184,82.7342,4700.0
2015-02-06 10:55:00,104.54,104.55,104.54,104.55,2000.0,82.7105,82.7184,82.7105,82.7184,2000.0
2015-02-06 11:00:00,104.52,104.55,104.46,104.47,4100.0,82.6946,82.7184,82.6472,82.6551,4100.0
2015-02-06 11:05:00,104.48,104.5,104.44,104.5,6100.0,82.663,82.6788,82.6314,82.6788,6100.0
2015-02-06 11:10:00,104.5,104.53,104.45,104.46,15500.0,82.6788,82.7026,82.6393,82.6472,15500.0
2015-02-06 11:15:00,104.46,104.48,104.44,104.48,7100.0,82.6472,82.663,82.6314,82.663,7100.0
2015-02-06 11:20:00,104.48,104.51,104.45,104.51,5500.0,82.663,82.6867,82.6393,82.6867,5500.0
2015-02-06 11:25:00,104.52,104.53,104.47,104.48,6700.0,82.6946,82.7026,82.6551,82.663,6700.0
2015-02-06 11:30:00,104.46,104.5,104.43,104.48,10900.0,82.6472,82.6788,82.6234,82.663,10900.0
2015-02-06 11:35:00,104.48,104.5,104.37,104.5,16700.0,82.663,82.6788,82.576,82.6788,16700.0
2015-02-06 11:40:00,104.46,104.51,104.44,104.51,49300.0,82.6472,82.6867,82.6314,82.6867,49300.0
2015-02-06 11:45:00,104.51,104.57,104.48,104.55,168700.0,82.6867,82.7342,82.663,82.7184,168700.0
2015-02-06 11:50:00,104.55,104.55,104.51,104.52,3200.0,82.7184,82.7184,82.6867,82.6946,3200.0
2015-02-06 11:55:00,104.47,104.52,104.47,104.52,2400.0,82.6551,82.6946,82.6551,82.6946,2400.0
2015-02-06 12:00:00,104.52,104.56,104.49,104.55,8400.0,82.6946,82.7263,82.6709,82.7184,8400.0
2015-02-06 12:05:00,104.54,104.55,104.48,104.48,5000.0,82.7105,82.7184,82.663,82.663,5000.0
2015-02-06 12:10:00,104.49,104.53,104.47,104.53,1600.0,82.6709,82.7026,82.6551,82.7026,1600.0
2015-02-06 12:15:00,104.53,104.54,104.48,104.49,6100.0,82.7026,82.7105,82.663,82.6709,6100.0
2015-02-06 12:20:00,104.51,104.52,104.48,104.5,10700.0,82.6867,82.6946,82.663,82.6788,10700.0
2015-02-06 12:25:00,104.5,104.53,104.47,104.52,4000.0,82.6788,82.7026,82.6551,82.6946,4000.0
2015-02-06 12:30:00,104.53,104.57,104.51,104.52,8700.0,82.7026,82.7342,82.6867,82.6946,8700.0
2015-02-06 12:35:00,104.52,104.56,104.48,104.49,10900.0,82.6946,82.7263,82.663,82.6709,10900.0
2015-02-06 12:40:00,104.5,104.51,104.28,104.28,11200.0,82.6788,82.6867,82.5048,82.5048,11200.0
2015-02-06 12:45:00,104.25,104.36,104.19,104.34,32500.0,82.481,82.5681,82.4336,82.5522,32500.0
2015-02-06 12:50:00,104.36,104.38,104.31,104.31,9200.0,82.5681,82.5839,82.5285,82.5285,9200.0
2015-02-06 12:55:00,104.32,104.46,104.32,104.41,9700.0,82.5364,82.6472,82.5364,82.6076,9700.0
2015-02-06 13:00:00,104.43,104.45,104.38,104.41,30300.0,82.6234,82.6393,82.5839,82.6076,30300.0
2015-02-06 13:05:00,104.37,104.37,104.18,104.24,84100.0,82.576,82.576,82.4256,82.4731,84100.0
2015-02-06 13:10:00,104.23,104.25,104.11,104.12,87700.0,82.4652,82.481,82.3703,82.3782,87700.0
2015-02-06 13:15:00,104.12,104.2,104.05,104.11,24400.0,82.3782,82.4415,82.3228,82.3703,24400.0
2015-02-06 13:20:00,104.12,104.16,104.03,104.03,11400.0,82.3782,82.4098,82.307,82.307,11400.0
2015-02-06 13:25:00,104.03,104.04,103.86,103.97,39700.0,82.307,82.3149,82.1725,82.2595,39700.0
2015-02-06 13:30:00,103.99,104.01,103.93,104.01,23600.0,82.2753,82.2911,82.2278,82.2911,23600.0
2015-02-06 13:35:00,104.0,104.01,103.87,103.96,14100.0,82.2832,82.2911,82.1804,82.2516,14100.0
2015-02-06 13:40:00,104.0,104.09,103.98,104.07,4300.0,82.2832,82.3544,82.2674,82.3386,4300.0
2015-02-06 13:45:00,104.07,104.13,104.03,104.04,10300.0,82.3386,82.3861,82.307,82.3149,10300.0
2015-02-06 13:50:00,104.04,104.12,104.02,104.02,6900.0,82.3149,82.3782,82.2991,82.2991,6900.0
2015-02-06 13:55:00,104.05,104.14,104.04,104.08,16400.0,82.3228,82.394,82.3149,82.3465,16400.0
2015-02-06 14:00:00,104.07,104.09,103.96,104.09,18200.0,82.3386,82.3544,82.2516,82.3544,18200.0
2015-02-06 14:05:00,104.09,104.11,103.98,103.98,10500.0,82.3544,82.3703,82.2674,82.2674,10500.0
2015-02-06 14:10:00,103.97,104.07,103.94,104.01,12500.0,82.2595,82.3386,82.2358,82.2911,12500.0
2015-02-06 14:15:00,104.02,104.09,103.98,104.07,8800.0,82.2991,82.3544,82.2674,82.3386,8800.0
2015-02-06 14:20:00,104.06,104.1,104.04,104.08,4600.0,82.3307,82.3624,82.3149,82.3465,4600.0
2015-02-06 14:25:00,104.13,104.13,104.04,104.08,15500.0,82.3861,82.3861,82.3149,82.3465,15500.0
2015-02-06 14:30:00,104.1,104.18,104.05,104.17,9700.0,82.3624,82.4256,82.3228,82.4177,9700.0
2015-02-06 14:35:00,104.18,104.23,104.17,104.18,32400.0,82.4256,82.4652,82.4177,82.4256,32400.0
2015-02-06 14:40:00,104.19,104.23,104.15,104.15,6200.0,82.4336,82.4652,82.4019,82.4019,6200.0
2015-02-06 14:45:00,104.15,104.16,104.04,104.1,62700.0,82.4019,82.4098,82.3149,82.3624,62700.0
2015-02-06 14:50:00,104.1,104.11,103.97,103.99,23800.0,82.3624,82.3703,82.2595,82.2753,23800.0
2015-02-06 14:55:00,103.99,104.01,103.89,103.89,10900.0,82.2753,82.2911,82.1962,82.1962,10900.0
2015-02-06 15:00:00,103.86,103.87,103.6,103.65,35700.0,82.1725,82.1804,81.9668,82.0063,35700.0
2015-02-06 15:05:00,103.64,103.8,103.64,103.73,18400.0,81.9984,82.125,81.9984,82.0696,18400.0
2015-02-06 15:10:00,103.73,103.76,103.64,103.72,22900.0,82.0696,82.0933,81.9984,82.0617,22900.0
2015-02-06 15:15:00,103.65,103.77,103.59,103.59,32600.0,82.0063,82.1013,81.9588,81.9588,32600.0
2015-02-06 15:20:00,103.55,103.71,103.5,103.68,53400.0,81.9272,82.0538,81.8876,82.0301,53400.0
2015-02-06 15:25:00,103.68,103.71,103.47,103.49,57300.0,82.0301,82.0538,81.8639,81.8797,57300.0
2015-02-06 15:30:00,103.49,103.62,103.44,103.61,19400.0,81.8797,81.9826,81.8402,81.9747,19400.0
2015-02-06 15:35:00,103.61,103.64,103.53,103.6,13500.0,81.9747,81.9984,81.9114,81.9668,13500.0
2015-02-06 15:40:00,103.62,103.62,103.46,103.49,16400.0,81.9826,81.9826,81.856,81.8797,16400.0
2015-02-06 15:45:00,103.49,103.52,103.44,103.51,52100.0,81.8797,81.9035,81.8402,81.8956,52100.0
2015-02-06 15:50:00,103.52,103.64,103.5,103.64,15400.0,81.9035,81.9984,81.8876,81.9984,15400.0
2015-02-06 15:55:00,103.64,103.71,103.57,103.71,36200.0,81.9984,82.0538,81.943,82.0538,36200.0
2015-02-09 09:30:00,103.34,103.52,103.34,103.39,45400.0,81.7611,81.9035,81.7611,81.8006,45400.0
2015-02-09 09:35:00,103.39,103.53,103.38,103.49,21900.0,81.8006,81.9114,81.7927,81.8797,21900.0
2015-02-09 09:40:00,103.53,103.61,103.39,103.44,13400.0,81.9114,81.9747,81.8006,81.8402,13400.0
2015-02-09 09:45:00,103.45,103.62,103.45,103.55,22000.0,81.8481,81.9826,81.8481,81.9272,22000.0
2015-02-09 09:50:00,103.59,103.73,103.57,103.62,18000.0,81.9588,82.0696,81.943,81.9826,18000.0
2015-02-09 09:55:00,103.61,103.67,103.6,103.6,19900.0,81.9747,82.0221,81.9668,81.9668,19900.0
2015-02-09 10:00:00,103.64,103.66,103.56,103.58,5800.0,81.9984,82.0142,81.9351,81.9509,5800.0
2015-02-09 10:05:00,103.6,103.62,103.52,103.53,12400.0,81.9668,81.9826,81.9035,81.9114,12400.0
2015-02-09 10:10:00,103.5,103.58,103.48,103.58,12400.0,81.8876,81.9509,81.8718,81.9509,12400.0
2015-02-09 10:15:00,103.65,103.7,103.62,103.64,4400.0,82.0063,82.0459,81.9826,81.9984,4400.0
2015-02-09 10:20:00,103.62,103.62,103.46,103.47,1100.0,81.9826,81.9826,81.856,81.8639,1100.0
2015-02-09 10:25:00,103.5,103.53,103.44,103.44,2400.0,81.8876,81.9114,81.8402,81.8402,2400.0
2015-02-09 10:30:00,103.42,103.52,103.41,103.49,14100.0,81.8243,81.9035,81.8164,81.8797,14100.0
2015-02-09 10:35:00,103.51,103.61,103.5,103.55,7100.0,81.8956,81.9747,81.8876,81.9272,7100.0
2015-02-09 10:40:00,103.54,103.55,103.45,103.46,17900.0,81.9193,81.9272,81.8481,81.856,17900.0
2015-02-09 10:45:00,103.44,103.44,103.37,103.43,28500.0,81.8402,81.8402,81.7848,81.8323,28500.0
2015-02-09 10:50:00,103.42,103.46,103.37,103.45,12200.0,81.8243,81.856,81.7848,81.8481,12200.0
2015-02-09 10:55:00,103.44,103.44,103.35,103.37,5900.0,81.8402,81.8402,81.769,81.7848,5900.0
2015-02-09 11:00:00,103.37,103.53,103.37,103.52,15400.0,81.7848,81.9114,81.7848,81.9035,15400.0
2015-02-09 11:05:00,103.51,103.56,103.44,103.55,24400.0,81.8956,81.9351,81.8402,81.9272,24400.0
2015-02-09 11:10:00,103.55,103.57,103.53,103.55,13700.0,81.9272,81.943,81.9114,81.9272,13700.0
2015-02-09 11:15:00,103.54,103.64,103.53,103.61,17600.0,81.9193,81.9984,81.9114,81.9747,17600.0
2015-02-09 11:20:00,103.63,103.65,103.59,103.61,6400.0,81.9905,82.0063,81.9588,81.9747,6400.0
2015-02-09 11:25:00,103.61,103.72,103.6,103.7,12500.0,81.9747,82.0617,81.9668,82.0459,12500.0
2015-02-09 11:30:00,103.7,103.72,103.62,103.63,10400.0,82.0459,82.0617,81.9826,81.9905,10400.0
2015-02-09 11:35:00,103.63,103.67,103.59,103.59,11000.0,81.9905,82.0221,81.9588,81.9588,11000.0
2015-02-09 11:40:00,103.59,103.64,103.58,103.61,8200.0,81.9588,81.9984,81.9509,81.9747,8200.0
2015-02-09 11:45:00,103.61,103.63,103.59,103.61,8000.0,81.9747,81.9905,81.9588,81.9747,8000.0
2015-02-09 11:50:00,103.6,103.67,103.6,103.63,13200.0,81.9668,82.0221,81.9668,81.9905,13200.0
2015-02-09 11:55:00,103.63,103.67,103.63,103.63,6900.0,81.9905,82.0221,81.9905,81.9905,6900.0
2015-02-09 12:00:00,103.63,103.65,103.55,103.57,11000.0,81.9905,82.0063,81.9272,81.943,11000.0
2015-02-09 12:05:00,103.57,103.66,103.55,103.64,9400.0,81.943,82.0142,81.9272,81.9984,9400.0
2015-02-09 12:10:00,103.66,103.68,103.58,103.58,8000.0,82.0142,82.0301,81.9509,81.9509,8000.0
2015-02-09 12:15:00,103.58,103.6,103.51,103.56,5800.0,81.9509,81.9668,81.8956,81.9351,5800.0
2015-02-09 12:20:00,103.56,103.6,103.55,103.58,7000.0,81.9351,81.9668,81.9272,81.9509,7000.0
2015-02-09 12:25:00,103.57,103.64,103.54,103.64,9200.0,81.943,81.9984,81.9193,81.9984,9200.0
2015-02-09 12:30:00,103.66,103.75,103.66,103.71,6900.0,82.0142,82.0854,82.0142,82.0538,6900.0
2015-02-09 12:35:00,103.72,103.72,103.68,103.68,1800.0,82.0617,82.0617,82.0301,82.0301,1800.0
2015-02-09 12:40:00,103.69,103.69,103.62,103.63,5600.0,82.038,82.038,81.9826,81.9905,5600.0
2015-02-09 12:45:00,103.63,103.66,103.59,103.65,27500.0,81.9905,82.0142,81.9588,82.0063,27500.0
2015-02-09 12:50:00,103.64,103.64,103.6,103.63,9100.0,81.9984,81.9984,81.9668,81.9905,9100.0
2015-02-09 12:55:00,103.63,103.64,103.55,103.57,4700.0,81.9905,81.9984,81.9272,81.943,4700.0
2015-02-09 13:00:00,103.56,103.62,103.53,103.55,10000.0,81.9351,81.9826,81.9114,81.9272,10000.0
2015-02-09 13:05:00,103.57,103.6,103.56,103.58,2400.0,81.943,81.9668,81.9351,81.9509,2400.0
2015-02-09 13:10:00,103.59,103.61,103.56,103.56,2700.0,81.9588,81.9747,81.9351,81.9351,2700.0
2015-02-09 13:15:00,103.56,103.62,103.56,103.56,2900.0,81.9351,81.9826,81.9351,81.9351,2900.0
2015-02-09 13:20:00,103.56,103.56,103.52,103.54,9100.0,81.9351,81.9351,81.9035,81.9193,9100.0
2015-02-09 13:25:00,103.54,103.54,103.47,103.47,19800.0,81.9193,81.9193,81.8639,81.8639,19800.0
2015-02-09 13:30:00,103.44,103.44,103.38,103.39,4800.0,81.8402,81.8402,81.7927,81.8006,4800.0
2015-02-09 13:35:00,103.41,103.44,103.38,103.39,5200.0,81.8164,81.8402,81.7927,81.8006,5200.0
2015-02-09 13:40:00,103.39,103.47,103.33,103.35,10500.0,81.8006,81.8639,81.7531,81.769,10500.0
2015-02-09 13:45:00,103.32,103.41,103.32,103.37,7500.0,81.7452,81.8164,81.7452,81.7848,7500.0
2015-02-09 13:50:00,103.38,103.43,103.38,103.43,7100.0,81.7927,81.8323,81.7927,81.8323,7100.0
2015-02-09 13:55:00,103.44,103.46,103.43,103.44,21000.0,81.8402,81.856,81.8323,81.8402,21000.0
2015-02-09 14:00:00,103.43,103.45,103.4,103.42,4600.0,81.8323,81.8481,81.8085,81.8243,4600.0
2015-02-09 14:05:00,103.41,103.42,103.35,103.37,52500.0,81.8164,81.8243,81.769,81.7848,52500.0
2015-02-09 14:10:00,103.36,103.4,103.29,103.31,8800.0,81.7769,81.8085,81.7215,81.7373,8800.0
2015-02-09 14:15:00,103.31,103.35,103.22,103.23,6300.0,81.7373,81.769,81.6661,81.674,6300.0
2015-02-09 14:20:00,103.23,103.33,103.21,103.26,12800.0,81.674,81.7531,81.6582,81.6978,12800.0
2015-02-09 14:25:00,103.3,103.36,103.3,103.35,15400.0,81.7294,81.7769,81.7294,81.769,15400.0
2015-02-09 14:30:00,103.35,103.39,103.32,103.35,6300.0,81.769,81.8006,81.7452,81.769,6300.0
2015-02-09 14:35:00,103.37,103.44,103.34,103.43,13400.0,81.7848,81.8402,81.7611,81.8323,13400.0
2015-02-09 14:40:00,103.42,103.44,103.39,103.4,7800.0,81.8243,81.8402,81.8006,81.8085,7800.0
2015-02-09 14:45:00,103.41,103.42,103.26,103.3,13800.0,81.8164,81.8243,81.6978,81.7294,13800.0
2015-02-09 14:50:00,103.3,103.35,103.26,103.28,15600.0,81.7294,81.769,81.6978,81.7136,15600.0
2015-02-09 14:55:00,103.26,103.34,103.22,103.22,7000.0,81.6978,81.7611,81.6661,81.6661,7000.0
2015-02-09 15:00:00,103.22,103.23,103.11,103.12,18400.0,81.6661,81.674,81.5791,81.587,18400.0
2015-02-09 15:05:00,103.12,103.13,103.03,103.07,35700.0,81.587,81.5949,81.5158,81.5474,35700.0
2015-02-09 15:10:00,103.07,103.16,103.07,103.12,9900.0,81.5474,81.6186,81.5474,81.587,9900.0
2015-02-09 15:15:00,103.1,103.11,103.02,103.03,17400.0,81.5712,81.5791,81.5079,81.5158,17400.0
2015-02-09 15:20:00,103.03,103.21,102.99,103.19,16600.0,81.5158,81.6582,81.4841,81.6424,16600.0
2015-02-09 15:25:00,103.18,103.25,103.18,103.24,54900.0,81.6345,81.6898,81.6345,81.6819,54900.0
2015-02-09 15:30:00,103.25,103.25,103.12,103.15,19000.0,81.6898,81.6898,81.587,81.6107,19000.0
2015-02-09 15:35:00,103.15,103.22,103.09,103.17,25000.0,81.6107,81.6661,81.5633,81.6265,25000.0
2015-02-09 15:40:00,103.17,103.34,103.16,103.3,17800.0,81.6265,81.7611,81.6186,81.7294,17800.0
2015-02-09 15:45:00,103.3,103.39,103.27,103.36,13600.0,81.7294,81.8006,81.7057,81.7769,13600.0
2015-02-09 15:50:00,103.36,103.37,103.26,103.27,23000.0,81.7769,81.7848,81.6978,81.7057,23000.0
2015-02-09 15:55:00,103.27,103.34,103.24,103.25,19200.0,81.7057,81.7611,81.6819,81.6898,19200.0
2015-02-10 09:30:00,103.84,103.92,103.7,103.77,24200.0,82.1566,82.2199,82.0459,82.1013,24200.0
2015-02-10 09:35:00,103.67,103.73,103.64,103.72,900.0,82.0221,82.0696,81.9984,82.0617,900.0
2015-02-10 09:40:00,103.71,103.71,103.57,103.58,15900.0,82.0538,82.0538,81.943,81.9509,15900.0
2015-02-10 09:45:00,103.6,103.84,103.56,103.84,17600.0,81.9668,82.1566,81.9351,82.1566,17600.0
2015-02-10 09:50:00,103.66,103.67,103.44,103.44,8100.0,82.0142,82.0221,81.8402,81.8402,8100.0
2015-02-10 09:55:00,103.45,103.49,103.37,103.38,10400.0,81.8481,81.8797,81.7848,81.7927,10400.0
2015-02-10 10:00:00,103.42,103.49,103.38,103.4,9100.0,81.8243,81.8797,81.7927,81.8085,9100.0
2015-02-10 10:05:00,103.39,103.48,103.38,103.46,6100.0,81.8006,81.8718,81.7927,81.856,6100.0
2015-02-10 10:10:00,103.48,103.55,103.48,103.53,6800.0,81.8718,81.9272,81.8718,81.9114,6800.0
2015-02-10 10:15:00,103.53,103.62,103.48,103.48,3600.0,81.9114,81.9826,81.8718,81.8718,3600.0
2015-02-10 10:20:00,103.48,103.48,103.4,103.41,3700.0,81.8718,81.8718,81.8085,81.8164,3700.0
2015-02-10 10:25:00,103.4,103.45,103.4,103.43,5300.0,81.8085,81.8481,81.8085,81.8323,5300.0
2015-02-10 10:30:00,103.42,103.43,103.35,103.43,6100.0,81.8243,81.8323,81.769,81.8323,6100.0
2015-02-10 10:35:00,103.41,103.46,103.39,103.43,2600.0,81.8164,81.856,81.8006,81.8323,2600.0
2015-02-10 10:40:00,103.46,103.5,103.42,103.43,12100.0,81.856,81.8876,81.8243,81.8323,12100.0
2015-02-10 10:45:00,103.43,103.43,103.24,103.25,10500.0,81.8323,81.8323,81.6819,81.6898,10500.0
2015-02-10 10:50:00,103.27,103.32,103.27,103.29,600.0,81.7057,81.7452,81.7057,81.7215,600.0
2015-02-10 10:55:00,103.3,103.4,103.29,103.38,14700.0,81.7294,81.8085,81.7215,81.7927,14700.0
2015-02-10 11:00:00,103.4,103.4,103.32,103.39,5500.0,81.8085,81.8085,81.7452,81.8006,5500.0
2015-02-10 11:05:00,103.4,103.46,103.33,103.46,6700.0,81.8085,81.856,81.7531,81.856,6700.0
2015-02-10 11:10:00,103.48,103.54,103.43,103.46,25700.0,81.8718,81.9193,81.8323,81.856,25700.0
2015-02-10 11:15:00,103.47,103.53,103.44,103.51,7700.0,81.8639,81.9114,81.8402,81.8956,7700.0
2015-02-10 11:20:00,103.5,103.57,103.5,103.51,14900.0,81.8876,81.943,81.8876,81.8956,14900.0
2015-02-10 11:25:00,103.47,103.57,103.46,103.55,7400.0,81.8639,81.943,81.856,81.9272,7400.0
2015-02-10 11:30:00,103.59,103.6,103.51,103.55,29200.0,81.9588,81.9668,81.8956,81.9272,29200.0
2015-02-10 11:35:00,103.54,103.62,103.54,103.55,4900.0,81.9193,81.9826,81.9193,81.9272,4900.0
2015-02-10 11:40:00,103.57,103.61,103.57,103.59,26400.0,81.943,81.9747,81.943,81.9588,26400.0
2015-02-10 11:45:00,103.61,103.61,103.55,103.61,9000.0,81.9747,81.9747,81.9272,81.9747,9000.0
2015-02-10 11:50:00,103.6,103.61,103.57,103.61,21600.0,81.9668,81.9747,81.943,81.9747,21600.0
2015-02-10 11:55:00,103.61,103.61,103.56,103.61,7400.0,81.9747,81.9747,81.9351,81.9747,7400.0
2015-02-10 12:00:00,103.61,103.61,103.5,103.5,43700.0,81.9747,81.9747,81.8876,81.8876,43700.0
2015-02-10 12:05:00,103.55,103.58,103.54,103.57,110900.0,81.9272,81.9509,81.9193,81.943,110900.0
2015-02-10 12:10:00,103.57,103.77,103.57,103.72,19200.0,81.943,82.1013,81.943,82.0617,19200.0
2015-02-10 12:15:00,103.73,103.82,103.71,103.81,5200.0,82.0696,82.1408,82.0538,82.1329,5200.0
2015-02-10 12:20:00,103.82,103.82,103.79,103.79,6200.0,82.1408,82.1408,82.1171,82.1171,6200.0
2015-02-10 12:25:00,103.81,103.82,103.73,103.74,8400.0,82.1329,82.1408,82.0696,82.0775,8400.0
2015-02-10 12:30:00,103.74,103.75,103.68,103.71,43500.0,82.0775,82.0854,82.0301,82.0538,43500.0
2015-02-10 12:35:00,103.7,103.73,103.68,103.73,4500.0,82.0459,82.0696,82.0301,82.0696,4500.0
2015-02-10 12:40:00,103.75,103.75,103.71,103.74,14400.0,82.0854,82.0854,82.0538,82.0775,14400.0
2015-02-10 12:45:00,103.73,103.77,103.7,103.77,7600.0,82.0696,82.1013,82.0459,82.1013,7600.0
2015-02-10 12:50:00,103.75,103.77,103.71,103.71,11100.0,82.0854,82.1013,82.0538,82.0538,11100.0
2015-02-10 12:55:00,103.72,103.76,103.71,103.72,9900.0,82.0617,82.0933,82.0538,82.0617,9900.0
2015-02-10 13:00:00,103.76,103.77,103.71,103.71,4300.0,82.0933,82.1013,82.0538,82.0538,4300.0
2015-02-10 13:05:00,103.73,103.76,103.72,103.75,3500.0,82.0696,82.0933,82.0617,82.0854,3500.0
2015-02-10 13:10:00,103.74,103.8,103.73,103.76,14300.0,82.0775,82.125,82.0696,82.0933,14300.0
2015-02-10 13:15:00,103.73,103.77,103.73,103.75,11400.0,82.0696,82.1013,82.0696,82.0854,11400.0
2015-02-10 13:20:00,103.73,103.74,103.6,103.62,13500.0,82.0696,82.0775,81.9668,81.9826,13500.0
2015-02-10 13:25:00,103.6,103.66,103.6,103.65,4200.0,81.9668,82.0142,81.9668,82.0063,4200.0
2015-02-10 13:30:00,103.65,103.68,103.63,103.66,12700.0,82.0063,82.0301,81.9905,82.0142,12700.0
2015-02-10 13:35:00,103.68,103.74,103.67,103.71,7300.0,82.0301,82.0775,82.0221,82.0538,7300.0
2015-02-10 13:40:00,103.7,103.7,103.64,103.64,3900.0,82.0459,82.0459,81.9984,81.9984,3900.0
2015-02-10 13:45:00,103.65,103.73,103.65,103.71,3900.0,82.0063,82.0696,82.0063,82.0538,3900.0
2015-02-10 13:50:00,103.71,103.77,103.7,103.7,6300.0,82.0538,82.1013,82.0459,82.0459,6300.0
2015-02-10 13:55:00,103.69,103.72,103.63,103.63,7700.0,82.038,82.0617,81.9905,81.9905,7700.0
2015-02-10 14:00:00,103.63,103.7,103.63,103.7,7500.0,81.9905,82.0459,81.9905,82.0459,7500.0
2015-02-10 14:05:00,103.72,103.73,103.69,103.72,10200.0,82.0617,82.0696,82.038,82.0617,10200.0
2015-02-10 14:10:00,103.73,103.75,103.7,103.73,8100.0,82.0696,82.0854,82.0459,82.0696,8100.0
2015-02-10 14:15:00,103.73,103.78,103.71,103.78,19400.0,82.0696,82.1092,82.0538,82.1092,19400.0
2015-02-10 14:20:00,103.78,103.8,103.75,103.76,8300.0,82.1092,82.125,82.0854,82.0933,8300.0
2015-02-10 14:25:00,103.79,103.89,103.78,103.87,53800.0,82.1171,82.1962,82.1092,82.1804,53800.0
2015-02-10 14:30:00,103.87,103.96,103.84,103.95,14400.0,82.1804,82.2516,82.1566,82.2437,14400.0
2015-02-10 14:35:00,103.94,103.99,103.92,103.97,13000.0,82.2358,82.2753,82.2199,82.2595,13000.0
2015-02-10 14:40:00,103.96,104.01,103.95,103.96,14800.0,82.2516,82.2911,82.2437,82.2516,14800.0
2015-02-10 14:45:00,103.96,104.0,103.93,104.0,43900.0,82.2516,82.2832,82.2278,82.2832,43900.0
2015-02-10 14:50:00,104.0,104.01,103.97,103.99,10300.0,82.2832,82.2911,82.2595,82.2753,10300.0
2015-02-10 14:55:00,104.04,104.15,104.04,104.15,23500.0,82.3149,82.4019,82.3149,82.4019,23500.0
2015-02-10 15:00:00,104.16,104.17,104.1,104.11,15400.0,82.4098,82.4177,82.3624,82.3703,15400.0
2015-02-10 15:05:00,104.1,104.16,104.09,104.14,7800.0,82.3624,82.4098,82.3544,82.394,7800.0
2015-02-10 15:10:00,104.16,104.17,104.1,104.12,11900.0,82.4098,82.4177,82.3624,82.3782,11900.0
2015-02-10 15:15:00,104.12,104.12,104.06,104.08,78000.0,82.3782,82.3782,82.3307,82.3465,78000.0
2015-02-10 15:20:00,104.09,104.11,104.07,104.1,131000.0,82.3544,82.3703,82.3386,82.3624,131000.0
2015-02-10 15:25:00,104.1,104.2,104.07,104.2,44300.0,82.3624,82.4415,82.3386,82.4415,44300.0
2015-02-10 15:30:00,104.21,104.22,104.14,104.16,13500.0,82.4494,82.4573,82.394,82.4098,13500.0
2015-02-10 15:35:00,104.18,104.23,104.17,104.23,37700.0,82.4256,82.4652,82.4177,82.4652,37700.0
2015-02-10 15:40:00,104.23,104.27,104.19,104.24,12000.0,82.4652,82.4969,82.4336,82.4731,12000.0
2015-02-10 15:45:00,104.25,104.25,104.17,104.18,9100.0,82.481,82.481,82.4177,82.4256,9100.0
2015-02-10 15:50:00,104.19,104.19,104.15,104.19,20800.0,82.4336,82.4336,82.4019,82.4336,20800.0
2015-02-10 15:55:00,104.19,104.22,104.08,104.13,34800.0,82.4336,82.4573,82.3465,82.3861,34800.0
2015-02-11 09:30:00,104.0,104.0,103.83,103.92,38000.0,82.2832,82.2832,82.1487,82.2199,38000.0
2015-02-11 09:35:00,103.95,103.98,103.91,103.91,2500.0,82.2437,82.2674,82.212,82.212,2500.0
2015-02-11 09:40:00,103.93,103.96,103.9,103.91,17800.0,82.2278,82.2516,82.2041,82.212,17800.0
2015-02-11 09:45:00,103.93,103.93,103.83,103.87,11700.0,82.2278,82.2278,82.1487,82.1804,11700.0
2015-02-11 09:50:00,103.87,103.88,103.83,103.85,6000.0,82.1804,82.1883,82.1487,82.1646,6000.0
2015-02-11 09:55:00,103.85,103.98,103.83,103.95,29500.0,82.1646,82.2674,82.1487,82.2437,29500.0
2015-02-11 10:00:00,103.97,103.98,103.87,103.87,2700.0,82.2595,82.2674,82.1804,82.1804,2700.0
2015-02-11 10:05:00,103.84,103.9,103.83,103.88,6600.0,82.1566,82.2041,82.1487,82.1883,6600.0
2015-02-11 10:10:00,103.88,103.93,103.88,103.88,7300.0,82.1883,82.2278,82.1883,82.1883,7300.0
2015-02-11 10:15:00,103.89,103.9,103.78,103.8,8900.0,82.1962,82.2041,82.1092,82.125,8900.0
2015-02-11 10:20:00,103.78,103.8,103.75,103.75,5600.0,82.1092,82.125,82.0854,82.0854,5600.0
2015-02-11 10:25:00,103.72,103.75,103.7,103.75,3000.0,82.0617,82.0854,82.0459,82.0854,3000.0
2015-02-11 10:30:00,103.76,103.76,103.66,103.7,13000.0,82.0933,82.0933,82.0142,82.0459,13000.0
2015-02-11 10:35:00,103.69,103.77,103.68,103.77,8400.0,82.038,82.1013,82.0301,82.1013,8400.0
2015-02-11 10:40:00,103.76,103.84,103.75,103.76,16000.0,82.0933,82.1566,82.0854,82.0933,16000.0
2015-02-11 10:45:00,103.79,103.8,103.73,103.75,6900.0,82.1171,82.125,82.0696,82.0854,6900.0
2015-02-11 10:50:00,103.75,103.82,103.75,103.79,11800.0,82.0854,82.1408,82.0854,82.1171,11800.0
2015-02-11 10:55:00,103.8,103.82,103.77,103.81,14100.0,82.125,82.1408,82.1013,82.1329,14100.0
2015-02-11 11:00:00,103.82,103.95,103.82,103.93,9500.0,82.1408,82.2437,82.1408,82.2278,9500.0
2015-02-11 11:05:00,103.94,103.95,103.91,103.94,5800.0,82.2358,82.2437,82.212,82.2358,5800.0
2015-02-11 11:10:00,103.97,104.02,103.96,103.98,5700.0,82.2595,82.2991,82.2516,82.2674,5700.0
2015-02-11 11:15:00,103.98,103.99,103.9,103.91,15700.0,82.2674,82.2753,82.2041,82.212,15700.0
2015-02-11 11:20:00,103.91,103.98,103.89,103.98,20300.0,82.212,82.2674,82.1962,82.2674,20300.0
2015-02-11 11:25:00,103.98,104.0,103.94,103.95,7600.0,82.2674,82.2832,82.2358,82.2437,7600.0
2015-02-11 11:30:00,103.94,103.94,103.83,103.91,57900.0,82.2358,82.2358,82.1487,82.212,57900.0
2015-02-11 11:35:00,103.9,103.93,103.89,103.92,12100.0,82.2041,82.2278,82.1962,82.2199,12100.0
2015-02-11 11:40:00,103.9,103.96,103.84,103.88,24500.0,82.2041,82.2516,82.1566,82.1883,24500.0
2015-02-11 11:45:00,103.89,103.9,103.86,103.89,16900.0,82.1962,82.2041,82.1725,82.1962,16900.0
2015-02-11 11:50:00,103.89,103.93,103.88,103.9,9800.0,82.1962,82.2278,82.1883,82.2041,9800.0
2015-02-11 11:55:00,103.9,103.92,103.87,103.87,4700.0,82.2041,82.2199,82.1804,82.1804,4700.0
2015-02-11 12:00:00,103.85,103.86,103.79,103.86,9200.0,82.1646,82.1725,82.1171,82.1725,9200.0
2015-02-11 12:05:00,103.88,103.91,103.87,103.89,3400.0,82.1883,82.212,82.1804,82.1962,3400.0
2015-02-11 12:10:00,103.86,103.86,103.84,103.86,5200.0,82.1725,82.1725,82.1566,82.1725,5200.0
2015-02-11 12:15:00,103.85,103.9,103.84,103.89,5500.0,82.1646,82.2041,82.1566,82.1962,5500.0
2015-02-11 12:20:00,103.9,103.95,103.88,103.91,4300.0,82.2041,82.2437,82.1883,82.212,4300.0
2015-02-11 12:25:00,103.92,103.94,103.89,103.91,2100.0,82.2199,82.2358,82.1962,82.212,2100.0
2015-02-11 12:30:00,103.92,103.98,103.92,103.95,5900.0,82.2199,82.2674,82.2199,82.2437,5900.0
2015-02-11 12:35:00,103.95,103.97,103.91,103.92,5500.0,82.2437,82.2595,82.212,82.2199,5500.0
2015-02-11 12:40:00,103.9,103.9,103.72,103.72,5100.0,82.2041,82.2041,82.0617,82.0617,5100.0
2015-02-11 12:45:00,103.75,103.8,103.75,103.77,3500.0,82.0854,82.125,82.0854,82.1013,3500.0
2015-02-11 12:50:00,103.78,103.81,103.76,103.77,6500.0,82.1092,82.1329,82.0933,82.1013,6500.0
2015-02-11 12:55:00,103.76,103.76,103.71,103.72,1700.0,82.0933,82.0933,82.0538,82.0617,1700.0
2015-02-11 13:00:00,103.71,103.76,103.71,103.71,2800.0,82.0538,82.0933,82.0538,82.0538,2800.0
2015-02-11 13:05:00,103.66,103.66,103.56,103.58,9300.0,82.0142,82.0142,81.9351,81.9509,9300.0
2015-02-11 13:10:00,103.57,103.61,103.42,103.46,4400.0,81.943,81.9747,81.8243,81.856,4400.0
2015-02-11 13:15:00,103.47,103.52,103.42,103.48,18100.0,81.8639,81.9035,81.8243,81.8718,18100.0
2015-02-11 13:20:00,103.44,103.58,103.44,103.55,9500.0,81.8402,81.9509,81.8402,81.9272,9500.0
2015-02-11 13:25:00,103.55,103.58,103.52,103.55,5000.0,81.9272,81.9509,81.9035,81.9272,5000.0
2015-02-11 13:30:00,103.58,103.58,103.51,103.56,10000.0,81.9509,81.9509,81.8956,81.9351,10000.0
2015-02-11 13:35:00,103.54,103.59,103.54,103.58,6000.0,81.9193,81.9588,81.9193,81.9509,6000.0
2015-02-11 13:40:00,103.57,103.64,103.56,103.59,8800.0,81.943,81.9984,81.9351,81.9588,8800.0
2015-02-11 13:45:00,103.58,103.58,103.53,103.54,5600.0,81.9509,81.9509,81.9114,81.9193,5600.0
2015-02-11 13:50:00,103.54,103.61,103.53,103.53,10600.0,81.9193,81.9747,81.9114,81.9114,10600.0
2015-02-11 13:55:00,103.54,103.83,103.49,103.74,21700.0,81.9193,82.1487,81.8797,82.0775,21700.0
2015-02-11 14:00:00,103.77,103.8,103.68,103.76,8500.0,82.1013,82.125,82.0301,82.0933,8500.0
2015-02-11 14:05:00,103.77,103.82,103.73,103.82,16600.0,82.1013,82.1408,82.0696,82.1408,16600.0
2015-02-11 14:10:00,103.79,103.83,103.74,103.76,4700.0,82.1171,82.1487,82.0775,82.0933,4700.0
2015-02-11 14:15:00,103.76,103.78,103.67,103.74,11600.0,82.0933,82.1092,82.0221,82.0775,11600.0
2015-02-11 14:20:00,103.75,103.76,103.67,103.7,6700.0,82.0854,82.0933,82.0221,82.0459,6700.0
2015-02-11 14:25:00,103.69,103.7,103.58,103.66,13400.0,82.038,82.0459,81.9509,82.0142,13400.0
2015-02-11 14:30:00,103.67,103.78,103.65,103.77,10500.0,82.0221,82.1092,82.0063,82.1013,10500.0
2015-02-11 14:35:00,103.79,103.81,103.77,103.8,43900.0,82.1171,82.1329,82.1013,82.125,43900.0
2015-02-11 14:40:00,103.83,103.86,103.8,103.84,9300.0,82.1487,82.1725,82.125,82.1566,9300.0
2015-02-11 14:45:00,103.84,103.92,103.84,103.88,9400.0,82.1566,82.2199,82.1566,82.1883,9400.0
2015-02-11 14:50:00,103.9,103.92,103.87,103.88,23500.0,82.2041,82.2199,82.1804,82.1883,23500.0
2015-02-11 14:55:00,103.87,103.9,103.82,103.84,10500.0,82.1804,82.2041,82.1408,82.1566,10500.0
2015-02-11 15:00:00,103.85,103.89,103.84,103.88,10600.0,82.1646,82.1962,82.1566,82.1883,10600.0
2015-02-11 15:05:00,103.89,103.91,103.84,103.89,45000.0,82.1962,82.212,82.1566,82.1962,45000.0
2015-02-11 15:10:00,103.88,103.89,103.84,103.89,27200.0,82.1883,82.1962,82.1566,82.1962,27200.0
2015-02-11 15:15:00,103.88,103.91,103.82,103.86,35500.0,82.1883,82.212,82.1408,82.1725,35500.0
2015-02-11 15:20:00,103.86,104.0,103.85,104.0,21300.0,82.1725,82.2832,82.1646,82.2832,21300.0
2015-02-11 15:25:00,104.02,104.22,104.01,104.11,56200.0,82.2991,82.4573,82.2911,82.3703,56200.0
2015-02-11 15:30:00,104.12,104.18,103.94,103.97,71300.0,82.3782,82.4256,82.2358,82.2595,71300.0
2015-02-11 15:35:00,103.97,104.07,103.97,104.06,45200.0,82.2595,82.3386,82.2595,82.3307,45200.0
2015-02-11 15:40:00,104.07,104.11,103.97,103.99,49800.0,82.3386,82.3703,82.2595,82.2753,49800.0
2015-02-11 15:45:00,103.99,104.01,103.84,103.86,28000.0,82.2753,82.2911,82.1566,82.1725,28000.0
2015-02-11 15:50:00,103.86,103.9,103.8,103.86,29500.0,82.1725,82.2041,82.125,82.1725,29500.0
2015-02-11 15:55:00,103.85,103.96,103.85,103.94,142200.0,82.1646,82.2516,82.1646,82.2358,142200.0
2015-02-12 09:30:00,104.54,104.57,104.37,104.45,34500.0,82.7105,82.7342,82.576,82.6393,34500.0
2015-02-12 09:35:00,104.51,104.53,104.46,104.48,7900.0,82.6867,82.7026,82.6472,82.663,7900.0
2015-02-12 09:40:00,104.45,104.51,104.4,104.42,11900.0,82.6393,82.6867,82.5997,82.6155,11900.0
2015-02-12 09:45:00,104.47,104.65,104.46,104.63,4800.0,82.6551,82.7975,82.6472,82.7817,4800.0
2015-02-12 09:50:00,104.67,104.7,104.62,104.65,7400.0,82.8133,82.8371,82.7738,82.7975,7400.0
2015-02-12 09:55:00,104.67,104.72,104.67,104.69,1800.0,82.8133,82.8529,82.8133,82.8292,1800.0
2015-02-12 10:00:00,104.67,104.71,104.65,104.66,5300.0,82.8133,82.845,82.7975,82.8054,5300.0
2015-02-12 10:05:00,104.71,104.75,104.71,104.74,3700.0,82.845,82.8766,82.845,82.8687,3700.0
2015-02-12 10:10:00,104.74,104.8,104.74,104.78,3200.0,82.8687,82.9162,82.8687,82.9004,3200.0
2015-02-12 10:15:00,104.76,104.76,104.7,104.7,2300.0,82.8845,82.8845,82.8371,82.8371,2300.0
2015-02-12 10:20:00,104.7,104.75,104.65,104.67,12000.0,82.8371,82.8766,82.7975,82.8133,12000.0
2015-02-12 10:25:00,104.67,104.67,104.59,104.59,3200.0,82.8133,82.8133,82.75,82.75,3200.0
2015-02-12 10:30:00,104.55,104.63,104.54,104.63,5500.0,82.7184,82.7817,82.7105,82.7817,5500.0
2015-02-12 10:35:00,104.64,104.69,104.62,104.68,19600.0,82.7896,82.8292,82.7738,82.8212,19600.0
2015-02-12 10:40:00,104.68,104.73,104.67,104.71,41900.0,82.8212,82.8608,82.8133,82.845,41900.0
2015-02-12 10:45:00,104.72,104.74,104.65,104.65,5400.0,82.8529,82.8687,82.7975,82.7975,5400.0
2015-02-12 10:50:00,104.66,104.68,104.62,104.64,12800.0,82.8054,82.8212,82.7738,82.7896,12800.0
2015-02-12 10:55:00,104.63,104.67,104.57,104.61,9000.0,82.7817,82.8133,82.7342,82.7659,9000.0
2015-02-12 11:00:00,104.61,104.62,104.55,104.59,11000.0,82.7659,82.7738,82.7184,82.75,11000.0
2015-02-12 11:05:00,104.62,104.65,104.6,104.62,9900.0,82.7738,82.7975,82.7579,82.7738,9900.0
2015-02-12 11:10:00,104.61,104.73,104.61,104.73,27800.0,82.7659,82.8608,82.7659,82.8608,27800.0
2015-02-12 11:15:00,104.73,104.75,104.65,104.66,11500.0,82.8608,82.8766,82.7975,82.8054,11500.0
2015-02-12 11:20:00,104.66,104.66,104.53,104.56,50500.0,82.8054,82.8054,82.7026,82.7263,50500.0
2015-02-12 11:25:00,104.57,104.59,104.56,104.58,49200.0,82.7342,82.75,82.7263,82.7421,49200.0
2015-02-12 11:30:00,104.59,104.68,104.56,104.64,16600.0,82.75,82.8212,82.7263,82.7896,16600.0
2015-02-12 11:35:00,104.63,104.67,104.63,104.65,13100.0,82.7817,82.8133,82.7817,82.7975,13100.0
2015-02-12 11:40:00,104.66,104.7,104.64,104.69,10600.0,82.8054,82.8371,82.7896,82.8292,10600.0
2015-02-12 11:45:00,104.69,104.77,104.68,104.75,15500.0,82.8292,82.8924,82.8212,82.8766,15500.0
2015-02-12 11:50:00,104.76,104.8,104.73,104.76,12300.0,82.8845,82.9162,82.8608,82.8845,12300.0
2015-02-12 11:55:00,104.76,104.77,104.73,104.74,10900.0,82.8845,82.8924,82.8608,82.8687,10900.0
2015-02-12 12:00:00,104.74,104.8,104.74,104.76,13300.0,82.8687,82.9162,82.8687,82.8845,13300.0
2015-02-12 12:05:00,104.75,104.75,104.73,104.74,7500.0,82.8766,82.8766,82.8608,82.8687,7500.0
2015-02-12 12:10:00,104.74,104.79,104.74,104.78,29500.0,82.8687,82.9083,82.8687,82.9004,29500.0
2015-02-12 12:15:00,104.78,104.83,104.78,104.81,8600.0,82.9004,82.9399,82.9004,82.9241,8600.0
2015-02-12 12:20:00,104.81,104.81,104.76,104.8,10800.0,82.9241,82.9241,82.8845,82.9162,10800.0
2015-02-12 12:25:00,104.81,104.82,104.8,104.81,20200.0,82.9241,82.932,82.9162,82.9241,20200.0
2015-02-12 12:30:00,104.81,104.88,104.79,104.8,29000.0,82.9241,82.9795,82.9083,82.9162,29000.0
2015-02-12 12:35:00,104.81,104.82,104.8,104.8,8700.0,82.9241,82.932,82.9162,82.9162,8700.0
2015-02-12 12:40:00,104.79,104.82,104.76,104.76,10200.0,82.9083,82.932,82.8845,82.8845,10200.0
2015-02-12 12:45:00,104.75,104.76,104.73,104.73,10900.0,82.8766,82.8845,82.8608,82.8608,10900.0
2015-02-12 12:50:00,104.73,104.77,104.73,104.77,10100.0,82.8608,82.8924,82.8608,82.8924,10100.0
2015-02-12 12:55:00,104.78,104.79,104.75,104.78,10800.0,82.9004,82.9083,82.8766,82.9004,10800.0
2015-02-12 13:00:00,104.78,104.81,104.78,104.81,4600.0,82.9004,82.9241,82.9004,82.9241,4600.0
2015-02-12 13:05:00,104.82,104.87,104.8,104.83,11800.0,82.932,82.9716,82.9162,82.9399,11800.0
2015-02-12 13:10:00,104.82,104.89,104.82,104.85,9000.0,82.932,82.9874,82.932,82.9557,9000.0
2015-02-12 13:15:00,104.85,104.89,104.84,104.85,21800.0,82.9557,82.9874,82.9478,82.9557,21800.0
2015-02-12 13:20:00,104.85,104.9,104.79,104.82,11400.0,82.9557,82.9953,82.9083,82.932,11400.0
2015-02-12 13:25:00,104.83,104.86,104.82,104.85,19400.0,82.9399,82.9637,82.932,82.9557,19400.0
2015-02-12 13:30:00,104.85,104.92,104.82,104.91,19400.0,82.9557,83.0111,82.932,83.0032,19400.0
2015-02-12 13:35:00,104.91,104.91,104.85,104.9,11600.0,83.0032,83.0032,82.9557,82.9953,11600.0
2015-02-12 13:40:00,104.9,104.94,104.89,104.91,9000.0,82.9953,83.0269,82.9874,83.0032,9000.0
2015-02-12 13:45:00,104.92,104.92,104.89,104.9,16100.0,83.0111,83.0111,82.9874,82.9953,16100.0
2015-02-12 13:50:00,104.89,104.92,104.86,104.9,9000.0,82.9874,83.0111,82.9637,82.9953,9000.0
2015-02-12 13:55:00,104.9,104.93,104.9,104.92,2800.0,82.9953,83.019,82.9953,83.0111,2800.0
2015-02-12 14:00:00,104.93,104.95,104.87,104.87,14300.0,83.019,83.0349,82.9716,82.9716,14300.0
2015-02-12 14:05:00,104.89,104.96,104.88,104.96,34900.0,82.9874,83.0428,82.9795,83.0428,34900.0
2015-02-12 14:10:00,104.95,104.95,104.91,104.94,12200.0,83.0349,83.0349,83.0032,83.0269,12200.0
2015-02-12 14:15:00,104.93,104.93,104.86,104.89,6000.0,83.019,83.019,82.9637,82.9874,6000.0
2015-02-12 14:20:00,104.9,104.91,104.85,104.9,6400.0,82.9953,83.0032,82.9557,82.9953,6400.0
2015-02-12 14:25:00,104.91,104.93,104.89,104.93,17600.0,83.0032,83.019,82.9874,83.019,17600.0
2015-02-12 14:30:00,104.91,104.94,104.9,104.91,8700.0,83.0032,83.0269,82.9953,83.0032,8700.0
2015-02-12 14:35:00,104.91,104.94,104.91,104.93,45800.0,83.0032,83.0269,83.0032,83.019,45800.0
2015-02-12 14:40:00,104.93,105.03,104.92,105.01,36600.0,83.019,83.0982,83.0111,83.0823,36600.0
2015-02-12 14:45:00,105.01,105.04,105.0,105.03,24800.0,83.0823,83.1061,83.0744,83.0982,24800.0
2015-02-12 14:50:00,105.04,105.05,105.01,105.04,13400.0,83.1061,83.114,83.0823,83.1061,13400.0
2015-02-12 14:55:00,105.05,105.07,105.04,105.05,10700.0,83.114,83.1298,83.1061,83.114,10700.0
2015-02-12 15:00:00,105.05,105.08,105.01,105.04,12000.0,83.114,83.1377,83.0823,83.1061,12000.0
2015-02-12 15:05:00,105.03,105.06,105.01,105.05,8500.0,83.0982,83.1219,83.0823,83.114,8500.0
2015-02-12 15:10:00,105.06,105.07,105.03,105.07,7200.0,83.1219,83.1298,83.0982,83.1298,7200.0
2015-02-12 15:15:00,105.08,105.09,105.05,105.09,3400.0,83.1377,83.1456,83.114,83.1456,3400.0
2015-02-12 15:20:00,105.1,105.11,105.07,105.1,5300.0,83.1535,83.1614,83.1298,83.1535,5300.0
2015-02-12 15:25:00,105.1,105.11,105.03,105.05,7900.0,83.1535,83.1614,83.0982,83.114,7900.0
2015-02-12 15:30:00,105.04,105.04,104.95,105.0,16500.0,83.1061,83.1061,83.0349,83.0744,16500.0
2015-02-12 15:35:00,105.0,105.02,104.99,105.02,8700.0,83.0744,83.0902,83.0665,83.0902,8700.0
2015-02-12 15:40:00,105.02,105.12,105.02,105.05,55200.0,83.0902,83.1694,83.0902,83.114,55200.0
2015-02-12 15:45:00,105.06,105.1,105.06,105.09,41500.0,83.1219,83.1535,83.1219,83.1456,41500.0
2015-02-12 15:50:00,105.09,105.09,105.04,105.04,26100.0,83.1456,83.1456,83.1061,83.1061,26100.0
2015-02-12 15:55:00,105.02,105.09,105.01,105.07,49600.0,83.0902,83.1456,83.0823,83.1298,49600.0
2015-02-13 09:30:00,105.15,105.15,105.03,105.03,21200.0,83.1931,83.1931,83.0982,83.0982,21200.0
2015-02-13 09:35:00,105.05,105.19,105.05,105.18,9300.0,83.114,83.2247,83.114,83.2168,9300.0
2015-02-13 09:40:00,105.21,105.27,105.19,105.24,10900.0,83.2406,83.288,83.2247,83.2643,10900.0
2015-02-13 09:45:00,105.25,105.33,105.25,105.32,8100.0,83.2722,83.3355,83.2722,83.3276,8100.0
2015-02-13 09:50:00,105.35,105.35,105.31,105.34,5200.0,83.3513,83.3513,83.3197,83.3434,5200.0
2015-02-13 09:55:00,105.34,105.38,105.34,105.38,3900.0,83.3434,83.3751,83.3434,83.3751,3900.0
2015-02-13 10:00:00,105.34,105.39,105.24,105.27,69300.0,83.3434,83.383,83.2643,83.288,69300.0
2015-02-13 10:05:00,105.26,105.27,105.17,105.19,5200.0,83.2801,83.288,83.2089,83.2247,5200.0
2015-02-13 10:10:00,105.21,105.24,105.2,105.22,5700.0,83.2406,83.2643,83.2327,83.2485,5700.0
2015-02-13 10:15:00,105.24,105.25,105.2,105.2,2700.0,83.2643,83.2722,83.2327,83.2327,2700.0
2015-02-13 10:20:00,105.2,105.22,105.19,105.2,9700.0,83.2327,83.2485,83.2247,83.2327,9700.0
2015-02-13 10:25:00,105.24,105.37,105.24,105.33,16800.0,83.2643,83.3672,83.2643,83.3355,16800.0
2015-02-13 10:30:00,105.34,105.35,105.29,105.29,15200.0,83.3434,83.3513,83.3039,83.3039,15200.0
2015-02-13 10:35:00,105.28,105.33,105.26,105.33,13700.0,83.2959,83.3355,83.2801,83.3355,13700.0
2015-02-13 10:40:00,105.33,105.33,105.24,105.26,11100.0,83.3355,83.3355,83.2643,83.2801,11100.0
2015-02-13 10:45:00,105.27,105.3,105.26,105.26,8600.0,83.288,83.3118,83.2801,83.2801,8600.0
2015-02-13 10:50:00,105.27,105.32,105.27,105.31,8400.0,83.288,83.3276,83.288,83.3197,8400.0
2015-02-13 10:55:00,105.32,105.33,105.3,105.33,2600.0,83.3276,83.3355,83.3118,83.3355,2600.0
2015-02-13 11:00:00,105.33,105.43,105.33,105.39,33700.0,83.3355,83.4146,83.3355,83.383,33700.0
2015-02-13 11:05:00,105.38,105.42,105.38,105.39,17500.0,83.3751,83.4067,83.3751,83.383,17500.0
2015-02-13 11:10:00,105.39,105.4,105.38,105.4,9900.0,83.383,83.3909,83.3751,83.3909,9900.0
2015-02-13 11:15:00,105.39,105.39,105.36,105.39,4600.0,83.383,83.383,83.3592,83.383,4600.0
2015-02-13 11:20:00,105.36,105.36,105.31,105.32,7000.0,83.3592,83.3592,83.3197,83.3276,7000.0
2015-02-13 11:25:00,105.33,105.36,105.32,105.35,6900.0,83.3355,83.3592,83.3276,83.3513,6900.0
2015-02-13 11:30:00,105.36,105.37,105.31,105.32,15600.0,83.3592,83.3672,83.3197,83.3276,15600.0
2015-02-13 11:35:00,105.29,105.29,105.24,105.28,14000.0,83.3039,83.3039,83.2643,83.2959,14000.0
2015-02-13 11:40:00,105.3,105.35,105.29,105.34,9600.0,83.3118,83.3513,83.3039,83.3434,9600.0
2015-02-13 11:45:00,105.31,105.34,105.29,105.31,5000.0,83.3197,83.3434,83.3039,83.3197,5000.0
2015-02-13 11:50:00,105.31,105.31,105.28,105.29,19600.0,83.3197,83.3197,83.2959,83.3039,19600.0
2015-02-13 11:55:00,105.28,105.34,105.24,105.29,19300.0,83.2959,83.3434,83.2643,83.3039,19300.0
2015-02-13 12:00:00,105.3,105.33,105.28,105.3,3800.0,83.3118,83.3355,83.2959,83.3118,3800.0
2015-02-13 12:05:00,105.31,105.32,105.26,105.27,3000.0,83.3197,83.3276,83.2801,83.288,3000.0
2015-02-13 12:10:00,105.26,105.27,105.24,105.26,6800.0,83.2801,83.288,83.2643,83.2801,6800.0
2015-02-13 12:15:00,105.24,105.25,105.21,105.21,3800.0,83.2643,83.2722,83.2406,83.2406,3800.0
2015-02-13 12:20:00,105.21,105.22,105.2,105.22,44900.0,83.2406,83.2485,83.2327,83.2485,44900.0
2015-02-13 12:25:00,105.19,105.19,105.17,105.18,20500.0,83.2247,83.2247,83.2089,83.2168,20500.0
2015-02-13 12:30:00,105.14,105.19,105.14,105.18,33000.0,83.1852,83.2247,83.1852,83.2168,33000.0
2015-02-13 12:35:00,105.17,105.19,105.14,105.15,3200.0,83.2089,83.2247,83.1852,83.1931,3200.0
2015-02-13 12:40:00,105.15,105.18,105.14,105.17,89200.0,83.1931,83.2168,83.1852,83.2089,89200.0
2015-02-13 12:45:00,105.17,105.17,105.1,105.12,13100.0,83.2089,83.2089,83.1535,83.1694,13100.0
2015-02-13 12:50:00,105.12,105.15,105.1,105.11,23800.0,83.1694,83.1931,83.1535,83.1614,23800.0
2015-02-13 12:55:00,105.11,105.13,105.08,105.1,10000.0,83.1614,83.1773,83.1377,83.1535,10000.0
2015-02-13 13:00:00,105.09,105.14,105.07,105.1,7500.0,83.1456,83.1852,83.1298,83.1535,7500.0
2015-02-13 13:05:00,105.1,105.14,105.1,105.14,5600.0,83.1535,83.1852,83.1535,83.1852,5600.0
2015-02-13 13:10:00,105.13,105.15,105.11,105.11,14400.0,83.1773,83.1931,83.1614,83.1614,14400.0
2015-02-13 13:15:00,105.11,105.15,105.09,105.14,9100.0,83.1614,83.1931,83.1456,83.1852,9100.0
2015-02-13 13:20:00,105.13,105.14,105.05,105.07,11800.0,83.1773,83.1852,83.114,83.1298,11800.0
2015-02-13 13:25:00,105.07,105.1,105.02,105.02,21900.0,83.1298,83.1535,83.0902,83.0902,21900.0
2015-02-13 13:30:00,105.01,105.02,104.93,104.96,16600.0,83.0823,83.0902,83.019,83.0428,16600.0
2015-02-13 13:35:00,104.97,104.98,104.86,104.96,9300.0,83.0507,83.0586,82.9637,83.0428,9300.0
2015-02-13 13:40:00,104.95,104.99,104.88,104.95,13400.0,83.0349,83.0665,82.9795,83.0349,13400.0
2015-02-13 13:45:00,104.95,105.0,104.93,104.97,5600.0,83.0349,83.0744,83.019,83.0507,5600.0
2015-02-13 13:50:00,104.97,105.03,104.97,105.03,84000.0,83.0507,83.0982,83.0507,83.0982,84000.0
2015-02-13 13:55:00,105.01,105.03,104.97,105.0,14500.0,83.0823,83.0982,83.0507,83.0744,14500.0
2015-02-13 14:00:00,104.97,105.04,104.97,105.01,15500.0,83.0507,83.1061,83.0507,83.0823,15500.0
2015-02-13 14:05:00,105.0,105.06,105.0,105.05,10600.0,83.0744,83.1219,83.0744,83.114,10600.0
2015-02-13 14:10:00,105.05,105.12,105.01,105.05,16000.0,83.114,83.1694,83.0823,83.114,16000.0
2015-02-13 14:15:00,105.05,105.11,105.04,105.09,13300.0,83.114,83.1614,83.1061,83.1456,13300.0
2015-02-13 14:20:00,105.09,105.12,105.07,105.11,26900.0,83.1456,83.1694,83.1298,83.1614,26900.0
2015-02-13 14:25:00,105.12,105.18,105.11,105.15,19700.0,83.1694,83.2168,83.1614,83.1931,19700.0
2015-02-13 14:30:00,105.15,105.15,105.11,105.11,12400.0,83.1931,83.1931,83.1614,83.1614,12400.0
2015-02-13 14:35:00,105.11,105.13,105.06,105.06,27600.0,83.1614,83.1773,83.1219,83.1219,27600.0
2015-02-13 14:40:00,105.06,105.12,105.06,105.07,22700.0,83.1219,83.1694,83.1219,83.1298,22700.0
2015-02-13 14:45:00,105.07,105.14,105.06,105.12,11400.0,83.1298,83.1852,83.1219,83.1694,11400.0
2015-02-13 14:50:00,105.12,105.14,105.1,105.14,10500.0,83.1694,83.1852,83.1535,83.1852,10500.0
2015-02-13 14:55:00,105.14,105.17,105.13,105.16,16500.0,83.1852,83.2089,83.1773,83.201,16500.0
2015-02-13 15:00:00,105.16,105.17,105.11,105.14,13700.0,83.201,83.2089,83.1614,83.1852,13700.0
2015-02-13 15:05:00,105.16,105.25,105.16,105.2,26900.0,83.201,83.2722,83.201,83.2327,26900.0
2015-02-13 15:10:00,105.23,105.27,105.22,105.27,24500.0,83.2564,83.288,83.2485,83.288,24500.0
2015-02-13 15:15:00,105.27,105.29,105.23,105.29,5900.0,83.288,83.3039,83.2564,83.3039,5900.0
2015-02-13 15:20:00,105.25,105.25,105.2,105.24,14600.0,83.2722,83.2722,83.2327,83.2643,14600.0
2015-02-13 15:25:00,105.24,105.29,105.24,105.28,9200.0,83.2643,83.3039,83.2643,83.2959,9200.0
2015-02-13 15:30:00,105.29,105.3,105.21,105.23,19400.0,83.3039,83.3118,83.2406,83.2564,19400.0
2015-02-13 15:35:00,105.23,105.34,105.23,105.3,58800.0,83.2564,83.3434,83.2564,83.3118,58800.0
2015-02-13 15:40:00,105.3,105.34,105.28,105.32,34900.0,83.3118,83.3434,83.2959,83.3276,34900.0
2015-02-13 15:45:00,105.33,105.36,105.31,105.35,32200.0,83.3355,83.3592,83.3197,83.3513,32200.0
2015-02-13 15:50:00,105.35,105.38,105.33,105.34,88100.0,83.3513,83.3751,83.3355,83.3434,88100.0
2015-02-13 15:55:00,105.34,105.4,105.34,105.37,36100.0,83.3434,83.3909,83.3434,83.3672,36100.0
2015-02-17 09:30:00,105.22,105.25,105.11,105.11,43100.0,83.2485,83.2722,83.1614,83.1614,43100.0
2015-02-17 09:35:00,105.1,105.18,105.02,105.02,15000.0,83.1535,83.2168,83.0902,83.0902,15000.0
2015-02-17 09:40:00,104.99,105.1,104.98,105.05,19700.0,83.0665,83.1535,83.0586,83.114,19700.0
2015-02-17 09:45:00,105.05,105.15,105.02,105.07,77300.0,83.114,83.1931,83.0902,83.1298,77300.0
2015-02-17 09:50:00,105.08,105.12,105.04,105.08,14400.0,83.1377,83.1694,83.1061,83.1377,14400.0
2015-02-17 09:55:00,105.08,105.18,105.05,105.18,11800.0,83.1377,83.2168,83.114,83.2168,11800.0
2015-02-17 10:00:00,105.18,105.21,105.12,105.16,7500.0,83.2168,83.2406,83.1694,83.201,7500.0
2015-02-17 10:05:00,105.17,105.25,105.15,105.21,33000.0,83.2089,83.2722,83.1931,83.2406,33000.0
2015-02-17 10:10:00,105.2,105.26,105.18,105.26,5600.0,83.2327,83.2801,83.2168,83.2801,5600.0
2015-02-17 10:15:00,105.26,105.26,105.16,105.16,23000.0,83.2801,83.2801,83.201,83.201,23000.0
2015-02-17 10:20:00,105.17,105.18,105.13,105.17,8300.0,83.2089,83.2168,83.1773,83.2089,8300.0
2015-02-17 10:25:00,105.16,105.2,105.12,105.19,11600.0,83.201,83.2327,83.1694,83.2247,11600.0
2015-02-17 10:30:00,105.19,105.23,105.18,105.2,5500.0,83.2247,83.2564,83.2168,83.2327,5500.0
2015-02-17 10:35:00,105.2,105.26,105.2,105.2,11800.0,83.2327,83.2801,83.2327,83.2327,11800.0
2015-02-17 10:40:00,105.2,105.24,105.19,105.22,20600.0,83.2327,83.2643,83.2247,83.2485,20600.0
2015-02-17 10:45:00,105.22,105.23,105.17,105.22,9300.0,83.2485,83.2564,83.2089,83.2485,9300.0
2015-02-17 10:50:00,105.23,105.25,105.15,105.16,37100.0,83.2564,83.2722,83.1931,83.201,37100.0
2015-02-17 10:55:00,105.13,105.16,105.12,105.14,35000.0,83.1773,83.201,83.1694,83.1852,35000.0
2015-02-17 11:00:00,105.14,105.17,105.11,105.13,15300.0,83.1852,83.2089,83.1614,83.1773,15300.0
2015-02-17 11:05:00,105.13,105.16,105.1,105.16,6900.0,83.1773,83.201,83.1535,83.201,6900.0
2015-02-17 11:10:00,105.16,105.16,105.11,105.15,24400.0,83.201,83.201,83.1614,83.1931,24400.0
2015-02-17 11:15:00,105.16,105.19,105.15,105.17,23300.0,83.201,83.2247,83.1931,83.2089,23300.0
2015-02-17 11:20:00,105.18,105.23,105.18,105.22,16200.0,83.2168,83.2564,83.2168,83.2485,16200.0
2015-02-17 11:25:00,105.24,105.25,105.21,105.25,4900.0,83.2643,83.2722,83.2406,83.2722,4900.0
2015-02-17 11:30:00,105.23,105.26,105.22,105.25,7000.0,83.2564,83.2801,83.2485,83.2722,7000.0
2015-02-17 11:35:00,105.24,105.28,105.24,105.25,9300.0,83.2643,83.2959,83.2643,83.2722,9300.0
2015-02-17 11:40:00,105.26,105.26,105.21,105.24,11900.0,83.2801,83.2801,83.2406,83.2643,11900.0
2015-02-17 11:45:00,105.25,105.28,105.24,105.24,15300.0,83.2722,83.2959,83.2643,83.2643,15300.0
2015-02-17 11:50:00,105.25,105.27,105.24,105.24,6800.0,83.2722,83.288,83.2643,83.2643,6800.0
2015-02-17 11:55:00,105.24,105.28,105.23,105.26,9200.0,83.2643,83.2959,83.2564,83.2801,9200.0
2015-02-17 12:00:00,105.27,105.33,105.26,105.27,13200.0,83.288,83.3355,83.2801,83.288,13200.0
2015-02-17 12:05:00,105.28,105.32,105.28,105.3,11700.0,83.2959,83.3276,83.2959,83.3118,11700.0
2015-02-17 12:10:00,105.3,105.31,105.25,105.28,32600.0,83.3118,83.3197,83.2722,83.2959,32600.0
2015-02-17 12:15:00,105.28,105.3,105.26,105.28,31400.0,83.2959,83.3118,83.2801,83.2959,31400.0
2015-02-17 12:20:00,105.27,105.29,105.26,105.27,5700.0,83.288,83.3039,83.2801,83.288,5700.0
2015-02-17 12:25:00,105.27,105.3,105.26,105.3,4100.0,83.288,83.3118,83.2801,83.3118,4100.0
2015-02-17 12:30:00,105.29,105.41,105.29,105.41,7600.0,83.3039,83.3988,83.3039,83.3988,7600.0
2015-02-17 12:35:00,105.39,105.42,105.39,105.39,163200.0,83.383,83.4067,83.383,83.383,163200.0
2015-02-17 12:40:00,105.38,105.38,105.35,105.37,26800.0,83.3751,83.3751,83.3513,83.3672,26800.0
2015-02-17 12:45:00,105.37,105.41,105.36,105.39,53400.0,83.3672,83.3988,83.3592,83.383,53400.0
2015-02-17 12:50:00,105.39,105.42,105.37,105.4,6000.0,83.383,83.4067,83.3672,83.3909,6000.0
2015-02-17 12:55:00,105.41,105.42,105.39,105.41,20300.0,83.3988,83.4067,83.383,83.3988,20300.0
2015-02-17 13:00:00,105.43,105.51,105.4,105.51,8400.0,83.4146,83.4779,83.3909,83.4779,8400.0
2015-02-17 13:05:00,105.51,105.52,105.48,105.52,22800.0,83.4779,83.4858,83.4542,83.4858,22800.0
2015-02-17 13:10:00,105.51,105.57,105.49,105.53,7000.0,83.4779,83.5254,83.4621,83.4937,7000.0
2015-02-17 13:15:00,105.54,105.59,105.53,105.57,4300.0,83.5017,83.5412,83.4937,83.5254,4300.0
2015-02-17 13:20:00,105.56,105.63,105.55,105.59,6000.0,83.5175,83.5729,83.5096,83.5412,6000.0
2015-02-17 13:25:00,105.58,105.63,105.56,105.62,3900.0,83.5333,83.5729,83.5175,83.565,3900.0
2015-02-17 13:30:00,105.62,105.64,105.61,105.62,3200.0,83.565,83.5808,83.557,83.565,3200.0
2015-02-17 13:35:00,105.61,105.61,105.57,105.57,12700.0,83.557,83.557,83.5254,83.5254,12700.0
2015-02-17 13:40:00,105.56,105.6,105.56,105.58,6900.0,83.5175,83.5491,83.5175,83.5333,6900.0
2015-02-17 13:45:00,105.58,105.6,105.58,105.6,7300.0,83.5333,83.5491,83.5333,83.5491,7300.0
2015-02-17 13:50:00,105.59,105.59,105.55,105.56,11400.0,83.5412,83.5412,83.5096,83.5175,11400.0
2015-02-17 13:55:00,105.57,105.59,105.54,105.58,13000.0,83.5254,83.5412,83.5017,83.5333,13000.0
2015-02-17 14:00:00,105.58,105.59,105.51,105.55,9900.0,83.5333,83.5412,83.4779,83.5096,9900.0
2015-02-17 14:05:00,105.56,105.59,105.53,105.55,18100.0,83.5175,83.5412,83.4937,83.5096,18100.0
2015-02-17 14:10:00,105.56,105.59,105.55,105.55,33000.0,83.5175,83.5412,83.5096,83.5096,33000.0
2015-02-17 14:15:00,105.55,105.57,105.53,105.57,37200.0,83.5096,83.5254,83.4937,83.5254,37200.0
2015-02-17 14:20:00,105.57,105.59,105.56,105.57,14200.0,83.5254,83.5412,83.5175,83.5254,14200.0
2015-02-17 14:25:00,105.57,105.58,105.51,105.55,36000.0,83.5254,83.5333,83.4779,83.5096,36000.0
2015-02-17 14:30:00,105.54,105.58,105.53,105.58,21100.0,83.5017,83.5333,83.4937,83.5333,21100.0
2015-02-17 14:35:00,105.59,105.59,105.54,105.55,13700.0,83.5412,83.5412,83.5017,83.5096,13700.0
2015-02-17 14:40:00,105.56,105.58,105.54,105.56,16100.0,83.5175,83.5333,83.5017,83.5175,16100.0
2015-02-17 14:45:00,105.55,105.6,105.54,105.58,17400.0,83.5096,83.5491,83.5017,83.5333,17400.0
2015-02-17 14:50:00,105.59,105.59,105.5,105.51,23700.0,83.5412,83.5412,83.47,83.4779,23700.0
2015-02-17 14:55:00,105.51,105.54,105.47,105.48,9900.0,83.4779,83.5017,83.4463,83.4542,9900.0
2015-02-17 15:00:00,105.48,105.53,105.47,105.52,10600.0,83.4542,83.4937,83.4463,83.4858,10600.0
2015-02-17 15:05:00,105.51,105.56,105.5,105.55,25200.0,83.4779,83.5175,83.47,83.5096,25200.0
2015-02-17 15:10:00,105.55,105.57,105.53,105.55,15700.0,83.5096,83.5254,83.4937,83.5096,15700.0
2015-02-17 15:15:00,105.55,105.57,105.54,105.54,26200.0,83.5096,83.5254,83.5017,83.5017,26200.0
2015-02-17 15:20:00,105.54,105.57,105.51,105.56,44700.0,83.5017,83.5254,83.4779,83.5175,44700.0
2015-02-17 15:25:00,105.56,105.56,105.54,105.55,14400.0,83.5175,83.5175,83.5017,83.5096,14400.0
2015-02-17 15:30:00,105.54,105.54,105.45,105.47,39800.0,83.5017,83.5017,83.4305,83.4463,39800.0
2015-02-17 15:35:00,105.47,105.51,105.43,105.48,25600.0,83.4463,83.4779,83.4146,83.4542,25600.0
2015-02-17 15:40:00,105.48,105.5,105.44,105.47,69900.0,83.4542,83.47,83.4225,83.4463,69900.0
2015-02-17 15:45:00,105.46,105.47,105.43,105.46,66500.0,83.4384,83.4463,83.4146,83.4384,66500.0
2015-02-17 15:50:00,105.47,105.48,105.43,105.45,26000.0,83.4463,83.4542,83.4146,83.4305,26000.0
2015-02-17 15:55:00,105.46,105.59,105.45,105.59,88500.0,83.4384,83.5412,83.4305,83.5412,88500.0
2015-02-18 09:30:00,105.32,105.32,105.15,105.26,44400.0,83.3276,83.3276,83.1931,83.2801,44400.0
2015-02-18 09:35:00,105.27,105.38,105.27,105.37,15200.0,83.288,83.3751,83.288,83.3672,15200.0
2015-02-18 09:40:00,105.41,105.41,105.36,105.37,7100.0,83.3988,83.3988,83.3592,83.3672,7100.0
2015-02-18 09:45:00,105.35,105.41,105.34,105.38,7700.0,83.3513,83.3988,83.3434,83.3751,7700.0
2015-02-18 09:50:00,105.36,105.36,105.28,105.29,4800.0,83.3592,83.3592,83.2959,83.3039,4800.0
2015-02-18 09:55:00,105.3,105.33,105.25,105.33,22800.0,83.3118,83.3355,83.2722,83.3355,22800.0
2015-02-18 10:00:00,105.32,105.32,105.24,105.3,22500.0,83.3276,83.3276,83.2643,83.3118,22500.0
2015-02-18 10:05:00,105.29,105.33,105.27,105.33,12800.0,83.3039,83.3355,83.288,83.3355,12800.0
2015-02-18 10:10:00,105.33,105.33,105.22,105.22,6300.0,83.3355,83.3355,83.2485,83.2485,6300.0
2015-02-18 10:15:00,105.23,105.25,105.2,105.23,9100.0,83.2564,83.2722,83.2327,83.2564,9100.0
2015-02-18 10:20:00,105.22,105.25,105.11,105.16,11500.0,83.2485,83.2722,83.1614,83.201,11500.0
2015-02-18 10:25:00,105.15,105.15,105.11,105.13,3800.0,83.1931,83.1931,83.1614,83.1773,3800.0
2015-02-18 10:30:00,105.11,105.21,105.11,105.2,9400.0,83.1614,83.2406,83.1614,83.2327,9400.0
2015-02-18 10:35:00,105.22,105.24,105.2,105.22,24200.0,83.2485,83.2643,83.2327,83.2485,24200.0
2015-02-18 10:40:00,105.24,105.3,105.23,105.29,9700.0,83.2643,83.3118,83.2564,83.3039,9700.0
2015-02-18 10:45:00,105.29,105.32,105.28,105.29,15200.0,83.3039,83.3276,83.2959,83.3039,15200.0
2015-02-18 10:50:00,105.3,105.32,105.26,105.26,2800.0,83.3118,83.3276,83.2801,83.2801,2800.0
2015-02-18 10:55:00,105.26,105.31,105.24,105.27,15000.0,83.2801,83.3197,83.2643,83.288,15000.0
2015-02-18 11:00:00,105.26,105.29,105.24,105.25,9200.0,83.2801,83.3039,83.2643,83.2722,9200.0
2015-02-18 11:05:00,105.25,105.27,105.22,105.22,14900.0,83.2722,83.288,83.2485,83.2485,14900.0
2015-02-18 11:10:00,105.22,105.27,105.22,105.27,39200.0,83.2485,83.288,83.2485,83.288,39200.0
2015-02-18 11:15:00,105.28,105.3,105.24,105.27,6200.0,83.2959,83.3118,83.2643,83.288,6200.0
2015-02-18 11:20:00,105.26,105.31,105.26,105.3,5000.0,83.2801,83.3197,83.2801,83.3118,5000.0
2015-02-18 11:25:00,105.29,105.37,105.29,105.35,8000.0,83.3039,83.3672,83.3039,83.3513,8000.0
2015-02-18 11:30:00,105.37,105.38,105.34,105.35,9300.0,83.3672,83.3751,83.3434,83.3513,9300.0
2015-02-18 11:35:00,105.35,105.36,105.33,105.33,11000.0,83.3513,83.3592,83.3355,83.3355,11000.0
2015-02-18 11:40:00,105.33,105.33,105.27,105.29,12700.0,83.3355,83.3355,83.288,83.3039,12700.0
2015-02-18 11:45:00,105.3,105.31,105.26,105.28,9700.0,83.3118,83.3197,83.2801,83.2959,9700.0
2015-02-18 11:50:00,105.28,105.3,105.27,105.3,33100.0,83.2959,83.3118,83.288,83.3118,33100.0
2015-02-18 11:55:00,105.3,105.31,105.28,105.28,44700.0,83.3118,83.3197,83.2959,83.2959,44700.0
2015-02-18 12:00:00,105.28,105.31,105.28,105.31,17900.0,83.2959,83.3197,83.2959,83.3197,17900.0
2015-02-18 12:05:00,105.33,105.33,105.3,105.3,14600.0,83.3355,83.3355,83.3118,83.3118,14600.0
2015-02-18 12:10:00,105.3,105.31,105.29,105.3,6900.0,83.3118,83.3197,83.3039,83.3118,6900.0
2015-02-18 12:15:00,105.3,105.33,105.3,105.31,13600.0,83.3118,83.3355,83.3118,83.3197,13600.0
2015-02-18 12:20:00,105.31,105.33,105.3,105.31,9800.0,83.3197,83.3355,83.3118,83.3197,9800.0
2015-02-18 12:25:00,105.3,105.33,105.3,105.33,18100.0,83.3118,83.3355,83.3118,83.3355,18100.0
2015-02-18 12:30:00,105.32,105.33,105.29,105.3,7500.0,83.3276,83.3355,83.3039,83.3118,7500.0
2015-02-18 12:35:00,105.31,105.32,105.21,105.25,17000.0,83.3197,83.3276,83.2406,83.2722,17000.0
2015-02-18 12:40:00,105.24,105.24,105.16,105.17,14000.0,83.2643,83.2643,83.201,83.2089,14000.0
2015-02-18 12:45:00,105.18,105.22,105.18,105.21,16700.0,83.2168,83.2485,83.2168,83.2406,16700.0
2015-02-18 12:50:00,105.21,105.21,105.18,105.18,4600.0,83.2406,83.2406,83.2168,83.2168,4600.0
2015-02-18 12:55:00,105.16,105.17,105.14,105.16,6100.0,83.201,83.2089,83.1852,83.201,6100.0
2015-02-18 13:00:00,105.17,105.23,105.16,105.22,8200.0,83.2089,83.2564,83.201,83.2485,8200.0
2015-02-18 13:05:00,105.21,105.23,105.17,105.18,4800.0,83.2406,83.2564,83.2089,83.2168,4800.0
2015-02-18 13:10:00,105.18,105.21,105.16,105.16,8200.0,83.2168,83.2406,83.201,83.201,8200.0
2015-02-18 13:15:00,105.18,105.21,105.17,105.17,16000.0,83.2168,83.2406,83.2089,83.2089,16000.0
2015-02-18 13:20:00,105.17,105.18,105.13,105.14,778500.0,83.2089,83.2168,83.1773,83.1852,778500.0
2015-02-18 13:25:00,105.14,105.18,105.11,105.17,41400.0,83.1852,83.2168,83.1614,83.2089,41400.0
2015-02-18 13:30:00,105.17,105.2,105.17,105.17,11900.0,83.2089,83.2327,83.2089,83.2089,11900.0
2015-02-18 13:35:00,105.17,105.17,105.13,105.17,10900.0,83.2089,83.2089,83.1773,83.2089,10900.0
2015-02-18 13:40:00,105.17,105.19,105.16,105.16,14600.0,83.2089,83.2247,83.201,83.201,14600.0
2015-02-18 13:45:00,105.18,105.24,105.17,105.19,9300.0,83.2168,83.2643,83.2089,83.2247,9300.0
2015-02-18 13:50:00,105.2,105.26,105.17,105.2,10500.0,83.2327,83.2801,83.2089,83.2327,10500.0
2015-02-18 13:55:00,105.21,105.23,105.19,105.21,8400.0,83.2406,83.2564,83.2247,83.2406,8400.0
2015-02-18 14:00:00,105.21,105.49,105.21,105.38,44100.0,83.2406,83.4621,83.2406,83.3751,44100.0
2015-02-18 14:05:00,105.39,105.48,105.37,105.39,13000.0,83.383,83.4542,83.3672,83.383,13000.0
2015-02-18 14:10:00,105.39,105.43,105.37,105.4,7400.0,83.383,83.4146,83.3672,83.3909,7400.0
2015-02-18 14:15:00,105.41,105.44,105.34,105.36,10200.0,83.3988,83.4225,83.3434,83.3592,10200.0
2015-02-18 14:20:00,105.36,105.37,105.3,105.32,12800.0,83.3592,83.3672,83.3118,83.3276,12800.0
2015-02-18 14:25:00,105.34,105.35,105.17,105.18,14700.0,83.3434,83.3513,83.2089,83.2168,14700.0
2015-02-18 14:30:00,105.19,105.26,105.19,105.26,14800.0,83.2247,83.2801,83.2247,83.2801,14800.0
2015-02-18 14:35:00,105.23,105.26,105.21,105.24,3300.0,83.2564,83.2801,83.2406,83.2643,3300.0
2015-02-18 14:40:00,105.25,105.31,105.21,105.29,7100.0,83.2722,83.3197,83.2406,83.3039,7100.0
2015-02-18 14:45:00,105.3,105.32,105.23,105.24,71900.0,83.3118,83.3276,83.2564,83.2643,71900.0
2015-02-18 14:50:00,105.26,105.29,105.24,105.27,17900.0,83.2801,83.3039,83.2643,83.288,17900.0
2015-02-18 14:55:00,105.27,105.31,105.23,105.29,5700.0,83.288,83.3197,83.2564,83.3039,5700.0
2015-02-18 15:00:00,105.3,105.39,105.3,105.37,7400.0,83.3118,83.383,83.3118,83.3672,7400.0
2015-02-18 15:05:00,105.38,105.45,105.38,105.42,6800.0,83.3751,83.4305,83.3751,83.4067,6800.0
2015-02-18 15:10:00,105.42,105.43,105.38,105.4,5900.0,83.4067,83.4146,83.3751,83.3909,5900.0
2015-02-18 15:15:00,105.39,105.44,105.36,105.44,29400.0,83.383,83.4225,83.3592,83.4225,29400.0
2015-02-18 15:20:00,105.47,105.47,105.4,105.41,12800.0,83.4463,83.4463,83.3909,83.3988,12800.0
2015-02-18 15:25:00,105.41,105.43,105.4,105.42,5400.0,83.3988,83.4146,83.3909,83.4067,5400.0
2015-02-18 15:30:00,105.4,105.41,105.33,105.39,17100.0,83.3909,83.3988,83.3355,83.383,17100.0
2015-02-18 15:35:00,105.39,105.39,105.32,105.35,14400.0,83.383,83.383,83.3276,83.3513,14400.0
2015-02-18 15:40:00,105.34,105.37,105.29,105.3,72100.0,83.3434,83.3672,83.3039,83.3118,72100.0
2015-02-18 15:45:00,105.3,105.32,105.28,105.31,67900.0,83.3118,83.3276,83.2959,83.3197,67900.0
2015-02-18 15:50:00,105.31,105.33,105.29,105.32,20900.0,83.3197,83.3355,83.3039,83.3276,20900.0
2015-02-18 15:55:00,105.33,105.41,105.33,105.38,26800.0,83.3355,83.3988,83.3355,83.3751,26800.0
2015-02-19 09:30:00,105.16,105.18,104.89,104.89,74800.0,83.201,83.2168,82.9874,82.9874,74800.0
2015-02-19 09:35:00,104.88,104.88,104.82,104.82,5500.0,82.9795,82.9795,82.932,82.932,5500.0
2015-02-19 09:40:00,104.85,104.95,104.84,104.93,18400.0,82.9557,83.0349,82.9478,83.019,18400.0
2015-02-19 09:45:00,104.95,104.95,104.84,104.84,9500.0,83.0349,83.0349,82.9478,82.9478,9500.0
2015-02-19 09:50:00,104.85,104.88,104.82,104.86,4600.0,82.9557,82.9795,82.932,82.9637,4600.0
2015-02-19 09:55:00,104.89,104.92,104.89,104.91,500.0,82.9874,83.0111,82.9874,83.0032,500.0
2015-02-19 10:00:00,104.91,104.91,104.83,104.9,28300.0,83.0032,83.0032,82.9399,82.9953,28300.0
2015-02-19 10:05:00,104.87,104.96,104.87,104.91,34400.0,82.9716,83.0428,82.9716,83.0032,34400.0
2015-02-19 10:10:00,104.93,105.01,104.9,105.01,49400.0,83.019,83.0823,82.9953,83.0823,49400.0
2015-02-19 10:15:00,105.01,105.05,104.97,105.05,34200.0,83.0823,83.114,83.0507,83.114,34200.0
2015-02-19 10:20:00,105.04,105.08,105.04,105.08,6900.0,83.1061,83.1377,83.1061,83.1377,6900.0
2015-02-19 10:25:00,105.07,105.12,105.07,105.1,3200.0,83.1298,83.1694,83.1298,83.1535,3200.0
2015-02-19 10:30:00,105.09,105.1,105.04,105.04,4600.0,83.1456,83.1535,83.1061,83.1061,4600.0
2015-02-19 10:35:00,105.04,105.13,105.03,105.12,4000.0,83.1061,83.1773,83.0982,83.1694,4000.0
2015-02-19 10:40:00,105.11,105.14,105.09,105.14,14400.0,83.1614,83.1852,83.1456,83.1852,14400.0
2015-02-19 10:45:00,105.14,105.14,105.06,105.08,5300.0,83.1852,83.1852,83.1219,83.1377,5300.0
2015-02-19 10:50:00,105.07,105.08,105.06,105.07,3700.0,83.1298,83.1377,83.1219,83.1298,3700.0
2015-02-19 10:55:00,105.07,105.1,105.07,105.08,23200.0,83.1298,83.1535,83.1298,83.1377,23200.0
2015-02-19 11:00:00,105.08,105.16,105.08,105.1,6500.0,83.1377,83.201,83.1377,83.1535,6500.0
2015-02-19 11:05:00,105.11,105.11,105.06,105.07,6400.0,83.1614,83.1614,83.1219,83.1298,6400.0
2015-02-19 11:10:00,105.08,105.15,105.07,105.13,6900.0,83.1377,83.1931,83.1298,83.1773,6900.0
2015-02-19 11:15:00,105.12,105.18,105.11,105.18,10300.0,83.1694,83.2168,83.1614,83.2168,10300.0
2015-02-19 11:20:00,105.17,105.23,105.17,105.2,36300.0,83.2089,83.2564,83.2089,83.2327,36300.0
2015-02-19 11:25:00,105.19,105.23,105.19,105.21,78500.0,83.2247,83.2564,83.2247,83.2406,78500.0
2015-02-19 11:30:00,105.22,105.28,105.21,105.28,14300.0,83.2485,83.2959,83.2406,83.2959,14300.0
2015-02-19 11:35:00,105.27,105.28,105.23,105.26,7200.0,83.288,83.2959,83.2564,83.2801,7200.0
2015-02-19 11:40:00,105.29,105.32,105.28,105.29,2800.0,83.3039,83.3276,83.2959,83.3039,2800.0
2015-02-19 11:45:00,105.3,105.36,105.3,105.33,29900.0,83.3118,83.3592,83.3118,83.3355,29900.0
2015-02-19 11:50:00,105.34,105.34,105.25,105.29,15400.0,83.3434,83.3434,83.2722,83.3039,15400.0
2015-02-19 11:55:00,105.28,105.31,105.28,105.3,4600.0,83.2959,83.3197,83.2959,83.3118,4600.0
2015-02-19 12:00:00,105.29,105.33,105.28,105.28,10100.0,83.3039,83.3355,83.2959,83.2959,10100.0
2015-02-19 12:05:00,105.25,105.28,105.23,105.27,12200.0,83.2722,83.2959,83.2564,83.288,12200.0
2015-02-19 12:10:00,105.27,105.28,105.25,105.26,7100.0,83.288,83.2959,83.2722,83.2801,7100.0
2015-02-19 12:15:00,105.26,105.28,105.24,105.24,95700.0,83.2801,83.2959,83.2643,83.2643,95700.0
2015-02-19 12:20:00,105.25,105.26,105.19,105.2,7300.0,83.2722,83.2801,83.2247,83.2327,7300.0
2015-02-19 12:25:00,105.2,105.2,105.14,105.15,13300.0,83.2327,83.2327,83.1852,83.1931,13300.0
2015-02-19 12:30:00,105.15,105.16,105.07,105.07,5200.0,83.1931,83.201,83.1298,83.1298,5200.0
2015-02-19 12:35:00,105.03,105.03,104.96,105.03,12100.0,83.0982,83.0982,83.0428,83.0982,12100.0
2015-02-19 12:40:00,105.03,105.06,105.03,105.05,3900.0,83.0982,83.1219,83.0982,83.114,3900.0
2015-02-19 12:45:00,105.05,105.06,105.04,105.06,6200.0,83.114,83.1219,83.1061,83.1219,6200.0
2015-02-19 12:50:00,105.07,105.08,105.04,105.06,72800.0,83.1298,83.1377,83.1061,83.1219,72800.0
2015-02-19 12:55:00,105.07,105.07,105.01,105.06,6300.0,83.1298,83.1298,83.0823,83.1219,6300.0
2015-02-19 13:00:00,105.08,105.08,105.0,105.01,14600.0,83.1377,83.1377,83.0744,83.0823,14600.0
2015-02-19 13:05:00,104.99,105.03,104.99,105.02,2700.0,83.0665,83.0982,83.0665,83.0902,2700.0
2015-02-19 13:10:00,105.03,105.03,104.97,104.99,5400.0,83.0982,83.0982,83.0507,83.0665,5400.0
2015-02-19 13:15:00,104.99,105.01,104.95,105.01,6400.0,83.0665,83.0823,83.0349,83.0823,6400.0
2015-02-19 13:20:00,105.01,105.07,104.97,104.99,14100.0,83.0823,83.1298,83.0507,83.0665,14100.0
2015-02-19 13:25:00,104.98,105.03,104.98,105.01,5000.0,83.0586,83.0982,83.0586,83.0823,5000.0
2015-02-19 13:30:00,105.0,105.01,104.98,105.01,3000.0,83.0744,83.0823,83.0586,83.0823,3000.0
2015-02-19 13:35:00,105.02,105.04,105.0,105.04,15000.0,83.0902,83.1061,83.0744,83.1061,15000.0
2015-02-19 13:40:00,105.04,105.05,105.0,105.04,6400.0,83.1061,83.114,83.0744,83.1061,6400.0
2015-02-19 13:45:00,105.03,105.04,105.0,105.04,8100.0,83.0982,83.1061,83.0744,83.1061,8100.0
2015-02-19 13:50:00,105.02,105.11,105.01,105.11,7800.0,83.0902,83.1614,83.0823,83.1614,7800.0
2015-02-19 13:55:00,105.11,105.12,105.1,105.11,15100.0,83.1614,83.1694,83.1535,83.1614,15100.0
2015-02-19 14:00:00,105.11,105.16,105.11,105.14,49300.0,83.1614,83.201,83.1614,83.1852,49300.0
2015-02-19 14:05:00,105.14,105.16,105.13,105.13,23100.0,83.1852,83.201,83.1773,83.1773,23100.0
2015-02-19 14:10:00,105.13,105.15,105.13,105.13,5100.0,83.1773,83.1931,83.1773,83.1773,5100.0
2015-02-19 14:15:00,105.13,105.16,105.13,105.15,9800.0,83.1773,83.201,83.1773,83.1931,9800.0
2015-02-19 14:20:00,105.13,105.13,105.09,105.09,14000.0,83.1773,83.1773,83.1456,83.1456,14000.0
2015-02-19 14:25:00,105.09,105.12,105.08,105.12,28500.0,83.1456,83.1694,83.1377,83.1694,28500.0
2015-02-19 14:30:00,105.1,105.14,105.09,105.13,17200.0,83.1535,83.1852,83.1456,83.1773,17200.0
2015-02-19 14:35:00,105.14,105.15,105.04,105.06,31400.0,83.1852,83.1931,83.1061,83.1219,31400.0
2015-02-19 14:40:00,105.07,105.12,105.04,105.12,7300.0,83.1298,83.1694,83.1061,83.1694,7300.0
2015-02-19 14:45:00,105.12,105.14,105.08,105.09,12900.0,83.1694,83.1852,83.1377,83.1456,12900.0
2015-02-19 14:50:00,105.09,105.12,105.09,105.1,11400.0,83.1456,83.1694,83.1456,83.1535,11400.0
2015-02-19 14:55:00,105.09,105.14,105.08,105.14,24300.0,83.1456,83.1852,83.1377,83.1852,24300.0
2015-02-19 15:00:00,105.15,105.18,105.12,105.16,16600.0,83.1931,83.2168,83.1694,83.201,16600.0
2015-02-19 15:05:00,105.16,105.2,105.15,105.15,10000.0,83.201,83.2327,83.1931,83.1931,10000.0
2015-02-19 15:10:00,105.16,105.19,105.13,105.13,11300.0,83.201,83.2247,83.1773,83.1773,11300.0
2015-02-19 15:15:00,105.13,105.15,105.12,105.14,11600.0,83.1773,83.1931,83.1694,83.1852,11600.0
2015-02-19 15:20:00,105.13,105.17,105.12,105.14,4700.0,83.1773,83.2089,83.1694,83.1852,4700.0
2015-02-19 15:25:00,105.14,105.16,105.1,105.12,8400.0,83.1852,83.201,83.1535,83.1694,8400.0
2015-02-19 15:30:00,105.12,105.12,105.08,105.12,53500.0,83.1694,83.1694,83.1377,83.1694,53500.0
2015-02-19 15:35:00,105.13,105.14,105.06,105.06,11900.0,83.1773,83.1852,83.1219,83.1219,11900.0
2015-02-19 15:40:00,105.07,105.1,105.03,105.03,19900.0,83.1298,83.1535,83.0982,83.0982,19900.0
2015-02-19 15:45:00,105.02,105.03,104.98,104.99,40600.0,83.0902,83.0982,83.0586,83.0665,40600.0
2015-02-19 15:50:00,104.99,105.0,104.95,105.0,32800.0,83.0665,83.0744,83.0349,83.0744,32800.0
2015-02-19 15:55:00,105.0,105.03,104.99,105.03,21800.0,83.0744,83.0982,83.0665,83.0982,21800.0
2015-02-20 09:30:00,104.94,104.95,104.52,104.92,24300.0,83.0269,83.0349,82.6946,83.0111,24300.0
2015-02-20 09:35:00,104.84,104.91,104.7,104.7,5000.0,82.9478,83.0032,82.8371,82.8371,5000.0
2015-02-20 09:40:00,104.7,104.7,104.49,104.62,9800.0,82.8371,82.8371,82.6709,82.7738,9800.0
2015-02-20 09:45:00,104.6,104.66,104.48,104.53,25900.0,82.7579,82.8054,82.663,82.7026,25900.0
2015-02-20 09:50:00,104.5,104.5,104.39,104.44,5600.0,82.6788,82.6788,82.5918,82.6314,5600.0
2015-02-20 09:55:00,104.45,104.48,104.4,104.44,18700.0,82.6393,82.663,82.5997,82.6314,18700.0
2015-02-20 10:00:00,104.41,104.42,104.38,104.42,5600.0,82.6076,82.6155,82.5839,82.6155,5600.0
2015-02-20 10:05:00,104.47,104.54,104.45,104.51,12300.0,82.6551,82.7105,82.6393,82.6867,12300.0
2015-02-20 10:10:00,104.52,104.6,104.52,104.57,18600.0,82.6946,82.7579,82.6946,82.7342,18600.0
2015-02-20 10:15:00,104.57,104.63,104.57,104.59,10800.0,82.7342,82.7817,82.7342,82.75,10800.0
2015-02-20 10:20:00,104.57,104.68,104.57,104.64,16000.0,82.7342,82.8212,82.7342,82.7896,16000.0
2015-02-20 10:25:00,104.64,104.66,104.55,104.55,42700.0,82.7896,82.8054,82.7184,82.7184,42700.0
2015-02-20 10:30:00,104.52,104.56,104.49,104.55,6700.0,82.6946,82.7263,82.6709,82.7184,6700.0
2015-02-20 10:35:00,104.58,104.79,104.58,104.79,13500.0,82.7421,82.9083,82.7421,82.9083,13500.0
2015-02-20 10:40:00,104.83,104.84,104.75,104.78,109500.0,82.9399,82.9478,82.8766,82.9004,109500.0
2015-02-20 10:45:00,104.79,104.92,104.79,104.84,14400.0,82.9083,83.0111,82.9083,82.9478,14400.0
2015-02-20 10:50:00,104.83,104.83,104.76,104.79,2900.0,82.9399,82.9399,82.8845,82.9083,2900.0
2015-02-20 10:55:00,104.81,104.87,104.8,104.84,24900.0,82.9241,82.9716,82.9162,82.9478,24900.0
2015-02-20 11:00:00,104.87,104.93,104.85,104.9,37000.0,82.9716,83.019,82.9557,82.9953,37000.0
2015-02-20 11:05:00,104.9,104.94,104.85,104.87,6000.0,82.9953,83.0269,82.9557,82.9716,6000.0
2015-02-20 11:10:00,104.87,104.88,104.82,104.84,11400.0,82.9716,82.9795,82.932,82.9478,11400.0
2015-02-20 11:15:00,104.81,104.85,104.8,104.82,8600.0,82.9241,82.9557,82.9162,82.932,8600.0
2015-02-20 11:20:00,104.82,104.84,104.8,104.84,6500.0,82.932,82.9478,82.9162,82.9478,6500.0
2015-02-20 11:25:00,104.85,104.89,104.83,104.86,13400.0,82.9557,82.9874,82.9399,82.9637,13400.0
2015-02-20 11:30:00,104.87,104.9,104.85,104.89,46000.0,82.9716,82.9953,82.9557,82.9874,46000.0
2015-02-20 11:35:00,104.89,104.93,104.84,104.84,5400.0,82.9874,83.019,82.9478,82.9478,5400.0
2015-02-20 11:40:00,104.85,104.87,104.85,104.87,600.0,82.9557,82.9716,82.9557,82.9716,600.0
2015-02-20 11:45:00,104.86,104.86,104.79,104.86,9400.0,82.9637,82.9637,82.9083,82.9637,9400.0
2015-02-20 11:50:00,104.84,104.9,104.82,104.88,15500.0,82.9478,82.9953,82.932,82.9795,15500.0
2015-02-20 11:55:00,104.88,104.92,104.86,104.91,4000.0,82.9795,83.0111,82.9637,83.0032,4000.0
2015-02-20 12:00:00,104.91,104.99,104.9,104.95,12000.0,83.0032,83.0665,82.9953,83.0349,12000.0
2015-02-20 12:05:00,104.96,104.97,104.91,104.95,43500.0,83.0428,83.0507,83.0032,83.0349,43500.0
2015-02-20 12:10:00,104.94,104.94,104.89,104.91,385900.0,83.0269,83.0269,82.9874,83.0032,385900.0
2015-02-20 12:15:00,104.91,104.97,104.89,104.97,29000.0,83.0032,83.0507,82.9874,83.0507,29000.0
2015-02-20 12:20:00,104.96,104.98,104.93,104.96,10900.0,83.0428,83.0586,83.019,83.0428,10900.0
2015-02-20 12:25:00,104.96,104.96,104.91,104.91,93700.0,83.0428,83.0428,83.0032,83.0032,93700.0
2015-02-20 12:30:00,104.91,104.92,104.83,104.84,6200.0,83.0032,83.0111,82.9399,82.9478,6200.0
2015-02-20 12:35:00,104.86,105.13,104.86,105.02,42600.0,82.9637,83.1773,82.9637,83.0902,42600.0
2015-02-20 12:40:00,105.03,105.18,105.03,105.04,17900.0,83.0982,83.2168,83.0982,83.1061,17900.0
2015-02-20 12:45:00,105.08,105.12,105.06,105.11,3900.0,83.1377,83.1694,83.1219,83.1614,3900.0
2015-02-20 12:50:00,105.1,105.13,105.08,105.12,6600.0,83.1535,83.1773,83.1377,83.1694,6600.0
2015-02-20 12:55:00,105.11,105.11,105.05,105.05,9100.0,83.1614,83.1614,83.114,83.114,9100.0
2015-02-20 13:00:00,105.06,105.13,105.05,105.09,18600.0,83.1219,83.1773,83.114,83.1456,18600.0
2015-02-20 13:05:00,105.1,105.14,105.1,105.12,7100.0,83.1535,83.1852,83.1535,83.1694,7100.0
2015-02-20 13:10:00,105.12,105.23,105.11,105.21,24500.0,83.1694,83.2564,83.1614,83.2406,24500.0
2015-02-20 13:15:00,105.22,105.25,105.19,105.23,6400.0,83.2485,83.2722,83.2247,83.2564,6400.0
2015-02-20 13:20:00,105.22,105.26,105.21,105.22,6200.0,83.2485,83.2801,83.2406,83.2485,6200.0
2015-02-20 13:25:00,105.24,105.27,105.2,105.2,14200.0,83.2643,83.288,83.2327,83.2327,14200.0
2015-02-20 13:30:00,105.22,105.27,105.22,105.23,11500.0,83.2485,83.288,83.2485,83.2564,11500.0
2015-02-20 13:35:00,105.23,105.34,105.22,105.33,29900.0,83.2564,83.3434,83.2485,83.3355,29900.0
2015-02-20 13:40:00,105.35,105.36,105.31,105.34,4800.0,83.3513,83.3592,83.3197,83.3434,4800.0
2015-02-20 13:45:00,105.33,105.36,105.32,105.35,5200.0,83.3355,83.3592,83.3276,83.3513,5200.0
2015-02-20 13:50:00,105.35,105.37,105.33,105.36,5000.0,83.3513,83.3672,83.3355,83.3592,5000.0
2015-02-20 13:55:00,105.35,105.44,105.33,105.41,6300.0,83.3513,83.4225,83.3355,83.3988,6300.0
2015-02-20 14:00:00,105.41,105.45,105.41,105.44,5500.0,83.3988,83.4305,83.3988,83.4225,5500.0
2015-02-20 14:05:00,105.46,105.53,105.46,105.48,12000.0,83.4384,83.4937,83.4384,83.4542,12000.0
2015-02-20 14:10:00,105.48,105.51,105.44,105.44,16600.0,83.4542,83.4779,83.4225,83.4225,16600.0
2015-02-20 14:15:00,105.45,105.45,105.39,105.42,35900.0,83.4305,83.4305,83.383,83.4067,35900.0
2015-02-20 14:20:00,105.41,105.46,105.4,105.45,7500.0,83.3988,83.4384,83.3909,83.4305,7500.0
2015-02-20 14:25:00,105.45,105.47,105.42,105.42,7800.0,83.4305,83.4463,83.4067,83.4067,7800.0
2015-02-20 14:30:00,105.41,105.43,105.39,105.41,26300.0,83.3988,83.4146,83.383,83.3988,26300.0
2015-02-20 14:35:00,105.43,105.44,105.4,105.4,3000.0,83.4146,83.4225,83.3909,83.3909,3000.0
2015-02-20 14:40:00,105.39,105.39,105.34,105.38,10200.0,83.383,83.383,83.3434,83.3751,10200.0
2015-02-20 14:45:00,105.38,105.44,105.37,105.41,11800.0,83.3751,83.4225,83.3672,83.3988,11800.0
2015-02-20 14:50:00,105.45,105.49,105.44,105.46,9800.0,83.4305,83.4621,83.4225,83.4384,9800.0
2015-02-20 14:55:00,105.47,105.5,105.44,105.49,10000.0,83.4463,83.47,83.4225,83.4621,10000.0
2015-02-20 15:00:00,105.5,105.6,105.5,105.55,3500.0,83.47,83.5491,83.47,83.5096,3500.0
2015-02-20 15:05:00,105.54,105.64,105.53,105.64,21900.0,83.5017,83.5808,83.4937,83.5808,21900.0
2015-02-20 15:10:00,105.64,105.68,105.6,105.63,10400.0,83.5808,83.6124,83.5491,83.5729,10400.0
2015-02-20 15:15:00,105.62,105.63,105.52,105.58,12200.0,83.565,83.5729,83.4858,83.5333,12200.0
2015-02-20 15:20:00,105.57,105.61,105.55,105.61,12300.0,83.5254,83.557,83.5096,83.557,12300.0
2015-02-20 15:25:00,105.6,105.62,105.57,105.6,17200.0,83.5491,83.565,83.5254,83.5491,17200.0
2015-02-20 15:30:00,105.61,105.66,105.54,105.64,14400.0,83.557,83.5966,83.5017,83.5808,14400.0
2015-02-20 15:35:00,105.65,105.67,105.63,105.66,31500.0,83.5887,83.6045,83.5729,83.5966,31500.0
2015-02-20 15:40:00,105.65,105.68,105.65,105.65,13800.0,83.5887,83.6124,83.5887,83.5887,13800.0
2015-02-20 15:45:00,105.66,105.67,105.59,105.59,13100.0,83.5966,83.6045,83.5412,83.5412,13100.0
2015-02-20 15:50:00,105.6,105.61,105.55,105.57,14900.0,83.5491,83.557,83.5096,83.5254,14900.0
2015-02-20 15:55:00,105.57,105.67,105.57,105.66,34500.0,83.5254,83.6045,83.5254,83.5966,34500.0
2015-02-23 09:30:00,105.35,105.45,105.27,105.32,30400.0,83.3513,83.4305,83.288,83.3276,30400.0
2015-02-23 09:35:00,105.3,105.39,105.27,105.31,39100.0,83.3118,83.383,83.288,83.3197,39100.0
2015-02-23 09:40:00,105.3,105.31,105.21,105.26,43000.0,83.3118,83.3197,83.2406,83.2801,43000.0
2015-02-23 09:45:00,105.27,105.29,105.2,105.2,4600.0,83.288,83.3039,83.2327,83.2327,4600.0
2015-02-23 09:50:00,105.2,105.28,105.18,105.22,13400.0,83.2327,83.2959,83.2168,83.2485,13400.0
2015-02-23 09:55:00,105.2,105.29,105.15,105.28,8200.0,83.2327,83.3039,83.1931,83.2959,8200.0
2015-02-23 10:00:00,105.28,105.29,105.21,105.29,16800.0,83.2959,83.3039,83.2406,83.3039,16800.0
2015-02-23 10:05:00,105.31,105.33,105.24,105.24,5400.0,83.3197,83.3355,83.2643,83.2643,5400.0
2015-02-23 10:10:00,105.28,105.29,105.23,105.24,5900.0,83.2959,83.3039,83.2564,83.2643,5900.0
2015-02-23 10:15:00,105.26,105.26,105.17,105.21,8200.0,83.2801,83.2801,83.2089,83.2406,8200.0
2015-02-23 10:20:00,105.21,105.33,105.2,105.33,6500.0,83.2406,83.3355,83.2327,83.3355,6500.0
2015-02-23 10:25:00,105.34,105.34,105.28,105.33,2500.0,83.3434,83.3434,83.2959,83.3355,2500.0
2015-02-23 10:30:00,105.32,105.34,105.3,105.3,6200.0,83.3276,83.3434,83.3118,83.3118,6200.0
2015-02-23 10:35:00,105.31,105.33,105.28,105.33,4300.0,83.3197,83.3355,83.2959,83.3355,4300.0
2015-02-23 10:40:00,105.32,105.32,105.27,105.3,11800.0,83.3276,83.3276,83.288,83.3118,11800.0
2015-02-23 10:45:00,105.3,105.31,105.27,105.31,3500.0,83.3118,83.3197,83.288,83.3197,3500.0
2015-02-23 10:50:00,105.3,105.34,105.29,105.34,7200.0,83.3118,83.3434,83.3039,83.3434,7200.0
2015-02-23 10:55:00,105.34,105.38,105.33,105.36,19700.0,83.3434,83.3751,83.3355,83.3592,19700.0
2015-02-23 11:00:00,105.34,105.37,105.33,105.36,9500.0,83.3434,83.3672,83.3355,83.3592,9500.0
2015-02-23 11:05:00,105.34,105.36,105.32,105.35,6900.0,83.3434,83.3592,83.3276,83.3513,6900.0
2015-02-23 11:10:00,105.34,105.35,105.32,105.32,13300.0,83.3434,83.3513,83.3276,83.3276,13300.0
2015-02-23 11:15:00,105.33,105.4,105.33,105.4,9700.0,83.3355,83.3909,83.3355,83.3909,9700.0
2015-02-23 11:20:00,105.4,105.43,105.4,105.42,7200.0,83.3909,83.4146,83.3909,83.4067,7200.0
2015-02-23 11:25:00,105.42,105.44,105.41,105.43,5300.0,83.4067,83.4225,83.3988,83.4146,5300.0
2015-02-23 11:30:00,105.43,105.44,105.41,105.43,5200.0,83.4146,83.4225,83.3988,83.4146,5200.0
2015-02-23 11:35:00,105.43,105.45,105.42,105.43,4600.0,83.4146,83.4305,83.4067,83.4146,4600.0
2015-02-23 11:40:00,105.42,105.45,105.42,105.43,5100.0,83.4067,83.4305,83.4067,83.4146,5100.0
2015-02-23 11:45:00,105.45,105.47,105.42,105.44,5400.0,83.4305,83.4463,83.4067,83.4225,5400.0
2015-02-23 11:50:00,105.44,105.44,105.39,105.41,7700.0,83.4225,83.4225,83.383,83.3988,7700.0
2015-02-23 11:55:00,105.4,105.42,105.39,105.41,7900.0,83.3909,83.4067,83.383,83.3988,7900.0
2015-02-23 12:00:00,105.42,105.42,105.4,105.42,2000.0,83.4067,83.4067,83.3909,83.4067,2000.0
2015-02-23 12:05:00,105.42,105.42,105.39,105.4,3500.0,83.4067,83.4067,83.383,83.3909,3500.0
2015-02-23 12:10:00,105.4,105.42,105.39,105.4,6400.0,83.3909,83.4067,83.383,83.3909,6400.0
2015-02-23 12:15:00,105.39,105.39,105.37,105.38,11100.0,83.383,83.383,83.3672,83.3751,11100.0
2015-02-23 12:20:00,105.39,105.39,105.33,105.37,12700.0,83.383,83.383,83.3355,83.3672,12700.0
2015-02-23 12:25:00,105.36,105.37,105.32,105.33,3300.0,83.3592,83.3672,83.3276,83.3355,3300.0
2015-02-23 12:30:00,105.32,105.34,105.32,105.32,7900.0,83.3276,83.3434,83.3276,83.3276,7900.0
2015-02-23 12:35:00,105.32,105.37,105.25,105.25,12200.0,83.3276,83.3672,83.2722,83.2722,12200.0
2015-02-23 12:40:00,105.26,105.3,105.25,105.25,28800.0,83.2801,83.3118,83.2722,83.2722,28800.0
2015-02-23 12:45:00,105.25,105.28,105.21,105.23,22200.0,83.2722,83.2959,83.2406,83.2564,22200.0
2015-02-23 12:50:00,105.23,105.28,105.22,105.27,4400.0,83.2564,83.2959,83.2485,83.288,4400.0
2015-02-23 12:55:00,105.27,105.29,105.25,105.25,7100.0,83.288,83.3039,83.2722,83.2722,7100.0
2015-02-23 13:00:00,105.26,105.26,105.23,105.24,8700.0,83.2801,83.2801,83.2564,83.2643,8700.0
2015-02-23 13:05:00,105.23,105.26,105.23,105.26,3300.0,83.2564,83.2801,83.2564,83.2801,3300.0
2015-02-23 13:10:00,105.25,105.29,105.24,105.27,9500.0,83.2722,83.3039,83.2643,83.288,9500.0
2015-02-23 13:15:00,105.27,105.3,105.27,105.28,7400.0,83.288,83.3118,83.288,83.2959,7400.0
2015-02-23 13:20:00,105.28,105.3,105.27,105.28,31400.0,83.2959,83.3118,83.288,83.2959,31400.0
2015-02-23 13:25:00,105.29,105.3,105.26,105.27,9900.0,83.3039,83.3118,83.2801,83.288,9900.0
2015-02-23 13:30:00,105.27,105.44,105.27,105.35,72200.0,83.288,83.4225,83.288,83.3513,72200.0
2015-02-23 13:35:00,105.36,105.41,105.36,105.41,23700.0,83.3592,83.3988,83.3592,83.3988,23700.0
2015-02-23 13:40:00,105.41,105.46,105.38,105.4,16000.0,83.3988,83.4384,83.3751,83.3909,16000.0
2015-02-23 13:45:00,105.41,105.43,105.35,105.37,18600.0,83.3988,83.4146,83.3513,83.3672,18600.0
2015-02-23 13:50:00,105.39,105.39,105.34,105.35,4900.0,83.383,83.383,83.3434,83.3513,4900.0
2015-02-23 13:55:00,105.34,105.36,105.32,105.35,8700.0,83.3434,83.3592,83.3276,83.3513,8700.0
2015-02-23 14:00:00,105.36,105.38,105.34,105.36,16400.0,83.3592,83.3751,83.3434,83.3592,16400.0
2015-02-23 14:05:00,105.36,105.41,105.36,105.39,6700.0,83.3592,83.3988,83.3592,83.383,6700.0
2015-02-23 14:10:00,105.38,105.4,105.35,105.36,19200.0,83.3751,83.3909,83.3513,83.3592,19200.0
2015-02-23 14:15:00,105.36,105.41,105.36,105.38,24500.0,83.3592,83.3988,83.3592,83.3751,24500.0
2015-02-23 14:20:00,105.38,105.4,105.37,105.39,5700.0,83.3751,83.3909,83.3672,83.383,5700.0
2015-02-23 14:25:00,105.4,105.41,105.37,105.39,5000.0,83.3909,83.3988,83.3672,83.383,5000.0
2015-02-23 14:30:00,105.39,105.39,105.28,105.3,11900.0,83.383,83.383,83.2959,83.3118,11900.0
2015-02-23 14:35:00,105.3,105.32,105.25,105.25,8500.0,83.3118,83.3276,83.2722,83.2722,8500.0
2015-02-23 14:40:00,105.24,105.25,105.2,105.24,15700.0,83.2643,83.2722,83.2327,83.2643,15700.0
2015-02-23 14:45:00,105.24,105.28,105.24,105.28,10000.0,83.2643,83.2959,83.2643,83.2959,10000.0
2015-02-23 14:50:00,105.27,105.28,105.25,105.26,10800.0,83.288,83.2959,83.2722,83.2801,10800.0
2015-02-23 14:55:00,105.26,105.3,105.25,105.28,4200.0,83.2801,83.3118,83.2722,83.2959,4200.0
2015-02-23 15:00:00,105.26,105.28,105.22,105.23,3700.0,83.2801,83.2959,83.2485,83.2564,3700.0
2015-02-23 15:05:00,105.21,105.22,105.17,105.17,22500.0,83.2406,83.2485,83.2089,83.2089,22500.0
2015-02-23 15:10:00,105.18,105.22,105.17,105.22,32400.0,83.2168,83.2485,83.2089,83.2485,32400.0
2015-02-23 15:15:00,105.22,105.24,105.21,105.22,19700.0,83.2485,83.2643,83.2406,83.2485,19700.0
2015-02-23 15:20:00,105.22,105.25,105.21,105.22,8600.0,83.2485,83.2722,83.2406,83.2485,8600.0
2015-02-23 15:25:00,105.23,105.28,105.21,105.26,14800.0,83.2564,83.2959,83.2406,83.2801,14800.0
2015-02-23 15:30:00,105.26,105.28,105.25,105.26,8800.0,83.2801,83.2959,83.2722,83.2801,8800.0
2015-02-23 15:35:00,105.27,105.33,105.27,105.32,19200.0,83.288,83.3355,83.288,83.3276,19200.0
2015-02-23 15:40:00,105.32,105.39,105.32,105.39,9900.0,83.3276,83.383,83.3276,83.383,9900.0
2015-02-23 15:45:00,105.39,105.41,105.37,105.38,17100.0,83.383,83.3988,83.3672,83.3751,17100.0
2015-02-23 15:50:00,105.39,105.42,105.38,105.42,17100.0,83.383,83.4067,83.3751,83.4067,17100.0
2015-02-23 15:55:00,105.42,105.5,105.39,105.49,19300.0,83.4067,83.47,83.383,83.4621,19300.0
2015-02-24 09:30:00,105.52,105.65,105.51,105.56,27200.0,83.4858,83.5887,83.4779,83.5175,27200.0
2015-02-24 09:35:00,105.58,105.6,105.56,105.57,2500.0,83.5333,83.5491,83.5175,83.5254,2500.0
2015-02-24 09:40:00,105.57,105.62,105.56,105.62,4700.0,83.5254,83.565,83.5175,83.565,4700.0
2015-02-24 09:45:00,105.6,105.67,105.57,105.66,8000.0,83.5491,83.6045,83.5254,83.5966,8000.0
2015-02-24 09:50:00,105.65,105.7,105.64,105.64,2900.0,83.5887,83.6282,83.5808,83.5808,2900.0
2015-02-24 09:55:00,105.65,105.66,105.57,105.57,20700.0,83.5887,83.5966,83.5254,83.5254,20700.0
2015-02-24 10:00:00,105.61,105.62,105.42,105.54,16200.0,83.557,83.565,83.4067,83.5017,16200.0
2015-02-24 10:05:00,105.54,105.68,105.49,105.68,9600.0,83.5017,83.6124,83.4621,83.6124,9600.0
2015-02-24 10:10:00,105.68,105.73,105.64,105.7,4700.0,83.6124,83.652,83.5808,83.6282,4700.0
2015-02-24 10:15:00,105.7,105.7,105.58,105.7,5500.0,83.6282,83.6282,83.5333,83.6282,5500.0
2015-02-24 10:20:00,105.67,105.8,105.65,105.76,26100.0,83.6045,83.7074,83.5887,83.6757,26100.0
2015-02-24 10:25:00,105.76,105.87,105.76,105.84,10000.0,83.6757,83.7627,83.6757,83.739,10000.0
2015-02-24 10:30:00,105.85,105.86,105.82,105.84,8600.0,83.7469,83.7548,83.7232,83.739,8600.0
2015-02-24 10:35:00,105.85,105.86,105.79,105.8,4200.0,83.7469,83.7548,83.6995,83.7074,4200.0
2015-02-24 10:40:00,105.8,105.85,105.79,105.83,6300.0,83.7074,83.7469,83.6995,83.7311,6300.0
2015-02-24 10:45:00,105.83,105.85,105.75,105.77,7000.0,83.7311,83.7469,83.6678,83.6836,7000.0
2015-02-24 10:50:00,105.79,105.79,105.74,105.76,5600.0,83.6995,83.6995,83.6599,83.6757,5600.0
2015-02-24 10:55:00,105.75,105.79,105.75,105.79,4900.0,83.6678,83.6995,83.6678,83.6995,4900.0
2015-02-24 11:00:00,105.8,105.81,105.78,105.81,9200.0,83.7074,83.7153,83.6915,83.7153,9200.0
2015-02-24 11:05:00,105.82,105.89,105.82,105.88,5500.0,83.7232,83.7786,83.7232,83.7707,5500.0
2015-02-24 11:10:00,105.9,105.98,105.9,105.98,7500.0,83.7865,83.8498,83.7865,83.8498,7500.0
2015-02-24 11:15:00,105.98,105.98,105.91,105.93,5400.0,83.8498,83.8498,83.7944,83.8102,5400.0
2015-02-24 11:20:00,105.94,105.95,105.91,105.93,33000.0,83.8181,83.826,83.7944,83.8102,33000.0
2015-02-24 11:25:00,105.93,105.94,105.89,105.92,4300.0,83.8102,83.8181,83.7786,83.8023,4300.0
2015-02-24 11:30:00,105.91,105.94,105.85,105.86,4000.0,83.7944,83.8181,83.7469,83.7548,4000.0
2015-02-24 11:35:00,105.84,105.86,105.83,105.86,3600.0,83.739,83.7548,83.7311,83.7548,3600.0
2015-02-24 11:40:00,105.85,105.86,105.83,105.84,10100.0,83.7469,83.7548,83.7311,83.739,10100.0
2015-02-24 11:45:00,105.83,105.86,105.81,105.82,5600.0,83.7311,83.7548,83.7153,83.7232,5600.0
2015-02-24 11:50:00,105.82,105.86,105.82,105.85,9100.0,83.7232,83.7548,83.7232,83.7469,9100.0
2015-02-24 11:55:00,105.85,105.88,105.82,105.82,26700.0,83.7469,83.7707,83.7232,83.7232,26700.0
2015-02-24 12:00:00,105.81,105.84,105.78,105.83,11400.0,83.7153,83.739,83.6915,83.7311,11400.0
2015-02-24 12:05:00,105.83,105.85,105.82,105.84,26200.0,83.7311,83.7469,83.7232,83.739,26200.0
2015-02-24 12:10:00,105.85,105.86,105.84,105.85,22500.0,83.7469,83.7548,83.739,83.7469,22500.0
2015-02-24 12:15:00,105.84,105.85,105.79,105.81,4800.0,83.739,83.7469,83.6995,83.7153,4800.0
2015-02-24 12:20:00,105.81,105.83,105.8,105.82,111800.0,83.7153,83.7311,83.7074,83.7232,111800.0
2015-02-24 12:25:00,105.81,105.81,105.78,105.79,4500.0,83.7153,83.7153,83.6915,83.6995,4500.0
2015-02-24 12:30:00,105.78,105.79,105.59,105.65,17800.0,83.6915,83.6995,83.5412,83.5887,17800.0
2015-02-24 12:35:00,105.66,105.68,105.64,105.67,4300.0,83.5966,83.6124,83.5808,83.6045,4300.0
2015-02-24 12:40:00,105.66,105.71,105.64,105.7,15000.0,83.5966,83.6362,83.5808,83.6282,15000.0
2015-02-24 12:45:00,105.71,105.73,105.68,105.73,4400.0,83.6362,83.652,83.6124,83.652,4400.0
2015-02-24 12:50:00,105.74,105.74,105.72,105.73,8500.0,83.6599,83.6599,83.6441,83.652,8500.0
2015-02-24 12:55:00,105.73,105.81,105.73,105.77,51400.0,83.652,83.7153,83.652,83.6836,51400.0
2015-02-24 13:00:00,105.77,105.77,105.75,105.75,7400.0,83.6836,83.6836,83.6678,83.6678,7400.0
2015-02-24 13:05:00,105.74,105.75,105.72,105.75,36400.0,83.6599,83.6678,83.6441,83.6678,36400.0
2015-02-24 13:10:00,105.75,105.79,105.74,105.75,73100.0,83.6678,83.6995,83.6599,83.6678,73100.0
2015-02-24 13:15:00,105.73,105.74,105.71,105.73,7500.0,83.652,83.6599,83.6362,83.652,7500.0
2015-02-24 13:20:00,105.71,105.74,105.69,105.73,8800.0,83.6362,83.6599,83.6203,83.652,8800.0
2015-02-24 13:25:00,105.72,105.75,105.71,105.73,11700.0,83.6441,83.6678,83.6362,83.652,11700.0
2015-02-24 13:30:00,105.74,105.8,105.73,105.8,4000.0,83.6599,83.7074,83.652,83.7074,4000.0
2015-02-24 13:35:00,105.79,105.8,105.76,105.76,1500.0,83.6995,83.7074,83.6757,83.6757,1500.0
2015-02-24 13:40:00,105.75,105.82,105.75,105.82,9900.0,83.6678,83.7232,83.6678,83.7232,9900.0
2015-02-24 13:45:00,105.83,105.83,105.79,105.82,4700.0,83.7311,83.7311,83.6995,83.7232,4700.0
2015-02-24 13:50:00,105.8,105.81,105.77,105.8,12500.0,83.7074,83.7153,83.6836,83.7074,12500.0
2015-02-24 13:55:00,105.81,105.83,105.8,105.83,5600.0,83.7153,83.7311,83.7074,83.7311,5600.0
2015-02-24 14:00:00,105.81,105.83,105.8,105.82,6000.0,83.7153,83.7311,83.7074,83.7232,6000.0
2015-02-24 14:05:00,105.81,105.82,105.75,105.77,9600.0,83.7153,83.7232,83.6678,83.6836,9600.0
2015-02-24 14:10:00,105.77,105.78,105.76,105.77,3000.0,83.6836,83.6915,83.6757,83.6836,3000.0
2015-02-24 14:15:00,105.77,105.79,105.76,105.76,14600.0,83.6836,83.6995,83.6757,83.6757,14600.0
2015-02-24 14:20:00,105.77,105.82,105.77,105.81,4400.0,83.6836,83.7232,83.6836,83.7153,4400.0
2015-02-24 14:25:00,105.81,105.83,105.77,105.77,12100.0,83.7153,83.7311,83.6836,83.6836,12100.0
2015-02-24 14:30:00,105.77,105.78,105.71,105.72,6100.0,83.6836,83.6915,83.6362,83.6441,6100.0
2015-02-24 14:35:00,105.73,105.79,105.73,105.78,12000.0,83.652,83.6995,83.652,83.6915,12000.0
2015-02-24 14:40:00,105.8,105.81,105.79,105.81,3600.0,83.7074,83.7153,83.6995,83.7153,3600.0
2015-02-24 14:45:00,105.81,105.81,105.76,105.77,2700.0,83.7153,83.7153,83.6757,83.6836,2700.0
2015-02-24 14:50:00,105.78,105.84,105.78,105.84,12100.0,83.6915,83.739,83.6915,83.739,12100.0
2015-02-24 14:55:00,105.82,105.84,105.81,105.83,13600.0,83.7232,83.739,83.7153,83.7311,13600.0
2015-02-24 15:00:00,105.84,105.87,105.83,105.86,3600.0,83.739,83.7627,83.7311,83.7548,3600.0
2015-02-24 15:05:00,105.87,105.9,105.86,105.9,15300.0,83.7627,83.7865,83.7548,83.7865,15300.0
2015-02-24 15:10:00,105.9,105.91,105.87,105.89,5400.0,83.7865,83.7944,83.7627,83.7786,5400.0
2015-02-24 15:15:00,105.89,105.94,105.89,105.94,9200.0,83.7786,83.8181,83.7786,83.8181,9200.0
2015-02-24 15:20:00,105.92,105.95,105.91,105.95,7000.0,83.8023,83.826,83.7944,83.826,7000.0
2015-02-24 15:25:00,105.94,105.96,105.93,105.96,5000.0,83.8181,83.834,83.8102,83.834,5000.0
2015-02-24 15:30:00,105.95,105.97,105.94,105.95,9700.0,83.826,83.8419,83.8181,83.826,9700.0
2015-02-24 15:35:00,105.94,105.96,105.93,105.95,13100.0,83.8181,83.834,83.8102,83.826,13100.0
2015-02-24 15:40:00,105.97,106.02,105.96,105.97,9400.0,83.8419,83.8814,83.834,83.8419,9400.0
2015-02-24 15:45:00,105.97,105.97,105.88,105.88,15100.0,83.8419,83.8419,83.7707,83.7707,15100.0
2015-02-24 15:50:00,105.89,105.91,105.86,105.86,9200.0,83.7786,83.7944,83.7548,83.7548,9200.0
2015-02-24 15:55:00,105.86,105.92,105.86,105.88,55500.0,83.7548,83.8023,83.7548,83.7707,55500.0
2015-02-25 09:30:00,105.81,105.99,105.8,105.8,109200.0,83.7153,83.8577,83.7074,83.7074,109200.0
2015-02-25 09:35:00,105.8,105.83,105.75,105.76,172400.0,83.7074,83.7311,83.6678,83.6757,172400.0
2015-02-25 09:40:00,105.81,105.81,105.65,105.71,123300.0,83.7153,83.7153,83.5887,83.6362,123300.0
2015-02-25 09:45:00,105.69,105.7,105.67,105.68,4300.0,83.6203,83.6282,83.6045,83.6124,4300.0
2015-02-25 09:50:00,105.69,105.71,105.64,105.65,5100.0,83.6203,83.6362,83.5808,83.5887,5100.0
2015-02-25 09:55:00,105.66,105.7,105.65,105.7,106800.0,83.5966,83.6282,83.5887,83.6282,106800.0
2015-02-25 10:00:00,105.66,105.71,105.66,105.68,1600.0,83.5966,83.6362,83.5966,83.6124,1600.0
2015-02-25 10:05:00,105.68,105.74,105.64,105.72,9000.0,83.6124,83.6599,83.5808,83.6441,9000.0
2015-02-25 10:10:00,105.72,105.74,105.69,105.71,5300.0,83.6441,83.6599,83.6203,83.6362,5300.0
2015-02-25 10:15:00,105.71,105.71,105.65,105.68,16500.0,83.6362,83.6362,83.5887,83.6124,16500.0
2015-02-25 10:20:00,105.69,105.72,105.65,105.69,112500.0,83.6203,83.6441,83.5887,83.6203,112500.0
2015-02-25 10:25:00,105.68,105.71,105.67,105.69,6800.0,83.6124,83.6362,83.6045,83.6203,6800.0
2015-02-25 10:30:00,105.71,105.75,105.64,105.69,8100.0,83.6362,83.6678,83.5808,83.6203,8100.0
2015-02-25 10:35:00,105.69,105.71,105.68,105.69,2600.0,83.6203,83.6362,83.6124,83.6203,2600.0
2015-02-25 10:40:00,105.7,105.74,105.68,105.74,112700.0,83.6282,83.6599,83.6124,83.6599,112700.0
2015-02-25 10:45:00,105.75,105.77,105.73,105.74,9100.0,83.6678,83.6836,83.652,83.6599,9100.0
2015-02-25 10:50:00,105.74,105.74,105.71,105.71,5800.0,83.6599,83.6599,83.6362,83.6362,5800.0
2015-02-25 10:55:00,105.72,105.77,105.71,105.72,7300.0,83.6441,83.6836,83.6362,83.6441,7300.0
2015-02-25 11:00:00,105.72,105.74,105.7,105.73,110700.0,83.6441,83.6599,83.6282,83.652,110700.0
2015-02-25 11:05:00,105.74,105.74,105.66,105.66,14500.0,83.6599,83.6599,83.5966,83.5966,14500.0
2015-02-25 11:10:00,105.67,105.71,105.65,105.7,110400.0,83.6045,83.6362,83.5887,83.6282,110400.0
2015-02-25 11:15:00,105.7,105.75,105.68,105.75,10900.0,83.6282,83.6678,83.6124,83.6678,10900.0
2015-02-25 11:20:00,105.76,105.78,105.75,105.78,8400.0,83.6757,83.6915,83.6678,83.6915,8400.0
2015-02-25 11:25:00,105.77,105.8,105.77,105.77,35700.0,83.6836,83.7074,83.6836,83.6836,35700.0
2015-02-25 11:30:00,105.77,105.79,105.76,105.77,4400.0,83.6836,83.6995,83.6757,83.6836,4400.0
2015-02-25 11:35:00,105.78,105.79,105.76,105.77,7400.0,83.6915,83.6995,83.6757,83.6836,7400.0
2015-02-25 11:40:00,105.77,105.79,105.73,105.75,105800.0,83.6836,83.6995,83.652,83.6678,105800.0
2015-02-25 11:45:00,105.75,105.79,105.75,105.79,11900.0,83.6678,83.6995,83.6678,83.6995,11900.0
2015-02-25 11:50:00,105.78,105.85,105.78,105.82,8500.0,83.6915,83.7469,83.6915,83.7232,8500.0
2015-02-25 11:55:00,105.82,105.83,105.8,105.8,8000.0,83.7232,83.7311,83.7074,83.7074,8000.0
2015-02-25 12:00:00,105.8,105.82,105.79,105.81,6200.0,83.7074,83.7232,83.6995,83.7153,6200.0
2015-02-25 12:05:00,105.82,105.83,105.81,105.81,5600.0,83.7232,83.7311,83.7153,83.7153,5600.0
2015-02-25 12:10:00,105.81,105.85,105.8,105.84,12400.0,83.7153,83.7469,83.7074,83.739,12400.0
2015-02-25 12:15:00,105.84,105.86,105.82,105.84,112200.0,83.739,83.7548,83.7232,83.739,112200.0
2015-02-25 12:20:00,105.83,105.85,105.81,105.84,10700.0,83.7311,83.7469,83.7153,83.739,10700.0
2015-02-25 12:25:00,105.84,105.85,105.81,105.82,12100.0,83.739,83.7469,83.7153,83.7232,12100.0
2015-02-25 12:30:00,105.82,105.85,105.82,105.84,9000.0,83.7232,83.7469,83.7232,83.739,9000.0
2015-02-25 12:35:00,105.84,105.84,105.82,105.83,3500.0,83.739,83.739,83.7232,83.7311,3500.0
2015-02-25 12:40:00,105.82,105.83,105.8,105.83,6400.0,83.7232,83.7311,83.7074,83.7311,6400.0
2015-02-25 12:45:00,105.83,105.85,105.82,105.84,107500.0,83.7311,83.7469,83.7232,83.739,107500.0
2015-02-25 12:50:00,105.83,105.86,105.81,105.82,7700.0,83.7311,83.7548,83.7153,83.7232,7700.0
2015-02-25 12:55:00,105.82,105.82,105.79,105.81,11000.0,83.7232,83.7232,83.6995,83.7153,11000.0
2015-02-25 13:00:00,105.82,105.85,105.81,105.85,33500.0,83.7232,83.7469,83.7153,83.7469,33500.0
2015-02-25 13:05:00,105.85,105.85,105.78,105.79,31000.0,83.7469,83.7469,83.6915,83.6995,31000.0
2015-02-25 13:10:00,105.79,105.83,105.78,105.83,7000.0,83.6995,83.7311,83.6915,83.7311,7000.0
2015-02-25 13:15:00,105.84,105.86,105.83,105.85,7800.0,83.739,83.7548,83.7311,83.7469,7800.0
2015-02-25 13:20:00,105.85,105.86,105.84,105.86,29000.0,83.7469,83.7548,83.739,83.7548,29000.0
2015-02-25 13:25:00,105.86,105.88,105.85,105.88,16000.0,83.7548,83.7707,83.7469,83.7707,16000.0
2015-02-25 13:30:00,105.88,105.98,105.88,105.97,15800.0,83.7707,83.8498,83.7707,83.8419,15800.0
2015-02-25 13:35:00,105.98,106.01,105.96,106.0,27300.0,83.8498,83.8735,83.834,83.8656,27300.0
2015-02-25 13:40:00,106.0,106.0,105.96,105.96,7500.0,83.8656,83.8656,83.834,83.834,7500.0
2015-02-25 13:45:00,105.96,106.0,105.95,105.98,109500.0,83.834,83.8656,83.826,83.8498,109500.0
2015-02-25 13:50:00,105.98,105.99,105.95,105.97,11700.0,83.8498,83.8577,83.826,83.8419,11700.0
2015-02-25 13:55:00,105.97,105.98,105.95,105.95,3100.0,83.8419,83.8498,83.826,83.826,3100.0
2015-02-25 14:00:00,105.95,105.98,105.95,105.96,7300.0,83.826,83.8498,83.826,83.834,7300.0
2015-02-25 14:05:00,105.93,105.97,105.89,105.91,230500.0,83.8102,83.8419,83.7786,83.7944,230500.0
2015-02-25 14:10:00,105.9,105.91,105.89,105.9,9000.0,83.7865,83.7944,83.7786,83.7865,9000.0
2015-02-25 14:15:00,105.9,105.93,105.89,105.91,108900.0,83.7865,83.8102,83.7786,83.7944,108900.0
2015-02-25 14:20:00,105.9,105.9,105.85,105.86,9900.0,83.7865,83.7865,83.7469,83.7548,9900.0
2015-02-25 14:25:00,105.86,105.86,105.82,105.84,12700.0,83.7548,83.7548,83.7232,83.739,12700.0
2015-02-25 14:30:00,105.84,105.87,105.81,105.83,5900.0,83.739,83.7627,83.7153,83.7311,5900.0
2015-02-25 14:35:00,105.81,105.83,105.69,105.69,112600.0,83.7153,83.7311,83.6203,83.6203,112600.0
2015-02-25 14:40:00,105.69,105.74,105.67,105.69,14400.0,83.6203,83.6599,83.6045,83.6203,14400.0
2015-02-25 14:45:00,105.68,105.75,105.68,105.72,17600.0,83.6124,83.6678,83.6124,83.6441,17600.0
2015-02-25 14:50:00,105.71,105.71,105.62,105.68,13700.0,83.6362,83.6362,83.565,83.6124,13700.0
2015-02-25 14:55:00,105.7,105.73,105.68,105.7,19400.0,83.6282,83.652,83.6124,83.6282,19400.0
2015-02-25 15:00:00,105.7,105.7,105.56,105.57,27400.0,83.6282,83.6282,83.5175,83.5254,27400.0
2015-02-25 15:05:00,105.57,105.63,105.55,105.59,17300.0,83.5254,83.5729,83.5096,83.5412,17300.0
2015-02-25 15:10:00,105.59,105.66,105.59,105.66,5700.0,83.5412,83.5966,83.5412,83.5966,5700.0
2015-02-25 15:15:00,105.66,105.66,105.64,105.66,3200.0,83.5966,83.5966,83.5808,83.5966,3200.0
2015-02-25 15:20:00,105.66,105.67,105.64,105.65,9600.0,83.5966,83.6045,83.5808,83.5887,9600.0
2015-02-25 15:25:00,105.65,105.66,105.59,105.59,8400.0,83.5887,83.5966,83.5412,83.5412,8400.0
2015-02-25 15:30:00,105.58,105.67,105.58,105.62,17000.0,83.5333,83.6045,83.5333,83.565,17000.0
2015-02-25 15:35:00,105.63,105.69,105.63,105.66,63300.0,83.5729,83.6203,83.5729,83.5966,63300.0
2015-02-25 15:40:00,105.65,105.71,105.63,105.71,12600.0,83.5887,83.6362,83.5729,83.6362,12600.0
2015-02-25 15:45:00,105.71,105.72,105.68,105.71,14800.0,83.6362,83.6441,83.6124,83.6362,14800.0
2015-02-25 15:50:00,105.72,105.77,105.72,105.77,14800.0,83.6441,83.6836,83.6441,83.6836,14800.0
2015-02-25 15:55:00,105.77,105.78,105.74,105.74,17800.0,83.6836,83.6915,83.6599,83.6599,17800.0
2015-02-26 09:30:00,105.62,105.66,105.53,105.54,30500.0,83.565,83.5966,83.4937,83.5017,30500.0
2015-02-26 09:35:00,105.53,105.63,105.52,105.6,3700.0,83.4937,83.5729,83.4858,83.5491,3700.0
2015-02-26 09:40:00,105.62,105.64,105.59,105.6,5500.0,83.565,83.5808,83.5412,83.5491,5500.0
2015-02-26 09:45:00,105.62,105.62,105.51,105.52,1600.0,83.565,83.565,83.4779,83.4858,1600.0
2015-02-26 09:50:00,105.53,105.53,105.44,105.44,2200.0,83.4937,83.4937,83.4225,83.4225,2200.0
2015-02-26 09:55:00,105.43,105.43,105.3,105.3,7400.0,83.4146,83.4146,83.3118,83.3118,7400.0
2015-02-26 10:00:00,105.3,105.4,105.3,105.4,5900.0,83.3118,83.3909,83.3118,83.3909,5900.0
2015-02-26 10:05:00,105.39,105.45,105.39,105.41,52400.0,83.383,83.4305,83.383,83.3988,52400.0
2015-02-26 10:10:00,105.41,105.43,105.37,105.42,8500.0,83.3988,83.4146,83.3672,83.4067,8500.0
2015-02-26 10:15:00,105.43,105.47,105.43,105.44,5300.0,83.4146,83.4463,83.4146,83.4225,5300.0
2015-02-26 10:20:00,105.44,105.45,105.44,105.45,1200.0,83.4225,83.4305,83.4225,83.4305,1200.0
2015-02-26 10:25:00,105.44,105.44,105.41,105.44,18300.0,83.4225,83.4225,83.3988,83.4225,18300.0
2015-02-26 10:30:00,105.44,105.47,105.39,105.46,2800.0,83.4225,83.4463,83.383,83.4384,2800.0
2015-02-26 10:35:00,105.48,105.55,105.48,105.52,8600.0,83.4542,83.5096,83.4542,83.4858,8600.0
2015-02-26 10:40:00,105.53,105.53,105.49,105.51,8000.0,83.4937,83.4937,83.4621,83.4779,8000.0
2015-02-26 10:45:00,105.51,105.53,105.48,105.48,10700.0,83.4779,83.4937,83.4542,83.4542,10700.0
2015-02-26 10:50:00,105.49,105.51,105.46,105.48,7000.0,83.4621,83.4779,83.4384,83.4542,7000.0
2015-02-26 10:55:00,105.51,105.52,105.5,105.51,2100.0,83.4779,83.4858,83.47,83.4779,2100.0
2015-02-26 11:00:00,105.5,105.56,105.49,105.56,3400.0,83.47,83.5175,83.4621,83.5175,3400.0
2015-02-26 11:05:00,105.56,105.65,105.55,105.63,4500.0,83.5175,83.5887,83.5096,83.5729,4500.0
2015-02-26 11:10:00,105.62,105.63,105.6,105.6,2700.0,83.565,83.5729,83.5491,83.5491,2700.0
2015-02-26 11:15:00,105.61,105.63,105.59,105.62,4900.0,83.557,83.5729,83.5412,83.565,4900.0
2015-02-26 11:20:00,105.62,105.62,105.56,105.58,11600.0,83.565,83.565,83.5175,83.5333,11600.0
2015-02-26 11:25:00,105.59,105.59,105.55,105.55,23700.0,83.5412,83.5412,83.5096,83.5096,23700.0
2015-02-26 11:30:00,105.57,105.61,105.56,105.57,2300.0,83.5254,83.557,83.5175,83.5254,2300.0
2015-02-26 11:35:00,105.58,105.63,105.58,105.58,3500.0,83.5333,83.5729,83.5333,83.5333,3500.0
2015-02-26 11:40:00,105.58,105.63,105.58,105.59,6700.0,83.5333,83.5729,83.5333,83.5412,6700.0
2015-02-26 11:45:00,105.61,105.61,105.57,105.58,5700.0,83.557,83.557,83.5254,83.5333,5700.0
2015-02-26 11:50:00,105.57,105.57,105.54,105.56,9000.0,83.5254,83.5254,83.5017,83.5175,9000.0
2015-02-26 11:55:00,105.58,105.58,105.52,105.53,43000.0,83.5333,83.5333,83.4858,83.4937,43000.0
2015-02-26 12:00:00,105.53,105.54,105.49,105.51,5300.0,83.4937,83.5017,83.4621,83.4779,5300.0
2015-02-26 12:05:00,105.51,105.51,105.47,105.51,9700.0,83.4779,83.4779,83.4463,83.4779,9700.0
2015-02-26 12:10:00,105.49,105.51,105.48,105.5,4500.0,83.4621,83.4779,83.4542,83.47,4500.0
2015-02-26 12:15:00,105.5,105.51,105.39,105.39,6200.0,83.47,83.4779,83.383,83.383,6200.0
2015-02-26 12:20:00,105.38,105.43,105.38,105.43,4800.0,83.3751,83.4146,83.3751,83.4146,4800.0
2015-02-26 12:25:00,105.43,105.44,105.41,105.43,2900.0,83.4146,83.4225,83.3988,83.4146,2900.0
2015-02-26 12:30:00,105.43,105.45,105.41,105.45,10700.0,83.4146,83.4305,83.3988,83.4305,10700.0
2015-02-26 12:35:00,105.46,105.48,105.43,105.47,4600.0,83.4384,83.4542,83.4146,83.4463,4600.0
2015-02-26 12:40:00,105.45,105.46,105.42,105.43,12600.0,83.4305,83.4384,83.4067,83.4146,12600.0
2015-02-26 12:45:00,105.41,105.55,105.41,105.53,3700.0,83.3988,83.5096,83.3988,83.4937,3700.0
2015-02-26 12:50:00,105.53,105.53,105.51,105.53,9200.0,83.4937,83.4937,83.4779,83.4937,9200.0
2015-02-26 12:55:00,105.53,105.54,105.52,105.53,1500.0,83.4937,83.5017,83.4858,83.4937,1500.0
2015-02-26 13:00:00,105.52,105.53,105.5,105.53,4800.0,83.4858,83.4937,83.47,83.4937,4800.0
2015-02-26 13:05:00,105.51,105.53,105.49,105.53,3200.0,83.4779,83.4937,83.4621,83.4937,3200.0
2015-02-26 13:10:00,105.52,105.54,105.51,105.52,31000.0,83.4858,83.5017,83.4779,83.4858,31000.0
2015-02-26 13:15:00,105.54,105.54,105.51,105.51,9800.0,83.5017,83.5017,83.4779,83.4779,9800.0
2015-02-26 13:20:00,105.5,105.5,105.36,105.4,33300.0,83.47,83.47,83.3592,83.3909,33300.0
2015-02-26 13:25:00,105.41,105.46,105.41,105.46,1900.0,83.3988,83.4384,83.3988,83.4384,1900.0
2015-02-26 13:30:00,105.43,105.45,105.42,105.45,3500.0,83.4146,83.4305,83.4067,83.4305,3500.0
2015-02-26 13:35:00,105.46,105.47,105.44,105.47,10700.0,83.4384,83.4463,83.4225,83.4463,10700.0
2015-02-26 13:40:00,105.48,105.49,105.45,105.45,7800.0,83.4542,83.4621,83.4305,83.4305,7800.0
2015-02-26 13:45:00,105.45,105.45,105.4,105.41,30600.0,83.4305,83.4305,83.3909,83.3988,30600.0
2015-02-26 13:50:00,105.41,105.43,105.4,105.41,9000.0,83.3988,83.4146,83.3909,83.3988,9000.0
2015-02-26 13:55:00,105.42,105.43,105.41,105.42,2300.0,83.4067,83.4146,83.3988,83.4067,2300.0
2015-02-26 14:00:00,105.46,105.47,105.43,105.44,4700.0,83.4384,83.4463,83.4146,83.4225,4700.0
2015-02-26 14:05:00,105.44,105.44,105.35,105.37,6800.0,83.4225,83.4225,83.3513,83.3672,6800.0
2015-02-26 14:10:00,105.36,105.37,105.32,105.36,12200.0,83.3592,83.3672,83.3276,83.3592,12200.0
2015-02-26 14:15:00,105.35,105.35,105.29,105.29,8400.0,83.3513,83.3513,83.3039,83.3039,8400.0
2015-02-26 14:20:00,105.29,105.34,105.29,105.33,56500.0,83.3039,83.3434,83.3039,83.3355,56500.0
2015-02-26 14:25:00,105.34,105.35,105.24,105.25,19000.0,83.3434,83.3513,83.2643,83.2722,19000.0
2015-02-26 14:30:00,105.25,105.28,105.21,105.21,12800.0,83.2722,83.2959,83.2406,83.2406,12800.0
2015-02-26 14:35:00,105.21,105.23,105.19,105.23,4200.0,83.2406,83.2564,83.2247,83.2564,4200.0
2015-02-26 14:40:00,105.23,105.27,105.19,105.2,5000.0,83.2564,83.288,83.2247,83.2327,5000.0
2015-02-26 14:45:00,105.18,105.22,105.18,105.19,24800.0,83.2168,83.2485,83.2168,83.2247,24800.0
2015-02-26 14:50:00,105.2,105.23,105.2,105.22,7700.0,83.2327,83.2564,83.2327,83.2485,7700.0
2015-02-26 14:55:00,105.23,105.23,105.16,105.19,32800.0,83.2564,83.2564,83.201,83.2247,32800.0
2015-02-26 15:00:00,105.18,105.18,105.05,105.08,17000.0,83.2168,83.2168,83.114,83.1377,17000.0
2015-02-26 15:05:00,105.07,105.15,105.06,105.13,12000.0,83.1298,83.1931,83.1219,83.1773,12000.0
2015-02-26 15:10:00,105.12,105.21,105.12,105.19,18500.0,83.1694,83.2406,83.1694,83.2247,18500.0
2015-02-26 15:15:00,105.22,105.26,105.17,105.25,8100.0,83.2485,83.2801,83.2089,83.2722,8100.0
2015-02-26 15:20:00,105.26,105.29,105.24,105.24,16200.0,83.2801,83.3039,83.2643,83.2643,16200.0
2015-02-26 15:25:00,105.26,105.28,105.22,105.28,10900.0,83.2801,83.2959,83.2485,83.2959,10900.0
2015-02-26 15:30:00,105.27,105.3,105.23,105.27,46000.0,83.288,83.3118,83.2564,83.288,46000.0
2015-02-26 15:35:00,105.27,105.3,105.25,105.29,5600.0,83.288,83.3118,83.2722,83.3039,5600.0
2015-02-26 15:40:00,105.29,105.4,105.29,105.38,24300.0,83.3039,83.3909,83.3039,83.3751,24300.0
2015-02-26 15:45:00,105.39,105.4,105.35,105.36,12200.0,83.383,83.3909,83.3513,83.3592,12200.0
2015-02-26 15:50:00,105.38,105.41,105.33,105.4,10700.0,83.3751,83.3988,83.3355,83.3909,10700.0
2015-02-26 15:55:00,105.41,105.41,105.33,105.36,12700.0,83.3988,83.3988,83.3355,83.3592,12700.0
2015-02-27 09:30:00,105.3,105.3,105.22,105.29,23000.0,83.3118,83.3118,83.2485,83.3039,23000.0
2015-02-27 09:35:00,105.32,105.34,105.3,105.32,24600.0,83.3276,83.3434,83.3118,83.3276,24600.0
2015-02-27 09:40:00,105.35,105.35,105.18,105.18,43600.0,83.3513,83.3513,83.2168,83.2168,43600.0
2015-02-27 09:45:00,105.18,105.21,105.12,105.17,5700.0,83.2168,83.2406,83.1694,83.2089,5700.0
2015-02-27 09:50:00,105.17,105.19,105.12,105.12,2300.0,83.2089,83.2247,83.1694,83.1694,2300.0
2015-02-27 09:55:00,105.15,105.21,105.14,105.15,6400.0,83.1931,83.2406,83.1852,83.1931,6400.0
2015-02-27 10:00:00,105.14,105.25,105.14,105.23,6700.0,83.1852,83.2722,83.1852,83.2564,6700.0
2015-02-27 10:05:00,105.24,105.25,105.19,105.24,5800.0,83.2643,83.2722,83.2247,83.2643,5800.0
2015-02-27 10:10:00,105.2,105.28,105.16,105.17,13000.0,83.2327,83.2959,83.201,83.2089,13000.0
2015-02-27 10:15:00,105.17,105.21,105.16,105.21,6700.0,83.2089,83.2406,83.201,83.2406,6700.0
2015-02-27 10:20:00,105.19,105.26,105.18,105.26,7600.0,83.2247,83.2801,83.2168,83.2801,7600.0
2015-02-27 10:25:00,105.25,105.29,105.24,105.27,6600.0,83.2722,83.3039,83.2643,83.288,6600.0
2015-02-27 10:30:00,105.29,105.33,105.27,105.27,13700.0,83.3039,83.3355,83.288,83.288,13700.0
2015-02-27 10:35:00,105.27,105.28,105.21,105.25,3700.0,83.288,83.2959,83.2406,83.2722,3700.0
2015-02-27 10:40:00,105.26,105.33,105.24,105.33,6800.0,83.2801,83.3355,83.2643,83.3355,6800.0
2015-02-27 10:45:00,105.33,105.35,105.31,105.34,8600.0,83.3355,83.3513,83.3197,83.3434,8600.0
2015-02-27 10:50:00,105.36,105.36,105.34,105.36,21700.0,83.3592,83.3592,83.3434,83.3592,21700.0
2015-02-27 10:55:00,105.37,105.4,105.37,105.38,6500.0,83.3672,83.3909,83.3672,83.3751,6500.0
2015-02-27 11:00:00,105.39,105.39,105.29,105.32,8400.0,83.383,83.383,83.3039,83.3276,8400.0
2015-02-27 11:05:00,105.33,105.34,105.32,105.33,2500.0,83.3355,83.3434,83.3276,83.3355,2500.0
2015-02-27 11:10:00,105.33,105.37,105.31,105.37,13800.0,83.3355,83.3672,83.3197,83.3672,13800.0
2015-02-27 11:15:00,105.35,105.38,105.35,105.36,7100.0,83.3513,83.3751,83.3513,83.3592,7100.0
2015-02-27 11:20:00,105.35,105.35,105.27,105.33,9200.0,83.3513,83.3513,83.288,83.3355,9200.0
2015-02-27 11:25:00,105.34,105.36,105.26,105.27,49400.0,83.3434,83.3592,83.2801,83.288,49400.0
2015-02-27 11:30:00,105.28,105.34,105.28,105.33,11600.0,83.2959,83.3434,83.2959,83.3355,11600.0
2015-02-27 11:35:00,105.33,105.36,105.32,105.34,4400.0,83.3355,83.3592,83.3276,83.3434,4400.0
2015-02-27 11:40:00,105.35,105.39,105.35,105.38,10600.0,83.3513,83.383,83.3513,83.3751,10600.0
2015-02-27 11:45:00,105.39,105.39,105.34,105.34,48600.0,83.383,83.383,83.3434,83.3434,48600.0
2015-02-27 11:50:00,105.34,105.36,105.33,105.33,68400.0,83.3434,83.3592,83.3355,83.3355,68400.0
2015-02-27 11:55:00,105.34,105.37,105.33,105.36,72100.0,83.3434,83.3672,83.3355,83.3592,72100.0
2015-02-27 12:00:00,105.36,105.39,105.36,105.39,46400.0,83.3592,83.383,83.3592,83.383,46400.0
2015-02-27 12:05:00,105.37,105.4,105.37,105.4,58600.0,83.3672,83.3909,83.3672,83.3909,58600.0
2015-02-27 12:10:00,105.39,105.39,105.37,105.39,18000.0,83.383,83.383,83.3672,83.383,18000.0
2015-02-27 12:15:00,105.39,105.4,105.38,105.39,17600.0,83.383,83.3909,83.3751,83.383,17600.0
2015-02-27 12:20:00,105.4,105.46,105.38,105.46,27500.0,83.3909,83.4384,83.3751,83.4384,27500.0
2015-02-27 12:25:00,105.45,105.47,105.44,105.46,24400.0,83.4305,83.4463,83.4225,83.4384,24400.0
2015-02-27 12:30:00,105.47,105.5,105.47,105.47,26200.0,83.4463,83.47,83.4463,83.4463,26200.0
2015-02-27 12:35:00,105.48,105.48,105.45,105.45,6100.0,83.4542,83.4542,83.4305,83.4305,6100.0
2015-02-27 12:40:00,105.44,105.44,105.41,105.44,8500.0,83.4225,83.4225,83.3988,83.4225,8500.0
2015-02-27 12:45:00,105.43,105.45,105.43,105.43,5800.0,83.4146,83.4305,83.4146,83.4146,5800.0
2015-02-27 12:50:00,105.43,105.45,105.36,105.38,7000.0,83.4146,83.4305,83.3592,83.3751,7000.0
2015-02-27 12:55:00,105.37,105.4,105.37,105.39,6000.0,83.3672,83.3909,83.3672,83.383,6000.0
2015-02-27 13:00:00,105.39,105.41,105.35,105.36,13600.0,83.383,83.3988,83.3513,83.3592,13600.0
2015-02-27 13:05:00,105.36,105.39,105.36,105.39,9600.0,83.3592,83.383,83.3592,83.383,9600.0
2015-02-27 13:10:00,105.38,105.39,105.35,105.36,4300.0,83.3751,83.383,83.3513,83.3592,4300.0
2015-02-27 13:15:00,105.35,105.35,105.3,105.3,20200.0,83.3513,83.3513,83.3118,83.3118,20200.0
2015-02-27 13:20:00,105.29,105.33,105.29,105.32,11000.0,83.3039,83.3355,83.3039,83.3276,11000.0
2015-02-27 13:25:00,105.32,105.32,105.27,105.31,22400.0,83.3276,83.3276,83.288,83.3197,22400.0
2015-02-27 13:30:00,105.31,105.32,105.29,105.3,4600.0,83.3197,83.3276,83.3039,83.3118,4600.0
2015-02-27 13:35:00,105.31,105.31,105.26,105.29,10400.0,83.3197,83.3197,83.2801,83.3039,10400.0
2015-02-27 13:40:00,105.29,105.32,105.26,105.31,14200.0,83.3039,83.3276,83.2801,83.3197,14200.0
2015-02-27 13:45:00,105.31,105.34,105.31,105.34,5400.0,83.3197,83.3434,83.3197,83.3434,5400.0
2015-02-27 13:50:00,105.33,105.35,105.3,105.3,45600.0,83.3355,83.3513,83.3118,83.3118,45600.0
2015-02-27 13:55:00,105.3,105.33,105.29,105.33,71700.0,83.3118,83.3355,83.3039,83.3355,71700.0
2015-02-27 14:00:00,105.33,105.36,105.31,105.34,31100.0,83.3355,83.3592,83.3197,83.3434,31100.0
2015-02-27 14:05:00,105.33,105.37,105.31,105.31,9500.0,83.3355,83.3672,83.3197,83.3197,9500.0
2015-02-27 14:10:00,105.3,105.35,105.3,105.31,10500.0,83.3118,83.3513,83.3118,83.3197,10500.0
2015-02-27 14:15:00,105.31,105.35,105.3,105.3,8300.0,83.3197,83.3513,83.3118,83.3118,8300.0
2015-02-27 14:20:00,105.3,105.35,105.29,105.35,22800.0,83.3118,83.3513,83.3039,83.3513,22800.0
2015-02-27 14:25:00,105.34,105.36,105.33,105.36,8500.0,83.3434,83.3592,83.3355,83.3592,8500.0
2015-02-27 14:30:00,105.34,105.34,105.29,105.32,34800.0,83.3434,83.3434,83.3039,83.3276,34800.0
2015-02-27 14:35:00,105.31,105.34,105.18,105.21,18600.0,83.3197,83.3434,83.2168,83.2406,18600.0
2015-02-27 14:40:00,105.21,105.22,105.14,105.14,11400.0,83.2406,83.2485,83.1852,83.1852,11400.0
2015-02-27 14:45:00,105.14,105.18,105.11,105.17,17000.0,83.1852,83.2168,83.1614,83.2089,17000.0
2015-02-27 14:50:00,105.18,105.18,105.15,105.17,36400.0,83.2168,83.2168,83.1931,83.2089,36400.0
2015-02-27 14:55:00,105.18,105.18,105.11,105.15,8500.0,83.2168,83.2168,83.1614,83.1931,8500.0
2015-02-27 15:00:00,105.16,105.16,105.06,105.12,23500.0,83.201,83.201,83.1219,83.1694,23500.0
2015-02-27 15:05:00,105.12,105.18,105.11,105.13,10600.0,83.1694,83.2168,83.1614,83.1773,10600.0
2015-02-27 15:10:00,105.11,105.15,105.1,105.12,8500.0,83.1614,83.1931,83.1535,83.1694,8500.0
2015-02-27 15:15:00,105.11,105.19,105.07,105.16,22200.0,83.1614,83.2247,83.1298,83.201,22200.0
2015-02-27 15:20:00,105.15,105.2,105.13,105.2,18000.0,83.1931,83.2327,83.1773,83.2327,18000.0
2015-02-27 15:25:00,105.2,105.23,105.16,105.22,22500.0,83.2327,83.2564,83.201,83.2485,22500.0
2015-02-27 15:30:00,105.21,105.23,105.13,105.13,18400.0,83.2406,83.2564,83.1773,83.1773,18400.0
2015-02-27 15:35:00,105.14,105.16,105.09,105.13,14300.0,83.1852,83.201,83.1456,83.1773,14300.0
2015-02-27 15:40:00,105.11,105.11,105.04,105.06,69400.0,83.1614,83.1614,83.1061,83.1219,69400.0
2015-02-27 15:45:00,105.06,105.16,105.06,105.13,46700.0,83.1219,83.201,83.1219,83.1773,46700.0
2015-02-27 15:50:00,105.14,105.15,105.1,105.1,75700.0,83.1852,83.1931,83.1535,83.1535,75700.0
2015-02-27 15:55:00,105.11,105.13,105.04,105.04,142500.0,83.1614,83.1773,83.1061,83.1061,142500.0
2015-03-02 09:30:00,105.26,105.26,104.95,105.02,208700.0,83.2801,83.2801,83.0349,83.0902,208700.0
2015-03-02 09:35:00,105.03,105.12,105.03,105.09,26000.0,83.0982,83.1694,83.0982,83.1456,26000.0
2015-03-02 09:40:00,105.08,105.11,105.02,105.03,33400.0,83.1377,83.1614,83.0902,83.0982,33400.0
2015-03-02 09:45:00,105.11,105.15,105.11,105.11,15100.0,83.1614,83.1931,83.1614,83.1614,15100.0
2015-03-02 09:50:00,105.13,105.17,105.12,105.14,27600.0,83.1773,83.2089,83.1694,83.1852,27600.0
2015-03-02 09:55:00,105.15,105.18,105.13,105.13,10100.0,83.1931,83.2168,83.1773,83.1773,10100.0
2015-03-02 10:00:00,105.16,105.21,105.14,105.16,8200.0,83.201,83.2406,83.1852,83.201,8200.0
2015-03-02 10:05:00,105.15,105.23,105.14,105.16,2700.0,83.1931,83.2564,83.1852,83.201,2700.0
2015-03-02 10:10:00,105.23,105.34,105.23,105.28,17000.0,83.2564,83.3434,83.2564,83.2959,17000.0
2015-03-02 10:15:00,105.29,105.31,105.27,105.28,7400.0,83.3039,83.3197,83.288,83.2959,7400.0
2015-03-02 10:20:00,105.28,105.33,105.28,105.32,6400.0,83.2959,83.3355,83.2959,83.3276,6400.0
2015-03-02 10:25:00,105.32,105.36,105.32,105.35,8500.0,83.3276,83.3592,83.3276,83.3513,8500.0
2015-03-02 10:30:00,105.39,105.4,105.32,105.35,3400.0,83.383,83.3909,83.3276,83.3513,3400.0
2015-03-02 10:35:00,105.35,105.38,105.31,105.38,23000.0,83.3513,83.3751,83.3197,83.3751,23000.0
2015-03-02 10:40:00,105.39,105.39,105.34,105.35,38600.0,83.383,83.383,83.3434,83.3513,38600.0
2015-03-02 10:45:00,105.35,105.37,105.32,105.33,33500.0,83.3513,83.3672,83.3276,83.3355,33500.0
2015-03-02 10:50:00,105.33,105.38,105.32,105.37,4600.0,83.3355,83.3751,83.3276,83.3672,4600.0
2015-03-02 10:55:00,105.37,105.38,105.34,105.35,5900.0,83.3672,83.3751,83.3434,83.3513,5900.0
2015-03-02 11:00:00,105.37,105.39,105.31,105.33,5900.0,83.3672,83.383,83.3197,83.3355,5900.0
2015-03-02 11:05:00,105.32,105.32,105.28,105.29,12200.0,83.3276,83.3276,83.2959,83.3039,12200.0
2015-03-02 11:10:00,105.31,105.34,105.28,105.29,7800.0,83.3197,83.3434,83.2959,83.3039,7800.0
2015-03-02 11:15:00,105.29,105.32,105.29,105.3,8100.0,83.3039,83.3276,83.3039,83.3118,8100.0
2015-03-02 11:20:00,105.29,105.33,105.29,105.31,8800.0,83.3039,83.3355,83.3039,83.3197,8800.0
2015-03-02 11:25:00,105.32,105.33,105.27,105.27,73200.0,83.3276,83.3355,83.288,83.288,73200.0
2015-03-02 11:30:00,105.28,105.39,105.28,105.39,9100.0,83.2959,83.383,83.2959,83.383,9100.0
2015-03-02 11:35:00,105.39,105.41,105.35,105.37,16600.0,83.383,83.3988,83.3513,83.3672,16600.0
2015-03-02 11:40:00,105.38,105.41,105.37,105.39,2400.0,83.3751,83.3988,83.3672,83.383,2400.0
2015-03-02 11:45:00,105.37,105.37,105.32,105.32,8300.0,83.3672,83.3672,83.3276,83.3276,8300.0
2015-03-02 11:50:00,105.32,105.33,105.28,105.28,8500.0,83.3276,83.3355,83.2959,83.2959,8500.0
2015-03-02 11:55:00,105.28,105.3,105.25,105.27,13000.0,83.2959,83.3118,83.2722,83.288,13000.0
2015-03-02 12:00:00,105.27,105.29,105.26,105.26,5100.0,83.288,83.3039,83.2801,83.2801,5100.0
2015-03-02 12:05:00,105.26,105.29,105.26,105.29,6500.0,83.2801,83.3039,83.2801,83.3039,6500.0
2015-03-02 12:10:00,105.28,105.28,105.16,105.19,21600.0,83.2959,83.2959,83.201,83.2247,21600.0
2015-03-02 12:15:00,105.19,105.2,105.16,105.17,11100.0,83.2247,83.2327,83.201,83.2089,11100.0
2015-03-02 12:20:00,105.16,105.16,105.11,105.11,8200.0,83.201,83.201,83.1614,83.1614,8200.0
2015-03-02 12:25:00,105.11,105.12,105.1,105.11,5600.0,83.1614,83.1694,83.1535,83.1614,5600.0
2015-03-02 12:30:00,105.11,105.16,105.1,105.16,14500.0,83.1614,83.201,83.1535,83.201,14500.0
2015-03-02 12:35:00,105.16,105.16,105.11,105.14,13500.0,83.201,83.201,83.1614,83.1852,13500.0
2015-03-02 12:40:00,105.15,105.17,105.12,105.16,32200.0,83.1931,83.2089,83.1694,83.201,32200.0
2015-03-02 12:45:00,105.16,105.2,105.15,105.18,23000.0,83.201,83.2327,83.1931,83.2168,23000.0
2015-03-02 12:50:00,105.17,105.23,105.17,105.22,13500.0,83.2089,83.2564,83.2089,83.2485,13500.0
2015-03-02 12:55:00,105.22,105.24,105.2,105.21,16800.0,83.2485,83.2643,83.2327,83.2406,16800.0
2015-03-02 13:00:00,105.21,105.23,105.2,105.22,37000.0,83.2406,83.2564,83.2327,83.2485,37000.0
2015-03-02 13:05:00,105.23,105.23,105.2,105.21,5900.0,83.2564,83.2564,83.2327,83.2406,5900.0
2015-03-02 13:10:00,105.21,105.27,105.21,105.24,11800.0,83.2406,83.288,83.2406,83.2643,11800.0
2015-03-02 13:15:00,105.23,105.26,105.23,105.24,3500.0,83.2564,83.2801,83.2564,83.2643,3500.0
2015-03-02 13:20:00,105.25,105.27,105.24,105.24,15200.0,83.2722,83.288,83.2643,83.2643,15200.0
2015-03-02 13:25:00,105.24,105.27,105.24,105.27,25600.0,83.2643,83.288,83.2643,83.288,25600.0
2015-03-02 13:30:00,105.29,105.3,105.26,105.27,5800.0,83.3039,83.3118,83.2801,83.288,5800.0
2015-03-02 13:35:00,105.26,105.31,105.26,105.3,16100.0,83.2801,83.3197,83.2801,83.3118,16100.0
2015-03-02 13:40:00,105.31,105.34,105.3,105.31,10400.0,83.3197,83.3434,83.3118,83.3197,10400.0
2015-03-02 13:45:00,105.3,105.34,105.29,105.33,11700.0,83.3118,83.3434,83.3039,83.3355,11700.0
2015-03-02 13:50:00,105.31,105.32,105.3,105.3,5900.0,83.3197,83.3276,83.3118,83.3118,5900.0
2015-03-02 13:55:00,105.3,105.31,105.28,105.31,13300.0,83.3118,83.3197,83.2959,83.3197,13300.0
2015-03-02 14:00:00,105.32,105.33,105.29,105.31,47100.0,83.3276,83.3355,83.3039,83.3197,47100.0
2015-03-02 14:05:00,105.31,105.33,105.26,105.28,18300.0,83.3197,83.3355,83.2801,83.2959,18300.0
2015-03-02 14:10:00,105.27,105.27,105.23,105.25,9200.0,83.288,83.288,83.2564,83.2722,9200.0
2015-03-02 14:15:00,105.25,105.26,105.22,105.22,7000.0,83.2722,83.2801,83.2485,83.2485,7000.0
2015-03-02 14:20:00,105.22,105.23,105.19,105.2,8800.0,83.2485,83.2564,83.2247,83.2327,8800.0
2015-03-02 14:25:00,105.21,105.22,105.17,105.17,144900.0,83.2406,83.2485,83.2089,83.2089,144900.0
2015-03-02 14:30:00,105.17,105.2,105.17,105.2,11700.0,83.2089,83.2327,83.2089,83.2327,11700.0
2015-03-02 14:35:00,105.21,105.23,105.19,105.22,6400.0,83.2406,83.2564,83.2247,83.2485,6400.0
2015-03-02 14:40:00,105.23,105.23,105.2,105.23,12700.0,83.2564,83.2564,83.2327,83.2564,12700.0
2015-03-02 14:45:00,105.22,105.27,105.21,105.27,19700.0,83.2485,83.288,83.2406,83.288,19700.0
2015-03-02 14:50:00,105.27,105.3,105.27,105.28,18500.0,83.288,83.3118,83.288,83.2959,18500.0
2015-03-02 14:55:00,105.27,105.32,105.27,105.3,8300.0,83.288,83.3276,83.288,83.3118,8300.0
2015-03-02 15:00:00,105.3,105.31,105.27,105.29,8500.0,83.3118,83.3197,83.288,83.3039,8500.0
2015-03-02 15:05:00,105.29,105.33,105.29,105.33,13900.0,83.3039,83.3355,83.3039,83.3355,13900.0
2015-03-02 15:10:00,105.34,105.35,105.33,105.35,14600.0,83.3434,83.3513,83.3355,83.3513,14600.0
2015-03-02 15:15:00,105.34,105.38,105.32,105.37,17900.0,83.3434,83.3751,83.3276,83.3672,17900.0
2015-03-02 15:20:00,105.38,105.39,105.34,105.35,23700.0,83.3751,83.383,83.3434,83.3513,23700.0
2015-03-02 15:25:00,105.34,105.37,105.34,105.36,15500.0,83.3434,83.3672,83.3434,83.3592,15500.0
2015-03-02 15:30:00,105.37,105.4,105.35,105.39,11800.0,83.3672,83.3909,83.3513,83.383,11800.0
2015-03-02 15:35:00,105.4,105.44,105.4,105.44,7400.0,83.3909,83.4225,83.3909,83.4225,7400.0
2015-03-02 15:40:00,105.44,105.48,105.41,105.47,35000.0,83.4225,83.4542,83.3988,83.4463,35000.0
2015-03-02 15:45:00,105.48,105.49,105.47,105.49,6800.0,83.4542,83.4621,83.4463,83.4621,6800.0
2015-03-02 15:50:00,105.49,105.5,105.46,105.46,54500.0,83.4621,83.47,83.4384,83.4384,54500.0
2015-03-02 15:55:00,105.46,105.51,105.45,105.51,95500.0,83.4384,83.4779,83.4305,83.4779,95500.0
2015-03-03 09:30:00,105.35,105.35,105.15,105.26,40300.0,83.3513,83.3513,83.1931,83.2801,40300.0
2015-03-03 09:35:00,105.25,105.29,105.23,105.27,6000.0,83.2722,83.3039,83.2564,83.288,6000.0
2015-03-03 09:40:00,105.28,105.29,105.12,105.12,8100.0,83.2959,83.3039,83.1694,83.1694,8100.0
2015-03-03 09:45:00,105.14,105.14,105.06,105.07,11000.0,83.1852,83.1852,83.1219,83.1298,11000.0
2015-03-03 09:50:00,105.01,105.01,104.94,104.96,10800.0,83.0823,83.0823,83.0269,83.0428,10800.0
2015-03-03 09:55:00,104.95,105.0,104.95,104.98,27600.0,83.0349,83.0744,83.0349,83.0586,27600.0
2015-03-03 10:00:00,104.98,105.09,104.98,105.07,14000.0,83.0586,83.1456,83.0586,83.1298,14000.0
2015-03-03 10:05:00,105.07,105.07,105.03,105.03,9700.0,83.1298,83.1298,83.0982,83.0982,9700.0
2015-03-03 10:10:00,105.03,105.08,105.0,105.01,20900.0,83.0982,83.1377,83.0744,83.0823,20900.0
2015-03-03 10:15:00,105.01,105.12,105.0,105.11,23500.0,83.0823,83.1694,83.0744,83.1614,23500.0
2015-03-03 10:20:00,105.11,105.12,105.05,105.06,1900.0,83.1614,83.1694,83.114,83.1219,1900.0
2015-03-03 10:25:00,105.07,105.07,105.01,105.04,9000.0,83.1298,83.1298,83.0823,83.1061,9000.0
2015-03-03 10:30:00,105.04,105.11,105.03,105.1,5700.0,83.1061,83.1614,83.0982,83.1535,5700.0
2015-03-03 10:35:00,105.07,105.08,105.04,105.07,5400.0,83.1298,83.1377,83.1061,83.1298,5400.0
2015-03-03 10:40:00,105.08,105.12,105.08,105.09,12200.0,83.1377,83.1694,83.1377,83.1456,12200.0
2015-03-03 10:45:00,105.1,105.12,105.07,105.11,14400.0,83.1535,83.1694,83.1298,83.1614,14400.0
2015-03-03 10:50:00,105.1,105.1,105.06,105.06,6000.0,83.1535,83.1535,83.1219,83.1219,6000.0
2015-03-03 10:55:00,105.08,105.08,104.99,104.99,4400.0,83.1377,83.1377,83.0665,83.0665,4400.0
2015-03-03 11:00:00,104.99,105.0,104.95,104.98,7400.0,83.0665,83.0744,83.0349,83.0586,7400.0
2015-03-03 11:05:00,104.98,105.02,104.94,104.94,5500.0,83.0586,83.0902,83.0269,83.0269,5500.0
2015-03-03 11:10:00,104.96,104.97,104.92,104.95,6900.0,83.0428,83.0507,83.0111,83.0349,6900.0
2015-03-03 11:15:00,104.98,105.05,104.97,105.01,5100.0,83.0586,83.114,83.0507,83.0823,5100.0
2015-03-03 11:20:00,105.04,105.04,105.0,105.01,2300.0,83.1061,83.1061,83.0744,83.0823,2300.0
2015-03-03 11:25:00,105.02,105.04,104.93,104.96,103900.0,83.0902,83.1061,83.019,83.0428,103900.0
2015-03-03 11:30:00,104.95,104.96,104.76,104.78,23200.0,83.0349,83.0428,82.8845,82.9004,23200.0
2015-03-03 11:35:00,104.8,104.81,104.79,104.8,6000.0,82.9162,82.9241,82.9083,82.9162,6000.0
2015-03-03 11:40:00,104.8,104.8,104.67,104.71,15400.0,82.9162,82.9162,82.8133,82.845,15400.0
2015-03-03 11:45:00,104.7,104.77,104.7,104.73,6900.0,82.8371,82.8924,82.8371,82.8608,6900.0
2015-03-03 11:50:00,104.73,104.81,104.72,104.8,17600.0,82.8608,82.9241,82.8529,82.9162,17600.0
2015-03-03 11:55:00,104.81,104.85,104.79,104.79,8500.0,82.9241,82.9557,82.9083,82.9083,8500.0
2015-03-03 12:00:00,104.8,104.8,104.74,104.76,16200.0,82.9162,82.9162,82.8687,82.8845,16200.0
2015-03-03 12:05:00,104.75,104.79,104.74,104.76,4200.0,82.8766,82.9083,82.8687,82.8845,4200.0
2015-03-03 12:10:00,104.78,104.79,104.76,104.76,8500.0,82.9004,82.9083,82.8845,82.8845,8500.0
2015-03-03 12:15:00,104.77,104.81,104.76,104.78,6800.0,82.8924,82.9241,82.8845,82.9004,6800.0
2015-03-03 12:20:00,104.77,104.77,104.73,104.74,6400.0,82.8924,82.8924,82.8608,82.8687,6400.0
2015-03-03 12:25:00,104.72,104.72,104.63,104.71,15400.0,82.8529,82.8529,82.7817,82.845,15400.0
2015-03-03 12:30:00,104.72,104.76,104.7,104.76,8600.0,82.8529,82.8845,82.8371,82.8845,8600.0
2015-03-03 12:35:00,104.79,104.83,104.78,104.81,3700.0,82.9083,82.9399,82.9004,82.9241,3700.0
2015-03-03 12:40:00,104.8,104.81,104.78,104.8,18200.0,82.9162,82.9241,82.9004,82.9162,18200.0
2015-03-03 12:45:00,104.8,104.81,104.77,104.8,19700.0,82.9162,82.9241,82.8924,82.9162,19700.0
2015-03-03 12:50:00,104.82,104.88,104.82,104.87,3600.0,82.932,82.9795,82.932,82.9716,3600.0
2015-03-03 12:55:00,104.86,104.96,104.85,104.93,11500.0,82.9637,83.0428,82.9557,83.019,11500.0
2015-03-03 13:00:00,104.94,104.97,104.92,104.92,3900.0,83.0269,83.0507,83.0111,83.0111,3900.0
2015-03-03 13:05:00,104.94,104.96,104.94,104.95,11600.0,83.0269,83.0428,83.0269,83.0349,11600.0
2015-03-03 13:10:00,104.95,104.95,104.87,104.9,13100.0,83.0349,83.0349,82.9716,82.9953,13100.0
2015-03-03 13:15:00,104.88,104.9,104.87,104.89,5600.0,82.9795,82.9953,82.9716,82.9874,5600.0
2015-03-03 13:20:00,104.9,104.91,104.89,104.89,1600.0,82.9953,83.0032,82.9874,82.9874,1600.0
2015-03-03 13:25:00,104.9,104.96,104.89,104.95,6500.0,82.9953,83.0428,82.9874,83.0349,6500.0
2015-03-03 13:30:00,104.98,105.0,104.97,104.98,7000.0,83.0586,83.0744,83.0507,83.0586,7000.0
2015-03-03 13:35:00,104.98,104.98,104.91,104.91,8900.0,83.0586,83.0586,83.0032,83.0032,8900.0
2015-03-03 13:40:00,104.89,104.9,104.86,104.87,6800.0,82.9874,82.9953,82.9637,82.9716,6800.0
2015-03-03 13:45:00,104.87,104.94,104.87,104.94,36500.0,82.9716,83.0269,82.9716,83.0269,36500.0
2015-03-03 13:50:00,104.94,104.97,104.92,104.97,7100.0,83.0269,83.0507,83.0111,83.0507,7100.0
2015-03-03 13:55:00,104.97,104.97,104.89,104.9,18500.0,83.0507,83.0507,82.9874,82.9953,18500.0
2015-03-03 14:00:00,104.91,104.94,104.9,104.92,8900.0,83.0032,83.0269,82.9953,83.0111,8900.0
2015-03-03 14:05:00,104.92,105.02,104.91,105.02,48900.0,83.0111,83.0902,83.0032,83.0902,48900.0
2015-03-03 14:10:00,105.03,105.08,105.03,105.06,12200.0,83.0982,83.1377,83.0982,83.1219,12200.0
2015-03-03 14:15:00,105.07,105.08,105.05,105.08,15900.0,83.1298,83.1377,83.114,83.1377,15900.0
2015-03-03 14:20:00,105.1,105.11,105.07,105.07,5100.0,83.1535,83.1614,83.1298,83.1298,5100.0
2015-03-03 14:25:00,105.08,105.13,105.08,105.12,12800.0,83.1377,83.1773,83.1377,83.1694,12800.0
2015-03-03 14:30:00,105.12,105.13,105.07,105.07,41300.0,83.1694,83.1773,83.1298,83.1298,41300.0
2015-03-03 14:35:00,105.07,105.07,105.05,105.06,7800.0,83.1298,83.1298,83.114,83.1219,7800.0
2015-03-03 14:40:00,105.05,105.07,104.98,105.0,9100.0,83.114,83.1298,83.0586,83.0744,9100.0
2015-03-03 14:45:00,104.97,104.99,104.94,104.99,9000.0,83.0507,83.0665,83.0269,83.0665,9000.0
2015-03-03 14:50:00,104.98,105.01,104.97,105.0,8400.0,83.0586,83.0823,83.0507,83.0744,8400.0
2015-03-03 14:55:00,105.01,105.04,105.0,105.02,6200.0,83.0823,83.1061,83.0744,83.0902,6200.0
2015-03-03 15:00:00,105.01,105.06,104.99,105.05,11200.0,83.0823,83.1219,83.0665,83.114,11200.0
2015-03-03 15:05:00,105.05,105.07,105.0,105.01,21800.0,83.114,83.1298,83.0744,83.0823,21800.0
2015-03-03 15:10:00,105.01,105.02,104.96,104.96,10700.0,83.0823,83.0902,83.0428,83.0428,10700.0
2015-03-03 15:15:00,104.96,104.98,104.94,104.96,10300.0,83.0428,83.0586,83.0269,83.0428,10300.0
2015-03-03 15:20:00,104.96,105.06,104.96,105.05,6200.0,83.0428,83.1219,83.0428,83.114,6200.0
2015-03-03 15:25:00,105.04,105.09,105.04,105.07,22300.0,83.1061,83.1456,83.1061,83.1298,22300.0
2015-03-03 15:30:00,105.08,105.12,105.08,105.1,10600.0,83.1377,83.1694,83.1377,83.1535,10600.0
2015-03-03 15:35:00,105.11,105.13,105.03,105.04,14400.0,83.1614,83.1773,83.0982,83.1061,14400.0
2015-03-03 15:40:00,105.03,105.03,104.98,105.0,10200.0,83.0982,83.0982,83.0586,83.0744,10200.0
2015-03-03 15:45:00,105.0,105.02,104.97,105.02,6000.0,83.0744,83.0902,83.0507,83.0902,6000.0
2015-03-03 15:50:00,105.02,105.03,105.01,105.02,8200.0,83.0902,83.0982,83.0823,83.0902,8200.0
2015-03-03 15:55:00,105.02,105.06,105.01,105.04,75800.0,83.0902,83.1219,83.0823,83.1061,75800.0
2015-03-04 09:30:00,104.92,104.94,104.53,104.53,29500.0,83.0111,83.0269,82.7026,82.7026,29500.0
2015-03-04 09:35:00,104.51,104.52,104.37,104.37,15500.0,82.6867,82.6946,82.576,82.576,15500.0
2015-03-04 09:40:00,104.36,104.39,104.26,104.27,12100.0,82.5681,82.5918,82.4889,82.4969,12100.0
2015-03-04 09:45:00,104.29,104.35,104.28,104.35,22900.0,82.5127,82.5601,82.5048,82.5601,22900.0
2015-03-04 09:50:00,104.33,104.34,104.24,104.34,19000.0,82.5443,82.5522,82.4731,82.5522,19000.0
2015-03-04 09:55:00,104.3,104.39,104.3,104.39,8300.0,82.5206,82.5918,82.5206,82.5918,8300.0
2015-03-04 10:00:00,104.37,104.41,104.24,104.25,3500.0,82.576,82.6076,82.4731,82.481,3500.0
2015-03-04 10:05:00,104.3,104.35,104.25,104.25,16000.0,82.5206,82.5601,82.481,82.481,16000.0
2015-03-04 10:10:00,104.22,104.25,104.07,104.14,18200.0,82.4573,82.481,82.3386,82.394,18200.0
2015-03-04 10:15:00,104.14,104.2,104.11,104.2,9800.0,82.394,82.4415,82.3703,82.4415,9800.0
2015-03-04 10:20:00,104.19,104.22,104.15,104.18,9700.0,82.4336,82.4573,82.4019,82.4256,9700.0
2015-03-04 10:25:00,104.13,104.2,104.13,104.2,40700.0,82.3861,82.4415,82.3861,82.4415,40700.0
2015-03-04 10:30:00,104.19,104.27,104.12,104.26,33000.0,82.4336,82.4969,82.3782,82.4889,33000.0
2015-03-04 10:35:00,104.27,104.27,104.19,104.22,8300.0,82.4969,82.4969,82.4336,82.4573,8300.0
2015-03-04 10:40:00,104.22,104.31,104.19,104.27,7400.0,82.4573,82.5285,82.4336,82.4969,7400.0
2015-03-04 10:45:00,104.27,104.28,104.13,104.15,9900.0,82.4969,82.5048,82.3861,82.4019,9900.0
2015-03-04 10:50:00,104.14,104.18,104.11,104.14,9700.0,82.394,82.4256,82.3703,82.394,9700.0
2015-03-04 10:55:00,104.14,104.23,104.14,104.23,5200.0,82.394,82.4652,82.394,82.4652,5200.0
2015-03-04 11:00:00,104.23,104.28,104.21,104.26,18900.0,82.4652,82.5048,82.4494,82.4889,18900.0
2015-03-04 11:05:00,104.25,104.36,104.23,104.35,16200.0,82.481,82.5681,82.4652,82.5601,16200.0
2015-03-04 11:10:00,104.37,104.39,104.34,104.37,3700.0,82.576,82.5918,82.5522,82.576,3700.0
2015-03-04 11:15:00,104.38,104.48,104.38,104.48,7900.0,82.5839,82.663,82.5839,82.663,7900.0
2015-03-04 11:20:00,104.48,104.48,104.43,104.45,12700.0,82.663,82.663,82.6234,82.6393,12700.0
2015-03-04 11:25:00,104.46,104.47,104.43,104.44,9700.0,82.6472,82.6551,82.6234,82.6314,9700.0
2015-03-04 11:30:00,104.45,104.56,104.43,104.55,11100.0,82.6393,82.7263,82.6234,82.7184,11100.0
2015-03-04 11:35:00,104.57,104.57,104.53,104.55,9900.0,82.7342,82.7342,82.7026,82.7184,9900.0
2015-03-04 11:40:00,104.55,104.58,104.54,104.56,51900.0,82.7184,82.7421,82.7105,82.7263,51900.0
2015-03-04 11:45:00,104.56,104.58,104.51,104.52,9600.0,82.7263,82.7421,82.6867,82.6946,9600.0
2015-03-04 11:50:00,104.53,104.53,104.46,104.48,2800.0,82.7026,82.7026,82.6472,82.663,2800.0
2015-03-04 11:55:00,104.47,104.48,104.46,104.46,3500.0,82.6551,82.663,82.6472,82.6472,3500.0
2015-03-04 12:00:00,104.47,104.5,104.45,104.49,8000.0,82.6551,82.6788,82.6393,82.6709,8000.0
2015-03-04 12:05:00,104.48,104.52,104.48,104.52,6300.0,82.663,82.6946,82.663,82.6946,6300.0
2015-03-04 12:10:00,104.51,104.63,104.51,104.61,8700.0,82.6867,82.7817,82.6867,82.7659,8700.0
2015-03-04 12:15:00,104.63,104.66,104.6,104.62,8500.0,82.7817,82.8054,82.7579,82.7738,8500.0
2015-03-04 12:20:00,104.61,104.63,104.61,104.63,2700.0,82.7659,82.7817,82.7659,82.7817,2700.0
2015-03-04 12:25:00,104.62,104.63,104.6,104.62,3500.0,82.7738,82.7817,82.7579,82.7738,3500.0
2015-03-04 12:30:00,104.63,104.68,104.6,104.61,8900.0,82.7817,82.8212,82.7579,82.7659,8900.0
2015-03-04 12:35:00,104.62,104.67,104.62,104.65,16100.0,82.7738,82.8133,82.7738,82.7975,16100.0
2015-03-04 12:40:00,104.64,104.72,104.64,104.71,6400.0,82.7896,82.8529,82.7896,82.845,6400.0
2015-03-04 12:45:00,104.71,104.73,104.69,104.69,3800.0,82.845,82.8608,82.8292,82.8292,3800.0
2015-03-04 12:50:00,104.68,104.69,104.65,104.65,4200.0,82.8212,82.8292,82.7975,82.7975,4200.0
2015-03-04 12:55:00,104.64,104.64,104.57,104.58,2000.0,82.7896,82.7896,82.7342,82.7421,2000.0
2015-03-04 13:00:00,104.58,104.59,104.54,104.56,7700.0,82.7421,82.75,82.7105,82.7263,7700.0
2015-03-04 13:05:00,104.57,104.57,104.55,104.57,2700.0,82.7342,82.7342,82.7184,82.7342,2700.0
2015-03-04 13:10:00,104.57,104.59,104.54,104.58,4200.0,82.7342,82.75,82.7105,82.7421,4200.0
2015-03-04 13:15:00,104.58,104.61,104.57,104.58,15800.0,82.7421,82.7659,82.7342,82.7421,15800.0
2015-03-04 13:20:00,104.57,104.67,104.56,104.63,24900.0,82.7342,82.8133,82.7263,82.7817,24900.0
2015-03-04 13:25:00,104.62,104.65,104.61,104.63,21800.0,82.7738,82.7975,82.7659,82.7817,21800.0
2015-03-04 13:30:00,104.63,104.64,104.58,104.6,4300.0,82.7817,82.7896,82.7421,82.7579,4300.0
2015-03-04 13:35:00,104.59,104.63,104.58,104.61,5100.0,82.75,82.7817,82.7421,82.7659,5100.0
2015-03-04 13:40:00,104.61,104.61,104.55,104.55,8200.0,82.7659,82.7659,82.7184,82.7184,8200.0
2015-03-04 13:45:00,104.54,104.55,104.5,104.52,6100.0,82.7105,82.7184,82.6788,82.6946,6100.0
2015-03-04 13:50:00,104.52,104.53,104.49,104.49,1400.0,82.6946,82.7026,82.6709,82.6709,1400.0
2015-03-04 13:55:00,104.48,104.48,104.42,104.43,8000.0,82.663,82.663,82.6155,82.6234,8000.0
2015-03-04 14:00:00,104.44,104.5,104.44,104.48,11200.0,82.6314,82.6788,82.6314,82.663,11200.0
2015-03-04 14:05:00,104.5,104.53,104.48,104.49,13100.0,82.6788,82.7026,82.663,82.6709,13100.0
2015-03-04 14:10:00,104.5,104.52,104.37,104.37,4600.0,82.6788,82.6946,82.576,82.576,4600.0
2015-03-04 14:15:00,104.38,104.43,104.38,104.39,34200.0,82.5839,82.6234,82.5839,82.5918,34200.0
2015-03-04 14:20:00,104.38,104.44,104.38,104.41,10100.0,82.5839,82.6314,82.5839,82.6076,10100.0
2015-03-04 14:25:00,104.4,104.44,104.4,104.43,8800.0,82.5997,82.6314,82.5997,82.6234,8800.0
2015-03-04 14:30:00,104.43,104.45,104.41,104.44,19100.0,82.6234,82.6393,82.6076,82.6314,19100.0
2015-03-04 14:35:00,104.44,104.46,104.39,104.4,5200.0,82.6314,82.6472,82.5918,82.5997,5200.0
2015-03-04 14:40:00,104.41,104.51,104.41,104.49,10100.0,82.6076,82.6867,82.6076,82.6709,10100.0
2015-03-04 14:45:00,104.5,104.5,104.48,104.5,13200.0,82.6788,82.6788,82.663,82.6788,13200.0
2015-03-04 14:50:00,104.5,104.53,104.49,104.53,25000.0,82.6788,82.7026,82.6709,82.7026,25000.0
2015-03-04 14:55:00,104.54,104.58,104.52,104.57,8000.0,82.7105,82.7421,82.6946,82.7342,8000.0
2015-03-04 15:00:00,104.58,104.58,104.52,104.52,7300.0,82.7421,82.7421,82.6946,82.6946,7300.0
2015-03-04 15:05:00,104.51,104.52,104.46,104.52,15000.0,82.6867,82.6946,82.6472,82.6946,15000.0
2015-03-04 15:10:00,104.51,104.56,104.51,104.56,11500.0,82.6867,82.7263,82.6867,82.7263,11500.0
2015-03-04 15:15:00,104.56,104.6,104.55,104.55,30400.0,82.7263,82.7579,82.7184,82.7184,30400.0
2015-03-04 15:20:00,104.56,104.58,104.55,104.58,5300.0,82.7263,82.7421,82.7184,82.7421,5300.0
2015-03-04 15:25:00,104.58,104.58,104.52,104.58,38700.0,82.7421,82.7421,82.6946,82.7421,38700.0
2015-03-04 15:30:00,104.58,104.65,104.57,104.65,16100.0,82.7421,82.7975,82.7342,82.7975,16100.0
2015-03-04 15:35:00,104.65,104.66,104.6,104.62,18000.0,82.7975,82.8054,82.7579,82.7738,18000.0
2015-03-04 15:40:00,104.62,104.62,104.55,104.59,11300.0,82.7738,82.7738,82.7184,82.75,11300.0
2015-03-04 15:45:00,104.59,104.63,104.58,104.63,68000.0,82.75,82.7817,82.7421,82.7817,68000.0
2015-03-04 15:50:00,104.61,104.63,104.58,104.61,76500.0,82.7659,82.7817,82.7421,82.7659,76500.0
2015-03-04 15:55:00,104.59,104.63,104.57,104.61,39900.0,82.75,82.7817,82.7342,82.7659,39900.0
2015-03-05 09:30:00,104.74,104.78,104.61,104.65,53800.0,82.8687,82.9004,82.7659,82.7975,53800.0
2015-03-05 09:35:00,104.63,104.67,104.57,104.62,2200.0,82.7817,82.8133,82.7342,82.7738,2200.0
2015-03-05 09:40:00,104.61,104.61,104.53,104.55,11200.0,82.7659,82.7659,82.7026,82.7184,11200.0
2015-03-05 09:45:00,104.55,104.68,104.48,104.68,13100.0,82.7184,82.8212,82.663,82.8212,13100.0
2015-03-05 09:50:00,104.72,104.76,104.71,104.76,4100.0,82.8529,82.8845,82.845,82.8845,4100.0
2015-03-05 09:55:00,104.73,104.76,104.72,104.72,1900.0,82.8608,82.8845,82.8529,82.8529,1900.0
2015-03-05 10:00:00,104.72,104.74,104.68,104.71,5600.0,82.8529,82.8687,82.8212,82.845,5600.0
2015-03-05 10:05:00,104.74,104.81,104.73,104.78,2200.0,82.8687,82.9241,82.8608,82.9004,2200.0
2015-03-05 10:10:00,104.78,104.82,104.77,104.81,402200.0,82.9004,82.932,82.8924,82.9241,402200.0
2015-03-05 10:15:00,104.81,104.83,104.76,104.76,2400.0,82.9241,82.9399,82.8845,82.8845,2400.0
2015-03-05 10:20:00,104.74,104.78,104.74,104.76,4400.0,82.8687,82.9004,82.8687,82.8845,4400.0
2015-03-05 10:25:00,104.78,104.85,104.78,104.84,1500.0,82.9004,82.9557,82.9004,82.9478,1500.0
2015-03-05 10:30:00,104.85,104.86,104.83,104.84,5900.0,82.9557,82.9637,82.9399,82.9478,5900.0
2015-03-05 10:35:00,104.85,104.85,104.82,104.83,8300.0,82.9557,82.9557,82.932,82.9399,8300.0
2015-03-05 10:40:00,104.81,104.84,104.81,104.82,1600.0,82.9241,82.9478,82.9241,82.932,1600.0
2015-03-05 10:45:00,104.83,104.86,104.83,104.84,4300.0,82.9399,82.9637,82.9399,82.9478,4300.0
2015-03-05 10:50:00,104.84,104.84,104.8,104.81,1200.0,82.9478,82.9478,82.9162,82.9241,1200.0
2015-03-05 10:55:00,104.82,104.84,104.81,104.84,10800.0,82.932,82.9478,82.9241,82.9478,10800.0
2015-03-05 11:00:00,104.83,104.84,104.75,104.75,56400.0,82.9399,82.9478,82.8766,82.8766,56400.0
2015-03-05 11:05:00,104.75,104.8,104.69,104.71,24400.0,82.8766,82.9162,82.8292,82.845,24400.0
2015-03-05 11:10:00,104.7,104.7,104.6,104.66,6200.0,82.8371,82.8371,82.7579,82.8054,6200.0
2015-03-05 11:15:00,104.65,104.66,104.6,104.65,52400.0,82.7975,82.8054,82.7579,82.7975,52400.0
2015-03-05 11:20:00,104.65,104.68,104.64,104.68,5400.0,82.7975,82.8212,82.7896,82.8212,5400.0
2015-03-05 11:25:00,104.67,104.68,104.64,104.67,21600.0,82.8133,82.8212,82.7896,82.8133,21600.0
2015-03-05 11:30:00,104.68,104.71,104.68,104.7,35700.0,82.8212,82.845,82.8212,82.8371,35700.0
2015-03-05 11:35:00,104.71,104.75,104.71,104.72,8100.0,82.845,82.8766,82.845,82.8529,8100.0
2015-03-05 11:40:00,104.73,104.75,104.72,104.75,2600.0,82.8608,82.8766,82.8529,82.8766,2600.0
2015-03-05 11:45:00,104.74,104.76,104.72,104.74,1900.0,82.8687,82.8845,82.8529,82.8687,1900.0
2015-03-05 11:50:00,104.75,104.77,104.72,104.77,3500.0,82.8766,82.8924,82.8529,82.8924,3500.0
2015-03-05 11:55:00,104.77,104.8,104.76,104.78,6400.0,82.8924,82.9162,82.8845,82.9004,6400.0
2015-03-05 12:00:00,104.78,104.78,104.74,104.76,4700.0,82.9004,82.9004,82.8687,82.8845,4700.0
2015-03-05 12:05:00,104.77,104.78,104.74,104.77,3700.0,82.8924,82.9004,82.8687,82.8924,3700.0
2015-03-05 12:10:00,104.75,104.78,104.71,104.71,5100.0,82.8766,82.9004,82.845,82.845,5100.0
2015-03-05 12:15:00,104.71,104.71,104.68,104.7,4100.0,82.845,82.845,82.8212,82.8371,4100.0
2015-03-05 12:20:00,104.69,104.69,104.64,104.68,10200.0,82.8292,82.8292,82.7896,82.8212,10200.0
2015-03-05 12:25:00,104.68,104.68,104.63,104.63,3200.0,82.8212,82.8212,82.7817,82.7817,3200.0
2015-03-05 12:30:00,104.63,104.69,104.63,104.68,3500.0,82.7817,82.8292,82.7817,82.8212,3500.0
2015-03-05 12:35:00,104.66,104.69,104.66,104.68,900.0,82.8054,82.8292,82.8054,82.8212,900.0
2015-03-05 12:40:00,104.68,104.69,104.66,104.66,9500.0,82.8212,82.8292,82.8054,82.8054,9500.0
2015-03-05 12:45:00,104.67,104.67,104.63,104.63,5700.0,82.8133,82.8133,82.7817,82.7817,5700.0
2015-03-05 12:50:00,104.62,104.62,104.54,104.55,7100.0,82.7738,82.7738,82.7105,82.7184,7100.0
2015-03-05 12:55:00,104.54,104.54,104.46,104.51,22800.0,82.7105,82.7105,82.6472,82.6867,22800.0
2015-03-05 13:00:00,104.5,104.55,104.49,104.55,4300.0,82.6788,82.7184,82.6709,82.7184,4300.0
2015-03-05 13:05:00,104.55,104.58,104.55,104.57,1200.0,82.7184,82.7421,82.7184,82.7342,1200.0
2015-03-05 13:10:00,104.56,104.61,104.56,104.59,1800.0,82.7263,82.7659,82.7263,82.75,1800.0
2015-03-05 13:15:00,104.6,104.61,104.59,104.59,8200.0,82.7579,82.7659,82.75,82.75,8200.0
2015-03-05 13:20:00,104.6,104.62,104.55,104.62,6200.0,82.7579,82.7738,82.7184,82.7738,6200.0
2015-03-05 13:25:00,104.62,104.67,104.62,104.65,5300.0,82.7738,82.8133,82.7738,82.7975,5300.0
2015-03-05 13:30:00,104.64,104.65,104.61,104.64,65100.0,82.7896,82.7975,82.7659,82.7896,65100.0
2015-03-05 13:35:00,104.64,104.68,104.63,104.68,81300.0,82.7896,82.8212,82.7817,82.8212,81300.0
2015-03-05 13:40:00,104.67,104.67,104.63,104.66,16600.0,82.8133,82.8133,82.7817,82.8054,16600.0
2015-03-05 13:45:00,104.66,104.7,104.66,104.68,9600.0,82.8054,82.8371,82.8054,82.8212,9600.0
2015-03-05 13:50:00,104.68,104.71,104.68,104.69,51000.0,82.8212,82.845,82.8212,82.8292,51000.0
2015-03-05 13:55:00,104.7,104.71,104.69,104.71,8900.0,82.8371,82.845,82.8292,82.845,8900.0
2015-03-05 14:00:00,104.71,104.78,104.7,104.75,13600.0,82.845,82.9004,82.8371,82.8766,13600.0
2015-03-05 14:05:00,104.76,104.79,104.75,104.79,5700.0,82.8845,82.9083,82.8766,82.9083,5700.0
2015-03-05 14:10:00,104.78,104.8,104.77,104.77,5800.0,82.9004,82.9162,82.8924,82.8924,5800.0
2015-03-05 14:15:00,104.78,104.79,104.77,104.78,4600.0,82.9004,82.9083,82.8924,82.9004,4600.0
2015-03-05 14:20:00,104.78,104.79,104.75,104.77,7500.0,82.9004,82.9083,82.8766,82.8924,7500.0
2015-03-05 14:25:00,104.77,104.77,104.73,104.75,3800.0,82.8924,82.8924,82.8608,82.8766,3800.0
2015-03-05 14:30:00,104.75,104.76,104.75,104.75,2400.0,82.8766,82.8845,82.8766,82.8766,2400.0
2015-03-05 14:35:00,104.76,104.76,104.71,104.71,4500.0,82.8845,82.8845,82.845,82.845,4500.0
2015-03-05 14:40:00,104.72,104.75,104.69,104.7,9100.0,82.8529,82.8766,82.8292,82.8371,9100.0
2015-03-05 14:45:00,104.71,104.73,104.71,104.71,9900.0,82.845,82.8608,82.845,82.845,9900.0
2015-03-05 14:50:00,104.72,104.83,104.72,104.83,7100.0,82.8529,82.9399,82.8529,82.9399,7100.0
2015-03-05 14:55:00,104.84,104.85,104.79,104.79,10800.0,82.9478,82.9557,82.9083,82.9083,10800.0
2015-03-05 15:00:00,104.8,104.8,104.72,104.73,10600.0,82.9162,82.9162,82.8529,82.8608,10600.0
2015-03-05 15:05:00,104.75,104.75,104.68,104.71,6900.0,82.8766,82.8766,82.8212,82.845,6900.0
2015-03-05 15:10:00,104.7,104.76,104.7,104.76,12900.0,82.8371,82.8845,82.8371,82.8845,12900.0
2015-03-05 15:15:00,104.76,104.78,104.75,104.75,15900.0,82.8845,82.9004,82.8766,82.8766,15900.0
2015-03-05 15:20:00,104.76,104.79,104.75,104.79,36700.0,82.8845,82.9083,82.8766,82.9083,36700.0
2015-03-05 15:25:00,104.79,104.81,104.78,104.81,10100.0,82.9083,82.9241,82.9004,82.9241,10100.0
2015-03-05 15:30:00,104.8,104.8,104.7,104.73,28300.0,82.9162,82.9162,82.8371,82.8608,28300.0
2015-03-05 15:35:00,104.74,104.8,104.73,104.79,19600.0,82.8687,82.9162,82.8608,82.9083,19600.0
2015-03-05 15:40:00,104.78,104.82,104.76,104.79,42200.0,82.9004,82.932,82.8845,82.9083,42200.0
2015-03-05 15:45:00,104.8,104.84,104.78,104.79,23300.0,82.9162,82.9478,82.9004,82.9083,23300.0
2015-03-05 15:50:00,104.79,104.84,104.79,104.82,40600.0,82.9083,82.9478,82.9083,82.932,40600.0
2015-03-05 15:55:00,104.82,104.84,104.75,104.75,148700.0,82.932,82.9478,82.8766,82.8766,148700.0
2015-03-06 09:30:00,104.17,104.28,104.08,104.2,90800.0,82.4177,82.5048,82.3465,82.4415,90800.0
2015-03-06 09:35:00,104.23,104.36,104.22,104.31,15200.0,82.4652,82.5681,82.4573,82.5285,15200.0
2015-03-06 09:40:00,104.32,104.47,104.32,104.44,12900.0,82.5364,82.6551,82.5364,82.6314,12900.0
2015-03-06 09:45:00,104.45,104.51,104.45,104.45,7400.0,82.6393,82.6867,82.6393,82.6393,7400.0
2015-03-06 09:50:00,104.44,104.46,104.33,104.45,17100.0,82.6314,82.6472,82.5443,82.6393,17100.0
2015-03-06 09:55:00,104.5,104.52,104.46,104.47,10000.0,82.6788,82.6946,82.6472,82.6551,10000.0
2015-03-06 10:00:00,104.47,104.47,104.33,104.34,35900.0,82.6551,82.6551,82.5443,82.5522,35900.0
2015-03-06 10:05:00,104.34,104.38,104.32,104.36,4400.0,82.5522,82.5839,82.5364,82.5681,4400.0
2015-03-06 10:10:00,104.36,104.44,104.25,104.25,24200.0,82.5681,82.6314,82.481,82.481,24200.0
2015-03-06 10:15:00,104.24,104.3,104.21,104.3,7900.0,82.4731,82.5206,82.4494,82.5206,7900.0
2015-03-06 10:20:00,104.26,104.36,104.26,104.36,1200.0,82.4889,82.5681,82.4889,82.5681,1200.0
2015-03-06 10:25:00,104.34,104.4,104.33,104.38,6100.0,82.5522,82.5997,82.5443,82.5839,6100.0
2015-03-06 10:30:00,104.36,104.38,104.31,104.38,8600.0,82.5681,82.5839,82.5285,82.5839,8600.0
2015-03-06 10:35:00,104.36,104.37,104.27,104.32,40600.0,82.5681,82.576,82.4969,82.5364,40600.0
2015-03-06 10:40:00,104.28,104.3,104.23,104.3,26300.0,82.5048,82.5206,82.4652,82.5206,26300.0
2015-03-06 10:45:00,104.29,104.32,104.21,104.25,94500.0,82.5127,82.5364,82.4494,82.481,94500.0
2015-03-06 10:50:00,104.24,104.24,104.11,104.15,20500.0,82.4731,82.4731,82.3703,82.4019,20500.0
2015-03-06 10:55:00,104.13,104.13,104.06,104.08,24200.0,82.3861,82.3861,82.3307,82.3465,24200.0
2015-03-06 11:00:00,104.08,104.09,103.98,104.0,15600.0,82.3465,82.3544,82.2674,82.2832,15600.0
2015-03-06 11:05:00,104.0,104.01,103.88,103.89,11800.0,82.2832,82.2911,82.1883,82.1962,11800.0
2015-03-06 11:10:00,103.86,103.88,103.77,103.84,18200.0,82.1725,82.1883,82.1013,82.1566,18200.0
2015-03-06 11:15:00,103.81,103.88,103.74,103.75,65900.0,82.1329,82.1883,82.0775,82.0854,65900.0
2015-03-06 11:20:00,103.78,103.8,103.73,103.8,33600.0,82.1092,82.125,82.0696,82.125,33600.0
2015-03-06 11:25:00,103.77,103.84,103.77,103.79,1200.0,82.1013,82.1566,82.1013,82.1171,1200.0
2015-03-06 11:30:00,103.77,103.77,103.67,103.74,5000.0,82.1013,82.1013,82.0221,82.0775,5000.0
2015-03-06 11:35:00,103.73,103.75,103.66,103.71,3300.0,82.0696,82.0854,82.0142,82.0538,3300.0
2015-03-06 11:40:00,103.72,103.73,103.6,103.61,4100.0,82.0617,82.0696,81.9668,81.9747,4100.0
2015-03-06 11:45:00,103.61,103.63,103.55,103.57,3300.0,81.9747,81.9905,81.9272,81.943,3300.0
2015-03-06 11:50:00,103.6,103.68,103.57,103.67,27900.0,81.9668,82.0301,81.943,82.0221,27900.0
2015-03-06 11:55:00,103.67,103.7,103.62,103.7,13300.0,82.0221,82.0459,81.9826,82.0459,13300.0
2015-03-06 12:00:00,103.69,103.75,103.68,103.75,18200.0,82.038,82.0854,82.0301,82.0854,18200.0
2015-03-06 12:05:00,103.74,103.75,103.7,103.75,23100.0,82.0775,82.0854,82.0459,82.0854,23100.0
2015-03-06 12:10:00,103.75,103.75,103.65,103.7,10400.0,82.0854,82.0854,82.0063,82.0459,10400.0
2015-03-06 12:15:00,103.68,103.69,103.5,103.51,13400.0,82.0301,82.038,81.8876,81.8956,13400.0
2015-03-06 12:20:00,103.5,103.5,103.41,103.41,2800.0,81.8876,81.8876,81.8164,81.8164,2800.0
2015-03-06 12:25:00,103.43,103.51,103.43,103.48,17300.0,81.8323,81.8956,81.8323,81.8718,17300.0
2015-03-06 12:30:00,103.49,103.53,103.45,103.53,7600.0,81.8797,81.9114,81.8481,81.9114,7600.0
2015-03-06 12:35:00,103.55,103.63,103.52,103.63,3400.0,81.9272,81.9905,81.9035,81.9905,3400.0
2015-03-06 12:40:00,103.61,103.63,103.58,103.6,9300.0,81.9747,81.9905,81.9509,81.9668,9300.0
2015-03-06 12:45:00,103.59,103.63,103.59,103.63,12500.0,81.9588,81.9905,81.9588,81.9905,12500.0
2015-03-06 12:50:00,103.63,103.64,103.5,103.51,8900.0,81.9905,81.9984,81.8876,81.8956,8900.0
2015-03-06 12:55:00,103.51,103.53,103.45,103.52,9900.0,81.8956,81.9114,81.8481,81.9035,9900.0
2015-03-06 13:00:00,103.55,103.59,103.46,103.48,5100.0,81.9272,81.9588,81.856,81.8718,5100.0
2015-03-06 13:05:00,103.48,103.55,103.45,103.46,7400.0,81.8718,81.9272,81.8481,81.856,7400.0
2015-03-06 13:10:00,103.5,103.54,103.46,103.54,8600.0,81.8876,81.9193,81.856,81.9193,8600.0
2015-03-06 13:15:00,103.54,103.56,103.47,103.5,10200.0,81.9193,81.9351,81.8639,81.8876,10200.0
2015-03-06 13:20:00,103.5,103.53,103.41,103.42,13600.0,81.8876,81.9114,81.8164,81.8243,13600.0
2015-03-06 13:25:00,103.42,103.53,103.39,103.51,19100.0,81.8243,81.9114,81.8006,81.8956,19100.0
2015-03-06 13:30:00,103.5,103.5,103.41,103.41,9300.0,81.8876,81.8876,81.8164,81.8164,9300.0
2015-03-06 13:35:00,103.37,103.4,103.34,103.35,9200.0,81.7848,81.8085,81.7611,81.769,9200.0
2015-03-06 13:40:00,103.36,103.39,103.32,103.35,15700.0,81.7769,81.8006,81.7452,81.769,15700.0
2015-03-06 13:45:00,103.34,103.37,103.27,103.37,7200.0,81.7611,81.7848,81.7057,81.7848,7200.0
2015-03-06 13:50:00,103.37,103.4,103.35,103.39,3300.0,81.7848,81.8085,81.769,81.8006,3300.0
2015-03-06 13:55:00,103.39,103.46,103.39,103.46,9800.0,81.8006,81.856,81.8006,81.856,9800.0
2015-03-06 14:00:00,103.48,103.56,103.46,103.56,13700.0,81.8718,81.9351,81.856,81.9351,13700.0
2015-03-06 14:05:00,103.54,103.6,103.53,103.59,14400.0,81.9193,81.9668,81.9114,81.9588,14400.0
2015-03-06 14:10:00,103.58,103.61,103.56,103.57,12500.0,81.9509,81.9747,81.9351,81.943,12500.0
2015-03-06 14:15:00,103.57,103.59,103.52,103.52,20000.0,81.943,81.9588,81.9035,81.9035,20000.0
2015-03-06 14:20:00,103.5,103.5,103.3,103.38,84600.0,81.8876,81.8876,81.7294,81.7927,84600.0
2015-03-06 14:25:00,103.38,103.42,103.36,103.36,20300.0,81.7927,81.8243,81.7769,81.7769,20300.0
2015-03-06 14:30:00,103.35,103.4,103.35,103.4,28000.0,81.769,81.8085,81.769,81.8085,28000.0
2015-03-06 14:35:00,103.38,103.38,103.19,103.19,19900.0,81.7927,81.7927,81.6424,81.6424,19900.0
2015-03-06 14:40:00,103.19,103.21,103.14,103.19,8200.0,81.6424,81.6582,81.6028,81.6424,8200.0
2015-03-06 14:45:00,103.19,103.25,103.18,103.23,16200.0,81.6424,81.6898,81.6345,81.674,16200.0
2015-03-06 14:50:00,103.25,103.29,103.21,103.28,11500.0,81.6898,81.7215,81.6582,81.7136,11500.0
2015-03-06 14:55:00,103.28,103.3,103.21,103.22,13900.0,81.7136,81.7294,81.6582,81.6661,13900.0
2015-03-06 15:00:00,103.2,103.42,103.2,103.41,10400.0,81.6503,81.8243,81.6503,81.8164,10400.0
2015-03-06 15:05:00,103.46,103.48,103.39,103.39,5300.0,81.856,81.8718,81.8006,81.8006,5300.0
2015-03-06 15:10:00,103.41,103.41,103.27,103.32,11100.0,81.8164,81.8164,81.7057,81.7452,11100.0
2015-03-06 15:15:00,103.34,103.37,103.26,103.36,10500.0,81.7611,81.7848,81.6978,81.7769,10500.0
2015-03-06 15:20:00,103.37,103.43,103.35,103.43,23100.0,81.7848,81.8323,81.769,81.8323,23100.0
2015-03-06 15:25:00,103.44,103.44,103.25,103.25,20600.0,81.8402,81.8402,81.6898,81.6898,20600.0
2015-03-06 15:30:00,103.25,103.33,103.17,103.2,23700.0,81.6898,81.7531,81.6265,81.6503,23700.0
2015-03-06 15:35:00,103.19,103.24,103.14,103.19,14400.0,81.6424,81.6819,81.6028,81.6424,14400.0
2015-03-06 15:40:00,103.16,103.17,103.07,103.12,13400.0,81.6186,81.6265,81.5474,81.587,13400.0
2015-03-06 15:45:00,103.1,103.21,103.08,103.17,36900.0,81.5712,81.6582,81.5553,81.6265,36900.0
2015-03-06 15:50:00,103.15,103.24,103.15,103.19,18100.0,81.6107,81.6819,81.6107,81.6424,18100.0
2015-03-06 15:55:00,103.2,103.29,103.15,103.28,85500.0,81.6503,81.7215,81.6107,81.7136,85500.0
2015-03-09 09:30:00,103.41,103.52,103.39,103.44,21800.0,81.8164,81.9035,81.8006,81.8402,21800.0
2015-03-09 09:35:00,103.48,103.54,103.38,103.49,8800.0,81.8718,81.9193,81.7927,81.8797,8800.0
2015-03-09 09:40:00,103.52,103.55,103.39,103.45,2500.0,81.9035,81.9272,81.8006,81.8481,2500.0
2015-03-09 09:45:00,103.46,103.46,103.36,103.43,8400.0,81.856,81.856,81.7769,81.8323,8400.0
2015-03-09 09:50:00,103.45,103.45,103.36,103.4,7800.0,81.8481,81.8481,81.7769,81.8085,7800.0
2015-03-09 09:55:00,103.41,103.49,103.41,103.49,12400.0,81.8164,81.8797,81.8164,81.8797,12400.0
2015-03-09 10:00:00,103.49,103.53,103.46,103.52,13200.0,81.8797,81.9114,81.856,81.9035,13200.0
2015-03-09 10:05:00,103.54,103.6,103.51,103.55,12400.0,81.9193,81.9668,81.8956,81.9272,12400.0
2015-03-09 10:10:00,103.55,103.58,103.53,103.56,6800.0,81.9272,81.9509,81.9114,81.9351,6800.0
2015-03-09 10:15:00,103.55,103.57,103.5,103.54,9600.0,81.9272,81.943,81.8876,81.9193,9600.0
2015-03-09 10:20:00,103.55,103.62,103.51,103.53,4900.0,81.9272,81.9826,81.8956,81.9114,4900.0
2015-03-09 10:25:00,103.52,103.54,103.48,103.54,2800.0,81.9035,81.9193,81.8718,81.9193,2800.0
2015-03-09 10:30:00,103.52,103.59,103.5,103.58,16200.0,81.9035,81.9588,81.8876,81.9509,16200.0
2015-03-09 10:35:00,103.6,103.61,103.57,103.57,6700.0,81.9668,81.9747,81.943,81.943,6700.0
2015-03-09 10:40:00,103.54,103.65,103.54,103.63,7600.0,81.9193,82.0063,81.9193,81.9905,7600.0
2015-03-09 10:45:00,103.62,103.67,103.62,103.67,8900.0,81.9826,82.0221,81.9826,82.0221,8900.0
2015-03-09 10:50:00,103.67,103.7,103.66,103.7,15500.0,82.0221,82.0459,82.0142,82.0459,15500.0
2015-03-09 10:55:00,103.68,103.68,103.63,103.63,9800.0,82.0301,82.0301,81.9905,81.9905,9800.0
2015-03-09 11:00:00,103.62,103.64,103.55,103.58,10800.0,81.9826,81.9984,81.9272,81.9509,10800.0
2015-03-09 11:05:00,103.59,103.64,103.58,103.61,12800.0,81.9588,81.9984,81.9509,81.9747,12800.0
2015-03-09 11:10:00,103.59,103.61,103.56,103.6,5000.0,81.9588,81.9747,81.9351,81.9668,5000.0
2015-03-09 11:15:00,103.58,103.65,103.58,103.62,11600.0,81.9509,82.0063,81.9509,81.9826,11600.0
2015-03-09 11:20:00,103.61,103.61,103.55,103.58,4900.0,81.9747,81.9747,81.9272,81.9509,4900.0
2015-03-09 11:25:00,103.58,103.67,103.56,103.63,9500.0,81.9509,82.0221,81.9351,81.9905,9500.0
2015-03-09 11:30:00,103.63,103.65,103.62,103.62,7800.0,81.9905,82.0063,81.9826,81.9826,7800.0
2015-03-09 11:35:00,103.63,103.67,103.61,103.62,55900.0,81.9905,82.0221,81.9747,81.9826,55900.0
2015-03-09 11:40:00,103.62,103.68,103.6,103.67,11000.0,81.9826,82.0301,81.9668,82.0221,11000.0
2015-03-09 11:45:00,103.67,103.68,103.62,103.64,15800.0,82.0221,82.0301,81.9826,81.9984,15800.0
2015-03-09 11:50:00,103.64,103.64,103.55,103.56,28500.0,81.9984,81.9984,81.9272,81.9351,28500.0
2015-03-09 11:55:00,103.55,103.6,103.54,103.57,11400.0,81.9272,81.9668,81.9193,81.943,11400.0
2015-03-09 12:00:00,103.59,103.61,103.52,103.54,6200.0,81.9588,81.9747,81.9035,81.9193,6200.0
2015-03-09 12:05:00,103.54,103.54,103.48,103.5,14600.0,81.9193,81.9193,81.8718,81.8876,14600.0
2015-03-09 12:10:00,103.49,103.55,103.49,103.51,4500.0,81.8797,81.9272,81.8797,81.8956,4500.0
2015-03-09 12:15:00,103.5,103.53,103.47,103.51,35500.0,81.8876,81.9114,81.8639,81.8956,35500.0
2015-03-09 12:20:00,103.52,103.57,103.52,103.56,13600.0,81.9035,81.943,81.9035,81.9351,13600.0
2015-03-09 12:25:00,103.57,103.57,103.51,103.55,10100.0,81.943,81.943,81.8956,81.9272,10100.0
2015-03-09 12:30:00,103.54,103.59,103.53,103.59,12400.0,81.9193,81.9588,81.9114,81.9588,12400.0
2015-03-09 12:35:00,103.61,103.62,103.58,103.6,6600.0,81.9747,81.9826,81.9509,81.9668,6600.0
2015-03-09 12:40:00,103.6,103.63,103.59,103.63,2400.0,81.9668,81.9905,81.9588,81.9905,2400.0
2015-03-09 12:45:00,103.64,103.67,103.63,103.66,38800.0,81.9984,82.0221,81.9905,82.0142,38800.0
2015-03-09 12:50:00,103.65,103.68,103.65,103.67,4800.0,82.0063,82.0301,82.0063,82.0221,4800.0
2015-03-09 12:55:00,103.69,103.71,103.67,103.69,14800.0,82.038,82.0538,82.0221,82.038,14800.0
2015-03-09 13:00:00,103.7,103.7,103.66,103.66,4500.0,82.0459,82.0459,82.0142,82.0142,4500.0
2015-03-09 13:05:00,103.65,103.66,103.64,103.66,25100.0,82.0063,82.0142,81.9984,82.0142,25100.0
2015-03-09 13:10:00,103.67,103.68,103.65,103.66,11400.0,82.0221,82.0301,82.0063,82.0142,11400.0
2015-03-09 13:15:00,103.67,103.68,103.62,103.66,29100.0,82.0221,82.0301,81.9826,82.0142,29100.0
2015-03-09 13:20:00,103.64,103.7,103.63,103.69,15000.0,81.9984,82.0459,81.9905,82.038,15000.0
2015-03-09 13:25:00,103.69,103.75,103.67,103.74,13700.0,82.038,82.0854,82.0221,82.0775,13700.0
2015-03-09 13:30:00,103.74,103.8,103.74,103.79,7600.0,82.0775,82.125,82.0775,82.1171,7600.0
2015-03-09 13:35:00,103.77,103.78,103.75,103.78,5800.0,82.1013,82.1092,82.0854,82.1092,5800.0
2015-03-09 13:40:00,103.78,103.85,103.78,103.85,16800.0,82.1092,82.1646,82.1092,82.1646,16800.0
2015-03-09 13:45:00,103.85,103.86,103.83,103.84,10300.0,82.1646,82.1725,82.1487,82.1566,10300.0
2015-03-09 13:50:00,103.85,103.87,103.83,103.83,8000.0,82.1646,82.1804,82.1487,82.1487,8000.0
2015-03-09 13:55:00,103.82,103.83,103.79,103.79,8100.0,82.1408,82.1487,82.1171,82.1171,8100.0
2015-03-09 14:00:00,103.8,103.81,103.75,103.77,11500.0,82.125,82.1329,82.0854,82.1013,11500.0
2015-03-09 14:05:00,103.79,103.82,103.78,103.8,51600.0,82.1171,82.1408,82.1092,82.125,51600.0
2015-03-09 14:10:00,103.8,103.8,103.77,103.78,145200.0,82.125,82.125,82.1013,82.1092,145200.0
2015-03-09 14:15:00,103.77,103.78,103.75,103.75,9500.0,82.1013,82.1092,82.0854,82.0854,9500.0
2015-03-09 14:20:00,103.75,103.79,103.74,103.78,11900.0,82.0854,82.1171,82.0775,82.1092,11900.0
2015-03-09 14:25:00,103.77,103.78,103.74,103.75,21700.0,82.1013,82.1092,82.0775,82.0854,21700.0
2015-03-09 14:30:00,103.74,103.74,103.69,103.72,44900.0,82.0775,82.0775,82.038,82.0617,44900.0
2015-03-09 14:35:00,103.71,103.75,103.69,103.72,23600.0,82.0538,82.0854,82.038,82.0617,23600.0
2015-03-09 14:40:00,103.72,103.75,103.7,103.73,11500.0,82.0617,82.0854,82.0459,82.0696,11500.0
2015-03-09 14:45:00,103.73,103.82,103.72,103.81,24300.0,82.0696,82.1408,82.0617,82.1329,24300.0
2015-03-09 14:50:00,103.82,103.87,103.81,103.86,15000.0,82.1408,82.1804,82.1329,82.1725,15000.0
2015-03-09 14:55:00,103.86,103.89,103.85,103.86,8300.0,82.1725,82.1962,82.1646,82.1725,8300.0
2015-03-09 15:00:00,103.85,103.87,103.83,103.83,8700.0,82.1646,82.1804,82.1487,82.1487,8700.0
2015-03-09 15:05:00,103.83,103.87,103.8,103.86,23900.0,82.1487,82.1804,82.125,82.1725,23900.0
2015-03-09 15:10:00,103.87,103.88,103.84,103.87,11800.0,82.1804,82.1883,82.1566,82.1804,11800.0
2015-03-09 15:15:00,103.88,103.88,103.8,103.8,11100.0,82.1883,82.1883,82.125,82.125,11100.0
2015-03-09 15:20:00,103.79,103.82,103.76,103.77,7200.0,82.1171,82.1408,82.0933,82.1013,7200.0
2015-03-09 15:25:00,103.75,103.81,103.73,103.77,12000.0,82.0854,82.1329,82.0696,82.1013,12000.0
2015-03-09 15:30:00,103.78,103.85,103.78,103.84,10300.0,82.1092,82.1646,82.1092,82.1566,10300.0
2015-03-09 15:35:00,103.84,103.84,103.76,103.77,14300.0,82.1566,82.1566,82.0933,82.1013,14300.0
2015-03-09 15:40:00,103.78,103.81,103.73,103.75,13100.0,82.1092,82.1329,82.0696,82.0854,13100.0
2015-03-09 15:45:00,103.75,103.83,103.75,103.8,14600.0,82.0854,82.1487,82.0854,82.125,14600.0
2015-03-09 15:50:00,103.8,103.81,103.71,103.74,15200.0,82.125,82.1329,82.0538,82.0775,15200.0
2015-03-09 15:55:00,103.73,103.74,103.68,103.69,41200.0,82.0696,82.0775,82.0301,82.038,41200.0
2015-03-10 09:30:00,102.93,102.93,102.71,102.83,22400.0,81.4367,81.4367,81.2626,81.3575,22400.0
2015-03-10 09:35:00,102.85,102.85,102.7,102.71,36500.0,81.3734,81.3734,81.2547,81.2626,36500.0
2015-03-10 09:40:00,102.7,102.81,102.69,102.69,21200.0,81.2547,81.3417,81.2468,81.2468,21200.0
2015-03-10 09:45:00,102.64,102.67,102.55,102.62,12000.0,81.2072,81.231,81.136,81.1914,12000.0
2015-03-10 09:50:00,102.61,102.73,102.55,102.71,18300.0,81.1835,81.2784,81.136,81.2626,18300.0
2015-03-10 09:55:00,102.76,102.77,102.69,102.69,30600.0,81.3022,81.3101,81.2468,81.2468,30600.0
2015-03-10 10:00:00,102.67,102.77,102.67,102.76,12900.0,81.231,81.3101,81.231,81.3022,12900.0
2015-03-10 10:05:00,102.73,102.74,102.66,102.7,30000.0,81.2784,81.2863,81.223,81.2547,30000.0
2015-03-10 10:10:00,102.7,102.7,102.54,102.57,41700.0,81.2547,81.2547,81.1281,81.1518,41700.0
2015-03-10 10:15:00,102.56,102.56,102.46,102.55,30000.0,81.1439,81.1439,81.0648,81.136,30000.0
2015-03-10 10:20:00,102.57,102.63,102.53,102.53,19800.0,81.1518,81.1993,81.1202,81.1202,19800.0
2015-03-10 10:25:00,102.56,102.58,102.47,102.58,330900.0,81.1439,81.1597,81.0727,81.1597,330900.0
2015-03-10 10:30:00,102.58,102.58,102.49,102.5,174700.0,81.1597,81.1597,81.0885,81.0965,174700.0
2015-03-10 10:35:00,102.49,102.54,102.43,102.48,90700.0,81.0885,81.1281,81.0411,81.0806,90700.0
2015-03-10 10:40:00,102.46,102.56,102.45,102.52,22200.0,81.0648,81.1439,81.0569,81.1123,22200.0
2015-03-10 10:45:00,102.53,102.56,102.51,102.56,17100.0,81.1202,81.1439,81.1044,81.1439,17100.0
2015-03-10 10:50:00,102.56,102.66,102.55,102.65,45200.0,81.1439,81.223,81.136,81.2151,45200.0
2015-03-10 10:55:00,102.67,102.71,102.64,102.64,39300.0,81.231,81.2626,81.2072,81.2072,39300.0
2015-03-10 11:00:00,102.63,102.78,102.63,102.75,32600.0,81.1993,81.318,81.1993,81.2943,32600.0
2015-03-10 11:05:00,102.75,102.8,102.74,102.78,18300.0,81.2943,81.3338,81.2863,81.318,18300.0
2015-03-10 11:10:00,102.78,102.84,102.73,102.82,31800.0,81.318,81.3655,81.2784,81.3496,31800.0
2015-03-10 11:15:00,102.85,102.86,102.81,102.86,47600.0,81.3734,81.3813,81.3417,81.3813,47600.0
2015-03-10 11:20:00,102.86,102.89,102.81,102.81,7300.0,81.3813,81.405,81.3417,81.3417,7300.0
2015-03-10 11:25:00,102.8,102.84,102.75,102.77,18200.0,81.3338,81.3655,81.2943,81.3101,18200.0
2015-03-10 11:30:00,102.76,102.8,102.71,102.72,49000.0,81.3022,81.3338,81.2626,81.2705,49000.0
2015-03-10 11:35:00,102.72,102.72,102.65,102.66,18800.0,81.2705,81.2705,81.2151,81.223,18800.0
2015-03-10 11:40:00,102.67,102.67,102.58,102.58,20300.0,81.231,81.231,81.1597,81.1597,20300.0
2015-03-10 11:45:00,102.59,102.59,102.48,102.48,5600.0,81.1677,81.1677,81.0806,81.0806,5600.0
2015-03-10 11:50:00,102.48,102.53,102.44,102.44,36600.0,81.0806,81.1202,81.049,81.049,36600.0
2015-03-10 11:55:00,102.43,102.5,102.37,102.37,8900.0,81.0411,81.0965,80.9936,80.9936,8900.0
2015-03-10 12:00:00,102.34,102.34,102.27,102.32,6500.0,80.9699,80.9699,80.9145,80.954,6500.0
2015-03-10 12:05:00,102.3,102.37,102.28,102.36,32100.0,80.9382,80.9936,80.9224,80.9857,32100.0
2015-03-10 12:10:00,102.37,102.47,102.37,102.43,9200.0,80.9936,81.0727,80.9936,81.0411,9200.0
2015-03-10 12:15:00,102.46,102.46,102.37,102.42,11000.0,81.0648,81.0648,80.9936,81.0332,11000.0
2015-03-10 12:20:00,102.39,102.4,102.28,102.28,11400.0,81.0094,81.0173,80.9224,80.9224,11400.0
2015-03-10 12:25:00,102.29,102.37,102.26,102.32,9100.0,80.9303,80.9936,80.9066,80.954,9100.0
2015-03-10 12:30:00,102.28,102.35,102.27,102.27,22100.0,80.9224,80.9778,80.9145,80.9145,22100.0
2015-03-10 12:35:00,102.28,102.4,102.27,102.39,24100.0,80.9224,81.0173,80.9145,81.0094,24100.0
2015-03-10 12:40:00,102.39,102.46,102.38,102.42,6500.0,81.0094,81.0648,81.0015,81.0332,6500.0
2015-03-10 12:45:00,102.43,102.43,102.34,102.38,9500.0,81.0411,81.0411,80.9699,81.0015,9500.0
2015-03-10 12:50:00,102.35,102.41,102.33,102.35,7800.0,80.9778,81.0252,80.962,80.9778,7800.0
2015-03-10 12:55:00,102.4,102.45,102.36,102.36,10800.0,81.0173,81.0569,80.9857,80.9857,10800.0
2015-03-10 13:00:00,102.37,102.4,102.37,102.39,2700.0,80.9936,81.0173,80.9936,81.0094,2700.0
2015-03-10 13:05:00,102.38,102.44,102.35,102.37,5300.0,81.0015,81.049,80.9778,80.9936,5300.0
2015-03-10 13:10:00,102.34,102.4,102.32,102.34,66500.0,80.9699,81.0173,80.954,80.9699,66500.0
2015-03-10 13:15:00,102.34,102.4,102.32,102.4,23400.0,80.9699,81.0173,80.954,81.0173,23400.0
2015-03-10 13:20:00,102.4,102.53,102.4,102.49,17200.0,81.0173,81.1202,81.0173,81.0885,17200.0
2015-03-10 13:25:00,102.5,102.52,102.43,102.44,10800.0,81.0965,81.1123,81.0411,81.049,10800.0
2015-03-10 13:30:00,102.42,102.43,102.37,102.41,12100.0,81.0332,81.0411,80.9936,81.0252,12100.0
2015-03-10 13:35:00,102.39,102.41,102.37,102.38,12700.0,81.0094,81.0252,80.9936,81.0015,12700.0
2015-03-10 13:40:00,102.36,102.38,102.34,102.37,8000.0,80.9857,81.0015,80.9699,80.9936,8000.0
2015-03-10 13:45:00,102.37,102.45,102.36,102.42,9400.0,80.9936,81.0569,80.9857,81.0332,9400.0
2015-03-10 13:50:00,102.41,102.43,102.39,102.4,5200.0,81.0252,81.0411,81.0094,81.0173,5200.0
2015-03-10 13:55:00,102.41,102.41,102.35,102.37,8700.0,81.0252,81.0252,80.9778,80.9936,8700.0
2015-03-10 14:00:00,102.37,102.41,102.36,102.4,7200.0,80.9936,81.0252,80.9857,81.0173,7200.0
2015-03-10 14:05:00,102.41,102.47,102.41,102.47,31800.0,81.0252,81.0727,81.0252,81.0727,31800.0
2015-03-10 14:10:00,102.46,102.47,102.25,102.27,60300.0,81.0648,81.0727,80.8987,80.9145,60300.0
2015-03-10 14:15:00,102.28,102.31,102.25,102.26,37900.0,80.9224,80.9461,80.8987,80.9066,37900.0
2015-03-10 14:20:00,102.24,102.25,102.18,102.19,21400.0,80.8907,80.8987,80.8433,80.8512,21400.0
2015-03-10 14:25:00,102.18,102.24,102.18,102.19,11900.0,80.8433,80.8907,80.8433,80.8512,11900.0
2015-03-10 14:30:00,102.2,102.25,102.19,102.24,52900.0,80.8591,80.8987,80.8512,80.8907,52900.0
2015-03-10 14:35:00,102.24,102.28,102.19,102.24,8700.0,80.8907,80.9224,80.8512,80.8907,8700.0
2015-03-10 14:40:00,102.23,102.23,102.17,102.22,44400.0,80.8828,80.8828,80.8354,80.8749,44400.0
2015-03-10 14:45:00,102.22,102.32,102.22,102.22,15900.0,80.8749,80.954,80.8749,80.8749,15900.0
2015-03-10 14:50:00,102.24,102.29,102.19,102.2,4700.0,80.8907,80.9303,80.8512,80.8591,4700.0
2015-03-10 14:55:00,102.21,102.21,102.16,102.18,18800.0,80.867,80.867,80.8275,80.8433,18800.0
2015-03-10 15:00:00,102.18,102.29,102.14,102.21,27800.0,80.8433,80.9303,80.8116,80.867,27800.0
2015-03-10 15:05:00,102.22,102.31,102.21,102.28,8100.0,80.8749,80.9461,80.867,80.9224,8100.0
2015-03-10 15:10:00,102.29,102.29,102.23,102.25,35600.0,80.9303,80.9303,80.8828,80.8987,35600.0
2015-03-10 15:15:00,102.25,102.37,102.21,102.34,45300.0,80.8987,80.9936,80.867,80.9699,45300.0
2015-03-10 15:20:00,102.36,102.41,102.35,102.4,75400.0,80.9857,81.0252,80.9778,81.0173,75400.0
2015-03-10 15:25:00,102.4,102.4,102.23,102.26,22200.0,81.0173,81.0173,80.8828,80.9066,22200.0
2015-03-10 15:30:00,102.27,102.28,102.18,102.21,18800.0,80.9145,80.9224,80.8433,80.867,18800.0
2015-03-10 15:35:00,102.25,102.28,102.23,102.25,12900.0,80.8987,80.9224,80.8828,80.8987,12900.0
2015-03-10 15:40:00,102.24,102.32,102.23,102.25,14400.0,80.8907,80.954,80.8828,80.8987,14400.0
2015-03-10 15:45:00,102.24,102.28,102.2,102.26,6100.0,80.8907,80.9224,80.8591,80.9066,6100.0
2015-03-10 15:50:00,102.25,102.25,102.2,102.21,18100.0,80.8987,80.8987,80.8591,80.867,18100.0
2015-03-10 15:55:00,102.21,102.21,102.02,102.04,36800.0,80.867,80.867,80.7167,80.7325,36800.0
2015-03-11 09:30:00,102.29,102.32,102.18,102.28,56000.0,80.9303,80.954,80.8433,80.9224,56000.0
2015-03-11 09:35:00,102.25,102.27,102.18,102.25,58400.0,80.8987,80.9145,80.8433,80.8987,58400.0
2015-03-11 09:40:00,102.22,102.37,102.2,102.34,6600.0,80.8749,80.9936,80.8591,80.9699,6600.0
2015-03-11 09:45:00,102.39,102.41,102.32,102.33,64700.0,81.0094,81.0252,80.954,80.962,64700.0
2015-03-11 09:50:00,102.34,102.38,102.21,102.21,4000.0,80.9699,81.0015,80.867,80.867,4000.0
2015-03-11 09:55:00,102.25,102.26,102.22,102.23,3700.0,80.8987,80.9066,80.8749,80.8828,3700.0
2015-03-11 10:00:00,102.27,102.31,102.24,102.29,3600.0,80.9145,80.9461,80.8907,80.9303,3600.0
2015-03-11 10:05:00,102.32,102.37,102.31,102.35,1900.0,80.954,80.9936,80.9461,80.9778,1900.0
2015-03-11 10:10:00,102.33,102.35,102.2,102.21,13500.0,80.962,80.9778,80.8591,80.867,13500.0
2015-03-11 10:15:00,102.22,102.24,102.19,102.19,1800.0,80.8749,80.8907,80.8512,80.8512,1800.0
2015-03-11 10:20:00,102.2,102.29,102.19,102.29,27000.0,80.8591,80.9303,80.8512,80.9303,27000.0
2015-03-11 10:25:00,102.27,102.29,102.21,102.28,350200.0,80.9145,80.9303,80.867,80.9224,350200.0
2015-03-11 10:30:00,102.28,102.29,102.09,102.11,10800.0,80.9224,80.9303,80.7721,80.7879,10800.0
2015-03-11 10:35:00,102.11,102.11,102.03,102.04,7300.0,80.7879,80.7879,80.7246,80.7325,7300.0
2015-03-11 10:40:00,102.06,102.08,101.96,101.96,6500.0,80.7483,80.7642,80.6692,80.6692,6500.0
2015-03-11 10:45:00,101.97,102.01,101.93,102.0,35600.0,80.6771,80.7088,80.6455,80.7009,35600.0
2015-03-11 10:50:00,102.01,102.11,101.98,102.11,2400.0,80.7088,80.7879,80.685,80.7879,2400.0
2015-03-11 10:55:00,102.09,102.11,102.06,102.06,32900.0,80.7721,80.7879,80.7483,80.7483,32900.0
2015-03-11 11:00:00,102.07,102.13,102.07,102.07,17700.0,80.7562,80.8037,80.7562,80.7562,17700.0
2015-03-11 11:05:00,102.04,102.06,102.02,102.04,9000.0,80.7325,80.7483,80.7167,80.7325,9000.0
2015-03-11 11:10:00,102.05,102.18,102.05,102.17,13700.0,80.7404,80.8433,80.7404,80.8354,13700.0
2015-03-11 11:15:00,102.15,102.2,102.14,102.19,10200.0,80.8195,80.8591,80.8116,80.8512,10200.0
2015-03-11 11:20:00,102.17,102.17,102.12,102.12,4000.0,80.8354,80.8354,80.7958,80.7958,4000.0
2015-03-11 11:25:00,102.12,102.27,102.12,102.27,49800.0,80.7958,80.9145,80.7958,80.9145,49800.0
2015-03-11 11:30:00,102.26,102.31,102.25,102.27,30600.0,80.9066,80.9461,80.8987,80.9145,30600.0
2015-03-11 11:35:00,102.28,102.29,102.22,102.22,12900.0,80.9224,80.9303,80.8749,80.8749,12900.0
2015-03-11 11:40:00,102.2,102.25,102.2,102.2,41600.0,80.8591,80.8987,80.8591,80.8591,41600.0
2015-03-11 11:45:00,102.2,102.25,102.2,102.23,8700.0,80.8591,80.8987,80.8591,80.8828,8700.0
2015-03-11 11:50:00,102.23,102.25,102.17,102.24,24700.0,80.8828,80.8987,80.8354,80.8907,24700.0
2015-03-11 11:55:00,102.23,102.24,102.19,102.23,5700.0,80.8828,80.8907,80.8512,80.8828,5700.0
2015-03-11 12:00:00,102.24,102.28,102.21,102.22,19600.0,80.8907,80.9224,80.867,80.8749,19600.0
2015-03-11 12:05:00,102.23,102.23,102.16,102.18,21700.0,80.8828,80.8828,80.8275,80.8433,21700.0
2015-03-11 12:10:00,102.21,102.3,102.19,102.28,56600.0,80.867,80.9382,80.8512,80.9224,56600.0
2015-03-11 12:15:00,102.28,102.34,102.25,102.32,26200.0,80.9224,80.9699,80.8987,80.954,26200.0
2015-03-11 12:20:00,102.31,102.32,102.19,102.21,5600.0,80.9461,80.954,80.8512,80.867,5600.0
2015-03-11 12:25:00,102.21,102.21,102.14,102.19,13800.0,80.867,80.867,80.8116,80.8512,13800.0
2015-03-11 12:30:00,102.2,102.24,102.17,102.24,51900.0,80.8591,80.8907,80.8354,80.8907,51900.0
2015-03-11 12:35:00,102.23,102.31,102.19,102.31,23600.0,80.8828,80.9461,80.8512,80.9461,23600.0
2015-03-11 12:40:00,102.31,102.32,102.27,102.32,4400.0,80.9461,80.954,80.9145,80.954,4400.0
2015-03-11 12:45:00,102.32,102.34,102.26,102.28,8900.0,80.954,80.9699,80.9066,80.9224,8900.0
2015-03-11 12:50:00,102.3,102.35,102.28,102.33,7900.0,80.9382,80.9778,80.9224,80.962,7900.0
2015-03-11 12:55:00,102.34,102.35,102.28,102.31,9800.0,80.9699,80.9778,80.9224,80.9461,9800.0
2015-03-11 13:00:00,102.3,102.32,102.28,102.29,4300.0,80.9382,80.954,80.9224,80.9303,4300.0
2015-03-11 13:05:00,102.29,102.35,102.29,102.35,3400.0,80.9303,80.9778,80.9303,80.9778,3400.0
2015-03-11 13:10:00,102.34,102.37,102.32,102.37,7800.0,80.9699,80.9936,80.954,80.9936,7800.0
2015-03-11 13:15:00,102.34,102.38,102.3,102.31,3300.0,80.9699,81.0015,80.9382,80.9461,3300.0
2015-03-11 13:20:00,102.32,102.33,102.3,102.32,20900.0,80.954,80.962,80.9382,80.954,20900.0
2015-03-11 13:25:00,102.3,102.34,102.27,102.33,30600.0,80.9382,80.9699,80.9145,80.962,30600.0
2015-03-11 13:30:00,102.33,102.33,102.18,102.21,16400.0,80.962,80.962,80.8433,80.867,16400.0
2015-03-11 13:35:00,102.18,102.23,102.17,102.23,17000.0,80.8433,80.8828,80.8354,80.8828,17000.0
2015-03-11 13:40:00,102.22,102.23,102.15,102.16,8500.0,80.8749,80.8828,80.8195,80.8275,8500.0
2015-03-11 13:45:00,102.14,102.15,102.01,102.01,15500.0,80.8116,80.8195,80.7088,80.7088,15500.0
2015-03-11 13:50:00,102.01,102.08,102.0,102.07,8600.0,80.7088,80.7642,80.7009,80.7562,8600.0
2015-03-11 13:55:00,102.1,102.17,102.09,102.16,13200.0,80.78,80.8354,80.7721,80.8275,13200.0
2015-03-11 14:00:00,102.13,102.22,102.12,102.2,8900.0,80.8037,80.8749,80.7958,80.8591,8900.0
2015-03-11 14:05:00,102.21,102.26,102.2,102.24,20700.0,80.867,80.9066,80.8591,80.8907,20700.0
2015-03-11 14:10:00,102.24,102.25,102.2,102.22,71400.0,80.8907,80.8987,80.8591,80.8749,71400.0
2015-03-11 14:15:00,102.21,102.37,102.21,102.34,41500.0,80.867,80.9936,80.867,80.9699,41500.0
2015-03-11 14:20:00,102.34,102.36,102.26,102.27,17600.0,80.9699,80.9857,80.9066,80.9145,17600.0
2015-03-11 14:25:00,102.28,102.33,102.28,102.3,14000.0,80.9224,80.962,80.9224,80.9382,14000.0
2015-03-11 14:30:00,102.3,102.33,102.25,102.28,11600.0,80.9382,80.962,80.8987,80.9224,11600.0
2015-03-11 14:35:00,102.27,102.36,102.27,102.35,53800.0,80.9145,80.9857,80.9145,80.9778,53800.0
2015-03-11 14:40:00,102.36,102.36,102.23,102.25,22200.0,80.9857,80.9857,80.8828,80.8987,22200.0
2015-03-11 14:45:00,102.26,102.35,102.25,102.31,19000.0,80.9066,80.9778,80.8987,80.9461,19000.0
2015-03-11 14:50:00,102.33,102.36,102.32,102.34,4800.0,80.962,80.9857,80.954,80.9699,4800.0
2015-03-11 14:55:00,102.34,102.41,102.32,102.39,5500.0,80.9699,81.0252,80.954,81.0094,5500.0
2015-03-11 15:00:00,102.37,102.37,102.33,102.36,9900.0,80.9936,80.9936,80.962,80.9857,9900.0
2015-03-11 15:05:00,102.33,102.34,102.29,102.3,6200.0,80.962,80.9699,80.9303,80.9382,6200.0
2015-03-11 15:10:00,102.28,102.3,102.21,102.23,6600.0,80.9224,80.9382,80.867,80.8828,6600.0
2015-03-11 15:15:00,102.22,102.26,102.22,102.26,2600.0,80.8749,80.9066,80.8749,80.9066,2600.0
2015-03-11 15:20:00,102.26,102.26,102.16,102.17,10000.0,80.9066,80.9066,80.8275,80.8354,10000.0
2015-03-11 15:25:00,102.17,102.23,102.13,102.14,11100.0,80.8354,80.8828,80.8037,80.8116,11100.0
2015-03-11 15:30:00,102.14,102.14,102.04,102.06,29000.0,80.8116,80.8116,80.7325,80.7483,29000.0
2015-03-11 15:35:00,102.08,102.1,102.06,102.07,10400.0,80.7642,80.78,80.7483,80.7562,10400.0
2015-03-11 15:40:00,102.09,102.16,102.04,102.16,44300.0,80.7721,80.8275,80.7325,80.8275,44300.0
2015-03-11 15:45:00,102.15,102.15,102.05,102.09,21800.0,80.8195,80.8195,80.7404,80.7721,21800.0
2015-03-11 15:50:00,102.08,102.15,102.06,102.15,13100.0,80.7642,80.8195,80.7483,80.8195,13100.0
2015-03-11 15:55:00,102.13,102.2,102.1,102.13,28400.0,80.8037,80.8591,80.78,80.8037,28400.0
2015-03-12 09:30:00,102.68,102.76,102.42,102.76,70800.0,81.2389,81.3022,81.0332,81.3022,70800.0
2015-03-12 09:35:00,102.74,102.87,102.73,102.82,68100.0,81.2863,81.3892,81.2784,81.3496,68100.0
2015-03-12 09:40:00,102.84,103.04,102.84,103.02,105200.0,81.3655,81.5237,81.3655,81.5079,105200.0
2015-03-12 09:45:00,103.05,103.09,102.98,103.09,128200.0,81.5316,81.5633,81.4762,81.5633,128200.0
2015-03-12 09:50:00,103.1,103.11,103.0,103.02,16900.0,81.5712,81.5791,81.492,81.5079,16900.0
2015-03-12 09:55:00,103.02,103.04,102.98,102.99,6200.0,81.5079,81.5237,81.4762,81.4841,6200.0
2015-03-12 10:00:00,103.0,103.04,102.93,102.98,12800.0,81.492,81.5237,81.4367,81.4762,12800.0
2015-03-12 10:05:00,102.99,102.99,102.88,102.93,7300.0,81.4841,81.4841,81.3971,81.4367,7300.0
2015-03-12 10:10:00,102.96,103.0,102.93,103.0,5400.0,81.4604,81.492,81.4367,81.492,5400.0
2015-03-12 10:15:00,102.98,103.01,102.89,102.9,4400.0,81.4762,81.5,81.405,81.4129,4400.0
2015-03-12 10:20:00,102.92,103.04,102.9,103.01,38200.0,81.4288,81.5237,81.4129,81.5,38200.0
2015-03-12 10:25:00,103.0,103.02,102.96,102.98,329000.0,81.492,81.5079,81.4604,81.4762,329000.0
2015-03-12 10:30:00,102.98,103.02,102.97,103.02,21100.0,81.4762,81.5079,81.4683,81.5079,21100.0
2015-03-12 10:35:00,102.99,103.0,102.95,102.96,17500.0,81.4841,81.492,81.4525,81.4604,17500.0
2015-03-12 10:40:00,102.96,103.0,102.87,102.87,18200.0,81.4604,81.492,81.3892,81.3892,18200.0
2015-03-12 10:45:00,102.89,102.89,102.84,102.87,45800.0,81.405,81.405,81.3655,81.3892,45800.0
2015-03-12 10:50:00,102.87,102.93,102.87,102.93,19000.0,81.3892,81.4367,81.3892,81.4367,19000.0
2015-03-12 10:55:00,102.93,103.0,102.93,102.95,14200.0,81.4367,81.492,81.4367,81.4525,14200.0
2015-03-12 11:00:00,102.96,102.98,102.92,102.92,4900.0,81.4604,81.4762,81.4288,81.4288,4900.0
2015-03-12 11:05:00,102.93,102.95,102.92,102.95,2600.0,81.4367,81.4525,81.4288,81.4525,2600.0
2015-03-12 11:10:00,102.95,103.01,102.95,103.01,37100.0,81.4525,81.5,81.4525,81.5,37100.0
2015-03-12 11:15:00,103.02,103.12,103.02,103.12,30500.0,81.5079,81.587,81.5079,81.587,30500.0
2015-03-12 11:20:00,103.11,103.16,103.09,103.14,21300.0,81.5791,81.6186,81.5633,81.6028,21300.0
2015-03-12 11:25:00,103.13,103.16,103.1,103.13,8400.0,81.5949,81.6186,81.5712,81.5949,8400.0
2015-03-12 11:30:00,103.15,103.16,103.1,103.11,5200.0,81.6107,81.6186,81.5712,81.5791,5200.0
2015-03-12 11:35:00,103.11,103.12,103.07,103.08,5300.0,81.5791,81.587,81.5474,81.5553,5300.0
2015-03-12 11:40:00,103.08,103.08,103.05,103.05,1400.0,81.5553,81.5553,81.5316,81.5316,1400.0
2015-03-12 11:45:00,103.06,103.08,103.04,103.05,5500.0,81.5395,81.5553,81.5237,81.5316,5500.0
2015-03-12 11:50:00,103.05,103.09,103.04,103.05,10100.0,81.5316,81.5633,81.5237,81.5316,10100.0
2015-03-12 11:55:00,103.04,103.07,103.03,103.04,10900.0,81.5237,81.5474,81.5158,81.5237,10900.0
2015-03-12 12:00:00,103.04,103.04,103.0,103.04,7100.0,81.5237,81.5237,81.492,81.5237,7100.0
2015-03-12 12:05:00,103.03,103.03,102.98,102.99,6300.0,81.5158,81.5158,81.4762,81.4841,6300.0
2015-03-12 12:10:00,102.98,103.01,102.98,102.98,73900.0,81.4762,81.5,81.4762,81.4762,73900.0
2015-03-12 12:15:00,102.98,103.02,102.98,103.0,74300.0,81.4762,81.5079,81.4762,81.492,74300.0
2015-03-12 12:20:00,103.01,103.01,102.96,102.97,9900.0,81.5,81.5,81.4604,81.4683,9900.0
2015-03-12 12:25:00,102.98,103.03,102.98,103.03,8000.0,81.4762,81.5158,81.4762,81.5158,8000.0
2015-03-12 12:30:00,103.02,103.05,103.0,103.05,7600.0,81.5079,81.5316,81.492,81.5316,7600.0
2015-03-12 12:35:00,103.03,103.03,102.98,102.99,5500.0,81.5158,81.5158,81.4762,81.4841,5500.0
2015-03-12 12:40:00,102.98,102.99,102.93,102.96,4500.0,81.4762,81.4841,81.4367,81.4604,4500.0
2015-03-12 12:45:00,102.98,102.99,102.96,102.98,900.0,81.4762,81.4841,81.4604,81.4762,900.0
2015-03-12 12:50:00,102.98,103.04,102.97,103.04,8100.0,81.4762,81.5237,81.4683,81.5237,8100.0
2015-03-12 12:55:00,103.03,103.04,103.02,103.03,4200.0,81.5158,81.5237,81.5079,81.5158,4200.0
2015-03-12 13:00:00,103.03,103.04,103.0,103.01,9200.0,81.5158,81.5237,81.492,81.5,9200.0
2015-03-12 13:05:00,103.02,103.11,103.02,103.11,6100.0,81.5079,81.5791,81.5079,81.5791,6100.0
2015-03-12 13:10:00,103.1,103.13,103.08,103.08,5100.0,81.5712,81.5949,81.5553,81.5553,5100.0
2015-03-12 13:15:00,103.08,103.13,103.08,103.13,29700.0,81.5553,81.5949,81.5553,81.5949,29700.0
2015-03-12 13:20:00,103.11,103.12,103.08,103.08,3900.0,81.5791,81.587,81.5553,81.5553,3900.0
2015-03-12 13:25:00,103.08,103.09,103.05,103.07,49700.0,81.5553,81.5633,81.5316,81.5474,49700.0
2015-03-12 13:30:00,103.06,103.06,103.01,103.05,7500.0,81.5395,81.5395,81.5,81.5316,7500.0
2015-03-12 13:35:00,103.05,103.09,103.04,103.08,9500.0,81.5316,81.5633,81.5237,81.5553,9500.0
2015-03-12 13:40:00,103.06,103.11,103.04,103.11,4700.0,81.5395,81.5791,81.5237,81.5791,4700.0
2015-03-12 13:45:00,103.1,103.11,103.06,103.08,5400.0,81.5712,81.5791,81.5395,81.5553,5400.0
2015-03-12 13:50:00,103.07,103.1,103.07,103.1,3000.0,81.5474,81.5712,81.5474,81.5712,3000.0
2015-03-12 13:55:00,103.11,103.13,103.06,103.08,5100.0,81.5791,81.5949,81.5395,81.5553,5100.0
2015-03-12 14:00:00,103.07,103.07,103.02,103.04,4500.0,81.5474,81.5474,81.5079,81.5237,4500.0
2015-03-12 14:05:00,103.04,103.08,103.04,103.07,3100.0,81.5237,81.5553,81.5237,81.5474,3100.0
2015-03-12 14:10:00,103.07,103.09,103.06,103.08,10000.0,81.5474,81.5633,81.5395,81.5553,10000.0
2015-03-12 14:15:00,103.08,103.1,103.07,103.1,5100.0,81.5553,81.5712,81.5474,81.5712,5100.0
2015-03-12 14:20:00,103.09,103.11,103.08,103.1,18900.0,81.5633,81.5791,81.5553,81.5712,18900.0
2015-03-12 14:25:00,103.1,103.1,103.07,103.09,11500.0,81.5712,81.5712,81.5474,81.5633,11500.0
2015-03-12 14:30:00,103.1,103.12,103.06,103.07,8800.0,81.5712,81.587,81.5395,81.5474,8800.0
2015-03-12 14:35:00,103.07,103.1,103.07,103.09,11500.0,81.5474,81.5712,81.5474,81.5633,11500.0
2015-03-12 14:40:00,103.09,103.09,103.03,103.09,27000.0,81.5633,81.5633,81.5158,81.5633,27000.0
2015-03-12 14:45:00,103.1,103.12,103.09,103.11,11200.0,81.5712,81.587,81.5633,81.5791,11200.0
2015-03-12 14:50:00,103.1,103.13,103.1,103.12,19900.0,81.5712,81.5949,81.5712,81.587,19900.0
2015-03-12 14:55:00,103.12,103.25,103.12,103.23,17600.0,81.587,81.6898,81.587,81.674,17600.0
2015-03-12 15:00:00,103.24,103.31,103.24,103.31,13400.0,81.6819,81.7373,81.6819,81.7373,13400.0
2015-03-12 15:05:00,103.31,103.36,103.31,103.33,16300.0,81.7373,81.7769,81.7373,81.7531,16300.0
2015-03-12 15:10:00,103.33,103.37,103.32,103.34,89200.0,81.7531,81.7848,81.7452,81.7611,89200.0
2015-03-12 15:15:00,103.33,103.35,103.31,103.32,45200.0,81.7531,81.769,81.7373,81.7452,45200.0
2015-03-12 15:20:00,103.33,103.36,103.31,103.33,15300.0,81.7531,81.7769,81.7373,81.7531,15300.0
2015-03-12 15:25:00,103.34,103.35,103.33,103.34,11000.0,81.7611,81.769,81.7531,81.7611,11000.0
2015-03-12 15:30:00,103.34,103.37,103.28,103.28,20800.0,81.7611,81.7848,81.7136,81.7136,20800.0
2015-03-12 15:35:00,103.29,103.35,103.28,103.35,18300.0,81.7215,81.769,81.7136,81.769,18300.0
2015-03-12 15:40:00,103.35,103.37,103.32,103.37,11800.0,81.769,81.7848,81.7452,81.7848,11800.0
2015-03-12 15:45:00,103.37,103.39,103.36,103.38,16700.0,81.7848,81.8006,81.7769,81.7927,16700.0
2015-03-12 15:50:00,103.38,103.38,103.36,103.36,14200.0,81.7927,81.7927,81.7769,81.7769,14200.0
2015-03-12 15:55:00,103.36,103.39,103.35,103.36,15000.0,81.7769,81.8006,81.769,81.7769,15000.0
2015-03-13 09:30:00,103.13,103.2,102.9,102.99,23300.0,81.5949,81.6503,81.4129,81.4841,23300.0
2015-03-13 09:35:00,102.96,103.06,102.89,103.06,8000.0,81.4604,81.5395,81.405,81.5395,8000.0
2015-03-13 09:40:00,102.97,103.04,102.87,103.04,31600.0,81.4683,81.5237,81.3892,81.5237,31600.0
2015-03-13 09:45:00,103.04,103.15,102.98,103.13,60300.0,81.5237,81.6107,81.4762,81.5949,60300.0
2015-03-13 09:50:00,103.13,103.16,103.03,103.03,57400.0,81.5949,81.6186,81.5158,81.5158,57400.0
2015-03-13 09:55:00,103.01,103.01,102.95,102.95,2600.0,81.5,81.5,81.4525,81.4525,2600.0
2015-03-13 10:00:00,102.93,103.0,102.83,102.83,6700.0,81.4367,81.492,81.3575,81.3575,6700.0
2015-03-13 10:05:00,102.77,102.77,102.7,102.72,4200.0,81.3101,81.3101,81.2547,81.2705,4200.0
2015-03-13 10:10:00,102.69,102.8,102.68,102.8,10300.0,81.2468,81.3338,81.2389,81.3338,10300.0
2015-03-13 10:15:00,102.83,102.91,102.82,102.87,46900.0,81.3575,81.4208,81.3496,81.3892,46900.0
2015-03-13 10:20:00,102.88,102.89,102.78,102.79,5300.0,81.3971,81.405,81.318,81.3259,5300.0
2015-03-13 10:25:00,102.8,102.8,102.66,102.69,7000.0,81.3338,81.3338,81.223,81.2468,7000.0
2015-03-13 10:30:00,102.7,102.71,102.64,102.69,9100.0,81.2547,81.2626,81.2072,81.2468,9100.0
2015-03-13 10:35:00,102.73,102.8,102.7,102.79,7900.0,81.2784,81.3338,81.2547,81.3259,7900.0
2015-03-13 10:40:00,102.79,102.86,102.73,102.75,24900.0,81.3259,81.3813,81.2784,81.2943,24900.0
2015-03-13 10:45:00,102.73,102.74,102.65,102.66,6100.0,81.2784,81.2863,81.2151,81.223,6100.0
2015-03-13 10:50:00,102.62,102.62,102.47,102.48,45400.0,81.1914,81.1914,81.0727,81.0806,45400.0
2015-03-13 10:55:00,102.48,102.52,102.37,102.37,16500.0,81.0806,81.1123,80.9936,80.9936,16500.0
2015-03-13 11:00:00,102.35,102.43,102.32,102.42,11600.0,80.9778,81.0411,80.954,81.0332,11600.0
2015-03-13 11:05:00,102.41,102.42,102.37,102.4,3900.0,81.0252,81.0332,80.9936,81.0173,3900.0
2015-03-13 11:10:00,102.44,102.54,102.44,102.53,4900.0,81.049,81.1281,81.049,81.1202,4900.0
2015-03-13 11:15:00,102.52,102.53,102.38,102.39,2700.0,81.1123,81.1202,81.0015,81.0094,2700.0
2015-03-13 11:20:00,102.37,102.39,102.3,102.3,4100.0,80.9936,81.0094,80.9382,80.9382,4100.0
2015-03-13 11:25:00,102.26,102.26,102.17,102.19,9700.0,80.9066,80.9066,80.8354,80.8512,9700.0
2015-03-13 11:30:00,102.17,102.21,102.06,102.06,40200.0,80.8354,80.867,80.7483,80.7483,40200.0
2015-03-13 11:35:00,102.15,102.17,102.09,102.16,5800.0,80.8195,80.8354,80.7721,80.8275,5800.0
2015-03-13 11:40:00,102.2,102.21,102.17,102.19,7100.0,80.8591,80.867,80.8354,80.8512,7100.0
2015-03-13 11:45:00,102.17,102.18,102.03,102.1,17800.0,80.8354,80.8433,80.7246,80.78,17800.0
2015-03-13 11:50:00,102.12,102.14,102.1,102.12,8000.0,80.7958,80.8116,80.78,80.7958,8000.0
2015-03-13 11:55:00,102.2,102.29,102.16,102.28,2700.0,80.8591,80.9303,80.8275,80.9224,2700.0
2015-03-13 12:00:00,102.26,102.26,102.15,102.21,50600.0,80.9066,80.9066,80.8195,80.867,50600.0
2015-03-13 12:05:00,102.21,102.32,102.21,102.31,27900.0,80.867,80.954,80.867,80.9461,27900.0
2015-03-13 12:10:00,102.3,102.34,102.29,102.29,4500.0,80.9382,80.9699,80.9303,80.9303,4500.0
2015-03-13 12:15:00,102.25,102.27,102.2,102.25,8500.0,80.8987,80.9145,80.8591,80.8987,8500.0
2015-03-13 12:20:00,102.27,102.35,102.27,102.34,6500.0,80.9145,80.9778,80.9145,80.9699,6500.0
2015-03-13 12:25:00,102.34,102.37,102.33,102.35,28900.0,80.9699,80.9936,80.962,80.9778,28900.0
2015-03-13 12:30:00,102.34,102.41,102.34,102.39,6000.0,80.9699,81.0252,80.9699,81.0094,6000.0
2015-03-13 12:35:00,102.42,102.52,102.42,102.47,7200.0,81.0332,81.1123,81.0332,81.0727,7200.0
2015-03-13 12:40:00,102.47,102.54,102.45,102.53,336400.0,81.0727,81.1281,81.0569,81.1202,336400.0
2015-03-13 12:45:00,102.52,102.52,102.41,102.44,5300.0,81.1123,81.1123,81.0252,81.049,5300.0
2015-03-13 12:50:00,102.47,102.47,102.39,102.43,3400.0,81.0727,81.0727,81.0094,81.0411,3400.0
2015-03-13 12:55:00,102.43,102.5,102.42,102.48,3800.0,81.0411,81.0965,81.0332,81.0806,3800.0
2015-03-13 13:00:00,102.47,102.47,102.37,102.37,22100.0,81.0727,81.0727,80.9936,80.9936,22100.0
2015-03-13 13:05:00,102.42,102.49,102.4,102.41,8100.0,81.0332,81.0885,81.0173,81.0252,8100.0
2015-03-13 13:10:00,102.41,102.43,102.39,102.42,2200.0,81.0252,81.0411,81.0094,81.0332,2200.0
2015-03-13 13:15:00,102.4,102.4,102.32,102.38,17800.0,81.0173,81.0173,80.954,81.0015,17800.0
2015-03-13 13:20:00,102.37,102.39,102.28,102.31,17500.0,80.9936,81.0094,80.9224,80.9461,17500.0
2015-03-13 13:25:00,102.31,102.32,102.22,102.22,4100.0,80.9461,80.954,80.8749,80.8749,4100.0
2015-03-13 13:30:00,102.23,102.3,102.21,102.25,39600.0,80.8828,80.9382,80.867,80.8987,39600.0
2015-03-13 13:35:00,102.24,102.31,102.24,102.31,20300.0,80.8907,80.9461,80.8907,80.9461,20300.0
2015-03-13 13:40:00,102.35,102.38,102.33,102.38,13900.0,80.9778,81.0015,80.962,81.0015,13900.0
2015-03-13 13:45:00,102.37,102.41,102.34,102.39,14900.0,80.9936,81.0252,80.9699,81.0094,14900.0
2015-03-13 13:50:00,102.4,102.45,102.4,102.44,16700.0,81.0173,81.0569,81.0173,81.049,16700.0
2015-03-13 13:55:00,102.43,102.44,102.37,102.4,8500.0,81.0411,81.049,80.9936,81.0173,8500.0
2015-03-13 14:00:00,102.4,102.4,102.31,102.35,21000.0,81.0173,81.0173,80.9461,80.9778,21000.0
2015-03-13 14:05:00,102.36,102.39,102.35,102.35,6500.0,80.9857,81.0094,80.9778,80.9778,6500.0
2015-03-13 14:10:00,102.32,102.34,102.27,102.31,12800.0,80.954,80.9699,80.9145,80.9461,12800.0
2015-03-13 14:15:00,102.33,102.39,102.32,102.35,5800.0,80.962,81.0094,80.954,80.9778,5800.0
2015-03-13 14:20:00,102.35,102.36,102.28,102.3,38700.0,80.9778,80.9857,80.9224,80.9382,38700.0
2015-03-13 14:25:00,102.32,102.37,102.3,102.37,5500.0,80.954,80.9936,80.9382,80.9936,5500.0
2015-03-13 14:30:00,102.39,102.4,102.35,102.4,3900.0,81.0094,81.0173,80.9778,81.0173,3900.0
2015-03-13 14:35:00,102.38,102.39,102.28,102.29,7200.0,81.0015,81.0094,80.9224,80.9303,7200.0
2015-03-13 14:40:00,102.28,102.28,102.19,102.19,5400.0,80.9224,80.9224,80.8512,80.8512,5400.0
2015-03-13 14:45:00,102.2,102.31,102.2,102.25,20300.0,80.8591,80.9461,80.8591,80.8987,20300.0
2015-03-13 14:50:00,102.28,102.33,102.25,102.26,6800.0,80.9224,80.962,80.8987,80.9066,6800.0
2015-03-13 14:55:00,102.23,102.37,102.23,102.36,4500.0,80.8828,80.9936,80.8828,80.9857,4500.0
2015-03-13 15:00:00,102.39,102.42,102.32,102.34,7300.0,81.0094,81.0332,80.954,80.9699,7300.0
2015-03-13 15:05:00,102.33,102.39,102.33,102.35,3600.0,80.962,81.0094,80.962,80.9778,3600.0
2015-03-13 15:10:00,102.38,102.4,102.35,102.39,12000.0,81.0015,81.0173,80.9778,81.0094,12000.0
2015-03-13 15:15:00,102.4,102.5,102.39,102.44,25900.0,81.0173,81.0965,81.0094,81.049,25900.0
2015-03-13 15:20:00,102.43,102.49,102.4,102.49,6500.0,81.0411,81.0885,81.0173,81.0885,6500.0
2015-03-13 15:25:00,102.49,102.6,102.46,102.6,6100.0,81.0885,81.1756,81.0648,81.1756,6100.0
2015-03-13 15:30:00,102.59,102.62,102.49,102.49,33700.0,81.1677,81.1914,81.0885,81.0885,33700.0
2015-03-13 15:35:00,102.51,102.59,102.51,102.59,82200.0,81.1044,81.1677,81.1044,81.1677,82200.0
2015-03-13 15:40:00,102.59,102.78,102.59,102.65,49000.0,81.1677,81.318,81.1677,81.2151,49000.0
2015-03-13 15:45:00,102.65,102.69,102.63,102.68,29800.0,81.2151,81.2468,81.1993,81.2389,29800.0
2015-03-13 15:50:00,102.68,102.86,102.68,102.85,18200.0,81.2389,81.3813,81.2389,81.3734,18200.0
2015-03-13 15:55:00,102.87,102.92,102.78,102.78,21400.0,81.3892,81.4288,81.318,81.318,21400.0
2015-03-16 09:30:00,103.27,103.34,103.2,103.31,47200.0,81.7057,81.7611,81.6503,81.7373,47200.0
2015-03-16 09:35:00,103.3,103.46,103.3,103.39,4400.0,81.7294,81.856,81.7294,81.8006,4400.0
2015-03-16 09:40:00,103.39,103.4,103.32,103.37,5500.0,81.8006,81.8085,81.7452,81.7848,5500.0
2015-03-16 09:45:00,103.38,103.54,103.35,103.5,10900.0,81.7927,81.9193,81.769,81.8876,10900.0
2015-03-16 09:50:00,103.51,103.68,103.51,103.67,11900.0,81.8956,82.0301,81.8956,82.0221,11900.0
2015-03-16 09:55:00,103.65,103.69,103.63,103.65,2600.0,82.0063,82.038,81.9905,82.0063,2600.0
2015-03-16 10:00:00,103.68,103.72,103.65,103.68,10600.0,82.0301,82.0617,82.0063,82.0301,10600.0
2015-03-16 10:05:00,103.66,103.73,103.66,103.7,7300.0,82.0142,82.0696,82.0142,82.0459,7300.0
2015-03-16 10:10:00,103.71,103.75,103.69,103.69,5100.0,82.0538,82.0854,82.038,82.038,5100.0
2015-03-16 10:15:00,103.69,103.74,103.68,103.74,17200.0,82.038,82.0775,82.0301,82.0775,17200.0
2015-03-16 10:20:00,103.75,103.78,103.67,103.67,13200.0,82.0854,82.1092,82.0221,82.0221,13200.0
2015-03-16 10:25:00,103.66,103.72,103.65,103.66,9900.0,82.0142,82.0617,82.0063,82.0142,9900.0
2015-03-16 10:30:00,103.68,103.68,103.62,103.62,8600.0,82.0301,82.0301,81.9826,81.9826,8600.0
2015-03-16 10:35:00,103.62,103.67,103.59,103.59,4000.0,81.9826,82.0221,81.9588,81.9588,4000.0
2015-03-16 10:40:00,103.61,103.65,103.6,103.64,3500.0,81.9747,82.0063,81.9668,81.9984,3500.0
2015-03-16 10:45:00,103.64,103.65,103.58,103.61,3600.0,81.9984,82.0063,81.9509,81.9747,3600.0
2015-03-16 10:50:00,103.61,103.64,103.61,103.62,12100.0,81.9747,81.9984,81.9747,81.9826,12100.0
2015-03-16 10:55:00,103.62,103.65,103.61,103.64,21700.0,81.9826,82.0063,81.9747,81.9984,21700.0
2015-03-16 11:00:00,103.64,103.68,103.62,103.64,2800.0,81.9984,82.0301,81.9826,81.9984,2800.0
2015-03-16 11:05:00,103.66,103.71,103.65,103.67,3900.0,82.0142,82.0538,82.0063,82.0221,3900.0
2015-03-16 11:10:00,103.68,103.76,103.68,103.71,16100.0,82.0301,82.0933,82.0301,82.0538,16100.0
2015-03-16 11:15:00,103.71,103.73,103.71,103.71,6500.0,82.0538,82.0696,82.0538,82.0538,6500.0
2015-03-16 11:20:00,103.73,103.79,103.73,103.78,8600.0,82.0696,82.1171,82.0696,82.1092,8600.0
2015-03-16 11:25:00,103.8,103.83,103.71,103.72,9400.0,82.125,82.1487,82.0538,82.0617,9400.0
2015-03-16 11:30:00,103.73,103.77,103.73,103.75,4700.0,82.0696,82.1013,82.0696,82.0854,4700.0
2015-03-16 11:35:00,103.77,103.77,103.7,103.7,5000.0,82.1013,82.1013,82.0459,82.0459,5000.0
2015-03-16 11:40:00,103.71,103.76,103.71,103.73,7400.0,82.0538,82.0933,82.0538,82.0696,7400.0
2015-03-16 11:45:00,103.76,103.8,103.75,103.8,9300.0,82.0933,82.125,82.0854,82.125,9300.0
2015-03-16 11:50:00,103.81,103.87,103.8,103.86,9200.0,82.1329,82.1804,82.125,82.1725,9200.0
2015-03-16 11:55:00,103.82,103.84,103.81,103.83,7800.0,82.1408,82.1566,82.1329,82.1487,7800.0
2015-03-16 12:00:00,103.84,103.84,103.82,103.83,1100.0,82.1566,82.1566,82.1408,82.1487,1100.0
2015-03-16 12:05:00,103.83,103.84,103.81,103.81,1800.0,82.1487,82.1566,82.1329,82.1329,1800.0
2015-03-16 12:10:00,103.82,103.82,103.78,103.78,3200.0,82.1408,82.1408,82.1092,82.1092,3200.0
2015-03-16 12:15:00,103.76,103.77,103.74,103.74,14000.0,82.0933,82.1013,82.0775,82.0775,14000.0
2015-03-16 12:20:00,103.74,103.75,103.72,103.73,2100.0,82.0775,82.0854,82.0617,82.0696,2100.0
2015-03-16 12:25:00,103.71,103.77,103.71,103.77,3100.0,82.0538,82.1013,82.0538,82.1013,3100.0
2015-03-16 12:30:00,103.74,103.76,103.73,103.73,3300.0,82.0775,82.0933,82.0696,82.0696,3300.0
2015-03-16 12:35:00,103.72,103.79,103.72,103.78,2900.0,82.0617,82.1171,82.0617,82.1092,2900.0
2015-03-16 12:40:00,103.79,103.82,103.74,103.74,52200.0,82.1171,82.1408,82.0775,82.0775,52200.0
2015-03-16 12:45:00,103.75,103.8,103.74,103.74,10600.0,82.0854,82.125,82.0775,82.0775,10600.0
2015-03-16 12:50:00,103.78,103.82,103.77,103.81,1600.0,82.1092,82.1408,82.1013,82.1329,1600.0
2015-03-16 12:55:00,103.8,103.82,103.77,103.8,1900.0,82.125,82.1408,82.1013,82.125,1900.0
2015-03-16 13:00:00,103.78,103.78,103.68,103.68,5500.0,82.1092,82.1092,82.0301,82.0301,5500.0
2015-03-16 13:05:00,103.68,103.7,103.66,103.7,4400.0,82.0301,82.0459,82.0142,82.0459,4400.0
2015-03-16 13:10:00,103.69,103.77,103.68,103.76,5700.0,82.038,82.1013,82.0301,82.0933,5700.0
2015-03-16 13:15:00,103.76,103.78,103.75,103.77,5000.0,82.0933,82.1092,82.0854,82.1013,5000.0
2015-03-16 13:20:00,103.77,103.8,103.75,103.79,1200.0,82.1013,82.125,82.0854,82.1171,1200.0
2015-03-16 13:25:00,103.79,103.79,103.77,103.78,7600.0,82.1171,82.1171,82.1013,82.1092,7600.0
2015-03-16 13:30:00,103.79,103.81,103.76,103.77,5300.0,82.1171,82.1329,82.0933,82.1013,5300.0
2015-03-16 13:35:00,103.77,103.84,103.77,103.84,15700.0,82.1013,82.1566,82.1013,82.1566,15700.0
2015-03-16 13:40:00,103.86,103.88,103.84,103.86,7600.0,82.1725,82.1883,82.1566,82.1725,7600.0
2015-03-16 13:45:00,103.87,103.91,103.87,103.88,11200.0,82.1804,82.212,82.1804,82.1883,11200.0
2015-03-16 13:50:00,103.88,103.91,103.88,103.88,7200.0,82.1883,82.212,82.1883,82.1883,7200.0
2015-03-16 13:55:00,103.9,103.91,103.86,103.86,5500.0,82.2041,82.212,82.1725,82.1725,5500.0
2015-03-16 14:00:00,103.86,103.88,103.82,103.86,55900.0,82.1725,82.1883,82.1408,82.1725,55900.0
2015-03-16 14:05:00,103.84,103.88,103.84,103.88,9800.0,82.1566,82.1883,82.1566,82.1883,9800.0
2015-03-16 14:10:00,103.88,103.88,103.82,103.83,38700.0,82.1883,82.1883,82.1408,82.1487,38700.0
2015-03-16 14:15:00,103.83,103.87,103.82,103.87,82000.0,82.1487,82.1804,82.1408,82.1804,82000.0
2015-03-16 14:20:00,103.88,103.95,103.88,103.93,66100.0,82.1883,82.2437,82.1883,82.2278,66100.0
2015-03-16 14:25:00,103.93,103.96,103.92,103.94,8100.0,82.2278,82.2516,82.2199,82.2358,8100.0
2015-03-16 14:30:00,103.95,103.99,103.94,103.99,7700.0,82.2437,82.2753,82.2358,82.2753,7700.0
2015-03-16 14:35:00,103.99,103.99,103.92,103.93,13900.0,82.2753,82.2753,82.2199,82.2278,13900.0
2015-03-16 14:40:00,103.94,104.04,103.94,104.03,6500.0,82.2358,82.3149,82.2358,82.307,6500.0
2015-03-16 14:45:00,104.05,104.07,104.01,104.03,10200.0,82.3228,82.3386,82.2911,82.307,10200.0
2015-03-16 14:50:00,104.02,104.05,104.0,104.0,2600.0,82.2991,82.3228,82.2832,82.2832,2600.0
2015-03-16 14:55:00,104.0,104.06,104.0,104.04,8100.0,82.2832,82.3307,82.2832,82.3149,8100.0
2015-03-16 15:00:00,104.08,104.12,104.05,104.09,19500.0,82.3465,82.3782,82.3228,82.3544,19500.0
2015-03-16 15:05:00,104.07,104.07,104.04,104.05,3800.0,82.3386,82.3386,82.3149,82.3228,3800.0
2015-03-16 15:10:00,104.04,104.07,104.03,104.06,2600.0,82.3149,82.3386,82.307,82.3307,2600.0
2015-03-16 15:15:00,104.06,104.06,104.02,104.02,75200.0,82.3307,82.3307,82.2991,82.2991,75200.0
2015-03-16 15:20:00,104.02,104.03,103.96,103.97,34900.0,82.2991,82.307,82.2516,82.2595,34900.0
2015-03-16 15:25:00,103.98,104.02,103.97,104.01,29800.0,82.2674,82.2991,82.2595,82.2911,29800.0
2015-03-16 15:30:00,104.03,104.06,104.02,104.06,8500.0,82.307,82.3307,82.2991,82.3307,8500.0
2015-03-16 15:35:00,104.04,104.04,103.97,103.97,16600.0,82.3149,82.3149,82.2595,82.2595,16600.0
2015-03-16 15:40:00,103.98,104.05,103.97,104.01,10400.0,82.2674,82.3228,82.2595,82.2911,10400.0
2015-03-16 15:45:00,104.01,104.03,103.98,104.03,19900.0,82.2911,82.307,82.2674,82.307,19900.0
2015-03-16 15:50:00,104.04,104.05,103.98,103.99,10500.0,82.3149,82.3228,82.2674,82.2753,10500.0
2015-03-16 15:55:00,104.0,104.09,103.99,104.08,35700.0,82.2832,82.3544,82.2753,82.3465,35700.0
2015-03-17 09:30:00,103.78,103.8,103.47,103.58,34400.0,82.1092,82.125,81.8639,81.9509,34400.0
2015-03-17 09:35:00,103.57,103.72,103.55,103.65,7400.0,81.943,82.0617,81.9272,82.0063,7400.0
2015-03-17 09:40:00,103.65,103.65,103.54,103.55,2300.0,82.0063,82.0063,81.9193,81.9272,2300.0
2015-03-17 09:45:00,103.56,103.56,103.45,103.45,3600.0,81.9351,81.9351,81.8481,81.8481,3600.0
2015-03-17 09:50:00,103.39,103.42,103.32,103.42,4500.0,81.8006,81.8243,81.7452,81.8243,4500.0
2015-03-17 09:55:00,103.41,103.47,103.41,103.45,7700.0,81.8164,81.8639,81.8164,81.8481,7700.0
2015-03-17 10:00:00,103.46,103.47,103.4,103.46,8000.0,81.856,81.8639,81.8085,81.856,8000.0
2015-03-17 10:05:00,103.45,103.49,103.45,103.45,2900.0,81.8481,81.8797,81.8481,81.8481,2900.0
2015-03-17 10:10:00,103.44,103.54,103.44,103.45,11500.0,81.8402,81.9193,81.8402,81.8481,11500.0
2015-03-17 10:15:00,103.45,103.51,103.43,103.51,9700.0,81.8481,81.8956,81.8323,81.8956,9700.0
2015-03-17 10:20:00,103.55,103.55,103.48,103.53,12100.0,81.9272,81.9272,81.8718,81.9114,12100.0
2015-03-17 10:25:00,103.51,103.54,103.51,103.53,1100.0,81.8956,81.9193,81.8956,81.9114,1100.0
2015-03-17 10:30:00,103.57,103.63,103.56,103.56,3400.0,81.943,81.9905,81.9351,81.9351,3400.0
2015-03-17 10:35:00,103.55,103.59,103.48,103.59,3200.0,81.9272,81.9588,81.8718,81.9588,3200.0
2015-03-17 10:40:00,103.57,103.57,103.51,103.56,2600.0,81.943,81.943,81.8956,81.9351,2600.0
2015-03-17 10:45:00,103.56,103.58,103.55,103.57,2500.0,81.9351,81.9509,81.9272,81.943,2500.0
2015-03-17 10:50:00,103.56,103.59,103.5,103.58,4900.0,81.9351,81.9588,81.8876,81.9509,4900.0
2015-03-17 10:55:00,103.59,103.62,103.52,103.53,13800.0,81.9588,81.9826,81.9035,81.9114,13800.0
2015-03-17 11:00:00,103.51,103.52,103.37,103.39,5900.0,81.8956,81.9035,81.7848,81.8006,5900.0
2015-03-17 11:05:00,103.41,103.43,103.34,103.42,50400.0,81.8164,81.8323,81.7611,81.8243,50400.0
2015-03-17 11:10:00,103.41,103.42,103.36,103.42,8000.0,81.8164,81.8243,81.7769,81.8243,8000.0
2015-03-17 11:15:00,103.42,103.42,103.27,103.27,89400.0,81.8243,81.8243,81.7057,81.7057,89400.0
2015-03-17 11:20:00,103.28,103.3,103.26,103.3,10300.0,81.7136,81.7294,81.6978,81.7294,10300.0
2015-03-17 11:25:00,103.3,103.39,103.3,103.39,12600.0,81.7294,81.8006,81.7294,81.8006,12600.0
2015-03-17 11:30:00,103.37,103.41,103.36,103.39,5600.0,81.7848,81.8164,81.7769,81.8006,5600.0
2015-03-17 11:35:00,103.39,103.39,103.32,103.34,30800.0,81.8006,81.8006,81.7452,81.7611,30800.0
2015-03-17 11:40:00,103.34,103.39,103.3,103.37,311900.0,81.7611,81.8006,81.7294,81.7848,311900.0
2015-03-17 11:45:00,103.36,103.4,103.33,103.36,20500.0,81.7769,81.8085,81.7531,81.7769,20500.0
2015-03-17 11:50:00,103.36,103.37,103.33,103.35,10300.0,81.7769,81.7848,81.7531,81.769,10300.0
2015-03-17 11:55:00,103.38,103.45,103.37,103.45,10000.0,81.7927,81.8481,81.7848,81.8481,10000.0
2015-03-17 12:00:00,103.45,103.46,103.34,103.35,14600.0,81.8481,81.856,81.7611,81.769,14600.0
2015-03-17 12:05:00,103.34,103.39,103.34,103.36,22100.0,81.7611,81.8006,81.7611,81.7769,22100.0
2015-03-17 12:10:00,103.37,103.37,103.28,103.34,4100.0,81.7848,81.7848,81.7136,81.7611,4100.0
2015-03-17 12:15:00,103.32,103.38,103.31,103.38,4800.0,81.7452,81.7927,81.7373,81.7927,4800.0
2015-03-17 12:20:00,103.38,103.42,103.38,103.41,11700.0,81.7927,81.8243,81.7927,81.8164,11700.0
2015-03-17 12:25:00,103.39,103.49,103.38,103.47,19300.0,81.8006,81.8797,81.7927,81.8639,19300.0
2015-03-17 12:30:00,103.47,103.48,103.42,103.48,19800.0,81.8639,81.8718,81.8243,81.8718,19800.0
2015-03-17 12:35:00,103.48,103.55,103.47,103.55,5600.0,81.8718,81.9272,81.8639,81.9272,5600.0
2015-03-17 12:40:00,103.53,103.6,103.52,103.6,6500.0,81.9114,81.9668,81.9035,81.9668,6500.0
2015-03-17 12:45:00,103.59,103.6,103.55,103.55,13900.0,81.9588,81.9668,81.9272,81.9272,13900.0
2015-03-17 12:50:00,103.55,103.6,103.55,103.58,7300.0,81.9272,81.9668,81.9272,81.9509,7300.0
2015-03-17 12:55:00,103.57,103.65,103.57,103.64,3900.0,81.943,82.0063,81.943,81.9984,3900.0
2015-03-17 13:00:00,103.64,103.64,103.59,103.63,11300.0,81.9984,81.9984,81.9588,81.9905,11300.0
2015-03-17 13:05:00,103.62,103.7,103.59,103.69,15000.0,81.9826,82.0459,81.9588,82.038,15000.0
2015-03-17 13:10:00,103.69,103.7,103.67,103.69,10900.0,82.038,82.0459,82.0221,82.038,10900.0
2015-03-17 13:15:00,103.7,103.75,103.69,103.71,15500.0,82.0459,82.0854,82.038,82.0538,15500.0
2015-03-17 13:20:00,103.7,103.7,103.68,103.68,900.0,82.0459,82.0459,82.0301,82.0301,900.0
2015-03-17 13:25:00,103.69,103.7,103.67,103.67,19000.0,82.038,82.0459,82.0221,82.0221,19000.0
2015-03-17 13:30:00,103.67,103.7,103.63,103.65,8900.0,82.0221,82.0459,81.9905,82.0063,8900.0
2015-03-17 13:35:00,103.64,103.67,103.63,103.65,18800.0,81.9984,82.0221,81.9905,82.0063,18800.0
2015-03-17 13:40:00,103.64,103.67,103.63,103.66,27700.0,81.9984,82.0221,81.9905,82.0142,27700.0
2015-03-17 13:45:00,103.66,103.66,103.62,103.63,29100.0,82.0142,82.0142,81.9826,81.9905,29100.0
2015-03-17 13:50:00,103.64,103.67,103.63,103.64,31800.0,81.9984,82.0221,81.9905,81.9984,31800.0
2015-03-17 13:55:00,103.64,103.77,103.64,103.76,66300.0,81.9984,82.1013,81.9984,82.0933,66300.0
2015-03-17 14:00:00,103.75,103.83,103.75,103.77,18300.0,82.0854,82.1487,82.0854,82.1013,18300.0
2015-03-17 14:05:00,103.76,103.76,103.7,103.71,10200.0,82.0933,82.0933,82.0459,82.0538,10200.0
2015-03-17 14:10:00,103.72,103.74,103.69,103.7,4400.0,82.0617,82.0775,82.038,82.0459,4400.0
2015-03-17 14:15:00,103.68,103.68,103.64,103.68,3100.0,82.0301,82.0301,81.9984,82.0301,3100.0
2015-03-17 14:20:00,103.69,103.69,103.63,103.63,4600.0,82.038,82.038,81.9905,81.9905,4600.0
2015-03-17 14:25:00,103.62,103.66,103.6,103.61,7700.0,81.9826,82.0142,81.9668,81.9747,7700.0
2015-03-17 14:30:00,103.61,103.64,103.58,103.58,11600.0,81.9747,81.9984,81.9509,81.9509,11600.0
2015-03-17 14:35:00,103.6,103.62,103.56,103.61,5400.0,81.9668,81.9826,81.9351,81.9747,5400.0
2015-03-17 14:40:00,103.61,103.64,103.59,103.63,14700.0,81.9747,81.9984,81.9588,81.9905,14700.0
2015-03-17 14:45:00,103.64,103.66,103.62,103.62,2000.0,81.9984,82.0142,81.9826,81.9826,2000.0
2015-03-17 14:50:00,103.58,103.66,103.56,103.66,8100.0,81.9509,82.0142,81.9351,82.0142,8100.0
2015-03-17 14:55:00,103.66,103.72,103.66,103.71,75000.0,82.0142,82.0617,82.0142,82.0538,75000.0
2015-03-17 15:00:00,103.72,103.77,103.7,103.77,13200.0,82.0617,82.1013,82.0459,82.1013,13200.0
2015-03-17 15:05:00,103.78,103.78,103.74,103.77,33200.0,82.1092,82.1092,82.0775,82.1013,33200.0
2015-03-17 15:10:00,103.78,103.85,103.77,103.81,29400.0,82.1092,82.1646,82.1013,82.1329,29400.0
2015-03-17 15:15:00,103.82,103.84,103.78,103.84,9500.0,82.1408,82.1566,82.1092,82.1566,9500.0
2015-03-17 15:20:00,103.83,103.87,103.8,103.86,8400.0,82.1487,82.1804,82.125,82.1725,8400.0
2015-03-17 15:25:00,103.86,103.87,103.84,103.86,11300.0,82.1725,82.1804,82.1566,82.1725,11300.0
2015-03-17 15:30:00,103.86,103.91,103.86,103.91,23300.0,82.1725,82.212,82.1725,82.212,23300.0
2015-03-17 15:35:00,103.91,103.91,103.82,103.83,28800.0,82.212,82.212,82.1408,82.1487,28800.0
2015-03-17 15:40:00,103.82,103.83,103.74,103.76,34000.0,82.1408,82.1487,82.0775,82.0933,34000.0
2015-03-17 15:45:00,103.76,103.82,103.76,103.82,38100.0,82.0933,82.1408,82.0933,82.1408,38100.0
2015-03-17 15:50:00,103.83,103.84,103.79,103.82,92900.0,82.1487,82.1566,82.1171,82.1408,92900.0
2015-03-17 15:55:00,103.81,103.81,103.69,103.71,231100.0,82.1329,82.1329,82.038,82.0538,231100.0
2015-03-18 09:30:00,103.3,103.45,103.3,103.45,171400.0,81.7294,81.8481,81.7294,81.8481,171400.0
2015-03-18 09:35:00,103.43,103.52,103.4,103.51,71400.0,81.8323,81.9035,81.8085,81.8956,71400.0
2015-03-18 09:40:00,103.49,103.49,103.37,103.4,40300.0,81.8797,81.8797,81.7848,81.8085,40300.0
2015-03-18 09:45:00,103.4,103.42,103.36,103.4,3100.0,81.8085,81.8243,81.7769,81.8085,3100.0
2015-03-18 09:50:00,103.38,103.39,103.37,103.39,1300.0,81.7927,81.8006,81.7848,81.8006,1300.0
2015-03-18 09:55:00,103.4,103.4,103.31,103.35,3800.0,81.8085,81.8085,81.7373,81.769,3800.0
2015-03-18 10:00:00,103.37,103.5,103.37,103.47,23800.0,81.7848,81.8876,81.7848,81.8639,23800.0
2015-03-18 10:05:00,103.48,103.53,103.47,103.53,900.0,81.8718,81.9114,81.8639,81.9114,900.0
2015-03-18 10:10:00,103.52,103.55,103.5,103.54,6300.0,81.9035,81.9272,81.8876,81.9193,6300.0
2015-03-18 10:15:00,103.52,103.59,103.52,103.57,8500.0,81.9035,81.9588,81.9035,81.943,8500.0
2015-03-18 10:20:00,103.57,103.57,103.54,103.55,5400.0,81.943,81.943,81.9193,81.9272,5400.0
2015-03-18 10:25:00,103.56,103.62,103.56,103.56,4900.0,81.9351,81.9826,81.9351,81.9351,4900.0
2015-03-18 10:30:00,103.57,103.59,103.44,103.45,8200.0,81.943,81.9588,81.8402,81.8481,8200.0
2015-03-18 10:35:00,103.45,103.5,103.45,103.5,4900.0,81.8481,81.8876,81.8481,81.8876,4900.0
2015-03-18 10:40:00,103.5,103.52,103.47,103.52,2600.0,81.8876,81.9035,81.8639,81.9035,2600.0
2015-03-18 10:45:00,103.53,103.59,103.5,103.57,5200.0,81.9114,81.9588,81.8876,81.943,5200.0
2015-03-18 10:50:00,103.56,103.59,103.54,103.55,2400.0,81.9351,81.9588,81.9193,81.9272,2400.0
2015-03-18 10:55:00,103.56,103.57,103.53,103.56,1100.0,81.9351,81.943,81.9114,81.9351,1100.0
2015-03-18 11:00:00,103.57,103.6,103.53,103.54,5300.0,81.943,81.9668,81.9114,81.9193,5300.0
2015-03-18 11:05:00,103.53,103.58,103.53,103.57,9800.0,81.9114,81.9509,81.9114,81.943,9800.0
2015-03-18 11:10:00,103.56,103.56,103.48,103.48,4500.0,81.9351,81.9351,81.8718,81.8718,4500.0
2015-03-18 11:15:00,103.47,103.48,103.46,103.47,2500.0,81.8639,81.8718,81.856,81.8639,2500.0
2015-03-18 11:20:00,103.45,103.46,103.43,103.43,6100.0,81.8481,81.856,81.8323,81.8323,6100.0
2015-03-18 11:25:00,103.45,103.47,103.39,103.4,37600.0,81.8481,81.8639,81.8006,81.8085,37600.0
2015-03-18 11:30:00,103.4,103.44,103.4,103.42,8300.0,81.8085,81.8402,81.8085,81.8243,8300.0
2015-03-18 11:35:00,103.43,103.47,103.42,103.47,7500.0,81.8323,81.8639,81.8243,81.8639,7500.0
2015-03-18 11:40:00,103.47,103.53,103.47,103.52,7700.0,81.8639,81.9114,81.8639,81.9035,7700.0
2015-03-18 11:45:00,103.53,103.54,103.45,103.45,6200.0,81.9114,81.9193,81.8481,81.8481,6200.0
2015-03-18 11:50:00,103.47,103.49,103.44,103.46,11800.0,81.8639,81.8797,81.8402,81.856,11800.0
2015-03-18 11:55:00,103.45,103.53,103.44,103.51,8000.0,81.8481,81.9114,81.8402,81.8956,8000.0
2015-03-18 12:00:00,103.51,103.53,103.46,103.53,4100.0,81.8956,81.9114,81.856,81.9114,4100.0
2015-03-18 12:05:00,103.53,103.55,103.51,103.52,4600.0,81.9114,81.9272,81.8956,81.9035,4600.0
2015-03-18 12:10:00,103.52,103.52,103.46,103.51,9100.0,81.9035,81.9035,81.856,81.8956,9100.0
2015-03-18 12:15:00,103.52,103.52,103.46,103.46,4200.0,81.9035,81.9035,81.856,81.856,4200.0
2015-03-18 12:20:00,103.45,103.46,103.39,103.45,10200.0,81.8481,81.856,81.8006,81.8481,10200.0
2015-03-18 12:25:00,103.45,103.48,103.43,103.47,5100.0,81.8481,81.8718,81.8323,81.8639,5100.0
2015-03-18 12:30:00,103.47,103.51,103.45,103.48,6200.0,81.8639,81.8956,81.8481,81.8718,6200.0
2015-03-18 12:35:00,103.5,103.56,103.5,103.56,5100.0,81.8876,81.9351,81.8876,81.9351,5100.0
2015-03-18 12:40:00,103.55,103.56,103.52,103.53,7000.0,81.9272,81.9351,81.9035,81.9114,7000.0
2015-03-18 12:45:00,103.52,103.54,103.47,103.47,12000.0,81.9035,81.9193,81.8639,81.8639,12000.0
2015-03-18 12:50:00,103.48,103.49,103.47,103.49,28800.0,81.8718,81.8797,81.8639,81.8797,28800.0
2015-03-18 12:55:00,103.48,103.49,103.42,103.43,8300.0,81.8718,81.8797,81.8243,81.8323,8300.0
2015-03-18 13:00:00,103.42,103.46,103.4,103.4,5100.0,81.8243,81.856,81.8085,81.8085,5100.0
2015-03-18 13:05:00,103.4,103.41,103.34,103.4,20800.0,81.8085,81.8164,81.7611,81.8085,20800.0
2015-03-18 13:10:00,103.4,103.42,103.39,103.4,3700.0,81.8085,81.8243,81.8006,81.8085,3700.0
2015-03-18 13:15:00,103.41,103.46,103.39,103.45,6000.0,81.8164,81.856,81.8006,81.8481,6000.0
2015-03-18 13:20:00,103.45,103.48,103.42,103.44,17100.0,81.8481,81.8718,81.8243,81.8402,17100.0
2015-03-18 13:25:00,103.45,103.46,103.4,103.4,10200.0,81.8481,81.856,81.8085,81.8085,10200.0
2015-03-18 13:30:00,103.4,103.43,103.35,103.37,8600.0,81.8085,81.8323,81.769,81.7848,8600.0
2015-03-18 13:35:00,103.39,103.39,103.26,103.27,37700.0,81.8006,81.8006,81.6978,81.7057,37700.0
2015-03-18 13:40:00,103.28,103.32,103.24,103.31,10100.0,81.7136,81.7452,81.6819,81.7373,10100.0
2015-03-18 13:45:00,103.3,103.34,103.28,103.33,23900.0,81.7294,81.7611,81.7136,81.7531,23900.0
2015-03-18 13:50:00,103.33,103.38,103.33,103.38,10600.0,81.7531,81.7927,81.7531,81.7927,10600.0
2015-03-18 13:55:00,103.37,103.57,103.35,103.57,6000.0,81.7848,81.943,81.769,81.943,6000.0
2015-03-18 14:00:00,103.58,104.54,103.58,104.38,33400.0,81.9509,82.7105,81.9509,82.5839,33400.0
2015-03-18 14:05:00,104.33,104.58,104.24,104.5,26200.0,82.5443,82.7421,82.4731,82.6788,26200.0
2015-03-18 14:10:00,104.45,104.68,104.39,104.68,35500.0,82.6393,82.8212,82.5918,82.8212,35500.0
2015-03-18 14:15:00,104.72,104.83,104.7,104.82,11100.0,82.8529,82.9399,82.8371,82.932,11100.0
2015-03-18 14:20:00,104.77,104.8,104.68,104.72,77500.0,82.8924,82.9162,82.8212,82.8529,77500.0
2015-03-18 14:25:00,104.73,104.74,104.6,104.74,26800.0,82.8608,82.8687,82.7579,82.8687,26800.0
2015-03-18 14:30:00,104.73,104.97,104.71,104.92,63800.0,82.8608,83.0507,82.845,83.0111,63800.0
2015-03-18 14:35:00,104.91,105.0,104.88,104.91,105700.0,83.0032,83.0744,82.9795,83.0032,105700.0
2015-03-18 14:40:00,104.94,105.03,104.91,104.95,24700.0,83.0269,83.0982,83.0032,83.0349,24700.0
2015-03-18 14:45:00,104.96,104.96,104.75,104.82,24000.0,83.0428,83.0428,82.8766,82.932,24000.0
2015-03-18 14:50:00,104.82,104.86,104.76,104.86,35200.0,82.932,82.9637,82.8845,82.9637,35200.0
2015-03-18 14:55:00,104.87,104.93,104.83,104.89,35600.0,82.9716,83.019,82.9399,82.9874,35600.0
2015-03-18 15:00:00,104.88,105.21,104.85,105.21,41100.0,82.9795,83.2406,82.9557,83.2406,41100.0
2015-03-18 15:05:00,105.22,105.23,105.16,105.18,35800.0,83.2485,83.2564,83.201,83.2168,35800.0
2015-03-18 15:10:00,105.2,105.35,105.18,105.3,20600.0,83.2327,83.3513,83.2168,83.3118,20600.0
2015-03-18 15:15:00,105.31,105.45,105.29,105.39,14900.0,83.3197,83.4305,83.3039,83.383,14900.0
2015-03-18 15:20:00,105.38,105.39,105.32,105.33,11100.0,83.3751,83.383,83.3276,83.3355,11100.0
2015-03-18 15:25:00,105.31,105.31,105.13,105.13,3300.0,83.3197,83.3197,83.1773,83.1773,3300.0
2015-03-18 15:30:00,105.14,105.18,105.05,105.06,13800.0,83.1852,83.2168,83.114,83.1219,13800.0
2015-03-18 15:35:00,105.07,105.08,104.98,105.03,26100.0,83.1298,83.1377,83.0586,83.0982,26100.0
2015-03-18 15:40:00,105.03,105.04,104.95,104.99,42800.0,83.0982,83.1061,83.0349,83.0665,42800.0
2015-03-18 15:45:00,105.0,105.0,104.92,104.92,31200.0,83.0744,83.0744,83.0111,83.0111,31200.0
2015-03-18 15:50:00,104.91,105.02,104.89,104.99,63600.0,83.0032,83.0902,82.9874,83.0665,63600.0
2015-03-18 15:55:00,105.0,105.1,104.97,105.07,177600.0,83.0744,83.1535,83.0507,83.1298,177600.0
2015-03-19 09:30:00,104.76,104.9,104.5,104.51,71800.0,82.8845,82.9953,82.6788,82.6867,71800.0
2015-03-19 09:35:00,104.53,104.56,104.44,104.55,3600.0,82.7026,82.7263,82.6314,82.7184,3600.0
2015-03-19 09:40:00,104.48,104.52,104.46,104.47,4100.0,82.663,82.6946,82.6472,82.6551,4100.0
2015-03-19 09:45:00,104.47,104.47,104.39,104.44,9000.0,82.6551,82.6551,82.5918,82.6314,9000.0
2015-03-19 09:50:00,104.44,104.54,104.44,104.51,7300.0,82.6314,82.7105,82.6314,82.6867,7300.0
2015-03-19 09:55:00,104.54,104.62,104.5,104.61,10700.0,82.7105,82.7738,82.6788,82.7659,10700.0
2015-03-19 10:00:00,104.64,104.64,104.58,104.6,3900.0,82.7896,82.7896,82.7421,82.7579,3900.0
2015-03-19 10:05:00,104.6,104.62,104.59,104.62,2200.0,82.7579,82.7738,82.75,82.7738,2200.0
2015-03-19 10:10:00,104.6,104.68,104.56,104.68,10200.0,82.7579,82.8212,82.7263,82.8212,10200.0
2015-03-19 10:15:00,104.71,104.77,104.71,104.71,4200.0,82.845,82.8924,82.845,82.845,4200.0
2015-03-19 10:20:00,104.72,104.76,104.68,104.69,6000.0,82.8529,82.8845,82.8212,82.8292,6000.0
2015-03-19 10:25:00,104.64,104.64,104.6,104.63,8900.0,82.7896,82.7896,82.7579,82.7817,8900.0
2015-03-19 10:30:00,104.61,104.61,104.54,104.55,10600.0,82.7659,82.7659,82.7105,82.7184,10600.0
2015-03-19 10:35:00,104.54,104.56,104.49,104.51,8100.0,82.7105,82.7263,82.6709,82.6867,8100.0
2015-03-19 10:40:00,104.51,104.54,104.45,104.45,11200.0,82.6867,82.7105,82.6393,82.6393,11200.0
2015-03-19 10:45:00,104.45,104.46,104.35,104.36,5900.0,82.6393,82.6472,82.5601,82.5681,5900.0
2015-03-19 10:50:00,104.36,104.36,104.34,104.36,2500.0,82.5681,82.5681,82.5522,82.5681,2500.0
2015-03-19 10:55:00,104.37,104.42,104.36,104.42,3400.0,82.576,82.6155,82.5681,82.6155,3400.0
2015-03-19 11:00:00,104.45,104.45,104.41,104.41,8600.0,82.6393,82.6393,82.6076,82.6076,8600.0
2015-03-19 11:05:00,104.41,104.44,104.36,104.36,3000.0,82.6076,82.6314,82.5681,82.5681,3000.0
2015-03-19 11:10:00,104.41,104.42,104.38,104.39,8100.0,82.6076,82.6155,82.5839,82.5918,8100.0
2015-03-19 11:15:00,104.43,104.48,104.43,104.47,1400.0,82.6234,82.663,82.6234,82.6551,1400.0
2015-03-19 11:20:00,104.5,104.51,104.49,104.5,10800.0,82.6788,82.6867,82.6709,82.6788,10800.0
2015-03-19 11:25:00,104.51,104.51,104.38,104.4,2500.0,82.6867,82.6867,82.5839,82.5997,2500.0
2015-03-19 11:30:00,104.41,104.41,104.22,104.25,18200.0,82.6076,82.6076,82.4573,82.481,18200.0
2015-03-19 11:35:00,104.26,104.28,104.21,104.25,9600.0,82.4889,82.5048,82.4494,82.481,9600.0
2015-03-19 11:40:00,104.24,104.26,104.14,104.16,15700.0,82.4731,82.4889,82.394,82.4098,15700.0
2015-03-19 11:45:00,104.15,104.16,104.12,104.14,7500.0,82.4019,82.4098,82.3782,82.394,7500.0
2015-03-19 11:50:00,104.13,104.13,104.06,104.11,15600.0,82.3861,82.3861,82.3307,82.3703,15600.0
2015-03-19 11:55:00,104.12,104.18,104.12,104.17,10700.0,82.3782,82.4256,82.3782,82.4177,10700.0
2015-03-19 12:00:00,104.16,104.18,104.11,104.18,1500.0,82.4098,82.4256,82.3703,82.4256,1500.0
2015-03-19 12:05:00,104.2,104.22,104.19,104.22,1800.0,82.4415,82.4573,82.4336,82.4573,1800.0
2015-03-19 12:10:00,104.22,104.22,104.13,104.18,5600.0,82.4573,82.4573,82.3861,82.4256,5600.0
2015-03-19 12:15:00,104.21,104.22,104.13,104.18,3200.0,82.4494,82.4573,82.3861,82.4256,3200.0
2015-03-19 12:20:00,104.2,104.21,104.14,104.16,6300.0,82.4415,82.4494,82.394,82.4098,6300.0
2015-03-19 12:25:00,104.17,104.26,104.17,104.26,1900.0,82.4177,82.4889,82.4177,82.4889,1900.0
2015-03-19 12:30:00,104.26,104.26,104.2,104.22,4800.0,82.4889,82.4889,82.4415,82.4573,4800.0
2015-03-19 12:35:00,104.17,104.17,104.08,104.09,4600.0,82.4177,82.4177,82.3465,82.3544,4600.0
2015-03-19 12:40:00,104.11,104.22,104.11,104.2,2000.0,82.3703,82.4573,82.3703,82.4415,2000.0
2015-03-19 12:45:00,104.2,104.24,104.17,104.19,12600.0,82.4415,82.4731,82.4177,82.4336,12600.0
2015-03-19 12:50:00,104.2,104.21,104.1,104.12,8000.0,82.4415,82.4494,82.3624,82.3782,8000.0
2015-03-19 12:55:00,104.14,104.18,104.13,104.17,1900.0,82.394,82.4256,82.3861,82.4177,1900.0
2015-03-19 13:00:00,104.16,104.19,104.12,104.18,19600.0,82.4098,82.4336,82.3782,82.4256,19600.0
2015-03-19 13:05:00,104.2,104.21,104.16,104.21,4000.0,82.4415,82.4494,82.4098,82.4494,4000.0
2015-03-19 13:10:00,104.23,104.25,104.19,104.23,5100.0,82.4652,82.481,82.4336,82.4652,5100.0
2015-03-19 13:15:00,104.23,104.31,104.23,104.31,26100.0,82.4652,82.5285,82.4652,82.5285,26100.0
2015-03-19 13:20:00,104.32,104.39,104.32,104.34,6500.0,82.5364,82.5918,82.5364,82.5522,6500.0
2015-03-19 13:25:00,104.35,104.42,104.34,104.39,15600.0,82.5601,82.6155,82.5522,82.5918,15600.0
2015-03-19 13:30:00,104.4,104.4,104.37,104.38,7400.0,82.5997,82.5997,82.576,82.5839,7400.0
2015-03-19 13:35:00,104.38,104.38,104.31,104.31,47200.0,82.5839,82.5839,82.5285,82.5285,47200.0
2015-03-19 13:40:00,104.3,104.33,104.26,104.31,18400.0,82.5206,82.5443,82.4889,82.5285,18400.0
2015-03-19 13:45:00,104.31,104.32,104.28,104.29,11600.0,82.5285,82.5364,82.5048,82.5127,11600.0
2015-03-19 13:50:00,104.29,104.3,104.25,104.29,7800.0,82.5127,82.5206,82.481,82.5127,7800.0
2015-03-19 13:55:00,104.3,104.31,104.2,104.21,16600.0,82.5206,82.5285,82.4415,82.4494,16600.0
2015-03-19 14:00:00,104.21,104.25,104.2,104.23,10600.0,82.4494,82.481,82.4415,82.4652,10600.0
2015-03-19 14:05:00,104.22,104.34,104.22,104.34,19100.0,82.4573,82.5522,82.4573,82.5522,19100.0
2015-03-19 14:10:00,104.35,104.42,104.29,104.3,11800.0,82.5601,82.6155,82.5127,82.5206,11800.0
2015-03-19 14:15:00,104.31,104.34,104.22,104.27,18600.0,82.5285,82.5522,82.4573,82.4969,18600.0
2015-03-19 14:20:00,104.25,104.26,104.19,104.21,11800.0,82.481,82.4889,82.4336,82.4494,11800.0
2015-03-19 14:25:00,104.2,104.27,104.2,104.27,9800.0,82.4415,82.4969,82.4415,82.4969,9800.0
2015-03-19 14:30:00,104.27,104.32,104.22,104.23,12400.0,82.4969,82.5364,82.4573,82.4652,12400.0
2015-03-19 14:35:00,104.24,104.27,104.2,104.26,13200.0,82.4731,82.4969,82.4415,82.4889,13200.0
2015-03-19 14:40:00,104.27,104.31,104.25,104.29,10300.0,82.4969,82.5285,82.481,82.5127,10300.0
2015-03-19 14:45:00,104.3,104.33,104.28,104.31,43500.0,82.5206,82.5443,82.5048,82.5285,43500.0
2015-03-19 14:50:00,104.32,104.37,104.27,104.27,20900.0,82.5364,82.576,82.4969,82.4969,20900.0
2015-03-19 14:55:00,104.26,104.36,104.25,104.36,17800.0,82.4889,82.5681,82.481,82.5681,17800.0
2015-03-19 15:00:00,104.35,104.41,104.32,104.4,18700.0,82.5601,82.6076,82.5364,82.5997,18700.0
2015-03-19 15:05:00,104.4,104.44,104.33,104.35,15400.0,82.5997,82.6314,82.5443,82.5601,15400.0
2015-03-19 15:10:00,104.34,104.36,104.29,104.35,8500.0,82.5522,82.5681,82.5127,82.5601,8500.0
2015-03-19 15:15:00,104.34,104.36,104.31,104.31,13500.0,82.5522,82.5681,82.5285,82.5285,13500.0
2015-03-19 15:20:00,104.31,104.31,104.21,104.23,16000.0,82.5285,82.5285,82.4494,82.4652,16000.0
2015-03-19 15:25:00,104.22,104.32,104.22,104.32,17700.0,82.4573,82.5364,82.4573,82.5364,17700.0
2015-03-19 15:30:00,104.31,104.4,104.26,104.4,27500.0,82.5285,82.5997,82.4889,82.5997,27500.0
2015-03-19 15:35:00,104.39,104.42,104.35,104.4,29400.0,82.5918,82.6155,82.5601,82.5997,29400.0
2015-03-19 15:40:00,104.4,104.4,104.23,104.24,38100.0,82.5997,82.5997,82.4652,82.4731,38100.0
2015-03-19 15:45:00,104.24,104.31,104.24,104.31,16000.0,82.4731,82.5285,82.4731,82.5285,16000.0
2015-03-19 15:50:00,104.3,104.33,104.27,104.33,33200.0,82.5206,82.5443,82.4969,82.5443,33200.0
2015-03-19 15:55:00,104.34,104.34,104.26,104.28,78600.0,82.5522,82.5522,82.4889,82.5048,78600.0
2015-03-20 09:30:00,104.8,104.81,104.59,104.81,21000.0,82.9162,82.9241,82.75,82.9241,21000.0
2015-03-20 09:35:00,104.84,104.85,104.76,104.81,3200.0,82.9478,82.9557,82.8845,82.9241,3200.0
2015-03-20 09:40:00,104.84,104.84,104.77,104.79,9700.0,82.9478,82.9478,82.8924,82.9083,9700.0
2015-03-20 09:45:00,104.8,104.9,104.8,104.86,7300.0,82.9162,82.9953,82.9162,82.9637,7300.0
2015-03-20 09:50:00,104.94,104.96,104.91,104.92,2500.0,83.0269,83.0428,83.0032,83.0111,2500.0
2015-03-20 09:55:00,104.88,104.89,104.8,104.82,125100.0,82.9795,82.9874,82.9162,82.932,125100.0
2015-03-20 10:00:00,104.81,104.92,104.81,104.88,5800.0,82.9241,83.0111,82.9241,82.9795,5800.0
2015-03-20 10:05:00,104.86,104.88,104.84,104.85,13900.0,82.9637,82.9795,82.9478,82.9557,13900.0
2015-03-20 10:10:00,104.84,104.88,104.83,104.88,9000.0,82.9478,82.9795,82.9399,82.9795,9000.0
2015-03-20 10:15:00,104.86,104.88,104.81,104.86,9300.0,82.9637,82.9795,82.9241,82.9637,9300.0
2015-03-20 10:20:00,104.87,104.91,104.86,104.88,5500.0,82.9716,83.0032,82.9637,82.9795,5500.0
2015-03-20 10:25:00,104.89,104.92,104.88,104.88,2600.0,82.9874,83.0111,82.9795,82.9795,2600.0
2015-03-20 10:30:00,104.89,105.01,104.89,104.99,34100.0,82.9874,83.0823,82.9874,83.0665,34100.0
2015-03-20 10:35:00,104.98,105.1,104.98,105.06,40500.0,83.0586,83.1535,83.0586,83.1219,40500.0
2015-03-20 10:40:00,105.06,105.1,105.05,105.09,28200.0,83.1219,83.1535,83.114,83.1456,28200.0
2015-03-20 10:45:00,105.09,105.09,104.99,104.99,29700.0,83.1456,83.1456,83.0665,83.0665,29700.0
2015-03-20 10:50:00,105.01,105.04,105.0,105.02,12000.0,83.0823,83.1061,83.0744,83.0902,12000.0
2015-03-20 10:55:00,105.02,105.11,105.02,105.1,20700.0,83.0902,83.1614,83.0902,83.1535,20700.0
2015-03-20 11:00:00,105.11,105.19,105.1,105.18,17900.0,83.1614,83.2247,83.1535,83.2168,17900.0
2015-03-20 11:05:00,105.19,105.19,105.11,105.13,8800.0,83.2247,83.2247,83.1614,83.1773,8800.0
2015-03-20 11:10:00,105.12,105.15,105.11,105.14,5300.0,83.1694,83.1931,83.1614,83.1852,5300.0
2015-03-20 11:15:00,105.15,105.19,105.14,105.17,5700.0,83.1931,83.2247,83.1852,83.2089,5700.0
2015-03-20 11:20:00,105.17,105.24,105.17,105.24,3600.0,83.2089,83.2643,83.2089,83.2643,3600.0
2015-03-20 11:25:00,105.26,105.27,105.23,105.26,2200.0,83.2801,83.288,83.2564,83.2801,2200.0
2015-03-20 11:30:00,105.24,105.27,105.24,105.26,2300.0,83.2643,83.288,83.2643,83.2801,2300.0
2015-03-20 11:35:00,105.25,105.25,105.23,105.23,3800.0,83.2722,83.2722,83.2564,83.2564,3800.0
2015-03-20 11:40:00,105.24,105.24,105.18,105.21,13600.0,83.2643,83.2643,83.2168,83.2406,13600.0
2015-03-20 11:45:00,105.21,105.21,105.2,105.2,1200.0,83.2406,83.2406,83.2327,83.2327,1200.0
2015-03-20 11:50:00,105.22,105.26,105.21,105.23,9900.0,83.2485,83.2801,83.2406,83.2564,9900.0
2015-03-20 11:55:00,105.22,105.24,105.19,105.22,9100.0,83.2485,83.2643,83.2247,83.2485,9100.0
2015-03-20 12:00:00,105.21,105.27,105.21,105.27,5300.0,83.2406,83.288,83.2406,83.288,5300.0
2015-03-20 12:05:00,105.25,105.28,105.24,105.27,16600.0,83.2722,83.2959,83.2643,83.288,16600.0
2015-03-20 12:10:00,105.26,105.28,105.25,105.27,1900.0,83.2801,83.2959,83.2722,83.288,1900.0
2015-03-20 12:15:00,105.27,105.28,105.25,105.26,3000.0,83.288,83.2959,83.2722,83.2801,3000.0
2015-03-20 12:20:00,105.25,105.25,105.2,105.23,25100.0,83.2722,83.2722,83.2327,83.2564,25100.0
2015-03-20 12:25:00,105.23,105.23,105.21,105.22,2200.0,83.2564,83.2564,83.2406,83.2485,2200.0
2015-03-20 12:30:00,105.26,105.29,105.24,105.25,3900.0,83.2801,83.3039,83.2643,83.2722,3900.0
2015-03-20 12:35:00,105.25,105.26,105.23,105.26,2100.0,83.2722,83.2801,83.2564,83.2801,2100.0
2015-03-20 12:40:00,105.25,105.3,105.24,105.3,4100.0,83.2722,83.3118,83.2643,83.3118,4100.0
2015-03-20 12:45:00,105.31,105.31,105.28,105.3,3100.0,83.3197,83.3197,83.2959,83.3118,3100.0
2015-03-20 12:50:00,105.32,105.37,105.29,105.36,13400.0,83.3276,83.3672,83.3039,83.3592,13400.0
2015-03-20 12:55:00,105.37,105.4,105.36,105.38,5300.0,83.3672,83.3909,83.3592,83.3751,5300.0
2015-03-20 13:00:00,105.4,105.42,105.38,105.38,1500.0,83.3909,83.4067,83.3751,83.3751,1500.0
2015-03-20 13:05:00,105.39,105.41,105.37,105.39,2800.0,83.383,83.3988,83.3672,83.383,2800.0
2015-03-20 13:10:00,105.38,105.39,105.36,105.36,5100.0,83.3751,83.383,83.3592,83.3592,5100.0
2015-03-20 13:15:00,105.37,105.48,105.36,105.46,6800.0,83.3672,83.4542,83.3592,83.4384,6800.0
2015-03-20 13:20:00,105.48,105.49,105.46,105.46,9700.0,83.4542,83.4621,83.4384,83.4384,9700.0
2015-03-20 13:25:00,105.45,105.47,105.44,105.44,2900.0,83.4305,83.4463,83.4225,83.4225,2900.0
2015-03-20 13:30:00,105.44,105.47,105.44,105.45,8000.0,83.4225,83.4463,83.4225,83.4305,8000.0
2015-03-20 13:35:00,105.45,105.47,105.43,105.44,17400.0,83.4305,83.4463,83.4146,83.4225,17400.0
2015-03-20 13:40:00,105.43,105.43,105.42,105.43,2200.0,83.4146,83.4146,83.4067,83.4146,2200.0
2015-03-20 13:45:00,105.44,105.46,105.41,105.42,10400.0,83.4225,83.4384,83.3988,83.4067,10400.0
2015-03-20 13:50:00,105.42,105.43,105.4,105.41,5800.0,83.4067,83.4146,83.3909,83.3988,5800.0
2015-03-20 13:55:00,105.41,105.43,105.4,105.43,7200.0,83.3988,83.4146,83.3909,83.4146,7200.0
2015-03-20 14:00:00,105.43,105.46,105.42,105.45,34000.0,83.4146,83.4384,83.4067,83.4305,34000.0
2015-03-20 14:05:00,105.45,105.49,105.43,105.46,7200.0,83.4305,83.4621,83.4146,83.4384,7200.0
2015-03-20 14:10:00,105.45,105.45,105.4,105.41,3600.0,83.4305,83.4305,83.3909,83.3988,3600.0
2015-03-20 14:15:00,105.43,105.44,105.41,105.44,6100.0,83.4146,83.4225,83.3988,83.4225,6100.0
2015-03-20 14:20:00,105.43,105.44,105.41,105.42,6200.0,83.4146,83.4225,83.3988,83.4067,6200.0
2015-03-20 14:25:00,105.42,105.42,105.35,105.39,3300.0,83.4067,83.4067,83.3513,83.383,3300.0
2015-03-20 14:30:00,105.39,105.42,105.38,105.41,3600.0,83.383,83.4067,83.3751,83.3988,3600.0
2015-03-20 14:35:00,105.43,105.46,105.42,105.44,5900.0,83.4146,83.4384,83.4067,83.4225,5900.0
2015-03-20 14:40:00,105.44,105.44,105.41,105.43,12600.0,83.4225,83.4225,83.3988,83.4146,12600.0
2015-03-20 14:45:00,105.43,105.44,105.39,105.42,20800.0,83.4146,83.4225,83.383,83.4067,20800.0
2015-03-20 14:50:00,105.42,105.45,105.41,105.43,24600.0,83.4067,83.4305,83.3988,83.4146,24600.0
2015-03-20 14:55:00,105.43,105.5,105.43,105.49,77400.0,83.4146,83.47,83.4146,83.4621,77400.0
2015-03-20 15:00:00,105.5,105.51,105.47,105.49,15500.0,83.47,83.4779,83.4463,83.4621,15500.0
2015-03-20 15:05:00,105.5,105.5,105.46,105.47,1600.0,83.47,83.47,83.4384,83.4463,1600.0
2015-03-20 15:10:00,105.47,105.48,105.43,105.43,9300.0,83.4463,83.4542,83.4146,83.4146,9300.0
2015-03-20 15:15:00,105.42,105.43,105.31,105.31,25900.0,83.4067,83.4146,83.3197,83.3197,25900.0
2015-03-20 15:20:00,105.3,105.31,105.21,105.31,12000.0,83.3118,83.3197,83.2406,83.3197,12000.0
2015-03-20 15:25:00,105.3,105.31,105.25,105.29,6000.0,83.3118,83.3197,83.2722,83.3039,6000.0
2015-03-20 15:30:00,105.31,105.34,105.3,105.32,8000.0,83.3197,83.3434,83.3118,83.3276,8000.0
2015-03-20 15:35:00,105.31,105.41,105.27,105.41,12600.0,83.3197,83.3988,83.288,83.3988,12600.0
2015-03-20 15:40:00,105.4,105.41,105.37,105.4,17600.0,83.3909,83.3988,83.3672,83.3909,17600.0
2015-03-20 15:45:00,105.41,105.46,105.41,105.44,10100.0,83.3988,83.4384,83.3988,83.4225,10100.0
2015-03-20 15:50:00,105.44,105.45,105.33,105.34,12300.0,83.4225,83.4305,83.3355,83.3434,12300.0
2015-03-20 15:55:00,105.33,105.36,105.29,105.29,56000.0,83.3355,83.3592,83.3039,83.3039,56000.0
2015-03-23 09:30:00,105.28,105.48,105.28,105.46,27900.0,83.2959,83.4542,83.2959,83.4384,27900.0
2015-03-23 09:35:00,105.48,105.63,105.48,105.62,6100.0,83.4542,83.5729,83.4542,83.565,6100.0
2015-03-23 09:40:00,105.65,105.74,105.65,105.72,5800.0,83.5887,83.6599,83.5887,83.6441,5800.0
2015-03-23 09:45:00,105.73,105.73,105.64,105.64,900.0,83.652,83.652,83.5808,83.5808,900.0
2015-03-23 09:50:00,105.64,105.66,105.58,105.6,2000.0,83.5808,83.5966,83.5333,83.5491,2000.0
2015-03-23 09:55:00,105.6,105.63,105.58,105.63,5500.0,83.5491,83.5729,83.5333,83.5729,5500.0
2015-03-23 10:00:00,105.63,105.64,105.61,105.63,4100.0,83.5729,83.5808,83.557,83.5729,4100.0
2015-03-23 10:05:00,105.64,105.68,105.63,105.68,1500.0,83.5808,83.6124,83.5729,83.6124,1500.0
2015-03-23 10:10:00,105.69,105.77,105.68,105.76,20200.0,83.6203,83.6836,83.6124,83.6757,20200.0
2015-03-23 10:15:00,105.75,105.75,105.69,105.72,26200.0,83.6678,83.6678,83.6203,83.6441,26200.0
2015-03-23 10:20:00,105.73,105.76,105.69,105.76,14200.0,83.652,83.6757,83.6203,83.6757,14200.0
2015-03-23 10:25:00,105.75,105.75,105.67,105.68,16700.0,83.6678,83.6678,83.6045,83.6124,16700.0
2015-03-23 10:30:00,105.67,105.67,105.61,105.62,21500.0,83.6045,83.6045,83.557,83.565,21500.0
2015-03-23 10:35:00,105.62,105.62,105.54,105.59,22200.0,83.565,83.565,83.5017,83.5412,22200.0
2015-03-23 10:40:00,105.6,105.63,105.58,105.62,9800.0,83.5491,83.5729,83.5333,83.565,9800.0
2015-03-23 10:45:00,105.62,105.65,105.58,105.61,42900.0,83.565,83.5887,83.5333,83.557,42900.0
2015-03-23 10:50:00,105.61,105.67,105.61,105.64,20800.0,83.557,83.6045,83.557,83.5808,20800.0
2015-03-23 10:55:00,105.66,105.66,105.61,105.61,4800.0,83.5966,83.5966,83.557,83.557,4800.0
2015-03-23 11:00:00,105.62,105.62,105.57,105.58,3700.0,83.565,83.565,83.5254,83.5333,3700.0
2015-03-23 11:05:00,105.55,105.6,105.53,105.6,7400.0,83.5096,83.5491,83.4937,83.5491,7400.0
2015-03-23 11:10:00,105.58,105.65,105.58,105.61,6100.0,83.5333,83.5887,83.5333,83.557,6100.0
2015-03-23 11:15:00,105.63,105.65,105.59,105.59,25300.0,83.5729,83.5887,83.5412,83.5412,25300.0
2015-03-23 11:20:00,105.62,105.63,105.58,105.6,4700.0,83.565,83.5729,83.5333,83.5491,4700.0
2015-03-23 11:25:00,105.61,105.62,105.53,105.53,5200.0,83.557,83.565,83.4937,83.4937,5200.0
2015-03-23 11:30:00,105.53,105.57,105.5,105.5,8000.0,83.4937,83.5254,83.47,83.47,8000.0
2015-03-23 11:35:00,105.49,105.56,105.49,105.54,5600.0,83.4621,83.5175,83.4621,83.5017,5600.0
2015-03-23 11:40:00,105.58,105.59,105.5,105.5,4900.0,83.5333,83.5412,83.47,83.47,4900.0
2015-03-23 11:45:00,105.51,105.54,105.49,105.51,20700.0,83.4779,83.5017,83.4621,83.4779,20700.0
2015-03-23 11:50:00,105.51,105.54,105.47,105.52,5900.0,83.4779,83.5017,83.4463,83.4858,5900.0
2015-03-23 11:55:00,105.52,105.56,105.49,105.55,1900.0,83.4858,83.5175,83.4621,83.5096,1900.0
2015-03-23 12:00:00,105.5,105.52,105.49,105.52,4700.0,83.47,83.4858,83.4621,83.4858,4700.0
2015-03-23 12:05:00,105.52,105.54,105.49,105.51,2900.0,83.4858,83.5017,83.4621,83.4779,2900.0
2015-03-23 12:10:00,105.53,105.53,105.51,105.51,3200.0,83.4937,83.4937,83.4779,83.4779,3200.0
2015-03-23 12:15:00,105.5,105.5,105.43,105.45,8000.0,83.47,83.47,83.4146,83.4305,8000.0
2015-03-23 12:20:00,105.47,105.49,105.47,105.49,3200.0,83.4463,83.4621,83.4463,83.4621,3200.0
2015-03-23 12:25:00,105.51,105.51,105.46,105.48,1900.0,83.4779,83.4779,83.4384,83.4542,1900.0
2015-03-23 12:30:00,105.5,105.61,105.5,105.6,4800.0,83.47,83.557,83.47,83.5491,4800.0
2015-03-23 12:35:00,105.61,105.62,105.59,105.59,1600.0,83.557,83.565,83.5412,83.5412,1600.0
2015-03-23 12:40:00,105.64,105.64,105.61,105.61,900.0,83.5808,83.5808,83.557,83.557,900.0
2015-03-23 12:45:00,105.62,105.62,105.59,105.6,10000.0,83.565,83.565,83.5412,83.5491,10000.0
2015-03-23 12:50:00,105.62,105.62,105.57,105.57,2900.0,83.565,83.565,83.5254,83.5254,2900.0
2015-03-23 12:55:00,105.55,105.56,105.52,105.56,3500.0,83.5096,83.5175,83.4858,83.5175,3500.0
2015-03-23 13:00:00,105.53,105.54,105.5,105.51,2500.0,83.4937,83.5017,83.47,83.4779,2500.0
2015-03-23 13:05:00,105.51,105.53,105.5,105.52,2800.0,83.4779,83.4937,83.47,83.4858,2800.0
2015-03-23 13:10:00,105.52,105.55,105.51,105.53,5500.0,83.4858,83.5096,83.4779,83.4937,5500.0
2015-03-23 13:15:00,105.53,105.55,105.51,105.54,2400.0,83.4937,83.5096,83.4779,83.5017,2400.0
2015-03-23 13:20:00,105.54,105.54,105.51,105.53,1500.0,83.5017,83.5017,83.4779,83.4937,1500.0
2015-03-23 13:25:00,105.52,105.53,105.48,105.48,10900.0,83.4858,83.4937,83.4542,83.4542,10900.0
2015-03-23 13:30:00,105.47,105.48,105.45,105.47,8800.0,83.4463,83.4542,83.4305,83.4463,8800.0
2015-03-23 13:35:00,105.47,105.52,105.47,105.5,3000.0,83.4463,83.4858,83.4463,83.47,3000.0
2015-03-23 13:40:00,105.53,105.57,105.52,105.56,8000.0,83.4937,83.5254,83.4858,83.5175,8000.0
2015-03-23 13:45:00,105.57,105.57,105.55,105.56,36400.0,83.5254,83.5254,83.5096,83.5175,36400.0
2015-03-23 13:50:00,105.54,105.54,105.52,105.53,5000.0,83.5017,83.5017,83.4858,83.4937,5000.0
2015-03-23 13:55:00,105.53,105.55,105.52,105.53,10100.0,83.4937,83.5096,83.4858,83.4937,10100.0
2015-03-23 14:00:00,105.51,105.58,105.51,105.58,4100.0,83.4779,83.5333,83.4779,83.5333,4100.0
2015-03-23 14:05:00,105.57,105.62,105.57,105.62,15000.0,83.5254,83.565,83.5254,83.565,15000.0
2015-03-23 14:10:00,105.62,105.64,105.61,105.63,10400.0,83.565,83.5808,83.557,83.5729,10400.0
2015-03-23 14:15:00,105.64,105.65,105.61,105.61,6200.0,83.5808,83.5887,83.557,83.557,6200.0
2015-03-23 14:20:00,105.61,105.62,105.59,105.61,5600.0,83.557,83.565,83.5412,83.557,5600.0
2015-03-23 14:25:00,105.61,105.65,105.61,105.63,5000.0,83.557,83.5887,83.557,83.5729,5000.0
2015-03-23 14:30:00,105.63,105.63,105.56,105.56,6000.0,83.5729,83.5729,83.5175,83.5175,6000.0
2015-03-23 14:35:00,105.57,105.58,105.55,105.58,2800.0,83.5254,83.5333,83.5096,83.5333,2800.0
2015-03-23 14:40:00,105.58,105.6,105.58,105.6,1900.0,83.5333,83.5491,83.5333,83.5491,1900.0
2015-03-23 14:45:00,105.59,105.59,105.51,105.51,5800.0,83.5412,83.5412,83.4779,83.4779,5800.0
2015-03-23 14:50:00,105.49,105.53,105.48,105.51,8100.0,83.4621,83.4937,83.4542,83.4779,8100.0
2015-03-23 14:55:00,105.53,105.53,105.5,105.52,11200.0,83.4937,83.4937,83.47,83.4858,11200.0
2015-03-23 15:00:00,105.53,105.55,105.5,105.54,11700.0,83.4937,83.5096,83.47,83.5017,11700.0
2015-03-23 15:05:00,105.55,105.55,105.49,105.54,5100.0,83.5096,83.5096,83.4621,83.5017,5100.0
2015-03-23 15:10:00,105.55,105.55,105.47,105.49,2400.0,83.5096,83.5096,83.4463,83.4621,2400.0
2015-03-23 15:15:00,105.47,105.48,105.43,105.47,9900.0,83.4463,83.4542,83.4146,83.4463,9900.0
2015-03-23 15:20:00,105.46,105.5,105.45,105.5,8600.0,83.4384,83.47,83.4305,83.47,8600.0
2015-03-23 15:25:00,105.49,105.5,105.46,105.48,11400.0,83.4621,83.47,83.4384,83.4542,11400.0
2015-03-23 15:30:00,105.48,105.5,105.45,105.48,17700.0,83.4542,83.47,83.4305,83.4542,17700.0
2015-03-23 15:35:00,105.48,105.49,105.46,105.48,13800.0,83.4542,83.4621,83.4384,83.4542,13800.0
2015-03-23 15:40:00,105.48,105.48,105.41,105.43,61100.0,83.4542,83.4542,83.3988,83.4146,61100.0
2015-03-23 15:45:00,105.42,105.43,105.39,105.42,25200.0,83.4067,83.4146,83.383,83.4067,25200.0
2015-03-23 15:50:00,105.41,105.41,105.33,105.35,24300.0,83.3988,83.3988,83.3355,83.3513,24300.0
2015-03-23 15:55:00,105.34,105.34,105.17,105.17,31800.0,83.3434,83.3434,83.2089,83.2089,31800.0
2015-03-24 09:30:00,105.14,105.14,105.01,105.08,45400.0,83.1852,83.1852,83.0823,83.1377,45400.0
2015-03-24 09:35:00,105.08,105.08,104.99,104.99,7500.0,83.1377,83.1377,83.0665,83.0665,7500.0
2015-03-24 09:40:00,104.88,104.9,104.78,104.84,7500.0,82.9795,82.9953,82.9004,82.9478,7500.0
2015-03-24 09:45:00,104.84,104.9,104.78,104.9,3500.0,82.9478,82.9953,82.9004,82.9953,3500.0
2015-03-24 09:50:00,104.91,104.99,104.91,104.97,46100.0,83.0032,83.0665,83.0032,83.0507,46100.0
2015-03-24 09:55:00,104.98,104.98,104.93,104.98,57000.0,83.0586,83.0586,83.019,83.0586,57000.0
2015-03-24 10:00:00,104.99,105.05,104.97,105.03,15600.0,83.0665,83.114,83.0507,83.0982,15600.0
2015-03-24 10:05:00,105.06,105.11,105.06,105.1,8600.0,83.1219,83.1614,83.1219,83.1535,8600.0
2015-03-24 10:10:00,105.11,105.12,105.02,105.04,10700.0,83.1614,83.1694,83.0902,83.1061,10700.0
2015-03-24 10:15:00,105.02,105.07,105.02,105.04,4700.0,83.0902,83.1298,83.0902,83.1061,4700.0
2015-03-24 10:20:00,105.05,105.05,104.92,104.92,5300.0,83.114,83.114,83.0111,83.0111,5300.0
2015-03-24 10:25:00,104.9,104.96,104.89,104.95,2800.0,82.9953,83.0428,82.9874,83.0349,2800.0
2015-03-24 10:30:00,104.97,105.0,104.94,104.96,4800.0,83.0507,83.0744,83.0269,83.0428,4800.0
2015-03-24 10:35:00,104.91,104.95,104.89,104.9,4000.0,83.0032,83.0349,82.9874,82.9953,4000.0
2015-03-24 10:40:00,104.93,104.97,104.86,104.9,18200.0,83.019,83.0507,82.9637,82.9953,18200.0
2015-03-24 10:45:00,104.87,104.87,104.84,104.85,1800.0,82.9716,82.9716,82.9478,82.9557,1800.0
2015-03-24 10:50:00,104.88,104.94,104.88,104.93,21700.0,82.9795,83.0269,82.9795,83.019,21700.0
2015-03-24 10:55:00,104.93,104.95,104.88,104.91,6700.0,83.019,83.0349,82.9795,83.0032,6700.0
2015-03-24 11:00:00,104.84,104.9,104.83,104.9,1700.0,82.9478,82.9953,82.9399,82.9953,1700.0
2015-03-24 11:05:00,104.92,105.04,104.92,105.01,20200.0,83.0111,83.1061,83.0111,83.0823,20200.0
2015-03-24 11:10:00,105.02,105.05,105.01,105.01,16800.0,83.0902,83.114,83.0823,83.0823,16800.0
2015-03-24 11:15:00,105.03,105.1,105.01,105.08,2600.0,83.0982,83.1535,83.0823,83.1377,2600.0
2015-03-24 11:20:00,105.06,105.1,105.06,105.06,1400.0,83.1219,83.1535,83.1219,83.1219,1400.0
2015-03-24 11:25:00,105.07,105.07,105.05,105.05,2100.0,83.1298,83.1298,83.114,83.114,2100.0
2015-03-24 11:30:00,105.07,105.08,105.04,105.04,3900.0,83.1298,83.1377,83.1061,83.1061,3900.0
2015-03-24 11:35:00,105.05,105.06,104.99,105.0,4200.0,83.114,83.1219,83.0665,83.0744,4200.0
2015-03-24 11:40:00,105.01,105.02,104.97,104.98,3200.0,83.0823,83.0902,83.0507,83.0586,3200.0
2015-03-24 11:45:00,104.96,104.99,104.95,104.99,18900.0,83.0428,83.0665,83.0349,83.0665,18900.0
2015-03-24 11:50:00,105.01,105.03,105.0,105.03,1900.0,83.0823,83.0982,83.0744,83.0982,1900.0
2015-03-24 11:55:00,105.06,105.08,105.0,105.0,2100.0,83.1219,83.1377,83.0744,83.0744,2100.0
2015-03-24 12:00:00,104.98,105.01,104.97,105.0,2300.0,83.0586,83.0823,83.0507,83.0744,2300.0
2015-03-24 12:05:00,105.02,105.03,105.0,105.01,2500.0,83.0902,83.0982,83.0744,83.0823,2500.0
2015-03-24 12:10:00,105.02,105.07,105.0,105.05,33500.0,83.0902,83.1298,83.0744,83.114,33500.0
2015-03-24 12:15:00,105.03,105.03,104.99,105.01,7400.0,83.0982,83.0982,83.0665,83.0823,7400.0
2015-03-24 12:20:00,105.0,105.0,104.93,104.95,4300.0,83.0744,83.0744,83.019,83.0349,4300.0
2015-03-24 12:25:00,104.95,104.98,104.93,104.95,5900.0,83.0349,83.0586,83.019,83.0349,5900.0
2015-03-24 12:30:00,104.91,104.91,104.82,104.83,6000.0,83.0032,83.0032,82.932,82.9399,6000.0
2015-03-24 12:35:00,104.84,104.84,104.76,104.8,26900.0,82.9478,82.9478,82.8845,82.9162,26900.0
2015-03-24 12:40:00,104.79,104.82,104.79,104.8,2600.0,82.9083,82.932,82.9083,82.9162,2600.0
2015-03-24 12:45:00,104.82,104.83,104.75,104.75,800.0,82.932,82.9399,82.8766,82.8766,800.0
2015-03-24 12:50:00,104.71,104.76,104.7,104.76,6600.0,82.845,82.8845,82.8371,82.8845,6600.0
2015-03-24 12:55:00,104.74,104.77,104.7,104.7,8000.0,82.8687,82.8924,82.8371,82.8371,8000.0
2015-03-24 13:00:00,104.7,104.79,104.69,104.77,6000.0,82.8371,82.9083,82.8292,82.8924,6000.0
2015-03-24 13:05:00,104.78,104.79,104.78,104.79,2500.0,82.9004,82.9083,82.9004,82.9083,2500.0
2015-03-24 13:10:00,104.76,104.76,104.71,104.74,11000.0,82.8845,82.8845,82.845,82.8687,11000.0
2015-03-24 13:15:00,104.76,104.78,104.75,104.78,3700.0,82.8845,82.9004,82.8766,82.9004,3700.0
2015-03-24 13:20:00,104.77,104.77,104.72,104.72,5400.0,82.8924,82.8924,82.8529,82.8529,5400.0
2015-03-24 13:25:00,104.7,104.7,104.56,104.6,8900.0,82.8371,82.8371,82.7263,82.7579,8900.0
2015-03-24 13:30:00,104.59,104.65,104.57,104.62,11500.0,82.75,82.7975,82.7342,82.7738,11500.0
2015-03-24 13:35:00,104.61,104.64,104.61,104.63,4600.0,82.7659,82.7896,82.7659,82.7817,4600.0
2015-03-24 13:40:00,104.63,104.66,104.63,104.66,3700.0,82.7817,82.8054,82.7817,82.8054,3700.0
2015-03-24 13:45:00,104.68,104.69,104.61,104.67,4200.0,82.8212,82.8292,82.7659,82.8133,4200.0
2015-03-24 13:50:00,104.66,104.74,104.66,104.72,4300.0,82.8054,82.8687,82.8054,82.8529,4300.0
2015-03-24 13:55:00,104.7,104.75,104.7,104.71,2600.0,82.8371,82.8766,82.8371,82.845,2600.0
2015-03-24 14:00:00,104.7,104.7,104.64,104.66,10600.0,82.8371,82.8371,82.7896,82.8054,10600.0
2015-03-24 14:05:00,104.66,104.68,104.6,104.68,7100.0,82.8054,82.8212,82.7579,82.8212,7100.0
2015-03-24 14:10:00,104.68,104.71,104.6,104.6,10500.0,82.8212,82.845,82.7579,82.7579,10500.0
2015-03-24 14:15:00,104.61,104.64,104.53,104.53,25000.0,82.7659,82.7896,82.7026,82.7026,25000.0
2015-03-24 14:20:00,104.53,104.58,104.51,104.58,7700.0,82.7026,82.7421,82.6867,82.7421,7700.0
2015-03-24 14:25:00,104.57,104.57,104.53,104.57,54200.0,82.7342,82.7342,82.7026,82.7342,54200.0
2015-03-24 14:30:00,104.53,104.53,104.48,104.51,8000.0,82.7026,82.7026,82.663,82.6867,8000.0
2015-03-24 14:35:00,104.5,104.55,104.5,104.55,6800.0,82.6788,82.7184,82.6788,82.7184,6800.0
2015-03-24 14:40:00,104.55,104.58,104.5,104.58,4900.0,82.7184,82.7421,82.6788,82.7421,4900.0
2015-03-24 14:45:00,104.58,104.62,104.54,104.58,13800.0,82.7421,82.7738,82.7105,82.7421,13800.0
2015-03-24 14:50:00,104.59,104.59,104.54,104.55,4500.0,82.75,82.75,82.7105,82.7184,4500.0
2015-03-24 14:55:00,104.56,104.59,104.55,104.58,5400.0,82.7263,82.75,82.7184,82.7421,5400.0
2015-03-24 15:00:00,104.59,104.65,104.57,104.63,21000.0,82.75,82.7975,82.7342,82.7817,21000.0
2015-03-24 15:05:00,104.63,104.71,104.63,104.69,22600.0,82.7817,82.845,82.7817,82.8292,22600.0
2015-03-24 15:10:00,104.69,104.69,104.63,104.64,9300.0,82.8292,82.8292,82.7817,82.7896,9300.0
2015-03-24 15:15:00,104.63,104.68,104.63,104.67,6900.0,82.7817,82.8212,82.7817,82.8133,6900.0
2015-03-24 15:20:00,104.66,104.66,104.48,104.51,7900.0,82.8054,82.8054,82.663,82.6867,7900.0
2015-03-24 15:25:00,104.52,104.55,104.49,104.49,33700.0,82.6946,82.7184,82.6709,82.6709,33700.0
2015-03-24 15:30:00,104.48,104.55,104.48,104.55,12000.0,82.663,82.7184,82.663,82.7184,12000.0
2015-03-24 15:35:00,104.56,104.58,104.52,104.53,17600.0,82.7263,82.7421,82.6946,82.7026,17600.0
2015-03-24 15:40:00,104.54,104.58,104.48,104.48,14300.0,82.7105,82.7421,82.663,82.663,14300.0
2015-03-24 15:45:00,104.49,104.56,104.43,104.45,14400.0,82.6709,82.7263,82.6234,82.6393,14400.0
2015-03-24 15:50:00,104.46,104.48,104.42,104.44,13800.0,82.6472,82.663,82.6155,82.6314,13800.0
2015-03-24 15:55:00,104.43,104.46,104.36,104.38,39400.0,82.6234,82.6472,82.5681,82.5839,39400.0
2015-03-25 09:30:00,104.06,104.15,104.0,104.08,45600.0,82.7435,82.8151,82.6958,82.7594,45600.0
2015-03-25 09:35:00,104.08,104.1,103.96,103.99,15700.0,82.7594,82.7753,82.664,82.6878,15700.0
2015-03-25 09:40:00,103.87,103.91,103.87,103.89,1200.0,82.5924,82.6242,82.5924,82.6083,1200.0
2015-03-25 09:45:00,103.88,103.89,103.69,103.7,1600.0,82.6004,82.6083,82.4493,82.4572,1600.0
2015-03-25 09:50:00,103.77,103.85,103.77,103.81,3000.0,82.5129,82.5765,82.5129,82.5447,3000.0
2015-03-25 09:55:00,103.83,103.87,103.8,103.86,1800.0,82.5606,82.5924,82.5368,82.5845,1800.0
2015-03-25 10:00:00,103.84,103.94,103.84,103.94,2200.0,82.5686,82.6481,82.5686,82.6481,2200.0
2015-03-25 10:05:00,103.97,103.97,103.97,103.97,2400.0,82.6719,82.6719,82.6719,82.6719,2400.0
2015-03-25 10:10:00,103.97,103.98,103.93,103.93,2200.0,82.6719,82.6799,82.6401,82.6401,2200.0
2015-03-25 10:15:00,103.92,103.99,103.92,103.96,4900.0,82.6322,82.6878,82.6322,82.664,4900.0
2015-03-25 10:20:00,103.98,104.04,103.97,104.02,4200.0,82.6799,82.7276,82.6719,82.7117,4200.0
2015-03-25 10:25:00,104.02,104.02,103.95,103.96,5500.0,82.7117,82.7117,82.656,82.664,5500.0
2015-03-25 10:30:00,103.93,103.93,103.88,103.88,1100.0,82.6401,82.6401,82.6004,82.6004,1100.0
2015-03-25 10:35:00,103.9,103.92,103.88,103.88,6700.0,82.6163,82.6322,82.6004,82.6004,6700.0
2015-03-25 10:40:00,103.83,103.83,103.74,103.79,1700.0,82.5606,82.5606,82.4891,82.5288,1700.0
2015-03-25 10:45:00,103.79,103.8,103.7,103.7,2000.0,82.5288,82.5368,82.4572,82.4572,2000.0
2015-03-25 10:50:00,103.78,103.85,103.78,103.85,200.0,82.5209,82.5765,82.5209,82.5765,200.0
2015-03-25 10:55:00,103.84,103.91,103.84,103.91,6600.0,82.5686,82.6242,82.5686,82.6242,6600.0
2015-03-25 11:00:00,103.93,104.0,103.9,103.97,4800.0,82.6401,82.6958,82.6163,82.6719,4800.0
2015-03-25 11:05:00,103.96,103.97,103.86,103.86,1200.0,82.664,82.6719,82.5845,82.5845,1200.0
2015-03-25 11:10:00,103.8,103.84,103.77,103.84,64500.0,82.5368,82.5686,82.5129,82.5686,64500.0
2015-03-25 11:15:00,103.82,103.82,103.71,103.77,22400.0,82.5527,82.5527,82.4652,82.5129,22400.0
2015-03-25 11:20:00,103.75,103.75,103.7,103.75,6800.0,82.497,82.497,82.4572,82.497,6800.0
2015-03-25 11:25:00,103.77,103.8,103.77,103.77,13400.0,82.5129,82.5368,82.5129,82.5129,13400.0
2015-03-25 11:30:00,103.76,103.77,103.54,103.54,22200.0,82.505,82.5129,82.33,82.33,22200.0
2015-03-25 11:35:00,103.54,103.57,103.37,103.37,7700.0,82.33,82.3539,82.1948,82.1948,7700.0
2015-03-25 11:40:00,103.34,103.37,103.23,103.31,15900.0,82.171,82.1948,82.0835,82.1471,15900.0
2015-03-25 11:45:00,103.32,103.33,103.25,103.33,6200.0,82.1551,82.163,82.0994,82.163,6200.0
2015-03-25 11:50:00,103.3,103.33,103.28,103.31,6900.0,82.1392,82.163,82.1233,82.1471,6900.0
2015-03-25 11:55:00,103.29,103.29,103.18,103.29,6400.0,82.1312,82.1312,82.0438,82.1312,6400.0
2015-03-25 12:00:00,103.29,103.3,103.2,103.25,3700.0,82.1312,82.1392,82.0597,82.0994,3700.0
2015-03-25 12:05:00,103.26,103.31,103.25,103.26,27800.0,82.1074,82.1471,82.0994,82.1074,27800.0
2015-03-25 12:10:00,103.26,103.31,103.25,103.3,1800.0,82.1074,82.1471,82.0994,82.1392,1800.0
2015-03-25 12:15:00,103.3,103.34,103.27,103.28,2300.0,82.1392,82.171,82.1153,82.1233,2300.0
2015-03-25 12:20:00,103.28,103.28,103.08,103.1,14000.0,82.1233,82.1233,81.9643,81.9802,14000.0
2015-03-25 12:25:00,103.09,103.22,103.08,103.2,6900.0,81.9722,82.0756,81.9643,82.0597,6900.0
2015-03-25 12:30:00,103.19,103.19,103.06,103.1,4400.0,82.0517,82.0517,81.9484,81.9802,4400.0
2015-03-25 12:35:00,103.08,103.14,103.06,103.14,1900.0,81.9643,82.012,81.9484,82.012,1900.0
2015-03-25 12:40:00,103.12,103.12,102.99,103.0,13800.0,81.9961,81.9961,81.8927,81.9006,13800.0
2015-03-25 12:45:00,103.01,103.09,103.01,103.06,6300.0,81.9086,81.9722,81.9086,81.9484,6300.0
2015-03-25 12:50:00,103.08,103.11,103.05,103.09,2800.0,81.9643,81.9881,81.9404,81.9722,2800.0
2015-03-25 12:55:00,103.09,103.18,103.09,103.18,3000.0,81.9722,82.0438,81.9722,82.0438,3000.0
2015-03-25 13:00:00,103.17,103.19,103.14,103.17,2000.0,82.0358,82.0517,82.012,82.0358,2000.0
2015-03-25 13:05:00,103.17,103.17,103.11,103.14,4800.0,82.0358,82.0358,81.9881,82.012,4800.0
2015-03-25 13:10:00,103.12,103.12,102.98,103.04,5600.0,81.9961,81.9961,81.8847,81.9324,5600.0
2015-03-25 13:15:00,103.0,103.01,102.94,103.01,6600.0,81.9006,81.9086,81.8529,81.9086,6600.0
2015-03-25 13:20:00,103.0,103.02,102.95,102.99,2100.0,81.9006,81.9165,81.8609,81.8927,2100.0
2015-03-25 13:25:00,103.0,103.12,103.0,103.1,19700.0,81.9006,81.9961,81.9006,81.9802,19700.0
2015-03-25 13:30:00,103.1,103.1,103.03,103.05,3800.0,81.9802,81.9802,81.9245,81.9404,3800.0
2015-03-25 13:35:00,103.05,103.13,103.01,103.11,2300.0,81.9404,82.004,81.9086,81.9881,2300.0
2015-03-25 13:40:00,103.13,103.21,103.13,103.2,19700.0,82.004,82.0676,82.004,82.0597,19700.0
2015-03-25 13:45:00,103.2,103.2,103.17,103.2,12000.0,82.0597,82.0597,82.0358,82.0597,12000.0
2015-03-25 13:50:00,103.22,103.23,103.18,103.19,9200.0,82.0756,82.0835,82.0438,82.0517,9200.0
2015-03-25 13:55:00,103.2,103.2,103.14,103.15,6000.0,82.0597,82.0597,82.012,82.0199,6000.0
2015-03-25 14:00:00,103.09,103.18,103.09,103.18,8100.0,81.9722,82.0438,81.9722,82.0438,8100.0
2015-03-25 14:05:00,103.14,103.16,103.05,103.08,4300.0,82.012,82.0279,81.9404,81.9643,4300.0
2015-03-25 14:10:00,103.07,103.13,103.06,103.07,6400.0,81.9563,82.004,81.9484,81.9563,6400.0
2015-03-25 14:15:00,103.05,103.18,103.05,103.15,24500.0,81.9404,82.0438,81.9404,82.0199,24500.0
2015-03-25 14:20:00,103.16,103.2,103.13,103.17,4000.0,82.0279,82.0597,82.004,82.0358,4000.0
2015-03-25 14:25:00,103.16,103.21,103.14,103.2,222000.0,82.0279,82.0676,82.012,82.0597,222000.0
2015-03-25 14:30:00,103.22,103.23,103.13,103.14,30000.0,82.0756,82.0835,82.004,82.012,30000.0
2015-03-25 14:35:00,103.15,103.17,103.11,103.13,22600.0,82.0199,82.0358,81.9881,82.004,22600.0
2015-03-25 14:40:00,103.12,103.12,103.08,103.1,3800.0,81.9961,81.9961,81.9643,81.9802,3800.0
2015-03-25 14:45:00,103.08,103.1,103.02,103.1,40100.0,81.9643,81.9802,81.9165,81.9802,40100.0
2015-03-25 14:50:00,103.08,103.17,103.07,103.16,5800.0,81.9643,82.0358,81.9563,82.0279,5800.0
2015-03-25 14:55:00,103.16,103.19,103.08,103.08,12200.0,82.0279,82.0517,81.9643,81.9643,12200.0
2015-03-25 15:00:00,103.08,103.08,102.99,102.99,10300.0,81.9643,81.9643,81.8927,81.8927,10300.0
2015-03-25 15:05:00,103.0,103.01,102.93,102.95,12800.0,81.9006,81.9086,81.845,81.8609,12800.0
2015-03-25 15:10:00,102.92,103.02,102.91,102.99,35200.0,81.837,81.9165,81.8291,81.8927,35200.0
2015-03-25 15:15:00,103.0,103.01,102.93,102.93,6800.0,81.9006,81.9086,81.845,81.845,6800.0
2015-03-25 15:20:00,102.95,102.95,102.85,102.89,71800.0,81.8609,81.8609,81.7814,81.8132,71800.0
2015-03-25 15:25:00,102.89,102.9,102.81,102.83,31300.0,81.8132,81.8211,81.7496,81.7655,31300.0
2015-03-25 15:30:00,102.83,102.86,102.76,102.84,59500.0,81.7655,81.7893,81.7098,81.7734,59500.0
2015-03-25 15:35:00,102.82,102.87,102.79,102.83,23100.0,81.7575,81.7973,81.7337,81.7655,23100.0
2015-03-25 15:40:00,102.84,102.85,102.77,102.84,45900.0,81.7734,81.7814,81.7178,81.7734,45900.0
2015-03-25 15:45:00,102.83,102.83,102.65,102.68,34600.0,81.7655,81.7655,81.6223,81.6462,34600.0
2015-03-25 15:50:00,102.68,102.69,102.6,102.63,38200.0,81.6462,81.6541,81.5826,81.6064,38200.0
2015-03-25 15:55:00,102.62,102.7,102.61,102.61,70600.0,81.5985,81.6621,81.5905,81.5905,70600.0
2015-03-26 09:30:00,102.28,102.49,102.21,102.26,28200.0,81.3281,81.4951,81.2725,81.3122,28200.0
2015-03-26 09:35:00,102.26,102.35,102.2,102.32,21200.0,81.3122,81.3838,81.2645,81.3599,21200.0
2015-03-26 09:40:00,102.32,102.35,102.26,102.26,65100.0,81.3599,81.3838,81.3122,81.3122,65100.0
2015-03-26 09:45:00,102.3,102.37,102.27,102.37,1200.0,81.344,81.3997,81.3202,81.3997,1200.0
2015-03-26 09:50:00,102.39,102.39,102.31,102.31,2300.0,81.4156,81.4156,81.352,81.352,2300.0
2015-03-26 09:55:00,102.3,102.3,102.1,102.11,11400.0,81.344,81.344,81.185,81.193,11400.0
2015-03-26 10:00:00,102.11,102.14,102.09,102.11,5700.0,81.193,81.2168,81.1771,81.193,5700.0
2015-03-26 10:05:00,102.1,102.11,101.94,101.94,104100.0,81.185,81.193,81.0578,81.0578,104100.0
2015-03-26 10:10:00,101.91,101.98,101.86,101.92,5300.0,81.0339,81.0896,80.9942,81.0419,5300.0
2015-03-26 10:15:00,101.91,101.91,101.77,101.83,9500.0,81.0339,81.0339,80.9226,80.9703,9500.0
2015-03-26 10:20:00,101.83,101.98,101.83,101.92,9900.0,80.9703,81.0896,80.9703,81.0419,9900.0
2015-03-26 10:25:00,101.93,102.08,101.92,102.07,9600.0,81.0498,81.1691,81.0419,81.1612,9600.0
2015-03-26 10:30:00,102.06,102.15,101.99,102.1,15200.0,81.1532,81.2248,81.0975,81.185,15200.0
2015-03-26 10:35:00,102.1,102.22,102.1,102.16,27200.0,81.185,81.2804,81.185,81.2327,27200.0
2015-03-26 10:40:00,102.11,102.25,102.11,102.22,9800.0,81.193,81.3043,81.193,81.2804,9800.0
2015-03-26 10:45:00,102.25,102.27,102.11,102.17,14300.0,81.3043,81.3202,81.193,81.2407,14300.0
2015-03-26 10:50:00,102.17,102.21,102.12,102.14,6800.0,81.2407,81.2725,81.2009,81.2168,6800.0
2015-03-26 10:55:00,102.14,102.2,102.11,102.2,5300.0,81.2168,81.2645,81.193,81.2645,5300.0
2015-03-26 11:00:00,102.2,102.2,102.1,102.13,5700.0,81.2645,81.2645,81.185,81.2089,5700.0
2015-03-26 11:05:00,102.14,102.21,102.14,102.17,4100.0,81.2168,81.2725,81.2168,81.2407,4100.0
2015-03-26 11:10:00,102.11,102.11,102.0,102.0,2200.0,81.193,81.193,81.1055,81.1055,2200.0
2015-03-26 11:15:00,102.04,102.11,102.01,102.01,2100.0,81.1373,81.193,81.1134,81.1134,2100.0
2015-03-26 11:20:00,102.02,102.11,101.98,102.11,7200.0,81.1214,81.193,81.0896,81.193,7200.0
2015-03-26 11:25:00,102.11,102.21,102.08,102.2,4400.0,81.193,81.2725,81.1691,81.2645,4400.0
2015-03-26 11:30:00,102.17,102.32,102.17,102.32,19600.0,81.2407,81.3599,81.2407,81.3599,19600.0
2015-03-26 11:35:00,102.32,102.35,102.28,102.33,46400.0,81.3599,81.3838,81.3281,81.3679,46400.0
2015-03-26 11:40:00,102.33,102.43,102.33,102.39,9900.0,81.3679,81.4474,81.3679,81.4156,9900.0
2015-03-26 11:45:00,102.39,102.41,102.34,102.4,8200.0,81.4156,81.4315,81.3758,81.4236,8200.0
2015-03-26 11:50:00,102.38,102.42,102.33,102.42,8400.0,81.4076,81.4395,81.3679,81.4395,8400.0
2015-03-26 11:55:00,102.41,102.56,102.41,102.56,6400.0,81.4315,81.5508,81.4315,81.5508,6400.0
2015-03-26 12:00:00,102.54,102.59,102.51,102.52,27800.0,81.5349,81.5746,81.511,81.519,27800.0
2015-03-26 12:05:00,102.53,102.55,102.43,102.47,23900.0,81.5269,81.5428,81.4474,81.4792,23900.0
2015-03-26 12:10:00,102.46,102.5,102.46,102.5,5000.0,81.4713,81.5031,81.4713,81.5031,5000.0
2015-03-26 12:15:00,102.5,102.52,102.45,102.48,4600.0,81.5031,81.519,81.4633,81.4872,4600.0
2015-03-26 12:20:00,102.48,102.48,102.35,102.36,4500.0,81.4872,81.4872,81.3838,81.3917,4500.0
2015-03-26 12:25:00,102.35,102.38,102.34,102.35,5700.0,81.3838,81.4076,81.3758,81.3838,5700.0
2015-03-26 12:30:00,102.36,102.4,102.34,102.39,9200.0,81.3917,81.4236,81.3758,81.4156,9200.0
2015-03-26 12:35:00,102.39,102.4,102.33,102.39,9200.0,81.4156,81.4236,81.3679,81.4156,9200.0
2015-03-26 12:40:00,102.39,102.39,102.3,102.33,3300.0,81.4156,81.4156,81.344,81.3679,3300.0
2015-03-26 12:45:00,102.35,102.42,102.34,102.42,3900.0,81.3838,81.4395,81.3758,81.4395,3900.0
2015-03-26 12:50:00,102.42,102.56,102.42,102.54,4100.0,81.4395,81.5508,81.4395,81.5349,4100.0
2015-03-26 12:55:00,102.56,102.56,102.5,102.54,900.0,81.5508,81.5508,81.5031,81.5349,900.0
2015-03-26 13:00:00,102.5,102.53,102.46,102.46,2900.0,81.5031,81.5269,81.4713,81.4713,2900.0
2015-03-26 13:05:00,102.46,102.47,102.41,102.44,4600.0,81.4713,81.4792,81.4315,81.4554,4600.0
2015-03-26 13:10:00,102.45,102.48,102.27,102.3,11300.0,81.4633,81.4872,81.3202,81.344,11300.0
2015-03-26 13:15:00,102.31,102.32,102.24,102.31,4300.0,81.352,81.3599,81.2963,81.352,4300.0
2015-03-26 13:20:00,102.33,102.35,102.26,102.31,27300.0,81.3679,81.3838,81.3122,81.352,27300.0
2015-03-26 13:25:00,102.33,102.46,102.32,102.46,16400.0,81.3679,81.4713,81.3599,81.4713,16400.0
2015-03-26 13:30:00,102.45,102.54,102.43,102.5,5900.0,81.4633,81.5349,81.4474,81.5031,5900.0
2015-03-26 13:35:00,102.49,102.5,102.46,102.48,3500.0,81.4951,81.5031,81.4713,81.4872,3500.0
2015-03-26 13:40:00,102.48,102.66,102.48,102.65,14900.0,81.4872,81.6303,81.4872,81.6223,14900.0
2015-03-26 13:45:00,102.66,102.69,102.65,102.68,7900.0,81.6303,81.6541,81.6223,81.6462,7900.0
2015-03-26 13:50:00,102.68,102.76,102.66,102.74,20000.0,81.6462,81.7098,81.6303,81.6939,20000.0
2015-03-26 13:55:00,102.76,102.77,102.71,102.71,8300.0,81.7098,81.7178,81.67,81.67,8300.0
2015-03-26 14:00:00,102.72,102.73,102.71,102.71,3800.0,81.678,81.686,81.67,81.67,3800.0
2015-03-26 14:05:00,102.69,102.69,102.6,102.62,5300.0,81.6541,81.6541,81.5826,81.5985,5300.0
2015-03-26 14:10:00,102.62,102.63,102.48,102.49,25900.0,81.5985,81.6064,81.4872,81.4951,25900.0
2015-03-26 14:15:00,102.51,102.61,102.51,102.61,14100.0,81.511,81.5905,81.511,81.5905,14100.0
2015-03-26 14:20:00,102.63,102.64,102.55,102.56,10300.0,81.6064,81.6144,81.5428,81.5508,10300.0
2015-03-26 14:25:00,102.56,102.56,102.46,102.46,6200.0,81.5508,81.5508,81.4713,81.4713,6200.0
2015-03-26 14:30:00,102.46,102.53,102.46,102.5,5500.0,81.4713,81.5269,81.4713,81.5031,5500.0
2015-03-26 14:35:00,102.51,102.56,102.49,102.49,4400.0,81.511,81.5508,81.4951,81.4951,4400.0
2015-03-26 14:40:00,102.52,102.59,102.5,102.58,10700.0,81.519,81.5746,81.5031,81.5667,10700.0
2015-03-26 14:45:00,102.56,102.57,102.43,102.44,9300.0,81.5508,81.5587,81.4474,81.4554,9300.0
2015-03-26 14:50:00,102.43,102.45,102.36,102.44,43200.0,81.4474,81.4633,81.3917,81.4554,43200.0
2015-03-26 14:55:00,102.43,102.47,102.32,102.33,22400.0,81.4474,81.4792,81.3599,81.3679,22400.0
2015-03-26 15:00:00,102.31,102.36,102.28,102.33,13000.0,81.352,81.3917,81.3281,81.3679,13000.0
2015-03-26 15:05:00,102.32,102.39,102.28,102.38,36300.0,81.3599,81.4156,81.3281,81.4076,36300.0
2015-03-26 15:10:00,102.4,102.4,102.29,102.3,5800.0,81.4236,81.4236,81.3361,81.344,5800.0
2015-03-26 15:15:00,102.28,102.37,102.28,102.28,8700.0,81.3281,81.3997,81.3281,81.3281,8700.0
2015-03-26 15:20:00,102.3,102.33,102.26,102.29,56000.0,81.344,81.3679,81.3122,81.3361,56000.0
2015-03-26 15:25:00,102.3,102.4,102.3,102.36,6100.0,81.344,81.4236,81.344,81.3917,6100.0
2015-03-26 15:30:00,102.36,102.48,102.3,102.47,20200.0,81.3917,81.4872,81.344,81.4792,20200.0
2015-03-26 15:35:00,102.47,102.57,102.39,102.4,28600.0,81.4792,81.5587,81.4156,81.4236,28600.0
2015-03-26 15:40:00,102.39,102.39,102.27,102.33,43300.0,81.4156,81.4156,81.3202,81.3679,43300.0
2015-03-26 15:45:00,102.32,102.41,102.3,102.38,56000.0,81.3599,81.4315,81.344,81.4076,56000.0
2015-03-26 15:50:00,102.38,102.4,102.29,102.3,14100.0,81.4076,81.4236,81.3361,81.344,14100.0
2015-03-26 15:55:00,102.29,102.32,102.24,102.26,83100.0,81.3361,81.3599,81.2963,81.3122,83100.0
2015-03-27 09:30:00,102.25,102.38,102.07,102.37,70600.0,81.3043,81.4076,81.1612,81.3997,70600.0
2015-03-27 09:35:00,102.36,102.37,102.17,102.2,35700.0,81.3917,81.3997,81.2407,81.2645,35700.0
2015-03-27 09:40:00,102.21,102.21,102.13,102.16,3200.0,81.2725,81.2725,81.2089,81.2327,3200.0
2015-03-27 09:45:00,102.19,102.27,102.12,102.27,1400.0,81.2566,81.3202,81.2009,81.3202,1400.0
2015-03-27 09:50:00,102.26,102.35,102.2,102.33,6400.0,81.3122,81.3838,81.2645,81.3679,6400.0
2015-03-27 09:55:00,102.34,102.38,102.31,102.36,2500.0,81.3758,81.4076,81.352,81.3917,2500.0
2015-03-27 10:00:00,102.37,102.49,102.33,102.48,14300.0,81.3997,81.4951,81.3679,81.4872,14300.0
2015-03-27 10:05:00,102.46,102.46,102.34,102.35,7700.0,81.4713,81.4713,81.3758,81.3838,7700.0
2015-03-27 10:10:00,102.35,102.4,102.13,102.21,5600.0,81.3838,81.4236,81.2089,81.2725,5600.0
2015-03-27 10:15:00,102.23,102.23,102.1,102.18,12500.0,81.2884,81.2884,81.185,81.2486,12500.0
2015-03-27 10:20:00,102.26,102.33,102.24,102.33,10200.0,81.3122,81.3679,81.2963,81.3679,10200.0
2015-03-27 10:25:00,102.32,102.34,102.29,102.33,3000.0,81.3599,81.3758,81.3361,81.3679,3000.0
2015-03-27 10:30:00,102.33,102.33,102.13,102.13,3900.0,81.3679,81.3679,81.2089,81.2089,3900.0
2015-03-27 10:35:00,102.17,102.36,102.16,102.34,6900.0,81.2407,81.3917,81.2327,81.3758,6900.0
2015-03-27 10:40:00,102.33,102.38,102.33,102.38,3400.0,81.3679,81.4076,81.3679,81.4076,3400.0
2015-03-27 10:45:00,102.36,102.39,102.31,102.38,2700.0,81.3917,81.4156,81.352,81.4076,2700.0
2015-03-27 10:50:00,102.37,102.43,102.36,102.39,5500.0,81.3997,81.4474,81.3917,81.4156,5500.0
2015-03-27 10:55:00,102.39,102.5,102.39,102.49,7200.0,81.4156,81.5031,81.4156,81.4951,7200.0
2015-03-27 11:00:00,102.47,102.47,102.42,102.44,700.0,81.4792,81.4792,81.4395,81.4554,700.0
2015-03-27 11:05:00,102.44,102.45,102.43,102.44,2000.0,81.4554,81.4633,81.4474,81.4554,2000.0
2015-03-27 11:10:00,102.42,102.52,102.39,102.5,28800.0,81.4395,81.519,81.4156,81.5031,28800.0
2015-03-27 11:15:00,102.51,102.51,102.43,102.44,58100.0,81.511,81.511,81.4474,81.4554,58100.0
2015-03-27 11:20:00,102.43,102.47,102.43,102.44,1700.0,81.4474,81.4792,81.4474,81.4554,1700.0
2015-03-27 11:25:00,102.44,102.44,102.34,102.37,5700.0,81.4554,81.4554,81.3758,81.3997,5700.0
2015-03-27 11:30:00,102.38,102.43,102.38,102.42,26900.0,81.4076,81.4474,81.4076,81.4395,26900.0
2015-03-27 11:35:00,102.41,102.43,102.37,102.42,13200.0,81.4315,81.4474,81.3997,81.4395,13200.0
2015-03-27 11:40:00,102.39,102.39,102.35,102.37,3100.0,81.4156,81.4156,81.3838,81.3997,3100.0
2015-03-27 11:45:00,102.38,102.42,102.36,102.42,2400.0,81.4076,81.4395,81.3917,81.4395,2400.0
2015-03-27 11:50:00,102.41,102.43,102.31,102.32,3900.0,81.4315,81.4474,81.352,81.3599,3900.0
2015-03-27 11:55:00,102.3,102.38,102.23,102.38,8100.0,81.344,81.4076,81.2884,81.4076,8100.0
2015-03-27 12:00:00,102.39,102.39,102.33,102.34,2300.0,81.4156,81.4156,81.3679,81.3758,2300.0
2015-03-27 12:05:00,102.32,102.38,102.31,102.37,2400.0,81.3599,81.4076,81.352,81.3997,2400.0
2015-03-27 12:10:00,102.38,102.41,102.29,102.33,45800.0,81.4076,81.4315,81.3361,81.3679,45800.0
2015-03-27 12:15:00,102.35,102.35,102.27,102.27,7000.0,81.3838,81.3838,81.3202,81.3202,7000.0
2015-03-27 12:20:00,102.27,102.32,102.26,102.3,2200.0,81.3202,81.3599,81.3122,81.344,2200.0
2015-03-27 12:25:00,102.32,102.37,102.21,102.24,26800.0,81.3599,81.3997,81.2725,81.2963,26800.0
2015-03-27 12:30:00,102.27,102.37,102.25,102.35,20200.0,81.3202,81.3997,81.3043,81.3838,20200.0
2015-03-27 12:35:00,102.31,102.35,102.3,102.33,3400.0,81.352,81.3838,81.344,81.3679,3400.0
2015-03-27 12:40:00,102.33,102.38,102.3,102.3,2900.0,81.3679,81.4076,81.344,81.344,2900.0
2015-03-27 12:45:00,102.28,102.29,102.24,102.26,3800.0,81.3281,81.3361,81.2963,81.3122,3800.0
2015-03-27 12:50:00,102.29,102.32,102.29,102.32,39500.0,81.3361,81.3599,81.3361,81.3599,39500.0
2015-03-27 12:55:00,102.33,102.38,102.31,102.38,9500.0,81.3679,81.4076,81.352,81.4076,9500.0
2015-03-27 13:00:00,102.37,102.38,102.33,102.36,36700.0,81.3997,81.4076,81.3679,81.3917,36700.0
2015-03-27 13:05:00,102.35,102.36,102.28,102.29,7000.0,81.3838,81.3917,81.3281,81.3361,7000.0
2015-03-27 13:10:00,102.29,102.3,102.25,102.28,4600.0,81.3361,81.344,81.3043,81.3281,4600.0
2015-03-27 13:15:00,102.28,102.3,102.21,102.27,14100.0,81.3281,81.344,81.2725,81.3202,14100.0
2015-03-27 13:20:00,102.26,102.29,102.26,102.29,13800.0,81.3122,81.3361,81.3122,81.3361,13800.0
2015-03-27 13:25:00,102.28,102.32,102.26,102.26,18200.0,81.3281,81.3599,81.3122,81.3122,18200.0
2015-03-27 13:30:00,102.26,102.32,102.26,102.31,12600.0,81.3122,81.3599,81.3122,81.352,12600.0
2015-03-27 13:35:00,102.31,102.32,102.27,102.29,15400.0,81.352,81.3599,81.3202,81.3361,15400.0
2015-03-27 13:40:00,102.29,102.34,102.27,102.27,15700.0,81.3361,81.3758,81.3202,81.3202,15700.0
2015-03-27 13:45:00,102.28,102.29,102.2,102.25,5300.0,81.3281,81.3361,81.2645,81.3043,5300.0
2015-03-27 13:50:00,102.25,102.3,102.25,102.28,1200.0,81.3043,81.344,81.3043,81.3281,1200.0
2015-03-27 13:55:00,102.29,102.37,102.29,102.31,7700.0,81.3361,81.3997,81.3361,81.352,7700.0
2015-03-27 14:00:00,102.3,102.39,102.3,102.35,14500.0,81.344,81.4156,81.344,81.3838,14500.0
2015-03-27 14:05:00,102.34,102.34,102.27,102.32,5600.0,81.3758,81.3758,81.3202,81.3599,5600.0
2015-03-27 14:10:00,102.33,102.37,102.3,102.31,13400.0,81.3679,81.3997,81.344,81.352,13400.0
2015-03-27 14:15:00,102.31,102.32,102.25,102.28,7800.0,81.352,81.3599,81.3043,81.3281,7800.0
2015-03-27 14:20:00,102.27,102.35,102.26,102.35,5000.0,81.3202,81.3838,81.3122,81.3838,5000.0
2015-03-27 14:25:00,102.33,102.36,102.29,102.31,6600.0,81.3679,81.3917,81.3361,81.352,6600.0
2015-03-27 14:30:00,102.3,102.32,102.3,102.31,3700.0,81.344,81.3599,81.344,81.352,3700.0
2015-03-27 14:35:00,102.29,102.31,102.24,102.24,5100.0,81.3361,81.352,81.2963,81.2963,5100.0
2015-03-27 14:40:00,102.25,102.27,102.24,102.26,11300.0,81.3043,81.3202,81.2963,81.3122,11300.0
2015-03-27 14:45:00,102.26,102.27,102.23,102.25,15600.0,81.3122,81.3202,81.2884,81.3043,15600.0
2015-03-27 14:50:00,102.27,102.29,102.26,102.29,3200.0,81.3202,81.3361,81.3122,81.3361,3200.0
2015-03-27 14:55:00,102.28,102.3,102.25,102.3,16400.0,81.3281,81.344,81.3043,81.344,16400.0
2015-03-27 15:00:00,102.31,102.36,102.29,102.35,37800.0,81.352,81.3917,81.3361,81.3838,37800.0
2015-03-27 15:05:00,102.36,102.41,102.32,102.33,12500.0,81.3917,81.4315,81.3599,81.3679,12500.0
2015-03-27 15:10:00,102.33,102.35,102.3,102.33,8800.0,81.3679,81.3838,81.344,81.3679,8800.0
2015-03-27 15:15:00,102.32,102.32,102.25,102.26,14700.0,81.3599,81.3599,81.3043,81.3122,14700.0
2015-03-27 15:20:00,102.27,102.32,102.26,102.3,7700.0,81.3202,81.3599,81.3122,81.344,7700.0
2015-03-27 15:25:00,102.29,102.32,102.29,102.3,6100.0,81.3361,81.3599,81.3361,81.344,6100.0
2015-03-27 15:30:00,102.3,102.39,102.29,102.38,12500.0,81.344,81.4156,81.3361,81.4076,12500.0
2015-03-27 15:35:00,102.39,102.52,102.34,102.52,29600.0,81.4156,81.519,81.3758,81.519,29600.0
2015-03-27 15:40:00,102.49,102.52,102.46,102.5,45600.0,81.4951,81.519,81.4713,81.5031,45600.0
2015-03-27 15:45:00,102.49,102.49,102.41,102.44,23700.0,81.4951,81.4951,81.4315,81.4554,23700.0
2015-03-27 15:50:00,102.46,102.54,102.46,102.53,21400.0,81.4713,81.5349,81.4713,81.5269,21400.0
2015-03-27 15:55:00,102.54,102.58,102.48,102.48,85900.0,81.5349,81.5667,81.4872,81.4872,85900.0
2015-03-30 09:30:00,103.12,103.34,103.12,103.34,48400.0,81.9961,82.171,81.9961,82.171,48400.0
2015-03-30 09:35:00,103.36,103.4,103.34,103.38,3100.0,82.1869,82.2187,82.171,82.2028,3100.0
2015-03-30 09:40:00,103.45,103.56,103.39,103.53,30200.0,82.2585,82.3459,82.2108,82.3221,30200.0
2015-03-30 09:45:00,103.55,103.63,103.55,103.61,10100.0,82.338,82.4016,82.338,82.3857,10100.0
2015-03-30 09:50:00,103.63,103.64,103.58,103.59,16600.0,82.4016,82.4095,82.3618,82.3698,16600.0
2015-03-30 09:55:00,103.6,103.61,103.57,103.6,7600.0,82.3777,82.3857,82.3539,82.3777,7600.0
2015-03-30 10:00:00,103.64,103.69,103.6,103.64,9600.0,82.4095,82.4493,82.3777,82.4095,9600.0
2015-03-30 10:05:00,103.65,103.66,103.59,103.64,8000.0,82.4175,82.4254,82.3698,82.4095,8000.0
2015-03-30 10:10:00,103.64,103.65,103.61,103.65,4200.0,82.4095,82.4175,82.3857,82.4175,4200.0
2015-03-30 10:15:00,103.63,103.66,103.6,103.61,2600.0,82.4016,82.4254,82.3777,82.3857,2600.0
2015-03-30 10:20:00,103.64,103.64,103.51,103.55,4800.0,82.4095,82.4095,82.3062,82.338,4800.0
2015-03-30 10:25:00,103.56,103.58,103.55,103.57,3100.0,82.3459,82.3618,82.338,82.3539,3100.0
2015-03-30 10:30:00,103.58,103.65,103.54,103.6,40800.0,82.3618,82.4175,82.33,82.3777,40800.0
2015-03-30 10:35:00,103.61,103.62,103.52,103.6,9600.0,82.3857,82.3936,82.3141,82.3777,9600.0
2015-03-30 10:40:00,103.59,103.6,103.56,103.56,8100.0,82.3698,82.3777,82.3459,82.3459,8100.0
2015-03-30 10:45:00,103.58,103.65,103.58,103.65,14800.0,82.3618,82.4175,82.3618,82.4175,14800.0
2015-03-30 10:50:00,103.64,103.7,103.64,103.7,6500.0,82.4095,82.4572,82.4095,82.4572,6500.0
2015-03-30 10:55:00,103.71,103.72,103.67,103.69,5400.0,82.4652,82.4732,82.4334,82.4493,5400.0
2015-03-30 11:00:00,103.67,103.69,103.59,103.62,8200.0,82.4334,82.4493,82.3698,82.3936,8200.0
2015-03-30 11:05:00,103.62,103.65,103.58,103.61,4300.0,82.3936,82.4175,82.3618,82.3857,4300.0
2015-03-30 11:10:00,103.58,103.66,103.58,103.66,3100.0,82.3618,82.4254,82.3618,82.4254,3100.0
2015-03-30 11:15:00,103.66,103.69,103.65,103.65,4600.0,82.4254,82.4493,82.4175,82.4175,4600.0
2015-03-30 11:20:00,103.67,103.67,103.63,103.65,4900.0,82.4334,82.4334,82.4016,82.4175,4900.0
2015-03-30 11:25:00,103.66,103.71,103.66,103.67,14600.0,82.4254,82.4652,82.4254,82.4334,14600.0
2015-03-30 11:30:00,103.66,103.71,103.66,103.68,50100.0,82.4254,82.4652,82.4254,82.4413,50100.0
2015-03-30 11:35:00,103.66,103.72,103.66,103.7,4300.0,82.4254,82.4732,82.4254,82.4572,4300.0
2015-03-30 11:40:00,103.69,103.73,103.68,103.69,3100.0,82.4493,82.4811,82.4413,82.4493,3100.0
2015-03-30 11:45:00,103.69,103.71,103.69,103.7,4100.0,82.4493,82.4652,82.4493,82.4572,4100.0
2015-03-30 11:50:00,103.72,103.72,103.67,103.68,2400.0,82.4732,82.4732,82.4334,82.4413,2400.0
2015-03-30 11:55:00,103.65,103.7,103.65,103.7,17200.0,82.4175,82.4572,82.4175,82.4572,17200.0
2015-03-30 12:00:00,103.7,103.75,103.69,103.72,7100.0,82.4572,82.497,82.4493,82.4732,7100.0
2015-03-30 12:05:00,103.72,103.75,103.7,103.71,3600.0,82.4732,82.497,82.4572,82.4652,3600.0
2015-03-30 12:10:00,103.71,103.78,103.7,103.77,10700.0,82.4652,82.5209,82.4572,82.5129,10700.0
2015-03-30 12:15:00,103.78,103.84,103.76,103.78,8600.0,82.5209,82.5686,82.505,82.5209,8600.0
2015-03-30 12:20:00,103.79,103.82,103.77,103.81,5600.0,82.5288,82.5527,82.5129,82.5447,5600.0
2015-03-30 12:25:00,103.81,103.82,103.77,103.78,5600.0,82.5447,82.5527,82.5129,82.5209,5600.0
2015-03-30 12:30:00,103.8,103.82,103.76,103.8,4900.0,82.5368,82.5527,82.505,82.5368,4900.0
2015-03-30 12:35:00,103.79,103.81,103.79,103.79,4800.0,82.5288,82.5447,82.5288,82.5288,4800.0
2015-03-30 12:40:00,103.79,103.84,103.79,103.83,5400.0,82.5288,82.5686,82.5288,82.5606,5400.0
2015-03-30 12:45:00,103.84,103.85,103.83,103.85,6300.0,82.5686,82.5765,82.5606,82.5765,6300.0
2015-03-30 12:50:00,103.85,103.85,103.82,103.84,3100.0,82.5765,82.5765,82.5527,82.5686,3100.0
2015-03-30 12:55:00,103.83,103.85,103.82,103.84,4400.0,82.5606,82.5765,82.5527,82.5686,4400.0
2015-03-30 13:00:00,103.84,103.87,103.83,103.84,5400.0,82.5686,82.5924,82.5606,82.5686,5400.0
2015-03-30 13:05:00,103.86,103.92,103.85,103.91,7000.0,82.5845,82.6322,82.5765,82.6242,7000.0
2015-03-30 13:10:00,103.92,103.93,103.9,103.9,10600.0,82.6322,82.6401,82.6163,82.6163,10600.0
2015-03-30 13:15:00,103.9,103.93,103.9,103.92,1700.0,82.6163,82.6401,82.6163,82.6322,1700.0
2015-03-30 13:20:00,103.92,103.96,103.92,103.96,20400.0,82.6322,82.664,82.6322,82.664,20400.0
2015-03-30 13:25:00,103.96,103.96,103.94,103.96,9600.0,82.664,82.664,82.6481,82.664,9600.0
2015-03-30 13:30:00,103.96,103.98,103.95,103.98,2600.0,82.664,82.6799,82.656,82.6799,2600.0
2015-03-30 13:35:00,103.97,103.99,103.93,103.95,7500.0,82.6719,82.6878,82.6401,82.656,7500.0
2015-03-30 13:40:00,103.94,103.94,103.9,103.9,17900.0,82.6481,82.6481,82.6163,82.6163,17900.0
2015-03-30 13:45:00,103.9,103.9,103.86,103.88,3500.0,82.6163,82.6163,82.5845,82.6004,3500.0
2015-03-30 13:50:00,103.87,103.87,103.83,103.85,23200.0,82.5924,82.5924,82.5606,82.5765,23200.0
2015-03-30 13:55:00,103.84,103.9,103.84,103.89,40300.0,82.5686,82.6163,82.5686,82.6083,40300.0
2015-03-30 14:00:00,103.9,103.96,103.9,103.95,7100.0,82.6163,82.664,82.6163,82.656,7100.0
2015-03-30 14:05:00,103.95,104.0,103.95,103.96,5000.0,82.656,82.6958,82.656,82.664,5000.0
2015-03-30 14:10:00,103.98,104.0,103.97,103.99,6500.0,82.6799,82.6958,82.6719,82.6878,6500.0
2015-03-30 14:15:00,104.0,104.01,103.98,103.99,19700.0,82.6958,82.7037,82.6799,82.6878,19700.0
2015-03-30 14:20:00,103.99,104.03,103.99,104.02,9700.0,82.6878,82.7196,82.6878,82.7117,9700.0
2015-03-30 14:25:00,104.02,104.02,103.96,103.97,11800.0,82.7117,82.7117,82.664,82.6719,11800.0
2015-03-30 14:30:00,103.97,104.0,103.94,103.95,9500.0,82.6719,82.6958,82.6481,82.656,9500.0
2015-03-30 14:35:00,103.95,103.97,103.94,103.97,2700.0,82.656,82.6719,82.6481,82.6719,2700.0
2015-03-30 14:40:00,103.98,104.02,103.97,104.01,14100.0,82.6799,82.7117,82.6719,82.7037,14100.0
2015-03-30 14:45:00,104.0,104.01,103.98,104.01,14300.0,82.6958,82.7037,82.6799,82.7037,14300.0
2015-03-30 14:50:00,104.02,104.03,104.01,104.01,5200.0,82.7117,82.7196,82.7037,82.7037,5200.0
2015-03-30 14:55:00,104.01,104.06,104.01,104.04,12600.0,82.7037,82.7435,82.7037,82.7276,12600.0
2015-03-30 15:00:00,104.06,104.06,104.0,104.01,1600.0,82.7435,82.7435,82.6958,82.7037,1600.0
2015-03-30 15:05:00,104.01,104.04,104.0,104.02,3800.0,82.7037,82.7276,82.6958,82.7117,3800.0
2015-03-30 15:10:00,104.03,104.04,103.99,103.99,7100.0,82.7196,82.7276,82.6878,82.6878,7100.0
2015-03-30 15:15:00,104.0,104.06,103.97,104.06,15700.0,82.6958,82.7435,82.6719,82.7435,15700.0
2015-03-30 15:20:00,104.06,104.06,103.94,103.94,2900.0,82.7435,82.7435,82.6481,82.6481,2900.0
2015-03-30 15:25:00,103.95,103.96,103.93,103.96,5900.0,82.656,82.664,82.6401,82.664,5900.0
2015-03-30 15:30:00,103.96,103.97,103.91,103.96,20400.0,82.664,82.6719,82.6242,82.664,20400.0
2015-03-30 15:35:00,103.97,104.01,103.96,103.97,9100.0,82.6719,82.7037,82.664,82.6719,9100.0
2015-03-30 15:40:00,103.98,104.0,103.94,103.98,15300.0,82.6799,82.6958,82.6481,82.6799,15300.0
2015-03-30 15:45:00,103.99,103.99,103.91,103.93,21500.0,82.6878,82.6878,82.6242,82.6401,21500.0
2015-03-30 15:50:00,103.9,103.94,103.85,103.87,12200.0,82.6163,82.6481,82.5765,82.5924,12200.0
2015-03-30 15:55:00,103.86,103.88,103.84,103.86,44700.0,82.5845,82.6004,82.5686,82.5845,44700.0
2015-03-31 09:30:00,103.12,103.38,103.11,103.34,65800.0,81.9961,82.2028,81.9881,82.171,65800.0
2015-03-31 09:35:00,103.32,103.45,103.31,103.45,20000.0,82.1551,82.2585,82.1471,82.2585,20000.0
2015-03-31 09:40:00,103.46,103.47,103.21,103.24,20500.0,82.2664,82.2744,82.0676,82.0915,20500.0
2015-03-31 09:45:00,103.24,103.38,103.24,103.32,11300.0,82.0915,82.2028,82.0915,82.1551,11300.0
2015-03-31 09:50:00,103.3,103.32,103.21,103.28,6600.0,82.1392,82.1551,82.0676,82.1233,6600.0
2015-03-31 09:55:00,103.32,103.42,103.32,103.4,4200.0,82.1551,82.2346,82.1551,82.2187,4200.0
2015-03-31 10:00:00,103.4,103.49,103.4,103.46,10600.0,82.2187,82.2903,82.2187,82.2664,10600.0
2015-03-31 10:05:00,103.43,103.49,103.4,103.49,4800.0,82.2426,82.2903,82.2187,82.2903,4800.0
2015-03-31 10:10:00,103.49,103.55,103.39,103.41,8100.0,82.2903,82.338,82.2108,82.2267,8100.0
2015-03-31 10:15:00,103.42,103.47,103.38,103.44,6100.0,82.2346,82.2744,82.2028,82.2505,6100.0
2015-03-31 10:20:00,103.43,103.53,103.42,103.52,7500.0,82.2426,82.3221,82.2346,82.3141,7500.0
2015-03-31 10:25:00,103.54,103.57,103.5,103.51,6700.0,82.33,82.3539,82.2982,82.3062,6700.0
2015-03-31 10:30:00,103.51,103.6,103.51,103.55,5600.0,82.3062,82.3777,82.3062,82.338,5600.0
2015-03-31 10:35:00,103.56,103.59,103.52,103.53,2200.0,82.3459,82.3698,82.3141,82.3221,2200.0
2015-03-31 10:40:00,103.53,103.57,103.53,103.57,5300.0,82.3221,82.3539,82.3221,82.3539,5300.0
2015-03-31 10:45:00,103.57,103.62,103.56,103.57,23800.0,82.3539,82.3936,82.3459,82.3539,23800.0
2015-03-31 10:50:00,103.56,103.58,103.49,103.5,37300.0,82.3459,82.3618,82.2903,82.2982,37300.0
2015-03-31 10:55:00,103.49,103.53,103.47,103.47,10700.0,82.2903,82.3221,82.2744,82.2744,10700.0
2015-03-31 11:00:00,103.48,103.56,103.48,103.56,6700.0,82.2823,82.3459,82.2823,82.3459,6700.0
2015-03-31 11:05:00,103.57,103.61,103.55,103.61,13500.0,82.3539,82.3857,82.338,82.3857,13500.0
2015-03-31 11:10:00,103.62,103.71,103.61,103.7,7500.0,82.3936,82.4652,82.3857,82.4572,7500.0
2015-03-31 11:15:00,103.69,103.69,103.63,103.65,6600.0,82.4493,82.4493,82.4016,82.4175,6600.0
2015-03-31 11:20:00,103.67,103.67,103.6,103.62,7400.0,82.4334,82.4334,82.3777,82.3936,7400.0
2015-03-31 11:25:00,103.62,103.66,103.6,103.6,8300.0,82.3936,82.4254,82.3777,82.3777,8300.0
2015-03-31 11:30:00,103.6,103.61,103.46,103.49,12300.0,82.3777,82.3857,82.2664,82.2903,12300.0
2015-03-31 11:35:00,103.47,103.5,103.44,103.49,6500.0,82.2744,82.2982,82.2505,82.2903,6500.0
2015-03-31 11:40:00,103.5,103.5,103.43,103.45,11100.0,82.2982,82.2982,82.2426,82.2585,11100.0
2015-03-31 11:45:00,103.46,103.5,103.46,103.47,10300.0,82.2664,82.2982,82.2664,82.2744,10300.0
2015-03-31 11:50:00,103.48,103.51,103.4,103.41,9700.0,82.2823,82.3062,82.2187,82.2267,9700.0
2015-03-31 11:55:00,103.4,103.43,103.4,103.41,6800.0,82.2187,82.2426,82.2187,82.2267,6800.0
2015-03-31 12:00:00,103.39,103.39,103.32,103.34,13500.0,82.2108,82.2108,82.1551,82.171,13500.0
2015-03-31 12:05:00,103.34,103.36,103.34,103.34,8400.0,82.171,82.1869,82.171,82.171,8400.0
2015-03-31 12:10:00,103.33,103.38,103.3,103.38,5800.0,82.163,82.2028,82.1392,82.2028,5800.0
2015-03-31 12:15:00,103.38,103.39,103.36,103.36,1800.0,82.2028,82.2108,82.1869,82.1869,1800.0
2015-03-31 12:20:00,103.36,103.41,103.36,103.39,56800.0,82.1869,82.2267,82.1869,82.2108,56800.0
2015-03-31 12:25:00,103.38,103.39,103.37,103.39,14200.0,82.2028,82.2108,82.1948,82.2108,14200.0
2015-03-31 12:30:00,103.38,103.4,103.35,103.4,12200.0,82.2028,82.2187,82.1789,82.2187,12200.0
2015-03-31 12:35:00,103.4,103.47,103.4,103.46,21000.0,82.2187,82.2744,82.2187,82.2664,21000.0
2015-03-31 12:40:00,103.47,103.49,103.46,103.49,3200.0,82.2744,82.2903,82.2664,82.2903,3200.0
2015-03-31 12:45:00,103.5,103.5,103.43,103.45,2700.0,82.2982,82.2982,82.2426,82.2585,2700.0
2015-03-31 12:50:00,103.45,103.45,103.41,103.42,3500.0,82.2585,82.2585,82.2267,82.2346,3500.0
2015-03-31 12:55:00,103.42,103.46,103.4,103.43,1800.0,82.2346,82.2664,82.2187,82.2426,1800.0
2015-03-31 13:00:00,103.45,103.5,103.45,103.5,6100.0,82.2585,82.2982,82.2585,82.2982,6100.0
2015-03-31 13:05:00,103.49,103.52,103.47,103.5,8100.0,82.2903,82.3141,82.2744,82.2982,8100.0
2015-03-31 13:10:00,103.49,103.51,103.47,103.51,6100.0,82.2903,82.3062,82.2744,82.3062,6100.0
2015-03-31 13:15:00,103.5,103.57,103.5,103.57,12700.0,82.2982,82.3539,82.2982,82.3539,12700.0
2015-03-31 13:20:00,103.56,103.57,103.53,103.57,5000.0,82.3459,82.3539,82.3221,82.3539,5000.0
2015-03-31 13:25:00,103.57,103.57,103.54,103.54,17200.0,82.3539,82.3539,82.33,82.33,17200.0
2015-03-31 13:30:00,103.54,103.65,103.54,103.62,12700.0,82.33,82.4175,82.33,82.3936,12700.0
2015-03-31 13:35:00,103.63,103.63,103.58,103.58,2700.0,82.4016,82.4016,82.3618,82.3618,2700.0
2015-03-31 13:40:00,103.6,103.65,103.59,103.64,23100.0,82.3777,82.4175,82.3698,82.4095,23100.0
2015-03-31 13:45:00,103.63,103.63,103.52,103.53,6100.0,82.4016,82.4016,82.3141,82.3221,6100.0
2015-03-31 13:50:00,103.53,103.54,103.49,103.49,8000.0,82.3221,82.33,82.2903,82.2903,8000.0
2015-03-31 13:55:00,103.49,103.5,103.42,103.46,19800.0,82.2903,82.2982,82.2346,82.2664,19800.0
2015-03-31 14:00:00,103.47,103.5,103.47,103.48,1000.0,82.2744,82.2982,82.2744,82.2823,1000.0
2015-03-31 14:05:00,103.49,103.5,103.46,103.47,3800.0,82.2903,82.2982,82.2664,82.2744,3800.0
2015-03-31 14:10:00,103.48,103.54,103.48,103.52,206100.0,82.2823,82.33,82.2823,82.3141,206100.0
2015-03-31 14:15:00,103.51,103.52,103.47,103.47,7800.0,82.3062,82.3141,82.2744,82.2744,7800.0
2015-03-31 14:20:00,103.47,103.51,103.42,103.5,14100.0,82.2744,82.3062,82.2346,82.2982,14100.0
2015-03-31 14:25:00,103.5,103.51,103.43,103.44,24800.0,82.2982,82.3062,82.2426,82.2505,24800.0
2015-03-31 14:30:00,103.43,103.46,103.37,103.39,59500.0,82.2426,82.2664,82.1948,82.2108,59500.0
2015-03-31 14:35:00,103.39,103.43,103.39,103.43,16100.0,82.2108,82.2426,82.2108,82.2426,16100.0
2015-03-31 14:40:00,103.42,103.42,103.38,103.38,6900.0,82.2346,82.2346,82.2028,82.2028,6900.0
2015-03-31 14:45:00,103.37,103.46,103.37,103.45,114300.0,82.1948,82.2664,82.1948,82.2585,114300.0
2015-03-31 14:50:00,103.48,103.49,103.41,103.43,27000.0,82.2823,82.2903,82.2267,82.2426,27000.0
2015-03-31 14:55:00,103.44,103.5,103.43,103.49,36500.0,82.2505,82.2982,82.2426,82.2903,36500.0
2015-03-31 15:00:00,103.49,103.5,103.3,103.33,31000.0,82.2903,82.2982,82.1392,82.163,31000.0
2015-03-31 15:05:00,103.33,103.35,103.25,103.28,14400.0,82.163,82.1789,82.0994,82.1233,14400.0
2015-03-31 15:10:00,103.32,103.34,103.2,103.2,56100.0,82.1551,82.171,82.0597,82.0597,56100.0
2015-03-31 15:15:00,103.19,103.19,103.04,103.08,62300.0,82.0517,82.0517,81.9324,81.9643,62300.0
2015-03-31 15:20:00,103.07,103.14,103.0,103.05,27100.0,81.9563,82.012,81.9006,81.9404,27100.0
2015-03-31 15:25:00,103.04,103.09,103.02,103.08,150100.0,81.9324,81.9722,81.9165,81.9643,150100.0
2015-03-31 15:30:00,103.07,103.07,102.96,103.04,49000.0,81.9563,81.9563,81.8688,81.9324,49000.0
2015-03-31 15:35:00,103.06,103.15,103.06,103.12,72300.0,81.9484,82.0199,81.9484,81.9961,72300.0
2015-03-31 15:40:00,103.12,103.19,103.1,103.12,146200.0,81.9961,82.0517,81.9802,81.9961,146200.0
2015-03-31 15:45:00,103.11,103.25,103.11,103.22,21500.0,81.9881,82.0994,81.9881,82.0756,21500.0
2015-03-31 15:50:00,103.21,103.22,103.12,103.13,18800.0,82.0676,82.0756,81.9961,82.004,18800.0
2015-03-31 15:55:00,103.13,103.26,103.07,103.07,178600.0,82.004,82.1074,81.9563,81.9563,178600.0
2015-04-01 09:30:00,103.0,103.07,102.82,102.82,46000.0,81.9006,81.9563,81.7575,81.7575,46000.0
2015-04-01 09:35:00,102.82,102.82,102.49,102.49,15400.0,81.7575,81.7575,81.4951,81.4951,15400.0
2015-04-01 09:40:00,102.48,102.49,102.37,102.43,6200.0,81.4872,81.4951,81.3997,81.4474,6200.0
2015-04-01 09:45:00,102.37,102.46,102.29,102.3,7900.0,81.3997,81.4713,81.3361,81.344,7900.0
2015-04-01 09:50:00,102.3,102.38,102.24,102.35,13200.0,81.344,81.4076,81.2963,81.3838,13200.0
2015-04-01 09:55:00,102.31,102.41,102.26,102.4,10200.0,81.352,81.4315,81.3122,81.4236,10200.0
2015-04-01 10:00:00,102.38,102.48,102.37,102.44,19300.0,81.4076,81.4872,81.3997,81.4554,19300.0
2015-04-01 10:05:00,102.44,102.45,102.38,102.41,8900.0,81.4554,81.4633,81.4076,81.4315,8900.0
2015-04-01 10:10:00,102.4,102.51,102.35,102.41,5600.0,81.4236,81.511,81.3838,81.4315,5600.0
2015-04-01 10:15:00,102.4,102.48,102.35,102.47,2800.0,81.4236,81.4872,81.3838,81.4792,2800.0
2015-04-01 10:20:00,102.46,102.57,102.45,102.55,9400.0,81.4713,81.5587,81.4633,81.5428,9400.0
2015-04-01 10:25:00,102.55,102.62,102.51,102.51,8600.0,81.5428,81.5985,81.511,81.511,8600.0
2015-04-01 10:30:00,102.53,102.59,102.48,102.49,10100.0,81.5269,81.5746,81.4872,81.4951,10100.0
2015-04-01 10:35:00,102.47,102.5,102.41,102.46,9300.0,81.4792,81.5031,81.4315,81.4713,9300.0
2015-04-01 10:40:00,102.46,102.63,102.46,102.61,11700.0,81.4713,81.6064,81.4713,81.5905,11700.0
2015-04-01 10:45:00,102.65,102.71,102.61,102.7,14700.0,81.6223,81.67,81.5905,81.6621,14700.0
2015-04-01 10:50:00,102.74,102.88,102.73,102.78,80000.0,81.6939,81.8052,81.686,81.7257,80000.0
2015-04-01 10:55:00,102.77,102.79,102.74,102.75,40900.0,81.7178,81.7337,81.6939,81.7019,40900.0
2015-04-01 11:00:00,102.75,102.8,102.68,102.73,31200.0,81.7019,81.7416,81.6462,81.686,31200.0
2015-04-01 11:05:00,102.76,102.82,102.71,102.82,15700.0,81.7098,81.7575,81.67,81.7575,15700.0
2015-04-01 11:10:00,102.82,102.91,102.78,102.9,15600.0,81.7575,81.8291,81.7257,81.8211,15600.0
2015-04-01 11:15:00,102.91,102.91,102.85,102.89,8400.0,81.8291,81.8291,81.7814,81.8132,8400.0
2015-04-01 11:20:00,102.89,102.89,102.79,102.79,40400.0,81.8132,81.8132,81.7337,81.7337,40400.0
2015-04-01 11:25:00,102.78,102.8,102.67,102.71,17900.0,81.7257,81.7416,81.6382,81.67,17900.0
2015-04-01 11:30:00,102.7,102.76,102.62,102.62,17800.0,81.6621,81.7098,81.5985,81.5985,17800.0
2015-04-01 11:35:00,102.65,102.7,102.64,102.67,6800.0,81.6223,81.6621,81.6144,81.6382,6800.0
2015-04-01 11:40:00,102.69,102.71,102.64,102.71,15300.0,81.6541,81.67,81.6144,81.67,15300.0
2015-04-01 11:45:00,102.71,102.79,102.68,102.75,17300.0,81.67,81.7337,81.6462,81.7019,17300.0
2015-04-01 11:50:00,102.78,102.78,102.74,102.78,10500.0,81.7257,81.7257,81.6939,81.7257,10500.0
2015-04-01 11:55:00,102.78,102.78,102.63,102.66,20200.0,81.7257,81.7257,81.6064,81.6303,20200.0
2015-04-01 12:00:00,102.65,102.66,102.56,102.57,59700.0,81.6223,81.6303,81.5508,81.5587,59700.0
2015-04-01 12:05:00,102.58,102.59,102.52,102.59,36000.0,81.5667,81.5746,81.519,81.5746,36000.0
2015-04-01 12:10:00,102.6,102.62,102.46,102.5,32500.0,81.5826,81.5985,81.4713,81.5031,32500.0
2015-04-01 12:15:00,102.46,102.53,102.46,102.5,11200.0,81.4713,81.5269,81.4713,81.5031,11200.0
2015-04-01 12:20:00,102.51,102.53,102.46,102.47,13400.0,81.511,81.5269,81.4713,81.4792,13400.0
2015-04-01 12:25:00,102.49,102.64,102.49,102.62,9200.0,81.4951,81.6144,81.4951,81.5985,9200.0
2015-04-01 12:30:00,102.59,102.61,102.52,102.61,17500.0,81.5746,81.5905,81.519,81.5905,17500.0
2015-04-01 12:35:00,102.59,102.63,102.56,102.62,8800.0,81.5746,81.6064,81.5508,81.5985,8800.0
2015-04-01 12:40:00,102.62,102.67,102.61,102.65,18900.0,81.5985,81.6382,81.5905,81.6223,18900.0
2015-04-01 12:45:00,102.64,102.67,102.57,102.61,21500.0,81.6144,81.6382,81.5587,81.5905,21500.0
2015-04-01 12:50:00,102.62,102.75,102.61,102.72,10900.0,81.5985,81.7019,81.5905,81.678,10900.0
2015-04-01 12:55:00,102.74,102.74,102.65,102.66,19100.0,81.6939,81.6939,81.6223,81.6303,19100.0
2015-04-01 13:00:00,102.66,102.66,102.57,102.58,8200.0,81.6303,81.6303,81.5587,81.5667,8200.0
2015-04-01 13:05:00,102.59,102.64,102.58,102.64,4900.0,81.5746,81.6144,81.5667,81.6144,4900.0
2015-04-01 13:10:00,102.65,102.7,102.64,102.68,11600.0,81.6223,81.6621,81.6144,81.6462,11600.0
2015-04-01 13:15:00,102.69,102.73,102.65,102.66,13400.0,81.6541,81.686,81.6223,81.6303,13400.0
2015-04-01 13:20:00,102.63,102.69,102.61,102.64,16700.0,81.6064,81.6541,81.5905,81.6144,16700.0
2015-04-01 13:25:00,102.65,102.69,102.61,102.68,13900.0,81.6223,81.6541,81.5905,81.6462,13900.0
2015-04-01 13:30:00,102.69,102.74,102.66,102.73,36000.0,81.6541,81.6939,81.6303,81.686,36000.0
2015-04-01 13:35:00,102.69,102.71,102.65,102.69,17500.0,81.6541,81.67,81.6223,81.6541,17500.0
2015-04-01 13:40:00,102.67,102.8,102.67,102.75,14500.0,81.6382,81.7416,81.6382,81.7019,14500.0
2015-04-01 13:45:00,102.75,102.85,102.73,102.83,23000.0,81.7019,81.7814,81.686,81.7655,23000.0
2015-04-01 13:50:00,102.83,102.84,102.77,102.79,20200.0,81.7655,81.7734,81.7178,81.7337,20200.0
2015-04-01 13:55:00,102.79,102.87,102.75,102.76,29500.0,81.7337,81.7973,81.7019,81.7098,29500.0
2015-04-01 14:00:00,102.78,102.8,102.71,102.73,21800.0,81.7257,81.7416,81.67,81.686,21800.0
2015-04-01 14:05:00,102.72,102.76,102.71,102.74,14400.0,81.678,81.7098,81.67,81.6939,14400.0
2015-04-01 14:10:00,102.73,102.77,102.57,102.6,44900.0,81.686,81.7178,81.5587,81.5826,44900.0
2015-04-01 14:15:00,102.59,102.6,102.55,102.6,29300.0,81.5746,81.5826,81.5428,81.5826,29300.0
2015-04-01 14:20:00,102.6,102.65,102.59,102.65,11600.0,81.5826,81.6223,81.5746,81.6223,11600.0
2015-04-01 14:25:00,102.61,102.62,102.54,102.56,8700.0,81.5905,81.5985,81.5349,81.5508,8700.0
2015-04-01 14:30:00,102.53,102.57,102.5,102.57,22800.0,81.5269,81.5587,81.5031,81.5587,22800.0
2015-04-01 14:35:00,102.59,102.59,102.5,102.56,5800.0,81.5746,81.5746,81.5031,81.5508,5800.0
2015-04-01 14:40:00,102.56,102.57,102.51,102.53,5900.0,81.5508,81.5587,81.511,81.5269,5900.0
2015-04-01 14:45:00,102.54,102.67,102.52,102.66,16800.0,81.5349,81.6382,81.519,81.6303,16800.0
2015-04-01 14:50:00,102.67,102.67,102.62,102.63,18700.0,81.6382,81.6382,81.5985,81.6064,18700.0
2015-04-01 14:55:00,102.62,102.63,102.58,102.59,25500.0,81.5985,81.6064,81.5667,81.5746,25500.0
2015-04-01 15:00:00,102.6,102.61,102.54,102.58,18000.0,81.5826,81.5905,81.5349,81.5667,18000.0
2015-04-01 15:05:00,102.57,102.58,102.43,102.45,19100.0,81.5587,81.5667,81.4474,81.4633,19100.0
2015-04-01 15:10:00,102.45,102.52,102.44,102.52,16300.0,81.4633,81.519,81.4554,81.519,16300.0
2015-04-01 15:15:00,102.51,102.55,102.46,102.48,14000.0,81.511,81.5428,81.4713,81.4872,14000.0
2015-04-01 15:20:00,102.48,102.58,102.48,102.58,8600.0,81.4872,81.5667,81.4872,81.5667,8600.0
2015-04-01 15:25:00,102.56,102.57,102.51,102.53,29700.0,81.5508,81.5587,81.511,81.5269,29700.0
2015-04-01 15:30:00,102.52,102.59,102.5,102.59,45500.0,81.519,81.5746,81.5031,81.5746,45500.0
2015-04-01 15:35:00,102.6,102.73,102.6,102.63,24300.0,81.5826,81.686,81.5826,81.6064,24300.0
2015-04-01 15:40:00,102.63,102.64,102.48,102.51,31500.0,81.6064,81.6144,81.4872,81.511,31500.0
2015-04-01 15:45:00,102.52,102.64,102.52,102.59,21200.0,81.519,81.6144,81.519,81.5746,21200.0
2015-04-01 15:50:00,102.61,102.65,102.58,102.58,15800.0,81.5905,81.6223,81.5667,81.5667,15800.0
2015-04-01 15:55:00,102.61,102.7,102.6,102.7,43100.0,81.5905,81.6621,81.5826,81.6621,43100.0
2015-04-02 09:30:00,102.67,102.77,102.56,102.77,65300.0,81.6382,81.7178,81.5508,81.7178,65300.0
2015-04-02 09:35:00,102.79,102.85,102.77,102.77,34800.0,81.7337,81.7814,81.7178,81.7178,34800.0
2015-04-02 09:40:00,102.8,102.87,102.75,102.84,130300.0,81.7416,81.7973,81.7019,81.7734,130300.0
2015-04-02 09:45:00,102.84,103.12,102.82,103.12,42100.0,81.7734,81.9961,81.7575,81.9961,42100.0
2015-04-02 09:50:00,103.13,103.31,103.12,103.3,34400.0,82.004,82.1471,81.9961,82.1392,34400.0
2015-04-02 09:55:00,103.31,103.33,103.25,103.29,32700.0,82.1471,82.163,82.0994,82.1312,32700.0
2015-04-02 10:00:00,103.33,103.39,103.33,103.35,28600.0,82.163,82.2108,82.163,82.1789,28600.0
2015-04-02 10:05:00,103.34,103.37,103.29,103.32,11300.0,82.171,82.1948,82.1312,82.1551,11300.0
2015-04-02 10:10:00,103.34,103.34,103.25,103.25,8500.0,82.171,82.171,82.0994,82.0994,8500.0
2015-04-02 10:15:00,103.24,103.27,103.21,103.27,17000.0,82.0915,82.1153,82.0676,82.1153,17000.0
2015-04-02 10:20:00,103.28,103.29,103.22,103.22,2900.0,82.1233,82.1312,82.0756,82.0756,2900.0
2015-04-02 10:25:00,103.21,103.21,103.16,103.16,3900.0,82.0676,82.0676,82.0279,82.0279,3900.0
2015-04-02 10:30:00,103.17,103.19,103.1,103.17,5000.0,82.0358,82.0517,81.9802,82.0358,5000.0
2015-04-02 10:35:00,103.17,103.17,103.13,103.14,7700.0,82.0358,82.0358,82.004,82.012,7700.0
2015-04-02 10:40:00,103.14,103.19,103.05,103.07,17200.0,82.012,82.0517,81.9404,81.9563,17200.0
2015-04-02 10:45:00,103.05,103.13,103.05,103.12,5200.0,81.9404,82.004,81.9404,81.9961,5200.0
2015-04-02 10:50:00,103.12,103.16,103.1,103.14,7300.0,81.9961,82.0279,81.9802,82.012,7300.0
2015-04-02 10:55:00,103.15,103.18,103.13,103.14,5800.0,82.0199,82.0438,82.004,82.012,5800.0
2015-04-02 11:00:00,103.14,103.21,103.1,103.2,13000.0,82.012,82.0676,81.9802,82.0597,13000.0
2015-04-02 11:05:00,103.2,103.21,103.16,103.16,2100.0,82.0597,82.0676,82.0279,82.0279,2100.0
2015-04-02 11:10:00,103.16,103.19,103.15,103.15,2500.0,82.0279,82.0517,82.0199,82.0199,2500.0
2015-04-02 11:15:00,103.15,103.2,103.13,103.19,2800.0,82.0199,82.0597,82.004,82.0517,2800.0
2015-04-02 11:20:00,103.2,103.22,103.19,103.21,41000.0,82.0597,82.0756,82.0517,82.0676,41000.0
2015-04-02 11:25:00,103.22,103.24,103.14,103.16,11100.0,82.0756,82.0915,82.012,82.0279,11100.0
2015-04-02 11:30:00,103.16,103.21,103.16,103.21,2700.0,82.0279,82.0676,82.0279,82.0676,2700.0
2015-04-02 11:35:00,103.21,103.21,103.16,103.17,3600.0,82.0676,82.0676,82.0279,82.0358,3600.0
2015-04-02 11:40:00,103.17,103.17,103.1,103.13,2500.0,82.0358,82.0358,81.9802,82.004,2500.0
2015-04-02 11:45:00,103.12,103.14,103.08,103.14,4300.0,81.9961,82.012,81.9643,82.012,4300.0
2015-04-02 11:50:00,103.11,103.14,103.03,103.04,4500.0,81.9881,82.012,81.9245,81.9324,4500.0
2015-04-02 11:55:00,103.01,103.05,102.99,103.03,18400.0,81.9086,81.9404,81.8927,81.9245,18400.0
2015-04-02 12:00:00,103.02,103.02,102.93,102.93,16600.0,81.9165,81.9165,81.845,81.845,16600.0
2015-04-02 12:05:00,102.92,102.92,102.84,102.91,11700.0,81.837,81.837,81.7734,81.8291,11700.0
2015-04-02 12:10:00,102.9,102.95,102.89,102.91,16500.0,81.8211,81.8609,81.8132,81.8291,16500.0
2015-04-02 12:15:00,102.88,102.96,102.88,102.95,4000.0,81.8052,81.8688,81.8052,81.8609,4000.0
2015-04-02 12:20:00,102.96,102.98,102.94,102.98,800.0,81.8688,81.8847,81.8529,81.8847,800.0
2015-04-02 12:25:00,102.99,103.01,102.96,102.98,13400.0,81.8927,81.9086,81.8688,81.8847,13400.0
2015-04-02 12:30:00,102.98,103.02,102.98,103.02,6700.0,81.8847,81.9165,81.8847,81.9165,6700.0
2015-04-02 12:35:00,103.01,103.07,103.0,103.05,4600.0,81.9086,81.9563,81.9006,81.9404,4600.0
2015-04-02 12:40:00,103.07,103.09,103.05,103.09,1900.0,81.9563,81.9722,81.9404,81.9722,1900.0
2015-04-02 12:45:00,103.09,103.1,103.06,103.07,7000.0,81.9722,81.9802,81.9484,81.9563,7000.0
2015-04-02 12:50:00,103.08,103.09,103.07,103.08,3400.0,81.9643,81.9722,81.9563,81.9643,3400.0
2015-04-02 12:55:00,103.09,103.09,103.04,103.05,2900.0,81.9722,81.9722,81.9324,81.9404,2900.0
2015-04-02 13:00:00,103.05,103.06,103.02,103.04,5000.0,81.9404,81.9484,81.9165,81.9324,5000.0
2015-04-02 13:05:00,103.04,103.04,103.01,103.04,8200.0,81.9324,81.9324,81.9086,81.9324,8200.0
2015-04-02 13:10:00,103.01,103.09,103.01,103.09,30200.0,81.9086,81.9722,81.9086,81.9722,30200.0
2015-04-02 13:15:00,103.09,103.15,103.09,103.15,3200.0,81.9722,82.0199,81.9722,82.0199,3200.0
2015-04-02 13:20:00,103.16,103.16,103.11,103.11,2700.0,82.0279,82.0279,81.9881,81.9881,2700.0
2015-04-02 13:25:00,103.11,103.14,103.09,103.09,3400.0,81.9881,82.012,81.9722,81.9722,3400.0
2015-04-02 13:30:00,103.11,103.11,103.08,103.1,11400.0,81.9881,81.9881,81.9643,81.9802,11400.0
2015-04-02 13:35:00,103.1,103.1,103.08,103.1,2500.0,81.9802,81.9802,81.9643,81.9802,2500.0
2015-04-02 13:40:00,103.1,103.1,103.01,103.01,11500.0,81.9802,81.9802,81.9086,81.9086,11500.0
2015-04-02 13:45:00,102.99,103.05,102.99,103.05,16300.0,81.8927,81.9404,81.8927,81.9404,16300.0
2015-04-02 13:50:00,103.08,103.13,103.06,103.13,4800.0,81.9643,82.004,81.9484,82.004,4800.0
2015-04-02 13:55:00,103.12,103.14,103.09,103.11,4500.0,81.9961,82.012,81.9722,81.9881,4500.0
2015-04-02 14:00:00,103.09,103.1,103.05,103.05,2300.0,81.9722,81.9802,81.9404,81.9404,2300.0
2015-04-02 14:05:00,103.07,103.1,103.05,103.1,12300.0,81.9563,81.9802,81.9404,81.9802,12300.0
2015-04-02 14:10:00,103.09,103.12,103.08,103.12,44600.0,81.9722,81.9961,81.9643,81.9961,44600.0
2015-04-02 14:15:00,103.1,103.24,103.1,103.24,10600.0,81.9802,82.0915,81.9802,82.0915,10600.0
2015-04-02 14:20:00,103.24,103.24,103.16,103.18,5500.0,82.0915,82.0915,82.0279,82.0438,5500.0
2015-04-02 14:25:00,103.19,103.2,103.16,103.16,33200.0,82.0517,82.0597,82.0279,82.0279,33200.0
2015-04-02 14:30:00,103.16,103.16,103.13,103.15,3900.0,82.0279,82.0279,82.004,82.0199,3900.0
2015-04-02 14:35:00,103.15,103.18,103.12,103.13,23700.0,82.0199,82.0438,81.9961,82.004,23700.0
2015-04-02 14:40:00,103.13,103.14,103.04,103.04,16900.0,82.004,82.012,81.9324,81.9324,16900.0
2015-04-02 14:45:00,103.04,103.07,102.99,103.06,15800.0,81.9324,81.9563,81.8927,81.9484,15800.0
2015-04-02 14:50:00,103.06,103.08,103.05,103.06,13700.0,81.9484,81.9643,81.9404,81.9484,13700.0
2015-04-02 14:55:00,103.08,103.1,103.07,103.08,21000.0,81.9643,81.9802,81.9563,81.9643,21000.0
2015-04-02 15:00:00,103.06,103.12,103.06,103.12,3600.0,81.9484,81.9961,81.9484,81.9961,3600.0
2015-04-02 15:05:00,103.12,103.12,103.09,103.11,14600.0,81.9961,81.9961,81.9722,81.9881,14600.0
2015-04-02 15:10:00,103.11,103.12,103.03,103.05,11700.0,81.9881,81.9961,81.9245,81.9404,11700.0
2015-04-02 15:15:00,103.04,103.06,103.02,103.02,11100.0,81.9324,81.9484,81.9165,81.9165,11100.0
2015-04-02 15:20:00,103.03,103.03,103.0,103.03,7400.0,81.9245,81.9245,81.9006,81.9245,7400.0
2015-04-02 15:25:00,103.03,103.1,103.03,103.09,27100.0,81.9245,81.9802,81.9245,81.9722,27100.0
2015-04-02 15:30:00,103.09,103.1,103.05,103.07,23600.0,81.9722,81.9802,81.9404,81.9563,23600.0
2015-04-02 15:35:00,103.08,103.16,103.07,103.15,19300.0,81.9643,82.0279,81.9563,82.0199,19300.0
2015-04-02 15:40:00,103.14,103.15,103.12,103.15,4700.0,82.012,82.0199,81.9961,82.0199,4700.0
2015-04-02 15:45:00,103.16,103.24,103.16,103.24,12900.0,82.0279,82.0915,82.0279,82.0915,12900.0
2015-04-02 15:50:00,103.23,103.23,103.18,103.18,8600.0,82.0835,82.0835,82.0438,82.0438,8600.0
2015-04-02 15:55:00,103.18,103.23,103.1,103.1,35500.0,82.0438,82.0835,81.9802,81.9802,35500.0
2015-04-06 09:30:00,102.65,102.72,102.58,102.69,34000.0,81.6223,81.678,81.5667,81.6541,34000.0
2015-04-06 09:35:00,102.71,102.82,102.71,102.76,16700.0,81.67,81.7575,81.67,81.7098,16700.0
2015-04-06 09:40:00,102.8,102.92,102.79,102.9,16600.0,81.7416,81.837,81.7337,81.8211,16600.0
2015-04-06 09:45:00,102.93,103.14,102.93,103.11,8900.0,81.845,82.012,81.845,81.9881,8900.0
2015-04-06 09:50:00,103.12,103.13,103.06,103.09,2600.0,81.9961,82.004,81.9484,81.9722,2600.0
2015-04-06 09:55:00,103.1,103.16,103.09,103.09,3800.0,81.9802,82.0279,81.9722,81.9722,3800.0
2015-04-06 10:00:00,103.1,103.2,103.1,103.14,12500.0,81.9802,82.0597,81.9802,82.012,12500.0
2015-04-06 10:05:00,103.16,103.3,103.16,103.22,5400.0,82.0279,82.1392,82.0279,82.0756,5400.0
2015-04-06 10:10:00,103.24,103.24,103.18,103.19,4000.0,82.0915,82.0915,82.0438,82.0517,4000.0
2015-04-06 10:15:00,103.21,103.31,103.21,103.24,9600.0,82.0676,82.1471,82.0676,82.0915,9600.0
2015-04-06 10:20:00,103.27,103.5,103.26,103.5,17100.0,82.1153,82.2982,82.1074,82.2982,17100.0
2015-04-06 10:25:00,103.48,103.55,103.42,103.54,6000.0,82.2823,82.338,82.2346,82.33,6000.0
2015-04-06 10:30:00,103.56,103.67,103.56,103.56,9600.0,82.3459,82.4334,82.3459,82.3459,9600.0
2015-04-06 10:35:00,103.57,103.63,103.57,103.6,6700.0,82.3539,82.4016,82.3539,82.3777,6700.0
2015-04-06 10:40:00,103.61,103.62,103.54,103.54,6300.0,82.3857,82.3936,82.33,82.33,6300.0
2015-04-06 10:45:00,103.57,103.59,103.52,103.54,5900.0,82.3539,82.3698,82.3141,82.33,5900.0
2015-04-06 10:50:00,103.56,103.6,103.54,103.59,5600.0,82.3459,82.3777,82.33,82.3698,5600.0
2015-04-06 10:55:00,103.6,103.63,103.57,103.61,9200.0,82.3777,82.4016,82.3539,82.3857,9200.0
2015-04-06 11:00:00,103.62,103.73,103.62,103.65,135600.0,82.3936,82.4811,82.3936,82.4175,135600.0
2015-04-06 11:05:00,103.66,103.71,103.64,103.7,36000.0,82.4254,82.4652,82.4095,82.4572,36000.0
2015-04-06 11:10:00,103.71,103.72,103.62,103.64,12800.0,82.4652,82.4732,82.3936,82.4095,12800.0
2015-04-06 11:15:00,103.64,103.69,103.63,103.68,10500.0,82.4095,82.4493,82.4016,82.4413,10500.0
2015-04-06 11:20:00,103.67,103.7,103.64,103.68,7300.0,82.4334,82.4572,82.4095,82.4413,7300.0
2015-04-06 11:25:00,103.69,103.73,103.67,103.72,10900.0,82.4493,82.4811,82.4334,82.4732,10900.0
2015-04-06 11:30:00,103.71,103.73,103.69,103.7,6700.0,82.4652,82.4811,82.4493,82.4572,6700.0
2015-04-06 11:35:00,103.72,103.78,103.7,103.78,6900.0,82.4732,82.5209,82.4572,82.5209,6900.0
2015-04-06 11:40:00,103.78,103.84,103.77,103.82,7100.0,82.5209,82.5686,82.5129,82.5527,7100.0
2015-04-06 11:45:00,103.82,103.86,103.79,103.81,9700.0,82.5527,82.5845,82.5288,82.5447,9700.0
2015-04-06 11:50:00,103.81,103.81,103.77,103.79,7900.0,82.5447,82.5447,82.5129,82.5288,7900.0
2015-04-06 11:55:00,103.79,103.8,103.78,103.8,1800.0,82.5288,82.5368,82.5209,82.5368,1800.0
2015-04-06 12:00:00,103.82,103.83,103.81,103.83,600.0,82.5527,82.5606,82.5447,82.5606,600.0
2015-04-06 12:05:00,103.8,103.83,103.8,103.83,1000.0,82.5368,82.5606,82.5368,82.5606,1000.0
2015-04-06 12:10:00,103.82,103.85,103.8,103.83,3900.0,82.5527,82.5765,82.5368,82.5606,3900.0
2015-04-06 12:15:00,103.83,103.86,103.81,103.86,7800.0,82.5606,82.5845,82.5447,82.5845,7800.0
2015-04-06 12:20:00,103.86,103.96,103.86,103.96,25700.0,82.5845,82.664,82.5845,82.664,25700.0
2015-04-06 12:25:00,103.94,103.97,103.91,103.92,24800.0,82.6481,82.6719,82.6242,82.6322,24800.0
2015-04-06 12:30:00,103.92,103.93,103.92,103.92,1400.0,82.6322,82.6401,82.6322,82.6322,1400.0
2015-04-06 12:35:00,103.92,103.92,103.9,103.92,5600.0,82.6322,82.6322,82.6163,82.6322,5600.0
2015-04-06 12:40:00,103.92,103.93,103.9,103.91,6300.0,82.6322,82.6401,82.6163,82.6242,6300.0
2015-04-06 12:45:00,103.9,103.95,103.9,103.94,18000.0,82.6163,82.656,82.6163,82.6481,18000.0
2015-04-06 12:50:00,103.93,103.95,103.91,103.95,7800.0,82.6401,82.656,82.6242,82.656,7800.0
2015-04-06 12:55:00,103.97,103.98,103.94,103.95,8200.0,82.6719,82.6799,82.6481,82.656,8200.0
2015-04-06 13:00:00,103.98,103.98,103.95,103.96,2700.0,82.6799,82.6799,82.656,82.664,2700.0
2015-04-06 13:05:00,103.97,103.98,103.95,103.97,2100.0,82.6719,82.6799,82.656,82.6719,2100.0
2015-04-06 13:10:00,103.98,103.99,103.96,103.98,2600.0,82.6799,82.6878,82.664,82.6799,2600.0
2015-04-06 13:15:00,103.98,104.02,103.93,104.02,18600.0,82.6799,82.7117,82.6401,82.7117,18600.0
2015-04-06 13:20:00,104.02,104.02,103.98,104.01,3200.0,82.7117,82.7117,82.6799,82.7037,3200.0
2015-04-06 13:25:00,104.02,104.02,103.98,104.0,3900.0,82.7117,82.7117,82.6799,82.6958,3900.0
2015-04-06 13:30:00,104.04,104.04,103.98,103.99,6200.0,82.7276,82.7276,82.6799,82.6878,6200.0
2015-04-06 13:35:00,103.99,104.0,103.95,103.97,7200.0,82.6878,82.6958,82.656,82.6719,7200.0
2015-04-06 13:40:00,103.96,103.98,103.94,103.94,1800.0,82.664,82.6799,82.6481,82.6481,1800.0
2015-04-06 13:45:00,103.94,103.97,103.94,103.95,2300.0,82.6481,82.6719,82.6481,82.656,2300.0
2015-04-06 13:50:00,103.95,103.97,103.94,103.97,4400.0,82.656,82.6719,82.6481,82.6719,4400.0
2015-04-06 13:55:00,103.97,103.97,103.94,103.96,14500.0,82.6719,82.6719,82.6481,82.664,14500.0
2015-04-06 14:00:00,103.97,103.98,103.95,103.95,1900.0,82.6719,82.6799,82.656,82.656,1900.0
2015-04-06 14:05:00,103.95,103.96,103.91,103.91,7300.0,82.656,82.664,82.6242,82.6242,7300.0
2015-04-06 14:10:00,103.91,103.94,103.9,103.93,14000.0,82.6242,82.6481,82.6163,82.6401,14000.0
2015-04-06 14:15:00,103.93,104.0,103.92,104.0,7100.0,82.6401,82.6958,82.6322,82.6958,7100.0
2015-04-06 14:20:00,104.0,104.0,103.97,103.97,2000.0,82.6958,82.6958,82.6719,82.6719,2000.0
2015-04-06 14:25:00,103.97,103.99,103.96,103.97,5400.0,82.6719,82.6878,82.664,82.6719,5400.0
2015-04-06 14:30:00,103.98,104.04,103.98,104.04,4800.0,82.6799,82.7276,82.6799,82.7276,4800.0
2015-04-06 14:35:00,104.04,104.05,104.03,104.05,4000.0,82.7276,82.7356,82.7196,82.7356,4000.0
2015-04-06 14:40:00,104.05,104.07,104.04,104.06,15300.0,82.7356,82.7515,82.7276,82.7435,15300.0
2015-04-06 14:45:00,104.06,104.08,104.05,104.06,37000.0,82.7435,82.7594,82.7356,82.7435,37000.0
2015-04-06 14:50:00,104.05,104.05,104.03,104.04,3500.0,82.7356,82.7356,82.7196,82.7276,3500.0
2015-04-06 14:55:00,104.05,104.05,104.01,104.04,9000.0,82.7356,82.7356,82.7037,82.7276,9000.0
2015-04-06 15:00:00,104.04,104.06,104.02,104.05,5100.0,82.7276,82.7435,82.7117,82.7356,5100.0
2015-04-06 15:05:00,104.05,104.06,103.9,103.91,26900.0,82.7356,82.7435,82.6163,82.6242,26900.0
2015-04-06 15:10:00,103.91,103.95,103.89,103.94,4400.0,82.6242,82.656,82.6083,82.6481,4400.0
2015-04-06 15:15:00,103.92,103.93,103.87,103.88,7600.0,82.6322,82.6401,82.5924,82.6004,7600.0
2015-04-06 15:20:00,103.88,103.92,103.87,103.87,8700.0,82.6004,82.6322,82.5924,82.5924,8700.0
2015-04-06 15:25:00,103.87,103.9,103.87,103.87,5800.0,82.5924,82.6163,82.5924,82.5924,5800.0
2015-04-06 15:30:00,103.88,103.93,103.87,103.91,11600.0,82.6004,82.6401,82.5924,82.6242,11600.0
2015-04-06 15:35:00,103.92,103.92,103.84,103.85,8500.0,82.6322,82.6322,82.5686,82.5765,8500.0
2015-04-06 15:40:00,103.85,103.88,103.82,103.87,17900.0,82.5765,82.6004,82.5527,82.5924,17900.0
2015-04-06 15:45:00,103.84,103.84,103.77,103.79,12700.0,82.5686,82.5686,82.5129,82.5288,12700.0
2015-04-06 15:50:00,103.79,103.8,103.76,103.77,28100.0,82.5288,82.5368,82.505,82.5129,28100.0
2015-04-06 15:55:00,103.77,103.81,103.74,103.76,89400.0,82.5129,82.5447,82.4891,82.505,89400.0
2015-04-07 09:30:00,103.6,103.98,103.56,103.91,40700.0,82.3777,82.6799,82.3459,82.6242,40700.0
2015-04-07 09:35:00,103.93,103.97,103.89,103.91,8600.0,82.6401,82.6719,82.6083,82.6242,8600.0
2015-04-07 09:40:00,103.92,103.95,103.88,103.9,5200.0,82.6322,82.656,82.6004,82.6163,5200.0
2015-04-07 09:45:00,103.93,104.04,103.93,103.95,20600.0,82.6401,82.7276,82.6401,82.656,20600.0
2015-04-07 09:50:00,103.93,103.97,103.89,103.95,49100.0,82.6401,82.6719,82.6083,82.656,49100.0
2015-04-07 09:55:00,103.94,103.94,103.81,103.81,98900.0,82.6481,82.6481,82.5447,82.5447,98900.0
2015-04-07 10:00:00,103.8,103.85,103.71,103.72,20400.0,82.5368,82.5765,82.4652,82.4732,20400.0
2015-04-07 10:05:00,103.71,103.74,103.62,103.73,5500.0,82.4652,82.4891,82.3936,82.4811,5500.0
2015-04-07 10:10:00,103.73,103.81,103.67,103.78,487500.0,82.4811,82.5447,82.4334,82.5209,487500.0
2015-04-07 10:15:00,103.77,103.88,103.76,103.88,16900.0,82.5129,82.6004,82.505,82.6004,16900.0
2015-04-07 10:20:00,103.88,103.96,103.88,103.89,24200.0,82.6004,82.664,82.6004,82.6083,24200.0
2015-04-07 10:25:00,103.89,103.91,103.88,103.89,6000.0,82.6083,82.6242,82.6004,82.6083,6000.0
2015-04-07 10:30:00,103.89,104.0,103.89,103.99,6000.0,82.6083,82.6958,82.6083,82.6878,6000.0
2015-04-07 10:35:00,103.96,103.97,103.94,103.95,6100.0,82.664,82.6719,82.6481,82.656,6100.0
2015-04-07 10:40:00,103.96,103.98,103.91,103.93,2400.0,82.664,82.6799,82.6242,82.6401,2400.0
2015-04-07 10:45:00,103.98,104.05,103.96,103.96,14000.0,82.6799,82.7356,82.664,82.664,14000.0
2015-04-07 10:50:00,103.93,103.97,103.93,103.96,4700.0,82.6401,82.6719,82.6401,82.664,4700.0
2015-04-07 10:55:00,103.96,103.97,103.94,103.95,4200.0,82.664,82.6719,82.6481,82.656,4200.0
2015-04-07 11:00:00,103.94,103.95,103.89,103.89,8100.0,82.6481,82.656,82.6083,82.6083,8100.0
2015-04-07 11:05:00,103.88,103.91,103.87,103.89,6000.0,82.6004,82.6242,82.5924,82.6083,6000.0
2015-04-07 11:10:00,103.89,103.94,103.89,103.92,14600.0,82.6083,82.6481,82.6083,82.6322,14600.0
2015-04-07 11:15:00,103.91,103.92,103.82,103.82,18700.0,82.6242,82.6322,82.5527,82.5527,18700.0
2015-04-07 11:20:00,103.82,103.85,103.81,103.84,9700.0,82.5527,82.5765,82.5447,82.5686,9700.0
2015-04-07 11:25:00,103.85,103.9,103.85,103.88,3000.0,82.5765,82.6163,82.5765,82.6004,3000.0
2015-04-07 11:30:00,103.89,103.95,103.89,103.93,11200.0,82.6083,82.656,82.6083,82.6401,11200.0
2015-04-07 11:35:00,103.95,103.97,103.92,103.94,7300.0,82.656,82.6719,82.6322,82.6481,7300.0
2015-04-07 11:40:00,103.93,103.94,103.91,103.91,4200.0,82.6401,82.6481,82.6242,82.6242,4200.0
2015-04-07 11:45:00,103.91,103.94,103.9,103.94,7400.0,82.6242,82.6481,82.6163,82.6481,7400.0
2015-04-07 11:50:00,103.94,103.95,103.92,103.95,4500.0,82.6481,82.656,82.6322,82.656,4500.0
2015-04-07 11:55:00,103.96,103.97,103.94,103.96,5300.0,82.664,82.6719,82.6481,82.664,5300.0
2015-04-07 12:00:00,103.96,104.01,103.96,103.99,7400.0,82.664,82.7037,82.664,82.6878,7400.0
2015-04-07 12:05:00,104.01,104.01,103.97,103.98,6000.0,82.7037,82.7037,82.6719,82.6799,6000.0
2015-04-07 12:10:00,103.96,103.99,103.96,103.99,6400.0,82.664,82.6878,82.664,82.6878,6400.0
2015-04-07 12:15:00,103.98,103.98,103.96,103.96,25000.0,82.6799,82.6799,82.664,82.664,25000.0
2015-04-07 12:20:00,103.96,104.01,103.96,104.0,17500.0,82.664,82.7037,82.664,82.6958,17500.0
2015-04-07 12:25:00,104.0,104.03,104.0,104.02,5800.0,82.6958,82.7196,82.6958,82.7117,5800.0
2015-04-07 12:30:00,104.02,104.04,104.02,104.02,6200.0,82.7117,82.7276,82.7117,82.7117,6200.0
2015-04-07 12:35:00,104.03,104.04,104.02,104.04,5800.0,82.7196,82.7276,82.7117,82.7276,5800.0
2015-04-07 12:40:00,104.03,104.03,103.95,103.96,5600.0,82.7196,82.7196,82.656,82.664,5600.0
2015-04-07 12:45:00,103.95,103.96,103.9,103.9,5900.0,82.656,82.664,82.6163,82.6163,5900.0
2015-04-07 12:50:00,103.92,103.95,103.91,103.94,36200.0,82.6322,82.656,82.6242,82.6481,36200.0
2015-04-07 12:55:00,103.93,103.96,103.93,103.94,27400.0,82.6401,82.664,82.6401,82.6481,27400.0
2015-04-07 13:00:00,103.94,103.96,103.91,103.96,76500.0,82.6481,82.664,82.6242,82.664,76500.0
2015-04-07 13:05:00,103.95,104.0,103.94,103.97,22500.0,82.656,82.6958,82.6481,82.6719,22500.0
2015-04-07 13:10:00,103.95,103.95,103.92,103.94,10600.0,82.656,82.656,82.6322,82.6481,10600.0
2015-04-07 13:15:00,103.94,103.99,103.94,103.98,7900.0,82.6481,82.6878,82.6481,82.6799,7900.0
2015-04-07 13:20:00,103.98,103.99,103.96,103.98,5800.0,82.6799,82.6878,82.664,82.6799,5800.0
2015-04-07 13:25:00,103.99,103.99,103.96,103.98,3300.0,82.6878,82.6878,82.664,82.6799,3300.0
2015-04-07 13:30:00,103.99,103.99,103.96,103.97,9400.0,82.6878,82.6878,82.664,82.6719,9400.0
2015-04-07 13:35:00,103.98,103.99,103.97,103.98,5400.0,82.6799,82.6878,82.6719,82.6799,5400.0
2015-04-07 13:40:00,103.97,103.99,103.96,103.96,8900.0,82.6719,82.6878,82.664,82.664,8900.0
2015-04-07 13:45:00,103.96,103.96,103.88,103.88,6100.0,82.664,82.664,82.6004,82.6004,6100.0
2015-04-07 13:50:00,103.88,103.89,103.81,103.82,2600.0,82.6004,82.6083,82.5447,82.5527,2600.0
2015-04-07 13:55:00,103.82,103.88,103.81,103.86,6400.0,82.5527,82.6004,82.5447,82.5845,6400.0
2015-04-07 14:00:00,103.85,103.9,103.85,103.87,5000.0,82.5765,82.6163,82.5765,82.5924,5000.0
2015-04-07 14:05:00,103.9,103.92,103.9,103.91,4700.0,82.6163,82.6322,82.6163,82.6242,4700.0
2015-04-07 14:10:00,103.91,103.94,103.9,103.93,11700.0,82.6242,82.6481,82.6163,82.6401,11700.0
2015-04-07 14:15:00,103.93,103.95,103.91,103.95,20800.0,82.6401,82.656,82.6242,82.656,20800.0
2015-04-07 14:20:00,103.94,103.94,103.88,103.92,32300.0,82.6481,82.6481,82.6004,82.6322,32300.0
2015-04-07 14:25:00,103.93,103.97,103.92,103.96,21500.0,82.6401,82.6719,82.6322,82.664,21500.0
2015-04-07 14:30:00,103.96,103.97,103.94,103.96,11800.0,82.664,82.6719,82.6481,82.664,11800.0
2015-04-07 14:35:00,103.97,103.98,103.95,103.96,18400.0,82.6719,82.6799,82.656,82.664,18400.0
2015-04-07 14:40:00,103.97,103.99,103.94,103.96,17700.0,82.6719,82.6878,82.6481,82.664,17700.0
2015-04-07 14:45:00,103.95,103.96,103.92,103.92,21300.0,82.656,82.664,82.6322,82.6322,21300.0
2015-04-07 14:50:00,103.93,103.94,103.91,103.94,6400.0,82.6401,82.6481,82.6242,82.6481,6400.0
2015-04-07 14:55:00,103.93,103.94,103.88,103.89,4100.0,82.6401,82.6481,82.6004,82.6083,4100.0
2015-04-07 15:00:00,103.88,103.89,103.87,103.89,11600.0,82.6004,82.6083,82.5924,82.6083,11600.0
2015-04-07 15:05:00,103.89,103.9,103.86,103.87,6600.0,82.6083,82.6163,82.5845,82.5924,6600.0
2015-04-07 15:10:00,103.86,103.86,103.84,103.85,5600.0,82.5845,82.5845,82.5686,82.5765,5600.0
2015-04-07 15:15:00,103.83,103.84,103.82,103.84,6200.0,82.5606,82.5686,82.5527,82.5686,6200.0
2015-04-07 15:20:00,103.83,103.83,103.7,103.7,46100.0,82.5606,82.5606,82.4572,82.4572,46100.0
2015-04-07 15:25:00,103.7,103.75,103.69,103.74,10500.0,82.4572,82.497,82.4493,82.4891,10500.0
2015-04-07 15:30:00,103.75,103.77,103.71,103.73,45000.0,82.497,82.5129,82.4652,82.4811,45000.0
2015-04-07 15:35:00,103.71,103.71,103.6,103.62,24100.0,82.4652,82.4652,82.3777,82.3936,24100.0
2015-04-07 15:40:00,103.61,103.61,103.51,103.61,32300.0,82.3857,82.3857,82.3062,82.3857,32300.0
2015-04-07 15:45:00,103.62,103.63,103.55,103.59,13100.0,82.3936,82.4016,82.338,82.3698,13100.0
2015-04-07 15:50:00,103.58,103.58,103.47,103.5,18100.0,82.3618,82.3618,82.2744,82.2982,18100.0
2015-04-07 15:55:00,103.49,103.53,103.46,103.46,37200.0,82.2903,82.3221,82.2664,82.2664,37200.0
2015-04-08 09:30:00,103.66,103.82,103.6,103.78,34600.0,82.4254,82.5527,82.3777,82.5209,34600.0
2015-04-08 09:35:00,103.79,103.79,103.7,103.78,4800.0,82.5288,82.5288,82.4572,82.5209,4800.0
2015-04-08 09:40:00,103.78,103.82,103.76,103.8,16900.0,82.5209,82.5527,82.505,82.5368,16900.0
2015-04-08 09:45:00,103.81,103.89,103.8,103.89,17900.0,82.5447,82.6083,82.5368,82.6083,17900.0
2015-04-08 09:50:00,103.91,103.95,103.88,103.9,17300.0,82.6242,82.656,82.6004,82.6163,17300.0
2015-04-08 09:55:00,103.91,103.92,103.87,103.9,13700.0,82.6242,82.6322,82.5924,82.6163,13700.0
2015-04-08 10:00:00,103.91,103.95,103.83,103.84,15000.0,82.6242,82.656,82.5606,82.5686,15000.0
2015-04-08 10:05:00,103.85,103.9,103.84,103.84,7900.0,82.5765,82.6163,82.5686,82.5686,7900.0
2015-04-08 10:10:00,103.82,103.85,103.8,103.82,4500.0,82.5527,82.5765,82.5368,82.5527,4500.0
2015-04-08 10:15:00,103.82,103.83,103.76,103.77,2800.0,82.5527,82.5606,82.505,82.5129,2800.0
2015-04-08 10:20:00,103.75,103.84,103.75,103.84,3700.0,82.497,82.5686,82.497,82.5686,3700.0
2015-04-08 10:25:00,103.83,103.85,103.8,103.82,3700.0,82.5606,82.5765,82.5368,82.5527,3700.0
2015-04-08 10:30:00,103.82,103.82,103.75,103.77,4300.0,82.5527,82.5527,82.497,82.5129,4300.0
2015-04-08 10:35:00,103.73,103.73,103.6,103.6,3700.0,82.4811,82.4811,82.3777,82.3777,3700.0
2015-04-08 10:40:00,103.59,103.59,103.33,103.41,17000.0,82.3698,82.3698,82.163,82.2267,17000.0
2015-04-08 10:45:00,103.4,103.42,103.35,103.42,17200.0,82.2187,82.2346,82.1789,82.2346,17200.0
2015-04-08 10:50:00,103.43,103.52,103.43,103.5,7300.0,82.2426,82.3141,82.2426,82.2982,7300.0
2015-04-08 10:55:00,103.52,103.54,103.51,103.52,2200.0,82.3141,82.33,82.3062,82.3141,2200.0
2015-04-08 11:00:00,103.5,103.58,103.45,103.55,3800.0,82.2982,82.3618,82.2585,82.338,3800.0
2015-04-08 11:05:00,103.56,103.58,103.54,103.58,4500.0,82.3459,82.3618,82.33,82.3618,4500.0
2015-04-08 11:10:00,103.59,103.59,103.55,103.55,2600.0,82.3698,82.3698,82.338,82.338,2600.0
2015-04-08 11:15:00,103.58,103.67,103.58,103.66,8600.0,82.3618,82.4334,82.3618,82.4254,8600.0
2015-04-08 11:20:00,103.65,103.66,103.6,103.6,2600.0,82.4175,82.4254,82.3777,82.3777,2600.0
2015-04-08 11:25:00,103.58,103.61,103.55,103.61,9400.0,82.3618,82.3857,82.338,82.3857,9400.0
2015-04-08 11:30:00,103.61,103.63,103.55,103.58,4600.0,82.3857,82.4016,82.338,82.3618,4600.0
2015-04-08 11:35:00,103.57,103.7,103.57,103.69,6300.0,82.3539,82.4572,82.3539,82.4493,6300.0
2015-04-08 11:40:00,103.7,103.76,103.69,103.76,10700.0,82.4572,82.505,82.4493,82.505,10700.0
2015-04-08 11:45:00,103.81,103.81,103.77,103.78,12400.0,82.5447,82.5447,82.5129,82.5209,12400.0
2015-04-08 11:50:00,103.78,103.79,103.72,103.73,18800.0,82.5209,82.5288,82.4732,82.4811,18800.0
2015-04-08 11:55:00,103.71,103.73,103.71,103.73,4000.0,82.4652,82.4811,82.4652,82.4811,4000.0
2015-04-08 12:00:00,103.73,103.74,103.67,103.67,18500.0,82.4811,82.4891,82.4334,82.4334,18500.0
2015-04-08 12:05:00,103.68,103.71,103.67,103.69,4400.0,82.4413,82.4652,82.4334,82.4493,4400.0
2015-04-08 12:10:00,103.7,103.7,103.68,103.68,2700.0,82.4572,82.4572,82.4413,82.4413,2700.0
2015-04-08 12:15:00,103.68,103.7,103.65,103.7,2900.0,82.4413,82.4572,82.4175,82.4572,2900.0
2015-04-08 12:20:00,103.69,103.69,103.65,103.66,4500.0,82.4493,82.4493,82.4175,82.4254,4500.0
2015-04-08 12:25:00,103.65,103.65,103.62,103.62,2900.0,82.4175,82.4175,82.3936,82.3936,2900.0
2015-04-08 12:30:00,103.61,103.62,103.59,103.62,2900.0,82.3857,82.3936,82.3698,82.3936,2900.0
2015-04-08 12:35:00,103.62,103.63,103.57,103.61,10800.0,82.3936,82.4016,82.3539,82.3857,10800.0
2015-04-08 12:40:00,103.62,103.66,103.62,103.65,1800.0,82.3936,82.4254,82.3936,82.4175,1800.0
2015-04-08 12:45:00,103.64,103.7,103.63,103.7,2500.0,82.4095,82.4572,82.4016,82.4572,2500.0
2015-04-08 12:50:00,103.69,103.69,103.6,103.63,17700.0,82.4493,82.4493,82.3777,82.4016,17700.0
2015-04-08 12:55:00,103.64,103.66,103.62,103.65,4300.0,82.4095,82.4254,82.3936,82.4175,4300.0
2015-04-08 13:00:00,103.66,103.68,103.64,103.64,4700.0,82.4254,82.4413,82.4095,82.4095,4700.0
2015-04-08 13:05:00,103.64,103.67,103.64,103.66,17700.0,82.4095,82.4334,82.4095,82.4254,17700.0
2015-04-08 13:10:00,103.66,103.68,103.61,103.61,4800.0,82.4254,82.4413,82.3857,82.3857,4800.0
2015-04-08 13:15:00,103.6,103.6,103.51,103.56,11000.0,82.3777,82.3777,82.3062,82.3459,11000.0
2015-04-08 13:20:00,103.57,103.59,103.55,103.57,3800.0,82.3539,82.3698,82.338,82.3539,3800.0
2015-04-08 13:25:00,103.57,103.63,103.56,103.61,3800.0,82.3539,82.4016,82.3459,82.3857,3800.0
2015-04-08 13:30:00,103.6,103.63,103.59,103.62,2900.0,82.3777,82.4016,82.3698,82.3936,2900.0
2015-04-08 13:35:00,103.6,103.62,103.59,103.59,12100.0,82.3777,82.3936,82.3698,82.3698,12100.0
2015-04-08 13:40:00,103.59,103.6,103.56,103.57,6700.0,82.3698,82.3777,82.3459,82.3539,6700.0
2015-04-08 13:45:00,103.58,103.62,103.57,103.6,2600.0,82.3618,82.3936,82.3539,82.3777,2600.0
2015-04-08 13:50:00,103.61,103.68,103.6,103.68,7400.0,82.3857,82.4413,82.3777,82.4413,7400.0
2015-04-08 13:55:00,103.67,103.68,103.62,103.65,53600.0,82.4334,82.4413,82.3936,82.4175,53600.0
2015-04-08 14:00:00,103.64,103.64,103.43,103.51,34600.0,82.4095,82.4095,82.2426,82.3062,34600.0
2015-04-08 14:05:00,103.51,103.59,103.31,103.32,25900.0,82.3062,82.3698,82.1471,82.1551,25900.0
2015-04-08 14:10:00,103.27,103.67,103.26,103.66,34900.0,82.1153,82.4334,82.1074,82.4254,34900.0
2015-04-08 14:15:00,103.65,103.81,103.65,103.76,28600.0,82.4175,82.5447,82.4175,82.505,28600.0
2015-04-08 14:20:00,103.76,103.9,103.75,103.75,39600.0,82.505,82.6163,82.497,82.497,39600.0
2015-04-08 14:25:00,103.75,103.76,103.69,103.72,14600.0,82.497,82.505,82.4493,82.4732,14600.0
2015-04-08 14:30:00,103.68,103.71,103.66,103.71,5600.0,82.4413,82.4652,82.4254,82.4652,5600.0
2015-04-08 14:35:00,103.72,103.73,103.62,103.67,7100.0,82.4732,82.4811,82.3936,82.4334,7100.0
2015-04-08 14:40:00,103.64,103.64,103.56,103.63,16700.0,82.4095,82.4095,82.3459,82.4016,16700.0
2015-04-08 14:45:00,103.63,103.69,103.61,103.69,8900.0,82.4016,82.4493,82.3857,82.4493,8900.0
2015-04-08 14:50:00,103.69,103.7,103.51,103.52,54800.0,82.4493,82.4572,82.3062,82.3141,54800.0
2015-04-08 14:55:00,103.52,103.57,103.49,103.57,28100.0,82.3141,82.3539,82.2903,82.3539,28100.0
2015-04-08 15:00:00,103.61,103.63,103.55,103.63,27500.0,82.3857,82.4016,82.338,82.4016,27500.0
2015-04-08 15:05:00,103.61,103.61,103.58,103.59,5400.0,82.3857,82.3857,82.3618,82.3698,5400.0
2015-04-08 15:10:00,103.58,103.64,103.5,103.51,8700.0,82.3618,82.4095,82.2982,82.3062,8700.0
2015-04-08 15:15:00,103.52,103.6,103.52,103.57,36700.0,82.3141,82.3777,82.3141,82.3539,36700.0
2015-04-08 15:20:00,103.57,103.58,103.47,103.52,24200.0,82.3539,82.3618,82.2744,82.3141,24200.0
2015-04-08 15:25:00,103.54,103.64,103.54,103.56,12800.0,82.33,82.4095,82.33,82.3459,12800.0
2015-04-08 15:30:00,103.56,103.59,103.52,103.56,12600.0,82.3459,82.3698,82.3141,82.3459,12600.0
2015-04-08 15:35:00,103.55,103.62,103.55,103.62,22900.0,82.338,82.3936,82.338,82.3936,22900.0
2015-04-08 15:40:00,103.62,103.7,103.58,103.62,23000.0,82.3936,82.4572,82.3618,82.3936,23000.0
2015-04-08 15:45:00,103.61,103.64,103.52,103.53,63600.0,82.3857,82.4095,82.3141,82.3221,63600.0
2015-04-08 15:50:00,103.54,103.57,103.52,103.56,12900.0,82.33,82.3539,82.3141,82.3459,12900.0
2015-04-08 15:55:00,103.56,103.61,103.52,103.61,41300.0,82.3459,82.3857,82.3141,82.3857,41300.0
2015-04-09 09:30:00,103.54,103.79,103.48,103.76,29600.0,82.33,82.5288,82.2823,82.505,29600.0
2015-04-09 09:35:00,103.82,103.87,103.72,103.76,9600.0,82.5527,82.5924,82.4732,82.505,9600.0
2015-04-09 09:40:00,103.73,103.75,103.67,103.68,3500.0,82.4811,82.497,82.4334,82.4413,3500.0
2015-04-09 09:45:00,103.66,103.74,103.64,103.68,3900.0,82.4254,82.4891,82.4095,82.4413,3900.0
2015-04-09 09:50:00,103.66,103.66,103.46,103.48,10100.0,82.4254,82.4254,82.2664,82.2823,10100.0
2015-04-09 09:55:00,103.49,103.54,103.48,103.54,5100.0,82.2903,82.33,82.2823,82.33,5100.0
2015-04-09 10:00:00,103.58,103.7,103.58,103.68,11800.0,82.3618,82.4572,82.3618,82.4413,11800.0
2015-04-09 10:05:00,103.64,103.64,103.51,103.58,17200.0,82.4095,82.4095,82.3062,82.3618,17200.0
2015-04-09 10:10:00,103.54,103.65,103.51,103.62,8000.0,82.33,82.4175,82.3062,82.3936,8000.0
2015-04-09 10:15:00,103.62,103.62,103.5,103.5,8400.0,82.3936,82.3936,82.2982,82.2982,8400.0
2015-04-09 10:20:00,103.49,103.6,103.43,103.54,7300.0,82.2903,82.3777,82.2426,82.33,7300.0
2015-04-09 10:25:00,103.53,103.63,103.51,103.61,8000.0,82.3221,82.4016,82.3062,82.3857,8000.0
2015-04-09 10:30:00,103.6,103.6,103.51,103.55,3100.0,82.3777,82.3777,82.3062,82.338,3100.0
2015-04-09 10:35:00,103.54,103.55,103.45,103.5,16000.0,82.33,82.338,82.2585,82.2982,16000.0
2015-04-09 10:40:00,103.5,103.5,103.37,103.4,15700.0,82.2982,82.2982,82.1948,82.2187,15700.0
2015-04-09 10:45:00,103.37,103.37,103.33,103.35,4400.0,82.1948,82.1948,82.163,82.1789,4400.0
2015-04-09 10:50:00,103.36,103.39,103.28,103.35,9200.0,82.1869,82.2108,82.1233,82.1789,9200.0
2015-04-09 10:55:00,103.35,103.47,103.34,103.46,8900.0,82.1789,82.2744,82.171,82.2664,8900.0
2015-04-09 11:00:00,103.45,103.45,103.38,103.44,3500.0,82.2585,82.2585,82.2028,82.2505,3500.0
2015-04-09 11:05:00,103.41,103.41,103.37,103.38,7400.0,82.2267,82.2267,82.1948,82.2028,7400.0
2015-04-09 11:10:00,103.35,103.4,103.33,103.36,12300.0,82.1789,82.2187,82.163,82.1869,12300.0
2015-04-09 11:15:00,103.39,103.39,103.26,103.28,4900.0,82.2108,82.2108,82.1074,82.1233,4900.0
2015-04-09 11:20:00,103.27,103.29,103.18,103.29,6500.0,82.1153,82.1312,82.0438,82.1312,6500.0
2015-04-09 11:25:00,103.28,103.38,103.28,103.38,84700.0,82.1233,82.2028,82.1233,82.2028,84700.0
2015-04-09 11:30:00,103.38,103.47,103.36,103.45,21400.0,82.2028,82.2744,82.1869,82.2585,21400.0
2015-04-09 11:35:00,103.47,103.51,103.45,103.48,21100.0,82.2744,82.3062,82.2585,82.2823,21100.0
2015-04-09 11:40:00,103.47,103.54,103.45,103.53,11500.0,82.2744,82.33,82.2585,82.3221,11500.0
2015-04-09 11:45:00,103.55,103.58,103.49,103.5,13400.0,82.338,82.3618,82.2903,82.2982,13400.0
2015-04-09 11:50:00,103.52,103.53,103.49,103.49,4900.0,82.3141,82.3221,82.2903,82.2903,4900.0
2015-04-09 11:55:00,103.48,103.5,103.47,103.49,9700.0,82.2823,82.2982,82.2744,82.2903,9700.0
2015-04-09 12:00:00,103.51,103.53,103.49,103.53,3700.0,82.3062,82.3221,82.2903,82.3221,3700.0
2015-04-09 12:05:00,103.52,103.53,103.51,103.52,11600.0,82.3141,82.3221,82.3062,82.3141,11600.0
2015-04-09 12:10:00,103.51,103.53,103.5,103.52,1800.0,82.3062,82.3221,82.2982,82.3141,1800.0
2015-04-09 12:15:00,103.54,103.61,103.54,103.58,11000.0,82.33,82.3857,82.33,82.3618,11000.0
2015-04-09 12:20:00,103.57,103.65,103.56,103.65,43200.0,82.3539,82.4175,82.3459,82.4175,43200.0
2015-04-09 12:25:00,103.65,103.7,103.65,103.66,14300.0,82.4175,82.4572,82.4175,82.4254,14300.0
2015-04-09 12:30:00,103.66,103.66,103.61,103.63,16500.0,82.4254,82.4254,82.3857,82.4016,16500.0
2015-04-09 12:35:00,103.64,103.68,103.63,103.67,6500.0,82.4095,82.4413,82.4016,82.4334,6500.0
2015-04-09 12:40:00,103.66,103.68,103.61,103.62,7600.0,82.4254,82.4413,82.3857,82.3936,7600.0
2015-04-09 12:45:00,103.64,103.66,103.62,103.65,14000.0,82.4095,82.4254,82.3936,82.4175,14000.0
2015-04-09 12:50:00,103.66,103.73,103.65,103.72,6800.0,82.4254,82.4811,82.4175,82.4732,6800.0
2015-04-09 12:55:00,103.71,103.73,103.7,103.73,5400.0,82.4652,82.4811,82.4572,82.4811,5400.0
2015-04-09 13:00:00,103.74,103.77,103.66,103.66,16300.0,82.4891,82.5129,82.4254,82.4254,16300.0
2015-04-09 13:05:00,103.68,103.71,103.67,103.71,5000.0,82.4413,82.4652,82.4334,82.4652,5000.0
2015-04-09 13:10:00,103.71,103.77,103.71,103.75,23300.0,82.4652,82.5129,82.4652,82.497,23300.0
2015-04-09 13:15:00,103.74,103.76,103.74,103.75,20300.0,82.4891,82.505,82.4891,82.497,20300.0
2015-04-09 13:20:00,103.76,103.83,103.76,103.8,26300.0,82.505,82.5606,82.505,82.5368,26300.0
2015-04-09 13:25:00,103.8,103.82,103.78,103.78,10000.0,82.5368,82.5527,82.5209,82.5209,10000.0
2015-04-09 13:30:00,103.78,103.79,103.74,103.75,14300.0,82.5209,82.5288,82.4891,82.497,14300.0
2015-04-09 13:35:00,103.74,103.77,103.69,103.69,25300.0,82.4891,82.5129,82.4493,82.4493,25300.0
2015-04-09 13:40:00,103.68,103.69,103.64,103.68,18600.0,82.4413,82.4493,82.4095,82.4413,18600.0
2015-04-09 13:45:00,103.68,103.72,103.67,103.72,16500.0,82.4413,82.4732,82.4334,82.4732,16500.0
2015-04-09 13:50:00,103.72,103.75,103.7,103.7,18500.0,82.4732,82.497,82.4572,82.4572,18500.0
2015-04-09 13:55:00,103.7,103.7,103.67,103.68,9300.0,82.4572,82.4572,82.4334,82.4413,9300.0
2015-04-09 14:00:00,103.67,103.7,103.65,103.69,8100.0,82.4334,82.4572,82.4175,82.4493,8100.0
2015-04-09 14:05:00,103.7,103.72,103.67,103.7,14100.0,82.4572,82.4732,82.4334,82.4572,14100.0
2015-04-09 14:10:00,103.71,103.75,103.7,103.72,15600.0,82.4652,82.497,82.4572,82.4732,15600.0
2015-04-09 14:15:00,103.73,103.74,103.7,103.72,7900.0,82.4811,82.4891,82.4572,82.4732,7900.0
2015-04-09 14:20:00,103.73,103.73,103.65,103.68,17600.0,82.4811,82.4811,82.4175,82.4413,17600.0
2015-04-09 14:25:00,103.69,103.71,103.66,103.67,143100.0,82.4493,82.4652,82.4254,82.4334,143100.0
2015-04-09 14:30:00,103.67,103.68,103.64,103.65,13000.0,82.4334,82.4413,82.4095,82.4175,13000.0
2015-04-09 14:35:00,103.66,103.78,103.66,103.78,165100.0,82.4254,82.5209,82.4254,82.5209,165100.0
2015-04-09 14:40:00,103.78,103.79,103.74,103.76,16100.0,82.5209,82.5288,82.4891,82.505,16100.0
2015-04-09 14:45:00,103.75,103.76,103.71,103.71,10900.0,82.497,82.505,82.4652,82.4652,10900.0
2015-04-09 14:50:00,103.71,103.76,103.71,103.75,10400.0,82.4652,82.505,82.4652,82.497,10400.0
2015-04-09 14:55:00,103.76,103.84,103.76,103.81,27600.0,82.505,82.5686,82.505,82.5447,27600.0
2015-04-09 15:00:00,103.82,103.92,103.82,103.9,58400.0,82.5527,82.6322,82.5527,82.6163,58400.0
2015-04-09 15:05:00,103.91,103.91,103.85,103.87,15200.0,82.6242,82.6242,82.5765,82.5924,15200.0
2015-04-09 15:10:00,103.87,104.13,103.86,104.09,63800.0,82.5924,82.7992,82.5845,82.7674,63800.0
2015-04-09 15:15:00,104.08,104.08,104.02,104.03,15100.0,82.7594,82.7594,82.7117,82.7196,15100.0
2015-04-09 15:20:00,104.03,104.06,104.0,104.03,22600.0,82.7196,82.7435,82.6958,82.7196,22600.0
2015-04-09 15:25:00,104.03,104.14,103.99,104.12,19900.0,82.7196,82.8071,82.6878,82.7912,19900.0
2015-04-09 15:30:00,104.13,104.15,103.97,103.97,31300.0,82.7992,82.8151,82.6719,82.6719,31300.0
2015-04-09 15:35:00,103.97,104.0,103.95,103.99,23800.0,82.6719,82.6958,82.656,82.6878,23800.0
2015-04-09 15:40:00,104.0,104.04,103.98,104.01,36600.0,82.6958,82.7276,82.6799,82.7037,36600.0
2015-04-09 15:45:00,104.0,104.02,103.94,103.97,39200.0,82.6958,82.7117,82.6481,82.6719,39200.0
2015-04-09 15:50:00,103.96,104.04,103.96,104.01,80400.0,82.664,82.7276,82.664,82.7037,80400.0
2015-04-09 15:55:00,104.0,104.08,103.98,104.0,120900.0,82.6958,82.7594,82.6799,82.6958,120900.0
2015-04-10 09:30:00,104.28,104.32,104.17,104.26,24900.0,82.9184,82.9502,82.831,82.9025,24900.0
2015-04-10 09:35:00,104.22,104.3,104.22,104.27,8500.0,82.8707,82.9343,82.8707,82.9105,8500.0
2015-04-10 09:40:00,104.26,104.31,104.24,104.26,13200.0,82.9025,82.9423,82.8866,82.9025,13200.0
2015-04-10 09:45:00,104.24,104.33,104.23,104.33,8300.0,82.8866,82.9582,82.8787,82.9582,8300.0
2015-04-10 09:50:00,104.35,104.36,104.3,104.32,5900.0,82.9741,82.982,82.9343,82.9502,5900.0
2015-04-10 09:55:00,104.31,104.33,104.28,104.29,6100.0,82.9423,82.9582,82.9184,82.9264,6100.0
2015-04-10 10:00:00,104.31,104.34,104.27,104.31,11300.0,82.9423,82.9661,82.9105,82.9423,11300.0
2015-04-10 10:05:00,104.29,104.37,104.27,104.37,26300.0,82.9264,82.99,82.9105,82.99,26300.0
2015-04-10 10:10:00,104.36,104.39,104.31,104.37,7200.0,82.982,83.0059,82.9423,82.99,7200.0
2015-04-10 10:15:00,104.36,104.4,104.32,104.32,10400.0,82.982,83.0139,82.9502,82.9502,10400.0
2015-04-10 10:20:00,104.34,104.39,104.33,104.38,6800.0,82.9661,83.0059,82.9582,82.998,6800.0
2015-04-10 10:25:00,104.38,104.4,104.35,104.36,8500.0,82.998,83.0139,82.9741,82.982,8500.0
2015-04-10 10:30:00,104.4,104.44,104.39,104.42,5500.0,83.0139,83.0457,83.0059,83.0298,5500.0
2015-04-10 10:35:00,104.44,104.5,104.44,104.49,14700.0,83.0457,83.0934,83.0457,83.0854,14700.0
2015-04-10 10:40:00,104.51,104.53,104.48,104.53,19200.0,83.1013,83.1172,83.0775,83.1172,19200.0
2015-04-10 10:45:00,104.54,104.54,104.5,104.53,7900.0,83.1252,83.1252,83.0934,83.1172,7900.0
2015-04-10 10:50:00,104.53,104.61,104.52,104.56,23800.0,83.1172,83.1808,83.1093,83.1411,23800.0
2015-04-10 10:55:00,104.54,104.54,104.5,104.52,3600.0,83.1252,83.1252,83.0934,83.1093,3600.0
2015-04-10 11:00:00,104.51,104.53,104.5,104.52,2000.0,83.1013,83.1172,83.0934,83.1093,2000.0
2015-04-10 11:05:00,104.53,104.53,104.51,104.53,1500.0,83.1172,83.1172,83.1013,83.1172,1500.0
2015-04-10 11:10:00,104.53,104.53,104.5,104.52,7100.0,83.1172,83.1172,83.0934,83.1093,7100.0
2015-04-10 11:15:00,104.52,104.54,104.51,104.52,4800.0,83.1093,83.1252,83.1013,83.1093,4800.0
2015-04-10 11:20:00,104.52,104.59,104.52,104.58,17900.0,83.1093,83.1649,83.1093,83.157,17900.0
2015-04-10 11:25:00,104.58,104.63,104.57,104.62,22800.0,83.157,83.1967,83.149,83.1888,22800.0
2015-04-10 11:30:00,104.62,104.64,104.6,104.63,5600.0,83.1888,83.2047,83.1729,83.1967,5600.0
2015-04-10 11:35:00,104.63,104.65,104.59,104.61,19400.0,83.1967,83.2126,83.1649,83.1808,19400.0
2015-04-10 11:40:00,104.6,104.62,104.59,104.61,3700.0,83.1729,83.1888,83.1649,83.1808,3700.0
2015-04-10 11:45:00,104.62,104.62,104.57,104.57,11500.0,83.1888,83.1888,83.149,83.149,11500.0
2015-04-10 11:50:00,104.56,104.58,104.55,104.57,1800.0,83.1411,83.157,83.1331,83.149,1800.0
2015-04-10 11:55:00,104.57,104.58,104.53,104.53,4000.0,83.149,83.157,83.1172,83.1172,4000.0
2015-04-10 12:00:00,104.53,104.54,104.52,104.52,600.0,83.1172,83.1252,83.1093,83.1093,600.0
2015-04-10 12:05:00,104.52,104.55,104.52,104.55,8900.0,83.1093,83.1331,83.1093,83.1331,8900.0
2015-04-10 12:10:00,104.53,104.55,104.52,104.52,12000.0,83.1172,83.1331,83.1093,83.1093,12000.0
2015-04-10 12:15:00,104.53,104.57,104.51,104.57,10600.0,83.1172,83.149,83.1013,83.149,10600.0
2015-04-10 12:20:00,104.56,104.58,104.54,104.57,7800.0,83.1411,83.157,83.1252,83.149,7800.0
2015-04-10 12:25:00,104.57,104.57,104.55,104.56,4200.0,83.149,83.149,83.1331,83.1411,4200.0
2015-04-10 12:30:00,104.56,104.58,104.56,104.56,3300.0,83.1411,83.157,83.1411,83.1411,3300.0
2015-04-10 12:35:00,104.56,104.6,104.56,104.6,10900.0,83.1411,83.1729,83.1411,83.1729,10900.0
2015-04-10 12:40:00,104.6,104.61,104.57,104.61,8200.0,83.1729,83.1808,83.149,83.1808,8200.0
2015-04-10 12:45:00,104.61,104.62,104.57,104.58,26900.0,83.1808,83.1888,83.149,83.157,26900.0
2015-04-10 12:50:00,104.57,104.59,104.57,104.59,3700.0,83.149,83.1649,83.149,83.1649,3700.0
2015-04-10 12:55:00,104.58,104.58,104.56,104.58,1800.0,83.157,83.157,83.1411,83.157,1800.0
2015-04-10 13:00:00,104.58,104.6,104.57,104.59,7200.0,83.157,83.1729,83.149,83.1649,7200.0
2015-04-10 13:05:00,104.6,104.61,104.57,104.58,84300.0,83.1729,83.1808,83.149,83.157,84300.0
2015-04-10 13:10:00,104.57,104.59,104.55,104.55,52600.0,83.149,83.1649,83.1331,83.1331,52600.0
2015-04-10 13:15:00,104.55,104.57,104.54,104.56,12600.0,83.1331,83.149,83.1252,83.1411,12600.0
2015-04-10 13:20:00,104.56,104.57,104.54,104.55,13700.0,83.1411,83.149,83.1252,83.1331,13700.0
2015-04-10 13:25:00,104.54,104.56,104.5,104.53,12700.0,83.1252,83.1411,83.0934,83.1172,12700.0
2015-04-10 13:30:00,104.53,104.55,104.52,104.53,3800.0,83.1172,83.1331,83.1093,83.1172,3800.0
2015-04-10 13:35:00,104.55,104.59,104.55,104.58,5100.0,83.1331,83.1649,83.1331,83.157,5100.0
2015-04-10 13:40:00,104.58,104.6,104.58,104.6,6700.0,83.157,83.1729,83.157,83.1729,6700.0
2015-04-10 13:45:00,104.6,104.63,104.6,104.61,11000.0,83.1729,83.1967,83.1729,83.1808,11000.0
2015-04-10 13:50:00,104.61,104.62,104.59,104.6,9400.0,83.1808,83.1888,83.1649,83.1729,9400.0
2015-04-10 13:55:00,104.6,104.6,104.57,104.58,6500.0,83.1729,83.1729,83.149,83.157,6500.0
2015-04-10 14:00:00,104.59,104.61,104.58,104.59,5200.0,83.1649,83.1808,83.157,83.1649,5200.0
2015-04-10 14:05:00,104.6,104.6,104.56,104.58,5400.0,83.1729,83.1729,83.1411,83.157,5400.0
2015-04-10 14:10:00,104.59,104.63,104.59,104.62,17800.0,83.1649,83.1967,83.1649,83.1888,17800.0
2015-04-10 14:15:00,104.62,104.64,104.58,104.59,8400.0,83.1888,83.2047,83.157,83.1649,8400.0
2015-04-10 14:20:00,104.58,104.59,104.51,104.52,4900.0,83.157,83.1649,83.1013,83.1093,4900.0
2015-04-10 14:25:00,104.52,104.55,104.52,104.54,4300.0,83.1093,83.1331,83.1093,83.1252,4300.0
2015-04-10 14:30:00,104.55,104.56,104.52,104.53,9300.0,83.1331,83.1411,83.1093,83.1172,9300.0
2015-04-10 14:35:00,104.55,104.57,104.55,104.56,8100.0,83.1331,83.149,83.1331,83.1411,8100.0
2015-04-10 14:40:00,104.57,104.61,104.55,104.61,9700.0,83.149,83.1808,83.1331,83.1808,9700.0
2015-04-10 14:45:00,104.61,104.62,104.59,104.61,13200.0,83.1808,83.1888,83.1649,83.1808,13200.0
2015-04-10 14:50:00,104.62,104.65,104.61,104.64,8500.0,83.1888,83.2126,83.1808,83.2047,8500.0
2015-04-10 14:55:00,104.65,104.69,104.61,104.62,10200.0,83.2126,83.2444,83.1808,83.1888,10200.0
2015-04-10 15:00:00,104.61,104.65,104.6,104.62,51400.0,83.1808,83.2126,83.1729,83.1888,51400.0
2015-04-10 15:05:00,104.64,104.64,104.62,104.63,25600.0,83.2047,83.2047,83.1888,83.1967,25600.0
2015-04-10 15:10:00,104.63,104.65,104.61,104.62,10700.0,83.1967,83.2126,83.1808,83.1888,10700.0
2015-04-10 15:15:00,104.61,104.61,104.55,104.56,50800.0,83.1808,83.1808,83.1331,83.1411,50800.0
2015-04-10 15:20:00,104.55,104.58,104.54,104.58,5600.0,83.1331,83.157,83.1252,83.157,5600.0
2015-04-10 15:25:00,104.58,104.6,104.54,104.6,6400.0,83.157,83.1729,83.1252,83.1729,6400.0
2015-04-10 15:30:00,104.59,104.63,104.57,104.62,24800.0,83.1649,83.1967,83.149,83.1888,24800.0
2015-04-10 15:35:00,104.63,104.66,104.62,104.65,21500.0,83.1967,83.2206,83.1888,83.2126,21500.0
2015-04-10 15:40:00,104.65,104.67,104.62,104.66,12500.0,83.2126,83.2285,83.1888,83.2206,12500.0
2015-04-10 15:45:00,104.66,104.68,104.66,104.67,4100.0,83.2206,83.2365,83.2206,83.2285,4100.0
2015-04-10 15:50:00,104.65,104.66,104.64,104.65,4100.0,83.2126,83.2206,83.2047,83.2126,4100.0
2015-04-10 15:55:00,104.65,104.68,104.65,104.67,14200.0,83.2126,83.2365,83.2126,83.2285,14200.0
2015-04-13 09:30:00,104.49,104.72,104.49,104.72,32700.0,83.0854,83.2683,83.0854,83.2683,32700.0
2015-04-13 09:35:00,104.73,104.77,104.67,104.76,26400.0,83.2763,83.3081,83.2285,83.3001,26400.0
2015-04-13 09:40:00,104.77,104.77,104.69,104.77,37100.0,83.3081,83.3081,83.2444,83.3081,37100.0
2015-04-13 09:45:00,104.78,104.79,104.75,104.76,15400.0,83.316,83.324,83.2922,83.3001,15400.0
2015-04-13 09:50:00,104.77,104.79,104.76,104.79,57500.0,83.3081,83.324,83.3001,83.324,57500.0
2015-04-13 09:55:00,104.78,104.81,104.78,104.8,9100.0,83.316,83.3399,83.316,83.3319,9100.0
2015-04-13 10:00:00,104.79,104.81,104.75,104.75,16500.0,83.324,83.3399,83.2922,83.2922,16500.0
2015-04-13 10:05:00,104.76,104.78,104.75,104.76,11500.0,83.3001,83.316,83.2922,83.3001,11500.0
2015-04-13 10:10:00,104.78,104.82,104.78,104.81,16700.0,83.316,83.3478,83.316,83.3399,16700.0
2015-04-13 10:15:00,104.8,104.8,104.72,104.74,12000.0,83.3319,83.3319,83.2683,83.2842,12000.0
2015-04-13 10:20:00,104.75,104.86,104.75,104.85,10400.0,83.2922,83.3796,83.2922,83.3717,10400.0
2015-04-13 10:25:00,104.85,104.86,104.83,104.84,6800.0,83.3717,83.3796,83.3558,83.3637,6800.0
2015-04-13 10:30:00,104.84,104.87,104.83,104.83,9800.0,83.3637,83.3876,83.3558,83.3558,9800.0
2015-04-13 10:35:00,104.84,104.84,104.81,104.81,5500.0,83.3637,83.3637,83.3399,83.3399,5500.0
2015-04-13 10:40:00,104.8,104.8,104.78,104.78,3800.0,83.3319,83.3319,83.316,83.316,3800.0
2015-04-13 10:45:00,104.79,104.79,104.76,104.77,3200.0,83.324,83.324,83.3001,83.3081,3200.0
2015-04-13 10:50:00,104.75,104.75,104.72,104.75,3500.0,83.2922,83.2922,83.2683,83.2922,3500.0
2015-04-13 10:55:00,104.75,104.77,104.69,104.69,13400.0,83.2922,83.3081,83.2444,83.2444,13400.0
2015-04-13 11:00:00,104.7,104.75,104.7,104.73,8200.0,83.2524,83.2922,83.2524,83.2763,8200.0
2015-04-13 11:05:00,104.74,104.77,104.73,104.77,5700.0,83.2842,83.3081,83.2763,83.3081,5700.0
2015-04-13 11:10:00,104.77,104.8,104.7,104.8,3400.0,83.3081,83.3319,83.2524,83.3319,3400.0
2015-04-13 11:15:00,104.8,104.8,104.77,104.79,4300.0,83.3319,83.3319,83.3081,83.324,4300.0
2015-04-13 11:20:00,104.79,104.79,104.75,104.77,7500.0,83.324,83.324,83.2922,83.3081,7500.0
2015-04-13 11:25:00,104.78,104.82,104.78,104.78,3400.0,83.316,83.3478,83.316,83.316,3400.0
2015-04-13 11:30:00,104.76,104.83,104.76,104.83,9800.0,83.3001,83.3558,83.3001,83.3558,9800.0
2015-04-13 11:35:00,104.84,104.86,104.82,104.82,7200.0,83.3637,83.3796,83.3478,83.3478,7200.0
2015-04-13 11:40:00,104.82,104.82,104.79,104.82,11400.0,83.3478,83.3478,83.324,83.3478,11400.0
2015-04-13 11:45:00,104.82,104.82,104.77,104.78,14200.0,83.3478,83.3478,83.3081,83.316,14200.0
2015-04-13 11:50:00,104.78,104.78,104.71,104.73,6700.0,83.316,83.316,83.2604,83.2763,6700.0
2015-04-13 11:55:00,104.73,104.75,104.72,104.72,10500.0,83.2763,83.2922,83.2683,83.2683,10500.0
2015-04-13 12:00:00,104.73,104.73,104.72,104.73,4300.0,83.2763,83.2763,83.2683,83.2763,4300.0
2015-04-13 12:05:00,104.72,104.73,104.69,104.69,4600.0,83.2683,83.2763,83.2444,83.2444,4600.0
2015-04-13 12:10:00,104.69,104.69,104.66,104.66,3800.0,83.2444,83.2444,83.2206,83.2206,3800.0
2015-04-13 12:15:00,104.66,104.7,104.66,104.66,3400.0,83.2206,83.2524,83.2206,83.2206,3400.0
2015-04-13 12:20:00,104.66,104.68,104.66,104.66,6100.0,83.2206,83.2365,83.2206,83.2206,6100.0
2015-04-13 12:25:00,104.65,104.66,104.59,104.63,13900.0,83.2126,83.2206,83.1649,83.1967,13900.0
2015-04-13 12:30:00,104.64,104.68,104.61,104.67,10400.0,83.2047,83.2365,83.1808,83.2285,10400.0
2015-04-13 12:35:00,104.67,104.7,104.67,104.69,8900.0,83.2285,83.2524,83.2285,83.2444,8900.0
2015-04-13 12:40:00,104.69,104.7,104.67,104.7,4800.0,83.2444,83.2524,83.2285,83.2524,4800.0
2015-04-13 12:45:00,104.72,104.73,104.7,104.71,2400.0,83.2683,83.2763,83.2524,83.2604,2400.0
2015-04-13 12:50:00,104.7,104.7,104.69,104.69,2800.0,83.2524,83.2524,83.2444,83.2444,2800.0
2015-04-13 12:55:00,104.7,104.7,104.68,104.7,8100.0,83.2524,83.2524,83.2365,83.2524,8100.0
2015-04-13 13:00:00,104.7,104.7,104.66,104.66,5900.0,83.2524,83.2524,83.2206,83.2206,5900.0
2015-04-13 13:05:00,104.65,104.65,104.56,104.58,24800.0,83.2126,83.2126,83.1411,83.157,24800.0
2015-04-13 13:10:00,104.57,104.58,104.51,104.56,24100.0,83.149,83.157,83.1013,83.1411,24100.0
2015-04-13 13:15:00,104.58,104.58,104.55,104.56,13800.0,83.157,83.157,83.1331,83.1411,13800.0
2015-04-13 13:20:00,104.56,104.59,104.5,104.5,31300.0,83.1411,83.1649,83.0934,83.0934,31300.0
2015-04-13 13:25:00,104.49,104.52,104.48,104.49,38600.0,83.0854,83.1093,83.0775,83.0854,38600.0
2015-04-13 13:30:00,104.49,104.51,104.47,104.51,44100.0,83.0854,83.1013,83.0695,83.1013,44100.0
2015-04-13 13:35:00,104.52,104.55,104.51,104.54,23200.0,83.1093,83.1331,83.1013,83.1252,23200.0
2015-04-13 13:40:00,104.55,104.55,104.45,104.47,41000.0,83.1331,83.1331,83.0536,83.0695,41000.0
2015-04-13 13:45:00,104.5,104.51,104.46,104.46,10100.0,83.0934,83.1013,83.0616,83.0616,10100.0
2015-04-13 13:50:00,104.45,104.5,104.42,104.5,22800.0,83.0536,83.0934,83.0298,83.0934,22800.0
2015-04-13 13:55:00,104.5,104.57,104.5,104.57,26100.0,83.0934,83.149,83.0934,83.149,26100.0
2015-04-13 14:00:00,104.56,104.58,104.54,104.56,12000.0,83.1411,83.157,83.1252,83.1411,12000.0
2015-04-13 14:05:00,104.56,104.58,104.52,104.55,21400.0,83.1411,83.157,83.1093,83.1331,21400.0
2015-04-13 14:10:00,104.56,104.57,104.51,104.52,26100.0,83.1411,83.149,83.1013,83.1093,26100.0
2015-04-13 14:15:00,104.51,104.52,104.48,104.5,19300.0,83.1013,83.1093,83.0775,83.0934,19300.0
2015-04-13 14:20:00,104.49,104.53,104.49,104.5,19300.0,83.0854,83.1172,83.0854,83.0934,19300.0
2015-04-13 14:25:00,104.5,104.53,104.5,104.51,19400.0,83.0934,83.1172,83.0934,83.1013,19400.0
2015-04-13 14:30:00,104.52,104.54,104.49,104.5,37100.0,83.1093,83.1252,83.0854,83.0934,37100.0
2015-04-13 14:35:00,104.5,104.56,104.5,104.55,34200.0,83.0934,83.1411,83.0934,83.1331,34200.0
2015-04-13 14:40:00,104.55,104.59,104.55,104.58,17000.0,83.1331,83.1649,83.1331,83.157,17000.0
2015-04-13 14:45:00,104.57,104.58,104.46,104.47,30000.0,83.149,83.157,83.0616,83.0695,30000.0
2015-04-13 14:50:00,104.47,104.48,104.36,104.43,47800.0,83.0695,83.0775,82.982,83.0377,47800.0
2015-04-13 14:55:00,104.43,104.44,104.4,104.42,17200.0,83.0377,83.0457,83.0139,83.0298,17200.0
2015-04-13 15:00:00,104.42,104.42,104.38,104.41,25600.0,83.0298,83.0298,82.998,83.0218,25600.0
2015-04-13 15:05:00,104.41,104.52,104.38,104.5,43000.0,83.0218,83.1093,82.998,83.0934,43000.0
2015-04-13 15:10:00,104.49,104.49,104.43,104.46,28900.0,83.0854,83.0854,83.0377,83.0616,28900.0
2015-04-13 15:15:00,104.45,104.46,104.39,104.41,35900.0,83.0536,83.0616,83.0059,83.0218,35900.0
2015-04-13 15:20:00,104.41,104.43,104.3,104.31,33400.0,83.0218,83.0377,82.9343,82.9423,33400.0
2015-04-13 15:25:00,104.3,104.33,104.26,104.31,40900.0,82.9343,82.9582,82.9025,82.9423,40900.0
2015-04-13 15:30:00,104.31,104.34,104.29,104.32,76900.0,82.9423,82.9661,82.9264,82.9502,76900.0
2015-04-13 15:35:00,104.32,104.37,104.32,104.36,97600.0,82.9502,82.99,82.9502,82.982,97600.0
2015-04-13 15:40:00,104.37,104.42,104.37,104.41,47100.0,82.99,83.0298,82.99,83.0218,47100.0
2015-04-13 15:45:00,104.39,104.39,104.31,104.32,43600.0,83.0059,83.0059,82.9423,82.9502,43600.0
2015-04-13 15:50:00,104.32,104.32,104.25,104.29,56100.0,82.9502,82.9502,82.8946,82.9264,56100.0
2015-04-13 15:55:00,104.3,104.32,104.26,104.26,106200.0,82.9343,82.9502,82.9025,82.9025,106200.0
2015-04-14 09:30:00,104.22,104.5,104.22,104.44,96000.0,82.8707,83.0934,82.8707,83.0457,96000.0
2015-04-14 09:35:00,104.44,104.49,104.41,104.45,114500.0,83.0457,83.0854,83.0218,83.0536,114500.0
2015-04-14 09:40:00,104.47,104.49,104.42,104.45,14400.0,83.0695,83.0854,83.0298,83.0536,14400.0
2015-04-14 09:45:00,104.45,104.46,104.32,104.35,10000.0,83.0536,83.0616,82.9502,82.9741,10000.0
2015-04-14 09:50:00,104.37,104.43,104.28,104.3,13900.0,82.99,83.0377,82.9184,82.9343,13900.0
2015-04-14 09:55:00,104.27,104.34,104.16,104.23,33600.0,82.9105,82.9661,82.823,82.8787,33600.0
2015-04-14 10:00:00,104.21,104.23,104.0,104.0,27700.0,82.8628,82.8787,82.6958,82.6958,27700.0
2015-04-14 10:05:00,103.96,104.01,103.93,103.99,10500.0,82.664,82.7037,82.6401,82.6878,10500.0
2015-04-14 10:10:00,103.98,104.12,103.97,104.12,5200.0,82.6799,82.7912,82.6719,82.7912,5200.0
2015-04-14 10:15:00,104.14,104.17,104.12,104.13,4900.0,82.8071,82.831,82.7912,82.7992,4900.0
2015-04-14 10:20:00,104.14,104.16,104.09,104.11,8100.0,82.8071,82.823,82.7674,82.7833,8100.0
2015-04-14 10:25:00,104.1,104.16,104.07,104.13,6500.0,82.7753,82.823,82.7515,82.7992,6500.0
2015-04-14 10:30:00,104.11,104.11,104.0,104.0,15200.0,82.7833,82.7833,82.6958,82.6958,15200.0
2015-04-14 10:35:00,104.02,104.05,103.95,104.05,4400.0,82.7117,82.7356,82.656,82.7356,4400.0
2015-04-14 10:40:00,104.07,104.1,104.05,104.1,9400.0,82.7515,82.7753,82.7356,82.7753,9400.0
2015-04-14 10:45:00,104.13,104.19,104.11,104.19,7800.0,82.7992,82.8469,82.7833,82.8469,7800.0
2015-04-14 10:50:00,104.21,104.21,104.15,104.19,13800.0,82.8628,82.8628,82.8151,82.8469,13800.0
2015-04-14 10:55:00,104.2,104.2,104.13,104.15,13500.0,82.8548,82.8548,82.7992,82.8151,13500.0
2015-04-14 11:00:00,104.13,104.15,104.06,104.14,21500.0,82.7992,82.8151,82.7435,82.8071,21500.0
2015-04-14 11:05:00,104.14,104.24,104.13,104.23,19000.0,82.8071,82.8866,82.7992,82.8787,19000.0
2015-04-14 11:10:00,104.26,104.42,104.25,104.4,49400.0,82.9025,83.0298,82.8946,83.0139,49400.0
2015-04-14 11:15:00,104.44,104.5,104.43,104.44,8700.0,83.0457,83.0934,83.0377,83.0457,8700.0
2015-04-14 11:20:00,104.42,104.42,104.36,104.38,13000.0,83.0298,83.0298,82.982,82.998,13000.0
2015-04-14 11:25:00,104.37,104.37,104.33,104.35,5000.0,82.99,82.99,82.9582,82.9741,5000.0
2015-04-14 11:30:00,104.35,104.44,104.35,104.43,4300.0,82.9741,83.0457,82.9741,83.0377,4300.0
2015-04-14 11:35:00,104.42,104.43,104.36,104.37,6000.0,83.0298,83.0377,82.982,82.99,6000.0
2015-04-14 11:40:00,104.39,104.46,104.39,104.44,2100.0,83.0059,83.0616,83.0059,83.0457,2100.0
2015-04-14 11:45:00,104.45,104.46,104.4,104.4,160800.0,83.0536,83.0616,83.0139,83.0139,160800.0
2015-04-14 11:50:00,104.42,104.45,104.42,104.45,17300.0,83.0298,83.0536,83.0298,83.0536,17300.0
2015-04-14 11:55:00,104.46,104.48,104.44,104.48,8500.0,83.0616,83.0775,83.0457,83.0775,8500.0
2015-04-14 12:00:00,104.48,104.49,104.45,104.46,5100.0,83.0775,83.0854,83.0536,83.0616,5100.0
2015-04-14 12:05:00,104.47,104.54,104.47,104.54,10800.0,83.0695,83.1252,83.0695,83.1252,10800.0
2015-04-14 12:10:00,104.53,104.55,104.51,104.52,22800.0,83.1172,83.1331,83.1013,83.1093,22800.0
2015-04-14 12:15:00,104.53,104.53,104.49,104.51,10100.0,83.1172,83.1172,83.0854,83.1013,10100.0
2015-04-14 12:20:00,104.5,104.52,104.5,104.52,3700.0,83.0934,83.1093,83.0934,83.1093,3700.0
2015-04-14 12:25:00,104.52,104.55,104.52,104.55,2500.0,83.1093,83.1331,83.1093,83.1331,2500.0
2015-04-14 12:30:00,104.57,104.69,104.57,104.68,46100.0,83.149,83.2444,83.149,83.2365,46100.0
2015-04-14 12:35:00,104.68,104.69,104.64,104.64,2300.0,83.2365,83.2444,83.2047,83.2047,2300.0
2015-04-14 12:40:00,104.65,104.65,104.58,104.6,10800.0,83.2126,83.2126,83.157,83.1729,10800.0
2015-04-14 12:45:00,104.6,104.61,104.59,104.6,11400.0,83.1729,83.1808,83.1649,83.1729,11400.0
2015-04-14 12:50:00,104.61,104.65,104.61,104.61,4400.0,83.1808,83.2126,83.1808,83.1808,4400.0
2015-04-14 12:55:00,104.6,104.61,104.58,104.58,9000.0,83.1729,83.1808,83.157,83.157,9000.0
2015-04-14 13:00:00,104.59,104.59,104.58,104.59,1600.0,83.1649,83.1649,83.157,83.1649,1600.0
2015-04-14 13:05:00,104.59,104.6,104.56,104.58,20800.0,83.1649,83.1729,83.1411,83.157,20800.0
2015-04-14 13:10:00,104.58,104.62,104.56,104.57,5800.0,83.157,83.1888,83.1411,83.149,5800.0
2015-04-14 13:15:00,104.57,104.58,104.52,104.56,7500.0,83.149,83.157,83.1093,83.1411,7500.0
2015-04-14 13:20:00,104.55,104.57,104.55,104.56,3900.0,83.1331,83.149,83.1331,83.1411,3900.0
2015-04-14 13:25:00,104.57,104.57,104.53,104.56,9200.0,83.149,83.149,83.1172,83.1411,9200.0
2015-04-14 13:30:00,104.59,104.61,104.59,104.59,3000.0,83.1649,83.1808,83.1649,83.1649,3000.0
2015-04-14 13:35:00,104.58,104.6,104.55,104.56,4500.0,83.157,83.1729,83.1331,83.1411,4500.0
2015-04-14 13:40:00,104.56,104.59,104.56,104.58,8000.0,83.1411,83.1649,83.1411,83.157,8000.0
2015-04-14 13:45:00,104.57,104.59,104.57,104.59,8400.0,83.149,83.1649,83.149,83.1649,8400.0
2015-04-14 13:50:00,104.56,104.59,104.52,104.58,10100.0,83.1411,83.1649,83.1093,83.157,10100.0
2015-04-14 13:55:00,104.58,104.58,104.56,104.58,52400.0,83.157,83.157,83.1411,83.157,52400.0
2015-04-14 14:00:00,104.56,104.57,104.52,104.53,41800.0,83.1411,83.149,83.1093,83.1172,41800.0
2015-04-14 14:05:00,104.54,104.57,104.54,104.57,4400.0,83.1252,83.149,83.1252,83.149,4400.0
2015-04-14 14:10:00,104.54,104.54,104.49,104.5,4100.0,83.1252,83.1252,83.0854,83.0934,4100.0
2015-04-14 14:15:00,104.51,104.54,104.5,104.54,8000.0,83.1013,83.1252,83.0934,83.1252,8000.0
2015-04-14 14:20:00,104.53,104.54,104.49,104.49,3500.0,83.1172,83.1252,83.0854,83.0854,3500.0
2015-04-14 14:25:00,104.5,104.55,104.5,104.54,4700.0,83.0934,83.1331,83.0934,83.1252,4700.0
2015-04-14 14:30:00,104.57,104.57,104.5,104.51,6400.0,83.149,83.149,83.0934,83.1013,6400.0
2015-04-14 14:35:00,104.5,104.51,104.42,104.44,7000.0,83.0934,83.1013,83.0298,83.0457,7000.0
2015-04-14 14:40:00,104.42,104.45,104.41,104.44,10400.0,83.0298,83.0536,83.0218,83.0457,10400.0
2015-04-14 14:45:00,104.45,104.49,104.44,104.48,4400.0,83.0536,83.0854,83.0457,83.0775,4400.0
2015-04-14 14:50:00,104.48,104.49,104.46,104.47,6600.0,83.0775,83.0854,83.0616,83.0695,6600.0
2015-04-14 14:55:00,104.47,104.55,104.47,104.54,8100.0,83.0695,83.1331,83.0695,83.1252,8100.0
2015-04-14 15:00:00,104.54,104.63,104.54,104.59,11700.0,83.1252,83.1967,83.1252,83.1649,11700.0
2015-04-14 15:05:00,104.58,104.61,104.57,104.57,5600.0,83.157,83.1808,83.149,83.149,5600.0
2015-04-14 15:10:00,104.59,104.67,104.58,104.66,20400.0,83.1649,83.2285,83.157,83.2206,20400.0
2015-04-14 15:15:00,104.65,104.66,104.63,104.64,3700.0,83.2126,83.2206,83.1967,83.2047,3700.0
2015-04-14 15:20:00,104.63,104.63,104.57,104.6,23800.0,83.1967,83.1967,83.149,83.1729,23800.0
2015-04-14 15:25:00,104.59,104.6,104.55,104.57,20900.0,83.1649,83.1729,83.1331,83.149,20900.0
2015-04-14 15:30:00,104.57,104.66,104.57,104.63,27400.0,83.149,83.2206,83.149,83.1967,27400.0
2015-04-14 15:35:00,104.63,104.63,104.57,104.58,8300.0,83.1967,83.1967,83.149,83.157,8300.0
2015-04-14 15:40:00,104.57,104.61,104.56,104.57,12800.0,83.149,83.1808,83.1411,83.149,12800.0
2015-04-14 15:45:00,104.57,104.6,104.56,104.58,24500.0,83.149,83.1729,83.1411,83.157,24500.0
2015-04-14 15:50:00,104.58,104.59,104.52,104.52,17600.0,83.157,83.1649,83.1093,83.1093,17600.0
2015-04-14 15:55:00,104.5,104.6,104.46,104.6,105600.0,83.0934,83.1729,83.0616,83.1729,105600.0
2015-04-15 09:30:00,104.87,105.06,104.84,105.02,44800.0,83.3876,83.5387,83.3637,83.5068,44800.0
2015-04-15 09:35:00,105.04,105.21,105.01,105.18,8700.0,83.5228,83.6579,83.4989,83.6341,8700.0
2015-04-15 09:40:00,105.19,105.23,105.14,105.23,8800.0,83.642,83.6738,83.6023,83.6738,8800.0
2015-04-15 09:45:00,105.23,105.27,105.19,105.27,11200.0,83.6738,83.7056,83.642,83.7056,11200.0
2015-04-15 09:50:00,105.28,105.34,105.25,105.25,19900.0,83.7136,83.7613,83.6897,83.6897,19900.0
2015-04-15 09:55:00,105.26,105.26,105.2,105.2,9700.0,83.6977,83.6977,83.65,83.65,9700.0
2015-04-15 10:00:00,105.2,105.26,105.18,105.19,6800.0,83.65,83.6977,83.6341,83.642,6800.0
2015-04-15 10:05:00,105.2,105.21,105.13,105.2,14800.0,83.65,83.6579,83.5943,83.65,14800.0
2015-04-15 10:10:00,105.2,105.22,105.18,105.18,7500.0,83.65,83.6659,83.6341,83.6341,7500.0
2015-04-15 10:15:00,105.19,105.22,105.18,105.2,11900.0,83.642,83.6659,83.6341,83.65,11900.0
2015-04-15 10:20:00,105.23,105.24,105.19,105.24,6200.0,83.6738,83.6818,83.642,83.6818,6200.0
2015-04-15 10:25:00,105.25,105.25,105.13,105.14,12700.0,83.6897,83.6897,83.5943,83.6023,12700.0
2015-04-15 10:30:00,105.17,105.24,105.16,105.23,7400.0,83.6261,83.6818,83.6182,83.6738,7400.0
2015-04-15 10:35:00,105.21,105.27,105.2,105.27,3900.0,83.6579,83.7056,83.65,83.7056,3900.0
2015-04-15 10:40:00,105.25,105.28,105.24,105.26,5800.0,83.6897,83.7136,83.6818,83.6977,5800.0
2015-04-15 10:45:00,105.26,105.3,105.25,105.27,7800.0,83.6977,83.7295,83.6897,83.7056,7800.0
2015-04-15 10:50:00,105.28,105.31,105.28,105.3,5300.0,83.7136,83.7374,83.7136,83.7295,5300.0
2015-04-15 10:55:00,105.32,105.34,105.29,105.33,16100.0,83.7454,83.7613,83.7215,83.7533,16100.0
2015-04-15 11:00:00,105.33,105.34,105.26,105.27,8100.0,83.7533,83.7613,83.6977,83.7056,8100.0
2015-04-15 11:05:00,105.28,105.28,105.21,105.23,6000.0,83.7136,83.7136,83.6579,83.6738,6000.0
2015-04-15 11:10:00,105.23,105.25,105.21,105.22,11800.0,83.6738,83.6897,83.6579,83.6659,11800.0
2015-04-15 11:15:00,105.23,105.24,105.17,105.18,44100.0,83.6738,83.6818,83.6261,83.6341,44100.0
2015-04-15 11:20:00,105.15,105.2,105.13,105.19,7200.0,83.6102,83.65,83.5943,83.642,7200.0
2015-04-15 11:25:00,105.2,105.22,105.17,105.2,18300.0,83.65,83.6659,83.6261,83.65,18300.0
2015-04-15 11:30:00,105.2,105.2,105.09,105.11,17100.0,83.65,83.65,83.5625,83.5784,17100.0
2015-04-15 11:35:00,105.12,105.15,105.09,105.09,13400.0,83.5864,83.6102,83.5625,83.5625,13400.0
2015-04-15 11:40:00,105.08,105.17,105.08,105.17,21600.0,83.5546,83.6261,83.5546,83.6261,21600.0
2015-04-15 11:45:00,105.17,105.17,105.14,105.15,3400.0,83.6261,83.6261,83.6023,83.6102,3400.0
2015-04-15 11:50:00,105.15,105.18,105.15,105.16,5300.0,83.6102,83.6341,83.6102,83.6182,5300.0
2015-04-15 11:55:00,105.16,105.23,105.15,105.2,11400.0,83.6182,83.6738,83.6102,83.65,11400.0
2015-04-15 12:00:00,105.21,105.23,105.2,105.2,4700.0,83.6579,83.6738,83.65,83.65,4700.0
2015-04-15 12:05:00,105.2,105.21,105.18,105.2,6300.0,83.65,83.6579,83.6341,83.65,6300.0
2015-04-15 12:10:00,105.19,105.21,105.18,105.2,30900.0,83.642,83.6579,83.6341,83.65,30900.0
2015-04-15 12:15:00,105.2,105.22,105.2,105.21,10300.0,83.65,83.6659,83.65,83.6579,10300.0
2015-04-15 12:20:00,105.21,105.26,105.2,105.22,33500.0,83.6579,83.6977,83.65,83.6659,33500.0
2015-04-15 12:25:00,105.22,105.24,105.21,105.24,11800.0,83.6659,83.6818,83.6579,83.6818,11800.0
2015-04-15 12:30:00,105.23,105.23,105.15,105.15,15400.0,83.6738,83.6738,83.6102,83.6102,15400.0
2015-04-15 12:35:00,105.14,105.19,105.14,105.19,9100.0,83.6023,83.642,83.6023,83.642,9100.0
2015-04-15 12:40:00,105.19,105.22,105.19,105.19,4400.0,83.642,83.6659,83.642,83.642,4400.0
2015-04-15 12:45:00,105.21,105.23,105.2,105.23,3400.0,83.6579,83.6738,83.65,83.6738,3400.0
2015-04-15 12:50:00,105.22,105.24,105.2,105.23,6000.0,83.6659,83.6818,83.65,83.6738,6000.0
2015-04-15 12:55:00,105.22,105.27,105.21,105.27,8100.0,83.6659,83.7056,83.6579,83.7056,8100.0
2015-04-15 13:00:00,105.27,105.29,105.25,105.26,6700.0,83.7056,83.7215,83.6897,83.6977,6700.0
2015-04-15 13:05:00,105.26,105.28,105.24,105.25,17700.0,83.6977,83.7136,83.6818,83.6897,17700.0
2015-04-15 13:10:00,105.25,105.28,105.25,105.28,11800.0,83.6897,83.7136,83.6897,83.7136,11800.0
2015-04-15 13:15:00,105.28,105.33,105.28,105.32,9600.0,83.7136,83.7533,83.7136,83.7454,9600.0
2015-04-15 13:20:00,105.32,105.33,105.31,105.33,17800.0,83.7454,83.7533,83.7374,83.7533,17800.0
2015-04-15 13:25:00,105.31,105.48,105.29,105.47,21300.0,83.7374,83.8726,83.7215,83.8647,21300.0
2015-04-15 13:30:00,105.46,105.48,105.41,105.46,26100.0,83.8567,83.8726,83.817,83.8567,26100.0
2015-04-15 13:35:00,105.46,105.47,105.43,105.43,24700.0,83.8567,83.8647,83.8329,83.8329,24700.0
2015-04-15 13:40:00,105.42,105.45,105.42,105.43,7200.0,83.8249,83.8488,83.8249,83.8329,7200.0
2015-04-15 13:45:00,105.43,105.47,105.41,105.44,17500.0,83.8329,83.8647,83.817,83.8408,17500.0
2015-04-15 13:50:00,105.42,105.42,105.39,105.39,6400.0,83.8249,83.8249,83.8011,83.8011,6400.0
2015-04-15 13:55:00,105.38,105.38,105.36,105.38,9700.0,83.7931,83.7931,83.7772,83.7931,9700.0
2015-04-15 14:00:00,105.37,105.41,105.35,105.41,30000.0,83.7852,83.817,83.7692,83.817,30000.0
2015-04-15 14:05:00,105.41,105.44,105.4,105.43,18800.0,83.817,83.8408,83.809,83.8329,18800.0
2015-04-15 14:10:00,105.43,105.46,105.4,105.41,24300.0,83.8329,83.8567,83.809,83.817,24300.0
2015-04-15 14:15:00,105.41,105.45,105.41,105.42,13300.0,83.817,83.8488,83.817,83.8249,13300.0
2015-04-15 14:20:00,105.42,105.42,105.33,105.37,21100.0,83.8249,83.8249,83.7533,83.7852,21100.0
2015-04-15 14:25:00,105.36,105.38,105.34,105.37,21900.0,83.7772,83.7931,83.7613,83.7852,21900.0
2015-04-15 14:30:00,105.36,105.37,105.34,105.35,8200.0,83.7772,83.7852,83.7613,83.7692,8200.0
2015-04-15 14:35:00,105.34,105.37,105.32,105.37,9600.0,83.7613,83.7852,83.7454,83.7852,9600.0
2015-04-15 14:40:00,105.37,105.42,105.37,105.42,62100.0,83.7852,83.8249,83.7852,83.8249,62100.0
2015-04-15 14:45:00,105.41,105.45,105.39,105.45,51000.0,83.817,83.8488,83.8011,83.8488,51000.0
2015-04-15 14:50:00,105.45,105.46,105.42,105.42,24700.0,83.8488,83.8567,83.8249,83.8249,24700.0
2015-04-15 14:55:00,105.42,105.43,105.4,105.41,5300.0,83.8249,83.8329,83.809,83.817,5300.0
2015-04-15 15:00:00,105.41,105.43,105.38,105.43,17300.0,83.817,83.8329,83.7931,83.8329,17300.0
2015-04-15 15:05:00,105.42,105.42,105.38,105.39,7700.0,83.8249,83.8249,83.7931,83.8011,7700.0
2015-04-15 15:10:00,105.39,105.39,105.32,105.33,32500.0,83.8011,83.8011,83.7454,83.7533,32500.0
2015-04-15 15:15:00,105.33,105.35,105.31,105.34,24700.0,83.7533,83.7692,83.7374,83.7613,24700.0
2015-04-15 15:20:00,105.34,105.37,105.34,105.34,25400.0,83.7613,83.7852,83.7613,83.7613,25400.0
2015-04-15 15:25:00,105.33,105.38,105.3,105.38,46800.0,83.7533,83.7931,83.7295,83.7931,46800.0
2015-04-15 15:30:00,105.37,105.39,105.33,105.34,19200.0,83.7852,83.8011,83.7533,83.7613,19200.0
2015-04-15 15:35:00,105.35,105.36,105.25,105.25,30600.0,83.7692,83.7772,83.6897,83.6897,30600.0
2015-04-15 15:40:00,105.25,105.27,105.18,105.19,22200.0,83.6897,83.7056,83.6341,83.642,22200.0
2015-04-15 15:45:00,105.19,105.24,105.15,105.19,66400.0,83.642,83.6818,83.6102,83.642,66400.0
2015-04-15 15:50:00,105.19,105.22,105.18,105.18,72500.0,83.642,83.6659,83.6341,83.6341,72500.0
2015-04-15 15:55:00,105.17,105.17,105.12,105.13,117300.0,83.6261,83.6261,83.5864,83.5943,117300.0
2015-04-16 09:30:00,105.03,105.1,104.86,104.9,101700.0,83.5148,83.5705,83.3796,83.4114,101700.0
2015-04-16 09:35:00,104.93,104.98,104.81,104.86,5800.0,83.4353,83.475,83.3399,83.3796,5800.0
2015-04-16 09:40:00,104.8,104.91,104.79,104.91,4500.0,83.3319,83.4194,83.324,83.4194,4500.0
2015-04-16 09:45:00,104.91,104.92,104.78,104.78,17700.0,83.4194,83.4273,83.316,83.316,17700.0
2015-04-16 09:50:00,104.78,104.79,104.71,104.76,5700.0,83.316,83.324,83.2604,83.3001,5700.0
2015-04-16 09:55:00,104.76,104.84,104.74,104.81,10100.0,83.3001,83.3637,83.2842,83.3399,10100.0
2015-04-16 10:00:00,104.78,104.89,104.76,104.86,8200.0,83.316,83.4035,83.3001,83.3796,8200.0
2015-04-16 10:05:00,104.87,104.88,104.76,104.76,22800.0,83.3876,83.3955,83.3001,83.3001,22800.0
2015-04-16 10:10:00,104.79,104.88,104.79,104.84,7900.0,83.324,83.3955,83.324,83.3637,7900.0
2015-04-16 10:15:00,104.85,104.9,104.79,104.87,17600.0,83.3717,83.4114,83.324,83.3876,17600.0
2015-04-16 10:20:00,104.85,104.85,104.78,104.82,17700.0,83.3717,83.3717,83.316,83.3478,17700.0
2015-04-16 10:25:00,104.81,104.83,104.77,104.78,12400.0,83.3399,83.3558,83.3081,83.316,12400.0
2015-04-16 10:30:00,104.77,104.82,104.73,104.79,14700.0,83.3081,83.3478,83.2763,83.324,14700.0
2015-04-16 10:35:00,104.79,104.9,104.79,104.9,13200.0,83.324,83.4114,83.324,83.4114,13200.0
2015-04-16 10:40:00,104.91,104.92,104.89,104.92,2800.0,83.4194,83.4273,83.4035,83.4273,2800.0
2015-04-16 10:45:00,104.93,105.04,104.91,105.01,10400.0,83.4353,83.5228,83.4194,83.4989,10400.0
2015-04-16 10:50:00,105.01,105.04,104.95,105.01,6000.0,83.4989,83.5228,83.4512,83.4989,6000.0
2015-04-16 10:55:00,105.01,105.05,104.95,104.96,24800.0,83.4989,83.5307,83.4512,83.4591,24800.0
2015-04-16 11:00:00,104.97,105.01,104.95,105.0,58300.0,83.4671,83.4989,83.4512,83.4909,58300.0
2015-04-16 11:05:00,105.0,105.03,104.97,105.02,16200.0,83.4909,83.5148,83.4671,83.5068,16200.0
2015-04-16 11:10:00,105.02,105.04,105.0,105.02,28700.0,83.5068,83.5228,83.4909,83.5068,28700.0
2015-04-16 11:15:00,105.01,105.1,105.01,105.07,61500.0,83.4989,83.5705,83.4989,83.5466,61500.0
2015-04-16 11:20:00,105.06,105.09,105.05,105.07,29700.0,83.5387,83.5625,83.5307,83.5466,29700.0
2015-04-16 11:25:00,105.07,105.09,105.0,105.03,15900.0,83.5466,83.5625,83.4909,83.5148,15900.0
2015-04-16 11:30:00,105.04,105.04,104.97,104.97,18500.0,83.5228,83.5228,83.4671,83.4671,18500.0
2015-04-16 11:35:00,104.99,105.05,104.99,105.0,30900.0,83.483,83.5307,83.483,83.4909,30900.0
2015-04-16 11:40:00,105.01,105.01,104.88,104.89,19400.0,83.4989,83.4989,83.3955,83.4035,19400.0
2015-04-16 11:45:00,104.89,104.92,104.89,104.92,9400.0,83.4035,83.4273,83.4035,83.4273,9400.0
2015-04-16 11:50:00,104.92,104.95,104.9,104.95,39300.0,83.4273,83.4512,83.4114,83.4512,39300.0
2015-04-16 11:55:00,104.94,104.95,104.92,104.95,7100.0,83.4432,83.4512,83.4273,83.4512,7100.0
2015-04-16 12:00:00,104.96,105.01,104.94,105.0,7100.0,83.4591,83.4989,83.4432,83.4909,7100.0
2015-04-16 12:05:00,105.0,105.02,104.99,105.02,5700.0,83.4909,83.5068,83.483,83.5068,5700.0
2015-04-16 12:10:00,105.02,105.09,105.01,105.08,12700.0,83.5068,83.5625,83.4989,83.5546,12700.0
2015-04-16 12:15:00,105.09,105.11,105.07,105.07,5400.0,83.5625,83.5784,83.5466,83.5466,5400.0
2015-04-16 12:20:00,105.07,105.08,105.04,105.05,5400.0,83.5466,83.5546,83.5228,83.5307,5400.0
2015-04-16 12:25:00,105.05,105.07,105.05,105.06,12600.0,83.5307,83.5466,83.5307,83.5387,12600.0
2015-04-16 12:30:00,105.06,105.1,105.04,105.1,18300.0,83.5387,83.5705,83.5228,83.5705,18300.0
2015-04-16 12:35:00,105.1,105.11,105.05,105.08,8400.0,83.5705,83.5784,83.5307,83.5546,8400.0
2015-04-16 12:40:00,105.07,105.08,105.04,105.08,14800.0,83.5466,83.5546,83.5228,83.5546,14800.0
2015-04-16 12:45:00,105.08,105.09,105.05,105.06,6100.0,83.5546,83.5625,83.5307,83.5387,6100.0
2015-04-16 12:50:00,105.05,105.06,105.02,105.06,8400.0,83.5307,83.5387,83.5068,83.5387,8400.0
2015-04-16 12:55:00,105.06,105.07,105.04,105.07,6500.0,83.5387,83.5466,83.5228,83.5466,6500.0
2015-04-16 13:00:00,105.08,105.1,105.08,105.09,3500.0,83.5546,83.5705,83.5546,83.5625,3500.0
2015-04-16 13:05:00,105.1,105.11,105.04,105.05,5200.0,83.5705,83.5784,83.5228,83.5307,5200.0
2015-04-16 13:10:00,105.06,105.07,105.03,105.06,13000.0,83.5387,83.5466,83.5148,83.5387,13000.0
2015-04-16 13:15:00,105.07,105.12,105.07,105.12,9000.0,83.5466,83.5864,83.5466,83.5864,9000.0
2015-04-16 13:20:00,105.13,105.16,105.13,105.14,9100.0,83.5943,83.6182,83.5943,83.6023,9100.0
2015-04-16 13:25:00,105.14,105.15,105.08,105.1,8600.0,83.6023,83.6102,83.5546,83.5705,8600.0
2015-04-16 13:30:00,105.11,105.12,105.1,105.11,9900.0,83.5784,83.5864,83.5705,83.5784,9900.0
2015-04-16 13:35:00,105.13,105.16,105.13,105.16,8600.0,83.5943,83.6182,83.5943,83.6182,8600.0
2015-04-16 13:40:00,105.16,105.22,105.16,105.22,24100.0,83.6182,83.6659,83.6182,83.6659,24100.0
2015-04-16 13:45:00,105.22,105.34,105.22,105.33,32100.0,83.6659,83.7613,83.6659,83.7533,32100.0
2015-04-16 13:50:00,105.33,105.38,105.33,105.36,5600.0,83.7533,83.7931,83.7533,83.7772,5600.0
2015-04-16 13:55:00,105.35,105.38,105.34,105.37,8700.0,83.7692,83.7931,83.7613,83.7852,8700.0
2015-04-16 14:00:00,105.38,105.38,105.34,105.34,13100.0,83.7931,83.7931,83.7613,83.7613,13100.0
2015-04-16 14:05:00,105.35,105.35,105.3,105.31,7500.0,83.7692,83.7692,83.7295,83.7374,7500.0
2015-04-16 14:10:00,105.33,105.34,105.29,105.29,5600.0,83.7533,83.7613,83.7215,83.7215,5600.0
2015-04-16 14:15:00,105.3,105.32,105.27,105.3,14800.0,83.7295,83.7454,83.7056,83.7295,14800.0
2015-04-16 14:20:00,105.3,105.31,105.28,105.3,11500.0,83.7295,83.7374,83.7136,83.7295,11500.0
2015-04-16 14:25:00,105.3,105.33,105.28,105.32,11400.0,83.7295,83.7533,83.7136,83.7454,11400.0
2015-04-16 14:30:00,105.31,105.34,105.27,105.31,17100.0,83.7374,83.7613,83.7056,83.7374,17100.0
2015-04-16 14:35:00,105.3,105.38,105.3,105.36,24900.0,83.7295,83.7931,83.7295,83.7772,24900.0
2015-04-16 14:40:00,105.36,105.39,105.35,105.37,12400.0,83.7772,83.8011,83.7692,83.7852,12400.0
2015-04-16 14:45:00,105.38,105.38,105.34,105.36,156700.0,83.7931,83.7931,83.7613,83.7772,156700.0
2015-04-16 14:50:00,105.35,105.36,105.33,105.35,23900.0,83.7692,83.7772,83.7533,83.7692,23900.0
2015-04-16 14:55:00,105.34,105.35,105.26,105.26,9500.0,83.7613,83.7692,83.6977,83.6977,9500.0
2015-04-16 15:00:00,105.27,105.29,105.23,105.23,68600.0,83.7056,83.7215,83.6738,83.6738,68600.0
2015-04-16 15:05:00,105.23,105.25,105.22,105.25,43000.0,83.6738,83.6897,83.6659,83.6897,43000.0
2015-04-16 15:10:00,105.25,105.26,105.22,105.23,16800.0,83.6897,83.6977,83.6659,83.6738,16800.0
2015-04-16 15:15:00,105.24,105.24,105.21,105.21,11900.0,83.6818,83.6818,83.6579,83.6579,11900.0
2015-04-16 15:20:00,105.22,105.22,105.13,105.13,14400.0,83.6659,83.6659,83.5943,83.5943,14400.0
2015-04-16 15:25:00,105.1,105.12,105.07,105.1,20200.0,83.5705,83.5864,83.5466,83.5705,20200.0
2015-04-16 15:30:00,105.09,105.13,105.08,105.13,12000.0,83.5625,83.5943,83.5546,83.5943,12000.0
2015-04-16 15:35:00,105.14,105.2,105.14,105.19,14700.0,83.6023,83.65,83.6023,83.642,14700.0
2015-04-16 15:40:00,105.18,105.18,105.11,105.14,20800.0,83.6341,83.6341,83.5784,83.6023,20800.0
2015-04-16 15:45:00,105.12,105.12,105.03,105.08,24500.0,83.5864,83.5864,83.5148,83.5546,24500.0
2015-04-16 15:50:00,105.08,105.08,105.02,105.04,139400.0,83.5546,83.5546,83.5068,83.5228,139400.0
2015-04-16 15:55:00,105.03,105.09,105.02,105.07,213700.0,83.5148,83.5625,83.5068,83.5466,213700.0
2015-04-17 09:30:00,104.58,104.58,104.36,104.47,68400.0,83.157,83.157,82.982,83.0695,68400.0
2015-04-17 09:35:00,104.5,104.56,104.46,104.47,21200.0,83.0934,83.1411,83.0616,83.0695,21200.0
2015-04-17 09:40:00,104.49,104.5,104.19,104.29,15900.0,83.0854,83.0934,82.8469,82.9264,15900.0
2015-04-17 09:45:00,104.21,104.25,104.16,104.2,6800.0,82.8628,82.8946,82.823,82.8548,6800.0
2015-04-17 09:50:00,104.25,104.34,104.18,104.32,12900.0,82.8946,82.9661,82.8389,82.9502,12900.0
2015-04-17 09:55:00,104.34,104.34,104.21,104.21,8200.0,82.9661,82.9661,82.8628,82.8628,8200.0
2015-04-17 10:00:00,104.21,104.25,104.09,104.12,96200.0,82.8628,82.8946,82.7674,82.7912,96200.0
2015-04-17 10:05:00,104.1,104.14,103.96,104.0,107800.0,82.7753,82.8071,82.664,82.6958,107800.0
2015-04-17 10:10:00,103.99,104.06,103.92,104.01,63400.0,82.6878,82.7435,82.6322,82.7037,63400.0
2015-04-17 10:15:00,104.0,104.09,103.97,104.0,12000.0,82.6958,82.7674,82.6719,82.6958,12000.0
2015-04-17 10:20:00,104.01,104.07,103.97,104.06,7900.0,82.7037,82.7515,82.6719,82.7435,7900.0
2015-04-17 10:25:00,104.02,104.04,103.95,104.03,5800.0,82.7117,82.7276,82.656,82.7196,5800.0
2015-04-17 10:30:00,104.03,104.15,104.02,104.15,6500.0,82.7196,82.8151,82.7117,82.8151,6500.0
2015-04-17 10:35:00,104.15,104.16,104.12,104.13,3500.0,82.8151,82.823,82.7912,82.7992,3500.0
2015-04-17 10:40:00,104.14,104.22,104.13,104.2,13400.0,82.8071,82.8707,82.7992,82.8548,13400.0
2015-04-17 10:45:00,104.21,104.25,104.12,104.12,6400.0,82.8628,82.8946,82.7912,82.7912,6400.0
2015-04-17 10:50:00,104.11,104.11,103.99,104.02,10600.0,82.7833,82.7833,82.6878,82.7117,10600.0
2015-04-17 10:55:00,104.0,104.03,103.96,103.96,20700.0,82.6958,82.7196,82.664,82.664,20700.0
2015-04-17 11:00:00,103.94,103.99,103.85,103.89,21800.0,82.6481,82.6878,82.5765,82.6083,21800.0
2015-04-17 11:05:00,103.88,103.96,103.84,103.95,4400.0,82.6004,82.664,82.5686,82.656,4400.0
2015-04-17 11:10:00,103.94,103.98,103.94,103.97,4500.0,82.6481,82.6799,82.6481,82.6719,4500.0
2015-04-17 11:15:00,103.94,103.99,103.92,103.96,12700.0,82.6481,82.6878,82.6322,82.664,12700.0
2015-04-17 11:20:00,103.98,104.07,103.98,104.04,20000.0,82.6799,82.7515,82.6799,82.7276,20000.0
2015-04-17 11:25:00,104.03,104.09,104.0,104.07,10200.0,82.7196,82.7674,82.6958,82.7515,10200.0
2015-04-17 11:30:00,104.08,104.1,104.04,104.07,11200.0,82.7594,82.7753,82.7276,82.7515,11200.0
2015-04-17 11:35:00,104.07,104.11,103.97,104.0,63300.0,82.7515,82.7833,82.6719,82.6958,63300.0
2015-04-17 11:40:00,104.0,104.0,103.92,103.97,6700.0,82.6958,82.6958,82.6322,82.6719,6700.0
2015-04-17 11:45:00,103.96,104.07,103.96,104.07,11400.0,82.664,82.7515,82.664,82.7515,11400.0
2015-04-17 11:50:00,104.07,104.12,104.07,104.11,9000.0,82.7515,82.7912,82.7515,82.7833,9000.0
2015-04-17 11:55:00,104.12,104.14,104.08,104.08,22400.0,82.7912,82.8071,82.7594,82.7594,22400.0
2015-04-17 12:00:00,104.08,104.13,104.08,104.11,10000.0,82.7594,82.7992,82.7594,82.7833,10000.0
2015-04-17 12:05:00,104.1,104.11,104.04,104.06,12500.0,82.7753,82.7833,82.7276,82.7435,12500.0
2015-04-17 12:10:00,104.08,104.13,104.06,104.12,13800.0,82.7594,82.7992,82.7435,82.7912,13800.0
2015-04-17 12:15:00,104.12,104.14,104.03,104.07,6800.0,82.7912,82.8071,82.7196,82.7515,6800.0
2015-04-17 12:20:00,104.07,104.11,104.01,104.01,11700.0,82.7515,82.7833,82.7037,82.7037,11700.0
2015-04-17 12:25:00,104.05,104.05,103.99,104.02,3800.0,82.7356,82.7356,82.6878,82.7117,3800.0
2015-04-17 12:30:00,104.01,104.06,103.98,104.06,10100.0,82.7037,82.7435,82.6799,82.7435,10100.0
2015-04-17 12:35:00,104.07,104.13,104.05,104.1,15200.0,82.7515,82.7992,82.7356,82.7753,15200.0
2015-04-17 12:40:00,104.09,104.11,104.05,104.05,6800.0,82.7674,82.7833,82.7356,82.7356,6800.0
2015-04-17 12:45:00,104.05,104.08,104.03,104.06,16200.0,82.7356,82.7594,82.7196,82.7435,16200.0
2015-04-17 12:50:00,104.08,104.1,103.99,104.02,8100.0,82.7594,82.7753,82.6878,82.7117,8100.0
2015-04-17 12:55:00,104.02,104.09,104.02,104.07,17000.0,82.7117,82.7674,82.7117,82.7515,17000.0
2015-04-17 13:00:00,104.07,104.13,104.03,104.12,9000.0,82.7515,82.7992,82.7196,82.7912,9000.0
2015-04-17 13:05:00,104.13,104.14,104.11,104.11,19000.0,82.7992,82.8071,82.7833,82.7833,19000.0
2015-04-17 13:10:00,104.1,104.11,104.09,104.1,3100.0,82.7753,82.7833,82.7674,82.7753,3100.0
2015-04-17 13:15:00,104.08,104.12,104.07,104.12,2100.0,82.7594,82.7912,82.7515,82.7912,2100.0
2015-04-17 13:20:00,104.13,104.14,104.1,104.1,5900.0,82.7992,82.8071,82.7753,82.7753,5900.0
2015-04-17 13:25:00,104.11,104.11,104.0,104.02,31700.0,82.7833,82.7833,82.6958,82.7117,31700.0
2015-04-17 13:30:00,104.03,104.03,103.91,103.91,148200.0,82.7196,82.7196,82.6242,82.6242,148200.0
2015-04-17 13:35:00,103.91,103.97,103.9,103.93,97700.0,82.6242,82.6719,82.6163,82.6401,97700.0
2015-04-17 13:40:00,103.94,103.94,103.89,103.94,14300.0,82.6481,82.6481,82.6083,82.6481,14300.0
2015-04-17 13:45:00,103.92,103.98,103.88,103.95,25800.0,82.6322,82.6799,82.6004,82.656,25800.0
2015-04-17 13:50:00,103.96,103.97,103.78,103.81,35600.0,82.664,82.6719,82.5209,82.5447,35600.0
2015-04-17 13:55:00,103.79,103.79,103.69,103.74,20100.0,82.5288,82.5288,82.4493,82.4891,20100.0
2015-04-17 14:00:00,103.75,103.78,103.7,103.7,20100.0,82.497,82.5209,82.4572,82.4572,20100.0
2015-04-17 14:05:00,103.72,103.74,103.6,103.61,38100.0,82.4732,82.4891,82.3777,82.3857,38100.0
2015-04-17 14:10:00,103.61,103.66,103.58,103.63,60600.0,82.3857,82.4254,82.3618,82.4016,60600.0
2015-04-17 14:15:00,103.63,103.65,103.54,103.62,27900.0,82.4016,82.4175,82.33,82.3936,27900.0
2015-04-17 14:20:00,103.64,103.67,103.61,103.65,14800.0,82.4095,82.4334,82.3857,82.4175,14800.0
2015-04-17 14:25:00,103.65,103.69,103.63,103.67,10200.0,82.4175,82.4493,82.4016,82.4334,10200.0
2015-04-17 14:30:00,103.67,103.67,103.6,103.66,9200.0,82.4334,82.4334,82.3777,82.4254,9200.0
2015-04-17 14:35:00,103.66,103.74,103.62,103.69,16700.0,82.4254,82.4891,82.3936,82.4493,16700.0
2015-04-17 14:40:00,103.7,103.75,103.7,103.75,5400.0,82.4572,82.497,82.4572,82.497,5400.0
2015-04-17 14:45:00,103.75,103.76,103.66,103.68,5700.0,82.497,82.505,82.4254,82.4413,5700.0
2015-04-17 14:50:00,103.66,103.69,103.64,103.65,7600.0,82.4254,82.4493,82.4095,82.4175,7600.0
2015-04-17 14:55:00,103.66,103.72,103.66,103.69,5800.0,82.4254,82.4732,82.4254,82.4493,5800.0
2015-04-17 15:00:00,103.68,103.76,103.68,103.75,14800.0,82.4413,82.505,82.4413,82.497,14800.0
2015-04-17 15:05:00,103.74,103.76,103.68,103.71,12400.0,82.4891,82.505,82.4413,82.4652,12400.0
2015-04-17 15:10:00,103.71,103.83,103.71,103.81,12200.0,82.4652,82.5606,82.4652,82.5447,12200.0
2015-04-17 15:15:00,103.82,103.85,103.77,103.78,28900.0,82.5527,82.5765,82.5129,82.5209,28900.0
2015-04-17 15:20:00,103.79,103.8,103.69,103.73,13600.0,82.5288,82.5368,82.4493,82.4811,13600.0
2015-04-17 15:25:00,103.74,103.83,103.73,103.83,21800.0,82.4891,82.5606,82.4811,82.5606,21800.0
2015-04-17 15:30:00,103.82,104.02,103.81,103.99,48500.0,82.5527,82.7117,82.5447,82.6878,48500.0
2015-04-17 15:35:00,103.99,104.1,103.96,104.05,60400.0,82.6878,82.7753,82.664,82.7356,60400.0
2015-04-17 15:40:00,104.05,104.05,104.0,104.02,35000.0,82.7356,82.7356,82.6958,82.7117,35000.0
2015-04-17 15:45:00,104.02,104.05,103.95,103.95,71700.0,82.7117,82.7356,82.656,82.656,71700.0
2015-04-17 15:50:00,103.95,103.97,103.93,103.95,16000.0,82.656,82.6719,82.6401,82.656,16000.0
2015-04-17 15:55:00,103.95,104.02,103.94,103.99,69900.0,82.656,82.7117,82.6481,82.6878,69900.0
2015-04-20 09:30:00,104.62,104.75,104.5,104.7,36800.0,83.1888,83.2922,83.0934,83.2524,36800.0
2015-04-20 09:35:00,104.69,104.86,104.67,104.67,10200.0,83.2444,83.3796,83.2285,83.2285,10200.0
2015-04-20 09:40:00,104.68,104.75,104.68,104.7,8100.0,83.2365,83.2922,83.2365,83.2524,8100.0
2015-04-20 09:45:00,104.74,104.89,104.73,104.84,3800.0,83.2842,83.4035,83.2763,83.3637,3800.0
2015-04-20 09:50:00,104.85,104.9,104.83,104.83,14700.0,83.3717,83.4114,83.3558,83.3558,14700.0
2015-04-20 09:55:00,104.83,104.87,104.8,104.82,4900.0,83.3558,83.3876,83.3319,83.3478,4900.0
2015-04-20 10:00:00,104.83,104.88,104.73,104.75,19300.0,83.3558,83.3955,83.2763,83.2922,19300.0
2015-04-20 10:05:00,104.72,104.78,104.7,104.78,13200.0,83.2683,83.316,83.2524,83.316,13200.0
2015-04-20 10:10:00,104.8,104.8,104.69,104.7,9700.0,83.3319,83.3319,83.2444,83.2524,9700.0
2015-04-20 10:15:00,104.69,104.76,104.68,104.74,6800.0,83.2444,83.3001,83.2365,83.2842,6800.0
2015-04-20 10:20:00,104.72,104.77,104.71,104.74,5200.0,83.2683,83.3081,83.2604,83.2842,5200.0
2015-04-20 10:25:00,104.79,104.81,104.77,104.78,5100.0,83.324,83.3399,83.3081,83.316,5100.0
2015-04-20 10:30:00,104.79,104.82,104.77,104.79,27200.0,83.324,83.3478,83.3081,83.324,27200.0
2015-04-20 10:35:00,104.8,104.86,104.8,104.82,13000.0,83.3319,83.3796,83.3319,83.3478,13000.0
2015-04-20 10:40:00,104.81,104.85,104.81,104.82,6700.0,83.3399,83.3717,83.3399,83.3478,6700.0
2015-04-20 10:45:00,104.81,104.81,104.78,104.78,3900.0,83.3399,83.3399,83.316,83.316,3900.0
2015-04-20 10:50:00,104.78,104.83,104.78,104.83,8300.0,83.316,83.3558,83.316,83.3558,8300.0
2015-04-20 10:55:00,104.86,104.94,104.86,104.93,6300.0,83.3796,83.4432,83.3796,83.4353,6300.0
2015-04-20 11:00:00,104.94,105.01,104.94,104.99,12100.0,83.4432,83.4989,83.4432,83.483,12100.0
2015-04-20 11:05:00,105.01,105.01,104.97,104.98,70300.0,83.4989,83.4989,83.4671,83.475,70300.0
2015-04-20 11:10:00,104.98,104.99,104.94,104.94,15700.0,83.475,83.483,83.4432,83.4432,15700.0
2015-04-20 11:15:00,104.94,104.94,104.89,104.9,7100.0,83.4432,83.4432,83.4035,83.4114,7100.0
2015-04-20 11:20:00,104.9,104.92,104.88,104.89,4200.0,83.4114,83.4273,83.3955,83.4035,4200.0
2015-04-20 11:25:00,104.89,104.92,104.87,104.88,4100.0,83.4035,83.4273,83.3876,83.3955,4100.0
2015-04-20 11:30:00,104.88,104.92,104.88,104.91,3200.0,83.3955,83.4273,83.3955,83.4194,3200.0
2015-04-20 11:35:00,104.93,104.94,104.88,104.89,10900.0,83.4353,83.4432,83.3955,83.4035,10900.0
2015-04-20 11:40:00,104.9,104.94,104.9,104.94,5900.0,83.4114,83.4432,83.4114,83.4432,5900.0
2015-04-20 11:45:00,104.95,104.96,104.88,104.9,9500.0,83.4512,83.4591,83.3955,83.4114,9500.0
2015-04-20 11:50:00,104.9,104.92,104.88,104.91,5600.0,83.4114,83.4273,83.3955,83.4194,5600.0
2015-04-20 11:55:00,104.93,104.94,104.92,104.94,3500.0,83.4353,83.4432,83.4273,83.4432,3500.0
2015-04-20 12:00:00,104.94,104.96,104.92,104.94,6500.0,83.4432,83.4591,83.4273,83.4432,6500.0
2015-04-20 12:05:00,104.93,104.93,104.9,104.91,7600.0,83.4353,83.4353,83.4114,83.4194,7600.0
2015-04-20 12:10:00,104.9,104.93,104.89,104.93,5700.0,83.4114,83.4353,83.4035,83.4353,5700.0
2015-04-20 12:15:00,104.92,104.94,104.9,104.94,1900.0,83.4273,83.4432,83.4114,83.4432,1900.0
2015-04-20 12:20:00,104.94,104.94,104.91,104.92,69700.0,83.4432,83.4432,83.4194,83.4273,69700.0
2015-04-20 12:25:00,104.93,104.95,104.92,104.93,9700.0,83.4353,83.4512,83.4273,83.4353,9700.0
2015-04-20 12:30:00,104.93,104.94,104.9,104.9,6800.0,83.4353,83.4432,83.4114,83.4114,6800.0
2015-04-20 12:35:00,104.89,104.9,104.85,104.85,7400.0,83.4035,83.4114,83.3717,83.3717,7400.0
2015-04-20 12:40:00,104.85,104.88,104.84,104.87,2300.0,83.3717,83.3955,83.3637,83.3876,2300.0
2015-04-20 12:45:00,104.86,104.86,104.85,104.86,4000.0,83.3796,83.3796,83.3717,83.3796,4000.0
2015-04-20 12:50:00,104.85,104.89,104.85,104.87,4200.0,83.3717,83.4035,83.3717,83.3876,4200.0
2015-04-20 12:55:00,104.86,104.87,104.85,104.87,9000.0,83.3796,83.3876,83.3717,83.3876,9000.0
2015-04-20 13:00:00,104.87,104.88,104.86,104.87,11400.0,83.3876,83.3955,83.3796,83.3876,11400.0
2015-04-20 13:05:00,104.87,104.89,104.87,104.89,2000.0,83.3876,83.4035,83.3876,83.4035,2000.0
2015-04-20 13:10:00,104.88,104.91,104.86,104.89,11500.0,83.3955,83.4194,83.3796,83.4035,11500.0
2015-04-20 13:15:00,104.88,104.88,104.82,104.82,10800.0,83.3955,83.3955,83.3478,83.3478,10800.0
2015-04-20 13:20:00,104.83,104.84,104.77,104.79,10200.0,83.3558,83.3637,83.3081,83.324,10200.0
2015-04-20 13:25:00,104.8,104.81,104.77,104.8,3600.0,83.3319,83.3399,83.3081,83.3319,3600.0
2015-04-20 13:30:00,104.81,104.82,104.77,104.77,10600.0,83.3399,83.3478,83.3081,83.3081,10600.0
2015-04-20 13:35:00,104.77,104.83,104.76,104.82,5100.0,83.3081,83.3558,83.3001,83.3478,5100.0
2015-04-20 13:40:00,104.81,104.81,104.77,104.78,14200.0,83.3399,83.3399,83.3081,83.316,14200.0
2015-04-20 13:45:00,104.78,104.8,104.75,104.78,6000.0,83.316,83.3319,83.2922,83.316,6000.0
2015-04-20 13:50:00,104.77,104.78,104.75,104.75,3500.0,83.3081,83.316,83.2922,83.2922,3500.0
2015-04-20 13:55:00,104.75,104.77,104.7,104.71,33500.0,83.2922,83.3081,83.2524,83.2604,33500.0
2015-04-20 14:00:00,104.7,104.74,104.7,104.71,5500.0,83.2524,83.2842,83.2524,83.2604,5500.0
2015-04-20 14:05:00,104.72,104.72,104.66,104.67,10900.0,83.2683,83.2683,83.2206,83.2285,10900.0
2015-04-20 14:10:00,104.67,104.69,104.64,104.67,15700.0,83.2285,83.2444,83.2047,83.2285,15700.0
2015-04-20 14:15:00,104.67,104.72,104.67,104.7,9800.0,83.2285,83.2683,83.2285,83.2524,9800.0
2015-04-20 14:20:00,104.71,104.74,104.7,104.74,35700.0,83.2604,83.2842,83.2524,83.2842,35700.0
2015-04-20 14:25:00,104.73,104.74,104.72,104.72,9900.0,83.2763,83.2842,83.2683,83.2683,9900.0
2015-04-20 14:30:00,104.72,104.73,104.69,104.69,12500.0,83.2683,83.2763,83.2444,83.2444,12500.0
2015-04-20 14:35:00,104.68,104.71,104.68,104.71,16800.0,83.2365,83.2604,83.2365,83.2604,16800.0
2015-04-20 14:40:00,104.72,104.75,104.71,104.73,26000.0,83.2683,83.2922,83.2604,83.2763,26000.0
2015-04-20 14:45:00,104.72,104.75,104.7,104.72,17300.0,83.2683,83.2922,83.2524,83.2683,17300.0
2015-04-20 14:50:00,104.71,104.74,104.67,104.69,23000.0,83.2604,83.2842,83.2285,83.2444,23000.0
2015-04-20 14:55:00,104.68,104.73,104.67,104.73,29400.0,83.2365,83.2763,83.2285,83.2763,29400.0
2015-04-20 15:00:00,104.72,104.78,104.71,104.78,24800.0,83.2683,83.316,83.2604,83.316,24800.0
2015-04-20 15:05:00,104.77,104.81,104.76,104.79,20500.0,83.3081,83.3399,83.3001,83.324,20500.0
2015-04-20 15:10:00,104.8,104.82,104.78,104.79,20800.0,83.3319,83.3478,83.316,83.324,20800.0
2015-04-20 15:15:00,104.79,104.83,104.78,104.82,17100.0,83.324,83.3558,83.316,83.3478,17100.0
2015-04-20 15:20:00,104.83,104.83,104.77,104.77,29100.0,83.3558,83.3558,83.3081,83.3081,29100.0
2015-04-20 15:25:00,104.77,104.77,104.71,104.73,24700.0,83.3081,83.3081,83.2604,83.2763,24700.0
2015-04-20 15:30:00,104.73,104.77,104.71,104.71,30100.0,83.2763,83.3081,83.2604,83.2604,30100.0
2015-04-20 15:35:00,104.72,104.73,104.65,104.65,34900.0,83.2683,83.2763,83.2126,83.2126,34900.0
2015-04-20 15:40:00,104.65,104.68,104.63,104.65,55200.0,83.2126,83.2365,83.1967,83.2126,55200.0
2015-04-20 15:45:00,104.64,104.69,104.64,104.67,15400.0,83.2047,83.2444,83.2047,83.2285,15400.0
2015-04-20 15:50:00,104.67,104.7,104.66,104.7,8500.0,83.2285,83.2524,83.2206,83.2524,8500.0
2015-04-20 15:55:00,104.69,104.69,104.65,104.66,37500.0,83.2444,83.2444,83.2126,83.2206,37500.0
2015-04-21 09:30:00,104.99,105.16,104.91,105.03,44400.0,83.483,83.6182,83.4194,83.5148,44400.0
2015-04-21 09:35:00,105.02,105.03,104.9,104.93,43600.0,83.5068,83.5148,83.4114,83.4353,43600.0
2015-04-21 09:40:00,104.89,104.89,104.73,104.78,14500.0,83.4035,83.4035,83.2763,83.316,14500.0
2015-04-21 09:45:00,104.81,104.85,104.77,104.83,5400.0,83.3399,83.3717,83.3081,83.3558,5400.0
2015-04-21 09:50:00,104.85,104.89,104.77,104.8,3800.0,83.3717,83.4035,83.3081,83.3319,3800.0
2015-04-21 09:55:00,104.82,104.82,104.67,104.67,31100.0,83.3478,83.3478,83.2285,83.2285,31100.0
2015-04-21 10:00:00,104.71,104.78,104.69,104.7,4300.0,83.2604,83.316,83.2444,83.2524,4300.0
2015-04-21 10:05:00,104.67,104.67,104.61,104.65,7200.0,83.2285,83.2285,83.1808,83.2126,7200.0
2015-04-21 10:10:00,104.68,104.71,104.64,104.65,3200.0,83.2365,83.2604,83.2047,83.2126,3200.0
2015-04-21 10:15:00,104.63,104.72,104.62,104.7,8900.0,83.1967,83.2683,83.1888,83.2524,8900.0
2015-04-21 10:20:00,104.69,104.75,104.66,104.74,8400.0,83.2444,83.2922,83.2206,83.2842,8400.0
2015-04-21 10:25:00,104.73,104.73,104.66,104.7,59400.0,83.2763,83.2763,83.2206,83.2524,59400.0
2015-04-21 10:30:00,104.7,104.7,104.56,104.65,45700.0,83.2524,83.2524,83.1411,83.2126,45700.0
2015-04-21 10:35:00,104.64,104.68,104.62,104.64,11200.0,83.2047,83.2365,83.1888,83.2047,11200.0
2015-04-21 10:40:00,104.61,104.61,104.49,104.53,8500.0,83.1808,83.1808,83.0854,83.1172,8500.0
2015-04-21 10:45:00,104.54,104.6,104.54,104.57,5800.0,83.1252,83.1729,83.1252,83.149,5800.0
2015-04-21 10:50:00,104.57,104.62,104.54,104.6,18000.0,83.149,83.1888,83.1252,83.1729,18000.0
2015-04-21 10:55:00,104.63,104.64,104.58,104.59,7000.0,83.1967,83.2047,83.157,83.1649,7000.0
2015-04-21 11:00:00,104.57,104.67,104.57,104.67,18000.0,83.149,83.2285,83.149,83.2285,18000.0
2015-04-21 11:05:00,104.68,104.7,104.66,104.69,28600.0,83.2365,83.2524,83.2206,83.2444,28600.0
2015-04-21 11:10:00,104.69,104.7,104.65,104.67,17900.0,83.2444,83.2524,83.2126,83.2285,17900.0
2015-04-21 11:15:00,104.68,104.72,104.67,104.7,7300.0,83.2365,83.2683,83.2285,83.2524,7300.0
2015-04-21 11:20:00,104.69,104.69,104.6,104.61,6000.0,83.2444,83.2444,83.1729,83.1808,6000.0
2015-04-21 11:25:00,104.62,104.62,104.57,104.58,14100.0,83.1888,83.1888,83.149,83.157,14100.0
2015-04-21 11:30:00,104.57,104.62,104.54,104.54,24100.0,83.149,83.1888,83.1252,83.1252,24100.0
2015-04-21 11:35:00,104.54,104.59,104.54,104.55,6000.0,83.1252,83.1649,83.1252,83.1331,6000.0
2015-04-21 11:40:00,104.54,104.54,104.47,104.47,5600.0,83.1252,83.1252,83.0695,83.0695,5600.0
2015-04-21 11:45:00,104.47,104.47,104.36,104.41,5400.0,83.0695,83.0695,82.982,83.0218,5400.0
2015-04-21 11:50:00,104.41,104.42,104.36,104.42,4200.0,83.0218,83.0298,82.982,83.0298,4200.0
2015-04-21 11:55:00,104.42,104.42,104.39,104.4,8500.0,83.0298,83.0298,83.0059,83.0139,8500.0
2015-04-21 12:00:00,104.42,104.44,104.37,104.43,19000.0,83.0298,83.0457,82.99,83.0377,19000.0
2015-04-21 12:05:00,104.43,104.47,104.4,104.47,16000.0,83.0377,83.0695,83.0139,83.0695,16000.0
2015-04-21 12:10:00,104.47,104.48,104.45,104.47,23200.0,83.0695,83.0775,83.0536,83.0695,23200.0
2015-04-21 12:15:00,104.46,104.49,104.44,104.45,8200.0,83.0616,83.0854,83.0457,83.0536,8200.0
2015-04-21 12:20:00,104.44,104.45,104.43,104.44,2100.0,83.0457,83.0536,83.0377,83.0457,2100.0
2015-04-21 12:25:00,104.44,104.49,104.43,104.46,11000.0,83.0457,83.0854,83.0377,83.0616,11000.0
2015-04-21 12:30:00,104.46,104.47,104.45,104.47,13100.0,83.0616,83.0695,83.0536,83.0695,13100.0
2015-04-21 12:35:00,104.46,104.49,104.45,104.49,9500.0,83.0616,83.0854,83.0536,83.0854,9500.0
2015-04-21 12:40:00,104.48,104.48,104.41,104.42,8100.0,83.0775,83.0775,83.0218,83.0298,8100.0
2015-04-21 12:45:00,104.43,104.43,104.39,104.4,4700.0,83.0377,83.0377,83.0059,83.0139,4700.0
2015-04-21 12:50:00,104.4,104.43,104.39,104.42,4200.0,83.0139,83.0377,83.0059,83.0298,4200.0
2015-04-21 12:55:00,104.41,104.42,104.41,104.42,11300.0,83.0218,83.0298,83.0218,83.0298,11300.0
2015-04-21 13:00:00,104.42,104.46,104.42,104.45,7700.0,83.0298,83.0616,83.0298,83.0536,7700.0
2015-04-21 13:05:00,104.44,104.45,104.42,104.43,5300.0,83.0457,83.0536,83.0298,83.0377,5300.0
2015-04-21 13:10:00,104.41,104.51,104.41,104.5,12900.0,83.0218,83.1013,83.0218,83.0934,12900.0
2015-04-21 13:15:00,104.51,104.51,104.46,104.47,2500.0,83.1013,83.1013,83.0616,83.0695,2500.0
2015-04-21 13:20:00,104.46,104.51,104.46,104.51,2600.0,83.0616,83.1013,83.0616,83.1013,2600.0
2015-04-21 13:25:00,104.51,104.51,104.45,104.46,5300.0,83.1013,83.1013,83.0536,83.0616,5300.0
2015-04-21 13:30:00,104.45,104.48,104.41,104.42,6600.0,83.0536,83.0775,83.0218,83.0298,6600.0
2015-04-21 13:35:00,104.42,104.43,104.3,104.31,17400.0,83.0298,83.0377,82.9343,82.9423,17400.0
2015-04-21 13:40:00,104.31,104.35,104.31,104.32,5000.0,82.9423,82.9741,82.9423,82.9502,5000.0
2015-04-21 13:45:00,104.33,104.35,104.28,104.28,7900.0,82.9582,82.9741,82.9184,82.9184,7900.0
2015-04-21 13:50:00,104.27,104.32,104.27,104.31,10300.0,82.9105,82.9502,82.9105,82.9423,10300.0
2015-04-21 13:55:00,104.3,104.33,104.24,104.24,6900.0,82.9343,82.9582,82.8866,82.8866,6900.0
2015-04-21 14:00:00,104.23,104.25,104.18,104.24,24100.0,82.8787,82.8946,82.8389,82.8866,24100.0
2015-04-21 14:05:00,104.24,104.24,104.13,104.2,15000.0,82.8866,82.8866,82.7992,82.8548,15000.0
2015-04-21 14:10:00,104.19,104.24,104.19,104.23,32100.0,82.8469,82.8866,82.8469,82.8787,32100.0
2015-04-21 14:15:00,104.23,104.31,104.23,104.29,30400.0,82.8787,82.9423,82.8787,82.9264,30400.0
2015-04-21 14:20:00,104.28,104.34,104.28,104.34,3500.0,82.9184,82.9661,82.9184,82.9661,3500.0
2015-04-21 14:25:00,104.33,104.42,104.33,104.42,19800.0,82.9582,83.0298,82.9582,83.0298,19800.0
2015-04-21 14:30:00,104.42,104.43,104.36,104.37,3100.0,83.0298,83.0377,82.982,82.99,3100.0
2015-04-21 14:35:00,104.38,104.38,104.33,104.36,4700.0,82.998,82.998,82.9582,82.982,4700.0
2015-04-21 14:40:00,104.35,104.36,104.33,104.34,3900.0,82.9741,82.982,82.9582,82.9661,3900.0
2015-04-21 14:45:00,104.34,104.41,104.33,104.41,5000.0,82.9661,83.0218,82.9582,83.0218,5000.0
2015-04-21 14:50:00,104.41,104.41,104.38,104.41,24200.0,83.0218,83.0218,82.998,83.0218,24200.0
2015-04-21 14:55:00,104.4,104.41,104.38,104.4,7200.0,83.0139,83.0218,82.998,83.0139,7200.0
2015-04-21 15:00:00,104.4,104.41,104.35,104.35,8700.0,83.0139,83.0218,82.9741,82.9741,8700.0
2015-04-21 15:05:00,104.36,104.4,104.34,104.39,4600.0,82.982,83.0139,82.9661,83.0059,4600.0
2015-04-21 15:10:00,104.39,104.42,104.38,104.39,3900.0,83.0059,83.0298,82.998,83.0059,3900.0
2015-04-21 15:15:00,104.39,104.4,104.36,104.37,5600.0,83.0059,83.0139,82.982,82.99,5600.0
2015-04-21 15:20:00,104.36,104.4,104.33,104.39,36500.0,82.982,83.0139,82.9582,83.0059,36500.0
2015-04-21 15:25:00,104.39,104.39,104.3,104.33,7500.0,83.0059,83.0059,82.9343,82.9582,7500.0
2015-04-21 15:30:00,104.33,104.33,104.26,104.3,21000.0,82.9582,82.9582,82.9025,82.9343,21000.0
2015-04-21 15:35:00,104.3,104.36,104.29,104.35,2900.0,82.9343,82.982,82.9264,82.9741,2900.0
2015-04-21 15:40:00,104.35,104.4,104.31,104.32,10200.0,82.9741,83.0139,82.9423,82.9502,10200.0
2015-04-21 15:45:00,104.31,104.32,104.27,104.29,14600.0,82.9423,82.9502,82.9105,82.9264,14600.0
2015-04-21 15:50:00,104.28,104.34,104.28,104.34,15100.0,82.9184,82.9661,82.9184,82.9661,15100.0
2015-04-21 15:55:00,104.35,104.36,104.3,104.33,16200.0,82.9741,82.982,82.9343,82.9582,16200.0
2015-04-22 09:30:00,104.5,104.52,104.39,104.44,49800.0,83.0934,83.1093,83.0059,83.0457,49800.0
2015-04-22 09:35:00,104.42,104.43,104.32,104.32,7000.0,83.0298,83.0377,82.9502,82.9502,7000.0
2015-04-22 09:40:00,104.32,104.43,104.23,104.28,9100.0,82.9502,83.0377,82.8787,82.9184,9100.0
2015-04-22 09:45:00,104.25,104.26,104.16,104.19,4500.0,82.8946,82.9025,82.823,82.8469,4500.0
2015-04-22 09:50:00,104.2,104.21,104.15,104.19,4000.0,82.8548,82.8628,82.8151,82.8469,4000.0
2015-04-22 09:55:00,104.17,104.26,104.16,104.24,4200.0,82.831,82.9025,82.823,82.8866,4200.0
2015-04-22 10:00:00,104.25,104.34,104.09,104.11,32400.0,82.8946,82.9661,82.7674,82.7833,32400.0
2015-04-22 10:05:00,104.12,104.19,104.06,104.06,12500.0,82.7912,82.8469,82.7435,82.7435,12500.0
2015-04-22 10:10:00,104.05,104.12,104.03,104.12,14600.0,82.7356,82.7912,82.7196,82.7912,14600.0
2015-04-22 10:15:00,104.09,104.1,103.97,104.09,14600.0,82.7674,82.7753,82.6719,82.7674,14600.0
2015-04-22 10:20:00,104.11,104.17,104.05,104.17,10400.0,82.7833,82.831,82.7356,82.831,10400.0
2015-04-22 10:25:00,104.15,104.27,104.14,104.19,17700.0,82.8151,82.9105,82.8071,82.8469,17700.0
2015-04-22 10:30:00,104.23,104.31,104.22,104.3,6300.0,82.8787,82.9423,82.8707,82.9343,6300.0
2015-04-22 10:35:00,104.24,104.26,104.17,104.23,27400.0,82.8866,82.9025,82.831,82.8787,27400.0
2015-04-22 10:40:00,104.22,104.51,104.22,104.5,32200.0,82.8707,83.1013,82.8707,83.0934,32200.0
2015-04-22 10:45:00,104.53,104.62,104.49,104.57,30400.0,83.1172,83.1888,83.0854,83.149,30400.0
2015-04-22 10:50:00,104.59,104.6,104.52,104.54,49200.0,83.1649,83.1729,83.1093,83.1252,49200.0
2015-04-22 10:55:00,104.54,104.57,104.51,104.57,19600.0,83.1252,83.149,83.1013,83.149,19600.0
2015-04-22 11:00:00,104.57,104.6,104.51,104.57,19200.0,83.149,83.1729,83.1013,83.149,19200.0
2015-04-22 11:05:00,104.57,104.58,104.51,104.54,7200.0,83.149,83.157,83.1013,83.1252,7200.0
2015-04-22 11:10:00,104.55,104.59,104.49,104.51,8500.0,83.1331,83.1649,83.0854,83.1013,8500.0
2015-04-22 11:15:00,104.51,104.54,104.48,104.48,2300.0,83.1013,83.1252,83.0775,83.0775,2300.0
2015-04-22 11:20:00,104.47,104.51,104.45,104.45,5000.0,83.0695,83.1013,83.0536,83.0536,5000.0
2015-04-22 11:25:00,104.47,104.51,104.46,104.51,4300.0,83.0695,83.1013,83.0616,83.1013,4300.0
2015-04-22 11:30:00,104.51,104.57,104.51,104.52,6000.0,83.1013,83.149,83.1013,83.1093,6000.0
2015-04-22 11:35:00,104.52,104.52,104.44,104.51,6100.0,83.1093,83.1093,83.0457,83.1013,6100.0
2015-04-22 11:40:00,104.52,104.54,104.48,104.54,20900.0,83.1093,83.1252,83.0775,83.1252,20900.0
2015-04-22 11:45:00,104.53,104.58,104.52,104.56,3600.0,83.1172,83.157,83.1093,83.1411,3600.0
2015-04-22 11:50:00,104.56,104.57,104.51,104.54,11900.0,83.1411,83.149,83.1013,83.1252,11900.0
2015-04-22 11:55:00,104.54,104.6,104.54,104.6,11400.0,83.1252,83.1729,83.1252,83.1729,11400.0
2015-04-22 12:00:00,104.6,104.6,104.48,104.5,14800.0,83.1729,83.1729,83.0775,83.0934,14800.0
2015-04-22 12:05:00,104.5,104.5,104.45,104.48,13200.0,83.0934,83.0934,83.0536,83.0775,13200.0
2015-04-22 12:10:00,104.48,104.5,104.47,104.5,6800.0,83.0775,83.0934,83.0695,83.0934,6800.0
2015-04-22 12:15:00,104.52,104.54,104.5,104.53,17200.0,83.1093,83.1252,83.0934,83.1172,17200.0
2015-04-22 12:20:00,104.52,104.58,104.52,104.56,26300.0,83.1093,83.157,83.1093,83.1411,26300.0
2015-04-22 12:25:00,104.56,104.58,104.52,104.57,32800.0,83.1411,83.157,83.1093,83.149,32800.0
2015-04-22 12:30:00,104.57,104.58,104.55,104.56,3000.0,83.149,83.157,83.1331,83.1411,3000.0
2015-04-22 12:35:00,104.54,104.58,104.53,104.56,8600.0,83.1252,83.157,83.1172,83.1411,8600.0
2015-04-22 12:40:00,104.56,104.61,104.55,104.6,16300.0,83.1411,83.1808,83.1331,83.1729,16300.0
2015-04-22 12:45:00,104.6,104.64,104.59,104.61,18900.0,83.1729,83.2047,83.1649,83.1808,18900.0
2015-04-22 12:50:00,104.62,104.69,104.6,104.66,13600.0,83.1888,83.2444,83.1729,83.2206,13600.0
2015-04-22 12:55:00,104.67,104.68,104.61,104.63,2500.0,83.2285,83.2365,83.1808,83.1967,2500.0
2015-04-22 13:00:00,104.64,104.65,104.6,104.63,12400.0,83.2047,83.2126,83.1729,83.1967,12400.0
2015-04-22 13:05:00,104.62,104.64,104.59,104.64,17600.0,83.1888,83.2047,83.1649,83.2047,17600.0
2015-04-22 13:10:00,104.63,104.64,104.62,104.63,5200.0,83.1967,83.2047,83.1888,83.1967,5200.0
2015-04-22 13:15:00,104.63,104.68,104.63,104.64,16900.0,83.1967,83.2365,83.1967,83.2047,16900.0
2015-04-22 13:20:00,104.66,104.69,104.66,104.67,4000.0,83.2206,83.2444,83.2206,83.2285,4000.0
2015-04-22 13:25:00,104.68,104.71,104.66,104.66,14200.0,83.2365,83.2604,83.2206,83.2206,14200.0
2015-04-22 13:30:00,104.65,104.69,104.65,104.68,6600.0,83.2126,83.2444,83.2126,83.2365,6600.0
2015-04-22 13:35:00,104.67,104.68,104.66,104.68,4700.0,83.2285,83.2365,83.2206,83.2365,4700.0
2015-04-22 13:40:00,104.67,104.79,104.67,104.79,18900.0,83.2285,83.324,83.2285,83.324,18900.0
2015-04-22 13:45:00,104.79,104.83,104.79,104.82,10600.0,83.324,83.3558,83.324,83.3478,10600.0
2015-04-22 13:50:00,104.81,104.81,104.77,104.77,6100.0,83.3399,83.3399,83.3081,83.3081,6100.0
2015-04-22 13:55:00,104.78,104.79,104.77,104.79,1900.0,83.316,83.324,83.3081,83.324,1900.0
2015-04-22 14:00:00,104.8,104.8,104.75,104.77,9000.0,83.3319,83.3319,83.2922,83.3081,9000.0
2015-04-22 14:05:00,104.78,104.87,104.78,104.86,8300.0,83.316,83.3876,83.316,83.3796,8300.0
2015-04-22 14:10:00,104.86,104.87,104.79,104.79,7200.0,83.3796,83.3876,83.324,83.324,7200.0
2015-04-22 14:15:00,104.8,104.82,104.77,104.77,9800.0,83.3319,83.3478,83.3081,83.3081,9800.0
2015-04-22 14:20:00,104.76,104.79,104.76,104.79,17600.0,83.3001,83.324,83.3001,83.324,17600.0
2015-04-22 14:25:00,104.78,104.8,104.75,104.77,8500.0,83.316,83.3319,83.2922,83.3081,8500.0
2015-04-22 14:30:00,104.78,104.83,104.77,104.82,14800.0,83.316,83.3558,83.3081,83.3478,14800.0
2015-04-22 14:35:00,104.83,104.83,104.81,104.81,8200.0,83.3558,83.3558,83.3399,83.3399,8200.0
2015-04-22 14:40:00,104.81,104.83,104.8,104.8,21400.0,83.3399,83.3558,83.3319,83.3319,21400.0
2015-04-22 14:45:00,104.79,104.83,104.79,104.82,9000.0,83.324,83.3558,83.324,83.3478,9000.0
2015-04-22 14:50:00,104.82,104.83,104.76,104.76,8800.0,83.3478,83.3558,83.3001,83.3001,8800.0
2015-04-22 14:55:00,104.76,104.78,104.73,104.75,10400.0,83.3001,83.316,83.2763,83.2922,10400.0
2015-04-22 15:00:00,104.75,104.83,104.74,104.78,6500.0,83.2922,83.3558,83.2842,83.316,6500.0
2015-04-22 15:05:00,104.79,104.83,104.76,104.78,17900.0,83.324,83.3558,83.3001,83.316,17900.0
2015-04-22 15:10:00,104.79,104.81,104.75,104.78,13200.0,83.324,83.3399,83.2922,83.316,13200.0
2015-04-22 15:15:00,104.78,104.79,104.75,104.76,12100.0,83.316,83.324,83.2922,83.3001,12100.0
2015-04-22 15:20:00,104.75,104.85,104.75,104.85,27000.0,83.2922,83.3717,83.2922,83.3717,27000.0
2015-04-22 15:25:00,104.83,104.87,104.83,104.85,7600.0,83.3558,83.3876,83.3558,83.3717,7600.0
2015-04-22 15:30:00,104.85,104.88,104.74,104.74,18400.0,83.3717,83.3955,83.2842,83.2842,18400.0
2015-04-22 15:35:00,104.75,104.77,104.68,104.76,24300.0,83.2922,83.3081,83.2365,83.3001,24300.0
2015-04-22 15:40:00,104.75,104.77,104.71,104.73,9900.0,83.2922,83.3081,83.2604,83.2763,9900.0
2015-04-22 15:45:00,104.72,104.79,104.71,104.75,10400.0,83.2683,83.324,83.2604,83.2922,10400.0
2015-04-22 15:50:00,104.76,104.79,104.76,104.77,11800.0,83.3001,83.324,83.3001,83.3081,11800.0
2015-04-22 15:55:00,104.77,104.82,104.76,104.8,43600.0,83.3081,83.3478,83.3001,83.3319,43600.0
2015-04-23 09:30:00,104.61,104.68,104.56,104.66,30700.0,83.1808,83.2365,83.1411,83.2206,30700.0
2015-04-23 09:35:00,104.65,104.72,104.65,104.68,3800.0,83.2126,83.2683,83.2126,83.2365,3800.0
2015-04-23 09:40:00,104.7,104.74,104.67,104.68,9000.0,83.2524,83.2842,83.2285,83.2365,9000.0
2015-04-23 09:45:00,104.68,104.74,104.64,104.72,3100.0,83.2365,83.2842,83.2047,83.2683,3100.0
2015-04-23 09:50:00,104.73,104.78,104.71,104.78,9500.0,83.2763,83.316,83.2604,83.316,9500.0
2015-04-23 09:55:00,104.82,104.83,104.78,104.83,6200.0,83.3478,83.3558,83.316,83.3558,6200.0
2015-04-23 10:00:00,104.8,104.92,104.8,104.86,9200.0,83.3319,83.4273,83.3319,83.3796,9200.0
2015-04-23 10:05:00,104.84,104.85,104.78,104.78,14000.0,83.3637,83.3717,83.316,83.316,14000.0
2015-04-23 10:10:00,104.77,104.77,104.71,104.76,4100.0,83.3081,83.3081,83.2604,83.3001,4100.0
2015-04-23 10:15:00,104.78,104.78,104.64,104.65,6400.0,83.316,83.316,83.2047,83.2126,6400.0
2015-04-23 10:20:00,104.62,104.65,104.57,104.63,8600.0,83.1888,83.2126,83.149,83.1967,8600.0
2015-04-23 10:25:00,104.67,104.73,104.67,104.73,7800.0,83.2285,83.2763,83.2285,83.2763,7800.0
2015-04-23 10:30:00,104.7,104.77,104.7,104.76,12700.0,83.2524,83.3081,83.2524,83.3001,12700.0
2015-04-23 10:35:00,104.75,104.76,104.69,104.7,10000.0,83.2922,83.3001,83.2444,83.2524,10000.0
2015-04-23 10:40:00,104.71,104.79,104.71,104.76,35200.0,83.2604,83.324,83.2604,83.3001,35200.0
2015-04-23 10:45:00,104.76,104.78,104.74,104.76,3800.0,83.3001,83.316,83.2842,83.3001,3800.0
2015-04-23 10:50:00,104.77,104.78,104.71,104.74,4700.0,83.3081,83.316,83.2604,83.2842,4700.0
2015-04-23 10:55:00,104.75,104.76,104.68,104.68,5700.0,83.2922,83.3001,83.2365,83.2365,5700.0
2015-04-23 11:00:00,104.73,104.73,104.7,104.7,3300.0,83.2763,83.2763,83.2524,83.2524,3300.0
2015-04-23 11:05:00,104.72,104.84,104.71,104.8,57200.0,83.2683,83.3637,83.2604,83.3319,57200.0
2015-04-23 11:10:00,104.81,104.81,104.77,104.8,12600.0,83.3399,83.3399,83.3081,83.3319,12600.0
2015-04-23 11:15:00,104.79,104.79,104.73,104.73,5900.0,83.324,83.324,83.2763,83.2763,5900.0
2015-04-23 11:20:00,104.75,104.75,104.71,104.73,5400.0,83.2922,83.2922,83.2604,83.2763,5400.0
2015-04-23 11:25:00,104.74,104.8,104.73,104.79,8600.0,83.2842,83.3319,83.2763,83.324,8600.0
2015-04-23 11:30:00,104.81,104.81,104.76,104.78,15800.0,83.3399,83.3399,83.3001,83.316,15800.0
2015-04-23 11:35:00,104.84,104.87,104.83,104.84,4500.0,83.3637,83.3876,83.3558,83.3637,4500.0
2015-04-23 11:40:00,104.85,104.87,104.79,104.79,17100.0,83.3717,83.3876,83.324,83.324,17100.0
2015-04-23 11:45:00,104.8,104.82,104.79,104.8,4500.0,83.3319,83.3478,83.324,83.3319,4500.0
2015-04-23 11:50:00,104.82,105.14,104.81,105.13,50800.0,83.3478,83.6023,83.3399,83.5943,50800.0
2015-04-23 11:55:00,105.14,105.18,105.1,105.1,4500.0,83.6023,83.6341,83.5705,83.5705,4500.0
2015-04-23 12:00:00,105.1,105.1,105.06,105.09,13500.0,83.5705,83.5705,83.5387,83.5625,13500.0
2015-04-23 12:05:00,105.09,105.11,105.06,105.11,5800.0,83.5625,83.5784,83.5387,83.5784,5800.0
2015-04-23 12:10:00,105.1,105.14,105.09,105.12,12700.0,83.5705,83.6023,83.5625,83.5864,12700.0
2015-04-23 12:15:00,105.13,105.14,105.1,105.12,3600.0,83.5943,83.6023,83.5705,83.5864,3600.0
2015-04-23 12:20:00,105.14,105.17,105.11,105.14,44000.0,83.6023,83.6261,83.5784,83.6023,44000.0
2015-04-23 12:25:00,105.14,105.16,105.14,105.16,2900.0,83.6023,83.6182,83.6023,83.6182,2900.0
2015-04-23 12:30:00,105.15,105.16,105.11,105.15,21000.0,83.6102,83.6182,83.5784,83.6102,21000.0
2015-04-23 12:35:00,105.18,105.27,105.18,105.26,9800.0,83.6341,83.7056,83.6341,83.6977,9800.0
2015-04-23 12:40:00,105.31,105.36,105.3,105.3,30000.0,83.7374,83.7772,83.7295,83.7295,30000.0
2015-04-23 12:45:00,105.32,105.34,105.31,105.32,3300.0,83.7454,83.7613,83.7374,83.7454,3300.0
2015-04-23 12:50:00,105.3,105.32,105.3,105.31,5900.0,83.7295,83.7454,83.7295,83.7374,5900.0
2015-04-23 12:55:00,105.34,105.35,105.32,105.34,4000.0,83.7613,83.7692,83.7454,83.7613,4000.0
2015-04-23 13:00:00,105.34,105.36,105.32,105.34,5200.0,83.7613,83.7772,83.7454,83.7613,5200.0
2015-04-23 13:05:00,105.33,105.33,105.3,105.31,5500.0,83.7533,83.7533,83.7295,83.7374,5500.0
2015-04-23 13:10:00,105.32,105.34,105.31,105.31,10900.0,83.7454,83.7613,83.7374,83.7374,10900.0
2015-04-23 13:15:00,105.32,105.33,105.26,105.26,3900.0,83.7454,83.7533,83.6977,83.6977,3900.0
2015-04-23 13:20:00,105.28,105.32,105.28,105.29,5900.0,83.7136,83.7454,83.7136,83.7215,5900.0
2015-04-23 13:25:00,105.3,105.31,105.26,105.28,12000.0,83.7295,83.7374,83.6977,83.7136,12000.0
2015-04-23 13:30:00,105.27,105.29,105.24,105.27,4100.0,83.7056,83.7215,83.6818,83.7056,4100.0
2015-04-23 13:35:00,105.26,105.27,105.2,105.22,10200.0,83.6977,83.7056,83.65,83.6659,10200.0
2015-04-23 13:40:00,105.22,105.22,105.2,105.21,6900.0,83.6659,83.6659,83.65,83.6579,6900.0
2015-04-23 13:45:00,105.21,105.25,105.21,105.25,6900.0,83.6579,83.6897,83.6579,83.6897,6900.0
2015-04-23 13:50:00,105.24,105.25,105.21,105.24,8800.0,83.6818,83.6897,83.6579,83.6818,8800.0
2015-04-23 13:55:00,105.25,105.3,105.24,105.29,6800.0,83.6897,83.7295,83.6818,83.7215,6800.0
2015-04-23 14:00:00,105.3,105.3,105.26,105.28,14100.0,83.7295,83.7295,83.6977,83.7136,14100.0
2015-04-23 14:05:00,105.3,105.3,105.27,105.29,13500.0,83.7295,83.7295,83.7056,83.7215,13500.0
2015-04-23 14:10:00,105.28,105.28,105.25,105.26,3600.0,83.7136,83.7136,83.6897,83.6977,3600.0
2015-04-23 14:15:00,105.26,105.29,105.25,105.27,5900.0,83.6977,83.7215,83.6897,83.7056,5900.0
2015-04-23 14:20:00,105.27,105.29,105.21,105.22,6400.0,83.7056,83.7215,83.6579,83.6659,6400.0
2015-04-23 14:25:00,105.21,105.22,105.2,105.21,5800.0,83.6579,83.6659,83.65,83.6579,5800.0
2015-04-23 14:30:00,105.21,105.24,105.21,105.22,40500.0,83.6579,83.6818,83.6579,83.6659,40500.0
2015-04-23 14:35:00,105.22,105.23,105.16,105.18,17500.0,83.6659,83.6738,83.6182,83.6341,17500.0
2015-04-23 14:40:00,105.19,105.21,105.18,105.21,4700.0,83.642,83.6579,83.6341,83.6579,4700.0
2015-04-23 14:45:00,105.21,105.22,105.19,105.21,9100.0,83.6579,83.6659,83.642,83.6579,9100.0
2015-04-23 14:50:00,105.21,105.22,105.17,105.21,7500.0,83.6579,83.6659,83.6261,83.6579,7500.0
2015-04-23 14:55:00,105.22,105.24,105.21,105.22,10600.0,83.6659,83.6818,83.6579,83.6659,10600.0
2015-04-23 15:00:00,105.22,105.26,105.21,105.26,21800.0,83.6659,83.6977,83.6579,83.6977,21800.0
2015-04-23 15:05:00,105.24,105.28,105.24,105.26,12400.0,83.6818,83.7136,83.6818,83.6977,12400.0
2015-04-23 15:10:00,105.27,105.33,105.26,105.31,28600.0,83.7056,83.7533,83.6977,83.7374,28600.0
2015-04-23 15:15:00,105.32,105.37,105.29,105.3,10600.0,83.7454,83.7852,83.7215,83.7295,10600.0
2015-04-23 15:20:00,105.31,105.31,105.25,105.26,11800.0,83.7374,83.7374,83.6897,83.6977,11800.0
2015-04-23 15:25:00,105.25,105.29,105.25,105.28,13100.0,83.6897,83.7215,83.6897,83.7136,13100.0
2015-04-23 15:30:00,105.28,105.28,105.2,105.2,7500.0,83.7136,83.7136,83.65,83.65,7500.0
2015-04-23 15:35:00,105.22,105.27,105.21,105.25,5200.0,83.6659,83.7056,83.6579,83.6897,5200.0
2015-04-23 15:40:00,105.24,105.27,105.18,105.18,8400.0,83.6818,83.7056,83.6341,83.6341,8400.0
2015-04-23 15:45:00,105.18,105.18,105.13,105.13,9000.0,83.6341,83.6341,83.5943,83.5943,9000.0
2015-04-23 15:50:00,105.13,105.13,105.1,105.1,13000.0,83.5943,83.5943,83.5705,83.5705,13000.0
2015-04-23 15:55:00,105.09,105.09,105.03,105.04,20600.0,83.5625,83.5625,83.5148,83.5228,20600.0
2015-04-24 09:30:00,105.15,105.15,104.97,104.98,44300.0,83.6102,83.6102,83.4671,83.475,44300.0
2015-04-24 09:35:00,104.92,104.97,104.91,104.96,1300.0,83.4273,83.4671,83.4194,83.4591,1300.0
2015-04-24 09:40:00,104.95,104.95,104.87,104.92,4400.0,83.4512,83.4512,83.3876,83.4273,4400.0
2015-04-24 09:45:00,104.9,104.93,104.82,104.91,8400.0,83.4114,83.4353,83.3478,83.4194,8400.0
2015-04-24 09:50:00,104.89,104.99,104.89,104.9,18100.0,83.4035,83.483,83.4035,83.4114,18100.0
2015-04-24 09:55:00,104.89,105.05,104.89,105.02,19700.0,83.4035,83.5307,83.4035,83.5068,19700.0
2015-04-24 10:00:00,105.03,105.04,104.92,104.92,26300.0,83.5148,83.5228,83.4273,83.4273,26300.0
2015-04-24 10:05:00,104.93,104.94,104.84,104.91,8100.0,83.4353,83.4432,83.3637,83.4194,8100.0
2015-04-24 10:10:00,104.92,104.97,104.91,104.97,4300.0,83.4273,83.4671,83.4194,83.4671,4300.0
2015-04-24 10:15:00,104.95,104.99,104.93,104.98,5400.0,83.4512,83.483,83.4353,83.475,5400.0
2015-04-24 10:20:00,104.96,105.01,104.95,105.01,5900.0,83.4591,83.4989,83.4512,83.4989,5900.0
2015-04-24 10:25:00,105.02,105.02,104.98,105.0,1100.0,83.5068,83.5068,83.475,83.4909,1100.0
2015-04-24 10:30:00,104.99,105.05,104.99,105.0,25300.0,83.483,83.5307,83.483,83.4909,25300.0
2015-04-24 10:35:00,105.01,105.03,105.0,105.02,15400.0,83.4989,83.5148,83.4909,83.5068,15400.0
2015-04-24 10:40:00,105.0,105.05,104.98,105.04,3300.0,83.4909,83.5307,83.475,83.5228,3300.0
2015-04-24 10:45:00,105.04,105.04,104.98,105.01,27600.0,83.5228,83.5228,83.475,83.4989,27600.0
2015-04-24 10:50:00,105.01,105.05,104.97,104.97,6000.0,83.4989,83.5307,83.4671,83.4671,6000.0
2015-04-24 10:55:00,104.98,105.01,104.97,105.0,9500.0,83.475,83.4989,83.4671,83.4909,9500.0
2015-04-24 11:00:00,104.99,105.0,104.97,104.98,5100.0,83.483,83.4909,83.4671,83.475,5100.0
2015-04-24 11:05:00,105.0,105.04,105.0,105.03,10600.0,83.4909,83.5228,83.4909,83.5148,10600.0
2015-04-24 11:10:00,105.04,105.1,105.01,105.05,136100.0,83.5228,83.5705,83.4989,83.5307,136100.0
2015-04-24 11:15:00,105.05,105.09,105.03,105.09,4400.0,83.5307,83.5625,83.5148,83.5625,4400.0
2015-04-24 11:20:00,105.08,105.08,105.05,105.06,3300.0,83.5546,83.5546,83.5307,83.5387,3300.0
2015-04-24 11:25:00,105.07,105.07,105.04,105.06,3000.0,83.5466,83.5466,83.5228,83.5387,3000.0
2015-04-24 11:30:00,105.07,105.09,105.06,105.07,3400.0,83.5466,83.5625,83.5387,83.5466,3400.0
2015-04-24 11:35:00,105.08,105.12,105.08,105.1,3400.0,83.5546,83.5864,83.5546,83.5705,3400.0
2015-04-24 11:40:00,105.09,105.1,105.07,105.07,11800.0,83.5625,83.5705,83.5466,83.5466,11800.0
2015-04-24 11:45:00,105.06,105.08,105.04,105.06,6500.0,83.5387,83.5546,83.5228,83.5387,6500.0
2015-04-24 11:50:00,105.05,105.05,104.99,105.01,14500.0,83.5307,83.5307,83.483,83.4989,14500.0
2015-04-24 11:55:00,105.01,105.06,105.0,105.04,55200.0,83.4989,83.5387,83.4909,83.5228,55200.0
2015-04-24 12:00:00,105.05,105.09,105.04,105.09,17000.0,83.5307,83.5625,83.5228,83.5625,17000.0
2015-04-24 12:05:00,105.09,105.11,105.06,105.09,7200.0,83.5625,83.5784,83.5387,83.5625,7200.0
2015-04-24 12:10:00,105.08,105.12,105.07,105.11,7700.0,83.5546,83.5864,83.5466,83.5784,7700.0
2015-04-24 12:15:00,105.11,105.13,105.1,105.1,64900.0,83.5784,83.5943,83.5705,83.5705,64900.0
2015-04-24 12:20:00,105.12,105.16,105.12,105.15,18200.0,83.5864,83.6182,83.5864,83.6102,18200.0
2015-04-24 12:25:00,105.15,105.17,105.14,105.15,12900.0,83.6102,83.6261,83.6023,83.6102,12900.0
2015-04-24 12:30:00,105.15,105.19,105.14,105.19,13100.0,83.6102,83.642,83.6023,83.642,13100.0
2015-04-24 12:35:00,105.19,105.19,105.12,105.13,3700.0,83.642,83.642,83.5864,83.5943,3700.0
2015-04-24 12:40:00,105.14,105.14,105.11,105.12,3600.0,83.6023,83.6023,83.5784,83.5864,3600.0
2015-04-24 12:45:00,105.13,105.13,105.06,105.07,7200.0,83.5943,83.5943,83.5387,83.5466,7200.0
2015-04-24 12:50:00,105.08,105.11,105.07,105.1,9000.0,83.5546,83.5784,83.5466,83.5705,9000.0
2015-04-24 12:55:00,105.1,105.1,105.08,105.09,2000.0,83.5705,83.5705,83.5546,83.5625,2000.0
2015-04-24 13:00:00,105.09,105.11,105.09,105.09,13500.0,83.5625,83.5784,83.5625,83.5625,13500.0
2015-04-24 13:05:00,105.08,105.11,105.04,105.1,5900.0,83.5546,83.5784,83.5228,83.5705,5900.0
2015-04-24 13:10:00,105.11,105.11,105.08,105.1,3700.0,83.5784,83.5784,83.5546,83.5705,3700.0
2015-04-24 13:15:00,105.11,105.14,105.1,105.14,5800.0,83.5784,83.6023,83.5705,83.6023,5800.0
2015-04-24 13:20:00,105.13,105.16,105.13,105.16,3100.0,83.5943,83.6182,83.5943,83.6182,3100.0
2015-04-24 13:25:00,105.17,105.17,105.14,105.15,9200.0,83.6261,83.6261,83.6023,83.6102,9200.0
2015-04-24 13:30:00,105.15,105.16,105.12,105.12,5300.0,83.6102,83.6182,83.5864,83.5864,5300.0
2015-04-24 13:35:00,105.11,105.13,105.1,105.12,9000.0,83.5784,83.5943,83.5705,83.5864,9000.0
2015-04-24 13:40:00,105.12,105.15,105.11,105.15,2600.0,83.5864,83.6102,83.5784,83.6102,2600.0
2015-04-24 13:45:00,105.16,105.18,105.15,105.15,5200.0,83.6182,83.6341,83.6102,83.6102,5200.0
2015-04-24 13:50:00,105.13,105.16,105.13,105.16,11800.0,83.5943,83.6182,83.5943,83.6182,11800.0
2015-04-24 13:55:00,105.16,105.17,105.14,105.14,16100.0,83.6182,83.6261,83.6023,83.6023,16100.0
2015-04-24 14:00:00,105.13,105.17,105.13,105.13,14600.0,83.5943,83.6261,83.5943,83.5943,14600.0
2015-04-24 14:05:00,105.12,105.13,105.09,105.09,48700.0,83.5864,83.5943,83.5625,83.5625,48700.0
2015-04-24 14:10:00,105.09,105.12,105.09,105.11,1800.0,83.5625,83.5864,83.5625,83.5784,1800.0
2015-04-24 14:15:00,105.1,105.1,105.08,105.08,23200.0,83.5705,83.5705,83.5546,83.5546,23200.0
2015-04-24 14:20:00,105.08,105.12,105.07,105.09,40700.0,83.5546,83.5864,83.5466,83.5625,40700.0
2015-04-24 14:25:00,105.1,105.12,105.08,105.12,15200.0,83.5705,83.5864,83.5546,83.5864,15200.0
2015-04-24 14:30:00,105.12,105.12,105.07,105.09,8100.0,83.5864,83.5864,83.5466,83.5625,8100.0
2015-04-24 14:35:00,105.09,105.09,105.06,105.08,14700.0,83.5625,83.5625,83.5387,83.5546,14700.0
2015-04-24 14:40:00,105.08,105.09,105.04,105.08,20400.0,83.5546,83.5625,83.5228,83.5546,20400.0
2015-04-24 14:45:00,105.08,105.11,105.02,105.02,20900.0,83.5546,83.5784,83.5068,83.5068,20900.0
2015-04-24 14:50:00,105.04,105.05,104.94,104.98,13000.0,83.5228,83.5307,83.4432,83.475,13000.0
2015-04-24 14:55:00,104.98,104.99,104.92,104.97,11600.0,83.475,83.483,83.4273,83.4671,11600.0
2015-04-24 15:00:00,104.97,105.01,104.94,104.97,7000.0,83.4671,83.4989,83.4432,83.4671,7000.0
2015-04-24 15:05:00,104.97,105.0,104.95,104.97,8900.0,83.4671,83.4909,83.4512,83.4671,8900.0
2015-04-24 15:10:00,104.97,105.02,104.97,105.0,18900.0,83.4671,83.5068,83.4671,83.4909,18900.0
2015-04-24 15:15:00,105.0,105.01,104.98,104.98,10700.0,83.4909,83.4989,83.475,83.475,10700.0
2015-04-24 15:20:00,104.98,105.04,104.98,105.0,12700.0,83.475,83.5228,83.475,83.4909,12700.0
2015-04-24 15:25:00,105.0,105.01,104.99,105.01,4800.0,83.4909,83.4989,83.483,83.4989,4800.0
2015-04-24 15:30:00,105.02,105.02,104.98,105.0,3300.0,83.5068,83.5068,83.475,83.4909,3300.0
2015-04-24 15:35:00,105.01,105.07,105.01,105.05,5400.0,83.4989,83.5466,83.4989,83.5307,5400.0
2015-04-24 15:40:00,105.05,105.07,105.03,105.03,8500.0,83.5307,83.5466,83.5148,83.5148,8500.0
2015-04-24 15:45:00,105.03,105.08,105.03,105.07,10700.0,83.5148,83.5546,83.5148,83.5466,10700.0
2015-04-24 15:50:00,105.06,105.07,105.04,105.07,16200.0,83.5387,83.5466,83.5228,83.5466,16200.0
2015-04-24 15:55:00,105.07,105.09,105.03,105.07,22700.0,83.5466,83.5625,83.5148,83.5466,22700.0
2015-04-27 09:30:00,105.32,105.35,105.17,105.26,50200.0,83.7454,83.7692,83.6261,83.6977,50200.0
2015-04-27 09:35:00,105.25,105.25,105.15,105.19,13500.0,83.6897,83.6897,83.6102,83.642,13500.0
2015-04-27 09:40:00,105.18,105.24,105.16,105.24,4000.0,83.6341,83.6818,83.6182,83.6818,4000.0
2015-04-27 09:45:00,105.22,105.24,105.11,105.19,7600.0,83.6659,83.6818,83.5784,83.642,7600.0
2015-04-27 09:50:00,105.21,105.31,105.18,105.31,42700.0,83.6579,83.7374,83.6341,83.7374,42700.0
2015-04-27 09:55:00,105.3,105.38,105.3,105.34,3300.0,83.7295,83.7931,83.7295,83.7613,3300.0
2015-04-27 10:00:00,105.36,105.39,105.35,105.36,32100.0,83.7772,83.8011,83.7692,83.7772,32100.0
2015-04-27 10:05:00,105.36,105.37,105.32,105.32,23800.0,83.7772,83.7852,83.7454,83.7454,23800.0
2015-04-27 10:10:00,105.34,105.36,105.31,105.34,13400.0,83.7613,83.7772,83.7374,83.7613,13400.0
2015-04-27 10:15:00,105.35,105.39,105.33,105.37,18500.0,83.7692,83.8011,83.7533,83.7852,18500.0
2015-04-27 10:20:00,105.38,105.39,105.34,105.36,11000.0,83.7931,83.8011,83.7613,83.7772,11000.0
2015-04-27 10:25:00,105.35,105.36,105.34,105.34,9000.0,83.7692,83.7772,83.7613,83.7613,9000.0
2015-04-27 10:30:00,105.35,105.36,105.33,105.35,8800.0,83.7692,83.7772,83.7533,83.7692,8800.0
2015-04-27 10:35:00,105.35,105.35,105.24,105.29,20900.0,83.7692,83.7692,83.6818,83.7215,20900.0
2015-04-27 10:40:00,105.28,105.34,105.28,105.34,16800.0,83.7136,83.7613,83.7136,83.7613,16800.0
2015-04-27 10:45:00,105.34,105.34,105.21,105.22,7400.0,83.7613,83.7613,83.6579,83.6659,7400.0
2015-04-27 10:50:00,105.18,105.19,105.11,105.14,7300.0,83.6341,83.642,83.5784,83.6023,7300.0
2015-04-27 10:55:00,105.14,105.15,105.04,105.09,4900.0,83.6023,83.6102,83.5228,83.5625,4900.0
2015-04-27 11:00:00,105.07,105.13,105.06,105.1,12700.0,83.5466,83.5943,83.5387,83.5705,12700.0
2015-04-27 11:05:00,105.09,105.09,105.0,105.07,9000.0,83.5625,83.5625,83.4909,83.5466,9000.0
2015-04-27 11:10:00,105.07,105.12,105.05,105.11,8600.0,83.5466,83.5864,83.5307,83.5784,8600.0
2015-04-27 11:15:00,105.12,105.12,105.09,105.1,2900.0,83.5864,83.5864,83.5625,83.5705,2900.0
2015-04-27 11:20:00,105.11,105.16,105.11,105.16,7600.0,83.5784,83.6182,83.5784,83.6182,7600.0
2015-04-27 11:25:00,105.16,105.16,105.1,105.13,9800.0,83.6182,83.6182,83.5705,83.5943,9800.0
2015-04-27 11:30:00,105.13,105.2,105.13,105.2,15100.0,83.5943,83.65,83.5943,83.65,15100.0
2015-04-27 11:35:00,105.19,105.21,105.16,105.17,5100.0,83.642,83.6579,83.6182,83.6261,5100.0
2015-04-27 11:40:00,105.17,105.18,105.12,105.14,65100.0,83.6261,83.6341,83.5864,83.6023,65100.0
2015-04-27 11:45:00,105.14,105.16,105.05,105.06,10200.0,83.6023,83.6182,83.5307,83.5387,10200.0
2015-04-27 11:50:00,105.07,105.11,105.03,105.09,20300.0,83.5466,83.5784,83.5148,83.5625,20300.0
2015-04-27 11:55:00,105.1,105.1,105.01,105.07,5200.0,83.5705,83.5705,83.4989,83.5466,5200.0
2015-04-27 12:00:00,105.07,105.1,105.03,105.09,25200.0,83.5466,83.5705,83.5148,83.5625,25200.0
2015-04-27 12:05:00,105.09,105.1,105.04,105.05,23600.0,83.5625,83.5705,83.5228,83.5307,23600.0
2015-04-27 12:10:00,105.03,105.03,104.97,104.99,5800.0,83.5148,83.5148,83.4671,83.483,5800.0
2015-04-27 12:15:00,104.94,104.95,104.82,104.82,17800.0,83.4432,83.4512,83.3478,83.3478,17800.0
2015-04-27 12:20:00,104.82,104.87,104.8,104.85,13600.0,83.3478,83.3876,83.3319,83.3717,13600.0
2015-04-27 12:25:00,104.87,104.88,104.84,104.84,3000.0,83.3876,83.3955,83.3637,83.3637,3000.0
2015-04-27 12:30:00,104.86,104.88,104.82,104.82,3400.0,83.3796,83.3955,83.3478,83.3478,3400.0
2015-04-27 12:35:00,104.83,104.88,104.82,104.85,4600.0,83.3558,83.3955,83.3478,83.3717,4600.0
2015-04-27 12:40:00,104.85,104.85,104.8,104.82,3100.0,83.3717,83.3717,83.3319,83.3478,3100.0
2015-04-27 12:45:00,104.8,104.81,104.76,104.78,10100.0,83.3319,83.3399,83.3001,83.316,10100.0
2015-04-27 12:50:00,104.78,104.78,104.7,104.74,10700.0,83.316,83.316,83.2524,83.2842,10700.0
2015-04-27 12:55:00,104.72,104.76,104.71,104.75,72300.0,83.2683,83.3001,83.2604,83.2922,72300.0
2015-04-27 13:00:00,104.75,104.83,104.73,104.83,14500.0,83.2922,83.3558,83.2763,83.3558,14500.0
2015-04-27 13:05:00,104.81,104.84,104.79,104.82,7400.0,83.3399,83.3637,83.324,83.3478,7400.0
2015-04-27 13:10:00,104.81,104.81,104.74,104.74,9000.0,83.3399,83.3399,83.2842,83.2842,9000.0
2015-04-27 13:15:00,104.75,104.76,104.67,104.68,5100.0,83.2922,83.3001,83.2285,83.2365,5100.0
2015-04-27 13:20:00,104.69,104.7,104.62,104.69,20200.0,83.2444,83.2524,83.1888,83.2444,20200.0
2015-04-27 13:25:00,104.67,104.77,104.66,104.77,7400.0,83.2285,83.3081,83.2206,83.3081,7400.0
2015-04-27 13:30:00,104.79,104.79,104.74,104.77,12200.0,83.324,83.324,83.2842,83.3081,12200.0
2015-04-27 13:35:00,104.76,104.86,104.75,104.85,5800.0,83.3001,83.3796,83.2922,83.3717,5800.0
2015-04-27 13:40:00,104.84,104.85,104.82,104.82,6500.0,83.3637,83.3717,83.3478,83.3478,6500.0
2015-04-27 13:45:00,104.84,104.86,104.79,104.79,8600.0,83.3637,83.3796,83.324,83.324,8600.0
2015-04-27 13:50:00,104.8,104.82,104.76,104.78,5500.0,83.3319,83.3478,83.3001,83.316,5500.0
2015-04-27 13:55:00,104.78,104.82,104.78,104.8,3200.0,83.316,83.3478,83.316,83.3319,3200.0
2015-04-27 14:00:00,104.8,104.82,104.78,104.81,3700.0,83.3319,83.3478,83.316,83.3399,3700.0
2015-04-27 14:05:00,104.82,104.82,104.78,104.78,12900.0,83.3478,83.3478,83.316,83.316,12900.0
2015-04-27 14:10:00,104.78,104.79,104.74,104.76,26600.0,83.316,83.324,83.2842,83.3001,26600.0
2015-04-27 14:15:00,104.75,104.78,104.7,104.78,30700.0,83.2922,83.316,83.2524,83.316,30700.0
2015-04-27 14:20:00,104.78,104.83,104.77,104.8,9500.0,83.316,83.3558,83.3081,83.3319,9500.0
2015-04-27 14:25:00,104.82,104.88,104.82,104.86,8500.0,83.3478,83.3955,83.3478,83.3796,8500.0
2015-04-27 14:30:00,104.86,104.87,104.77,104.82,16100.0,83.3796,83.3876,83.3081,83.3478,16100.0
2015-04-27 14:35:00,104.82,104.82,104.69,104.7,13700.0,83.3478,83.3478,83.2444,83.2524,13700.0
2015-04-27 14:40:00,104.72,104.81,104.72,104.77,23100.0,83.2683,83.3399,83.2683,83.3081,23100.0
2015-04-27 14:45:00,104.76,104.78,104.75,104.77,30100.0,83.3001,83.316,83.2922,83.3081,30100.0
2015-04-27 14:50:00,104.78,104.78,104.73,104.75,84200.0,83.316,83.316,83.2763,83.2922,84200.0
2015-04-27 14:55:00,104.76,104.78,104.72,104.74,47600.0,83.3001,83.316,83.2683,83.2842,47600.0
2015-04-27 15:00:00,104.74,104.81,104.74,104.78,153000.0,83.2842,83.3399,83.2842,83.316,153000.0
2015-04-27 15:05:00,104.79,104.79,104.74,104.76,116500.0,83.324,83.324,83.2842,83.3001,116500.0
2015-04-27 15:10:00,104.76,104.78,104.7,104.71,56300.0,83.3001,83.316,83.2524,83.2604,56300.0
2015-04-27 15:15:00,104.7,104.71,104.56,104.57,102100.0,83.2524,83.2604,83.1411,83.149,102100.0
2015-04-27 15:20:00,104.56,104.62,104.56,104.61,66100.0,83.1411,83.1888,83.1411,83.1808,66100.0
2015-04-27 15:25:00,104.61,104.65,104.58,104.6,238700.0,83.1808,83.2126,83.157,83.1729,238700.0
2015-04-27 15:30:00,104.61,104.62,104.52,104.54,33200.0,83.1808,83.1888,83.1093,83.1252,33200.0
2015-04-27 15:35:00,104.51,104.58,104.49,104.58,12100.0,83.1013,83.157,83.0854,83.157,12100.0
2015-04-27 15:40:00,104.56,104.58,104.51,104.56,117000.0,83.1411,83.157,83.1013,83.1411,117000.0
2015-04-27 15:45:00,104.55,104.56,104.44,104.49,80400.0,83.1331,83.1411,83.0457,83.0854,80400.0
2015-04-27 15:50:00,104.48,104.5,104.46,104.48,149500.0,83.0775,83.0934,83.0616,83.0775,149500.0
2015-04-27 15:55:00,104.47,104.56,104.46,104.55,135600.0,83.0695,83.1411,83.0616,83.1331,135600.0
2015-04-28 09:30:00,104.53,104.66,104.49,104.63,27400.0,83.1172,83.2206,83.0854,83.1967,27400.0
2015-04-28 09:35:00,104.68,104.68,104.53,104.53,10400.0,83.2365,83.2365,83.1172,83.1172,10400.0
2015-04-28 09:40:00,104.6,104.68,104.58,104.68,8900.0,83.1729,83.2365,83.157,83.2365,8900.0
2015-04-28 09:45:00,104.65,104.65,104.49,104.53,21900.0,83.2126,83.2126,83.0854,83.1172,21900.0
2015-04-28 09:50:00,104.53,104.7,104.53,104.7,10000.0,83.1172,83.2524,83.1172,83.2524,10000.0
2015-04-28 09:55:00,104.69,104.7,104.66,104.66,15000.0,83.2444,83.2524,83.2206,83.2206,15000.0
2015-04-28 10:00:00,104.64,104.64,104.42,104.43,20300.0,83.2047,83.2047,83.0298,83.0377,20300.0
2015-04-28 10:05:00,104.4,104.48,104.29,104.3,41900.0,83.0139,83.0775,82.9264,82.9343,41900.0
2015-04-28 10:10:00,104.29,104.3,104.11,104.13,12000.0,82.9264,82.9343,82.7833,82.7992,12000.0
2015-04-28 10:15:00,104.05,104.21,104.05,104.2,17600.0,82.7356,82.8628,82.7356,82.8548,17600.0
2015-04-28 10:20:00,104.2,104.24,104.18,104.24,93200.0,82.8548,82.8866,82.8389,82.8866,93200.0
2015-04-28 10:25:00,104.25,104.31,104.22,104.26,87300.0,82.8946,82.9423,82.8707,82.9025,87300.0
2015-04-28 10:30:00,104.28,104.39,104.26,104.38,16000.0,82.9184,83.0059,82.9025,82.998,16000.0
2015-04-28 10:35:00,104.38,104.42,104.32,104.41,33100.0,82.998,83.0298,82.9502,83.0218,33100.0
2015-04-28 10:40:00,104.42,104.54,104.41,104.52,31400.0,83.0298,83.1252,83.0218,83.1093,31400.0
2015-04-28 10:45:00,104.51,104.53,104.48,104.51,45000.0,83.1013,83.1172,83.0775,83.1013,45000.0
2015-04-28 10:50:00,104.5,104.57,104.5,104.5,106600.0,83.0934,83.149,83.0934,83.0934,106600.0
2015-04-28 10:55:00,104.5,104.56,104.48,104.5,26500.0,83.0934,83.1411,83.0775,83.0934,26500.0
2015-04-28 11:00:00,104.52,104.73,104.51,104.73,7900.0,83.1093,83.2763,83.1013,83.2763,7900.0
2015-04-28 11:05:00,104.73,104.73,104.69,104.7,5200.0,83.2763,83.2763,83.2444,83.2524,5200.0
2015-04-28 11:10:00,104.69,104.79,104.69,104.74,21000.0,83.2444,83.324,83.2444,83.2842,21000.0
2015-04-28 11:15:00,104.75,104.77,104.69,104.73,43500.0,83.2922,83.3081,83.2444,83.2763,43500.0
2015-04-28 11:20:00,104.74,104.74,104.69,104.71,31400.0,83.2842,83.2842,83.2444,83.2604,31400.0
2015-04-28 11:25:00,104.71,104.79,104.71,104.71,48800.0,83.2604,83.324,83.2604,83.2604,48800.0
2015-04-28 11:30:00,104.73,104.8,104.73,104.8,18500.0,83.2763,83.3319,83.2763,83.3319,18500.0
2015-04-28 11:35:00,104.81,104.94,104.81,104.9,31300.0,83.3399,83.4432,83.3399,83.4114,31300.0
2015-04-28 11:40:00,104.87,104.87,104.8,104.81,21800.0,83.3876,83.3876,83.3319,83.3399,21800.0
2015-04-28 11:45:00,104.81,104.88,104.76,104.88,13000.0,83.3399,83.3955,83.3001,83.3955,13000.0
2015-04-28 11:50:00,104.88,104.89,104.82,104.82,14200.0,83.3955,83.4035,83.3478,83.3478,14200.0
2015-04-28 11:55:00,104.82,104.82,104.77,104.82,5300.0,83.3478,83.3478,83.3081,83.3478,5300.0
2015-04-28 12:00:00,104.81,104.82,104.72,104.75,7800.0,83.3399,83.3478,83.2683,83.2922,7800.0
2015-04-28 12:05:00,104.76,104.84,104.76,104.82,33000.0,83.3001,83.3637,83.3001,83.3478,33000.0
2015-04-28 12:10:00,104.83,104.84,104.8,104.81,21400.0,83.3558,83.3637,83.3319,83.3399,21400.0
2015-04-28 12:15:00,104.82,104.83,104.77,104.78,8700.0,83.3478,83.3558,83.3081,83.316,8700.0
2015-04-28 12:20:00,104.77,104.84,104.76,104.8,8900.0,83.3081,83.3637,83.3001,83.3319,8900.0
2015-04-28 12:25:00,104.8,104.86,104.8,104.82,8000.0,83.3319,83.3796,83.3319,83.3478,8000.0
2015-04-28 12:30:00,104.82,104.89,104.82,104.85,6500.0,83.3478,83.4035,83.3478,83.3717,6500.0
2015-04-28 12:35:00,104.85,104.86,104.81,104.81,10900.0,83.3717,83.3796,83.3399,83.3399,10900.0
2015-04-28 12:40:00,104.82,104.86,104.82,104.86,3800.0,83.3478,83.3796,83.3478,83.3796,3800.0
2015-04-28 12:45:00,104.87,104.89,104.86,104.86,5200.0,83.3876,83.4035,83.3796,83.3796,5200.0
2015-04-28 12:50:00,104.86,104.97,104.86,104.96,9900.0,83.3796,83.4671,83.3796,83.4591,9900.0
2015-04-28 12:55:00,104.97,105.0,104.93,104.94,9800.0,83.4671,83.4909,83.4353,83.4432,9800.0
2015-04-28 13:00:00,104.94,104.95,104.91,104.95,23900.0,83.4432,83.4512,83.4194,83.4512,23900.0
2015-04-28 13:05:00,104.95,104.97,104.94,104.95,12400.0,83.4512,83.4671,83.4432,83.4512,12400.0
2015-04-28 13:10:00,104.95,104.98,104.94,104.97,7300.0,83.4512,83.475,83.4432,83.4671,7300.0
2015-04-28 13:15:00,104.96,104.98,104.95,104.98,13600.0,83.4591,83.475,83.4512,83.475,13600.0
2015-04-28 13:20:00,104.97,105.03,104.96,104.99,10400.0,83.4671,83.5148,83.4591,83.483,10400.0
2015-04-28 13:25:00,104.99,104.99,104.95,104.96,15100.0,83.483,83.483,83.4512,83.4591,15100.0
2015-04-28 13:30:00,104.96,104.96,104.91,104.93,17300.0,83.4591,83.4591,83.4194,83.4353,17300.0
2015-04-28 13:35:00,104.94,104.97,104.92,104.97,16600.0,83.4432,83.4671,83.4273,83.4671,16600.0
2015-04-28 13:40:00,104.97,105.03,104.97,105.03,13500.0,83.4671,83.5148,83.4671,83.5148,13500.0
2015-04-28 13:45:00,105.03,105.04,105.02,105.02,9800.0,83.5148,83.5228,83.5068,83.5068,9800.0
2015-04-28 13:50:00,105.02,105.02,104.99,105.0,19100.0,83.5068,83.5068,83.483,83.4909,19100.0
2015-04-28 13:55:00,104.99,105.03,104.99,105.0,8800.0,83.483,83.5148,83.483,83.4909,8800.0
2015-04-28 14:00:00,105.0,105.0,104.87,104.91,9500.0,83.4909,83.4909,83.3876,83.4194,9500.0
2015-04-28 14:05:00,104.89,104.94,104.89,104.94,91000.0,83.4035,83.4432,83.4035,83.4432,91000.0
2015-04-28 14:10:00,104.94,104.99,104.93,104.95,26000.0,83.4432,83.483,83.4353,83.4512,26000.0
2015-04-28 14:15:00,104.94,104.98,104.92,104.95,66800.0,83.4432,83.475,83.4273,83.4512,66800.0
2015-04-28 14:20:00,104.95,104.95,104.91,104.92,132400.0,83.4512,83.4512,83.4194,83.4273,132400.0
2015-04-28 14:25:00,104.92,104.98,104.92,104.96,29200.0,83.4273,83.475,83.4273,83.4591,29200.0
2015-04-28 14:30:00,104.95,105.02,104.92,105.02,49700.0,83.4512,83.5068,83.4273,83.5068,49700.0
2015-04-28 14:35:00,105.02,105.03,104.98,105.02,8600.0,83.5068,83.5148,83.475,83.5068,8600.0
2015-04-28 14:40:00,105.02,105.05,105.02,105.03,5200.0,83.5068,83.5307,83.5068,83.5148,5200.0
2015-04-28 14:45:00,105.04,105.06,105.02,105.03,22500.0,83.5228,83.5387,83.5068,83.5148,22500.0
2015-04-28 14:50:00,105.03,105.04,105.01,105.03,9700.0,83.5148,83.5228,83.4989,83.5148,9700.0
2015-04-28 14:55:00,105.02,105.04,105.0,105.03,6900.0,83.5068,83.5228,83.4909,83.5148,6900.0
2015-04-28 15:00:00,105.02,105.08,105.02,105.07,8900.0,83.5068,83.5546,83.5068,83.5466,8900.0
2015-04-28 15:05:00,105.08,105.14,105.08,105.13,11200.0,83.5546,83.6023,83.5546,83.5943,11200.0
2015-04-28 15:10:00,105.13,105.15,105.12,105.13,29800.0,83.5943,83.6102,83.5864,83.5943,29800.0
2015-04-28 15:15:00,105.14,105.15,105.11,105.11,10300.0,83.6023,83.6102,83.5784,83.5784,10300.0
2015-04-28 15:20:00,105.11,105.14,105.1,105.12,10300.0,83.5784,83.6023,83.5705,83.5864,10300.0
2015-04-28 15:25:00,105.12,105.13,105.09,105.13,6700.0,83.5864,83.5943,83.5625,83.5943,6700.0
2015-04-28 15:30:00,105.12,105.17,105.12,105.16,29800.0,83.5864,83.6261,83.5864,83.6182,29800.0
2015-04-28 15:35:00,105.16,105.16,105.1,105.13,8800.0,83.6182,83.6182,83.5705,83.5943,8800.0
2015-04-28 15:40:00,105.14,105.15,105.11,105.14,11800.0,83.6023,83.6102,83.5784,83.6023,11800.0
2015-04-28 15:45:00,105.13,105.13,105.05,105.07,9200.0,83.5943,83.5943,83.5307,83.5466,9200.0
2015-04-28 15:50:00,105.06,105.14,105.05,105.12,13100.0,83.5387,83.6023,83.5307,83.5864,13100.0
2015-04-28 15:55:00,105.12,105.19,105.1,105.19,42400.0,83.5864,83.642,83.5705,83.642,42400.0
2015-04-29 09:30:00,104.71,104.9,104.68,104.81,37800.0,83.2604,83.4114,83.2365,83.3399,37800.0
2015-04-29 09:35:00,104.83,104.92,104.78,104.92,9500.0,83.3558,83.4273,83.316,83.4273,9500.0
2015-04-29 09:40:00,104.92,104.93,104.85,104.91,4400.0,83.4273,83.4353,83.3717,83.4194,4400.0
2015-04-29 09:45:00,104.94,105.04,104.94,104.95,15400.0,83.4432,83.5228,83.4432,83.4512,15400.0
2015-04-29 09:50:00,104.96,104.99,104.88,104.99,20400.0,83.4591,83.483,83.3955,83.483,20400.0
2015-04-29 09:55:00,104.98,104.99,104.89,104.89,10200.0,83.475,83.483,83.4035,83.4035,10200.0
2015-04-29 10:00:00,104.87,104.95,104.8,104.84,7000.0,83.3876,83.4512,83.3319,83.3637,7000.0
2015-04-29 10:05:00,104.81,104.82,104.61,104.64,13100.0,83.3399,83.3478,83.1808,83.2047,13100.0
2015-04-29 10:10:00,104.69,104.72,104.62,104.7,16000.0,83.2444,83.2683,83.1888,83.2524,16000.0
2015-04-29 10:15:00,104.66,104.73,104.62,104.7,9000.0,83.2206,83.2763,83.1888,83.2524,9000.0
2015-04-29 10:20:00,104.68,104.72,104.54,104.58,66900.0,83.2365,83.2683,83.1252,83.157,66900.0
2015-04-29 10:25:00,104.57,104.67,104.57,104.61,10200.0,83.149,83.2285,83.149,83.1808,10200.0
2015-04-29 10:30:00,104.63,104.83,104.61,104.83,77900.0,83.1967,83.3558,83.1808,83.3558,77900.0
2015-04-29 10:35:00,104.82,104.86,104.79,104.84,17200.0,83.3478,83.3796,83.324,83.3637,17200.0
2015-04-29 10:40:00,104.85,104.86,104.77,104.85,14900.0,83.3717,83.3796,83.3081,83.3717,14900.0
2015-04-29 10:45:00,104.87,104.87,104.8,104.84,10800.0,83.3876,83.3876,83.3319,83.3637,10800.0
2015-04-29 10:50:00,104.81,104.88,104.79,104.8,37800.0,83.3399,83.3955,83.324,83.3319,37800.0
2015-04-29 10:55:00,104.8,104.86,104.76,104.83,16700.0,83.3319,83.3796,83.3001,83.3558,16700.0
2015-04-29 11:00:00,104.83,105.0,104.82,104.99,13800.0,83.3558,83.4909,83.3478,83.483,13800.0
2015-04-29 11:05:00,104.99,105.0,104.93,104.95,4800.0,83.483,83.4909,83.4353,83.4512,4800.0
2015-04-29 11:10:00,104.95,104.96,104.87,104.87,4600.0,83.4512,83.4591,83.3876,83.3876,4600.0
2015-04-29 11:15:00,104.92,104.96,104.91,104.91,4200.0,83.4273,83.4591,83.4194,83.4194,4200.0
2015-04-29 11:20:00,104.93,104.99,104.92,104.96,15600.0,83.4353,83.483,83.4273,83.4591,15600.0
2015-04-29 11:25:00,104.96,104.97,104.87,104.89,10000.0,83.4591,83.4671,83.3876,83.4035,10000.0
2015-04-29 11:30:00,104.91,104.91,104.78,104.8,5900.0,83.4194,83.4194,83.316,83.3319,5900.0
2015-04-29 11:35:00,104.79,104.8,104.74,104.79,10200.0,83.324,83.3319,83.2842,83.324,10200.0
2015-04-29 11:40:00,104.79,104.83,104.77,104.8,9600.0,83.324,83.3558,83.3081,83.3319,9600.0
2015-04-29 11:45:00,104.79,104.81,104.77,104.81,4300.0,83.324,83.3399,83.3081,83.3399,4300.0
2015-04-29 11:50:00,104.81,104.86,104.81,104.86,9100.0,83.3399,83.3796,83.3399,83.3796,9100.0
2015-04-29 11:55:00,104.86,104.88,104.82,104.84,6600.0,83.3796,83.3955,83.3478,83.3637,6600.0
2015-04-29 12:00:00,104.83,104.86,104.76,104.79,5300.0,83.3558,83.3796,83.3001,83.324,5300.0
2015-04-29 12:05:00,104.79,104.79,104.74,104.74,17900.0,83.324,83.324,83.2842,83.2842,17900.0
2015-04-29 12:10:00,104.75,104.75,104.61,104.66,6200.0,83.2922,83.2922,83.1808,83.2206,6200.0
2015-04-29 12:15:00,104.64,104.67,104.58,104.59,5200.0,83.2047,83.2285,83.157,83.1649,5200.0
2015-04-29 12:20:00,104.59,104.68,104.58,104.66,20800.0,83.1649,83.2365,83.157,83.2206,20800.0
2015-04-29 12:25:00,104.65,104.65,104.54,104.56,7200.0,83.2126,83.2126,83.1252,83.1411,7200.0
2015-04-29 12:30:00,104.54,104.56,104.49,104.55,7500.0,83.1252,83.1411,83.0854,83.1331,7500.0
2015-04-29 12:35:00,104.57,104.6,104.57,104.57,4400.0,83.149,83.1729,83.149,83.149,4400.0
2015-04-29 12:40:00,104.55,104.64,104.52,104.63,3900.0,83.1331,83.2047,83.1093,83.1967,3900.0
2015-04-29 12:45:00,104.63,104.7,104.63,104.7,3500.0,83.1967,83.2524,83.1967,83.2524,3500.0
2015-04-29 12:50:00,104.69,104.7,104.65,104.65,2900.0,83.2444,83.2524,83.2126,83.2126,2900.0
2015-04-29 12:55:00,104.68,104.78,104.68,104.78,12500.0,83.2365,83.316,83.2365,83.316,12500.0
2015-04-29 13:00:00,104.74,104.74,104.63,104.65,3600.0,83.2842,83.2842,83.1967,83.2126,3600.0
2015-04-29 13:05:00,104.63,104.63,104.57,104.63,3900.0,83.1967,83.1967,83.149,83.1967,3900.0
2015-04-29 13:10:00,104.62,104.62,104.56,104.62,4600.0,83.1888,83.1888,83.1411,83.1888,4600.0
2015-04-29 13:15:00,104.62,104.68,104.61,104.66,9900.0,83.1888,83.2365,83.1808,83.2206,9900.0
2015-04-29 13:20:00,104.65,104.69,104.6,104.64,9200.0,83.2126,83.2444,83.1729,83.2047,9200.0
2015-04-29 13:25:00,104.65,104.67,104.6,104.61,8500.0,83.2126,83.2285,83.1729,83.1808,8500.0
2015-04-29 13:30:00,104.62,104.66,104.62,104.66,7100.0,83.1888,83.2206,83.1888,83.2206,7100.0
2015-04-29 13:35:00,104.66,104.75,104.65,104.74,4800.0,83.2206,83.2922,83.2126,83.2842,4800.0
2015-04-29 13:40:00,104.74,104.84,104.72,104.84,9700.0,83.2842,83.3637,83.2683,83.3637,9700.0
2015-04-29 13:45:00,104.84,104.86,104.82,104.86,12300.0,83.3637,83.3796,83.3478,83.3796,12300.0
2015-04-29 13:50:00,104.85,104.89,104.85,104.86,4500.0,83.3717,83.4035,83.3717,83.3796,4500.0
2015-04-29 13:55:00,104.87,104.95,104.86,104.86,21600.0,83.3876,83.4512,83.3796,83.3796,21600.0
2015-04-29 14:00:00,104.91,105.04,104.69,104.92,12800.0,83.4194,83.5228,83.2444,83.4273,12800.0
2015-04-29 14:05:00,104.93,105.03,104.78,104.83,18400.0,83.4353,83.5148,83.316,83.3558,18400.0
2015-04-29 14:10:00,104.83,104.91,104.71,104.74,19100.0,83.3558,83.4194,83.2604,83.2842,19100.0
2015-04-29 14:15:00,104.74,105.01,104.72,104.97,41100.0,83.2842,83.4989,83.2683,83.4671,41100.0
2015-04-29 14:20:00,104.97,105.12,104.94,105.07,23300.0,83.4671,83.5864,83.4432,83.5466,23300.0
2015-04-29 14:25:00,105.08,105.12,104.98,105.05,13500.0,83.5546,83.5864,83.475,83.5307,13500.0
2015-04-29 14:30:00,105.09,105.18,105.02,105.16,16200.0,83.5625,83.6341,83.5068,83.6182,16200.0
2015-04-29 14:35:00,105.16,105.22,105.1,105.14,34400.0,83.6182,83.6659,83.5705,83.6023,34400.0
2015-04-29 14:40:00,105.16,105.24,105.13,105.2,43700.0,83.6182,83.6818,83.5943,83.65,43700.0
2015-04-29 14:45:00,105.19,105.2,105.04,105.05,35000.0,83.642,83.65,83.5228,83.5307,35000.0
2015-04-29 14:50:00,105.05,105.07,104.97,105.01,15900.0,83.5307,83.5466,83.4671,83.4989,15900.0
2015-04-29 14:55:00,105.01,105.05,104.98,104.99,26300.0,83.4989,83.5307,83.475,83.483,26300.0
2015-04-29 15:00:00,105.0,105.06,104.88,104.89,10800.0,83.4909,83.5387,83.3955,83.4035,10800.0
2015-04-29 15:05:00,104.91,104.92,104.86,104.9,21100.0,83.4194,83.4273,83.3796,83.4114,21100.0
2015-04-29 15:10:00,104.88,104.94,104.77,104.93,70100.0,83.3955,83.4432,83.3081,83.4353,70100.0
2015-04-29 15:15:00,104.93,104.98,104.86,104.95,96200.0,83.4353,83.475,83.3796,83.4512,96200.0
2015-04-29 15:20:00,104.94,105.0,104.93,104.95,14300.0,83.4432,83.4909,83.4353,83.4512,14300.0
2015-04-29 15:25:00,104.95,104.96,104.91,104.93,26900.0,83.4512,83.4591,83.4194,83.4353,26900.0
2015-04-29 15:30:00,104.92,104.99,104.92,104.96,9000.0,83.4273,83.483,83.4273,83.4591,9000.0
2015-04-29 15:35:00,104.96,105.07,104.96,105.0,9500.0,83.4591,83.5466,83.4591,83.4909,9500.0
2015-04-29 15:40:00,105.01,105.01,104.86,104.87,13800.0,83.4989,83.4989,83.3796,83.3876,13800.0
2015-04-29 15:45:00,104.86,104.91,104.84,104.91,21100.0,83.3796,83.4194,83.3637,83.4194,21100.0
2015-04-29 15:50:00,104.92,104.92,104.84,104.87,19300.0,83.4273,83.4273,83.3637,83.3876,19300.0
2015-04-29 15:55:00,104.88,104.96,104.87,104.92,18900.0,83.3955,83.4591,83.3876,83.4273,18900.0
2015-04-30 09:30:00,104.71,104.79,104.6,104.75,39100.0,83.2604,83.324,83.1729,83.2922,39100.0
2015-04-30 09:35:00,104.78,104.78,104.69,104.7,9800.0,83.316,83.316,83.2444,83.2524,9800.0
2015-04-30 09:40:00,104.7,104.72,104.51,104.54,17300.0,83.2524,83.2683,83.1013,83.1252,17300.0
2015-04-30 09:45:00,104.54,104.62,104.51,104.51,13600.0,83.1252,83.1888,83.1013,83.1013,13600.0
2015-04-30 09:50:00,104.52,104.52,104.26,104.38,19600.0,83.1093,83.1093,82.9025,82.998,19600.0
2015-04-30 09:55:00,104.38,104.4,104.26,104.27,11800.0,82.998,83.0139,82.9025,82.9105,11800.0
2015-04-30 10:00:00,104.24,104.24,104.08,104.08,23200.0,82.8866,82.8866,82.7594,82.7594,23200.0
2015-04-30 10:05:00,104.14,104.26,104.14,104.23,30700.0,82.8071,82.9025,82.8071,82.8787,30700.0
2015-04-30 10:10:00,104.24,104.36,104.17,104.35,25500.0,82.8866,82.982,82.831,82.9741,25500.0
2015-04-30 10:15:00,104.35,104.36,104.24,104.32,18500.0,82.9741,82.982,82.8866,82.9502,18500.0
2015-04-30 10:20:00,104.33,104.38,104.14,104.18,20600.0,82.9582,82.998,82.8071,82.8389,20600.0
2015-04-30 10:25:00,104.18,104.24,104.16,104.19,3900.0,82.8389,82.8866,82.823,82.8469,3900.0
2015-04-30 10:30:00,104.2,104.26,104.18,104.26,7800.0,82.8548,82.9025,82.8389,82.9025,7800.0
2015-04-30 10:35:00,104.28,104.34,104.27,104.29,10700.0,82.9184,82.9661,82.9105,82.9264,10700.0
2015-04-30 10:40:00,104.26,104.32,104.2,104.26,8500.0,82.9025,82.9502,82.8548,82.9025,8500.0
2015-04-30 10:45:00,104.25,104.4,104.25,104.36,4000.0,82.8946,83.0139,82.8946,82.982,4000.0
2015-04-30 10:50:00,104.34,104.36,104.26,104.26,7800.0,82.9661,82.982,82.9025,82.9025,7800.0
2015-04-30 10:55:00,104.27,104.36,104.21,104.33,120700.0,82.9105,82.982,82.8628,82.9582,120700.0
2015-04-30 11:00:00,104.32,104.49,104.31,104.49,18500.0,82.9502,83.0854,82.9423,83.0854,18500.0
2015-04-30 11:05:00,104.53,104.61,104.51,104.54,11000.0,83.1172,83.1808,83.1013,83.1252,11000.0
2015-04-30 11:10:00,104.54,104.63,104.54,104.57,3200.0,83.1252,83.1967,83.1252,83.149,3200.0
2015-04-30 11:15:00,104.58,104.59,104.55,104.57,2800.0,83.157,83.1649,83.1331,83.149,2800.0
2015-04-30 11:20:00,104.6,104.68,104.58,104.67,13300.0,83.1729,83.2365,83.157,83.2285,13300.0
2015-04-30 11:25:00,104.64,104.67,104.59,104.66,4500.0,83.2047,83.2285,83.1649,83.2206,4500.0
2015-04-30 11:30:00,104.7,104.78,104.69,104.69,6700.0,83.2524,83.316,83.2444,83.2444,6700.0
2015-04-30 11:35:00,104.67,104.67,104.61,104.64,3100.0,83.2285,83.2285,83.1808,83.2047,3100.0
2015-04-30 11:40:00,104.65,104.69,104.64,104.65,12300.0,83.2126,83.2444,83.2047,83.2126,12300.0
2015-04-30 11:45:00,104.66,104.68,104.65,104.66,11600.0,83.2206,83.2365,83.2126,83.2206,11600.0
2015-04-30 11:50:00,104.66,104.68,104.6,104.62,47900.0,83.2206,83.2365,83.1729,83.1888,47900.0
2015-04-30 11:55:00,104.63,104.63,104.51,104.51,10000.0,83.1967,83.1967,83.1013,83.1013,10000.0
2015-04-30 12:00:00,104.48,104.51,104.47,104.51,8800.0,83.0775,83.1013,83.0695,83.1013,8800.0
2015-04-30 12:05:00,104.48,104.54,104.45,104.48,6800.0,83.0775,83.1252,83.0536,83.0775,6800.0
2015-04-30 12:10:00,104.49,104.52,104.46,104.49,15900.0,83.0854,83.1093,83.0616,83.0854,15900.0
2015-04-30 12:15:00,104.49,104.58,104.49,104.58,144900.0,83.0854,83.157,83.0854,83.157,144900.0
2015-04-30 12:20:00,104.57,104.59,104.53,104.59,29300.0,83.149,83.1649,83.1172,83.1649,29300.0
2015-04-30 12:25:00,104.59,104.59,104.49,104.51,8800.0,83.1649,83.1649,83.0854,83.1013,8800.0
2015-04-30 12:30:00,104.48,104.51,104.42,104.5,16000.0,83.0775,83.1013,83.0298,83.0934,16000.0
2015-04-30 12:35:00,104.48,104.5,104.43,104.43,16500.0,83.0775,83.0934,83.0377,83.0377,16500.0
2015-04-30 12:40:00,104.46,104.49,104.42,104.46,13000.0,83.0616,83.0854,83.0298,83.0616,13000.0
2015-04-30 12:45:00,104.47,104.47,104.34,104.42,16400.0,83.0695,83.0695,82.9661,83.0298,16400.0
2015-04-30 12:50:00,104.42,104.42,104.28,104.3,5300.0,83.0298,83.0298,82.9184,82.9343,5300.0
2015-04-30 12:55:00,104.3,104.44,104.29,104.44,39300.0,82.9343,83.0457,82.9264,83.0457,39300.0
2015-04-30 13:00:00,104.44,104.51,104.43,104.51,48000.0,83.0457,83.1013,83.0377,83.1013,48000.0
2015-04-30 13:05:00,104.5,104.55,104.45,104.52,10200.0,83.0934,83.1331,83.0536,83.1093,10200.0
2015-04-30 13:10:00,104.52,104.53,104.48,104.5,17800.0,83.1093,83.1172,83.0775,83.0934,17800.0
2015-04-30 13:15:00,104.51,104.51,104.45,104.5,57700.0,83.1013,83.1013,83.0536,83.0934,57700.0
2015-04-30 13:20:00,104.51,104.51,104.42,104.45,6300.0,83.1013,83.1013,83.0298,83.0536,6300.0
2015-04-30 13:25:00,104.45,104.48,104.4,104.47,6900.0,83.0536,83.0775,83.0139,83.0695,6900.0
2015-04-30 13:30:00,104.46,104.55,104.44,104.55,44500.0,83.0616,83.1331,83.0457,83.1331,44500.0
2015-04-30 13:35:00,104.54,104.54,104.45,104.45,46300.0,83.1252,83.1252,83.0536,83.0536,46300.0
2015-04-30 13:40:00,104.45,104.5,104.45,104.49,12600.0,83.0536,83.0934,83.0536,83.0854,12600.0
2015-04-30 13:45:00,104.47,104.53,104.44,104.46,22700.0,83.0695,83.1172,83.0457,83.0616,22700.0
2015-04-30 13:50:00,104.45,104.48,104.43,104.47,12000.0,83.0536,83.0775,83.0377,83.0695,12000.0
2015-04-30 13:55:00,104.46,104.53,104.45,104.45,11200.0,83.0616,83.1172,83.0536,83.0536,11200.0
2015-04-30 14:00:00,104.46,104.48,104.41,104.44,38700.0,83.0616,83.0775,83.0218,83.0457,38700.0
2015-04-30 14:05:00,104.43,104.46,104.37,104.44,16500.0,83.0377,83.0616,82.99,83.0457,16500.0
2015-04-30 14:10:00,104.44,104.53,104.42,104.49,19400.0,83.0457,83.1172,83.0298,83.0854,19400.0
2015-04-30 14:15:00,104.5,104.51,104.45,104.46,17200.0,83.0934,83.1013,83.0536,83.0616,17200.0
2015-04-30 14:20:00,104.45,104.48,104.21,104.23,34800.0,83.0536,83.0775,82.8628,82.8787,34800.0
2015-04-30 14:25:00,104.24,104.26,104.21,104.21,39300.0,82.8866,82.9025,82.8628,82.8628,39300.0
2015-04-30 14:30:00,104.21,104.21,104.16,104.18,14100.0,82.8628,82.8628,82.823,82.8389,14100.0
2015-04-30 14:35:00,104.2,104.25,104.18,104.24,24600.0,82.8548,82.8946,82.8389,82.8866,24600.0
2015-04-30 14:40:00,104.25,104.26,104.17,104.22,19300.0,82.8946,82.9025,82.831,82.8707,19300.0
2015-04-30 14:45:00,104.23,104.23,104.07,104.13,84800.0,82.8787,82.8787,82.7515,82.7992,84800.0
2015-04-30 14:50:00,104.1,104.1,104.04,104.07,16800.0,82.7753,82.7753,82.7276,82.7515,16800.0
2015-04-30 14:55:00,104.07,104.07,103.89,103.9,17000.0,82.7515,82.7515,82.6083,82.6163,17000.0
2015-04-30 15:00:00,103.89,103.92,103.66,103.79,54300.0,82.6083,82.6322,82.4254,82.5288,54300.0
2015-04-30 15:05:00,103.8,103.83,103.71,103.72,17600.0,82.5368,82.5606,82.4652,82.4732,17600.0
2015-04-30 15:10:00,103.7,103.78,103.64,103.78,22900.0,82.4572,82.5209,82.4095,82.5209,22900.0
2015-04-30 15:15:00,103.77,103.91,103.76,103.87,40700.0,82.5129,82.6242,82.505,82.5924,40700.0
2015-04-30 15:20:00,103.86,103.95,103.82,103.88,28900.0,82.5845,82.656,82.5527,82.6004,28900.0
2015-04-30 15:25:00,103.86,103.86,103.7,103.82,38600.0,82.5845,82.5845,82.4572,82.5527,38600.0
2015-04-30 15:30:00,103.78,103.97,103.75,103.93,24200.0,82.5209,82.6719,82.497,82.6401,24200.0
2015-04-30 15:35:00,103.91,104.04,103.88,103.96,49800.0,82.6242,82.7276,82.6004,82.664,49800.0
2015-04-30 15:40:00,103.96,103.96,103.82,103.84,55900.0,82.664,82.664,82.5527,82.5686,55900.0
2015-04-30 15:45:00,103.83,103.97,103.83,103.92,56600.0,82.5606,82.6719,82.5606,82.6322,56600.0
2015-04-30 15:50:00,103.92,103.98,103.9,103.94,76900.0,82.6322,82.6799,82.6163,82.6481,76900.0
2015-04-30 15:55:00,103.95,104.04,103.93,104.02,147800.0,82.656,82.7276,82.6401,82.7117,147800.0
2015-05-01 09:30:00,104.39,104.63,104.39,104.61,16800.0,83.0059,83.1967,83.0059,83.1808,16800.0
2015-05-01 09:35:00,104.63,104.63,104.56,104.57,40600.0,83.1967,83.1967,83.1411,83.149,40600.0
2015-05-01 09:40:00,104.57,104.58,104.48,104.54,20500.0,83.149,83.157,83.0775,83.1252,20500.0
2015-05-01 09:45:00,104.53,104.55,104.5,104.51,16100.0,83.1172,83.1331,83.0934,83.1013,16100.0
2015-05-01 09:50:00,104.56,104.57,104.43,104.53,20000.0,83.1411,83.149,83.0377,83.1172,20000.0
2015-05-01 09:55:00,104.51,104.56,104.47,104.51,12400.0,83.1013,83.1411,83.0695,83.1013,12400.0
2015-05-01 10:00:00,104.47,104.57,104.46,104.57,40500.0,83.0695,83.149,83.0616,83.149,40500.0
2015-05-01 10:05:00,104.57,104.58,104.42,104.47,17400.0,83.149,83.157,83.0298,83.0695,17400.0
2015-05-01 10:10:00,104.46,104.56,104.46,104.51,24000.0,83.0616,83.1411,83.0616,83.1013,24000.0
2015-05-01 10:15:00,104.51,104.68,104.51,104.66,20400.0,83.1013,83.2365,83.1013,83.2206,20400.0
2015-05-01 10:20:00,104.68,104.73,104.62,104.63,24900.0,83.2365,83.2763,83.1888,83.1967,24900.0
2015-05-01 10:25:00,104.65,104.66,104.58,104.58,37400.0,83.2126,83.2206,83.157,83.157,37400.0
2015-05-01 10:30:00,104.6,104.66,104.58,104.58,18400.0,83.1729,83.2206,83.157,83.157,18400.0
2015-05-01 10:35:00,104.59,104.6,104.49,104.54,22100.0,83.1649,83.1729,83.0854,83.1252,22100.0
2015-05-01 10:40:00,104.51,104.51,104.38,104.42,23900.0,83.1013,83.1013,82.998,83.0298,23900.0
2015-05-01 10:45:00,104.44,104.48,104.44,104.45,8800.0,83.0457,83.0775,83.0457,83.0536,8800.0
2015-05-01 10:50:00,104.45,104.51,104.43,104.49,8000.0,83.0536,83.1013,83.0377,83.0854,8000.0
2015-05-01 10:55:00,104.5,104.5,104.44,104.49,28500.0,83.0934,83.0934,83.0457,83.0854,28500.0
2015-05-01 11:00:00,104.48,104.57,104.48,104.53,97300.0,83.0775,83.149,83.0775,83.1172,97300.0
2015-05-01 11:05:00,104.53,104.53,104.49,104.5,11500.0,83.1172,83.1172,83.0854,83.0934,11500.0
2015-05-01 11:10:00,104.52,104.53,104.47,104.51,7300.0,83.1093,83.1172,83.0695,83.1013,7300.0
2015-05-01 11:15:00,104.53,104.53,104.48,104.53,29700.0,83.1172,83.1172,83.0775,83.1172,29700.0
2015-05-01 11:20:00,104.54,104.57,104.52,104.55,10900.0,83.1252,83.149,83.1093,83.1331,10900.0
2015-05-01 11:25:00,104.54,104.67,104.54,104.66,8300.0,83.1252,83.2285,83.1252,83.2206,8300.0
2015-05-01 11:30:00,104.69,104.72,104.62,104.63,8500.0,83.2444,83.2683,83.1888,83.1967,8500.0
2015-05-01 11:35:00,104.62,104.63,104.57,104.59,4800.0,83.1888,83.1967,83.149,83.1649,4800.0
2015-05-01 11:40:00,104.58,104.58,104.46,104.49,11200.0,83.157,83.157,83.0616,83.0854,11200.0
2015-05-01 11:45:00,104.48,104.48,104.37,104.38,17900.0,83.0775,83.0775,82.99,82.998,17900.0
2015-05-01 11:50:00,104.34,104.46,104.34,104.42,3800.0,82.9661,83.0616,82.9661,83.0298,3800.0
2015-05-01 11:55:00,104.42,104.54,104.42,104.49,9400.0,83.0298,83.1252,83.0298,83.0854,9400.0
2015-05-01 12:00:00,104.51,104.52,104.44,104.48,6500.0,83.1013,83.1093,83.0457,83.0775,6500.0
2015-05-01 12:05:00,104.47,104.47,104.38,104.41,8500.0,83.0695,83.0695,82.998,83.0218,8500.0
2015-05-01 12:10:00,104.42,104.45,104.4,104.43,8200.0,83.0298,83.0536,83.0139,83.0377,8200.0
2015-05-01 12:15:00,104.44,104.51,104.44,104.51,24700.0,83.0457,83.1013,83.0457,83.1013,24700.0
2015-05-01 12:20:00,104.52,104.55,104.47,104.53,7200.0,83.1093,83.1331,83.0695,83.1172,7200.0
2015-05-01 12:25:00,104.54,104.57,104.5,104.57,9300.0,83.1252,83.149,83.0934,83.149,9300.0
2015-05-01 12:30:00,104.57,104.61,104.56,104.56,13300.0,83.149,83.1808,83.1411,83.1411,13300.0
2015-05-01 12:35:00,104.58,104.59,104.54,104.59,15700.0,83.157,83.1649,83.1252,83.1649,15700.0
2015-05-01 12:40:00,104.56,104.58,104.54,104.57,2800.0,83.1411,83.157,83.1252,83.149,2800.0
2015-05-01 12:45:00,104.59,104.62,104.58,104.6,11300.0,83.1649,83.1888,83.157,83.1729,11300.0
2015-05-01 12:50:00,104.6,104.63,104.58,104.61,3600.0,83.1729,83.1967,83.157,83.1808,3600.0
2015-05-01 12:55:00,104.61,104.65,104.61,104.64,7500.0,83.1808,83.2126,83.1808,83.2047,7500.0
2015-05-01 13:00:00,104.65,104.66,104.62,104.66,3700.0,83.2126,83.2206,83.1888,83.2206,3700.0
2015-05-01 13:05:00,104.65,104.65,104.61,104.62,6300.0,83.2126,83.2126,83.1808,83.1888,6300.0
2015-05-01 13:10:00,104.61,104.63,104.6,104.63,7900.0,83.1808,83.1967,83.1729,83.1967,7900.0
2015-05-01 13:15:00,104.64,104.72,104.63,104.7,4000.0,83.2047,83.2683,83.1967,83.2524,4000.0
2015-05-01 13:20:00,104.71,104.71,104.65,104.67,2100.0,83.2604,83.2604,83.2126,83.2285,2100.0
2015-05-01 13:25:00,104.67,104.68,104.65,104.68,17800.0,83.2285,83.2365,83.2126,83.2365,17800.0
2015-05-01 13:30:00,104.69,104.71,104.66,104.66,11500.0,83.2444,83.2604,83.2206,83.2206,11500.0
2015-05-01 13:35:00,104.66,104.7,104.64,104.7,6700.0,83.2206,83.2524,83.2047,83.2524,6700.0
2015-05-01 13:40:00,104.69,104.7,104.64,104.66,10600.0,83.2444,83.2524,83.2047,83.2206,10600.0
2015-05-01 13:45:00,104.67,104.74,104.67,104.73,9800.0,83.2285,83.2842,83.2285,83.2763,9800.0
2015-05-01 13:50:00,104.74,104.92,104.73,104.88,61300.0,83.2842,83.4273,83.2763,83.3955,61300.0
2015-05-01 13:55:00,104.87,104.88,104.85,104.87,7400.0,83.3876,83.3955,83.3717,83.3876,7400.0
2015-05-01 14:00:00,104.89,104.89,104.85,104.86,31400.0,83.4035,83.4035,83.3717,83.3796,31400.0
2015-05-01 14:05:00,104.85,104.9,104.84,104.9,15500.0,83.3717,83.4114,83.3637,83.4114,15500.0
2015-05-01 14:10:00,104.89,104.92,104.86,104.86,7800.0,83.4035,83.4273,83.3796,83.3796,7800.0
2015-05-01 14:15:00,104.87,104.88,104.83,104.86,6600.0,83.3876,83.3955,83.3558,83.3796,6600.0
2015-05-01 14:20:00,104.86,104.87,104.84,104.87,13100.0,83.3796,83.3876,83.3637,83.3876,13100.0
2015-05-01 14:25:00,104.86,104.98,104.86,104.97,17300.0,83.3796,83.475,83.3796,83.4671,17300.0
2015-05-01 14:30:00,104.98,104.98,104.93,104.94,12200.0,83.475,83.475,83.4353,83.4432,12200.0
2015-05-01 14:35:00,104.93,104.94,104.92,104.93,27600.0,83.4353,83.4432,83.4273,83.4353,27600.0
2015-05-01 14:40:00,104.94,104.95,104.91,104.91,5500.0,83.4432,83.4512,83.4194,83.4194,5500.0
2015-05-01 14:45:00,104.91,104.93,104.9,104.92,16500.0,83.4194,83.4353,83.4114,83.4273,16500.0
2015-05-01 14:50:00,104.92,104.92,104.83,104.84,7700.0,83.4273,83.4273,83.3558,83.3637,7700.0
2015-05-01 14:55:00,104.84,104.85,104.82,104.84,6600.0,83.3637,83.3717,83.3478,83.3637,6600.0
2015-05-01 15:00:00,104.84,104.86,104.81,104.84,18700.0,83.3637,83.3796,83.3399,83.3637,18700.0
2015-05-01 15:05:00,104.83,104.87,104.83,104.85,11800.0,83.3558,83.3876,83.3558,83.3717,11800.0
2015-05-01 15:10:00,104.84,104.85,104.82,104.83,3800.0,83.3637,83.3717,83.3478,83.3558,3800.0
2015-05-01 15:15:00,104.84,104.88,104.83,104.87,5100.0,83.3637,83.3955,83.3558,83.3876,5100.0
2015-05-01 15:20:00,104.88,104.88,104.8,104.81,9500.0,83.3955,83.3955,83.3319,83.3399,9500.0
2015-05-01 15:25:00,104.83,104.83,104.74,104.74,7400.0,83.3558,83.3558,83.2842,83.2842,7400.0
2015-05-01 15:30:00,104.77,104.82,104.76,104.81,18000.0,83.3081,83.3478,83.3001,83.3399,18000.0
2015-05-01 15:35:00,104.81,104.84,104.79,104.8,25500.0,83.3399,83.3637,83.324,83.3319,25500.0
2015-05-01 15:40:00,104.81,104.9,104.8,104.82,10300.0,83.3399,83.4114,83.3319,83.3478,10300.0
2015-05-01 15:45:00,104.83,104.88,104.83,104.87,20400.0,83.3558,83.3955,83.3558,83.3876,20400.0
2015-05-01 15:50:00,104.87,104.9,104.86,104.88,19000.0,83.3876,83.4114,83.3796,83.3955,19000.0
2015-05-01 15:55:00,104.88,104.97,104.88,104.93,20400.0,83.3955,83.4671,83.3955,83.4353,20400.0
2015-05-04 09:30:00,105.23,105.27,105.12,105.25,55100.0,83.6738,83.7056,83.5864,83.6897,55100.0
2015-05-04 09:35:00,105.25,105.37,105.25,105.34,21600.0,83.6897,83.7852,83.6897,83.7613,21600.0
2015-05-04 09:40:00,105.36,105.45,105.35,105.44,18800.0,83.7772,83.8488,83.7692,83.8408,18800.0
2015-05-04 09:45:00,105.49,105.49,105.39,105.4,2900.0,83.8806,83.8806,83.8011,83.809,2900.0
2015-05-04 09:50:00,105.41,105.48,105.4,105.46,20500.0,83.817,83.8726,83.809,83.8567,20500.0
2015-05-04 09:55:00,105.46,105.51,105.44,105.51,10800.0,83.8567,83.8965,83.8408,83.8965,10800.0
2015-05-04 10:00:00,105.52,105.52,105.43,105.48,5500.0,83.9044,83.9044,83.8329,83.8726,5500.0
2015-05-04 10:05:00,105.52,105.54,105.47,105.5,9700.0,83.9044,83.9203,83.8647,83.8885,9700.0
2015-05-04 10:10:00,105.49,105.51,105.47,105.49,6800.0,83.8806,83.8965,83.8647,83.8806,6800.0
2015-05-04 10:15:00,105.49,105.49,105.43,105.47,11000.0,83.8806,83.8806,83.8329,83.8647,11000.0
2015-05-04 10:20:00,105.45,105.46,105.41,105.44,11900.0,83.8488,83.8567,83.817,83.8408,11900.0
2015-05-04 10:25:00,105.42,105.49,105.42,105.49,14100.0,83.8249,83.8806,83.8249,83.8806,14100.0
2015-05-04 10:30:00,105.49,105.51,105.43,105.48,14000.0,83.8806,83.8965,83.8329,83.8726,14000.0
2015-05-04 10:35:00,105.48,105.49,105.44,105.44,1800.0,83.8726,83.8806,83.8408,83.8408,1800.0
2015-05-04 10:40:00,105.44,105.47,105.41,105.46,24800.0,83.8408,83.8647,83.817,83.8567,24800.0
2015-05-04 10:45:00,105.45,105.46,105.38,105.45,107900.0,83.8488,83.8567,83.7931,83.8488,107900.0
2015-05-04 10:50:00,105.44,105.45,105.41,105.43,4300.0,83.8408,83.8488,83.817,83.8329,4300.0
2015-05-04 10:55:00,105.42,105.43,105.39,105.42,6800.0,83.8249,83.8329,83.8011,83.8249,6800.0
2015-05-04 11:00:00,105.42,105.43,105.41,105.41,3700.0,83.8249,83.8329,83.817,83.817,3700.0
2015-05-04 11:05:00,105.42,105.52,105.41,105.47,36700.0,83.8249,83.9044,83.817,83.8647,36700.0
2015-05-04 11:10:00,105.49,105.5,105.46,105.49,2600.0,83.8806,83.8885,83.8567,83.8806,2600.0
2015-05-04 11:15:00,105.48,105.48,105.44,105.44,8500.0,83.8726,83.8726,83.8408,83.8408,8500.0
2015-05-04 11:20:00,105.44,105.48,105.44,105.47,13200.0,83.8408,83.8726,83.8408,83.8647,13200.0
2015-05-04 11:25:00,105.45,105.5,105.45,105.49,5000.0,83.8488,83.8885,83.8488,83.8806,5000.0
2015-05-04 11:30:00,105.47,105.47,105.4,105.42,6800.0,83.8647,83.8647,83.809,83.8249,6800.0
2015-05-04 11:35:00,105.43,105.44,105.42,105.43,6300.0,83.8329,83.8408,83.8249,83.8329,6300.0
2015-05-04 11:40:00,105.43,105.45,105.41,105.44,8000.0,83.8329,83.8488,83.817,83.8408,8000.0
2015-05-04 11:45:00,105.45,105.45,105.43,105.44,10300.0,83.8488,83.8488,83.8329,83.8408,10300.0
2015-05-04 11:50:00,105.45,105.46,105.38,105.43,13900.0,83.8488,83.8567,83.7931,83.8329,13900.0
2015-05-04 11:55:00,105.43,105.5,105.43,105.5,16700.0,83.8329,83.8885,83.8329,83.8885,16700.0
2015-05-04 12:00:00,105.49,105.52,105.48,105.5,19300.0,83.8806,83.9044,83.8726,83.8885,19300.0
2015-05-04 12:05:00,105.48,105.51,105.47,105.47,31300.0,83.8726,83.8965,83.8647,83.8647,31300.0
2015-05-04 12:10:00,105.47,105.49,105.4,105.43,22400.0,83.8647,83.8806,83.809,83.8329,22400.0
2015-05-04 12:15:00,105.44,105.48,105.44,105.45,16400.0,83.8408,83.8726,83.8408,83.8488,16400.0
2015-05-04 12:20:00,105.45,105.45,105.39,105.43,20200.0,83.8488,83.8488,83.8011,83.8329,20200.0
2015-05-04 12:25:00,105.44,105.47,105.43,105.47,11200.0,83.8408,83.8647,83.8329,83.8647,11200.0
2015-05-04 12:30:00,105.47,105.51,105.42,105.44,7800.0,83.8647,83.8965,83.8249,83.8408,7800.0
2015-05-04 12:35:00,105.43,105.46,105.42,105.44,10900.0,83.8329,83.8567,83.8249,83.8408,10900.0
2015-05-04 12:40:00,105.43,105.44,105.4,105.42,9800.0,83.8329,83.8408,83.809,83.8249,9800.0
2015-05-04 12:45:00,105.42,105.44,105.38,105.39,11700.0,83.8249,83.8408,83.7931,83.8011,11700.0
2015-05-04 12:50:00,105.4,105.43,105.4,105.42,4800.0,83.809,83.8329,83.809,83.8249,4800.0
2015-05-04 12:55:00,105.42,105.45,105.41,105.41,4400.0,83.8249,83.8488,83.817,83.817,4400.0
2015-05-04 13:00:00,105.41,105.43,105.37,105.43,4500.0,83.817,83.8329,83.7852,83.8329,4500.0
2015-05-04 13:05:00,105.42,105.42,105.32,105.36,11000.0,83.8249,83.8249,83.7454,83.7772,11000.0
2015-05-04 13:10:00,105.35,105.4,105.35,105.39,7100.0,83.7692,83.809,83.7692,83.8011,7100.0
2015-05-04 13:15:00,105.39,105.41,105.36,105.38,4900.0,83.8011,83.817,83.7772,83.7931,4900.0
2015-05-04 13:20:00,105.38,105.39,105.32,105.34,20700.0,83.7931,83.8011,83.7454,83.7613,20700.0
2015-05-04 13:25:00,105.35,105.41,105.33,105.38,8700.0,83.7692,83.817,83.7533,83.7931,8700.0
2015-05-04 13:30:00,105.37,105.39,105.34,105.37,16200.0,83.7852,83.8011,83.7613,83.7852,16200.0
2015-05-04 13:35:00,105.36,105.39,105.35,105.38,13500.0,83.7772,83.8011,83.7692,83.7931,13500.0
2015-05-04 13:40:00,105.39,105.43,105.39,105.41,89400.0,83.8011,83.8329,83.8011,83.817,89400.0
2015-05-04 13:45:00,105.41,105.43,105.38,105.41,19100.0,83.817,83.8329,83.7931,83.817,19100.0
2015-05-04 13:50:00,105.42,105.45,105.4,105.4,10100.0,83.8249,83.8488,83.809,83.809,10100.0
2015-05-04 13:55:00,105.4,105.45,105.4,105.44,11000.0,83.809,83.8488,83.809,83.8408,11000.0
2015-05-04 14:00:00,105.45,105.49,105.43,105.44,15400.0,83.8488,83.8806,83.8329,83.8408,15400.0
2015-05-04 14:05:00,105.44,105.48,105.4,105.48,9900.0,83.8408,83.8726,83.809,83.8726,9900.0
2015-05-04 14:10:00,105.48,105.51,105.45,105.45,6800.0,83.8726,83.8965,83.8488,83.8488,6800.0
2015-05-04 14:15:00,105.46,105.49,105.44,105.49,3700.0,83.8567,83.8806,83.8408,83.8806,3700.0
2015-05-04 14:20:00,105.49,105.51,105.46,105.49,7000.0,83.8806,83.8965,83.8567,83.8806,7000.0
2015-05-04 14:25:00,105.5,105.53,105.49,105.52,6700.0,83.8885,83.9124,83.8806,83.9044,6700.0
2015-05-04 14:30:00,105.52,105.55,105.51,105.53,9500.0,83.9044,83.9283,83.8965,83.9124,9500.0
2015-05-04 14:35:00,105.53,105.55,105.5,105.53,30200.0,83.9124,83.9283,83.8885,83.9124,30200.0
2015-05-04 14:40:00,105.53,105.54,105.49,105.5,7400.0,83.9124,83.9203,83.8806,83.8885,7400.0
2015-05-04 14:45:00,105.5,105.5,105.45,105.47,6600.0,83.8885,83.8885,83.8488,83.8647,6600.0
2015-05-04 14:50:00,105.48,105.48,105.45,105.45,18200.0,83.8726,83.8726,83.8488,83.8488,18200.0
2015-05-04 14:55:00,105.45,105.49,105.44,105.48,3100.0,83.8488,83.8806,83.8408,83.8726,3100.0
2015-05-04 15:00:00,105.46,105.47,105.42,105.46,11000.0,83.8567,83.8647,83.8249,83.8567,11000.0
2015-05-04 15:05:00,105.45,105.5,105.44,105.46,15700.0,83.8488,83.8885,83.8408,83.8567,15700.0
2015-05-04 15:10:00,105.45,105.47,105.43,105.47,19300.0,83.8488,83.8647,83.8329,83.8647,19300.0
2015-05-04 15:15:00,105.46,105.54,105.43,105.51,50700.0,83.8567,83.9203,83.8329,83.8965,50700.0
2015-05-04 15:20:00,105.52,105.56,105.52,105.55,42900.0,83.9044,83.9362,83.9044,83.9283,42900.0
2015-05-04 15:25:00,105.54,105.56,105.53,105.54,38900.0,83.9203,83.9362,83.9124,83.9203,38900.0
2015-05-04 15:30:00,105.54,105.56,105.49,105.52,68100.0,83.9203,83.9362,83.8806,83.9044,68100.0
2015-05-04 15:35:00,105.52,105.55,105.49,105.49,49400.0,83.9044,83.9283,83.8806,83.8806,49400.0
2015-05-04 15:40:00,105.49,105.5,105.43,105.46,34000.0,83.8806,83.8885,83.8329,83.8567,34000.0
2015-05-04 15:45:00,105.47,105.48,105.43,105.43,52200.0,83.8647,83.8726,83.8329,83.8329,52200.0
2015-05-04 15:50:00,105.44,105.45,105.41,105.43,61400.0,83.8408,83.8488,83.817,83.8329,61400.0
2015-05-04 15:55:00,105.43,105.46,105.41,105.42,111700.0,83.8329,83.8567,83.817,83.8249,111700.0
2015-05-05 09:30:00,105.3,105.43,105.27,105.43,31900.0,83.7295,83.8329,83.7056,83.8329,31900.0
2015-05-05 09:35:00,105.42,105.52,105.4,105.44,7500.0,83.8249,83.9044,83.809,83.8408,7500.0
2015-05-05 09:40:00,105.43,105.48,105.43,105.46,9800.0,83.8329,83.8726,83.8329,83.8567,9800.0
2015-05-05 09:45:00,105.44,105.49,105.32,105.35,39700.0,83.8408,83.8806,83.7454,83.7692,39700.0
2015-05-05 09:50:00,105.36,105.36,105.25,105.28,19700.0,83.7772,83.7772,83.6897,83.7136,19700.0
2015-05-05 09:55:00,105.27,105.28,105.19,105.23,23800.0,83.7056,83.7136,83.642,83.6738,23800.0
2015-05-05 10:00:00,105.23,105.26,105.07,105.07,30000.0,83.6738,83.6977,83.5466,83.5466,30000.0
2015-05-05 10:05:00,105.09,105.17,105.01,105.17,23800.0,83.5625,83.6261,83.4989,83.6261,23800.0
2015-05-05 10:10:00,105.15,105.16,105.08,105.13,29600.0,83.6102,83.6182,83.5546,83.5943,29600.0
2015-05-05 10:15:00,105.13,105.13,105.03,105.08,24600.0,83.5943,83.5943,83.5148,83.5546,24600.0
2015-05-05 10:20:00,105.07,105.23,105.02,105.21,45900.0,83.5466,83.6738,83.5068,83.6579,45900.0
2015-05-05 10:25:00,105.22,105.3,105.19,105.22,8400.0,83.6659,83.7295,83.642,83.6659,8400.0
2015-05-05 10:30:00,105.22,105.26,105.15,105.19,16900.0,83.6659,83.6977,83.6102,83.642,16900.0
2015-05-05 10:35:00,105.13,105.23,105.13,105.18,63800.0,83.5943,83.6738,83.5943,83.6341,63800.0
2015-05-05 10:40:00,105.16,105.2,105.08,105.19,33000.0,83.6182,83.65,83.5546,83.642,33000.0
2015-05-05 10:45:00,105.18,105.24,105.17,105.24,5300.0,83.6341,83.6818,83.6261,83.6818,5300.0
2015-05-05 10:50:00,105.25,105.26,105.16,105.17,49200.0,83.6897,83.6977,83.6182,83.6261,49200.0
2015-05-05 10:55:00,105.18,105.2,105.1,105.11,14300.0,83.6341,83.65,83.5705,83.5784,14300.0
2015-05-05 11:00:00,105.11,105.11,104.96,104.96,15100.0,83.5784,83.5784,83.4591,83.4591,15100.0
2015-05-05 11:05:00,104.93,104.94,104.83,104.88,5100.0,83.4353,83.4432,83.3558,83.3955,5100.0
2015-05-05 11:10:00,104.89,104.96,104.87,104.94,9000.0,83.4035,83.4591,83.3876,83.4432,9000.0
2015-05-05 11:15:00,104.9,104.92,104.85,104.86,9100.0,83.4114,83.4273,83.3717,83.3796,9100.0
2015-05-05 11:20:00,104.86,104.87,104.75,104.78,12500.0,83.3796,83.3876,83.2922,83.316,12500.0
2015-05-05 11:25:00,104.76,104.78,104.7,104.73,12500.0,83.3001,83.316,83.2524,83.2763,12500.0
2015-05-05 11:30:00,104.73,104.73,104.61,104.68,18600.0,83.2763,83.2763,83.1808,83.2365,18600.0
2015-05-05 11:35:00,104.67,104.72,104.67,104.67,9200.0,83.2285,83.2683,83.2285,83.2285,9200.0
2015-05-05 11:40:00,104.67,104.74,104.66,104.74,7600.0,83.2285,83.2842,83.2206,83.2842,7600.0
2015-05-05 11:45:00,104.74,104.76,104.73,104.73,4700.0,83.2842,83.3001,83.2763,83.2763,4700.0
2015-05-05 11:50:00,104.71,104.75,104.66,104.69,6200.0,83.2604,83.2922,83.2206,83.2444,6200.0
2015-05-05 11:55:00,104.69,104.77,104.68,104.76,10900.0,83.2444,83.3081,83.2365,83.3001,10900.0
2015-05-05 12:00:00,104.77,104.83,104.77,104.8,8800.0,83.3081,83.3558,83.3081,83.3319,8800.0
2015-05-05 12:05:00,104.79,104.81,104.76,104.81,3800.0,83.324,83.3399,83.3001,83.3399,3800.0
2015-05-05 12:10:00,104.81,104.83,104.78,104.82,5800.0,83.3399,83.3558,83.316,83.3478,5800.0
2015-05-05 12:15:00,104.84,104.9,104.83,104.89,23000.0,83.3637,83.4114,83.3558,83.4035,23000.0
2015-05-05 12:20:00,104.9,104.92,104.86,104.87,21800.0,83.4114,83.4273,83.3796,83.3876,21800.0
2015-05-05 12:25:00,104.88,104.91,104.84,104.86,8900.0,83.3955,83.4194,83.3637,83.3796,8900.0
2015-05-05 12:30:00,104.86,104.88,104.83,104.86,9600.0,83.3796,83.3955,83.3558,83.3796,9600.0
2015-05-05 12:35:00,104.86,104.86,104.79,104.79,5700.0,83.3796,83.3796,83.324,83.324,5700.0
2015-05-05 12:40:00,104.8,104.81,104.74,104.8,10200.0,83.3319,83.3399,83.2842,83.3319,10200.0
2015-05-05 12:45:00,104.8,104.86,104.8,104.84,15400.0,83.3319,83.3796,83.3319,83.3637,15400.0
2015-05-05 12:50:00,104.84,104.86,104.74,104.78,20800.0,83.3637,83.3796,83.2842,83.316,20800.0
2015-05-05 12:55:00,104.76,104.77,104.71,104.72,16600.0,83.3001,83.3081,83.2604,83.2683,16600.0
2015-05-05 13:00:00,104.71,104.74,104.68,104.69,5400.0,83.2604,83.2842,83.2365,83.2444,5400.0
2015-05-05 13:05:00,104.66,104.66,104.62,104.62,23600.0,83.2206,83.2206,83.1888,83.1888,23600.0
2015-05-05 13:10:00,104.6,104.61,104.51,104.51,20200.0,83.1729,83.1808,83.1013,83.1013,20200.0
2015-05-05 13:15:00,104.52,104.54,104.48,104.51,11000.0,83.1093,83.1252,83.0775,83.1013,11000.0
2015-05-05 13:20:00,104.48,104.5,104.41,104.49,10000.0,83.0775,83.0934,83.0218,83.0854,10000.0
2015-05-05 13:25:00,104.49,104.58,104.49,104.57,17000.0,83.0854,83.157,83.0854,83.149,17000.0
2015-05-05 13:30:00,104.57,104.57,104.53,104.54,6000.0,83.149,83.149,83.1172,83.1252,6000.0
2015-05-05 13:35:00,104.54,104.65,104.53,104.64,10400.0,83.1252,83.2126,83.1172,83.2047,10400.0
2015-05-05 13:40:00,104.61,104.63,104.56,104.58,14000.0,83.1808,83.1967,83.1411,83.157,14000.0
2015-05-05 13:45:00,104.58,104.59,104.55,104.56,16000.0,83.157,83.1649,83.1331,83.1411,16000.0
2015-05-05 13:50:00,104.59,104.63,104.48,104.51,15100.0,83.1649,83.1967,83.0775,83.1013,15100.0
2015-05-05 13:55:00,104.48,104.55,104.47,104.52,13600.0,83.0775,83.1331,83.0695,83.1093,13600.0
2015-05-05 14:00:00,104.51,104.52,104.43,104.44,10200.0,83.1013,83.1093,83.0377,83.0457,10200.0
2015-05-05 14:05:00,104.44,104.53,104.44,104.5,21200.0,83.0457,83.1172,83.0457,83.0934,21200.0
2015-05-05 14:10:00,104.51,104.56,104.51,104.52,11000.0,83.1013,83.1411,83.1013,83.1093,11000.0
2015-05-05 14:15:00,104.52,104.56,104.48,104.56,13300.0,83.1093,83.1411,83.0775,83.1411,13300.0
2015-05-05 14:20:00,104.55,104.59,104.47,104.51,15300.0,83.1331,83.1649,83.0695,83.1013,15300.0
2015-05-05 14:25:00,104.48,104.48,104.35,104.4,15000.0,83.0775,83.0775,82.9741,83.0139,15000.0
2015-05-05 14:30:00,104.39,104.44,104.35,104.43,18100.0,83.0059,83.0457,82.9741,83.0377,18100.0
2015-05-05 14:35:00,104.43,104.47,104.39,104.4,14400.0,83.0377,83.0695,83.0059,83.0139,14400.0
2015-05-05 14:40:00,104.4,104.4,104.29,104.29,17500.0,83.0139,83.0139,82.9264,82.9264,17500.0
2015-05-05 14:45:00,104.31,104.34,104.26,104.26,24500.0,82.9423,82.9661,82.9025,82.9025,24500.0
2015-05-05 14:50:00,104.27,104.27,104.18,104.18,31800.0,82.9105,82.9105,82.8389,82.8389,31800.0
2015-05-05 14:55:00,104.19,104.26,104.17,104.22,30900.0,82.8469,82.9025,82.831,82.8707,30900.0
2015-05-05 15:00:00,104.21,104.26,104.18,104.22,51300.0,82.8628,82.9025,82.8389,82.8707,51300.0
2015-05-05 15:05:00,104.24,104.27,104.16,104.16,18700.0,82.8866,82.9105,82.823,82.823,18700.0
2015-05-05 15:10:00,104.15,104.26,104.14,104.26,26500.0,82.8151,82.9025,82.8071,82.9025,26500.0
2015-05-05 15:15:00,104.24,104.27,104.18,104.21,22700.0,82.8866,82.9105,82.8389,82.8628,22700.0
2015-05-05 15:20:00,104.2,104.23,104.14,104.22,20800.0,82.8548,82.8787,82.8071,82.8707,20800.0
2015-05-05 15:25:00,104.21,104.34,104.21,104.31,18300.0,82.8628,82.9661,82.8628,82.9423,18300.0
2015-05-05 15:30:00,104.31,104.37,104.28,104.37,18500.0,82.9423,82.99,82.9184,82.99,18500.0
2015-05-05 15:35:00,104.36,104.42,104.34,104.39,16800.0,82.982,83.0298,82.9661,83.0059,16800.0
2015-05-05 15:40:00,104.38,104.38,104.32,104.33,21500.0,82.998,82.998,82.9502,82.9582,21500.0
2015-05-05 15:45:00,104.34,104.34,104.24,104.27,32800.0,82.9661,82.9661,82.8866,82.9105,32800.0
2015-05-05 15:50:00,104.26,104.28,104.19,104.21,24500.0,82.9025,82.9184,82.8469,82.8628,24500.0
2015-05-05 15:55:00,104.22,104.28,104.21,104.21,224700.0,82.8707,82.9184,82.8628,82.8628,224700.0
2015-05-06 09:30:00,104.61,104.76,104.57,104.72,24600.0,83.1808,83.3001,83.149,83.2683,24600.0
2015-05-06 09:35:00,104.64,104.64,104.35,104.35,3600.0,83.2047,83.2047,82.9741,82.9741,3600.0
2015-05-06 09:40:00,104.36,104.38,104.08,104.08,12800.0,82.982,82.998,82.7594,82.7594,12800.0
2015-05-06 09:45:00,104.05,104.11,104.02,104.06,12800.0,82.7356,82.7833,82.7117,82.7435,12800.0
2015-05-06 09:50:00,104.03,104.07,103.88,103.88,25800.0,82.7196,82.7515,82.6004,82.6004,25800.0
2015-05-06 09:55:00,103.89,104.07,103.89,104.07,13000.0,82.6083,82.7515,82.6083,82.7515,13000.0
2015-05-06 10:00:00,104.05,104.06,103.98,104.06,9500.0,82.7356,82.7435,82.6799,82.7435,9500.0
2015-05-06 10:05:00,104.08,104.11,103.79,103.83,51500.0,82.7594,82.7833,82.5288,82.5606,51500.0
2015-05-06 10:10:00,103.82,103.9,103.73,103.87,219000.0,82.5527,82.6163,82.4811,82.5924,219000.0
2015-05-06 10:15:00,103.87,103.97,103.82,103.93,22500.0,82.5924,82.6719,82.5527,82.6401,22500.0
2015-05-06 10:20:00,103.95,104.0,103.92,103.92,15800.0,82.656,82.6958,82.6322,82.6322,15800.0
2015-05-06 10:25:00,103.9,104.04,103.86,104.0,6400.0,82.6163,82.7276,82.5845,82.6958,6400.0
2015-05-06 10:30:00,103.99,104.03,103.95,103.98,14800.0,82.6878,82.7196,82.656,82.6799,14800.0
2015-05-06 10:35:00,103.94,103.95,103.87,103.95,17100.0,82.6481,82.656,82.5924,82.656,17100.0
2015-05-06 10:40:00,103.99,104.14,103.99,104.09,10600.0,82.6878,82.8071,82.6878,82.7674,10600.0
2015-05-06 10:45:00,104.1,104.27,104.09,104.27,11100.0,82.7753,82.9105,82.7674,82.9105,11100.0
2015-05-06 10:50:00,104.26,104.26,104.22,104.25,4900.0,82.9025,82.9025,82.8707,82.8946,4900.0
2015-05-06 10:55:00,104.23,104.23,104.15,104.2,9000.0,82.8787,82.8787,82.8151,82.8548,9000.0
2015-05-06 11:00:00,104.2,104.21,104.15,104.18,14900.0,82.8548,82.8628,82.8151,82.8389,14900.0
2015-05-06 11:05:00,104.19,104.19,104.08,104.09,14300.0,82.8469,82.8469,82.7594,82.7674,14300.0
2015-05-06 11:10:00,104.1,104.1,103.93,103.93,13200.0,82.7753,82.7753,82.6401,82.6401,13200.0
2015-05-06 11:15:00,103.91,103.98,103.91,103.96,7000.0,82.6242,82.6799,82.6242,82.664,7000.0
2015-05-06 11:20:00,103.94,103.95,103.87,103.93,7000.0,82.6481,82.656,82.5924,82.6401,7000.0
2015-05-06 11:25:00,103.94,104.02,103.93,104.0,52000.0,82.6481,82.7117,82.6401,82.6958,52000.0
2015-05-06 11:30:00,104.01,104.05,103.97,104.01,31700.0,82.7037,82.7356,82.6719,82.7037,31700.0
2015-05-06 11:35:00,104.04,104.04,103.93,103.96,9100.0,82.7276,82.7276,82.6401,82.664,9100.0
2015-05-06 11:40:00,103.98,104.12,103.98,104.12,23300.0,82.6799,82.7912,82.6799,82.7912,23300.0
2015-05-06 11:45:00,104.1,104.14,104.08,104.09,8600.0,82.7753,82.8071,82.7594,82.7674,8600.0
2015-05-06 11:50:00,104.08,104.13,104.06,104.09,9400.0,82.7594,82.7992,82.7435,82.7674,9400.0
2015-05-06 11:55:00,104.09,104.09,104.02,104.02,4600.0,82.7674,82.7674,82.7117,82.7117,4600.0
2015-05-06 12:00:00,104.06,104.06,103.92,103.92,18700.0,82.7435,82.7435,82.6322,82.6322,18700.0
2015-05-06 12:05:00,103.9,103.94,103.86,103.91,8100.0,82.6163,82.6481,82.5845,82.6242,8100.0
2015-05-06 12:10:00,103.9,103.93,103.88,103.88,18200.0,82.6163,82.6401,82.6004,82.6004,18200.0
2015-05-06 12:15:00,103.88,103.92,103.87,103.92,15200.0,82.6004,82.6322,82.5924,82.6322,15200.0
2015-05-06 12:20:00,103.92,103.94,103.9,103.94,5200.0,82.6322,82.6481,82.6163,82.6481,5200.0
2015-05-06 12:25:00,103.93,103.94,103.85,103.87,3700.0,82.6401,82.6481,82.5765,82.5924,3700.0
2015-05-06 12:30:00,103.84,103.87,103.82,103.87,2500.0,82.5686,82.5924,82.5527,82.5924,2500.0
2015-05-06 12:35:00,103.88,103.92,103.86,103.91,7500.0,82.6004,82.6322,82.5845,82.6242,7500.0
2015-05-06 12:40:00,103.91,103.93,103.82,103.82,9100.0,82.6242,82.6401,82.5527,82.5527,9100.0
2015-05-06 12:45:00,103.83,103.89,103.82,103.89,9600.0,82.5606,82.6083,82.5527,82.6083,9600.0
2015-05-06 12:50:00,103.89,103.89,103.74,103.74,10300.0,82.6083,82.6083,82.4891,82.4891,10300.0
2015-05-06 12:55:00,103.74,103.82,103.74,103.82,18600.0,82.4891,82.5527,82.4891,82.5527,18600.0
2015-05-06 13:00:00,103.79,103.79,103.73,103.73,12100.0,82.5288,82.5288,82.4811,82.4811,12100.0
2015-05-06 13:05:00,103.71,103.78,103.69,103.74,133000.0,82.4652,82.5209,82.4493,82.4891,133000.0
2015-05-06 13:10:00,103.74,103.79,103.73,103.79,65400.0,82.4891,82.5288,82.4811,82.5288,65400.0
2015-05-06 13:15:00,103.78,103.85,103.78,103.85,15700.0,82.5209,82.5765,82.5209,82.5765,15700.0
2015-05-06 13:20:00,103.83,103.88,103.83,103.85,21100.0,82.5606,82.6004,82.5606,82.5765,21100.0
2015-05-06 13:25:00,103.85,103.85,103.77,103.78,5700.0,82.5765,82.5765,82.5129,82.5209,5700.0
2015-05-06 13:30:00,103.75,103.76,103.62,103.66,16900.0,82.497,82.505,82.3936,82.4254,16900.0
2015-05-06 13:35:00,103.68,103.7,103.59,103.69,9600.0,82.4413,82.4572,82.3698,82.4493,9600.0
2015-05-06 13:40:00,103.68,103.7,103.62,103.62,5000.0,82.4413,82.4572,82.3936,82.3936,5000.0
2015-05-06 13:45:00,103.63,103.63,103.52,103.56,17000.0,82.4016,82.4016,82.3141,82.3459,17000.0
2015-05-06 13:50:00,103.55,103.56,103.49,103.52,8800.0,82.338,82.3459,82.2903,82.3141,8800.0
2015-05-06 13:55:00,103.58,103.61,103.58,103.61,7800.0,82.3618,82.3857,82.3618,82.3857,7800.0
2015-05-06 14:00:00,103.59,103.64,103.59,103.61,8800.0,82.3698,82.4095,82.3698,82.3857,8800.0
2015-05-06 14:05:00,103.6,103.65,103.6,103.65,18600.0,82.3777,82.4175,82.3777,82.4175,18600.0
2015-05-06 14:10:00,103.65,103.65,103.55,103.57,9900.0,82.4175,82.4175,82.338,82.3539,9900.0
2015-05-06 14:15:00,103.57,103.65,103.57,103.65,8700.0,82.3539,82.4175,82.3539,82.4175,8700.0
2015-05-06 14:20:00,103.65,103.65,103.57,103.59,16900.0,82.4175,82.4175,82.3539,82.3698,16900.0
2015-05-06 14:25:00,103.58,103.59,103.49,103.58,32400.0,82.3618,82.3698,82.2903,82.3618,32400.0
2015-05-06 14:30:00,103.57,103.57,103.44,103.46,7500.0,82.3539,82.3539,82.2505,82.2664,7500.0
2015-05-06 14:35:00,103.45,103.45,103.35,103.35,23700.0,82.2585,82.2585,82.1789,82.1789,23700.0
2015-05-06 14:40:00,103.38,103.38,103.25,103.31,21700.0,82.2028,82.2028,82.0994,82.1471,21700.0
2015-05-06 14:45:00,103.31,103.37,103.29,103.37,35100.0,82.1471,82.1948,82.1312,82.1948,35100.0
2015-05-06 14:50:00,103.36,103.41,103.36,103.38,40100.0,82.1869,82.2267,82.1869,82.2028,40100.0
2015-05-06 14:55:00,103.38,103.48,103.34,103.44,42800.0,82.2028,82.2823,82.171,82.2505,42800.0
2015-05-06 15:00:00,103.44,103.5,103.44,103.45,13900.0,82.2505,82.2982,82.2505,82.2585,13900.0
2015-05-06 15:05:00,103.45,103.51,103.43,103.51,10900.0,82.2585,82.3062,82.2426,82.3062,10900.0
2015-05-06 15:10:00,103.51,103.51,103.38,103.41,22500.0,82.3062,82.3062,82.2028,82.2267,22500.0
2015-05-06 15:15:00,103.42,103.44,103.32,103.36,8500.0,82.2346,82.2505,82.1551,82.1869,8500.0
2015-05-06 15:20:00,103.35,103.5,103.35,103.48,12100.0,82.1789,82.2982,82.1789,82.2823,12100.0
2015-05-06 15:25:00,103.49,103.58,103.48,103.58,24500.0,82.2903,82.3618,82.2823,82.3618,24500.0
2015-05-06 15:30:00,103.58,103.6,103.48,103.48,18400.0,82.3618,82.3777,82.2823,82.2823,18400.0
2015-05-06 15:35:00,103.48,103.7,103.47,103.66,37800.0,82.2823,82.4572,82.2744,82.4254,37800.0
2015-05-06 15:40:00,103.65,103.67,103.54,103.57,10700.0,82.4175,82.4334,82.33,82.3539,10700.0
2015-05-06 15:45:00,103.57,103.67,103.55,103.65,24500.0,82.3539,82.4334,82.338,82.4175,24500.0
2015-05-06 15:50:00,103.64,103.7,103.63,103.65,32300.0,82.4095,82.4572,82.4016,82.4175,32300.0
2015-05-06 15:55:00,103.66,103.86,103.66,103.86,93400.0,82.4254,82.5845,82.4254,82.5845,93400.0
2015-05-07 09:30:00,103.75,103.96,103.63,103.71,49500.0,82.497,82.664,82.4016,82.4652,49500.0
2015-05-07 09:35:00,103.72,103.75,103.64,103.7,9200.0,82.4732,82.497,82.4095,82.4572,9200.0
2015-05-07 09:40:00,103.73,103.92,103.69,103.88,14000.0,82.4811,82.6322,82.4493,82.6004,14000.0
2015-05-07 09:45:00,103.91,103.92,103.78,103.91,15000.0,82.6242,82.6322,82.5209,82.6242,15000.0
2015-05-07 09:50:00,103.91,103.93,103.69,103.73,10700.0,82.6242,82.6401,82.4493,82.4811,10700.0
2015-05-07 09:55:00,103.72,103.72,103.6,103.63,11700.0,82.4732,82.4732,82.3777,82.4016,11700.0
2015-05-07 10:00:00,103.58,103.76,103.58,103.76,10600.0,82.3618,82.505,82.3618,82.505,10600.0
2015-05-07 10:05:00,103.73,103.88,103.7,103.78,15200.0,82.4811,82.6004,82.4572,82.5209,15200.0
2015-05-07 10:10:00,103.79,103.84,103.76,103.81,10000.0,82.5288,82.5686,82.505,82.5447,10000.0
2015-05-07 10:15:00,103.81,103.81,103.72,103.8,12000.0,82.5447,82.5447,82.4732,82.5368,12000.0
2015-05-07 10:20:00,103.8,103.82,103.75,103.78,8200.0,82.5368,82.5527,82.497,82.5209,8200.0
2015-05-07 10:25:00,103.83,103.88,103.68,103.7,20300.0,82.5606,82.6004,82.4413,82.4572,20300.0
2015-05-07 10:30:00,103.7,103.73,103.63,103.65,17000.0,82.4572,82.4811,82.4016,82.4175,17000.0
2015-05-07 10:35:00,103.68,103.77,103.66,103.76,4200.0,82.4413,82.5129,82.4254,82.505,4200.0
2015-05-07 10:40:00,103.79,103.95,103.79,103.95,18500.0,82.5288,82.656,82.5288,82.656,18500.0
2015-05-07 10:45:00,103.96,104.0,103.91,103.93,7700.0,82.664,82.6958,82.6242,82.6401,7700.0
2015-05-07 10:50:00,103.93,104.09,103.93,104.04,9300.0,82.6401,82.7674,82.6401,82.7276,9300.0
2015-05-07 10:55:00,104.06,104.07,104.03,104.03,4300.0,82.7435,82.7515,82.7196,82.7196,4300.0
2015-05-07 11:00:00,104.05,104.08,104.03,104.05,10100.0,82.7356,82.7594,82.7196,82.7356,10100.0
2015-05-07 11:05:00,104.04,104.04,103.97,104.01,19400.0,82.7276,82.7276,82.6719,82.7037,19400.0
2015-05-07 11:10:00,103.99,104.08,103.99,104.07,4100.0,82.6878,82.7594,82.6878,82.7515,4100.0
2015-05-07 11:15:00,104.05,104.17,104.05,104.15,22100.0,82.7356,82.831,82.7356,82.8151,22100.0
2015-05-07 11:20:00,104.16,104.22,104.13,104.21,8400.0,82.823,82.8707,82.7992,82.8628,8400.0
2015-05-07 11:25:00,104.2,104.32,104.2,104.28,25400.0,82.8548,82.9502,82.8548,82.9184,25400.0
2015-05-07 11:30:00,104.28,104.29,104.2,104.2,25000.0,82.9184,82.9264,82.8548,82.8548,25000.0
2015-05-07 11:35:00,104.21,104.23,104.16,104.16,13400.0,82.8628,82.8787,82.823,82.823,13400.0
2015-05-07 11:40:00,104.17,104.25,104.16,104.2,7200.0,82.831,82.8946,82.823,82.8548,7200.0
2015-05-07 11:45:00,104.19,104.22,104.16,104.2,10700.0,82.8469,82.8707,82.823,82.8548,10700.0
2015-05-07 11:50:00,104.17,104.18,104.13,104.14,3600.0,82.831,82.8389,82.7992,82.8071,3600.0
2015-05-07 11:55:00,104.12,104.14,104.1,104.12,20300.0,82.7912,82.8071,82.7753,82.7912,20300.0
2015-05-07 12:00:00,104.12,104.21,104.12,104.21,7200.0,82.7912,82.8628,82.7912,82.8628,7200.0
2015-05-07 12:05:00,104.18,104.2,104.17,104.2,2900.0,82.8389,82.8548,82.831,82.8548,2900.0
2015-05-07 12:10:00,104.19,104.28,104.18,104.27,13500.0,82.8469,82.9184,82.8389,82.9105,13500.0
2015-05-07 12:15:00,104.25,104.39,104.25,104.39,6600.0,82.8946,83.0059,82.8946,83.0059,6600.0
2015-05-07 12:20:00,104.38,104.41,104.34,104.41,5500.0,82.998,83.0218,82.9661,83.0218,5500.0
2015-05-07 12:25:00,104.41,104.41,104.36,104.36,7800.0,83.0218,83.0218,82.982,82.982,7800.0
2015-05-07 12:30:00,104.39,104.4,104.37,104.38,7000.0,83.0059,83.0139,82.99,82.998,7000.0
2015-05-07 12:35:00,104.4,104.44,104.39,104.43,9200.0,83.0139,83.0457,83.0059,83.0377,9200.0
2015-05-07 12:40:00,104.43,104.48,104.43,104.46,9400.0,83.0377,83.0775,83.0377,83.0616,9400.0
2015-05-07 12:45:00,104.46,104.46,104.39,104.39,5300.0,83.0616,83.0616,83.0059,83.0059,5300.0
2015-05-07 12:50:00,104.4,104.43,104.39,104.4,5500.0,83.0139,83.0377,83.0059,83.0139,5500.0
2015-05-07 12:55:00,104.39,104.4,104.36,104.39,1300.0,83.0059,83.0139,82.982,83.0059,1300.0
2015-05-07 13:00:00,104.41,104.46,104.37,104.37,23200.0,83.0218,83.0616,82.99,82.99,23200.0
2015-05-07 13:05:00,104.35,104.36,104.33,104.35,2700.0,82.9741,82.982,82.9582,82.9741,2700.0
2015-05-07 13:10:00,104.34,104.36,104.32,104.32,6200.0,82.9661,82.982,82.9502,82.9502,6200.0
2015-05-07 13:15:00,104.31,104.34,104.28,104.29,16300.0,82.9423,82.9661,82.9184,82.9264,16300.0
2015-05-07 13:20:00,104.28,104.28,104.23,104.24,2900.0,82.9184,82.9184,82.8787,82.8866,2900.0
2015-05-07 13:25:00,104.24,104.3,104.23,104.28,9800.0,82.8866,82.9343,82.8787,82.9184,9800.0
2015-05-07 13:30:00,104.28,104.34,104.27,104.3,8700.0,82.9184,82.9661,82.9105,82.9343,8700.0
2015-05-07 13:35:00,104.32,104.35,104.3,104.34,8000.0,82.9502,82.9741,82.9343,82.9661,8000.0
2015-05-07 13:40:00,104.34,104.34,104.3,104.34,6300.0,82.9661,82.9661,82.9343,82.9661,6300.0
2015-05-07 13:45:00,104.32,104.32,104.27,104.29,5500.0,82.9502,82.9502,82.9105,82.9264,5500.0
2015-05-07 13:50:00,104.3,104.32,104.25,104.25,8400.0,82.9343,82.9502,82.8946,82.8946,8400.0
2015-05-07 13:55:00,104.27,104.31,104.25,104.26,7700.0,82.9105,82.9423,82.8946,82.9025,7700.0
2015-05-07 14:00:00,104.27,104.32,104.27,104.32,14500.0,82.9105,82.9502,82.9105,82.9502,14500.0
2015-05-07 14:05:00,104.31,104.32,104.29,104.31,13600.0,82.9423,82.9502,82.9264,82.9423,13600.0
2015-05-07 14:10:00,104.31,104.32,104.3,104.31,2700.0,82.9423,82.9502,82.9343,82.9423,2700.0
2015-05-07 14:15:00,104.32,104.33,104.3,104.3,12900.0,82.9502,82.9582,82.9343,82.9343,12900.0
2015-05-07 14:20:00,104.3,104.34,104.29,104.33,15300.0,82.9343,82.9661,82.9264,82.9582,15300.0
2015-05-07 14:25:00,104.33,104.36,104.33,104.34,15500.0,82.9582,82.982,82.9582,82.9661,15500.0
2015-05-07 14:30:00,104.34,104.37,104.32,104.33,19300.0,82.9661,82.99,82.9502,82.9582,19300.0
2015-05-07 14:35:00,104.3,104.31,104.27,104.28,40000.0,82.9343,82.9423,82.9105,82.9184,40000.0
2015-05-07 14:40:00,104.27,104.28,104.25,104.26,6800.0,82.9105,82.9184,82.8946,82.9025,6800.0
2015-05-07 14:45:00,104.26,104.3,104.24,104.24,11200.0,82.9025,82.9343,82.8866,82.8866,11200.0
2015-05-07 14:50:00,104.23,104.26,104.21,104.26,6900.0,82.8787,82.9025,82.8628,82.9025,6900.0
2015-05-07 14:55:00,104.27,104.29,104.24,104.28,15800.0,82.9105,82.9264,82.8866,82.9184,15800.0
2015-05-07 15:00:00,104.28,104.34,104.26,104.34,12500.0,82.9184,82.9661,82.9025,82.9661,12500.0
2015-05-07 15:05:00,104.32,104.34,104.28,104.3,14900.0,82.9502,82.9661,82.9184,82.9343,14900.0
2015-05-07 15:10:00,104.33,104.33,104.26,104.26,8400.0,82.9582,82.9582,82.9025,82.9025,8400.0
2015-05-07 15:15:00,104.27,104.27,104.17,104.19,17300.0,82.9105,82.9105,82.831,82.8469,17300.0
2015-05-07 15:20:00,104.18,104.21,104.14,104.18,5700.0,82.8389,82.8628,82.8071,82.8389,5700.0
2015-05-07 15:25:00,104.17,104.19,104.13,104.18,10800.0,82.831,82.8469,82.7992,82.8389,10800.0
2015-05-07 15:30:00,104.19,104.21,104.16,104.2,16100.0,82.8469,82.8628,82.823,82.8548,16100.0
2015-05-07 15:35:00,104.2,104.22,104.18,104.18,7100.0,82.8548,82.8707,82.8389,82.8389,7100.0
2015-05-07 15:40:00,104.19,104.22,104.1,104.12,57300.0,82.8469,82.8707,82.7753,82.7912,57300.0
2015-05-07 15:45:00,104.11,104.2,104.1,104.18,21600.0,82.7833,82.8548,82.7753,82.8389,21600.0
2015-05-07 15:50:00,104.19,104.22,104.18,104.22,7200.0,82.8469,82.8707,82.8389,82.8707,7200.0
2015-05-07 15:55:00,104.22,104.28,104.19,104.21,142600.0,82.8707,82.9184,82.8469,82.8628,142600.0
2015-05-08 09:30:00,105.15,105.26,104.87,105.17,32400.0,83.6102,83.6977,83.3876,83.6261,32400.0
2015-05-08 09:35:00,105.21,105.22,105.12,105.14,10600.0,83.6579,83.6659,83.5864,83.6023,10600.0
2015-05-08 09:40:00,105.15,105.33,105.13,105.33,30100.0,83.6102,83.7533,83.5943,83.7533,30100.0
2015-05-08 09:45:00,105.38,105.38,105.25,105.28,21300.0,83.7931,83.7931,83.6897,83.7136,21300.0
2015-05-08 09:50:00,105.28,105.35,105.27,105.31,19000.0,83.7136,83.7692,83.7056,83.7374,19000.0
2015-05-08 09:55:00,105.32,105.34,105.28,105.31,3900.0,83.7454,83.7613,83.7136,83.7374,3900.0
2015-05-08 10:00:00,105.31,105.33,105.27,105.31,13600.0,83.7374,83.7533,83.7056,83.7374,13600.0
2015-05-08 10:05:00,105.32,105.43,105.32,105.39,12200.0,83.7454,83.8329,83.7454,83.8011,12200.0
2015-05-08 10:10:00,105.4,105.44,105.37,105.37,5200.0,83.809,83.8408,83.7852,83.7852,5200.0
2015-05-08 10:15:00,105.36,105.36,105.28,105.3,6500.0,83.7772,83.7772,83.7136,83.7295,6500.0
2015-05-08 10:20:00,105.31,105.36,105.3,105.33,8900.0,83.7374,83.7772,83.7295,83.7533,8900.0
2015-05-08 10:25:00,105.35,105.36,105.3,105.33,9000.0,83.7692,83.7772,83.7295,83.7533,9000.0
2015-05-08 10:30:00,105.34,105.36,105.3,105.3,6500.0,83.7613,83.7772,83.7295,83.7295,6500.0
2015-05-08 10:35:00,105.31,105.33,105.3,105.33,5300.0,83.7374,83.7533,83.7295,83.7533,5300.0
2015-05-08 10:40:00,105.33,105.36,105.32,105.35,6200.0,83.7533,83.7772,83.7454,83.7692,6200.0
2015-05-08 10:45:00,105.37,105.4,105.34,105.37,4600.0,83.7852,83.809,83.7613,83.7852,4600.0
2015-05-08 10:50:00,105.38,105.4,105.36,105.4,7100.0,83.7931,83.809,83.7772,83.809,7100.0
2015-05-08 10:55:00,105.39,105.39,105.37,105.37,2800.0,83.8011,83.8011,83.7852,83.7852,2800.0
2015-05-08 11:00:00,105.39,105.44,105.38,105.43,18800.0,83.8011,83.8408,83.7931,83.8329,18800.0
2015-05-08 11:05:00,105.43,105.45,105.41,105.44,27300.0,83.8329,83.8488,83.817,83.8408,27300.0
2015-05-08 11:10:00,105.44,105.46,105.43,105.44,6100.0,83.8408,83.8567,83.8329,83.8408,6100.0
2015-05-08 11:15:00,105.45,105.48,105.43,105.47,13100.0,83.8488,83.8726,83.8329,83.8647,13100.0
2015-05-08 11:20:00,105.47,105.5,105.46,105.47,5400.0,83.8647,83.8885,83.8567,83.8647,5400.0
2015-05-08 11:25:00,105.47,105.48,105.43,105.44,5700.0,83.8647,83.8726,83.8329,83.8408,5700.0
2015-05-08 11:30:00,105.48,105.53,105.45,105.53,3700.0,83.8726,83.9124,83.8488,83.9124,3700.0
2015-05-08 11:35:00,105.53,105.54,105.52,105.54,4600.0,83.9124,83.9203,83.9044,83.9203,4600.0
2015-05-08 11:40:00,105.52,105.54,105.5,105.53,4000.0,83.9044,83.9203,83.8885,83.9124,4000.0
2015-05-08 11:45:00,105.51,105.55,105.49,105.53,7200.0,83.8965,83.9283,83.8806,83.9124,7200.0
2015-05-08 11:50:00,105.53,105.61,105.51,105.59,20200.0,83.9124,83.976,83.8965,83.9601,20200.0
2015-05-08 11:55:00,105.59,105.6,105.53,105.56,27900.0,83.9601,83.968,83.9124,83.9362,27900.0
2015-05-08 12:00:00,105.57,105.6,105.56,105.57,8500.0,83.9442,83.968,83.9362,83.9442,8500.0
2015-05-08 12:05:00,105.58,105.59,105.54,105.54,10600.0,83.9521,83.9601,83.9203,83.9203,10600.0
2015-05-08 12:10:00,105.53,105.54,105.51,105.52,4400.0,83.9124,83.9203,83.8965,83.9044,4400.0
2015-05-08 12:15:00,105.52,105.53,105.5,105.5,4100.0,83.9044,83.9124,83.8885,83.8885,4100.0
2015-05-08 12:20:00,105.51,105.51,105.49,105.49,3000.0,83.8965,83.8965,83.8806,83.8806,3000.0
2015-05-08 12:25:00,105.48,105.52,105.46,105.51,2800.0,83.8726,83.9044,83.8567,83.8965,2800.0
2015-05-08 12:30:00,105.51,105.54,105.49,105.49,25900.0,83.8965,83.9203,83.8806,83.8806,25900.0
2015-05-08 12:35:00,105.48,105.5,105.48,105.49,2900.0,83.8726,83.8885,83.8726,83.8806,2900.0
2015-05-08 12:40:00,105.5,105.5,105.46,105.47,4000.0,83.8885,83.8885,83.8567,83.8647,4000.0
2015-05-08 12:45:00,105.46,105.48,105.45,105.46,3900.0,83.8567,83.8726,83.8488,83.8567,3900.0
2015-05-08 12:50:00,105.46,105.5,105.46,105.48,3100.0,83.8567,83.8885,83.8567,83.8726,3100.0
2015-05-08 12:55:00,105.47,105.51,105.47,105.5,3000.0,83.8647,83.8965,83.8647,83.8885,3000.0
2015-05-08 13:00:00,105.5,105.52,105.5,105.51,1600.0,83.8885,83.9044,83.8885,83.8965,1600.0
2015-05-08 13:05:00,105.51,105.54,105.5,105.52,5400.0,83.8965,83.9203,83.8885,83.9044,5400.0
2015-05-08 13:10:00,105.52,105.58,105.5,105.5,7900.0,83.9044,83.9521,83.8885,83.8885,7900.0
2015-05-08 13:15:00,105.51,105.54,105.5,105.54,8000.0,83.8965,83.9203,83.8885,83.9203,8000.0
2015-05-08 13:20:00,105.53,105.55,105.53,105.54,7200.0,83.9124,83.9283,83.9124,83.9203,7200.0
2015-05-08 13:25:00,105.54,105.54,105.48,105.49,8300.0,83.9203,83.9203,83.8726,83.8806,8300.0
2015-05-08 13:30:00,105.48,105.49,105.45,105.46,5700.0,83.8726,83.8806,83.8488,83.8567,5700.0
2015-05-08 13:35:00,105.47,105.47,105.44,105.44,12200.0,83.8647,83.8647,83.8408,83.8408,12200.0
2015-05-08 13:40:00,105.45,105.45,105.42,105.44,3900.0,83.8488,83.8488,83.8249,83.8408,3900.0
2015-05-08 13:45:00,105.45,105.45,105.42,105.44,36100.0,83.8488,83.8488,83.8249,83.8408,36100.0
2015-05-08 13:50:00,105.45,105.46,105.43,105.45,4700.0,83.8488,83.8567,83.8329,83.8488,4700.0
2015-05-08 13:55:00,105.45,105.45,105.43,105.43,3200.0,83.8488,83.8488,83.8329,83.8329,3200.0
2015-05-08 14:00:00,105.43,105.46,105.43,105.44,5800.0,83.8329,83.8567,83.8329,83.8408,5800.0
2015-05-08 14:05:00,105.45,105.45,105.42,105.42,800.0,83.8488,83.8488,83.8249,83.8249,800.0
2015-05-08 14:10:00,105.42,105.42,105.4,105.41,3800.0,83.8249,83.8249,83.809,83.817,3800.0
2015-05-08 14:15:00,105.43,105.45,105.42,105.44,2400.0,83.8329,83.8488,83.8249,83.8408,2400.0
2015-05-08 14:20:00,105.44,105.44,105.42,105.42,2600.0,83.8408,83.8408,83.8249,83.8249,2600.0
2015-05-08 14:25:00,105.43,105.43,105.39,105.4,1800.0,83.8329,83.8329,83.8011,83.809,1800.0
2015-05-08 14:30:00,105.4,105.4,105.38,105.4,14000.0,83.809,83.809,83.7931,83.809,14000.0
2015-05-08 14:35:00,105.39,105.44,105.38,105.44,22100.0,83.8011,83.8408,83.7931,83.8408,22100.0
2015-05-08 14:40:00,105.44,105.48,105.42,105.43,36800.0,83.8408,83.8726,83.8249,83.8329,36800.0
2015-05-08 14:45:00,105.44,105.49,105.44,105.48,24100.0,83.8408,83.8806,83.8408,83.8726,24100.0
2015-05-08 14:50:00,105.47,105.48,105.44,105.47,3400.0,83.8647,83.8726,83.8408,83.8647,3400.0
2015-05-08 14:55:00,105.46,105.5,105.43,105.5,18700.0,83.8567,83.8885,83.8329,83.8885,18700.0
2015-05-08 15:00:00,105.49,105.5,105.46,105.48,8600.0,83.8806,83.8885,83.8567,83.8726,8600.0
2015-05-08 15:05:00,105.47,105.53,105.47,105.52,13100.0,83.8647,83.9124,83.8647,83.9044,13100.0
2015-05-08 15:10:00,105.53,105.53,105.5,105.53,3500.0,83.9124,83.9124,83.8885,83.9124,3500.0
2015-05-08 15:15:00,105.53,105.53,105.49,105.49,10500.0,83.9124,83.9124,83.8806,83.8806,10500.0
2015-05-08 15:20:00,105.49,105.51,105.45,105.45,7100.0,83.8806,83.8965,83.8488,83.8488,7100.0
2015-05-08 15:25:00,105.46,105.47,105.44,105.46,4500.0,83.8567,83.8647,83.8408,83.8567,4500.0
2015-05-08 15:30:00,105.48,105.53,105.47,105.53,7100.0,83.8726,83.9124,83.8647,83.9124,7100.0
2015-05-08 15:35:00,105.54,105.54,105.48,105.5,4400.0,83.9203,83.9203,83.8726,83.8885,4400.0
2015-05-08 15:40:00,105.5,105.55,105.5,105.54,4200.0,83.8885,83.9283,83.8885,83.9203,4200.0
2015-05-08 15:45:00,105.54,105.56,105.53,105.54,4900.0,83.9203,83.9362,83.9124,83.9203,4900.0
2015-05-08 15:50:00,105.53,105.57,105.51,105.56,26500.0,83.9124,83.9442,83.8965,83.9362,26500.0
2015-05-08 15:55:00,105.56,105.56,105.51,105.51,37500.0,83.9362,83.9362,83.8965,83.8965,37500.0
2015-05-11 09:30:00,105.4,105.47,105.21,105.47,22700.0,83.809,83.8647,83.6579,83.8647,22700.0
2015-05-11 09:35:00,105.48,105.53,105.46,105.46,19000.0,83.8726,83.9124,83.8567,83.8567,19000.0
2015-05-11 09:40:00,105.5,105.53,105.43,105.46,5700.0,83.8885,83.9124,83.8329,83.8567,5700.0
2015-05-11 09:45:00,105.47,105.59,105.47,105.57,7300.0,83.8647,83.9601,83.8647,83.9442,7300.0
2015-05-11 09:50:00,105.56,105.6,105.47,105.48,8000.0,83.9362,83.968,83.8647,83.8726,8000.0
2015-05-11 09:55:00,105.5,105.51,105.42,105.5,29000.0,83.8885,83.8965,83.8249,83.8885,29000.0
2015-05-11 10:00:00,105.5,105.56,105.49,105.52,5800.0,83.8885,83.9362,83.8806,83.9044,5800.0
2015-05-11 10:05:00,105.54,105.58,105.51,105.52,16900.0,83.9203,83.9521,83.8965,83.9044,16900.0
2015-05-11 10:10:00,105.55,105.55,105.51,105.51,3800.0,83.9283,83.9283,83.8965,83.8965,3800.0
2015-05-11 10:15:00,105.52,105.56,105.47,105.47,12900.0,83.9044,83.9362,83.8647,83.8647,12900.0
2015-05-11 10:20:00,105.49,105.51,105.47,105.47,5700.0,83.8806,83.8965,83.8647,83.8647,5700.0
2015-05-11 10:25:00,105.49,105.49,105.38,105.38,10600.0,83.8806,83.8806,83.7931,83.7931,10600.0
2015-05-11 10:30:00,105.38,105.39,105.26,105.32,19600.0,83.7931,83.8011,83.6977,83.7454,19600.0
2015-05-11 10:35:00,105.33,105.34,105.27,105.3,6900.0,83.7533,83.7613,83.7056,83.7295,6900.0
2015-05-11 10:40:00,105.3,105.4,105.28,105.4,9600.0,83.7295,83.809,83.7136,83.809,9600.0
2015-05-11 10:45:00,105.4,105.44,105.4,105.44,4900.0,83.809,83.8408,83.809,83.8408,4900.0
2015-05-11 10:50:00,105.44,105.5,105.44,105.46,26500.0,83.8408,83.8885,83.8408,83.8567,26500.0
2015-05-11 10:55:00,105.46,105.51,105.43,105.44,13700.0,83.8567,83.8965,83.8329,83.8408,13700.0
2015-05-11 11:00:00,105.43,105.43,105.35,105.36,24200.0,83.8329,83.8329,83.7692,83.7772,24200.0
2015-05-11 11:05:00,105.34,105.4,105.34,105.4,11000.0,83.7613,83.809,83.7613,83.809,11000.0
2015-05-11 11:10:00,105.42,105.51,105.41,105.48,12700.0,83.8249,83.8965,83.817,83.8726,12700.0
2015-05-11 11:15:00,105.47,105.47,105.42,105.42,900.0,83.8647,83.8647,83.8249,83.8249,900.0
2015-05-11 11:20:00,105.43,105.45,105.38,105.39,4600.0,83.8329,83.8488,83.7931,83.8011,4600.0
2015-05-11 11:25:00,105.39,105.42,105.36,105.39,8400.0,83.8011,83.8249,83.7772,83.8011,8400.0
2015-05-11 11:30:00,105.38,105.4,105.37,105.38,11600.0,83.7931,83.809,83.7852,83.7931,11600.0
2015-05-11 11:35:00,105.38,105.38,105.33,105.37,3400.0,83.7931,83.7931,83.7533,83.7852,3400.0
2015-05-11 11:40:00,105.4,105.43,105.34,105.35,5200.0,83.809,83.8329,83.7613,83.7692,5200.0
2015-05-11 11:45:00,105.39,105.41,105.38,105.41,7300.0,83.8011,83.817,83.7931,83.817,7300.0
2015-05-11 11:50:00,105.4,105.45,105.4,105.42,5700.0,83.809,83.8488,83.809,83.8249,5700.0
2015-05-11 11:55:00,105.41,105.42,105.4,105.41,5900.0,83.817,83.8249,83.809,83.817,5900.0
2015-05-11 12:00:00,105.41,105.42,105.25,105.27,11600.0,83.817,83.8249,83.6897,83.7056,11600.0
2015-05-11 12:05:00,105.27,105.28,105.2,105.21,10000.0,83.7056,83.7136,83.65,83.6579,10000.0
2015-05-11 12:10:00,105.21,105.26,105.2,105.24,5100.0,83.6579,83.6977,83.65,83.6818,5100.0
2015-05-11 12:15:00,105.22,105.24,105.17,105.21,4100.0,83.6659,83.6818,83.6261,83.6579,4100.0
2015-05-11 12:20:00,105.18,105.19,105.16,105.16,3200.0,83.6341,83.642,83.6182,83.6182,3200.0
2015-05-11 12:25:00,105.16,105.23,105.16,105.23,4700.0,83.6182,83.6738,83.6182,83.6738,4700.0
2015-05-11 12:30:00,105.22,105.23,105.18,105.21,10000.0,83.6659,83.6738,83.6341,83.6579,10000.0
2015-05-11 12:35:00,105.22,105.27,105.22,105.24,12900.0,83.6659,83.7056,83.6659,83.6818,12900.0
2015-05-11 12:40:00,105.25,105.26,105.19,105.22,5800.0,83.6897,83.6977,83.642,83.6659,5800.0
2015-05-11 12:45:00,105.22,105.23,105.19,105.19,5200.0,83.6659,83.6738,83.642,83.642,5200.0
2015-05-11 12:50:00,105.22,105.28,105.2,105.24,7400.0,83.6659,83.7136,83.65,83.6818,7400.0
2015-05-11 12:55:00,105.24,105.27,105.23,105.23,3100.0,83.6818,83.7056,83.6738,83.6738,3100.0
2015-05-11 13:00:00,105.24,105.28,105.24,105.27,2000.0,83.6818,83.7136,83.6818,83.7056,2000.0
2015-05-11 13:05:00,105.26,105.29,105.24,105.28,3300.0,83.6977,83.7215,83.6818,83.7136,3300.0
2015-05-11 13:10:00,105.3,105.33,105.3,105.33,4600.0,83.7295,83.7533,83.7295,83.7533,4600.0
2015-05-11 13:15:00,105.32,105.34,105.29,105.32,2600.0,83.7454,83.7613,83.7215,83.7454,2600.0
2015-05-11 13:20:00,105.29,105.31,105.27,105.28,2400.0,83.7215,83.7374,83.7056,83.7136,2400.0
2015-05-11 13:25:00,105.29,105.31,105.28,105.29,7400.0,83.7215,83.7374,83.7136,83.7215,7400.0
2015-05-11 13:30:00,105.3,105.3,105.24,105.28,6800.0,83.7295,83.7295,83.6818,83.7136,6800.0
2015-05-11 13:35:00,105.28,105.29,105.25,105.27,13000.0,83.7136,83.7215,83.6897,83.7056,13000.0
2015-05-11 13:40:00,105.27,105.29,105.24,105.26,13600.0,83.7056,83.7215,83.6818,83.6977,13600.0
2015-05-11 13:45:00,105.27,105.27,105.21,105.22,9900.0,83.7056,83.7056,83.6579,83.6659,9900.0
2015-05-11 13:50:00,105.21,105.25,105.21,105.24,18400.0,83.6579,83.6897,83.6579,83.6818,18400.0
2015-05-11 13:55:00,105.24,105.24,105.2,105.2,10700.0,83.6818,83.6818,83.65,83.65,10700.0
2015-05-11 14:00:00,105.2,105.23,105.2,105.23,13400.0,83.65,83.6738,83.65,83.6738,13400.0
2015-05-11 14:05:00,105.23,105.23,105.15,105.15,12300.0,83.6738,83.6738,83.6102,83.6102,12300.0
2015-05-11 14:10:00,105.16,105.17,105.14,105.14,10900.0,83.6182,83.6261,83.6023,83.6023,10900.0
2015-05-11 14:15:00,105.13,105.13,105.1,105.12,13300.0,83.5943,83.5943,83.5705,83.5864,13300.0
2015-05-11 14:20:00,105.13,105.17,105.12,105.15,13800.0,83.5943,83.6261,83.5864,83.6102,13800.0
2015-05-11 14:25:00,105.14,105.17,105.13,105.16,17200.0,83.6023,83.6261,83.5943,83.6182,17200.0
2015-05-11 14:30:00,105.15,105.16,105.14,105.16,1200.0,83.6102,83.6182,83.6023,83.6182,1200.0
2015-05-11 14:35:00,105.15,105.15,105.07,105.07,11300.0,83.6102,83.6102,83.5466,83.5466,11300.0
2015-05-11 14:40:00,105.09,105.14,105.08,105.12,4500.0,83.5625,83.6023,83.5546,83.5864,4500.0
2015-05-11 14:45:00,105.12,105.12,105.07,105.09,2200.0,83.5864,83.5864,83.5466,83.5625,2200.0
2015-05-11 14:50:00,105.08,105.09,104.99,104.99,31300.0,83.5546,83.5625,83.483,83.483,31300.0
2015-05-11 14:55:00,104.98,104.99,104.95,104.98,18500.0,83.475,83.483,83.4512,83.475,18500.0
2015-05-11 15:00:00,104.97,104.97,104.89,104.93,4300.0,83.4671,83.4671,83.4035,83.4353,4300.0
2015-05-11 15:05:00,104.94,105.02,104.93,105.01,2700.0,83.4432,83.5068,83.4353,83.4989,2700.0
2015-05-11 15:10:00,105.01,105.06,105.0,105.06,3200.0,83.4989,83.5387,83.4909,83.5387,3200.0
2015-05-11 15:15:00,105.07,105.14,105.05,105.14,11400.0,83.5466,83.6023,83.5307,83.6023,11400.0
2015-05-11 15:20:00,105.14,105.17,105.12,105.16,1900.0,83.6023,83.6261,83.5864,83.6182,1900.0
2015-05-11 15:25:00,105.15,105.15,105.11,105.14,8400.0,83.6102,83.6102,83.5784,83.6023,8400.0
2015-05-11 15:30:00,105.13,105.15,105.06,105.07,10500.0,83.5943,83.6102,83.5387,83.5466,10500.0
2015-05-11 15:35:00,105.07,105.09,105.03,105.07,8800.0,83.5466,83.5625,83.5148,83.5466,8800.0
2015-05-11 15:40:00,105.08,105.11,105.07,105.11,2200.0,83.5546,83.5784,83.5466,83.5784,2200.0
2015-05-11 15:45:00,105.11,105.11,105.01,105.03,9700.0,83.5784,83.5784,83.4989,83.5148,9700.0
2015-05-11 15:50:00,105.03,105.06,105.0,105.05,11100.0,83.5148,83.5387,83.4909,83.5307,11100.0
2015-05-11 15:55:00,105.06,105.08,104.96,104.96,49000.0,83.5387,83.5546,83.4591,83.4591,49000.0
2015-05-12 09:30:00,104.5,104.53,104.35,104.37,34200.0,83.0934,83.1172,82.9741,82.99,34200.0
2015-05-12 09:35:00,104.37,104.48,104.36,104.48,10900.0,82.99,83.0775,82.982,83.0775,10900.0
2015-05-12 09:40:00,104.36,104.36,104.11,104.11,4400.0,82.982,82.982,82.7833,82.7833,4400.0
2015-05-12 09:45:00,104.12,104.25,104.09,104.25,9700.0,82.7912,82.8946,82.7674,82.8946,9700.0
2015-05-12 09:50:00,104.24,104.41,104.21,104.31,21200.0,82.8866,83.0218,82.8628,82.9423,21200.0
2015-05-12 09:55:00,104.37,104.38,104.26,104.28,19300.0,82.99,82.998,82.9025,82.9184,19300.0
2015-05-12 10:00:00,104.24,104.27,104.17,104.22,17600.0,82.8866,82.9105,82.831,82.8707,17600.0
2015-05-12 10:05:00,104.25,104.32,104.16,104.31,9400.0,82.8946,82.9502,82.823,82.9423,9400.0
2015-05-12 10:10:00,104.33,104.33,104.17,104.17,5200.0,82.9582,82.9582,82.831,82.831,5200.0
2015-05-12 10:15:00,104.17,104.31,104.16,104.16,9500.0,82.831,82.9423,82.823,82.823,9500.0
2015-05-12 10:20:00,104.17,104.19,104.13,104.18,4100.0,82.831,82.8469,82.7992,82.8389,4100.0
2015-05-12 10:25:00,104.18,104.27,104.18,104.2,4900.0,82.8389,82.9105,82.8389,82.8548,4900.0
2015-05-12 10:30:00,104.19,104.43,104.19,104.43,8300.0,82.8469,83.0377,82.8469,83.0377,8300.0
2015-05-12 10:35:00,104.39,104.56,104.38,104.53,7300.0,83.0059,83.1411,82.998,83.1172,7300.0
2015-05-12 10:40:00,104.65,104.73,104.63,104.65,10100.0,83.2126,83.2763,83.1967,83.2126,10100.0
2015-05-12 10:45:00,104.65,104.83,104.65,104.77,13700.0,83.2126,83.3558,83.2126,83.3081,13700.0
2015-05-12 10:50:00,104.75,104.75,104.69,104.73,6100.0,83.2922,83.2922,83.2444,83.2763,6100.0
2015-05-12 10:55:00,104.72,104.73,104.61,104.62,10400.0,83.2683,83.2763,83.1808,83.1888,10400.0
2015-05-12 11:00:00,104.63,104.72,104.62,104.72,37000.0,83.1967,83.2683,83.1888,83.2683,37000.0
2015-05-12 11:05:00,104.73,104.83,104.73,104.75,25500.0,83.2763,83.3558,83.2763,83.2922,25500.0
2015-05-12 11:10:00,104.76,104.76,104.66,104.66,6500.0,83.3001,83.3001,83.2206,83.2206,6500.0
2015-05-12 11:15:00,104.68,104.7,104.58,104.62,7700.0,83.2365,83.2524,83.157,83.1888,7700.0
2015-05-12 11:20:00,104.63,104.71,104.63,104.68,10000.0,83.1967,83.2604,83.1967,83.2365,10000.0
2015-05-12 11:25:00,104.7,104.7,104.6,104.61,7600.0,83.2524,83.2524,83.1729,83.1808,7600.0
2015-05-12 11:30:00,104.61,104.68,104.59,104.67,6000.0,83.1808,83.2365,83.1649,83.2285,6000.0
2015-05-12 11:35:00,104.66,104.67,104.64,104.66,1100.0,83.2206,83.2285,83.2047,83.2206,1100.0
2015-05-12 11:40:00,104.65,104.72,104.61,104.72,38600.0,83.2126,83.2683,83.1808,83.2683,38600.0
2015-05-12 11:45:00,104.72,104.79,104.72,104.77,16100.0,83.2683,83.324,83.2683,83.3081,16100.0
2015-05-12 11:50:00,104.77,104.79,104.73,104.78,6100.0,83.3081,83.324,83.2763,83.316,6100.0
2015-05-12 11:55:00,104.78,104.81,104.71,104.71,23400.0,83.316,83.3399,83.2604,83.2604,23400.0
2015-05-12 12:00:00,104.73,104.75,104.62,104.62,19800.0,83.2763,83.2922,83.1888,83.1888,19800.0
2015-05-12 12:05:00,104.63,104.64,104.54,104.56,9200.0,83.1967,83.2047,83.1252,83.1411,9200.0
2015-05-12 12:10:00,104.53,104.58,104.49,104.58,21500.0,83.1172,83.157,83.0854,83.157,21500.0
2015-05-12 12:15:00,104.57,104.61,104.53,104.59,11700.0,83.149,83.1808,83.1172,83.1649,11700.0
2015-05-12 12:20:00,104.61,104.62,104.57,104.62,6900.0,83.1808,83.1888,83.149,83.1888,6900.0
2015-05-12 12:25:00,104.61,104.62,104.56,104.6,12800.0,83.1808,83.1888,83.1411,83.1729,12800.0
2015-05-12 12:30:00,104.61,104.62,104.57,104.61,15900.0,83.1808,83.1888,83.149,83.1808,15900.0
2015-05-12 12:35:00,104.6,104.72,104.6,104.72,25100.0,83.1729,83.2683,83.1729,83.2683,25100.0
2015-05-12 12:40:00,104.71,104.73,104.7,104.72,13700.0,83.2604,83.2763,83.2524,83.2683,13700.0
2015-05-12 12:45:00,104.72,104.73,104.7,104.7,10000.0,83.2683,83.2763,83.2524,83.2524,10000.0
2015-05-12 12:50:00,104.7,104.79,104.7,104.77,22500.0,83.2524,83.324,83.2524,83.3081,22500.0
2015-05-12 12:55:00,104.76,104.76,104.69,104.71,114400.0,83.3001,83.3001,83.2444,83.2604,114400.0
2015-05-12 13:00:00,104.71,104.76,104.67,104.67,16100.0,83.2604,83.3001,83.2285,83.2285,16100.0
2015-05-12 13:05:00,104.67,104.77,104.65,104.77,21600.0,83.2285,83.3081,83.2126,83.3081,21600.0
2015-05-12 13:10:00,104.76,104.86,104.76,104.86,35900.0,83.3001,83.3796,83.3001,83.3796,35900.0
2015-05-12 13:15:00,104.88,104.88,104.76,104.79,19100.0,83.3955,83.3955,83.3001,83.324,19100.0
2015-05-12 13:20:00,104.79,104.84,104.79,104.82,19500.0,83.324,83.3637,83.324,83.3478,19500.0
2015-05-12 13:25:00,104.82,104.84,104.79,104.79,14100.0,83.3478,83.3637,83.324,83.324,14100.0
2015-05-12 13:30:00,104.78,104.81,104.73,104.73,26600.0,83.316,83.3399,83.2763,83.2763,26600.0
2015-05-12 13:35:00,104.75,104.75,104.67,104.73,30300.0,83.2922,83.2922,83.2285,83.2763,30300.0
2015-05-12 13:40:00,104.72,104.72,104.68,104.7,22900.0,83.2683,83.2683,83.2365,83.2524,22900.0
2015-05-12 13:45:00,104.69,104.72,104.67,104.68,28300.0,83.2444,83.2683,83.2285,83.2365,28300.0
2015-05-12 13:50:00,104.68,104.7,104.62,104.66,11200.0,83.2365,83.2524,83.1888,83.2206,11200.0
2015-05-12 13:55:00,104.67,104.71,104.67,104.69,14800.0,83.2285,83.2604,83.2285,83.2444,14800.0
2015-05-12 14:00:00,104.7,104.72,104.69,104.72,8300.0,83.2524,83.2683,83.2444,83.2683,8300.0
2015-05-12 14:05:00,104.72,104.78,104.71,104.75,11400.0,83.2683,83.316,83.2604,83.2922,11400.0
2015-05-12 14:10:00,104.76,104.77,104.65,104.66,23300.0,83.3001,83.3081,83.2126,83.2206,23300.0
2015-05-12 14:15:00,104.66,104.68,104.62,104.68,27000.0,83.2206,83.2365,83.1888,83.2365,27000.0
2015-05-12 14:20:00,104.68,104.78,104.68,104.77,32400.0,83.2365,83.316,83.2365,83.3081,32400.0
2015-05-12 14:25:00,104.78,104.87,104.75,104.85,38000.0,83.316,83.3876,83.2922,83.3717,38000.0
2015-05-12 14:30:00,104.88,104.92,104.86,104.86,15000.0,83.3955,83.4273,83.3796,83.3796,15000.0
2015-05-12 14:35:00,104.87,104.97,104.87,104.94,29200.0,83.3876,83.4671,83.3876,83.4432,29200.0
2015-05-12 14:40:00,104.94,104.95,104.83,104.87,26400.0,83.4432,83.4512,83.3558,83.3876,26400.0
2015-05-12 14:45:00,104.87,104.9,104.84,104.89,18900.0,83.3876,83.4114,83.3637,83.4035,18900.0
2015-05-12 14:50:00,104.9,104.92,104.84,104.86,18400.0,83.4114,83.4273,83.3637,83.3796,18400.0
2015-05-12 14:55:00,104.85,104.85,104.71,104.77,29500.0,83.3717,83.3717,83.2604,83.3081,29500.0
2015-05-12 15:00:00,104.77,104.83,104.75,104.77,26100.0,83.3081,83.3558,83.2922,83.3081,26100.0
2015-05-12 15:05:00,104.78,104.8,104.73,104.78,15200.0,83.316,83.3319,83.2763,83.316,15200.0
2015-05-12 15:10:00,104.78,104.82,104.75,104.8,18700.0,83.316,83.3478,83.2922,83.3319,18700.0
2015-05-12 15:15:00,104.79,104.83,104.75,104.78,5800.0,83.324,83.3558,83.2922,83.316,5800.0
2015-05-12 15:20:00,104.81,104.89,104.81,104.84,11300.0,83.3399,83.4035,83.3399,83.3637,11300.0
2015-05-12 15:25:00,104.85,104.88,104.77,104.82,13800.0,83.3717,83.3955,83.3081,83.3478,13800.0
2015-05-12 15:30:00,104.81,104.9,104.78,104.78,18000.0,83.3399,83.4114,83.316,83.316,18000.0
2015-05-12 15:35:00,104.77,104.85,104.76,104.82,20500.0,83.3081,83.3717,83.3001,83.3478,20500.0
2015-05-12 15:40:00,104.81,104.82,104.71,104.79,16800.0,83.3399,83.3478,83.2604,83.324,16800.0
2015-05-12 15:45:00,104.79,104.8,104.77,104.78,11400.0,83.324,83.3319,83.3081,83.316,11400.0
2015-05-12 15:50:00,104.78,104.81,104.74,104.81,12900.0,83.316,83.3399,83.2842,83.3399,12900.0
2015-05-12 15:55:00,104.81,104.81,104.72,104.72,62800.0,83.3399,83.3399,83.2683,83.2683,62800.0
2015-05-13 09:30:00,104.97,105.28,104.79,105.2,69600.0,83.4671,83.7136,83.324,83.65,69600.0
2015-05-13 09:35:00,105.18,105.18,105.08,105.09,10700.0,83.6341,83.6341,83.5546,83.5625,10700.0
2015-05-13 09:40:00,105.13,105.19,105.12,105.19,16800.0,83.5943,83.642,83.5864,83.642,16800.0
2015-05-13 09:45:00,105.2,105.22,105.14,105.19,12400.0,83.65,83.6659,83.6023,83.642,12400.0
2015-05-13 09:50:00,105.19,105.2,105.09,105.09,10000.0,83.642,83.65,83.5625,83.5625,10000.0
2015-05-13 09:55:00,105.09,105.11,105.03,105.07,5700.0,83.5625,83.5784,83.5148,83.5466,5700.0
2015-05-13 10:00:00,105.07,105.09,104.98,105.07,12200.0,83.5466,83.5625,83.475,83.5466,12200.0
2015-05-13 10:05:00,105.07,105.07,105.01,105.07,4500.0,83.5466,83.5466,83.4989,83.5466,4500.0
2015-05-13 10:10:00,105.06,105.12,105.06,105.07,11900.0,83.5387,83.5864,83.5387,83.5466,11900.0
2015-05-13 10:15:00,105.03,105.03,104.99,105.0,5600.0,83.5148,83.5148,83.483,83.4909,5600.0
2015-05-13 10:20:00,104.96,105.08,104.96,105.08,62500.0,83.4591,83.5546,83.4591,83.5546,62500.0
2015-05-13 10:25:00,105.08,105.08,105.02,105.02,31400.0,83.5546,83.5546,83.5068,83.5068,31400.0
2015-05-13 10:30:00,105.02,105.04,104.84,104.86,28900.0,83.5068,83.5228,83.3637,83.3796,28900.0
2015-05-13 10:35:00,104.85,104.9,104.84,104.86,6700.0,83.3717,83.4114,83.3637,83.3796,6700.0
2015-05-13 10:40:00,104.85,104.91,104.83,104.84,13100.0,83.3717,83.4194,83.3558,83.3637,13100.0
2015-05-13 10:45:00,104.81,104.84,104.73,104.82,12100.0,83.3399,83.3637,83.2763,83.3478,12100.0
2015-05-13 10:50:00,104.78,104.87,104.76,104.86,74700.0,83.316,83.3876,83.3001,83.3796,74700.0
2015-05-13 10:55:00,104.82,104.83,104.68,104.68,11000.0,83.3478,83.3558,83.2365,83.2365,11000.0
2015-05-13 11:00:00,104.68,104.68,104.6,104.63,56400.0,83.2365,83.2365,83.1729,83.1967,56400.0
2015-05-13 11:05:00,104.68,104.71,104.66,104.69,10800.0,83.2365,83.2604,83.2206,83.2444,10800.0
2015-05-13 11:10:00,104.72,104.75,104.69,104.73,14400.0,83.2683,83.2922,83.2444,83.2763,14400.0
2015-05-13 11:15:00,104.72,104.8,104.69,104.78,18700.0,83.2683,83.3319,83.2444,83.316,18700.0
2015-05-13 11:20:00,104.77,104.78,104.7,104.78,5400.0,83.3081,83.316,83.2524,83.316,5400.0
2015-05-13 11:25:00,104.77,104.78,104.71,104.74,6000.0,83.3081,83.316,83.2604,83.2842,6000.0
2015-05-13 11:30:00,104.74,104.85,104.66,104.83,13200.0,83.2842,83.3717,83.2206,83.3558,13200.0
2015-05-13 11:35:00,104.82,104.83,104.8,104.82,7900.0,83.3478,83.3558,83.3319,83.3478,7900.0
2015-05-13 11:40:00,104.83,104.9,104.83,104.89,9600.0,83.3558,83.4114,83.3558,83.4035,9600.0
2015-05-13 11:45:00,104.89,104.93,104.86,104.91,21400.0,83.4035,83.4353,83.3796,83.4194,21400.0
2015-05-13 11:50:00,104.9,104.91,104.85,104.87,8400.0,83.4114,83.4194,83.3717,83.3876,8400.0
2015-05-13 11:55:00,104.87,104.9,104.84,104.85,10600.0,83.3876,83.4114,83.3637,83.3717,10600.0
2015-05-13 12:00:00,104.85,104.94,104.85,104.93,6800.0,83.3717,83.4432,83.3717,83.4353,6800.0
2015-05-13 12:05:00,104.95,104.95,104.88,104.88,9600.0,83.4512,83.4512,83.3955,83.3955,9600.0
2015-05-13 12:10:00,104.88,104.89,104.87,104.88,4100.0,83.3955,83.4035,83.3876,83.3955,4100.0
2015-05-13 12:15:00,104.89,104.91,104.88,104.9,5600.0,83.4035,83.4194,83.3955,83.4114,5600.0
2015-05-13 12:20:00,104.91,104.91,104.83,104.83,3600.0,83.4194,83.4194,83.3558,83.3558,3600.0
2015-05-13 12:25:00,104.85,104.85,104.73,104.78,11200.0,83.3717,83.3717,83.2763,83.316,11200.0
2015-05-13 12:30:00,104.78,104.81,104.74,104.81,29400.0,83.316,83.3399,83.2842,83.3399,29400.0
2015-05-13 12:35:00,104.8,104.88,104.79,104.86,14000.0,83.3319,83.3955,83.324,83.3796,14000.0
2015-05-13 12:40:00,104.87,104.88,104.81,104.82,2600.0,83.3876,83.3955,83.3399,83.3478,2600.0
2015-05-13 12:45:00,104.82,104.84,104.8,104.84,4700.0,83.3478,83.3637,83.3319,83.3637,4700.0
2015-05-13 12:50:00,104.85,104.87,104.83,104.87,11100.0,83.3717,83.3876,83.3558,83.3876,11100.0
2015-05-13 12:55:00,104.86,104.86,104.79,104.84,16800.0,83.3796,83.3796,83.324,83.3637,16800.0
2015-05-13 13:00:00,104.83,105.02,104.83,105.01,34100.0,83.3558,83.5068,83.3558,83.4989,34100.0
2015-05-13 13:05:00,105.01,105.02,104.99,104.99,2700.0,83.4989,83.5068,83.483,83.483,2700.0
2015-05-13 13:10:00,104.99,104.99,104.94,104.97,7300.0,83.483,83.483,83.4432,83.4671,7300.0
2015-05-13 13:15:00,104.97,104.98,104.94,104.95,2600.0,83.4671,83.475,83.4432,83.4512,2600.0
2015-05-13 13:20:00,104.94,104.95,104.88,104.93,5800.0,83.4432,83.4512,83.3955,83.4353,5800.0
2015-05-13 13:25:00,104.94,104.96,104.93,104.96,8700.0,83.4432,83.4591,83.4353,83.4591,8700.0
2015-05-13 13:30:00,104.96,105.0,104.94,104.95,5400.0,83.4591,83.4909,83.4432,83.4512,5400.0
2015-05-13 13:35:00,104.96,104.96,104.93,104.94,11800.0,83.4591,83.4591,83.4353,83.4432,11800.0
2015-05-13 13:40:00,104.95,104.97,104.94,104.95,3000.0,83.4512,83.4671,83.4432,83.4512,3000.0
2015-05-13 13:45:00,104.95,104.95,104.89,104.9,1400.0,83.4512,83.4512,83.4035,83.4114,1400.0
2015-05-13 13:50:00,104.89,104.91,104.85,104.87,4400.0,83.4035,83.4194,83.3717,83.3876,4400.0
2015-05-13 13:55:00,104.88,104.9,104.87,104.89,2700.0,83.3955,83.4114,83.3876,83.4035,2700.0
2015-05-13 14:00:00,104.9,104.9,104.85,104.86,2300.0,83.4114,83.4114,83.3717,83.3796,2300.0
2015-05-13 14:05:00,104.87,104.88,104.78,104.81,7200.0,83.3876,83.3955,83.316,83.3399,7200.0
2015-05-13 14:10:00,104.79,104.8,104.76,104.78,7100.0,83.324,83.3319,83.3001,83.316,7100.0
2015-05-13 14:15:00,104.79,104.81,104.71,104.74,22900.0,83.324,83.3399,83.2604,83.2842,22900.0
2015-05-13 14:20:00,104.75,104.75,104.68,104.71,5100.0,83.2922,83.2922,83.2365,83.2604,5100.0
2015-05-13 14:25:00,104.7,104.77,104.67,104.74,7600.0,83.2524,83.3081,83.2285,83.2842,7600.0
2015-05-13 14:30:00,104.72,104.75,104.69,104.72,7500.0,83.2683,83.2922,83.2444,83.2683,7500.0
2015-05-13 14:35:00,104.71,104.78,104.71,104.73,8800.0,83.2604,83.316,83.2604,83.2763,8800.0
2015-05-13 14:40:00,104.73,104.78,104.71,104.76,8900.0,83.2763,83.316,83.2604,83.3001,8900.0
2015-05-13 14:45:00,104.75,104.81,104.74,104.77,16400.0,83.2922,83.3399,83.2842,83.3081,16400.0
2015-05-13 14:50:00,104.77,104.78,104.67,104.7,21300.0,83.3081,83.316,83.2285,83.2524,21300.0
2015-05-13 14:55:00,104.7,104.7,104.67,104.68,7300.0,83.2524,83.2524,83.2285,83.2365,7300.0
2015-05-13 15:00:00,104.69,104.78,104.69,104.75,8300.0,83.2444,83.316,83.2444,83.2922,8300.0
2015-05-13 15:05:00,104.76,104.82,104.75,104.79,9800.0,83.3001,83.3478,83.2922,83.324,9800.0
2015-05-13 15:10:00,104.79,104.79,104.7,104.7,12600.0,83.324,83.324,83.2524,83.2524,12600.0
2015-05-13 15:15:00,104.7,104.75,104.7,104.71,8400.0,83.2524,83.2922,83.2524,83.2604,8400.0
2015-05-13 15:20:00,104.69,104.74,104.63,104.72,10800.0,83.2444,83.2842,83.1967,83.2683,10800.0
2015-05-13 15:25:00,104.74,104.74,104.66,104.66,29300.0,83.2842,83.2842,83.2206,83.2206,29300.0
2015-05-13 15:30:00,104.67,104.67,104.6,104.61,63200.0,83.2285,83.2285,83.1729,83.1808,63200.0
2015-05-13 15:35:00,104.61,104.65,104.59,104.59,18400.0,83.1808,83.2126,83.1649,83.1649,18400.0
2015-05-13 15:40:00,104.6,104.71,104.59,104.65,50700.0,83.1729,83.2604,83.1649,83.2126,50700.0
2015-05-13 15:45:00,104.65,104.71,104.63,104.67,34700.0,83.2126,83.2604,83.1967,83.2285,34700.0
2015-05-13 15:50:00,104.67,104.7,104.66,104.69,43300.0,83.2285,83.2524,83.2206,83.2444,43300.0
2015-05-13 15:55:00,104.71,104.74,104.7,104.72,32100.0,83.2604,83.2842,83.2524,83.2683,32100.0
2015-05-14 09:30:00,105.25,105.39,105.25,105.3,39700.0,83.6897,83.8011,83.6897,83.7295,39700.0
2015-05-14 09:35:00,105.29,105.33,105.23,105.29,5000.0,83.7215,83.7533,83.6738,83.7215,5000.0
2015-05-14 09:40:00,105.26,105.33,105.21,105.21,15300.0,83.6977,83.7533,83.6579,83.6579,15300.0
2015-05-14 09:45:00,105.22,105.26,105.2,105.2,68000.0,83.6659,83.6977,83.65,83.65,68000.0
2015-05-14 09:50:00,105.22,105.29,105.22,105.29,48500.0,83.6659,83.7215,83.6659,83.7215,48500.0
2015-05-14 09:55:00,105.3,105.31,105.26,105.29,9500.0,83.7295,83.7374,83.6977,83.7215,9500.0
2015-05-14 10:00:00,105.27,105.29,105.19,105.28,18800.0,83.7056,83.7215,83.642,83.7136,18800.0
2015-05-14 10:05:00,105.32,105.4,105.3,105.39,33500.0,83.7454,83.809,83.7295,83.8011,33500.0
2015-05-14 10:10:00,105.4,105.5,105.39,105.5,52600.0,83.809,83.8885,83.8011,83.8885,52600.0
2015-05-14 10:15:00,105.5,105.5,105.45,105.46,13800.0,83.8885,83.8885,83.8488,83.8567,13800.0
2015-05-14 10:20:00,105.45,105.48,105.43,105.44,36000.0,83.8488,83.8726,83.8329,83.8408,36000.0
2015-05-14 10:25:00,105.45,105.46,105.42,105.43,11400.0,83.8488,83.8567,83.8249,83.8329,11400.0
2015-05-14 10:30:00,105.45,105.46,105.38,105.4,13800.0,83.8488,83.8567,83.7931,83.809,13800.0
2015-05-14 10:35:00,105.4,105.43,105.35,105.42,27000.0,83.809,83.8329,83.7692,83.8249,27000.0
2015-05-14 10:40:00,105.43,105.45,105.41,105.44,18000.0,83.8329,83.8488,83.817,83.8408,18000.0
2015-05-14 10:45:00,105.43,105.44,105.4,105.41,15200.0,83.8329,83.8408,83.809,83.817,15200.0
2015-05-14 10:50:00,105.41,105.44,105.4,105.41,14900.0,83.817,83.8408,83.809,83.817,14900.0
2015-05-14 10:55:00,105.4,105.43,105.4,105.4,8200.0,83.809,83.8329,83.809,83.809,8200.0
2015-05-14 11:00:00,105.39,105.42,105.38,105.41,9200.0,83.8011,83.8249,83.7931,83.817,9200.0
2015-05-14 11:05:00,105.41,105.41,105.37,105.37,1600.0,83.817,83.817,83.7852,83.7852,1600.0
2015-05-14 11:10:00,105.36,105.36,105.31,105.31,15300.0,83.7772,83.7772,83.7374,83.7374,15300.0
2015-05-14 11:15:00,105.31,105.32,105.26,105.27,29300.0,83.7374,83.7454,83.6977,83.7056,29300.0
2015-05-14 11:20:00,105.26,105.28,105.25,105.27,9300.0,83.6977,83.7136,83.6897,83.7056,9300.0
2015-05-14 11:25:00,105.27,105.29,105.26,105.28,7200.0,83.7056,83.7215,83.6977,83.7136,7200.0
2015-05-14 11:30:00,105.3,105.32,105.25,105.28,15900.0,83.7295,83.7454,83.6897,83.7136,15900.0
2015-05-14 11:35:00,105.28,105.28,105.25,105.27,12000.0,83.7136,83.7136,83.6897,83.7056,12000.0
2015-05-14 11:40:00,105.27,105.28,105.24,105.27,5400.0,83.7056,83.7136,83.6818,83.7056,5400.0
2015-05-14 11:45:00,105.26,105.31,105.26,105.3,2000.0,83.6977,83.7374,83.6977,83.7295,2000.0
2015-05-14 11:50:00,105.31,105.36,105.31,105.33,10200.0,83.7374,83.7772,83.7374,83.7533,10200.0
2015-05-14 11:55:00,105.34,105.34,105.31,105.31,5000.0,83.7613,83.7613,83.7374,83.7374,5000.0
2015-05-14 12:00:00,105.35,105.36,105.33,105.34,15600.0,83.7692,83.7772,83.7533,83.7613,15600.0
2015-05-14 12:05:00,105.34,105.35,105.28,105.3,7800.0,83.7613,83.7692,83.7136,83.7295,7800.0
2015-05-14 12:10:00,105.3,105.35,105.3,105.34,11700.0,83.7295,83.7692,83.7295,83.7613,11700.0
2015-05-14 12:15:00,105.34,105.38,105.34,105.37,10500.0,83.7613,83.7931,83.7613,83.7852,10500.0
2015-05-14 12:20:00,105.39,105.44,105.38,105.43,13000.0,83.8011,83.8408,83.7931,83.8329,13000.0
2015-05-14 12:25:00,105.42,105.43,105.41,105.42,9500.0,83.8249,83.8329,83.817,83.8249,9500.0
2015-05-14 12:30:00,105.44,105.47,105.43,105.43,24700.0,83.8408,83.8647,83.8329,83.8329,24700.0
2015-05-14 12:35:00,105.44,105.44,105.39,105.39,15400.0,83.8408,83.8408,83.8011,83.8011,15400.0
2015-05-14 12:40:00,105.39,105.4,105.38,105.39,21500.0,83.8011,83.809,83.7931,83.8011,21500.0
2015-05-14 12:45:00,105.4,105.42,105.4,105.41,5500.0,83.809,83.8249,83.809,83.817,5500.0
2015-05-14 12:50:00,105.41,105.44,105.41,105.43,2100.0,83.817,83.8408,83.817,83.8329,2100.0
2015-05-14 12:55:00,105.45,105.49,105.44,105.46,8700.0,83.8488,83.8806,83.8408,83.8567,8700.0
2015-05-14 13:00:00,105.48,105.5,105.45,105.5,9600.0,83.8726,83.8885,83.8488,83.8885,9600.0
2015-05-14 13:05:00,105.49,105.5,105.46,105.48,4600.0,83.8806,83.8885,83.8567,83.8726,4600.0
2015-05-14 13:10:00,105.48,105.49,105.46,105.47,2500.0,83.8726,83.8806,83.8567,83.8647,2500.0
2015-05-14 13:15:00,105.46,105.47,105.44,105.45,3600.0,83.8567,83.8647,83.8408,83.8488,3600.0
2015-05-14 13:20:00,105.46,105.51,105.46,105.51,7600.0,83.8567,83.8965,83.8567,83.8965,7600.0
2015-05-14 13:25:00,105.5,105.57,105.5,105.56,26400.0,83.8885,83.9442,83.8885,83.9362,26400.0
2015-05-14 13:30:00,105.57,105.61,105.56,105.58,11800.0,83.9442,83.976,83.9362,83.9521,11800.0
2015-05-14 13:35:00,105.58,105.6,105.57,105.58,4900.0,83.9521,83.968,83.9442,83.9521,4900.0
2015-05-14 13:40:00,105.59,105.59,105.55,105.55,3700.0,83.9601,83.9601,83.9283,83.9283,3700.0
2015-05-14 13:45:00,105.56,105.56,105.55,105.55,5700.0,83.9362,83.9362,83.9283,83.9283,5700.0
2015-05-14 13:50:00,105.55,105.56,105.53,105.54,10800.0,83.9283,83.9362,83.9124,83.9203,10800.0
2015-05-14 13:55:00,105.53,105.54,105.53,105.54,1100.0,83.9124,83.9203,83.9124,83.9203,1100.0
2015-05-14 14:00:00,105.55,105.55,105.54,105.55,2500.0,83.9283,83.9283,83.9203,83.9283,2500.0
2015-05-14 14:05:00,105.53,105.56,105.52,105.56,3000.0,83.9124,83.9362,83.9044,83.9362,3000.0
2015-05-14 14:10:00,105.55,105.6,105.55,105.57,6400.0,83.9283,83.968,83.9283,83.9442,6400.0
2015-05-14 14:15:00,105.57,105.6,105.57,105.6,3600.0,83.9442,83.968,83.9442,83.968,3600.0
2015-05-14 14:20:00,105.59,105.6,105.58,105.59,2800.0,83.9601,83.968,83.9521,83.9601,2800.0
2015-05-14 14:25:00,105.59,105.59,105.57,105.57,10600.0,83.9601,83.9601,83.9442,83.9442,10600.0
2015-05-14 14:30:00,105.57,105.59,105.57,105.58,17000.0,83.9442,83.9601,83.9442,83.9521,17000.0
2015-05-14 14:35:00,105.57,105.58,105.51,105.52,7600.0,83.9442,83.9521,83.8965,83.9044,7600.0
2015-05-14 14:40:00,105.53,105.54,105.51,105.53,10900.0,83.9124,83.9203,83.8965,83.9124,10900.0
2015-05-14 14:45:00,105.52,105.53,105.5,105.52,6300.0,83.9044,83.9124,83.8885,83.9044,6300.0
2015-05-14 14:50:00,105.53,105.57,105.52,105.55,9400.0,83.9124,83.9442,83.9044,83.9283,9400.0
2015-05-14 14:55:00,105.56,105.59,105.55,105.58,31700.0,83.9362,83.9601,83.9283,83.9521,31700.0
2015-05-14 15:00:00,105.57,105.6,105.56,105.59,8800.0,83.9442,83.968,83.9362,83.9601,8800.0
2015-05-14 15:05:00,105.59,105.61,105.58,105.61,11000.0,83.9601,83.976,83.9521,83.976,11000.0
2015-05-14 15:10:00,105.6,105.65,105.6,105.65,16800.0,83.968,84.0078,83.968,84.0078,16800.0
2015-05-14 15:15:00,105.65,105.66,105.61,105.61,13100.0,84.0078,84.0157,83.976,83.976,13100.0
2015-05-14 15:20:00,105.61,105.64,105.61,105.63,3500.0,83.976,83.9998,83.976,83.9919,3500.0
2015-05-14 15:25:00,105.63,105.63,105.6,105.6,2700.0,83.9919,83.9919,83.968,83.968,2700.0
2015-05-14 15:30:00,105.61,105.61,105.58,105.59,15800.0,83.976,83.976,83.9521,83.9601,15800.0
2015-05-14 15:35:00,105.59,105.6,105.56,105.57,11300.0,83.9601,83.968,83.9362,83.9442,11300.0
2015-05-14 15:40:00,105.57,105.57,105.53,105.54,6200.0,83.9442,83.9442,83.9124,83.9203,6200.0
2015-05-14 15:45:00,105.54,105.58,105.54,105.57,12600.0,83.9203,83.9521,83.9203,83.9442,12600.0
2015-05-14 15:50:00,105.58,105.62,105.57,105.6,32500.0,83.9521,83.9839,83.9442,83.968,32500.0
2015-05-14 15:55:00,105.6,105.68,105.59,105.64,126400.0,83.968,84.0316,83.9601,83.9998,126400.0
2015-05-15 09:30:00,105.73,105.73,105.69,105.71,18100.0,84.0714,84.0714,84.0396,84.0555,18100.0
2015-05-15 09:35:00,105.69,105.71,105.58,105.61,4300.0,84.0396,84.0555,83.9521,83.976,4300.0
2015-05-15 09:40:00,105.61,105.62,105.56,105.61,5300.0,83.976,83.9839,83.9362,83.976,5300.0
2015-05-15 09:45:00,105.61,105.7,105.58,105.69,8900.0,83.976,84.0476,83.9521,84.0396,8900.0
2015-05-15 09:50:00,105.69,105.69,105.6,105.6,9900.0,84.0396,84.0396,83.968,83.968,9900.0
2015-05-15 09:55:00,105.62,105.66,105.57,105.62,22500.0,83.9839,84.0157,83.9442,83.9839,22500.0
2015-05-15 10:00:00,105.63,105.63,105.45,105.45,14300.0,83.9919,83.9919,83.8488,83.8488,14300.0
2015-05-15 10:05:00,105.45,105.56,105.45,105.56,28800.0,83.8488,83.9362,83.8488,83.9362,28800.0
2015-05-15 10:10:00,105.54,105.62,105.53,105.56,18400.0,83.9203,83.9839,83.9124,83.9362,18400.0
2015-05-15 10:15:00,105.56,105.63,105.53,105.53,2900.0,83.9362,83.9919,83.9124,83.9124,2900.0
2015-05-15 10:20:00,105.52,105.56,105.5,105.54,16400.0,83.9044,83.9362,83.8885,83.9203,16400.0
2015-05-15 10:25:00,105.53,105.59,105.53,105.56,2300.0,83.9124,83.9601,83.9124,83.9362,2300.0
2015-05-15 10:30:00,105.57,105.61,105.5,105.5,3300.0,83.9442,83.976,83.8885,83.8885,3300.0
2015-05-15 10:35:00,105.52,105.6,105.51,105.6,5500.0,83.9044,83.968,83.8965,83.968,5500.0
2015-05-15 10:40:00,105.59,105.67,105.59,105.62,16300.0,83.9601,84.0237,83.9601,83.9839,16300.0
2015-05-15 10:45:00,105.64,105.7,105.62,105.67,12200.0,83.9998,84.0476,83.9839,84.0237,12200.0
2015-05-15 10:50:00,105.67,105.67,105.63,105.66,2300.0,84.0237,84.0237,83.9919,84.0157,2300.0
2015-05-15 10:55:00,105.66,105.67,105.61,105.65,1100.0,84.0157,84.0237,83.976,84.0078,1100.0
2015-05-15 11:00:00,105.64,105.66,105.63,105.64,3900.0,83.9998,84.0157,83.9919,83.9998,3900.0
2015-05-15 11:05:00,105.65,105.71,105.65,105.71,6500.0,84.0078,84.0555,84.0078,84.0555,6500.0
2015-05-15 11:10:00,105.69,105.69,105.61,105.62,6700.0,84.0396,84.0396,83.976,83.9839,6700.0
2015-05-15 11:15:00,105.64,105.65,105.52,105.52,14200.0,83.9998,84.0078,83.9044,83.9044,14200.0
2015-05-15 11:20:00,105.53,105.59,105.52,105.59,22700.0,83.9124,83.9601,83.9044,83.9601,22700.0
2015-05-15 11:25:00,105.57,105.61,105.56,105.56,1500.0,83.9442,83.976,83.9362,83.9362,1500.0
2015-05-15 11:30:00,105.55,105.61,105.52,105.53,6500.0,83.9283,83.976,83.9044,83.9124,6500.0
2015-05-15 11:35:00,105.54,105.57,105.52,105.53,2300.0,83.9203,83.9442,83.9044,83.9124,2300.0
2015-05-15 11:40:00,105.53,105.58,105.52,105.57,3700.0,83.9124,83.9521,83.9044,83.9442,3700.0
2015-05-15 11:45:00,105.57,105.57,105.52,105.52,5800.0,83.9442,83.9442,83.9044,83.9044,5800.0
2015-05-15 11:50:00,105.52,105.55,105.5,105.54,3600.0,83.9044,83.9283,83.8885,83.9203,3600.0
2015-05-15 11:55:00,105.54,105.54,105.48,105.53,14900.0,83.9203,83.9203,83.8726,83.9124,14900.0
2015-05-15 12:00:00,105.55,105.55,105.49,105.49,7500.0,83.9283,83.9283,83.8806,83.8806,7500.0
2015-05-15 12:05:00,105.5,105.51,105.49,105.49,2600.0,83.8885,83.8965,83.8806,83.8806,2600.0
2015-05-15 12:10:00,105.48,105.52,105.48,105.5,14000.0,83.8726,83.9044,83.8726,83.8885,14000.0
2015-05-15 12:15:00,105.5,105.55,105.5,105.52,7700.0,83.8885,83.9283,83.8885,83.9044,7700.0
2015-05-15 12:20:00,105.53,105.59,105.53,105.59,3700.0,83.9124,83.9601,83.9124,83.9601,3700.0
2015-05-15 12:25:00,105.57,105.57,105.54,105.54,10400.0,83.9442,83.9442,83.9203,83.9203,10400.0
2015-05-15 12:30:00,105.53,105.58,105.53,105.57,4300.0,83.9124,83.9521,83.9124,83.9442,4300.0
2015-05-15 12:35:00,105.58,105.59,105.55,105.56,5300.0,83.9521,83.9601,83.9283,83.9362,5300.0
2015-05-15 12:40:00,105.54,105.62,105.54,105.62,6000.0,83.9203,83.9839,83.9203,83.9839,6000.0
2015-05-15 12:45:00,105.62,105.63,105.59,105.62,4100.0,83.9839,83.9919,83.9601,83.9839,4100.0
2015-05-15 12:50:00,105.61,105.62,105.59,105.6,1000.0,83.976,83.9839,83.9601,83.968,1000.0
2015-05-15 12:55:00,105.62,105.62,105.59,105.62,5100.0,83.9839,83.9839,83.9601,83.9839,5100.0
2015-05-15 13:00:00,105.63,105.65,105.61,105.61,12400.0,83.9919,84.0078,83.976,83.976,12400.0
2015-05-15 13:05:00,105.61,105.64,105.6,105.62,5600.0,83.976,83.9998,83.968,83.9839,5600.0
2015-05-15 13:10:00,105.62,105.63,105.6,105.62,4100.0,83.9839,83.9919,83.968,83.9839,4100.0
2015-05-15 13:15:00,105.6,105.6,105.56,105.57,2600.0,83.968,83.968,83.9362,83.9442,2600.0
2015-05-15 13:20:00,105.56,105.59,105.56,105.57,8300.0,83.9362,83.9601,83.9362,83.9442,8300.0
2015-05-15 13:25:00,105.58,105.59,105.57,105.59,5600.0,83.9521,83.9601,83.9442,83.9601,5600.0
2015-05-15 13:30:00,105.59,105.62,105.59,105.62,2900.0,83.9601,83.9839,83.9601,83.9839,2900.0
2015-05-15 13:35:00,105.61,105.61,105.59,105.59,2600.0,83.976,83.976,83.9601,83.9601,2600.0
2015-05-15 13:40:00,105.58,105.62,105.58,105.61,5000.0,83.9521,83.9839,83.9521,83.976,5000.0
2015-05-15 13:45:00,105.61,105.61,105.57,105.58,4700.0,83.976,83.976,83.9442,83.9521,4700.0
2015-05-15 13:50:00,105.58,105.63,105.57,105.6,3600.0,83.9521,83.9919,83.9442,83.968,3600.0
2015-05-15 13:55:00,105.61,105.63,105.59,105.59,23100.0,83.976,83.9919,83.9601,83.9601,23100.0
2015-05-15 14:00:00,105.6,105.61,105.59,105.61,7900.0,83.968,83.976,83.9601,83.976,7900.0
2015-05-15 14:05:00,105.61,105.62,105.56,105.58,3900.0,83.976,83.9839,83.9362,83.9521,3900.0
2015-05-15 14:10:00,105.6,105.61,105.59,105.6,5200.0,83.968,83.976,83.9601,83.968,5200.0
2015-05-15 14:15:00,105.61,105.63,105.6,105.63,3900.0,83.976,83.9919,83.968,83.9919,3900.0
2015-05-15 14:20:00,105.63,105.63,105.61,105.61,5900.0,83.9919,83.9919,83.976,83.976,5900.0
2015-05-15 14:25:00,105.61,105.65,105.61,105.64,30700.0,83.976,84.0078,83.976,83.9998,30700.0
2015-05-15 14:30:00,105.64,105.68,105.63,105.67,18000.0,83.9998,84.0316,83.9919,84.0237,18000.0
2015-05-15 14:35:00,105.67,105.71,105.67,105.7,7300.0,84.0237,84.0555,84.0237,84.0476,7300.0
2015-05-15 14:40:00,105.7,105.72,105.7,105.71,13400.0,84.0476,84.0635,84.0476,84.0555,13400.0
2015-05-15 14:45:00,105.71,105.72,105.69,105.7,6500.0,84.0555,84.0635,84.0396,84.0476,6500.0
2015-05-15 14:50:00,105.7,105.71,105.68,105.7,1800.0,84.0476,84.0555,84.0316,84.0476,1800.0
2015-05-15 14:55:00,105.71,105.73,105.7,105.71,29500.0,84.0555,84.0714,84.0476,84.0555,29500.0
2015-05-15 15:00:00,105.71,105.74,105.7,105.72,6800.0,84.0555,84.0794,84.0476,84.0635,6800.0
2015-05-15 15:05:00,105.73,105.74,105.72,105.73,11900.0,84.0714,84.0794,84.0635,84.0714,11900.0
2015-05-15 15:10:00,105.73,105.73,105.7,105.7,5100.0,84.0714,84.0714,84.0476,84.0476,5100.0
2015-05-15 15:15:00,105.71,105.73,105.68,105.68,8500.0,84.0555,84.0714,84.0316,84.0316,8500.0
2015-05-15 15:20:00,105.68,105.7,105.68,105.69,7100.0,84.0316,84.0476,84.0316,84.0396,7100.0
2015-05-15 15:25:00,105.68,105.68,105.66,105.68,5600.0,84.0316,84.0316,84.0157,84.0316,5600.0
2015-05-15 15:30:00,105.68,105.7,105.66,105.7,8400.0,84.0316,84.0476,84.0157,84.0476,8400.0
2015-05-15 15:35:00,105.7,105.72,105.69,105.71,5800.0,84.0476,84.0635,84.0396,84.0555,5800.0
2015-05-15 15:40:00,105.71,105.72,105.69,105.7,6200.0,84.0555,84.0635,84.0396,84.0476,6200.0
2015-05-15 15:45:00,105.72,105.74,105.72,105.74,7500.0,84.0635,84.0794,84.0635,84.0794,7500.0
2015-05-15 15:50:00,105.74,105.75,105.73,105.75,16500.0,84.0794,84.0873,84.0714,84.0873,16500.0
2015-05-15 15:55:00,105.75,105.78,105.74,105.76,21400.0,84.0873,84.1112,84.0794,84.0953,21400.0
2015-05-18 09:30:00,105.67,105.78,105.65,105.78,19400.0,84.0237,84.1112,84.0078,84.1112,19400.0
2015-05-18 09:35:00,105.78,105.85,105.68,105.79,11400.0,84.1112,84.1668,84.0316,84.1191,11400.0
2015-05-18 09:40:00,105.78,105.81,105.75,105.77,7000.0,84.1112,84.135,84.0873,84.1032,7000.0
2015-05-18 09:45:00,105.79,105.82,105.76,105.8,8700.0,84.1191,84.143,84.0953,84.1271,8700.0
2015-05-18 09:50:00,105.82,105.86,105.79,105.81,4900.0,84.143,84.1748,84.1191,84.135,4900.0
2015-05-18 09:55:00,105.82,105.84,105.8,105.84,4900.0,84.143,84.1589,84.1271,84.1589,4900.0
2015-05-18 10:00:00,105.83,105.86,105.76,105.76,15100.0,84.1509,84.1748,84.0953,84.0953,15100.0
2015-05-18 10:05:00,105.77,105.82,105.75,105.77,20100.0,84.1032,84.143,84.0873,84.1032,20100.0
2015-05-18 10:10:00,105.77,105.78,105.74,105.75,9500.0,84.1032,84.1112,84.0794,84.0873,9500.0
2015-05-18 10:15:00,105.72,105.76,105.71,105.75,13500.0,84.0635,84.0953,84.0555,84.0873,13500.0
2015-05-18 10:20:00,105.74,105.8,105.72,105.8,22100.0,84.0794,84.1271,84.0635,84.1271,22100.0
2015-05-18 10:25:00,105.8,105.8,105.74,105.79,27300.0,84.1271,84.1271,84.0794,84.1191,27300.0
2015-05-18 10:30:00,105.79,105.85,105.78,105.83,21500.0,84.1191,84.1668,84.1112,84.1509,21500.0
2015-05-18 10:35:00,105.83,105.87,105.82,105.82,16200.0,84.1509,84.1827,84.143,84.143,16200.0
2015-05-18 10:40:00,105.83,105.87,105.81,105.83,16300.0,84.1509,84.1827,84.135,84.1509,16300.0
2015-05-18 10:45:00,105.83,105.87,105.81,105.82,14100.0,84.1509,84.1827,84.135,84.143,14100.0
2015-05-18 10:50:00,105.83,105.84,105.81,105.84,2700.0,84.1509,84.1589,84.135,84.1589,2700.0
2015-05-18 10:55:00,105.82,105.83,105.78,105.83,5400.0,84.143,84.1509,84.1112,84.1509,5400.0
2015-05-18 11:00:00,105.85,105.87,105.85,105.87,4200.0,84.1668,84.1827,84.1668,84.1827,4200.0
2015-05-18 11:05:00,105.87,105.9,105.86,105.9,4400.0,84.1827,84.2066,84.1748,84.2066,4400.0
2015-05-18 11:10:00,105.92,105.98,105.88,105.98,27400.0,84.2225,84.2702,84.1907,84.2702,27400.0
2015-05-18 11:15:00,105.97,105.98,105.92,105.96,6300.0,84.2622,84.2702,84.2225,84.2543,6300.0
2015-05-18 11:20:00,105.95,105.98,105.94,105.96,2800.0,84.2463,84.2702,84.2384,84.2543,2800.0
2015-05-18 11:25:00,105.99,106.01,105.98,106.0,9200.0,84.2781,84.294,84.2702,84.2861,9200.0
2015-05-18 11:30:00,106.01,106.06,106.0,106.03,7600.0,84.294,84.3338,84.2861,84.31,7600.0
2015-05-18 11:35:00,106.05,106.08,106.04,106.08,4000.0,84.3259,84.3497,84.3179,84.3497,4000.0
2015-05-18 11:40:00,106.08,106.08,106.05,106.08,3400.0,84.3497,84.3497,84.3259,84.3497,3400.0
2015-05-18 11:45:00,106.08,106.1,106.05,106.05,24700.0,84.3497,84.3656,84.3259,84.3259,24700.0
2015-05-18 11:50:00,106.04,106.06,106.03,106.05,3200.0,84.3179,84.3338,84.31,84.3259,3200.0
2015-05-18 11:55:00,106.04,106.08,106.03,106.07,3600.0,84.3179,84.3497,84.31,84.3418,3600.0
2015-05-18 12:00:00,106.08,106.09,106.07,106.09,6900.0,84.3497,84.3577,84.3418,84.3577,6900.0
2015-05-18 12:05:00,106.1,106.11,106.08,106.11,3300.0,84.3656,84.3736,84.3497,84.3736,3300.0
2015-05-18 12:10:00,106.11,106.13,106.06,106.07,6600.0,84.3736,84.3895,84.3338,84.3418,6600.0
2015-05-18 12:15:00,106.06,106.09,106.05,106.06,5500.0,84.3338,84.3577,84.3259,84.3338,5500.0
2015-05-18 12:20:00,106.08,106.09,106.06,106.07,5400.0,84.3497,84.3577,84.3338,84.3418,5400.0
2015-05-18 12:25:00,106.08,106.09,106.06,106.07,2800.0,84.3497,84.3577,84.3338,84.3418,2800.0
2015-05-18 12:30:00,106.07,106.08,106.04,106.05,5800.0,84.3418,84.3497,84.3179,84.3259,5800.0
2015-05-18 12:35:00,106.04,106.08,106.04,106.08,6600.0,84.3179,84.3497,84.3179,84.3497,6600.0
2015-05-18 12:40:00,106.08,106.09,106.06,106.08,4900.0,84.3497,84.3577,84.3338,84.3497,4900.0
2015-05-18 12:45:00,106.08,106.08,106.06,106.07,2000.0,84.3497,84.3497,84.3338,84.3418,2000.0
2015-05-18 12:50:00,106.06,106.07,106.04,106.06,5300.0,84.3338,84.3418,84.3179,84.3338,5300.0
2015-05-18 12:55:00,106.05,106.07,106.04,106.04,4500.0,84.3259,84.3418,84.3179,84.3179,4500.0
2015-05-18 13:00:00,106.05,106.07,106.04,106.05,3100.0,84.3259,84.3418,84.3179,84.3259,3100.0
2015-05-18 13:05:00,106.06,106.09,106.05,106.09,11600.0,84.3338,84.3577,84.3259,84.3577,11600.0
2015-05-18 13:10:00,106.09,106.09,106.06,106.07,13800.0,84.3577,84.3577,84.3338,84.3418,13800.0
2015-05-18 13:15:00,106.06,106.09,106.06,106.08,4700.0,84.3338,84.3577,84.3338,84.3497,4700.0
2015-05-18 13:20:00,106.08,106.12,106.08,106.11,3200.0,84.3497,84.3815,84.3497,84.3736,3200.0
2015-05-18 13:25:00,106.11,106.12,106.06,106.09,8600.0,84.3736,84.3815,84.3338,84.3577,8600.0
2015-05-18 13:30:00,106.09,106.12,106.08,106.12,8300.0,84.3577,84.3815,84.3497,84.3815,8300.0
2015-05-18 13:35:00,106.12,106.13,106.11,106.12,3100.0,84.3815,84.3895,84.3736,84.3815,3100.0
2015-05-18 13:40:00,106.12,106.14,106.1,106.1,5700.0,84.3815,84.3974,84.3656,84.3656,5700.0
2015-05-18 13:45:00,106.12,106.13,106.09,106.12,2600.0,84.3815,84.3895,84.3577,84.3815,2600.0
2015-05-18 13:50:00,106.14,106.15,106.11,106.13,3300.0,84.3974,84.4054,84.3736,84.3895,3300.0
2015-05-18 13:55:00,106.13,106.17,106.13,106.15,7500.0,84.3895,84.4213,84.3895,84.4054,7500.0
2015-05-18 14:00:00,106.18,106.2,106.16,106.2,1500.0,84.4292,84.4451,84.4133,84.4451,1500.0
2015-05-18 14:05:00,106.2,106.2,106.15,106.16,3500.0,84.4451,84.4451,84.4054,84.4133,3500.0
2015-05-18 14:10:00,106.13,106.16,106.13,106.16,23500.0,84.3895,84.4133,84.3895,84.4133,23500.0
2015-05-18 14:15:00,106.16,106.16,106.14,106.16,27300.0,84.4133,84.4133,84.3974,84.4133,27300.0
2015-05-18 14:20:00,106.14,106.15,106.12,106.15,9300.0,84.3974,84.4054,84.3815,84.4054,9300.0
2015-05-18 14:25:00,106.14,106.16,106.13,106.15,10600.0,84.3974,84.4133,84.3895,84.4054,10600.0
2015-05-18 14:30:00,106.15,106.16,106.14,106.16,16900.0,84.4054,84.4133,84.3974,84.4133,16900.0
2015-05-18 14:35:00,106.15,106.19,106.15,106.18,10100.0,84.4054,84.4372,84.4054,84.4292,10100.0
2015-05-18 14:40:00,106.18,106.19,106.18,106.19,2100.0,84.4292,84.4372,84.4292,84.4372,2100.0
2015-05-18 14:45:00,106.19,106.19,106.15,106.16,6300.0,84.4372,84.4372,84.4054,84.4133,6300.0
2015-05-18 14:50:00,106.17,106.2,106.17,106.2,11800.0,84.4213,84.4451,84.4213,84.4451,11800.0
2015-05-18 14:55:00,106.19,106.2,106.19,106.19,6500.0,84.4372,84.4451,84.4372,84.4372,6500.0
2015-05-18 15:00:00,106.2,106.21,106.2,106.2,6200.0,84.4451,84.4531,84.4451,84.4451,6200.0
2015-05-18 15:05:00,106.19,106.23,106.19,106.22,12100.0,84.4372,84.469,84.4372,84.461,12100.0
2015-05-18 15:10:00,106.21,106.23,106.2,106.22,14400.0,84.4531,84.469,84.4451,84.461,14400.0
2015-05-18 15:15:00,106.21,106.25,106.21,106.25,24600.0,84.4531,84.4849,84.4531,84.4849,24600.0
2015-05-18 15:20:00,106.24,106.27,106.24,106.27,14100.0,84.4769,84.5008,84.4769,84.5008,14100.0
2015-05-18 15:25:00,106.27,106.27,106.21,106.22,6300.0,84.5008,84.5008,84.4531,84.461,6300.0
2015-05-18 15:30:00,106.21,106.23,106.19,106.22,19500.0,84.4531,84.469,84.4372,84.461,19500.0
2015-05-18 15:35:00,106.21,106.24,106.19,106.21,9000.0,84.4531,84.4769,84.4372,84.4531,9000.0
2015-05-18 15:40:00,106.22,106.24,106.22,106.23,6200.0,84.461,84.4769,84.461,84.469,6200.0
2015-05-18 15:45:00,106.23,106.23,106.18,106.2,9300.0,84.469,84.469,84.4292,84.4451,9300.0
2015-05-18 15:50:00,106.19,106.19,106.15,106.16,12600.0,84.4372,84.4372,84.4054,84.4133,12600.0
2015-05-18 15:55:00,106.16,106.16,106.13,106.15,14900.0,84.4133,84.4133,84.3895,84.4054,14900.0
2015-05-19 09:30:00,106.12,106.18,106.06,106.1,22300.0,84.3815,84.4292,84.3338,84.3656,22300.0
2015-05-19 09:35:00,106.1,106.1,105.96,106.03,6000.0,84.3656,84.3656,84.2543,84.31,6000.0
2015-05-19 09:40:00,106.02,106.11,105.99,106.06,9700.0,84.302,84.3736,84.2781,84.3338,9700.0
2015-05-19 09:45:00,106.06,106.07,106.02,106.06,2100.0,84.3338,84.3418,84.302,84.3338,2100.0
2015-05-19 09:50:00,106.06,106.1,106.02,106.05,7300.0,84.3338,84.3656,84.302,84.3259,7300.0
2015-05-19 09:55:00,106.06,106.09,106.04,106.08,3500.0,84.3338,84.3577,84.3179,84.3497,3500.0
2015-05-19 10:00:00,106.08,106.16,106.08,106.08,5400.0,84.3497,84.4133,84.3497,84.3497,5400.0
2015-05-19 10:05:00,106.08,106.08,106.02,106.08,1800.0,84.3497,84.3497,84.302,84.3497,1800.0
2015-05-19 10:10:00,106.08,106.13,106.04,106.13,5500.0,84.3497,84.3895,84.3179,84.3895,5500.0
2015-05-19 10:15:00,106.11,106.14,106.1,106.14,3800.0,84.3736,84.3974,84.3656,84.3974,3800.0
2015-05-19 10:20:00,106.15,106.16,106.08,106.08,3500.0,84.4054,84.4133,84.3497,84.3497,3500.0
2015-05-19 10:25:00,106.1,106.17,106.08,106.17,3900.0,84.3656,84.4213,84.3497,84.4213,3900.0
2015-05-19 10:30:00,106.18,106.2,106.17,106.17,4600.0,84.4292,84.4451,84.4213,84.4213,4600.0
2015-05-19 10:35:00,106.18,106.23,106.17,106.23,8000.0,84.4292,84.469,84.4213,84.469,8000.0
2015-05-19 10:40:00,106.22,106.24,106.21,106.23,5600.0,84.461,84.4769,84.4531,84.469,5600.0
2015-05-19 10:45:00,106.22,106.23,106.19,106.21,4600.0,84.461,84.469,84.4372,84.4531,4600.0
2015-05-19 10:50:00,106.19,106.2,106.14,106.14,29300.0,84.4372,84.4451,84.3974,84.3974,29300.0
2015-05-19 10:55:00,106.15,106.16,106.13,106.14,3600.0,84.4054,84.4133,84.3895,84.3974,3600.0
2015-05-19 11:00:00,106.14,106.17,106.09,106.1,3600.0,84.3974,84.4213,84.3577,84.3656,3600.0
2015-05-19 11:05:00,106.09,106.12,106.09,106.09,8900.0,84.3577,84.3815,84.3577,84.3577,8900.0
2015-05-19 11:10:00,106.09,106.12,106.07,106.11,16600.0,84.3577,84.3815,84.3418,84.3736,16600.0
2015-05-19 11:15:00,106.1,106.17,106.1,106.17,5600.0,84.3656,84.4213,84.3656,84.4213,5600.0
2015-05-19 11:20:00,106.19,106.21,106.19,106.2,8600.0,84.4372,84.4531,84.4372,84.4451,8600.0
2015-05-19 11:25:00,106.23,106.25,106.22,106.24,2600.0,84.469,84.4849,84.461,84.4769,2600.0
2015-05-19 11:30:00,106.24,106.29,106.21,106.27,7400.0,84.4769,84.5167,84.4531,84.5008,7400.0
2015-05-19 11:35:00,106.27,106.27,106.23,106.27,5100.0,84.5008,84.5008,84.469,84.5008,5100.0
2015-05-19 11:40:00,106.26,106.26,106.2,106.23,8700.0,84.4928,84.4928,84.4451,84.469,8700.0
2015-05-19 11:45:00,106.22,106.23,106.17,106.2,2600.0,84.461,84.469,84.4213,84.4451,2600.0
2015-05-19 11:50:00,106.2,106.22,106.17,106.17,21600.0,84.4451,84.461,84.4213,84.4213,21600.0
2015-05-19 11:55:00,106.18,106.21,106.16,106.2,6000.0,84.4292,84.4531,84.4133,84.4451,6000.0
2015-05-19 12:00:00,106.2,106.22,106.18,106.22,8000.0,84.4451,84.461,84.4292,84.461,8000.0
2015-05-19 12:05:00,106.22,106.23,106.2,106.2,9700.0,84.461,84.469,84.4451,84.4451,9700.0
2015-05-19 12:10:00,106.2,106.21,106.19,106.2,7700.0,84.4451,84.4531,84.4372,84.4451,7700.0
2015-05-19 12:15:00,106.2,106.21,106.17,106.19,13200.0,84.4451,84.4531,84.4213,84.4372,13200.0
2015-05-19 12:20:00,106.21,106.21,106.16,106.17,2800.0,84.4531,84.4531,84.4133,84.4213,2800.0
2015-05-19 12:25:00,106.16,106.18,106.16,106.16,2600.0,84.4133,84.4292,84.4133,84.4133,2600.0
2015-05-19 12:30:00,106.18,106.19,106.16,106.18,4900.0,84.4292,84.4372,84.4133,84.4292,4900.0
2015-05-19 12:35:00,106.2,106.21,106.19,106.21,10900.0,84.4451,84.4531,84.4372,84.4531,10900.0
2015-05-19 12:40:00,106.2,106.2,106.18,106.18,2100.0,84.4451,84.4451,84.4292,84.4292,2100.0
2015-05-19 12:45:00,106.18,106.24,106.17,106.23,31300.0,84.4292,84.4769,84.4213,84.469,31300.0
2015-05-19 12:50:00,106.23,106.23,106.21,106.21,25800.0,84.469,84.469,84.4531,84.4531,25800.0
2015-05-19 12:55:00,106.21,106.22,106.19,106.21,2800.0,84.4531,84.461,84.4372,84.4531,2800.0
2015-05-19 13:00:00,106.2,106.22,106.19,106.21,27100.0,84.4451,84.461,84.4372,84.4531,27100.0
2015-05-19 13:05:00,106.22,106.23,106.21,106.23,2900.0,84.461,84.469,84.4531,84.469,2900.0
2015-05-19 13:10:00,106.22,106.24,106.2,106.23,10500.0,84.461,84.4769,84.4451,84.469,10500.0
2015-05-19 13:15:00,106.22,106.24,106.22,106.22,21900.0,84.461,84.4769,84.461,84.461,21900.0
2015-05-19 13:20:00,106.24,106.25,106.21,106.21,14100.0,84.4769,84.4849,84.4531,84.4531,14100.0
2015-05-19 13:25:00,106.23,106.24,106.22,106.23,17000.0,84.469,84.4769,84.461,84.469,17000.0
2015-05-19 13:30:00,106.24,106.31,106.24,106.3,2700.0,84.4769,84.5326,84.4769,84.5246,2700.0
2015-05-19 13:35:00,106.3,106.35,106.3,106.34,12000.0,84.5246,84.5644,84.5246,84.5564,12000.0
2015-05-19 13:40:00,106.34,106.38,106.32,106.38,14200.0,84.5564,84.5883,84.5405,84.5883,14200.0
2015-05-19 13:45:00,106.38,106.38,106.35,106.36,11800.0,84.5883,84.5883,84.5644,84.5724,11800.0
2015-05-19 13:50:00,106.37,106.38,106.33,106.34,29500.0,84.5803,84.5883,84.5485,84.5564,29500.0
2015-05-19 13:55:00,106.34,106.35,106.32,106.33,4800.0,84.5564,84.5644,84.5405,84.5485,4800.0
2015-05-19 14:00:00,106.33,106.34,106.31,106.32,10800.0,84.5485,84.5564,84.5326,84.5405,10800.0
2015-05-19 14:05:00,106.32,106.32,106.29,106.29,6500.0,84.5405,84.5405,84.5167,84.5167,6500.0
2015-05-19 14:10:00,106.29,106.31,106.28,106.3,4100.0,84.5167,84.5326,84.5087,84.5246,4100.0
2015-05-19 14:15:00,106.29,106.3,106.28,106.3,2200.0,84.5167,84.5246,84.5087,84.5246,2200.0
2015-05-19 14:20:00,106.3,106.31,106.28,106.29,4000.0,84.5246,84.5326,84.5087,84.5167,4000.0
2015-05-19 14:25:00,106.29,106.31,106.27,106.27,6800.0,84.5167,84.5326,84.5008,84.5008,6800.0
2015-05-19 14:30:00,106.27,106.27,106.25,106.25,5700.0,84.5008,84.5008,84.4849,84.4849,5700.0
2015-05-19 14:35:00,106.25,106.26,106.12,106.14,89700.0,84.4849,84.4928,84.3815,84.3974,89700.0
2015-05-19 14:40:00,106.14,106.19,106.14,106.18,6400.0,84.3974,84.4372,84.3974,84.4292,6400.0
2015-05-19 14:45:00,106.16,106.18,106.14,106.18,5200.0,84.4133,84.4292,84.3974,84.4292,5200.0
2015-05-19 14:50:00,106.17,106.17,106.16,106.17,500.0,84.4213,84.4213,84.4133,84.4213,500.0
2015-05-19 14:55:00,106.18,106.21,106.18,106.2,3300.0,84.4292,84.4531,84.4292,84.4451,3300.0
2015-05-19 15:00:00,106.2,106.21,106.17,106.17,5100.0,84.4451,84.4531,84.4213,84.4213,5100.0
2015-05-19 15:05:00,106.16,106.16,106.07,106.08,6100.0,84.4133,84.4133,84.3418,84.3497,6100.0
2015-05-19 15:10:00,106.07,106.08,105.98,105.99,13300.0,84.3418,84.3497,84.2702,84.2781,13300.0
2015-05-19 15:15:00,105.98,106.06,105.97,106.03,7800.0,84.2702,84.3338,84.2622,84.31,7800.0
2015-05-19 15:20:00,106.05,106.07,106.04,106.05,5400.0,84.3259,84.3418,84.3179,84.3259,5400.0
2015-05-19 15:25:00,106.06,106.06,106.0,106.06,3500.0,84.3338,84.3338,84.2861,84.3338,3500.0
2015-05-19 15:30:00,106.06,106.1,106.06,106.08,9900.0,84.3338,84.3656,84.3338,84.3497,9900.0
2015-05-19 15:35:00,106.08,106.14,106.07,106.1,9200.0,84.3497,84.3974,84.3418,84.3656,9200.0
2015-05-19 15:40:00,106.1,106.1,106.06,106.08,3400.0,84.3656,84.3656,84.3338,84.3497,3400.0
2015-05-19 15:45:00,106.06,106.13,106.05,106.13,6600.0,84.3338,84.3895,84.3259,84.3895,6600.0
2015-05-19 15:50:00,106.14,106.14,106.08,106.11,7200.0,84.3974,84.3974,84.3497,84.3736,7200.0
2015-05-19 15:55:00,106.12,106.18,106.12,106.14,26600.0,84.3815,84.4292,84.3815,84.3974,26600.0
2015-05-20 09:30:00,106.08,106.24,106.04,106.04,53800.0,84.3497,84.4769,84.3179,84.3179,53800.0
2015-05-20 09:35:00,106.03,106.08,106.0,106.06,13200.0,84.31,84.3497,84.2861,84.3338,13200.0
2015-05-20 09:40:00,106.03,106.06,105.98,106.05,30900.0,84.31,84.3338,84.2702,84.3259,30900.0
2015-05-20 09:45:00,106.01,106.07,106.0,106.07,20700.0,84.294,84.3418,84.2861,84.3418,20700.0
2015-05-20 09:50:00,106.06,106.11,106.05,106.08,20900.0,84.3338,84.3736,84.3259,84.3497,20900.0
2015-05-20 09:55:00,106.06,106.09,106.01,106.02,24700.0,84.3338,84.3577,84.294,84.302,24700.0
2015-05-20 10:00:00,106.03,106.08,105.99,106.07,14400.0,84.31,84.3497,84.2781,84.3418,14400.0
2015-05-20 10:05:00,106.07,106.13,106.07,106.13,18700.0,84.3418,84.3895,84.3418,84.3895,18700.0
2015-05-20 10:10:00,106.12,106.13,106.1,106.13,13400.0,84.3815,84.3895,84.3656,84.3895,13400.0
2015-05-20 10:15:00,106.13,106.21,106.12,106.2,14600.0,84.3895,84.4531,84.3815,84.4451,14600.0
2015-05-20 10:20:00,106.2,106.23,106.19,106.2,17300.0,84.4451,84.469,84.4372,84.4451,17300.0
2015-05-20 10:25:00,106.2,106.21,106.16,106.17,11900.0,84.4451,84.4531,84.4133,84.4213,11900.0
2015-05-20 10:30:00,106.17,106.22,106.16,106.22,17500.0,84.4213,84.461,84.4133,84.461,17500.0
2015-05-20 10:35:00,106.21,106.28,106.2,106.28,16400.0,84.4531,84.5087,84.4451,84.5087,16400.0
2015-05-20 10:40:00,106.27,106.27,106.23,106.25,10900.0,84.5008,84.5008,84.469,84.4849,10900.0
2015-05-20 10:45:00,106.25,106.25,106.21,106.21,19800.0,84.4849,84.4849,84.4531,84.4531,19800.0
2015-05-20 10:50:00,106.21,106.24,106.2,106.2,9800.0,84.4531,84.4769,84.4451,84.4451,9800.0
2015-05-20 10:55:00,106.19,106.21,106.17,106.19,14300.0,84.4372,84.4531,84.4213,84.4372,14300.0
2015-05-20 11:00:00,106.19,106.2,106.12,106.13,15500.0,84.4372,84.4451,84.3815,84.3895,15500.0
2015-05-20 11:05:00,106.12,106.19,106.12,106.16,19500.0,84.3815,84.4372,84.3815,84.4133,19500.0
2015-05-20 11:10:00,106.16,106.21,106.16,106.2,14600.0,84.4133,84.4531,84.4133,84.4451,14600.0
2015-05-20 11:15:00,106.19,106.2,106.15,106.17,10900.0,84.4372,84.4451,84.4054,84.4213,10900.0
2015-05-20 11:20:00,106.18,106.21,106.18,106.19,11300.0,84.4292,84.4531,84.4292,84.4372,11300.0
2015-05-20 11:25:00,106.18,106.18,106.09,106.1,16800.0,84.4292,84.4292,84.3577,84.3656,16800.0
2015-05-20 11:30:00,106.1,106.13,106.08,106.08,12300.0,84.3656,84.3895,84.3497,84.3497,12300.0
2015-05-20 11:35:00,106.08,106.08,106.03,106.03,12500.0,84.3497,84.3497,84.31,84.31,12500.0
2015-05-20 11:40:00,106.04,106.06,106.02,106.03,8900.0,84.3179,84.3338,84.302,84.31,8900.0
2015-05-20 11:45:00,106.03,106.05,106.0,106.0,15500.0,84.31,84.3259,84.2861,84.2861,15500.0
2015-05-20 11:50:00,105.99,106.01,105.97,106.01,8300.0,84.2781,84.294,84.2622,84.294,8300.0
2015-05-20 11:55:00,106.0,106.06,106.0,106.03,15900.0,84.2861,84.3338,84.2861,84.31,15900.0
2015-05-20 12:00:00,106.01,106.06,106.01,106.06,4200.0,84.294,84.3338,84.294,84.3338,4200.0
2015-05-20 12:05:00,106.07,106.09,106.07,106.08,3500.0,84.3418,84.3577,84.3418,84.3497,3500.0
2015-05-20 12:10:00,106.08,106.09,106.07,106.08,1700.0,84.3497,84.3577,84.3418,84.3497,1700.0
2015-05-20 12:15:00,106.08,106.13,106.07,106.12,8100.0,84.3497,84.3895,84.3418,84.3815,8100.0
2015-05-20 12:20:00,106.12,106.15,106.12,106.15,2700.0,84.3815,84.4054,84.3815,84.4054,2700.0
2015-05-20 12:25:00,106.15,106.2,106.15,106.16,7300.0,84.4054,84.4451,84.4054,84.4133,7300.0
2015-05-20 12:30:00,106.15,106.15,106.13,106.13,3400.0,84.4054,84.4054,84.3895,84.3895,3400.0
2015-05-20 12:35:00,106.13,106.17,106.13,106.14,2800.0,84.3895,84.4213,84.3895,84.3974,2800.0
2015-05-20 12:40:00,106.15,106.15,106.12,106.14,2600.0,84.4054,84.4054,84.3815,84.3974,2600.0
2015-05-20 12:45:00,106.15,106.15,106.1,106.1,2600.0,84.4054,84.4054,84.3656,84.3656,2600.0
2015-05-20 12:50:00,106.13,106.14,106.13,106.14,700.0,84.3895,84.3974,84.3895,84.3974,700.0
2015-05-20 12:55:00,106.13,106.15,106.12,106.12,5500.0,84.3895,84.4054,84.3815,84.3815,5500.0
2015-05-20 13:00:00,106.13,106.14,106.1,106.12,2500.0,84.3895,84.3974,84.3656,84.3815,2500.0
2015-05-20 13:05:00,106.12,106.13,106.07,106.07,1500.0,84.3815,84.3895,84.3418,84.3418,1500.0
2015-05-20 13:10:00,106.07,106.12,106.05,106.11,72000.0,84.3418,84.3815,84.3259,84.3736,72000.0
2015-05-20 13:15:00,106.11,106.12,106.09,106.11,5700.0,84.3736,84.3815,84.3577,84.3736,5700.0
2015-05-20 13:20:00,106.11,106.12,106.1,106.12,1500.0,84.3736,84.3815,84.3656,84.3815,1500.0
2015-05-20 13:25:00,106.13,106.15,106.12,106.14,13700.0,84.3895,84.4054,84.3815,84.3974,13700.0
2015-05-20 13:30:00,106.14,106.16,106.13,106.14,10700.0,84.3974,84.4133,84.3895,84.3974,10700.0
2015-05-20 13:35:00,106.14,106.14,106.08,106.08,13100.0,84.3974,84.3974,84.3497,84.3497,13100.0
2015-05-20 13:40:00,106.08,106.1,106.05,106.06,8900.0,84.3497,84.3656,84.3259,84.3338,8900.0
2015-05-20 13:45:00,106.06,106.09,106.05,106.08,9900.0,84.3338,84.3577,84.3259,84.3497,9900.0
2015-05-20 13:50:00,106.09,106.1,106.07,106.1,7900.0,84.3577,84.3656,84.3418,84.3656,7900.0
2015-05-20 13:55:00,106.09,106.12,106.09,106.12,14900.0,84.3577,84.3815,84.3577,84.3815,14900.0
2015-05-20 14:00:00,106.13,106.33,106.13,106.15,28100.0,84.3895,84.5485,84.3895,84.4054,28100.0
2015-05-20 14:05:00,106.14,106.25,106.14,106.16,13700.0,84.3974,84.4849,84.3974,84.4133,13700.0
2015-05-20 14:10:00,106.16,106.23,106.16,106.23,6700.0,84.4133,84.469,84.4133,84.469,6700.0
2015-05-20 14:15:00,106.25,106.36,106.25,106.33,7500.0,84.4849,84.5724,84.4849,84.5485,7500.0
2015-05-20 14:20:00,106.33,106.36,106.31,106.35,18600.0,84.5485,84.5724,84.5326,84.5644,18600.0
2015-05-20 14:25:00,106.34,106.49,106.34,106.47,19800.0,84.5564,84.6757,84.5564,84.6598,19800.0
2015-05-20 14:30:00,106.49,106.49,106.38,106.4,12400.0,84.6757,84.6757,84.5883,84.6042,12400.0
2015-05-20 14:35:00,106.4,106.43,106.39,106.39,10800.0,84.6042,84.628,84.5962,84.5962,10800.0
2015-05-20 14:40:00,106.38,106.38,106.34,106.35,7400.0,84.5883,84.5883,84.5564,84.5644,7400.0
2015-05-20 14:45:00,106.36,106.43,106.31,106.31,30000.0,84.5724,84.628,84.5326,84.5326,30000.0
2015-05-20 14:50:00,106.31,106.35,106.27,106.34,14800.0,84.5326,84.5644,84.5008,84.5564,14800.0
2015-05-20 14:55:00,106.33,106.36,106.33,106.34,6000.0,84.5485,84.5724,84.5485,84.5564,6000.0
2015-05-20 15:00:00,106.34,106.36,106.27,106.32,33500.0,84.5564,84.5724,84.5008,84.5405,33500.0
2015-05-20 15:05:00,106.32,106.38,106.32,106.36,16700.0,84.5405,84.5883,84.5405,84.5724,16700.0
2015-05-20 15:10:00,106.34,106.36,106.26,106.27,7300.0,84.5564,84.5724,84.4928,84.5008,7300.0
2015-05-20 15:15:00,106.27,106.27,106.12,106.13,14700.0,84.5008,84.5008,84.3815,84.3895,14700.0
2015-05-20 15:20:00,106.13,106.19,106.05,106.15,28900.0,84.3895,84.4372,84.3259,84.4054,28900.0
2015-05-20 15:25:00,106.15,106.21,106.15,106.19,4100.0,84.4054,84.4531,84.4054,84.4372,4100.0
2015-05-20 15:30:00,106.19,106.21,106.13,106.2,4000.0,84.4372,84.4531,84.3895,84.4451,4000.0
2015-05-20 15:35:00,106.2,106.2,106.13,106.13,5600.0,84.4451,84.4451,84.3895,84.3895,5600.0
2015-05-20 15:40:00,106.14,106.21,106.14,106.18,13700.0,84.3974,84.4531,84.3974,84.4292,13700.0
2015-05-20 15:45:00,106.17,106.24,106.16,106.24,25100.0,84.4213,84.4769,84.4133,84.4769,25100.0
2015-05-20 15:50:00,106.24,106.25,106.16,106.19,17800.0,84.4769,84.4849,84.4133,84.4372,17800.0
2015-05-20 15:55:00,106.18,106.21,106.12,106.12,11900.0,84.4292,84.4531,84.3815,84.3815,11900.0
2015-05-21 09:30:00,106.06,106.06,105.91,106.02,22000.0,84.3338,84.3338,84.2145,84.302,22000.0
2015-05-21 09:35:00,106.11,106.12,106.08,106.12,2300.0,84.3736,84.3815,84.3497,84.3815,2300.0
2015-05-21 09:40:00,106.14,106.18,106.13,106.14,1600.0,84.3974,84.4292,84.3895,84.3974,1600.0
2015-05-21 09:45:00,106.08,106.16,106.08,106.09,4200.0,84.3497,84.4133,84.3497,84.3577,4200.0
2015-05-21 09:50:00,106.09,106.13,106.07,106.13,13200.0,84.3577,84.3895,84.3418,84.3895,13200.0
2015-05-21 09:55:00,106.15,106.19,106.11,106.12,4300.0,84.4054,84.4372,84.3736,84.3815,4300.0
2015-05-21 10:00:00,106.1,106.2,106.09,106.2,4300.0,84.3656,84.4451,84.3577,84.4451,4300.0
2015-05-21 10:05:00,106.25,106.33,106.25,106.3,5400.0,84.4849,84.5485,84.4849,84.5246,5400.0
2015-05-21 10:10:00,106.3,106.31,106.26,106.27,9400.0,84.5246,84.5326,84.4928,84.5008,9400.0
2015-05-21 10:15:00,106.26,106.28,106.22,106.26,29300.0,84.4928,84.5087,84.461,84.4928,29300.0
2015-05-21 10:20:00,106.26,106.3,106.25,106.28,35400.0,84.4928,84.5246,84.4849,84.5087,35400.0
2015-05-21 10:25:00,106.28,106.32,106.26,106.26,25900.0,84.5087,84.5405,84.4928,84.4928,25900.0
2015-05-21 10:30:00,106.26,106.3,106.22,106.23,10000.0,84.4928,84.5246,84.461,84.469,10000.0
2015-05-21 10:35:00,106.23,106.26,106.23,106.25,4200.0,84.469,84.4928,84.469,84.4849,4200.0
2015-05-21 10:40:00,106.25,106.26,106.23,106.25,5400.0,84.4849,84.4928,84.469,84.4849,5400.0
2015-05-21 10:45:00,106.25,106.27,106.25,106.26,3500.0,84.4849,84.5008,84.4849,84.4928,3500.0
2015-05-21 10:50:00,106.28,106.31,106.27,106.28,15500.0,84.5087,84.5326,84.5008,84.5087,15500.0
2015-05-21 10:55:00,106.28,106.29,106.2,106.22,9300.0,84.5087,84.5167,84.4451,84.461,9300.0
2015-05-21 11:00:00,106.22,106.27,106.22,106.27,5500.0,84.461,84.5008,84.461,84.5008,5500.0
2015-05-21 11:05:00,106.27,106.3,106.26,106.3,6700.0,84.5008,84.5246,84.4928,84.5246,6700.0
2015-05-21 11:10:00,106.27,106.3,106.27,106.29,2500.0,84.5008,84.5246,84.5008,84.5167,2500.0
2015-05-21 11:15:00,106.29,106.31,106.27,106.27,6100.0,84.5167,84.5326,84.5008,84.5008,6100.0
2015-05-21 11:20:00,106.24,106.34,106.24,106.33,10000.0,84.4769,84.5564,84.4769,84.5485,10000.0
2015-05-21 11:25:00,106.34,106.38,106.34,106.38,2800.0,84.5564,84.5883,84.5564,84.5883,2800.0
2015-05-21 11:30:00,106.4,106.41,106.37,106.37,10900.0,84.6042,84.6121,84.5803,84.5803,10900.0
2015-05-21 11:35:00,106.37,106.39,106.33,106.36,3600.0,84.5803,84.5962,84.5485,84.5724,3600.0
2015-05-21 11:40:00,106.36,106.37,106.33,106.33,7000.0,84.5724,84.5803,84.5485,84.5485,7000.0
2015-05-21 11:45:00,106.33,106.33,106.3,106.3,1300.0,84.5485,84.5485,84.5246,84.5246,1300.0
2015-05-21 11:50:00,106.3,106.34,106.3,106.32,1900.0,84.5246,84.5564,84.5246,84.5405,1900.0
2015-05-21 11:55:00,106.33,106.36,106.32,106.35,7200.0,84.5485,84.5724,84.5405,84.5644,7200.0
2015-05-21 12:00:00,106.36,106.36,106.33,106.35,6000.0,84.5724,84.5724,84.5485,84.5644,6000.0
2015-05-21 12:05:00,106.36,106.36,106.35,106.35,1100.0,84.5724,84.5724,84.5644,84.5644,1100.0
2015-05-21 12:10:00,106.35,106.36,106.33,106.34,3900.0,84.5644,84.5724,84.5485,84.5564,3900.0
2015-05-21 12:15:00,106.34,106.36,106.32,106.36,6700.0,84.5564,84.5724,84.5405,84.5724,6700.0
2015-05-21 12:20:00,106.35,106.38,106.35,106.37,3800.0,84.5644,84.5883,84.5644,84.5803,3800.0
2015-05-21 12:25:00,106.38,106.39,106.37,106.38,4000.0,84.5883,84.5962,84.5803,84.5883,4000.0
2015-05-21 12:30:00,106.39,106.42,106.37,106.4,9400.0,84.5962,84.6201,84.5803,84.6042,9400.0
2015-05-21 12:35:00,106.37,106.38,106.35,106.35,4000.0,84.5803,84.5883,84.5644,84.5644,4000.0
2015-05-21 12:40:00,106.35,106.38,106.35,106.38,1600.0,84.5644,84.5883,84.5644,84.5883,1600.0
2015-05-21 12:45:00,106.37,106.37,106.34,106.35,1500.0,84.5803,84.5803,84.5564,84.5644,1500.0
2015-05-21 12:50:00,106.34,106.34,106.3,106.3,1200.0,84.5564,84.5564,84.5246,84.5246,1200.0
2015-05-21 12:55:00,106.3,106.34,106.3,106.34,16500.0,84.5246,84.5564,84.5246,84.5564,16500.0
2015-05-21 13:00:00,106.34,106.35,106.33,106.35,2800.0,84.5564,84.5644,84.5485,84.5644,2800.0
2015-05-21 13:05:00,106.36,106.37,106.35,106.36,700.0,84.5724,84.5803,84.5644,84.5724,700.0
2015-05-21 13:10:00,106.37,106.38,106.36,106.36,1300.0,84.5803,84.5883,84.5724,84.5724,1300.0
2015-05-21 13:15:00,106.36,106.36,106.34,106.36,3700.0,84.5724,84.5724,84.5564,84.5724,3700.0
2015-05-21 13:20:00,106.35,106.36,106.31,106.32,9800.0,84.5644,84.5724,84.5326,84.5405,9800.0
2015-05-21 13:25:00,106.3,106.32,106.3,106.3,4900.0,84.5246,84.5405,84.5246,84.5246,4900.0
2015-05-21 13:30:00,106.3,106.34,106.29,106.34,6700.0,84.5246,84.5564,84.5167,84.5564,6700.0
2015-05-21 13:35:00,106.33,106.33,106.31,106.31,4300.0,84.5485,84.5485,84.5326,84.5326,4300.0
2015-05-21 13:40:00,106.31,106.31,106.21,106.23,20200.0,84.5326,84.5326,84.4531,84.469,20200.0
2015-05-21 13:45:00,106.22,106.23,106.2,106.21,5600.0,84.461,84.469,84.4451,84.4531,5600.0
2015-05-21 13:50:00,106.22,106.23,106.21,106.21,6100.0,84.461,84.469,84.4531,84.4531,6100.0
2015-05-21 13:55:00,106.22,106.22,106.17,106.19,7200.0,84.461,84.461,84.4213,84.4372,7200.0
2015-05-21 14:00:00,106.19,106.23,106.17,106.23,2700.0,84.4372,84.469,84.4213,84.469,2700.0
2015-05-21 14:05:00,106.22,106.26,106.22,106.24,1700.0,84.461,84.4928,84.461,84.4769,1700.0
2015-05-21 14:10:00,106.23,106.25,106.23,106.25,2300.0,84.469,84.4849,84.469,84.4849,2300.0
2015-05-21 14:15:00,106.25,106.25,106.22,106.25,79800.0,84.4849,84.4849,84.461,84.4849,79800.0
2015-05-21 14:20:00,106.27,106.29,106.25,106.28,17900.0,84.5008,84.5167,84.4849,84.5087,17900.0
2015-05-21 14:25:00,106.29,106.32,106.28,106.32,13000.0,84.5167,84.5405,84.5087,84.5405,13000.0
2015-05-21 14:30:00,106.32,106.32,106.28,106.3,13300.0,84.5405,84.5405,84.5087,84.5246,13300.0
2015-05-21 14:35:00,106.3,106.37,106.3,106.34,5700.0,84.5246,84.5803,84.5246,84.5564,5700.0
2015-05-21 14:40:00,106.33,106.34,106.32,106.34,12000.0,84.5485,84.5564,84.5405,84.5564,12000.0
2015-05-21 14:45:00,106.35,106.35,106.33,106.34,22900.0,84.5644,84.5644,84.5485,84.5564,22900.0
2015-05-21 14:50:00,106.34,106.35,106.32,106.32,6900.0,84.5564,84.5644,84.5405,84.5405,6900.0
2015-05-21 14:55:00,106.31,106.33,106.31,106.32,3200.0,84.5326,84.5485,84.5326,84.5405,3200.0
2015-05-21 15:00:00,106.33,106.37,106.3,106.3,18300.0,84.5485,84.5803,84.5246,84.5246,18300.0
2015-05-21 15:05:00,106.31,106.32,106.29,106.29,8900.0,84.5326,84.5405,84.5167,84.5167,8900.0
2015-05-21 15:10:00,106.29,106.3,106.24,106.25,3100.0,84.5167,84.5246,84.4769,84.4849,3100.0
2015-05-21 15:15:00,106.26,106.26,106.21,106.23,5200.0,84.4928,84.4928,84.4531,84.469,5200.0
2015-05-21 15:20:00,106.22,106.23,106.22,106.22,1100.0,84.461,84.469,84.461,84.461,1100.0
2015-05-21 15:25:00,106.22,106.28,106.21,106.28,3400.0,84.461,84.5087,84.4531,84.5087,3400.0
2015-05-21 15:30:00,106.27,106.3,106.26,106.29,9500.0,84.5008,84.5246,84.4928,84.5167,9500.0
2015-05-21 15:35:00,106.3,106.35,106.3,106.33,5100.0,84.5246,84.5644,84.5246,84.5485,5100.0
2015-05-21 15:40:00,106.34,106.46,106.34,106.38,33500.0,84.5564,84.6519,84.5564,84.5883,33500.0
2015-05-21 15:45:00,106.39,106.42,106.37,106.37,8500.0,84.5962,84.6201,84.5803,84.5803,8500.0
2015-05-21 15:50:00,106.36,106.36,106.32,106.32,6300.0,84.5724,84.5724,84.5405,84.5405,6300.0
2015-05-21 15:55:00,106.33,106.34,106.24,106.26,21900.0,84.5485,84.5564,84.4769,84.4928,21900.0
2015-05-22 09:30:00,106.08,106.09,105.95,105.95,16900.0,84.3497,84.3577,84.2463,84.2463,16900.0
2015-05-22 09:35:00,105.99,106.18,105.98,106.17,7600.0,84.2781,84.4292,84.2702,84.4213,7600.0
2015-05-22 09:40:00,106.14,106.16,106.11,106.11,5000.0,84.3974,84.4133,84.3736,84.3736,5000.0
2015-05-22 09:45:00,106.11,106.15,106.1,106.15,7300.0,84.3736,84.4054,84.3656,84.4054,7300.0
2015-05-22 09:50:00,106.14,106.15,106.11,106.14,4500.0,84.3974,84.4054,84.3736,84.3974,4500.0
2015-05-22 09:55:00,106.15,106.18,106.13,106.13,2400.0,84.4054,84.4292,84.3895,84.3895,2400.0
2015-05-22 10:00:00,106.17,106.17,106.13,106.16,2200.0,84.4213,84.4213,84.3895,84.4133,2200.0
2015-05-22 10:05:00,106.18,106.21,106.15,106.18,95700.0,84.4292,84.4531,84.4054,84.4292,95700.0
2015-05-22 10:10:00,106.17,106.19,106.14,106.14,17300.0,84.4213,84.4372,84.3974,84.3974,17300.0
2015-05-22 10:15:00,106.16,106.17,106.13,106.13,15300.0,84.4133,84.4213,84.3895,84.3895,15300.0
2015-05-22 10:20:00,106.14,106.16,106.08,106.1,7100.0,84.3974,84.4133,84.3497,84.3656,7100.0
2015-05-22 10:25:00,106.1,106.15,106.09,106.12,13000.0,84.3656,84.4054,84.3577,84.3815,13000.0
2015-05-22 10:30:00,106.12,106.15,106.11,106.15,4500.0,84.3815,84.4054,84.3736,84.4054,4500.0
2015-05-22 10:35:00,106.16,106.2,106.15,106.2,3200.0,84.4133,84.4451,84.4054,84.4451,3200.0
2015-05-22 10:40:00,106.21,106.24,106.2,106.22,3500.0,84.4531,84.4769,84.4451,84.461,3500.0
2015-05-22 10:45:00,106.23,106.23,106.2,106.2,1400.0,84.469,84.469,84.4451,84.4451,1400.0
2015-05-22 10:50:00,106.2,106.21,106.16,106.2,2500.0,84.4451,84.4531,84.4133,84.4451,2500.0
2015-05-22 10:55:00,106.21,106.23,106.2,106.21,2500.0,84.4531,84.469,84.4451,84.4531,2500.0
2015-05-22 11:00:00,106.23,106.23,106.17,106.17,3900.0,84.469,84.469,84.4213,84.4213,3900.0
2015-05-22 11:05:00,106.18,106.19,106.11,106.12,2200.0,84.4292,84.4372,84.3736,84.3815,2200.0
2015-05-22 11:10:00,106.13,106.13,106.05,106.05,7500.0,84.3895,84.3895,84.3259,84.3259,7500.0
2015-05-22 11:15:00,106.04,106.06,106.02,106.05,7700.0,84.3179,84.3338,84.302,84.3259,7700.0
2015-05-22 11:20:00,106.06,106.06,106.03,106.05,2600.0,84.3338,84.3338,84.31,84.3259,2600.0
2015-05-22 11:25:00,106.06,106.09,106.03,106.09,20200.0,84.3338,84.3577,84.31,84.3577,20200.0
2015-05-22 11:30:00,106.09,106.09,106.01,106.03,9900.0,84.3577,84.3577,84.294,84.31,9900.0
2015-05-22 11:35:00,106.03,106.06,106.01,106.04,2200.0,84.31,84.3338,84.294,84.3179,2200.0
2015-05-22 11:40:00,106.03,106.07,106.03,106.05,5500.0,84.31,84.3418,84.31,84.3259,5500.0
2015-05-22 11:45:00,106.05,106.08,106.02,106.03,17200.0,84.3259,84.3497,84.302,84.31,17200.0
2015-05-22 11:50:00,106.03,106.1,106.03,106.09,5100.0,84.31,84.3656,84.31,84.3577,5100.0
2015-05-22 11:55:00,106.09,106.11,106.07,106.11,2500.0,84.3577,84.3736,84.3418,84.3736,2500.0
2015-05-22 12:00:00,106.1,106.1,106.06,106.07,3300.0,84.3656,84.3656,84.3338,84.3418,3300.0
2015-05-22 12:05:00,106.06,106.1,106.05,106.09,7700.0,84.3338,84.3656,84.3259,84.3577,7700.0
2015-05-22 12:10:00,106.08,106.11,106.07,106.09,2700.0,84.3497,84.3736,84.3418,84.3577,2700.0
2015-05-22 12:15:00,106.08,106.09,106.07,106.08,900.0,84.3497,84.3577,84.3418,84.3497,900.0
2015-05-22 12:20:00,106.09,106.1,106.07,106.07,5800.0,84.3577,84.3656,84.3418,84.3418,5800.0
2015-05-22 12:25:00,106.1,106.12,106.09,106.12,8500.0,84.3656,84.3815,84.3577,84.3815,8500.0
2015-05-22 12:30:00,106.13,106.15,106.12,106.15,1000.0,84.3895,84.4054,84.3815,84.4054,1000.0
2015-05-22 12:35:00,106.15,106.16,106.15,106.16,2900.0,84.4054,84.4133,84.4054,84.4133,2900.0
2015-05-22 12:40:00,106.16,106.17,106.15,106.16,6000.0,84.4133,84.4213,84.4054,84.4133,6000.0
2015-05-22 12:45:00,106.15,106.16,106.12,106.13,3400.0,84.4054,84.4133,84.3815,84.3895,3400.0
2015-05-22 12:50:00,106.13,106.14,106.11,106.12,4700.0,84.3895,84.3974,84.3736,84.3815,4700.0
2015-05-22 12:55:00,106.13,106.17,106.13,106.16,16200.0,84.3895,84.4213,84.3895,84.4133,16200.0
2015-05-22 13:00:00,106.15,106.29,106.08,106.25,33900.0,84.4054,84.5167,84.3497,84.4849,33900.0
2015-05-22 13:05:00,106.23,106.27,106.18,106.26,26400.0,84.469,84.5008,84.4292,84.4928,26400.0
2015-05-22 13:10:00,106.24,106.25,106.17,106.17,8400.0,84.4769,84.4849,84.4213,84.4213,8400.0
2015-05-22 13:15:00,106.18,106.18,106.16,106.16,7900.0,84.4292,84.4292,84.4133,84.4133,7900.0
2015-05-22 13:20:00,106.17,106.21,106.17,106.2,16500.0,84.4213,84.4531,84.4213,84.4451,16500.0
2015-05-22 13:25:00,106.2,106.23,106.18,106.19,13900.0,84.4451,84.469,84.4292,84.4372,13900.0
2015-05-22 13:30:00,106.21,106.24,106.2,106.22,18500.0,84.4531,84.4769,84.4451,84.461,18500.0
2015-05-22 13:35:00,106.21,106.23,106.18,106.2,8900.0,84.4531,84.469,84.4292,84.4451,8900.0
2015-05-22 13:40:00,106.2,106.24,106.2,106.24,15000.0,84.4451,84.4769,84.4451,84.4769,15000.0
2015-05-22 13:45:00,106.23,106.24,106.21,106.23,28300.0,84.469,84.4769,84.4531,84.469,28300.0
2015-05-22 13:50:00,106.24,106.25,106.21,106.22,3800.0,84.4769,84.4849,84.4531,84.461,3800.0
2015-05-22 13:55:00,106.22,106.22,106.19,106.19,4600.0,84.461,84.461,84.4372,84.4372,4600.0
2015-05-22 14:00:00,106.18,106.18,106.11,106.13,7200.0,84.4292,84.4292,84.3736,84.3895,7200.0
2015-05-22 14:05:00,106.13,106.17,106.11,106.16,6200.0,84.3895,84.4213,84.3736,84.4133,6200.0
2015-05-22 14:10:00,106.17,106.19,106.17,106.17,4200.0,84.4213,84.4372,84.4213,84.4213,4200.0
2015-05-22 14:15:00,106.17,106.19,106.17,106.18,7900.0,84.4213,84.4372,84.4213,84.4292,7900.0
2015-05-22 14:20:00,106.18,106.2,106.17,106.19,12700.0,84.4292,84.4451,84.4213,84.4372,12700.0
2015-05-22 14:25:00,106.19,106.22,106.18,106.21,10800.0,84.4372,84.461,84.4292,84.4531,10800.0
2015-05-22 14:30:00,106.2,106.22,106.18,106.19,17400.0,84.4451,84.461,84.4292,84.4372,17400.0
2015-05-22 14:35:00,106.19,106.22,106.19,106.19,13700.0,84.4372,84.461,84.4372,84.4372,13700.0
2015-05-22 14:40:00,106.18,106.2,106.17,106.17,5900.0,84.4292,84.4451,84.4213,84.4213,5900.0
2015-05-22 14:45:00,106.17,106.19,106.16,106.18,5500.0,84.4213,84.4372,84.4133,84.4292,5500.0
2015-05-22 14:50:00,106.18,106.18,106.17,106.17,2000.0,84.4292,84.4292,84.4213,84.4213,2000.0
2015-05-22 14:55:00,106.17,106.17,106.15,106.15,6100.0,84.4213,84.4213,84.4054,84.4054,6100.0
2015-05-22 15:00:00,106.15,106.19,106.14,106.18,6200.0,84.4054,84.4372,84.3974,84.4292,6200.0
2015-05-22 15:05:00,106.18,106.22,106.18,106.2,7300.0,84.4292,84.461,84.4292,84.4451,7300.0
2015-05-22 15:10:00,106.19,106.2,106.19,106.2,9700.0,84.4372,84.4451,84.4372,84.4451,9700.0
2015-05-22 15:15:00,106.2,106.21,106.2,106.2,2400.0,84.4451,84.4531,84.4451,84.4451,2400.0
2015-05-22 15:20:00,106.2,106.25,106.2,106.23,8800.0,84.4451,84.4849,84.4451,84.469,8800.0
2015-05-22 15:25:00,106.22,106.23,106.2,106.2,2300.0,84.461,84.469,84.4451,84.4451,2300.0
2015-05-22 15:30:00,106.2,106.23,106.2,106.22,20100.0,84.4451,84.469,84.4451,84.461,20100.0
2015-05-22 15:35:00,106.22,106.22,106.16,106.18,8400.0,84.461,84.461,84.4133,84.4292,8400.0
2015-05-22 15:40:00,106.19,106.19,106.17,106.17,5000.0,84.4372,84.4372,84.4213,84.4213,5000.0
2015-05-22 15:45:00,106.17,106.17,106.11,106.12,8600.0,84.4213,84.4213,84.3736,84.3815,8600.0
2015-05-22 15:50:00,106.11,106.11,106.06,106.06,9400.0,84.3736,84.3736,84.3338,84.3338,9400.0
2015-05-22 15:55:00,106.06,106.06,106.01,106.03,19200.0,84.3338,84.3338,84.294,84.31,19200.0
2015-05-26 09:30:00,105.67,105.89,105.61,105.61,12500.0,84.0237,84.1986,83.976,83.976,12500.0
2015-05-26 09:35:00,105.51,105.51,105.42,105.46,2700.0,83.8965,83.8965,83.8249,83.8567,2700.0
2015-05-26 09:40:00,105.45,105.49,105.39,105.41,4000.0,83.8488,83.8806,83.8011,83.817,4000.0
2015-05-26 09:45:00,105.45,105.45,105.35,105.36,7400.0,83.8488,83.8488,83.7692,83.7772,7400.0
2015-05-26 09:50:00,105.31,105.32,105.27,105.32,4200.0,83.7374,83.7454,83.7056,83.7454,4200.0
2015-05-26 09:55:00,105.32,105.34,105.28,105.32,5000.0,83.7454,83.7613,83.7136,83.7454,5000.0
2015-05-26 10:00:00,105.28,105.35,105.27,105.32,4900.0,83.7136,83.7692,83.7056,83.7454,4900.0
2015-05-26 10:05:00,105.31,105.31,105.25,105.25,1400.0,83.7374,83.7374,83.6897,83.6897,1400.0
2015-05-26 10:10:00,105.2,105.21,105.16,105.19,5800.0,83.65,83.6579,83.6182,83.642,5800.0
2015-05-26 10:15:00,105.2,105.21,105.09,105.12,12300.0,83.65,83.6579,83.5625,83.5864,12300.0
2015-05-26 10:20:00,105.11,105.13,105.09,105.12,5800.0,83.5784,83.5943,83.5625,83.5864,5800.0
2015-05-26 10:25:00,105.11,105.16,105.11,105.16,11000.0,83.5784,83.6182,83.5784,83.6182,11000.0
2015-05-26 10:30:00,105.15,105.16,105.08,105.1,10900.0,83.6102,83.6182,83.5546,83.5705,10900.0
2015-05-26 10:35:00,105.09,105.1,105.0,105.07,21800.0,83.5625,83.5705,83.4909,83.5466,21800.0
2015-05-26 10:40:00,105.06,105.1,105.06,105.08,3500.0,83.5387,83.5705,83.5387,83.5546,3500.0
2015-05-26 10:45:00,105.08,105.1,105.05,105.08,3600.0,83.5546,83.5705,83.5307,83.5546,3600.0
2015-05-26 10:50:00,105.08,105.08,104.97,104.98,33400.0,83.5546,83.5546,83.4671,83.475,33400.0
2015-05-26 10:55:00,104.96,104.99,104.93,104.95,5800.0,83.4591,83.483,83.4353,83.4512,5800.0
2015-05-26 11:00:00,104.97,104.99,104.85,104.85,14100.0,83.4671,83.483,83.3717,83.3717,14100.0
2015-05-26 11:05:00,104.86,104.94,104.86,104.94,16000.0,83.3796,83.4432,83.3796,83.4432,16000.0
2015-05-26 11:10:00,104.91,104.94,104.88,104.94,15200.0,83.4194,83.4432,83.3955,83.4432,15200.0
2015-05-26 11:15:00,104.92,104.93,104.85,104.86,21200.0,83.4273,83.4353,83.3717,83.3796,21200.0
2015-05-26 11:20:00,104.85,104.96,104.84,104.94,13300.0,83.3717,83.4591,83.3637,83.4432,13300.0
2015-05-26 11:25:00,104.94,105.05,104.93,105.05,17400.0,83.4432,83.5307,83.4353,83.5307,17400.0
2015-05-26 11:30:00,105.04,105.11,105.01,105.08,7200.0,83.5228,83.5784,83.4989,83.5546,7200.0
2015-05-26 11:35:00,105.11,105.15,105.09,105.1,23900.0,83.5784,83.6102,83.5625,83.5705,23900.0
2015-05-26 11:40:00,105.11,105.11,105.08,105.11,3100.0,83.5784,83.5784,83.5546,83.5784,3100.0
2015-05-26 11:45:00,105.11,105.11,105.06,105.06,4100.0,83.5784,83.5784,83.5387,83.5387,4100.0
2015-05-26 11:50:00,105.06,105.06,104.99,104.99,4200.0,83.5387,83.5387,83.483,83.483,4200.0
2015-05-26 11:55:00,105.0,105.02,104.97,104.98,4200.0,83.4909,83.5068,83.4671,83.475,4200.0
2015-05-26 12:00:00,104.98,104.99,104.97,104.97,3500.0,83.475,83.483,83.4671,83.4671,3500.0
2015-05-26 12:05:00,104.97,104.98,104.94,104.95,10700.0,83.4671,83.475,83.4432,83.4512,10700.0
2015-05-26 12:10:00,104.95,104.98,104.93,104.97,12300.0,83.4512,83.475,83.4353,83.4671,12300.0
2015-05-26 12:15:00,104.98,105.0,104.97,105.0,4700.0,83.475,83.4909,83.4671,83.4909,4700.0
2015-05-26 12:20:00,105.0,105.05,105.0,105.04,5500.0,83.4909,83.5307,83.4909,83.5228,5500.0
2015-05-26 12:25:00,105.02,105.02,104.99,105.0,2300.0,83.5068,83.5068,83.483,83.4909,2300.0
2015-05-26 12:30:00,105.01,105.03,104.92,104.96,5300.0,83.4989,83.5148,83.4273,83.4591,5300.0
2015-05-26 12:35:00,104.95,104.95,104.92,104.92,2000.0,83.4512,83.4512,83.4273,83.4273,2000.0
2015-05-26 12:40:00,104.92,104.95,104.91,104.93,4100.0,83.4273,83.4512,83.4194,83.4353,4100.0
2015-05-26 12:45:00,104.94,104.94,104.91,104.91,4400.0,83.4432,83.4432,83.4194,83.4194,4400.0
2015-05-26 12:50:00,104.95,104.95,104.85,104.88,6500.0,83.4512,83.4512,83.3717,83.3955,6500.0
2015-05-26 12:55:00,104.89,104.89,104.85,104.87,4000.0,83.4035,83.4035,83.3717,83.3876,4000.0
2015-05-26 13:00:00,104.86,104.88,104.84,104.84,4400.0,83.3796,83.3955,83.3637,83.3637,4400.0
2015-05-26 13:05:00,104.84,104.84,104.75,104.79,18200.0,83.3637,83.3637,83.2922,83.324,18200.0
2015-05-26 13:10:00,104.8,104.86,104.79,104.86,14600.0,83.3319,83.3796,83.324,83.3796,14600.0
2015-05-26 13:15:00,104.86,104.86,104.84,104.86,3200.0,83.3796,83.3796,83.3637,83.3796,3200.0
2015-05-26 13:20:00,104.86,104.9,104.86,104.89,4600.0,83.3796,83.4114,83.3796,83.4035,4600.0
2015-05-26 13:25:00,104.9,104.97,104.9,104.94,26200.0,83.4114,83.4671,83.4114,83.4432,26200.0
2015-05-26 13:30:00,104.93,104.93,104.85,104.85,4500.0,83.4353,83.4353,83.3717,83.3717,4500.0
2015-05-26 13:35:00,104.86,104.88,104.76,104.77,11200.0,83.3796,83.3955,83.3001,83.3081,11200.0
2015-05-26 13:40:00,104.78,104.83,104.78,104.78,6800.0,83.316,83.3558,83.316,83.316,6800.0
2015-05-26 13:45:00,104.77,104.82,104.74,104.79,18800.0,83.3081,83.3478,83.2842,83.324,18800.0
2015-05-26 13:50:00,104.78,104.82,104.73,104.81,25500.0,83.316,83.3478,83.2763,83.3399,25500.0
2015-05-26 13:55:00,104.81,104.82,104.7,104.71,10200.0,83.3399,83.3478,83.2524,83.2604,10200.0
2015-05-26 14:00:00,104.74,104.79,104.73,104.76,5900.0,83.2842,83.324,83.2763,83.3001,5900.0
2015-05-26 14:05:00,104.78,104.79,104.77,104.78,8600.0,83.316,83.324,83.3081,83.316,8600.0
2015-05-26 14:10:00,104.78,104.81,104.77,104.79,3400.0,83.316,83.3399,83.3081,83.324,3400.0
2015-05-26 14:15:00,104.78,104.88,104.78,104.88,26200.0,83.316,83.3955,83.316,83.3955,26200.0
2015-05-26 14:20:00,104.87,104.89,104.81,104.81,3700.0,83.3876,83.4035,83.3399,83.3399,3700.0
2015-05-26 14:25:00,104.8,104.86,104.74,104.76,15500.0,83.3319,83.3796,83.2842,83.3001,15500.0
2015-05-26 14:30:00,104.77,104.78,104.77,104.77,17000.0,83.3081,83.316,83.3081,83.3081,17000.0
2015-05-26 14:35:00,104.76,104.79,104.73,104.79,13400.0,83.3001,83.324,83.2763,83.324,13400.0
2015-05-26 14:40:00,104.78,104.82,104.76,104.79,17500.0,83.316,83.3478,83.3001,83.324,17500.0
2015-05-26 14:45:00,104.79,104.83,104.76,104.76,9600.0,83.324,83.3558,83.3001,83.3001,9600.0
2015-05-26 14:50:00,104.76,104.76,104.71,104.73,4600.0,83.3001,83.3001,83.2604,83.2763,4600.0
2015-05-26 14:55:00,104.72,104.75,104.71,104.73,2900.0,83.2683,83.2922,83.2604,83.2763,2900.0
2015-05-26 15:00:00,104.71,104.81,104.7,104.81,9400.0,83.2604,83.3399,83.2524,83.3399,9400.0
2015-05-26 15:05:00,104.8,104.83,104.76,104.81,17200.0,83.3319,83.3558,83.3001,83.3399,17200.0
2015-05-26 15:10:00,104.81,104.84,104.77,104.84,11700.0,83.3399,83.3637,83.3081,83.3637,11700.0
2015-05-26 15:15:00,104.84,104.92,104.83,104.83,9300.0,83.3637,83.4273,83.3558,83.3558,9300.0
2015-05-26 15:20:00,104.82,104.88,104.8,104.86,7600.0,83.3478,83.3955,83.3319,83.3796,7600.0
2015-05-26 15:25:00,104.88,104.89,104.83,104.88,3000.0,83.3955,83.4035,83.3558,83.3955,3000.0
2015-05-26 15:30:00,104.91,104.95,104.88,104.95,32000.0,83.4194,83.4512,83.3955,83.4512,32000.0
2015-05-26 15:35:00,104.94,104.98,104.9,104.93,29500.0,83.4432,83.475,83.4114,83.4353,29500.0
2015-05-26 15:40:00,104.94,105.0,104.91,104.97,8900.0,83.4432,83.4909,83.4194,83.4671,8900.0
2015-05-26 15:45:00,104.99,105.02,104.92,105.0,10700.0,83.483,83.5068,83.4273,83.4909,10700.0
2015-05-26 15:50:00,104.99,105.0,104.94,104.99,12300.0,83.483,83.4909,83.4432,83.483,12300.0
2015-05-26 15:55:00,104.98,104.99,104.93,104.95,13300.0,83.475,83.483,83.4353,83.4512,13300.0
2015-05-27 09:30:00,105.16,105.39,104.99,105.05,66500.0,83.6182,83.8011,83.483,83.5307,66500.0
2015-05-27 09:35:00,105.06,105.19,105.06,105.08,11600.0,83.5387,83.642,83.5387,83.5546,11600.0
2015-05-27 09:40:00,105.16,105.24,105.11,105.24,12700.0,83.6182,83.6818,83.5784,83.6818,12700.0
2015-05-27 09:45:00,105.2,105.3,105.18,105.3,17200.0,83.65,83.7295,83.6341,83.7295,17200.0
2015-05-27 09:50:00,105.32,105.54,105.31,105.52,47900.0,83.7454,83.9203,83.7374,83.9044,47900.0
2015-05-27 09:55:00,105.54,105.58,105.43,105.44,11500.0,83.9203,83.9521,83.8329,83.8408,11500.0
2015-05-27 10:00:00,105.48,105.49,105.36,105.36,6900.0,83.8726,83.8806,83.7772,83.7772,6900.0
2015-05-27 10:05:00,105.37,105.39,105.31,105.33,3000.0,83.7852,83.8011,83.7374,83.7533,3000.0
2015-05-27 10:10:00,105.36,105.44,105.36,105.38,5200.0,83.7772,83.8408,83.7772,83.7931,5200.0
2015-05-27 10:15:00,105.4,105.4,105.35,105.36,4200.0,83.809,83.809,83.7692,83.7772,4200.0
2015-05-27 10:20:00,105.35,105.39,105.35,105.37,3200.0,83.7692,83.8011,83.7692,83.7852,3200.0
2015-05-27 10:25:00,105.38,105.4,105.28,105.3,10600.0,83.7931,83.809,83.7136,83.7295,10600.0
2015-05-27 10:30:00,105.37,105.39,105.33,105.36,2500.0,83.7852,83.8011,83.7533,83.7772,2500.0
2015-05-27 10:35:00,105.35,105.4,105.33,105.38,6400.0,83.7692,83.809,83.7533,83.7931,6400.0
2015-05-27 10:40:00,105.38,105.4,105.36,105.36,3400.0,83.7931,83.809,83.7772,83.7772,3400.0
2015-05-27 10:45:00,105.37,105.38,105.33,105.33,1900.0,83.7852,83.7931,83.7533,83.7533,1900.0
2015-05-27 10:50:00,105.33,105.36,105.33,105.34,4000.0,83.7533,83.7772,83.7533,83.7613,4000.0
2015-05-27 10:55:00,105.38,105.44,105.38,105.43,1600.0,83.7931,83.8408,83.7931,83.8329,1600.0
2015-05-27 11:00:00,105.44,105.48,105.44,105.45,2200.0,83.8408,83.8726,83.8408,83.8488,2200.0
2015-05-27 11:05:00,105.45,105.47,105.44,105.44,5400.0,83.8488,83.8647,83.8408,83.8408,5400.0
2015-05-27 11:10:00,105.44,105.46,105.42,105.46,3600.0,83.8408,83.8567,83.8249,83.8567,3600.0
2015-05-27 11:15:00,105.46,105.47,105.42,105.42,16800.0,83.8567,83.8647,83.8249,83.8249,16800.0
2015-05-27 11:20:00,105.42,105.43,105.38,105.43,4000.0,83.8249,83.8329,83.7931,83.8329,4000.0
2015-05-27 11:25:00,105.44,105.48,105.42,105.48,7700.0,83.8408,83.8726,83.8249,83.8726,7700.0
2015-05-27 11:30:00,105.49,105.51,105.48,105.5,8000.0,83.8806,83.8965,83.8726,83.8885,8000.0
2015-05-27 11:35:00,105.5,105.53,105.48,105.5,7300.0,83.8885,83.9124,83.8726,83.8885,7300.0
2015-05-27 11:40:00,105.51,105.62,105.5,105.57,43000.0,83.8965,83.9839,83.8885,83.9442,43000.0
2015-05-27 11:45:00,105.58,105.59,105.56,105.57,9600.0,83.9521,83.9601,83.9362,83.9442,9600.0
2015-05-27 11:50:00,105.57,105.59,105.56,105.58,12000.0,83.9442,83.9601,83.9362,83.9521,12000.0
2015-05-27 11:55:00,105.58,105.59,105.55,105.57,27200.0,83.9521,83.9601,83.9283,83.9442,27200.0
2015-05-27 12:00:00,105.57,105.59,105.56,105.58,23300.0,83.9442,83.9601,83.9362,83.9521,23300.0
2015-05-27 12:05:00,105.58,105.6,105.57,105.6,3000.0,83.9521,83.968,83.9442,83.968,3000.0
2015-05-27 12:10:00,105.59,105.59,105.57,105.58,3000.0,83.9601,83.9601,83.9442,83.9521,3000.0
2015-05-27 12:15:00,105.58,105.63,105.58,105.63,4000.0,83.9521,83.9919,83.9521,83.9919,4000.0
2015-05-27 12:20:00,105.64,105.64,105.6,105.61,9100.0,83.9998,83.9998,83.968,83.976,9100.0
2015-05-27 12:25:00,105.6,105.61,105.59,105.61,3100.0,83.968,83.976,83.9601,83.976,3100.0
2015-05-27 12:30:00,105.59,105.6,105.58,105.59,500.0,83.9601,83.968,83.9521,83.9601,500.0
2015-05-27 12:35:00,105.58,105.59,105.56,105.57,8100.0,83.9521,83.9601,83.9362,83.9442,8100.0
2015-05-27 12:40:00,105.56,105.6,105.55,105.6,5900.0,83.9362,83.968,83.9283,83.968,5900.0
2015-05-27 12:45:00,105.6,105.6,105.56,105.58,31900.0,83.968,83.968,83.9362,83.9521,31900.0
2015-05-27 12:50:00,105.57,105.57,105.54,105.54,6700.0,83.9442,83.9442,83.9203,83.9203,6700.0
2015-05-27 12:55:00,105.54,105.56,105.54,105.56,9400.0,83.9203,83.9362,83.9203,83.9362,9400.0
2015-05-27 13:00:00,105.56,105.6,105.54,105.6,8600.0,83.9362,83.968,83.9203,83.968,8600.0
2015-05-27 13:05:00,105.61,105.63,105.6,105.61,7400.0,83.976,83.9919,83.968,83.976,7400.0
2015-05-27 13:10:00,105.61,105.67,105.61,105.61,27600.0,83.976,84.0237,83.976,83.976,27600.0
2015-05-27 13:15:00,105.62,105.64,105.61,105.63,6400.0,83.9839,83.9998,83.976,83.9919,6400.0
2015-05-27 13:20:00,105.63,105.68,105.63,105.68,46800.0,83.9919,84.0316,83.9919,84.0316,46800.0
2015-05-27 13:25:00,105.67,105.67,105.66,105.67,5300.0,84.0237,84.0237,84.0157,84.0237,5300.0
2015-05-27 13:30:00,105.68,105.69,105.67,105.68,4200.0,84.0316,84.0396,84.0237,84.0316,4200.0
2015-05-27 13:35:00,105.67,105.69,105.66,105.66,9200.0,84.0237,84.0396,84.0157,84.0157,9200.0
2015-05-27 13:40:00,105.67,105.69,105.66,105.66,4200.0,84.0237,84.0396,84.0157,84.0157,4200.0
2015-05-27 13:45:00,105.66,105.68,105.65,105.65,7700.0,84.0157,84.0316,84.0078,84.0078,7700.0
2015-05-27 13:50:00,105.67,105.67,105.64,105.65,4100.0,84.0237,84.0237,83.9998,84.0078,4100.0
2015-05-27 13:55:00,105.65,105.68,105.65,105.68,13700.0,84.0078,84.0316,84.0078,84.0316,13700.0
2015-05-27 14:00:00,105.69,105.76,105.68,105.75,9600.0,84.0396,84.0953,84.0316,84.0873,9600.0
2015-05-27 14:05:00,105.76,105.79,105.76,105.76,13100.0,84.0953,84.1191,84.0953,84.0953,13100.0
2015-05-27 14:10:00,105.74,105.75,105.71,105.71,20800.0,84.0794,84.0873,84.0555,84.0555,20800.0
2015-05-27 14:15:00,105.71,105.75,105.7,105.74,5000.0,84.0555,84.0873,84.0476,84.0794,5000.0
2015-05-27 14:20:00,105.74,105.75,105.72,105.72,3600.0,84.0794,84.0873,84.0635,84.0635,3600.0
2015-05-27 14:25:00,105.72,105.74,105.72,105.74,3000.0,84.0635,84.0794,84.0635,84.0794,3000.0
2015-05-27 14:30:00,105.75,105.77,105.71,105.73,13800.0,84.0873,84.1032,84.0555,84.0714,13800.0
2015-05-27 14:35:00,105.72,105.73,105.7,105.71,4400.0,84.0635,84.0714,84.0476,84.0555,4400.0
2015-05-27 14:40:00,105.72,105.74,105.71,105.74,19800.0,84.0635,84.0794,84.0555,84.0794,19800.0
2015-05-27 14:45:00,105.73,105.73,105.69,105.69,13300.0,84.0714,84.0714,84.0396,84.0396,13300.0
2015-05-27 14:50:00,105.7,105.72,105.69,105.7,18700.0,84.0476,84.0635,84.0396,84.0476,18700.0
2015-05-27 14:55:00,105.71,105.75,105.7,105.75,14100.0,84.0555,84.0873,84.0476,84.0873,14100.0
2015-05-27 15:00:00,105.75,105.77,105.73,105.73,16600.0,84.0873,84.1032,84.0714,84.0714,16600.0
2015-05-27 15:05:00,105.73,105.8,105.73,105.8,12600.0,84.0714,84.1271,84.0714,84.1271,12600.0
2015-05-27 15:10:00,105.8,105.83,105.77,105.82,20700.0,84.1271,84.1509,84.1032,84.143,20700.0
2015-05-27 15:15:00,105.82,105.87,105.82,105.85,24600.0,84.143,84.1827,84.143,84.1668,24600.0
2015-05-27 15:20:00,105.85,105.85,105.8,105.8,1500.0,84.1668,84.1668,84.1271,84.1271,1500.0
2015-05-27 15:25:00,105.81,105.81,105.77,105.78,9200.0,84.135,84.135,84.1032,84.1112,9200.0
2015-05-27 15:30:00,105.79,105.79,105.75,105.78,3400.0,84.1191,84.1191,84.0873,84.1112,3400.0
2015-05-27 15:35:00,105.78,105.84,105.78,105.84,6500.0,84.1112,84.1589,84.1112,84.1589,6500.0
2015-05-27 15:40:00,105.84,105.87,105.81,105.84,9500.0,84.1589,84.1827,84.135,84.1589,9500.0
2015-05-27 15:45:00,105.83,105.9,105.82,105.9,7800.0,84.1509,84.2066,84.143,84.2066,7800.0
2015-05-27 15:50:00,105.89,105.92,105.86,105.86,12300.0,84.1986,84.2225,84.1748,84.1748,12300.0
2015-05-27 15:55:00,105.84,105.87,105.8,105.8,111200.0,84.1589,84.1827,84.1271,84.1271,111200.0
2015-05-28 09:30:00,105.68,105.73,105.6,105.64,36900.0,84.0316,84.0714,83.968,83.9998,36900.0
2015-05-28 09:35:00,105.68,105.74,105.65,105.67,7000.0,84.0316,84.0794,84.0078,84.0237,7000.0
2015-05-28 09:40:00,105.68,105.77,105.66,105.75,4300.0,84.0316,84.1032,84.0157,84.0873,4300.0
2015-05-28 09:45:00,105.7,105.76,105.68,105.68,14400.0,84.0476,84.0953,84.0316,84.0316,14400.0
2015-05-28 09:50:00,105.7,105.7,105.58,105.59,2900.0,84.0476,84.0476,83.9521,83.9601,2900.0
2015-05-28 09:55:00,105.6,105.6,105.42,105.46,86000.0,83.968,83.968,83.8249,83.8567,86000.0
2015-05-28 10:00:00,105.45,105.48,105.39,105.46,13300.0,83.8488,83.8726,83.8011,83.8567,13300.0
2015-05-28 10:05:00,105.46,105.52,105.46,105.49,4100.0,83.8567,83.9044,83.8567,83.8806,4100.0
2015-05-28 10:10:00,105.51,105.51,105.4,105.45,15700.0,83.8965,83.8965,83.809,83.8488,15700.0
2015-05-28 10:15:00,105.44,105.56,105.44,105.56,7300.0,83.8408,83.9362,83.8408,83.9362,7300.0
2015-05-28 10:20:00,105.56,105.56,105.46,105.48,12600.0,83.9362,83.9362,83.8567,83.8726,12600.0
2015-05-28 10:25:00,105.51,105.54,105.44,105.47,2000.0,83.8965,83.9203,83.8408,83.8647,2000.0
2015-05-28 10:30:00,105.41,105.41,105.36,105.37,7200.0,83.817,83.817,83.7772,83.7852,7200.0
2015-05-28 10:35:00,105.34,105.38,105.28,105.37,16500.0,83.7613,83.7931,83.7136,83.7852,16500.0
2015-05-28 10:40:00,105.37,105.41,105.35,105.41,6900.0,83.7852,83.817,83.7692,83.817,6900.0
2015-05-28 10:45:00,105.41,105.44,105.39,105.43,8700.0,83.817,83.8408,83.8011,83.8329,8700.0
2015-05-28 10:50:00,105.39,105.44,105.39,105.43,5300.0,83.8011,83.8408,83.8011,83.8329,5300.0
2015-05-28 10:55:00,105.44,105.48,105.4,105.4,7300.0,83.8408,83.8726,83.809,83.809,7300.0
2015-05-28 11:00:00,105.4,105.49,105.39,105.39,19600.0,83.809,83.8806,83.8011,83.8011,19600.0
2015-05-28 11:05:00,105.39,105.46,105.38,105.45,25300.0,83.8011,83.8567,83.7931,83.8488,25300.0
2015-05-28 11:10:00,105.45,105.54,105.42,105.54,53000.0,83.8488,83.9203,83.8249,83.9203,53000.0
2015-05-28 11:15:00,105.55,105.62,105.54,105.59,41200.0,83.9283,83.9839,83.9203,83.9601,41200.0
2015-05-28 11:20:00,105.6,105.61,105.57,105.58,4600.0,83.968,83.976,83.9442,83.9521,4600.0
2015-05-28 11:25:00,105.56,105.56,105.52,105.54,6100.0,83.9362,83.9362,83.9044,83.9203,6100.0
2015-05-28 11:30:00,105.53,105.59,105.53,105.58,7900.0,83.9124,83.9601,83.9124,83.9521,7900.0
2015-05-28 11:35:00,105.57,105.58,105.51,105.53,3700.0,83.9442,83.9521,83.8965,83.9124,3700.0
2015-05-28 11:40:00,105.53,105.56,105.53,105.54,3500.0,83.9124,83.9362,83.9124,83.9203,3500.0
2015-05-28 11:45:00,105.55,105.55,105.37,105.38,12500.0,83.9283,83.9283,83.7852,83.7931,12500.0
2015-05-28 11:50:00,105.39,105.39,105.33,105.39,3000.0,83.8011,83.8011,83.7533,83.8011,3000.0
2015-05-28 11:55:00,105.39,105.4,105.35,105.39,8300.0,83.8011,83.809,83.7692,83.8011,8300.0
2015-05-28 12:00:00,105.4,105.42,105.35,105.42,6600.0,83.809,83.8249,83.7692,83.8249,6600.0
2015-05-28 12:05:00,105.41,105.42,105.38,105.39,4400.0,83.817,83.8249,83.7931,83.8011,4400.0
2015-05-28 12:10:00,105.39,105.45,105.38,105.44,3300.0,83.8011,83.8488,83.7931,83.8408,3300.0
2015-05-28 12:15:00,105.44,105.47,105.44,105.46,4600.0,83.8408,83.8647,83.8408,83.8567,4600.0
2015-05-28 12:20:00,105.44,105.54,105.43,105.53,6300.0,83.8408,83.9203,83.8329,83.9124,6300.0
2015-05-28 12:25:00,105.53,105.53,105.48,105.52,3600.0,83.9124,83.9124,83.8726,83.9044,3600.0
2015-05-28 12:30:00,105.53,105.53,105.4,105.41,3300.0,83.9124,83.9124,83.809,83.817,3300.0
2015-05-28 12:35:00,105.41,105.41,105.36,105.36,3400.0,83.817,83.817,83.7772,83.7772,3400.0
2015-05-28 12:40:00,105.36,105.45,105.35,105.44,4500.0,83.7772,83.8488,83.7692,83.8408,4500.0
2015-05-28 12:45:00,105.44,105.47,105.4,105.46,6000.0,83.8408,83.8647,83.809,83.8567,6000.0
2015-05-28 12:50:00,105.46,105.46,105.44,105.45,4300.0,83.8567,83.8567,83.8408,83.8488,4300.0
2015-05-28 12:55:00,105.44,105.48,105.42,105.45,7900.0,83.8408,83.8726,83.8249,83.8488,7900.0
2015-05-28 13:00:00,105.44,105.5,105.43,105.5,10400.0,83.8408,83.8885,83.8329,83.8885,10400.0
2015-05-28 13:05:00,105.51,105.57,105.51,105.53,7800.0,83.8965,83.9442,83.8965,83.9124,7800.0
2015-05-28 13:10:00,105.53,105.53,105.47,105.48,4100.0,83.9124,83.9124,83.8647,83.8726,4100.0
2015-05-28 13:15:00,105.49,105.51,105.43,105.47,11300.0,83.8806,83.8965,83.8329,83.8647,11300.0
2015-05-28 13:20:00,105.45,105.47,105.44,105.47,8400.0,83.8488,83.8647,83.8408,83.8647,8400.0
2015-05-28 13:25:00,105.47,105.49,105.47,105.49,4100.0,83.8647,83.8806,83.8647,83.8806,4100.0
2015-05-28 13:30:00,105.5,105.5,105.43,105.44,7500.0,83.8885,83.8885,83.8329,83.8408,7500.0
2015-05-28 13:35:00,105.46,105.53,105.46,105.51,10200.0,83.8567,83.9124,83.8567,83.8965,10200.0
2015-05-28 13:40:00,105.53,105.56,105.52,105.53,14100.0,83.9124,83.9362,83.9044,83.9124,14100.0
2015-05-28 13:45:00,105.54,105.54,105.52,105.54,3200.0,83.9203,83.9203,83.9044,83.9203,3200.0
2015-05-28 13:50:00,105.53,105.6,105.53,105.59,7200.0,83.9124,83.968,83.9124,83.9601,7200.0
2015-05-28 13:55:00,105.61,105.62,105.55,105.55,7800.0,83.976,83.9839,83.9283,83.9283,7800.0
2015-05-28 14:00:00,105.56,105.56,105.52,105.53,6000.0,83.9362,83.9362,83.9044,83.9124,6000.0
2015-05-28 14:05:00,105.52,105.55,105.5,105.53,6300.0,83.9044,83.9283,83.8885,83.9124,6300.0
2015-05-28 14:10:00,105.55,105.58,105.54,105.57,9500.0,83.9283,83.9521,83.9203,83.9442,9500.0
2015-05-28 14:15:00,105.57,105.58,105.55,105.57,11000.0,83.9442,83.9521,83.9283,83.9442,11000.0
2015-05-28 14:20:00,105.58,105.68,105.58,105.66,28100.0,83.9521,84.0316,83.9521,84.0157,28100.0
2015-05-28 14:25:00,105.65,105.74,105.65,105.74,145800.0,84.0078,84.0794,84.0078,84.0794,145800.0
2015-05-28 14:30:00,105.75,105.76,105.7,105.7,22900.0,84.0873,84.0953,84.0476,84.0476,22900.0
2015-05-28 14:35:00,105.71,105.76,105.7,105.73,11600.0,84.0555,84.0953,84.0476,84.0714,11600.0
2015-05-28 14:40:00,105.72,105.75,105.72,105.75,12200.0,84.0635,84.0873,84.0635,84.0873,12200.0
2015-05-28 14:45:00,105.76,105.76,105.72,105.73,19800.0,84.0953,84.0953,84.0635,84.0714,19800.0
2015-05-28 14:50:00,105.72,105.74,105.72,105.74,2000.0,84.0635,84.0794,84.0635,84.0794,2000.0
2015-05-28 14:55:00,105.76,105.79,105.74,105.77,6400.0,84.0953,84.1191,84.0794,84.1032,6400.0
2015-05-28 15:00:00,105.77,105.82,105.75,105.81,3800.0,84.1032,84.143,84.0873,84.135,3800.0
2015-05-28 15:05:00,105.8,105.82,105.77,105.77,10000.0,84.1271,84.143,84.1032,84.1032,10000.0
2015-05-28 15:10:00,105.77,105.79,105.75,105.79,13600.0,84.1032,84.1191,84.0873,84.1191,13600.0
2015-05-28 15:15:00,105.79,105.81,105.77,105.78,10200.0,84.1191,84.135,84.1032,84.1112,10200.0
2015-05-28 15:20:00,105.77,105.78,105.73,105.76,10900.0,84.1032,84.1112,84.0714,84.0953,10900.0
2015-05-28 15:25:00,105.77,105.77,105.7,105.71,8700.0,84.1032,84.1032,84.0476,84.0555,8700.0
2015-05-28 15:30:00,105.73,105.75,105.73,105.75,15200.0,84.0714,84.0873,84.0714,84.0873,15200.0
2015-05-28 15:35:00,105.75,105.76,105.72,105.75,6700.0,84.0873,84.0953,84.0635,84.0873,6700.0
2015-05-28 15:40:00,105.74,105.75,105.72,105.73,2100.0,84.0794,84.0873,84.0635,84.0714,2100.0
2015-05-28 15:45:00,105.73,105.78,105.73,105.76,9100.0,84.0714,84.1112,84.0714,84.0953,9100.0
2015-05-28 15:50:00,105.75,105.8,105.75,105.8,20500.0,84.0873,84.1271,84.0873,84.1271,20500.0
2015-05-28 15:55:00,105.8,105.82,105.77,105.77,8100.0,84.1271,84.143,84.1032,84.1032,8100.0
2015-05-29 09:30:00,105.79,105.79,105.61,105.65,32500.0,84.1191,84.1191,83.976,84.0078,32500.0
2015-05-29 09:35:00,105.63,105.63,105.56,105.63,13300.0,83.9919,83.9919,83.9362,83.9919,13300.0
2015-05-29 09:40:00,105.64,105.67,105.55,105.58,6900.0,83.9998,84.0237,83.9283,83.9521,6900.0
2015-05-29 09:45:00,105.6,105.6,105.51,105.51,13500.0,83.968,83.968,83.8965,83.8965,13500.0
2015-05-29 09:50:00,105.52,105.6,105.52,105.55,13600.0,83.9044,83.968,83.9044,83.9283,13600.0
2015-05-29 09:55:00,105.62,105.66,105.59,105.62,8500.0,83.9839,84.0157,83.9601,83.9839,8500.0
2015-05-29 10:00:00,105.61,105.64,105.56,105.63,6900.0,83.976,83.9998,83.9362,83.9919,6900.0
2015-05-29 10:05:00,105.63,105.64,105.52,105.52,10100.0,83.9919,83.9998,83.9044,83.9044,10100.0
2015-05-29 10:10:00,105.52,105.57,105.51,105.56,9500.0,83.9044,83.9442,83.8965,83.9362,9500.0
2015-05-29 10:15:00,105.53,105.58,105.5,105.56,12200.0,83.9124,83.9521,83.8885,83.9362,12200.0
2015-05-29 10:20:00,105.56,105.62,105.56,105.57,9400.0,83.9362,83.9839,83.9362,83.9442,9400.0
2015-05-29 10:25:00,105.57,105.58,105.46,105.46,13900.0,83.9442,83.9521,83.8567,83.8567,13900.0
2015-05-29 10:30:00,105.45,105.46,105.4,105.46,8800.0,83.8488,83.8567,83.809,83.8567,8800.0
2015-05-29 10:35:00,105.45,105.45,105.37,105.39,8400.0,83.8488,83.8488,83.7852,83.8011,8400.0
2015-05-29 10:40:00,105.41,105.43,105.23,105.23,29900.0,83.817,83.8329,83.6738,83.6738,29900.0
2015-05-29 10:45:00,105.23,105.23,105.13,105.13,6300.0,83.6738,83.6738,83.5943,83.5943,6300.0
2015-05-29 10:50:00,105.09,105.13,105.04,105.12,10200.0,83.5625,83.5943,83.5228,83.5864,10200.0
2015-05-29 10:55:00,105.12,105.17,105.09,105.16,5500.0,83.5864,83.6261,83.5625,83.6182,5500.0
2015-05-29 11:00:00,105.15,105.18,105.12,105.15,8600.0,83.6102,83.6341,83.5864,83.6102,8600.0
2015-05-29 11:05:00,105.15,105.2,105.14,105.16,2400.0,83.6102,83.65,83.6023,83.6182,2400.0
2015-05-29 11:10:00,105.19,105.22,105.15,105.16,19300.0,83.642,83.6659,83.6102,83.6182,19300.0
2015-05-29 11:15:00,105.15,105.3,105.15,105.28,7900.0,83.6102,83.7295,83.6102,83.7136,7900.0
2015-05-29 11:20:00,105.27,105.28,105.2,105.21,11600.0,83.7056,83.7136,83.65,83.6579,11600.0
2015-05-29 11:25:00,105.19,105.19,105.09,105.09,13400.0,83.642,83.642,83.5625,83.5625,13400.0
2015-05-29 11:30:00,105.07,105.13,105.06,105.13,5900.0,83.5466,83.5943,83.5387,83.5943,5900.0
2015-05-29 11:35:00,105.12,105.15,105.04,105.12,6900.0,83.5864,83.6102,83.5228,83.5864,6900.0
2015-05-29 11:40:00,105.16,105.37,105.15,105.33,5700.0,83.6182,83.7852,83.6102,83.7533,5700.0
2015-05-29 11:45:00,105.34,105.38,105.31,105.36,3800.0,83.7613,83.7931,83.7374,83.7772,3800.0
2015-05-29 11:50:00,105.37,105.39,105.35,105.38,6900.0,83.7852,83.8011,83.7692,83.7931,6900.0
2015-05-29 11:55:00,105.36,105.39,105.34,105.38,4600.0,83.7772,83.8011,83.7613,83.7931,4600.0
2015-05-29 12:00:00,105.38,105.47,105.37,105.44,8300.0,83.7931,83.8647,83.7852,83.8408,8300.0
2015-05-29 12:05:00,105.43,105.44,105.4,105.42,6000.0,83.8329,83.8408,83.809,83.8249,6000.0
2015-05-29 12:10:00,105.43,105.44,105.36,105.36,3700.0,83.8329,83.8408,83.7772,83.7772,3700.0
2015-05-29 12:15:00,105.4,105.4,105.33,105.38,6700.0,83.809,83.809,83.7533,83.7931,6700.0
2015-05-29 12:20:00,105.39,105.44,105.38,105.43,7400.0,83.8011,83.8408,83.7931,83.8329,7400.0
2015-05-29 12:25:00,105.48,105.51,105.48,105.5,2000.0,83.8726,83.8965,83.8726,83.8885,2000.0
2015-05-29 12:30:00,105.52,105.58,105.51,105.56,6600.0,83.9044,83.9521,83.8965,83.9362,6600.0
2015-05-29 12:35:00,105.56,105.58,105.52,105.57,5000.0,83.9362,83.9521,83.9044,83.9442,5000.0
2015-05-29 12:40:00,105.58,105.58,105.52,105.53,2200.0,83.9521,83.9521,83.9044,83.9124,2200.0
2015-05-29 12:45:00,105.55,105.55,105.53,105.54,1300.0,83.9283,83.9283,83.9124,83.9203,1300.0
2015-05-29 12:50:00,105.51,105.52,105.46,105.48,2900.0,83.8965,83.9044,83.8567,83.8726,2900.0
2015-05-29 12:55:00,105.48,105.52,105.45,105.46,9000.0,83.8726,83.9044,83.8488,83.8567,9000.0
2015-05-29 13:00:00,105.46,105.48,105.44,105.48,7000.0,83.8567,83.8726,83.8408,83.8726,7000.0
2015-05-29 13:05:00,105.47,105.48,105.43,105.47,9700.0,83.8647,83.8726,83.8329,83.8647,9700.0
2015-05-29 13:10:00,105.48,105.57,105.48,105.57,7700.0,83.8726,83.9442,83.8726,83.9442,7700.0
2015-05-29 13:15:00,105.57,105.62,105.52,105.61,8400.0,83.9442,83.9839,83.9044,83.976,8400.0
2015-05-29 13:20:00,105.63,105.68,105.63,105.67,38400.0,83.9919,84.0316,83.9919,84.0237,38400.0
2015-05-29 13:25:00,105.67,105.7,105.67,105.69,25100.0,84.0237,84.0476,84.0237,84.0396,25100.0
2015-05-29 13:30:00,105.7,105.72,105.65,105.65,30100.0,84.0476,84.0635,84.0078,84.0078,30100.0
2015-05-29 13:35:00,105.66,105.7,105.63,105.64,34000.0,84.0157,84.0476,83.9919,83.9998,34000.0
2015-05-29 13:40:00,105.64,105.67,105.63,105.66,19700.0,83.9998,84.0237,83.9919,84.0157,19700.0
2015-05-29 13:45:00,105.66,105.7,105.64,105.67,28700.0,84.0157,84.0476,83.9998,84.0237,28700.0
2015-05-29 13:50:00,105.66,105.67,105.61,105.61,40400.0,84.0157,84.0237,83.976,83.976,40400.0
2015-05-29 13:55:00,105.6,105.63,105.57,105.59,19500.0,83.968,83.9919,83.9442,83.9601,19500.0
2015-05-29 14:00:00,105.59,105.6,105.53,105.54,22500.0,83.9601,83.968,83.9124,83.9203,22500.0
2015-05-29 14:05:00,105.54,105.57,105.52,105.53,19700.0,83.9203,83.9442,83.9044,83.9124,19700.0
2015-05-29 14:10:00,105.52,105.53,105.47,105.51,26800.0,83.9044,83.9124,83.8647,83.8965,26800.0
2015-05-29 14:15:00,105.52,105.52,105.46,105.47,15200.0,83.9044,83.9044,83.8567,83.8647,15200.0
2015-05-29 14:20:00,105.47,105.47,105.32,105.33,21500.0,83.8647,83.8647,83.7454,83.7533,21500.0
2015-05-29 14:25:00,105.33,105.4,105.33,105.39,18300.0,83.7533,83.809,83.7533,83.8011,18300.0
2015-05-29 14:30:00,105.35,105.41,105.34,105.36,10000.0,83.7692,83.817,83.7613,83.7772,10000.0
2015-05-29 14:35:00,105.34,105.38,105.31,105.37,23900.0,83.7613,83.7931,83.7374,83.7852,23900.0
2015-05-29 14:40:00,105.37,105.37,105.29,105.33,24200.0,83.7852,83.7852,83.7215,83.7533,24200.0
2015-05-29 14:45:00,105.32,105.33,105.22,105.24,26400.0,83.7454,83.7533,83.6659,83.6818,26400.0
2015-05-29 14:50:00,105.25,105.32,105.23,105.32,10000.0,83.6897,83.7454,83.6738,83.7454,10000.0
2015-05-29 14:55:00,105.33,105.36,105.27,105.34,17600.0,83.7533,83.7772,83.7056,83.7613,17600.0
2015-05-29 15:00:00,105.31,105.38,105.31,105.33,24200.0,83.7374,83.7931,83.7374,83.7533,24200.0
2015-05-29 15:05:00,105.32,105.46,105.29,105.45,18300.0,83.7454,83.8567,83.7215,83.8488,18300.0
2015-05-29 15:10:00,105.46,105.52,105.44,105.46,36600.0,83.8567,83.9044,83.8408,83.8567,36600.0
2015-05-29 15:15:00,105.46,105.47,105.4,105.4,13500.0,83.8567,83.8647,83.809,83.809,13500.0
2015-05-29 15:20:00,105.41,105.46,105.38,105.46,14000.0,83.817,83.8567,83.7931,83.8567,14000.0
2015-05-29 15:25:00,105.47,105.5,105.44,105.48,16600.0,83.8647,83.8885,83.8408,83.8726,16600.0
2015-05-29 15:30:00,105.49,105.53,105.39,105.41,19800.0,83.8806,83.9124,83.8011,83.817,19800.0
2015-05-29 15:35:00,105.42,105.45,105.4,105.43,13600.0,83.8249,83.8488,83.809,83.8329,13600.0
2015-05-29 15:40:00,105.44,105.52,105.44,105.49,31300.0,83.8408,83.9044,83.8408,83.8806,31300.0
2015-05-29 15:45:00,105.47,105.48,105.42,105.42,15600.0,83.8647,83.8726,83.8249,83.8249,15600.0
2015-05-29 15:50:00,105.4,105.41,105.34,105.35,114100.0,83.809,83.817,83.7613,83.7692,114100.0
2015-05-29 15:55:00,105.34,105.4,105.28,105.28,435600.0,83.7613,83.809,83.7136,83.7136,435600.0
2015-06-01 09:30:00,105.68,105.73,105.51,105.56,56402.0,84.0316,84.0714,83.8965,83.9362,56402.0
2015-06-01 09:35:00,105.56,105.57,105.4,105.42,16728.0,83.9362,83.9442,83.809,83.8249,16728.0
2015-06-01 09:40:00,105.38,105.42,105.37,105.37,6900.0,83.7931,83.8249,83.7852,83.7852,6900.0
2015-06-01 09:45:00,105.37,105.37,105.21,105.23,18117.0,83.7852,83.7852,83.6579,83.6738,18117.0
2015-06-01 09:50:00,105.18,105.27,105.18,105.27,10289.0,83.6341,83.7056,83.6341,83.7056,10289.0
2015-06-01 09:55:00,105.25,105.37,105.25,105.36,12080.0,83.6897,83.7852,83.6897,83.7772,12080.0
2015-06-01 10:00:00,105.37,105.55,105.37,105.5,36836.0,83.7852,83.9283,83.7852,83.8885,36836.0
2015-06-01 10:05:00,105.5,105.51,105.34,105.41,18149.0,83.8885,83.8965,83.7613,83.817,18149.0
2015-06-01 10:10:00,105.43,105.43,105.17,105.17,13931.0,83.8329,83.8329,83.6261,83.6261,13931.0
2015-06-01 10:15:00,105.17,105.2,105.03,105.06,23134.0,83.6261,83.65,83.5148,83.5387,23134.0
2015-06-01 10:20:00,105.05,105.22,105.05,105.17,9542.0,83.5307,83.6659,83.5307,83.6261,9542.0
2015-06-01 10:25:00,105.15,105.25,105.1,105.23,33571.0,83.6102,83.6897,83.5705,83.6738,33571.0
2015-06-01 10:30:00,105.19,105.24,105.1,105.18,18277.0,83.642,83.6818,83.5705,83.6341,18277.0
2015-06-01 10:35:00,105.19,105.24,105.09,105.18,14082.0,83.642,83.6818,83.5625,83.6341,14082.0
2015-06-01 10:40:00,105.19,105.19,105.06,105.06,22212.0,83.642,83.642,83.5387,83.5387,22212.0
2015-06-01 10:45:00,105.04,105.14,105.01,105.14,41997.0,83.5228,83.6023,83.4989,83.6023,41997.0
2015-06-01 10:50:00,105.15,105.2,105.12,105.18,38872.0,83.6102,83.65,83.5864,83.6341,38872.0
2015-06-01 10:55:00,105.17,105.32,105.13,105.3,62696.0,83.6261,83.7454,83.5943,83.7295,62696.0
2015-06-01 11:00:00,105.31,105.39,105.31,105.39,10839.0,83.7374,83.8011,83.7374,83.8011,10839.0
2015-06-01 11:05:00,105.39,105.41,105.31,105.31,13319.0,83.8011,83.817,83.7374,83.7374,13319.0
2015-06-01 11:10:00,105.31,105.36,105.3,105.31,34568.0,83.7374,83.7772,83.7295,83.7374,34568.0
2015-06-01 11:15:00,105.28,105.31,105.26,105.29,15881.0,83.7136,83.7374,83.6977,83.7215,15881.0
2015-06-01 11:20:00,105.3,105.38,105.3,105.33,5947.0,83.7295,83.7931,83.7295,83.7533,5947.0
2015-06-01 11:25:00,105.31,105.32,105.18,105.19,10396.0,83.7374,83.7454,83.6341,83.642,10396.0
2015-06-01 11:30:00,105.19,105.26,105.18,105.26,3618.0,83.642,83.6977,83.6341,83.6977,3618.0
2015-06-01 11:35:00,105.24,105.29,105.21,105.27,3505.0,83.6818,83.7215,83.6579,83.7056,3505.0
2015-06-01 11:40:00,105.25,105.3,105.25,105.3,4746.0,83.6897,83.7295,83.6897,83.7295,4746.0
2015-06-01 11:45:00,105.31,105.31,105.25,105.27,2910.0,83.7374,83.7374,83.6897,83.7056,2910.0
2015-06-01 11:50:00,105.26,105.29,105.23,105.28,4901.0,83.6977,83.7215,83.6738,83.7136,4901.0
2015-06-01 11:55:00,105.3,105.3,105.24,105.27,5025.0,83.7295,83.7295,83.6818,83.7056,5025.0
2015-06-01 12:00:00,105.27,105.33,105.25,105.31,6931.0,83.7056,83.7533,83.6897,83.7374,6931.0
2015-06-01 12:05:00,105.35,105.36,105.29,105.34,15551.0,83.7692,83.7772,83.7215,83.7613,15551.0
2015-06-01 12:10:00,105.32,105.33,105.3,105.32,2500.0,83.7454,83.7533,83.7295,83.7454,2500.0
2015-06-01 12:15:00,105.33,105.52,105.33,105.52,13893.0,83.7533,83.9044,83.7533,83.9044,13893.0
2015-06-01 12:20:00,105.54,105.54,105.46,105.51,8572.0,83.9203,83.9203,83.8567,83.8965,8572.0
2015-06-01 12:25:00,105.51,105.58,105.5,105.56,24368.0,83.8965,83.9521,83.8885,83.9362,24368.0
2015-06-01 12:30:00,105.58,105.6,105.54,105.54,4904.0,83.9521,83.968,83.9203,83.9203,4904.0
2015-06-01 12:35:00,105.54,105.54,105.52,105.54,2411.0,83.9203,83.9203,83.9044,83.9203,2411.0
2015-06-01 12:40:00,105.53,105.54,105.51,105.51,1958.0,83.9124,83.9203,83.8965,83.8965,1958.0
2015-06-01 12:45:00,105.52,105.54,105.51,105.52,18948.0,83.9044,83.9203,83.8965,83.9044,18948.0
2015-06-01 12:50:00,105.51,105.55,105.5,105.55,8588.0,83.8965,83.9283,83.8885,83.9283,8588.0
2015-06-01 12:55:00,105.54,105.63,105.54,105.63,2621.0,83.9203,83.9919,83.9203,83.9919,2621.0
2015-06-01 13:00:00,105.64,105.66,105.61,105.61,6567.0,83.9998,84.0157,83.976,83.976,6567.0
2015-06-01 13:05:00,105.61,105.62,105.6,105.61,5257.0,83.976,83.9839,83.968,83.976,5257.0
2015-06-01 13:10:00,105.62,105.66,105.61,105.63,6399.0,83.9839,84.0157,83.976,83.9919,6399.0
2015-06-01 13:15:00,105.62,105.62,105.57,105.58,72508.0,83.9839,83.9839,83.9442,83.9521,72508.0
2015-06-01 13:20:00,105.58,105.63,105.58,105.62,8696.0,83.9521,83.9919,83.9521,83.9839,8696.0
2015-06-01 13:25:00,105.63,105.63,105.6,105.63,35833.0,83.9919,83.9919,83.968,83.9919,35833.0
2015-06-01 13:30:00,105.64,105.67,105.62,105.62,4318.0,83.9998,84.0237,83.9839,83.9839,4318.0
2015-06-01 13:35:00,105.6,105.62,105.59,105.61,1847.0,83.968,83.9839,83.9601,83.976,1847.0
2015-06-01 13:40:00,105.62,105.63,105.58,105.6,24252.0,83.9839,83.9919,83.9521,83.968,24252.0
2015-06-01 13:45:00,105.62,105.64,105.6,105.64,5534.0,83.9839,83.9998,83.968,83.9998,5534.0
2015-06-01 13:50:00,105.64,105.65,105.58,105.61,4849.0,83.9998,84.0078,83.9521,83.976,4849.0
2015-06-01 13:55:00,105.6,105.62,105.58,105.62,3537.0,83.968,83.9839,83.9521,83.9839,3537.0
2015-06-01 14:00:00,105.62,105.66,105.61,105.62,23663.0,83.9839,84.0157,83.976,83.9839,23663.0
2015-06-01 14:05:00,105.63,105.65,105.61,105.64,14118.0,83.9919,84.0078,83.976,83.9998,14118.0
2015-06-01 14:10:00,105.64,105.66,105.62,105.62,4387.0,83.9998,84.0157,83.9839,83.9839,4387.0
2015-06-01 14:15:00,105.63,105.69,105.62,105.69,5006.0,83.9919,84.0396,83.9839,84.0396,5006.0
2015-06-01 14:20:00,105.67,105.74,105.66,105.74,7071.0,84.0237,84.0794,84.0157,84.0794,7071.0
2015-06-01 14:25:00,105.75,105.76,105.74,105.75,2941.0,84.0873,84.0953,84.0794,84.0873,2941.0
2015-06-01 14:30:00,105.77,105.79,105.71,105.71,17725.0,84.1032,84.1191,84.0555,84.0555,17725.0
2015-06-01 14:35:00,105.71,105.72,105.68,105.68,52136.0,84.0555,84.0635,84.0316,84.0316,52136.0
2015-06-01 14:40:00,105.67,105.68,105.65,105.68,7762.0,84.0237,84.0316,84.0078,84.0316,7762.0
2015-06-01 14:45:00,105.69,105.71,105.64,105.66,41387.0,84.0396,84.0555,83.9998,84.0157,41387.0
2015-06-01 14:50:00,105.67,105.67,105.61,105.66,47750.0,84.0237,84.0237,83.976,84.0157,47750.0
2015-06-01 14:55:00,105.66,105.67,105.64,105.66,12062.0,84.0157,84.0237,83.9998,84.0157,12062.0
2015-06-01 15:00:00,105.67,105.69,105.66,105.67,5559.0,84.0237,84.0396,84.0157,84.0237,5559.0
2015-06-01 15:05:00,105.67,105.71,105.66,105.7,5365.0,84.0237,84.0555,84.0157,84.0476,5365.0
2015-06-01 15:10:00,105.7,105.7,105.67,105.7,6690.0,84.0476,84.0476,84.0237,84.0476,6690.0
2015-06-01 15:15:00,105.69,105.69,105.63,105.63,9419.0,84.0396,84.0396,83.9919,83.9919,9419.0
2015-06-01 15:20:00,105.63,105.65,105.61,105.64,28127.0,83.9919,84.0078,83.976,83.9998,28127.0
2015-06-01 15:25:00,105.63,105.64,105.6,105.61,37880.0,83.9919,83.9998,83.968,83.976,37880.0
2015-06-01 15:30:00,105.6,105.61,105.48,105.51,50261.0,83.968,83.976,83.8726,83.8965,50261.0
2015-06-01 15:35:00,105.51,105.53,105.45,105.47,35819.0,83.8965,83.9124,83.8488,83.8647,35819.0
2015-06-01 15:40:00,105.47,105.48,105.43,105.45,52805.0,83.8647,83.8726,83.8329,83.8488,52805.0
2015-06-01 15:45:00,105.44,105.45,105.39,105.45,42609.0,83.8408,83.8488,83.8011,83.8488,42609.0
2015-06-01 15:50:00,105.44,105.45,105.36,105.38,58125.0,83.8408,83.8488,83.7772,83.7931,58125.0
2015-06-01 15:55:00,105.38,105.4,105.34,105.39,67217.0,83.7931,83.809,83.7613,83.8011,67217.0
2015-06-02 09:30:00,105.11,105.14,104.98,105.06,40674.0,83.5784,83.6023,83.475,83.5387,40674.0
2015-06-02 09:35:00,104.94,104.97,104.82,104.88,10343.0,83.4432,83.4671,83.3478,83.3955,10343.0
2015-06-02 09:40:00,104.83,104.89,104.8,104.89,17936.0,83.3558,83.4035,83.3319,83.4035,17936.0
2015-06-02 09:45:00,104.9,104.9,104.83,104.84,12299.0,83.4114,83.4114,83.3558,83.3637,12299.0
2015-06-02 09:50:00,104.82,104.9,104.79,104.9,18803.0,83.3478,83.4114,83.324,83.4114,18803.0
2015-06-02 09:55:00,104.91,105.05,104.91,105.01,20143.0,83.4194,83.5307,83.4194,83.4989,20143.0
2015-06-02 10:00:00,104.98,105.07,104.92,105.05,23761.0,83.475,83.5466,83.4273,83.5307,23761.0
2015-06-02 10:05:00,105.08,105.11,105.05,105.08,14351.0,83.5546,83.5784,83.5307,83.5546,14351.0
2015-06-02 10:10:00,105.12,105.22,105.11,105.11,20832.0,83.5864,83.6659,83.5784,83.5784,20832.0
2015-06-02 10:15:00,105.11,105.16,105.03,105.04,22755.0,83.5784,83.6182,83.5148,83.5228,22755.0
2015-06-02 10:20:00,105.06,105.16,105.05,105.16,4854.0,83.5387,83.6182,83.5307,83.6182,4854.0
2015-06-02 10:25:00,105.15,105.19,105.07,105.08,9430.0,83.6102,83.642,83.5466,83.5546,9430.0
2015-06-02 10:30:00,105.09,105.14,105.06,105.12,7275.0,83.5625,83.6023,83.5387,83.5864,7275.0
2015-06-02 10:35:00,105.12,105.27,105.11,105.26,20807.0,83.5864,83.7056,83.5784,83.6977,20807.0
2015-06-02 10:40:00,105.24,105.26,105.22,105.23,1925.0,83.6818,83.6977,83.6659,83.6738,1925.0
2015-06-02 10:45:00,105.24,105.27,105.24,105.25,4054.0,83.6818,83.7056,83.6818,83.6897,4054.0
2015-06-02 10:50:00,105.24,105.24,105.15,105.16,6300.0,83.6818,83.6818,83.6102,83.6182,6300.0
2015-06-02 10:55:00,105.15,105.17,105.11,105.11,23386.0,83.6102,83.6261,83.5784,83.5784,23386.0
2015-06-02 11:00:00,105.11,105.17,105.09,105.13,53940.0,83.5784,83.6261,83.5625,83.5943,53940.0
2015-06-02 11:05:00,105.12,105.21,105.09,105.2,8444.0,83.5864,83.6579,83.5625,83.65,8444.0
2015-06-02 11:10:00,105.2,105.23,105.15,105.17,9009.0,83.65,83.6738,83.6102,83.6261,9009.0
2015-06-02 11:15:00,105.19,105.19,105.05,105.05,11934.0,83.642,83.642,83.5307,83.5307,11934.0
2015-06-02 11:20:00,105.06,105.11,105.06,105.11,3939.0,83.5387,83.5784,83.5387,83.5784,3939.0
2015-06-02 11:25:00,105.1,105.11,105.05,105.07,5805.0,83.5705,83.5784,83.5307,83.5466,5805.0
2015-06-02 11:30:00,105.07,105.13,105.07,105.12,9121.0,83.5466,83.5943,83.5466,83.5864,9121.0
2015-06-02 11:35:00,105.12,105.15,105.11,105.14,2859.0,83.5864,83.6102,83.5784,83.6023,2859.0
2015-06-02 11:40:00,105.16,105.17,105.14,105.16,6709.0,83.6182,83.6261,83.6023,83.6182,6709.0
2015-06-02 11:45:00,105.17,105.17,105.13,105.16,5160.0,83.6261,83.6261,83.5943,83.6182,5160.0
2015-06-02 11:50:00,105.17,105.23,105.17,105.22,3980.0,83.6261,83.6738,83.6261,83.6659,3980.0
2015-06-02 11:55:00,105.22,105.24,105.18,105.23,1761.0,83.6659,83.6818,83.6341,83.6738,1761.0
2015-06-02 12:00:00,105.23,105.39,105.2,105.37,20072.0,83.6738,83.8011,83.65,83.7852,20072.0
2015-06-02 12:05:00,105.38,105.49,105.37,105.47,17337.0,83.7931,83.8806,83.7852,83.8647,17337.0
2015-06-02 12:10:00,105.49,105.5,105.42,105.42,3878.0,83.8806,83.8885,83.8249,83.8249,3878.0
2015-06-02 12:15:00,105.41,105.43,105.4,105.41,5397.0,83.817,83.8329,83.809,83.817,5397.0
2015-06-02 12:20:00,105.44,105.46,105.43,105.43,975.0,83.8408,83.8567,83.8329,83.8329,975.0
2015-06-02 12:25:00,105.48,105.48,105.44,105.45,1870.0,83.8726,83.8726,83.8408,83.8488,1870.0
2015-06-02 12:30:00,105.46,105.47,105.45,105.47,2262.0,83.8567,83.8647,83.8488,83.8647,2262.0
2015-06-02 12:35:00,105.47,105.5,105.47,105.49,1714.0,83.8647,83.8885,83.8647,83.8806,1714.0
2015-06-02 12:40:00,105.48,105.51,105.45,105.45,3809.0,83.8726,83.8965,83.8488,83.8488,3809.0
2015-06-02 12:45:00,105.44,105.52,105.44,105.52,4570.0,83.8408,83.9044,83.8408,83.9044,4570.0
2015-06-02 12:50:00,105.53,105.58,105.53,105.53,7524.0,83.9124,83.9521,83.9124,83.9124,7524.0
2015-06-02 12:55:00,105.55,105.55,105.52,105.53,2359.0,83.9283,83.9283,83.9044,83.9124,2359.0
2015-06-02 13:00:00,105.54,105.54,105.52,105.54,2563.0,83.9203,83.9203,83.9044,83.9203,2563.0
2015-06-02 13:05:00,105.52,105.52,105.48,105.49,6104.0,83.9044,83.9044,83.8726,83.8806,6104.0
2015-06-02 13:10:00,105.48,105.51,105.48,105.49,1925.0,83.8726,83.8965,83.8726,83.8806,1925.0
2015-06-02 13:15:00,105.49,105.52,105.48,105.51,6324.0,83.8806,83.9044,83.8726,83.8965,6324.0
2015-06-02 13:20:00,105.52,105.59,105.52,105.53,15245.0,83.9044,83.9601,83.9044,83.9124,15245.0
2015-06-02 13:25:00,105.52,105.52,105.49,105.5,6028.0,83.9044,83.9044,83.8806,83.8885,6028.0
2015-06-02 13:30:00,105.52,105.52,105.45,105.46,11790.0,83.9044,83.9044,83.8488,83.8567,11790.0
2015-06-02 13:35:00,105.47,105.5,105.46,105.5,3576.0,83.8647,83.8885,83.8567,83.8885,3576.0
2015-06-02 13:40:00,105.5,105.51,105.48,105.51,2833.0,83.8885,83.8965,83.8726,83.8965,2833.0
2015-06-02 13:45:00,105.53,105.53,105.51,105.51,647.0,83.9124,83.9124,83.8965,83.8965,647.0
2015-06-02 13:50:00,105.51,105.58,105.48,105.55,15640.0,83.8965,83.9521,83.8726,83.9283,15640.0
2015-06-02 13:55:00,105.55,105.58,105.55,105.56,2812.0,83.9283,83.9521,83.9283,83.9362,2812.0
2015-06-02 14:00:00,105.55,105.55,105.52,105.54,6879.0,83.9283,83.9283,83.9044,83.9203,6879.0
2015-06-02 14:05:00,105.54,105.58,105.53,105.55,2960.0,83.9203,83.9521,83.9124,83.9283,2960.0
2015-06-02 14:10:00,105.52,105.52,105.43,105.44,3972.0,83.9044,83.9044,83.8329,83.8408,3972.0
2015-06-02 14:15:00,105.43,105.46,105.41,105.41,3657.0,83.8329,83.8567,83.817,83.817,3657.0
2015-06-02 14:20:00,105.41,105.46,105.4,105.45,2628.0,83.817,83.8567,83.809,83.8488,2628.0
2015-06-02 14:25:00,105.47,105.47,105.44,105.44,2321.0,83.8647,83.8647,83.8408,83.8408,2321.0
2015-06-02 14:30:00,105.45,105.47,105.44,105.47,7799.0,83.8488,83.8647,83.8408,83.8647,7799.0
2015-06-02 14:35:00,105.43,105.43,105.37,105.37,3171.0,83.8329,83.8329,83.7852,83.7852,3171.0
2015-06-02 14:40:00,105.34,105.35,105.32,105.34,4474.0,83.7613,83.7692,83.7454,83.7613,4474.0
2015-06-02 14:45:00,105.34,105.34,105.27,105.28,20525.0,83.7613,83.7613,83.7056,83.7136,20525.0
2015-06-02 14:50:00,105.26,105.29,105.25,105.29,4361.0,83.6977,83.7215,83.6897,83.7215,4361.0
2015-06-02 14:55:00,105.3,105.39,105.3,105.39,4962.0,83.7295,83.8011,83.7295,83.8011,4962.0
2015-06-02 15:00:00,105.36,105.37,105.32,105.33,5429.0,83.7772,83.7852,83.7454,83.7533,5429.0
2015-06-02 15:05:00,105.32,105.32,105.21,105.28,8548.0,83.7454,83.7454,83.6579,83.7136,8548.0
2015-06-02 15:10:00,105.28,105.33,105.25,105.25,2636.0,83.7136,83.7533,83.6897,83.6897,2636.0
2015-06-02 15:15:00,105.26,105.32,105.26,105.3,14536.0,83.6977,83.7454,83.6977,83.7295,14536.0
2015-06-02 15:20:00,105.31,105.33,105.25,105.26,20200.0,83.7374,83.7533,83.6897,83.6977,20200.0
2015-06-02 15:25:00,105.26,105.32,105.26,105.3,4549.0,83.6977,83.7454,83.6977,83.7295,4549.0
2015-06-02 15:30:00,105.27,105.31,105.24,105.31,2710.0,83.7056,83.7374,83.6818,83.7374,2710.0
2015-06-02 15:35:00,105.34,105.35,105.31,105.31,3956.0,83.7613,83.7692,83.7374,83.7374,3956.0
2015-06-02 15:40:00,105.29,105.32,105.28,105.28,20071.0,83.7215,83.7454,83.7136,83.7136,20071.0
2015-06-02 15:45:00,105.28,105.29,105.21,105.28,43545.0,83.7136,83.7215,83.6579,83.7136,43545.0
2015-06-02 15:50:00,105.27,105.3,105.25,105.3,27810.0,83.7056,83.7295,83.6897,83.7295,27810.0
2015-06-02 15:55:00,105.3,105.31,105.26,105.28,53991.0,83.7295,83.7374,83.6977,83.7136,53991.0
2015-06-03 09:30:00,105.58,105.59,105.27,105.28,31807.0,83.9521,83.9601,83.7056,83.7136,31807.0
2015-06-03 09:35:00,105.24,105.33,105.24,105.29,16549.0,83.6818,83.7533,83.6818,83.7215,16549.0
2015-06-03 09:40:00,105.32,105.43,105.32,105.43,3675.0,83.7454,83.8329,83.7454,83.8329,3675.0
2015-06-03 09:45:00,105.43,105.51,105.4,105.46,6088.0,83.8329,83.8965,83.809,83.8567,6088.0
2015-06-03 09:50:00,105.47,105.48,105.38,105.46,22727.0,83.8647,83.8726,83.7931,83.8567,22727.0
2015-06-03 09:55:00,105.45,105.52,105.44,105.51,22687.0,83.8488,83.9044,83.8408,83.8965,22687.0
2015-06-03 10:00:00,105.52,105.52,105.36,105.47,82885.0,83.9044,83.9044,83.7772,83.8647,82885.0
2015-06-03 10:05:00,105.47,105.51,105.4,105.48,57799.0,83.8647,83.8965,83.809,83.8726,57799.0
2015-06-03 10:10:00,105.49,105.71,105.49,105.7,17259.0,83.8806,84.0555,83.8806,84.0476,17259.0
2015-06-03 10:15:00,105.74,105.75,105.69,105.69,10633.0,84.0794,84.0873,84.0396,84.0396,10633.0
2015-06-03 10:20:00,105.69,105.8,105.69,105.75,12394.0,84.0396,84.1271,84.0396,84.0873,12394.0
2015-06-03 10:25:00,105.75,105.8,105.73,105.8,6958.0,84.0873,84.1271,84.0714,84.1271,6958.0
2015-06-03 10:30:00,105.82,105.91,105.81,105.81,15632.0,84.143,84.2145,84.135,84.135,15632.0
2015-06-03 10:35:00,105.81,105.81,105.77,105.79,9485.0,84.135,84.135,84.1032,84.1191,9485.0
2015-06-03 10:40:00,105.8,105.8,105.73,105.75,16830.0,84.1271,84.1271,84.0714,84.0873,16830.0
2015-06-03 10:45:00,105.75,105.82,105.74,105.82,16929.0,84.0873,84.143,84.0794,84.143,16929.0
2015-06-03 10:50:00,105.82,105.82,105.79,105.82,9367.0,84.143,84.143,84.1191,84.143,9367.0
2015-06-03 10:55:00,105.81,105.83,105.79,105.83,9748.0,84.135,84.1509,84.1191,84.1509,9748.0
2015-06-03 11:00:00,105.82,105.86,105.8,105.81,14590.0,84.143,84.1748,84.1271,84.135,14590.0
2015-06-03 11:05:00,105.82,105.82,105.75,105.78,7527.0,84.143,84.143,84.0873,84.1112,7527.0
2015-06-03 11:10:00,105.78,105.8,105.75,105.8,5237.0,84.1112,84.1271,84.0873,84.1271,5237.0
2015-06-03 11:15:00,105.8,105.84,105.78,105.84,4104.0,84.1271,84.1589,84.1112,84.1589,4104.0
2015-06-03 11:20:00,105.83,105.84,105.79,105.82,9380.0,84.1509,84.1589,84.1191,84.143,9380.0
2015-06-03 11:25:00,105.82,105.83,105.71,105.73,22859.0,84.143,84.1509,84.0555,84.0714,22859.0
2015-06-03 11:30:00,105.74,105.78,105.73,105.73,30477.0,84.0794,84.1112,84.0714,84.0714,30477.0
2015-06-03 11:35:00,105.73,105.73,105.66,105.66,5948.0,84.0714,84.0714,84.0157,84.0157,5948.0
2015-06-03 11:40:00,105.66,105.66,105.54,105.55,9746.0,84.0157,84.0157,83.9203,83.9283,9746.0
2015-06-03 11:45:00,105.53,105.55,105.48,105.48,5637.0,83.9124,83.9283,83.8726,83.8726,5637.0
2015-06-03 11:50:00,105.5,105.5,105.41,105.43,9408.0,83.8885,83.8885,83.817,83.8329,9408.0
2015-06-03 11:55:00,105.42,105.5,105.42,105.5,168655.0,83.8249,83.8885,83.8249,83.8885,168655.0
2015-06-03 12:00:00,105.5,105.52,105.47,105.5,5781.0,83.8885,83.9044,83.8647,83.8885,5781.0
2015-06-03 12:05:00,105.49,105.49,105.41,105.45,11675.0,83.8806,83.8806,83.817,83.8488,11675.0
2015-06-03 12:10:00,105.45,105.48,105.42,105.42,5564.0,83.8488,83.8726,83.8249,83.8249,5564.0
2015-06-03 12:15:00,105.44,105.48,105.39,105.39,7610.0,83.8408,83.8726,83.8011,83.8011,7610.0
2015-06-03 12:20:00,105.4,105.4,105.35,105.36,5025.0,83.809,83.809,83.7692,83.7772,5025.0
2015-06-03 12:25:00,105.35,105.42,105.31,105.4,8639.0,83.7692,83.8249,83.7374,83.809,8639.0
2015-06-03 12:30:00,105.38,105.43,105.33,105.34,15933.0,83.7931,83.8329,83.7533,83.7613,15933.0
2015-06-03 12:35:00,105.35,105.45,105.35,105.43,8458.0,83.7692,83.8488,83.7692,83.8329,8458.0
2015-06-03 12:40:00,105.43,105.44,105.37,105.4,7840.0,83.8329,83.8408,83.7852,83.809,7840.0
2015-06-03 12:45:00,105.37,105.38,105.34,105.38,6105.0,83.7852,83.7931,83.7613,83.7931,6105.0
2015-06-03 12:50:00,105.37,105.41,105.33,105.41,5940.0,83.7852,83.817,83.7533,83.817,5940.0
2015-06-03 12:55:00,105.4,105.49,105.38,105.48,12541.0,83.809,83.8806,83.7931,83.8726,12541.0
2015-06-03 13:00:00,105.48,105.53,105.46,105.46,4750.0,83.8726,83.9124,83.8567,83.8567,4750.0
2015-06-03 13:05:00,105.45,105.5,105.45,105.47,6707.0,83.8488,83.8885,83.8488,83.8647,6707.0
2015-06-03 13:10:00,105.47,105.54,105.46,105.52,4986.0,83.8647,83.9203,83.8567,83.9044,4986.0
2015-06-03 13:15:00,105.52,105.53,105.49,105.51,3262.0,83.9044,83.9124,83.8806,83.8965,3262.0
2015-06-03 13:20:00,105.52,105.52,105.45,105.46,16425.0,83.9044,83.9044,83.8488,83.8567,16425.0
2015-06-03 13:25:00,105.46,105.5,105.45,105.5,12705.0,83.8567,83.8885,83.8488,83.8885,12705.0
2015-06-03 13:30:00,105.48,105.49,105.4,105.48,7288.0,83.8726,83.8806,83.809,83.8726,7288.0
2015-06-03 13:35:00,105.48,105.5,105.43,105.45,7116.0,83.8726,83.8885,83.8329,83.8488,7116.0
2015-06-03 13:40:00,105.45,105.52,105.45,105.47,10015.0,83.8488,83.9044,83.8488,83.8647,10015.0
2015-06-03 13:45:00,105.47,105.47,105.43,105.46,12745.0,83.8647,83.8647,83.8329,83.8567,12745.0
2015-06-03 13:50:00,105.48,105.5,105.47,105.5,4265.0,83.8726,83.8885,83.8647,83.8885,4265.0
2015-06-03 13:55:00,105.5,105.51,105.47,105.5,19620.0,83.8885,83.8965,83.8647,83.8885,19620.0
2015-06-03 14:00:00,105.5,105.59,105.5,105.55,8199.0,83.8885,83.9601,83.8885,83.9283,8199.0
2015-06-03 14:05:00,105.55,105.6,105.53,105.53,6557.0,83.9283,83.968,83.9124,83.9124,6557.0
2015-06-03 14:10:00,105.54,105.59,105.54,105.58,17736.0,83.9203,83.9601,83.9203,83.9521,17736.0
2015-06-03 14:15:00,105.59,105.64,105.57,105.62,7723.0,83.9601,83.9998,83.9442,83.9839,7723.0
2015-06-03 14:20:00,105.63,105.67,105.61,105.66,12025.0,83.9919,84.0237,83.976,84.0157,12025.0
2015-06-03 14:25:00,105.67,105.67,105.63,105.64,12499.0,84.0237,84.0237,83.9919,83.9998,12499.0
2015-06-03 14:30:00,105.65,105.66,105.58,105.59,9415.0,84.0078,84.0157,83.9521,83.9601,9415.0
2015-06-03 14:35:00,105.6,105.62,105.58,105.6,7832.0,83.968,83.9839,83.9521,83.968,7832.0
2015-06-03 14:40:00,105.6,105.6,105.57,105.59,6479.0,83.968,83.968,83.9442,83.9601,6479.0
2015-06-03 14:45:00,105.59,105.61,105.56,105.57,24260.0,83.9601,83.976,83.9362,83.9442,24260.0
2015-06-03 14:50:00,105.57,105.6,105.56,105.56,5989.0,83.9442,83.968,83.9362,83.9362,5989.0
2015-06-03 14:55:00,105.55,105.55,105.51,105.54,6158.0,83.9283,83.9283,83.8965,83.9203,6158.0
2015-06-03 15:00:00,105.54,105.6,105.51,105.54,15960.0,83.9203,83.968,83.8965,83.9203,15960.0
2015-06-03 15:05:00,105.54,105.56,105.53,105.54,15460.0,83.9203,83.9362,83.9124,83.9203,15460.0
2015-06-03 15:10:00,105.54,105.57,105.53,105.55,140715.0,83.9203,83.9442,83.9124,83.9283,140715.0
2015-06-03 15:15:00,105.55,105.55,105.43,105.44,170259.0,83.9283,83.9283,83.8329,83.8408,170259.0
2015-06-03 15:20:00,105.47,105.48,105.43,105.48,12222.0,83.8647,83.8726,83.8329,83.8726,12222.0
2015-06-03 15:25:00,105.48,105.52,105.47,105.48,10752.0,83.8726,83.9044,83.8647,83.8726,10752.0
2015-06-03 15:30:00,105.49,105.51,105.46,105.51,9210.0,83.8806,83.8965,83.8567,83.8965,9210.0
2015-06-03 15:35:00,105.5,105.58,105.49,105.58,8170.0,83.8885,83.9521,83.8806,83.9521,8170.0
2015-06-03 15:40:00,105.57,105.57,105.49,105.54,15334.0,83.9442,83.9442,83.8806,83.9203,15334.0
2015-06-03 15:45:00,105.52,105.54,105.47,105.48,15408.0,83.9044,83.9203,83.8647,83.8726,15408.0
2015-06-03 15:50:00,105.47,105.51,105.46,105.5,12929.0,83.8647,83.8965,83.8567,83.8885,12929.0
2015-06-03 15:55:00,105.51,105.52,105.43,105.49,106191.0,83.8965,83.9044,83.8329,83.8806,106191.0
2015-06-04 09:30:00,105.2,105.22,105.01,105.08,32042.0,83.65,83.6659,83.4989,83.5546,32042.0
2015-06-04 09:35:00,104.89,105.0,104.88,105.0,2818.0,83.4035,83.4909,83.3955,83.4909,2818.0
2015-06-04 09:40:00,105.02,105.14,105.02,105.09,5161.0,83.5068,83.6023,83.5068,83.5625,5161.0
2015-06-04 09:45:00,105.04,105.06,104.98,104.99,5090.0,83.5228,83.5387,83.475,83.483,5090.0
2015-06-04 09:50:00,104.96,105.2,104.96,105.17,24119.0,83.4591,83.65,83.4591,83.6261,24119.0
2015-06-04 09:55:00,105.2,105.25,105.2,105.23,12542.0,83.65,83.6897,83.65,83.6738,12542.0
2015-06-04 10:00:00,105.21,105.41,105.19,105.39,12520.0,83.6579,83.817,83.642,83.8011,12520.0
2015-06-04 10:05:00,105.35,105.4,105.35,105.36,1463.0,83.7692,83.809,83.7692,83.7772,1463.0
2015-06-04 10:10:00,105.36,105.4,105.32,105.33,4468.0,83.7772,83.809,83.7454,83.7533,4468.0
2015-06-04 10:15:00,105.29,105.32,105.26,105.29,3843.0,83.7215,83.7454,83.6977,83.7215,3843.0
2015-06-04 10:20:00,105.32,105.32,105.22,105.22,5019.0,83.7454,83.7454,83.6659,83.6659,5019.0
2015-06-04 10:25:00,105.22,105.22,105.15,105.17,25433.0,83.6659,83.6659,83.6102,83.6261,25433.0
2015-06-04 10:30:00,105.16,105.16,104.95,104.99,6402.0,83.6182,83.6182,83.4512,83.483,6402.0
2015-06-04 10:35:00,105.0,105.02,104.91,104.98,8610.0,83.4909,83.5068,83.4194,83.475,8610.0
2015-06-04 10:40:00,105.01,105.12,105.01,105.12,9610.0,83.4989,83.5864,83.4989,83.5864,9610.0
2015-06-04 10:45:00,105.08,105.09,105.03,105.09,10681.0,83.5546,83.5625,83.5148,83.5625,10681.0
2015-06-04 10:50:00,105.1,105.11,105.04,105.05,4134.0,83.5705,83.5784,83.5228,83.5307,4134.0
2015-06-04 10:55:00,105.06,105.07,104.94,104.95,7900.0,83.5387,83.5466,83.4432,83.4512,7900.0
2015-06-04 11:00:00,104.94,104.95,104.89,104.89,1681.0,83.4432,83.4512,83.4035,83.4035,1681.0
2015-06-04 11:05:00,104.85,104.85,104.76,104.81,9343.0,83.3717,83.3717,83.3001,83.3399,9343.0
2015-06-04 11:10:00,104.82,105.05,104.8,105.04,15634.0,83.3478,83.5307,83.3319,83.5228,15634.0
2015-06-04 11:15:00,105.01,105.01,104.92,104.95,8224.0,83.4989,83.4989,83.4273,83.4512,8224.0
2015-06-04 11:20:00,104.96,105.01,104.9,104.99,935.0,83.4591,83.4989,83.4114,83.483,935.0
2015-06-04 11:25:00,104.98,105.06,104.94,104.95,4022.0,83.475,83.5387,83.4432,83.4512,4022.0
2015-06-04 11:30:00,104.93,104.93,104.81,104.88,10499.0,83.4353,83.4353,83.3399,83.3955,10499.0
2015-06-04 11:35:00,104.84,104.85,104.77,104.82,12787.0,83.3637,83.3717,83.3081,83.3478,12787.0
2015-06-04 11:40:00,104.87,104.9,104.82,104.82,6805.0,83.3876,83.4114,83.3478,83.3478,6805.0
2015-06-04 11:45:00,104.76,104.77,104.72,104.77,6572.0,83.3001,83.3081,83.2683,83.3081,6572.0
2015-06-04 11:50:00,104.76,104.86,104.76,104.8,9952.0,83.3001,83.3796,83.3001,83.3319,9952.0
2015-06-04 11:55:00,104.85,104.86,104.74,104.85,4765.0,83.3717,83.3796,83.2842,83.3717,4765.0
2015-06-04 12:00:00,104.82,104.86,104.8,104.82,3250.0,83.3478,83.3796,83.3319,83.3478,3250.0
2015-06-04 12:05:00,104.83,104.89,104.79,104.88,7985.0,83.3558,83.4035,83.324,83.3955,7985.0
2015-06-04 12:10:00,104.84,104.91,104.84,104.87,1471.0,83.3637,83.4194,83.3637,83.3876,1471.0
2015-06-04 12:15:00,104.86,104.89,104.84,104.85,2439.0,83.3796,83.4035,83.3637,83.3717,2439.0
2015-06-04 12:20:00,104.84,104.84,104.8,104.82,9654.0,83.3637,83.3637,83.3319,83.3478,9654.0
2015-06-04 12:25:00,104.82,104.85,104.81,104.84,5242.0,83.3478,83.3717,83.3399,83.3637,5242.0
2015-06-04 12:30:00,104.81,104.94,104.79,104.93,11848.0,83.3399,83.4432,83.324,83.4353,11848.0
2015-06-04 12:35:00,104.93,104.94,104.87,104.91,4693.0,83.4353,83.4432,83.3876,83.4194,4693.0
2015-06-04 12:40:00,104.9,104.9,104.84,104.85,2347.0,83.4114,83.4114,83.3637,83.3717,2347.0
2015-06-04 12:45:00,104.86,104.91,104.85,104.88,4643.0,83.3796,83.4194,83.3717,83.3955,4643.0
2015-06-04 12:50:00,104.88,104.88,104.84,104.87,3352.0,83.3955,83.3955,83.3637,83.3876,3352.0
2015-06-04 12:55:00,104.86,104.87,104.79,104.79,7046.0,83.3796,83.3876,83.324,83.324,7046.0
2015-06-04 13:00:00,104.77,104.79,104.71,104.71,12457.0,83.3081,83.324,83.2604,83.2604,12457.0
2015-06-04 13:05:00,104.72,104.75,104.62,104.65,18019.0,83.2683,83.2922,83.1888,83.2126,18019.0
2015-06-04 13:10:00,104.68,104.74,104.68,104.71,10383.0,83.2365,83.2842,83.2365,83.2604,10383.0
2015-06-04 13:15:00,104.68,104.68,104.5,104.55,34739.0,83.2365,83.2365,83.0934,83.1331,34739.0
2015-06-04 13:20:00,104.55,104.56,104.48,104.54,5545.0,83.1331,83.1411,83.0775,83.1252,5545.0
2015-06-04 13:25:00,104.56,104.59,104.53,104.56,13815.0,83.1411,83.1649,83.1172,83.1411,13815.0
2015-06-04 13:30:00,104.56,104.57,104.51,104.54,14267.0,83.1411,83.149,83.1013,83.1252,14267.0
2015-06-04 13:35:00,104.56,104.62,104.52,104.62,14284.0,83.1411,83.1888,83.1093,83.1888,14284.0
2015-06-04 13:40:00,104.62,104.63,104.59,104.61,5638.0,83.1888,83.1967,83.1649,83.1808,5638.0
2015-06-04 13:45:00,104.61,104.61,104.52,104.52,4800.0,83.1808,83.1808,83.1093,83.1093,4800.0
2015-06-04 13:50:00,104.52,104.61,104.51,104.59,21072.0,83.1093,83.1808,83.1013,83.1649,21072.0
2015-06-04 13:55:00,104.57,104.58,104.52,104.56,8493.0,83.149,83.157,83.1093,83.1411,8493.0
2015-06-04 14:00:00,104.56,104.62,104.52,104.62,30904.0,83.1411,83.1888,83.1093,83.1888,30904.0
2015-06-04 14:05:00,104.61,104.63,104.55,104.58,20447.0,83.1808,83.1967,83.1331,83.157,20447.0
2015-06-04 14:10:00,104.58,104.71,104.54,104.7,14466.0,83.157,83.2604,83.1252,83.2524,14466.0
2015-06-04 14:15:00,104.71,104.72,104.65,104.67,6076.0,83.2604,83.2683,83.2126,83.2285,6076.0
2015-06-04 14:20:00,104.66,104.75,104.66,104.74,9628.0,83.2206,83.2922,83.2206,83.2842,9628.0
2015-06-04 14:25:00,104.75,104.76,104.65,104.65,14866.0,83.2922,83.3001,83.2126,83.2126,14866.0
2015-06-04 14:30:00,104.66,104.69,104.64,104.67,14455.0,83.2206,83.2444,83.2047,83.2285,14455.0
2015-06-04 14:35:00,104.63,104.64,104.59,104.62,13358.0,83.1967,83.2047,83.1649,83.1888,13358.0
2015-06-04 14:40:00,104.61,104.69,104.61,104.65,49524.0,83.1808,83.2444,83.1808,83.2126,49524.0
2015-06-04 14:45:00,104.66,104.67,104.6,104.62,19860.0,83.2206,83.2285,83.1729,83.1888,19860.0
2015-06-04 14:50:00,104.63,104.68,104.62,104.63,3906.0,83.1967,83.2365,83.1888,83.1967,3906.0
2015-06-04 14:55:00,104.62,104.71,104.61,104.67,4219.0,83.1888,83.2604,83.1808,83.2285,4219.0
2015-06-04 15:00:00,104.67,104.74,104.66,104.73,5006.0,83.2285,83.2842,83.2206,83.2763,5006.0
2015-06-04 15:05:00,104.74,104.76,104.67,104.69,4177.0,83.2842,83.3001,83.2285,83.2444,4177.0
2015-06-04 15:10:00,104.71,104.72,104.64,104.7,15028.0,83.2604,83.2683,83.2047,83.2524,15028.0
2015-06-04 15:15:00,104.67,104.67,104.56,104.58,10478.0,83.2285,83.2285,83.1411,83.157,10478.0
2015-06-04 15:20:00,104.58,104.61,104.54,104.54,9579.0,83.157,83.1808,83.1252,83.1252,9579.0
2015-06-04 15:25:00,104.55,104.62,104.54,104.58,14601.0,83.1331,83.1888,83.1252,83.157,14601.0
2015-06-04 15:30:00,104.55,104.59,104.5,104.55,9089.0,83.1331,83.1649,83.0934,83.1331,9089.0
2015-06-04 15:35:00,104.55,104.56,104.51,104.56,33393.0,83.1331,83.1411,83.1013,83.1411,33393.0
2015-06-04 15:40:00,104.58,104.61,104.54,104.55,6388.0,83.157,83.1808,83.1252,83.1331,6388.0
2015-06-04 15:45:00,104.55,104.57,104.54,104.56,6015.0,83.1331,83.149,83.1252,83.1411,6015.0
2015-06-04 15:50:00,104.54,104.55,104.48,104.53,9776.0,83.1252,83.1331,83.0775,83.1172,9776.0
2015-06-04 15:55:00,104.53,104.62,104.52,104.62,15820.0,83.1172,83.1888,83.1093,83.1888,15820.0
2015-06-05 09:30:00,104.65,104.71,104.38,104.38,56203.0,83.2126,83.2604,82.998,82.998,56203.0
2015-06-05 09:35:00,104.38,104.48,104.26,104.32,27114.0,82.998,83.0775,82.9025,82.9502,27114.0
2015-06-05 09:40:00,104.31,104.36,104.26,104.35,45790.0,82.9423,82.982,82.9025,82.9741,45790.0
2015-06-05 09:45:00,104.38,104.43,104.35,104.37,45902.0,82.998,83.0377,82.9741,82.99,45902.0
2015-06-05 09:50:00,104.4,104.59,104.4,104.58,16361.0,83.0139,83.1649,83.0139,83.157,16361.0
2015-06-05 09:55:00,104.54,104.62,104.52,104.61,7275.0,83.1252,83.1888,83.1093,83.1808,7275.0
2015-06-05 10:00:00,104.61,104.85,104.61,104.79,38565.0,83.1808,83.3717,83.1808,83.324,38565.0
2015-06-05 10:05:00,104.8,104.88,104.77,104.77,12976.0,83.3319,83.3955,83.3081,83.3081,12976.0
2015-06-05 10:10:00,104.76,104.76,104.7,104.71,1759.0,83.3001,83.3001,83.2524,83.2604,1759.0
2015-06-05 10:15:00,104.72,104.76,104.7,104.72,7372.0,83.2683,83.3001,83.2524,83.2683,7372.0
2015-06-05 10:20:00,104.76,104.92,104.76,104.91,5860.0,83.3001,83.4273,83.3001,83.4194,5860.0
2015-06-05 10:25:00,104.92,104.93,104.86,104.86,2777.0,83.4273,83.4353,83.3796,83.3796,2777.0
2015-06-05 10:30:00,104.9,104.96,104.9,104.96,1969.0,83.4114,83.4591,83.4114,83.4591,1969.0
2015-06-05 10:35:00,104.97,105.03,104.97,105.0,6502.0,83.4671,83.5148,83.4671,83.4909,6502.0
2015-06-05 10:40:00,105.0,105.03,104.87,104.88,14024.0,83.4909,83.5148,83.3876,83.3955,14024.0
2015-06-05 10:45:00,104.88,104.88,104.74,104.76,9837.0,83.3955,83.3955,83.2842,83.3001,9837.0
2015-06-05 10:50:00,104.76,104.76,104.65,104.69,21400.0,83.3001,83.3001,83.2126,83.2444,21400.0
2015-06-05 10:55:00,104.68,104.72,104.64,104.7,17227.0,83.2365,83.2683,83.2047,83.2524,17227.0
2015-06-05 11:00:00,104.69,104.8,104.67,104.79,17981.0,83.2444,83.3319,83.2285,83.324,17981.0
2015-06-05 11:05:00,104.8,104.8,104.69,104.71,25575.0,83.3319,83.3319,83.2444,83.2604,25575.0
2015-06-05 11:10:00,104.71,104.74,104.68,104.7,5408.0,83.2604,83.2842,83.2365,83.2524,5408.0
2015-06-05 11:15:00,104.65,104.69,104.61,104.68,2300.0,83.2126,83.2444,83.1808,83.2365,2300.0
2015-06-05 11:20:00,104.69,104.75,104.68,104.73,5111.0,83.2444,83.2922,83.2365,83.2763,5111.0
2015-06-05 11:25:00,104.7,104.74,104.64,104.71,10407.0,83.2524,83.2842,83.2047,83.2604,10407.0
2015-06-05 11:30:00,104.7,104.72,104.59,104.6,19419.0,83.2524,83.2683,83.1649,83.1729,19419.0
2015-06-05 11:35:00,104.58,104.63,104.58,104.63,1412.0,83.157,83.1967,83.157,83.1967,1412.0
2015-06-05 11:40:00,104.62,104.66,104.62,104.66,2490.0,83.1888,83.2206,83.1888,83.2206,2490.0
2015-06-05 11:45:00,104.63,104.65,104.58,104.65,5936.0,83.1967,83.2126,83.157,83.2126,5936.0
2015-06-05 11:50:00,104.64,104.67,104.6,104.67,2746.0,83.2047,83.2285,83.1729,83.2285,2746.0
2015-06-05 11:55:00,104.66,104.67,104.61,104.64,4924.0,83.2206,83.2285,83.1808,83.2047,4924.0
2015-06-05 12:00:00,104.62,104.64,104.59,104.59,5613.0,83.1888,83.2047,83.1649,83.1649,5613.0
2015-06-05 12:05:00,104.59,104.6,104.53,104.57,4240.0,83.1649,83.1729,83.1172,83.149,4240.0
2015-06-05 12:10:00,104.59,104.62,104.59,104.61,3050.0,83.1649,83.1888,83.1649,83.1808,3050.0
2015-06-05 12:15:00,104.59,104.62,104.58,104.6,2670.0,83.1649,83.1888,83.157,83.1729,2670.0
2015-06-05 12:20:00,104.62,104.62,104.52,104.54,5863.0,83.1888,83.1888,83.1093,83.1252,5863.0
2015-06-05 12:25:00,104.55,104.55,104.47,104.47,23781.0,83.1331,83.1331,83.0695,83.0695,23781.0
2015-06-05 12:30:00,104.46,104.49,104.42,104.48,5456.0,83.0616,83.0854,83.0298,83.0775,5456.0
2015-06-05 12:35:00,104.47,104.48,104.43,104.48,14991.0,83.0695,83.0775,83.0377,83.0775,14991.0
2015-06-05 12:40:00,104.47,104.65,104.41,104.6,23336.0,83.0695,83.2126,83.0218,83.1729,23336.0
2015-06-05 12:45:00,104.6,104.62,104.58,104.61,2509.0,83.1729,83.1888,83.157,83.1808,2509.0
2015-06-05 12:50:00,104.64,104.7,104.64,104.7,4560.0,83.2047,83.2524,83.2047,83.2524,4560.0
2015-06-05 12:55:00,104.69,104.71,104.68,104.69,2961.0,83.2444,83.2604,83.2365,83.2444,2961.0
2015-06-05 13:00:00,104.7,104.7,104.67,104.69,1753.0,83.2524,83.2524,83.2285,83.2444,1753.0
2015-06-05 13:05:00,104.69,104.71,104.68,104.7,6278.0,83.2444,83.2604,83.2365,83.2524,6278.0
2015-06-05 13:10:00,104.68,104.68,104.63,104.63,881.0,83.2365,83.2365,83.1967,83.1967,881.0
2015-06-05 13:15:00,104.64,104.68,104.61,104.68,8133.0,83.2047,83.2365,83.1808,83.2365,8133.0
2015-06-05 13:20:00,104.68,104.7,104.67,104.67,7927.0,83.2365,83.2524,83.2285,83.2285,7927.0
2015-06-05 13:25:00,104.67,104.72,104.63,104.72,5123.0,83.2285,83.2683,83.1967,83.2683,5123.0
2015-06-05 13:30:00,104.7,104.75,104.69,104.71,5302.0,83.2524,83.2922,83.2444,83.2604,5302.0
2015-06-05 13:35:00,104.72,104.73,104.65,104.7,11186.0,83.2683,83.2763,83.2126,83.2524,11186.0
2015-06-05 13:40:00,104.68,104.68,104.63,104.65,13487.0,83.2365,83.2365,83.1967,83.2126,13487.0
2015-06-05 13:45:00,104.63,104.64,104.58,104.58,13336.0,83.1967,83.2047,83.157,83.157,13336.0
2015-06-05 13:50:00,104.59,104.62,104.59,104.62,5004.0,83.1649,83.1888,83.1649,83.1888,5004.0
2015-06-05 13:55:00,104.62,104.64,104.61,104.61,6248.0,83.1888,83.2047,83.1808,83.1808,6248.0
2015-06-05 14:00:00,104.61,104.66,104.6,104.66,7137.0,83.1808,83.2206,83.1729,83.2206,7137.0
2015-06-05 14:05:00,104.66,104.68,104.66,104.67,2563.0,83.2206,83.2365,83.2206,83.2285,2563.0
2015-06-05 14:10:00,104.66,104.7,104.66,104.7,2736.0,83.2206,83.2524,83.2206,83.2524,2736.0
2015-06-05 14:15:00,104.7,104.74,104.69,104.72,23591.0,83.2524,83.2842,83.2444,83.2683,23591.0
2015-06-05 14:20:00,104.72,104.72,104.66,104.68,13127.0,83.2683,83.2683,83.2206,83.2365,13127.0
2015-06-05 14:25:00,104.68,104.68,104.61,104.64,10241.0,83.2365,83.2365,83.1808,83.2047,10241.0
2015-06-05 14:30:00,104.65,104.67,104.63,104.65,33224.0,83.2126,83.2285,83.1967,83.2126,33224.0
2015-06-05 14:35:00,104.66,104.69,104.64,104.65,26131.0,83.2206,83.2444,83.2047,83.2126,26131.0
2015-06-05 14:40:00,104.64,104.66,104.6,104.6,36020.0,83.2047,83.2206,83.1729,83.1729,36020.0
2015-06-05 14:45:00,104.61,104.64,104.57,104.59,40139.0,83.1808,83.2047,83.149,83.1649,40139.0
2015-06-05 14:50:00,104.6,104.72,104.6,104.72,10643.0,83.1729,83.2683,83.1729,83.2683,10643.0
2015-06-05 14:55:00,104.71,104.71,104.62,104.65,36421.0,83.2604,83.2604,83.1888,83.2126,36421.0
2015-06-05 15:00:00,104.65,104.7,104.64,104.65,13863.0,83.2126,83.2524,83.2047,83.2126,13863.0
2015-06-05 15:05:00,104.65,104.69,104.63,104.65,21453.0,83.2126,83.2444,83.1967,83.2126,21453.0
2015-06-05 15:10:00,104.65,104.67,104.64,104.66,8026.0,83.2126,83.2285,83.2047,83.2206,8026.0
2015-06-05 15:15:00,104.65,104.66,104.6,104.6,13139.0,83.2126,83.2206,83.1729,83.1729,13139.0
2015-06-05 15:20:00,104.59,104.61,104.56,104.58,6684.0,83.1649,83.1808,83.1411,83.157,6684.0
2015-06-05 15:25:00,104.59,104.59,104.54,104.56,5003.0,83.1649,83.1649,83.1252,83.1411,5003.0
2015-06-05 15:30:00,104.56,104.66,104.55,104.66,18252.0,83.1411,83.2206,83.1331,83.2206,18252.0
2015-06-05 15:35:00,104.65,104.65,104.51,104.52,19189.0,83.2126,83.2126,83.1013,83.1093,19189.0
2015-06-05 15:40:00,104.52,104.55,104.49,104.53,52175.0,83.1093,83.1331,83.0854,83.1172,52175.0
2015-06-05 15:45:00,104.53,104.61,104.52,104.61,69642.0,83.1172,83.1808,83.1093,83.1808,69642.0
2015-06-05 15:50:00,104.6,104.62,104.58,104.6,27549.0,83.1729,83.1888,83.157,83.1729,27549.0
2015-06-05 15:55:00,104.6,104.66,104.59,104.6,95286.0,83.1729,83.2206,83.1649,83.1729,95286.0
2015-06-08 09:30:00,104.58,104.62,104.38,104.55,36326.0,83.157,83.1888,82.998,83.1331,36326.0
2015-06-08 09:35:00,104.55,104.62,104.55,104.59,9350.0,83.1331,83.1888,83.1331,83.1649,9350.0
2015-06-08 09:40:00,104.61,104.66,104.5,104.55,3550.0,83.1808,83.2206,83.0934,83.1331,3550.0
2015-06-08 09:45:00,104.54,104.63,104.54,104.6,10068.0,83.1252,83.1967,83.1252,83.1729,10068.0
2015-06-08 09:50:00,104.59,104.59,104.42,104.47,10256.0,83.1649,83.1649,83.0298,83.0695,10256.0
2015-06-08 09:55:00,104.49,104.51,104.46,104.49,6016.0,83.0854,83.1013,83.0616,83.0854,6016.0
2015-06-08 10:00:00,104.46,104.48,104.39,104.48,2481.0,83.0616,83.0775,83.0059,83.0775,2481.0
2015-06-08 10:05:00,104.48,104.52,104.47,104.47,5611.0,83.0775,83.1093,83.0695,83.0695,5611.0
2015-06-08 10:10:00,104.45,104.5,104.42,104.47,10857.0,83.0536,83.0934,83.0298,83.0695,10857.0
2015-06-08 10:15:00,104.44,104.48,104.43,104.43,60442.0,83.0457,83.0775,83.0377,83.0377,60442.0
2015-06-08 10:20:00,104.4,104.48,104.4,104.47,3190.0,83.0139,83.0775,83.0139,83.0695,3190.0
2015-06-08 10:25:00,104.49,104.5,104.46,104.47,5418.0,83.0854,83.0934,83.0616,83.0695,5418.0
2015-06-08 10:30:00,104.45,104.53,104.42,104.49,19026.0,83.0536,83.1172,83.0298,83.0854,19026.0
2015-06-08 10:35:00,104.5,104.51,104.47,104.49,4664.0,83.0934,83.1013,83.0695,83.0854,4664.0
2015-06-08 10:40:00,104.47,104.53,104.45,104.45,5837.0,83.0695,83.1172,83.0536,83.0536,5837.0
2015-06-08 10:45:00,104.44,104.45,104.41,104.44,4315.0,83.0457,83.0536,83.0218,83.0457,4315.0
2015-06-08 10:50:00,104.44,104.47,104.41,104.42,4599.0,83.0457,83.0695,83.0218,83.0298,4599.0
2015-06-08 10:55:00,104.41,104.45,104.41,104.42,2988.0,83.0218,83.0536,83.0218,83.0298,2988.0
2015-06-08 11:00:00,104.4,104.48,104.4,104.45,2764.0,83.0139,83.0775,83.0139,83.0536,2764.0
2015-06-08 11:05:00,104.42,104.48,104.36,104.44,16599.0,83.0298,83.0775,82.982,83.0457,16599.0
2015-06-08 11:10:00,104.44,104.46,104.37,104.41,5321.0,83.0457,83.0616,82.99,83.0218,5321.0
2015-06-08 11:15:00,104.4,104.44,104.4,104.42,3874.0,83.0139,83.0457,83.0139,83.0298,3874.0
2015-06-08 11:20:00,104.43,104.48,104.43,104.45,7587.0,83.0377,83.0775,83.0377,83.0536,7587.0
2015-06-08 11:25:00,104.44,104.47,104.33,104.34,13295.0,83.0457,83.0695,82.9582,82.9661,13295.0
2015-06-08 11:30:00,104.32,104.35,104.3,104.34,9758.0,82.9502,82.9741,82.9343,82.9661,9758.0
2015-06-08 11:35:00,104.33,104.35,104.31,104.33,1056.0,82.9582,82.9741,82.9423,82.9582,1056.0
2015-06-08 11:40:00,104.32,104.37,104.29,104.37,5060.0,82.9502,82.99,82.9264,82.99,5060.0
2015-06-08 11:45:00,104.36,104.37,104.34,104.35,6298.0,82.982,82.99,82.9661,82.9741,6298.0
2015-06-08 11:50:00,104.34,104.34,104.28,104.28,14405.0,82.9661,82.9661,82.9184,82.9184,14405.0
2015-06-08 11:55:00,104.29,104.31,104.28,104.3,7061.0,82.9264,82.9423,82.9184,82.9343,7061.0
2015-06-08 12:00:00,104.31,104.33,104.29,104.32,5436.0,82.9423,82.9582,82.9264,82.9502,5436.0
2015-06-08 12:05:00,104.32,104.34,104.32,104.34,3265.0,82.9502,82.9661,82.9502,82.9661,3265.0
2015-06-08 12:10:00,104.33,104.34,104.33,104.33,3550.0,82.9582,82.9661,82.9582,82.9582,3550.0
2015-06-08 12:15:00,104.32,104.35,104.32,104.35,3307.0,82.9502,82.9741,82.9502,82.9741,3307.0
2015-06-08 12:20:00,104.34,104.35,104.32,104.35,60902.0,82.9661,82.9741,82.9502,82.9741,60902.0
2015-06-08 12:25:00,104.35,104.35,104.33,104.34,6031.0,82.9741,82.9741,82.9582,82.9661,6031.0
2015-06-08 12:30:00,104.33,104.38,104.33,104.36,12986.0,82.9582,82.998,82.9582,82.982,12986.0
2015-06-08 12:35:00,104.36,104.38,104.32,104.32,5457.0,82.982,82.998,82.9502,82.9502,5457.0
2015-06-08 12:40:00,104.34,104.35,104.3,104.3,1600.0,82.9661,82.9741,82.9343,82.9343,1600.0
2015-06-08 12:45:00,104.3,104.3,104.26,104.26,2351.0,82.9343,82.9343,82.9025,82.9025,2351.0
2015-06-08 12:50:00,104.27,104.27,104.25,104.25,5113.0,82.9105,82.9105,82.8946,82.8946,5113.0
2015-06-08 12:55:00,104.24,104.24,104.22,104.24,7855.0,82.8866,82.8866,82.8707,82.8866,7855.0
2015-06-08 13:00:00,104.24,104.26,104.23,104.23,37039.0,82.8866,82.9025,82.8787,82.8787,37039.0
2015-06-08 13:05:00,104.22,104.24,104.2,104.22,13101.0,82.8707,82.8866,82.8548,82.8707,13101.0
2015-06-08 13:10:00,104.22,104.23,104.21,104.22,1312.0,82.8707,82.8787,82.8628,82.8707,1312.0
2015-06-08 13:15:00,104.22,104.22,104.2,104.22,14283.0,82.8707,82.8707,82.8548,82.8707,14283.0
2015-06-08 13:20:00,104.23,104.26,104.23,104.24,15848.0,82.8787,82.9025,82.8787,82.8866,15848.0
2015-06-08 13:25:00,104.23,104.23,104.21,104.21,14096.0,82.8787,82.8787,82.8628,82.8628,14096.0
2015-06-08 13:30:00,104.19,104.19,104.12,104.13,20756.0,82.8469,82.8469,82.7912,82.7992,20756.0
2015-06-08 13:35:00,104.13,104.13,104.08,104.11,18242.0,82.7992,82.7992,82.7594,82.7833,18242.0
2015-06-08 13:40:00,104.14,104.16,104.14,104.15,2386.0,82.8071,82.823,82.8071,82.8151,2386.0
2015-06-08 13:45:00,104.15,104.18,104.14,104.16,1439.0,82.8151,82.8389,82.8071,82.823,1439.0
2015-06-08 13:50:00,104.16,104.19,104.13,104.18,6805.0,82.823,82.8469,82.7992,82.8389,6805.0
2015-06-08 13:55:00,104.18,104.24,104.18,104.19,2539.0,82.8389,82.8866,82.8389,82.8469,2539.0
2015-06-08 14:00:00,104.19,104.19,104.15,104.18,3159.0,82.8469,82.8469,82.8151,82.8389,3159.0
2015-06-08 14:05:00,104.15,104.17,104.1,104.11,6852.0,82.8151,82.831,82.7753,82.7833,6852.0
2015-06-08 14:10:00,104.11,104.14,104.09,104.12,5177.0,82.7833,82.8071,82.7674,82.7912,5177.0
2015-06-08 14:15:00,104.12,104.14,104.09,104.13,20517.0,82.7912,82.8071,82.7674,82.7992,20517.0
2015-06-08 14:20:00,104.13,104.15,104.13,104.14,11759.0,82.7992,82.8151,82.7992,82.8071,11759.0
2015-06-08 14:25:00,104.15,104.19,104.14,104.19,6886.0,82.8151,82.8469,82.8071,82.8469,6886.0
2015-06-08 14:30:00,104.2,104.32,104.2,104.31,42424.0,82.8548,82.9502,82.8548,82.9423,42424.0
2015-06-08 14:35:00,104.32,104.35,104.29,104.3,17629.0,82.9502,82.9741,82.9264,82.9343,17629.0
2015-06-08 14:40:00,104.3,104.36,104.29,104.34,15285.0,82.9343,82.982,82.9264,82.9661,15285.0
2015-06-08 14:45:00,104.35,104.36,104.3,104.32,5075.0,82.9741,82.982,82.9343,82.9502,5075.0
2015-06-08 14:50:00,104.32,104.41,104.32,104.34,14141.0,82.9502,83.0218,82.9502,82.9661,14141.0
2015-06-08 14:55:00,104.35,104.36,104.33,104.35,8107.0,82.9741,82.982,82.9582,82.9741,8107.0
2015-06-08 15:00:00,104.35,104.36,104.3,104.3,4497.0,82.9741,82.982,82.9343,82.9343,4497.0
2015-06-08 15:05:00,104.31,104.35,104.3,104.31,10327.0,82.9423,82.9741,82.9343,82.9423,10327.0
2015-06-08 15:10:00,104.3,104.32,104.26,104.32,6696.0,82.9343,82.9502,82.9025,82.9502,6696.0
2015-06-08 15:15:00,104.32,104.33,104.3,104.31,8243.0,82.9502,82.9582,82.9343,82.9423,8243.0
2015-06-08 15:20:00,104.31,104.32,104.21,104.23,7934.0,82.9423,82.9502,82.8628,82.8787,7934.0
2015-06-08 15:25:00,104.22,104.27,104.2,104.24,10822.0,82.8707,82.9105,82.8548,82.8866,10822.0
2015-06-08 15:30:00,104.24,104.27,104.21,104.21,7515.0,82.8866,82.9105,82.8628,82.8628,7515.0
2015-06-08 15:35:00,104.19,104.2,104.14,104.15,12371.0,82.8469,82.8548,82.8071,82.8151,12371.0
2015-06-08 15:40:00,104.14,104.2,104.14,104.17,7058.0,82.8071,82.8548,82.8071,82.831,7058.0
2015-06-08 15:45:00,104.17,104.19,104.13,104.15,20598.0,82.831,82.8469,82.7992,82.8151,20598.0
2015-06-08 15:50:00,104.15,104.19,104.1,104.1,11512.0,82.8151,82.8469,82.7753,82.7753,11512.0
2015-06-08 15:55:00,104.1,104.1,104.03,104.04,24073.0,82.7753,82.7753,82.7196,82.7276,24073.0
2015-06-09 09:30:00,104.05,104.28,104.05,104.19,26826.0,82.7356,82.9184,82.7356,82.8469,26826.0
2015-06-09 09:35:00,104.24,104.25,104.16,104.16,3902.0,82.8866,82.8946,82.823,82.823,3902.0
2015-06-09 09:40:00,104.24,104.24,103.97,103.97,15382.0,82.8866,82.8866,82.6719,82.6719,15382.0
2015-06-09 09:45:00,103.97,104.03,103.91,104.03,24373.0,82.6719,82.7196,82.6242,82.7196,24373.0
2015-06-09 09:50:00,104.03,104.06,103.98,104.03,1012.0,82.7196,82.7435,82.6799,82.7196,1012.0
2015-06-09 09:55:00,104.02,104.03,103.92,103.94,2006.0,82.7117,82.7196,82.6322,82.6481,2006.0
2015-06-09 10:00:00,103.93,103.99,103.84,103.92,13727.0,82.6401,82.6878,82.5686,82.6322,13727.0
2015-06-09 10:05:00,103.89,104.08,103.86,104.07,8086.0,82.6083,82.7594,82.5845,82.7515,8086.0
2015-06-09 10:10:00,104.06,104.13,104.06,104.07,8964.0,82.7435,82.7992,82.7435,82.7515,8964.0
2015-06-09 10:15:00,104.09,104.1,104.01,104.03,12498.0,82.7674,82.7753,82.7037,82.7196,12498.0
2015-06-09 10:20:00,104.0,104.04,103.96,103.96,7097.0,82.6958,82.7276,82.664,82.664,7097.0
2015-06-09 10:25:00,103.95,103.95,103.87,103.91,2571.0,82.656,82.656,82.5924,82.6242,2571.0
2015-06-09 10:30:00,103.89,103.96,103.83,103.96,13041.0,82.6083,82.664,82.5606,82.664,13041.0
2015-06-09 10:35:00,103.97,104.04,103.97,104.04,11023.0,82.6719,82.7276,82.6719,82.7276,11023.0
2015-06-09 10:40:00,104.06,104.14,104.06,104.11,11579.0,82.7435,82.8071,82.7435,82.7833,11579.0
2015-06-09 10:45:00,104.11,104.13,104.08,104.11,4823.0,82.7833,82.7992,82.7594,82.7833,4823.0
2015-06-09 10:50:00,104.12,104.17,104.1,104.16,26349.0,82.7912,82.831,82.7753,82.823,26349.0
2015-06-09 10:55:00,104.15,104.24,104.15,104.23,13094.0,82.8151,82.8866,82.8151,82.8787,13094.0
2015-06-09 11:00:00,104.25,104.3,104.25,104.26,7901.0,82.8946,82.9343,82.8946,82.9025,7901.0
2015-06-09 11:05:00,104.26,104.29,104.21,104.21,5058.0,82.9025,82.9264,82.8628,82.8628,5058.0
2015-06-09 11:10:00,104.23,104.27,104.23,104.26,2895.0,82.8787,82.9105,82.8787,82.9025,2895.0
2015-06-09 11:15:00,104.26,104.26,104.17,104.19,8487.0,82.9025,82.9025,82.831,82.8469,8487.0
2015-06-09 11:20:00,104.21,104.23,104.19,104.22,2922.0,82.8628,82.8787,82.8469,82.8707,2922.0
2015-06-09 11:25:00,104.22,104.25,104.2,104.25,7986.0,82.8707,82.8946,82.8548,82.8946,7986.0
2015-06-09 11:30:00,104.25,104.39,104.25,104.33,8108.0,82.8946,83.0059,82.8946,82.9582,8108.0
2015-06-09 11:35:00,104.33,104.33,104.3,104.31,4769.0,82.9582,82.9582,82.9343,82.9423,4769.0
2015-06-09 11:40:00,104.31,104.33,104.29,104.33,7128.0,82.9423,82.9582,82.9264,82.9582,7128.0
2015-06-09 11:45:00,104.32,104.34,104.28,104.28,7475.0,82.9502,82.9661,82.9184,82.9184,7475.0
2015-06-09 11:50:00,104.27,104.31,104.27,104.27,4978.0,82.9105,82.9423,82.9105,82.9105,4978.0
2015-06-09 11:55:00,104.29,104.3,104.24,104.3,6268.0,82.9264,82.9343,82.8866,82.9343,6268.0
2015-06-09 12:00:00,104.3,104.32,104.25,104.28,8790.0,82.9343,82.9502,82.8946,82.9184,8790.0
2015-06-09 12:05:00,104.28,104.33,104.26,104.33,5241.0,82.9184,82.9582,82.9025,82.9582,5241.0
2015-06-09 12:10:00,104.34,104.34,104.28,104.29,1279.0,82.9661,82.9661,82.9184,82.9264,1279.0
2015-06-09 12:15:00,104.3,104.32,104.25,104.27,9393.0,82.9343,82.9502,82.8946,82.9105,9393.0
2015-06-09 12:20:00,104.26,104.3,104.26,104.29,1690.0,82.9025,82.9343,82.9025,82.9264,1690.0
2015-06-09 12:25:00,104.29,104.31,104.27,104.29,2543.0,82.9264,82.9423,82.9105,82.9264,2543.0
2015-06-09 12:30:00,104.3,104.32,104.28,104.31,4051.0,82.9343,82.9502,82.9184,82.9423,4051.0
2015-06-09 12:35:00,104.31,104.31,104.26,104.31,1496.0,82.9423,82.9423,82.9025,82.9423,1496.0
2015-06-09 12:40:00,104.29,104.34,104.29,104.32,2163.0,82.9264,82.9661,82.9264,82.9502,2163.0
2015-06-09 12:45:00,104.31,104.32,104.27,104.31,7554.0,82.9423,82.9502,82.9105,82.9423,7554.0
2015-06-09 12:50:00,104.3,104.34,104.29,104.33,16225.0,82.9343,82.9661,82.9264,82.9582,16225.0
2015-06-09 12:55:00,104.34,104.36,104.31,104.36,1913.0,82.9661,82.982,82.9423,82.982,1913.0
2015-06-09 13:00:00,104.37,104.44,104.37,104.42,6958.0,82.99,83.0457,82.99,83.0298,6958.0
2015-06-09 13:05:00,104.41,104.41,104.37,104.41,5207.0,83.0218,83.0218,82.99,83.0218,5207.0
2015-06-09 13:10:00,104.41,104.42,104.37,104.38,1416.0,83.0218,83.0298,82.99,82.998,1416.0
2015-06-09 13:15:00,104.38,104.39,104.36,104.39,3871.0,82.998,83.0059,82.982,83.0059,3871.0
2015-06-09 13:20:00,104.41,104.43,104.38,104.39,11299.0,83.0218,83.0377,82.998,83.0059,11299.0
2015-06-09 13:25:00,104.38,104.42,104.38,104.42,7121.0,82.998,83.0298,82.998,83.0298,7121.0
2015-06-09 13:30:00,104.42,104.43,104.38,104.39,6387.0,83.0298,83.0377,82.998,83.0059,6387.0
2015-06-09 13:35:00,104.4,104.4,104.36,104.36,1043.0,83.0139,83.0139,82.982,82.982,1043.0
2015-06-09 13:40:00,104.36,104.36,104.29,104.3,3418.0,82.982,82.982,82.9264,82.9343,3418.0
2015-06-09 13:45:00,104.3,104.3,104.27,104.29,11681.0,82.9343,82.9343,82.9105,82.9264,11681.0
2015-06-09 13:50:00,104.3,104.31,104.27,104.3,2703.0,82.9343,82.9423,82.9105,82.9343,2703.0
2015-06-09 13:55:00,104.29,104.29,104.24,104.25,5015.0,82.9264,82.9264,82.8866,82.8946,5015.0
2015-06-09 14:00:00,104.25,104.28,104.23,104.28,9643.0,82.8946,82.9184,82.8787,82.9184,9643.0
2015-06-09 14:05:00,104.28,104.32,104.27,104.32,19064.0,82.9184,82.9502,82.9105,82.9502,19064.0
2015-06-09 14:10:00,104.28,104.32,104.24,104.25,14724.0,82.9184,82.9502,82.8866,82.8946,14724.0
2015-06-09 14:15:00,104.25,104.27,104.23,104.27,17987.0,82.8946,82.9105,82.8787,82.9105,17987.0
2015-06-09 14:20:00,104.27,104.3,104.27,104.28,2351.0,82.9105,82.9343,82.9105,82.9184,2351.0
2015-06-09 14:25:00,104.28,104.31,104.28,104.3,3848.0,82.9184,82.9423,82.9184,82.9343,3848.0
2015-06-09 14:30:00,104.31,104.33,104.29,104.3,22100.0,82.9423,82.9582,82.9264,82.9343,22100.0
2015-06-09 14:35:00,104.31,104.37,104.3,104.37,10583.0,82.9423,82.99,82.9343,82.99,10583.0
2015-06-09 14:40:00,104.37,104.37,104.35,104.37,13951.0,82.99,82.99,82.9741,82.99,13951.0
2015-06-09 14:45:00,104.36,104.37,104.32,104.33,9838.0,82.982,82.99,82.9502,82.9582,9838.0
2015-06-09 14:50:00,104.32,104.34,104.23,104.24,8624.0,82.9502,82.9661,82.8787,82.8866,8624.0
2015-06-09 14:55:00,104.22,104.27,104.22,104.27,7648.0,82.8707,82.9105,82.8707,82.9105,7648.0
2015-06-09 15:00:00,104.25,104.28,104.21,104.23,5024.0,82.8946,82.9184,82.8628,82.8787,5024.0
2015-06-09 15:05:00,104.24,104.26,104.17,104.17,8761.0,82.8866,82.9025,82.831,82.831,8761.0
2015-06-09 15:10:00,104.16,104.19,104.14,104.19,7206.0,82.823,82.8469,82.8071,82.8469,7206.0
2015-06-09 15:15:00,104.18,104.23,104.18,104.21,9069.0,82.8389,82.8787,82.8389,82.8628,9069.0
2015-06-09 15:20:00,104.2,104.21,104.12,104.17,15531.0,82.8548,82.8628,82.7912,82.831,15531.0
2015-06-09 15:25:00,104.17,104.17,104.07,104.09,17981.0,82.831,82.831,82.7515,82.7674,17981.0
2015-06-09 15:30:00,104.11,104.13,104.07,104.1,33177.0,82.7833,82.7992,82.7515,82.7753,33177.0
2015-06-09 15:35:00,104.07,104.15,104.07,104.14,8084.0,82.7515,82.8151,82.7515,82.8071,8084.0
2015-06-09 15:40:00,104.13,104.15,104.09,104.12,11042.0,82.7992,82.8151,82.7674,82.7912,11042.0
2015-06-09 15:45:00,104.11,104.15,104.11,104.15,13778.0,82.7833,82.8151,82.7833,82.8151,13778.0
2015-06-09 15:50:00,104.15,104.22,104.15,104.19,10726.0,82.8151,82.8707,82.8151,82.8469,10726.0
2015-06-09 15:55:00,104.2,104.22,104.14,104.14,19219.0,82.8548,82.8707,82.8071,82.8071,19219.0
2015-06-10 09:30:00,104.66,104.75,104.57,104.75,22392.0,83.2206,83.2922,83.149,83.2922,22392.0
2015-06-10 09:35:00,104.78,104.86,104.77,104.85,3928.0,83.316,83.3796,83.3081,83.3717,3928.0
2015-06-10 09:40:00,104.86,104.86,104.79,104.79,300.0,83.3796,83.3796,83.324,83.324,300.0
2015-06-10 09:45:00,104.93,104.97,104.92,104.92,4462.0,83.4353,83.4671,83.4273,83.4273,4462.0
2015-06-10 09:50:00,104.96,104.99,104.96,104.98,2510.0,83.4591,83.483,83.4591,83.475,2510.0
2015-06-10 09:55:00,104.98,105.02,104.94,104.96,7746.0,83.475,83.5068,83.4432,83.4591,7746.0
2015-06-10 10:00:00,104.95,104.99,104.95,104.98,24035.0,83.4512,83.483,83.4512,83.475,24035.0
2015-06-10 10:05:00,104.99,105.11,104.98,105.11,10439.0,83.483,83.5784,83.475,83.5784,10439.0
2015-06-10 10:10:00,105.08,105.09,104.99,105.01,7638.0,83.5546,83.5625,83.483,83.4989,7638.0
2015-06-10 10:15:00,105.02,105.06,105.02,105.04,7748.0,83.5068,83.5387,83.5068,83.5228,7748.0
2015-06-10 10:20:00,105.04,105.06,105.03,105.05,1173.0,83.5228,83.5387,83.5148,83.5307,1173.0
2015-06-10 10:25:00,105.06,105.09,105.06,105.09,3529.0,83.5387,83.5625,83.5387,83.5625,3529.0
2015-06-10 10:30:00,105.12,105.14,105.09,105.14,9712.0,83.5864,83.6023,83.5625,83.6023,9712.0
2015-06-10 10:35:00,105.14,105.2,105.11,105.11,4747.0,83.6023,83.65,83.5784,83.5784,4747.0
2015-06-10 10:40:00,105.11,105.14,105.1,105.13,3021.0,83.5784,83.6023,83.5705,83.5943,3021.0
2015-06-10 10:45:00,105.13,105.16,105.13,105.16,2075.0,83.5943,83.6182,83.5943,83.6182,2075.0
2015-06-10 10:50:00,105.14,105.18,105.13,105.17,19175.0,83.6023,83.6341,83.5943,83.6261,19175.0
2015-06-10 10:55:00,105.22,105.26,105.18,105.24,15902.0,83.6659,83.6977,83.6341,83.6818,15902.0
2015-06-10 11:00:00,105.25,105.27,105.24,105.24,19305.0,83.6897,83.7056,83.6818,83.6818,19305.0
2015-06-10 11:05:00,105.24,105.24,105.21,105.21,6002.0,83.6818,83.6818,83.6579,83.6579,6002.0
2015-06-10 11:10:00,105.22,105.6,105.22,105.5,35312.0,83.6659,83.968,83.6659,83.8885,35312.0
2015-06-10 11:15:00,105.51,105.62,105.48,105.48,17042.0,83.8965,83.9839,83.8726,83.8726,17042.0
2015-06-10 11:20:00,105.48,105.49,105.4,105.45,1935.0,83.8726,83.8806,83.809,83.8488,1935.0
2015-06-10 11:25:00,105.45,105.45,105.39,105.45,4019.0,83.8488,83.8488,83.8011,83.8488,4019.0
2015-06-10 11:30:00,105.46,105.47,105.42,105.47,6232.0,83.8567,83.8647,83.8249,83.8647,6232.0
2015-06-10 11:35:00,105.49,105.49,105.45,105.47,2267.0,83.8806,83.8806,83.8488,83.8647,2267.0
2015-06-10 11:40:00,105.48,105.49,105.45,105.48,3238.0,83.8726,83.8806,83.8488,83.8726,3238.0
2015-06-10 11:45:00,105.47,105.49,105.43,105.43,5877.0,83.8647,83.8806,83.8329,83.8329,5877.0
2015-06-10 11:50:00,105.44,105.44,105.41,105.44,8446.0,83.8408,83.8408,83.817,83.8408,8446.0
2015-06-10 11:55:00,105.45,105.48,105.44,105.44,3748.0,83.8488,83.8726,83.8408,83.8408,3748.0
2015-06-10 12:00:00,105.42,105.46,105.42,105.44,5841.0,83.8249,83.8567,83.8249,83.8408,5841.0
2015-06-10 12:05:00,105.46,105.53,105.45,105.45,4044.0,83.8567,83.9124,83.8488,83.8488,4044.0
2015-06-10 12:10:00,105.45,105.49,105.44,105.49,2649.0,83.8488,83.8806,83.8408,83.8806,2649.0
2015-06-10 12:15:00,105.46,105.49,105.44,105.46,10935.0,83.8567,83.8806,83.8408,83.8567,10935.0
2015-06-10 12:20:00,105.48,105.5,105.47,105.48,2426.0,83.8726,83.8885,83.8647,83.8726,2426.0
2015-06-10 12:25:00,105.48,105.5,105.47,105.47,10489.0,83.8726,83.8885,83.8647,83.8647,10489.0
2015-06-10 12:30:00,105.47,105.49,105.46,105.49,5775.0,83.8647,83.8806,83.8567,83.8806,5775.0
2015-06-10 12:35:00,105.48,105.5,105.44,105.44,13119.0,83.8726,83.8885,83.8408,83.8408,13119.0
2015-06-10 12:40:00,105.44,105.46,105.43,105.44,2905.0,83.8408,83.8567,83.8329,83.8408,2905.0
2015-06-10 12:45:00,105.45,105.47,105.45,105.47,11467.0,83.8488,83.8647,83.8488,83.8647,11467.0
2015-06-10 12:50:00,105.46,105.48,105.44,105.48,6740.0,83.8567,83.8726,83.8408,83.8726,6740.0
2015-06-10 12:55:00,105.48,105.49,105.46,105.47,5535.0,83.8726,83.8806,83.8567,83.8647,5535.0
2015-06-10 13:00:00,105.47,105.49,105.46,105.48,3488.0,83.8647,83.8806,83.8567,83.8726,3488.0
2015-06-10 13:05:00,105.49,105.49,105.46,105.48,4733.0,83.8806,83.8806,83.8567,83.8726,4733.0
2015-06-10 13:10:00,105.48,105.48,105.44,105.44,5340.0,83.8726,83.8726,83.8408,83.8408,5340.0
2015-06-10 13:15:00,105.44,105.44,105.38,105.38,13665.0,83.8408,83.8408,83.7931,83.7931,13665.0
2015-06-10 13:20:00,105.37,105.4,105.37,105.4,3700.0,83.7852,83.809,83.7852,83.809,3700.0
2015-06-10 13:25:00,105.4,105.41,105.38,105.39,3226.0,83.809,83.817,83.7931,83.8011,3226.0
2015-06-10 13:30:00,105.37,105.37,105.33,105.36,4876.0,83.7852,83.7852,83.7533,83.7772,4876.0
2015-06-10 13:35:00,105.37,105.4,105.36,105.38,4961.0,83.7852,83.809,83.7772,83.7931,4961.0
2015-06-10 13:40:00,105.37,105.37,105.35,105.35,4443.0,83.7852,83.7852,83.7692,83.7692,4443.0
2015-06-10 13:45:00,105.33,105.35,105.33,105.35,13119.0,83.7533,83.7692,83.7533,83.7692,13119.0
2015-06-10 13:50:00,105.35,105.37,105.34,105.37,6418.0,83.7692,83.7852,83.7613,83.7852,6418.0
2015-06-10 13:55:00,105.38,105.39,105.37,105.38,1676.0,83.7931,83.8011,83.7852,83.7931,1676.0
2015-06-10 14:00:00,105.41,105.48,105.41,105.48,11383.0,83.817,83.8726,83.817,83.8726,11383.0
2015-06-10 14:05:00,105.49,105.5,105.44,105.45,4297.0,83.8806,83.8885,83.8408,83.8488,4297.0
2015-06-10 14:10:00,105.45,105.47,105.41,105.44,43378.0,83.8488,83.8647,83.817,83.8408,43378.0
2015-06-10 14:15:00,105.44,105.48,105.42,105.47,3102.0,83.8408,83.8726,83.8249,83.8647,3102.0
2015-06-10 14:20:00,105.49,105.51,105.48,105.51,5477.0,83.8806,83.8965,83.8726,83.8965,5477.0
2015-06-10 14:25:00,105.5,105.52,105.48,105.49,43689.0,83.8885,83.9044,83.8726,83.8806,43689.0
2015-06-10 14:30:00,105.49,105.49,105.47,105.48,29740.0,83.8806,83.8806,83.8647,83.8726,29740.0
2015-06-10 14:35:00,105.48,105.49,105.47,105.48,6132.0,83.8726,83.8806,83.8647,83.8726,6132.0
2015-06-10 14:40:00,105.45,105.49,105.45,105.49,20424.0,83.8488,83.8806,83.8488,83.8806,20424.0
2015-06-10 14:45:00,105.49,105.49,105.45,105.45,20600.0,83.8806,83.8806,83.8488,83.8488,20600.0
2015-06-10 14:50:00,105.43,105.46,105.43,105.45,17199.0,83.8329,83.8567,83.8329,83.8488,17199.0
2015-06-10 14:55:00,105.46,105.47,105.44,105.47,30280.0,83.8567,83.8647,83.8408,83.8647,30280.0
2015-06-10 15:00:00,105.47,105.47,105.43,105.45,13050.0,83.8647,83.8647,83.8329,83.8488,13050.0
2015-06-10 15:05:00,105.45,105.46,105.42,105.42,14396.0,83.8488,83.8567,83.8249,83.8249,14396.0
2015-06-10 15:10:00,105.41,105.42,105.38,105.4,10625.0,83.817,83.8249,83.7931,83.809,10625.0
2015-06-10 15:15:00,105.38,105.39,105.37,105.39,11666.0,83.7931,83.8011,83.7852,83.8011,11666.0
2015-06-10 15:20:00,105.4,105.43,105.4,105.4,19415.0,83.809,83.8329,83.809,83.809,19415.0
2015-06-10 15:25:00,105.41,105.41,105.38,105.41,9469.0,83.817,83.817,83.7931,83.817,9469.0
2015-06-10 15:30:00,105.41,105.41,105.35,105.38,49319.0,83.817,83.817,83.7692,83.7931,49319.0
2015-06-10 15:35:00,105.39,105.39,105.35,105.35,18857.0,83.8011,83.8011,83.7692,83.7692,18857.0
2015-06-10 15:40:00,105.36,105.4,105.33,105.39,26506.0,83.7772,83.809,83.7533,83.8011,26506.0
2015-06-10 15:45:00,105.4,105.46,105.4,105.44,29214.0,83.809,83.8567,83.809,83.8408,29214.0
2015-06-10 15:50:00,105.44,105.46,105.4,105.4,22736.0,83.8408,83.8567,83.809,83.809,22736.0
2015-06-10 15:55:00,105.39,105.41,105.36,105.36,38989.0,83.8011,83.817,83.7772,83.7772,38989.0
2015-06-11 09:30:00,105.65,105.75,105.46,105.69,44592.0,84.0078,84.0873,83.8567,84.0396,44592.0
2015-06-11 09:35:00,105.7,105.73,105.66,105.66,16443.0,84.0476,84.0714,84.0157,84.0157,16443.0
2015-06-11 09:40:00,105.66,105.69,105.62,105.65,11517.0,84.0157,84.0396,83.9839,84.0078,11517.0
2015-06-11 09:45:00,105.7,105.7,105.61,105.68,4275.0,84.0476,84.0476,83.976,84.0316,4275.0
2015-06-11 09:50:00,105.71,105.77,105.71,105.77,1226.0,84.0555,84.1032,84.0555,84.1032,1226.0
2015-06-11 09:55:00,105.73,105.79,105.73,105.78,4100.0,84.0714,84.1191,84.0714,84.1112,4100.0
2015-06-11 10:00:00,105.82,105.85,105.77,105.83,4250.0,84.143,84.1668,84.1032,84.1509,4250.0
2015-06-11 10:05:00,105.84,105.87,105.81,105.81,8720.0,84.1589,84.1827,84.135,84.135,8720.0
2015-06-11 10:10:00,105.82,105.83,105.79,105.8,19795.0,84.143,84.1509,84.1191,84.1271,19795.0
2015-06-11 10:15:00,105.81,105.83,105.8,105.83,3559.0,84.135,84.1509,84.1271,84.1509,3559.0
2015-06-11 10:20:00,105.84,105.84,105.78,105.8,4330.0,84.1589,84.1589,84.1112,84.1271,4330.0
2015-06-11 10:25:00,105.78,105.81,105.78,105.81,4366.0,84.1112,84.135,84.1112,84.135,4366.0
2015-06-11 10:30:00,105.8,105.8,105.58,105.63,16691.0,84.1271,84.1271,83.9521,83.9919,16691.0
2015-06-11 10:35:00,105.6,105.61,105.49,105.55,24474.0,83.968,83.976,83.8806,83.9283,24474.0
2015-06-11 10:40:00,105.59,105.66,105.59,105.63,8630.0,83.9601,84.0157,83.9601,83.9919,8630.0
2015-06-11 10:45:00,105.62,105.66,105.6,105.63,8411.0,83.9839,84.0157,83.968,83.9919,8411.0
2015-06-11 10:50:00,105.62,105.63,105.56,105.58,3034.0,83.9839,83.9919,83.9362,83.9521,3034.0
2015-06-11 10:55:00,105.58,105.58,105.49,105.51,6018.0,83.9521,83.9521,83.8806,83.8965,6018.0
2015-06-11 11:00:00,105.46,105.54,105.46,105.51,3036.0,83.8567,83.9203,83.8567,83.8965,3036.0
2015-06-11 11:05:00,105.47,105.64,105.46,105.63,10492.0,83.8647,83.9998,83.8567,83.9919,10492.0
2015-06-11 11:10:00,105.61,105.68,105.61,105.64,12547.0,83.976,84.0316,83.976,83.9998,12547.0
2015-06-11 11:15:00,105.61,105.65,105.6,105.6,2524.0,83.976,84.0078,83.968,83.968,2524.0
2015-06-11 11:20:00,105.57,105.62,105.57,105.59,747.0,83.9442,83.9839,83.9442,83.9601,747.0
2015-06-11 11:25:00,105.63,105.63,105.57,105.61,3035.0,83.9919,83.9919,83.9442,83.976,3035.0
2015-06-11 11:30:00,105.62,105.65,105.58,105.65,9826.0,83.9839,84.0078,83.9521,84.0078,9826.0
2015-06-11 11:35:00,105.68,105.7,105.67,105.7,1685.0,84.0316,84.0476,84.0237,84.0476,1685.0
2015-06-11 11:40:00,105.68,105.7,105.63,105.64,6271.0,84.0316,84.0476,83.9919,83.9998,6271.0
2015-06-11 11:45:00,105.63,105.68,105.63,105.66,2396.0,83.9919,84.0316,83.9919,84.0157,2396.0
2015-06-11 11:50:00,105.68,105.7,105.66,105.69,7446.0,84.0316,84.0476,84.0157,84.0396,7446.0
2015-06-11 11:55:00,105.67,105.7,105.62,105.68,6339.0,84.0237,84.0476,83.9839,84.0316,6339.0
2015-06-11 12:00:00,105.66,105.71,105.66,105.7,4549.0,84.0157,84.0555,84.0157,84.0476,4549.0
2015-06-11 12:05:00,105.7,105.7,105.64,105.65,2973.0,84.0476,84.0476,83.9998,84.0078,2973.0
2015-06-11 12:10:00,105.65,105.69,105.65,105.68,3367.0,84.0078,84.0396,84.0078,84.0316,3367.0
2015-06-11 12:15:00,105.68,105.68,105.63,105.67,6212.0,84.0316,84.0316,83.9919,84.0237,6212.0
2015-06-11 12:20:00,105.66,105.67,105.63,105.64,15264.0,84.0157,84.0237,83.9919,83.9998,15264.0
2015-06-11 12:25:00,105.65,105.69,105.65,105.68,16538.0,84.0078,84.0396,84.0078,84.0316,16538.0
2015-06-11 12:30:00,105.68,105.71,105.67,105.7,3945.0,84.0316,84.0555,84.0237,84.0476,3945.0
2015-06-11 12:35:00,105.69,105.7,105.67,105.67,2367.0,84.0396,84.0476,84.0237,84.0237,2367.0
2015-06-11 12:40:00,105.69,105.74,105.69,105.73,2512.0,84.0396,84.0794,84.0396,84.0714,2512.0
2015-06-11 12:45:00,105.73,105.74,105.68,105.72,5095.0,84.0714,84.0794,84.0316,84.0635,5095.0
2015-06-11 12:50:00,105.67,105.68,105.66,105.68,4166.0,84.0237,84.0316,84.0157,84.0316,4166.0
2015-06-11 12:55:00,105.67,105.7,105.66,105.69,2170.0,84.0237,84.0476,84.0157,84.0396,2170.0
2015-06-11 13:00:00,105.68,105.69,105.65,105.67,2928.0,84.0316,84.0396,84.0078,84.0237,2928.0
2015-06-11 13:05:00,105.65,105.67,105.63,105.64,34448.0,84.0078,84.0237,83.9919,83.9998,34448.0
2015-06-11 13:10:00,105.63,105.65,105.62,105.64,8396.0,83.9919,84.0078,83.9839,83.9998,8396.0
2015-06-11 13:15:00,105.65,105.66,105.64,105.65,9561.0,84.0078,84.0157,83.9998,84.0078,9561.0
2015-06-11 13:20:00,105.67,105.68,105.64,105.67,5566.0,84.0237,84.0316,83.9998,84.0237,5566.0
2015-06-11 13:25:00,105.65,105.68,105.65,105.67,5237.0,84.0078,84.0316,84.0078,84.0237,5237.0
2015-06-11 13:30:00,105.69,105.71,105.67,105.69,1992.0,84.0396,84.0555,84.0237,84.0396,1992.0
2015-06-11 13:35:00,105.7,105.71,105.68,105.68,8052.0,84.0476,84.0555,84.0316,84.0316,8052.0
2015-06-11 13:40:00,105.68,105.72,105.67,105.69,8883.0,84.0316,84.0635,84.0237,84.0396,8883.0
2015-06-11 13:45:00,105.74,105.81,105.73,105.76,5857.0,84.0794,84.135,84.0714,84.0953,5857.0
2015-06-11 13:50:00,105.77,105.79,105.76,105.76,7388.0,84.1032,84.1191,84.0953,84.0953,7388.0
2015-06-11 13:55:00,105.75,105.77,105.74,105.76,1873.0,84.0873,84.1032,84.0794,84.0953,1873.0
2015-06-11 14:00:00,105.76,105.78,105.76,105.76,4366.0,84.0953,84.1112,84.0953,84.0953,4366.0
2015-06-11 14:05:00,105.77,105.78,105.75,105.77,4636.0,84.1032,84.1112,84.0873,84.1032,4636.0
2015-06-11 14:10:00,105.78,105.79,105.74,105.74,2927.0,84.1112,84.1191,84.0794,84.0794,2927.0
2015-06-11 14:15:00,105.76,105.76,105.73,105.74,2755.0,84.0953,84.0953,84.0714,84.0794,2755.0
2015-06-11 14:20:00,105.73,105.76,105.73,105.76,3087.0,84.0714,84.0953,84.0714,84.0953,3087.0
2015-06-11 14:25:00,105.75,105.78,105.73,105.77,4404.0,84.0873,84.1112,84.0714,84.1032,4404.0
2015-06-11 14:30:00,105.76,105.77,105.74,105.75,2565.0,84.0953,84.1032,84.0794,84.0873,2565.0
2015-06-11 14:35:00,105.76,105.79,105.75,105.77,5595.0,84.0953,84.1191,84.0873,84.1032,5595.0
2015-06-11 14:40:00,105.75,105.79,105.74,105.78,2680.0,84.0873,84.1191,84.0794,84.1112,2680.0
2015-06-11 14:45:00,105.78,105.8,105.77,105.78,18733.0,84.1112,84.1271,84.1032,84.1112,18733.0
2015-06-11 14:50:00,105.77,105.78,105.7,105.7,4658.0,84.1032,84.1112,84.0476,84.0476,4658.0
2015-06-11 14:55:00,105.71,105.73,105.69,105.72,17860.0,84.0555,84.0714,84.0396,84.0635,17860.0
2015-06-11 15:00:00,105.71,105.74,105.71,105.74,4878.0,84.0555,84.0794,84.0555,84.0794,4878.0
2015-06-11 15:05:00,105.74,105.75,105.72,105.74,14809.0,84.0794,84.0873,84.0635,84.0794,14809.0
2015-06-11 15:10:00,105.74,105.79,105.73,105.77,36952.0,84.0794,84.1191,84.0714,84.1032,36952.0
2015-06-11 15:15:00,105.77,105.77,105.73,105.73,4588.0,84.1032,84.1032,84.0714,84.0714,4588.0
2015-06-11 15:20:00,105.74,105.75,105.7,105.71,6511.0,84.0794,84.0873,84.0476,84.0555,6511.0
2015-06-11 15:25:00,105.7,105.71,105.67,105.69,4719.0,84.0476,84.0555,84.0237,84.0396,4719.0
2015-06-11 15:30:00,105.71,105.74,105.68,105.68,9783.0,84.0555,84.0794,84.0316,84.0316,9783.0
2015-06-11 15:35:00,105.67,105.68,105.63,105.67,4682.0,84.0237,84.0316,83.9919,84.0237,4682.0
2015-06-11 15:40:00,105.67,105.68,105.62,105.66,9048.0,84.0237,84.0316,83.9839,84.0157,9048.0
2015-06-11 15:45:00,105.64,105.67,105.63,105.63,5805.0,83.9998,84.0237,83.9919,83.9919,5805.0
2015-06-11 15:50:00,105.62,105.63,105.57,105.57,16403.0,83.9839,83.9919,83.9442,83.9442,16403.0
2015-06-11 15:55:00,105.57,105.69,105.56,105.69,103383.0,83.9442,84.0396,83.9362,84.0396,103383.0
2015-06-12 09:30:00,105.28,105.34,105.04,105.27,28869.0,83.7136,83.7613,83.5228,83.7056,28869.0
2015-06-12 09:35:00,105.3,105.3,105.1,105.1,11180.0,83.7295,83.7295,83.5705,83.5705,11180.0
2015-06-12 09:40:00,105.05,105.11,105.05,105.08,3031.0,83.5307,83.5784,83.5307,83.5546,3031.0
2015-06-12 09:45:00,105.02,105.15,105.02,105.13,59887.0,83.5068,83.6102,83.5068,83.5943,59887.0
2015-06-12 09:50:00,105.11,105.14,105.05,105.06,10571.0,83.5784,83.6023,83.5307,83.5387,10571.0
2015-06-12 09:55:00,105.07,105.16,105.07,105.15,23339.0,83.5466,83.6182,83.5466,83.6102,23339.0
2015-06-12 10:00:00,105.13,105.25,105.11,105.24,3115.0,83.5943,83.6897,83.5784,83.6818,3115.0
2015-06-12 10:05:00,105.24,105.25,105.16,105.23,6147.0,83.6818,83.6897,83.6182,83.6738,6147.0
2015-06-12 10:10:00,105.16,105.19,105.11,105.12,6510.0,83.6182,83.642,83.5784,83.5864,6510.0
2015-06-12 10:15:00,105.11,105.16,105.03,105.06,13810.0,83.5784,83.6182,83.5148,83.5387,13810.0
2015-06-12 10:20:00,105.06,105.09,104.99,105.07,13860.0,83.5387,83.5625,83.483,83.5466,13860.0
2015-06-12 10:25:00,105.06,105.11,105.05,105.06,16081.0,83.5387,83.5784,83.5307,83.5387,16081.0
2015-06-12 10:30:00,105.04,105.07,104.93,104.94,34270.0,83.5228,83.5466,83.4353,83.4432,34270.0
2015-06-12 10:35:00,104.93,104.93,104.85,104.93,11895.0,83.4353,83.4353,83.3717,83.4353,11895.0
2015-06-12 10:40:00,104.93,104.93,104.87,104.9,5080.0,83.4353,83.4353,83.3876,83.4114,5080.0
2015-06-12 10:45:00,104.93,104.93,104.84,104.89,4000.0,83.4353,83.4353,83.3637,83.4035,4000.0
2015-06-12 10:50:00,104.89,104.92,104.88,104.91,3561.0,83.4035,83.4273,83.3955,83.4194,3561.0
2015-06-12 10:55:00,104.9,104.91,104.81,104.84,5285.0,83.4114,83.4194,83.3399,83.3637,5285.0
2015-06-12 11:00:00,104.83,104.87,104.8,104.87,7033.0,83.3558,83.3876,83.3319,83.3876,7033.0
2015-06-12 11:05:00,104.87,104.9,104.87,104.89,1635.0,83.3876,83.4114,83.3876,83.4035,1635.0
2015-06-12 11:10:00,104.91,105.06,104.85,105.04,21192.0,83.4194,83.5387,83.3717,83.5228,21192.0
2015-06-12 11:15:00,105.04,105.09,105.02,105.06,8709.0,83.5228,83.5625,83.5068,83.5387,8709.0
2015-06-12 11:20:00,105.07,105.11,105.04,105.06,7630.0,83.5466,83.5784,83.5228,83.5387,7630.0
2015-06-12 11:25:00,105.12,105.2,105.12,105.2,3694.0,83.5864,83.65,83.5864,83.65,3694.0
2015-06-12 11:30:00,105.17,105.17,105.1,105.14,2415.0,83.6261,83.6261,83.5705,83.6023,2415.0
2015-06-12 11:35:00,105.12,105.12,105.09,105.11,4204.0,83.5864,83.5864,83.5625,83.5784,4204.0
2015-06-12 11:40:00,105.11,105.11,105.02,105.05,14244.0,83.5784,83.5784,83.5068,83.5307,14244.0
2015-06-12 11:45:00,105.05,105.05,104.98,105.01,11082.0,83.5307,83.5307,83.475,83.4989,11082.0
2015-06-12 11:50:00,105.02,105.04,105.01,105.03,2722.0,83.5068,83.5228,83.4989,83.5148,2722.0
2015-06-12 11:55:00,105.03,105.03,104.95,104.97,15157.0,83.5148,83.5148,83.4512,83.4671,15157.0
2015-06-12 12:00:00,104.97,104.99,104.93,104.93,6392.0,83.4671,83.483,83.4353,83.4353,6392.0
2015-06-12 12:05:00,104.94,104.97,104.92,104.94,3618.0,83.4432,83.4671,83.4273,83.4432,3618.0
2015-06-12 12:10:00,104.91,104.95,104.89,104.9,4200.0,83.4194,83.4512,83.4035,83.4114,4200.0
2015-06-12 12:15:00,104.9,104.93,104.9,104.92,3431.0,83.4114,83.4353,83.4114,83.4273,3431.0
2015-06-12 12:20:00,104.94,104.99,104.92,104.98,6108.0,83.4432,83.483,83.4273,83.475,6108.0
2015-06-12 12:25:00,104.98,105.01,104.96,104.99,12990.0,83.475,83.4989,83.4591,83.483,12990.0
2015-06-12 12:30:00,104.96,104.97,104.93,104.96,4063.0,83.4591,83.4671,83.4353,83.4591,4063.0
2015-06-12 12:35:00,104.97,104.99,104.94,104.95,4221.0,83.4671,83.483,83.4432,83.4512,4221.0
2015-06-12 12:40:00,104.95,104.96,104.89,104.93,2653.0,83.4512,83.4591,83.4035,83.4353,2653.0
2015-06-12 12:45:00,104.94,104.96,104.93,104.94,16751.0,83.4432,83.4591,83.4353,83.4432,16751.0
2015-06-12 12:50:00,104.95,104.97,104.9,104.9,2227.0,83.4512,83.4671,83.4114,83.4114,2227.0
2015-06-12 12:55:00,104.91,104.93,104.89,104.89,15072.0,83.4194,83.4353,83.4035,83.4035,15072.0
2015-06-12 13:00:00,104.89,104.91,104.87,104.89,4063.0,83.4035,83.4194,83.3876,83.4035,4063.0
2015-06-12 13:05:00,104.89,104.94,104.88,104.93,1863.0,83.4035,83.4432,83.3955,83.4353,1863.0
2015-06-12 13:10:00,104.92,104.94,104.92,104.94,19460.0,83.4273,83.4432,83.4273,83.4432,19460.0
2015-06-12 13:15:00,104.93,104.95,104.93,104.95,3100.0,83.4353,83.4512,83.4353,83.4512,3100.0
2015-06-12 13:20:00,104.96,104.97,104.94,104.96,20973.0,83.4591,83.4671,83.4432,83.4591,20973.0
2015-06-12 13:25:00,104.96,104.99,104.93,104.99,11271.0,83.4591,83.483,83.4353,83.483,11271.0
2015-06-12 13:30:00,104.99,105.05,104.98,105.02,2638.0,83.483,83.5307,83.475,83.5068,2638.0
2015-06-12 13:35:00,105.01,105.04,105.0,105.03,13404.0,83.4989,83.5228,83.4909,83.5148,13404.0
2015-06-12 13:40:00,105.02,105.03,104.95,104.95,42214.0,83.5068,83.5148,83.4512,83.4512,42214.0
2015-06-12 13:45:00,104.96,104.96,104.92,104.92,19208.0,83.4591,83.4591,83.4273,83.4273,19208.0
2015-06-12 13:50:00,104.93,104.94,104.91,104.94,5348.0,83.4353,83.4432,83.4194,83.4432,5348.0
2015-06-12 13:55:00,104.94,104.98,104.94,104.97,11432.0,83.4432,83.475,83.4432,83.4671,11432.0
2015-06-12 14:00:00,104.99,104.99,104.95,104.96,3550.0,83.483,83.483,83.4512,83.4591,3550.0
2015-06-12 14:05:00,104.95,104.95,104.91,104.91,8525.0,83.4512,83.4512,83.4194,83.4194,8525.0
2015-06-12 14:10:00,104.92,104.94,104.9,104.91,3679.0,83.4273,83.4432,83.4114,83.4194,3679.0
2015-06-12 14:15:00,104.92,104.92,104.9,104.91,7455.0,83.4273,83.4273,83.4114,83.4194,7455.0
2015-06-12 14:20:00,104.9,104.91,104.89,104.9,4155.0,83.4114,83.4194,83.4035,83.4114,4155.0
2015-06-12 14:25:00,104.88,104.91,104.88,104.9,4654.0,83.3955,83.4194,83.3955,83.4114,4654.0
2015-06-12 14:30:00,104.89,104.9,104.8,104.81,12809.0,83.4035,83.4114,83.3319,83.3399,12809.0
2015-06-12 14:35:00,104.8,104.81,104.78,104.8,7391.0,83.3319,83.3399,83.316,83.3319,7391.0
2015-06-12 14:40:00,104.81,104.84,104.81,104.84,3227.0,83.3399,83.3637,83.3399,83.3637,3227.0
2015-06-12 14:45:00,104.85,104.86,104.84,104.84,3894.0,83.3717,83.3796,83.3637,83.3637,3894.0
2015-06-12 14:50:00,104.85,104.88,104.83,104.85,18466.0,83.3717,83.3955,83.3558,83.3717,18466.0
2015-06-12 14:55:00,104.85,104.86,104.78,104.8,21529.0,83.3717,83.3796,83.316,83.3319,21529.0
2015-06-12 15:00:00,104.79,104.83,104.78,104.83,8210.0,83.324,83.3558,83.316,83.3558,8210.0
2015-06-12 15:05:00,104.85,104.85,104.8,104.83,2374.0,83.3717,83.3717,83.3319,83.3558,2374.0
2015-06-12 15:10:00,104.84,104.89,104.84,104.84,13098.0,83.3637,83.4035,83.3637,83.3637,13098.0
2015-06-12 15:15:00,104.84,104.86,104.82,104.86,20731.0,83.3637,83.3796,83.3478,83.3796,20731.0
2015-06-12 15:20:00,104.87,104.92,104.87,104.91,22075.0,83.3876,83.4273,83.3876,83.4194,22075.0
2015-06-12 15:25:00,104.9,104.93,104.89,104.93,20143.0,83.4114,83.4353,83.4035,83.4353,20143.0
2015-06-12 15:30:00,104.93,104.99,104.93,104.96,18431.0,83.4353,83.483,83.4353,83.4591,18431.0
2015-06-12 15:35:00,104.97,104.98,104.91,104.92,6818.0,83.4671,83.475,83.4194,83.4273,6818.0
2015-06-12 15:40:00,104.9,104.95,104.89,104.95,7526.0,83.4114,83.4512,83.4035,83.4512,7526.0
2015-06-12 15:45:00,104.95,104.98,104.93,104.97,28170.0,83.4512,83.475,83.4353,83.4671,28170.0
2015-06-12 15:50:00,104.95,104.98,104.94,104.96,28654.0,83.4512,83.475,83.4432,83.4591,28654.0
2015-06-12 15:55:00,104.97,105.0,104.93,104.94,40700.0,83.4671,83.4909,83.4353,83.4432,40700.0
2015-06-15 09:30:00,104.34,104.37,104.0,104.03,21973.0,82.9661,82.99,82.6958,82.7196,21973.0
2015-06-15 09:35:00,104.0,104.13,103.98,104.09,2974.0,82.6958,82.7992,82.6799,82.7674,2974.0
2015-06-15 09:40:00,104.11,104.14,104.02,104.02,6855.0,82.7833,82.8071,82.7117,82.7117,6855.0
2015-06-15 09:45:00,104.04,104.09,103.97,104.01,43233.0,82.7276,82.7674,82.6719,82.7037,43233.0
2015-06-15 09:50:00,104.0,104.01,103.9,103.96,18763.0,82.6958,82.7037,82.6163,82.664,18763.0
2015-06-15 09:55:00,103.99,104.08,103.99,104.05,6940.0,82.6878,82.7594,82.6878,82.7356,6940.0
2015-06-15 10:00:00,104.03,104.19,104.0,104.19,8396.0,82.7196,82.8469,82.6958,82.8469,8396.0
2015-06-15 10:05:00,104.15,104.15,104.08,104.11,3870.0,82.8151,82.8151,82.7594,82.7833,3870.0
2015-06-15 10:10:00,104.09,104.18,104.05,104.17,4114.0,82.7674,82.8389,82.7356,82.831,4114.0
2015-06-15 10:15:00,104.19,104.21,104.11,104.12,4576.0,82.8469,82.8628,82.7833,82.7912,4576.0
2015-06-15 10:20:00,104.14,104.23,104.13,104.13,7406.0,82.8071,82.8787,82.7992,82.7992,7406.0
2015-06-15 10:25:00,104.12,104.19,104.11,104.18,2477.0,82.7912,82.8469,82.7833,82.8389,2477.0
2015-06-15 10:30:00,104.17,104.18,104.12,104.18,2088.0,82.831,82.8389,82.7912,82.8389,2088.0
2015-06-15 10:35:00,104.18,104.28,104.16,104.26,6738.0,82.8389,82.9184,82.823,82.9025,6738.0
2015-06-15 10:40:00,104.24,104.26,104.18,104.18,9492.0,82.8866,82.9025,82.8389,82.8389,9492.0
2015-06-15 10:45:00,104.17,104.27,104.17,104.19,9933.0,82.831,82.9105,82.831,82.8469,9933.0
2015-06-15 10:50:00,104.21,104.23,104.19,104.2,12243.0,82.8628,82.8787,82.8469,82.8548,12243.0
2015-06-15 10:55:00,104.23,104.31,104.23,104.31,1952.0,82.8787,82.9423,82.8787,82.9423,1952.0
2015-06-15 11:00:00,104.32,104.53,104.32,104.45,30409.0,82.9502,83.1172,82.9502,83.0536,30409.0
2015-06-15 11:05:00,104.46,104.53,104.42,104.52,9900.0,83.0616,83.1172,83.0298,83.1093,9900.0
2015-06-15 11:10:00,104.53,104.67,104.53,104.62,5106.0,83.1172,83.2285,83.1172,83.1888,5106.0
2015-06-15 11:15:00,104.63,104.64,104.6,104.6,4314.0,83.1967,83.2047,83.1729,83.1729,4314.0
2015-06-15 11:20:00,104.61,104.62,104.42,104.43,9849.0,83.1808,83.1888,83.0298,83.0377,9849.0
2015-06-15 11:25:00,104.44,104.44,104.36,104.36,11961.0,83.0457,83.0457,82.982,82.982,11961.0
2015-06-15 11:30:00,104.36,104.47,104.36,104.44,12564.0,82.982,83.0695,82.982,83.0457,12564.0
2015-06-15 11:35:00,104.44,104.51,104.43,104.51,10362.0,83.0457,83.1013,83.0377,83.1013,10362.0
2015-06-15 11:40:00,104.51,104.59,104.51,104.54,21377.0,83.1013,83.1649,83.1013,83.1252,21377.0
2015-06-15 11:45:00,104.55,104.6,104.53,104.6,13263.0,83.1331,83.1729,83.1172,83.1729,13263.0
2015-06-15 11:50:00,104.61,104.64,104.59,104.61,8350.0,83.1808,83.2047,83.1649,83.1808,8350.0
2015-06-15 11:55:00,104.6,104.6,104.49,104.51,15200.0,83.1729,83.1729,83.0854,83.1013,15200.0
2015-06-15 12:00:00,104.51,104.56,104.51,104.55,12627.0,83.1013,83.1411,83.1013,83.1331,12627.0
2015-06-15 12:05:00,104.55,104.61,104.53,104.59,9169.0,83.1331,83.1808,83.1172,83.1649,9169.0
2015-06-15 12:10:00,104.59,104.6,104.54,104.58,4692.0,83.1649,83.1729,83.1252,83.157,4692.0
2015-06-15 12:15:00,104.56,104.58,104.54,104.58,2172.0,83.1411,83.157,83.1252,83.157,2172.0
2015-06-15 12:20:00,104.59,104.61,104.55,104.55,4943.0,83.1649,83.1808,83.1331,83.1331,4943.0
2015-06-15 12:25:00,104.57,104.57,104.5,104.53,4800.0,83.149,83.149,83.0934,83.1172,4800.0
2015-06-15 12:30:00,104.52,104.56,104.52,104.56,3660.0,83.1093,83.1411,83.1093,83.1411,3660.0
2015-06-15 12:35:00,104.56,104.56,104.49,104.54,28509.0,83.1411,83.1411,83.0854,83.1252,28509.0
2015-06-15 12:40:00,104.53,104.56,104.53,104.55,2601.0,83.1172,83.1411,83.1172,83.1331,2601.0
2015-06-15 12:45:00,104.53,104.64,104.53,104.64,4197.0,83.1172,83.2047,83.1172,83.2047,4197.0
2015-06-15 12:50:00,104.64,104.67,104.63,104.65,4674.0,83.2047,83.2285,83.1967,83.2126,4674.0
2015-06-15 12:55:00,104.66,104.66,104.6,104.62,2746.0,83.2206,83.2206,83.1729,83.1888,2746.0
2015-06-15 13:00:00,104.63,104.65,104.6,104.65,95131.0,83.1967,83.2126,83.1729,83.2126,95131.0
2015-06-15 13:05:00,104.64,104.65,104.62,104.65,34756.0,83.2047,83.2126,83.1888,83.2126,34756.0
2015-06-15 13:10:00,104.65,104.65,104.62,104.64,4623.0,83.2126,83.2126,83.1888,83.2047,4623.0
2015-06-15 13:15:00,104.66,104.67,104.63,104.63,12004.0,83.2206,83.2285,83.1967,83.1967,12004.0
2015-06-15 13:20:00,104.63,104.63,104.58,104.58,4421.0,83.1967,83.1967,83.157,83.157,4421.0
2015-06-15 13:25:00,104.56,104.56,104.53,104.54,8262.0,83.1411,83.1411,83.1172,83.1252,8262.0
2015-06-15 13:30:00,104.55,104.55,104.51,104.53,3452.0,83.1331,83.1331,83.1013,83.1172,3452.0
2015-06-15 13:35:00,104.53,104.53,104.48,104.5,80802.0,83.1172,83.1172,83.0775,83.0934,80802.0
2015-06-15 13:40:00,104.5,104.5,104.41,104.47,422320.0,83.0934,83.0934,83.0218,83.0695,422320.0
2015-06-15 13:45:00,104.47,104.49,104.45,104.47,376412.0,83.0695,83.0854,83.0536,83.0695,376412.0
2015-06-15 13:50:00,104.47,104.71,104.4,104.47,86500.0,83.0695,83.2604,83.0139,83.0695,86500.0
2015-06-15 13:55:00,104.5,104.52,104.43,104.5,16348.0,83.0934,83.1093,83.0377,83.0934,16348.0
2015-06-15 14:00:00,104.51,104.54,104.47,104.54,9527.0,83.1013,83.1252,83.0695,83.1252,9527.0
2015-06-15 14:05:00,104.54,104.56,104.5,104.5,9084.0,83.1252,83.1411,83.0934,83.0934,9084.0
2015-06-15 14:10:00,104.52,104.61,104.51,104.57,11749.0,83.1093,83.1808,83.1013,83.149,11749.0
2015-06-15 14:15:00,104.58,104.64,104.55,104.6,157036.0,83.157,83.2047,83.1331,83.1729,157036.0
2015-06-15 14:20:00,104.59,104.6,104.56,104.56,7517.0,83.1649,83.1729,83.1411,83.1411,7517.0
2015-06-15 14:25:00,104.55,104.57,104.53,104.56,8171.0,83.1331,83.149,83.1172,83.1411,8171.0
2015-06-15 14:30:00,104.57,104.58,104.52,104.52,7757.0,83.149,83.157,83.1093,83.1093,7757.0
2015-06-15 14:35:00,104.52,104.58,104.49,104.56,12269.0,83.1093,83.157,83.0854,83.1411,12269.0
2015-06-15 14:40:00,104.55,104.56,104.51,104.54,87346.0,83.1331,83.1411,83.1013,83.1252,87346.0
2015-06-15 14:45:00,104.53,104.59,104.53,104.57,9115.0,83.1172,83.1649,83.1172,83.149,9115.0
2015-06-15 14:50:00,104.56,104.57,104.45,104.46,19245.0,83.1411,83.149,83.0536,83.0616,19245.0
2015-06-15 14:55:00,104.45,104.47,104.4,104.43,6458.0,83.0536,83.0695,83.0139,83.0377,6458.0
2015-06-15 15:00:00,104.43,104.45,104.4,104.4,15685.0,83.0377,83.0536,83.0139,83.0139,15685.0
2015-06-15 15:05:00,104.39,104.43,104.37,104.4,32924.0,83.0059,83.0377,82.99,83.0139,32924.0
2015-06-15 15:10:00,104.4,104.43,104.37,104.43,18232.0,83.0139,83.0377,82.99,83.0377,18232.0
2015-06-15 15:15:00,104.43,104.43,104.38,104.4,16753.0,83.0377,83.0377,82.998,83.0139,16753.0
2015-06-15 15:20:00,104.4,104.45,104.39,104.4,6356.0,83.0139,83.0536,83.0059,83.0139,6356.0
2015-06-15 15:25:00,104.42,104.45,104.4,104.45,24367.0,83.0298,83.0536,83.0139,83.0536,24367.0
2015-06-15 15:30:00,104.45,104.47,104.44,104.45,4884.0,83.0536,83.0695,83.0457,83.0536,4884.0
2015-06-15 15:35:00,104.47,104.48,104.45,104.47,14049.0,83.0695,83.0775,83.0536,83.0695,14049.0
2015-06-15 15:40:00,104.47,104.59,104.46,104.55,23624.0,83.0695,83.1649,83.0616,83.1331,23624.0
2015-06-15 15:45:00,104.53,104.57,104.51,104.53,12437.0,83.1172,83.149,83.1013,83.1172,12437.0
2015-06-15 15:50:00,104.53,104.56,104.51,104.52,17587.0,83.1172,83.1411,83.1013,83.1093,17587.0
2015-06-15 15:55:00,104.51,104.52,104.46,104.51,47286.0,83.1013,83.1093,83.0616,83.1013,47286.0
2015-06-16 09:30:00,104.54,104.54,104.29,104.38,45137.0,83.1252,83.1252,82.9264,82.998,45137.0
2015-06-16 09:35:00,104.42,104.7,104.42,104.7,15043.0,83.0298,83.2524,83.0298,83.2524,15043.0
2015-06-16 09:40:00,104.71,104.71,104.61,104.62,2784.0,83.2604,83.2604,83.1808,83.1888,2784.0
2015-06-16 09:45:00,104.64,104.71,104.64,104.66,1626.0,83.2047,83.2604,83.2047,83.2206,1626.0
2015-06-16 09:50:00,104.65,104.68,104.63,104.64,5334.0,83.2126,83.2365,83.1967,83.2047,5334.0
2015-06-16 09:55:00,104.67,104.74,104.67,104.67,7025.0,83.2285,83.2842,83.2285,83.2285,7025.0
2015-06-16 10:00:00,104.65,104.72,104.65,104.67,5119.0,83.2126,83.2683,83.2126,83.2285,5119.0
2015-06-16 10:05:00,104.69,104.71,104.6,104.6,4562.0,83.2444,83.2604,83.1729,83.1729,4562.0
2015-06-16 10:10:00,104.61,104.61,104.44,104.47,5460.0,83.1808,83.1808,83.0457,83.0695,5460.0
2015-06-16 10:15:00,104.43,104.54,104.42,104.53,4946.0,83.0377,83.1252,83.0298,83.1172,4946.0
2015-06-16 10:20:00,104.51,104.55,104.5,104.55,1292.0,83.1013,83.1331,83.0934,83.1331,1292.0
2015-06-16 10:25:00,104.59,104.6,104.54,104.54,7525.0,83.1649,83.1729,83.1252,83.1252,7525.0
2015-06-16 10:30:00,104.54,104.61,104.52,104.52,5791.0,83.1252,83.1808,83.1093,83.1093,5791.0
2015-06-16 10:35:00,104.52,104.56,104.49,104.51,8021.0,83.1093,83.1411,83.0854,83.1013,8021.0
2015-06-16 10:40:00,104.54,104.67,104.54,104.65,3063.0,83.1252,83.2285,83.1252,83.2126,3063.0
2015-06-16 10:45:00,104.67,104.67,104.62,104.65,7798.0,83.2285,83.2285,83.1888,83.2126,7798.0
2015-06-16 10:50:00,104.65,104.65,104.58,104.62,1440.0,83.2126,83.2126,83.157,83.1888,1440.0
2015-06-16 10:55:00,104.6,104.6,104.55,104.6,6323.0,83.1729,83.1729,83.1331,83.1729,6323.0
2015-06-16 11:00:00,104.6,104.65,104.59,104.65,7425.0,83.1729,83.2126,83.1649,83.2126,7425.0
2015-06-16 11:05:00,104.64,104.68,104.63,104.66,7835.0,83.2047,83.2365,83.1967,83.2206,7835.0
2015-06-16 11:10:00,104.67,104.82,104.67,104.82,14319.0,83.2285,83.3478,83.2285,83.3478,14319.0
2015-06-16 11:15:00,104.84,104.88,104.79,104.79,5274.0,83.3637,83.3955,83.324,83.324,5274.0
2015-06-16 11:20:00,104.81,104.82,104.77,104.77,4883.0,83.3399,83.3478,83.3081,83.3081,4883.0
2015-06-16 11:25:00,104.78,104.79,104.75,104.76,10846.0,83.316,83.324,83.2922,83.3001,10846.0
2015-06-16 11:30:00,104.75,104.78,104.75,104.76,14877.0,83.2922,83.316,83.2922,83.3001,14877.0
2015-06-16 11:35:00,104.75,104.77,104.74,104.75,6623.0,83.2922,83.3081,83.2842,83.2922,6623.0
2015-06-16 11:40:00,104.75,104.81,104.75,104.81,10995.0,83.2922,83.3399,83.2922,83.3399,10995.0
2015-06-16 11:45:00,104.81,104.81,104.76,104.8,8639.0,83.3399,83.3399,83.3001,83.3319,8639.0
2015-06-16 11:50:00,104.8,104.82,104.76,104.78,9402.0,83.3319,83.3478,83.3001,83.316,9402.0
2015-06-16 11:55:00,104.76,104.8,104.76,104.79,3727.0,83.3001,83.3319,83.3001,83.324,3727.0
2015-06-16 12:00:00,104.82,104.82,104.76,104.8,8485.0,83.3478,83.3478,83.3001,83.3319,8485.0
2015-06-16 12:05:00,104.81,104.82,104.79,104.8,5944.0,83.3399,83.3478,83.324,83.3319,5944.0
2015-06-16 12:10:00,104.78,104.82,104.78,104.82,1517.0,83.316,83.3478,83.316,83.3478,1517.0
2015-06-16 12:15:00,104.81,104.83,104.8,104.82,4343.0,83.3399,83.3558,83.3319,83.3478,4343.0
2015-06-16 12:20:00,104.83,104.84,104.82,104.84,2527.0,83.3558,83.3637,83.3478,83.3637,2527.0
2015-06-16 12:25:00,104.84,104.85,104.82,104.83,2412.0,83.3637,83.3717,83.3478,83.3558,2412.0
2015-06-16 12:30:00,104.85,104.88,104.84,104.88,6250.0,83.3717,83.3955,83.3637,83.3955,6250.0
2015-06-16 12:35:00,104.88,104.91,104.87,104.9,18350.0,83.3955,83.4194,83.3876,83.4114,18350.0
2015-06-16 12:40:00,104.91,104.92,104.89,104.91,22490.0,83.4194,83.4273,83.4035,83.4194,22490.0
2015-06-16 12:45:00,104.91,104.93,104.89,104.9,2510.0,83.4194,83.4353,83.4035,83.4114,2510.0
2015-06-16 12:50:00,104.9,104.95,104.9,104.9,5511.0,83.4114,83.4512,83.4114,83.4114,5511.0
2015-06-16 12:55:00,104.92,104.93,104.91,104.93,1980.0,83.4273,83.4353,83.4194,83.4353,1980.0
2015-06-16 13:00:00,104.95,104.97,104.95,104.97,2122.0,83.4512,83.4671,83.4512,83.4671,2122.0
2015-06-16 13:05:00,104.93,104.94,104.92,104.92,832.0,83.4353,83.4432,83.4273,83.4273,832.0
2015-06-16 13:10:00,104.92,104.97,104.91,104.96,12775.0,83.4273,83.4671,83.4194,83.4591,12775.0
2015-06-16 13:15:00,104.94,104.95,104.92,104.92,4758.0,83.4432,83.4512,83.4273,83.4273,4758.0
2015-06-16 13:20:00,104.93,104.97,104.93,104.96,3579.0,83.4353,83.4671,83.4353,83.4591,3579.0
2015-06-16 13:25:00,104.97,105.01,104.97,104.99,9550.0,83.4671,83.4989,83.4671,83.483,9550.0
2015-06-16 13:30:00,105.0,105.05,105.0,105.0,1886.0,83.4909,83.5307,83.4909,83.4909,1886.0
2015-06-16 13:35:00,105.02,105.02,104.99,104.99,8011.0,83.5068,83.5068,83.483,83.483,8011.0
2015-06-16 13:40:00,105.01,105.05,104.98,104.98,9547.0,83.4989,83.5307,83.475,83.475,9547.0
2015-06-16 13:45:00,105.0,105.0,104.98,105.0,3126.0,83.4909,83.4909,83.475,83.4909,3126.0
2015-06-16 13:50:00,104.99,105.03,104.98,105.01,4422.0,83.483,83.5148,83.475,83.4989,4422.0
2015-06-16 13:55:00,105.01,105.02,105.01,105.01,770.0,83.4989,83.5068,83.4989,83.4989,770.0
2015-06-16 14:00:00,105.03,105.05,105.02,105.04,11002.0,83.5148,83.5307,83.5068,83.5228,11002.0
2015-06-16 14:05:00,105.05,105.12,105.04,105.1,7020.0,83.5307,83.5864,83.5228,83.5705,7020.0
2015-06-16 14:10:00,105.11,105.11,105.09,105.09,7998.0,83.5784,83.5784,83.5625,83.5625,7998.0
2015-06-16 14:15:00,105.1,105.11,105.08,105.09,11454.0,83.5705,83.5784,83.5546,83.5625,11454.0
2015-06-16 14:20:00,105.09,105.1,105.07,105.07,8156.0,83.5625,83.5705,83.5466,83.5466,8156.0
2015-06-16 14:25:00,105.08,105.08,105.05,105.06,4654.0,83.5546,83.5546,83.5307,83.5387,4654.0
2015-06-16 14:30:00,105.05,105.1,105.05,105.1,7017.0,83.5307,83.5705,83.5307,83.5705,7017.0
2015-06-16 14:35:00,105.08,105.09,105.04,105.05,4253.0,83.5546,83.5625,83.5228,83.5307,4253.0
2015-06-16 14:40:00,105.04,105.04,105.01,105.01,24658.0,83.5228,83.5228,83.4989,83.4989,24658.0
2015-06-16 14:45:00,105.01,105.05,105.01,105.05,30110.0,83.4989,83.5307,83.4989,83.5307,30110.0
2015-06-16 14:50:00,105.05,105.08,105.05,105.07,10563.0,83.5307,83.5546,83.5307,83.5466,10563.0
2015-06-16 14:55:00,105.07,105.07,105.06,105.07,2525.0,83.5466,83.5466,83.5387,83.5466,2525.0
2015-06-16 15:00:00,105.06,105.1,105.04,105.1,7154.0,83.5387,83.5705,83.5228,83.5705,7154.0
2015-06-16 15:05:00,105.1,105.1,105.04,105.05,4473.0,83.5705,83.5705,83.5228,83.5307,4473.0
2015-06-16 15:10:00,105.06,105.09,105.03,105.03,4083.0,83.5387,83.5625,83.5148,83.5148,4083.0
2015-06-16 15:15:00,105.02,105.07,105.02,105.04,4179.0,83.5068,83.5466,83.5068,83.5228,4179.0
2015-06-16 15:20:00,105.05,105.07,105.03,105.05,3895.0,83.5307,83.5466,83.5148,83.5307,3895.0
2015-06-16 15:25:00,105.05,105.07,105.05,105.05,5798.0,83.5307,83.5466,83.5307,83.5307,5798.0
2015-06-16 15:30:00,105.07,105.1,105.06,105.08,5843.0,83.5466,83.5705,83.5387,83.5546,5843.0
2015-06-16 15:35:00,105.09,105.11,105.08,105.1,4459.0,83.5625,83.5784,83.5546,83.5705,4459.0
2015-06-16 15:40:00,105.11,105.11,105.03,105.05,6707.0,83.5784,83.5784,83.5148,83.5307,6707.0
2015-06-16 15:45:00,105.06,105.12,105.05,105.09,66287.0,83.5387,83.5864,83.5307,83.5625,66287.0
2015-06-16 15:50:00,105.08,105.08,105.04,105.05,46430.0,83.5546,83.5546,83.5228,83.5307,46430.0
2015-06-16 15:55:00,105.03,105.1,105.03,105.08,23096.0,83.5148,83.5705,83.5148,83.5546,23096.0
2015-06-17 09:30:00,105.25,105.42,105.25,105.41,12167.0,83.6897,83.8249,83.6897,83.817,12167.0
2015-06-17 09:35:00,105.48,105.48,105.36,105.39,4650.0,83.8726,83.8726,83.7772,83.8011,4650.0
2015-06-17 09:40:00,105.39,105.4,105.34,105.4,6326.0,83.8011,83.809,83.7613,83.809,6326.0
2015-06-17 09:45:00,105.4,105.43,105.36,105.4,28167.0,83.809,83.8329,83.7772,83.809,28167.0
2015-06-17 09:50:00,105.42,105.42,105.28,105.31,4912.0,83.8249,83.8249,83.7136,83.7374,4912.0
2015-06-17 09:55:00,105.31,105.32,105.28,105.32,6898.0,83.7374,83.7454,83.7136,83.7454,6898.0
2015-06-17 10:00:00,105.33,105.36,105.32,105.36,27527.0,83.7533,83.7772,83.7454,83.7772,27527.0
2015-06-17 10:05:00,105.34,105.35,105.29,105.32,3530.0,83.7613,83.7692,83.7215,83.7454,3530.0
2015-06-17 10:10:00,105.31,105.32,105.29,105.31,2764.0,83.7374,83.7454,83.7215,83.7374,2764.0
2015-06-17 10:15:00,105.3,105.3,105.23,105.25,5664.0,83.7295,83.7295,83.6738,83.6897,5664.0
2015-06-17 10:20:00,105.25,105.26,105.22,105.23,8105.0,83.6897,83.6977,83.6659,83.6738,8105.0
2015-06-17 10:25:00,105.22,105.28,105.2,105.26,2928.0,83.6659,83.7136,83.65,83.6977,2928.0
2015-06-17 10:30:00,105.25,105.27,105.21,105.24,8967.0,83.6897,83.7056,83.6579,83.6818,8967.0
2015-06-17 10:35:00,105.28,105.29,105.22,105.23,9411.0,83.7136,83.7215,83.6659,83.6738,9411.0
2015-06-17 10:40:00,105.24,105.27,105.23,105.26,8924.0,83.6818,83.7056,83.6738,83.6977,8924.0
2015-06-17 10:45:00,105.26,105.27,105.2,105.26,4657.0,83.6977,83.7056,83.65,83.6977,4657.0
2015-06-17 10:50:00,105.27,105.3,105.19,105.23,9383.0,83.7056,83.7295,83.642,83.6738,9383.0
2015-06-17 10:55:00,105.22,105.27,105.21,105.27,3265.0,83.6659,83.7056,83.6579,83.7056,3265.0
2015-06-17 11:00:00,105.29,105.29,105.25,105.25,1336.0,83.7215,83.7215,83.6897,83.6897,1336.0
2015-06-17 11:05:00,105.26,105.27,105.24,105.26,3369.0,83.6977,83.7056,83.6818,83.6977,3369.0
2015-06-17 11:10:00,105.27,105.29,105.24,105.26,10290.0,83.7056,83.7215,83.6818,83.6977,10290.0
2015-06-17 11:15:00,105.26,105.26,105.23,105.23,10734.0,83.6977,83.6977,83.6738,83.6738,10734.0
2015-06-17 11:20:00,105.23,105.25,105.19,105.24,7550.0,83.6738,83.6897,83.642,83.6818,7550.0
2015-06-17 11:25:00,105.23,105.23,105.09,105.11,25764.0,83.6738,83.6738,83.5625,83.5784,25764.0
2015-06-17 11:30:00,105.09,105.12,105.08,105.1,17146.0,83.5625,83.5864,83.5546,83.5705,17146.0
2015-06-17 11:35:00,105.1,105.11,105.08,105.09,9145.0,83.5705,83.5784,83.5546,83.5625,9145.0
2015-06-17 11:40:00,105.08,105.09,105.05,105.05,8426.0,83.5546,83.5625,83.5307,83.5307,8426.0
2015-06-17 11:45:00,105.05,105.08,105.02,105.08,4029.0,83.5307,83.5546,83.5068,83.5546,4029.0
2015-06-17 11:50:00,105.1,105.15,105.09,105.15,2365.0,83.5705,83.6102,83.5625,83.6102,2365.0
2015-06-17 11:55:00,105.12,105.12,105.09,105.11,1706.0,83.5864,83.5864,83.5625,83.5784,1706.0
2015-06-17 12:00:00,105.09,105.11,105.06,105.1,2401.0,83.5625,83.5784,83.5387,83.5705,2401.0
2015-06-17 12:05:00,105.09,105.1,104.97,105.02,10586.0,83.5625,83.5705,83.4671,83.5068,10586.0
2015-06-17 12:10:00,105.01,105.01,104.98,104.98,3089.0,83.4989,83.4989,83.475,83.475,3089.0
2015-06-17 12:15:00,104.94,104.94,104.9,104.9,2467.0,83.4432,83.4432,83.4114,83.4114,2467.0
2015-06-17 12:20:00,104.89,104.96,104.89,104.96,3068.0,83.4035,83.4591,83.4035,83.4591,3068.0
2015-06-17 12:25:00,104.95,104.97,104.94,104.97,1031.0,83.4512,83.4671,83.4432,83.4671,1031.0
2015-06-17 12:30:00,104.95,104.96,104.94,104.96,1193.0,83.4512,83.4591,83.4432,83.4591,1193.0
2015-06-17 12:35:00,104.96,104.97,104.94,104.95,3826.0,83.4591,83.4671,83.4432,83.4512,3826.0
2015-06-17 12:40:00,104.94,104.98,104.83,104.85,16815.0,83.4432,83.475,83.3558,83.3717,16815.0
2015-06-17 12:45:00,104.85,104.87,104.84,104.84,13404.0,83.3717,83.3876,83.3637,83.3637,13404.0
2015-06-17 12:50:00,104.85,104.85,104.77,104.78,4252.0,83.3717,83.3717,83.3081,83.316,4252.0
2015-06-17 12:55:00,104.79,104.79,104.72,104.78,6225.0,83.324,83.324,83.2683,83.316,6225.0
2015-06-17 13:00:00,104.78,104.8,104.76,104.8,8457.0,83.316,83.3319,83.3001,83.3319,8457.0
2015-06-17 13:05:00,104.77,104.8,104.74,104.76,5089.0,83.3081,83.3319,83.2842,83.3001,5089.0
2015-06-17 13:10:00,104.77,104.8,104.76,104.78,4461.0,83.3081,83.3319,83.3001,83.316,4461.0
2015-06-17 13:15:00,104.78,104.8,104.77,104.78,6127.0,83.316,83.3319,83.3081,83.316,6127.0
2015-06-17 13:20:00,104.79,104.81,104.78,104.8,6874.0,83.324,83.3399,83.316,83.3319,6874.0
2015-06-17 13:25:00,104.8,104.8,104.78,104.78,8796.0,83.3319,83.3319,83.316,83.316,8796.0
2015-06-17 13:30:00,104.77,104.83,104.76,104.82,6151.0,83.3081,83.3558,83.3001,83.3478,6151.0
2015-06-17 13:35:00,104.82,104.82,104.8,104.82,3942.0,83.3478,83.3478,83.3319,83.3478,3942.0
2015-06-17 13:40:00,104.83,104.83,104.78,104.79,5854.0,83.3558,83.3558,83.316,83.324,5854.0
2015-06-17 13:45:00,104.8,104.82,104.76,104.79,7055.0,83.3319,83.3478,83.3001,83.324,7055.0
2015-06-17 13:50:00,104.79,104.88,104.79,104.88,6709.0,83.324,83.3955,83.324,83.3955,6709.0
2015-06-17 13:55:00,104.91,104.96,104.91,104.91,9624.0,83.4194,83.4591,83.4194,83.4194,9624.0
2015-06-17 14:00:00,104.92,105.33,104.71,105.3,29129.0,83.4273,83.7533,83.2604,83.7295,29129.0
2015-06-17 14:05:00,105.31,105.35,105.15,105.34,6799.0,83.7374,83.7692,83.6102,83.7613,6799.0
2015-06-17 14:10:00,105.27,105.32,105.19,105.27,8492.0,83.7056,83.7454,83.642,83.7056,8492.0
2015-06-17 14:15:00,105.28,105.34,105.12,105.13,15428.0,83.7136,83.7613,83.5864,83.5943,15428.0
2015-06-17 14:20:00,105.12,105.14,104.94,104.97,14400.0,83.5864,83.6023,83.4432,83.4671,14400.0
2015-06-17 14:25:00,104.98,105.03,104.97,104.99,11532.0,83.475,83.5148,83.4671,83.483,11532.0
2015-06-17 14:30:00,104.96,105.21,104.95,105.17,37115.0,83.4591,83.6579,83.4512,83.6261,37115.0
2015-06-17 14:35:00,105.16,105.28,105.11,105.28,26995.0,83.6182,83.7136,83.5784,83.7136,26995.0
2015-06-17 14:40:00,105.28,105.5,105.27,105.45,30846.0,83.7136,83.8885,83.7056,83.8488,30846.0
2015-06-17 14:45:00,105.42,105.55,105.42,105.48,19033.0,83.8249,83.9283,83.8249,83.8726,19033.0
2015-06-17 14:50:00,105.47,105.51,105.44,105.5,15400.0,83.8647,83.8965,83.8408,83.8885,15400.0
2015-06-17 14:55:00,105.51,105.51,105.39,105.41,9226.0,83.8965,83.8965,83.8011,83.817,9226.0
2015-06-17 15:00:00,105.42,105.44,105.3,105.33,32818.0,83.8249,83.8408,83.7295,83.7533,32818.0
2015-06-17 15:05:00,105.33,105.33,105.24,105.24,11950.0,83.7533,83.7533,83.6818,83.6818,11950.0
2015-06-17 15:10:00,105.24,105.31,105.23,105.29,13883.0,83.6818,83.7374,83.6738,83.7215,13883.0
2015-06-17 15:15:00,105.29,105.42,105.28,105.38,8319.0,83.7215,83.8249,83.7136,83.7931,8319.0
2015-06-17 15:20:00,105.35,105.44,105.35,105.4,17861.0,83.7692,83.8408,83.7692,83.809,17861.0
2015-06-17 15:25:00,105.4,105.42,105.36,105.36,8515.0,83.809,83.8249,83.7772,83.7772,8515.0
2015-06-17 15:30:00,105.36,105.41,105.28,105.3,21196.0,83.7772,83.817,83.7136,83.7295,21196.0
2015-06-17 15:35:00,105.29,105.32,105.26,105.31,12598.0,83.7215,83.7454,83.6977,83.7374,12598.0
2015-06-17 15:40:00,105.27,105.29,105.22,105.24,10801.0,83.7056,83.7215,83.6659,83.6818,10801.0
2015-06-17 15:45:00,105.24,105.24,105.16,105.2,17940.0,83.6818,83.6818,83.6182,83.65,17940.0
2015-06-17 15:50:00,105.21,105.27,105.19,105.25,22705.0,83.6579,83.7056,83.642,83.6897,22705.0
2015-06-17 15:55:00,105.25,105.25,105.21,105.21,33179.0,83.6897,83.6897,83.6579,83.6579,33179.0
2015-06-18 09:30:00,105.46,105.77,105.46,105.69,24300.0,83.8567,84.1032,83.8567,84.0396,24300.0
2015-06-18 09:35:00,105.72,105.73,105.56,105.56,9758.0,84.0635,84.0714,83.9362,83.9362,9758.0
2015-06-18 09:40:00,105.6,105.6,105.57,105.58,10202.0,83.968,83.968,83.9442,83.9521,10202.0
2015-06-18 09:45:00,105.59,105.8,105.59,105.78,11109.0,83.9601,84.1271,83.9601,84.1112,11109.0
2015-06-18 09:50:00,105.77,105.78,105.69,105.73,7670.0,84.1032,84.1112,84.0396,84.0714,7670.0
2015-06-18 09:55:00,105.72,105.72,105.65,105.71,5125.0,84.0635,84.0635,84.0078,84.0555,5125.0
2015-06-18 10:00:00,105.72,105.83,105.71,105.8,10091.0,84.0635,84.1509,84.0555,84.1271,10091.0
2015-06-18 10:05:00,105.8,105.97,105.8,105.93,15281.0,84.1271,84.2622,84.1271,84.2304,15281.0
2015-06-18 10:10:00,105.94,105.94,105.89,105.89,10580.0,84.2384,84.2384,84.1986,84.1986,10580.0
2015-06-18 10:15:00,105.89,105.92,105.89,105.92,25007.0,84.1986,84.2225,84.1986,84.2225,25007.0
2015-06-18 10:20:00,105.92,105.92,105.88,105.91,29458.0,84.2225,84.2225,84.1907,84.2145,29458.0
2015-06-18 10:25:00,105.92,105.95,105.88,105.9,29960.0,84.2225,84.2463,84.1907,84.2066,29960.0
2015-06-18 10:30:00,105.9,105.95,105.84,105.85,10700.0,84.2066,84.2463,84.1589,84.1668,10700.0
2015-06-18 10:35:00,105.84,105.88,105.84,105.88,2177.0,84.1589,84.1907,84.1589,84.1907,2177.0
2015-06-18 10:40:00,105.89,105.94,105.87,105.92,7587.0,84.1986,84.2384,84.1827,84.2225,7587.0
2015-06-18 10:45:00,105.91,106.02,105.91,105.99,21639.0,84.2145,84.302,84.2145,84.2781,21639.0
2015-06-18 10:50:00,106.01,106.04,106.0,106.02,8140.0,84.294,84.3179,84.2861,84.302,8140.0
2015-06-18 10:55:00,106.01,106.02,105.99,106.02,2597.0,84.294,84.302,84.2781,84.302,2597.0
2015-06-18 11:00:00,106.03,106.1,106.02,106.09,4908.0,84.31,84.3656,84.302,84.3577,4908.0
2015-06-18 11:05:00,106.1,106.17,106.1,106.14,9294.0,84.3656,84.4213,84.3656,84.3974,9294.0
2015-06-18 11:10:00,106.13,106.14,106.12,106.12,5178.0,84.3895,84.3974,84.3815,84.3815,5178.0
2015-06-18 11:15:00,106.13,106.13,106.06,106.08,19812.0,84.3895,84.3895,84.3338,84.3497,19812.0
2015-06-18 11:20:00,106.07,106.08,106.07,106.07,1200.0,84.3418,84.3497,84.3418,84.3418,1200.0
2015-06-18 11:25:00,106.08,106.1,106.07,106.1,10136.0,84.3497,84.3656,84.3418,84.3656,10136.0
2015-06-18 11:30:00,106.12,106.17,106.12,106.14,3900.0,84.3815,84.4213,84.3815,84.3974,3900.0
2015-06-18 11:35:00,106.12,106.14,106.11,106.14,4597.0,84.3815,84.3974,84.3736,84.3974,4597.0
2015-06-18 11:40:00,106.14,106.19,106.13,106.14,20392.0,84.3974,84.4372,84.3895,84.3974,20392.0
2015-06-18 11:45:00,106.16,106.17,106.12,106.12,5958.0,84.4133,84.4213,84.3815,84.3815,5958.0
2015-06-18 11:50:00,106.12,106.13,106.1,106.1,6836.0,84.3815,84.3895,84.3656,84.3656,6836.0
2015-06-18 11:55:00,106.1,106.1,106.08,106.09,5400.0,84.3656,84.3656,84.3497,84.3577,5400.0
2015-06-18 12:00:00,106.1,106.13,106.1,106.12,3721.0,84.3656,84.3895,84.3656,84.3815,3721.0
2015-06-18 12:05:00,106.12,106.12,106.08,106.1,21135.0,84.3815,84.3815,84.3497,84.3656,21135.0
2015-06-18 12:10:00,106.1,106.12,106.08,106.08,8113.0,84.3656,84.3815,84.3497,84.3497,8113.0
2015-06-18 12:15:00,106.09,106.11,106.08,106.08,2401.0,84.3577,84.3736,84.3497,84.3497,2401.0
2015-06-18 12:20:00,106.08,106.29,106.07,106.29,13106.0,84.3497,84.5167,84.3418,84.5167,13106.0
2015-06-18 12:25:00,106.28,106.28,106.21,106.22,4100.0,84.5087,84.5087,84.4531,84.461,4100.0
2015-06-18 12:30:00,106.26,106.41,106.26,106.41,19877.0,84.4928,84.6121,84.4928,84.6121,19877.0
2015-06-18 12:35:00,106.39,106.42,106.24,106.27,13822.0,84.5962,84.6201,84.4769,84.5008,13822.0
2015-06-18 12:40:00,106.31,106.31,106.24,106.25,5742.0,84.5326,84.5326,84.4769,84.4849,5742.0
2015-06-18 12:45:00,106.27,106.28,106.23,106.23,6641.0,84.5008,84.5087,84.469,84.469,6641.0
2015-06-18 12:50:00,106.24,106.25,106.22,106.22,11697.0,84.4769,84.4849,84.461,84.461,11697.0
2015-06-18 12:55:00,106.22,106.22,106.17,106.18,2588.0,84.461,84.461,84.4213,84.4292,2588.0
2015-06-18 13:00:00,106.16,106.21,106.16,106.2,4075.0,84.4133,84.4531,84.4133,84.4451,4075.0
2015-06-18 13:05:00,106.19,106.19,106.11,106.12,6329.0,84.4372,84.4372,84.3736,84.3815,6329.0
2015-06-18 13:10:00,106.11,106.16,106.11,106.13,8310.0,84.3736,84.4133,84.3736,84.3895,8310.0
2015-06-18 13:15:00,106.13,106.13,106.05,106.05,12112.0,84.3895,84.3895,84.3259,84.3259,12112.0
2015-06-18 13:20:00,106.08,106.09,105.97,106.02,11847.0,84.3497,84.3577,84.2622,84.302,11847.0
2015-06-18 13:25:00,106.02,106.05,106.01,106.05,9421.0,84.302,84.3259,84.294,84.3259,9421.0
2015-06-18 13:30:00,106.04,106.06,106.01,106.02,7198.0,84.3179,84.3338,84.294,84.302,7198.0
2015-06-18 13:35:00,106.03,106.08,106.03,106.05,4073.0,84.31,84.3497,84.31,84.3259,4073.0
2015-06-18 13:40:00,106.06,106.1,106.06,106.1,6015.0,84.3338,84.3656,84.3338,84.3656,6015.0
2015-06-18 13:45:00,106.1,106.11,106.07,106.08,6930.0,84.3656,84.3736,84.3418,84.3497,6930.0
2015-06-18 13:50:00,106.07,106.09,106.07,106.07,7289.0,84.3418,84.3577,84.3418,84.3418,7289.0
2015-06-18 13:55:00,106.08,106.1,106.04,106.05,11703.0,84.3497,84.3656,84.3179,84.3259,11703.0
2015-06-18 14:00:00,106.05,106.09,106.03,106.09,2887.0,84.3259,84.3577,84.31,84.3577,2887.0
2015-06-18 14:05:00,106.09,106.12,106.08,106.09,6666.0,84.3577,84.3815,84.3497,84.3577,6666.0
2015-06-18 14:10:00,106.08,106.09,106.08,106.08,4876.0,84.3497,84.3577,84.3497,84.3497,4876.0
2015-06-18 14:15:00,106.08,106.09,106.07,106.09,5912.0,84.3497,84.3577,84.3418,84.3577,5912.0
2015-06-18 14:20:00,106.08,106.18,106.08,106.16,29285.0,84.3497,84.4292,84.3497,84.4133,29285.0
2015-06-18 14:25:00,106.15,106.18,106.12,106.14,1565569.0,84.4054,84.4292,84.3815,84.3974,1565569.0
2015-06-18 14:30:00,106.15,106.17,106.14,106.16,12642.0,84.4054,84.4213,84.3974,84.4133,12642.0
2015-06-18 14:35:00,106.16,106.2,106.13,106.2,75648.0,84.4133,84.4451,84.3895,84.4451,75648.0
2015-06-18 14:40:00,106.2,106.21,106.18,106.2,60129.0,84.4451,84.4531,84.4292,84.4451,60129.0
2015-06-18 14:45:00,106.2,106.21,106.19,106.2,76494.0,84.4451,84.4531,84.4372,84.4451,76494.0
2015-06-18 14:50:00,106.2,106.24,106.19,106.2,48300.0,84.4451,84.4769,84.4372,84.4451,48300.0
2015-06-18 14:55:00,106.19,106.22,106.19,106.22,25725.0,84.4372,84.461,84.4372,84.461,25725.0
2015-06-18 15:00:00,106.22,106.23,106.17,106.17,17285.0,84.461,84.469,84.4213,84.4213,17285.0
2015-06-18 15:05:00,106.18,106.19,106.14,106.16,7775.0,84.4292,84.4372,84.3974,84.4133,7775.0
2015-06-18 15:10:00,106.15,106.17,106.14,106.15,12117.0,84.4054,84.4213,84.3974,84.4054,12117.0
2015-06-18 15:15:00,106.15,106.16,106.13,106.16,18021.0,84.4054,84.4133,84.3895,84.4133,18021.0
2015-06-18 15:20:00,106.17,106.19,106.15,106.19,31844.0,84.4213,84.4372,84.4054,84.4372,31844.0
2015-06-18 15:25:00,106.2,106.27,106.2,106.26,6206.0,84.4451,84.5008,84.4451,84.4928,6206.0
2015-06-18 15:30:00,106.28,106.3,106.27,106.28,19602.0,84.5087,84.5246,84.5008,84.5087,19602.0
2015-06-18 15:35:00,106.27,106.29,106.18,106.18,8165.0,84.5008,84.5167,84.4292,84.4292,8165.0
2015-06-18 15:40:00,106.19,106.27,106.19,106.23,20709.0,84.4372,84.5008,84.4372,84.469,20709.0
2015-06-18 15:45:00,106.22,106.22,106.15,106.15,17986.0,84.461,84.461,84.4054,84.4054,17986.0
2015-06-18 15:50:00,106.15,106.16,106.1,106.1,9938.0,84.4054,84.4133,84.3656,84.3656,9938.0
2015-06-18 15:55:00,106.09,106.14,106.08,106.12,19875.0,84.3577,84.3974,84.3497,84.3815,19875.0
2015-06-19 09:30:00,106.09,106.09,105.9,105.97,23820.0,84.3577,84.3577,84.2066,84.2622,23820.0
2015-06-19 09:35:00,105.99,106.04,105.85,105.87,21477.0,84.2781,84.3179,84.1668,84.1827,21477.0
2015-06-19 09:40:00,105.87,105.94,105.86,105.94,3229.0,84.1827,84.2384,84.1748,84.2384,3229.0
2015-06-19 09:45:00,105.91,105.91,105.84,105.85,7500.0,84.2145,84.2145,84.1589,84.1668,7500.0
2015-06-19 09:50:00,105.84,105.94,105.84,105.92,2900.0,84.1589,84.2384,84.1589,84.2225,2900.0
2015-06-19 09:55:00,105.94,105.97,105.94,105.96,5741.0,84.2384,84.2622,84.2384,84.2543,5741.0
2015-06-19 10:00:00,105.96,106.02,105.96,105.98,7325.0,84.2543,84.302,84.2543,84.2702,7325.0
2015-06-19 10:05:00,105.99,106.06,105.99,106.02,38065.0,84.2781,84.3338,84.2781,84.302,38065.0
2015-06-19 10:10:00,106.01,106.04,106.01,106.02,7959.0,84.294,84.3179,84.294,84.302,7959.0
2015-06-19 10:15:00,106.01,106.01,105.96,105.99,5007.0,84.294,84.294,84.2543,84.2781,5007.0
2015-06-19 10:20:00,105.98,106.04,105.96,106.04,9526.0,84.2702,84.3179,84.2543,84.3179,9526.0
2015-06-19 10:25:00,106.03,106.03,105.98,106.0,4769.0,84.31,84.31,84.2702,84.2861,4769.0
2015-06-19 10:30:00,106.0,106.0,105.94,105.95,4361.0,84.2861,84.2861,84.2384,84.2463,4361.0
2015-06-19 10:35:00,105.95,106.04,105.92,105.92,12624.0,84.2463,84.3179,84.2225,84.2225,12624.0
2015-06-19 10:40:00,105.93,105.98,105.92,105.94,7868.0,84.2304,84.2702,84.2225,84.2384,7868.0
2015-06-19 10:45:00,105.95,106.0,105.95,106.0,4218.0,84.2463,84.2861,84.2463,84.2861,4218.0
2015-06-19 10:50:00,106.01,106.02,105.96,106.01,6416.0,84.294,84.302,84.2543,84.294,6416.0
2015-06-19 10:55:00,106.0,106.03,105.99,106.0,9750.0,84.2861,84.31,84.2781,84.2861,9750.0
2015-06-19 11:00:00,106.0,106.0,105.94,105.96,18695.0,84.2861,84.2861,84.2384,84.2543,18695.0
2015-06-19 11:05:00,105.96,105.96,105.92,105.95,3399.0,84.2543,84.2543,84.2225,84.2463,3399.0
2015-06-19 11:10:00,105.95,105.97,105.93,105.96,3263.0,84.2463,84.2622,84.2304,84.2543,3263.0
2015-06-19 11:15:00,105.97,105.98,105.95,105.97,5918.0,84.2622,84.2702,84.2463,84.2622,5918.0
2015-06-19 11:20:00,105.97,105.98,105.94,105.95,14791.0,84.2622,84.2702,84.2384,84.2463,14791.0
2015-06-19 11:25:00,105.95,105.96,105.91,105.91,3014.0,84.2463,84.2543,84.2145,84.2145,3014.0
2015-06-19 11:30:00,105.93,105.94,105.88,105.91,8602.0,84.2304,84.2384,84.1907,84.2145,8602.0
2015-06-19 11:35:00,105.91,105.92,105.88,105.89,9660.0,84.2145,84.2225,84.1907,84.1986,9660.0
2015-06-19 11:40:00,105.88,105.88,105.85,105.85,2990.0,84.1907,84.1907,84.1668,84.1668,2990.0
2015-06-19 11:45:00,105.82,105.82,105.77,105.81,5129.0,84.143,84.143,84.1032,84.135,5129.0
2015-06-19 11:50:00,105.8,105.8,105.78,105.78,1876.0,84.1271,84.1271,84.1112,84.1112,1876.0
2015-06-19 11:55:00,105.81,105.81,105.77,105.8,2321.0,84.135,84.135,84.1032,84.1271,2321.0
2015-06-19 12:00:00,105.8,105.8,105.76,105.79,8739.0,84.1271,84.1271,84.0953,84.1191,8739.0
2015-06-19 12:05:00,105.79,105.79,105.74,105.76,9872.0,84.1191,84.1191,84.0794,84.0953,9872.0
2015-06-19 12:10:00,105.76,105.8,105.76,105.78,6487.0,84.0953,84.1271,84.0953,84.1112,6487.0
2015-06-19 12:15:00,105.78,105.8,105.78,105.8,2565.0,84.1112,84.1271,84.1112,84.1271,2565.0
2015-06-19 12:20:00,105.79,105.79,105.74,105.74,5565.0,84.1191,84.1191,84.0794,84.0794,5565.0
2015-06-19 12:25:00,105.75,105.78,105.75,105.75,2450.0,84.0873,84.1112,84.0873,84.0873,2450.0
2015-06-19 12:30:00,105.75,105.78,105.73,105.78,3704.0,84.0873,84.1112,84.0714,84.1112,3704.0
2015-06-19 12:35:00,105.8,105.81,105.77,105.77,3351.0,84.1271,84.135,84.1032,84.1032,3351.0
2015-06-19 12:40:00,105.78,105.8,105.78,105.79,4253.0,84.1112,84.1271,84.1112,84.1191,4253.0
2015-06-19 12:45:00,105.79,105.81,105.78,105.8,10956.0,84.1191,84.135,84.1112,84.1271,10956.0
2015-06-19 12:50:00,105.81,105.81,105.77,105.8,7450.0,84.135,84.135,84.1032,84.1271,7450.0
2015-06-19 12:55:00,105.79,105.79,105.78,105.79,4380.0,84.1191,84.1191,84.1112,84.1191,4380.0
2015-06-19 13:00:00,105.79,105.79,105.76,105.78,2900.0,84.1191,84.1191,84.0953,84.1112,2900.0
2015-06-19 13:05:00,105.78,105.78,105.73,105.74,7473.0,84.1112,84.1112,84.0714,84.0794,7473.0
2015-06-19 13:10:00,105.74,105.77,105.72,105.76,4469.0,84.0794,84.1032,84.0635,84.0953,4469.0
2015-06-19 13:15:00,105.75,105.78,105.75,105.78,9657.0,84.0873,84.1112,84.0873,84.1112,9657.0
2015-06-19 13:20:00,105.77,105.79,105.76,105.78,5541.0,84.1032,84.1191,84.0953,84.1112,5541.0
2015-06-19 13:25:00,105.79,105.8,105.77,105.77,4355.0,84.1191,84.1271,84.1032,84.1032,4355.0
2015-06-19 13:30:00,105.78,105.84,105.77,105.84,16825.0,84.1112,84.1589,84.1032,84.1589,16825.0
2015-06-19 13:35:00,105.83,105.86,105.83,105.86,1961.0,84.1509,84.1748,84.1509,84.1748,1961.0
2015-06-19 13:40:00,105.85,105.86,105.84,105.85,3529.0,84.1668,84.1748,84.1589,84.1668,3529.0
2015-06-19 13:45:00,105.84,105.85,105.83,105.85,6085.0,84.1589,84.1668,84.1509,84.1668,6085.0
2015-06-19 13:50:00,105.85,105.86,105.83,105.83,7162.0,84.1668,84.1748,84.1509,84.1509,7162.0
2015-06-19 13:55:00,105.84,105.84,105.81,105.81,7854.0,84.1589,84.1589,84.135,84.135,7854.0
2015-06-19 14:00:00,105.82,105.82,105.78,105.79,5705.0,84.143,84.143,84.1112,84.1191,5705.0
2015-06-19 14:05:00,105.8,105.81,105.77,105.78,19471.0,84.1271,84.135,84.1032,84.1112,19471.0
2015-06-19 14:10:00,105.78,105.78,105.77,105.77,2601.0,84.1112,84.1112,84.1032,84.1032,2601.0
2015-06-19 14:15:00,105.77,105.77,105.74,105.76,16247.0,84.1032,84.1032,84.0794,84.0953,16247.0
2015-06-19 14:20:00,105.76,105.76,105.66,105.66,21848.0,84.0953,84.0953,84.0157,84.0157,21848.0
2015-06-19 14:25:00,105.67,105.67,105.62,105.67,22314.0,84.0237,84.0237,83.9839,84.0237,22314.0
2015-06-19 14:30:00,105.66,105.66,105.62,105.66,10696.0,84.0157,84.0157,83.9839,84.0157,10696.0
2015-06-19 14:35:00,105.66,105.67,105.65,105.66,9985.0,84.0157,84.0237,84.0078,84.0157,9985.0
2015-06-19 14:40:00,105.66,105.66,105.64,105.64,26730.0,84.0157,84.0157,83.9998,83.9998,26730.0
2015-06-19 14:45:00,105.65,105.65,105.62,105.64,8135.0,84.0078,84.0078,83.9839,83.9998,8135.0
2015-06-19 14:50:00,105.64,105.64,105.57,105.58,13156.0,83.9998,83.9998,83.9442,83.9521,13156.0
2015-06-19 14:55:00,105.58,105.62,105.58,105.61,5125.0,83.9521,83.9839,83.9521,83.976,5125.0
2015-06-19 15:00:00,105.62,105.62,105.59,105.59,6969.0,83.9839,83.9839,83.9601,83.9601,6969.0
2015-06-19 15:05:00,105.59,105.6,105.58,105.6,9291.0,83.9601,83.968,83.9521,83.968,9291.0
2015-06-19 15:10:00,105.61,105.62,105.55,105.58,18416.0,83.976,83.9839,83.9283,83.9521,18416.0
2015-06-19 15:15:00,105.58,105.58,105.53,105.56,2484.0,83.9521,83.9521,83.9124,83.9362,2484.0
2015-06-19 15:20:00,105.56,105.58,105.56,105.57,10876.0,83.9362,83.9521,83.9362,83.9442,10876.0
2015-06-19 15:25:00,105.58,105.59,105.57,105.57,4962.0,83.9521,83.9601,83.9442,83.9442,4962.0
2015-06-19 15:30:00,105.56,105.65,105.54,105.64,21654.0,83.9362,84.0078,83.9203,83.9998,21654.0
2015-06-19 15:35:00,105.64,105.64,105.59,105.62,7164.0,83.9998,83.9998,83.9601,83.9839,7164.0
2015-06-19 15:40:00,105.63,105.64,105.62,105.63,6975.0,83.9919,83.9998,83.9839,83.9919,6975.0
2015-06-19 15:45:00,105.64,105.72,105.63,105.7,18346.0,83.9998,84.0635,83.9919,84.0476,18346.0
2015-06-19 15:50:00,105.7,105.71,105.66,105.66,10472.0,84.0476,84.0555,84.0157,84.0157,10472.0
2015-06-19 15:55:00,105.66,105.66,105.46,105.46,39541.0,84.0157,84.0157,83.8567,83.8567,39541.0
2015-06-22 09:30:00,106.16,106.19,106.12,106.18,23068.0,84.4133,84.4372,84.3815,84.4292,23068.0
2015-06-22 09:35:00,106.2,106.21,105.99,106.0,5629.0,84.4451,84.4531,84.2781,84.2861,5629.0
2015-06-22 09:40:00,106.06,106.07,106.03,106.07,10950.0,84.3338,84.3418,84.31,84.3418,10950.0
2015-06-22 09:45:00,106.11,106.13,106.07,106.12,5237.0,84.3736,84.3895,84.3418,84.3815,5237.0
2015-06-22 09:50:00,106.11,106.18,106.1,106.14,30277.0,84.3736,84.4292,84.3656,84.3974,30277.0
2015-06-22 09:55:00,106.15,106.18,106.14,106.18,18525.0,84.4054,84.4292,84.3974,84.4292,18525.0
2015-06-22 10:00:00,106.18,106.19,106.12,106.14,4360.0,84.4292,84.4372,84.3815,84.3974,4360.0
2015-06-22 10:05:00,106.14,106.26,106.13,106.24,65782.0,84.3974,84.4928,84.3895,84.4769,65782.0
2015-06-22 10:10:00,106.23,106.24,106.21,106.23,6161.0,84.469,84.4769,84.4531,84.469,6161.0
2015-06-22 10:15:00,106.23,106.25,106.21,106.22,58058.0,84.469,84.4849,84.4531,84.461,58058.0
2015-06-22 10:20:00,106.22,106.23,106.17,106.22,27993.0,84.461,84.469,84.4213,84.461,27993.0
2015-06-22 10:25:00,106.22,106.23,106.19,106.2,27315.0,84.461,84.469,84.4372,84.4451,27315.0
2015-06-22 10:30:00,106.2,106.24,106.2,106.21,30522.0,84.4451,84.4769,84.4451,84.4531,30522.0
2015-06-22 10:35:00,106.21,106.26,106.21,106.25,8057.0,84.4531,84.4928,84.4531,84.4849,8057.0
2015-06-22 10:40:00,106.26,106.37,106.26,106.34,29176.0,84.4928,84.5803,84.4928,84.5564,29176.0
2015-06-22 10:45:00,106.35,106.36,106.29,106.3,7602.0,84.5644,84.5724,84.5167,84.5246,7602.0
2015-06-22 10:50:00,106.28,106.29,106.24,106.25,3179.0,84.5087,84.5167,84.4769,84.4849,3179.0
2015-06-22 10:55:00,106.25,106.32,106.25,106.31,2443.0,84.4849,84.5405,84.4849,84.5326,2443.0
2015-06-22 11:00:00,106.32,106.32,106.24,106.31,29310.0,84.5405,84.5405,84.4769,84.5326,29310.0
2015-06-22 11:05:00,106.31,106.36,106.3,106.33,7251.0,84.5326,84.5724,84.5246,84.5485,7251.0
2015-06-22 11:10:00,106.33,106.35,106.33,106.35,13248.0,84.5485,84.5644,84.5485,84.5644,13248.0
2015-06-22 11:15:00,106.35,106.37,106.34,106.34,1503.0,84.5644,84.5803,84.5564,84.5564,1503.0
2015-06-22 11:20:00,106.34,106.4,106.34,106.38,20666.0,84.5564,84.6042,84.5564,84.5883,20666.0
2015-06-22 11:25:00,106.38,106.38,106.33,106.35,19772.0,84.5883,84.5883,84.5485,84.5644,19772.0
2015-06-22 11:30:00,106.35,106.37,106.31,106.33,19914.0,84.5644,84.5803,84.5326,84.5485,19914.0
2015-06-22 11:35:00,106.32,106.33,106.29,106.29,5135.0,84.5405,84.5485,84.5167,84.5167,5135.0
2015-06-22 11:40:00,106.28,106.28,106.23,106.27,9076.0,84.5087,84.5087,84.469,84.5008,9076.0
2015-06-22 11:45:00,106.25,106.27,106.25,106.27,5175.0,84.4849,84.5008,84.4849,84.5008,5175.0
2015-06-22 11:50:00,106.27,106.28,106.21,106.23,10258.0,84.5008,84.5087,84.4531,84.469,10258.0
2015-06-22 11:55:00,106.23,106.24,106.18,106.18,9480.0,84.469,84.4769,84.4292,84.4292,9480.0
2015-06-22 12:00:00,106.18,106.19,106.16,106.17,31394.0,84.4292,84.4372,84.4133,84.4213,31394.0
2015-06-22 12:05:00,106.17,106.18,106.14,106.14,13875.0,84.4213,84.4292,84.3974,84.3974,13875.0
2015-06-22 12:10:00,106.12,106.16,106.09,106.13,37158.0,84.3815,84.4133,84.3577,84.3895,37158.0
2015-06-22 12:15:00,106.13,106.15,106.11,106.12,16162.0,84.3895,84.4054,84.3736,84.3815,16162.0
2015-06-22 12:20:00,106.11,106.11,106.03,106.03,15002.0,84.3736,84.3736,84.31,84.31,15002.0
2015-06-22 12:25:00,106.0,106.03,105.96,106.0,4653.0,84.2861,84.31,84.2543,84.2861,4653.0
2015-06-22 12:30:00,106.0,106.05,106.0,106.03,9274.0,84.2861,84.3259,84.2861,84.31,9274.0
2015-06-22 12:35:00,106.05,106.08,106.05,106.08,1008.0,84.3259,84.3497,84.3259,84.3497,1008.0
2015-06-22 12:40:00,106.07,106.09,106.06,106.07,2411.0,84.3418,84.3577,84.3338,84.3418,2411.0
2015-06-22 12:45:00,106.07,106.08,106.04,106.08,10210.0,84.3418,84.3497,84.3179,84.3497,10210.0
2015-06-22 12:50:00,106.07,106.11,106.06,106.09,11942.0,84.3418,84.3736,84.3338,84.3577,11942.0
2015-06-22 12:55:00,106.09,106.11,106.09,106.1,6791.0,84.3577,84.3736,84.3577,84.3656,6791.0
2015-06-22 13:00:00,106.09,106.12,106.07,106.12,9375.0,84.3577,84.3815,84.3418,84.3815,9375.0
2015-06-22 13:05:00,106.11,106.12,106.07,106.07,2620.0,84.3736,84.3815,84.3418,84.3418,2620.0
2015-06-22 13:10:00,106.06,106.08,106.04,106.04,2374.0,84.3338,84.3497,84.3179,84.3179,2374.0
2015-06-22 13:15:00,106.04,106.04,106.02,106.03,13537.0,84.3179,84.3179,84.302,84.31,13537.0
2015-06-22 13:20:00,106.03,106.06,106.03,106.04,1862.0,84.31,84.3338,84.31,84.3179,1862.0
2015-06-22 13:25:00,106.04,106.04,105.99,105.99,3253.0,84.3179,84.3179,84.2781,84.2781,3253.0
2015-06-22 13:30:00,105.99,106.02,105.97,106.02,17808.0,84.2781,84.302,84.2622,84.302,17808.0
2015-06-22 13:35:00,106.02,106.03,105.98,105.99,1458.0,84.302,84.31,84.2702,84.2781,1458.0
2015-06-22 13:40:00,106.0,106.02,105.99,105.99,4275.0,84.2861,84.302,84.2781,84.2781,4275.0
2015-06-22 13:45:00,105.98,106.05,105.98,106.03,2346.0,84.2702,84.3259,84.2702,84.31,2346.0
2015-06-22 13:50:00,106.03,106.06,106.02,106.02,7978.0,84.31,84.3338,84.302,84.302,7978.0
2015-06-22 13:55:00,106.02,106.06,106.01,106.06,1636.0,84.302,84.3338,84.294,84.3338,1636.0
2015-06-22 14:00:00,106.06,106.06,106.03,106.05,1501.0,84.3338,84.3338,84.31,84.3259,1501.0
2015-06-22 14:05:00,106.08,106.09,106.07,106.09,1959.0,84.3497,84.3577,84.3418,84.3577,1959.0
2015-06-22 14:10:00,106.07,106.07,106.04,106.04,4710.0,84.3418,84.3418,84.3179,84.3179,4710.0
2015-06-22 14:15:00,106.05,106.06,106.04,106.05,22440.0,84.3259,84.3338,84.3179,84.3259,22440.0
2015-06-22 14:20:00,106.05,106.07,106.04,106.05,12837.0,84.3259,84.3418,84.3179,84.3259,12837.0
2015-06-22 14:25:00,106.04,106.05,106.02,106.03,2731.0,84.3179,84.3259,84.302,84.31,2731.0
2015-06-22 14:30:00,106.02,106.05,106.0,106.05,15522.0,84.302,84.3259,84.2861,84.3259,15522.0
2015-06-22 14:35:00,106.06,106.1,106.05,106.09,48788.0,84.3338,84.3656,84.3259,84.3577,48788.0
2015-06-22 14:40:00,106.08,106.09,106.06,106.06,7005.0,84.3497,84.3577,84.3338,84.3338,7005.0
2015-06-22 14:45:00,106.06,106.07,106.05,106.06,8517.0,84.3338,84.3418,84.3259,84.3338,8517.0
2015-06-22 14:50:00,106.07,106.13,106.06,106.12,9058.0,84.3418,84.3895,84.3338,84.3815,9058.0
2015-06-22 14:55:00,106.13,106.15,106.11,106.11,12837.0,84.3895,84.4054,84.3736,84.3736,12837.0
2015-06-22 15:00:00,106.12,106.12,106.07,106.09,22521.0,84.3815,84.3815,84.3418,84.3577,22521.0
2015-06-22 15:05:00,106.09,106.11,106.07,106.1,11778.0,84.3577,84.3736,84.3418,84.3656,11778.0
2015-06-22 15:10:00,106.12,106.12,106.09,106.11,25542.0,84.3815,84.3815,84.3577,84.3736,25542.0
2015-06-22 15:15:00,106.11,106.11,106.05,106.07,102310.0,84.3736,84.3736,84.3259,84.3418,102310.0
2015-06-22 15:20:00,106.08,106.11,106.08,106.11,13369.0,84.3497,84.3736,84.3497,84.3736,13369.0
2015-06-22 15:25:00,106.12,106.12,106.07,106.08,16946.0,84.3815,84.3815,84.3418,84.3497,16946.0
2015-06-22 15:30:00,106.08,106.1,106.07,106.09,17674.0,84.3497,84.3656,84.3418,84.3577,17674.0
2015-06-22 15:35:00,106.09,106.09,106.02,106.02,11162.0,84.3577,84.3577,84.302,84.302,11162.0
2015-06-22 15:40:00,106.04,106.08,106.04,106.07,19469.0,84.3179,84.3497,84.3179,84.3418,19469.0
2015-06-22 15:45:00,106.06,106.06,106.01,106.04,34510.0,84.3338,84.3338,84.294,84.3179,34510.0
2015-06-22 15:50:00,106.04,106.04,106.01,106.01,22520.0,84.3179,84.3179,84.294,84.294,22520.0
2015-06-22 15:55:00,106.0,106.03,105.97,106.0,28338.0,84.2861,84.31,84.2622,84.2861,28338.0
2015-06-23 09:30:00,106.22,106.28,106.17,106.2,27928.0,84.461,84.5087,84.4213,84.4451,27928.0
2015-06-23 09:35:00,106.2,106.24,106.2,106.22,2653.0,84.4451,84.4769,84.4451,84.461,2653.0
2015-06-23 09:40:00,106.2,106.23,106.18,106.19,6034.0,84.4451,84.469,84.4292,84.4372,6034.0
2015-06-23 09:45:00,106.22,106.25,106.21,106.23,3092.0,84.461,84.4849,84.4531,84.469,3092.0
2015-06-23 09:50:00,106.25,106.27,106.22,106.24,7251.0,84.4849,84.5008,84.461,84.4769,7251.0
2015-06-23 09:55:00,106.24,106.28,106.24,106.28,1414.0,84.4769,84.5087,84.4769,84.5087,1414.0
2015-06-23 10:00:00,106.27,106.29,106.24,106.29,11019.0,84.5008,84.5167,84.4769,84.5167,11019.0
2015-06-23 10:05:00,106.29,106.33,106.26,106.26,4557.0,84.5167,84.5485,84.4928,84.4928,4557.0
2015-06-23 10:10:00,106.27,106.3,106.26,106.28,4950.0,84.5008,84.5246,84.4928,84.5087,4950.0
2015-06-23 10:15:00,106.28,106.29,106.13,106.13,12788.0,84.5087,84.5167,84.3895,84.3895,12788.0
2015-06-23 10:20:00,106.12,106.18,106.12,106.17,6723.0,84.3815,84.4292,84.3815,84.4213,6723.0
2015-06-23 10:25:00,106.16,106.16,106.1,106.13,8354.0,84.4133,84.4133,84.3656,84.3895,8354.0
2015-06-23 10:30:00,106.12,106.2,106.12,106.14,33704.0,84.3815,84.4451,84.3815,84.3974,33704.0
2015-06-23 10:35:00,106.13,106.16,106.12,106.12,15399.0,84.3895,84.4133,84.3815,84.3815,15399.0
2015-06-23 10:40:00,106.1,106.1,106.02,106.02,13680.0,84.3656,84.3656,84.302,84.302,13680.0
2015-06-23 10:45:00,106.03,106.1,106.03,106.08,21280.0,84.31,84.3656,84.31,84.3497,21280.0
2015-06-23 10:50:00,106.08,106.08,106.03,106.07,21112.0,84.3497,84.3497,84.31,84.3418,21112.0
2015-06-23 10:55:00,106.07,106.07,106.01,106.06,11988.0,84.3418,84.3418,84.294,84.3338,11988.0
2015-06-23 11:00:00,106.06,106.08,106.03,106.07,16597.0,84.3338,84.3497,84.31,84.3418,16597.0
2015-06-23 11:05:00,106.07,106.14,106.06,106.12,23416.0,84.3418,84.3974,84.3338,84.3815,23416.0
2015-06-23 11:10:00,106.12,106.13,106.08,106.1,15002.0,84.3815,84.3895,84.3497,84.3656,15002.0
2015-06-23 11:15:00,106.09,106.13,106.03,106.1,24521.0,84.3577,84.3895,84.31,84.3656,24521.0
2015-06-23 11:20:00,106.12,106.12,106.04,106.06,12052.0,84.3815,84.3815,84.3179,84.3338,12052.0
2015-06-23 11:25:00,106.06,106.07,105.99,106.0,14418.0,84.3338,84.3418,84.2781,84.2861,14418.0
2015-06-23 11:30:00,105.99,106.07,105.97,106.05,21842.0,84.2781,84.3418,84.2622,84.3259,21842.0
2015-06-23 11:35:00,106.04,106.1,106.04,106.04,13047.0,84.3179,84.3656,84.3179,84.3179,13047.0
2015-06-23 11:40:00,106.04,106.06,106.03,106.03,12079.0,84.3179,84.3338,84.31,84.31,12079.0
2015-06-23 11:45:00,106.02,106.08,106.02,106.07,14031.0,84.302,84.3497,84.302,84.3418,14031.0
2015-06-23 11:50:00,106.09,106.09,106.06,106.07,8381.0,84.3577,84.3577,84.3338,84.3418,8381.0
2015-06-23 11:55:00,106.07,106.07,106.04,106.04,9181.0,84.3418,84.3418,84.3179,84.3179,9181.0
2015-06-23 12:00:00,106.04,106.04,105.97,105.99,12924.0,84.3179,84.3179,84.2622,84.2781,12924.0
2015-06-23 12:05:00,105.98,105.98,105.91,105.93,13757.0,84.2702,84.2702,84.2145,84.2304,13757.0
2015-06-23 12:10:00,105.93,105.95,105.93,105.95,6079.0,84.2304,84.2463,84.2304,84.2463,6079.0
2015-06-23 12:15:00,105.95,106.0,105.95,105.98,13652.0,84.2463,84.2861,84.2463,84.2702,13652.0
2015-06-23 12:20:00,105.98,105.99,105.95,105.95,10317.0,84.2702,84.2781,84.2463,84.2463,10317.0
2015-06-23 12:25:00,105.95,106.0,105.94,106.0,11612.0,84.2463,84.2861,84.2384,84.2861,11612.0
2015-06-23 12:30:00,105.99,106.0,105.98,106.0,11896.0,84.2781,84.2861,84.2702,84.2861,11896.0
2015-06-23 12:35:00,105.98,106.02,105.98,106.0,18891.0,84.2702,84.302,84.2702,84.2861,18891.0
2015-06-23 12:40:00,106.0,106.02,105.98,105.99,21406.0,84.2861,84.302,84.2702,84.2781,21406.0
2015-06-23 12:45:00,105.99,106.01,105.98,106.01,4156.0,84.2781,84.294,84.2702,84.294,4156.0
2015-06-23 12:50:00,106.01,106.01,105.97,105.99,14770.0,84.294,84.294,84.2622,84.2781,14770.0
2015-06-23 12:55:00,105.98,105.99,105.95,105.96,14238.0,84.2702,84.2781,84.2463,84.2543,14238.0
2015-06-23 13:00:00,105.97,105.99,105.96,105.99,6260.0,84.2622,84.2781,84.2543,84.2781,6260.0
2015-06-23 13:05:00,105.98,105.98,105.93,105.96,10189.0,84.2702,84.2702,84.2304,84.2543,10189.0
2015-06-23 13:10:00,105.97,106.01,105.96,106.0,11716.0,84.2622,84.294,84.2543,84.2861,11716.0
2015-06-23 13:15:00,106.0,106.04,106.0,106.04,14042.0,84.2861,84.3179,84.2861,84.3179,14042.0
2015-06-23 13:20:00,106.04,106.04,106.01,106.02,17558.0,84.3179,84.3179,84.294,84.302,17558.0
2015-06-23 13:25:00,106.02,106.03,106.01,106.01,22946.0,84.302,84.31,84.294,84.294,22946.0
2015-06-23 13:30:00,106.0,106.02,105.99,106.02,14554.0,84.2861,84.302,84.2781,84.302,14554.0
2015-06-23 13:35:00,106.02,106.03,106.01,106.02,9735.0,84.302,84.31,84.294,84.302,9735.0
2015-06-23 13:40:00,106.03,106.09,106.02,106.09,23719.0,84.31,84.3577,84.302,84.3577,23719.0
2015-06-23 13:45:00,106.09,106.09,106.07,106.08,16480.0,84.3577,84.3577,84.3418,84.3497,16480.0
2015-06-23 13:50:00,106.07,106.09,106.07,106.08,6039.0,84.3418,84.3577,84.3418,84.3497,6039.0
2015-06-23 13:55:00,106.08,106.08,106.07,106.08,8150.0,84.3497,84.3497,84.3418,84.3497,8150.0
2015-06-23 14:00:00,106.08,106.09,106.08,106.08,30392.0,84.3497,84.3577,84.3497,84.3497,30392.0
2015-06-23 14:05:00,106.07,106.08,106.05,106.06,12724.0,84.3418,84.3497,84.3259,84.3338,12724.0
2015-06-23 14:10:00,106.06,106.08,106.05,106.08,6423.0,84.3338,84.3497,84.3259,84.3497,6423.0
2015-06-23 14:15:00,106.09,106.11,106.09,106.1,11044.0,84.3577,84.3736,84.3577,84.3656,11044.0
2015-06-23 14:20:00,106.1,106.11,106.09,106.11,12221.0,84.3656,84.3736,84.3577,84.3736,12221.0
2015-06-23 14:25:00,106.11,106.11,106.09,106.09,12674.0,84.3736,84.3736,84.3577,84.3577,12674.0
2015-06-23 14:30:00,106.1,106.11,106.08,106.1,15666.0,84.3656,84.3736,84.3497,84.3656,15666.0
2015-06-23 14:35:00,106.11,106.18,106.05,106.15,147464.0,84.3736,84.4292,84.3259,84.4054,147464.0
2015-06-23 14:40:00,106.15,106.19,106.15,106.17,13410.0,84.4054,84.4372,84.4054,84.4213,13410.0
2015-06-23 14:45:00,106.18,106.18,106.15,106.16,34008.0,84.4292,84.4292,84.4054,84.4133,34008.0
2015-06-23 14:50:00,106.16,106.18,106.15,106.17,18442.0,84.4133,84.4292,84.4054,84.4213,18442.0
2015-06-23 14:55:00,106.17,106.18,106.16,106.17,31964.0,84.4213,84.4292,84.4133,84.4213,31964.0
2015-06-23 15:00:00,106.17,106.18,106.15,106.16,25623.0,84.4213,84.4292,84.4054,84.4133,25623.0
2015-06-23 15:05:00,106.15,106.15,106.11,106.12,18127.0,84.4054,84.4054,84.3736,84.3815,18127.0
2015-06-23 15:10:00,106.12,106.14,106.1,106.12,22474.0,84.3815,84.3974,84.3656,84.3815,22474.0
2015-06-23 15:15:00,106.13,106.14,106.12,106.13,17169.0,84.3895,84.3974,84.3815,84.3895,17169.0
2015-06-23 15:20:00,106.13,106.15,106.11,106.14,10147.0,84.3895,84.4054,84.3736,84.3974,10147.0
2015-06-23 15:25:00,106.13,106.15,106.12,106.15,17184.0,84.3895,84.4054,84.3815,84.4054,17184.0
2015-06-23 15:30:00,106.15,106.19,106.14,106.19,37949.0,84.4054,84.4372,84.3974,84.4372,37949.0
2015-06-23 15:35:00,106.19,106.2,106.12,106.14,20483.0,84.4372,84.4451,84.3815,84.3974,20483.0
2015-06-23 15:40:00,106.15,106.16,106.13,106.14,15282.0,84.4054,84.4133,84.3895,84.3974,15282.0
2015-06-23 15:45:00,106.14,106.18,106.14,106.16,21704.0,84.3974,84.4292,84.3974,84.4133,21704.0
2015-06-23 15:50:00,106.16,106.18,106.15,106.17,40708.0,84.4133,84.4292,84.4054,84.4213,40708.0
2015-06-23 15:55:00,106.17,106.18,106.15,106.15,62019.0,84.4213,84.4292,84.4054,84.4054,62019.0
2015-06-24 09:30:00,106.0,106.0,105.72,105.97,18850.0,84.2861,84.2861,84.0635,84.2622,18850.0
2015-06-24 09:35:00,106.07,106.07,106.01,106.01,1802.0,84.3418,84.3418,84.294,84.294,1802.0
2015-06-24 09:40:00,106.0,106.01,105.99,105.99,739.0,84.2861,84.294,84.2781,84.2781,739.0
2015-06-24 09:45:00,105.99,105.99,105.91,105.91,1581.0,84.2781,84.2781,84.2145,84.2145,1581.0
2015-06-24 09:50:00,105.94,105.94,105.87,105.87,3995.0,84.2384,84.2384,84.1827,84.1827,3995.0
2015-06-24 09:55:00,105.88,105.93,105.87,105.92,3061.0,84.1907,84.2304,84.1827,84.2225,3061.0
2015-06-24 10:00:00,105.93,105.94,105.89,105.92,3867.0,84.2304,84.2384,84.1986,84.2225,3867.0
2015-06-24 10:05:00,105.92,105.94,105.87,105.93,2615.0,84.2225,84.2384,84.1827,84.2304,2615.0
2015-06-24 10:10:00,105.91,105.96,105.91,105.96,7817.0,84.2145,84.2543,84.2145,84.2543,7817.0
2015-06-24 10:15:00,105.94,105.97,105.9,105.9,8403.0,84.2384,84.2622,84.2066,84.2066,8403.0
2015-06-24 10:20:00,105.92,105.92,105.89,105.9,2647.0,84.2225,84.2225,84.1986,84.2066,2647.0
2015-06-24 10:25:00,105.9,106.06,105.9,106.06,6534.0,84.2066,84.3338,84.2066,84.3338,6534.0
2015-06-24 10:30:00,106.06,106.11,106.01,106.03,10021.0,84.3338,84.3736,84.294,84.31,10021.0
2015-06-24 10:35:00,106.0,106.01,105.98,106.0,17652.0,84.2861,84.294,84.2702,84.2861,17652.0
2015-06-24 10:40:00,106.01,106.02,106.0,106.01,14980.0,84.294,84.302,84.2861,84.294,14980.0
2015-06-24 10:45:00,106.0,106.0,105.96,105.96,4432.0,84.2861,84.2861,84.2543,84.2543,4432.0
2015-06-24 10:50:00,105.97,105.97,105.94,105.96,7467.0,84.2622,84.2622,84.2384,84.2543,7467.0
2015-06-24 10:55:00,105.94,105.95,105.91,105.94,18069.0,84.2384,84.2463,84.2145,84.2384,18069.0
2015-06-24 11:00:00,105.94,105.94,105.85,105.86,11004.0,84.2384,84.2384,84.1668,84.1748,11004.0
2015-06-24 11:05:00,105.86,105.86,105.84,105.85,2948.0,84.1748,84.1748,84.1589,84.1668,2948.0
2015-06-24 11:10:00,105.85,105.85,105.79,105.79,7243.0,84.1668,84.1668,84.1191,84.1191,7243.0
2015-06-24 11:15:00,105.75,105.8,105.75,105.79,2228.0,84.0873,84.1271,84.0873,84.1191,2228.0
2015-06-24 11:20:00,105.79,105.8,105.77,105.77,1263.0,84.1191,84.1271,84.1032,84.1032,1263.0
2015-06-24 11:25:00,105.77,105.81,105.76,105.81,4457.0,84.1032,84.135,84.0953,84.135,4457.0
2015-06-24 11:30:00,105.81,105.81,105.76,105.76,1100.0,84.135,84.135,84.0953,84.0953,1100.0
2015-06-24 11:35:00,105.77,105.81,105.74,105.74,5020.0,84.1032,84.135,84.0794,84.0794,5020.0
2015-06-24 11:40:00,105.74,105.83,105.7,105.82,6129.0,84.0794,84.1509,84.0476,84.143,6129.0
2015-06-24 11:45:00,105.81,105.81,105.76,105.77,1693.0,84.135,84.135,84.0953,84.1032,1693.0
2015-06-24 11:50:00,105.77,105.79,105.73,105.73,6976.0,84.1032,84.1191,84.0714,84.0714,6976.0
2015-06-24 11:55:00,105.77,105.78,105.7,105.73,9052.0,84.1032,84.1112,84.0476,84.0714,9052.0
2015-06-24 12:00:00,105.7,105.71,105.62,105.66,7997.0,84.0476,84.0555,83.9839,84.0157,7997.0
2015-06-24 12:05:00,105.63,105.67,105.62,105.65,2280.0,83.9919,84.0237,83.9839,84.0078,2280.0
2015-06-24 12:10:00,105.61,105.72,105.59,105.72,15061.0,83.976,84.0635,83.9601,84.0635,15061.0
2015-06-24 12:15:00,105.71,105.72,105.7,105.71,10594.0,84.0555,84.0635,84.0476,84.0555,10594.0
2015-06-24 12:20:00,105.68,105.69,105.65,105.66,1931.0,84.0316,84.0396,84.0078,84.0157,1931.0
2015-06-24 12:25:00,105.64,105.65,105.63,105.63,2756.0,83.9998,84.0078,83.9919,83.9919,2756.0
2015-06-24 12:30:00,105.61,105.65,105.59,105.64,4140.0,83.976,84.0078,83.9601,83.9998,4140.0
2015-06-24 12:35:00,105.63,105.67,105.62,105.67,2513.0,83.9919,84.0237,83.9839,84.0237,2513.0
2015-06-24 12:40:00,105.66,105.66,105.61,105.61,3600.0,84.0157,84.0157,83.976,83.976,3600.0
2015-06-24 12:45:00,105.61,105.62,105.57,105.58,7169.0,83.976,83.9839,83.9442,83.9521,7169.0
2015-06-24 12:50:00,105.58,105.58,105.52,105.56,6339.0,83.9521,83.9521,83.9044,83.9362,6339.0
2015-06-24 12:55:00,105.54,105.56,105.54,105.56,478.0,83.9203,83.9362,83.9203,83.9362,478.0
2015-06-24 13:00:00,105.56,105.58,105.55,105.57,2549.0,83.9362,83.9521,83.9283,83.9442,2549.0
2015-06-24 13:05:00,105.57,105.61,105.57,105.6,600.0,83.9442,83.976,83.9442,83.968,600.0
2015-06-24 13:10:00,105.6,105.6,105.58,105.58,2575.0,83.968,83.968,83.9521,83.9521,2575.0
2015-06-24 13:15:00,105.56,105.57,105.53,105.53,7519.0,83.9362,83.9442,83.9124,83.9124,7519.0
2015-06-24 13:20:00,105.54,105.56,105.47,105.47,30368.0,83.9203,83.9362,83.8647,83.8647,30368.0
2015-06-24 13:25:00,105.46,105.48,105.39,105.41,19796.0,83.8567,83.8726,83.8011,83.817,19796.0
2015-06-24 13:30:00,105.41,105.44,105.39,105.44,5750.0,83.817,83.8408,83.8011,83.8408,5750.0
2015-06-24 13:35:00,105.43,105.44,105.4,105.41,7267.0,83.8329,83.8408,83.809,83.817,7267.0
2015-06-24 13:40:00,105.39,105.41,105.36,105.4,8237.0,83.8011,83.817,83.7772,83.809,8237.0
2015-06-24 13:45:00,105.41,105.44,105.39,105.43,4479.0,83.817,83.8408,83.8011,83.8329,4479.0
2015-06-24 13:50:00,105.42,105.43,105.4,105.43,2192.0,83.8249,83.8329,83.809,83.8329,2192.0
2015-06-24 13:55:00,105.43,105.47,105.42,105.47,7130.0,83.8329,83.8647,83.8249,83.8647,7130.0
2015-06-24 14:00:00,105.47,105.49,105.46,105.47,13576.0,83.8647,83.8806,83.8567,83.8647,13576.0
2015-06-24 14:05:00,105.48,105.48,105.43,105.45,3498.0,83.8726,83.8726,83.8329,83.8488,3498.0
2015-06-24 14:10:00,105.44,105.45,105.41,105.42,7599.0,83.8408,83.8488,83.817,83.8249,7599.0
2015-06-24 14:15:00,105.41,105.42,105.37,105.37,6690.0,83.817,83.8249,83.7852,83.7852,6690.0
2015-06-24 14:20:00,105.37,105.4,105.36,105.39,1897.0,83.7852,83.809,83.7772,83.8011,1897.0
2015-06-24 14:25:00,105.39,105.41,105.37,105.4,8023.0,83.8011,83.817,83.7852,83.809,8023.0
2015-06-24 14:30:00,105.4,105.43,105.39,105.42,8704.0,83.809,83.8329,83.8011,83.8249,8704.0
2015-06-24 14:35:00,105.43,105.49,105.4,105.47,4065.0,83.8329,83.8806,83.809,83.8647,4065.0
2015-06-24 14:40:00,105.46,105.47,105.45,105.45,6109.0,83.8567,83.8647,83.8488,83.8488,6109.0
2015-06-24 14:45:00,105.45,105.47,105.44,105.46,17739.0,83.8488,83.8647,83.8408,83.8567,17739.0
2015-06-24 14:50:00,105.47,105.55,105.46,105.55,5826.0,83.8647,83.9283,83.8567,83.9283,5826.0
2015-06-24 14:55:00,105.53,105.54,105.5,105.5,3923.0,83.9124,83.9203,83.8885,83.8885,3923.0
2015-06-24 15:00:00,105.5,105.5,105.47,105.48,16335.0,83.8885,83.8885,83.8647,83.8726,16335.0
2015-06-24 15:05:00,105.48,105.48,105.42,105.43,12626.0,83.8726,83.8726,83.8249,83.8329,12626.0
2015-06-24 15:10:00,105.41,105.44,105.4,105.44,11964.0,83.817,83.8408,83.809,83.8408,11964.0
2015-06-24 15:15:00,105.44,105.45,105.42,105.44,18872.0,83.8408,83.8488,83.8249,83.8408,18872.0
2015-06-24 15:20:00,105.45,105.48,105.43,105.47,7557.0,83.8488,83.8726,83.8329,83.8647,7557.0
2015-06-24 15:25:00,105.5,105.54,105.5,105.52,13260.0,83.8885,83.9203,83.8885,83.9044,13260.0
2015-06-24 15:30:00,105.53,105.54,105.51,105.53,6813.0,83.9124,83.9203,83.8965,83.9124,6813.0
2015-06-24 15:35:00,105.53,105.54,105.45,105.45,30845.0,83.9124,83.9203,83.8488,83.8488,30845.0
2015-06-24 15:40:00,105.46,105.49,105.44,105.49,26273.0,83.8567,83.8806,83.8408,83.8806,26273.0
2015-06-24 15:45:00,105.47,105.47,105.39,105.39,16974.0,83.8647,83.8647,83.8011,83.8011,16974.0
2015-06-24 15:50:00,105.38,105.4,105.36,105.4,58033.0,83.7931,83.809,83.7772,83.809,58033.0
2015-06-24 15:55:00,105.39,105.41,105.32,105.35,39563.0,83.8011,83.817,83.7454,83.7692,39563.0
2015-06-25 09:30:00,105.69,105.69,105.55,105.55,18098.0,84.0396,84.0396,83.9283,83.9283,18098.0
2015-06-25 09:35:00,105.54,105.55,105.36,105.38,6661.0,83.9203,83.9283,83.7772,83.7931,6661.0
2015-06-25 09:40:00,105.3,105.34,105.17,105.29,7617.0,83.7295,83.7613,83.6261,83.7215,7617.0
2015-06-25 09:45:00,105.29,105.32,105.26,105.31,3227.0,83.7215,83.7454,83.6977,83.7374,3227.0
2015-06-25 09:50:00,105.4,105.44,105.37,105.38,1888.0,83.809,83.8408,83.7852,83.7931,1888.0
2015-06-25 09:55:00,105.39,105.41,105.36,105.38,5196.0,83.8011,83.817,83.7772,83.7931,5196.0
2015-06-25 10:00:00,105.4,105.43,105.35,105.37,21034.0,83.809,83.8329,83.7692,83.7852,21034.0
2015-06-25 10:05:00,105.35,105.42,105.33,105.41,2312.0,83.7692,83.8249,83.7533,83.817,2312.0
2015-06-25 10:10:00,105.4,105.55,105.4,105.5,3536.0,83.809,83.9283,83.809,83.8885,3536.0
2015-06-25 10:15:00,105.51,105.52,105.42,105.51,6420.0,83.8965,83.9044,83.8249,83.8965,6420.0
2015-06-25 10:20:00,105.52,105.53,105.51,105.51,3708.0,83.9044,83.9124,83.8965,83.8965,3708.0
2015-06-25 10:25:00,105.51,105.54,105.51,105.54,2632.0,83.8965,83.9203,83.8965,83.9203,2632.0
2015-06-25 10:30:00,105.51,105.51,105.43,105.43,3819.0,83.8965,83.8965,83.8329,83.8329,3819.0
2015-06-25 10:35:00,105.43,105.44,105.39,105.4,3630.0,83.8329,83.8408,83.8011,83.809,3630.0
2015-06-25 10:40:00,105.42,105.42,105.37,105.41,3839.0,83.8249,83.8249,83.7852,83.817,3839.0
2015-06-25 10:45:00,105.4,105.43,105.38,105.42,16754.0,83.809,83.8329,83.7931,83.8249,16754.0
2015-06-25 10:50:00,105.42,105.45,105.42,105.43,1795.0,83.8249,83.8488,83.8249,83.8329,1795.0
2015-06-25 10:55:00,105.44,105.5,105.44,105.5,6362.0,83.8408,83.8885,83.8408,83.8885,6362.0
2015-06-25 11:00:00,105.51,105.57,105.48,105.57,2578.0,83.8965,83.9442,83.8726,83.9442,2578.0
2015-06-25 11:05:00,105.57,105.59,105.55,105.58,3388.0,83.9442,83.9601,83.9283,83.9521,3388.0
2015-06-25 11:10:00,105.58,105.62,105.56,105.57,2787.0,83.9521,83.9839,83.9362,83.9442,2787.0
2015-06-25 11:15:00,105.59,105.59,105.52,105.53,2270.0,83.9601,83.9601,83.9044,83.9124,2270.0
2015-06-25 11:20:00,105.51,105.52,105.49,105.5,11458.0,83.8965,83.9044,83.8806,83.8885,11458.0
2015-06-25 11:25:00,105.52,105.52,105.49,105.51,14810.0,83.9044,83.9044,83.8806,83.8965,14810.0
2015-06-25 11:30:00,105.5,105.54,105.5,105.52,6423.0,83.8885,83.9203,83.8885,83.9044,6423.0
2015-06-25 11:35:00,105.5,105.52,105.48,105.5,1980.0,83.8885,83.9044,83.8726,83.8885,1980.0
2015-06-25 11:40:00,105.46,105.46,105.43,105.45,6897.0,83.8567,83.8567,83.8329,83.8488,6897.0
2015-06-25 11:45:00,105.44,105.46,105.43,105.43,2888.0,83.8408,83.8567,83.8329,83.8329,2888.0
2015-06-25 11:50:00,105.44,105.5,105.44,105.48,19043.0,83.8408,83.8885,83.8408,83.8726,19043.0
2015-06-25 11:55:00,105.49,105.54,105.49,105.5,5386.0,83.8806,83.9203,83.8806,83.8885,5386.0
2015-06-25 12:00:00,105.51,105.52,105.45,105.46,18400.0,83.8965,83.9044,83.8488,83.8567,18400.0
2015-06-25 12:05:00,105.47,105.47,105.44,105.45,4642.0,83.8647,83.8647,83.8408,83.8488,4642.0
2015-06-25 12:10:00,105.43,105.43,105.37,105.39,9106.0,83.8329,83.8329,83.7852,83.8011,9106.0
2015-06-25 12:15:00,105.38,105.4,105.38,105.39,2044.0,83.7931,83.809,83.7931,83.8011,2044.0
2015-06-25 12:20:00,105.39,105.4,105.36,105.38,2820.0,83.8011,83.809,83.7772,83.7931,2820.0
2015-06-25 12:25:00,105.35,105.35,105.31,105.31,1603.0,83.7692,83.7692,83.7374,83.7374,1603.0
2015-06-25 12:30:00,105.3,105.36,105.3,105.35,2585.0,83.7295,83.7772,83.7295,83.7692,2585.0
2015-06-25 12:35:00,105.32,105.35,105.31,105.31,3887.0,83.7454,83.7692,83.7374,83.7374,3887.0
2015-06-25 12:40:00,105.31,105.31,105.27,105.28,4982.0,83.7374,83.7374,83.7056,83.7136,4982.0
2015-06-25 12:45:00,105.28,105.31,105.27,105.31,2514.0,83.7136,83.7374,83.7056,83.7374,2514.0
2015-06-25 12:50:00,105.32,105.33,105.31,105.32,13972.0,83.7454,83.7533,83.7374,83.7454,13972.0
2015-06-25 12:55:00,105.32,105.32,105.3,105.31,6061.0,83.7454,83.7454,83.7295,83.7374,6061.0
2015-06-25 13:00:00,105.31,105.31,105.28,105.3,11248.0,83.7374,83.7374,83.7136,83.7295,11248.0
2015-06-25 13:05:00,105.31,105.35,105.31,105.34,6743.0,83.7374,83.7692,83.7374,83.7613,6743.0
2015-06-25 13:10:00,105.36,105.37,105.35,105.36,1200.0,83.7772,83.7852,83.7692,83.7772,1200.0
2015-06-25 13:15:00,105.37,105.37,105.35,105.37,7991.0,83.7852,83.7852,83.7692,83.7852,7991.0
2015-06-25 13:20:00,105.37,105.37,105.32,105.33,4882.0,83.7852,83.7852,83.7454,83.7533,4882.0
2015-06-25 13:25:00,105.34,105.36,105.33,105.34,18576.0,83.7613,83.7772,83.7533,83.7613,18576.0
2015-06-25 13:30:00,105.3,105.31,105.27,105.27,2094.0,83.7295,83.7374,83.7056,83.7056,2094.0
2015-06-25 13:35:00,105.27,105.31,105.27,105.27,6874.0,83.7056,83.7374,83.7056,83.7056,6874.0
2015-06-25 13:40:00,105.28,105.32,105.27,105.28,4154.0,83.7136,83.7454,83.7056,83.7136,4154.0
2015-06-25 13:45:00,105.28,105.32,105.28,105.32,14994.0,83.7136,83.7454,83.7136,83.7454,14994.0
2015-06-25 13:50:00,105.34,105.34,105.31,105.31,2122.0,83.7613,83.7613,83.7374,83.7374,2122.0
2015-06-25 13:55:00,105.3,105.31,105.29,105.31,2089.0,83.7295,83.7374,83.7215,83.7374,2089.0
2015-06-25 14:00:00,105.31,105.31,105.23,105.23,6788.0,83.7374,83.7374,83.6738,83.6738,6788.0
2015-06-25 14:05:00,105.22,105.22,105.18,105.18,2866.0,83.6659,83.6659,83.6341,83.6341,2866.0
2015-06-25 14:10:00,105.17,105.17,105.07,105.1,4005.0,83.6261,83.6261,83.5466,83.5705,4005.0
2015-06-25 14:15:00,105.09,105.12,105.09,105.12,2976.0,83.5625,83.5864,83.5625,83.5864,2976.0
2015-06-25 14:20:00,105.11,105.11,105.02,105.02,4215.0,83.5784,83.5784,83.5068,83.5068,4215.0
2015-06-25 14:25:00,105.04,105.04,104.92,104.95,10149.0,83.5228,83.5228,83.4273,83.4512,10149.0
2015-06-25 14:30:00,104.96,105.0,104.94,104.99,3086.0,83.4591,83.4909,83.4432,83.483,3086.0
2015-06-25 14:35:00,105.0,105.06,104.99,105.06,14154.0,83.4909,83.5387,83.483,83.5387,14154.0
2015-06-25 14:40:00,105.05,105.06,105.03,105.05,7722.0,83.5307,83.5387,83.5148,83.5307,7722.0
2015-06-25 14:45:00,105.06,105.07,105.02,105.03,34572.0,83.5387,83.5466,83.5068,83.5148,34572.0
2015-06-25 14:50:00,105.03,105.03,104.98,105.01,5792.0,83.5148,83.5148,83.475,83.4989,5792.0
2015-06-25 14:55:00,104.97,105.04,104.97,105.04,8003.0,83.4671,83.5228,83.4671,83.5228,8003.0
2015-06-25 15:00:00,105.03,105.13,105.02,105.13,8505.0,83.5148,83.5943,83.5068,83.5943,8505.0
2015-06-25 15:05:00,105.14,105.2,105.13,105.19,8162.0,83.6023,83.65,83.5943,83.642,8162.0
2015-06-25 15:10:00,105.18,105.2,105.14,105.15,5845.0,83.6341,83.65,83.6023,83.6102,5845.0
2015-06-25 15:15:00,105.15,105.16,105.1,105.13,7071.0,83.6102,83.6182,83.5705,83.5943,7071.0
2015-06-25 15:20:00,105.13,105.15,105.12,105.14,2483.0,83.5943,83.6102,83.5864,83.6023,2483.0
2015-06-25 15:25:00,105.16,105.16,105.1,105.1,4625.0,83.6182,83.6182,83.5705,83.5705,4625.0
2015-06-25 15:30:00,105.12,105.12,105.03,105.03,13561.0,83.5864,83.5864,83.5148,83.5148,13561.0
2015-06-25 15:35:00,105.04,105.05,105.01,105.03,5984.0,83.5228,83.5307,83.4989,83.5148,5984.0
2015-06-25 15:40:00,105.04,105.04,104.97,105.0,10325.0,83.5228,83.5228,83.4671,83.4909,10325.0
2015-06-25 15:45:00,105.01,105.04,105.0,105.01,6184.0,83.4989,83.5228,83.4909,83.4989,6184.0
2015-06-25 15:50:00,105.01,105.01,104.99,105.01,11144.0,83.4989,83.4989,83.483,83.4989,11144.0
2015-06-25 15:55:00,105.0,105.01,104.93,104.93,29746.0,83.4909,83.4989,83.4353,83.4353,29746.0
2015-06-26 09:30:00,105.21,105.21,104.98,105.0,30809.0,83.6579,83.6579,83.475,83.4909,30809.0
2015-06-26 09:35:00,104.97,104.98,104.94,104.94,924.0,83.4671,83.475,83.4432,83.4432,924.0
2015-06-26 09:40:00,104.91,105.02,104.87,105.02,10426.0,83.4194,83.5068,83.3876,83.5068,10426.0
2015-06-26 09:45:00,105.04,105.04,104.99,105.02,8906.0,83.5228,83.5228,83.483,83.5068,8906.0
2015-06-26 09:50:00,105.03,105.08,105.0,105.08,16550.0,83.5148,83.5546,83.4909,83.5546,16550.0
2015-06-26 09:55:00,105.09,105.21,105.09,105.15,5588.0,83.5625,83.6579,83.5625,83.6102,5588.0
2015-06-26 10:00:00,105.16,105.24,105.16,105.2,11934.0,83.6182,83.6818,83.6182,83.65,11934.0
2015-06-26 10:05:00,105.2,105.2,105.14,105.19,10997.0,83.65,83.65,83.6023,83.642,10997.0
2015-06-26 10:10:00,105.19,105.2,105.1,105.15,23055.0,83.642,83.65,83.5705,83.6102,23055.0
2015-06-26 10:15:00,105.16,105.2,105.12,105.14,16216.0,83.6182,83.65,83.5864,83.6023,16216.0
2015-06-26 10:20:00,105.14,105.16,105.01,105.04,20532.0,83.6023,83.6182,83.4989,83.5228,20532.0
2015-06-26 10:25:00,105.04,105.18,105.04,105.17,20532.0,83.5228,83.6341,83.5228,83.6261,20532.0
2015-06-26 10:30:00,105.21,105.21,105.13,105.14,8892.0,83.6579,83.6579,83.5943,83.6023,8892.0
2015-06-26 10:35:00,105.13,105.22,105.13,105.19,21558.0,83.5943,83.6659,83.5943,83.642,21558.0
2015-06-26 10:40:00,105.2,105.2,105.09,105.1,10502.0,83.65,83.65,83.5625,83.5705,10502.0
2015-06-26 10:45:00,105.1,105.12,105.07,105.08,4927.0,83.5705,83.5864,83.5466,83.5546,4927.0
2015-06-26 10:50:00,105.09,105.1,105.06,105.08,2948.0,83.5625,83.5705,83.5387,83.5546,2948.0
2015-06-26 10:55:00,105.08,105.09,104.98,105.0,35412.0,83.5546,83.5625,83.475,83.4909,35412.0
2015-06-26 11:00:00,105.0,105.11,105.0,105.1,7202.0,83.4909,83.5784,83.4909,83.5705,7202.0
2015-06-26 11:05:00,105.1,105.15,105.07,105.15,7275.0,83.5705,83.6102,83.5466,83.6102,7275.0
2015-06-26 11:10:00,105.15,105.2,105.14,105.2,4500.0,83.6102,83.65,83.6023,83.65,4500.0
2015-06-26 11:15:00,105.18,105.22,105.18,105.2,2940.0,83.6341,83.6659,83.6341,83.65,2940.0
2015-06-26 11:20:00,105.2,105.2,105.18,105.19,1689.0,83.65,83.65,83.6341,83.642,1689.0
2015-06-26 11:25:00,105.2,105.22,105.19,105.2,7011.0,83.65,83.6659,83.642,83.65,7011.0
2015-06-26 11:30:00,105.24,105.24,105.13,105.16,10244.0,83.6818,83.6818,83.5943,83.6182,10244.0
2015-06-26 11:35:00,105.15,105.19,105.15,105.17,7971.0,83.6102,83.642,83.6102,83.6261,7971.0
2015-06-26 11:40:00,105.18,105.18,105.13,105.14,5454.0,83.6341,83.6341,83.5943,83.6023,5454.0
2015-06-26 11:45:00,105.16,105.18,105.14,105.15,3698.0,83.6182,83.6341,83.6023,83.6102,3698.0
2015-06-26 11:50:00,105.14,105.14,105.06,105.09,11599.0,83.6023,83.6023,83.5387,83.5625,11599.0
2015-06-26 11:55:00,105.08,105.08,105.06,105.06,4915.0,83.5546,83.5546,83.5387,83.5387,4915.0
2015-06-26 12:00:00,105.06,105.12,105.05,105.11,5772.0,83.5387,83.5864,83.5307,83.5784,5772.0
2015-06-26 12:05:00,105.1,105.14,105.1,105.11,4458.0,83.5705,83.6023,83.5705,83.5784,4458.0
2015-06-26 12:10:00,105.12,105.12,105.09,105.12,5996.0,83.5864,83.5864,83.5625,83.5864,5996.0
2015-06-26 12:15:00,105.11,105.15,105.11,105.15,4127.0,83.5784,83.6102,83.5784,83.6102,4127.0
2015-06-26 12:20:00,105.16,105.16,105.08,105.08,14197.0,83.6182,83.6182,83.5546,83.5546,14197.0
2015-06-26 12:25:00,105.11,105.13,105.11,105.13,3226.0,83.5784,83.5943,83.5784,83.5943,3226.0
2015-06-26 12:30:00,105.12,105.12,105.03,105.03,7057.0,83.5864,83.5864,83.5148,83.5148,7057.0
2015-06-26 12:35:00,105.03,105.05,104.99,105.01,5818.0,83.5148,83.5307,83.483,83.4989,5818.0
2015-06-26 12:40:00,105.01,105.03,104.95,104.97,3819.0,83.4989,83.5148,83.4512,83.4671,3819.0
2015-06-26 12:45:00,104.97,105.0,104.95,105.0,597.0,83.4671,83.4909,83.4512,83.4909,597.0
2015-06-26 12:50:00,104.97,104.99,104.91,104.91,3955.0,83.4671,83.483,83.4194,83.4194,3955.0
2015-06-26 12:55:00,104.9,104.91,104.83,104.83,12592.0,83.4114,83.4194,83.3558,83.3558,12592.0
2015-06-26 13:00:00,104.81,104.94,104.78,104.88,17561.0,83.3399,83.4432,83.316,83.3955,17561.0
2015-06-26 13:05:00,104.88,104.89,104.83,104.85,10805.0,83.3955,83.4035,83.3558,83.3717,10805.0
2015-06-26 13:10:00,104.84,104.84,104.76,104.78,10247.0,83.3637,83.3637,83.3001,83.316,10247.0
2015-06-26 13:15:00,104.78,104.83,104.77,104.79,21708.0,83.316,83.3558,83.3081,83.324,21708.0
2015-06-26 13:20:00,104.78,104.78,104.72,104.76,28770.0,83.316,83.316,83.2683,83.3001,28770.0
2015-06-26 13:25:00,104.74,104.83,104.74,104.83,29507.0,83.2842,83.3558,83.2842,83.3558,29507.0
2015-06-26 13:30:00,104.83,104.85,104.81,104.82,29538.0,83.3558,83.3717,83.3399,83.3478,29538.0
2015-06-26 13:35:00,104.85,104.85,104.82,104.83,2550.0,83.3717,83.3717,83.3478,83.3558,2550.0
2015-06-26 13:40:00,104.84,104.99,104.84,104.96,23682.0,83.3637,83.483,83.3637,83.4591,23682.0
2015-06-26 13:45:00,104.95,104.98,104.93,104.93,3838.0,83.4512,83.475,83.4353,83.4353,3838.0
2015-06-26 13:50:00,104.95,104.97,104.91,104.94,18175.0,83.4512,83.4671,83.4194,83.4432,18175.0
2015-06-26 13:55:00,104.94,104.96,104.92,104.93,8012.0,83.4432,83.4591,83.4273,83.4353,8012.0
2015-06-26 14:00:00,104.93,104.95,104.91,104.95,18277.0,83.4353,83.4512,83.4194,83.4512,18277.0
2015-06-26 14:05:00,104.94,104.95,104.93,104.93,4731.0,83.4432,83.4512,83.4353,83.4353,4731.0
2015-06-26 14:10:00,104.91,104.91,104.86,104.87,7785.0,83.4194,83.4194,83.3796,83.3876,7785.0
2015-06-26 14:15:00,104.93,104.93,104.87,104.88,13225.0,83.4353,83.4353,83.3876,83.3955,13225.0
2015-06-26 14:20:00,104.87,104.91,104.87,104.89,5125.0,83.3876,83.4194,83.3876,83.4035,5125.0
2015-06-26 14:25:00,104.88,104.92,104.87,104.92,1615.0,83.3955,83.4273,83.3876,83.4273,1615.0
2015-06-26 14:30:00,104.92,104.97,104.91,104.95,3381.0,83.4273,83.4671,83.4194,83.4512,3381.0
2015-06-26 14:35:00,104.96,105.0,104.93,105.0,105771.0,83.4591,83.4909,83.4353,83.4909,105771.0
2015-06-26 14:40:00,105.0,105.01,104.91,104.93,30281.0,83.4909,83.4989,83.4194,83.4353,30281.0
2015-06-26 14:45:00,104.92,104.95,104.88,104.95,33845.0,83.4273,83.4512,83.3955,83.4512,33845.0
2015-06-26 14:50:00,104.96,104.97,104.94,104.94,4471.0,83.4591,83.4671,83.4432,83.4432,4471.0
2015-06-26 14:55:00,104.95,104.97,104.9,104.92,18213.0,83.4512,83.4671,83.4114,83.4273,18213.0
2015-06-26 15:00:00,104.92,105.04,104.91,105.03,28491.0,83.4273,83.5228,83.4194,83.5148,28491.0
2015-06-26 15:05:00,105.05,105.12,105.05,105.1,13294.0,83.5307,83.5864,83.5307,83.5705,13294.0
2015-06-26 15:10:00,105.12,105.15,105.06,105.06,11065.0,83.5864,83.6102,83.5387,83.5387,11065.0
2015-06-26 15:15:00,105.08,105.12,105.06,105.12,20781.0,83.5546,83.5864,83.5387,83.5864,20781.0
2015-06-26 15:20:00,105.12,105.13,105.05,105.09,13841.0,83.5864,83.5943,83.5307,83.5625,13841.0
2015-06-26 15:25:00,105.09,105.13,105.08,105.12,9212.0,83.5625,83.5943,83.5546,83.5864,9212.0
2015-06-26 15:30:00,105.12,105.14,105.08,105.13,11537.0,83.5864,83.6023,83.5546,83.5943,11537.0
2015-06-26 15:35:00,105.14,105.14,105.0,105.0,21017.0,83.6023,83.6023,83.4909,83.4909,21017.0
2015-06-26 15:40:00,105.02,105.03,104.99,105.03,6364.0,83.5068,83.5148,83.483,83.5148,6364.0
2015-06-26 15:45:00,105.04,105.06,104.99,104.99,6726.0,83.5228,83.5387,83.483,83.483,6726.0
2015-06-26 15:50:00,105.0,105.06,104.99,105.06,15814.0,83.4909,83.5387,83.483,83.5387,15814.0
2015-06-26 15:55:00,105.04,105.11,105.04,105.1,51327.0,83.5228,83.5784,83.5228,83.5705,51327.0
2015-06-29 09:30:00,104.2,104.51,104.08,104.29,60429.0,82.8548,83.1013,82.7594,82.9264,60429.0
2015-06-29 09:35:00,104.33,104.38,104.19,104.26,22226.0,82.9582,82.998,82.8469,82.9025,22226.0
2015-06-29 09:40:00,104.3,104.41,104.2,104.29,8428.0,82.9343,83.0218,82.8548,82.9264,8428.0
2015-06-29 09:45:00,104.31,104.47,104.3,104.45,10494.0,82.9423,83.0695,82.9343,83.0536,10494.0
2015-06-29 09:50:00,104.47,104.52,104.43,104.43,18535.0,83.0695,83.1093,83.0377,83.0377,18535.0
2015-06-29 09:55:00,104.44,104.44,104.26,104.27,22104.0,83.0457,83.0457,82.9025,82.9105,22104.0
2015-06-29 10:00:00,104.28,104.42,104.28,104.4,88207.0,82.9184,83.0298,82.9184,83.0139,88207.0
2015-06-29 10:05:00,104.41,104.52,104.34,104.34,42685.0,83.0218,83.1093,82.9661,82.9661,42685.0
2015-06-29 10:10:00,104.37,104.37,104.28,104.32,49580.0,82.99,82.99,82.9184,82.9502,49580.0
2015-06-29 10:15:00,104.32,104.43,104.24,104.25,60953.0,82.9502,83.0377,82.8866,82.8946,60953.0
2015-06-29 10:20:00,104.24,104.27,104.15,104.27,57389.0,82.8866,82.9105,82.8151,82.9105,57389.0
2015-06-29 10:25:00,104.26,104.26,104.13,104.14,30693.0,82.9025,82.9025,82.7992,82.8071,30693.0
2015-06-29 10:30:00,104.13,104.17,104.08,104.16,37073.0,82.7992,82.831,82.7594,82.823,37073.0
2015-06-29 10:35:00,104.16,104.23,104.16,104.17,44581.0,82.823,82.8787,82.823,82.831,44581.0
2015-06-29 10:40:00,104.18,104.2,104.15,104.2,7806.0,82.8389,82.8548,82.8151,82.8548,7806.0
2015-06-29 10:45:00,104.19,104.31,104.18,104.23,33139.0,82.8469,82.9423,82.8389,82.8787,33139.0
2015-06-29 10:50:00,104.19,104.24,104.17,104.21,7021.0,82.8469,82.8866,82.831,82.8628,7021.0
2015-06-29 10:55:00,104.2,104.21,104.08,104.1,18413.0,82.8548,82.8628,82.7594,82.7753,18413.0
2015-06-29 11:00:00,104.1,104.12,104.04,104.04,24187.0,82.7753,82.7912,82.7276,82.7276,24187.0
2015-06-29 11:05:00,104.03,104.03,103.96,103.98,36625.0,82.7196,82.7196,82.664,82.6799,36625.0
2015-06-29 11:10:00,103.98,104.03,103.92,103.93,20392.0,82.6799,82.7196,82.6322,82.6401,20392.0
2015-06-29 11:15:00,103.93,104.0,103.92,103.92,29342.0,82.6401,82.6958,82.6322,82.6322,29342.0
2015-06-29 11:20:00,103.91,104.07,103.91,104.03,25361.0,82.6242,82.7515,82.6242,82.7196,25361.0
2015-06-29 11:25:00,104.04,104.04,103.97,104.02,14829.0,82.7276,82.7276,82.6719,82.7117,14829.0
2015-06-29 11:30:00,104.02,104.03,103.91,103.93,9844.0,82.7117,82.7196,82.6242,82.6401,9844.0
2015-06-29 11:35:00,103.94,103.95,103.84,103.85,17446.0,82.6481,82.656,82.5686,82.5765,17446.0
2015-06-29 11:40:00,103.84,103.89,103.84,103.87,14330.0,82.5686,82.6083,82.5686,82.5924,14330.0
2015-06-29 11:45:00,103.88,103.91,103.85,103.91,32269.0,82.6004,82.6242,82.5765,82.6242,32269.0
2015-06-29 11:50:00,103.92,103.92,103.86,103.89,33183.0,82.6322,82.6322,82.5845,82.6083,33183.0
2015-06-29 11:55:00,103.9,103.96,103.9,103.96,48469.0,82.6163,82.664,82.6163,82.664,48469.0
2015-06-29 12:00:00,103.95,103.96,103.9,103.93,41525.0,82.656,82.664,82.6163,82.6401,41525.0
2015-06-29 12:05:00,103.93,104.0,103.93,104.0,4550.0,82.6401,82.6958,82.6401,82.6958,4550.0
2015-06-29 12:10:00,103.98,104.0,103.94,103.94,3705.0,82.6799,82.6958,82.6481,82.6481,3705.0
2015-06-29 12:15:00,103.94,103.94,103.84,103.84,9279.0,82.6481,82.6481,82.5686,82.5686,9279.0
2015-06-29 12:20:00,103.84,103.85,103.78,103.8,11195.0,82.5686,82.5765,82.5209,82.5368,11195.0
2015-06-29 12:25:00,103.78,103.81,103.76,103.8,13198.0,82.5209,82.5447,82.505,82.5368,13198.0
2015-06-29 12:30:00,103.79,103.81,103.75,103.75,24098.0,82.5288,82.5447,82.497,82.497,24098.0
2015-06-29 12:35:00,103.76,103.78,103.72,103.72,7421.0,82.505,82.5209,82.4732,82.4732,7421.0
2015-06-29 12:40:00,103.73,103.76,103.72,103.72,6273.0,82.4811,82.505,82.4732,82.4732,6273.0
2015-06-29 12:45:00,103.73,103.75,103.71,103.72,8450.0,82.4811,82.497,82.4652,82.4732,8450.0
2015-06-29 12:50:00,103.72,103.74,103.67,103.71,20141.0,82.4732,82.4891,82.4334,82.4652,20141.0
2015-06-29 12:55:00,103.71,103.71,103.67,103.71,27229.0,82.4652,82.4652,82.4334,82.4652,27229.0
2015-06-29 13:00:00,103.7,103.7,103.63,103.63,15404.0,82.4572,82.4572,82.4016,82.4016,15404.0
2015-06-29 13:05:00,103.63,103.64,103.59,103.62,6940.0,82.4016,82.4095,82.3698,82.3936,6940.0
2015-06-29 13:10:00,103.6,103.6,103.55,103.55,3170.0,82.3777,82.3777,82.338,82.338,3170.0
2015-06-29 13:15:00,103.56,103.63,103.56,103.63,16353.0,82.3459,82.4016,82.3459,82.4016,16353.0
2015-06-29 13:20:00,103.62,103.69,103.61,103.69,32123.0,82.3936,82.4493,82.3857,82.4493,32123.0
2015-06-29 13:25:00,103.68,103.69,103.65,103.66,5300.0,82.4413,82.4493,82.4175,82.4254,5300.0
2015-06-29 13:30:00,103.65,103.72,103.64,103.72,10067.0,82.4175,82.4732,82.4095,82.4732,10067.0
2015-06-29 13:35:00,103.73,103.73,103.67,103.7,6567.0,82.4811,82.4811,82.4334,82.4572,6567.0
2015-06-29 13:40:00,103.68,103.69,103.58,103.61,7324.0,82.4413,82.4493,82.3618,82.3857,7324.0
2015-06-29 13:45:00,103.62,103.68,103.61,103.66,6001.0,82.3936,82.4413,82.3857,82.4254,6001.0
2015-06-29 13:50:00,103.67,103.67,103.6,103.6,8504.0,82.4334,82.4334,82.3777,82.3777,8504.0
2015-06-29 13:55:00,103.6,103.61,103.55,103.59,2912.0,82.3777,82.3857,82.338,82.3698,2912.0
2015-06-29 14:00:00,103.61,103.62,103.56,103.56,20285.0,82.3857,82.3936,82.3459,82.3459,20285.0
2015-06-29 14:05:00,103.56,103.6,103.55,103.56,89885.0,82.3459,82.3777,82.338,82.3459,89885.0
2015-06-29 14:10:00,103.56,103.56,103.41,103.42,71440.0,82.3459,82.3459,82.2267,82.2346,71440.0
2015-06-29 14:15:00,103.43,103.49,103.41,103.45,26949.0,82.2426,82.2903,82.2267,82.2585,26949.0
2015-06-29 14:20:00,103.46,103.47,103.33,103.37,46020.0,82.2664,82.2744,82.163,82.1948,46020.0
2015-06-29 14:25:00,103.38,103.38,103.33,103.36,22063.0,82.2028,82.2028,82.163,82.1869,22063.0
2015-06-29 14:30:00,103.35,103.35,103.28,103.28,5783.0,82.1789,82.1789,82.1233,82.1233,5783.0
2015-06-29 14:35:00,103.26,103.41,103.26,103.41,10044.0,82.1074,82.2267,82.1074,82.2267,10044.0
2015-06-29 14:40:00,103.42,103.49,103.38,103.48,10913.0,82.2346,82.2903,82.2028,82.2823,10913.0
2015-06-29 14:45:00,103.48,103.58,103.47,103.51,26358.0,82.2823,82.3618,82.2744,82.3062,26358.0
2015-06-29 14:50:00,103.5,103.51,103.42,103.44,6714.0,82.2982,82.3062,82.2346,82.2505,6714.0
2015-06-29 14:55:00,103.44,103.44,103.35,103.36,14863.0,82.2505,82.2505,82.1789,82.1869,14863.0
2015-06-29 15:00:00,103.35,103.4,103.28,103.28,35854.0,82.1789,82.2187,82.1233,82.1233,35854.0
2015-06-29 15:05:00,103.3,103.34,103.28,103.29,9123.0,82.1392,82.171,82.1233,82.1312,9123.0
2015-06-29 15:10:00,103.28,103.38,103.27,103.29,6388.0,82.1233,82.2028,82.1153,82.1312,6388.0
2015-06-29 15:15:00,103.28,103.33,103.21,103.31,15678.0,82.1233,82.163,82.0676,82.1471,15678.0
2015-06-29 15:20:00,103.31,103.39,103.28,103.38,13543.0,82.1471,82.2108,82.1233,82.2028,13543.0
2015-06-29 15:25:00,103.37,103.37,103.27,103.27,12531.0,82.1948,82.1948,82.1153,82.1153,12531.0
2015-06-29 15:30:00,103.25,103.31,103.16,103.24,67292.0,82.0994,82.1471,82.0279,82.0915,67292.0
2015-06-29 15:35:00,103.24,103.25,103.15,103.16,62230.0,82.0915,82.0994,82.0199,82.0279,62230.0
2015-06-29 15:40:00,103.15,103.16,103.1,103.1,43133.0,82.0199,82.0279,81.9802,81.9802,43133.0
2015-06-29 15:45:00,103.09,103.14,103.0,103.14,58690.0,81.9722,82.012,81.9006,82.012,58690.0
2015-06-29 15:50:00,103.13,103.22,103.12,103.16,59618.0,82.004,82.0756,81.9961,82.0279,59618.0
2015-06-29 15:55:00,103.15,103.15,102.95,102.99,141151.0,82.0199,82.0199,81.8609,81.8927,141151.0
2015-06-30 09:30:00,103.81,103.83,103.72,103.77,57998.0,82.5447,82.5606,82.4732,82.5129,57998.0
2015-06-30 09:35:00,103.78,103.78,103.63,103.68,28970.0,82.5209,82.5209,82.4016,82.4413,28970.0
2015-06-30 09:40:00,103.66,103.67,103.52,103.59,32372.0,82.4254,82.4334,82.3141,82.3698,32372.0
2015-06-30 09:45:00,103.59,103.68,103.41,103.45,22318.0,82.3698,82.4413,82.2267,82.2585,22318.0
2015-06-30 09:50:00,103.46,103.6,103.45,103.46,23198.0,82.2664,82.3777,82.2585,82.2664,23198.0
2015-06-30 09:55:00,103.41,103.43,103.31,103.31,14664.0,82.2267,82.2426,82.1471,82.1471,14664.0
2015-06-30 10:00:00,103.31,103.43,103.31,103.33,31037.0,82.1471,82.2426,82.1471,82.163,31037.0
2015-06-30 10:05:00,103.33,103.41,103.32,103.35,18712.0,82.163,82.2267,82.1551,82.1789,18712.0
2015-06-30 10:10:00,103.34,103.37,103.21,103.25,11294.0,82.171,82.1948,82.0676,82.0994,11294.0
2015-06-30 10:15:00,103.22,103.3,103.2,103.26,4928.0,82.0756,82.1392,82.0597,82.1074,4928.0
2015-06-30 10:20:00,103.25,103.26,103.17,103.25,4544.0,82.0994,82.1074,82.0358,82.0994,4544.0
2015-06-30 10:25:00,103.26,103.42,103.26,103.39,8608.0,82.1074,82.2346,82.1074,82.2108,8608.0
2015-06-30 10:30:00,103.32,103.34,103.26,103.28,16257.0,82.1551,82.171,82.1074,82.1233,16257.0
2015-06-30 10:35:00,103.26,103.3,103.22,103.26,22378.0,82.1074,82.1392,82.0756,82.1074,22378.0
2015-06-30 10:40:00,103.26,103.27,103.18,103.21,4893.0,82.1074,82.1153,82.0438,82.0676,4893.0
2015-06-30 10:45:00,103.22,103.26,103.09,103.13,21558.0,82.0756,82.1074,81.9722,82.004,21558.0
2015-06-30 10:50:00,103.11,103.2,103.06,103.2,4697.0,81.9881,82.0597,81.9484,82.0597,4697.0
2015-06-30 10:55:00,103.2,103.32,103.14,103.25,11952.0,82.0597,82.1551,82.012,82.0994,11952.0
2015-06-30 11:00:00,103.24,103.26,103.18,103.26,9118.0,82.0915,82.1074,82.0438,82.1074,9118.0
2015-06-30 11:05:00,103.25,103.31,103.21,103.22,10938.0,82.0994,82.1471,82.0676,82.0756,10938.0
2015-06-30 11:10:00,103.26,103.3,103.16,103.23,25925.0,82.1074,82.1392,82.0279,82.0835,25925.0
2015-06-30 11:15:00,103.24,103.36,103.24,103.36,4673.0,82.0915,82.1869,82.0915,82.1869,4673.0
2015-06-30 11:20:00,103.34,103.37,103.31,103.31,5013.0,82.171,82.1948,82.1471,82.1471,5013.0
2015-06-30 11:25:00,103.33,103.35,103.18,103.18,6589.0,82.163,82.1789,82.0438,82.0438,6589.0
2015-06-30 11:30:00,103.16,103.21,103.05,103.05,11344.0,82.0279,82.0676,81.9404,81.9404,11344.0
2015-06-30 11:35:00,103.06,103.11,103.05,103.11,12866.0,81.9484,81.9881,81.9404,81.9881,12866.0
2015-06-30 11:40:00,103.12,103.14,103.07,103.13,6444.0,81.9961,82.012,81.9563,82.004,6444.0
2015-06-30 11:45:00,103.13,103.19,103.13,103.18,4837.0,82.004,82.0517,82.004,82.0438,4837.0
2015-06-30 11:50:00,103.19,103.19,103.09,103.13,6493.0,82.0517,82.0517,81.9722,82.004,6493.0
2015-06-30 11:55:00,103.13,103.15,103.03,103.03,9075.0,82.004,82.0199,81.9245,81.9245,9075.0
2015-06-30 12:00:00,103.04,103.1,103.04,103.08,8012.0,81.9324,81.9802,81.9324,81.9643,8012.0
2015-06-30 12:05:00,103.08,103.18,103.04,103.18,107843.0,81.9643,82.0438,81.9324,82.0438,107843.0
2015-06-30 12:10:00,103.16,103.18,103.14,103.14,1835.0,82.0279,82.0438,82.012,82.012,1835.0
2015-06-30 12:15:00,103.13,103.15,103.12,103.12,3477.0,82.004,82.0199,81.9961,81.9961,3477.0
2015-06-30 12:20:00,103.11,103.13,102.96,103.0,6625.0,81.9881,82.004,81.8688,81.9006,6625.0
2015-06-30 12:25:00,103.0,103.06,102.86,102.89,13129.0,81.9006,81.9484,81.7893,81.8132,13129.0
2015-06-30 12:30:00,102.9,102.95,102.81,102.88,6085.0,81.8211,81.8609,81.7496,81.8052,6085.0
2015-06-30 12:35:00,102.89,102.92,102.86,102.91,390971.0,81.8132,81.837,81.7893,81.8291,390971.0
2015-06-30 12:40:00,102.93,102.98,102.93,102.95,39795.0,81.845,81.8847,81.845,81.8609,39795.0
2015-06-30 12:45:00,102.96,103.0,102.89,102.95,12570.0,81.8688,81.9006,81.8132,81.8609,12570.0
2015-06-30 12:50:00,103.0,103.01,102.97,102.98,3219.0,81.9006,81.9086,81.8768,81.8847,3219.0
2015-06-30 12:55:00,103.03,103.04,102.98,103.02,6050.0,81.9245,81.9324,81.8847,81.9165,6050.0
2015-06-30 13:00:00,103.05,103.14,103.0,103.11,10322.0,81.9404,82.012,81.9006,81.9881,10322.0
2015-06-30 13:05:00,103.09,103.09,103.03,103.07,23138.0,81.9722,81.9722,81.9245,81.9563,23138.0
2015-06-30 13:10:00,103.1,103.11,103.07,103.07,5571.0,81.9802,81.9881,81.9563,81.9563,5571.0
2015-06-30 13:15:00,103.06,103.08,103.02,103.05,12673.0,81.9484,81.9643,81.9165,81.9404,12673.0
2015-06-30 13:20:00,103.07,103.09,103.04,103.07,17428.0,81.9563,81.9722,81.9324,81.9563,17428.0
2015-06-30 13:25:00,103.06,103.19,103.04,103.17,14058.0,81.9484,82.0517,81.9324,82.0358,14058.0
2015-06-30 13:30:00,103.17,103.25,103.15,103.24,6326.0,82.0358,82.0994,82.0199,82.0915,6326.0
2015-06-30 13:35:00,103.26,103.33,103.23,103.33,10013.0,82.1074,82.163,82.0835,82.163,10013.0
2015-06-30 13:40:00,103.32,103.32,103.26,103.29,12211.0,82.1551,82.1551,82.1074,82.1312,12211.0
2015-06-30 13:45:00,103.28,103.36,103.27,103.35,20939.0,82.1233,82.1869,82.1153,82.1789,20939.0
2015-06-30 13:50:00,103.35,103.46,103.35,103.42,34382.0,82.1789,82.2664,82.1789,82.2346,34382.0
2015-06-30 13:55:00,103.41,103.43,103.34,103.35,32237.0,82.2267,82.2426,82.171,82.1789,32237.0
2015-06-30 14:00:00,103.35,103.37,103.34,103.34,5502.0,82.1789,82.1948,82.171,82.171,5502.0
2015-06-30 14:05:00,103.33,103.65,103.33,103.59,19408.0,82.163,82.4175,82.163,82.3698,19408.0
2015-06-30 14:10:00,103.58,103.67,103.58,103.66,13979.0,82.3618,82.4334,82.3618,82.4254,13979.0
2015-06-30 14:15:00,103.66,103.69,103.58,103.61,14106.0,82.4254,82.4493,82.3618,82.3857,14106.0
2015-06-30 14:20:00,103.61,103.63,103.51,103.51,12983.0,82.3857,82.4016,82.3062,82.3062,12983.0
2015-06-30 14:25:00,103.51,103.54,103.43,103.47,45906.0,82.3062,82.33,82.2426,82.2744,45906.0
2015-06-30 14:30:00,103.49,103.51,103.44,103.46,23399.0,82.2903,82.3062,82.2505,82.2664,23399.0
2015-06-30 14:35:00,103.47,103.56,103.47,103.51,11693.0,82.2744,82.3459,82.2744,82.3062,11693.0
2015-06-30 14:40:00,103.51,103.51,103.39,103.43,14086.0,82.3062,82.3062,82.2108,82.2426,14086.0
2015-06-30 14:45:00,103.42,103.42,103.33,103.4,28315.0,82.2346,82.2346,82.163,82.2187,28315.0
2015-06-30 14:50:00,103.41,103.41,103.35,103.35,6274.0,82.2267,82.2267,82.1789,82.1789,6274.0
2015-06-30 14:55:00,103.32,103.36,103.27,103.27,103435.0,82.1551,82.1869,82.1153,82.1153,103435.0
2015-06-30 15:00:00,103.28,103.35,103.22,103.31,42419.0,82.1233,82.1789,82.0756,82.1471,42419.0
2015-06-30 15:05:00,103.31,103.32,103.24,103.27,10660.0,82.1471,82.1551,82.0915,82.1153,10660.0
2015-06-30 15:10:00,103.27,103.29,103.17,103.18,6090.0,82.1153,82.1312,82.0358,82.0438,6090.0
2015-06-30 15:15:00,103.18,103.26,103.16,103.17,14754.0,82.0438,82.1074,82.0279,82.0358,14754.0
2015-06-30 15:20:00,103.17,103.21,103.1,103.11,13794.0,82.0358,82.0676,81.9802,81.9881,13794.0
2015-06-30 15:25:00,103.13,103.18,103.11,103.16,13689.0,82.004,82.0438,81.9881,82.0279,13689.0
2015-06-30 15:30:00,103.17,103.31,103.17,103.24,20343.0,82.0358,82.1471,82.0358,82.0915,20343.0
2015-06-30 15:35:00,103.27,103.28,103.22,103.24,18404.0,82.1153,82.1233,82.0756,82.0915,18404.0
2015-06-30 15:40:00,103.24,103.24,103.14,103.17,124926.0,82.0915,82.0915,82.012,82.0358,124926.0
2015-06-30 15:45:00,103.16,103.36,103.16,103.36,153316.0,82.0279,82.1869,82.0279,82.1869,153316.0
2015-06-30 15:50:00,103.35,103.41,103.32,103.37,15326.0,82.1789,82.2267,82.1551,82.1948,15326.0
2015-06-30 15:55:00,103.36,103.36,103.13,103.13,85917.0,82.1869,82.1869,82.004,82.004,85917.0
2015-07-01 09:30:00,103.89,104.0,103.81,103.93,49476.0,82.6083,82.6958,82.5447,82.6401,49476.0
2015-07-01 09:35:00,103.95,104.05,103.9,104.05,68632.0,82.656,82.7356,82.6163,82.7356,68632.0
2015-07-01 09:40:00,104.04,104.05,103.92,103.94,133443.0,82.7276,82.7356,82.6322,82.6481,133443.0
2015-07-01 09:45:00,103.93,103.93,103.82,103.86,14996.0,82.6401,82.6401,82.5527,82.5845,14996.0
2015-07-01 09:50:00,103.9,103.96,103.85,103.93,39752.0,82.6163,82.664,82.5765,82.6401,39752.0
2015-07-01 09:55:00,103.93,104.01,103.93,104.0,48918.0,82.6401,82.7037,82.6401,82.6958,48918.0
2015-07-01 10:00:00,104.01,104.1,104.01,104.08,3990.0,82.7037,82.7753,82.7037,82.7594,3990.0
2015-07-01 10:05:00,104.08,104.08,103.96,104.03,36947.0,82.7594,82.7594,82.664,82.7196,36947.0
2015-07-01 10:10:00,104.03,104.04,103.87,103.97,74067.0,82.7196,82.7276,82.5924,82.6719,74067.0
2015-07-01 10:15:00,103.99,104.0,103.89,103.92,5642.0,82.6878,82.6958,82.6083,82.6322,5642.0
2015-07-01 10:20:00,103.92,104.01,103.92,103.99,4035.0,82.6322,82.7037,82.6322,82.6878,4035.0
2015-07-01 10:25:00,104.0,104.01,103.91,104.0,15488.0,82.6958,82.7037,82.6242,82.6958,15488.0
2015-07-01 10:30:00,103.99,104.01,103.64,103.75,34052.0,82.6878,82.7037,82.4095,82.497,34052.0
2015-07-01 10:35:00,103.77,103.85,103.71,103.73,8752.0,82.5129,82.5765,82.4652,82.4811,8752.0
2015-07-01 10:40:00,103.74,103.8,103.73,103.78,6876.0,82.4891,82.5368,82.4811,82.5209,6876.0
2015-07-01 10:45:00,103.78,103.78,103.65,103.65,6292.0,82.5209,82.5209,82.4175,82.4175,6292.0
2015-07-01 10:50:00,103.62,103.68,103.56,103.68,11726.0,82.3936,82.4413,82.3459,82.4413,11726.0
2015-07-01 10:55:00,103.66,103.73,103.65,103.71,7636.0,82.4254,82.4811,82.4175,82.4652,7636.0
2015-07-01 11:00:00,103.73,103.74,103.64,103.71,15261.0,82.4811,82.4891,82.4095,82.4652,15261.0
2015-07-01 11:05:00,103.7,103.76,103.7,103.74,2891.0,82.4572,82.505,82.4572,82.4891,2891.0
2015-07-01 11:10:00,103.74,103.77,103.72,103.72,3544.0,82.4891,82.5129,82.4732,82.4732,3544.0
2015-07-01 11:15:00,103.74,103.78,103.72,103.73,3497.0,82.4891,82.5209,82.4732,82.4811,3497.0
2015-07-01 11:20:00,103.74,103.79,103.71,103.79,11663.0,82.4891,82.5288,82.4652,82.5288,11663.0
2015-07-01 11:25:00,103.8,103.82,103.76,103.8,14379.0,82.5368,82.5527,82.505,82.5368,14379.0
2015-07-01 11:30:00,103.78,103.83,103.77,103.82,4153.0,82.5209,82.5606,82.5129,82.5527,4153.0
2015-07-01 11:35:00,103.82,103.82,103.69,103.71,23578.0,82.5527,82.5527,82.4493,82.4652,23578.0
2015-07-01 11:40:00,103.7,103.71,103.65,103.65,13713.0,82.4572,82.4652,82.4175,82.4175,13713.0
2015-07-01 11:45:00,103.63,103.72,103.63,103.72,23846.0,82.4016,82.4732,82.4016,82.4732,23846.0
2015-07-01 11:50:00,103.7,103.7,103.66,103.66,16669.0,82.4572,82.4572,82.4254,82.4254,16669.0
2015-07-01 11:55:00,103.66,103.69,103.58,103.58,14137.0,82.4254,82.4493,82.3618,82.3618,14137.0
2015-07-01 12:00:00,103.56,103.65,103.55,103.61,21021.0,82.3459,82.4175,82.338,82.3857,21021.0
2015-07-01 12:05:00,103.61,103.69,103.61,103.63,9832.0,82.3857,82.4493,82.3857,82.4016,9832.0
2015-07-01 12:10:00,103.63,103.64,103.6,103.63,6822.0,82.4016,82.4095,82.3777,82.4016,6822.0
2015-07-01 12:15:00,103.63,103.66,103.57,103.58,6864.0,82.4016,82.4254,82.3539,82.3618,6864.0
2015-07-01 12:20:00,103.59,103.59,103.51,103.54,6418.0,82.3698,82.3698,82.3062,82.33,6418.0
2015-07-01 12:25:00,103.57,103.62,103.56,103.61,15790.0,82.3539,82.3936,82.3459,82.3857,15790.0
2015-07-01 12:30:00,103.62,103.65,103.59,103.63,6027.0,82.3936,82.4175,82.3698,82.4016,6027.0
2015-07-01 12:35:00,103.64,103.64,103.56,103.57,7529.0,82.4095,82.4095,82.3459,82.3539,7529.0
2015-07-01 12:40:00,103.57,103.6,103.46,103.46,22986.0,82.3539,82.3777,82.2664,82.2664,22986.0
2015-07-01 12:45:00,103.47,103.55,103.47,103.49,6302.0,82.2744,82.338,82.2744,82.2903,6302.0
2015-07-01 12:50:00,103.48,103.52,103.48,103.51,12083.0,82.2823,82.3141,82.2823,82.3062,12083.0
2015-07-01 12:55:00,103.51,103.51,103.42,103.43,15362.0,82.3062,82.3062,82.2346,82.2426,15362.0
2015-07-01 13:00:00,103.4,103.41,103.36,103.41,6923.0,82.2187,82.2267,82.1869,82.2267,6923.0
2015-07-01 13:05:00,103.46,103.46,103.4,103.4,9274.0,82.2664,82.2664,82.2187,82.2187,9274.0
2015-07-01 13:10:00,103.45,103.47,103.42,103.47,7966.0,82.2585,82.2744,82.2346,82.2744,7966.0
2015-07-01 13:15:00,103.47,103.51,103.46,103.5,13213.0,82.2744,82.3062,82.2664,82.2982,13213.0
2015-07-01 13:20:00,103.5,103.6,103.5,103.57,10998.0,82.2982,82.3777,82.2982,82.3539,10998.0
2015-07-01 13:25:00,103.57,103.57,103.52,103.52,9676.0,82.3539,82.3539,82.3141,82.3141,9676.0
2015-07-01 13:30:00,103.51,103.56,103.51,103.53,14743.0,82.3062,82.3459,82.3062,82.3221,14743.0
2015-07-01 13:35:00,103.52,103.57,103.51,103.51,9158.0,82.3141,82.3539,82.3062,82.3062,9158.0
2015-07-01 13:40:00,103.52,103.58,103.51,103.58,19130.0,82.3141,82.3618,82.3062,82.3618,19130.0
2015-07-01 13:45:00,103.58,103.61,103.57,103.61,12598.0,82.3618,82.3857,82.3539,82.3857,12598.0
2015-07-01 13:50:00,103.61,103.62,103.55,103.57,22814.0,82.3857,82.3936,82.338,82.3539,22814.0
2015-07-01 13:55:00,103.56,103.59,103.45,103.46,32932.0,82.3459,82.3698,82.2585,82.2664,32932.0
2015-07-01 14:00:00,103.46,103.5,103.33,103.39,32961.0,82.2664,82.2982,82.163,82.2108,32961.0
2015-07-01 14:05:00,103.4,103.42,103.38,103.39,7630.0,82.2187,82.2346,82.2028,82.2108,7630.0
2015-07-01 14:10:00,103.38,103.44,103.37,103.43,2011.0,82.2028,82.2505,82.1948,82.2426,2011.0
2015-07-01 14:15:00,103.43,103.47,103.41,103.47,9259.0,82.2426,82.2744,82.2267,82.2744,9259.0
2015-07-01 14:20:00,103.48,103.48,103.42,103.42,53941.0,82.2823,82.2823,82.2346,82.2346,53941.0
2015-07-01 14:25:00,103.43,103.45,103.4,103.41,28498.0,82.2426,82.2585,82.2187,82.2267,28498.0
2015-07-01 14:30:00,103.42,103.42,103.36,103.4,9858.0,82.2346,82.2346,82.1869,82.2187,9858.0
2015-07-01 14:35:00,103.4,103.45,103.38,103.43,8658.0,82.2187,82.2585,82.2028,82.2426,8658.0
2015-07-01 14:40:00,103.42,103.45,103.4,103.42,8382.0,82.2346,82.2585,82.2187,82.2346,8382.0
2015-07-01 14:45:00,103.43,103.53,103.4,103.49,15026.0,82.2426,82.3221,82.2187,82.2903,15026.0
2015-07-01 14:50:00,103.5,103.51,103.44,103.51,8004.0,82.2982,82.3062,82.2505,82.3062,8004.0
2015-07-01 14:55:00,103.5,103.52,103.46,103.47,16738.0,82.2982,82.3141,82.2664,82.2744,16738.0
2015-07-01 15:00:00,103.48,103.55,103.48,103.55,15690.0,82.2823,82.338,82.2823,82.338,15690.0
2015-07-01 15:05:00,103.56,103.59,103.54,103.54,5294.0,82.3459,82.3698,82.33,82.33,5294.0
2015-07-01 15:10:00,103.53,103.59,103.52,103.58,7990.0,82.3221,82.3698,82.3141,82.3618,7990.0
2015-07-01 15:15:00,103.58,103.59,103.57,103.58,10478.0,82.3618,82.3698,82.3539,82.3618,10478.0
2015-07-01 15:20:00,103.57,103.64,103.54,103.64,16375.0,82.3539,82.4095,82.33,82.4095,16375.0
2015-07-01 15:25:00,103.63,103.63,103.61,103.63,7532.0,82.4016,82.4016,82.3857,82.4016,7532.0
2015-07-01 15:30:00,103.66,103.66,103.58,103.59,20228.0,82.4254,82.4254,82.3618,82.3698,20228.0
2015-07-01 15:35:00,103.58,103.61,103.56,103.57,19823.0,82.3618,82.3857,82.3459,82.3539,19823.0
2015-07-01 15:40:00,103.57,103.59,103.49,103.59,41429.0,82.3539,82.3698,82.2903,82.3698,41429.0
2015-07-01 15:45:00,103.6,103.64,103.58,103.64,21248.0,82.3777,82.4095,82.3618,82.4095,21248.0
2015-07-01 15:50:00,103.63,103.69,103.61,103.69,52621.0,82.4016,82.4493,82.3857,82.4493,52621.0
2015-07-01 15:55:00,103.68,103.76,103.68,103.76,55636.0,82.4413,82.505,82.4413,82.505,55636.0
2015-07-02 09:30:00,103.28,103.4,103.28,103.28,24598.0,82.7006,82.7967,82.7006,82.7006,24598.0
2015-07-02 09:35:00,103.3,103.4,103.26,103.38,12362.0,82.7166,82.7967,82.6846,82.7806,12362.0
2015-07-02 09:40:00,103.33,103.41,103.27,103.39,116885.0,82.7406,82.8047,82.6926,82.7887,116885.0
2015-07-02 09:45:00,103.42,103.49,103.36,103.4,10702.0,82.8127,82.8687,82.7646,82.7967,10702.0
2015-07-02 09:50:00,103.36,103.37,103.3,103.33,17036.0,82.7646,82.7726,82.7166,82.7406,17036.0
2015-07-02 09:55:00,103.32,103.37,103.32,103.33,7090.0,82.7326,82.7726,82.7326,82.7406,7090.0
2015-07-02 10:00:00,103.31,103.39,103.31,103.39,4706.0,82.7246,82.7887,82.7246,82.7887,4706.0
2015-07-02 10:05:00,103.38,103.4,103.3,103.33,3906.0,82.7806,82.7967,82.7166,82.7406,3906.0
2015-07-02 10:10:00,103.32,103.38,103.32,103.33,4681.0,82.7326,82.7806,82.7326,82.7406,4681.0
2015-07-02 10:15:00,103.33,103.41,103.29,103.35,8787.0,82.7406,82.8047,82.7086,82.7566,8787.0
2015-07-02 10:20:00,103.35,103.35,103.3,103.31,15297.0,82.7566,82.7566,82.7166,82.7246,15297.0
2015-07-02 10:25:00,103.33,103.35,103.31,103.34,6868.0,82.7406,82.7566,82.7246,82.7486,6868.0
2015-07-02 10:30:00,103.32,103.33,103.3,103.31,30623.0,82.7326,82.7406,82.7166,82.7246,30623.0
2015-07-02 10:35:00,103.31,103.32,103.16,103.16,18713.0,82.7246,82.7326,82.6045,82.6045,18713.0
2015-07-02 10:40:00,103.16,103.22,103.16,103.22,6910.0,82.6045,82.6525,82.6045,82.6525,6910.0
2015-07-02 10:45:00,103.24,103.26,103.2,103.2,8284.0,82.6685,82.6846,82.6365,82.6365,8284.0
2015-07-02 10:50:00,103.18,103.31,103.14,103.27,4937.0,82.6205,82.7246,82.5885,82.6926,4937.0
2015-07-02 10:55:00,103.23,103.26,103.22,103.24,5712.0,82.6605,82.6846,82.6525,82.6685,5712.0
2015-07-02 11:00:00,103.23,103.23,103.11,103.13,9561.0,82.6605,82.6605,82.5644,82.5805,9561.0
2015-07-02 11:05:00,103.14,103.16,103.06,103.08,20588.0,82.5885,82.6045,82.5244,82.5404,20588.0
2015-07-02 11:10:00,103.05,103.09,103.02,103.07,5824.0,82.5164,82.5484,82.4924,82.5324,5824.0
2015-07-02 11:15:00,103.04,103.07,103.04,103.06,3067.0,82.5084,82.5324,82.5084,82.5244,3067.0
2015-07-02 11:20:00,103.05,103.07,103.03,103.03,1291.0,82.5164,82.5324,82.5004,82.5004,1291.0
2015-07-02 11:25:00,103.03,103.07,103.0,103.04,4335.0,82.5004,82.5324,82.4764,82.5084,4335.0
2015-07-02 11:30:00,103.01,103.06,103.01,103.06,5837.0,82.4844,82.5244,82.4844,82.5244,5837.0
2015-07-02 11:35:00,103.06,103.09,103.04,103.06,7937.0,82.5244,82.5484,82.5084,82.5244,7937.0
2015-07-02 11:40:00,103.04,103.08,103.03,103.04,3307.0,82.5084,82.5404,82.5004,82.5084,3307.0
2015-07-02 11:45:00,103.03,103.05,103.02,103.03,10950.0,82.5004,82.5164,82.4924,82.5004,10950.0
2015-07-02 11:50:00,102.99,103.0,102.97,102.99,5738.0,82.4684,82.4764,82.4523,82.4684,5738.0
2015-07-02 11:55:00,102.99,102.99,102.9,102.96,7584.0,82.4684,82.4684,82.3963,82.4443,7584.0
2015-07-02 12:00:00,102.97,103.03,102.97,103.02,10560.0,82.4523,82.5004,82.4523,82.4924,10560.0
2015-07-02 12:05:00,103.02,103.04,102.98,102.98,5595.0,82.4924,82.5084,82.4604,82.4604,5595.0
2015-07-02 12:10:00,103.0,103.0,102.96,103.0,1040.0,82.4764,82.4764,82.4443,82.4764,1040.0
2015-07-02 12:15:00,102.96,102.97,102.89,102.89,1948.0,82.4443,82.4523,82.3883,82.3883,1948.0
2015-07-02 12:20:00,102.9,102.92,102.84,102.84,3495.0,82.3963,82.4123,82.3482,82.3482,3495.0
2015-07-02 12:25:00,102.82,102.88,102.81,102.85,1573.0,82.3322,82.3803,82.3242,82.3563,1573.0
2015-07-02 12:30:00,102.85,102.9,102.85,102.87,3540.0,82.3563,82.3963,82.3563,82.3723,3540.0
2015-07-02 12:35:00,102.86,102.89,102.81,102.84,5381.0,82.3643,82.3883,82.3242,82.3482,5381.0
2015-07-02 12:40:00,102.83,102.88,102.82,102.85,12544.0,82.3402,82.3803,82.3322,82.3563,12544.0
2015-07-02 12:45:00,102.84,102.91,102.83,102.91,29869.0,82.3482,82.4043,82.3402,82.4043,29869.0
2015-07-02 12:50:00,102.9,102.9,102.85,102.85,7546.0,82.3963,82.3963,82.3563,82.3563,7546.0
2015-07-02 12:55:00,102.86,102.88,102.86,102.87,10785.0,82.3643,82.3803,82.3643,82.3723,10785.0
2015-07-02 13:00:00,102.86,102.86,102.8,102.81,10879.0,82.3643,82.3643,82.3162,82.3242,10879.0
2015-07-02 13:05:00,102.81,102.84,102.81,102.83,3304.0,82.3242,82.3482,82.3242,82.3402,3304.0
2015-07-02 13:10:00,102.84,102.84,102.78,102.78,4942.0,82.3482,82.3482,82.3002,82.3002,4942.0
2015-07-02 13:15:00,102.77,102.84,102.76,102.81,9538.0,82.2922,82.3482,82.2842,82.3242,9538.0
2015-07-02 13:20:00,102.8,102.82,102.79,102.81,10259.0,82.3162,82.3322,82.3082,82.3242,10259.0
2015-07-02 13:25:00,102.82,102.86,102.81,102.85,10481.0,82.3322,82.3643,82.3242,82.3563,10481.0
2015-07-02 13:30:00,102.87,102.92,102.87,102.91,8735.0,82.3723,82.4123,82.3723,82.4043,8735.0
2015-07-02 13:35:00,102.91,102.91,102.85,102.85,2713.0,82.4043,82.4043,82.3563,82.3563,2713.0
2015-07-02 13:40:00,102.86,102.88,102.84,102.88,11362.0,82.3643,82.3803,82.3482,82.3803,11362.0
2015-07-02 13:45:00,102.89,102.92,102.89,102.92,10071.0,82.3883,82.4123,82.3883,82.4123,10071.0
2015-07-02 13:50:00,102.92,102.92,102.88,102.89,10494.0,82.4123,82.4123,82.3803,82.3883,10494.0
2015-07-02 13:55:00,102.9,102.9,102.82,102.83,19553.0,82.3963,82.3963,82.3322,82.3402,19553.0
2015-07-02 14:00:00,102.83,102.85,102.81,102.84,8423.0,82.3402,82.3563,82.3242,82.3482,8423.0
2015-07-02 14:05:00,102.83,102.84,102.76,102.84,12072.0,82.3402,82.3482,82.2842,82.3482,12072.0
2015-07-02 14:10:00,102.83,102.84,102.79,102.81,24016.0,82.3402,82.3482,82.3082,82.3242,24016.0
2015-07-02 14:15:00,102.81,102.83,102.78,102.82,19180.0,82.3242,82.3402,82.3002,82.3322,19180.0
2015-07-02 14:20:00,102.82,102.85,102.81,102.85,5191.0,82.3322,82.3563,82.3242,82.3563,5191.0
2015-07-02 14:25:00,102.86,102.86,102.82,102.83,3400.0,82.3643,82.3643,82.3322,82.3402,3400.0
2015-07-02 14:30:00,102.82,102.84,102.8,102.84,5651.0,82.3322,82.3482,82.3162,82.3482,5651.0
2015-07-02 14:35:00,102.84,102.88,102.84,102.86,8676.0,82.3482,82.3803,82.3482,82.3643,8676.0
2015-07-02 14:40:00,102.86,102.87,102.79,102.8,23353.0,82.3643,82.3723,82.3082,82.3162,23353.0
2015-07-02 14:45:00,102.79,102.85,102.79,102.85,16743.0,82.3082,82.3563,82.3082,82.3563,16743.0
2015-07-02 14:50:00,102.85,102.86,102.82,102.82,31039.0,82.3563,82.3643,82.3322,82.3322,31039.0
2015-07-02 14:55:00,102.81,102.96,102.81,102.92,34624.0,82.3242,82.4443,82.3242,82.4123,34624.0
2015-07-02 15:00:00,102.92,102.97,102.9,102.95,21196.0,82.4123,82.4523,82.3963,82.4363,21196.0
2015-07-02 15:05:00,102.95,102.96,102.87,102.9,17574.0,82.4363,82.4443,82.3723,82.3963,17574.0
2015-07-02 15:10:00,102.9,102.95,102.89,102.94,20253.0,82.3963,82.4363,82.3883,82.4283,20253.0
2015-07-02 15:15:00,102.93,102.94,102.89,102.92,13410.0,82.4203,82.4283,82.3883,82.4123,13410.0
2015-07-02 15:20:00,102.92,103.07,102.92,103.07,11692.0,82.4123,82.5324,82.4123,82.5324,11692.0
2015-07-02 15:25:00,103.07,103.07,103.05,103.06,8552.0,82.5324,82.5324,82.5164,82.5244,8552.0
2015-07-02 15:30:00,103.06,103.06,102.93,103.0,19682.0,82.5244,82.5244,82.4203,82.4764,19682.0
2015-07-02 15:35:00,103.0,103.0,102.94,102.94,16230.0,82.4764,82.4764,82.4283,82.4283,16230.0
2015-07-02 15:40:00,102.94,103.0,102.92,102.99,18703.0,82.4283,82.4764,82.4123,82.4684,18703.0
2015-07-02 15:45:00,103.0,103.04,102.99,103.03,25315.0,82.4764,82.5084,82.4684,82.5004,25315.0
2015-07-02 15:50:00,103.03,103.08,103.01,103.02,12727.0,82.5004,82.5404,82.4844,82.4924,12727.0
2015-07-02 15:55:00,103.0,103.11,102.98,102.98,10929.0,82.4764,82.5644,82.4604,82.4604,10929.0
2015-07-06 09:30:00,102.03,102.1,101.91,102.01,70446.0,81.6996,81.7557,81.6036,81.6836,70446.0
2015-07-06 09:35:00,101.96,102.29,101.96,102.16,3450.0,81.6436,81.9078,81.6436,81.8037,3450.0
2015-07-06 09:40:00,102.15,102.29,102.15,102.24,5120.0,81.7957,81.9078,81.7957,81.8678,5120.0
2015-07-06 09:45:00,102.23,102.34,102.22,102.34,5912.0,81.8598,81.9479,81.8518,81.9479,5912.0
2015-07-06 09:50:00,102.33,102.41,102.3,102.3,6521.0,81.9399,82.0039,81.9158,81.9158,6521.0
2015-07-06 09:55:00,102.27,102.34,102.23,102.32,3659.0,81.8918,81.9479,81.8598,81.9319,3659.0
2015-07-06 10:00:00,102.36,102.38,102.28,102.32,5429.0,81.9639,81.9799,81.8998,81.9319,5429.0
2015-07-06 10:05:00,102.32,102.36,102.27,102.36,10254.0,81.9319,81.9639,81.8918,81.9639,10254.0
2015-07-06 10:10:00,102.35,102.5,102.34,102.5,8195.0,81.9559,82.076,81.9479,82.076,8195.0
2015-07-06 10:15:00,102.48,102.51,102.4,102.46,8816.0,82.06,82.084,81.9959,82.044,8816.0
2015-07-06 10:20:00,102.45,102.46,102.43,102.43,2192.0,82.036,82.044,82.0199,82.0199,2192.0
2015-07-06 10:25:00,102.46,102.5,102.44,102.49,14050.0,82.044,82.076,82.0279,82.068,14050.0
2015-07-06 10:30:00,102.49,102.62,102.49,102.61,8121.0,82.068,82.1721,82.068,82.1641,8121.0
2015-07-06 10:35:00,102.6,102.66,102.58,102.61,10023.0,82.1561,82.2041,82.1401,82.1641,10023.0
2015-07-06 10:40:00,102.64,102.82,102.63,102.8,15643.0,82.1881,82.3322,82.1801,82.3162,15643.0
2015-07-06 10:45:00,102.79,102.9,102.78,102.82,12877.0,82.3082,82.3963,82.3002,82.3322,12877.0
2015-07-06 10:50:00,102.81,102.83,102.76,102.77,6243.0,82.3242,82.3402,82.2842,82.2922,6243.0
2015-07-06 10:55:00,102.77,102.78,102.68,102.7,15119.0,82.2922,82.3002,82.2201,82.2361,15119.0
2015-07-06 11:00:00,102.7,102.72,102.67,102.69,9910.0,82.2361,82.2522,82.2121,82.2281,9910.0
2015-07-06 11:05:00,102.68,102.69,102.6,102.62,10229.0,82.2201,82.2281,82.1561,82.1721,10229.0
2015-07-06 11:10:00,102.61,102.62,102.51,102.55,12326.0,82.1641,82.1721,82.084,82.116,12326.0
2015-07-06 11:15:00,102.56,102.58,102.46,102.48,26833.0,82.124,82.1401,82.044,82.06,26833.0
2015-07-06 11:20:00,102.45,102.51,102.45,102.49,55832.0,82.036,82.084,82.036,82.068,55832.0
2015-07-06 11:25:00,102.48,102.51,102.46,102.47,16683.0,82.06,82.084,82.044,82.052,16683.0
2015-07-06 11:30:00,102.48,102.51,102.43,102.51,7276.0,82.06,82.084,82.0199,82.084,7276.0
2015-07-06 11:35:00,102.52,102.57,102.5,102.55,5111.0,82.092,82.132,82.076,82.116,5111.0
2015-07-06 11:40:00,102.54,102.57,102.52,102.54,4620.0,82.108,82.132,82.092,82.108,4620.0
2015-07-06 11:45:00,102.54,102.57,102.53,102.57,7943.0,82.108,82.132,82.1,82.132,7943.0
2015-07-06 11:50:00,102.57,102.58,102.51,102.51,11589.0,82.132,82.1401,82.084,82.084,11589.0
2015-07-06 11:55:00,102.5,102.59,102.5,102.59,4114.0,82.076,82.1481,82.076,82.1481,4114.0
2015-07-06 12:00:00,102.54,102.58,102.53,102.54,2514.0,82.108,82.1401,82.1,82.108,2514.0
2015-07-06 12:05:00,102.58,102.59,102.54,102.58,3662.0,82.1401,82.1481,82.108,82.1401,3662.0
2015-07-06 12:10:00,102.58,102.61,102.58,102.6,2723.0,82.1401,82.1641,82.1401,82.1561,2723.0
2015-07-06 12:15:00,102.6,102.68,102.58,102.65,14450.0,82.1561,82.2201,82.1401,82.1961,14450.0
2015-07-06 12:20:00,102.65,102.68,102.65,102.65,49804.0,82.1961,82.2201,82.1961,82.1961,49804.0
2015-07-06 12:25:00,102.65,102.66,102.61,102.62,44676.0,82.1961,82.2041,82.1641,82.1721,44676.0
2015-07-06 12:30:00,102.61,102.61,102.56,102.56,6203.0,82.1641,82.1641,82.124,82.124,6203.0
2015-07-06 12:35:00,102.55,102.55,102.48,102.48,8537.0,82.116,82.116,82.06,82.06,8537.0
2015-07-06 12:40:00,102.47,102.52,102.46,102.49,4900.0,82.052,82.092,82.044,82.068,4900.0
2015-07-06 12:45:00,102.47,102.52,102.47,102.52,11152.0,82.052,82.092,82.052,82.092,11152.0
2015-07-06 12:50:00,102.51,102.53,102.48,102.5,909.0,82.084,82.1,82.06,82.076,909.0
2015-07-06 12:55:00,102.53,102.54,102.51,102.53,16925.0,82.1,82.108,82.084,82.1,16925.0
2015-07-06 13:00:00,102.52,102.54,102.52,102.53,1946.0,82.092,82.108,82.092,82.1,1946.0
2015-07-06 13:05:00,102.57,102.57,102.52,102.52,4517.0,82.132,82.132,82.092,82.092,4517.0
2015-07-06 13:10:00,102.5,102.53,102.46,102.48,2159.0,82.076,82.1,82.044,82.06,2159.0
2015-07-06 13:15:00,102.48,102.48,102.31,102.32,13220.0,82.06,82.06,81.9239,81.9319,13220.0
2015-07-06 13:20:00,102.31,102.33,102.3,102.31,13671.0,81.9239,81.9399,81.9158,81.9239,13671.0
2015-07-06 13:25:00,102.3,102.32,102.28,102.3,2413.0,81.9158,81.9319,81.8998,81.9158,2413.0
2015-07-06 13:30:00,102.28,102.29,102.23,102.25,7076.0,81.8998,81.9078,81.8598,81.8758,7076.0
2015-07-06 13:35:00,102.27,102.28,102.26,102.26,1857.0,81.8918,81.8998,81.8838,81.8838,1857.0
2015-07-06 13:40:00,102.26,102.27,102.19,102.26,14408.0,81.8838,81.8918,81.8278,81.8838,14408.0
2015-07-06 13:45:00,102.27,102.28,102.15,102.19,6946.0,81.8918,81.8998,81.7957,81.8278,6946.0
2015-07-06 13:50:00,102.19,102.24,102.17,102.18,9038.0,81.8278,81.8678,81.8117,81.8198,9038.0
2015-07-06 13:55:00,102.23,102.23,102.17,102.17,1567.0,81.8598,81.8598,81.8117,81.8117,1567.0
2015-07-06 14:00:00,102.16,102.18,102.07,102.12,39012.0,81.8037,81.8198,81.7317,81.7717,39012.0
2015-07-06 14:05:00,102.11,102.18,102.11,102.16,3022.0,81.7637,81.8198,81.7637,81.8037,3022.0
2015-07-06 14:10:00,102.17,102.22,102.15,102.21,4324.0,81.8117,81.8518,81.7957,81.8438,4324.0
2015-07-06 14:15:00,102.2,102.22,102.14,102.14,9813.0,81.8358,81.8518,81.7877,81.7877,9813.0
2015-07-06 14:20:00,102.17,102.19,102.13,102.13,13924.0,81.8117,81.8278,81.7797,81.7797,13924.0
2015-07-06 14:25:00,102.14,102.14,102.04,102.04,33281.0,81.7877,81.7877,81.7077,81.7077,33281.0
2015-07-06 14:30:00,102.02,102.09,102.02,102.09,14963.0,81.6916,81.7477,81.6916,81.7477,14963.0
2015-07-06 14:35:00,102.09,102.09,102.05,102.06,19908.0,81.7477,81.7477,81.7157,81.7237,19908.0
2015-07-06 14:40:00,102.07,102.09,102.0,102.0,10141.0,81.7317,81.7477,81.6756,81.6756,10141.0
2015-07-06 14:45:00,102.01,102.17,102.01,102.15,37723.0,81.6836,81.8117,81.6836,81.7957,37723.0
2015-07-06 14:50:00,102.14,102.17,102.08,102.12,22868.0,81.7877,81.8117,81.7397,81.7717,22868.0
2015-07-06 14:55:00,102.12,102.13,102.09,102.1,3918.0,81.7717,81.7797,81.7477,81.7557,3918.0
2015-07-06 15:00:00,102.1,102.16,102.09,102.1,9212.0,81.7557,81.8037,81.7477,81.7557,9212.0
2015-07-06 15:05:00,102.1,102.14,102.07,102.13,6427.0,81.7557,81.7877,81.7317,81.7797,6427.0
2015-07-06 15:10:00,102.14,102.18,102.11,102.18,8545.0,81.7877,81.8198,81.7637,81.8198,8545.0
2015-07-06 15:15:00,102.18,102.23,102.17,102.18,27139.0,81.8198,81.8598,81.8117,81.8198,27139.0
2015-07-06 15:20:00,102.18,102.28,102.18,102.21,18426.0,81.8198,81.8998,81.8198,81.8438,18426.0
2015-07-06 15:25:00,102.23,102.25,102.22,102.22,5908.0,81.8598,81.8758,81.8518,81.8518,5908.0
2015-07-06 15:30:00,102.23,102.38,102.2,102.33,43215.0,81.8598,81.9799,81.8358,81.9399,43215.0
2015-07-06 15:35:00,102.34,102.38,102.3,102.31,34801.0,81.9479,81.9799,81.9158,81.9239,34801.0
2015-07-06 15:40:00,102.31,102.31,102.23,102.28,29544.0,81.9239,81.9239,81.8598,81.8998,29544.0
2015-07-06 15:45:00,102.29,102.35,102.29,102.33,29125.0,81.9078,81.9559,81.9078,81.9399,29125.0
2015-07-06 15:50:00,102.34,102.44,102.34,102.41,41994.0,81.9479,82.0279,81.9479,82.0039,41994.0
2015-07-06 15:55:00,102.43,102.45,102.36,102.44,95256.0,82.0199,82.036,81.9639,82.0279,95256.0
2015-07-07 09:30:00,102.6,102.6,102.22,102.24,45356.0,82.1561,82.1561,81.8518,81.8678,45356.0
2015-07-07 09:35:00,102.21,102.25,102.19,102.22,162343.0,81.8438,81.8758,81.8278,81.8518,162343.0
2015-07-07 09:40:00,102.19,102.21,102.11,102.12,3400.0,81.8278,81.8438,81.7637,81.7717,3400.0
2015-07-07 09:45:00,102.09,102.17,102.06,102.13,64336.0,81.7477,81.8117,81.7237,81.7797,64336.0
2015-07-07 09:50:00,102.14,102.22,102.1,102.19,15689.0,81.7877,81.8518,81.7557,81.8278,15689.0
2015-07-07 09:55:00,102.17,102.17,101.96,101.99,20349.0,81.8117,81.8117,81.6436,81.6676,20349.0
2015-07-07 10:00:00,101.96,101.97,101.9,101.9,20465.0,81.6436,81.6516,81.5955,81.5955,20465.0
2015-07-07 10:05:00,101.87,101.9,101.62,101.71,29570.0,81.5715,81.5955,81.3713,81.4434,29570.0
2015-07-07 10:10:00,101.74,101.86,101.74,101.78,19816.0,81.4674,81.5635,81.4674,81.4995,19816.0
2015-07-07 10:15:00,101.76,101.76,101.65,101.71,188483.0,81.4834,81.4834,81.3954,81.4434,188483.0
2015-07-07 10:20:00,101.68,101.74,101.62,101.71,21829.0,81.4194,81.4674,81.3713,81.4434,21829.0
2015-07-07 10:25:00,101.67,101.68,101.53,101.55,8908.0,81.4114,81.4194,81.2993,81.3153,8908.0
2015-07-07 10:30:00,101.55,101.55,101.45,101.48,12563.0,81.3153,81.3153,81.2352,81.2592,12563.0
2015-07-07 10:35:00,101.47,101.51,101.36,101.37,18772.0,81.2512,81.2833,81.1631,81.1712,18772.0
2015-07-07 10:40:00,101.36,101.38,101.23,101.3,16228.0,81.1631,81.1792,81.0591,81.1151,16228.0
2015-07-07 10:45:00,101.27,101.45,101.27,101.45,16638.0,81.0911,81.2352,81.0911,81.2352,16638.0
2015-07-07 10:50:00,101.41,101.61,101.4,101.61,16289.0,81.2032,81.3633,81.1952,81.3633,16289.0
2015-07-07 10:55:00,101.6,101.6,101.47,101.48,18366.0,81.3553,81.3553,81.2512,81.2592,18366.0
2015-07-07 11:00:00,101.49,101.49,101.39,101.39,58053.0,81.2672,81.2672,81.1872,81.1872,58053.0
2015-07-07 11:05:00,101.4,101.42,101.34,101.38,12143.0,81.1952,81.2112,81.1471,81.1792,12143.0
2015-07-07 11:10:00,101.41,101.55,101.41,101.53,15242.0,81.2032,81.3153,81.2032,81.2993,15242.0
2015-07-07 11:15:00,101.51,101.61,101.51,101.57,6429.0,81.2833,81.3633,81.2833,81.3313,6429.0
2015-07-07 11:20:00,101.56,101.58,101.43,101.44,10630.0,81.3233,81.3393,81.2192,81.2272,10630.0
2015-07-07 11:25:00,101.44,101.46,101.3,101.34,10941.0,81.2272,81.2432,81.1151,81.1471,10941.0
2015-07-07 11:30:00,101.33,101.34,101.22,101.25,19393.0,81.1391,81.1471,81.051,81.0751,19393.0
2015-07-07 11:35:00,101.22,101.4,101.17,101.37,8481.0,81.051,81.1952,81.011,81.1712,8481.0
2015-07-07 11:40:00,101.38,101.62,101.36,101.61,58451.0,81.1792,81.3713,81.1631,81.3633,58451.0
2015-07-07 11:45:00,101.6,101.6,101.54,101.59,13257.0,81.3553,81.3553,81.3073,81.3473,13257.0
2015-07-07 11:50:00,101.61,101.61,101.55,101.58,6091.0,81.3633,81.3633,81.3153,81.3393,6091.0
2015-07-07 11:55:00,101.62,101.93,101.62,101.84,18523.0,81.3713,81.6196,81.3713,81.5475,18523.0
2015-07-07 12:00:00,101.81,101.9,101.78,101.9,49989.0,81.5235,81.5955,81.4995,81.5955,49989.0
2015-07-07 12:05:00,101.89,101.89,101.81,101.87,5099.0,81.5875,81.5875,81.5235,81.5715,5099.0
2015-07-07 12:10:00,101.87,101.88,101.77,101.78,5993.0,81.5715,81.5795,81.4915,81.4995,5993.0
2015-07-07 12:15:00,101.8,101.84,101.77,101.81,8391.0,81.5155,81.5475,81.4915,81.5235,8391.0
2015-07-07 12:20:00,101.83,101.87,101.81,101.83,7633.0,81.5395,81.5715,81.5235,81.5395,7633.0
2015-07-07 12:25:00,101.84,101.89,101.83,101.86,8559.0,81.5475,81.5875,81.5395,81.5635,8559.0
2015-07-07 12:30:00,101.87,101.97,101.86,101.96,9656.0,81.5715,81.6516,81.5635,81.6436,9656.0
2015-07-07 12:35:00,101.98,102.1,101.94,102.09,12325.0,81.6596,81.7557,81.6276,81.7477,12325.0
2015-07-07 12:40:00,102.08,102.13,102.07,102.08,1963.0,81.7397,81.7797,81.7317,81.7397,1963.0
2015-07-07 12:45:00,102.11,102.26,102.11,102.2,9049.0,81.7637,81.8838,81.7637,81.8358,9049.0
2015-07-07 12:50:00,102.18,102.3,102.18,102.3,2258.0,81.8198,81.9158,81.8198,81.9158,2258.0
2015-07-07 12:55:00,102.32,102.43,102.28,102.39,103475.0,81.9319,82.0199,81.8998,81.9879,103475.0
2015-07-07 13:00:00,102.38,102.41,102.29,102.31,42990.0,81.9799,82.0039,81.9078,81.9239,42990.0
2015-07-07 13:05:00,102.28,102.31,102.22,102.31,114262.0,81.8998,81.9239,81.8518,81.9239,114262.0
2015-07-07 13:10:00,102.29,102.6,102.29,102.57,40110.0,81.9078,82.1561,81.9078,82.132,40110.0
2015-07-07 13:15:00,102.57,102.57,102.33,102.39,14389.0,82.132,82.132,81.9399,81.9879,14389.0
2015-07-07 13:20:00,102.41,102.43,102.3,102.35,16097.0,82.0039,82.0199,81.9158,81.9559,16097.0
2015-07-07 13:25:00,102.34,102.43,102.33,102.43,5058.0,81.9479,82.0199,81.9399,82.0199,5058.0
2015-07-07 13:30:00,102.46,102.46,102.32,102.36,15454.0,82.044,82.044,81.9319,81.9639,15454.0
2015-07-07 13:35:00,102.36,102.38,102.34,102.35,2731.0,81.9639,81.9799,81.9479,81.9559,2731.0
2015-07-07 13:40:00,102.38,102.49,102.32,102.47,4401.0,81.9799,82.068,81.9319,82.052,4401.0
2015-07-07 13:45:00,102.49,102.49,102.39,102.41,5802.0,82.068,82.068,81.9879,82.0039,5802.0
2015-07-07 13:50:00,102.45,102.46,102.35,102.37,10421.0,82.036,82.044,81.9559,81.9719,10421.0
2015-07-07 13:55:00,102.36,102.37,102.33,102.37,4689.0,81.9639,81.9719,81.9399,81.9719,4689.0
2015-07-07 14:00:00,102.38,102.41,102.35,102.39,4260.0,81.9799,82.0039,81.9559,81.9879,4260.0
2015-07-07 14:05:00,102.39,102.4,102.32,102.37,8049.0,81.9879,81.9959,81.9319,81.9719,8049.0
2015-07-07 14:10:00,102.38,102.41,102.36,102.38,13080.0,81.9799,82.0039,81.9639,81.9799,13080.0
2015-07-07 14:15:00,102.35,102.37,102.21,102.23,34211.0,81.9559,81.9719,81.8438,81.8598,34211.0
2015-07-07 14:20:00,102.23,102.26,102.14,102.21,15985.0,81.8598,81.8838,81.7877,81.8438,15985.0
2015-07-07 14:25:00,102.21,102.28,102.21,102.25,7144.0,81.8438,81.8998,81.8438,81.8758,7144.0
2015-07-07 14:30:00,102.26,102.35,102.24,102.3,14464.0,81.8838,81.9559,81.8678,81.9158,14464.0
2015-07-07 14:35:00,102.3,102.41,102.27,102.39,8176.0,81.9158,82.0039,81.8918,81.9879,8176.0
2015-07-07 14:40:00,102.42,102.77,102.42,102.71,29423.0,82.0119,82.2922,82.0119,82.2442,29423.0
2015-07-07 14:45:00,102.75,102.81,102.7,102.73,6310.0,82.2762,82.3242,82.2361,82.2602,6310.0
2015-07-07 14:50:00,102.72,102.78,102.7,102.76,12597.0,82.2522,82.3002,82.2361,82.2842,12597.0
2015-07-07 14:55:00,102.76,103.02,102.72,102.98,24745.0,82.2842,82.4924,82.2522,82.4604,24745.0
2015-07-07 15:00:00,103.02,103.05,102.93,102.97,17962.0,82.4924,82.5164,82.4203,82.4523,17962.0
2015-07-07 15:05:00,102.99,102.99,102.86,102.92,26790.0,82.4684,82.4684,82.3643,82.4123,26790.0
2015-07-07 15:10:00,102.93,102.95,102.87,102.91,9319.0,82.4203,82.4363,82.3723,82.4043,9319.0
2015-07-07 15:15:00,102.91,103.05,102.88,103.04,36085.0,82.4043,82.5164,82.3803,82.5084,36085.0
2015-07-07 15:20:00,103.03,103.13,102.96,103.12,24221.0,82.5004,82.5805,82.4443,82.5725,24221.0
2015-07-07 15:25:00,103.13,103.2,103.09,103.13,45168.0,82.5805,82.6365,82.5484,82.5805,45168.0
2015-07-07 15:30:00,103.13,103.24,103.12,103.22,128895.0,82.5805,82.6685,82.5725,82.6525,128895.0
2015-07-07 15:35:00,103.22,103.24,103.09,103.09,116951.0,82.6525,82.6685,82.5484,82.5484,116951.0
2015-07-07 15:40:00,103.08,103.08,102.96,103.0,123481.0,82.5404,82.5404,82.4443,82.4764,123481.0
2015-07-07 15:45:00,103.0,103.03,102.97,103.0,98274.0,82.4764,82.5004,82.4523,82.4764,98274.0
2015-07-07 15:50:00,103.0,103.18,102.99,103.11,140795.0,82.4764,82.6205,82.4684,82.5644,140795.0
2015-07-07 15:55:00,103.11,103.13,103.07,103.11,290443.0,82.5644,82.5805,82.5324,82.5644,290443.0
2015-07-08 09:30:00,102.21,102.51,102.2,102.51,41752.0,81.8438,82.084,81.8358,82.084,41752.0
2015-07-08 09:35:00,102.46,102.53,102.41,102.51,27312.0,82.044,82.1,82.0039,82.084,27312.0
2015-07-08 09:40:00,102.54,102.54,102.33,102.37,20212.0,82.108,82.108,81.9399,81.9719,20212.0
2015-07-08 09:45:00,102.4,102.42,102.18,102.18,41312.0,81.9959,82.0119,81.8198,81.8198,41312.0
2015-07-08 09:50:00,102.16,102.22,102.09,102.17,51681.0,81.8037,81.8518,81.7477,81.8117,51681.0
2015-07-08 09:55:00,102.17,102.28,102.17,102.21,46325.0,81.8117,81.8998,81.8117,81.8438,46325.0
2015-07-08 10:00:00,102.21,102.22,102.0,102.01,65238.0,81.8438,81.8518,81.6756,81.6836,65238.0
2015-07-08 10:05:00,102.01,102.16,101.95,102.14,32322.0,81.6836,81.8037,81.6356,81.7877,32322.0
2015-07-08 10:10:00,102.13,102.13,102.03,102.1,18849.0,81.7797,81.7797,81.6996,81.7557,18849.0
2015-07-08 10:15:00,102.08,102.14,101.99,102.14,9139.0,81.7397,81.7877,81.6676,81.7877,9139.0
2015-07-08 10:20:00,102.14,102.17,102.05,102.15,9176.0,81.7877,81.8117,81.7157,81.7957,9176.0
2015-07-08 10:25:00,102.17,102.17,102.08,102.11,11630.0,81.8117,81.8117,81.7397,81.7637,11630.0
2015-07-08 10:30:00,102.11,102.11,101.88,101.88,24879.0,81.7637,81.7637,81.5795,81.5795,24879.0
2015-07-08 10:35:00,101.88,102.06,101.87,102.06,22870.0,81.5795,81.7237,81.5715,81.7237,22870.0
2015-07-08 10:40:00,102.05,102.12,102.0,102.08,14188.0,81.7157,81.7717,81.6756,81.7397,14188.0
2015-07-08 10:45:00,102.06,102.14,102.01,102.11,36349.0,81.7237,81.7877,81.6836,81.7637,36349.0
2015-07-08 10:50:00,102.12,102.26,102.12,102.17,22197.0,81.7717,81.8838,81.7717,81.8117,22197.0
2015-07-08 10:55:00,102.16,102.3,102.14,102.21,46588.0,81.8037,81.9158,81.7877,81.8438,46588.0
2015-07-08 11:00:00,102.17,102.17,102.06,102.11,3328.0,81.8117,81.8117,81.7237,81.7637,3328.0
2015-07-08 11:05:00,102.11,102.14,101.96,101.97,5379.0,81.7637,81.7877,81.6436,81.6516,5379.0
2015-07-08 11:10:00,101.94,102.02,101.92,101.95,36737.0,81.6276,81.6916,81.6116,81.6356,36737.0
2015-07-08 11:15:00,101.95,101.96,101.9,101.95,10736.0,81.6356,81.6436,81.5955,81.6356,10736.0
2015-07-08 11:20:00,101.95,101.97,101.87,101.88,11926.0,81.6356,81.6516,81.5715,81.5795,11926.0
2015-07-08 11:25:00,101.87,101.94,101.84,101.88,8623.0,81.5715,81.6276,81.5475,81.5795,8623.0
2015-07-08 11:30:00,101.85,102.0,101.85,101.94,7439.0,81.5555,81.6756,81.5555,81.6276,7439.0
2015-07-08 11:35:00,101.95,101.99,101.88,101.9,15266.0,81.6356,81.6676,81.5795,81.5955,15266.0
2015-07-08 11:40:00,101.91,101.91,101.75,101.87,13339.0,81.6036,81.6036,81.4754,81.5715,13339.0
2015-07-08 11:45:00,101.86,101.9,101.83,101.85,22307.0,81.5635,81.5955,81.5395,81.5555,22307.0
2015-07-08 11:50:00,101.83,101.83,101.74,101.74,11510.0,81.5395,81.5395,81.4674,81.4674,11510.0
2015-07-08 11:55:00,101.74,101.74,101.63,101.73,9622.0,81.4674,81.4674,81.3793,81.4594,9622.0
2015-07-08 12:00:00,101.72,101.83,101.69,101.81,19337.0,81.4514,81.5395,81.4274,81.5235,19337.0
2015-07-08 12:05:00,101.8,101.81,101.76,101.76,15847.0,81.5155,81.5235,81.4834,81.4834,15847.0
2015-07-08 12:10:00,101.75,101.75,101.69,101.74,14974.0,81.4754,81.4754,81.4274,81.4674,14974.0
2015-07-08 12:15:00,101.73,101.75,101.69,101.75,3764.0,81.4594,81.4754,81.4274,81.4754,3764.0
2015-07-08 12:20:00,101.79,101.87,101.78,101.8,40593.0,81.5075,81.5715,81.4995,81.5155,40593.0
2015-07-08 12:25:00,101.8,101.83,101.78,101.81,40459.0,81.5155,81.5395,81.4995,81.5235,40459.0
2015-07-08 12:30:00,101.79,101.8,101.7,101.71,19062.0,81.5075,81.5155,81.4354,81.4434,19062.0
2015-07-08 12:35:00,101.71,101.75,101.71,101.72,4701.0,81.4434,81.4754,81.4434,81.4514,4701.0
2015-07-08 12:40:00,101.71,101.73,101.7,101.7,28725.0,81.4434,81.4594,81.4354,81.4354,28725.0
2015-07-08 12:45:00,101.7,101.75,101.65,101.74,27739.0,81.4354,81.4754,81.3954,81.4674,27739.0
2015-07-08 12:50:00,101.75,101.77,101.72,101.77,7385.0,81.4754,81.4915,81.4514,81.4915,7385.0
2015-07-08 12:55:00,101.78,101.98,101.77,101.96,50997.0,81.4995,81.6596,81.4915,81.6436,50997.0
2015-07-08 13:00:00,101.95,101.95,101.82,101.82,10963.0,81.6356,81.6356,81.5315,81.5315,10963.0
2015-07-08 13:05:00,101.82,101.84,101.78,101.82,14408.0,81.5315,81.5475,81.4995,81.5315,14408.0
2015-07-08 13:10:00,101.83,101.99,101.82,101.88,19786.0,81.5395,81.6676,81.5315,81.5795,19786.0
2015-07-08 13:15:00,101.88,101.94,101.85,101.88,18041.0,81.5795,81.6276,81.5555,81.5795,18041.0
2015-07-08 13:20:00,101.89,101.89,101.81,101.84,9695.0,81.5875,81.5875,81.5235,81.5475,9695.0
2015-07-08 13:25:00,101.85,101.92,101.85,101.92,3816.0,81.5555,81.6116,81.5555,81.6116,3816.0
2015-07-08 13:30:00,101.94,101.94,101.84,101.84,3166.0,81.6276,81.6276,81.5475,81.5475,3166.0
2015-07-08 13:35:00,101.86,101.9,101.84,101.86,8161.0,81.5635,81.5955,81.5475,81.5635,8161.0
2015-07-08 13:40:00,101.87,101.9,101.86,101.9,13008.0,81.5715,81.5955,81.5635,81.5955,13008.0
2015-07-08 13:45:00,101.9,101.92,101.85,101.92,11926.0,81.5955,81.6116,81.5555,81.6116,11926.0
2015-07-08 13:50:00,101.93,101.93,101.87,101.9,14914.0,81.6196,81.6196,81.5715,81.5955,14914.0
2015-07-08 13:55:00,101.92,102.0,101.89,101.89,10350.0,81.6116,81.6756,81.5875,81.5875,10350.0
2015-07-08 14:00:00,101.92,101.92,101.77,101.82,5519.0,81.6116,81.6116,81.4915,81.5315,5519.0
2015-07-08 14:05:00,101.82,101.92,101.67,101.77,66339.0,81.5315,81.6116,81.4114,81.4915,66339.0
2015-07-08 14:10:00,101.78,101.85,101.76,101.81,5672.0,81.4995,81.5555,81.4834,81.5235,5672.0
2015-07-08 14:15:00,101.81,101.88,101.65,101.65,14987.0,81.5235,81.5795,81.3954,81.3954,14987.0
2015-07-08 14:20:00,101.65,101.7,101.62,101.68,14135.0,81.3954,81.4354,81.3713,81.4194,14135.0
2015-07-08 14:25:00,101.67,101.68,101.6,101.67,5123.0,81.4114,81.4194,81.3553,81.4114,5123.0
2015-07-08 14:30:00,101.67,101.67,101.55,101.55,10922.0,81.4114,81.4114,81.3153,81.3153,10922.0
2015-07-08 14:35:00,101.52,101.57,101.51,101.52,12144.0,81.2913,81.3313,81.2833,81.2913,12144.0
2015-07-08 14:40:00,101.54,101.55,101.45,101.46,17818.0,81.3073,81.3153,81.2352,81.2432,17818.0
2015-07-08 14:45:00,101.46,101.48,101.26,101.26,47703.0,81.2432,81.2592,81.0831,81.0831,47703.0
2015-07-08 14:50:00,101.26,101.36,101.22,101.35,36968.0,81.0831,81.1631,81.051,81.1551,36968.0
2015-07-08 14:55:00,101.37,101.52,101.35,101.35,50079.0,81.1712,81.2913,81.1551,81.1551,50079.0
2015-07-08 15:00:00,101.36,101.53,101.36,101.41,32296.0,81.1631,81.2993,81.1631,81.2032,32296.0
2015-07-08 15:05:00,101.4,101.6,101.4,101.58,46676.0,81.1952,81.3553,81.1952,81.3393,46676.0
2015-07-08 15:10:00,101.6,101.74,101.59,101.7,15917.0,81.3553,81.4674,81.3473,81.4354,15917.0
2015-07-08 15:15:00,101.69,101.73,101.55,101.55,12533.0,81.4274,81.4594,81.3153,81.3153,12533.0
2015-07-08 15:20:00,101.57,101.6,101.46,101.5,35600.0,81.3313,81.3553,81.2432,81.2753,35600.0
2015-07-08 15:25:00,101.51,101.53,101.34,101.37,27815.0,81.2833,81.2993,81.1471,81.1712,27815.0
2015-07-08 15:30:00,101.33,101.56,101.32,101.45,45026.0,81.1391,81.3233,81.1311,81.2352,45026.0
2015-07-08 15:35:00,101.45,101.54,101.36,101.47,32994.0,81.2352,81.3073,81.1631,81.2512,32994.0
2015-07-08 15:40:00,101.48,101.64,101.46,101.59,40848.0,81.2592,81.3874,81.2432,81.3473,40848.0
2015-07-08 15:45:00,101.57,101.58,101.45,101.57,28458.0,81.3313,81.3393,81.2352,81.3313,28458.0
2015-07-08 15:50:00,101.56,101.57,101.49,101.56,14540.0,81.3233,81.3313,81.2672,81.3233,14540.0
2015-07-08 15:55:00,101.56,101.56,101.4,101.41,49682.0,81.3233,81.3233,81.1952,81.2032,49682.0
2015-07-09 09:30:00,102.43,102.82,102.43,102.8,47489.0,82.0199,82.3322,82.0199,82.3162,47489.0
2015-07-09 09:35:00,102.77,102.78,102.64,102.66,19220.0,82.2922,82.3002,82.1881,82.2041,19220.0
2015-07-09 09:40:00,102.64,102.68,102.57,102.57,12070.0,82.1881,82.2201,82.132,82.132,12070.0
2015-07-09 09:45:00,102.54,102.57,102.47,102.55,5611.0,82.108,82.132,82.052,82.116,5611.0
2015-07-09 09:50:00,102.58,102.59,102.45,102.48,17480.0,82.1401,82.1481,82.036,82.06,17480.0
2015-07-09 09:55:00,102.43,102.47,102.38,102.47,47213.0,82.0199,82.052,81.9799,82.052,47213.0
2015-07-09 10:00:00,102.47,102.53,102.45,102.47,27299.0,82.052,82.1,82.036,82.052,27299.0
2015-07-09 10:05:00,102.46,102.47,102.28,102.32,17888.0,82.044,82.052,81.8998,81.9319,17888.0
2015-07-09 10:10:00,102.34,102.38,102.27,102.38,12482.0,81.9479,81.9799,81.8918,81.9799,12482.0
2015-07-09 10:15:00,102.38,102.38,102.22,102.25,18251.0,81.9799,81.9799,81.8518,81.8758,18251.0
2015-07-09 10:20:00,102.24,102.24,102.18,102.19,4601.0,81.8678,81.8678,81.8198,81.8278,4601.0
2015-07-09 10:25:00,102.19,102.21,102.01,102.01,13602.0,81.8278,81.8438,81.6836,81.6836,13602.0
2015-07-09 10:30:00,102.03,102.13,102.02,102.09,12449.0,81.6996,81.7797,81.6916,81.7477,12449.0
2015-07-09 10:35:00,102.09,102.15,102.06,102.08,8248.0,81.7477,81.7957,81.7237,81.7397,8248.0
2015-07-09 10:40:00,102.07,102.18,102.03,102.17,9763.0,81.7317,81.8198,81.6996,81.8117,9763.0
2015-07-09 10:45:00,102.14,102.2,102.13,102.18,18224.0,81.7877,81.8358,81.7797,81.8198,18224.0
2015-07-09 10:50:00,102.19,102.25,102.14,102.19,12579.0,81.8278,81.8758,81.7877,81.8278,12579.0
2015-07-09 10:55:00,102.24,102.33,102.24,102.32,14907.0,81.8678,81.9399,81.8678,81.9319,14907.0
2015-07-09 11:00:00,102.31,102.36,102.23,102.25,5412.0,81.9239,81.9639,81.8598,81.8758,5412.0
2015-07-09 11:05:00,102.22,102.36,102.22,102.35,20454.0,81.8518,81.9639,81.8518,81.9559,20454.0
2015-07-09 11:10:00,102.35,102.4,102.34,102.35,15603.0,81.9559,81.9959,81.9479,81.9559,15603.0
2015-07-09 11:15:00,102.33,102.34,102.27,102.27,5800.0,81.9399,81.9479,81.8918,81.8918,5800.0
2015-07-09 11:20:00,102.26,102.3,102.19,102.27,7725.0,81.8838,81.9158,81.8278,81.8918,7725.0
2015-07-09 11:25:00,102.28,102.29,102.18,102.19,3990.0,81.8998,81.9078,81.8198,81.8278,3990.0
2015-07-09 11:30:00,102.19,102.25,102.16,102.16,2940.0,81.8278,81.8758,81.8037,81.8037,2940.0
2015-07-09 11:35:00,102.18,102.2,102.16,102.19,2616.0,81.8198,81.8358,81.8037,81.8278,2616.0
2015-07-09 11:40:00,102.19,102.24,102.16,102.22,18164.0,81.8278,81.8678,81.8037,81.8518,18164.0
2015-07-09 11:45:00,102.22,102.24,102.16,102.16,13432.0,81.8518,81.8678,81.8037,81.8037,13432.0
2015-07-09 11:50:00,102.18,102.19,102.14,102.18,4775.0,81.8198,81.8278,81.7877,81.8198,4775.0
2015-07-09 11:55:00,102.18,102.18,102.06,102.06,7257.0,81.8198,81.8198,81.7237,81.7237,7257.0
2015-07-09 12:00:00,102.04,102.13,102.04,102.09,10778.0,81.7077,81.7797,81.7077,81.7477,10778.0
2015-07-09 12:05:00,102.1,102.11,101.96,102.01,7044.0,81.7557,81.7637,81.6436,81.6836,7044.0
2015-07-09 12:10:00,102.0,102.05,101.99,102.02,4194.0,81.6756,81.7157,81.6676,81.6916,4194.0
2015-07-09 12:15:00,102.01,102.09,101.98,102.09,6293.0,81.6836,81.7477,81.6596,81.7477,6293.0
2015-07-09 12:20:00,102.05,102.07,102.01,102.01,2145.0,81.7157,81.7317,81.6836,81.6836,2145.0
2015-07-09 12:25:00,102.05,102.05,101.97,101.98,3078.0,81.7157,81.7157,81.6516,81.6596,3078.0
2015-07-09 12:30:00,101.99,102.03,101.98,102.03,7556.0,81.6676,81.6996,81.6596,81.6996,7556.0
2015-07-09 12:35:00,102.02,102.02,101.93,101.93,2888.0,81.6916,81.6916,81.6196,81.6196,2888.0
2015-07-09 12:40:00,101.91,101.94,101.91,101.93,2450.0,81.6036,81.6276,81.6036,81.6196,2450.0
2015-07-09 12:45:00,101.98,102.05,101.95,101.95,11778.0,81.6596,81.7157,81.6356,81.6356,11778.0
2015-07-09 12:50:00,101.96,102.01,101.96,102.01,3144.0,81.6436,81.6836,81.6436,81.6836,3144.0
2015-07-09 12:55:00,102.02,102.05,101.99,102.05,8497.0,81.6916,81.7157,81.6676,81.7157,8497.0
2015-07-09 13:00:00,102.02,102.04,101.96,101.99,18336.0,81.6916,81.7077,81.6436,81.6676,18336.0
2015-07-09 13:05:00,101.99,101.99,101.86,101.89,40418.0,81.6676,81.6676,81.5635,81.5875,40418.0
2015-07-09 13:10:00,101.89,101.9,101.87,101.9,2999.0,81.5875,81.5955,81.5715,81.5955,2999.0
2015-07-09 13:15:00,101.86,101.89,101.83,101.83,6615.0,81.5635,81.5875,81.5395,81.5395,6615.0
2015-07-09 13:20:00,101.83,101.83,101.76,101.83,100812.0,81.5395,81.5395,81.4834,81.5395,100812.0
2015-07-09 13:25:00,101.82,101.89,101.8,101.8,15184.0,81.5315,81.5875,81.5155,81.5155,15184.0
2015-07-09 13:30:00,101.79,101.87,101.78,101.84,7837.0,81.5075,81.5715,81.4995,81.5475,7837.0
2015-07-09 13:35:00,101.83,101.96,101.82,101.94,8445.0,81.5395,81.6436,81.5315,81.6276,8445.0
2015-07-09 13:40:00,101.93,101.93,101.87,101.9,8287.0,81.6196,81.6196,81.5715,81.5955,8287.0
2015-07-09 13:45:00,101.91,101.94,101.89,101.91,6146.0,81.6036,81.6276,81.5875,81.6036,6146.0
2015-07-09 13:50:00,101.91,101.92,101.82,101.82,6730.0,81.6036,81.6116,81.5315,81.5315,6730.0
2015-07-09 13:55:00,101.82,101.93,101.82,101.93,19499.0,81.5315,81.6196,81.5315,81.6196,19499.0
2015-07-09 14:00:00,101.92,101.94,101.89,101.93,23016.0,81.6116,81.6276,81.5875,81.6196,23016.0
2015-07-09 14:05:00,101.93,101.94,101.87,101.88,4481.0,81.6196,81.6276,81.5715,81.5795,4481.0
2015-07-09 14:10:00,101.86,101.87,101.78,101.79,7380.0,81.5635,81.5715,81.4995,81.5075,7380.0
2015-07-09 14:15:00,101.78,101.82,101.74,101.77,11161.0,81.4995,81.5315,81.4674,81.4915,11161.0
2015-07-09 14:20:00,101.75,101.76,101.69,101.69,5651.0,81.4754,81.4834,81.4274,81.4274,5651.0
2015-07-09 14:25:00,101.68,101.72,101.63,101.72,11016.0,81.4194,81.4514,81.3793,81.4514,11016.0
2015-07-09 14:30:00,101.67,101.72,101.63,101.71,5315.0,81.4114,81.4514,81.3793,81.4434,5315.0
2015-07-09 14:35:00,101.69,101.81,101.67,101.78,6834.0,81.4274,81.5235,81.4114,81.4995,6834.0
2015-07-09 14:40:00,101.77,101.78,101.72,101.78,14572.0,81.4915,81.4995,81.4514,81.4995,14572.0
2015-07-09 14:45:00,101.78,101.79,101.67,101.72,115037.0,81.4995,81.5075,81.4114,81.4514,115037.0
2015-07-09 14:50:00,101.72,101.91,101.72,101.91,11491.0,81.4514,81.6036,81.4514,81.6036,11491.0
2015-07-09 14:55:00,101.9,101.95,101.86,101.9,20497.0,81.5955,81.6356,81.5635,81.5955,20497.0
2015-07-09 15:00:00,101.91,101.97,101.89,101.97,5019.0,81.6036,81.6516,81.5875,81.6516,5019.0
2015-07-09 15:05:00,101.96,102.0,101.93,102.0,7058.0,81.6436,81.6756,81.6196,81.6756,7058.0
2015-07-09 15:10:00,102.0,102.03,101.97,102.0,4848.0,81.6756,81.6996,81.6516,81.6756,4848.0
2015-07-09 15:15:00,101.99,102.01,101.94,102.01,8444.0,81.6676,81.6836,81.6276,81.6836,8444.0
2015-07-09 15:20:00,102.01,102.01,101.96,101.96,14443.0,81.6836,81.6836,81.6436,81.6436,14443.0
2015-07-09 15:25:00,101.96,101.97,101.87,101.88,21629.0,81.6436,81.6516,81.5715,81.5795,21629.0
2015-07-09 15:30:00,101.88,101.92,101.75,101.77,31503.0,81.5795,81.6116,81.4754,81.4915,31503.0
2015-07-09 15:35:00,101.76,101.82,101.72,101.81,19352.0,81.4834,81.5315,81.4514,81.5235,19352.0
2015-07-09 15:40:00,101.79,101.94,101.76,101.88,28352.0,81.5075,81.6276,81.4834,81.5795,28352.0
2015-07-09 15:45:00,101.86,101.9,101.84,101.89,66226.0,81.5635,81.5955,81.5475,81.5875,66226.0
2015-07-09 15:50:00,101.89,101.89,101.81,101.81,15173.0,81.5875,81.5875,81.5235,81.5235,15173.0
2015-07-09 15:55:00,101.8,101.87,101.64,101.64,121203.0,81.5155,81.5715,81.3874,81.3874,121203.0
2015-07-10 09:30:00,102.96,102.99,102.67,102.75,15828.0,82.4443,82.4684,82.2121,82.2762,15828.0
2015-07-10 09:35:00,102.8,102.8,102.72,102.75,9413.0,82.3162,82.3162,82.2522,82.2762,9413.0
2015-07-10 09:40:00,102.67,102.69,102.62,102.63,15631.0,82.2121,82.2281,82.1721,82.1801,15631.0
2015-07-10 09:45:00,102.7,102.7,102.58,102.6,8875.0,82.2361,82.2361,82.1401,82.1561,8875.0
2015-07-10 09:50:00,102.6,102.68,102.6,102.6,4229.0,82.1561,82.2201,82.1561,82.1561,4229.0
2015-07-10 09:55:00,102.61,102.61,102.57,102.58,1216.0,82.1641,82.1641,82.132,82.1401,1216.0
2015-07-10 10:00:00,102.52,102.62,102.51,102.61,24249.0,82.092,82.1721,82.084,82.1641,24249.0
2015-07-10 10:05:00,102.63,102.66,102.57,102.58,2737.0,82.1801,82.2041,82.132,82.1401,2737.0
2015-07-10 10:10:00,102.58,102.58,102.5,102.54,21746.0,82.1401,82.1401,82.076,82.108,21746.0
2015-07-10 10:15:00,102.56,102.59,102.5,102.52,7651.0,82.124,82.1481,82.076,82.092,7651.0
2015-07-10 10:20:00,102.52,102.52,102.44,102.48,3151.0,82.092,82.092,82.0279,82.06,3151.0
2015-07-10 10:25:00,102.46,102.5,102.45,102.48,2282.0,82.044,82.076,82.036,82.06,2282.0
2015-07-10 10:30:00,102.49,102.5,102.46,102.48,11582.0,82.068,82.076,82.044,82.06,11582.0
2015-07-10 10:35:00,102.47,102.49,102.4,102.4,7259.0,82.052,82.068,81.9959,81.9959,7259.0
2015-07-10 10:40:00,102.37,102.38,102.3,102.3,9604.0,81.9719,81.9799,81.9158,81.9158,9604.0
2015-07-10 10:45:00,102.31,102.34,102.26,102.34,5290.0,81.9239,81.9479,81.8838,81.9479,5290.0
2015-07-10 10:50:00,102.35,102.45,102.34,102.43,6517.0,81.9559,82.036,81.9479,82.0199,6517.0
2015-07-10 10:55:00,102.41,102.53,102.4,102.47,3905.0,82.0039,82.1,81.9959,82.052,3905.0
2015-07-10 11:00:00,102.46,102.59,102.44,102.59,9899.0,82.044,82.1481,82.0279,82.1481,9899.0
2015-07-10 11:05:00,102.54,102.59,102.54,102.56,20491.0,82.108,82.1481,82.108,82.124,20491.0
2015-07-10 11:10:00,102.55,102.58,102.52,102.54,3711.0,82.116,82.1401,82.092,82.108,3711.0
2015-07-10 11:15:00,102.53,102.56,102.52,102.56,3149.0,82.1,82.124,82.092,82.124,3149.0
2015-07-10 11:20:00,102.58,102.65,102.57,102.61,6126.0,82.1401,82.1961,82.132,82.1641,6126.0
2015-07-10 11:25:00,102.6,102.61,102.56,102.56,69653.0,82.1561,82.1641,82.124,82.124,69653.0
2015-07-10 11:30:00,102.59,102.59,102.5,102.55,17751.0,82.1481,82.1481,82.076,82.116,17751.0
2015-07-10 11:35:00,102.55,102.62,102.55,102.61,7448.0,82.116,82.1721,82.116,82.1641,7448.0
2015-07-10 11:40:00,102.58,102.72,102.58,102.72,8043.0,82.1401,82.2522,82.1401,82.2522,8043.0
2015-07-10 11:45:00,102.72,102.81,102.72,102.79,5265.0,82.2522,82.3242,82.2522,82.3082,5265.0
2015-07-10 11:50:00,102.81,102.81,102.75,102.75,6402.0,82.3242,82.3242,82.2762,82.2762,6402.0
2015-07-10 11:55:00,102.77,102.77,102.73,102.77,3250.0,82.2922,82.2922,82.2602,82.2922,3250.0
2015-07-10 12:00:00,102.74,102.77,102.73,102.75,3573.0,82.2682,82.2922,82.2602,82.2762,3573.0
2015-07-10 12:05:00,102.74,102.75,102.73,102.75,5395.0,82.2682,82.2762,82.2602,82.2762,5395.0
2015-07-10 12:10:00,102.75,102.77,102.73,102.73,8589.0,82.2762,82.2922,82.2602,82.2602,8589.0
2015-07-10 12:15:00,102.74,102.78,102.73,102.76,7137.0,82.2682,82.3002,82.2602,82.2842,7137.0
2015-07-10 12:20:00,102.76,102.79,102.73,102.73,2846.0,82.2842,82.3082,82.2602,82.2602,2846.0
2015-07-10 12:25:00,102.73,102.77,102.73,102.74,8772.0,82.2602,82.2922,82.2602,82.2682,8772.0
2015-07-10 12:30:00,102.74,102.75,102.61,102.61,9848.0,82.2682,82.2762,82.1641,82.1641,9848.0
2015-07-10 12:35:00,102.61,102.67,102.59,102.66,1657.0,82.1641,82.2121,82.1481,82.2041,1657.0
2015-07-10 12:40:00,102.66,102.66,102.56,102.6,16723.0,82.2041,82.2041,82.124,82.1561,16723.0
2015-07-10 12:45:00,102.59,102.69,102.59,102.67,10789.0,82.1481,82.2281,82.1481,82.2121,10789.0
2015-07-10 12:50:00,102.66,102.7,102.65,102.69,7789.0,82.2041,82.2361,82.1961,82.2281,7789.0
2015-07-10 12:55:00,102.69,102.71,102.66,102.69,2778.0,82.2281,82.2442,82.2041,82.2281,2778.0
2015-07-10 13:00:00,102.68,102.71,102.64,102.66,10497.0,82.2201,82.2442,82.1881,82.2041,10497.0
2015-07-10 13:05:00,102.67,102.73,102.64,102.65,16330.0,82.2121,82.2602,82.1881,82.1961,16330.0
2015-07-10 13:10:00,102.61,102.64,102.58,102.61,9518.0,82.1641,82.1881,82.1401,82.1641,9518.0
2015-07-10 13:15:00,102.62,102.62,102.52,102.57,22215.0,82.1721,82.1721,82.092,82.132,22215.0
2015-07-10 13:20:00,102.57,102.64,102.57,102.64,15722.0,82.132,82.1881,82.132,82.1881,15722.0
2015-07-10 13:25:00,102.63,102.64,102.61,102.64,5979.0,82.1801,82.1881,82.1641,82.1881,5979.0
2015-07-10 13:30:00,102.63,102.65,102.62,102.63,5294.0,82.1801,82.1961,82.1721,82.1801,5294.0
2015-07-10 13:35:00,102.64,102.65,102.63,102.64,2853.0,82.1881,82.1961,82.1801,82.1881,2853.0
2015-07-10 13:40:00,102.63,102.63,102.58,102.62,5793.0,82.1801,82.1801,82.1401,82.1721,5793.0
2015-07-10 13:45:00,102.6,102.61,102.51,102.51,23780.0,82.1561,82.1641,82.084,82.084,23780.0
2015-07-10 13:50:00,102.52,102.56,102.51,102.53,13126.0,82.092,82.124,82.084,82.1,13126.0
2015-07-10 13:55:00,102.52,102.58,102.5,102.58,5757.0,82.092,82.1401,82.076,82.1401,5757.0
2015-07-10 14:00:00,102.56,102.66,102.54,102.66,8349.0,82.124,82.2041,82.108,82.2041,8349.0
2015-07-10 14:05:00,102.65,102.66,102.59,102.61,7436.0,82.1961,82.2041,82.1481,82.1641,7436.0
2015-07-10 14:10:00,102.63,102.65,102.59,102.64,6406.0,82.1801,82.1961,82.1481,82.1881,6406.0
2015-07-10 14:15:00,102.66,102.72,102.65,102.7,11682.0,82.2041,82.2522,82.1961,82.2361,11682.0
2015-07-10 14:20:00,102.71,102.73,102.67,102.67,9034.0,82.2442,82.2602,82.2121,82.2121,9034.0
2015-07-10 14:25:00,102.67,102.69,102.64,102.66,9154.0,82.2121,82.2281,82.1881,82.2041,9154.0
2015-07-10 14:30:00,102.67,102.72,102.65,102.7,12327.0,82.2121,82.2522,82.1961,82.2361,12327.0
2015-07-10 14:35:00,102.7,102.72,102.68,102.72,14490.0,82.2361,82.2522,82.2201,82.2522,14490.0
2015-07-10 14:40:00,102.73,102.76,102.73,102.76,1816.0,82.2602,82.2842,82.2602,82.2842,1816.0
2015-07-10 14:45:00,102.76,102.77,102.73,102.75,4334.0,82.2842,82.2922,82.2602,82.2762,4334.0
2015-07-10 14:50:00,102.75,102.76,102.73,102.76,5489.0,82.2762,82.2842,82.2602,82.2842,5489.0
2015-07-10 14:55:00,102.76,102.79,102.72,102.76,6902.0,82.2842,82.3082,82.2522,82.2842,6902.0
2015-07-10 15:00:00,102.75,102.76,102.72,102.72,6653.0,82.2762,82.2842,82.2522,82.2522,6653.0
2015-07-10 15:05:00,102.72,102.75,102.72,102.74,23141.0,82.2522,82.2762,82.2522,82.2682,23141.0
2015-07-10 15:10:00,102.73,102.82,102.73,102.82,19067.0,82.2602,82.3322,82.2602,82.3322,19067.0
2015-07-10 15:15:00,102.82,102.87,102.82,102.84,9785.0,82.3322,82.3723,82.3322,82.3482,9785.0
2015-07-10 15:20:00,102.84,102.87,102.81,102.82,10818.0,82.3482,82.3723,82.3242,82.3322,10818.0
2015-07-10 15:25:00,102.82,102.82,102.76,102.78,4767.0,82.3322,82.3322,82.2842,82.3002,4767.0
2015-07-10 15:30:00,102.75,102.76,102.7,102.71,10463.0,82.2762,82.2842,82.2361,82.2442,10463.0
2015-07-10 15:35:00,102.71,102.75,102.69,102.73,12982.0,82.2442,82.2762,82.2281,82.2602,12982.0
2015-07-10 15:40:00,102.72,102.77,102.7,102.76,9707.0,82.2522,82.2922,82.2361,82.2842,9707.0
2015-07-10 15:45:00,102.75,102.75,102.71,102.72,5805.0,82.2762,82.2762,82.2442,82.2522,5805.0
2015-07-10 15:50:00,102.73,102.75,102.72,102.73,15562.0,82.2602,82.2762,82.2522,82.2602,15562.0
2015-07-10 15:55:00,102.72,102.74,102.63,102.63,89223.0,82.2522,82.2682,82.1801,82.1801,89223.0
2015-07-13 09:30:00,103.31,103.36,103.26,103.32,26483.0,82.7246,82.7646,82.6846,82.7326,26483.0
2015-07-13 09:35:00,103.36,103.41,103.3,103.33,10214.0,82.7646,82.8047,82.7166,82.7406,10214.0
2015-07-13 09:40:00,103.32,103.38,103.3,103.36,19110.0,82.7326,82.7806,82.7166,82.7646,19110.0
2015-07-13 09:45:00,103.36,103.44,103.35,103.44,25388.0,82.7646,82.8287,82.7566,82.8287,25388.0
2015-07-13 09:50:00,103.5,103.5,103.35,103.35,4832.0,82.8767,82.8767,82.7566,82.7566,4832.0
2015-07-13 09:55:00,103.32,103.42,103.32,103.42,22642.0,82.7326,82.8127,82.7326,82.8127,22642.0
2015-07-13 10:00:00,103.45,103.46,103.36,103.37,4653.0,82.8367,82.8447,82.7646,82.7726,4653.0
2015-07-13 10:05:00,103.38,103.42,103.38,103.4,3725.0,82.7806,82.8127,82.7806,82.7967,3725.0
2015-07-13 10:10:00,103.41,103.42,103.37,103.42,15471.0,82.8047,82.8127,82.7726,82.8127,15471.0
2015-07-13 10:15:00,103.44,103.5,103.43,103.46,7020.0,82.8287,82.8767,82.8207,82.8447,7020.0
2015-07-13 10:20:00,103.48,103.5,103.41,103.44,5677.0,82.8607,82.8767,82.8047,82.8287,5677.0
2015-07-13 10:25:00,103.43,103.43,103.37,103.37,5524.0,82.8207,82.8207,82.7726,82.7726,5524.0
2015-07-13 10:30:00,103.39,103.4,103.36,103.39,2114.0,82.7887,82.7967,82.7646,82.7887,2114.0
2015-07-13 10:35:00,103.38,103.38,103.33,103.34,2074.0,82.7806,82.7806,82.7406,82.7486,2074.0
2015-07-13 10:40:00,103.34,103.4,103.34,103.37,2109.0,82.7486,82.7967,82.7486,82.7726,2109.0
2015-07-13 10:45:00,103.37,103.39,103.34,103.37,8115.0,82.7726,82.7887,82.7486,82.7726,8115.0
2015-07-13 10:50:00,103.36,103.38,103.35,103.38,13592.0,82.7646,82.7806,82.7566,82.7806,13592.0
2015-07-13 10:55:00,103.38,103.4,103.36,103.36,10913.0,82.7806,82.7967,82.7646,82.7646,10913.0
2015-07-13 11:00:00,103.35,103.4,103.35,103.38,9898.0,82.7566,82.7967,82.7566,82.7806,9898.0
2015-07-13 11:05:00,103.39,103.41,103.33,103.36,14998.0,82.7887,82.8047,82.7406,82.7646,14998.0
2015-07-13 11:10:00,103.39,103.39,103.28,103.3,21779.0,82.7887,82.7887,82.7006,82.7166,21779.0
2015-07-13 11:15:00,103.31,103.33,103.29,103.31,4537.0,82.7246,82.7406,82.7086,82.7246,4537.0
2015-07-13 11:20:00,103.31,103.38,103.31,103.37,7041.0,82.7246,82.7806,82.7246,82.7726,7041.0
2015-07-13 11:25:00,103.39,103.41,103.34,103.4,4726.0,82.7887,82.8047,82.7486,82.7967,4726.0
2015-07-13 11:30:00,103.42,103.5,103.41,103.5,12603.0,82.8127,82.8767,82.8047,82.8767,12603.0
2015-07-13 11:35:00,103.5,103.51,103.47,103.48,8902.0,82.8767,82.8847,82.8527,82.8607,8902.0
2015-07-13 11:40:00,103.47,103.47,103.4,103.41,6633.0,82.8527,82.8527,82.7967,82.8047,6633.0
2015-07-13 11:45:00,103.41,103.41,103.38,103.38,11190.0,82.8047,82.8047,82.7806,82.7806,11190.0
2015-07-13 11:50:00,103.39,103.42,103.38,103.39,12137.0,82.7887,82.8127,82.7806,82.7887,12137.0
2015-07-13 11:55:00,103.39,103.41,103.35,103.4,9627.0,82.7887,82.8047,82.7566,82.7967,9627.0
2015-07-13 12:00:00,103.4,103.4,103.38,103.39,5393.0,82.7967,82.7967,82.7806,82.7887,5393.0
2015-07-13 12:05:00,103.39,103.4,103.36,103.4,3692.0,82.7887,82.7967,82.7646,82.7967,3692.0
2015-07-13 12:10:00,103.4,103.41,103.37,103.4,7943.0,82.7967,82.8047,82.7726,82.7967,7943.0
2015-07-13 12:15:00,103.41,103.43,103.36,103.36,5776.0,82.8047,82.8207,82.7646,82.7646,5776.0
2015-07-13 12:20:00,103.34,103.36,103.32,103.33,3493.0,82.7486,82.7646,82.7326,82.7406,3493.0
2015-07-13 12:25:00,103.33,103.38,103.31,103.37,3650.0,82.7406,82.7806,82.7246,82.7726,3650.0
2015-07-13 12:30:00,103.37,103.38,103.35,103.35,3809.0,82.7726,82.7806,82.7566,82.7566,3809.0
2015-07-13 12:35:00,103.37,103.39,103.31,103.32,3106.0,82.7726,82.7887,82.7246,82.7326,3106.0
2015-07-13 12:40:00,103.32,103.34,103.3,103.3,86000.0,82.7326,82.7486,82.7166,82.7166,86000.0
2015-07-13 12:45:00,103.3,103.33,103.29,103.33,6672.0,82.7166,82.7406,82.7086,82.7406,6672.0
2015-07-13 12:50:00,103.34,103.34,103.27,103.28,6192.0,82.7486,82.7486,82.6926,82.7006,6192.0
2015-07-13 12:55:00,103.28,103.31,103.28,103.28,17631.0,82.7006,82.7246,82.7006,82.7006,17631.0
2015-07-13 13:00:00,103.28,103.32,103.28,103.31,3118.0,82.7006,82.7326,82.7006,82.7246,3118.0
2015-07-13 13:05:00,103.31,103.35,103.3,103.34,7168.0,82.7246,82.7566,82.7166,82.7486,7168.0
2015-07-13 13:10:00,103.33,103.35,103.32,103.32,9251.0,82.7406,82.7566,82.7326,82.7326,9251.0
2015-07-13 13:15:00,103.32,103.36,103.31,103.34,6636.0,82.7326,82.7646,82.7246,82.7486,6636.0
2015-07-13 13:20:00,103.33,103.35,103.32,103.32,9198.0,82.7406,82.7566,82.7326,82.7326,9198.0
2015-07-13 13:25:00,103.33,103.35,103.33,103.33,6094.0,82.7406,82.7566,82.7406,82.7406,6094.0
2015-07-13 13:30:00,103.35,103.37,103.35,103.35,7502.0,82.7566,82.7726,82.7566,82.7566,7502.0
2015-07-13 13:35:00,103.35,103.39,103.33,103.39,14925.0,82.7566,82.7887,82.7406,82.7887,14925.0
2015-07-13 13:40:00,103.38,103.39,103.33,103.39,25673.0,82.7806,82.7887,82.7406,82.7887,25673.0
2015-07-13 13:45:00,103.38,103.4,103.35,103.37,23360.0,82.7806,82.7967,82.7566,82.7726,23360.0
2015-07-13 13:50:00,103.37,103.37,103.32,103.34,5726.0,82.7726,82.7726,82.7326,82.7486,5726.0
2015-07-13 13:55:00,103.34,103.36,103.33,103.35,4725.0,82.7486,82.7646,82.7406,82.7566,4725.0
2015-07-13 14:00:00,103.36,103.37,103.36,103.37,5943.0,82.7646,82.7726,82.7646,82.7726,5943.0
2015-07-13 14:05:00,103.36,103.4,103.36,103.4,3997.0,82.7646,82.7967,82.7646,82.7967,3997.0
2015-07-13 14:10:00,103.4,103.42,103.38,103.39,10088.0,82.7967,82.8127,82.7806,82.7887,10088.0
2015-07-13 14:15:00,103.4,103.41,103.38,103.4,12435.0,82.7967,82.8047,82.7806,82.7967,12435.0
2015-07-13 14:20:00,103.42,103.44,103.4,103.43,7510.0,82.8127,82.8287,82.7967,82.8207,7510.0
2015-07-13 14:25:00,103.43,103.44,103.38,103.4,4315.0,82.8207,82.8287,82.7806,82.7967,4315.0
2015-07-13 14:30:00,103.4,103.4,103.38,103.39,11177.0,82.7967,82.7967,82.7806,82.7887,11177.0
2015-07-13 14:35:00,103.39,103.41,103.38,103.41,3552.0,82.7887,82.8047,82.7806,82.8047,3552.0
2015-07-13 14:40:00,103.4,103.43,103.39,103.41,12015.0,82.7967,82.8207,82.7887,82.8047,12015.0
2015-07-13 14:45:00,103.41,103.42,103.38,103.39,13782.0,82.8047,82.8127,82.7806,82.7887,13782.0
2015-07-13 14:50:00,103.4,103.43,103.39,103.43,4391.0,82.7967,82.8207,82.7887,82.8207,4391.0
2015-07-13 14:55:00,103.45,103.51,103.45,103.49,10223.0,82.8367,82.8847,82.8367,82.8687,10223.0
2015-07-13 15:00:00,103.49,103.52,103.49,103.5,22462.0,82.8687,82.8928,82.8687,82.8767,22462.0
2015-07-13 15:05:00,103.51,103.51,103.47,103.49,3760.0,82.8847,82.8847,82.8527,82.8687,3760.0
2015-07-13 15:10:00,103.5,103.51,103.47,103.48,4773.0,82.8767,82.8847,82.8527,82.8607,4773.0
2015-07-13 15:15:00,103.48,103.5,103.48,103.48,10127.0,82.8607,82.8767,82.8607,82.8607,10127.0
2015-07-13 15:20:00,103.48,103.54,103.47,103.54,16165.0,82.8607,82.9088,82.8527,82.9088,16165.0
2015-07-13 15:25:00,103.55,103.57,103.52,103.56,10237.0,82.9168,82.9328,82.8928,82.9248,10237.0
2015-07-13 15:30:00,103.56,103.59,103.51,103.55,15015.0,82.9248,82.9488,82.8847,82.9168,15015.0
2015-07-13 15:35:00,103.56,103.6,103.55,103.59,7150.0,82.9248,82.9568,82.9168,82.9488,7150.0
2015-07-13 15:40:00,103.58,103.62,103.58,103.61,8719.0,82.9408,82.9728,82.9408,82.9648,8719.0
2015-07-13 15:45:00,103.61,103.65,103.61,103.62,28892.0,82.9648,82.9968,82.9648,82.9728,28892.0
2015-07-13 15:50:00,103.62,103.64,103.6,103.63,8791.0,82.9728,82.9888,82.9568,82.9808,8791.0
2015-07-13 15:55:00,103.63,103.63,103.57,103.57,20268.0,82.9808,82.9808,82.9328,82.9328,20268.0
2015-07-14 09:30:00,103.42,103.55,103.35,103.54,44363.0,82.8127,82.9168,82.7566,82.9088,44363.0
2015-07-14 09:35:00,103.54,103.62,103.53,103.59,3461.0,82.9088,82.9728,82.9008,82.9488,3461.0
2015-07-14 09:40:00,103.62,103.68,103.57,103.68,1550.0,82.9728,83.0209,82.9328,83.0209,1550.0
2015-07-14 09:45:00,103.69,103.78,103.69,103.78,3130.0,83.0289,83.1009,83.0289,83.1009,3130.0
2015-07-14 09:50:00,103.77,103.83,103.76,103.83,10082.0,83.0929,83.141,83.0849,83.141,10082.0
2015-07-14 09:55:00,103.84,103.84,103.8,103.8,2015.0,83.149,83.149,83.117,83.117,2015.0
2015-07-14 10:00:00,103.81,103.83,103.76,103.82,9549.0,83.125,83.141,83.0849,83.133,9549.0
2015-07-14 10:05:00,103.81,103.81,103.77,103.78,3587.0,83.125,83.125,83.0929,83.1009,3587.0
2015-07-14 10:10:00,103.78,103.85,103.78,103.81,7070.0,83.1009,83.157,83.1009,83.125,7070.0
2015-07-14 10:15:00,103.82,103.84,103.79,103.81,18678.0,83.133,83.149,83.109,83.125,18678.0
2015-07-14 10:20:00,103.82,103.87,103.81,103.83,5504.0,83.133,83.173,83.125,83.141,5504.0
2015-07-14 10:25:00,103.83,103.88,103.82,103.87,5384.0,83.141,83.181,83.133,83.173,5384.0
2015-07-14 10:30:00,103.88,103.92,103.87,103.9,5003.0,83.181,83.213,83.173,83.197,5003.0
2015-07-14 10:35:00,103.92,103.93,103.9,103.92,5744.0,83.213,83.2211,83.197,83.213,5744.0
2015-07-14 10:40:00,103.91,103.93,103.89,103.91,6690.0,83.205,83.2211,83.189,83.205,6690.0
2015-07-14 10:45:00,103.93,103.95,103.87,103.89,8560.0,83.2211,83.2371,83.173,83.189,8560.0
2015-07-14 10:50:00,103.9,103.94,103.88,103.94,5199.0,83.197,83.2291,83.181,83.2291,5199.0
2015-07-14 10:55:00,103.93,103.93,103.9,103.92,2865.0,83.2211,83.2211,83.197,83.213,2865.0
2015-07-14 11:00:00,103.93,103.99,103.93,103.97,5500.0,83.2211,83.2691,83.2211,83.2531,5500.0
2015-07-14 11:05:00,103.99,104.0,103.96,103.96,7351.0,83.2691,83.2771,83.2451,83.2451,7351.0
2015-07-14 11:10:00,103.96,103.98,103.95,103.96,2593.0,83.2451,83.2611,83.2371,83.2451,2593.0
2015-07-14 11:15:00,103.96,104.02,103.96,104.0,21203.0,83.2451,83.2931,83.2451,83.2771,21203.0
2015-07-14 11:20:00,103.99,103.99,103.96,103.99,5681.0,83.2691,83.2691,83.2451,83.2691,5681.0
2015-07-14 11:25:00,103.99,104.0,103.96,103.99,24972.0,83.2691,83.2771,83.2451,83.2691,24972.0
2015-07-14 11:30:00,104.0,104.02,103.99,103.99,13025.0,83.2771,83.2931,83.2691,83.2691,13025.0
2015-07-14 11:35:00,103.98,104.01,103.98,103.98,8787.0,83.2611,83.2851,83.2611,83.2611,8787.0
2015-07-14 11:40:00,103.97,103.98,103.96,103.97,5318.0,83.2531,83.2611,83.2451,83.2531,5318.0
2015-07-14 11:45:00,103.97,103.99,103.94,103.95,10493.0,83.2531,83.2691,83.2291,83.2371,10493.0
2015-07-14 11:50:00,103.96,104.01,103.96,104.01,8626.0,83.2451,83.2851,83.2451,83.2851,8626.0
2015-07-14 11:55:00,103.99,104.0,103.96,104.0,5155.0,83.2691,83.2771,83.2451,83.2771,5155.0
2015-07-14 12:00:00,104.01,104.03,103.99,104.03,9255.0,83.2851,83.3011,83.2691,83.3011,9255.0
2015-07-14 12:05:00,104.0,104.01,103.95,103.96,5989.0,83.2771,83.2851,83.2371,83.2451,5989.0
2015-07-14 12:10:00,103.97,103.97,103.95,103.95,2755.0,83.2531,83.2531,83.2371,83.2371,2755.0
2015-07-14 12:15:00,103.94,103.96,103.93,103.96,3460.0,83.2291,83.2451,83.2211,83.2451,3460.0
2015-07-14 12:20:00,103.97,103.97,103.9,103.92,8961.0,83.2531,83.2531,83.197,83.213,8961.0
2015-07-14 12:25:00,103.92,103.93,103.91,103.92,10302.0,83.213,83.2211,83.205,83.213,10302.0
2015-07-14 12:30:00,103.92,103.93,103.9,103.91,9786.0,83.213,83.2211,83.197,83.205,9786.0
2015-07-14 12:35:00,103.9,103.91,103.88,103.91,13619.0,83.197,83.205,83.181,83.205,13619.0
2015-07-14 12:40:00,103.92,103.92,103.9,103.91,2576.0,83.213,83.213,83.197,83.205,2576.0
2015-07-14 12:45:00,103.89,103.89,103.79,103.8,4691.0,83.189,83.189,83.109,83.117,4691.0
2015-07-14 12:50:00,103.81,103.84,103.8,103.84,675.0,83.125,83.149,83.117,83.149,675.0
2015-07-14 12:55:00,103.82,103.86,103.79,103.85,3526.0,83.133,83.165,83.109,83.157,3526.0
2015-07-14 13:00:00,103.86,103.87,103.82,103.85,5147.0,83.165,83.173,83.133,83.157,5147.0
2015-07-14 13:05:00,103.86,103.88,103.84,103.87,3937.0,83.165,83.181,83.149,83.173,3937.0
2015-07-14 13:10:00,103.87,103.92,103.87,103.91,6677.0,83.173,83.213,83.173,83.205,6677.0
2015-07-14 13:15:00,103.91,103.91,103.86,103.87,17142.0,83.205,83.205,83.165,83.173,17142.0
2015-07-14 13:20:00,103.87,103.88,103.86,103.88,5546.0,83.173,83.181,83.165,83.181,5546.0
2015-07-14 13:25:00,103.89,103.9,103.88,103.9,15746.0,83.189,83.197,83.181,83.197,15746.0
2015-07-14 13:30:00,103.89,103.92,103.88,103.91,7013.0,83.189,83.213,83.181,83.205,7013.0
2015-07-14 13:35:00,103.88,103.89,103.86,103.89,27842.0,83.181,83.189,83.165,83.189,27842.0
2015-07-14 13:40:00,103.89,103.89,103.85,103.86,24156.0,83.189,83.189,83.157,83.165,24156.0
2015-07-14 13:45:00,103.86,103.9,103.86,103.9,880.0,83.165,83.197,83.165,83.197,880.0
2015-07-14 13:50:00,103.91,103.93,103.89,103.92,3671.0,83.205,83.2211,83.189,83.213,3671.0
2015-07-14 13:55:00,103.93,103.94,103.92,103.93,4830.0,83.2211,83.2291,83.213,83.2211,4830.0
2015-07-14 14:00:00,103.93,103.94,103.92,103.93,5341.0,83.2211,83.2291,83.213,83.2211,5341.0
2015-07-14 14:05:00,103.94,103.95,103.93,103.95,4601.0,83.2291,83.2371,83.2211,83.2371,4601.0
2015-07-14 14:10:00,103.95,103.96,103.94,103.95,8645.0,83.2371,83.2451,83.2291,83.2371,8645.0
2015-07-14 14:15:00,103.95,104.0,103.94,103.99,11827.0,83.2371,83.2771,83.2291,83.2691,11827.0
2015-07-14 14:20:00,104.0,104.01,103.97,103.98,9518.0,83.2771,83.2851,83.2531,83.2611,9518.0
2015-07-14 14:25:00,103.99,104.02,103.97,104.02,28131.0,83.2691,83.2931,83.2531,83.2931,28131.0
2015-07-14 14:30:00,104.01,104.08,104.01,104.05,25726.0,83.2851,83.3412,83.2851,83.3171,25726.0
2015-07-14 14:35:00,104.06,104.08,104.04,104.06,12273.0,83.3252,83.3412,83.3091,83.3252,12273.0
2015-07-14 14:40:00,104.08,104.08,104.04,104.05,18158.0,83.3412,83.3412,83.3091,83.3171,18158.0
2015-07-14 14:45:00,104.05,104.05,104.02,104.03,16803.0,83.3171,83.3171,83.2931,83.3011,16803.0
2015-07-14 14:50:00,104.03,104.08,104.03,104.08,5850.0,83.3011,83.3412,83.3011,83.3412,5850.0
2015-07-14 14:55:00,104.08,104.09,104.06,104.09,6412.0,83.3412,83.3492,83.3252,83.3492,6412.0
2015-07-14 15:00:00,104.09,104.14,104.09,104.14,10088.0,83.3492,83.3892,83.3492,83.3892,10088.0
2015-07-14 15:05:00,104.15,104.15,104.12,104.13,3389.0,83.3972,83.3972,83.3732,83.3812,3389.0
2015-07-14 15:10:00,104.15,104.15,104.14,104.14,408.0,83.3972,83.3972,83.3892,83.3892,408.0
2015-07-14 15:15:00,104.14,104.17,104.13,104.17,11572.0,83.3892,83.4132,83.3812,83.4132,11572.0
2015-07-14 15:20:00,104.16,104.17,104.13,104.14,14243.0,83.4052,83.4132,83.3812,83.3892,14243.0
2015-07-14 15:25:00,104.16,104.16,104.14,104.14,9799.0,83.4052,83.4052,83.3892,83.3892,9799.0
2015-07-14 15:30:00,104.14,104.16,104.11,104.11,46665.0,83.3892,83.4052,83.3652,83.3652,46665.0
2015-07-14 15:35:00,104.11,104.13,104.08,104.1,21890.0,83.3652,83.3812,83.3412,83.3572,21890.0
2015-07-14 15:40:00,104.11,104.12,104.09,104.1,19020.0,83.3652,83.3732,83.3492,83.3572,19020.0
2015-07-14 15:45:00,104.1,104.12,104.08,104.11,14714.0,83.3572,83.3732,83.3412,83.3652,14714.0
2015-07-14 15:50:00,104.11,104.12,104.06,104.08,9045.0,83.3652,83.3732,83.3252,83.3412,9045.0
2015-07-14 15:55:00,104.08,104.1,104.05,104.06,47800.0,83.3412,83.3572,83.3171,83.3252,47800.0
2015-07-15 09:30:00,104.14,104.16,103.94,104.14,85667.0,83.3892,83.4052,83.2291,83.3892,85667.0
2015-07-15 09:35:00,104.12,104.12,103.99,104.01,17459.0,83.3732,83.3732,83.2691,83.2851,17459.0
2015-07-15 09:40:00,103.92,103.96,103.88,103.96,1307.0,83.213,83.2451,83.181,83.2451,1307.0
2015-07-15 09:45:00,103.97,104.01,103.94,103.94,10693.0,83.2531,83.2851,83.2291,83.2291,10693.0
2015-07-15 09:50:00,103.91,103.99,103.9,103.98,4179.0,83.205,83.2691,83.197,83.2611,4179.0
2015-07-15 09:55:00,103.99,104.05,103.98,104.02,4946.0,83.2691,83.3171,83.2611,83.2931,4946.0
2015-07-15 10:00:00,103.99,103.99,103.92,103.93,1236.0,83.2691,83.2691,83.213,83.2211,1236.0
2015-07-15 10:05:00,103.95,104.05,103.94,104.04,2395.0,83.2371,83.3171,83.2291,83.3091,2395.0
2015-07-15 10:10:00,104.04,104.07,104.03,104.07,2824.0,83.3091,83.3332,83.3011,83.3332,2824.0
2015-07-15 10:15:00,104.08,104.11,104.07,104.09,4217.0,83.3412,83.3652,83.3332,83.3492,4217.0
2015-07-15 10:20:00,104.09,104.09,104.03,104.06,7115.0,83.3492,83.3492,83.3011,83.3252,7115.0
2015-07-15 10:25:00,104.06,104.07,104.05,104.07,1541.0,83.3252,83.3332,83.3171,83.3332,1541.0
2015-07-15 10:30:00,104.06,104.1,104.06,104.06,600.0,83.3252,83.3572,83.3252,83.3252,600.0
2015-07-15 10:35:00,104.1,104.15,104.09,104.15,3419.0,83.3572,83.3972,83.3492,83.3972,3419.0
2015-07-15 10:40:00,104.15,104.19,104.15,104.17,9953.0,83.3972,83.4292,83.3972,83.4132,9953.0
2015-07-15 10:45:00,104.15,104.16,104.13,104.16,9346.0,83.3972,83.4052,83.3812,83.4052,9346.0
2015-07-15 10:50:00,104.17,104.2,104.17,104.18,4373.0,83.4132,83.4373,83.4132,83.4212,4373.0
2015-07-15 10:55:00,104.18,104.21,104.16,104.16,600.0,83.4212,83.4453,83.4052,83.4052,600.0
2015-07-15 11:00:00,104.15,104.16,104.14,104.16,1316.0,83.3972,83.4052,83.3892,83.4052,1316.0
2015-07-15 11:05:00,104.16,104.2,104.13,104.19,7100.0,83.4052,83.4373,83.3812,83.4292,7100.0
2015-07-15 11:10:00,104.2,104.2,104.11,104.11,5378.0,83.4373,83.4373,83.3652,83.3652,5378.0
2015-07-15 11:15:00,104.1,104.14,104.1,104.14,12726.0,83.3572,83.3892,83.3572,83.3892,12726.0
2015-07-15 11:20:00,104.1,104.17,104.09,104.14,5163.0,83.3572,83.4132,83.3492,83.3892,5163.0
2015-07-15 11:25:00,104.13,104.13,104.08,104.1,4956.0,83.3812,83.3812,83.3412,83.3572,4956.0
2015-07-15 11:30:00,104.1,104.13,104.09,104.1,822.0,83.3572,83.3812,83.3492,83.3572,822.0
2015-07-15 11:35:00,104.09,104.1,104.07,104.09,40192.0,83.3492,83.3572,83.3332,83.3492,40192.0
2015-07-15 11:40:00,104.11,104.11,104.07,104.07,3071.0,83.3652,83.3652,83.3332,83.3332,3071.0
2015-07-15 11:45:00,104.08,104.09,104.03,104.04,6263.0,83.3412,83.3492,83.3011,83.3091,6263.0
2015-07-15 11:50:00,104.04,104.04,103.97,103.99,4848.0,83.3091,83.3091,83.2531,83.2691,4848.0
2015-07-15 11:55:00,103.98,104.01,103.98,104.01,5201.0,83.2611,83.2851,83.2611,83.2851,5201.0
2015-07-15 12:00:00,104.01,104.03,104.01,104.02,2193.0,83.2851,83.3011,83.2851,83.2931,2193.0
2015-07-15 12:05:00,104.02,104.05,104.02,104.03,4711.0,83.2931,83.3171,83.2931,83.3011,4711.0
2015-07-15 12:10:00,104.0,104.0,103.97,103.97,3034.0,83.2771,83.2771,83.2531,83.2531,3034.0
2015-07-15 12:15:00,103.97,103.97,103.97,103.97,100.0,83.2531,83.2531,83.2531,83.2531,100.0
2015-07-15 12:20:00,103.97,103.99,103.97,103.98,4483.0,83.2531,83.2691,83.2531,83.2611,4483.0
2015-07-15 12:25:00,103.99,103.99,103.97,103.99,500.0,83.2691,83.2691,83.2531,83.2691,500.0
2015-07-15 12:30:00,104.0,104.03,103.96,103.97,8304.0,83.2771,83.3011,83.2451,83.2531,8304.0
2015-07-15 12:35:00,103.96,104.01,103.95,104.0,2932.0,83.2451,83.2851,83.2371,83.2771,2932.0
2015-07-15 12:40:00,104.0,104.04,104.0,104.04,4992.0,83.2771,83.3091,83.2771,83.3091,4992.0
2015-07-15 12:45:00,104.04,104.05,104.01,104.01,753.0,83.3091,83.3171,83.2851,83.2851,753.0
2015-07-15 12:50:00,104.01,104.01,103.92,103.93,3014.0,83.2851,83.2851,83.213,83.2211,3014.0
2015-07-15 12:55:00,103.94,103.97,103.94,103.96,1423.0,83.2291,83.2531,83.2291,83.2451,1423.0
2015-07-15 13:00:00,103.97,103.97,103.92,103.96,2429.0,83.2531,83.2531,83.213,83.2451,2429.0
2015-07-15 13:05:00,103.96,104.01,103.95,104.01,11426.0,83.2451,83.2851,83.2371,83.2851,11426.0
2015-07-15 13:10:00,104.0,104.07,103.99,104.07,1749.0,83.2771,83.3332,83.2691,83.3332,1749.0
2015-07-15 13:15:00,104.06,104.07,104.04,104.05,5286.0,83.3252,83.3332,83.3091,83.3171,5286.0
2015-07-15 13:20:00,104.06,104.06,104.03,104.04,7600.0,83.3252,83.3252,83.3011,83.3091,7600.0
2015-07-15 13:25:00,104.03,104.04,104.01,104.01,4233.0,83.3011,83.3091,83.2851,83.2851,4233.0
2015-07-15 13:30:00,104.02,104.06,104.0,104.06,6047.0,83.2931,83.3252,83.2771,83.3252,6047.0
2015-07-15 13:35:00,104.05,104.07,103.98,103.98,7228.0,83.3171,83.3332,83.2611,83.2611,7228.0
2015-07-15 13:40:00,103.97,104.01,103.97,103.99,4649.0,83.2531,83.2851,83.2531,83.2691,4649.0
2015-07-15 13:45:00,104.0,104.01,103.99,103.99,2481.0,83.2771,83.2851,83.2691,83.2691,2481.0
2015-07-15 13:50:00,104.0,104.02,103.99,104.01,11046.0,83.2771,83.2931,83.2691,83.2851,11046.0
2015-07-15 13:55:00,104.03,104.03,104.0,104.01,3629.0,83.3011,83.3011,83.2771,83.2851,3629.0
2015-07-15 14:00:00,104.01,104.02,103.99,104.0,1097.0,83.2851,83.2931,83.2691,83.2771,1097.0
2015-07-15 14:05:00,104.03,104.03,104.0,104.03,1514.0,83.3011,83.3011,83.2771,83.3011,1514.0
2015-07-15 14:10:00,104.02,104.03,104.01,104.02,2490.0,83.2931,83.3011,83.2851,83.2931,2490.0
2015-07-15 14:15:00,103.99,104.05,103.98,104.05,17723.0,83.2691,83.3171,83.2611,83.3171,17723.0
2015-07-15 14:20:00,104.04,104.06,104.02,104.05,11759.0,83.3091,83.3252,83.2931,83.3171,11759.0
2015-07-15 14:25:00,104.05,104.05,104.03,104.04,4468.0,83.3171,83.3171,83.3011,83.3091,4468.0
2015-07-15 14:30:00,104.03,104.03,103.96,103.97,9177.0,83.3011,83.3011,83.2451,83.2531,9177.0
2015-07-15 14:35:00,103.94,103.94,103.86,103.89,10021.0,83.2291,83.2291,83.165,83.189,10021.0
2015-07-15 14:40:00,103.9,103.9,103.77,103.79,3068.0,83.197,83.197,83.0929,83.109,3068.0
2015-07-15 14:45:00,103.76,103.77,103.68,103.7,22110.0,83.0849,83.0929,83.0209,83.0369,22110.0
2015-07-15 14:50:00,103.69,103.71,103.62,103.64,8122.0,83.0289,83.0449,82.9728,82.9888,8122.0
2015-07-15 14:55:00,103.63,103.68,103.61,103.68,5191.0,82.9808,83.0209,82.9648,83.0209,5191.0
2015-07-15 15:00:00,103.68,103.76,103.68,103.75,8703.0,83.0209,83.0849,83.0209,83.0769,8703.0
2015-07-15 15:05:00,103.75,103.76,103.71,103.71,18252.0,83.0769,83.0849,83.0449,83.0449,18252.0
2015-07-15 15:10:00,103.71,103.78,103.7,103.74,8416.0,83.0449,83.1009,83.0369,83.0689,8416.0
2015-07-15 15:15:00,103.74,103.77,103.73,103.76,22853.0,83.0689,83.0929,83.0609,83.0849,22853.0
2015-07-15 15:20:00,103.76,103.76,103.68,103.7,8379.0,83.0849,83.0849,83.0209,83.0369,8379.0
2015-07-15 15:25:00,103.7,103.8,103.68,103.8,13273.0,83.0369,83.117,83.0209,83.117,13273.0
2015-07-15 15:30:00,103.8,103.89,103.78,103.88,25388.0,83.117,83.189,83.1009,83.181,25388.0
2015-07-15 15:35:00,103.87,103.91,103.82,103.85,19634.0,83.173,83.205,83.133,83.157,19634.0
2015-07-15 15:40:00,103.84,103.86,103.79,103.82,4522.0,83.149,83.165,83.109,83.133,4522.0
2015-07-15 15:45:00,103.81,103.81,103.76,103.79,4657.0,83.125,83.125,83.0849,83.109,4657.0
2015-07-15 15:50:00,103.8,103.9,103.79,103.9,7662.0,83.117,83.197,83.109,83.197,7662.0
2015-07-15 15:55:00,103.89,103.89,103.82,103.88,15134.0,83.189,83.189,83.133,83.181,15134.0
2015-07-16 09:30:00,104.39,104.53,104.39,104.46,10818.0,83.5894,83.7015,83.5894,83.6454,10818.0
2015-07-16 09:35:00,104.44,104.45,104.38,104.42,14550.0,83.6294,83.6374,83.5814,83.6134,14550.0
2015-07-16 09:40:00,104.44,104.48,104.44,104.47,5216.0,83.6294,83.6615,83.6294,83.6535,5216.0
2015-07-16 09:45:00,104.5,104.52,104.44,104.5,38118.0,83.6775,83.6935,83.6294,83.6775,38118.0
2015-07-16 09:50:00,104.51,104.56,104.49,104.5,37792.0,83.6855,83.7255,83.6695,83.6775,37792.0
2015-07-16 09:55:00,104.51,104.52,104.47,104.5,8707.0,83.6855,83.6935,83.6535,83.6775,8707.0
2015-07-16 10:00:00,104.48,104.53,104.45,104.46,27197.0,83.6615,83.7015,83.6374,83.6454,27197.0
2015-07-16 10:05:00,104.45,104.48,104.42,104.45,26545.0,83.6374,83.6615,83.6134,83.6374,26545.0
2015-07-16 10:10:00,104.47,104.5,104.38,104.39,4590.0,83.6535,83.6775,83.5814,83.5894,4590.0
2015-07-16 10:15:00,104.4,104.45,104.4,104.45,5892.0,83.5974,83.6374,83.5974,83.6374,5892.0
2015-07-16 10:20:00,104.45,104.52,104.45,104.52,44962.0,83.6374,83.6935,83.6374,83.6935,44962.0
2015-07-16 10:25:00,104.52,104.53,104.49,104.49,8650.0,83.6935,83.7015,83.6695,83.6695,8650.0
2015-07-16 10:30:00,104.5,104.5,104.45,104.47,11602.0,83.6775,83.6775,83.6374,83.6535,11602.0
2015-07-16 10:35:00,104.47,104.49,104.45,104.45,4527.0,83.6535,83.6695,83.6374,83.6374,4527.0
2015-07-16 10:40:00,104.44,104.45,104.38,104.39,4623.0,83.6294,83.6374,83.5814,83.5894,4623.0
2015-07-16 10:45:00,104.38,104.41,104.37,104.39,7773.0,83.5814,83.6054,83.5734,83.5894,7773.0
2015-07-16 10:50:00,104.42,104.46,104.42,104.46,3278.0,83.6134,83.6454,83.6134,83.6454,3278.0
2015-07-16 10:55:00,104.48,104.51,104.47,104.5,3454.0,83.6615,83.6855,83.6535,83.6775,3454.0
2015-07-16 11:00:00,104.51,104.52,104.48,104.49,35235.0,83.6855,83.6935,83.6615,83.6695,35235.0
2015-07-16 11:05:00,104.48,104.48,104.43,104.43,2535.0,83.6615,83.6615,83.6214,83.6214,2535.0
2015-07-16 11:10:00,104.43,104.43,104.39,104.39,5600.0,83.6214,83.6214,83.5894,83.5894,5600.0
2015-07-16 11:15:00,104.39,104.4,104.37,104.38,1465.0,83.5894,83.5974,83.5734,83.5814,1465.0
2015-07-16 11:20:00,104.4,104.41,104.38,104.39,2077.0,83.5974,83.6054,83.5814,83.5894,2077.0
2015-07-16 11:25:00,104.38,104.44,104.37,104.43,2413.0,83.5814,83.6294,83.5734,83.6214,2413.0
2015-07-16 11:30:00,104.45,104.47,104.44,104.46,3912.0,83.6374,83.6535,83.6294,83.6454,3912.0
2015-07-16 11:35:00,104.47,104.49,104.45,104.49,5024.0,83.6535,83.6695,83.6374,83.6695,5024.0
2015-07-16 11:40:00,104.49,104.51,104.46,104.5,10835.0,83.6695,83.6855,83.6454,83.6775,10835.0
2015-07-16 11:45:00,104.5,104.51,104.49,104.5,2136.0,83.6775,83.6855,83.6695,83.6775,2136.0
2015-07-16 11:50:00,104.48,104.5,104.46,104.47,5039.0,83.6615,83.6775,83.6454,83.6535,5039.0
2015-07-16 11:55:00,104.47,104.49,104.45,104.46,13777.0,83.6535,83.6695,83.6374,83.6454,13777.0
2015-07-16 12:00:00,104.45,104.46,104.42,104.44,6109.0,83.6374,83.6454,83.6134,83.6294,6109.0
2015-07-16 12:05:00,104.44,104.44,104.42,104.42,1976.0,83.6294,83.6294,83.6134,83.6134,1976.0
2015-07-16 12:10:00,104.42,104.45,104.42,104.44,3874.0,83.6134,83.6374,83.6134,83.6294,3874.0
2015-07-16 12:15:00,104.43,104.46,104.43,104.45,3383.0,83.6214,83.6454,83.6214,83.6374,3383.0
2015-07-16 12:20:00,104.46,104.49,104.43,104.43,4748.0,83.6454,83.6695,83.6214,83.6214,4748.0
2015-07-16 12:25:00,104.44,104.44,104.39,104.42,17513.0,83.6294,83.6294,83.5894,83.6134,17513.0
2015-07-16 12:30:00,104.42,104.44,104.41,104.42,4348.0,83.6134,83.6294,83.6054,83.6134,4348.0
2015-07-16 12:35:00,104.41,104.45,104.41,104.42,8511.0,83.6054,83.6374,83.6054,83.6134,8511.0
2015-07-16 12:40:00,104.43,104.44,104.41,104.41,45301.0,83.6214,83.6294,83.6054,83.6054,45301.0
2015-07-16 12:45:00,104.41,104.43,104.39,104.39,221654.0,83.6054,83.6214,83.5894,83.5894,221654.0
2015-07-16 12:50:00,104.39,104.4,104.33,104.34,316199.0,83.5894,83.5974,83.5414,83.5494,316199.0
2015-07-16 12:55:00,104.34,104.36,104.31,104.33,238729.0,83.5494,83.5654,83.5253,83.5414,238729.0
2015-07-16 13:00:00,104.32,104.36,104.31,104.34,18426.0,83.5333,83.5654,83.5253,83.5494,18426.0
2015-07-16 13:05:00,104.34,104.36,104.32,104.32,4878.0,83.5494,83.5654,83.5333,83.5333,4878.0
2015-07-16 13:10:00,104.31,104.35,104.31,104.35,4302.0,83.5253,83.5574,83.5253,83.5574,4302.0
2015-07-16 13:15:00,104.34,104.35,104.28,104.29,5364.0,83.5494,83.5574,83.5013,83.5093,5364.0
2015-07-16 13:20:00,104.29,104.3,104.27,104.29,22581.0,83.5093,83.5173,83.4933,83.5093,22581.0
2015-07-16 13:25:00,104.31,104.36,104.31,104.35,15281.0,83.5253,83.5654,83.5253,83.5574,15281.0
2015-07-16 13:30:00,104.36,104.36,104.34,104.34,7982.0,83.5654,83.5654,83.5494,83.5494,7982.0
2015-07-16 13:35:00,104.34,104.35,104.31,104.34,2116.0,83.5494,83.5574,83.5253,83.5494,2116.0
2015-07-16 13:40:00,104.34,104.35,104.33,104.34,2466.0,83.5494,83.5574,83.5414,83.5494,2466.0
2015-07-16 13:45:00,104.33,104.38,104.32,104.37,5933.0,83.5414,83.5814,83.5333,83.5734,5933.0
2015-07-16 13:50:00,104.37,104.37,104.33,104.34,7288.0,83.5734,83.5734,83.5414,83.5494,7288.0
2015-07-16 13:55:00,104.36,104.36,104.3,104.32,8024.0,83.5654,83.5654,83.5173,83.5333,8024.0
2015-07-16 14:00:00,104.31,104.35,104.31,104.34,8822.0,83.5253,83.5574,83.5253,83.5494,8822.0
2015-07-16 14:05:00,104.35,104.38,104.35,104.38,5446.0,83.5574,83.5814,83.5574,83.5814,5446.0
2015-07-16 14:10:00,104.38,104.38,104.36,104.37,2556.0,83.5814,83.5814,83.5654,83.5734,2556.0
2015-07-16 14:15:00,104.37,104.39,104.35,104.37,4999.0,83.5734,83.5894,83.5574,83.5734,4999.0
2015-07-16 14:20:00,104.37,104.39,104.36,104.36,4465.0,83.5734,83.5894,83.5654,83.5654,4465.0
2015-07-16 14:25:00,104.37,104.39,104.37,104.37,10812.0,83.5734,83.5894,83.5734,83.5734,10812.0
2015-07-16 14:30:00,104.37,104.45,104.36,104.44,15976.0,83.5734,83.6374,83.5654,83.6294,15976.0
2015-07-16 14:35:00,104.44,104.44,104.4,104.43,8546.0,83.6294,83.6294,83.5974,83.6214,8546.0
2015-07-16 14:40:00,104.43,104.49,104.42,104.46,7981.0,83.6214,83.6695,83.6134,83.6454,7981.0
2015-07-16 14:45:00,104.48,104.48,104.42,104.43,39056.0,83.6615,83.6615,83.6134,83.6214,39056.0
2015-07-16 14:50:00,104.43,104.47,104.43,104.44,4027.0,83.6214,83.6535,83.6214,83.6294,4027.0
2015-07-16 14:55:00,104.43,104.45,104.4,104.41,13144.0,83.6214,83.6374,83.5974,83.6054,13144.0
2015-07-16 15:00:00,104.42,104.45,104.41,104.43,10252.0,83.6134,83.6374,83.6054,83.6214,10252.0
2015-07-16 15:05:00,104.43,104.43,104.39,104.39,10149.0,83.6214,83.6214,83.5894,83.5894,10149.0
2015-07-16 15:10:00,104.39,104.45,104.38,104.43,17865.0,83.5894,83.6374,83.5814,83.6214,17865.0
2015-07-16 15:15:00,104.44,104.5,104.43,104.45,31820.0,83.6294,83.6775,83.6214,83.6374,31820.0
2015-07-16 15:20:00,104.45,104.46,104.43,104.45,15440.0,83.6374,83.6454,83.6214,83.6374,15440.0
2015-07-16 15:25:00,104.46,104.5,104.44,104.48,27325.0,83.6454,83.6775,83.6294,83.6615,27325.0
2015-07-16 15:30:00,104.49,104.53,104.47,104.49,17550.0,83.6695,83.7015,83.6535,83.6695,17550.0
2015-07-16 15:35:00,104.51,104.52,104.49,104.5,6828.0,83.6855,83.6935,83.6695,83.6775,6828.0
2015-07-16 15:40:00,104.51,104.53,104.48,104.48,17641.0,83.6855,83.7015,83.6615,83.6615,17641.0
2015-07-16 15:45:00,104.49,104.51,104.48,104.51,5925.0,83.6695,83.6855,83.6615,83.6855,5925.0
2015-07-16 15:50:00,104.5,104.52,104.49,104.51,68293.0,83.6775,83.6935,83.6695,83.6855,68293.0
2015-07-16 15:55:00,104.52,104.53,104.48,104.49,50505.0,83.6935,83.7015,83.6615,83.6695,50505.0
2015-07-17 09:30:00,104.33,104.33,104.05,104.17,47416.0,83.5414,83.5414,83.3171,83.4132,47416.0
2015-07-17 09:35:00,104.1,104.11,104.06,104.08,1008.0,83.3572,83.3652,83.3252,83.3412,1008.0
2015-07-17 09:40:00,104.05,104.05,103.99,104.02,5124.0,83.3171,83.3171,83.2691,83.2931,5124.0
2015-07-17 09:45:00,103.99,103.99,103.93,103.97,3650.0,83.2691,83.2691,83.2211,83.2531,3650.0
2015-07-17 09:50:00,104.02,104.05,103.99,104.0,3285.0,83.2931,83.3171,83.2691,83.2771,3285.0
2015-07-17 09:55:00,103.97,104.05,103.97,104.05,5937.0,83.2531,83.3171,83.2531,83.3171,5937.0
2015-07-17 10:00:00,103.98,104.02,103.95,104.0,6371.0,83.2611,83.2931,83.2371,83.2771,6371.0
2015-07-17 10:05:00,104.0,104.03,103.96,103.96,2814.0,83.2771,83.3011,83.2451,83.2451,2814.0
2015-07-17 10:10:00,103.97,103.97,103.88,103.88,11042.0,83.2531,83.2531,83.181,83.181,11042.0
2015-07-17 10:15:00,103.87,103.95,103.85,103.95,15372.0,83.173,83.2371,83.157,83.2371,15372.0
2015-07-17 10:20:00,103.92,103.94,103.92,103.93,3876.0,83.213,83.2291,83.213,83.2211,3876.0
2015-07-17 10:25:00,103.94,103.94,103.89,103.91,5074.0,83.2291,83.2291,83.189,83.205,5074.0
2015-07-17 10:30:00,103.91,103.91,103.87,103.91,5032.0,83.205,83.205,83.173,83.205,5032.0
2015-07-17 10:35:00,103.91,103.92,103.87,103.91,3267.0,83.205,83.213,83.173,83.205,3267.0
2015-07-17 10:40:00,103.91,103.95,103.91,103.91,20173.0,83.205,83.2371,83.205,83.205,20173.0
2015-07-17 10:45:00,103.91,103.95,103.9,103.92,17480.0,83.205,83.2371,83.197,83.213,17480.0
2015-07-17 10:50:00,103.91,103.91,103.86,103.89,7049.0,83.205,83.205,83.165,83.189,7049.0
2015-07-17 10:55:00,103.9,103.94,103.9,103.92,2581.0,83.197,83.2291,83.197,83.213,2581.0
2015-07-17 11:00:00,103.92,103.97,103.92,103.97,7875.0,83.213,83.2531,83.213,83.2531,7875.0
2015-07-17 11:05:00,103.98,103.98,103.94,103.94,3036.0,83.2611,83.2611,83.2291,83.2291,3036.0
2015-07-17 11:10:00,103.95,103.98,103.93,103.93,7261.0,83.2371,83.2611,83.2211,83.2211,7261.0
2015-07-17 11:15:00,103.92,103.93,103.89,103.91,3591.0,83.213,83.2211,83.189,83.205,3591.0
2015-07-17 11:20:00,103.9,103.93,103.89,103.89,19741.0,83.197,83.2211,83.189,83.189,19741.0
2015-07-17 11:25:00,103.9,103.94,103.9,103.91,6153.0,83.197,83.2291,83.197,83.205,6153.0
2015-07-17 11:30:00,103.93,103.96,103.93,103.94,5747.0,83.2211,83.2451,83.2211,83.2291,5747.0
2015-07-17 11:35:00,103.93,103.94,103.92,103.93,10573.0,83.2211,83.2291,83.213,83.2211,10573.0
2015-07-17 11:40:00,103.92,103.94,103.92,103.93,4316.0,83.213,83.2291,83.213,83.2211,4316.0
2015-07-17 11:45:00,103.93,103.95,103.93,103.93,10605.0,83.2211,83.2371,83.2211,83.2211,10605.0
2015-07-17 11:50:00,103.92,103.95,103.92,103.93,1512.0,83.213,83.2371,83.213,83.2211,1512.0
2015-07-17 11:55:00,103.91,103.93,103.89,103.89,2485.0,83.205,83.2211,83.189,83.189,2485.0
2015-07-17 12:00:00,103.89,103.91,103.87,103.87,7526.0,83.189,83.205,83.173,83.173,7526.0
2015-07-17 12:05:00,103.88,103.9,103.88,103.89,1268.0,83.181,83.197,83.181,83.189,1268.0
2015-07-17 12:10:00,103.91,103.92,103.9,103.92,2234.0,83.205,83.213,83.197,83.213,2234.0
2015-07-17 12:15:00,103.94,103.94,103.91,103.91,6816.0,83.2291,83.2291,83.205,83.205,6816.0
2015-07-17 12:20:00,103.91,103.91,103.84,103.88,6325.0,83.205,83.205,83.149,83.181,6325.0
2015-07-17 12:25:00,103.88,103.91,103.87,103.91,3334.0,83.181,83.205,83.173,83.205,3334.0
2015-07-17 12:30:00,103.89,103.9,103.88,103.88,28797.0,83.189,83.197,83.181,83.181,28797.0
2015-07-17 12:35:00,103.89,103.91,103.88,103.88,5976.0,83.189,83.205,83.181,83.181,5976.0
2015-07-17 12:40:00,103.88,103.88,103.85,103.86,3461.0,83.181,83.181,83.157,83.165,3461.0
2015-07-17 12:45:00,103.88,103.92,103.88,103.9,3489.0,83.181,83.213,83.181,83.197,3489.0
2015-07-17 12:50:00,103.91,103.93,103.91,103.93,1000.0,83.205,83.2211,83.205,83.2211,1000.0
2015-07-17 12:55:00,103.93,103.95,103.91,103.94,2596.0,83.2211,83.2371,83.205,83.2291,2596.0
2015-07-17 13:00:00,103.93,103.95,103.91,103.94,3245.0,83.2211,83.2371,83.205,83.2291,3245.0
2015-07-17 13:05:00,103.93,103.95,103.93,103.94,3040.0,83.2211,83.2371,83.2211,83.2291,3040.0
2015-07-17 13:10:00,103.94,103.95,103.92,103.93,3916.0,83.2291,83.2371,83.213,83.2211,3916.0
2015-07-17 13:15:00,103.91,103.95,103.91,103.93,12568.0,83.205,83.2371,83.205,83.2211,12568.0
2015-07-17 13:20:00,103.93,103.93,103.9,103.9,6412.0,83.2211,83.2211,83.197,83.197,6412.0
2015-07-17 13:25:00,103.91,103.92,103.9,103.92,2600.0,83.205,83.213,83.197,83.213,2600.0
2015-07-17 13:30:00,103.91,103.92,103.88,103.9,5437.0,83.205,83.213,83.181,83.197,5437.0
2015-07-17 13:35:00,103.9,103.91,103.89,103.9,14645.0,83.197,83.205,83.189,83.197,14645.0
2015-07-17 13:40:00,103.91,103.91,103.9,103.9,7834.0,83.205,83.205,83.197,83.197,7834.0
2015-07-17 13:45:00,103.9,103.93,103.9,103.9,6483.0,83.197,83.2211,83.197,83.197,6483.0
2015-07-17 13:50:00,103.91,103.91,103.88,103.89,3535.0,83.205,83.205,83.181,83.189,3535.0
2015-07-17 13:55:00,103.88,103.88,103.86,103.86,7577.0,83.181,83.181,83.165,83.165,7577.0
2015-07-17 14:00:00,103.86,103.89,103.85,103.86,9814.0,83.165,83.189,83.157,83.165,9814.0
2015-07-17 14:05:00,103.87,103.91,103.86,103.9,11094.0,83.173,83.205,83.165,83.197,11094.0
2015-07-17 14:10:00,103.9,103.92,103.9,103.91,3603.0,83.197,83.213,83.197,83.205,3603.0
2015-07-17 14:15:00,103.91,103.94,103.91,103.94,9880.0,83.205,83.2291,83.205,83.2291,9880.0
2015-07-17 14:20:00,103.95,103.97,103.94,103.97,5496.0,83.2371,83.2531,83.2291,83.2531,5496.0
2015-07-17 14:25:00,103.98,103.99,103.97,103.99,16955.0,83.2611,83.2691,83.2531,83.2691,16955.0
2015-07-17 14:30:00,103.99,103.99,103.97,103.98,13466.0,83.2691,83.2691,83.2531,83.2611,13466.0
2015-07-17 14:35:00,103.99,104.0,103.96,103.98,7037.0,83.2691,83.2771,83.2451,83.2611,7037.0
2015-07-17 14:40:00,103.98,104.0,103.97,103.98,4685.0,83.2611,83.2771,83.2531,83.2611,4685.0
2015-07-17 14:45:00,103.99,104.0,103.98,104.0,6312.0,83.2691,83.2771,83.2611,83.2771,6312.0
2015-07-17 14:50:00,103.97,103.99,103.97,103.98,4391.0,83.2531,83.2691,83.2531,83.2611,4391.0
2015-07-17 14:55:00,103.98,104.01,103.96,104.0,16712.0,83.2611,83.2851,83.2451,83.2771,16712.0
2015-07-17 15:00:00,104.0,104.0,103.95,103.97,24565.0,83.2771,83.2771,83.2371,83.2531,24565.0
2015-07-17 15:05:00,103.97,103.97,103.95,103.96,10219.0,83.2531,83.2531,83.2371,83.2451,10219.0
2015-07-17 15:10:00,103.96,103.97,103.95,103.96,7272.0,83.2451,83.2531,83.2371,83.2451,7272.0
2015-07-17 15:15:00,103.97,103.99,103.96,103.98,6276.0,83.2531,83.2691,83.2451,83.2611,6276.0
2015-07-17 15:20:00,103.99,104.0,103.98,104.0,7753.0,83.2691,83.2771,83.2611,83.2771,7753.0
2015-07-17 15:25:00,103.99,104.04,103.99,104.04,6506.0,83.2691,83.3091,83.2691,83.3091,6506.0
2015-07-17 15:30:00,104.03,104.05,104.01,104.03,8816.0,83.3011,83.3171,83.2851,83.3011,8816.0
2015-07-17 15:35:00,104.04,104.08,104.03,104.06,22154.0,83.3091,83.3412,83.3011,83.3252,22154.0
2015-07-17 15:40:00,104.05,104.06,104.02,104.04,24594.0,83.3171,83.3252,83.2931,83.3091,24594.0
2015-07-17 15:45:00,104.05,104.08,104.05,104.08,8693.0,83.3171,83.3412,83.3171,83.3412,8693.0
2015-07-17 15:50:00,104.08,104.08,104.05,104.05,8553.0,83.3412,83.3412,83.3171,83.3171,8553.0
2015-07-17 15:55:00,104.05,104.08,104.01,104.04,25863.0,83.3171,83.3412,83.2851,83.3091,25863.0
2015-07-20 09:30:00,104.15,104.19,103.95,103.95,25230.0,83.3972,83.4292,83.2371,83.2371,25230.0
2015-07-20 09:35:00,103.94,103.94,103.89,103.94,1419.0,83.2291,83.2291,83.189,83.2291,1419.0
2015-07-20 09:40:00,103.89,103.89,103.81,103.85,5853.0,83.189,83.189,83.125,83.157,5853.0
2015-07-20 09:45:00,103.81,103.82,103.75,103.78,7926.0,83.125,83.133,83.0769,83.1009,7926.0
2015-07-20 09:50:00,103.78,103.84,103.78,103.84,5690.0,83.1009,83.149,83.1009,83.149,5690.0
2015-07-20 09:55:00,103.83,103.84,103.73,103.75,4967.0,83.141,83.149,83.0609,83.0769,4967.0
2015-07-20 10:00:00,103.72,103.73,103.67,103.67,3142.0,83.0529,83.0609,83.0129,83.0129,3142.0
2015-07-20 10:05:00,103.67,103.73,103.67,103.72,10400.0,83.0129,83.0609,83.0129,83.0529,10400.0
2015-07-20 10:10:00,103.71,103.74,103.69,103.73,7593.0,83.0449,83.0689,83.0289,83.0609,7593.0
2015-07-20 10:15:00,103.72,103.79,103.72,103.73,4866.0,83.0529,83.109,83.0529,83.0609,4866.0
2015-07-20 10:20:00,103.71,103.76,103.71,103.75,10235.0,83.0449,83.0849,83.0449,83.0769,10235.0
2015-07-20 10:25:00,103.76,103.79,103.74,103.74,6686.0,83.0849,83.109,83.0689,83.0689,6686.0
2015-07-20 10:30:00,103.74,103.76,103.71,103.74,109125.0,83.0689,83.0849,83.0449,83.0689,109125.0
2015-07-20 10:35:00,103.73,103.74,103.7,103.73,3713.0,83.0609,83.0689,83.0369,83.0609,3713.0
2015-07-20 10:40:00,103.73,103.74,103.68,103.69,5170.0,83.0609,83.0689,83.0209,83.0289,5170.0
2015-07-20 10:45:00,103.69,103.73,103.69,103.71,4110.0,83.0289,83.0609,83.0289,83.0449,4110.0
2015-07-20 10:50:00,103.71,103.77,103.69,103.76,12855.0,83.0449,83.0929,83.0289,83.0849,12855.0
2015-07-20 10:55:00,103.77,103.85,103.77,103.84,5566.0,83.0929,83.157,83.0929,83.149,5566.0
2015-07-20 11:00:00,103.83,103.86,103.82,103.86,5102.0,83.141,83.165,83.133,83.165,5102.0
2015-07-20 11:05:00,103.86,103.9,103.86,103.88,9125.0,83.165,83.197,83.165,83.181,9125.0
2015-07-20 11:10:00,103.89,103.9,103.87,103.87,3954.0,83.189,83.197,83.173,83.173,3954.0
2015-07-20 11:15:00,103.87,103.91,103.87,103.87,6589.0,83.173,83.205,83.173,83.173,6589.0
2015-07-20 11:20:00,103.88,103.89,103.87,103.89,3834.0,83.181,83.189,83.173,83.189,3834.0
2015-07-20 11:25:00,103.9,103.95,103.87,103.87,15082.0,83.197,83.2371,83.173,83.173,15082.0
2015-07-20 11:30:00,103.88,103.89,103.84,103.84,3788.0,83.181,83.189,83.149,83.149,3788.0
2015-07-20 11:35:00,103.84,103.87,103.84,103.87,3488.0,83.149,83.173,83.149,83.173,3488.0
2015-07-20 11:40:00,103.87,103.87,103.84,103.86,4812.0,83.173,83.173,83.149,83.165,4812.0
2015-07-20 11:45:00,103.87,103.87,103.85,103.86,5194.0,83.173,83.173,83.157,83.165,5194.0
2015-07-20 11:50:00,103.86,103.87,103.85,103.85,2393.0,83.165,83.173,83.157,83.157,2393.0
2015-07-20 11:55:00,103.86,103.91,103.84,103.9,9438.0,83.165,83.205,83.149,83.197,9438.0
2015-07-20 12:00:00,103.88,103.92,103.88,103.92,2107.0,83.181,83.213,83.181,83.213,2107.0
2015-07-20 12:05:00,103.91,103.92,103.87,103.87,11068.0,83.205,83.213,83.173,83.173,11068.0
2015-07-20 12:10:00,103.88,103.89,103.88,103.89,6772.0,83.181,83.189,83.181,83.189,6772.0
2015-07-20 12:15:00,103.9,103.94,103.9,103.94,5367.0,83.197,83.2291,83.197,83.2291,5367.0
2015-07-20 12:20:00,103.94,103.95,103.89,103.9,8657.0,83.2291,83.2371,83.189,83.197,8657.0
2015-07-20 12:25:00,103.9,103.9,103.85,103.87,15633.0,83.197,83.197,83.157,83.173,15633.0
2015-07-20 12:30:00,103.87,103.9,103.87,103.9,4485.0,83.173,83.197,83.173,83.197,4485.0
2015-07-20 12:35:00,103.89,103.92,103.88,103.9,4742.0,83.189,83.213,83.181,83.197,4742.0
2015-07-20 12:40:00,103.9,103.95,103.89,103.95,3651.0,83.197,83.2371,83.189,83.2371,3651.0
2015-07-20 12:45:00,103.96,103.96,103.93,103.93,3685.0,83.2451,83.2451,83.2211,83.2211,3685.0
2015-07-20 12:50:00,103.93,103.93,103.91,103.93,989.0,83.2211,83.2211,83.205,83.2211,989.0
2015-07-20 12:55:00,103.92,103.92,103.87,103.89,2211.0,83.213,83.213,83.173,83.189,2211.0
2015-07-20 13:00:00,103.91,103.91,103.9,103.91,841.0,83.205,83.205,83.197,83.205,841.0
2015-07-20 13:05:00,103.9,103.91,103.89,103.89,2307.0,83.197,83.205,83.189,83.189,2307.0
2015-07-20 13:10:00,103.89,103.89,103.86,103.88,4901.0,83.189,83.189,83.165,83.181,4901.0
2015-07-20 13:15:00,103.88,103.88,103.86,103.87,6233.0,83.181,83.181,83.165,83.173,6233.0
2015-07-20 13:20:00,103.86,103.9,103.85,103.88,8222.0,83.165,83.197,83.157,83.181,8222.0
2015-07-20 13:25:00,103.89,103.92,103.89,103.92,2830.0,83.189,83.213,83.189,83.213,2830.0
2015-07-20 13:30:00,103.91,103.92,103.9,103.91,3308.0,83.205,83.213,83.197,83.205,3308.0
2015-07-20 13:35:00,103.92,103.94,103.91,103.91,3981.0,83.213,83.2291,83.205,83.205,3981.0
2015-07-20 13:40:00,103.9,103.94,103.89,103.94,9760.0,83.197,83.2291,83.189,83.2291,9760.0
2015-07-20 13:45:00,103.94,103.94,103.84,103.86,6445.0,83.2291,83.2291,83.149,83.165,6445.0
2015-07-20 13:50:00,103.87,103.87,103.85,103.87,6676.0,83.173,83.173,83.157,83.173,6676.0
2015-07-20 13:55:00,103.87,103.88,103.83,103.85,15154.0,83.173,83.181,83.141,83.157,15154.0
2015-07-20 14:00:00,103.86,103.87,103.85,103.87,3130.0,83.165,83.173,83.157,83.173,3130.0
2015-07-20 14:05:00,103.87,103.88,103.87,103.88,570.0,83.173,83.181,83.173,83.181,570.0
2015-07-20 14:10:00,103.88,103.89,103.88,103.89,3982.0,83.181,83.189,83.181,83.189,3982.0
2015-07-20 14:15:00,103.88,103.9,103.84,103.84,8738.0,83.181,83.197,83.149,83.149,8738.0
2015-07-20 14:20:00,103.84,103.88,103.84,103.88,8099.0,83.149,83.181,83.149,83.181,8099.0
2015-07-20 14:25:00,103.87,103.93,103.87,103.92,16282.0,83.173,83.2211,83.173,83.213,16282.0
2015-07-20 14:30:00,103.92,103.95,103.9,103.92,10019.0,83.213,83.2371,83.197,83.213,10019.0
2015-07-20 14:35:00,103.91,103.93,103.89,103.89,19785.0,83.205,83.2211,83.189,83.189,19785.0
2015-07-20 14:40:00,103.9,103.9,103.88,103.89,8150.0,83.197,83.197,83.181,83.189,8150.0
2015-07-20 14:45:00,103.89,103.9,103.86,103.86,12093.0,83.189,83.197,83.165,83.165,12093.0
2015-07-20 14:50:00,103.85,103.86,103.84,103.85,10449.0,83.157,83.165,83.149,83.157,10449.0
2015-07-20 14:55:00,103.86,103.86,103.83,103.84,8277.0,83.165,83.165,83.141,83.149,8277.0
2015-07-20 15:00:00,103.84,103.85,103.83,103.84,17272.0,83.149,83.157,83.141,83.149,17272.0
2015-07-20 15:05:00,103.84,103.9,103.82,103.89,21630.0,83.149,83.197,83.133,83.189,21630.0
2015-07-20 15:10:00,103.88,103.93,103.88,103.9,15764.0,83.181,83.2211,83.181,83.197,15764.0
2015-07-20 15:15:00,103.9,103.9,103.83,103.83,6436.0,83.197,83.197,83.141,83.141,6436.0
2015-07-20 15:20:00,103.81,103.84,103.8,103.82,16917.0,83.125,83.149,83.117,83.133,16917.0
2015-07-20 15:25:00,103.83,103.84,103.8,103.8,16064.0,83.141,83.149,83.117,83.117,16064.0
2015-07-20 15:30:00,103.8,103.82,103.79,103.81,23266.0,83.117,83.133,83.109,83.125,23266.0
2015-07-20 15:35:00,103.82,103.82,103.74,103.75,21322.0,83.133,83.133,83.0689,83.0769,21322.0
2015-07-20 15:40:00,103.74,103.74,103.67,103.7,14467.0,83.0689,83.0689,83.0129,83.0369,14467.0
2015-07-20 15:45:00,103.7,103.74,103.7,103.72,9350.0,83.0369,83.0689,83.0369,83.0529,9350.0
2015-07-20 15:50:00,103.72,103.74,103.69,103.69,9849.0,83.0529,83.0689,83.0289,83.0289,9849.0
2015-07-20 15:55:00,103.7,103.78,103.7,103.75,10763.0,83.0369,83.1009,83.0369,83.0769,10763.0
2015-07-21 09:30:00,103.63,103.71,103.63,103.71,28389.0,82.9808,83.0449,82.9808,83.0449,28389.0
2015-07-21 09:35:00,103.71,103.74,103.7,103.74,1978.0,83.0449,83.0689,83.0369,83.0689,1978.0
2015-07-21 09:40:00,103.8,103.88,103.79,103.88,3653.0,83.117,83.181,83.109,83.181,3653.0
2015-07-21 09:45:00,103.85,103.87,103.84,103.86,22189.0,83.157,83.173,83.149,83.165,22189.0
2015-07-21 09:50:00,103.86,103.87,103.78,103.79,15145.0,83.165,83.173,83.1009,83.109,15145.0
2015-07-21 09:55:00,103.78,103.84,103.75,103.83,54358.0,83.1009,83.149,83.0769,83.141,54358.0
2015-07-21 10:00:00,103.86,103.87,103.82,103.82,70184.0,83.165,83.173,83.133,83.133,70184.0
2015-07-21 10:05:00,103.85,103.85,103.77,103.78,31590.0,83.157,83.157,83.0929,83.1009,31590.0
2015-07-21 10:10:00,103.77,103.78,103.72,103.78,9220.0,83.0929,83.1009,83.0529,83.1009,9220.0
2015-07-21 10:15:00,103.77,103.81,103.76,103.78,15780.0,83.0929,83.125,83.0849,83.1009,15780.0
2015-07-21 10:20:00,103.79,103.82,103.78,103.8,5606.0,83.109,83.133,83.1009,83.117,5606.0
2015-07-21 10:25:00,103.81,103.83,103.8,103.81,61728.0,83.125,83.141,83.117,83.125,61728.0
2015-07-21 10:30:00,103.8,103.8,103.75,103.75,7685.0,83.117,83.117,83.0769,83.0769,7685.0
2015-07-21 10:35:00,103.74,103.77,103.73,103.74,7922.0,83.0689,83.0929,83.0609,83.0689,7922.0
2015-07-21 10:40:00,103.74,103.74,103.67,103.67,3650.0,83.0689,83.0689,83.0129,83.0129,3650.0
2015-07-21 10:45:00,103.66,103.7,103.65,103.65,5670.0,83.0049,83.0369,82.9968,82.9968,5670.0
2015-07-21 10:50:00,103.65,103.65,103.59,103.61,7389.0,82.9968,82.9968,82.9488,82.9648,7389.0
2015-07-21 10:55:00,103.62,103.67,103.62,103.64,19946.0,82.9728,83.0129,82.9728,82.9888,19946.0
2015-07-21 11:00:00,103.64,103.66,103.6,103.61,10287.0,82.9888,83.0049,82.9568,82.9648,10287.0
2015-07-21 11:05:00,103.61,103.61,103.52,103.54,7497.0,82.9648,82.9648,82.8928,82.9088,7497.0
2015-07-21 11:10:00,103.55,103.55,103.49,103.52,18995.0,82.9168,82.9168,82.8687,82.8928,18995.0
2015-07-21 11:15:00,103.51,103.52,103.46,103.47,6814.0,82.8847,82.8928,82.8447,82.8527,6814.0
2015-07-21 11:20:00,103.43,103.47,103.41,103.45,4336.0,82.8207,82.8527,82.8047,82.8367,4336.0
2015-07-21 11:25:00,103.49,103.5,103.47,103.48,7374.0,82.8687,82.8767,82.8527,82.8607,7374.0
2015-07-21 11:30:00,103.49,103.51,103.45,103.48,6890.0,82.8687,82.8847,82.8367,82.8607,6890.0
2015-07-21 11:35:00,103.48,103.49,103.45,103.46,5026.0,82.8607,82.8687,82.8367,82.8447,5026.0
2015-07-21 11:40:00,103.45,103.47,103.44,103.47,10703.0,82.8367,82.8527,82.8287,82.8527,10703.0
2015-07-21 11:45:00,103.48,103.48,103.44,103.47,7171.0,82.8607,82.8607,82.8287,82.8527,7171.0
2015-07-21 11:50:00,103.48,103.49,103.43,103.45,4773.0,82.8607,82.8687,82.8207,82.8367,4773.0
2015-07-21 11:55:00,103.45,103.45,103.42,103.43,4251.0,82.8367,82.8367,82.8127,82.8207,4251.0
2015-07-21 12:00:00,103.43,103.45,103.41,103.43,9673.0,82.8207,82.8367,82.8047,82.8207,9673.0
2015-07-21 12:05:00,103.43,103.45,103.43,103.44,2000.0,82.8207,82.8367,82.8207,82.8287,2000.0
2015-07-21 12:10:00,103.45,103.45,103.39,103.4,2937.0,82.8367,82.8367,82.7887,82.7967,2937.0
2015-07-21 12:15:00,103.41,103.42,103.38,103.39,63862.0,82.8047,82.8127,82.7806,82.7887,63862.0
2015-07-21 12:20:00,103.36,103.4,103.36,103.38,11112.0,82.7646,82.7967,82.7646,82.7806,11112.0
2015-07-21 12:25:00,103.39,103.42,103.37,103.39,62392.0,82.7887,82.8127,82.7726,82.7887,62392.0
2015-07-21 12:30:00,103.4,103.45,103.39,103.4,62869.0,82.7967,82.8367,82.7887,82.7967,62869.0
2015-07-21 12:35:00,103.39,103.4,103.38,103.39,38802.0,82.7887,82.7967,82.7806,82.7887,38802.0
2015-07-21 12:40:00,103.39,103.42,103.36,103.37,7100.0,82.7887,82.8127,82.7646,82.7726,7100.0
2015-07-21 12:45:00,103.37,103.39,103.34,103.34,16413.0,82.7726,82.7887,82.7486,82.7486,16413.0
2015-07-21 12:50:00,103.35,103.36,103.3,103.34,11769.0,82.7566,82.7646,82.7166,82.7486,11769.0
2015-07-21 12:55:00,103.34,103.37,103.33,103.36,25045.0,82.7486,82.7726,82.7406,82.7646,25045.0
2015-07-21 13:00:00,103.36,103.36,103.27,103.28,15915.0,82.7646,82.7646,82.6926,82.7006,15915.0
2015-07-21 13:05:00,103.29,103.29,103.22,103.26,50415.0,82.7086,82.7086,82.6525,82.6846,50415.0
2015-07-21 13:10:00,103.26,103.26,103.22,103.24,44111.0,82.6846,82.6846,82.6525,82.6685,44111.0
2015-07-21 13:15:00,103.24,103.29,103.24,103.28,57342.0,82.6685,82.7086,82.6685,82.7006,57342.0
2015-07-21 13:20:00,103.27,103.28,103.21,103.23,102059.0,82.6926,82.7006,82.6445,82.6605,102059.0
2015-07-21 13:25:00,103.23,103.26,103.22,103.23,21428.0,82.6605,82.6846,82.6525,82.6605,21428.0
2015-07-21 13:30:00,103.23,103.23,103.18,103.18,37429.0,82.6605,82.6605,82.6205,82.6205,37429.0
2015-07-21 13:35:00,103.17,103.19,103.16,103.18,19956.0,82.6125,82.6285,82.6045,82.6205,19956.0
2015-07-21 13:40:00,103.18,103.21,103.18,103.2,5784.0,82.6205,82.6445,82.6205,82.6365,5784.0
2015-07-21 13:45:00,103.2,103.22,103.2,103.22,11799.0,82.6365,82.6525,82.6365,82.6525,11799.0
2015-07-21 13:50:00,103.22,103.22,103.18,103.18,6308.0,82.6525,82.6525,82.6205,82.6205,6308.0
2015-07-21 13:55:00,103.18,103.23,103.18,103.2,28330.0,82.6205,82.6605,82.6205,82.6365,28330.0
2015-07-21 14:00:00,103.18,103.18,103.13,103.15,45776.0,82.6205,82.6205,82.5805,82.5965,45776.0
2015-07-21 14:05:00,103.15,103.15,103.14,103.14,11059.0,82.5965,82.5965,82.5885,82.5885,11059.0
2015-07-21 14:10:00,103.14,103.15,103.11,103.13,4013.0,82.5885,82.5965,82.5644,82.5805,4013.0
2015-07-21 14:15:00,103.14,103.2,103.13,103.19,12068.0,82.5885,82.6365,82.5805,82.6285,12068.0
2015-07-21 14:20:00,103.21,103.26,103.19,103.26,17643.0,82.6445,82.6846,82.6285,82.6846,17643.0
2015-07-21 14:25:00,103.27,103.33,103.26,103.32,229484.0,82.6926,82.7406,82.6846,82.7326,229484.0
2015-07-21 14:30:00,103.33,103.33,103.28,103.28,20140.0,82.7406,82.7406,82.7006,82.7006,20140.0
2015-07-21 14:35:00,103.28,103.28,103.26,103.28,1951.0,82.7006,82.7006,82.6846,82.7006,1951.0
2015-07-21 14:40:00,103.31,103.31,103.24,103.26,32365.0,82.7246,82.7246,82.6685,82.6846,32365.0
2015-07-21 14:45:00,103.27,103.28,103.22,103.23,14230.0,82.6926,82.7006,82.6525,82.6605,14230.0
2015-07-21 14:50:00,103.21,103.21,103.13,103.18,25567.0,82.6445,82.6445,82.5805,82.6205,25567.0
2015-07-21 14:55:00,103.19,103.2,103.17,103.18,3908.0,82.6285,82.6365,82.6125,82.6205,3908.0
2015-07-21 15:00:00,103.19,103.21,103.14,103.18,21615.0,82.6285,82.6445,82.5885,82.6205,21615.0
2015-07-21 15:05:00,103.17,103.2,103.13,103.18,9712.0,82.6125,82.6365,82.5805,82.6205,9712.0
2015-07-21 15:10:00,103.19,103.23,103.16,103.2,17532.0,82.6285,82.6605,82.6045,82.6365,17532.0
2015-07-21 15:15:00,103.21,103.26,103.2,103.24,8846.0,82.6445,82.6846,82.6365,82.6685,8846.0
2015-07-21 15:20:00,103.22,103.23,103.2,103.2,9532.0,82.6525,82.6605,82.6365,82.6365,9532.0
2015-07-21 15:25:00,103.2,103.25,103.16,103.23,11467.0,82.6365,82.6766,82.6045,82.6605,11467.0
2015-07-21 15:30:00,103.23,103.34,103.23,103.33,16814.0,82.6605,82.7486,82.6605,82.7406,16814.0
2015-07-21 15:35:00,103.32,103.37,103.3,103.37,5135.0,82.7326,82.7726,82.7166,82.7726,5135.0
2015-07-21 15:40:00,103.36,103.36,103.31,103.34,6373.0,82.7646,82.7646,82.7246,82.7486,6373.0
2015-07-21 15:45:00,103.33,103.38,103.31,103.38,11026.0,82.7406,82.7806,82.7246,82.7806,11026.0
2015-07-21 15:50:00,103.38,103.41,103.36,103.36,10820.0,82.7806,82.8047,82.7646,82.7646,10820.0
2015-07-21 15:55:00,103.36,103.38,103.29,103.33,17660.0,82.7646,82.7806,82.7086,82.7406,17660.0
2015-07-22 09:30:00,103.16,103.4,103.16,103.26,26261.0,82.6045,82.7967,82.6045,82.6846,26261.0
2015-07-22 09:35:00,103.26,103.31,103.24,103.3,10566.0,82.6846,82.7246,82.6685,82.7166,10566.0
2015-07-22 09:40:00,103.28,103.37,103.28,103.34,10119.0,82.7006,82.7726,82.7006,82.7486,10119.0
2015-07-22 09:45:00,103.35,103.37,103.26,103.37,7365.0,82.7566,82.7726,82.6846,82.7726,7365.0
2015-07-22 09:50:00,103.35,103.42,103.34,103.38,14003.0,82.7566,82.8127,82.7486,82.7806,14003.0
2015-07-22 09:55:00,103.38,103.47,103.38,103.47,7279.0,82.7806,82.8527,82.7806,82.8527,7279.0
2015-07-22 10:00:00,103.48,103.48,103.38,103.38,10735.0,82.8607,82.8607,82.7806,82.7806,10735.0
2015-07-22 10:05:00,103.4,103.45,103.4,103.41,21582.0,82.7967,82.8367,82.7967,82.8047,21582.0
2015-07-22 10:10:00,103.4,103.46,103.39,103.41,7726.0,82.7967,82.8447,82.7887,82.8047,7726.0
2015-07-22 10:15:00,103.43,103.47,103.42,103.42,25457.0,82.8207,82.8527,82.8127,82.8127,25457.0
2015-07-22 10:20:00,103.43,103.5,103.43,103.43,29640.0,82.8207,82.8767,82.8207,82.8207,29640.0
2015-07-22 10:25:00,103.43,103.45,103.4,103.41,13203.0,82.8207,82.8367,82.7967,82.8047,13203.0
2015-07-22 10:30:00,103.4,103.43,103.3,103.33,8966.0,82.7967,82.8207,82.7166,82.7406,8966.0
2015-07-22 10:35:00,103.34,103.35,103.27,103.27,8701.0,82.7486,82.7566,82.6926,82.6926,8701.0
2015-07-22 10:40:00,103.28,103.32,103.27,103.27,10259.0,82.7006,82.7326,82.6926,82.6926,10259.0
2015-07-22 10:45:00,103.26,103.31,103.23,103.31,9434.0,82.6846,82.7246,82.6605,82.7246,9434.0
2015-07-22 10:50:00,103.3,103.34,103.29,103.34,12943.0,82.7166,82.7486,82.7086,82.7486,12943.0
2015-07-22 10:55:00,103.35,103.42,103.35,103.42,13287.0,82.7566,82.8127,82.7566,82.8127,13287.0
2015-07-22 11:00:00,103.42,103.42,103.32,103.34,7608.0,82.8127,82.8127,82.7326,82.7486,7608.0
2015-07-22 11:05:00,103.35,103.36,103.31,103.32,15179.0,82.7566,82.7646,82.7246,82.7326,15179.0
2015-07-22 11:10:00,103.33,103.36,103.33,103.33,26264.0,82.7406,82.7646,82.7406,82.7406,26264.0
2015-07-22 11:15:00,103.33,103.34,103.31,103.32,18388.0,82.7406,82.7486,82.7246,82.7326,18388.0
2015-07-22 11:20:00,103.32,103.33,103.25,103.27,15376.0,82.7326,82.7406,82.6766,82.6926,15376.0
2015-07-22 11:25:00,103.27,103.29,103.24,103.28,5528.0,82.6926,82.7086,82.6685,82.7006,5528.0
2015-07-22 11:30:00,103.29,103.31,103.26,103.3,59497.0,82.7086,82.7246,82.6846,82.7166,59497.0
2015-07-22 11:35:00,103.3,103.31,103.26,103.29,21247.0,82.7166,82.7246,82.6846,82.7086,21247.0
2015-07-22 11:40:00,103.29,103.32,103.28,103.3,9107.0,82.7086,82.7326,82.7006,82.7166,9107.0
2015-07-22 11:45:00,103.3,103.33,103.3,103.31,10778.0,82.7166,82.7406,82.7166,82.7246,10778.0
2015-07-22 11:50:00,103.32,103.33,103.29,103.29,7201.0,82.7326,82.7406,82.7086,82.7086,7201.0
2015-07-22 11:55:00,103.27,103.32,103.25,103.31,4290.0,82.6926,82.7326,82.6766,82.7246,4290.0
2015-07-22 12:00:00,103.32,103.37,103.31,103.35,17061.0,82.7326,82.7726,82.7246,82.7566,17061.0
2015-07-22 12:05:00,103.34,103.35,103.3,103.31,14793.0,82.7486,82.7566,82.7166,82.7246,14793.0
2015-07-22 12:10:00,103.29,103.32,103.28,103.28,15666.0,82.7086,82.7326,82.7006,82.7006,15666.0
2015-07-22 12:15:00,103.29,103.29,103.21,103.23,17973.0,82.7086,82.7086,82.6445,82.6605,17973.0
2015-07-22 12:20:00,103.26,103.26,103.19,103.24,35395.0,82.6846,82.6846,82.6285,82.6685,35395.0
2015-07-22 12:25:00,103.23,103.26,103.22,103.26,13770.0,82.6605,82.6846,82.6525,82.6846,13770.0
2015-07-22 12:30:00,103.25,103.26,103.17,103.19,30645.0,82.6766,82.6846,82.6125,82.6285,30645.0
2015-07-22 12:35:00,103.18,103.23,103.18,103.2,5815.0,82.6205,82.6605,82.6205,82.6365,5815.0
2015-07-22 12:40:00,103.2,103.24,103.18,103.24,9128.0,82.6365,82.6685,82.6205,82.6685,9128.0
2015-07-22 12:45:00,103.23,103.27,103.22,103.24,4535.0,82.6605,82.6926,82.6525,82.6685,4535.0
2015-07-22 12:50:00,103.24,103.26,103.23,103.24,10204.0,82.6685,82.6846,82.6605,82.6685,10204.0
2015-07-22 12:55:00,103.22,103.28,103.22,103.27,3912.0,82.6525,82.7006,82.6525,82.6926,3912.0
2015-07-22 13:00:00,103.26,103.32,103.26,103.31,6455.0,82.6846,82.7326,82.6846,82.7246,6455.0
2015-07-22 13:05:00,103.3,103.3,103.26,103.28,3727.0,82.7166,82.7166,82.6846,82.7006,3727.0
2015-07-22 13:10:00,103.27,103.28,103.24,103.24,13967.0,82.6926,82.7006,82.6685,82.6685,13967.0
2015-07-22 13:15:00,103.26,103.3,103.23,103.29,14316.0,82.6846,82.7166,82.6605,82.7086,14316.0
2015-07-22 13:20:00,103.31,103.32,103.29,103.32,5311.0,82.7246,82.7326,82.7086,82.7326,5311.0
2015-07-22 13:25:00,103.32,103.34,103.31,103.34,9506.0,82.7326,82.7486,82.7246,82.7486,9506.0
2015-07-22 13:30:00,103.34,103.37,103.33,103.33,9199.0,82.7486,82.7726,82.7406,82.7406,9199.0
2015-07-22 13:35:00,103.32,103.35,103.32,103.34,3295.0,82.7326,82.7566,82.7326,82.7486,3295.0
2015-07-22 13:40:00,103.34,103.37,103.34,103.37,10085.0,82.7486,82.7726,82.7486,82.7726,10085.0
2015-07-22 13:45:00,103.35,103.36,103.33,103.33,10541.0,82.7566,82.7646,82.7406,82.7406,10541.0
2015-07-22 13:50:00,103.31,103.32,103.29,103.32,9554.0,82.7246,82.7326,82.7086,82.7326,9554.0
2015-07-22 13:55:00,103.33,103.34,103.31,103.33,9101.0,82.7406,82.7486,82.7246,82.7406,9101.0
2015-07-22 14:00:00,103.31,103.34,103.3,103.3,5151.0,82.7246,82.7486,82.7166,82.7166,5151.0
2015-07-22 14:05:00,103.32,103.32,103.29,103.29,10775.0,82.7326,82.7326,82.7086,82.7086,10775.0
2015-07-22 14:10:00,103.28,103.3,103.26,103.29,16701.0,82.7006,82.7166,82.6846,82.7086,16701.0
2015-07-22 14:15:00,103.29,103.35,103.28,103.34,21138.0,82.7086,82.7566,82.7006,82.7486,21138.0
2015-07-22 14:20:00,103.36,103.4,103.36,103.4,12127.0,82.7646,82.7967,82.7646,82.7967,12127.0
2015-07-22 14:25:00,103.4,103.42,103.37,103.38,25001.0,82.7967,82.8127,82.7726,82.7806,25001.0
2015-07-22 14:30:00,103.37,103.41,103.37,103.4,27561.0,82.7726,82.8047,82.7726,82.7967,27561.0
2015-07-22 14:35:00,103.41,103.43,103.4,103.42,23118.0,82.8047,82.8207,82.7967,82.8127,23118.0
2015-07-22 14:40:00,103.41,103.42,103.35,103.36,9344.0,82.8047,82.8127,82.7566,82.7646,9344.0
2015-07-22 14:45:00,103.38,103.41,103.37,103.38,19309.0,82.7806,82.8047,82.7726,82.7806,19309.0
2015-07-22 14:50:00,103.39,103.41,103.36,103.37,30596.0,82.7887,82.8047,82.7646,82.7726,30596.0
2015-07-22 14:55:00,103.38,103.4,103.37,103.39,22222.0,82.7806,82.7967,82.7726,82.7887,22222.0
2015-07-22 15:00:00,103.4,103.42,103.39,103.4,16414.0,82.7967,82.8127,82.7887,82.7967,16414.0
2015-07-22 15:05:00,103.4,103.41,103.39,103.4,19752.0,82.7967,82.8047,82.7887,82.7967,19752.0
2015-07-22 15:10:00,103.41,103.41,103.33,103.33,11721.0,82.8047,82.8047,82.7406,82.7406,11721.0
2015-07-22 15:15:00,103.3,103.33,103.3,103.32,27225.0,82.7166,82.7406,82.7166,82.7326,27225.0
2015-07-22 15:20:00,103.33,103.35,103.32,103.34,16409.0,82.7406,82.7566,82.7326,82.7486,16409.0
2015-07-22 15:25:00,103.34,103.34,103.29,103.3,30504.0,82.7486,82.7486,82.7086,82.7166,30504.0
2015-07-22 15:30:00,103.31,103.31,103.24,103.26,27158.0,82.7246,82.7246,82.6685,82.6846,27158.0
2015-07-22 15:35:00,103.26,103.26,103.17,103.17,54575.0,82.6846,82.6846,82.6125,82.6125,54575.0
2015-07-22 15:40:00,103.16,103.18,103.13,103.18,48589.0,82.6045,82.6205,82.5805,82.6205,48589.0
2015-07-22 15:45:00,103.16,103.21,103.14,103.2,28901.0,82.6045,82.6445,82.5885,82.6365,28901.0
2015-07-22 15:50:00,103.2,103.23,103.19,103.22,30443.0,82.6365,82.6605,82.6285,82.6525,30443.0
2015-07-22 15:55:00,103.23,103.34,103.22,103.33,36344.0,82.6605,82.7486,82.6525,82.7406,36344.0
2015-07-23 09:30:00,103.48,103.49,103.35,103.35,32462.0,82.8607,82.8687,82.7566,82.7566,32462.0
2015-07-23 09:35:00,103.42,103.43,103.38,103.38,5997.0,82.8127,82.8207,82.7806,82.7806,5997.0
2015-07-23 09:40:00,103.35,103.35,103.26,103.27,3533.0,82.7566,82.7566,82.6846,82.6926,3533.0
2015-07-23 09:45:00,103.27,103.28,103.26,103.28,1949.0,82.6926,82.7006,82.6846,82.7006,1949.0
2015-07-23 09:50:00,103.27,103.33,103.23,103.31,34441.0,82.6926,82.7406,82.6605,82.7246,34441.0
2015-07-23 09:55:00,103.32,103.34,103.25,103.25,16493.0,82.7326,82.7486,82.6766,82.6766,16493.0
2015-07-23 10:00:00,103.29,103.29,103.23,103.25,6847.0,82.7086,82.7086,82.6605,82.6766,6847.0
2015-07-23 10:05:00,103.24,103.3,103.22,103.3,13921.0,82.6685,82.7166,82.6525,82.7166,13921.0
2015-07-23 10:10:00,103.29,103.32,103.27,103.31,30753.0,82.7086,82.7326,82.6926,82.7246,30753.0
2015-07-23 10:15:00,103.3,103.34,103.28,103.31,52861.0,82.7166,82.7486,82.7006,82.7246,52861.0
2015-07-23 10:20:00,103.31,103.33,103.29,103.3,7741.0,82.7246,82.7406,82.7086,82.7166,7741.0
2015-07-23 10:25:00,103.3,103.35,103.29,103.35,13965.0,82.7166,82.7566,82.7086,82.7566,13965.0
2015-07-23 10:30:00,103.34,103.36,103.34,103.36,1556.0,82.7486,82.7646,82.7486,82.7646,1556.0
2015-07-23 10:35:00,103.34,103.4,103.34,103.4,7940.0,82.7486,82.7967,82.7486,82.7967,7940.0
2015-07-23 10:40:00,103.39,103.44,103.37,103.37,6834.0,82.7887,82.8287,82.7726,82.7726,6834.0
2015-07-23 10:45:00,103.36,103.37,103.31,103.32,12910.0,82.7646,82.7726,82.7246,82.7326,12910.0
2015-07-23 10:50:00,103.32,103.33,103.3,103.32,10685.0,82.7326,82.7406,82.7166,82.7326,10685.0
2015-07-23 10:55:00,103.32,103.33,103.31,103.31,5305.0,82.7326,82.7406,82.7246,82.7246,5305.0
2015-07-23 11:00:00,103.32,103.34,103.29,103.31,9889.0,82.7326,82.7486,82.7086,82.7246,9889.0
2015-07-23 11:05:00,103.31,103.32,103.27,103.28,9472.0,82.7246,82.7326,82.6926,82.7006,9472.0
2015-07-23 11:10:00,103.26,103.27,103.21,103.22,4907.0,82.6846,82.6926,82.6445,82.6525,4907.0
2015-07-23 11:15:00,103.22,103.22,103.13,103.15,32591.0,82.6525,82.6525,82.5805,82.5965,32591.0
2015-07-23 11:20:00,103.16,103.16,103.11,103.14,9147.0,82.6045,82.6045,82.5644,82.5885,9147.0
2015-07-23 11:25:00,103.14,103.14,103.03,103.05,7928.0,82.5885,82.5885,82.5004,82.5164,7928.0
2015-07-23 11:30:00,103.04,103.07,103.04,103.05,4764.0,82.5084,82.5324,82.5084,82.5164,4764.0
2015-07-23 11:35:00,103.05,103.06,102.96,102.96,15832.0,82.5164,82.5244,82.4443,82.4443,15832.0
2015-07-23 11:40:00,102.98,102.98,102.93,102.95,2366.0,82.4604,82.4604,82.4203,82.4363,2366.0
2015-07-23 11:45:00,102.92,102.92,102.87,102.88,5054.0,82.4123,82.4123,82.3723,82.3803,5054.0
2015-07-23 11:50:00,102.88,102.89,102.84,102.84,2250.0,82.3803,82.3883,82.3482,82.3482,2250.0
2015-07-23 11:55:00,102.85,102.87,102.79,102.82,9229.0,82.3563,82.3723,82.3082,82.3322,9229.0
2015-07-23 12:00:00,102.81,102.84,102.72,102.76,24214.0,82.3242,82.3482,82.2522,82.2842,24214.0
2015-07-23 12:05:00,102.73,102.76,102.71,102.76,4122.0,82.2602,82.2842,82.2442,82.2842,4122.0
2015-07-23 12:10:00,102.76,102.78,102.7,102.71,7160.0,82.2842,82.3002,82.2361,82.2442,7160.0
2015-07-23 12:15:00,102.73,102.73,102.67,102.68,19056.0,82.2602,82.2602,82.2121,82.2201,19056.0
2015-07-23 12:20:00,102.66,102.76,102.66,102.74,43832.0,82.2041,82.2842,82.2041,82.2682,43832.0
2015-07-23 12:25:00,102.73,102.79,102.72,102.76,7277.0,82.2602,82.3082,82.2522,82.2842,7277.0
2015-07-23 12:30:00,102.76,102.78,102.73,102.77,6835.0,82.2842,82.3002,82.2602,82.2922,6835.0
2015-07-23 12:35:00,102.77,102.78,102.74,102.78,27700.0,82.2922,82.3002,82.2682,82.3002,27700.0
2015-07-23 12:40:00,102.78,102.8,102.77,102.8,15216.0,82.3002,82.3162,82.2922,82.3162,15216.0
2015-07-23 12:45:00,102.8,102.8,102.72,102.73,4172.0,82.3162,82.3162,82.2522,82.2602,4172.0
2015-07-23 12:50:00,102.73,102.76,102.72,102.76,3398.0,82.2602,82.2842,82.2522,82.2842,3398.0
2015-07-23 12:55:00,102.74,102.79,102.72,102.78,3985.0,82.2682,82.3082,82.2522,82.3002,3985.0
2015-07-23 13:00:00,102.78,102.8,102.75,102.79,4588.0,82.3002,82.3162,82.2762,82.3082,4588.0
2015-07-23 13:05:00,102.8,102.83,102.78,102.83,4202.0,82.3162,82.3402,82.3002,82.3402,4202.0
2015-07-23 13:10:00,102.8,102.8,102.74,102.77,5233.0,82.3162,82.3162,82.2682,82.2922,5233.0
2015-07-23 13:15:00,102.77,102.8,102.75,102.79,6936.0,82.2922,82.3162,82.2762,82.3082,6936.0
2015-07-23 13:20:00,102.76,102.76,102.73,102.73,3445.0,82.2842,82.2842,82.2602,82.2602,3445.0
2015-07-23 13:25:00,102.73,102.78,102.69,102.77,11416.0,82.2602,82.3002,82.2281,82.2922,11416.0
2015-07-23 13:30:00,102.78,102.8,102.77,102.78,4092.0,82.3002,82.3162,82.2922,82.3002,4092.0
2015-07-23 13:35:00,102.77,102.78,102.74,102.77,5829.0,82.2922,82.3002,82.2682,82.2922,5829.0
2015-07-23 13:40:00,102.79,102.84,102.79,102.83,7202.0,82.3082,82.3482,82.3082,82.3402,7202.0
2015-07-23 13:45:00,102.82,102.86,102.81,102.86,6637.0,82.3322,82.3643,82.3242,82.3643,6637.0
2015-07-23 13:50:00,102.86,102.95,102.85,102.95,9662.0,82.3643,82.4363,82.3563,82.4363,9662.0
2015-07-23 13:55:00,102.96,102.99,102.94,102.97,2390.0,82.4443,82.4684,82.4283,82.4523,2390.0
2015-07-23 14:00:00,102.96,102.96,102.92,102.93,1567.0,82.4443,82.4443,82.4123,82.4203,1567.0
2015-07-23 14:05:00,102.92,102.92,102.88,102.88,7912.0,82.4123,82.4123,82.3803,82.3803,7912.0
2015-07-23 14:10:00,102.89,102.91,102.84,102.84,323170.0,82.3883,82.4043,82.3482,82.3482,323170.0
2015-07-23 14:15:00,102.89,102.92,102.88,102.92,5244.0,82.3883,82.4123,82.3803,82.4123,5244.0
2015-07-23 14:20:00,102.92,102.93,102.87,102.9,10043.0,82.4123,82.4203,82.3723,82.3963,10043.0
2015-07-23 14:25:00,102.89,102.9,102.86,102.9,12935.0,82.3883,82.3963,82.3643,82.3963,12935.0
2015-07-23 14:30:00,102.89,102.93,102.89,102.92,10880.0,82.3883,82.4203,82.3883,82.4123,10880.0
2015-07-23 14:35:00,102.93,103.01,102.92,103.0,14588.0,82.4203,82.4844,82.4123,82.4764,14588.0
2015-07-23 14:40:00,103.0,103.0,102.98,102.98,6495.0,82.4764,82.4764,82.4604,82.4604,6495.0
2015-07-23 14:45:00,102.98,102.98,102.91,102.93,29971.0,82.4604,82.4604,82.4043,82.4203,29971.0
2015-07-23 14:50:00,102.93,102.93,102.75,102.77,30920.0,82.4203,82.4203,82.2762,82.2922,30920.0
2015-07-23 14:55:00,102.78,102.83,102.73,102.8,14443.0,82.3002,82.3402,82.2602,82.3162,14443.0
2015-07-23 15:00:00,102.78,102.8,102.71,102.72,7869.0,82.3002,82.3162,82.2442,82.2522,7869.0
2015-07-23 15:05:00,102.75,102.76,102.71,102.72,8144.0,82.2762,82.2842,82.2442,82.2522,8144.0
2015-07-23 15:10:00,102.69,102.69,102.62,102.65,10991.0,82.2281,82.2281,82.1721,82.1961,10991.0
2015-07-23 15:15:00,102.62,102.69,102.62,102.67,14397.0,82.1721,82.2281,82.1721,82.2121,14397.0
2015-07-23 15:20:00,102.67,102.7,102.64,102.7,4041.0,82.2121,82.2361,82.1881,82.2361,4041.0
2015-07-23 15:25:00,102.68,102.72,102.65,102.72,21375.0,82.2201,82.2522,82.1961,82.2522,21375.0
2015-07-23 15:30:00,102.71,102.73,102.66,102.67,9059.0,82.2442,82.2602,82.2041,82.2121,9059.0
2015-07-23 15:35:00,102.66,102.76,102.66,102.76,14906.0,82.2041,82.2842,82.2041,82.2842,14906.0
2015-07-23 15:40:00,102.78,102.82,102.74,102.75,27137.0,82.3002,82.3322,82.2682,82.2762,27137.0
2015-07-23 15:45:00,102.74,102.77,102.69,102.77,29065.0,82.2682,82.2922,82.2281,82.2922,29065.0
2015-07-23 15:50:00,102.76,102.77,102.7,102.73,113857.0,82.2842,82.2922,82.2361,82.2602,113857.0
2015-07-23 15:55:00,102.73,102.84,102.72,102.81,49626.0,82.2602,82.3482,82.2522,82.3242,49626.0
2015-07-24 09:30:00,102.76,102.78,102.56,102.6,40132.0,82.2842,82.3002,82.124,82.1561,40132.0
2015-07-24 09:35:00,102.55,102.57,102.47,102.55,11268.0,82.116,82.132,82.052,82.116,11268.0
2015-07-24 09:40:00,102.53,102.55,102.53,102.54,1205.0,82.1,82.116,82.1,82.108,1205.0
2015-07-24 09:45:00,102.54,102.58,102.54,102.57,3510.0,82.108,82.1401,82.108,82.132,3510.0
2015-07-24 09:50:00,102.57,102.68,102.57,102.68,15639.0,82.132,82.2201,82.132,82.2201,15639.0
2015-07-24 09:55:00,102.69,102.69,102.61,102.61,17907.0,82.2281,82.2281,82.1641,82.1641,17907.0
2015-07-24 10:00:00,102.59,102.62,102.53,102.55,34795.0,82.1481,82.1721,82.1,82.116,34795.0
2015-07-24 10:05:00,102.56,102.62,102.56,102.61,58441.0,82.124,82.1721,82.124,82.1641,58441.0
2015-07-24 10:10:00,102.6,102.61,102.52,102.54,23111.0,82.1561,82.1641,82.092,82.108,23111.0
2015-07-24 10:15:00,102.53,102.53,102.43,102.45,24028.0,82.1,82.1,82.0199,82.036,24028.0
2015-07-24 10:20:00,102.44,102.44,102.38,102.39,14384.0,82.0279,82.0279,81.9799,81.9879,14384.0
2015-07-24 10:25:00,102.38,102.4,102.33,102.39,14431.0,81.9799,81.9959,81.9399,81.9879,14431.0
2015-07-24 10:30:00,102.38,102.38,102.27,102.28,20094.0,81.9799,81.9799,81.8918,81.8998,20094.0
2015-07-24 10:35:00,102.28,102.32,102.28,102.31,6047.0,81.8998,81.9319,81.8998,81.9239,6047.0
2015-07-24 10:40:00,102.29,102.31,102.25,102.29,5102.0,81.9078,81.9239,81.8758,81.9078,5102.0
2015-07-24 10:45:00,102.29,102.29,102.23,102.27,12927.0,81.9078,81.9078,81.8598,81.8918,12927.0
2015-07-24 10:50:00,102.27,102.29,102.25,102.27,7638.0,81.8918,81.9078,81.8758,81.8918,7638.0
2015-07-24 10:55:00,102.26,102.26,102.19,102.2,10870.0,81.8838,81.8838,81.8278,81.8358,10870.0
2015-07-24 11:00:00,102.19,102.25,102.17,102.24,13823.0,81.8278,81.8758,81.8117,81.8678,13823.0
2015-07-24 11:05:00,102.24,102.26,102.23,102.23,10344.0,81.8678,81.8838,81.8598,81.8598,10344.0
2015-07-24 11:10:00,102.22,102.25,102.18,102.22,47835.0,81.8518,81.8758,81.8198,81.8518,47835.0
2015-07-24 11:15:00,102.22,102.26,102.2,102.26,21974.0,81.8518,81.8838,81.8358,81.8838,21974.0
2015-07-24 11:20:00,102.27,102.29,102.25,102.29,7434.0,81.8918,81.9078,81.8758,81.9078,7434.0
2015-07-24 11:25:00,102.27,102.31,102.27,102.29,33320.0,81.8918,81.9239,81.8918,81.9078,33320.0
2015-07-24 11:30:00,102.29,102.35,102.29,102.3,23171.0,81.9078,81.9559,81.9078,81.9158,23171.0
2015-07-24 11:35:00,102.29,102.31,102.27,102.3,11507.0,81.9078,81.9239,81.8918,81.9158,11507.0
2015-07-24 11:40:00,102.31,102.34,102.31,102.31,7114.0,81.9239,81.9479,81.9239,81.9239,7114.0
2015-07-24 11:45:00,102.3,102.31,102.28,102.28,7655.0,81.9158,81.9239,81.8998,81.8998,7655.0
2015-07-24 11:50:00,102.29,102.29,102.24,102.27,4918.0,81.9078,81.9078,81.8678,81.8918,4918.0
2015-07-24 11:55:00,102.26,102.26,102.22,102.26,6865.0,81.8838,81.8838,81.8518,81.8838,6865.0
2015-07-24 12:00:00,102.25,102.26,102.21,102.21,11474.0,81.8758,81.8838,81.8438,81.8438,11474.0
2015-07-24 12:05:00,102.19,102.23,102.19,102.2,18391.0,81.8278,81.8598,81.8278,81.8358,18391.0
2015-07-24 12:10:00,102.2,102.2,102.18,102.2,7028.0,81.8358,81.8358,81.8198,81.8358,7028.0
2015-07-24 12:15:00,102.2,102.2,102.14,102.16,13700.0,81.8358,81.8358,81.7877,81.8037,13700.0
2015-07-24 12:20:00,102.18,102.19,102.15,102.15,1595.0,81.8198,81.8278,81.7957,81.7957,1595.0
2015-07-24 12:25:00,102.15,102.16,102.13,102.14,14639.0,81.7957,81.8037,81.7797,81.7877,14639.0
2015-07-24 12:30:00,102.16,102.17,102.14,102.14,4418.0,81.8037,81.8117,81.7877,81.7877,4418.0
2015-07-24 12:35:00,102.17,102.17,102.13,102.13,4699.0,81.8117,81.8117,81.7797,81.7797,4699.0
2015-07-24 12:40:00,102.13,102.13,102.08,102.09,5319.0,81.7797,81.7797,81.7397,81.7477,5319.0
2015-07-24 12:45:00,102.08,102.09,102.02,102.05,4800.0,81.7397,81.7477,81.6916,81.7157,4800.0
2015-07-24 12:50:00,102.02,102.05,101.99,102.01,2680.0,81.6916,81.7157,81.6676,81.6836,2680.0
2015-07-24 12:55:00,102.0,102.01,101.97,101.97,9301.0,81.6756,81.6836,81.6516,81.6516,9301.0
2015-07-24 13:00:00,101.97,102.05,101.97,102.03,3746.0,81.6516,81.7157,81.6516,81.6996,3746.0
2015-07-24 13:05:00,102.03,102.04,101.98,101.98,5052.0,81.6996,81.7077,81.6596,81.6596,5052.0
2015-07-24 13:10:00,101.99,101.99,101.94,101.96,7275.0,81.6676,81.6676,81.6276,81.6436,7275.0
2015-07-24 13:15:00,101.94,101.98,101.92,101.96,31146.0,81.6276,81.6596,81.6116,81.6436,31146.0
2015-07-24 13:20:00,101.97,101.99,101.95,101.99,22617.0,81.6516,81.6676,81.6356,81.6676,22617.0
2015-07-24 13:25:00,101.98,102.0,101.95,101.96,4552.0,81.6596,81.6756,81.6356,81.6436,4552.0
2015-07-24 13:30:00,101.95,101.95,101.9,101.92,3424.0,81.6356,81.6356,81.5955,81.6116,3424.0
2015-07-24 13:35:00,101.91,101.91,101.85,101.85,4535.0,81.6036,81.6036,81.5555,81.5555,4535.0
2015-07-24 13:40:00,101.84,101.85,101.72,101.73,4660.0,81.5475,81.5555,81.4514,81.4594,4660.0
2015-07-24 13:45:00,101.72,101.78,101.66,101.75,11038.0,81.4514,81.4995,81.4034,81.4754,11038.0
2015-07-24 13:50:00,101.75,101.79,101.75,101.76,6207.0,81.4754,81.5075,81.4754,81.4834,6207.0
2015-07-24 13:55:00,101.75,101.82,101.73,101.79,4740.0,81.4754,81.5315,81.4594,81.5075,4740.0
2015-07-24 14:00:00,101.79,101.81,101.76,101.8,26938.0,81.5075,81.5235,81.4834,81.5155,26938.0
2015-07-24 14:05:00,101.8,101.81,101.73,101.73,21972.0,81.5155,81.5235,81.4594,81.4594,21972.0
2015-07-24 14:10:00,101.73,101.77,101.71,101.71,27238.0,81.4594,81.4915,81.4434,81.4434,27238.0
2015-07-24 14:15:00,101.7,101.71,101.62,101.66,19257.0,81.4354,81.4434,81.3713,81.4034,19257.0
2015-07-24 14:20:00,101.65,101.67,101.62,101.66,49075.0,81.3954,81.4114,81.3713,81.4034,49075.0
2015-07-24 14:25:00,101.67,101.73,101.66,101.72,48481.0,81.4114,81.4594,81.4034,81.4514,48481.0
2015-07-24 14:30:00,101.73,101.73,101.63,101.63,12640.0,81.4594,81.4594,81.3793,81.3793,12640.0
2015-07-24 14:35:00,101.62,101.63,101.57,101.61,20777.0,81.3713,81.3793,81.3313,81.3633,20777.0
2015-07-24 14:40:00,101.62,101.64,101.6,101.64,17411.0,81.3713,81.3874,81.3553,81.3874,17411.0
2015-07-24 14:45:00,101.64,101.67,101.6,101.6,19834.0,81.3874,81.4114,81.3553,81.3553,19834.0
2015-07-24 14:50:00,101.62,101.62,101.53,101.55,9915.0,81.3713,81.3713,81.2993,81.3153,9915.0
2015-07-24 14:55:00,101.56,101.67,101.56,101.66,9374.0,81.3233,81.4114,81.3233,81.4034,9374.0
2015-07-24 15:00:00,101.66,101.73,101.61,101.73,12402.0,81.4034,81.4594,81.3633,81.4594,12402.0
2015-07-24 15:05:00,101.74,101.78,101.72,101.78,16073.0,81.4674,81.4995,81.4514,81.4995,16073.0
2015-07-24 15:10:00,101.77,101.81,101.77,101.8,6031.0,81.4915,81.5235,81.4915,81.5155,6031.0
2015-07-24 15:15:00,101.79,101.82,101.75,101.82,9548.0,81.5075,81.5315,81.4754,81.5315,9548.0
2015-07-24 15:20:00,101.81,101.83,101.77,101.78,30254.0,81.5235,81.5395,81.4915,81.4995,30254.0
2015-07-24 15:25:00,101.79,101.8,101.67,101.67,12323.0,81.5075,81.5155,81.4114,81.4114,12323.0
2015-07-24 15:30:00,101.67,101.7,101.62,101.65,25332.0,81.4114,81.4354,81.3713,81.3954,25332.0
2015-07-24 15:35:00,101.66,101.66,101.6,101.61,37152.0,81.4034,81.4034,81.3553,81.3633,37152.0
2015-07-24 15:40:00,101.61,101.65,101.6,101.64,11483.0,81.3633,81.3954,81.3553,81.3874,11483.0
2015-07-24 15:45:00,101.64,101.76,101.64,101.72,17622.0,81.3874,81.4834,81.3874,81.4514,17622.0
2015-07-24 15:50:00,101.71,101.77,101.68,101.76,10543.0,81.4434,81.4915,81.4194,81.4834,10543.0
2015-07-24 15:55:00,101.76,101.77,101.67,101.69,25510.0,81.4834,81.4915,81.4114,81.4274,25510.0
2015-07-27 09:30:00,101.3,101.3,101.01,101.06,47811.0,81.1151,81.1151,80.8829,80.9229,47811.0
2015-07-27 09:35:00,101.01,101.05,100.91,100.96,5262.0,80.8829,80.9149,80.8028,80.8429,5262.0
2015-07-27 09:40:00,101.0,101.05,100.87,100.9,13663.0,80.8749,80.9149,80.7708,80.7948,13663.0
2015-07-27 09:45:00,100.89,100.99,100.82,100.99,151639.0,80.7868,80.8669,80.7307,80.8669,151639.0
2015-07-27 09:50:00,100.98,101.1,100.97,101.09,25202.0,80.8589,80.955,80.8509,80.9469,25202.0
2015-07-27 09:55:00,101.06,101.16,101.06,101.15,16546.0,80.9229,81.003,80.9229,80.995,16546.0
2015-07-27 10:00:00,101.14,101.15,101.0,101.0,22863.0,80.987,80.995,80.8749,80.8749,22863.0
2015-07-27 10:05:00,100.97,101.05,100.93,100.99,9595.0,80.8509,80.9149,80.8188,80.8669,9595.0
2015-07-27 10:10:00,101.02,101.17,101.02,101.17,10893.0,80.8909,81.011,80.8909,81.011,10893.0
2015-07-27 10:15:00,101.17,101.31,101.15,101.29,9897.0,81.011,81.1231,80.995,81.1071,9897.0
2015-07-27 10:20:00,101.32,101.32,101.17,101.17,9953.0,81.1311,81.1311,81.011,81.011,9953.0
2015-07-27 10:25:00,101.15,101.22,101.13,101.22,4893.0,80.995,81.051,80.979,81.051,4893.0
2015-07-27 10:30:00,101.21,101.41,101.2,101.39,9188.0,81.043,81.2032,81.035,81.1872,9188.0
2015-07-27 10:35:00,101.37,101.49,101.34,101.48,20761.0,81.1712,81.2672,81.1471,81.2592,20761.0
2015-07-27 10:40:00,101.48,101.51,101.42,101.45,10193.0,81.2592,81.2833,81.2112,81.2352,10193.0
2015-07-27 10:45:00,101.47,101.49,101.35,101.35,9660.0,81.2512,81.2672,81.1551,81.1551,9660.0
2015-07-27 10:50:00,101.36,101.38,101.3,101.33,3316.0,81.1631,81.1792,81.1151,81.1391,3316.0
2015-07-27 10:55:00,101.32,101.35,101.29,101.32,9942.0,81.1311,81.1551,81.1071,81.1311,9942.0
2015-07-27 11:00:00,101.32,101.4,101.29,101.38,6581.0,81.1311,81.1952,81.1071,81.1792,6581.0
2015-07-27 11:05:00,101.4,101.47,101.39,101.43,12045.0,81.1952,81.2512,81.1872,81.2192,12045.0
2015-07-27 11:10:00,101.41,101.42,101.29,101.29,32403.0,81.2032,81.2112,81.1071,81.1071,32403.0
2015-07-27 11:15:00,101.32,101.34,101.22,101.29,32086.0,81.1311,81.1471,81.051,81.1071,32086.0
2015-07-27 11:20:00,101.29,101.32,101.2,101.32,23962.0,81.1071,81.1311,81.035,81.1311,23962.0
2015-07-27 11:25:00,101.3,101.39,101.3,101.32,9906.0,81.1151,81.1872,81.1151,81.1311,9906.0
2015-07-27 11:30:00,101.29,101.35,101.25,101.25,27273.0,81.1071,81.1551,81.0751,81.0751,27273.0
2015-07-27 11:35:00,101.25,101.3,101.22,101.27,117807.0,81.0751,81.1151,81.051,81.0911,117807.0
2015-07-27 11:40:00,101.27,101.29,101.21,101.21,68514.0,81.0911,81.1071,81.043,81.043,68514.0
2015-07-27 11:45:00,101.22,101.29,101.18,101.25,23784.0,81.051,81.1071,81.019,81.0751,23784.0
2015-07-27 11:50:00,101.27,101.29,101.23,101.28,27950.0,81.0911,81.1071,81.0591,81.0991,27950.0
2015-07-27 11:55:00,101.29,101.36,101.24,101.33,8533.0,81.1071,81.1631,81.0671,81.1391,8533.0
2015-07-27 12:00:00,101.34,101.35,101.28,101.29,4448.0,81.1471,81.1551,81.0991,81.1071,4448.0
2015-07-27 12:05:00,101.28,101.28,101.22,101.25,71581.0,81.0991,81.0991,81.051,81.0751,71581.0
2015-07-27 12:10:00,101.27,101.28,101.22,101.23,8644.0,81.0911,81.0991,81.051,81.0591,8644.0
2015-07-27 12:15:00,101.23,101.27,101.23,101.27,8217.0,81.0591,81.0911,81.0591,81.0911,8217.0
2015-07-27 12:20:00,101.29,101.32,101.25,101.3,15743.0,81.1071,81.1311,81.0751,81.1151,15743.0
2015-07-27 12:25:00,101.3,101.32,101.25,101.29,41364.0,81.1151,81.1311,81.0751,81.1071,41364.0
2015-07-27 12:30:00,101.29,101.31,101.25,101.25,19876.0,81.1071,81.1231,81.0751,81.0751,19876.0
2015-07-27 12:35:00,101.25,101.29,101.25,101.28,4974.0,81.0751,81.1071,81.0751,81.0991,4974.0
2015-07-27 12:40:00,101.27,101.28,101.22,101.24,10530.0,81.0911,81.0991,81.051,81.0671,10530.0
2015-07-27 12:45:00,101.26,101.27,101.21,101.21,2838.0,81.0831,81.0911,81.043,81.043,2838.0
2015-07-27 12:50:00,101.2,101.22,101.16,101.16,5607.0,81.035,81.051,81.003,81.003,5607.0
2015-07-27 12:55:00,101.15,101.17,101.13,101.16,1249.0,80.995,81.011,80.979,81.003,1249.0
2015-07-27 13:00:00,101.17,101.2,101.16,101.18,10195.0,81.011,81.035,81.003,81.019,10195.0
2015-07-27 13:05:00,101.18,101.23,101.18,101.23,4541.0,81.019,81.0591,81.019,81.0591,4541.0
2015-07-27 13:10:00,101.2,101.23,101.17,101.2,12778.0,81.035,81.0591,81.011,81.035,12778.0
2015-07-27 13:15:00,101.2,101.24,101.2,101.21,41686.0,81.035,81.0671,81.035,81.043,41686.0
2015-07-27 13:20:00,101.2,101.2,101.1,101.13,7862.0,81.035,81.035,80.955,80.979,7862.0
2015-07-27 13:25:00,101.14,101.18,101.12,101.15,10256.0,80.987,81.019,80.971,80.995,10256.0
2015-07-27 13:30:00,101.16,101.17,101.12,101.17,16725.0,81.003,81.011,80.971,81.011,16725.0
2015-07-27 13:35:00,101.16,101.18,101.09,101.12,18041.0,81.003,81.019,80.9469,80.971,18041.0
2015-07-27 13:40:00,101.11,101.13,101.08,101.12,15153.0,80.963,80.979,80.9389,80.971,15153.0
2015-07-27 13:45:00,101.13,101.2,101.12,101.2,11793.0,80.979,81.035,80.971,81.035,11793.0
2015-07-27 13:50:00,101.19,101.26,101.19,101.22,6695.0,81.027,81.0831,81.027,81.051,6695.0
2015-07-27 13:55:00,101.26,101.27,101.21,101.22,9030.0,81.0831,81.0911,81.043,81.051,9030.0
2015-07-27 14:00:00,101.22,101.22,101.19,101.21,5261.0,81.051,81.051,81.027,81.043,5261.0
2015-07-27 14:05:00,101.22,101.27,101.21,101.21,4804.0,81.051,81.0911,81.043,81.043,4804.0
2015-07-27 14:10:00,101.2,101.22,101.17,101.2,22737.0,81.035,81.051,81.011,81.035,22737.0
2015-07-27 14:15:00,101.2,101.34,101.2,101.31,75294.0,81.035,81.1471,81.035,81.1231,75294.0
2015-07-27 14:20:00,101.3,101.32,101.22,101.22,21312.0,81.1151,81.1311,81.051,81.051,21312.0
2015-07-27 14:25:00,101.21,101.24,101.19,101.19,4700.0,81.043,81.0671,81.027,81.027,4700.0
2015-07-27 14:30:00,101.22,101.23,101.13,101.16,12355.0,81.051,81.0591,80.979,81.003,12355.0
2015-07-27 14:35:00,101.16,101.25,101.14,101.25,16754.0,81.003,81.0751,80.987,81.0751,16754.0
2015-07-27 14:40:00,101.24,101.27,101.19,101.19,16150.0,81.0671,81.0911,81.027,81.027,16150.0
2015-07-27 14:45:00,101.2,101.24,101.18,101.22,6304.0,81.035,81.0671,81.019,81.051,6304.0
2015-07-27 14:50:00,101.22,101.23,101.18,101.19,22916.0,81.051,81.0591,81.019,81.027,22916.0
2015-07-27 14:55:00,101.17,101.23,101.15,101.23,32720.0,81.011,81.0591,80.995,81.0591,32720.0
2015-07-27 15:00:00,101.22,101.23,101.12,101.13,13719.0,81.051,81.0591,80.971,80.979,13719.0
2015-07-27 15:05:00,101.13,101.15,101.1,101.12,3795.0,80.979,80.995,80.955,80.971,3795.0
2015-07-27 15:10:00,101.12,101.15,101.11,101.14,13645.0,80.971,80.995,80.963,80.987,13645.0
2015-07-27 15:15:00,101.14,101.14,101.07,101.09,35880.0,80.987,80.987,80.9309,80.9469,35880.0
2015-07-27 15:20:00,101.09,101.12,101.09,101.09,25594.0,80.9469,80.971,80.9469,80.9469,25594.0
2015-07-27 15:25:00,101.09,101.11,101.0,101.02,22805.0,80.9469,80.963,80.8749,80.8909,22805.0
2015-07-27 15:30:00,101.01,101.03,100.96,101.01,22838.0,80.8829,80.8989,80.8429,80.8829,22838.0
2015-07-27 15:35:00,101.0,101.02,100.96,101.0,18285.0,80.8749,80.8909,80.8429,80.8749,18285.0
2015-07-27 15:40:00,100.99,101.01,100.96,100.98,95444.0,80.8669,80.8829,80.8429,80.8589,95444.0
2015-07-27 15:45:00,100.97,101.03,100.95,101.02,19857.0,80.8509,80.8989,80.8348,80.8909,19857.0
2015-07-27 15:50:00,101.02,101.03,100.99,101.0,16842.0,80.8909,80.8989,80.8669,80.8749,16842.0
2015-07-27 15:55:00,101.0,101.16,100.99,101.15,49788.0,80.8749,81.003,80.8669,80.995,49788.0
2015-07-28 09:30:00,101.65,101.66,101.48,101.48,48794.0,81.3954,81.4034,81.2592,81.2592,48794.0
2015-07-28 09:35:00,101.49,101.53,101.38,101.43,19104.0,81.2672,81.2993,81.1792,81.2192,19104.0
2015-07-28 09:40:00,101.43,101.47,101.36,101.45,7147.0,81.2192,81.2512,81.1631,81.2352,7147.0
2015-07-28 09:45:00,101.45,101.48,101.33,101.34,8243.0,81.2352,81.2592,81.1391,81.1471,8243.0
2015-07-28 09:50:00,101.35,101.46,101.25,101.45,11977.0,81.1551,81.2432,81.0751,81.2352,11977.0
2015-07-28 09:55:00,101.47,101.47,101.42,101.45,4834.0,81.2512,81.2512,81.2112,81.2352,4834.0
2015-07-28 10:00:00,101.43,101.45,101.34,101.35,11183.0,81.2192,81.2352,81.1471,81.1551,11183.0
2015-07-28 10:05:00,101.37,101.37,101.24,101.25,14665.0,81.1712,81.1712,81.0671,81.0751,14665.0
2015-07-28 10:10:00,101.27,101.36,101.25,101.34,16931.0,81.0911,81.1631,81.0751,81.1471,16931.0
2015-07-28 10:15:00,101.35,101.35,101.19,101.2,22171.0,81.1551,81.1551,81.027,81.035,22171.0
2015-07-28 10:20:00,101.2,101.26,101.17,101.25,12214.0,81.035,81.0831,81.011,81.0751,12214.0
2015-07-28 10:25:00,101.23,101.23,101.14,101.16,7201.0,81.0591,81.0591,80.987,81.003,7201.0
2015-07-28 10:30:00,101.17,101.28,101.17,101.26,11799.0,81.011,81.0991,81.011,81.0831,11799.0
2015-07-28 10:35:00,101.28,101.34,101.27,101.32,47635.0,81.0991,81.1471,81.0911,81.1311,47635.0
2015-07-28 10:40:00,101.35,101.5,101.35,101.5,33356.0,81.1551,81.2753,81.1551,81.2753,33356.0
2015-07-28 10:45:00,101.5,101.51,101.44,101.45,136703.0,81.2753,81.2833,81.2272,81.2352,136703.0
2015-07-28 10:50:00,101.45,101.61,101.43,101.61,23376.0,81.2352,81.3633,81.2192,81.3633,23376.0
2015-07-28 10:55:00,101.6,101.66,101.6,101.66,8787.0,81.3553,81.4034,81.3553,81.4034,8787.0
2015-07-28 11:00:00,101.68,101.74,101.67,101.74,12207.0,81.4194,81.4674,81.4114,81.4674,12207.0
2015-07-28 11:05:00,101.75,101.78,101.71,101.74,8109.0,81.4754,81.4995,81.4434,81.4674,8109.0
2015-07-28 11:10:00,101.75,101.81,101.75,101.79,4708.0,81.4754,81.5235,81.4754,81.5075,4708.0
2015-07-28 11:15:00,101.78,101.79,101.71,101.72,7594.0,81.4995,81.5075,81.4434,81.4514,7594.0
2015-07-28 11:20:00,101.71,101.71,101.65,101.68,8032.0,81.4434,81.4434,81.3954,81.4194,8032.0
2015-07-28 11:25:00,101.69,101.78,101.69,101.78,9927.0,81.4274,81.4995,81.4274,81.4995,9927.0
2015-07-28 11:30:00,101.84,101.89,101.83,101.84,4357.0,81.5475,81.5875,81.5395,81.5475,4357.0
2015-07-28 11:35:00,101.86,101.87,101.83,101.87,4281.0,81.5635,81.5715,81.5395,81.5715,4281.0
2015-07-28 11:40:00,101.85,101.9,101.85,101.87,10438.0,81.5555,81.5955,81.5555,81.5715,10438.0
2015-07-28 11:45:00,101.88,101.94,101.88,101.93,5619.0,81.5795,81.6276,81.5795,81.6196,5619.0
2015-07-28 11:50:00,101.94,101.95,101.9,101.91,7424.0,81.6276,81.6356,81.5955,81.6036,7424.0
2015-07-28 11:55:00,101.91,101.91,101.87,101.9,72134.0,81.6036,81.6036,81.5715,81.5955,72134.0
2015-07-28 12:00:00,101.9,101.99,101.89,101.98,63315.0,81.5955,81.6676,81.5875,81.6596,63315.0
2015-07-28 12:05:00,101.99,102.03,101.99,102.0,37014.0,81.6676,81.6996,81.6676,81.6756,37014.0
2015-07-28 12:10:00,101.98,101.98,101.94,101.94,13980.0,81.6596,81.6596,81.6276,81.6276,13980.0
2015-07-28 12:15:00,101.93,102.05,101.93,102.04,17591.0,81.6196,81.7157,81.6196,81.7077,17591.0
2015-07-28 12:20:00,102.03,102.08,102.03,102.08,8913.0,81.6996,81.7397,81.6996,81.7397,8913.0
2015-07-28 12:25:00,102.07,102.1,102.05,102.1,15200.0,81.7317,81.7557,81.7157,81.7557,15200.0
2015-07-28 12:30:00,102.1,102.12,102.07,102.08,54252.0,81.7557,81.7717,81.7317,81.7397,54252.0
2015-07-28 12:35:00,102.09,102.09,102.04,102.04,9172.0,81.7477,81.7477,81.7077,81.7077,9172.0
2015-07-28 12:40:00,102.03,102.07,102.03,102.06,5984.0,81.6996,81.7317,81.6996,81.7237,5984.0
2015-07-28 12:45:00,102.07,102.11,102.07,102.1,13275.0,81.7317,81.7637,81.7317,81.7557,13275.0
2015-07-28 12:50:00,102.09,102.1,102.06,102.09,4783.0,81.7477,81.7557,81.7237,81.7477,4783.0
2015-07-28 12:55:00,102.09,102.09,102.05,102.07,6536.0,81.7477,81.7477,81.7157,81.7317,6536.0
2015-07-28 13:00:00,102.07,102.08,102.06,102.08,10627.0,81.7317,81.7397,81.7237,81.7397,10627.0
2015-07-28 13:05:00,102.09,102.2,102.09,102.17,13786.0,81.7477,81.8358,81.7477,81.8117,13786.0
2015-07-28 13:10:00,102.18,102.21,102.16,102.21,1710.0,81.8198,81.8438,81.8037,81.8438,1710.0
2015-07-28 13:15:00,102.22,102.24,102.21,102.22,10410.0,81.8518,81.8678,81.8438,81.8518,10410.0
2015-07-28 13:20:00,102.21,102.28,102.21,102.26,8517.0,81.8438,81.8998,81.8438,81.8838,8517.0
2015-07-28 13:25:00,102.27,102.31,102.26,102.27,7812.0,81.8918,81.9239,81.8838,81.8918,7812.0
2015-07-28 13:30:00,102.27,102.27,102.2,102.21,5333.0,81.8918,81.8918,81.8358,81.8438,5333.0
2015-07-28 13:35:00,102.2,102.24,102.19,102.23,16254.0,81.8358,81.8678,81.8278,81.8598,16254.0
2015-07-28 13:40:00,102.24,102.28,102.24,102.26,14616.0,81.8678,81.8998,81.8678,81.8838,14616.0
2015-07-28 13:45:00,102.27,102.28,102.26,102.28,10042.0,81.8918,81.8998,81.8838,81.8998,10042.0
2015-07-28 13:50:00,102.3,102.32,102.29,102.32,3091.0,81.9158,81.9319,81.9078,81.9319,3091.0
2015-07-28 13:55:00,102.32,102.37,102.31,102.36,22529.0,81.9319,81.9719,81.9239,81.9639,22529.0
2015-07-28 14:00:00,102.33,102.37,102.31,102.37,9821.0,81.9399,81.9719,81.9239,81.9719,9821.0
2015-07-28 14:05:00,102.38,102.44,102.37,102.44,8049.0,81.9799,82.0279,81.9719,82.0279,8049.0
2015-07-28 14:10:00,102.45,102.46,102.4,102.46,6635.0,82.036,82.044,81.9959,82.044,6635.0
2015-07-28 14:15:00,102.46,102.49,102.45,102.47,6728.0,82.044,82.068,82.036,82.052,6728.0
2015-07-28 14:20:00,102.46,102.48,102.45,102.46,15875.0,82.044,82.06,82.036,82.044,15875.0
2015-07-28 14:25:00,102.47,102.47,102.45,102.45,2618.0,82.052,82.052,82.036,82.036,2618.0
2015-07-28 14:30:00,102.44,102.46,102.35,102.36,12266.0,82.0279,82.044,81.9559,81.9639,12266.0
2015-07-28 14:35:00,102.36,102.36,102.29,102.3,4369.0,81.9639,81.9639,81.9078,81.9158,4369.0
2015-07-28 14:40:00,102.31,102.34,102.31,102.33,7113.0,81.9239,81.9479,81.9239,81.9399,7113.0
2015-07-28 14:45:00,102.32,102.37,102.31,102.35,22426.0,81.9319,81.9719,81.9239,81.9559,22426.0
2015-07-28 14:50:00,102.34,102.39,102.34,102.36,19613.0,81.9479,81.9879,81.9479,81.9639,19613.0
2015-07-28 14:55:00,102.38,102.43,102.37,102.42,23952.0,81.9799,82.0199,81.9719,82.0119,23952.0
2015-07-28 15:00:00,102.43,102.44,102.34,102.35,6326.0,82.0199,82.0279,81.9479,81.9559,6326.0
2015-07-28 15:05:00,102.35,102.36,102.32,102.36,6531.0,81.9559,81.9639,81.9319,81.9639,6531.0
2015-07-28 15:10:00,102.35,102.37,102.32,102.32,21766.0,81.9559,81.9719,81.9319,81.9319,21766.0
2015-07-28 15:15:00,102.33,102.41,102.33,102.41,6475.0,81.9399,82.0039,81.9399,82.0039,6475.0
2015-07-28 15:20:00,102.39,102.4,102.34,102.35,5206.0,81.9879,81.9959,81.9479,81.9559,5206.0
2015-07-28 15:25:00,102.35,102.36,102.29,102.29,6476.0,81.9559,81.9639,81.9078,81.9078,6476.0
2015-07-28 15:30:00,102.31,102.35,102.31,102.34,7832.0,81.9239,81.9559,81.9239,81.9479,7832.0
2015-07-28 15:35:00,102.34,102.37,102.34,102.34,63640.0,81.9479,81.9719,81.9479,81.9479,63640.0
2015-07-28 15:40:00,102.34,102.39,102.34,102.39,7375.0,81.9479,81.9879,81.9479,81.9879,7375.0
2015-07-28 15:45:00,102.39,102.39,102.34,102.34,23052.0,81.9879,81.9879,81.9479,81.9479,23052.0
2015-07-28 15:50:00,102.34,102.36,102.31,102.35,24203.0,81.9479,81.9639,81.9239,81.9559,24203.0
2015-07-28 15:55:00,102.35,102.37,102.3,102.35,88547.0,81.9559,81.9719,81.9158,81.9559,88547.0
2015-07-29 09:30:00,102.37,102.6,102.3,102.51,16928.0,81.9719,82.1561,81.9158,82.084,16928.0
2015-07-29 09:35:00,102.47,102.55,102.39,102.55,4482.0,82.052,82.116,81.9879,82.116,4482.0
2015-07-29 09:40:00,102.51,102.59,102.5,102.52,8051.0,82.084,82.1481,82.076,82.092,8051.0
2015-07-29 09:45:00,102.53,102.53,102.45,102.47,20363.0,82.1,82.1,82.036,82.052,20363.0
2015-07-29 09:50:00,102.48,102.53,102.43,102.53,18400.0,82.06,82.1,82.0199,82.1,18400.0
2015-07-29 09:55:00,102.55,102.58,102.54,102.56,5317.0,82.116,82.1401,82.108,82.124,5317.0
2015-07-29 10:00:00,102.55,102.56,102.5,102.55,8128.0,82.116,82.124,82.076,82.116,8128.0
2015-07-29 10:05:00,102.55,102.57,102.48,102.54,20292.0,82.116,82.132,82.06,82.108,20292.0
2015-07-29 10:10:00,102.54,102.57,102.48,102.52,9923.0,82.108,82.132,82.06,82.092,9923.0
2015-07-29 10:15:00,102.51,102.6,102.48,102.59,9526.0,82.084,82.1561,82.06,82.1481,9526.0
2015-07-29 10:20:00,102.6,102.68,102.6,102.66,4959.0,82.1561,82.2201,82.1561,82.2041,4959.0
2015-07-29 10:25:00,102.66,102.68,102.6,102.6,31464.0,82.2041,82.2201,82.1561,82.1561,31464.0
2015-07-29 10:30:00,102.61,102.8,102.61,102.8,16468.0,82.1641,82.3162,82.1641,82.3162,16468.0
2015-07-29 10:35:00,102.83,102.87,102.79,102.86,14907.0,82.3402,82.3723,82.3082,82.3643,14907.0
2015-07-29 10:40:00,102.86,102.92,102.86,102.92,10440.0,82.3643,82.4123,82.3643,82.4123,10440.0
2015-07-29 10:45:00,102.92,102.95,102.9,102.95,5868.0,82.4123,82.4363,82.3963,82.4363,5868.0
2015-07-29 10:50:00,102.95,102.99,102.95,102.98,5219.0,82.4363,82.4684,82.4363,82.4604,5219.0
2015-07-29 10:55:00,102.96,102.96,102.89,102.92,3438.0,82.4443,82.4443,82.3883,82.4123,3438.0
2015-07-29 11:00:00,102.89,102.91,102.83,102.9,29986.0,82.3883,82.4043,82.3402,82.3963,29986.0
2015-07-29 11:05:00,102.89,102.94,102.85,102.91,7673.0,82.3883,82.4283,82.3563,82.4043,7673.0
2015-07-29 11:10:00,102.91,102.98,102.91,102.97,28791.0,82.4043,82.4604,82.4043,82.4523,28791.0
2015-07-29 11:15:00,102.98,103.01,102.96,102.99,17586.0,82.4604,82.4844,82.4443,82.4684,17586.0
2015-07-29 11:20:00,103.01,103.12,103.01,103.11,22773.0,82.4844,82.5725,82.4844,82.5644,22773.0
2015-07-29 11:25:00,103.09,103.14,103.07,103.08,13214.0,82.5484,82.5885,82.5324,82.5404,13214.0
2015-07-29 11:30:00,103.09,103.14,103.09,103.14,12287.0,82.5484,82.5885,82.5484,82.5885,12287.0
2015-07-29 11:35:00,103.12,103.14,103.1,103.13,6047.0,82.5725,82.5885,82.5564,82.5805,6047.0
2015-07-29 11:40:00,103.14,103.14,103.09,103.09,3533.0,82.5885,82.5885,82.5484,82.5484,3533.0
2015-07-29 11:45:00,103.09,103.11,103.08,103.11,3513.0,82.5484,82.5644,82.5404,82.5644,3513.0
2015-07-29 11:50:00,103.11,103.11,103.07,103.1,5204.0,82.5644,82.5644,82.5324,82.5564,5204.0
2015-07-29 11:55:00,103.1,103.14,103.09,103.13,141735.0,82.5564,82.5885,82.5484,82.5805,141735.0
2015-07-29 12:00:00,103.14,103.14,103.07,103.09,22592.0,82.5885,82.5885,82.5324,82.5484,22592.0
2015-07-29 12:05:00,103.09,103.1,103.02,103.02,5183.0,82.5484,82.5564,82.4924,82.4924,5183.0
2015-07-29 12:10:00,103.02,103.06,103.01,103.05,11340.0,82.4924,82.5244,82.4844,82.5164,11340.0
2015-07-29 12:15:00,103.06,103.07,103.02,103.05,3346.0,82.5244,82.5324,82.4924,82.5164,3346.0
2015-07-29 12:20:00,103.03,103.03,102.99,102.99,3962.0,82.5004,82.5004,82.4684,82.4684,3962.0
2015-07-29 12:25:00,103.01,103.05,103.01,103.05,8964.0,82.4844,82.5164,82.4844,82.5164,8964.0
2015-07-29 12:30:00,103.05,103.08,103.05,103.07,5645.0,82.5164,82.5404,82.5164,82.5324,5645.0
2015-07-29 12:35:00,103.06,103.06,102.99,103.03,16347.0,82.5244,82.5244,82.4684,82.5004,16347.0
2015-07-29 12:40:00,103.02,103.03,102.95,102.98,36725.0,82.4924,82.5004,82.4363,82.4604,36725.0
2015-07-29 12:45:00,103.0,103.04,103.0,103.04,4931.0,82.4764,82.5084,82.4764,82.5084,4931.0
2015-07-29 12:50:00,103.04,103.14,103.02,103.06,11716.0,82.5084,82.5885,82.4924,82.5244,11716.0
2015-07-29 12:55:00,103.05,103.09,103.0,103.04,6894.0,82.5164,82.5484,82.4764,82.5084,6894.0
2015-07-29 13:00:00,103.03,103.08,103.02,103.06,3288.0,82.5004,82.5404,82.4924,82.5244,3288.0
2015-07-29 13:05:00,103.05,103.12,103.05,103.09,12291.0,82.5164,82.5725,82.5164,82.5484,12291.0
2015-07-29 13:10:00,103.08,103.11,103.05,103.09,3011.0,82.5404,82.5644,82.5164,82.5484,3011.0
2015-07-29 13:15:00,103.07,103.12,103.06,103.1,4563.0,82.5324,82.5725,82.5244,82.5564,4563.0
2015-07-29 13:20:00,103.09,103.09,103.05,103.07,6183.0,82.5484,82.5484,82.5164,82.5324,6183.0
2015-07-29 13:25:00,103.08,103.09,103.04,103.05,4484.0,82.5404,82.5484,82.5084,82.5164,4484.0
2015-07-29 13:30:00,103.07,103.1,103.06,103.09,13159.0,82.5324,82.5564,82.5244,82.5484,13159.0
2015-07-29 13:35:00,103.1,103.1,103.07,103.1,5825.0,82.5564,82.5564,82.5324,82.5564,5825.0
2015-07-29 13:40:00,103.1,103.14,103.1,103.13,7500.0,82.5564,82.5885,82.5564,82.5805,7500.0
2015-07-29 13:45:00,103.12,103.12,103.08,103.09,8142.0,82.5725,82.5725,82.5404,82.5484,8142.0
2015-07-29 13:50:00,103.1,103.1,103.06,103.09,4052.0,82.5564,82.5564,82.5244,82.5484,4052.0
2015-07-29 13:55:00,103.08,103.1,103.06,103.07,8860.0,82.5404,82.5564,82.5244,82.5324,8860.0
2015-07-29 14:00:00,103.07,103.38,102.9,102.93,30041.0,82.5324,82.7806,82.3963,82.4203,30041.0
2015-07-29 14:05:00,102.93,103.13,102.93,103.0,25364.0,82.4203,82.5805,82.4203,82.4764,25364.0
2015-07-29 14:10:00,103.02,103.17,103.02,103.11,12147.0,82.4924,82.6125,82.4924,82.5644,12147.0
2015-07-29 14:15:00,103.1,103.24,103.1,103.24,3260.0,82.5564,82.6685,82.5564,82.6685,3260.0
2015-07-29 14:20:00,103.25,103.27,103.11,103.14,6199.0,82.6766,82.6926,82.5644,82.5885,6199.0
2015-07-29 14:25:00,103.13,103.15,103.08,103.14,4091.0,82.5805,82.5965,82.5404,82.5885,4091.0
2015-07-29 14:30:00,103.15,103.18,103.12,103.18,43253.0,82.5965,82.6205,82.5725,82.6205,43253.0
2015-07-29 14:35:00,103.18,103.19,103.12,103.19,15136.0,82.6205,82.6285,82.5725,82.6285,15136.0
2015-07-29 14:40:00,103.2,103.26,103.19,103.21,14105.0,82.6365,82.6846,82.6285,82.6445,14105.0
2015-07-29 14:45:00,103.23,103.35,103.2,103.32,16317.0,82.6605,82.7566,82.6365,82.7326,16317.0
2015-07-29 14:50:00,103.33,103.38,103.32,103.34,4645.0,82.7406,82.7806,82.7326,82.7486,4645.0
2015-07-29 14:55:00,103.37,103.43,103.37,103.4,22532.0,82.7726,82.8207,82.7726,82.7967,22532.0
2015-07-29 15:00:00,103.38,103.38,103.31,103.34,8566.0,82.7806,82.7806,82.7246,82.7486,8566.0
2015-07-29 15:05:00,103.33,103.35,103.26,103.29,7964.0,82.7406,82.7566,82.6846,82.7086,7964.0
2015-07-29 15:10:00,103.27,103.34,103.27,103.32,10449.0,82.6926,82.7486,82.6926,82.7326,10449.0
2015-07-29 15:15:00,103.32,103.32,103.24,103.25,4917.0,82.7326,82.7326,82.6685,82.6766,4917.0
2015-07-29 15:20:00,103.25,103.33,103.24,103.33,7527.0,82.6766,82.7406,82.6685,82.7406,7527.0
2015-07-29 15:25:00,103.32,103.38,103.31,103.34,14982.0,82.7326,82.7806,82.7246,82.7486,14982.0
2015-07-29 15:30:00,103.34,103.37,103.18,103.24,23302.0,82.7486,82.7726,82.6205,82.6685,23302.0
2015-07-29 15:35:00,103.23,103.29,103.2,103.28,17211.0,82.6605,82.7086,82.6365,82.7006,17211.0
2015-07-29 15:40:00,103.31,103.37,103.31,103.36,8319.0,82.7246,82.7726,82.7246,82.7646,8319.0
2015-07-29 15:45:00,103.37,103.39,103.33,103.34,9523.0,82.7726,82.7887,82.7406,82.7486,9523.0
2015-07-29 15:50:00,103.35,103.37,103.33,103.36,7337.0,82.7566,82.7726,82.7406,82.7646,7337.0
2015-07-29 15:55:00,103.36,103.39,103.32,103.34,47788.0,82.7646,82.7887,82.7326,82.7486,47788.0
2015-07-30 09:30:00,103.07,103.29,103.0,103.14,24789.0,82.5324,82.7086,82.4764,82.5885,24789.0
2015-07-30 09:35:00,103.16,103.25,103.08,103.08,22174.0,82.6045,82.6766,82.5404,82.5404,22174.0
2015-07-30 09:40:00,103.08,103.1,102.95,103.0,23380.0,82.5404,82.5564,82.4363,82.4764,23380.0
2015-07-30 09:45:00,103.01,103.02,102.86,102.88,21096.0,82.4844,82.4924,82.3643,82.3803,21096.0
2015-07-30 09:50:00,102.89,103.02,102.85,103.0,39038.0,82.3883,82.4924,82.3563,82.4764,39038.0
2015-07-30 09:55:00,103.0,103.02,102.98,102.99,10665.0,82.4764,82.4924,82.4604,82.4684,10665.0
2015-07-30 10:00:00,102.95,103.08,102.9,103.08,5969.0,82.4363,82.5404,82.3963,82.5404,5969.0
2015-07-30 10:05:00,103.09,103.12,103.07,103.08,7657.0,82.5484,82.5725,82.5324,82.5404,7657.0
2015-07-30 10:10:00,103.07,103.19,103.06,103.17,21942.0,82.5324,82.6285,82.5244,82.6125,21942.0
2015-07-30 10:15:00,103.18,103.19,103.14,103.14,11179.0,82.6205,82.6285,82.5885,82.5885,11179.0
2015-07-30 10:20:00,103.15,103.22,103.15,103.17,33056.0,82.5965,82.6525,82.5965,82.6125,33056.0
2015-07-30 10:25:00,103.17,103.24,103.14,103.24,22342.0,82.6125,82.6685,82.5885,82.6685,22342.0
2015-07-30 10:30:00,103.26,103.36,103.19,103.2,42327.0,82.6846,82.7646,82.6285,82.6365,42327.0
2015-07-30 10:35:00,103.2,103.21,103.1,103.13,33657.0,82.6365,82.6445,82.5564,82.5805,33657.0
2015-07-30 10:40:00,103.12,103.18,103.09,103.16,36624.0,82.5725,82.6205,82.5484,82.6045,36624.0
2015-07-30 10:45:00,103.15,103.21,103.14,103.17,18397.0,82.5965,82.6445,82.5885,82.6125,18397.0
2015-07-30 10:50:00,103.16,103.18,103.09,103.16,21880.0,82.6045,82.6205,82.5484,82.6045,21880.0
2015-07-30 10:55:00,103.16,103.16,103.02,103.05,32568.0,82.6045,82.6045,82.4924,82.5164,32568.0
2015-07-30 11:00:00,103.04,103.09,103.02,103.07,24604.0,82.5084,82.5484,82.4924,82.5324,24604.0
2015-07-30 11:05:00,103.07,103.08,102.98,103.04,26493.0,82.5324,82.5404,82.4604,82.5084,26493.0
2015-07-30 11:10:00,103.05,103.17,103.05,103.14,41325.0,82.5164,82.6125,82.5164,82.5885,41325.0
2015-07-30 11:15:00,103.14,103.22,103.14,103.17,27412.0,82.5885,82.6525,82.5885,82.6125,27412.0
2015-07-30 11:20:00,103.17,103.27,103.17,103.25,32094.0,82.6125,82.6926,82.6125,82.6766,32094.0
2015-07-30 11:25:00,103.26,103.31,103.23,103.24,46451.0,82.6846,82.7246,82.6605,82.6685,46451.0
2015-07-30 11:30:00,103.24,103.28,103.23,103.27,41653.0,82.6685,82.7006,82.6605,82.6926,41653.0
2015-07-30 11:35:00,103.26,103.27,103.23,103.27,16852.0,82.6846,82.6926,82.6605,82.6926,16852.0
2015-07-30 11:40:00,103.27,103.31,103.25,103.3,17994.0,82.6926,82.7246,82.6766,82.7166,17994.0
2015-07-30 11:45:00,103.31,103.4,103.31,103.34,42237.0,82.7246,82.7967,82.7246,82.7486,42237.0
2015-07-30 11:50:00,103.34,103.36,103.29,103.3,35948.0,82.7486,82.7646,82.7086,82.7166,35948.0
2015-07-30 11:55:00,103.31,103.35,103.28,103.35,35827.0,82.7246,82.7566,82.7006,82.7566,35827.0
2015-07-30 12:00:00,103.35,103.4,103.35,103.36,63638.0,82.7566,82.7967,82.7566,82.7646,63638.0
2015-07-30 12:05:00,103.36,103.36,103.3,103.34,38668.0,82.7646,82.7646,82.7166,82.7486,38668.0
2015-07-30 12:10:00,103.34,103.34,103.3,103.31,21696.0,82.7486,82.7486,82.7166,82.7246,21696.0
2015-07-30 12:15:00,103.3,103.38,103.29,103.34,29753.0,82.7166,82.7806,82.7086,82.7486,29753.0
2015-07-30 12:20:00,103.35,103.36,103.33,103.35,23276.0,82.7566,82.7646,82.7406,82.7566,23276.0
2015-07-30 12:25:00,103.35,103.36,103.3,103.31,33302.0,82.7566,82.7646,82.7166,82.7246,33302.0
2015-07-30 12:30:00,103.31,103.33,103.28,103.28,19786.0,82.7246,82.7406,82.7006,82.7006,19786.0
2015-07-30 12:35:00,103.26,103.26,103.23,103.26,15215.0,82.6846,82.6846,82.6605,82.6846,15215.0
2015-07-30 12:40:00,103.26,103.31,103.26,103.3,27658.0,82.6846,82.7246,82.6846,82.7166,27658.0
2015-07-30 12:45:00,103.3,103.33,103.28,103.32,28338.0,82.7166,82.7406,82.7006,82.7326,28338.0
2015-07-30 12:50:00,103.32,103.34,103.31,103.31,33474.0,82.7326,82.7486,82.7246,82.7246,33474.0
2015-07-30 12:55:00,103.31,103.34,103.31,103.34,25055.0,82.7246,82.7486,82.7246,82.7486,25055.0
2015-07-30 13:00:00,103.34,103.37,103.29,103.3,32677.0,82.7486,82.7726,82.7086,82.7166,32677.0
2015-07-30 13:05:00,103.3,103.31,103.26,103.31,33509.0,82.7166,82.7246,82.6846,82.7246,33509.0
2015-07-30 13:10:00,103.3,103.33,103.27,103.31,27901.0,82.7166,82.7406,82.6926,82.7246,27901.0
2015-07-30 13:15:00,103.3,103.34,103.3,103.33,23174.0,82.7166,82.7486,82.7166,82.7406,23174.0
2015-07-30 13:20:00,103.33,103.33,103.25,103.26,27221.0,82.7406,82.7406,82.6766,82.6846,27221.0
2015-07-30 13:25:00,103.26,103.28,103.24,103.28,21800.0,82.6846,82.7006,82.6685,82.7006,21800.0
2015-07-30 13:30:00,103.28,103.31,103.2,103.2,30606.0,82.7006,82.7246,82.6365,82.6365,30606.0
2015-07-30 13:35:00,103.2,103.25,103.2,103.2,51078.0,82.6365,82.6766,82.6365,82.6365,51078.0
2015-07-30 13:40:00,103.18,103.25,103.16,103.22,46313.0,82.6205,82.6766,82.6045,82.6525,46313.0
2015-07-30 13:45:00,103.22,103.24,103.18,103.23,19924.0,82.6525,82.6685,82.6205,82.6605,19924.0
2015-07-30 13:50:00,103.24,103.29,103.23,103.24,21304.0,82.6685,82.7086,82.6605,82.6685,21304.0
2015-07-30 13:55:00,103.24,103.26,103.2,103.25,26163.0,82.6685,82.6846,82.6365,82.6766,26163.0
2015-07-30 14:00:00,103.24,103.31,103.24,103.29,19180.0,82.6685,82.7246,82.6685,82.7086,19180.0
2015-07-30 14:05:00,103.27,103.27,103.21,103.21,22230.0,82.6926,82.6926,82.6445,82.6445,22230.0
2015-07-30 14:10:00,103.21,103.27,103.21,103.25,21241.0,82.6445,82.6926,82.6445,82.6766,21241.0
2015-07-30 14:15:00,103.24,103.26,103.21,103.22,25337.0,82.6685,82.6846,82.6445,82.6525,25337.0
2015-07-30 14:20:00,103.23,103.27,103.22,103.22,26434.0,82.6605,82.6926,82.6525,82.6525,26434.0
2015-07-30 14:25:00,103.23,103.26,103.21,103.23,30913.0,82.6605,82.6846,82.6445,82.6605,30913.0
2015-07-30 14:30:00,103.22,103.25,103.19,103.19,22935.0,82.6525,82.6766,82.6285,82.6285,22935.0
2015-07-30 14:35:00,103.19,103.22,103.18,103.22,27544.0,82.6285,82.6525,82.6205,82.6525,27544.0
2015-07-30 14:40:00,103.22,103.31,103.21,103.3,33353.0,82.6525,82.7246,82.6445,82.7166,33353.0
2015-07-30 14:45:00,103.31,103.36,103.28,103.35,46958.0,82.7246,82.7646,82.7006,82.7566,46958.0
2015-07-30 14:50:00,103.34,103.38,103.34,103.36,33959.0,82.7486,82.7806,82.7486,82.7646,33959.0
2015-07-30 14:55:00,103.36,103.39,103.35,103.39,22934.0,82.7646,82.7887,82.7566,82.7887,22934.0
2015-07-30 15:00:00,103.38,103.41,103.36,103.4,36024.0,82.7806,82.8047,82.7646,82.7967,36024.0
2015-07-30 15:05:00,103.39,103.43,103.37,103.38,23566.0,82.7887,82.8207,82.7726,82.7806,23566.0
2015-07-30 15:10:00,103.39,103.39,103.35,103.36,22750.0,82.7887,82.7887,82.7566,82.7646,22750.0
2015-07-30 15:15:00,103.36,103.39,103.35,103.39,16822.0,82.7646,82.7887,82.7566,82.7887,16822.0
2015-07-30 15:20:00,103.39,103.4,103.36,103.37,20960.0,82.7887,82.7967,82.7646,82.7726,20960.0
2015-07-30 15:25:00,103.37,103.42,103.37,103.41,38853.0,82.7726,82.8127,82.7726,82.8047,38853.0
2015-07-30 15:30:00,103.41,103.43,103.39,103.39,28315.0,82.8047,82.8207,82.7887,82.7887,28315.0
2015-07-30 15:35:00,103.38,103.38,103.31,103.34,36426.0,82.7806,82.7806,82.7246,82.7486,36426.0
2015-07-30 15:40:00,103.34,103.39,103.33,103.35,20183.0,82.7486,82.7887,82.7406,82.7566,20183.0
2015-07-30 15:45:00,103.35,103.37,103.32,103.37,103932.0,82.7566,82.7726,82.7326,82.7726,103932.0
2015-07-30 15:50:00,103.36,103.4,103.33,103.4,15238.0,82.7646,82.7967,82.7406,82.7967,15238.0
2015-07-30 15:55:00,103.4,103.43,103.35,103.35,35725.0,82.7967,82.8207,82.7566,82.7566,35725.0
2015-07-31 09:30:00,103.66,103.66,103.32,103.39,26064.0,83.0049,83.0049,82.7326,82.7887,26064.0
2015-07-31 09:35:00,103.36,103.37,103.17,103.19,11349.0,82.7646,82.7726,82.6125,82.6285,11349.0
2015-07-31 09:40:00,103.18,103.22,103.13,103.13,12285.0,82.6205,82.6525,82.5805,82.5805,12285.0
2015-07-31 09:45:00,103.17,103.23,103.09,103.11,31089.0,82.6125,82.6605,82.5484,82.5644,31089.0
2015-07-31 09:50:00,103.11,103.24,103.11,103.19,75977.0,82.5644,82.6685,82.5644,82.6285,75977.0
2015-07-31 09:55:00,103.2,103.24,103.17,103.17,16172.0,82.6365,82.6685,82.6125,82.6125,16172.0
2015-07-31 10:00:00,103.2,103.26,103.17,103.17,7854.0,82.6365,82.6846,82.6125,82.6125,7854.0
2015-07-31 10:05:00,103.16,103.26,103.12,103.26,5365.0,82.6045,82.6846,82.5725,82.6846,5365.0
2015-07-31 10:10:00,103.23,103.27,103.17,103.17,14126.0,82.6605,82.6926,82.6125,82.6125,14126.0
2015-07-31 10:15:00,103.18,103.25,103.15,103.15,8835.0,82.6205,82.6766,82.5965,82.5965,8835.0
2015-07-31 10:20:00,103.15,103.3,103.15,103.29,7456.0,82.5965,82.7166,82.5965,82.7086,7456.0
2015-07-31 10:25:00,103.3,103.33,103.24,103.24,21822.0,82.7166,82.7406,82.6685,82.6685,21822.0
2015-07-31 10:30:00,103.25,103.3,103.22,103.29,14225.0,82.6766,82.7166,82.6525,82.7086,14225.0
2015-07-31 10:35:00,103.27,103.33,103.26,103.27,10348.0,82.6926,82.7406,82.6846,82.6926,10348.0
2015-07-31 10:40:00,103.27,103.3,103.24,103.29,9546.0,82.6926,82.7166,82.6685,82.7086,9546.0
2015-07-31 10:45:00,103.31,103.37,103.3,103.35,8535.0,82.7246,82.7726,82.7166,82.7566,8535.0
2015-07-31 10:50:00,103.35,103.39,103.35,103.36,26571.0,82.7566,82.7887,82.7566,82.7646,26571.0
2015-07-31 10:55:00,103.37,103.41,103.36,103.36,11755.0,82.7726,82.8047,82.7646,82.7646,11755.0
2015-07-31 11:00:00,103.35,103.37,103.31,103.32,36199.0,82.7566,82.7726,82.7246,82.7326,36199.0
2015-07-31 11:05:00,103.34,103.37,103.32,103.33,10640.0,82.7486,82.7726,82.7326,82.7406,10640.0
2015-07-31 11:10:00,103.34,103.35,103.32,103.32,2499.0,82.7486,82.7566,82.7326,82.7326,2499.0
2015-07-31 11:15:00,103.33,103.37,103.33,103.36,3394.0,82.7406,82.7726,82.7406,82.7646,3394.0
2015-07-31 11:20:00,103.36,103.37,103.34,103.36,6811.0,82.7646,82.7726,82.7486,82.7646,6811.0
2015-07-31 11:25:00,103.36,103.41,103.36,103.39,4646.0,82.7646,82.8047,82.7646,82.7887,4646.0
2015-07-31 11:30:00,103.39,103.42,103.39,103.4,2700.0,82.7887,82.8127,82.7887,82.7967,2700.0
2015-07-31 11:35:00,103.41,103.47,103.41,103.45,9737.0,82.8047,82.8527,82.8047,82.8367,9737.0
2015-07-31 11:40:00,103.45,103.47,103.45,103.46,2906.0,82.8367,82.8527,82.8367,82.8447,2906.0
2015-07-31 11:45:00,103.45,103.46,103.43,103.44,8723.0,82.8367,82.8447,82.8207,82.8287,8723.0
2015-07-31 11:50:00,103.44,103.45,103.41,103.42,8758.0,82.8287,82.8367,82.8047,82.8127,8758.0
2015-07-31 11:55:00,103.41,103.41,103.37,103.38,6477.0,82.8047,82.8047,82.7726,82.7806,6477.0
2015-07-31 12:00:00,103.38,103.41,103.37,103.41,4604.0,82.7806,82.8047,82.7726,82.8047,4604.0
2015-07-31 12:05:00,103.41,103.43,103.41,103.42,10006.0,82.8047,82.8207,82.8047,82.8127,10006.0
2015-07-31 12:10:00,103.42,103.44,103.41,103.41,2627.0,82.8127,82.8287,82.8047,82.8047,2627.0
2015-07-31 12:15:00,103.42,103.46,103.38,103.39,20136.0,82.8127,82.8447,82.7806,82.7887,20136.0
2015-07-31 12:20:00,103.4,103.41,103.37,103.37,5805.0,82.7967,82.8047,82.7726,82.7726,5805.0
2015-07-31 12:25:00,103.37,103.38,103.35,103.38,4599.0,82.7726,82.7806,82.7566,82.7806,4599.0
2015-07-31 12:30:00,103.38,103.38,103.33,103.36,7700.0,82.7806,82.7806,82.7406,82.7646,7700.0
2015-07-31 12:35:00,103.37,103.37,103.3,103.32,11732.0,82.7726,82.7726,82.7166,82.7326,11732.0
2015-07-31 12:40:00,103.32,103.33,103.31,103.33,5587.0,82.7326,82.7406,82.7246,82.7406,5587.0
2015-07-31 12:45:00,103.31,103.33,103.3,103.3,5659.0,82.7246,82.7406,82.7166,82.7166,5659.0
2015-07-31 12:50:00,103.29,103.34,103.28,103.34,7099.0,82.7086,82.7486,82.7006,82.7486,7099.0
2015-07-31 12:55:00,103.34,103.35,103.31,103.33,5314.0,82.7486,82.7566,82.7246,82.7406,5314.0
2015-07-31 13:00:00,103.31,103.36,103.31,103.34,4884.0,82.7246,82.7646,82.7246,82.7486,4884.0
2015-07-31 13:05:00,103.34,103.37,103.31,103.33,18844.0,82.7486,82.7726,82.7246,82.7406,18844.0
2015-07-31 13:10:00,103.33,103.33,103.26,103.26,22609.0,82.7406,82.7406,82.6846,82.6846,22609.0
2015-07-31 13:15:00,103.25,103.28,103.25,103.27,1797.0,82.6766,82.7006,82.6766,82.6926,1797.0
2015-07-31 13:20:00,103.26,103.28,103.25,103.26,7013.0,82.6846,82.7006,82.6766,82.6846,7013.0
2015-07-31 13:25:00,103.27,103.27,103.18,103.18,4162.0,82.6926,82.6926,82.6205,82.6205,4162.0
2015-07-31 13:30:00,103.18,103.19,103.11,103.14,18323.0,82.6205,82.6285,82.5644,82.5885,18323.0
2015-07-31 13:35:00,103.14,103.14,103.08,103.09,3782.0,82.5885,82.5885,82.5404,82.5484,3782.0
2015-07-31 13:40:00,103.09,103.12,103.08,103.09,7133.0,82.5484,82.5725,82.5404,82.5484,7133.0
2015-07-31 13:45:00,103.1,103.14,103.09,103.1,4541.0,82.5564,82.5885,82.5484,82.5564,4541.0
2015-07-31 13:50:00,103.09,103.1,103.08,103.1,26844.0,82.5484,82.5564,82.5404,82.5564,26844.0
2015-07-31 13:55:00,103.09,103.11,103.09,103.09,12191.0,82.5484,82.5644,82.5484,82.5484,12191.0
2015-07-31 14:00:00,103.11,103.17,103.1,103.14,61350.0,82.5644,82.6125,82.5564,82.5885,61350.0
2015-07-31 14:05:00,103.15,103.18,103.13,103.16,18114.0,82.5965,82.6205,82.5805,82.6045,18114.0
2015-07-31 14:10:00,103.16,103.16,103.12,103.14,7752.0,82.6045,82.6045,82.5725,82.5885,7752.0
2015-07-31 14:15:00,103.15,103.16,103.11,103.12,24122.0,82.5965,82.6045,82.5644,82.5725,24122.0
2015-07-31 14:20:00,103.12,103.12,102.99,103.04,25828.0,82.5725,82.5725,82.4684,82.5084,25828.0
2015-07-31 14:25:00,103.03,103.08,103.03,103.07,23529.0,82.5004,82.5404,82.5004,82.5324,23529.0
2015-07-31 14:30:00,103.05,103.1,103.04,103.08,12154.0,82.5164,82.5564,82.5084,82.5404,12154.0
2015-07-31 14:35:00,103.07,103.07,102.97,103.02,34425.0,82.5324,82.5324,82.4523,82.4924,34425.0
2015-07-31 14:40:00,103.01,103.03,102.96,103.03,23212.0,82.4844,82.5004,82.4443,82.5004,23212.0
2015-07-31 14:45:00,103.03,103.04,102.91,103.0,56098.0,82.5004,82.5084,82.4043,82.4764,56098.0
2015-07-31 14:50:00,102.99,103.06,102.99,103.05,11950.0,82.4684,82.5244,82.4684,82.5164,11950.0
2015-07-31 14:55:00,103.04,103.06,103.01,103.03,7982.0,82.5084,82.5244,82.4844,82.5004,7982.0
2015-07-31 15:00:00,103.03,103.07,103.01,103.02,21627.0,82.5004,82.5324,82.4844,82.4924,21627.0
2015-07-31 15:05:00,103.02,103.03,102.94,102.94,25923.0,82.4924,82.5004,82.4283,82.4283,25923.0
2015-07-31 15:10:00,102.93,102.97,102.93,102.93,20712.0,82.4203,82.4523,82.4203,82.4203,20712.0
2015-07-31 15:15:00,102.93,102.97,102.92,102.96,22432.0,82.4203,82.4523,82.4123,82.4443,22432.0
2015-07-31 15:20:00,102.97,102.98,102.9,102.92,18826.0,82.4523,82.4604,82.3963,82.4123,18826.0
2015-07-31 15:25:00,102.93,102.94,102.83,102.83,27943.0,82.4203,82.4283,82.3402,82.3402,27943.0
2015-07-31 15:30:00,102.84,102.92,102.83,102.91,18208.0,82.3482,82.4123,82.3402,82.4043,18208.0
2015-07-31 15:35:00,102.91,102.95,102.88,102.9,34971.0,82.4043,82.4363,82.3803,82.3963,34971.0
2015-07-31 15:40:00,102.9,102.93,102.85,102.89,20458.0,82.3963,82.4203,82.3563,82.3883,20458.0
2015-07-31 15:45:00,102.88,102.89,102.85,102.86,29415.0,82.3803,82.3883,82.3563,82.3643,29415.0
2015-07-31 15:50:00,102.86,102.86,102.79,102.86,54435.0,82.3643,82.3643,82.3082,82.3643,54435.0
2015-07-31 15:55:00,102.86,102.95,102.84,102.92,114932.0,82.3643,82.4363,82.3482,82.4123,114932.0
2015-08-03 09:30:00,102.83,102.98,102.81,102.83,75153.0,82.3402,82.4604,82.3242,82.3402,75153.0
2015-08-03 09:35:00,102.82,102.85,102.69,102.72,445196.0,82.3322,82.3563,82.2281,82.2522,445196.0
2015-08-03 09:40:00,102.72,102.72,102.44,102.45,70370.0,82.2522,82.2522,82.0279,82.036,70370.0
2015-08-03 09:45:00,102.41,102.53,102.41,102.51,101202.0,82.0039,82.1,82.0039,82.084,101202.0
2015-08-03 09:50:00,102.51,102.59,102.51,102.57,25100.0,82.084,82.1481,82.084,82.132,25100.0
2015-08-03 09:55:00,102.6,102.7,102.59,102.66,19996.0,82.1561,82.2361,82.1481,82.2041,19996.0
2015-08-03 10:00:00,102.67,102.71,102.64,102.66,26414.0,82.2121,82.2442,82.1881,82.2041,26414.0
2015-08-03 10:05:00,102.66,102.73,102.61,102.61,22275.0,82.2041,82.2602,82.1641,82.1641,22275.0
2015-08-03 10:10:00,102.61,102.78,102.61,102.74,1750445.0,82.1641,82.3002,82.1641,82.2682,1750445.0
2015-08-03 10:15:00,102.74,102.75,102.63,102.64,70212.0,82.2682,82.2762,82.1801,82.1881,70212.0
2015-08-03 10:20:00,102.63,102.67,102.59,102.59,17554.0,82.1801,82.2121,82.1481,82.1481,17554.0
2015-08-03 10:25:00,102.57,102.58,102.48,102.53,13875.0,82.132,82.1401,82.06,82.1,13875.0
2015-08-03 10:30:00,102.49,102.51,102.44,102.51,8617.0,82.068,82.084,82.0279,82.084,8617.0
2015-08-03 10:35:00,102.48,102.54,102.48,102.53,7128.0,82.06,82.108,82.06,82.1,7128.0
2015-08-03 10:40:00,102.49,102.54,102.48,102.52,16117.0,82.068,82.108,82.06,82.092,16117.0
2015-08-03 10:45:00,102.51,102.65,102.48,102.64,11601.0,82.084,82.1961,82.06,82.1881,11601.0
2015-08-03 10:50:00,102.64,102.66,102.62,102.66,8052.0,82.1881,82.2041,82.1721,82.2041,8052.0
2015-08-03 10:55:00,102.66,102.76,102.65,102.72,9664.0,82.2041,82.2842,82.1961,82.2522,9664.0
2015-08-03 11:00:00,102.73,102.75,102.68,102.68,7848.0,82.2602,82.2762,82.2201,82.2201,7848.0
2015-08-03 11:05:00,102.67,102.7,102.66,102.69,9362.0,82.2121,82.2361,82.2041,82.2281,9362.0
2015-08-03 11:10:00,102.68,102.75,102.66,102.71,28931.0,82.2201,82.2762,82.2041,82.2442,28931.0
2015-08-03 11:15:00,102.72,102.77,102.69,102.75,3513.0,82.2522,82.2922,82.2281,82.2762,3513.0
2015-08-03 11:20:00,102.74,102.79,102.74,102.77,5484.0,82.2682,82.3082,82.2682,82.2922,5484.0
2015-08-03 11:25:00,102.77,102.79,102.71,102.73,6507.0,82.2922,82.3082,82.2442,82.2602,6507.0
2015-08-03 11:30:00,102.75,102.83,102.75,102.83,17776.0,82.2762,82.3402,82.2762,82.3402,17776.0
2015-08-03 11:35:00,102.83,102.84,102.75,102.76,12040.0,82.3402,82.3482,82.2762,82.2842,12040.0
2015-08-03 11:40:00,102.76,102.77,102.75,102.77,4519.0,82.2842,82.2922,82.2762,82.2922,4519.0
2015-08-03 11:45:00,102.79,102.79,102.71,102.72,18840.0,82.3082,82.3082,82.2442,82.2522,18840.0
2015-08-03 11:50:00,102.71,102.71,102.67,102.68,30998.0,82.2442,82.2442,82.2121,82.2201,30998.0
2015-08-03 11:55:00,102.67,102.67,102.63,102.64,7438.0,82.2121,82.2121,82.1801,82.1881,7438.0
2015-08-03 12:00:00,102.66,102.68,102.62,102.63,19849.0,82.2041,82.2201,82.1721,82.1801,19849.0
2015-08-03 12:05:00,102.62,102.63,102.59,102.6,33065.0,82.1721,82.1801,82.1481,82.1561,33065.0
2015-08-03 12:10:00,102.6,102.63,102.59,102.62,9905.0,82.1561,82.1801,82.1481,82.1721,9905.0
2015-08-03 12:15:00,102.61,102.62,102.53,102.53,18932.0,82.1641,82.1721,82.1,82.1,18932.0
2015-08-03 12:20:00,102.52,102.53,102.49,102.52,5607.0,82.092,82.1,82.068,82.092,5607.0
2015-08-03 12:25:00,102.53,102.55,102.51,102.52,4156.0,82.1,82.116,82.084,82.092,4156.0
2015-08-03 12:30:00,102.52,102.52,102.37,102.39,8510.0,82.092,82.092,81.9719,81.9879,8510.0
2015-08-03 12:35:00,102.4,102.41,102.33,102.37,12364.0,81.9959,82.0039,81.9399,81.9719,12364.0
2015-08-03 12:40:00,102.37,102.37,102.31,102.33,9960.0,81.9719,81.9719,81.9239,81.9399,9960.0
2015-08-03 12:45:00,102.32,102.33,102.23,102.24,16951.0,81.9319,81.9399,81.8598,81.8678,16951.0
2015-08-03 12:50:00,102.24,102.25,102.18,102.18,24033.0,81.8678,81.8758,81.8198,81.8198,24033.0
2015-08-03 12:55:00,102.16,102.21,102.14,102.21,12087.0,81.8037,81.8438,81.7877,81.8438,12087.0
2015-08-03 13:00:00,102.19,102.2,102.15,102.2,5623.0,81.8278,81.8358,81.7957,81.8358,5623.0
2015-08-03 13:05:00,102.2,102.2,102.07,102.07,18875.0,81.8358,81.8358,81.7317,81.7317,18875.0
2015-08-03 13:10:00,102.05,102.1,102.04,102.09,9403.0,81.7157,81.7557,81.7077,81.7477,9403.0
2015-08-03 13:15:00,102.08,102.09,102.06,102.07,7509.0,81.7397,81.7477,81.7237,81.7317,7509.0
2015-08-03 13:20:00,102.07,102.15,102.06,102.12,36415.0,81.7317,81.7957,81.7237,81.7717,36415.0
2015-08-03 13:25:00,102.11,102.16,102.09,102.15,10040.0,81.7637,81.8037,81.7477,81.7957,10040.0
2015-08-03 13:30:00,102.14,102.17,102.11,102.17,26678.0,81.7877,81.8117,81.7637,81.8117,26678.0
2015-08-03 13:35:00,102.17,102.18,102.11,102.12,10653.0,81.8117,81.8198,81.7637,81.7717,10653.0
2015-08-03 13:40:00,102.13,102.19,102.11,102.17,8861.0,81.7797,81.8278,81.7637,81.8117,8861.0
2015-08-03 13:45:00,102.17,102.24,102.13,102.24,25202.0,81.8117,81.8678,81.7797,81.8678,25202.0
2015-08-03 13:50:00,102.22,102.25,102.2,102.22,8910.0,81.8518,81.8758,81.8358,81.8518,8910.0
2015-08-03 13:55:00,102.21,102.22,102.15,102.18,24287.0,81.8438,81.8518,81.7957,81.8198,24287.0
2015-08-03 14:00:00,102.18,102.2,102.12,102.2,14908.0,81.8198,81.8358,81.7717,81.8358,14908.0
2015-08-03 14:05:00,102.19,102.19,102.12,102.15,15556.0,81.8278,81.8278,81.7717,81.7957,15556.0
2015-08-03 14:10:00,102.16,102.16,102.08,102.08,7153.0,81.8037,81.8037,81.7397,81.7397,7153.0
2015-08-03 14:15:00,102.09,102.15,102.08,102.11,14286.0,81.7477,81.7957,81.7397,81.7637,14286.0
2015-08-03 14:20:00,102.09,102.11,102.07,102.11,5644.0,81.7477,81.7637,81.7317,81.7637,5644.0
2015-08-03 14:25:00,102.09,102.12,102.04,102.11,13608.0,81.7477,81.7717,81.7077,81.7637,13608.0
2015-08-03 14:30:00,102.11,102.12,102.08,102.11,11643.0,81.7637,81.7717,81.7397,81.7637,11643.0
2015-08-03 14:35:00,102.11,102.21,102.1,102.21,9340.0,81.7637,81.8438,81.7557,81.8438,9340.0
2015-08-03 14:40:00,102.2,102.22,102.16,102.18,10002.0,81.8358,81.8518,81.8037,81.8198,10002.0
2015-08-03 14:45:00,102.18,102.18,102.1,102.12,29153.0,81.8198,81.8198,81.7557,81.7717,29153.0
2015-08-03 14:50:00,102.12,102.13,102.07,102.08,11551.0,81.7717,81.7797,81.7317,81.7397,11551.0
2015-08-03 14:55:00,102.08,102.1,102.02,102.09,29061.0,81.7397,81.7557,81.6916,81.7477,29061.0
2015-08-03 15:00:00,102.09,102.14,102.08,102.13,17321.0,81.7477,81.7877,81.7397,81.7797,17321.0
2015-08-03 15:05:00,102.15,102.15,102.08,102.14,6237.0,81.7957,81.7957,81.7397,81.7877,6237.0
2015-08-03 15:10:00,102.12,102.13,102.07,102.12,21045.0,81.7717,81.7797,81.7317,81.7717,21045.0
2015-08-03 15:15:00,102.12,102.15,102.08,102.14,16073.0,81.7717,81.7957,81.7397,81.7877,16073.0
2015-08-03 15:20:00,102.13,102.2,102.13,102.17,17710.0,81.7797,81.8358,81.7797,81.8117,17710.0
2015-08-03 15:25:00,102.19,102.21,102.15,102.19,7717.0,81.8278,81.8438,81.7957,81.8278,7717.0
2015-08-03 15:30:00,102.21,102.25,102.14,102.2,16861.0,81.8438,81.8758,81.7877,81.8358,16861.0
2015-08-03 15:35:00,102.21,102.34,102.21,102.34,28111.0,81.8438,81.9479,81.8438,81.9479,28111.0
2015-08-03 15:40:00,102.35,102.44,102.31,102.43,120996.0,81.9559,82.0279,81.9239,82.0199,120996.0
2015-08-03 15:45:00,102.42,102.43,102.34,102.35,18942.0,82.0119,82.0199,81.9479,81.9559,18942.0
2015-08-03 15:50:00,102.35,102.37,102.33,102.34,17580.0,81.9559,81.9719,81.9399,81.9479,17580.0
2015-08-03 15:55:00,102.35,102.48,102.35,102.47,30517.0,81.9559,82.06,81.9559,82.052,30517.0
2015-08-04 09:30:00,102.57,102.65,102.52,102.58,30001.0,82.132,82.1961,82.092,82.1401,30001.0
2015-08-04 09:35:00,102.62,102.71,102.5,102.5,30943.0,82.1721,82.2442,82.076,82.076,30943.0
2015-08-04 09:40:00,102.48,102.58,102.48,102.58,25455.0,82.06,82.1401,82.06,82.1401,25455.0
2015-08-04 09:45:00,102.58,102.7,102.57,102.7,10084.0,82.1401,82.2361,82.132,82.2361,10084.0
2015-08-04 09:50:00,102.7,102.73,102.66,102.67,18776.0,82.2361,82.2602,82.2041,82.2121,18776.0
2015-08-04 09:55:00,102.67,102.69,102.63,102.63,18882.0,82.2121,82.2281,82.1801,82.1801,18882.0
2015-08-04 10:00:00,102.63,102.65,102.57,102.58,3515.0,82.1801,82.1961,82.132,82.1401,3515.0
2015-08-04 10:05:00,102.6,102.68,102.56,102.68,7760.0,82.1561,82.2201,82.124,82.2201,7760.0
2015-08-04 10:10:00,102.66,102.75,102.58,102.75,10668.0,82.2041,82.2762,82.1401,82.2762,10668.0
2015-08-04 10:15:00,102.72,102.72,102.63,102.64,14163.0,82.2522,82.2522,82.1801,82.1881,14163.0
2015-08-04 10:20:00,102.62,102.65,102.58,102.61,18962.0,82.1721,82.1961,82.1401,82.1641,18962.0
2015-08-04 10:25:00,102.62,102.75,102.62,102.69,13644.0,82.1721,82.2762,82.1721,82.2281,13644.0
2015-08-04 10:30:00,102.7,102.72,102.66,102.67,11307.0,82.2361,82.2522,82.2041,82.2121,11307.0
2015-08-04 10:35:00,102.68,102.68,102.54,102.55,34014.0,82.2201,82.2201,82.108,82.116,34014.0
2015-08-04 10:40:00,102.56,102.59,102.51,102.59,4640.0,82.124,82.1481,82.084,82.1481,4640.0
2015-08-04 10:45:00,102.6,102.69,102.59,102.61,13654.0,82.1561,82.2281,82.1481,82.1641,13654.0
2015-08-04 10:50:00,102.62,102.62,102.54,102.55,6487.0,82.1721,82.1721,82.108,82.116,6487.0
2015-08-04 10:55:00,102.56,102.58,102.44,102.47,19130.0,82.124,82.1401,82.0279,82.052,19130.0
2015-08-04 11:00:00,102.48,102.54,102.47,102.49,13944.0,82.06,82.108,82.052,82.068,13944.0
2015-08-04 11:05:00,102.49,102.55,102.48,102.48,12446.0,82.068,82.116,82.06,82.06,12446.0
2015-08-04 11:10:00,102.47,102.57,102.46,102.57,9646.0,82.052,82.132,82.044,82.132,9646.0
2015-08-04 11:15:00,102.56,102.56,102.48,102.48,8940.0,82.124,82.124,82.06,82.06,8940.0
2015-08-04 11:20:00,102.47,102.5,102.46,102.47,6847.0,82.052,82.076,82.044,82.052,6847.0
2015-08-04 11:25:00,102.47,102.48,102.42,102.48,7781.0,82.052,82.06,82.0119,82.06,7781.0
2015-08-04 11:30:00,102.47,102.48,102.43,102.44,11203.0,82.052,82.06,82.0199,82.0279,11203.0
2015-08-04 11:35:00,102.46,102.48,102.44,102.45,5623.0,82.044,82.06,82.0279,82.036,5623.0
2015-08-04 11:40:00,102.46,102.52,102.46,102.5,9842.0,82.044,82.092,82.044,82.076,9842.0
2015-08-04 11:45:00,102.47,102.47,102.43,102.44,3487.0,82.052,82.052,82.0199,82.0279,3487.0
2015-08-04 11:50:00,102.44,102.44,102.4,102.42,6689.0,82.0279,82.0279,81.9959,82.0119,6689.0
2015-08-04 11:55:00,102.42,102.44,102.39,102.43,7930.0,82.0119,82.0279,81.9879,82.0199,7930.0
2015-08-04 12:00:00,102.42,102.45,102.41,102.43,55534.0,82.0119,82.036,82.0039,82.0199,55534.0
2015-08-04 12:05:00,102.44,102.49,102.44,102.48,11996.0,82.0279,82.068,82.0279,82.06,11996.0
2015-08-04 12:10:00,102.49,102.5,102.48,102.49,11835.0,82.068,82.076,82.06,82.068,11835.0
2015-08-04 12:15:00,102.48,102.49,102.44,102.46,38986.0,82.06,82.068,82.0279,82.044,38986.0
2015-08-04 12:20:00,102.46,102.46,102.4,102.4,15129.0,82.044,82.044,81.9959,81.9959,15129.0
2015-08-04 12:25:00,102.39,102.43,102.39,102.39,23543.0,81.9879,82.0199,81.9879,81.9879,23543.0
2015-08-04 12:30:00,102.39,102.39,102.38,102.39,4373.0,81.9879,81.9879,81.9799,81.9879,4373.0
2015-08-04 12:35:00,102.39,102.4,102.38,102.39,10140.0,81.9879,81.9959,81.9799,81.9879,10140.0
2015-08-04 12:40:00,102.38,102.39,102.27,102.28,12007.0,81.9799,81.9879,81.8918,81.8998,12007.0
2015-08-04 12:45:00,102.28,102.33,102.28,102.32,4666.0,81.8998,81.9399,81.8998,81.9319,4666.0
2015-08-04 12:50:00,102.32,102.32,102.28,102.3,3115.0,81.9319,81.9319,81.8998,81.9158,3115.0
2015-08-04 12:55:00,102.31,102.34,102.29,102.32,2728.0,81.9239,81.9479,81.9078,81.9319,2728.0
2015-08-04 13:00:00,102.3,102.3,102.25,102.27,4839.0,81.9158,81.9158,81.8758,81.8918,4839.0
2015-08-04 13:05:00,102.27,102.3,102.25,102.29,10106.0,81.8918,81.9158,81.8758,81.9078,10106.0
2015-08-04 13:10:00,102.29,102.3,102.28,102.28,8247.0,81.9078,81.9158,81.8998,81.8998,8247.0
2015-08-04 13:15:00,102.29,102.37,102.29,102.35,17782.0,81.9078,81.9719,81.9078,81.9559,17782.0
2015-08-04 13:20:00,102.35,102.38,102.35,102.35,5582.0,81.9559,81.9799,81.9559,81.9559,5582.0
2015-08-04 13:25:00,102.36,102.37,102.35,102.36,3483.0,81.9639,81.9719,81.9559,81.9639,3483.0
2015-08-04 13:30:00,102.37,102.45,102.37,102.44,9329.0,81.9719,82.036,81.9719,82.0279,9329.0
2015-08-04 13:35:00,102.42,102.43,102.4,102.42,17033.0,82.0119,82.0199,81.9959,82.0119,17033.0
2015-08-04 13:40:00,102.43,102.43,102.32,102.33,20217.0,82.0199,82.0199,81.9319,81.9399,20217.0
2015-08-04 13:45:00,102.34,102.36,102.22,102.22,8538.0,81.9479,81.9639,81.8518,81.8518,8538.0
2015-08-04 13:50:00,102.22,102.22,102.13,102.14,8352.0,81.8518,81.8518,81.7797,81.7877,8352.0
2015-08-04 13:55:00,102.15,102.16,102.1,102.14,4473.0,81.7957,81.8037,81.7557,81.7877,4473.0
2015-08-04 14:00:00,102.12,102.15,102.1,102.13,14926.0,81.7717,81.7957,81.7557,81.7797,14926.0
2015-08-04 14:05:00,102.12,102.13,102.03,102.03,10891.0,81.7717,81.7797,81.6996,81.6996,10891.0
2015-08-04 14:10:00,102.02,102.02,101.97,102.01,14972.0,81.6916,81.6916,81.6516,81.6836,14972.0
2015-08-04 14:15:00,102.01,102.07,101.99,102.07,7346.0,81.6836,81.7317,81.6676,81.7317,7346.0
2015-08-04 14:20:00,102.07,102.08,102.04,102.05,5259.0,81.7317,81.7397,81.7077,81.7157,5259.0
2015-08-04 14:25:00,102.06,102.1,102.04,102.08,15223.0,81.7237,81.7557,81.7077,81.7397,15223.0
2015-08-04 14:30:00,102.08,102.09,102.05,102.07,23104.0,81.7397,81.7477,81.7157,81.7317,23104.0
2015-08-04 14:35:00,102.07,102.16,102.05,102.15,21253.0,81.7317,81.8037,81.7157,81.7957,21253.0
2015-08-04 14:40:00,102.16,102.18,102.12,102.16,16861.0,81.8037,81.8198,81.7717,81.8037,16861.0
2015-08-04 14:45:00,102.16,102.26,102.15,102.26,20780.0,81.8037,81.8838,81.7957,81.8838,20780.0
2015-08-04 14:50:00,102.26,102.28,102.25,102.25,16406.0,81.8838,81.8998,81.8758,81.8758,16406.0
2015-08-04 14:55:00,102.24,102.25,102.19,102.24,13113.0,81.8678,81.8758,81.8278,81.8678,13113.0
2015-08-04 15:00:00,102.25,102.28,102.2,102.22,28375.0,81.8758,81.8998,81.8358,81.8518,28375.0
2015-08-04 15:05:00,102.21,102.26,102.19,102.22,46974.0,81.8438,81.8838,81.8278,81.8518,46974.0
2015-08-04 15:10:00,102.22,102.22,102.17,102.2,19437.0,81.8518,81.8518,81.8117,81.8358,19437.0
2015-08-04 15:15:00,102.19,102.23,102.16,102.18,13907.0,81.8278,81.8598,81.8037,81.8198,13907.0
2015-08-04 15:20:00,102.17,102.2,102.16,102.2,105604.0,81.8117,81.8358,81.8037,81.8358,105604.0
2015-08-04 15:25:00,102.21,102.22,102.19,102.19,17010.0,81.8438,81.8518,81.8278,81.8278,17010.0
2015-08-04 15:30:00,102.21,102.28,102.2,102.23,37507.0,81.8438,81.8998,81.8358,81.8598,37507.0
2015-08-04 15:35:00,102.23,102.25,102.18,102.18,13696.0,81.8598,81.8758,81.8198,81.8198,13696.0
2015-08-04 15:40:00,102.17,102.2,102.12,102.17,22825.0,81.8117,81.8358,81.7717,81.8117,22825.0
2015-08-04 15:45:00,102.17,102.18,102.1,102.13,15814.0,81.8117,81.8198,81.7557,81.7797,15814.0
2015-08-04 15:50:00,102.12,102.12,102.1,102.11,36458.0,81.7717,81.7717,81.7557,81.7637,36458.0
2015-08-04 15:55:00,102.1,102.22,102.06,102.19,105152.0,81.7557,81.8518,81.7237,81.8278,105152.0
2015-08-05 09:30:00,102.85,103.05,102.73,103.02,24275.0,82.3563,82.5164,82.2602,82.4924,24275.0
2015-08-05 09:35:00,103.0,103.1,103.0,103.05,4541.0,82.4764,82.5564,82.4764,82.5164,4541.0
2015-08-05 09:40:00,103.05,103.11,103.05,103.07,10813.0,82.5164,82.5644,82.5164,82.5324,10813.0
2015-08-05 09:45:00,103.12,103.19,103.12,103.15,8427.0,82.5725,82.6285,82.5725,82.5965,8427.0
2015-08-05 09:50:00,103.18,103.18,103.03,103.11,10375.0,82.6205,82.6205,82.5004,82.5644,10375.0
2015-08-05 09:55:00,103.1,103.1,102.98,103.03,6665.0,82.5564,82.5564,82.4604,82.5004,6665.0
2015-08-05 10:00:00,103.04,103.04,102.92,103.0,5953.0,82.5084,82.5084,82.4123,82.4764,5953.0
2015-08-05 10:05:00,103.03,103.07,103.02,103.05,1911.0,82.5004,82.5324,82.4924,82.5164,1911.0
2015-08-05 10:10:00,103.04,103.17,103.04,103.13,20905.0,82.5084,82.6125,82.5084,82.5805,20905.0
2015-08-05 10:15:00,103.14,103.18,103.1,103.18,55984.0,82.5885,82.6205,82.5564,82.6205,55984.0
2015-08-05 10:20:00,103.17,103.21,103.17,103.21,42014.0,82.6125,82.6445,82.6125,82.6445,42014.0
2015-08-05 10:25:00,103.21,103.22,103.19,103.21,51122.0,82.6445,82.6525,82.6285,82.6445,51122.0
2015-08-05 10:30:00,103.22,103.27,103.21,103.22,48947.0,82.6525,82.6926,82.6445,82.6525,48947.0
2015-08-05 10:35:00,103.21,103.25,103.17,103.17,208497.0,82.6445,82.6766,82.6125,82.6125,208497.0
2015-08-05 10:40:00,103.16,103.18,103.09,103.1,15192.0,82.6045,82.6205,82.5484,82.5564,15192.0
2015-08-05 10:45:00,103.09,103.12,103.08,103.08,5063.0,82.5484,82.5725,82.5404,82.5404,5063.0
2015-08-05 10:50:00,103.08,103.1,103.07,103.08,13801.0,82.5404,82.5564,82.5324,82.5404,13801.0
2015-08-05 10:55:00,103.08,103.1,102.95,102.99,21462.0,82.5404,82.5564,82.4363,82.4684,21462.0
2015-08-05 11:00:00,102.99,103.04,102.95,102.96,18758.0,82.4684,82.5084,82.4363,82.4443,18758.0
2015-08-05 11:05:00,102.98,102.98,102.92,102.95,12890.0,82.4604,82.4604,82.4123,82.4363,12890.0
2015-08-05 11:10:00,102.95,102.95,102.92,102.95,20394.0,82.4363,82.4363,82.4123,82.4363,20394.0
2015-08-05 11:15:00,102.95,102.99,102.94,102.99,5888.0,82.4363,82.4684,82.4283,82.4684,5888.0
2015-08-05 11:20:00,102.99,103.04,102.98,103.04,3228.0,82.4684,82.5084,82.4604,82.5084,3228.0
2015-08-05 11:25:00,103.02,103.03,102.99,103.01,8258.0,82.4924,82.5004,82.4684,82.4844,8258.0
2015-08-05 11:30:00,103.03,103.03,102.98,103.0,14112.0,82.5004,82.5004,82.4604,82.4764,14112.0
2015-08-05 11:35:00,102.99,103.0,102.93,102.94,82769.0,82.4684,82.4764,82.4203,82.4283,82769.0
2015-08-05 11:40:00,102.94,102.94,102.89,102.9,51038.0,82.4283,82.4283,82.3883,82.3963,51038.0
2015-08-05 11:45:00,102.9,102.91,102.88,102.9,7256.0,82.3963,82.4043,82.3803,82.3963,7256.0
2015-08-05 11:50:00,102.89,102.89,102.78,102.79,8557.0,82.3883,82.3883,82.3002,82.3082,8557.0
2015-08-05 11:55:00,102.78,102.79,102.66,102.69,20142.0,82.3002,82.3082,82.2041,82.2281,20142.0
2015-08-05 12:00:00,102.69,102.7,102.66,102.69,15478.0,82.2281,82.2361,82.2041,82.2281,15478.0
2015-08-05 12:05:00,102.7,102.72,102.68,102.72,43707.0,82.2361,82.2522,82.2201,82.2522,43707.0
2015-08-05 12:10:00,102.71,102.72,102.69,102.7,5838.0,82.2442,82.2522,82.2281,82.2361,5838.0
2015-08-05 12:15:00,102.68,102.68,102.57,102.58,8822.0,82.2201,82.2201,82.132,82.1401,8822.0
2015-08-05 12:20:00,102.57,102.61,102.55,102.55,4367.0,82.132,82.1641,82.116,82.116,4367.0
2015-08-05 12:25:00,102.54,102.56,102.51,102.55,5872.0,82.108,82.124,82.084,82.116,5872.0
2015-08-05 12:30:00,102.52,102.53,102.43,102.47,7269.0,82.092,82.1,82.0199,82.052,7269.0
2015-08-05 12:35:00,102.47,102.52,102.47,102.48,10306.0,82.052,82.092,82.052,82.06,10306.0
2015-08-05 12:40:00,102.49,102.49,102.4,102.46,17501.0,82.068,82.068,81.9959,82.044,17501.0
2015-08-05 12:45:00,102.47,102.49,102.44,102.49,2400.0,82.052,82.068,82.0279,82.068,2400.0
2015-08-05 12:50:00,102.5,102.5,102.43,102.44,7480.0,82.076,82.076,82.0199,82.0279,7480.0
2015-08-05 12:55:00,102.45,102.56,102.44,102.56,28513.0,82.036,82.124,82.0279,82.124,28513.0
2015-08-05 13:00:00,102.56,102.57,102.5,102.5,16052.0,82.124,82.132,82.076,82.076,16052.0
2015-08-05 13:05:00,102.48,102.52,102.48,102.49,5224.0,82.06,82.092,82.06,82.068,5224.0
2015-08-05 13:10:00,102.49,102.49,102.38,102.39,18834.0,82.068,82.068,81.9799,81.9879,18834.0
2015-08-05 13:15:00,102.39,102.4,102.3,102.35,22784.0,81.9879,81.9959,81.9158,81.9559,22784.0
2015-08-05 13:20:00,102.34,102.4,102.33,102.4,12404.0,81.9479,81.9959,81.9399,81.9959,12404.0
2015-08-05 13:25:00,102.4,102.42,102.36,102.42,9469.0,81.9959,82.0119,81.9639,82.0119,9469.0
2015-08-05 13:30:00,102.43,102.43,102.38,102.38,4842.0,82.0199,82.0199,81.9799,81.9799,4842.0
2015-08-05 13:35:00,102.41,102.43,102.4,102.43,4200.0,82.0039,82.0199,81.9959,82.0199,4200.0
2015-08-05 13:40:00,102.45,102.52,102.45,102.51,3751.0,82.036,82.092,82.036,82.084,3751.0
2015-08-05 13:45:00,102.51,102.51,102.48,102.48,11811.0,82.084,82.084,82.06,82.06,11811.0
2015-08-05 13:50:00,102.47,102.47,102.38,102.38,3286.0,82.052,82.052,81.9799,81.9799,3286.0
2015-08-05 13:55:00,102.4,102.47,102.4,102.45,4590.0,81.9959,82.052,81.9959,82.036,4590.0
2015-08-05 14:00:00,102.43,102.5,102.42,102.5,9911.0,82.0199,82.076,82.0119,82.076,9911.0
2015-08-05 14:05:00,102.52,102.57,102.51,102.52,25241.0,82.092,82.132,82.084,82.092,25241.0
2015-08-05 14:10:00,102.52,102.55,102.49,102.54,6452.0,82.092,82.116,82.068,82.108,6452.0
2015-08-05 14:15:00,102.55,102.56,102.52,102.56,14489.0,82.116,82.124,82.092,82.124,14489.0
2015-08-05 14:20:00,102.57,102.58,102.56,102.57,13264.0,82.132,82.1401,82.124,82.132,13264.0
2015-08-05 14:25:00,102.58,102.64,102.56,102.64,16576.0,82.1401,82.1881,82.124,82.1881,16576.0
2015-08-05 14:30:00,102.62,102.65,102.62,102.63,6307.0,82.1721,82.1961,82.1721,82.1801,6307.0
2015-08-05 14:35:00,102.63,102.65,102.62,102.62,12246.0,82.1801,82.1961,82.1721,82.1721,12246.0
2015-08-05 14:40:00,102.62,102.62,102.53,102.58,15759.0,82.1721,82.1721,82.1,82.1401,15759.0
2015-08-05 14:45:00,102.58,102.64,102.58,102.64,12398.0,82.1401,82.1881,82.1401,82.1881,12398.0
2015-08-05 14:50:00,102.63,102.63,102.56,102.6,14229.0,82.1801,82.1801,82.124,82.1561,14229.0
2015-08-05 14:55:00,102.59,102.59,102.54,102.56,26371.0,82.1481,82.1481,82.108,82.124,26371.0
2015-08-05 15:00:00,102.56,102.59,102.55,102.59,10411.0,82.124,82.1481,82.116,82.1481,10411.0
2015-08-05 15:05:00,102.59,102.64,102.59,102.63,2517.0,82.1481,82.1881,82.1481,82.1801,2517.0
2015-08-05 15:10:00,102.63,102.68,102.63,102.66,11514.0,82.1801,82.2201,82.1801,82.2041,11514.0
2015-08-05 15:15:00,102.64,102.64,102.56,102.56,17042.0,82.1881,82.1881,82.124,82.124,17042.0
2015-08-05 15:20:00,102.56,102.62,102.55,102.61,5579.0,82.124,82.1721,82.116,82.1641,5579.0
2015-08-05 15:25:00,102.61,102.62,102.56,102.57,3751.0,82.1641,82.1721,82.124,82.132,3751.0
2015-08-05 15:30:00,102.54,102.54,102.49,102.51,10522.0,82.108,82.108,82.068,82.084,10522.0
2015-08-05 15:35:00,102.51,102.55,102.48,102.48,23223.0,82.084,82.116,82.06,82.06,23223.0
2015-08-05 15:40:00,102.48,102.51,102.44,102.45,79518.0,82.06,82.084,82.0279,82.036,79518.0
2015-08-05 15:45:00,102.45,102.49,102.44,102.47,98402.0,82.036,82.068,82.0279,82.052,98402.0
2015-08-05 15:50:00,102.48,102.48,102.43,102.45,116751.0,82.06,82.06,82.0199,82.036,116751.0
2015-08-05 15:55:00,102.45,102.48,102.43,102.44,213686.0,82.036,82.06,82.0199,82.0279,213686.0
2015-08-06 09:30:00,102.6,102.6,102.44,102.53,11289.0,82.1561,82.1561,82.0279,82.1,11289.0
2015-08-06 09:35:00,102.46,102.46,102.27,102.32,12666.0,82.044,82.044,81.8918,81.9319,12666.0
2015-08-06 09:40:00,102.31,102.31,102.22,102.24,29437.0,81.9239,81.9239,81.8518,81.8678,29437.0
2015-08-06 09:45:00,102.24,102.29,102.19,102.27,24274.0,81.8678,81.9078,81.8278,81.8918,24274.0
2015-08-06 09:50:00,102.28,102.28,102.16,102.16,15891.0,81.8998,81.8998,81.8037,81.8037,15891.0
2015-08-06 09:55:00,102.15,102.2,102.12,102.17,13916.0,81.7957,81.8358,81.7717,81.8117,13916.0
2015-08-06 10:00:00,102.19,102.19,102.06,102.13,10933.0,81.8278,81.8278,81.7237,81.7797,10933.0
2015-08-06 10:05:00,102.14,102.18,102.12,102.15,14657.0,81.7877,81.8198,81.7717,81.7957,14657.0
2015-08-06 10:10:00,102.14,102.25,102.14,102.23,14009.0,81.7877,81.8758,81.7877,81.8598,14009.0
2015-08-06 10:15:00,102.23,102.26,102.2,102.22,20467.0,81.8598,81.8838,81.8358,81.8518,20467.0
2015-08-06 10:20:00,102.22,102.22,102.11,102.16,11741.0,81.8518,81.8518,81.7637,81.8037,11741.0
2015-08-06 10:25:00,102.15,102.16,102.09,102.09,6713.0,81.7957,81.8037,81.7477,81.7477,6713.0
2015-08-06 10:30:00,102.09,102.21,102.06,102.2,15052.0,81.7477,81.8438,81.7237,81.8358,15052.0
2015-08-06 10:35:00,102.22,102.32,102.21,102.3,13035.0,81.8518,81.9319,81.8438,81.9158,13035.0
2015-08-06 10:40:00,102.31,102.35,102.27,102.33,16885.0,81.9239,81.9559,81.8918,81.9399,16885.0
2015-08-06 10:45:00,102.34,102.42,102.31,102.4,7709.0,81.9479,82.0119,81.9239,81.9959,7709.0
2015-08-06 10:50:00,102.4,102.4,102.33,102.33,19346.0,81.9959,81.9959,81.9399,81.9399,19346.0
2015-08-06 10:55:00,102.3,102.32,102.23,102.26,22001.0,81.9158,81.9319,81.8598,81.8838,22001.0
2015-08-06 11:00:00,102.26,102.27,102.23,102.23,5578.0,81.8838,81.8918,81.8598,81.8598,5578.0
2015-08-06 11:05:00,102.23,102.24,102.18,102.18,7791.0,81.8598,81.8678,81.8198,81.8198,7791.0
2015-08-06 11:10:00,102.18,102.18,102.13,102.13,14236.0,81.8198,81.8198,81.7797,81.7797,14236.0
2015-08-06 11:15:00,102.14,102.19,102.14,102.18,11923.0,81.7877,81.8278,81.7877,81.8198,11923.0
2015-08-06 11:20:00,102.18,102.21,102.17,102.19,17814.0,81.8198,81.8438,81.8117,81.8278,17814.0
2015-08-06 11:25:00,102.18,102.19,102.03,102.05,15444.0,81.8198,81.8278,81.6996,81.7157,15444.0
2015-08-06 11:30:00,102.05,102.05,101.96,101.99,16526.0,81.7157,81.7157,81.6436,81.6676,16526.0
2015-08-06 11:35:00,101.96,101.97,101.92,101.96,8034.0,81.6436,81.6516,81.6116,81.6436,8034.0
2015-08-06 11:40:00,101.96,102.04,101.93,102.02,2922.0,81.6436,81.7077,81.6196,81.6916,2922.0
2015-08-06 11:45:00,102.0,102.04,101.94,102.01,5272.0,81.6756,81.7077,81.6276,81.6836,5272.0
2015-08-06 11:50:00,102.0,102.01,101.94,101.96,11947.0,81.6756,81.6836,81.6276,81.6436,11947.0
2015-08-06 11:55:00,101.94,101.96,101.87,101.88,7168.0,81.6276,81.6436,81.5715,81.5795,7168.0
2015-08-06 12:00:00,101.89,101.93,101.87,101.91,20365.0,81.5875,81.6196,81.5715,81.6036,20365.0
2015-08-06 12:05:00,101.9,101.95,101.89,101.94,10286.0,81.5955,81.6356,81.5875,81.6276,10286.0
2015-08-06 12:10:00,101.94,101.94,101.89,101.92,4008.0,81.6276,81.6276,81.5875,81.6116,4008.0
2015-08-06 12:15:00,101.93,101.94,101.86,101.87,4942.0,81.6196,81.6276,81.5635,81.5715,4942.0
2015-08-06 12:20:00,101.87,101.87,101.77,101.81,11733.0,81.5715,81.5715,81.4915,81.5235,11733.0
2015-08-06 12:25:00,101.8,101.87,101.79,101.86,9602.0,81.5155,81.5715,81.5075,81.5635,9602.0
2015-08-06 12:30:00,101.85,101.86,101.79,101.8,10368.0,81.5555,81.5635,81.5075,81.5155,10368.0
2015-08-06 12:35:00,101.77,101.78,101.7,101.73,4618.0,81.4915,81.4995,81.4354,81.4594,4618.0
2015-08-06 12:40:00,101.72,101.79,101.7,101.73,7898.0,81.4514,81.5075,81.4354,81.4594,7898.0
2015-08-06 12:45:00,101.73,101.8,101.7,101.8,23834.0,81.4594,81.5155,81.4354,81.5155,23834.0
2015-08-06 12:50:00,101.79,101.8,101.76,101.77,18785.0,81.5075,81.5155,81.4834,81.4915,18785.0
2015-08-06 12:55:00,101.77,101.79,101.73,101.76,4786.0,81.4915,81.5075,81.4594,81.4834,4786.0
2015-08-06 13:00:00,101.76,101.83,101.76,101.82,5968.0,81.4834,81.5395,81.4834,81.5315,5968.0
2015-08-06 13:05:00,101.82,101.88,101.82,101.87,1579.0,81.5315,81.5795,81.5315,81.5715,1579.0
2015-08-06 13:10:00,101.87,101.94,101.84,101.94,11185.0,81.5715,81.6276,81.5475,81.6276,11185.0
2015-08-06 13:15:00,101.93,101.95,101.89,101.95,5438.0,81.6196,81.6356,81.5875,81.6356,5438.0
2015-08-06 13:20:00,101.94,102.04,101.92,102.04,32899.0,81.6276,81.7077,81.6116,81.7077,32899.0
2015-08-06 13:25:00,102.05,102.06,102.0,102.04,15005.0,81.7157,81.7237,81.6756,81.7077,15005.0
2015-08-06 13:30:00,102.04,102.06,102.01,102.01,11508.0,81.7077,81.7237,81.6836,81.6836,11508.0
2015-08-06 13:35:00,102.02,102.03,101.96,101.96,7214.0,81.6916,81.6996,81.6436,81.6436,7214.0
2015-08-06 13:40:00,101.97,102.02,101.95,102.02,5375.0,81.6516,81.6916,81.6356,81.6916,5375.0
2015-08-06 13:45:00,102.01,102.07,102.01,102.05,8465.0,81.6836,81.7317,81.6836,81.7157,8465.0
2015-08-06 13:50:00,102.06,102.06,102.01,102.01,8820.0,81.7237,81.7237,81.6836,81.6836,8820.0
2015-08-06 13:55:00,102.02,102.04,101.99,102.0,4183.0,81.6916,81.7077,81.6676,81.6756,4183.0
2015-08-06 14:00:00,101.98,102.0,101.96,101.96,11731.0,81.6596,81.6756,81.6436,81.6436,11731.0
2015-08-06 14:05:00,101.97,101.98,101.95,101.98,2241.0,81.6516,81.6596,81.6356,81.6596,2241.0
2015-08-06 14:10:00,101.97,102.01,101.97,101.99,3772.0,81.6516,81.6836,81.6516,81.6676,3772.0
2015-08-06 14:15:00,101.97,102.01,101.93,101.99,6087.0,81.6516,81.6836,81.6196,81.6676,6087.0
2015-08-06 14:20:00,102.0,102.08,101.99,102.08,13009.0,81.6756,81.7397,81.6676,81.7397,13009.0
2015-08-06 14:25:00,102.06,102.16,102.06,102.15,6703.0,81.7237,81.8037,81.7237,81.7957,6703.0
2015-08-06 14:30:00,102.16,102.18,102.12,102.15,3495.0,81.8037,81.8198,81.7717,81.7957,3495.0
2015-08-06 14:35:00,102.16,102.16,102.09,102.14,6698.0,81.8037,81.8037,81.7477,81.7877,6698.0
2015-08-06 14:40:00,102.14,102.17,102.12,102.17,10486.0,81.7877,81.8117,81.7717,81.8117,10486.0
2015-08-06 14:45:00,102.14,102.18,102.14,102.17,5919.0,81.7877,81.8198,81.7877,81.8117,5919.0
2015-08-06 14:50:00,102.16,102.16,102.11,102.12,20598.0,81.8037,81.8037,81.7637,81.7717,20598.0
2015-08-06 14:55:00,102.12,102.12,102.08,102.1,39628.0,81.7717,81.7717,81.7397,81.7557,39628.0
2015-08-06 15:00:00,102.11,102.15,102.09,102.11,14660.0,81.7637,81.7957,81.7477,81.7637,14660.0
2015-08-06 15:05:00,102.13,102.14,102.1,102.12,51711.0,81.7797,81.7877,81.7557,81.7717,51711.0
2015-08-06 15:10:00,102.11,102.13,102.09,102.12,16533.0,81.7637,81.7797,81.7477,81.7717,16533.0
2015-08-06 15:15:00,102.12,102.16,102.09,102.16,26215.0,81.7717,81.8037,81.7477,81.8037,26215.0
2015-08-06 15:20:00,102.16,102.16,102.09,102.11,17536.0,81.8037,81.8037,81.7477,81.7637,17536.0
2015-08-06 15:25:00,102.1,102.11,102.05,102.07,16006.0,81.7557,81.7637,81.7157,81.7317,16006.0
2015-08-06 15:30:00,102.05,102.07,102.03,102.05,10932.0,81.7157,81.7317,81.6996,81.7157,10932.0
2015-08-06 15:35:00,102.05,102.11,102.02,102.11,11215.0,81.7157,81.7637,81.6916,81.7637,11215.0
2015-08-06 15:40:00,102.11,102.19,102.1,102.15,15977.0,81.7637,81.8278,81.7557,81.7957,15977.0
2015-08-06 15:45:00,102.16,102.25,102.15,102.22,19943.0,81.8037,81.8758,81.7957,81.8518,19943.0
2015-08-06 15:50:00,102.21,102.23,102.19,102.21,26220.0,81.8438,81.8598,81.8278,81.8438,26220.0
2015-08-06 15:55:00,102.21,102.24,102.15,102.16,28648.0,81.8438,81.8678,81.7957,81.8037,28648.0
2015-08-07 09:30:00,102.09,102.09,101.88,101.93,25461.0,81.7477,81.7477,81.5795,81.6196,25461.0
2015-08-07 09:35:00,101.93,102.06,101.92,101.98,63121.0,81.6196,81.7237,81.6116,81.6596,63121.0
2015-08-07 09:40:00,102.01,102.18,101.99,102.15,11955.0,81.6836,81.8198,81.6676,81.7957,11955.0
2015-08-07 09:45:00,102.14,102.17,102.01,102.01,8990.0,81.7877,81.8117,81.6836,81.6836,8990.0
2015-08-07 09:50:00,102.08,102.18,102.06,102.14,17613.0,81.7397,81.8198,81.7237,81.7877,17613.0
2015-08-07 09:55:00,102.13,102.13,102.06,102.12,6427.0,81.7797,81.7797,81.7237,81.7717,6427.0
2015-08-07 10:00:00,102.08,102.09,101.91,101.92,8834.0,81.7397,81.7477,81.6036,81.6116,8834.0
2015-08-07 10:05:00,101.93,102.01,101.88,102.01,1018.0,81.6196,81.6836,81.5795,81.6836,1018.0
2015-08-07 10:10:00,102.02,102.07,102.02,102.03,2337.0,81.6916,81.7317,81.6916,81.6996,2337.0
2015-08-07 10:15:00,102.02,102.05,101.98,102.04,3563.0,81.6916,81.7157,81.6596,81.7077,3563.0
2015-08-07 10:20:00,102.0,102.02,101.89,101.92,11276.0,81.6756,81.6916,81.5875,81.6116,11276.0
2015-08-07 10:25:00,101.9,101.92,101.8,101.84,69953.0,81.5955,81.6116,81.5155,81.5475,69953.0
2015-08-07 10:30:00,101.83,101.91,101.81,101.88,7027.0,81.5395,81.6036,81.5235,81.5795,7027.0
2015-08-07 10:35:00,101.91,101.93,101.88,101.92,5375.0,81.6036,81.6196,81.5795,81.6116,5375.0
2015-08-07 10:40:00,101.91,102.03,101.9,101.95,17170.0,81.6036,81.6996,81.5955,81.6356,17170.0
2015-08-07 10:45:00,101.95,102.03,101.88,101.99,7108.0,81.6356,81.6996,81.5795,81.6676,7108.0
2015-08-07 10:50:00,102.04,102.06,101.9,101.9,4009.0,81.7077,81.7237,81.5955,81.5955,4009.0
2015-08-07 10:55:00,101.86,101.92,101.85,101.86,5057.0,81.5635,81.6116,81.5555,81.5635,5057.0
2015-08-07 11:00:00,101.88,101.91,101.8,101.8,10341.0,81.5795,81.6036,81.5155,81.5155,10341.0
2015-08-07 11:05:00,101.78,101.84,101.76,101.77,25911.0,81.4995,81.5475,81.4834,81.4915,25911.0
2015-08-07 11:10:00,101.75,101.8,101.71,101.71,23363.0,81.4754,81.5155,81.4434,81.4434,23363.0
2015-08-07 11:15:00,101.7,101.74,101.58,101.59,8887.0,81.4354,81.4674,81.3393,81.3473,8887.0
2015-08-07 11:20:00,101.59,101.63,101.59,101.62,3435.0,81.3473,81.3793,81.3473,81.3713,3435.0
2015-08-07 11:25:00,101.6,101.66,101.6,101.65,22011.0,81.3553,81.4034,81.3553,81.3954,22011.0
2015-08-07 11:30:00,101.63,101.64,101.57,101.63,14939.0,81.3793,81.3874,81.3313,81.3793,14939.0
2015-08-07 11:35:00,101.62,101.63,101.59,101.61,4248.0,81.3713,81.3793,81.3473,81.3633,4248.0
2015-08-07 11:40:00,101.64,101.72,101.64,101.71,4428.0,81.3874,81.4514,81.3874,81.4434,4428.0
2015-08-07 11:45:00,101.7,101.75,101.67,101.67,4982.0,81.4354,81.4754,81.4114,81.4114,4982.0
2015-08-07 11:50:00,101.69,101.72,101.64,101.64,6544.0,81.4274,81.4514,81.3874,81.3874,6544.0
2015-08-07 11:55:00,101.6,101.68,101.6,101.67,5364.0,81.3553,81.4194,81.3553,81.4114,5364.0
2015-08-07 12:00:00,101.7,101.73,101.68,101.69,15406.0,81.4354,81.4594,81.4194,81.4274,15406.0
2015-08-07 12:05:00,101.69,101.72,101.69,101.71,3627.0,81.4274,81.4514,81.4274,81.4434,3627.0
2015-08-07 12:10:00,101.7,101.7,101.66,101.69,7164.0,81.4354,81.4354,81.4034,81.4274,7164.0
2015-08-07 12:15:00,101.68,101.69,101.68,101.68,3050.0,81.4194,81.4274,81.4194,81.4194,3050.0
2015-08-07 12:20:00,101.69,101.69,101.6,101.63,9414.0,81.4274,81.4274,81.3553,81.3793,9414.0
2015-08-07 12:25:00,101.65,101.68,101.62,101.62,4732.0,81.3954,81.4194,81.3713,81.3713,4732.0
2015-08-07 12:30:00,101.61,101.62,101.56,101.58,5443.0,81.3633,81.3713,81.3233,81.3393,5443.0
2015-08-07 12:35:00,101.58,101.61,101.5,101.61,25700.0,81.3393,81.3633,81.2753,81.3633,25700.0
2015-08-07 12:40:00,101.6,101.66,101.59,101.64,13225.0,81.3553,81.4034,81.3473,81.3874,13225.0
2015-08-07 12:45:00,101.66,101.66,101.57,101.58,11992.0,81.4034,81.4034,81.3313,81.3393,11992.0
2015-08-07 12:50:00,101.58,101.64,101.58,101.6,20202.0,81.3393,81.3874,81.3393,81.3553,20202.0
2015-08-07 12:55:00,101.6,101.61,101.55,101.6,8310.0,81.3553,81.3633,81.3153,81.3553,8310.0
2015-08-07 13:00:00,101.59,101.6,101.56,101.56,9274.0,81.3473,81.3553,81.3233,81.3233,9274.0
2015-08-07 13:05:00,101.56,101.58,101.54,101.55,3971.0,81.3233,81.3393,81.3073,81.3153,3971.0
2015-08-07 13:10:00,101.54,101.56,101.51,101.55,6151.0,81.3073,81.3233,81.2833,81.3153,6151.0
2015-08-07 13:15:00,101.55,101.57,101.54,101.56,10685.0,81.3153,81.3313,81.3073,81.3233,10685.0
2015-08-07 13:20:00,101.55,101.56,101.54,101.54,10416.0,81.3153,81.3233,81.3073,81.3073,10416.0
2015-08-07 13:25:00,101.53,101.58,101.49,101.57,10900.0,81.2993,81.3393,81.2672,81.3313,10900.0
2015-08-07 13:30:00,101.59,101.66,101.59,101.65,3686.0,81.3473,81.4034,81.3473,81.3954,3686.0
2015-08-07 13:35:00,101.64,101.68,101.61,101.61,3051.0,81.3874,81.4194,81.3633,81.3633,3051.0
2015-08-07 13:40:00,101.62,101.66,101.61,101.63,7862.0,81.3713,81.4034,81.3633,81.3793,7862.0
2015-08-07 13:45:00,101.62,101.69,101.62,101.64,14298.0,81.3713,81.4274,81.3713,81.3874,14298.0
2015-08-07 13:50:00,101.65,101.65,101.59,101.59,2200.0,81.3954,81.3954,81.3473,81.3473,2200.0
2015-08-07 13:55:00,101.61,101.62,101.59,101.61,9741.0,81.3633,81.3713,81.3473,81.3633,9741.0
2015-08-07 14:00:00,101.6,101.6,101.56,101.57,2554.0,81.3553,81.3553,81.3233,81.3313,2554.0
2015-08-07 14:05:00,101.54,101.62,101.54,101.62,91089.0,81.3073,81.3713,81.3073,81.3713,91089.0
2015-08-07 14:10:00,101.62,101.63,101.59,101.63,16379.0,81.3713,81.3793,81.3473,81.3793,16379.0
2015-08-07 14:15:00,101.63,101.64,101.53,101.53,51238.0,81.3793,81.3874,81.2993,81.2993,51238.0
2015-08-07 14:20:00,101.53,101.56,101.49,101.53,12045.0,81.2993,81.3233,81.2672,81.2993,12045.0
2015-08-07 14:25:00,101.54,101.59,101.53,101.56,10016.0,81.3073,81.3473,81.2993,81.3233,10016.0
2015-08-07 14:30:00,101.57,101.64,101.56,101.63,25847.0,81.3313,81.3874,81.3233,81.3793,25847.0
2015-08-07 14:35:00,101.63,101.66,101.63,101.64,19865.0,81.3793,81.4034,81.3793,81.3874,19865.0
2015-08-07 14:40:00,101.64,101.64,101.59,101.61,8077.0,81.3874,81.3874,81.3473,81.3633,8077.0
2015-08-07 14:45:00,101.61,101.62,101.58,101.62,2977.0,81.3633,81.3713,81.3393,81.3713,2977.0
2015-08-07 14:50:00,101.62,101.69,101.62,101.65,37137.0,81.3713,81.4274,81.3713,81.3954,37137.0
2015-08-07 14:55:00,101.65,101.66,101.6,101.64,7628.0,81.3954,81.4034,81.3553,81.3874,7628.0
2015-08-07 15:00:00,101.62,101.64,101.6,101.6,10833.0,81.3713,81.3874,81.3553,81.3553,10833.0
2015-08-07 15:05:00,101.59,101.59,101.53,101.59,15324.0,81.3473,81.3473,81.2993,81.3473,15324.0
2015-08-07 15:10:00,101.58,101.58,101.47,101.51,26933.0,81.3393,81.3393,81.2512,81.2833,26933.0
2015-08-07 15:15:00,101.52,101.58,101.49,101.57,12913.0,81.2913,81.3393,81.2672,81.3313,12913.0
2015-08-07 15:20:00,101.57,101.7,101.57,101.69,13429.0,81.3313,81.4354,81.3313,81.4274,13429.0
2015-08-07 15:25:00,101.7,101.78,101.67,101.74,20968.0,81.4354,81.4995,81.4114,81.4674,20968.0
2015-08-07 15:30:00,101.75,101.8,101.74,101.78,14864.0,81.4754,81.5155,81.4674,81.4995,14864.0
2015-08-07 15:35:00,101.78,101.78,101.73,101.76,6989.0,81.4995,81.4995,81.4594,81.4834,6989.0
2015-08-07 15:40:00,101.75,101.78,101.68,101.72,16772.0,81.4754,81.4995,81.4194,81.4514,16772.0
2015-08-07 15:45:00,101.71,101.79,101.69,101.79,26711.0,81.4434,81.5075,81.4274,81.5075,26711.0
2015-08-07 15:50:00,101.78,101.83,101.75,101.82,39737.0,81.4995,81.5395,81.4754,81.5315,39737.0
2015-08-07 15:55:00,101.82,101.83,101.78,101.83,21147.0,81.5315,81.5395,81.4995,81.5395,21147.0
2015-08-10 09:30:00,102.51,102.58,102.29,102.58,21368.0,82.084,82.1401,81.9078,82.1401,21368.0
2015-08-10 09:35:00,102.61,102.63,102.51,102.56,10100.0,82.1641,82.1801,82.084,82.124,10100.0
2015-08-10 09:40:00,102.56,102.59,102.5,102.58,6810.0,82.124,82.1481,82.076,82.1401,6810.0
2015-08-10 09:45:00,102.6,102.67,102.59,102.67,15187.0,82.1561,82.2121,82.1481,82.2121,15187.0
2015-08-10 09:50:00,102.7,102.74,102.67,102.71,15514.0,82.2361,82.2682,82.2121,82.2442,15514.0
2015-08-10 09:55:00,102.75,102.78,102.7,102.72,9657.0,82.2762,82.3002,82.2361,82.2522,9657.0
2015-08-10 10:00:00,102.73,102.76,102.64,102.65,8343.0,82.2602,82.2842,82.1881,82.1961,8343.0
2015-08-10 10:05:00,102.68,102.74,102.65,102.72,2907.0,82.2201,82.2682,82.1961,82.2522,2907.0
2015-08-10 10:10:00,102.75,102.76,102.69,102.75,9679.0,82.2762,82.2842,82.2281,82.2762,9679.0
2015-08-10 10:15:00,102.78,102.87,102.78,102.83,9524.0,82.3002,82.3723,82.3002,82.3402,9524.0
2015-08-10 10:20:00,102.81,102.89,102.81,102.82,15290.0,82.3242,82.3883,82.3242,82.3322,15290.0
2015-08-10 10:25:00,102.82,102.87,102.8,102.86,5149.0,82.3322,82.3723,82.3162,82.3643,5149.0
2015-08-10 10:30:00,102.82,102.85,102.79,102.85,13267.0,82.3322,82.3563,82.3082,82.3563,13267.0
2015-08-10 10:35:00,102.82,102.84,102.79,102.83,14585.0,82.3322,82.3482,82.3082,82.3402,14585.0
2015-08-10 10:40:00,102.83,102.9,102.82,102.89,7145.0,82.3402,82.3963,82.3322,82.3883,7145.0
2015-08-10 10:45:00,102.91,102.95,102.91,102.95,5133.0,82.4043,82.4363,82.4043,82.4363,5133.0
2015-08-10 10:50:00,102.94,102.94,102.89,102.92,12057.0,82.4283,82.4283,82.3883,82.4123,12057.0
2015-08-10 10:55:00,102.91,102.96,102.87,102.96,9500.0,82.4043,82.4443,82.3723,82.4443,9500.0
2015-08-10 11:00:00,102.95,103.02,102.95,103.02,9052.0,82.4363,82.4924,82.4363,82.4924,9052.0
2015-08-10 11:05:00,103.04,103.08,103.03,103.05,56600.0,82.5084,82.5404,82.5004,82.5164,56600.0
2015-08-10 11:10:00,103.06,103.07,103.02,103.02,7016.0,82.5244,82.5324,82.4924,82.4924,7016.0
2015-08-10 11:15:00,103.04,103.04,102.99,103.02,7852.0,82.5084,82.5084,82.4684,82.4924,7852.0
2015-08-10 11:20:00,103.02,103.06,103.02,103.04,23156.0,82.4924,82.5244,82.4924,82.5084,23156.0
2015-08-10 11:25:00,103.04,103.06,102.96,102.96,11523.0,82.5084,82.5244,82.4443,82.4443,11523.0
2015-08-10 11:30:00,102.98,103.03,102.98,103.01,3842.0,82.4604,82.5004,82.4604,82.4844,3842.0
2015-08-10 11:35:00,103.03,103.07,103.03,103.03,4320.0,82.5004,82.5324,82.5004,82.5004,4320.0
2015-08-10 11:40:00,103.06,103.07,103.03,103.03,13033.0,82.5244,82.5324,82.5004,82.5004,13033.0
2015-08-10 11:45:00,103.05,103.07,103.01,103.03,4305.0,82.5164,82.5324,82.4844,82.5004,4305.0
2015-08-10 11:50:00,103.02,103.06,103.02,103.06,6843.0,82.4924,82.5244,82.4924,82.5244,6843.0
2015-08-10 11:55:00,103.04,103.07,103.03,103.05,10917.0,82.5084,82.5324,82.5004,82.5164,10917.0
2015-08-10 12:00:00,103.04,103.04,103.0,103.02,7673.0,82.5084,82.5084,82.4764,82.4924,7673.0
2015-08-10 12:05:00,103.01,103.02,102.99,103.01,20191.0,82.4844,82.4924,82.4684,82.4844,20191.0
2015-08-10 12:10:00,103.01,103.05,102.99,103.05,3863.0,82.4844,82.5164,82.4684,82.5164,3863.0
2015-08-10 12:15:00,103.05,103.07,103.03,103.05,1891.0,82.5164,82.5324,82.5004,82.5164,1891.0
2015-08-10 12:20:00,103.07,103.09,103.05,103.05,1258.0,82.5324,82.5484,82.5164,82.5164,1258.0
2015-08-10 12:25:00,103.06,103.07,103.06,103.07,3476.0,82.5244,82.5324,82.5244,82.5324,3476.0
2015-08-10 12:30:00,103.08,103.08,103.05,103.07,5870.0,82.5404,82.5404,82.5164,82.5324,5870.0
2015-08-10 12:35:00,103.07,103.08,103.07,103.08,2989.0,82.5324,82.5404,82.5324,82.5404,2989.0
2015-08-10 12:40:00,103.09,103.1,103.07,103.08,8597.0,82.5484,82.5564,82.5324,82.5404,8597.0
2015-08-10 12:45:00,103.09,103.13,103.08,103.12,180946.0,82.5484,82.5805,82.5404,82.5725,180946.0
2015-08-10 12:50:00,103.13,103.13,103.08,103.11,9132.0,82.5805,82.5805,82.5404,82.5644,9132.0
2015-08-10 12:55:00,103.12,103.15,103.12,103.15,21188.0,82.5725,82.5965,82.5725,82.5965,21188.0
2015-08-10 13:00:00,103.12,103.17,103.12,103.17,4260.0,82.5725,82.6125,82.5725,82.6125,4260.0
2015-08-10 13:05:00,103.15,103.2,103.15,103.18,9259.0,82.5965,82.6365,82.5965,82.6205,9259.0
2015-08-10 13:10:00,103.19,103.2,103.17,103.18,4063.0,82.6285,82.6365,82.6125,82.6205,4063.0
2015-08-10 13:15:00,103.18,103.2,103.16,103.16,2509.0,82.6205,82.6365,82.6045,82.6045,2509.0
2015-08-10 13:20:00,103.15,103.17,103.14,103.17,5449.0,82.5965,82.6125,82.5885,82.6125,5449.0
2015-08-10 13:25:00,103.17,103.17,103.14,103.14,5374.0,82.6125,82.6125,82.5885,82.5885,5374.0
2015-08-10 13:30:00,103.15,103.18,103.15,103.18,5017.0,82.5965,82.6205,82.5965,82.6205,5017.0
2015-08-10 13:35:00,103.18,103.2,103.17,103.19,20817.0,82.6205,82.6365,82.6125,82.6285,20817.0
2015-08-10 13:40:00,103.19,103.2,103.17,103.18,10681.0,82.6285,82.6365,82.6125,82.6205,10681.0
2015-08-10 13:45:00,103.17,103.17,103.15,103.16,4445.0,82.6125,82.6125,82.5965,82.6045,4445.0
2015-08-10 13:50:00,103.16,103.17,103.15,103.15,21064.0,82.6045,82.6125,82.5965,82.5965,21064.0
2015-08-10 13:55:00,103.16,103.18,103.15,103.18,11942.0,82.6045,82.6205,82.5965,82.6205,11942.0
2015-08-10 14:00:00,103.19,103.2,103.13,103.15,13066.0,82.6285,82.6365,82.5805,82.5965,13066.0
2015-08-10 14:05:00,103.17,103.19,103.16,103.18,5182.0,82.6125,82.6285,82.6045,82.6205,5182.0
2015-08-10 14:10:00,103.19,103.2,103.18,103.19,10902.0,82.6285,82.6365,82.6205,82.6285,10902.0
2015-08-10 14:15:00,103.19,103.26,103.19,103.23,21688.0,82.6285,82.6846,82.6285,82.6605,21688.0
2015-08-10 14:20:00,103.23,103.24,103.21,103.23,33084.0,82.6605,82.6685,82.6445,82.6605,33084.0
2015-08-10 14:25:00,103.22,103.23,103.21,103.22,5807.0,82.6525,82.6605,82.6445,82.6525,5807.0
2015-08-10 14:30:00,103.22,103.22,103.18,103.18,12406.0,82.6525,82.6525,82.6205,82.6205,12406.0
2015-08-10 14:35:00,103.18,103.2,103.18,103.2,7265.0,82.6205,82.6365,82.6205,82.6365,7265.0
2015-08-10 14:40:00,103.19,103.2,103.17,103.18,9794.0,82.6285,82.6365,82.6125,82.6205,9794.0
2015-08-10 14:45:00,103.18,103.19,103.16,103.18,8319.0,82.6205,82.6285,82.6045,82.6205,8319.0
2015-08-10 14:50:00,103.18,103.23,103.18,103.21,10613.0,82.6205,82.6605,82.6205,82.6445,10613.0
2015-08-10 14:55:00,103.21,103.23,103.19,103.22,27363.0,82.6445,82.6605,82.6285,82.6525,27363.0
2015-08-10 15:00:00,103.21,103.23,103.2,103.23,14687.0,82.6445,82.6605,82.6365,82.6605,14687.0
2015-08-10 15:05:00,103.22,103.24,103.21,103.21,11354.0,82.6525,82.6685,82.6445,82.6445,11354.0
2015-08-10 15:10:00,103.21,103.23,103.21,103.23,6979.0,82.6445,82.6605,82.6445,82.6605,6979.0
2015-08-10 15:15:00,103.24,103.26,103.24,103.25,6594.0,82.6685,82.6846,82.6685,82.6766,6594.0
2015-08-10 15:20:00,103.25,103.28,103.25,103.26,6402.0,82.6766,82.7006,82.6766,82.6846,6402.0
2015-08-10 15:25:00,103.26,103.27,103.23,103.24,6369.0,82.6846,82.6926,82.6605,82.6685,6369.0
2015-08-10 15:30:00,103.25,103.27,103.23,103.24,20200.0,82.6766,82.6926,82.6605,82.6685,20200.0
2015-08-10 15:35:00,103.23,103.24,103.16,103.19,18620.0,82.6605,82.6685,82.6045,82.6285,18620.0
2015-08-10 15:40:00,103.19,103.22,103.19,103.21,12428.0,82.6285,82.6525,82.6285,82.6445,12428.0
2015-08-10 15:45:00,103.22,103.23,103.17,103.17,35456.0,82.6525,82.6605,82.6125,82.6125,35456.0
2015-08-10 15:50:00,103.18,103.21,103.17,103.19,37650.0,82.6205,82.6445,82.6125,82.6285,37650.0
2015-08-10 15:55:00,103.2,103.3,103.19,103.28,78971.0,82.6365,82.7166,82.6285,82.7006,78971.0
2015-08-11 09:30:00,102.39,102.44,102.24,102.36,20996.0,81.9879,82.0279,81.8678,81.9639,20996.0
2015-08-11 09:35:00,102.42,102.45,102.33,102.37,22497.0,82.0119,82.036,81.9399,81.9719,22497.0
2015-08-11 09:40:00,102.41,102.41,102.3,102.37,7766.0,82.0039,82.0039,81.9158,81.9719,7766.0
2015-08-11 09:45:00,102.4,102.4,102.3,102.31,16105.0,81.9959,81.9959,81.9158,81.9239,16105.0
2015-08-11 09:50:00,102.35,102.37,102.23,102.24,16228.0,81.9559,81.9719,81.8598,81.8678,16228.0
2015-08-11 09:55:00,102.27,102.31,102.26,102.31,5423.0,81.8918,81.9239,81.8838,81.9239,5423.0
2015-08-11 10:00:00,102.28,102.31,102.23,102.26,16435.0,81.8998,81.9239,81.8598,81.8838,16435.0
2015-08-11 10:05:00,102.24,102.46,102.24,102.42,7634.0,81.8678,82.044,81.8678,82.0119,7634.0
2015-08-11 10:10:00,102.4,102.4,102.34,102.4,7172.0,81.9959,81.9959,81.9479,81.9959,7172.0
2015-08-11 10:15:00,102.38,102.46,102.38,102.46,4760.0,81.9799,82.044,81.9799,82.044,4760.0
2015-08-11 10:20:00,102.49,102.54,102.49,102.52,11638.0,82.068,82.108,82.068,82.092,11638.0
2015-08-11 10:25:00,102.52,102.56,102.5,102.5,4839.0,82.092,82.124,82.076,82.076,4839.0
2015-08-11 10:30:00,102.48,102.49,102.43,102.45,9954.0,82.06,82.068,82.0199,82.036,9954.0
2015-08-11 10:35:00,102.49,102.49,102.4,102.45,26922.0,82.068,82.068,81.9959,82.036,26922.0
2015-08-11 10:40:00,102.45,102.54,102.45,102.48,10804.0,82.036,82.108,82.036,82.06,10804.0
2015-08-11 10:45:00,102.49,102.53,102.47,102.47,4558.0,82.068,82.1,82.052,82.052,4558.0
2015-08-11 10:50:00,102.47,102.47,102.38,102.38,16428.0,82.052,82.052,81.9799,81.9799,16428.0
2015-08-11 10:55:00,102.38,102.42,102.33,102.34,7526.0,81.9799,82.0119,81.9399,81.9479,7526.0
2015-08-11 11:00:00,102.32,102.37,102.28,102.28,5381.0,81.9319,81.9719,81.8998,81.8998,5381.0
2015-08-11 11:05:00,102.29,102.29,102.16,102.17,4578.0,81.9078,81.9078,81.8037,81.8117,4578.0
2015-08-11 11:10:00,102.17,102.23,102.17,102.23,2955.0,81.8117,81.8598,81.8117,81.8598,2955.0
2015-08-11 11:15:00,102.27,102.27,102.19,102.19,7593.0,81.8918,81.8918,81.8278,81.8278,7593.0
2015-08-11 11:20:00,102.19,102.2,102.12,102.14,4196.0,81.8278,81.8358,81.7717,81.7877,4196.0
2015-08-11 11:25:00,102.14,102.14,102.08,102.1,6651.0,81.7877,81.7877,81.7397,81.7557,6651.0
2015-08-11 11:30:00,102.17,102.17,102.14,102.16,4761.0,81.8117,81.8117,81.7877,81.8037,4761.0
2015-08-11 11:35:00,102.17,102.25,102.17,102.19,5193.0,81.8117,81.8758,81.8117,81.8278,5193.0
2015-08-11 11:40:00,102.21,102.21,102.17,102.19,1777.0,81.8438,81.8438,81.8117,81.8278,1777.0
2015-08-11 11:45:00,102.21,102.21,102.07,102.08,14061.0,81.8438,81.8438,81.7317,81.7397,14061.0
2015-08-11 11:50:00,102.08,102.11,102.06,102.09,37669.0,81.7397,81.7637,81.7237,81.7477,37669.0
2015-08-11 11:55:00,102.05,102.09,102.04,102.08,4226.0,81.7157,81.7477,81.7077,81.7397,4226.0
2015-08-11 12:00:00,102.09,102.12,102.07,102.11,6912.0,81.7477,81.7717,81.7317,81.7637,6912.0
2015-08-11 12:05:00,102.11,102.19,102.11,102.18,9991.0,81.7637,81.8278,81.7637,81.8198,9991.0
2015-08-11 12:10:00,102.19,102.24,102.19,102.21,15382.0,81.8278,81.8678,81.8278,81.8438,15382.0
2015-08-11 12:15:00,102.19,102.23,102.17,102.18,5406.0,81.8278,81.8598,81.8117,81.8198,5406.0
2015-08-11 12:20:00,102.18,102.2,102.16,102.17,5119.0,81.8198,81.8358,81.8037,81.8117,5119.0
2015-08-11 12:25:00,102.18,102.24,102.16,102.24,3947.0,81.8198,81.8678,81.8037,81.8678,3947.0
2015-08-11 12:30:00,102.21,102.27,102.21,102.26,4126.0,81.8438,81.8918,81.8438,81.8838,4126.0
2015-08-11 12:35:00,102.26,102.26,102.2,102.21,1760.0,81.8838,81.8838,81.8358,81.8438,1760.0
2015-08-11 12:40:00,102.16,102.19,102.1,102.1,10647.0,81.8037,81.8278,81.7557,81.7557,10647.0
2015-08-11 12:45:00,102.12,102.14,102.11,102.13,3969.0,81.7717,81.7877,81.7637,81.7797,3969.0
2015-08-11 12:50:00,102.12,102.14,102.12,102.14,1939.0,81.7717,81.7877,81.7717,81.7877,1939.0
2015-08-11 12:55:00,102.1,102.1,102.03,102.04,4164.0,81.7557,81.7557,81.6996,81.7077,4164.0
2015-08-11 13:00:00,102.02,102.07,102.0,102.01,10322.0,81.6916,81.7317,81.6756,81.6836,10322.0
2015-08-11 13:05:00,102.03,102.05,101.94,101.96,6745.0,81.6996,81.7157,81.6276,81.6436,6745.0
2015-08-11 13:10:00,101.93,101.99,101.9,101.97,14243.0,81.6196,81.6676,81.5955,81.6516,14243.0
2015-08-11 13:15:00,101.96,102.0,101.96,101.99,21209.0,81.6436,81.6756,81.6436,81.6676,21209.0
2015-08-11 13:20:00,102.0,102.05,101.95,102.03,10795.0,81.6756,81.7157,81.6356,81.6996,10795.0
2015-08-11 13:25:00,102.03,102.07,102.01,102.04,9420.0,81.6996,81.7317,81.6836,81.7077,9420.0
2015-08-11 13:30:00,102.04,102.06,102.01,102.05,8234.0,81.7077,81.7237,81.6836,81.7157,8234.0
2015-08-11 13:35:00,102.07,102.19,102.05,102.18,11195.0,81.7317,81.8278,81.7157,81.8198,11195.0
2015-08-11 13:40:00,102.18,102.19,102.13,102.13,3281.0,81.8198,81.8278,81.7797,81.7797,3281.0
2015-08-11 13:45:00,102.14,102.16,102.09,102.1,2499.0,81.7877,81.8037,81.7477,81.7557,2499.0
2015-08-11 13:50:00,102.12,102.13,102.06,102.08,5441.0,81.7717,81.7797,81.7237,81.7397,5441.0
2015-08-11 13:55:00,102.08,102.08,102.01,102.02,5944.0,81.7397,81.7397,81.6836,81.6916,5944.0
2015-08-11 14:00:00,102.01,102.05,101.99,102.03,6599.0,81.6836,81.7157,81.6676,81.6996,6599.0
2015-08-11 14:05:00,102.0,102.1,102.0,102.08,3309.0,81.6756,81.7557,81.6756,81.7397,3309.0
2015-08-11 14:10:00,102.1,102.13,102.04,102.04,5243.0,81.7557,81.7797,81.7077,81.7077,5243.0
2015-08-11 14:15:00,102.04,102.04,102.0,102.02,3036.0,81.7077,81.7077,81.6756,81.6916,3036.0
2015-08-11 14:20:00,102.04,102.11,102.02,102.1,4538.0,81.7077,81.7637,81.6916,81.7557,4538.0
2015-08-11 14:25:00,102.09,102.22,102.07,102.16,15452.0,81.7477,81.8518,81.7317,81.8037,15452.0
2015-08-11 14:30:00,102.16,102.17,102.1,102.11,38766.0,81.8037,81.8117,81.7557,81.7637,38766.0
2015-08-11 14:35:00,102.11,102.17,102.08,102.15,18785.0,81.7637,81.8117,81.7397,81.7957,18785.0
2015-08-11 14:40:00,102.14,102.15,102.13,102.15,2534.0,81.7877,81.7957,81.7797,81.7957,2534.0
2015-08-11 14:45:00,102.13,102.15,102.12,102.13,12587.0,81.7797,81.7957,81.7717,81.7797,12587.0
2015-08-11 14:50:00,102.12,102.15,102.08,102.15,30131.0,81.7717,81.7957,81.7397,81.7957,30131.0
2015-08-11 14:55:00,102.14,102.24,102.14,102.22,10077.0,81.7877,81.8678,81.7877,81.8518,10077.0
2015-08-11 15:00:00,102.21,102.25,102.18,102.21,4736.0,81.8438,81.8758,81.8198,81.8438,4736.0
2015-08-11 15:05:00,102.23,102.26,102.18,102.18,5766.0,81.8598,81.8838,81.8198,81.8198,5766.0
2015-08-11 15:10:00,102.18,102.34,102.17,102.34,6507.0,81.8198,81.9479,81.8117,81.9479,6507.0
2015-08-11 15:15:00,102.34,102.34,102.26,102.28,12703.0,81.9479,81.9479,81.8838,81.8998,12703.0
2015-08-11 15:20:00,102.29,102.29,102.24,102.27,6485.0,81.9078,81.9078,81.8678,81.8918,6485.0
2015-08-11 15:25:00,102.28,102.32,102.27,102.3,4477.0,81.8998,81.9319,81.8918,81.9158,4477.0
2015-08-11 15:30:00,102.31,102.32,102.26,102.31,9405.0,81.9239,81.9319,81.8838,81.9239,9405.0
2015-08-11 15:35:00,102.31,102.4,102.29,102.39,18617.0,81.9239,81.9959,81.9078,81.9879,18617.0
2015-08-11 15:40:00,102.38,102.43,102.34,102.4,8433.0,81.9799,82.0199,81.9479,81.9959,8433.0
2015-08-11 15:45:00,102.4,102.42,102.33,102.33,10546.0,81.9959,82.0119,81.9399,81.9399,10546.0
2015-08-11 15:50:00,102.34,102.45,102.33,102.44,15724.0,81.9479,82.036,81.9399,82.0279,15724.0
2015-08-11 15:55:00,102.43,102.46,102.37,102.43,130904.0,82.0199,82.044,81.9719,82.0199,130904.0
2015-08-12 09:30:00,101.7,101.76,101.46,101.5,39962.0,81.4354,81.4834,81.2432,81.2753,39962.0
2015-08-12 09:35:00,101.54,101.68,101.53,101.68,11768.0,81.3073,81.4194,81.2993,81.4194,11768.0
2015-08-12 09:40:00,101.64,101.81,101.59,101.59,13488.0,81.3874,81.5235,81.3473,81.3473,13488.0
2015-08-12 09:45:00,101.61,101.68,101.57,101.57,57118.0,81.3633,81.4194,81.3313,81.3313,57118.0
2015-08-12 09:50:00,101.52,101.54,101.42,101.51,12843.0,81.2913,81.3073,81.2112,81.2833,12843.0
2015-08-12 09:55:00,101.52,101.55,101.47,101.47,3200.0,81.2913,81.3153,81.2512,81.2512,3200.0
2015-08-12 10:00:00,101.44,101.47,101.31,101.41,6536.0,81.2272,81.2512,81.1231,81.2032,6536.0
2015-08-12 10:05:00,101.39,101.39,101.2,101.2,31751.0,81.1872,81.1872,81.035,81.035,31751.0
2015-08-12 10:10:00,101.19,101.23,101.12,101.13,19280.0,81.027,81.0591,80.971,80.979,19280.0
2015-08-12 10:15:00,101.08,101.24,101.07,101.22,8234.0,80.9389,81.0671,80.9309,81.051,8234.0
2015-08-12 10:20:00,101.2,101.2,100.93,100.95,24364.0,81.035,81.035,80.8188,80.8348,24364.0
2015-08-12 10:25:00,100.97,101.16,100.94,101.16,20400.0,80.8509,81.003,80.8268,81.003,20400.0
2015-08-12 10:30:00,101.16,101.22,101.09,101.2,11285.0,81.003,81.051,80.9469,81.035,11285.0
2015-08-12 10:35:00,101.19,101.23,101.14,101.22,17293.0,81.027,81.0591,80.987,81.051,17293.0
2015-08-12 10:40:00,101.2,101.22,101.14,101.14,16748.0,81.035,81.051,80.987,80.987,16748.0
2015-08-12 10:45:00,101.14,101.22,101.13,101.14,15951.0,80.987,81.051,80.979,80.987,15951.0
2015-08-12 10:50:00,101.14,101.19,101.11,101.14,18859.0,80.987,81.027,80.963,80.987,18859.0
2015-08-12 10:55:00,101.14,101.17,101.08,101.16,7617.0,80.987,81.011,80.9389,81.003,7617.0
2015-08-12 11:00:00,101.16,101.34,101.15,101.29,6145.0,81.003,81.1471,80.995,81.1071,6145.0
2015-08-12 11:05:00,101.29,101.34,101.27,101.3,6510.0,81.1071,81.1471,81.0911,81.1151,6510.0
2015-08-12 11:10:00,101.31,101.34,101.2,101.21,16514.0,81.1231,81.1471,81.035,81.043,16514.0
2015-08-12 11:15:00,101.2,101.26,101.19,101.23,14888.0,81.035,81.0831,81.027,81.0591,14888.0
2015-08-12 11:20:00,101.23,101.25,101.18,101.19,210707.0,81.0591,81.0751,81.019,81.027,210707.0
2015-08-12 11:25:00,101.2,101.26,101.19,101.24,23150.0,81.035,81.0831,81.027,81.0671,23150.0
2015-08-12 11:30:00,101.22,101.25,101.17,101.24,18067.0,81.051,81.0751,81.011,81.0671,18067.0
2015-08-12 11:35:00,101.26,101.27,101.21,101.21,49983.0,81.0831,81.0911,81.043,81.043,49983.0
2015-08-12 11:40:00,101.22,101.25,101.18,101.19,21036.0,81.051,81.0751,81.019,81.027,21036.0
2015-08-12 11:45:00,101.18,101.23,101.17,101.23,72462.0,81.019,81.0591,81.011,81.0591,72462.0
2015-08-12 11:50:00,101.23,101.23,101.15,101.17,22762.0,81.0591,81.0591,80.995,81.011,22762.0
2015-08-12 11:55:00,101.19,101.22,101.16,101.19,2837.0,81.027,81.051,81.003,81.027,2837.0
2015-08-12 12:00:00,101.2,101.2,101.09,101.12,6328.0,81.035,81.035,80.9469,80.971,6328.0
2015-08-12 12:05:00,101.11,101.18,101.1,101.17,4597.0,80.963,81.019,80.955,81.011,4597.0
2015-08-12 12:10:00,101.17,101.28,101.17,101.28,13330.0,81.011,81.0991,81.011,81.0991,13330.0
2015-08-12 12:15:00,101.3,101.34,101.29,101.34,10357.0,81.1151,81.1471,81.1071,81.1471,10357.0
2015-08-12 12:20:00,101.31,101.35,101.27,101.35,8701.0,81.1231,81.1551,81.0911,81.1551,8701.0
2015-08-12 12:25:00,101.33,101.45,101.33,101.45,5700.0,81.1391,81.2352,81.1391,81.2352,5700.0
2015-08-12 12:30:00,101.48,101.63,101.45,101.61,16271.0,81.2592,81.3793,81.2352,81.3633,16271.0
2015-08-12 12:35:00,101.62,101.67,101.6,101.65,8313.0,81.3713,81.4114,81.3553,81.3954,8313.0
2015-08-12 12:40:00,101.65,101.74,101.64,101.7,15296.0,81.3954,81.4674,81.3874,81.4354,15296.0
2015-08-12 12:45:00,101.72,101.74,101.65,101.66,57310.0,81.4514,81.4674,81.3954,81.4034,57310.0
2015-08-12 12:50:00,101.65,101.71,101.64,101.71,31597.0,81.3954,81.4434,81.3874,81.4434,31597.0
2015-08-12 12:55:00,101.7,101.71,101.61,101.62,33126.0,81.4354,81.4434,81.3633,81.3713,33126.0
2015-08-12 13:00:00,101.62,101.78,101.62,101.77,51765.0,81.3713,81.4995,81.3713,81.4915,51765.0
2015-08-12 13:05:00,101.76,101.81,101.73,101.73,72798.0,81.4834,81.5235,81.4594,81.4594,72798.0
2015-08-12 13:10:00,101.76,101.77,101.69,101.76,21209.0,81.4834,81.4915,81.4274,81.4834,21209.0
2015-08-12 13:15:00,101.77,101.89,101.76,101.88,44613.0,81.4915,81.5875,81.4834,81.5795,44613.0
2015-08-12 13:20:00,101.89,101.94,101.88,101.92,20075.0,81.5875,81.6276,81.5795,81.6116,20075.0
2015-08-12 13:25:00,101.93,101.93,101.83,101.84,12501.0,81.6196,81.6196,81.5395,81.5475,12501.0
2015-08-12 13:30:00,101.84,101.87,101.79,101.81,17347.0,81.5475,81.5715,81.5075,81.5235,17347.0
2015-08-12 13:35:00,101.81,101.85,101.8,101.84,31430.0,81.5235,81.5555,81.5155,81.5475,31430.0
2015-08-12 13:40:00,101.85,101.88,101.84,101.88,24419.0,81.5555,81.5795,81.5475,81.5795,24419.0
2015-08-12 13:45:00,101.88,102.0,101.84,101.98,40398.0,81.5795,81.6756,81.5475,81.6596,40398.0
2015-08-12 13:50:00,101.97,102.09,101.96,102.09,24910.0,81.6516,81.7477,81.6436,81.7477,24910.0
2015-08-12 13:55:00,102.09,102.11,102.06,102.06,36475.0,81.7477,81.7637,81.7237,81.7237,36475.0
2015-08-12 14:00:00,102.05,102.06,101.94,101.95,2649.0,81.7157,81.7237,81.6276,81.6356,2649.0
2015-08-12 14:05:00,101.91,101.98,101.9,101.98,25226.0,81.6036,81.6596,81.5955,81.6596,25226.0
2015-08-12 14:10:00,101.98,102.09,101.98,102.09,9098.0,81.6596,81.7477,81.6596,81.7477,9098.0
2015-08-12 14:15:00,102.09,102.09,102.01,102.09,7786.0,81.7477,81.7477,81.6836,81.7477,7786.0
2015-08-12 14:20:00,102.08,102.09,102.01,102.01,10283.0,81.7397,81.7477,81.6836,81.6836,10283.0
2015-08-12 14:25:00,102.02,102.03,101.86,101.88,11387.0,81.6916,81.6996,81.5635,81.5795,11387.0
2015-08-12 14:30:00,101.89,101.97,101.86,101.88,203273.0,81.5875,81.6516,81.5635,81.5795,203273.0
2015-08-12 14:35:00,101.89,102.1,101.89,102.1,19814.0,81.5875,81.7557,81.5875,81.7557,19814.0
2015-08-12 14:40:00,102.1,102.18,102.07,102.18,8133.0,81.7557,81.8198,81.7317,81.8198,8133.0
2015-08-12 14:45:00,102.21,102.29,102.19,102.29,17738.0,81.8438,81.9078,81.8278,81.9078,17738.0
2015-08-12 14:50:00,102.29,102.34,102.25,102.34,25058.0,81.9078,81.9479,81.8758,81.9479,25058.0
2015-08-12 14:55:00,102.35,102.37,102.28,102.36,10888.0,81.9559,81.9719,81.8998,81.9639,10888.0
2015-08-12 15:00:00,102.36,102.47,102.35,102.36,15119.0,81.9639,82.052,81.9559,81.9639,15119.0
2015-08-12 15:05:00,102.36,102.43,102.34,102.43,6718.0,81.9639,82.0199,81.9479,82.0199,6718.0
2015-08-12 15:10:00,102.43,102.43,102.35,102.35,17093.0,82.0199,82.0199,81.9559,81.9559,17093.0
2015-08-12 15:15:00,102.35,102.37,102.29,102.37,15119.0,81.9559,81.9719,81.9078,81.9719,15119.0
2015-08-12 15:20:00,102.38,102.5,102.36,102.49,17684.0,81.9799,82.076,81.9639,82.068,17684.0
2015-08-12 15:25:00,102.5,102.62,102.49,102.61,12746.0,82.076,82.1721,82.068,82.1641,12746.0
2015-08-12 15:30:00,102.62,102.68,102.57,102.67,41212.0,82.1721,82.2201,82.132,82.2121,41212.0
2015-08-12 15:35:00,102.68,102.68,102.54,102.54,25472.0,82.2201,82.2201,82.108,82.108,25472.0
2015-08-12 15:40:00,102.55,102.56,102.49,102.51,162058.0,82.116,82.124,82.068,82.084,162058.0
2015-08-12 15:45:00,102.5,102.54,102.47,102.52,22346.0,82.076,82.108,82.052,82.092,22346.0
2015-08-12 15:50:00,102.51,102.57,102.46,102.54,84405.0,82.084,82.132,82.044,82.108,84405.0
2015-08-12 15:55:00,102.54,102.55,102.49,102.55,121676.0,82.108,82.116,82.068,82.116,121676.0
2015-08-13 09:30:00,102.51,102.57,102.42,102.48,20857.0,82.084,82.132,82.0119,82.06,20857.0
2015-08-13 09:35:00,102.46,102.46,102.23,102.24,12154.0,82.044,82.044,81.8598,81.8678,12154.0
2015-08-13 09:40:00,102.22,102.33,102.21,102.25,7272.0,81.8518,81.9399,81.8438,81.8758,7272.0
2015-08-13 09:45:00,102.25,102.25,102.11,102.11,4900.0,81.8758,81.8758,81.7637,81.7637,4900.0
2015-08-13 09:50:00,102.12,102.27,102.1,102.27,8988.0,81.7717,81.8918,81.7557,81.8918,8988.0
2015-08-13 09:55:00,102.26,102.34,102.24,102.28,6582.0,81.8838,81.9479,81.8678,81.8998,6582.0
2015-08-13 10:00:00,102.31,102.31,102.14,102.14,5026.0,81.9239,81.9239,81.7877,81.7877,5026.0
2015-08-13 10:05:00,102.1,102.28,102.1,102.26,9256.0,81.7557,81.8998,81.7557,81.8838,9256.0
2015-08-13 10:10:00,102.31,102.31,102.15,102.15,4063.0,81.9239,81.9239,81.7957,81.7957,4063.0
2015-08-13 10:15:00,102.11,102.19,102.08,102.11,5774.0,81.7637,81.8278,81.7397,81.7637,5774.0
2015-08-13 10:20:00,102.09,102.18,102.08,102.14,4391.0,81.7477,81.8198,81.7397,81.7877,4391.0
2015-08-13 10:25:00,102.16,102.25,102.16,102.25,5097.0,81.8037,81.8758,81.8037,81.8758,5097.0
2015-08-13 10:30:00,102.2,102.24,102.15,102.22,4060.0,81.8358,81.8678,81.7957,81.8518,4060.0
2015-08-13 10:35:00,102.23,102.44,102.23,102.41,19453.0,81.8598,82.0279,81.8598,82.0039,19453.0
2015-08-13 10:40:00,102.45,102.45,102.37,102.39,4863.0,82.036,82.036,81.9719,81.9879,4863.0
2015-08-13 10:45:00,102.38,102.39,102.32,102.33,2639.0,81.9799,81.9879,81.9319,81.9399,2639.0
2015-08-13 10:50:00,102.31,102.42,102.28,102.4,16926.0,81.9239,82.0119,81.8998,81.9959,16926.0
2015-08-13 10:55:00,102.38,102.38,102.29,102.3,15383.0,81.9799,81.9799,81.9078,81.9158,15383.0
2015-08-13 11:00:00,102.32,102.36,102.25,102.27,8219.0,81.9319,81.9639,81.8758,81.8918,8219.0
2015-08-13 11:05:00,102.3,102.3,102.16,102.19,4020.0,81.9158,81.9158,81.8037,81.8278,4020.0
2015-08-13 11:10:00,102.16,102.24,102.15,102.23,5433.0,81.8037,81.8678,81.7957,81.8598,5433.0
2015-08-13 11:15:00,102.23,102.38,102.23,102.36,7554.0,81.8598,81.9799,81.8598,81.9639,7554.0
2015-08-13 11:20:00,102.34,102.34,102.29,102.34,7969.0,81.9479,81.9479,81.9078,81.9479,7969.0
2015-08-13 11:25:00,102.31,102.31,102.24,102.27,1750.0,81.9239,81.9239,81.8678,81.8918,1750.0
2015-08-13 11:30:00,102.3,102.32,102.24,102.31,5895.0,81.9158,81.9319,81.8678,81.9239,5895.0
2015-08-13 11:35:00,102.31,102.34,102.26,102.26,2669.0,81.9239,81.9479,81.8838,81.8838,2669.0
2015-08-13 11:40:00,102.27,102.32,102.27,102.29,7290.0,81.8918,81.9319,81.8918,81.9078,7290.0
2015-08-13 11:45:00,102.31,102.39,102.29,102.39,68157.0,81.9239,81.9879,81.9078,81.9879,68157.0
2015-08-13 11:50:00,102.39,102.4,102.34,102.38,9733.0,81.9879,81.9959,81.9479,81.9799,9733.0
2015-08-13 11:55:00,102.38,102.38,102.29,102.36,23001.0,81.9799,81.9799,81.9078,81.9639,23001.0
2015-08-13 12:00:00,102.39,102.47,102.38,102.47,3720.0,81.9879,82.052,81.9799,82.052,3720.0
2015-08-13 12:05:00,102.47,102.53,102.47,102.47,6109.0,82.052,82.1,82.052,82.052,6109.0
2015-08-13 12:10:00,102.47,102.5,102.46,102.5,3994.0,82.052,82.076,82.044,82.076,3994.0
2015-08-13 12:15:00,102.47,102.49,102.45,102.45,20390.0,82.052,82.068,82.036,82.036,20390.0
2015-08-13 12:20:00,102.45,102.48,102.45,102.48,2880.0,82.036,82.06,82.036,82.06,2880.0
2015-08-13 12:25:00,102.52,102.6,102.52,102.6,9243.0,82.092,82.1561,82.092,82.1561,9243.0
2015-08-13 12:30:00,102.58,102.58,102.57,102.57,3334.0,82.1401,82.1401,82.132,82.132,3334.0
2015-08-13 12:35:00,102.56,102.57,102.53,102.55,6361.0,82.124,82.132,82.1,82.116,6361.0
2015-08-13 12:40:00,102.55,102.55,102.46,102.49,29983.0,82.116,82.116,82.044,82.068,29983.0
2015-08-13 12:45:00,102.49,102.57,102.49,102.57,9158.0,82.068,82.132,82.068,82.132,9158.0
2015-08-13 12:50:00,102.58,102.61,102.55,102.59,9309.0,82.1401,82.1641,82.116,82.1481,9309.0
2015-08-13 12:55:00,102.59,102.59,102.57,102.58,2084.0,82.1481,82.1481,82.132,82.1401,2084.0
2015-08-13 13:00:00,102.56,102.61,102.54,102.61,4955.0,82.124,82.1641,82.108,82.1641,4955.0
2015-08-13 13:05:00,102.62,102.65,102.61,102.62,3474.0,82.1721,82.1961,82.1641,82.1721,3474.0
2015-08-13 13:10:00,102.61,102.62,102.58,102.61,11039.0,82.1641,82.1721,82.1401,82.1641,11039.0
2015-08-13 13:15:00,102.6,102.62,102.57,102.59,4258.0,82.1561,82.1721,82.132,82.1481,4258.0
2015-08-13 13:20:00,102.59,102.66,102.58,102.63,6512.0,82.1481,82.2041,82.1401,82.1801,6512.0
2015-08-13 13:25:00,102.61,102.63,102.6,102.62,4494.0,82.1641,82.1801,82.1561,82.1721,4494.0
2015-08-13 13:30:00,102.62,102.65,102.58,102.58,4607.0,82.1721,82.1961,82.1401,82.1401,4607.0
2015-08-13 13:35:00,102.57,102.59,102.55,102.57,19978.0,82.132,82.1481,82.116,82.132,19978.0
2015-08-13 13:40:00,102.57,102.58,102.52,102.53,9233.0,82.132,82.1401,82.092,82.1,9233.0
2015-08-13 13:45:00,102.53,102.56,102.53,102.56,5671.0,82.1,82.124,82.1,82.124,5671.0
2015-08-13 13:50:00,102.52,102.53,102.41,102.48,7390.0,82.092,82.1,82.0039,82.06,7390.0
2015-08-13 13:55:00,102.48,102.5,102.45,102.48,2613.0,82.06,82.076,82.036,82.06,2613.0
2015-08-13 14:00:00,102.49,102.56,102.45,102.53,13271.0,82.068,82.124,82.036,82.1,13271.0
2015-08-13 14:05:00,102.53,102.56,102.52,102.56,3477.0,82.1,82.124,82.092,82.124,3477.0
2015-08-13 14:10:00,102.55,102.58,102.54,102.58,17389.0,82.116,82.1401,82.108,82.1401,17389.0
2015-08-13 14:15:00,102.57,102.57,102.53,102.56,7505.0,82.132,82.132,82.1,82.124,7505.0
2015-08-13 14:20:00,102.56,102.59,102.55,102.59,12727.0,82.124,82.1481,82.116,82.1481,12727.0
2015-08-13 14:25:00,102.59,102.61,102.58,102.59,6250.0,82.1481,82.1641,82.1401,82.1481,6250.0
2015-08-13 14:30:00,102.6,102.62,102.59,102.61,8234.0,82.1561,82.1721,82.1481,82.1641,8234.0
2015-08-13 14:35:00,102.61,102.64,102.6,102.6,3727.0,82.1641,82.1881,82.1561,82.1561,3727.0
2015-08-13 14:40:00,102.59,102.61,102.58,102.59,2592.0,82.1481,82.1641,82.1401,82.1481,2592.0
2015-08-13 14:45:00,102.59,102.62,102.58,102.62,5856.0,82.1481,82.1721,82.1401,82.1721,5856.0
2015-08-13 14:50:00,102.64,102.66,102.61,102.63,10123.0,82.1881,82.2041,82.1641,82.1801,10123.0
2015-08-13 14:55:00,102.64,102.64,102.63,102.63,1143.0,82.1881,82.1881,82.1801,82.1801,1143.0
2015-08-13 15:00:00,102.62,102.66,102.6,102.61,11048.0,82.1721,82.2041,82.1561,82.1641,11048.0
2015-08-13 15:05:00,102.59,102.59,102.52,102.52,18463.0,82.1481,82.1481,82.092,82.092,18463.0
2015-08-13 15:10:00,102.52,102.58,102.49,102.58,8918.0,82.092,82.1401,82.068,82.1401,8918.0
2015-08-13 15:15:00,102.56,102.59,102.53,102.53,11955.0,82.124,82.1481,82.1,82.1,11955.0
2015-08-13 15:20:00,102.54,102.54,102.44,102.44,19416.0,82.108,82.108,82.0279,82.0279,19416.0
2015-08-13 15:25:00,102.45,102.47,102.43,102.43,4356.0,82.036,82.052,82.0199,82.0199,4356.0
2015-08-13 15:30:00,102.43,102.43,102.3,102.34,16010.0,82.0199,82.0199,81.9158,81.9479,16010.0
2015-08-13 15:35:00,102.32,102.35,102.24,102.32,20261.0,81.9319,81.9559,81.8678,81.9319,20261.0
2015-08-13 15:40:00,102.33,102.35,102.24,102.28,6831.0,81.9399,81.9559,81.8678,81.8998,6831.0
2015-08-13 15:45:00,102.26,102.38,102.26,102.34,23522.0,81.8838,81.9799,81.8838,81.9479,23522.0
2015-08-13 15:50:00,102.33,102.39,102.3,102.39,13937.0,81.9399,81.9879,81.9158,81.9879,13937.0
2015-08-13 15:55:00,102.38,102.39,102.32,102.33,20820.0,81.9799,81.9879,81.9319,81.9399,20820.0
2015-08-14 09:30:00,102.27,102.46,102.13,102.38,27582.0,81.8918,82.044,81.7797,81.9799,27582.0
2015-08-14 09:35:00,102.37,102.53,102.36,102.46,21607.0,81.9719,82.1,81.9639,82.044,21607.0
2015-08-14 09:40:00,102.44,102.51,102.33,102.5,11688.0,82.0279,82.084,81.9399,82.076,11688.0
2015-08-14 09:45:00,102.48,102.48,102.4,102.42,9714.0,82.06,82.06,81.9959,82.0119,9714.0
2015-08-14 09:50:00,102.45,102.58,102.45,102.56,9015.0,82.036,82.1401,82.036,82.124,9015.0
2015-08-14 09:55:00,102.55,102.55,102.49,102.5,4336.0,82.116,82.116,82.068,82.076,4336.0
2015-08-14 10:00:00,102.57,102.59,102.51,102.55,34537.0,82.132,82.1481,82.084,82.116,34537.0
2015-08-14 10:05:00,102.55,102.57,102.44,102.47,62609.0,82.116,82.132,82.0279,82.052,62609.0
2015-08-14 10:10:00,102.48,102.5,102.44,102.48,73788.0,82.06,82.076,82.0279,82.06,73788.0
2015-08-14 10:15:00,102.45,102.56,102.45,102.55,32794.0,82.036,82.124,82.036,82.116,32794.0
2015-08-14 10:20:00,102.56,102.56,102.51,102.56,562556.0,82.124,82.124,82.084,82.124,562556.0
2015-08-14 10:25:00,102.56,102.56,102.47,102.47,9233.0,82.124,82.124,82.052,82.052,9233.0
2015-08-14 10:30:00,102.48,102.53,102.48,102.53,10836.0,82.06,82.1,82.06,82.1,10836.0
2015-08-14 10:35:00,102.51,102.53,102.47,102.51,24751.0,82.084,82.1,82.052,82.084,24751.0
2015-08-14 10:40:00,102.5,102.53,102.47,102.48,8754.0,82.076,82.1,82.052,82.06,8754.0
2015-08-14 10:45:00,102.44,102.45,102.38,102.39,6630.0,82.0279,82.036,81.9799,81.9879,6630.0
2015-08-14 10:50:00,102.41,102.44,102.4,102.4,5570.0,82.0039,82.0279,81.9959,81.9959,5570.0
2015-08-14 10:55:00,102.43,102.45,102.39,102.39,12670.0,82.0199,82.036,81.9879,81.9879,12670.0
2015-08-14 11:00:00,102.38,102.41,102.35,102.4,5262.0,81.9799,82.0039,81.9559,81.9959,5262.0
2015-08-14 11:05:00,102.37,102.37,102.29,102.3,5023.0,81.9719,81.9719,81.9078,81.9158,5023.0
2015-08-14 11:10:00,102.29,102.35,102.29,102.31,24397.0,81.9078,81.9559,81.9078,81.9239,24397.0
2015-08-14 11:15:00,102.31,102.33,102.24,102.28,49099.0,81.9239,81.9399,81.8678,81.8998,49099.0
2015-08-14 11:20:00,102.29,102.36,102.28,102.36,32942.0,81.9078,81.9639,81.8998,81.9639,32942.0
2015-08-14 11:25:00,102.37,102.39,102.36,102.39,38288.0,81.9719,81.9879,81.9639,81.9879,38288.0
2015-08-14 11:30:00,102.4,102.4,102.35,102.38,16620.0,81.9959,81.9959,81.9559,81.9799,16620.0
2015-08-14 11:35:00,102.38,102.46,102.37,102.45,63648.0,81.9799,82.044,81.9719,82.036,63648.0
2015-08-14 11:40:00,102.45,102.53,102.45,102.53,19091.0,82.036,82.1,82.036,82.1,19091.0
2015-08-14 11:45:00,102.52,102.52,102.48,102.49,6054.0,82.092,82.092,82.06,82.068,6054.0
2015-08-14 11:50:00,102.51,102.53,102.5,102.51,31128.0,82.084,82.1,82.076,82.084,31128.0
2015-08-14 11:55:00,102.51,102.54,102.49,102.5,11551.0,82.084,82.108,82.068,82.076,11551.0
2015-08-14 12:00:00,102.5,102.53,102.49,102.52,12091.0,82.076,82.1,82.068,82.092,12091.0
2015-08-14 12:05:00,102.51,102.52,102.48,102.5,19023.0,82.084,82.092,82.06,82.076,19023.0
2015-08-14 12:10:00,102.5,102.52,102.48,102.48,10504.0,82.076,82.092,82.06,82.06,10504.0
2015-08-14 12:15:00,102.49,102.53,102.49,102.53,1783.0,82.068,82.1,82.068,82.1,1783.0
2015-08-14 12:20:00,102.51,102.52,102.46,102.48,3410.0,82.084,82.092,82.044,82.06,3410.0
2015-08-14 12:25:00,102.49,102.51,102.48,102.51,3532.0,82.068,82.084,82.06,82.084,3532.0
2015-08-14 12:30:00,102.51,102.55,102.51,102.55,10336.0,82.084,82.116,82.084,82.116,10336.0
2015-08-14 12:35:00,102.55,102.56,102.5,102.5,11283.0,82.116,82.124,82.076,82.076,11283.0
2015-08-14 12:40:00,102.5,102.51,102.48,102.48,12556.0,82.076,82.084,82.06,82.06,12556.0
2015-08-14 12:45:00,102.47,102.47,102.39,102.4,18738.0,82.052,82.052,81.9879,81.9959,18738.0
2015-08-14 12:50:00,102.39,102.42,102.37,102.42,4012.0,81.9879,82.0119,81.9719,82.0119,4012.0
2015-08-14 12:55:00,102.41,102.48,102.41,102.47,9229.0,82.0039,82.06,82.0039,82.052,9229.0
2015-08-14 13:00:00,102.47,102.48,102.43,102.45,3013.0,82.052,82.06,82.0199,82.036,3013.0
2015-08-14 13:05:00,102.47,102.5,102.47,102.49,47224.0,82.052,82.076,82.052,82.068,47224.0
2015-08-14 13:10:00,102.5,102.6,102.49,102.59,31368.0,82.076,82.1561,82.068,82.1481,31368.0
2015-08-14 13:15:00,102.59,102.65,102.59,102.63,16950.0,82.1481,82.1961,82.1481,82.1801,16950.0
2015-08-14 13:20:00,102.63,102.65,102.59,102.62,11509.0,82.1801,82.1961,82.1481,82.1721,11509.0
2015-08-14 13:25:00,102.62,102.63,102.6,102.61,5507.0,82.1721,82.1801,82.1561,82.1641,5507.0
2015-08-14 13:30:00,102.61,102.64,102.61,102.62,6908.0,82.1641,82.1881,82.1641,82.1721,6908.0
2015-08-14 13:35:00,102.62,102.62,102.6,102.61,3628.0,82.1721,82.1721,82.1561,82.1641,3628.0
2015-08-14 13:40:00,102.61,102.65,102.61,102.63,6155.0,82.1641,82.1961,82.1641,82.1801,6155.0
2015-08-14 13:45:00,102.62,102.62,102.51,102.51,13889.0,82.1721,82.1721,82.084,82.084,13889.0
2015-08-14 13:50:00,102.54,102.57,102.52,102.57,8177.0,82.108,82.132,82.092,82.132,8177.0
2015-08-14 13:55:00,102.57,102.59,102.54,102.59,23692.0,82.132,82.1481,82.108,82.1481,23692.0
2015-08-14 14:00:00,102.59,102.6,102.58,102.59,12695.0,82.1481,82.1561,82.1401,82.1481,12695.0
2015-08-14 14:05:00,102.59,102.6,102.53,102.54,5969.0,82.1481,82.1561,82.1,82.108,5969.0
2015-08-14 14:10:00,102.56,102.62,102.56,102.62,8670.0,82.124,82.1721,82.124,82.1721,8670.0
2015-08-14 14:15:00,102.62,102.62,102.58,102.59,6163.0,82.1721,82.1721,82.1401,82.1481,6163.0
2015-08-14 14:20:00,102.59,102.61,102.59,102.6,5211.0,82.1481,82.1641,82.1481,82.1561,5211.0
2015-08-14 14:25:00,102.61,102.62,102.57,102.57,12512.0,82.1641,82.1721,82.132,82.132,12512.0
2015-08-14 14:30:00,102.57,102.61,102.53,102.6,6811.0,82.132,82.1641,82.1,82.1561,6811.0
2015-08-14 14:35:00,102.6,102.65,102.58,102.64,14264.0,82.1561,82.1961,82.1401,82.1881,14264.0
2015-08-14 14:40:00,102.65,102.67,102.62,102.62,7423.0,82.1961,82.2121,82.1721,82.1721,7423.0
2015-08-14 14:45:00,102.63,102.63,102.62,102.62,1885.0,82.1801,82.1801,82.1721,82.1721,1885.0
2015-08-14 14:50:00,102.62,102.62,102.59,102.6,5120.0,82.1721,82.1721,82.1481,82.1561,5120.0
2015-08-14 14:55:00,102.63,102.64,102.6,102.61,14093.0,82.1801,82.1881,82.1561,82.1641,14093.0
2015-08-14 15:00:00,102.61,102.68,102.61,102.67,9172.0,82.1641,82.2201,82.1641,82.2121,9172.0
2015-08-14 15:05:00,102.68,102.71,102.68,102.7,4424.0,82.2201,82.2442,82.2201,82.2361,4424.0
2015-08-14 15:10:00,102.7,102.72,102.68,102.72,9554.0,82.2361,82.2522,82.2201,82.2522,9554.0
2015-08-14 15:15:00,102.73,102.74,102.72,102.72,7549.0,82.2602,82.2682,82.2522,82.2522,7549.0
2015-08-14 15:20:00,102.73,102.77,102.72,102.75,9492.0,82.2602,82.2922,82.2522,82.2762,9492.0
2015-08-14 15:25:00,102.75,102.77,102.73,102.77,6209.0,82.2762,82.2922,82.2602,82.2922,6209.0
2015-08-14 15:30:00,102.77,102.78,102.73,102.74,10343.0,82.2922,82.3002,82.2602,82.2682,10343.0
2015-08-14 15:35:00,102.73,102.75,102.73,102.74,5968.0,82.2602,82.2762,82.2602,82.2682,5968.0
2015-08-14 15:40:00,102.73,102.75,102.72,102.74,9151.0,82.2602,82.2762,82.2522,82.2682,9151.0
2015-08-14 15:45:00,102.74,102.78,102.74,102.77,11135.0,82.2682,82.3002,82.2682,82.2922,11135.0
2015-08-14 15:50:00,102.77,102.78,102.73,102.73,16519.0,82.2922,82.3002,82.2602,82.2602,16519.0
2015-08-14 15:55:00,102.73,102.79,102.71,102.77,22828.0,82.2602,82.3082,82.2442,82.2922,22828.0
2015-08-17 09:30:00,102.49,102.49,102.15,102.21,27766.0,82.068,82.068,81.7957,81.8438,27766.0
2015-08-17 09:35:00,102.18,102.22,102.13,102.22,3949.0,81.8198,81.8518,81.7797,81.8518,3949.0
2015-08-17 09:40:00,102.23,102.25,102.13,102.13,8200.0,81.8598,81.8758,81.7797,81.7797,8200.0
2015-08-17 09:45:00,102.11,102.14,102.11,102.13,3901.0,81.7637,81.7877,81.7637,81.7797,3901.0
2015-08-17 09:50:00,102.11,102.22,102.1,102.16,3338.0,81.7637,81.8518,81.7557,81.8037,3338.0
2015-08-17 09:55:00,102.21,102.24,102.21,102.22,2100.0,81.8438,81.8678,81.8438,81.8518,2100.0
2015-08-17 10:00:00,102.19,102.26,102.16,102.26,2791.0,81.8278,81.8838,81.8037,81.8838,2791.0
2015-08-17 10:05:00,102.25,102.31,102.25,102.3,6882.0,81.8758,81.9239,81.8758,81.9158,6882.0
2015-08-17 10:10:00,102.31,102.45,102.29,102.45,29968.0,81.9239,82.036,81.9078,82.036,29968.0
2015-08-17 10:15:00,102.44,102.66,102.44,102.64,19202.0,82.0279,82.2041,82.0279,82.1881,19202.0
2015-08-17 10:20:00,102.65,102.68,102.58,102.59,6415.0,82.1961,82.2201,82.1401,82.1481,6415.0
2015-08-17 10:25:00,102.58,102.61,102.57,102.59,14700.0,82.1401,82.1641,82.132,82.1481,14700.0
2015-08-17 10:30:00,102.59,102.64,102.58,102.59,7858.0,82.1481,82.1881,82.1401,82.1481,7858.0
2015-08-17 10:35:00,102.59,102.61,102.5,102.52,11662.0,82.1481,82.1641,82.076,82.092,11662.0
2015-08-17 10:40:00,102.51,102.56,102.51,102.56,10539.0,82.084,82.124,82.084,82.124,10539.0
2015-08-17 10:45:00,102.57,102.65,102.57,102.6,1200.0,82.132,82.1961,82.132,82.1561,1200.0
2015-08-17 10:50:00,102.62,102.69,102.62,102.69,6139.0,82.1721,82.2281,82.1721,82.2281,6139.0
2015-08-17 10:55:00,102.73,102.78,102.73,102.77,25268.0,82.2602,82.3002,82.2602,82.2922,25268.0
2015-08-17 11:00:00,102.78,102.89,102.78,102.83,9189.0,82.3002,82.3883,82.3002,82.3402,9189.0
2015-08-17 11:05:00,102.87,102.92,102.87,102.91,13060.0,82.3723,82.4123,82.3723,82.4043,13060.0
2015-08-17 11:10:00,102.92,102.96,102.91,102.93,27130.0,82.4123,82.4443,82.4043,82.4203,27130.0
2015-08-17 11:15:00,102.94,102.94,102.88,102.91,5288.0,82.4283,82.4283,82.3803,82.4043,5288.0
2015-08-17 11:20:00,102.93,102.95,102.88,102.95,10302.0,82.4203,82.4363,82.3803,82.4363,10302.0
2015-08-17 11:25:00,102.97,102.99,102.91,102.91,5952.0,82.4523,82.4684,82.4043,82.4043,5952.0
2015-08-17 11:30:00,102.9,102.91,102.88,102.89,2288.0,82.3963,82.4043,82.3803,82.3883,2288.0
2015-08-17 11:35:00,102.9,102.91,102.86,102.88,4780.0,82.3963,82.4043,82.3643,82.3803,4780.0
2015-08-17 11:40:00,102.88,102.91,102.87,102.88,4067.0,82.3803,82.4043,82.3723,82.3803,4067.0
2015-08-17 11:45:00,102.89,102.96,102.89,102.95,2891.0,82.3883,82.4443,82.3883,82.4363,2891.0
2015-08-17 11:50:00,102.95,102.95,102.88,102.88,1010.0,82.4363,82.4363,82.3803,82.3803,1010.0
2015-08-17 11:55:00,102.87,102.89,102.86,102.86,5073.0,82.3723,82.3883,82.3643,82.3643,5073.0
2015-08-17 12:00:00,102.91,102.93,102.89,102.9,6858.0,82.4043,82.4203,82.3883,82.3963,6858.0
2015-08-17 12:05:00,102.92,102.96,102.92,102.95,10446.0,82.4123,82.4443,82.4123,82.4363,10446.0
2015-08-17 12:10:00,102.96,102.97,102.94,102.94,18803.0,82.4443,82.4523,82.4283,82.4283,18803.0
2015-08-17 12:15:00,102.93,102.97,102.92,102.92,12127.0,82.4203,82.4523,82.4123,82.4123,12127.0
2015-08-17 12:20:00,102.92,102.98,102.92,102.95,3908.0,82.4123,82.4604,82.4123,82.4363,3908.0
2015-08-17 12:25:00,102.95,102.99,102.95,102.95,7365.0,82.4363,82.4684,82.4363,82.4363,7365.0
2015-08-17 12:30:00,102.95,102.98,102.94,102.94,5384.0,82.4363,82.4604,82.4283,82.4283,5384.0
2015-08-17 12:35:00,102.94,102.96,102.93,102.96,2100.0,82.4283,82.4443,82.4203,82.4443,2100.0
2015-08-17 12:40:00,102.97,102.99,102.96,102.98,3153.0,82.4523,82.4684,82.4443,82.4604,3153.0
2015-08-17 12:45:00,102.97,102.98,102.97,102.98,2668.0,82.4523,82.4604,82.4523,82.4604,2668.0
2015-08-17 12:50:00,102.95,102.99,102.94,102.99,5558.0,82.4363,82.4684,82.4283,82.4684,5558.0
2015-08-17 12:55:00,103.0,103.04,103.0,103.04,15351.0,82.4764,82.5084,82.4764,82.5084,15351.0
2015-08-17 13:00:00,103.05,103.07,103.04,103.06,24171.0,82.5164,82.5324,82.5084,82.5244,24171.0
2015-08-17 13:05:00,103.05,103.05,103.01,103.02,27590.0,82.5164,82.5164,82.4844,82.4924,27590.0
2015-08-17 13:10:00,103.01,103.04,103.0,103.03,27365.0,82.4844,82.5084,82.4764,82.5004,27365.0
2015-08-17 13:15:00,103.02,103.05,103.02,103.03,7025.0,82.4924,82.5164,82.4924,82.5004,7025.0
2015-08-17 13:20:00,103.04,103.08,103.04,103.07,34560.0,82.5084,82.5404,82.5084,82.5324,34560.0
2015-08-17 13:25:00,103.06,103.12,103.06,103.12,21773.0,82.5244,82.5725,82.5244,82.5725,21773.0
2015-08-17 13:30:00,103.12,103.12,103.09,103.12,6472.0,82.5725,82.5725,82.5484,82.5725,6472.0
2015-08-17 13:35:00,103.12,103.13,103.1,103.11,14358.0,82.5725,82.5805,82.5564,82.5644,14358.0
2015-08-17 13:40:00,103.1,103.11,103.07,103.08,5412.0,82.5564,82.5644,82.5324,82.5404,5412.0
2015-08-17 13:45:00,103.09,103.1,103.08,103.1,2045.0,82.5484,82.5564,82.5404,82.5564,2045.0
2015-08-17 13:50:00,103.08,103.1,103.08,103.1,2875.0,82.5404,82.5564,82.5404,82.5564,2875.0
2015-08-17 13:55:00,103.1,103.11,103.05,103.05,4392.0,82.5564,82.5644,82.5164,82.5164,4392.0
2015-08-17 14:00:00,103.05,103.09,103.05,103.09,3908.0,82.5164,82.5484,82.5164,82.5484,3908.0
2015-08-17 14:05:00,103.08,103.11,103.06,103.07,12020.0,82.5404,82.5644,82.5244,82.5324,12020.0
2015-08-17 14:10:00,103.07,103.07,103.05,103.06,1334.0,82.5324,82.5324,82.5164,82.5244,1334.0
2015-08-17 14:15:00,103.04,103.05,103.01,103.02,4425.0,82.5084,82.5164,82.4844,82.4924,4425.0
2015-08-17 14:20:00,103.03,103.05,103.03,103.05,5908.0,82.5004,82.5164,82.5004,82.5164,5908.0
2015-08-17 14:25:00,103.05,103.05,103.0,103.0,20966.0,82.5164,82.5164,82.4764,82.4764,20966.0
2015-08-17 14:30:00,103.0,103.04,103.0,103.04,11954.0,82.4764,82.5084,82.4764,82.5084,11954.0
2015-08-17 14:35:00,103.03,103.04,103.02,103.04,3640.0,82.5004,82.5084,82.4924,82.5084,3640.0
2015-08-17 14:40:00,103.04,103.1,103.04,103.07,2579.0,82.5084,82.5564,82.5084,82.5324,2579.0
2015-08-17 14:45:00,103.08,103.09,103.08,103.08,7000.0,82.5404,82.5484,82.5404,82.5404,7000.0
2015-08-17 14:50:00,103.09,103.09,103.06,103.07,20485.0,82.5484,82.5484,82.5244,82.5324,20485.0
2015-08-17 14:55:00,103.07,103.12,103.07,103.12,15098.0,82.5324,82.5725,82.5324,82.5725,15098.0
2015-08-17 15:00:00,103.12,103.14,103.11,103.13,21090.0,82.5725,82.5885,82.5644,82.5805,21090.0
2015-08-17 15:05:00,103.13,103.15,103.1,103.11,14606.0,82.5805,82.5965,82.5564,82.5644,14606.0
2015-08-17 15:10:00,103.11,103.13,103.1,103.11,8349.0,82.5644,82.5805,82.5564,82.5644,8349.0
2015-08-17 15:15:00,103.12,103.12,103.06,103.08,31057.0,82.5725,82.5725,82.5244,82.5404,31057.0
2015-08-17 15:20:00,103.09,103.1,103.07,103.09,8766.0,82.5484,82.5564,82.5324,82.5484,8766.0
2015-08-17 15:25:00,103.09,103.11,103.09,103.11,10216.0,82.5484,82.5644,82.5484,82.5644,10216.0
2015-08-17 15:30:00,103.1,103.13,103.09,103.11,23930.0,82.5564,82.5805,82.5484,82.5644,23930.0
2015-08-17 15:35:00,103.11,103.11,103.05,103.06,15886.0,82.5644,82.5644,82.5164,82.5244,15886.0
2015-08-17 15:40:00,103.07,103.11,103.06,103.11,15000.0,82.5324,82.5644,82.5244,82.5644,15000.0
2015-08-17 15:45:00,103.1,103.13,103.09,103.11,14970.0,82.5564,82.5805,82.5484,82.5644,14970.0
2015-08-17 15:50:00,103.12,103.15,103.11,103.15,15630.0,82.5725,82.5965,82.5644,82.5965,15630.0
2015-08-17 15:55:00,103.15,103.2,103.15,103.18,28252.0,82.5965,82.6365,82.5965,82.6205,28252.0
2015-08-18 09:30:00,102.96,103.0,102.86,102.96,29913.0,82.4443,82.4764,82.3643,82.4443,29913.0
2015-08-18 09:35:00,102.96,103.0,102.92,102.95,11013.0,82.4443,82.4764,82.4123,82.4363,11013.0
2015-08-18 09:40:00,102.97,102.99,102.82,102.82,5804.0,82.4523,82.4684,82.3322,82.3322,5804.0
2015-08-18 09:45:00,102.81,102.85,102.78,102.84,5795.0,82.3242,82.3563,82.3002,82.3482,5795.0
2015-08-18 09:50:00,102.85,102.88,102.79,102.87,16090.0,82.3563,82.3803,82.3082,82.3723,16090.0
2015-08-18 09:55:00,102.86,102.94,102.83,102.92,13931.0,82.3643,82.4283,82.3402,82.4123,13931.0
2015-08-18 10:00:00,102.92,102.98,102.82,102.97,5323.0,82.4123,82.4604,82.3322,82.4523,5323.0
2015-08-18 10:05:00,102.96,102.98,102.92,102.94,5413.0,82.4443,82.4604,82.4123,82.4283,5413.0
2015-08-18 10:10:00,102.94,102.96,102.9,102.95,5132.0,82.4283,82.4443,82.3963,82.4363,5132.0
2015-08-18 10:15:00,102.93,103.01,102.88,103.01,8877.0,82.4203,82.4844,82.3803,82.4844,8877.0
2015-08-18 10:20:00,103.03,103.06,103.01,103.02,2454.0,82.5004,82.5244,82.4844,82.4924,2454.0
2015-08-18 10:25:00,103.0,103.0,102.96,102.97,1621.0,82.4764,82.4764,82.4443,82.4523,1621.0
2015-08-18 10:30:00,102.99,103.03,102.98,103.0,1611.0,82.4684,82.5004,82.4604,82.4764,1611.0
2015-08-18 10:35:00,102.96,103.0,102.94,103.0,4743.0,82.4443,82.4764,82.4283,82.4764,4743.0
2015-08-18 10:40:00,103.05,103.06,102.99,103.02,31853.0,82.5164,82.5244,82.4684,82.4924,31853.0
2015-08-18 10:45:00,103.03,103.09,103.02,103.06,6912.0,82.5004,82.5484,82.4924,82.5244,6912.0
2015-08-18 10:50:00,103.04,103.1,103.02,103.1,6957.0,82.5084,82.5564,82.4924,82.5564,6957.0
2015-08-18 10:55:00,103.1,103.16,103.1,103.12,11158.0,82.5564,82.6045,82.5564,82.5725,11158.0
2015-08-18 11:00:00,103.12,103.13,102.99,103.01,6816.0,82.5725,82.5805,82.4684,82.4844,6816.0
2015-08-18 11:05:00,103.01,103.02,102.99,102.99,13182.0,82.4844,82.4924,82.4684,82.4684,13182.0
2015-08-18 11:10:00,102.98,103.03,102.98,103.0,6367.0,82.4604,82.5004,82.4604,82.4764,6367.0
2015-08-18 11:15:00,103.01,103.01,102.95,102.97,7109.0,82.4844,82.4844,82.4363,82.4523,7109.0
2015-08-18 11:20:00,102.96,103.02,102.92,102.92,11677.0,82.4443,82.4924,82.4123,82.4123,11677.0
2015-08-18 11:25:00,102.93,102.97,102.89,102.89,8117.0,82.4203,82.4523,82.3883,82.3883,8117.0
2015-08-18 11:30:00,102.88,102.9,102.85,102.87,6681.0,82.3803,82.3963,82.3563,82.3723,6681.0
2015-08-18 11:35:00,102.86,102.89,102.83,102.83,16156.0,82.3643,82.3883,82.3402,82.3402,16156.0
2015-08-18 11:40:00,102.81,102.86,102.81,102.84,11934.0,82.3242,82.3643,82.3242,82.3482,11934.0
2015-08-18 11:45:00,102.84,102.84,102.78,102.8,77325.0,82.3482,82.3482,82.3002,82.3162,77325.0
2015-08-18 11:50:00,102.8,102.83,102.78,102.82,10210.0,82.3162,82.3402,82.3002,82.3322,10210.0
2015-08-18 11:55:00,102.83,102.83,102.8,102.83,16236.0,82.3402,82.3402,82.3162,82.3402,16236.0
2015-08-18 12:00:00,102.83,102.84,102.81,102.82,10681.0,82.3402,82.3482,82.3242,82.3322,10681.0
2015-08-18 12:05:00,102.82,102.84,102.8,102.83,15238.0,82.3322,82.3482,82.3162,82.3402,15238.0
2015-08-18 12:10:00,102.83,102.87,102.83,102.86,45810.0,82.3402,82.3723,82.3402,82.3643,45810.0
2015-08-18 12:15:00,102.86,102.86,102.82,102.84,21399.0,82.3643,82.3643,82.3322,82.3482,21399.0
2015-08-18 12:20:00,102.81,102.86,102.81,102.86,18592.0,82.3242,82.3643,82.3242,82.3643,18592.0
2015-08-18 12:25:00,102.88,102.93,102.88,102.91,15259.0,82.3803,82.4203,82.3803,82.4043,15259.0
2015-08-18 12:30:00,102.89,102.9,102.86,102.87,4853.0,82.3883,82.3963,82.3643,82.3723,4853.0
2015-08-18 12:35:00,102.87,102.9,102.85,102.89,45037.0,82.3723,82.3963,82.3563,82.3883,45037.0
2015-08-18 12:40:00,102.89,102.89,102.85,102.86,6841.0,82.3883,82.3883,82.3563,82.3643,6841.0
2015-08-18 12:45:00,102.86,102.87,102.83,102.85,6628.0,82.3643,82.3723,82.3402,82.3563,6628.0
2015-08-18 12:50:00,102.87,102.9,102.86,102.87,8250.0,82.3723,82.3963,82.3643,82.3723,8250.0
2015-08-18 12:55:00,102.87,102.87,102.8,102.82,13640.0,82.3723,82.3723,82.3162,82.3322,13640.0
2015-08-18 13:00:00,102.8,102.8,102.75,102.78,7921.0,82.3162,82.3162,82.2762,82.3002,7921.0
2015-08-18 13:05:00,102.78,102.81,102.77,102.77,11893.0,82.3002,82.3242,82.2922,82.2922,11893.0
2015-08-18 13:10:00,102.76,102.79,102.76,102.78,6172.0,82.2842,82.3082,82.2842,82.3002,6172.0
2015-08-18 13:15:00,102.77,102.8,102.76,102.79,16563.0,82.2922,82.3162,82.2842,82.3082,16563.0
2015-08-18 13:20:00,102.79,102.79,102.75,102.78,12288.0,82.3082,82.3082,82.2762,82.3002,12288.0
2015-08-18 13:25:00,102.78,102.81,102.76,102.8,8138.0,82.3002,82.3242,82.2842,82.3162,8138.0
2015-08-18 13:30:00,102.8,102.81,102.75,102.79,10425.0,82.3162,82.3242,82.2762,82.3082,10425.0
2015-08-18 13:35:00,102.8,102.8,102.77,102.77,10807.0,82.3162,82.3162,82.2922,82.2922,10807.0
2015-08-18 13:40:00,102.77,102.82,102.76,102.81,30401.0,82.2922,82.3322,82.2842,82.3242,30401.0
2015-08-18 13:45:00,102.8,102.8,102.74,102.74,3928.0,82.3162,82.3162,82.2682,82.2682,3928.0
2015-08-18 13:50:00,102.72,102.76,102.7,102.75,6759.0,82.2522,82.2842,82.2361,82.2762,6759.0
2015-08-18 13:55:00,102.75,102.79,102.75,102.78,8733.0,82.2762,82.3082,82.2762,82.3002,8733.0
2015-08-18 14:00:00,102.77,102.77,102.71,102.76,10383.0,82.2922,82.2922,82.2442,82.2842,10383.0
2015-08-18 14:05:00,102.75,102.84,102.75,102.84,29778.0,82.2762,82.3482,82.2762,82.3482,29778.0
2015-08-18 14:10:00,102.85,102.9,102.84,102.9,13355.0,82.3563,82.3963,82.3482,82.3963,13355.0
2015-08-18 14:15:00,102.9,102.91,102.89,102.9,1078.0,82.3963,82.4043,82.3883,82.3963,1078.0
2015-08-18 14:20:00,102.92,102.92,102.9,102.9,1272.0,82.4123,82.4123,82.3963,82.3963,1272.0
2015-08-18 14:25:00,102.9,102.91,102.9,102.91,3031.0,82.3963,82.4043,82.3963,82.4043,3031.0
2015-08-18 14:30:00,102.91,102.91,102.86,102.86,13947.0,82.4043,82.4043,82.3643,82.3643,13947.0
2015-08-18 14:35:00,102.85,102.9,102.85,102.9,16014.0,82.3563,82.3963,82.3563,82.3963,16014.0
2015-08-18 14:40:00,102.9,102.9,102.83,102.84,8049.0,82.3963,82.3963,82.3402,82.3482,8049.0
2015-08-18 14:45:00,102.82,102.85,102.79,102.83,4543.0,82.3322,82.3563,82.3082,82.3402,4543.0
2015-08-18 14:50:00,102.82,102.82,102.75,102.78,9504.0,82.3322,82.3322,82.2762,82.3002,9504.0
2015-08-18 14:55:00,102.78,102.78,102.73,102.74,19129.0,82.3002,82.3002,82.2602,82.2682,19129.0
2015-08-18 15:00:00,102.74,102.78,102.74,102.76,14533.0,82.2682,82.3002,82.2682,82.2842,14533.0
2015-08-18 15:05:00,102.77,102.8,102.76,102.8,7755.0,82.2922,82.3162,82.2842,82.3162,7755.0
2015-08-18 15:10:00,102.79,102.81,102.76,102.81,7238.0,82.3082,82.3242,82.2842,82.3242,7238.0
2015-08-18 15:15:00,102.79,102.84,102.79,102.83,8925.0,82.3082,82.3482,82.3082,82.3402,8925.0
2015-08-18 15:20:00,102.84,102.84,102.78,102.78,8856.0,82.3482,82.3482,82.3002,82.3002,8856.0
2015-08-18 15:25:00,102.79,102.83,102.78,102.82,2930.0,82.3082,82.3402,82.3002,82.3322,2930.0
2015-08-18 15:30:00,102.85,102.85,102.78,102.78,9519.0,82.3563,82.3563,82.3002,82.3002,9519.0
2015-08-18 15:35:00,102.8,102.85,102.79,102.83,3331.0,82.3162,82.3563,82.3082,82.3402,3331.0
2015-08-18 15:40:00,102.82,102.83,102.78,102.8,7855.0,82.3322,82.3402,82.3002,82.3162,7855.0
2015-08-18 15:45:00,102.78,102.87,102.78,102.87,14038.0,82.3002,82.3723,82.3002,82.3723,14038.0
2015-08-18 15:50:00,102.87,102.89,102.84,102.85,17688.0,82.3723,82.3883,82.3482,82.3563,17688.0
2015-08-18 15:55:00,102.84,102.93,102.82,102.88,95516.0,82.3482,82.4203,82.3322,82.3803,95516.0
2015-08-19 09:30:00,102.41,102.43,102.17,102.28,28284.0,82.0039,82.0199,81.8117,81.8998,28284.0
2015-08-19 09:35:00,102.23,102.23,102.09,102.13,7468.0,81.8598,81.8598,81.7477,81.7797,7468.0
2015-08-19 09:40:00,102.13,102.15,102.06,102.09,14238.0,81.7797,81.7957,81.7237,81.7477,14238.0
2015-08-19 09:45:00,102.09,102.12,101.98,101.98,22080.0,81.7477,81.7717,81.6596,81.6596,22080.0
2015-08-19 09:50:00,101.98,102.09,101.94,102.08,12092.0,81.6596,81.7477,81.6276,81.7397,12092.0
2015-08-19 09:55:00,102.08,102.08,101.96,101.96,23855.0,81.7397,81.7397,81.6436,81.6436,23855.0
2015-08-19 10:00:00,101.95,102.14,101.93,102.13,15453.0,81.6356,81.7877,81.6196,81.7797,15453.0
2015-08-19 10:05:00,102.11,102.16,102.11,102.15,11999.0,81.7637,81.8037,81.7637,81.7957,11999.0
2015-08-19 10:10:00,102.15,102.18,102.13,102.15,10205.0,81.7957,81.8198,81.7797,81.7957,10205.0
2015-08-19 10:15:00,102.12,102.13,102.04,102.09,14949.0,81.7717,81.7797,81.7077,81.7477,14949.0
2015-08-19 10:20:00,102.08,102.12,102.07,102.11,3939.0,81.7397,81.7717,81.7317,81.7637,3939.0
2015-08-19 10:25:00,102.1,102.15,102.09,102.1,8793.0,81.7557,81.7957,81.7477,81.7557,8793.0
2015-08-19 10:30:00,102.11,102.12,101.99,102.03,19292.0,81.7637,81.7717,81.6676,81.6996,19292.0
2015-08-19 10:35:00,101.97,101.97,101.88,101.89,12229.0,81.6516,81.6516,81.5795,81.5875,12229.0
2015-08-19 10:40:00,101.91,101.93,101.74,101.76,24297.0,81.6036,81.6196,81.4674,81.4834,24297.0
2015-08-19 10:45:00,101.74,101.74,101.66,101.7,32513.0,81.4674,81.4674,81.4034,81.4354,32513.0
2015-08-19 10:50:00,101.69,101.7,101.63,101.65,6094.0,81.4274,81.4354,81.3793,81.3954,6094.0
2015-08-19 10:55:00,101.64,101.66,101.62,101.65,4387.0,81.3874,81.4034,81.3713,81.3954,4387.0
2015-08-19 11:00:00,101.66,101.76,101.65,101.69,38541.0,81.4034,81.4834,81.3954,81.4274,38541.0
2015-08-19 11:05:00,101.68,101.7,101.65,101.66,21758.0,81.4194,81.4354,81.3954,81.4034,21758.0
2015-08-19 11:10:00,101.64,101.71,101.63,101.69,39593.0,81.3874,81.4434,81.3793,81.4274,39593.0
2015-08-19 11:15:00,101.65,101.65,101.54,101.55,11064.0,81.3954,81.3954,81.3073,81.3153,11064.0
2015-08-19 11:20:00,101.56,101.58,101.54,101.54,4156.0,81.3233,81.3393,81.3073,81.3073,4156.0
2015-08-19 11:25:00,101.55,101.55,101.44,101.5,32163.0,81.3153,81.3153,81.2272,81.2753,32163.0
2015-08-19 11:30:00,101.48,101.48,101.43,101.43,6294.0,81.2592,81.2592,81.2192,81.2192,6294.0
2015-08-19 11:35:00,101.41,101.51,101.4,101.51,15417.0,81.2032,81.2833,81.1952,81.2833,15417.0
2015-08-19 11:40:00,101.5,101.5,101.44,101.44,19993.0,81.2753,81.2753,81.2272,81.2272,19993.0
2015-08-19 11:45:00,101.43,101.44,101.34,101.35,14117.0,81.2192,81.2272,81.1471,81.1551,14117.0
2015-08-19 11:50:00,101.36,101.44,101.36,101.43,12141.0,81.1631,81.2272,81.1631,81.2192,12141.0
2015-08-19 11:55:00,101.44,101.52,101.44,101.51,9636.0,81.2272,81.2913,81.2272,81.2833,9636.0
2015-08-19 12:00:00,101.5,101.53,101.48,101.51,13359.0,81.2753,81.2993,81.2592,81.2833,13359.0
2015-08-19 12:05:00,101.51,101.58,101.5,101.58,6127.0,81.2833,81.3393,81.2753,81.3393,6127.0
2015-08-19 12:10:00,101.59,101.59,101.53,101.53,2212.0,81.3473,81.3473,81.2993,81.2993,2212.0
2015-08-19 12:15:00,101.53,101.53,101.48,101.49,5424.0,81.2993,81.2993,81.2592,81.2672,5424.0
2015-08-19 12:20:00,101.5,101.55,101.49,101.55,3935.0,81.2753,81.3153,81.2672,81.3153,3935.0
2015-08-19 12:25:00,101.57,101.6,101.57,101.59,3004.0,81.3313,81.3553,81.3313,81.3473,3004.0
2015-08-19 12:30:00,101.58,101.68,101.58,101.68,10678.0,81.3393,81.4194,81.3393,81.4194,10678.0
2015-08-19 12:35:00,101.68,101.68,101.66,101.67,14555.0,81.4194,81.4194,81.4034,81.4114,14555.0
2015-08-19 12:40:00,101.71,101.76,101.69,101.69,3369.0,81.4434,81.4834,81.4274,81.4274,3369.0
2015-08-19 12:45:00,101.7,101.7,101.64,101.65,12392.0,81.4354,81.4354,81.3874,81.3954,12392.0
2015-08-19 12:50:00,101.67,101.71,101.61,101.69,11854.0,81.4114,81.4434,81.3633,81.4274,11854.0
2015-08-19 12:55:00,101.71,101.71,101.66,101.71,2798.0,81.4434,81.4434,81.4034,81.4434,2798.0
2015-08-19 13:00:00,101.71,101.73,101.66,101.69,6705.0,81.4434,81.4594,81.4034,81.4274,6705.0
2015-08-19 13:05:00,101.73,101.75,101.7,101.73,2352.0,81.4594,81.4754,81.4354,81.4594,2352.0
2015-08-19 13:10:00,101.75,101.81,101.74,101.78,9537.0,81.4754,81.5235,81.4674,81.4995,9537.0
2015-08-19 13:15:00,101.81,101.82,101.76,101.82,13205.0,81.5235,81.5315,81.4834,81.5315,13205.0
2015-08-19 13:20:00,101.84,101.85,101.77,101.83,4345.0,81.5475,81.5555,81.4915,81.5395,4345.0
2015-08-19 13:25:00,101.82,101.82,101.68,101.68,14765.0,81.5315,81.5315,81.4194,81.4194,14765.0
2015-08-19 13:30:00,101.68,101.75,101.68,101.73,21713.0,81.4194,81.4754,81.4194,81.4594,21713.0
2015-08-19 13:35:00,101.73,101.78,101.64,101.71,40352.0,81.4594,81.4995,81.3874,81.4434,40352.0
2015-08-19 13:40:00,101.71,101.89,101.7,101.88,19854.0,81.4434,81.5875,81.4354,81.5795,19854.0
2015-08-19 13:45:00,101.88,102.04,101.8,101.97,31317.0,81.5795,81.7077,81.5155,81.6516,31317.0
2015-08-19 13:50:00,101.91,101.97,101.88,101.94,9312.0,81.6036,81.6516,81.5795,81.6276,9312.0
2015-08-19 13:55:00,101.93,101.93,101.79,101.8,18633.0,81.6196,81.6196,81.5075,81.5155,18633.0
2015-08-19 14:00:00,101.79,102.01,101.78,101.99,14973.0,81.5075,81.6836,81.4995,81.6676,14973.0
2015-08-19 14:05:00,101.98,102.26,101.98,102.25,37192.0,81.6596,81.8838,81.6596,81.8758,37192.0
2015-08-19 14:10:00,102.25,102.57,102.25,102.46,42800.0,81.8758,82.132,81.8758,82.044,42800.0
2015-08-19 14:15:00,102.46,102.46,102.32,102.4,6561.0,82.044,82.044,81.9319,81.9959,6561.0
2015-08-19 14:20:00,102.39,102.44,102.38,102.42,2765.0,81.9879,82.0279,81.9799,82.0119,2765.0
2015-08-19 14:25:00,102.42,102.42,102.27,102.29,10079.0,82.0119,82.0119,81.8918,81.9078,10079.0
2015-08-19 14:30:00,102.33,102.35,102.21,102.21,17843.0,81.9399,81.9559,81.8438,81.8438,17843.0
2015-08-19 14:35:00,102.22,102.29,102.21,102.25,27316.0,81.8518,81.9078,81.8438,81.8758,27316.0
2015-08-19 14:40:00,102.25,102.26,102.09,102.1,16502.0,81.8758,81.8838,81.7477,81.7557,16502.0
2015-08-19 14:45:00,102.09,102.11,102.01,102.11,35537.0,81.7477,81.7637,81.6836,81.7637,35537.0
2015-08-19 14:50:00,102.06,102.06,101.96,101.97,14193.0,81.7237,81.7237,81.6436,81.6516,14193.0
2015-08-19 14:55:00,101.95,101.95,101.79,101.84,14767.0,81.6356,81.6356,81.5075,81.5475,14767.0
2015-08-19 15:00:00,101.81,101.82,101.72,101.72,43406.0,81.5235,81.5315,81.4514,81.4514,43406.0
2015-08-19 15:05:00,101.72,101.86,101.72,101.84,14737.0,81.4514,81.5635,81.4514,81.5475,14737.0
2015-08-19 15:10:00,101.83,101.85,101.78,101.83,36272.0,81.5395,81.5555,81.4995,81.5395,36272.0
2015-08-19 15:15:00,101.82,101.85,101.73,101.85,36568.0,81.5315,81.5555,81.4594,81.5555,36568.0
2015-08-19 15:20:00,101.81,101.96,101.8,101.91,28812.0,81.5235,81.6436,81.5155,81.6036,28812.0
2015-08-19 15:25:00,101.91,101.92,101.86,101.9,10700.0,81.6036,81.6116,81.5635,81.5955,10700.0
2015-08-19 15:30:00,101.91,102.01,101.89,101.93,30226.0,81.6036,81.6836,81.5875,81.6196,30226.0
2015-08-19 15:35:00,101.93,101.96,101.79,101.83,24746.0,81.6196,81.6436,81.5075,81.5395,24746.0
2015-08-19 15:40:00,101.82,101.96,101.8,101.95,23459.0,81.5315,81.6436,81.5155,81.6356,23459.0
2015-08-19 15:45:00,101.93,102.06,101.93,102.06,19832.0,81.6196,81.7237,81.6196,81.7237,19832.0
2015-08-19 15:50:00,102.06,102.09,102.0,102.06,34960.0,81.7237,81.7477,81.6756,81.7237,34960.0
2015-08-19 15:55:00,102.05,102.05,101.77,101.77,76127.0,81.7157,81.7157,81.4915,81.4915,76127.0
2015-08-20 09:30:00,100.97,101.16,100.8,100.84,53287.0,80.8509,81.003,80.7147,80.7468,53287.0
2015-08-20 09:35:00,100.77,101.06,100.73,101.05,21205.0,80.6907,80.9229,80.6587,80.9149,21205.0
2015-08-20 09:40:00,101.03,101.18,101.02,101.11,12276.0,80.8989,81.019,80.8909,80.963,12276.0
2015-08-20 09:45:00,101.12,101.15,100.85,100.87,38070.0,80.971,80.995,80.7548,80.7708,38070.0
2015-08-20 09:50:00,100.89,100.91,100.82,100.85,6807.0,80.7868,80.8028,80.7307,80.7548,6807.0
2015-08-20 09:55:00,100.87,100.91,100.79,100.82,10635.0,80.7708,80.8028,80.7067,80.7307,10635.0
2015-08-20 10:00:00,100.83,100.86,100.63,100.65,34114.0,80.7388,80.7628,80.5786,80.5946,34114.0
2015-08-20 10:05:00,100.62,100.71,100.6,100.68,8800.0,80.5706,80.6427,80.5546,80.6186,8800.0
2015-08-20 10:10:00,100.64,100.76,100.64,100.74,10002.0,80.5866,80.6827,80.5866,80.6667,10002.0
2015-08-20 10:15:00,100.75,100.77,100.63,100.63,15218.0,80.6747,80.6907,80.5786,80.5786,15218.0
2015-08-20 10:20:00,100.63,100.67,100.55,100.55,12071.0,80.5786,80.6106,80.5145,80.5145,12071.0
2015-08-20 10:25:00,100.55,100.61,100.51,100.53,15350.0,80.5145,80.5626,80.4825,80.4985,15350.0
2015-08-20 10:30:00,100.56,100.61,100.52,100.6,16769.0,80.5226,80.5626,80.4905,80.5546,16769.0
2015-08-20 10:35:00,100.59,100.78,100.56,100.74,5110.0,80.5466,80.6987,80.5226,80.6667,5110.0
2015-08-20 10:40:00,100.73,100.77,100.7,100.75,11864.0,80.6587,80.6907,80.6347,80.6747,11864.0
2015-08-20 10:45:00,100.74,100.83,100.71,100.83,13594.0,80.6667,80.7388,80.6427,80.7388,13594.0
2015-08-20 10:50:00,100.82,100.94,100.8,100.94,46928.0,80.7307,80.8268,80.7147,80.8268,46928.0
2015-08-20 10:55:00,100.92,100.93,100.81,100.84,10400.0,80.8108,80.8188,80.7227,80.7468,10400.0
2015-08-20 11:00:00,100.84,100.87,100.8,100.82,6454.0,80.7468,80.7708,80.7147,80.7307,6454.0
2015-08-20 11:05:00,100.86,100.86,100.67,100.68,5881.0,80.7628,80.7628,80.6106,80.6186,5881.0
2015-08-20 11:10:00,100.71,100.72,100.66,100.68,16393.0,80.6427,80.6507,80.6026,80.6186,16393.0
2015-08-20 11:15:00,100.67,100.73,100.62,100.64,5970.0,80.6106,80.6587,80.5706,80.5866,5970.0
2015-08-20 11:20:00,100.63,100.8,100.63,100.8,4880.0,80.5786,80.7147,80.5786,80.7147,4880.0
2015-08-20 11:25:00,100.84,100.91,100.8,100.81,4290.0,80.7468,80.8028,80.7147,80.7227,4290.0
2015-08-20 11:30:00,100.82,100.83,100.75,100.77,25329.0,80.7307,80.7388,80.6747,80.6907,25329.0
2015-08-20 11:35:00,100.77,100.82,100.73,100.81,6901.0,80.6907,80.7307,80.6587,80.7227,6901.0
2015-08-20 11:40:00,100.8,100.85,100.78,100.8,4512.0,80.7147,80.7548,80.6987,80.7147,4512.0
2015-08-20 11:45:00,100.83,100.87,100.79,100.86,29586.0,80.7388,80.7708,80.7067,80.7628,29586.0
2015-08-20 11:50:00,100.86,100.87,100.78,100.8,19162.0,80.7628,80.7708,80.6987,80.7147,19162.0
2015-08-20 11:55:00,100.78,100.93,100.78,100.92,30289.0,80.6987,80.8188,80.6987,80.8108,30289.0
2015-08-20 12:00:00,100.92,100.92,100.8,100.8,12964.0,80.8108,80.8108,80.7147,80.7147,12964.0
2015-08-20 12:05:00,100.8,100.89,100.75,100.88,4439.0,80.7147,80.7868,80.6747,80.7788,4439.0
2015-08-20 12:10:00,100.89,100.89,100.81,100.81,9139.0,80.7868,80.7868,80.7227,80.7227,9139.0
2015-08-20 12:15:00,100.79,100.79,100.68,100.73,14075.0,80.7067,80.7067,80.6186,80.6587,14075.0
2015-08-20 12:20:00,100.73,100.73,100.59,100.62,9723.0,80.6587,80.6587,80.5466,80.5706,9723.0
2015-08-20 12:25:00,100.64,100.66,100.6,100.63,6691.0,80.5866,80.6026,80.5546,80.5786,6691.0
2015-08-20 12:30:00,100.62,100.73,100.62,100.66,8850.0,80.5706,80.6587,80.5706,80.6026,8850.0
2015-08-20 12:35:00,100.66,100.73,100.65,100.67,35008.0,80.6026,80.6587,80.5946,80.6106,35008.0
2015-08-20 12:40:00,100.66,100.69,100.63,100.63,22589.0,80.6026,80.6267,80.5786,80.5786,22589.0
2015-08-20 12:45:00,100.61,100.61,100.48,100.57,21874.0,80.5626,80.5626,80.4585,80.5306,21874.0
2015-08-20 12:50:00,100.59,100.59,100.49,100.51,20084.0,80.5466,80.5466,80.4665,80.4825,20084.0
2015-08-20 12:55:00,100.46,100.51,100.39,100.47,18186.0,80.4425,80.4825,80.3864,80.4505,18186.0
2015-08-20 13:00:00,100.45,100.48,100.4,100.4,13668.0,80.4345,80.4585,80.3944,80.3944,13668.0
2015-08-20 13:05:00,100.44,100.48,100.43,100.44,9405.0,80.4265,80.4585,80.4185,80.4265,9405.0
2015-08-20 13:10:00,100.41,100.48,100.39,100.45,3823.0,80.4024,80.4585,80.3864,80.4345,3823.0
2015-08-20 13:15:00,100.44,100.56,100.44,100.55,9801.0,80.4265,80.5226,80.4265,80.5145,9801.0
2015-08-20 13:20:00,100.54,100.63,100.54,100.58,15240.0,80.5065,80.5786,80.5065,80.5386,15240.0
2015-08-20 13:25:00,100.55,100.67,100.52,100.63,26430.0,80.5145,80.6106,80.4905,80.5786,26430.0
2015-08-20 13:30:00,100.6,100.67,100.57,100.61,9700.0,80.5546,80.6106,80.5306,80.5626,9700.0
2015-08-20 13:35:00,100.61,100.62,100.57,100.57,6930.0,80.5626,80.5706,80.5306,80.5306,6930.0
2015-08-20 13:40:00,100.57,100.61,100.49,100.58,28277.0,80.5306,80.5626,80.4665,80.5386,28277.0
2015-08-20 13:45:00,100.59,100.68,100.53,100.68,25823.0,80.5466,80.6186,80.4985,80.6186,25823.0
2015-08-20 13:50:00,100.68,100.71,100.63,100.64,19333.0,80.6186,80.6427,80.5786,80.5866,19333.0
2015-08-20 13:55:00,100.64,100.67,100.63,100.67,3972.0,80.5866,80.6106,80.5786,80.6106,3972.0
2015-08-20 14:00:00,100.66,100.68,100.58,100.58,7922.0,80.6026,80.6186,80.5386,80.5386,7922.0
2015-08-20 14:05:00,100.57,100.57,100.49,100.5,7170.0,80.5306,80.5306,80.4665,80.4745,7170.0
2015-08-20 14:10:00,100.48,100.53,100.44,100.44,11966.0,80.4585,80.4985,80.4265,80.4265,11966.0
2015-08-20 14:15:00,100.44,100.46,100.36,100.45,50925.0,80.4265,80.4425,80.3624,80.4345,50925.0
2015-08-20 14:20:00,100.42,100.51,100.4,100.47,13094.0,80.4105,80.4825,80.3944,80.4505,13094.0
2015-08-20 14:25:00,100.47,100.48,100.32,100.33,30649.0,80.4505,80.4585,80.3304,80.3384,30649.0
2015-08-20 14:30:00,100.34,100.36,100.23,100.23,16918.0,80.3464,80.3624,80.2583,80.2583,16918.0
2015-08-20 14:35:00,100.23,100.3,100.23,100.25,14492.0,80.2583,80.3144,80.2583,80.2743,14492.0
2015-08-20 14:40:00,100.25,100.26,100.13,100.18,18984.0,80.2743,80.2823,80.1782,80.2183,18984.0
2015-08-20 14:45:00,100.19,100.2,100.08,100.08,17248.0,80.2263,80.2343,80.1382,80.1382,17248.0
2015-08-20 14:50:00,100.11,100.19,100.11,100.12,7701.0,80.1622,80.2263,80.1622,80.1702,7701.0
2015-08-20 14:55:00,100.13,100.17,100.08,100.1,11831.0,80.1782,80.2103,80.1382,80.1542,11831.0
2015-08-20 15:00:00,100.1,100.18,100.05,100.18,28372.0,80.1542,80.2183,80.1142,80.2183,28372.0
2015-08-20 15:05:00,100.19,100.21,100.16,100.2,11720.0,80.2263,80.2423,80.2023,80.2343,11720.0
2015-08-20 15:10:00,100.2,100.25,100.13,100.16,12995.0,80.2343,80.2743,80.1782,80.2023,12995.0
2015-08-20 15:15:00,100.13,100.17,100.05,100.09,21521.0,80.1782,80.2103,80.1142,80.1462,21521.0
2015-08-20 15:20:00,100.07,100.15,100.06,100.09,13777.0,80.1302,80.1943,80.1222,80.1462,13777.0
2015-08-20 15:25:00,100.11,100.21,100.08,100.2,10174.0,80.1622,80.2423,80.1382,80.2343,10174.0
2015-08-20 15:30:00,100.2,100.34,100.2,100.28,23312.0,80.2343,80.3464,80.2343,80.2983,23312.0
2015-08-20 15:35:00,100.29,100.31,100.16,100.16,8584.0,80.3064,80.3224,80.2023,80.2023,8584.0
2015-08-20 15:40:00,100.15,100.21,100.07,100.18,41376.0,80.1943,80.2423,80.1302,80.2183,41376.0
2015-08-20 15:45:00,100.17,100.17,100.04,100.05,44231.0,80.2103,80.2103,80.1062,80.1142,44231.0
2015-08-20 15:50:00,100.06,100.06,99.92,99.93,54065.0,80.1222,80.1222,80.0101,80.0181,54065.0
2015-08-20 15:55:00,99.93,99.94,99.77,99.78,44932.0,80.0181,80.0261,79.89,79.898,44932.0
2015-08-21 09:30:00,98.81,99.02,98.5,98.97,48403.0,79.1213,79.2894,78.873,79.2494,48403.0
2015-08-21 09:35:00,98.96,99.18,98.94,99.18,18478.0,79.2414,79.4175,79.2254,79.4175,18478.0
2015-08-21 09:40:00,99.14,99.18,98.97,99.03,12566.0,79.3855,79.4175,79.2494,79.2974,12566.0
2015-08-21 09:45:00,98.97,99.04,98.85,98.98,33600.0,79.2494,79.3054,79.1533,79.2574,33600.0
2015-08-21 09:50:00,98.99,99.05,98.9,99.05,10741.0,79.2654,79.3134,79.1933,79.3134,10741.0
2015-08-21 09:55:00,99.02,99.1,98.97,99.1,5518.0,79.2894,79.3535,79.2494,79.3535,5518.0
2015-08-21 10:00:00,99.03,99.23,99.03,99.22,23307.0,79.2974,79.4576,79.2974,79.4496,23307.0
2015-08-21 10:05:00,99.23,99.32,99.12,99.19,32885.0,79.4576,79.5296,79.3695,79.4255,32885.0
2015-08-21 10:10:00,99.18,99.18,98.99,98.99,21659.0,79.4175,79.4175,79.2654,79.2654,21659.0
2015-08-21 10:15:00,99.0,99.08,98.96,98.98,15306.0,79.2734,79.3375,79.2414,79.2574,15306.0
2015-08-21 10:20:00,98.96,99.1,98.96,98.99,19163.0,79.2414,79.3535,79.2414,79.2654,19163.0
2015-08-21 10:25:00,98.98,98.99,98.88,98.88,9037.0,79.2574,79.2654,79.1773,79.1773,9037.0
2015-08-21 10:30:00,98.89,98.94,98.78,98.79,14257.0,79.1853,79.2254,79.0972,79.1052,14257.0
2015-08-21 10:35:00,98.8,98.8,98.58,98.65,48434.0,79.1133,79.1133,78.9371,78.9931,48434.0
2015-08-21 10:40:00,98.64,98.77,98.64,98.74,45207.0,78.9851,79.0892,78.9851,79.0652,45207.0
2015-08-21 10:45:00,98.75,98.78,98.58,98.58,25473.0,79.0732,79.0972,78.9371,78.9371,25473.0
2015-08-21 10:50:00,98.64,98.75,98.64,98.68,11406.0,78.9851,79.0732,78.9851,79.0172,11406.0
2015-08-21 10:55:00,98.67,98.69,98.5,98.58,16106.0,79.0092,79.0252,78.873,78.9371,16106.0
2015-08-21 11:00:00,98.61,98.62,98.44,98.49,23524.0,78.9611,78.9691,78.825,78.865,23524.0
2015-08-21 11:05:00,98.44,98.5,98.37,98.38,45457.0,78.825,78.873,78.7689,78.7769,45457.0
2015-08-21 11:10:00,98.37,98.37,98.1,98.26,126649.0,78.7689,78.7689,78.5527,78.6809,126649.0
2015-08-21 11:15:00,98.27,98.3,98.23,98.26,21529.0,78.6889,78.7129,78.6568,78.6809,21529.0
2015-08-21 11:20:00,98.28,98.31,98.1,98.12,25307.0,78.6969,78.7209,78.5527,78.5687,25307.0
2015-08-21 11:25:00,98.11,98.29,98.11,98.22,18957.0,78.5607,78.7049,78.5607,78.6488,18957.0
2015-08-21 11:30:00,98.21,98.28,98.1,98.12,32853.0,78.6408,78.6969,78.5527,78.5687,32853.0
2015-08-21 11:35:00,98.12,98.13,97.95,97.96,64917.0,78.5687,78.5768,78.4326,78.4406,64917.0
2015-08-21 11:40:00,97.94,98.16,97.92,98.11,41469.0,78.4246,78.6008,78.4086,78.5607,41469.0
2015-08-21 11:45:00,98.1,98.22,98.09,98.22,59599.0,78.5527,78.6488,78.5447,78.6488,59599.0
2015-08-21 11:50:00,98.22,98.27,98.15,98.25,21192.0,78.6488,78.6889,78.5928,78.6728,21192.0
2015-08-21 11:55:00,98.25,98.44,98.23,98.38,29253.0,78.6728,78.825,78.6568,78.7769,29253.0
2015-08-21 12:00:00,98.37,98.52,98.31,98.52,18355.0,78.7689,78.889,78.7209,78.889,18355.0
2015-08-21 12:05:00,98.52,98.66,98.47,98.66,12485.0,78.889,79.0011,78.849,79.0011,12485.0
2015-08-21 12:10:00,98.61,98.71,98.43,98.46,113707.0,78.9611,79.0412,78.817,78.841,113707.0
2015-08-21 12:15:00,98.45,98.49,98.39,98.46,127504.0,78.833,78.865,78.7849,78.841,127504.0
2015-08-21 12:20:00,98.48,98.48,98.31,98.31,33007.0,78.857,78.857,78.7209,78.7209,33007.0
2015-08-21 12:25:00,98.3,98.41,98.29,98.33,52616.0,78.7129,78.801,78.7049,78.7369,52616.0
2015-08-21 12:30:00,98.33,98.46,98.3,98.4,40583.0,78.7369,78.841,78.7129,78.793,40583.0
2015-08-21 12:35:00,98.41,98.45,98.36,98.37,20215.0,78.801,78.833,78.7609,78.7689,20215.0
2015-08-21 12:40:00,98.33,98.33,98.17,98.25,29149.0,78.7369,78.7369,78.6088,78.6728,29149.0
2015-08-21 12:45:00,98.25,98.29,98.16,98.24,19945.0,78.6728,78.7049,78.6008,78.6648,19945.0
2015-08-21 12:50:00,98.26,98.26,98.05,98.15,31416.0,78.6809,78.6809,78.5127,78.5928,31416.0
2015-08-21 12:55:00,98.15,98.15,97.93,97.94,14036.0,78.5928,78.5928,78.4166,78.4246,14036.0
2015-08-21 13:00:00,97.94,98.06,97.83,97.91,68212.0,78.4246,78.5207,78.3365,78.4006,68212.0
2015-08-21 13:05:00,97.9,97.95,97.85,97.91,17117.0,78.3926,78.4326,78.3525,78.4006,17117.0
2015-08-21 13:10:00,97.92,98.01,97.88,97.97,43486.0,78.4086,78.4807,78.3766,78.4486,43486.0
2015-08-21 13:15:00,97.97,97.99,97.9,97.93,59976.0,78.4486,78.4647,78.3926,78.4166,59976.0
2015-08-21 13:20:00,97.92,98.14,97.92,98.11,26941.0,78.4086,78.5848,78.4086,78.5607,26941.0
2015-08-21 13:25:00,98.09,98.21,98.06,98.2,46373.0,78.5447,78.6408,78.5207,78.6328,46373.0
2015-08-21 13:30:00,98.21,98.21,98.01,98.08,97975.0,78.6408,78.6408,78.4807,78.5367,97975.0
2015-08-21 13:35:00,98.05,98.28,98.03,98.26,40333.0,78.5127,78.6969,78.4967,78.6809,40333.0
2015-08-21 13:40:00,98.26,98.35,98.23,98.29,21443.0,78.6809,78.7529,78.6568,78.7049,21443.0
2015-08-21 13:45:00,98.29,98.32,98.16,98.2,51058.0,78.7049,78.7289,78.6008,78.6328,51058.0
2015-08-21 13:50:00,98.2,98.27,98.07,98.18,36668.0,78.6328,78.6889,78.5287,78.6168,36668.0
2015-08-21 13:55:00,98.2,98.43,98.19,98.42,72230.0,78.6328,78.817,78.6248,78.809,72230.0
2015-08-21 14:00:00,98.41,98.53,98.39,98.47,50896.0,78.801,78.8971,78.7849,78.849,50896.0
2015-08-21 14:05:00,98.49,98.49,98.34,98.41,32483.0,78.865,78.865,78.7449,78.801,32483.0
2015-08-21 14:10:00,98.42,98.42,98.33,98.39,32830.0,78.809,78.809,78.7369,78.7849,32830.0
2015-08-21 14:15:00,98.39,98.48,98.25,98.31,58648.0,78.7849,78.857,78.6728,78.7209,58648.0
2015-08-21 14:20:00,98.31,98.37,98.17,98.2,21003.0,78.7209,78.7689,78.6088,78.6328,21003.0
2015-08-21 14:25:00,98.22,98.27,98.2,98.26,24249.0,78.6488,78.6889,78.6328,78.6809,24249.0
2015-08-21 14:30:00,98.25,98.32,98.24,98.25,42410.0,78.6728,78.7289,78.6648,78.6728,42410.0
2015-08-21 14:35:00,98.23,98.23,98.03,98.07,39663.0,78.6568,78.6568,78.4967,78.5287,39663.0
2015-08-21 14:40:00,98.06,98.08,97.93,97.94,16556.0,78.5207,78.5367,78.4166,78.4246,16556.0
2015-08-21 14:45:00,97.93,97.95,97.76,97.76,40502.0,78.4166,78.4326,78.2805,78.2805,40502.0
2015-08-21 14:50:00,97.74,97.82,97.67,97.76,75229.0,78.2645,78.3285,78.2084,78.2805,75229.0
2015-08-21 14:55:00,97.75,97.83,97.74,97.75,112332.0,78.2725,78.3365,78.2645,78.2725,112332.0
2015-08-21 15:00:00,97.74,97.83,97.71,97.8,38303.0,78.2645,78.3365,78.2404,78.3125,38303.0
2015-08-21 15:05:00,97.79,97.81,97.6,97.6,91253.0,78.3045,78.3205,78.1524,78.1524,91253.0
2015-08-21 15:10:00,97.6,97.62,97.41,97.42,133990.0,78.1524,78.1684,78.0002,78.0082,133990.0
2015-08-21 15:15:00,97.44,97.6,97.24,97.59,91038.0,78.0242,78.1524,77.8641,78.1444,91038.0
2015-08-21 15:20:00,97.55,97.64,97.47,97.62,40347.0,78.1123,78.1844,78.0483,78.1684,40347.0
2015-08-21 15:25:00,97.62,97.62,97.42,97.49,75391.0,78.1684,78.1684,78.0082,78.0643,75391.0
2015-08-21 15:30:00,97.48,97.5,97.24,97.26,78958.0,78.0563,78.0723,77.8641,77.8801,78958.0
2015-08-21 15:35:00,97.26,97.35,97.17,97.33,147096.0,77.8801,77.9522,77.808,77.9362,147096.0
2015-08-21 15:40:00,97.32,97.47,97.32,97.46,89129.0,77.9282,78.0483,77.9282,78.0403,89129.0
2015-08-21 15:45:00,97.44,97.51,97.31,97.49,160328.0,78.0242,78.0803,77.9201,78.0643,160328.0
2015-08-21 15:50:00,97.49,97.57,97.24,97.25,136310.0,78.0643,78.1283,77.8641,77.8721,136310.0
2015-08-21 15:55:00,97.24,97.24,97.0,97.0,160264.0,77.8641,77.8641,77.6719,77.6719,160264.0
2015-08-24 09:30:00,96.04,96.04,89.69,90.74,341733.0,76.9032,76.9032,71.8185,72.6593,341733.0
2015-08-24 09:35:00,90.88,92.23,90.5,92.2,67904.0,72.7714,73.8524,72.4671,73.8284,67904.0
2015-08-24 09:40:00,92.24,94.19,91.68,93.8,36042.0,73.8604,75.4218,73.412,75.1095,36042.0
2015-08-24 09:45:00,93.54,93.74,92.89,93.0,17951.0,74.9014,75.0615,74.3809,74.469,17951.0
2015-08-24 09:50:00,92.94,93.08,92.3,92.72,53714.0,74.4209,74.533,73.9084,74.2447,53714.0
2015-08-24 09:55:00,92.78,93.27,92.73,93.1,21136.0,74.2928,74.6852,74.2528,74.549,21136.0
2015-08-24 10:00:00,93.26,94.06,92.92,94.06,24259.0,74.6771,75.3177,74.4049,75.3177,24259.0
2015-08-24 10:05:00,94.13,94.14,93.55,93.89,16427.0,75.3738,75.3818,74.9094,75.1816,16427.0
2015-08-24 10:10:00,93.91,94.24,93.82,93.99,20875.0,75.1976,75.4619,75.1256,75.2617,20875.0
2015-08-24 10:15:00,93.91,94.49,93.86,94.26,23812.0,75.1976,75.6621,75.1576,75.4779,23812.0
2015-08-24 10:20:00,94.37,94.97,94.32,94.97,24804.0,75.566,76.0464,75.5259,76.0464,24804.0
2015-08-24 10:25:00,94.92,94.92,94.28,94.28,80903.0,76.0064,76.0064,75.4939,75.4939,80903.0
2015-08-24 10:30:00,94.21,94.21,93.62,93.62,56131.0,75.4378,75.4378,74.9654,74.9654,56131.0
2015-08-24 10:35:00,93.68,94.65,93.66,94.44,54620.0,75.0135,75.7902,74.9974,75.622,54620.0
2015-08-24 10:40:00,94.5,94.63,93.96,94.27,60413.0,75.6701,75.7742,75.2377,75.4859,60413.0
2015-08-24 10:45:00,94.28,94.59,94.25,94.59,32303.0,75.4939,75.7421,75.4699,75.7421,32303.0
2015-08-24 10:50:00,94.51,94.68,94.48,94.59,52592.0,75.6781,75.8142,75.654,75.7421,52592.0
2015-08-24 10:55:00,94.56,94.57,94.31,94.48,97380.0,75.7181,75.7261,75.5179,75.654,97380.0
2015-08-24 11:00:00,94.51,94.63,94.26,94.29,58541.0,75.6781,75.7742,75.4779,75.5019,58541.0
2015-08-24 11:05:00,94.26,94.32,93.97,94.08,35953.0,75.4779,75.5259,75.2457,75.3338,35953.0
2015-08-24 11:10:00,94.06,94.1,93.85,94.05,99940.0,75.3177,75.3498,75.1496,75.3097,99940.0
2015-08-24 11:15:00,94.08,94.09,93.82,93.94,27549.0,75.3338,75.3418,75.1256,75.2216,27549.0
2015-08-24 11:20:00,93.92,93.93,93.7,93.74,60014.0,75.2056,75.2136,75.0295,75.0615,60014.0
2015-08-24 11:25:00,93.73,93.92,93.71,93.8,43676.0,75.0535,75.2056,75.0375,75.1095,43676.0
2015-08-24 11:30:00,93.8,93.96,93.71,93.94,51244.0,75.1095,75.2377,75.0375,75.2216,51244.0
2015-08-24 11:35:00,93.95,94.31,93.93,94.26,29547.0,75.2297,75.5179,75.2136,75.4779,29547.0
2015-08-24 11:40:00,94.25,94.4,94.14,94.4,46510.0,75.4699,75.59,75.3818,75.59,46510.0
2015-08-24 11:45:00,94.45,94.65,94.42,94.61,50936.0,75.63,75.7902,75.606,75.7581,50936.0
2015-08-24 11:50:00,94.6,95.34,94.6,95.29,36740.0,75.7501,76.3427,75.7501,76.3026,36740.0
2015-08-24 11:55:00,95.28,95.31,95.07,95.18,8881.0,76.2946,76.3187,76.1265,76.2146,8881.0
2015-08-24 12:00:00,95.16,95.2,94.82,94.84,36890.0,76.1986,76.2306,75.9263,75.9423,36890.0
2015-08-24 12:05:00,94.84,95.21,94.75,95.13,274707.0,75.9423,76.2386,75.8702,76.1745,274707.0
2015-08-24 12:10:00,95.14,95.38,95.07,95.15,37781.0,76.1825,76.3747,76.1265,76.1905,37781.0
2015-08-24 12:15:00,95.2,95.32,95.08,95.29,34959.0,76.2306,76.3267,76.1345,76.3026,34959.0
2015-08-24 12:20:00,95.32,95.49,95.27,95.49,30354.0,76.3267,76.4628,76.2866,76.4628,30354.0
2015-08-24 12:25:00,95.48,95.69,95.46,95.57,37854.0,76.4548,76.6229,76.4388,76.5269,37854.0
2015-08-24 12:30:00,95.58,95.6,95.36,95.6,53091.0,76.5349,76.5509,76.3587,76.5509,53091.0
2015-08-24 12:35:00,95.67,95.76,95.62,95.69,52302.0,76.6069,76.679,76.5669,76.6229,52302.0
2015-08-24 12:40:00,95.65,95.76,95.61,95.66,35836.0,76.5909,76.679,76.5589,76.5989,35836.0
2015-08-24 12:45:00,95.68,95.68,95.29,95.33,53634.0,76.6149,76.6149,76.3026,76.3347,53634.0
2015-08-24 12:50:00,95.32,95.62,95.24,95.59,47825.0,76.3267,76.5669,76.2626,76.5429,47825.0
2015-08-24 12:55:00,95.55,95.67,95.46,95.5,34683.0,76.5108,76.6069,76.4388,76.4708,34683.0
2015-08-24 13:00:00,95.57,95.7,95.55,95.61,38821.0,76.5269,76.631,76.5108,76.5589,38821.0
2015-08-24 13:05:00,95.61,95.76,95.58,95.75,33938.0,76.5589,76.679,76.5349,76.671,33938.0
2015-08-24 13:10:00,95.73,95.81,95.58,95.62,41725.0,76.655,76.719,76.5349,76.5669,41725.0
2015-08-24 13:15:00,95.62,95.66,95.46,95.6,141707.0,76.5669,76.5989,76.4388,76.5509,141707.0
2015-08-24 13:20:00,95.59,95.6,95.21,95.24,30967.0,76.5429,76.5509,76.2386,76.2626,30967.0
2015-08-24 13:25:00,95.25,95.26,95.04,95.15,49422.0,76.2706,76.2786,76.1025,76.1905,49422.0
2015-08-24 13:30:00,95.15,95.15,94.92,94.95,60592.0,76.1905,76.1905,76.0064,76.0304,60592.0
2015-08-24 13:35:00,94.89,94.95,94.6,94.66,47551.0,75.9824,76.0304,75.7501,75.7982,47551.0
2015-08-24 13:40:00,94.65,94.84,94.62,94.72,38118.0,75.7902,75.9423,75.7662,75.8462,38118.0
2015-08-24 13:45:00,94.66,94.96,94.65,94.9,35073.0,75.7982,76.0384,75.7902,75.9904,35073.0
2015-08-24 13:50:00,94.91,94.91,94.63,94.66,25370.0,75.9984,75.9984,75.7742,75.7982,25370.0
2015-08-24 13:55:00,94.63,94.64,94.32,94.35,69654.0,75.7742,75.7822,75.5259,75.55,69654.0
2015-08-24 14:00:00,94.36,94.41,94.27,94.39,32224.0,75.558,75.598,75.4859,75.582,32224.0
2015-08-24 14:05:00,94.39,94.39,94.1,94.15,60422.0,75.582,75.582,75.3498,75.3898,60422.0
2015-08-24 14:10:00,94.11,94.2,93.87,93.88,171852.0,75.3578,75.4298,75.1656,75.1736,171852.0
2015-08-24 14:15:00,93.86,94.22,93.76,94.14,96632.0,75.1576,75.4459,75.0775,75.3818,96632.0
2015-08-24 14:20:00,94.2,94.31,94.12,94.15,26189.0,75.4298,75.5179,75.3658,75.3898,26189.0
2015-08-24 14:25:00,94.08,94.1,93.94,93.99,22120.0,75.3338,75.3498,75.2216,75.2617,22120.0
2015-08-24 14:30:00,93.99,94.18,93.92,94.08,14317.0,75.2617,75.4138,75.2056,75.3338,14317.0
2015-08-24 14:35:00,94.1,94.29,94.1,94.18,26388.0,75.3498,75.5019,75.3498,75.4138,26388.0
2015-08-24 14:40:00,94.14,94.14,93.86,93.87,59170.0,75.3818,75.3818,75.1576,75.1656,59170.0
2015-08-24 14:45:00,93.85,93.9,93.58,93.67,70850.0,75.1496,75.1896,74.9334,75.0054,70850.0
2015-08-24 14:50:00,93.67,93.7,93.04,93.04,225273.0,75.0054,75.0295,74.501,74.501,225273.0
2015-08-24 14:55:00,93.04,93.24,92.74,92.84,52720.0,74.501,74.6611,74.2608,74.3408,52720.0
2015-08-24 15:00:00,92.77,92.92,92.44,92.85,98371.0,74.2848,74.4049,74.0205,74.3488,98371.0
2015-08-24 15:05:00,92.83,93.28,92.8,93.27,77435.0,74.3328,74.6932,74.3088,74.6852,77435.0
2015-08-24 15:10:00,93.27,93.28,92.78,92.97,171565.0,74.6852,74.6932,74.2928,74.4449,171565.0
2015-08-24 15:15:00,92.89,92.97,92.64,92.65,71820.0,74.3809,74.4449,74.1807,74.1887,71820.0
2015-08-24 15:20:00,92.66,92.81,92.31,92.57,143133.0,74.1967,74.3168,73.9164,74.1246,143133.0
2015-08-24 15:25:00,92.62,92.72,92.36,92.46,132538.0,74.1647,74.2447,73.9565,74.0366,132538.0
2015-08-24 15:30:00,92.46,92.58,92.25,92.58,104135.0,74.0366,74.1326,73.8684,74.1326,104135.0
2015-08-24 15:35:00,92.56,93.59,92.55,93.56,79818.0,74.1166,74.9414,74.1086,74.9174,79818.0
2015-08-24 15:40:00,93.51,93.84,93.19,93.83,31600.0,74.8773,75.1416,74.6211,75.1336,31600.0
2015-08-24 15:45:00,93.81,94.32,93.52,93.53,53946.0,75.1176,75.5259,74.8853,74.8933,53946.0
2015-08-24 15:50:00,93.49,93.89,93.45,93.88,52120.0,74.8613,75.1816,74.8293,75.1736,52120.0
2015-08-24 15:55:00,93.89,93.89,92.88,92.88,78260.0,75.1816,75.1816,74.3729,74.3729,78260.0
2015-08-25 09:30:00,94.89,96.15,93.81,95.05,57272.0,75.9824,76.9913,75.1176,76.1105,57272.0
2015-08-25 09:35:00,95.03,95.16,94.76,94.96,24634.0,76.0945,76.1986,75.8783,76.0384,24634.0
2015-08-25 09:40:00,94.95,95.04,94.57,94.63,13216.0,76.0304,76.1025,75.7261,75.7742,13216.0
2015-08-25 09:45:00,94.66,94.84,94.59,94.59,46055.0,75.7982,75.9423,75.7421,75.7421,46055.0
2015-08-25 09:50:00,94.59,94.79,94.5,94.53,30881.0,75.7421,75.9023,75.6701,75.6941,30881.0
2015-08-25 09:55:00,94.52,94.66,94.41,94.63,10653.0,75.6861,75.7982,75.598,75.7742,10653.0
2015-08-25 10:00:00,94.54,94.68,94.39,94.59,68527.0,75.7021,75.8142,75.582,75.7421,68527.0
2015-08-25 10:05:00,94.58,94.66,94.35,94.64,42681.0,75.7341,75.7982,75.55,75.7822,42681.0
2015-08-25 10:10:00,94.62,94.74,94.41,94.7,22762.0,75.7662,75.8622,75.598,75.8302,22762.0
2015-08-25 10:15:00,94.73,94.88,94.61,94.62,23567.0,75.8542,75.9743,75.7581,75.7662,23567.0
2015-08-25 10:20:00,94.64,94.69,94.42,94.42,97909.0,75.7822,75.8222,75.606,75.606,97909.0
2015-08-25 10:25:00,94.41,94.46,94.28,94.4,36327.0,75.598,75.638,75.4939,75.59,36327.0
2015-08-25 10:30:00,94.29,94.35,94.21,94.31,5430.0,75.5019,75.55,75.4378,75.5179,5430.0
2015-08-25 10:35:00,94.28,94.37,94.21,94.34,87979.0,75.4939,75.566,75.4378,75.5419,87979.0
2015-08-25 10:40:00,94.34,94.57,94.34,94.52,44958.0,75.5419,75.7261,75.5419,75.6861,44958.0
2015-08-25 10:45:00,94.52,94.53,94.31,94.47,34155.0,75.6861,75.6941,75.5179,75.646,34155.0
2015-08-25 10:50:00,94.46,94.53,94.45,94.47,54378.0,75.638,75.6941,75.63,75.646,54378.0
2015-08-25 10:55:00,94.46,94.5,94.36,94.45,49182.0,75.638,75.6701,75.558,75.63,49182.0
2015-08-25 11:00:00,94.44,94.64,94.44,94.63,23071.0,75.622,75.7822,75.622,75.7742,23071.0
2015-08-25 11:05:00,94.63,94.76,94.61,94.73,39579.0,75.7742,75.8783,75.7581,75.8542,39579.0
2015-08-25 11:10:00,94.74,95.05,94.74,94.99,29266.0,75.8622,76.1105,75.8622,76.0624,29266.0
2015-08-25 11:15:00,95.05,95.07,94.96,94.97,18243.0,76.1105,76.1265,76.0384,76.0464,18243.0
2015-08-25 11:20:00,94.99,95.21,94.99,95.01,52001.0,76.0624,76.2386,76.0624,76.0784,52001.0
2015-08-25 11:25:00,95.01,95.04,94.88,94.9,57970.0,76.0784,76.1025,75.9743,75.9904,57970.0
2015-08-25 11:30:00,94.87,94.89,94.69,94.81,32367.0,75.9663,75.9824,75.8222,75.9183,32367.0
2015-08-25 11:35:00,94.82,94.87,94.71,94.73,15188.0,75.9263,75.9663,75.8382,75.8542,15188.0
2015-08-25 11:40:00,94.72,94.77,94.59,94.63,58840.0,75.8462,75.8863,75.7421,75.7742,58840.0
2015-08-25 11:45:00,94.61,94.78,94.57,94.73,26798.0,75.7581,75.8943,75.7261,75.8542,26798.0
2015-08-25 11:50:00,94.72,94.76,94.63,94.65,36110.0,75.8462,75.8783,75.7742,75.7902,36110.0
2015-08-25 11:55:00,94.63,94.64,94.52,94.53,21445.0,75.7742,75.7822,75.6861,75.6941,21445.0
2015-08-25 12:00:00,94.54,94.6,94.49,94.55,15660.0,75.7021,75.7501,75.6621,75.7101,15660.0
2015-08-25 12:05:00,94.54,94.64,94.53,94.62,30063.0,75.7021,75.7822,75.6941,75.7662,30063.0
2015-08-25 12:10:00,94.61,94.68,94.6,94.68,29214.0,75.7581,75.8142,75.7501,75.8142,29214.0
2015-08-25 12:15:00,94.7,94.72,94.48,94.53,28636.0,75.8302,75.8462,75.654,75.6941,28636.0
2015-08-25 12:20:00,94.52,94.73,94.52,94.66,12622.0,75.6861,75.8542,75.6861,75.7982,12622.0
2015-08-25 12:25:00,94.67,94.7,94.58,94.65,12844.0,75.8062,75.8302,75.7341,75.7902,12844.0
2015-08-25 12:30:00,94.62,94.73,94.6,94.72,20573.0,75.7662,75.8542,75.7501,75.8462,20573.0
2015-08-25 12:35:00,94.71,94.71,94.5,94.5,11840.0,75.8382,75.8382,75.6701,75.6701,11840.0
2015-08-25 12:40:00,94.52,94.6,94.52,94.6,14004.0,75.6861,75.7501,75.6861,75.7501,14004.0
2015-08-25 12:45:00,94.58,94.62,94.47,94.54,21344.0,75.7341,75.7662,75.646,75.7021,21344.0
2015-08-25 12:50:00,94.53,94.58,94.48,94.49,21155.0,75.6941,75.7341,75.654,75.6621,21155.0
2015-08-25 12:55:00,94.47,94.56,94.37,94.39,32825.0,75.646,75.7181,75.566,75.582,32825.0
2015-08-25 13:00:00,94.4,94.42,94.28,94.4,21147.0,75.59,75.606,75.4939,75.59,21147.0
2015-08-25 13:05:00,94.39,94.51,94.37,94.37,25945.0,75.582,75.6781,75.566,75.566,25945.0
2015-08-25 13:10:00,94.38,94.41,94.26,94.3,22695.0,75.574,75.598,75.4779,75.5099,22695.0
2015-08-25 13:15:00,94.3,94.34,94.17,94.18,16896.0,75.5099,75.5419,75.4058,75.4138,16896.0
2015-08-25 13:20:00,94.18,94.32,94.18,94.21,29636.0,75.4138,75.5259,75.4138,75.4378,29636.0
2015-08-25 13:25:00,94.19,94.19,93.69,93.72,89104.0,75.4218,75.4218,75.0215,75.0455,89104.0
2015-08-25 13:30:00,93.69,93.88,93.69,93.78,20933.0,75.0215,75.1736,75.0215,75.0935,20933.0
2015-08-25 13:35:00,93.8,93.95,93.79,93.88,61575.0,75.1095,75.2297,75.1015,75.1736,61575.0
2015-08-25 13:40:00,93.85,93.86,93.64,93.66,52277.0,75.1496,75.1576,74.9814,74.9974,52277.0
2015-08-25 13:45:00,93.67,93.79,93.61,93.72,38611.0,75.0054,75.1015,74.9574,75.0455,38611.0
2015-08-25 13:50:00,93.71,93.89,93.69,93.84,84836.0,75.0375,75.1816,75.0215,75.1416,84836.0
2015-08-25 13:55:00,93.85,94.01,93.84,93.87,53515.0,75.1496,75.2777,75.1416,75.1656,53515.0
2015-08-25 14:00:00,93.86,93.92,93.74,93.76,41871.0,75.1576,75.2056,75.0615,75.0775,41871.0
2015-08-25 14:05:00,93.76,93.82,93.66,93.7,34604.0,75.0775,75.1256,74.9974,75.0295,34604.0
2015-08-25 14:10:00,93.72,93.8,93.63,93.68,37359.0,75.0455,75.1095,74.9734,75.0135,37359.0
2015-08-25 14:15:00,93.68,93.88,93.63,93.87,49520.0,75.0135,75.1736,74.9734,75.1656,49520.0
2015-08-25 14:20:00,93.82,94.02,93.8,93.85,54433.0,75.1256,75.2857,75.1095,75.1496,54433.0
2015-08-25 14:25:00,93.83,93.93,93.76,93.83,68903.0,75.1336,75.2136,75.0775,75.1336,68903.0
2015-08-25 14:30:00,93.82,93.96,93.82,93.87,30424.0,75.1256,75.2377,75.1256,75.1656,30424.0
2015-08-25 14:35:00,93.87,93.89,93.69,93.75,35415.0,75.1656,75.1816,75.0215,75.0695,35415.0
2015-08-25 14:40:00,93.76,93.89,93.75,93.79,24714.0,75.0775,75.1816,75.0695,75.1015,24714.0
2015-08-25 14:45:00,93.79,94.05,93.78,94.03,107967.0,75.1015,75.3097,75.0935,75.2937,107967.0
2015-08-25 14:50:00,94.08,94.22,93.98,94.04,23510.0,75.3338,75.4459,75.2537,75.3017,23510.0
2015-08-25 14:55:00,94.04,94.13,94.03,94.04,70874.0,75.3017,75.3738,75.2937,75.3017,70874.0
2015-08-25 15:00:00,94.03,94.12,93.94,93.94,28447.0,75.2937,75.3658,75.2216,75.2216,28447.0
2015-08-25 15:05:00,93.9,93.9,93.72,93.76,165571.0,75.1896,75.1896,75.0455,75.0775,165571.0
2015-08-25 15:10:00,93.75,93.82,93.72,93.72,44075.0,75.0695,75.1256,75.0455,75.0455,44075.0
2015-08-25 15:15:00,93.72,93.72,93.37,93.39,84635.0,75.0455,75.0455,74.7652,74.7812,84635.0
2015-08-25 15:20:00,93.38,93.39,93.14,93.14,121079.0,74.7732,74.7812,74.5811,74.5811,121079.0
2015-08-25 15:25:00,93.13,93.24,92.93,93.05,60716.0,74.573,74.6611,74.4129,74.509,60716.0
2015-08-25 15:30:00,92.97,93.07,92.56,92.77,123785.0,74.4449,74.525,74.1166,74.2848,123785.0
2015-08-25 15:35:00,92.77,92.91,92.32,92.36,141672.0,74.2848,74.3969,73.9244,73.9565,141672.0
2015-08-25 15:40:00,92.32,92.57,92.17,92.28,85242.0,73.9244,74.1246,73.8043,73.8924,85242.0
2015-08-25 15:45:00,92.28,92.28,91.68,91.77,103700.0,73.8924,73.8924,73.412,73.484,103700.0
2015-08-25 15:50:00,91.77,92.35,91.62,92.26,153048.0,73.484,73.9485,73.3639,73.8764,153048.0
2015-08-25 15:55:00,92.27,92.27,91.31,91.39,554115.0,73.8844,73.8844,73.1157,73.1798,554115.0
2015-08-26 09:30:00,93.98,93.98,92.28,93.57,28942.0,75.2537,75.2537,73.8924,74.9254,28942.0
2015-08-26 09:35:00,93.55,93.55,93.11,93.13,21986.0,74.9094,74.9094,74.557,74.573,21986.0
2015-08-26 09:40:00,93.25,93.26,92.74,92.85,25342.0,74.6691,74.6771,74.2608,74.3488,25342.0
2015-08-26 09:45:00,92.86,93.03,92.75,92.98,64709.0,74.3568,74.493,74.2688,74.4529,64709.0
2015-08-26 09:50:00,93.04,93.05,92.61,92.69,12793.0,74.501,74.509,74.1567,74.2207,12793.0
2015-08-26 09:55:00,92.75,92.94,92.71,92.93,15556.0,74.2688,74.4209,74.2367,74.4129,15556.0
2015-08-26 10:00:00,92.9,92.99,92.75,92.98,12045.0,74.3889,74.4609,74.2688,74.4529,12045.0
2015-08-26 10:05:00,92.96,93.19,92.96,93.0,23164.0,74.4369,74.6211,74.4369,74.469,23164.0
2015-08-26 10:10:00,93.06,93.06,92.81,92.9,29024.0,74.517,74.517,74.3168,74.3889,29024.0
2015-08-26 10:15:00,92.97,92.97,92.24,92.31,154218.0,74.4449,74.4449,73.8604,73.9164,154218.0
2015-08-26 10:20:00,92.19,92.6,92.17,92.53,18952.0,73.8204,74.1487,73.8043,74.0926,18952.0
2015-08-26 10:25:00,92.55,92.75,92.54,92.72,26656.0,74.1086,74.2688,74.1006,74.2447,26656.0
2015-08-26 10:30:00,92.73,93.08,92.54,93.03,89901.0,74.2528,74.533,74.1006,74.493,89901.0
2015-08-26 10:35:00,93.03,93.03,92.61,92.73,35461.0,74.493,74.493,74.1567,74.2528,35461.0
2015-08-26 10:40:00,92.7,92.7,92.54,92.62,26169.0,74.2287,74.2287,74.1006,74.1647,26169.0
2015-08-26 10:45:00,92.54,92.58,92.35,92.52,74172.0,74.1006,74.1326,73.9485,74.0846,74172.0
2015-08-26 10:50:00,92.54,92.94,92.45,92.94,43952.0,74.1006,74.4209,74.0285,74.4209,43952.0
2015-08-26 10:55:00,92.93,92.94,92.52,92.56,68379.0,74.4129,74.4209,74.0846,74.1166,68379.0
2015-08-26 11:00:00,92.57,92.63,92.34,92.58,124336.0,74.1246,74.1727,73.9405,74.1326,124336.0
2015-08-26 11:05:00,92.6,92.71,92.51,92.53,20496.0,74.1487,74.2367,74.0766,74.0926,20496.0
2015-08-26 11:10:00,92.51,92.57,92.33,92.44,178246.0,74.0766,74.1246,73.9325,74.0205,178246.0
2015-08-26 11:15:00,92.46,92.67,92.44,92.65,16117.0,74.0366,74.2047,74.0205,74.1887,16117.0
2015-08-26 11:20:00,92.64,92.76,92.56,92.56,33255.0,74.1807,74.2768,74.1166,74.1166,33255.0
2015-08-26 11:25:00,92.57,92.71,92.53,92.57,9510.0,74.1246,74.2367,74.0926,74.1246,9510.0
2015-08-26 11:30:00,92.55,92.66,92.26,92.31,60258.0,74.1086,74.1967,73.8764,73.9164,60258.0
2015-08-26 11:35:00,92.26,92.26,92.07,92.07,222409.0,73.8764,73.8764,73.7243,73.7243,222409.0
2015-08-26 11:40:00,92.03,92.41,92.03,92.33,18755.0,73.6922,73.9965,73.6922,73.9325,18755.0
2015-08-26 11:45:00,92.32,92.39,92.1,92.34,22875.0,73.9244,73.9805,73.7483,73.9405,22875.0
2015-08-26 11:50:00,92.34,92.5,92.3,92.34,27685.0,73.9405,74.0686,73.9084,73.9405,27685.0
2015-08-26 11:55:00,92.37,92.45,92.24,92.34,21048.0,73.9645,74.0285,73.8604,73.9405,21048.0
2015-08-26 12:00:00,92.33,92.33,92.21,92.21,8777.0,73.9325,73.9325,73.8364,73.8364,8777.0
2015-08-26 12:05:00,92.22,92.38,92.11,92.27,153678.0,73.8444,73.9725,73.7563,73.8844,153678.0
2015-08-26 12:10:00,92.29,92.3,92.17,92.21,85445.0,73.9004,73.9084,73.8043,73.8364,85445.0
2015-08-26 12:15:00,92.23,92.42,92.18,92.33,36856.0,73.8524,74.0045,73.8123,73.9325,36856.0
2015-08-26 12:20:00,92.4,92.43,92.17,92.21,20306.0,73.9885,74.0125,73.8043,73.8364,20306.0
2015-08-26 12:25:00,92.21,92.28,92.06,92.11,18141.0,73.8364,73.8924,73.7163,73.7563,18141.0
2015-08-26 12:30:00,92.09,92.11,91.86,91.86,31270.0,73.7403,73.7563,73.5561,73.5561,31270.0
2015-08-26 12:35:00,91.9,91.99,91.86,91.87,12304.0,73.5881,73.6602,73.5561,73.5641,12304.0
2015-08-26 12:40:00,91.89,91.96,91.85,91.92,16072.0,73.5801,73.6362,73.5481,73.6042,16072.0
2015-08-26 12:45:00,91.94,92.12,91.88,92.11,21459.0,73.6202,73.7643,73.5721,73.7563,21459.0
2015-08-26 12:50:00,92.08,92.18,91.99,92.18,27846.0,73.7323,73.8123,73.6602,73.8123,27846.0
2015-08-26 12:55:00,92.2,92.47,92.19,92.45,15208.0,73.8284,74.0446,73.8204,74.0285,15208.0
2015-08-26 13:00:00,92.47,92.63,92.39,92.45,152207.0,74.0446,74.1727,73.9805,74.0285,152207.0
2015-08-26 13:05:00,92.48,92.49,92.22,92.26,7990.0,74.0526,74.0606,73.8444,73.8764,7990.0
2015-08-26 13:10:00,92.32,92.47,92.24,92.33,78343.0,73.9244,74.0446,73.8604,73.9325,78343.0
2015-08-26 13:15:00,92.32,92.41,92.26,92.33,43003.0,73.9244,73.9965,73.8764,73.9325,43003.0
2015-08-26 13:20:00,92.35,92.7,92.35,92.66,34987.0,73.9485,74.2287,73.9485,74.1967,34987.0
2015-08-26 13:25:00,92.67,92.77,92.56,92.76,22470.0,74.2047,74.2848,74.1166,74.2768,22470.0
2015-08-26 13:30:00,92.73,92.74,92.6,92.72,37922.0,74.2528,74.2608,74.1487,74.2447,37922.0
2015-08-26 13:35:00,92.74,93.05,92.72,93.03,66523.0,74.2608,74.509,74.2447,74.493,66523.0
2015-08-26 13:40:00,93.0,93.05,92.86,92.87,169241.0,74.469,74.509,74.3568,74.3649,169241.0
2015-08-26 13:45:00,92.88,92.98,92.72,92.78,37061.0,74.3729,74.4529,74.2447,74.2928,37061.0
2015-08-26 13:50:00,92.79,92.98,92.76,92.95,33313.0,74.3008,74.4529,74.2768,74.4289,33313.0
2015-08-26 13:55:00,92.96,93.11,92.88,93.09,64796.0,74.4369,74.557,74.3729,74.541,64796.0
2015-08-26 14:00:00,93.11,93.11,92.86,92.94,59896.0,74.557,74.557,74.3568,74.4209,59896.0
2015-08-26 14:05:00,92.92,93.11,92.92,93.08,38320.0,74.4049,74.557,74.4049,74.533,38320.0
2015-08-26 14:10:00,93.08,93.13,92.82,92.86,249219.0,74.533,74.573,74.3248,74.3568,249219.0
2015-08-26 14:15:00,92.88,92.9,92.57,92.6,106216.0,74.3729,74.3889,74.1246,74.1487,106216.0
2015-08-26 14:20:00,92.6,92.73,92.54,92.69,50472.0,74.1487,74.2528,74.1006,74.2207,50472.0
2015-08-26 14:25:00,92.7,92.79,92.65,92.75,29179.0,74.2287,74.3008,74.1887,74.2688,29179.0
2015-08-26 14:30:00,92.76,92.9,92.68,92.89,79406.0,74.2768,74.3889,74.2127,74.3809,79406.0
2015-08-26 14:35:00,92.9,93.09,92.87,93.02,28403.0,74.3889,74.541,74.3649,74.485,28403.0
2015-08-26 14:40:00,93.07,93.3,93.07,93.27,37403.0,74.525,74.7092,74.525,74.6852,37403.0
2015-08-26 14:45:00,93.25,93.51,93.15,93.22,63031.0,74.6691,74.8773,74.5891,74.6451,63031.0
2015-08-26 14:50:00,93.24,93.39,93.24,93.28,40612.0,74.6611,74.7812,74.6611,74.6932,40612.0
2015-08-26 14:55:00,93.29,93.36,93.13,93.34,94841.0,74.7012,74.7572,74.573,74.7412,94841.0
2015-08-26 15:00:00,93.36,93.37,93.21,93.27,42268.0,74.7572,74.7652,74.6371,74.6852,42268.0
2015-08-26 15:05:00,93.26,93.71,93.26,93.69,60862.0,74.6771,75.0375,74.6771,75.0215,60862.0
2015-08-26 15:10:00,93.69,94.05,93.69,94.0,78369.0,75.0215,75.3097,75.0215,75.2697,78369.0
2015-08-26 15:15:00,94.04,94.15,93.78,94.15,35907.0,75.3017,75.3898,75.0935,75.3898,35907.0
2015-08-26 15:20:00,94.14,94.29,93.95,94.03,60333.0,75.3818,75.5019,75.2297,75.2937,60333.0
2015-08-26 15:25:00,94.02,94.05,93.85,93.93,67567.0,75.2857,75.3097,75.1496,75.2136,67567.0
2015-08-26 15:30:00,93.94,94.29,93.9,94.28,153045.0,75.2216,75.5019,75.1896,75.4939,153045.0
2015-08-26 15:35:00,94.27,94.27,94.03,94.03,128398.0,75.4859,75.4859,75.2937,75.2937,128398.0
2015-08-26 15:40:00,94.08,94.59,93.99,94.48,49190.0,75.3338,75.7421,75.2617,75.654,49190.0
2015-08-26 15:45:00,94.46,94.63,94.25,94.3,50225.0,75.638,75.7742,75.4699,75.5099,50225.0
2015-08-26 15:50:00,94.29,94.63,94.29,94.59,185152.0,75.5019,75.7742,75.5019,75.7421,185152.0
2015-08-26 15:55:00,94.58,94.58,94.22,94.48,328471.0,75.7341,75.7341,75.4459,75.654,328471.0
2015-08-27 09:30:00,95.4,95.95,95.4,95.71,24572.0,76.3907,76.8311,76.3907,76.639,24572.0
2015-08-27 09:35:00,95.77,95.86,95.66,95.85,48314.0,76.687,76.7591,76.5989,76.7511,48314.0
2015-08-27 09:40:00,95.92,96.04,95.9,95.98,14935.0,76.8071,76.9032,76.7911,76.8552,14935.0
2015-08-27 09:45:00,96.01,96.03,95.8,95.84,15087.0,76.8792,76.8952,76.711,76.7431,15087.0
2015-08-27 09:50:00,95.85,95.97,95.73,95.75,15551.0,76.7511,76.8472,76.655,76.671,15551.0
2015-08-27 09:55:00,95.79,95.79,95.64,95.7,14505.0,76.703,76.703,76.5829,76.631,14505.0
2015-08-27 10:00:00,95.64,95.77,95.56,95.58,24394.0,76.5829,76.687,76.5188,76.5349,24394.0
2015-08-27 10:05:00,95.57,95.72,95.49,95.71,18405.0,76.5269,76.647,76.4628,76.639,18405.0
2015-08-27 10:10:00,95.7,95.87,95.68,95.79,13724.0,76.631,76.7671,76.6149,76.703,13724.0
2015-08-27 10:15:00,95.75,95.87,95.65,95.81,39029.0,76.671,76.7671,76.5909,76.719,39029.0
2015-08-27 10:20:00,95.82,95.92,95.71,95.92,56768.0,76.727,76.8071,76.639,76.8071,56768.0
2015-08-27 10:25:00,95.91,95.91,95.82,95.87,30383.0,76.7991,76.7991,76.727,76.7671,30383.0
2015-08-27 10:30:00,95.87,95.87,95.7,95.8,28792.0,76.7671,76.7671,76.631,76.711,28792.0
2015-08-27 10:35:00,95.81,95.99,95.81,95.97,31414.0,76.719,76.8632,76.719,76.8472,31414.0
2015-08-27 10:40:00,95.97,96.1,95.96,96.05,18577.0,76.8472,76.9512,76.8391,76.9112,18577.0
2015-08-27 10:45:00,96.08,96.38,96.04,96.33,52964.0,76.9352,77.1755,76.9032,77.1354,52964.0
2015-08-27 10:50:00,96.32,96.38,96.27,96.38,47182.0,77.1274,77.1755,77.0874,77.1755,47182.0
2015-08-27 10:55:00,96.37,96.47,96.36,96.45,25963.0,77.1674,77.2475,77.1594,77.2315,25963.0
2015-08-27 11:00:00,96.43,96.53,96.39,96.46,51256.0,77.2155,77.2956,77.1835,77.2395,51256.0
2015-08-27 11:05:00,96.46,96.65,96.46,96.5,43066.0,77.2395,77.3917,77.2395,77.2715,43066.0
2015-08-27 11:10:00,96.51,96.56,96.44,96.46,56340.0,77.2796,77.3196,77.2235,77.2395,56340.0
2015-08-27 11:15:00,96.45,96.51,96.4,96.48,20137.0,77.2315,77.2796,77.1915,77.2555,20137.0
2015-08-27 11:20:00,96.48,96.53,96.43,96.51,17362.0,77.2555,77.2956,77.2155,77.2796,17362.0
2015-08-27 11:25:00,96.52,96.53,96.38,96.41,21082.0,77.2876,77.2956,77.1755,77.1995,21082.0
2015-08-27 11:30:00,96.44,96.48,96.31,96.36,16203.0,77.2235,77.2555,77.1194,77.1594,16203.0
2015-08-27 11:35:00,96.37,96.37,96.24,96.25,14142.0,77.1674,77.1674,77.0634,77.0714,14142.0
2015-08-27 11:40:00,96.25,96.33,96.25,96.33,7877.0,77.0714,77.1354,77.0714,77.1354,7877.0
2015-08-27 11:45:00,96.34,96.46,96.34,96.46,26264.0,77.1434,77.2395,77.1434,77.2395,26264.0
2015-08-27 11:50:00,96.47,96.53,96.42,96.53,19350.0,77.2475,77.2956,77.2075,77.2956,19350.0
2015-08-27 11:55:00,96.53,96.53,96.44,96.53,195639.0,77.2956,77.2956,77.2235,77.2956,195639.0
2015-08-27 12:00:00,96.52,96.65,96.51,96.65,45609.0,77.2876,77.3917,77.2796,77.3917,45609.0
2015-08-27 12:05:00,96.65,96.89,96.63,96.72,30492.0,77.3917,77.5838,77.3756,77.4477,30492.0
2015-08-27 12:10:00,96.73,96.74,96.65,96.68,13739.0,77.4557,77.4637,77.3917,77.4157,13739.0
2015-08-27 12:15:00,96.69,96.73,96.62,96.68,46947.0,77.4237,77.4557,77.3676,77.4157,46947.0
2015-08-27 12:20:00,96.68,96.73,96.65,96.66,35397.0,77.4157,77.4557,77.3917,77.3997,35397.0
2015-08-27 12:25:00,96.65,96.75,96.64,96.75,30370.0,77.3917,77.4717,77.3836,77.4717,30370.0
2015-08-27 12:30:00,96.78,96.81,96.72,96.75,21391.0,77.4958,77.5198,77.4477,77.4717,21391.0
2015-08-27 12:35:00,96.74,96.9,96.72,96.87,120706.0,77.4637,77.5918,77.4477,77.5678,120706.0
2015-08-27 12:40:00,96.86,96.87,96.72,96.72,40350.0,77.5598,77.5678,77.4477,77.4477,40350.0
2015-08-27 12:45:00,96.71,96.83,96.67,96.83,10506.0,77.4397,77.5358,77.4077,77.5358,10506.0
2015-08-27 12:50:00,96.84,97.0,96.84,96.97,15702.0,77.5438,77.6719,77.5438,77.6479,15702.0
2015-08-27 12:55:00,96.97,97.04,96.9,97.02,20764.0,77.6479,77.7039,77.5918,77.6879,20764.0
2015-08-27 13:00:00,97.03,97.03,96.94,96.97,21017.0,77.6959,77.6959,77.6239,77.6479,21017.0
2015-08-27 13:05:00,97.0,97.08,96.95,97.05,20396.0,77.6719,77.736,77.6319,77.712,20396.0
2015-08-27 13:10:00,97.04,97.14,97.04,97.11,57447.0,77.7039,77.784,77.7039,77.76,57447.0
2015-08-27 13:15:00,97.11,97.18,97.07,97.08,32623.0,77.76,77.8161,77.728,77.736,32623.0
2015-08-27 13:20:00,97.09,97.15,97.03,97.03,27913.0,77.744,77.792,77.6959,77.6959,27913.0
2015-08-27 13:25:00,97.06,97.1,97.0,97.04,12846.0,77.72,77.752,77.6719,77.7039,12846.0
2015-08-27 13:30:00,97.01,97.13,96.99,97.02,38480.0,77.6799,77.776,77.6639,77.6879,38480.0
2015-08-27 13:35:00,97.01,97.02,96.91,96.93,59665.0,77.6799,77.6879,77.5998,77.6159,59665.0
2015-08-27 13:40:00,96.95,97.04,96.94,97.0,24903.0,77.6319,77.7039,77.6239,77.6719,24903.0
2015-08-27 13:45:00,96.99,97.01,96.84,96.92,72201.0,77.6639,77.6799,77.5438,77.6079,72201.0
2015-08-27 13:50:00,96.92,96.97,96.86,96.92,16631.0,77.6079,77.6479,77.5598,77.6079,16631.0
2015-08-27 13:55:00,96.92,97.08,96.91,97.08,19393.0,77.6079,77.736,77.5998,77.736,19393.0
2015-08-27 14:00:00,97.09,97.09,97.01,97.08,50185.0,77.744,77.744,77.6799,77.736,50185.0
2015-08-27 14:05:00,97.09,97.09,96.98,96.98,10804.0,77.744,77.744,77.6559,77.6559,10804.0
2015-08-27 14:10:00,96.98,97.07,96.95,97.0,19206.0,77.6559,77.728,77.6319,77.6719,19206.0
2015-08-27 14:15:00,97.01,97.01,96.66,96.73,67204.0,77.6799,77.6799,77.3997,77.4557,67204.0
2015-08-27 14:20:00,96.74,96.8,96.66,96.72,19594.0,77.4637,77.5118,77.3997,77.4477,19594.0
2015-08-27 14:25:00,96.69,96.75,96.31,96.42,55755.0,77.4237,77.4717,77.1194,77.2075,55755.0
2015-08-27 14:30:00,96.39,96.55,96.31,96.34,60767.0,77.1835,77.3116,77.1194,77.1434,60767.0
2015-08-27 14:35:00,96.33,96.59,96.31,96.58,26835.0,77.1354,77.3436,77.1194,77.3356,26835.0
2015-08-27 14:40:00,96.56,96.56,96.34,96.35,45165.0,77.3196,77.3196,77.1434,77.1514,45165.0
2015-08-27 14:45:00,96.37,96.47,96.06,96.08,96495.0,77.1674,77.2475,76.9192,76.9352,96495.0
2015-08-27 14:50:00,96.09,96.22,96.02,96.08,59076.0,76.9432,77.0473,76.8872,76.9352,59076.0
2015-08-27 14:55:00,96.08,96.09,95.58,95.64,106568.0,76.9352,76.9432,76.5349,76.5829,106568.0
2015-08-27 15:00:00,95.64,95.86,95.32,95.35,167126.0,76.5829,76.7591,76.3267,76.3507,167126.0
2015-08-27 15:05:00,95.31,95.7,95.21,95.68,94832.0,76.3187,76.631,76.2386,76.6149,94832.0
2015-08-27 15:10:00,95.68,95.73,95.51,95.58,140715.0,76.6149,76.655,76.4788,76.5349,140715.0
2015-08-27 15:15:00,95.58,95.87,95.44,95.8,127603.0,76.5349,76.7671,76.4228,76.711,127603.0
2015-08-27 15:20:00,95.79,95.79,95.57,95.67,66672.0,76.703,76.703,76.5269,76.6069,66672.0
2015-08-27 15:25:00,95.66,96.17,95.58,96.15,83511.0,76.5989,77.0073,76.5349,76.9913,83511.0
2015-08-27 15:30:00,96.16,96.45,96.0,96.36,284637.0,76.9993,77.2315,76.8712,77.1594,284637.0
2015-08-27 15:35:00,96.39,96.39,96.07,96.16,103888.0,77.1835,77.1835,76.9272,76.9993,103888.0
2015-08-27 15:40:00,96.17,96.54,96.14,96.51,118282.0,77.0073,77.3036,76.9833,77.2796,118282.0
2015-08-27 15:45:00,96.52,96.79,96.52,96.78,84916.0,77.2876,77.5038,77.2876,77.4958,84916.0
2015-08-27 15:50:00,96.78,96.81,96.64,96.72,42892.0,77.4958,77.5198,77.3836,77.4477,42892.0
2015-08-27 15:55:00,96.73,97.06,96.72,97.06,92697.0,77.4557,77.72,77.4477,77.72,92697.0
2015-08-28 09:30:00,96.77,96.92,96.7,96.92,63214.0,77.4877,77.6079,77.4317,77.6079,63214.0
2015-08-28 09:35:00,96.86,97.05,96.78,97.04,26224.0,77.5598,77.712,77.4958,77.7039,26224.0
2015-08-28 09:40:00,97.03,97.07,96.95,97.01,27391.0,77.6959,77.728,77.6319,77.6799,27391.0
2015-08-28 09:45:00,97.0,97.0,96.72,96.72,17550.0,77.6719,77.6719,77.4477,77.4477,17550.0
2015-08-28 09:50:00,96.72,96.87,96.71,96.81,12323.0,77.4477,77.5678,77.4397,77.5198,12323.0
2015-08-28 09:55:00,96.79,97.13,96.73,97.11,17694.0,77.5038,77.776,77.4557,77.76,17694.0
2015-08-28 10:00:00,97.1,97.16,96.99,97.09,10090.0,77.752,77.8,77.6639,77.744,10090.0
2015-08-28 10:05:00,97.1,97.13,96.85,96.97,44959.0,77.752,77.776,77.5518,77.6479,44959.0
2015-08-28 10:10:00,97.03,97.09,96.88,97.01,23238.0,77.6959,77.744,77.5758,77.6799,23238.0
2015-08-28 10:15:00,97.01,97.17,97.01,97.14,11547.0,77.6799,77.808,77.6799,77.784,11547.0
2015-08-28 10:20:00,97.1,97.15,96.94,97.1,13170.0,77.752,77.792,77.6239,77.752,13170.0
2015-08-28 10:25:00,97.1,97.31,97.09,97.24,14413.0,77.752,77.9201,77.744,77.8641,14413.0
2015-08-28 10:30:00,97.25,97.41,97.23,97.26,19973.0,77.8721,78.0002,77.8561,77.8801,19973.0
2015-08-28 10:35:00,97.22,97.26,97.11,97.15,17483.0,77.8481,77.8801,77.76,77.792,17483.0
2015-08-28 10:40:00,97.11,97.11,96.98,97.09,18145.0,77.76,77.76,77.6559,77.744,18145.0
2015-08-28 10:45:00,97.14,97.15,96.91,96.98,22894.0,77.784,77.792,77.5998,77.6559,22894.0
2015-08-28 10:50:00,97.02,97.1,96.97,97.1,11240.0,77.6879,77.752,77.6479,77.752,11240.0
2015-08-28 10:55:00,97.11,97.15,97.0,97.02,13453.0,77.76,77.792,77.6719,77.6879,13453.0
2015-08-28 11:00:00,97.0,97.16,96.99,97.13,42216.0,77.6719,77.8,77.6639,77.776,42216.0
2015-08-28 11:05:00,97.14,97.2,97.06,97.12,37854.0,77.784,77.8321,77.72,77.768,37854.0
2015-08-28 11:10:00,97.12,97.2,97.1,97.17,42504.0,77.768,77.8321,77.752,77.808,42504.0
2015-08-28 11:15:00,97.16,97.22,97.11,97.17,40176.0,77.8,77.8481,77.76,77.808,40176.0
2015-08-28 11:20:00,97.19,97.23,97.18,97.21,35594.0,77.8241,77.8561,77.8161,77.8401,35594.0
2015-08-28 11:25:00,97.25,97.36,97.25,97.36,40953.0,77.8721,77.9602,77.8721,77.9602,40953.0
2015-08-28 11:30:00,97.36,97.48,97.29,97.46,35964.0,77.9602,78.0563,77.9041,78.0403,35964.0
2015-08-28 11:35:00,97.45,97.46,97.32,97.33,31848.0,78.0323,78.0403,77.9282,77.9362,31848.0
2015-08-28 11:40:00,97.33,97.33,97.09,97.15,15722.0,77.9362,77.9362,77.744,77.792,15722.0
2015-08-28 11:45:00,97.17,97.2,97.07,97.12,10381.0,77.808,77.8321,77.728,77.768,10381.0
2015-08-28 11:50:00,97.1,97.21,97.02,97.02,14724.0,77.752,77.8401,77.6879,77.6879,14724.0
2015-08-28 11:55:00,97.0,97.01,96.88,96.97,26838.0,77.6719,77.6799,77.5758,77.6479,26838.0
2015-08-28 12:00:00,96.97,97.01,96.92,96.98,7828.0,77.6479,77.6799,77.6079,77.6559,7828.0
2015-08-28 12:05:00,96.99,97.08,96.97,96.97,16648.0,77.6639,77.736,77.6479,77.6479,16648.0
2015-08-28 12:10:00,96.93,97.1,96.89,97.09,17884.0,77.6159,77.752,77.5838,77.744,17884.0
2015-08-28 12:15:00,97.09,97.19,97.08,97.14,13600.0,77.744,77.8241,77.736,77.784,13600.0
2015-08-28 12:20:00,97.15,97.19,97.06,97.08,17281.0,77.792,77.8241,77.72,77.736,17281.0
2015-08-28 12:25:00,97.08,97.18,97.02,97.17,16468.0,77.736,77.8161,77.6879,77.808,16468.0
2015-08-28 12:30:00,97.17,97.31,97.16,97.27,19586.0,77.808,77.9201,77.8,77.8881,19586.0
2015-08-28 12:35:00,97.28,97.3,97.2,97.2,9906.0,77.8961,77.9121,77.8321,77.8321,9906.0
2015-08-28 12:40:00,97.24,97.29,97.14,97.16,16997.0,77.8641,77.9041,77.784,77.8,16997.0
2015-08-28 12:45:00,97.16,97.18,97.09,97.16,34065.0,77.8,77.8161,77.744,77.8,34065.0
2015-08-28 12:50:00,97.16,97.23,97.16,97.2,23155.0,77.8,77.8561,77.8,77.8321,23155.0
2015-08-28 12:55:00,97.2,97.21,97.1,97.14,17344.0,77.8321,77.8401,77.752,77.784,17344.0
2015-08-28 13:00:00,97.14,97.15,97.04,97.1,14857.0,77.784,77.792,77.7039,77.752,14857.0
2015-08-28 13:05:00,97.11,97.19,97.1,97.14,7571.0,77.76,77.8241,77.752,77.784,7571.0
2015-08-28 13:10:00,97.15,97.22,97.09,97.09,42381.0,77.792,77.8481,77.744,77.744,42381.0
2015-08-28 13:15:00,97.1,97.17,97.08,97.15,9724.0,77.752,77.808,77.736,77.792,9724.0
2015-08-28 13:20:00,97.14,97.15,97.04,97.08,24384.0,77.784,77.792,77.7039,77.736,24384.0
2015-08-28 13:25:00,97.06,97.07,96.82,96.82,75150.0,77.72,77.728,77.5278,77.5278,75150.0
2015-08-28 13:30:00,96.83,96.95,96.82,96.9,20369.0,77.5358,77.6319,77.5278,77.5918,20369.0
2015-08-28 13:35:00,96.86,96.87,96.64,96.66,44464.0,77.5598,77.5678,77.3836,77.3997,44464.0
2015-08-28 13:40:00,96.63,96.8,96.6,96.77,28873.0,77.3756,77.5118,77.3516,77.4877,28873.0
2015-08-28 13:45:00,96.76,96.89,96.74,96.82,9452.0,77.4797,77.5838,77.4637,77.5278,9452.0
2015-08-28 13:50:00,96.86,97.0,96.85,96.95,90204.0,77.5598,77.6719,77.5518,77.6319,90204.0
2015-08-28 13:55:00,96.95,96.99,96.88,96.88,44596.0,77.6319,77.6639,77.5758,77.5758,44596.0
2015-08-28 14:00:00,96.9,97.12,96.9,97.04,34665.0,77.5918,77.768,77.5918,77.7039,34665.0
2015-08-28 14:05:00,97.04,97.12,97.04,97.11,8876.0,77.7039,77.768,77.7039,77.76,8876.0
2015-08-28 14:10:00,97.1,97.12,96.96,96.97,12200.0,77.752,77.768,77.6399,77.6479,12200.0
2015-08-28 14:15:00,96.98,97.02,96.89,96.92,15934.0,77.6559,77.6879,77.5838,77.6079,15934.0
2015-08-28 14:20:00,97.01,97.06,96.93,96.95,19020.0,77.6799,77.72,77.6159,77.6319,19020.0
2015-08-28 14:25:00,96.95,97.0,96.86,96.99,34981.0,77.6319,77.6719,77.5598,77.6639,34981.0
2015-08-28 14:30:00,96.99,97.03,96.85,96.85,19988.0,77.6639,77.6959,77.5518,77.5518,19988.0
2015-08-28 14:35:00,96.85,96.94,96.79,96.94,22446.0,77.5518,77.6239,77.5038,77.6239,22446.0
2015-08-28 14:40:00,96.92,96.93,96.86,96.88,11831.0,77.6079,77.6159,77.5598,77.5758,11831.0
2015-08-28 14:45:00,96.89,97.14,96.89,97.07,17850.0,77.5838,77.784,77.5838,77.728,17850.0
2015-08-28 14:50:00,97.08,97.08,96.94,96.99,52263.0,77.736,77.736,77.6239,77.6639,52263.0
2015-08-28 14:55:00,96.98,97.09,96.98,97.07,15630.0,77.6559,77.744,77.6559,77.728,15630.0
2015-08-28 15:00:00,97.08,97.08,96.9,97.06,53314.0,77.736,77.736,77.5918,77.72,53314.0
2015-08-28 15:05:00,97.06,97.11,96.97,97.07,59935.0,77.72,77.76,77.6479,77.728,59935.0
2015-08-28 15:10:00,97.05,97.08,96.94,96.98,39087.0,77.712,77.736,77.6239,77.6559,39087.0
2015-08-28 15:15:00,96.96,97.05,96.9,96.94,24737.0,77.6399,77.712,77.5918,77.6239,24737.0
2015-08-28 15:20:00,96.94,96.98,96.81,96.83,86559.0,77.6239,77.6559,77.5198,77.5358,86559.0
2015-08-28 15:25:00,96.85,96.93,96.77,96.92,88221.0,77.5518,77.6159,77.4877,77.6079,88221.0
2015-08-28 15:30:00,96.86,96.92,96.82,96.82,95474.0,77.5598,77.6079,77.5278,77.5278,95474.0
2015-08-28 15:35:00,96.82,96.87,96.65,96.74,82118.0,77.5278,77.5678,77.3917,77.4637,82118.0
2015-08-28 15:40:00,96.75,96.85,96.6,96.8,56854.0,77.4717,77.5518,77.3516,77.5118,56854.0
2015-08-28 15:45:00,96.8,96.89,96.75,96.82,59714.0,77.5118,77.5838,77.4717,77.5278,59714.0
2015-08-28 15:50:00,96.84,97.13,96.84,96.98,112676.0,77.5438,77.776,77.5438,77.6559,112676.0
2015-08-28 15:55:00,97.0,97.29,97.0,97.23,35835.0,77.6719,77.9041,77.6719,77.8561,35835.0
2015-08-31 09:30:00,96.77,96.77,96.6,96.7,36444.0,77.4877,77.4877,77.3516,77.4317,36444.0
2015-08-31 09:35:00,96.67,96.7,96.44,96.44,17008.0,77.4077,77.4317,77.2235,77.2235,17008.0
2015-08-31 09:40:00,96.38,96.45,96.35,96.38,9785.0,77.1755,77.2315,77.1514,77.1755,9785.0
2015-08-31 09:45:00,96.37,96.56,96.29,96.32,11031.0,77.1674,77.3196,77.1034,77.1274,11031.0
2015-08-31 09:50:00,96.28,96.5,96.28,96.5,40203.0,77.0954,77.2715,77.0954,77.2715,40203.0
2015-08-31 09:55:00,96.5,96.5,96.22,96.22,10952.0,77.2715,77.2715,77.0473,77.0473,10952.0
2015-08-31 10:00:00,96.19,96.2,96.11,96.13,23711.0,77.0233,77.0313,76.9593,76.9753,23711.0
2015-08-31 10:05:00,96.11,96.29,96.1,96.25,2417.0,76.9593,77.1034,76.9512,77.0714,2417.0
2015-08-31 10:10:00,96.28,96.29,96.18,96.27,4300.0,77.0954,77.1034,77.0153,77.0874,4300.0
2015-08-31 10:15:00,96.23,96.36,96.16,96.3,13703.0,77.0553,77.1594,76.9993,77.1114,13703.0
2015-08-31 10:20:00,96.3,96.37,96.25,96.37,61322.0,77.1114,77.1674,77.0714,77.1674,61322.0
2015-08-31 10:25:00,96.37,96.56,96.31,96.5,72237.0,77.1674,77.3196,77.1194,77.2715,72237.0
2015-08-31 10:30:00,96.53,96.6,96.5,96.55,19955.0,77.2956,77.3516,77.2715,77.3116,19955.0
2015-08-31 10:35:00,96.54,96.72,96.52,96.72,21422.0,77.3036,77.4477,77.2876,77.4477,21422.0
2015-08-31 10:40:00,96.74,96.74,96.61,96.63,23211.0,77.4637,77.4637,77.3596,77.3756,23211.0
2015-08-31 10:45:00,96.64,96.64,96.58,96.6,13568.0,77.3836,77.3836,77.3356,77.3516,13568.0
2015-08-31 10:50:00,96.62,96.65,96.56,96.65,11331.0,77.3676,77.3917,77.3196,77.3917,11331.0
2015-08-31 10:55:00,96.67,96.68,96.53,96.55,16465.0,77.4077,77.4157,77.2956,77.3116,16465.0
2015-08-31 11:00:00,96.53,96.54,96.37,96.44,30958.0,77.2956,77.3036,77.1674,77.2235,30958.0
2015-08-31 11:05:00,96.46,96.47,96.32,96.4,30100.0,77.2395,77.2475,77.1274,77.1915,30100.0
2015-08-31 11:10:00,96.44,96.52,96.39,96.52,26209.0,77.2235,77.2876,77.1835,77.2876,26209.0
2015-08-31 11:15:00,96.55,96.65,96.53,96.59,20008.0,77.3116,77.3917,77.2956,77.3436,20008.0
2015-08-31 11:20:00,96.62,96.69,96.59,96.68,16010.0,77.3676,77.4237,77.3436,77.4157,16010.0
2015-08-31 11:25:00,96.68,96.83,96.67,96.8,123174.0,77.4157,77.5358,77.4077,77.5118,123174.0
2015-08-31 11:30:00,96.81,96.82,96.66,96.75,40140.0,77.5198,77.5278,77.3997,77.4717,40140.0
2015-08-31 11:35:00,96.75,96.89,96.7,96.89,32318.0,77.4717,77.5838,77.4317,77.5838,32318.0
2015-08-31 11:40:00,96.92,97.24,96.92,97.14,27042.0,77.6079,77.8641,77.6079,77.784,27042.0
2015-08-31 11:45:00,97.16,97.17,97.04,97.07,15756.0,77.8,77.808,77.7039,77.728,15756.0
2015-08-31 11:50:00,97.03,97.03,96.89,97.02,20457.0,77.6959,77.6959,77.5838,77.6879,20457.0
2015-08-31 11:55:00,97.02,97.02,96.87,96.97,20723.0,77.6879,77.6879,77.5678,77.6479,20723.0
2015-08-31 12:00:00,96.97,97.08,96.97,97.06,12875.0,77.6479,77.736,77.6479,77.72,12875.0
2015-08-31 12:05:00,97.07,97.08,96.98,96.98,12296.0,77.728,77.736,77.6559,77.6559,12296.0
2015-08-31 12:10:00,96.95,97.0,96.88,96.94,32707.0,77.6319,77.6719,77.5758,77.6239,32707.0
2015-08-31 12:15:00,96.91,97.0,96.9,97.0,7427.0,77.5998,77.6719,77.5918,77.6719,7427.0
2015-08-31 12:20:00,97.01,97.04,96.95,96.98,28846.0,77.6799,77.7039,77.6319,77.6559,28846.0
2015-08-31 12:25:00,96.99,97.12,96.98,97.09,207652.0,77.6639,77.768,77.6559,77.744,207652.0
2015-08-31 12:30:00,97.08,97.14,97.04,97.04,22410.0,77.736,77.784,77.7039,77.7039,22410.0
2015-08-31 12:35:00,97.01,97.09,96.99,97.09,30516.0,77.6799,77.744,77.6639,77.744,30516.0
2015-08-31 12:40:00,97.09,97.09,96.98,97.07,14062.0,77.744,77.744,77.6559,77.728,14062.0
2015-08-31 12:45:00,97.06,97.1,97.02,97.06,9120.0,77.72,77.752,77.6879,77.72,9120.0
2015-08-31 12:50:00,97.08,97.14,97.0,97.12,13130.0,77.736,77.784,77.6719,77.768,13130.0
2015-08-31 12:55:00,97.13,97.13,96.95,96.95,12117.0,77.776,77.776,77.6319,77.6319,12117.0
2015-08-31 13:00:00,96.97,97.03,96.96,96.99,13135.0,77.6479,77.6959,77.6399,77.6639,13135.0
2015-08-31 13:05:00,97.0,97.07,97.0,97.07,122044.0,77.6719,77.728,77.6719,77.728,122044.0
2015-08-31 13:10:00,97.04,97.1,97.03,97.04,11647.0,77.7039,77.752,77.6959,77.7039,11647.0
2015-08-31 13:15:00,97.04,97.08,97.03,97.04,10670.0,77.7039,77.736,77.6959,77.7039,10670.0
2015-08-31 13:20:00,97.06,97.06,96.89,96.91,72235.0,77.72,77.72,77.5838,77.5998,72235.0
2015-08-31 13:25:00,96.94,96.98,96.91,96.92,14386.0,77.6239,77.6559,77.5998,77.6079,14386.0
2015-08-31 13:30:00,96.95,96.96,96.75,96.77,83809.0,77.6319,77.6399,77.4717,77.4877,83809.0
2015-08-31 13:35:00,96.76,96.86,96.75,96.83,18456.0,77.4797,77.5598,77.4717,77.5358,18456.0
2015-08-31 13:40:00,96.84,96.88,96.78,96.87,10343.0,77.5438,77.5758,77.4958,77.5678,10343.0
2015-08-31 13:45:00,96.86,96.88,96.8,96.81,31825.0,77.5598,77.5758,77.5118,77.5198,31825.0
2015-08-31 13:50:00,96.8,96.88,96.79,96.88,19991.0,77.5118,77.5758,77.5038,77.5758,19991.0
2015-08-31 13:55:00,96.89,96.89,96.83,96.89,13908.0,77.5838,77.5838,77.5358,77.5838,13908.0
2015-08-31 14:00:00,96.91,96.97,96.83,96.84,23150.0,77.5998,77.6479,77.5358,77.5438,23150.0
2015-08-31 14:05:00,96.84,96.86,96.75,96.77,46379.0,77.5438,77.5598,77.4717,77.4877,46379.0
2015-08-31 14:10:00,96.75,96.76,96.66,96.66,78230.0,77.4717,77.4797,77.3997,77.3997,78230.0
2015-08-31 14:15:00,96.64,96.66,96.6,96.6,12215.0,77.3836,77.3997,77.3516,77.3516,12215.0
2015-08-31 14:20:00,96.63,96.78,96.63,96.77,34419.0,77.3756,77.4958,77.3756,77.4877,34419.0
2015-08-31 14:25:00,96.77,96.86,96.73,96.8,239534.0,77.4877,77.5598,77.4557,77.5118,239534.0
2015-08-31 14:30:00,96.8,96.89,96.74,96.83,26667.0,77.5118,77.5838,77.4637,77.5358,26667.0
2015-08-31 14:35:00,96.84,96.85,96.75,96.75,51045.0,77.5438,77.5518,77.4717,77.4717,51045.0
2015-08-31 14:40:00,96.76,96.81,96.75,96.77,40198.0,77.4797,77.5198,77.4717,77.4877,40198.0
2015-08-31 14:45:00,96.77,96.77,96.66,96.66,41320.0,77.4877,77.4877,77.3997,77.3997,41320.0
2015-08-31 14:50:00,96.64,96.64,96.53,96.53,42889.0,77.3836,77.3836,77.2956,77.2956,42889.0
2015-08-31 14:55:00,96.52,96.6,96.51,96.59,15155.0,77.2876,77.3516,77.2796,77.3436,15155.0
2015-08-31 15:00:00,96.59,96.74,96.59,96.72,24195.0,77.3436,77.4637,77.3436,77.4477,24195.0
2015-08-31 15:05:00,96.7,96.88,96.67,96.85,31370.0,77.4317,77.5758,77.4077,77.5518,31370.0
2015-08-31 15:10:00,96.85,96.86,96.81,96.82,62955.0,77.5518,77.5598,77.5198,77.5278,62955.0
2015-08-31 15:15:00,96.82,96.82,96.67,96.67,40988.0,77.5278,77.5278,77.4077,77.4077,40988.0
2015-08-31 15:20:00,96.65,96.74,96.59,96.71,41664.0,77.3917,77.4637,77.3436,77.4397,41664.0
2015-08-31 15:25:00,96.71,96.71,96.61,96.64,12648.0,77.4397,77.4397,77.3596,77.3836,12648.0
2015-08-31 15:30:00,96.65,96.98,96.65,96.89,27026.0,77.3917,77.6559,77.3917,77.5838,27026.0
2015-08-31 15:35:00,96.9,96.9,96.72,96.72,41031.0,77.5918,77.5918,77.4477,77.4477,41031.0
2015-08-31 15:40:00,96.72,96.97,96.72,96.96,25057.0,77.4477,77.6479,77.4477,77.6399,25057.0
2015-08-31 15:45:00,96.96,97.06,96.87,96.91,59498.0,77.6399,77.72,77.5678,77.5998,59498.0
2015-08-31 15:50:00,96.92,96.98,96.88,96.95,21234.0,77.6079,77.6559,77.5758,77.6319,21234.0
2015-08-31 15:55:00,96.95,96.98,96.74,96.74,115670.0,77.6319,77.6559,77.4637,77.4637,115670.0
2015-09-01 09:30:00,95.81,95.81,94.04,94.58,29819.0,76.719,76.719,75.3017,75.7341,29819.0
2015-09-01 09:35:00,94.53,94.86,94.53,94.82,18809.0,75.6941,75.9583,75.6941,75.9263,18809.0
2015-09-01 09:40:00,94.84,94.88,94.7,94.87,24569.0,75.9423,75.9743,75.8302,75.9663,24569.0
2015-09-01 09:45:00,94.92,95.14,94.88,94.92,89304.0,76.0064,76.1825,75.9743,76.0064,89304.0
2015-09-01 09:50:00,94.91,95.02,94.76,94.86,43340.0,75.9984,76.0864,75.8783,75.9583,43340.0
2015-09-01 09:55:00,94.91,94.91,94.68,94.71,18731.0,75.9984,75.9984,75.8142,75.8382,18731.0
2015-09-01 10:00:00,94.72,94.72,94.39,94.41,57388.0,75.8462,75.8462,75.582,75.598,57388.0
2015-09-01 10:05:00,94.42,94.48,94.29,94.45,240122.0,75.606,75.654,75.5019,75.63,240122.0
2015-09-01 10:10:00,94.43,94.51,94.39,94.45,44032.0,75.614,75.6781,75.582,75.63,44032.0
2015-09-01 10:15:00,94.44,94.72,94.43,94.5,47585.0,75.622,75.8462,75.614,75.6701,47585.0
2015-09-01 10:20:00,94.51,94.55,94.43,94.54,47029.0,75.6781,75.7101,75.614,75.7021,47029.0
2015-09-01 10:25:00,94.56,94.77,94.55,94.76,31631.0,75.7181,75.8863,75.7101,75.8783,31631.0
2015-09-01 10:30:00,94.77,94.78,94.58,94.74,18352.0,75.8863,75.8943,75.7341,75.8622,18352.0
2015-09-01 10:35:00,94.81,94.97,94.75,94.78,44970.0,75.9183,76.0464,75.8702,75.8943,44970.0
2015-09-01 10:40:00,94.82,94.82,94.53,94.54,17523.0,75.9263,75.9263,75.6941,75.7021,17523.0
2015-09-01 10:45:00,94.54,94.64,94.45,94.55,16475.0,75.7021,75.7822,75.63,75.7101,16475.0
2015-09-01 10:50:00,94.52,94.54,94.4,94.45,19903.0,75.6861,75.7021,75.59,75.63,19903.0
2015-09-01 10:55:00,94.43,94.55,94.35,94.55,28830.0,75.614,75.7101,75.55,75.7101,28830.0
2015-09-01 11:00:00,94.55,94.6,94.38,94.49,43820.0,75.7101,75.7501,75.574,75.6621,43820.0
2015-09-01 11:05:00,94.47,94.69,94.45,94.69,31539.0,75.646,75.8222,75.63,75.8222,31539.0
2015-09-01 11:10:00,94.69,94.8,94.63,94.76,11594.0,75.8222,75.9103,75.7742,75.8783,11594.0
2015-09-01 11:15:00,94.75,94.89,94.7,94.85,9008.0,75.8702,75.9824,75.8302,75.9503,9008.0
2015-09-01 11:20:00,94.79,94.93,94.78,94.87,11482.0,75.9023,76.0144,75.8943,75.9663,11482.0
2015-09-01 11:25:00,94.85,94.85,94.67,94.69,14295.0,75.9503,75.9503,75.8062,75.8222,14295.0
2015-09-01 11:30:00,94.69,94.78,94.58,94.72,18714.0,75.8222,75.8943,75.7341,75.8462,18714.0
2015-09-01 11:35:00,94.72,94.79,94.63,94.7,25047.0,75.8462,75.9023,75.7742,75.8302,25047.0
2015-09-01 11:40:00,94.7,94.7,94.56,94.6,22488.0,75.8302,75.8302,75.7181,75.7501,22488.0
2015-09-01 11:45:00,94.6,94.71,94.55,94.7,37993.0,75.7501,75.8382,75.7101,75.8302,37993.0
2015-09-01 11:50:00,94.71,94.75,94.59,94.69,20068.0,75.8382,75.8702,75.7421,75.8222,20068.0
2015-09-01 11:55:00,94.69,94.73,94.55,94.58,14536.0,75.8222,75.8542,75.7101,75.7341,14536.0
2015-09-01 12:00:00,94.6,94.68,94.42,94.47,24946.0,75.7501,75.8142,75.606,75.646,24946.0
2015-09-01 12:05:00,94.45,94.46,94.39,94.44,10015.0,75.63,75.638,75.582,75.622,10015.0
2015-09-01 12:10:00,94.41,94.5,94.4,94.49,8500.0,75.598,75.6701,75.59,75.6621,8500.0
2015-09-01 12:15:00,94.5,94.65,94.5,94.65,19849.0,75.6701,75.7902,75.6701,75.7902,19849.0
2015-09-01 12:20:00,94.65,94.66,94.48,94.48,8202.0,75.7902,75.7982,75.654,75.654,8202.0
2015-09-01 12:25:00,94.5,94.5,94.33,94.38,11431.0,75.6701,75.6701,75.5339,75.574,11431.0
2015-09-01 12:30:00,94.35,94.42,94.26,94.42,28805.0,75.55,75.606,75.4779,75.606,28805.0
2015-09-01 12:35:00,94.41,94.43,94.35,94.4,38408.0,75.598,75.614,75.55,75.59,38408.0
2015-09-01 12:40:00,94.42,94.43,94.05,94.21,45362.0,75.606,75.614,75.3097,75.4378,45362.0
2015-09-01 12:45:00,94.18,94.24,94.12,94.13,21784.0,75.4138,75.4619,75.3658,75.3738,21784.0
2015-09-01 12:50:00,94.12,94.16,94.02,94.15,37526.0,75.3658,75.3978,75.2857,75.3898,37526.0
2015-09-01 12:55:00,94.15,94.15,94.0,94.01,52328.0,75.3898,75.3898,75.2697,75.2777,52328.0
2015-09-01 13:00:00,94.0,94.4,93.99,94.35,56710.0,75.2697,75.59,75.2617,75.55,56710.0
2015-09-01 13:05:00,94.37,94.37,94.05,94.1,34166.0,75.566,75.566,75.3097,75.3498,34166.0
2015-09-01 13:10:00,94.06,94.16,93.92,93.98,7386.0,75.3177,75.3978,75.2056,75.2537,7386.0
2015-09-01 13:15:00,93.98,94.18,93.92,93.99,72745.0,75.2537,75.4138,75.2056,75.2617,72745.0
2015-09-01 13:20:00,93.98,94.06,93.96,94.04,40208.0,75.2537,75.3177,75.2377,75.3017,40208.0
2015-09-01 13:25:00,94.02,94.29,94.0,94.23,66548.0,75.2857,75.5019,75.2697,75.4539,66548.0
2015-09-01 13:30:00,94.21,94.32,94.15,94.2,38095.0,75.4378,75.5259,75.3898,75.4298,38095.0
2015-09-01 13:35:00,94.22,94.3,94.13,94.16,23942.0,75.4459,75.5099,75.3738,75.3978,23942.0
2015-09-01 13:40:00,94.17,94.31,94.08,94.31,18988.0,75.4058,75.5179,75.3338,75.5179,18988.0
2015-09-01 13:45:00,94.3,94.33,94.24,94.25,17869.0,75.5099,75.5339,75.4619,75.4699,17869.0
2015-09-01 13:50:00,94.28,94.36,94.23,94.36,46825.0,75.4939,75.558,75.4539,75.558,46825.0
2015-09-01 13:55:00,94.35,94.36,94.29,94.35,31453.0,75.55,75.558,75.5019,75.55,31453.0
2015-09-01 14:00:00,94.36,94.36,94.15,94.25,30007.0,75.558,75.558,75.3898,75.4699,30007.0
2015-09-01 14:05:00,94.24,94.3,94.19,94.2,83707.0,75.4619,75.5099,75.4218,75.4298,83707.0
2015-09-01 14:10:00,94.18,94.21,94.11,94.17,33372.0,75.4138,75.4378,75.3578,75.4058,33372.0
2015-09-01 14:15:00,94.16,94.17,93.96,93.96,54732.0,75.3978,75.4058,75.2377,75.2377,54732.0
2015-09-01 14:20:00,93.94,94.15,93.93,94.1,28186.0,75.2216,75.3898,75.2136,75.3498,28186.0
2015-09-01 14:25:00,94.11,94.18,94.03,94.03,24936.0,75.3578,75.4138,75.2937,75.2937,24936.0
2015-09-01 14:30:00,94.02,94.3,94.0,94.27,41807.0,75.2857,75.5099,75.2697,75.4859,41807.0
2015-09-01 14:35:00,94.21,94.44,94.18,94.4,57645.0,75.4378,75.622,75.4138,75.59,57645.0
2015-09-01 14:40:00,94.44,94.47,94.19,94.19,15405.0,75.622,75.646,75.4218,75.4218,15405.0
2015-09-01 14:45:00,94.16,94.29,94.15,94.15,26901.0,75.3978,75.5019,75.3898,75.3898,26901.0
2015-09-01 14:50:00,94.17,94.38,94.12,94.15,30171.0,75.4058,75.574,75.3658,75.3898,30171.0
2015-09-01 14:55:00,94.17,94.26,94.07,94.07,16268.0,75.4058,75.4779,75.3257,75.3257,16268.0
2015-09-01 15:00:00,94.11,94.17,93.92,94.0,32232.0,75.3578,75.4058,75.2056,75.2697,32232.0
2015-09-01 15:05:00,93.97,94.08,93.88,94.04,29248.0,75.2457,75.3338,75.1736,75.3017,29248.0
2015-09-01 15:10:00,94.01,94.13,93.92,94.09,33297.0,75.2777,75.3738,75.2056,75.3418,33297.0
2015-09-01 15:15:00,94.09,94.13,93.93,93.95,45796.0,75.3418,75.3738,75.2136,75.2297,45796.0
2015-09-01 15:20:00,93.93,94.07,93.9,94.0,31848.0,75.2136,75.3257,75.1896,75.2697,31848.0
2015-09-01 15:25:00,94.01,94.04,93.72,93.75,88625.0,75.2777,75.3017,75.0455,75.0695,88625.0
2015-09-01 15:30:00,93.75,93.83,93.71,93.76,48569.0,75.0695,75.1336,75.0375,75.0775,48569.0
2015-09-01 15:35:00,93.77,93.77,93.55,93.61,48975.0,75.0855,75.0855,74.9094,74.9574,48975.0
2015-09-01 15:40:00,93.59,93.59,93.21,93.42,77013.0,74.9414,74.9414,74.6371,74.8053,77013.0
2015-09-01 15:45:00,93.45,93.68,93.36,93.58,251372.0,74.8293,75.0135,74.7572,74.9334,251372.0
2015-09-01 15:50:00,93.6,93.77,93.55,93.75,59825.0,74.9494,75.0855,74.9094,75.0695,59825.0
2015-09-01 15:55:00,93.7,94.06,93.65,93.8,116426.0,75.0295,75.3177,74.9894,75.1095,116426.0
2015-09-02 09:30:00,94.73,95.19,94.73,94.83,42844.0,75.8542,76.2226,75.8542,75.9343,42844.0
2015-09-02 09:35:00,94.81,94.86,94.65,94.8,143360.0,75.9183,75.9583,75.7902,75.9103,143360.0
2015-09-02 09:40:00,94.91,94.91,94.57,94.58,13609.0,75.9984,75.9984,75.7261,75.7341,13609.0
2015-09-02 09:45:00,94.59,94.73,94.55,94.72,9080.0,75.7421,75.8542,75.7101,75.8462,9080.0
2015-09-02 09:50:00,94.76,94.87,94.72,94.87,79725.0,75.8783,75.9663,75.8462,75.9663,79725.0
2015-09-02 09:55:00,94.86,94.87,94.57,94.58,36529.0,75.9583,75.9663,75.7261,75.7341,36529.0
2015-09-02 10:00:00,94.61,94.76,94.53,94.56,7978.0,75.7581,75.8783,75.6941,75.7181,7978.0
2015-09-02 10:05:00,94.54,94.75,94.54,94.64,69891.0,75.7021,75.8702,75.7021,75.7822,69891.0
2015-09-02 10:10:00,94.59,94.71,94.46,94.64,70044.0,75.7421,75.8382,75.638,75.7822,70044.0
2015-09-02 10:15:00,94.65,94.69,94.34,94.34,56762.0,75.7902,75.8222,75.5419,75.5419,56762.0
2015-09-02 10:20:00,94.27,94.37,94.26,94.36,22824.0,75.4859,75.566,75.4779,75.558,22824.0
2015-09-02 10:25:00,94.42,94.43,94.2,94.2,13361.0,75.606,75.614,75.4298,75.4298,13361.0
2015-09-02 10:30:00,94.2,94.2,94.04,94.18,17655.0,75.4298,75.4298,75.3017,75.4138,17655.0
2015-09-02 10:35:00,94.18,94.26,94.12,94.14,20110.0,75.4138,75.4779,75.3658,75.3818,20110.0
2015-09-02 10:40:00,94.1,94.21,94.1,94.11,17309.0,75.3498,75.4378,75.3498,75.3578,17309.0
2015-09-02 10:45:00,94.1,94.15,93.89,93.94,16818.0,75.3498,75.3898,75.1816,75.2216,16818.0
2015-09-02 10:50:00,93.94,94.06,93.94,93.98,75270.0,75.2216,75.3177,75.2216,75.2537,75270.0
2015-09-02 10:55:00,93.96,94.14,93.96,94.12,17709.0,75.2377,75.3818,75.2377,75.3658,17709.0
2015-09-02 11:00:00,94.12,94.25,94.12,94.19,46698.0,75.3658,75.4699,75.3658,75.4218,46698.0
2015-09-02 11:05:00,94.21,94.26,94.17,94.22,13772.0,75.4378,75.4779,75.4058,75.4459,13772.0
2015-09-02 11:10:00,94.21,94.26,94.15,94.16,43198.0,75.4378,75.4779,75.3898,75.3978,43198.0
2015-09-02 11:15:00,94.12,94.36,94.08,94.3,51778.0,75.3658,75.558,75.3338,75.5099,51778.0
2015-09-02 11:20:00,94.3,94.44,94.29,94.41,19794.0,75.5099,75.622,75.5019,75.598,19794.0
2015-09-02 11:25:00,94.42,94.46,94.31,94.34,12084.0,75.606,75.638,75.5179,75.5419,12084.0
2015-09-02 11:30:00,94.34,94.39,94.22,94.24,16265.0,75.5419,75.582,75.4459,75.4619,16265.0
2015-09-02 11:35:00,94.22,94.22,94.06,94.09,38523.0,75.4459,75.4459,75.3177,75.3418,38523.0
2015-09-02 11:40:00,94.09,94.19,94.06,94.18,23849.0,75.3418,75.4218,75.3177,75.4138,23849.0
2015-09-02 11:45:00,94.17,94.2,94.04,94.05,34077.0,75.4058,75.4298,75.3017,75.3097,34077.0
2015-09-02 11:50:00,94.02,94.05,93.87,93.9,55101.0,75.2857,75.3097,75.1656,75.1896,55101.0
2015-09-02 11:55:00,93.89,93.96,93.83,93.96,9217.0,75.1816,75.2377,75.1336,75.2377,9217.0
2015-09-02 12:00:00,93.93,94.01,93.91,93.94,18369.0,75.2136,75.2777,75.1976,75.2216,18369.0
2015-09-02 12:05:00,93.92,93.96,93.87,93.89,17462.0,75.2056,75.2377,75.1656,75.1816,17462.0
2015-09-02 12:10:00,93.91,93.98,93.85,93.98,8379.0,75.1976,75.2537,75.1496,75.2537,8379.0
2015-09-02 12:15:00,93.99,94.01,93.91,93.96,14775.0,75.2617,75.2777,75.1976,75.2377,14775.0
2015-09-02 12:20:00,93.97,94.08,93.96,94.08,9618.0,75.2457,75.3338,75.2377,75.3338,9618.0
2015-09-02 12:25:00,94.06,94.19,94.06,94.11,61306.0,75.3177,75.4218,75.3177,75.3578,61306.0
2015-09-02 12:30:00,94.11,94.23,94.11,94.17,13756.0,75.3578,75.4539,75.3578,75.4058,13756.0
2015-09-02 12:35:00,94.15,94.31,94.12,94.31,18920.0,75.3898,75.5179,75.3658,75.5179,18920.0
2015-09-02 12:40:00,94.32,94.42,94.22,94.41,22863.0,75.5259,75.606,75.4459,75.598,22863.0
2015-09-02 12:45:00,94.42,94.53,94.33,94.5,28217.0,75.606,75.6941,75.5339,75.6701,28217.0
2015-09-02 12:50:00,94.47,94.48,94.32,94.37,9399.0,75.646,75.654,75.5259,75.566,9399.0
2015-09-02 12:55:00,94.38,94.59,94.37,94.55,13553.0,75.574,75.7421,75.566,75.7101,13553.0
2015-09-02 13:00:00,94.56,94.61,94.43,94.45,10978.0,75.7181,75.7581,75.614,75.63,10978.0
2015-09-02 13:05:00,94.48,94.52,94.41,94.47,40743.0,75.654,75.6861,75.598,75.646,40743.0
2015-09-02 13:10:00,94.51,94.57,94.48,94.57,29755.0,75.6781,75.7261,75.654,75.7261,29755.0
2015-09-02 13:15:00,94.53,94.53,94.44,94.45,6745.0,75.6941,75.6941,75.622,75.63,6745.0
2015-09-02 13:20:00,94.45,94.65,94.44,94.64,18659.0,75.63,75.7902,75.622,75.7822,18659.0
2015-09-02 13:25:00,94.62,94.73,94.58,94.73,11713.0,75.7662,75.8542,75.7341,75.8542,11713.0
2015-09-02 13:30:00,94.7,94.7,94.59,94.62,9622.0,75.8302,75.8302,75.7421,75.7662,9622.0
2015-09-02 13:35:00,94.61,94.64,94.48,94.52,44004.0,75.7581,75.7822,75.654,75.6861,44004.0
2015-09-02 13:40:00,94.52,94.59,94.52,94.58,9966.0,75.6861,75.7421,75.6861,75.7341,9966.0
2015-09-02 13:45:00,94.59,94.66,94.59,94.64,12109.0,75.7421,75.7982,75.7421,75.7822,12109.0
2015-09-02 13:50:00,94.61,94.62,94.45,94.57,17579.0,75.7581,75.7662,75.63,75.7261,17579.0
2015-09-02 13:55:00,94.56,94.58,94.5,94.52,5796.0,75.7181,75.7341,75.6701,75.6861,5796.0
2015-09-02 14:00:00,94.53,94.64,94.39,94.5,16870.0,75.6941,75.7822,75.582,75.6701,16870.0
2015-09-02 14:05:00,94.55,94.63,94.52,94.55,26773.0,75.7101,75.7742,75.6861,75.7101,26773.0
2015-09-02 14:10:00,94.57,94.77,94.57,94.67,54203.0,75.7261,75.8863,75.7261,75.8062,54203.0
2015-09-02 14:15:00,94.67,94.77,94.65,94.7,37218.0,75.8062,75.8863,75.7902,75.8302,37218.0
2015-09-02 14:20:00,94.66,94.71,94.64,94.7,59146.0,75.7982,75.8382,75.7822,75.8302,59146.0
2015-09-02 14:25:00,94.72,94.78,94.61,94.67,33061.0,75.8462,75.8943,75.7581,75.8062,33061.0
2015-09-02 14:30:00,94.69,94.7,94.55,94.68,13983.0,75.8222,75.8302,75.7101,75.8142,13983.0
2015-09-02 14:35:00,94.71,94.72,94.51,94.52,23572.0,75.8382,75.8462,75.6781,75.6861,23572.0
2015-09-02 14:40:00,94.54,94.56,94.35,94.37,39773.0,75.7021,75.7181,75.55,75.566,39773.0
2015-09-02 14:45:00,94.38,94.42,94.32,94.39,20280.0,75.574,75.606,75.5259,75.582,20280.0
2015-09-02 14:50:00,94.39,94.57,94.38,94.53,53199.0,75.582,75.7261,75.574,75.6941,53199.0
2015-09-02 14:55:00,94.53,94.59,94.46,94.59,14358.0,75.6941,75.7421,75.638,75.7421,14358.0
2015-09-02 15:00:00,94.59,94.71,94.56,94.67,32550.0,75.7421,75.8382,75.7181,75.8062,32550.0
2015-09-02 15:05:00,94.68,94.7,94.52,94.53,25448.0,75.8142,75.8302,75.6861,75.6941,25448.0
2015-09-02 15:10:00,94.54,94.62,94.41,94.42,46841.0,75.7021,75.7662,75.598,75.606,46841.0
2015-09-02 15:15:00,94.4,94.45,94.28,94.4,38458.0,75.59,75.63,75.4939,75.59,38458.0
2015-09-02 15:20:00,94.41,94.47,94.36,94.38,27865.0,75.598,75.646,75.558,75.574,27865.0
2015-09-02 15:25:00,94.39,94.59,94.38,94.57,47691.0,75.582,75.7421,75.574,75.7261,47691.0
2015-09-02 15:30:00,94.57,94.65,94.54,94.56,42726.0,75.7261,75.7902,75.7021,75.7181,42726.0
2015-09-02 15:35:00,94.58,94.78,94.57,94.7,38391.0,75.7341,75.8943,75.7261,75.8302,38391.0
2015-09-02 15:40:00,94.69,94.7,94.64,94.69,24419.0,75.8222,75.8302,75.7822,75.8222,24419.0
2015-09-02 15:45:00,94.69,94.82,94.67,94.69,96625.0,75.8222,75.9263,75.8062,75.8222,96625.0
2015-09-02 15:50:00,94.7,94.88,94.7,94.82,84240.0,75.8302,75.9743,75.8302,75.9263,84240.0
2015-09-02 15:55:00,94.82,95.15,94.82,95.14,218555.0,75.9263,76.1905,75.9263,76.1825,218555.0
2015-09-03 09:30:00,95.64,95.68,95.48,95.57,39420.0,76.5829,76.6149,76.4548,76.5269,39420.0
2015-09-03 09:35:00,95.61,95.72,95.57,95.72,11493.0,76.5589,76.647,76.5269,76.647,11493.0
2015-09-03 09:40:00,95.76,95.91,95.7,95.89,13593.0,76.679,76.7991,76.631,76.7831,13593.0
2015-09-03 09:45:00,95.88,96.01,95.87,95.96,16140.0,76.7751,76.8792,76.7671,76.8391,16140.0
2015-09-03 09:50:00,96.01,96.1,95.99,96.01,17108.0,76.8792,76.9512,76.8632,76.8792,17108.0
2015-09-03 09:55:00,96.04,96.06,95.95,95.96,42678.0,76.9032,76.9192,76.8311,76.8391,42678.0
2015-09-03 10:00:00,95.97,96.04,95.85,95.88,41923.0,76.8472,76.9032,76.7511,76.7751,41923.0
2015-09-03 10:05:00,95.95,96.12,95.91,96.12,22523.0,76.8311,76.9673,76.7991,76.9673,22523.0
2015-09-03 10:10:00,96.11,96.12,96.03,96.11,20978.0,76.9593,76.9673,76.8952,76.9593,20978.0
2015-09-03 10:15:00,96.11,96.28,96.11,96.27,17262.0,76.9593,77.0954,76.9593,77.0874,17262.0
2015-09-03 10:20:00,96.29,96.31,96.23,96.28,19560.0,77.1034,77.1194,77.0553,77.0954,19560.0
2015-09-03 10:25:00,96.29,96.4,96.28,96.35,14084.0,77.1034,77.1915,77.0954,77.1514,14084.0
2015-09-03 10:30:00,96.36,96.38,96.17,96.2,8883.0,77.1594,77.1755,77.0073,77.0313,8883.0
2015-09-03 10:35:00,96.2,96.3,96.2,96.27,23654.0,77.0313,77.1114,77.0313,77.0874,23654.0
2015-09-03 10:40:00,96.31,96.38,96.29,96.38,27494.0,77.1194,77.1755,77.1034,77.1755,27494.0
2015-09-03 10:45:00,96.38,96.38,96.26,96.37,20426.0,77.1755,77.1755,77.0794,77.1674,20426.0
2015-09-03 10:50:00,96.37,96.58,96.37,96.51,46303.0,77.1674,77.3356,77.1674,77.2796,46303.0
2015-09-03 10:55:00,96.5,96.6,96.49,96.58,17796.0,77.2715,77.3516,77.2635,77.3356,17796.0
2015-09-03 11:00:00,96.61,96.61,96.48,96.54,14268.0,77.3596,77.3596,77.2555,77.3036,14268.0
2015-09-03 11:05:00,96.53,96.64,96.47,96.53,20773.0,77.2956,77.3836,77.2475,77.2956,20773.0
2015-09-03 11:10:00,96.57,96.58,96.39,96.4,20061.0,77.3276,77.3356,77.1835,77.1915,20061.0
2015-09-03 11:15:00,96.42,96.42,96.31,96.36,39565.0,77.2075,77.2075,77.1194,77.1594,39565.0
2015-09-03 11:20:00,96.37,96.37,96.25,96.26,22454.0,77.1674,77.1674,77.0714,77.0794,22454.0
2015-09-03 11:25:00,96.27,96.33,96.25,96.29,14148.0,77.0874,77.1354,77.0714,77.1034,14148.0
2015-09-03 11:30:00,96.3,96.3,96.16,96.17,36184.0,77.1114,77.1114,76.9993,77.0073,36184.0
2015-09-03 11:35:00,96.19,96.23,96.12,96.14,30898.0,77.0233,77.0553,76.9673,76.9833,30898.0
2015-09-03 11:40:00,96.18,96.25,96.18,96.22,57319.0,77.0153,77.0714,77.0153,77.0473,57319.0
2015-09-03 11:45:00,96.22,96.23,96.1,96.14,31176.0,77.0473,77.0553,76.9512,76.9833,31176.0
2015-09-03 11:50:00,96.13,96.14,96.05,96.09,15423.0,76.9753,76.9833,76.9112,76.9432,15423.0
2015-09-03 11:55:00,96.05,96.16,96.04,96.16,37597.0,76.9112,76.9993,76.9032,76.9993,37597.0
2015-09-03 12:00:00,96.13,96.2,96.12,96.17,29143.0,76.9753,77.0313,76.9673,77.0073,29143.0
2015-09-03 12:05:00,96.21,96.23,96.18,96.2,5549.0,77.0393,77.0553,77.0153,77.0313,5549.0
2015-09-03 12:10:00,96.2,96.2,96.06,96.08,10367.0,77.0313,77.0313,76.9192,76.9352,10367.0
2015-09-03 12:15:00,96.11,96.15,96.1,96.14,3867.0,76.9593,76.9913,76.9512,76.9833,3867.0
2015-09-03 12:20:00,96.16,96.19,96.08,96.14,6219.0,76.9993,77.0233,76.9352,76.9833,6219.0
2015-09-03 12:25:00,96.14,96.14,96.07,96.09,34553.0,76.9833,76.9833,76.9272,76.9432,34553.0
2015-09-03 12:30:00,96.1,96.11,95.92,95.96,16280.0,76.9512,76.9593,76.8071,76.8391,16280.0
2015-09-03 12:35:00,95.96,95.99,95.88,95.89,24855.0,76.8391,76.8632,76.7751,76.7831,24855.0
2015-09-03 12:40:00,95.89,95.89,95.77,95.89,23368.0,76.7831,76.7831,76.687,76.7831,23368.0
2015-09-03 12:45:00,95.89,95.95,95.87,95.91,31197.0,76.7831,76.8311,76.7671,76.7991,31197.0
2015-09-03 12:50:00,95.92,95.95,95.83,95.94,22182.0,76.8071,76.8311,76.735,76.8231,22182.0
2015-09-03 12:55:00,95.91,95.91,95.83,95.85,21496.0,76.7991,76.7991,76.735,76.7511,21496.0
2015-09-03 13:00:00,95.83,95.85,95.78,95.8,9261.0,76.735,76.7511,76.695,76.711,9261.0
2015-09-03 13:05:00,95.79,95.79,95.47,95.49,37764.0,76.703,76.703,76.4468,76.4628,37764.0
2015-09-03 13:10:00,95.48,95.57,95.42,95.55,7838.0,76.4548,76.5269,76.4067,76.5108,7838.0
2015-09-03 13:15:00,95.53,95.69,95.51,95.69,21544.0,76.4948,76.6229,76.4788,76.6229,21544.0
2015-09-03 13:20:00,95.71,95.71,95.62,95.71,15440.0,76.639,76.639,76.5669,76.639,15440.0
2015-09-03 13:25:00,95.7,95.85,95.7,95.79,12154.0,76.631,76.7511,76.631,76.703,12154.0
2015-09-03 13:30:00,95.8,95.8,95.66,95.74,10737.0,76.711,76.711,76.5989,76.663,10737.0
2015-09-03 13:35:00,95.73,95.73,95.62,95.65,41259.0,76.655,76.655,76.5669,76.5909,41259.0
2015-09-03 13:40:00,95.62,95.63,95.51,95.58,74596.0,76.5669,76.5749,76.4788,76.5349,74596.0
2015-09-03 13:45:00,95.58,95.72,95.58,95.72,10265.0,76.5349,76.647,76.5349,76.647,10265.0
2015-09-03 13:50:00,95.72,95.72,95.46,95.62,17802.0,76.647,76.647,76.4388,76.5669,17802.0
2015-09-03 13:55:00,95.62,95.62,95.39,95.4,21350.0,76.5669,76.5669,76.3827,76.3907,21350.0
2015-09-03 14:00:00,95.4,95.48,95.34,95.47,22792.0,76.3907,76.4548,76.3427,76.4468,22792.0
2015-09-03 14:05:00,95.45,95.56,95.34,95.34,16988.0,76.4308,76.5188,76.3427,76.3427,16988.0
2015-09-03 14:10:00,95.31,95.41,95.31,95.36,15011.0,76.3187,76.3987,76.3187,76.3587,15011.0
2015-09-03 14:15:00,95.36,95.5,95.36,95.47,17406.0,76.3587,76.4708,76.3587,76.4468,17406.0
2015-09-03 14:20:00,95.48,95.48,95.4,95.48,14617.0,76.4548,76.4548,76.3907,76.4548,14617.0
2015-09-03 14:25:00,95.5,95.6,95.5,95.6,24920.0,76.4708,76.5509,76.4708,76.5509,24920.0
2015-09-03 14:30:00,95.59,95.68,95.56,95.58,37478.0,76.5429,76.6149,76.5188,76.5349,37478.0
2015-09-03 14:35:00,95.58,95.74,95.52,95.72,14613.0,76.5349,76.663,76.4868,76.647,14613.0
2015-09-03 14:40:00,95.74,95.83,95.64,95.81,26409.0,76.663,76.735,76.5829,76.719,26409.0
2015-09-03 14:45:00,95.81,95.82,95.71,95.75,19078.0,76.719,76.727,76.639,76.671,19078.0
2015-09-03 14:50:00,95.72,95.75,95.64,95.69,44538.0,76.647,76.671,76.5829,76.6229,44538.0
2015-09-03 14:55:00,95.69,95.7,95.55,95.65,45714.0,76.6229,76.631,76.5108,76.5909,45714.0
2015-09-03 15:00:00,95.65,95.75,95.65,95.68,23702.0,76.5909,76.671,76.5909,76.6149,23702.0
2015-09-03 15:05:00,95.68,95.73,95.44,95.46,76237.0,76.6149,76.655,76.4228,76.4388,76237.0
2015-09-03 15:10:00,95.47,95.67,95.46,95.67,169045.0,76.4468,76.6069,76.4388,76.6069,169045.0
2015-09-03 15:15:00,95.67,95.68,95.53,95.56,19817.0,76.6069,76.6149,76.4948,76.5188,19817.0
2015-09-03 15:20:00,95.57,95.65,95.5,95.51,125074.0,76.5269,76.5909,76.4708,76.4788,125074.0
2015-09-03 15:25:00,95.52,95.54,95.39,95.47,63188.0,76.4868,76.5028,76.3827,76.4468,63188.0
2015-09-03 15:30:00,95.45,95.46,95.33,95.39,41428.0,76.4308,76.4388,76.3347,76.3827,41428.0
2015-09-03 15:35:00,95.39,95.43,95.15,95.3,85463.0,76.3827,76.4148,76.1905,76.3107,85463.0
2015-09-03 15:40:00,95.31,95.43,95.19,95.35,60425.0,76.3187,76.4148,76.2226,76.3507,60425.0
2015-09-03 15:45:00,95.36,95.66,95.36,95.53,140842.0,76.3587,76.5989,76.3587,76.4948,140842.0
2015-09-03 15:50:00,95.52,95.64,95.48,95.59,176675.0,76.4868,76.5829,76.4548,76.5429,176675.0
2015-09-03 15:55:00,95.61,95.77,95.47,95.47,312802.0,76.5589,76.687,76.4468,76.4468,312802.0
2015-09-04 09:30:00,94.52,94.52,94.22,94.26,33497.0,75.6861,75.6861,75.4459,75.4779,33497.0
2015-09-04 09:35:00,94.22,94.47,94.22,94.36,13589.0,75.4459,75.646,75.4459,75.558,13589.0
2015-09-04 09:40:00,94.38,94.54,94.34,94.45,18876.0,75.574,75.7021,75.5419,75.63,18876.0
2015-09-04 09:45:00,94.47,94.47,94.18,94.18,24226.0,75.646,75.646,75.4138,75.4138,24226.0
2015-09-04 09:50:00,94.16,94.17,93.87,93.92,32471.0,75.3978,75.4058,75.1656,75.2056,32471.0
2015-09-04 09:55:00,93.9,94.04,93.9,94.03,22833.0,75.1896,75.3017,75.1896,75.2937,22833.0
2015-09-04 10:00:00,94.03,94.17,93.95,94.15,26977.0,75.2937,75.4058,75.2297,75.3898,26977.0
2015-09-04 10:05:00,94.11,94.15,94.01,94.13,13891.0,75.3578,75.3898,75.2777,75.3738,13891.0
2015-09-04 10:10:00,94.16,94.19,94.05,94.12,13386.0,75.3978,75.4218,75.3097,75.3658,13386.0
2015-09-04 10:15:00,94.13,94.23,94.06,94.1,23844.0,75.3738,75.4539,75.3177,75.3498,23844.0
2015-09-04 10:20:00,94.1,94.26,94.06,94.18,51612.0,75.3498,75.4779,75.3177,75.4138,51612.0
2015-09-04 10:25:00,94.18,94.31,94.1,94.29,40842.0,75.4138,75.5179,75.3498,75.5019,40842.0
2015-09-04 10:30:00,94.3,94.43,94.26,94.28,19938.0,75.5099,75.614,75.4779,75.4939,19938.0
2015-09-04 10:35:00,94.32,94.33,94.23,94.32,11813.0,75.5259,75.5339,75.4539,75.5259,11813.0
2015-09-04 10:40:00,94.34,94.39,94.17,94.23,51629.0,75.5419,75.582,75.4058,75.4539,51629.0
2015-09-04 10:45:00,94.24,94.24,94.1,94.1,78447.0,75.4619,75.4619,75.3498,75.3498,78447.0
2015-09-04 10:50:00,94.09,94.17,94.04,94.14,25434.0,75.3418,75.4058,75.3017,75.3818,25434.0
2015-09-04 10:55:00,94.11,94.12,93.99,94.07,16512.0,75.3578,75.3658,75.2617,75.3257,16512.0
2015-09-04 11:00:00,94.09,94.2,94.05,94.05,13432.0,75.3418,75.4298,75.3097,75.3097,13432.0
2015-09-04 11:05:00,94.05,94.1,94.0,94.01,7344.0,75.3097,75.3498,75.2697,75.2777,7344.0
2015-09-04 11:10:00,94.02,94.07,93.97,94.06,8209.0,75.2857,75.3257,75.2457,75.3177,8209.0
2015-09-04 11:15:00,94.11,94.13,94.07,94.11,5402.0,75.3578,75.3738,75.3257,75.3578,5402.0
2015-09-04 11:20:00,94.08,94.11,94.02,94.1,6259.0,75.3338,75.3578,75.2857,75.3498,6259.0
2015-09-04 11:25:00,94.11,94.13,94.01,94.1,27126.0,75.3578,75.3738,75.2777,75.3498,27126.0
2015-09-04 11:30:00,94.07,94.07,93.92,93.97,16444.0,75.3257,75.3257,75.2056,75.2457,16444.0
2015-09-04 11:35:00,93.95,93.99,93.9,93.9,27617.0,75.2297,75.2617,75.1896,75.1896,27617.0
2015-09-04 11:40:00,93.93,94.04,93.91,94.03,5638.0,75.2136,75.3017,75.1976,75.2937,5638.0
2015-09-04 11:45:00,94.0,94.13,94.0,94.13,8594.0,75.2697,75.3738,75.2697,75.3738,8594.0
2015-09-04 11:50:00,94.15,94.15,94.02,94.03,22441.0,75.3898,75.3898,75.2857,75.2937,22441.0
2015-09-04 11:55:00,94.05,94.06,93.95,93.98,18954.0,75.3097,75.3177,75.2297,75.2537,18954.0
2015-09-04 12:00:00,93.99,94.0,93.92,93.95,8997.0,75.2617,75.2697,75.2056,75.2297,8997.0
2015-09-04 12:05:00,93.94,94.02,93.9,93.99,14744.0,75.2216,75.2857,75.1896,75.2617,14744.0
2015-09-04 12:10:00,94.0,94.02,93.89,93.93,13998.0,75.2697,75.2857,75.1816,75.2136,13998.0
2015-09-04 12:15:00,93.91,94.01,93.89,93.93,11885.0,75.1976,75.2777,75.1816,75.2136,11885.0
2015-09-04 12:20:00,93.9,93.94,93.87,93.87,4389.0,75.1896,75.2216,75.1656,75.1656,4389.0
2015-09-04 12:25:00,93.84,93.87,93.73,93.78,6505.0,75.1416,75.1656,75.0535,75.0935,6505.0
2015-09-04 12:30:00,93.77,93.9,93.7,93.9,20390.0,75.0855,75.1896,75.0295,75.1896,20390.0
2015-09-04 12:35:00,93.88,93.91,93.82,93.86,10786.0,75.1736,75.1976,75.1256,75.1576,10786.0
2015-09-04 12:40:00,93.84,93.84,93.76,93.77,5247.0,75.1416,75.1416,75.0775,75.0855,5247.0
2015-09-04 12:45:00,93.76,93.86,93.72,93.85,13589.0,75.0775,75.1576,75.0455,75.1496,13589.0
2015-09-04 12:50:00,93.81,93.89,93.81,93.83,15850.0,75.1176,75.1816,75.1176,75.1336,15850.0
2015-09-04 12:55:00,93.84,93.84,93.75,93.76,26796.0,75.1416,75.1416,75.0695,75.0775,26796.0
2015-09-04 13:00:00,93.76,93.78,93.64,93.7,38219.0,75.0775,75.0935,74.9814,75.0295,38219.0
2015-09-04 13:05:00,93.72,93.78,93.68,93.74,8679.0,75.0455,75.0935,75.0135,75.0615,8679.0
2015-09-04 13:10:00,93.73,93.81,93.66,93.66,12421.0,75.0535,75.1176,74.9974,74.9974,12421.0
2015-09-04 13:15:00,93.68,93.75,93.67,93.68,22669.0,75.0135,75.0695,75.0054,75.0135,22669.0
2015-09-04 13:20:00,93.69,93.7,93.54,93.59,30313.0,75.0215,75.0295,74.9014,74.9414,30313.0
2015-09-04 13:25:00,93.6,93.69,93.59,93.68,27866.0,74.9494,75.0215,74.9414,75.0135,27866.0
2015-09-04 13:30:00,93.65,93.78,93.62,93.78,25784.0,74.9894,75.0935,74.9654,75.0935,25784.0
2015-09-04 13:35:00,93.76,93.81,93.71,93.78,14323.0,75.0775,75.1176,75.0375,75.0935,14323.0
2015-09-04 13:40:00,93.78,93.8,93.67,93.69,11218.0,75.0935,75.1095,75.0054,75.0215,11218.0
2015-09-04 13:45:00,93.69,93.78,93.69,93.71,13323.0,75.0215,75.0935,75.0215,75.0375,13323.0
2015-09-04 13:50:00,93.72,93.82,93.71,93.72,7462.0,75.0455,75.1256,75.0375,75.0455,7462.0
2015-09-04 13:55:00,93.72,93.76,93.66,93.67,9680.0,75.0455,75.0775,74.9974,75.0054,9680.0
2015-09-04 14:00:00,93.71,93.71,93.6,93.63,16684.0,75.0375,75.0375,74.9494,74.9734,16684.0
2015-09-04 14:05:00,93.65,93.66,93.55,93.57,24997.0,74.9894,74.9974,74.9094,74.9254,24997.0
2015-09-04 14:10:00,93.58,93.67,93.57,93.67,9263.0,74.9334,75.0054,74.9254,75.0054,9263.0
2015-09-04 14:15:00,93.66,93.67,93.57,93.58,14576.0,74.9974,75.0054,74.9254,74.9334,14576.0
2015-09-04 14:20:00,93.6,93.62,93.46,93.47,53281.0,74.9494,74.9654,74.8373,74.8453,53281.0
2015-09-04 14:25:00,93.48,93.55,93.44,93.51,8798.0,74.8533,74.9094,74.8213,74.8773,8798.0
2015-09-04 14:30:00,93.51,93.55,93.47,93.5,15237.0,74.8773,74.9094,74.8453,74.8693,15237.0
2015-09-04 14:35:00,93.5,93.53,93.44,93.52,96474.0,74.8693,74.8933,74.8213,74.8853,96474.0
2015-09-04 14:40:00,93.53,93.64,93.52,93.64,17797.0,74.8933,74.9814,74.8853,74.9814,17797.0
2015-09-04 14:45:00,93.65,93.76,93.61,93.71,20662.0,74.9894,75.0775,74.9574,75.0375,20662.0
2015-09-04 14:50:00,93.71,93.73,93.65,93.67,11674.0,75.0375,75.0535,74.9894,75.0054,11674.0
2015-09-04 14:55:00,93.67,93.79,93.63,93.79,12240.0,75.0054,75.1015,74.9734,75.1015,12240.0
2015-09-04 15:00:00,93.8,93.86,93.74,93.79,39309.0,75.1095,75.1576,75.0615,75.1015,39309.0
2015-09-04 15:05:00,93.79,93.93,93.79,93.84,31651.0,75.1015,75.2136,75.1015,75.1416,31651.0
2015-09-04 15:10:00,93.84,93.85,93.69,93.77,31847.0,75.1416,75.1496,75.0215,75.0855,31847.0
2015-09-04 15:15:00,93.75,93.83,93.71,93.79,19185.0,75.0695,75.1336,75.0375,75.1015,19185.0
2015-09-04 15:20:00,93.78,93.83,93.71,93.78,34152.0,75.0935,75.1336,75.0375,75.0935,34152.0
2015-09-04 15:25:00,93.78,93.89,93.71,93.88,27475.0,75.0935,75.1816,75.0375,75.1736,27475.0
2015-09-04 15:30:00,93.91,94.11,93.83,94.03,51730.0,75.1976,75.3578,75.1336,75.2937,51730.0
2015-09-04 15:35:00,94.04,94.17,94.01,94.04,35426.0,75.3017,75.4058,75.2777,75.3017,35426.0
2015-09-04 15:40:00,94.01,94.21,94.01,94.12,59973.0,75.2777,75.4378,75.2777,75.3658,59973.0
2015-09-04 15:45:00,94.12,94.42,94.12,94.38,79912.0,75.3658,75.606,75.3658,75.574,79912.0
2015-09-04 15:50:00,94.39,94.4,94.1,94.23,83090.0,75.582,75.59,75.3498,75.4539,83090.0
2015-09-04 15:55:00,94.22,94.28,93.87,93.87,171344.0,75.4459,75.4939,75.1656,75.1656,171344.0
2015-09-08 09:30:00,95.58,95.67,95.38,95.47,25511.0,76.5349,76.6069,76.3747,76.4468,25511.0
2015-09-08 09:35:00,95.51,95.61,95.44,95.51,43983.0,76.4788,76.5589,76.4228,76.4788,43983.0
2015-09-08 09:40:00,95.49,95.68,95.47,95.68,18141.0,76.4628,76.6149,76.4468,76.6149,18141.0
2015-09-08 09:45:00,95.7,95.7,95.63,95.68,20109.0,76.631,76.631,76.5749,76.6149,20109.0
2015-09-08 09:50:00,95.7,95.73,95.48,95.49,50975.0,76.631,76.655,76.4548,76.4628,50975.0
2015-09-08 09:55:00,95.48,95.48,95.34,95.36,13941.0,76.4548,76.4548,76.3427,76.3587,13941.0
2015-09-08 10:00:00,95.37,95.39,95.24,95.31,77347.0,76.3667,76.3827,76.2626,76.3187,77347.0
2015-09-08 10:05:00,95.32,95.37,95.16,95.17,168247.0,76.3267,76.3667,76.1986,76.2066,168247.0
2015-09-08 10:10:00,95.19,95.29,95.19,95.28,9929.0,76.2226,76.3026,76.2226,76.2946,9929.0
2015-09-08 10:15:00,95.27,95.34,95.26,95.33,7591.0,76.2866,76.3427,76.2786,76.3347,7591.0
2015-09-08 10:20:00,95.27,95.35,95.22,95.31,11172.0,76.2866,76.3507,76.2466,76.3187,11172.0
2015-09-08 10:25:00,95.29,95.43,95.27,95.42,20184.0,76.3026,76.4148,76.2866,76.4067,20184.0
2015-09-08 10:30:00,95.44,95.47,95.37,95.37,13092.0,76.4228,76.4468,76.3667,76.3667,13092.0
2015-09-08 10:35:00,95.37,95.39,95.32,95.32,18198.0,76.3667,76.3827,76.3267,76.3267,18198.0
2015-09-08 10:40:00,95.33,95.35,95.14,95.21,58328.0,76.3347,76.3507,76.1825,76.2386,58328.0
2015-09-08 10:45:00,95.2,95.26,95.18,95.26,11095.0,76.2306,76.2786,76.2146,76.2786,11095.0
2015-09-08 10:50:00,95.23,95.28,95.21,95.23,31702.0,76.2546,76.2946,76.2386,76.2546,31702.0
2015-09-08 10:55:00,95.24,95.4,95.19,95.36,71014.0,76.2626,76.3907,76.2226,76.3587,71014.0
2015-09-08 11:00:00,95.37,95.37,95.27,95.27,32875.0,76.3667,76.3667,76.2866,76.2866,32875.0
2015-09-08 11:05:00,95.29,95.33,95.22,95.29,97085.0,76.3026,76.3347,76.2466,76.3026,97085.0
2015-09-08 11:10:00,95.3,95.39,95.3,95.33,44519.0,76.3107,76.3827,76.3107,76.3347,44519.0
2015-09-08 11:15:00,95.31,95.42,95.31,95.38,124188.0,76.3187,76.4067,76.3187,76.3747,124188.0
2015-09-08 11:20:00,95.38,95.47,95.33,95.44,25297.0,76.3747,76.4468,76.3347,76.4228,25297.0
2015-09-08 11:25:00,95.42,95.43,95.37,95.38,6527.0,76.4067,76.4148,76.3667,76.3747,6527.0
2015-09-08 11:30:00,95.38,95.39,95.32,95.33,7925.0,76.3747,76.3827,76.3267,76.3347,7925.0
2015-09-08 11:35:00,95.34,95.38,95.31,95.31,22331.0,76.3427,76.3747,76.3187,76.3187,22331.0
2015-09-08 11:40:00,95.27,95.39,95.27,95.37,10505.0,76.2866,76.3827,76.2866,76.3667,10505.0
2015-09-08 11:45:00,95.36,95.37,95.3,95.31,7296.0,76.3587,76.3667,76.3107,76.3187,7296.0
2015-09-08 11:50:00,95.34,95.34,95.23,95.25,20845.0,76.3427,76.3427,76.2546,76.2706,20845.0
2015-09-08 11:55:00,95.26,95.31,95.22,95.29,24169.0,76.2786,76.3187,76.2466,76.3026,24169.0
2015-09-08 12:00:00,95.28,95.34,95.24,95.34,24442.0,76.2946,76.3427,76.2626,76.3427,24442.0
2015-09-08 12:05:00,95.35,95.43,95.35,95.42,24844.0,76.3507,76.4148,76.3507,76.4067,24844.0
2015-09-08 12:10:00,95.46,95.51,95.43,95.51,46685.0,76.4388,76.4788,76.4148,76.4788,46685.0
2015-09-08 12:15:00,95.52,95.6,95.5,95.56,106469.0,76.4868,76.5509,76.4708,76.5188,106469.0
2015-09-08 12:20:00,95.58,95.64,95.58,95.61,8125.0,76.5349,76.5829,76.5349,76.5589,8125.0
2015-09-08 12:25:00,95.62,95.67,95.57,95.66,38536.0,76.5669,76.6069,76.5269,76.5989,38536.0
2015-09-08 12:30:00,95.67,95.7,95.59,95.6,26320.0,76.6069,76.631,76.5429,76.5509,26320.0
2015-09-08 12:35:00,95.6,95.61,95.55,95.57,15458.0,76.5509,76.5589,76.5108,76.5269,15458.0
2015-09-08 12:40:00,95.56,95.59,95.5,95.53,21048.0,76.5188,76.5429,76.4708,76.4948,21048.0
2015-09-08 12:45:00,95.53,95.54,95.49,95.54,16472.0,76.4948,76.5028,76.4628,76.5028,16472.0
2015-09-08 12:50:00,95.54,95.55,95.48,95.49,44552.0,76.5028,76.5108,76.4548,76.4628,44552.0
2015-09-08 12:55:00,95.49,95.49,95.39,95.4,34858.0,76.4628,76.4628,76.3827,76.3907,34858.0
2015-09-08 13:00:00,95.4,95.45,95.37,95.38,49406.0,76.3907,76.4308,76.3667,76.3747,49406.0
2015-09-08 13:05:00,95.37,95.38,95.32,95.38,12585.0,76.3667,76.3747,76.3267,76.3747,12585.0
2015-09-08 13:10:00,95.37,95.41,95.37,95.41,2632.0,76.3667,76.3987,76.3667,76.3987,2632.0
2015-09-08 13:15:00,95.4,95.45,95.36,95.36,11081.0,76.3907,76.4308,76.3587,76.3587,11081.0
2015-09-08 13:20:00,95.35,95.39,95.32,95.38,7669.0,76.3507,76.3827,76.3267,76.3747,7669.0
2015-09-08 13:25:00,95.36,95.42,95.34,95.41,5579.0,76.3587,76.4067,76.3427,76.3987,5579.0
2015-09-08 13:30:00,95.4,95.41,95.32,95.41,18035.0,76.3907,76.3987,76.3267,76.3987,18035.0
2015-09-08 13:35:00,95.41,95.52,95.39,95.5,27880.0,76.3987,76.4868,76.3827,76.4708,27880.0
2015-09-08 13:40:00,95.51,95.56,95.51,95.52,5926.0,76.4788,76.5188,76.4788,76.4868,5926.0
2015-09-08 13:45:00,95.53,95.58,95.52,95.57,17682.0,76.4948,76.5349,76.4868,76.5269,17682.0
2015-09-08 13:50:00,95.57,95.63,95.56,95.61,6431.0,76.5269,76.5749,76.5188,76.5589,6431.0
2015-09-08 13:55:00,95.62,95.69,95.62,95.67,29669.0,76.5669,76.6229,76.5669,76.6069,29669.0
2015-09-08 14:00:00,95.67,95.72,95.66,95.67,14609.0,76.6069,76.647,76.5989,76.6069,14609.0
2015-09-08 14:05:00,95.69,95.72,95.66,95.69,40332.0,76.6229,76.647,76.5989,76.6229,40332.0
2015-09-08 14:10:00,95.69,95.69,95.61,95.63,22357.0,76.6229,76.6229,76.5589,76.5749,22357.0
2015-09-08 14:15:00,95.65,95.77,95.65,95.73,29891.0,76.5909,76.687,76.5909,76.655,29891.0
2015-09-08 14:20:00,95.73,95.78,95.72,95.77,38987.0,76.655,76.695,76.647,76.687,38987.0
2015-09-08 14:25:00,95.78,95.85,95.76,95.79,45445.0,76.695,76.7511,76.679,76.703,45445.0
2015-09-08 14:30:00,95.79,95.84,95.79,95.83,21631.0,76.703,76.7431,76.703,76.735,21631.0
2015-09-08 14:35:00,95.83,95.98,95.83,95.95,61694.0,76.735,76.8552,76.735,76.8311,61694.0
2015-09-08 14:40:00,95.95,96.0,95.95,95.99,9781.0,76.8311,76.8712,76.8311,76.8632,9781.0
2015-09-08 14:45:00,96.01,96.03,95.95,95.96,33429.0,76.8792,76.8952,76.8311,76.8391,33429.0
2015-09-08 14:50:00,95.96,96.02,95.96,96.0,5237.0,76.8391,76.8872,76.8391,76.8712,5237.0
2015-09-08 14:55:00,95.99,95.99,95.9,95.93,54939.0,76.8632,76.8632,76.7911,76.8151,54939.0
2015-09-08 15:00:00,95.94,96.01,95.92,95.99,15709.0,76.8231,76.8792,76.8071,76.8632,15709.0
2015-09-08 15:05:00,95.99,95.99,95.91,95.94,14711.0,76.8632,76.8632,76.7991,76.8231,14711.0
2015-09-08 15:10:00,95.94,95.98,95.93,95.93,14096.0,76.8231,76.8552,76.8151,76.8151,14096.0
2015-09-08 15:15:00,95.93,95.96,95.9,95.94,26419.0,76.8151,76.8391,76.7911,76.8231,26419.0
2015-09-08 15:20:00,95.94,95.94,95.83,95.85,59014.0,76.8231,76.8231,76.735,76.7511,59014.0
2015-09-08 15:25:00,95.85,95.98,95.85,95.97,32499.0,76.7511,76.8552,76.7511,76.8472,32499.0
2015-09-08 15:30:00,95.97,96.0,95.93,95.94,38327.0,76.8472,76.8712,76.8151,76.8231,38327.0
2015-09-08 15:35:00,95.94,96.12,95.94,96.1,42806.0,76.8231,76.9673,76.8231,76.9512,42806.0
2015-09-08 15:40:00,96.1,96.1,96.02,96.03,12398.0,76.9512,76.9512,76.8872,76.8952,12398.0
2015-09-08 15:45:00,96.03,96.13,96.03,96.1,23728.0,76.8952,76.9753,76.8952,76.9512,23728.0
2015-09-08 15:50:00,96.12,96.17,96.05,96.16,32169.0,76.9673,77.0073,76.9112,76.9993,32169.0
2015-09-08 15:55:00,96.16,96.2,96.11,96.15,52404.0,76.9993,77.0313,76.9593,76.9913,52404.0
2015-09-09 09:30:00,97.02,97.12,96.95,96.97,47146.0,77.6879,77.768,77.6319,77.6479,47146.0
2015-09-09 09:35:00,96.99,97.14,96.99,97.05,12639.0,77.6639,77.784,77.6639,77.712,12639.0
2015-09-09 09:40:00,97.0,97.0,96.83,96.84,30500.0,77.6719,77.6719,77.5358,77.5438,30500.0
2015-09-09 09:45:00,96.85,96.89,96.81,96.82,14850.0,77.5518,77.5838,77.5198,77.5278,14850.0
2015-09-09 09:50:00,96.84,96.95,96.84,96.94,27877.0,77.5438,77.6319,77.5438,77.6239,27877.0
2015-09-09 09:55:00,96.94,96.95,96.87,96.88,20641.0,77.6239,77.6319,77.5678,77.5758,20641.0
2015-09-09 10:00:00,96.88,96.95,96.74,96.77,34416.0,77.5758,77.6319,77.4637,77.4877,34416.0
2015-09-09 10:05:00,96.76,96.79,96.68,96.69,73299.0,77.4797,77.5038,77.4157,77.4237,73299.0
2015-09-09 10:10:00,96.67,96.69,96.55,96.6,89464.0,77.4077,77.4237,77.3116,77.3516,89464.0
2015-09-09 10:15:00,96.57,96.59,96.5,96.52,27454.0,77.3276,77.3436,77.2715,77.2876,27454.0
2015-09-09 10:20:00,96.47,96.62,96.46,96.6,25756.0,77.2475,77.3676,77.2395,77.3516,25756.0
2015-09-09 10:25:00,96.59,96.66,96.57,96.59,19111.0,77.3436,77.3997,77.3276,77.3436,19111.0
2015-09-09 10:30:00,96.59,96.64,96.46,96.46,23646.0,77.3436,77.3836,77.2395,77.2395,23646.0
2015-09-09 10:35:00,96.44,96.44,96.27,96.34,58178.0,77.2235,77.2235,77.0874,77.1434,58178.0
2015-09-09 10:40:00,96.33,96.36,96.26,96.36,347750.0,77.1354,77.1594,77.0794,77.1594,347750.0
2015-09-09 10:45:00,96.36,96.43,96.34,96.4,26781.0,77.1594,77.2155,77.1434,77.1915,26781.0
2015-09-09 10:50:00,96.39,96.4,96.23,96.23,29834.0,77.1835,77.1915,77.0553,77.0553,29834.0
2015-09-09 10:55:00,96.23,96.3,96.2,96.27,19771.0,77.0553,77.1114,77.0313,77.0874,19771.0
2015-09-09 11:00:00,96.29,96.36,96.24,96.35,39109.0,77.1034,77.1594,77.0634,77.1514,39109.0
2015-09-09 11:05:00,96.35,96.37,96.28,96.33,9901.0,77.1514,77.1674,77.0954,77.1354,9901.0
2015-09-09 11:10:00,96.36,96.46,96.36,96.44,6319.0,77.1594,77.2395,77.1594,77.2235,6319.0
2015-09-09 11:15:00,96.44,96.45,96.39,96.4,15581.0,77.2235,77.2315,77.1835,77.1915,15581.0
2015-09-09 11:20:00,96.38,96.38,96.23,96.29,18357.0,77.1755,77.1755,77.0553,77.1034,18357.0
2015-09-09 11:25:00,96.3,96.31,96.19,96.23,15661.0,77.1114,77.1194,77.0233,77.0553,15661.0
2015-09-09 11:30:00,96.24,96.35,96.24,96.3,10799.0,77.0634,77.1514,77.0634,77.1114,10799.0
2015-09-09 11:35:00,96.28,96.31,96.22,96.22,4113.0,77.0954,77.1194,77.0473,77.0473,4113.0
2015-09-09 11:40:00,96.17,96.18,96.08,96.14,29740.0,77.0073,77.0153,76.9352,76.9833,29740.0
2015-09-09 11:45:00,96.12,96.2,96.12,96.16,13724.0,76.9673,77.0313,76.9673,76.9993,13724.0
2015-09-09 11:50:00,96.15,96.15,96.07,96.14,7483.0,76.9913,76.9913,76.9272,76.9833,7483.0
2015-09-09 11:55:00,96.12,96.23,96.12,96.18,8709.0,76.9673,77.0553,76.9673,77.0153,8709.0
2015-09-09 12:00:00,96.22,96.26,96.21,96.22,4447.0,77.0473,77.0794,77.0393,77.0473,4447.0
2015-09-09 12:05:00,96.22,96.27,96.13,96.23,89914.0,77.0473,77.0874,76.9753,77.0553,89914.0
2015-09-09 12:10:00,96.24,96.28,96.2,96.24,6676.0,77.0634,77.0954,77.0313,77.0634,6676.0
2015-09-09 12:15:00,96.24,96.34,96.24,96.34,22073.0,77.0634,77.1434,77.0634,77.1434,22073.0
2015-09-09 12:20:00,96.36,96.38,96.33,96.33,6597.0,77.1594,77.1755,77.1354,77.1354,6597.0
2015-09-09 12:25:00,96.28,96.32,96.24,96.32,10990.0,77.0954,77.1274,77.0634,77.1274,10990.0
2015-09-09 12:30:00,96.34,96.38,96.28,96.29,14793.0,77.1434,77.1755,77.0954,77.1034,14793.0
2015-09-09 12:35:00,96.27,96.33,96.22,96.25,10537.0,77.0874,77.1354,77.0473,77.0714,10537.0
2015-09-09 12:40:00,96.23,96.31,96.22,96.29,14074.0,77.0553,77.1194,77.0473,77.1034,14074.0
2015-09-09 12:45:00,96.29,96.33,96.23,96.24,37980.0,77.1034,77.1354,77.0553,77.0634,37980.0
2015-09-09 12:50:00,96.23,96.23,96.12,96.16,18688.0,77.0553,77.0553,76.9673,76.9993,18688.0
2015-09-09 12:55:00,96.13,96.14,96.09,96.13,13109.0,76.9753,76.9833,76.9432,76.9753,13109.0
2015-09-09 13:00:00,96.14,96.16,96.09,96.15,21216.0,76.9833,76.9993,76.9432,76.9913,21216.0
2015-09-09 13:05:00,96.16,96.19,96.1,96.12,15927.0,76.9993,77.0233,76.9512,76.9673,15927.0
2015-09-09 13:10:00,96.13,96.16,96.09,96.13,20785.0,76.9753,76.9993,76.9432,76.9753,20785.0
2015-09-09 13:15:00,96.15,96.24,96.15,96.22,14365.0,76.9913,77.0634,76.9913,77.0473,14365.0
2015-09-09 13:20:00,96.21,96.23,96.1,96.1,7865.0,77.0393,77.0553,76.9512,76.9512,7865.0
2015-09-09 13:25:00,96.08,96.09,95.93,95.96,14999.0,76.9352,76.9432,76.8151,76.8391,14999.0
2015-09-09 13:30:00,95.89,95.92,95.8,95.86,32357.0,76.7831,76.8071,76.711,76.7591,32357.0
2015-09-09 13:35:00,95.86,95.86,95.79,95.8,23278.0,76.7591,76.7591,76.703,76.711,23278.0
2015-09-09 13:40:00,95.78,95.79,95.69,95.71,20656.0,76.695,76.703,76.6229,76.639,20656.0
2015-09-09 13:45:00,95.71,95.75,95.69,95.7,7007.0,76.639,76.671,76.6229,76.631,7007.0
2015-09-09 13:50:00,95.68,95.68,95.53,95.6,59529.0,76.6149,76.6149,76.4948,76.5509,59529.0
2015-09-09 13:55:00,95.59,95.59,95.45,95.45,52454.0,76.5429,76.5429,76.4308,76.4308,52454.0
2015-09-09 14:00:00,95.48,95.52,95.39,95.48,21585.0,76.4548,76.4868,76.3827,76.4548,21585.0
2015-09-09 14:05:00,95.48,95.54,95.4,95.5,32455.0,76.4548,76.5028,76.3907,76.4708,32455.0
2015-09-09 14:10:00,95.5,95.61,95.5,95.6,15743.0,76.4708,76.5589,76.4708,76.5509,15743.0
2015-09-09 14:15:00,95.6,95.6,95.55,95.6,23840.0,76.5509,76.5509,76.5108,76.5509,23840.0
2015-09-09 14:20:00,95.58,95.59,95.43,95.46,20772.0,76.5349,76.5429,76.4148,76.4388,20772.0
2015-09-09 14:25:00,95.48,95.52,95.37,95.46,60648.0,76.4548,76.4868,76.3667,76.4388,60648.0
2015-09-09 14:30:00,95.45,95.47,95.36,95.4,23196.0,76.4308,76.4468,76.3587,76.3907,23196.0
2015-09-09 14:35:00,95.41,95.52,95.41,95.45,6198.0,76.3987,76.4868,76.3987,76.4308,6198.0
2015-09-09 14:40:00,95.44,95.44,95.25,95.3,47980.0,76.4228,76.4228,76.2706,76.3107,47980.0
2015-09-09 14:45:00,95.31,95.4,95.3,95.37,15377.0,76.3187,76.3907,76.3107,76.3667,15377.0
2015-09-09 14:50:00,95.35,95.52,95.35,95.5,29407.0,76.3507,76.4868,76.3507,76.4708,29407.0
2015-09-09 14:55:00,95.46,95.51,95.45,95.45,8190.0,76.4388,76.4788,76.4308,76.4308,8190.0
2015-09-09 15:00:00,95.44,95.57,95.29,95.57,88874.0,76.4228,76.5269,76.3026,76.5269,88874.0
2015-09-09 15:05:00,95.58,95.66,95.55,95.61,32635.0,76.5349,76.5989,76.5108,76.5589,32635.0
2015-09-09 15:10:00,95.61,95.63,95.39,95.57,55192.0,76.5589,76.5749,76.3827,76.5269,55192.0
2015-09-09 15:15:00,95.52,95.68,95.4,95.59,49607.0,76.4868,76.6149,76.3907,76.5429,49607.0
2015-09-09 15:20:00,95.57,95.65,95.5,95.56,27112.0,76.5269,76.5909,76.4708,76.5188,27112.0
2015-09-09 15:25:00,95.57,95.6,95.26,95.33,78361.0,76.5269,76.5509,76.2786,76.3347,78361.0
2015-09-09 15:30:00,95.33,95.33,95.0,95.14,62825.0,76.3347,76.3347,76.0704,76.1825,62825.0
2015-09-09 15:35:00,95.12,95.23,95.03,95.03,48827.0,76.1665,76.2546,76.0945,76.0945,48827.0
2015-09-09 15:40:00,95.03,95.03,94.84,94.84,54640.0,76.0945,76.0945,75.9423,75.9423,54640.0
2015-09-09 15:45:00,94.83,94.9,94.72,94.81,119439.0,75.9343,75.9904,75.8462,75.9183,119439.0
2015-09-09 15:50:00,94.8,94.87,94.65,94.66,61679.0,75.9103,75.9663,75.7902,75.7982,61679.0
2015-09-09 15:55:00,94.67,94.85,94.59,94.85,278396.0,75.8062,75.9503,75.7421,75.9503,278396.0
2015-09-10 09:30:00,94.63,94.93,94.63,94.8,42181.0,75.7742,76.0144,75.7742,75.9103,42181.0
2015-09-10 09:35:00,94.81,94.88,94.7,94.88,25880.0,75.9183,75.9743,75.8302,75.9743,25880.0
2015-09-10 09:40:00,94.89,95.01,94.82,94.88,40500.0,75.9824,76.0784,75.9263,75.9743,40500.0
2015-09-10 09:45:00,94.85,95.04,94.83,94.87,11877.0,75.9503,76.1025,75.9343,75.9663,11877.0
2015-09-10 09:50:00,94.91,94.96,94.67,94.7,7568.0,75.9984,76.0384,75.8062,75.8302,7568.0
2015-09-10 09:55:00,94.72,94.72,94.54,94.54,4864.0,75.8462,75.8462,75.7021,75.7021,4864.0
2015-09-10 10:00:00,94.55,94.69,94.47,94.51,28362.0,75.7101,75.8222,75.646,75.6781,28362.0
2015-09-10 10:05:00,94.54,94.7,94.54,94.61,27793.0,75.7021,75.8302,75.7021,75.7581,27793.0
2015-09-10 10:10:00,94.59,94.59,94.49,94.56,26283.0,75.7421,75.7421,75.6621,75.7181,26283.0
2015-09-10 10:15:00,94.59,94.74,94.5,94.72,10649.0,75.7421,75.8622,75.6701,75.8462,10649.0
2015-09-10 10:20:00,94.74,94.8,94.64,94.64,5814.0,75.8622,75.9103,75.7822,75.7822,5814.0
2015-09-10 10:25:00,94.62,94.71,94.58,94.69,3706.0,75.7662,75.8382,75.7341,75.8222,3706.0
2015-09-10 10:30:00,94.78,94.92,94.78,94.92,11133.0,75.8943,76.0064,75.8943,76.0064,11133.0
2015-09-10 10:35:00,95.02,95.14,94.96,95.14,9927.0,76.0864,76.1825,76.0384,76.1825,9927.0
2015-09-10 10:40:00,95.18,95.24,95.14,95.2,17099.0,76.2146,76.2626,76.1825,76.2306,17099.0
2015-09-10 10:45:00,95.21,95.34,95.21,95.34,8269.0,76.2386,76.3427,76.2386,76.3427,8269.0
2015-09-10 10:50:00,95.38,95.43,95.31,95.31,21711.0,76.3747,76.4148,76.3187,76.3187,21711.0
2015-09-10 10:55:00,95.33,95.38,95.24,95.26,88107.0,76.3347,76.3747,76.2626,76.2786,88107.0
2015-09-10 11:00:00,95.24,95.24,95.08,95.08,23450.0,76.2626,76.2626,76.1345,76.1345,23450.0
2015-09-10 11:05:00,95.08,95.17,95.02,95.05,25677.0,76.1345,76.2066,76.0864,76.1105,25677.0
2015-09-10 11:10:00,95.04,95.06,94.93,94.94,10712.0,76.1025,76.1185,76.0144,76.0224,10712.0
2015-09-10 11:15:00,94.96,94.97,94.8,94.82,30477.0,76.0384,76.0464,75.9103,75.9263,30477.0
2015-09-10 11:20:00,94.82,94.84,94.72,94.8,32463.0,75.9263,75.9423,75.8462,75.9103,32463.0
2015-09-10 11:25:00,94.77,94.93,94.76,94.92,31560.0,75.8863,76.0144,75.8783,76.0064,31560.0
2015-09-10 11:30:00,94.98,95.01,94.93,94.97,12147.0,76.0544,76.0784,76.0144,76.0464,12147.0
2015-09-10 11:35:00,94.96,95.22,94.95,95.21,27124.0,76.0384,76.2466,76.0304,76.2386,27124.0
2015-09-10 11:40:00,95.2,95.3,95.1,95.27,18041.0,76.2306,76.3107,76.1505,76.2866,18041.0
2015-09-10 11:45:00,95.26,95.28,95.14,95.14,13905.0,76.2786,76.2946,76.1825,76.1825,13905.0
2015-09-10 11:50:00,95.14,95.18,95.06,95.17,6160.0,76.1825,76.2146,76.1185,76.2066,6160.0
2015-09-10 11:55:00,95.19,95.29,95.14,95.26,8069.0,76.2226,76.3026,76.1825,76.2786,8069.0
2015-09-10 12:00:00,95.25,95.25,95.15,95.25,5515.0,76.2706,76.2706,76.1905,76.2706,5515.0
2015-09-10 12:05:00,95.25,95.42,95.17,95.42,14672.0,76.2706,76.4067,76.2066,76.4067,14672.0
2015-09-10 12:10:00,95.43,95.43,95.29,95.32,2863.0,76.4148,76.4148,76.3026,76.3267,2863.0
2015-09-10 12:15:00,95.33,95.39,95.21,95.26,6516.0,76.3347,76.3827,76.2386,76.2786,6516.0
2015-09-10 12:20:00,95.2,95.23,95.14,95.14,7156.0,76.2306,76.2546,76.1825,76.1825,7156.0
2015-09-10 12:25:00,95.14,95.23,95.06,95.11,39499.0,76.1825,76.2546,76.1185,76.1585,39499.0
2015-09-10 12:30:00,95.12,95.21,95.07,95.21,15984.0,76.1665,76.2386,76.1265,76.2386,15984.0
2015-09-10 12:35:00,95.18,95.28,95.18,95.24,7356.0,76.2146,76.2946,76.2146,76.2626,7356.0
2015-09-10 12:40:00,95.26,95.26,95.17,95.21,12278.0,76.2786,76.2786,76.2066,76.2386,12278.0
2015-09-10 12:45:00,95.22,95.38,95.18,95.35,22865.0,76.2466,76.3747,76.2146,76.3507,22865.0
2015-09-10 12:50:00,95.34,95.34,95.26,95.31,9505.0,76.3427,76.3427,76.2786,76.3187,9505.0
2015-09-10 12:55:00,95.27,95.31,95.16,95.25,10749.0,76.2866,76.3187,76.1986,76.2706,10749.0
2015-09-10 13:00:00,95.2,95.22,95.14,95.18,19171.0,76.2306,76.2466,76.1825,76.2146,19171.0
2015-09-10 13:05:00,95.19,95.27,95.19,95.26,12516.0,76.2226,76.2866,76.2226,76.2786,12516.0
2015-09-10 13:10:00,95.26,95.33,95.24,95.25,4451.0,76.2786,76.3347,76.2626,76.2706,4451.0
2015-09-10 13:15:00,95.2,95.3,95.2,95.28,45629.0,76.2306,76.3107,76.2306,76.2946,45629.0
2015-09-10 13:20:00,95.28,95.42,95.22,95.42,23182.0,76.2946,76.4067,76.2466,76.4067,23182.0
2015-09-10 13:25:00,95.43,95.62,95.4,95.6,13901.0,76.4148,76.5669,76.3907,76.5509,13901.0
2015-09-10 13:30:00,95.6,95.69,95.58,95.63,46446.0,76.5509,76.6229,76.5349,76.5749,46446.0
2015-09-10 13:35:00,95.65,95.83,95.63,95.78,74285.0,76.5909,76.735,76.5749,76.695,74285.0
2015-09-10 13:40:00,95.78,95.79,95.69,95.73,30486.0,76.695,76.703,76.6229,76.655,30486.0
2015-09-10 13:45:00,95.72,95.72,95.61,95.7,27800.0,76.647,76.647,76.5589,76.631,27800.0
2015-09-10 13:50:00,95.75,95.76,95.61,95.62,20810.0,76.671,76.679,76.5589,76.5669,20810.0
2015-09-10 13:55:00,95.61,95.64,95.6,95.63,2993.0,76.5589,76.5829,76.5509,76.5749,2993.0
2015-09-10 14:00:00,95.7,95.76,95.61,95.67,7974.0,76.631,76.679,76.5589,76.6069,7974.0
2015-09-10 14:05:00,95.68,95.68,95.63,95.63,4142.0,76.6149,76.6149,76.5749,76.5749,4142.0
2015-09-10 14:10:00,95.63,95.68,95.63,95.64,14536.0,76.5749,76.6149,76.5749,76.5829,14536.0
2015-09-10 14:15:00,95.63,95.63,95.48,95.51,14647.0,76.5749,76.5749,76.4548,76.4788,14647.0
2015-09-10 14:20:00,95.5,95.54,95.46,95.53,24947.0,76.4708,76.5028,76.4388,76.4948,24947.0
2015-09-10 14:25:00,95.53,95.54,95.47,95.47,5804.0,76.4948,76.5028,76.4468,76.4468,5804.0
2015-09-10 14:30:00,95.5,95.59,95.48,95.48,8516.0,76.4708,76.5429,76.4548,76.4548,8516.0
2015-09-10 14:35:00,95.48,95.51,95.45,95.48,8107.0,76.4548,76.4788,76.4308,76.4548,8107.0
2015-09-10 14:40:00,95.47,95.57,95.46,95.5,11101.0,76.4468,76.5269,76.4388,76.4708,11101.0
2015-09-10 14:45:00,95.48,95.51,95.4,95.41,35165.0,76.4548,76.4788,76.3907,76.3987,35165.0
2015-09-10 14:50:00,95.42,95.46,95.37,95.41,18202.0,76.4067,76.4388,76.3667,76.3987,18202.0
2015-09-10 14:55:00,95.4,95.4,95.24,95.24,17175.0,76.3907,76.3907,76.2626,76.2626,17175.0
2015-09-10 15:00:00,95.22,95.28,95.09,95.15,71571.0,76.2466,76.2946,76.1425,76.1905,71571.0
2015-09-10 15:05:00,95.14,95.24,95.14,95.2,25341.0,76.1825,76.2626,76.1825,76.2306,25341.0
2015-09-10 15:10:00,95.21,95.25,95.16,95.24,47434.0,76.2386,76.2706,76.1986,76.2626,47434.0
2015-09-10 15:15:00,95.24,95.37,95.15,95.16,85096.0,76.2626,76.3667,76.1905,76.1986,85096.0
2015-09-10 15:20:00,95.17,95.24,95.02,95.07,62372.0,76.2066,76.2626,76.0864,76.1265,62372.0
2015-09-10 15:25:00,95.12,95.13,94.97,95.06,30571.0,76.1665,76.1745,76.0464,76.1185,30571.0
2015-09-10 15:30:00,95.02,95.07,94.89,94.99,34858.0,76.0864,76.1265,75.9824,76.0624,34858.0
2015-09-10 15:35:00,94.98,95.04,94.89,95.0,60374.0,76.0544,76.1025,75.9824,76.0704,60374.0
2015-09-10 15:40:00,94.99,94.99,94.83,94.95,18555.0,76.0624,76.0624,75.9343,76.0304,18555.0
2015-09-10 15:45:00,94.94,95.02,94.82,95.0,28183.0,76.0224,76.0864,75.9263,76.0704,28183.0
2015-09-10 15:50:00,95.01,95.1,94.89,95.03,24232.0,76.0784,76.1505,75.9824,76.0945,24232.0
2015-09-10 15:55:00,95.03,95.19,95.03,95.13,65220.0,76.0945,76.2226,76.0945,76.1745,65220.0
2015-09-11 09:30:00,94.78,94.8,94.65,94.71,20728.0,75.8943,75.9103,75.7902,75.8382,20728.0
2015-09-11 09:35:00,94.62,94.91,94.62,94.88,10218.0,75.7662,75.9984,75.7662,75.9743,10218.0
2015-09-11 09:40:00,94.76,94.9,94.75,94.87,17644.0,75.8783,75.9904,75.8702,75.9663,17644.0
2015-09-11 09:45:00,94.84,94.85,94.7,94.7,12247.0,75.9423,75.9503,75.8302,75.8302,12247.0
2015-09-11 09:50:00,94.74,94.78,94.66,94.68,15006.0,75.8622,75.8943,75.7982,75.8142,15006.0
2015-09-11 09:55:00,94.7,94.74,94.54,94.54,19021.0,75.8302,75.8622,75.7021,75.7021,19021.0
2015-09-11 10:00:00,94.5,94.54,94.44,94.49,22319.0,75.6701,75.7021,75.622,75.6621,22319.0
2015-09-11 10:05:00,94.47,94.57,94.42,94.56,6350.0,75.646,75.7261,75.606,75.7181,6350.0
2015-09-11 10:10:00,94.53,94.6,94.51,94.56,7701.0,75.6941,75.7501,75.6781,75.7181,7701.0
2015-09-11 10:15:00,94.58,94.67,94.51,94.67,27139.0,75.7341,75.8062,75.6781,75.8062,27139.0
2015-09-11 10:20:00,94.71,94.73,94.67,94.68,4358.0,75.8382,75.8542,75.8062,75.8142,4358.0
2015-09-11 10:25:00,94.69,94.75,94.58,94.6,12381.0,75.8222,75.8702,75.7341,75.7501,12381.0
2015-09-11 10:30:00,94.59,94.64,94.57,94.61,15351.0,75.7421,75.7822,75.7261,75.7581,15351.0
2015-09-11 10:35:00,94.57,94.61,94.52,94.61,10832.0,75.7261,75.7581,75.6861,75.7581,10832.0
2015-09-11 10:40:00,94.64,94.69,94.58,94.64,21123.0,75.7822,75.8222,75.7341,75.7822,21123.0
2015-09-11 10:45:00,94.66,94.67,94.59,94.61,10366.0,75.7982,75.8062,75.7421,75.7581,10366.0
2015-09-11 10:50:00,94.59,94.59,94.47,94.48,18232.0,75.7421,75.7421,75.646,75.654,18232.0
2015-09-11 10:55:00,94.47,94.5,94.43,94.48,18562.0,75.646,75.6701,75.614,75.654,18562.0
2015-09-11 11:00:00,94.5,94.56,94.45,94.52,28731.0,75.6701,75.7181,75.63,75.6861,28731.0
2015-09-11 11:05:00,94.55,94.63,94.55,94.58,10535.0,75.7101,75.7742,75.7101,75.7341,10535.0
2015-09-11 11:10:00,94.6,94.6,94.53,94.56,21739.0,75.7501,75.7501,75.6941,75.7181,21739.0
2015-09-11 11:15:00,94.54,94.56,94.46,94.56,20970.0,75.7021,75.7181,75.638,75.7181,20970.0
2015-09-11 11:20:00,94.57,94.58,94.48,94.57,63691.0,75.7261,75.7341,75.654,75.7261,63691.0
2015-09-11 11:25:00,94.56,94.68,94.54,94.68,29560.0,75.7181,75.8142,75.7021,75.8142,29560.0
2015-09-11 11:30:00,94.67,94.71,94.57,94.58,49510.0,75.8062,75.8382,75.7261,75.7341,49510.0
2015-09-11 11:35:00,94.59,94.8,94.56,94.8,46043.0,75.7421,75.9103,75.7181,75.9103,46043.0
2015-09-11 11:40:00,94.82,94.84,94.75,94.78,7109.0,75.9263,75.9423,75.8702,75.8943,7109.0
2015-09-11 11:45:00,94.78,94.8,94.71,94.76,15118.0,75.8943,75.9103,75.8382,75.8783,15118.0
2015-09-11 11:50:00,94.78,94.97,94.77,94.92,20613.0,75.8943,76.0464,75.8863,76.0064,20613.0
2015-09-11 11:55:00,94.97,94.97,94.9,94.93,14742.0,76.0464,76.0464,75.9904,76.0144,14742.0
2015-09-11 12:00:00,94.94,95.15,94.92,95.12,63476.0,76.0224,76.1905,76.0064,76.1665,63476.0
2015-09-11 12:05:00,95.12,95.14,95.07,95.07,5855.0,76.1665,76.1825,76.1265,76.1265,5855.0
2015-09-11 12:10:00,95.06,95.18,95.06,95.16,17457.0,76.1185,76.2146,76.1185,76.1986,17457.0
2015-09-11 12:15:00,95.16,95.19,95.05,95.08,14854.0,76.1986,76.2226,76.1105,76.1345,14854.0
2015-09-11 12:20:00,95.06,95.06,94.98,95.01,22581.0,76.1185,76.1185,76.0544,76.0784,22581.0
2015-09-11 12:25:00,95.03,95.07,95.0,95.05,20549.0,76.0945,76.1265,76.0704,76.1105,20549.0
2015-09-11 12:30:00,95.06,95.09,95.02,95.02,4900.0,76.1185,76.1425,76.0864,76.0864,4900.0
2015-09-11 12:35:00,95.03,95.04,94.93,94.93,4498.0,76.0945,76.1025,76.0144,76.0144,4498.0
2015-09-11 12:40:00,94.97,95.03,94.94,95.03,13641.0,76.0464,76.0945,76.0224,76.0945,13641.0
2015-09-11 12:45:00,95.04,95.14,95.02,95.14,22630.0,76.1025,76.1825,76.0864,76.1825,22630.0
2015-09-11 12:50:00,95.14,95.18,95.1,95.1,4000.0,76.1825,76.2146,76.1505,76.1505,4000.0
2015-09-11 12:55:00,95.11,95.12,95.07,95.09,6933.0,76.1585,76.1665,76.1265,76.1425,6933.0
2015-09-11 13:00:00,95.1,95.1,95.06,95.07,7606.0,76.1505,76.1505,76.1185,76.1265,7606.0
2015-09-11 13:05:00,95.07,95.09,94.99,94.99,12420.0,76.1265,76.1425,76.0624,76.0624,12420.0
2015-09-11 13:10:00,95.03,95.04,94.96,94.96,4944.0,76.0945,76.1025,76.0384,76.0384,4944.0
2015-09-11 13:15:00,94.99,94.99,94.94,94.94,13286.0,76.0624,76.0624,76.0224,76.0224,13286.0
2015-09-11 13:20:00,94.94,94.94,94.83,94.84,14123.0,76.0224,76.0224,75.9343,75.9423,14123.0
2015-09-11 13:25:00,94.83,94.89,94.82,94.83,3880.0,75.9343,75.9824,75.9263,75.9343,3880.0
2015-09-11 13:30:00,94.8,94.86,94.75,94.78,13937.0,75.9103,75.9583,75.8702,75.8943,13937.0
2015-09-11 13:35:00,94.75,94.81,94.72,94.81,11844.0,75.8702,75.9183,75.8462,75.9183,11844.0
2015-09-11 13:40:00,94.82,94.88,94.78,94.88,10152.0,75.9263,75.9743,75.8943,75.9743,10152.0
2015-09-11 13:45:00,94.89,94.9,94.82,94.82,14314.0,75.9824,75.9904,75.9263,75.9263,14314.0
2015-09-11 13:50:00,94.82,94.89,94.81,94.88,22878.0,75.9263,75.9824,75.9183,75.9743,22878.0
2015-09-11 13:55:00,94.9,94.91,94.86,94.88,28311.0,75.9904,75.9984,75.9583,75.9743,28311.0
2015-09-11 14:00:00,94.88,94.88,94.77,94.79,7247.0,75.9743,75.9743,75.8863,75.9023,7247.0
2015-09-11 14:05:00,94.8,94.85,94.75,94.83,11570.0,75.9103,75.9503,75.8702,75.9343,11570.0
2015-09-11 14:10:00,94.83,94.87,94.82,94.83,19716.0,75.9343,75.9663,75.9263,75.9343,19716.0
2015-09-11 14:15:00,94.82,94.9,94.81,94.89,19710.0,75.9263,75.9904,75.9183,75.9824,19710.0
2015-09-11 14:20:00,94.89,95.0,94.89,94.99,8057.0,75.9824,76.0704,75.9824,76.0624,8057.0
2015-09-11 14:25:00,94.99,95.0,94.9,94.9,15543.0,76.0624,76.0704,75.9904,75.9904,15543.0
2015-09-11 14:30:00,94.93,95.04,94.93,95.01,16347.0,76.0144,76.1025,76.0144,76.0784,16347.0
2015-09-11 14:35:00,95.02,95.11,95.02,95.07,21806.0,76.0864,76.1585,76.0864,76.1265,21806.0
2015-09-11 14:40:00,95.05,95.05,95.0,95.01,13650.0,76.1105,76.1105,76.0704,76.0784,13650.0
2015-09-11 14:45:00,95.02,95.08,95.0,95.02,5527.0,76.0864,76.1345,76.0704,76.0864,5527.0
2015-09-11 14:50:00,95.03,95.04,94.94,94.99,25804.0,76.0945,76.1025,76.0224,76.0624,25804.0
2015-09-11 14:55:00,95.0,95.04,94.98,95.02,20435.0,76.0704,76.1025,76.0544,76.0864,20435.0
2015-09-11 15:00:00,95.03,95.11,95.02,95.07,14497.0,76.0945,76.1585,76.0864,76.1265,14497.0
2015-09-11 15:05:00,95.07,95.19,95.05,95.12,28359.0,76.1265,76.2226,76.1105,76.1665,28359.0
2015-09-11 15:10:00,95.13,95.17,95.11,95.16,14827.0,76.1745,76.2066,76.1585,76.1986,14827.0
2015-09-11 15:15:00,95.18,95.25,95.17,95.17,6854.0,76.2146,76.2706,76.2066,76.2066,6854.0
2015-09-11 15:20:00,95.14,95.15,95.06,95.08,15119.0,76.1825,76.1905,76.1185,76.1345,15119.0
2015-09-11 15:25:00,95.08,95.16,95.08,95.14,7197.0,76.1345,76.1986,76.1345,76.1825,7197.0
2015-09-11 15:30:00,95.1,95.1,95.02,95.07,25278.0,76.1505,76.1505,76.0864,76.1265,25278.0
2015-09-11 15:35:00,95.06,95.16,95.06,95.15,36084.0,76.1185,76.1986,76.1185,76.1905,36084.0
2015-09-11 15:40:00,95.16,95.16,95.05,95.08,18755.0,76.1986,76.1986,76.1105,76.1345,18755.0
2015-09-11 15:45:00,95.12,95.14,95.07,95.07,43469.0,76.1665,76.1825,76.1265,76.1265,43469.0
2015-09-11 15:50:00,95.07,95.18,95.07,95.14,18026.0,76.1265,76.2146,76.1265,76.1825,18026.0
2015-09-11 15:55:00,95.15,95.39,95.14,95.35,76863.0,76.1905,76.3827,76.1825,76.3507,76863.0
2015-09-14 09:30:00,95.34,95.34,95.13,95.16,23002.0,76.3427,76.3427,76.1745,76.1986,23002.0
2015-09-14 09:35:00,95.17,95.17,94.87,94.87,12781.0,76.2066,76.2066,75.9663,75.9663,12781.0
2015-09-14 09:40:00,94.96,94.97,94.86,94.87,3098.0,76.0384,76.0464,75.9583,75.9663,3098.0
2015-09-14 09:45:00,94.87,94.89,94.74,94.77,7399.0,75.9663,75.9824,75.8622,75.8863,7399.0
2015-09-14 09:50:00,94.75,94.86,94.72,94.85,3381.0,75.8702,75.9583,75.8462,75.9503,3381.0
2015-09-14 09:55:00,94.86,94.88,94.84,94.87,4677.0,75.9583,75.9743,75.9423,75.9663,4677.0
2015-09-14 10:00:00,94.88,94.97,94.86,94.97,2762.0,75.9743,76.0464,75.9583,76.0464,2762.0
2015-09-14 10:05:00,94.97,95.06,94.95,95.04,5995.0,76.0464,76.1185,76.0304,76.1025,5995.0
2015-09-14 10:10:00,95.07,95.13,95.04,95.11,22755.0,76.1265,76.1745,76.1025,76.1585,22755.0
2015-09-14 10:15:00,95.12,95.2,95.12,95.12,11531.0,76.1665,76.2306,76.1665,76.1665,11531.0
2015-09-14 10:20:00,95.06,95.12,95.04,95.12,38967.0,76.1185,76.1665,76.1025,76.1665,38967.0
2015-09-14 10:25:00,95.13,95.13,94.99,95.0,95872.0,76.1745,76.1745,76.0624,76.0704,95872.0
2015-09-14 10:30:00,94.99,95.11,94.99,95.11,23857.0,76.0624,76.1585,76.0624,76.1585,23857.0
2015-09-14 10:35:00,95.12,95.26,95.05,95.24,34010.0,76.1665,76.2786,76.1105,76.2626,34010.0
2015-09-14 10:40:00,95.22,95.26,95.19,95.23,17745.0,76.2466,76.2786,76.2226,76.2546,17745.0
2015-09-14 10:45:00,95.23,95.29,95.17,95.27,17580.0,76.2546,76.3026,76.2066,76.2866,17580.0
2015-09-14 10:50:00,95.27,95.27,95.13,95.17,58495.0,76.2866,76.2866,76.1745,76.2066,58495.0
2015-09-14 10:55:00,95.15,95.19,95.12,95.19,25942.0,76.1905,76.2226,76.1665,76.2226,25942.0
2015-09-14 11:00:00,95.19,95.26,95.18,95.24,6793.0,76.2226,76.2786,76.2146,76.2626,6793.0
2015-09-14 11:05:00,95.25,95.27,95.17,95.17,6535.0,76.2706,76.2866,76.2066,76.2066,6535.0
2015-09-14 11:10:00,95.14,95.14,95.1,95.12,81462.0,76.1825,76.1825,76.1505,76.1665,81462.0
2015-09-14 11:15:00,95.11,95.12,95.04,95.07,8400.0,76.1585,76.1665,76.1025,76.1265,8400.0
2015-09-14 11:20:00,95.1,95.11,95.0,95.03,8775.0,76.1505,76.1585,76.0704,76.0945,8775.0
2015-09-14 11:25:00,95.02,95.05,94.97,94.99,20855.0,76.0864,76.1105,76.0464,76.0624,20855.0
2015-09-14 11:30:00,94.97,95.0,94.93,94.93,7564.0,76.0464,76.0704,76.0144,76.0144,7564.0
2015-09-14 11:35:00,94.93,94.96,94.9,94.92,16380.0,76.0144,76.0384,75.9904,76.0064,16380.0
2015-09-14 11:40:00,94.91,94.97,94.9,94.91,15949.0,75.9984,76.0464,75.9904,75.9984,15949.0
2015-09-14 11:45:00,94.9,94.92,94.82,94.92,17281.0,75.9904,76.0064,75.9263,76.0064,17281.0
2015-09-14 11:50:00,94.9,95.01,94.9,95.0,9975.0,75.9904,76.0784,75.9904,76.0704,9975.0
2015-09-14 11:55:00,94.99,95.02,94.98,94.98,5451.0,76.0624,76.0864,76.0544,76.0544,5451.0
2015-09-14 12:00:00,94.98,95.0,94.93,94.96,4478.0,76.0544,76.0704,76.0144,76.0384,4478.0
2015-09-14 12:05:00,94.95,94.98,94.9,94.94,7487.0,76.0304,76.0544,75.9904,76.0224,7487.0
2015-09-14 12:10:00,94.91,94.91,94.8,94.85,43417.0,75.9984,75.9984,75.9103,75.9503,43417.0
2015-09-14 12:15:00,94.86,94.9,94.86,94.88,1277.0,75.9583,75.9904,75.9583,75.9743,1277.0
2015-09-14 12:20:00,94.88,94.95,94.86,94.95,4831.0,75.9743,76.0304,75.9583,76.0304,4831.0
2015-09-14 12:25:00,94.97,94.99,94.93,94.95,4511.0,76.0464,76.0624,76.0144,76.0304,4511.0
2015-09-14 12:30:00,94.94,95.03,94.9,95.0,24264.0,76.0224,76.0945,75.9904,76.0704,24264.0
2015-09-14 12:35:00,95.02,95.03,94.97,95.0,12141.0,76.0864,76.0945,76.0464,76.0704,12141.0
2015-09-14 12:40:00,94.98,95.0,94.91,94.93,88749.0,76.0544,76.0704,75.9984,76.0144,88749.0
2015-09-14 12:45:00,94.93,94.95,94.92,94.93,8300.0,76.0144,76.0304,76.0064,76.0144,8300.0
2015-09-14 12:50:00,94.93,94.97,94.9,94.93,26868.0,76.0144,76.0464,75.9904,76.0144,26868.0
2015-09-14 12:55:00,94.92,94.99,94.89,94.91,13758.0,76.0064,76.0624,75.9824,75.9984,13758.0
2015-09-14 13:00:00,94.91,94.93,94.83,94.84,3207.0,75.9984,76.0144,75.9343,75.9423,3207.0
2015-09-14 13:05:00,94.84,94.89,94.84,94.88,9172.0,75.9423,75.9824,75.9423,75.9743,9172.0
2015-09-14 13:10:00,94.87,94.93,94.87,94.92,7432.0,75.9663,76.0144,75.9663,76.0064,7432.0
2015-09-14 13:15:00,94.9,94.96,94.9,94.94,2687.0,75.9904,76.0384,75.9904,76.0224,2687.0
2015-09-14 13:20:00,94.94,94.94,94.9,94.92,11992.0,76.0224,76.0224,75.9904,76.0064,11992.0
2015-09-14 13:25:00,94.9,94.9,94.88,94.9,5733.0,75.9904,75.9904,75.9743,75.9904,5733.0
2015-09-14 13:30:00,94.9,94.95,94.89,94.91,9989.0,75.9904,76.0304,75.9824,75.9984,9989.0
2015-09-14 13:35:00,94.91,94.98,94.9,94.98,7471.0,75.9984,76.0544,75.9904,76.0544,7471.0
2015-09-14 13:40:00,95.0,95.09,95.0,95.08,14358.0,76.0704,76.1425,76.0704,76.1345,14358.0
2015-09-14 13:45:00,95.08,95.11,95.07,95.09,13916.0,76.1345,76.1585,76.1265,76.1425,13916.0
2015-09-14 13:50:00,95.09,95.09,95.01,95.01,27033.0,76.1425,76.1425,76.0784,76.0784,27033.0
2015-09-14 13:55:00,95.01,95.11,94.99,95.11,16431.0,76.0784,76.1585,76.0624,76.1585,16431.0
2015-09-14 14:00:00,95.09,95.09,95.0,95.0,9766.0,76.1425,76.1425,76.0704,76.0704,9766.0
2015-09-14 14:05:00,95.0,95.02,94.92,94.94,9956.0,76.0704,76.0864,76.0064,76.0224,9956.0
2015-09-14 14:10:00,94.95,94.95,94.91,94.93,11631.0,76.0304,76.0304,75.9984,76.0144,11631.0
2015-09-14 14:15:00,94.94,94.97,94.93,94.94,26395.0,76.0224,76.0464,76.0144,76.0224,26395.0
2015-09-14 14:20:00,94.94,94.99,94.91,94.93,26446.0,76.0224,76.0624,75.9984,76.0144,26446.0
2015-09-14 14:25:00,94.93,94.95,94.86,94.87,73129.0,76.0144,76.0304,75.9583,75.9663,73129.0
2015-09-14 14:30:00,94.86,94.9,94.85,94.88,117853.0,75.9583,75.9904,75.9503,75.9743,117853.0
2015-09-14 14:35:00,94.87,94.91,94.86,94.91,30495.0,75.9663,75.9984,75.9583,75.9984,30495.0
2015-09-14 14:40:00,94.92,94.93,94.89,94.9,6475.0,76.0064,76.0144,75.9824,75.9904,6475.0
2015-09-14 14:45:00,94.88,94.96,94.87,94.87,5250.0,75.9743,76.0384,75.9663,75.9663,5250.0
2015-09-14 14:50:00,94.87,94.93,94.86,94.93,26912.0,75.9663,76.0144,75.9583,76.0144,26912.0
2015-09-14 14:55:00,94.95,95.05,94.94,94.94,13589.0,76.0304,76.1105,76.0224,76.0224,13589.0
2015-09-14 15:00:00,94.93,94.95,94.88,94.89,15481.0,76.0144,76.0304,75.9743,75.9824,15481.0
2015-09-14 15:05:00,94.87,94.89,94.83,94.87,17712.0,75.9663,75.9824,75.9343,75.9663,17712.0
2015-09-14 15:10:00,94.87,94.95,94.86,94.95,16737.0,75.9663,76.0304,75.9583,76.0304,16737.0
2015-09-14 15:15:00,94.96,95.02,94.94,94.96,14588.0,76.0384,76.0864,76.0224,76.0384,14588.0
2015-09-14 15:20:00,94.96,95.02,94.92,94.95,16781.0,76.0384,76.0864,76.0064,76.0304,16781.0
2015-09-14 15:25:00,94.95,94.95,94.89,94.94,15395.0,76.0304,76.0304,75.9824,76.0224,15395.0
2015-09-14 15:30:00,94.97,94.97,94.89,94.93,21420.0,76.0464,76.0464,75.9824,76.0144,21420.0
2015-09-14 15:35:00,94.93,94.93,94.83,94.86,41242.0,76.0144,76.0144,75.9343,75.9583,41242.0
2015-09-14 15:40:00,94.85,94.89,94.82,94.87,27872.0,75.9503,75.9824,75.9263,75.9663,27872.0
2015-09-14 15:45:00,94.88,94.93,94.86,94.88,19497.0,75.9743,76.0144,75.9583,75.9743,19497.0
2015-09-14 15:50:00,94.88,94.96,94.87,94.87,240911.0,75.9743,76.0384,75.9663,75.9663,240911.0
2015-09-14 15:55:00,94.87,95.03,94.87,94.99,354952.0,75.9663,76.0945,75.9663,76.0624,354952.0
2015-09-15 09:30:00,95.29,95.44,95.23,95.31,28881.0,76.3026,76.4228,76.2546,76.3187,28881.0
2015-09-15 09:35:00,95.33,95.36,95.33,95.34,1263.0,76.3347,76.3587,76.3347,76.3427,1263.0
2015-09-15 09:40:00,95.31,95.33,95.28,95.31,3858.0,76.3187,76.3347,76.2946,76.3187,3858.0
2015-09-15 09:45:00,95.31,95.32,95.24,95.28,5644.0,76.3187,76.3267,76.2626,76.2946,5644.0
2015-09-15 09:50:00,95.32,95.49,95.32,95.49,7077.0,76.3267,76.4628,76.3267,76.4628,7077.0
2015-09-15 09:55:00,95.5,95.53,95.45,95.5,25432.0,76.4708,76.4948,76.4308,76.4708,25432.0
2015-09-15 10:00:00,95.45,95.45,95.39,95.39,2750.0,76.4308,76.4308,76.3827,76.3827,2750.0
2015-09-15 10:05:00,95.34,95.37,95.28,95.29,3649.0,76.3427,76.3667,76.2946,76.3026,3649.0
2015-09-15 10:10:00,95.32,95.36,95.3,95.33,12681.0,76.3267,76.3587,76.3107,76.3347,12681.0
2015-09-15 10:15:00,95.34,95.44,95.33,95.42,8871.0,76.3427,76.4228,76.3347,76.4067,8871.0
2015-09-15 10:20:00,95.43,95.65,95.41,95.56,37752.0,76.4148,76.5909,76.3987,76.5188,37752.0
2015-09-15 10:25:00,95.52,95.54,95.47,95.47,6817.0,76.4868,76.5028,76.4468,76.4468,6817.0
2015-09-15 10:30:00,95.49,95.7,95.49,95.68,20868.0,76.4628,76.631,76.4628,76.6149,20868.0
2015-09-15 10:35:00,95.66,95.71,95.62,95.65,2093.0,76.5989,76.639,76.5669,76.5909,2093.0
2015-09-15 10:40:00,95.65,95.78,95.65,95.78,32051.0,76.5909,76.695,76.5909,76.695,32051.0
2015-09-15 10:45:00,95.85,95.93,95.8,95.8,24061.0,76.7511,76.8151,76.711,76.711,24061.0
2015-09-15 10:50:00,95.83,95.84,95.77,95.82,4921.0,76.735,76.7431,76.687,76.727,4921.0
2015-09-15 10:55:00,95.84,95.88,95.82,95.88,15841.0,76.7431,76.7751,76.727,76.7751,15841.0
2015-09-15 11:00:00,95.9,95.9,95.8,95.88,13315.0,76.7911,76.7911,76.711,76.7751,13315.0
2015-09-15 11:05:00,95.88,95.88,95.78,95.79,24013.0,76.7751,76.7751,76.695,76.703,24013.0
2015-09-15 11:10:00,95.81,95.87,95.78,95.84,68138.0,76.719,76.7671,76.695,76.7431,68138.0
2015-09-15 11:15:00,95.84,95.87,95.77,95.78,9442.0,76.7431,76.7671,76.687,76.695,9442.0
2015-09-15 11:20:00,95.78,95.82,95.75,95.79,6351.0,76.695,76.727,76.671,76.703,6351.0
2015-09-15 11:25:00,95.79,95.84,95.78,95.81,38333.0,76.703,76.7431,76.695,76.719,38333.0
2015-09-15 11:30:00,95.81,95.87,95.71,95.71,73380.0,76.719,76.7671,76.639,76.639,73380.0
2015-09-15 11:35:00,95.72,95.79,95.71,95.74,21800.0,76.647,76.703,76.639,76.663,21800.0
2015-09-15 11:40:00,95.74,95.8,95.74,95.8,4835.0,76.663,76.711,76.663,76.711,4835.0
2015-09-15 11:45:00,95.81,95.86,95.79,95.85,15279.0,76.719,76.7591,76.703,76.7511,15279.0
2015-09-15 11:50:00,95.86,95.88,95.79,95.79,5004.0,76.7591,76.7751,76.703,76.703,5004.0
2015-09-15 11:55:00,95.78,95.83,95.77,95.83,5062.0,76.695,76.735,76.687,76.735,5062.0
2015-09-15 12:00:00,95.83,95.87,95.8,95.81,6689.0,76.735,76.7671,76.711,76.719,6689.0
2015-09-15 12:05:00,95.8,95.87,95.77,95.86,51622.0,76.711,76.7671,76.687,76.7591,51622.0
2015-09-15 12:10:00,95.86,95.93,95.84,95.91,27944.0,76.7591,76.8151,76.7431,76.7991,27944.0
2015-09-15 12:15:00,95.92,95.96,95.92,95.93,16539.0,76.8071,76.8391,76.8071,76.8151,16539.0
2015-09-15 12:20:00,95.93,95.98,95.89,95.93,145532.0,76.8151,76.8552,76.7831,76.8151,145532.0
2015-09-15 12:25:00,95.93,95.93,95.88,95.92,298209.0,76.8151,76.8151,76.7751,76.8071,298209.0
2015-09-15 12:30:00,95.93,95.95,95.88,95.94,296197.0,76.8151,76.8311,76.7751,76.8231,296197.0
2015-09-15 12:35:00,95.94,95.96,95.91,95.96,340742.0,76.8231,76.8391,76.7991,76.8391,340742.0
2015-09-15 12:40:00,95.96,95.98,95.89,95.9,191406.0,76.8391,76.8552,76.7831,76.7911,191406.0
2015-09-15 12:45:00,95.9,95.93,95.85,95.9,262166.0,76.7911,76.8151,76.7511,76.7911,262166.0
2015-09-15 12:50:00,95.9,95.91,95.85,95.86,276638.0,76.7911,76.7991,76.7511,76.7591,276638.0
2015-09-15 12:55:00,95.87,95.89,95.83,95.85,32145.0,76.7671,76.7831,76.735,76.7511,32145.0
2015-09-15 13:00:00,95.86,95.86,95.82,95.85,56299.0,76.7591,76.7591,76.727,76.7511,56299.0
2015-09-15 13:05:00,95.86,95.88,95.85,95.87,6667.0,76.7591,76.7751,76.7511,76.7671,6667.0
2015-09-15 13:10:00,95.87,95.92,95.83,95.92,25397.0,76.7671,76.8071,76.735,76.8071,25397.0
2015-09-15 13:15:00,95.92,96.03,95.92,95.99,24515.0,76.8071,76.8952,76.8071,76.8632,24515.0
2015-09-15 13:20:00,95.99,96.03,95.99,96.0,18613.0,76.8632,76.8952,76.8632,76.8712,18613.0
2015-09-15 13:25:00,96.01,96.13,96.0,96.1,44465.0,76.8792,76.9753,76.8712,76.9512,44465.0
2015-09-15 13:30:00,96.11,96.26,96.11,96.18,61574.0,76.9593,77.0794,76.9593,77.0153,61574.0
2015-09-15 13:35:00,96.17,96.17,96.13,96.14,23417.0,77.0073,77.0073,76.9753,76.9833,23417.0
2015-09-15 13:40:00,96.16,96.25,96.16,96.22,8433.0,76.9993,77.0714,76.9993,77.0473,8433.0
2015-09-15 13:45:00,96.23,96.25,96.21,96.21,7249.0,77.0553,77.0714,77.0393,77.0393,7249.0
2015-09-15 13:50:00,96.18,96.18,96.14,96.15,16160.0,77.0153,77.0153,76.9833,76.9913,16160.0
2015-09-15 13:55:00,96.13,96.13,96.1,96.11,3808.0,76.9753,76.9753,76.9512,76.9593,3808.0
2015-09-15 14:00:00,96.11,96.13,96.11,96.13,2696.0,76.9593,76.9753,76.9593,76.9753,2696.0
2015-09-15 14:05:00,96.16,96.23,96.14,96.23,7371.0,76.9993,77.0553,76.9833,77.0553,7371.0
2015-09-15 14:10:00,96.23,96.33,96.21,96.24,64787.0,77.0553,77.1354,77.0393,77.0634,64787.0
2015-09-15 14:15:00,96.24,96.27,96.2,96.25,11216.0,77.0634,77.0874,77.0313,77.0714,11216.0
2015-09-15 14:20:00,96.24,96.24,96.16,96.18,15885.0,77.0634,77.0634,76.9993,77.0153,15885.0
2015-09-15 14:25:00,96.19,96.23,96.15,96.23,9321.0,77.0233,77.0553,76.9913,77.0553,9321.0
2015-09-15 14:30:00,96.23,96.27,96.22,96.26,13301.0,77.0553,77.0874,77.0473,77.0794,13301.0
2015-09-15 14:35:00,96.27,96.32,96.27,96.28,17227.0,77.0874,77.1274,77.0874,77.0954,17227.0
2015-09-15 14:40:00,96.29,96.34,96.27,96.27,8044.0,77.1034,77.1434,77.0874,77.0874,8044.0
2015-09-15 14:45:00,96.27,96.4,96.26,96.36,39606.0,77.0874,77.1915,77.0794,77.1594,39606.0
2015-09-15 14:50:00,96.36,96.4,96.27,96.31,32795.0,77.1594,77.1915,77.0874,77.1194,32795.0
2015-09-15 14:55:00,96.35,96.4,96.35,96.39,21550.0,77.1514,77.1915,77.1514,77.1835,21550.0
2015-09-15 15:00:00,96.4,96.47,96.38,96.42,77068.0,77.1915,77.2475,77.1755,77.2075,77068.0
2015-09-15 15:05:00,96.42,96.44,96.4,96.44,31475.0,77.2075,77.2235,77.1915,77.2235,31475.0
2015-09-15 15:10:00,96.44,96.49,96.44,96.48,11685.0,77.2235,77.2635,77.2235,77.2555,11685.0
2015-09-15 15:15:00,96.48,96.51,96.42,96.44,22548.0,77.2555,77.2796,77.2075,77.2235,22548.0
2015-09-15 15:20:00,96.43,96.44,96.38,96.39,40129.0,77.2155,77.2235,77.1755,77.1835,40129.0
2015-09-15 15:25:00,96.4,96.45,96.39,96.43,14938.0,77.1915,77.2315,77.1835,77.2155,14938.0
2015-09-15 15:30:00,96.43,96.47,96.4,96.44,31439.0,77.2155,77.2475,77.1915,77.2235,31439.0
2015-09-15 15:35:00,96.43,96.43,96.3,96.31,11193.0,77.2155,77.2155,77.1114,77.1194,11193.0
2015-09-15 15:40:00,96.3,96.42,96.29,96.42,69224.0,77.1114,77.2075,77.1034,77.2075,69224.0
2015-09-15 15:45:00,96.41,96.41,96.26,96.29,46068.0,77.1995,77.1995,77.0794,77.1034,46068.0
2015-09-15 15:50:00,96.3,96.34,96.27,96.27,30073.0,77.1114,77.1434,77.0874,77.0874,30073.0
2015-09-15 15:55:00,96.26,96.35,96.24,96.26,42560.0,77.0794,77.1514,77.0634,77.0794,42560.0
2015-09-16 09:30:00,96.39,96.61,96.38,96.61,23140.0,77.1835,77.3596,77.1755,77.3596,23140.0
2015-09-16 09:35:00,96.63,96.67,96.49,96.66,30126.0,77.3756,77.4077,77.2635,77.3997,30126.0
2015-09-16 09:40:00,96.66,96.72,96.56,96.59,10815.0,77.3997,77.4477,77.3196,77.3436,10815.0
2015-09-16 09:45:00,96.57,96.63,96.5,96.51,4924.0,77.3276,77.3756,77.2715,77.2796,4924.0
2015-09-16 09:50:00,96.53,96.53,96.5,96.52,16845.0,77.2956,77.2956,77.2715,77.2876,16845.0
2015-09-16 09:55:00,96.52,96.55,96.49,96.51,6245.0,77.2876,77.3116,77.2635,77.2796,6245.0
2015-09-16 10:00:00,96.49,96.49,96.41,96.43,5248.0,77.2635,77.2635,77.1995,77.2155,5248.0
2015-09-16 10:05:00,96.45,96.61,96.45,96.61,5827.0,77.2315,77.3596,77.2315,77.3596,5827.0
2015-09-16 10:10:00,96.59,96.68,96.58,96.67,8799.0,77.3436,77.4157,77.3356,77.4077,8799.0
2015-09-16 10:15:00,96.68,96.69,96.65,96.65,3654.0,77.4157,77.4237,77.3917,77.3917,3654.0
2015-09-16 10:20:00,96.66,96.7,96.6,96.63,10289.0,77.3997,77.4317,77.3516,77.3756,10289.0
2015-09-16 10:25:00,96.63,96.65,96.6,96.62,7129.0,77.3756,77.3917,77.3516,77.3676,7129.0
2015-09-16 10:30:00,96.61,96.67,96.59,96.61,10533.0,77.3596,77.4077,77.3436,77.3596,10533.0
2015-09-16 10:35:00,96.59,96.61,96.5,96.58,9415.0,77.3436,77.3596,77.2715,77.3356,9415.0
2015-09-16 10:40:00,96.57,96.57,96.48,96.52,15957.0,77.3276,77.3276,77.2555,77.2876,15957.0
2015-09-16 10:45:00,96.53,96.57,96.48,96.5,9927.0,77.2956,77.3276,77.2555,77.2715,9927.0
2015-09-16 10:50:00,96.52,96.59,96.49,96.57,8763.0,77.2876,77.3436,77.2635,77.3276,8763.0
2015-09-16 10:55:00,96.58,96.69,96.58,96.64,3400.0,77.3356,77.4237,77.3356,77.3836,3400.0
2015-09-16 11:00:00,96.64,96.76,96.62,96.73,19948.0,77.3836,77.4797,77.3676,77.4557,19948.0
2015-09-16 11:05:00,96.76,96.9,96.75,96.88,11831.0,77.4797,77.5918,77.4717,77.5758,11831.0
2015-09-16 11:10:00,96.92,97.0,96.92,97.0,42498.0,77.6079,77.6719,77.6079,77.6719,42498.0
2015-09-16 11:15:00,97.02,97.02,96.97,96.98,14001.0,77.6879,77.6879,77.6479,77.6559,14001.0
2015-09-16 11:20:00,96.97,97.1,96.96,97.05,30313.0,77.6479,77.752,77.6399,77.712,30313.0
2015-09-16 11:25:00,97.06,97.1,97.03,97.07,10297.0,77.72,77.752,77.6959,77.728,10297.0
2015-09-16 11:30:00,97.07,97.07,96.98,97.0,8856.0,77.728,77.728,77.6559,77.6719,8856.0
2015-09-16 11:35:00,97.0,97.06,97.0,97.02,8528.0,77.6719,77.72,77.6719,77.6879,8528.0
2015-09-16 11:40:00,97.02,97.03,96.99,97.0,10684.0,77.6879,77.6959,77.6639,77.6719,10684.0
2015-09-16 11:45:00,97.0,97.02,96.99,96.99,5539.0,77.6719,77.6879,77.6639,77.6639,5539.0
2015-09-16 11:50:00,96.99,97.04,96.98,97.04,6393.0,77.6639,77.7039,77.6559,77.7039,6393.0
2015-09-16 11:55:00,97.05,97.08,97.05,97.08,6308.0,77.712,77.736,77.712,77.736,6308.0
2015-09-16 12:00:00,97.08,97.13,97.05,97.05,8071.0,77.736,77.776,77.712,77.712,8071.0
2015-09-16 12:05:00,97.06,97.06,97.0,97.02,18603.0,77.72,77.72,77.6719,77.6879,18603.0
2015-09-16 12:10:00,97.03,97.08,97.03,97.06,55146.0,77.6959,77.736,77.6959,77.72,55146.0
2015-09-16 12:15:00,97.06,97.15,97.06,97.12,9045.0,77.72,77.792,77.72,77.768,9045.0
2015-09-16 12:20:00,97.12,97.19,97.12,97.15,4827.0,77.768,77.8241,77.768,77.792,4827.0
2015-09-16 12:25:00,97.16,97.18,97.15,97.18,2544.0,77.8,77.8161,77.792,77.8161,2544.0
2015-09-16 12:30:00,97.18,97.22,97.13,97.21,19318.0,77.8161,77.8481,77.776,77.8401,19318.0
2015-09-16 12:35:00,97.21,97.25,97.17,97.23,33032.0,77.8401,77.8721,77.808,77.8561,33032.0
2015-09-16 12:40:00,97.24,97.24,97.18,97.19,3765.0,77.8641,77.8641,77.8161,77.8241,3765.0
2015-09-16 12:45:00,97.21,97.21,97.14,97.17,4322.0,77.8401,77.8401,77.784,77.808,4322.0
2015-09-16 12:50:00,97.18,97.22,97.17,97.21,7597.0,77.8161,77.8481,77.808,77.8401,7597.0
2015-09-16 12:55:00,97.22,97.26,97.22,97.25,9366.0,77.8481,77.8801,77.8481,77.8721,9366.0
2015-09-16 13:00:00,97.24,97.24,97.11,97.13,13020.0,77.8641,77.8641,77.76,77.776,13020.0
2015-09-16 13:05:00,97.14,97.18,97.12,97.16,1815.0,77.784,77.8161,77.768,77.8,1815.0
2015-09-16 13:10:00,97.16,97.17,97.14,97.16,5381.0,77.8,77.808,77.784,77.8,5381.0
2015-09-16 13:15:00,97.16,97.16,97.11,97.12,14645.0,77.8,77.8,77.76,77.768,14645.0
2015-09-16 13:20:00,97.13,97.14,97.05,97.09,9595.0,77.776,77.784,77.712,77.744,9595.0
2015-09-16 13:25:00,97.08,97.08,97.0,97.01,17921.0,77.736,77.736,77.6719,77.6799,17921.0
2015-09-16 13:30:00,97.01,97.06,96.99,97.0,17199.0,77.6799,77.72,77.6639,77.6719,17199.0
2015-09-16 13:35:00,97.03,97.04,96.97,96.98,6836.0,77.6959,77.7039,77.6479,77.6559,6836.0
2015-09-16 13:40:00,96.97,97.0,96.95,97.0,5117.0,77.6479,77.6719,77.6319,77.6719,5117.0
2015-09-16 13:45:00,96.99,97.04,96.98,97.03,7912.0,77.6639,77.7039,77.6559,77.6959,7912.0
2015-09-16 13:50:00,97.03,97.1,97.02,97.09,17363.0,77.6959,77.752,77.6879,77.744,17363.0
2015-09-16 13:55:00,97.09,97.12,97.08,97.11,4639.0,77.744,77.768,77.736,77.76,4639.0
2015-09-16 14:00:00,97.11,97.11,97.03,97.08,7444.0,77.76,77.76,77.6959,77.736,7444.0
2015-09-16 14:05:00,97.1,97.1,97.03,97.04,5699.0,77.752,77.752,77.6959,77.7039,5699.0
2015-09-16 14:10:00,97.08,97.09,96.94,96.96,26076.0,77.736,77.744,77.6239,77.6399,26076.0
2015-09-16 14:15:00,96.95,96.97,96.91,96.95,17294.0,77.6319,77.6479,77.5998,77.6319,17294.0
2015-09-16 14:20:00,96.95,96.97,96.85,96.88,21162.0,77.6319,77.6479,77.5518,77.5758,21162.0
2015-09-16 14:25:00,96.87,96.92,96.86,96.91,18555.0,77.5678,77.6079,77.5598,77.5998,18555.0
2015-09-16 14:30:00,96.9,96.92,96.86,96.91,11341.0,77.5918,77.6079,77.5598,77.5998,11341.0
2015-09-16 14:35:00,96.91,96.92,96.84,96.89,38506.0,77.5998,77.6079,77.5438,77.5838,38506.0
2015-09-16 14:40:00,96.85,96.96,96.83,96.96,49206.0,77.5518,77.6399,77.5358,77.6399,49206.0
2015-09-16 14:45:00,96.97,97.05,96.96,97.04,14581.0,77.6479,77.712,77.6399,77.7039,14581.0
2015-09-16 14:50:00,97.06,97.07,97.03,97.05,13434.0,77.72,77.728,77.6959,77.712,13434.0
2015-09-16 14:55:00,97.06,97.23,97.02,97.2,205699.0,77.72,77.8561,77.6879,77.8321,205699.0
2015-09-16 15:00:00,97.18,97.24,97.12,97.18,7431.0,77.8161,77.8641,77.768,77.8161,7431.0
2015-09-16 15:05:00,97.19,97.22,97.14,97.15,14361.0,77.8241,77.8481,77.784,77.792,14361.0
2015-09-16 15:10:00,97.15,97.25,97.13,97.2,17779.0,77.792,77.8721,77.776,77.8321,17779.0
2015-09-16 15:15:00,97.16,97.25,97.13,97.24,32491.0,77.8,77.8721,77.776,77.8641,32491.0
2015-09-16 15:20:00,97.25,97.33,97.2,97.31,137440.0,77.8721,77.9362,77.8321,77.9201,137440.0
2015-09-16 15:25:00,97.31,97.33,97.23,97.32,13033.0,77.9201,77.9362,77.8561,77.9282,13033.0
2015-09-16 15:30:00,97.33,97.38,97.32,97.36,23699.0,77.9362,77.9762,77.9282,77.9602,23699.0
2015-09-16 15:35:00,97.37,97.38,97.29,97.34,116499.0,77.9682,77.9762,77.9041,77.9442,116499.0
2015-09-16 15:40:00,97.35,97.38,97.29,97.32,50473.0,77.9522,77.9762,77.9041,77.9282,50473.0
2015-09-16 15:45:00,97.31,97.31,97.25,97.27,28739.0,77.9201,77.9201,77.8721,77.8881,28739.0
2015-09-16 15:50:00,97.27,97.35,97.25,97.3,51400.0,77.8881,77.9522,77.8721,77.9121,51400.0
2015-09-16 15:55:00,97.31,97.37,97.24,97.25,63125.0,77.9201,77.9682,77.8641,77.8721,63125.0
2015-09-17 09:30:00,97.07,97.25,97.07,97.18,22412.0,77.728,77.8721,77.728,77.8161,22412.0
2015-09-17 09:35:00,97.14,97.16,97.08,97.11,2730.0,77.784,77.8,77.736,77.76,2730.0
2015-09-17 09:40:00,97.13,97.18,97.07,97.18,2428.0,77.776,77.8161,77.728,77.8161,2428.0
2015-09-17 09:45:00,97.25,97.34,97.21,97.34,19507.0,77.8721,77.9442,77.8401,77.9442,19507.0
2015-09-17 09:50:00,97.37,97.37,97.27,97.31,7856.0,77.9682,77.9682,77.8881,77.9201,7856.0
2015-09-17 09:55:00,97.29,97.34,97.27,97.28,6519.0,77.9041,77.9442,77.8881,77.8961,6519.0
2015-09-17 10:00:00,97.27,97.44,97.25,97.41,4204.0,77.8881,78.0242,77.8721,78.0002,4204.0
2015-09-17 10:05:00,97.42,97.43,97.34,97.38,3539.0,78.0082,78.0162,77.9442,77.9762,3539.0
2015-09-17 10:10:00,97.32,97.41,97.29,97.31,13856.0,77.9282,78.0002,77.9041,77.9201,13856.0
2015-09-17 10:15:00,97.31,97.37,97.28,97.29,12079.0,77.9201,77.9682,77.8961,77.9041,12079.0
2015-09-17 10:20:00,97.31,97.34,97.25,97.3,35654.0,77.9201,77.9442,77.8721,77.9121,35654.0
2015-09-17 10:25:00,97.29,97.33,97.27,97.29,12985.0,77.9041,77.9362,77.8881,77.9041,12985.0
2015-09-17 10:30:00,97.29,97.3,97.21,97.29,25465.0,77.9041,77.9121,77.8401,77.9041,25465.0
2015-09-17 10:35:00,97.25,97.25,97.19,97.2,8402.0,77.8721,77.8721,77.8241,77.8321,8402.0
2015-09-17 10:40:00,97.2,97.33,97.2,97.31,9308.0,77.8321,77.9362,77.8321,77.9201,9308.0
2015-09-17 10:45:00,97.31,97.36,97.29,97.36,11483.0,77.9201,77.9602,77.9041,77.9602,11483.0
2015-09-17 10:50:00,97.36,97.36,97.29,97.35,4894.0,77.9602,77.9602,77.9041,77.9522,4894.0
2015-09-17 10:55:00,97.34,97.34,97.28,97.32,25161.0,77.9442,77.9442,77.8961,77.9282,25161.0
2015-09-17 11:00:00,97.33,97.37,97.32,97.32,6023.0,77.9362,77.9682,77.9282,77.9282,6023.0
2015-09-17 11:05:00,97.34,97.43,97.34,97.43,18905.0,77.9442,78.0162,77.9442,78.0162,18905.0
2015-09-17 11:10:00,97.42,97.48,97.4,97.43,125978.0,78.0082,78.0563,77.9922,78.0162,125978.0
2015-09-17 11:15:00,97.44,97.49,97.4,97.4,11452.0,78.0242,78.0643,77.9922,77.9922,11452.0
2015-09-17 11:20:00,97.4,97.48,97.38,97.44,42492.0,77.9922,78.0563,77.9762,78.0242,42492.0
2015-09-17 11:25:00,97.44,97.46,97.38,97.43,21859.0,78.0242,78.0403,77.9762,78.0162,21859.0
2015-09-17 11:30:00,97.44,97.46,97.38,97.45,3834.0,78.0242,78.0403,77.9762,78.0323,3834.0
2015-09-17 11:35:00,97.43,97.45,97.35,97.4,4776.0,78.0162,78.0323,77.9522,77.9922,4776.0
2015-09-17 11:40:00,97.43,97.45,97.38,97.38,5095.0,78.0162,78.0323,77.9762,77.9762,5095.0
2015-09-17 11:45:00,97.39,97.42,97.35,97.35,7370.0,77.9842,78.0082,77.9522,77.9522,7370.0
2015-09-17 11:50:00,97.34,97.37,97.33,97.34,23038.0,77.9442,77.9682,77.9362,77.9442,23038.0
2015-09-17 11:55:00,97.32,97.35,97.31,97.35,7181.0,77.9282,77.9522,77.9201,77.9522,7181.0
2015-09-17 12:00:00,97.35,97.35,97.28,97.28,5344.0,77.9522,77.9522,77.8961,77.8961,5344.0
2015-09-17 12:05:00,97.28,97.35,97.28,97.32,4141.0,77.8961,77.9522,77.8961,77.9282,4141.0
2015-09-17 12:10:00,97.31,97.36,97.31,97.34,3250.0,77.9201,77.9602,77.9201,77.9442,3250.0
2015-09-17 12:15:00,97.35,97.45,97.35,97.37,11289.0,77.9522,78.0323,77.9522,77.9682,11289.0
2015-09-17 12:20:00,97.4,97.4,97.37,97.4,2233.0,77.9922,77.9922,77.9682,77.9922,2233.0
2015-09-17 12:25:00,97.41,97.42,97.36,97.41,14037.0,78.0002,78.0082,77.9602,78.0002,14037.0
2015-09-17 12:30:00,97.42,97.45,97.36,97.36,10664.0,78.0082,78.0323,77.9602,77.9602,10664.0
2015-09-17 12:35:00,97.38,97.39,97.33,97.34,4354.0,77.9762,77.9842,77.9362,77.9442,4354.0
2015-09-17 12:40:00,97.33,97.34,97.3,97.33,11500.0,77.9362,77.9442,77.9121,77.9362,11500.0
2015-09-17 12:45:00,97.31,97.38,97.3,97.38,20845.0,77.9201,77.9762,77.9121,77.9762,20845.0
2015-09-17 12:50:00,97.37,97.41,97.36,97.4,14487.0,77.9682,78.0002,77.9602,77.9922,14487.0
2015-09-17 12:55:00,97.41,97.51,97.41,97.49,13813.0,78.0002,78.0803,78.0002,78.0643,13813.0
2015-09-17 13:00:00,97.48,97.5,97.47,97.48,36596.0,78.0563,78.0723,78.0483,78.0563,36596.0
2015-09-17 13:05:00,97.49,97.5,97.45,97.45,8236.0,78.0643,78.0723,78.0323,78.0323,8236.0
2015-09-17 13:10:00,97.44,97.49,97.43,97.48,19783.0,78.0242,78.0643,78.0162,78.0563,19783.0
2015-09-17 13:15:00,97.49,97.61,97.49,97.61,8924.0,78.0643,78.1604,78.0643,78.1604,8924.0
2015-09-17 13:20:00,97.61,97.67,97.6,97.6,10399.0,78.1604,78.2084,78.1524,78.1524,10399.0
2015-09-17 13:25:00,97.59,97.7,97.58,97.6,22118.0,78.1444,78.2324,78.1363,78.1524,22118.0
2015-09-17 13:30:00,97.61,97.68,97.59,97.68,24593.0,78.1604,78.2164,78.1444,78.2164,24593.0
2015-09-17 13:35:00,97.68,97.68,97.56,97.56,23469.0,78.2164,78.2164,78.1203,78.1203,23469.0
2015-09-17 13:40:00,97.58,97.6,97.53,97.54,30176.0,78.1363,78.1524,78.0963,78.1043,30176.0
2015-09-17 13:45:00,97.54,97.59,97.54,97.56,38529.0,78.1043,78.1444,78.1043,78.1203,38529.0
2015-09-17 13:50:00,97.56,97.65,97.53,97.65,114328.0,78.1203,78.1924,78.0963,78.1924,114328.0
2015-09-17 13:55:00,97.62,97.65,97.6,97.62,14846.0,78.1684,78.1924,78.1524,78.1684,14846.0
2015-09-17 14:00:00,97.65,97.83,96.89,97.01,89988.0,78.1924,78.3365,77.5838,77.6799,89988.0
2015-09-17 14:05:00,97.06,97.37,97.01,97.35,40639.0,77.72,77.9682,77.6799,77.9522,40639.0
2015-09-17 14:10:00,97.45,97.72,97.41,97.5,19505.0,78.0323,78.2485,78.0002,78.0723,19505.0
2015-09-17 14:15:00,97.52,97.83,97.49,97.65,13070.0,78.0883,78.3365,78.0643,78.1924,13070.0
2015-09-17 14:20:00,97.68,97.71,97.49,97.57,17229.0,78.2164,78.2404,78.0643,78.1283,17229.0
2015-09-17 14:25:00,97.58,97.64,97.36,97.36,8974.0,78.1363,78.1844,77.9602,77.9602,8974.0
2015-09-17 14:30:00,97.39,97.63,97.37,97.63,21290.0,77.9842,78.1764,77.9682,78.1764,21290.0
2015-09-17 14:35:00,97.61,97.67,97.47,97.5,70064.0,78.1604,78.2084,78.0483,78.0723,70064.0
2015-09-17 14:40:00,97.51,97.93,97.51,97.92,24966.0,78.0803,78.4166,78.0803,78.4086,24966.0
2015-09-17 14:45:00,97.9,98.4,97.86,98.26,72027.0,78.3926,78.793,78.3606,78.6809,72027.0
2015-09-17 14:50:00,98.25,98.29,98.15,98.24,15002.0,78.6728,78.7049,78.5928,78.6648,15002.0
2015-09-17 14:55:00,98.23,98.23,97.99,98.08,26508.0,78.6568,78.6568,78.4647,78.5367,26508.0
2015-09-17 15:00:00,98.08,98.19,97.93,97.97,42580.0,78.5367,78.6248,78.4166,78.4486,42580.0
2015-09-17 15:05:00,97.96,97.97,97.56,97.6,51314.0,78.4406,78.4486,78.1203,78.1524,51314.0
2015-09-17 15:10:00,97.6,97.72,97.28,97.31,35457.0,78.1524,78.2485,77.8961,77.9201,35457.0
2015-09-17 15:15:00,97.31,97.43,97.2,97.31,46578.0,77.9201,78.0162,77.8321,77.9201,46578.0
2015-09-17 15:20:00,97.3,97.31,96.63,97.0,147992.0,77.9121,77.9201,77.3756,77.6719,147992.0
2015-09-17 15:25:00,97.0,97.14,96.87,97.08,53032.0,77.6719,77.784,77.5678,77.736,53032.0
2015-09-17 15:30:00,97.08,97.3,96.93,97.26,116892.0,77.736,77.9121,77.6159,77.8801,116892.0
2015-09-17 15:35:00,97.25,97.25,96.87,96.99,112901.0,77.8721,77.8721,77.5678,77.6639,112901.0
2015-09-17 15:40:00,97.02,97.17,96.91,97.0,62200.0,77.6879,77.808,77.5998,77.6719,62200.0
2015-09-17 15:45:00,96.99,97.08,96.92,97.02,32318.0,77.6639,77.736,77.6079,77.6879,32318.0
2015-09-17 15:50:00,97.0,97.01,96.69,96.71,58002.0,77.6719,77.6799,77.4237,77.4397,58002.0
2015-09-17 15:55:00,96.69,96.89,96.65,96.84,56052.0,77.4237,77.5838,77.3917,77.5438,56052.0
2015-09-18 09:30:00,95.3,95.7,95.3,95.57,14209.0,76.3107,76.631,76.3107,76.5269,14209.0
2015-09-18 09:35:00,95.61,95.68,95.5,95.53,21257.0,76.5589,76.6149,76.4708,76.4948,21257.0
2015-09-18 09:40:00,95.6,95.65,95.48,95.53,20619.0,76.5509,76.5909,76.4548,76.4948,20619.0
2015-09-18 09:45:00,95.52,95.54,95.27,95.29,17893.0,76.4868,76.5028,76.2866,76.3026,17893.0
2015-09-18 09:50:00,95.29,95.37,95.2,95.37,76167.0,76.3026,76.3667,76.2306,76.3667,76167.0
2015-09-18 09:55:00,95.38,95.46,95.35,95.37,4071.0,76.3747,76.4388,76.3507,76.3667,4071.0
2015-09-18 10:00:00,95.35,95.42,95.26,95.39,16617.0,76.3507,76.4067,76.2786,76.3827,16617.0
2015-09-18 10:05:00,95.41,95.61,95.4,95.59,20152.0,76.3987,76.5589,76.3907,76.5429,20152.0
2015-09-18 10:10:00,95.57,95.71,95.57,95.67,16481.0,76.5269,76.639,76.5269,76.6069,16481.0
2015-09-18 10:15:00,95.54,95.54,95.47,95.51,3729.0,76.5028,76.5028,76.4468,76.4788,3729.0
2015-09-18 10:20:00,95.51,95.63,95.46,95.6,88073.0,76.4788,76.5749,76.4388,76.5509,88073.0
2015-09-18 10:25:00,95.61,95.89,95.61,95.75,12008.0,76.5589,76.7831,76.5589,76.671,12008.0
2015-09-18 10:30:00,95.74,95.79,95.68,95.77,69887.0,76.663,76.703,76.6149,76.687,69887.0
2015-09-18 10:35:00,95.71,95.71,95.56,95.57,7835.0,76.639,76.639,76.5188,76.5269,7835.0
2015-09-18 10:40:00,95.55,95.59,95.49,95.58,9337.0,76.5108,76.5429,76.4628,76.5349,9337.0
2015-09-18 10:45:00,95.54,95.64,95.54,95.64,15975.0,76.5028,76.5829,76.5028,76.5829,15975.0
2015-09-18 10:50:00,95.66,95.77,95.65,95.7,33191.0,76.5989,76.687,76.5909,76.631,33191.0
2015-09-18 10:55:00,95.69,95.78,95.62,95.76,20503.0,76.6229,76.695,76.5669,76.679,20503.0
2015-09-18 11:00:00,95.74,95.83,95.74,95.78,61052.0,76.663,76.735,76.663,76.695,61052.0
2015-09-18 11:05:00,95.8,95.89,95.76,95.78,61240.0,76.711,76.7831,76.679,76.695,61240.0
2015-09-18 11:10:00,95.79,95.82,95.71,95.82,22512.0,76.703,76.727,76.639,76.727,22512.0
2015-09-18 11:15:00,95.79,95.79,95.67,95.72,8908.0,76.703,76.703,76.6069,76.647,8908.0
2015-09-18 11:20:00,95.76,95.83,95.74,95.79,18121.0,76.679,76.735,76.663,76.703,18121.0
2015-09-18 11:25:00,95.82,95.88,95.62,95.62,25730.0,76.727,76.7751,76.5669,76.5669,25730.0
2015-09-18 11:30:00,95.6,95.67,95.57,95.62,13193.0,76.5509,76.6069,76.5269,76.5669,13193.0
2015-09-18 11:35:00,95.64,95.69,95.54,95.67,6468.0,76.5829,76.6229,76.5028,76.6069,6468.0
2015-09-18 11:40:00,95.72,95.82,95.63,95.82,8573.0,76.647,76.727,76.5749,76.727,8573.0
2015-09-18 11:45:00,95.83,95.96,95.83,95.95,40741.0,76.735,76.8391,76.735,76.8311,40741.0
2015-09-18 11:50:00,95.96,95.96,95.81,95.82,33875.0,76.8391,76.8391,76.719,76.727,33875.0
2015-09-18 11:55:00,95.82,95.89,95.81,95.84,130844.0,76.727,76.7831,76.719,76.7431,130844.0
2015-09-18 12:00:00,95.83,95.84,95.76,95.77,7878.0,76.735,76.7431,76.679,76.687,7878.0
2015-09-18 12:05:00,95.77,95.8,95.66,95.69,12306.0,76.687,76.711,76.5989,76.6229,12306.0
2015-09-18 12:10:00,95.67,95.67,95.54,95.59,24599.0,76.6069,76.6069,76.5028,76.5429,24599.0
2015-09-18 12:15:00,95.55,95.57,95.52,95.55,3867.0,76.5108,76.5269,76.4868,76.5108,3867.0
2015-09-18 12:20:00,95.48,95.48,95.36,95.36,43036.0,76.4548,76.4548,76.3587,76.3587,43036.0
2015-09-18 12:25:00,95.36,95.48,95.35,95.48,116255.0,76.3587,76.4548,76.3507,76.4548,116255.0
2015-09-18 12:30:00,95.47,95.49,95.4,95.44,73915.0,76.4468,76.4628,76.3907,76.4228,73915.0
2015-09-18 12:35:00,95.53,95.53,95.46,95.47,2428.0,76.4948,76.4948,76.4388,76.4468,2428.0
2015-09-18 12:40:00,95.44,95.44,95.3,95.31,25569.0,76.4228,76.4228,76.3107,76.3187,25569.0
2015-09-18 12:45:00,95.32,95.37,95.31,95.37,4413.0,76.3267,76.3667,76.3187,76.3667,4413.0
2015-09-18 12:50:00,95.37,95.44,95.36,95.43,90869.0,76.3667,76.4228,76.3587,76.4148,90869.0
2015-09-18 12:55:00,95.4,95.45,95.38,95.41,26825.0,76.3907,76.4308,76.3747,76.3987,26825.0
2015-09-18 13:00:00,95.4,95.55,95.35,95.54,68416.0,76.3907,76.5108,76.3507,76.5028,68416.0
2015-09-18 13:05:00,95.54,95.54,95.47,95.5,33599.0,76.5028,76.5028,76.4468,76.4708,33599.0
2015-09-18 13:10:00,95.47,95.51,95.39,95.39,39994.0,76.4468,76.4788,76.3827,76.3827,39994.0
2015-09-18 13:15:00,95.4,95.47,95.35,95.42,12754.0,76.3907,76.4468,76.3507,76.4067,12754.0
2015-09-18 13:20:00,95.42,95.42,95.24,95.24,84518.0,76.4067,76.4067,76.2626,76.2626,84518.0
2015-09-18 13:25:00,95.25,95.37,95.22,95.37,14648.0,76.2706,76.3667,76.2466,76.3667,14648.0
2015-09-18 13:30:00,95.35,95.39,95.33,95.35,15034.0,76.3507,76.3827,76.3347,76.3507,15034.0
2015-09-18 13:35:00,95.35,95.35,95.23,95.26,14392.0,76.3507,76.3507,76.2546,76.2786,14392.0
2015-09-18 13:40:00,95.25,95.38,95.25,95.36,15960.0,76.2706,76.3747,76.2706,76.3587,15960.0
2015-09-18 13:45:00,95.37,95.39,95.29,95.3,10865.0,76.3667,76.3827,76.3026,76.3107,10865.0
2015-09-18 13:50:00,95.27,95.32,95.2,95.23,15403.0,76.2866,76.3267,76.2306,76.2546,15403.0
2015-09-18 13:55:00,95.24,95.24,95.08,95.12,21618.0,76.2626,76.2626,76.1345,76.1665,21618.0
2015-09-18 14:00:00,95.08,95.21,95.06,95.19,25429.0,76.1345,76.2386,76.1185,76.2226,25429.0
2015-09-18 14:05:00,95.18,95.29,95.18,95.19,100250.0,76.2146,76.3026,76.2146,76.2226,100250.0
2015-09-18 14:10:00,95.22,95.28,95.15,95.28,6896.0,76.2466,76.2946,76.1905,76.2946,6896.0
2015-09-18 14:15:00,95.33,95.36,95.27,95.29,6982.0,76.3347,76.3587,76.2866,76.3026,6982.0
2015-09-18 14:20:00,95.3,95.45,95.27,95.44,47523.0,76.3107,76.4308,76.2866,76.4228,47523.0
2015-09-18 14:25:00,95.46,95.46,95.38,95.39,19505.0,76.4388,76.4388,76.3747,76.3827,19505.0
2015-09-18 14:30:00,95.38,95.4,95.31,95.36,9605.0,76.3747,76.3907,76.3187,76.3587,9605.0
2015-09-18 14:35:00,95.37,95.37,95.26,95.35,16854.0,76.3667,76.3667,76.2786,76.3507,16854.0
2015-09-18 14:40:00,95.37,95.45,95.31,95.34,6154.0,76.3667,76.4308,76.3187,76.3427,6154.0
2015-09-18 14:45:00,95.32,95.35,95.2,95.21,34326.0,76.3267,76.3507,76.2306,76.2386,34326.0
2015-09-18 14:50:00,95.21,95.21,95.12,95.15,36525.0,76.2386,76.2386,76.1665,76.1905,36525.0
2015-09-18 14:55:00,95.17,95.36,95.17,95.31,25353.0,76.2066,76.3587,76.2066,76.3187,25353.0
2015-09-18 15:00:00,95.31,95.41,95.15,95.15,47887.0,76.3187,76.3987,76.1905,76.1905,47887.0
2015-09-18 15:05:00,95.14,95.16,95.04,95.04,13322.0,76.1825,76.1986,76.1025,76.1025,13322.0
2015-09-18 15:10:00,95.09,95.19,95.08,95.17,22224.0,76.1425,76.2226,76.1345,76.2066,22224.0
2015-09-18 15:15:00,95.15,95.17,94.99,95.06,21170.0,76.1905,76.2066,76.0624,76.1185,21170.0
2015-09-18 15:20:00,95.05,95.05,94.94,95.04,11252.0,76.1105,76.1105,76.0224,76.1025,11252.0
2015-09-18 15:25:00,95.03,95.09,94.96,95.02,14141.0,76.0945,76.1425,76.0384,76.0864,14141.0
2015-09-18 15:30:00,95.02,95.05,94.94,94.98,64260.0,76.0864,76.1105,76.0224,76.0544,64260.0
2015-09-18 15:35:00,94.95,94.97,94.91,94.94,17346.0,76.0304,76.0464,75.9984,76.0224,17346.0
2015-09-18 15:40:00,94.92,94.92,94.79,94.79,37085.0,76.0064,76.0064,75.9023,75.9023,37085.0
2015-09-18 15:45:00,94.76,94.87,94.75,94.81,19233.0,75.8783,75.9663,75.8702,75.9183,19233.0
2015-09-18 15:50:00,94.81,94.99,94.77,94.95,41656.0,75.9183,76.0624,75.8863,76.0304,41656.0
2015-09-18 15:55:00,94.96,95.04,94.86,95.0,63082.0,76.0384,76.1025,75.9583,76.0704,63082.0
2015-09-21 09:30:00,95.54,95.66,95.4,95.56,31527.0,76.5028,76.5989,76.3907,76.5188,31527.0
2015-09-21 09:35:00,95.57,95.71,95.53,95.53,24472.0,76.5269,76.639,76.4948,76.4948,24472.0
2015-09-21 09:40:00,95.55,95.65,95.55,95.64,1529.0,76.5108,76.5909,76.5108,76.5829,1529.0
2015-09-21 09:45:00,95.71,95.81,95.71,95.73,9606.0,76.639,76.719,76.639,76.655,9606.0
2015-09-21 09:50:00,95.74,95.8,95.7,95.73,2522.0,76.663,76.711,76.631,76.655,2522.0
2015-09-21 09:55:00,95.67,95.67,95.51,95.54,4960.0,76.6069,76.6069,76.4788,76.5028,4960.0
2015-09-21 10:00:00,95.55,95.6,95.53,95.56,1718.0,76.5108,76.5509,76.4948,76.5188,1718.0
2015-09-21 10:05:00,95.55,95.66,95.55,95.62,6097.0,76.5108,76.5989,76.5108,76.5669,6097.0
2015-09-21 10:10:00,95.64,95.67,95.63,95.67,2630.0,76.5829,76.6069,76.5749,76.6069,2630.0
2015-09-21 10:15:00,95.61,95.64,95.54,95.64,4155.0,76.5589,76.5829,76.5028,76.5829,4155.0
2015-09-21 10:20:00,95.65,95.76,95.65,95.75,3621.0,76.5909,76.679,76.5909,76.671,3621.0
2015-09-21 10:25:00,95.73,95.74,95.68,95.68,5702.0,76.655,76.663,76.6149,76.6149,5702.0
2015-09-21 10:30:00,95.7,95.9,95.7,95.9,8644.0,76.631,76.7911,76.631,76.7911,8644.0
2015-09-21 10:35:00,95.89,96.08,95.89,96.02,24015.0,76.7831,76.9352,76.7831,76.8872,24015.0
2015-09-21 10:40:00,96.03,96.03,95.98,95.98,3323.0,76.8952,76.8952,76.8552,76.8552,3323.0
2015-09-21 10:45:00,95.99,96.01,95.93,95.96,26557.0,76.8632,76.8792,76.8151,76.8391,26557.0
2015-09-21 10:50:00,95.97,96.06,95.97,95.99,14637.0,76.8472,76.9192,76.8472,76.8632,14637.0
2015-09-21 10:55:00,96.0,96.0,95.9,95.93,11655.0,76.8712,76.8712,76.7911,76.8151,11655.0
2015-09-21 11:00:00,95.94,95.99,95.91,95.92,30974.0,76.8231,76.8632,76.7991,76.8071,30974.0
2015-09-21 11:05:00,95.92,95.98,95.92,95.92,39202.0,76.8071,76.8552,76.8071,76.8071,39202.0
2015-09-21 11:10:00,95.92,96.0,95.92,96.0,65455.0,76.8071,76.8712,76.8071,76.8712,65455.0
2015-09-21 11:15:00,95.99,96.01,95.96,96.0,24365.0,76.8632,76.8792,76.8391,76.8712,24365.0
2015-09-21 11:20:00,96.02,96.02,95.92,95.95,16303.0,76.8872,76.8872,76.8071,76.8311,16303.0
2015-09-21 11:25:00,95.96,96.0,95.9,95.95,6310.0,76.8391,76.8712,76.7911,76.8311,6310.0
2015-09-21 11:30:00,95.96,95.96,95.72,95.73,39459.0,76.8391,76.8391,76.647,76.655,39459.0
2015-09-21 11:35:00,95.71,95.72,95.66,95.67,6440.0,76.639,76.647,76.5989,76.6069,6440.0
2015-09-21 11:40:00,95.67,95.68,95.65,95.65,2445.0,76.6069,76.6149,76.5909,76.5909,2445.0
2015-09-21 11:45:00,95.65,95.67,95.6,95.64,15697.0,76.5909,76.6069,76.5509,76.5829,15697.0
2015-09-21 11:50:00,95.66,95.67,95.62,95.62,2881.0,76.5989,76.6069,76.5669,76.5669,2881.0
2015-09-21 11:55:00,95.6,95.61,95.57,95.61,2400.0,76.5509,76.5589,76.5269,76.5589,2400.0
2015-09-21 12:00:00,95.63,95.64,95.39,95.4,25267.0,76.5749,76.5829,76.3827,76.3907,25267.0
2015-09-21 12:05:00,95.42,95.47,95.37,95.45,67545.0,76.4067,76.4468,76.3667,76.4308,67545.0
2015-09-21 12:10:00,95.45,95.52,95.43,95.5,134998.0,76.4308,76.4868,76.4148,76.4708,134998.0
2015-09-21 12:15:00,95.48,95.57,95.48,95.51,27824.0,76.4548,76.5269,76.4548,76.4788,27824.0
2015-09-21 12:20:00,95.53,95.58,95.52,95.58,3394.0,76.4948,76.5349,76.4868,76.5349,3394.0
2015-09-21 12:25:00,95.59,95.6,95.55,95.59,6886.0,76.5429,76.5509,76.5108,76.5429,6886.0
2015-09-21 12:30:00,95.55,95.55,95.4,95.44,11659.0,76.5108,76.5108,76.3907,76.4228,11659.0
2015-09-21 12:35:00,95.44,95.49,95.43,95.48,217003.0,76.4228,76.4628,76.4148,76.4548,217003.0
2015-09-21 12:40:00,95.47,95.56,95.47,95.55,7694.0,76.4468,76.5188,76.4468,76.5108,7694.0
2015-09-21 12:45:00,95.53,95.53,95.43,95.46,11653.0,76.4948,76.4948,76.4148,76.4388,11653.0
2015-09-21 12:50:00,95.42,95.42,95.17,95.24,35814.0,76.4067,76.4067,76.2066,76.2626,35814.0
2015-09-21 12:55:00,95.23,95.27,95.12,95.23,18991.0,76.2546,76.2866,76.1665,76.2546,18991.0
2015-09-21 13:00:00,95.23,95.3,95.21,95.3,17286.0,76.2546,76.3107,76.2386,76.3107,17286.0
2015-09-21 13:05:00,95.36,95.36,95.31,95.34,19051.0,76.3587,76.3587,76.3187,76.3427,19051.0
2015-09-21 13:10:00,95.33,95.34,95.26,95.33,208067.0,76.3347,76.3427,76.2786,76.3347,208067.0
2015-09-21 13:15:00,95.32,95.49,95.31,95.43,29694.0,76.3267,76.4628,76.3187,76.4148,29694.0
2015-09-21 13:20:00,95.42,95.48,95.42,95.48,7960.0,76.4067,76.4548,76.4067,76.4548,7960.0
2015-09-21 13:25:00,95.49,95.52,95.42,95.46,13598.0,76.4628,76.4868,76.4067,76.4388,13598.0
2015-09-21 13:30:00,95.47,95.47,95.37,95.39,11159.0,76.4468,76.4468,76.3667,76.3827,11159.0
2015-09-21 13:35:00,95.41,95.55,95.41,95.55,15719.0,76.3987,76.5108,76.3987,76.5108,15719.0
2015-09-21 13:40:00,95.52,95.59,95.5,95.58,8575.0,76.4868,76.5429,76.4708,76.5349,8575.0
2015-09-21 13:45:00,95.56,95.56,95.42,95.43,9224.0,76.5188,76.5188,76.4067,76.4148,9224.0
2015-09-21 13:50:00,95.44,95.45,95.36,95.41,230907.0,76.4228,76.4308,76.3587,76.3987,230907.0
2015-09-21 13:55:00,95.38,95.39,95.3,95.34,18792.0,76.3747,76.3827,76.3107,76.3427,18792.0
2015-09-21 14:00:00,95.31,95.43,95.31,95.39,16992.0,76.3187,76.4148,76.3187,76.3827,16992.0
2015-09-21 14:05:00,95.38,95.38,95.33,95.34,5577.0,76.3747,76.3747,76.3347,76.3427,5577.0
2015-09-21 14:10:00,95.35,95.35,95.22,95.29,7669.0,76.3507,76.3507,76.2466,76.3026,7669.0
2015-09-21 14:15:00,95.26,95.34,95.25,95.29,9626.0,76.2786,76.3427,76.2706,76.3026,9626.0
2015-09-21 14:20:00,95.34,95.38,95.3,95.32,5940.0,76.3427,76.3747,76.3107,76.3267,5940.0
2015-09-21 14:25:00,95.35,95.38,95.29,95.31,33546.0,76.3507,76.3747,76.3026,76.3187,33546.0
2015-09-21 14:30:00,95.31,95.39,95.25,95.38,6517.0,76.3187,76.3827,76.2706,76.3747,6517.0
2015-09-21 14:35:00,95.38,95.5,95.38,95.5,12011.0,76.3747,76.4708,76.3747,76.4708,12011.0
2015-09-21 14:40:00,95.5,95.51,95.44,95.45,20560.0,76.4708,76.4788,76.4228,76.4308,20560.0
2015-09-21 14:45:00,95.45,95.56,95.42,95.56,21862.0,76.4308,76.5188,76.4067,76.5188,21862.0
2015-09-21 14:50:00,95.58,95.72,95.57,95.71,16998.0,76.5349,76.647,76.5269,76.639,16998.0
2015-09-21 14:55:00,95.72,95.73,95.66,95.66,7841.0,76.647,76.655,76.5989,76.5989,7841.0
2015-09-21 15:00:00,95.66,95.66,95.62,95.63,5920.0,76.5989,76.5989,76.5669,76.5749,5920.0
2015-09-21 15:05:00,95.64,95.66,95.56,95.65,18182.0,76.5829,76.5989,76.5188,76.5909,18182.0
2015-09-21 15:10:00,95.65,95.67,95.58,95.62,6217.0,76.5909,76.6069,76.5349,76.5669,6217.0
2015-09-21 15:15:00,95.6,95.67,95.56,95.62,24219.0,76.5509,76.6069,76.5188,76.5669,24219.0
2015-09-21 15:20:00,95.62,95.63,95.53,95.53,10670.0,76.5669,76.5749,76.4948,76.4948,10670.0
2015-09-21 15:25:00,95.54,95.6,95.51,95.59,30617.0,76.5028,76.5509,76.4788,76.5429,30617.0
2015-09-21 15:30:00,95.6,95.64,95.33,95.35,33548.0,76.5509,76.5829,76.3347,76.3507,33548.0
2015-09-21 15:35:00,95.35,95.37,95.26,95.3,13472.0,76.3507,76.3667,76.2786,76.3107,13472.0
2015-09-21 15:40:00,95.29,95.37,95.28,95.37,30669.0,76.3026,76.3667,76.2946,76.3667,30669.0
2015-09-21 15:45:00,95.37,95.47,95.35,95.42,25457.0,76.3667,76.4468,76.3507,76.4067,25457.0
2015-09-21 15:50:00,95.4,95.42,95.34,95.35,25795.0,76.3907,76.4067,76.3427,76.3507,25795.0
2015-09-21 15:55:00,95.35,95.52,95.34,95.52,29086.0,76.3507,76.4868,76.3427,76.4868,29086.0
2015-09-22 09:30:00,94.22,94.38,94.2,94.22,33121.0,75.4459,75.574,75.4298,75.4459,33121.0
2015-09-22 09:35:00,94.15,94.41,94.15,94.39,9202.0,75.3898,75.598,75.3898,75.582,9202.0
2015-09-22 09:40:00,94.38,94.47,94.36,94.44,12287.0,75.574,75.646,75.558,75.622,12287.0
2015-09-22 09:45:00,94.42,94.46,94.4,94.41,5865.0,75.606,75.638,75.59,75.598,5865.0
2015-09-22 09:50:00,94.39,94.41,94.31,94.41,26334.0,75.582,75.598,75.5179,75.598,26334.0
2015-09-22 09:55:00,94.4,94.53,94.4,94.5,35134.0,75.59,75.6941,75.59,75.6701,35134.0
2015-09-22 10:00:00,94.49,94.66,94.49,94.64,14195.0,75.6621,75.7982,75.6621,75.7822,14195.0
2015-09-22 10:05:00,94.64,94.64,94.51,94.53,26653.0,75.7822,75.7822,75.6781,75.6941,26653.0
2015-09-22 10:10:00,94.5,94.5,94.43,94.44,5110.0,75.6701,75.6701,75.614,75.622,5110.0
2015-09-22 10:15:00,94.39,94.44,94.32,94.32,12485.0,75.582,75.622,75.5259,75.5259,12485.0
2015-09-22 10:20:00,94.32,94.32,94.25,94.3,17090.0,75.5259,75.5259,75.4699,75.5099,17090.0
2015-09-22 10:25:00,94.25,94.28,94.2,94.26,106614.0,75.4699,75.4939,75.4298,75.4779,106614.0
2015-09-22 10:30:00,94.25,94.26,94.14,94.17,34437.0,75.4699,75.4779,75.3818,75.4058,34437.0
2015-09-22 10:35:00,94.14,94.15,94.0,94.03,38419.0,75.3818,75.3898,75.2697,75.2937,38419.0
2015-09-22 10:40:00,94.02,94.04,93.96,94.03,24447.0,75.2857,75.3017,75.2377,75.2937,24447.0
2015-09-22 10:45:00,94.0,94.01,93.89,93.9,11308.0,75.2697,75.2777,75.1816,75.1896,11308.0
2015-09-22 10:50:00,93.92,94.06,93.92,94.06,45090.0,75.2056,75.3177,75.2056,75.3177,45090.0
2015-09-22 10:55:00,94.07,94.12,94.03,94.11,5117.0,75.3257,75.3658,75.2937,75.3578,5117.0
2015-09-22 11:00:00,94.1,94.19,94.03,94.17,6213.0,75.3498,75.4218,75.2937,75.4058,6213.0
2015-09-22 11:05:00,94.14,94.16,94.07,94.07,7467.0,75.3818,75.3978,75.3257,75.3257,7467.0
2015-09-22 11:10:00,94.1,94.23,94.1,94.17,46439.0,75.3498,75.4539,75.3498,75.4058,46439.0
2015-09-22 11:15:00,94.15,94.21,94.09,94.19,9095.0,75.3898,75.4378,75.3418,75.4218,9095.0
2015-09-22 11:20:00,94.19,94.2,94.05,94.06,26149.0,75.4218,75.4298,75.3097,75.3177,26149.0
2015-09-22 11:25:00,94.05,94.09,94.0,94.04,13739.0,75.3097,75.3418,75.2697,75.3017,13739.0
2015-09-22 11:30:00,94.0,94.12,94.0,94.06,14698.0,75.2697,75.3658,75.2697,75.3177,14698.0
2015-09-22 11:35:00,94.05,94.1,94.0,94.02,14389.0,75.3097,75.3498,75.2697,75.2857,14389.0
2015-09-22 11:40:00,94.0,94.02,94.0,94.02,1738.0,75.2697,75.2857,75.2697,75.2857,1738.0
2015-09-22 11:45:00,94.0,94.12,94.0,94.12,8310.0,75.2697,75.3658,75.2697,75.3658,8310.0
2015-09-22 11:50:00,94.1,94.17,94.09,94.16,8111.0,75.3498,75.4058,75.3418,75.3978,8111.0
2015-09-22 11:55:00,94.14,94.17,94.14,94.15,8210.0,75.3818,75.4058,75.3818,75.3898,8210.0
2015-09-22 12:00:00,94.1,94.1,94.03,94.07,16361.0,75.3498,75.3498,75.2937,75.3257,16361.0
2015-09-22 12:05:00,94.07,94.34,94.07,94.33,27643.0,75.3257,75.5419,75.3257,75.5339,27643.0
2015-09-22 12:10:00,94.34,94.36,94.28,94.28,6314.0,75.5419,75.558,75.4939,75.4939,6314.0
2015-09-22 12:15:00,94.26,94.29,94.2,94.27,18559.0,75.4779,75.5019,75.4298,75.4859,18559.0
2015-09-22 12:20:00,94.26,94.31,94.24,94.24,3532.0,75.4779,75.5179,75.4619,75.4619,3532.0
2015-09-22 12:25:00,94.26,94.26,94.13,94.19,26101.0,75.4779,75.4779,75.3738,75.4218,26101.0
2015-09-22 12:30:00,94.19,94.19,94.11,94.13,41192.0,75.4218,75.4218,75.3578,75.3738,41192.0
2015-09-22 12:35:00,94.12,94.15,94.09,94.15,28347.0,75.3658,75.3898,75.3418,75.3898,28347.0
2015-09-22 12:40:00,94.16,94.17,94.13,94.14,7611.0,75.3978,75.4058,75.3738,75.3818,7611.0
2015-09-22 12:45:00,94.12,94.12,93.98,93.99,7556.0,75.3658,75.3658,75.2537,75.2617,7556.0
2015-09-22 12:50:00,93.98,93.98,93.85,93.85,4791.0,75.2537,75.2537,75.1496,75.1496,4791.0
2015-09-22 12:55:00,93.84,93.91,93.83,93.85,5013.0,75.1416,75.1976,75.1336,75.1496,5013.0
2015-09-22 13:00:00,93.84,94.06,93.84,94.04,12835.0,75.1416,75.3177,75.1416,75.3017,12835.0
2015-09-22 13:05:00,94.04,94.09,93.91,93.91,16025.0,75.3017,75.3418,75.1976,75.1976,16025.0
2015-09-22 13:10:00,93.91,94.0,93.89,93.9,7284.0,75.1976,75.2697,75.1816,75.1896,7284.0
2015-09-22 13:15:00,93.87,93.95,93.86,93.95,10846.0,75.1656,75.2297,75.1576,75.2297,10846.0
2015-09-22 13:20:00,93.92,93.94,93.84,93.9,6867.0,75.2056,75.2216,75.1416,75.1896,6867.0
2015-09-22 13:25:00,93.86,93.86,93.74,93.77,58564.0,75.1576,75.1576,75.0615,75.0855,58564.0
2015-09-22 13:30:00,93.76,93.89,93.75,93.87,8765.0,75.0775,75.1816,75.0695,75.1656,8765.0
2015-09-22 13:35:00,93.87,93.91,93.85,93.89,4022.0,75.1656,75.1976,75.1496,75.1816,4022.0
2015-09-22 13:40:00,93.9,94.06,93.89,94.04,15827.0,75.1896,75.3177,75.1816,75.3017,15827.0
2015-09-22 13:45:00,94.03,94.04,93.97,93.97,23141.0,75.2937,75.3017,75.2457,75.2457,23141.0
2015-09-22 13:50:00,93.94,93.95,93.89,93.91,9673.0,75.2216,75.2297,75.1816,75.1976,9673.0
2015-09-22 13:55:00,93.9,94.02,93.9,94.0,9730.0,75.1896,75.2857,75.1896,75.2697,9730.0
2015-09-22 14:00:00,93.95,94.05,93.92,94.04,11928.0,75.2297,75.3097,75.2056,75.3017,11928.0
2015-09-22 14:05:00,94.03,94.09,93.96,93.97,16809.0,75.2937,75.3418,75.2377,75.2457,16809.0
2015-09-22 14:10:00,93.95,93.96,93.87,93.96,9689.0,75.2297,75.2377,75.1656,75.2377,9689.0
2015-09-22 14:15:00,94.01,94.02,93.98,94.0,28095.0,75.2777,75.2857,75.2537,75.2697,28095.0
2015-09-22 14:20:00,94.01,94.02,93.95,93.95,16346.0,75.2777,75.2857,75.2297,75.2297,16346.0
2015-09-22 14:25:00,93.98,94.07,93.96,94.05,16111.0,75.2537,75.3257,75.2377,75.3097,16111.0
2015-09-22 14:30:00,94.05,94.2,94.02,94.14,28326.0,75.3097,75.4298,75.2857,75.3818,28326.0
2015-09-22 14:35:00,94.13,94.14,94.07,94.12,12600.0,75.3738,75.3818,75.3257,75.3658,12600.0
2015-09-22 14:40:00,94.12,94.16,94.07,94.08,30571.0,75.3658,75.3978,75.3257,75.3338,30571.0
2015-09-22 14:45:00,94.08,94.11,93.94,93.98,26472.0,75.3338,75.3578,75.2216,75.2537,26472.0
2015-09-22 14:50:00,93.98,94.0,93.94,93.97,7362.0,75.2537,75.2697,75.2216,75.2457,7362.0
2015-09-22 14:55:00,93.95,94.11,93.92,94.1,34928.0,75.2297,75.3578,75.2056,75.3498,34928.0
2015-09-22 15:00:00,94.09,94.1,94.05,94.07,6180.0,75.3418,75.3498,75.3097,75.3257,6180.0
2015-09-22 15:05:00,94.1,94.13,94.02,94.04,30868.0,75.3498,75.3738,75.2857,75.3017,30868.0
2015-09-22 15:10:00,94.04,94.05,93.94,94.02,26723.0,75.3017,75.3097,75.2216,75.2857,26723.0
2015-09-22 15:15:00,94.03,94.07,94.0,94.0,17622.0,75.2937,75.3257,75.2697,75.2697,17622.0
2015-09-22 15:20:00,94.01,94.08,93.99,94.06,140521.0,75.2777,75.3338,75.2617,75.3177,140521.0
2015-09-22 15:25:00,94.06,94.24,94.05,94.21,24867.0,75.3177,75.4619,75.3097,75.4378,24867.0
2015-09-22 15:30:00,94.23,94.4,94.23,94.39,31457.0,75.4539,75.59,75.4539,75.582,31457.0
2015-09-22 15:35:00,94.4,94.46,94.36,94.45,30253.0,75.59,75.638,75.558,75.63,30253.0
2015-09-22 15:40:00,94.46,94.5,94.39,94.41,19176.0,75.638,75.6701,75.582,75.598,19176.0
2015-09-22 15:45:00,94.39,94.43,94.29,94.34,14950.0,75.582,75.614,75.5019,75.5419,14950.0
2015-09-22 15:50:00,94.33,94.34,94.24,94.3,48049.0,75.5339,75.5419,75.4619,75.5099,48049.0
2015-09-22 15:55:00,94.29,94.41,94.27,94.33,44691.0,75.5019,75.598,75.4859,75.5339,44691.0
2015-09-23 09:30:00,94.48,94.49,94.29,94.37,24727.0,75.654,75.6621,75.5019,75.566,24727.0
2015-09-23 09:35:00,94.35,94.45,94.24,94.24,12790.0,75.55,75.63,75.4619,75.4619,12790.0
2015-09-23 09:40:00,94.26,94.4,94.26,94.4,4500.0,75.4779,75.59,75.4779,75.59,4500.0
2015-09-23 09:45:00,94.36,94.37,94.2,94.24,17567.0,75.558,75.566,75.4298,75.4619,17567.0
2015-09-23 09:50:00,94.21,94.31,94.15,94.27,8743.0,75.4378,75.5179,75.3898,75.4859,8743.0
2015-09-23 09:55:00,94.3,94.34,94.26,94.34,2721.0,75.5099,75.5419,75.4779,75.5419,2721.0
2015-09-23 10:00:00,94.34,94.46,94.34,94.45,11559.0,75.5419,75.638,75.5419,75.63,11559.0
2015-09-23 10:05:00,94.44,94.48,94.38,94.38,3846.0,75.622,75.654,75.574,75.574,3846.0
2015-09-23 10:10:00,94.33,94.41,94.33,94.34,2701.0,75.5339,75.598,75.5339,75.5419,2701.0
2015-09-23 10:15:00,94.34,94.41,94.28,94.41,3592.0,75.5419,75.598,75.4939,75.598,3592.0
2015-09-23 10:20:00,94.43,94.43,94.32,94.37,10500.0,75.614,75.614,75.5259,75.566,10500.0
2015-09-23 10:25:00,94.38,94.54,94.38,94.5,13688.0,75.574,75.7021,75.574,75.6701,13688.0
2015-09-23 10:30:00,94.52,94.55,94.48,94.49,7476.0,75.6861,75.7101,75.654,75.6621,7476.0
2015-09-23 10:35:00,94.57,94.61,94.5,94.51,27057.0,75.7261,75.7581,75.6701,75.6781,27057.0
2015-09-23 10:40:00,94.51,94.56,94.48,94.49,5662.0,75.6781,75.7181,75.654,75.6621,5662.0
2015-09-23 10:45:00,94.51,94.57,94.49,94.56,47734.0,75.6781,75.7261,75.6621,75.7181,47734.0
2015-09-23 10:50:00,94.59,94.71,94.59,94.7,20920.0,75.7421,75.8382,75.7421,75.8302,20920.0
2015-09-23 10:55:00,94.7,94.7,94.55,94.58,15551.0,75.8302,75.8302,75.7101,75.7341,15551.0
2015-09-23 11:00:00,94.59,94.59,94.53,94.55,102100.0,75.7421,75.7421,75.6941,75.7101,102100.0
2015-09-23 11:05:00,94.54,94.54,94.45,94.51,35817.0,75.7021,75.7021,75.63,75.6781,35817.0
2015-09-23 11:10:00,94.5,94.5,94.25,94.27,33060.0,75.6701,75.6701,75.4699,75.4859,33060.0
2015-09-23 11:15:00,94.3,94.3,94.2,94.24,20127.0,75.5099,75.5099,75.4298,75.4619,20127.0
2015-09-23 11:20:00,94.23,94.23,94.12,94.13,12984.0,75.4539,75.4539,75.3658,75.3738,12984.0
2015-09-23 11:25:00,94.17,94.17,94.12,94.14,7639.0,75.4058,75.4058,75.3658,75.3818,7639.0
2015-09-23 11:30:00,94.14,94.14,94.03,94.03,14956.0,75.3818,75.3818,75.2937,75.2937,14956.0
2015-09-23 11:35:00,94.02,94.1,94.02,94.1,4529.0,75.2857,75.3498,75.2857,75.3498,4529.0
2015-09-23 11:40:00,94.09,94.1,93.91,93.94,36235.0,75.3418,75.3498,75.1976,75.2216,36235.0
2015-09-23 11:45:00,93.9,93.97,93.9,93.96,405.0,75.1896,75.2457,75.1896,75.2377,405.0
2015-09-23 11:50:00,93.95,93.97,93.86,93.88,31369.0,75.2297,75.2457,75.1576,75.1736,31369.0
2015-09-23 11:55:00,93.88,93.96,93.88,93.94,5219.0,75.1736,75.2377,75.1736,75.2216,5219.0
2015-09-23 12:00:00,93.94,93.94,93.8,93.8,15868.0,75.2216,75.2216,75.1095,75.1095,15868.0
2015-09-23 12:05:00,93.8,93.84,93.79,93.81,27255.0,75.1095,75.1416,75.1015,75.1176,27255.0
2015-09-23 12:10:00,93.83,93.9,93.8,93.89,15505.0,75.1336,75.1896,75.1095,75.1816,15505.0
2015-09-23 12:15:00,93.83,93.88,93.83,93.88,3679.0,75.1336,75.1736,75.1336,75.1736,3679.0
2015-09-23 12:20:00,93.87,93.87,93.79,93.83,17845.0,75.1656,75.1656,75.1015,75.1336,17845.0
2015-09-23 12:25:00,93.82,93.9,93.81,93.89,3906.0,75.1256,75.1896,75.1176,75.1816,3906.0
2015-09-23 12:30:00,93.88,93.9,93.86,93.9,4900.0,75.1736,75.1896,75.1576,75.1896,4900.0
2015-09-23 12:35:00,93.91,93.91,93.84,93.85,10982.0,75.1976,75.1976,75.1416,75.1496,10982.0
2015-09-23 12:40:00,93.84,93.88,93.83,93.88,2734.0,75.1416,75.1736,75.1336,75.1736,2734.0
2015-09-23 12:45:00,93.88,93.9,93.87,93.87,1636.0,75.1736,75.1896,75.1656,75.1656,1636.0
2015-09-23 12:50:00,93.86,93.97,93.85,93.95,3581.0,75.1576,75.2457,75.1496,75.2297,3581.0
2015-09-23 12:55:00,93.96,93.96,93.9,93.93,3652.0,75.2377,75.2377,75.1896,75.2136,3652.0
2015-09-23 13:00:00,93.93,93.99,93.93,93.94,6494.0,75.2136,75.2617,75.2136,75.2216,6494.0
2015-09-23 13:05:00,93.94,94.09,93.94,94.06,22480.0,75.2216,75.3418,75.2216,75.3177,22480.0
2015-09-23 13:10:00,94.05,94.06,94.0,94.0,10070.0,75.3097,75.3177,75.2697,75.2697,10070.0
2015-09-23 13:15:00,94.04,94.06,94.03,94.04,8263.0,75.3017,75.3177,75.2937,75.3017,8263.0
2015-09-23 13:20:00,94.06,94.06,93.98,93.98,11276.0,75.3177,75.3177,75.2537,75.2537,11276.0
2015-09-23 13:25:00,93.98,93.98,93.87,93.88,12954.0,75.2537,75.2537,75.1656,75.1736,12954.0
2015-09-23 13:30:00,93.89,93.96,93.89,93.95,8156.0,75.1816,75.2377,75.1816,75.2297,8156.0
2015-09-23 13:35:00,93.95,93.98,93.93,93.97,10625.0,75.2297,75.2537,75.2136,75.2457,10625.0
2015-09-23 13:40:00,93.96,94.23,93.95,94.23,36432.0,75.2377,75.4539,75.2297,75.4539,36432.0
2015-09-23 13:45:00,94.26,94.27,94.22,94.22,5438.0,75.4779,75.4859,75.4459,75.4459,5438.0
2015-09-23 13:50:00,94.2,94.21,94.14,94.14,16859.0,75.4298,75.4378,75.3818,75.3818,16859.0
2015-09-23 13:55:00,94.14,94.18,94.09,94.1,7975.0,75.3818,75.4138,75.3418,75.3498,7975.0
2015-09-23 14:00:00,94.14,94.23,94.13,94.21,5921.0,75.3818,75.4539,75.3738,75.4378,5921.0
2015-09-23 14:05:00,94.24,94.38,94.23,94.3,29001.0,75.4619,75.574,75.4539,75.5099,29001.0
2015-09-23 14:10:00,94.34,94.34,94.3,94.31,2019.0,75.5419,75.5419,75.5099,75.5179,2019.0
2015-09-23 14:15:00,94.28,94.28,94.24,94.24,4702.0,75.4939,75.4939,75.4619,75.4619,4702.0
2015-09-23 14:20:00,94.26,94.26,94.18,94.21,4043.0,75.4779,75.4779,75.4138,75.4378,4043.0
2015-09-23 14:25:00,94.22,94.24,94.17,94.17,7243.0,75.4459,75.4619,75.4058,75.4058,7243.0
2015-09-23 14:30:00,94.15,94.25,94.15,94.23,11753.0,75.3898,75.4699,75.3898,75.4539,11753.0
2015-09-23 14:35:00,94.2,94.2,94.05,94.07,8819.0,75.4298,75.4298,75.3097,75.3257,8819.0
2015-09-23 14:40:00,94.06,94.07,94.0,94.06,6281.0,75.3177,75.3257,75.2697,75.3177,6281.0
2015-09-23 14:45:00,94.04,94.08,94.0,94.07,16403.0,75.3017,75.3338,75.2697,75.3257,16403.0
2015-09-23 14:50:00,94.07,94.09,93.95,93.99,32118.0,75.3257,75.3418,75.2297,75.2617,32118.0
2015-09-23 14:55:00,93.98,94.08,93.97,94.06,32102.0,75.2537,75.3338,75.2457,75.3177,32102.0
2015-09-23 15:00:00,94.06,94.17,94.0,94.13,13062.0,75.3177,75.4058,75.2697,75.3738,13062.0
2015-09-23 15:05:00,94.11,94.15,94.07,94.14,6336.0,75.3578,75.3898,75.3257,75.3818,6336.0
2015-09-23 15:10:00,94.14,94.14,94.01,94.01,23284.0,75.3818,75.3818,75.2777,75.2777,23284.0
2015-09-23 15:15:00,94.01,94.12,93.96,94.08,16671.0,75.2777,75.3658,75.2377,75.3338,16671.0
2015-09-23 15:20:00,94.09,94.11,94.03,94.03,4740.0,75.3418,75.3578,75.2937,75.2937,4740.0
2015-09-23 15:25:00,94.02,94.06,93.98,94.05,6960.0,75.2857,75.3177,75.2537,75.3097,6960.0
2015-09-23 15:30:00,94.1,94.1,93.96,94.06,254307.0,75.3498,75.3498,75.2377,75.3177,254307.0
2015-09-23 15:35:00,94.07,94.08,94.01,94.08,3519.0,75.3257,75.3338,75.2777,75.3338,3519.0
2015-09-23 15:40:00,94.07,94.13,94.07,94.08,28876.0,75.3257,75.3738,75.3257,75.3338,28876.0
2015-09-23 15:45:00,94.09,94.15,94.06,94.15,13870.0,75.3418,75.3898,75.3177,75.3898,13870.0
2015-09-23 15:50:00,94.15,94.19,94.09,94.11,6607.0,75.3898,75.4218,75.3418,75.3578,6607.0
2015-09-23 15:55:00,94.1,94.15,94.06,94.06,30911.0,75.3498,75.3898,75.3177,75.3177,30911.0
2015-09-24 09:30:00,93.37,93.53,93.25,93.45,22383.0,74.7652,74.8933,74.6691,74.8293,22383.0
2015-09-24 09:35:00,93.44,93.44,93.27,93.3,4601.0,74.8213,74.8213,74.6852,74.7092,4601.0
2015-09-24 09:40:00,93.21,93.22,93.11,93.14,10023.0,74.6371,74.6451,74.557,74.5811,10023.0
2015-09-24 09:45:00,93.12,93.13,92.95,93.01,17530.0,74.565,74.573,74.4289,74.477,17530.0
2015-09-24 09:50:00,92.98,93.01,92.93,93.01,14772.0,74.4529,74.477,74.4129,74.477,14772.0
2015-09-24 09:55:00,93.01,93.07,92.99,93.06,5897.0,74.477,74.525,74.4609,74.517,5897.0
2015-09-24 10:00:00,93.06,93.22,93.06,93.18,17234.0,74.517,74.6451,74.517,74.6131,17234.0
2015-09-24 10:05:00,93.13,93.26,93.1,93.21,20780.0,74.573,74.6771,74.549,74.6371,20780.0
2015-09-24 10:10:00,93.23,93.28,93.17,93.18,10267.0,74.6531,74.6932,74.6051,74.6131,10267.0
2015-09-24 10:15:00,93.12,93.17,93.08,93.17,11398.0,74.565,74.6051,74.533,74.6051,11398.0
2015-09-24 10:20:00,93.16,93.16,92.92,93.0,31009.0,74.5971,74.5971,74.4049,74.469,31009.0
2015-09-24 10:25:00,92.95,92.95,92.87,92.91,20773.0,74.4289,74.4289,74.3649,74.3969,20773.0
2015-09-24 10:30:00,92.91,93.1,92.89,93.08,25570.0,74.3969,74.549,74.3809,74.533,25570.0
2015-09-24 10:35:00,93.08,93.08,92.94,93.04,8828.0,74.533,74.533,74.4209,74.501,8828.0
2015-09-24 10:40:00,93.02,93.02,92.92,92.94,51198.0,74.485,74.485,74.4049,74.4209,51198.0
2015-09-24 10:45:00,92.93,92.98,92.86,92.98,20446.0,74.4129,74.4529,74.3568,74.4529,20446.0
2015-09-24 10:50:00,92.97,92.99,92.87,92.87,25752.0,74.4449,74.4609,74.3649,74.3649,25752.0
2015-09-24 10:55:00,92.89,92.9,92.84,92.88,8254.0,74.3809,74.3889,74.3408,74.3729,8254.0
2015-09-24 11:00:00,92.88,92.89,92.75,92.76,30740.0,74.3729,74.3809,74.2688,74.2768,30740.0
2015-09-24 11:05:00,92.77,92.92,92.75,92.91,49411.0,74.2848,74.4049,74.2688,74.3969,49411.0
2015-09-24 11:10:00,92.9,92.93,92.8,92.86,45055.0,74.3889,74.4129,74.3088,74.3568,45055.0
2015-09-24 11:15:00,92.85,92.99,92.85,92.96,10305.0,74.3488,74.4609,74.3488,74.4369,10305.0
2015-09-24 11:20:00,92.99,93.04,92.96,93.0,13400.0,74.4609,74.501,74.4369,74.469,13400.0
2015-09-24 11:25:00,93.02,93.04,92.91,92.92,22668.0,74.485,74.501,74.3969,74.4049,22668.0
2015-09-24 11:30:00,92.91,93.13,92.91,93.02,15273.0,74.3969,74.573,74.3969,74.485,15273.0
2015-09-24 11:35:00,93.04,93.1,92.97,93.1,15922.0,74.501,74.549,74.4449,74.549,15922.0
2015-09-24 11:40:00,93.08,93.15,93.04,93.14,34193.0,74.533,74.5891,74.501,74.5811,34193.0
2015-09-24 11:45:00,93.13,93.15,93.01,93.02,53372.0,74.573,74.5891,74.477,74.485,53372.0
2015-09-24 11:50:00,93.02,93.05,92.98,93.01,66925.0,74.485,74.509,74.4529,74.477,66925.0
2015-09-24 11:55:00,93.01,93.23,93.01,93.2,24459.0,74.477,74.6531,74.477,74.6291,24459.0
2015-09-24 12:00:00,93.21,93.26,93.16,93.25,11098.0,74.6371,74.6771,74.5971,74.6691,11098.0
2015-09-24 12:05:00,93.27,93.32,93.18,93.21,37137.0,74.6852,74.7252,74.6131,74.6371,37137.0
2015-09-24 12:10:00,93.21,93.24,93.18,93.18,8442.0,74.6371,74.6611,74.6131,74.6131,8442.0
2015-09-24 12:15:00,93.19,93.24,93.17,93.22,6446.0,74.6211,74.6611,74.6051,74.6451,6446.0
2015-09-24 12:20:00,93.19,93.33,93.19,93.26,11795.0,74.6211,74.7332,74.6211,74.6771,11795.0
2015-09-24 12:25:00,93.26,93.3,93.25,93.3,4138.0,74.6771,74.7092,74.6691,74.7092,4138.0
2015-09-24 12:30:00,93.31,93.51,93.31,93.48,26067.0,74.7172,74.8773,74.7172,74.8533,26067.0
2015-09-24 12:35:00,93.46,93.47,93.37,93.38,18657.0,74.8373,74.8453,74.7652,74.7732,18657.0
2015-09-24 12:40:00,93.38,93.43,93.35,93.35,18256.0,74.7732,74.8133,74.7492,74.7492,18256.0
2015-09-24 12:45:00,93.32,93.32,93.23,93.26,8428.0,74.7252,74.7252,74.6531,74.6771,8428.0
2015-09-24 12:50:00,93.27,93.28,93.16,93.2,19019.0,74.6852,74.6932,74.5971,74.6291,19019.0
2015-09-24 12:55:00,93.2,93.22,93.08,93.08,14511.0,74.6291,74.6451,74.533,74.533,14511.0
2015-09-24 13:00:00,93.12,93.16,93.03,93.08,18296.0,74.565,74.5971,74.493,74.533,18296.0
2015-09-24 13:05:00,93.06,93.14,93.04,93.14,11282.0,74.517,74.5811,74.501,74.5811,11282.0
2015-09-24 13:10:00,93.13,93.24,93.12,93.2,7179.0,74.573,74.6611,74.565,74.6291,7179.0
2015-09-24 13:15:00,93.22,93.22,93.05,93.07,17720.0,74.6451,74.6451,74.509,74.525,17720.0
2015-09-24 13:20:00,93.08,93.11,93.05,93.1,30134.0,74.533,74.557,74.509,74.549,30134.0
2015-09-24 13:25:00,93.09,93.09,92.98,93.09,20314.0,74.541,74.541,74.4529,74.541,20314.0
2015-09-24 13:30:00,93.1,93.16,93.04,93.16,13528.0,74.549,74.5971,74.501,74.5971,13528.0
2015-09-24 13:35:00,93.15,93.16,93.11,93.12,26663.0,74.5891,74.5971,74.557,74.565,26663.0
2015-09-24 13:40:00,93.1,93.23,93.1,93.2,15102.0,74.549,74.6531,74.549,74.6291,15102.0
2015-09-24 13:45:00,93.22,93.32,93.17,93.32,8812.0,74.6451,74.7252,74.6051,74.7252,8812.0
2015-09-24 13:50:00,93.33,93.41,93.33,93.36,5797.0,74.7332,74.7973,74.7332,74.7572,5797.0
2015-09-24 13:55:00,93.35,93.37,93.27,93.3,5903.0,74.7492,74.7652,74.6852,74.7092,5903.0
2015-09-24 14:00:00,93.3,93.3,93.22,93.23,8148.0,74.7092,74.7092,74.6451,74.6531,8148.0
2015-09-24 14:05:00,93.24,93.35,93.24,93.32,43401.0,74.6611,74.7492,74.6611,74.7252,43401.0
2015-09-24 14:10:00,93.35,93.39,93.32,93.34,42106.0,74.7492,74.7812,74.7252,74.7412,42106.0
2015-09-24 14:15:00,93.34,93.52,93.34,93.5,56846.0,74.7412,74.8853,74.7412,74.8693,56846.0
2015-09-24 14:20:00,93.5,93.69,93.5,93.61,41080.0,74.8693,75.0215,74.8693,74.9574,41080.0
2015-09-24 14:25:00,93.61,93.68,93.59,93.63,13059.0,74.9574,75.0135,74.9414,74.9734,13059.0
2015-09-24 14:30:00,93.64,93.65,93.55,93.57,19125.0,74.9814,74.9894,74.9094,74.9254,19125.0
2015-09-24 14:35:00,93.56,93.61,93.54,93.6,17975.0,74.9174,74.9574,74.9014,74.9494,17975.0
2015-09-24 14:40:00,93.64,93.7,93.49,93.63,31162.0,74.9814,75.0295,74.8613,74.9734,31162.0
2015-09-24 14:45:00,93.62,93.96,93.62,93.96,48221.0,74.9654,75.2377,74.9654,75.2377,48221.0
2015-09-24 14:50:00,93.97,94.03,93.85,93.92,21629.0,75.2457,75.2937,75.1496,75.2056,21629.0
2015-09-24 14:55:00,93.93,94.09,93.93,93.96,22849.0,75.2136,75.3418,75.2136,75.2377,22849.0
2015-09-24 15:00:00,93.97,94.02,93.87,93.87,39362.0,75.2457,75.2857,75.1656,75.1656,39362.0
2015-09-24 15:05:00,93.88,93.91,93.62,93.66,50753.0,75.1736,75.1976,74.9654,74.9974,50753.0
2015-09-24 15:10:00,93.65,93.78,93.57,93.72,39153.0,74.9894,75.0935,74.9254,75.0455,39153.0
2015-09-24 15:15:00,93.73,93.88,93.71,93.84,23859.0,75.0535,75.1736,75.0375,75.1416,23859.0
2015-09-24 15:20:00,93.94,93.98,93.88,93.88,8970.0,75.2216,75.2537,75.1736,75.1736,8970.0
2015-09-24 15:25:00,93.88,94.09,93.85,94.02,18257.0,75.1736,75.3418,75.1496,75.2857,18257.0
2015-09-24 15:30:00,94.0,94.06,93.91,93.95,17873.0,75.2697,75.3177,75.1976,75.2297,17873.0
2015-09-24 15:35:00,93.94,93.94,93.77,93.82,10229.0,75.2216,75.2216,75.0855,75.1256,10229.0
2015-09-24 15:40:00,93.82,94.01,93.81,93.93,37716.0,75.1256,75.2777,75.1176,75.2136,37716.0
2015-09-24 15:45:00,93.94,93.94,93.85,93.91,23569.0,75.2216,75.2216,75.1496,75.1976,23569.0
2015-09-24 15:50:00,93.89,93.89,93.68,93.79,44458.0,75.1816,75.1816,75.0135,75.1015,44458.0
2015-09-24 15:55:00,93.78,94.0,93.76,93.87,79290.0,75.0935,75.2697,75.0775,75.1656,79290.0
2015-09-25 09:30:00,94.19,94.19,94.0,94.03,31752.0,75.8374,75.8374,75.6844,75.7086,31752.0
2015-09-25 09:35:00,93.96,93.97,93.85,93.9,9748.0,75.6522,75.6603,75.5636,75.6039,9748.0
2015-09-25 09:40:00,93.84,93.94,93.84,93.85,3619.0,75.5556,75.6361,75.5556,75.5636,3619.0
2015-09-25 09:45:00,93.85,94.04,93.85,94.03,13349.0,75.5636,75.7166,75.5636,75.7086,13349.0
2015-09-25 09:50:00,94.04,94.18,94.03,94.1,11284.0,75.7166,75.8293,75.7086,75.7649,11284.0
2015-09-25 09:55:00,94.12,94.22,94.11,94.21,4896.0,75.781,75.8615,75.773,75.8535,4896.0
2015-09-25 10:00:00,94.14,94.15,93.99,94.03,2922.0,75.7971,75.8052,75.6764,75.7086,2922.0
2015-09-25 10:05:00,94.0,94.02,93.91,94.01,4205.0,75.6844,75.7005,75.6119,75.6925,4205.0
2015-09-25 10:10:00,93.98,94.0,93.87,93.96,6934.0,75.6683,75.6844,75.5797,75.6522,6934.0
2015-09-25 10:15:00,93.99,94.01,93.94,93.94,3283.0,75.6764,75.6925,75.6361,75.6361,3283.0
2015-09-25 10:20:00,94.01,94.05,93.89,93.91,18152.0,75.6925,75.7247,75.5958,75.6119,18152.0
2015-09-25 10:25:00,93.88,93.96,93.85,93.91,7978.0,75.5878,75.6522,75.5636,75.6119,7978.0
2015-09-25 10:30:00,93.9,93.98,93.85,93.95,13470.0,75.6039,75.6683,75.5636,75.6441,13470.0
2015-09-25 10:35:00,93.95,94.09,93.9,94.08,16418.0,75.6441,75.7569,75.6039,75.7488,16418.0
2015-09-25 10:40:00,94.02,94.07,93.99,94.02,4740.0,75.7005,75.7408,75.6764,75.7005,4740.0
2015-09-25 10:45:00,94.02,94.1,93.99,94.08,29595.0,75.7005,75.7649,75.6764,75.7488,29595.0
2015-09-25 10:50:00,94.13,94.15,94.07,94.09,8347.0,75.7891,75.8052,75.7408,75.7569,8347.0
2015-09-25 10:55:00,94.1,94.18,94.1,94.18,23795.0,75.7649,75.8293,75.7649,75.8293,23795.0
2015-09-25 11:00:00,94.18,94.18,94.07,94.07,11673.0,75.8293,75.8293,75.7408,75.7408,11673.0
2015-09-25 11:05:00,94.07,94.1,94.06,94.07,8095.0,75.7408,75.7649,75.7327,75.7408,8095.0
2015-09-25 11:10:00,94.06,94.16,94.05,94.16,11644.0,75.7327,75.8132,75.7247,75.8132,11644.0
2015-09-25 11:15:00,94.15,94.18,94.06,94.06,7700.0,75.8052,75.8293,75.7327,75.7327,7700.0
2015-09-25 11:20:00,94.04,94.11,94.03,94.1,9731.0,75.7166,75.773,75.7086,75.7649,9731.0
2015-09-25 11:25:00,94.1,94.19,94.08,94.15,10461.0,75.7649,75.8374,75.7488,75.8052,10461.0
2015-09-25 11:30:00,94.14,94.16,94.09,94.11,4344.0,75.7971,75.8132,75.7569,75.773,4344.0
2015-09-25 11:35:00,94.07,94.1,94.0,94.03,8725.0,75.7408,75.7649,75.6844,75.7086,8725.0
2015-09-25 11:40:00,94.03,94.09,94.02,94.08,6100.0,75.7086,75.7569,75.7005,75.7488,6100.0
2015-09-25 11:45:00,94.08,94.12,94.05,94.08,8087.0,75.7488,75.781,75.7247,75.7488,8087.0
2015-09-25 11:50:00,94.05,94.13,94.05,94.1,8187.0,75.7247,75.7891,75.7247,75.7649,8187.0
2015-09-25 11:55:00,94.08,94.16,94.06,94.14,56253.0,75.7488,75.8132,75.7327,75.7971,56253.0
2015-09-25 12:00:00,94.14,94.14,94.06,94.08,14936.0,75.7971,75.7971,75.7327,75.7488,14936.0
2015-09-25 12:05:00,94.06,94.08,94.05,94.06,3319.0,75.7327,75.7488,75.7247,75.7327,3319.0
2015-09-25 12:10:00,94.06,94.14,94.05,94.12,6974.0,75.7327,75.7971,75.7247,75.781,6974.0
2015-09-25 12:15:00,94.11,94.12,93.94,93.96,79749.0,75.773,75.781,75.6361,75.6522,79749.0
2015-09-25 12:20:00,93.93,94.01,93.92,93.99,2348.0,75.628,75.6925,75.62,75.6764,2348.0
2015-09-25 12:25:00,93.98,94.03,93.98,94.02,5983.0,75.6683,75.7086,75.6683,75.7005,5983.0
2015-09-25 12:30:00,94.03,94.08,94.02,94.08,11766.0,75.7086,75.7488,75.7005,75.7488,11766.0
2015-09-25 12:35:00,94.03,94.07,94.03,94.07,12784.0,75.7086,75.7408,75.7086,75.7408,12784.0
2015-09-25 12:40:00,94.06,94.18,94.05,94.16,14926.0,75.7327,75.8293,75.7247,75.8132,14926.0
2015-09-25 12:45:00,94.16,94.19,94.12,94.12,25883.0,75.8132,75.8374,75.781,75.781,25883.0
2015-09-25 12:50:00,94.11,94.18,94.11,94.18,14107.0,75.773,75.8293,75.773,75.8293,14107.0
2015-09-25 12:55:00,94.2,94.22,94.14,94.16,16008.0,75.8454,75.8615,75.7971,75.8132,16008.0
2015-09-25 13:00:00,94.16,94.26,94.16,94.24,9085.0,75.8132,75.8937,75.8132,75.8776,9085.0
2015-09-25 13:05:00,94.23,94.35,94.2,94.35,12660.0,75.8696,75.9662,75.8454,75.9662,12660.0
2015-09-25 13:10:00,94.35,94.37,94.32,94.37,2633.0,75.9662,75.9823,75.9421,75.9823,2633.0
2015-09-25 13:15:00,94.39,94.4,94.35,94.36,5898.0,75.9984,76.0065,75.9662,75.9743,5898.0
2015-09-25 13:20:00,94.34,94.34,94.24,94.24,25421.0,75.9582,75.9582,75.8776,75.8776,25421.0
2015-09-25 13:25:00,94.25,94.27,94.22,94.23,17139.0,75.8857,75.9018,75.8615,75.8696,17139.0
2015-09-25 13:30:00,94.23,94.27,94.21,94.25,14418.0,75.8696,75.9018,75.8535,75.8857,14418.0
2015-09-25 13:35:00,94.26,94.27,94.17,94.25,72390.0,75.8937,75.9018,75.8213,75.8857,72390.0
2015-09-25 13:40:00,94.25,94.27,94.23,94.24,5804.0,75.8857,75.9018,75.8696,75.8776,5804.0
2015-09-25 13:45:00,94.25,94.28,94.17,94.28,37700.0,75.8857,75.9098,75.8213,75.9098,37700.0
2015-09-25 13:50:00,94.28,94.3,94.24,94.28,13246.0,75.9098,75.926,75.8776,75.9098,13246.0
2015-09-25 13:55:00,94.28,94.33,94.24,94.26,14720.0,75.9098,75.9501,75.8776,75.8937,14720.0
2015-09-25 14:00:00,94.27,94.36,94.27,94.3,8354.0,75.9018,75.9743,75.9018,75.926,8354.0
2015-09-25 14:05:00,94.3,94.36,94.29,94.32,15070.0,75.926,75.9743,75.9179,75.9421,15070.0
2015-09-25 14:10:00,94.31,94.31,94.15,94.17,32554.0,75.934,75.934,75.8052,75.8213,32554.0
2015-09-25 14:15:00,94.16,94.17,93.97,93.97,29357.0,75.8132,75.8213,75.6603,75.6603,29357.0
2015-09-25 14:20:00,93.93,93.96,93.86,93.89,54920.0,75.628,75.6522,75.5717,75.5958,54920.0
2015-09-25 14:25:00,93.9,93.9,93.73,93.77,19192.0,75.6039,75.6039,75.467,75.4992,19192.0
2015-09-25 14:30:00,93.74,93.75,93.61,93.72,21836.0,75.4751,75.4831,75.3704,75.459,21836.0
2015-09-25 14:35:00,93.73,93.83,93.72,93.72,11218.0,75.467,75.5475,75.459,75.459,11218.0
2015-09-25 14:40:00,93.7,93.71,93.48,93.48,25822.0,75.4429,75.4509,75.2657,75.2657,25822.0
2015-09-25 14:45:00,93.5,93.58,93.38,93.38,19848.0,75.2818,75.3462,75.1852,75.1852,19848.0
2015-09-25 14:50:00,93.42,93.54,93.35,93.54,74000.0,75.2174,75.314,75.1611,75.314,74000.0
2015-09-25 14:55:00,93.54,93.64,93.46,93.64,102133.0,75.314,75.3946,75.2496,75.3946,102133.0
2015-09-25 15:00:00,93.65,93.65,93.41,93.41,14038.0,75.4026,75.4026,75.2094,75.2094,14038.0
2015-09-25 15:05:00,93.4,93.43,93.23,93.24,31147.0,75.2013,75.2255,75.0644,75.0725,31147.0
2015-09-25 15:10:00,93.25,93.27,93.14,93.17,20984.0,75.0805,75.0966,74.992,75.0161,20984.0
2015-09-25 15:15:00,93.19,93.33,93.18,93.26,45103.0,75.0322,75.145,75.0242,75.0886,45103.0
2015-09-25 15:20:00,93.23,93.41,93.23,93.37,52420.0,75.0644,75.2094,75.0644,75.1772,52420.0
2015-09-25 15:25:00,93.4,93.59,93.36,93.49,28087.0,75.2013,75.3543,75.1691,75.2738,28087.0
2015-09-25 15:30:00,93.48,93.65,93.42,93.59,32523.0,75.2657,75.4026,75.2174,75.3543,32523.0
2015-09-25 15:35:00,93.61,93.65,93.46,93.51,19604.0,75.3704,75.4026,75.2496,75.2899,19604.0
2015-09-25 15:40:00,93.51,93.67,93.47,93.67,32623.0,75.2899,75.4187,75.2577,75.4187,32623.0
2015-09-25 15:45:00,93.67,93.77,93.58,93.71,39069.0,75.4187,75.4992,75.3462,75.4509,39069.0
2015-09-25 15:50:00,93.68,93.69,93.53,93.61,44914.0,75.4268,75.4348,75.306,75.3704,44914.0
2015-09-25 15:55:00,93.6,93.69,93.56,93.61,101465.0,75.3623,75.4348,75.3301,75.3704,101465.0
2015-09-28 09:30:00,93.11,93.11,92.95,93.01,17263.0,74.9678,74.9678,74.839,74.8873,17263.0
2015-09-28 09:35:00,92.85,92.92,92.83,92.92,7687.0,74.7585,74.8148,74.7424,74.8148,7687.0
2015-09-28 09:40:00,92.93,92.94,92.88,92.93,8418.0,74.8229,74.8309,74.7826,74.8229,8418.0
2015-09-28 09:45:00,92.9,92.9,92.66,92.67,28344.0,74.7987,74.7987,74.6055,74.6136,28344.0
2015-09-28 09:50:00,92.65,92.73,92.61,92.61,9435.0,74.5974,74.6619,74.5652,74.5652,9435.0
2015-09-28 09:55:00,92.6,92.69,92.59,92.66,8214.0,74.5572,74.6297,74.5491,74.6055,8214.0
2015-09-28 10:00:00,92.65,92.66,92.55,92.56,4820.0,74.5974,74.6055,74.5169,74.525,4820.0
2015-09-28 10:05:00,92.56,92.56,92.45,92.55,11904.0,74.525,74.525,74.4364,74.5169,11904.0
2015-09-28 10:10:00,92.48,92.48,92.4,92.43,3751.0,74.4606,74.4606,74.3962,74.4203,3751.0
2015-09-28 10:15:00,92.39,92.43,92.36,92.36,6479.0,74.3881,74.4203,74.364,74.364,6479.0
2015-09-28 10:20:00,92.33,92.52,92.3,92.52,22220.0,74.3398,74.4928,74.3156,74.4928,22220.0
2015-09-28 10:25:00,92.47,92.55,92.44,92.55,39949.0,74.4525,74.5169,74.4284,74.5169,39949.0
2015-09-28 10:30:00,92.55,92.55,92.43,92.45,10575.0,74.5169,74.5169,74.4203,74.4364,10575.0
2015-09-28 10:35:00,92.43,92.58,92.4,92.49,6043.0,74.4203,74.5411,74.3962,74.4686,6043.0
2015-09-28 10:40:00,92.44,92.55,92.43,92.55,6534.0,74.4284,74.5169,74.4203,74.5169,6534.0
2015-09-28 10:45:00,92.54,92.54,92.35,92.43,2679.0,74.5089,74.5089,74.3559,74.4203,2679.0
2015-09-28 10:50:00,92.34,92.44,92.31,92.42,173192.0,74.3479,74.4284,74.3237,74.4123,173192.0
2015-09-28 10:55:00,92.43,92.52,92.41,92.46,39366.0,74.4203,74.4928,74.4042,74.4445,39366.0
2015-09-28 11:00:00,92.46,92.57,92.43,92.52,126271.0,74.4445,74.533,74.4203,74.4928,126271.0
2015-09-28 11:05:00,92.52,92.62,92.48,92.49,166986.0,74.4928,74.5733,74.4606,74.4686,166986.0
2015-09-28 11:10:00,92.5,92.52,92.37,92.37,26689.0,74.4767,74.4928,74.372,74.372,26689.0
2015-09-28 11:15:00,92.4,92.44,92.34,92.36,12426.0,74.3962,74.4284,74.3479,74.364,12426.0
2015-09-28 11:20:00,92.34,92.39,92.34,92.34,28763.0,74.3479,74.3881,74.3479,74.3479,28763.0
2015-09-28 11:25:00,92.31,92.31,92.05,92.11,21856.0,74.3237,74.3237,74.1144,74.1627,21856.0
2015-09-28 11:30:00,92.11,92.15,92.0,92.03,8296.0,74.1627,74.1949,74.0741,74.0983,8296.0
2015-09-28 11:35:00,92.02,92.1,92.02,92.08,49333.0,74.0902,74.1546,74.0902,74.1385,49333.0
2015-09-28 11:40:00,92.09,92.12,92.04,92.09,9692.0,74.1466,74.1707,74.1063,74.1466,9692.0
2015-09-28 11:45:00,92.07,92.11,92.0,92.04,15819.0,74.1305,74.1627,74.0741,74.1063,15819.0
2015-09-28 11:50:00,92.0,92.09,91.97,92.09,26128.0,74.0741,74.1466,74.0499,74.1466,26128.0
2015-09-28 11:55:00,92.08,92.1,92.0,92.0,17280.0,74.1385,74.1546,74.0741,74.0741,17280.0
2015-09-28 12:00:00,92.0,92.01,91.92,91.99,17729.0,74.0741,74.0822,74.0097,74.066,17729.0
2015-09-28 12:05:00,91.96,91.97,91.86,91.86,21356.0,74.0419,74.0499,73.9614,73.9614,21356.0
2015-09-28 12:10:00,91.87,91.9,91.81,91.89,15316.0,73.9694,73.9936,73.9211,73.9855,15316.0
2015-09-28 12:15:00,91.91,91.92,91.84,91.85,7444.0,74.0016,74.0097,73.9453,73.9533,7444.0
2015-09-28 12:20:00,91.8,91.83,91.74,91.82,12185.0,73.9131,73.9372,73.8648,73.9292,12185.0
2015-09-28 12:25:00,91.85,91.92,91.84,91.84,12103.0,73.9533,74.0097,73.9453,73.9453,12103.0
2015-09-28 12:30:00,91.84,91.84,91.73,91.73,5679.0,73.9453,73.9453,73.8567,73.8567,5679.0
2015-09-28 12:35:00,91.73,91.79,91.71,91.78,8700.0,73.8567,73.905,73.8406,73.897,8700.0
2015-09-28 12:40:00,91.77,91.8,91.69,91.69,6611.0,73.8889,73.9131,73.8245,73.8245,6611.0
2015-09-28 12:45:00,91.67,91.73,91.64,91.72,26999.0,73.8084,73.8567,73.7842,73.8487,26999.0
2015-09-28 12:50:00,91.66,91.74,91.64,91.71,8926.0,73.8003,73.8648,73.7842,73.8406,8926.0
2015-09-28 12:55:00,91.67,91.82,91.67,91.71,25121.0,73.8084,73.9292,73.8084,73.8406,25121.0
2015-09-28 13:00:00,91.68,91.79,91.66,91.79,22574.0,73.8165,73.905,73.8003,73.905,22574.0
2015-09-28 13:05:00,91.79,91.91,91.79,91.87,28196.0,73.905,74.0016,73.905,73.9694,28196.0
2015-09-28 13:10:00,91.86,91.86,91.76,91.81,98223.0,73.9614,73.9614,73.8809,73.9211,98223.0
2015-09-28 13:15:00,91.8,91.8,91.67,91.73,20109.0,73.9131,73.9131,73.8084,73.8567,20109.0
2015-09-28 13:20:00,91.72,91.76,91.69,91.72,10235.0,73.8487,73.8809,73.8245,73.8487,10235.0
2015-09-28 13:25:00,91.68,91.73,91.63,91.68,10767.0,73.8165,73.8567,73.7762,73.8165,10767.0
2015-09-28 13:30:00,91.68,91.82,91.66,91.76,32936.0,73.8165,73.9292,73.8003,73.8809,32936.0
2015-09-28 13:35:00,91.71,91.84,91.71,91.82,25778.0,73.8406,73.9453,73.8406,73.9292,25778.0
2015-09-28 13:40:00,91.81,91.88,91.78,91.82,23919.0,73.9211,73.9775,73.897,73.9292,23919.0
2015-09-28 13:45:00,91.8,91.85,91.75,91.75,43838.0,73.9131,73.9533,73.8728,73.8728,43838.0
2015-09-28 13:50:00,91.74,91.79,91.64,91.66,20176.0,73.8648,73.905,73.7842,73.8003,20176.0
2015-09-28 13:55:00,91.66,91.68,91.61,91.65,10934.0,73.8003,73.8165,73.7601,73.7923,10934.0
2015-09-28 14:00:00,91.62,91.66,91.55,91.57,47589.0,73.7681,73.8003,73.7118,73.7279,47589.0
2015-09-28 14:05:00,91.55,91.64,91.47,91.62,29028.0,73.7118,73.7842,73.6474,73.7681,29028.0
2015-09-28 14:10:00,91.62,91.62,91.48,91.53,53229.0,73.7681,73.7681,73.6554,73.6957,53229.0
2015-09-28 14:15:00,91.52,91.52,91.4,91.43,43681.0,73.6876,73.6876,73.591,73.6152,43681.0
2015-09-28 14:20:00,91.43,91.48,91.35,91.47,34362.0,73.6152,73.6554,73.5508,73.6474,34362.0
2015-09-28 14:25:00,91.47,91.55,91.43,91.55,29924.0,73.6474,73.7118,73.6152,73.7118,29924.0
2015-09-28 14:30:00,91.56,91.56,91.48,91.52,15207.0,73.7198,73.7198,73.6554,73.6876,15207.0
2015-09-28 14:35:00,91.52,91.65,91.49,91.65,18949.0,73.6876,73.7923,73.6635,73.7923,18949.0
2015-09-28 14:40:00,91.65,91.71,91.6,91.71,29956.0,73.7923,73.8406,73.752,73.8406,29956.0
2015-09-28 14:45:00,91.73,91.77,91.58,91.59,23298.0,73.8567,73.8889,73.7359,73.744,23298.0
2015-09-28 14:50:00,91.59,91.6,91.45,91.48,36595.0,73.744,73.752,73.6313,73.6554,36595.0
2015-09-28 14:55:00,91.49,91.52,91.41,91.47,12634.0,73.6635,73.6876,73.5991,73.6474,12634.0
2015-09-28 15:00:00,91.47,91.48,91.37,91.47,81880.0,73.6474,73.6554,73.5669,73.6474,81880.0
2015-09-28 15:05:00,91.47,91.47,91.3,91.3,84531.0,73.6474,73.6474,73.5105,73.5105,84531.0
2015-09-28 15:10:00,91.3,91.33,91.22,91.29,48255.0,73.5105,73.5346,73.4461,73.5024,48255.0
2015-09-28 15:15:00,91.31,91.44,91.3,91.44,10574.0,73.5185,73.6232,73.5105,73.6232,10574.0
2015-09-28 15:20:00,91.43,91.45,91.29,91.32,18789.0,73.6152,73.6313,73.5024,73.5266,18789.0
2015-09-28 15:25:00,91.33,91.4,91.28,91.34,13736.0,73.5346,73.591,73.4944,73.5427,13736.0
2015-09-28 15:30:00,91.32,91.48,91.3,91.47,48757.0,73.5266,73.6554,73.5105,73.6474,48757.0
2015-09-28 15:35:00,91.46,91.65,91.46,91.5,53302.0,73.6393,73.7923,73.6393,73.6715,53302.0
2015-09-28 15:40:00,91.49,91.66,91.48,91.53,148168.0,73.6635,73.8003,73.6554,73.6957,148168.0
2015-09-28 15:45:00,91.54,91.63,91.5,91.63,34710.0,73.7037,73.7762,73.6715,73.7762,34710.0
2015-09-28 15:50:00,91.62,91.69,91.56,91.6,91369.0,73.7681,73.8245,73.7198,73.752,91369.0
2015-09-28 15:55:00,91.61,91.61,91.36,91.38,46313.0,73.7601,73.7601,73.5588,73.5749,46313.0
2015-09-29 09:30:00,91.63,91.67,91.43,91.48,29121.0,73.7762,73.8084,73.6152,73.6554,29121.0
2015-09-29 09:35:00,91.58,91.6,91.49,91.51,20450.0,73.7359,73.752,73.6635,73.6796,20450.0
2015-09-29 09:40:00,91.42,91.44,91.19,91.19,85752.0,73.6071,73.6232,73.4219,73.4219,85752.0
2015-09-29 09:45:00,91.21,91.29,91.16,91.19,6963.0,73.438,73.5024,73.3978,73.4219,6963.0
2015-09-29 09:50:00,91.25,91.4,91.22,91.4,12245.0,73.4702,73.591,73.4461,73.591,12245.0
2015-09-29 09:55:00,91.43,91.66,91.4,91.66,31937.0,73.6152,73.8003,73.591,73.8003,31937.0
2015-09-29 10:00:00,91.69,91.8,91.55,91.55,23114.0,73.8245,73.9131,73.7118,73.7118,23114.0
2015-09-29 10:05:00,91.56,91.8,91.54,91.54,18077.0,73.7198,73.9131,73.7037,73.7037,18077.0
2015-09-29 10:10:00,91.55,91.76,91.55,91.76,10212.0,73.7118,73.8809,73.7118,73.8809,10212.0
2015-09-29 10:15:00,91.74,91.86,91.74,91.8,23686.0,73.8648,73.9614,73.8648,73.9131,23686.0
2015-09-29 10:20:00,91.79,91.89,91.75,91.78,9716.0,73.905,73.9855,73.8728,73.897,9716.0
2015-09-29 10:25:00,91.81,92.05,91.81,92.05,33365.0,73.9211,74.1144,73.9211,74.1144,33365.0
2015-09-29 10:30:00,92.07,92.1,92.02,92.03,101511.0,74.1305,74.1546,74.0902,74.0983,101511.0
2015-09-29 10:35:00,92.04,92.04,91.94,91.96,107129.0,74.1063,74.1063,74.0258,74.0419,107129.0
2015-09-29 10:40:00,91.93,91.96,91.76,91.79,12550.0,74.0177,74.0419,73.8809,73.905,12550.0
2015-09-29 10:45:00,91.81,91.85,91.64,91.67,22180.0,73.9211,73.9533,73.7842,73.8084,22180.0
2015-09-29 10:50:00,91.61,91.7,91.58,91.7,26751.0,73.7601,73.8326,73.7359,73.8326,26751.0
2015-09-29 10:55:00,91.71,91.79,91.7,91.79,59133.0,73.8406,73.905,73.8326,73.905,59133.0
2015-09-29 11:00:00,91.77,91.95,91.73,91.93,20382.0,73.8889,74.0338,73.8567,74.0177,20382.0
2015-09-29 11:05:00,91.91,91.92,91.74,91.75,21189.0,74.0016,74.0097,73.8648,73.8728,21189.0
2015-09-29 11:10:00,91.74,91.77,91.61,91.63,21880.0,73.8648,73.8889,73.7601,73.7762,21880.0
2015-09-29 11:15:00,91.6,91.66,91.52,91.54,12343.0,73.752,73.8003,73.6876,73.7037,12343.0
2015-09-29 11:20:00,91.53,91.6,91.5,91.58,5639.0,73.6957,73.752,73.6715,73.7359,5639.0
2015-09-29 11:25:00,91.56,91.69,91.53,91.63,12253.0,73.7198,73.8245,73.6957,73.7762,12253.0
2015-09-29 11:30:00,91.65,91.65,91.46,91.48,17693.0,73.7923,73.7923,73.6393,73.6554,17693.0
2015-09-29 11:35:00,91.48,91.63,91.41,91.61,49456.0,73.6554,73.7762,73.5991,73.7601,49456.0
2015-09-29 11:40:00,91.61,91.68,91.5,91.5,8505.0,73.7601,73.8165,73.6715,73.6715,8505.0
2015-09-29 11:45:00,91.49,91.64,91.49,91.6,10959.0,73.6635,73.7842,73.6635,73.752,10959.0
2015-09-29 11:50:00,91.61,91.71,91.58,91.7,25429.0,73.7601,73.8406,73.7359,73.8326,25429.0
2015-09-29 11:55:00,91.7,91.71,91.55,91.56,96844.0,73.8326,73.8406,73.7118,73.7198,96844.0
2015-09-29 12:00:00,91.51,91.57,91.45,91.48,61143.0,73.6796,73.7279,73.6313,73.6554,61143.0
2015-09-29 12:05:00,91.52,91.56,91.44,91.47,8415.0,73.6876,73.7198,73.6232,73.6474,8415.0
2015-09-29 12:10:00,91.43,91.44,91.31,91.36,26030.0,73.6152,73.6232,73.5185,73.5588,26030.0
2015-09-29 12:15:00,91.42,91.52,91.41,91.43,12509.0,73.6071,73.6876,73.5991,73.6152,12509.0
2015-09-29 12:20:00,91.4,91.49,91.39,91.47,6636.0,73.591,73.6635,73.583,73.6474,6636.0
2015-09-29 12:25:00,91.49,91.6,91.49,91.57,33068.0,73.6635,73.752,73.6635,73.7279,33068.0
2015-09-29 12:30:00,91.59,91.61,91.52,91.61,5039.0,73.744,73.7601,73.6876,73.7601,5039.0
2015-09-29 12:35:00,91.58,91.58,91.49,91.5,19319.0,73.7359,73.7359,73.6635,73.6715,19319.0
2015-09-29 12:40:00,91.48,91.54,91.4,91.54,10799.0,73.6554,73.7037,73.591,73.7037,10799.0
2015-09-29 12:45:00,91.56,91.57,91.38,91.47,14805.0,73.7198,73.7279,73.5749,73.6474,14805.0
2015-09-29 12:50:00,91.47,91.47,91.34,91.42,4088.0,73.6474,73.6474,73.5427,73.6071,4088.0
2015-09-29 12:55:00,91.39,91.4,91.29,91.3,27417.0,73.583,73.591,73.5024,73.5105,27417.0
2015-09-29 13:00:00,91.32,91.4,91.3,91.37,14245.0,73.5266,73.591,73.5105,73.5669,14245.0
2015-09-29 13:05:00,91.37,91.49,91.37,91.43,41674.0,73.5669,73.6635,73.5669,73.6152,41674.0
2015-09-29 13:10:00,91.41,91.52,91.38,91.47,33417.0,73.5991,73.6876,73.5749,73.6474,33417.0
2015-09-29 13:15:00,91.48,91.6,91.44,91.59,21404.0,73.6554,73.752,73.6232,73.744,21404.0
2015-09-29 13:20:00,91.58,91.64,91.55,91.56,33985.0,73.7359,73.7842,73.7118,73.7198,33985.0
2015-09-29 13:25:00,91.56,91.64,91.55,91.6,13445.0,73.7198,73.7842,73.7118,73.752,13445.0
2015-09-29 13:30:00,91.6,91.73,91.6,91.68,19496.0,73.752,73.8567,73.752,73.8165,19496.0
2015-09-29 13:35:00,91.66,91.71,91.63,91.68,21740.0,73.8003,73.8406,73.7762,73.8165,21740.0
2015-09-29 13:40:00,91.71,91.8,91.71,91.79,47955.0,73.8406,73.9131,73.8406,73.905,47955.0
2015-09-29 13:45:00,91.81,91.82,91.68,91.69,52284.0,73.9211,73.9292,73.8165,73.8245,52284.0
2015-09-29 13:50:00,91.7,91.71,91.61,91.62,17639.0,73.8326,73.8406,73.7601,73.7681,17639.0
2015-09-29 13:55:00,91.67,91.72,91.65,91.71,12983.0,73.8084,73.8487,73.7923,73.8406,12983.0
2015-09-29 14:00:00,91.71,91.72,91.53,91.55,40453.0,73.8406,73.8487,73.6957,73.7118,40453.0
2015-09-29 14:05:00,91.55,91.58,91.48,91.53,24326.0,73.7118,73.7359,73.6554,73.6957,24326.0
2015-09-29 14:10:00,91.54,91.57,91.48,91.51,13314.0,73.7037,73.7279,73.6554,73.6796,13314.0
2015-09-29 14:15:00,91.5,91.58,91.46,91.57,11982.0,73.6715,73.7359,73.6393,73.7279,11982.0
2015-09-29 14:20:00,91.6,91.61,91.55,91.56,6449.0,73.752,73.7601,73.7118,73.7198,6449.0
2015-09-29 14:25:00,91.58,91.77,91.57,91.74,62374.0,73.7359,73.8889,73.7279,73.8648,62374.0
2015-09-29 14:30:00,91.71,91.77,91.65,91.66,47992.0,73.8406,73.8889,73.7923,73.8003,47992.0
2015-09-29 14:35:00,91.66,91.68,91.58,91.67,11780.0,73.8003,73.8165,73.7359,73.8084,11780.0
2015-09-29 14:40:00,91.66,91.7,91.59,91.61,10264.0,73.8003,73.8326,73.744,73.7601,10264.0
2015-09-29 14:45:00,91.59,91.59,91.4,91.41,41476.0,73.744,73.744,73.591,73.5991,41476.0
2015-09-29 14:50:00,91.4,91.47,91.38,91.4,86384.0,73.591,73.6474,73.5749,73.591,86384.0
2015-09-29 14:55:00,91.41,91.48,91.38,91.39,65730.0,73.5991,73.6554,73.5749,73.583,65730.0
2015-09-29 15:00:00,91.35,91.39,91.23,91.32,37704.0,73.5508,73.583,73.4541,73.5266,37704.0
2015-09-29 15:05:00,91.31,91.43,91.27,91.32,74505.0,73.5185,73.6152,73.4863,73.5266,74505.0
2015-09-29 15:10:00,91.33,91.42,91.29,91.37,24114.0,73.5346,73.6071,73.5024,73.5669,24114.0
2015-09-29 15:15:00,91.37,91.42,91.3,91.31,21754.0,73.5669,73.6071,73.5105,73.5185,21754.0
2015-09-29 15:20:00,91.31,91.31,91.13,91.19,58619.0,73.5185,73.5185,73.3736,73.4219,58619.0
2015-09-29 15:25:00,91.18,91.24,91.14,91.17,31587.0,73.4139,73.4622,73.3817,73.4058,31587.0
2015-09-29 15:30:00,91.17,91.37,91.17,91.3,39130.0,73.4058,73.5669,73.4058,73.5105,39130.0
2015-09-29 15:35:00,91.29,91.53,91.27,91.4,58577.0,73.5024,73.6957,73.4863,73.591,58577.0
2015-09-29 15:40:00,91.39,91.39,91.27,91.38,43674.0,73.583,73.583,73.4863,73.5749,43674.0
2015-09-29 15:45:00,91.37,91.6,91.29,91.6,31808.0,73.5669,73.752,73.5024,73.752,31808.0
2015-09-29 15:50:00,91.58,91.69,91.55,91.67,107924.0,73.7359,73.8245,73.7118,73.8084,107924.0
2015-09-29 15:55:00,91.68,91.8,91.63,91.64,320161.0,73.8165,73.9131,73.7762,73.7842,320161.0
2015-09-30 09:30:00,92.57,92.85,92.57,92.76,47461.0,74.533,74.7585,74.533,74.686,47461.0
2015-09-30 09:35:00,92.91,92.99,92.86,92.93,15967.0,74.8068,74.8712,74.7665,74.8229,15967.0
2015-09-30 09:40:00,92.99,93.0,92.76,92.78,15980.0,74.8712,74.8793,74.686,74.7021,15980.0
2015-09-30 09:45:00,92.79,92.92,92.68,92.85,29216.0,74.7102,74.8148,74.6216,74.7585,29216.0
2015-09-30 09:50:00,92.88,92.88,92.76,92.82,7113.0,74.7826,74.7826,74.686,74.7343,7113.0
2015-09-30 09:55:00,92.84,92.84,92.73,92.73,8258.0,74.7504,74.7504,74.6619,74.6619,8258.0
2015-09-30 10:00:00,92.75,92.86,92.75,92.85,10351.0,74.678,74.7665,74.678,74.7585,10351.0
2015-09-30 10:05:00,92.83,93.12,92.76,93.09,18768.0,74.7424,74.9759,74.686,74.9517,18768.0
2015-09-30 10:10:00,93.08,93.08,92.98,93.01,7749.0,74.9437,74.9437,74.8632,74.8873,7749.0
2015-09-30 10:15:00,93.01,93.04,92.97,93.0,10235.0,74.8873,74.9115,74.8551,74.8793,10235.0
2015-09-30 10:20:00,93.0,93.1,92.99,93.05,19117.0,74.8793,74.9598,74.8712,74.9195,19117.0
2015-09-30 10:25:00,93.06,93.11,93.06,93.09,22451.0,74.9276,74.9678,74.9276,74.9517,22451.0
2015-09-30 10:30:00,93.08,93.08,92.86,92.91,23623.0,74.9437,74.9437,74.7665,74.8068,23623.0
2015-09-30 10:35:00,92.96,93.1,92.94,93.08,23408.0,74.847,74.9598,74.8309,74.9437,23408.0
2015-09-30 10:40:00,93.09,93.16,93.05,93.06,11425.0,74.9517,75.0081,74.9195,74.9276,11425.0
2015-09-30 10:45:00,93.07,93.13,93.05,93.08,12129.0,74.9356,74.9839,74.9195,74.9437,12129.0
2015-09-30 10:50:00,93.08,93.13,92.98,93.0,12850.0,74.9437,74.9839,74.8632,74.8793,12850.0
2015-09-30 10:55:00,93.01,93.03,92.89,92.95,10470.0,74.8873,74.9034,74.7907,74.839,10470.0
2015-09-30 11:00:00,92.95,92.95,92.83,92.89,36453.0,74.839,74.839,74.7424,74.7907,36453.0
2015-09-30 11:05:00,92.89,92.94,92.86,92.86,39696.0,74.7907,74.8309,74.7665,74.7665,39696.0
2015-09-30 11:10:00,92.87,93.02,92.87,93.02,65738.0,74.7746,74.8954,74.7746,74.8954,65738.0
2015-09-30 11:15:00,93.0,93.04,92.93,92.98,16709.0,74.8793,74.9115,74.8229,74.8632,16709.0
2015-09-30 11:20:00,92.98,93.0,92.85,92.87,31875.0,74.8632,74.8793,74.7585,74.7746,31875.0
2015-09-30 11:25:00,92.87,93.0,92.87,92.98,10628.0,74.7746,74.8793,74.7746,74.8632,10628.0
2015-09-30 11:30:00,92.98,93.02,92.93,93.01,14013.0,74.8632,74.8954,74.8229,74.8873,14013.0
2015-09-30 11:35:00,92.96,92.98,92.82,92.84,21016.0,74.847,74.8632,74.7343,74.7504,21016.0
2015-09-30 11:40:00,92.83,92.86,92.62,92.64,44376.0,74.7424,74.7665,74.5733,74.5894,44376.0
2015-09-30 11:45:00,92.65,92.71,92.65,92.7,25002.0,74.5974,74.6458,74.5974,74.6377,25002.0
2015-09-30 11:50:00,92.68,92.75,92.64,92.7,92598.0,74.6216,74.678,74.5894,74.6377,92598.0
2015-09-30 11:55:00,92.68,92.7,92.61,92.7,63353.0,74.6216,74.6377,74.5652,74.6377,63353.0
2015-09-30 12:00:00,92.7,92.75,92.68,92.7,51908.0,74.6377,74.678,74.6216,74.6377,51908.0
2015-09-30 12:05:00,92.69,92.69,92.5,92.52,32332.0,74.6297,74.6297,74.4767,74.4928,32332.0
2015-09-30 12:10:00,92.5,92.54,92.48,92.5,14438.0,74.4767,74.5089,74.4606,74.4767,14438.0
2015-09-30 12:15:00,92.47,92.52,92.43,92.48,9131.0,74.4525,74.4928,74.4203,74.4606,9131.0
2015-09-30 12:20:00,92.48,92.51,92.4,92.44,18658.0,74.4606,74.4847,74.3962,74.4284,18658.0
2015-09-30 12:25:00,92.45,92.57,92.44,92.56,17640.0,74.4364,74.533,74.4284,74.525,17640.0
2015-09-30 12:30:00,92.52,92.6,92.52,92.56,15486.0,74.4928,74.5572,74.4928,74.525,15486.0
2015-09-30 12:35:00,92.54,92.56,92.51,92.52,11703.0,74.5089,74.525,74.4847,74.4928,11703.0
2015-09-30 12:40:00,92.51,92.53,92.47,92.49,5038.0,74.4847,74.5008,74.4525,74.4686,5038.0
2015-09-30 12:45:00,92.5,92.5,92.24,92.25,198017.0,74.4767,74.4767,74.2673,74.2754,198017.0
2015-09-30 12:50:00,92.27,92.33,92.25,92.32,21022.0,74.2915,74.3398,74.2754,74.3317,21022.0
2015-09-30 12:55:00,92.31,92.35,92.29,92.35,6425.0,74.3237,74.3559,74.3076,74.3559,6425.0
2015-09-30 13:00:00,92.36,92.42,92.36,92.42,13400.0,74.364,74.4123,74.364,74.4123,13400.0
2015-09-30 13:05:00,92.46,92.46,92.41,92.44,14108.0,74.4445,74.4445,74.4042,74.4284,14108.0
2015-09-30 13:10:00,92.42,92.47,92.41,92.44,13784.0,74.4123,74.4525,74.4042,74.4284,13784.0
2015-09-30 13:15:00,92.43,92.59,92.43,92.59,16821.0,74.4203,74.5491,74.4203,74.5491,16821.0
2015-09-30 13:20:00,92.58,92.58,92.5,92.55,16074.0,74.5411,74.5411,74.4767,74.5169,16074.0
2015-09-30 13:25:00,92.52,92.55,92.49,92.54,22135.0,74.4928,74.5169,74.4686,74.5089,22135.0
2015-09-30 13:30:00,92.54,92.57,92.51,92.51,12175.0,74.5089,74.533,74.4847,74.4847,12175.0
2015-09-30 13:35:00,92.52,92.57,92.46,92.55,19110.0,74.4928,74.533,74.4445,74.5169,19110.0
2015-09-30 13:40:00,92.53,92.72,92.53,92.72,217419.0,74.5008,74.6538,74.5008,74.6538,217419.0
2015-09-30 13:45:00,92.73,92.74,92.66,92.68,49203.0,74.6619,74.6699,74.6055,74.6216,49203.0
2015-09-30 13:50:00,92.69,92.82,92.66,92.79,63747.0,74.6297,74.7343,74.6055,74.7102,63747.0
2015-09-30 13:55:00,92.79,92.81,92.77,92.78,7574.0,74.7102,74.7263,74.6941,74.7021,7574.0
2015-09-30 14:00:00,92.78,92.8,92.7,92.7,21119.0,74.7021,74.7182,74.6377,74.6377,21119.0
2015-09-30 14:05:00,92.71,92.75,92.68,92.69,15793.0,74.6458,74.678,74.6216,74.6297,15793.0
2015-09-30 14:10:00,92.68,92.72,92.64,92.72,17488.0,74.6216,74.6538,74.5894,74.6538,17488.0
2015-09-30 14:15:00,92.72,92.79,92.69,92.79,54844.0,74.6538,74.7102,74.6297,74.7102,54844.0
2015-09-30 14:20:00,92.79,92.85,92.77,92.85,44694.0,74.7102,74.7585,74.6941,74.7585,44694.0
2015-09-30 14:25:00,92.85,92.85,92.79,92.85,16859.0,74.7585,74.7585,74.7102,74.7585,16859.0
2015-09-30 14:30:00,92.85,92.9,92.67,92.69,72724.0,74.7585,74.7987,74.6136,74.6297,72724.0
2015-09-30 14:35:00,92.69,92.72,92.65,92.67,15925.0,74.6297,74.6538,74.5974,74.6136,15925.0
2015-09-30 14:40:00,92.67,92.8,92.65,92.8,15986.0,74.6136,74.7182,74.5974,74.7182,15986.0
2015-09-30 14:45:00,92.77,92.85,92.74,92.84,21396.0,74.6941,74.7585,74.6699,74.7504,21396.0
2015-09-30 14:50:00,92.84,92.87,92.78,92.87,154072.0,74.7504,74.7746,74.7021,74.7746,154072.0
2015-09-30 14:55:00,92.86,92.96,92.86,92.95,20702.0,74.7665,74.847,74.7665,74.839,20702.0
2015-09-30 15:00:00,92.95,93.02,92.8,92.81,48935.0,74.839,74.8954,74.7182,74.7263,48935.0
2015-09-30 15:05:00,92.83,92.91,92.79,92.87,53563.0,74.7424,74.8068,74.7102,74.7746,53563.0
2015-09-30 15:10:00,92.87,92.94,92.84,92.91,58592.0,74.7746,74.8309,74.7504,74.8068,58592.0
2015-09-30 15:15:00,92.92,92.92,92.81,92.92,24696.0,74.8148,74.8148,74.7263,74.8148,24696.0
2015-09-30 15:20:00,92.9,93.04,92.88,92.88,48038.0,74.7987,74.9115,74.7826,74.7826,48038.0
2015-09-30 15:25:00,92.9,93.02,92.89,93.01,46861.0,74.7987,74.8954,74.7907,74.8873,46861.0
2015-09-30 15:30:00,93.03,93.16,93.0,93.16,47774.0,74.9034,75.0081,74.8793,75.0081,47774.0
2015-09-30 15:35:00,93.17,93.22,93.1,93.15,28796.0,75.0161,75.0564,74.9598,75.0,28796.0
2015-09-30 15:40:00,93.14,93.25,93.12,93.23,32021.0,74.992,75.0805,74.9759,75.0644,32021.0
2015-09-30 15:45:00,93.23,93.32,93.17,93.26,69159.0,75.0644,75.1369,75.0161,75.0886,69159.0
2015-09-30 15:50:00,93.26,93.31,93.23,93.3,46004.0,75.0886,75.1289,75.0644,75.1208,46004.0
2015-09-30 15:55:00,93.32,93.35,93.25,93.26,112879.0,75.1369,75.1611,75.0805,75.0886,112879.0
2015-10-01 09:30:00,93.57,93.86,93.55,93.73,115521.0,75.3382,75.5717,75.3221,75.467,115521.0
2015-10-01 09:35:00,93.71,93.76,93.41,93.46,9842.0,75.4509,75.4912,75.2094,75.2496,9842.0
2015-10-01 09:40:00,93.44,93.52,93.39,93.43,6624.0,75.2335,75.2979,75.1933,75.2255,6624.0
2015-10-01 09:45:00,93.42,93.49,93.37,93.49,11016.0,75.2174,75.2738,75.1772,75.2738,11016.0
2015-10-01 09:50:00,93.5,93.58,93.5,93.54,8563.0,75.2818,75.3462,75.2818,75.314,8563.0
2015-10-01 09:55:00,93.51,93.51,93.23,93.24,15481.0,75.2899,75.2899,75.0644,75.0725,15481.0
2015-10-01 10:00:00,93.19,93.25,92.94,93.07,93700.0,75.0322,75.0805,74.8309,74.9356,93700.0
2015-10-01 10:05:00,93.07,93.3,93.05,93.29,21370.0,74.9356,75.1208,74.9195,75.1127,21370.0
2015-10-01 10:10:00,93.29,93.39,93.25,93.25,26161.0,75.1127,75.1933,75.0805,75.0805,26161.0
2015-10-01 10:15:00,93.3,93.47,93.3,93.38,26315.0,75.1208,75.2577,75.1208,75.1852,26315.0
2015-10-01 10:20:00,93.38,93.42,93.33,93.36,9430.0,75.1852,75.2174,75.145,75.1691,9430.0
2015-10-01 10:25:00,93.35,93.56,93.33,93.47,4045.0,75.1611,75.3301,75.145,75.2577,4045.0
2015-10-01 10:30:00,93.48,93.51,93.26,93.26,15244.0,75.2657,75.2899,75.0886,75.0886,15244.0
2015-10-01 10:35:00,93.25,93.36,93.23,93.36,77977.0,75.0805,75.1691,75.0644,75.1691,77977.0
2015-10-01 10:40:00,93.35,93.4,93.17,93.22,77097.0,75.1611,75.2013,75.0161,75.0564,77097.0
2015-10-01 10:45:00,93.24,93.37,93.22,93.24,29280.0,75.0725,75.1772,75.0564,75.0725,29280.0
2015-10-01 10:50:00,93.23,93.27,93.0,93.0,62432.0,75.0644,75.0966,74.8793,74.8793,62432.0
2015-10-01 10:55:00,93.0,93.06,92.95,92.98,47388.0,74.8793,74.9276,74.839,74.8632,47388.0
2015-10-01 11:00:00,92.94,92.97,92.87,92.93,11331.0,74.8309,74.8551,74.7746,74.8229,11331.0
2015-10-01 11:05:00,92.94,93.01,92.88,92.97,5584.0,74.8309,74.8873,74.7826,74.8551,5584.0
2015-10-01 11:10:00,92.97,93.06,92.97,92.97,8114.0,74.8551,74.9276,74.8551,74.8551,8114.0
2015-10-01 11:15:00,92.95,92.97,92.84,92.86,48779.0,74.839,74.8551,74.7504,74.7665,48779.0
2015-10-01 11:20:00,92.87,93.01,92.82,92.95,4325.0,74.7746,74.8873,74.7343,74.839,4325.0
2015-10-01 11:25:00,92.95,93.08,92.94,92.99,19302.0,74.839,74.9437,74.8309,74.8712,19302.0
2015-10-01 11:30:00,92.98,93.06,92.89,92.92,5428.0,74.8632,74.9276,74.7907,74.8148,5428.0
2015-10-01 11:35:00,92.93,92.96,92.84,92.96,6141.0,74.8229,74.847,74.7504,74.847,6141.0
2015-10-01 11:40:00,92.91,92.97,92.9,92.91,6720.0,74.8068,74.8551,74.7987,74.8068,6720.0
2015-10-01 11:45:00,92.91,92.92,92.74,92.83,49940.0,74.8068,74.8148,74.6699,74.7424,49940.0
2015-10-01 11:50:00,92.87,92.87,92.64,92.65,35419.0,74.7746,74.7746,74.5894,74.5974,35419.0
2015-10-01 11:55:00,92.62,92.65,92.51,92.56,26714.0,74.5733,74.5974,74.4847,74.525,26714.0
2015-10-01 12:00:00,92.57,92.57,92.47,92.51,9523.0,74.533,74.533,74.4525,74.4847,9523.0
2015-10-01 12:05:00,92.44,92.46,92.34,92.4,14729.0,74.4284,74.4445,74.3479,74.3962,14729.0
2015-10-01 12:10:00,92.4,92.48,92.36,92.48,8484.0,74.3962,74.4606,74.364,74.4606,8484.0
2015-10-01 12:15:00,92.47,92.5,92.43,92.49,10455.0,74.4525,74.4767,74.4203,74.4686,10455.0
2015-10-01 12:20:00,92.49,92.51,92.39,92.39,48260.0,74.4686,74.4847,74.3881,74.3881,48260.0
2015-10-01 12:25:00,92.39,92.61,92.39,92.56,35594.0,74.3881,74.5652,74.3881,74.525,35594.0
2015-10-01 12:30:00,92.53,92.62,92.53,92.59,24633.0,74.5008,74.5733,74.5008,74.5491,24633.0
2015-10-01 12:35:00,92.6,92.63,92.55,92.59,7395.0,74.5572,74.5813,74.5169,74.5491,7395.0
2015-10-01 12:40:00,92.59,92.6,92.54,92.58,17003.0,74.5491,74.5572,74.5089,74.5411,17003.0
2015-10-01 12:45:00,92.59,92.59,92.48,92.48,21536.0,74.5491,74.5491,74.4606,74.4606,21536.0
2015-10-01 12:50:00,92.48,92.55,92.48,92.52,5033.0,74.4606,74.5169,74.4606,74.4928,5033.0
2015-10-01 12:55:00,92.57,92.64,92.56,92.6,5634.0,74.533,74.5894,74.525,74.5572,5634.0
2015-10-01 13:00:00,92.58,92.58,92.45,92.46,6434.0,74.5411,74.5411,74.4364,74.4445,6434.0
2015-10-01 13:05:00,92.46,92.49,92.45,92.49,3555.0,74.4445,74.4686,74.4364,74.4686,3555.0
2015-10-01 13:10:00,92.5,92.5,92.4,92.4,14300.0,74.4767,74.4767,74.3962,74.3962,14300.0
2015-10-01 13:15:00,92.4,92.59,92.4,92.52,23591.0,74.3962,74.5491,74.3962,74.4928,23591.0
2015-10-01 13:20:00,92.52,92.53,92.4,92.46,13551.0,74.4928,74.5008,74.3962,74.4445,13551.0
2015-10-01 13:25:00,92.47,92.55,92.42,92.46,4330.0,74.4525,74.5169,74.4123,74.4445,4330.0
2015-10-01 13:30:00,92.47,92.58,92.45,92.56,14892.0,74.4525,74.5411,74.4364,74.525,14892.0
2015-10-01 13:35:00,92.54,92.67,92.53,92.58,14529.0,74.5089,74.6136,74.5008,74.5411,14529.0
2015-10-01 13:40:00,92.57,92.58,92.53,92.56,4906.0,74.533,74.5411,74.5008,74.525,4906.0
2015-10-01 13:45:00,92.56,92.7,92.54,92.7,4347.0,74.525,74.6377,74.5089,74.6377,4347.0
2015-10-01 13:50:00,92.69,92.78,92.64,92.76,19513.0,74.6297,74.7021,74.5894,74.686,19513.0
2015-10-01 13:55:00,92.76,92.87,92.75,92.84,11835.0,74.686,74.7746,74.678,74.7504,11835.0
2015-10-01 14:00:00,92.87,92.87,92.76,92.79,60419.0,74.7746,74.7746,74.686,74.7102,60419.0
2015-10-01 14:05:00,92.78,93.02,92.77,92.98,152187.0,74.7021,74.8954,74.6941,74.8632,152187.0
2015-10-01 14:10:00,93.0,93.07,92.97,93.01,106841.0,74.8793,74.9356,74.8551,74.8873,106841.0
2015-10-01 14:15:00,93.02,93.13,93.01,93.04,136035.0,74.8954,74.9839,74.8873,74.9115,136035.0
2015-10-01 14:20:00,93.05,93.07,92.89,92.93,37714.0,74.9195,74.9356,74.7907,74.8229,37714.0
2015-10-01 14:25:00,92.9,92.98,92.88,92.97,33081.0,74.7987,74.8632,74.7826,74.8551,33081.0
2015-10-01 14:30:00,92.98,93.06,92.96,92.96,25459.0,74.8632,74.9276,74.847,74.847,25459.0
2015-10-01 14:35:00,92.95,93.03,92.93,93.02,18855.0,74.839,74.9034,74.8229,74.8954,18855.0
2015-10-01 14:40:00,93.03,93.07,92.99,93.0,11316.0,74.9034,74.9356,74.8712,74.8793,11316.0
2015-10-01 14:45:00,93.0,93.04,92.92,92.94,67382.0,74.8793,74.9115,74.8148,74.8309,67382.0
2015-10-01 14:50:00,92.94,93.11,92.93,93.11,15659.0,74.8309,74.9678,74.8229,74.9678,15659.0
2015-10-01 14:55:00,93.11,93.23,93.11,93.19,13166.0,74.9678,75.0644,74.9678,75.0322,13166.0
2015-10-01 15:00:00,93.18,93.29,93.17,93.2,15048.0,75.0242,75.1127,75.0161,75.0403,15048.0
2015-10-01 15:05:00,93.2,93.22,93.09,93.14,66639.0,75.0403,75.0564,74.9517,74.992,66639.0
2015-10-01 15:10:00,93.13,93.29,93.12,93.29,19930.0,74.9839,75.1127,74.9759,75.1127,19930.0
2015-10-01 15:15:00,93.27,93.27,93.19,93.21,59211.0,75.0966,75.0966,75.0322,75.0483,59211.0
2015-10-01 15:20:00,93.21,93.22,93.14,93.17,19482.0,75.0483,75.0564,74.992,75.0161,19482.0
2015-10-01 15:25:00,93.19,93.23,93.07,93.12,43901.0,75.0322,75.0644,74.9356,74.9759,43901.0
2015-10-01 15:30:00,93.09,93.14,93.05,93.14,48256.0,74.9517,74.992,74.9195,74.992,48256.0
2015-10-01 15:35:00,93.12,93.13,92.91,92.93,71138.0,74.9759,74.9839,74.8068,74.8229,71138.0
2015-10-01 15:40:00,92.93,93.03,92.92,93.03,29626.0,74.8229,74.9034,74.8148,74.9034,29626.0
2015-10-01 15:45:00,93.05,93.19,93.05,93.19,22653.0,74.9195,75.0322,74.9195,75.0322,22653.0
2015-10-01 15:50:00,93.19,93.26,93.18,93.22,66306.0,75.0322,75.0886,75.0242,75.0564,66306.0
2015-10-01 15:55:00,93.23,93.38,93.23,93.31,62398.0,75.0644,75.1852,75.0644,75.1289,62398.0
2015-10-02 09:30:00,92.32,92.35,92.02,92.04,32116.0,74.3317,74.3559,74.0902,74.1063,32116.0
2015-10-02 09:35:00,92.01,92.21,91.94,92.15,15806.0,74.0822,74.2432,74.0258,74.1949,15806.0
2015-10-02 09:40:00,92.13,92.38,92.09,92.32,51554.0,74.1788,74.3801,74.1466,74.3317,51554.0
2015-10-02 09:45:00,92.33,92.33,92.11,92.16,93666.0,74.3398,74.3398,74.1627,74.2029,93666.0
2015-10-02 09:50:00,92.16,92.16,91.95,92.06,79228.0,74.2029,74.2029,74.0338,74.1224,79228.0
2015-10-02 09:55:00,92.12,92.28,92.07,92.28,10718.0,74.1707,74.2995,74.1305,74.2995,10718.0
2015-10-02 10:00:00,92.25,92.3,92.08,92.09,72679.0,74.2754,74.3156,74.1385,74.1466,72679.0
2015-10-02 10:05:00,92.09,92.14,91.99,92.11,45772.0,74.1466,74.1868,74.066,74.1627,45772.0
2015-10-02 10:10:00,92.14,92.26,92.07,92.23,15271.0,74.1868,74.2834,74.1305,74.2593,15271.0
2015-10-02 10:15:00,92.26,92.45,92.26,92.28,46285.0,74.2834,74.4364,74.2834,74.2995,46285.0
2015-10-02 10:20:00,92.3,92.4,92.28,92.31,34403.0,74.3156,74.3962,74.2995,74.3237,34403.0
2015-10-02 10:25:00,92.27,92.3,92.17,92.18,67168.0,74.2915,74.3156,74.211,74.219,67168.0
2015-10-02 10:30:00,92.16,92.27,92.12,92.26,63675.0,74.2029,74.2915,74.1707,74.2834,63675.0
2015-10-02 10:35:00,92.26,92.36,92.19,92.36,154188.0,74.2834,74.364,74.2271,74.364,154188.0
2015-10-02 10:40:00,92.34,92.55,92.34,92.55,64512.0,74.3479,74.5169,74.3479,74.5169,64512.0
2015-10-02 10:45:00,92.54,92.56,92.48,92.55,7589.0,74.5089,74.525,74.4606,74.5169,7589.0
2015-10-02 10:50:00,92.58,92.58,92.43,92.44,7329.0,74.5411,74.5411,74.4203,74.4284,7329.0
2015-10-02 10:55:00,92.46,92.66,92.46,92.66,12511.0,74.4445,74.6055,74.4445,74.6055,12511.0
2015-10-02 11:00:00,92.66,92.73,92.61,92.72,31892.0,74.6055,74.6619,74.5652,74.6538,31892.0
2015-10-02 11:05:00,92.73,92.86,92.72,92.81,45086.0,74.6619,74.7665,74.6538,74.7263,45086.0
2015-10-02 11:10:00,92.82,92.82,92.72,92.73,11995.0,74.7343,74.7343,74.6538,74.6619,11995.0
2015-10-02 11:15:00,92.73,92.74,92.62,92.66,18482.0,74.6619,74.6699,74.5733,74.6055,18482.0
2015-10-02 11:20:00,92.67,92.72,92.56,92.57,11989.0,74.6136,74.6538,74.525,74.533,11989.0
2015-10-02 11:25:00,92.56,92.77,92.56,92.75,15124.0,74.525,74.6941,74.525,74.678,15124.0
2015-10-02 11:30:00,92.76,92.9,92.74,92.9,30579.0,74.686,74.7987,74.6699,74.7987,30579.0
2015-10-02 11:35:00,92.9,93.01,92.78,92.78,31549.0,74.7987,74.8873,74.7021,74.7021,31549.0
2015-10-02 11:40:00,92.77,92.79,92.69,92.72,5003.0,74.6941,74.7102,74.6297,74.6538,5003.0
2015-10-02 11:45:00,92.68,92.8,92.67,92.73,15746.0,74.6216,74.7182,74.6136,74.6619,15746.0
2015-10-02 11:50:00,92.71,92.8,92.66,92.76,19183.0,74.6458,74.7182,74.6055,74.686,19183.0
2015-10-02 11:55:00,92.8,92.86,92.74,92.81,13358.0,74.7182,74.7665,74.6699,74.7263,13358.0
2015-10-02 12:00:00,92.82,92.87,92.8,92.84,62735.0,74.7343,74.7746,74.7182,74.7504,62735.0
2015-10-02 12:05:00,92.86,92.98,92.83,92.97,31578.0,74.7665,74.8632,74.7424,74.8551,31578.0
2015-10-02 12:10:00,93.02,93.15,93.01,93.13,49312.0,74.8954,75.0,74.8873,74.9839,49312.0
2015-10-02 12:15:00,93.15,93.21,93.12,93.19,17782.0,75.0,75.0483,74.9759,75.0322,17782.0
2015-10-02 12:20:00,93.16,93.26,93.14,93.16,10710.0,75.0081,75.0886,74.992,75.0081,10710.0
2015-10-02 12:25:00,93.15,93.19,93.13,93.17,36456.0,75.0,75.0322,74.9839,75.0161,36456.0
2015-10-02 12:30:00,93.2,93.43,93.19,93.26,107925.0,75.0403,75.2255,75.0322,75.0886,107925.0
2015-10-02 12:35:00,93.25,93.27,93.17,93.17,132175.0,75.0805,75.0966,75.0161,75.0161,132175.0
2015-10-02 12:40:00,93.16,93.24,93.14,93.21,4805.0,75.0081,75.0725,74.992,75.0483,4805.0
2015-10-02 12:45:00,93.24,93.43,93.24,93.4,23043.0,75.0725,75.2255,75.0725,75.2013,23043.0
2015-10-02 12:50:00,93.39,93.61,93.34,93.58,64944.0,75.1933,75.3704,75.153,75.3462,64944.0
2015-10-02 12:55:00,93.57,93.58,93.53,93.56,7135.0,75.3382,75.3462,75.306,75.3301,7135.0
2015-10-02 13:00:00,93.54,93.67,93.51,93.6,19921.0,75.314,75.4187,75.2899,75.3623,19921.0
2015-10-02 13:05:00,93.62,93.73,93.6,93.69,21278.0,75.3784,75.467,75.3623,75.4348,21278.0
2015-10-02 13:10:00,93.7,93.88,93.7,93.83,44478.0,75.4429,75.5878,75.4429,75.5475,44478.0
2015-10-02 13:15:00,93.87,93.91,93.74,93.79,54195.0,75.5797,75.6119,75.4751,75.5153,54195.0
2015-10-02 13:20:00,93.77,93.78,93.66,93.68,23276.0,75.4992,75.5073,75.4107,75.4268,23276.0
2015-10-02 13:25:00,93.66,93.73,93.64,93.67,14236.0,75.4107,75.467,75.3946,75.4187,14236.0
2015-10-02 13:30:00,93.68,93.76,93.68,93.7,12813.0,75.4268,75.4912,75.4268,75.4429,12813.0
2015-10-02 13:35:00,93.71,93.72,93.54,93.55,52744.0,75.4509,75.459,75.314,75.3221,52744.0
2015-10-02 13:40:00,93.56,93.64,93.48,93.62,33125.0,75.3301,75.3946,75.2657,75.3784,33125.0
2015-10-02 13:45:00,93.61,93.78,93.61,93.73,19327.0,75.3704,75.5073,75.3704,75.467,19327.0
2015-10-02 13:50:00,93.74,93.77,93.67,93.67,24096.0,75.4751,75.4992,75.4187,75.4187,24096.0
2015-10-02 13:55:00,93.64,93.72,93.6,93.62,8795.0,75.3946,75.459,75.3623,75.3784,8795.0
2015-10-02 14:00:00,93.64,93.71,93.62,93.71,13736.0,75.3946,75.4509,75.3784,75.4509,13736.0
2015-10-02 14:05:00,93.72,93.84,93.69,93.83,26158.0,75.459,75.5556,75.4348,75.5475,26158.0
2015-10-02 14:10:00,93.84,93.84,93.67,93.7,22666.0,75.5556,75.5556,75.4187,75.4429,22666.0
2015-10-02 14:15:00,93.67,93.73,93.66,93.7,5474.0,75.4187,75.467,75.4107,75.4429,5474.0
2015-10-02 14:20:00,93.68,93.81,93.63,93.81,11803.0,75.4268,75.5314,75.3865,75.5314,11803.0
2015-10-02 14:25:00,93.81,93.9,93.8,93.85,19201.0,75.5314,75.6039,75.5234,75.5636,19201.0
2015-10-02 14:30:00,93.85,93.94,93.84,93.86,18991.0,75.5636,75.6361,75.5556,75.5717,18991.0
2015-10-02 14:35:00,93.85,93.88,93.81,93.88,14561.0,75.5636,75.5878,75.5314,75.5878,14561.0
2015-10-02 14:40:00,93.9,93.92,93.76,93.84,23632.0,75.6039,75.62,75.4912,75.5556,23632.0
2015-10-02 14:45:00,93.87,93.87,93.76,93.77,22976.0,75.5797,75.5797,75.4912,75.4992,22976.0
2015-10-02 14:50:00,93.77,93.83,93.71,93.8,17227.0,75.4992,75.5475,75.4509,75.5234,17227.0
2015-10-02 14:55:00,93.81,93.83,93.69,93.71,22824.0,75.5314,75.5475,75.4348,75.4509,22824.0
2015-10-02 15:00:00,93.71,93.79,93.68,93.79,26258.0,75.4509,75.5153,75.4268,75.5153,26258.0
2015-10-02 15:05:00,93.79,93.97,93.75,93.97,55738.0,75.5153,75.6603,75.4831,75.6603,55738.0
2015-10-02 15:10:00,93.96,94.06,93.94,94.04,34382.0,75.6522,75.7327,75.6361,75.7166,34382.0
2015-10-02 15:15:00,94.06,94.25,94.06,94.25,39407.0,75.7327,75.8857,75.7327,75.8857,39407.0
2015-10-02 15:20:00,94.23,94.31,94.21,94.28,29514.0,75.8696,75.934,75.8535,75.9098,29514.0
2015-10-02 15:25:00,94.29,94.39,94.24,94.39,28649.0,75.9179,75.9984,75.8776,75.9984,28649.0
2015-10-02 15:30:00,94.39,94.45,94.37,94.42,35376.0,75.9984,76.0467,75.9823,76.0226,35376.0
2015-10-02 15:35:00,94.43,94.53,94.4,94.44,32019.0,76.0306,76.1111,76.0065,76.0387,32019.0
2015-10-02 15:40:00,94.45,94.48,94.42,94.45,11035.0,76.0467,76.0709,76.0226,76.0467,11035.0
2015-10-02 15:45:00,94.46,94.55,94.46,94.55,235078.0,76.0548,76.1272,76.0548,76.1272,235078.0
2015-10-02 15:50:00,94.55,94.59,94.48,94.58,55850.0,76.1272,76.1594,76.0709,76.1514,55850.0
2015-10-02 15:55:00,94.57,94.73,94.51,94.73,38514.0,76.1433,76.2722,76.095,76.2722,38514.0
2015-10-05 09:30:00,95.52,95.67,95.41,95.64,22186.0,76.9082,77.029,76.8197,77.0049,22186.0
2015-10-05 09:35:00,95.63,95.99,95.63,95.98,28197.0,76.9968,77.2867,76.9968,77.2786,28197.0
2015-10-05 09:40:00,96.02,96.06,95.97,96.01,7746.0,77.3108,77.343,77.2706,77.3028,7746.0
2015-10-05 09:45:00,96.03,96.05,95.98,96.05,5318.0,77.3189,77.335,77.2786,77.335,5318.0
2015-10-05 09:50:00,96.11,96.16,96.04,96.05,6274.0,77.3833,77.4235,77.3269,77.335,6274.0
2015-10-05 09:55:00,96.05,96.12,96.03,96.11,3382.0,77.335,77.3913,77.3189,77.3833,3382.0
2015-10-05 10:00:00,96.14,96.15,95.98,96.0,11314.0,77.4074,77.4155,77.2786,77.2947,11314.0
2015-10-05 10:05:00,96.02,96.14,96.02,96.12,63032.0,77.3108,77.4074,77.3108,77.3913,63032.0
2015-10-05 10:10:00,96.13,96.25,96.13,96.21,29651.0,77.3994,77.496,77.3994,77.4638,29651.0
2015-10-05 10:15:00,96.2,96.26,96.12,96.2,23660.0,77.4557,77.5041,77.3913,77.4557,23660.0
2015-10-05 10:20:00,96.19,96.26,96.17,96.2,21357.0,77.4477,77.5041,77.4316,77.4557,21357.0
2015-10-05 10:25:00,96.23,96.23,96.17,96.17,9607.0,77.4799,77.4799,77.4316,77.4316,9607.0
2015-10-05 10:30:00,96.18,96.2,96.12,96.13,10299.0,77.4396,77.4557,77.3913,77.3994,10299.0
2015-10-05 10:35:00,96.13,96.17,96.11,96.12,30237.0,77.3994,77.4316,77.3833,77.3913,30237.0
2015-10-05 10:40:00,96.11,96.12,95.97,95.97,20406.0,77.3833,77.3913,77.2706,77.2706,20406.0
2015-10-05 10:45:00,95.95,95.98,95.89,95.97,15655.0,77.2545,77.2786,77.2061,77.2706,15655.0
2015-10-05 10:50:00,95.97,96.07,95.92,96.05,14474.0,77.2706,77.3511,77.2303,77.335,14474.0
2015-10-05 10:55:00,96.06,96.1,96.04,96.07,26892.0,77.343,77.3752,77.3269,77.3511,26892.0
2015-10-05 11:00:00,96.08,96.16,96.06,96.15,23528.0,77.3591,77.4235,77.343,77.4155,23528.0
2015-10-05 11:05:00,96.16,96.25,96.15,96.22,19544.0,77.4235,77.496,77.4155,77.4718,19544.0
2015-10-05 11:10:00,96.21,96.25,96.21,96.23,15716.0,77.4638,77.496,77.4638,77.4799,15716.0
2015-10-05 11:15:00,96.22,96.22,96.15,96.15,81503.0,77.4718,77.4718,77.4155,77.4155,81503.0
2015-10-05 11:20:00,96.14,96.25,96.14,96.25,4397.0,77.4074,77.496,77.4074,77.496,4397.0
2015-10-05 11:25:00,96.26,96.31,96.21,96.24,13126.0,77.5041,77.5443,77.4638,77.488,13126.0
2015-10-05 11:30:00,96.24,96.31,96.22,96.24,13452.0,77.488,77.5443,77.4718,77.488,13452.0
2015-10-05 11:35:00,96.23,96.26,96.19,96.19,35927.0,77.4799,77.5041,77.4477,77.4477,35927.0
2015-10-05 11:40:00,96.18,96.23,96.16,96.18,22416.0,77.4396,77.4799,77.4235,77.4396,22416.0
2015-10-05 11:45:00,96.18,96.23,96.18,96.23,13556.0,77.4396,77.4799,77.4396,77.4799,13556.0
2015-10-05 11:50:00,96.24,96.25,96.2,96.24,12578.0,77.488,77.496,77.4557,77.488,12578.0
2015-10-05 11:55:00,96.23,96.31,96.18,96.31,15787.0,77.4799,77.5443,77.4396,77.5443,15787.0
2015-10-05 12:00:00,96.31,96.33,96.28,96.29,11469.0,77.5443,77.5604,77.5202,77.5282,11469.0
2015-10-05 12:05:00,96.28,96.39,96.28,96.34,29506.0,77.5202,77.6087,77.5202,77.5685,29506.0
2015-10-05 12:10:00,96.35,96.35,96.29,96.34,11234.0,77.5765,77.5765,77.5282,77.5685,11234.0
2015-10-05 12:15:00,96.35,96.45,96.34,96.4,23323.0,77.5765,77.657,77.5685,77.6168,23323.0
2015-10-05 12:20:00,96.4,96.41,96.3,96.32,21984.0,77.6168,77.6248,77.5363,77.5524,21984.0
2015-10-05 12:25:00,96.33,96.38,96.3,96.38,5526.0,77.5604,77.6007,77.5363,77.6007,5526.0
2015-10-05 12:30:00,96.38,96.42,96.37,96.42,7894.0,77.6007,77.6329,77.5926,77.6329,7894.0
2015-10-05 12:35:00,96.41,96.44,96.39,96.44,6203.0,77.6248,77.649,77.6087,77.649,6203.0
2015-10-05 12:40:00,96.43,96.46,96.41,96.46,14223.0,77.6409,77.6651,77.6248,77.6651,14223.0
2015-10-05 12:45:00,96.48,96.5,96.44,96.49,15293.0,77.6812,77.6973,77.649,77.6892,15293.0
2015-10-05 12:50:00,96.49,96.5,96.39,96.4,13081.0,77.6892,77.6973,77.6087,77.6168,13081.0
2015-10-05 12:55:00,96.4,96.42,96.35,96.39,11144.0,77.6168,77.6329,77.5765,77.6087,11144.0
2015-10-05 13:00:00,96.39,96.4,96.32,96.37,5347.0,77.6087,77.6168,77.5524,77.5926,5347.0
2015-10-05 13:05:00,96.38,96.45,96.37,96.43,27822.0,77.6007,77.657,77.5926,77.6409,27822.0
2015-10-05 13:10:00,96.41,96.5,96.41,96.47,57495.0,77.6248,77.6973,77.6248,77.6731,57495.0
2015-10-05 13:15:00,96.47,96.54,96.47,96.53,10284.0,77.6731,77.7295,77.6731,77.7214,10284.0
2015-10-05 13:20:00,96.54,96.58,96.51,96.53,21981.0,77.7295,77.7617,77.7053,77.7214,21981.0
2015-10-05 13:25:00,96.54,96.59,96.53,96.54,16610.0,77.7295,77.7698,77.7214,77.7295,16610.0
2015-10-05 13:30:00,96.54,96.54,96.46,96.47,14374.0,77.7295,77.7295,77.6651,77.6731,14374.0
2015-10-05 13:35:00,96.46,96.52,96.45,96.5,146479.0,77.6651,77.7134,77.657,77.6973,146479.0
2015-10-05 13:40:00,96.5,96.5,96.43,96.45,5649.0,77.6973,77.6973,77.6409,77.657,5649.0
2015-10-05 13:45:00,96.45,96.57,96.45,96.57,27947.0,77.657,77.7537,77.657,77.7537,27947.0
2015-10-05 13:50:00,96.58,96.58,96.5,96.55,19460.0,77.7617,77.7617,77.6973,77.7375,19460.0
2015-10-05 13:55:00,96.55,96.57,96.52,96.56,5434.0,77.7375,77.7537,77.7134,77.7456,5434.0
2015-10-05 14:00:00,96.56,96.58,96.5,96.5,14021.0,77.7456,77.7617,77.6973,77.6973,14021.0
2015-10-05 14:05:00,96.5,96.56,96.47,96.54,27443.0,77.6973,77.7456,77.6731,77.7295,27443.0
2015-10-05 14:10:00,96.54,96.59,96.53,96.55,17845.0,77.7295,77.7698,77.7214,77.7375,17845.0
2015-10-05 14:15:00,96.55,96.65,96.55,96.64,40441.0,77.7375,77.8181,77.7375,77.81,40441.0
2015-10-05 14:20:00,96.64,96.69,96.63,96.69,11686.0,77.81,77.8503,77.802,77.8503,11686.0
2015-10-05 14:25:00,96.68,96.74,96.68,96.72,34831.0,77.8422,77.8905,77.8422,77.8744,34831.0
2015-10-05 14:30:00,96.72,96.84,96.72,96.78,22278.0,77.8744,77.971,77.8744,77.9227,22278.0
2015-10-05 14:35:00,96.78,96.8,96.75,96.76,19681.0,77.9227,77.9388,77.8986,77.9066,19681.0
2015-10-05 14:40:00,96.77,96.85,96.76,96.78,235056.0,77.9147,77.9791,77.9066,77.9227,235056.0
2015-10-05 14:45:00,96.78,96.78,96.71,96.72,43384.0,77.9227,77.9227,77.8664,77.8744,43384.0
2015-10-05 14:50:00,96.74,96.78,96.72,96.72,17084.0,77.8905,77.9227,77.8744,77.8744,17084.0
2015-10-05 14:55:00,96.72,96.77,96.71,96.76,13453.0,77.8744,77.9147,77.8664,77.9066,13453.0
2015-10-05 15:00:00,96.75,96.81,96.71,96.79,17420.0,77.8986,77.9469,77.8664,77.9308,17420.0
2015-10-05 15:05:00,96.79,96.84,96.77,96.83,43630.0,77.9308,77.971,77.9147,77.963,43630.0
2015-10-05 15:10:00,96.82,96.83,96.71,96.74,29729.0,77.9549,77.963,77.8664,77.8905,29729.0
2015-10-05 15:15:00,96.75,96.77,96.66,96.66,13150.0,77.8986,77.9147,77.8261,77.8261,13150.0
2015-10-05 15:20:00,96.66,96.74,96.65,96.7,21460.0,77.8261,77.8905,77.8181,77.8583,21460.0
2015-10-05 15:25:00,96.73,96.76,96.69,96.75,56660.0,77.8825,77.9066,77.8503,77.8986,56660.0
2015-10-05 15:30:00,96.74,96.88,96.73,96.82,58696.0,77.8905,78.0032,77.8825,77.9549,58696.0
2015-10-05 15:35:00,96.83,96.83,96.71,96.73,31766.0,77.963,77.963,77.8664,77.8825,31766.0
2015-10-05 15:40:00,96.72,96.73,96.68,96.69,19778.0,77.8744,77.8825,77.8422,77.8503,19778.0
2015-10-05 15:45:00,96.68,96.77,96.68,96.77,88810.0,77.8422,77.9147,77.8422,77.9147,88810.0
2015-10-05 15:50:00,96.77,96.8,96.72,96.74,133926.0,77.9147,77.9388,77.8744,77.8905,133926.0
2015-10-05 15:55:00,96.73,96.78,96.69,96.73,208942.0,77.8825,77.9227,77.8503,77.8825,208942.0
2015-10-06 09:30:00,96.78,96.82,96.54,96.69,48324.0,77.9227,77.9549,77.7295,77.8503,48324.0
2015-10-06 09:35:00,96.69,96.79,96.61,96.78,16920.0,77.8503,77.9308,77.7859,77.9227,16920.0
2015-10-06 09:40:00,96.79,96.93,96.78,96.89,25916.0,77.9308,78.0435,77.9227,78.0113,25916.0
2015-10-06 09:45:00,96.91,96.97,96.87,96.92,20198.0,78.0274,78.0757,77.9952,78.0355,20198.0
2015-10-06 09:50:00,96.92,97.03,96.91,96.99,26640.0,78.0355,78.124,78.0274,78.0918,26640.0
2015-10-06 09:55:00,96.98,97.11,96.95,97.08,20358.0,78.0838,78.1884,78.0596,78.1643,20358.0
2015-10-06 10:00:00,97.09,97.09,96.98,96.98,67490.0,78.1723,78.1723,78.0838,78.0838,67490.0
2015-10-06 10:05:00,96.98,96.98,96.86,96.96,29356.0,78.0838,78.0838,77.9871,78.0677,29356.0
2015-10-06 10:10:00,96.94,97.03,96.9,96.92,35741.0,78.0516,78.124,78.0194,78.0355,35741.0
2015-10-06 10:15:00,96.94,96.94,96.7,96.71,36635.0,78.0516,78.0516,77.8583,77.8664,36635.0
2015-10-06 10:20:00,96.71,96.75,96.65,96.69,450838.0,77.8664,77.8986,77.8181,77.8503,450838.0
2015-10-06 10:25:00,96.68,96.76,96.61,96.62,369925.0,77.8422,77.9066,77.7859,77.7939,369925.0
2015-10-06 10:30:00,96.64,96.7,96.58,96.68,39080.0,77.81,77.8583,77.7617,77.8422,39080.0
2015-10-06 10:35:00,96.67,96.79,96.58,96.77,35663.0,77.8342,77.9308,77.7617,77.9147,35663.0
2015-10-06 10:40:00,96.76,96.89,96.76,96.88,126173.0,77.9066,78.0113,77.9066,78.0032,126173.0
2015-10-06 10:45:00,96.89,96.96,96.84,96.84,69863.0,78.0113,78.0677,77.971,77.971,69863.0
2015-10-06 10:50:00,96.83,96.86,96.76,96.82,79793.0,77.963,77.9871,77.9066,77.9549,79793.0
2015-10-06 10:55:00,96.82,96.83,96.71,96.77,678892.0,77.9549,77.963,77.8664,77.9147,678892.0
2015-10-06 11:00:00,96.77,96.88,96.76,96.88,58387.0,77.9147,78.0032,77.9066,78.0032,58387.0
2015-10-06 11:05:00,96.88,96.97,96.81,96.96,21953.0,78.0032,78.0757,77.9469,78.0677,21953.0
2015-10-06 11:10:00,96.95,96.98,96.89,96.97,9033.0,78.0596,78.0838,78.0113,78.0757,9033.0
2015-10-06 11:15:00,96.98,97.13,96.97,97.12,15090.0,78.0838,78.2045,78.0757,78.1965,15090.0
2015-10-06 11:20:00,97.12,97.16,97.1,97.11,18119.0,78.1965,78.2287,78.1804,78.1884,18119.0
2015-10-06 11:25:00,97.09,97.13,97.06,97.12,7332.0,78.1723,78.2045,78.1482,78.1965,7332.0
2015-10-06 11:30:00,97.14,97.17,96.94,96.99,16806.0,78.2126,78.2367,78.0516,78.0918,16806.0
2015-10-06 11:35:00,97.01,97.01,96.76,96.78,12949.0,78.1079,78.1079,77.9066,77.9227,12949.0
2015-10-06 11:40:00,96.72,96.8,96.69,96.7,19250.0,77.8744,77.9388,77.8503,77.8583,19250.0
2015-10-06 11:45:00,96.7,96.83,96.65,96.74,396718.0,77.8583,77.963,77.8181,77.8905,396718.0
2015-10-06 11:50:00,96.77,96.82,96.71,96.78,81812.0,77.9147,77.9549,77.8664,77.9227,81812.0
2015-10-06 11:55:00,96.78,96.78,96.6,96.69,229274.0,77.9227,77.9227,77.7778,77.8503,229274.0
2015-10-06 12:00:00,96.69,96.79,96.68,96.76,54543.0,77.8503,77.9308,77.8422,77.9066,54543.0
2015-10-06 12:05:00,96.75,96.81,96.68,96.74,19958.0,77.8986,77.9469,77.8422,77.8905,19958.0
2015-10-06 12:10:00,96.73,96.77,96.63,96.72,46776.0,77.8825,77.9147,77.802,77.8744,46776.0
2015-10-06 12:15:00,96.74,96.74,96.62,96.63,26185.0,77.8905,77.8905,77.7939,77.802,26185.0
2015-10-06 12:20:00,96.64,96.8,96.63,96.69,86212.0,77.81,77.9388,77.802,77.8503,86212.0
2015-10-06 12:25:00,96.7,96.73,96.67,96.67,18809.0,77.8583,77.8825,77.8342,77.8342,18809.0
2015-10-06 12:30:00,96.67,96.68,96.51,96.56,16571.0,77.8342,77.8422,77.7053,77.7456,16571.0
2015-10-06 12:35:00,96.52,96.57,96.47,96.55,27497.0,77.7134,77.7537,77.6731,77.7375,27497.0
2015-10-06 12:40:00,96.55,96.6,96.49,96.59,22881.0,77.7375,77.7778,77.6892,77.7698,22881.0
2015-10-06 12:45:00,96.58,96.66,96.54,96.62,277220.0,77.7617,77.8261,77.7295,77.7939,277220.0
2015-10-06 12:50:00,96.62,96.68,96.62,96.65,5917.0,77.7939,77.8422,77.7939,77.8181,5917.0
2015-10-06 12:55:00,96.66,96.7,96.62,96.7,10350.0,77.8261,77.8583,77.7939,77.8583,10350.0
2015-10-06 13:00:00,96.69,96.76,96.69,96.72,16828.0,77.8503,77.9066,77.8503,77.8744,16828.0
2015-10-06 13:05:00,96.72,96.74,96.67,96.73,10463.0,77.8744,77.8905,77.8342,77.8825,10463.0
2015-10-06 13:10:00,96.73,96.83,96.71,96.83,106785.0,77.8825,77.963,77.8664,77.963,106785.0
2015-10-06 13:15:00,96.82,96.88,96.79,96.84,23401.0,77.9549,78.0032,77.9308,77.971,23401.0
2015-10-06 13:20:00,96.86,96.92,96.85,96.89,9012.0,77.9871,78.0355,77.9791,78.0113,9012.0
2015-10-06 13:25:00,96.88,96.92,96.81,96.82,9730.0,78.0032,78.0355,77.9469,77.9549,9730.0
2015-10-06 13:30:00,96.81,96.82,96.71,96.71,11241.0,77.9469,77.9549,77.8664,77.8664,11241.0
2015-10-06 13:35:00,96.7,96.72,96.69,96.7,11131.0,77.8583,77.8744,77.8503,77.8583,11131.0
2015-10-06 13:40:00,96.68,96.7,96.63,96.64,44247.0,77.8422,77.8583,77.802,77.81,44247.0
2015-10-06 13:45:00,96.64,96.7,96.57,96.7,43507.0,77.81,77.8583,77.7537,77.8583,43507.0
2015-10-06 13:50:00,96.7,96.72,96.63,96.71,280214.0,77.8583,77.8744,77.802,77.8664,280214.0
2015-10-06 13:55:00,96.71,96.72,96.66,96.71,12799.0,77.8664,77.8744,77.8261,77.8664,12799.0
2015-10-06 14:00:00,96.68,96.75,96.66,96.69,25895.0,77.8422,77.8986,77.8261,77.8503,25895.0
2015-10-06 14:05:00,96.68,96.72,96.64,96.64,6956.0,77.8422,77.8744,77.81,77.81,6956.0
2015-10-06 14:10:00,96.68,96.86,96.66,96.85,15668.0,77.8422,77.9871,77.8261,77.9791,15668.0
2015-10-06 14:15:00,96.83,96.96,96.82,96.93,16508.0,77.963,78.0677,77.9549,78.0435,16508.0
2015-10-06 14:20:00,96.94,96.95,96.88,96.92,34808.0,78.0516,78.0596,78.0032,78.0355,34808.0
2015-10-06 14:25:00,96.91,96.97,96.85,96.96,19021.0,78.0274,78.0757,77.9791,78.0677,19021.0
2015-10-06 14:30:00,96.93,97.01,96.86,96.93,38751.0,78.0435,78.1079,77.9871,78.0435,38751.0
2015-10-06 14:35:00,96.92,96.97,96.92,96.96,14845.0,78.0355,78.0757,78.0355,78.0677,14845.0
2015-10-06 14:40:00,96.95,96.96,96.87,96.9,17324.0,78.0596,78.0677,77.9952,78.0194,17324.0
2015-10-06 14:45:00,96.91,96.95,96.81,96.94,23316.0,78.0274,78.0596,77.9469,78.0516,23316.0
2015-10-06 14:50:00,96.94,96.98,96.82,96.85,31025.0,78.0516,78.0838,77.9549,77.9791,31025.0
2015-10-06 14:55:00,96.85,96.85,96.72,96.81,19702.0,77.9791,77.9791,77.8744,77.9469,19702.0
2015-10-06 15:00:00,96.77,96.9,96.76,96.88,17957.0,77.9147,78.0194,77.9066,78.0032,17957.0
2015-10-06 15:05:00,96.86,96.96,96.85,96.9,31224.0,77.9871,78.0677,77.9791,78.0194,31224.0
2015-10-06 15:10:00,96.91,96.91,96.76,96.8,34311.0,78.0274,78.0274,77.9066,77.9388,34311.0
2015-10-06 15:15:00,96.78,96.89,96.73,96.87,24056.0,77.9227,78.0113,77.8825,77.9952,24056.0
2015-10-06 15:20:00,96.84,96.91,96.78,96.88,33892.0,77.971,78.0274,77.9227,78.0032,33892.0
2015-10-06 15:25:00,96.88,96.92,96.82,96.9,69441.0,78.0032,78.0355,77.9549,78.0194,69441.0
2015-10-06 15:30:00,96.9,96.99,96.9,96.92,38816.0,78.0194,78.0918,78.0194,78.0355,38816.0
2015-10-06 15:35:00,96.91,96.92,96.83,96.87,35528.0,78.0274,78.0355,77.963,77.9952,35528.0
2015-10-06 15:40:00,96.87,96.88,96.8,96.81,27406.0,77.9952,78.0032,77.9388,77.9469,27406.0
2015-10-06 15:45:00,96.8,96.88,96.8,96.86,36277.0,77.9388,78.0032,77.9388,77.9871,36277.0
2015-10-06 15:50:00,96.85,96.87,96.79,96.86,54875.0,77.9791,77.9952,77.9308,77.9871,54875.0
2015-10-06 15:55:00,96.86,96.86,96.73,96.79,406152.0,77.9871,77.9871,77.8825,77.9308,406152.0
2015-10-07 09:30:00,97.35,97.67,97.35,97.64,68831.0,78.3817,78.6393,78.3817,78.6152,68831.0
2015-10-07 09:35:00,97.59,97.9,97.59,97.86,16208.0,78.5749,78.8245,78.5749,78.7923,16208.0
2015-10-07 09:40:00,97.86,97.89,97.73,97.79,34303.0,78.7923,78.8165,78.6876,78.7359,34303.0
2015-10-07 09:45:00,97.76,97.88,97.75,97.83,13592.0,78.7118,78.8084,78.7037,78.7681,13592.0
2015-10-07 09:50:00,97.86,97.86,97.71,97.73,8404.0,78.7923,78.7923,78.6715,78.6876,8404.0
2015-10-07 09:55:00,97.77,97.87,97.74,97.82,12241.0,78.7198,78.8004,78.6957,78.7601,12241.0
2015-10-07 10:00:00,97.82,97.96,97.82,97.94,12088.0,78.7601,78.8728,78.7601,78.8567,12088.0
2015-10-07 10:05:00,97.92,97.92,97.77,97.85,12575.0,78.8406,78.8406,78.7198,78.7842,12575.0
2015-10-07 10:10:00,97.87,98.0,97.84,97.98,12166.0,78.8004,78.905,78.7762,78.8889,12166.0
2015-10-07 10:15:00,97.97,98.01,97.92,97.96,17162.0,78.8809,78.9131,78.8406,78.8728,17162.0
2015-10-07 10:20:00,97.96,97.97,97.91,97.94,5753.0,78.8728,78.8809,78.8326,78.8567,5753.0
2015-10-07 10:25:00,97.92,97.97,97.87,97.96,10188.0,78.8406,78.8809,78.8004,78.8728,10188.0
2015-10-07 10:30:00,97.93,97.93,97.67,97.69,27856.0,78.8487,78.8487,78.6393,78.6554,27856.0
2015-10-07 10:35:00,97.68,97.73,97.64,97.66,9614.0,78.6474,78.6876,78.6152,78.6313,9614.0
2015-10-07 10:40:00,97.63,97.63,97.38,97.42,23847.0,78.6071,78.6071,78.4058,78.438,23847.0
2015-10-07 10:45:00,97.41,97.54,97.39,97.39,6283.0,78.43,78.5346,78.4139,78.4139,6283.0
2015-10-07 10:50:00,97.4,97.5,97.31,97.5,48493.0,78.4219,78.5024,78.3495,78.5024,48493.0
2015-10-07 10:55:00,97.53,97.55,97.45,97.48,332171.0,78.5266,78.5427,78.4622,78.4863,332171.0
2015-10-07 11:00:00,97.48,97.48,97.34,97.34,18722.0,78.4863,78.4863,78.3736,78.3736,18722.0
2015-10-07 11:05:00,97.32,97.34,97.04,97.17,48347.0,78.3575,78.3736,78.1321,78.2367,48347.0
2015-10-07 11:10:00,97.18,97.18,96.98,97.01,10262.0,78.2448,78.2448,78.0838,78.1079,10262.0
2015-10-07 11:15:00,97.01,97.08,96.93,97.06,342213.0,78.1079,78.1643,78.0435,78.1482,342213.0
2015-10-07 11:20:00,97.05,97.06,96.92,96.92,11843.0,78.1401,78.1482,78.0355,78.0355,11843.0
2015-10-07 11:25:00,96.88,96.88,96.75,96.81,20334.0,78.0032,78.0032,77.8986,77.9469,20334.0
2015-10-07 11:30:00,96.81,96.99,96.78,96.99,13692.0,77.9469,78.0918,77.9227,78.0918,13692.0
2015-10-07 11:35:00,97.0,97.07,96.97,97.03,11991.0,78.0999,78.1562,78.0757,78.124,11991.0
2015-10-07 11:40:00,97.01,97.01,96.85,96.88,10525.0,78.1079,78.1079,77.9791,78.0032,10525.0
2015-10-07 11:45:00,96.85,97.0,96.82,96.92,6418.0,77.9791,78.0999,77.9549,78.0355,6418.0
2015-10-07 11:50:00,96.91,97.02,96.91,97.02,19634.0,78.0274,78.116,78.0274,78.116,19634.0
2015-10-07 11:55:00,97.04,97.27,97.04,97.22,51075.0,78.1321,78.3173,78.1321,78.277,51075.0
2015-10-07 12:00:00,97.22,97.28,97.19,97.21,24574.0,78.277,78.3253,78.2528,78.2689,24574.0
2015-10-07 12:05:00,97.2,97.27,97.14,97.15,19462.0,78.2609,78.3173,78.2126,78.2206,19462.0
2015-10-07 12:10:00,97.15,97.29,97.15,97.21,15032.0,78.2206,78.3334,78.2206,78.2689,15032.0
2015-10-07 12:15:00,97.23,97.27,97.16,97.26,14480.0,78.2851,78.3173,78.2287,78.3092,14480.0
2015-10-07 12:20:00,97.26,97.26,97.04,97.04,24633.0,78.3092,78.3092,78.1321,78.1321,24633.0
2015-10-07 12:25:00,97.03,97.03,96.9,96.96,6242.0,78.124,78.124,78.0194,78.0677,6242.0
2015-10-07 12:30:00,96.96,97.08,96.95,97.02,21726.0,78.0677,78.1643,78.0596,78.116,21726.0
2015-10-07 12:35:00,97.01,97.09,96.99,97.02,5742.0,78.1079,78.1723,78.0918,78.116,5742.0
2015-10-07 12:40:00,97.01,97.26,96.94,97.26,42306.0,78.1079,78.3092,78.0516,78.3092,42306.0
2015-10-07 12:45:00,97.26,97.26,97.17,97.22,7951.0,78.3092,78.3092,78.2367,78.277,7951.0
2015-10-07 12:50:00,97.25,97.25,97.06,97.1,16995.0,78.3012,78.3012,78.1482,78.1804,16995.0
2015-10-07 12:55:00,97.1,97.16,97.08,97.09,5913.0,78.1804,78.2287,78.1643,78.1723,5913.0
2015-10-07 13:00:00,97.09,97.19,97.05,97.11,21970.0,78.1723,78.2528,78.1401,78.1884,21970.0
2015-10-07 13:05:00,97.1,97.26,97.09,97.26,13139.0,78.1804,78.3092,78.1723,78.3092,13139.0
2015-10-07 13:10:00,97.29,97.39,97.29,97.34,30534.0,78.3334,78.4139,78.3334,78.3736,30534.0
2015-10-07 13:15:00,97.37,97.39,97.32,97.33,13177.0,78.3978,78.4139,78.3575,78.3656,13177.0
2015-10-07 13:20:00,97.31,97.36,97.3,97.34,4136.0,78.3495,78.3897,78.3414,78.3736,4136.0
2015-10-07 13:25:00,97.36,97.39,97.32,97.36,15817.0,78.3897,78.4139,78.3575,78.3897,15817.0
2015-10-07 13:30:00,97.37,97.56,97.37,97.5,16375.0,78.3978,78.5508,78.3978,78.5024,16375.0
2015-10-07 13:35:00,97.52,97.54,97.48,97.51,9677.0,78.5185,78.5346,78.4863,78.5105,9677.0
2015-10-07 13:40:00,97.48,97.64,97.47,97.62,25340.0,78.4863,78.6152,78.4783,78.5991,25340.0
2015-10-07 13:45:00,97.63,97.64,97.55,97.61,14895.0,78.6071,78.6152,78.5427,78.591,14895.0
2015-10-07 13:50:00,97.57,97.58,97.5,97.54,13955.0,78.5588,78.5669,78.5024,78.5346,13955.0
2015-10-07 13:55:00,97.55,97.67,97.54,97.58,9493.0,78.5427,78.6393,78.5346,78.5669,9493.0
2015-10-07 14:00:00,97.6,97.76,97.57,97.74,33045.0,78.583,78.7118,78.5588,78.6957,33045.0
2015-10-07 14:05:00,97.75,97.76,97.66,97.66,18055.0,78.7037,78.7118,78.6313,78.6313,18055.0
2015-10-07 14:10:00,97.65,97.65,97.52,97.52,11368.0,78.6232,78.6232,78.5185,78.5185,11368.0
2015-10-07 14:15:00,97.52,97.63,97.52,97.55,11894.0,78.5185,78.6071,78.5185,78.5427,11894.0
2015-10-07 14:20:00,97.56,97.57,97.43,97.46,21249.0,78.5508,78.5588,78.4461,78.4702,21249.0
2015-10-07 14:25:00,97.46,97.46,97.37,97.45,11440.0,78.4702,78.4702,78.3978,78.4622,11440.0
2015-10-07 14:30:00,97.46,97.56,97.34,97.36,32248.0,78.4702,78.5508,78.3736,78.3897,32248.0
2015-10-07 14:35:00,97.4,97.43,97.29,97.39,40208.0,78.4219,78.4461,78.3334,78.4139,40208.0
2015-10-07 14:40:00,97.4,97.48,97.38,97.4,13056.0,78.4219,78.4863,78.4058,78.4219,13056.0
2015-10-07 14:45:00,97.41,97.41,97.27,97.29,23678.0,78.43,78.43,78.3173,78.3334,23678.0
2015-10-07 14:50:00,97.3,97.31,97.23,97.31,15290.0,78.3414,78.3495,78.2851,78.3495,15290.0
2015-10-07 14:55:00,97.34,97.38,97.29,97.31,13005.0,78.3736,78.4058,78.3334,78.3495,13005.0
2015-10-07 15:00:00,97.28,97.4,97.28,97.32,27700.0,78.3253,78.4219,78.3253,78.3575,27700.0
2015-10-07 15:05:00,97.33,97.36,97.27,97.27,205011.0,78.3656,78.3897,78.3173,78.3173,205011.0
2015-10-07 15:10:00,97.28,97.42,97.28,97.37,18041.0,78.3253,78.438,78.3253,78.3978,18041.0
2015-10-07 15:15:00,97.37,97.55,97.32,97.49,39616.0,78.3978,78.5427,78.3575,78.4944,39616.0
2015-10-07 15:20:00,97.49,97.49,97.35,97.42,17351.0,78.4944,78.4944,78.3817,78.438,17351.0
2015-10-07 15:25:00,97.42,97.45,97.33,97.36,13025.0,78.438,78.4622,78.3656,78.3897,13025.0
2015-10-07 15:30:00,97.36,97.46,97.36,97.41,12396.0,78.3897,78.4702,78.3897,78.43,12396.0
2015-10-07 15:35:00,97.42,97.52,97.42,97.51,36983.0,78.438,78.5185,78.438,78.5105,36983.0
2015-10-07 15:40:00,97.51,97.6,97.48,97.6,15736.0,78.5105,78.583,78.4863,78.583,15736.0
2015-10-07 15:45:00,97.6,97.6,97.43,97.48,70036.0,78.583,78.583,78.4461,78.4863,70036.0
2015-10-07 15:50:00,97.47,97.57,97.47,97.57,35174.0,78.4783,78.5588,78.4783,78.5588,35174.0
2015-10-07 15:55:00,97.58,97.73,97.58,97.73,22829.0,78.5669,78.6876,78.5669,78.6876,22829.0
2015-10-08 09:30:00,97.55,97.64,97.48,97.6,17831.0,78.5427,78.6152,78.4863,78.583,17831.0
2015-10-08 09:35:00,97.61,97.7,97.53,97.53,18554.0,78.591,78.6635,78.5266,78.5266,18554.0
2015-10-08 09:40:00,97.54,97.56,97.46,97.46,6457.0,78.5346,78.5508,78.4702,78.4702,6457.0
2015-10-08 09:45:00,97.48,97.58,97.48,97.57,18524.0,78.4863,78.5669,78.4863,78.5588,18524.0
2015-10-08 09:50:00,97.56,97.63,97.49,97.63,42726.0,78.5508,78.6071,78.4944,78.6071,42726.0
2015-10-08 09:55:00,97.61,97.66,97.55,97.57,81348.0,78.591,78.6313,78.5427,78.5588,81348.0
2015-10-08 10:00:00,97.57,97.68,97.55,97.63,242211.0,78.5588,78.6474,78.5427,78.6071,242211.0
2015-10-08 10:05:00,97.61,97.7,97.57,97.65,37528.0,78.591,78.6635,78.5588,78.6232,37528.0
2015-10-08 10:10:00,97.69,97.69,97.61,97.64,6875.0,78.6554,78.6554,78.591,78.6152,6875.0
2015-10-08 10:15:00,97.63,97.63,97.56,97.57,14954.0,78.6071,78.6071,78.5508,78.5588,14954.0
2015-10-08 10:20:00,97.54,97.55,97.47,97.51,26597.0,78.5346,78.5427,78.4783,78.5105,26597.0
2015-10-08 10:25:00,97.51,97.58,97.46,97.47,13030.0,78.5105,78.5669,78.4702,78.4783,13030.0
2015-10-08 10:30:00,97.47,97.56,97.46,97.53,33698.0,78.4783,78.5508,78.4702,78.5266,33698.0
2015-10-08 10:35:00,97.56,97.64,97.54,97.64,7750.0,78.5508,78.6152,78.5346,78.6152,7750.0
2015-10-08 10:40:00,97.66,97.68,97.62,97.62,6916.0,78.6313,78.6474,78.5991,78.5991,6916.0
2015-10-08 10:45:00,97.65,97.69,97.57,97.59,13053.0,78.6232,78.6554,78.5588,78.5749,13053.0
2015-10-08 10:50:00,97.6,97.64,97.57,97.6,10393.0,78.583,78.6152,78.5588,78.583,10393.0
2015-10-08 10:55:00,97.63,97.7,97.6,97.7,4907.0,78.6071,78.6635,78.583,78.6635,4907.0
2015-10-08 11:00:00,97.7,97.76,97.6,97.65,15030.0,78.6635,78.7118,78.583,78.6232,15030.0
2015-10-08 11:05:00,97.67,97.67,97.6,97.64,8558.0,78.6393,78.6393,78.583,78.6152,8558.0
2015-10-08 11:10:00,97.63,97.69,97.59,97.59,15321.0,78.6071,78.6554,78.5749,78.5749,15321.0
2015-10-08 11:15:00,97.59,97.65,97.57,97.65,23465.0,78.5749,78.6232,78.5588,78.6232,23465.0
2015-10-08 11:20:00,97.65,97.8,97.64,97.73,16443.0,78.6232,78.744,78.6152,78.6876,16443.0
2015-10-08 11:25:00,97.73,97.86,97.73,97.84,38310.0,78.6876,78.7923,78.6876,78.7762,38310.0
2015-10-08 11:30:00,97.85,97.93,97.85,97.89,19939.0,78.7842,78.8487,78.7842,78.8165,19939.0
2015-10-08 11:35:00,97.89,97.9,97.84,97.84,17090.0,78.8165,78.8245,78.7762,78.7762,17090.0
2015-10-08 11:40:00,97.84,97.86,97.81,97.86,3979.0,78.7762,78.7923,78.752,78.7923,3979.0
2015-10-08 11:45:00,97.87,97.87,97.82,97.83,4313.0,78.8004,78.8004,78.7601,78.7681,4313.0
2015-10-08 11:50:00,97.83,97.87,97.83,97.83,9937.0,78.7681,78.8004,78.7681,78.7681,9937.0
2015-10-08 11:55:00,97.84,97.94,97.84,97.94,16700.0,78.7762,78.8567,78.7762,78.8567,16700.0
2015-10-08 12:00:00,97.91,98.05,97.91,98.05,4186.0,78.8326,78.9453,78.8326,78.9453,4186.0
2015-10-08 12:05:00,98.05,98.05,97.96,97.98,35338.0,78.9453,78.9453,78.8728,78.8889,35338.0
2015-10-08 12:10:00,97.97,98.05,97.97,98.03,2734.0,78.8809,78.9453,78.8809,78.9292,2734.0
2015-10-08 12:15:00,98.03,98.1,98.03,98.04,32755.0,78.9292,78.9855,78.9292,78.9372,32755.0
2015-10-08 12:20:00,98.05,98.08,98.03,98.05,4895.0,78.9453,78.9694,78.9292,78.9453,4895.0
2015-10-08 12:25:00,98.03,98.05,97.92,97.94,21950.0,78.9292,78.9453,78.8406,78.8567,21950.0
2015-10-08 12:30:00,97.93,98.0,97.93,98.0,9957.0,78.8487,78.905,78.8487,78.905,9957.0
2015-10-08 12:35:00,98.01,98.05,98.0,98.03,19322.0,78.9131,78.9453,78.905,78.9292,19322.0
2015-10-08 12:40:00,98.07,98.09,98.0,98.0,7373.0,78.9614,78.9775,78.905,78.905,7373.0
2015-10-08 12:45:00,98.01,98.02,97.79,97.79,29762.0,78.9131,78.9211,78.7359,78.7359,29762.0
2015-10-08 12:50:00,97.76,97.83,97.74,97.83,6468.0,78.7118,78.7681,78.6957,78.7681,6468.0
2015-10-08 12:55:00,97.82,97.88,97.82,97.88,7641.0,78.7601,78.8084,78.7601,78.8084,7641.0
2015-10-08 13:00:00,97.85,97.92,97.82,97.82,9810.0,78.7842,78.8406,78.7601,78.7601,9810.0
2015-10-08 13:05:00,97.81,97.92,97.8,97.86,6855.0,78.752,78.8406,78.744,78.7923,6855.0
2015-10-08 13:10:00,97.86,97.88,97.81,97.84,6195.0,78.7923,78.8084,78.752,78.7762,6195.0
2015-10-08 13:15:00,97.84,97.95,97.82,97.94,19798.0,78.7762,78.8648,78.7601,78.8567,19798.0
2015-10-08 13:20:00,97.94,98.0,97.94,97.98,20232.0,78.8567,78.905,78.8567,78.8889,20232.0
2015-10-08 13:25:00,97.99,98.04,97.97,98.0,28404.0,78.897,78.9372,78.8809,78.905,28404.0
2015-10-08 13:30:00,98.0,98.08,98.0,98.05,11552.0,78.905,78.9694,78.905,78.9453,11552.0
2015-10-08 13:35:00,98.07,98.07,98.03,98.06,21614.0,78.9614,78.9614,78.9292,78.9533,21614.0
2015-10-08 13:40:00,98.06,98.07,98.03,98.03,38489.0,78.9533,78.9614,78.9292,78.9292,38489.0
2015-10-08 13:45:00,98.04,98.09,98.04,98.06,29319.0,78.9372,78.9775,78.9372,78.9533,29319.0
2015-10-08 13:50:00,98.06,98.07,98.01,98.06,19553.0,78.9533,78.9614,78.9131,78.9533,19553.0
2015-10-08 13:55:00,98.07,98.13,98.07,98.09,13281.0,78.9614,79.0097,78.9614,78.9775,13281.0
2015-10-08 14:00:00,98.09,98.37,98.09,98.27,104691.0,78.9775,79.2029,78.9775,79.1224,104691.0
2015-10-08 14:05:00,98.25,98.26,97.96,98.09,52079.0,79.1063,79.1144,78.8728,78.9775,52079.0
2015-10-08 14:10:00,98.09,98.32,98.08,98.25,49783.0,78.9775,79.1627,78.9694,79.1063,49783.0
2015-10-08 14:15:00,98.27,98.28,98.15,98.21,20921.0,79.1224,79.1305,79.0258,79.0741,20921.0
2015-10-08 14:20:00,98.18,98.26,98.11,98.24,11141.0,79.0499,79.1144,78.9936,79.0983,11141.0
2015-10-08 14:25:00,98.27,98.27,98.14,98.26,18784.0,79.1224,79.1224,79.0177,79.1144,18784.0
2015-10-08 14:30:00,98.25,98.46,98.25,98.44,25837.0,79.1063,79.2754,79.1063,79.2593,25837.0
2015-10-08 14:35:00,98.46,98.49,98.38,98.49,23347.0,79.2754,79.2995,79.211,79.2995,23347.0
2015-10-08 14:40:00,98.5,98.58,98.48,98.49,13360.0,79.3076,79.372,79.2915,79.2995,13360.0
2015-10-08 14:45:00,98.5,98.53,98.45,98.49,12627.0,79.3076,79.3318,79.2673,79.2995,12627.0
2015-10-08 14:50:00,98.49,98.53,98.44,98.45,11999.0,79.2995,79.3318,79.2593,79.2673,11999.0
2015-10-08 14:55:00,98.49,98.68,98.47,98.62,45407.0,79.2995,79.4525,79.2834,79.4042,45407.0
2015-10-08 15:00:00,98.61,98.74,98.61,98.72,27267.0,79.3962,79.5008,79.3962,79.4847,27267.0
2015-10-08 15:05:00,98.71,98.79,98.68,98.77,19195.0,79.4767,79.5411,79.4525,79.525,19195.0
2015-10-08 15:10:00,98.78,98.88,98.78,98.84,53218.0,79.533,79.6136,79.533,79.5813,53218.0
2015-10-08 15:15:00,98.86,98.96,98.85,98.87,39288.0,79.5975,79.678,79.5894,79.6055,39288.0
2015-10-08 15:20:00,98.87,98.94,98.76,98.77,51934.0,79.6055,79.6619,79.5169,79.525,51934.0
2015-10-08 15:25:00,98.78,98.84,98.71,98.76,37965.0,79.533,79.5813,79.4767,79.5169,37965.0
2015-10-08 15:30:00,98.78,98.83,98.74,98.74,57445.0,79.533,79.5733,79.5008,79.5008,57445.0
2015-10-08 15:35:00,98.72,98.78,98.58,98.6,56049.0,79.4847,79.533,79.372,79.3881,56049.0
2015-10-08 15:40:00,98.61,98.71,98.61,98.71,26577.0,79.3962,79.4767,79.3962,79.4767,26577.0
2015-10-08 15:45:00,98.7,98.82,98.7,98.76,29521.0,79.4686,79.5652,79.4686,79.5169,29521.0
2015-10-08 15:50:00,98.75,98.78,98.72,98.78,62697.0,79.5089,79.533,79.4847,79.533,62697.0
2015-10-08 15:55:00,98.78,98.83,98.73,98.79,138549.0,79.533,79.5733,79.4928,79.5411,138549.0
2015-10-09 09:30:00,98.93,99.0,98.84,98.91,46152.0,79.6538,79.7102,79.5813,79.6377,46152.0
2015-10-09 09:35:00,98.9,99.05,98.89,99.04,12142.0,79.6297,79.7504,79.6216,79.7424,12142.0
2015-10-09 09:40:00,99.01,99.07,98.94,99.04,27701.0,79.7182,79.7665,79.6619,79.7424,27701.0
2015-10-09 09:45:00,99.05,99.06,98.9,99.0,20450.0,79.7504,79.7585,79.6297,79.7102,20450.0
2015-10-09 09:50:00,98.97,99.04,98.94,98.96,23551.0,79.686,79.7424,79.6619,79.678,23551.0
2015-10-09 09:55:00,98.95,98.97,98.85,98.95,14712.0,79.6699,79.686,79.5894,79.6699,14712.0
2015-10-09 10:00:00,98.91,98.95,98.75,98.77,6395.0,79.6377,79.6699,79.5089,79.525,6395.0
2015-10-09 10:05:00,98.76,98.76,98.6,98.6,30999.0,79.5169,79.5169,79.3881,79.3881,30999.0
2015-10-09 10:10:00,98.6,98.61,98.5,98.58,27131.0,79.3881,79.3962,79.3076,79.372,27131.0
2015-10-09 10:15:00,98.56,98.66,98.53,98.64,24397.0,79.3559,79.4364,79.3318,79.4203,24397.0
2015-10-09 10:20:00,98.65,98.69,98.56,98.57,48188.0,79.4284,79.4606,79.3559,79.364,48188.0
2015-10-09 10:25:00,98.57,98.63,98.51,98.62,21273.0,79.364,79.4123,79.3156,79.4042,21273.0
2015-10-09 10:30:00,98.59,98.72,98.59,98.69,10833.0,79.3801,79.4847,79.3801,79.4606,10833.0
2015-10-09 10:35:00,98.69,98.77,98.66,98.69,38546.0,79.4606,79.525,79.4364,79.4606,38546.0
2015-10-09 10:40:00,98.7,98.74,98.66,98.71,22508.0,79.4686,79.5008,79.4364,79.4767,22508.0
2015-10-09 10:45:00,98.77,98.79,98.66,98.67,102308.0,79.525,79.5411,79.4364,79.4445,102308.0
2015-10-09 10:50:00,98.67,98.69,98.61,98.67,10024.0,79.4445,79.4606,79.3962,79.4445,10024.0
2015-10-09 10:55:00,98.67,98.82,98.67,98.81,51554.0,79.4445,79.5652,79.4445,79.5572,51554.0
2015-10-09 11:00:00,98.8,98.86,98.74,98.77,17349.0,79.5491,79.5975,79.5008,79.525,17349.0
2015-10-09 11:05:00,98.77,98.78,98.7,98.7,8608.0,79.525,79.533,79.4686,79.4686,8608.0
2015-10-09 11:10:00,98.7,98.74,98.62,98.67,25319.0,79.4686,79.5008,79.4042,79.4445,25319.0
2015-10-09 11:15:00,98.64,98.71,98.64,98.66,32328.0,79.4203,79.4767,79.4203,79.4364,32328.0
2015-10-09 11:20:00,98.65,98.71,98.58,98.59,59703.0,79.4284,79.4767,79.372,79.3801,59703.0
2015-10-09 11:25:00,98.62,98.74,98.58,98.74,11985.0,79.4042,79.5008,79.372,79.5008,11985.0
2015-10-09 11:30:00,98.74,98.74,98.65,98.66,9271.0,79.5008,79.5008,79.4284,79.4364,9271.0
2015-10-09 11:35:00,98.66,98.66,98.57,98.64,7809.0,79.4364,79.4364,79.364,79.4203,7809.0
2015-10-09 11:40:00,98.62,98.62,98.53,98.56,12115.0,79.4042,79.4042,79.3318,79.3559,12115.0
2015-10-09 11:45:00,98.55,98.6,98.52,98.52,89468.0,79.3479,79.3881,79.3237,79.3237,89468.0
2015-10-09 11:50:00,98.52,98.57,98.47,98.47,18174.0,79.3237,79.364,79.2834,79.2834,18174.0
2015-10-09 11:55:00,98.47,98.55,98.46,98.53,3968.0,79.2834,79.3479,79.2754,79.3318,3968.0
2015-10-09 12:00:00,98.55,98.62,98.54,98.55,25116.0,79.3479,79.4042,79.3398,79.3479,25116.0
2015-10-09 12:05:00,98.57,98.57,98.46,98.48,8411.0,79.364,79.364,79.2754,79.2915,8411.0
2015-10-09 12:10:00,98.45,98.49,98.4,98.42,11246.0,79.2673,79.2995,79.2271,79.2432,11246.0
2015-10-09 12:15:00,98.42,98.42,98.34,98.37,16588.0,79.2432,79.2432,79.1788,79.2029,16588.0
2015-10-09 12:20:00,98.36,98.43,98.34,98.38,19511.0,79.1949,79.2512,79.1788,79.211,19511.0
2015-10-09 12:25:00,98.38,98.43,98.38,98.43,3943.0,79.211,79.2512,79.211,79.2512,3943.0
2015-10-09 12:30:00,98.41,98.42,98.28,98.32,9749.0,79.2351,79.2432,79.1305,79.1627,9749.0
2015-10-09 12:35:00,98.32,98.37,98.31,98.36,5253.0,79.1627,79.2029,79.1546,79.1949,5253.0
2015-10-09 12:40:00,98.37,98.37,98.3,98.32,3704.0,79.2029,79.2029,79.1466,79.1627,3704.0
2015-10-09 12:45:00,98.31,98.38,98.3,98.38,4028.0,79.1546,79.211,79.1466,79.211,4028.0
2015-10-09 12:50:00,98.38,98.39,98.37,98.37,5186.0,79.211,79.219,79.2029,79.2029,5186.0
2015-10-09 12:55:00,98.39,98.43,98.37,98.39,3069.0,79.219,79.2512,79.2029,79.219,3069.0
2015-10-09 13:00:00,98.39,98.47,98.39,98.45,25281.0,79.219,79.2834,79.219,79.2673,25281.0
2015-10-09 13:05:00,98.42,98.44,98.34,98.34,9965.0,79.2432,79.2593,79.1788,79.1788,9965.0
2015-10-09 13:10:00,98.33,98.33,98.23,98.29,14525.0,79.1707,79.1707,79.0902,79.1385,14525.0
2015-10-09 13:15:00,98.29,98.31,98.27,98.29,4638.0,79.1385,79.1546,79.1224,79.1385,4638.0
2015-10-09 13:20:00,98.3,98.38,98.29,98.37,7386.0,79.1466,79.211,79.1385,79.2029,7386.0
2015-10-09 13:25:00,98.38,98.38,98.32,98.32,5062.0,79.211,79.211,79.1627,79.1627,5062.0
2015-10-09 13:30:00,98.3,98.31,98.25,98.27,18777.0,79.1466,79.1546,79.1063,79.1224,18777.0
2015-10-09 13:35:00,98.26,98.32,98.19,98.31,13480.0,79.1144,79.1627,79.058,79.1546,13480.0
2015-10-09 13:40:00,98.29,98.35,98.26,98.34,3842.0,79.1385,79.1868,79.1144,79.1788,3842.0
2015-10-09 13:45:00,98.34,98.43,98.33,98.38,12637.0,79.1788,79.2512,79.1707,79.211,12637.0
2015-10-09 13:50:00,98.39,98.4,98.35,98.36,90134.0,79.219,79.2271,79.1868,79.1949,90134.0
2015-10-09 13:55:00,98.36,98.4,98.32,98.33,9469.0,79.1949,79.2271,79.1627,79.1707,9469.0
2015-10-09 14:00:00,98.34,98.38,98.29,98.31,13147.0,79.1788,79.211,79.1385,79.1546,13147.0
2015-10-09 14:05:00,98.28,98.34,98.28,98.31,11437.0,79.1305,79.1788,79.1305,79.1546,11437.0
2015-10-09 14:10:00,98.31,98.36,98.3,98.33,16170.0,79.1546,79.1949,79.1466,79.1707,16170.0
2015-10-09 14:15:00,98.33,98.35,98.24,98.26,34764.0,79.1707,79.1868,79.0983,79.1144,34764.0
2015-10-09 14:20:00,98.26,98.27,98.21,98.26,13482.0,79.1144,79.1224,79.0741,79.1144,13482.0
2015-10-09 14:25:00,98.24,98.38,98.24,98.38,15627.0,79.0983,79.211,79.0983,79.211,15627.0
2015-10-09 14:30:00,98.38,98.38,98.28,98.33,34740.0,79.211,79.211,79.1305,79.1707,34740.0
2015-10-09 14:35:00,98.31,98.39,98.3,98.38,68958.0,79.1546,79.219,79.1466,79.211,68958.0
2015-10-09 14:40:00,98.38,98.42,98.34,98.35,42837.0,79.211,79.2432,79.1788,79.1868,42837.0
2015-10-09 14:45:00,98.35,98.37,98.32,98.37,10603.0,79.1868,79.2029,79.1627,79.2029,10603.0
2015-10-09 14:50:00,98.39,98.44,98.37,98.42,14198.0,79.219,79.2593,79.2029,79.2432,14198.0
2015-10-09 14:55:00,98.42,98.44,98.41,98.42,12883.0,79.2432,79.2593,79.2351,79.2432,12883.0
2015-10-09 15:00:00,98.42,98.43,98.34,98.37,29530.0,79.2432,79.2512,79.1788,79.2029,29530.0
2015-10-09 15:05:00,98.37,98.42,98.37,98.42,11741.0,79.2029,79.2432,79.2029,79.2432,11741.0
2015-10-09 15:10:00,98.43,98.43,98.31,98.34,10436.0,79.2512,79.2512,79.1546,79.1788,10436.0
2015-10-09 15:15:00,98.35,98.37,98.32,98.34,14707.0,79.1868,79.2029,79.1627,79.1788,14707.0
2015-10-09 15:20:00,98.34,98.39,98.33,98.38,11930.0,79.1788,79.219,79.1707,79.211,11930.0
2015-10-09 15:25:00,98.38,98.42,98.36,98.41,4891.0,79.211,79.2432,79.1949,79.2351,4891.0
2015-10-09 15:30:00,98.4,98.52,98.4,98.52,26343.0,79.2271,79.3237,79.2271,79.3237,26343.0
2015-10-09 15:35:00,98.51,98.58,98.48,98.49,14700.0,79.3156,79.372,79.2915,79.2995,14700.0
2015-10-09 15:40:00,98.5,98.57,98.47,98.57,35442.0,79.3076,79.364,79.2834,79.364,35442.0
2015-10-09 15:45:00,98.57,98.59,98.54,98.55,15220.0,79.364,79.3801,79.3398,79.3479,15220.0
2015-10-09 15:50:00,98.55,98.57,98.5,98.53,54385.0,79.3479,79.364,79.3076,79.3318,54385.0
2015-10-09 15:55:00,98.53,98.6,98.51,98.52,97015.0,79.3318,79.3881,79.3156,79.3237,97015.0
2015-10-12 09:30:00,98.47,98.67,98.35,98.39,14588.0,79.2834,79.4445,79.1868,79.219,14588.0
2015-10-12 09:35:00,98.37,98.37,98.28,98.34,23666.0,79.2029,79.2029,79.1305,79.1788,23666.0
2015-10-12 09:40:00,98.37,98.38,98.33,98.37,76373.0,79.2029,79.211,79.1707,79.2029,76373.0
2015-10-12 09:45:00,98.36,98.44,98.34,98.35,39970.0,79.1949,79.2593,79.1788,79.1868,39970.0
2015-10-12 09:50:00,98.36,98.38,98.26,98.29,11993.0,79.1949,79.211,79.1144,79.1385,11993.0
2015-10-12 09:55:00,98.28,98.37,98.27,98.3,7839.0,79.1305,79.2029,79.1224,79.1466,7839.0
2015-10-12 10:00:00,98.32,98.42,98.25,98.42,8030.0,79.1627,79.2432,79.1063,79.2432,8030.0
2015-10-12 10:05:00,98.42,98.42,98.36,98.38,12587.0,79.2432,79.2432,79.1949,79.211,12587.0
2015-10-12 10:10:00,98.39,98.44,98.37,98.37,4145.0,79.219,79.2593,79.2029,79.2029,4145.0
2015-10-12 10:15:00,98.38,98.38,98.26,98.27,23318.0,79.211,79.211,79.1144,79.1224,23318.0
2015-10-12 10:20:00,98.26,98.27,98.17,98.2,8761.0,79.1144,79.1224,79.0419,79.0661,8761.0
2015-10-12 10:25:00,98.18,98.25,98.13,98.23,9007.0,79.0499,79.1063,79.0097,79.0902,9007.0
2015-10-12 10:30:00,98.24,98.3,98.2,98.28,7551.0,79.0983,79.1466,79.0661,79.1305,7551.0
2015-10-12 10:35:00,98.29,98.35,98.28,98.3,11509.0,79.1385,79.1868,79.1305,79.1466,11509.0
2015-10-12 10:40:00,98.31,98.32,98.23,98.3,21744.0,79.1546,79.1627,79.0902,79.1466,21744.0
2015-10-12 10:45:00,98.3,98.32,98.2,98.31,33664.0,79.1466,79.1627,79.0661,79.1546,33664.0
2015-10-12 10:50:00,98.31,98.38,98.21,98.22,24342.0,79.1546,79.211,79.0741,79.0822,24342.0
2015-10-12 10:55:00,98.24,98.26,98.17,98.17,16361.0,79.0983,79.1144,79.0419,79.0419,16361.0
2015-10-12 11:00:00,98.17,98.29,98.16,98.28,12960.0,79.0419,79.1385,79.0338,79.1305,12960.0
2015-10-12 11:05:00,98.28,98.35,98.26,98.34,33324.0,79.1305,79.1868,79.1144,79.1788,33324.0
2015-10-12 11:10:00,98.35,98.35,98.28,98.28,4483.0,79.1868,79.1868,79.1305,79.1305,4483.0
2015-10-12 11:15:00,98.3,98.3,98.24,98.27,8578.0,79.1466,79.1466,79.0983,79.1224,8578.0
2015-10-12 11:20:00,98.31,98.31,98.25,98.29,6353.0,79.1546,79.1546,79.1063,79.1385,6353.0
2015-10-12 11:25:00,98.3,98.34,98.28,98.32,3422.0,79.1466,79.1788,79.1305,79.1627,3422.0
2015-10-12 11:30:00,98.33,98.37,98.32,98.34,4304.0,79.1707,79.2029,79.1627,79.1788,4304.0
2015-10-12 11:35:00,98.34,98.34,98.31,98.33,3110.0,79.1788,79.1788,79.1546,79.1707,3110.0
2015-10-12 11:40:00,98.31,98.48,98.27,98.41,15872.0,79.1546,79.2915,79.1224,79.2351,15872.0
2015-10-12 11:45:00,98.42,98.42,98.37,98.39,3312.0,79.2432,79.2432,79.2029,79.219,3312.0
2015-10-12 11:50:00,98.4,98.4,98.36,98.38,7880.0,79.2271,79.2271,79.1949,79.211,7880.0
2015-10-12 11:55:00,98.39,98.4,98.31,98.34,4777.0,79.219,79.2271,79.1546,79.1788,4777.0
2015-10-12 12:00:00,98.33,98.34,98.3,98.33,5783.0,79.1707,79.1788,79.1466,79.1707,5783.0
2015-10-12 12:05:00,98.31,98.35,98.31,98.35,3541.0,79.1546,79.1868,79.1546,79.1868,3541.0
2015-10-12 12:10:00,98.36,98.41,98.36,98.38,5318.0,79.1949,79.2351,79.1949,79.211,5318.0
2015-10-12 12:15:00,98.33,98.37,98.3,98.3,4230.0,79.1707,79.2029,79.1466,79.1466,4230.0
2015-10-12 12:20:00,98.28,98.29,98.26,98.27,5818.0,79.1305,79.1385,79.1144,79.1224,5818.0
2015-10-12 12:25:00,98.26,98.34,98.26,98.34,2217.0,79.1144,79.1788,79.1144,79.1788,2217.0
2015-10-12 12:30:00,98.32,98.34,98.29,98.32,14525.0,79.1627,79.1788,79.1385,79.1627,14525.0
2015-10-12 12:35:00,98.29,98.32,98.27,98.28,1482.0,79.1385,79.1627,79.1224,79.1305,1482.0
2015-10-12 12:40:00,98.28,98.28,98.22,98.22,5850.0,79.1305,79.1305,79.0822,79.0822,5850.0
2015-10-12 12:45:00,98.25,98.27,98.23,98.23,4625.0,79.1063,79.1224,79.0902,79.0902,4625.0
2015-10-12 12:50:00,98.24,98.3,98.24,98.26,26232.0,79.0983,79.1466,79.0983,79.1144,26232.0
2015-10-12 12:55:00,98.26,98.29,98.25,98.29,5227.0,79.1144,79.1385,79.1063,79.1385,5227.0
2015-10-12 13:00:00,98.3,98.3,98.23,98.23,103089.0,79.1466,79.1466,79.0902,79.0902,103089.0
2015-10-12 13:05:00,98.24,98.24,98.16,98.18,3718.0,79.0983,79.0983,79.0338,79.0499,3718.0
2015-10-12 13:10:00,98.19,98.21,98.18,98.21,7924.0,79.058,79.0741,79.0499,79.0741,7924.0
2015-10-12 13:15:00,98.2,98.24,98.2,98.23,6571.0,79.0661,79.0983,79.0661,79.0902,6571.0
2015-10-12 13:20:00,98.24,98.27,98.24,98.27,21161.0,79.0983,79.1224,79.0983,79.1224,21161.0
2015-10-12 13:25:00,98.26,98.27,98.26,98.26,3571.0,79.1144,79.1224,79.1144,79.1144,3571.0
2015-10-12 13:30:00,98.26,98.28,98.25,98.25,23882.0,79.1144,79.1305,79.1063,79.1063,23882.0
2015-10-12 13:35:00,98.28,98.32,98.27,98.31,7904.0,79.1305,79.1627,79.1224,79.1546,7904.0
2015-10-12 13:40:00,98.32,98.32,98.27,98.27,7890.0,79.1627,79.1627,79.1224,79.1224,7890.0
2015-10-12 13:45:00,98.25,98.33,98.25,98.33,2636.0,79.1063,79.1707,79.1063,79.1707,2636.0
2015-10-12 13:50:00,98.33,98.33,98.23,98.24,5289.0,79.1707,79.1707,79.0902,79.0983,5289.0
2015-10-12 13:55:00,98.26,98.26,98.24,98.24,2538.0,79.1144,79.1144,79.0983,79.0983,2538.0
2015-10-12 14:00:00,98.25,98.26,98.24,98.26,1902.0,79.1063,79.1144,79.0983,79.1144,1902.0
2015-10-12 14:05:00,98.27,98.31,98.25,98.31,7293.0,79.1224,79.1546,79.1063,79.1546,7293.0
2015-10-12 14:10:00,98.3,98.3,98.27,98.28,1848.0,79.1466,79.1466,79.1224,79.1305,1848.0
2015-10-12 14:15:00,98.28,98.3,98.26,98.29,4154.0,79.1305,79.1466,79.1144,79.1385,4154.0
2015-10-12 14:20:00,98.25,98.29,98.25,98.27,1672.0,79.1063,79.1385,79.1063,79.1224,1672.0
2015-10-12 14:25:00,98.26,98.26,98.21,98.23,22221.0,79.1144,79.1144,79.0741,79.0902,22221.0
2015-10-12 14:30:00,98.22,98.25,98.2,98.25,21338.0,79.0822,79.1063,79.0661,79.1063,21338.0
2015-10-12 14:35:00,98.25,98.28,98.24,98.25,7172.0,79.1063,79.1305,79.0983,79.1063,7172.0
2015-10-12 14:40:00,98.25,98.27,98.24,98.25,5836.0,79.1063,79.1224,79.0983,79.1063,5836.0
2015-10-12 14:45:00,98.25,98.28,98.25,98.28,2692.0,79.1063,79.1305,79.1063,79.1305,2692.0
2015-10-12 14:50:00,98.28,98.32,98.28,98.32,20644.0,79.1305,79.1627,79.1305,79.1627,20644.0
2015-10-12 14:55:00,98.32,98.32,98.29,98.31,11390.0,79.1627,79.1627,79.1385,79.1546,11390.0
2015-10-12 15:00:00,98.31,98.34,98.31,98.32,3781.0,79.1546,79.1788,79.1546,79.1627,3781.0
2015-10-12 15:05:00,98.3,98.38,98.29,98.38,35165.0,79.1466,79.211,79.1385,79.211,35165.0
2015-10-12 15:10:00,98.35,98.42,98.35,98.37,12888.0,79.1868,79.2432,79.1868,79.2029,12888.0
2015-10-12 15:15:00,98.37,98.38,98.35,98.38,122993.0,79.2029,79.211,79.1868,79.211,122993.0
2015-10-12 15:20:00,98.36,98.4,98.36,98.39,28400.0,79.1949,79.2271,79.1949,79.219,28400.0
2015-10-12 15:25:00,98.39,98.4,98.36,98.39,9207.0,79.219,79.2271,79.1949,79.219,9207.0
2015-10-12 15:30:00,98.39,98.41,98.38,98.41,2288.0,79.219,79.2351,79.211,79.2351,2288.0
2015-10-12 15:35:00,98.42,98.46,98.39,98.45,14393.0,79.2432,79.2754,79.219,79.2673,14393.0
2015-10-12 15:40:00,98.45,98.46,98.42,98.43,22192.0,79.2673,79.2754,79.2432,79.2512,22192.0
2015-10-12 15:45:00,98.43,98.45,98.39,98.41,16932.0,79.2512,79.2673,79.219,79.2351,16932.0
2015-10-12 15:50:00,98.41,98.41,98.37,98.37,74078.0,79.2351,79.2351,79.2029,79.2029,74078.0
2015-10-12 15:55:00,98.37,98.45,98.36,98.45,110185.0,79.2029,79.2673,79.1949,79.2673,110185.0
2015-10-13 09:30:00,97.93,97.99,97.85,97.95,17736.0,78.8487,78.897,78.7842,78.8648,17736.0
2015-10-13 09:35:00,98.02,98.08,97.95,98.03,18396.0,78.9211,78.9694,78.8648,78.9292,18396.0
2015-10-13 09:40:00,98.05,98.14,98.01,98.12,23050.0,78.9453,79.0177,78.9131,79.0016,23050.0
2015-10-13 09:45:00,98.15,98.18,98.09,98.18,46207.0,79.0258,79.0499,78.9775,79.0499,46207.0
2015-10-13 09:50:00,98.21,98.28,98.19,98.22,102757.0,79.0741,79.1305,79.058,79.0822,102757.0
2015-10-13 09:55:00,98.22,98.24,98.12,98.24,29433.0,79.0822,79.0983,79.0016,79.0983,29433.0
2015-10-13 10:00:00,98.23,98.42,98.22,98.41,13089.0,79.0902,79.2432,79.0822,79.2351,13089.0
2015-10-13 10:05:00,98.36,98.4,98.33,98.39,35581.0,79.1949,79.2271,79.1707,79.219,35581.0
2015-10-13 10:10:00,98.38,98.45,98.32,98.33,10613.0,79.211,79.2673,79.1627,79.1707,10613.0
2015-10-13 10:15:00,98.32,98.41,98.29,98.38,17445.0,79.1627,79.2351,79.1385,79.211,17445.0
2015-10-13 10:20:00,98.39,98.42,98.31,98.31,36541.0,79.219,79.2432,79.1546,79.1546,36541.0
2015-10-13 10:25:00,98.31,98.47,98.31,98.46,71455.0,79.1546,79.2834,79.1546,79.2754,71455.0
2015-10-13 10:30:00,98.47,98.51,98.44,98.46,22731.0,79.2834,79.3156,79.2593,79.2754,22731.0
2015-10-13 10:35:00,98.46,98.5,98.42,98.44,28612.0,79.2754,79.3076,79.2432,79.2593,28612.0
2015-10-13 10:40:00,98.45,98.49,98.43,98.48,20417.0,79.2673,79.2995,79.2512,79.2915,20417.0
2015-10-13 10:45:00,98.49,98.53,98.45,98.46,45253.0,79.2995,79.3318,79.2673,79.2754,45253.0
2015-10-13 10:50:00,98.46,98.52,98.43,98.48,19772.0,79.2754,79.3237,79.2512,79.2915,19772.0
2015-10-13 10:55:00,98.49,98.63,98.48,98.59,69216.0,79.2995,79.4123,79.2915,79.3801,69216.0
2015-10-13 11:00:00,98.59,98.6,98.54,98.56,8498.0,79.3801,79.3881,79.3398,79.3559,8498.0
2015-10-13 11:05:00,98.58,98.65,98.57,98.61,11094.0,79.372,79.4284,79.364,79.3962,11094.0
2015-10-13 11:10:00,98.6,98.71,98.58,98.6,22365.0,79.3881,79.4767,79.372,79.3881,22365.0
2015-10-13 11:15:00,98.57,98.57,98.53,98.56,5942.0,79.364,79.364,79.3318,79.3559,5942.0
2015-10-13 11:20:00,98.55,98.62,98.54,98.55,16888.0,79.3479,79.4042,79.3398,79.3479,16888.0
2015-10-13 11:25:00,98.55,98.55,98.48,98.48,18869.0,79.3479,79.3479,79.2915,79.2915,18869.0
2015-10-13 11:30:00,98.47,98.52,98.46,98.49,16197.0,79.2834,79.3237,79.2754,79.2995,16197.0
2015-10-13 11:35:00,98.51,98.56,98.46,98.56,26529.0,79.3156,79.3559,79.2754,79.3559,26529.0
2015-10-13 11:40:00,98.57,98.57,98.44,98.49,20833.0,79.364,79.364,79.2593,79.2995,20833.0
2015-10-13 11:45:00,98.5,98.56,98.47,98.51,12176.0,79.3076,79.3559,79.2834,79.3156,12176.0
2015-10-13 11:50:00,98.48,98.49,98.4,98.44,22302.0,79.2915,79.2995,79.2271,79.2593,22302.0
2015-10-13 11:55:00,98.42,98.46,98.42,98.43,6842.0,79.2432,79.2754,79.2432,79.2512,6842.0
2015-10-13 12:00:00,98.42,98.49,98.42,98.44,7036.0,79.2432,79.2995,79.2432,79.2593,7036.0
2015-10-13 12:05:00,98.44,98.44,98.42,98.44,498.0,79.2593,79.2593,79.2432,79.2593,498.0
2015-10-13 12:10:00,98.41,98.42,98.35,98.42,9957.0,79.2351,79.2432,79.1868,79.2432,9957.0
2015-10-13 12:15:00,98.41,98.43,98.36,98.37,28324.0,79.2351,79.2512,79.1949,79.2029,28324.0
2015-10-13 12:20:00,98.38,98.43,98.36,98.43,7034.0,79.211,79.2512,79.1949,79.2512,7034.0
2015-10-13 12:25:00,98.42,98.43,98.39,98.39,2500.0,79.2432,79.2512,79.219,79.219,2500.0
2015-10-13 12:30:00,98.39,98.44,98.39,98.44,9810.0,79.219,79.2593,79.219,79.2593,9810.0
2015-10-13 12:35:00,98.44,98.44,98.39,98.4,17479.0,79.2593,79.2593,79.219,79.2271,17479.0
2015-10-13 12:40:00,98.41,98.42,98.36,98.36,9313.0,79.2351,79.2432,79.1949,79.1949,9313.0
2015-10-13 12:45:00,98.35,98.35,98.25,98.26,27268.0,79.1868,79.1868,79.1063,79.1144,27268.0
2015-10-13 12:50:00,98.24,98.27,98.23,98.24,243759.0,79.0983,79.1224,79.0902,79.0983,243759.0
2015-10-13 12:55:00,98.22,98.22,98.13,98.14,22863.0,79.0822,79.0822,79.0097,79.0177,22863.0
2015-10-13 13:00:00,98.13,98.16,98.11,98.14,251959.0,79.0097,79.0338,78.9936,79.0177,251959.0
2015-10-13 13:05:00,98.15,98.15,98.09,98.1,27047.0,79.0258,79.0258,78.9775,78.9855,27047.0
2015-10-13 13:10:00,98.09,98.12,98.07,98.11,14290.0,78.9775,79.0016,78.9614,78.9936,14290.0
2015-10-13 13:15:00,98.12,98.18,98.1,98.18,24415.0,79.0016,79.0499,78.9855,79.0499,24415.0
2015-10-13 13:20:00,98.18,98.18,98.13,98.13,3605.0,79.0499,79.0499,79.0097,79.0097,3605.0
2015-10-13 13:25:00,98.14,98.17,98.09,98.16,16700.0,79.0177,79.0419,78.9775,79.0338,16700.0
2015-10-13 13:30:00,98.16,98.16,98.09,98.1,245005.0,79.0338,79.0338,78.9775,78.9855,245005.0
2015-10-13 13:35:00,98.09,98.11,98.02,98.06,6004.0,78.9775,78.9936,78.9211,78.9533,6004.0
2015-10-13 13:40:00,98.07,98.1,98.04,98.04,4827.0,78.9614,78.9855,78.9372,78.9372,4827.0
2015-10-13 13:45:00,98.04,98.14,98.04,98.12,20488.0,78.9372,79.0177,78.9372,79.0016,20488.0
2015-10-13 13:50:00,98.1,98.14,98.08,98.08,14465.0,78.9855,79.0177,78.9694,78.9694,14465.0
2015-10-13 13:55:00,98.08,98.08,97.97,98.01,44495.0,78.9694,78.9694,78.8809,78.9131,44495.0
2015-10-13 14:00:00,98.01,98.01,97.95,97.98,19247.0,78.9131,78.9131,78.8648,78.8889,19247.0
2015-10-13 14:05:00,98.0,98.04,97.97,98.02,16740.0,78.905,78.9372,78.8809,78.9211,16740.0
2015-10-13 14:10:00,98.03,98.13,98.03,98.11,54238.0,78.9292,79.0097,78.9292,78.9936,54238.0
2015-10-13 14:15:00,98.11,98.15,98.08,98.1,11451.0,78.9936,79.0258,78.9694,78.9855,11451.0
2015-10-13 14:20:00,98.1,98.11,98.02,98.02,22635.0,78.9855,78.9936,78.9211,78.9211,22635.0
2015-10-13 14:25:00,98.01,98.03,97.98,98.0,17091.0,78.9131,78.9292,78.8889,78.905,17091.0
2015-10-13 14:30:00,97.99,97.99,97.94,97.99,25116.0,78.897,78.897,78.8567,78.897,25116.0
2015-10-13 14:35:00,98.0,98.06,97.99,98.04,17489.0,78.905,78.9533,78.897,78.9372,17489.0
2015-10-13 14:40:00,98.05,98.05,97.99,98.01,12344.0,78.9453,78.9453,78.897,78.9131,12344.0
2015-10-13 14:45:00,98.02,98.09,98.02,98.08,9439.0,78.9211,78.9775,78.9211,78.9694,9439.0
2015-10-13 14:50:00,98.05,98.07,98.03,98.07,5147.0,78.9453,78.9614,78.9292,78.9614,5147.0
2015-10-13 14:55:00,98.08,98.15,98.07,98.14,17155.0,78.9694,79.0258,78.9614,79.0177,17155.0
2015-10-13 15:00:00,98.13,98.14,98.07,98.09,13278.0,79.0097,79.0177,78.9614,78.9775,13278.0
2015-10-13 15:05:00,98.08,98.08,98.01,98.04,9781.0,78.9694,78.9694,78.9131,78.9372,9781.0
2015-10-13 15:10:00,98.03,98.08,97.99,98.0,18336.0,78.9292,78.9694,78.897,78.905,18336.0
2015-10-13 15:15:00,97.97,97.97,97.88,97.89,13308.0,78.8809,78.8809,78.8084,78.8165,13308.0
2015-10-13 15:20:00,97.88,97.91,97.82,97.82,64446.0,78.8084,78.8326,78.7601,78.7601,64446.0
2015-10-13 15:25:00,97.84,97.85,97.76,97.85,37371.0,78.7762,78.7842,78.7118,78.7842,37371.0
2015-10-13 15:30:00,97.85,97.92,97.83,97.83,22309.0,78.7842,78.8406,78.7681,78.7681,22309.0
2015-10-13 15:35:00,97.8,97.81,97.74,97.78,52149.0,78.744,78.752,78.6957,78.7279,52149.0
2015-10-13 15:40:00,97.76,97.8,97.69,97.73,30683.0,78.7118,78.744,78.6554,78.6876,30683.0
2015-10-13 15:45:00,97.71,97.75,97.71,97.74,48000.0,78.6715,78.7037,78.6715,78.6957,48000.0
2015-10-13 15:50:00,97.73,97.8,97.72,97.76,21177.0,78.6876,78.744,78.6796,78.7118,21177.0
2015-10-13 15:55:00,97.76,97.82,97.74,97.78,44492.0,78.7118,78.7601,78.6957,78.7279,44492.0
2015-10-14 09:30:00,97.75,97.76,97.5,97.51,147408.0,78.7037,78.7118,78.5024,78.5105,147408.0
2015-10-14 09:35:00,97.54,97.61,97.48,97.61,25173.0,78.5346,78.591,78.4863,78.591,25173.0
2015-10-14 09:40:00,97.65,97.83,97.65,97.83,21442.0,78.6232,78.7681,78.6232,78.7681,21442.0
2015-10-14 09:45:00,97.81,97.9,97.81,97.84,5422.0,78.752,78.8245,78.752,78.7762,5422.0
2015-10-14 09:50:00,97.83,97.9,97.8,97.9,30566.0,78.7681,78.8245,78.744,78.8245,30566.0
2015-10-14 09:55:00,97.92,97.97,97.89,97.92,6878.0,78.8406,78.8809,78.8165,78.8406,6878.0
2015-10-14 10:00:00,97.95,97.95,97.84,97.92,7059.0,78.8648,78.8648,78.7762,78.8406,7059.0
2015-10-14 10:05:00,97.96,97.99,97.87,97.91,14994.0,78.8728,78.897,78.8004,78.8326,14994.0
2015-10-14 10:10:00,97.91,97.91,97.87,97.88,3983.0,78.8326,78.8326,78.8004,78.8084,3983.0
2015-10-14 10:15:00,97.8,97.83,97.77,97.78,12186.0,78.744,78.7681,78.7198,78.7279,12186.0
2015-10-14 10:20:00,97.76,97.76,97.66,97.68,11377.0,78.7118,78.7118,78.6313,78.6474,11377.0
2015-10-14 10:25:00,97.68,97.7,97.59,97.65,12752.0,78.6474,78.6635,78.5749,78.6232,12752.0
2015-10-14 10:30:00,97.62,97.73,97.58,97.7,7324.0,78.5991,78.6876,78.5669,78.6635,7324.0
2015-10-14 10:35:00,97.68,97.68,97.48,97.5,31127.0,78.6474,78.6474,78.4863,78.5024,31127.0
2015-10-14 10:40:00,97.51,97.54,97.47,97.47,12073.0,78.5105,78.5346,78.4783,78.4783,12073.0
2015-10-14 10:45:00,97.47,97.47,97.34,97.37,13524.0,78.4783,78.4783,78.3736,78.3978,13524.0
2015-10-14 10:50:00,97.38,97.46,97.37,97.41,15897.0,78.4058,78.4702,78.3978,78.43,15897.0
2015-10-14 10:55:00,97.4,97.46,97.39,97.44,9534.0,78.4219,78.4702,78.4139,78.4541,9534.0
2015-10-14 11:00:00,97.44,97.52,97.35,97.52,8357.0,78.4541,78.5185,78.3817,78.5185,8357.0
2015-10-14 11:05:00,97.55,97.55,97.42,97.49,15826.0,78.5427,78.5427,78.438,78.4944,15826.0
2015-10-14 11:10:00,97.43,97.45,97.39,97.39,5305.0,78.4461,78.4622,78.4139,78.4139,5305.0
2015-10-14 11:15:00,97.39,97.39,97.3,97.31,10486.0,78.4139,78.4139,78.3414,78.3495,10486.0
2015-10-14 11:20:00,97.3,97.33,97.27,97.33,10678.0,78.3414,78.3656,78.3173,78.3656,10678.0
2015-10-14 11:25:00,97.32,97.43,97.32,97.4,7562.0,78.3575,78.4461,78.3575,78.4219,7562.0
2015-10-14 11:30:00,97.37,97.41,97.32,97.35,8586.0,78.3978,78.43,78.3575,78.3817,8586.0
2015-10-14 11:35:00,97.38,97.54,97.34,97.54,7956.0,78.4058,78.5346,78.3736,78.5346,7956.0
2015-10-14 11:40:00,97.53,97.58,97.52,97.55,10988.0,78.5266,78.5669,78.5185,78.5427,10988.0
2015-10-14 11:45:00,97.55,97.55,97.43,97.45,54738.0,78.5427,78.5427,78.4461,78.4622,54738.0
2015-10-14 11:50:00,97.44,97.57,97.44,97.55,39882.0,78.4541,78.5588,78.4541,78.5427,39882.0
2015-10-14 11:55:00,97.52,97.6,97.51,97.6,7573.0,78.5185,78.583,78.5105,78.583,7573.0
2015-10-14 12:00:00,97.59,97.6,97.54,97.54,17301.0,78.5749,78.583,78.5346,78.5346,17301.0
2015-10-14 12:05:00,97.53,97.53,97.4,97.41,24758.0,78.5266,78.5266,78.4219,78.43,24758.0
2015-10-14 12:10:00,97.4,97.45,97.39,97.45,76799.0,78.4219,78.4622,78.4139,78.4622,76799.0
2015-10-14 12:15:00,97.45,97.48,97.42,97.48,39736.0,78.4622,78.4863,78.438,78.4863,39736.0
2015-10-14 12:20:00,97.47,97.59,97.44,97.58,9019.0,78.4783,78.5749,78.4541,78.5669,9019.0
2015-10-14 12:25:00,97.59,97.61,97.57,97.57,10381.0,78.5749,78.591,78.5588,78.5588,10381.0
2015-10-14 12:30:00,97.57,97.69,97.55,97.67,9398.0,78.5588,78.6554,78.5427,78.6393,9398.0
2015-10-14 12:35:00,97.68,97.69,97.62,97.69,15611.0,78.6474,78.6554,78.5991,78.6554,15611.0
2015-10-14 12:40:00,97.69,97.81,97.68,97.77,10898.0,78.6554,78.752,78.6474,78.7198,10898.0
2015-10-14 12:45:00,97.78,97.85,97.77,97.79,18685.0,78.7279,78.7842,78.7198,78.7359,18685.0
2015-10-14 12:50:00,97.79,97.91,97.79,97.86,29295.0,78.7359,78.8326,78.7359,78.7923,29295.0
2015-10-14 12:55:00,97.88,97.89,97.78,97.79,39811.0,78.8084,78.8165,78.7279,78.7359,39811.0
2015-10-14 13:00:00,97.79,97.82,97.71,97.71,4194.0,78.7359,78.7601,78.6715,78.6715,4194.0
2015-10-14 13:05:00,97.71,97.74,97.71,97.73,10403.0,78.6715,78.6957,78.6715,78.6876,10403.0
2015-10-14 13:10:00,97.74,97.8,97.73,97.8,8497.0,78.6957,78.744,78.6876,78.744,8497.0
2015-10-14 13:15:00,97.82,97.83,97.7,97.71,176251.0,78.7601,78.7681,78.6635,78.6715,176251.0
2015-10-14 13:20:00,97.7,97.7,97.62,97.66,38953.0,78.6635,78.6635,78.5991,78.6313,38953.0
2015-10-14 13:25:00,97.63,97.66,97.61,97.64,3389.0,78.6071,78.6313,78.591,78.6152,3389.0
2015-10-14 13:30:00,97.61,97.7,97.6,97.69,3971.0,78.591,78.6635,78.583,78.6554,3971.0
2015-10-14 13:35:00,97.7,97.72,97.67,97.68,6314.0,78.6635,78.6796,78.6393,78.6474,6314.0
2015-10-14 13:40:00,97.65,97.69,97.62,97.67,3147.0,78.6232,78.6554,78.5991,78.6393,3147.0
2015-10-14 13:45:00,97.68,97.72,97.68,97.69,6081.0,78.6474,78.6796,78.6474,78.6554,6081.0
2015-10-14 13:50:00,97.67,97.7,97.6,97.67,9222.0,78.6393,78.6635,78.583,78.6393,9222.0
2015-10-14 13:55:00,97.67,97.69,97.62,97.69,2185.0,78.6393,78.6554,78.5991,78.6554,2185.0
2015-10-14 14:00:00,97.71,97.78,97.63,97.64,34096.0,78.6715,78.7279,78.6071,78.6152,34096.0
2015-10-14 14:05:00,97.63,97.64,97.45,97.51,13868.0,78.6071,78.6152,78.4622,78.5105,13868.0
2015-10-14 14:10:00,97.5,97.57,97.45,97.55,14009.0,78.5024,78.5588,78.4622,78.5427,14009.0
2015-10-14 14:15:00,97.55,97.55,97.45,97.45,22322.0,78.5427,78.5427,78.4622,78.4622,22322.0
2015-10-14 14:20:00,97.44,97.53,97.44,97.46,23079.0,78.4541,78.5266,78.4541,78.4702,23079.0
2015-10-14 14:25:00,97.44,97.49,97.35,97.36,55801.0,78.4541,78.4944,78.3817,78.3897,55801.0
2015-10-14 14:30:00,97.34,97.4,97.29,97.3,38644.0,78.3736,78.4219,78.3334,78.3414,38644.0
2015-10-14 14:35:00,97.31,97.39,97.27,97.39,18021.0,78.3495,78.4139,78.3173,78.4139,18021.0
2015-10-14 14:40:00,97.39,97.39,97.29,97.3,5665.0,78.4139,78.4139,78.3334,78.3414,5665.0
2015-10-14 14:45:00,97.29,97.31,97.24,97.27,64388.0,78.3334,78.3495,78.2931,78.3173,64388.0
2015-10-14 14:50:00,97.26,97.29,97.22,97.24,32739.0,78.3092,78.3334,78.277,78.2931,32739.0
2015-10-14 14:55:00,97.24,97.29,97.23,97.28,8825.0,78.2931,78.3334,78.2851,78.3253,8825.0
2015-10-14 15:00:00,97.3,97.39,97.29,97.38,11232.0,78.3414,78.4139,78.3334,78.4058,11232.0
2015-10-14 15:05:00,97.37,97.42,97.35,97.41,39169.0,78.3978,78.438,78.3817,78.43,39169.0
2015-10-14 15:10:00,97.4,97.47,97.39,97.42,93617.0,78.4219,78.4783,78.4139,78.438,93617.0
2015-10-14 15:15:00,97.41,97.41,97.29,97.3,4143.0,78.43,78.43,78.3334,78.3414,4143.0
2015-10-14 15:20:00,97.3,97.34,97.23,97.34,19126.0,78.3414,78.3736,78.2851,78.3736,19126.0
2015-10-14 15:25:00,97.31,97.42,97.28,97.41,77558.0,78.3495,78.438,78.3253,78.43,77558.0
2015-10-14 15:30:00,97.42,97.53,97.42,97.48,26135.0,78.438,78.5266,78.438,78.4863,26135.0
2015-10-14 15:35:00,97.48,97.49,97.42,97.45,13796.0,78.4863,78.4944,78.438,78.4622,13796.0
2015-10-14 15:40:00,97.44,97.52,97.4,97.45,11727.0,78.4541,78.5185,78.4219,78.4622,11727.0
2015-10-14 15:45:00,97.44,97.48,97.39,97.42,27521.0,78.4541,78.4863,78.4139,78.438,27521.0
2015-10-14 15:50:00,97.42,97.42,97.3,97.31,46141.0,78.438,78.438,78.3414,78.3495,46141.0
2015-10-14 15:55:00,97.3,97.43,97.28,97.39,30604.0,78.3414,78.4461,78.3253,78.4139,30604.0
2015-10-15 09:30:00,97.73,97.85,97.65,97.66,17456.0,78.6876,78.7842,78.6232,78.6313,17456.0
2015-10-15 09:35:00,97.67,97.7,97.58,97.66,5778.0,78.6393,78.6635,78.5669,78.6313,5778.0
2015-10-15 09:40:00,97.61,97.79,97.61,97.77,62124.0,78.591,78.7359,78.591,78.7198,62124.0
2015-10-15 09:45:00,97.79,97.8,97.75,97.75,8913.0,78.7359,78.744,78.7037,78.7037,8913.0
2015-10-15 09:50:00,97.75,97.77,97.65,97.68,44744.0,78.7037,78.7198,78.6232,78.6474,44744.0
2015-10-15 09:55:00,97.66,97.73,97.65,97.73,13780.0,78.6313,78.6876,78.6232,78.6876,13780.0
2015-10-15 10:00:00,97.72,97.83,97.66,97.69,52107.0,78.6796,78.7681,78.6313,78.6554,52107.0
2015-10-15 10:05:00,97.69,97.78,97.68,97.73,12088.0,78.6554,78.7279,78.6474,78.6876,12088.0
2015-10-15 10:10:00,97.75,97.86,97.71,97.84,6023.0,78.7037,78.7923,78.6715,78.7762,6023.0
2015-10-15 10:15:00,97.84,97.87,97.81,97.86,9079.0,78.7762,78.8004,78.752,78.7923,9079.0
2015-10-15 10:20:00,97.88,97.88,97.8,97.82,6886.0,78.8084,78.8084,78.744,78.7601,6886.0
2015-10-15 10:25:00,97.82,97.83,97.73,97.77,45264.0,78.7601,78.7681,78.6876,78.7198,45264.0
2015-10-15 10:30:00,97.76,97.85,97.67,97.83,23299.0,78.7118,78.7842,78.6393,78.7681,23299.0
2015-10-15 10:35:00,97.83,97.88,97.81,97.85,12319.0,78.7681,78.8084,78.752,78.7842,12319.0
2015-10-15 10:40:00,97.86,97.95,97.86,97.89,18984.0,78.7923,78.8648,78.7923,78.8165,18984.0
2015-10-15 10:45:00,97.89,98.01,97.87,98.01,29841.0,78.8165,78.9131,78.8004,78.9131,29841.0
2015-10-15 10:50:00,98.02,98.05,97.97,97.97,21684.0,78.9211,78.9453,78.8809,78.8809,21684.0
2015-10-15 10:55:00,97.98,98.01,97.95,97.99,8844.0,78.8889,78.9131,78.8648,78.897,8844.0
2015-10-15 11:00:00,97.97,98.02,97.89,98.0,26367.0,78.8809,78.9211,78.8165,78.905,26367.0
2015-10-15 11:05:00,98.0,98.0,97.93,97.93,18975.0,78.905,78.905,78.8487,78.8487,18975.0
2015-10-15 11:10:00,97.93,97.94,97.82,97.83,10699.0,78.8487,78.8567,78.7601,78.7681,10699.0
2015-10-15 11:15:00,97.82,97.85,97.75,97.77,6086.0,78.7601,78.7842,78.7037,78.7198,6086.0
2015-10-15 11:20:00,97.76,97.77,97.73,97.76,5810.0,78.7118,78.7198,78.6876,78.7118,5810.0
2015-10-15 11:25:00,97.75,97.85,97.75,97.84,20390.0,78.7037,78.7842,78.7037,78.7762,20390.0
2015-10-15 11:30:00,97.83,97.88,97.8,97.81,10295.0,78.7681,78.8084,78.744,78.752,10295.0
2015-10-15 11:35:00,97.82,97.84,97.74,97.74,24968.0,78.7601,78.7762,78.6957,78.6957,24968.0
2015-10-15 11:40:00,97.72,97.73,97.64,97.64,11362.0,78.6796,78.6876,78.6152,78.6152,11362.0
2015-10-15 11:45:00,97.64,97.7,97.61,97.65,8038.0,78.6152,78.6635,78.591,78.6232,8038.0
2015-10-15 11:50:00,97.61,97.61,97.54,97.59,12558.0,78.591,78.591,78.5346,78.5749,12558.0
2015-10-15 11:55:00,97.58,97.59,97.48,97.57,24046.0,78.5669,78.5749,78.4863,78.5588,24046.0
2015-10-15 12:00:00,97.56,97.71,97.55,97.68,16374.0,78.5508,78.6715,78.5427,78.6474,16374.0
2015-10-15 12:05:00,97.68,97.7,97.65,97.7,9644.0,78.6474,78.6635,78.6232,78.6635,9644.0
2015-10-15 12:10:00,97.71,97.77,97.7,97.72,19431.0,78.6715,78.7198,78.6635,78.6796,19431.0
2015-10-15 12:15:00,97.71,97.8,97.69,97.8,9306.0,78.6715,78.744,78.6554,78.744,9306.0
2015-10-15 12:20:00,97.8,97.9,97.77,97.86,16614.0,78.744,78.8245,78.7198,78.7923,16614.0
2015-10-15 12:25:00,97.88,97.93,97.87,97.93,30691.0,78.8084,78.8487,78.8004,78.8487,30691.0
2015-10-15 12:30:00,97.94,97.94,97.87,97.87,5884.0,78.8567,78.8567,78.8004,78.8004,5884.0
2015-10-15 12:35:00,97.87,97.89,97.85,97.88,6560.0,78.8004,78.8165,78.7842,78.8084,6560.0
2015-10-15 12:40:00,97.88,97.96,97.82,97.95,5597.0,78.8084,78.8728,78.7601,78.8648,5597.0
2015-10-15 12:45:00,97.97,97.97,97.91,97.94,3004.0,78.8809,78.8809,78.8326,78.8567,3004.0
2015-10-15 12:50:00,97.94,97.96,97.89,97.95,43956.0,78.8567,78.8728,78.8165,78.8648,43956.0
2015-10-15 12:55:00,97.96,98.01,97.96,98.01,6394.0,78.8728,78.9131,78.8728,78.9131,6394.0
2015-10-15 13:00:00,98.02,98.05,98.0,98.05,8906.0,78.9211,78.9453,78.905,78.9453,8906.0
2015-10-15 13:05:00,98.07,98.2,98.07,98.15,25682.0,78.9614,79.0661,78.9614,79.0258,25682.0
2015-10-15 13:10:00,98.15,98.17,98.14,98.15,9690.0,79.0258,79.0419,79.0177,79.0258,9690.0
2015-10-15 13:15:00,98.17,98.23,98.15,98.2,27247.0,79.0419,79.0902,79.0258,79.0661,27247.0
2015-10-15 13:20:00,98.2,98.24,98.18,98.21,31440.0,79.0661,79.0983,79.0499,79.0741,31440.0
2015-10-15 13:25:00,98.23,98.34,98.23,98.3,28708.0,79.0902,79.1788,79.0902,79.1466,28708.0
2015-10-15 13:30:00,98.3,98.3,98.25,98.25,6709.0,79.1466,79.1466,79.1063,79.1063,6709.0
2015-10-15 13:35:00,98.24,98.34,98.24,98.31,12759.0,79.0983,79.1788,79.0983,79.1546,12759.0
2015-10-15 13:40:00,98.3,98.31,98.24,98.25,7430.0,79.1466,79.1546,79.0983,79.1063,7430.0
2015-10-15 13:45:00,98.26,98.28,98.22,98.22,7027.0,79.1144,79.1305,79.0822,79.0822,7027.0
2015-10-15 13:50:00,98.24,98.3,98.23,98.3,8715.0,79.0983,79.1466,79.0902,79.1466,8715.0
2015-10-15 13:55:00,98.29,98.39,98.29,98.32,61130.0,79.1385,79.219,79.1385,79.1627,61130.0
2015-10-15 14:00:00,98.32,98.38,98.32,98.37,11131.0,79.1627,79.211,79.1627,79.2029,11131.0
2015-10-15 14:05:00,98.38,98.38,98.29,98.34,9573.0,79.211,79.211,79.1385,79.1788,9573.0
2015-10-15 14:10:00,98.35,98.43,98.32,98.4,18249.0,79.1868,79.2512,79.1627,79.2271,18249.0
2015-10-15 14:15:00,98.41,98.46,98.4,98.46,31691.0,79.2351,79.2754,79.2271,79.2754,31691.0
2015-10-15 14:20:00,98.45,98.47,98.41,98.43,12443.0,79.2673,79.2834,79.2351,79.2512,12443.0
2015-10-15 14:25:00,98.43,98.44,98.4,98.41,5301.0,79.2512,79.2593,79.2271,79.2351,5301.0
2015-10-15 14:30:00,98.43,98.53,98.42,98.53,14265.0,79.2512,79.3318,79.2432,79.3318,14265.0
2015-10-15 14:35:00,98.54,98.59,98.51,98.59,22056.0,79.3398,79.3801,79.3156,79.3801,22056.0
2015-10-15 14:40:00,98.59,98.68,98.58,98.66,17786.0,79.3801,79.4525,79.372,79.4364,17786.0
2015-10-15 14:45:00,98.67,98.71,98.6,98.62,8209.0,79.4445,79.4767,79.3881,79.4042,8209.0
2015-10-15 14:50:00,98.63,98.65,98.58,98.65,23939.0,79.4123,79.4284,79.372,79.4284,23939.0
2015-10-15 14:55:00,98.63,98.69,98.62,98.65,16431.0,79.4123,79.4606,79.4042,79.4284,16431.0
2015-10-15 15:00:00,98.66,98.77,98.64,98.76,30158.0,79.4364,79.525,79.4203,79.5169,30158.0
2015-10-15 15:05:00,98.76,98.77,98.65,98.66,9893.0,79.5169,79.525,79.4284,79.4364,9893.0
2015-10-15 15:10:00,98.66,98.69,98.64,98.68,9079.0,79.4364,79.4606,79.4203,79.4525,9079.0
2015-10-15 15:15:00,98.69,98.77,98.69,98.76,12770.0,79.4606,79.525,79.4606,79.5169,12770.0
2015-10-15 15:20:00,98.77,98.87,98.76,98.79,56829.0,79.525,79.6055,79.5169,79.5411,56829.0
2015-10-15 15:25:00,98.79,98.83,98.74,98.82,24482.0,79.5411,79.5733,79.5008,79.5652,24482.0
2015-10-15 15:30:00,98.82,98.82,98.76,98.77,111393.0,79.5652,79.5652,79.5169,79.525,111393.0
2015-10-15 15:35:00,98.78,98.78,98.72,98.74,18657.0,79.533,79.533,79.4847,79.5008,18657.0
2015-10-15 15:40:00,98.74,98.74,98.68,98.74,26991.0,79.5008,79.5008,79.4525,79.5008,26991.0
2015-10-15 15:45:00,98.75,98.81,98.73,98.78,12370.0,79.5089,79.5572,79.4928,79.533,12370.0
2015-10-15 15:50:00,98.78,98.84,98.78,98.84,59445.0,79.533,79.5813,79.533,79.5813,59445.0
2015-10-15 15:55:00,98.84,98.87,98.83,98.87,101726.0,79.5813,79.6055,79.5733,79.6055,101726.0
2015-10-16 09:30:00,99.09,99.27,99.07,99.2,16797.0,79.7826,79.9276,79.7665,79.8712,16797.0
2015-10-16 09:35:00,99.21,99.23,99.12,99.2,14242.0,79.8793,79.8954,79.8068,79.8712,14242.0
2015-10-16 09:40:00,99.21,99.21,98.98,98.98,22288.0,79.8793,79.8793,79.6941,79.6941,22288.0
2015-10-16 09:45:00,99.01,99.02,98.9,98.92,34637.0,79.7182,79.7263,79.6297,79.6458,34637.0
2015-10-16 09:50:00,98.91,99.04,98.9,98.98,33384.0,79.6377,79.7424,79.6297,79.6941,33384.0
2015-10-16 09:55:00,98.96,99.01,98.94,98.98,19388.0,79.678,79.7182,79.6619,79.6941,19388.0
2015-10-16 10:00:00,99.01,99.1,98.92,99.07,13074.0,79.7182,79.7907,79.6458,79.7665,13074.0
2015-10-16 10:05:00,99.0,99.04,98.95,98.95,11742.0,79.7102,79.7424,79.6699,79.6699,11742.0
2015-10-16 10:10:00,98.97,99.0,98.95,98.95,48069.0,79.686,79.7102,79.6699,79.6699,48069.0
2015-10-16 10:15:00,98.93,98.94,98.83,98.86,12282.0,79.6538,79.6619,79.5733,79.5975,12282.0
2015-10-16 10:20:00,98.85,98.87,98.8,98.82,46672.0,79.5894,79.6055,79.5491,79.5652,46672.0
2015-10-16 10:25:00,98.82,98.82,98.73,98.81,29266.0,79.5652,79.5652,79.4928,79.5572,29266.0
2015-10-16 10:30:00,98.81,98.81,98.75,98.77,10916.0,79.5572,79.5572,79.5089,79.525,10916.0
2015-10-16 10:35:00,98.77,98.88,98.77,98.88,11281.0,79.525,79.6136,79.525,79.6136,11281.0
2015-10-16 10:40:00,98.87,98.9,98.83,98.83,10221.0,79.6055,79.6297,79.5733,79.5733,10221.0
2015-10-16 10:45:00,98.83,98.9,98.83,98.87,8595.0,79.5733,79.6297,79.5733,79.6055,8595.0
2015-10-16 10:50:00,98.89,98.89,98.82,98.88,7461.0,79.6216,79.6216,79.5652,79.6136,7461.0
2015-10-16 10:55:00,98.89,98.91,98.86,98.86,5204.0,79.6216,79.6377,79.5975,79.5975,5204.0
2015-10-16 11:00:00,98.87,98.92,98.87,98.91,30851.0,79.6055,79.6458,79.6055,79.6377,30851.0
2015-10-16 11:05:00,98.91,98.96,98.85,98.94,27720.0,79.6377,79.678,79.5894,79.6619,27720.0
2015-10-16 11:10:00,98.93,98.97,98.9,98.9,60502.0,79.6538,79.686,79.6297,79.6297,60502.0
2015-10-16 11:15:00,98.91,98.96,98.88,98.96,15493.0,79.6377,79.678,79.6136,79.678,15493.0
2015-10-16 11:20:00,98.95,98.96,98.91,98.91,18838.0,79.6699,79.678,79.6377,79.6377,18838.0
2015-10-16 11:25:00,98.91,98.94,98.88,98.9,5725.0,79.6377,79.6619,79.6136,79.6297,5725.0
2015-10-16 11:30:00,98.93,98.98,98.92,98.97,67216.0,79.6538,79.6941,79.6458,79.686,67216.0
2015-10-16 11:35:00,98.96,98.96,98.88,98.9,16701.0,79.678,79.678,79.6136,79.6297,16701.0
2015-10-16 11:40:00,98.91,98.94,98.9,98.91,36445.0,79.6377,79.6619,79.6297,79.6377,36445.0
2015-10-16 11:45:00,98.92,99.0,98.92,98.98,51051.0,79.6458,79.7102,79.6458,79.6941,51051.0
2015-10-16 11:50:00,98.98,99.08,98.98,99.05,57217.0,79.6941,79.7746,79.6941,79.7504,57217.0
2015-10-16 11:55:00,99.05,99.11,99.04,99.11,5100.0,79.7504,79.7987,79.7424,79.7987,5100.0
2015-10-16 12:00:00,99.11,99.11,99.03,99.04,12818.0,79.7987,79.7987,79.7343,79.7424,12818.0
2015-10-16 12:05:00,99.04,99.05,98.94,98.94,10854.0,79.7424,79.7504,79.6619,79.6619,10854.0
2015-10-16 12:10:00,98.94,98.95,98.9,98.9,11391.0,79.6619,79.6699,79.6297,79.6297,11391.0
2015-10-16 12:15:00,98.89,98.93,98.85,98.92,4835.0,79.6216,79.6538,79.5894,79.6458,4835.0
2015-10-16 12:20:00,98.93,98.93,98.89,98.89,1600.0,79.6538,79.6538,79.6216,79.6216,1600.0
2015-10-16 12:25:00,98.89,98.92,98.86,98.87,4431.0,79.6216,79.6458,79.5975,79.6055,4431.0
2015-10-16 12:30:00,98.86,98.9,98.85,98.9,5244.0,79.5975,79.6297,79.5894,79.6297,5244.0
2015-10-16 12:35:00,98.89,98.89,98.83,98.88,3765.0,79.6216,79.6216,79.5733,79.6136,3765.0
2015-10-16 12:40:00,98.88,98.88,98.78,98.79,7829.0,79.6136,79.6136,79.533,79.5411,7829.0
2015-10-16 12:45:00,98.79,98.87,98.79,98.86,22034.0,79.5411,79.6055,79.5411,79.5975,22034.0
2015-10-16 12:50:00,98.88,98.88,98.84,98.87,4326.0,79.6136,79.6136,79.5813,79.6055,4326.0
2015-10-16 12:55:00,98.9,98.91,98.87,98.89,7189.0,79.6297,79.6377,79.6055,79.6216,7189.0
2015-10-16 13:00:00,98.89,98.92,98.84,98.92,11164.0,79.6216,79.6458,79.5813,79.6458,11164.0
2015-10-16 13:05:00,98.93,98.94,98.85,98.88,3393.0,79.6538,79.6619,79.5894,79.6136,3393.0
2015-10-16 13:10:00,98.9,98.94,98.89,98.89,193669.0,79.6297,79.6619,79.6216,79.6216,193669.0
2015-10-16 13:15:00,98.89,98.91,98.88,98.91,2839.0,79.6216,79.6377,79.6136,79.6377,2839.0
2015-10-16 13:20:00,98.91,98.94,98.89,98.91,16526.0,79.6377,79.6619,79.6216,79.6377,16526.0
2015-10-16 13:25:00,98.87,98.88,98.83,98.83,24299.0,79.6055,79.6136,79.5733,79.5733,24299.0
2015-10-16 13:30:00,98.84,98.86,98.83,98.84,2368.0,79.5813,79.5975,79.5733,79.5813,2368.0
2015-10-16 13:35:00,98.83,98.9,98.83,98.85,9568.0,79.5733,79.6297,79.5733,79.5894,9568.0
2015-10-16 13:40:00,98.86,98.88,98.83,98.83,219545.0,79.5975,79.6136,79.5733,79.5733,219545.0
2015-10-16 13:45:00,98.82,98.85,98.76,98.78,406706.0,79.5652,79.5894,79.5169,79.533,406706.0
2015-10-16 13:50:00,98.78,98.82,98.76,98.77,513725.0,79.533,79.5652,79.5169,79.525,513725.0
2015-10-16 13:55:00,98.77,98.78,98.66,98.68,381109.0,79.525,79.533,79.4364,79.4525,381109.0
2015-10-16 14:00:00,98.68,98.71,98.6,98.66,243751.0,79.4525,79.4767,79.3881,79.4364,243751.0
2015-10-16 14:05:00,98.64,98.71,98.64,98.67,12937.0,79.4203,79.4767,79.4203,79.4445,12937.0
2015-10-16 14:10:00,98.67,98.76,98.66,98.75,17300.0,79.4445,79.5169,79.4364,79.5089,17300.0
2015-10-16 14:15:00,98.76,98.81,98.76,98.79,19184.0,79.5169,79.5572,79.5169,79.5411,19184.0
2015-10-16 14:20:00,98.78,98.84,98.77,98.84,8675.0,79.533,79.5813,79.525,79.5813,8675.0
2015-10-16 14:25:00,98.85,98.91,98.83,98.88,62053.0,79.5894,79.6377,79.5733,79.6136,62053.0
2015-10-16 14:30:00,98.9,98.92,98.89,98.91,15505.0,79.6297,79.6458,79.6216,79.6377,15505.0
2015-10-16 14:35:00,98.93,99.0,98.93,98.99,50706.0,79.6538,79.7102,79.6538,79.7021,50706.0
2015-10-16 14:40:00,98.99,99.09,98.96,99.08,76830.0,79.7021,79.7826,79.678,79.7746,76830.0
2015-10-16 14:45:00,99.09,99.1,99.03,99.06,174362.0,79.7826,79.7907,79.7343,79.7585,174362.0
2015-10-16 14:50:00,99.06,99.12,99.04,99.09,110535.0,79.7585,79.8068,79.7424,79.7826,110535.0
2015-10-16 14:55:00,99.09,99.1,99.05,99.07,31244.0,79.7826,79.7907,79.7504,79.7665,31244.0
2015-10-16 15:00:00,99.08,99.12,99.08,99.1,5115.0,79.7746,79.8068,79.7746,79.7907,5115.0
2015-10-16 15:05:00,99.12,99.12,99.06,99.08,69289.0,79.8068,79.8068,79.7585,79.7746,69289.0
2015-10-16 15:10:00,99.08,99.09,99.05,99.07,108918.0,79.7746,79.7826,79.7504,79.7665,108918.0
2015-10-16 15:15:00,99.07,99.13,99.06,99.13,10775.0,79.7665,79.8148,79.7585,79.8148,10775.0
2015-10-16 15:20:00,99.14,99.17,99.12,99.16,28432.0,79.8229,79.847,79.8068,79.839,28432.0
2015-10-16 15:25:00,99.16,99.17,99.12,99.13,25646.0,79.839,79.847,79.8068,79.8148,25646.0
2015-10-16 15:30:00,99.14,99.24,99.14,99.21,25592.0,79.8229,79.9034,79.8229,79.8793,25592.0
2015-10-16 15:35:00,99.22,99.27,99.2,99.25,3246.0,79.8873,79.9276,79.8712,79.9115,3246.0
2015-10-16 15:40:00,99.24,99.25,99.2,99.24,41431.0,79.9034,79.9115,79.8712,79.9034,41431.0
2015-10-16 15:45:00,99.24,99.25,99.17,99.17,72361.0,79.9034,79.9115,79.847,79.847,72361.0
2015-10-16 15:50:00,99.18,99.2,99.14,99.2,79333.0,79.8551,79.8712,79.8229,79.8712,79333.0
2015-10-16 15:55:00,99.21,99.28,99.19,99.22,37688.0,79.8793,79.9356,79.8632,79.8873,37688.0
2015-10-19 09:30:00,98.88,98.88,98.73,98.81,13156.0,79.6136,79.6136,79.4928,79.5572,13156.0
2015-10-19 09:35:00,98.81,98.85,98.65,98.65,22640.0,79.5572,79.5894,79.4284,79.4284,22640.0
2015-10-19 09:40:00,98.67,98.74,98.59,98.74,12008.0,79.4445,79.5008,79.3801,79.5008,12008.0
2015-10-19 09:45:00,98.75,98.93,98.75,98.9,22276.0,79.5089,79.6538,79.5089,79.6297,22276.0
2015-10-19 09:50:00,98.92,98.97,98.9,98.97,19089.0,79.6458,79.686,79.6297,79.686,19089.0
2015-10-19 09:55:00,98.94,98.98,98.9,98.98,7379.0,79.6619,79.6941,79.6297,79.6941,7379.0
2015-10-19 10:00:00,98.95,99.0,98.92,98.96,40129.0,79.6699,79.7102,79.6458,79.678,40129.0
2015-10-19 10:05:00,98.92,98.93,98.88,98.91,9913.0,79.6458,79.6538,79.6136,79.6377,9913.0
2015-10-19 10:10:00,98.89,99.0,98.86,98.99,31352.0,79.6216,79.7102,79.5975,79.7021,31352.0
2015-10-19 10:15:00,98.98,98.98,98.93,98.97,15069.0,79.6941,79.6941,79.6538,79.686,15069.0
2015-10-19 10:20:00,98.98,99.0,98.88,98.88,17191.0,79.6941,79.7102,79.6136,79.6136,17191.0
2015-10-19 10:25:00,98.88,98.91,98.84,98.87,45282.0,79.6136,79.6377,79.5813,79.6055,45282.0
2015-10-19 10:30:00,98.86,98.87,98.79,98.81,54453.0,79.5975,79.6055,79.5411,79.5572,54453.0
2015-10-19 10:35:00,98.78,98.84,98.74,98.8,57543.0,79.533,79.5813,79.5008,79.5491,57543.0
2015-10-19 10:40:00,98.8,98.91,98.8,98.9,43152.0,79.5491,79.6377,79.5491,79.6297,43152.0
2015-10-19 10:45:00,98.88,98.91,98.85,98.87,27274.0,79.6136,79.6377,79.5894,79.6055,27274.0
2015-10-19 10:50:00,98.86,98.89,98.81,98.84,14615.0,79.5975,79.6216,79.5572,79.5813,14615.0
2015-10-19 10:55:00,98.85,98.9,98.8,98.9,59369.0,79.5894,79.6297,79.5491,79.6297,59369.0
2015-10-19 11:00:00,98.89,98.89,98.76,98.81,31982.0,79.6216,79.6216,79.5169,79.5572,31982.0
2015-10-19 11:05:00,98.8,98.86,98.75,98.86,29201.0,79.5491,79.5975,79.5089,79.5975,29201.0
2015-10-19 11:10:00,98.85,98.89,98.81,98.87,14315.0,79.5894,79.6216,79.5572,79.6055,14315.0
2015-10-19 11:15:00,98.88,98.93,98.86,98.9,10913.0,79.6136,79.6538,79.5975,79.6297,10913.0
2015-10-19 11:20:00,98.9,98.93,98.89,98.92,10975.0,79.6297,79.6538,79.6216,79.6458,10975.0
2015-10-19 11:25:00,98.93,98.94,98.89,98.9,33171.0,79.6538,79.6619,79.6216,79.6297,33171.0
2015-10-19 11:30:00,98.89,99.0,98.89,98.98,28294.0,79.6216,79.7102,79.6216,79.6941,28294.0
2015-10-19 11:35:00,98.99,99.03,98.98,99.02,20949.0,79.7021,79.7343,79.6941,79.7263,20949.0
2015-10-19 11:40:00,99.02,99.04,98.99,99.0,11519.0,79.7263,79.7424,79.7021,79.7102,11519.0
2015-10-19 11:45:00,98.99,99.01,98.96,99.0,11554.0,79.7021,79.7182,79.678,79.7102,11554.0
2015-10-19 11:50:00,99.0,99.06,99.0,99.02,13987.0,79.7102,79.7585,79.7102,79.7263,13987.0
2015-10-19 11:55:00,99.01,99.02,98.97,98.97,3926.0,79.7182,79.7263,79.686,79.686,3926.0
2015-10-19 12:00:00,98.98,99.02,98.93,98.93,34748.0,79.6941,79.7263,79.6538,79.6538,34748.0
2015-10-19 12:05:00,98.91,98.93,98.89,98.92,22977.0,79.6377,79.6538,79.6216,79.6458,22977.0
2015-10-19 12:10:00,98.94,98.95,98.91,98.92,6077.0,79.6619,79.6699,79.6377,79.6458,6077.0
2015-10-19 12:15:00,98.93,98.95,98.89,98.91,26524.0,79.6538,79.6699,79.6216,79.6377,26524.0
2015-10-19 12:20:00,98.89,98.93,98.87,98.89,12725.0,79.6216,79.6538,79.6055,79.6216,12725.0
2015-10-19 12:25:00,98.89,98.93,98.89,98.93,5836.0,79.6216,79.6538,79.6216,79.6538,5836.0
2015-10-19 12:30:00,98.93,98.93,98.87,98.9,5338.0,79.6538,79.6538,79.6055,79.6297,5338.0
2015-10-19 12:35:00,98.92,98.97,98.91,98.94,11738.0,79.6458,79.686,79.6377,79.6619,11738.0
2015-10-19 12:40:00,98.95,98.97,98.94,98.95,4764.0,79.6699,79.686,79.6619,79.6699,4764.0
2015-10-19 12:45:00,98.97,98.97,98.9,98.92,10108.0,79.686,79.686,79.6297,79.6458,10108.0
2015-10-19 12:50:00,98.9,98.92,98.87,98.92,6165.0,79.6297,79.6458,79.6055,79.6458,6165.0
2015-10-19 12:55:00,98.9,98.94,98.89,98.89,1736.0,79.6297,79.6619,79.6216,79.6216,1736.0
2015-10-19 13:00:00,98.92,98.93,98.9,98.91,2019.0,79.6458,79.6538,79.6297,79.6377,2019.0
2015-10-19 13:05:00,98.9,98.9,98.84,98.85,3863.0,79.6297,79.6297,79.5813,79.5894,3863.0
2015-10-19 13:10:00,98.85,98.87,98.8,98.81,6074.0,79.5894,79.6055,79.5491,79.5572,6074.0
2015-10-19 13:15:00,98.81,98.82,98.74,98.75,13582.0,79.5572,79.5652,79.5008,79.5089,13582.0
2015-10-19 13:20:00,98.75,98.77,98.69,98.76,83647.0,79.5089,79.525,79.4606,79.5169,83647.0
2015-10-19 13:25:00,98.77,98.78,98.72,98.72,6208.0,79.525,79.533,79.4847,79.4847,6208.0
2015-10-19 13:30:00,98.71,98.74,98.65,98.66,15334.0,79.4767,79.5008,79.4284,79.4364,15334.0
2015-10-19 13:35:00,98.66,98.7,98.63,98.7,31370.0,79.4364,79.4686,79.4123,79.4686,31370.0
2015-10-19 13:40:00,98.67,98.74,98.67,98.68,6733.0,79.4445,79.5008,79.4445,79.4525,6733.0
2015-10-19 13:45:00,98.67,98.74,98.66,98.74,1661.0,79.4445,79.5008,79.4364,79.5008,1661.0
2015-10-19 13:50:00,98.68,98.78,98.68,98.78,5186.0,79.4525,79.533,79.4525,79.533,5186.0
2015-10-19 13:55:00,98.77,98.78,98.74,98.76,5671.0,79.525,79.533,79.5008,79.5169,5671.0
2015-10-19 14:00:00,98.76,98.76,98.7,98.74,14457.0,79.5169,79.5169,79.4686,79.5008,14457.0
2015-10-19 14:05:00,98.74,98.76,98.68,98.68,19873.0,79.5008,79.5169,79.4525,79.4525,19873.0
2015-10-19 14:10:00,98.73,98.75,98.69,98.75,6429.0,79.4928,79.5089,79.4606,79.5089,6429.0
2015-10-19 14:15:00,98.76,98.77,98.7,98.73,16683.0,79.5169,79.525,79.4686,79.4928,16683.0
2015-10-19 14:20:00,98.72,98.75,98.65,98.7,10976.0,79.4847,79.5089,79.4284,79.4686,10976.0
2015-10-19 14:25:00,98.68,98.69,98.65,98.67,19393.0,79.4525,79.4606,79.4284,79.4445,19393.0
2015-10-19 14:30:00,98.67,98.72,98.66,98.71,29118.0,79.4445,79.4847,79.4364,79.4767,29118.0
2015-10-19 14:35:00,98.71,98.82,98.71,98.79,55189.0,79.4767,79.5652,79.4767,79.5411,55189.0
2015-10-19 14:40:00,98.78,98.81,98.77,98.77,12620.0,79.533,79.5572,79.525,79.525,12620.0
2015-10-19 14:45:00,98.77,98.77,98.71,98.71,23819.0,79.525,79.525,79.4767,79.4767,23819.0
2015-10-19 14:50:00,98.7,98.79,98.7,98.76,34666.0,79.4686,79.5411,79.4686,79.5169,34666.0
2015-10-19 14:55:00,98.76,98.79,98.74,98.78,14139.0,79.5169,79.5411,79.5008,79.533,14139.0
2015-10-19 15:00:00,98.78,98.87,98.77,98.84,40555.0,79.533,79.6055,79.525,79.5813,40555.0
2015-10-19 15:05:00,98.83,98.86,98.81,98.82,14302.0,79.5733,79.5975,79.5572,79.5652,14302.0
2015-10-19 15:10:00,98.82,98.87,98.81,98.86,11423.0,79.5652,79.6055,79.5572,79.5975,11423.0
2015-10-19 15:15:00,98.86,98.89,98.85,98.87,8322.0,79.5975,79.6216,79.5894,79.6055,8322.0
2015-10-19 15:20:00,98.87,98.93,98.86,98.92,16983.0,79.6055,79.6538,79.5975,79.6458,16983.0
2015-10-19 15:25:00,98.93,98.97,98.9,98.9,66747.0,79.6538,79.686,79.6297,79.6297,66747.0
2015-10-19 15:30:00,98.9,98.93,98.86,98.87,48225.0,79.6297,79.6538,79.5975,79.6055,48225.0
2015-10-19 15:35:00,98.86,98.91,98.86,98.86,8500.0,79.5975,79.6377,79.5975,79.5975,8500.0
2015-10-19 15:40:00,98.86,98.88,98.83,98.88,13923.0,79.5975,79.6136,79.5733,79.6136,13923.0
2015-10-19 15:45:00,98.88,98.93,98.87,98.91,11600.0,79.6136,79.6538,79.6055,79.6377,11600.0
2015-10-19 15:50:00,98.9,98.93,98.87,98.93,11133.0,79.6297,79.6538,79.6055,79.6538,11133.0
2015-10-19 15:55:00,98.92,99.02,98.9,99.01,29708.0,79.6458,79.7263,79.6297,79.7182,29708.0
2015-10-20 09:30:00,98.82,98.88,98.78,98.84,9110.0,79.5652,79.6136,79.533,79.5813,9110.0
2015-10-20 09:35:00,98.78,98.8,98.72,98.74,9000.0,79.533,79.5491,79.4847,79.5008,9000.0
2015-10-20 09:40:00,98.73,98.81,98.73,98.77,30361.0,79.4928,79.5572,79.4928,79.525,30361.0
2015-10-20 09:45:00,98.82,98.95,98.76,98.95,224277.0,79.5652,79.6699,79.5169,79.6699,224277.0
2015-10-20 09:50:00,98.96,99.05,98.96,99.05,7955.0,79.678,79.7504,79.678,79.7504,7955.0
2015-10-20 09:55:00,99.05,99.07,99.04,99.07,4401.0,79.7504,79.7665,79.7424,79.7665,4401.0
2015-10-20 10:00:00,99.07,99.07,98.98,99.05,7620.0,79.7665,79.7665,79.6941,79.7504,7620.0
2015-10-20 10:05:00,99.08,99.12,99.08,99.11,11345.0,79.7746,79.8068,79.7746,79.7987,11345.0
2015-10-20 10:10:00,99.14,99.16,99.07,99.07,13016.0,79.8229,79.839,79.7665,79.7665,13016.0
2015-10-20 10:15:00,99.08,99.1,99.04,99.08,5754.0,79.7746,79.7907,79.7424,79.7746,5754.0
2015-10-20 10:20:00,99.12,99.17,99.06,99.09,28181.0,79.8068,79.847,79.7585,79.7826,28181.0
2015-10-20 10:25:00,99.11,99.15,99.08,99.11,3854.0,79.7987,79.8309,79.7746,79.7987,3854.0
2015-10-20 10:30:00,99.13,99.17,99.09,99.17,9658.0,79.8148,79.847,79.7826,79.847,9658.0
2015-10-20 10:35:00,99.13,99.22,99.13,99.22,8572.0,79.8148,79.8873,79.8148,79.8873,8572.0
2015-10-20 10:40:00,99.23,99.39,99.23,99.36,90773.0,79.8954,80.0242,79.8954,80.0,90773.0
2015-10-20 10:45:00,99.37,99.39,99.33,99.33,20459.0,80.0081,80.0242,79.9759,79.9759,20459.0
2015-10-20 10:50:00,99.33,99.37,99.31,99.31,37027.0,79.9759,80.0081,79.9598,79.9598,37027.0
2015-10-20 10:55:00,99.3,99.34,99.29,99.33,21323.0,79.9517,79.9839,79.9437,79.9759,21323.0
2015-10-20 11:00:00,99.33,99.33,99.24,99.24,14958.0,79.9759,79.9759,79.9034,79.9034,14958.0
2015-10-20 11:05:00,99.27,99.27,99.15,99.17,18897.0,79.9276,79.9276,79.8309,79.847,18897.0
2015-10-20 11:10:00,99.18,99.18,99.05,99.08,10881.0,79.8551,79.8551,79.7504,79.7746,10881.0
2015-10-20 11:15:00,99.07,99.14,99.02,99.14,16872.0,79.7665,79.8229,79.7263,79.8229,16872.0
2015-10-20 11:20:00,99.1,99.14,99.09,99.14,6111.0,79.7907,79.8229,79.7826,79.8229,6111.0
2015-10-20 11:25:00,99.14,99.19,99.13,99.18,8291.0,79.8229,79.8632,79.8148,79.8551,8291.0
2015-10-20 11:30:00,99.18,99.18,99.1,99.1,15192.0,79.8551,79.8551,79.7907,79.7907,15192.0
2015-10-20 11:35:00,99.07,99.11,99.04,99.11,2496.0,79.7665,79.7987,79.7424,79.7987,2496.0
2015-10-20 11:40:00,99.11,99.17,99.08,99.17,9123.0,79.7987,79.847,79.7746,79.847,9123.0
2015-10-20 11:45:00,99.14,99.19,99.09,99.1,5157.0,79.8229,79.8632,79.7826,79.7907,5157.0
2015-10-20 11:50:00,99.08,99.13,99.01,99.01,4061.0,79.7746,79.8148,79.7182,79.7182,4061.0
2015-10-20 11:55:00,99.01,99.07,98.95,99.04,8855.0,79.7182,79.7665,79.6699,79.7424,8855.0
2015-10-20 12:00:00,99.02,99.04,98.99,99.03,3928.0,79.7263,79.7424,79.7021,79.7343,3928.0
2015-10-20 12:05:00,99.05,99.13,99.03,99.13,13769.0,79.7504,79.8148,79.7343,79.8148,13769.0
2015-10-20 12:10:00,99.13,99.13,99.09,99.1,26421.0,79.8148,79.8148,79.7826,79.7907,26421.0
2015-10-20 12:15:00,99.1,99.13,99.04,99.04,10010.0,79.7907,79.8148,79.7424,79.7424,10010.0
2015-10-20 12:20:00,99.03,99.05,98.99,99.03,3109.0,79.7343,79.7504,79.7021,79.7343,3109.0
2015-10-20 12:25:00,99.01,99.09,99.0,99.09,16194.0,79.7182,79.7826,79.7102,79.7826,16194.0
2015-10-20 12:30:00,99.09,99.09,99.02,99.02,2517.0,79.7826,79.7826,79.7263,79.7263,2517.0
2015-10-20 12:35:00,99.01,99.03,98.95,98.97,16471.0,79.7182,79.7343,79.6699,79.686,16471.0
2015-10-20 12:40:00,98.95,99.05,98.94,99.01,3452.0,79.6699,79.7504,79.6619,79.7182,3452.0
2015-10-20 12:45:00,99.05,99.05,98.99,99.0,3689.0,79.7504,79.7504,79.7021,79.7102,3689.0
2015-10-20 12:50:00,98.99,99.03,98.98,99.02,9113.0,79.7021,79.7343,79.6941,79.7263,9113.0
2015-10-20 12:55:00,99.01,99.05,98.97,99.04,5949.0,79.7182,79.7504,79.686,79.7424,5949.0
2015-10-20 13:00:00,99.03,99.03,98.99,98.99,2563.0,79.7343,79.7343,79.7021,79.7021,2563.0
2015-10-20 13:05:00,99.02,99.02,98.95,98.96,4313.0,79.7263,79.7263,79.6699,79.678,4313.0
2015-10-20 13:10:00,98.98,99.04,98.98,99.02,16045.0,79.6941,79.7424,79.6941,79.7263,16045.0
2015-10-20 13:15:00,99.05,99.11,99.04,99.04,10186.0,79.7504,79.7987,79.7424,79.7424,10186.0
2015-10-20 13:20:00,99.06,99.06,99.0,99.0,8132.0,79.7585,79.7585,79.7102,79.7102,8132.0
2015-10-20 13:25:00,99.0,99.0,98.94,98.95,3244.0,79.7102,79.7102,79.6619,79.6699,3244.0
2015-10-20 13:30:00,98.95,98.96,98.88,98.95,11781.0,79.6699,79.678,79.6136,79.6699,11781.0
2015-10-20 13:35:00,98.95,98.95,98.89,98.92,31768.0,79.6699,79.6699,79.6216,79.6458,31768.0
2015-10-20 13:40:00,98.92,98.96,98.91,98.91,70812.0,79.6458,79.678,79.6377,79.6377,70812.0
2015-10-20 13:45:00,98.92,98.94,98.86,98.92,18835.0,79.6458,79.6619,79.5975,79.6458,18835.0
2015-10-20 13:50:00,98.92,98.97,98.87,98.96,14252.0,79.6458,79.686,79.6055,79.678,14252.0
2015-10-20 13:55:00,98.95,98.96,98.92,98.93,10152.0,79.6699,79.678,79.6458,79.6538,10152.0
2015-10-20 14:00:00,98.92,98.98,98.88,98.95,6395.0,79.6458,79.6941,79.6136,79.6699,6395.0
2015-10-20 14:05:00,98.95,98.95,98.9,98.92,6863.0,79.6699,79.6699,79.6297,79.6458,6863.0
2015-10-20 14:10:00,98.93,98.99,98.92,98.98,7606.0,79.6538,79.7021,79.6458,79.6941,7606.0
2015-10-20 14:15:00,98.98,98.98,98.94,98.97,6141.0,79.6941,79.6941,79.6619,79.686,6141.0
2015-10-20 14:20:00,98.96,98.97,98.91,98.92,6810.0,79.678,79.686,79.6377,79.6458,6810.0
2015-10-20 14:25:00,98.95,99.02,98.92,99.0,13494.0,79.6699,79.7263,79.6458,79.7102,13494.0
2015-10-20 14:30:00,99.01,99.01,98.97,98.98,19112.0,79.7182,79.7182,79.686,79.6941,19112.0
2015-10-20 14:35:00,98.99,99.0,98.94,98.99,7792.0,79.7021,79.7102,79.6619,79.7021,7792.0
2015-10-20 14:40:00,99.0,99.06,98.99,99.0,14917.0,79.7102,79.7585,79.7021,79.7102,14917.0
2015-10-20 14:45:00,99.01,99.06,99.01,99.05,5740.0,79.7182,79.7585,79.7182,79.7504,5740.0
2015-10-20 14:50:00,99.05,99.13,99.03,99.11,10261.0,79.7504,79.8148,79.7343,79.7987,10261.0
2015-10-20 14:55:00,99.11,99.15,99.07,99.15,10318.0,79.7987,79.8309,79.7665,79.8309,10318.0
2015-10-20 15:00:00,99.15,99.17,99.1,99.11,23859.0,79.8309,79.847,79.7907,79.7987,23859.0
2015-10-20 15:05:00,99.12,99.13,99.1,99.12,2493.0,79.8068,79.8148,79.7907,79.8068,2493.0
2015-10-20 15:10:00,99.12,99.18,99.12,99.14,22050.0,79.8068,79.8551,79.8068,79.8229,22050.0
2015-10-20 15:15:00,99.14,99.14,99.05,99.06,12431.0,79.8229,79.8229,79.7504,79.7585,12431.0
2015-10-20 15:20:00,99.07,99.17,99.07,99.17,10837.0,79.7665,79.847,79.7665,79.847,10837.0
2015-10-20 15:25:00,99.17,99.21,99.16,99.17,5758.0,79.847,79.8793,79.839,79.847,5758.0
2015-10-20 15:30:00,99.19,99.19,99.08,99.09,166709.0,79.8632,79.8632,79.7746,79.7826,166709.0
2015-10-20 15:35:00,99.11,99.14,99.08,99.14,14312.0,79.7987,79.8229,79.7746,79.8229,14312.0
2015-10-20 15:40:00,99.11,99.15,99.08,99.08,9340.0,79.7987,79.8309,79.7746,79.7746,9340.0
2015-10-20 15:45:00,99.08,99.08,98.98,99.02,10243.0,79.7746,79.7746,79.6941,79.7263,10243.0
2015-10-20 15:50:00,99.02,99.07,98.99,99.07,27363.0,79.7263,79.7665,79.7021,79.7665,27363.0
2015-10-20 15:55:00,99.07,99.09,99.0,99.04,20817.0,79.7665,79.7826,79.7102,79.7424,20817.0
2015-10-21 09:30:00,99.26,99.4,99.26,99.26,13879.0,79.9195,80.0322,79.9195,79.9195,13879.0
2015-10-21 09:35:00,99.29,99.29,99.2,99.21,83190.0,79.9437,79.9437,79.8712,79.8793,83190.0
2015-10-21 09:40:00,99.2,99.27,99.19,99.23,57494.0,79.8712,79.9276,79.8632,79.8954,57494.0
2015-10-21 09:45:00,99.25,99.3,99.21,99.22,81618.0,79.9115,79.9517,79.8793,79.8873,81618.0
2015-10-21 09:50:00,99.25,99.25,99.1,99.11,57940.0,79.9115,79.9115,79.7907,79.7987,57940.0
2015-10-21 09:55:00,99.11,99.18,99.06,99.15,152894.0,79.7987,79.8551,79.7585,79.8309,152894.0
2015-10-21 10:00:00,99.16,99.16,99.05,99.12,134125.0,79.839,79.839,79.7504,79.8068,134125.0
2015-10-21 10:05:00,99.13,99.13,99.06,99.13,78812.0,79.8148,79.8148,79.7585,79.8148,78812.0
2015-10-21 10:10:00,99.13,99.14,99.06,99.06,140228.0,79.8148,79.8229,79.7585,79.7585,140228.0
2015-10-21 10:15:00,99.06,99.07,98.95,98.97,86935.0,79.7585,79.7665,79.6699,79.686,86935.0
2015-10-21 10:20:00,98.97,98.99,98.93,98.96,76222.0,79.686,79.7021,79.6538,79.678,76222.0
2015-10-21 10:25:00,98.95,99.01,98.91,98.95,172275.0,79.6699,79.7182,79.6377,79.6699,172275.0
2015-10-21 10:30:00,98.95,98.96,98.85,98.85,135069.0,79.6699,79.678,79.5894,79.5894,135069.0
2015-10-21 10:35:00,98.85,98.97,98.84,98.92,165794.0,79.5894,79.686,79.5813,79.6458,165794.0
2015-10-21 10:40:00,98.92,99.03,98.91,99.02,23649.0,79.6458,79.7343,79.6377,79.7263,23649.0
2015-10-21 10:45:00,99.02,99.04,98.94,98.95,78229.0,79.7263,79.7424,79.6619,79.6699,78229.0
2015-10-21 10:50:00,98.95,99.01,98.91,99.0,23902.0,79.6699,79.7182,79.6377,79.7102,23902.0
2015-10-21 10:55:00,99.0,99.09,98.99,99.08,178926.0,79.7102,79.7826,79.7021,79.7746,178926.0
2015-10-21 11:00:00,99.08,99.09,99.04,99.06,19797.0,79.7746,79.7826,79.7424,79.7585,19797.0
2015-10-21 11:05:00,99.06,99.06,98.94,98.94,89041.0,79.7585,79.7585,79.6619,79.6619,89041.0
2015-10-21 11:10:00,98.95,98.95,98.88,98.92,53327.0,79.6699,79.6699,79.6136,79.6458,53327.0
2015-10-21 11:15:00,98.92,99.06,98.92,99.05,31241.0,79.6458,79.7585,79.6458,79.7504,31241.0
2015-10-21 11:20:00,99.06,99.19,99.03,99.19,76553.0,79.7585,79.8632,79.7343,79.8632,76553.0
2015-10-21 11:25:00,99.18,99.21,99.15,99.16,11532.0,79.8551,79.8793,79.8309,79.839,11532.0
2015-10-21 11:30:00,99.16,99.28,99.12,99.26,36719.0,79.839,79.9356,79.8068,79.9195,36719.0
2015-10-21 11:35:00,99.26,99.26,99.19,99.22,46889.0,79.9195,79.9195,79.8632,79.8873,46889.0
2015-10-21 11:40:00,99.22,99.23,99.16,99.21,3038.0,79.8873,79.8954,79.839,79.8793,3038.0
2015-10-21 11:45:00,99.2,99.21,99.15,99.18,14151.0,79.8712,79.8793,79.8309,79.8551,14151.0
2015-10-21 11:50:00,99.16,99.21,99.15,99.15,12365.0,79.839,79.8793,79.8309,79.8309,12365.0
2015-10-21 11:55:00,99.16,99.18,99.13,99.16,5967.0,79.839,79.8551,79.8148,79.839,5967.0
2015-10-21 12:00:00,99.14,99.17,99.11,99.14,44175.0,79.8229,79.847,79.7987,79.8229,44175.0
2015-10-21 12:05:00,99.14,99.21,99.13,99.19,13456.0,79.8229,79.8793,79.8148,79.8632,13456.0
2015-10-21 12:10:00,99.17,99.23,99.14,99.23,15218.0,79.847,79.8954,79.8229,79.8954,15218.0
2015-10-21 12:15:00,99.22,99.22,99.14,99.14,11396.0,79.8873,79.8873,79.8229,79.8229,11396.0
2015-10-21 12:20:00,99.18,99.2,99.16,99.2,5610.0,79.8551,79.8712,79.839,79.8712,5610.0
2015-10-21 12:25:00,99.2,99.2,99.15,99.18,29398.0,79.8712,79.8712,79.8309,79.8551,29398.0
2015-10-21 12:30:00,99.18,99.21,99.14,99.2,9803.0,79.8551,79.8793,79.8229,79.8712,9803.0
2015-10-21 12:35:00,99.2,99.24,99.2,99.22,7789.0,79.8712,79.9034,79.8712,79.8873,7789.0
2015-10-21 12:40:00,99.23,99.23,99.17,99.2,3415.0,79.8954,79.8954,79.847,79.8712,3415.0
2015-10-21 12:45:00,99.2,99.25,99.19,99.24,13278.0,79.8712,79.9115,79.8632,79.9034,13278.0
2015-10-21 12:50:00,99.24,99.26,99.19,99.21,11352.0,79.9034,79.9195,79.8632,79.8793,11352.0
2015-10-21 12:55:00,99.24,99.25,99.12,99.12,4314.0,79.9034,79.9115,79.8068,79.8068,4314.0
2015-10-21 13:00:00,99.1,99.11,99.0,99.03,28026.0,79.7907,79.7987,79.7102,79.7343,28026.0
2015-10-21 13:05:00,99.02,99.02,98.96,98.98,11941.0,79.7263,79.7263,79.678,79.6941,11941.0
2015-10-21 13:10:00,98.97,98.99,98.94,98.96,7543.0,79.686,79.7021,79.6619,79.678,7543.0
2015-10-21 13:15:00,98.95,98.95,98.75,98.75,24433.0,79.6699,79.6699,79.5089,79.5089,24433.0
2015-10-21 13:20:00,98.75,98.8,98.73,98.77,13791.0,79.5089,79.5491,79.4928,79.525,13791.0
2015-10-21 13:25:00,98.75,98.79,98.62,98.63,21952.0,79.5089,79.5411,79.4042,79.4123,21952.0
2015-10-21 13:30:00,98.62,98.76,98.6,98.7,200229.0,79.4042,79.5169,79.3881,79.4686,200229.0
2015-10-21 13:35:00,98.72,98.72,98.63,98.64,37956.0,79.4847,79.4847,79.4123,79.4203,37956.0
2015-10-21 13:40:00,98.66,98.77,98.66,98.73,50407.0,79.4364,79.525,79.4364,79.4928,50407.0
2015-10-21 13:45:00,98.73,98.74,98.69,98.7,15122.0,79.4928,79.5008,79.4606,79.4686,15122.0
2015-10-21 13:50:00,98.7,98.81,98.67,98.77,13552.0,79.4686,79.5572,79.4445,79.525,13552.0
2015-10-21 13:55:00,98.78,98.8,98.69,98.69,17531.0,79.533,79.5491,79.4606,79.4606,17531.0
2015-10-21 14:00:00,98.67,98.71,98.63,98.65,8069.0,79.4445,79.4767,79.4123,79.4284,8069.0
2015-10-21 14:05:00,98.63,98.75,98.6,98.71,10804.0,79.4123,79.5089,79.3881,79.4767,10804.0
2015-10-21 14:10:00,98.7,98.75,98.68,98.74,19710.0,79.4686,79.5089,79.4525,79.5008,19710.0
2015-10-21 14:15:00,98.72,98.78,98.69,98.77,13459.0,79.4847,79.533,79.4606,79.525,13459.0
2015-10-21 14:20:00,98.77,98.78,98.66,98.66,13252.0,79.525,79.533,79.4364,79.4364,13252.0
2015-10-21 14:25:00,98.68,98.75,98.62,98.72,16624.0,79.4525,79.5089,79.4042,79.4847,16624.0
2015-10-21 14:30:00,98.73,98.78,98.72,98.75,18937.0,79.4928,79.533,79.4847,79.5089,18937.0
2015-10-21 14:35:00,98.76,98.98,98.73,98.93,51607.0,79.5169,79.6941,79.4928,79.6538,51607.0
2015-10-21 14:40:00,98.96,99.0,98.95,98.98,7921.0,79.678,79.7102,79.6699,79.6941,7921.0
2015-10-21 14:45:00,98.96,98.99,98.9,98.94,9568.0,79.678,79.7021,79.6297,79.6619,9568.0
2015-10-21 14:50:00,98.94,98.95,98.89,98.92,31370.0,79.6619,79.6699,79.6216,79.6458,31370.0
2015-10-21 14:55:00,98.92,98.93,98.86,98.88,13338.0,79.6458,79.6538,79.5975,79.6136,13338.0
2015-10-21 15:00:00,98.88,98.92,98.88,98.91,8629.0,79.6136,79.6458,79.6136,79.6377,8629.0
2015-10-21 15:05:00,98.91,98.98,98.9,98.97,35831.0,79.6377,79.6941,79.6297,79.686,35831.0
2015-10-21 15:10:00,98.98,98.98,98.74,98.76,16562.0,79.6941,79.6941,79.5008,79.5169,16562.0
2015-10-21 15:15:00,98.74,98.75,98.61,98.62,30226.0,79.5008,79.5089,79.3962,79.4042,30226.0
2015-10-21 15:20:00,98.62,98.73,98.62,98.64,63812.0,79.4042,79.4928,79.4042,79.4203,63812.0
2015-10-21 15:25:00,98.69,98.7,98.62,98.67,9606.0,79.4606,79.4686,79.4042,79.4445,9606.0
2015-10-21 15:30:00,98.64,98.66,98.59,98.66,11797.0,79.4203,79.4364,79.3801,79.4364,11797.0
2015-10-21 15:35:00,98.65,98.68,98.57,98.62,14020.0,79.4284,79.4525,79.364,79.4042,14020.0
2015-10-21 15:40:00,98.63,98.63,98.45,98.47,34800.0,79.4123,79.4123,79.2673,79.2834,34800.0
2015-10-21 15:45:00,98.47,98.51,98.4,98.47,21736.0,79.2834,79.3156,79.2271,79.2834,21736.0
2015-10-21 15:50:00,98.45,98.45,98.38,98.38,31720.0,79.2673,79.2673,79.211,79.211,31720.0
2015-10-21 15:55:00,98.37,98.39,98.29,98.37,55690.0,79.2029,79.219,79.1385,79.2029,55690.0
2015-10-22 09:30:00,98.72,99.03,98.63,98.94,59757.0,79.4847,79.7343,79.4123,79.6619,59757.0
2015-10-22 09:35:00,98.96,98.96,98.82,98.96,15824.0,79.678,79.678,79.5652,79.678,15824.0
2015-10-22 09:40:00,98.96,99.19,98.92,99.17,33383.0,79.678,79.8632,79.6458,79.847,33383.0
2015-10-22 09:45:00,99.17,99.23,99.13,99.21,45357.0,79.847,79.8954,79.8148,79.8793,45357.0
2015-10-22 09:50:00,99.25,99.33,99.2,99.25,29243.0,79.9115,79.9759,79.8712,79.9115,29243.0
2015-10-22 09:55:00,99.26,99.31,99.21,99.3,17499.0,79.9195,79.9598,79.8793,79.9517,17499.0
2015-10-22 10:00:00,99.34,99.35,99.28,99.31,21353.0,79.9839,79.992,79.9356,79.9598,21353.0
2015-10-22 10:05:00,99.36,99.4,99.34,99.35,16288.0,80.0,80.0322,79.9839,79.992,16288.0
2015-10-22 10:10:00,99.39,99.43,99.33,99.41,46209.0,80.0242,80.0564,79.9759,80.0403,46209.0
2015-10-22 10:15:00,99.4,99.5,99.38,99.49,25957.0,80.0322,80.1127,80.0161,80.1047,25957.0
2015-10-22 10:20:00,99.5,99.5,99.43,99.46,6023.0,80.1127,80.1127,80.0564,80.0805,6023.0
2015-10-22 10:25:00,99.44,99.44,99.31,99.32,21064.0,80.0644,80.0644,79.9598,79.9678,21064.0
2015-10-22 10:30:00,99.34,99.34,99.25,99.27,14829.0,79.9839,79.9839,79.9115,79.9276,14829.0
2015-10-22 10:35:00,99.29,99.36,99.25,99.3,43849.0,79.9437,80.0,79.9115,79.9517,43849.0
2015-10-22 10:40:00,99.3,99.39,99.28,99.38,13085.0,79.9517,80.0242,79.9356,80.0161,13085.0
2015-10-22 10:45:00,99.37,99.51,99.34,99.5,39107.0,80.0081,80.1208,79.9839,80.1127,39107.0
2015-10-22 10:50:00,99.51,99.51,99.45,99.46,5726.0,80.1208,80.1208,80.0725,80.0805,5726.0
2015-10-22 10:55:00,99.46,99.56,99.45,99.56,10335.0,80.0805,80.1611,80.0725,80.1611,10335.0
2015-10-22 11:00:00,99.56,99.58,99.5,99.57,41675.0,80.1611,80.1772,80.1127,80.1691,41675.0
2015-10-22 11:05:00,99.56,99.57,99.49,99.52,11630.0,80.1611,80.1691,80.1047,80.1289,11630.0
2015-10-22 11:10:00,99.53,99.56,99.51,99.55,5398.0,80.1369,80.1611,80.1208,80.153,5398.0
2015-10-22 11:15:00,99.55,99.58,99.53,99.56,14343.0,80.153,80.1772,80.1369,80.1611,14343.0
2015-10-22 11:20:00,99.55,99.55,99.5,99.51,41411.0,80.153,80.153,80.1127,80.1208,41411.0
2015-10-22 11:25:00,99.54,99.54,99.48,99.52,4797.0,80.145,80.145,80.0966,80.1289,4797.0
2015-10-22 11:30:00,99.52,99.55,99.5,99.53,10998.0,80.1289,80.153,80.1127,80.1369,10998.0
2015-10-22 11:35:00,99.53,99.58,99.51,99.58,7554.0,80.1369,80.1772,80.1208,80.1772,7554.0
2015-10-22 11:40:00,99.59,99.61,99.55,99.61,15132.0,80.1852,80.2013,80.153,80.2013,15132.0
2015-10-22 11:45:00,99.63,99.75,99.63,99.73,17906.0,80.2174,80.314,80.2174,80.2979,17906.0
2015-10-22 11:50:00,99.73,99.81,99.71,99.71,21433.0,80.2979,80.3623,80.2818,80.2818,21433.0
2015-10-22 11:55:00,99.72,99.74,99.71,99.71,5700.0,80.2899,80.306,80.2818,80.2818,5700.0
2015-10-22 12:00:00,99.72,99.74,99.67,99.74,20336.0,80.2899,80.306,80.2496,80.306,20336.0
2015-10-22 12:05:00,99.75,99.79,99.74,99.78,10178.0,80.314,80.3462,80.306,80.3382,10178.0
2015-10-22 12:10:00,99.78,99.8,99.76,99.76,8258.0,80.3382,80.3543,80.3221,80.3221,8258.0
2015-10-22 12:15:00,99.77,99.78,99.75,99.76,37436.0,80.3301,80.3382,80.314,80.3221,37436.0
2015-10-22 12:20:00,99.77,99.89,99.76,99.85,32763.0,80.3301,80.4268,80.3221,80.3946,32763.0
2015-10-22 12:25:00,99.85,99.99,99.85,99.96,22767.0,80.3946,80.5073,80.3946,80.4831,22767.0
2015-10-22 12:30:00,99.97,99.99,99.93,99.94,4239.0,80.4912,80.5073,80.459,80.467,4239.0
2015-10-22 12:35:00,99.94,100.0,99.94,100.0,6904.0,80.467,80.5153,80.467,80.5153,6904.0
2015-10-22 12:40:00,100.0,100.09,100.0,100.02,16255.0,80.5153,80.5878,80.5153,80.5314,16255.0
2015-10-22 12:45:00,100.02,100.02,100.0,100.01,14823.0,80.5314,80.5314,80.5153,80.5234,14823.0
2015-10-22 12:50:00,100.0,100.0,99.96,99.97,8431.0,80.5153,80.5153,80.4831,80.4912,8431.0
2015-10-22 12:55:00,99.97,100.0,99.92,99.99,9362.0,80.4912,80.5153,80.4509,80.5073,9362.0
2015-10-22 13:00:00,99.98,99.99,99.95,99.98,24377.0,80.4992,80.5073,80.4751,80.4992,24377.0
2015-10-22 13:05:00,99.98,100.02,99.98,100.01,20871.0,80.4992,80.5314,80.4992,80.5234,20871.0
2015-10-22 13:10:00,100.01,100.05,99.98,100.05,2424.0,80.5234,80.5556,80.4992,80.5556,2424.0
2015-10-22 13:15:00,100.04,100.04,99.95,99.98,19906.0,80.5475,80.5475,80.4751,80.4992,19906.0
2015-10-22 13:20:00,99.96,100.02,99.95,99.99,31449.0,80.4831,80.5314,80.4751,80.5073,31449.0
2015-10-22 13:25:00,99.99,99.99,99.89,99.93,17400.0,80.5073,80.5073,80.4268,80.459,17400.0
2015-10-22 13:30:00,99.94,99.95,99.92,99.93,8895.0,80.467,80.4751,80.4509,80.459,8895.0
2015-10-22 13:35:00,99.93,99.94,99.89,99.9,24616.0,80.459,80.467,80.4268,80.4348,24616.0
2015-10-22 13:40:00,99.9,99.9,99.81,99.81,16197.0,80.4348,80.4348,80.3623,80.3623,16197.0
2015-10-22 13:45:00,99.81,99.83,99.76,99.79,26830.0,80.3623,80.3785,80.3221,80.3462,26830.0
2015-10-22 13:50:00,99.76,99.79,99.71,99.73,27761.0,80.3221,80.3462,80.2818,80.2979,27761.0
2015-10-22 13:55:00,99.75,99.76,99.66,99.66,5369.0,80.314,80.3221,80.2416,80.2416,5369.0
2015-10-22 14:00:00,99.64,99.68,99.59,99.59,6150.0,80.2255,80.2577,80.1852,80.1852,6150.0
2015-10-22 14:05:00,99.58,99.58,99.51,99.53,7813.0,80.1772,80.1772,80.1208,80.1369,7813.0
2015-10-22 14:10:00,99.53,99.58,99.48,99.5,8825.0,80.1369,80.1772,80.0966,80.1127,8825.0
2015-10-22 14:15:00,99.51,99.52,99.39,99.4,14665.0,80.1208,80.1289,80.0242,80.0322,14665.0
2015-10-22 14:20:00,99.39,99.51,99.34,99.5,8162.0,80.0242,80.1208,79.9839,80.1127,8162.0
2015-10-22 14:25:00,99.53,99.63,99.52,99.59,38147.0,80.1369,80.2174,80.1289,80.1852,38147.0
2015-10-22 14:30:00,99.59,99.59,99.53,99.56,15522.0,80.1852,80.1852,80.1369,80.1611,15522.0
2015-10-22 14:35:00,99.58,99.68,99.58,99.68,14395.0,80.1772,80.2577,80.1772,80.2577,14395.0
2015-10-22 14:40:00,99.68,99.71,99.64,99.69,53816.0,80.2577,80.2818,80.2255,80.2657,53816.0
2015-10-22 14:45:00,99.69,99.75,99.68,99.74,17281.0,80.2657,80.314,80.2577,80.306,17281.0
2015-10-22 14:50:00,99.75,99.87,99.71,99.84,15764.0,80.314,80.4107,80.2818,80.3865,15764.0
2015-10-22 14:55:00,99.82,99.87,99.78,99.86,11871.0,80.3704,80.4107,80.3382,80.4026,11871.0
2015-10-22 15:00:00,99.86,99.87,99.75,99.86,59321.0,80.4026,80.4107,80.314,80.4026,59321.0
2015-10-22 15:05:00,99.85,99.85,99.71,99.73,17816.0,80.3946,80.3946,80.2818,80.2979,17816.0
2015-10-22 15:10:00,99.72,99.83,99.72,99.82,37633.0,80.2899,80.3785,80.2899,80.3704,37633.0
2015-10-22 15:15:00,99.86,99.89,99.8,99.83,21146.0,80.4026,80.4268,80.3543,80.3785,21146.0
2015-10-22 15:20:00,99.81,99.89,99.8,99.87,28097.0,80.3623,80.4268,80.3543,80.4107,28097.0
2015-10-22 15:25:00,99.87,100.0,99.85,100.0,20061.0,80.4107,80.5153,80.3946,80.5153,20061.0
2015-10-22 15:30:00,100.01,100.03,99.91,99.91,14725.0,80.5234,80.5395,80.4429,80.4429,14725.0
2015-10-22 15:35:00,99.92,99.92,99.85,99.86,5313.0,80.4509,80.4509,80.3946,80.4026,5313.0
2015-10-22 15:40:00,99.86,99.9,99.82,99.89,23125.0,80.4026,80.4348,80.3704,80.4268,23125.0
2015-10-22 15:45:00,99.9,99.94,99.78,99.8,31439.0,80.4348,80.467,80.3382,80.3543,31439.0
2015-10-22 15:50:00,99.81,99.81,99.74,99.77,14385.0,80.3623,80.3623,80.306,80.3301,14385.0
2015-10-22 15:55:00,99.77,99.86,99.76,99.83,131324.0,80.3301,80.4026,80.3221,80.3785,131324.0
2015-10-23 09:30:00,100.45,100.57,100.26,100.38,89701.0,80.8776,80.9743,80.7247,80.8213,89701.0
2015-10-23 09:35:00,100.41,100.47,100.31,100.47,12791.0,80.8454,80.8937,80.7649,80.8937,12791.0
2015-10-23 09:40:00,100.51,100.52,100.38,100.52,9250.0,80.926,80.934,80.8213,80.934,9250.0
2015-10-23 09:45:00,100.51,100.61,100.51,100.6,21214.0,80.926,81.0065,80.926,80.9984,21214.0
2015-10-23 09:50:00,100.59,100.66,100.57,100.64,25004.0,80.9904,81.0467,80.9743,81.0306,25004.0
2015-10-23 09:55:00,100.65,100.76,100.63,100.75,48877.0,81.0387,81.1272,81.0226,81.1192,48877.0
2015-10-23 10:00:00,100.77,100.78,100.6,100.7,13265.0,81.1353,81.1433,80.9984,81.0789,13265.0
2015-10-23 10:05:00,100.69,100.73,100.6,100.68,10166.0,81.0709,81.1031,80.9984,81.0628,10166.0
2015-10-23 10:10:00,100.68,100.71,100.56,100.6,12789.0,81.0628,81.087,80.9662,80.9984,12789.0
2015-10-23 10:15:00,100.59,100.63,100.51,100.54,4125.0,80.9904,81.0226,80.926,80.9501,4125.0
2015-10-23 10:20:00,100.55,100.62,100.49,100.61,19664.0,80.9582,81.0145,80.9099,81.0065,19664.0
2015-10-23 10:25:00,100.61,100.69,100.55,100.56,19394.0,81.0065,81.0709,80.9582,80.9662,19394.0
2015-10-23 10:30:00,100.59,100.7,100.57,100.68,54305.0,80.9904,81.0789,80.9743,81.0628,54305.0
2015-10-23 10:35:00,100.68,100.69,100.61,100.65,35958.0,81.0628,81.0709,81.0065,81.0387,35958.0
2015-10-23 10:40:00,100.68,100.81,100.65,100.75,37373.0,81.0628,81.1675,81.0387,81.1192,37373.0
2015-10-23 10:45:00,100.73,100.75,100.58,100.59,19885.0,81.1031,81.1192,80.9823,80.9904,19885.0
2015-10-23 10:50:00,100.59,100.62,100.52,100.57,123080.0,80.9904,81.0145,80.934,80.9743,123080.0
2015-10-23 10:55:00,100.58,100.58,100.45,100.54,32269.0,80.9823,80.9823,80.8776,80.9501,32269.0
2015-10-23 11:00:00,100.55,100.65,100.53,100.58,26618.0,80.9582,81.0387,80.9421,80.9823,26618.0
2015-10-23 11:05:00,100.59,100.67,100.55,100.59,13861.0,80.9904,81.0548,80.9582,80.9904,13861.0
2015-10-23 11:10:00,100.6,100.6,100.45,100.47,99357.0,80.9984,80.9984,80.8776,80.8937,99357.0
2015-10-23 11:15:00,100.46,100.46,100.32,100.32,48064.0,80.8857,80.8857,80.773,80.773,48064.0
2015-10-23 11:20:00,100.32,100.42,100.31,100.36,11875.0,80.773,80.8535,80.7649,80.8052,11875.0
2015-10-23 11:25:00,100.32,100.34,100.25,100.26,8766.0,80.773,80.7891,80.7166,80.7247,8766.0
2015-10-23 11:30:00,100.29,100.29,100.2,100.21,10547.0,80.7488,80.7488,80.6764,80.6844,10547.0
2015-10-23 11:35:00,100.19,100.19,100.09,100.15,9921.0,80.6683,80.6683,80.5878,80.6361,9921.0
2015-10-23 11:40:00,100.16,100.29,100.15,100.29,63472.0,80.6442,80.7488,80.6361,80.7488,63472.0
2015-10-23 11:45:00,100.25,100.29,100.22,100.27,6495.0,80.7166,80.7488,80.6925,80.7327,6495.0
2015-10-23 11:50:00,100.26,100.31,100.19,100.29,14505.0,80.7247,80.7649,80.6683,80.7488,14505.0
2015-10-23 11:55:00,100.29,100.33,100.2,100.23,2519.0,80.7488,80.781,80.6764,80.7005,2519.0
2015-10-23 12:00:00,100.24,100.3,100.18,100.28,7658.0,80.7086,80.7569,80.6603,80.7408,7658.0
2015-10-23 12:05:00,100.27,100.28,100.16,100.21,13796.0,80.7327,80.7408,80.6442,80.6844,13796.0
2015-10-23 12:10:00,100.22,100.22,100.16,100.2,19227.0,80.6925,80.6925,80.6442,80.6764,19227.0
2015-10-23 12:15:00,100.18,100.25,100.15,100.23,14317.0,80.6603,80.7166,80.6361,80.7005,14317.0
2015-10-23 12:20:00,100.23,100.32,100.23,100.3,16694.0,80.7005,80.773,80.7005,80.7569,16694.0
2015-10-23 12:25:00,100.3,100.38,100.29,100.36,15373.0,80.7569,80.8213,80.7488,80.8052,15373.0
2015-10-23 12:30:00,100.37,100.39,100.33,100.33,4831.0,80.8132,80.8293,80.781,80.781,4831.0
2015-10-23 12:35:00,100.33,100.34,100.3,100.3,9532.0,80.781,80.7891,80.7569,80.7569,9532.0
2015-10-23 12:40:00,100.3,100.34,100.26,100.34,12124.0,80.7569,80.7891,80.7247,80.7891,12124.0
2015-10-23 12:45:00,100.35,100.39,100.31,100.35,19372.0,80.7971,80.8293,80.7649,80.7971,19372.0
2015-10-23 12:50:00,100.35,100.36,100.27,100.28,16753.0,80.7971,80.8052,80.7327,80.7408,16753.0
2015-10-23 12:55:00,100.29,100.38,100.29,100.36,91189.0,80.7488,80.8213,80.7488,80.8052,91189.0
2015-10-23 13:00:00,100.34,100.34,100.24,100.28,13417.0,80.7891,80.7891,80.7086,80.7408,13417.0
2015-10-23 13:05:00,100.25,100.31,100.21,100.3,8286.0,80.7166,80.7649,80.6844,80.7569,8286.0
2015-10-23 13:10:00,100.27,100.33,100.27,100.32,36548.0,80.7327,80.781,80.7327,80.773,36548.0
2015-10-23 13:15:00,100.32,100.36,100.3,100.34,31412.0,80.773,80.8052,80.7569,80.7891,31412.0
2015-10-23 13:20:00,100.34,100.43,100.31,100.39,34518.0,80.7891,80.8615,80.7649,80.8293,34518.0
2015-10-23 13:25:00,100.4,100.47,100.4,100.41,43125.0,80.8374,80.8937,80.8374,80.8454,43125.0
2015-10-23 13:30:00,100.43,100.45,100.41,100.45,155541.0,80.8615,80.8776,80.8454,80.8776,155541.0
2015-10-23 13:35:00,100.45,100.52,100.43,100.45,17939.0,80.8776,80.934,80.8615,80.8776,17939.0
2015-10-23 13:40:00,100.45,100.49,100.42,100.48,21081.0,80.8776,80.9099,80.8535,80.9018,21081.0
2015-10-23 13:45:00,100.45,100.52,100.44,100.52,9120.0,80.8776,80.934,80.8696,80.934,9120.0
2015-10-23 13:50:00,100.53,100.54,100.5,100.52,69017.0,80.9421,80.9501,80.9179,80.934,69017.0
2015-10-23 13:55:00,100.51,100.52,100.44,100.47,18292.0,80.926,80.934,80.8696,80.8937,18292.0
2015-10-23 14:00:00,100.47,100.51,100.43,100.51,10289.0,80.8937,80.926,80.8615,80.926,10289.0
2015-10-23 14:05:00,100.52,100.55,100.48,100.5,9218.0,80.934,80.9582,80.9018,80.9179,9218.0
2015-10-23 14:10:00,100.52,100.55,100.39,100.4,19823.0,80.934,80.9582,80.8293,80.8374,19823.0
2015-10-23 14:15:00,100.41,100.51,100.4,100.49,11170.0,80.8454,80.926,80.8374,80.9099,11170.0
2015-10-23 14:20:00,100.5,100.58,100.48,100.58,25635.0,80.9179,80.9823,80.9018,80.9823,25635.0
2015-10-23 14:25:00,100.59,100.6,100.52,100.55,14054.0,80.9904,80.9984,80.934,80.9582,14054.0
2015-10-23 14:30:00,100.54,100.59,100.54,100.56,10062.0,80.9501,80.9904,80.9501,80.9662,10062.0
2015-10-23 14:35:00,100.57,100.66,100.56,100.66,10350.0,80.9743,81.0467,80.9662,81.0467,10350.0
2015-10-23 14:40:00,100.67,100.75,100.65,100.73,26635.0,81.0548,81.1192,81.0387,81.1031,26635.0
2015-10-23 14:45:00,100.72,100.77,100.72,100.73,17077.0,81.095,81.1353,81.095,81.1031,17077.0
2015-10-23 14:50:00,100.75,100.75,100.68,100.68,13518.0,81.1192,81.1192,81.0628,81.0628,13518.0
2015-10-23 14:55:00,100.69,100.72,100.66,100.66,10888.0,81.0709,81.095,81.0467,81.0467,10888.0
2015-10-23 15:00:00,100.65,100.72,100.65,100.69,19137.0,81.0387,81.095,81.0387,81.0709,19137.0
2015-10-23 15:05:00,100.68,100.68,100.58,100.64,32158.0,81.0628,81.0628,80.9823,81.0306,32158.0
2015-10-23 15:10:00,100.65,100.69,100.59,100.6,29497.0,81.0387,81.0709,80.9904,80.9984,29497.0
2015-10-23 15:15:00,100.6,100.65,100.59,100.61,6650.0,80.9984,81.0387,80.9904,81.0065,6650.0
2015-10-23 15:20:00,100.59,100.62,100.55,100.56,81567.0,80.9904,81.0145,80.9582,80.9662,81567.0
2015-10-23 15:25:00,100.56,100.57,100.48,100.52,9070.0,80.9662,80.9743,80.9018,80.934,9070.0
2015-10-23 15:30:00,100.55,100.6,100.54,100.59,20673.0,80.9582,80.9984,80.9501,80.9904,20673.0
2015-10-23 15:35:00,100.58,100.6,100.52,100.56,8106.0,80.9823,80.9984,80.934,80.9662,8106.0
2015-10-23 15:40:00,100.57,100.64,100.57,100.61,15732.0,80.9743,81.0306,80.9743,81.0065,15732.0
2015-10-23 15:45:00,100.61,100.68,100.61,100.63,46805.0,81.0065,81.0628,81.0065,81.0226,46805.0
2015-10-23 15:50:00,100.63,100.64,100.61,100.63,11532.0,81.0226,81.0306,81.0065,81.0226,11532.0
2015-10-23 15:55:00,100.63,100.64,100.61,100.62,36463.0,81.0226,81.0306,81.0065,81.0145,36463.0
2015-10-26 09:30:00,100.47,100.54,100.39,100.53,22659.0,80.8937,80.9501,80.8293,80.9421,22659.0
2015-10-26 09:35:00,100.49,100.54,100.37,100.39,20672.0,80.9099,80.9501,80.8132,80.8293,20672.0
2015-10-26 09:40:00,100.37,100.39,100.25,100.29,15396.0,80.8132,80.8293,80.7166,80.7488,15396.0
2015-10-26 09:45:00,100.3,100.3,100.2,100.2,7265.0,80.7569,80.7569,80.6764,80.6764,7265.0
2015-10-26 09:50:00,100.23,100.23,100.13,100.13,6483.0,80.7005,80.7005,80.62,80.62,6483.0
2015-10-26 09:55:00,100.19,100.19,100.14,100.16,4881.0,80.6683,80.6683,80.628,80.6442,4881.0
2015-10-26 10:00:00,100.13,100.2,100.03,100.08,9757.0,80.62,80.6764,80.5395,80.5797,9757.0
2015-10-26 10:05:00,100.17,100.17,100.15,100.16,2322.0,80.6522,80.6522,80.6361,80.6442,2322.0
2015-10-26 10:10:00,100.2,100.2,100.05,100.07,41068.0,80.6764,80.6764,80.5556,80.5717,41068.0
2015-10-26 10:15:00,100.08,100.12,100.05,100.08,5149.0,80.5797,80.6119,80.5556,80.5797,5149.0
2015-10-26 10:20:00,100.08,100.13,100.06,100.06,11532.0,80.5797,80.62,80.5636,80.5636,11532.0
2015-10-26 10:25:00,100.09,100.17,100.07,100.1,52877.0,80.5878,80.6522,80.5717,80.5958,52877.0
2015-10-26 10:30:00,100.12,100.17,100.06,100.06,26751.0,80.6119,80.6522,80.5636,80.5636,26751.0
2015-10-26 10:35:00,100.09,100.13,100.05,100.1,92291.0,80.5878,80.62,80.5556,80.5958,92291.0
2015-10-26 10:40:00,100.12,100.14,100.04,100.04,173004.0,80.6119,80.628,80.5475,80.5475,173004.0
2015-10-26 10:45:00,100.03,100.14,100.02,100.09,146421.0,80.5395,80.628,80.5314,80.5878,146421.0
2015-10-26 10:50:00,100.09,100.13,100.06,100.12,22069.0,80.5878,80.62,80.5636,80.6119,22069.0
2015-10-26 10:55:00,100.12,100.13,100.07,100.1,61491.0,80.6119,80.62,80.5717,80.5958,61491.0
2015-10-26 11:00:00,100.1,100.13,100.07,100.12,27239.0,80.5958,80.62,80.5717,80.6119,27239.0
2015-10-26 11:05:00,100.13,100.14,100.08,100.13,24939.0,80.62,80.628,80.5797,80.62,24939.0
2015-10-26 11:10:00,100.12,100.17,100.09,100.1,17771.0,80.6119,80.6522,80.5878,80.5958,17771.0
2015-10-26 11:15:00,100.1,100.1,100.04,100.04,31371.0,80.5958,80.5958,80.5475,80.5475,31371.0
2015-10-26 11:20:00,100.05,100.05,100.0,100.04,14702.0,80.5556,80.5556,80.5153,80.5475,14702.0
2015-10-26 11:25:00,100.03,100.07,100.01,100.01,26926.0,80.5395,80.5717,80.5234,80.5234,26926.0
2015-10-26 11:30:00,100.01,100.08,100.01,100.04,23734.0,80.5234,80.5797,80.5234,80.5475,23734.0
2015-10-26 11:35:00,100.06,100.11,100.01,100.01,32372.0,80.5636,80.6039,80.5234,80.5234,32372.0
2015-10-26 11:40:00,100.01,100.06,100.0,100.06,25814.0,80.5234,80.5636,80.5153,80.5636,25814.0
2015-10-26 11:45:00,100.07,100.09,100.02,100.02,11013.0,80.5717,80.5878,80.5314,80.5314,11013.0
2015-10-26 11:50:00,100.02,100.06,100.02,100.04,7850.0,80.5314,80.5636,80.5314,80.5475,7850.0
2015-10-26 11:55:00,100.04,100.07,100.02,100.03,13587.0,80.5475,80.5717,80.5314,80.5395,13587.0
2015-10-26 12:00:00,100.04,100.07,99.95,99.95,20894.0,80.5475,80.5717,80.4751,80.4751,20894.0
2015-10-26 12:05:00,99.97,100.02,99.95,99.99,9828.0,80.4912,80.5314,80.4751,80.5073,9828.0
2015-10-26 12:10:00,99.98,100.0,99.96,100.0,10321.0,80.4992,80.5153,80.4831,80.5153,10321.0
2015-10-26 12:15:00,100.0,100.01,99.98,99.99,13121.0,80.5153,80.5234,80.4992,80.5073,13121.0
2015-10-26 12:20:00,99.99,100.05,99.98,100.05,15073.0,80.5073,80.5556,80.4992,80.5556,15073.0
2015-10-26 12:25:00,100.05,100.1,100.05,100.09,11334.0,80.5556,80.5958,80.5556,80.5878,11334.0
2015-10-26 12:30:00,100.09,100.1,100.04,100.06,24638.0,80.5878,80.5958,80.5475,80.5636,24638.0
2015-10-26 12:35:00,100.07,100.08,100.05,100.05,17388.0,80.5717,80.5797,80.5556,80.5556,17388.0
2015-10-26 12:40:00,100.05,100.13,100.05,100.12,22800.0,80.5556,80.62,80.5556,80.6119,22800.0
2015-10-26 12:45:00,100.13,100.21,100.09,100.2,13119.0,80.62,80.6844,80.5878,80.6764,13119.0
2015-10-26 12:50:00,100.21,100.22,100.17,100.19,16655.0,80.6844,80.6925,80.6522,80.6683,16655.0
2015-10-26 12:55:00,100.2,100.21,100.14,100.16,17787.0,80.6764,80.6844,80.628,80.6442,17787.0
2015-10-26 13:00:00,100.15,100.15,100.08,100.09,34683.0,80.6361,80.6361,80.5797,80.5878,34683.0
2015-10-26 13:05:00,100.09,100.13,100.09,100.1,44522.0,80.5878,80.62,80.5878,80.5958,44522.0
2015-10-26 13:10:00,100.1,100.11,100.05,100.07,24533.0,80.5958,80.6039,80.5556,80.5717,24533.0
2015-10-26 13:15:00,100.08,100.13,100.07,100.13,16461.0,80.5797,80.62,80.5717,80.62,16461.0
2015-10-26 13:20:00,100.12,100.12,100.07,100.09,29920.0,80.6119,80.6119,80.5717,80.5878,29920.0
2015-10-26 13:25:00,100.09,100.14,100.08,100.12,16615.0,80.5878,80.628,80.5797,80.6119,16615.0
2015-10-26 13:30:00,100.13,100.2,100.12,100.2,12979.0,80.62,80.6764,80.6119,80.6764,12979.0
2015-10-26 13:35:00,100.19,100.21,100.14,100.16,25321.0,80.6683,80.6844,80.628,80.6442,25321.0
2015-10-26 13:40:00,100.16,100.18,100.14,100.15,17800.0,80.6442,80.6603,80.628,80.6361,17800.0
2015-10-26 13:45:00,100.16,100.17,100.12,100.14,33940.0,80.6442,80.6522,80.6119,80.628,33940.0
2015-10-26 13:50:00,100.14,100.14,100.07,100.09,10736.0,80.628,80.628,80.5717,80.5878,10736.0
2015-10-26 13:55:00,100.1,100.1,100.04,100.04,28241.0,80.5958,80.5958,80.5475,80.5475,28241.0
2015-10-26 14:00:00,100.05,100.11,100.05,100.11,28974.0,80.5556,80.6039,80.5556,80.6039,28974.0
2015-10-26 14:05:00,100.11,100.15,100.1,100.14,11016.0,80.6039,80.6361,80.5958,80.628,11016.0
2015-10-26 14:10:00,100.12,100.12,100.0,100.0,35094.0,80.6119,80.6119,80.5153,80.5153,35094.0
2015-10-26 14:15:00,100.01,100.04,99.99,100.02,15794.0,80.5234,80.5475,80.5073,80.5314,15794.0
2015-10-26 14:20:00,100.02,100.04,99.98,100.04,42659.0,80.5314,80.5475,80.4992,80.5475,42659.0
2015-10-26 14:25:00,100.04,100.04,99.97,99.98,43409.0,80.5475,80.5475,80.4912,80.4992,43409.0
2015-10-26 14:30:00,99.98,100.02,99.98,100.02,19805.0,80.4992,80.5314,80.4992,80.5314,19805.0
2015-10-26 14:35:00,100.01,100.01,99.97,99.98,21457.0,80.5234,80.5234,80.4912,80.4992,21457.0
2015-10-26 14:40:00,99.98,99.99,99.96,99.97,36184.0,80.4992,80.5073,80.4831,80.4912,36184.0
2015-10-26 14:45:00,100.01,100.08,100.0,100.03,35777.0,80.5234,80.5797,80.5153,80.5395,35777.0
2015-10-26 14:50:00,100.04,100.07,100.0,100.0,58845.0,80.5475,80.5717,80.5153,80.5153,58845.0
2015-10-26 14:55:00,100.02,100.05,99.98,100.05,70441.0,80.5314,80.5556,80.4992,80.5556,70441.0
2015-10-26 15:00:00,100.06,100.09,100.03,100.08,52694.0,80.5636,80.5878,80.5395,80.5797,52694.0
2015-10-26 15:05:00,100.06,100.1,100.06,100.1,15665.0,80.5636,80.5958,80.5636,80.5958,15665.0
2015-10-26 15:10:00,100.1,100.11,100.05,100.07,187708.0,80.5958,80.6039,80.5556,80.5717,187708.0
2015-10-26 15:15:00,100.07,100.08,100.04,100.06,13727.0,80.5717,80.5797,80.5475,80.5636,13727.0
2015-10-26 15:20:00,100.06,100.07,100.03,100.05,189685.0,80.5636,80.5717,80.5395,80.5556,189685.0
2015-10-26 15:25:00,100.05,100.07,100.01,100.06,34108.0,80.5556,80.5717,80.5234,80.5636,34108.0
2015-10-26 15:30:00,100.07,100.09,100.03,100.04,45771.0,80.5717,80.5878,80.5395,80.5475,45771.0
2015-10-26 15:35:00,100.02,100.03,100.0,100.01,28937.0,80.5314,80.5395,80.5153,80.5234,28937.0
2015-10-26 15:40:00,100.01,100.03,99.99,100.02,34345.0,80.5234,80.5395,80.5073,80.5314,34345.0
2015-10-26 15:45:00,100.03,100.06,100.02,100.03,26183.0,80.5395,80.5636,80.5314,80.5395,26183.0
2015-10-26 15:50:00,100.02,100.05,100.01,100.04,17186.0,80.5314,80.5556,80.5234,80.5475,17186.0
2015-10-26 15:55:00,100.05,100.11,100.04,100.04,66514.0,80.5556,80.6039,80.5475,80.5475,66514.0
2015-10-27 09:30:00,99.54,99.59,99.46,99.48,33480.0,80.145,80.1852,80.0805,80.0966,33480.0
2015-10-27 09:35:00,99.47,99.49,99.38,99.44,26034.0,80.0886,80.1047,80.0161,80.0644,26034.0
2015-10-27 09:40:00,99.44,99.49,99.4,99.48,10069.0,80.0644,80.1047,80.0322,80.0966,10069.0
2015-10-27 09:45:00,99.47,99.56,99.44,99.55,20157.0,80.0886,80.1611,80.0644,80.153,20157.0
2015-10-27 09:50:00,99.54,99.64,99.54,99.64,9361.0,80.145,80.2255,80.145,80.2255,9361.0
2015-10-27 09:55:00,99.63,99.7,99.63,99.67,9874.0,80.2174,80.2738,80.2174,80.2496,9874.0
2015-10-27 10:00:00,99.63,99.71,99.62,99.71,6989.0,80.2174,80.2818,80.2094,80.2818,6989.0
2015-10-27 10:05:00,99.72,99.75,99.68,99.74,3728.0,80.2899,80.314,80.2577,80.306,3728.0
2015-10-27 10:10:00,99.74,99.74,99.6,99.61,15893.0,80.306,80.306,80.1933,80.2013,15893.0
2015-10-27 10:15:00,99.62,99.62,99.49,99.5,20191.0,80.2094,80.2094,80.1047,80.1127,20191.0
2015-10-27 10:20:00,99.47,99.47,99.37,99.41,16163.0,80.0886,80.0886,80.0081,80.0403,16163.0
2015-10-27 10:25:00,99.41,99.47,99.38,99.44,29269.0,80.0403,80.0886,80.0161,80.0644,29269.0
2015-10-27 10:30:00,99.44,99.45,99.38,99.41,21147.0,80.0644,80.0725,80.0161,80.0403,21147.0
2015-10-27 10:35:00,99.42,99.45,99.41,99.45,4700.0,80.0483,80.0725,80.0403,80.0725,4700.0
2015-10-27 10:40:00,99.42,99.57,99.42,99.57,23976.0,80.0483,80.1691,80.0483,80.1691,23976.0
2015-10-27 10:45:00,99.56,99.63,99.55,99.62,28647.0,80.1611,80.2174,80.153,80.2094,28647.0
2015-10-27 10:50:00,99.63,99.68,99.59,99.59,5786.0,80.2174,80.2577,80.1852,80.1852,5786.0
2015-10-27 10:55:00,99.59,99.66,99.57,99.65,8709.0,80.1852,80.2416,80.1691,80.2335,8709.0
2015-10-27 11:00:00,99.63,99.77,99.59,99.75,17285.0,80.2174,80.3301,80.1852,80.314,17285.0
2015-10-27 11:05:00,99.74,99.78,99.67,99.68,9194.0,80.306,80.3382,80.2496,80.2577,9194.0
2015-10-27 11:10:00,99.69,99.71,99.65,99.65,7569.0,80.2657,80.2818,80.2335,80.2335,7569.0
2015-10-27 11:15:00,99.65,99.65,99.61,99.62,4577.0,80.2335,80.2335,80.2013,80.2094,4577.0
2015-10-27 11:20:00,99.62,99.65,99.59,99.65,94385.0,80.2094,80.2335,80.1852,80.2335,94385.0
2015-10-27 11:25:00,99.65,99.65,99.56,99.58,7943.0,80.2335,80.2335,80.1611,80.1772,7943.0
2015-10-27 11:30:00,99.58,99.65,99.57,99.58,12339.0,80.1772,80.2335,80.1691,80.1772,12339.0
2015-10-27 11:35:00,99.57,99.61,99.55,99.56,12649.0,80.1691,80.2013,80.153,80.1611,12649.0
2015-10-27 11:40:00,99.54,99.66,99.53,99.64,120917.0,80.145,80.2416,80.1369,80.2255,120917.0
2015-10-27 11:45:00,99.64,99.67,99.62,99.67,6419.0,80.2255,80.2496,80.2094,80.2496,6419.0
2015-10-27 11:50:00,99.65,99.66,99.44,99.44,27279.0,80.2335,80.2416,80.0644,80.0644,27279.0
2015-10-27 11:55:00,99.45,99.5,99.37,99.42,26555.0,80.0725,80.1127,80.0081,80.0483,26555.0
2015-10-27 12:00:00,99.42,99.46,99.38,99.39,34330.0,80.0483,80.0805,80.0161,80.0242,34330.0
2015-10-27 12:05:00,99.39,99.43,99.34,99.4,32738.0,80.0242,80.0564,79.9839,80.0322,32738.0
2015-10-27 12:10:00,99.4,99.41,99.38,99.4,17262.0,80.0322,80.0403,80.0161,80.0322,17262.0
2015-10-27 12:15:00,99.4,99.45,99.36,99.42,16545.0,80.0322,80.0725,80.0,80.0483,16545.0
2015-10-27 12:20:00,99.42,99.48,99.42,99.48,8363.0,80.0483,80.0966,80.0483,80.0966,8363.0
2015-10-27 12:25:00,99.48,99.48,99.44,99.45,5344.0,80.0966,80.0966,80.0644,80.0725,5344.0
2015-10-27 12:30:00,99.44,99.46,99.39,99.39,10116.0,80.0644,80.0805,80.0242,80.0242,10116.0
2015-10-27 12:35:00,99.39,99.51,99.38,99.51,26538.0,80.0242,80.1208,80.0161,80.1208,26538.0
2015-10-27 12:40:00,99.5,99.53,99.46,99.52,13127.0,80.1127,80.1369,80.0805,80.1289,13127.0
2015-10-27 12:45:00,99.53,99.55,99.51,99.54,25789.0,80.1369,80.153,80.1208,80.145,25789.0
2015-10-27 12:50:00,99.53,99.54,99.48,99.48,15045.0,80.1369,80.145,80.0966,80.0966,15045.0
2015-10-27 12:55:00,99.49,99.49,99.39,99.39,20048.0,80.1047,80.1047,80.0242,80.0242,20048.0
2015-10-27 13:00:00,99.39,99.39,99.25,99.28,13185.0,80.0242,80.0242,79.9115,79.9356,13185.0
2015-10-27 13:05:00,99.27,99.3,99.22,99.3,19270.0,79.9276,79.9517,79.8873,79.9517,19270.0
2015-10-27 13:10:00,99.3,99.32,99.28,99.29,12725.0,79.9517,79.9678,79.9356,79.9437,12725.0
2015-10-27 13:15:00,99.29,99.32,99.26,99.27,16504.0,79.9437,79.9678,79.9195,79.9276,16504.0
2015-10-27 13:20:00,99.28,99.31,99.27,99.28,17644.0,79.9356,79.9598,79.9276,79.9356,17644.0
2015-10-27 13:25:00,99.28,99.3,99.25,99.29,13902.0,79.9356,79.9517,79.9115,79.9437,13902.0
2015-10-27 13:30:00,99.3,99.35,99.26,99.35,8058.0,79.9517,79.992,79.9195,79.992,8058.0
2015-10-27 13:35:00,99.35,99.37,99.33,99.35,10097.0,79.992,80.0081,79.9759,79.992,10097.0
2015-10-27 13:40:00,99.36,99.37,99.31,99.34,11142.0,80.0,80.0081,79.9598,79.9839,11142.0
2015-10-27 13:45:00,99.35,99.36,99.28,99.29,15532.0,79.992,80.0,79.9356,79.9437,15532.0
2015-10-27 13:50:00,99.29,99.29,99.22,99.23,15446.0,79.9437,79.9437,79.8873,79.8954,15446.0
2015-10-27 13:55:00,99.23,99.28,99.23,99.27,19644.0,79.8954,79.9356,79.8954,79.9276,19644.0
2015-10-27 14:00:00,99.26,99.38,99.26,99.36,27461.0,79.9195,80.0161,79.9195,80.0,27461.0
2015-10-27 14:05:00,99.35,99.39,99.35,99.36,8090.0,79.992,80.0242,79.992,80.0,8090.0
2015-10-27 14:10:00,99.37,99.39,99.33,99.35,11525.0,80.0081,80.0242,79.9759,79.992,11525.0
2015-10-27 14:15:00,99.35,99.37,99.26,99.27,9281.0,79.992,80.0081,79.9195,79.9276,9281.0
2015-10-27 14:20:00,99.28,99.33,99.25,99.3,15803.0,79.9356,79.9759,79.9115,79.9517,15803.0
2015-10-27 14:25:00,99.3,99.35,99.29,99.34,8872.0,79.9517,79.992,79.9437,79.9839,8872.0
2015-10-27 14:30:00,99.34,99.35,99.3,99.32,13699.0,79.9839,79.992,79.9517,79.9678,13699.0
2015-10-27 14:35:00,99.32,99.42,99.32,99.4,30184.0,79.9678,80.0483,79.9678,80.0322,30184.0
2015-10-27 14:40:00,99.4,99.4,99.35,99.36,25752.0,80.0322,80.0322,79.992,80.0,25752.0
2015-10-27 14:45:00,99.35,99.37,99.3,99.32,32758.0,79.992,80.0081,79.9517,79.9678,32758.0
2015-10-27 14:50:00,99.32,99.35,99.3,99.35,98705.0,79.9678,79.992,79.9517,79.992,98705.0
2015-10-27 14:55:00,99.36,99.38,99.33,99.33,14985.0,80.0,80.0161,79.9759,79.9759,14985.0
2015-10-27 15:00:00,99.33,99.41,99.31,99.37,24732.0,79.9759,80.0403,79.9598,80.0081,24732.0
2015-10-27 15:05:00,99.37,99.41,99.37,99.4,10237.0,80.0081,80.0403,80.0081,80.0322,10237.0
2015-10-27 15:10:00,99.39,99.49,99.39,99.46,37911.0,80.0242,80.1047,80.0242,80.0805,37911.0
2015-10-27 15:15:00,99.47,99.47,99.42,99.42,31778.0,80.0886,80.0886,80.0483,80.0483,31778.0
2015-10-27 15:20:00,99.42,99.55,99.39,99.51,25398.0,80.0483,80.153,80.0242,80.1208,25398.0
2015-10-27 15:25:00,99.51,99.55,99.5,99.51,16335.0,80.1208,80.153,80.1127,80.1208,16335.0
2015-10-27 15:30:00,99.51,99.55,99.47,99.55,29712.0,80.1208,80.153,80.0886,80.153,29712.0
2015-10-27 15:35:00,99.55,99.55,99.45,99.46,24907.0,80.153,80.153,80.0725,80.0805,24907.0
2015-10-27 15:40:00,99.47,99.59,99.46,99.53,22694.0,80.0886,80.1852,80.0805,80.1369,22694.0
2015-10-27 15:45:00,99.51,99.54,99.49,99.54,32384.0,80.1208,80.145,80.1047,80.145,32384.0
2015-10-27 15:50:00,99.54,99.54,99.48,99.54,66509.0,80.145,80.145,80.0966,80.145,66509.0
2015-10-27 15:55:00,99.54,99.58,99.53,99.58,56677.0,80.145,80.1772,80.1369,80.1772,56677.0
2015-10-28 09:30:00,99.73,99.94,99.73,99.87,21173.0,80.2979,80.467,80.2979,80.4107,21173.0
2015-10-28 09:35:00,99.87,99.88,99.77,99.77,11670.0,80.4107,80.4187,80.3301,80.3301,11670.0
2015-10-28 09:40:00,99.76,99.87,99.76,99.85,18273.0,80.3221,80.4107,80.3221,80.3946,18273.0
2015-10-28 09:45:00,99.86,99.88,99.82,99.86,13850.0,80.4026,80.4187,80.3704,80.4026,13850.0
2015-10-28 09:50:00,99.87,99.96,99.87,99.96,23715.0,80.4107,80.4831,80.4107,80.4831,23715.0
2015-10-28 09:55:00,99.98,100.17,99.98,100.15,14643.0,80.4992,80.6522,80.4992,80.6361,14643.0
2015-10-28 10:00:00,100.17,100.27,100.17,100.27,13604.0,80.6522,80.7327,80.6522,80.7327,13604.0
2015-10-28 10:05:00,100.28,100.36,100.28,100.33,11029.0,80.7408,80.8052,80.7408,80.781,11029.0
2015-10-28 10:10:00,100.32,100.35,100.27,100.28,8100.0,80.773,80.7971,80.7327,80.7408,8100.0
2015-10-28 10:15:00,100.28,100.34,100.28,100.3,17351.0,80.7408,80.7891,80.7408,80.7569,17351.0
2015-10-28 10:20:00,100.3,100.36,100.29,100.29,16945.0,80.7569,80.8052,80.7488,80.7488,16945.0
2015-10-28 10:25:00,100.29,100.31,100.21,100.23,26464.0,80.7488,80.7649,80.6844,80.7005,26464.0
2015-10-28 10:30:00,100.24,100.34,100.23,100.28,78829.0,80.7086,80.7891,80.7005,80.7408,78829.0
2015-10-28 10:35:00,100.28,100.4,100.26,100.38,35069.0,80.7408,80.8374,80.7247,80.8213,35069.0
2015-10-28 10:40:00,100.4,100.54,100.4,100.49,35615.0,80.8374,80.9501,80.8374,80.9099,35615.0
2015-10-28 10:45:00,100.5,100.61,100.48,100.55,20652.0,80.9179,81.0065,80.9018,80.9582,20652.0
2015-10-28 10:50:00,100.55,100.58,100.52,100.52,15536.0,80.9582,80.9823,80.934,80.934,15536.0
2015-10-28 10:55:00,100.53,100.63,100.52,100.63,24578.0,80.9421,81.0226,80.934,81.0226,24578.0
2015-10-28 11:00:00,100.63,100.69,100.62,100.63,43044.0,81.0226,81.0709,81.0145,81.0226,43044.0
2015-10-28 11:05:00,100.63,100.63,100.52,100.55,18668.0,81.0226,81.0226,80.934,80.9582,18668.0
2015-10-28 11:10:00,100.56,100.6,100.52,100.54,61056.0,80.9662,80.9984,80.934,80.9501,61056.0
2015-10-28 11:15:00,100.54,100.54,100.48,100.49,8403.0,80.9501,80.9501,80.9018,80.9099,8403.0
2015-10-28 11:20:00,100.48,100.48,100.45,100.47,19460.0,80.9018,80.9018,80.8776,80.8937,19460.0
2015-10-28 11:25:00,100.48,100.57,100.47,100.56,22932.0,80.9018,80.9743,80.8937,80.9662,22932.0
2015-10-28 11:30:00,100.57,100.57,100.51,100.53,7061.0,80.9743,80.9743,80.926,80.9421,7061.0
2015-10-28 11:35:00,100.54,100.58,100.53,100.55,4408.0,80.9501,80.9823,80.9421,80.9582,4408.0
2015-10-28 11:40:00,100.54,100.56,100.52,100.55,13908.0,80.9501,80.9662,80.934,80.9582,13908.0
2015-10-28 11:45:00,100.56,100.57,100.53,100.54,4545.0,80.9662,80.9743,80.9421,80.9501,4545.0
2015-10-28 11:50:00,100.53,100.54,100.51,100.54,2884.0,80.9421,80.9501,80.926,80.9501,2884.0
2015-10-28 11:55:00,100.54,100.64,100.51,100.63,20733.0,80.9501,81.0306,80.926,81.0226,20733.0
2015-10-28 12:00:00,100.61,100.61,100.58,100.58,4865.0,81.0065,81.0065,80.9823,80.9823,4865.0
2015-10-28 12:05:00,100.58,100.59,100.56,100.56,8051.0,80.9823,80.9904,80.9662,80.9662,8051.0
2015-10-28 12:10:00,100.55,100.66,100.55,100.65,16735.0,80.9582,81.0467,80.9582,81.0387,16735.0
2015-10-28 12:15:00,100.65,100.65,100.59,100.6,6523.0,81.0387,81.0387,80.9904,80.9984,6523.0
2015-10-28 12:20:00,100.59,100.6,100.56,100.57,3560.0,80.9904,80.9984,80.9662,80.9743,3560.0
2015-10-28 12:25:00,100.56,100.56,100.53,100.55,6722.0,80.9662,80.9662,80.9421,80.9582,6722.0
2015-10-28 12:30:00,100.54,100.55,100.5,100.51,7181.0,80.9501,80.9582,80.9179,80.926,7181.0
2015-10-28 12:35:00,100.51,100.54,100.49,100.5,5220.0,80.926,80.9501,80.9099,80.9179,5220.0
2015-10-28 12:40:00,100.51,100.52,100.43,100.45,14987.0,80.926,80.934,80.8615,80.8776,14987.0
2015-10-28 12:45:00,100.44,100.47,100.42,100.47,7951.0,80.8696,80.8937,80.8535,80.8937,7951.0
2015-10-28 12:50:00,100.47,100.5,100.46,100.5,9083.0,80.8937,80.9179,80.8857,80.9179,9083.0
2015-10-28 12:55:00,100.5,100.54,100.49,100.5,4516.0,80.9179,80.9501,80.9099,80.9179,4516.0
2015-10-28 13:00:00,100.49,100.51,100.46,100.51,47959.0,80.9099,80.926,80.8857,80.926,47959.0
2015-10-28 13:05:00,100.52,100.54,100.48,100.5,26807.0,80.934,80.9501,80.9018,80.9179,26807.0
2015-10-28 13:10:00,100.51,100.53,100.5,100.51,25202.0,80.926,80.9421,80.9179,80.926,25202.0
2015-10-28 13:15:00,100.49,100.52,100.49,100.51,14253.0,80.9099,80.934,80.9099,80.926,14253.0
2015-10-28 13:20:00,100.51,100.52,100.46,100.47,28411.0,80.926,80.934,80.8857,80.8937,28411.0
2015-10-28 13:25:00,100.47,100.48,100.45,100.45,20358.0,80.8937,80.9018,80.8776,80.8776,20358.0
2015-10-28 13:30:00,100.45,100.47,100.44,100.44,4196.0,80.8776,80.8937,80.8696,80.8696,4196.0
2015-10-28 13:35:00,100.45,100.5,100.43,100.5,12894.0,80.8776,80.9179,80.8615,80.9179,12894.0
2015-10-28 13:40:00,100.51,100.55,100.5,100.54,19965.0,80.926,80.9582,80.9179,80.9501,19965.0
2015-10-28 13:45:00,100.55,100.6,100.52,100.53,9047.0,80.9582,80.9984,80.934,80.9421,9047.0
2015-10-28 13:50:00,100.53,100.55,100.52,100.54,10358.0,80.9421,80.9582,80.934,80.9501,10358.0
2015-10-28 13:55:00,100.54,100.77,100.53,100.76,18918.0,80.9501,81.1353,80.9421,81.1272,18918.0
2015-10-28 14:00:00,100.73,100.73,100.03,100.12,34762.0,81.1031,81.1031,80.5395,80.6119,34762.0
2015-10-28 14:05:00,100.08,100.22,100.04,100.2,14188.0,80.5797,80.6925,80.5475,80.6764,14188.0
2015-10-28 14:10:00,100.16,100.16,99.73,99.81,56798.0,80.6442,80.6442,80.2979,80.3623,56798.0
2015-10-28 14:15:00,99.79,99.93,99.73,99.9,97243.0,80.3462,80.459,80.2979,80.4348,97243.0
2015-10-28 14:20:00,99.86,100.11,99.84,100.08,92199.0,80.4026,80.6039,80.3865,80.5797,92199.0
2015-10-28 14:25:00,100.06,100.23,100.06,100.18,23761.0,80.5636,80.7005,80.5636,80.6603,23761.0
2015-10-28 14:30:00,100.16,100.16,99.9,99.94,40911.0,80.6442,80.6442,80.4348,80.467,40911.0
2015-10-28 14:35:00,99.89,100.11,99.87,100.07,15126.0,80.4268,80.6039,80.4107,80.5717,15126.0
2015-10-28 14:40:00,100.11,100.2,100.04,100.07,28030.0,80.6039,80.6764,80.5475,80.5717,28030.0
2015-10-28 14:45:00,100.07,100.27,100.06,100.17,28107.0,80.5717,80.7327,80.5636,80.6522,28107.0
2015-10-28 14:50:00,100.2,100.43,100.14,100.39,54320.0,80.6764,80.8615,80.628,80.8293,54320.0
2015-10-28 14:55:00,100.38,100.45,100.3,100.39,33511.0,80.8213,80.8776,80.7569,80.8293,33511.0
2015-10-28 15:00:00,100.39,100.55,100.32,100.51,46299.0,80.8293,80.9582,80.773,80.926,46299.0
2015-10-28 15:05:00,100.5,100.72,100.49,100.62,39062.0,80.9179,81.095,80.9099,81.0145,39062.0
2015-10-28 15:10:00,100.62,100.63,100.54,100.59,14506.0,81.0145,81.0226,80.9501,80.9904,14506.0
2015-10-28 15:15:00,100.64,100.66,100.53,100.53,58735.0,81.0306,81.0467,80.9421,80.9421,58735.0
2015-10-28 15:20:00,100.52,100.53,100.44,100.5,177827.0,80.934,80.9421,80.8696,80.9179,177827.0
2015-10-28 15:25:00,100.52,100.67,100.51,100.66,56628.0,80.934,81.0548,80.926,81.0467,56628.0
2015-10-28 15:30:00,100.68,100.82,100.64,100.64,51981.0,81.0628,81.1756,81.0306,81.0306,51981.0
2015-10-28 15:35:00,100.66,100.84,100.64,100.81,91775.0,81.0467,81.1917,81.0306,81.1675,91775.0
2015-10-28 15:40:00,100.82,100.94,100.79,100.92,37564.0,81.1756,81.2722,81.1514,81.2561,37564.0
2015-10-28 15:45:00,100.92,101.0,100.92,100.94,31488.0,81.2561,81.3205,81.2561,81.2722,31488.0
2015-10-28 15:50:00,100.95,100.97,100.86,100.96,30723.0,81.2802,81.2963,81.2078,81.2883,30723.0
2015-10-28 15:55:00,100.98,101.05,100.96,101.04,87102.0,81.3044,81.3607,81.2883,81.3527,87102.0
2015-10-29 09:30:00,100.66,100.78,100.66,100.74,28025.0,81.0467,81.1433,81.0467,81.1111,28025.0
2015-10-29 09:35:00,100.75,100.88,100.74,100.8,44388.0,81.1192,81.2239,81.1111,81.1594,44388.0
2015-10-29 09:40:00,100.8,101.0,100.8,100.99,15862.0,81.1594,81.3205,81.1594,81.3124,15862.0
2015-10-29 09:45:00,101.0,101.03,100.95,100.99,10606.0,81.3205,81.3446,81.2802,81.3124,10606.0
2015-10-29 09:50:00,101.0,101.03,100.9,100.93,6439.0,81.3205,81.3446,81.24,81.2641,6439.0
2015-10-29 09:55:00,100.91,100.95,100.87,100.9,25829.0,81.248,81.2802,81.2158,81.24,25829.0
2015-10-29 10:00:00,100.88,100.97,100.79,100.95,42412.0,81.2239,81.2963,81.1514,81.2802,42412.0
2015-10-29 10:05:00,100.96,101.07,100.96,101.02,14428.0,81.2883,81.3768,81.2883,81.3366,14428.0
2015-10-29 10:10:00,101.03,101.12,101.02,101.04,22798.0,81.3446,81.4171,81.3366,81.3527,22798.0
2015-10-29 10:15:00,101.04,101.04,100.84,100.86,75139.0,81.3527,81.3527,81.1917,81.2078,75139.0
2015-10-29 10:20:00,100.89,100.91,100.76,100.79,9850.0,81.2319,81.248,81.1272,81.1514,9850.0
2015-10-29 10:25:00,100.79,100.87,100.68,100.71,73283.0,81.1514,81.2158,81.0628,81.087,73283.0
2015-10-29 10:30:00,100.71,100.78,100.7,100.73,79617.0,81.087,81.1433,81.0789,81.1031,79617.0
2015-10-29 10:35:00,100.73,100.76,100.64,100.66,114652.0,81.1031,81.1272,81.0306,81.0467,114652.0
2015-10-29 10:40:00,100.66,100.77,100.65,100.77,50294.0,81.0467,81.1353,81.0387,81.1353,50294.0
2015-10-29 10:45:00,100.76,100.76,100.55,100.56,72570.0,81.1272,81.1272,80.9582,80.9662,72570.0
2015-10-29 10:50:00,100.56,100.59,100.52,100.59,62292.0,80.9662,80.9904,80.934,80.9904,62292.0
2015-10-29 10:55:00,100.58,100.71,100.57,100.64,17070.0,80.9823,81.087,80.9743,81.0306,17070.0
2015-10-29 11:00:00,100.64,100.68,100.56,100.63,37330.0,81.0306,81.0628,80.9662,81.0226,37330.0
2015-10-29 11:05:00,100.62,100.71,100.6,100.71,16351.0,81.0145,81.087,80.9984,81.087,16351.0
2015-10-29 11:10:00,100.7,100.73,100.66,100.67,20289.0,81.0789,81.1031,81.0467,81.0548,20289.0
2015-10-29 11:15:00,100.67,100.72,100.63,100.72,24608.0,81.0548,81.095,81.0226,81.095,24608.0
2015-10-29 11:20:00,100.71,100.71,100.63,100.63,32217.0,81.087,81.087,81.0226,81.0226,32217.0
2015-10-29 11:25:00,100.61,100.72,100.57,100.72,16331.0,81.0065,81.095,80.9743,81.095,16331.0
2015-10-29 11:30:00,100.7,100.8,100.7,100.79,23845.0,81.0789,81.1594,81.0789,81.1514,23845.0
2015-10-29 11:35:00,100.8,100.83,100.77,100.83,13374.0,81.1594,81.1836,81.1353,81.1836,13374.0
2015-10-29 11:40:00,100.8,100.85,100.79,100.85,10157.0,81.1594,81.1997,81.1514,81.1997,10157.0
2015-10-29 11:45:00,100.84,100.87,100.8,100.8,62300.0,81.1917,81.2158,81.1594,81.1594,62300.0
2015-10-29 11:50:00,100.79,100.85,100.78,100.8,8061.0,81.1514,81.1997,81.1433,81.1594,8061.0
2015-10-29 11:55:00,100.81,100.86,100.8,100.86,19222.0,81.1675,81.2078,81.1594,81.2078,19222.0
2015-10-29 12:00:00,100.85,100.87,100.81,100.83,27038.0,81.1997,81.2158,81.1675,81.1836,27038.0
2015-10-29 12:05:00,100.82,100.82,100.7,100.72,22898.0,81.1756,81.1756,81.0789,81.095,22898.0
2015-10-29 12:10:00,100.75,100.81,100.74,100.81,7182.0,81.1192,81.1675,81.1111,81.1675,7182.0
2015-10-29 12:15:00,100.82,100.86,100.8,100.86,3686.0,81.1756,81.2078,81.1594,81.2078,3686.0
2015-10-29 12:20:00,100.85,100.9,100.83,100.88,4723.0,81.1997,81.24,81.1836,81.2239,4723.0
2015-10-29 12:25:00,100.87,100.92,100.83,100.92,8200.0,81.2158,81.2561,81.1836,81.2561,8200.0
2015-10-29 12:30:00,100.93,100.94,100.85,100.89,22690.0,81.2641,81.2722,81.1997,81.2319,22690.0
2015-10-29 12:35:00,100.89,100.91,100.85,100.86,3340.0,81.2319,81.248,81.1997,81.2078,3340.0
2015-10-29 12:40:00,100.84,100.89,100.82,100.88,9861.0,81.1917,81.2319,81.1756,81.2239,9861.0
2015-10-29 12:45:00,100.88,100.89,100.84,100.84,14631.0,81.2239,81.2319,81.1917,81.1917,14631.0
2015-10-29 12:50:00,100.85,100.85,100.71,100.74,21725.0,81.1997,81.1997,81.087,81.1111,21725.0
2015-10-29 12:55:00,100.75,100.77,100.71,100.76,16200.0,81.1192,81.1353,81.087,81.1272,16200.0
2015-10-29 13:00:00,100.75,100.78,100.75,100.78,5710.0,81.1192,81.1433,81.1192,81.1433,5710.0
2015-10-29 13:05:00,100.81,100.88,100.8,100.87,16291.0,81.1675,81.2239,81.1594,81.2158,16291.0
2015-10-29 13:10:00,100.86,100.88,100.84,100.87,18849.0,81.2078,81.2239,81.1917,81.2158,18849.0
2015-10-29 13:15:00,100.87,100.92,100.87,100.91,12428.0,81.2158,81.2561,81.2158,81.248,12428.0
2015-10-29 13:20:00,100.9,100.9,100.86,100.87,8582.0,81.24,81.24,81.2078,81.2158,8582.0
2015-10-29 13:25:00,100.88,100.88,100.8,100.81,8802.0,81.2239,81.2239,81.1594,81.1675,8802.0
2015-10-29 13:30:00,100.81,100.84,100.76,100.76,7721.0,81.1675,81.1917,81.1272,81.1272,7721.0
2015-10-29 13:35:00,100.75,100.75,100.67,100.68,35125.0,81.1192,81.1192,81.0548,81.0628,35125.0
2015-10-29 13:40:00,100.68,100.7,100.65,100.66,28553.0,81.0628,81.0789,81.0387,81.0467,28553.0
2015-10-29 13:45:00,100.66,100.7,100.65,100.65,18474.0,81.0467,81.0789,81.0387,81.0387,18474.0
2015-10-29 13:50:00,100.64,100.64,100.59,100.63,5933.0,81.0306,81.0306,80.9904,81.0226,5933.0
2015-10-29 13:55:00,100.62,100.62,100.58,100.6,7428.0,81.0145,81.0145,80.9823,80.9984,7428.0
2015-10-29 14:00:00,100.58,100.7,100.58,100.69,139265.0,80.9823,81.0789,80.9823,81.0709,139265.0
2015-10-29 14:05:00,100.7,100.72,100.67,100.67,25491.0,81.0789,81.095,81.0548,81.0548,25491.0
2015-10-29 14:10:00,100.67,100.7,100.64,100.69,13401.0,81.0548,81.0789,81.0306,81.0709,13401.0
2015-10-29 14:15:00,100.69,100.73,100.67,100.67,11095.0,81.0709,81.1031,81.0548,81.0548,11095.0
2015-10-29 14:20:00,100.69,100.78,100.69,100.77,9595.0,81.0709,81.1433,81.0709,81.1353,9595.0
2015-10-29 14:25:00,100.79,100.8,100.74,100.76,17312.0,81.1514,81.1594,81.1111,81.1272,17312.0
2015-10-29 14:30:00,100.76,100.76,100.72,100.73,11207.0,81.1272,81.1272,81.095,81.1031,11207.0
2015-10-29 14:35:00,100.72,100.72,100.68,100.68,6106.0,81.095,81.095,81.0628,81.0628,6106.0
2015-10-29 14:40:00,100.69,100.72,100.68,100.7,26055.0,81.0709,81.095,81.0628,81.0789,26055.0
2015-10-29 14:45:00,100.7,100.71,100.66,100.66,39759.0,81.0789,81.087,81.0467,81.0467,39759.0
2015-10-29 14:50:00,100.66,100.73,100.66,100.7,20458.0,81.0467,81.1031,81.0467,81.0789,20458.0
2015-10-29 14:55:00,100.7,100.72,100.66,100.69,18497.0,81.0789,81.095,81.0467,81.0709,18497.0
2015-10-29 15:00:00,100.7,100.71,100.62,100.63,13565.0,81.0789,81.087,81.0145,81.0226,13565.0
2015-10-29 15:05:00,100.62,100.67,100.61,100.67,7674.0,81.0145,81.0548,81.0065,81.0548,7674.0
2015-10-29 15:10:00,100.67,100.71,100.65,100.71,31565.0,81.0548,81.087,81.0387,81.087,31565.0
2015-10-29 15:15:00,100.72,100.81,100.7,100.81,20908.0,81.095,81.1675,81.0789,81.1675,20908.0
2015-10-29 15:20:00,100.81,100.84,100.81,100.82,27820.0,81.1675,81.1917,81.1675,81.1756,27820.0
2015-10-29 15:25:00,100.82,100.84,100.8,100.8,50186.0,81.1756,81.1917,81.1594,81.1594,50186.0
2015-10-29 15:30:00,100.81,100.86,100.81,100.82,31027.0,81.1675,81.2078,81.1675,81.1756,31027.0
2015-10-29 15:35:00,100.81,100.9,100.81,100.9,23129.0,81.1675,81.24,81.1675,81.24,23129.0
2015-10-29 15:40:00,100.9,100.96,100.89,100.95,24059.0,81.24,81.2883,81.2319,81.2802,24059.0
2015-10-29 15:45:00,100.95,100.95,100.87,100.88,136887.0,81.2802,81.2802,81.2158,81.2239,136887.0
2015-10-29 15:50:00,100.88,100.88,100.83,100.85,18207.0,81.2239,81.2239,81.1836,81.1997,18207.0
2015-10-29 15:55:00,100.85,100.85,100.75,100.81,187502.0,81.1997,81.1997,81.1192,81.1675,187502.0
2015-10-30 09:30:00,100.9,100.98,100.83,100.84,28078.0,81.24,81.3044,81.1836,81.1917,28078.0
2015-10-30 09:35:00,100.81,100.92,100.75,100.79,7823.0,81.1675,81.2561,81.1192,81.1514,7823.0
2015-10-30 09:40:00,100.77,100.82,100.69,100.77,32812.0,81.1353,81.1756,81.0709,81.1353,32812.0
2015-10-30 09:45:00,100.79,100.86,100.67,100.7,21162.0,81.1514,81.2078,81.0548,81.0789,21162.0
2015-10-30 09:50:00,100.71,100.71,100.55,100.62,9961.0,81.087,81.087,80.9582,81.0145,9961.0
2015-10-30 09:55:00,100.61,100.68,100.55,100.58,11965.0,81.0065,81.0628,80.9582,80.9823,11965.0
2015-10-30 10:00:00,100.59,100.67,100.53,100.59,35889.0,80.9904,81.0548,80.9421,80.9904,35889.0
2015-10-30 10:05:00,100.58,100.6,100.52,100.56,27047.0,80.9823,80.9984,80.934,80.9662,27047.0
2015-10-30 10:10:00,100.57,100.6,100.46,100.53,19382.0,80.9743,80.9984,80.8857,80.9421,19382.0
2015-10-30 10:15:00,100.53,100.62,100.47,100.62,15498.0,80.9421,81.0145,80.8937,81.0145,15498.0
2015-10-30 10:20:00,100.62,100.63,100.58,100.62,8840.0,81.0145,81.0226,80.9823,81.0145,8840.0
2015-10-30 10:25:00,100.61,100.61,100.52,100.54,26070.0,81.0065,81.0065,80.934,80.9501,26070.0
2015-10-30 10:30:00,100.55,100.63,100.51,100.61,27303.0,80.9582,81.0226,80.926,81.0065,27303.0
2015-10-30 10:35:00,100.62,100.66,100.59,100.61,10039.0,81.0145,81.0467,80.9904,81.0065,10039.0
2015-10-30 10:40:00,100.61,100.71,100.6,100.71,44485.0,81.0065,81.087,80.9984,81.087,44485.0
2015-10-30 10:45:00,100.72,100.74,100.69,100.7,9451.0,81.095,81.1111,81.0709,81.0789,9451.0
2015-10-30 10:50:00,100.7,100.73,100.67,100.67,16290.0,81.0789,81.1031,81.0548,81.0548,16290.0
2015-10-30 10:55:00,100.67,100.68,100.61,100.67,20986.0,81.0548,81.0628,81.0065,81.0548,20986.0
2015-10-30 11:00:00,100.67,100.71,100.65,100.67,8552.0,81.0548,81.087,81.0387,81.0548,8552.0
2015-10-30 11:05:00,100.65,100.71,100.65,100.69,23893.0,81.0387,81.087,81.0387,81.0709,23893.0
2015-10-30 11:10:00,100.69,100.7,100.62,100.62,5820.0,81.0709,81.0789,81.0145,81.0145,5820.0
2015-10-30 11:15:00,100.62,100.62,100.55,100.6,8560.0,81.0145,81.0145,80.9582,80.9984,8560.0
2015-10-30 11:20:00,100.56,100.6,100.53,100.59,12380.0,80.9662,80.9984,80.9421,80.9904,12380.0
2015-10-30 11:25:00,100.6,100.64,100.55,100.64,13359.0,80.9984,81.0306,80.9582,81.0306,13359.0
2015-10-30 11:30:00,100.65,100.66,100.61,100.62,19244.0,81.0387,81.0467,81.0065,81.0145,19244.0
2015-10-30 11:35:00,100.6,100.6,100.54,100.56,106941.0,80.9984,80.9984,80.9501,80.9662,106941.0
2015-10-30 11:40:00,100.57,100.65,100.57,100.62,5940.0,80.9743,81.0387,80.9743,81.0145,5940.0
2015-10-30 11:45:00,100.6,100.65,100.57,100.64,87898.0,80.9984,81.0387,80.9743,81.0306,87898.0
2015-10-30 11:50:00,100.64,100.72,100.64,100.67,13594.0,81.0306,81.095,81.0306,81.0548,13594.0
2015-10-30 11:55:00,100.68,100.71,100.66,100.66,10709.0,81.0628,81.087,81.0467,81.0467,10709.0
2015-10-30 12:00:00,100.66,100.69,100.64,100.64,5224.0,81.0467,81.0709,81.0306,81.0306,5224.0
2015-10-30 12:05:00,100.64,100.65,100.62,100.65,18854.0,81.0306,81.0387,81.0145,81.0387,18854.0
2015-10-30 12:10:00,100.67,100.71,100.67,100.68,20681.0,81.0548,81.087,81.0548,81.0628,20681.0
2015-10-30 12:15:00,100.67,100.71,100.67,100.71,37040.0,81.0548,81.087,81.0548,81.087,37040.0
2015-10-30 12:20:00,100.72,100.78,100.71,100.74,71857.0,81.095,81.1433,81.087,81.1111,71857.0
2015-10-30 12:25:00,100.74,100.75,100.69,100.69,10866.0,81.1111,81.1192,81.0709,81.0709,10866.0
2015-10-30 12:30:00,100.69,100.8,100.68,100.8,93217.0,81.0709,81.1594,81.0628,81.1594,93217.0
2015-10-30 12:35:00,100.8,100.81,100.76,100.79,8472.0,81.1594,81.1675,81.1272,81.1514,8472.0
2015-10-30 12:40:00,100.79,100.81,100.75,100.77,10861.0,81.1514,81.1675,81.1192,81.1353,10861.0
2015-10-30 12:45:00,100.78,100.8,100.75,100.75,15603.0,81.1433,81.1594,81.1192,81.1192,15603.0
2015-10-30 12:50:00,100.76,100.86,100.75,100.86,9010.0,81.1272,81.2078,81.1192,81.2078,9010.0
2015-10-30 12:55:00,100.86,100.98,100.85,100.91,23205.0,81.2078,81.3044,81.1997,81.248,23205.0
2015-10-30 13:00:00,100.94,100.98,100.92,100.98,13124.0,81.2722,81.3044,81.2561,81.3044,13124.0
2015-10-30 13:05:00,101.0,101.0,100.9,100.92,14395.0,81.3205,81.3205,81.24,81.2561,14395.0
2015-10-30 13:10:00,100.92,100.92,100.87,100.92,19150.0,81.2561,81.2561,81.2158,81.2561,19150.0
2015-10-30 13:15:00,100.91,100.95,100.9,100.92,32794.0,81.248,81.2802,81.24,81.2561,32794.0
2015-10-30 13:20:00,100.92,100.95,100.9,100.94,7627.0,81.2561,81.2802,81.24,81.2722,7627.0
2015-10-30 13:25:00,100.93,100.96,100.93,100.96,1883.0,81.2641,81.2883,81.2641,81.2883,1883.0
2015-10-30 13:30:00,100.95,100.96,100.92,100.95,12459.0,81.2802,81.2883,81.2561,81.2802,12459.0
2015-10-30 13:35:00,100.95,101.04,100.95,101.03,21892.0,81.2802,81.3527,81.2802,81.3446,21892.0
2015-10-30 13:40:00,101.03,101.06,100.99,100.99,11714.0,81.3446,81.3688,81.3124,81.3124,11714.0
2015-10-30 13:45:00,100.98,101.08,100.97,101.07,14563.0,81.3044,81.3849,81.2963,81.3768,14563.0
2015-10-30 13:50:00,101.06,101.06,100.99,100.99,21288.0,81.3688,81.3688,81.3124,81.3124,21288.0
2015-10-30 13:55:00,100.99,100.99,100.96,100.96,2741.0,81.3124,81.3124,81.2883,81.2883,2741.0
2015-10-30 14:00:00,100.95,101.0,100.91,100.96,10852.0,81.2802,81.3205,81.248,81.2883,10852.0
2015-10-30 14:05:00,100.96,100.96,100.88,100.89,13865.0,81.2883,81.2883,81.2239,81.2319,13865.0
2015-10-30 14:10:00,100.89,100.96,100.87,100.92,16357.0,81.2319,81.2883,81.2158,81.2561,16357.0
2015-10-30 14:15:00,100.93,100.94,100.9,100.93,6999.0,81.2641,81.2722,81.24,81.2641,6999.0
2015-10-30 14:20:00,100.92,100.92,100.81,100.82,11861.0,81.2561,81.2561,81.1675,81.1756,11861.0
2015-10-30 14:25:00,100.83,100.83,100.75,100.75,13275.0,81.1836,81.1836,81.1192,81.1192,13275.0
2015-10-30 14:30:00,100.74,100.78,100.72,100.76,10441.0,81.1111,81.1433,81.095,81.1272,10441.0
2015-10-30 14:35:00,100.76,100.78,100.72,100.73,11629.0,81.1272,81.1433,81.095,81.1031,11629.0
2015-10-30 14:40:00,100.72,100.73,100.68,100.68,20518.0,81.095,81.1031,81.0628,81.0628,20518.0
2015-10-30 14:45:00,100.68,100.71,100.58,100.6,19396.0,81.0628,81.087,80.9823,80.9984,19396.0
2015-10-30 14:50:00,100.58,100.68,100.56,100.67,46572.0,80.9823,81.0628,80.9662,81.0548,46572.0
2015-10-30 14:55:00,100.66,100.66,100.54,100.56,20438.0,81.0467,81.0467,80.9501,80.9662,20438.0
2015-10-30 15:00:00,100.55,100.55,100.46,100.55,36624.0,80.9582,80.9582,80.8857,80.9582,36624.0
2015-10-30 15:05:00,100.55,100.58,100.48,100.58,15092.0,80.9582,80.9823,80.9018,80.9823,15092.0
2015-10-30 15:10:00,100.56,100.63,100.5,100.53,31034.0,80.9662,81.0226,80.9179,80.9421,31034.0
2015-10-30 15:15:00,100.54,100.66,100.54,100.63,13476.0,80.9501,81.0467,80.9501,81.0226,13476.0
2015-10-30 15:20:00,100.65,100.71,100.6,100.61,47588.0,81.0387,81.087,80.9984,81.0065,47588.0
2015-10-30 15:25:00,100.62,100.63,100.48,100.48,70998.0,81.0145,81.0226,80.9018,80.9018,70998.0
2015-10-30 15:30:00,100.47,100.56,100.46,100.54,28541.0,80.8937,80.9662,80.8857,80.9501,28541.0
2015-10-30 15:35:00,100.56,100.6,100.49,100.58,21032.0,80.9662,80.9984,80.9099,80.9823,21032.0
2015-10-30 15:40:00,100.58,100.61,100.54,100.57,26086.0,80.9823,81.0065,80.9501,80.9743,26086.0
2015-10-30 15:45:00,100.6,100.77,100.6,100.75,38040.0,80.9984,81.1353,80.9984,81.1192,38040.0
2015-10-30 15:50:00,100.74,100.74,100.58,100.61,36504.0,81.1111,81.1111,80.9823,81.0065,36504.0
2015-10-30 15:55:00,100.6,100.6,100.31,100.31,128793.0,80.9984,80.9984,80.7649,80.7649,128793.0
2015-11-02 09:30:00,100.37,100.57,100.35,100.56,26679.0,80.8132,80.9743,80.7971,80.9662,26679.0
2015-11-02 09:35:00,100.64,100.78,100.64,100.78,2912.0,81.0306,81.1433,81.0306,81.1433,2912.0
2015-11-02 09:40:00,100.77,100.81,100.73,100.79,16457.0,81.1353,81.1675,81.1031,81.1514,16457.0
2015-11-02 09:45:00,100.76,100.98,100.76,100.96,154155.0,81.1272,81.3044,81.1272,81.2883,154155.0
2015-11-02 09:50:00,100.97,101.0,100.95,100.96,8004.0,81.2963,81.3205,81.2802,81.2883,8004.0
2015-11-02 09:55:00,100.88,100.94,100.87,100.94,6000.0,81.2239,81.2722,81.2158,81.2722,6000.0
2015-11-02 10:00:00,100.94,101.03,100.88,101.03,4941.0,81.2722,81.3446,81.2239,81.3446,4941.0
2015-11-02 10:05:00,101.04,101.04,100.99,100.99,9526.0,81.3527,81.3527,81.3124,81.3124,9526.0
2015-11-02 10:10:00,100.99,100.99,100.89,100.89,12921.0,81.3124,81.3124,81.2319,81.2319,12921.0
2015-11-02 10:15:00,100.89,101.0,100.87,100.99,7969.0,81.2319,81.3205,81.2158,81.3124,7969.0
2015-11-02 10:20:00,100.98,101.03,100.96,101.02,13416.0,81.3044,81.3446,81.2883,81.3366,13416.0
2015-11-02 10:25:00,101.03,101.14,101.03,101.08,18269.0,81.3446,81.4332,81.3446,81.3849,18269.0
2015-11-02 10:30:00,101.1,101.1,101.07,101.09,13421.0,81.401,81.401,81.3768,81.3929,13421.0
2015-11-02 10:35:00,101.09,101.11,101.07,101.08,17626.0,81.3929,81.409,81.3768,81.3849,17626.0
2015-11-02 10:40:00,101.07,101.07,101.0,101.06,26191.0,81.3768,81.3768,81.3205,81.3688,26191.0
2015-11-02 10:45:00,101.08,101.09,101.01,101.09,18719.0,81.3849,81.3929,81.3285,81.3929,18719.0
2015-11-02 10:50:00,101.08,101.11,101.07,101.08,14155.0,81.3849,81.409,81.3768,81.3849,14155.0
2015-11-02 10:55:00,101.08,101.09,100.99,101.06,16978.0,81.3849,81.3929,81.3124,81.3688,16978.0
2015-11-02 11:00:00,101.06,101.06,101.01,101.03,12125.0,81.3688,81.3688,81.3285,81.3446,12125.0
2015-11-02 11:05:00,101.03,101.2,101.03,101.12,22164.0,81.3446,81.4815,81.3446,81.4171,22164.0
2015-11-02 11:10:00,101.11,101.14,101.04,101.06,40403.0,81.409,81.4332,81.3527,81.3688,40403.0
2015-11-02 11:15:00,101.07,101.08,101.01,101.01,8788.0,81.3768,81.3849,81.3285,81.3285,8788.0
2015-11-02 11:20:00,101.01,101.05,100.97,101.05,22318.0,81.3285,81.3607,81.2963,81.3607,22318.0
2015-11-02 11:25:00,101.05,101.08,101.04,101.07,22412.0,81.3607,81.3849,81.3527,81.3768,22412.0
2015-11-02 11:30:00,101.08,101.11,101.06,101.09,32778.0,81.3849,81.409,81.3688,81.3929,32778.0
2015-11-02 11:35:00,101.08,101.12,101.06,101.08,25323.0,81.3849,81.4171,81.3688,81.3849,25323.0
2015-11-02 11:40:00,101.09,101.11,101.05,101.05,16677.0,81.3929,81.409,81.3607,81.3607,16677.0
2015-11-02 11:45:00,101.04,101.09,101.03,101.06,34216.0,81.3527,81.3929,81.3446,81.3688,34216.0
2015-11-02 11:50:00,101.06,101.08,101.04,101.05,10570.0,81.3688,81.3849,81.3527,81.3607,10570.0
2015-11-02 11:55:00,101.06,101.1,101.03,101.1,15315.0,81.3688,81.401,81.3446,81.401,15315.0
2015-11-02 12:00:00,101.1,101.1,101.06,101.09,10763.0,81.401,81.401,81.3688,81.3929,10763.0
2015-11-02 12:05:00,101.11,101.11,101.09,101.09,5177.0,81.409,81.409,81.3929,81.3929,5177.0
2015-11-02 12:10:00,101.08,101.13,101.08,101.1,5053.0,81.3849,81.4251,81.3849,81.401,5053.0
2015-11-02 12:15:00,101.09,101.12,101.09,101.12,21348.0,81.3929,81.4171,81.3929,81.4171,21348.0
2015-11-02 12:20:00,101.11,101.16,101.11,101.14,9834.0,81.409,81.4493,81.409,81.4332,9834.0
2015-11-02 12:25:00,101.14,101.18,101.14,101.16,9247.0,81.4332,81.4654,81.4332,81.4493,9247.0
2015-11-02 12:30:00,101.18,101.18,101.12,101.13,7203.0,81.4654,81.4654,81.4171,81.4251,7203.0
2015-11-02 12:35:00,101.14,101.14,101.11,101.12,3426.0,81.4332,81.4332,81.409,81.4171,3426.0
2015-11-02 12:40:00,101.14,101.2,101.13,101.19,19181.0,81.4332,81.4815,81.4251,81.4735,19181.0
2015-11-02 12:45:00,101.2,101.23,101.18,101.19,13756.0,81.4815,81.5057,81.4654,81.4735,13756.0
2015-11-02 12:50:00,101.19,101.23,101.18,101.23,27048.0,81.4735,81.5057,81.4654,81.5057,27048.0
2015-11-02 12:55:00,101.23,101.33,101.23,101.31,10384.0,81.5057,81.5862,81.5057,81.5701,10384.0
2015-11-02 13:00:00,101.33,101.36,101.3,101.31,4812.0,81.5862,81.6103,81.562,81.5701,4812.0
2015-11-02 13:05:00,101.31,101.34,101.31,101.33,4660.0,81.5701,81.5942,81.5701,81.5862,4660.0
2015-11-02 13:10:00,101.32,101.33,101.27,101.27,4079.0,81.5781,81.5862,81.5379,81.5379,4079.0
2015-11-02 13:15:00,101.27,101.27,101.22,101.24,9224.0,81.5379,81.5379,81.4976,81.5137,9224.0
2015-11-02 13:20:00,101.25,101.29,101.25,101.25,16832.0,81.5218,81.554,81.5218,81.5218,16832.0
2015-11-02 13:25:00,101.27,101.27,101.25,101.26,3686.0,81.5379,81.5379,81.5218,81.5298,3686.0
2015-11-02 13:30:00,101.28,101.32,101.26,101.32,4211.0,81.5459,81.5781,81.5298,81.5781,4211.0
2015-11-02 13:35:00,101.31,101.36,101.31,101.34,7725.0,81.5701,81.6103,81.5701,81.5942,7725.0
2015-11-02 13:40:00,101.3,101.33,101.29,101.33,19082.0,81.562,81.5862,81.554,81.5862,19082.0
2015-11-02 13:45:00,101.33,101.34,101.3,101.33,6770.0,81.5862,81.5942,81.562,81.5862,6770.0
2015-11-02 13:50:00,101.33,101.38,101.32,101.35,5867.0,81.5862,81.6264,81.5781,81.6023,5867.0
2015-11-02 13:55:00,101.35,101.39,101.34,101.39,17099.0,81.6023,81.6345,81.5942,81.6345,17099.0
2015-11-02 14:00:00,101.4,101.43,101.38,101.4,13885.0,81.6425,81.6667,81.6264,81.6425,13885.0
2015-11-02 14:05:00,101.4,101.45,101.4,101.42,23617.0,81.6425,81.6828,81.6425,81.6586,23617.0
2015-11-02 14:10:00,101.43,101.47,101.43,101.47,18623.0,81.6667,81.6989,81.6667,81.6989,18623.0
2015-11-02 14:15:00,101.46,101.46,101.43,101.45,10583.0,81.6909,81.6909,81.6667,81.6828,10583.0
2015-11-02 14:20:00,101.47,101.51,101.46,101.51,10258.0,81.6989,81.7311,81.6909,81.7311,10258.0
2015-11-02 14:25:00,101.51,101.51,101.49,101.49,4221.0,81.7311,81.7311,81.715,81.715,4221.0
2015-11-02 14:30:00,101.49,101.52,101.48,101.5,21880.0,81.715,81.7392,81.707,81.7231,21880.0
2015-11-02 14:35:00,101.51,101.54,101.51,101.53,7495.0,81.7311,81.7553,81.7311,81.7472,7495.0
2015-11-02 14:40:00,101.54,101.57,101.54,101.56,65788.0,81.7553,81.7794,81.7553,81.7714,65788.0
2015-11-02 14:45:00,101.56,101.6,101.55,101.6,64461.0,81.7714,81.8036,81.7633,81.8036,64461.0
2015-11-02 14:50:00,101.59,101.68,101.58,101.68,33603.0,81.7955,81.868,81.7875,81.868,33603.0
2015-11-02 14:55:00,101.69,101.77,101.69,101.77,11093.0,81.876,81.9404,81.876,81.9404,11093.0
2015-11-02 15:00:00,101.77,101.81,101.76,101.79,7529.0,81.9404,81.9727,81.9324,81.9566,7529.0
2015-11-02 15:05:00,101.78,101.78,101.71,101.73,31736.0,81.9485,81.9485,81.8921,81.9082,31736.0
2015-11-02 15:10:00,101.72,101.74,101.7,101.74,276089.0,81.9002,81.9163,81.8841,81.9163,276089.0
2015-11-02 15:15:00,101.74,101.77,101.73,101.76,5267.0,81.9163,81.9404,81.9082,81.9324,5267.0
2015-11-02 15:20:00,101.77,101.8,101.76,101.78,13730.0,81.9404,81.9646,81.9324,81.9485,13730.0
2015-11-02 15:25:00,101.79,101.92,101.78,101.89,11803.0,81.9566,82.0612,81.9485,82.0371,11803.0
2015-11-02 15:30:00,101.88,101.91,101.81,101.82,8651.0,82.029,82.0532,81.9727,81.9807,8651.0
2015-11-02 15:35:00,101.81,101.82,101.77,101.79,87971.0,81.9727,81.9807,81.9404,81.9566,87971.0
2015-11-02 15:40:00,101.81,101.85,101.81,101.85,10764.0,81.9727,82.0049,81.9727,82.0049,10764.0
2015-11-02 15:45:00,101.85,101.85,101.67,101.69,48952.0,82.0049,82.0049,81.8599,81.876,48952.0
2015-11-02 15:50:00,101.7,101.74,101.7,101.74,11378.0,81.8841,81.9163,81.8841,81.9163,11378.0
2015-11-02 15:55:00,101.73,101.76,101.68,101.75,124674.0,81.9082,81.9324,81.868,81.9243,124674.0
2015-11-03 09:30:00,101.5,101.64,101.48,101.48,233049.0,81.7231,81.8358,81.707,81.707,233049.0
2015-11-03 09:35:00,101.52,101.74,101.52,101.74,9748.0,81.7392,81.9163,81.7392,81.9163,9748.0
2015-11-03 09:40:00,101.74,101.83,101.7,101.78,144868.0,81.9163,81.9888,81.8841,81.9485,144868.0
2015-11-03 09:45:00,101.78,101.79,101.67,101.68,22446.0,81.9485,81.9566,81.8599,81.868,22446.0
2015-11-03 09:50:00,101.69,101.69,101.62,101.68,20101.0,81.876,81.876,81.8197,81.868,20101.0
2015-11-03 09:55:00,101.67,101.67,101.56,101.61,4393.0,81.8599,81.8599,81.7714,81.8116,4393.0
2015-11-03 10:00:00,101.62,101.69,101.62,101.68,20403.0,81.8197,81.876,81.8197,81.868,20403.0
2015-11-03 10:05:00,101.7,101.73,101.64,101.66,8249.0,81.8841,81.9082,81.8358,81.8519,8249.0
2015-11-03 10:10:00,101.65,101.7,101.61,101.66,21884.0,81.8438,81.8841,81.8116,81.8519,21884.0
2015-11-03 10:15:00,101.65,101.83,101.65,101.81,54235.0,81.8438,81.9888,81.8438,81.9727,54235.0
2015-11-03 10:20:00,101.81,101.9,101.8,101.86,34653.0,81.9727,82.0451,81.9646,82.0129,34653.0
2015-11-03 10:25:00,101.88,101.89,101.84,101.86,10361.0,82.029,82.0371,81.9968,82.0129,10361.0
2015-11-03 10:30:00,101.86,101.95,101.86,101.95,57854.0,82.0129,82.0854,82.0129,82.0854,57854.0
2015-11-03 10:35:00,101.95,101.98,101.89,101.9,25268.0,82.0854,82.1095,82.0371,82.0451,25268.0
2015-11-03 10:40:00,101.89,101.9,101.85,101.9,15658.0,82.0371,82.0451,82.0049,82.0451,15658.0
2015-11-03 10:45:00,101.89,101.91,101.85,101.89,18429.0,82.0371,82.0532,82.0049,82.0371,18429.0
2015-11-03 10:50:00,101.89,101.94,101.88,101.9,19134.0,82.0371,82.0773,82.029,82.0451,19134.0
2015-11-03 10:55:00,101.89,101.91,101.83,101.84,9495.0,82.0371,82.0532,81.9888,81.9968,9495.0
2015-11-03 11:00:00,101.85,101.88,101.8,101.81,5335.0,82.0049,82.029,81.9646,81.9727,5335.0
2015-11-03 11:05:00,101.82,101.91,101.82,101.89,13647.0,81.9807,82.0532,81.9807,82.0371,13647.0
2015-11-03 11:10:00,101.89,101.91,101.87,101.87,4101.0,82.0371,82.0532,82.021,82.021,4101.0
2015-11-03 11:15:00,101.87,101.91,101.86,101.88,55362.0,82.021,82.0532,82.0129,82.029,55362.0
2015-11-03 11:20:00,101.85,101.86,101.81,101.83,17015.0,82.0049,82.0129,81.9727,81.9888,17015.0
2015-11-03 11:25:00,101.84,101.88,101.8,101.88,10358.0,81.9968,82.029,81.9646,82.029,10358.0
2015-11-03 11:30:00,101.88,101.92,101.85,101.92,6362.0,82.029,82.0612,82.0049,82.0612,6362.0
2015-11-03 11:35:00,101.94,102.06,101.94,102.04,34287.0,82.0773,82.1739,82.0773,82.1578,34287.0
2015-11-03 11:40:00,102.03,102.08,102.02,102.07,11588.0,82.1498,82.19,82.1417,82.182,11588.0
2015-11-03 11:45:00,102.07,102.1,102.04,102.09,5322.0,82.182,82.2061,82.1578,82.1981,5322.0
2015-11-03 11:50:00,102.09,102.13,102.07,102.07,6370.0,82.1981,82.2303,82.182,82.182,6370.0
2015-11-03 11:55:00,102.07,102.17,102.06,102.17,5344.0,82.182,82.2625,82.1739,82.2625,5344.0
2015-11-03 12:00:00,102.13,102.15,102.11,102.14,5048.0,82.2303,82.2464,82.2142,82.2384,5048.0
2015-11-03 12:05:00,102.11,102.11,102.06,102.08,5609.0,82.2142,82.2142,82.1739,82.19,5609.0
2015-11-03 12:10:00,102.09,102.1,101.99,102.0,3405.0,82.1981,82.2061,82.1176,82.1256,3405.0
2015-11-03 12:15:00,102.0,102.01,101.96,101.96,4940.0,82.1256,82.1337,82.0934,82.0934,4940.0
2015-11-03 12:20:00,101.97,101.99,101.96,101.98,7272.0,82.1015,82.1176,82.0934,82.1095,7272.0
2015-11-03 12:25:00,101.99,102.03,101.98,102.03,5155.0,82.1176,82.1498,82.1095,82.1498,5155.0
2015-11-03 12:30:00,102.03,102.04,102.0,102.04,1738.0,82.1498,82.1578,82.1256,82.1578,1738.0
2015-11-03 12:35:00,102.04,102.06,102.01,102.01,8406.0,82.1578,82.1739,82.1337,82.1337,8406.0
2015-11-03 12:40:00,102.02,102.03,101.98,102.01,37472.0,82.1417,82.1498,82.1095,82.1337,37472.0
2015-11-03 12:45:00,102.0,102.08,102.0,102.07,16500.0,82.1256,82.19,82.1256,82.182,16500.0
2015-11-03 12:50:00,102.07,102.13,102.07,102.1,6873.0,82.182,82.2303,82.182,82.2061,6873.0
2015-11-03 12:55:00,102.1,102.16,102.09,102.12,6533.0,82.2061,82.2545,82.1981,82.2223,6533.0
2015-11-03 13:00:00,102.12,102.19,102.11,102.19,11299.0,82.2223,82.2786,82.2142,82.2786,11299.0
2015-11-03 13:05:00,102.19,102.21,102.09,102.13,5508.0,82.2786,82.2947,82.1981,82.2303,5508.0
2015-11-03 13:10:00,102.13,102.16,102.11,102.15,4729.0,82.2303,82.2545,82.2142,82.2464,4729.0
2015-11-03 13:15:00,102.14,102.21,102.12,102.2,6052.0,82.2384,82.2947,82.2223,82.2867,6052.0
2015-11-03 13:20:00,102.2,102.22,102.17,102.22,16214.0,82.2867,82.3028,82.2625,82.3028,16214.0
2015-11-03 13:25:00,102.2,102.23,102.17,102.2,12500.0,82.2867,82.3108,82.2625,82.2867,12500.0
2015-11-03 13:30:00,102.2,102.25,102.19,102.2,12865.0,82.2867,82.3269,82.2786,82.2867,12865.0
2015-11-03 13:35:00,102.19,102.29,102.19,102.29,7604.0,82.2786,82.3591,82.2786,82.3591,7604.0
2015-11-03 13:40:00,102.3,102.33,102.27,102.29,7727.0,82.3672,82.3913,82.343,82.3591,7727.0
2015-11-03 13:45:00,102.29,102.34,102.28,102.32,5773.0,82.3591,82.3994,82.3511,82.3833,5773.0
2015-11-03 13:50:00,102.31,102.31,102.26,102.27,6672.0,82.3752,82.3752,82.335,82.343,6672.0
2015-11-03 13:55:00,102.26,102.29,102.24,102.25,33979.0,82.335,82.3591,82.3189,82.3269,33979.0
2015-11-03 14:00:00,102.26,102.29,102.24,102.29,8723.0,82.335,82.3591,82.3189,82.3591,8723.0
2015-11-03 14:05:00,102.28,102.43,102.26,102.43,24909.0,82.3511,82.4718,82.335,82.4718,24909.0
2015-11-03 14:10:00,102.41,102.46,102.41,102.46,5839.0,82.4557,82.496,82.4557,82.496,5839.0
2015-11-03 14:15:00,102.46,102.48,102.38,102.4,20504.0,82.496,82.5121,82.4316,82.4477,20504.0
2015-11-03 14:20:00,102.41,102.42,102.38,102.39,24904.0,82.4557,82.4638,82.4316,82.4396,24904.0
2015-11-03 14:25:00,102.39,102.5,102.38,102.5,33771.0,82.4396,82.5282,82.4316,82.5282,33771.0
2015-11-03 14:30:00,102.5,102.53,102.48,102.49,30342.0,82.5282,82.5524,82.5121,82.5202,30342.0
2015-11-03 14:35:00,102.49,102.51,102.43,102.44,20482.0,82.5202,82.5363,82.4718,82.4799,20482.0
2015-11-03 14:40:00,102.43,102.47,102.38,102.39,29398.0,82.4718,82.5041,82.4316,82.4396,29398.0
2015-11-03 14:45:00,102.38,102.43,102.38,102.43,13783.0,82.4316,82.4718,82.4316,82.4718,13783.0
2015-11-03 14:50:00,102.43,102.47,102.41,102.42,30845.0,82.4718,82.5041,82.4557,82.4638,30845.0
2015-11-03 14:55:00,102.41,102.44,102.39,102.44,10166.0,82.4557,82.4799,82.4396,82.4799,10166.0
2015-11-03 15:00:00,102.43,102.43,102.3,102.32,46844.0,82.4718,82.4718,82.3672,82.3833,46844.0
2015-11-03 15:05:00,102.32,102.36,102.32,102.35,6681.0,82.3833,82.4155,82.3833,82.4074,6681.0
2015-11-03 15:10:00,102.37,102.41,102.36,102.41,7558.0,82.4235,82.4557,82.4155,82.4557,7558.0
2015-11-03 15:15:00,102.41,102.42,102.34,102.39,106314.0,82.4557,82.4638,82.3994,82.4396,106314.0
2015-11-03 15:20:00,102.41,102.42,102.36,102.36,12787.0,82.4557,82.4638,82.4155,82.4155,12787.0
2015-11-03 15:25:00,102.36,102.4,102.3,102.31,30633.0,82.4155,82.4477,82.3672,82.3752,30633.0
2015-11-03 15:30:00,102.32,102.35,102.28,102.3,13169.0,82.3833,82.4074,82.3511,82.3672,13169.0
2015-11-03 15:35:00,102.32,102.32,102.22,102.27,108895.0,82.3833,82.3833,82.3028,82.343,108895.0
2015-11-03 15:40:00,102.26,102.27,102.16,102.18,12712.0,82.335,82.343,82.2545,82.2706,12712.0
2015-11-03 15:45:00,102.19,102.22,102.14,102.17,19741.0,82.2786,82.3028,82.2384,82.2625,19741.0
2015-11-03 15:50:00,102.17,102.21,102.16,102.18,15973.0,82.2625,82.2947,82.2545,82.2706,15973.0
2015-11-03 15:55:00,102.17,102.19,102.09,102.18,27519.0,82.2625,82.2786,82.1981,82.2706,27519.0
2015-11-04 09:30:00,102.36,102.4,102.29,102.32,28483.0,82.4155,82.4477,82.3591,82.3833,28483.0
2015-11-04 09:35:00,102.34,102.36,102.22,102.22,4199.0,82.3994,82.4155,82.3028,82.3028,4199.0
2015-11-04 09:40:00,102.11,102.14,102.06,102.1,7839.0,82.2142,82.2384,82.1739,82.2061,7839.0
2015-11-04 09:45:00,102.1,102.13,101.99,102.01,175398.0,82.2061,82.2303,82.1176,82.1337,175398.0
2015-11-04 09:50:00,101.97,102.02,101.91,101.96,10239.0,82.1015,82.1417,82.0532,82.0934,10239.0
2015-11-04 09:55:00,101.95,102.05,101.94,102.04,37655.0,82.0854,82.1659,82.0773,82.1578,37655.0
2015-11-04 10:00:00,102.05,102.2,101.88,102.19,36509.0,82.1659,82.2867,82.029,82.2786,36509.0
2015-11-04 10:05:00,102.18,102.24,102.15,102.24,13594.0,82.2706,82.3189,82.2464,82.3189,13594.0
2015-11-04 10:10:00,102.23,102.24,102.08,102.08,6361.0,82.3108,82.3189,82.19,82.19,6361.0
2015-11-04 10:15:00,102.08,102.23,102.07,102.23,11033.0,82.19,82.3108,82.182,82.3108,11033.0
2015-11-04 10:20:00,102.23,102.24,102.19,102.19,6420.0,82.3108,82.3189,82.2786,82.2786,6420.0
2015-11-04 10:25:00,102.2,102.23,102.16,102.2,5821.0,82.2867,82.3108,82.2545,82.2867,5821.0
2015-11-04 10:30:00,102.2,102.31,102.13,102.3,14369.0,82.2867,82.3752,82.2303,82.3672,14369.0
2015-11-04 10:35:00,102.27,102.27,102.13,102.13,11871.0,82.343,82.343,82.2303,82.2303,11871.0
2015-11-04 10:40:00,102.14,102.15,101.99,102.0,22220.0,82.2384,82.2464,82.1176,82.1256,22220.0
2015-11-04 10:45:00,102.03,102.16,102.03,102.16,4841.0,82.1498,82.2545,82.1498,82.2545,4841.0
2015-11-04 10:50:00,102.14,102.16,102.04,102.07,17757.0,82.2384,82.2545,82.1578,82.182,17757.0
2015-11-04 10:55:00,102.07,102.12,102.02,102.06,7439.0,82.182,82.2223,82.1417,82.1739,7439.0
2015-11-04 11:00:00,102.03,102.05,101.98,102.02,6037.0,82.1498,82.1659,82.1095,82.1417,6037.0
2015-11-04 11:05:00,102.02,102.02,101.89,101.89,8110.0,82.1417,82.1417,82.0371,82.0371,8110.0
2015-11-04 11:10:00,101.89,101.91,101.8,101.81,15225.0,82.0371,82.0532,81.9646,81.9727,15225.0
2015-11-04 11:15:00,101.82,101.94,101.82,101.92,27751.0,81.9807,82.0773,81.9807,82.0612,27751.0
2015-11-04 11:20:00,101.9,102.0,101.87,101.89,11398.0,82.0451,82.1256,82.021,82.0371,11398.0
2015-11-04 11:25:00,101.89,101.93,101.82,101.85,2796.0,82.0371,82.0693,81.9807,82.0049,2796.0
2015-11-04 11:30:00,101.83,101.85,101.76,101.77,6156.0,81.9888,82.0049,81.9324,81.9404,6156.0
2015-11-04 11:35:00,101.78,101.84,101.71,101.84,70387.0,81.9485,81.9968,81.8921,81.9968,70387.0
2015-11-04 11:40:00,101.82,101.85,101.79,101.82,9382.0,81.9807,82.0049,81.9566,81.9807,9382.0
2015-11-04 11:45:00,101.8,101.93,101.72,101.92,4871.0,81.9646,82.0693,81.9002,82.0612,4871.0
2015-11-04 11:50:00,101.91,101.91,101.84,101.85,4707.0,82.0532,82.0532,81.9968,82.0049,4707.0
2015-11-04 11:55:00,101.85,101.86,101.76,101.82,25181.0,82.0049,82.0129,81.9324,81.9807,25181.0
2015-11-04 12:00:00,101.82,101.86,101.78,101.86,31509.0,81.9807,82.0129,81.9485,82.0129,31509.0
2015-11-04 12:05:00,101.86,102.02,101.84,102.0,14958.0,82.0129,82.1417,81.9968,82.1256,14958.0
2015-11-04 12:10:00,102.0,102.04,101.98,102.02,13895.0,82.1256,82.1578,82.1095,82.1417,13895.0
2015-11-04 12:15:00,102.02,102.02,101.93,101.96,13878.0,82.1417,82.1417,82.0693,82.0934,13878.0
2015-11-04 12:20:00,101.93,101.95,101.9,101.93,3097.0,82.0693,82.0854,82.0451,82.0693,3097.0
2015-11-04 12:25:00,101.92,101.97,101.88,101.88,135390.0,82.0612,82.1015,82.029,82.029,135390.0
2015-11-04 12:30:00,101.88,101.9,101.75,101.75,57496.0,82.029,82.0451,81.9243,81.9243,57496.0
2015-11-04 12:35:00,101.76,101.77,101.72,101.76,16565.0,81.9324,81.9404,81.9002,81.9324,16565.0
2015-11-04 12:40:00,101.76,101.82,101.72,101.81,15346.0,81.9324,81.9807,81.9002,81.9727,15346.0
2015-11-04 12:45:00,101.81,101.85,101.8,101.8,6599.0,81.9727,82.0049,81.9646,81.9646,6599.0
2015-11-04 12:50:00,101.79,101.79,101.75,101.75,6064.0,81.9566,81.9566,81.9243,81.9243,6064.0
2015-11-04 12:55:00,101.75,101.8,101.72,101.8,17002.0,81.9243,81.9646,81.9002,81.9646,17002.0
2015-11-04 13:00:00,101.79,101.81,101.61,101.62,15662.0,81.9566,81.9727,81.8116,81.8197,15662.0
2015-11-04 13:05:00,101.64,101.64,101.55,101.56,11822.0,81.8358,81.8358,81.7633,81.7714,11822.0
2015-11-04 13:10:00,101.56,101.63,101.56,101.61,8046.0,81.7714,81.8277,81.7714,81.8116,8046.0
2015-11-04 13:15:00,101.61,101.62,101.53,101.54,16276.0,81.8116,81.8197,81.7472,81.7553,16276.0
2015-11-04 13:20:00,101.54,101.6,101.53,101.58,3905.0,81.7553,81.8036,81.7472,81.7875,3905.0
2015-11-04 13:25:00,101.61,101.66,101.61,101.66,5793.0,81.8116,81.8519,81.8116,81.8519,5793.0
2015-11-04 13:30:00,101.67,101.67,101.62,101.66,11333.0,81.8599,81.8599,81.8197,81.8519,11333.0
2015-11-04 13:35:00,101.66,101.74,101.66,101.72,39808.0,81.8519,81.9163,81.8519,81.9002,39808.0
2015-11-04 13:40:00,101.7,101.71,101.66,101.7,16867.0,81.8841,81.8921,81.8519,81.8841,16867.0
2015-11-04 13:45:00,101.69,101.69,101.6,101.62,9399.0,81.876,81.876,81.8036,81.8197,9399.0
2015-11-04 13:50:00,101.61,101.65,101.6,101.64,4357.0,81.8116,81.8438,81.8036,81.8358,4357.0
2015-11-04 13:55:00,101.65,101.69,101.62,101.67,8960.0,81.8438,81.876,81.8197,81.8599,8960.0
2015-11-04 14:00:00,101.69,101.69,101.65,101.68,3191.0,81.876,81.876,81.8438,81.868,3191.0
2015-11-04 14:05:00,101.7,101.75,101.7,101.72,53707.0,81.8841,81.9243,81.8841,81.9002,53707.0
2015-11-04 14:10:00,101.72,101.76,101.71,101.72,78698.0,81.9002,81.9324,81.8921,81.9002,78698.0
2015-11-04 14:15:00,101.74,101.81,101.74,101.8,6762.0,81.9163,81.9727,81.9163,81.9646,6762.0
2015-11-04 14:20:00,101.78,101.78,101.72,101.73,24953.0,81.9485,81.9485,81.9002,81.9082,24953.0
2015-11-04 14:25:00,101.73,101.75,101.67,101.71,5194.0,81.9082,81.9243,81.8599,81.8921,5194.0
2015-11-04 14:30:00,101.72,101.86,101.72,101.86,32828.0,81.9002,82.0129,81.9002,82.0129,32828.0
2015-11-04 14:35:00,101.86,101.93,101.86,101.88,11061.0,82.0129,82.0693,82.0129,82.029,11061.0
2015-11-04 14:40:00,101.86,101.87,101.8,101.81,10076.0,82.0129,82.021,81.9646,81.9727,10076.0
2015-11-04 14:45:00,101.8,101.86,101.79,101.84,12140.0,81.9646,82.0129,81.9566,81.9968,12140.0
2015-11-04 14:50:00,101.84,101.84,101.76,101.78,14805.0,81.9968,81.9968,81.9324,81.9485,14805.0
2015-11-04 14:55:00,101.77,101.84,101.76,101.81,13660.0,81.9404,81.9968,81.9324,81.9727,13660.0
2015-11-04 15:00:00,101.83,101.85,101.68,101.69,34215.0,81.9888,82.0049,81.868,81.876,34215.0
2015-11-04 15:05:00,101.71,101.74,101.69,101.73,9838.0,81.8921,81.9163,81.876,81.9082,9838.0
2015-11-04 15:10:00,101.73,101.74,101.67,101.68,33956.0,81.9082,81.9163,81.8599,81.868,33956.0
2015-11-04 15:15:00,101.68,101.75,101.64,101.72,7288.0,81.868,81.9243,81.8358,81.9002,7288.0
2015-11-04 15:20:00,101.7,101.77,101.7,101.74,7198.0,81.8841,81.9404,81.8841,81.9163,7198.0
2015-11-04 15:25:00,101.76,101.83,101.76,101.78,5515.0,81.9324,81.9888,81.9324,81.9485,5515.0
2015-11-04 15:30:00,101.78,101.8,101.7,101.7,14556.0,81.9485,81.9646,81.8841,81.8841,14556.0
2015-11-04 15:35:00,101.69,101.75,101.68,101.75,33469.0,81.876,81.9243,81.868,81.9243,33469.0
2015-11-04 15:40:00,101.74,101.78,101.66,101.69,22340.0,81.9163,81.9485,81.8519,81.876,22340.0
2015-11-04 15:45:00,101.66,101.73,101.66,101.69,12456.0,81.8519,81.9082,81.8519,81.876,12456.0
2015-11-04 15:50:00,101.7,101.71,101.65,101.65,9178.0,81.8841,81.8921,81.8438,81.8438,9178.0
2015-11-04 15:55:00,101.66,101.83,101.64,101.83,30972.0,81.8519,81.9888,81.8358,81.9888,30972.0
2015-11-05 09:30:00,101.89,101.89,101.62,101.73,34231.0,82.0371,82.0371,81.8197,81.9082,34231.0
2015-11-05 09:35:00,101.75,101.75,101.65,101.65,4061.0,81.9243,81.9243,81.8438,81.8438,4061.0
2015-11-05 09:40:00,101.66,101.66,101.57,101.64,2917.0,81.8519,81.8519,81.7794,81.8358,2917.0
2015-11-05 09:45:00,101.62,101.78,101.62,101.78,6788.0,81.8197,81.9485,81.8197,81.9485,6788.0
2015-11-05 09:50:00,101.79,101.86,101.76,101.84,16422.0,81.9566,82.0129,81.9324,81.9968,16422.0
2015-11-05 09:55:00,101.88,101.96,101.86,101.96,11384.0,82.029,82.0934,82.0129,82.0934,11384.0
2015-11-05 10:00:00,101.94,102.0,101.9,101.9,174310.0,82.0773,82.1256,82.0451,82.0451,174310.0
2015-11-05 10:05:00,101.88,101.88,101.75,101.75,6590.0,82.029,82.029,81.9243,81.9243,6590.0
2015-11-05 10:10:00,101.72,101.76,101.63,101.63,11990.0,81.9002,81.9324,81.8277,81.8277,11990.0
2015-11-05 10:15:00,101.63,101.67,101.46,101.52,8330.0,81.8277,81.8599,81.6909,81.7392,8330.0
2015-11-05 10:20:00,101.55,101.6,101.52,101.52,10524.0,81.7633,81.8036,81.7392,81.7392,10524.0
2015-11-05 10:25:00,101.5,101.51,101.34,101.35,25672.0,81.7231,81.7311,81.5942,81.6023,25672.0
2015-11-05 10:30:00,101.34,101.34,101.2,101.26,29267.0,81.5942,81.5942,81.4815,81.5298,29267.0
2015-11-05 10:35:00,101.3,101.32,101.24,101.24,8230.0,81.562,81.5781,81.5137,81.5137,8230.0
2015-11-05 10:40:00,101.25,101.25,101.13,101.22,28431.0,81.5218,81.5218,81.4251,81.4976,28431.0
2015-11-05 10:45:00,101.22,101.25,101.14,101.15,14709.0,81.4976,81.5218,81.4332,81.4413,14709.0
2015-11-05 10:50:00,101.18,101.29,101.15,101.29,10021.0,81.4654,81.554,81.4413,81.554,10021.0
2015-11-05 10:55:00,101.32,101.33,101.32,101.32,2428.0,81.5781,81.5862,81.5781,81.5781,2428.0
2015-11-05 11:00:00,101.33,101.37,101.28,101.35,4579.0,81.5862,81.6184,81.5459,81.6023,4579.0
2015-11-05 11:05:00,101.33,101.33,101.24,101.24,10942.0,81.5862,81.5862,81.5137,81.5137,10942.0
2015-11-05 11:10:00,101.23,101.33,101.22,101.33,4422.0,81.5057,81.5862,81.4976,81.5862,4422.0
2015-11-05 11:15:00,101.34,101.44,101.34,101.36,31524.0,81.5942,81.6747,81.5942,81.6103,31524.0
2015-11-05 11:20:00,101.38,101.41,101.35,101.35,8332.0,81.6264,81.6506,81.6023,81.6023,8332.0
2015-11-05 11:25:00,101.35,101.43,101.35,101.42,10204.0,81.6023,81.6667,81.6023,81.6586,10204.0
2015-11-05 11:30:00,101.42,101.46,101.41,101.43,6528.0,81.6586,81.6909,81.6506,81.6667,6528.0
2015-11-05 11:35:00,101.4,101.41,101.38,101.38,6812.0,81.6425,81.6506,81.6264,81.6264,6812.0
2015-11-05 11:40:00,101.35,101.47,101.35,101.47,82776.0,81.6023,81.6989,81.6023,81.6989,82776.0
2015-11-05 11:45:00,101.48,101.59,101.48,101.54,38036.0,81.707,81.7955,81.707,81.7553,38036.0
2015-11-05 11:50:00,101.55,101.63,101.55,101.62,7310.0,81.7633,81.8277,81.7633,81.8197,7310.0
2015-11-05 11:55:00,101.64,101.65,101.58,101.6,9203.0,81.8358,81.8438,81.7875,81.8036,9203.0
2015-11-05 12:00:00,101.6,101.61,101.57,101.58,6768.0,81.8036,81.8116,81.7794,81.7875,6768.0
2015-11-05 12:05:00,101.59,101.66,101.59,101.63,10255.0,81.7955,81.8519,81.7955,81.8277,10255.0
2015-11-05 12:10:00,101.61,101.62,101.53,101.54,11340.0,81.8116,81.8197,81.7472,81.7553,11340.0
2015-11-05 12:15:00,101.56,101.6,101.55,101.57,11185.0,81.7714,81.8036,81.7633,81.7794,11185.0
2015-11-05 12:20:00,101.57,101.61,101.56,101.61,11674.0,81.7794,81.8116,81.7714,81.8116,11674.0
2015-11-05 12:25:00,101.6,101.73,101.58,101.71,19414.0,81.8036,81.9082,81.7875,81.8921,19414.0
2015-11-05 12:30:00,101.72,101.73,101.67,101.67,3782.0,81.9002,81.9082,81.8599,81.8599,3782.0
2015-11-05 12:35:00,101.68,101.68,101.63,101.66,12741.0,81.868,81.868,81.8277,81.8519,12741.0
2015-11-05 12:40:00,101.68,101.74,101.67,101.71,24621.0,81.868,81.9163,81.8599,81.8921,24621.0
2015-11-05 12:45:00,101.72,101.76,101.66,101.69,14740.0,81.9002,81.9324,81.8519,81.876,14740.0
2015-11-05 12:50:00,101.69,101.75,101.66,101.73,19925.0,81.876,81.9243,81.8519,81.9082,19925.0
2015-11-05 12:55:00,101.73,101.81,101.72,101.8,25012.0,81.9082,81.9727,81.9002,81.9646,25012.0
2015-11-05 13:00:00,101.81,101.84,101.78,101.83,14006.0,81.9727,81.9968,81.9485,81.9888,14006.0
2015-11-05 13:05:00,101.84,101.86,101.8,101.81,4599.0,81.9968,82.0129,81.9646,81.9727,4599.0
2015-11-05 13:10:00,101.79,101.81,101.72,101.73,47544.0,81.9566,81.9727,81.9002,81.9082,47544.0
2015-11-05 13:15:00,101.72,101.79,101.69,101.7,14971.0,81.9002,81.9566,81.876,81.8841,14971.0
2015-11-05 13:20:00,101.7,101.72,101.59,101.62,12370.0,81.8841,81.9002,81.7955,81.8197,12370.0
2015-11-05 13:25:00,101.63,101.64,101.56,101.57,12599.0,81.8277,81.8358,81.7714,81.7794,12599.0
2015-11-05 13:30:00,101.57,101.68,101.56,101.67,28285.0,81.7794,81.868,81.7714,81.8599,28285.0
2015-11-05 13:35:00,101.67,101.7,101.65,101.67,41582.0,81.8599,81.8841,81.8438,81.8599,41582.0
2015-11-05 13:40:00,101.67,101.7,101.62,101.64,317530.0,81.8599,81.8841,81.8197,81.8358,317530.0
2015-11-05 13:45:00,101.64,101.67,101.61,101.65,15992.0,81.8358,81.8599,81.8116,81.8438,15992.0
2015-11-05 13:50:00,101.65,101.69,101.6,101.69,9497.0,81.8438,81.876,81.8036,81.876,9497.0
2015-11-05 13:55:00,101.69,101.7,101.66,101.67,2525.0,81.876,81.8841,81.8519,81.8599,2525.0
2015-11-05 14:00:00,101.69,101.73,101.68,101.7,8355.0,81.876,81.9082,81.868,81.8841,8355.0
2015-11-05 14:05:00,101.7,101.7,101.59,101.59,7873.0,81.8841,81.8841,81.7955,81.7955,7873.0
2015-11-05 14:10:00,101.56,101.6,101.54,101.59,313266.0,81.7714,81.8036,81.7553,81.7955,313266.0
2015-11-05 14:15:00,101.59,101.59,101.51,101.52,11341.0,81.7955,81.7955,81.7311,81.7392,11341.0
2015-11-05 14:20:00,101.5,101.51,101.44,101.48,24875.0,81.7231,81.7311,81.6747,81.707,24875.0
2015-11-05 14:25:00,101.48,101.49,101.43,101.46,16112.0,81.707,81.715,81.6667,81.6909,16112.0
2015-11-05 14:30:00,101.46,101.46,101.4,101.43,15848.0,81.6909,81.6909,81.6425,81.6667,15848.0
2015-11-05 14:35:00,101.43,101.43,101.37,101.41,11964.0,81.6667,81.6667,81.6184,81.6506,11964.0
2015-11-05 14:40:00,101.4,101.48,101.4,101.47,9736.0,81.6425,81.707,81.6425,81.6989,9736.0
2015-11-05 14:45:00,101.44,101.46,101.41,101.44,9106.0,81.6747,81.6909,81.6506,81.6747,9106.0
2015-11-05 14:50:00,101.46,101.5,101.44,101.44,18485.0,81.6909,81.7231,81.6747,81.6747,18485.0
2015-11-05 14:55:00,101.44,101.5,101.43,101.5,14125.0,81.6747,81.7231,81.6667,81.7231,14125.0
2015-11-05 15:00:00,101.5,101.5,101.44,101.46,31906.0,81.7231,81.7231,81.6747,81.6909,31906.0
2015-11-05 15:05:00,101.45,101.47,101.42,101.47,20809.0,81.6828,81.6989,81.6586,81.6989,20809.0
2015-11-05 15:10:00,101.48,101.48,101.37,101.38,15011.0,81.707,81.707,81.6184,81.6264,15011.0
2015-11-05 15:15:00,101.39,101.54,101.39,101.5,25824.0,81.6345,81.7553,81.6345,81.7231,25824.0
2015-11-05 15:20:00,101.51,101.55,101.51,101.54,12809.0,81.7311,81.7633,81.7311,81.7553,12809.0
2015-11-05 15:25:00,101.54,101.7,101.54,101.69,149986.0,81.7553,81.8841,81.7553,81.876,149986.0
2015-11-05 15:30:00,101.68,101.68,101.59,101.61,30931.0,81.868,81.868,81.7955,81.8116,30931.0
2015-11-05 15:35:00,101.61,101.65,101.59,101.62,33592.0,81.8116,81.8438,81.7955,81.8197,33592.0
2015-11-05 15:40:00,101.63,101.72,101.62,101.7,52552.0,81.8277,81.9002,81.8197,81.8841,52552.0
2015-11-05 15:45:00,101.7,101.7,101.58,101.6,45770.0,81.8841,81.8841,81.7875,81.8036,45770.0
2015-11-05 15:50:00,101.6,101.68,101.6,101.64,45538.0,81.8036,81.868,81.8036,81.8358,45538.0
2015-11-05 15:55:00,101.64,101.64,101.58,101.59,92869.0,81.8358,81.8358,81.7875,81.7955,92869.0
2015-11-06 09:30:00,101.73,101.73,101.44,101.58,19554.0,81.9082,81.9082,81.6747,81.7875,19554.0
2015-11-06 09:35:00,101.58,101.78,101.58,101.63,37286.0,81.7875,81.9485,81.7875,81.8277,37286.0
2015-11-06 09:40:00,101.67,101.78,101.59,101.6,442277.0,81.8599,81.9485,81.7955,81.8036,442277.0
2015-11-06 09:45:00,101.6,101.61,101.42,101.43,79662.0,81.8036,81.8116,81.6586,81.6667,79662.0
2015-11-06 09:50:00,101.39,101.41,101.23,101.24,16105.0,81.6345,81.6506,81.5057,81.5137,16105.0
2015-11-06 09:55:00,101.19,101.24,101.11,101.15,31287.0,81.4735,81.5137,81.409,81.4413,31287.0
2015-11-06 10:00:00,101.15,101.16,100.94,100.96,35050.0,81.4413,81.4493,81.2722,81.2883,35050.0
2015-11-06 10:05:00,100.95,101.0,100.83,101.0,26313.0,81.2802,81.3205,81.1836,81.3205,26313.0
2015-11-06 10:10:00,100.98,101.13,100.98,101.13,16030.0,81.3044,81.4251,81.3044,81.4251,16030.0
2015-11-06 10:15:00,101.11,101.12,101.0,101.12,9941.0,81.409,81.4171,81.3205,81.4171,9941.0
2015-11-06 10:20:00,101.04,101.07,100.98,100.98,13813.0,81.3527,81.3768,81.3044,81.3044,13813.0
2015-11-06 10:25:00,101.0,101.02,100.88,101.02,30824.0,81.3205,81.3366,81.2239,81.3366,30824.0
2015-11-06 10:30:00,101.03,101.13,101.0,101.11,25314.0,81.3446,81.4251,81.3205,81.409,25314.0
2015-11-06 10:35:00,101.11,101.19,101.11,101.17,22851.0,81.409,81.4735,81.409,81.4574,22851.0
2015-11-06 10:40:00,101.17,101.34,101.17,101.3,26534.0,81.4574,81.5942,81.4574,81.562,26534.0
2015-11-06 10:45:00,101.31,101.41,101.3,101.32,35306.0,81.5701,81.6506,81.562,81.5781,35306.0
2015-11-06 10:50:00,101.32,101.36,101.23,101.25,23543.0,81.5781,81.6103,81.5057,81.5218,23543.0
2015-11-06 10:55:00,101.23,101.25,101.16,101.19,27962.0,81.5057,81.5218,81.4493,81.4735,27962.0
2015-11-06 11:00:00,101.2,101.24,101.05,101.1,28978.0,81.4815,81.5137,81.3607,81.401,28978.0
2015-11-06 11:05:00,101.1,101.27,101.1,101.22,31452.0,81.401,81.5379,81.401,81.4976,31452.0
2015-11-06 11:10:00,101.21,101.28,101.14,101.27,27401.0,81.4896,81.5459,81.4332,81.5379,27401.0
2015-11-06 11:15:00,101.26,101.27,101.06,101.09,134902.0,81.5298,81.5379,81.3688,81.3929,134902.0
2015-11-06 11:20:00,101.08,101.13,100.98,100.99,26522.0,81.3849,81.4251,81.3044,81.3124,26522.0
2015-11-06 11:25:00,101.01,101.05,100.95,101.03,29098.0,81.3285,81.3607,81.2802,81.3446,29098.0
2015-11-06 11:30:00,101.04,101.16,101.04,101.15,15423.0,81.3527,81.4493,81.3527,81.4413,15423.0
2015-11-06 11:35:00,101.14,101.18,101.11,101.11,11391.0,81.4332,81.4654,81.409,81.409,11391.0
2015-11-06 11:40:00,101.09,101.11,101.03,101.1,47159.0,81.3929,81.409,81.3446,81.401,47159.0
2015-11-06 11:45:00,101.08,101.22,101.07,101.18,38001.0,81.3849,81.4976,81.3768,81.4654,38001.0
2015-11-06 11:50:00,101.18,101.28,101.17,101.23,21976.0,81.4654,81.5459,81.4574,81.5057,21976.0
2015-11-06 11:55:00,101.21,101.21,101.12,101.12,33593.0,81.4896,81.4896,81.4171,81.4171,33593.0
2015-11-06 12:00:00,101.12,101.2,101.1,101.16,53244.0,81.4171,81.4815,81.401,81.4493,53244.0
2015-11-06 12:05:00,101.15,101.18,101.12,101.16,31632.0,81.4413,81.4654,81.4171,81.4493,31632.0
2015-11-06 12:10:00,101.19,101.27,101.18,101.19,35130.0,81.4735,81.5379,81.4654,81.4735,35130.0
2015-11-06 12:15:00,101.19,101.21,101.11,101.13,21351.0,81.4735,81.4896,81.409,81.4251,21351.0
2015-11-06 12:20:00,101.11,101.12,100.97,101.0,30873.0,81.409,81.4171,81.2963,81.3205,30873.0
2015-11-06 12:25:00,100.99,101.05,100.99,101.05,25600.0,81.3124,81.3607,81.3124,81.3607,25600.0
2015-11-06 12:30:00,101.05,101.09,101.02,101.06,52603.0,81.3607,81.3929,81.3366,81.3688,52603.0
2015-11-06 12:35:00,101.06,101.06,100.95,101.0,10946.0,81.3688,81.3688,81.2802,81.3205,10946.0
2015-11-06 12:40:00,101.0,101.06,100.97,101.05,11165.0,81.3205,81.3688,81.2963,81.3607,11165.0
2015-11-06 12:45:00,101.06,101.12,101.06,101.07,114353.0,81.3688,81.4171,81.3688,81.3768,114353.0
2015-11-06 12:50:00,101.06,101.08,101.02,101.05,6254.0,81.3688,81.3849,81.3366,81.3607,6254.0
2015-11-06 12:55:00,101.06,101.12,101.05,101.09,13023.0,81.3688,81.4171,81.3607,81.3929,13023.0
2015-11-06 13:00:00,101.08,101.16,101.08,101.15,7111.0,81.3849,81.4493,81.3849,81.4413,7111.0
2015-11-06 13:05:00,101.14,101.19,101.1,101.17,13381.0,81.4332,81.4735,81.401,81.4574,13381.0
2015-11-06 13:10:00,101.16,101.2,101.16,101.17,6971.0,81.4493,81.4815,81.4493,81.4574,6971.0
2015-11-06 13:15:00,101.19,101.23,101.18,101.21,12785.0,81.4735,81.5057,81.4654,81.4896,12785.0
2015-11-06 13:20:00,101.21,101.29,101.2,101.23,18214.0,81.4896,81.554,81.4815,81.5057,18214.0
2015-11-06 13:25:00,101.24,101.25,101.22,101.22,25302.0,81.5137,81.5218,81.4976,81.4976,25302.0
2015-11-06 13:30:00,101.22,101.24,101.2,101.21,11324.0,81.4976,81.5137,81.4815,81.4896,11324.0
2015-11-06 13:35:00,101.19,101.19,101.16,101.17,13634.0,81.4735,81.4735,81.4493,81.4574,13634.0
2015-11-06 13:40:00,101.17,101.22,101.16,101.17,16099.0,81.4574,81.4976,81.4493,81.4574,16099.0
2015-11-06 13:45:00,101.16,101.27,101.12,101.27,8682.0,81.4493,81.5379,81.4171,81.5379,8682.0
2015-11-06 13:50:00,101.28,101.38,101.27,101.33,10040.0,81.5459,81.6264,81.5379,81.5862,10040.0
2015-11-06 13:55:00,101.33,101.33,101.26,101.32,13706.0,81.5862,81.5862,81.5298,81.5781,13706.0
2015-11-06 14:00:00,101.35,101.52,101.32,101.47,45664.0,81.6023,81.7392,81.5781,81.6989,45664.0
2015-11-06 14:05:00,101.47,101.49,101.44,101.47,9627.0,81.6989,81.715,81.6747,81.6989,9627.0
2015-11-06 14:10:00,101.46,101.49,101.41,101.41,11857.0,81.6909,81.715,81.6506,81.6506,11857.0
2015-11-06 14:15:00,101.4,101.44,101.31,101.32,13778.0,81.6425,81.6747,81.5701,81.5781,13778.0
2015-11-06 14:20:00,101.33,101.39,101.32,101.34,24410.0,81.5862,81.6345,81.5781,81.5942,24410.0
2015-11-06 14:25:00,101.34,101.35,101.24,101.33,20206.0,81.5942,81.6023,81.5137,81.5862,20206.0
2015-11-06 14:30:00,101.32,101.37,101.21,101.22,52985.0,81.5781,81.6184,81.4896,81.4976,52985.0
2015-11-06 14:35:00,101.22,101.27,101.17,101.17,41357.0,81.4976,81.5379,81.4574,81.4574,41357.0
2015-11-06 14:40:00,101.16,101.2,101.13,101.19,43598.0,81.4493,81.4815,81.4251,81.4735,43598.0
2015-11-06 14:45:00,101.19,101.23,101.16,101.21,17146.0,81.4735,81.5057,81.4493,81.4896,17146.0
2015-11-06 14:50:00,101.21,101.25,101.17,101.23,18433.0,81.4896,81.5218,81.4574,81.5057,18433.0
2015-11-06 14:55:00,101.25,101.29,101.2,101.29,35402.0,81.5218,81.554,81.4815,81.554,35402.0
2015-11-06 15:00:00,101.27,101.33,101.27,101.27,18776.0,81.5379,81.5862,81.5379,81.5379,18776.0
2015-11-06 15:05:00,101.28,101.34,101.26,101.32,26947.0,81.5459,81.5942,81.5298,81.5781,26947.0
2015-11-06 15:10:00,101.31,101.33,101.28,101.33,14653.0,81.5701,81.5862,81.5459,81.5862,14653.0
2015-11-06 15:15:00,101.33,101.36,101.31,101.33,31890.0,81.5862,81.6103,81.5701,81.5862,31890.0
2015-11-06 15:20:00,101.34,101.39,101.33,101.38,9942.0,81.5942,81.6345,81.5862,81.6264,9942.0
2015-11-06 15:25:00,101.39,101.42,101.34,101.4,67058.0,81.6345,81.6586,81.5942,81.6425,67058.0
2015-11-06 15:30:00,101.41,101.49,101.4,101.49,14991.0,81.6506,81.715,81.6425,81.715,14991.0
2015-11-06 15:35:00,101.49,101.5,101.4,101.41,26201.0,81.715,81.7231,81.6425,81.6506,26201.0
2015-11-06 15:40:00,101.41,101.44,101.39,101.43,115730.0,81.6506,81.6747,81.6345,81.6667,115730.0
2015-11-06 15:45:00,101.43,101.49,101.43,101.47,91734.0,81.6667,81.715,81.6667,81.6989,91734.0
2015-11-06 15:50:00,101.47,101.54,101.47,101.49,71866.0,81.6989,81.7553,81.6989,81.715,71866.0
2015-11-06 15:55:00,101.49,101.57,101.48,101.56,25998.0,81.715,81.7794,81.707,81.7714,25998.0
2015-11-09 09:30:00,101.31,101.39,101.2,101.2,29117.0,81.5701,81.6345,81.4815,81.4815,29117.0
2015-11-09 09:35:00,101.18,101.4,101.18,101.35,24139.0,81.4654,81.6425,81.4654,81.6023,24139.0
2015-11-09 09:40:00,101.4,101.41,101.0,101.0,5146.0,81.6425,81.6506,81.3205,81.3205,5146.0
2015-11-09 09:45:00,101.0,101.06,100.95,100.96,10176.0,81.3205,81.3688,81.2802,81.2883,10176.0
2015-11-09 09:50:00,100.97,101.03,100.91,101.03,11819.0,81.2963,81.3446,81.248,81.3446,11819.0
2015-11-09 09:55:00,101.02,101.06,100.98,100.98,3065.0,81.3366,81.3688,81.3044,81.3044,3065.0
2015-11-09 10:00:00,100.96,100.98,100.89,100.92,12284.0,81.2883,81.3044,81.2319,81.2561,12284.0
2015-11-09 10:05:00,100.92,100.92,100.79,100.79,8235.0,81.2561,81.2561,81.1514,81.1514,8235.0
2015-11-09 10:10:00,100.82,100.82,100.72,100.76,4798.0,81.1756,81.1756,81.095,81.1272,4798.0
2015-11-09 10:15:00,100.78,100.85,100.74,100.8,23761.0,81.1433,81.1997,81.1111,81.1594,23761.0
2015-11-09 10:20:00,100.8,100.8,100.58,100.58,16378.0,81.1594,81.1594,80.9823,80.9823,16378.0
2015-11-09 10:25:00,100.58,100.66,100.58,100.63,10995.0,80.9823,81.0467,80.9823,81.0226,10995.0
2015-11-09 10:30:00,100.64,100.66,100.57,100.66,7743.0,81.0306,81.0467,80.9743,81.0467,7743.0
2015-11-09 10:35:00,100.68,100.74,100.66,100.72,51823.0,81.0628,81.1111,81.0467,81.095,51823.0
2015-11-09 10:40:00,100.7,100.73,100.63,100.73,15644.0,81.0789,81.1031,81.0226,81.1031,15644.0
2015-11-09 10:45:00,100.72,100.74,100.7,100.72,22573.0,81.095,81.1111,81.0789,81.095,22573.0
2015-11-09 10:50:00,100.71,100.73,100.65,100.71,45143.0,81.087,81.1031,81.0387,81.087,45143.0
2015-11-09 10:55:00,100.72,100.77,100.69,100.76,6897.0,81.095,81.1353,81.0709,81.1272,6897.0
2015-11-09 11:00:00,100.7,100.73,100.64,100.65,8722.0,81.0789,81.1031,81.0306,81.0387,8722.0
2015-11-09 11:05:00,100.59,100.59,100.5,100.53,19875.0,80.9904,80.9904,80.9179,80.9421,19875.0
2015-11-09 11:10:00,100.51,100.55,100.45,100.48,8843.0,80.926,80.9582,80.8776,80.9018,8843.0
2015-11-09 11:15:00,100.47,100.49,100.36,100.47,31490.0,80.8937,80.9099,80.8052,80.8937,31490.0
2015-11-09 11:20:00,100.47,100.48,100.41,100.42,9322.0,80.8937,80.9018,80.8454,80.8535,9322.0
2015-11-09 11:25:00,100.41,100.43,100.28,100.3,13982.0,80.8454,80.8615,80.7408,80.7569,13982.0
2015-11-09 11:30:00,100.29,100.42,100.28,100.36,135386.0,80.7488,80.8535,80.7408,80.8052,135386.0
2015-11-09 11:35:00,100.36,100.4,100.32,100.4,15899.0,80.8052,80.8374,80.773,80.8374,15899.0
2015-11-09 11:40:00,100.38,100.43,100.34,100.37,16674.0,80.8213,80.8615,80.7891,80.8132,16674.0
2015-11-09 11:45:00,100.36,100.36,100.25,100.32,12682.0,80.8052,80.8052,80.7166,80.773,12682.0
2015-11-09 11:50:00,100.31,100.32,100.23,100.29,12289.0,80.7649,80.773,80.7005,80.7488,12289.0
2015-11-09 11:55:00,100.24,100.26,100.21,100.23,10072.0,80.7086,80.7247,80.6844,80.7005,10072.0
2015-11-09 12:00:00,100.21,100.21,100.09,100.19,19208.0,80.6844,80.6844,80.5878,80.6683,19208.0
2015-11-09 12:05:00,100.21,100.26,100.21,100.26,7478.0,80.6844,80.7247,80.6844,80.7247,7478.0
2015-11-09 12:10:00,100.27,100.29,100.25,100.28,5351.0,80.7327,80.7488,80.7166,80.7408,5351.0
2015-11-09 12:15:00,100.27,100.32,100.25,100.27,14491.0,80.7327,80.773,80.7166,80.7327,14491.0
2015-11-09 12:20:00,100.25,100.28,100.22,100.27,5794.0,80.7166,80.7408,80.6925,80.7327,5794.0
2015-11-09 12:25:00,100.25,100.3,100.24,100.28,7182.0,80.7166,80.7569,80.7086,80.7408,7182.0
2015-11-09 12:30:00,100.28,100.29,100.24,100.25,6347.0,80.7408,80.7488,80.7086,80.7166,6347.0
2015-11-09 12:35:00,100.25,100.34,100.25,100.34,6772.0,80.7166,80.7891,80.7166,80.7891,6772.0
2015-11-09 12:40:00,100.34,100.43,100.34,100.42,10286.0,80.7891,80.8615,80.7891,80.8535,10286.0
2015-11-09 12:45:00,100.43,100.46,100.39,100.39,6142.0,80.8615,80.8857,80.8293,80.8293,6142.0
2015-11-09 12:50:00,100.4,100.44,100.37,100.43,3131.0,80.8374,80.8696,80.8132,80.8615,3131.0
2015-11-09 12:55:00,100.41,100.48,100.41,100.47,5523.0,80.8454,80.9018,80.8454,80.8937,5523.0
2015-11-09 13:00:00,100.47,100.52,100.38,100.38,4362.0,80.8937,80.934,80.8213,80.8213,4362.0
2015-11-09 13:05:00,100.43,100.45,100.33,100.36,10848.0,80.8615,80.8776,80.781,80.8052,10848.0
2015-11-09 13:10:00,100.36,100.37,100.27,100.28,5112.0,80.8052,80.8132,80.7327,80.7408,5112.0
2015-11-09 13:15:00,100.26,100.28,100.21,100.26,3557.0,80.7247,80.7408,80.6844,80.7247,3557.0
2015-11-09 13:20:00,100.23,100.32,100.23,100.32,13152.0,80.7005,80.773,80.7005,80.773,13152.0
2015-11-09 13:25:00,100.32,100.38,100.32,100.37,6339.0,80.773,80.8213,80.773,80.8132,6339.0
2015-11-09 13:30:00,100.37,100.4,100.33,100.34,4062.0,80.8132,80.8374,80.781,80.7891,4062.0
2015-11-09 13:35:00,100.34,100.49,100.34,100.49,8104.0,80.7891,80.9099,80.7891,80.9099,8104.0
2015-11-09 13:40:00,100.47,100.5,100.43,100.48,6576.0,80.8937,80.9179,80.8615,80.9018,6576.0
2015-11-09 13:45:00,100.48,100.51,100.36,100.37,9293.0,80.9018,80.926,80.8052,80.8132,9293.0
2015-11-09 13:50:00,100.35,100.43,100.32,100.42,8289.0,80.7971,80.8615,80.773,80.8535,8289.0
2015-11-09 13:55:00,100.41,100.47,100.4,100.47,12674.0,80.8454,80.8937,80.8374,80.8937,12674.0
2015-11-09 14:00:00,100.47,100.49,100.39,100.49,24807.0,80.8937,80.9099,80.8293,80.9099,24807.0
2015-11-09 14:05:00,100.49,100.58,100.49,100.57,14691.0,80.9099,80.9823,80.9099,80.9743,14691.0
2015-11-09 14:10:00,100.55,100.59,100.51,100.51,5048.0,80.9582,80.9904,80.926,80.926,5048.0
2015-11-09 14:15:00,100.49,100.51,100.44,100.5,6230.0,80.9099,80.926,80.8696,80.9179,6230.0
2015-11-09 14:20:00,100.52,100.55,100.48,100.49,3934.0,80.934,80.9582,80.9018,80.9099,3934.0
2015-11-09 14:25:00,100.52,100.54,100.51,100.51,13639.0,80.934,80.9501,80.926,80.926,13639.0
2015-11-09 14:30:00,100.51,100.59,100.49,100.54,18643.0,80.926,80.9904,80.9099,80.9501,18643.0
2015-11-09 14:35:00,100.54,100.55,100.39,100.4,30263.0,80.9501,80.9582,80.8293,80.8374,30263.0
2015-11-09 14:40:00,100.38,100.44,100.38,100.39,26229.0,80.8213,80.8696,80.8213,80.8293,26229.0
2015-11-09 14:45:00,100.38,100.4,100.32,100.39,53919.0,80.8213,80.8374,80.773,80.8293,53919.0
2015-11-09 14:50:00,100.39,100.44,100.39,100.42,14582.0,80.8293,80.8696,80.8293,80.8535,14582.0
2015-11-09 14:55:00,100.41,100.48,100.4,100.41,10424.0,80.8454,80.9018,80.8374,80.8454,10424.0
2015-11-09 15:00:00,100.42,100.44,100.34,100.41,6850.0,80.8535,80.8696,80.7891,80.8454,6850.0
2015-11-09 15:05:00,100.42,100.46,100.35,100.36,30420.0,80.8535,80.8857,80.7971,80.8052,30420.0
2015-11-09 15:10:00,100.37,100.44,100.34,100.39,12010.0,80.8132,80.8696,80.7891,80.8293,12010.0
2015-11-09 15:15:00,100.39,100.4,100.26,100.37,11536.0,80.8293,80.8374,80.7247,80.8132,11536.0
2015-11-09 15:20:00,100.37,100.39,100.3,100.39,9174.0,80.8132,80.8293,80.7569,80.8293,9174.0
2015-11-09 15:25:00,100.39,100.49,100.38,100.46,38299.0,80.8293,80.9099,80.8213,80.8857,38299.0
2015-11-09 15:30:00,100.46,100.6,100.45,100.6,19908.0,80.8857,80.9984,80.8776,80.9984,19908.0
2015-11-09 15:35:00,100.6,100.67,100.59,100.65,74230.0,80.9984,81.0548,80.9904,81.0387,74230.0
2015-11-09 15:40:00,100.66,100.74,100.64,100.69,27148.0,81.0467,81.1111,81.0306,81.0709,27148.0
2015-11-09 15:45:00,100.69,100.82,100.69,100.81,35811.0,81.0709,81.1756,81.0709,81.1675,35811.0
2015-11-09 15:50:00,100.82,100.82,100.72,100.75,26903.0,81.1756,81.1756,81.095,81.1192,26903.0
2015-11-09 15:55:00,100.75,100.75,100.57,100.6,45308.0,81.1192,81.1192,80.9743,80.9984,45308.0
2015-11-10 09:30:00,100.43,100.64,100.43,100.64,29101.0,80.8615,81.0306,80.8615,81.0306,29101.0
2015-11-10 09:35:00,100.71,100.75,100.68,100.74,127852.0,81.087,81.1192,81.0628,81.1111,127852.0
2015-11-10 09:40:00,100.74,100.75,100.63,100.64,14635.0,81.1111,81.1192,81.0226,81.0306,14635.0
2015-11-10 09:45:00,100.54,100.7,100.51,100.66,19102.0,80.9501,81.0789,80.926,81.0467,19102.0
2015-11-10 09:50:00,100.72,100.79,100.68,100.79,15539.0,81.095,81.1514,81.0628,81.1514,15539.0
2015-11-10 09:55:00,100.79,100.87,100.79,100.83,29887.0,81.1514,81.2158,81.1514,81.1836,29887.0
2015-11-10 10:00:00,100.79,100.79,100.65,100.65,6336.0,81.1514,81.1514,81.0387,81.0387,6336.0
2015-11-10 10:05:00,100.66,100.66,100.54,100.57,5208.0,81.0467,81.0467,80.9501,80.9743,5208.0
2015-11-10 10:10:00,100.57,100.64,100.56,100.57,4660.0,80.9743,81.0306,80.9662,80.9743,4660.0
2015-11-10 10:15:00,100.53,100.54,100.41,100.42,8194.0,80.9421,80.9501,80.8454,80.8535,8194.0
2015-11-10 10:20:00,100.36,100.37,100.29,100.35,20794.0,80.8052,80.8132,80.7488,80.7971,20794.0
2015-11-10 10:25:00,100.33,100.39,100.33,100.38,2821.0,80.781,80.8293,80.781,80.8213,2821.0
2015-11-10 10:30:00,100.38,100.4,100.3,100.3,62000.0,80.8213,80.8374,80.7569,80.7569,62000.0
2015-11-10 10:35:00,100.29,100.44,100.28,100.44,58217.0,80.7488,80.8696,80.7408,80.8696,58217.0
2015-11-10 10:40:00,100.44,100.49,100.41,100.48,42957.0,80.8696,80.9099,80.8454,80.9018,42957.0
2015-11-10 10:45:00,100.47,100.5,100.41,100.42,21359.0,80.8937,80.9179,80.8454,80.8535,21359.0
2015-11-10 10:50:00,100.49,100.51,100.45,100.5,9317.0,80.9099,80.926,80.8776,80.9179,9317.0
2015-11-10 10:55:00,100.52,100.58,100.52,100.55,6362.0,80.934,80.9823,80.934,80.9582,6362.0
2015-11-10 11:00:00,100.58,100.62,100.55,100.57,10636.0,80.9823,81.0145,80.9582,80.9743,10636.0
2015-11-10 11:05:00,100.56,100.57,100.5,100.5,7025.0,80.9662,80.9743,80.9179,80.9179,7025.0
2015-11-10 11:10:00,100.49,100.56,100.48,100.51,8714.0,80.9099,80.9662,80.9018,80.926,8714.0
2015-11-10 11:15:00,100.49,100.63,100.49,100.59,10864.0,80.9099,81.0226,80.9099,80.9904,10864.0
2015-11-10 11:20:00,100.58,100.63,100.52,100.52,8056.0,80.9823,81.0226,80.934,80.934,8056.0
2015-11-10 11:25:00,100.53,100.53,100.42,100.45,5927.0,80.9421,80.9421,80.8535,80.8776,5927.0
2015-11-10 11:30:00,100.47,100.56,100.47,100.54,10355.0,80.8937,80.9662,80.8937,80.9501,10355.0
2015-11-10 11:35:00,100.55,100.56,100.48,100.49,4783.0,80.9582,80.9662,80.9018,80.9099,4783.0
2015-11-10 11:40:00,100.48,100.65,100.48,100.61,14846.0,80.9018,81.0387,80.9018,81.0065,14846.0
2015-11-10 11:45:00,100.62,100.68,100.61,100.67,14621.0,81.0145,81.0628,81.0065,81.0548,14621.0
2015-11-10 11:50:00,100.64,100.66,100.56,100.57,8644.0,81.0306,81.0467,80.9662,80.9743,8644.0
2015-11-10 11:55:00,100.56,100.64,100.55,100.63,6781.0,80.9662,81.0306,80.9582,81.0226,6781.0
2015-11-10 12:00:00,100.63,100.65,100.59,100.6,11804.0,81.0226,81.0387,80.9904,80.9984,11804.0
2015-11-10 12:05:00,100.63,100.66,100.6,100.66,7737.0,81.0226,81.0467,80.9984,81.0467,7737.0
2015-11-10 12:10:00,100.67,100.75,100.67,100.75,27332.0,81.0548,81.1192,81.0548,81.1192,27332.0
2015-11-10 12:15:00,100.76,100.78,100.73,100.77,34531.0,81.1272,81.1433,81.1031,81.1353,34531.0
2015-11-10 12:20:00,100.77,100.8,100.73,100.74,32937.0,81.1353,81.1594,81.1031,81.1111,32937.0
2015-11-10 12:25:00,100.74,100.83,100.69,100.69,32899.0,81.1111,81.1836,81.0709,81.0709,32899.0
2015-11-10 12:30:00,100.68,100.69,100.56,100.56,16232.0,81.0628,81.0709,80.9662,80.9662,16232.0
2015-11-10 12:35:00,100.59,100.59,100.52,100.56,24029.0,80.9904,80.9904,80.934,80.9662,24029.0
2015-11-10 12:40:00,100.56,100.56,100.51,100.53,14187.0,80.9662,80.9662,80.926,80.9421,14187.0
2015-11-10 12:45:00,100.53,100.59,100.48,100.56,9677.0,80.9421,80.9904,80.9018,80.9662,9677.0
2015-11-10 12:50:00,100.57,100.63,100.55,100.62,12254.0,80.9743,81.0226,80.9582,81.0145,12254.0
2015-11-10 12:55:00,100.62,100.63,100.61,100.62,4078.0,81.0145,81.0226,81.0065,81.0145,4078.0
2015-11-10 13:00:00,100.58,100.62,100.56,100.61,9047.0,80.9823,81.0145,80.9662,81.0065,9047.0
2015-11-10 13:05:00,100.62,100.63,100.52,100.55,6904.0,81.0145,81.0226,80.934,80.9582,6904.0
2015-11-10 13:10:00,100.56,100.62,100.54,100.61,32335.0,80.9662,81.0145,80.9501,81.0065,32335.0
2015-11-10 13:15:00,100.6,100.61,100.54,100.54,10670.0,80.9984,81.0065,80.9501,80.9501,10670.0
2015-11-10 13:20:00,100.54,100.57,100.53,100.56,10196.0,80.9501,80.9743,80.9421,80.9662,10196.0
2015-11-10 13:25:00,100.54,100.65,100.53,100.64,26227.0,80.9501,81.0387,80.9421,81.0306,26227.0
2015-11-10 13:30:00,100.66,100.66,100.61,100.64,13447.0,81.0467,81.0467,81.0065,81.0306,13447.0
2015-11-10 13:35:00,100.63,100.69,100.62,100.69,11273.0,81.0226,81.0709,81.0145,81.0709,11273.0
2015-11-10 13:40:00,100.66,100.71,100.66,100.7,8735.0,81.0467,81.087,81.0467,81.0789,8735.0
2015-11-10 13:45:00,100.7,100.75,100.68,100.73,7918.0,81.0789,81.1192,81.0628,81.1031,7918.0
2015-11-10 13:50:00,100.74,100.83,100.73,100.82,47675.0,81.1111,81.1836,81.1031,81.1756,47675.0
2015-11-10 13:55:00,100.82,100.82,100.78,100.79,18099.0,81.1756,81.1756,81.1433,81.1514,18099.0
2015-11-10 14:00:00,100.78,100.81,100.76,100.76,7149.0,81.1433,81.1675,81.1272,81.1272,7149.0
2015-11-10 14:05:00,100.76,100.79,100.73,100.73,12189.0,81.1272,81.1514,81.1031,81.1031,12189.0
2015-11-10 14:10:00,100.72,100.79,100.72,100.79,7195.0,81.095,81.1514,81.095,81.1514,7195.0
2015-11-10 14:15:00,100.79,100.79,100.76,100.76,31231.0,81.1514,81.1514,81.1272,81.1272,31231.0
2015-11-10 14:20:00,100.74,100.77,100.73,100.74,21448.0,81.1111,81.1353,81.1031,81.1111,21448.0
2015-11-10 14:25:00,100.74,100.75,100.7,100.75,23774.0,81.1111,81.1192,81.0789,81.1192,23774.0
2015-11-10 14:30:00,100.74,100.8,100.74,100.8,12389.0,81.1111,81.1594,81.1111,81.1594,12389.0
2015-11-10 14:35:00,100.8,100.83,100.78,100.83,20499.0,81.1594,81.1836,81.1433,81.1836,20499.0
2015-11-10 14:40:00,100.82,100.98,100.82,100.95,33614.0,81.1756,81.3044,81.1756,81.2802,33614.0
2015-11-10 14:45:00,100.95,100.98,100.94,100.98,11066.0,81.2802,81.3044,81.2722,81.3044,11066.0
2015-11-10 14:50:00,100.99,101.03,100.92,100.92,18573.0,81.3124,81.3446,81.2561,81.2561,18573.0
2015-11-10 14:55:00,100.92,100.94,100.89,100.89,6897.0,81.2561,81.2722,81.2319,81.2319,6897.0
2015-11-10 15:00:00,100.88,100.91,100.86,100.86,7560.0,81.2239,81.248,81.2078,81.2078,7560.0
2015-11-10 15:05:00,100.86,100.92,100.86,100.92,13178.0,81.2078,81.2561,81.2078,81.2561,13178.0
2015-11-10 15:10:00,100.92,100.93,100.88,100.92,18181.0,81.2561,81.2641,81.2239,81.2561,18181.0
2015-11-10 15:15:00,100.92,100.94,100.86,100.86,18848.0,81.2561,81.2722,81.2078,81.2078,18848.0
2015-11-10 15:20:00,100.87,100.88,100.81,100.82,21667.0,81.2158,81.2239,81.1675,81.1756,21667.0
2015-11-10 15:25:00,100.84,100.87,100.8,100.86,40855.0,81.1917,81.2158,81.1594,81.2078,40855.0
2015-11-10 15:30:00,100.86,100.92,100.83,100.83,94202.0,81.2078,81.2561,81.1836,81.1836,94202.0
2015-11-10 15:35:00,100.8,100.85,100.8,100.83,11708.0,81.1594,81.1997,81.1594,81.1836,11708.0
2015-11-10 15:40:00,100.83,100.93,100.83,100.9,29356.0,81.1836,81.2641,81.1836,81.24,29356.0
2015-11-10 15:45:00,100.89,100.93,100.87,100.89,68004.0,81.2319,81.2641,81.2158,81.2319,68004.0
2015-11-10 15:50:00,100.89,100.89,100.78,100.8,137565.0,81.2319,81.2319,81.1433,81.1594,137565.0
2015-11-10 15:55:00,100.8,100.94,100.8,100.94,212740.0,81.1594,81.2722,81.1594,81.2722,212740.0
2015-11-11 09:30:00,101.09,101.14,101.07,101.07,14239.0,81.3929,81.4332,81.3768,81.3768,14239.0
2015-11-11 09:35:00,101.1,101.14,101.02,101.1,5427.0,81.401,81.4332,81.3366,81.401,5427.0
2015-11-11 09:40:00,101.14,101.16,100.98,101.0,330113.0,81.4332,81.4493,81.3044,81.3205,330113.0
2015-11-11 09:45:00,100.98,100.99,100.95,100.97,7076.0,81.3044,81.3124,81.2802,81.2963,7076.0
2015-11-11 09:50:00,100.97,101.05,100.97,101.05,5629.0,81.2963,81.3607,81.2963,81.3607,5629.0
2015-11-11 09:55:00,101.04,101.04,100.86,100.88,4994.0,81.3527,81.3527,81.2078,81.2239,4994.0
2015-11-11 10:00:00,100.89,100.91,100.78,100.81,12277.0,81.2319,81.248,81.1433,81.1675,12277.0
2015-11-11 10:05:00,100.81,100.85,100.81,100.81,18966.0,81.1675,81.1997,81.1675,81.1675,18966.0
2015-11-11 10:10:00,100.79,100.81,100.66,100.69,11265.0,81.1514,81.1675,81.0467,81.0709,11265.0
2015-11-11 10:15:00,100.68,100.78,100.66,100.77,9345.0,81.0628,81.1433,81.0467,81.1353,9345.0
2015-11-11 10:20:00,100.77,100.78,100.71,100.71,13976.0,81.1353,81.1433,81.087,81.087,13976.0
2015-11-11 10:25:00,100.68,100.71,100.64,100.66,258848.0,81.0628,81.087,81.0306,81.0467,258848.0
2015-11-11 10:30:00,100.66,100.7,100.65,100.67,8466.0,81.0467,81.0789,81.0387,81.0548,8466.0
2015-11-11 10:35:00,100.66,100.67,100.49,100.53,23256.0,81.0467,81.0548,80.9099,80.9421,23256.0
2015-11-11 10:40:00,100.54,100.57,100.52,100.57,6139.0,80.9501,80.9743,80.934,80.9743,6139.0
2015-11-11 10:45:00,100.57,100.64,100.57,100.58,4374.0,80.9743,81.0306,80.9743,80.9823,4374.0
2015-11-11 10:50:00,100.56,100.57,100.47,100.56,13133.0,80.9662,80.9743,80.8937,80.9662,13133.0
2015-11-11 10:55:00,100.56,100.63,100.56,100.59,17767.0,80.9662,81.0226,80.9662,80.9904,17767.0
2015-11-11 11:00:00,100.62,100.64,100.53,100.63,9298.0,81.0145,81.0306,80.9421,81.0226,9298.0
2015-11-11 11:05:00,100.62,100.63,100.56,100.56,15094.0,81.0145,81.0226,80.9662,80.9662,15094.0
2015-11-11 11:10:00,100.56,100.58,100.51,100.55,24463.0,80.9662,80.9823,80.926,80.9582,24463.0
2015-11-11 11:15:00,100.55,100.59,100.52,100.56,14029.0,80.9582,80.9904,80.934,80.9662,14029.0
2015-11-11 11:20:00,100.58,100.61,100.56,100.58,4064.0,80.9823,81.0065,80.9662,80.9823,4064.0
2015-11-11 11:25:00,100.58,100.6,100.54,100.58,426506.0,80.9823,80.9984,80.9501,80.9823,426506.0
2015-11-11 11:30:00,100.59,100.64,100.59,100.6,39720.0,80.9904,81.0306,80.9904,80.9984,39720.0
2015-11-11 11:35:00,100.58,100.65,100.58,100.65,18900.0,80.9823,81.0387,80.9823,81.0387,18900.0
2015-11-11 11:40:00,100.65,100.69,100.63,100.67,10534.0,81.0387,81.0709,81.0226,81.0548,10534.0
2015-11-11 11:45:00,100.68,100.71,100.64,100.71,28744.0,81.0628,81.087,81.0306,81.087,28744.0
2015-11-11 11:50:00,100.7,100.74,100.7,100.72,8304.0,81.0789,81.1111,81.0789,81.095,8304.0
2015-11-11 11:55:00,100.75,100.8,100.74,100.74,10610.0,81.1192,81.1594,81.1111,81.1111,10610.0
2015-11-11 12:00:00,100.75,100.75,100.69,100.69,6882.0,81.1192,81.1192,81.0709,81.0709,6882.0
2015-11-11 12:05:00,100.69,100.71,100.68,100.69,11574.0,81.0709,81.087,81.0628,81.0709,11574.0
2015-11-11 12:10:00,100.69,100.73,100.69,100.73,8859.0,81.0709,81.1031,81.0709,81.1031,8859.0
2015-11-11 12:15:00,100.73,100.73,100.7,100.7,8742.0,81.1031,81.1031,81.0789,81.0789,8742.0
2015-11-11 12:20:00,100.69,100.78,100.69,100.77,11114.0,81.0709,81.1433,81.0709,81.1353,11114.0
2015-11-11 12:25:00,100.78,100.85,100.78,100.79,17981.0,81.1433,81.1997,81.1433,81.1514,17981.0
2015-11-11 12:30:00,100.81,100.83,100.81,100.83,900.0,81.1675,81.1836,81.1675,81.1836,900.0
2015-11-11 12:35:00,100.83,100.9,100.83,100.87,20823.0,81.1836,81.24,81.1836,81.2158,20823.0
2015-11-11 12:40:00,100.85,100.87,100.83,100.83,6231.0,81.1997,81.2158,81.1836,81.1836,6231.0
2015-11-11 12:45:00,100.83,100.85,100.82,100.83,2781.0,81.1836,81.1997,81.1756,81.1836,2781.0
2015-11-11 12:50:00,100.81,100.81,100.76,100.79,10411.0,81.1675,81.1675,81.1272,81.1514,10411.0
2015-11-11 12:55:00,100.8,100.81,100.79,100.8,3380.0,81.1594,81.1675,81.1514,81.1594,3380.0
2015-11-11 13:00:00,100.8,100.8,100.76,100.77,5317.0,81.1594,81.1594,81.1272,81.1353,5317.0
2015-11-11 13:05:00,100.77,100.77,100.63,100.65,27141.0,81.1353,81.1353,81.0226,81.0387,27141.0
2015-11-11 13:10:00,100.64,100.64,100.58,100.62,2773.0,81.0306,81.0306,80.9823,81.0145,2773.0
2015-11-11 13:15:00,100.61,100.64,100.59,100.6,10799.0,81.0065,81.0306,80.9904,80.9984,10799.0
2015-11-11 13:20:00,100.59,100.65,100.58,100.6,8111.0,80.9904,81.0387,80.9823,80.9984,8111.0
2015-11-11 13:25:00,100.57,100.57,100.5,100.54,8720.0,80.9743,80.9743,80.9179,80.9501,8720.0
2015-11-11 13:30:00,100.52,100.54,100.5,100.51,6214.0,80.934,80.9501,80.9179,80.926,6214.0
2015-11-11 13:35:00,100.51,100.54,100.45,100.54,12943.0,80.926,80.9501,80.8776,80.9501,12943.0
2015-11-11 13:40:00,100.53,100.63,100.52,100.62,30846.0,80.9421,81.0226,80.934,81.0145,30846.0
2015-11-11 13:45:00,100.64,100.64,100.59,100.62,22438.0,81.0306,81.0306,80.9904,81.0145,22438.0
2015-11-11 13:50:00,100.61,100.62,100.59,100.6,6094.0,81.0065,81.0145,80.9904,80.9984,6094.0
2015-11-11 13:55:00,100.61,100.61,100.52,100.52,37639.0,81.0065,81.0065,80.934,80.934,37639.0
2015-11-11 14:00:00,100.52,100.53,100.49,100.51,7337.0,80.934,80.9421,80.9099,80.926,7337.0
2015-11-11 14:05:00,100.52,100.56,100.48,100.52,22989.0,80.934,80.9662,80.9018,80.934,22989.0
2015-11-11 14:10:00,100.52,100.56,100.5,100.54,28018.0,80.934,80.9662,80.9179,80.9501,28018.0
2015-11-11 14:15:00,100.54,100.55,100.49,100.54,10236.0,80.9501,80.9582,80.9099,80.9501,10236.0
2015-11-11 14:20:00,100.53,100.55,100.51,100.55,7673.0,80.9421,80.9582,80.926,80.9582,7673.0
2015-11-11 14:25:00,100.55,100.63,100.52,100.62,17874.0,80.9582,81.0226,80.934,81.0145,17874.0
2015-11-11 14:30:00,100.65,100.67,100.63,100.64,5186.0,81.0387,81.0548,81.0226,81.0306,5186.0
2015-11-11 14:35:00,100.62,100.62,100.58,100.59,10074.0,81.0145,81.0145,80.9823,80.9904,10074.0
2015-11-11 14:40:00,100.61,100.61,100.49,100.53,26883.0,81.0065,81.0065,80.9099,80.9421,26883.0
2015-11-11 14:45:00,100.54,100.56,100.52,100.53,7078.0,80.9501,80.9662,80.934,80.9421,7078.0
2015-11-11 14:50:00,100.54,100.56,100.53,100.54,5457.0,80.9501,80.9662,80.9421,80.9501,5457.0
2015-11-11 14:55:00,100.53,100.54,100.42,100.43,19588.0,80.9421,80.9501,80.8535,80.8615,19588.0
2015-11-11 15:00:00,100.43,100.46,100.41,100.42,10972.0,80.8615,80.8857,80.8454,80.8535,10972.0
2015-11-11 15:05:00,100.43,100.5,100.42,100.43,35248.0,80.8615,80.9179,80.8535,80.8615,35248.0
2015-11-11 15:10:00,100.41,100.51,100.41,100.5,26394.0,80.8454,80.926,80.8454,80.9179,26394.0
2015-11-11 15:15:00,100.49,100.52,100.42,100.43,7385.0,80.9099,80.934,80.8535,80.8615,7385.0
2015-11-11 15:20:00,100.43,100.48,100.42,100.45,11643.0,80.8615,80.9018,80.8535,80.8776,11643.0
2015-11-11 15:25:00,100.46,100.57,100.46,100.57,20354.0,80.8857,80.9743,80.8857,80.9743,20354.0
2015-11-11 15:30:00,100.56,100.59,100.5,100.5,25242.0,80.9662,80.9904,80.9179,80.9179,25242.0
2015-11-11 15:35:00,100.5,100.53,100.46,100.53,52803.0,80.9179,80.9421,80.8857,80.9421,52803.0
2015-11-11 15:40:00,100.54,100.56,100.49,100.54,12503.0,80.9501,80.9662,80.9099,80.9501,12503.0
2015-11-11 15:45:00,100.54,100.55,100.46,100.46,22672.0,80.9501,80.9582,80.8857,80.8857,22672.0
2015-11-11 15:50:00,100.46,100.51,100.45,100.5,70262.0,80.8857,80.926,80.8776,80.9179,70262.0
2015-11-11 15:55:00,100.49,100.49,100.44,100.44,48982.0,80.9099,80.9099,80.8696,80.8696,48982.0
2015-11-12 09:30:00,99.87,99.87,99.58,99.63,19348.0,80.4107,80.4107,80.1772,80.2174,19348.0
2015-11-12 09:35:00,99.68,99.84,99.64,99.66,31483.0,80.2577,80.3865,80.2255,80.2416,31483.0
2015-11-12 09:40:00,99.66,99.69,99.56,99.58,14684.0,80.2416,80.2657,80.1611,80.1772,14684.0
2015-11-12 09:45:00,99.58,99.77,99.55,99.74,19927.0,80.1772,80.3301,80.153,80.306,19927.0
2015-11-12 09:50:00,99.75,99.81,99.7,99.8,34352.0,80.314,80.3623,80.2738,80.3543,34352.0
2015-11-12 09:55:00,99.8,99.81,99.69,99.74,14324.0,80.3543,80.3623,80.2657,80.306,14324.0
2015-11-12 10:00:00,99.74,99.74,99.57,99.57,26208.0,80.306,80.306,80.1691,80.1691,26208.0
2015-11-12 10:05:00,99.56,99.62,99.55,99.62,9850.0,80.1611,80.2094,80.153,80.2094,9850.0
2015-11-12 10:10:00,99.63,99.65,99.59,99.62,8988.0,80.2174,80.2335,80.1852,80.2094,8988.0
2015-11-12 10:15:00,99.62,99.76,99.62,99.74,29836.0,80.2094,80.3221,80.2094,80.306,29836.0
2015-11-12 10:20:00,99.69,99.7,99.65,99.65,7557.0,80.2657,80.2738,80.2335,80.2335,7557.0
2015-11-12 10:25:00,99.65,99.69,99.63,99.65,7497.0,80.2335,80.2657,80.2174,80.2335,7497.0
2015-11-12 10:30:00,99.62,99.62,99.54,99.61,25448.0,80.2094,80.2094,80.145,80.2013,25448.0
2015-11-12 10:35:00,99.6,99.76,99.58,99.74,12822.0,80.1933,80.3221,80.1772,80.306,12822.0
2015-11-12 10:40:00,99.72,99.8,99.7,99.8,10575.0,80.2899,80.3543,80.2738,80.3543,10575.0
2015-11-12 10:45:00,99.78,99.78,99.64,99.66,15700.0,80.3382,80.3382,80.2255,80.2416,15700.0
2015-11-12 10:50:00,99.64,99.72,99.61,99.71,27085.0,80.2255,80.2899,80.2013,80.2818,27085.0
2015-11-12 10:55:00,99.74,99.93,99.74,99.92,23696.0,80.306,80.459,80.306,80.4509,23696.0
2015-11-12 11:00:00,99.93,99.98,99.82,99.88,17646.0,80.459,80.4992,80.3704,80.4187,17646.0
2015-11-12 11:05:00,99.91,99.96,99.87,99.96,4911.0,80.4429,80.4831,80.4107,80.4831,4911.0
2015-11-12 11:10:00,99.95,99.95,99.83,99.85,55220.0,80.4751,80.4751,80.3785,80.3946,55220.0
2015-11-12 11:15:00,99.84,99.84,99.7,99.73,14601.0,80.3865,80.3865,80.2738,80.2979,14601.0
2015-11-12 11:20:00,99.71,99.72,99.6,99.61,7471.0,80.2818,80.2899,80.1933,80.2013,7471.0
2015-11-12 11:25:00,99.61,99.66,99.58,99.59,23608.0,80.2013,80.2416,80.1772,80.1852,23608.0
2015-11-12 11:30:00,99.55,99.58,99.51,99.53,11540.0,80.153,80.1772,80.1208,80.1369,11540.0
2015-11-12 11:35:00,99.54,99.57,99.53,99.53,4771.0,80.145,80.1691,80.1369,80.1369,4771.0
2015-11-12 11:40:00,99.54,99.64,99.54,99.59,8818.0,80.145,80.2255,80.145,80.1852,8818.0
2015-11-12 11:45:00,99.57,99.57,99.46,99.51,39910.0,80.1691,80.1691,80.0805,80.1208,39910.0
2015-11-12 11:50:00,99.53,99.54,99.45,99.47,17586.0,80.1369,80.145,80.0725,80.0886,17586.0
2015-11-12 11:55:00,99.47,99.58,99.46,99.57,9708.0,80.0886,80.1772,80.0805,80.1691,9708.0
2015-11-12 12:00:00,99.56,99.62,99.56,99.57,15019.0,80.1611,80.2094,80.1611,80.1691,15019.0
2015-11-12 12:05:00,99.57,99.57,99.43,99.43,19809.0,80.1691,80.1691,80.0564,80.0564,19809.0
2015-11-12 12:10:00,99.43,99.46,99.31,99.33,28973.0,80.0564,80.0805,79.9598,79.9759,28973.0
2015-11-12 12:15:00,99.33,99.34,99.28,99.33,6806.0,79.9759,79.9839,79.9356,79.9759,6806.0
2015-11-12 12:20:00,99.34,99.34,99.22,99.23,28784.0,79.9839,79.9839,79.8873,79.8954,28784.0
2015-11-12 12:25:00,99.25,99.3,99.24,99.3,16706.0,79.9115,79.9517,79.9034,79.9517,16706.0
2015-11-12 12:30:00,99.29,99.31,99.27,99.31,9595.0,79.9437,79.9598,79.9276,79.9598,9595.0
2015-11-12 12:35:00,99.32,99.32,99.24,99.26,7259.0,79.9678,79.9678,79.9034,79.9195,7259.0
2015-11-12 12:40:00,99.26,99.35,99.26,99.35,9639.0,79.9195,79.992,79.9195,79.992,9639.0
2015-11-12 12:45:00,99.34,99.4,99.32,99.4,13958.0,79.9839,80.0322,79.9678,80.0322,13958.0
2015-11-12 12:50:00,99.42,99.51,99.41,99.47,28973.0,80.0483,80.1208,80.0403,80.0886,28973.0
2015-11-12 12:55:00,99.44,99.49,99.44,99.46,8156.0,80.0644,80.1047,80.0644,80.0805,8156.0
2015-11-12 13:00:00,99.47,99.56,99.47,99.53,5213.0,80.0886,80.1611,80.0886,80.1369,5213.0
2015-11-12 13:05:00,99.51,99.53,99.43,99.43,7809.0,80.1208,80.1369,80.0564,80.0564,7809.0
2015-11-12 13:10:00,99.43,99.54,99.43,99.53,6564.0,80.0564,80.145,80.0564,80.1369,6564.0
2015-11-12 13:15:00,99.52,99.6,99.51,99.6,4456.0,80.1289,80.1933,80.1208,80.1933,4456.0
2015-11-12 13:20:00,99.62,99.63,99.47,99.52,28471.0,80.2094,80.2174,80.0886,80.1289,28471.0
2015-11-12 13:25:00,99.53,99.56,99.48,99.55,20161.0,80.1369,80.1611,80.0966,80.153,20161.0
2015-11-12 13:30:00,99.56,99.62,99.55,99.55,9805.0,80.1611,80.2094,80.153,80.153,9805.0
2015-11-12 13:35:00,99.54,99.64,99.53,99.64,15804.0,80.145,80.2255,80.1369,80.2255,15804.0
2015-11-12 13:40:00,99.65,99.66,99.53,99.53,8914.0,80.2335,80.2416,80.1369,80.1369,8914.0
2015-11-12 13:45:00,99.53,99.53,99.42,99.52,15916.0,80.1369,80.1369,80.0483,80.1289,15916.0
2015-11-12 13:50:00,99.52,99.52,99.45,99.51,24015.0,80.1289,80.1289,80.0725,80.1208,24015.0
2015-11-12 13:55:00,99.5,99.55,99.49,99.55,5829.0,80.1127,80.153,80.1047,80.153,5829.0
2015-11-12 14:00:00,99.55,99.55,99.44,99.48,21548.0,80.153,80.153,80.0644,80.0966,21548.0
2015-11-12 14:05:00,99.47,99.48,99.39,99.44,15788.0,80.0886,80.0966,80.0242,80.0644,15788.0
2015-11-12 14:10:00,99.43,99.43,99.32,99.37,20350.0,80.0564,80.0564,79.9678,80.0081,20350.0
2015-11-12 14:15:00,99.36,99.37,99.29,99.29,18618.0,80.0,80.0081,79.9437,79.9437,18618.0
2015-11-12 14:20:00,99.3,99.3,99.25,99.25,20459.0,79.9517,79.9517,79.9115,79.9115,20459.0
2015-11-12 14:25:00,99.25,99.42,99.24,99.42,28019.0,79.9115,80.0483,79.9034,80.0483,28019.0
2015-11-12 14:30:00,99.42,99.43,99.34,99.34,23421.0,80.0483,80.0564,79.9839,79.9839,23421.0
2015-11-12 14:35:00,99.34,99.36,99.27,99.27,16886.0,79.9839,80.0,79.9276,79.9276,16886.0
2015-11-12 14:40:00,99.29,99.3,99.23,99.29,38477.0,79.9437,79.9517,79.8954,79.9437,38477.0
2015-11-12 14:45:00,99.27,99.27,99.17,99.19,194742.0,79.9276,79.9276,79.847,79.8632,194742.0
2015-11-12 14:50:00,99.2,99.2,99.03,99.03,327596.0,79.8712,79.8712,79.7343,79.7343,327596.0
2015-11-12 14:55:00,99.03,99.14,99.01,99.13,251032.0,79.7343,79.8229,79.7182,79.8148,251032.0
2015-11-12 15:00:00,99.11,99.19,99.1,99.1,38017.0,79.7987,79.8632,79.7907,79.7907,38017.0
2015-11-12 15:05:00,99.11,99.13,99.08,99.11,44853.0,79.7987,79.8148,79.7746,79.7987,44853.0
2015-11-12 15:10:00,99.1,99.18,99.06,99.18,66565.0,79.7907,79.8551,79.7585,79.8551,66565.0
2015-11-12 15:15:00,99.16,99.23,99.12,99.2,13210.0,79.839,79.8954,79.8068,79.8712,13210.0
2015-11-12 15:20:00,99.21,99.22,99.12,99.16,28922.0,79.8793,79.8873,79.8068,79.839,28922.0
2015-11-12 15:25:00,99.16,99.22,99.14,99.15,26684.0,79.839,79.8873,79.8229,79.8309,26684.0
2015-11-12 15:30:00,99.16,99.18,99.02,99.04,166231.0,79.839,79.8551,79.7263,79.7424,166231.0
2015-11-12 15:35:00,99.03,99.08,99.01,99.02,141861.0,79.7343,79.7746,79.7182,79.7263,141861.0
2015-11-12 15:40:00,99.01,99.02,98.89,98.96,316044.0,79.7182,79.7263,79.6216,79.678,316044.0
2015-11-12 15:45:00,98.94,98.99,98.91,98.92,60704.0,79.6619,79.7021,79.6377,79.6458,60704.0
2015-11-12 15:50:00,98.9,98.93,98.81,98.86,33746.0,79.6297,79.6538,79.5572,79.5975,33746.0
2015-11-12 15:55:00,98.86,98.91,98.81,98.84,91044.0,79.5975,79.6377,79.5572,79.5813,91044.0
2015-11-13 09:30:00,98.53,98.68,98.52,98.68,17140.0,79.3318,79.4525,79.3237,79.4525,17140.0
2015-11-13 09:35:00,98.66,98.79,98.63,98.73,25903.0,79.4364,79.5411,79.4123,79.4928,25903.0
2015-11-13 09:40:00,98.74,98.81,98.6,98.64,15392.0,79.5008,79.5572,79.3881,79.4203,15392.0
2015-11-13 09:45:00,98.57,98.57,98.48,98.53,19907.0,79.364,79.364,79.2915,79.3318,19907.0
2015-11-13 09:50:00,98.54,98.58,98.41,98.52,138986.0,79.3398,79.372,79.2351,79.3237,138986.0
2015-11-13 09:55:00,98.52,98.57,98.43,98.47,15119.0,79.3237,79.364,79.2512,79.2834,15119.0
2015-11-13 10:00:00,98.48,98.54,98.35,98.37,15179.0,79.2915,79.3398,79.1868,79.2029,15179.0
2015-11-13 10:05:00,98.37,98.37,98.21,98.26,30504.0,79.2029,79.2029,79.0741,79.1144,30504.0
2015-11-13 10:10:00,98.23,98.27,98.11,98.11,27097.0,79.0902,79.1224,78.9936,78.9936,27097.0
2015-11-13 10:15:00,98.1,98.12,97.99,98.08,26515.0,78.9855,79.0016,78.897,78.9694,26515.0
2015-11-13 10:20:00,98.09,98.2,98.09,98.19,11092.0,78.9775,79.0661,78.9775,79.058,11092.0
2015-11-13 10:25:00,98.16,98.23,98.1,98.11,19460.0,79.0338,79.0902,78.9855,78.9936,19460.0
2015-11-13 10:30:00,98.11,98.23,98.06,98.11,17424.0,78.9936,79.0902,78.9533,78.9936,17424.0
2015-11-13 10:35:00,98.1,98.26,98.09,98.22,37751.0,78.9855,79.1144,78.9775,79.0822,37751.0
2015-11-13 10:40:00,98.23,98.32,98.23,98.24,29771.0,79.0902,79.1627,79.0902,79.0983,29771.0
2015-11-13 10:45:00,98.23,98.31,98.15,98.3,27934.0,79.0902,79.1546,79.0258,79.1466,27934.0
2015-11-13 10:50:00,98.3,98.31,98.24,98.3,23634.0,79.1466,79.1546,79.0983,79.1466,23634.0
2015-11-13 10:55:00,98.29,98.36,98.27,98.36,10565.0,79.1385,79.1949,79.1224,79.1949,10565.0
2015-11-13 11:00:00,98.35,98.35,98.23,98.32,12267.0,79.1868,79.1868,79.0902,79.1627,12267.0
2015-11-13 11:05:00,98.31,98.38,98.31,98.33,10680.0,79.1546,79.211,79.1546,79.1707,10680.0
2015-11-13 11:10:00,98.32,98.34,98.23,98.23,24818.0,79.1627,79.1788,79.0902,79.0902,24818.0
2015-11-13 11:15:00,98.21,98.21,98.02,98.11,16827.0,79.0741,79.0741,78.9211,78.9936,16827.0
2015-11-13 11:20:00,98.13,98.31,98.11,98.3,18684.0,79.0097,79.1546,78.9936,79.1466,18684.0
2015-11-13 11:25:00,98.29,98.36,98.29,98.3,37815.0,79.1385,79.1949,79.1385,79.1466,37815.0
2015-11-13 11:30:00,98.28,98.33,98.25,98.32,9296.0,79.1305,79.1707,79.1063,79.1627,9296.0
2015-11-13 11:35:00,98.32,98.33,98.24,98.24,12625.0,79.1627,79.1707,79.0983,79.0983,12625.0
2015-11-13 11:40:00,98.24,98.3,98.2,98.29,9854.0,79.0983,79.1466,79.0661,79.1385,9854.0
2015-11-13 11:45:00,98.29,98.36,98.29,98.34,6262.0,79.1385,79.1949,79.1385,79.1788,6262.0
2015-11-13 11:50:00,98.3,98.44,98.29,98.44,16746.0,79.1466,79.2593,79.1385,79.2593,16746.0
2015-11-13 11:55:00,98.43,98.59,98.41,98.59,27756.0,79.2512,79.3801,79.2351,79.3801,27756.0
2015-11-13 12:00:00,98.6,98.63,98.54,98.62,21916.0,79.3881,79.4123,79.3398,79.4042,21916.0
2015-11-13 12:05:00,98.65,98.65,98.58,98.65,21379.0,79.4284,79.4284,79.372,79.4284,21379.0
2015-11-13 12:10:00,98.68,98.8,98.68,98.8,98710.0,79.4525,79.5491,79.4525,79.5491,98710.0
2015-11-13 12:15:00,98.8,98.83,98.77,98.78,17196.0,79.5491,79.5733,79.525,79.533,17196.0
2015-11-13 12:20:00,98.78,98.82,98.65,98.65,8405.0,79.533,79.5652,79.4284,79.4284,8405.0
2015-11-13 12:25:00,98.66,98.66,98.55,98.56,14845.0,79.4364,79.4364,79.3479,79.3559,14845.0
2015-11-13 12:30:00,98.58,98.61,98.55,98.59,11885.0,79.372,79.3962,79.3479,79.3801,11885.0
2015-11-13 12:35:00,98.57,98.57,98.46,98.47,14157.0,79.364,79.364,79.2754,79.2834,14157.0
2015-11-13 12:40:00,98.45,98.48,98.41,98.46,11038.0,79.2673,79.2915,79.2351,79.2754,11038.0
2015-11-13 12:45:00,98.45,98.45,98.38,98.39,5922.0,79.2673,79.2673,79.211,79.219,5922.0
2015-11-13 12:50:00,98.41,98.47,98.4,98.44,4809.0,79.2351,79.2834,79.2271,79.2593,4809.0
2015-11-13 12:55:00,98.44,98.48,98.43,98.48,11205.0,79.2593,79.2915,79.2512,79.2915,11205.0
2015-11-13 13:00:00,98.49,98.53,98.47,98.51,14153.0,79.2995,79.3318,79.2834,79.3156,14153.0
2015-11-13 13:05:00,98.5,98.52,98.31,98.32,8275.0,79.3076,79.3237,79.1546,79.1627,8275.0
2015-11-13 13:10:00,98.33,98.36,98.32,98.33,5988.0,79.1707,79.1949,79.1627,79.1707,5988.0
2015-11-13 13:15:00,98.33,98.41,98.3,98.38,20428.0,79.1707,79.2351,79.1466,79.211,20428.0
2015-11-13 13:20:00,98.36,98.37,98.3,98.36,8767.0,79.1949,79.2029,79.1466,79.1949,8767.0
2015-11-13 13:25:00,98.35,98.41,98.35,98.39,9891.0,79.1868,79.2351,79.1868,79.219,9891.0
2015-11-13 13:30:00,98.39,98.44,98.37,98.38,13132.0,79.219,79.2593,79.2029,79.211,13132.0
2015-11-13 13:35:00,98.36,98.36,98.2,98.26,21354.0,79.1949,79.1949,79.0661,79.1144,21354.0
2015-11-13 13:40:00,98.26,98.34,98.26,98.32,9275.0,79.1144,79.1788,79.1144,79.1627,9275.0
2015-11-13 13:45:00,98.32,98.39,98.28,98.28,12731.0,79.1627,79.219,79.1305,79.1305,12731.0
2015-11-13 13:50:00,98.28,98.44,98.28,98.39,9879.0,79.1305,79.2593,79.1305,79.219,9879.0
2015-11-13 13:55:00,98.39,98.42,98.29,98.29,4734.0,79.219,79.2432,79.1385,79.1385,4734.0
2015-11-13 14:00:00,98.27,98.35,98.27,98.33,7347.0,79.1224,79.1868,79.1224,79.1707,7347.0
2015-11-13 14:05:00,98.3,98.37,98.28,98.28,31553.0,79.1466,79.2029,79.1305,79.1305,31553.0
2015-11-13 14:10:00,98.26,98.36,98.21,98.34,31959.0,79.1144,79.1949,79.0741,79.1788,31959.0
2015-11-13 14:15:00,98.32,98.39,98.29,98.36,16655.0,79.1627,79.219,79.1385,79.1949,16655.0
2015-11-13 14:20:00,98.36,98.41,98.35,98.37,18011.0,79.1949,79.2351,79.1868,79.2029,18011.0
2015-11-13 14:25:00,98.36,98.36,98.29,98.31,18926.0,79.1949,79.1949,79.1385,79.1546,18926.0
2015-11-13 14:30:00,98.3,98.33,98.26,98.32,36914.0,79.1466,79.1707,79.1144,79.1627,36914.0
2015-11-13 14:35:00,98.31,98.34,98.24,98.28,18675.0,79.1546,79.1788,79.0983,79.1305,18675.0
2015-11-13 14:40:00,98.26,98.27,98.19,98.26,69499.0,79.1144,79.1224,79.058,79.1144,69499.0
2015-11-13 14:45:00,98.25,98.26,98.06,98.12,40410.0,79.1063,79.1144,78.9533,79.0016,40410.0
2015-11-13 14:50:00,98.14,98.18,98.0,98.02,32717.0,79.0177,79.0499,78.905,78.9211,32717.0
2015-11-13 14:55:00,98.04,98.06,97.97,98.04,58141.0,78.9372,78.9533,78.8809,78.9372,58141.0
2015-11-13 15:00:00,98.07,98.15,98.05,98.12,71015.0,78.9614,79.0258,78.9453,79.0016,71015.0
2015-11-13 15:05:00,98.12,98.14,98.07,98.14,16111.0,79.0016,79.0177,78.9614,79.0177,16111.0
2015-11-13 15:10:00,98.13,98.21,98.11,98.21,8052.0,79.0097,79.0741,78.9936,79.0741,8052.0
2015-11-13 15:15:00,98.21,98.21,98.02,98.03,17878.0,79.0741,79.0741,78.9211,78.9292,17878.0
2015-11-13 15:20:00,98.03,98.04,97.95,98.0,14383.0,78.9292,78.9372,78.8648,78.905,14383.0
2015-11-13 15:25:00,97.98,98.04,97.95,98.0,8927.0,78.8889,78.9372,78.8648,78.905,8927.0
2015-11-13 15:30:00,98.0,98.17,97.99,98.04,41639.0,78.905,79.0419,78.897,78.9372,41639.0
2015-11-13 15:35:00,98.06,98.16,98.05,98.14,74855.0,78.9533,79.0338,78.9453,79.0177,74855.0
2015-11-13 15:40:00,98.13,98.23,98.02,98.09,85713.0,79.0097,79.0902,78.9211,78.9775,85713.0
2015-11-13 15:45:00,98.07,98.17,98.06,98.12,21932.0,78.9614,79.0419,78.9533,79.0016,21932.0
2015-11-13 15:50:00,98.12,98.14,98.07,98.1,53830.0,79.0016,79.0177,78.9614,78.9855,53830.0
2015-11-13 15:55:00,98.09,98.14,98.05,98.09,141957.0,78.9775,79.0177,78.9453,78.9775,141957.0
2015-11-16 09:30:00,97.87,98.22,97.87,98.22,25523.0,78.8004,79.0822,78.8004,79.0822,25523.0
2015-11-16 09:35:00,98.25,98.6,98.23,98.59,10295.0,79.1063,79.3881,79.0902,79.3801,10295.0
2015-11-16 09:40:00,98.63,98.76,98.57,98.62,32643.0,79.4123,79.5169,79.364,79.4042,32643.0
2015-11-16 09:45:00,98.61,98.71,98.56,98.59,14661.0,79.3962,79.4767,79.3559,79.3801,14661.0
2015-11-16 09:50:00,98.6,98.64,98.47,98.5,45944.0,79.3881,79.4203,79.2834,79.3076,45944.0
2015-11-16 09:55:00,98.5,98.56,98.4,98.4,32935.0,79.3076,79.3559,79.2271,79.2271,32935.0
2015-11-16 10:00:00,98.4,98.43,98.3,98.32,5700.0,79.2271,79.2512,79.1466,79.1627,5700.0
2015-11-16 10:05:00,98.33,98.35,98.22,98.24,9992.0,79.1707,79.1868,79.0822,79.0983,9992.0
2015-11-16 10:10:00,98.25,98.43,98.23,98.42,17234.0,79.1063,79.2512,79.0902,79.2432,17234.0
2015-11-16 10:15:00,98.43,98.43,98.32,98.4,20339.0,79.2512,79.2512,79.1627,79.2271,20339.0
2015-11-16 10:20:00,98.41,98.61,98.35,98.58,17554.0,79.2351,79.3962,79.1868,79.372,17554.0
2015-11-16 10:25:00,98.57,98.57,98.44,98.47,9669.0,79.364,79.364,79.2593,79.2834,9669.0
2015-11-16 10:30:00,98.45,98.47,98.4,98.41,134776.0,79.2673,79.2834,79.2271,79.2351,134776.0
2015-11-16 10:35:00,98.41,98.46,98.34,98.45,32042.0,79.2351,79.2754,79.1788,79.2673,32042.0
2015-11-16 10:40:00,98.43,98.48,98.37,98.45,33616.0,79.2512,79.2915,79.2029,79.2673,33616.0
2015-11-16 10:45:00,98.49,98.55,98.45,98.48,12750.0,79.2995,79.3479,79.2673,79.2915,12750.0
2015-11-16 10:50:00,98.4,98.42,98.31,98.32,11375.0,79.2271,79.2432,79.1546,79.1627,11375.0
2015-11-16 10:55:00,98.3,98.3,98.24,98.27,18675.0,79.1466,79.1466,79.0983,79.1224,18675.0
2015-11-16 11:00:00,98.26,98.39,98.25,98.25,23080.0,79.1144,79.219,79.1063,79.1063,23080.0
2015-11-16 11:05:00,98.25,98.32,98.23,98.29,3204.0,79.1063,79.1627,79.0902,79.1385,3204.0
2015-11-16 11:10:00,98.26,98.4,98.2,98.23,68004.0,79.1144,79.2271,79.0661,79.0902,68004.0
2015-11-16 11:15:00,98.25,98.36,98.25,98.34,11418.0,79.1063,79.1949,79.1063,79.1788,11418.0
2015-11-16 11:20:00,98.42,98.45,98.33,98.37,21667.0,79.2432,79.2673,79.1707,79.2029,21667.0
2015-11-16 11:25:00,98.34,98.34,98.21,98.23,15845.0,79.1788,79.1788,79.0741,79.0902,15845.0
2015-11-16 11:30:00,98.26,98.43,98.26,98.34,29292.0,79.1144,79.2512,79.1144,79.1788,29292.0
2015-11-16 11:35:00,98.33,98.39,98.32,98.38,9027.0,79.1707,79.219,79.1627,79.211,9027.0
2015-11-16 11:40:00,98.4,98.47,98.39,98.42,5170.0,79.2271,79.2834,79.219,79.2432,5170.0
2015-11-16 11:45:00,98.42,98.57,98.41,98.52,16317.0,79.2432,79.364,79.2351,79.3237,16317.0
2015-11-16 11:50:00,98.52,98.52,98.47,98.49,13570.0,79.3237,79.3237,79.2834,79.2995,13570.0
2015-11-16 11:55:00,98.5,98.52,98.43,98.48,20688.0,79.3076,79.3237,79.2512,79.2915,20688.0
2015-11-16 12:00:00,98.5,98.58,98.48,98.56,12104.0,79.3076,79.372,79.2915,79.3559,12104.0
2015-11-16 12:05:00,98.57,98.59,98.51,98.59,23071.0,79.364,79.3801,79.3156,79.3801,23071.0
2015-11-16 12:10:00,98.58,98.61,98.46,98.5,22922.0,79.372,79.3962,79.2754,79.3076,22922.0
2015-11-16 12:15:00,98.5,98.57,98.48,98.56,21586.0,79.3076,79.364,79.2915,79.3559,21586.0
2015-11-16 12:20:00,98.58,98.73,98.58,98.72,26150.0,79.372,79.4928,79.372,79.4847,26150.0
2015-11-16 12:25:00,98.72,98.72,98.68,98.7,3606.0,79.4847,79.4847,79.4525,79.4686,3606.0
2015-11-16 12:30:00,98.71,98.86,98.7,98.8,34768.0,79.4767,79.5975,79.4686,79.5491,34768.0
2015-11-16 12:35:00,98.8,98.85,98.76,98.82,23085.0,79.5491,79.5894,79.5169,79.5652,23085.0
2015-11-16 12:40:00,98.83,98.89,98.8,98.85,17109.0,79.5733,79.6216,79.5491,79.5894,17109.0
2015-11-16 12:45:00,98.86,98.87,98.77,98.8,25722.0,79.5975,79.6055,79.525,79.5491,25722.0
2015-11-16 12:50:00,98.77,98.8,98.69,98.7,18306.0,79.525,79.5491,79.4606,79.4686,18306.0
2015-11-16 12:55:00,98.72,98.75,98.69,98.75,24345.0,79.4847,79.5089,79.4606,79.5089,24345.0
2015-11-16 13:00:00,98.76,98.82,98.73,98.81,12663.0,79.5169,79.5652,79.4928,79.5572,12663.0
2015-11-16 13:05:00,98.8,98.85,98.77,98.84,38946.0,79.5491,79.5894,79.525,79.5813,38946.0
2015-11-16 13:10:00,98.85,98.94,98.84,98.9,15232.0,79.5894,79.6619,79.5813,79.6297,15232.0
2015-11-16 13:15:00,98.91,99.02,98.89,99.01,29237.0,79.6377,79.7263,79.6216,79.7182,29237.0
2015-11-16 13:20:00,99.01,99.06,99.0,99.05,6439.0,79.7182,79.7585,79.7102,79.7504,6439.0
2015-11-16 13:25:00,99.06,99.08,98.96,98.97,16759.0,79.7585,79.7746,79.678,79.686,16759.0
2015-11-16 13:30:00,98.97,99.04,98.95,98.95,29625.0,79.686,79.7424,79.6699,79.6699,29625.0
2015-11-16 13:35:00,98.97,99.01,98.96,98.97,5454.0,79.686,79.7182,79.678,79.686,5454.0
2015-11-16 13:40:00,98.95,99.0,98.93,98.95,14656.0,79.6699,79.7102,79.6538,79.6699,14656.0
2015-11-16 13:45:00,98.94,99.02,98.94,99.01,11060.0,79.6619,79.7263,79.6619,79.7182,11060.0
2015-11-16 13:50:00,99.01,99.1,98.99,99.1,16752.0,79.7182,79.7907,79.7021,79.7907,16752.0
2015-11-16 13:55:00,99.1,99.1,99.05,99.08,12899.0,79.7907,79.7907,79.7504,79.7746,12899.0
2015-11-16 14:00:00,99.11,99.16,99.1,99.12,46144.0,79.7987,79.839,79.7907,79.8068,46144.0
2015-11-16 14:05:00,99.11,99.12,99.07,99.1,26441.0,79.7987,79.8068,79.7665,79.7907,26441.0
2015-11-16 14:10:00,99.11,99.17,99.07,99.17,17545.0,79.7987,79.847,79.7665,79.847,17545.0
2015-11-16 14:15:00,99.18,99.19,99.11,99.16,29146.0,79.8551,79.8632,79.7987,79.839,29146.0
2015-11-16 14:20:00,99.16,99.18,99.14,99.16,15187.0,79.839,79.8551,79.8229,79.839,15187.0
2015-11-16 14:25:00,99.16,99.17,99.12,99.13,4442.0,79.839,79.847,79.8068,79.8148,4442.0
2015-11-16 14:30:00,99.14,99.28,99.13,99.27,73858.0,79.8229,79.9356,79.8148,79.9276,73858.0
2015-11-16 14:35:00,99.29,99.3,99.22,99.25,25794.0,79.9437,79.9517,79.8873,79.9115,25794.0
2015-11-16 14:40:00,99.25,99.27,99.24,99.26,15745.0,79.9115,79.9276,79.9034,79.9195,15745.0
2015-11-16 14:45:00,99.25,99.27,99.18,99.19,11433.0,79.9115,79.9276,79.8551,79.8632,11433.0
2015-11-16 14:50:00,99.21,99.21,99.13,99.18,10364.0,79.8793,79.8793,79.8148,79.8551,10364.0
2015-11-16 14:55:00,99.19,99.22,99.16,99.21,23651.0,79.8632,79.8873,79.839,79.8793,23651.0
2015-11-16 15:00:00,99.22,99.37,99.22,99.34,75055.0,79.8873,80.0081,79.8873,79.9839,75055.0
2015-11-16 15:05:00,99.35,99.36,99.31,99.35,22166.0,79.992,80.0,79.9598,79.992,22166.0
2015-11-16 15:10:00,99.34,99.4,99.32,99.38,99244.0,79.9839,80.0322,79.9678,80.0161,99244.0
2015-11-16 15:15:00,99.38,99.41,99.36,99.38,28816.0,80.0161,80.0403,80.0,80.0161,28816.0
2015-11-16 15:20:00,99.39,99.57,99.38,99.54,88474.0,80.0242,80.1691,80.0161,80.145,88474.0
2015-11-16 15:25:00,99.54,99.61,99.52,99.52,23403.0,80.145,80.2013,80.1289,80.1289,23403.0
2015-11-16 15:30:00,99.52,99.57,99.52,99.52,83044.0,80.1289,80.1691,80.1289,80.1289,83044.0
2015-11-16 15:35:00,99.52,99.63,99.51,99.55,31001.0,80.1289,80.2174,80.1208,80.153,31001.0
2015-11-16 15:40:00,99.57,99.58,99.47,99.51,74428.0,80.1691,80.1772,80.0886,80.1208,74428.0
2015-11-16 15:45:00,99.51,99.57,99.47,99.48,22447.0,80.1208,80.1691,80.0886,80.0966,22447.0
2015-11-16 15:50:00,99.48,99.53,99.45,99.52,42008.0,80.0966,80.1369,80.0725,80.1289,42008.0
2015-11-16 15:55:00,99.51,99.66,99.49,99.65,51582.0,80.1208,80.2416,80.1047,80.2335,51582.0
2015-11-17 09:30:00,99.78,99.78,99.56,99.56,38207.0,80.3382,80.3382,80.1611,80.1611,38207.0
2015-11-17 09:35:00,99.58,99.66,99.41,99.46,24587.0,80.1772,80.2416,80.0403,80.0805,24587.0
2015-11-17 09:40:00,99.46,99.57,99.44,99.51,14726.0,80.0805,80.1691,80.0644,80.1208,14726.0
2015-11-17 09:45:00,99.5,99.56,99.42,99.44,19373.0,80.1127,80.1611,80.0483,80.0644,19373.0
2015-11-17 09:50:00,99.46,99.5,99.37,99.49,27770.0,80.0805,80.1127,80.0081,80.1047,27770.0
2015-11-17 09:55:00,99.49,99.61,99.49,99.58,5059.0,80.1047,80.2013,80.1047,80.1772,5059.0
2015-11-17 10:00:00,99.7,99.7,99.57,99.57,10410.0,80.2738,80.2738,80.1691,80.1691,10410.0
2015-11-17 10:05:00,99.52,99.65,99.49,99.63,14011.0,80.1289,80.2335,80.1047,80.2174,14011.0
2015-11-17 10:10:00,99.63,99.71,99.59,99.63,10494.0,80.2174,80.2818,80.1852,80.2174,10494.0
2015-11-17 10:15:00,99.62,99.66,99.52,99.57,6407.0,80.2094,80.2416,80.1289,80.1691,6407.0
2015-11-17 10:20:00,99.55,99.6,99.51,99.59,22754.0,80.153,80.1933,80.1208,80.1852,22754.0
2015-11-17 10:25:00,99.6,99.67,99.52,99.66,16953.0,80.1933,80.2496,80.1289,80.2416,16953.0
2015-11-17 10:30:00,99.65,99.87,99.63,99.87,18889.0,80.2335,80.4107,80.2174,80.4107,18889.0
2015-11-17 10:35:00,99.86,99.97,99.85,99.97,108288.0,80.4026,80.4912,80.3946,80.4912,108288.0
2015-11-17 10:40:00,99.97,100.0,99.91,99.96,86504.0,80.4912,80.5153,80.4429,80.4831,86504.0
2015-11-17 10:45:00,99.97,100.12,99.97,100.11,26344.0,80.4912,80.6119,80.4912,80.6039,26344.0
2015-11-17 10:50:00,100.11,100.11,100.0,100.0,15409.0,80.6039,80.6039,80.5153,80.5153,15409.0
2015-11-17 10:55:00,99.99,100.07,99.93,99.96,17983.0,80.5073,80.5717,80.459,80.4831,17983.0
2015-11-17 11:00:00,99.94,99.98,99.92,99.93,27495.0,80.467,80.4992,80.4509,80.459,27495.0
2015-11-17 11:05:00,99.95,99.97,99.87,99.9,89465.0,80.4751,80.4912,80.4107,80.4348,89465.0
2015-11-17 11:10:00,99.9,99.96,99.89,99.94,26948.0,80.4348,80.4831,80.4268,80.467,26948.0
2015-11-17 11:15:00,99.94,100.04,99.94,100.04,35450.0,80.467,80.5475,80.467,80.5475,35450.0
2015-11-17 11:20:00,100.05,100.09,100.03,100.05,11017.0,80.5556,80.5878,80.5395,80.5556,11017.0
2015-11-17 11:25:00,100.05,100.09,100.0,100.07,56214.0,80.5556,80.5878,80.5153,80.5717,56214.0
2015-11-17 11:30:00,100.08,100.23,100.05,100.17,30455.0,80.5797,80.7005,80.5556,80.6522,30455.0
2015-11-17 11:35:00,100.18,100.18,100.08,100.09,4189.0,80.6603,80.6603,80.5797,80.5878,4189.0
2015-11-17 11:40:00,100.09,100.14,100.03,100.06,82113.0,80.5878,80.628,80.5395,80.5636,82113.0
2015-11-17 11:45:00,100.06,100.07,100.01,100.03,40438.0,80.5636,80.5717,80.5234,80.5395,40438.0
2015-11-17 11:50:00,100.06,100.11,100.03,100.11,26131.0,80.5636,80.6039,80.5395,80.6039,26131.0
2015-11-17 11:55:00,100.07,100.11,100.07,100.1,8245.0,80.5717,80.6039,80.5717,80.5958,8245.0
2015-11-17 12:00:00,100.12,100.16,100.11,100.16,23621.0,80.6119,80.6442,80.6039,80.6442,23621.0
2015-11-17 12:05:00,100.17,100.21,100.09,100.11,16432.0,80.6522,80.6844,80.5878,80.6039,16432.0
2015-11-17 12:10:00,100.1,100.18,100.1,100.16,21097.0,80.5958,80.6603,80.5958,80.6442,21097.0
2015-11-17 12:15:00,100.17,100.18,100.11,100.11,10333.0,80.6522,80.6603,80.6039,80.6039,10333.0
2015-11-17 12:20:00,100.04,100.04,99.97,99.97,8461.0,80.5475,80.5475,80.4912,80.4912,8461.0
2015-11-17 12:25:00,99.97,100.0,99.94,99.95,24387.0,80.4912,80.5153,80.467,80.4751,24387.0
2015-11-17 12:30:00,99.95,100.03,99.94,99.96,144719.0,80.4751,80.5395,80.467,80.4831,144719.0
2015-11-17 12:35:00,99.95,99.95,99.8,99.82,23865.0,80.4751,80.4751,80.3543,80.3704,23865.0
2015-11-17 12:40:00,99.81,99.81,99.7,99.72,33101.0,80.3623,80.3623,80.2738,80.2899,33101.0
2015-11-17 12:45:00,99.71,99.79,99.68,99.75,25929.0,80.2818,80.3462,80.2577,80.314,25929.0
2015-11-17 12:50:00,99.76,99.84,99.73,99.75,34855.0,80.3221,80.3865,80.2979,80.314,34855.0
2015-11-17 12:55:00,99.79,99.84,99.79,99.83,9063.0,80.3462,80.3865,80.3462,80.3785,9063.0
2015-11-17 13:00:00,99.84,99.94,99.81,99.91,8963.0,80.3865,80.467,80.3623,80.4429,8963.0
2015-11-17 13:05:00,99.91,99.94,99.81,99.81,4652.0,80.4429,80.467,80.3623,80.3623,4652.0
2015-11-17 13:10:00,99.84,99.94,99.81,99.92,29708.0,80.3865,80.467,80.3623,80.4509,29708.0
2015-11-17 13:15:00,99.92,99.92,99.71,99.72,56736.0,80.4509,80.4509,80.2818,80.2899,56736.0
2015-11-17 13:20:00,99.75,99.75,99.66,99.66,17146.0,80.314,80.314,80.2416,80.2416,17146.0
2015-11-17 13:25:00,99.67,99.68,99.57,99.59,15107.0,80.2496,80.2577,80.1691,80.1852,15107.0
2015-11-17 13:30:00,99.58,99.74,99.54,99.73,25734.0,80.1772,80.306,80.145,80.2979,25734.0
2015-11-17 13:35:00,99.72,99.75,99.64,99.65,7815.0,80.2899,80.314,80.2255,80.2335,7815.0
2015-11-17 13:40:00,99.66,99.74,99.59,99.67,31195.0,80.2416,80.306,80.1852,80.2496,31195.0
2015-11-17 13:45:00,99.68,99.71,99.64,99.68,33857.0,80.2577,80.2818,80.2255,80.2577,33857.0
2015-11-17 13:50:00,99.67,99.73,99.66,99.72,23850.0,80.2496,80.2979,80.2416,80.2899,23850.0
2015-11-17 13:55:00,99.72,99.83,99.72,99.81,33100.0,80.2899,80.3785,80.2899,80.3623,33100.0
2015-11-17 14:00:00,99.8,99.8,99.72,99.74,10621.0,80.3543,80.3543,80.2899,80.306,10621.0
2015-11-17 14:05:00,99.72,99.89,99.7,99.89,10286.0,80.2899,80.4268,80.2738,80.4268,10286.0
2015-11-17 14:10:00,99.86,99.9,99.85,99.89,6252.0,80.4026,80.4348,80.3946,80.4268,6252.0
2015-11-17 14:15:00,99.89,99.9,99.76,99.77,8270.0,80.4268,80.4348,80.3221,80.3301,8270.0
2015-11-17 14:20:00,99.73,99.74,99.64,99.64,10043.0,80.2979,80.306,80.2255,80.2255,10043.0
2015-11-17 14:25:00,99.62,99.62,99.46,99.47,23214.0,80.2094,80.2094,80.0805,80.0886,23214.0
2015-11-17 14:30:00,99.46,99.47,99.39,99.45,18966.0,80.0805,80.0886,80.0242,80.0725,18966.0
2015-11-17 14:35:00,99.45,99.5,99.41,99.47,31681.0,80.0725,80.1127,80.0403,80.0886,31681.0
2015-11-17 14:40:00,99.5,99.52,99.28,99.28,15559.0,80.1127,80.1289,79.9356,79.9356,15559.0
2015-11-17 14:45:00,99.31,99.42,99.26,99.41,18467.0,79.9598,80.0483,79.9195,80.0403,18467.0
2015-11-17 14:50:00,99.44,99.45,99.3,99.36,15585.0,80.0644,80.0725,79.9517,80.0,15585.0
2015-11-17 14:55:00,99.36,99.52,99.33,99.49,14867.0,80.0,80.1289,79.9759,80.1047,14867.0
2015-11-17 15:00:00,99.49,99.49,99.3,99.32,33392.0,80.1047,80.1047,79.9517,79.9678,33392.0
2015-11-17 15:05:00,99.32,99.41,99.29,99.29,46157.0,79.9678,80.0403,79.9437,79.9437,46157.0
2015-11-17 15:10:00,99.29,99.35,99.13,99.25,34848.0,79.9437,79.992,79.8148,79.9115,34848.0
2015-11-17 15:15:00,99.24,99.29,99.19,99.21,18843.0,79.9034,79.9437,79.8632,79.8793,18843.0
2015-11-17 15:20:00,99.21,99.36,99.18,99.24,60760.0,79.8793,80.0,79.8551,79.9034,60760.0
2015-11-17 15:25:00,99.26,99.35,99.21,99.35,32891.0,79.9195,79.992,79.8793,79.992,32891.0
2015-11-17 15:30:00,99.34,99.47,99.27,99.45,173586.0,79.9839,80.0886,79.9276,80.0725,173586.0
2015-11-17 15:35:00,99.45,99.49,99.37,99.37,57056.0,80.0725,80.1047,80.0081,80.0081,57056.0
2015-11-17 15:40:00,99.37,99.58,99.37,99.48,82738.0,80.0081,80.1772,80.0081,80.0966,82738.0
2015-11-17 15:45:00,99.48,99.53,99.34,99.39,67227.0,80.0966,80.1369,79.9839,80.0242,67227.0
2015-11-17 15:50:00,99.39,99.52,99.38,99.46,81118.0,80.0242,80.1289,80.0161,80.0805,81118.0
2015-11-17 15:55:00,99.47,99.48,99.35,99.36,189327.0,80.0886,80.0966,79.992,80.0,189327.0
2015-11-18 09:30:00,99.44,99.8,99.41,99.78,31439.0,80.0644,80.3543,80.0403,80.3382,31439.0
2015-11-18 09:35:00,99.92,99.92,99.8,99.8,12401.0,80.4509,80.4509,80.3543,80.3543,12401.0
2015-11-18 09:40:00,99.78,99.8,99.7,99.72,2300.0,80.3382,80.3543,80.2738,80.2899,2300.0
2015-11-18 09:45:00,99.77,99.92,99.77,99.89,8082.0,80.3301,80.4509,80.3301,80.4268,8082.0
2015-11-18 09:50:00,99.89,100.03,99.88,100.02,8733.0,80.4268,80.5395,80.4187,80.5314,8733.0
2015-11-18 09:55:00,100.0,100.04,99.89,99.92,47541.0,80.5153,80.5475,80.4268,80.4509,47541.0
2015-11-18 10:00:00,99.93,99.96,99.9,99.96,8148.0,80.459,80.4831,80.4348,80.4831,8148.0
2015-11-18 10:05:00,99.99,99.99,99.93,99.96,26036.0,80.5073,80.5073,80.459,80.4831,26036.0
2015-11-18 10:10:00,99.91,99.91,99.79,99.79,11825.0,80.4429,80.4429,80.3462,80.3462,11825.0
2015-11-18 10:15:00,99.79,99.84,99.77,99.82,51677.0,80.3462,80.3865,80.3301,80.3704,51677.0
2015-11-18 10:20:00,99.84,99.93,99.83,99.93,23432.0,80.3865,80.459,80.3785,80.459,23432.0
2015-11-18 10:25:00,99.93,99.93,99.73,99.75,11377.0,80.459,80.459,80.2979,80.314,11377.0
2015-11-18 10:30:00,99.79,99.82,99.67,99.67,19271.0,80.3462,80.3704,80.2496,80.2496,19271.0
2015-11-18 10:35:00,99.65,99.71,99.63,99.7,29928.0,80.2335,80.2818,80.2174,80.2738,29928.0
2015-11-18 10:40:00,99.69,99.83,99.69,99.83,42556.0,80.2657,80.3785,80.2657,80.3785,42556.0
2015-11-18 10:45:00,99.84,99.84,99.74,99.77,21700.0,80.3865,80.3865,80.306,80.3301,21700.0
2015-11-18 10:50:00,99.78,99.84,99.71,99.79,10773.0,80.3382,80.3865,80.2818,80.3462,10773.0
2015-11-18 10:55:00,99.79,99.85,99.75,99.85,47188.0,80.3462,80.3946,80.314,80.3946,47188.0
2015-11-18 11:00:00,99.85,99.86,99.72,99.77,32229.0,80.3946,80.4026,80.2899,80.3301,32229.0
2015-11-18 11:05:00,99.78,99.84,99.72,99.83,92618.0,80.3382,80.3865,80.2899,80.3785,92618.0
2015-11-18 11:10:00,99.83,99.91,99.76,99.9,29705.0,80.3785,80.4429,80.3221,80.4348,29705.0
2015-11-18 11:15:00,99.92,99.96,99.86,99.86,17252.0,80.4509,80.4831,80.4026,80.4026,17252.0
2015-11-18 11:20:00,99.87,99.94,99.85,99.89,13205.0,80.4107,80.467,80.3946,80.4268,13205.0
2015-11-18 11:25:00,99.87,99.95,99.79,99.93,82884.0,80.4107,80.4751,80.3462,80.459,82884.0
2015-11-18 11:30:00,99.93,99.98,99.93,99.95,10320.0,80.459,80.4992,80.459,80.4751,10320.0
2015-11-18 11:35:00,99.97,100.04,99.97,100.0,29867.0,80.4912,80.5475,80.4912,80.5153,29867.0
2015-11-18 11:40:00,100.02,100.05,99.97,100.05,19497.0,80.5314,80.5556,80.4912,80.5556,19497.0
2015-11-18 11:45:00,100.06,100.14,100.06,100.1,30082.0,80.5636,80.628,80.5636,80.5958,30082.0
2015-11-18 11:50:00,100.1,100.14,100.04,100.05,14964.0,80.5958,80.628,80.5475,80.5556,14964.0
2015-11-18 11:55:00,100.04,100.04,99.95,99.98,25694.0,80.5475,80.5475,80.4751,80.4992,25694.0
2015-11-18 12:00:00,99.98,100.0,99.93,99.98,69155.0,80.4992,80.5153,80.459,80.4992,69155.0
2015-11-18 12:05:00,99.99,99.99,99.88,99.89,17229.0,80.5073,80.5073,80.4187,80.4268,17229.0
2015-11-18 12:10:00,99.88,99.93,99.88,99.93,10380.0,80.4187,80.459,80.4187,80.459,10380.0
2015-11-18 12:15:00,99.95,100.04,99.95,100.03,15448.0,80.4751,80.5475,80.4751,80.5395,15448.0
2015-11-18 12:20:00,100.04,100.09,99.96,99.98,37092.0,80.5475,80.5878,80.4831,80.4992,37092.0
2015-11-18 12:25:00,99.99,100.03,99.97,100.03,7132.0,80.5073,80.5395,80.4912,80.5395,7132.0
2015-11-18 12:30:00,100.05,100.05,99.96,99.98,14625.0,80.5556,80.5556,80.4831,80.4992,14625.0
2015-11-18 12:35:00,99.98,99.99,99.95,99.95,11673.0,80.4992,80.5073,80.4751,80.4751,11673.0
2015-11-18 12:40:00,99.95,99.95,99.85,99.85,13011.0,80.4751,80.4751,80.3946,80.3946,13011.0
2015-11-18 12:45:00,99.85,99.92,99.83,99.92,113247.0,80.3946,80.4509,80.3785,80.4509,113247.0
2015-11-18 12:50:00,99.91,99.97,99.91,99.96,23452.0,80.4429,80.4912,80.4429,80.4831,23452.0
2015-11-18 12:55:00,99.97,100.0,99.94,99.98,29701.0,80.4912,80.5153,80.467,80.4992,29701.0
2015-11-18 13:00:00,99.98,99.99,99.96,99.98,9125.0,80.4992,80.5073,80.4831,80.4992,9125.0
2015-11-18 13:05:00,99.99,100.07,99.99,100.06,8520.0,80.5073,80.5717,80.5073,80.5636,8520.0
2015-11-18 13:10:00,100.05,100.15,100.05,100.1,8406.0,80.5556,80.6361,80.5556,80.5958,8406.0
2015-11-18 13:15:00,100.12,100.13,100.0,100.05,31600.0,80.6119,80.62,80.5153,80.5556,31600.0
2015-11-18 13:20:00,100.05,100.12,100.04,100.06,15533.0,80.5556,80.6119,80.5475,80.5636,15533.0
2015-11-18 13:25:00,100.08,100.13,100.04,100.05,9990.0,80.5797,80.62,80.5475,80.5556,9990.0
2015-11-18 13:30:00,100.04,100.07,99.96,99.97,30946.0,80.5475,80.5717,80.4831,80.4912,30946.0
2015-11-18 13:35:00,99.99,100.05,99.92,100.04,13230.0,80.5073,80.5556,80.4509,80.5475,13230.0
2015-11-18 13:40:00,100.03,100.1,100.03,100.07,4723.0,80.5395,80.5958,80.5395,80.5717,4723.0
2015-11-18 13:45:00,100.06,100.07,99.98,100.0,8119.0,80.5636,80.5717,80.4992,80.5153,8119.0
2015-11-18 13:50:00,99.98,99.99,99.92,99.95,13892.0,80.4992,80.5073,80.4509,80.4751,13892.0
2015-11-18 13:55:00,99.95,100.0,99.93,99.93,28469.0,80.4751,80.5153,80.459,80.459,28469.0
2015-11-18 14:00:00,99.93,100.09,99.89,99.98,39440.0,80.459,80.5878,80.4268,80.4992,39440.0
2015-11-18 14:05:00,99.99,100.27,99.97,100.21,48066.0,80.5073,80.7327,80.4912,80.6844,48066.0
2015-11-18 14:10:00,100.22,100.48,100.22,100.36,69833.0,80.6925,80.9018,80.6925,80.8052,69833.0
2015-11-18 14:15:00,100.33,100.35,100.25,100.27,116947.0,80.781,80.7971,80.7166,80.7327,116947.0
2015-11-18 14:20:00,100.26,100.31,100.2,100.27,22417.0,80.7247,80.7649,80.6764,80.7327,22417.0
2015-11-18 14:25:00,100.26,100.28,100.2,100.24,11746.0,80.7247,80.7408,80.6764,80.7086,11746.0
2015-11-18 14:30:00,100.26,100.26,100.13,100.18,27282.0,80.7247,80.7247,80.62,80.6603,27282.0
2015-11-18 14:35:00,100.19,100.2,100.13,100.19,17486.0,80.6683,80.6764,80.62,80.6683,17486.0
2015-11-18 14:40:00,100.22,100.33,100.22,100.3,14198.0,80.6925,80.781,80.6925,80.7569,14198.0
2015-11-18 14:45:00,100.29,100.34,100.28,100.3,42261.0,80.7488,80.7891,80.7408,80.7569,42261.0
2015-11-18 14:50:00,100.3,100.4,100.28,100.4,39976.0,80.7569,80.8374,80.7408,80.8374,39976.0
2015-11-18 14:55:00,100.39,100.49,100.35,100.49,37625.0,80.8293,80.9099,80.7971,80.9099,37625.0
2015-11-18 15:00:00,100.48,100.49,100.43,100.43,10476.0,80.9018,80.9099,80.8615,80.8615,10476.0
2015-11-18 15:05:00,100.44,100.49,100.42,100.45,53467.0,80.8696,80.9099,80.8535,80.8776,53467.0
2015-11-18 15:10:00,100.44,100.57,100.42,100.57,17113.0,80.8696,80.9743,80.8535,80.9743,17113.0
2015-11-18 15:15:00,100.58,100.66,100.55,100.6,75777.0,80.9823,81.0467,80.9582,80.9984,75777.0
2015-11-18 15:20:00,100.59,100.6,100.51,100.55,52242.0,80.9904,80.9984,80.926,80.9582,52242.0
2015-11-18 15:25:00,100.54,100.58,100.54,100.58,94852.0,80.9501,80.9823,80.9501,80.9823,94852.0
2015-11-18 15:30:00,100.57,100.67,100.54,100.66,29427.0,80.9743,81.0548,80.9501,81.0467,29427.0
2015-11-18 15:35:00,100.67,100.69,100.63,100.66,25279.0,81.0548,81.0709,81.0226,81.0467,25279.0
2015-11-18 15:40:00,100.66,100.71,100.63,100.65,44089.0,81.0467,81.087,81.0226,81.0387,44089.0
2015-11-18 15:45:00,100.65,100.79,100.65,100.79,46629.0,81.0387,81.1514,81.0387,81.1514,46629.0
2015-11-18 15:50:00,100.8,100.87,100.77,100.86,32517.0,81.1594,81.2158,81.1353,81.2078,32517.0
2015-11-18 15:55:00,100.86,100.9,100.79,100.79,24236.0,81.2078,81.24,81.1514,81.1514,24236.0
2015-11-19 09:30:00,100.68,100.78,100.68,100.78,16621.0,81.0628,81.1433,81.0628,81.1433,16621.0
2015-11-19 09:35:00,100.8,100.8,100.62,100.64,15478.0,81.1594,81.1594,81.0145,81.0306,15478.0
2015-11-19 09:40:00,100.66,100.8,100.65,100.8,32966.0,81.0467,81.1594,81.0387,81.1594,32966.0
2015-11-19 09:45:00,100.8,100.86,100.78,100.86,6625.0,81.1594,81.2078,81.1433,81.2078,6625.0
2015-11-19 09:50:00,100.87,100.92,100.84,100.86,9226.0,81.2158,81.2561,81.1917,81.2078,9226.0
2015-11-19 09:55:00,100.86,100.86,100.82,100.82,6101.0,81.2078,81.2078,81.1756,81.1756,6101.0
2015-11-19 10:00:00,100.8,100.84,100.71,100.77,15443.0,81.1594,81.1917,81.087,81.1353,15443.0
2015-11-19 10:05:00,100.78,100.83,100.71,100.81,22616.0,81.1433,81.1836,81.087,81.1675,22616.0
2015-11-19 10:10:00,100.8,100.84,100.72,100.75,5281.0,81.1594,81.1917,81.095,81.1192,5281.0
2015-11-19 10:15:00,100.74,100.74,100.62,100.63,10889.0,81.1111,81.1111,81.0145,81.0226,10889.0
2015-11-19 10:20:00,100.63,100.68,100.6,100.63,44005.0,81.0226,81.0628,80.9984,81.0226,44005.0
2015-11-19 10:25:00,100.62,100.64,100.56,100.6,26858.0,81.0145,81.0306,80.9662,80.9984,26858.0
2015-11-19 10:30:00,100.66,100.69,100.57,100.57,8264.0,81.0467,81.0709,80.9743,80.9743,8264.0
2015-11-19 10:35:00,100.57,100.63,100.53,100.61,16233.0,80.9743,81.0226,80.9421,81.0065,16233.0
2015-11-19 10:40:00,100.61,100.68,100.61,100.61,13866.0,81.0065,81.0628,81.0065,81.0065,13866.0
2015-11-19 10:45:00,100.62,100.63,100.56,100.62,18290.0,81.0145,81.0226,80.9662,81.0145,18290.0
2015-11-19 10:50:00,100.64,100.64,100.58,100.58,13637.0,81.0306,81.0306,80.9823,80.9823,13637.0
2015-11-19 10:55:00,100.52,100.63,100.52,100.62,6519.0,80.934,81.0226,80.934,81.0145,6519.0
2015-11-19 11:00:00,100.63,100.63,100.59,100.63,7156.0,81.0226,81.0226,80.9904,81.0226,7156.0
2015-11-19 11:05:00,100.67,100.73,100.65,100.7,12318.0,81.0548,81.1031,81.0387,81.0789,12318.0
2015-11-19 11:10:00,100.73,100.73,100.63,100.65,9428.0,81.1031,81.1031,81.0226,81.0387,9428.0
2015-11-19 11:15:00,100.69,100.73,100.63,100.71,29000.0,81.0709,81.1031,81.0226,81.087,29000.0
2015-11-19 11:20:00,100.69,100.72,100.64,100.7,31673.0,81.0709,81.095,81.0306,81.0789,31673.0
2015-11-19 11:25:00,100.69,100.79,100.69,100.75,19050.0,81.0709,81.1514,81.0709,81.1192,19050.0
2015-11-19 11:30:00,100.74,100.77,100.7,100.71,67561.0,81.1111,81.1353,81.0789,81.087,67561.0
2015-11-19 11:35:00,100.69,100.69,100.61,100.61,44734.0,81.0709,81.0709,81.0065,81.0065,44734.0
2015-11-19 11:40:00,100.6,100.67,100.57,100.65,24472.0,80.9984,81.0548,80.9743,81.0387,24472.0
2015-11-19 11:45:00,100.64,100.67,100.55,100.55,25760.0,81.0306,81.0548,80.9582,80.9582,25760.0
2015-11-19 11:50:00,100.56,100.56,100.44,100.46,17021.0,80.9662,80.9662,80.8696,80.8857,17021.0
2015-11-19 11:55:00,100.45,100.53,100.44,100.48,22415.0,80.8776,80.9421,80.8696,80.9018,22415.0
2015-11-19 12:00:00,100.48,100.57,100.48,100.56,13072.0,80.9018,80.9743,80.9018,80.9662,13072.0
2015-11-19 12:05:00,100.54,100.57,100.49,100.5,7322.0,80.9501,80.9743,80.9099,80.9179,7322.0
2015-11-19 12:10:00,100.51,100.53,100.49,100.51,11387.0,80.926,80.9421,80.9099,80.926,11387.0
2015-11-19 12:15:00,100.52,100.52,100.46,100.46,19487.0,80.934,80.934,80.8857,80.8857,19487.0
2015-11-19 12:20:00,100.46,100.51,100.44,100.46,17769.0,80.8857,80.926,80.8696,80.8857,17769.0
2015-11-19 12:25:00,100.46,100.51,100.46,100.51,10921.0,80.8857,80.926,80.8857,80.926,10921.0
2015-11-19 12:30:00,100.5,100.6,100.5,100.6,8731.0,80.9179,80.9984,80.9179,80.9984,8731.0
2015-11-19 12:35:00,100.59,100.64,100.59,100.6,4917.0,80.9904,81.0306,80.9904,80.9984,4917.0
2015-11-19 12:40:00,100.62,100.66,100.6,100.66,16643.0,81.0145,81.0467,80.9984,81.0467,16643.0
2015-11-19 12:45:00,100.66,100.7,100.66,100.68,5343.0,81.0467,81.0789,81.0467,81.0628,5343.0
2015-11-19 12:50:00,100.69,100.74,100.69,100.72,12925.0,81.0709,81.1111,81.0709,81.095,12925.0
2015-11-19 12:55:00,100.73,100.82,100.7,100.81,37226.0,81.1031,81.1756,81.0789,81.1675,37226.0
2015-11-19 13:00:00,100.81,100.81,100.77,100.78,12908.0,81.1675,81.1675,81.1353,81.1433,12908.0
2015-11-19 13:05:00,100.78,100.83,100.78,100.8,10398.0,81.1433,81.1836,81.1433,81.1594,10398.0
2015-11-19 13:10:00,100.81,100.82,100.78,100.82,8983.0,81.1675,81.1756,81.1433,81.1756,8983.0
2015-11-19 13:15:00,100.84,100.84,100.81,100.82,11809.0,81.1917,81.1917,81.1675,81.1756,11809.0
2015-11-19 13:20:00,100.84,100.85,100.82,100.85,2020.0,81.1917,81.1997,81.1756,81.1997,2020.0
2015-11-19 13:25:00,100.82,100.82,100.78,100.78,8991.0,81.1756,81.1756,81.1433,81.1433,8991.0
2015-11-19 13:30:00,100.78,100.78,100.73,100.75,8355.0,81.1433,81.1433,81.1031,81.1192,8355.0
2015-11-19 13:35:00,100.73,100.75,100.7,100.75,10743.0,81.1031,81.1192,81.0789,81.1192,10743.0
2015-11-19 13:40:00,100.74,100.8,100.74,100.78,8595.0,81.1111,81.1594,81.1111,81.1433,8595.0
2015-11-19 13:45:00,100.81,100.85,100.77,100.77,5324.0,81.1675,81.1997,81.1353,81.1353,5324.0
2015-11-19 13:50:00,100.79,100.8,100.73,100.74,3181.0,81.1514,81.1594,81.1031,81.1111,3181.0
2015-11-19 13:55:00,100.77,100.77,100.7,100.71,23038.0,81.1353,81.1353,81.0789,81.087,23038.0
2015-11-19 14:00:00,100.72,100.72,100.65,100.65,6772.0,81.095,81.095,81.0387,81.0387,6772.0
2015-11-19 14:05:00,100.63,100.68,100.63,100.66,10160.0,81.0226,81.0628,81.0226,81.0467,10160.0
2015-11-19 14:10:00,100.65,100.66,100.58,100.59,11615.0,81.0387,81.0467,80.9823,80.9904,11615.0
2015-11-19 14:15:00,100.57,100.66,100.57,100.63,3794.0,80.9743,81.0467,80.9743,81.0226,3794.0
2015-11-19 14:20:00,100.63,100.66,100.6,100.63,20932.0,81.0226,81.0467,80.9984,81.0226,20932.0
2015-11-19 14:25:00,100.63,100.65,100.61,100.65,10839.0,81.0226,81.0387,81.0065,81.0387,10839.0
2015-11-19 14:30:00,100.66,100.7,100.63,100.64,6696.0,81.0467,81.0789,81.0226,81.0306,6696.0
2015-11-19 14:35:00,100.64,100.66,100.58,100.61,60208.0,81.0306,81.0467,80.9823,81.0065,60208.0
2015-11-19 14:40:00,100.59,100.66,100.59,100.66,101740.0,80.9904,81.0467,80.9904,81.0467,101740.0
2015-11-19 14:45:00,100.63,100.68,100.62,100.67,4529.0,81.0226,81.0628,81.0145,81.0548,4529.0
2015-11-19 14:50:00,100.67,100.77,100.66,100.74,26819.0,81.0548,81.1353,81.0467,81.1111,26819.0
2015-11-19 14:55:00,100.73,100.78,100.72,100.74,214423.0,81.1031,81.1433,81.095,81.1111,214423.0
2015-11-19 15:00:00,100.73,100.77,100.71,100.72,13237.0,81.1031,81.1353,81.087,81.095,13237.0
2015-11-19 15:05:00,100.71,100.74,100.67,100.69,11639.0,81.087,81.1111,81.0548,81.0709,11639.0
2015-11-19 15:10:00,100.67,100.7,100.63,100.65,9507.0,81.0548,81.0789,81.0226,81.0387,9507.0
2015-11-19 15:15:00,100.68,100.7,100.65,100.68,13859.0,81.0628,81.0789,81.0387,81.0628,13859.0
2015-11-19 15:20:00,100.69,100.78,100.68,100.75,15520.0,81.0709,81.1433,81.0628,81.1192,15520.0
2015-11-19 15:25:00,100.75,100.79,100.74,100.78,7416.0,81.1192,81.1514,81.1111,81.1433,7416.0
2015-11-19 15:30:00,100.78,100.82,100.69,100.7,15466.0,81.1433,81.1756,81.0709,81.0789,15466.0
2015-11-19 15:35:00,100.71,100.71,100.64,100.65,32029.0,81.087,81.087,81.0306,81.0387,32029.0
2015-11-19 15:40:00,100.65,100.67,100.63,100.63,24069.0,81.0387,81.0548,81.0226,81.0226,24069.0
2015-11-19 15:45:00,100.62,100.69,100.62,100.64,39547.0,81.0145,81.0709,81.0145,81.0306,39547.0
2015-11-19 15:50:00,100.64,100.73,100.63,100.73,31175.0,81.0306,81.1031,81.0226,81.1031,31175.0
2015-11-19 15:55:00,100.72,100.73,100.68,100.69,201260.0,81.095,81.1031,81.0628,81.0709,201260.0
2015-11-20 09:30:00,101.04,101.09,100.99,101.09,27291.0,81.3527,81.3929,81.3124,81.3929,27291.0
2015-11-20 09:35:00,101.08,101.13,101.03,101.12,18980.0,81.3849,81.4251,81.3446,81.4171,18980.0
2015-11-20 09:40:00,101.16,101.22,101.16,101.2,13588.0,81.4493,81.4976,81.4493,81.4815,13588.0
2015-11-20 09:45:00,101.22,101.29,101.21,101.27,16903.0,81.4976,81.554,81.4896,81.5379,16903.0
2015-11-20 09:50:00,101.28,101.31,101.21,101.23,14753.0,81.5459,81.5701,81.4896,81.5057,14753.0
2015-11-20 09:55:00,101.21,101.23,101.18,101.2,13998.0,81.4896,81.5057,81.4654,81.4815,13998.0
2015-11-20 10:00:00,101.21,101.22,101.1,101.11,19355.0,81.4896,81.4976,81.401,81.409,19355.0
2015-11-20 10:05:00,101.1,101.15,101.09,101.13,23968.0,81.401,81.4413,81.3929,81.4251,23968.0
2015-11-20 10:10:00,101.12,101.27,101.11,101.26,16264.0,81.4171,81.5379,81.409,81.5298,16264.0
2015-11-20 10:15:00,101.25,101.26,101.2,101.21,38238.0,81.5218,81.5298,81.4815,81.4896,38238.0
2015-11-20 10:20:00,101.22,101.22,101.16,101.17,17632.0,81.4976,81.4976,81.4493,81.4574,17632.0
2015-11-20 10:25:00,101.16,101.17,101.11,101.11,13948.0,81.4493,81.4574,81.409,81.409,13948.0
2015-11-20 10:30:00,101.11,101.13,101.06,101.09,10663.0,81.409,81.4251,81.3688,81.3929,10663.0
2015-11-20 10:35:00,101.08,101.13,101.04,101.13,4411.0,81.3849,81.4251,81.3527,81.4251,4411.0
2015-11-20 10:40:00,101.12,101.13,101.04,101.06,12432.0,81.4171,81.4251,81.3527,81.3688,12432.0
2015-11-20 10:45:00,101.06,101.12,101.05,101.1,29954.0,81.3688,81.4171,81.3607,81.401,29954.0
2015-11-20 10:50:00,101.09,101.13,101.07,101.08,8370.0,81.3929,81.4251,81.3768,81.3849,8370.0
2015-11-20 10:55:00,101.08,101.08,100.97,100.98,15900.0,81.3849,81.3849,81.2963,81.3044,15900.0
2015-11-20 11:00:00,100.97,101.02,100.97,101.01,11113.0,81.2963,81.3366,81.2963,81.3285,11113.0
2015-11-20 11:05:00,101.01,101.03,100.99,101.03,23251.0,81.3285,81.3446,81.3124,81.3446,23251.0
2015-11-20 11:10:00,101.03,101.04,100.97,100.97,47589.0,81.3446,81.3527,81.2963,81.2963,47589.0
2015-11-20 11:15:00,100.97,101.09,100.96,101.09,15926.0,81.2963,81.3929,81.2883,81.3929,15926.0
2015-11-20 11:20:00,101.1,101.1,101.05,101.09,13224.0,81.401,81.401,81.3607,81.3929,13224.0
2015-11-20 11:25:00,101.08,101.11,101.05,101.05,78511.0,81.3849,81.409,81.3607,81.3607,78511.0
2015-11-20 11:30:00,101.04,101.04,100.99,101.03,12469.0,81.3527,81.3527,81.3124,81.3446,12469.0
2015-11-20 11:35:00,101.03,101.06,101.01,101.02,5669.0,81.3446,81.3688,81.3285,81.3366,5669.0
2015-11-20 11:40:00,101.02,101.05,101.01,101.04,13378.0,81.3366,81.3607,81.3285,81.3527,13378.0
2015-11-20 11:45:00,101.03,101.06,101.0,101.0,4932.0,81.3446,81.3688,81.3205,81.3205,4932.0
2015-11-20 11:50:00,101.0,101.01,100.94,100.94,7183.0,81.3205,81.3285,81.2722,81.2722,7183.0
2015-11-20 11:55:00,100.94,100.97,100.9,100.95,15480.0,81.2722,81.2963,81.24,81.2802,15480.0
2015-11-20 12:00:00,100.93,100.93,100.89,100.93,9088.0,81.2641,81.2641,81.2319,81.2641,9088.0
2015-11-20 12:05:00,100.91,100.92,100.88,100.91,19105.0,81.248,81.2561,81.2239,81.248,19105.0
2015-11-20 12:10:00,100.9,100.91,100.82,100.83,5597.0,81.24,81.248,81.1756,81.1836,5597.0
2015-11-20 12:15:00,100.83,100.92,100.81,100.91,3269.0,81.1836,81.2561,81.1675,81.248,3269.0
2015-11-20 12:20:00,100.92,100.92,100.85,100.87,14204.0,81.2561,81.2561,81.1997,81.2158,14204.0
2015-11-20 12:25:00,100.88,100.89,100.84,100.85,20868.0,81.2239,81.2319,81.1917,81.1997,20868.0
2015-11-20 12:30:00,100.85,100.93,100.85,100.92,32537.0,81.1997,81.2641,81.1997,81.2561,32537.0
2015-11-20 12:35:00,100.92,100.94,100.88,100.9,15152.0,81.2561,81.2722,81.2239,81.24,15152.0
2015-11-20 12:40:00,100.9,100.97,100.89,100.94,21155.0,81.24,81.2963,81.2319,81.2722,21155.0
2015-11-20 12:45:00,100.95,101.0,100.93,100.93,8229.0,81.2802,81.3205,81.2641,81.2641,8229.0
2015-11-20 12:50:00,100.93,100.96,100.9,100.9,6037.0,81.2641,81.2883,81.24,81.24,6037.0
2015-11-20 12:55:00,100.92,100.93,100.91,100.92,6125.0,81.2561,81.2641,81.248,81.2561,6125.0
2015-11-20 13:00:00,100.94,101.02,100.93,101.01,24669.0,81.2722,81.3366,81.2641,81.3285,24669.0
2015-11-20 13:05:00,101.01,101.02,100.98,101.0,64714.0,81.3285,81.3366,81.3044,81.3205,64714.0
2015-11-20 13:10:00,101.01,101.02,100.91,100.92,14077.0,81.3285,81.3366,81.248,81.2561,14077.0
2015-11-20 13:15:00,100.92,100.96,100.91,100.95,20981.0,81.2561,81.2883,81.248,81.2802,20981.0
2015-11-20 13:20:00,100.95,100.97,100.93,100.97,9037.0,81.2802,81.2963,81.2641,81.2963,9037.0
2015-11-20 13:25:00,100.98,100.99,100.89,100.9,42115.0,81.3044,81.3124,81.2319,81.24,42115.0
2015-11-20 13:30:00,100.9,100.91,100.81,100.82,12799.0,81.24,81.248,81.1675,81.1756,12799.0
2015-11-20 13:35:00,100.81,100.81,100.76,100.79,16082.0,81.1675,81.1675,81.1272,81.1514,16082.0
2015-11-20 13:40:00,100.81,100.84,100.76,100.77,31091.0,81.1675,81.1917,81.1272,81.1353,31091.0
2015-11-20 13:45:00,100.78,100.84,100.78,100.82,11495.0,81.1433,81.1917,81.1433,81.1756,11495.0
2015-11-20 13:50:00,100.82,100.86,100.78,100.84,27335.0,81.1756,81.2078,81.1433,81.1917,27335.0
2015-11-20 13:55:00,100.84,100.85,100.82,100.83,23212.0,81.1917,81.1997,81.1756,81.1836,23212.0
2015-11-20 14:00:00,100.82,100.87,100.82,100.86,27948.0,81.1756,81.2158,81.1756,81.2078,27948.0
2015-11-20 14:05:00,100.85,100.88,100.83,100.87,35598.0,81.1997,81.2239,81.1836,81.2158,35598.0
2015-11-20 14:10:00,100.87,100.89,100.85,100.86,25663.0,81.2158,81.2319,81.1997,81.2078,25663.0
2015-11-20 14:15:00,100.86,100.89,100.85,100.89,14393.0,81.2078,81.2319,81.1997,81.2319,14393.0
2015-11-20 14:20:00,100.89,100.9,100.83,100.84,58851.0,81.2319,81.24,81.1836,81.1917,58851.0
2015-11-20 14:25:00,100.81,100.82,100.78,100.79,9093.0,81.1675,81.1756,81.1433,81.1514,9093.0
2015-11-20 14:30:00,100.78,100.82,100.76,100.8,20360.0,81.1433,81.1756,81.1272,81.1594,20360.0
2015-11-20 14:35:00,100.79,100.86,100.79,100.85,12850.0,81.1514,81.2078,81.1514,81.1997,12850.0
2015-11-20 14:40:00,100.85,100.86,100.81,100.83,19947.0,81.1997,81.2078,81.1675,81.1836,19947.0
2015-11-20 14:45:00,100.83,100.84,100.81,100.81,11932.0,81.1836,81.1917,81.1675,81.1675,11932.0
2015-11-20 14:50:00,100.81,100.85,100.79,100.82,19553.0,81.1675,81.1997,81.1514,81.1756,19553.0
2015-11-20 14:55:00,100.8,100.8,100.67,100.67,8861.0,81.1594,81.1594,81.0548,81.0548,8861.0
2015-11-20 15:00:00,100.69,100.73,100.63,100.65,21869.0,81.0709,81.1031,81.0226,81.0387,21869.0
2015-11-20 15:05:00,100.65,100.72,100.62,100.71,6651.0,81.0387,81.095,81.0145,81.087,6651.0
2015-11-20 15:10:00,100.71,100.75,100.69,100.74,20180.0,81.087,81.1192,81.0709,81.1111,20180.0
2015-11-20 15:15:00,100.72,100.75,100.71,100.72,13974.0,81.095,81.1192,81.087,81.095,13974.0
2015-11-20 15:20:00,100.73,100.73,100.69,100.72,30093.0,81.1031,81.1031,81.0709,81.095,30093.0
2015-11-20 15:25:00,100.71,100.75,100.7,100.74,10940.0,81.087,81.1192,81.0789,81.1111,10940.0
2015-11-20 15:30:00,100.74,100.81,100.74,100.8,26266.0,81.1111,81.1675,81.1111,81.1594,26266.0
2015-11-20 15:35:00,100.79,100.83,100.77,100.78,52733.0,81.1514,81.1836,81.1353,81.1433,52733.0
2015-11-20 15:40:00,100.79,100.82,100.77,100.82,53542.0,81.1514,81.1756,81.1353,81.1756,53542.0
2015-11-20 15:45:00,100.82,100.87,100.79,100.82,56304.0,81.1756,81.2158,81.1514,81.1756,56304.0
2015-11-20 15:50:00,100.82,100.84,100.76,100.76,14077.0,81.1756,81.1917,81.1272,81.1272,14077.0
2015-11-20 15:55:00,100.76,100.79,100.7,100.79,221048.0,81.1272,81.1514,81.0789,81.1514,221048.0
2015-11-23 09:30:00,100.75,100.75,100.62,100.62,19595.0,81.1192,81.1192,81.0145,81.0145,19595.0
2015-11-23 09:35:00,100.62,100.72,100.62,100.62,22828.0,81.0145,81.095,81.0145,81.0145,22828.0
2015-11-23 09:40:00,100.65,100.72,100.64,100.7,2500.0,81.0387,81.095,81.0306,81.0789,2500.0
2015-11-23 09:45:00,100.7,100.8,100.69,100.8,5949.0,81.0789,81.1594,81.0709,81.1594,5949.0
2015-11-23 09:50:00,100.82,100.83,100.69,100.69,11012.0,81.1756,81.1836,81.0709,81.0709,11012.0
2015-11-23 09:55:00,100.62,100.66,100.59,100.6,9281.0,81.0145,81.0467,80.9904,80.9984,9281.0
2015-11-23 10:00:00,100.58,100.66,100.52,100.52,7372.0,80.9823,81.0467,80.934,80.934,7372.0
2015-11-23 10:05:00,100.52,100.64,100.52,100.64,33372.0,80.934,81.0306,80.934,81.0306,33372.0
2015-11-23 10:10:00,100.66,100.81,100.64,100.8,32240.0,81.0467,81.1675,81.0306,81.1594,32240.0
2015-11-23 10:15:00,100.79,100.95,100.78,100.95,12029.0,81.1514,81.2802,81.1433,81.2802,12029.0
2015-11-23 10:20:00,100.95,101.02,100.9,101.02,17355.0,81.2802,81.3366,81.24,81.3366,17355.0
2015-11-23 10:25:00,101.02,101.02,100.91,100.93,36315.0,81.3366,81.3366,81.248,81.2641,36315.0
2015-11-23 10:30:00,100.94,101.0,100.9,100.91,39725.0,81.2722,81.3205,81.24,81.248,39725.0
2015-11-23 10:35:00,100.9,100.98,100.89,100.93,21452.0,81.24,81.3044,81.2319,81.2641,21452.0
2015-11-23 10:40:00,100.94,100.97,100.87,100.97,17945.0,81.2722,81.2963,81.2158,81.2963,17945.0
2015-11-23 10:45:00,100.97,101.04,100.92,101.04,30097.0,81.2963,81.3527,81.2561,81.3527,30097.0
2015-11-23 10:50:00,101.02,101.05,100.98,101.0,17676.0,81.3366,81.3607,81.3044,81.3205,17676.0
2015-11-23 10:55:00,101.0,101.06,100.99,101.06,40204.0,81.3205,81.3688,81.3124,81.3688,40204.0
2015-11-23 11:00:00,101.06,101.06,101.01,101.02,23715.0,81.3688,81.3688,81.3285,81.3366,23715.0
2015-11-23 11:05:00,101.02,101.05,100.96,101.04,21605.0,81.3366,81.3607,81.2883,81.3527,21605.0
2015-11-23 11:10:00,101.04,101.08,100.99,101.04,8851.0,81.3527,81.3849,81.3124,81.3527,8851.0
2015-11-23 11:15:00,101.04,101.07,101.0,101.0,58410.0,81.3527,81.3768,81.3205,81.3205,58410.0
2015-11-23 11:20:00,100.98,100.99,100.95,100.97,24286.0,81.3044,81.3124,81.2802,81.2963,24286.0
2015-11-23 11:25:00,100.97,101.01,100.95,101.01,8267.0,81.2963,81.3285,81.2802,81.3285,8267.0
2015-11-23 11:30:00,101.03,101.03,100.93,100.93,9916.0,81.3446,81.3446,81.2641,81.2641,9916.0
2015-11-23 11:35:00,100.98,101.02,100.95,100.95,16982.0,81.3044,81.3366,81.2802,81.2802,16982.0
2015-11-23 11:40:00,100.95,101.04,100.94,101.03,25867.0,81.2802,81.3527,81.2722,81.3446,25867.0
2015-11-23 11:45:00,101.03,101.03,100.98,101.02,156462.0,81.3446,81.3446,81.3044,81.3366,156462.0
2015-11-23 11:50:00,101.01,101.08,101.01,101.08,5363.0,81.3285,81.3849,81.3285,81.3849,5363.0
2015-11-23 11:55:00,101.08,101.09,101.03,101.04,13368.0,81.3849,81.3929,81.3446,81.3527,13368.0
2015-11-23 12:00:00,101.04,101.05,101.0,101.01,37418.0,81.3527,81.3607,81.3205,81.3285,37418.0
2015-11-23 12:05:00,101.02,101.02,100.98,100.99,13386.0,81.3366,81.3366,81.3044,81.3124,13386.0
2015-11-23 12:10:00,100.98,101.01,100.98,101.0,8135.0,81.3044,81.3285,81.3044,81.3205,8135.0
2015-11-23 12:15:00,100.99,100.99,100.91,100.94,21128.0,81.3124,81.3124,81.248,81.2722,21128.0
2015-11-23 12:20:00,100.94,100.95,100.88,100.89,10662.0,81.2722,81.2802,81.2239,81.2319,10662.0
2015-11-23 12:25:00,100.89,100.95,100.89,100.94,2471.0,81.2319,81.2802,81.2319,81.2722,2471.0
2015-11-23 12:30:00,100.92,100.92,100.88,100.89,7520.0,81.2561,81.2561,81.2239,81.2319,7520.0
2015-11-23 12:35:00,100.91,100.92,100.88,100.91,8504.0,81.248,81.2561,81.2239,81.248,8504.0
2015-11-23 12:40:00,100.91,100.93,100.88,100.93,12073.0,81.248,81.2641,81.2239,81.2641,12073.0
2015-11-23 12:45:00,100.92,100.96,100.89,100.95,8716.0,81.2561,81.2883,81.2319,81.2802,8716.0
2015-11-23 12:50:00,100.95,100.99,100.93,100.98,17676.0,81.2802,81.3124,81.2641,81.3044,17676.0
2015-11-23 12:55:00,100.99,100.99,100.97,100.97,36460.0,81.3124,81.3124,81.2963,81.2963,36460.0
2015-11-23 13:00:00,100.97,101.01,100.96,100.98,247482.0,81.2963,81.3285,81.2883,81.3044,247482.0
2015-11-23 13:05:00,100.98,101.01,100.97,100.99,5944.0,81.3044,81.3285,81.2963,81.3124,5944.0
2015-11-23 13:10:00,101.0,101.0,100.93,100.95,12811.0,81.3205,81.3205,81.2641,81.2802,12811.0
2015-11-23 13:15:00,100.94,100.96,100.93,100.95,22779.0,81.2722,81.2883,81.2641,81.2802,22779.0
2015-11-23 13:20:00,100.95,100.97,100.93,100.94,13379.0,81.2802,81.2963,81.2641,81.2722,13379.0
2015-11-23 13:25:00,100.93,100.98,100.92,100.95,11711.0,81.2641,81.3044,81.2561,81.2802,11711.0
2015-11-23 13:30:00,100.94,100.94,100.85,100.89,11192.0,81.2722,81.2722,81.1997,81.2319,11192.0
2015-11-23 13:35:00,100.88,100.95,100.87,100.94,21054.0,81.2239,81.2802,81.2158,81.2722,21054.0
2015-11-23 13:40:00,100.94,100.94,100.89,100.89,7197.0,81.2722,81.2722,81.2319,81.2319,7197.0
2015-11-23 13:45:00,100.89,100.9,100.83,100.84,13942.0,81.2319,81.24,81.1836,81.1917,13942.0
2015-11-23 13:50:00,100.84,100.87,100.84,100.87,6762.0,81.1917,81.2158,81.1917,81.2158,6762.0
2015-11-23 13:55:00,100.86,100.87,100.78,100.78,23386.0,81.2078,81.2158,81.1433,81.1433,23386.0
2015-11-23 14:00:00,100.77,100.8,100.69,100.7,32456.0,81.1353,81.1594,81.0709,81.0789,32456.0
2015-11-23 14:05:00,100.71,100.73,100.65,100.65,13353.0,81.087,81.1031,81.0387,81.0387,13353.0
2015-11-23 14:10:00,100.65,100.68,100.6,100.63,31005.0,81.0387,81.0628,80.9984,81.0226,31005.0
2015-11-23 14:15:00,100.63,100.64,100.59,100.6,16047.0,81.0226,81.0306,80.9904,80.9984,16047.0
2015-11-23 14:20:00,100.59,100.59,100.54,100.55,36785.0,80.9904,80.9904,80.9501,80.9582,36785.0
2015-11-23 14:25:00,100.54,100.6,100.52,100.57,10961.0,80.9501,80.9984,80.934,80.9743,10961.0
2015-11-23 14:30:00,100.56,100.57,100.52,100.54,13428.0,80.9662,80.9743,80.934,80.9501,13428.0
2015-11-23 14:35:00,100.55,100.55,100.43,100.48,33187.0,80.9582,80.9582,80.8615,80.9018,33187.0
2015-11-23 14:40:00,100.49,100.51,100.46,100.49,18012.0,80.9099,80.926,80.8857,80.9099,18012.0
2015-11-23 14:45:00,100.49,100.52,100.46,100.49,35040.0,80.9099,80.934,80.8857,80.9099,35040.0
2015-11-23 14:50:00,100.5,100.54,100.5,100.51,39424.0,80.9179,80.9501,80.9179,80.926,39424.0
2015-11-23 14:55:00,100.52,100.58,100.51,100.56,16028.0,80.934,80.9823,80.926,80.9662,16028.0
2015-11-23 15:00:00,100.56,100.6,100.55,100.55,31481.0,80.9662,80.9984,80.9582,80.9582,31481.0
2015-11-23 15:05:00,100.56,100.62,100.55,100.61,56877.0,80.9662,81.0145,80.9582,81.0065,56877.0
2015-11-23 15:10:00,100.62,100.63,100.6,100.61,33593.0,81.0145,81.0226,80.9984,81.0065,33593.0
2015-11-23 15:15:00,100.62,100.62,100.57,100.6,35016.0,81.0145,81.0145,80.9743,80.9984,35016.0
2015-11-23 15:20:00,100.6,100.62,100.59,100.6,24193.0,80.9984,81.0145,80.9904,80.9984,24193.0
2015-11-23 15:25:00,100.6,100.62,100.58,100.61,49031.0,80.9984,81.0145,80.9823,81.0065,49031.0
2015-11-23 15:30:00,100.62,100.7,100.62,100.7,70329.0,81.0145,81.0789,81.0145,81.0789,70329.0
2015-11-23 15:35:00,100.69,100.7,100.67,100.67,14230.0,81.0709,81.0789,81.0548,81.0548,14230.0
2015-11-23 15:40:00,100.67,100.67,100.6,100.6,30081.0,81.0548,81.0548,80.9984,80.9984,30081.0
2015-11-23 15:45:00,100.6,100.67,100.6,100.67,9373.0,80.9984,81.0548,80.9984,81.0548,9373.0
2015-11-23 15:50:00,100.65,100.67,100.62,100.66,68725.0,81.0387,81.0548,81.0145,81.0467,68725.0
2015-11-23 15:55:00,100.65,100.66,100.6,100.64,56195.0,81.0387,81.0467,80.9984,81.0306,56195.0
2015-11-24 09:30:00,100.1,100.25,100.1,100.22,22947.0,80.5958,80.7166,80.5958,80.6925,22947.0
2015-11-24 09:35:00,100.24,100.39,100.2,100.37,23567.0,80.7086,80.8293,80.6764,80.8132,23567.0
2015-11-24 09:40:00,100.41,100.51,100.39,100.5,40730.0,80.8454,80.926,80.8293,80.9179,40730.0
2015-11-24 09:45:00,100.47,100.53,100.35,100.35,64815.0,80.8937,80.9421,80.7971,80.7971,64815.0
2015-11-24 09:50:00,100.37,100.52,100.36,100.51,19735.0,80.8132,80.934,80.8052,80.926,19735.0
2015-11-24 09:55:00,100.5,100.51,100.4,100.42,12515.0,80.9179,80.926,80.8374,80.8535,12515.0
2015-11-24 10:00:00,100.41,100.42,100.3,100.41,19182.0,80.8454,80.8535,80.7569,80.8454,19182.0
2015-11-24 10:05:00,100.41,100.49,100.36,100.4,12816.0,80.8454,80.9099,80.8052,80.8374,12816.0
2015-11-24 10:10:00,100.4,100.48,100.33,100.38,12777.0,80.8374,80.9018,80.781,80.8213,12777.0
2015-11-24 10:15:00,100.34,100.37,100.29,100.31,10732.0,80.7891,80.8132,80.7488,80.7649,10732.0
2015-11-24 10:20:00,100.29,100.37,100.28,100.37,19107.0,80.7488,80.8132,80.7408,80.8132,19107.0
2015-11-24 10:25:00,100.34,100.34,100.25,100.26,15702.0,80.7891,80.7891,80.7166,80.7247,15702.0
2015-11-24 10:30:00,100.24,100.24,100.13,100.15,25587.0,80.7086,80.7086,80.62,80.6361,25587.0
2015-11-24 10:35:00,100.16,100.23,100.11,100.16,7350.0,80.6442,80.7005,80.6039,80.6442,7350.0
2015-11-24 10:40:00,100.17,100.2,100.11,100.11,19756.0,80.6522,80.6764,80.6039,80.6039,19756.0
2015-11-24 10:45:00,100.11,100.12,100.01,100.02,44973.0,80.6039,80.6119,80.5234,80.5314,44973.0
2015-11-24 10:50:00,100.01,100.1,100.0,100.08,12101.0,80.5234,80.5958,80.5153,80.5797,12101.0
2015-11-24 10:55:00,100.07,100.14,100.07,100.12,15951.0,80.5717,80.628,80.5717,80.6119,15951.0
2015-11-24 11:00:00,100.12,100.16,100.06,100.16,16263.0,80.6119,80.6442,80.5636,80.6442,16263.0
2015-11-24 11:05:00,100.17,100.31,100.17,100.3,11903.0,80.6522,80.7649,80.6522,80.7569,11903.0
2015-11-24 11:10:00,100.31,100.37,100.29,100.32,19854.0,80.7649,80.8132,80.7488,80.773,19854.0
2015-11-24 11:15:00,100.35,100.36,100.25,100.29,5173.0,80.7971,80.8052,80.7166,80.7488,5173.0
2015-11-24 11:20:00,100.28,100.44,100.24,100.44,14393.0,80.7408,80.8696,80.7086,80.8696,14393.0
2015-11-24 11:25:00,100.42,100.5,100.42,100.47,56922.0,80.8535,80.9179,80.8535,80.8937,56922.0
2015-11-24 11:30:00,100.49,100.64,100.49,100.56,96373.0,80.9099,81.0306,80.9099,80.9662,96373.0
2015-11-24 11:35:00,100.56,100.65,100.56,100.59,13545.0,80.9662,81.0387,80.9662,80.9904,13545.0
2015-11-24 11:40:00,100.59,100.62,100.55,100.61,17260.0,80.9904,81.0145,80.9582,81.0065,17260.0
2015-11-24 11:45:00,100.62,100.64,100.51,100.54,44968.0,81.0145,81.0306,80.926,80.9501,44968.0
2015-11-24 11:50:00,100.55,100.69,100.54,100.62,30767.0,80.9582,81.0709,80.9501,81.0145,30767.0
2015-11-24 11:55:00,100.62,100.74,100.62,100.67,14095.0,81.0145,81.1111,81.0145,81.0548,14095.0
2015-11-24 12:00:00,100.68,100.81,100.68,100.73,21460.0,81.0628,81.1675,81.0628,81.1031,21460.0
2015-11-24 12:05:00,100.75,100.77,100.71,100.72,20919.0,81.1192,81.1353,81.087,81.095,20919.0
2015-11-24 12:10:00,100.72,100.76,100.71,100.74,17474.0,81.095,81.1272,81.087,81.1111,17474.0
2015-11-24 12:15:00,100.76,100.77,100.67,100.68,9490.0,81.1272,81.1353,81.0548,81.0628,9490.0
2015-11-24 12:20:00,100.69,100.71,100.68,100.7,21991.0,81.0709,81.087,81.0628,81.0789,21991.0
2015-11-24 12:25:00,100.7,100.75,100.69,100.74,8262.0,81.0789,81.1192,81.0709,81.1111,8262.0
2015-11-24 12:30:00,100.74,100.75,100.7,100.75,54645.0,81.1111,81.1192,81.0789,81.1192,54645.0
2015-11-24 12:35:00,100.78,100.78,100.76,100.77,20041.0,81.1433,81.1433,81.1272,81.1353,20041.0
2015-11-24 12:40:00,100.77,100.78,100.73,100.73,14068.0,81.1353,81.1433,81.1031,81.1031,14068.0
2015-11-24 12:45:00,100.7,100.72,100.67,100.7,9267.0,81.0789,81.095,81.0548,81.0789,9267.0
2015-11-24 12:50:00,100.71,100.76,100.7,100.75,17378.0,81.087,81.1272,81.0789,81.1192,17378.0
2015-11-24 12:55:00,100.76,100.77,100.74,100.76,8499.0,81.1272,81.1353,81.1111,81.1272,8499.0
2015-11-24 13:00:00,100.77,100.95,100.77,100.92,47816.0,81.1353,81.2802,81.1353,81.2561,47816.0
2015-11-24 13:05:00,100.93,101.01,100.93,100.99,4068.0,81.2641,81.3285,81.2641,81.3124,4068.0
2015-11-24 13:10:00,101.0,101.03,100.93,100.96,27285.0,81.3205,81.3446,81.2641,81.2883,27285.0
2015-11-24 13:15:00,100.96,100.97,100.9,100.9,7733.0,81.2883,81.2963,81.24,81.24,7733.0
2015-11-24 13:20:00,100.9,101.05,100.9,100.99,14899.0,81.24,81.3607,81.24,81.3124,14899.0
2015-11-24 13:25:00,100.99,101.08,100.99,101.08,24937.0,81.3124,81.3849,81.3124,81.3849,24937.0
2015-11-24 13:30:00,101.08,101.12,101.06,101.07,11337.0,81.3849,81.4171,81.3688,81.3768,11337.0
2015-11-24 13:35:00,101.08,101.08,101.05,101.05,11039.0,81.3849,81.3849,81.3607,81.3607,11039.0
2015-11-24 13:40:00,101.06,101.07,101.04,101.04,13437.0,81.3688,81.3768,81.3527,81.3527,13437.0
2015-11-24 13:45:00,101.04,101.04,101.01,101.01,9049.0,81.3527,81.3527,81.3285,81.3285,9049.0
2015-11-24 13:50:00,101.01,101.03,100.98,101.0,14022.0,81.3285,81.3446,81.3044,81.3205,14022.0
2015-11-24 13:55:00,100.99,101.02,100.97,101.01,4884.0,81.3124,81.3366,81.2963,81.3285,4884.0
2015-11-24 14:00:00,101.04,101.08,101.04,101.08,14856.0,81.3527,81.3849,81.3527,81.3849,14856.0
2015-11-24 14:05:00,101.12,101.16,101.08,101.09,20850.0,81.4171,81.4493,81.3849,81.3929,20850.0
2015-11-24 14:10:00,101.09,101.1,100.94,100.94,15442.0,81.3929,81.401,81.2722,81.2722,15442.0
2015-11-24 14:15:00,100.94,100.98,100.89,100.97,27583.0,81.2722,81.3044,81.2319,81.2963,27583.0
2015-11-24 14:20:00,100.96,100.97,100.93,100.93,17636.0,81.2883,81.2963,81.2641,81.2641,17636.0
2015-11-24 14:25:00,100.93,101.02,100.93,100.96,7971.0,81.2641,81.3366,81.2641,81.2883,7971.0
2015-11-24 14:30:00,100.96,101.03,100.91,101.03,29628.0,81.2883,81.3446,81.248,81.3446,29628.0
2015-11-24 14:35:00,101.04,101.06,101.03,101.05,12491.0,81.3527,81.3688,81.3446,81.3607,12491.0
2015-11-24 14:40:00,101.05,101.06,101.02,101.05,38596.0,81.3607,81.3688,81.3366,81.3607,38596.0
2015-11-24 14:45:00,101.05,101.09,101.04,101.06,19542.0,81.3607,81.3929,81.3527,81.3688,19542.0
2015-11-24 14:50:00,101.05,101.12,101.05,101.11,14123.0,81.3607,81.4171,81.3607,81.409,14123.0
2015-11-24 14:55:00,101.13,101.15,101.11,101.12,25633.0,81.4251,81.4413,81.409,81.4171,25633.0
2015-11-24 15:00:00,101.13,101.13,101.07,101.09,14726.0,81.4251,81.4251,81.3768,81.3929,14726.0
2015-11-24 15:05:00,101.08,101.21,101.08,101.19,51135.0,81.3849,81.4896,81.3849,81.4735,51135.0
2015-11-24 15:10:00,101.18,101.24,101.17,101.2,62073.0,81.4654,81.5137,81.4574,81.4815,62073.0
2015-11-24 15:15:00,101.2,101.28,101.19,101.19,54879.0,81.4815,81.5459,81.4735,81.4735,54879.0
2015-11-24 15:20:00,101.19,101.25,101.14,101.14,72329.0,81.4735,81.5218,81.4332,81.4332,72329.0
2015-11-24 15:25:00,101.14,101.18,101.13,101.13,17837.0,81.4332,81.4654,81.4251,81.4251,17837.0
2015-11-24 15:30:00,101.14,101.17,101.08,101.12,21737.0,81.4332,81.4574,81.3849,81.4171,21737.0
2015-11-24 15:35:00,101.12,101.14,101.03,101.05,33253.0,81.4171,81.4332,81.3446,81.3607,33253.0
2015-11-24 15:40:00,101.05,101.12,101.03,101.12,41644.0,81.3607,81.4171,81.3446,81.4171,41644.0
2015-11-24 15:45:00,101.11,101.11,101.0,101.01,64427.0,81.409,81.409,81.3205,81.3285,64427.0
2015-11-24 15:50:00,101.01,101.02,100.98,100.98,95241.0,81.3285,81.3366,81.3044,81.3044,95241.0
2015-11-24 15:55:00,100.98,101.06,100.97,101.02,149136.0,81.3044,81.3688,81.2963,81.3366,149136.0
2015-11-25 09:30:00,101.06,101.06,100.87,100.97,31715.0,81.3688,81.3688,81.2158,81.2963,31715.0
2015-11-25 09:35:00,100.9,100.92,100.75,100.81,5175.0,81.24,81.2561,81.1192,81.1675,5175.0
2015-11-25 09:40:00,100.81,100.81,100.7,100.77,2946.0,81.1675,81.1675,81.0789,81.1353,2946.0
2015-11-25 09:45:00,100.78,100.83,100.69,100.81,5480.0,81.1433,81.1836,81.0709,81.1675,5480.0
2015-11-25 09:50:00,100.81,100.9,100.8,100.89,13482.0,81.1675,81.24,81.1594,81.2319,13482.0
2015-11-25 09:55:00,100.9,100.98,100.89,100.94,48342.0,81.24,81.3044,81.2319,81.2722,48342.0
2015-11-25 10:00:00,100.99,100.99,100.88,100.94,18963.0,81.3124,81.3124,81.2239,81.2722,18963.0
2015-11-25 10:05:00,100.97,100.99,100.89,100.9,14144.0,81.2963,81.3124,81.2319,81.24,14144.0
2015-11-25 10:10:00,100.91,101.02,100.89,101.01,23687.0,81.248,81.3366,81.2319,81.3285,23687.0
2015-11-25 10:15:00,100.99,101.0,100.95,100.98,10026.0,81.3124,81.3205,81.2802,81.3044,10026.0
2015-11-25 10:20:00,100.99,100.99,100.94,100.96,16062.0,81.3124,81.3124,81.2722,81.2883,16062.0
2015-11-25 10:25:00,100.96,100.98,100.91,100.92,24636.0,81.2883,81.3044,81.248,81.2561,24636.0
2015-11-25 10:30:00,100.92,101.12,100.91,101.09,12439.0,81.2561,81.4171,81.248,81.3929,12439.0
2015-11-25 10:35:00,101.1,101.1,101.02,101.03,14115.0,81.401,81.401,81.3366,81.3446,14115.0
2015-11-25 10:40:00,101.04,101.08,101.04,101.04,19971.0,81.3527,81.3849,81.3527,81.3527,19971.0
2015-11-25 10:45:00,101.03,101.11,101.03,101.09,14413.0,81.3446,81.409,81.3446,81.3929,14413.0
2015-11-25 10:50:00,101.09,101.11,101.05,101.05,8522.0,81.3929,81.409,81.3607,81.3607,8522.0
2015-11-25 10:55:00,101.06,101.07,101.0,101.01,11369.0,81.3688,81.3768,81.3205,81.3285,11369.0
2015-11-25 11:00:00,101.01,101.04,100.98,101.0,22507.0,81.3285,81.3527,81.3044,81.3205,22507.0
2015-11-25 11:05:00,101.01,101.02,100.97,101.02,18444.0,81.3285,81.3366,81.2963,81.3366,18444.0
2015-11-25 11:10:00,101.03,101.03,100.91,100.93,21007.0,81.3446,81.3446,81.248,81.2641,21007.0
2015-11-25 11:15:00,100.93,101.01,100.93,101.0,17008.0,81.2641,81.3285,81.2641,81.3205,17008.0
2015-11-25 11:20:00,101.0,101.02,100.99,101.02,19212.0,81.3205,81.3366,81.3124,81.3366,19212.0
2015-11-25 11:25:00,101.02,101.05,100.98,100.98,11738.0,81.3366,81.3607,81.3044,81.3044,11738.0
2015-11-25 11:30:00,100.99,101.01,100.97,100.99,15898.0,81.3124,81.3285,81.2963,81.3124,15898.0
2015-11-25 11:35:00,100.99,101.01,100.95,100.97,15026.0,81.3124,81.3285,81.2802,81.2963,15026.0
2015-11-25 11:40:00,100.95,100.97,100.93,100.96,8849.0,81.2802,81.2963,81.2641,81.2883,8849.0
2015-11-25 11:45:00,100.96,100.98,100.93,100.96,14342.0,81.2883,81.3044,81.2641,81.2883,14342.0
2015-11-25 11:50:00,100.96,101.01,100.96,100.98,26354.0,81.2883,81.3285,81.2883,81.3044,26354.0
2015-11-25 11:55:00,100.98,101.04,100.98,101.01,15836.0,81.3044,81.3527,81.3044,81.3285,15836.0
2015-11-25 12:00:00,101.02,101.07,101.02,101.03,25607.0,81.3366,81.3768,81.3366,81.3446,25607.0
2015-11-25 12:05:00,101.03,101.07,101.02,101.05,26672.0,81.3446,81.3768,81.3366,81.3607,26672.0
2015-11-25 12:10:00,101.04,101.05,101.0,101.03,20408.0,81.3527,81.3607,81.3205,81.3446,20408.0
2015-11-25 12:15:00,101.05,101.11,101.03,101.1,16936.0,81.3607,81.409,81.3446,81.401,16936.0
2015-11-25 12:20:00,101.09,101.14,101.09,101.12,6271.0,81.3929,81.4332,81.3929,81.4171,6271.0
2015-11-25 12:25:00,101.12,101.12,101.07,101.08,4590.0,81.4171,81.4171,81.3768,81.3849,4590.0
2015-11-25 12:30:00,101.08,101.11,101.06,101.11,14692.0,81.3849,81.409,81.3688,81.409,14692.0
2015-11-25 12:35:00,101.12,101.13,101.06,101.07,12159.0,81.4171,81.4251,81.3688,81.3768,12159.0
2015-11-25 12:40:00,101.07,101.09,101.05,101.08,13472.0,81.3768,81.3929,81.3607,81.3849,13472.0
2015-11-25 12:45:00,101.08,101.08,101.04,101.07,7288.0,81.3849,81.3849,81.3527,81.3768,7288.0
2015-11-25 12:50:00,101.06,101.08,101.05,101.07,6781.0,81.3688,81.3849,81.3607,81.3768,6781.0
2015-11-25 12:55:00,101.08,101.1,101.07,101.07,4656.0,81.3849,81.401,81.3768,81.3768,4656.0
2015-11-25 13:00:00,101.08,101.09,101.06,101.09,10883.0,81.3849,81.3929,81.3688,81.3929,10883.0
2015-11-25 13:05:00,101.08,101.09,101.06,101.07,8695.0,81.3849,81.3929,81.3688,81.3768,8695.0
2015-11-25 13:10:00,101.07,101.07,101.0,101.02,35637.0,81.3768,81.3768,81.3205,81.3366,35637.0
2015-11-25 13:15:00,101.03,101.07,101.03,101.04,48338.0,81.3446,81.3768,81.3446,81.3527,48338.0
2015-11-25 13:20:00,101.05,101.07,101.04,101.04,21094.0,81.3607,81.3768,81.3527,81.3527,21094.0
2015-11-25 13:25:00,101.05,101.06,101.03,101.06,24470.0,81.3607,81.3688,81.3446,81.3688,24470.0
2015-11-25 13:30:00,101.06,101.08,101.05,101.06,39912.0,81.3688,81.3849,81.3607,81.3688,39912.0
2015-11-25 13:35:00,101.05,101.08,101.04,101.04,34484.0,81.3607,81.3849,81.3527,81.3527,34484.0
2015-11-25 13:40:00,101.02,101.02,100.96,101.0,19968.0,81.3366,81.3366,81.2883,81.3205,19968.0
2015-11-25 13:45:00,101.0,101.0,100.96,100.98,9585.0,81.3205,81.3205,81.2883,81.3044,9585.0
2015-11-25 13:50:00,100.99,101.04,100.99,101.01,9961.0,81.3124,81.3527,81.3124,81.3285,9961.0
2015-11-25 13:55:00,100.99,101.02,100.99,101.01,5470.0,81.3124,81.3366,81.3124,81.3285,5470.0
2015-11-25 14:00:00,101.02,101.06,101.01,101.05,6715.0,81.3366,81.3688,81.3285,81.3607,6715.0
2015-11-25 14:05:00,101.04,101.05,100.98,101.01,31055.0,81.3527,81.3607,81.3044,81.3285,31055.0
2015-11-25 14:10:00,101.01,101.02,100.98,100.98,129423.0,81.3285,81.3366,81.3044,81.3044,129423.0
2015-11-25 14:15:00,100.99,101.01,100.96,101.0,43102.0,81.3124,81.3285,81.2883,81.3205,43102.0
2015-11-25 14:20:00,101.0,101.05,100.99,101.0,24265.0,81.3205,81.3607,81.3124,81.3205,24265.0
2015-11-25 14:25:00,100.99,101.04,100.99,101.01,16314.0,81.3124,81.3527,81.3124,81.3285,16314.0
2015-11-25 14:30:00,101.01,101.03,100.99,101.0,35470.0,81.3285,81.3446,81.3124,81.3205,35470.0
2015-11-25 14:35:00,101.0,101.02,100.98,101.01,28901.0,81.3205,81.3366,81.3044,81.3285,28901.0
2015-11-25 14:40:00,101.0,101.01,100.98,100.99,33542.0,81.3205,81.3285,81.3044,81.3124,33542.0
2015-11-25 14:45:00,100.98,101.0,100.94,100.99,28402.0,81.3044,81.3205,81.2722,81.3124,28402.0
2015-11-25 14:50:00,101.0,101.0,100.97,100.97,8848.0,81.3205,81.3205,81.2963,81.2963,8848.0
2015-11-25 14:55:00,100.98,101.0,100.96,101.0,21529.0,81.3044,81.3205,81.2883,81.3205,21529.0
2015-11-25 15:00:00,101.02,101.04,101.01,101.02,20085.0,81.3366,81.3527,81.3285,81.3366,20085.0
2015-11-25 15:05:00,101.03,101.04,101.01,101.04,10354.0,81.3446,81.3527,81.3285,81.3527,10354.0
2015-11-25 15:10:00,101.03,101.04,101.01,101.04,14375.0,81.3446,81.3527,81.3285,81.3527,14375.0
2015-11-25 15:15:00,101.04,101.05,101.02,101.03,302074.0,81.3527,81.3607,81.3366,81.3446,302074.0
2015-11-25 15:20:00,101.03,101.03,101.0,101.02,45273.0,81.3446,81.3446,81.3205,81.3366,45273.0
2015-11-25 15:25:00,101.02,101.05,101.01,101.04,18009.0,81.3366,81.3607,81.3285,81.3527,18009.0
2015-11-25 15:30:00,101.04,101.04,100.99,101.0,58764.0,81.3527,81.3527,81.3124,81.3205,58764.0
2015-11-25 15:35:00,101.0,101.01,100.95,100.96,60196.0,81.3205,81.3285,81.2802,81.2883,60196.0
2015-11-25 15:40:00,100.96,100.98,100.94,100.96,47905.0,81.2883,81.3044,81.2722,81.2883,47905.0
2015-11-25 15:45:00,100.95,100.97,100.92,100.97,99962.0,81.2802,81.2963,81.2561,81.2963,99962.0
2015-11-25 15:50:00,100.97,100.97,100.88,100.9,99348.0,81.2963,81.2963,81.2239,81.24,99348.0
2015-11-25 15:55:00,100.91,100.94,100.89,100.92,42179.0,81.248,81.2722,81.2319,81.2561,42179.0
2015-11-27 09:30:00,100.84,100.96,100.8,100.9,19949.0,81.1917,81.2883,81.1594,81.24,19949.0
2015-11-27 09:35:00,100.87,100.9,100.77,100.9,12791.0,81.2158,81.24,81.1353,81.24,12791.0
2015-11-27 09:40:00,100.89,100.9,100.81,100.83,9071.0,81.2319,81.24,81.1675,81.1836,9071.0
2015-11-27 09:45:00,100.83,100.83,100.71,100.8,7039.0,81.1836,81.1836,81.087,81.1594,7039.0
2015-11-27 09:50:00,100.81,100.81,100.72,100.8,15343.0,81.1675,81.1675,81.095,81.1594,15343.0
2015-11-27 09:55:00,100.76,100.82,100.72,100.8,6522.0,81.1272,81.1756,81.095,81.1594,6522.0
2015-11-27 10:00:00,100.81,100.81,100.64,100.7,23568.0,81.1675,81.1675,81.0306,81.0789,23568.0
2015-11-27 10:05:00,100.7,100.83,100.67,100.81,13114.0,81.0789,81.1836,81.0548,81.1675,13114.0
2015-11-27 10:10:00,100.82,100.82,100.78,100.81,20877.0,81.1756,81.1756,81.1433,81.1675,20877.0
2015-11-27 10:15:00,100.81,100.87,100.77,100.87,25267.0,81.1675,81.2158,81.1353,81.2158,25267.0
2015-11-27 10:20:00,100.87,100.92,100.85,100.88,14891.0,81.2158,81.2561,81.1997,81.2239,14891.0
2015-11-27 10:25:00,100.9,100.92,100.87,100.88,12092.0,81.24,81.2561,81.2158,81.2239,12092.0
2015-11-27 10:30:00,100.9,100.9,100.85,100.87,7816.0,81.24,81.24,81.1997,81.2158,7816.0
2015-11-27 10:35:00,100.86,100.9,100.81,100.84,8978.0,81.2078,81.24,81.1675,81.1917,8978.0
2015-11-27 10:40:00,100.83,100.92,100.82,100.92,7505.0,81.1836,81.2561,81.1756,81.2561,7505.0
2015-11-27 10:45:00,100.93,100.98,100.92,100.94,8588.0,81.2641,81.3044,81.2561,81.2722,8588.0
2015-11-27 10:50:00,100.93,100.95,100.9,100.93,3627.0,81.2641,81.2802,81.24,81.2641,3627.0
2015-11-27 10:55:00,100.96,100.96,100.9,100.93,9285.0,81.2883,81.2883,81.24,81.2641,9285.0
2015-11-27 11:00:00,100.97,101.01,100.95,101.01,12166.0,81.2963,81.3285,81.2802,81.3285,12166.0
2015-11-27 11:05:00,101.03,101.04,100.98,101.04,8615.0,81.3446,81.3527,81.3044,81.3527,8615.0
2015-11-27 11:10:00,101.03,101.05,100.99,101.01,17749.0,81.3446,81.3607,81.3124,81.3285,17749.0
2015-11-27 11:15:00,101.01,101.05,100.99,101.05,11435.0,81.3285,81.3607,81.3124,81.3607,11435.0
2015-11-27 11:20:00,101.05,101.05,100.97,101.0,14298.0,81.3607,81.3607,81.2963,81.3205,14298.0
2015-11-27 11:25:00,101.0,101.05,100.99,101.02,4065.0,81.3205,81.3607,81.3124,81.3366,4065.0
2015-11-27 11:30:00,101.01,101.09,101.01,101.03,23348.0,81.3285,81.3929,81.3285,81.3446,23348.0
2015-11-27 11:35:00,101.02,101.04,101.01,101.02,13889.0,81.3366,81.3527,81.3285,81.3366,13889.0
2015-11-27 11:40:00,101.02,101.02,100.99,101.0,5894.0,81.3366,81.3366,81.3124,81.3205,5894.0
2015-11-27 11:45:00,100.99,100.99,100.94,100.94,10988.0,81.3124,81.3124,81.2722,81.2722,10988.0
2015-11-27 11:50:00,100.94,100.95,100.9,100.94,15050.0,81.2722,81.2802,81.24,81.2722,15050.0
2015-11-27 11:55:00,100.92,100.95,100.91,100.95,5997.0,81.2561,81.2802,81.248,81.2802,5997.0
2015-11-27 12:00:00,100.96,100.99,100.91,100.95,36295.0,81.2883,81.3124,81.248,81.2802,36295.0
2015-11-27 12:05:00,100.94,101.0,100.94,100.98,47631.0,81.2722,81.3205,81.2722,81.3044,47631.0
2015-11-27 12:10:00,100.96,100.99,100.94,100.97,24591.0,81.2883,81.3124,81.2722,81.2963,24591.0
2015-11-27 12:15:00,100.97,100.99,100.96,100.98,10724.0,81.2963,81.3124,81.2883,81.3044,10724.0
2015-11-27 12:20:00,100.99,101.0,100.97,100.98,23888.0,81.3124,81.3205,81.2963,81.3044,23888.0
2015-11-27 12:25:00,100.99,101.0,100.97,100.99,6663.0,81.3124,81.3205,81.2963,81.3124,6663.0
2015-11-27 12:30:00,101.0,101.04,101.0,101.03,10792.0,81.3205,81.3527,81.3205,81.3446,10792.0
2015-11-27 12:35:00,101.03,101.04,101.01,101.01,16123.0,81.3446,81.3527,81.3285,81.3285,16123.0
2015-11-27 12:40:00,101.0,101.02,100.99,100.99,6320.0,81.3205,81.3366,81.3124,81.3124,6320.0
2015-11-27 12:45:00,101.0,101.01,100.98,100.98,2414.0,81.3205,81.3285,81.3044,81.3044,2414.0
2015-11-27 12:50:00,100.98,100.99,100.96,100.97,12463.0,81.3044,81.3124,81.2883,81.2963,12463.0
2015-11-27 12:55:00,100.97,101.0,100.95,100.97,19952.0,81.2963,81.3205,81.2802,81.2963,19952.0
2015-11-30 09:30:00,101.09,101.19,101.08,101.08,38119.0,81.3929,81.4735,81.3849,81.3849,38119.0
2015-11-30 09:35:00,101.09,101.1,100.97,101.03,8859.0,81.3929,81.401,81.2963,81.3446,8859.0
2015-11-30 09:40:00,101.04,101.05,100.94,100.94,7392.0,81.3527,81.3607,81.2722,81.2722,7392.0
2015-11-30 09:45:00,100.97,101.04,100.92,100.94,13698.0,81.2963,81.3527,81.2561,81.2722,13698.0
2015-11-30 09:50:00,100.93,101.0,100.92,101.0,9803.0,81.2641,81.3205,81.2561,81.3205,9803.0
2015-11-30 09:55:00,101.03,101.03,100.93,100.93,6093.0,81.3446,81.3446,81.2641,81.2641,6093.0
2015-11-30 10:00:00,100.92,100.95,100.86,100.88,21947.0,81.2561,81.2802,81.2078,81.2239,21947.0
2015-11-30 10:05:00,100.88,101.0,100.87,101.0,8710.0,81.2239,81.3205,81.2158,81.3205,8710.0
2015-11-30 10:10:00,101.03,101.05,100.97,100.97,10940.0,81.3446,81.3607,81.2963,81.2963,10940.0
2015-11-30 10:15:00,100.96,100.99,100.91,100.96,33366.0,81.2883,81.3124,81.248,81.2883,33366.0
2015-11-30 10:20:00,100.98,101.04,100.97,101.01,9500.0,81.3044,81.3527,81.2963,81.3285,9500.0
2015-11-30 10:25:00,100.99,101.05,100.99,101.05,3923.0,81.3124,81.3607,81.3124,81.3607,3923.0
2015-11-30 10:30:00,101.05,101.13,101.01,101.12,20801.0,81.3607,81.4251,81.3285,81.4171,20801.0
2015-11-30 10:35:00,101.12,101.12,101.04,101.06,17082.0,81.4171,81.4171,81.3527,81.3688,17082.0
2015-11-30 10:40:00,101.05,101.08,101.03,101.07,26471.0,81.3607,81.3849,81.3446,81.3768,26471.0
2015-11-30 10:45:00,101.06,101.11,101.01,101.11,19212.0,81.3688,81.409,81.3285,81.409,19212.0
2015-11-30 10:50:00,101.11,101.13,101.05,101.06,42210.0,81.409,81.4251,81.3607,81.3688,42210.0
2015-11-30 10:55:00,101.06,101.08,100.98,101.0,31032.0,81.3688,81.3849,81.3044,81.3205,31032.0
2015-11-30 11:00:00,101.01,101.04,100.98,101.04,11283.0,81.3285,81.3527,81.3044,81.3527,11283.0
2015-11-30 11:05:00,101.03,101.1,101.03,101.08,6939.0,81.3446,81.401,81.3446,81.3849,6939.0
2015-11-30 11:10:00,101.1,101.15,101.09,101.1,8975.0,81.401,81.4413,81.3929,81.401,8975.0
2015-11-30 11:15:00,101.11,101.15,101.07,101.08,6945.0,81.409,81.4413,81.3768,81.3849,6945.0
2015-11-30 11:20:00,101.09,101.16,101.05,101.05,24545.0,81.3929,81.4493,81.3607,81.3607,24545.0
2015-11-30 11:25:00,101.05,101.05,100.92,100.94,52964.0,81.3607,81.3607,81.2561,81.2722,52964.0
2015-11-30 11:30:00,100.94,100.97,100.88,100.94,18029.0,81.2722,81.2963,81.2239,81.2722,18029.0
2015-11-30 11:35:00,100.94,100.97,100.91,100.96,36145.0,81.2722,81.2963,81.248,81.2883,36145.0
2015-11-30 11:40:00,100.95,100.96,100.89,100.96,17217.0,81.2802,81.2883,81.2319,81.2883,17217.0
2015-11-30 11:45:00,100.96,100.98,100.88,100.89,52580.0,81.2883,81.3044,81.2239,81.2319,52580.0
2015-11-30 11:50:00,100.88,100.88,100.84,100.88,14039.0,81.2239,81.2239,81.1917,81.2239,14039.0
2015-11-30 11:55:00,100.87,100.93,100.87,100.91,16593.0,81.2158,81.2641,81.2158,81.248,16593.0
2015-11-30 12:00:00,100.9,100.93,100.87,100.92,43856.0,81.24,81.2641,81.2158,81.2561,43856.0
2015-11-30 12:05:00,100.92,101.0,100.92,100.96,48619.0,81.2561,81.3205,81.2561,81.2883,48619.0
2015-11-30 12:10:00,100.96,100.99,100.94,100.98,24652.0,81.2883,81.3124,81.2722,81.3044,24652.0
2015-11-30 12:15:00,100.99,101.05,100.96,101.05,34009.0,81.3124,81.3607,81.2883,81.3607,34009.0
2015-11-30 12:20:00,101.05,101.08,101.01,101.03,183279.0,81.3607,81.3849,81.3285,81.3446,183279.0
2015-11-30 12:25:00,101.04,101.09,101.04,101.08,17807.0,81.3527,81.3929,81.3527,81.3849,17807.0
2015-11-30 12:30:00,101.07,101.07,101.01,101.03,6142.0,81.3768,81.3768,81.3285,81.3446,6142.0
2015-11-30 12:35:00,101.02,101.04,100.99,101.0,15833.0,81.3366,81.3527,81.3124,81.3205,15833.0
2015-11-30 12:40:00,100.99,101.03,100.97,101.02,14059.0,81.3124,81.3446,81.2963,81.3366,14059.0
2015-11-30 12:45:00,101.02,101.03,100.99,101.02,36957.0,81.3366,81.3446,81.3124,81.3366,36957.0
2015-11-30 12:50:00,101.0,101.03,100.99,101.0,15626.0,81.3205,81.3446,81.3124,81.3205,15626.0
2015-11-30 12:55:00,101.0,101.02,100.96,100.96,9731.0,81.3205,81.3366,81.2883,81.2883,9731.0
2015-11-30 13:00:00,100.94,101.02,100.94,101.01,33682.0,81.2722,81.3366,81.2722,81.3285,33682.0
2015-11-30 13:05:00,101.02,101.02,100.96,100.96,10149.0,81.3366,81.3366,81.2883,81.2883,10149.0
2015-11-30 13:10:00,100.95,100.97,100.93,100.96,186553.0,81.2802,81.2963,81.2641,81.2883,186553.0
2015-11-30 13:15:00,100.96,100.99,100.95,100.97,33099.0,81.2883,81.3124,81.2802,81.2963,33099.0
2015-11-30 13:20:00,100.96,101.01,100.93,101.01,25503.0,81.2883,81.3285,81.2641,81.3285,25503.0
2015-11-30 13:25:00,101.0,101.11,100.99,101.11,52772.0,81.3205,81.409,81.3124,81.409,52772.0
2015-11-30 13:30:00,101.12,101.12,101.06,101.07,75492.0,81.4171,81.4171,81.3688,81.3768,75492.0
2015-11-30 13:35:00,101.09,101.09,101.05,101.06,7272.0,81.3929,81.3929,81.3607,81.3688,7272.0
2015-11-30 13:40:00,101.06,101.11,101.06,101.09,13023.0,81.3688,81.409,81.3688,81.3929,13023.0
2015-11-30 13:45:00,101.1,101.14,101.08,101.14,5888.0,81.401,81.4332,81.3849,81.4332,5888.0
2015-11-30 13:50:00,101.14,101.16,101.12,101.12,12613.0,81.4332,81.4493,81.4171,81.4171,12613.0
2015-11-30 13:55:00,101.13,101.18,101.13,101.13,29958.0,81.4251,81.4654,81.4251,81.4251,29958.0
2015-11-30 14:00:00,101.13,101.13,101.09,101.09,15436.0,81.4251,81.4251,81.3929,81.3929,15436.0
2015-11-30 14:05:00,101.09,101.1,101.07,101.09,49368.0,81.3929,81.401,81.3768,81.3929,49368.0
2015-11-30 14:10:00,101.09,101.1,101.03,101.03,21716.0,81.3929,81.401,81.3446,81.3446,21716.0
2015-11-30 14:15:00,101.04,101.11,101.04,101.07,14323.0,81.3527,81.409,81.3527,81.3768,14323.0
2015-11-30 14:20:00,101.07,101.08,101.01,101.04,32591.0,81.3768,81.3849,81.3285,81.3527,32591.0
2015-11-30 14:25:00,101.03,101.04,100.99,101.02,85777.0,81.3446,81.3527,81.3124,81.3366,85777.0
2015-11-30 14:30:00,101.02,101.04,100.98,101.02,23473.0,81.3366,81.3527,81.3044,81.3366,23473.0
2015-11-30 14:35:00,101.01,101.03,100.97,101.0,44779.0,81.3285,81.3446,81.2963,81.3205,44779.0
2015-11-30 14:40:00,100.99,101.03,100.98,101.03,46469.0,81.3124,81.3446,81.3044,81.3446,46469.0
2015-11-30 14:45:00,101.01,101.01,100.94,100.96,38091.0,81.3285,81.3285,81.2722,81.2883,38091.0
2015-11-30 14:50:00,100.97,100.99,100.9,100.93,34425.0,81.2963,81.3124,81.24,81.2641,34425.0
2015-11-30 14:55:00,100.94,100.95,100.85,100.86,19372.0,81.2722,81.2802,81.1997,81.2078,19372.0
2015-11-30 15:00:00,100.85,100.86,100.8,100.84,11257.0,81.1997,81.2078,81.1594,81.1917,11257.0
2015-11-30 15:05:00,100.84,100.84,100.79,100.84,45091.0,81.1917,81.1917,81.1514,81.1917,45091.0
2015-11-30 15:10:00,100.84,100.85,100.81,100.82,22841.0,81.1917,81.1997,81.1675,81.1756,22841.0
2015-11-30 15:15:00,100.82,100.85,100.79,100.8,37326.0,81.1756,81.1997,81.1514,81.1594,37326.0
2015-11-30 15:20:00,100.8,100.85,100.76,100.76,34961.0,81.1594,81.1997,81.1272,81.1272,34961.0
2015-11-30 15:25:00,100.76,100.79,100.73,100.79,76622.0,81.1272,81.1514,81.1031,81.1514,76622.0
2015-11-30 15:30:00,100.78,100.93,100.78,100.9,30126.0,81.1433,81.2641,81.1433,81.24,30126.0
2015-11-30 15:35:00,100.9,100.94,100.88,100.9,11054.0,81.24,81.2722,81.2239,81.24,11054.0
2015-11-30 15:40:00,100.9,100.93,100.81,100.81,47379.0,81.24,81.2641,81.1675,81.1675,47379.0
2015-11-30 15:45:00,100.8,100.86,100.74,100.86,40561.0,81.1594,81.2078,81.1111,81.2078,40561.0
2015-11-30 15:50:00,100.86,100.88,100.81,100.88,48693.0,81.2078,81.2239,81.1675,81.2239,48693.0
2015-11-30 15:55:00,100.87,100.88,100.71,100.73,1125390.0,81.2158,81.2239,81.087,81.1031,1125390.0
2015-12-01 09:30:00,101.13,101.27,101.02,101.22,41073.0,81.4251,81.5379,81.3366,81.4976,41073.0
2015-12-01 09:35:00,101.24,101.42,101.12,101.42,25894.0,81.5137,81.6586,81.4171,81.6586,25894.0
2015-12-01 09:40:00,101.42,101.53,101.39,101.49,37133.0,81.6586,81.7472,81.6345,81.715,37133.0
2015-12-01 09:45:00,101.5,101.56,101.45,101.52,15343.0,81.7231,81.7714,81.6828,81.7392,15343.0
2015-12-01 09:50:00,101.53,101.63,101.53,101.55,10629.0,81.7472,81.8277,81.7472,81.7633,10629.0
2015-12-01 09:55:00,101.55,101.58,101.53,101.56,10006.0,81.7633,81.7875,81.7472,81.7714,10006.0
2015-12-01 10:00:00,101.51,101.53,101.4,101.41,16260.0,81.7311,81.7472,81.6425,81.6506,16260.0
2015-12-01 10:05:00,101.37,101.39,101.31,101.37,9474.0,81.6184,81.6345,81.5701,81.6184,9474.0
2015-12-01 10:10:00,101.36,101.36,101.28,101.28,37988.0,81.6103,81.6103,81.5459,81.5459,37988.0
2015-12-01 10:15:00,101.25,101.25,101.0,101.12,102224.0,81.5218,81.5218,81.3205,81.4171,102224.0
2015-12-01 10:20:00,101.12,101.16,101.08,101.15,93705.0,81.4171,81.4493,81.3849,81.4413,93705.0
2015-12-01 10:25:00,101.12,101.28,101.12,101.26,35253.0,81.4171,81.5459,81.4171,81.5298,35253.0
2015-12-01 10:30:00,101.24,101.25,101.15,101.15,14881.0,81.5137,81.5218,81.4413,81.4413,14881.0
2015-12-01 10:35:00,101.15,101.31,101.15,101.3,31494.0,81.4413,81.5701,81.4413,81.562,31494.0
2015-12-01 10:40:00,101.3,101.38,101.27,101.33,59081.0,81.562,81.6264,81.5379,81.5862,59081.0
2015-12-01 10:45:00,101.32,101.42,101.28,101.38,32100.0,81.5781,81.6586,81.5459,81.6264,32100.0
2015-12-01 10:50:00,101.4,101.41,101.34,101.34,7925.0,81.6425,81.6506,81.5942,81.5942,7925.0
2015-12-01 10:55:00,101.34,101.37,101.33,101.33,14497.0,81.5942,81.6184,81.5862,81.5862,14497.0
2015-12-01 11:00:00,101.34,101.36,101.29,101.33,29824.0,81.5942,81.6103,81.554,81.5862,29824.0
2015-12-01 11:05:00,101.33,101.33,101.24,101.25,199613.0,81.5862,81.5862,81.5137,81.5218,199613.0
2015-12-01 11:10:00,101.25,101.28,101.19,101.21,116811.0,81.5218,81.5459,81.4735,81.4896,116811.0
2015-12-01 11:15:00,101.2,101.26,101.19,101.25,19319.0,81.4815,81.5298,81.4735,81.5218,19319.0
2015-12-01 11:20:00,101.24,101.35,101.23,101.31,22740.0,81.5137,81.6023,81.5057,81.5701,22740.0
2015-12-01 11:25:00,101.31,101.31,101.19,101.24,14927.0,81.5701,81.5701,81.4735,81.5137,14927.0
2015-12-01 11:30:00,101.28,101.31,101.2,101.23,21300.0,81.5459,81.5701,81.4815,81.5057,21300.0
2015-12-01 11:35:00,101.22,101.22,101.13,101.13,12135.0,81.4976,81.4976,81.4251,81.4251,12135.0
2015-12-01 11:40:00,101.16,101.19,101.15,101.19,13676.0,81.4493,81.4735,81.4413,81.4735,13676.0
2015-12-01 11:45:00,101.2,101.27,101.19,101.27,14384.0,81.4815,81.5379,81.4735,81.5379,14384.0
2015-12-01 11:50:00,101.28,101.29,101.23,101.25,7783.0,81.5459,81.554,81.5057,81.5218,7783.0
2015-12-01 11:55:00,101.23,101.26,101.17,101.26,5760.0,81.5057,81.5298,81.4574,81.5298,5760.0
2015-12-01 12:00:00,101.28,101.3,101.24,101.24,21085.0,81.5459,81.562,81.5137,81.5137,21085.0
2015-12-01 12:05:00,101.22,101.28,101.22,101.26,16806.0,81.4976,81.5459,81.4976,81.5298,16806.0
2015-12-01 12:10:00,101.27,101.32,101.24,101.26,22788.0,81.5379,81.5781,81.5137,81.5298,22788.0
2015-12-01 12:15:00,101.27,101.27,101.22,101.24,18616.0,81.5379,81.5379,81.4976,81.5137,18616.0
2015-12-01 12:20:00,101.21,101.29,101.21,101.29,10366.0,81.4896,81.554,81.4896,81.554,10366.0
2015-12-01 12:25:00,101.3,101.3,101.23,101.24,7657.0,81.562,81.562,81.5057,81.5137,7657.0
2015-12-01 12:30:00,101.27,101.28,101.26,101.26,25626.0,81.5379,81.5459,81.5298,81.5298,25626.0
2015-12-01 12:35:00,101.26,101.29,101.23,101.28,8850.0,81.5298,81.554,81.5057,81.5459,8850.0
2015-12-01 12:40:00,101.29,101.36,101.28,101.34,26462.0,81.554,81.6103,81.5459,81.5942,26462.0
2015-12-01 12:45:00,101.34,101.37,101.33,101.37,59660.0,81.5942,81.6184,81.5862,81.6184,59660.0
2015-12-01 12:50:00,101.37,101.41,101.36,101.41,59464.0,81.6184,81.6506,81.6103,81.6506,59464.0
2015-12-01 12:55:00,101.41,101.43,101.39,101.4,33063.0,81.6506,81.6667,81.6345,81.6425,33063.0
2015-12-01 13:00:00,101.4,101.4,101.34,101.34,31598.0,81.6425,81.6425,81.5942,81.5942,31598.0
2015-12-01 13:05:00,101.34,101.36,101.33,101.33,160968.0,81.5942,81.6103,81.5862,81.5862,160968.0
2015-12-01 13:10:00,101.35,101.35,101.3,101.31,18286.0,81.6023,81.6023,81.562,81.5701,18286.0
2015-12-01 13:15:00,101.31,101.33,101.28,101.28,20859.0,81.5701,81.5862,81.5459,81.5459,20859.0
2015-12-01 13:20:00,101.28,101.31,101.27,101.27,6592.0,81.5459,81.5701,81.5379,81.5379,6592.0
2015-12-01 13:25:00,101.28,101.28,101.25,101.26,9870.0,81.5459,81.5459,81.5218,81.5298,9870.0
2015-12-01 13:30:00,101.27,101.27,101.18,101.2,19457.0,81.5379,81.5379,81.4654,81.4815,19457.0
2015-12-01 13:35:00,101.21,101.27,101.21,101.26,12964.0,81.4896,81.5379,81.4896,81.5298,12964.0
2015-12-01 13:40:00,101.26,101.28,101.24,101.25,29696.0,81.5298,81.5459,81.5137,81.5218,29696.0
2015-12-01 13:45:00,101.25,101.25,101.2,101.24,8668.0,81.5218,81.5218,81.4815,81.5137,8668.0
2015-12-01 13:50:00,101.24,101.28,101.21,101.24,32430.0,81.5137,81.5459,81.4896,81.5137,32430.0
2015-12-01 13:55:00,101.25,101.27,101.21,101.23,11181.0,81.5218,81.5379,81.4896,81.5057,11181.0
2015-12-01 14:00:00,101.22,101.3,101.21,101.28,46157.0,81.4976,81.562,81.4896,81.5459,46157.0
2015-12-01 14:05:00,101.29,101.32,101.28,101.31,145477.0,81.554,81.5781,81.5459,81.5701,145477.0
2015-12-01 14:10:00,101.31,101.34,101.28,101.31,128660.0,81.5701,81.5942,81.5459,81.5701,128660.0
2015-12-01 14:15:00,101.31,101.39,101.29,101.36,84948.0,81.5701,81.6345,81.554,81.6103,84948.0
2015-12-01 14:20:00,101.36,101.43,101.36,101.43,17085.0,81.6103,81.6667,81.6103,81.6667,17085.0
2015-12-01 14:25:00,101.42,101.44,101.4,101.41,17453.0,81.6586,81.6747,81.6425,81.6506,17453.0
2015-12-01 14:30:00,101.42,101.43,101.39,101.4,27946.0,81.6586,81.6667,81.6345,81.6425,27946.0
2015-12-01 14:35:00,101.4,101.4,101.37,101.38,6957.0,81.6425,81.6425,81.6184,81.6264,6957.0
2015-12-01 14:40:00,101.39,101.43,101.38,101.43,41144.0,81.6345,81.6667,81.6264,81.6667,41144.0
2015-12-01 14:45:00,101.44,101.49,101.44,101.48,25994.0,81.6747,81.715,81.6747,81.707,25994.0
2015-12-01 14:50:00,101.49,101.49,101.45,101.46,33823.0,81.715,81.715,81.6828,81.6909,33823.0
2015-12-01 14:55:00,101.45,101.48,101.42,101.43,36208.0,81.6828,81.707,81.6586,81.6667,36208.0
2015-12-01 15:00:00,101.43,101.46,101.41,101.42,35703.0,81.6667,81.6909,81.6506,81.6586,35703.0
2015-12-01 15:05:00,101.43,101.47,101.41,101.45,50719.0,81.6667,81.6989,81.6506,81.6828,50719.0
2015-12-01 15:10:00,101.46,101.49,101.44,101.47,19545.0,81.6909,81.715,81.6747,81.6989,19545.0
2015-12-01 15:15:00,101.48,101.51,101.46,101.49,33518.0,81.707,81.7311,81.6909,81.715,33518.0
2015-12-01 15:20:00,101.5,101.5,101.46,101.5,48942.0,81.7231,81.7231,81.6909,81.7231,48942.0
2015-12-01 15:25:00,101.5,101.55,101.49,101.55,142213.0,81.7231,81.7633,81.715,81.7633,142213.0
2015-12-01 15:30:00,101.56,101.67,101.53,101.66,43204.0,81.7714,81.8599,81.7472,81.8519,43204.0
2015-12-01 15:35:00,101.64,101.65,101.6,101.62,71966.0,81.8358,81.8438,81.8036,81.8197,71966.0
2015-12-01 15:40:00,101.63,101.7,101.62,101.7,21401.0,81.8277,81.8841,81.8197,81.8841,21401.0
2015-12-01 15:45:00,101.7,101.7,101.66,101.68,26049.0,81.8841,81.8841,81.8519,81.868,26049.0
2015-12-01 15:50:00,101.68,101.73,101.68,101.73,26909.0,81.868,81.9082,81.868,81.9082,26909.0
2015-12-01 15:55:00,101.73,101.84,101.72,101.78,153366.0,81.9082,81.9968,81.9002,81.9485,153366.0
2015-12-02 09:30:00,101.69,101.69,101.61,101.64,10489.0,81.876,81.876,81.8116,81.8358,10489.0
2015-12-02 09:35:00,101.7,101.76,101.64,101.74,11021.0,81.8841,81.9324,81.8358,81.9163,11021.0
2015-12-02 09:40:00,101.75,101.83,101.74,101.78,17073.0,81.9243,81.9888,81.9163,81.9485,17073.0
2015-12-02 09:45:00,101.75,101.75,101.69,101.71,19698.0,81.9243,81.9243,81.876,81.8921,19698.0
2015-12-02 09:50:00,101.71,101.71,101.63,101.63,6636.0,81.8921,81.8921,81.8277,81.8277,6636.0
2015-12-02 09:55:00,101.64,101.73,101.64,101.73,4643.0,81.8358,81.9082,81.8358,81.9082,4643.0
2015-12-02 10:00:00,101.75,101.82,101.74,101.75,44499.0,81.9243,81.9807,81.9163,81.9243,44499.0
2015-12-02 10:05:00,101.75,101.75,101.64,101.64,11973.0,81.9243,81.9243,81.8358,81.8358,11973.0
2015-12-02 10:10:00,101.66,101.66,101.59,101.61,14279.0,81.8519,81.8519,81.7955,81.8116,14279.0
2015-12-02 10:15:00,101.6,101.83,101.6,101.68,20627.0,81.8036,81.9888,81.8036,81.868,20627.0
2015-12-02 10:20:00,101.7,101.71,101.64,101.69,12845.0,81.8841,81.8921,81.8358,81.876,12845.0
2015-12-02 10:25:00,101.66,101.68,101.59,101.6,46779.0,81.8519,81.868,81.7955,81.8036,46779.0
2015-12-02 10:30:00,101.6,101.6,101.54,101.57,9203.0,81.8036,81.8036,81.7553,81.7794,9203.0
2015-12-02 10:35:00,101.56,101.64,101.56,101.64,8562.0,81.7714,81.8358,81.7714,81.8358,8562.0
2015-12-02 10:40:00,101.62,101.67,101.6,101.67,20129.0,81.8197,81.8599,81.8036,81.8599,20129.0
2015-12-02 10:45:00,101.64,101.68,101.57,101.62,17009.0,81.8358,81.868,81.7794,81.8197,17009.0
2015-12-02 10:50:00,101.64,101.69,101.6,101.61,12724.0,81.8358,81.876,81.8036,81.8116,12724.0
2015-12-02 10:55:00,101.6,101.6,101.56,101.58,5119.0,81.8036,81.8036,81.7714,81.7875,5119.0
2015-12-02 11:00:00,101.55,101.57,101.39,101.44,46318.0,81.7633,81.7794,81.6345,81.6747,46318.0
2015-12-02 11:05:00,101.42,101.44,101.4,101.43,16861.0,81.6586,81.6747,81.6425,81.6667,16861.0
2015-12-02 11:10:00,101.43,101.44,101.4,101.41,9201.0,81.6667,81.6747,81.6425,81.6506,9201.0
2015-12-02 11:15:00,101.41,101.41,101.35,101.36,6570.0,81.6506,81.6506,81.6023,81.6103,6570.0
2015-12-02 11:20:00,101.37,101.38,101.34,101.36,8948.0,81.6184,81.6264,81.5942,81.6103,8948.0
2015-12-02 11:25:00,101.36,101.38,101.31,101.32,61959.0,81.6103,81.6264,81.5701,81.5781,61959.0
2015-12-02 11:30:00,101.32,101.32,101.28,101.31,13611.0,81.5781,81.5781,81.5459,81.5701,13611.0
2015-12-02 11:35:00,101.31,101.34,101.28,101.32,9834.0,81.5701,81.5942,81.5459,81.5781,9834.0
2015-12-02 11:40:00,101.33,101.33,101.23,101.23,13888.0,81.5862,81.5862,81.5057,81.5057,13888.0
2015-12-02 11:45:00,101.22,101.23,101.19,101.21,28125.0,81.4976,81.5057,81.4735,81.4896,28125.0
2015-12-02 11:50:00,101.21,101.22,101.17,101.19,54003.0,81.4896,81.4976,81.4574,81.4735,54003.0
2015-12-02 11:55:00,101.19,101.21,101.18,101.2,18197.0,81.4735,81.4896,81.4654,81.4815,18197.0
2015-12-02 12:00:00,101.18,101.23,101.18,101.23,20105.0,81.4654,81.5057,81.4654,81.5057,20105.0
2015-12-02 12:05:00,101.24,101.26,101.21,101.23,43128.0,81.5137,81.5298,81.4896,81.5057,43128.0
2015-12-02 12:10:00,101.23,101.23,101.14,101.17,37332.0,81.5057,81.5057,81.4332,81.4574,37332.0
2015-12-02 12:15:00,101.16,101.21,101.16,101.16,26014.0,81.4493,81.4896,81.4493,81.4493,26014.0
2015-12-02 12:20:00,101.16,101.18,101.13,101.17,14232.0,81.4493,81.4654,81.4251,81.4574,14232.0
2015-12-02 12:25:00,101.16,101.27,101.1,101.25,99592.0,81.4493,81.5379,81.401,81.5218,99592.0
2015-12-02 12:30:00,101.24,101.26,101.2,101.24,11964.0,81.5137,81.5298,81.4815,81.5137,11964.0
2015-12-02 12:35:00,101.23,101.31,101.22,101.3,26451.0,81.5057,81.5701,81.4976,81.562,26451.0
2015-12-02 12:40:00,101.3,101.34,101.28,101.32,5411.0,81.562,81.5942,81.5459,81.5781,5411.0
2015-12-02 12:45:00,101.32,101.32,101.23,101.24,10607.0,81.5781,81.5781,81.5057,81.5137,10607.0
2015-12-02 12:50:00,101.25,101.25,101.17,101.18,6885.0,81.5218,81.5218,81.4574,81.4654,6885.0
2015-12-02 12:55:00,101.17,101.21,101.15,101.17,16588.0,81.4574,81.4896,81.4413,81.4574,16588.0
2015-12-02 13:00:00,101.14,101.16,101.08,101.09,10741.0,81.4332,81.4493,81.3849,81.3929,10741.0
2015-12-02 13:05:00,101.07,101.15,101.07,101.14,13332.0,81.3768,81.4413,81.3768,81.4332,13332.0
2015-12-02 13:10:00,101.13,101.17,101.1,101.16,14650.0,81.4251,81.4574,81.401,81.4493,14650.0
2015-12-02 13:15:00,101.17,101.18,101.13,101.13,34503.0,81.4574,81.4654,81.4251,81.4251,34503.0
2015-12-02 13:20:00,101.13,101.19,101.13,101.18,5128.0,81.4251,81.4735,81.4251,81.4654,5128.0
2015-12-02 13:25:00,101.18,101.22,101.18,101.21,6714.0,81.4654,81.4976,81.4654,81.4896,6714.0
2015-12-02 13:30:00,101.22,101.22,101.14,101.14,15595.0,81.4976,81.4976,81.4332,81.4332,15595.0
2015-12-02 13:35:00,101.15,101.17,101.13,101.13,2968.0,81.4413,81.4574,81.4251,81.4251,2968.0
2015-12-02 13:40:00,101.13,101.13,101.07,101.07,23117.0,81.4251,81.4251,81.3768,81.3768,23117.0
2015-12-02 13:45:00,101.08,101.08,101.02,101.05,48674.0,81.3849,81.3849,81.3366,81.3607,48674.0
2015-12-02 13:50:00,101.02,101.06,100.97,101.01,24368.0,81.3366,81.3688,81.2963,81.3285,24368.0
2015-12-02 13:55:00,101.02,101.05,101.01,101.05,25452.0,81.3366,81.3607,81.3285,81.3607,25452.0
2015-12-02 14:00:00,101.04,101.04,100.9,100.93,44748.0,81.3527,81.3527,81.24,81.2641,44748.0
2015-12-02 14:05:00,100.92,100.94,100.87,100.92,11100.0,81.2561,81.2722,81.2158,81.2561,11100.0
2015-12-02 14:10:00,100.91,100.92,100.82,100.84,7668.0,81.248,81.2561,81.1756,81.1917,7668.0
2015-12-02 14:15:00,100.83,100.83,100.69,100.73,37567.0,81.1836,81.1836,81.0709,81.1031,37567.0
2015-12-02 14:20:00,100.71,100.8,100.71,100.75,6634.0,81.087,81.1594,81.087,81.1192,6634.0
2015-12-02 14:25:00,100.73,100.76,100.67,100.75,31234.0,81.1031,81.1272,81.0548,81.1192,31234.0
2015-12-02 14:30:00,100.73,100.73,100.62,100.68,30032.0,81.1031,81.1031,81.0145,81.0628,30032.0
2015-12-02 14:35:00,100.7,100.72,100.66,100.67,21235.0,81.0789,81.095,81.0467,81.0548,21235.0
2015-12-02 14:40:00,100.66,100.66,100.57,100.6,24123.0,81.0467,81.0467,80.9743,80.9984,24123.0
2015-12-02 14:45:00,100.58,100.58,100.42,100.49,30657.0,80.9823,80.9823,80.8535,80.9099,30657.0
2015-12-02 14:50:00,100.48,100.53,100.46,100.53,20928.0,80.9018,80.9421,80.8857,80.9421,20928.0
2015-12-02 14:55:00,100.52,100.53,100.38,100.39,22197.0,80.934,80.9421,80.8213,80.8293,22197.0
2015-12-02 15:00:00,100.42,100.5,100.38,100.47,24111.0,80.8535,80.9179,80.8213,80.8937,24111.0
2015-12-02 15:05:00,100.46,100.52,100.45,100.49,37296.0,80.8857,80.934,80.8776,80.9099,37296.0
2015-12-02 15:10:00,100.49,100.56,100.47,100.5,72116.0,80.9099,80.9662,80.8937,80.9179,72116.0
2015-12-02 15:15:00,100.51,100.61,100.48,100.61,42479.0,80.926,81.0065,80.9018,81.0065,42479.0
2015-12-02 15:20:00,100.61,100.69,100.58,100.68,26261.0,81.0065,81.0709,80.9823,81.0628,26261.0
2015-12-02 15:25:00,100.69,100.75,100.62,100.62,39926.0,81.0709,81.1192,81.0145,81.0145,39926.0
2015-12-02 15:30:00,100.64,100.68,100.55,100.61,34968.0,81.0306,81.0628,80.9582,81.0065,34968.0
2015-12-02 15:35:00,100.62,100.62,100.47,100.51,32449.0,81.0145,81.0145,80.8937,80.926,32449.0
2015-12-02 15:40:00,100.51,100.58,100.49,100.5,39954.0,80.926,80.9823,80.9099,80.9179,39954.0
2015-12-02 15:45:00,100.49,100.53,100.35,100.36,48738.0,80.9099,80.9421,80.7971,80.8052,48738.0
2015-12-02 15:50:00,100.35,100.45,100.32,100.44,59735.0,80.7971,80.8776,80.773,80.8696,59735.0
2015-12-02 15:55:00,100.44,100.5,100.36,100.47,89062.0,80.8696,80.9179,80.8052,80.8937,89062.0
2015-12-03 09:30:00,100.75,100.75,100.49,100.49,28131.0,81.1192,81.1192,80.9099,80.9099,28131.0
2015-12-03 09:35:00,100.56,100.67,100.47,100.48,38893.0,80.9662,81.0548,80.8937,80.9018,38893.0
2015-12-03 09:40:00,100.53,100.56,100.38,100.53,14789.0,80.9421,80.9662,80.8213,80.9421,14789.0
2015-12-03 09:45:00,100.49,100.51,100.27,100.27,21568.0,80.9099,80.926,80.7327,80.7327,21568.0
2015-12-03 09:50:00,100.27,100.41,100.21,100.4,20530.0,80.7327,80.8454,80.6844,80.8374,20530.0
2015-12-03 09:55:00,100.38,100.41,100.25,100.25,14772.0,80.8213,80.8454,80.7166,80.7166,14772.0
2015-12-03 10:00:00,100.24,100.24,100.02,100.05,25662.0,80.7086,80.7086,80.5314,80.5556,25662.0
2015-12-03 10:05:00,100.04,100.06,99.91,99.91,31942.0,80.5475,80.5636,80.4429,80.4429,31942.0
2015-12-03 10:10:00,99.92,100.06,99.9,100.06,18903.0,80.4509,80.5636,80.4348,80.5636,18903.0
2015-12-03 10:15:00,100.06,100.11,99.96,99.98,34860.0,80.5636,80.6039,80.4831,80.4992,34860.0
2015-12-03 10:20:00,99.96,99.96,99.82,99.95,28062.0,80.4831,80.4831,80.3704,80.4751,28062.0
2015-12-03 10:25:00,99.96,100.0,99.9,99.93,19148.0,80.4831,80.5153,80.4348,80.459,19148.0
2015-12-03 10:30:00,99.91,100.09,99.86,100.01,43569.0,80.4429,80.5878,80.4026,80.5234,43569.0
2015-12-03 10:35:00,99.99,99.99,99.84,99.84,17132.0,80.5073,80.5073,80.3865,80.3865,17132.0
2015-12-03 10:40:00,99.82,100.03,99.82,100.01,25833.0,80.3704,80.5395,80.3704,80.5234,25833.0
2015-12-03 10:45:00,99.99,100.12,99.95,100.1,16614.0,80.5073,80.6119,80.4751,80.5958,16614.0
2015-12-03 10:50:00,100.1,100.15,100.07,100.07,25840.0,80.5958,80.6361,80.5717,80.5717,25840.0
2015-12-03 10:55:00,100.08,100.11,100.0,100.01,19363.0,80.5797,80.6039,80.5153,80.5234,19363.0
2015-12-03 11:00:00,100.01,100.1,99.96,100.06,63386.0,80.5234,80.5958,80.4831,80.5636,63386.0
2015-12-03 11:05:00,100.08,100.18,100.01,100.15,14181.0,80.5797,80.6603,80.5234,80.6361,14181.0
2015-12-03 11:10:00,100.17,100.22,100.13,100.21,15493.0,80.6522,80.6925,80.62,80.6844,15493.0
2015-12-03 11:15:00,100.24,100.24,100.15,100.18,16050.0,80.7086,80.7086,80.6361,80.6603,16050.0
2015-12-03 11:20:00,100.19,100.21,100.11,100.12,102611.0,80.6683,80.6844,80.6039,80.6119,102611.0
2015-12-03 11:25:00,100.12,100.21,100.09,100.2,60478.0,80.6119,80.6844,80.5878,80.6764,60478.0
2015-12-03 11:30:00,100.19,100.2,100.04,100.04,17198.0,80.6683,80.6764,80.5475,80.5475,17198.0
2015-12-03 11:35:00,100.05,100.08,99.98,100.04,69423.0,80.5556,80.5797,80.4992,80.5475,69423.0
2015-12-03 11:40:00,100.05,100.08,99.99,99.99,11861.0,80.5556,80.5797,80.5073,80.5073,11861.0
2015-12-03 11:45:00,99.98,100.01,99.91,99.99,51512.0,80.4992,80.5234,80.4429,80.5073,51512.0
2015-12-03 11:50:00,99.99,100.04,99.98,100.03,4102.0,80.5073,80.5475,80.4992,80.5395,4102.0
2015-12-03 11:55:00,100.02,100.07,100.0,100.03,20733.0,80.5314,80.5717,80.5153,80.5395,20733.0
2015-12-03 12:00:00,100.04,100.06,99.95,99.96,29624.0,80.5475,80.5636,80.4751,80.4831,29624.0
2015-12-03 12:05:00,99.96,100.02,99.88,99.89,19485.0,80.4831,80.5314,80.4187,80.4268,19485.0
2015-12-03 12:10:00,99.89,99.9,99.76,99.79,20586.0,80.4268,80.4348,80.3221,80.3462,20586.0
2015-12-03 12:15:00,99.79,99.85,99.77,99.81,5221.0,80.3462,80.3946,80.3301,80.3623,5221.0
2015-12-03 12:20:00,99.77,99.8,99.66,99.66,14020.0,80.3301,80.3543,80.2416,80.2416,14020.0
2015-12-03 12:25:00,99.66,99.68,99.52,99.61,19949.0,80.2416,80.2577,80.1289,80.2013,19949.0
2015-12-03 12:30:00,99.61,99.61,99.53,99.57,9801.0,80.2013,80.2013,80.1369,80.1691,9801.0
2015-12-03 12:35:00,99.58,99.68,99.57,99.65,11096.0,80.1772,80.2577,80.1691,80.2335,11096.0
2015-12-03 12:40:00,99.67,99.73,99.66,99.73,18337.0,80.2496,80.2979,80.2416,80.2979,18337.0
2015-12-03 12:45:00,99.75,99.81,99.72,99.74,60844.0,80.314,80.3623,80.2899,80.306,60844.0
2015-12-03 12:50:00,99.76,99.81,99.72,99.79,12200.0,80.3221,80.3623,80.2899,80.3462,12200.0
2015-12-03 12:55:00,99.78,99.79,99.63,99.63,11020.0,80.3382,80.3462,80.2174,80.2174,11020.0
2015-12-03 13:00:00,99.62,99.63,99.56,99.59,16726.0,80.2094,80.2174,80.1611,80.1852,16726.0
2015-12-03 13:05:00,99.61,99.67,99.6,99.66,31126.0,80.2013,80.2496,80.1933,80.2416,31126.0
2015-12-03 13:10:00,99.65,99.7,99.63,99.63,36920.0,80.2335,80.2738,80.2174,80.2174,36920.0
2015-12-03 13:15:00,99.62,99.71,99.62,99.7,11198.0,80.2094,80.2818,80.2094,80.2738,11198.0
2015-12-03 13:20:00,99.72,99.81,99.67,99.81,8992.0,80.2899,80.3623,80.2496,80.3623,8992.0
2015-12-03 13:25:00,99.8,99.85,99.77,99.81,19611.0,80.3543,80.3946,80.3301,80.3623,19611.0
2015-12-03 13:30:00,99.81,99.82,99.7,99.74,9857.0,80.3623,80.3704,80.2738,80.306,9857.0
2015-12-03 13:35:00,99.74,99.76,99.66,99.68,14263.0,80.306,80.3221,80.2416,80.2577,14263.0
2015-12-03 13:40:00,99.67,99.7,99.63,99.68,27989.0,80.2496,80.2738,80.2174,80.2577,27989.0
2015-12-03 13:45:00,99.68,99.68,99.44,99.44,19728.0,80.2577,80.2577,80.0644,80.0644,19728.0
2015-12-03 13:50:00,99.45,99.45,99.37,99.39,14333.0,80.0725,80.0725,80.0081,80.0242,14333.0
2015-12-03 13:55:00,99.39,99.39,99.3,99.31,51203.0,80.0242,80.0242,79.9517,79.9598,51203.0
2015-12-03 14:00:00,99.31,99.33,99.2,99.22,48377.0,79.9598,79.9759,79.8712,79.8873,48377.0
2015-12-03 14:05:00,99.22,99.26,99.16,99.24,29348.0,79.8873,79.9195,79.839,79.9034,29348.0
2015-12-03 14:10:00,99.24,99.32,99.24,99.31,60305.0,79.9034,79.9678,79.9034,79.9598,60305.0
2015-12-03 14:15:00,99.27,99.32,99.25,99.25,34192.0,79.9276,79.9678,79.9115,79.9115,34192.0
2015-12-03 14:20:00,99.26,99.27,99.07,99.07,29721.0,79.9195,79.9276,79.7665,79.7665,29721.0
2015-12-03 14:25:00,99.07,99.13,99.0,99.03,42815.0,79.7665,79.8148,79.7102,79.7343,42815.0
2015-12-03 14:30:00,99.03,99.04,98.88,98.94,178800.0,79.7343,79.7424,79.6136,79.6619,178800.0
2015-12-03 14:35:00,98.92,99.0,98.9,98.95,23061.0,79.6458,79.7102,79.6297,79.6699,23061.0
2015-12-03 14:40:00,98.95,98.97,98.75,98.88,230781.0,79.6699,79.686,79.5089,79.6136,230781.0
2015-12-03 14:45:00,98.88,98.91,98.79,98.9,44628.0,79.6136,79.6377,79.5411,79.6297,44628.0
2015-12-03 14:50:00,98.92,98.99,98.92,98.97,25132.0,79.6458,79.7021,79.6458,79.686,25132.0
2015-12-03 14:55:00,98.98,99.09,98.97,99.09,269950.0,79.6941,79.7826,79.686,79.7826,269950.0
2015-12-03 15:00:00,99.08,99.11,99.02,99.09,48179.0,79.7746,79.7987,79.7263,79.7826,48179.0
2015-12-03 15:05:00,99.08,99.1,98.96,98.96,106897.0,79.7746,79.7907,79.678,79.678,106897.0
2015-12-03 15:10:00,98.96,99.02,98.89,98.92,142018.0,79.678,79.7263,79.6216,79.6458,142018.0
2015-12-03 15:15:00,98.92,98.93,98.85,98.86,46136.0,79.6458,79.6538,79.5894,79.5975,46136.0
2015-12-03 15:20:00,98.85,99.01,98.82,99.01,105664.0,79.5894,79.7182,79.5652,79.7182,105664.0
2015-12-03 15:25:00,99.01,99.01,98.83,98.87,179566.0,79.7182,79.7182,79.5733,79.6055,179566.0
2015-12-03 15:30:00,98.87,98.88,98.72,98.84,147565.0,79.6055,79.6136,79.4847,79.5813,147565.0
2015-12-03 15:35:00,98.84,99.08,98.8,99.07,105608.0,79.5813,79.7746,79.5491,79.7665,105608.0
2015-12-03 15:40:00,99.07,99.07,98.93,98.98,191073.0,79.7665,79.7665,79.6538,79.6941,191073.0
2015-12-03 15:45:00,98.97,99.05,98.89,99.04,343756.0,79.686,79.7504,79.6216,79.7424,343756.0
2015-12-03 15:50:00,99.04,99.17,98.99,99.13,98942.0,79.7424,79.847,79.7021,79.8148,98942.0
2015-12-03 15:55:00,99.13,99.13,99.0,99.08,230179.0,79.8148,79.8148,79.7102,79.7746,230179.0
2015-12-04 09:30:00,99.28,99.46,99.22,99.33,145688.0,79.9356,80.0805,79.8873,79.9759,145688.0
2015-12-04 09:35:00,99.34,99.35,99.1,99.18,36962.0,79.9839,79.992,79.7907,79.8551,36962.0
2015-12-04 09:40:00,99.21,99.57,99.18,99.56,74157.0,79.8793,80.1691,79.8551,80.1611,74157.0
2015-12-04 09:45:00,99.59,99.78,99.55,99.75,50131.0,80.1852,80.3382,80.153,80.314,50131.0
2015-12-04 09:50:00,99.76,99.84,99.74,99.79,34404.0,80.3221,80.3865,80.306,80.3462,34404.0
2015-12-04 09:55:00,99.81,99.84,99.61,99.62,49086.0,80.3623,80.3865,80.2013,80.2094,49086.0
2015-12-04 10:00:00,99.63,99.74,99.55,99.65,56123.0,80.2174,80.306,80.153,80.2335,56123.0
2015-12-04 10:05:00,99.65,99.66,99.51,99.53,31575.0,80.2335,80.2416,80.1208,80.1369,31575.0
2015-12-04 10:10:00,99.55,99.69,99.52,99.69,215944.0,80.153,80.2657,80.1289,80.2657,215944.0
2015-12-04 10:15:00,99.69,99.77,99.62,99.74,154096.0,80.2657,80.3301,80.2094,80.306,154096.0
2015-12-04 10:20:00,99.75,99.83,99.75,99.83,80521.0,80.314,80.3785,80.314,80.3785,80521.0
2015-12-04 10:25:00,99.84,99.93,99.84,99.86,66424.0,80.3865,80.459,80.3865,80.4026,66424.0
2015-12-04 10:30:00,99.89,99.9,99.81,99.9,13707.0,80.4268,80.4348,80.3623,80.4348,13707.0
2015-12-04 10:35:00,99.92,100.1,99.92,100.08,56152.0,80.4509,80.5958,80.4509,80.5797,56152.0
2015-12-04 10:40:00,100.06,100.08,99.96,100.01,26285.0,80.5636,80.5797,80.4831,80.5234,26285.0
2015-12-04 10:45:00,100.01,100.09,100.0,100.09,33578.0,80.5234,80.5878,80.5153,80.5878,33578.0
2015-12-04 10:50:00,100.1,100.15,100.08,100.11,22588.0,80.5958,80.6361,80.5797,80.6039,22588.0
2015-12-04 10:55:00,100.12,100.22,100.12,100.2,35271.0,80.6119,80.6925,80.6119,80.6764,35271.0
2015-12-04 11:00:00,100.2,100.25,100.16,100.18,36787.0,80.6764,80.7166,80.6442,80.6603,36787.0
2015-12-04 11:05:00,100.19,100.28,100.18,100.21,86109.0,80.6683,80.7408,80.6603,80.6844,86109.0
2015-12-04 11:10:00,100.2,100.27,100.14,100.15,38032.0,80.6764,80.7327,80.628,80.6361,38032.0
2015-12-04 11:15:00,100.15,100.17,100.09,100.15,24621.0,80.6361,80.6522,80.5878,80.6361,24621.0
2015-12-04 11:20:00,100.15,100.21,100.1,100.21,22193.0,80.6361,80.6844,80.5958,80.6844,22193.0
2015-12-04 11:25:00,100.2,100.21,99.95,99.96,34523.0,80.6764,80.6844,80.4751,80.4831,34523.0
2015-12-04 11:30:00,99.95,100.01,99.95,100.01,11677.0,80.4751,80.5234,80.4751,80.5234,11677.0
2015-12-04 11:35:00,100.04,100.09,100.02,100.05,22416.0,80.5475,80.5878,80.5314,80.5556,22416.0
2015-12-04 11:40:00,100.06,100.06,99.9,99.92,25900.0,80.5636,80.5636,80.4348,80.4509,25900.0
2015-12-04 11:45:00,99.93,99.95,99.82,99.82,19302.0,80.459,80.4751,80.3704,80.3704,19302.0
2015-12-04 11:50:00,99.83,99.88,99.81,99.81,22181.0,80.3785,80.4187,80.3623,80.3623,22181.0
2015-12-04 11:55:00,99.8,99.91,99.78,99.85,74400.0,80.3543,80.4429,80.3382,80.3946,74400.0
2015-12-04 12:00:00,99.84,99.84,99.74,99.74,38590.0,80.3865,80.3865,80.306,80.306,38590.0
2015-12-04 12:05:00,99.76,99.89,99.76,99.88,21680.0,80.3221,80.4268,80.3221,80.4187,21680.0
2015-12-04 12:10:00,99.89,99.96,99.88,99.93,14224.0,80.4268,80.4831,80.4187,80.459,14224.0
2015-12-04 12:15:00,99.92,99.93,99.82,99.83,42432.0,80.4509,80.459,80.3704,80.3785,42432.0
2015-12-04 12:20:00,99.84,99.89,99.81,99.88,16945.0,80.3865,80.4268,80.3623,80.4187,16945.0
2015-12-04 12:25:00,99.89,99.94,99.79,99.8,41137.0,80.4268,80.467,80.3462,80.3543,41137.0
2015-12-04 12:30:00,99.83,100.12,99.83,100.12,47923.0,80.3785,80.6119,80.3785,80.6119,47923.0
2015-12-04 12:35:00,100.12,100.19,100.1,100.17,29623.0,80.6119,80.6683,80.5958,80.6522,29623.0
2015-12-04 12:40:00,100.19,100.33,100.18,100.27,33075.0,80.6683,80.781,80.6603,80.7327,33075.0
2015-12-04 12:45:00,100.26,100.29,100.21,100.26,36902.0,80.7247,80.7488,80.6844,80.7247,36902.0
2015-12-04 12:50:00,100.28,100.33,100.21,100.23,27118.0,80.7408,80.781,80.6844,80.7005,27118.0
2015-12-04 12:55:00,100.23,100.42,100.22,100.41,18766.0,80.7005,80.8535,80.6925,80.8454,18766.0
2015-12-04 13:00:00,100.41,100.5,100.38,100.49,22344.0,80.8454,80.9179,80.8213,80.9099,22344.0
2015-12-04 13:05:00,100.49,100.6,100.47,100.6,14500.0,80.9099,80.9984,80.8937,80.9984,14500.0
2015-12-04 13:10:00,100.59,100.67,100.51,100.57,28198.0,80.9904,81.0548,80.926,80.9743,28198.0
2015-12-04 13:15:00,100.6,100.66,100.59,100.6,233195.0,80.9984,81.0467,80.9904,80.9984,233195.0
2015-12-04 13:20:00,100.62,100.65,100.52,100.52,13093.0,81.0145,81.0387,80.934,80.934,13093.0
2015-12-04 13:25:00,100.53,100.56,100.51,100.56,8612.0,80.9421,80.9662,80.926,80.9662,8612.0
2015-12-04 13:30:00,100.57,100.57,100.5,100.5,16107.0,80.9743,80.9743,80.9179,80.9179,16107.0
2015-12-04 13:35:00,100.49,100.53,100.48,100.51,18633.0,80.9099,80.9421,80.9018,80.926,18633.0
2015-12-04 13:40:00,100.52,100.54,100.47,100.54,46250.0,80.934,80.9501,80.8937,80.9501,46250.0
2015-12-04 13:45:00,100.53,100.53,100.42,100.5,33518.0,80.9421,80.9421,80.8535,80.9179,33518.0
2015-12-04 13:50:00,100.49,100.6,100.49,100.6,24913.0,80.9099,80.9984,80.9099,80.9984,24913.0
2015-12-04 13:55:00,100.62,100.63,100.57,100.58,11513.0,81.0145,81.0226,80.9743,80.9823,11513.0
2015-12-04 14:00:00,100.58,100.61,100.53,100.6,18306.0,80.9823,81.0065,80.9421,80.9984,18306.0
2015-12-04 14:05:00,100.6,100.63,100.57,100.59,14392.0,80.9984,81.0226,80.9743,80.9904,14392.0
2015-12-04 14:10:00,100.57,100.58,100.51,100.54,6737.0,80.9743,80.9823,80.926,80.9501,6737.0
2015-12-04 14:15:00,100.51,100.52,100.39,100.39,26500.0,80.926,80.934,80.8293,80.8293,26500.0
2015-12-04 14:20:00,100.42,100.47,100.41,100.44,22534.0,80.8535,80.8937,80.8454,80.8696,22534.0
2015-12-04 14:25:00,100.44,100.56,100.42,100.56,25272.0,80.8696,80.9662,80.8535,80.9662,25272.0
2015-12-04 14:30:00,100.56,100.58,100.51,100.55,19896.0,80.9662,80.9823,80.926,80.9582,19896.0
2015-12-04 14:35:00,100.55,100.63,100.54,100.59,19058.0,80.9582,81.0226,80.9501,80.9904,19058.0
2015-12-04 14:40:00,100.59,100.67,100.57,100.67,20512.0,80.9904,81.0548,80.9743,81.0548,20512.0
2015-12-04 14:45:00,100.67,100.75,100.66,100.73,49286.0,81.0548,81.1192,81.0467,81.1031,49286.0
2015-12-04 14:50:00,100.72,100.79,100.71,100.79,58566.0,81.095,81.1514,81.087,81.1514,58566.0
2015-12-04 14:55:00,100.79,100.82,100.77,100.8,23640.0,81.1514,81.1756,81.1353,81.1594,23640.0
2015-12-04 15:00:00,100.81,100.82,100.7,100.74,30929.0,81.1675,81.1756,81.0789,81.1111,30929.0
2015-12-04 15:05:00,100.74,100.88,100.73,100.88,25154.0,81.1111,81.2239,81.1031,81.2239,25154.0
2015-12-04 15:10:00,100.85,100.87,100.81,100.83,103173.0,81.1997,81.2158,81.1675,81.1836,103173.0
2015-12-04 15:15:00,100.83,100.83,100.75,100.76,24179.0,81.1836,81.1836,81.1192,81.1272,24179.0
2015-12-04 15:20:00,100.75,100.79,100.66,100.66,37289.0,81.1192,81.1514,81.0467,81.0467,37289.0
2015-12-04 15:25:00,100.66,100.72,100.63,100.69,77737.0,81.0467,81.095,81.0226,81.0709,77737.0
2015-12-04 15:30:00,100.71,100.71,100.58,100.63,36234.0,81.087,81.087,80.9823,81.0226,36234.0
2015-12-04 15:35:00,100.64,100.65,100.53,100.62,155531.0,81.0306,81.0387,80.9421,81.0145,155531.0
2015-12-04 15:40:00,100.61,100.73,100.59,100.72,79312.0,81.0065,81.1031,80.9904,81.095,79312.0
2015-12-04 15:45:00,100.73,100.73,100.65,100.67,40810.0,81.1031,81.1031,81.0387,81.0548,40810.0
2015-12-04 15:50:00,100.68,100.71,100.66,100.69,58732.0,81.0628,81.087,81.0467,81.0709,58732.0
2015-12-04 15:55:00,100.69,100.74,100.69,100.73,110867.0,81.0709,81.1111,81.0709,81.1031,110867.0
2015-12-07 09:30:00,100.32,100.32,100.05,100.08,46104.0,80.773,80.773,80.5556,80.5797,46104.0
2015-12-07 09:35:00,100.05,100.14,100.01,100.13,12848.0,80.5556,80.628,80.5234,80.62,12848.0
2015-12-07 09:40:00,100.1,100.18,100.02,100.06,27930.0,80.5958,80.6603,80.5314,80.5636,27930.0
2015-12-07 09:45:00,100.11,100.19,100.09,100.09,9689.0,80.6039,80.6683,80.5878,80.5878,9689.0
2015-12-07 09:50:00,100.08,100.1,100.01,100.05,15124.0,80.5797,80.5958,80.5234,80.5556,15124.0
2015-12-07 09:55:00,100.02,100.09,100.0,100.0,19859.0,80.5314,80.5878,80.5153,80.5153,19859.0
2015-12-07 10:00:00,99.99,100.02,99.82,99.88,28220.0,80.5073,80.5314,80.3704,80.4187,28220.0
2015-12-07 10:05:00,99.88,99.93,99.81,99.9,18020.0,80.4187,80.459,80.3623,80.4348,18020.0
2015-12-07 10:10:00,99.9,99.97,99.89,99.91,35676.0,80.4348,80.4912,80.4268,80.4429,35676.0
2015-12-07 10:15:00,99.88,99.98,99.88,99.95,16414.0,80.4187,80.4992,80.4187,80.4751,16414.0
2015-12-07 10:20:00,99.91,99.91,99.83,99.89,112043.0,80.4429,80.4429,80.3785,80.4268,112043.0
2015-12-07 10:25:00,99.87,99.88,99.71,99.76,22359.0,80.4107,80.4187,80.2818,80.3221,22359.0
2015-12-07 10:30:00,99.77,99.77,99.57,99.58,26617.0,80.3301,80.3301,80.1691,80.1772,26617.0
2015-12-07 10:35:00,99.58,99.66,99.55,99.64,26871.0,80.1772,80.2416,80.153,80.2255,26871.0
2015-12-07 10:40:00,99.63,99.63,99.5,99.51,14700.0,80.2174,80.2174,80.1127,80.1208,14700.0
2015-12-07 10:45:00,99.51,99.52,99.36,99.36,38691.0,80.1208,80.1289,80.0,80.0,38691.0
2015-12-07 10:50:00,99.42,99.51,99.39,99.49,28947.0,80.0483,80.1208,80.0242,80.1047,28947.0
2015-12-07 10:55:00,99.47,99.55,99.44,99.55,35012.0,80.0886,80.153,80.0644,80.153,35012.0
2015-12-07 11:00:00,99.54,99.54,99.44,99.45,85325.0,80.145,80.145,80.0644,80.0725,85325.0
2015-12-07 11:05:00,99.45,99.56,99.42,99.56,22335.0,80.0725,80.1611,80.0483,80.1611,22335.0
2015-12-07 11:10:00,99.54,99.55,99.45,99.47,63172.0,80.145,80.153,80.0725,80.0886,63172.0
2015-12-07 11:15:00,99.45,99.46,99.38,99.45,28012.0,80.0725,80.0805,80.0161,80.0725,28012.0
2015-12-07 11:20:00,99.45,99.47,99.35,99.4,10867.0,80.0725,80.0886,79.992,80.0322,10867.0
2015-12-07 11:25:00,99.38,99.4,99.27,99.31,15838.0,80.0161,80.0322,79.9276,79.9598,15838.0
2015-12-07 11:30:00,99.32,99.47,99.32,99.45,27063.0,79.9678,80.0886,79.9678,80.0725,27063.0
2015-12-07 11:35:00,99.47,99.55,99.43,99.54,34326.0,80.0886,80.153,80.0564,80.145,34326.0
2015-12-07 11:40:00,99.57,99.6,99.54,99.56,12187.0,80.1691,80.1933,80.145,80.1611,12187.0
2015-12-07 11:45:00,99.56,99.57,99.47,99.53,11424.0,80.1611,80.1691,80.0886,80.1369,11424.0
2015-12-07 11:50:00,99.52,99.68,99.52,99.65,21204.0,80.1289,80.2577,80.1289,80.2335,21204.0
2015-12-07 11:55:00,99.65,99.75,99.62,99.72,104628.0,80.2335,80.314,80.2094,80.2899,104628.0
2015-12-07 12:00:00,99.7,99.7,99.64,99.68,30152.0,80.2738,80.2738,80.2255,80.2577,30152.0
2015-12-07 12:05:00,99.68,99.69,99.57,99.57,34413.0,80.2577,80.2657,80.1691,80.1691,34413.0
2015-12-07 12:10:00,99.57,99.66,99.56,99.65,8433.0,80.1691,80.2416,80.1611,80.2335,8433.0
2015-12-07 12:15:00,99.62,99.7,99.62,99.66,23883.0,80.2094,80.2738,80.2094,80.2416,23883.0
2015-12-07 12:20:00,99.66,99.67,99.56,99.59,9669.0,80.2416,80.2496,80.1611,80.1852,9669.0
2015-12-07 12:25:00,99.59,99.61,99.56,99.59,5943.0,80.1852,80.2013,80.1611,80.1852,5943.0
2015-12-07 12:30:00,99.58,99.58,99.51,99.52,5934.0,80.1772,80.1772,80.1208,80.1289,5934.0
2015-12-07 12:35:00,99.52,99.53,99.48,99.51,17501.0,80.1289,80.1369,80.0966,80.1208,17501.0
2015-12-07 12:40:00,99.5,99.5,99.45,99.46,9977.0,80.1127,80.1127,80.0725,80.0805,9977.0
2015-12-07 12:45:00,99.44,99.5,99.43,99.47,20225.0,80.0644,80.1127,80.0564,80.0886,20225.0
2015-12-07 12:50:00,99.45,99.5,99.38,99.39,17441.0,80.0725,80.1127,80.0161,80.0242,17441.0
2015-12-07 12:55:00,99.38,99.44,99.32,99.42,36714.0,80.0161,80.0644,79.9678,80.0483,36714.0
2015-12-07 13:00:00,99.42,99.43,99.33,99.34,23158.0,80.0483,80.0564,79.9759,79.9839,23158.0
2015-12-07 13:05:00,99.34,99.61,99.32,99.59,263251.0,79.9839,80.2013,79.9678,80.1852,263251.0
2015-12-07 13:10:00,99.58,99.61,99.37,99.38,17749.0,80.1772,80.2013,80.0081,80.0161,17749.0
2015-12-07 13:15:00,99.38,99.54,99.38,99.54,6490.0,80.0161,80.145,80.0161,80.145,6490.0
2015-12-07 13:20:00,99.53,99.53,99.46,99.52,23356.0,80.1369,80.1369,80.0805,80.1289,23356.0
2015-12-07 13:25:00,99.53,99.62,99.48,99.57,15196.0,80.1369,80.2094,80.0966,80.1691,15196.0
2015-12-07 13:30:00,99.57,99.6,99.5,99.51,33637.0,80.1691,80.1933,80.1127,80.1208,33637.0
2015-12-07 13:35:00,99.52,99.57,99.52,99.54,13621.0,80.1289,80.1691,80.1289,80.145,13621.0
2015-12-07 13:40:00,99.54,99.54,99.39,99.43,24946.0,80.145,80.145,80.0242,80.0564,24946.0
2015-12-07 13:45:00,99.41,99.42,99.38,99.4,13737.0,80.0403,80.0483,80.0161,80.0322,13737.0
2015-12-07 13:50:00,99.38,99.47,99.37,99.42,10145.0,80.0161,80.0886,80.0081,80.0483,10145.0
2015-12-07 13:55:00,99.41,99.56,99.38,99.56,31394.0,80.0403,80.1611,80.0161,80.1611,31394.0
2015-12-07 14:00:00,99.56,99.64,99.52,99.61,54164.0,80.1611,80.2255,80.1289,80.2013,54164.0
2015-12-07 14:05:00,99.64,99.72,99.64,99.68,14010.0,80.2255,80.2899,80.2255,80.2577,14010.0
2015-12-07 14:10:00,99.69,99.69,99.62,99.64,12325.0,80.2657,80.2657,80.2094,80.2255,12325.0
2015-12-07 14:15:00,99.63,99.65,99.58,99.58,28729.0,80.2174,80.2335,80.1772,80.1772,28729.0
2015-12-07 14:20:00,99.58,99.64,99.56,99.57,31160.0,80.1772,80.2255,80.1611,80.1691,31160.0
2015-12-07 14:25:00,99.56,99.65,99.55,99.64,17760.0,80.1611,80.2335,80.153,80.2255,17760.0
2015-12-07 14:30:00,99.66,99.71,99.49,99.5,23695.0,80.2416,80.2818,80.1047,80.1127,23695.0
2015-12-07 14:35:00,99.52,99.6,99.52,99.58,50334.0,80.1289,80.1933,80.1289,80.1772,50334.0
2015-12-07 14:40:00,99.57,99.57,99.45,99.45,16560.0,80.1691,80.1691,80.0725,80.0725,16560.0
2015-12-07 14:45:00,99.45,99.5,99.45,99.47,27831.0,80.0725,80.1127,80.0725,80.0886,27831.0
2015-12-07 14:50:00,99.48,99.56,99.47,99.56,18405.0,80.0966,80.1611,80.0886,80.1611,18405.0
2015-12-07 14:55:00,99.56,99.56,99.45,99.46,27646.0,80.1611,80.1611,80.0725,80.0805,27646.0
2015-12-07 15:00:00,99.45,99.45,99.38,99.4,25811.0,80.0725,80.0725,80.0161,80.0322,25811.0
2015-12-07 15:05:00,99.4,99.49,99.35,99.43,48530.0,80.0322,80.1047,79.992,80.0564,48530.0
2015-12-07 15:10:00,99.44,99.44,99.35,99.37,62011.0,80.0644,80.0644,79.992,80.0081,62011.0
2015-12-07 15:15:00,99.38,99.5,99.34,99.5,37969.0,80.0161,80.1127,79.9839,80.1127,37969.0
2015-12-07 15:20:00,99.49,99.58,99.45,99.56,54203.0,80.1047,80.1772,80.0725,80.1611,54203.0
2015-12-07 15:25:00,99.57,99.58,99.51,99.55,39222.0,80.1691,80.1772,80.1208,80.153,39222.0
2015-12-07 15:30:00,99.55,99.61,99.54,99.55,50784.0,80.153,80.2013,80.145,80.153,50784.0
2015-12-07 15:35:00,99.55,99.57,99.51,99.56,157515.0,80.153,80.1691,80.1208,80.1611,157515.0
2015-12-07 15:40:00,99.55,99.67,99.55,99.66,183305.0,80.153,80.2496,80.153,80.2416,183305.0
2015-12-07 15:45:00,99.67,99.83,99.67,99.82,47253.0,80.2496,80.3785,80.2496,80.3704,47253.0
2015-12-07 15:50:00,99.81,99.88,99.78,99.88,96384.0,80.3623,80.4187,80.3382,80.4187,96384.0
2015-12-07 15:55:00,99.87,99.87,99.75,99.79,92447.0,80.4107,80.4107,80.314,80.3462,92447.0
2015-12-08 09:30:00,98.74,98.94,98.51,98.54,57521.0,79.5008,79.6619,79.3156,79.3398,57521.0
2015-12-08 09:35:00,98.51,98.57,98.45,98.56,48308.0,79.3156,79.364,79.2673,79.3559,48308.0
2015-12-08 09:40:00,98.54,98.8,98.49,98.8,58950.0,79.3398,79.5491,79.2995,79.5491,58950.0
2015-12-08 09:45:00,98.83,98.99,98.79,98.92,23494.0,79.5733,79.7021,79.5411,79.6458,23494.0
2015-12-08 09:50:00,98.92,98.96,98.8,98.89,43606.0,79.6458,79.678,79.5491,79.6216,43606.0
2015-12-08 09:55:00,98.91,98.91,98.63,98.63,16331.0,79.6377,79.6377,79.4123,79.4123,16331.0
2015-12-08 10:00:00,98.65,98.91,98.64,98.79,18641.0,79.4284,79.6377,79.4203,79.5411,18641.0
2015-12-08 10:05:00,98.79,98.85,98.73,98.8,33159.0,79.5411,79.5894,79.4928,79.5491,33159.0
2015-12-08 10:10:00,98.74,98.79,98.69,98.77,11820.0,79.5008,79.5411,79.4606,79.525,11820.0
2015-12-08 10:15:00,98.77,98.86,98.56,98.56,30304.0,79.525,79.5975,79.3559,79.3559,30304.0
2015-12-08 10:20:00,98.56,98.56,98.44,98.5,17793.0,79.3559,79.3559,79.2593,79.3076,17793.0
2015-12-08 10:25:00,98.5,98.54,98.44,98.46,33574.0,79.3076,79.3398,79.2593,79.2754,33574.0
2015-12-08 10:30:00,98.43,98.74,98.38,98.69,41143.0,79.2512,79.5008,79.211,79.4606,41143.0
2015-12-08 10:35:00,98.71,98.79,98.69,98.76,5392.0,79.4767,79.5411,79.4606,79.5169,5392.0
2015-12-08 10:40:00,98.76,98.96,98.76,98.91,12484.0,79.5169,79.678,79.5169,79.6377,12484.0
2015-12-08 10:45:00,98.93,99.0,98.89,98.93,17068.0,79.6538,79.7102,79.6216,79.6538,17068.0
2015-12-08 10:50:00,98.96,99.05,98.89,98.99,10563.0,79.678,79.7504,79.6216,79.7021,10563.0
2015-12-08 10:55:00,98.96,99.09,98.93,99.09,52257.0,79.678,79.7826,79.6538,79.7826,52257.0
2015-12-08 11:00:00,99.09,99.42,99.07,99.42,51221.0,79.7826,80.0483,79.7665,80.0483,51221.0
2015-12-08 11:05:00,99.43,99.43,99.32,99.34,37106.0,80.0564,80.0564,79.9678,79.9839,37106.0
2015-12-08 11:10:00,99.34,99.35,99.19,99.23,17647.0,79.9839,79.992,79.8632,79.8954,17647.0
2015-12-08 11:15:00,99.22,99.23,99.12,99.22,13040.0,79.8873,79.8954,79.8068,79.8873,13040.0
2015-12-08 11:20:00,99.28,99.32,99.12,99.14,33372.0,79.9356,79.9678,79.8068,79.8229,33372.0
2015-12-08 11:25:00,99.14,99.14,99.01,99.01,12755.0,79.8229,79.8229,79.7182,79.7182,12755.0
2015-12-08 11:30:00,99.02,99.03,98.89,98.91,40197.0,79.7263,79.7343,79.6216,79.6377,40197.0
2015-12-08 11:35:00,98.92,98.98,98.87,98.88,15488.0,79.6458,79.6941,79.6055,79.6136,15488.0
2015-12-08 11:40:00,98.87,98.98,98.87,98.95,11532.0,79.6055,79.6941,79.6055,79.6699,11532.0
2015-12-08 11:45:00,98.94,98.95,98.88,98.91,49320.0,79.6619,79.6699,79.6136,79.6377,49320.0
2015-12-08 11:50:00,98.9,98.95,98.79,98.94,24516.0,79.6297,79.6699,79.5411,79.6619,24516.0
2015-12-08 11:55:00,98.94,98.99,98.89,98.95,119947.0,79.6619,79.7021,79.6216,79.6699,119947.0
2015-12-08 12:00:00,98.96,98.96,98.82,98.83,11768.0,79.678,79.678,79.5652,79.5733,11768.0
2015-12-08 12:05:00,98.78,98.9,98.78,98.88,7615.0,79.533,79.6297,79.533,79.6136,7615.0
2015-12-08 12:10:00,98.87,98.87,98.79,98.8,7210.0,79.6055,79.6055,79.5411,79.5491,7210.0
2015-12-08 12:15:00,98.77,98.78,98.67,98.7,8603.0,79.525,79.533,79.4445,79.4686,8603.0
2015-12-08 12:20:00,98.72,98.77,98.69,98.74,17783.0,79.4847,79.525,79.4606,79.5008,17783.0
2015-12-08 12:25:00,98.78,98.84,98.77,98.79,17475.0,79.533,79.5813,79.525,79.5411,17475.0
2015-12-08 12:30:00,98.72,98.76,98.71,98.75,6941.0,79.4847,79.5169,79.4767,79.5089,6941.0
2015-12-08 12:35:00,98.73,98.8,98.73,98.78,31785.0,79.4928,79.5491,79.4928,79.533,31785.0
2015-12-08 12:40:00,98.78,98.84,98.75,98.84,26823.0,79.533,79.5813,79.5089,79.5813,26823.0
2015-12-08 12:45:00,98.84,98.84,98.7,98.74,6810.0,79.5813,79.5813,79.4686,79.5008,6810.0
2015-12-08 12:50:00,98.74,98.82,98.73,98.81,18835.0,79.5008,79.5652,79.4928,79.5572,18835.0
2015-12-08 12:55:00,98.8,98.88,98.79,98.87,14101.0,79.5491,79.6136,79.5411,79.6055,14101.0
2015-12-08 13:00:00,98.87,98.91,98.82,98.88,14653.0,79.6055,79.6377,79.5652,79.6136,14653.0
2015-12-08 13:05:00,98.88,98.89,98.81,98.86,6176.0,79.6136,79.6216,79.5572,79.5975,6176.0
2015-12-08 13:10:00,98.84,98.91,98.79,98.84,43163.0,79.5813,79.6377,79.5411,79.5813,43163.0
2015-12-08 13:15:00,98.82,98.84,98.7,98.7,15170.0,79.5652,79.5813,79.4686,79.4686,15170.0
2015-12-08 13:20:00,98.67,98.71,98.6,98.61,27581.0,79.4445,79.4767,79.3881,79.3962,27581.0
2015-12-08 13:25:00,98.6,98.72,98.6,98.7,20208.0,79.3881,79.4847,79.3881,79.4686,20208.0
2015-12-08 13:30:00,98.76,98.86,98.76,98.84,13487.0,79.5169,79.5975,79.5169,79.5813,13487.0
2015-12-08 13:35:00,98.87,98.9,98.84,98.84,5177.0,79.6055,79.6297,79.5813,79.5813,5177.0
2015-12-08 13:40:00,98.83,98.86,98.79,98.85,9890.0,79.5733,79.5975,79.5411,79.5894,9890.0
2015-12-08 13:45:00,98.84,98.87,98.78,98.79,85764.0,79.5813,79.6055,79.533,79.5411,85764.0
2015-12-08 13:50:00,98.78,98.89,98.75,98.88,35827.0,79.533,79.6216,79.5089,79.6136,35827.0
2015-12-08 13:55:00,98.89,98.89,98.84,98.87,12688.0,79.6216,79.6216,79.5813,79.6055,12688.0
2015-12-08 14:00:00,98.87,99.02,98.86,99.01,19052.0,79.6055,79.7263,79.5975,79.7182,19052.0
2015-12-08 14:05:00,99.01,99.13,99.0,99.13,18070.0,79.7182,79.8148,79.7102,79.8148,18070.0
2015-12-08 14:10:00,99.12,99.14,99.05,99.06,25319.0,79.8068,79.8229,79.7504,79.7585,25319.0
2015-12-08 14:15:00,99.07,99.08,99.01,99.05,21671.0,79.7665,79.7746,79.7182,79.7504,21671.0
2015-12-08 14:20:00,99.03,99.04,98.92,98.93,23339.0,79.7343,79.7424,79.6458,79.6538,23339.0
2015-12-08 14:25:00,98.9,98.94,98.88,98.91,14276.0,79.6297,79.6619,79.6136,79.6377,14276.0
2015-12-08 14:30:00,98.91,98.96,98.84,98.84,15253.0,79.6377,79.678,79.5813,79.5813,15253.0
2015-12-08 14:35:00,98.83,98.93,98.83,98.92,20490.0,79.5733,79.6538,79.5733,79.6458,20490.0
2015-12-08 14:40:00,98.89,98.91,98.83,98.87,17303.0,79.6216,79.6377,79.5733,79.6055,17303.0
2015-12-08 14:45:00,98.86,98.98,98.86,98.92,213019.0,79.5975,79.6941,79.5975,79.6458,213019.0
2015-12-08 14:50:00,98.94,98.98,98.89,98.96,36071.0,79.6619,79.6941,79.6216,79.678,36071.0
2015-12-08 14:55:00,98.97,98.97,98.82,98.84,25837.0,79.686,79.686,79.5652,79.5813,25837.0
2015-12-08 15:00:00,98.83,98.85,98.73,98.8,176688.0,79.5733,79.5894,79.4928,79.5491,176688.0
2015-12-08 15:05:00,98.8,98.88,98.79,98.87,20392.0,79.5491,79.6136,79.5411,79.6055,20392.0
2015-12-08 15:10:00,98.87,98.88,98.72,98.72,77383.0,79.6055,79.6136,79.4847,79.4847,77383.0
2015-12-08 15:15:00,98.73,98.75,98.66,98.66,16557.0,79.4928,79.5089,79.4364,79.4364,16557.0
2015-12-08 15:20:00,98.65,98.78,98.61,98.75,29344.0,79.4284,79.533,79.3962,79.5089,29344.0
2015-12-08 15:25:00,98.77,98.77,98.63,98.65,68552.0,79.525,79.525,79.4123,79.4284,68552.0
2015-12-08 15:30:00,98.65,98.84,98.58,98.81,66103.0,79.4284,79.5813,79.372,79.5572,66103.0
2015-12-08 15:35:00,98.81,98.82,98.72,98.76,15279.0,79.5572,79.5652,79.4847,79.5169,15279.0
2015-12-08 15:40:00,98.75,98.78,98.66,98.78,23753.0,79.5089,79.533,79.4364,79.533,23753.0
2015-12-08 15:45:00,98.78,98.87,98.74,98.86,52252.0,79.533,79.6055,79.5008,79.5975,52252.0
2015-12-08 15:50:00,98.87,98.92,98.84,98.9,94706.0,79.6055,79.6458,79.5813,79.6297,94706.0
2015-12-08 15:55:00,98.9,98.9,98.72,98.75,79052.0,79.6297,79.6297,79.4847,79.5089,79052.0
2015-12-09 09:30:00,98.48,98.73,98.46,98.6,102249.0,79.2915,79.4928,79.2754,79.3881,102249.0
2015-12-09 09:35:00,98.58,99.01,98.58,99.0,27009.0,79.372,79.7182,79.372,79.7102,27009.0
2015-12-09 09:40:00,99.03,99.21,99.01,99.13,90449.0,79.7343,79.8793,79.7182,79.8148,90449.0
2015-12-09 09:45:00,99.09,99.27,99.09,99.27,26764.0,79.7826,79.9276,79.7826,79.9276,26764.0
2015-12-09 09:50:00,99.27,99.28,99.12,99.12,11346.0,79.9276,79.9356,79.8068,79.8068,11346.0
2015-12-09 09:55:00,99.12,99.23,99.1,99.2,14778.0,79.8068,79.8954,79.7907,79.8712,14778.0
2015-12-09 10:00:00,99.15,99.25,99.13,99.22,7373.0,79.8309,79.9115,79.8148,79.8873,7373.0
2015-12-09 10:05:00,99.23,99.4,99.23,99.37,12467.0,79.8954,80.0322,79.8954,80.0081,12467.0
2015-12-09 10:10:00,99.38,99.61,99.38,99.49,78663.0,80.0161,80.2013,80.0161,80.1047,78663.0
2015-12-09 10:15:00,99.5,99.6,99.46,99.5,41017.0,80.1127,80.1933,80.0805,80.1127,41017.0
2015-12-09 10:20:00,99.51,99.56,99.47,99.47,43487.0,80.1208,80.1611,80.0886,80.0886,43487.0
2015-12-09 10:25:00,99.46,99.52,99.43,99.44,101354.0,80.0805,80.1289,80.0564,80.0644,101354.0
2015-12-09 10:30:00,99.43,99.91,99.43,99.84,95424.0,80.0564,80.4429,80.0564,80.3865,95424.0
2015-12-09 10:35:00,99.87,99.9,99.75,99.78,22331.0,80.4107,80.4348,80.314,80.3382,22331.0
2015-12-09 10:40:00,99.78,99.84,99.74,99.82,30915.0,80.3382,80.3865,80.306,80.3704,30915.0
2015-12-09 10:45:00,99.84,99.88,99.65,99.66,19492.0,80.3865,80.4187,80.2335,80.2416,19492.0
2015-12-09 10:50:00,99.66,99.69,99.56,99.58,51857.0,80.2416,80.2657,80.1611,80.1772,51857.0
2015-12-09 10:55:00,99.62,99.68,99.58,99.64,11388.0,80.2094,80.2577,80.1772,80.2255,11388.0
2015-12-09 11:00:00,99.65,99.67,99.48,99.52,35784.0,80.2335,80.2496,80.0966,80.1289,35784.0
2015-12-09 11:05:00,99.53,99.63,99.47,99.48,30312.0,80.1369,80.2174,80.0886,80.0966,30312.0
2015-12-09 11:10:00,99.48,99.56,99.48,99.51,17127.0,80.0966,80.1611,80.0966,80.1208,17127.0
2015-12-09 11:15:00,99.51,99.51,99.29,99.31,34083.0,80.1208,80.1208,79.9437,79.9598,34083.0
2015-12-09 11:20:00,99.3,99.36,99.26,99.26,12974.0,79.9517,80.0,79.9195,79.9195,12974.0
2015-12-09 11:25:00,99.23,99.26,99.17,99.21,19604.0,79.8954,79.9195,79.847,79.8793,19604.0
2015-12-09 11:30:00,99.2,99.27,99.1,99.11,46582.0,79.8712,79.9276,79.7907,79.7987,46582.0
2015-12-09 11:35:00,99.09,99.15,99.05,99.15,17804.0,79.7826,79.8309,79.7504,79.8309,17804.0
2015-12-09 11:40:00,99.14,99.2,98.88,98.88,36200.0,79.8229,79.8712,79.6136,79.6136,36200.0
2015-12-09 11:45:00,98.84,98.88,98.6,98.71,51127.0,79.5813,79.6136,79.3881,79.4767,51127.0
2015-12-09 11:50:00,98.7,98.84,98.7,98.84,15670.0,79.4686,79.5813,79.4686,79.5813,15670.0
2015-12-09 11:55:00,98.82,98.83,98.63,98.73,24071.0,79.5652,79.5733,79.4123,79.4928,24071.0
2015-12-09 12:00:00,98.73,98.85,98.69,98.69,19791.0,79.4928,79.5894,79.4606,79.4606,19791.0
2015-12-09 12:05:00,98.67,98.79,98.65,98.79,26404.0,79.4445,79.5411,79.4284,79.5411,26404.0
2015-12-09 12:10:00,98.77,98.81,98.6,98.64,22778.0,79.525,79.5572,79.3881,79.4203,22778.0
2015-12-09 12:15:00,98.62,98.71,98.5,98.5,15670.0,79.4042,79.4767,79.3076,79.3076,15670.0
2015-12-09 12:20:00,98.49,98.49,98.31,98.4,26393.0,79.2995,79.2995,79.1546,79.2271,26393.0
2015-12-09 12:25:00,98.39,98.39,98.2,98.27,44806.0,79.219,79.219,79.0661,79.1224,44806.0
2015-12-09 12:30:00,98.26,98.26,98.13,98.15,19379.0,79.1144,79.1144,79.0097,79.0258,19379.0
2015-12-09 12:35:00,98.14,98.14,97.95,97.96,35930.0,79.0177,79.0177,78.8648,78.8728,35930.0
2015-12-09 12:40:00,97.96,97.97,97.78,97.96,75351.0,78.8728,78.8809,78.7279,78.8728,75351.0
2015-12-09 12:45:00,97.96,98.09,97.93,98.08,28331.0,78.8728,78.9775,78.8487,78.9694,28331.0
2015-12-09 12:50:00,98.07,98.11,97.96,97.99,41630.0,78.9614,78.9936,78.8728,78.897,41630.0
2015-12-09 12:55:00,97.98,97.98,97.83,97.9,37861.0,78.8889,78.8889,78.7681,78.8245,37861.0
2015-12-09 13:00:00,97.89,98.14,97.83,98.05,46640.0,78.8165,79.0177,78.7681,78.9453,46640.0
2015-12-09 13:05:00,98.01,98.01,97.71,97.98,203282.0,78.9131,78.9131,78.6715,78.8889,203282.0
2015-12-09 13:10:00,97.97,98.08,97.93,98.07,66781.0,78.8809,78.9694,78.8487,78.9614,66781.0
2015-12-09 13:15:00,98.05,98.13,97.94,97.99,84196.0,78.9453,79.0097,78.8567,78.897,84196.0
2015-12-09 13:20:00,97.99,98.06,97.9,98.05,86315.0,78.897,78.9533,78.8245,78.9453,86315.0
2015-12-09 13:25:00,98.04,98.04,97.87,97.95,81454.0,78.9372,78.9372,78.8004,78.8648,81454.0
2015-12-09 13:30:00,97.95,98.0,97.83,98.0,62825.0,78.8648,78.905,78.7681,78.905,62825.0
2015-12-09 13:35:00,98.0,98.03,97.91,98.01,30316.0,78.905,78.9292,78.8326,78.9131,30316.0
2015-12-09 13:40:00,98.01,98.06,97.89,97.89,38461.0,78.9131,78.9533,78.8165,78.8165,38461.0
2015-12-09 13:45:00,97.89,98.02,97.87,98.01,24489.0,78.8165,78.9211,78.8004,78.9131,24489.0
2015-12-09 13:50:00,98.04,98.21,98.04,98.2,49449.0,78.9372,79.0741,78.9372,79.0661,49449.0
2015-12-09 13:55:00,98.2,98.25,98.14,98.14,35698.0,79.0661,79.1063,79.0177,79.0177,35698.0
2015-12-09 14:00:00,98.12,98.16,98.04,98.08,27635.0,79.0016,79.0338,78.9372,78.9694,27635.0
2015-12-09 14:05:00,98.06,98.11,98.04,98.07,30801.0,78.9533,78.9936,78.9372,78.9614,30801.0
2015-12-09 14:10:00,98.07,98.23,98.07,98.21,44569.0,78.9614,79.0902,78.9614,79.0741,44569.0
2015-12-09 14:15:00,98.23,98.25,98.1,98.12,14353.0,79.0902,79.1063,78.9855,79.0016,14353.0
2015-12-09 14:20:00,98.12,98.12,98.02,98.05,26330.0,79.0016,79.0016,78.9211,78.9453,26330.0
2015-12-09 14:25:00,98.05,98.12,98.01,98.1,59925.0,78.9453,79.0016,78.9131,78.9855,59925.0
2015-12-09 14:30:00,98.09,98.2,98.09,98.18,81219.0,78.9775,79.0661,78.9775,79.0499,81219.0
2015-12-09 14:35:00,98.12,98.27,98.09,98.26,12598.0,79.0016,79.1224,78.9775,79.1144,12598.0
2015-12-09 14:40:00,98.24,98.24,98.12,98.17,7998.0,79.0983,79.0983,79.0016,79.0419,7998.0
2015-12-09 14:45:00,98.19,98.19,98.06,98.1,45367.0,79.058,79.058,78.9533,78.9855,45367.0
2015-12-09 14:50:00,98.09,98.12,98.01,98.09,65847.0,78.9775,79.0016,78.9131,78.9775,65847.0
2015-12-09 14:55:00,98.09,98.11,97.99,98.02,96742.0,78.9775,78.9936,78.897,78.9211,96742.0
2015-12-09 15:00:00,98.01,98.23,97.99,98.22,60269.0,78.9131,79.0902,78.897,79.0822,60269.0
2015-12-09 15:05:00,98.21,98.21,98.1,98.14,38333.0,79.0741,79.0741,78.9855,79.0177,38333.0
2015-12-09 15:10:00,98.18,98.24,98.14,98.18,98106.0,79.0499,79.0983,79.0177,79.0499,98106.0
2015-12-09 15:15:00,98.2,98.2,98.09,98.14,72413.0,79.0661,79.0661,78.9775,79.0177,72413.0
2015-12-09 15:20:00,98.14,98.38,98.14,98.36,88917.0,79.0177,79.211,79.0177,79.1949,88917.0
2015-12-09 15:25:00,98.35,98.43,98.29,98.34,53959.0,79.1868,79.2512,79.1385,79.1788,53959.0
2015-12-09 15:30:00,98.36,98.53,98.36,98.45,75942.0,79.1949,79.3318,79.1949,79.2673,75942.0
2015-12-09 15:35:00,98.46,98.56,98.38,98.4,120397.0,79.2754,79.3559,79.211,79.2271,120397.0
2015-12-09 15:40:00,98.4,98.47,98.34,98.37,312585.0,79.2271,79.2834,79.1788,79.2029,312585.0
2015-12-09 15:45:00,98.36,98.39,98.25,98.25,123281.0,79.1949,79.219,79.1063,79.1063,123281.0
2015-12-09 15:50:00,98.25,98.32,98.22,98.32,32215.0,79.1063,79.1627,79.0822,79.1627,32215.0
2015-12-09 15:55:00,98.31,98.34,98.21,98.33,245883.0,79.1546,79.1788,79.0741,79.1707,245883.0
2015-12-10 09:30:00,98.46,98.47,98.18,98.21,68589.0,79.2754,79.2834,79.0499,79.0741,68589.0
2015-12-10 09:35:00,98.21,98.48,98.18,98.43,40726.0,79.0741,79.2915,79.0499,79.2512,40726.0
2015-12-10 09:40:00,98.46,98.59,98.46,98.57,201698.0,79.2754,79.3801,79.2754,79.364,201698.0
2015-12-10 09:45:00,98.57,98.67,98.51,98.54,28302.0,79.364,79.4445,79.3156,79.3398,28302.0
2015-12-10 09:50:00,98.51,98.59,98.38,98.4,24052.0,79.3156,79.3801,79.211,79.2271,24052.0
2015-12-10 09:55:00,98.39,98.42,98.24,98.37,22942.0,79.219,79.2432,79.0983,79.2029,22942.0
2015-12-10 10:00:00,98.37,98.5,98.32,98.35,51579.0,79.2029,79.3076,79.1627,79.1868,51579.0
2015-12-10 10:05:00,98.36,98.46,98.31,98.32,32739.0,79.1949,79.2754,79.1546,79.1627,32739.0
2015-12-10 10:10:00,98.32,98.37,98.22,98.32,41911.0,79.1627,79.2029,79.0822,79.1627,41911.0
2015-12-10 10:15:00,98.29,98.46,98.24,98.4,37746.0,79.1385,79.2754,79.0983,79.2271,37746.0
2015-12-10 10:20:00,98.41,98.55,98.41,98.54,37135.0,79.2351,79.3479,79.2351,79.3398,37135.0
2015-12-10 10:25:00,98.56,98.67,98.55,98.62,30595.0,79.3559,79.4445,79.3479,79.4042,30595.0
2015-12-10 10:30:00,98.62,98.7,98.55,98.56,19706.0,79.4042,79.4686,79.3479,79.3559,19706.0
2015-12-10 10:35:00,98.59,98.88,98.57,98.88,48641.0,79.3801,79.6136,79.364,79.6136,48641.0
2015-12-10 10:40:00,98.87,99.1,98.83,99.1,63554.0,79.6055,79.7907,79.5733,79.7907,63554.0
2015-12-10 10:45:00,99.1,99.11,98.94,98.98,73349.0,79.7907,79.7987,79.6619,79.6941,73349.0
2015-12-10 10:50:00,98.96,98.98,98.85,98.89,22849.0,79.678,79.6941,79.5894,79.6216,22849.0
2015-12-10 10:55:00,98.89,98.97,98.84,98.87,83635.0,79.6216,79.686,79.5813,79.6055,83635.0
2015-12-10 11:00:00,98.88,98.93,98.83,98.91,47107.0,79.6136,79.6538,79.5733,79.6377,47107.0
2015-12-10 11:05:00,98.91,98.91,98.78,98.82,26232.0,79.6377,79.6377,79.533,79.5652,26232.0
2015-12-10 11:10:00,98.81,98.88,98.76,98.81,54651.0,79.5572,79.6136,79.5169,79.5572,54651.0
2015-12-10 11:15:00,98.82,98.89,98.8,98.87,41026.0,79.5652,79.6216,79.5491,79.6055,41026.0
2015-12-10 11:20:00,98.88,98.97,98.86,98.87,23464.0,79.6136,79.686,79.5975,79.6055,23464.0
2015-12-10 11:25:00,98.88,98.95,98.8,98.8,62888.0,79.6136,79.6699,79.5491,79.5491,62888.0
2015-12-10 11:30:00,98.8,98.82,98.68,98.7,44866.0,79.5491,79.5652,79.4525,79.4686,44866.0
2015-12-10 11:35:00,98.7,98.78,98.68,98.74,16042.0,79.4686,79.533,79.4525,79.5008,16042.0
2015-12-10 11:40:00,98.75,98.76,98.61,98.62,16458.0,79.5089,79.5169,79.3962,79.4042,16458.0
2015-12-10 11:45:00,98.62,98.73,98.59,98.71,33165.0,79.4042,79.4928,79.3801,79.4767,33165.0
2015-12-10 11:50:00,98.7,98.71,98.55,98.56,32167.0,79.4686,79.4767,79.3479,79.3559,32167.0
2015-12-10 11:55:00,98.56,98.69,98.53,98.65,60762.0,79.3559,79.4606,79.3318,79.4284,60762.0
2015-12-10 12:00:00,98.65,98.71,98.59,98.69,22075.0,79.4284,79.4767,79.3801,79.4606,22075.0
2015-12-10 12:05:00,98.7,98.74,98.58,98.58,28590.0,79.4686,79.5008,79.372,79.372,28590.0
2015-12-10 12:10:00,98.52,98.54,98.44,98.44,20771.0,79.3237,79.3398,79.2593,79.2593,20771.0
2015-12-10 12:15:00,98.44,98.51,98.38,98.4,31130.0,79.2593,79.3156,79.211,79.2271,31130.0
2015-12-10 12:20:00,98.42,98.52,98.38,98.48,165531.0,79.2432,79.3237,79.211,79.2915,165531.0
2015-12-10 12:25:00,98.48,98.56,98.47,98.55,19498.0,79.2915,79.3559,79.2834,79.3479,19498.0
2015-12-10 12:30:00,98.55,98.57,98.41,98.46,44883.0,79.3479,79.364,79.2351,79.2754,44883.0
2015-12-10 12:35:00,98.46,98.56,98.41,98.43,37252.0,79.2754,79.3559,79.2351,79.2512,37252.0
2015-12-10 12:40:00,98.43,98.59,98.41,98.59,25787.0,79.2512,79.3801,79.2351,79.3801,25787.0
2015-12-10 12:45:00,98.58,98.63,98.51,98.6,39719.0,79.372,79.4123,79.3156,79.3881,39719.0
2015-12-10 12:50:00,98.61,98.68,98.55,98.68,24523.0,79.3962,79.4525,79.3479,79.4525,24523.0
2015-12-10 12:55:00,98.69,98.85,98.68,98.83,32848.0,79.4606,79.5894,79.4525,79.5733,32848.0
2015-12-10 13:00:00,98.83,98.84,98.73,98.77,15435.0,79.5733,79.5813,79.4928,79.525,15435.0
2015-12-10 13:05:00,98.76,98.76,98.68,98.75,28764.0,79.5169,79.5169,79.4525,79.5089,28764.0
2015-12-10 13:10:00,98.75,98.76,98.64,98.73,28184.0,79.5089,79.5169,79.4203,79.4928,28184.0
2015-12-10 13:15:00,98.74,98.76,98.68,98.75,35440.0,79.5008,79.5169,79.4525,79.5089,35440.0
2015-12-10 13:20:00,98.75,98.86,98.75,98.8,25646.0,79.5089,79.5975,79.5089,79.5491,25646.0
2015-12-10 13:25:00,98.79,98.84,98.75,98.77,28722.0,79.5411,79.5813,79.5089,79.525,28722.0
2015-12-10 13:30:00,98.77,98.91,98.76,98.85,24362.0,79.525,79.6377,79.5169,79.5894,24362.0
2015-12-10 13:35:00,98.85,98.96,98.81,98.96,39358.0,79.5894,79.678,79.5572,79.678,39358.0
2015-12-10 13:40:00,98.95,98.95,98.82,98.91,10631.0,79.6699,79.6699,79.5652,79.6377,10631.0
2015-12-10 13:45:00,98.89,98.93,98.85,98.93,30140.0,79.6216,79.6538,79.5894,79.6538,30140.0
2015-12-10 13:50:00,98.93,98.93,98.87,98.9,15131.0,79.6538,79.6538,79.6055,79.6297,15131.0
2015-12-10 13:55:00,98.91,98.95,98.86,98.86,35779.0,79.6377,79.6699,79.5975,79.5975,35779.0
2015-12-10 14:00:00,98.87,98.94,98.85,98.93,32507.0,79.6055,79.6619,79.5894,79.6538,32507.0
2015-12-10 14:05:00,98.94,98.99,98.91,98.97,70252.0,79.6619,79.7021,79.6377,79.686,70252.0
2015-12-10 14:10:00,98.97,98.97,98.87,98.9,40359.0,79.686,79.686,79.6055,79.6297,40359.0
2015-12-10 14:15:00,98.9,99.02,98.89,99.01,62288.0,79.6297,79.7263,79.6216,79.7182,62288.0
2015-12-10 14:20:00,99.02,99.06,99.01,99.05,41249.0,79.7263,79.7585,79.7182,79.7504,41249.0
2015-12-10 14:25:00,99.06,99.24,99.05,99.24,88587.0,79.7585,79.9034,79.7504,79.9034,88587.0
2015-12-10 14:30:00,99.26,99.26,99.13,99.14,43213.0,79.9195,79.9195,79.8148,79.8229,43213.0
2015-12-10 14:35:00,99.15,99.17,99.09,99.14,42711.0,79.8309,79.847,79.7826,79.8229,42711.0
2015-12-10 14:40:00,99.16,99.29,99.15,99.22,45803.0,79.839,79.9437,79.8309,79.8873,45803.0
2015-12-10 14:45:00,99.23,99.24,99.14,99.14,40606.0,79.8954,79.9034,79.8229,79.8229,40606.0
2015-12-10 14:50:00,99.14,99.14,98.99,99.03,25343.0,79.8229,79.8229,79.7021,79.7343,25343.0
2015-12-10 14:55:00,99.03,99.05,98.99,99.04,27080.0,79.7343,79.7504,79.7021,79.7424,27080.0
2015-12-10 15:00:00,99.04,99.08,98.94,98.97,40696.0,79.7424,79.7746,79.6619,79.686,40696.0
2015-12-10 15:05:00,98.94,98.96,98.86,98.87,60334.0,79.6619,79.678,79.5975,79.6055,60334.0
2015-12-10 15:10:00,98.87,98.88,98.78,98.78,34736.0,79.6055,79.6136,79.533,79.533,34736.0
2015-12-10 15:15:00,98.78,98.85,98.67,98.67,39322.0,79.533,79.5894,79.4445,79.4445,39322.0
2015-12-10 15:20:00,98.71,98.71,98.62,98.68,65482.0,79.4767,79.4767,79.4042,79.4525,65482.0
2015-12-10 15:25:00,98.67,98.76,98.6,98.75,60150.0,79.4445,79.5169,79.3881,79.5089,60150.0
2015-12-10 15:30:00,98.76,98.76,98.63,98.72,54025.0,79.5169,79.5169,79.4123,79.4847,54025.0
2015-12-10 15:35:00,98.71,98.72,98.65,98.66,47334.0,79.4767,79.4847,79.4284,79.4364,47334.0
2015-12-10 15:40:00,98.67,98.78,98.66,98.67,78045.0,79.4445,79.533,79.4364,79.4445,78045.0
2015-12-10 15:45:00,98.65,98.72,98.56,98.59,50983.0,79.4284,79.4847,79.3559,79.3801,50983.0
2015-12-10 15:50:00,98.58,98.58,98.44,98.46,27452.0,79.372,79.372,79.2593,79.2754,27452.0
2015-12-10 15:55:00,98.47,98.6,98.41,98.5,399975.0,79.2834,79.3881,79.2351,79.3076,399975.0
2015-12-11 09:30:00,97.38,97.46,97.22,97.39,46928.0,78.4058,78.4702,78.277,78.4139,46928.0
2015-12-11 09:35:00,97.39,97.46,97.18,97.28,32120.0,78.4139,78.4702,78.2448,78.3253,32120.0
2015-12-11 09:40:00,97.27,97.43,97.25,97.38,18632.0,78.3173,78.4461,78.3012,78.4058,18632.0
2015-12-11 09:45:00,97.38,97.38,97.14,97.18,23157.0,78.4058,78.4058,78.2126,78.2448,23157.0
2015-12-11 09:50:00,97.18,97.18,96.99,97.13,22406.0,78.2448,78.2448,78.0918,78.2045,22406.0
2015-12-11 09:55:00,97.2,97.2,97.08,97.11,9656.0,78.2609,78.2609,78.1643,78.1884,9656.0
2015-12-11 10:00:00,97.09,97.32,97.03,97.28,21595.0,78.1723,78.3575,78.124,78.3253,21595.0
2015-12-11 10:05:00,97.32,97.47,97.25,97.25,27014.0,78.3575,78.4783,78.3012,78.3012,27014.0
2015-12-11 10:10:00,97.25,97.46,97.25,97.42,58200.0,78.3012,78.4702,78.3012,78.438,58200.0
2015-12-11 10:15:00,97.42,97.47,97.31,97.36,29342.0,78.438,78.4783,78.3495,78.3897,29342.0
2015-12-11 10:20:00,97.36,97.37,97.24,97.37,31946.0,78.3897,78.3978,78.2931,78.3978,31946.0
2015-12-11 10:25:00,97.36,97.58,97.36,97.56,22305.0,78.3897,78.5669,78.3897,78.5508,22305.0
2015-12-11 10:30:00,97.56,97.68,97.47,97.47,35300.0,78.5508,78.6474,78.4783,78.4783,35300.0
2015-12-11 10:35:00,97.49,97.51,97.38,97.43,60169.0,78.4944,78.5105,78.4058,78.4461,60169.0
2015-12-11 10:40:00,97.45,97.52,97.4,97.4,28633.0,78.4622,78.5185,78.4219,78.4219,28633.0
2015-12-11 10:45:00,97.4,97.47,97.33,97.39,42098.0,78.4219,78.4783,78.3656,78.4139,42098.0
2015-12-11 10:50:00,97.38,97.38,97.29,97.38,21757.0,78.4058,78.4058,78.3334,78.4058,21757.0
2015-12-11 10:55:00,97.33,97.33,97.16,97.17,44594.0,78.3656,78.3656,78.2287,78.2367,44594.0
2015-12-11 11:00:00,97.16,97.26,97.1,97.12,30081.0,78.2287,78.3092,78.1804,78.1965,30081.0
2015-12-11 11:05:00,97.12,97.33,97.1,97.25,46229.0,78.1965,78.3656,78.1804,78.3012,46229.0
2015-12-11 11:10:00,97.25,97.27,97.14,97.25,26105.0,78.3012,78.3173,78.2126,78.3012,26105.0
2015-12-11 11:15:00,97.23,97.39,97.18,97.37,52544.0,78.2851,78.4139,78.2448,78.3978,52544.0
2015-12-11 11:20:00,97.36,97.42,97.3,97.32,27162.0,78.3897,78.438,78.3414,78.3575,27162.0
2015-12-11 11:25:00,97.32,97.35,97.16,97.22,34725.0,78.3575,78.3817,78.2287,78.277,34725.0
2015-12-11 11:30:00,97.23,97.25,97.1,97.1,141911.0,78.2851,78.3012,78.1804,78.1804,141911.0
2015-12-11 11:35:00,97.1,97.23,97.03,97.15,76748.0,78.1804,78.2851,78.124,78.2206,76748.0
2015-12-11 11:40:00,97.18,97.37,97.17,97.36,45340.0,78.2448,78.3978,78.2367,78.3897,45340.0
2015-12-11 11:45:00,97.36,97.36,97.26,97.28,15480.0,78.3897,78.3897,78.3092,78.3253,15480.0
2015-12-11 11:50:00,97.27,97.3,97.19,97.25,18603.0,78.3173,78.3414,78.2528,78.3012,18603.0
2015-12-11 11:55:00,97.26,97.27,97.13,97.13,20781.0,78.3092,78.3173,78.2045,78.2045,20781.0
2015-12-11 12:00:00,97.13,97.15,97.04,97.09,26239.0,78.2045,78.2206,78.1321,78.1723,26239.0
2015-12-11 12:05:00,97.08,97.11,96.95,96.96,29584.0,78.1643,78.1884,78.0596,78.0677,29584.0
2015-12-11 12:10:00,96.94,97.02,96.92,96.98,39713.0,78.0516,78.116,78.0355,78.0838,39713.0
2015-12-11 12:15:00,96.96,96.96,96.8,96.86,30115.0,78.0677,78.0677,77.9388,77.9871,30115.0
2015-12-11 12:20:00,96.86,96.93,96.81,96.84,38562.0,77.9871,78.0435,77.9469,77.971,38562.0
2015-12-11 12:25:00,96.83,96.87,96.75,96.83,40286.0,77.963,77.9952,77.8986,77.963,40286.0
2015-12-11 12:30:00,96.84,96.88,96.75,96.87,20106.0,77.971,78.0032,77.8986,77.9952,20106.0
2015-12-11 12:35:00,96.88,96.91,96.83,96.84,83274.0,78.0032,78.0274,77.963,77.971,83274.0
2015-12-11 12:40:00,96.81,96.9,96.77,96.88,54715.0,77.9469,78.0194,77.9147,78.0032,54715.0
2015-12-11 12:45:00,96.9,96.94,96.86,96.88,30044.0,78.0194,78.0516,77.9871,78.0032,30044.0
2015-12-11 12:50:00,96.88,96.88,96.74,96.83,22185.0,78.0032,78.0032,77.8905,77.963,22185.0
2015-12-11 12:55:00,96.83,96.9,96.83,96.9,18310.0,77.963,78.0194,77.963,78.0194,18310.0
2015-12-11 13:00:00,96.93,97.02,96.87,96.97,25123.0,78.0435,78.116,77.9952,78.0757,25123.0
2015-12-11 13:05:00,97.0,97.04,96.95,96.98,46682.0,78.0999,78.1321,78.0596,78.0838,46682.0
2015-12-11 13:10:00,96.98,97.07,96.96,97.04,104104.0,78.0838,78.1562,78.0677,78.1321,104104.0
2015-12-11 13:15:00,97.02,97.13,96.94,97.07,32954.0,78.116,78.2045,78.0516,78.1562,32954.0
2015-12-11 13:20:00,97.08,97.08,96.92,96.94,23493.0,78.1643,78.1643,78.0355,78.0516,23493.0
2015-12-11 13:25:00,96.9,96.96,96.85,96.86,296601.0,78.0194,78.0677,77.9791,77.9871,296601.0
2015-12-11 13:30:00,96.83,96.93,96.79,96.84,291309.0,77.963,78.0435,77.9308,77.971,291309.0
2015-12-11 13:35:00,96.84,96.92,96.84,96.92,52323.0,77.971,78.0355,77.971,78.0355,52323.0
2015-12-11 13:40:00,96.91,96.99,96.86,96.94,28497.0,78.0274,78.0918,77.9871,78.0516,28497.0
2015-12-11 13:45:00,96.94,97.01,96.91,96.93,26482.0,78.0516,78.1079,78.0274,78.0435,26482.0
2015-12-11 13:50:00,96.91,97.02,96.91,96.98,33218.0,78.0274,78.116,78.0274,78.0838,33218.0
2015-12-11 13:55:00,96.96,97.02,96.89,96.91,29381.0,78.0677,78.116,78.0113,78.0274,29381.0
2015-12-11 14:00:00,96.93,97.01,96.91,96.95,33836.0,78.0435,78.1079,78.0274,78.0596,33836.0
2015-12-11 14:05:00,96.94,96.97,96.92,96.96,29410.0,78.0516,78.0757,78.0355,78.0677,29410.0
2015-12-11 14:10:00,96.96,97.07,96.96,97.04,232860.0,78.0677,78.1562,78.0677,78.1321,232860.0
2015-12-11 14:15:00,97.05,97.21,97.04,97.16,65182.0,78.1401,78.2689,78.1321,78.2287,65182.0
2015-12-11 14:20:00,97.16,97.17,96.95,96.97,72378.0,78.2287,78.2367,78.0596,78.0757,72378.0
2015-12-11 14:25:00,96.98,96.99,96.92,96.99,59181.0,78.0838,78.0918,78.0355,78.0918,59181.0
2015-12-11 14:30:00,96.97,97.02,96.93,97.0,72507.0,78.0757,78.116,78.0435,78.0999,72507.0
2015-12-11 14:35:00,97.0,97.08,96.98,97.07,62981.0,78.0999,78.1643,78.0838,78.1562,62981.0
2015-12-11 14:40:00,97.02,97.06,96.95,97.03,31381.0,78.116,78.1482,78.0596,78.124,31381.0
2015-12-11 14:45:00,97.05,97.05,96.94,96.97,60909.0,78.1401,78.1401,78.0516,78.0757,60909.0
2015-12-11 14:50:00,96.97,97.03,96.93,97.0,100100.0,78.0757,78.124,78.0435,78.0999,100100.0
2015-12-11 14:55:00,97.0,97.0,96.92,96.93,64956.0,78.0999,78.0999,78.0355,78.0435,64956.0
2015-12-11 15:00:00,96.92,97.0,96.92,96.92,41986.0,78.0355,78.0999,78.0355,78.0355,41986.0
2015-12-11 15:05:00,96.91,96.91,96.73,96.73,28912.0,78.0274,78.0274,77.8825,77.8825,28912.0
2015-12-11 15:10:00,96.73,96.8,96.66,96.69,31549.0,77.8825,77.9388,77.8261,77.8503,31549.0
2015-12-11 15:15:00,96.71,96.73,96.57,96.58,113927.0,77.8664,77.8825,77.7537,77.7617,113927.0
2015-12-11 15:20:00,96.58,96.61,96.47,96.48,41528.0,77.7617,77.7859,77.6731,77.6812,41528.0
2015-12-11 15:25:00,96.47,96.67,96.47,96.64,108657.0,77.6731,77.8342,77.6731,77.81,108657.0
2015-12-11 15:30:00,96.64,96.69,96.55,96.66,102842.0,77.81,77.8503,77.7375,77.8261,102842.0
2015-12-11 15:35:00,96.65,96.8,96.64,96.65,83022.0,77.8181,77.9388,77.81,77.8181,83022.0
2015-12-11 15:40:00,96.66,96.71,96.56,96.59,37195.0,77.8261,77.8664,77.7456,77.7698,37195.0
2015-12-11 15:45:00,96.62,96.7,96.6,96.68,27305.0,77.7939,77.8583,77.7778,77.8422,27305.0
2015-12-11 15:50:00,96.7,96.74,96.61,96.61,41897.0,77.8583,77.8905,77.7859,77.7859,41897.0
2015-12-11 15:55:00,96.61,96.7,96.55,96.68,42084.0,77.7859,77.8583,77.7375,77.8422,42084.0
2015-12-14 09:30:00,96.75,96.96,96.53,96.96,50562.0,77.8986,78.0677,77.7214,78.0677,50562.0
2015-12-14 09:35:00,96.94,97.05,96.75,96.78,35972.0,78.0516,78.1401,77.8986,77.9227,35972.0
2015-12-14 09:40:00,96.79,96.79,96.5,96.5,53735.0,77.9308,77.9308,77.6973,77.6973,53735.0
2015-12-14 09:45:00,96.5,96.81,96.5,96.77,22507.0,77.6973,77.9469,77.6973,77.9147,22507.0
2015-12-14 09:50:00,96.77,96.79,96.57,96.61,28447.0,77.9147,77.9308,77.7537,77.7859,28447.0
2015-12-14 09:55:00,96.6,96.62,96.35,96.38,50233.0,77.7778,77.7939,77.5765,77.6007,50233.0
2015-12-14 10:00:00,96.4,96.51,96.38,96.44,32439.0,77.6168,77.7053,77.6007,77.649,32439.0
2015-12-14 10:05:00,96.44,96.79,96.44,96.68,92061.0,77.649,77.9308,77.649,77.8422,92061.0
2015-12-14 10:10:00,96.69,96.72,96.13,96.31,325726.0,77.8503,77.8744,77.3994,77.5443,325726.0
2015-12-14 10:15:00,96.29,97.03,96.28,96.41,107146.0,77.5282,78.124,77.5202,77.6248,107146.0
2015-12-14 10:20:00,96.38,96.38,96.24,96.26,30544.0,77.6007,77.6007,77.488,77.5041,30544.0
2015-12-14 10:25:00,96.27,96.31,95.99,95.99,26536.0,77.5121,77.5443,77.2867,77.2867,26536.0
2015-12-14 10:30:00,96.01,96.22,96.01,96.18,41036.0,77.3028,77.4718,77.3028,77.4396,41036.0
2015-12-14 10:35:00,96.18,96.32,96.14,96.3,13913.0,77.4396,77.5524,77.4074,77.5363,13913.0
2015-12-14 10:40:00,96.28,96.38,96.22,96.32,22816.0,77.5202,77.6007,77.4718,77.5524,22816.0
2015-12-14 10:45:00,96.33,96.36,96.18,96.18,30891.0,77.5604,77.5846,77.4396,77.4396,30891.0
2015-12-14 10:50:00,96.18,96.24,96.07,96.09,147526.0,77.4396,77.488,77.3511,77.3672,147526.0
2015-12-14 10:55:00,96.1,96.35,96.09,96.27,70573.0,77.3752,77.5765,77.3672,77.5121,70573.0
2015-12-14 11:00:00,96.27,96.29,96.06,96.14,93354.0,77.5121,77.5282,77.343,77.4074,93354.0
2015-12-14 11:05:00,96.14,96.22,96.03,96.03,100191.0,77.4074,77.4718,77.3189,77.3189,100191.0
2015-12-14 11:10:00,96.02,96.05,95.82,95.91,64974.0,77.3108,77.335,77.1498,77.2222,64974.0
2015-12-14 11:15:00,95.89,95.95,95.72,95.79,37711.0,77.2061,77.2545,77.0693,77.1256,37711.0
2015-12-14 11:20:00,95.81,95.98,95.81,95.94,41830.0,77.1417,77.2786,77.1417,77.2464,41830.0
2015-12-14 11:25:00,95.94,95.96,95.83,95.93,52780.0,77.2464,77.2625,77.1578,77.2384,52780.0
2015-12-14 11:30:00,95.9,95.9,95.75,95.81,45610.0,77.2142,77.2142,77.0934,77.1417,45610.0
2015-12-14 11:35:00,95.83,95.86,95.71,95.84,69577.0,77.1578,77.182,77.0612,77.1659,69577.0
2015-12-14 11:40:00,95.84,95.99,95.72,95.92,38586.0,77.1659,77.2867,77.0693,77.2303,38586.0
2015-12-14 11:45:00,95.92,95.95,95.77,95.82,45517.0,77.2303,77.2545,77.1095,77.1498,45517.0
2015-12-14 11:50:00,95.84,96.01,95.79,96.01,52405.0,77.1659,77.3028,77.1256,77.3028,52405.0
2015-12-14 11:55:00,96.0,96.14,96.0,96.13,44630.0,77.2947,77.4074,77.2947,77.3994,44630.0
2015-12-14 12:00:00,96.14,96.19,96.09,96.09,27873.0,77.4074,77.4477,77.3672,77.3672,27873.0
2015-12-14 12:05:00,96.09,96.36,96.05,96.36,65705.0,77.3672,77.5846,77.335,77.5846,65705.0
2015-12-14 12:10:00,96.38,96.45,96.31,96.35,31947.0,77.6007,77.657,77.5443,77.5765,31947.0
2015-12-14 12:15:00,96.34,96.49,96.3,96.48,105217.0,77.5685,77.6892,77.5363,77.6812,105217.0
2015-12-14 12:20:00,96.49,96.54,96.35,96.54,31039.0,77.6892,77.7295,77.5765,77.7295,31039.0
2015-12-14 12:25:00,96.55,96.63,96.51,96.62,102337.0,77.7375,77.802,77.7053,77.7939,102337.0
2015-12-14 12:30:00,96.63,96.69,96.55,96.58,24954.0,77.802,77.8503,77.7375,77.7617,24954.0
2015-12-14 12:35:00,96.57,96.64,96.52,96.53,53553.0,77.7537,77.81,77.7134,77.7214,53553.0
2015-12-14 12:40:00,96.51,96.53,96.34,96.36,104247.0,77.7053,77.7214,77.5685,77.5846,104247.0
2015-12-14 12:45:00,96.36,96.5,96.3,96.3,20524.0,77.5846,77.6973,77.5363,77.5363,20524.0
2015-12-14 12:50:00,96.3,96.59,96.3,96.59,34351.0,77.5363,77.7698,77.5363,77.7698,34351.0
2015-12-14 12:55:00,96.59,96.82,96.59,96.79,223213.0,77.7698,77.9549,77.7698,77.9308,223213.0
2015-12-14 13:00:00,96.78,96.88,96.67,96.72,84978.0,77.9227,78.0032,77.8342,77.8744,84978.0
2015-12-14 13:05:00,96.71,96.75,96.64,96.67,67106.0,77.8664,77.8986,77.81,77.8342,67106.0
2015-12-14 13:10:00,96.66,96.7,96.52,96.52,109429.0,77.8261,77.8583,77.7134,77.7134,109429.0
2015-12-14 13:15:00,96.54,96.55,96.49,96.52,26793.0,77.7295,77.7375,77.6892,77.7134,26793.0
2015-12-14 13:20:00,96.51,96.55,96.45,96.45,32267.0,77.7053,77.7375,77.657,77.657,32267.0
2015-12-14 13:25:00,96.46,96.48,96.38,96.47,39601.0,77.6651,77.6812,77.6007,77.6731,39601.0
2015-12-14 13:30:00,96.47,96.52,96.4,96.44,31016.0,77.6731,77.7134,77.6168,77.649,31016.0
2015-12-14 13:35:00,96.43,96.45,96.29,96.29,43394.0,77.6409,77.657,77.5282,77.5282,43394.0
2015-12-14 13:40:00,96.28,96.33,96.21,96.24,32896.0,77.5202,77.5604,77.4638,77.488,32896.0
2015-12-14 13:45:00,96.23,96.32,96.19,96.32,20403.0,77.4799,77.5524,77.4477,77.5524,20403.0
2015-12-14 13:50:00,96.31,96.35,96.24,96.35,293172.0,77.5443,77.5765,77.488,77.5765,293172.0
2015-12-14 13:55:00,96.34,96.42,96.32,96.41,51178.0,77.5685,77.6329,77.5524,77.6248,51178.0
2015-12-14 14:00:00,96.42,96.42,96.22,96.26,55223.0,77.6329,77.6329,77.4718,77.5041,55223.0
2015-12-14 14:05:00,96.26,96.43,96.26,96.4,46104.0,77.5041,77.6409,77.5041,77.6168,46104.0
2015-12-14 14:10:00,96.38,96.54,96.35,96.41,37701.0,77.6007,77.7295,77.5765,77.6248,37701.0
2015-12-14 14:15:00,96.41,96.45,96.34,96.44,96967.0,77.6248,77.657,77.5685,77.649,96967.0
2015-12-14 14:20:00,96.45,96.45,96.32,96.33,60860.0,77.657,77.657,77.5524,77.5604,60860.0
2015-12-14 14:25:00,96.32,96.37,96.26,96.32,31807.0,77.5524,77.5926,77.5041,77.5524,31807.0
2015-12-14 14:30:00,96.32,96.32,96.23,96.27,28652.0,77.5524,77.5524,77.4799,77.5121,28652.0
2015-12-14 14:35:00,96.28,96.33,96.24,96.32,34115.0,77.5202,77.5604,77.488,77.5524,34115.0
2015-12-14 14:40:00,96.33,96.39,96.31,96.31,31613.0,77.5604,77.6087,77.5443,77.5443,31613.0
2015-12-14 14:45:00,96.32,96.5,96.32,96.5,55418.0,77.5524,77.6973,77.5524,77.6973,55418.0
2015-12-14 14:50:00,96.48,96.66,96.47,96.63,47591.0,77.6812,77.8261,77.6731,77.802,47591.0
2015-12-14 14:55:00,96.59,96.62,96.5,96.53,87753.0,77.7698,77.7939,77.6973,77.7214,87753.0
2015-12-14 15:00:00,96.53,96.53,96.4,96.45,80611.0,77.7214,77.7214,77.6168,77.657,80611.0
2015-12-14 15:05:00,96.45,96.49,96.29,96.33,95090.0,77.657,77.6892,77.5282,77.5604,95090.0
2015-12-14 15:10:00,96.32,96.37,96.3,96.31,211800.0,77.5524,77.5926,77.5363,77.5443,211800.0
2015-12-14 15:15:00,96.3,96.46,96.27,96.42,65264.0,77.5363,77.6651,77.5121,77.6329,65264.0
2015-12-14 15:20:00,96.42,96.45,96.37,96.41,105522.0,77.6329,77.657,77.5926,77.6248,105522.0
2015-12-14 15:25:00,96.43,96.5,96.39,96.47,46682.0,77.6409,77.6973,77.6087,77.6731,46682.0
2015-12-14 15:30:00,96.46,96.56,96.45,96.52,163001.0,77.6651,77.7456,77.657,77.7134,163001.0
2015-12-14 15:35:00,96.53,96.67,96.49,96.57,109382.0,77.7214,77.8342,77.6892,77.7537,109382.0
2015-12-14 15:40:00,96.57,96.58,96.42,96.45,68143.0,77.7537,77.7617,77.6329,77.657,68143.0
2015-12-14 15:45:00,96.46,96.71,96.43,96.7,71536.0,77.6651,77.8664,77.6409,77.8583,71536.0
2015-12-14 15:50:00,96.69,96.82,96.64,96.82,44587.0,77.8503,77.9549,77.81,77.9549,44587.0
2015-12-14 15:55:00,96.81,96.9,96.72,96.87,123851.0,77.9469,78.0194,77.8744,77.9952,123851.0
2015-12-15 09:30:00,97.79,98.16,97.68,98.0,91720.0,78.7359,79.0338,78.6474,78.905,91720.0
2015-12-15 09:35:00,97.99,98.17,97.99,98.14,17153.0,78.897,79.0419,78.897,79.0177,17153.0
2015-12-15 09:40:00,98.15,98.25,98.13,98.18,42455.0,79.0258,79.1063,79.0097,79.0499,42455.0
2015-12-15 09:45:00,98.19,98.32,98.19,98.31,64783.0,79.058,79.1627,79.058,79.1546,64783.0
2015-12-15 09:50:00,98.32,98.35,98.25,98.25,38582.0,79.1627,79.1868,79.1063,79.1063,38582.0
2015-12-15 09:55:00,98.24,98.28,98.21,98.27,15294.0,79.0983,79.1305,79.0741,79.1224,15294.0
2015-12-15 10:00:00,98.28,98.31,98.15,98.18,145748.0,79.1305,79.1546,79.0258,79.0499,145748.0
2015-12-15 10:05:00,98.18,98.24,98.14,98.17,121369.0,79.0499,79.0983,79.0177,79.0419,121369.0
2015-12-15 10:10:00,98.17,98.23,98.15,98.21,42421.0,79.0419,79.0902,79.0258,79.0741,42421.0
2015-12-15 10:15:00,98.21,98.21,98.09,98.12,146806.0,79.0741,79.0741,78.9775,79.0016,146806.0
2015-12-15 10:20:00,98.11,98.15,98.04,98.12,55175.0,78.9936,79.0258,78.9372,79.0016,55175.0
2015-12-15 10:25:00,98.14,98.22,98.14,98.2,16075.0,79.0177,79.0822,79.0177,79.0661,16075.0
2015-12-15 10:30:00,98.19,98.2,98.04,98.04,14486.0,79.058,79.0661,78.9372,78.9372,14486.0
2015-12-15 10:35:00,98.02,98.13,98.0,98.12,60023.0,78.9211,79.0097,78.905,79.0016,60023.0
2015-12-15 10:40:00,98.11,98.18,98.08,98.11,36321.0,78.9936,79.0499,78.9694,78.9936,36321.0
2015-12-15 10:45:00,98.13,98.29,98.1,98.28,79444.0,79.0097,79.1385,78.9855,79.1305,79444.0
2015-12-15 10:50:00,98.26,98.3,98.24,98.26,13630.0,79.1144,79.1466,79.0983,79.1144,13630.0
2015-12-15 10:55:00,98.24,98.25,98.12,98.12,24971.0,79.0983,79.1063,79.0016,79.0016,24971.0
2015-12-15 11:00:00,98.12,98.14,98.09,98.13,27620.0,79.0016,79.0177,78.9775,79.0097,27620.0
2015-12-15 11:05:00,98.14,98.22,98.11,98.19,69312.0,79.0177,79.0822,78.9936,79.058,69312.0
2015-12-15 11:10:00,98.21,98.23,98.12,98.2,38060.0,79.0741,79.0902,79.0016,79.0661,38060.0
2015-12-15 11:15:00,98.17,98.26,98.16,98.19,27055.0,79.0419,79.1144,79.0338,79.058,27055.0
2015-12-15 11:20:00,98.19,98.27,98.16,98.25,21354.0,79.058,79.1224,79.0338,79.1063,21354.0
2015-12-15 11:25:00,98.24,98.33,98.21,98.26,34724.0,79.0983,79.1707,79.0741,79.1144,34724.0
2015-12-15 11:30:00,98.26,98.33,98.23,98.25,46139.0,79.1144,79.1707,79.0902,79.1063,46139.0
2015-12-15 11:35:00,98.25,98.27,98.21,98.21,29214.0,79.1063,79.1224,79.0741,79.0741,29214.0
2015-12-15 11:40:00,98.2,98.23,98.03,98.06,59117.0,79.0661,79.0902,78.9292,78.9533,59117.0
2015-12-15 11:45:00,98.05,98.11,98.0,98.01,87981.0,78.9453,78.9936,78.905,78.9131,87981.0
2015-12-15 11:50:00,98.0,98.17,98.0,98.15,115779.0,78.905,79.0419,78.905,79.0258,115779.0
2015-12-15 11:55:00,98.15,98.22,98.13,98.21,25716.0,79.0258,79.0822,79.0097,79.0741,25716.0
2015-12-15 12:00:00,98.2,98.31,98.16,98.26,28687.0,79.0661,79.1546,79.0338,79.1144,28687.0
2015-12-15 12:05:00,98.26,98.4,98.26,98.34,32155.0,79.1144,79.2271,79.1144,79.1788,32155.0
2015-12-15 12:10:00,98.32,98.32,98.26,98.27,16178.0,79.1627,79.1627,79.1144,79.1224,16178.0
2015-12-15 12:15:00,98.27,98.33,98.24,98.28,32709.0,79.1224,79.1707,79.0983,79.1305,32709.0
2015-12-15 12:20:00,98.27,98.39,98.26,98.27,43395.0,79.1224,79.219,79.1144,79.1224,43395.0
2015-12-15 12:25:00,98.28,98.36,98.25,98.34,23551.0,79.1305,79.1949,79.1063,79.1788,23551.0
2015-12-15 12:30:00,98.34,98.63,98.34,98.58,42848.0,79.1788,79.4123,79.1788,79.372,42848.0
2015-12-15 12:35:00,98.6,98.72,98.58,98.65,51775.0,79.3881,79.4847,79.372,79.4284,51775.0
2015-12-15 12:40:00,98.66,98.66,98.55,98.56,29213.0,79.4364,79.4364,79.3479,79.3559,29213.0
2015-12-15 12:45:00,98.56,98.59,98.55,98.58,24508.0,79.3559,79.3801,79.3479,79.372,24508.0
2015-12-15 12:50:00,98.59,98.6,98.55,98.59,25309.0,79.3801,79.3881,79.3479,79.3801,25309.0
2015-12-15 12:55:00,98.58,98.68,98.58,98.66,170623.0,79.372,79.4525,79.372,79.4364,170623.0
2015-12-15 13:00:00,98.68,98.72,98.56,98.59,20269.0,79.4525,79.4847,79.3559,79.3801,20269.0
2015-12-15 13:05:00,98.6,98.6,98.55,98.57,15425.0,79.3881,79.3881,79.3479,79.364,15425.0
2015-12-15 13:10:00,98.56,98.57,98.5,98.52,15383.0,79.3559,79.364,79.3076,79.3237,15383.0
2015-12-15 13:15:00,98.51,98.56,98.47,98.47,38236.0,79.3156,79.3559,79.2834,79.2834,38236.0
2015-12-15 13:20:00,98.48,98.49,98.4,98.48,18356.0,79.2915,79.2995,79.2271,79.2915,18356.0
2015-12-15 13:25:00,98.46,98.48,98.37,98.39,14934.0,79.2754,79.2915,79.2029,79.219,14934.0
2015-12-15 13:30:00,98.39,98.44,98.33,98.35,13031.0,79.219,79.2593,79.1707,79.1868,13031.0
2015-12-15 13:35:00,98.34,98.46,98.34,98.44,19791.0,79.1788,79.2754,79.1788,79.2593,19791.0
2015-12-15 13:40:00,98.43,98.45,98.37,98.38,7336.0,79.2512,79.2673,79.2029,79.211,7336.0
2015-12-15 13:45:00,98.43,98.49,98.42,98.46,28331.0,79.2512,79.2995,79.2432,79.2754,28331.0
2015-12-15 13:50:00,98.47,98.57,98.47,98.56,20854.0,79.2834,79.364,79.2834,79.3559,20854.0
2015-12-15 13:55:00,98.57,98.68,98.57,98.62,802880.0,79.364,79.4525,79.364,79.4042,802880.0
2015-12-15 14:00:00,98.62,98.67,98.51,98.62,49765.0,79.4042,79.4445,79.3156,79.4042,49765.0
2015-12-15 14:05:00,98.62,98.66,98.56,98.56,14417.0,79.4042,79.4364,79.3559,79.3559,14417.0
2015-12-15 14:10:00,98.57,98.62,98.54,98.6,50702.0,79.364,79.4042,79.3398,79.3881,50702.0
2015-12-15 14:15:00,98.62,98.69,98.58,98.68,39780.0,79.4042,79.4606,79.372,79.4525,39780.0
2015-12-15 14:20:00,98.69,98.74,98.65,98.66,37101.0,79.4606,79.5008,79.4284,79.4364,37101.0
2015-12-15 14:25:00,98.64,98.7,98.61,98.63,33035.0,79.4203,79.4686,79.3962,79.4123,33035.0
2015-12-15 14:30:00,98.65,98.7,98.64,98.64,15551.0,79.4284,79.4686,79.4203,79.4203,15551.0
2015-12-15 14:35:00,98.64,98.69,98.6,98.6,43940.0,79.4203,79.4606,79.3881,79.3881,43940.0
2015-12-15 14:40:00,98.61,98.69,98.61,98.67,49795.0,79.3962,79.4606,79.3962,79.4445,49795.0
2015-12-15 14:45:00,98.67,98.7,98.62,98.63,49899.0,79.4445,79.4686,79.4042,79.4123,49899.0
2015-12-15 14:50:00,98.64,98.65,98.61,98.64,40542.0,79.4203,79.4284,79.3962,79.4203,40542.0
2015-12-15 14:55:00,98.63,98.63,98.56,98.62,80745.0,79.4123,79.4123,79.3559,79.4042,80745.0
2015-12-15 15:00:00,98.62,98.62,98.52,98.54,32087.0,79.4042,79.4042,79.3237,79.3398,32087.0
2015-12-15 15:05:00,98.54,98.54,98.46,98.51,193835.0,79.3398,79.3398,79.2754,79.3156,193835.0
2015-12-15 15:10:00,98.53,98.53,98.43,98.43,178458.0,79.3318,79.3318,79.2512,79.2512,178458.0
2015-12-15 15:15:00,98.43,98.5,98.39,98.49,51248.0,79.2512,79.3076,79.219,79.2995,51248.0
2015-12-15 15:20:00,98.47,98.48,98.4,98.4,36783.0,79.2834,79.2915,79.2271,79.2271,36783.0
2015-12-15 15:25:00,98.4,98.44,98.36,98.36,38867.0,79.2271,79.2593,79.1949,79.1949,38867.0
2015-12-15 15:30:00,98.36,98.38,98.27,98.3,136138.0,79.1949,79.211,79.1224,79.1466,136138.0
2015-12-15 15:35:00,98.3,98.38,98.25,98.37,43383.0,79.1466,79.211,79.1063,79.2029,43383.0
2015-12-15 15:40:00,98.37,98.41,98.33,98.39,65401.0,79.2029,79.2351,79.1707,79.219,65401.0
2015-12-15 15:45:00,98.39,98.51,98.36,98.46,53062.0,79.219,79.3156,79.1949,79.2754,53062.0
2015-12-15 15:50:00,98.46,98.46,98.32,98.37,89707.0,79.2754,79.2754,79.1627,79.2029,89707.0
2015-12-15 15:55:00,98.37,98.41,98.34,98.36,112585.0,79.2029,79.2351,79.1788,79.1949,112585.0
2015-12-16 09:30:00,98.94,99.13,98.77,98.99,47684.0,79.6619,79.8148,79.525,79.7021,47684.0
2015-12-16 09:35:00,98.94,98.98,98.85,98.91,14547.0,79.6619,79.6941,79.5894,79.6377,14547.0
2015-12-16 09:40:00,98.88,99.0,98.88,98.92,13930.0,79.6136,79.7102,79.6136,79.6458,13930.0
2015-12-16 09:45:00,98.96,99.05,98.81,98.86,16986.0,79.678,79.7504,79.5572,79.5975,16986.0
2015-12-16 09:50:00,98.87,98.97,98.82,98.95,20372.0,79.6055,79.686,79.5652,79.6699,20372.0
2015-12-16 09:55:00,98.96,98.96,98.8,98.81,8651.0,79.678,79.678,79.5491,79.5572,8651.0
2015-12-16 10:00:00,98.8,98.95,98.8,98.88,14038.0,79.5491,79.6699,79.5491,79.6136,14038.0
2015-12-16 10:05:00,98.87,98.91,98.79,98.79,19899.0,79.6055,79.6377,79.5411,79.5411,19899.0
2015-12-16 10:10:00,98.78,98.86,98.75,98.82,25024.0,79.533,79.5975,79.5089,79.5652,25024.0
2015-12-16 10:15:00,98.84,98.92,98.8,98.92,11969.0,79.5813,79.6458,79.5491,79.6458,11969.0
2015-12-16 10:20:00,98.96,99.05,98.96,98.97,31102.0,79.678,79.7504,79.678,79.686,31102.0
2015-12-16 10:25:00,98.99,98.99,98.87,98.88,9310.0,79.7021,79.7021,79.6055,79.6136,9310.0
2015-12-16 10:30:00,98.87,98.87,98.74,98.75,25554.0,79.6055,79.6055,79.5008,79.5089,25554.0
2015-12-16 10:35:00,98.74,98.74,98.54,98.68,34695.0,79.5008,79.5008,79.3398,79.4525,34695.0
2015-12-16 10:40:00,98.65,98.68,98.57,98.62,22729.0,79.4284,79.4525,79.364,79.4042,22729.0
2015-12-16 10:45:00,98.62,98.74,98.52,98.72,41522.0,79.4042,79.5008,79.3237,79.4847,41522.0
2015-12-16 10:50:00,98.73,98.73,98.64,98.65,18952.0,79.4928,79.4928,79.4203,79.4284,18952.0
2015-12-16 10:55:00,98.65,98.74,98.6,98.6,27018.0,79.4284,79.5008,79.3881,79.3881,27018.0
2015-12-16 11:00:00,98.59,98.64,98.5,98.5,17334.0,79.3801,79.4203,79.3076,79.3076,17334.0
2015-12-16 11:05:00,98.5,98.57,98.5,98.54,60602.0,79.3076,79.364,79.3076,79.3398,60602.0
2015-12-16 11:10:00,98.52,98.61,98.5,98.61,65152.0,79.3237,79.3962,79.3076,79.3962,65152.0
2015-12-16 11:15:00,98.61,98.64,98.45,98.5,60038.0,79.3962,79.4203,79.2673,79.3076,60038.0
2015-12-16 11:20:00,98.52,98.53,98.39,98.39,102907.0,79.3237,79.3318,79.219,79.219,102907.0
2015-12-16 11:25:00,98.41,98.45,98.39,98.39,33404.0,79.2351,79.2673,79.219,79.219,33404.0
2015-12-16 11:30:00,98.39,98.5,98.38,98.5,32779.0,79.219,79.3076,79.211,79.3076,32779.0
2015-12-16 11:35:00,98.48,98.59,98.47,98.51,59307.0,79.2915,79.3801,79.2834,79.3156,59307.0
2015-12-16 11:40:00,98.52,98.52,98.39,98.4,85917.0,79.3237,79.3237,79.219,79.2271,85917.0
2015-12-16 11:45:00,98.4,98.49,98.39,98.49,36247.0,79.2271,79.2995,79.219,79.2995,36247.0
2015-12-16 11:50:00,98.49,98.53,98.45,98.52,18815.0,79.2995,79.3318,79.2673,79.3237,18815.0
2015-12-16 11:55:00,98.54,98.6,98.53,98.58,24330.0,79.3398,79.3881,79.3318,79.372,24330.0
2015-12-16 12:00:00,98.57,98.67,98.56,98.65,45018.0,79.364,79.4445,79.3559,79.4284,45018.0
2015-12-16 12:05:00,98.65,98.68,98.6,98.67,53215.0,79.4284,79.4525,79.3881,79.4445,53215.0
2015-12-16 12:10:00,98.67,98.69,98.65,98.67,10487.0,79.4445,79.4606,79.4284,79.4445,10487.0
2015-12-16 12:15:00,98.67,98.69,98.55,98.56,24082.0,79.4445,79.4606,79.3479,79.3559,24082.0
2015-12-16 12:20:00,98.56,98.63,98.55,98.61,41529.0,79.3559,79.4123,79.3479,79.3962,41529.0
2015-12-16 12:25:00,98.6,98.65,98.58,98.61,30615.0,79.3881,79.4284,79.372,79.3962,30615.0
2015-12-16 12:30:00,98.62,98.65,98.59,98.63,10990.0,79.4042,79.4284,79.3801,79.4123,10990.0
2015-12-16 12:35:00,98.63,98.69,98.63,98.64,15106.0,79.4123,79.4606,79.4123,79.4203,15106.0
2015-12-16 12:40:00,98.64,98.66,98.61,98.64,27988.0,79.4203,79.4364,79.3962,79.4203,27988.0
2015-12-16 12:45:00,98.61,98.69,98.59,98.61,21319.0,79.3962,79.4606,79.3801,79.3962,21319.0
2015-12-16 12:50:00,98.6,98.64,98.49,98.5,23418.0,79.3881,79.4203,79.2995,79.3076,23418.0
2015-12-16 12:55:00,98.51,98.51,98.45,98.47,11333.0,79.3156,79.3156,79.2673,79.2834,11333.0
2015-12-16 13:00:00,98.47,98.55,98.43,98.55,18273.0,79.2834,79.3479,79.2512,79.3479,18273.0
2015-12-16 13:05:00,98.55,98.61,98.51,98.58,38383.0,79.3479,79.3962,79.3156,79.372,38383.0
2015-12-16 13:10:00,98.55,98.62,98.54,98.57,26875.0,79.3479,79.4042,79.3398,79.364,26875.0
2015-12-16 13:15:00,98.57,98.63,98.57,98.6,35431.0,79.364,79.4123,79.364,79.3881,35431.0
2015-12-16 13:20:00,98.59,98.68,98.57,98.64,63148.0,79.3801,79.4525,79.364,79.4203,63148.0
2015-12-16 13:25:00,98.65,98.69,98.62,98.66,323117.0,79.4284,79.4606,79.4042,79.4364,323117.0
2015-12-16 13:30:00,98.66,98.68,98.58,98.62,38583.0,79.4364,79.4525,79.372,79.4042,38583.0
2015-12-16 13:35:00,98.62,98.66,98.56,98.58,25418.0,79.4042,79.4364,79.3559,79.372,25418.0
2015-12-16 13:40:00,98.58,98.65,98.55,98.6,17118.0,79.372,79.4284,79.3479,79.3881,17118.0
2015-12-16 13:45:00,98.61,98.74,98.59,98.74,37514.0,79.3962,79.5008,79.3801,79.5008,37514.0
2015-12-16 13:50:00,98.77,98.81,98.7,98.77,80169.0,79.525,79.5572,79.4686,79.525,80169.0
2015-12-16 13:55:00,98.76,98.94,98.75,98.92,37620.0,79.5169,79.6619,79.5089,79.6458,37620.0
2015-12-16 14:00:00,98.82,99.2,98.18,99.03,9951.0,79.5652,79.8712,79.0499,79.7343,9951.0
2015-12-16 14:05:00,99.05,99.28,98.96,99.06,21779.0,79.7504,79.9356,79.678,79.7585,21779.0
2015-12-16 14:10:00,98.97,99.04,98.72,98.81,38478.0,79.686,79.7424,79.4847,79.5572,38478.0
2015-12-16 14:15:00,98.84,98.98,98.7,98.75,69338.0,79.5813,79.6941,79.4686,79.5089,69338.0
2015-12-16 14:20:00,98.74,98.93,98.72,98.84,72270.0,79.5008,79.6538,79.4847,79.5813,72270.0
2015-12-16 14:25:00,98.84,98.84,98.6,98.65,123894.0,79.5813,79.5813,79.3881,79.4284,123894.0
2015-12-16 14:30:00,98.64,98.83,98.44,98.74,79876.0,79.4203,79.5733,79.2593,79.5008,79876.0
2015-12-16 14:35:00,98.75,98.94,98.74,98.82,64833.0,79.5089,79.6619,79.5008,79.5652,64833.0
2015-12-16 14:40:00,98.79,98.99,98.71,98.93,45978.0,79.5411,79.7021,79.4767,79.6538,45978.0
2015-12-16 14:45:00,98.9,99.07,98.84,99.0,129105.0,79.6297,79.7665,79.5813,79.7102,129105.0
2015-12-16 14:50:00,99.01,99.26,99.01,99.22,28216.0,79.7182,79.9195,79.7182,79.8873,28216.0
2015-12-16 14:55:00,99.23,99.56,99.23,99.53,64719.0,79.8954,80.1611,79.8954,80.1369,64719.0
2015-12-16 15:00:00,99.52,99.55,99.35,99.38,92989.0,80.1289,80.153,79.992,80.0161,92989.0
2015-12-16 15:05:00,99.4,99.4,99.22,99.23,47108.0,80.0322,80.0322,79.8873,79.8954,47108.0
2015-12-16 15:10:00,99.25,99.38,99.21,99.25,118021.0,79.9115,80.0161,79.8793,79.9115,118021.0
2015-12-16 15:15:00,99.24,99.35,99.24,99.31,62366.0,79.9034,79.992,79.9034,79.9598,62366.0
2015-12-16 15:20:00,99.32,99.45,99.32,99.43,56075.0,79.9678,80.0725,79.9678,80.0564,56075.0
2015-12-16 15:25:00,99.43,99.61,99.38,99.61,62057.0,80.0564,80.2013,80.0161,80.2013,62057.0
2015-12-16 15:30:00,99.58,99.68,99.55,99.67,50498.0,80.1772,80.2577,80.153,80.2496,50498.0
2015-12-16 15:35:00,99.67,99.79,99.64,99.75,101257.0,80.2496,80.3462,80.2255,80.314,101257.0
2015-12-16 15:40:00,99.75,99.81,99.68,99.69,74222.0,80.314,80.3623,80.2577,80.2657,74222.0
2015-12-16 15:45:00,99.68,99.8,99.67,99.72,56120.0,80.2577,80.3543,80.2496,80.2899,56120.0
2015-12-16 15:50:00,99.74,99.8,99.72,99.74,46146.0,80.306,80.3543,80.2899,80.306,46146.0
2015-12-16 15:55:00,99.74,99.75,99.61,99.61,264153.0,80.306,80.314,80.2013,80.2013,264153.0
2015-12-17 09:30:00,99.78,99.84,99.67,99.73,160624.0,80.3382,80.3865,80.2496,80.2979,160624.0
2015-12-17 09:35:00,99.68,99.68,99.46,99.46,49625.0,80.2577,80.2577,80.0805,80.0805,49625.0
2015-12-17 09:40:00,99.48,99.52,99.3,99.32,19563.0,80.0966,80.1289,79.9517,79.9678,19563.0
2015-12-17 09:45:00,99.28,99.36,99.26,99.28,44019.0,79.9356,80.0,79.9195,79.9356,44019.0
2015-12-17 09:50:00,99.27,99.31,99.15,99.31,15250.0,79.9276,79.9598,79.8309,79.9598,15250.0
2015-12-17 09:55:00,99.31,99.42,99.29,99.36,37911.0,79.9598,80.0483,79.9437,80.0,37911.0
2015-12-17 10:00:00,99.36,99.36,99.17,99.27,28939.0,80.0,80.0,79.847,79.9276,28939.0
2015-12-17 10:05:00,99.27,99.33,99.14,99.18,29779.0,79.9276,79.9759,79.8229,79.8551,29779.0
2015-12-17 10:10:00,99.17,99.26,99.08,99.26,36888.0,79.847,79.9195,79.7746,79.9195,36888.0
2015-12-17 10:15:00,99.23,99.26,98.9,98.92,112697.0,79.8954,79.9195,79.6297,79.6458,112697.0
2015-12-17 10:20:00,98.94,99.06,98.9,98.9,35754.0,79.6619,79.7585,79.6297,79.6297,35754.0
2015-12-17 10:25:00,98.92,99.06,98.91,99.03,27773.0,79.6458,79.7585,79.6377,79.7343,27773.0
2015-12-17 10:30:00,99.06,99.14,99.06,99.09,28659.0,79.7585,79.8229,79.7585,79.7826,28659.0
2015-12-17 10:35:00,99.07,99.08,99.01,99.02,23327.0,79.7665,79.7746,79.7182,79.7263,23327.0
2015-12-17 10:40:00,99.01,99.02,98.94,98.95,61194.0,79.7182,79.7263,79.6619,79.6699,61194.0
2015-12-17 10:45:00,98.94,98.95,98.73,98.74,42781.0,79.6619,79.6699,79.4928,79.5008,42781.0
2015-12-17 10:50:00,98.74,98.75,98.55,98.62,52233.0,79.5008,79.5089,79.3479,79.4042,52233.0
2015-12-17 10:55:00,98.62,98.73,98.57,98.7,44675.0,79.4042,79.4928,79.364,79.4686,44675.0
2015-12-17 11:00:00,98.7,98.79,98.64,98.76,19104.0,79.4686,79.5411,79.4203,79.5169,19104.0
2015-12-17 11:05:00,98.77,98.79,98.63,98.69,40338.0,79.525,79.5411,79.4123,79.4606,40338.0
2015-12-17 11:10:00,98.67,98.77,98.63,98.63,37935.0,79.4445,79.525,79.4123,79.4123,37935.0
2015-12-17 11:15:00,98.62,98.65,98.45,98.46,61304.0,79.4042,79.4284,79.2673,79.2754,61304.0
2015-12-17 11:20:00,98.45,98.46,98.34,98.37,62247.0,79.2673,79.2754,79.1788,79.2029,62247.0
2015-12-17 11:25:00,98.37,98.48,98.36,98.48,39755.0,79.2029,79.2915,79.1949,79.2915,39755.0
2015-12-17 11:30:00,98.47,98.47,98.37,98.46,52275.0,79.2834,79.2834,79.2029,79.2754,52275.0
2015-12-17 11:35:00,98.46,98.7,98.44,98.67,50501.0,79.2754,79.4686,79.2593,79.4445,50501.0
2015-12-17 11:40:00,98.66,98.74,98.62,98.64,13916.0,79.4364,79.5008,79.4042,79.4203,13916.0
2015-12-17 11:45:00,98.64,98.72,98.59,98.71,32655.0,79.4203,79.4847,79.3801,79.4767,32655.0
2015-12-17 11:50:00,98.71,98.74,98.65,98.68,137276.0,79.4767,79.5008,79.4284,79.4525,137276.0
2015-12-17 11:55:00,98.69,98.69,98.56,98.58,203032.0,79.4606,79.4606,79.3559,79.372,203032.0
2015-12-17 12:00:00,98.57,98.57,98.41,98.41,50369.0,79.364,79.364,79.2351,79.2351,50369.0
2015-12-17 12:05:00,98.42,98.57,98.41,98.57,39680.0,79.2432,79.364,79.2351,79.364,39680.0
2015-12-17 12:10:00,98.59,98.64,98.54,98.63,14646.0,79.3801,79.4203,79.3398,79.4123,14646.0
2015-12-17 12:15:00,98.63,98.72,98.63,98.71,24753.0,79.4123,79.4847,79.4123,79.4767,24753.0
2015-12-17 12:20:00,98.7,98.71,98.58,98.6,23680.0,79.4686,79.4767,79.372,79.3881,23680.0
2015-12-17 12:25:00,98.62,98.63,98.52,98.55,30673.0,79.4042,79.4123,79.3237,79.3479,30673.0
2015-12-17 12:30:00,98.54,98.61,98.51,98.6,46200.0,79.3398,79.3962,79.3156,79.3881,46200.0
2015-12-17 12:35:00,98.57,98.57,98.42,98.46,22318.0,79.364,79.364,79.2432,79.2754,22318.0
2015-12-17 12:40:00,98.45,98.46,98.32,98.38,38178.0,79.2673,79.2754,79.1627,79.211,38178.0
2015-12-17 12:45:00,98.38,98.46,98.29,98.34,229968.0,79.211,79.2754,79.1385,79.1788,229968.0
2015-12-17 12:50:00,98.34,98.44,98.32,98.43,66599.0,79.1788,79.2593,79.1627,79.2512,66599.0
2015-12-17 12:55:00,98.42,98.52,98.35,98.5,30522.0,79.2432,79.3237,79.1868,79.3076,30522.0
2015-12-17 13:00:00,98.51,98.56,98.46,98.55,23048.0,79.3156,79.3559,79.2754,79.3479,23048.0
2015-12-17 13:05:00,98.56,98.64,98.52,98.64,15879.0,79.3559,79.4203,79.3237,79.4203,15879.0
2015-12-17 13:10:00,98.62,98.71,98.59,98.69,36851.0,79.4042,79.4767,79.3801,79.4606,36851.0
2015-12-17 13:15:00,98.7,98.7,98.61,98.62,20760.0,79.4686,79.4686,79.3962,79.4042,20760.0
2015-12-17 13:20:00,98.62,98.76,98.56,98.76,23416.0,79.4042,79.5169,79.3559,79.5169,23416.0
2015-12-17 13:25:00,98.75,98.75,98.62,98.64,14945.0,79.5089,79.5089,79.4042,79.4203,14945.0
2015-12-17 13:30:00,98.66,98.71,98.61,98.65,40454.0,79.4364,79.4767,79.3962,79.4284,40454.0
2015-12-17 13:35:00,98.66,98.69,98.59,98.69,29327.0,79.4364,79.4606,79.3801,79.4606,29327.0
2015-12-17 13:40:00,98.7,98.8,98.67,98.79,24544.0,79.4686,79.5491,79.4445,79.5411,24544.0
2015-12-17 13:45:00,98.79,98.86,98.78,98.83,18090.0,79.5411,79.5975,79.533,79.5733,18090.0
2015-12-17 13:50:00,98.83,98.88,98.78,98.81,30871.0,79.5733,79.6136,79.533,79.5572,30871.0
2015-12-17 13:55:00,98.81,98.86,98.76,98.83,25485.0,79.5572,79.5975,79.5169,79.5733,25485.0
2015-12-17 14:00:00,98.84,98.86,98.79,98.86,11661.0,79.5813,79.5975,79.5411,79.5975,11661.0
2015-12-17 14:05:00,98.87,98.89,98.76,98.77,9099.0,79.6055,79.6216,79.5169,79.525,9099.0
2015-12-17 14:10:00,98.76,98.76,98.65,98.72,36690.0,79.5169,79.5169,79.4284,79.4847,36690.0
2015-12-17 14:15:00,98.71,98.82,98.69,98.82,45232.0,79.4767,79.5652,79.4606,79.5652,45232.0
2015-12-17 14:20:00,98.82,98.83,98.71,98.73,24829.0,79.5652,79.5733,79.4767,79.4928,24829.0
2015-12-17 14:25:00,98.73,98.83,98.7,98.72,27252.0,79.4928,79.5733,79.4686,79.4847,27252.0
2015-12-17 14:30:00,98.71,98.75,98.68,98.7,69847.0,79.4767,79.5089,79.4525,79.4686,69847.0
2015-12-17 14:35:00,98.69,98.73,98.66,98.67,16841.0,79.4606,79.4928,79.4364,79.4445,16841.0
2015-12-17 14:40:00,98.66,98.66,98.56,98.58,21485.0,79.4364,79.4364,79.3559,79.372,21485.0
2015-12-17 14:45:00,98.58,98.62,98.49,98.5,24963.0,79.372,79.4042,79.2995,79.3076,24963.0
2015-12-17 14:50:00,98.5,98.52,98.45,98.52,60418.0,79.3076,79.3237,79.2673,79.3237,60418.0
2015-12-17 14:55:00,98.52,98.62,98.51,98.6,71277.0,79.3237,79.4042,79.3156,79.3881,71277.0
2015-12-17 15:00:00,98.6,98.65,98.55,98.56,70640.0,79.3881,79.4284,79.3479,79.3559,70640.0
2015-12-17 15:05:00,98.56,98.68,98.5,98.63,82236.0,79.3559,79.4525,79.3076,79.4123,82236.0
2015-12-17 15:10:00,98.62,98.69,98.57,98.57,39511.0,79.4042,79.4606,79.364,79.364,39511.0
2015-12-17 15:15:00,98.56,98.6,98.48,98.48,40858.0,79.3559,79.3881,79.2915,79.2915,40858.0
2015-12-17 15:20:00,98.48,98.49,98.38,98.46,52427.0,79.2915,79.2995,79.211,79.2754,52427.0
2015-12-17 15:25:00,98.47,98.59,98.42,98.54,78567.0,79.2834,79.3801,79.2432,79.3398,78567.0
2015-12-17 15:30:00,98.54,98.66,98.48,98.66,118944.0,79.3398,79.4364,79.2915,79.4364,118944.0
2015-12-17 15:35:00,98.66,98.75,98.61,98.62,40091.0,79.4364,79.5089,79.3962,79.4042,40091.0
2015-12-17 15:40:00,98.61,98.65,98.51,98.53,77572.0,79.3962,79.4284,79.3156,79.3318,77572.0
2015-12-17 15:45:00,98.52,98.55,98.48,98.52,37402.0,79.3237,79.3479,79.2915,79.3237,37402.0
2015-12-17 15:50:00,98.51,98.54,98.39,98.41,51955.0,79.3156,79.3398,79.219,79.2351,51955.0
2015-12-17 15:55:00,98.41,98.41,98.08,98.1,124960.0,79.2351,79.2351,78.9694,78.9855,124960.0
2015-12-18 09:30:00,97.66,97.76,97.45,97.69,100026.0,78.6313,78.7118,78.4622,78.6554,100026.0
2015-12-18 09:35:00,97.68,97.69,97.37,97.37,75887.0,78.6474,78.6554,78.3978,78.3978,75887.0
2015-12-18 09:40:00,97.39,97.51,97.37,97.37,119399.0,78.4139,78.5105,78.3978,78.3978,119399.0
2015-12-18 09:45:00,97.37,97.63,97.37,97.55,61776.0,78.3978,78.6071,78.3978,78.5427,61776.0
2015-12-18 09:50:00,97.55,97.63,97.39,97.48,23352.0,78.5427,78.6071,78.4139,78.4863,23352.0
2015-12-18 09:55:00,97.49,97.56,97.43,97.45,21209.0,78.4944,78.5508,78.4461,78.4622,21209.0
2015-12-18 10:00:00,97.46,97.54,97.35,97.35,91342.0,78.4702,78.5346,78.3817,78.3817,91342.0
2015-12-18 10:05:00,97.35,97.35,97.23,97.23,41437.0,78.3817,78.3817,78.2851,78.2851,41437.0
2015-12-18 10:10:00,97.21,97.25,97.11,97.17,44200.0,78.2689,78.3012,78.1884,78.2367,44200.0
2015-12-18 10:15:00,97.17,97.36,97.14,97.24,65989.0,78.2367,78.3897,78.2126,78.2931,65989.0
2015-12-18 10:20:00,97.26,97.47,97.26,97.42,45389.0,78.3092,78.4783,78.3092,78.438,45389.0
2015-12-18 10:25:00,97.41,97.42,97.2,97.24,36089.0,78.43,78.438,78.2609,78.2931,36089.0
2015-12-18 10:30:00,97.23,97.3,96.97,97.12,127313.0,78.2851,78.3414,78.0757,78.1965,127313.0
2015-12-18 10:35:00,97.12,97.25,97.1,97.13,50857.0,78.1965,78.3012,78.1804,78.2045,50857.0
2015-12-18 10:40:00,97.1,97.21,97.04,97.12,60789.0,78.1804,78.2689,78.1321,78.1965,60789.0
2015-12-18 10:45:00,97.13,97.23,97.11,97.13,43076.0,78.2045,78.2851,78.1884,78.2045,43076.0
2015-12-18 10:50:00,97.16,97.3,97.16,97.21,27573.0,78.2287,78.3414,78.2287,78.2689,27573.0
2015-12-18 10:55:00,97.19,97.32,97.15,97.31,30199.0,78.2528,78.3575,78.2206,78.3495,30199.0
2015-12-18 11:00:00,97.32,97.34,97.21,97.34,34712.0,78.3575,78.3736,78.2689,78.3736,34712.0
2015-12-18 11:05:00,97.37,97.4,97.32,97.33,41048.0,78.3978,78.4219,78.3575,78.3656,41048.0
2015-12-18 11:10:00,97.33,97.43,97.33,97.4,95963.0,78.3656,78.4461,78.3656,78.4219,95963.0
2015-12-18 11:15:00,97.4,97.41,97.23,97.29,133793.0,78.4219,78.43,78.2851,78.3334,133793.0
2015-12-18 11:20:00,97.29,97.33,97.2,97.27,46628.0,78.3334,78.3656,78.2609,78.3173,46628.0
2015-12-18 11:25:00,97.27,97.34,97.24,97.25,49106.0,78.3173,78.3736,78.2931,78.3012,49106.0
2015-12-18 11:30:00,97.25,97.28,97.2,97.22,22871.0,78.3012,78.3253,78.2609,78.277,22871.0
2015-12-18 11:35:00,97.21,97.3,97.17,97.3,25760.0,78.2689,78.3414,78.2367,78.3414,25760.0
2015-12-18 11:40:00,97.32,97.34,97.19,97.2,61649.0,78.3575,78.3736,78.2528,78.2609,61649.0
2015-12-18 11:45:00,97.21,97.25,97.1,97.11,48428.0,78.2689,78.3012,78.1804,78.1884,48428.0
2015-12-18 11:50:00,97.11,97.16,97.06,97.06,81798.0,78.1884,78.2287,78.1482,78.1482,81798.0
2015-12-18 11:55:00,97.05,97.12,97.03,97.09,32808.0,78.1401,78.1965,78.124,78.1723,32808.0
2015-12-18 12:00:00,97.07,97.09,97.04,97.08,36925.0,78.1562,78.1723,78.1321,78.1643,36925.0
2015-12-18 12:05:00,97.08,97.17,97.03,97.09,60503.0,78.1643,78.2367,78.124,78.1723,60503.0
2015-12-18 12:10:00,97.1,97.16,97.07,97.1,62804.0,78.1804,78.2287,78.1562,78.1804,62804.0
2015-12-18 12:15:00,97.09,97.18,96.86,96.88,74698.0,78.1723,78.2448,77.9871,78.0032,74698.0
2015-12-18 12:20:00,96.88,96.99,96.88,96.93,50611.0,78.0032,78.0918,78.0032,78.0435,50611.0
2015-12-18 12:25:00,96.92,96.99,96.91,96.95,26036.0,78.0355,78.0918,78.0274,78.0596,26036.0
2015-12-18 12:30:00,96.94,96.94,96.83,96.9,38111.0,78.0516,78.0516,77.963,78.0194,38111.0
2015-12-18 12:35:00,96.91,96.91,96.75,96.79,28846.0,78.0274,78.0274,77.8986,77.9308,28846.0
2015-12-18 12:40:00,96.8,96.88,96.79,96.87,31230.0,77.9388,78.0032,77.9308,77.9952,31230.0
2015-12-18 12:45:00,96.88,96.91,96.84,96.87,37219.0,78.0032,78.0274,77.971,77.9952,37219.0
2015-12-18 12:50:00,96.89,96.9,96.76,96.87,19152.0,78.0113,78.0194,77.9066,77.9952,19152.0
2015-12-18 12:55:00,96.88,96.92,96.83,96.85,17948.0,78.0032,78.0355,77.963,77.9791,17948.0
2015-12-18 13:00:00,96.87,96.92,96.8,96.86,122961.0,77.9952,78.0355,77.9388,77.9871,122961.0
2015-12-18 13:05:00,96.86,97.03,96.85,96.98,57098.0,77.9871,78.124,77.9791,78.0838,57098.0
2015-12-18 13:10:00,96.97,96.98,96.92,96.96,13858.0,78.0757,78.0838,78.0355,78.0677,13858.0
2015-12-18 13:15:00,96.97,97.02,96.89,96.95,25598.0,78.0757,78.116,78.0113,78.0596,25598.0
2015-12-18 13:20:00,96.94,96.94,96.84,96.85,18469.0,78.0516,78.0516,77.971,77.9791,18469.0
2015-12-18 13:25:00,96.84,96.89,96.82,96.85,31706.0,77.971,78.0113,77.9549,77.9791,31706.0
2015-12-18 13:30:00,96.85,96.92,96.8,96.88,37210.0,77.9791,78.0355,77.9388,78.0032,37210.0
2015-12-18 13:35:00,96.88,96.89,96.76,96.78,27005.0,78.0032,78.0113,77.9066,77.9227,27005.0
2015-12-18 13:40:00,96.77,96.95,96.77,96.9,20576.0,77.9147,78.0596,77.9147,78.0194,20576.0
2015-12-18 13:45:00,96.9,96.91,96.79,96.82,19976.0,78.0194,78.0274,77.9308,77.9549,19976.0
2015-12-18 13:50:00,96.83,96.98,96.8,96.94,49305.0,77.963,78.0838,77.9388,78.0516,49305.0
2015-12-18 13:55:00,96.92,97.0,96.9,96.94,46422.0,78.0355,78.0999,78.0194,78.0516,46422.0
2015-12-18 14:00:00,96.94,97.07,96.93,96.99,165109.0,78.0516,78.1562,78.0435,78.0918,165109.0
2015-12-18 14:05:00,96.99,97.18,96.99,97.14,74147.0,78.0918,78.2448,78.0918,78.2126,74147.0
2015-12-18 14:10:00,97.15,97.21,97.03,97.06,43652.0,78.2206,78.2689,78.124,78.1482,43652.0
2015-12-18 14:15:00,97.06,97.09,96.97,97.05,47154.0,78.1482,78.1723,78.0757,78.1401,47154.0
2015-12-18 14:20:00,97.07,97.23,97.06,97.23,48737.0,78.1562,78.2851,78.1482,78.2851,48737.0
2015-12-18 14:25:00,97.25,97.32,97.21,97.29,61824.0,78.3012,78.3575,78.2689,78.3334,61824.0
2015-12-18 14:30:00,97.29,97.29,97.16,97.23,35690.0,78.3334,78.3334,78.2287,78.2851,35690.0
2015-12-18 14:35:00,97.23,97.27,97.17,97.19,15750.0,78.2851,78.3173,78.2367,78.2528,15750.0
2015-12-18 14:40:00,97.19,97.19,96.96,96.99,35376.0,78.2528,78.2528,78.0677,78.0918,35376.0
2015-12-18 14:45:00,96.99,97.05,96.95,96.98,35389.0,78.0918,78.1401,78.0596,78.0838,35389.0
2015-12-18 14:50:00,96.97,97.05,96.97,97.0,67441.0,78.0757,78.1401,78.0757,78.0999,67441.0
2015-12-18 14:55:00,96.99,97.02,96.95,96.96,28902.0,78.0918,78.116,78.0596,78.0677,28902.0
2015-12-18 15:00:00,96.97,97.08,96.96,96.96,35921.0,78.0757,78.1643,78.0677,78.0677,35921.0
2015-12-18 15:05:00,96.97,97.08,96.96,97.06,38858.0,78.0757,78.1643,78.0677,78.1482,38858.0
2015-12-18 15:10:00,97.06,97.07,96.88,96.88,123342.0,78.1482,78.1562,78.0032,78.0032,123342.0
2015-12-18 15:15:00,96.87,96.88,96.69,96.77,72686.0,77.9952,78.0032,77.8503,77.9147,72686.0
2015-12-18 15:20:00,96.78,96.79,96.63,96.75,57077.0,77.9227,77.9308,77.802,77.8986,57077.0
2015-12-18 15:25:00,96.75,96.9,96.75,96.79,69594.0,77.8986,78.0194,77.8986,77.9308,69594.0
2015-12-18 15:30:00,96.79,96.93,96.77,96.9,66212.0,77.9308,78.0435,77.9147,78.0194,66212.0
2015-12-18 15:35:00,96.9,96.95,96.81,96.83,63678.0,78.0194,78.0596,77.9469,77.963,63678.0
2015-12-18 15:40:00,96.83,96.9,96.79,96.88,98805.0,77.963,78.0194,77.9308,78.0032,98805.0
2015-12-18 15:45:00,96.9,96.9,96.76,96.76,128783.0,78.0194,78.0194,77.9066,77.9066,128783.0
2015-12-18 15:50:00,96.75,96.78,96.6,96.61,90161.0,77.8986,77.9227,77.7778,77.7859,90161.0
2015-12-18 15:55:00,96.61,96.63,96.38,96.39,234478.0,77.7859,77.802,77.6007,77.6087,234478.0
2015-12-21 09:30:00,97.01,97.25,96.91,97.17,55236.0,78.1079,78.3012,78.0274,78.2367,55236.0
2015-12-21 09:35:00,97.19,97.19,96.95,96.95,14040.0,78.2528,78.2528,78.0596,78.0596,14040.0
2015-12-21 09:40:00,96.93,96.96,96.81,96.96,20030.0,78.0435,78.0677,77.9469,78.0677,20030.0
2015-12-21 09:45:00,96.93,97.09,96.84,97.07,29671.0,78.0435,78.1723,77.971,78.1562,29671.0
2015-12-21 09:50:00,97.06,97.06,96.87,96.91,50449.0,78.1482,78.1482,77.9952,78.0274,50449.0
2015-12-21 09:55:00,96.94,96.95,96.82,96.91,21048.0,78.0516,78.0596,77.9549,78.0274,21048.0
2015-12-21 10:00:00,96.92,97.07,96.92,97.06,18042.0,78.0355,78.1562,78.0355,78.1482,18042.0
2015-12-21 10:05:00,97.05,97.16,97.0,97.15,35235.0,78.1401,78.2287,78.0999,78.2206,35235.0
2015-12-21 10:10:00,97.15,97.21,97.06,97.16,64755.0,78.2206,78.2689,78.1482,78.2287,64755.0
2015-12-21 10:15:00,97.16,97.22,97.12,97.16,23803.0,78.2287,78.277,78.1965,78.2287,23803.0
2015-12-21 10:20:00,97.16,97.21,97.07,97.14,60946.0,78.2287,78.2689,78.1562,78.2126,60946.0
2015-12-21 10:25:00,97.15,97.21,97.09,97.12,41324.0,78.2206,78.2689,78.1723,78.1965,41324.0
2015-12-21 10:30:00,97.15,97.24,97.11,97.23,32715.0,78.2206,78.2931,78.1884,78.2851,32715.0
2015-12-21 10:35:00,97.24,97.25,97.11,97.13,58064.0,78.2931,78.3012,78.1884,78.2045,58064.0
2015-12-21 10:40:00,97.13,97.19,97.07,97.16,69385.0,78.2045,78.2528,78.1562,78.2287,69385.0
2015-12-21 10:45:00,97.16,97.18,96.98,96.99,67567.0,78.2287,78.2448,78.0838,78.0918,67567.0
2015-12-21 10:50:00,97.0,97.03,96.93,96.94,44251.0,78.0999,78.124,78.0435,78.0516,44251.0
2015-12-21 10:55:00,96.93,97.02,96.89,96.98,27731.0,78.0435,78.116,78.0113,78.0838,27731.0
2015-12-21 11:00:00,96.99,97.03,96.96,96.98,25832.0,78.0918,78.124,78.0677,78.0838,25832.0
2015-12-21 11:05:00,96.97,96.98,96.86,96.9,29348.0,78.0757,78.0838,77.9871,78.0194,29348.0
2015-12-21 11:10:00,96.89,96.9,96.76,96.76,45159.0,78.0113,78.0194,77.9066,77.9066,45159.0
2015-12-21 11:15:00,96.76,96.79,96.72,96.76,16986.0,77.9066,77.9308,77.8744,77.9066,16986.0
2015-12-21 11:20:00,96.75,96.82,96.7,96.7,48946.0,77.8986,77.9549,77.8583,77.8583,48946.0
2015-12-21 11:25:00,96.67,96.71,96.61,96.71,45038.0,77.8342,77.8664,77.7859,77.8664,45038.0
2015-12-21 11:30:00,96.69,96.7,96.43,96.45,44131.0,77.8503,77.8583,77.6409,77.657,44131.0
2015-12-21 11:35:00,96.44,96.52,96.41,96.42,30833.0,77.649,77.7134,77.6248,77.6329,30833.0
2015-12-21 11:40:00,96.43,96.55,96.38,96.52,38341.0,77.6409,77.7375,77.6007,77.7134,38341.0
2015-12-21 11:45:00,96.52,96.55,96.37,96.38,15228.0,77.7134,77.7375,77.5926,77.6007,15228.0
2015-12-21 11:50:00,96.39,96.47,96.37,96.41,32243.0,77.6087,77.6731,77.5926,77.6248,32243.0
2015-12-21 11:55:00,96.4,96.57,96.36,96.54,66399.0,77.6168,77.7537,77.5846,77.7295,66399.0
2015-12-21 12:00:00,96.54,96.57,96.45,96.46,74129.0,77.7295,77.7537,77.657,77.6651,74129.0
2015-12-21 12:05:00,96.46,96.55,96.44,96.48,42520.0,77.6651,77.7375,77.649,77.6812,42520.0
2015-12-21 12:10:00,96.5,96.55,96.49,96.55,21288.0,77.6973,77.7375,77.6892,77.7375,21288.0
2015-12-21 12:15:00,96.55,96.57,96.38,96.43,34145.0,77.7375,77.7537,77.6007,77.6409,34145.0
2015-12-21 12:20:00,96.43,96.53,96.41,96.53,37766.0,77.6409,77.7214,77.6248,77.7214,37766.0
2015-12-21 12:25:00,96.51,96.51,96.43,96.43,88673.0,77.7053,77.7053,77.6409,77.6409,88673.0
2015-12-21 12:30:00,96.42,96.54,96.41,96.52,71673.0,77.6329,77.7295,77.6248,77.7134,71673.0
2015-12-21 12:35:00,96.51,96.61,96.46,96.5,23526.0,77.7053,77.7859,77.6651,77.6973,23526.0
2015-12-21 12:40:00,96.5,96.55,96.49,96.54,75223.0,77.6973,77.7375,77.6892,77.7295,75223.0
2015-12-21 12:45:00,96.54,96.58,96.52,96.55,34898.0,77.7295,77.7617,77.7134,77.7375,34898.0
2015-12-21 12:50:00,96.55,96.68,96.54,96.66,62081.0,77.7375,77.8422,77.7295,77.8261,62081.0
2015-12-21 12:55:00,96.65,96.72,96.65,96.67,22278.0,77.8181,77.8744,77.8181,77.8342,22278.0
2015-12-21 13:00:00,96.67,96.75,96.67,96.73,52855.0,77.8342,77.8986,77.8342,77.8825,52855.0
2015-12-21 13:05:00,96.73,96.74,96.67,96.67,16588.0,77.8825,77.8905,77.8342,77.8342,16588.0
2015-12-21 13:10:00,96.68,96.73,96.66,96.72,8851.0,77.8422,77.8825,77.8261,77.8744,8851.0
2015-12-21 13:15:00,96.72,96.76,96.67,96.69,18324.0,77.8744,77.9066,77.8342,77.8503,18324.0
2015-12-21 13:20:00,96.7,96.75,96.69,96.74,35921.0,77.8583,77.8986,77.8503,77.8905,35921.0
2015-12-21 13:25:00,96.74,96.81,96.73,96.76,57981.0,77.8905,77.9469,77.8825,77.9066,57981.0
2015-12-21 13:30:00,96.77,96.88,96.76,96.88,65674.0,77.9147,78.0032,77.9066,78.0032,65674.0
2015-12-21 13:35:00,96.9,96.91,96.83,96.85,14478.0,78.0194,78.0274,77.963,77.9791,14478.0
2015-12-21 13:40:00,96.84,96.88,96.81,96.81,29821.0,77.971,78.0032,77.9469,77.9469,29821.0
2015-12-21 13:45:00,96.82,96.85,96.8,96.82,27694.0,77.9549,77.9791,77.9388,77.9549,27694.0
2015-12-21 13:50:00,96.82,96.86,96.8,96.8,11329.0,77.9549,77.9871,77.9388,77.9388,11329.0
2015-12-21 13:55:00,96.79,96.8,96.76,96.77,19805.0,77.9308,77.9388,77.9066,77.9147,19805.0
2015-12-21 14:00:00,96.78,96.82,96.78,96.8,15054.0,77.9227,77.9549,77.9227,77.9388,15054.0
2015-12-21 14:05:00,96.8,96.83,96.76,96.79,12188.0,77.9388,77.963,77.9066,77.9308,12188.0
2015-12-21 14:10:00,96.77,96.78,96.73,96.76,14910.0,77.9147,77.9227,77.8825,77.9066,14910.0
2015-12-21 14:15:00,96.76,96.77,96.67,96.7,14752.0,77.9066,77.9147,77.8342,77.8583,14752.0
2015-12-21 14:20:00,96.69,96.73,96.62,96.69,30914.0,77.8503,77.8825,77.7939,77.8503,30914.0
2015-12-21 14:25:00,96.69,96.71,96.6,96.65,30802.0,77.8503,77.8664,77.7778,77.8181,30802.0
2015-12-21 14:30:00,96.64,96.67,96.58,96.59,23447.0,77.81,77.8342,77.7617,77.7698,23447.0
2015-12-21 14:35:00,96.59,96.67,96.59,96.66,23571.0,77.7698,77.8342,77.7698,77.8261,23571.0
2015-12-21 14:40:00,96.66,96.69,96.58,96.69,73020.0,77.8261,77.8503,77.7617,77.8503,73020.0
2015-12-21 14:45:00,96.68,96.7,96.64,96.67,50233.0,77.8422,77.8583,77.81,77.8342,50233.0
2015-12-21 14:50:00,96.68,96.74,96.65,96.66,24278.0,77.8422,77.8905,77.8181,77.8261,24278.0
2015-12-21 14:55:00,96.66,96.67,96.62,96.66,64450.0,77.8261,77.8342,77.7939,77.8261,64450.0
2015-12-21 15:00:00,96.64,96.73,96.61,96.71,78036.0,77.81,77.8825,77.7859,77.8664,78036.0
2015-12-21 15:05:00,96.72,96.73,96.55,96.55,112301.0,77.8744,77.8825,77.7375,77.7375,112301.0
2015-12-21 15:10:00,96.55,96.58,96.49,96.56,51814.0,77.7375,77.7617,77.6892,77.7456,51814.0
2015-12-21 15:15:00,96.56,96.59,96.48,96.51,32436.0,77.7456,77.7698,77.6812,77.7053,32436.0
2015-12-21 15:20:00,96.49,96.57,96.46,96.48,72606.0,77.6892,77.7537,77.6651,77.6812,72606.0
2015-12-21 15:25:00,96.49,96.57,96.48,96.56,76261.0,77.6892,77.7537,77.6812,77.7456,76261.0
2015-12-21 15:30:00,96.56,96.67,96.55,96.56,321364.0,77.7456,77.8342,77.7375,77.7456,321364.0
2015-12-21 15:35:00,96.55,96.73,96.54,96.67,55598.0,77.7375,77.8825,77.7295,77.8342,55598.0
2015-12-21 15:40:00,96.67,96.79,96.65,96.73,57964.0,77.8342,77.9308,77.8181,77.8825,57964.0
2015-12-21 15:45:00,96.73,96.88,96.73,96.83,71723.0,77.8825,78.0032,77.8825,77.963,71723.0
2015-12-21 15:50:00,96.84,96.94,96.83,96.93,62118.0,77.971,78.0516,77.963,78.0435,62118.0
2015-12-21 15:55:00,96.94,97.11,96.94,97.1,59943.0,78.0516,78.1884,78.0516,78.1804,59943.0
2015-12-22 09:30:00,97.6,97.61,97.37,97.4,127091.0,78.583,78.591,78.3978,78.4219,127091.0
2015-12-22 09:35:00,97.43,97.43,97.21,97.25,57998.0,78.4461,78.4461,78.2689,78.3012,57998.0
2015-12-22 09:40:00,97.24,97.32,97.16,97.3,39431.0,78.2931,78.3575,78.2287,78.3414,39431.0
2015-12-22 09:45:00,97.31,97.36,97.13,97.2,30795.0,78.3495,78.3897,78.2045,78.2609,30795.0
2015-12-22 09:50:00,97.18,97.21,97.09,97.21,44400.0,78.2448,78.2689,78.1723,78.2689,44400.0
2015-12-22 09:55:00,97.21,97.25,97.15,97.19,46390.0,78.2689,78.3012,78.2206,78.2528,46390.0
2015-12-22 10:00:00,97.23,97.27,97.12,97.19,10094.0,78.2851,78.3173,78.1965,78.2528,10094.0
2015-12-22 10:05:00,97.19,97.25,97.1,97.2,22821.0,78.2528,78.3012,78.1804,78.2609,22821.0
2015-12-22 10:10:00,97.23,97.29,97.17,97.17,9181.0,78.2851,78.3334,78.2367,78.2367,9181.0
2015-12-22 10:15:00,97.13,97.19,97.02,97.18,26693.0,78.2045,78.2528,78.116,78.2448,26693.0
2015-12-22 10:20:00,97.19,97.4,97.17,97.36,25233.0,78.2528,78.4219,78.2367,78.3897,25233.0
2015-12-22 10:25:00,97.36,97.42,97.32,97.38,30467.0,78.3897,78.438,78.3575,78.4058,30467.0
2015-12-22 10:30:00,97.38,97.41,97.27,97.28,25194.0,78.4058,78.43,78.3173,78.3253,25194.0
2015-12-22 10:35:00,97.3,97.44,97.3,97.44,26219.0,78.3414,78.4541,78.3414,78.4541,26219.0
2015-12-22 10:40:00,97.43,97.48,97.39,97.4,16748.0,78.4461,78.4863,78.4139,78.4219,16748.0
2015-12-22 10:45:00,97.42,97.47,97.39,97.43,28190.0,78.438,78.4783,78.4139,78.4461,28190.0
2015-12-22 10:50:00,97.42,97.44,97.36,97.41,119773.0,78.438,78.4541,78.3897,78.43,119773.0
2015-12-22 10:55:00,97.41,97.43,97.36,97.39,43667.0,78.43,78.4461,78.3897,78.4139,43667.0
2015-12-22 11:00:00,97.4,97.44,97.38,97.42,20808.0,78.4219,78.4541,78.4058,78.438,20808.0
2015-12-22 11:05:00,97.41,97.49,97.4,97.47,20304.0,78.43,78.4944,78.4219,78.4783,20304.0
2015-12-22 11:10:00,97.46,97.55,97.43,97.48,18862.0,78.4702,78.5427,78.4461,78.4863,18862.0
2015-12-22 11:15:00,97.46,97.48,97.39,97.42,20984.0,78.4702,78.4863,78.4139,78.438,20984.0
2015-12-22 11:20:00,97.45,97.46,97.32,97.32,24021.0,78.4622,78.4702,78.3575,78.3575,24021.0
2015-12-22 11:25:00,97.31,97.4,97.28,97.38,21819.0,78.3495,78.4219,78.3253,78.4058,21819.0
2015-12-22 11:30:00,97.4,97.48,97.4,97.44,16221.0,78.4219,78.4863,78.4219,78.4541,16221.0
2015-12-22 11:35:00,97.44,97.66,97.44,97.61,64442.0,78.4541,78.6313,78.4541,78.591,64442.0
2015-12-22 11:40:00,97.6,97.69,97.59,97.63,52332.0,78.583,78.6554,78.5749,78.6071,52332.0
2015-12-22 11:45:00,97.64,97.69,97.6,97.63,27976.0,78.6152,78.6554,78.583,78.6071,27976.0
2015-12-22 11:50:00,97.63,97.63,97.53,97.54,24580.0,78.6071,78.6071,78.5266,78.5346,24580.0
2015-12-22 11:55:00,97.56,97.61,97.54,97.61,61951.0,78.5508,78.591,78.5346,78.591,61951.0
2015-12-22 12:00:00,97.61,97.63,97.5,97.52,148619.0,78.591,78.6071,78.5024,78.5185,148619.0
2015-12-22 12:05:00,97.51,97.56,97.5,97.56,152337.0,78.5105,78.5508,78.5024,78.5508,152337.0
2015-12-22 12:10:00,97.55,97.55,97.5,97.52,280539.0,78.5427,78.5427,78.5024,78.5185,280539.0
2015-12-22 12:15:00,97.52,97.66,97.52,97.61,67429.0,78.5185,78.6313,78.5185,78.591,67429.0
2015-12-22 12:20:00,97.6,97.61,97.54,97.59,33448.0,78.583,78.591,78.5346,78.5749,33448.0
2015-12-22 12:25:00,97.59,97.65,97.58,97.62,9897.0,78.5749,78.6232,78.5669,78.5991,9897.0
2015-12-22 12:30:00,97.61,97.7,97.61,97.69,6304.0,78.591,78.6635,78.591,78.6554,6304.0
2015-12-22 12:35:00,97.69,97.76,97.68,97.69,25291.0,78.6554,78.7118,78.6474,78.6554,25291.0
2015-12-22 12:40:00,97.69,97.73,97.68,97.7,20911.0,78.6554,78.6876,78.6474,78.6635,20911.0
2015-12-22 12:45:00,97.71,97.75,97.69,97.71,35739.0,78.6715,78.7037,78.6554,78.6715,35739.0
2015-12-22 12:50:00,97.71,97.78,97.71,97.75,196739.0,78.6715,78.7279,78.6715,78.7037,196739.0
2015-12-22 12:55:00,97.78,97.84,97.77,97.83,83859.0,78.7279,78.7762,78.7198,78.7681,83859.0
2015-12-22 13:00:00,97.83,97.86,97.79,97.86,118648.0,78.7681,78.7923,78.7359,78.7923,118648.0
2015-12-22 13:05:00,97.87,97.9,97.8,97.81,21011.0,78.8004,78.8245,78.744,78.752,21011.0
2015-12-22 13:10:00,97.81,97.84,97.75,97.8,49971.0,78.752,78.7762,78.7037,78.744,49971.0
2015-12-22 13:15:00,97.8,97.83,97.8,97.82,20698.0,78.744,78.7681,78.744,78.7601,20698.0
2015-12-22 13:20:00,97.81,97.85,97.77,97.77,31821.0,78.752,78.7842,78.7198,78.7198,31821.0
2015-12-22 13:25:00,97.79,97.85,97.78,97.84,57260.0,78.7359,78.7842,78.7279,78.7762,57260.0
2015-12-22 13:30:00,97.84,97.85,97.75,97.78,12929.0,78.7762,78.7842,78.7037,78.7279,12929.0
2015-12-22 13:35:00,97.78,97.82,97.77,97.82,39202.0,78.7279,78.7601,78.7198,78.7601,39202.0
2015-12-22 13:40:00,97.82,97.82,97.75,97.78,37241.0,78.7601,78.7601,78.7037,78.7279,37241.0
2015-12-22 13:45:00,97.8,97.93,97.8,97.93,87497.0,78.744,78.8487,78.744,78.8487,87497.0
2015-12-22 13:50:00,97.92,97.95,97.9,97.94,110576.0,78.8406,78.8648,78.8245,78.8567,110576.0
2015-12-22 13:55:00,97.95,97.98,97.94,97.97,52126.0,78.8648,78.8889,78.8567,78.8809,52126.0
2015-12-22 14:00:00,97.98,97.99,97.92,97.92,56966.0,78.8889,78.897,78.8406,78.8406,56966.0
2015-12-22 14:05:00,97.94,97.96,97.91,97.91,30841.0,78.8567,78.8728,78.8326,78.8326,30841.0
2015-12-22 14:10:00,97.92,97.96,97.9,97.96,24838.0,78.8406,78.8728,78.8245,78.8728,24838.0
2015-12-22 14:15:00,97.97,98.0,97.95,97.96,12406.0,78.8809,78.905,78.8648,78.8728,12406.0
2015-12-22 14:20:00,97.97,98.03,97.97,98.02,20251.0,78.8809,78.9292,78.8809,78.9211,20251.0
2015-12-22 14:25:00,98.01,98.02,97.95,97.96,16358.0,78.9131,78.9211,78.8648,78.8728,16358.0
2015-12-22 14:30:00,97.94,97.97,97.91,97.92,48189.0,78.8567,78.8809,78.8326,78.8406,48189.0
2015-12-22 14:35:00,97.91,97.94,97.89,97.94,49197.0,78.8326,78.8567,78.8165,78.8567,49197.0
2015-12-22 14:40:00,97.93,97.97,97.92,97.96,23594.0,78.8487,78.8809,78.8406,78.8728,23594.0
2015-12-22 14:45:00,97.97,97.98,97.9,97.93,21967.0,78.8809,78.8889,78.8245,78.8487,21967.0
2015-12-22 14:50:00,97.92,97.95,97.9,97.93,187626.0,78.8406,78.8648,78.8245,78.8487,187626.0
2015-12-22 14:55:00,97.91,98.0,97.9,98.0,46688.0,78.8326,78.905,78.8245,78.905,46688.0
2015-12-22 15:00:00,98.01,98.08,97.99,98.08,24119.0,78.9131,78.9694,78.897,78.9694,24119.0
2015-12-22 15:05:00,98.1,98.14,98.08,98.11,135393.0,78.9855,79.0177,78.9694,78.9936,135393.0
2015-12-22 15:10:00,98.09,98.2,98.07,98.2,52016.0,78.9775,79.0661,78.9614,79.0661,52016.0
2015-12-22 15:15:00,98.19,98.22,98.16,98.2,85151.0,79.058,79.0822,79.0338,79.0661,85151.0
2015-12-22 15:20:00,98.2,98.26,98.2,98.24,39935.0,79.0661,79.1144,79.0661,79.0983,39935.0
2015-12-22 15:25:00,98.23,98.27,98.19,98.2,52635.0,79.0902,79.1224,79.058,79.0661,52635.0
2015-12-22 15:30:00,98.2,98.23,98.18,98.22,51071.0,79.0661,79.0902,79.0499,79.0822,51071.0
2015-12-22 15:35:00,98.21,98.23,98.1,98.15,112043.0,79.0741,79.0902,78.9855,79.0258,112043.0
2015-12-22 15:40:00,98.14,98.15,97.96,97.97,70589.0,79.0177,79.0258,78.8728,78.8809,70589.0
2015-12-22 15:45:00,97.95,97.98,97.84,97.92,273001.0,78.8648,78.8889,78.7762,78.8406,273001.0
2015-12-22 15:50:00,97.92,98.07,97.89,98.04,48701.0,78.8406,78.9614,78.8165,78.9372,48701.0
2015-12-22 15:55:00,98.04,98.09,97.98,98.06,47391.0,78.9372,78.9775,78.8889,78.9533,47391.0
2015-12-23 09:30:00,98.64,98.89,98.58,98.76,107253.0,79.4203,79.6216,79.372,79.5169,107253.0
2015-12-23 09:35:00,98.77,98.89,98.75,98.79,19703.0,79.525,79.6216,79.5089,79.5411,19703.0
2015-12-23 09:40:00,98.77,98.83,98.73,98.78,28144.0,79.525,79.5733,79.4928,79.533,28144.0
2015-12-23 09:45:00,98.79,98.84,98.75,98.84,101327.0,79.5411,79.5813,79.5089,79.5813,101327.0
2015-12-23 09:50:00,98.84,98.94,98.83,98.87,66558.0,79.5813,79.6619,79.5733,79.6055,66558.0
2015-12-23 09:55:00,98.86,98.86,98.81,98.84,19863.0,79.5975,79.5975,79.5572,79.5813,19863.0
2015-12-23 10:00:00,98.86,98.96,98.85,98.91,22305.0,79.5975,79.678,79.5894,79.6377,22305.0
2015-12-23 10:05:00,98.92,98.93,98.8,98.83,35531.0,79.6458,79.6538,79.5491,79.5733,35531.0
2015-12-23 10:10:00,98.83,98.92,98.83,98.89,35291.0,79.5733,79.6458,79.5733,79.6216,35291.0
2015-12-23 10:15:00,98.87,98.97,98.85,98.91,33567.0,79.6055,79.686,79.5894,79.6377,33567.0
2015-12-23 10:20:00,98.91,98.95,98.87,98.88,48749.0,79.6377,79.6699,79.6055,79.6136,48749.0
2015-12-23 10:25:00,98.88,98.88,98.85,98.86,26030.0,79.6136,79.6136,79.5894,79.5975,26030.0
2015-12-23 10:30:00,98.84,99.04,98.84,99.02,34555.0,79.5813,79.7424,79.5813,79.7263,34555.0
2015-12-23 10:35:00,99.03,99.07,98.99,99.07,22976.0,79.7343,79.7665,79.7021,79.7665,22976.0
2015-12-23 10:40:00,99.06,99.14,99.05,99.13,41717.0,79.7585,79.8229,79.7504,79.8148,41717.0
2015-12-23 10:45:00,99.13,99.15,99.09,99.13,39580.0,79.8148,79.8309,79.7826,79.8148,39580.0
2015-12-23 10:50:00,99.14,99.2,99.14,99.2,28137.0,79.8229,79.8712,79.8229,79.8712,28137.0
2015-12-23 10:55:00,99.18,99.23,99.16,99.22,26049.0,79.8551,79.8954,79.839,79.8873,26049.0
2015-12-23 11:00:00,99.22,99.24,99.18,99.19,11667.0,79.8873,79.9034,79.8551,79.8632,11667.0
2015-12-23 11:05:00,99.18,99.21,99.1,99.13,26357.0,79.8551,79.8793,79.7907,79.8148,26357.0
2015-12-23 11:10:00,99.13,99.17,99.1,99.12,20233.0,79.8148,79.847,79.7907,79.8068,20233.0
2015-12-23 11:15:00,99.14,99.23,99.11,99.22,13998.0,79.8229,79.8954,79.7987,79.8873,13998.0
2015-12-23 11:20:00,99.23,99.24,99.15,99.19,21856.0,79.8954,79.9034,79.8309,79.8632,21856.0
2015-12-23 11:25:00,99.17,99.26,99.17,99.23,11172.0,79.847,79.9195,79.847,79.8954,11172.0
2015-12-23 11:30:00,99.23,99.29,99.21,99.28,34568.0,79.8954,79.9437,79.8793,79.9356,34568.0
2015-12-23 11:35:00,99.25,99.28,99.24,99.24,21479.0,79.9115,79.9356,79.9034,79.9034,21479.0
2015-12-23 11:40:00,99.24,99.27,99.22,99.25,5072.0,79.9034,79.9276,79.8873,79.9115,5072.0
2015-12-23 11:45:00,99.24,99.26,99.22,99.23,16385.0,79.9034,79.9195,79.8873,79.8954,16385.0
2015-12-23 11:50:00,99.22,99.24,99.19,99.2,393234.0,79.8873,79.9034,79.8632,79.8712,393234.0
2015-12-23 11:55:00,99.2,99.28,99.2,99.26,35115.0,79.8712,79.9356,79.8712,79.9195,35115.0
2015-12-23 12:00:00,99.26,99.35,99.25,99.31,13224.0,79.9195,79.992,79.9115,79.9598,13224.0
2015-12-23 12:05:00,99.32,99.37,99.31,99.36,36859.0,79.9678,80.0081,79.9598,80.0,36859.0
2015-12-23 12:10:00,99.36,99.42,99.36,99.38,42709.0,80.0,80.0483,80.0,80.0161,42709.0
2015-12-23 12:15:00,99.37,99.38,99.34,99.38,16529.0,80.0081,80.0161,79.9839,80.0161,16529.0
2015-12-23 12:20:00,99.38,99.46,99.38,99.41,44119.0,80.0161,80.0805,80.0161,80.0403,44119.0
2015-12-23 12:25:00,99.41,99.46,99.4,99.41,50511.0,80.0403,80.0805,80.0322,80.0403,50511.0
2015-12-23 12:30:00,99.4,99.42,99.37,99.41,11197.0,80.0322,80.0483,80.0081,80.0403,11197.0
2015-12-23 12:35:00,99.41,99.44,99.38,99.38,34641.0,80.0403,80.0644,80.0161,80.0161,34641.0
2015-12-23 12:40:00,99.37,99.39,99.35,99.38,13681.0,80.0081,80.0242,79.992,80.0161,13681.0
2015-12-23 12:45:00,99.36,99.36,99.32,99.36,10180.0,80.0,80.0,79.9678,80.0,10180.0
2015-12-23 12:50:00,99.35,99.37,99.34,99.35,17101.0,79.992,80.0081,79.9839,79.992,17101.0
2015-12-23 12:55:00,99.35,99.39,99.35,99.37,32749.0,79.992,80.0242,79.992,80.0081,32749.0
2015-12-23 13:00:00,99.36,99.4,99.31,99.34,18660.0,80.0,80.0322,79.9598,79.9839,18660.0
2015-12-23 13:05:00,99.33,99.36,99.3,99.33,25437.0,79.9759,80.0,79.9517,79.9759,25437.0
2015-12-23 13:10:00,99.33,99.35,99.31,99.33,15932.0,79.9759,79.992,79.9598,79.9759,15932.0
2015-12-23 13:15:00,99.33,99.33,99.29,99.3,11646.0,79.9759,79.9759,79.9437,79.9517,11646.0
2015-12-23 13:20:00,99.32,99.33,99.29,99.3,10979.0,79.9678,79.9759,79.9437,79.9517,10979.0
2015-12-23 13:25:00,99.31,99.36,99.29,99.32,26401.0,79.9598,80.0,79.9437,79.9678,26401.0
2015-12-23 13:30:00,99.33,99.34,99.29,99.32,11879.0,79.9759,79.9839,79.9437,79.9678,11879.0
2015-12-23 13:35:00,99.31,99.32,99.2,99.21,20770.0,79.9598,79.9678,79.8712,79.8793,20770.0
2015-12-23 13:40:00,99.21,99.36,99.21,99.36,18987.0,79.8793,80.0,79.8793,80.0,18987.0
2015-12-23 13:45:00,99.35,99.39,99.34,99.35,21234.0,79.992,80.0242,79.9839,79.992,21234.0
2015-12-23 13:50:00,99.34,99.39,99.34,99.37,22040.0,79.9839,80.0242,79.9839,80.0081,22040.0
2015-12-23 13:55:00,99.38,99.42,99.35,99.39,16631.0,80.0161,80.0483,79.992,80.0242,16631.0
2015-12-23 14:00:00,99.38,99.41,99.35,99.35,10764.0,80.0161,80.0403,79.992,79.992,10764.0
2015-12-23 14:05:00,99.36,99.43,99.34,99.41,15234.0,80.0,80.0564,79.9839,80.0403,15234.0
2015-12-23 14:10:00,99.4,99.48,99.35,99.47,125569.0,80.0322,80.0966,79.992,80.0886,125569.0
2015-12-23 14:15:00,99.45,99.51,99.43,99.48,135433.0,80.0725,80.1208,80.0564,80.0966,135433.0
2015-12-23 14:20:00,99.47,99.51,99.43,99.51,42262.0,80.0886,80.1208,80.0564,80.1208,42262.0
2015-12-23 14:25:00,99.51,99.54,99.5,99.51,20469.0,80.1208,80.145,80.1127,80.1208,20469.0
2015-12-23 14:30:00,99.52,99.6,99.52,99.58,106855.0,80.1289,80.1933,80.1289,80.1772,106855.0
2015-12-23 14:35:00,99.59,99.65,99.58,99.63,24593.0,80.1852,80.2335,80.1772,80.2174,24593.0
2015-12-23 14:40:00,99.64,99.66,99.57,99.59,28979.0,80.2255,80.2416,80.1691,80.1852,28979.0
2015-12-23 14:45:00,99.59,99.63,99.55,99.62,25166.0,80.1852,80.2174,80.153,80.2094,25166.0
2015-12-23 14:50:00,99.63,99.65,99.58,99.59,39978.0,80.2174,80.2335,80.1772,80.1852,39978.0
2015-12-23 14:55:00,99.59,99.6,99.54,99.59,31747.0,80.1852,80.1933,80.145,80.1852,31747.0
2015-12-23 15:00:00,99.59,99.63,99.56,99.57,20402.0,80.1852,80.2174,80.1611,80.1691,20402.0
2015-12-23 15:05:00,99.57,99.59,99.54,99.55,92370.0,80.1691,80.1852,80.145,80.153,92370.0
2015-12-23 15:10:00,99.55,99.57,99.54,99.55,36748.0,80.153,80.1691,80.145,80.153,36748.0
2015-12-23 15:15:00,99.56,99.6,99.54,99.56,39792.0,80.1611,80.1933,80.145,80.1611,39792.0
2015-12-23 15:20:00,99.56,99.61,99.54,99.6,136373.0,80.1611,80.2013,80.145,80.1933,136373.0
2015-12-23 15:25:00,99.59,99.61,99.56,99.58,32134.0,80.1852,80.2013,80.1611,80.1772,32134.0
2015-12-23 15:30:00,99.58,99.58,99.54,99.56,49611.0,80.1772,80.1772,80.145,80.1611,49611.0
2015-12-23 15:35:00,99.56,99.56,99.45,99.54,65886.0,80.1611,80.1611,80.0725,80.145,65886.0
2015-12-23 15:40:00,99.53,99.61,99.52,99.6,31143.0,80.1369,80.2013,80.1289,80.1933,31143.0
2015-12-23 15:45:00,99.59,99.66,99.59,99.62,64403.0,80.1852,80.2416,80.1852,80.2094,64403.0
2015-12-23 15:50:00,99.63,99.69,99.59,99.69,37059.0,80.2174,80.2657,80.1852,80.2657,37059.0
2015-12-23 15:55:00,99.67,99.72,99.63,99.69,66863.0,80.2496,80.2899,80.2174,80.2657,66863.0
2015-12-24 09:30:00,98.91,99.01,98.87,99.0,46315.0,80.1755,80.2566,80.1431,80.2485,46315.0
2015-12-24 09:35:00,99.0,99.05,98.91,98.92,40994.0,80.2485,80.289,80.1755,80.1836,40994.0
2015-12-24 09:40:00,98.9,98.93,98.82,98.86,12653.0,80.1674,80.1917,80.1026,80.135,12653.0
2015-12-24 09:45:00,98.89,98.93,98.79,98.83,20084.0,80.1593,80.1917,80.0783,80.1107,20084.0
2015-12-24 09:50:00,98.81,98.88,98.79,98.79,14944.0,80.0945,80.1512,80.0783,80.0783,14944.0
2015-12-24 09:55:00,98.77,98.79,98.71,98.72,16906.0,80.062,80.0783,80.0134,80.0215,16906.0
2015-12-24 10:00:00,98.72,98.73,98.63,98.63,12903.0,80.0215,80.0296,79.9486,79.9486,12903.0
2015-12-24 10:05:00,98.63,98.72,98.62,98.69,6237.0,79.9486,80.0215,79.9405,79.9972,6237.0
2015-12-24 10:10:00,98.7,98.74,98.69,98.73,25712.0,80.0053,80.0377,79.9972,80.0296,25712.0
2015-12-24 10:15:00,98.73,98.83,98.69,98.81,61567.0,80.0296,80.1107,79.9972,80.0945,61567.0
2015-12-24 10:20:00,98.82,98.85,98.73,98.82,47061.0,80.1026,80.1269,80.0296,80.1026,47061.0
2015-12-24 10:25:00,98.82,98.86,98.81,98.83,13014.0,80.1026,80.135,80.0945,80.1107,13014.0
2015-12-24 10:30:00,98.84,98.85,98.76,98.79,24947.0,80.1188,80.1269,80.0539,80.0783,24947.0
2015-12-24 10:35:00,98.79,98.82,98.75,98.76,14231.0,80.0783,80.1026,80.0458,80.0539,14231.0
2015-12-24 10:40:00,98.76,98.81,98.72,98.8,43723.0,80.0539,80.0945,80.0215,80.0864,43723.0
2015-12-24 10:45:00,98.81,98.84,98.78,98.84,29517.0,80.0945,80.1188,80.0702,80.1188,29517.0
2015-12-24 10:50:00,98.84,98.87,98.82,98.84,19285.0,80.1188,80.1431,80.1026,80.1188,19285.0
2015-12-24 10:55:00,98.84,98.88,98.8,98.88,42513.0,80.1188,80.1512,80.0864,80.1512,42513.0
2015-12-24 11:00:00,98.88,98.89,98.84,98.86,26618.0,80.1512,80.1593,80.1188,80.135,26618.0
2015-12-24 11:05:00,98.85,98.91,98.84,98.9,44900.0,80.1269,80.1755,80.1188,80.1674,44900.0
2015-12-24 11:10:00,98.9,98.9,98.84,98.85,18351.0,80.1674,80.1674,80.1188,80.1269,18351.0
2015-12-24 11:15:00,98.85,98.85,98.8,98.81,22936.0,80.1269,80.1269,80.0864,80.0945,22936.0
2015-12-24 11:20:00,98.82,98.89,98.82,98.88,171838.0,80.1026,80.1593,80.1026,80.1512,171838.0
2015-12-24 11:25:00,98.87,98.91,98.85,98.91,35944.0,80.1431,80.1755,80.1269,80.1755,35944.0
2015-12-24 11:30:00,98.93,98.94,98.87,98.9,46471.0,80.1917,80.1999,80.1431,80.1674,46471.0
2015-12-24 11:35:00,98.89,98.89,98.84,98.88,52349.0,80.1593,80.1593,80.1188,80.1512,52349.0
2015-12-24 11:40:00,98.89,98.91,98.88,98.89,36752.0,80.1593,80.1755,80.1512,80.1593,36752.0
2015-12-24 11:45:00,98.91,98.98,98.91,98.98,47683.0,80.1755,80.2323,80.1755,80.2323,47683.0
2015-12-24 11:50:00,98.98,98.99,98.92,98.97,41187.0,80.2323,80.2404,80.1836,80.2242,41187.0
2015-12-24 11:55:00,98.98,99.01,98.97,99.0,18610.0,80.2323,80.2566,80.2242,80.2485,18610.0
2015-12-24 12:00:00,99.0,99.01,98.96,98.98,43936.0,80.2485,80.2566,80.2161,80.2323,43936.0
2015-12-24 12:05:00,98.97,99.03,98.97,99.02,10230.0,80.2242,80.2728,80.2242,80.2647,10230.0
2015-12-24 12:10:00,99.02,99.02,98.98,99.02,56510.0,80.2647,80.2647,80.2323,80.2647,56510.0
2015-12-24 12:15:00,99.02,99.08,99.0,99.06,37914.0,80.2647,80.3133,80.2485,80.2971,37914.0
2015-12-24 12:20:00,99.08,99.11,99.07,99.09,26391.0,80.3133,80.3377,80.3052,80.3214,26391.0
2015-12-24 12:25:00,99.09,99.14,99.07,99.13,68603.0,80.3214,80.362,80.3052,80.3539,68603.0
2015-12-24 12:30:00,99.13,99.18,99.13,99.16,23626.0,80.3539,80.3944,80.3539,80.3782,23626.0
2015-12-24 12:35:00,99.16,99.17,99.12,99.15,30876.0,80.3782,80.3863,80.3458,80.3701,30876.0
2015-12-24 12:40:00,99.14,99.16,99.12,99.16,31373.0,80.362,80.3782,80.3458,80.3782,31373.0
2015-12-24 12:45:00,99.17,99.17,99.05,99.06,22125.0,80.3863,80.3863,80.289,80.2971,22125.0
2015-12-24 12:50:00,99.05,99.05,98.96,98.98,20261.0,80.289,80.289,80.2161,80.2323,20261.0
2015-12-24 12:55:00,98.98,98.98,98.81,98.81,15979.0,80.2323,80.2323,80.0945,80.0945,15979.0
2015-12-28 09:30:00,98.34,98.34,98.18,98.25,51124.0,79.7135,79.7135,79.5838,79.6405,51124.0
2015-12-28 09:35:00,98.25,98.25,98.11,98.18,36927.0,79.6405,79.6405,79.5271,79.5838,36927.0
2015-12-28 09:40:00,98.16,98.35,98.14,98.32,22417.0,79.5676,79.7216,79.5514,79.6973,22417.0
2015-12-28 09:45:00,98.31,98.34,98.22,98.22,9793.0,79.6892,79.7135,79.6162,79.6162,9793.0
2015-12-28 09:50:00,98.23,98.25,98.16,98.2,7320.0,79.6243,79.6405,79.5676,79.6,7320.0
2015-12-28 09:55:00,98.19,98.21,98.15,98.15,26821.0,79.5919,79.6081,79.5595,79.5595,26821.0
2015-12-28 10:00:00,98.14,98.14,97.9,97.9,105676.0,79.5514,79.5514,79.3568,79.3568,105676.0
2015-12-28 10:05:00,97.9,97.98,97.89,97.97,35009.0,79.3568,79.4217,79.3487,79.4136,35009.0
2015-12-28 10:10:00,97.97,97.97,97.89,97.95,32387.0,79.4136,79.4136,79.3487,79.3974,32387.0
2015-12-28 10:15:00,97.92,97.99,97.92,97.98,7559.0,79.373,79.4298,79.373,79.4217,7559.0
2015-12-28 10:20:00,97.97,98.0,97.91,98.0,11367.0,79.4136,79.4379,79.3649,79.4379,11367.0
2015-12-28 10:25:00,98.0,98.05,97.97,98.02,13874.0,79.4379,79.4784,79.4136,79.4541,13874.0
2015-12-28 10:30:00,98.0,98.04,97.99,98.02,33277.0,79.4379,79.4703,79.4298,79.4541,33277.0
2015-12-28 10:35:00,97.99,98.04,97.97,97.98,32306.0,79.4298,79.4703,79.4136,79.4217,32306.0
2015-12-28 10:40:00,97.97,98.0,97.96,98.0,23894.0,79.4136,79.4379,79.4055,79.4379,23894.0
2015-12-28 10:45:00,97.98,98.0,97.83,97.83,18672.0,79.4217,79.4379,79.3001,79.3001,18672.0
2015-12-28 10:50:00,97.85,97.9,97.82,97.88,8709.0,79.3163,79.3568,79.292,79.3406,8709.0
2015-12-28 10:55:00,97.87,97.91,97.83,97.9,19544.0,79.3325,79.3649,79.3001,79.3568,19544.0
2015-12-28 11:00:00,97.89,97.95,97.86,97.92,26446.0,79.3487,79.3974,79.3244,79.373,26446.0
2015-12-28 11:05:00,97.92,97.96,97.9,97.95,13702.0,79.373,79.4055,79.3568,79.3974,13702.0
2015-12-28 11:10:00,97.97,98.01,97.95,97.99,139617.0,79.4136,79.446,79.3974,79.4298,139617.0
2015-12-28 11:15:00,97.98,98.01,97.96,97.99,27220.0,79.4217,79.446,79.4055,79.4298,27220.0
2015-12-28 11:20:00,97.99,98.02,97.95,97.97,10364.0,79.4298,79.4541,79.3974,79.4136,10364.0
2015-12-28 11:25:00,97.95,97.97,97.88,97.9,7106.0,79.3974,79.4136,79.3406,79.3568,7106.0
2015-12-28 11:30:00,97.91,97.95,97.88,97.94,7147.0,79.3649,79.3974,79.3406,79.3893,7147.0
2015-12-28 11:35:00,97.94,98.05,97.93,98.01,47118.0,79.3893,79.4784,79.3812,79.446,47118.0
2015-12-28 11:40:00,98.01,98.05,97.99,98.05,25871.0,79.446,79.4784,79.4298,79.4784,25871.0
2015-12-28 11:45:00,98.07,98.08,98.02,98.06,98031.0,79.4946,79.5027,79.4541,79.4865,98031.0
2015-12-28 11:50:00,98.06,98.14,98.05,98.1,37487.0,79.4865,79.5514,79.4784,79.519,37487.0
2015-12-28 11:55:00,98.12,98.16,98.08,98.08,41106.0,79.5352,79.5676,79.5027,79.5027,41106.0
2015-12-28 12:00:00,98.05,98.16,98.04,98.16,369905.0,79.4784,79.5676,79.4703,79.5676,369905.0
2015-12-28 12:05:00,98.15,98.17,98.15,98.16,10328.0,79.5595,79.5757,79.5595,79.5676,10328.0
2015-12-28 12:10:00,98.15,98.15,98.07,98.08,39666.0,79.5595,79.5595,79.4946,79.5027,39666.0
2015-12-28 12:15:00,98.06,98.12,98.06,98.08,37712.0,79.4865,79.5352,79.4865,79.5027,37712.0
2015-12-28 12:20:00,98.07,98.07,97.98,98.03,26410.0,79.4946,79.4946,79.4217,79.4622,26410.0
2015-12-28 12:25:00,98.04,98.09,98.03,98.09,22421.0,79.4703,79.5108,79.4622,79.5108,22421.0
2015-12-28 12:30:00,98.1,98.11,98.04,98.08,27251.0,79.519,79.5271,79.4703,79.5027,27251.0
2015-12-28 12:35:00,98.09,98.09,98.04,98.09,40335.0,79.5108,79.5108,79.4703,79.5108,40335.0
2015-12-28 12:40:00,98.08,98.08,98.02,98.04,22939.0,79.5027,79.5027,79.4541,79.4703,22939.0
2015-12-28 12:45:00,98.05,98.09,98.03,98.09,14755.0,79.4784,79.5108,79.4622,79.5108,14755.0
2015-12-28 12:50:00,98.07,98.13,98.07,98.09,24252.0,79.4946,79.5433,79.4946,79.5108,24252.0
2015-12-28 12:55:00,98.1,98.1,98.01,98.03,8960.0,79.519,79.519,79.446,79.4622,8960.0
2015-12-28 13:00:00,98.03,98.09,98.03,98.06,29226.0,79.4622,79.5108,79.4622,79.4865,29226.0
2015-12-28 13:05:00,98.08,98.12,98.06,98.09,14805.0,79.5027,79.5352,79.4865,79.5108,14805.0
2015-12-28 13:10:00,98.09,98.23,98.07,98.23,38053.0,79.5108,79.6243,79.4946,79.6243,38053.0
2015-12-28 13:15:00,98.24,98.31,98.24,98.3,27287.0,79.6324,79.6892,79.6324,79.6811,27287.0
2015-12-28 13:20:00,98.3,98.32,98.22,98.25,35303.0,79.6811,79.6973,79.6162,79.6405,35303.0
2015-12-28 13:25:00,98.26,98.29,98.24,98.26,110911.0,79.6486,79.673,79.6324,79.6486,110911.0
2015-12-28 13:30:00,98.26,98.42,98.26,98.34,44821.0,79.6486,79.7783,79.6486,79.7135,44821.0
2015-12-28 13:35:00,98.34,98.34,98.25,98.27,38732.0,79.7135,79.7135,79.6405,79.6568,38732.0
2015-12-28 13:40:00,98.27,98.32,98.22,98.22,29826.0,79.6568,79.6973,79.6162,79.6162,29826.0
2015-12-28 13:45:00,98.22,98.27,98.22,98.22,9676.0,79.6162,79.6568,79.6162,79.6162,9676.0
2015-12-28 13:50:00,98.23,98.26,98.12,98.15,34742.0,79.6243,79.6486,79.5352,79.5595,34742.0
2015-12-28 13:55:00,98.15,98.2,98.14,98.15,47593.0,79.5595,79.6,79.5514,79.5595,47593.0
2015-12-28 14:00:00,98.13,98.21,98.13,98.21,57151.0,79.5433,79.6081,79.5433,79.6081,57151.0
2015-12-28 14:05:00,98.2,98.23,98.17,98.21,46967.0,79.6,79.6243,79.5757,79.6081,46967.0
2015-12-28 14:10:00,98.2,98.22,98.14,98.15,57599.0,79.6,79.6162,79.5514,79.5595,57599.0
2015-12-28 14:15:00,98.13,98.21,98.12,98.2,61427.0,79.5433,79.6081,79.5352,79.6,61427.0
2015-12-28 14:20:00,98.2,98.22,98.19,98.19,13434.0,79.6,79.6162,79.5919,79.5919,13434.0
2015-12-28 14:25:00,98.21,98.25,98.2,98.25,21333.0,79.6081,79.6405,79.6,79.6405,21333.0
2015-12-28 14:30:00,98.25,98.25,98.2,98.2,21709.0,79.6405,79.6405,79.6,79.6,21709.0
2015-12-28 14:35:00,98.21,98.24,98.18,98.24,63661.0,79.6081,79.6324,79.5838,79.6324,63661.0
2015-12-28 14:40:00,98.23,98.28,98.23,98.26,42592.0,79.6243,79.6649,79.6243,79.6486,42592.0
2015-12-28 14:45:00,98.27,98.29,98.18,98.26,60369.0,79.6568,79.673,79.5838,79.6486,60369.0
2015-12-28 14:50:00,98.25,98.32,98.24,98.32,34451.0,79.6405,79.6973,79.6324,79.6973,34451.0
2015-12-28 14:55:00,98.32,98.32,98.28,98.29,13472.0,79.6973,79.6973,79.6649,79.673,13472.0
2015-12-28 15:00:00,98.3,98.32,98.29,98.29,52615.0,79.6811,79.6973,79.673,79.673,52615.0
2015-12-28 15:05:00,98.27,98.31,98.24,98.3,29895.0,79.6568,79.6892,79.6324,79.6811,29895.0
2015-12-28 15:10:00,98.29,98.31,98.25,98.28,34759.0,79.673,79.6892,79.6405,79.6649,34759.0
2015-12-28 15:15:00,98.28,98.3,98.21,98.22,82972.0,79.6649,79.6811,79.6081,79.6162,82972.0
2015-12-28 15:20:00,98.22,98.35,98.21,98.35,35273.0,79.6162,79.7216,79.6081,79.7216,35273.0
2015-12-28 15:25:00,98.35,98.37,98.32,98.34,20017.0,79.7216,79.7378,79.6973,79.7135,20017.0
2015-12-28 15:30:00,98.35,98.4,98.3,98.38,76897.0,79.7216,79.7621,79.6811,79.7459,76897.0
2015-12-28 15:35:00,98.38,98.39,98.32,98.36,102022.0,79.7459,79.754,79.6973,79.7297,102022.0
2015-12-28 15:40:00,98.37,98.41,98.33,98.33,27966.0,79.7378,79.7702,79.7054,79.7054,27966.0
2015-12-28 15:45:00,98.32,98.34,98.3,98.32,17884.0,79.6973,79.7135,79.6811,79.6973,17884.0
2015-12-28 15:50:00,98.33,98.37,98.32,98.36,13390.0,79.7054,79.7378,79.6973,79.7297,13390.0
2015-12-28 15:55:00,98.36,98.39,98.32,98.39,130855.0,79.7297,79.754,79.6973,79.754,130855.0
2015-12-29 09:30:00,99.03,99.27,99.01,99.27,56539.0,80.2728,80.4673,80.2566,80.4673,56539.0
2015-12-29 09:35:00,99.28,99.31,99.21,99.26,38812.0,80.4755,80.4998,80.4187,80.4592,38812.0
2015-12-29 09:40:00,99.26,99.27,99.15,99.27,37013.0,80.4592,80.4673,80.3701,80.4673,37013.0
2015-12-29 09:45:00,99.26,99.33,99.18,99.24,47756.0,80.4592,80.516,80.3944,80.443,47756.0
2015-12-29 09:50:00,99.25,99.27,99.16,99.2,9322.0,80.4511,80.4673,80.3782,80.4106,9322.0
2015-12-29 09:55:00,99.19,99.27,99.16,99.25,24876.0,80.4025,80.4673,80.3782,80.4511,24876.0
2015-12-29 10:00:00,99.27,99.31,99.24,99.27,55220.0,80.4673,80.4998,80.443,80.4673,55220.0
2015-12-29 10:05:00,99.27,99.31,99.22,99.23,16514.0,80.4673,80.4998,80.4268,80.4349,16514.0
2015-12-29 10:10:00,99.23,99.29,99.19,99.2,30383.0,80.4349,80.4836,80.4025,80.4106,30383.0
2015-12-29 10:15:00,99.21,99.21,99.15,99.21,35418.0,80.4187,80.4187,80.3701,80.4187,35418.0
2015-12-29 10:20:00,99.2,99.27,99.19,99.21,25909.0,80.4106,80.4673,80.4025,80.4187,25909.0
2015-12-29 10:25:00,99.22,99.25,99.18,99.25,16738.0,80.4268,80.4511,80.3944,80.4511,16738.0
2015-12-29 10:30:00,99.25,99.29,99.19,99.21,31788.0,80.4511,80.4836,80.4025,80.4187,31788.0
2015-12-29 10:35:00,99.21,99.22,99.14,99.16,36662.0,80.4187,80.4268,80.362,80.3782,36662.0
2015-12-29 10:40:00,99.15,99.18,99.13,99.17,27027.0,80.3701,80.3944,80.3539,80.3863,27027.0
2015-12-29 10:45:00,99.17,99.18,99.15,99.15,47415.0,80.3863,80.3944,80.3701,80.3701,47415.0
2015-12-29 10:50:00,99.13,99.15,99.07,99.15,21589.0,80.3539,80.3701,80.3052,80.3701,21589.0
2015-12-29 10:55:00,99.15,99.16,99.07,99.07,28133.0,80.3701,80.3782,80.3052,80.3052,28133.0
2015-12-29 11:00:00,99.07,99.11,99.06,99.11,23787.0,80.3052,80.3377,80.2971,80.3377,23787.0
2015-12-29 11:05:00,99.1,99.15,99.09,99.13,35468.0,80.3295,80.3701,80.3214,80.3539,35468.0
2015-12-29 11:10:00,99.14,99.16,99.08,99.09,23130.0,80.362,80.3782,80.3133,80.3214,23130.0
2015-12-29 11:15:00,99.07,99.17,99.06,99.15,45357.0,80.3052,80.3863,80.2971,80.3701,45357.0
2015-12-29 11:20:00,99.16,99.17,99.12,99.15,75727.0,80.3782,80.3863,80.3458,80.3701,75727.0
2015-12-29 11:25:00,99.15,99.16,99.12,99.14,30861.0,80.3701,80.3782,80.3458,80.362,30861.0
2015-12-29 11:30:00,99.15,99.2,99.14,99.2,35556.0,80.3701,80.4106,80.362,80.4106,35556.0
2015-12-29 11:35:00,99.21,99.21,99.1,99.13,21725.0,80.4187,80.4187,80.3295,80.3539,21725.0
2015-12-29 11:40:00,99.13,99.13,99.04,99.05,13377.0,80.3539,80.3539,80.2809,80.289,13377.0
2015-12-29 11:45:00,99.03,99.05,98.95,98.96,45418.0,80.2728,80.289,80.208,80.2161,45418.0
2015-12-29 11:50:00,98.95,99.0,98.94,98.99,143807.0,80.208,80.2485,80.1999,80.2404,143807.0
2015-12-29 11:55:00,98.98,99.03,98.96,99.03,40217.0,80.2323,80.2728,80.2161,80.2728,40217.0
2015-12-29 12:00:00,99.02,99.06,99.01,99.05,25644.0,80.2647,80.2971,80.2566,80.289,25644.0
2015-12-29 12:05:00,99.04,99.04,98.99,99.02,16479.0,80.2809,80.2809,80.2404,80.2647,16479.0
2015-12-29 12:10:00,99.02,99.06,98.99,99.06,11573.0,80.2647,80.2971,80.2404,80.2971,11573.0
2015-12-29 12:15:00,99.06,99.1,99.05,99.09,20205.0,80.2971,80.3295,80.289,80.3214,20205.0
2015-12-29 12:20:00,99.1,99.13,99.09,99.11,99330.0,80.3295,80.3539,80.3214,80.3377,99330.0
2015-12-29 12:25:00,99.12,99.14,99.1,99.12,25566.0,80.3458,80.362,80.3295,80.3458,25566.0
2015-12-29 12:30:00,99.11,99.12,99.05,99.06,53012.0,80.3377,80.3458,80.289,80.2971,53012.0
2015-12-29 12:35:00,99.07,99.11,99.07,99.11,22082.0,80.3052,80.3377,80.3052,80.3377,22082.0
2015-12-29 12:40:00,99.1,99.14,99.07,99.12,25364.0,80.3295,80.362,80.3052,80.3458,25364.0
2015-12-29 12:45:00,99.13,99.13,99.06,99.06,20338.0,80.3539,80.3539,80.2971,80.2971,20338.0
2015-12-29 12:50:00,99.05,99.1,99.04,99.05,21598.0,80.289,80.3295,80.2809,80.289,21598.0
2015-12-29 12:55:00,99.06,99.12,99.05,99.11,20213.0,80.2971,80.3458,80.289,80.3377,20213.0
2015-12-29 13:00:00,99.11,99.14,99.09,99.12,43662.0,80.3377,80.362,80.3214,80.3458,43662.0
2015-12-29 13:05:00,99.13,99.14,99.11,99.14,60716.0,80.3539,80.362,80.3377,80.362,60716.0
2015-12-29 13:10:00,99.14,99.17,99.13,99.16,27578.0,80.362,80.3863,80.3539,80.3782,27578.0
2015-12-29 13:15:00,99.16,99.26,99.15,99.23,62681.0,80.3782,80.4592,80.3701,80.4349,62681.0
2015-12-29 13:20:00,99.24,99.26,99.22,99.23,81678.0,80.443,80.4592,80.4268,80.4349,81678.0
2015-12-29 13:25:00,99.23,99.24,99.18,99.2,13868.0,80.4349,80.443,80.3944,80.4106,13868.0
2015-12-29 13:30:00,99.21,99.22,99.17,99.19,13501.0,80.4187,80.4268,80.3863,80.4025,13501.0
2015-12-29 13:35:00,99.19,99.22,99.17,99.2,13505.0,80.4025,80.4268,80.3863,80.4106,13505.0
2015-12-29 13:40:00,99.2,99.3,99.19,99.28,85026.0,80.4106,80.4917,80.4025,80.4755,85026.0
2015-12-29 13:45:00,99.3,99.3,99.25,99.29,9631.0,80.4917,80.4917,80.4511,80.4836,9631.0
2015-12-29 13:50:00,99.3,99.33,99.28,99.28,16140.0,80.4917,80.516,80.4755,80.4755,16140.0
2015-12-29 13:55:00,99.29,99.36,99.28,99.34,32076.0,80.4836,80.5403,80.4755,80.5241,32076.0
2015-12-29 14:00:00,99.34,99.35,99.31,99.33,17876.0,80.5241,80.5322,80.4998,80.516,17876.0
2015-12-29 14:05:00,99.33,99.39,99.32,99.35,111768.0,80.516,80.5646,80.5079,80.5322,111768.0
2015-12-29 14:10:00,99.34,99.37,99.3,99.3,33532.0,80.5241,80.5484,80.4917,80.4917,33532.0
2015-12-29 14:15:00,99.31,99.34,99.3,99.33,95154.0,80.4998,80.5241,80.4917,80.516,95154.0
2015-12-29 14:20:00,99.32,99.36,99.31,99.35,23082.0,80.5079,80.5403,80.4998,80.5322,23082.0
2015-12-29 14:25:00,99.35,99.37,99.29,99.36,31656.0,80.5322,80.5484,80.4836,80.5403,31656.0
2015-12-29 14:30:00,99.36,99.37,99.27,99.29,62973.0,80.5403,80.5484,80.4673,80.4836,62973.0
2015-12-29 14:35:00,99.28,99.28,99.24,99.27,49078.0,80.4755,80.4755,80.443,80.4673,49078.0
2015-12-29 14:40:00,99.28,99.3,99.25,99.28,31700.0,80.4755,80.4917,80.4511,80.4755,31700.0
2015-12-29 14:45:00,99.28,99.31,99.27,99.29,61530.0,80.4755,80.4998,80.4673,80.4836,61530.0
2015-12-29 14:50:00,99.3,99.34,99.27,99.32,55549.0,80.4917,80.5241,80.4673,80.5079,55549.0
2015-12-29 14:55:00,99.33,99.38,99.3,99.36,187595.0,80.516,80.5565,80.4917,80.5403,187595.0
2015-12-29 15:00:00,99.36,99.39,99.35,99.38,12247.0,80.5403,80.5646,80.5322,80.5565,12247.0
2015-12-29 15:05:00,99.36,99.42,99.36,99.41,19726.0,80.5403,80.5889,80.5403,80.5808,19726.0
2015-12-29 15:10:00,99.42,99.42,99.37,99.4,52211.0,80.5889,80.5889,80.5484,80.5727,52211.0
2015-12-29 15:15:00,99.4,99.46,99.39,99.41,68674.0,80.5727,80.6214,80.5646,80.5808,68674.0
2015-12-29 15:20:00,99.4,99.42,99.36,99.37,38791.0,80.5727,80.5889,80.5403,80.5484,38791.0
2015-12-29 15:25:00,99.36,99.41,99.36,99.41,22642.0,80.5403,80.5808,80.5403,80.5808,22642.0
2015-12-29 15:30:00,99.4,99.43,99.32,99.33,54265.0,80.5727,80.597,80.5079,80.516,54265.0
2015-12-29 15:35:00,99.33,99.35,99.28,99.28,26458.0,80.516,80.5322,80.4755,80.4755,26458.0
2015-12-29 15:40:00,99.28,99.32,99.24,99.3,65707.0,80.4755,80.5079,80.443,80.4917,65707.0
2015-12-29 15:45:00,99.3,99.35,99.29,99.32,34655.0,80.4917,80.5322,80.4836,80.5079,34655.0
2015-12-29 15:50:00,99.32,99.35,99.29,99.31,17181.0,80.5079,80.5322,80.4836,80.4998,17181.0
2015-12-29 15:55:00,99.31,99.4,99.31,99.33,295763.0,80.4998,80.5727,80.4998,80.516,295763.0
2015-12-30 09:30:00,99.1,99.14,98.97,99.07,35749.0,80.3295,80.362,80.2242,80.3052,35749.0
2015-12-30 09:35:00,99.06,99.13,98.99,99.03,19936.0,80.2971,80.3539,80.2404,80.2728,19936.0
2015-12-30 09:40:00,99.04,99.09,98.99,99.04,39659.0,80.2809,80.3214,80.2404,80.2809,39659.0
2015-12-30 09:45:00,99.03,99.13,99.02,99.08,11651.0,80.2728,80.3539,80.2647,80.3133,11651.0
2015-12-30 09:50:00,99.05,99.16,99.03,99.15,15812.0,80.289,80.3782,80.2728,80.3701,15812.0
2015-12-30 09:55:00,99.14,99.2,99.13,99.2,5040.0,80.362,80.4106,80.3539,80.4106,5040.0
2015-12-30 10:00:00,99.2,99.24,99.14,99.24,8559.0,80.4106,80.443,80.362,80.443,8559.0
2015-12-30 10:05:00,99.24,99.24,99.17,99.19,19514.0,80.443,80.443,80.3863,80.4025,19514.0
2015-12-30 10:10:00,99.15,99.19,99.07,99.12,13886.0,80.3701,80.4025,80.3052,80.3458,13886.0
2015-12-30 10:15:00,99.11,99.16,99.07,99.08,13680.0,80.3377,80.3782,80.3052,80.3133,13680.0
2015-12-30 10:20:00,99.04,99.06,98.98,99.0,19797.0,80.2809,80.2971,80.2323,80.2485,19797.0
2015-12-30 10:25:00,99.02,99.03,98.94,98.96,12902.0,80.2647,80.2728,80.1999,80.2161,12902.0
2015-12-30 10:30:00,98.95,98.98,98.9,98.97,8587.0,80.208,80.2323,80.1674,80.2242,8587.0
2015-12-30 10:35:00,98.97,98.97,98.91,98.93,13030.0,80.2242,80.2242,80.1755,80.1917,13030.0
2015-12-30 10:40:00,98.94,99.05,98.89,99.04,50433.0,80.1999,80.289,80.1593,80.2809,50433.0
2015-12-30 10:45:00,99.05,99.05,98.99,99.0,12144.0,80.289,80.289,80.2404,80.2485,12144.0
2015-12-30 10:50:00,99.01,99.06,98.99,99.05,18444.0,80.2566,80.2971,80.2404,80.289,18444.0
2015-12-30 10:55:00,99.04,99.08,99.02,99.03,17883.0,80.2809,80.3133,80.2647,80.2728,17883.0
2015-12-30 11:00:00,99.03,99.09,99.03,99.07,9857.0,80.2728,80.3214,80.2728,80.3052,9857.0
2015-12-30 11:05:00,99.09,99.14,99.08,99.12,19100.0,80.3214,80.362,80.3133,80.3458,19100.0
2015-12-30 11:10:00,99.13,99.14,99.09,99.13,18900.0,80.3539,80.362,80.3214,80.3539,18900.0
2015-12-30 11:15:00,99.15,99.15,99.07,99.09,14563.0,80.3701,80.3701,80.3052,80.3214,14563.0
2015-12-30 11:20:00,99.09,99.13,99.08,99.1,10796.0,80.3214,80.3539,80.3133,80.3295,10796.0
2015-12-30 11:25:00,99.1,99.13,99.03,99.13,20741.0,80.3295,80.3539,80.2728,80.3539,20741.0
2015-12-30 11:30:00,99.14,99.14,99.02,99.05,21354.0,80.362,80.362,80.2647,80.289,21354.0
2015-12-30 11:35:00,99.06,99.1,99.02,99.03,10357.0,80.2971,80.3295,80.2647,80.2728,10357.0
2015-12-30 11:40:00,99.03,99.06,99.01,99.02,20487.0,80.2728,80.2971,80.2566,80.2647,20487.0
2015-12-30 11:45:00,99.01,99.03,98.99,99.0,7762.0,80.2566,80.2728,80.2404,80.2485,7762.0
2015-12-30 11:50:00,99.0,99.04,99.0,99.02,7358.0,80.2485,80.2809,80.2485,80.2647,7358.0
2015-12-30 11:55:00,99.02,99.04,98.98,99.01,9155.0,80.2647,80.2809,80.2323,80.2566,9155.0
2015-12-30 12:00:00,99.01,99.04,99.0,99.02,32115.0,80.2566,80.2809,80.2485,80.2647,32115.0
2015-12-30 12:05:00,99.0,99.05,99.0,99.05,21910.0,80.2485,80.289,80.2485,80.289,21910.0
2015-12-30 12:10:00,99.06,99.07,99.0,99.0,20763.0,80.2971,80.3052,80.2485,80.2485,20763.0
2015-12-30 12:15:00,99.0,99.03,98.97,99.02,16003.0,80.2485,80.2728,80.2242,80.2647,16003.0
2015-12-30 12:20:00,99.01,99.03,98.97,98.97,13680.0,80.2566,80.2728,80.2242,80.2242,13680.0
2015-12-30 12:25:00,98.98,99.01,98.97,99.0,6313.0,80.2323,80.2566,80.2242,80.2485,6313.0
2015-12-30 12:30:00,98.97,99.0,98.96,98.99,9153.0,80.2242,80.2485,80.2161,80.2404,9153.0
2015-12-30 12:35:00,98.98,98.98,98.94,98.97,8302.0,80.2323,80.2323,80.1999,80.2242,8302.0
2015-12-30 12:40:00,98.96,98.97,98.9,98.95,17943.0,80.2161,80.2242,80.1674,80.208,17943.0
2015-12-30 12:45:00,98.95,98.97,98.92,98.95,34718.0,80.208,80.2242,80.1836,80.208,34718.0
2015-12-30 12:50:00,98.94,98.95,98.92,98.94,6943.0,80.1999,80.208,80.1836,80.1999,6943.0
2015-12-30 12:55:00,98.93,98.95,98.91,98.94,10240.0,80.1917,80.208,80.1755,80.1999,10240.0
2015-12-30 13:00:00,98.97,99.02,98.96,98.99,17593.0,80.2242,80.2647,80.2161,80.2404,17593.0
2015-12-30 13:05:00,99.0,99.01,98.95,98.96,20316.0,80.2485,80.2566,80.208,80.2161,20316.0
2015-12-30 13:10:00,98.95,98.96,98.92,98.95,9184.0,80.208,80.2161,80.1836,80.208,9184.0
2015-12-30 13:15:00,98.95,98.95,98.91,98.91,5614.0,80.208,80.208,80.1755,80.1755,5614.0
2015-12-30 13:20:00,98.89,98.91,98.85,98.88,10517.0,80.1593,80.1755,80.1269,80.1512,10517.0
2015-12-30 13:25:00,98.87,98.94,98.87,98.93,17661.0,80.1431,80.1999,80.1431,80.1917,17661.0
2015-12-30 13:30:00,98.93,98.97,98.92,98.97,15965.0,80.1917,80.2242,80.1836,80.2242,15965.0
2015-12-30 13:35:00,98.97,98.98,98.94,98.94,13428.0,80.2242,80.2323,80.1999,80.1999,13428.0
2015-12-30 13:40:00,98.95,99.01,98.93,98.99,14615.0,80.208,80.2566,80.1917,80.2404,14615.0
2015-12-30 13:45:00,99.0,99.03,98.99,99.02,15635.0,80.2485,80.2728,80.2404,80.2647,15635.0
2015-12-30 13:50:00,99.01,99.02,98.99,99.02,33998.0,80.2566,80.2647,80.2404,80.2647,33998.0
2015-12-30 13:55:00,99.03,99.03,99.0,99.0,8058.0,80.2728,80.2728,80.2485,80.2485,8058.0
2015-12-30 14:00:00,99.0,99.03,98.98,98.99,20399.0,80.2485,80.2728,80.2323,80.2404,20399.0
2015-12-30 14:05:00,98.97,99.0,98.97,98.97,6760.0,80.2242,80.2485,80.2242,80.2242,6760.0
2015-12-30 14:10:00,98.97,99.03,98.96,99.02,20489.0,80.2242,80.2728,80.2161,80.2647,20489.0
2015-12-30 14:15:00,99.03,99.03,99.0,99.03,14067.0,80.2728,80.2728,80.2485,80.2728,14067.0
2015-12-30 14:20:00,99.03,99.05,98.97,98.98,31760.0,80.2728,80.289,80.2242,80.2323,31760.0
2015-12-30 14:25:00,98.97,98.99,98.96,98.99,9848.0,80.2242,80.2404,80.2161,80.2404,9848.0
2015-12-30 14:30:00,98.98,99.02,98.97,98.97,23465.0,80.2323,80.2647,80.2242,80.2242,23465.0
2015-12-30 14:35:00,98.97,98.98,98.95,98.96,6440.0,80.2242,80.2323,80.208,80.2161,6440.0
2015-12-30 14:40:00,98.97,98.97,98.93,98.93,16395.0,80.2242,80.2242,80.1917,80.1917,16395.0
2015-12-30 14:45:00,98.94,98.97,98.93,98.97,53302.0,80.1999,80.2242,80.1917,80.2242,53302.0
2015-12-30 14:50:00,98.97,98.97,98.9,98.93,23313.0,80.2242,80.2242,80.1674,80.1917,23313.0
2015-12-30 14:55:00,98.93,98.93,98.88,98.9,30688.0,80.1917,80.1917,80.1512,80.1674,30688.0
2015-12-30 15:00:00,98.9,98.92,98.87,98.92,35932.0,80.1674,80.1836,80.1431,80.1836,35932.0
2015-12-30 15:05:00,98.91,98.93,98.9,98.91,15939.0,80.1755,80.1917,80.1674,80.1755,15939.0
2015-12-30 15:10:00,98.9,98.91,98.85,98.9,27737.0,80.1674,80.1755,80.1269,80.1674,27737.0
2015-12-30 15:15:00,98.9,98.94,98.9,98.94,14356.0,80.1674,80.1999,80.1674,80.1999,14356.0
2015-12-30 15:20:00,98.94,98.95,98.92,98.92,49009.0,80.1999,80.208,80.1836,80.1836,49009.0
2015-12-30 15:25:00,98.92,98.93,98.89,98.9,63703.0,80.1836,80.1917,80.1593,80.1674,63703.0
2015-12-30 15:30:00,98.9,98.9,98.62,98.68,87849.0,80.1674,80.1674,79.9405,79.9891,87849.0
2015-12-30 15:35:00,98.67,98.71,98.52,98.7,81608.0,79.981,80.0134,79.8594,80.0053,81608.0
2015-12-30 15:40:00,98.69,98.8,98.63,98.73,53208.0,79.9972,80.0864,79.9486,80.0296,53208.0
2015-12-30 15:45:00,98.74,98.78,98.72,98.77,19498.0,80.0377,80.0702,80.0215,80.062,19498.0
2015-12-30 15:50:00,98.77,98.78,98.63,98.65,28053.0,80.062,80.0702,79.9486,79.9648,28053.0
2015-12-30 15:55:00,98.66,98.72,98.59,98.62,129023.0,79.9729,80.0215,79.9161,79.9405,129023.0
2015-12-31 09:30:00,98.27,98.27,98.02,98.11,73994.0,79.6568,79.6568,79.4541,79.5271,73994.0
2015-12-31 09:35:00,98.1,98.22,98.07,98.2,31880.0,79.519,79.6162,79.4946,79.6,31880.0
2015-12-31 09:40:00,98.2,98.31,98.15,98.21,42286.0,79.6,79.6892,79.5595,79.6081,42286.0
2015-12-31 09:45:00,98.18,98.19,98.05,98.13,22430.0,79.5838,79.5919,79.4784,79.5433,22430.0
2015-12-31 09:50:00,98.12,98.13,98.03,98.07,30291.0,79.5352,79.5433,79.4622,79.4946,30291.0
2015-12-31 09:55:00,98.08,98.18,98.08,98.16,14831.0,79.5027,79.5838,79.5027,79.5676,14831.0
2015-12-31 10:00:00,98.16,98.2,98.11,98.18,24637.0,79.5676,79.6,79.5271,79.5838,24637.0
2015-12-31 10:05:00,98.17,98.17,98.08,98.15,30588.0,79.5757,79.5757,79.5027,79.5595,30588.0
2015-12-31 10:10:00,98.16,98.22,98.12,98.15,24212.0,79.5676,79.6162,79.5352,79.5595,24212.0
2015-12-31 10:15:00,98.16,98.17,98.11,98.14,32355.0,79.5676,79.5757,79.5271,79.5514,32355.0
2015-12-31 10:20:00,98.12,98.15,98.08,98.12,23597.0,79.5352,79.5595,79.5027,79.5352,23597.0
2015-12-31 10:25:00,98.12,98.13,97.99,98.02,41599.0,79.5352,79.5433,79.4298,79.4541,41599.0
2015-12-31 10:30:00,98.03,98.03,97.86,97.93,23423.0,79.4622,79.4622,79.3244,79.3812,23423.0
2015-12-31 10:35:00,97.94,97.97,97.86,97.95,38049.0,79.3893,79.4136,79.3244,79.3974,38049.0
2015-12-31 10:40:00,97.95,97.96,97.9,97.92,24931.0,79.3974,79.4055,79.3568,79.373,24931.0
2015-12-31 10:45:00,97.92,97.98,97.9,97.97,28048.0,79.373,79.4217,79.3568,79.4136,28048.0
2015-12-31 10:50:00,97.98,98.03,97.95,98.01,23211.0,79.4217,79.4622,79.3974,79.446,23211.0
2015-12-31 10:55:00,98.02,98.02,97.95,97.99,24803.0,79.4541,79.4541,79.3974,79.4298,24803.0
2015-12-31 11:00:00,98.0,98.12,97.97,98.03,67562.0,79.4379,79.5352,79.4136,79.4622,67562.0
2015-12-31 11:05:00,98.05,98.09,98.01,98.06,45452.0,79.4784,79.5108,79.446,79.4865,45452.0
2015-12-31 11:10:00,98.06,98.1,98.02,98.08,29341.0,79.4865,79.519,79.4541,79.5027,29341.0
2015-12-31 11:15:00,98.08,98.08,98.01,98.06,102437.0,79.5027,79.5027,79.446,79.4865,102437.0
2015-12-31 11:20:00,98.05,98.06,98.01,98.01,22463.0,79.4784,79.4865,79.446,79.446,22463.0
2015-12-31 11:25:00,98.01,98.09,98.0,98.04,69230.0,79.446,79.5108,79.4379,79.4703,69230.0
2015-12-31 11:30:00,98.03,98.07,97.98,98.07,57754.0,79.4622,79.4946,79.4217,79.4946,57754.0
2015-12-31 11:35:00,98.08,98.16,98.07,98.16,29646.0,79.5027,79.5676,79.4946,79.5676,29646.0
2015-12-31 11:40:00,98.16,98.24,98.15,98.21,74629.0,79.5676,79.6324,79.5595,79.6081,74629.0
2015-12-31 11:45:00,98.22,98.38,98.22,98.37,32160.0,79.6162,79.7459,79.6162,79.7378,32160.0
2015-12-31 11:50:00,98.37,98.37,98.29,98.31,19515.0,79.7378,79.7378,79.673,79.6892,19515.0
2015-12-31 11:55:00,98.31,98.46,98.31,98.46,18128.0,79.6892,79.8108,79.6892,79.8108,18128.0
2015-12-31 12:00:00,98.46,98.5,98.4,98.47,21853.0,79.8108,79.8432,79.7621,79.8189,21853.0
2015-12-31 12:05:00,98.44,98.57,98.44,98.56,67642.0,79.7946,79.8999,79.7946,79.8918,67642.0
2015-12-31 12:10:00,98.57,98.58,98.49,98.5,17286.0,79.8999,79.908,79.8351,79.8432,17286.0
2015-12-31 12:15:00,98.53,98.6,98.5,98.58,7907.0,79.8675,79.9242,79.8432,79.908,7907.0
2015-12-31 12:20:00,98.57,98.63,98.56,98.63,11255.0,79.8999,79.9486,79.8918,79.9486,11255.0
2015-12-31 12:25:00,98.62,98.64,98.56,98.64,22158.0,79.9405,79.9567,79.8918,79.9567,22158.0
2015-12-31 12:30:00,98.65,98.66,98.57,98.61,33776.0,79.9648,79.9729,79.8999,79.9324,33776.0
2015-12-31 12:35:00,98.63,98.65,98.6,98.61,10832.0,79.9486,79.9648,79.9242,79.9324,10832.0
2015-12-31 12:40:00,98.6,98.67,98.6,98.67,13284.0,79.9242,79.981,79.9242,79.981,13284.0
2015-12-31 12:45:00,98.67,98.7,98.6,98.62,11797.0,79.981,80.0053,79.9242,79.9405,11797.0
2015-12-31 12:50:00,98.62,98.63,98.59,98.61,11532.0,79.9405,79.9486,79.9161,79.9324,11532.0
2015-12-31 12:55:00,98.61,98.62,98.52,98.52,34166.0,79.9324,79.9405,79.8594,79.8594,34166.0
2015-12-31 13:00:00,98.5,98.57,98.44,98.46,33265.0,79.8432,79.8999,79.7946,79.8108,33265.0
2015-12-31 13:05:00,98.46,98.46,98.32,98.32,17995.0,79.8108,79.8108,79.6973,79.6973,17995.0
2015-12-31 13:10:00,98.32,98.45,98.32,98.43,14421.0,79.6973,79.8027,79.6973,79.7864,14421.0
2015-12-31 13:15:00,98.4,98.44,98.37,98.41,15275.0,79.7621,79.7946,79.7378,79.7702,15275.0
2015-12-31 13:20:00,98.41,98.47,98.4,98.47,6659.0,79.7702,79.8189,79.7621,79.8189,6659.0
2015-12-31 13:25:00,98.48,98.49,98.43,98.45,14883.0,79.827,79.8351,79.7864,79.8027,14883.0
2015-12-31 13:30:00,98.44,98.48,98.42,98.46,13237.0,79.7946,79.827,79.7783,79.8108,13237.0
2015-12-31 13:35:00,98.46,98.48,98.41,98.45,33444.0,79.8108,79.827,79.7702,79.8027,33444.0
2015-12-31 13:40:00,98.45,98.59,98.45,98.59,28138.0,79.8027,79.9161,79.8027,79.9161,28138.0
2015-12-31 13:45:00,98.61,98.61,98.55,98.56,19970.0,79.9324,79.9324,79.8837,79.8918,19970.0
2015-12-31 13:50:00,98.56,98.6,98.54,98.59,14247.0,79.8918,79.9242,79.8756,79.9161,14247.0
2015-12-31 13:55:00,98.59,98.6,98.53,98.57,34351.0,79.9161,79.9242,79.8675,79.8999,34351.0
2015-12-31 14:00:00,98.59,98.62,98.55,98.55,18587.0,79.9161,79.9405,79.8837,79.8837,18587.0
2015-12-31 14:05:00,98.55,98.56,98.47,98.49,20242.0,79.8837,79.8918,79.8189,79.8351,20242.0
2015-12-31 14:10:00,98.49,98.52,98.48,98.49,32605.0,79.8351,79.8594,79.827,79.8351,32605.0
2015-12-31 14:15:00,98.5,98.51,98.46,98.47,19148.0,79.8432,79.8513,79.8108,79.8189,19148.0
2015-12-31 14:20:00,98.48,98.48,98.31,98.32,36618.0,79.827,79.827,79.6892,79.6973,36618.0
2015-12-31 14:25:00,98.32,98.32,98.24,98.29,19797.0,79.6973,79.6973,79.6324,79.673,19797.0
2015-12-31 14:30:00,98.29,98.29,98.19,98.22,20123.0,79.673,79.673,79.5919,79.6162,20123.0
2015-12-31 14:35:00,98.24,98.25,98.14,98.19,12662.0,79.6324,79.6405,79.5514,79.5919,12662.0
2015-12-31 14:40:00,98.19,98.27,98.19,98.22,22520.0,79.5919,79.6568,79.5919,79.6162,22520.0
2015-12-31 14:45:00,98.22,98.3,98.21,98.29,16882.0,79.6162,79.6811,79.6081,79.673,16882.0
2015-12-31 14:50:00,98.31,98.34,98.28,98.28,11947.0,79.6892,79.7135,79.6649,79.6649,11947.0
2015-12-31 14:55:00,98.29,98.31,98.25,98.25,26150.0,79.673,79.6892,79.6405,79.6405,26150.0
2015-12-31 15:00:00,98.25,98.25,98.21,98.24,19409.0,79.6405,79.6405,79.6081,79.6324,19409.0
2015-12-31 15:05:00,98.23,98.24,98.16,98.16,13394.0,79.6243,79.6324,79.5676,79.5676,13394.0
2015-12-31 15:10:00,98.16,98.18,98.1,98.15,94237.0,79.5676,79.5838,79.519,79.5595,94237.0
2015-12-31 15:15:00,98.16,98.28,98.15,98.27,23280.0,79.5676,79.6649,79.5595,79.6568,23280.0
2015-12-31 15:20:00,98.26,98.27,98.21,98.25,20995.0,79.6486,79.6568,79.6081,79.6405,20995.0
2015-12-31 15:25:00,98.24,98.24,98.16,98.16,19908.0,79.6324,79.6324,79.5676,79.5676,19908.0
2015-12-31 15:30:00,98.17,98.28,98.17,98.28,43474.0,79.5757,79.6649,79.5757,79.6649,43474.0
2015-12-31 15:35:00,98.31,98.34,98.25,98.28,23463.0,79.6892,79.7135,79.6405,79.6649,23463.0
2015-12-31 15:40:00,98.28,98.3,98.17,98.21,157168.0,79.6649,79.6811,79.5757,79.6081,157168.0
2015-12-31 15:45:00,98.18,98.22,98.15,98.19,22120.0,79.5838,79.6162,79.5595,79.5919,22120.0
2015-12-31 15:50:00,98.18,98.18,98.12,98.14,34374.0,79.5838,79.5838,79.5352,79.5514,34374.0
2015-12-31 15:55:00,98.14,98.14,97.83,97.83,107372.0,79.5514,79.5514,79.3001,79.3001,107372.0
2016-01-04 09:30:00,96.29,96.4,96.19,96.23,27593.0,78.0518,78.1409,77.9707,78.0031,27593.0
2016-01-04 09:35:00,96.27,96.39,96.22,96.3,40460.0,78.0356,78.1328,77.995,78.0599,40460.0
2016-01-04 09:40:00,96.26,96.28,96.04,96.06,90972.0,78.0275,78.0437,77.8491,77.8653,90972.0
2016-01-04 09:45:00,96.06,96.2,95.98,96.2,74286.0,77.8653,77.9788,77.8005,77.9788,74286.0
2016-01-04 09:50:00,96.21,96.47,96.21,96.41,10679.0,77.9869,78.1977,77.9869,78.1491,10679.0
2016-01-04 09:55:00,96.39,96.39,96.31,96.32,34194.0,78.1328,78.1328,78.068,78.0761,34194.0
2016-01-04 10:00:00,96.28,96.3,95.96,96.04,150862.0,78.0437,78.0599,77.7843,77.8491,150862.0
2016-01-04 10:05:00,96.03,96.21,95.99,96.19,48477.0,77.841,77.9869,77.8086,77.9707,48477.0
2016-01-04 10:10:00,96.18,96.31,96.12,96.31,74311.0,77.9626,78.068,77.914,78.068,74311.0
2016-01-04 10:15:00,96.32,96.39,96.3,96.36,49385.0,78.0761,78.1328,78.0599,78.1085,49385.0
2016-01-04 10:20:00,96.36,96.46,96.23,96.27,63043.0,78.1085,78.1896,78.0031,78.0356,63043.0
2016-01-04 10:25:00,96.27,96.36,96.19,96.19,32410.0,78.0356,78.1085,77.9707,77.9707,32410.0
2016-01-04 10:30:00,96.18,96.18,96.06,96.07,57544.0,77.9626,77.9626,77.8653,77.8735,57544.0
2016-01-04 10:35:00,96.06,96.06,95.98,96.0,50524.0,77.8653,77.8653,77.8005,77.8167,50524.0
2016-01-04 10:40:00,96.0,96.07,95.84,96.06,85424.0,77.8167,77.8735,77.687,77.8653,85424.0
2016-01-04 10:45:00,96.06,96.07,95.96,96.05,44550.0,77.8653,77.8735,77.7843,77.8572,44550.0
2016-01-04 10:50:00,96.05,96.07,95.86,95.86,102591.0,77.8572,77.8735,77.7032,77.7032,102591.0
2016-01-04 10:55:00,95.86,95.86,95.72,95.74,62308.0,77.7032,77.7032,77.5897,77.606,62308.0
2016-01-04 11:00:00,95.74,95.74,95.56,95.65,132386.0,77.606,77.606,77.4601,77.533,132386.0
2016-01-04 11:05:00,95.62,95.63,95.53,95.56,273676.0,77.5087,77.5168,77.4357,77.4601,273676.0
2016-01-04 11:10:00,95.56,95.65,95.48,95.62,114859.0,77.4601,77.533,77.3952,77.5087,114859.0
2016-01-04 11:15:00,95.63,95.66,95.55,95.56,156225.0,77.5168,77.5411,77.4519,77.4601,156225.0
2016-01-04 11:20:00,95.57,95.65,95.51,95.64,79070.0,77.4682,77.533,77.4195,77.5249,79070.0
2016-01-04 11:25:00,95.63,95.71,95.56,95.7,61035.0,77.5168,77.5816,77.4601,77.5735,61035.0
2016-01-04 11:30:00,95.7,95.84,95.67,95.81,63620.0,77.5735,77.687,77.5492,77.6627,63620.0
2016-01-04 11:35:00,95.81,95.84,95.72,95.81,83644.0,77.6627,77.687,77.5897,77.6627,83644.0
2016-01-04 11:40:00,95.82,95.92,95.79,95.79,113798.0,77.6708,77.7519,77.6465,77.6465,113798.0
2016-01-04 11:45:00,95.79,95.9,95.76,95.9,40547.0,77.6465,77.7357,77.6222,77.7357,40547.0
2016-01-04 11:50:00,95.9,95.94,95.87,95.89,45585.0,77.7357,77.7681,77.7113,77.7275,45585.0
2016-01-04 11:55:00,95.89,95.91,95.78,95.85,34733.0,77.7275,77.7438,77.6384,77.6951,34733.0
2016-01-04 12:00:00,95.84,95.84,95.75,95.83,22276.0,77.687,77.687,77.6141,77.6789,22276.0
2016-01-04 12:05:00,95.83,95.93,95.76,95.84,27683.0,77.6789,77.76,77.6222,77.687,27683.0
2016-01-04 12:10:00,95.83,95.89,95.78,95.79,16642.0,77.6789,77.7275,77.6384,77.6465,16642.0
2016-01-04 12:15:00,95.78,95.87,95.78,95.82,33578.0,77.6384,77.7113,77.6384,77.6708,33578.0
2016-01-04 12:20:00,95.83,95.86,95.75,95.78,55235.0,77.6789,77.7032,77.6141,77.6384,55235.0
2016-01-04 12:25:00,95.77,95.93,95.75,95.87,102149.0,77.6303,77.76,77.6141,77.7113,102149.0
2016-01-04 12:30:00,95.86,95.86,95.75,95.82,32200.0,77.7032,77.7032,77.6141,77.6708,32200.0
2016-01-04 12:35:00,95.82,95.93,95.81,95.91,93501.0,77.6708,77.76,77.6627,77.7438,93501.0
2016-01-04 12:40:00,95.91,96.05,95.86,96.03,62766.0,77.7438,77.8572,77.7032,77.841,62766.0
2016-01-04 12:45:00,96.04,96.09,95.98,95.99,40772.0,77.8491,77.8897,77.8005,77.8086,40772.0
2016-01-04 12:50:00,96.0,96.12,96.0,96.11,93988.0,77.8167,77.914,77.8167,77.9059,93988.0
2016-01-04 12:55:00,96.14,96.15,96.02,96.05,56584.0,77.9302,77.9383,77.8329,77.8572,56584.0
2016-01-04 13:00:00,96.06,96.13,95.99,96.12,50813.0,77.8653,77.9221,77.8086,77.914,50813.0
2016-01-04 13:05:00,96.12,96.2,96.11,96.2,95019.0,77.914,77.9788,77.9059,77.9788,95019.0
2016-01-04 13:10:00,96.19,96.28,96.18,96.21,26809.0,77.9707,78.0437,77.9626,77.9869,26809.0
2016-01-04 13:15:00,96.21,96.3,96.17,96.17,57709.0,77.9869,78.0599,77.9545,77.9545,57709.0
2016-01-04 13:20:00,96.2,96.23,96.09,96.09,981746.0,77.9788,78.0031,77.8897,77.8897,981746.0
2016-01-04 13:25:00,96.1,96.17,96.06,96.15,33868.0,77.8978,77.9545,77.8653,77.9383,33868.0
2016-01-04 13:30:00,96.13,96.17,96.08,96.14,38606.0,77.9221,77.9545,77.8816,77.9302,38606.0
2016-01-04 13:35:00,96.15,96.21,96.12,96.2,93221.0,77.9383,77.9869,77.914,77.9788,93221.0
2016-01-04 13:40:00,96.19,96.21,96.12,96.14,78864.0,77.9707,77.9869,77.914,77.9302,78864.0
2016-01-04 13:45:00,96.14,96.19,96.09,96.16,55655.0,77.9302,77.9707,77.8897,77.9464,55655.0
2016-01-04 13:50:00,96.15,96.24,96.14,96.17,51794.0,77.9383,78.0113,77.9302,77.9545,51794.0
2016-01-04 13:55:00,96.18,96.24,96.11,96.13,38964.0,77.9626,78.0113,77.9059,77.9221,38964.0
2016-01-04 14:00:00,96.11,96.11,96.02,96.06,50643.0,77.9059,77.9059,77.8329,77.8653,50643.0
2016-01-04 14:05:00,96.05,96.09,95.95,96.08,36645.0,77.8572,77.8897,77.7762,77.8816,36645.0
2016-01-04 14:10:00,96.08,96.09,95.99,96.02,37190.0,77.8816,77.8897,77.8086,77.8329,37190.0
2016-01-04 14:15:00,96.02,96.11,95.95,96.09,53227.0,77.8329,77.9059,77.7762,77.8897,53227.0
2016-01-04 14:20:00,96.1,96.19,96.1,96.15,25933.0,77.8978,77.9707,77.8978,77.9383,25933.0
2016-01-04 14:25:00,96.15,96.19,96.1,96.1,33707.0,77.9383,77.9707,77.8978,77.8978,33707.0
2016-01-04 14:30:00,96.11,96.13,95.91,95.91,30771.0,77.9059,77.9221,77.7438,77.7438,30771.0
2016-01-04 14:35:00,95.92,95.97,95.86,95.96,24759.0,77.7519,77.7924,77.7032,77.7843,24759.0
2016-01-04 14:40:00,95.96,95.98,95.94,95.98,51716.0,77.7843,77.8005,77.7681,77.8005,51716.0
2016-01-04 14:45:00,95.98,96.03,95.92,96.0,44529.0,77.8005,77.841,77.7519,77.8167,44529.0
2016-01-04 14:50:00,96.01,96.05,95.9,95.92,84721.0,77.8248,77.8572,77.7357,77.7519,84721.0
2016-01-04 14:55:00,95.94,96.03,95.93,96.02,65216.0,77.7681,77.841,77.76,77.8329,65216.0
2016-01-04 15:00:00,96.03,96.03,95.84,95.86,104504.0,77.841,77.841,77.687,77.7032,104504.0
2016-01-04 15:05:00,95.85,95.96,95.82,95.93,87436.0,77.6951,77.7843,77.6708,77.76,87436.0
2016-01-04 15:10:00,95.9,95.97,95.81,95.89,81500.0,77.7357,77.7924,77.6627,77.7275,81500.0
2016-01-04 15:15:00,95.89,95.93,95.85,95.89,66210.0,77.7275,77.76,77.6951,77.7275,66210.0
2016-01-04 15:20:00,95.88,95.9,95.79,95.8,40438.0,77.7194,77.7357,77.6465,77.6546,40438.0
2016-01-04 15:25:00,95.78,95.91,95.78,95.89,154900.0,77.6384,77.7438,77.6384,77.7275,154900.0
2016-01-04 15:30:00,95.88,96.04,95.88,96.01,100557.0,77.7194,77.8491,77.7194,77.8248,100557.0
2016-01-04 15:35:00,96.0,96.04,95.95,96.04,38214.0,77.8167,77.8491,77.7762,77.8491,38214.0
2016-01-04 15:40:00,96.05,96.23,96.04,96.22,53057.0,77.8572,78.0031,77.8491,77.995,53057.0
2016-01-04 15:45:00,96.22,96.51,96.22,96.48,93892.0,77.995,78.2301,77.995,78.2058,93892.0
2016-01-04 15:50:00,96.49,96.53,96.37,96.46,155257.0,78.2139,78.2463,78.1166,78.1896,155257.0
2016-01-04 15:55:00,96.47,96.66,96.45,96.66,212158.0,78.1977,78.3517,78.1815,78.3517,212158.0
2016-01-05 09:30:00,96.83,97.0,96.67,96.88,37532.0,78.4895,78.6273,78.3598,78.53,37532.0
2016-01-05 09:35:00,96.86,96.91,96.71,96.72,20677.0,78.5138,78.5544,78.3922,78.4003,20677.0
2016-01-05 09:40:00,96.76,96.97,96.7,96.9,66018.0,78.4328,78.603,78.3841,78.5462,66018.0
2016-01-05 09:45:00,96.91,96.94,96.72,96.75,48515.0,78.5544,78.5787,78.4003,78.4247,48515.0
2016-01-05 09:50:00,96.75,96.78,96.57,96.57,19309.0,78.4247,78.449,78.2787,78.2787,19309.0
2016-01-05 09:55:00,96.57,96.59,96.48,96.51,53031.0,78.2787,78.295,78.2058,78.2301,53031.0
2016-01-05 10:00:00,96.5,96.57,96.41,96.48,35159.0,78.222,78.2787,78.1491,78.2058,35159.0
2016-01-05 10:05:00,96.48,96.54,96.42,96.42,45966.0,78.2058,78.2544,78.1572,78.1572,45966.0
2016-01-05 10:10:00,96.42,96.54,96.42,96.5,73821.0,78.1572,78.2544,78.1572,78.222,73821.0
2016-01-05 10:15:00,96.5,96.51,96.41,96.46,56478.0,78.222,78.2301,78.1491,78.1896,56478.0
2016-01-05 10:20:00,96.46,96.46,96.29,96.36,122710.0,78.1896,78.1896,78.0518,78.1085,122710.0
2016-01-05 10:25:00,96.35,96.36,96.23,96.24,57009.0,78.1004,78.1085,78.0031,78.0113,57009.0
2016-01-05 10:30:00,96.23,96.32,96.18,96.3,42239.0,78.0031,78.0761,77.9626,78.0599,42239.0
2016-01-05 10:35:00,96.29,96.47,96.25,96.47,120812.0,78.0518,78.1977,78.0194,78.1977,120812.0
2016-01-05 10:40:00,96.46,96.54,96.42,96.53,28994.0,78.1896,78.2544,78.1572,78.2463,28994.0
2016-01-05 10:45:00,96.53,96.63,96.46,96.62,95943.0,78.2463,78.3274,78.1896,78.3193,95943.0
2016-01-05 10:50:00,96.64,96.72,96.61,96.67,86832.0,78.3355,78.4003,78.3112,78.3598,86832.0
2016-01-05 10:55:00,96.68,96.7,96.63,96.65,77194.0,78.3679,78.3841,78.3274,78.3436,77194.0
2016-01-05 11:00:00,96.65,96.73,96.61,96.63,66392.0,78.3436,78.4084,78.3112,78.3274,66392.0
2016-01-05 11:05:00,96.63,96.68,96.6,96.6,26618.0,78.3274,78.3679,78.3031,78.3031,26618.0
2016-01-05 11:10:00,96.59,96.59,96.43,96.44,10390.0,78.295,78.295,78.1653,78.1734,10390.0
2016-01-05 11:15:00,96.43,96.48,96.38,96.38,29615.0,78.1653,78.2058,78.1247,78.1247,29615.0
2016-01-05 11:20:00,96.39,96.46,96.37,96.38,67134.0,78.1328,78.1896,78.1166,78.1247,67134.0
2016-01-05 11:25:00,96.38,96.53,96.38,96.46,28107.0,78.1247,78.2463,78.1247,78.1896,28107.0
2016-01-05 11:30:00,96.45,96.63,96.44,96.63,14567.0,78.1815,78.3274,78.1734,78.3274,14567.0
2016-01-05 11:35:00,96.62,96.66,96.51,96.55,22913.0,78.3193,78.3517,78.2301,78.2625,22913.0
2016-01-05 11:40:00,96.55,96.62,96.47,96.49,17498.0,78.2625,78.3193,78.1977,78.2139,17498.0
2016-01-05 11:45:00,96.49,96.6,96.45,96.6,34199.0,78.2139,78.3031,78.1815,78.3031,34199.0
2016-01-05 11:50:00,96.63,96.64,96.52,96.52,35426.0,78.3274,78.3355,78.2382,78.2382,35426.0
2016-01-05 11:55:00,96.53,96.57,96.49,96.53,82919.0,78.2463,78.2787,78.2139,78.2463,82919.0
2016-01-05 12:00:00,96.53,96.53,96.36,96.37,22404.0,78.2463,78.2463,78.1085,78.1166,22404.0
2016-01-05 12:05:00,96.37,96.41,96.33,96.35,47221.0,78.1166,78.1491,78.0842,78.1004,47221.0
2016-01-05 12:10:00,96.36,96.38,96.28,96.29,73000.0,78.1085,78.1247,78.0437,78.0518,73000.0
2016-01-05 12:15:00,96.28,96.31,96.19,96.28,104796.0,78.0437,78.068,77.9707,78.0437,104796.0
2016-01-05 12:20:00,96.27,96.32,96.24,96.3,102840.0,78.0356,78.0761,78.0113,78.0599,102840.0
2016-01-05 12:25:00,96.3,96.34,96.23,96.33,30870.0,78.0599,78.0923,78.0031,78.0842,30870.0
2016-01-05 12:30:00,96.31,96.37,96.3,96.31,13711.0,78.068,78.1166,78.0599,78.068,13711.0
2016-01-05 12:35:00,96.32,96.4,96.3,96.4,44789.0,78.0761,78.1409,78.0599,78.1409,44789.0
2016-01-05 12:40:00,96.4,96.4,96.26,96.3,18705.0,78.1409,78.1409,78.0275,78.0599,18705.0
2016-01-05 12:45:00,96.29,96.33,96.28,96.33,9951.0,78.0518,78.0842,78.0437,78.0842,9951.0
2016-01-05 12:50:00,96.32,96.42,96.28,96.41,27033.0,78.0761,78.1572,78.0437,78.1491,27033.0
2016-01-05 12:55:00,96.43,96.45,96.37,96.43,20510.0,78.1653,78.1815,78.1166,78.1653,20510.0
2016-01-05 13:00:00,96.47,96.56,96.42,96.55,30676.0,78.1977,78.2706,78.1572,78.2625,30676.0
2016-01-05 13:05:00,96.57,96.59,96.46,96.49,52199.0,78.2787,78.295,78.1896,78.2139,52199.0
2016-01-05 13:10:00,96.49,96.58,96.47,96.47,23181.0,78.2139,78.2869,78.1977,78.1977,23181.0
2016-01-05 13:15:00,96.47,96.51,96.39,96.39,26365.0,78.1977,78.2301,78.1328,78.1328,26365.0
2016-01-05 13:20:00,96.38,96.39,96.34,96.37,23698.0,78.1247,78.1328,78.0923,78.1166,23698.0
2016-01-05 13:25:00,96.37,96.44,96.36,96.44,10230.0,78.1166,78.1734,78.1085,78.1734,10230.0
2016-01-05 13:30:00,96.43,96.49,96.41,96.46,62519.0,78.1653,78.2139,78.1491,78.1896,62519.0
2016-01-05 13:35:00,96.45,96.49,96.45,96.47,13123.0,78.1815,78.2139,78.1815,78.1977,13123.0
2016-01-05 13:40:00,96.5,96.66,96.5,96.66,67555.0,78.222,78.3517,78.222,78.3517,67555.0
2016-01-05 13:45:00,96.72,96.75,96.68,96.72,27494.0,78.4003,78.4247,78.3679,78.4003,27494.0
2016-01-05 13:50:00,96.73,96.81,96.73,96.81,40393.0,78.4084,78.4733,78.4084,78.4733,40393.0
2016-01-05 13:55:00,96.82,96.82,96.72,96.73,27926.0,78.4814,78.4814,78.4003,78.4084,27926.0
2016-01-05 14:00:00,96.75,96.75,96.65,96.71,57892.0,78.4247,78.4247,78.3436,78.3922,57892.0
2016-01-05 14:05:00,96.7,96.73,96.66,96.73,27476.0,78.3841,78.4084,78.3517,78.4084,27476.0
2016-01-05 14:10:00,96.72,96.82,96.71,96.75,48543.0,78.4003,78.4814,78.3922,78.4247,48543.0
2016-01-05 14:15:00,96.74,96.87,96.73,96.87,73487.0,78.4166,78.5219,78.4084,78.5219,73487.0
2016-01-05 14:20:00,96.87,97.03,96.87,97.02,68632.0,78.5219,78.6516,78.5219,78.6435,68632.0
2016-01-05 14:25:00,97.02,97.03,96.93,96.93,61885.0,78.6435,78.6516,78.5706,78.5706,61885.0
2016-01-05 14:30:00,96.93,96.96,96.87,96.87,29149.0,78.5706,78.5949,78.5219,78.5219,29149.0
2016-01-05 14:35:00,96.87,96.92,96.83,96.87,40976.0,78.5219,78.5625,78.4895,78.5219,40976.0
2016-01-05 14:40:00,96.89,96.9,96.81,96.83,41680.0,78.5381,78.5462,78.4733,78.4895,41680.0
2016-01-05 14:45:00,96.83,96.85,96.78,96.85,38136.0,78.4895,78.5057,78.449,78.5057,38136.0
2016-01-05 14:50:00,96.87,96.92,96.83,96.86,61741.0,78.5219,78.5625,78.4895,78.5138,61741.0
2016-01-05 14:55:00,96.86,96.89,96.78,96.84,29029.0,78.5138,78.5381,78.449,78.4976,29029.0
2016-01-05 15:00:00,96.82,96.83,96.72,96.74,27694.0,78.4814,78.4895,78.4003,78.4166,27694.0
2016-01-05 15:05:00,96.72,96.76,96.68,96.74,36331.0,78.4003,78.4328,78.3679,78.4166,36331.0
2016-01-05 15:10:00,96.73,96.86,96.73,96.85,44989.0,78.4084,78.5138,78.4084,78.5057,44989.0
2016-01-05 15:15:00,96.85,96.85,96.72,96.73,21646.0,78.5057,78.5057,78.4003,78.4084,21646.0
2016-01-05 15:20:00,96.72,96.77,96.61,96.72,46695.0,78.4003,78.4409,78.3112,78.4003,46695.0
2016-01-05 15:25:00,96.71,96.85,96.69,96.81,41539.0,78.3922,78.5057,78.376,78.4733,41539.0
2016-01-05 15:30:00,96.81,96.93,96.76,96.87,55138.0,78.4733,78.5706,78.4328,78.5219,55138.0
2016-01-05 15:35:00,96.87,96.91,96.76,96.84,33225.0,78.5219,78.5544,78.4328,78.4976,33225.0
2016-01-05 15:40:00,96.86,97.01,96.81,96.89,122002.0,78.5138,78.6354,78.4733,78.5381,122002.0
2016-01-05 15:45:00,96.89,96.92,96.79,96.9,46169.0,78.5381,78.5625,78.4571,78.5462,46169.0
2016-01-05 15:50:00,96.92,96.94,96.82,96.83,41295.0,78.5625,78.5787,78.4814,78.4895,41295.0
2016-01-05 15:55:00,96.85,96.93,96.82,96.92,158888.0,78.5057,78.5706,78.4814,78.5625,158888.0
2016-01-06 09:30:00,95.46,95.6,95.41,95.41,27432.0,77.379,77.4925,77.3385,77.3385,27432.0
2016-01-06 09:35:00,95.42,95.58,95.3,95.54,47357.0,77.3466,77.4763,77.2493,77.4438,47357.0
2016-01-06 09:40:00,95.52,95.52,95.38,95.47,21248.0,77.4276,77.4276,77.3141,77.3871,21248.0
2016-01-06 09:45:00,95.5,95.6,95.43,95.6,15456.0,77.4114,77.4925,77.3547,77.4925,15456.0
2016-01-06 09:50:00,95.59,95.77,95.59,95.67,23818.0,77.4844,77.6303,77.4844,77.5492,23818.0
2016-01-06 09:55:00,95.65,95.67,95.62,95.63,3910.0,77.533,77.5492,77.5087,77.5168,3910.0
2016-01-06 10:00:00,95.72,95.74,95.52,95.53,43604.0,77.5897,77.606,77.4276,77.4357,43604.0
2016-01-06 10:05:00,95.53,95.64,95.5,95.64,105439.0,77.4357,77.5249,77.4114,77.5249,105439.0
2016-01-06 10:10:00,95.65,95.68,95.54,95.66,17651.0,77.533,77.5573,77.4438,77.5411,17651.0
2016-01-06 10:15:00,95.64,95.65,95.59,95.63,48789.0,77.5249,77.533,77.4844,77.5168,48789.0
2016-01-06 10:20:00,95.63,95.88,95.63,95.83,62613.0,77.5168,77.7194,77.5168,77.6789,62613.0
2016-01-06 10:25:00,95.82,95.89,95.76,95.88,11954.0,77.6708,77.7275,77.6222,77.7194,11954.0
2016-01-06 10:30:00,95.84,95.84,95.67,95.69,38742.0,77.687,77.687,77.5492,77.5654,38742.0
2016-01-06 10:35:00,95.7,95.72,95.56,95.57,8348.0,77.5735,77.5897,77.4601,77.4682,8348.0
2016-01-06 10:40:00,95.59,95.59,95.49,95.53,14318.0,77.4844,77.4844,77.4033,77.4357,14318.0
2016-01-06 10:45:00,95.51,95.54,95.42,95.54,39740.0,77.4195,77.4438,77.3466,77.4438,39740.0
2016-01-06 10:50:00,95.52,95.53,95.44,95.47,20305.0,77.4276,77.4357,77.3628,77.3871,20305.0
2016-01-06 10:55:00,95.47,95.62,95.47,95.59,50446.0,77.3871,77.5087,77.3871,77.4844,50446.0
2016-01-06 11:00:00,95.59,95.84,95.58,95.84,17930.0,77.4844,77.687,77.4763,77.687,17930.0
2016-01-06 11:05:00,95.82,95.83,95.68,95.69,18476.0,77.6708,77.6789,77.5573,77.5654,18476.0
2016-01-06 11:10:00,95.67,95.68,95.62,95.67,9189.0,77.5492,77.5573,77.5087,77.5492,9189.0
2016-01-06 11:15:00,95.67,95.8,95.62,95.78,22509.0,77.5492,77.6546,77.5087,77.6384,22509.0
2016-01-06 11:20:00,95.82,96.0,95.82,95.91,33742.0,77.6708,77.8167,77.6708,77.7438,33742.0
2016-01-06 11:25:00,95.9,95.92,95.86,95.92,12559.0,77.7357,77.7519,77.7032,77.7519,12559.0
2016-01-06 11:30:00,95.91,95.92,95.8,95.86,33726.0,77.7438,77.7519,77.6546,77.7032,33726.0
2016-01-06 11:35:00,95.87,95.88,95.79,95.88,17890.0,77.7113,77.7194,77.6465,77.7194,17890.0
2016-01-06 11:40:00,95.88,95.95,95.74,95.76,29999.0,77.7194,77.7762,77.606,77.6222,29999.0
2016-01-06 11:45:00,95.77,95.79,95.74,95.77,9802.0,77.6303,77.6465,77.606,77.6303,9802.0
2016-01-06 11:50:00,95.79,95.79,95.73,95.74,10934.0,77.6465,77.6465,77.5979,77.606,10934.0
2016-01-06 11:55:00,95.71,95.72,95.6,95.61,40232.0,77.5816,77.5897,77.4925,77.5006,40232.0
2016-01-06 12:00:00,95.62,95.62,95.56,95.58,28329.0,77.5087,77.5087,77.4601,77.4763,28329.0
2016-01-06 12:05:00,95.57,95.6,95.54,95.58,9394.0,77.4682,77.4925,77.4438,77.4763,9394.0
2016-01-06 12:10:00,95.57,95.61,95.56,95.61,11858.0,77.4682,77.5006,77.4601,77.5006,11858.0
2016-01-06 12:15:00,95.61,95.63,95.59,95.6,10681.0,77.5006,77.5168,77.4844,77.4925,10681.0
2016-01-06 12:20:00,95.58,95.63,95.54,95.62,22056.0,77.4763,77.5168,77.4438,77.5087,22056.0
2016-01-06 12:25:00,95.62,95.64,95.56,95.61,10761.0,77.5087,77.5249,77.4601,77.5006,10761.0
2016-01-06 12:30:00,95.59,95.64,95.56,95.63,11632.0,77.4844,77.5249,77.4601,77.5168,11632.0
2016-01-06 12:35:00,95.63,95.84,95.59,95.76,33397.0,77.5168,77.687,77.4844,77.6222,33397.0
2016-01-06 12:40:00,95.75,95.76,95.67,95.71,13150.0,77.6141,77.6222,77.5492,77.5816,13150.0
2016-01-06 12:45:00,95.7,95.74,95.66,95.66,25780.0,77.5735,77.606,77.5411,77.5411,25780.0
2016-01-06 12:50:00,95.69,95.71,95.66,95.67,35301.0,77.5654,77.5816,77.5411,77.5492,35301.0
2016-01-06 12:55:00,95.66,95.68,95.62,95.62,32209.0,77.5411,77.5573,77.5087,77.5087,32209.0
2016-01-06 13:00:00,95.62,95.63,95.58,95.62,20284.0,77.5087,77.5168,77.4763,77.5087,20284.0
2016-01-06 13:05:00,95.62,95.64,95.56,95.56,12941.0,77.5087,77.5249,77.4601,77.4601,12941.0
2016-01-06 13:10:00,95.57,95.58,95.45,95.45,24732.0,77.4682,77.4763,77.3709,77.3709,24732.0
2016-01-06 13:15:00,95.45,95.48,95.42,95.42,5068.0,77.3709,77.3952,77.3466,77.3466,5068.0
2016-01-06 13:20:00,95.41,95.46,95.4,95.46,56088.0,77.3385,77.379,77.3304,77.379,56088.0
2016-01-06 13:25:00,95.46,95.49,95.45,95.46,38393.0,77.379,77.4033,77.3709,77.379,38393.0
2016-01-06 13:30:00,95.47,95.5,95.43,95.5,21599.0,77.3871,77.4114,77.3547,77.4114,21599.0
2016-01-06 13:35:00,95.5,95.54,95.48,95.52,65012.0,77.4114,77.4438,77.3952,77.4276,65012.0
2016-01-06 13:40:00,95.52,95.54,95.45,95.46,21179.0,77.4276,77.4438,77.3709,77.379,21179.0
2016-01-06 13:45:00,95.45,95.48,95.39,95.4,18586.0,77.3709,77.3952,77.3223,77.3304,18586.0
2016-01-06 13:50:00,95.37,95.47,95.37,95.46,27763.0,77.306,77.3871,77.306,77.379,27763.0
2016-01-06 13:55:00,95.47,95.49,95.4,95.4,17333.0,77.3871,77.4033,77.3304,77.3304,17333.0
2016-01-06 14:00:00,95.39,95.54,95.34,95.43,64087.0,77.3223,77.4438,77.2817,77.3547,64087.0
2016-01-06 14:05:00,95.45,95.59,95.38,95.59,22791.0,77.3709,77.4844,77.3141,77.4844,22791.0
2016-01-06 14:10:00,95.51,95.59,95.43,95.53,53314.0,77.4195,77.4844,77.3547,77.4357,53314.0
2016-01-06 14:15:00,95.58,95.61,95.54,95.58,49281.0,77.4763,77.5006,77.4438,77.4763,49281.0
2016-01-06 14:20:00,95.59,95.6,95.47,95.5,35722.0,77.4844,77.4925,77.3871,77.4114,35722.0
2016-01-06 14:25:00,95.52,95.54,95.44,95.47,29205.0,77.4276,77.4438,77.3628,77.3871,29205.0
2016-01-06 14:30:00,95.47,95.5,95.41,95.47,77651.0,77.3871,77.4114,77.3385,77.3871,77651.0
2016-01-06 14:35:00,95.47,95.5,95.36,95.39,40083.0,77.3871,77.4114,77.2979,77.3223,40083.0
2016-01-06 14:40:00,95.4,95.41,95.13,95.19,158165.0,77.3304,77.3385,77.1115,77.1601,158165.0
2016-01-06 14:45:00,95.19,95.2,95.01,95.02,206940.0,77.1601,77.1682,77.0142,77.0223,206940.0
2016-01-06 14:50:00,95.0,95.03,94.96,95.02,31111.0,77.0061,77.0304,76.9737,77.0223,31111.0
2016-01-06 14:55:00,95.0,95.0,94.88,94.92,43981.0,77.0061,77.0061,76.9089,76.9413,43981.0
2016-01-06 15:00:00,94.91,94.99,94.85,94.99,54112.0,76.9332,76.998,76.8845,76.998,54112.0
2016-01-06 15:05:00,94.98,95.05,94.97,95.03,58160.0,76.9899,77.0467,76.9818,77.0304,58160.0
2016-01-06 15:10:00,95.03,95.09,94.99,95.09,46834.0,77.0304,77.0791,76.998,77.0791,46834.0
2016-01-06 15:15:00,95.08,95.15,95.04,95.15,43935.0,77.071,77.1277,77.0385,77.1277,43935.0
2016-01-06 15:20:00,95.15,95.18,95.09,95.17,28527.0,77.1277,77.152,77.0791,77.1439,28527.0
2016-01-06 15:25:00,95.18,95.27,95.14,95.23,46293.0,77.152,77.225,77.1196,77.1926,46293.0
2016-01-06 15:30:00,95.23,95.33,95.22,95.3,46226.0,77.1926,77.2736,77.1845,77.2493,46226.0
2016-01-06 15:35:00,95.3,95.42,95.25,95.39,24158.0,77.2493,77.3466,77.2088,77.3223,24158.0
2016-01-06 15:40:00,95.39,95.4,95.29,95.34,24722.0,77.3223,77.3304,77.2412,77.2817,24722.0
2016-01-06 15:45:00,95.35,95.35,95.24,95.32,50645.0,77.2898,77.2898,77.2007,77.2655,50645.0
2016-01-06 15:50:00,95.32,95.32,95.16,95.25,34102.0,77.2655,77.2655,77.1358,77.2088,34102.0
2016-01-06 15:55:00,95.25,95.4,95.22,95.39,64125.0,77.2088,77.3304,77.1845,77.3223,64125.0
2016-01-07 09:30:00,93.74,94.0,93.55,93.6,52781.0,75.9848,76.1955,75.8308,75.8713,52781.0
2016-01-07 09:35:00,93.6,94.0,93.56,93.97,39942.0,75.8713,76.1955,75.8389,76.1712,39942.0
2016-01-07 09:40:00,94.0,94.17,93.94,94.07,16953.0,76.1955,76.3333,76.1469,76.2523,16953.0
2016-01-07 09:45:00,94.02,94.24,93.97,94.24,41355.0,76.2117,76.3901,76.1712,76.3901,41355.0
2016-01-07 09:50:00,94.22,94.39,94.2,94.25,44352.0,76.3739,76.5117,76.3576,76.3982,44352.0
2016-01-07 09:55:00,94.25,94.26,94.11,94.16,46916.0,76.3982,76.4063,76.2847,76.3252,46916.0
2016-01-07 10:00:00,94.13,94.15,94.0,94.01,35972.0,76.3009,76.3171,76.1955,76.2036,35972.0
2016-01-07 10:05:00,93.96,94.03,93.93,93.99,36354.0,76.1631,76.2198,76.1388,76.1874,36354.0
2016-01-07 10:10:00,93.98,94.13,93.9,94.12,58674.0,76.1793,76.3009,76.1145,76.2928,58674.0
2016-01-07 10:15:00,94.13,94.21,94.07,94.18,36486.0,76.3009,76.3658,76.2523,76.3414,36486.0
2016-01-07 10:20:00,94.19,94.22,93.97,93.98,50341.0,76.3495,76.3739,76.1712,76.1793,50341.0
2016-01-07 10:25:00,93.99,94.19,93.99,94.12,58380.0,76.1874,76.3495,76.1874,76.2928,58380.0
2016-01-07 10:30:00,94.13,94.47,94.13,94.47,43734.0,76.3009,76.5765,76.3009,76.5765,43734.0
2016-01-07 10:35:00,94.45,94.52,94.39,94.48,38685.0,76.5603,76.617,76.5117,76.5846,38685.0
2016-01-07 10:40:00,94.47,94.48,94.34,94.34,22894.0,76.5765,76.5846,76.4711,76.4711,22894.0
2016-01-07 10:45:00,94.34,94.49,94.32,94.47,20658.0,76.4711,76.5927,76.4549,76.5765,20658.0
2016-01-07 10:50:00,94.47,94.68,94.42,94.63,24832.0,76.5765,76.7467,76.536,76.7062,24832.0
2016-01-07 10:55:00,94.64,94.71,94.59,94.61,43352.0,76.7143,76.7711,76.6738,76.69,43352.0
2016-01-07 11:00:00,94.6,94.67,94.56,94.57,17601.0,76.6819,76.7386,76.6495,76.6576,17601.0
2016-01-07 11:05:00,94.57,94.6,94.45,94.46,40109.0,76.6576,76.6819,76.5603,76.5684,40109.0
2016-01-07 11:10:00,94.45,94.47,94.32,94.34,51690.0,76.5603,76.5765,76.4549,76.4711,51690.0
2016-01-07 11:15:00,94.3,94.43,94.3,94.35,10272.0,76.4387,76.5441,76.4387,76.4792,10272.0
2016-01-07 11:20:00,94.4,94.42,94.23,94.26,12177.0,76.5198,76.536,76.382,76.4063,12177.0
2016-01-07 11:25:00,94.32,94.44,94.28,94.37,18533.0,76.4549,76.5522,76.4225,76.4955,18533.0
2016-01-07 11:30:00,94.38,94.42,94.28,94.36,33197.0,76.5036,76.536,76.4225,76.4873,33197.0
2016-01-07 11:35:00,94.36,94.45,94.33,94.42,27632.0,76.4873,76.5603,76.463,76.536,27632.0
2016-01-07 11:40:00,94.42,94.47,94.36,94.43,18015.0,76.536,76.5765,76.4873,76.5441,18015.0
2016-01-07 11:45:00,94.38,94.38,94.13,94.2,32716.0,76.5036,76.5036,76.3009,76.3576,32716.0
2016-01-07 11:50:00,94.21,94.24,94.16,94.18,10400.0,76.3658,76.3901,76.3252,76.3414,10400.0
2016-01-07 11:55:00,94.19,94.24,94.13,94.13,32943.0,76.3495,76.3901,76.3009,76.3009,32943.0
2016-01-07 12:00:00,94.13,94.21,94.11,94.15,20069.0,76.3009,76.3658,76.2847,76.3171,20069.0
2016-01-07 12:05:00,94.15,94.18,94.07,94.1,28052.0,76.3171,76.3414,76.2523,76.2766,28052.0
2016-01-07 12:10:00,94.11,94.15,94.05,94.11,53406.0,76.2847,76.3171,76.2361,76.2847,53406.0
2016-01-07 12:15:00,94.09,94.22,94.07,94.14,239093.0,76.2685,76.3739,76.2523,76.309,239093.0
2016-01-07 12:20:00,94.14,94.18,94.06,94.07,17383.0,76.309,76.3414,76.2442,76.2523,17383.0
2016-01-07 12:25:00,94.07,94.09,94.03,94.05,10120.0,76.2523,76.2685,76.2198,76.2361,10120.0
2016-01-07 12:30:00,94.05,94.13,94.05,94.09,21134.0,76.2361,76.3009,76.2361,76.2685,21134.0
2016-01-07 12:35:00,94.08,94.08,93.88,93.88,15075.0,76.2604,76.2604,76.0983,76.0983,15075.0
2016-01-07 12:40:00,93.9,93.97,93.9,93.96,54809.0,76.1145,76.1712,76.1145,76.1631,54809.0
2016-01-07 12:45:00,93.95,94.06,93.95,94.02,30906.0,76.155,76.2442,76.155,76.2117,30906.0
2016-01-07 12:50:00,94.02,94.03,93.95,93.96,62581.0,76.2117,76.2198,76.155,76.1631,62581.0
2016-01-07 12:55:00,93.95,94.02,93.86,93.89,57713.0,76.155,76.2117,76.082,76.1064,57713.0
2016-01-07 13:00:00,93.9,93.9,93.79,93.83,10536.0,76.1145,76.1145,76.0253,76.0577,10536.0
2016-01-07 13:05:00,93.82,93.83,93.65,93.68,30629.0,76.0496,76.0577,75.9118,75.9361,30629.0
2016-01-07 13:10:00,93.67,93.68,93.51,93.62,58888.0,75.928,75.9361,75.7983,75.8875,58888.0
2016-01-07 13:15:00,93.59,93.62,93.5,93.51,60555.0,75.8632,75.8875,75.7902,75.7983,60555.0
2016-01-07 13:20:00,93.51,93.52,93.36,93.45,36078.0,75.7983,75.8064,75.6768,75.7497,36078.0
2016-01-07 13:25:00,93.45,93.57,93.45,93.48,77438.0,75.7497,75.847,75.7497,75.774,77438.0
2016-01-07 13:30:00,93.46,93.47,93.3,93.39,78019.0,75.7578,75.7659,75.6281,75.7011,78019.0
2016-01-07 13:35:00,93.42,93.42,93.15,93.22,61030.0,75.7254,75.7254,75.5065,75.5633,61030.0
2016-01-07 13:40:00,93.22,93.34,93.13,93.32,36729.0,75.5633,75.6605,75.4903,75.6443,36729.0
2016-01-07 13:45:00,93.32,93.41,93.28,93.41,44356.0,75.6443,75.7173,75.6119,75.7173,44356.0
2016-01-07 13:50:00,93.39,93.49,93.39,93.49,18631.0,75.7011,75.7821,75.7011,75.7821,18631.0
2016-01-07 13:55:00,93.47,93.52,93.35,93.36,32519.0,75.7659,75.8064,75.6686,75.6768,32519.0
2016-01-07 14:00:00,93.35,93.44,93.27,93.32,24147.0,75.6686,75.7416,75.6038,75.6443,24147.0
2016-01-07 14:05:00,93.31,93.36,93.23,93.28,37374.0,75.6362,75.6768,75.5714,75.6119,37374.0
2016-01-07 14:10:00,93.24,93.42,93.21,93.3,20357.0,75.5795,75.7254,75.5552,75.6281,20357.0
2016-01-07 14:15:00,93.33,93.44,93.27,93.43,27310.0,75.6524,75.7416,75.6038,75.7335,27310.0
2016-01-07 14:20:00,93.41,93.44,93.3,93.3,25503.0,75.7173,75.7416,75.6281,75.6281,25503.0
2016-01-07 14:25:00,93.31,93.36,93.19,93.2,37999.0,75.6362,75.6768,75.539,75.5471,37999.0
2016-01-07 14:30:00,93.18,93.3,93.1,93.19,88507.0,75.5308,75.6281,75.466,75.539,88507.0
2016-01-07 14:35:00,93.19,93.39,93.18,93.38,89183.0,75.539,75.7011,75.5308,75.693,89183.0
2016-01-07 14:40:00,93.37,93.53,93.33,93.5,57372.0,75.6849,75.8146,75.6524,75.7902,57372.0
2016-01-07 14:45:00,93.48,93.6,93.44,93.6,57293.0,75.774,75.8713,75.7416,75.8713,57293.0
2016-01-07 14:50:00,93.6,93.63,93.45,93.46,128170.0,75.8713,75.8956,75.7497,75.7578,128170.0
2016-01-07 14:55:00,93.46,93.5,93.24,93.26,63158.0,75.7578,75.7902,75.5795,75.5957,63158.0
2016-01-07 15:00:00,93.23,93.27,93.1,93.14,65136.0,75.5714,75.6038,75.466,75.4984,65136.0
2016-01-07 15:05:00,93.16,93.3,93.14,93.3,31634.0,75.5146,75.6281,75.4984,75.6281,31634.0
2016-01-07 15:10:00,93.3,93.38,93.17,93.22,47697.0,75.6281,75.693,75.5227,75.5633,47697.0
2016-01-07 15:15:00,93.24,93.29,93.13,93.19,67326.0,75.5795,75.62,75.4903,75.539,67326.0
2016-01-07 15:20:00,93.18,93.18,93.03,93.08,39255.0,75.5308,75.5308,75.4093,75.4498,39255.0
2016-01-07 15:25:00,93.08,93.08,92.93,92.93,36209.0,75.4498,75.4498,75.3282,75.3282,36209.0
2016-01-07 15:30:00,92.9,93.26,92.89,93.26,119278.0,75.3039,75.5957,75.2958,75.5957,119278.0
2016-01-07 15:35:00,93.26,93.41,93.17,93.35,71186.0,75.5957,75.7173,75.5227,75.6686,71186.0
2016-01-07 15:40:00,93.35,93.38,93.23,93.23,52830.0,75.6686,75.693,75.5714,75.5714,52830.0
2016-01-07 15:45:00,93.22,93.54,93.21,93.47,102423.0,75.5633,75.8227,75.5552,75.7659,102423.0
2016-01-07 15:50:00,93.44,93.47,93.33,93.41,79591.0,75.7416,75.7659,75.6524,75.7173,79591.0
2016-01-07 15:55:00,93.42,93.49,93.19,93.2,173481.0,75.7254,75.7821,75.539,75.5471,173481.0
2016-01-08 09:30:00,93.78,93.91,93.62,93.88,55840.0,76.0172,76.1226,75.8875,76.0983,55840.0
2016-01-08 09:35:00,93.92,93.93,93.59,93.65,16003.0,76.1307,76.1388,75.8632,75.9118,16003.0
2016-01-08 09:40:00,93.59,93.65,93.36,93.36,23009.0,75.8632,75.9118,75.6768,75.6768,23009.0
2016-01-08 09:45:00,93.37,93.61,93.35,93.53,9177.0,75.6849,75.8794,75.6686,75.8146,9177.0
2016-01-08 09:50:00,93.54,93.58,93.4,93.47,40063.0,75.8227,75.8551,75.7092,75.7659,40063.0
2016-01-08 09:55:00,93.47,93.62,93.46,93.58,43875.0,75.7659,75.8875,75.7578,75.8551,43875.0
2016-01-08 10:00:00,93.58,93.58,93.19,93.24,107020.0,75.8551,75.8551,75.539,75.5795,107020.0
2016-01-08 10:05:00,93.22,93.28,93.13,93.14,27080.0,75.5633,75.6119,75.4903,75.4984,27080.0
2016-01-08 10:10:00,93.1,93.18,93.0,93.07,45442.0,75.466,75.5308,75.3849,75.4417,45442.0
2016-01-08 10:15:00,93.1,93.23,93.09,93.11,35107.0,75.466,75.5714,75.4579,75.4741,35107.0
2016-01-08 10:20:00,93.12,93.19,93.05,93.19,31170.0,75.4822,75.539,75.4255,75.539,31170.0
2016-01-08 10:25:00,93.2,93.37,93.17,93.27,53068.0,75.5471,75.6849,75.5227,75.6038,53068.0
2016-01-08 10:30:00,93.26,93.38,93.26,93.33,26613.0,75.5957,75.693,75.5957,75.6524,26613.0
2016-01-08 10:35:00,93.33,93.33,93.1,93.14,41932.0,75.6524,75.6524,75.466,75.4984,41932.0
2016-01-08 10:40:00,93.13,93.17,93.08,93.11,26442.0,75.4903,75.5227,75.4498,75.4741,26442.0
2016-01-08 10:45:00,93.09,93.38,93.07,93.32,59541.0,75.4579,75.693,75.4417,75.6443,59541.0
2016-01-08 10:50:00,93.31,93.31,93.06,93.07,143233.0,75.6362,75.6362,75.4336,75.4417,143233.0
2016-01-08 10:55:00,93.06,93.19,93.0,93.07,60371.0,75.4336,75.539,75.3849,75.4417,60371.0
2016-01-08 11:00:00,93.06,93.21,93.05,93.09,52590.0,75.4336,75.5552,75.4255,75.4579,52590.0
2016-01-08 11:05:00,93.11,93.18,93.0,93.09,43780.0,75.4741,75.5308,75.3849,75.4579,43780.0
2016-01-08 11:10:00,93.1,93.1,92.93,92.98,99876.0,75.466,75.466,75.3282,75.3687,99876.0
2016-01-08 11:15:00,92.96,93.0,92.91,92.92,32471.0,75.3525,75.3849,75.312,75.3201,32471.0
2016-01-08 11:20:00,92.91,92.93,92.83,92.9,25889.0,75.312,75.3282,75.2471,75.3039,25889.0
2016-01-08 11:25:00,92.89,92.91,92.72,92.78,35489.0,75.2958,75.312,75.158,75.2066,35489.0
2016-01-08 11:30:00,92.78,92.79,92.55,92.57,59412.0,75.2066,75.2147,75.0202,75.0364,59412.0
2016-01-08 11:35:00,92.57,92.71,92.52,92.7,43752.0,75.0364,75.1499,74.9959,75.1418,43752.0
2016-01-08 11:40:00,92.7,92.79,92.57,92.79,19079.0,75.1418,75.2147,75.0364,75.2147,19079.0
2016-01-08 11:45:00,92.8,92.88,92.77,92.87,101035.0,75.2228,75.2877,75.1985,75.2796,101035.0
2016-01-08 11:50:00,92.86,93.02,92.81,92.99,212167.0,75.2715,75.4012,75.2309,75.3768,212167.0
2016-01-08 11:55:00,93.01,93.07,92.94,93.03,14599.0,75.393,75.4417,75.3363,75.4093,14599.0
2016-01-08 12:00:00,93.05,93.11,92.93,92.96,25604.0,75.4255,75.4741,75.3282,75.3525,25604.0
2016-01-08 12:05:00,92.98,93.13,92.98,93.11,39046.0,75.3687,75.4903,75.3687,75.4741,39046.0
2016-01-08 12:10:00,93.1,93.14,93.02,93.1,11259.0,75.466,75.4984,75.4012,75.466,11259.0
2016-01-08 12:15:00,93.11,93.26,93.07,93.23,30470.0,75.4741,75.5957,75.4417,75.5714,30470.0
2016-01-08 12:20:00,93.22,93.33,93.19,93.3,20121.0,75.5633,75.6524,75.539,75.6281,20121.0
2016-01-08 12:25:00,93.29,93.34,93.26,93.32,40759.0,75.62,75.6605,75.5957,75.6443,40759.0
2016-01-08 12:30:00,93.29,93.29,93.19,93.22,26096.0,75.62,75.62,75.539,75.5633,26096.0
2016-01-08 12:35:00,93.18,93.25,93.09,93.09,52947.0,75.5308,75.5876,75.4579,75.4579,52947.0
2016-01-08 12:40:00,93.12,93.14,93.08,93.12,9841.0,75.4822,75.4984,75.4498,75.4822,9841.0
2016-01-08 12:45:00,93.11,93.24,93.09,93.2,17596.0,75.4741,75.5795,75.4579,75.5471,17596.0
2016-01-08 12:50:00,93.17,93.17,93.05,93.16,11793.0,75.5227,75.5227,75.4255,75.5146,11793.0
2016-01-08 12:55:00,93.17,93.17,93.11,93.14,18675.0,75.5227,75.5227,75.4741,75.4984,18675.0
2016-01-08 13:00:00,93.12,93.23,93.1,93.11,31915.0,75.4822,75.5714,75.466,75.4741,31915.0
2016-01-08 13:05:00,93.1,93.1,92.94,92.99,32580.0,75.466,75.466,75.3363,75.3768,32580.0
2016-01-08 13:10:00,92.96,92.96,92.91,92.94,14771.0,75.3525,75.3525,75.312,75.3363,14771.0
2016-01-08 13:15:00,92.93,93.02,92.89,93.01,29015.0,75.3282,75.4012,75.2958,75.393,29015.0
2016-01-08 13:20:00,92.98,93.03,92.85,92.86,57002.0,75.3687,75.4093,75.2634,75.2715,57002.0
2016-01-08 13:25:00,92.83,92.94,92.79,92.86,27030.0,75.2471,75.3363,75.2147,75.2715,27030.0
2016-01-08 13:30:00,92.9,93.01,92.9,93.0,15864.0,75.3039,75.393,75.3039,75.3849,15864.0
2016-01-08 13:35:00,93.01,93.14,93.0,93.1,15373.0,75.393,75.4984,75.3849,75.466,15373.0
2016-01-08 13:40:00,93.12,93.14,93.05,93.08,7629.0,75.4822,75.4984,75.4255,75.4498,7629.0
2016-01-08 13:45:00,93.07,93.07,92.93,92.95,47013.0,75.4417,75.4417,75.3282,75.3444,47013.0
2016-01-08 13:50:00,92.95,93.02,92.94,92.98,82232.0,75.3444,75.4012,75.3363,75.3687,82232.0
2016-01-08 13:55:00,92.99,93.0,92.89,92.93,10460.0,75.3768,75.3849,75.2958,75.3282,10460.0
2016-01-08 14:00:00,92.94,93.14,92.92,93.14,22832.0,75.3363,75.4984,75.3201,75.4984,22832.0
2016-01-08 14:05:00,93.14,93.14,93.08,93.11,6394.0,75.4984,75.4984,75.4498,75.4741,6394.0
2016-01-08 14:10:00,93.1,93.1,92.94,92.96,11169.0,75.466,75.466,75.3363,75.3525,11169.0
2016-01-08 14:15:00,92.92,93.01,92.87,93.01,18788.0,75.3201,75.393,75.2796,75.393,18788.0
2016-01-08 14:20:00,92.99,92.99,92.84,92.84,36873.0,75.3768,75.3768,75.2552,75.2552,36873.0
2016-01-08 14:25:00,92.84,92.84,92.73,92.75,66688.0,75.2552,75.2552,75.1661,75.1823,66688.0
2016-01-08 14:30:00,92.74,92.85,92.71,92.77,34486.0,75.1742,75.2634,75.1499,75.1985,34486.0
2016-01-08 14:35:00,92.76,92.77,92.66,92.71,39111.0,75.1904,75.1985,75.1093,75.1499,39111.0
2016-01-08 14:40:00,92.7,92.92,92.66,92.91,29858.0,75.1418,75.3201,75.1093,75.312,29858.0
2016-01-08 14:45:00,92.9,92.96,92.86,92.92,39700.0,75.3039,75.3525,75.2715,75.3201,39700.0
2016-01-08 14:50:00,92.9,92.92,92.76,92.85,79151.0,75.3039,75.3201,75.1904,75.2634,79151.0
2016-01-08 14:55:00,92.85,92.86,92.7,92.74,88514.0,75.2634,75.2715,75.1418,75.1742,88514.0
2016-01-08 15:00:00,92.73,92.85,92.69,92.8,83923.0,75.1661,75.2634,75.1337,75.2228,83923.0
2016-01-08 15:05:00,92.79,92.83,92.73,92.77,24823.0,75.2147,75.2471,75.1661,75.1985,24823.0
2016-01-08 15:10:00,92.76,92.81,92.63,92.72,58227.0,75.1904,75.2309,75.085,75.158,58227.0
2016-01-08 15:15:00,92.71,92.82,92.66,92.67,29679.0,75.1499,75.239,75.1093,75.1174,29679.0
2016-01-08 15:20:00,92.64,92.72,92.6,92.67,17346.0,75.0931,75.158,75.0607,75.1174,17346.0
2016-01-08 15:25:00,92.68,92.72,92.49,92.53,85836.0,75.1256,75.158,74.9715,75.004,85836.0
2016-01-08 15:30:00,92.52,92.52,92.35,92.41,64532.0,74.9959,74.9959,74.8581,74.9067,64532.0
2016-01-08 15:35:00,92.4,92.45,92.3,92.31,15215.0,74.8986,74.9391,74.8175,74.8256,15215.0
2016-01-08 15:40:00,92.3,92.36,92.2,92.28,79916.0,74.8175,74.8662,74.7365,74.8013,79916.0
2016-01-08 15:45:00,92.27,92.27,92.08,92.09,68724.0,74.7932,74.7932,74.6392,74.6473,68724.0
2016-01-08 15:50:00,92.08,92.16,91.9,91.92,58720.0,74.6392,74.704,74.4933,74.5095,58720.0
2016-01-08 15:55:00,91.93,92.08,91.84,92.01,225048.0,74.5176,74.6392,74.4447,74.5825,225048.0
2016-01-11 09:30:00,92.48,92.67,92.21,92.62,42483.0,74.9634,75.1174,74.7446,75.0769,42483.0
2016-01-11 09:35:00,92.62,92.67,92.32,92.37,15616.0,75.0769,75.1174,74.8337,74.8743,15616.0
2016-01-11 09:40:00,92.33,92.43,92.29,92.38,15457.0,74.8418,74.9229,74.8094,74.8824,15457.0
2016-01-11 09:45:00,92.38,92.4,92.18,92.18,24000.0,74.8824,74.8986,74.7203,74.7203,24000.0
2016-01-11 09:50:00,92.19,92.19,92.09,92.09,30165.0,74.7284,74.7284,74.6473,74.6473,30165.0
2016-01-11 09:55:00,92.11,92.15,92.04,92.14,35547.0,74.6635,74.6959,74.6068,74.6878,35547.0
2016-01-11 10:00:00,92.12,92.26,92.09,92.12,40327.0,74.6716,74.7851,74.6473,74.6716,40327.0
2016-01-11 10:05:00,92.11,92.17,92.01,92.13,23416.0,74.6635,74.7122,74.5825,74.6797,23416.0
2016-01-11 10:10:00,92.15,92.28,92.12,92.16,18280.0,74.6959,74.8013,74.6716,74.704,18280.0
2016-01-11 10:15:00,92.13,92.14,91.95,92.06,61216.0,74.6797,74.6878,74.5338,74.623,61216.0
2016-01-11 10:20:00,92.04,92.22,92.04,92.19,9260.0,74.6068,74.7527,74.6068,74.7284,9260.0
2016-01-11 10:25:00,92.2,92.23,92.11,92.18,78817.0,74.7365,74.7608,74.6635,74.7203,78817.0
2016-01-11 10:30:00,92.18,92.39,92.18,92.39,50972.0,74.7203,74.8905,74.7203,74.8905,50972.0
2016-01-11 10:35:00,92.39,92.43,92.27,92.27,25036.0,74.8905,74.9229,74.7932,74.7932,25036.0
2016-01-11 10:40:00,92.26,92.37,92.2,92.35,59687.0,74.7851,74.8743,74.7365,74.8581,59687.0
2016-01-11 10:45:00,92.34,92.34,92.05,92.13,69269.0,74.85,74.85,74.6149,74.6797,69269.0
2016-01-11 10:50:00,92.13,92.15,91.88,91.91,49870.0,74.6797,74.6959,74.4771,74.5014,49870.0
2016-01-11 10:55:00,91.91,91.94,91.77,91.84,44244.0,74.5014,74.5257,74.3879,74.4447,44244.0
2016-01-11 11:00:00,91.8,91.82,91.69,91.7,138488.0,74.4122,74.4284,74.3231,74.3312,138488.0
2016-01-11 11:05:00,91.7,91.72,91.62,91.72,53285.0,74.3312,74.3474,74.2663,74.3474,53285.0
2016-01-11 11:10:00,91.73,91.85,91.73,91.84,76682.0,74.3555,74.4528,74.3555,74.4447,76682.0
2016-01-11 11:15:00,91.84,92.01,91.84,91.94,24120.0,74.4447,74.5825,74.4447,74.5257,24120.0
2016-01-11 11:20:00,91.92,91.97,91.83,91.89,26292.0,74.5095,74.55,74.4365,74.4852,26292.0
2016-01-11 11:25:00,91.85,91.92,91.83,91.9,37577.0,74.4528,74.5095,74.4365,74.4933,37577.0
2016-01-11 11:30:00,91.89,91.89,91.72,91.77,47112.0,74.4852,74.4852,74.3474,74.3879,47112.0
2016-01-11 11:35:00,91.75,91.97,91.73,91.9,48887.0,74.3717,74.55,74.3555,74.4933,48887.0
2016-01-11 11:40:00,91.91,92.08,91.88,91.89,64846.0,74.5014,74.6392,74.4771,74.4852,64846.0
2016-01-11 11:45:00,91.89,92.05,91.89,92.01,50001.0,74.4852,74.6149,74.4852,74.5825,50001.0
2016-01-11 11:50:00,92.0,92.16,91.97,92.13,85587.0,74.5744,74.704,74.55,74.6797,85587.0
2016-01-11 11:55:00,92.12,92.16,92.01,92.05,74485.0,74.6716,74.704,74.5825,74.6149,74485.0
2016-01-11 12:00:00,92.05,92.07,91.98,91.99,221559.0,74.6149,74.6311,74.5581,74.5662,221559.0
2016-01-11 12:05:00,91.99,92.02,91.95,91.97,43322.0,74.5662,74.5906,74.5338,74.55,43322.0
2016-01-11 12:10:00,91.97,92.02,91.9,91.92,26398.0,74.55,74.5906,74.4933,74.5095,26398.0
2016-01-11 12:15:00,91.9,91.93,91.76,91.81,37734.0,74.4933,74.5176,74.3798,74.4203,37734.0
2016-01-11 12:20:00,91.83,91.84,91.7,91.73,901893.0,74.4365,74.4447,74.3312,74.3555,901893.0
2016-01-11 12:25:00,91.74,91.76,91.62,91.67,80922.0,74.3636,74.3798,74.2663,74.3069,80922.0
2016-01-11 12:30:00,91.64,91.75,91.64,91.72,90226.0,74.2825,74.3717,74.2825,74.3474,90226.0
2016-01-11 12:35:00,91.72,91.81,91.63,91.66,41577.0,74.3474,74.4203,74.2744,74.2987,41577.0
2016-01-11 12:40:00,91.64,91.71,91.58,91.69,48528.0,74.2825,74.3393,74.2339,74.3231,48528.0
2016-01-11 12:45:00,91.71,91.73,91.64,91.67,18715.0,74.3393,74.3555,74.2825,74.3069,18715.0
2016-01-11 12:50:00,91.69,91.73,91.59,91.59,40479.0,74.3231,74.3555,74.242,74.242,40479.0
2016-01-11 12:55:00,91.58,91.67,91.57,91.67,55040.0,74.2339,74.3069,74.2258,74.3069,55040.0
2016-01-11 13:00:00,91.68,91.77,91.62,91.75,18833.0,74.315,74.3879,74.2663,74.3717,18833.0
2016-01-11 13:05:00,91.73,91.75,91.62,91.62,21230.0,74.3555,74.3717,74.2663,74.2663,21230.0
2016-01-11 13:10:00,91.63,91.65,91.41,91.43,87512.0,74.2744,74.2906,74.0961,74.1123,87512.0
2016-01-11 13:15:00,91.43,91.56,91.42,91.55,81536.0,74.1123,74.2177,74.1042,74.2096,81536.0
2016-01-11 13:20:00,91.56,91.56,91.44,91.47,30761.0,74.2177,74.2177,74.1204,74.1447,30761.0
2016-01-11 13:25:00,91.47,91.48,91.31,91.32,86225.0,74.1447,74.1528,74.015,74.0231,86225.0
2016-01-11 13:30:00,91.33,91.44,91.31,91.35,25726.0,74.0313,74.1204,74.015,74.0475,25726.0
2016-01-11 13:35:00,91.36,91.39,91.21,91.3,29711.0,74.0556,74.0799,73.934,74.0069,29711.0
2016-01-11 13:40:00,91.3,91.31,91.19,91.22,46330.0,74.0069,74.015,73.9178,73.9421,46330.0
2016-01-11 13:45:00,91.22,91.24,91.07,91.08,61665.0,73.9421,73.9583,73.8205,73.8286,61665.0
2016-01-11 13:50:00,91.09,91.14,91.03,91.14,34828.0,73.8367,73.8772,73.7881,73.8772,34828.0
2016-01-11 13:55:00,91.16,91.21,91.14,91.15,95219.0,73.8935,73.934,73.8772,73.8853,95219.0
2016-01-11 14:00:00,91.16,91.28,91.08,91.25,87914.0,73.8935,73.9907,73.8286,73.9664,87914.0
2016-01-11 14:05:00,91.25,91.37,91.23,91.35,69044.0,73.9664,74.0637,73.9502,74.0475,69044.0
2016-01-11 14:10:00,91.37,91.56,91.35,91.35,136704.0,74.0637,74.2177,74.0475,74.0475,136704.0
2016-01-11 14:15:00,91.37,91.6,91.35,91.53,119803.0,74.0637,74.2501,74.0475,74.1934,119803.0
2016-01-11 14:20:00,91.54,91.57,91.42,91.55,38709.0,74.2015,74.2258,74.1042,74.2096,38709.0
2016-01-11 14:25:00,91.56,91.68,91.49,91.61,105743.0,74.2177,74.315,74.1609,74.2582,105743.0
2016-01-11 14:30:00,91.62,91.66,91.5,91.55,79911.0,74.2663,74.2987,74.1691,74.2096,79911.0
2016-01-11 14:35:00,91.55,91.64,91.48,91.64,41861.0,74.2096,74.2825,74.1528,74.2825,41861.0
2016-01-11 14:40:00,91.63,91.73,91.58,91.65,79524.0,74.2744,74.3555,74.2339,74.2906,79524.0
2016-01-11 14:45:00,91.66,91.67,91.59,91.61,101059.0,74.2987,74.3069,74.242,74.2582,101059.0
2016-01-11 14:50:00,91.6,91.6,91.51,91.51,51915.0,74.2501,74.2501,74.1772,74.1772,51915.0
2016-01-11 14:55:00,91.51,91.55,91.46,91.52,23350.0,74.1772,74.2096,74.1366,74.1853,23350.0
2016-01-11 15:00:00,91.53,91.6,91.51,91.54,39978.0,74.1934,74.2501,74.1772,74.2015,39978.0
2016-01-11 15:05:00,91.54,91.54,91.33,91.43,43688.0,74.2015,74.2015,74.0313,74.1123,43688.0
2016-01-11 15:10:00,91.41,91.41,91.29,91.31,34069.0,74.0961,74.0961,73.9988,74.015,34069.0
2016-01-11 15:15:00,91.31,91.32,91.2,91.3,33472.0,74.015,74.0231,73.9259,74.0069,33472.0
2016-01-11 15:20:00,91.3,91.62,91.27,91.62,99960.0,74.0069,74.2663,73.9826,74.2663,99960.0
2016-01-11 15:25:00,91.61,91.9,91.59,91.86,77097.0,74.2582,74.4933,74.242,74.4609,77097.0
2016-01-11 15:30:00,91.88,92.08,91.86,92.04,100730.0,74.4771,74.6392,74.4609,74.6068,100730.0
2016-01-11 15:35:00,92.05,92.27,91.98,92.16,114048.0,74.6149,74.7932,74.5581,74.704,114048.0
2016-01-11 15:40:00,92.16,92.3,92.11,92.29,59303.0,74.704,74.8175,74.6635,74.8094,59303.0
2016-01-11 15:45:00,92.29,92.29,91.99,92.02,58941.0,74.8094,74.8094,74.5662,74.5906,58941.0
2016-01-11 15:50:00,92.07,92.19,92.06,92.18,55662.0,74.6311,74.7284,74.623,74.7203,55662.0
2016-01-11 15:55:00,92.2,92.2,91.94,91.97,76448.0,74.7365,74.7365,74.5257,74.55,76448.0
2016-01-12 09:30:00,92.77,92.82,92.52,92.63,35213.0,75.1985,75.239,74.9959,75.085,35213.0
2016-01-12 09:35:00,92.74,92.85,92.65,92.83,27175.0,75.1742,75.2634,75.1012,75.2471,27175.0
2016-01-12 09:40:00,92.83,92.97,92.83,92.91,55930.0,75.2471,75.3606,75.2471,75.312,55930.0
2016-01-12 09:45:00,92.91,93.03,92.91,92.93,45062.0,75.312,75.4093,75.312,75.3282,45062.0
2016-01-12 09:50:00,92.94,92.99,92.79,92.79,21823.0,75.3363,75.3768,75.2147,75.2147,21823.0
2016-01-12 09:55:00,92.78,92.89,92.73,92.76,33285.0,75.2066,75.2958,75.1661,75.1904,33285.0
2016-01-12 10:00:00,92.76,92.78,92.53,92.53,30824.0,75.1904,75.2066,75.004,75.004,30824.0
2016-01-12 10:05:00,92.53,92.6,92.39,92.46,155139.0,75.004,75.0607,74.8905,74.9472,155139.0
2016-01-12 10:10:00,92.48,92.58,92.43,92.43,24097.0,74.9634,75.0445,74.9229,74.9229,24097.0
2016-01-12 10:15:00,92.4,92.46,92.26,92.39,50955.0,74.8986,74.9472,74.7851,74.8905,50955.0
2016-01-12 10:20:00,92.39,92.39,92.15,92.17,86582.0,74.8905,74.8905,74.6959,74.7122,86582.0
2016-01-12 10:25:00,92.16,92.25,92.1,92.18,27503.0,74.704,74.777,74.6554,74.7203,27503.0
2016-01-12 10:30:00,92.18,92.44,92.17,92.35,36679.0,74.7203,74.931,74.7122,74.8581,36679.0
2016-01-12 10:35:00,92.36,92.42,92.18,92.21,54546.0,74.8662,74.9148,74.7203,74.7446,54546.0
2016-01-12 10:40:00,92.21,92.25,92.06,92.14,54023.0,74.7446,74.777,74.623,74.6878,54023.0
2016-01-12 10:45:00,92.15,92.15,91.93,91.94,44244.0,74.6959,74.6959,74.5176,74.5257,44244.0
2016-01-12 10:50:00,91.95,92.11,91.93,92.06,37730.0,74.5338,74.6635,74.5176,74.623,37730.0
2016-01-12 10:55:00,92.06,92.2,92.05,92.16,27400.0,74.623,74.7365,74.6149,74.704,27400.0
2016-01-12 11:00:00,92.15,92.27,92.1,92.2,47090.0,74.6959,74.7932,74.6554,74.7365,47090.0
2016-01-12 11:05:00,92.2,92.2,92.03,92.09,56492.0,74.7365,74.7365,74.5987,74.6473,56492.0
2016-01-12 11:10:00,92.08,92.08,91.89,91.92,350674.0,74.6392,74.6392,74.4852,74.5095,350674.0
2016-01-12 11:15:00,91.91,92.05,91.87,91.98,56061.0,74.5014,74.6149,74.469,74.5581,56061.0
2016-01-12 11:20:00,92.0,92.0,91.84,91.86,42346.0,74.5744,74.5744,74.4447,74.4609,42346.0
2016-01-12 11:25:00,91.85,91.85,91.75,91.81,35673.0,74.4528,74.4528,74.3717,74.4203,35673.0
2016-01-12 11:30:00,91.79,91.8,91.68,91.73,34265.0,74.4041,74.4122,74.315,74.3555,34265.0
2016-01-12 11:35:00,91.71,91.72,91.49,91.54,49018.0,74.3393,74.3474,74.1609,74.2015,49018.0
2016-01-12 11:40:00,91.56,91.75,91.54,91.69,49616.0,74.2177,74.3717,74.2015,74.3231,49616.0
2016-01-12 11:45:00,91.67,91.88,91.6,91.87,52354.0,74.3069,74.4771,74.2501,74.469,52354.0
2016-01-12 11:50:00,91.86,91.92,91.8,91.81,24112.0,74.4609,74.5095,74.4122,74.4203,24112.0
2016-01-12 11:55:00,91.8,91.91,91.8,91.83,75341.0,74.4122,74.5014,74.4122,74.4365,75341.0
2016-01-12 12:00:00,91.84,92.04,91.81,92.04,41342.0,74.4447,74.6068,74.4203,74.6068,41342.0
2016-01-12 12:05:00,92.04,92.08,92.0,92.0,20734.0,74.6068,74.6392,74.5744,74.5744,20734.0
2016-01-12 12:10:00,91.99,91.99,91.84,91.86,17116.0,74.5662,74.5662,74.4447,74.4609,17116.0
2016-01-12 12:15:00,91.87,91.88,91.69,91.69,33249.0,74.469,74.4771,74.3231,74.3231,33249.0
2016-01-12 12:20:00,91.69,91.72,91.57,91.58,17679.0,74.3231,74.3474,74.2258,74.2339,17679.0
2016-01-12 12:25:00,91.58,91.76,91.58,91.68,18675.0,74.2339,74.3798,74.2339,74.315,18675.0
2016-01-12 12:30:00,91.67,91.73,91.55,91.55,16911.0,74.3069,74.3555,74.2096,74.2096,16911.0
2016-01-12 12:35:00,91.54,91.54,91.43,91.5,53259.0,74.2015,74.2015,74.1123,74.1691,53259.0
2016-01-12 12:40:00,91.48,91.52,91.39,91.41,135754.0,74.1528,74.1853,74.0799,74.0961,135754.0
2016-01-12 12:45:00,91.39,91.6,91.34,91.57,25836.0,74.0799,74.2501,74.0394,74.2258,25836.0
2016-01-12 12:50:00,91.55,91.61,91.5,91.58,22854.0,74.2096,74.2582,74.1691,74.2339,22854.0
2016-01-12 12:55:00,91.59,91.59,91.45,91.47,21546.0,74.242,74.242,74.1285,74.1447,21546.0
2016-01-12 13:00:00,91.47,91.7,91.47,91.57,18159.0,74.1447,74.3312,74.1447,74.2258,18159.0
2016-01-12 13:05:00,91.59,91.63,91.5,91.58,24582.0,74.242,74.2744,74.1691,74.2339,24582.0
2016-01-12 13:10:00,91.57,91.76,91.54,91.75,42485.0,74.2258,74.3798,74.2015,74.3717,42485.0
2016-01-12 13:15:00,91.73,91.73,91.59,91.66,195846.0,74.3555,74.3555,74.242,74.2987,195846.0
2016-01-12 13:20:00,91.65,91.65,91.49,91.49,46688.0,74.2906,74.2906,74.1609,74.1609,46688.0
2016-01-12 13:25:00,91.48,91.52,91.42,91.47,31488.0,74.1528,74.1853,74.1042,74.1447,31488.0
2016-01-12 13:30:00,91.46,91.59,91.42,91.5,193278.0,74.1366,74.242,74.1042,74.1691,193278.0
2016-01-12 13:35:00,91.52,91.66,91.48,91.58,29606.0,74.1853,74.2987,74.1528,74.2339,29606.0
2016-01-12 13:40:00,91.59,91.74,91.52,91.73,26975.0,74.242,74.3636,74.1853,74.3555,26975.0
2016-01-12 13:45:00,91.75,91.76,91.67,91.73,42583.0,74.3717,74.3798,74.3069,74.3555,42583.0
2016-01-12 13:50:00,91.78,91.84,91.7,91.73,24356.0,74.396,74.4447,74.3312,74.3555,24356.0
2016-01-12 13:55:00,91.72,91.73,91.57,91.57,17027.0,74.3474,74.3555,74.2258,74.2258,17027.0
2016-01-12 14:00:00,91.56,91.6,91.35,91.36,51099.0,74.2177,74.2501,74.0475,74.0556,51099.0
2016-01-12 14:05:00,91.37,91.4,91.29,91.37,45530.0,74.0637,74.088,73.9988,74.0637,45530.0
2016-01-12 14:10:00,91.37,91.51,91.35,91.4,36707.0,74.0637,74.1772,74.0475,74.088,36707.0
2016-01-12 14:15:00,91.4,91.4,91.29,91.31,230284.0,74.088,74.088,73.9988,74.015,230284.0
2016-01-12 14:20:00,91.3,91.54,91.25,91.53,38347.0,74.0069,74.2015,73.9664,74.1934,38347.0
2016-01-12 14:25:00,91.54,91.65,91.54,91.55,44193.0,74.2015,74.2906,74.2015,74.2096,44193.0
2016-01-12 14:30:00,91.53,91.73,91.52,91.73,44940.0,74.1934,74.3555,74.1853,74.3555,44940.0
2016-01-12 14:35:00,91.75,91.89,91.7,91.84,165943.0,74.3717,74.4852,74.3312,74.4447,165943.0
2016-01-12 14:40:00,91.85,91.85,91.68,91.72,45436.0,74.4528,74.4528,74.315,74.3474,45436.0
2016-01-12 14:45:00,91.72,91.8,91.69,91.72,27773.0,74.3474,74.4122,74.3231,74.3474,27773.0
2016-01-12 14:50:00,91.73,91.98,91.69,91.98,45465.0,74.3555,74.5581,74.3231,74.5581,45465.0
2016-01-12 14:55:00,91.99,92.06,91.96,92.02,124461.0,74.5662,74.623,74.5419,74.5906,124461.0
2016-01-12 15:00:00,92.03,92.04,91.83,91.9,41286.0,74.5987,74.6068,74.4365,74.4933,41286.0
2016-01-12 15:05:00,91.91,91.93,91.78,91.78,37631.0,74.5014,74.5176,74.396,74.396,37631.0
2016-01-12 15:10:00,91.8,91.92,91.79,91.85,19247.0,74.4122,74.5095,74.4041,74.4528,19247.0
2016-01-12 15:15:00,91.86,92.16,91.86,92.16,188034.0,74.4609,74.704,74.4609,74.704,188034.0
2016-01-12 15:20:00,92.18,92.37,92.16,92.37,43171.0,74.7203,74.8743,74.704,74.8743,43171.0
2016-01-12 15:25:00,92.36,92.44,92.3,92.31,175961.0,74.8662,74.931,74.8175,74.8256,175961.0
2016-01-12 15:30:00,92.29,92.31,92.18,92.23,23594.0,74.8094,74.8256,74.7203,74.7608,23594.0
2016-01-12 15:35:00,92.23,92.45,92.23,92.26,102657.0,74.7608,74.9391,74.7608,74.7851,102657.0
2016-01-12 15:40:00,92.25,92.54,92.22,92.52,150316.0,74.777,75.0121,74.7527,74.9959,150316.0
2016-01-12 15:45:00,92.51,92.58,92.43,92.5,52498.0,74.9878,75.0445,74.9229,74.9796,52498.0
2016-01-12 15:50:00,92.49,92.55,92.38,92.5,164963.0,74.9715,75.0202,74.8824,74.9796,164963.0
2016-01-12 15:55:00,92.5,92.57,92.45,92.46,193351.0,74.9796,75.0364,74.9391,74.9472,193351.0
2016-01-13 09:30:00,92.95,93.15,92.88,93.08,28403.0,75.3444,75.5065,75.2877,75.4498,28403.0
2016-01-13 09:35:00,93.03,93.21,92.93,93.21,76219.0,75.4093,75.5552,75.3282,75.5552,76219.0
2016-01-13 09:40:00,93.22,93.22,92.99,92.99,28228.0,75.5633,75.5633,75.3768,75.3768,28228.0
2016-01-13 09:45:00,92.99,92.99,92.87,92.94,29620.0,75.3768,75.3768,75.2796,75.3363,29620.0
2016-01-13 09:50:00,92.93,92.94,92.73,92.8,19903.0,75.3282,75.3363,75.1661,75.2228,19903.0
2016-01-13 09:55:00,92.79,92.96,92.78,92.87,18181.0,75.2147,75.3525,75.2066,75.2796,18181.0
2016-01-13 10:00:00,92.88,93.03,92.72,92.88,90886.0,75.2877,75.4093,75.158,75.2877,90886.0
2016-01-13 10:05:00,92.88,92.94,92.77,92.94,34483.0,75.2877,75.3363,75.1985,75.3363,34483.0
2016-01-13 10:10:00,92.94,92.94,92.65,92.66,60203.0,75.3363,75.3363,75.1012,75.1093,60203.0
2016-01-13 10:15:00,92.67,92.67,92.51,92.55,39956.0,75.1174,75.1174,74.9878,75.0202,39956.0
2016-01-13 10:20:00,92.57,92.68,92.54,92.68,19137.0,75.0364,75.1256,75.0121,75.1256,19137.0
2016-01-13 10:25:00,92.69,92.69,92.57,92.66,30368.0,75.1337,75.1337,75.0364,75.1093,30368.0
2016-01-13 10:30:00,92.64,92.64,92.2,92.21,102324.0,75.0931,75.0931,74.7365,74.7446,102324.0
2016-01-13 10:35:00,92.25,92.36,92.15,92.16,30295.0,74.777,74.8662,74.6959,74.704,30295.0
2016-01-13 10:40:00,92.17,92.43,92.13,92.39,57191.0,74.7122,74.9229,74.6797,74.8905,57191.0
2016-01-13 10:45:00,92.4,92.46,92.3,92.46,48655.0,74.8986,74.9472,74.8175,74.9472,48655.0
2016-01-13 10:50:00,92.49,92.58,92.38,92.44,51338.0,74.9715,75.0445,74.8824,74.931,51338.0
2016-01-13 10:55:00,92.43,92.64,92.33,92.64,25316.0,74.9229,75.0931,74.8418,75.0931,25316.0
2016-01-13 11:00:00,92.64,92.64,92.38,92.39,76643.0,75.0931,75.0931,74.8824,74.8905,76643.0
2016-01-13 11:05:00,92.42,92.47,92.27,92.27,21827.0,74.9148,74.9553,74.7932,74.7932,21827.0
2016-01-13 11:10:00,92.27,92.54,92.26,92.46,29725.0,74.7932,75.0121,74.7851,74.9472,29725.0
2016-01-13 11:15:00,92.51,92.65,92.46,92.62,50954.0,74.9878,75.1012,74.9472,75.0769,50954.0
2016-01-13 11:20:00,92.6,92.66,92.42,92.47,26349.0,75.0607,75.1093,74.9148,74.9553,26349.0
2016-01-13 11:25:00,92.48,92.48,92.34,92.44,18114.0,74.9634,74.9634,74.85,74.931,18114.0
2016-01-13 11:30:00,92.42,92.53,92.31,92.41,42087.0,74.9148,75.004,74.8256,74.9067,42087.0
2016-01-13 11:35:00,92.43,92.55,92.34,92.36,79658.0,74.9229,75.0202,74.85,74.8662,79658.0
2016-01-13 11:40:00,92.33,92.37,92.23,92.25,13176.0,74.8418,74.8743,74.7608,74.777,13176.0
2016-01-13 11:45:00,92.26,92.26,92.08,92.08,17678.0,74.7851,74.7851,74.6392,74.6392,17678.0
2016-01-13 11:50:00,92.07,92.16,92.04,92.09,18081.0,74.6311,74.704,74.6068,74.6473,18081.0
2016-01-13 11:55:00,92.08,92.08,91.91,91.96,50416.0,74.6392,74.6392,74.5014,74.5419,50416.0
2016-01-13 12:00:00,91.98,92.09,91.97,92.0,27868.0,74.5581,74.6473,74.55,74.5744,27868.0
2016-01-13 12:05:00,92.0,92.0,91.89,91.95,32143.0,74.5744,74.5744,74.4852,74.5338,32143.0
2016-01-13 12:10:00,91.95,92.06,91.88,91.98,23378.0,74.5338,74.623,74.4771,74.5581,23378.0
2016-01-13 12:15:00,92.0,92.07,91.93,91.98,56307.0,74.5744,74.6311,74.5176,74.5581,56307.0
2016-01-13 12:20:00,91.98,92.12,91.93,92.09,41515.0,74.5581,74.6716,74.5176,74.6473,41515.0
2016-01-13 12:25:00,92.08,92.12,91.97,92.05,34386.0,74.6392,74.6716,74.55,74.6149,34386.0
2016-01-13 12:30:00,92.05,92.05,91.81,91.89,28872.0,74.6149,74.6149,74.4203,74.4852,28872.0
2016-01-13 12:35:00,91.88,91.89,91.78,91.78,10365.0,74.4771,74.4852,74.396,74.396,10365.0
2016-01-13 12:40:00,91.78,91.81,91.72,91.8,32880.0,74.396,74.4203,74.3474,74.4122,32880.0
2016-01-13 12:45:00,91.75,91.83,91.73,91.77,22776.0,74.3717,74.4365,74.3555,74.3879,22776.0
2016-01-13 12:50:00,91.76,91.76,91.6,91.64,29043.0,74.3798,74.3798,74.2501,74.2825,29043.0
2016-01-13 12:55:00,91.64,91.68,91.58,91.58,19845.0,74.2825,74.315,74.2339,74.2339,19845.0
2016-01-13 13:00:00,91.63,91.66,91.54,91.63,77256.0,74.2744,74.2987,74.2015,74.2744,77256.0
2016-01-13 13:05:00,91.63,91.7,91.59,91.69,36471.0,74.2744,74.3312,74.242,74.3231,36471.0
2016-01-13 13:10:00,91.69,91.76,91.64,91.69,15322.0,74.3231,74.3798,74.2825,74.3231,15322.0
2016-01-13 13:15:00,91.69,91.72,91.59,91.6,66352.0,74.3231,74.3474,74.242,74.2501,66352.0
2016-01-13 13:20:00,91.58,91.61,91.49,91.51,37763.0,74.2339,74.2582,74.1609,74.1772,37763.0
2016-01-13 13:25:00,91.52,91.54,91.44,91.44,16844.0,74.1853,74.2015,74.1204,74.1204,16844.0
2016-01-13 13:30:00,91.44,91.53,91.43,91.48,29879.0,74.1204,74.1934,74.1123,74.1528,29879.0
2016-01-13 13:35:00,91.48,91.52,91.31,91.32,30123.0,74.1528,74.1853,74.015,74.0231,30123.0
2016-01-13 13:40:00,91.31,91.37,91.22,91.22,21432.0,74.015,74.0637,73.9421,73.9421,21432.0
2016-01-13 13:45:00,91.2,91.23,91.12,91.14,35400.0,73.9259,73.9502,73.861,73.8772,35400.0
2016-01-13 13:50:00,91.14,91.32,91.08,91.22,19961.0,73.8772,74.0231,73.8286,73.9421,19961.0
2016-01-13 13:55:00,91.24,91.27,91.04,91.07,35994.0,73.9583,73.9826,73.7962,73.8205,35994.0
2016-01-13 14:00:00,91.09,91.25,91.02,91.1,63417.0,73.8367,73.9664,73.78,73.8448,63417.0
2016-01-13 14:05:00,91.09,91.17,91.02,91.11,35537.0,73.8367,73.9016,73.78,73.8529,35537.0
2016-01-13 14:10:00,91.13,91.23,91.07,91.14,36781.0,73.8691,73.9502,73.8205,73.8772,36781.0
2016-01-13 14:15:00,91.14,91.15,90.92,91.04,86271.0,73.8772,73.8853,73.6989,73.7962,86271.0
2016-01-13 14:20:00,91.02,91.08,90.89,90.97,47444.0,73.78,73.8286,73.6746,73.7394,47444.0
2016-01-13 14:25:00,90.97,91.05,90.82,91.01,52764.0,73.7394,73.8043,73.6179,73.7719,52764.0
2016-01-13 14:30:00,91.01,91.01,90.48,90.5,76252.0,73.7719,73.7719,73.3423,73.3585,76252.0
2016-01-13 14:35:00,90.47,90.68,90.4,90.64,39059.0,73.3341,73.5044,73.2774,73.4719,39059.0
2016-01-13 14:40:00,90.64,90.64,90.21,90.26,31762.0,73.4719,73.4719,73.1234,73.1639,31762.0
2016-01-13 14:45:00,90.28,90.44,90.28,90.44,28429.0,73.1801,73.3098,73.1801,73.3098,28429.0
2016-01-13 14:50:00,90.46,90.72,90.46,90.71,133451.0,73.326,73.5368,73.326,73.5287,133451.0
2016-01-13 14:55:00,90.69,90.75,90.61,90.64,57682.0,73.5125,73.5611,73.4476,73.4719,57682.0
2016-01-13 15:00:00,90.66,90.74,90.57,90.67,106142.0,73.4882,73.553,73.4152,73.4963,106142.0
2016-01-13 15:05:00,90.67,90.81,90.64,90.72,48545.0,73.4963,73.6097,73.4719,73.5368,48545.0
2016-01-13 15:10:00,90.68,90.7,90.51,90.52,49021.0,73.5044,73.5206,73.3666,73.3747,49021.0
2016-01-13 15:15:00,90.5,90.88,90.48,90.81,65073.0,73.3585,73.6665,73.3423,73.6097,65073.0
2016-01-13 15:20:00,90.8,90.87,90.7,90.87,41323.0,73.6016,73.6584,73.5206,73.6584,41323.0
2016-01-13 15:25:00,90.82,91.02,90.82,90.83,87340.0,73.6179,73.78,73.6179,73.626,87340.0
2016-01-13 15:30:00,90.81,90.95,90.76,90.82,55493.0,73.6097,73.7232,73.5692,73.6179,55493.0
2016-01-13 15:35:00,90.81,90.82,90.61,90.73,95300.0,73.6097,73.6179,73.4476,73.5449,95300.0
2016-01-13 15:40:00,90.74,90.88,90.65,90.66,108169.0,73.553,73.6665,73.4801,73.4882,108169.0
2016-01-13 15:45:00,90.65,90.67,90.42,90.44,157260.0,73.4801,73.4963,73.2936,73.3098,157260.0
2016-01-13 15:50:00,90.45,90.56,90.38,90.55,65375.0,73.3179,73.4071,73.2612,73.399,65375.0
2016-01-13 15:55:00,90.57,90.64,90.46,90.52,66159.0,73.4152,73.4719,73.326,73.3747,66159.0
2016-01-14 09:30:00,90.83,90.98,90.67,90.68,72724.0,73.626,73.7475,73.4963,73.5044,72724.0
2016-01-14 09:35:00,90.68,90.77,90.53,90.58,112233.0,73.5044,73.5773,73.3828,73.4233,112233.0
2016-01-14 09:40:00,90.59,90.85,90.53,90.85,101281.0,73.4314,73.6422,73.3828,73.6422,101281.0
2016-01-14 09:45:00,90.78,90.82,90.58,90.66,146573.0,73.5854,73.6179,73.4233,73.4882,146573.0
2016-01-14 09:50:00,90.68,90.68,90.47,90.47,73559.0,73.5044,73.5044,73.3341,73.3341,73559.0
2016-01-14 09:55:00,90.47,90.53,90.21,90.3,125433.0,73.3341,73.3828,73.1234,73.1963,125433.0
2016-01-14 10:00:00,90.32,90.38,90.15,90.29,98082.0,73.2126,73.2612,73.0748,73.1882,98082.0
2016-01-14 10:05:00,90.27,90.52,90.27,90.4,84024.0,73.172,73.3747,73.172,73.2774,84024.0
2016-01-14 10:10:00,90.37,90.7,90.28,90.69,77220.0,73.2531,73.5206,73.1801,73.5125,77220.0
2016-01-14 10:15:00,90.68,90.9,90.66,90.9,50289.0,73.5044,73.6827,73.4882,73.6827,50289.0
2016-01-14 10:20:00,90.9,91.14,90.79,91.14,101280.0,73.6827,73.8772,73.5935,73.8772,101280.0
2016-01-14 10:25:00,91.12,91.32,91.01,91.31,104646.0,73.861,74.0231,73.7719,74.015,104646.0
2016-01-14 10:30:00,91.3,91.66,91.2,91.59,89291.0,74.0069,74.2987,73.9259,74.242,89291.0
2016-01-14 10:35:00,91.59,91.82,91.59,91.59,212423.0,74.242,74.4284,74.242,74.242,212423.0
2016-01-14 10:40:00,91.61,91.89,91.51,91.86,171183.0,74.2582,74.4852,74.1772,74.4609,171183.0
2016-01-14 10:45:00,91.89,91.95,91.74,91.93,37717.0,74.4852,74.5338,74.3636,74.5176,37717.0
2016-01-14 10:50:00,91.93,91.98,91.79,91.81,87720.0,74.5176,74.5581,74.4041,74.4203,87720.0
2016-01-14 10:55:00,91.78,91.8,91.58,91.58,61249.0,74.396,74.4122,74.2339,74.2339,61249.0
2016-01-14 11:00:00,91.59,91.74,91.49,91.53,283524.0,74.242,74.3636,74.1609,74.1934,283524.0
2016-01-14 11:05:00,91.52,91.71,91.46,91.52,42400.0,74.1853,74.3393,74.1366,74.1853,42400.0
2016-01-14 11:10:00,91.51,91.76,91.51,91.73,81124.0,74.1772,74.3798,74.1772,74.3555,81124.0
2016-01-14 11:15:00,91.72,91.76,91.43,91.43,103821.0,74.3474,74.3798,74.1123,74.1123,103821.0
2016-01-14 11:20:00,91.46,91.5,91.31,91.37,32514.0,74.1366,74.1691,74.015,74.0637,32514.0
2016-01-14 11:25:00,91.38,91.41,91.22,91.34,94300.0,74.0718,74.0961,73.9421,74.0394,94300.0
2016-01-14 11:30:00,91.34,91.42,91.18,91.19,150112.0,74.0394,74.1042,73.9097,73.9178,150112.0
2016-01-14 11:35:00,91.17,91.27,91.15,91.25,50618.0,73.9016,73.9826,73.8853,73.9664,50618.0
2016-01-14 11:40:00,91.23,91.39,91.22,91.38,28069.0,73.9502,74.0799,73.9421,74.0718,28069.0
2016-01-14 11:45:00,91.41,91.51,91.4,91.45,33179.0,74.0961,74.1772,74.088,74.1285,33179.0
2016-01-14 11:50:00,91.49,91.52,91.36,91.47,39136.0,74.1609,74.1853,74.0556,74.1447,39136.0
2016-01-14 11:55:00,91.47,91.58,91.47,91.54,38162.0,74.1447,74.2339,74.1447,74.2015,38162.0
2016-01-14 12:00:00,91.55,91.69,91.55,91.61,31829.0,74.2096,74.3231,74.2096,74.2582,31829.0
2016-01-14 12:05:00,91.6,91.65,91.44,91.45,41055.0,74.2501,74.2906,74.1204,74.1285,41055.0
2016-01-14 12:10:00,91.45,91.46,91.32,91.38,18492.0,74.1285,74.1366,74.0231,74.0718,18492.0
2016-01-14 12:15:00,91.4,91.56,91.4,91.53,18747.0,74.088,74.2177,74.088,74.1934,18747.0
2016-01-14 12:20:00,91.57,91.67,91.42,91.64,20444.0,74.2258,74.3069,74.1042,74.2825,20444.0
2016-01-14 12:25:00,91.62,91.64,91.54,91.6,31605.0,74.2663,74.2825,74.2015,74.2501,31605.0
2016-01-14 12:30:00,91.61,91.71,91.53,91.67,20368.0,74.2582,74.3393,74.1934,74.3069,20368.0
2016-01-14 12:35:00,91.69,91.83,91.69,91.79,78609.0,74.3231,74.4365,74.3231,74.4041,78609.0
2016-01-14 12:40:00,91.79,91.92,91.74,91.79,62706.0,74.4041,74.5095,74.3636,74.4041,62706.0
2016-01-14 12:45:00,91.77,91.9,91.72,91.79,21042.0,74.3879,74.4933,74.3474,74.4041,21042.0
2016-01-14 12:50:00,91.79,91.8,91.65,91.79,70857.0,74.4041,74.4122,74.2906,74.4041,70857.0
2016-01-14 12:55:00,91.8,91.83,91.62,91.62,25201.0,74.4122,74.4365,74.2663,74.2663,25201.0
2016-01-14 13:00:00,91.62,91.82,91.59,91.8,33861.0,74.2663,74.4284,74.242,74.4122,33861.0
2016-01-14 13:05:00,91.8,91.98,91.8,91.93,34013.0,74.4122,74.5581,74.4122,74.5176,34013.0
2016-01-14 13:10:00,91.93,92.02,91.88,91.95,57488.0,74.5176,74.5906,74.4771,74.5338,57488.0
2016-01-14 13:15:00,91.92,91.98,91.89,91.98,27232.0,74.5095,74.5581,74.4852,74.5581,27232.0
2016-01-14 13:20:00,91.98,92.15,91.98,92.14,20587.0,74.5581,74.6959,74.5581,74.6878,20587.0
2016-01-14 13:25:00,92.13,92.17,92.03,92.12,41771.0,74.6797,74.7122,74.5987,74.6716,41771.0
2016-01-14 13:30:00,92.12,92.17,92.06,92.11,51794.0,74.6716,74.7122,74.623,74.6635,51794.0
2016-01-14 13:35:00,92.1,92.17,92.0,92.03,24555.0,74.6554,74.7122,74.5744,74.5987,24555.0
2016-01-14 13:40:00,92.05,92.05,91.95,91.96,19296.0,74.6149,74.6149,74.5338,74.5419,19296.0
2016-01-14 13:45:00,91.96,92.01,91.88,91.96,25865.0,74.5419,74.5825,74.4771,74.5419,25865.0
2016-01-14 13:50:00,91.94,92.08,91.91,92.07,29569.0,74.5257,74.6392,74.5014,74.6311,29569.0
2016-01-14 13:55:00,92.06,92.14,92.06,92.09,12711.0,74.623,74.6878,74.623,74.6473,12711.0
2016-01-14 14:00:00,92.11,92.12,91.9,91.96,22052.0,74.6635,74.6716,74.4933,74.5419,22052.0
2016-01-14 14:05:00,91.96,92.05,91.94,91.98,481274.0,74.5419,74.6149,74.5257,74.5581,481274.0
2016-01-14 14:10:00,91.99,92.11,91.91,92.09,158914.0,74.5662,74.6635,74.5014,74.6473,158914.0
2016-01-14 14:15:00,92.06,92.18,91.99,92.01,54043.0,74.623,74.7203,74.5662,74.5825,54043.0
2016-01-14 14:20:00,91.99,92.1,91.96,92.09,84497.0,74.5662,74.6554,74.5419,74.6473,84497.0
2016-01-14 14:25:00,92.07,92.11,92.01,92.1,59264.0,74.6311,74.6635,74.5825,74.6554,59264.0
2016-01-14 14:30:00,92.09,92.19,92.06,92.15,28234.0,74.6473,74.7284,74.623,74.6959,28234.0
2016-01-14 14:35:00,92.15,92.15,91.98,92.0,38565.0,74.6959,74.6959,74.5581,74.5744,38565.0
2016-01-14 14:40:00,92.01,92.16,92.01,92.06,23862.0,74.5825,74.704,74.5825,74.623,23862.0
2016-01-14 14:45:00,92.07,92.19,92.06,92.14,46526.0,74.6311,74.7284,74.623,74.6878,46526.0
2016-01-14 14:50:00,92.15,92.29,92.15,92.28,45980.0,74.6959,74.8094,74.6959,74.8013,45980.0
2016-01-14 14:55:00,92.3,92.42,92.29,92.38,73149.0,74.8175,74.9148,74.8094,74.8824,73149.0
2016-01-14 15:00:00,92.39,92.39,92.32,92.36,120359.0,74.8905,74.8905,74.8337,74.8662,120359.0
2016-01-14 15:05:00,92.36,92.47,92.35,92.41,265385.0,74.8662,74.9553,74.8581,74.9067,265385.0
2016-01-14 15:10:00,92.44,92.49,92.4,92.47,63853.0,74.931,74.9715,74.8986,74.9553,63853.0
2016-01-14 15:15:00,92.47,92.54,92.45,92.46,24576.0,74.9553,75.0121,74.9391,74.9472,24576.0
2016-01-14 15:20:00,92.46,92.48,92.37,92.46,91489.0,74.9472,74.9634,74.8743,74.9472,91489.0
2016-01-14 15:25:00,92.46,92.49,92.35,92.35,152377.0,74.9472,74.9715,74.8581,74.8581,152377.0
2016-01-14 15:30:00,92.36,92.37,92.04,92.05,80714.0,74.8662,74.8743,74.6068,74.6149,80714.0
2016-01-14 15:35:00,92.08,92.16,91.91,91.99,54506.0,74.6392,74.704,74.5014,74.5662,54506.0
2016-01-14 15:40:00,92.0,92.15,91.93,92.14,79286.0,74.5744,74.6959,74.5176,74.6878,79286.0
2016-01-14 15:45:00,92.14,92.2,92.02,92.03,56504.0,74.6878,74.7365,74.5906,74.5987,56504.0
2016-01-14 15:50:00,92.04,92.14,91.85,91.94,95371.0,74.6068,74.6878,74.4528,74.5257,95371.0
2016-01-14 15:55:00,91.96,92.03,91.89,91.93,123908.0,74.5419,74.5987,74.4852,74.5176,123908.0
2016-01-15 09:30:00,89.42,89.79,89.25,89.79,55632.0,72.483,72.7829,72.3452,72.7829,55632.0
2016-01-15 09:35:00,89.79,90.05,89.78,89.93,89472.0,72.7829,72.9937,72.7748,72.8964,89472.0
2016-01-15 09:40:00,89.92,90.1,89.7,90.03,82945.0,72.8883,73.0342,72.71,72.9775,82945.0
2016-01-15 09:45:00,89.98,90.27,89.98,90.18,44706.0,72.937,73.172,72.937,73.0991,44706.0
2016-01-15 09:50:00,90.17,90.18,89.98,90.06,50862.0,73.091,73.0991,72.937,73.0018,50862.0
2016-01-15 09:55:00,90.01,90.08,89.76,89.83,28279.0,72.9613,73.018,72.7586,72.8154,28279.0
2016-01-15 10:00:00,89.79,89.86,89.51,89.64,95757.0,72.7829,72.8397,72.556,72.6614,95757.0
2016-01-15 10:05:00,89.66,89.88,89.58,89.86,51011.0,72.6776,72.8559,72.6127,72.8397,51011.0
2016-01-15 10:10:00,89.87,89.95,89.62,89.76,41532.0,72.8478,72.9126,72.6451,72.7586,41532.0
2016-01-15 10:15:00,89.73,89.9,89.7,89.86,35510.0,72.7343,72.8721,72.71,72.8397,35510.0
2016-01-15 10:20:00,89.84,90.16,89.79,90.05,63940.0,72.8235,73.0829,72.7829,72.9937,63940.0
2016-01-15 10:25:00,90.04,90.11,89.93,89.96,30020.0,72.9856,73.0423,72.8964,72.9207,30020.0
2016-01-15 10:30:00,89.95,90.24,89.92,89.97,86730.0,72.9126,73.1477,72.8883,72.9289,86730.0
2016-01-15 10:35:00,89.98,90.11,89.96,90.09,29025.0,72.937,73.0423,72.9207,73.0261,29025.0
2016-01-15 10:40:00,90.11,90.14,89.93,89.96,43608.0,73.0423,73.0667,72.8964,72.9207,43608.0
2016-01-15 10:45:00,89.94,90.09,89.87,90.08,74837.0,72.9045,73.0261,72.8478,73.018,74837.0
2016-01-15 10:50:00,90.1,90.11,89.83,89.83,23064.0,73.0342,73.0423,72.8154,72.8154,23064.0
2016-01-15 10:55:00,89.84,89.88,89.69,89.74,17566.0,72.8235,72.8559,72.7019,72.7424,17566.0
2016-01-15 11:00:00,89.73,89.83,89.58,89.64,130939.0,72.7343,72.8154,72.6127,72.6614,130939.0
2016-01-15 11:05:00,89.6,89.74,89.59,89.62,50556.0,72.6289,72.7424,72.6208,72.6451,50556.0
2016-01-15 11:10:00,89.61,89.68,89.45,89.67,104804.0,72.637,72.6938,72.5073,72.6857,104804.0
2016-01-15 11:15:00,89.69,89.81,89.6,89.66,25506.0,72.7019,72.7992,72.6289,72.6776,25506.0
2016-01-15 11:20:00,89.65,89.72,89.57,89.66,212869.0,72.6695,72.7262,72.6046,72.6776,212869.0
2016-01-15 11:25:00,89.68,89.82,89.62,89.74,144652.0,72.6938,72.8073,72.6451,72.7424,144652.0
2016-01-15 11:30:00,89.75,89.86,89.68,89.77,40121.0,72.7505,72.8397,72.6938,72.7667,40121.0
2016-01-15 11:35:00,89.76,89.8,89.66,89.68,77360.0,72.7586,72.7911,72.6776,72.6938,77360.0
2016-01-15 11:40:00,89.66,89.72,89.52,89.62,104700.0,72.6776,72.7262,72.5641,72.6451,104700.0
2016-01-15 11:45:00,89.62,89.76,89.6,89.63,174691.0,72.6451,72.7586,72.6289,72.6533,174691.0
2016-01-15 11:50:00,89.63,89.67,89.48,89.48,105488.0,72.6533,72.6857,72.5317,72.5317,105488.0
2016-01-15 11:55:00,89.49,89.62,89.4,89.54,136195.0,72.5398,72.6451,72.4668,72.5803,136195.0
2016-01-15 12:00:00,89.51,89.54,89.35,89.38,102582.0,72.556,72.5803,72.4263,72.4506,102582.0
2016-01-15 12:05:00,89.38,89.51,89.34,89.51,68107.0,72.4506,72.556,72.4182,72.556,68107.0
2016-01-15 12:10:00,89.49,89.58,89.41,89.41,62670.0,72.5398,72.6127,72.4749,72.4749,62670.0
2016-01-15 12:15:00,89.43,89.43,89.22,89.24,106785.0,72.4911,72.4911,72.3209,72.3371,106785.0
2016-01-15 12:20:00,89.19,89.26,89.05,89.07,72066.0,72.2966,72.3533,72.1831,72.1993,72066.0
2016-01-15 12:25:00,89.07,89.15,88.98,89.13,77447.0,72.1993,72.2642,72.1264,72.248,77447.0
2016-01-15 12:30:00,89.09,89.1,88.85,88.91,123139.0,72.2155,72.2236,72.021,72.0696,123139.0
2016-01-15 12:35:00,88.9,88.97,88.8,88.81,103916.0,72.0615,72.1183,71.9805,71.9886,103916.0
2016-01-15 12:40:00,88.8,89.03,88.76,89.0,204464.0,71.9805,72.1669,71.948,72.1426,204464.0
2016-01-15 12:45:00,89.03,89.17,89.0,89.12,297875.0,72.1669,72.2804,72.1426,72.2398,297875.0
2016-01-15 12:50:00,89.11,89.2,89.1,89.2,65373.0,72.2317,72.3047,72.2236,72.3047,65373.0
2016-01-15 12:55:00,89.21,89.3,89.2,89.27,96491.0,72.3128,72.3858,72.3047,72.3614,96491.0
2016-01-15 13:00:00,89.26,89.35,89.2,89.32,109577.0,72.3533,72.4263,72.3047,72.402,109577.0
2016-01-15 13:05:00,89.32,89.32,89.07,89.09,169769.0,72.402,72.402,72.1993,72.2155,169769.0
2016-01-15 13:10:00,89.1,89.33,89.1,89.26,50198.0,72.2236,72.4101,72.2236,72.3533,50198.0
2016-01-15 13:15:00,89.26,89.43,89.21,89.41,86055.0,72.3533,72.4911,72.3128,72.4749,86055.0
2016-01-15 13:20:00,89.42,89.46,89.32,89.36,64904.0,72.483,72.5154,72.402,72.4344,64904.0
2016-01-15 13:25:00,89.37,89.43,89.25,89.28,83690.0,72.4425,72.4911,72.3452,72.3695,83690.0
2016-01-15 13:30:00,89.27,89.35,89.2,89.35,93531.0,72.3614,72.4263,72.3047,72.4263,93531.0
2016-01-15 13:35:00,89.36,89.36,89.2,89.24,31770.0,72.4344,72.4344,72.3047,72.3371,31770.0
2016-01-15 13:40:00,89.22,89.49,89.22,89.48,33136.0,72.3209,72.5398,72.3209,72.5317,33136.0
2016-01-15 13:45:00,89.44,89.59,89.43,89.43,146704.0,72.4992,72.6208,72.4911,72.4911,146704.0
2016-01-15 13:50:00,89.44,89.64,89.26,89.59,939619.0,72.4992,72.6614,72.3533,72.6208,939619.0
2016-01-15 13:55:00,89.6,89.6,89.43,89.5,32125.0,72.6289,72.6289,72.4911,72.5479,32125.0
2016-01-15 14:00:00,89.51,89.53,89.44,89.45,39946.0,72.556,72.5722,72.4992,72.5073,39946.0
2016-01-15 14:05:00,89.46,89.57,89.42,89.54,63355.0,72.5154,72.6046,72.483,72.5803,63355.0
2016-01-15 14:10:00,89.59,89.65,89.55,89.64,72314.0,72.6208,72.6695,72.5884,72.6614,72314.0
2016-01-15 14:15:00,89.64,89.64,89.51,89.6,58076.0,72.6614,72.6614,72.556,72.6289,58076.0
2016-01-15 14:20:00,89.6,89.62,89.42,89.46,43660.0,72.6289,72.6451,72.483,72.5154,43660.0
2016-01-15 14:25:00,89.48,89.54,89.33,89.34,28737.0,72.5317,72.5803,72.4101,72.4182,28737.0
2016-01-15 14:30:00,89.35,89.46,89.25,89.34,87067.0,72.4263,72.5154,72.3452,72.4182,87067.0
2016-01-15 14:35:00,89.34,89.47,89.28,89.44,51148.0,72.4182,72.5236,72.3695,72.4992,51148.0
2016-01-15 14:40:00,89.46,89.65,89.46,89.55,258012.0,72.5154,72.6695,72.5154,72.5884,258012.0
2016-01-15 14:45:00,89.55,89.69,89.5,89.67,58787.0,72.5884,72.7019,72.5479,72.6857,58787.0
2016-01-15 14:50:00,89.68,89.91,89.59,89.9,95715.0,72.6938,72.8802,72.6208,72.8721,95715.0
2016-01-15 14:55:00,89.92,90.08,89.92,90.07,51822.0,72.8883,73.018,72.8883,73.0099,51822.0
2016-01-15 15:00:00,90.07,90.08,89.85,90.08,72087.0,73.0099,73.018,72.8316,73.018,72087.0
2016-01-15 15:05:00,90.07,90.16,90.0,90.01,55584.0,73.0099,73.0829,72.9532,72.9613,55584.0
2016-01-15 15:10:00,89.98,90.03,89.83,89.96,71973.0,72.937,72.9775,72.8154,72.9207,71973.0
2016-01-15 15:15:00,89.95,89.98,89.6,89.64,73539.0,72.9126,72.937,72.6289,72.6614,73539.0
2016-01-15 15:20:00,89.6,89.9,89.6,89.9,36243.0,72.6289,72.8721,72.6289,72.8721,36243.0
2016-01-15 15:25:00,89.9,89.99,89.87,89.97,70709.0,72.8721,72.9451,72.8478,72.9289,70709.0
2016-01-15 15:30:00,89.95,90.04,89.79,89.99,85813.0,72.9126,72.9856,72.7829,72.9451,85813.0
2016-01-15 15:35:00,89.96,90.09,89.87,89.88,71438.0,72.9207,73.0261,72.8478,72.8559,71438.0
2016-01-15 15:40:00,89.86,89.93,89.74,89.92,86149.0,72.8397,72.8964,72.7424,72.8883,86149.0
2016-01-15 15:45:00,89.94,90.03,89.89,89.98,103652.0,72.9045,72.9775,72.864,72.937,103652.0
2016-01-15 15:50:00,89.99,90.01,89.88,89.91,35595.0,72.9451,72.9613,72.8559,72.8802,35595.0
2016-01-15 15:55:00,89.92,89.96,89.77,89.91,75283.0,72.8883,72.9207,72.7667,72.8802,75283.0
2016-01-19 09:30:00,90.76,90.93,90.7,90.73,137204.0,73.5692,73.707,73.5206,73.5449,137204.0
2016-01-19 09:35:00,90.7,90.7,90.48,90.48,61377.0,73.5206,73.5206,73.3423,73.3423,61377.0
2016-01-19 09:40:00,90.47,90.47,90.26,90.32,118118.0,73.3341,73.3341,73.1639,73.2126,118118.0
2016-01-19 09:45:00,90.32,90.38,90.13,90.21,13977.0,73.2126,73.2612,73.0585,73.1234,13977.0
2016-01-19 09:50:00,90.19,90.29,90.0,90.22,50377.0,73.1072,73.1882,72.9532,73.1315,50377.0
2016-01-19 09:55:00,90.23,90.41,90.19,90.4,66675.0,73.1396,73.2855,73.1072,73.2774,66675.0
2016-01-19 10:00:00,90.37,90.52,90.25,90.36,90430.0,73.2531,73.3747,73.1558,73.245,90430.0
2016-01-19 10:05:00,90.35,90.54,90.26,90.29,63494.0,73.2369,73.3909,73.1639,73.1882,63494.0
2016-01-19 10:10:00,90.29,90.48,90.25,90.4,40759.0,73.1882,73.3423,73.1558,73.2774,40759.0
2016-01-19 10:15:00,90.41,90.54,90.39,90.49,44304.0,73.2855,73.3909,73.2693,73.3504,44304.0
2016-01-19 10:20:00,90.43,90.57,90.42,90.54,73527.0,73.3017,73.4152,73.2936,73.3909,73527.0
2016-01-19 10:25:00,90.55,90.72,90.54,90.7,320471.0,73.399,73.5368,73.3909,73.5206,320471.0
2016-01-19 10:30:00,90.69,90.78,90.6,90.6,46652.0,73.5125,73.5854,73.4395,73.4395,46652.0
2016-01-19 10:35:00,90.63,90.66,90.38,90.38,21558.0,73.4638,73.4882,73.2612,73.2612,21558.0
2016-01-19 10:40:00,90.37,90.5,90.34,90.44,29742.0,73.2531,73.3585,73.2288,73.3098,29742.0
2016-01-19 10:45:00,90.4,90.53,90.34,90.51,30066.0,73.2774,73.3828,73.2288,73.3666,30066.0
2016-01-19 10:50:00,90.53,90.59,90.18,90.21,77101.0,73.3828,73.4314,73.0991,73.1234,77101.0
2016-01-19 10:55:00,90.17,90.28,90.14,90.15,47430.0,73.091,73.1801,73.0667,73.0748,47430.0
2016-01-19 11:00:00,90.11,90.31,90.11,90.23,24286.0,73.0423,73.2045,73.0423,73.1396,24286.0
2016-01-19 11:05:00,90.22,90.29,90.11,90.28,87064.0,73.1315,73.1882,73.0423,73.1801,87064.0
2016-01-19 11:10:00,90.26,90.26,90.01,90.06,106552.0,73.1639,73.1639,72.9613,73.0018,106552.0
2016-01-19 11:15:00,90.05,90.18,89.97,89.97,43005.0,72.9937,73.0991,72.9289,72.9289,43005.0
2016-01-19 11:20:00,89.97,90.13,89.94,89.99,53356.0,72.9289,73.0585,72.9045,72.9451,53356.0
2016-01-19 11:25:00,89.99,90.34,89.98,90.34,150399.0,72.9451,73.2288,72.937,73.2288,150399.0
2016-01-19 11:30:00,90.35,90.47,90.35,90.37,70459.0,73.2369,73.3341,73.2369,73.2531,70459.0
2016-01-19 11:35:00,90.35,90.48,90.3,90.47,26004.0,73.2369,73.3423,73.1963,73.3341,26004.0
2016-01-19 11:40:00,90.48,90.49,90.39,90.45,24470.0,73.3423,73.3504,73.2693,73.3179,24470.0
2016-01-19 11:45:00,90.48,90.55,90.35,90.35,30109.0,73.3423,73.399,73.2369,73.2369,30109.0
2016-01-19 11:50:00,90.34,90.44,90.31,90.31,44077.0,73.2288,73.3098,73.2045,73.2045,44077.0
2016-01-19 11:55:00,90.31,90.46,90.26,90.28,150181.0,73.2045,73.326,73.1639,73.1801,150181.0
2016-01-19 12:00:00,90.27,90.32,90.14,90.16,60625.0,73.172,73.2126,73.0667,73.0829,60625.0
2016-01-19 12:05:00,90.15,90.2,90.0,90.0,68301.0,73.0748,73.1153,72.9532,72.9532,68301.0
2016-01-19 12:10:00,90.0,90.11,90.0,90.1,19620.0,72.9532,73.0423,72.9532,73.0342,19620.0
2016-01-19 12:15:00,90.1,90.1,89.86,89.89,58018.0,73.0342,73.0342,72.8397,72.864,58018.0
2016-01-19 12:20:00,89.88,89.94,89.81,89.85,42520.0,72.8559,72.9045,72.7992,72.8316,42520.0
2016-01-19 12:25:00,89.84,90.01,89.78,90.01,37441.0,72.8235,72.9613,72.7748,72.9613,37441.0
2016-01-19 12:30:00,90.01,90.08,89.97,90.04,51072.0,72.9613,73.018,72.9289,72.9856,51072.0
2016-01-19 12:35:00,90.05,90.17,90.01,90.03,62451.0,72.9937,73.091,72.9613,72.9775,62451.0
2016-01-19 12:40:00,90.04,90.07,89.88,89.89,31263.0,72.9856,73.0099,72.8559,72.864,31263.0
2016-01-19 12:45:00,89.85,89.9,89.78,89.84,728860.0,72.8316,72.8721,72.7748,72.8235,728860.0
2016-01-19 12:50:00,89.83,89.93,89.8,89.91,27923.0,72.8154,72.8964,72.7911,72.8802,27923.0
2016-01-19 12:55:00,89.91,89.95,89.89,89.92,33416.0,72.8802,72.9126,72.864,72.8883,33416.0
2016-01-19 13:00:00,89.96,90.03,89.93,89.94,25648.0,72.9207,72.9775,72.8964,72.9045,25648.0
2016-01-19 13:05:00,89.93,90.01,89.84,89.97,59864.0,72.8964,72.9613,72.8235,72.9289,59864.0
2016-01-19 13:10:00,89.98,90.01,89.87,89.87,38954.0,72.937,72.9613,72.8478,72.8478,38954.0
2016-01-19 13:15:00,89.89,90.05,89.85,90.03,49076.0,72.864,72.9937,72.8316,72.9775,49076.0
2016-01-19 13:20:00,90.04,90.09,89.94,89.94,26473.0,72.9856,73.0261,72.9045,72.9045,26473.0
2016-01-19 13:25:00,89.95,89.95,89.8,89.82,39035.0,72.9126,72.9126,72.7911,72.8073,39035.0
2016-01-19 13:30:00,89.83,89.89,89.74,89.83,42178.0,72.8154,72.864,72.7424,72.8154,42178.0
2016-01-19 13:35:00,89.84,89.97,89.77,89.97,48199.0,72.8235,72.9289,72.7667,72.9289,48199.0
2016-01-19 13:40:00,89.96,89.97,89.74,89.74,90681.0,72.9207,72.9289,72.7424,72.7424,90681.0
2016-01-19 13:45:00,89.74,89.93,89.74,89.88,24750.0,72.7424,72.8964,72.7424,72.8559,24750.0
2016-01-19 13:50:00,89.87,89.88,89.66,89.67,86643.0,72.8478,72.8559,72.6776,72.6857,86643.0
2016-01-19 13:55:00,89.67,89.82,89.67,89.72,35887.0,72.6857,72.8073,72.6857,72.7262,35887.0
2016-01-19 14:00:00,89.7,89.75,89.67,89.67,27146.0,72.71,72.7505,72.6857,72.6857,27146.0
2016-01-19 14:05:00,89.71,89.71,89.4,89.4,90397.0,72.7181,72.7181,72.4668,72.4668,90397.0
2016-01-19 14:10:00,89.4,89.41,89.25,89.27,125737.0,72.4668,72.4749,72.3452,72.3614,125737.0
2016-01-19 14:15:00,89.27,89.29,89.16,89.29,31122.0,72.3614,72.3776,72.2723,72.3776,31122.0
2016-01-19 14:20:00,89.28,89.31,89.13,89.31,100580.0,72.3695,72.3939,72.248,72.3939,100580.0
2016-01-19 14:25:00,89.31,89.33,89.25,89.32,78756.0,72.3939,72.4101,72.3452,72.402,78756.0
2016-01-19 14:30:00,89.33,89.37,89.29,89.36,43184.0,72.4101,72.4425,72.3776,72.4344,43184.0
2016-01-19 14:35:00,89.36,89.36,89.24,89.31,46058.0,72.4344,72.4344,72.3371,72.3939,46058.0
2016-01-19 14:40:00,89.31,89.35,89.02,89.03,39556.0,72.3939,72.4263,72.1588,72.1669,39556.0
2016-01-19 14:45:00,89.02,89.04,88.93,88.97,48648.0,72.1588,72.175,72.0858,72.1183,48648.0
2016-01-19 14:50:00,88.96,89.14,88.91,89.14,206546.0,72.1102,72.2561,72.0696,72.2561,206546.0
2016-01-19 14:55:00,89.16,89.19,89.05,89.14,103424.0,72.2723,72.2966,72.1831,72.2561,103424.0
2016-01-19 15:00:00,89.14,89.4,89.07,89.4,81292.0,72.2561,72.4668,72.1993,72.4668,81292.0
2016-01-19 15:05:00,89.39,89.41,89.32,89.35,66052.0,72.4587,72.4749,72.402,72.4263,66052.0
2016-01-19 15:10:00,89.35,89.41,89.24,89.32,248027.0,72.4263,72.4749,72.3371,72.402,248027.0
2016-01-19 15:15:00,89.31,89.4,89.2,89.28,93912.0,72.3939,72.4668,72.3047,72.3695,93912.0
2016-01-19 15:20:00,89.28,89.5,89.22,89.46,91943.0,72.3695,72.5479,72.3209,72.5154,91943.0
2016-01-19 15:25:00,89.47,89.75,89.47,89.73,54770.0,72.5236,72.7505,72.5236,72.7343,54770.0
2016-01-19 15:30:00,89.75,89.87,89.64,89.74,256273.0,72.7505,72.8478,72.6614,72.7424,256273.0
2016-01-19 15:35:00,89.75,89.82,89.6,89.67,127318.0,72.7505,72.8073,72.6289,72.6857,127318.0
2016-01-19 15:40:00,89.68,89.91,89.61,89.89,222739.0,72.6938,72.8802,72.637,72.864,222739.0
2016-01-19 15:45:00,89.89,90.04,89.74,90.03,90305.0,72.864,72.9856,72.7424,72.9775,90305.0
2016-01-19 15:50:00,90.04,90.07,89.85,89.92,70868.0,72.9856,73.0099,72.8316,72.8883,70868.0
2016-01-19 15:55:00,89.93,89.93,89.68,89.68,87658.0,72.8964,72.8964,72.6938,72.6938,87658.0
2016-01-20 09:30:00,88.21,88.58,88.18,88.37,79805.0,71.5022,71.8021,71.4779,71.6319,79805.0
2016-01-20 09:35:00,88.36,88.44,87.98,88.02,115956.0,71.6238,71.6886,71.3158,71.3482,115956.0
2016-01-20 09:40:00,87.99,88.1,87.86,88.09,72410.0,71.3239,71.413,71.2185,71.4049,72410.0
2016-01-20 09:45:00,88.12,88.36,88.11,88.17,58509.0,71.4293,71.6238,71.4212,71.4698,58509.0
2016-01-20 09:50:00,88.14,88.24,87.95,87.95,57911.0,71.4455,71.5265,71.2915,71.2915,57911.0
2016-01-20 09:55:00,87.95,87.95,87.71,87.77,67287.0,71.2915,71.2915,71.0969,71.1456,67287.0
2016-01-20 10:00:00,87.77,87.8,87.57,87.66,62999.0,71.1456,71.1699,70.9834,71.0564,62999.0
2016-01-20 10:05:00,87.64,87.85,87.64,87.78,37567.0,71.0402,71.2104,71.0402,71.1537,37567.0
2016-01-20 10:10:00,87.8,87.81,87.63,87.73,46648.0,71.1699,71.178,71.0321,71.1131,46648.0
2016-01-20 10:15:00,87.7,87.76,87.47,87.54,40253.0,71.0888,71.1374,70.9024,70.9591,40253.0
2016-01-20 10:20:00,87.56,87.59,87.4,87.59,69769.0,70.9753,70.9996,70.8456,70.9996,69769.0
2016-01-20 10:25:00,87.59,87.65,87.48,87.51,48512.0,70.9996,71.0483,70.9105,70.9348,48512.0
2016-01-20 10:30:00,87.51,87.55,87.23,87.3,137630.0,70.9348,70.9672,70.7078,70.7646,137630.0
2016-01-20 10:35:00,87.26,87.28,87.06,87.11,84332.0,70.7321,70.7484,70.57,70.6106,84332.0
2016-01-20 10:40:00,87.09,87.32,87.04,87.3,121745.0,70.5943,70.7808,70.5538,70.7646,121745.0
2016-01-20 10:45:00,87.3,87.31,87.18,87.22,47218.0,70.7646,70.7727,70.6673,70.6997,47218.0
2016-01-20 10:50:00,87.22,87.3,86.99,87.0,106935.0,70.6997,70.7646,70.5133,70.5214,106935.0
2016-01-20 10:55:00,87.0,87.06,86.86,86.86,72763.0,70.5214,70.57,70.4079,70.4079,72763.0
2016-01-20 11:00:00,86.87,87.13,86.87,87.06,111328.0,70.416,70.6268,70.416,70.57,111328.0
2016-01-20 11:05:00,87.07,87.18,87.0,87.02,50831.0,70.5781,70.6673,70.5214,70.5376,50831.0
2016-01-20 11:10:00,87.0,87.31,86.98,87.23,84981.0,70.5214,70.7727,70.5052,70.7078,84981.0
2016-01-20 11:15:00,87.22,87.35,87.11,87.3,37590.0,70.6997,70.8051,70.6106,70.7646,37590.0
2016-01-20 11:20:00,87.29,87.34,87.14,87.16,71348.0,70.7565,70.797,70.6349,70.6511,71348.0
2016-01-20 11:25:00,87.15,87.22,87.07,87.17,70210.0,70.643,70.6997,70.5781,70.6592,70210.0
2016-01-20 11:30:00,87.16,87.3,87.16,87.25,46679.0,70.6511,70.7646,70.6511,70.724,46679.0
2016-01-20 11:35:00,87.24,87.35,87.16,87.18,62973.0,70.7159,70.8051,70.6511,70.6673,62973.0
2016-01-20 11:40:00,87.19,87.24,87.02,87.02,29203.0,70.6754,70.7159,70.5376,70.5376,29203.0
2016-01-20 11:45:00,87.02,87.09,86.96,86.96,33688.0,70.5376,70.5943,70.489,70.489,33688.0
2016-01-20 11:50:00,86.94,86.94,86.78,86.78,44764.0,70.4728,70.4728,70.3431,70.3431,44764.0
2016-01-20 11:55:00,86.8,86.9,86.72,86.82,32418.0,70.3593,70.4403,70.2944,70.3755,32418.0
2016-01-20 12:00:00,86.82,86.94,86.78,86.79,53525.0,70.3755,70.4728,70.3431,70.3512,53525.0
2016-01-20 12:05:00,86.78,86.78,86.57,86.63,83157.0,70.3431,70.3431,70.1728,70.2215,83157.0
2016-01-20 12:10:00,86.6,86.72,86.52,86.69,36099.0,70.1972,70.2944,70.1323,70.2701,36099.0
2016-01-20 12:15:00,86.66,86.71,86.52,86.58,41713.0,70.2458,70.2863,70.1323,70.1809,41713.0
2016-01-20 12:20:00,86.57,86.59,86.22,86.3,114846.0,70.1728,70.1891,69.8891,69.954,114846.0
2016-01-20 12:25:00,86.31,86.34,86.15,86.26,66948.0,69.9621,69.9864,69.8324,69.9216,66948.0
2016-01-20 12:30:00,86.24,86.44,86.24,86.35,105358.0,69.9053,70.0675,69.9053,69.9945,105358.0
2016-01-20 12:35:00,86.36,86.43,86.25,86.34,48182.0,70.0026,70.0594,69.9135,69.9864,48182.0
2016-01-20 12:40:00,86.33,86.42,86.21,86.25,66477.0,69.9783,70.0513,69.881,69.9135,66477.0
2016-01-20 12:45:00,86.24,86.3,86.16,86.25,62692.0,69.9053,69.954,69.8405,69.9135,62692.0
2016-01-20 12:50:00,86.24,86.56,86.18,86.54,151402.0,69.9053,70.1647,69.8567,70.1485,151402.0
2016-01-20 12:55:00,86.51,86.87,86.5,86.87,69006.0,70.1242,70.416,70.1161,70.416,69006.0
2016-01-20 13:00:00,86.88,87.05,86.8,86.98,50553.0,70.4241,70.5619,70.3593,70.5052,50553.0
2016-01-20 13:05:00,87.0,87.01,86.8,86.81,46905.0,70.5214,70.5295,70.3593,70.3674,46905.0
2016-01-20 13:10:00,86.82,86.87,86.71,86.73,95875.0,70.3755,70.416,70.2863,70.3025,95875.0
2016-01-20 13:15:00,86.73,86.74,86.51,86.53,48691.0,70.3025,70.3106,70.1242,70.1404,48691.0
2016-01-20 13:20:00,86.54,86.79,86.46,86.75,66119.0,70.1485,70.3512,70.0837,70.3187,66119.0
2016-01-20 13:25:00,86.75,86.87,86.63,86.76,47545.0,70.3187,70.416,70.2215,70.3269,47545.0
2016-01-20 13:30:00,86.76,87.01,86.74,86.94,32696.0,70.3269,70.5295,70.3106,70.4728,32696.0
2016-01-20 13:35:00,86.91,87.14,86.83,87.12,62838.0,70.4484,70.6349,70.3836,70.6187,62838.0
2016-01-20 13:40:00,87.12,87.44,87.1,87.44,67500.0,70.6187,70.8781,70.6025,70.8781,67500.0
2016-01-20 13:45:00,87.46,87.57,87.37,87.51,42821.0,70.8943,70.9834,70.8213,70.9348,42821.0
2016-01-20 13:50:00,87.48,87.62,87.44,87.56,58197.0,70.9105,71.024,70.8781,70.9753,58197.0
2016-01-20 13:55:00,87.54,87.55,87.4,87.42,59575.0,70.9591,70.9672,70.8456,70.8618,59575.0
2016-01-20 14:00:00,87.41,87.46,87.15,87.17,56052.0,70.8537,70.8943,70.643,70.6592,56052.0
2016-01-20 14:05:00,87.2,87.43,87.2,87.37,49356.0,70.6835,70.87,70.6835,70.8213,49356.0
2016-01-20 14:10:00,87.4,87.63,87.38,87.48,42254.0,70.8456,71.0321,70.8294,70.9105,42254.0
2016-01-20 14:15:00,87.48,87.64,87.38,87.53,57761.0,70.9105,71.0402,70.8294,70.951,57761.0
2016-01-20 14:20:00,87.52,87.66,87.39,87.55,47664.0,70.9429,71.0564,70.8375,70.9672,47664.0
2016-01-20 14:25:00,87.59,87.6,87.35,87.38,71774.0,70.9996,71.0078,70.8051,70.8294,71774.0
2016-01-20 14:30:00,87.38,87.45,87.15,87.3,59196.0,70.8294,70.8862,70.643,70.7646,59196.0
2016-01-20 14:35:00,87.3,87.48,87.18,87.48,78947.0,70.7646,70.9105,70.6673,70.9105,78947.0
2016-01-20 14:40:00,87.47,87.53,87.34,87.41,24898.0,70.9024,70.951,70.797,70.8537,24898.0
2016-01-20 14:45:00,87.4,87.45,87.29,87.42,61617.0,70.8456,70.8862,70.7565,70.8618,61617.0
2016-01-20 14:50:00,87.43,87.7,87.41,87.68,104983.0,70.87,71.0888,70.8537,71.0726,104983.0
2016-01-20 14:55:00,87.69,87.79,87.63,87.63,21838.0,71.0807,71.1618,71.0321,71.0321,21838.0
2016-01-20 15:00:00,87.66,87.83,87.53,87.83,52894.0,71.0564,71.1942,70.951,71.1942,52894.0
2016-01-20 15:05:00,87.83,88.03,87.82,87.97,58742.0,71.1942,71.3563,71.1861,71.3077,58742.0
2016-01-20 15:10:00,87.97,88.05,87.9,88.01,71191.0,71.3077,71.3725,71.2509,71.3401,71191.0
2016-01-20 15:15:00,88.02,88.64,88.01,88.55,77585.0,71.3482,71.8508,71.3401,71.7778,77585.0
2016-01-20 15:20:00,88.56,88.88,88.56,88.84,69762.0,71.7859,72.0453,71.7859,72.0129,69762.0
2016-01-20 15:25:00,88.86,89.02,88.76,88.99,72768.0,72.0291,72.1588,71.948,72.1345,72768.0
2016-01-20 15:30:00,88.98,89.02,88.67,88.67,109698.0,72.1264,72.1588,71.8751,71.8751,109698.0
2016-01-20 15:35:00,88.66,88.82,88.63,88.82,160313.0,71.867,71.9967,71.8427,71.9967,160313.0
2016-01-20 15:40:00,88.8,88.81,88.49,88.59,121161.0,71.9805,71.9886,71.7292,71.8102,121161.0
2016-01-20 15:45:00,88.57,88.57,88.14,88.38,65597.0,71.794,71.794,71.4455,71.64,65597.0
2016-01-20 15:50:00,88.38,88.45,88.24,88.43,113884.0,71.64,71.6968,71.5265,71.6805,113884.0
2016-01-20 15:55:00,88.42,88.42,88.14,88.23,289646.0,71.6724,71.6724,71.4455,71.5184,289646.0
2016-01-21 09:30:00,88.4,88.49,88.18,88.47,43806.0,71.6562,71.7292,71.4779,71.713,43806.0
2016-01-21 09:35:00,88.49,88.7,88.33,88.35,141854.0,71.7292,71.8994,71.5995,71.6157,141854.0
2016-01-21 09:40:00,88.38,88.48,88.11,88.14,71619.0,71.64,71.7211,71.4212,71.4455,71619.0
2016-01-21 09:45:00,88.07,88.12,87.76,87.83,51683.0,71.3887,71.4293,71.1374,71.1942,51683.0
2016-01-21 09:50:00,87.91,88.04,87.84,88.03,46131.0,71.259,71.3644,71.2023,71.3563,46131.0
2016-01-21 09:55:00,88.04,88.18,87.94,87.98,42979.0,71.3644,71.4779,71.2834,71.3158,42979.0
2016-01-21 10:00:00,87.99,88.46,87.98,88.44,63436.0,71.3239,71.7049,71.3158,71.6886,63436.0
2016-01-21 10:05:00,88.45,88.59,88.36,88.59,61832.0,71.6968,71.8102,71.6238,71.8102,61832.0
2016-01-21 10:10:00,88.58,88.88,88.58,88.77,217360.0,71.8021,72.0453,71.8021,71.9561,217360.0
2016-01-21 10:15:00,88.76,88.97,88.74,88.81,216747.0,71.948,72.1183,71.9318,71.9886,216747.0
2016-01-21 10:20:00,88.79,88.94,88.49,88.53,619094.0,71.9724,72.0939,71.7292,71.7616,619094.0
2016-01-21 10:25:00,88.54,88.81,88.52,88.77,44625.0,71.7697,71.9886,71.7535,71.9561,44625.0
2016-01-21 10:30:00,88.81,88.97,88.62,88.97,108362.0,71.9886,72.1183,71.8346,72.1183,108362.0
2016-01-21 10:35:00,88.97,89.05,88.75,88.85,100489.0,72.1183,72.1831,71.9399,72.021,100489.0
2016-01-21 10:40:00,88.85,89.06,88.82,89.01,164024.0,72.021,72.1912,71.9967,72.1507,164024.0
2016-01-21 10:45:00,88.99,89.25,88.96,89.01,145052.0,72.1345,72.3452,72.1102,72.1507,145052.0
2016-01-21 10:50:00,89.03,89.11,88.93,89.02,52573.0,72.1669,72.2317,72.0858,72.1588,52573.0
2016-01-21 10:55:00,89.02,89.09,88.74,88.77,86998.0,72.1588,72.2155,71.9318,71.9561,86998.0
2016-01-21 11:00:00,88.78,89.15,88.57,89.15,104138.0,71.9642,72.2642,71.794,72.2642,104138.0
2016-01-21 11:05:00,89.17,89.36,89.08,89.2,57310.0,72.2804,72.4344,72.2074,72.3047,57310.0
2016-01-21 11:10:00,89.2,89.3,89.06,89.16,45514.0,72.3047,72.3858,72.1912,72.2723,45514.0
2016-01-21 11:15:00,89.18,89.22,89.02,89.11,68792.0,72.2885,72.3209,72.1588,72.2317,68792.0
2016-01-21 11:20:00,89.15,89.16,88.95,88.99,37591.0,72.2642,72.2723,72.102,72.1345,37591.0
2016-01-21 11:25:00,88.98,89.01,88.8,88.88,112614.0,72.1264,72.1507,71.9805,72.0453,112614.0
2016-01-21 11:30:00,88.87,89.05,88.87,88.98,64138.0,72.0372,72.1831,72.0372,72.1264,64138.0
2016-01-21 11:35:00,88.98,89.25,88.95,89.19,58413.0,72.1264,72.3452,72.102,72.2966,58413.0
2016-01-21 11:40:00,89.19,89.19,88.92,88.98,31622.0,72.2966,72.2966,72.0777,72.1264,31622.0
2016-01-21 11:45:00,88.99,89.3,88.96,89.3,83258.0,72.1345,72.3858,72.1102,72.3858,83258.0
2016-01-21 11:50:00,89.3,89.37,89.23,89.26,35745.0,72.3858,72.4425,72.329,72.3533,35745.0
2016-01-21 11:55:00,89.27,89.53,89.27,89.45,57077.0,72.3614,72.5722,72.3614,72.5073,57077.0
2016-01-21 12:00:00,89.47,89.74,89.47,89.68,75772.0,72.5236,72.7424,72.5236,72.6938,75772.0
2016-01-21 12:05:00,89.69,89.8,89.63,89.68,124480.0,72.7019,72.7911,72.6533,72.6938,124480.0
2016-01-21 12:10:00,89.7,89.73,89.5,89.51,53447.0,72.71,72.7343,72.5479,72.556,53447.0
2016-01-21 12:15:00,89.53,89.7,89.52,89.54,75131.0,72.5722,72.71,72.5641,72.5803,75131.0
2016-01-21 12:20:00,89.54,89.55,89.35,89.41,35616.0,72.5803,72.5884,72.4263,72.4749,35616.0
2016-01-21 12:25:00,89.44,89.6,89.41,89.58,21749.0,72.4992,72.6289,72.4749,72.6127,21749.0
2016-01-21 12:30:00,89.59,89.62,89.47,89.5,48855.0,72.6208,72.6451,72.5236,72.5479,48855.0
2016-01-21 12:35:00,89.5,89.65,89.5,89.56,35401.0,72.5479,72.6695,72.5479,72.5965,35401.0
2016-01-21 12:40:00,89.57,89.64,89.47,89.5,29977.0,72.6046,72.6614,72.5236,72.5479,29977.0
2016-01-21 12:45:00,89.51,89.52,89.37,89.37,17612.0,72.556,72.5641,72.4425,72.4425,17612.0
2016-01-21 12:50:00,89.41,89.46,89.31,89.35,22193.0,72.4749,72.5154,72.3939,72.4263,22193.0
2016-01-21 12:55:00,89.34,89.4,89.29,89.4,25376.0,72.4182,72.4668,72.3776,72.4668,25376.0
2016-01-21 13:00:00,89.4,89.5,89.4,89.48,28662.0,72.4668,72.5479,72.4668,72.5317,28662.0
2016-01-21 13:05:00,89.51,89.62,89.48,89.6,33438.0,72.556,72.6451,72.5317,72.6289,33438.0
2016-01-21 13:10:00,89.61,89.64,89.4,89.4,58072.0,72.637,72.6614,72.4668,72.4668,58072.0
2016-01-21 13:15:00,89.38,89.46,89.32,89.36,43884.0,72.4506,72.5154,72.402,72.4344,43884.0
2016-01-21 13:20:00,89.34,89.34,89.0,89.08,62185.0,72.4182,72.4182,72.1426,72.2074,62185.0
2016-01-21 13:25:00,89.08,89.17,88.96,88.96,82479.0,72.2074,72.2804,72.1102,72.1102,82479.0
2016-01-21 13:30:00,88.96,89.07,88.75,88.77,101368.0,72.1102,72.1993,71.9399,71.9561,101368.0
2016-01-21 13:35:00,88.78,89.08,88.75,89.08,41284.0,71.9642,72.2074,71.9399,72.2074,41284.0
2016-01-21 13:40:00,89.04,89.15,89.01,89.01,51998.0,72.175,72.2642,72.1507,72.1507,51998.0
2016-01-21 13:45:00,89.0,89.15,89.0,89.1,43448.0,72.1426,72.2642,72.1426,72.2236,43448.0
2016-01-21 13:50:00,89.11,89.11,88.81,88.91,50681.0,72.2317,72.2317,71.9886,72.0696,50681.0
2016-01-21 13:55:00,88.88,89.07,88.88,88.94,78639.0,72.0453,72.1993,72.0453,72.0939,78639.0
2016-01-21 14:00:00,88.95,89.03,88.76,88.92,56048.0,72.102,72.1669,71.948,72.0777,56048.0
2016-01-21 14:05:00,88.92,88.96,88.81,88.83,59652.0,72.0777,72.1102,71.9886,72.0048,59652.0
2016-01-21 14:10:00,88.83,88.83,88.45,88.5,421633.0,72.0048,72.0048,71.6968,71.7373,421633.0
2016-01-21 14:15:00,88.51,88.51,88.4,88.45,38062.0,71.7454,71.7454,71.6562,71.6968,38062.0
2016-01-21 14:20:00,88.42,88.56,88.33,88.39,113395.0,71.6724,71.7859,71.5995,71.6481,113395.0
2016-01-21 14:25:00,88.38,88.56,88.25,88.54,149135.0,71.64,71.7859,71.5346,71.7697,149135.0
2016-01-21 14:30:00,88.55,88.77,88.53,88.59,120482.0,71.7778,71.9561,71.7616,71.8102,120482.0
2016-01-21 14:35:00,88.61,88.87,88.6,88.78,32827.0,71.8264,72.0372,71.8183,71.9642,32827.0
2016-01-21 14:40:00,88.78,88.96,88.76,88.86,113761.0,71.9642,72.1102,71.948,72.0291,113761.0
2016-01-21 14:45:00,88.87,88.88,88.58,88.6,161834.0,72.0372,72.0453,71.8021,71.8183,161834.0
2016-01-21 14:50:00,88.61,88.86,88.6,88.83,63204.0,71.8264,72.0291,71.8183,72.0048,63204.0
2016-01-21 14:55:00,88.84,89.07,88.84,89.01,72636.0,72.0129,72.1993,72.0129,72.1507,72636.0
2016-01-21 15:00:00,89.0,89.0,88.84,88.87,68549.0,72.1426,72.1426,72.0129,72.0372,68549.0
2016-01-21 15:05:00,88.86,88.89,88.51,88.66,173029.0,72.0291,72.0534,71.7454,71.867,173029.0
2016-01-21 15:10:00,88.66,88.9,88.59,88.85,123070.0,71.867,72.0615,71.8102,72.021,123070.0
2016-01-21 15:15:00,88.82,88.86,88.63,88.8,51410.0,71.9967,72.0291,71.8427,71.9805,51410.0
2016-01-21 15:20:00,88.79,88.87,88.64,88.84,120670.0,71.9724,72.0372,71.8508,72.0129,120670.0
2016-01-21 15:25:00,88.82,88.9,88.74,88.75,146208.0,71.9967,72.0615,71.9318,71.9399,146208.0
2016-01-21 15:30:00,88.75,89.06,88.74,89.04,133702.0,71.9399,72.1912,71.9318,72.175,133702.0
2016-01-21 15:35:00,89.06,89.07,88.91,89.01,39567.0,72.1912,72.1993,72.0696,72.1507,39567.0
2016-01-21 15:40:00,89.02,89.13,88.92,89.05,95904.0,72.1588,72.248,72.0777,72.1831,95904.0
2016-01-21 15:45:00,89.05,89.05,88.81,88.87,111055.0,72.1831,72.1831,71.9886,72.0372,111055.0
2016-01-21 15:50:00,88.86,88.99,88.85,88.97,61964.0,72.0291,72.1345,72.021,72.1183,61964.0
2016-01-21 15:55:00,88.96,88.96,88.68,88.7,156452.0,72.1102,72.1102,71.8832,71.8994,156452.0
2016-01-22 09:30:00,90.21,90.35,90.15,90.27,78897.0,73.1234,73.2369,73.0748,73.172,78897.0
2016-01-22 09:35:00,90.29,90.29,90.02,90.07,87584.0,73.1882,73.1882,72.9694,73.0099,87584.0
2016-01-22 09:40:00,90.08,90.22,89.99,90.22,60753.0,73.018,73.1315,72.9451,73.1315,60753.0
2016-01-22 09:45:00,90.22,90.25,90.0,90.14,100459.0,73.1315,73.1558,72.9532,73.0667,100459.0
2016-01-22 09:50:00,90.15,90.32,90.1,90.27,451815.0,73.0748,73.2126,73.0342,73.172,451815.0
2016-01-22 09:55:00,90.27,90.46,90.25,90.43,695999.0,73.172,73.326,73.1558,73.3017,695999.0
2016-01-22 10:00:00,90.43,90.54,90.34,90.39,67699.0,73.3017,73.3909,73.2288,73.2693,67699.0
2016-01-22 10:05:00,90.41,90.43,90.27,90.33,73873.0,73.2855,73.3017,73.172,73.2207,73873.0
2016-01-22 10:10:00,90.37,90.56,90.34,90.56,61156.0,73.2531,73.4071,73.2288,73.4071,61156.0
2016-01-22 10:15:00,90.56,90.57,90.39,90.46,96364.0,73.4071,73.4152,73.2693,73.326,96364.0
2016-01-22 10:20:00,90.46,90.46,90.26,90.33,44912.0,73.326,73.326,73.1639,73.2207,44912.0
2016-01-22 10:25:00,90.33,90.46,90.3,90.35,92167.0,73.2207,73.326,73.1963,73.2369,92167.0
2016-01-22 10:30:00,90.37,90.44,90.24,90.25,60367.0,73.2531,73.3098,73.1477,73.1558,60367.0
2016-01-22 10:35:00,90.23,90.35,90.16,90.23,66532.0,73.1396,73.2369,73.0829,73.1396,66532.0
2016-01-22 10:40:00,90.26,90.32,90.06,90.13,102243.0,73.1639,73.2126,73.0018,73.0585,102243.0
2016-01-22 10:45:00,90.12,90.15,90.03,90.05,47225.0,73.0504,73.0748,72.9775,72.9937,47225.0
2016-01-22 10:50:00,90.06,90.14,89.95,89.96,192060.0,73.0018,73.0667,72.9126,72.9207,192060.0
2016-01-22 10:55:00,89.96,89.99,89.91,89.93,78013.0,72.9207,72.9451,72.8802,72.8964,78013.0
2016-01-22 11:00:00,89.92,90.03,89.89,89.89,135972.0,72.8883,72.9775,72.864,72.864,135972.0
2016-01-22 11:05:00,89.89,89.99,89.84,89.85,97708.0,72.864,72.9451,72.8235,72.8316,97708.0
2016-01-22 11:10:00,89.84,89.87,89.76,89.83,35813.0,72.8235,72.8478,72.7586,72.8154,35813.0
2016-01-22 11:15:00,89.81,90.0,89.74,89.96,44592.0,72.7992,72.9532,72.7424,72.9207,44592.0
2016-01-22 11:20:00,89.97,90.07,89.96,89.97,51738.0,72.9289,73.0099,72.9207,72.9289,51738.0
2016-01-22 11:25:00,89.97,90.03,89.88,90.01,33083.0,72.9289,72.9775,72.8559,72.9613,33083.0
2016-01-22 11:30:00,90.0,90.04,89.86,89.88,52647.0,72.9532,72.9856,72.8397,72.8559,52647.0
2016-01-22 11:35:00,89.88,89.88,89.75,89.75,32379.0,72.8559,72.8559,72.7505,72.7505,32379.0
2016-01-22 11:40:00,89.75,89.85,89.74,89.82,25869.0,72.7505,72.8316,72.7424,72.8073,25869.0
2016-01-22 11:45:00,89.82,89.87,89.61,89.67,29854.0,72.8073,72.8478,72.637,72.6857,29854.0
2016-01-22 11:50:00,89.67,89.86,89.64,89.81,22055.0,72.6857,72.8397,72.6614,72.7992,22055.0
2016-01-22 11:55:00,89.8,89.81,89.7,89.73,48030.0,72.7911,72.7992,72.71,72.7343,48030.0
2016-01-22 12:00:00,89.71,89.85,89.71,89.78,210007.0,72.7181,72.8316,72.7181,72.7748,210007.0
2016-01-22 12:05:00,89.76,89.89,89.76,89.87,19550.0,72.7586,72.864,72.7586,72.8478,19550.0
2016-01-22 12:10:00,89.88,89.96,89.78,89.95,39540.0,72.8559,72.9207,72.7748,72.9126,39540.0
2016-01-22 12:15:00,89.95,89.96,89.86,89.94,45554.0,72.9126,72.9207,72.8397,72.9045,45554.0
2016-01-22 12:20:00,89.94,90.02,89.94,89.98,21246.0,72.9045,72.9694,72.9045,72.937,21246.0
2016-01-22 12:25:00,89.97,90.04,89.88,89.96,22846.0,72.9289,72.9856,72.8559,72.9207,22846.0
2016-01-22 12:30:00,89.96,90.02,89.87,90.0,23510.0,72.9207,72.9694,72.8478,72.9532,23510.0
2016-01-22 12:35:00,89.99,90.12,89.94,90.12,332789.0,72.9451,73.0504,72.9045,73.0504,332789.0
2016-01-22 12:40:00,90.11,90.12,90.0,90.01,11691.0,73.0423,73.0504,72.9532,72.9613,11691.0
2016-01-22 12:45:00,90.01,90.02,89.96,90.01,38773.0,72.9613,72.9694,72.9207,72.9613,38773.0
2016-01-22 12:50:00,90.01,90.09,90.0,90.08,9892.0,72.9613,73.0261,72.9532,73.018,9892.0
2016-01-22 12:55:00,90.05,90.17,90.05,90.16,17439.0,72.9937,73.091,72.9937,73.0829,17439.0
2016-01-22 13:00:00,90.15,90.15,90.07,90.12,41211.0,73.0748,73.0748,73.0099,73.0504,41211.0
2016-01-22 13:05:00,90.1,90.12,89.97,89.98,38992.0,73.0342,73.0504,72.9289,72.937,38992.0
2016-01-22 13:10:00,89.99,90.08,89.99,90.06,65442.0,72.9451,73.018,72.9451,73.0018,65442.0
2016-01-22 13:15:00,90.09,90.16,90.06,90.15,45671.0,73.0261,73.0829,73.0018,73.0748,45671.0
2016-01-22 13:20:00,90.14,90.25,90.14,90.19,70705.0,73.0667,73.1558,73.0667,73.1072,70705.0
2016-01-22 13:25:00,90.2,90.26,90.14,90.15,76538.0,73.1153,73.1639,73.0667,73.0748,76538.0
2016-01-22 13:30:00,90.18,90.22,90.16,90.16,41700.0,73.0991,73.1315,73.0829,73.0829,41700.0
2016-01-22 13:35:00,90.18,90.21,90.14,90.14,30652.0,73.0991,73.1234,73.0667,73.0667,30652.0
2016-01-22 13:40:00,90.15,90.27,90.15,90.25,32993.0,73.0748,73.172,73.0748,73.1558,32993.0
2016-01-22 13:45:00,90.24,90.38,90.22,90.37,33575.0,73.1477,73.2612,73.1315,73.2531,33575.0
2016-01-22 13:50:00,90.38,90.41,90.34,90.4,21595.0,73.2612,73.2855,73.2288,73.2774,21595.0
2016-01-22 13:55:00,90.4,90.42,90.35,90.41,45788.0,73.2774,73.2936,73.2369,73.2855,45788.0
2016-01-22 14:00:00,90.39,90.4,90.32,90.35,63812.0,73.2693,73.2774,73.2126,73.2369,63812.0
2016-01-22 14:05:00,90.33,90.41,90.3,90.41,70509.0,73.2207,73.2855,73.1963,73.2855,70509.0
2016-01-22 14:10:00,90.42,90.53,90.41,90.52,155888.0,73.2936,73.3828,73.2855,73.3747,155888.0
2016-01-22 14:15:00,90.53,90.53,90.47,90.5,16724.0,73.3828,73.3828,73.3341,73.3585,16724.0
2016-01-22 14:20:00,90.51,90.51,90.31,90.32,49497.0,73.3666,73.3666,73.2045,73.2126,49497.0
2016-01-22 14:25:00,90.33,90.38,90.32,90.33,15694.0,73.2207,73.2612,73.2126,73.2207,15694.0
2016-01-22 14:30:00,90.29,90.31,90.17,90.27,34544.0,73.1882,73.2045,73.091,73.172,34544.0
2016-01-22 14:35:00,90.26,90.32,90.12,90.15,68592.0,73.1639,73.2126,73.0504,73.0748,68592.0
2016-01-22 14:40:00,90.15,90.21,90.1,90.11,65940.0,73.0748,73.1234,73.0342,73.0423,65940.0
2016-01-22 14:45:00,90.11,90.22,90.09,90.19,20320.0,73.0423,73.1315,73.0261,73.1072,20320.0
2016-01-22 14:50:00,90.21,90.33,90.15,90.31,26263.0,73.1234,73.2207,73.0748,73.2045,26263.0
2016-01-22 14:55:00,90.33,90.34,90.28,90.33,19037.0,73.2207,73.2288,73.1801,73.2207,19037.0
2016-01-22 15:00:00,90.34,90.37,90.24,90.26,31932.0,73.2288,73.2531,73.1477,73.1639,31932.0
2016-01-22 15:05:00,90.23,90.25,90.11,90.12,21675.0,73.1396,73.1558,73.0423,73.0504,21675.0
2016-01-22 15:10:00,90.12,90.16,90.05,90.16,41142.0,73.0504,73.0829,72.9937,73.0829,41142.0
2016-01-22 15:15:00,90.17,90.25,90.17,90.19,67385.0,73.091,73.1558,73.091,73.1072,67385.0
2016-01-22 15:20:00,90.19,90.25,90.15,90.17,18457.0,73.1072,73.1558,73.0748,73.091,18457.0
2016-01-22 15:25:00,90.16,90.28,90.15,90.27,51189.0,73.0829,73.1801,73.0748,73.172,51189.0
2016-01-22 15:30:00,90.26,90.26,90.13,90.19,83885.0,73.1639,73.1639,73.0585,73.1072,83885.0
2016-01-22 15:35:00,90.2,90.28,90.18,90.28,140495.0,73.1153,73.1801,73.0991,73.1801,140495.0
2016-01-22 15:40:00,90.3,90.39,90.26,90.39,64478.0,73.1963,73.2693,73.1639,73.2693,64478.0
2016-01-22 15:45:00,90.38,90.47,90.38,90.46,41507.0,73.2612,73.3341,73.2612,73.326,41507.0
2016-01-22 15:50:00,90.47,90.47,90.37,90.45,59730.0,73.3341,73.3341,73.2531,73.3179,59730.0
2016-01-22 15:55:00,90.44,90.45,90.37,90.42,163774.0,73.3098,73.3179,73.2531,73.2936,163774.0
2016-01-25 09:30:00,90.23,90.23,89.96,89.96,61191.0,73.1396,73.1396,72.9207,72.9207,61191.0
2016-01-25 09:35:00,90.04,90.04,89.76,89.9,29520.0,72.9856,72.9856,72.7586,72.8721,29520.0
2016-01-25 09:40:00,89.87,89.91,89.71,89.73,46923.0,72.8478,72.8802,72.7181,72.7343,46923.0
2016-01-25 09:45:00,89.74,89.76,89.63,89.69,28723.0,72.7424,72.7586,72.6533,72.7019,28723.0
2016-01-25 09:50:00,89.69,89.92,89.65,89.88,78090.0,72.7019,72.8883,72.6695,72.8559,78090.0
2016-01-25 09:55:00,89.9,89.93,89.79,89.88,23406.0,72.8721,72.8964,72.7829,72.8559,23406.0
2016-01-25 10:00:00,89.87,90.06,89.77,90.02,56069.0,72.8478,73.0018,72.7667,72.9694,56069.0
2016-01-25 10:05:00,90.05,90.16,90.0,90.03,19642.0,72.9937,73.0829,72.9532,72.9775,19642.0
2016-01-25 10:10:00,89.96,89.96,89.7,89.71,19364.0,72.9207,72.9207,72.71,72.7181,19364.0
2016-01-25 10:15:00,89.69,89.89,89.64,89.75,21377.0,72.7019,72.864,72.6614,72.7505,21377.0
2016-01-25 10:20:00,89.73,89.83,89.64,89.81,33647.0,72.7343,72.8154,72.6614,72.7992,33647.0
2016-01-25 10:25:00,89.89,89.89,89.72,89.75,22350.0,72.864,72.864,72.7262,72.7505,22350.0
2016-01-25 10:30:00,89.75,89.87,89.65,89.78,27748.0,72.7505,72.8478,72.6695,72.7748,27748.0
2016-01-25 10:35:00,89.74,89.74,89.58,89.64,25908.0,72.7424,72.7424,72.6127,72.6614,25908.0
2016-01-25 10:40:00,89.64,89.64,89.46,89.53,20986.0,72.6614,72.6614,72.5154,72.5722,20986.0
2016-01-25 10:45:00,89.5,89.61,89.46,89.57,36503.0,72.5479,72.637,72.5154,72.6046,36503.0
2016-01-25 10:50:00,89.56,89.59,89.45,89.48,27406.0,72.5965,72.6208,72.5073,72.5317,27406.0
2016-01-25 10:55:00,89.44,89.58,89.44,89.52,41977.0,72.4992,72.6127,72.4992,72.5641,41977.0
2016-01-25 11:00:00,89.51,89.51,89.34,89.46,47372.0,72.556,72.556,72.4182,72.5154,47372.0
2016-01-25 11:05:00,89.45,89.45,89.29,89.34,62851.0,72.5073,72.5073,72.3776,72.4182,62851.0
2016-01-25 11:10:00,89.34,89.39,89.26,89.3,44469.0,72.4182,72.4587,72.3533,72.3858,44469.0
2016-01-25 11:15:00,89.29,89.4,89.29,89.4,26073.0,72.3776,72.4668,72.3776,72.4668,26073.0
2016-01-25 11:20:00,89.39,89.53,89.38,89.5,36382.0,72.4587,72.5722,72.4506,72.5479,36382.0
2016-01-25 11:25:00,89.51,89.61,89.46,89.59,18165.0,72.556,72.637,72.5154,72.6208,18165.0
2016-01-25 11:30:00,89.59,89.59,89.5,89.57,19583.0,72.6208,72.6208,72.5479,72.6046,19583.0
2016-01-25 11:35:00,89.57,89.59,89.52,89.57,58175.0,72.6046,72.6208,72.5641,72.6046,58175.0
2016-01-25 11:40:00,89.57,89.59,89.43,89.43,55592.0,72.6046,72.6208,72.4911,72.4911,55592.0
2016-01-25 11:45:00,89.43,89.47,89.38,89.44,26609.0,72.4911,72.5236,72.4506,72.4992,26609.0
2016-01-25 11:50:00,89.48,89.64,89.48,89.58,25307.0,72.5317,72.6614,72.5317,72.6127,25307.0
2016-01-25 11:55:00,89.58,89.6,89.5,89.51,367075.0,72.6127,72.6289,72.5479,72.556,367075.0
2016-01-25 12:00:00,89.51,89.62,89.49,89.56,18292.0,72.556,72.6451,72.5398,72.5965,18292.0
2016-01-25 12:05:00,89.57,89.58,89.49,89.54,53644.0,72.6046,72.6127,72.5398,72.5803,53644.0
2016-01-25 12:10:00,89.53,89.55,89.4,89.42,65167.0,72.5722,72.5884,72.4668,72.483,65167.0
2016-01-25 12:15:00,89.41,89.56,89.41,89.53,30162.0,72.4749,72.5965,72.4749,72.5722,30162.0
2016-01-25 12:20:00,89.53,89.6,89.49,89.58,21213.0,72.5722,72.6289,72.5398,72.6127,21213.0
2016-01-25 12:25:00,89.59,89.61,89.54,89.56,21720.0,72.6208,72.637,72.5803,72.5965,21720.0
2016-01-25 12:30:00,89.55,89.58,89.5,89.55,32487.0,72.5884,72.6127,72.5479,72.5884,32487.0
2016-01-25 12:35:00,89.53,89.62,89.51,89.62,286939.0,72.5722,72.6451,72.556,72.6451,286939.0
2016-01-25 12:40:00,89.64,89.69,89.58,89.6,22372.0,72.6614,72.7019,72.6127,72.6289,22372.0
2016-01-25 12:45:00,89.6,89.63,89.56,89.62,13254.0,72.6289,72.6533,72.5965,72.6451,13254.0
2016-01-25 12:50:00,89.63,89.66,89.56,89.59,14828.0,72.6533,72.6776,72.5965,72.6208,14828.0
2016-01-25 12:55:00,89.58,89.66,89.57,89.65,14321.0,72.6127,72.6776,72.6046,72.6695,14321.0
2016-01-25 13:00:00,89.64,89.78,89.64,89.78,34589.0,72.6614,72.7748,72.6614,72.7748,34589.0
2016-01-25 13:05:00,89.78,89.86,89.76,89.79,11887.0,72.7748,72.8397,72.7586,72.7829,11887.0
2016-01-25 13:10:00,89.79,89.81,89.7,89.76,42624.0,72.7829,72.7992,72.71,72.7586,42624.0
2016-01-25 13:15:00,89.76,89.8,89.7,89.79,46828.0,72.7586,72.7911,72.71,72.7829,46828.0
2016-01-25 13:20:00,89.79,89.87,89.78,89.79,31253.0,72.7829,72.8478,72.7748,72.7829,31253.0
2016-01-25 13:25:00,89.78,89.79,89.71,89.75,36370.0,72.7748,72.7829,72.7181,72.7505,36370.0
2016-01-25 13:30:00,89.75,89.8,89.7,89.71,17268.0,72.7505,72.7911,72.71,72.7181,17268.0
2016-01-25 13:35:00,89.71,89.77,89.69,89.72,32347.0,72.7181,72.7667,72.7019,72.7262,32347.0
2016-01-25 13:40:00,89.71,89.75,89.69,89.7,46406.0,72.7181,72.7505,72.7019,72.71,46406.0
2016-01-25 13:45:00,89.69,89.73,89.51,89.52,55954.0,72.7019,72.7343,72.556,72.5641,55954.0
2016-01-25 13:50:00,89.53,89.56,89.46,89.47,44643.0,72.5722,72.5965,72.5154,72.5236,44643.0
2016-01-25 13:55:00,89.47,89.52,89.42,89.42,30383.0,72.5236,72.5641,72.483,72.483,30383.0
2016-01-25 14:00:00,89.41,89.45,89.35,89.41,45342.0,72.4749,72.5073,72.4263,72.4749,45342.0
2016-01-25 14:05:00,89.42,89.56,89.42,89.55,136466.0,72.483,72.5965,72.483,72.5884,136466.0
2016-01-25 14:10:00,89.54,89.54,89.44,89.5,33413.0,72.5803,72.5803,72.4992,72.5479,33413.0
2016-01-25 14:15:00,89.53,89.57,89.47,89.51,25416.0,72.5722,72.6046,72.5236,72.556,25416.0
2016-01-25 14:20:00,89.51,89.52,89.4,89.43,62571.0,72.556,72.5641,72.4668,72.4911,62571.0
2016-01-25 14:25:00,89.43,89.49,89.34,89.49,35721.0,72.4911,72.5398,72.4182,72.5398,35721.0
2016-01-25 14:30:00,89.49,89.49,89.38,89.43,52987.0,72.5398,72.5398,72.4506,72.4911,52987.0
2016-01-25 14:35:00,89.43,89.48,89.36,89.44,71354.0,72.4911,72.5317,72.4344,72.4992,71354.0
2016-01-25 14:40:00,89.44,89.44,89.29,89.29,38205.0,72.4992,72.4992,72.3776,72.3776,38205.0
2016-01-25 14:45:00,89.28,89.36,89.27,89.27,40520.0,72.3695,72.4344,72.3614,72.3614,40520.0
2016-01-25 14:50:00,89.26,89.28,89.23,89.26,70568.0,72.3533,72.3695,72.329,72.3533,70568.0
2016-01-25 14:55:00,89.26,89.36,89.26,89.3,23772.0,72.3533,72.4344,72.3533,72.3858,23772.0
2016-01-25 15:00:00,89.3,89.41,89.27,89.34,154615.0,72.3858,72.4749,72.3614,72.4182,154615.0
2016-01-25 15:05:00,89.33,89.34,89.17,89.17,450168.0,72.4101,72.4182,72.2804,72.2804,450168.0
2016-01-25 15:10:00,89.16,89.19,89.1,89.12,567884.0,72.2723,72.2966,72.2236,72.2398,567884.0
2016-01-25 15:15:00,89.12,89.16,89.05,89.14,51083.0,72.2398,72.2723,72.1831,72.2561,51083.0
2016-01-25 15:20:00,89.14,89.14,88.93,88.93,39756.0,72.2561,72.2561,72.0858,72.0858,39756.0
2016-01-25 15:25:00,88.93,89.06,88.9,88.95,32811.0,72.0858,72.1912,72.0615,72.102,32811.0
2016-01-25 15:30:00,88.94,89.01,88.83,88.84,48755.0,72.0939,72.1507,72.0048,72.0129,48755.0
2016-01-25 15:35:00,88.84,88.84,88.67,88.75,65714.0,72.0129,72.0129,71.8751,71.9399,65714.0
2016-01-25 15:40:00,88.74,88.77,88.65,88.67,51793.0,71.9318,71.9561,71.8589,71.8751,51793.0
2016-01-25 15:45:00,88.67,88.8,88.67,88.8,61237.0,71.8751,71.9805,71.8751,71.9805,61237.0
2016-01-25 15:50:00,88.8,88.84,88.7,88.8,73260.0,71.9805,72.0129,71.8994,71.9805,73260.0
2016-01-25 15:55:00,88.79,88.79,88.63,88.73,103047.0,71.9724,71.9724,71.8427,71.9237,103047.0
2016-01-26 09:30:00,89.14,89.63,89.14,89.63,40925.0,72.2561,72.6533,72.2561,72.6533,40925.0
2016-01-26 09:35:00,89.6,89.66,89.4,89.42,81645.0,72.6289,72.6776,72.4668,72.483,81645.0
2016-01-26 09:40:00,89.43,89.6,89.3,89.56,44497.0,72.4911,72.6289,72.3858,72.5965,44497.0
2016-01-26 09:45:00,89.58,89.58,89.24,89.26,15929.0,72.6127,72.6127,72.3371,72.3533,15929.0
2016-01-26 09:50:00,89.28,89.45,89.24,89.34,48663.0,72.3695,72.5073,72.3371,72.4182,48663.0
2016-01-26 09:55:00,89.36,89.42,89.3,89.37,56169.0,72.4344,72.483,72.3858,72.4425,56169.0
2016-01-26 10:00:00,89.37,89.71,89.37,89.71,28153.0,72.4425,72.7181,72.4425,72.7181,28153.0
2016-01-26 10:05:00,89.66,89.86,89.63,89.84,72167.0,72.6776,72.8397,72.6533,72.8235,72167.0
2016-01-26 10:10:00,89.86,89.96,89.85,89.89,29170.0,72.8397,72.9207,72.8316,72.864,29170.0
2016-01-26 10:15:00,89.9,90.04,89.88,89.99,34804.0,72.8721,72.9856,72.8559,72.9451,34804.0
2016-01-26 10:20:00,90.0,90.03,89.92,89.98,23894.0,72.9532,72.9775,72.8883,72.937,23894.0
2016-01-26 10:25:00,89.99,90.1,89.95,89.97,48805.0,72.9451,73.0342,72.9126,72.9289,48805.0
2016-01-26 10:30:00,89.98,90.07,89.98,90.01,28887.0,72.937,73.0099,72.937,72.9613,28887.0
2016-01-26 10:35:00,90.01,90.18,90.01,90.12,22169.0,72.9613,73.0991,72.9613,73.0504,22169.0
2016-01-26 10:40:00,90.13,90.18,90.11,90.17,52265.0,73.0585,73.0991,73.0423,73.091,52265.0
2016-01-26 10:45:00,90.18,90.18,90.02,90.03,126498.0,73.0991,73.0991,72.9694,72.9775,126498.0
2016-01-26 10:50:00,90.04,90.07,89.97,89.98,57719.0,72.9856,73.0099,72.9289,72.937,57719.0
2016-01-26 10:55:00,89.97,90.02,89.9,89.96,42298.0,72.9289,72.9694,72.8721,72.9207,42298.0
2016-01-26 11:00:00,89.94,90.18,89.92,90.16,33179.0,72.9045,73.0991,72.8883,73.0829,33179.0
2016-01-26 11:05:00,90.17,90.17,89.94,89.99,39852.0,73.091,73.091,72.9045,72.9451,39852.0
2016-01-26 11:10:00,89.98,90.09,89.96,90.09,9264.0,72.937,73.0261,72.9207,73.0261,9264.0
2016-01-26 11:15:00,90.1,90.15,90.02,90.14,32204.0,73.0342,73.0748,72.9694,73.0667,32204.0
2016-01-26 11:20:00,90.15,90.17,90.05,90.12,37757.0,73.0748,73.091,72.9937,73.0504,37757.0
2016-01-26 11:25:00,90.13,90.14,90.01,90.1,36898.0,73.0585,73.0667,72.9613,73.0342,36898.0
2016-01-26 11:30:00,90.1,90.1,89.94,89.96,31469.0,73.0342,73.0342,72.9045,72.9207,31469.0
2016-01-26 11:35:00,89.94,90.01,89.88,89.98,24061.0,72.9045,72.9613,72.8559,72.937,24061.0
2016-01-26 11:40:00,89.96,90.02,89.93,89.98,16116.0,72.9207,72.9694,72.8964,72.937,16116.0
2016-01-26 11:45:00,89.96,90.02,89.96,89.98,16714.0,72.9207,72.9694,72.9207,72.937,16714.0
2016-01-26 11:50:00,89.97,90.14,89.96,90.11,39652.0,72.9289,73.0667,72.9207,73.0423,39652.0
2016-01-26 11:55:00,90.07,90.1,90.04,90.05,21811.0,73.0099,73.0342,72.9856,72.9937,21811.0
2016-01-26 12:00:00,90.05,90.21,90.05,90.2,16283.0,72.9937,73.1234,72.9937,73.1153,16283.0
2016-01-26 12:05:00,90.19,90.21,90.15,90.18,9293.0,73.1072,73.1234,73.0748,73.0991,9293.0
2016-01-26 12:10:00,90.19,90.39,90.16,90.37,34610.0,73.1072,73.2693,73.0829,73.2531,34610.0
2016-01-26 12:15:00,90.39,90.46,90.37,90.44,6949.0,73.2693,73.326,73.2531,73.3098,6949.0
2016-01-26 12:20:00,90.44,90.46,90.36,90.42,14780.0,73.3098,73.326,73.245,73.2936,14780.0
2016-01-26 12:25:00,90.44,90.45,90.42,90.45,4617.0,73.3098,73.3179,73.2936,73.3179,4617.0
2016-01-26 12:30:00,90.45,90.51,90.45,90.48,64369.0,73.3179,73.3666,73.3179,73.3423,64369.0
2016-01-26 12:35:00,90.48,90.52,90.43,90.43,24117.0,73.3423,73.3747,73.3017,73.3017,24117.0
2016-01-26 12:40:00,90.43,90.46,90.41,90.44,47652.0,73.3017,73.326,73.2855,73.3098,47652.0
2016-01-26 12:45:00,90.43,90.44,90.34,90.36,59481.0,73.3017,73.3098,73.2288,73.245,59481.0
2016-01-26 12:50:00,90.37,90.39,90.3,90.33,25310.0,73.2531,73.2693,73.1963,73.2207,25310.0
2016-01-26 12:55:00,90.34,90.38,90.29,90.33,13885.0,73.2288,73.2612,73.1882,73.2207,13885.0
2016-01-26 13:00:00,90.34,90.4,90.34,90.38,35640.0,73.2288,73.2774,73.2288,73.2612,35640.0
2016-01-26 13:05:00,90.37,90.37,90.25,90.29,21353.0,73.2531,73.2531,73.1558,73.1882,21353.0
2016-01-26 13:10:00,90.28,90.35,90.27,90.33,25599.0,73.1801,73.2369,73.172,73.2207,25599.0
2016-01-26 13:15:00,90.32,90.41,90.31,90.41,9582.0,73.2126,73.2855,73.2045,73.2855,9582.0
2016-01-26 13:20:00,90.41,90.48,90.39,90.47,23461.0,73.2855,73.3423,73.2693,73.3341,23461.0
2016-01-26 13:25:00,90.47,90.51,90.39,90.4,71440.0,73.3341,73.3666,73.2693,73.2774,71440.0
2016-01-26 13:30:00,90.4,90.42,90.33,90.35,20053.0,73.2774,73.2936,73.2207,73.2369,20053.0
2016-01-26 13:35:00,90.36,90.37,90.28,90.29,13575.0,73.245,73.2531,73.1801,73.1882,13575.0
2016-01-26 13:40:00,90.32,90.37,90.31,90.31,17413.0,73.2126,73.2531,73.2045,73.2045,17413.0
2016-01-26 13:45:00,90.3,90.41,90.3,90.41,14616.0,73.1963,73.2855,73.1963,73.2855,14616.0
2016-01-26 13:50:00,90.4,90.42,90.36,90.37,12441.0,73.2774,73.2936,73.245,73.2531,12441.0
2016-01-26 13:55:00,90.36,90.38,90.32,90.33,9031.0,73.245,73.2612,73.2126,73.2207,9031.0
2016-01-26 14:00:00,90.32,90.33,90.2,90.21,19868.0,73.2126,73.2207,73.1153,73.1234,19868.0
2016-01-26 14:05:00,90.18,90.26,90.18,90.22,4977.0,73.0991,73.1639,73.0991,73.1315,4977.0
2016-01-26 14:10:00,90.23,90.24,90.17,90.18,41823.0,73.1396,73.1477,73.091,73.0991,41823.0
2016-01-26 14:15:00,90.18,90.27,90.17,90.24,42347.0,73.0991,73.172,73.091,73.1477,42347.0
2016-01-26 14:20:00,90.23,90.3,90.2,90.29,39152.0,73.1396,73.1963,73.1153,73.1882,39152.0
2016-01-26 14:25:00,90.29,90.29,90.13,90.15,38952.0,73.1882,73.1882,73.0585,73.0748,38952.0
2016-01-26 14:30:00,90.15,90.23,90.14,90.16,29505.0,73.0748,73.1396,73.0667,73.0829,29505.0
2016-01-26 14:35:00,90.14,90.16,90.06,90.14,20599.0,73.0667,73.0829,73.0018,73.0667,20599.0
2016-01-26 14:40:00,90.13,90.23,90.12,90.23,17343.0,73.0585,73.1396,73.0504,73.1396,17343.0
2016-01-26 14:45:00,90.23,90.23,90.12,90.14,10419.0,73.1396,73.1396,73.0504,73.0667,10419.0
2016-01-26 14:50:00,90.17,90.31,90.15,90.31,51951.0,73.091,73.2045,73.0748,73.2045,51951.0
2016-01-26 14:55:00,90.29,90.3,90.18,90.19,11530.0,73.1882,73.1963,73.0991,73.1072,11530.0
2016-01-26 15:00:00,90.21,90.24,90.09,90.09,42333.0,73.1234,73.1477,73.0261,73.0261,42333.0
2016-01-26 15:05:00,90.08,90.13,90.03,90.06,17034.0,73.018,73.0585,72.9775,73.0018,17034.0
2016-01-26 15:10:00,90.06,90.2,90.02,90.2,56532.0,73.0018,73.1153,72.9694,73.1153,56532.0
2016-01-26 15:15:00,90.2,90.27,90.11,90.11,21342.0,73.1153,73.172,73.0423,73.0423,21342.0
2016-01-26 15:20:00,90.09,90.17,90.07,90.12,46095.0,73.0261,73.091,73.0099,73.0504,46095.0
2016-01-26 15:25:00,90.13,90.16,90.04,90.14,76754.0,73.0585,73.0829,72.9856,73.0667,76754.0
2016-01-26 15:30:00,90.14,90.17,90.1,90.13,86290.0,73.0667,73.091,73.0342,73.0585,86290.0
2016-01-26 15:35:00,90.12,90.24,90.05,90.24,38898.0,73.0504,73.1477,72.9937,73.1477,38898.0
2016-01-26 15:40:00,90.24,90.45,90.24,90.43,56102.0,73.1477,73.3179,73.1477,73.3017,56102.0
2016-01-26 15:45:00,90.44,90.45,90.35,90.37,108410.0,73.3098,73.3179,73.2369,73.2531,108410.0
2016-01-26 15:50:00,90.37,90.37,90.28,90.32,46693.0,73.2531,73.2531,73.1801,73.2126,46693.0
2016-01-26 15:55:00,90.32,90.43,90.25,90.42,103589.0,73.2126,73.3017,73.1558,73.2936,103589.0
2016-01-27 09:30:00,90.19,90.3,89.97,89.97,20887.0,73.1072,73.1963,72.9289,72.9289,20887.0
2016-01-27 09:35:00,90.03,90.27,89.99,90.22,39604.0,72.9775,73.172,72.9451,73.1315,39604.0
2016-01-27 09:40:00,90.26,90.48,90.22,90.45,51649.0,73.1639,73.3423,73.1315,73.3179,51649.0
2016-01-27 09:45:00,90.4,90.55,90.4,90.45,58982.0,73.2774,73.399,73.2774,73.3179,58982.0
2016-01-27 09:50:00,90.4,90.4,90.3,90.38,36149.0,73.2774,73.2774,73.1963,73.2612,36149.0
2016-01-27 09:55:00,90.37,90.38,90.28,90.38,44207.0,73.2531,73.2612,73.1801,73.2612,44207.0
2016-01-27 10:00:00,90.39,90.39,90.07,90.1,21303.0,73.2693,73.2693,73.0099,73.0342,21303.0
2016-01-27 10:05:00,90.1,90.18,90.06,90.18,18804.0,73.0342,73.0991,73.0018,73.0991,18804.0
2016-01-27 10:10:00,90.18,90.18,89.94,89.96,36374.0,73.0991,73.0991,72.9045,72.9207,36374.0
2016-01-27 10:15:00,89.93,90.06,89.88,90.06,18977.0,72.8964,73.0018,72.8559,73.0018,18977.0
2016-01-27 10:20:00,90.05,90.16,90.05,90.13,11712.0,72.9937,73.0829,72.9937,73.0585,11712.0
2016-01-27 10:25:00,90.11,90.16,89.99,89.99,24298.0,73.0423,73.0829,72.9451,72.9451,24298.0
2016-01-27 10:30:00,89.98,90.17,89.97,90.13,49092.0,72.937,73.091,72.9289,73.0585,49092.0
2016-01-27 10:35:00,90.15,90.44,90.14,90.41,22397.0,73.0748,73.3098,73.0667,73.2855,22397.0
2016-01-27 10:40:00,90.38,90.53,90.37,90.5,20123.0,73.2612,73.3828,73.2531,73.3585,20123.0
2016-01-27 10:45:00,90.5,90.52,90.32,90.32,19502.0,73.3585,73.3747,73.2126,73.2126,19502.0
2016-01-27 10:50:00,90.33,90.39,90.21,90.28,18038.0,73.2207,73.2693,73.1234,73.1801,18038.0
2016-01-27 10:55:00,90.28,90.3,90.18,90.3,17973.0,73.1801,73.1963,73.0991,73.1963,17973.0
2016-01-27 11:00:00,90.3,90.37,90.2,90.37,24851.0,73.1963,73.2531,73.1153,73.2531,24851.0
2016-01-27 11:05:00,90.38,90.44,90.37,90.4,94169.0,73.2612,73.3098,73.2531,73.2774,94169.0
2016-01-27 11:10:00,90.37,90.4,90.28,90.34,19794.0,73.2531,73.2774,73.1801,73.2288,19794.0
2016-01-27 11:15:00,90.32,90.53,90.26,90.5,17155.0,73.2126,73.3828,73.1639,73.3585,17155.0
2016-01-27 11:20:00,90.51,90.66,90.51,90.65,8835.0,73.3666,73.4882,73.3666,73.4801,8835.0
2016-01-27 11:25:00,90.6,90.71,90.54,90.7,9022.0,73.4395,73.5287,73.3909,73.5206,9022.0
2016-01-27 11:30:00,90.72,90.9,90.69,90.9,22191.0,73.5368,73.6827,73.5125,73.6827,22191.0
2016-01-27 11:35:00,90.9,91.13,90.9,91.12,18988.0,73.6827,73.8691,73.6827,73.861,18988.0
2016-01-27 11:40:00,91.12,91.27,91.04,91.27,31797.0,73.861,73.9826,73.7962,73.9826,31797.0
2016-01-27 11:45:00,91.28,91.37,91.23,91.24,27579.0,73.9907,74.0637,73.9502,73.9583,27579.0
2016-01-27 11:50:00,91.26,91.27,91.13,91.15,12917.0,73.9745,73.9826,73.8691,73.8853,12917.0
2016-01-27 11:55:00,91.16,91.27,91.16,91.25,11654.0,73.8935,73.9826,73.8935,73.9664,11654.0
2016-01-27 12:00:00,91.25,91.4,91.2,91.33,45361.0,73.9664,74.088,73.9259,74.0313,45361.0
2016-01-27 12:05:00,91.31,91.38,91.27,91.27,24406.0,74.015,74.0718,73.9826,73.9826,24406.0
2016-01-27 12:10:00,91.26,91.45,91.26,91.42,18374.0,73.9745,74.1285,73.9745,74.1042,18374.0
2016-01-27 12:15:00,91.41,91.5,91.4,91.48,7192.0,74.0961,74.1691,74.088,74.1528,7192.0
2016-01-27 12:20:00,91.47,91.48,91.33,91.37,18481.0,74.1447,74.1528,74.0313,74.0637,18481.0
2016-01-27 12:25:00,91.37,91.42,91.25,91.26,16798.0,74.0637,74.1042,73.9664,73.9745,16798.0
2016-01-27 12:30:00,91.27,91.28,91.14,91.15,13532.0,73.9826,73.9907,73.8772,73.8853,13532.0
2016-01-27 12:35:00,91.12,91.24,91.11,91.21,60898.0,73.861,73.9583,73.8529,73.934,60898.0
2016-01-27 12:40:00,91.2,91.25,91.14,91.21,18636.0,73.9259,73.9664,73.8772,73.934,18636.0
2016-01-27 12:45:00,91.21,91.31,91.21,91.3,9646.0,73.934,74.015,73.934,74.0069,9646.0
2016-01-27 12:50:00,91.28,91.29,91.2,91.23,38630.0,73.9907,73.9988,73.9259,73.9502,38630.0
2016-01-27 12:55:00,91.24,91.26,91.12,91.12,26796.0,73.9583,73.9745,73.861,73.861,26796.0
2016-01-27 13:00:00,91.1,91.14,91.02,91.12,20443.0,73.8448,73.8772,73.78,73.861,20443.0
2016-01-27 13:05:00,91.12,91.19,91.12,91.18,6509.0,73.861,73.9178,73.861,73.9097,6509.0
2016-01-27 13:10:00,91.18,91.27,91.15,91.15,42194.0,73.9097,73.9826,73.8853,73.8853,42194.0
2016-01-27 13:15:00,91.15,91.15,91.03,91.09,27980.0,73.8853,73.8853,73.7881,73.8367,27980.0
2016-01-27 13:20:00,91.08,91.15,91.07,91.11,9965.0,73.8286,73.8853,73.8205,73.8529,9965.0
2016-01-27 13:25:00,91.11,91.17,91.04,91.04,13466.0,73.8529,73.9016,73.7962,73.7962,13466.0
2016-01-27 13:30:00,91.04,91.2,91.04,91.17,23857.0,73.7962,73.9259,73.7962,73.9016,23857.0
2016-01-27 13:35:00,91.15,91.17,91.1,91.15,25867.0,73.8853,73.9016,73.8448,73.8853,25867.0
2016-01-27 13:40:00,91.15,91.15,91.06,91.06,25157.0,73.8853,73.8853,73.8124,73.8124,25157.0
2016-01-27 13:45:00,91.06,91.16,90.99,91.11,14417.0,73.8124,73.8935,73.7557,73.8529,14417.0
2016-01-27 13:50:00,91.1,91.18,91.06,91.09,17216.0,73.8448,73.9097,73.8124,73.8367,17216.0
2016-01-27 13:55:00,91.06,91.28,91.06,91.28,7330.0,73.8124,73.9907,73.8124,73.9907,7330.0
2016-01-27 14:00:00,91.29,91.52,90.96,91.19,66677.0,73.9988,74.1853,73.7313,73.9178,66677.0
2016-01-27 14:05:00,91.19,91.22,90.62,90.65,66970.0,73.9178,73.9421,73.4557,73.4801,66970.0
2016-01-27 14:10:00,90.56,90.7,90.34,90.46,131554.0,73.4071,73.5206,73.2288,73.326,131554.0
2016-01-27 14:15:00,90.54,90.77,90.47,90.77,39551.0,73.3909,73.5773,73.3341,73.5773,39551.0
2016-01-27 14:20:00,90.75,90.97,90.71,90.77,51602.0,73.5611,73.7394,73.5287,73.5773,51602.0
2016-01-27 14:25:00,90.74,90.86,90.68,90.83,34623.0,73.553,73.6503,73.5044,73.626,34623.0
2016-01-27 14:30:00,90.78,90.85,90.68,90.8,32804.0,73.5854,73.6422,73.5044,73.6016,32804.0
2016-01-27 14:35:00,90.82,90.84,90.4,90.4,61998.0,73.6179,73.6341,73.2774,73.2774,61998.0
2016-01-27 14:40:00,90.4,90.45,90.29,90.4,13644.0,73.2774,73.3179,73.1882,73.2774,13644.0
2016-01-27 14:45:00,90.42,90.59,90.31,90.46,35107.0,73.2936,73.4314,73.2045,73.326,35107.0
2016-01-27 14:50:00,90.46,90.57,90.35,90.36,20853.0,73.326,73.4152,73.2369,73.245,20853.0
2016-01-27 14:55:00,90.35,90.38,90.11,90.18,87489.0,73.2369,73.2612,73.0423,73.0991,87489.0
2016-01-27 15:00:00,90.17,90.18,89.83,89.89,67034.0,73.091,73.0991,72.8154,72.864,67034.0
2016-01-27 15:05:00,89.89,89.97,89.73,89.94,20672.0,72.864,72.9289,72.7343,72.9045,20672.0
2016-01-27 15:10:00,89.93,89.93,89.47,89.48,64262.0,72.8964,72.8964,72.5236,72.5317,64262.0
2016-01-27 15:15:00,89.5,89.62,89.48,89.48,31555.0,72.5479,72.6451,72.5317,72.5317,31555.0
2016-01-27 15:20:00,89.51,89.83,89.43,89.77,115852.0,72.556,72.8154,72.4911,72.7667,115852.0
2016-01-27 15:25:00,89.77,89.9,89.71,89.75,55218.0,72.7667,72.8721,72.7181,72.7505,55218.0
2016-01-27 15:30:00,89.74,89.94,89.74,89.81,68405.0,72.7424,72.9045,72.7424,72.7992,68405.0
2016-01-27 15:35:00,89.8,90.03,89.72,89.79,78144.0,72.7911,72.9775,72.7262,72.7829,78144.0
2016-01-27 15:40:00,89.78,89.91,89.69,89.91,42279.0,72.7748,72.8802,72.7019,72.8802,42279.0
2016-01-27 15:45:00,89.92,90.08,89.84,89.96,33965.0,72.8883,73.018,72.8235,72.9207,33965.0
2016-01-27 15:50:00,89.96,90.0,89.84,89.91,86287.0,72.9207,72.9532,72.8235,72.8802,86287.0
2016-01-27 15:55:00,89.91,90.02,89.83,89.98,56602.0,72.8802,72.9694,72.8154,72.937,56602.0
2016-01-28 09:30:00,90.8,90.96,90.63,90.93,89950.0,73.6016,73.7313,73.4638,73.707,89950.0
2016-01-28 09:35:00,90.91,90.91,90.58,90.64,64275.0,73.6908,73.6908,73.4233,73.4719,64275.0
2016-01-28 09:40:00,90.66,90.73,90.47,90.72,56500.0,73.4882,73.5449,73.3341,73.5368,56500.0
2016-01-28 09:45:00,90.73,90.83,90.61,90.67,28767.0,73.5449,73.626,73.4476,73.4963,28767.0
2016-01-28 09:50:00,90.66,90.92,90.66,90.82,32504.0,73.4882,73.6989,73.4882,73.6179,32504.0
2016-01-28 09:55:00,90.82,90.93,90.69,90.75,22507.0,73.6179,73.707,73.5125,73.5611,22507.0
2016-01-28 10:00:00,90.73,90.73,90.45,90.49,45749.0,73.5449,73.5449,73.3179,73.3504,45749.0
2016-01-28 10:05:00,90.48,90.57,90.3,90.39,30548.0,73.3423,73.4152,73.1963,73.2693,30548.0
2016-01-28 10:10:00,90.36,90.48,90.31,90.36,48241.0,73.245,73.3423,73.2045,73.245,48241.0
2016-01-28 10:15:00,90.36,90.39,90.08,90.12,27032.0,73.245,73.2693,73.018,73.0504,27032.0
2016-01-28 10:20:00,90.09,90.25,90.03,90.25,20873.0,73.0261,73.1558,72.9775,73.1558,20873.0
2016-01-28 10:25:00,90.24,90.27,89.81,89.81,112817.0,73.1477,73.172,72.7992,72.7992,112817.0
2016-01-28 10:30:00,89.82,89.9,89.54,89.63,70710.0,72.8073,72.8721,72.5803,72.6533,70710.0
2016-01-28 10:35:00,89.66,89.9,89.62,89.9,42540.0,72.6776,72.8721,72.6451,72.8721,42540.0
2016-01-28 10:40:00,89.9,90.03,89.87,89.94,32058.0,72.8721,72.9775,72.8478,72.9045,32058.0
2016-01-28 10:45:00,89.91,89.99,89.78,89.97,33524.0,72.8802,72.9451,72.7748,72.9289,33524.0
2016-01-28 10:50:00,89.98,90.04,89.8,89.81,34588.0,72.937,72.9856,72.7911,72.7992,34588.0
2016-01-28 10:55:00,89.82,90.06,89.8,90.02,33465.0,72.8073,73.0018,72.7911,72.9694,33465.0
2016-01-28 11:00:00,90.02,90.2,90.01,90.16,26726.0,72.9694,73.1153,72.9613,73.0829,26726.0
2016-01-28 11:05:00,90.16,90.37,90.16,90.33,38235.0,73.0829,73.2531,73.0829,73.2207,38235.0
2016-01-28 11:10:00,90.34,90.39,90.22,90.25,57919.0,73.2288,73.2693,73.1315,73.1558,57919.0
2016-01-28 11:15:00,90.26,90.38,90.22,90.31,120096.0,73.1639,73.2612,73.1315,73.2045,120096.0
2016-01-28 11:20:00,90.31,90.47,90.27,90.44,23968.0,73.2045,73.3341,73.172,73.3098,23968.0
2016-01-28 11:25:00,90.45,90.45,90.15,90.16,30796.0,73.3179,73.3179,73.0748,73.0829,30796.0
2016-01-28 11:30:00,90.14,90.2,89.99,90.04,24493.0,73.0667,73.1153,72.9451,72.9856,24493.0
2016-01-28 11:35:00,90.02,90.05,89.93,89.99,101604.0,72.9694,72.9937,72.8964,72.9451,101604.0
2016-01-28 11:40:00,89.99,90.04,89.84,89.91,28038.0,72.9451,72.9856,72.8235,72.8802,28038.0
2016-01-28 11:45:00,89.91,89.92,89.73,89.81,48207.0,72.8802,72.8883,72.7343,72.7992,48207.0
2016-01-28 11:50:00,89.84,89.95,89.81,89.9,21826.0,72.8235,72.9126,72.7992,72.8721,21826.0
2016-01-28 11:55:00,89.92,89.92,89.73,89.73,27153.0,72.8883,72.8883,72.7343,72.7343,27153.0
2016-01-28 12:00:00,89.71,90.02,89.7,90.0,46625.0,72.7181,72.9694,72.71,72.9532,46625.0
2016-01-28 12:05:00,90.0,90.03,89.92,89.93,27719.0,72.9532,72.9775,72.8883,72.8964,27719.0
2016-01-28 12:10:00,89.95,90.13,89.88,90.08,23255.0,72.9126,73.0585,72.8559,73.018,23255.0
2016-01-28 12:15:00,90.08,90.11,90.04,90.07,12692.0,73.018,73.0423,72.9856,73.0099,12692.0
2016-01-28 12:20:00,90.07,90.34,90.07,90.33,18718.0,73.0099,73.2288,73.0099,73.2207,18718.0
2016-01-28 12:25:00,90.32,90.38,90.25,90.37,233935.0,73.2126,73.2612,73.1558,73.2531,233935.0
2016-01-28 12:30:00,90.37,90.54,90.32,90.54,36050.0,73.2531,73.3909,73.2126,73.3909,36050.0
2016-01-28 12:35:00,90.52,90.59,90.47,90.47,28407.0,73.3747,73.4314,73.3341,73.3341,28407.0
2016-01-28 12:40:00,90.47,90.59,90.47,90.51,18844.0,73.3341,73.4314,73.3341,73.3666,18844.0
2016-01-28 12:45:00,90.52,90.61,90.48,90.49,36329.0,73.3747,73.4476,73.3423,73.3504,36329.0
2016-01-28 12:50:00,90.5,90.54,90.38,90.39,32845.0,73.3585,73.3909,73.2612,73.2693,32845.0
2016-01-28 12:55:00,90.38,90.41,90.3,90.39,21802.0,73.2612,73.2855,73.1963,73.2693,21802.0
2016-01-28 13:00:00,90.38,90.43,90.23,90.35,34284.0,73.2612,73.3017,73.1396,73.2369,34284.0
2016-01-28 13:05:00,90.32,90.4,90.28,90.4,20733.0,73.2126,73.2774,73.1801,73.2774,20733.0
2016-01-28 13:10:00,90.41,90.52,90.39,90.51,17174.0,73.2855,73.3747,73.2693,73.3666,17174.0
2016-01-28 13:15:00,90.52,90.52,90.15,90.15,47961.0,73.3747,73.3747,73.0748,73.0748,47961.0
2016-01-28 13:20:00,90.15,90.17,90.01,90.07,40189.0,73.0748,73.091,72.9613,73.0099,40189.0
2016-01-28 13:25:00,90.07,90.32,90.07,90.32,29648.0,73.0099,73.2126,73.0099,73.2126,29648.0
2016-01-28 13:30:00,90.3,90.44,90.27,90.38,25877.0,73.1963,73.3098,73.172,73.2612,25877.0
2016-01-28 13:35:00,90.39,90.42,90.34,90.35,12971.0,73.2693,73.2936,73.2288,73.2369,12971.0
2016-01-28 13:40:00,90.36,90.48,90.32,90.39,20712.0,73.245,73.3423,73.2126,73.2693,20712.0
2016-01-28 13:45:00,90.38,90.42,90.3,90.38,28543.0,73.2612,73.2936,73.1963,73.2612,28543.0
2016-01-28 13:50:00,90.38,90.38,90.31,90.37,17218.0,73.2612,73.2612,73.2045,73.2531,17218.0
2016-01-28 13:55:00,90.38,90.43,90.14,90.17,64251.0,73.2612,73.3017,73.0667,73.091,64251.0
2016-01-28 14:00:00,90.13,90.44,90.13,90.43,43711.0,73.0585,73.3098,73.0585,73.3017,43711.0
2016-01-28 14:05:00,90.46,90.52,90.41,90.47,10099.0,73.326,73.3747,73.2855,73.3341,10099.0
2016-01-28 14:10:00,90.49,90.49,90.4,90.44,17886.0,73.3504,73.3504,73.2774,73.3098,17886.0
2016-01-28 14:15:00,90.43,90.5,90.31,90.33,36322.0,73.3017,73.3585,73.2045,73.2207,36322.0
2016-01-28 14:20:00,90.33,90.42,90.32,90.39,50116.0,73.2207,73.2936,73.2126,73.2693,50116.0
2016-01-28 14:25:00,90.38,90.53,90.35,90.52,32899.0,73.2612,73.3828,73.2369,73.3747,32899.0
2016-01-28 14:30:00,90.53,90.59,90.51,90.52,30717.0,73.3828,73.4314,73.3666,73.3747,30717.0
2016-01-28 14:35:00,90.52,90.52,90.44,90.44,14493.0,73.3747,73.3747,73.3098,73.3098,14493.0
2016-01-28 14:40:00,90.44,90.5,90.28,90.3,34513.0,73.3098,73.3585,73.1801,73.1963,34513.0
2016-01-28 14:45:00,90.31,90.37,90.29,90.31,10243.0,73.2045,73.2531,73.1882,73.2045,10243.0
2016-01-28 14:50:00,90.32,90.35,90.22,90.24,21372.0,73.2126,73.2369,73.1315,73.1477,21372.0
2016-01-28 14:55:00,90.25,90.37,90.23,90.37,16257.0,73.1558,73.2531,73.1396,73.2531,16257.0
2016-01-28 15:00:00,90.37,90.44,90.27,90.31,70522.0,73.2531,73.3098,73.172,73.2045,70522.0
2016-01-28 15:05:00,90.3,90.42,90.27,90.39,172001.0,73.1963,73.2936,73.172,73.2693,172001.0
2016-01-28 15:10:00,90.39,90.53,90.39,90.48,36993.0,73.2693,73.3828,73.2693,73.3423,36993.0
2016-01-28 15:15:00,90.49,90.54,90.43,90.47,76683.0,73.3504,73.3909,73.3017,73.3341,76683.0
2016-01-28 15:20:00,90.44,90.48,90.4,90.4,55272.0,73.3098,73.3423,73.2774,73.2774,55272.0
2016-01-28 15:25:00,90.4,90.42,90.31,90.33,19789.0,73.2774,73.2936,73.2045,73.2207,19789.0
2016-01-28 15:30:00,90.32,90.43,90.29,90.37,17665.0,73.2126,73.3017,73.1882,73.2531,17665.0
2016-01-28 15:35:00,90.38,90.51,90.38,90.41,35842.0,73.2612,73.3666,73.2612,73.2855,35842.0
2016-01-28 15:40:00,90.42,90.49,90.24,90.25,36208.0,73.2936,73.3504,73.1477,73.1558,36208.0
2016-01-28 15:45:00,90.25,90.42,90.21,90.38,44350.0,73.1558,73.2936,73.1234,73.2612,44350.0
2016-01-28 15:50:00,90.37,90.41,90.31,90.31,49972.0,73.2531,73.2855,73.2045,73.2045,49972.0
2016-01-28 15:55:00,90.32,90.4,90.3,90.3,104850.0,73.2126,73.2774,73.1963,73.1963,104850.0
2016-01-29 09:30:00,90.82,91.02,90.82,91.01,28591.0,73.6179,73.78,73.6179,73.7719,28591.0
2016-01-29 09:35:00,91.01,91.18,91.0,91.13,56637.0,73.7719,73.9097,73.7638,73.8691,56637.0
2016-01-29 09:40:00,91.1,91.15,91.0,91.03,40778.0,73.8448,73.8853,73.7638,73.7881,40778.0
2016-01-29 09:45:00,91.05,91.18,90.98,91.15,60979.0,73.8043,73.9097,73.7475,73.8853,60979.0
2016-01-29 09:50:00,91.15,91.39,91.15,91.38,57138.0,73.8853,74.0799,73.8853,74.0718,57138.0
2016-01-29 09:55:00,91.37,91.43,91.33,91.38,31114.0,74.0637,74.1123,74.0313,74.0718,31114.0
2016-01-29 10:00:00,91.39,91.51,91.33,91.51,81787.0,74.0799,74.1772,74.0313,74.1772,81787.0
2016-01-29 10:05:00,91.5,91.55,91.43,91.54,56277.0,74.1691,74.2096,74.1123,74.2015,56277.0
2016-01-29 10:10:00,91.52,91.66,91.51,91.53,38244.0,74.1853,74.2987,74.1772,74.1934,38244.0
2016-01-29 10:15:00,91.5,91.63,91.5,91.56,39286.0,74.1691,74.2744,74.1691,74.2177,39286.0
2016-01-29 10:20:00,91.56,91.62,91.48,91.48,35319.0,74.2177,74.2663,74.1528,74.1528,35319.0
2016-01-29 10:25:00,91.48,91.49,91.32,91.32,52257.0,74.1528,74.1609,74.0231,74.0231,52257.0
2016-01-29 10:30:00,91.32,91.33,91.18,91.18,86346.0,74.0231,74.0313,73.9097,73.9097,86346.0
2016-01-29 10:35:00,91.18,91.26,91.16,91.25,41760.0,73.9097,73.9745,73.8935,73.9664,41760.0
2016-01-29 10:40:00,91.25,91.36,91.25,91.34,117704.0,73.9664,74.0556,73.9664,74.0394,117704.0
2016-01-29 10:45:00,91.34,91.44,91.3,91.4,43156.0,74.0394,74.1204,74.0069,74.088,43156.0
2016-01-29 10:50:00,91.41,91.44,91.27,91.28,41474.0,74.0961,74.1204,73.9826,73.9907,41474.0
2016-01-29 10:55:00,91.29,91.4,91.28,91.34,21296.0,73.9988,74.088,73.9907,74.0394,21296.0
2016-01-29 11:00:00,91.34,91.48,91.34,91.48,23884.0,74.0394,74.1528,74.0394,74.1528,23884.0
2016-01-29 11:05:00,91.48,91.57,91.48,91.55,50370.0,74.1528,74.2258,74.1528,74.2096,50370.0
2016-01-29 11:10:00,91.54,91.57,91.46,91.48,38741.0,74.2015,74.2258,74.1366,74.1528,38741.0
2016-01-29 11:15:00,91.47,91.47,91.32,91.34,21062.0,74.1447,74.1447,74.0231,74.0394,21062.0
2016-01-29 11:20:00,91.3,91.47,91.3,91.45,195520.0,74.0069,74.1447,74.0069,74.1285,195520.0
2016-01-29 11:25:00,91.44,91.47,91.31,91.4,28835.0,74.1204,74.1447,74.015,74.088,28835.0
2016-01-29 11:30:00,91.43,91.48,91.31,91.42,34916.0,74.1123,74.1528,74.015,74.1042,34916.0
2016-01-29 11:35:00,91.4,91.44,91.26,91.27,25990.0,74.088,74.1204,73.9745,73.9826,25990.0
2016-01-29 11:40:00,91.31,91.32,91.2,91.29,54042.0,74.015,74.0231,73.9259,73.9988,54042.0
2016-01-29 11:45:00,91.3,91.4,91.3,91.37,19597.0,74.0069,74.088,74.0069,74.0637,19597.0
2016-01-29 11:50:00,91.38,91.66,91.38,91.64,54704.0,74.0718,74.2987,74.0718,74.2825,54704.0
2016-01-29 11:55:00,91.61,91.64,91.57,91.59,17263.0,74.2582,74.2825,74.2258,74.242,17263.0
2016-01-29 12:00:00,91.62,91.62,91.55,91.59,24280.0,74.2663,74.2663,74.2096,74.242,24280.0
2016-01-29 12:05:00,91.59,91.67,91.58,91.62,23190.0,74.242,74.3069,74.2339,74.2663,23190.0
2016-01-29 12:10:00,91.62,91.72,91.62,91.72,24338.0,74.2663,74.3474,74.2663,74.3474,24338.0
2016-01-29 12:15:00,91.73,91.84,91.73,91.84,22985.0,74.3555,74.4447,74.3555,74.4447,22985.0
2016-01-29 12:20:00,91.85,91.87,91.81,91.86,12297.0,74.4528,74.469,74.4203,74.4609,12297.0
2016-01-29 12:25:00,91.85,91.89,91.85,91.87,18957.0,74.4528,74.4852,74.4528,74.469,18957.0
2016-01-29 12:30:00,91.86,91.9,91.82,91.83,21682.0,74.4609,74.4933,74.4284,74.4365,21682.0
2016-01-29 12:35:00,91.83,91.89,91.82,91.89,24901.0,74.4365,74.4852,74.4284,74.4852,24901.0
2016-01-29 12:40:00,91.89,91.95,91.89,91.92,19853.0,74.4852,74.5338,74.4852,74.5095,19853.0
2016-01-29 12:45:00,91.92,91.97,91.91,91.91,19576.0,74.5095,74.55,74.5014,74.5014,19576.0
2016-01-29 12:50:00,91.9,91.97,91.89,91.95,22147.0,74.4933,74.55,74.4852,74.5338,22147.0
2016-01-29 12:55:00,91.95,91.99,91.93,91.95,21828.0,74.5338,74.5662,74.5176,74.5338,21828.0
2016-01-29 13:00:00,91.96,91.99,91.87,91.88,152338.0,74.5419,74.5662,74.469,74.4771,152338.0
2016-01-29 13:05:00,91.89,91.92,91.85,91.87,28136.0,74.4852,74.5095,74.4528,74.469,28136.0
2016-01-29 13:10:00,91.88,91.97,91.88,91.93,11982.0,74.4771,74.55,74.4771,74.5176,11982.0
2016-01-29 13:15:00,91.95,92.0,91.91,91.99,36349.0,74.5338,74.5744,74.5014,74.5662,36349.0
2016-01-29 13:20:00,91.99,92.03,91.97,92.02,27819.0,74.5662,74.5987,74.55,74.5906,27819.0
2016-01-29 13:25:00,92.02,92.03,91.96,91.97,15860.0,74.5906,74.5987,74.5419,74.55,15860.0
2016-01-29 13:30:00,91.98,92.01,91.94,91.96,27172.0,74.5581,74.5825,74.5257,74.5419,27172.0
2016-01-29 13:35:00,91.98,92.01,91.95,91.99,68949.0,74.5581,74.5825,74.5338,74.5662,68949.0
2016-01-29 13:40:00,92.0,92.14,91.99,92.12,98512.0,74.5744,74.6878,74.5662,74.6716,98512.0
2016-01-29 13:45:00,92.13,92.14,92.08,92.14,67821.0,74.6797,74.6878,74.6392,74.6878,67821.0
2016-01-29 13:50:00,92.14,92.14,92.0,92.03,91415.0,74.6878,74.6878,74.5744,74.5987,91415.0
2016-01-29 13:55:00,92.05,92.08,92.03,92.06,12484.0,74.6149,74.6392,74.5987,74.623,12484.0
2016-01-29 14:00:00,92.05,92.05,91.95,91.97,22054.0,74.6149,74.6149,74.5338,74.55,22054.0
2016-01-29 14:05:00,91.99,92.0,91.96,91.96,51123.0,74.5662,74.5744,74.5419,74.5419,51123.0
2016-01-29 14:10:00,91.95,91.97,91.88,91.94,75061.0,74.5338,74.55,74.4771,74.5257,75061.0
2016-01-29 14:15:00,91.96,92.05,91.96,92.03,42898.0,74.5419,74.6149,74.5419,74.5987,42898.0
2016-01-29 14:20:00,92.04,92.09,92.03,92.04,54865.0,74.6068,74.6473,74.5987,74.6068,54865.0
2016-01-29 14:25:00,92.06,92.16,92.06,92.15,21592.0,74.623,74.704,74.623,74.6959,21592.0
2016-01-29 14:30:00,92.14,92.16,92.11,92.15,23724.0,74.6878,74.704,74.6635,74.6959,23724.0
2016-01-29 14:35:00,92.16,92.18,92.14,92.17,76212.0,74.704,74.7203,74.6878,74.7122,76212.0
2016-01-29 14:40:00,92.17,92.23,92.17,92.19,19588.0,74.7122,74.7608,74.7122,74.7284,19588.0
2016-01-29 14:45:00,92.19,92.23,92.17,92.2,38449.0,74.7284,74.7608,74.7122,74.7365,38449.0
2016-01-29 14:50:00,92.21,92.22,92.12,92.14,20551.0,74.7446,74.7527,74.6716,74.6878,20551.0
2016-01-29 14:55:00,92.12,92.13,92.05,92.13,26562.0,74.6716,74.6797,74.6149,74.6797,26562.0
2016-01-29 15:00:00,92.13,92.17,92.09,92.17,51104.0,74.6797,74.7122,74.6473,74.7122,51104.0
2016-01-29 15:05:00,92.18,92.22,92.14,92.21,55172.0,74.7203,74.7527,74.6878,74.7446,55172.0
2016-01-29 15:10:00,92.22,92.25,92.19,92.23,52678.0,74.7527,74.777,74.7284,74.7608,52678.0
2016-01-29 15:15:00,92.25,92.25,92.17,92.24,41970.0,74.777,74.777,74.7122,74.7689,41970.0
2016-01-29 15:20:00,92.25,92.29,92.23,92.29,28285.0,74.777,74.8094,74.7608,74.8094,28285.0
2016-01-29 15:25:00,92.29,92.41,92.28,92.4,35898.0,74.8094,74.9067,74.8013,74.8986,35898.0
2016-01-29 15:30:00,92.4,92.42,92.32,92.37,49150.0,74.8986,74.9148,74.8337,74.8743,49150.0
2016-01-29 15:35:00,92.37,92.49,92.36,92.38,46958.0,74.8743,74.9715,74.8662,74.8824,46958.0
2016-01-29 15:40:00,92.38,92.46,92.37,92.43,37348.0,74.8824,74.9472,74.8743,74.9229,37348.0
2016-01-29 15:45:00,92.45,92.62,92.42,92.59,167445.0,74.9391,75.0769,74.9148,75.0526,167445.0
2016-01-29 15:50:00,92.6,92.67,92.59,92.64,73181.0,75.0607,75.1174,75.0526,75.0931,73181.0
2016-01-29 15:55:00,92.65,92.75,92.47,92.73,874798.0,75.1012,75.1823,74.9553,75.1661,874798.0
2016-02-01 09:30:00,92.1,92.12,91.93,91.95,30709.0,74.6554,74.6716,74.5176,74.5338,30709.0
2016-02-01 09:35:00,91.94,92.07,91.83,92.01,21050.0,74.5257,74.6311,74.4365,74.5825,21050.0
2016-02-01 09:40:00,92.03,92.11,91.86,91.92,29503.0,74.5987,74.6635,74.4609,74.5095,29503.0
2016-02-01 09:45:00,91.93,91.98,91.77,91.8,152083.0,74.5176,74.5581,74.3879,74.4122,152083.0
2016-02-01 09:50:00,91.79,91.86,91.76,91.84,53524.0,74.4041,74.4609,74.3798,74.4447,53524.0
2016-02-01 09:55:00,91.82,91.94,91.73,91.83,38588.0,74.4284,74.5257,74.3555,74.4365,38588.0
2016-02-01 10:00:00,91.82,91.86,91.6,91.68,29000.0,74.4284,74.4609,74.2501,74.315,29000.0
2016-02-01 10:05:00,91.65,91.82,91.63,91.82,19921.0,74.2906,74.4284,74.2744,74.4284,19921.0
2016-02-01 10:10:00,91.82,92.04,91.75,91.99,47158.0,74.4284,74.6068,74.3717,74.5662,47158.0
2016-02-01 10:15:00,91.97,92.11,91.93,91.93,48162.0,74.55,74.6635,74.5176,74.5176,48162.0
2016-02-01 10:20:00,91.94,92.1,91.92,91.92,23076.0,74.5257,74.6554,74.5095,74.5095,23076.0
2016-02-01 10:25:00,91.94,92.05,91.85,91.92,22380.0,74.5257,74.6149,74.4528,74.5095,22380.0
2016-02-01 10:30:00,91.92,91.98,91.84,91.86,22452.0,74.5095,74.5581,74.4447,74.4609,22452.0
2016-02-01 10:35:00,91.9,92.01,91.9,91.92,17852.0,74.4933,74.5825,74.4933,74.5095,17852.0
2016-02-01 10:40:00,91.93,92.08,91.9,92.08,29763.0,74.5176,74.6392,74.4933,74.6392,29763.0
2016-02-01 10:45:00,92.1,92.13,92.04,92.07,18491.0,74.6554,74.6797,74.6068,74.6311,18491.0
2016-02-01 10:50:00,92.07,92.09,91.98,92.03,23181.0,74.6311,74.6473,74.5581,74.5987,23181.0
2016-02-01 10:55:00,92.03,92.22,92.01,92.14,39819.0,74.5987,74.7527,74.5825,74.6878,39819.0
2016-02-01 11:00:00,92.16,92.16,92.04,92.04,31688.0,74.704,74.704,74.6068,74.6068,31688.0
2016-02-01 11:05:00,92.04,92.13,92.02,92.03,9219.0,74.6068,74.6797,74.5906,74.5987,9219.0
2016-02-01 11:10:00,92.02,92.19,91.99,92.16,33718.0,74.5906,74.7284,74.5662,74.704,33718.0
2016-02-01 11:15:00,92.18,92.22,92.1,92.13,65666.0,74.7203,74.7527,74.6554,74.6797,65666.0
2016-02-01 11:20:00,92.12,92.12,91.98,92.01,27577.0,74.6716,74.6716,74.5581,74.5825,27577.0
2016-02-01 11:25:00,92.03,92.17,92.02,92.16,32810.0,74.5987,74.7122,74.5906,74.704,32810.0
2016-02-01 11:30:00,92.18,92.2,92.12,92.2,28758.0,74.7203,74.7365,74.6716,74.7365,28758.0
2016-02-01 11:35:00,92.23,92.34,92.23,92.32,71825.0,74.7608,74.85,74.7608,74.8337,71825.0
2016-02-01 11:40:00,92.32,92.32,92.22,92.26,22755.0,74.8337,74.8337,74.7527,74.7851,22755.0
2016-02-01 11:45:00,92.26,92.31,92.23,92.23,58425.0,74.7851,74.8256,74.7608,74.7608,58425.0
2016-02-01 11:50:00,92.22,92.25,92.18,92.25,117096.0,74.7527,74.777,74.7203,74.777,117096.0
2016-02-01 11:55:00,92.24,92.26,92.16,92.23,39888.0,74.7689,74.7851,74.704,74.7608,39888.0
2016-02-01 12:00:00,92.19,92.25,92.15,92.16,16373.0,74.7284,74.777,74.6959,74.704,16373.0
2016-02-01 12:05:00,92.15,92.15,92.0,92.08,13752.0,74.6959,74.6959,74.5744,74.6392,13752.0
2016-02-01 12:10:00,92.08,92.18,92.06,92.16,12671.0,74.6392,74.7203,74.623,74.704,12671.0
2016-02-01 12:15:00,92.17,92.17,92.08,92.12,15853.0,74.7122,74.7122,74.6392,74.6716,15853.0
2016-02-01 12:20:00,92.11,92.11,91.97,91.97,29556.0,74.6635,74.6635,74.55,74.55,29556.0
2016-02-01 12:25:00,91.99,92.0,91.94,91.98,13438.0,74.5662,74.5744,74.5257,74.5581,13438.0
2016-02-01 12:30:00,91.98,92.04,91.98,92.0,11581.0,74.5581,74.6068,74.5581,74.5744,11581.0
2016-02-01 12:35:00,91.97,91.98,91.91,91.96,10005.0,74.55,74.5581,74.5014,74.5419,10005.0
2016-02-01 12:40:00,91.98,92.04,91.97,92.0,23043.0,74.5581,74.6068,74.55,74.5744,23043.0
2016-02-01 12:45:00,91.99,92.07,91.92,92.04,34136.0,74.5662,74.6311,74.5095,74.6068,34136.0
2016-02-01 12:50:00,92.04,92.04,91.87,91.88,13781.0,74.6068,74.6068,74.469,74.4771,13781.0
2016-02-01 12:55:00,91.89,91.9,91.86,91.89,3874.0,74.4852,74.4933,74.4609,74.4852,3874.0
2016-02-01 13:00:00,91.92,92.09,91.89,92.06,25015.0,74.5095,74.6473,74.4852,74.623,25015.0
2016-02-01 13:05:00,92.09,92.09,91.94,91.94,8260.0,74.6473,74.6473,74.5257,74.5257,8260.0
2016-02-01 13:10:00,91.93,91.99,91.86,91.94,18718.0,74.5176,74.5662,74.4609,74.5257,18718.0
2016-02-01 13:15:00,91.97,92.0,91.9,91.93,16003.0,74.55,74.5744,74.4933,74.5176,16003.0
2016-02-01 13:20:00,91.94,92.06,91.94,92.03,29303.0,74.5257,74.623,74.5257,74.5987,29303.0
2016-02-01 13:25:00,92.06,92.14,92.05,92.12,17933.0,74.623,74.6878,74.6149,74.6716,17933.0
2016-02-01 13:30:00,92.14,92.15,92.07,92.07,14898.0,74.6878,74.6959,74.6311,74.6311,14898.0
2016-02-01 13:35:00,92.08,92.09,92.04,92.06,21375.0,74.6392,74.6473,74.6068,74.623,21375.0
2016-02-01 13:40:00,92.07,92.13,92.01,92.02,41425.0,74.6311,74.6797,74.5825,74.5906,41425.0
2016-02-01 13:45:00,92.02,92.19,92.0,92.18,16154.0,74.5906,74.7284,74.5744,74.7203,16154.0
2016-02-01 13:50:00,92.17,92.17,92.04,92.05,213156.0,74.7122,74.7122,74.6068,74.6149,213156.0
2016-02-01 13:55:00,92.05,92.2,92.05,92.2,78516.0,74.6149,74.7365,74.6149,74.7365,78516.0
2016-02-01 14:00:00,92.18,92.28,92.18,92.22,37327.0,74.7203,74.8013,74.7203,74.7527,37327.0
2016-02-01 14:05:00,92.23,92.23,92.08,92.08,55002.0,74.7608,74.7608,74.6392,74.6392,55002.0
2016-02-01 14:10:00,92.09,92.14,92.03,92.07,59998.0,74.6473,74.6878,74.5987,74.6311,59998.0
2016-02-01 14:15:00,92.08,92.22,92.06,92.2,59120.0,74.6392,74.7527,74.623,74.7365,59120.0
2016-02-01 14:20:00,92.22,92.26,92.19,92.24,51030.0,74.7527,74.7851,74.7284,74.7689,51030.0
2016-02-01 14:25:00,92.25,92.33,92.22,92.32,30621.0,74.777,74.8418,74.7527,74.8337,30621.0
2016-02-01 14:30:00,92.33,92.38,92.29,92.31,75139.0,74.8418,74.8824,74.8094,74.8256,75139.0
2016-02-01 14:35:00,92.31,92.37,92.29,92.36,136137.0,74.8256,74.8743,74.8094,74.8662,136137.0
2016-02-01 14:40:00,92.36,92.48,92.35,92.47,85286.0,74.8662,74.9634,74.8581,74.9553,85286.0
2016-02-01 14:45:00,92.46,92.46,92.33,92.36,28213.0,74.9472,74.9472,74.8418,74.8662,28213.0
2016-02-01 14:50:00,92.37,92.37,92.33,92.36,23357.0,74.8743,74.8743,74.8418,74.8662,23357.0
2016-02-01 14:55:00,92.35,92.54,92.34,92.52,21478.0,74.8581,75.0121,74.85,74.9959,21478.0
2016-02-01 15:00:00,92.5,92.56,92.46,92.46,52304.0,74.9796,75.0283,74.9472,74.9472,52304.0
2016-02-01 15:05:00,92.47,92.51,92.43,92.46,46567.0,74.9553,74.9878,74.9229,74.9472,46567.0
2016-02-01 15:10:00,92.46,92.51,92.38,92.48,27029.0,74.9472,74.9878,74.8824,74.9634,27029.0
2016-02-01 15:15:00,92.48,92.72,92.46,92.71,96411.0,74.9634,75.158,74.9472,75.1499,96411.0
2016-02-01 15:20:00,92.7,92.83,92.7,92.83,52083.0,75.1418,75.2471,75.1418,75.2471,52083.0
2016-02-01 15:25:00,92.83,92.88,92.78,92.87,25252.0,75.2471,75.2877,75.2066,75.2796,25252.0
2016-02-01 15:30:00,92.86,92.86,92.8,92.82,40514.0,75.2715,75.2715,75.2228,75.239,40514.0
2016-02-01 15:35:00,92.84,92.91,92.71,92.72,139511.0,75.2552,75.312,75.1499,75.158,139511.0
2016-02-01 15:40:00,92.7,92.85,92.7,92.84,47705.0,75.1418,75.2634,75.1418,75.2552,47705.0
2016-02-01 15:45:00,92.84,92.85,92.69,92.69,28805.0,75.2552,75.2634,75.1337,75.1337,28805.0
2016-02-01 15:50:00,92.69,92.73,92.57,92.57,15510.0,75.1337,75.1661,75.0364,75.0364,15510.0
2016-02-01 15:55:00,92.58,92.61,92.43,92.47,38692.0,75.0445,75.0688,74.9229,74.9553,38692.0
2016-02-02 09:30:00,91.36,91.39,91.09,91.15,24536.0,74.0556,74.0799,73.8367,73.8853,24536.0
2016-02-02 09:35:00,91.11,91.18,90.96,90.96,5460.0,73.8529,73.9097,73.7313,73.7313,5460.0
2016-02-02 09:40:00,90.96,91.01,90.88,90.95,6189.0,73.7313,73.7719,73.6665,73.7232,6189.0
2016-02-02 09:45:00,90.99,91.02,90.89,90.9,50975.0,73.7557,73.78,73.6746,73.6827,50975.0
2016-02-02 09:50:00,90.86,90.86,90.77,90.8,37101.0,73.6503,73.6503,73.5773,73.6016,37101.0
2016-02-02 09:55:00,90.79,90.93,90.73,90.88,63159.0,73.5935,73.707,73.5449,73.6665,63159.0
2016-02-02 10:00:00,90.88,90.98,90.85,90.97,28545.0,73.6665,73.7475,73.6422,73.7394,28545.0
2016-02-02 10:05:00,90.94,91.06,90.91,91.01,30613.0,73.7151,73.8124,73.6908,73.7719,30613.0
2016-02-02 10:10:00,91.01,91.02,90.84,90.88,84455.0,73.7719,73.78,73.6341,73.6665,84455.0
2016-02-02 10:15:00,90.86,90.91,90.78,90.79,47291.0,73.6503,73.6908,73.5854,73.5935,47291.0
2016-02-02 10:20:00,90.77,90.81,90.64,90.68,60154.0,73.5773,73.6097,73.4719,73.5044,60154.0
2016-02-02 10:25:00,90.64,90.8,90.6,90.77,53471.0,73.4719,73.6016,73.4395,73.5773,53471.0
2016-02-02 10:30:00,90.75,90.85,90.74,90.76,31069.0,73.5611,73.6422,73.553,73.5692,31069.0
2016-02-02 10:35:00,90.71,90.9,90.67,90.9,52983.0,73.5287,73.6827,73.4963,73.6827,52983.0
2016-02-02 10:40:00,90.89,90.9,90.78,90.9,57930.0,73.6746,73.6827,73.5854,73.6827,57930.0
2016-02-02 10:45:00,90.9,90.9,90.74,90.8,65978.0,73.6827,73.6827,73.553,73.6016,65978.0
2016-02-02 10:50:00,90.79,90.83,90.7,90.74,75568.0,73.5935,73.626,73.5206,73.553,75568.0
2016-02-02 10:55:00,90.75,90.81,90.71,90.73,61197.0,73.5611,73.6097,73.5287,73.5449,61197.0
2016-02-02 11:00:00,90.73,90.8,90.67,90.71,36966.0,73.5449,73.6016,73.4963,73.5287,36966.0
2016-02-02 11:05:00,90.7,90.83,90.7,90.81,17302.0,73.5206,73.626,73.5206,73.6097,17302.0
2016-02-02 11:10:00,90.82,91.04,90.79,91.04,35831.0,73.6179,73.7962,73.5935,73.7962,35831.0
2016-02-02 11:15:00,91.04,91.09,90.97,90.98,34537.0,73.7962,73.8367,73.7394,73.7475,34537.0
2016-02-02 11:20:00,90.98,91.01,90.95,91.0,21930.0,73.7475,73.7719,73.7232,73.7638,21930.0
2016-02-02 11:25:00,91.0,91.06,90.91,90.99,22359.0,73.7638,73.8124,73.6908,73.7557,22359.0
2016-02-02 11:30:00,90.97,91.11,90.96,91.06,27075.0,73.7394,73.8529,73.7313,73.8124,27075.0
2016-02-02 11:35:00,91.08,91.16,91.04,91.14,27691.0,73.8286,73.8935,73.7962,73.8772,27691.0
2016-02-02 11:40:00,91.14,91.15,91.02,91.02,47282.0,73.8772,73.8853,73.78,73.78,47282.0
2016-02-02 11:45:00,91.03,91.03,90.87,90.89,24530.0,73.7881,73.7881,73.6584,73.6746,24530.0
2016-02-02 11:50:00,90.9,90.94,90.87,90.92,8045.0,73.6827,73.7151,73.6584,73.6989,8045.0
2016-02-02 11:55:00,90.91,90.91,90.83,90.83,13988.0,73.6908,73.6908,73.626,73.626,13988.0
2016-02-02 12:00:00,90.83,90.85,90.63,90.63,12644.0,73.626,73.6422,73.4638,73.4638,12644.0
2016-02-02 12:05:00,90.63,90.66,90.59,90.63,8260.0,73.4638,73.4882,73.4314,73.4638,8260.0
2016-02-02 12:10:00,90.61,90.67,90.56,90.59,13000.0,73.4476,73.4963,73.4071,73.4314,13000.0
2016-02-02 12:15:00,90.59,90.64,90.53,90.62,22286.0,73.4314,73.4719,73.3828,73.4557,22286.0
2016-02-02 12:20:00,90.62,90.72,90.6,90.72,5342.0,73.4557,73.5368,73.4395,73.5368,5342.0
2016-02-02 12:25:00,90.71,90.73,90.66,90.73,13214.0,73.5287,73.5449,73.4882,73.5449,13214.0
2016-02-02 12:30:00,90.73,90.73,90.65,90.67,18709.0,73.5449,73.5449,73.4801,73.4963,18709.0
2016-02-02 12:35:00,90.68,90.8,90.67,90.8,11256.0,73.5044,73.6016,73.4963,73.6016,11256.0
2016-02-02 12:40:00,90.8,90.85,90.75,90.83,9684.0,73.6016,73.6422,73.5611,73.626,9684.0
2016-02-02 12:45:00,90.86,90.88,90.8,90.83,11176.0,73.6503,73.6665,73.6016,73.626,11176.0
2016-02-02 12:50:00,90.79,90.8,90.74,90.77,18060.0,73.5935,73.6016,73.553,73.5773,18060.0
2016-02-02 12:55:00,90.75,90.77,90.65,90.75,142806.0,73.5611,73.5773,73.4801,73.5611,142806.0
2016-02-02 13:00:00,90.76,90.76,90.67,90.73,9811.0,73.5692,73.5692,73.4963,73.5449,9811.0
2016-02-02 13:05:00,90.74,90.77,90.62,90.66,45884.0,73.553,73.5773,73.4557,73.4882,45884.0
2016-02-02 13:10:00,90.66,90.75,90.66,90.72,9955.0,73.4882,73.5611,73.4882,73.5368,9955.0
2016-02-02 13:15:00,90.71,90.76,90.66,90.76,8609.0,73.5287,73.5692,73.4882,73.5692,8609.0
2016-02-02 13:20:00,90.73,90.76,90.65,90.74,25850.0,73.5449,73.5692,73.4801,73.553,25850.0
2016-02-02 13:25:00,90.74,90.86,90.73,90.85,18290.0,73.553,73.6503,73.5449,73.6422,18290.0
2016-02-02 13:30:00,90.84,90.84,90.73,90.81,10720.0,73.6341,73.6341,73.5449,73.6097,10720.0
2016-02-02 13:35:00,90.8,90.8,90.65,90.65,13256.0,73.6016,73.6016,73.4801,73.4801,13256.0
2016-02-02 13:40:00,90.66,90.72,90.62,90.69,25256.0,73.4882,73.5368,73.4557,73.5125,25256.0
2016-02-02 13:45:00,90.7,90.7,90.61,90.63,106816.0,73.5206,73.5206,73.4476,73.4638,106816.0
2016-02-02 13:50:00,90.62,90.65,90.53,90.58,139089.0,73.4557,73.4801,73.3828,73.4233,139089.0
2016-02-02 13:55:00,90.58,90.61,90.49,90.5,38472.0,73.4233,73.4476,73.3504,73.3585,38472.0
2016-02-02 14:00:00,90.5,90.6,90.47,90.51,38240.0,73.3585,73.4395,73.3341,73.3666,38240.0
2016-02-02 14:05:00,90.52,90.59,90.51,90.52,14381.0,73.3747,73.4314,73.3666,73.3747,14381.0
2016-02-02 14:10:00,90.51,90.58,90.45,90.58,29642.0,73.3666,73.4233,73.3179,73.4233,29642.0
2016-02-02 14:15:00,90.55,90.66,90.55,90.59,26943.0,73.399,73.4882,73.399,73.4314,26943.0
2016-02-02 14:20:00,90.59,90.6,90.44,90.47,17503.0,73.4314,73.4395,73.3098,73.3341,17503.0
2016-02-02 14:25:00,90.46,90.54,90.42,90.44,24702.0,73.326,73.3909,73.2936,73.3098,24702.0
2016-02-02 14:30:00,90.48,90.51,90.42,90.51,117816.0,73.3423,73.3666,73.2936,73.3666,117816.0
2016-02-02 14:35:00,90.5,90.62,90.45,90.6,52502.0,73.3585,73.4557,73.3179,73.4395,52502.0
2016-02-02 14:40:00,90.61,90.66,90.57,90.64,34123.0,73.4476,73.4882,73.4152,73.4719,34123.0
2016-02-02 14:45:00,90.63,90.7,90.59,90.7,35341.0,73.4638,73.5206,73.4314,73.5206,35341.0
2016-02-02 14:50:00,90.7,90.78,90.59,90.6,86356.0,73.5206,73.5854,73.4314,73.4395,86356.0
2016-02-02 14:55:00,90.59,90.62,90.5,90.5,52349.0,73.4314,73.4557,73.3585,73.3585,52349.0
2016-02-02 15:00:00,90.5,90.53,90.43,90.47,74240.0,73.3585,73.3828,73.3017,73.3341,74240.0
2016-02-02 15:05:00,90.47,90.51,90.34,90.35,81192.0,73.3341,73.3666,73.2288,73.2369,81192.0
2016-02-02 15:10:00,90.33,90.37,90.28,90.35,35961.0,73.2207,73.2531,73.1801,73.2369,35961.0
2016-02-02 15:15:00,90.35,90.51,90.35,90.46,51196.0,73.2369,73.3666,73.2369,73.326,51196.0
2016-02-02 15:20:00,90.44,90.44,90.32,90.43,28472.0,73.3098,73.3098,73.2126,73.3017,28472.0
2016-02-02 15:25:00,90.42,90.54,90.35,90.47,71730.0,73.2936,73.3909,73.2369,73.3341,71730.0
2016-02-02 15:30:00,90.46,90.65,90.46,90.58,117082.0,73.326,73.4801,73.326,73.4233,117082.0
2016-02-02 15:35:00,90.58,90.68,90.49,90.61,98900.0,73.4233,73.5044,73.3504,73.4476,98900.0
2016-02-02 15:40:00,90.63,90.76,90.61,90.65,116124.0,73.4638,73.5692,73.4476,73.4801,116124.0
2016-02-02 15:45:00,90.65,90.67,90.51,90.66,370922.0,73.4801,73.4963,73.3666,73.4882,370922.0
2016-02-02 15:50:00,90.66,90.68,90.58,90.66,96672.0,73.4882,73.5044,73.4233,73.4882,96672.0
2016-02-02 15:55:00,90.65,90.69,90.57,90.61,251193.0,73.4801,73.5125,73.4152,73.4476,251193.0
2016-02-03 09:30:00,91.13,91.2,91.01,91.02,30617.0,73.8691,73.9259,73.7719,73.78,30617.0
2016-02-03 09:35:00,91.01,91.01,90.85,90.91,13164.0,73.7719,73.7719,73.6422,73.6908,13164.0
2016-02-03 09:40:00,90.9,90.9,90.73,90.76,60738.0,73.6827,73.6827,73.5449,73.5692,60738.0
2016-02-03 09:45:00,90.73,90.73,90.59,90.71,43634.0,73.5449,73.5449,73.4314,73.5287,43634.0
2016-02-03 09:50:00,90.72,90.84,90.51,90.56,26699.0,73.5368,73.6341,73.3666,73.4071,26699.0
2016-02-03 09:55:00,90.52,90.66,90.49,90.52,45802.0,73.3747,73.4882,73.3504,73.3747,45802.0
2016-02-03 10:00:00,90.5,90.51,90.12,90.17,46586.0,73.3585,73.3666,73.0504,73.091,46586.0
2016-02-03 10:05:00,90.16,90.28,89.93,89.94,29913.0,73.0829,73.1801,72.8964,72.9045,29913.0
2016-02-03 10:10:00,89.92,89.96,89.64,89.69,42812.0,72.8883,72.9207,72.6614,72.7019,42812.0
2016-02-03 10:15:00,89.68,89.83,89.63,89.79,56639.0,72.6938,72.8154,72.6533,72.7829,56639.0
2016-02-03 10:20:00,89.79,89.8,89.6,89.76,86367.0,72.7829,72.7911,72.6289,72.7586,86367.0
2016-02-03 10:25:00,89.76,89.76,89.46,89.48,98431.0,72.7586,72.7586,72.5154,72.5317,98431.0
2016-02-03 10:30:00,89.47,89.47,89.18,89.27,84373.0,72.5236,72.5236,72.2885,72.3614,84373.0
2016-02-03 10:35:00,89.26,89.4,89.12,89.39,42509.0,72.3533,72.4668,72.2398,72.4587,42509.0
2016-02-03 10:40:00,89.41,89.62,89.41,89.58,22839.0,72.4749,72.6451,72.4749,72.6127,22839.0
2016-02-03 10:45:00,89.55,89.85,89.55,89.7,58838.0,72.5884,72.8316,72.5884,72.71,58838.0
2016-02-03 10:50:00,89.72,89.89,89.7,89.89,42102.0,72.7262,72.864,72.71,72.864,42102.0
2016-02-03 10:55:00,89.89,90.17,89.88,90.12,106181.0,72.864,73.091,72.8559,73.0504,106181.0
2016-02-03 11:00:00,90.12,90.14,89.8,89.8,46136.0,73.0504,73.0667,72.7911,72.7911,46136.0
2016-02-03 11:05:00,89.8,89.86,89.6,89.76,76429.0,72.7911,72.8397,72.6289,72.7586,76429.0
2016-02-03 11:10:00,89.75,89.91,89.6,89.91,12078.0,72.7505,72.8802,72.6289,72.8802,12078.0
2016-02-03 11:15:00,89.92,90.15,89.81,90.11,28149.0,72.8883,73.0748,72.7992,73.0423,28149.0
2016-02-03 11:20:00,90.09,90.31,90.07,90.15,47227.0,73.0261,73.2045,73.0099,73.0748,47227.0
2016-02-03 11:25:00,90.17,90.35,90.09,90.27,36472.0,73.091,73.2369,73.0261,73.172,36472.0
2016-02-03 11:30:00,90.25,90.35,90.07,90.08,62617.0,73.1558,73.2369,73.0099,73.018,62617.0
2016-02-03 11:35:00,90.1,90.35,89.99,90.34,35216.0,73.0342,73.2369,72.9451,73.2288,35216.0
2016-02-03 11:40:00,90.35,90.55,90.35,90.49,34242.0,73.2369,73.399,73.2369,73.3504,34242.0
2016-02-03 11:45:00,90.53,90.57,90.42,90.42,31785.0,73.3828,73.4152,73.2936,73.2936,31785.0
2016-02-03 11:50:00,90.43,90.52,90.13,90.21,91146.0,73.3017,73.3747,73.0585,73.1234,91146.0
2016-02-03 11:55:00,90.22,90.28,90.18,90.26,23255.0,73.1315,73.1801,73.0991,73.1639,23255.0
2016-02-03 12:00:00,90.32,90.46,90.26,90.4,20000.0,73.2126,73.326,73.1639,73.2774,20000.0
2016-02-03 12:05:00,90.39,90.43,90.21,90.32,34836.0,73.2693,73.3017,73.1234,73.2126,34836.0
2016-02-03 12:10:00,90.32,90.32,90.12,90.2,41453.0,73.2126,73.2126,73.0504,73.1153,41453.0
2016-02-03 12:15:00,90.19,90.35,90.18,90.18,27972.0,73.1072,73.2369,73.0991,73.0991,27972.0
2016-02-03 12:20:00,90.16,90.44,90.15,90.36,16929.0,73.0829,73.3098,73.0748,73.245,16929.0
2016-02-03 12:25:00,90.37,90.4,90.23,90.3,35999.0,73.2531,73.2774,73.1396,73.1963,35999.0
2016-02-03 12:30:00,90.29,90.3,90.01,90.05,59783.0,73.1882,73.1963,72.9613,72.9937,59783.0
2016-02-03 12:35:00,90.06,90.18,90.05,90.11,37063.0,73.0018,73.0991,72.9937,73.0423,37063.0
2016-02-03 12:40:00,90.13,90.18,90.01,90.02,42170.0,73.0585,73.0991,72.9613,72.9694,42170.0
2016-02-03 12:45:00,90.03,90.18,90.0,90.17,52357.0,72.9775,73.0991,72.9532,73.091,52357.0
2016-02-03 12:50:00,90.2,90.25,90.08,90.23,29453.0,73.1153,73.1558,73.018,73.1396,29453.0
2016-02-03 12:55:00,90.24,90.41,90.24,90.4,18390.0,73.1477,73.2855,73.1477,73.2774,18390.0
2016-02-03 13:00:00,90.39,90.51,90.32,90.37,47213.0,73.2693,73.3666,73.2126,73.2531,47213.0
2016-02-03 13:05:00,90.36,90.44,90.26,90.27,22426.0,73.245,73.3098,73.1639,73.172,22426.0
2016-02-03 13:10:00,90.27,90.34,90.22,90.26,15120.0,73.172,73.2288,73.1315,73.1639,15120.0
2016-02-03 13:15:00,90.27,90.33,90.21,90.24,47298.0,73.172,73.2207,73.1234,73.1477,47298.0
2016-02-03 13:20:00,90.25,90.27,90.1,90.25,39766.0,73.1558,73.172,73.0342,73.1558,39766.0
2016-02-03 13:25:00,90.24,90.3,90.17,90.21,15376.0,73.1477,73.1963,73.091,73.1234,15376.0
2016-02-03 13:30:00,90.2,90.21,90.05,90.06,51218.0,73.1153,73.1234,72.9937,73.0018,51218.0
2016-02-03 13:35:00,90.06,90.06,89.87,89.87,227239.0,73.0018,73.0018,72.8478,72.8478,227239.0
2016-02-03 13:40:00,89.87,90.05,89.85,90.02,77206.0,72.8478,72.9937,72.8316,72.9694,77206.0
2016-02-03 13:45:00,90.02,90.1,90.0,90.02,44722.0,72.9694,73.0342,72.9532,72.9694,44722.0
2016-02-03 13:50:00,90.05,90.09,89.95,90.01,41845.0,72.9937,73.0261,72.9126,72.9613,41845.0
2016-02-03 13:55:00,89.97,90.04,89.88,89.89,17683.0,72.9289,72.9856,72.8559,72.864,17683.0
2016-02-03 14:00:00,89.91,90.08,89.91,90.05,59757.0,72.8802,73.018,72.8802,72.9937,59757.0
2016-02-03 14:05:00,90.05,90.27,90.02,90.21,73605.0,72.9937,73.172,72.9694,73.1234,73605.0
2016-02-03 14:10:00,90.21,90.44,90.2,90.34,29119.0,73.1234,73.3098,73.1153,73.2288,29119.0
2016-02-03 14:15:00,90.37,90.42,90.26,90.29,38238.0,73.2531,73.2936,73.1639,73.1882,38238.0
2016-02-03 14:20:00,90.29,90.93,90.29,90.93,65024.0,73.1882,73.707,73.1882,73.707,65024.0
2016-02-03 14:25:00,90.93,91.17,90.87,91.05,110933.0,73.707,73.9016,73.6584,73.8043,110933.0
2016-02-03 14:30:00,91.03,91.15,90.99,91.06,62651.0,73.7881,73.8853,73.7557,73.8124,62651.0
2016-02-03 14:35:00,91.09,91.13,90.92,90.97,37114.0,73.8367,73.8691,73.6989,73.7394,37114.0
2016-02-03 14:40:00,91.01,91.24,90.93,91.22,66417.0,73.7719,73.9583,73.707,73.9421,66417.0
2016-02-03 14:45:00,91.22,91.43,91.22,91.4,33840.0,73.9421,74.1123,73.9421,74.088,33840.0
2016-02-03 14:50:00,91.36,91.37,91.11,91.17,121775.0,74.0556,74.0637,73.8529,73.9016,121775.0
2016-02-03 14:55:00,91.21,91.45,91.21,91.4,37765.0,73.934,74.1285,73.934,74.088,37765.0
2016-02-03 15:00:00,91.43,91.46,91.27,91.31,62296.0,74.1123,74.1366,73.9826,74.015,62296.0
2016-02-03 15:05:00,91.33,91.54,91.31,91.54,31834.0,74.0313,74.2015,74.015,74.2015,31834.0
2016-02-03 15:10:00,91.51,91.64,91.48,91.51,66606.0,74.1772,74.2825,74.1528,74.1772,66606.0
2016-02-03 15:15:00,91.51,91.51,91.34,91.41,43169.0,74.1772,74.1772,74.0394,74.0961,43169.0
2016-02-03 15:20:00,91.42,91.46,91.26,91.32,90077.0,74.1042,74.1366,73.9745,74.0231,90077.0
2016-02-03 15:25:00,91.32,91.4,91.14,91.14,83127.0,74.0231,74.088,73.8772,73.8772,83127.0
2016-02-03 15:30:00,91.14,91.26,91.13,91.2,100568.0,73.8772,73.9745,73.8691,73.9259,100568.0
2016-02-03 15:35:00,91.21,91.24,90.97,91.06,108797.0,73.934,73.9583,73.7394,73.8124,108797.0
2016-02-03 15:40:00,91.06,91.35,90.98,91.34,247305.0,73.8124,74.0475,73.7475,74.0394,247305.0
2016-02-03 15:45:00,91.32,91.35,91.23,91.28,100657.0,74.0231,74.0475,73.9502,73.9907,100657.0
2016-02-03 15:50:00,91.31,91.43,91.27,91.39,122509.0,74.015,74.1123,73.9826,74.0799,122509.0
2016-02-03 15:55:00,91.39,91.45,91.26,91.43,287724.0,74.0799,74.1285,73.9745,74.1123,287724.0
2016-02-04 09:30:00,91.24,91.63,91.24,91.55,74246.0,73.9583,74.2744,73.9583,74.2096,74246.0
2016-02-04 09:35:00,91.56,91.67,91.28,91.42,30281.0,74.2177,74.3069,73.9907,74.1042,30281.0
2016-02-04 09:40:00,91.43,91.51,91.21,91.21,7575.0,74.1123,74.1772,73.934,73.934,7575.0
2016-02-04 09:45:00,91.21,91.51,91.14,91.49,91279.0,73.934,74.1772,73.8772,74.1609,91279.0
2016-02-04 09:50:00,91.49,91.75,91.48,91.71,43067.0,74.1609,74.3717,74.1528,74.3393,43067.0
2016-02-04 09:55:00,91.7,91.71,91.52,91.71,25396.0,74.3312,74.3393,74.1853,74.3393,25396.0
2016-02-04 10:00:00,91.71,91.71,91.25,91.31,46747.0,74.3393,74.3393,73.9664,74.015,46747.0
2016-02-04 10:05:00,91.34,91.81,91.34,91.81,32726.0,74.0394,74.4203,74.0394,74.4203,32726.0
2016-02-04 10:10:00,91.78,92.1,91.71,92.1,34478.0,74.396,74.6554,74.3393,74.6554,34478.0
2016-02-04 10:15:00,92.08,92.3,92.06,92.26,18007.0,74.6392,74.8175,74.623,74.7851,18007.0
2016-02-04 10:20:00,92.25,92.25,92.12,92.16,92291.0,74.777,74.777,74.6716,74.704,92291.0
2016-02-04 10:25:00,92.14,92.28,92.12,92.15,46278.0,74.6878,74.8013,74.6716,74.6959,46278.0
2016-02-04 10:30:00,92.17,92.37,92.06,92.35,26745.0,74.7122,74.8743,74.623,74.8581,26745.0
2016-02-04 10:35:00,92.38,92.43,92.34,92.36,25998.0,74.8824,74.9229,74.85,74.8662,25998.0
2016-02-04 10:40:00,92.37,92.37,92.27,92.28,16845.0,74.8743,74.8743,74.7932,74.8013,16845.0
2016-02-04 10:45:00,92.29,92.34,92.22,92.3,61064.0,74.8094,74.85,74.7527,74.8175,61064.0
2016-02-04 10:50:00,92.34,92.4,92.32,92.4,38490.0,74.85,74.8986,74.8337,74.8986,38490.0
2016-02-04 10:55:00,92.4,92.46,92.3,92.45,96325.0,74.8986,74.9472,74.8175,74.9391,96325.0
2016-02-04 11:00:00,92.45,92.46,92.14,92.14,42901.0,74.9391,74.9472,74.6878,74.6878,42901.0
2016-02-04 11:05:00,92.13,92.15,92.04,92.04,28599.0,74.6797,74.6959,74.6068,74.6068,28599.0
2016-02-04 11:10:00,92.04,92.09,91.9,91.91,47480.0,74.6068,74.6473,74.4933,74.5014,47480.0
2016-02-04 11:15:00,91.91,91.96,91.65,91.66,27740.0,74.5014,74.5419,74.2906,74.2987,27740.0
2016-02-04 11:20:00,91.66,91.86,91.66,91.83,20729.0,74.2987,74.4609,74.2987,74.4365,20729.0
2016-02-04 11:25:00,91.81,91.9,91.78,91.78,14550.0,74.4203,74.4933,74.396,74.396,14550.0
2016-02-04 11:30:00,91.77,91.77,91.59,91.67,22837.0,74.3879,74.3879,74.242,74.3069,22837.0
2016-02-04 11:35:00,91.73,91.79,91.65,91.68,4953.0,74.3555,74.4041,74.2906,74.315,4953.0
2016-02-04 11:40:00,91.72,91.77,91.51,91.55,22152.0,74.3474,74.3879,74.1772,74.2096,22152.0
2016-02-04 11:45:00,91.58,91.58,91.3,91.5,79157.0,74.2339,74.2339,74.0069,74.1691,79157.0
2016-02-04 11:50:00,91.52,91.66,91.48,91.61,49519.0,74.1853,74.2987,74.1528,74.2582,49519.0
2016-02-04 11:55:00,91.61,91.71,91.49,91.53,19786.0,74.2582,74.3393,74.1609,74.1934,19786.0
2016-02-04 12:00:00,91.55,91.75,91.48,91.73,38158.0,74.2096,74.3717,74.1528,74.3555,38158.0
2016-02-04 12:05:00,91.73,91.97,91.67,91.92,34809.0,74.3555,74.55,74.3069,74.5095,34809.0
2016-02-04 12:10:00,91.94,92.03,91.82,91.82,15627.0,74.5257,74.5987,74.4284,74.4284,15627.0
2016-02-04 12:15:00,91.88,91.99,91.85,91.92,18389.0,74.4771,74.5662,74.4528,74.5095,18389.0
2016-02-04 12:20:00,91.94,91.97,91.79,91.8,11530.0,74.5257,74.55,74.4041,74.4122,11530.0
2016-02-04 12:25:00,91.83,91.83,91.66,91.76,12557.0,74.4365,74.4365,74.2987,74.3798,12557.0
2016-02-04 12:30:00,91.76,91.79,91.64,91.71,15630.0,74.3798,74.4041,74.2825,74.3393,15630.0
2016-02-04 12:35:00,91.72,91.95,91.72,91.93,25344.0,74.3474,74.5338,74.3474,74.5176,25344.0
2016-02-04 12:40:00,91.93,92.07,91.83,91.91,24270.0,74.5176,74.6311,74.4365,74.5014,24270.0
2016-02-04 12:45:00,91.95,91.95,91.79,91.89,14435.0,74.5338,74.5338,74.4041,74.4852,14435.0
2016-02-04 12:50:00,91.93,91.97,91.8,91.86,17630.0,74.5176,74.55,74.4122,74.4609,17630.0
2016-02-04 12:55:00,91.87,91.9,91.78,91.78,11078.0,74.469,74.4933,74.396,74.396,11078.0
2016-02-04 13:00:00,91.8,91.95,91.77,91.89,31108.0,74.4122,74.5338,74.3879,74.4852,31108.0
2016-02-04 13:05:00,91.91,91.98,91.88,91.98,15077.0,74.5014,74.5581,74.4771,74.5581,15077.0
2016-02-04 13:10:00,91.97,92.08,91.93,91.93,16117.0,74.55,74.6392,74.5176,74.5176,16117.0
2016-02-04 13:15:00,91.95,92.02,91.9,91.9,10656.0,74.5338,74.5906,74.4933,74.4933,10656.0
2016-02-04 13:20:00,91.9,91.99,91.83,91.84,28851.0,74.4933,74.5662,74.4365,74.4447,28851.0
2016-02-04 13:25:00,91.85,91.94,91.84,91.89,8148.0,74.4528,74.5257,74.4447,74.4852,8148.0
2016-02-04 13:30:00,91.88,91.99,91.88,91.96,11068.0,74.4771,74.5662,74.4771,74.5419,11068.0
2016-02-04 13:35:00,91.97,92.08,91.87,91.91,12098.0,74.55,74.6392,74.469,74.5014,12098.0
2016-02-04 13:40:00,91.93,91.93,91.75,91.77,64123.0,74.5176,74.5176,74.3717,74.3879,64123.0
2016-02-04 13:45:00,91.78,91.78,91.57,91.57,11763.0,74.396,74.396,74.2258,74.2258,11763.0
2016-02-04 13:50:00,91.6,91.67,91.57,91.65,16326.0,74.2501,74.3069,74.2258,74.2906,16326.0
2016-02-04 13:55:00,91.63,91.7,91.57,91.65,8319.0,74.2744,74.3312,74.2258,74.2906,8319.0
2016-02-04 14:00:00,91.64,91.64,91.49,91.49,48783.0,74.2825,74.2825,74.1609,74.1609,48783.0
2016-02-04 14:05:00,91.5,91.53,91.42,91.48,10601.0,74.1691,74.1934,74.1042,74.1528,10601.0
2016-02-04 14:10:00,91.48,91.62,91.43,91.61,11208.0,74.1528,74.2663,74.1123,74.2582,11208.0
2016-02-04 14:15:00,91.61,91.73,91.59,91.67,15581.0,74.2582,74.3555,74.242,74.3069,15581.0
2016-02-04 14:20:00,91.69,91.69,91.57,91.6,19732.0,74.3231,74.3231,74.2258,74.2501,19732.0
2016-02-04 14:25:00,91.61,91.68,91.47,91.51,57899.0,74.2582,74.315,74.1447,74.1772,57899.0
2016-02-04 14:30:00,91.47,91.58,91.45,91.52,43967.0,74.1447,74.2339,74.1285,74.1853,43967.0
2016-02-04 14:35:00,91.55,91.63,91.37,91.41,32059.0,74.2096,74.2744,74.0637,74.0961,32059.0
2016-02-04 14:40:00,91.4,91.53,91.4,91.47,19954.0,74.088,74.1934,74.088,74.1447,19954.0
2016-02-04 14:45:00,91.45,91.56,91.43,91.55,25829.0,74.1285,74.2177,74.1123,74.2096,25829.0
2016-02-04 14:50:00,91.53,91.55,91.39,91.4,25180.0,74.1934,74.2096,74.0799,74.088,25180.0
2016-02-04 14:55:00,91.42,91.69,91.42,91.69,27291.0,74.1042,74.3231,74.1042,74.3231,27291.0
2016-02-04 15:00:00,91.65,91.71,91.58,91.59,28789.0,74.2906,74.3393,74.2339,74.242,28789.0
2016-02-04 15:05:00,91.58,91.62,91.48,91.57,54004.0,74.2339,74.2663,74.1528,74.2258,54004.0
2016-02-04 15:10:00,91.58,91.75,91.52,91.74,42601.0,74.2339,74.3717,74.1853,74.3636,42601.0
2016-02-04 15:15:00,91.76,91.83,91.6,91.6,53830.0,74.3798,74.4365,74.2501,74.2501,53830.0
2016-02-04 15:20:00,91.59,91.75,91.59,91.71,24423.0,74.242,74.3717,74.242,74.3393,24423.0
2016-02-04 15:25:00,91.72,91.72,91.6,91.62,33542.0,74.3474,74.3474,74.2501,74.2663,33542.0
2016-02-04 15:30:00,91.61,91.69,91.51,91.57,25680.0,74.2582,74.3231,74.1772,74.2258,25680.0
2016-02-04 15:35:00,91.56,91.72,91.55,91.71,26203.0,74.2177,74.3474,74.2096,74.3393,26203.0
2016-02-04 15:40:00,91.72,91.85,91.65,91.82,21095.0,74.3474,74.4528,74.2906,74.4284,21095.0
2016-02-04 15:45:00,91.82,91.84,91.74,91.77,41348.0,74.4284,74.4447,74.3636,74.3879,41348.0
2016-02-04 15:50:00,91.79,91.81,91.73,91.8,58078.0,74.4041,74.4203,74.3555,74.4122,58078.0
2016-02-04 15:55:00,91.83,91.88,91.8,91.84,39251.0,74.4365,74.4771,74.4122,74.4447,39251.0
2016-02-05 09:30:00,91.62,91.68,91.35,91.47,32865.0,74.2663,74.315,74.0475,74.1447,32865.0
2016-02-05 09:35:00,91.37,91.53,91.26,91.52,69962.0,74.0637,74.1934,73.9745,74.1853,69962.0
2016-02-05 09:40:00,91.52,91.53,91.33,91.42,49030.0,74.1853,74.1934,74.0313,74.1042,49030.0
2016-02-05 09:45:00,91.42,91.43,91.14,91.23,42137.0,74.1042,74.1123,73.8772,73.9502,42137.0
2016-02-05 09:50:00,91.27,91.46,91.19,91.37,21823.0,73.9826,74.1366,73.9178,74.0637,21823.0
2016-02-05 09:55:00,91.38,91.59,91.38,91.46,16253.0,74.0718,74.242,74.0718,74.1366,16253.0
2016-02-05 10:00:00,91.46,91.7,91.46,91.7,19191.0,74.1366,74.3312,74.1366,74.3312,19191.0
2016-02-05 10:05:00,91.67,91.71,91.55,91.55,15015.0,74.3069,74.3393,74.2096,74.2096,15015.0
2016-02-05 10:10:00,91.47,91.68,91.46,91.59,52417.0,74.1447,74.315,74.1366,74.242,52417.0
2016-02-05 10:15:00,91.53,91.63,91.48,91.56,18819.0,74.1934,74.2744,74.1528,74.2177,18819.0
2016-02-05 10:20:00,91.52,91.66,91.28,91.29,20787.0,74.1853,74.2987,73.9907,73.9988,20787.0
2016-02-05 10:25:00,91.28,91.34,91.01,91.08,62740.0,73.9907,74.0394,73.7719,73.8286,62740.0
2016-02-05 10:30:00,91.08,91.17,91.02,91.16,11960.0,73.8286,73.9016,73.78,73.8935,11960.0
2016-02-05 10:35:00,91.17,91.35,91.17,91.24,31326.0,73.9016,74.0475,73.9016,73.9583,31326.0
2016-02-05 10:40:00,91.26,91.46,91.21,91.37,50135.0,73.9745,74.1366,73.934,74.0637,50135.0
2016-02-05 10:45:00,91.36,91.37,91.2,91.22,30820.0,74.0556,74.0637,73.9259,73.9421,30820.0
2016-02-05 10:50:00,91.2,91.24,91.07,91.14,65789.0,73.9259,73.9583,73.8205,73.8772,65789.0
2016-02-05 10:55:00,91.11,91.25,90.96,91.0,10282.0,73.8529,73.9664,73.7313,73.7638,10282.0
2016-02-05 11:00:00,91.01,91.09,90.9,90.92,38876.0,73.7719,73.8367,73.6827,73.6989,38876.0
2016-02-05 11:05:00,90.93,90.95,90.83,90.9,25167.0,73.707,73.7232,73.626,73.6827,25167.0
2016-02-05 11:10:00,90.9,91.02,90.82,91.02,44049.0,73.6827,73.78,73.6179,73.78,44049.0
2016-02-05 11:15:00,90.99,91.05,90.83,90.86,23422.0,73.7557,73.8043,73.626,73.6503,23422.0
2016-02-05 11:20:00,90.85,90.95,90.76,90.78,26363.0,73.6422,73.7232,73.5692,73.5854,26363.0
2016-02-05 11:25:00,90.77,90.87,90.66,90.85,23448.0,73.5773,73.6584,73.4882,73.6422,23448.0
2016-02-05 11:30:00,90.86,90.95,90.8,90.88,38662.0,73.6503,73.7232,73.6016,73.6665,38662.0
2016-02-05 11:35:00,90.89,90.92,90.75,90.85,22685.0,73.6746,73.6989,73.5611,73.6422,22685.0
2016-02-05 11:40:00,90.84,90.97,90.73,90.78,44957.0,73.6341,73.7394,73.5449,73.5854,44957.0
2016-02-05 11:45:00,90.79,90.89,90.73,90.89,193932.0,73.5935,73.6746,73.5449,73.6746,193932.0
2016-02-05 11:50:00,90.9,91.02,90.9,91.02,107568.0,73.6827,73.78,73.6827,73.78,107568.0
2016-02-05 11:55:00,91.01,91.01,90.84,91.0,48541.0,73.7719,73.7719,73.6341,73.7638,48541.0
2016-02-05 12:00:00,91.04,91.08,90.97,91.0,31200.0,73.7962,73.8286,73.7394,73.7638,31200.0
2016-02-05 12:05:00,90.99,91.08,90.84,90.92,57579.0,73.7557,73.8286,73.6341,73.6989,57579.0
2016-02-05 12:10:00,90.92,90.94,90.78,90.86,23644.0,73.6989,73.7151,73.5854,73.6503,23644.0
2016-02-05 12:15:00,90.87,91.0,90.81,90.94,39306.0,73.6584,73.7638,73.6097,73.7151,39306.0
2016-02-05 12:20:00,90.96,91.06,90.93,91.04,21914.0,73.7313,73.8124,73.707,73.7962,21914.0
2016-02-05 12:25:00,91.05,91.11,90.96,91.03,29860.0,73.8043,73.8529,73.7313,73.7881,29860.0
2016-02-05 12:30:00,91.02,91.07,91.01,91.04,10025.0,73.78,73.8205,73.7719,73.7962,10025.0
2016-02-05 12:35:00,91.04,91.17,91.01,91.11,28434.0,73.7962,73.9016,73.7719,73.8529,28434.0
2016-02-05 12:40:00,91.11,91.11,90.98,91.02,15757.0,73.8529,73.8529,73.7475,73.78,15757.0
2016-02-05 12:45:00,91.02,91.08,91.02,91.04,9749.0,73.78,73.8286,73.78,73.7962,9749.0
2016-02-05 12:50:00,91.04,91.06,90.9,90.9,99004.0,73.7962,73.8124,73.6827,73.6827,99004.0
2016-02-05 12:55:00,90.91,90.93,90.77,90.86,60376.0,73.6908,73.707,73.5773,73.6503,60376.0
2016-02-05 13:00:00,90.86,90.94,90.85,90.91,28994.0,73.6503,73.7151,73.6422,73.6908,28994.0
2016-02-05 13:05:00,90.91,91.0,90.86,90.97,28644.0,73.6908,73.7638,73.6503,73.7394,28644.0
2016-02-05 13:10:00,90.97,90.98,90.86,90.87,14509.0,73.7394,73.7475,73.6503,73.6584,14509.0
2016-02-05 13:15:00,90.85,90.96,90.83,90.92,70281.0,73.6422,73.7313,73.626,73.6989,70281.0
2016-02-05 13:20:00,90.91,91.02,90.88,91.02,22900.0,73.6908,73.78,73.6665,73.78,22900.0
2016-02-05 13:25:00,91.01,91.06,90.98,91.01,27626.0,73.7719,73.8124,73.7475,73.7719,27626.0
2016-02-05 13:30:00,91.01,91.01,90.91,90.96,33966.0,73.7719,73.7719,73.6908,73.7313,33966.0
2016-02-05 13:35:00,90.96,90.96,90.81,90.81,30375.0,73.7313,73.7313,73.6097,73.6097,30375.0
2016-02-05 13:40:00,90.81,90.84,90.73,90.75,193493.0,73.6097,73.6341,73.5449,73.5611,193493.0
2016-02-05 13:45:00,90.78,90.81,90.58,90.62,249756.0,73.5854,73.6097,73.4233,73.4557,249756.0
2016-02-05 13:50:00,90.61,90.7,90.57,90.7,34644.0,73.4476,73.5206,73.4152,73.5206,34644.0
2016-02-05 13:55:00,90.69,90.78,90.68,90.74,55217.0,73.5125,73.5854,73.5044,73.553,55217.0
2016-02-05 14:00:00,90.74,90.81,90.66,90.76,55832.0,73.553,73.6097,73.4882,73.5692,55832.0
2016-02-05 14:05:00,90.75,90.78,90.64,90.73,28188.0,73.5611,73.5854,73.4719,73.5449,28188.0
2016-02-05 14:10:00,90.71,90.72,90.54,90.55,57601.0,73.5287,73.5368,73.3909,73.399,57601.0
2016-02-05 14:15:00,90.53,90.57,90.45,90.55,17368.0,73.3828,73.4152,73.3179,73.399,17368.0
2016-02-05 14:20:00,90.55,90.64,90.47,90.62,15433.0,73.399,73.4719,73.3341,73.4557,15433.0
2016-02-05 14:25:00,90.61,90.62,90.49,90.5,23787.0,73.4476,73.4557,73.3504,73.3585,23787.0
2016-02-05 14:30:00,90.5,90.64,90.49,90.6,51796.0,73.3585,73.4719,73.3504,73.4395,51796.0
2016-02-05 14:35:00,90.59,90.67,90.56,90.63,20849.0,73.4314,73.4963,73.4071,73.4638,20849.0
2016-02-05 14:40:00,90.63,90.63,90.5,90.5,42411.0,73.4638,73.4638,73.3585,73.3585,42411.0
2016-02-05 14:45:00,90.51,90.64,90.46,90.64,30511.0,73.3666,73.4719,73.326,73.4719,30511.0
2016-02-05 14:50:00,90.63,90.63,90.5,90.51,41879.0,73.4638,73.4638,73.3585,73.3666,41879.0
2016-02-05 14:55:00,90.51,90.57,90.46,90.51,21257.0,73.3666,73.4152,73.326,73.3666,21257.0
2016-02-05 15:00:00,90.49,90.49,90.29,90.32,36475.0,73.3504,73.3504,73.1882,73.2126,36475.0
2016-02-05 15:05:00,90.34,90.41,90.34,90.4,26501.0,73.2288,73.2855,73.2288,73.2774,26501.0
2016-02-05 15:10:00,90.41,90.44,90.39,90.41,39738.0,73.2855,73.3098,73.2693,73.2855,39738.0
2016-02-05 15:15:00,90.41,90.64,90.36,90.61,103386.0,73.2855,73.4719,73.245,73.4476,103386.0
2016-02-05 15:20:00,90.61,90.65,90.57,90.62,50151.0,73.4476,73.4801,73.4152,73.4557,50151.0
2016-02-05 15:25:00,90.6,90.61,90.51,90.58,23605.0,73.4395,73.4476,73.3666,73.4233,23605.0
2016-02-05 15:30:00,90.58,90.58,90.48,90.56,45916.0,73.4233,73.4233,73.3423,73.4071,45916.0
2016-02-05 15:35:00,90.56,90.6,90.42,90.42,33454.0,73.4071,73.4395,73.2936,73.2936,33454.0
2016-02-05 15:40:00,90.42,90.53,90.35,90.51,28444.0,73.2936,73.3828,73.2369,73.3666,28444.0
2016-02-05 15:45:00,90.5,90.57,90.46,90.49,28165.0,73.3585,73.4152,73.326,73.3504,28165.0
2016-02-05 15:50:00,90.48,90.51,90.38,90.4,49291.0,73.3423,73.3666,73.2612,73.2774,49291.0
2016-02-05 15:55:00,90.41,90.63,90.41,90.63,75304.0,73.2855,73.4638,73.2855,73.4638,75304.0
2016-02-08 09:30:00,89.68,89.68,89.46,89.48,54070.0,72.6938,72.6938,72.5154,72.5317,54070.0
2016-02-08 09:35:00,89.4,89.4,89.16,89.18,61627.0,72.4668,72.4668,72.2723,72.2885,61627.0
2016-02-08 09:40:00,89.21,89.53,89.21,89.48,37964.0,72.3128,72.5722,72.3128,72.5317,37964.0
2016-02-08 09:45:00,89.49,89.56,89.21,89.3,17240.0,72.5398,72.5965,72.3128,72.3858,17240.0
2016-02-08 09:50:00,89.27,89.27,88.85,88.97,43953.0,72.3614,72.3614,72.021,72.1183,43953.0
2016-02-08 09:55:00,88.88,89.08,88.87,88.96,21138.0,72.0453,72.2074,72.0372,72.1102,21138.0
2016-02-08 10:00:00,88.91,89.11,88.91,89.08,48136.0,72.0696,72.2317,72.0696,72.2074,48136.0
2016-02-08 10:05:00,89.13,89.15,88.8,88.84,16370.0,72.248,72.2642,71.9805,72.0129,16370.0
2016-02-08 10:10:00,88.84,88.89,88.77,88.88,12124.0,72.0129,72.0534,71.9561,72.0453,12124.0
2016-02-08 10:15:00,88.9,88.92,88.68,88.77,24372.0,72.0615,72.0777,71.8832,71.9561,24372.0
2016-02-08 10:20:00,88.72,88.9,88.69,88.88,22717.0,71.9156,72.0615,71.8913,72.0453,22717.0
2016-02-08 10:25:00,88.91,88.97,88.74,88.88,19432.0,72.0696,72.1183,71.9318,72.0453,19432.0
2016-02-08 10:30:00,88.81,89.18,88.81,89.14,32076.0,71.9886,72.2885,71.9886,72.2561,32076.0
2016-02-08 10:35:00,89.11,89.12,88.98,89.11,30612.0,72.2317,72.2398,72.1264,72.2317,30612.0
2016-02-08 10:40:00,89.12,89.12,88.86,89.01,42759.0,72.2398,72.2398,72.0291,72.1507,42759.0
2016-02-08 10:45:00,89.07,89.14,88.94,89.01,28023.0,72.1993,72.2561,72.0939,72.1507,28023.0
2016-02-08 10:50:00,89.01,89.09,88.93,89.02,43511.0,72.1507,72.2155,72.0858,72.1588,43511.0
2016-02-08 10:55:00,89.01,89.02,88.86,88.88,25643.0,72.1507,72.1588,72.0291,72.0453,25643.0
2016-02-08 11:00:00,88.88,88.98,88.74,88.8,36527.0,72.0453,72.1264,71.9318,71.9805,36527.0
2016-02-08 11:05:00,88.78,88.87,88.67,88.69,303799.0,71.9642,72.0372,71.8751,71.8913,303799.0
2016-02-08 11:10:00,88.7,88.74,88.52,88.6,41256.0,71.8994,71.9318,71.7535,71.8183,41256.0
2016-02-08 11:15:00,88.59,88.81,88.55,88.78,404889.0,71.8102,71.9886,71.7778,71.9642,404889.0
2016-02-08 11:20:00,88.75,88.88,88.73,88.83,47801.0,71.9399,72.0453,71.9237,72.0048,47801.0
2016-02-08 11:25:00,88.81,88.88,88.75,88.88,51474.0,71.9886,72.0453,71.9399,72.0453,51474.0
2016-02-08 11:30:00,88.85,88.91,88.76,88.85,17161.0,72.021,72.0696,71.948,72.021,17161.0
2016-02-08 11:35:00,88.85,88.88,88.76,88.79,10769.0,72.021,72.0453,71.948,71.9724,10769.0
2016-02-08 11:40:00,88.76,88.9,88.7,88.73,38772.0,71.948,72.0615,71.8994,71.9237,38772.0
2016-02-08 11:45:00,88.7,88.71,88.59,88.67,30202.0,71.8994,71.9075,71.8102,71.8751,30202.0
2016-02-08 11:50:00,88.63,88.76,88.62,88.67,24647.0,71.8427,71.948,71.8346,71.8751,24647.0
2016-02-08 11:55:00,88.68,88.89,88.67,88.89,33381.0,71.8832,72.0534,71.8751,72.0534,33381.0
2016-02-08 12:00:00,88.89,88.99,88.89,88.92,21375.0,72.0534,72.1345,72.0534,72.0777,21375.0
2016-02-08 12:05:00,88.9,88.98,88.89,88.95,13565.0,72.0615,72.1264,72.0534,72.102,13565.0
2016-02-08 12:10:00,88.95,88.96,88.87,88.95,318899.0,72.102,72.1102,72.0372,72.102,318899.0
2016-02-08 12:15:00,88.95,89.04,88.87,88.95,239978.0,72.102,72.175,72.0372,72.102,239978.0
2016-02-08 12:20:00,88.97,89.09,88.95,89.09,21862.0,72.1183,72.2155,72.102,72.2155,21862.0
2016-02-08 12:25:00,89.08,89.1,89.01,89.02,16934.0,72.2074,72.2236,72.1507,72.1588,16934.0
2016-02-08 12:30:00,89.03,89.12,89.01,89.01,43238.0,72.1669,72.2398,72.1507,72.1507,43238.0
2016-02-08 12:35:00,89.01,89.06,88.91,88.93,17827.0,72.1507,72.1912,72.0696,72.0858,17827.0
2016-02-08 12:40:00,88.97,89.04,88.97,89.02,9106.0,72.1183,72.175,72.1183,72.1588,9106.0
2016-02-08 12:45:00,89.02,89.05,88.95,89.02,15881.0,72.1588,72.1831,72.102,72.1588,15881.0
2016-02-08 12:50:00,89.02,89.08,88.99,88.99,21701.0,72.1588,72.2074,72.1345,72.1345,21701.0
2016-02-08 12:55:00,88.98,88.98,88.87,88.92,211476.0,72.1264,72.1264,72.0372,72.0777,211476.0
2016-02-08 13:00:00,88.92,88.94,88.81,88.85,45574.0,72.0777,72.0939,71.9886,72.021,45574.0
2016-02-08 13:05:00,88.81,88.86,88.79,88.83,50583.0,71.9886,72.0291,71.9724,72.0048,50583.0
2016-02-08 13:10:00,88.84,88.87,88.79,88.79,11506.0,72.0129,72.0372,71.9724,71.9724,11506.0
2016-02-08 13:15:00,88.79,88.82,88.74,88.76,21316.0,71.9724,71.9967,71.9318,71.948,21316.0
2016-02-08 13:20:00,88.74,88.78,88.66,88.66,34405.0,71.9318,71.9642,71.867,71.867,34405.0
2016-02-08 13:25:00,88.68,88.73,88.61,88.72,26977.0,71.8832,71.9237,71.8264,71.9156,26977.0
2016-02-08 13:30:00,88.72,88.82,88.7,88.8,45404.0,71.9156,71.9967,71.8994,71.9805,45404.0
2016-02-08 13:35:00,88.8,88.8,88.72,88.72,217145.0,71.9805,71.9805,71.9156,71.9156,217145.0
2016-02-08 13:40:00,88.71,88.71,88.56,88.56,20088.0,71.9075,71.9075,71.7859,71.7859,20088.0
2016-02-08 13:45:00,88.54,88.58,88.43,88.47,29384.0,71.7697,71.8021,71.6805,71.713,29384.0
2016-02-08 13:50:00,88.47,88.52,88.38,88.43,30381.0,71.713,71.7535,71.64,71.6805,30381.0
2016-02-08 13:55:00,88.44,88.46,88.37,88.37,62564.0,71.6886,71.7049,71.6319,71.6319,62564.0
2016-02-08 14:00:00,88.4,88.56,88.4,88.56,71077.0,71.6562,71.7859,71.6562,71.7859,71077.0
2016-02-08 14:05:00,88.54,88.56,88.49,88.53,26672.0,71.7697,71.7859,71.7292,71.7616,26672.0
2016-02-08 14:10:00,88.52,88.54,88.39,88.41,51530.0,71.7535,71.7697,71.6481,71.6643,51530.0
2016-02-08 14:15:00,88.41,88.49,88.36,88.41,53511.0,71.6643,71.7292,71.6238,71.6643,53511.0
2016-02-08 14:20:00,88.4,88.54,88.4,88.5,22360.0,71.6562,71.7697,71.6562,71.7373,22360.0
2016-02-08 14:25:00,88.49,88.6,88.46,88.48,24912.0,71.7292,71.8183,71.7049,71.7211,24912.0
2016-02-08 14:30:00,88.48,88.49,88.3,88.39,83026.0,71.7211,71.7292,71.5752,71.6481,83026.0
2016-02-08 14:35:00,88.38,88.47,88.38,88.45,65587.0,71.64,71.713,71.64,71.6968,65587.0
2016-02-08 14:40:00,88.45,88.61,88.43,88.59,32438.0,71.6968,71.8264,71.6805,71.8102,32438.0
2016-02-08 14:45:00,88.6,88.7,88.6,88.63,21557.0,71.8183,71.8994,71.8183,71.8427,21557.0
2016-02-08 14:50:00,88.6,88.64,88.55,88.63,40521.0,71.8183,71.8508,71.7778,71.8427,40521.0
2016-02-08 14:55:00,88.64,88.66,88.57,88.62,26906.0,71.8508,71.867,71.794,71.8346,26906.0
2016-02-08 15:00:00,88.62,88.7,88.59,88.67,39041.0,71.8346,71.8994,71.8102,71.8751,39041.0
2016-02-08 15:05:00,88.68,88.74,88.62,88.67,62035.0,71.8832,71.9318,71.8346,71.8751,62035.0
2016-02-08 15:10:00,88.66,88.94,88.65,88.93,80557.0,71.867,72.0939,71.8589,72.0858,80557.0
2016-02-08 15:15:00,88.93,89.08,88.87,89.01,79009.0,72.0858,72.2074,72.0372,72.1507,79009.0
2016-02-08 15:20:00,89.01,89.09,88.94,89.01,81938.0,72.1507,72.2155,72.0939,72.1507,81938.0
2016-02-08 15:25:00,89.02,89.08,88.93,89.0,52745.0,72.1588,72.2074,72.0858,72.1426,52745.0
2016-02-08 15:30:00,88.99,89.29,88.99,89.28,135390.0,72.1345,72.3776,72.1345,72.3695,135390.0
2016-02-08 15:35:00,89.25,89.26,89.1,89.17,258961.0,72.3452,72.3533,72.2236,72.2804,258961.0
2016-02-08 15:40:00,89.18,89.42,89.18,89.41,87621.0,72.2885,72.483,72.2885,72.4749,87621.0
2016-02-08 15:45:00,89.43,89.71,89.41,89.53,118747.0,72.4911,72.7181,72.4749,72.5722,118747.0
2016-02-08 15:50:00,89.49,89.53,89.32,89.34,57618.0,72.5398,72.5722,72.402,72.4182,57618.0
2016-02-08 15:55:00,89.34,89.42,89.26,89.4,99982.0,72.4182,72.483,72.3533,72.4668,99982.0
2016-02-09 09:30:00,88.54,88.6,88.3,88.56,190817.0,71.7697,71.8183,71.5752,71.7859,190817.0
2016-02-09 09:35:00,88.58,88.84,88.51,88.8,189708.0,71.8021,72.0129,71.7454,71.9805,189708.0
2016-02-09 09:40:00,88.79,88.9,88.56,88.89,38863.0,71.9724,72.0615,71.7859,72.0534,38863.0
2016-02-09 09:45:00,88.91,89.23,88.87,89.2,22719.0,72.0696,72.329,72.0372,72.3047,22719.0
2016-02-09 09:50:00,89.23,89.25,89.07,89.19,66013.0,72.329,72.3452,72.1993,72.2966,66013.0
2016-02-09 09:55:00,89.19,89.19,88.98,89.0,51380.0,72.2966,72.2966,72.1264,72.1426,51380.0
2016-02-09 10:00:00,89.02,89.32,88.98,89.28,44301.0,72.1588,72.402,72.1264,72.3695,44301.0
2016-02-09 10:05:00,89.34,89.49,89.13,89.38,67090.0,72.4182,72.5398,72.248,72.4506,67090.0
2016-02-09 10:10:00,89.38,89.38,89.24,89.3,48163.0,72.4506,72.4506,72.3371,72.3858,48163.0
2016-02-09 10:15:00,89.29,89.29,89.02,89.07,24641.0,72.3776,72.3776,72.1588,72.1993,24641.0
2016-02-09 10:20:00,89.09,89.2,89.0,89.18,66338.0,72.2155,72.3047,72.1426,72.2885,66338.0
2016-02-09 10:25:00,89.18,89.18,89.0,89.07,55154.0,72.2885,72.2885,72.1426,72.1993,55154.0
2016-02-09 10:30:00,89.05,89.08,88.88,88.93,20857.0,72.1831,72.2074,72.0453,72.0858,20857.0
2016-02-09 10:35:00,88.92,88.96,88.84,88.92,44156.0,72.0777,72.1102,72.0129,72.0777,44156.0
2016-02-09 10:40:00,88.93,88.94,88.7,88.71,32032.0,72.0858,72.0939,71.8994,71.9075,32032.0
2016-02-09 10:45:00,88.7,88.85,88.68,88.78,30090.0,71.8994,72.021,71.8832,71.9642,30090.0
2016-02-09 10:50:00,88.79,88.8,88.55,88.57,47491.0,71.9724,71.9805,71.7778,71.794,47491.0
2016-02-09 10:55:00,88.57,88.6,88.51,88.54,135180.0,71.794,71.8183,71.7454,71.7697,135180.0
2016-02-09 11:00:00,88.53,88.75,88.51,88.66,148051.0,71.7616,71.9399,71.7454,71.867,148051.0
2016-02-09 11:05:00,88.66,88.79,88.64,88.78,60467.0,71.867,71.9724,71.8508,71.9642,60467.0
2016-02-09 11:10:00,88.83,89.1,88.79,88.98,50625.0,72.0048,72.2236,71.9724,72.1264,50625.0
2016-02-09 11:15:00,89.01,89.08,88.8,88.85,70512.0,72.1507,72.2074,71.9805,72.021,70512.0
2016-02-09 11:20:00,88.86,89.19,88.86,89.18,100761.0,72.0291,72.2966,72.0291,72.2885,100761.0
2016-02-09 11:25:00,89.17,89.23,89.06,89.16,52140.0,72.2804,72.329,72.1912,72.2723,52140.0
2016-02-09 11:30:00,89.11,89.19,88.97,89.03,23981.0,72.2317,72.2966,72.1183,72.1669,23981.0
2016-02-09 11:35:00,88.99,88.99,88.81,88.85,27183.0,72.1345,72.1345,71.9886,72.021,27183.0
2016-02-09 11:40:00,88.86,89.11,88.85,89.07,41313.0,72.0291,72.2317,72.021,72.1993,41313.0
2016-02-09 11:45:00,89.06,89.09,88.91,88.92,14549.0,72.1912,72.2155,72.0696,72.0777,14549.0
2016-02-09 11:50:00,88.88,88.95,88.72,88.72,24388.0,72.0453,72.102,71.9156,71.9156,24388.0
2016-02-09 11:55:00,88.71,88.78,88.7,88.72,28363.0,71.9075,71.9642,71.8994,71.9156,28363.0
2016-02-09 12:00:00,88.73,88.81,88.66,88.79,26330.0,71.9237,71.9886,71.867,71.9724,26330.0
2016-02-09 12:05:00,88.77,88.94,88.73,88.91,30480.0,71.9561,72.0939,71.9237,72.0696,30480.0
2016-02-09 12:10:00,88.91,88.91,88.72,88.72,16229.0,72.0696,72.0696,71.9156,71.9156,16229.0
2016-02-09 12:15:00,88.72,88.75,88.62,88.65,24593.0,71.9156,71.9399,71.8346,71.8589,24593.0
2016-02-09 12:20:00,88.65,88.68,88.6,88.64,17651.0,71.8589,71.8832,71.8183,71.8508,17651.0
2016-02-09 12:25:00,88.69,88.85,88.62,88.73,25614.0,71.8913,72.021,71.8346,71.9237,25614.0
2016-02-09 12:30:00,88.72,88.81,88.68,88.74,21452.0,71.9156,71.9886,71.8832,71.9318,21452.0
2016-02-09 12:35:00,88.77,88.87,88.74,88.76,15747.0,71.9561,72.0372,71.9318,71.948,15747.0
2016-02-09 12:40:00,88.81,88.82,88.66,88.79,42982.0,71.9886,71.9967,71.867,71.9724,42982.0
2016-02-09 12:45:00,88.79,88.79,88.61,88.61,10827.0,71.9724,71.9724,71.8264,71.8264,10827.0
2016-02-09 12:50:00,88.61,88.75,88.59,88.72,21683.0,71.8264,71.9399,71.8102,71.9156,21683.0
2016-02-09 12:55:00,88.69,88.7,88.65,88.67,10876.0,71.8913,71.8994,71.8589,71.8751,10876.0
2016-02-09 13:00:00,88.68,88.73,88.58,88.59,17726.0,71.8832,71.9237,71.8021,71.8102,17726.0
2016-02-09 13:05:00,88.59,88.61,88.5,88.5,9313.0,71.8102,71.8264,71.7373,71.7373,9313.0
2016-02-09 13:10:00,88.51,88.51,88.35,88.35,20106.0,71.7454,71.7454,71.6157,71.6157,20106.0
2016-02-09 13:15:00,88.37,88.4,88.32,88.4,11752.0,71.6319,71.6562,71.5914,71.6562,11752.0
2016-02-09 13:20:00,88.38,88.55,88.33,88.48,272999.0,71.64,71.7778,71.5995,71.7211,272999.0
2016-02-09 13:25:00,88.49,88.53,88.47,88.49,99474.0,71.7292,71.7616,71.713,71.7292,99474.0
2016-02-09 13:30:00,88.52,88.71,88.52,88.64,29041.0,71.7535,71.9075,71.7535,71.8508,29041.0
2016-02-09 13:35:00,88.63,88.64,88.39,88.43,11048.0,71.8427,71.8508,71.6481,71.6805,11048.0
2016-02-09 13:40:00,88.42,88.63,88.41,88.63,41139.0,71.6724,71.8427,71.6643,71.8427,41139.0
2016-02-09 13:45:00,88.61,88.68,88.49,88.52,111895.0,71.8264,71.8832,71.7292,71.7535,111895.0
2016-02-09 13:50:00,88.49,88.62,88.44,88.62,93751.0,71.7292,71.8346,71.6886,71.8346,93751.0
2016-02-09 13:55:00,88.59,88.73,88.58,88.64,38472.0,71.8102,71.9237,71.8021,71.8508,38472.0
2016-02-09 14:00:00,88.65,88.73,88.65,88.71,34140.0,71.8589,71.9237,71.8589,71.9075,34140.0
2016-02-09 14:05:00,88.7,89.06,88.68,89.04,122873.0,71.8994,72.1912,71.8832,72.175,122873.0
2016-02-09 14:10:00,89.08,89.08,88.88,88.9,54239.0,72.2074,72.2074,72.0453,72.0615,54239.0
2016-02-09 14:15:00,88.91,89.01,88.88,88.89,39014.0,72.0696,72.1507,72.0453,72.0534,39014.0
2016-02-09 14:20:00,88.89,88.97,88.78,88.81,71808.0,72.0534,72.1183,71.9642,71.9886,71808.0
2016-02-09 14:25:00,88.81,88.83,88.68,88.74,44046.0,71.9886,72.0048,71.8832,71.9318,44046.0
2016-02-09 14:30:00,88.81,88.97,88.81,88.93,17856.0,71.9886,72.1183,71.9886,72.0858,17856.0
2016-02-09 14:35:00,88.93,89.16,88.93,89.12,13249.0,72.0858,72.2723,72.0858,72.2398,13249.0
2016-02-09 14:40:00,89.13,89.35,89.04,89.32,73260.0,72.248,72.4263,72.175,72.402,73260.0
2016-02-09 14:45:00,89.31,89.31,89.05,89.05,37487.0,72.3939,72.3939,72.1831,72.1831,37487.0
2016-02-09 14:50:00,89.06,89.26,89.06,89.24,16363.0,72.1912,72.3533,72.1912,72.3371,16363.0
2016-02-09 14:55:00,89.24,89.31,89.15,89.26,19967.0,72.3371,72.3939,72.2642,72.3533,19967.0
2016-02-09 15:00:00,89.25,89.45,89.25,89.45,36375.0,72.3452,72.5073,72.3452,72.5073,36375.0
2016-02-09 15:05:00,89.44,89.78,89.4,89.63,93054.0,72.4992,72.7748,72.4668,72.6533,93054.0
2016-02-09 15:10:00,89.62,89.72,89.54,89.62,31809.0,72.6451,72.7262,72.5803,72.6451,31809.0
2016-02-09 15:15:00,89.64,89.67,89.39,89.39,34511.0,72.6614,72.6857,72.4587,72.4587,34511.0
2016-02-09 15:20:00,89.38,89.44,89.27,89.27,22144.0,72.4506,72.4992,72.3614,72.3614,22144.0
2016-02-09 15:25:00,89.23,89.32,89.09,89.18,38699.0,72.329,72.402,72.2155,72.2885,38699.0
2016-02-09 15:30:00,89.18,89.31,89.14,89.21,35927.0,72.2885,72.3939,72.2561,72.3128,35927.0
2016-02-09 15:35:00,89.23,89.43,89.23,89.3,61219.0,72.329,72.4911,72.329,72.3858,61219.0
2016-02-09 15:40:00,89.29,89.33,88.96,89.18,28998.0,72.3776,72.4101,72.1102,72.2885,28998.0
2016-02-09 15:45:00,89.15,89.21,89.08,89.12,30154.0,72.2642,72.3128,72.2074,72.2398,30154.0
2016-02-09 15:50:00,89.11,89.2,89.11,89.17,36916.0,72.2317,72.3047,72.2317,72.2804,36916.0
2016-02-09 15:55:00,89.17,89.19,89.03,89.12,141267.0,72.2804,72.2966,72.1669,72.2398,141267.0
2016-02-10 09:30:00,89.57,89.72,89.45,89.58,45845.0,72.6046,72.7262,72.5073,72.6127,45845.0
2016-02-10 09:35:00,89.55,89.6,89.42,89.48,75060.0,72.5884,72.6289,72.483,72.5317,75060.0
2016-02-10 09:40:00,89.46,89.64,89.3,89.31,88047.0,72.5154,72.6614,72.3858,72.3939,88047.0
2016-02-10 09:45:00,89.31,89.6,89.31,89.6,59655.0,72.3939,72.6289,72.3939,72.6289,59655.0
2016-02-10 09:50:00,89.59,89.69,89.48,89.66,46571.0,72.6208,72.7019,72.5317,72.6776,46571.0
2016-02-10 09:55:00,89.65,89.8,89.64,89.72,50442.0,72.6695,72.7911,72.6614,72.7262,50442.0
2016-02-10 10:00:00,89.74,89.79,89.62,89.72,58040.0,72.7424,72.7829,72.6451,72.7262,58040.0
2016-02-10 10:05:00,89.67,89.74,89.52,89.61,61385.0,72.6857,72.7424,72.5641,72.637,61385.0
2016-02-10 10:10:00,89.62,89.77,89.62,89.73,38507.0,72.6451,72.7667,72.6451,72.7343,38507.0
2016-02-10 10:15:00,89.73,89.92,89.68,89.91,63715.0,72.7343,72.8883,72.6938,72.8802,63715.0
2016-02-10 10:20:00,89.92,89.93,89.82,89.93,14180.0,72.8883,72.8964,72.8073,72.8964,14180.0
2016-02-10 10:25:00,89.94,89.97,89.78,89.79,25142.0,72.9045,72.9289,72.7748,72.7829,25142.0
2016-02-10 10:30:00,89.8,90.33,89.8,90.23,122517.0,72.7911,73.2207,72.7911,73.1396,122517.0
2016-02-10 10:35:00,90.23,90.23,89.99,90.05,51141.0,73.1396,73.1396,72.9451,72.9937,51141.0
2016-02-10 10:40:00,89.95,89.95,89.77,89.82,15989.0,72.9126,72.9126,72.7667,72.8073,15989.0
2016-02-10 10:45:00,89.82,89.95,89.73,89.92,16211.0,72.8073,72.9126,72.7343,72.8883,16211.0
2016-02-10 10:50:00,89.94,89.94,89.62,89.74,89669.0,72.9045,72.9045,72.6451,72.7424,89669.0
2016-02-10 10:55:00,89.74,89.75,89.48,89.58,107068.0,72.7424,72.7505,72.5317,72.6127,107068.0
2016-02-10 11:00:00,89.62,89.7,89.52,89.66,68811.0,72.6451,72.71,72.5641,72.6776,68811.0
2016-02-10 11:05:00,89.66,89.7,89.39,89.49,86403.0,72.6776,72.71,72.4587,72.5398,86403.0
2016-02-10 11:10:00,89.46,89.59,89.42,89.53,35365.0,72.5154,72.6208,72.483,72.5722,35365.0
2016-02-10 11:15:00,89.48,89.62,89.39,89.57,23412.0,72.5317,72.6451,72.4587,72.6046,23412.0
2016-02-10 11:20:00,89.54,89.73,89.52,89.69,47625.0,72.5803,72.7343,72.5641,72.7019,47625.0
2016-02-10 11:25:00,89.67,89.67,89.42,89.43,29237.0,72.6857,72.6857,72.483,72.4911,29237.0
2016-02-10 11:30:00,89.42,89.52,89.35,89.39,20927.0,72.483,72.5641,72.4263,72.4587,20927.0
2016-02-10 11:35:00,89.37,89.39,89.18,89.21,34538.0,72.4425,72.4587,72.2885,72.3128,34538.0
2016-02-10 11:40:00,89.2,89.32,89.15,89.31,8363.0,72.3047,72.402,72.2642,72.3939,8363.0
2016-02-10 11:45:00,89.31,89.5,89.27,89.5,33885.0,72.3939,72.5479,72.3614,72.5479,33885.0
2016-02-10 11:50:00,89.48,89.57,89.42,89.5,12120.0,72.5317,72.6046,72.483,72.5479,12120.0
2016-02-10 11:55:00,89.51,89.66,89.5,89.57,17222.0,72.556,72.6776,72.5479,72.6046,17222.0
2016-02-10 12:00:00,89.61,89.63,89.48,89.48,9087.0,72.637,72.6533,72.5317,72.5317,9087.0
2016-02-10 12:05:00,89.49,89.55,89.37,89.53,17309.0,72.5398,72.5884,72.4425,72.5722,17309.0
2016-02-10 12:10:00,89.54,89.57,89.44,89.44,13329.0,72.5803,72.6046,72.4992,72.4992,13329.0
2016-02-10 12:15:00,89.43,89.52,89.37,89.52,18512.0,72.4911,72.5641,72.4425,72.5641,18512.0
2016-02-10 12:20:00,89.53,89.73,89.52,89.67,24943.0,72.5722,72.7343,72.5641,72.6857,24943.0
2016-02-10 12:25:00,89.67,89.68,89.59,89.65,9203.0,72.6857,72.6938,72.6208,72.6695,9203.0
2016-02-10 12:30:00,89.71,89.73,89.61,89.61,24289.0,72.7181,72.7343,72.637,72.637,24289.0
2016-02-10 12:35:00,89.63,89.89,89.63,89.83,23872.0,72.6533,72.864,72.6533,72.8154,23872.0
2016-02-10 12:40:00,89.86,89.89,89.82,89.83,11869.0,72.8397,72.864,72.8073,72.8154,11869.0
2016-02-10 12:45:00,89.81,89.85,89.75,89.84,16248.0,72.7992,72.8316,72.7505,72.8235,16248.0
2016-02-10 12:50:00,89.86,89.91,89.81,89.86,7194.0,72.8397,72.8802,72.7992,72.8397,7194.0
2016-02-10 12:55:00,89.86,90.01,89.72,89.97,23433.0,72.8397,72.9613,72.7262,72.9289,23433.0
2016-02-10 13:00:00,89.98,90.02,89.86,90.02,8849.0,72.937,72.9694,72.8397,72.9694,8849.0
2016-02-10 13:05:00,90.01,90.01,89.85,89.86,22499.0,72.9613,72.9613,72.8316,72.8397,22499.0
2016-02-10 13:10:00,89.85,89.91,89.75,89.77,140323.0,72.8316,72.8802,72.7505,72.7667,140323.0
2016-02-10 13:15:00,89.78,89.82,89.73,89.81,17325.0,72.7748,72.8073,72.7343,72.7992,17325.0
2016-02-10 13:20:00,89.85,89.89,89.78,89.78,8218.0,72.8316,72.864,72.7748,72.7748,8218.0
2016-02-10 13:25:00,89.78,89.8,89.64,89.68,27044.0,72.7748,72.7911,72.6614,72.6938,27044.0
2016-02-10 13:30:00,89.7,89.71,89.57,89.6,13835.0,72.71,72.7181,72.6046,72.6289,13835.0
2016-02-10 13:35:00,89.6,89.7,89.6,89.65,19980.0,72.6289,72.71,72.6289,72.6695,19980.0
2016-02-10 13:40:00,89.66,89.79,89.64,89.79,31284.0,72.6776,72.7829,72.6614,72.7829,31284.0
2016-02-10 13:45:00,89.79,89.79,89.7,89.72,21488.0,72.7829,72.7829,72.71,72.7262,21488.0
2016-02-10 13:50:00,89.72,89.72,89.58,89.58,20326.0,72.7262,72.7262,72.6127,72.6127,20326.0
2016-02-10 13:55:00,89.58,89.62,89.55,89.6,14883.0,72.6127,72.6451,72.5884,72.6289,14883.0
2016-02-10 14:00:00,89.6,89.69,89.6,89.62,7762.0,72.6289,72.7019,72.6289,72.6451,7762.0
2016-02-10 14:05:00,89.62,89.73,89.62,89.69,7887.0,72.6451,72.7343,72.6451,72.7019,7887.0
2016-02-10 14:10:00,89.73,89.79,89.71,89.76,28483.0,72.7343,72.7829,72.7181,72.7586,28483.0
2016-02-10 14:15:00,89.77,89.78,89.64,89.77,29483.0,72.7667,72.7748,72.6614,72.7667,29483.0
2016-02-10 14:20:00,89.75,89.75,89.63,89.67,7864.0,72.7505,72.7505,72.6533,72.6857,7864.0
2016-02-10 14:25:00,89.65,89.68,89.57,89.68,50470.0,72.6695,72.6938,72.6046,72.6938,50470.0
2016-02-10 14:30:00,89.66,89.8,89.62,89.65,79844.0,72.6776,72.7911,72.6451,72.6695,79844.0
2016-02-10 14:35:00,89.63,89.65,89.54,89.54,19168.0,72.6533,72.6695,72.5803,72.5803,19168.0
2016-02-10 14:40:00,89.51,89.52,89.4,89.47,33273.0,72.556,72.5641,72.4668,72.5236,33273.0
2016-02-10 14:45:00,89.48,89.48,89.4,89.42,64985.0,72.5317,72.5317,72.4668,72.483,64985.0
2016-02-10 14:50:00,89.42,89.48,89.36,89.47,30106.0,72.483,72.5317,72.4344,72.5236,30106.0
2016-02-10 14:55:00,89.45,89.52,89.43,89.44,10466.0,72.5073,72.5641,72.4911,72.4992,10466.0
2016-02-10 15:00:00,89.46,89.69,89.45,89.69,169686.0,72.5154,72.7019,72.5073,72.7019,169686.0
2016-02-10 15:05:00,89.71,89.73,89.57,89.57,54489.0,72.7181,72.7343,72.6046,72.6046,54489.0
2016-02-10 15:10:00,89.58,89.62,89.43,89.44,61767.0,72.6127,72.6451,72.4911,72.4992,61767.0
2016-02-10 15:15:00,89.45,89.48,89.2,89.22,30511.0,72.5073,72.5317,72.3047,72.3209,30511.0
2016-02-10 15:20:00,89.25,89.36,89.23,89.35,29164.0,72.3452,72.4344,72.329,72.4263,29164.0
2016-02-10 15:25:00,89.33,89.4,89.14,89.17,57756.0,72.4101,72.4668,72.2561,72.2804,57756.0
2016-02-10 15:30:00,89.18,89.26,89.12,89.21,35560.0,72.2885,72.3533,72.2398,72.3128,35560.0
2016-02-10 15:35:00,89.18,89.18,88.96,88.97,34762.0,72.2885,72.2885,72.1102,72.1183,34762.0
2016-02-10 15:40:00,88.96,89.05,88.87,89.04,134320.0,72.1102,72.1831,72.0372,72.175,134320.0
2016-02-10 15:45:00,89.05,89.09,88.97,88.98,26285.0,72.1831,72.2155,72.1183,72.1264,26285.0
2016-02-10 15:50:00,88.98,88.99,88.86,88.94,68461.0,72.1264,72.1345,72.0291,72.0939,68461.0
2016-02-10 15:55:00,88.91,88.96,88.88,88.9,40810.0,72.0696,72.1102,72.0453,72.0615,40810.0
2016-02-11 09:30:00,87.42,87.55,87.38,87.52,58613.0,70.8618,70.9672,70.8294,70.9429,58613.0
2016-02-11 09:35:00,87.46,87.62,87.3,87.35,26179.0,70.8943,71.024,70.7646,70.8051,26179.0
2016-02-11 09:40:00,87.33,87.46,87.23,87.46,21771.0,70.7889,70.8943,70.7078,70.8943,21771.0
2016-02-11 09:45:00,87.48,87.71,87.47,87.49,33755.0,70.9105,71.0969,70.9024,70.9186,33755.0
2016-02-11 09:50:00,87.47,87.72,87.46,87.65,17297.0,70.9024,71.105,70.8943,71.0483,17297.0
2016-02-11 09:55:00,87.63,88.01,87.59,87.84,40890.0,71.0321,71.3401,70.9996,71.2023,40890.0
2016-02-11 10:00:00,87.85,87.93,87.72,87.81,14964.0,71.2104,71.2752,71.105,71.178,14964.0
2016-02-11 10:05:00,87.83,88.02,87.77,87.82,19513.0,71.1942,71.3482,71.1456,71.1861,19513.0
2016-02-11 10:10:00,87.83,87.87,87.68,87.81,6277.0,71.1942,71.2266,71.0726,71.178,6277.0
2016-02-11 10:15:00,87.75,87.76,87.61,87.7,25177.0,71.1293,71.1374,71.0159,71.0888,25177.0
2016-02-11 10:20:00,87.66,87.76,87.55,87.74,35627.0,71.0564,71.1374,70.9672,71.1212,35627.0
2016-02-11 10:25:00,87.77,87.77,87.48,87.49,17612.0,71.1456,71.1456,70.9105,70.9186,17612.0
2016-02-11 10:30:00,87.5,87.62,87.46,87.6,24763.0,70.9267,71.024,70.8943,71.0078,24763.0
2016-02-11 10:35:00,87.63,87.64,87.37,87.41,27564.0,71.0321,71.0402,70.8213,70.8537,27564.0
2016-02-11 10:40:00,87.43,87.43,87.32,87.41,25725.0,70.87,70.87,70.7808,70.8537,25725.0
2016-02-11 10:45:00,87.37,87.57,87.34,87.48,19561.0,70.8213,70.9834,70.797,70.9105,19561.0
2016-02-11 10:50:00,87.44,87.46,87.25,87.31,33399.0,70.8781,70.8943,70.724,70.7727,33399.0
2016-02-11 10:55:00,87.29,87.41,87.23,87.3,17539.0,70.7565,70.8537,70.7078,70.7646,17539.0
2016-02-11 11:00:00,87.29,87.43,87.27,87.32,24722.0,70.7565,70.87,70.7403,70.7808,24722.0
2016-02-11 11:05:00,87.31,87.36,87.18,87.29,62580.0,70.7727,70.8132,70.6673,70.7565,62580.0
2016-02-11 11:10:00,87.27,87.35,87.11,87.15,360686.0,70.7403,70.8051,70.6106,70.643,360686.0
2016-02-11 11:15:00,87.14,87.28,87.07,87.28,163540.0,70.6349,70.7484,70.5781,70.7484,163540.0
2016-02-11 11:20:00,87.29,87.38,87.08,87.2,88899.0,70.7565,70.8294,70.5862,70.6835,88899.0
2016-02-11 11:25:00,87.19,87.22,86.99,87.03,21520.0,70.6754,70.6997,70.5133,70.5457,21520.0
2016-02-11 11:30:00,87.02,87.06,86.86,86.86,18247.0,70.5376,70.57,70.4079,70.4079,18247.0
2016-02-11 11:35:00,86.89,87.08,86.89,87.08,31133.0,70.4322,70.5862,70.4322,70.5862,31133.0
2016-02-11 11:40:00,87.08,87.13,86.98,87.06,29787.0,70.5862,70.6268,70.5052,70.57,29787.0
2016-02-11 11:45:00,87.09,87.09,86.9,86.92,13078.0,70.5943,70.5943,70.4403,70.4565,13078.0
2016-02-11 11:50:00,86.92,87.16,86.92,87.09,22760.0,70.4565,70.6511,70.4565,70.5943,22760.0
2016-02-11 11:55:00,87.09,87.2,87.08,87.12,6358.0,70.5943,70.6835,70.5862,70.6187,6358.0
2016-02-11 12:00:00,87.11,87.19,87.03,87.19,11935.0,70.6106,70.6754,70.5457,70.6754,11935.0
2016-02-11 12:05:00,87.17,87.3,87.15,87.16,17338.0,70.6592,70.7646,70.643,70.6511,17338.0
2016-02-11 12:10:00,87.15,87.26,87.09,87.14,20120.0,70.643,70.7321,70.5943,70.6349,20120.0
2016-02-11 12:15:00,87.12,87.15,86.95,86.99,20970.0,70.6187,70.643,70.4809,70.5133,20970.0
2016-02-11 12:20:00,86.99,87.06,86.96,87.06,29490.0,70.5133,70.57,70.489,70.57,29490.0
2016-02-11 12:25:00,87.04,87.16,86.99,87.04,11647.0,70.5538,70.6511,70.5133,70.5538,11647.0
2016-02-11 12:30:00,87.02,87.03,86.87,86.92,17089.0,70.5376,70.5457,70.416,70.4565,17089.0
2016-02-11 12:35:00,86.91,86.98,86.91,86.95,9833.0,70.4484,70.5052,70.4484,70.4809,9833.0
2016-02-11 12:40:00,86.87,86.98,86.87,86.98,14510.0,70.416,70.5052,70.416,70.5052,14510.0
2016-02-11 12:45:00,86.95,87.04,86.94,87.02,28398.0,70.4809,70.5538,70.4728,70.5376,28398.0
2016-02-11 12:50:00,87.03,87.16,87.02,87.1,8101.0,70.5457,70.6511,70.5376,70.6025,8101.0
2016-02-11 12:55:00,87.11,87.24,87.06,87.19,71245.0,70.6106,70.7159,70.57,70.6754,71245.0
2016-02-11 13:00:00,87.17,87.36,87.15,87.16,47889.0,70.6592,70.8132,70.643,70.6511,47889.0
2016-02-11 13:05:00,87.16,87.27,87.08,87.23,29016.0,70.6511,70.7403,70.5862,70.7078,29016.0
2016-02-11 13:10:00,87.21,87.27,87.17,87.23,22030.0,70.6916,70.7403,70.6592,70.7078,22030.0
2016-02-11 13:15:00,87.23,87.29,87.13,87.26,32418.0,70.7078,70.7565,70.6268,70.7321,32418.0
2016-02-11 13:20:00,87.26,87.36,87.21,87.22,23852.0,70.7321,70.8132,70.6916,70.6997,23852.0
2016-02-11 13:25:00,87.21,87.28,87.17,87.18,11474.0,70.6916,70.7484,70.6592,70.6673,11474.0
2016-02-11 13:30:00,87.15,87.31,87.12,87.22,20305.0,70.643,70.7727,70.6187,70.6997,20305.0
2016-02-11 13:35:00,87.23,87.26,86.95,86.96,40577.0,70.7078,70.7321,70.4809,70.489,40577.0
2016-02-11 13:40:00,86.93,87.01,86.92,87.01,10120.0,70.4647,70.5295,70.4565,70.5295,10120.0
2016-02-11 13:45:00,86.98,87.04,86.97,87.0,29264.0,70.5052,70.5538,70.4971,70.5214,29264.0
2016-02-11 13:50:00,86.99,87.03,86.98,86.98,12004.0,70.5133,70.5457,70.5052,70.5052,12004.0
2016-02-11 13:55:00,87.02,87.03,86.92,87.01,22959.0,70.5376,70.5457,70.4565,70.5295,22959.0
2016-02-11 14:00:00,86.98,87.0,86.9,86.96,29579.0,70.5052,70.5214,70.4403,70.489,29579.0
2016-02-11 14:05:00,86.95,87.02,86.87,87.0,54313.0,70.4809,70.5376,70.416,70.5214,54313.0
2016-02-11 14:10:00,87.01,87.05,86.96,87.0,65611.0,70.5295,70.5619,70.489,70.5214,65611.0
2016-02-11 14:15:00,87.01,87.05,86.78,86.78,35639.0,70.5295,70.5619,70.3431,70.3431,35639.0
2016-02-11 14:20:00,86.78,86.9,86.78,86.79,59578.0,70.3431,70.4403,70.3431,70.3512,59578.0
2016-02-11 14:25:00,86.79,86.84,86.66,86.69,32015.0,70.3512,70.3917,70.2458,70.2701,32015.0
2016-02-11 14:30:00,86.67,86.77,86.63,86.71,56018.0,70.2539,70.335,70.2215,70.2863,56018.0
2016-02-11 14:35:00,86.71,87.19,86.56,87.19,80111.0,70.2863,70.6754,70.1647,70.6754,80111.0
2016-02-11 14:40:00,87.2,87.48,86.96,87.21,75211.0,70.6835,70.9105,70.489,70.6916,75211.0
2016-02-11 14:45:00,87.23,87.65,87.18,87.58,49931.0,70.7078,71.0483,70.6673,70.9915,49931.0
2016-02-11 14:50:00,87.56,87.87,87.53,87.83,38489.0,70.9753,71.2266,70.951,71.1942,38489.0
2016-02-11 14:55:00,87.83,87.86,87.48,87.6,98769.0,71.1942,71.2185,70.9105,71.0078,98769.0
2016-02-11 15:00:00,87.61,87.62,87.29,87.37,141511.0,71.0159,71.024,70.7565,70.8213,141511.0
2016-02-11 15:05:00,87.37,87.38,87.13,87.33,104033.0,70.8213,70.8294,70.6268,70.7889,104033.0
2016-02-11 15:10:00,87.34,87.61,87.33,87.48,47170.0,70.797,71.0159,70.7889,70.9105,47170.0
2016-02-11 15:15:00,87.48,87.48,87.26,87.34,64874.0,70.9105,70.9105,70.7321,70.797,64874.0
2016-02-11 15:20:00,87.33,87.48,87.26,87.29,40310.0,70.7889,70.9105,70.7321,70.7565,40310.0
2016-02-11 15:25:00,87.32,87.53,87.3,87.52,80664.0,70.7808,70.951,70.7646,70.9429,80664.0
2016-02-11 15:30:00,87.48,87.58,87.36,87.57,63421.0,70.9105,70.9915,70.8132,70.9834,63421.0
2016-02-11 15:35:00,87.58,87.82,87.57,87.79,43699.0,70.9915,71.1861,70.9834,71.1618,43699.0
2016-02-11 15:40:00,87.83,87.91,87.75,87.87,43250.0,71.1942,71.259,71.1293,71.2266,43250.0
2016-02-11 15:45:00,87.86,87.86,87.68,87.73,20302.0,71.2185,71.2185,71.0726,71.1131,20302.0
2016-02-11 15:50:00,87.75,87.81,87.58,87.61,43944.0,71.1293,71.178,70.9915,71.0159,43944.0
2016-02-11 15:55:00,87.62,87.66,87.4,87.42,76936.0,71.024,71.0564,70.8456,70.8618,76936.0
2016-02-12 09:30:00,88.33,88.51,88.27,88.36,54334.0,71.5995,71.7454,71.5508,71.6238,54334.0
2016-02-12 09:35:00,88.35,88.49,88.27,88.36,33998.0,71.6157,71.7292,71.5508,71.6238,33998.0
2016-02-12 09:40:00,88.36,88.45,88.2,88.21,19458.0,71.6238,71.6968,71.4941,71.5022,19458.0
2016-02-12 09:45:00,88.24,88.29,88.15,88.19,32436.0,71.5265,71.5671,71.4536,71.486,32436.0
2016-02-12 09:50:00,88.22,88.3,88.15,88.26,20225.0,71.5103,71.5752,71.4536,71.5427,20225.0
2016-02-12 09:55:00,88.27,88.28,88.15,88.22,18083.0,71.5508,71.559,71.4536,71.5103,18083.0
2016-02-12 10:00:00,88.21,88.21,88.07,88.21,17189.0,71.5022,71.5022,71.3887,71.5022,17189.0
2016-02-12 10:05:00,88.22,88.27,88.1,88.21,62385.0,71.5103,71.5508,71.413,71.5022,62385.0
2016-02-12 10:10:00,88.22,88.34,88.2,88.21,58880.0,71.5103,71.6076,71.4941,71.5022,58880.0
2016-02-12 10:15:00,88.25,88.44,88.19,88.44,23702.0,71.5346,71.6886,71.486,71.6886,23702.0
2016-02-12 10:20:00,88.47,88.5,88.39,88.4,17734.0,71.713,71.7373,71.6481,71.6562,17734.0
2016-02-12 10:25:00,88.42,88.51,88.42,88.43,10830.0,71.6724,71.7454,71.6724,71.6805,10830.0
2016-02-12 10:30:00,88.46,88.58,88.44,88.54,27364.0,71.7049,71.8021,71.6886,71.7697,27364.0
2016-02-12 10:35:00,88.57,88.57,88.43,88.53,32011.0,71.794,71.794,71.6805,71.7616,32011.0
2016-02-12 10:40:00,88.52,88.55,88.45,88.45,12119.0,71.7535,71.7778,71.6968,71.6968,12119.0
2016-02-12 10:45:00,88.44,88.48,88.41,88.47,10654.0,71.6886,71.7211,71.6643,71.713,10654.0
2016-02-12 10:50:00,88.46,88.55,88.46,88.47,12240.0,71.7049,71.7778,71.7049,71.713,12240.0
2016-02-12 10:55:00,88.5,88.52,88.37,88.42,22047.0,71.7373,71.7535,71.6319,71.6724,22047.0
2016-02-12 11:00:00,88.5,88.56,88.48,88.48,67641.0,71.7373,71.7859,71.7211,71.7211,67641.0
2016-02-12 11:05:00,88.47,88.67,88.47,88.63,46556.0,71.713,71.8751,71.713,71.8427,46556.0
2016-02-12 11:10:00,88.63,88.9,88.61,88.89,241655.0,71.8427,72.0615,71.8264,72.0534,241655.0
2016-02-12 11:15:00,88.91,88.98,88.86,88.88,239653.0,72.0696,72.1264,72.0291,72.0453,239653.0
2016-02-12 11:20:00,88.89,88.98,88.87,88.98,63067.0,72.0534,72.1264,72.0372,72.1264,63067.0
2016-02-12 11:25:00,88.97,89.04,88.93,89.02,49809.0,72.1183,72.175,72.0858,72.1588,49809.0
2016-02-12 11:30:00,89.04,89.14,89.04,89.12,15429.0,72.175,72.2561,72.175,72.2398,15429.0
2016-02-12 11:35:00,89.13,89.14,89.02,89.03,18265.0,72.248,72.2561,72.1588,72.1669,18265.0
2016-02-12 11:40:00,89.06,89.08,88.98,88.98,18693.0,72.1912,72.2074,72.1264,72.1264,18693.0
2016-02-12 11:45:00,89.0,89.11,88.99,89.09,56186.0,72.1426,72.2317,72.1345,72.2155,56186.0
2016-02-12 11:50:00,89.08,89.12,88.95,88.96,28094.0,72.2074,72.2398,72.102,72.1102,28094.0
2016-02-12 11:55:00,88.97,88.97,88.92,88.95,17465.0,72.1183,72.1183,72.0777,72.102,17465.0
2016-02-12 12:00:00,88.95,89.01,88.93,88.96,25211.0,72.102,72.1507,72.0858,72.1102,25211.0
2016-02-12 12:05:00,88.97,89.03,88.97,88.98,6016.0,72.1183,72.1669,72.1183,72.1264,6016.0
2016-02-12 12:10:00,88.96,89.08,88.96,89.03,8203.0,72.1102,72.2074,72.1102,72.1669,8203.0
2016-02-12 12:15:00,89.04,89.04,88.98,89.0,31258.0,72.175,72.175,72.1264,72.1426,31258.0
2016-02-12 12:20:00,89.0,89.07,88.99,89.03,15104.0,72.1426,72.1993,72.1345,72.1669,15104.0
2016-02-12 12:25:00,89.04,89.12,89.04,89.05,12151.0,72.175,72.2398,72.175,72.1831,12151.0
2016-02-12 12:30:00,89.05,89.09,89.02,89.05,22489.0,72.1831,72.2155,72.1588,72.1831,22489.0
2016-02-12 12:35:00,89.07,89.09,88.99,89.09,12687.0,72.1993,72.2155,72.1345,72.2155,12687.0
2016-02-12 12:40:00,89.09,89.1,89.06,89.08,8798.0,72.2155,72.2236,72.1912,72.2074,8798.0
2016-02-12 12:45:00,89.09,89.1,88.99,89.0,5672.0,72.2155,72.2236,72.1345,72.1426,5672.0
2016-02-12 12:50:00,89.01,89.08,88.97,89.07,48437.0,72.1507,72.2074,72.1183,72.1993,48437.0
2016-02-12 12:55:00,89.06,89.07,88.97,89.0,49298.0,72.1912,72.1993,72.1183,72.1426,49298.0
2016-02-12 13:00:00,89.0,89.08,88.98,89.03,20527.0,72.1426,72.2074,72.1264,72.1669,20527.0
2016-02-12 13:05:00,89.03,89.03,88.87,88.91,7437.0,72.1669,72.1669,72.0372,72.0696,7437.0
2016-02-12 13:10:00,88.9,88.98,88.86,88.88,18376.0,72.0615,72.1264,72.0291,72.0453,18376.0
2016-02-12 13:15:00,88.86,88.87,88.76,88.77,8094.0,72.0291,72.0372,71.948,71.9561,8094.0
2016-02-12 13:20:00,88.78,88.82,88.74,88.75,16381.0,71.9642,71.9967,71.9318,71.9399,16381.0
2016-02-12 13:25:00,88.75,88.83,88.74,88.81,22070.0,71.9399,72.0048,71.9318,71.9886,22070.0
2016-02-12 13:30:00,88.82,88.88,88.77,88.88,24055.0,71.9967,72.0453,71.9561,72.0453,24055.0
2016-02-12 13:35:00,88.89,88.94,88.84,88.87,16827.0,72.0534,72.0939,72.0129,72.0372,16827.0
2016-02-12 13:40:00,88.87,88.93,88.81,88.91,31517.0,72.0372,72.0858,71.9886,72.0696,31517.0
2016-02-12 13:45:00,88.93,88.95,88.89,88.94,14737.0,72.0858,72.102,72.0534,72.0939,14737.0
2016-02-12 13:50:00,88.95,88.96,88.86,88.87,6271.0,72.102,72.1102,72.0291,72.0372,6271.0
2016-02-12 13:55:00,88.88,88.89,88.83,88.86,73864.0,72.0453,72.0534,72.0048,72.0291,73864.0
2016-02-12 14:00:00,88.86,88.93,88.84,88.89,16294.0,72.0291,72.0858,72.0129,72.0534,16294.0
2016-02-12 14:05:00,88.89,89.09,88.88,89.06,94369.0,72.0534,72.2155,72.0453,72.1912,94369.0
2016-02-12 14:10:00,89.08,89.09,88.97,89.06,26906.0,72.2074,72.2155,72.1183,72.1912,26906.0
2016-02-12 14:15:00,89.06,89.16,89.01,89.04,47928.0,72.1912,72.2723,72.1507,72.175,47928.0
2016-02-12 14:20:00,89.02,89.08,88.98,89.08,37873.0,72.1588,72.2074,72.1264,72.2074,37873.0
2016-02-12 14:25:00,89.07,89.19,89.07,89.13,23157.0,72.1993,72.2966,72.1993,72.248,23157.0
2016-02-12 14:30:00,89.13,89.16,89.08,89.1,30388.0,72.248,72.2723,72.2074,72.2236,30388.0
2016-02-12 14:35:00,89.12,89.13,89.07,89.1,8164.0,72.2398,72.248,72.1993,72.2236,8164.0
2016-02-12 14:40:00,89.1,89.21,89.08,89.2,22177.0,72.2236,72.3128,72.2074,72.3047,22177.0
2016-02-12 14:45:00,89.22,89.25,89.14,89.19,71751.0,72.3209,72.3452,72.2561,72.2966,71751.0
2016-02-12 14:50:00,89.19,89.28,89.19,89.25,21731.0,72.2966,72.3695,72.2966,72.3452,21731.0
2016-02-12 14:55:00,89.25,89.29,89.23,89.23,15204.0,72.3452,72.3776,72.329,72.329,15204.0
2016-02-12 15:00:00,89.23,89.28,89.19,89.28,14743.0,72.329,72.3695,72.2966,72.3695,14743.0
2016-02-12 15:05:00,89.27,89.36,89.26,89.27,65557.0,72.3614,72.4344,72.3533,72.3614,65557.0
2016-02-12 15:10:00,89.29,89.34,89.28,89.34,52370.0,72.3776,72.4182,72.3695,72.4182,52370.0
2016-02-12 15:15:00,89.33,89.4,89.31,89.39,70390.0,72.4101,72.4668,72.3939,72.4587,70390.0
2016-02-12 15:20:00,89.39,89.42,89.34,89.37,72198.0,72.4587,72.483,72.4182,72.4425,72198.0
2016-02-12 15:25:00,89.38,89.44,89.31,89.43,91998.0,72.4506,72.4992,72.3939,72.4911,91998.0
2016-02-12 15:30:00,89.44,89.44,89.23,89.23,45077.0,72.4992,72.4992,72.329,72.329,45077.0
2016-02-12 15:35:00,89.24,89.27,89.22,89.22,15730.0,72.3371,72.3614,72.3209,72.3209,15730.0
2016-02-12 15:40:00,89.23,89.34,89.17,89.32,26377.0,72.329,72.4182,72.2804,72.402,26377.0
2016-02-12 15:45:00,89.34,89.43,89.34,89.38,50809.0,72.4182,72.4911,72.4182,72.4506,50809.0
2016-02-12 15:50:00,89.39,89.41,89.31,89.39,25480.0,72.4587,72.4749,72.3939,72.4587,25480.0
2016-02-12 15:55:00,89.4,89.46,89.37,89.45,193862.0,72.4668,72.5154,72.4425,72.5073,193862.0
2016-02-16 09:30:00,90.49,90.58,90.35,90.38,21694.0,73.3504,73.4233,73.2369,73.2612,21694.0
2016-02-16 09:35:00,90.38,90.44,90.24,90.24,39725.0,73.2612,73.3098,73.1477,73.1477,39725.0
2016-02-16 09:40:00,90.26,90.44,90.24,90.39,10807.0,73.1639,73.3098,73.1477,73.2693,10807.0
2016-02-16 09:45:00,90.38,90.43,90.1,90.16,14882.0,73.2612,73.3017,73.0342,73.0829,14882.0
2016-02-16 09:50:00,90.16,90.16,90.0,90.05,11711.0,73.0829,73.0829,72.9532,72.9937,11711.0
2016-02-16 09:55:00,90.04,90.13,89.99,90.09,26078.0,72.9856,73.0585,72.9451,73.0261,26078.0
2016-02-16 10:00:00,90.07,90.22,89.98,90.02,17961.0,73.0099,73.1315,72.937,72.9694,17961.0
2016-02-16 10:05:00,90.0,90.0,89.91,89.98,29490.0,72.9532,72.9532,72.8802,72.937,29490.0
2016-02-16 10:10:00,89.93,90.08,89.9,90.06,13586.0,72.8964,73.018,72.8721,73.0018,13586.0
2016-02-16 10:15:00,90.04,90.14,90.03,90.06,37152.0,72.9856,73.0667,72.9775,73.0018,37152.0
2016-02-16 10:20:00,90.05,90.17,90.04,90.16,19723.0,72.9937,73.091,72.9856,73.0829,19723.0
2016-02-16 10:25:00,90.16,90.16,90.05,90.1,12781.0,73.0829,73.0829,72.9937,73.0342,12781.0
2016-02-16 10:30:00,90.1,90.22,90.02,90.19,26465.0,73.0342,73.1315,72.9694,73.1072,26465.0
2016-02-16 10:35:00,90.17,90.23,90.15,90.19,17001.0,73.091,73.1396,73.0748,73.1072,17001.0
2016-02-16 10:40:00,90.19,90.3,90.15,90.28,16803.0,73.1072,73.1963,73.0748,73.1801,16803.0
2016-02-16 10:45:00,90.27,90.3,90.23,90.23,20933.0,73.172,73.1963,73.1396,73.1396,20933.0
2016-02-16 10:50:00,90.23,90.24,90.1,90.1,13293.0,73.1396,73.1477,73.0342,73.0342,13293.0
2016-02-16 10:55:00,90.11,90.11,90.04,90.05,15418.0,73.0423,73.0423,72.9856,72.9937,15418.0
2016-02-16 11:00:00,90.08,90.15,90.06,90.08,333822.0,73.018,73.0748,73.0018,73.018,333822.0
2016-02-16 11:05:00,90.08,90.08,89.89,89.95,319662.0,73.018,73.018,72.864,72.9126,319662.0
2016-02-16 11:10:00,89.96,90.0,89.89,89.96,34854.0,72.9207,72.9532,72.864,72.9207,34854.0
2016-02-16 11:15:00,89.98,90.09,89.92,90.09,47391.0,72.937,73.0261,72.8883,73.0261,47391.0
2016-02-16 11:20:00,90.08,90.12,90.06,90.06,8489.0,73.018,73.0504,73.0018,73.0018,8489.0
2016-02-16 11:25:00,90.09,90.14,90.08,90.13,20491.0,73.0261,73.0667,73.018,73.0585,20491.0
2016-02-16 11:30:00,90.13,90.27,90.12,90.25,13660.0,73.0585,73.172,73.0504,73.1558,13660.0
2016-02-16 11:35:00,90.25,90.28,90.22,90.26,310683.0,73.1558,73.1801,73.1315,73.1639,310683.0
2016-02-16 11:40:00,90.26,90.27,90.21,90.23,295330.0,73.1639,73.172,73.1234,73.1396,295330.0
2016-02-16 11:45:00,90.24,90.29,90.21,90.29,73976.0,73.1477,73.1882,73.1234,73.1882,73976.0
2016-02-16 11:50:00,90.29,90.4,90.26,90.37,16034.0,73.1882,73.2774,73.1639,73.2531,16034.0
2016-02-16 11:55:00,90.38,90.5,90.36,90.48,46070.0,73.2612,73.3585,73.245,73.3423,46070.0
2016-02-16 12:00:00,90.49,90.66,90.48,90.59,72575.0,73.3504,73.4882,73.3423,73.4314,72575.0
2016-02-16 12:05:00,90.61,90.61,90.54,90.56,8329.0,73.4476,73.4476,73.3909,73.4071,8329.0
2016-02-16 12:10:00,90.57,90.58,90.52,90.53,7428.0,73.4152,73.4233,73.3747,73.3828,7428.0
2016-02-16 12:15:00,90.55,90.62,90.53,90.54,53292.0,73.399,73.4557,73.3828,73.3909,53292.0
2016-02-16 12:20:00,90.54,90.6,90.54,90.57,124563.0,73.3909,73.4395,73.3909,73.4152,124563.0
2016-02-16 12:25:00,90.59,90.6,90.53,90.55,23976.0,73.4314,73.4395,73.3828,73.399,23976.0
2016-02-16 12:30:00,90.57,90.58,90.52,90.52,7450.0,73.4152,73.4233,73.3747,73.3747,7450.0
2016-02-16 12:35:00,90.53,90.56,90.5,90.51,19431.0,73.3828,73.4071,73.3585,73.3666,19431.0
2016-02-16 12:40:00,90.51,90.52,90.46,90.46,8530.0,73.3666,73.3747,73.326,73.326,8530.0
2016-02-16 12:45:00,90.47,90.57,90.47,90.55,5148.0,73.3341,73.4152,73.3341,73.399,5148.0
2016-02-16 12:50:00,90.55,90.68,90.5,90.68,10774.0,73.399,73.5044,73.3585,73.5044,10774.0
2016-02-16 12:55:00,90.67,90.74,90.66,90.72,17425.0,73.4963,73.553,73.4882,73.5368,17425.0
2016-02-16 13:00:00,90.73,90.79,90.71,90.78,8970.0,73.5449,73.5935,73.5287,73.5854,8970.0
2016-02-16 13:05:00,90.78,90.83,90.73,90.8,27896.0,73.5854,73.626,73.5449,73.6016,27896.0
2016-02-16 13:10:00,90.82,90.86,90.79,90.82,32298.0,73.6179,73.6503,73.5935,73.6179,32298.0
2016-02-16 13:15:00,90.82,90.88,90.81,90.88,57749.0,73.6179,73.6665,73.6097,73.6665,57749.0
2016-02-16 13:20:00,90.87,90.87,90.77,90.8,20169.0,73.6584,73.6584,73.5773,73.6016,20169.0
2016-02-16 13:25:00,90.8,90.86,90.77,90.77,22343.0,73.6016,73.6503,73.5773,73.5773,22343.0
2016-02-16 13:30:00,90.79,90.8,90.71,90.76,300711.0,73.5935,73.6016,73.5287,73.5692,300711.0
2016-02-16 13:35:00,90.76,90.81,90.73,90.74,16388.0,73.5692,73.6097,73.5449,73.553,16388.0
2016-02-16 13:40:00,90.74,90.78,90.73,90.74,12594.0,73.553,73.5854,73.5449,73.553,12594.0
2016-02-16 13:45:00,90.73,90.73,90.69,90.71,29233.0,73.5449,73.5449,73.5125,73.5287,29233.0
2016-02-16 13:50:00,90.72,90.79,90.71,90.75,11174.0,73.5368,73.5935,73.5287,73.5611,11174.0
2016-02-16 13:55:00,90.76,90.79,90.75,90.76,6691.0,73.5692,73.5935,73.5611,73.5692,6691.0
2016-02-16 14:00:00,90.76,90.83,90.76,90.8,7166.0,73.5692,73.626,73.5692,73.6016,7166.0
2016-02-16 14:05:00,90.83,90.83,90.73,90.74,6357.0,73.626,73.626,73.5449,73.553,6357.0
2016-02-16 14:10:00,90.78,90.84,90.78,90.8,20846.0,73.5854,73.6341,73.5854,73.6016,20846.0
2016-02-16 14:15:00,90.8,90.84,90.77,90.78,8469.0,73.6016,73.6341,73.5773,73.5854,8469.0
2016-02-16 14:20:00,90.79,90.83,90.77,90.81,7486.0,73.5935,73.626,73.5773,73.6097,7486.0
2016-02-16 14:25:00,90.79,90.85,90.73,90.85,20791.0,73.5935,73.6422,73.5449,73.6422,20791.0
2016-02-16 14:30:00,90.84,90.89,90.82,90.84,23203.0,73.6341,73.6746,73.6179,73.6341,23203.0
2016-02-16 14:35:00,90.84,90.88,90.77,90.77,16390.0,73.6341,73.6665,73.5773,73.5773,16390.0
2016-02-16 14:40:00,90.78,90.84,90.78,90.83,81669.0,73.5854,73.6341,73.5854,73.626,81669.0
2016-02-16 14:45:00,90.82,90.82,90.74,90.75,42638.0,73.6179,73.6179,73.553,73.5611,42638.0
2016-02-16 14:50:00,90.75,90.76,90.72,90.73,72203.0,73.5611,73.5692,73.5368,73.5449,72203.0
2016-02-16 14:55:00,90.71,90.75,90.7,90.73,18035.0,73.5287,73.5611,73.5206,73.5449,18035.0
2016-02-16 15:00:00,90.73,90.76,90.72,90.73,23665.0,73.5449,73.5692,73.5368,73.5449,23665.0
2016-02-16 15:05:00,90.73,90.73,90.65,90.65,49660.0,73.5449,73.5449,73.4801,73.4801,49660.0
2016-02-16 15:10:00,90.65,90.75,90.61,90.74,20100.0,73.4801,73.5611,73.4476,73.553,20100.0
2016-02-16 15:15:00,90.76,90.81,90.76,90.77,35020.0,73.5692,73.6097,73.5692,73.5773,35020.0
2016-02-16 15:20:00,90.78,90.8,90.73,90.75,13511.0,73.5854,73.6016,73.5449,73.5611,13511.0
2016-02-16 15:25:00,90.76,90.85,90.75,90.84,8449.0,73.5692,73.6422,73.5611,73.6341,8449.0
2016-02-16 15:30:00,90.85,90.86,90.76,90.78,121569.0,73.6422,73.6503,73.5692,73.5854,121569.0
2016-02-16 15:35:00,90.78,90.79,90.73,90.73,8251.0,73.5854,73.5935,73.5449,73.5449,8251.0
2016-02-16 15:40:00,90.74,90.79,90.68,90.78,20831.0,73.553,73.5935,73.5044,73.5854,20831.0
2016-02-16 15:45:00,90.78,90.78,90.64,90.7,23124.0,73.5854,73.5854,73.4719,73.5206,23124.0
2016-02-16 15:50:00,90.7,90.79,90.67,90.79,79242.0,73.5206,73.5935,73.4963,73.5935,79242.0
2016-02-16 15:55:00,90.79,90.88,90.74,90.87,96568.0,73.5935,73.6665,73.553,73.6584,96568.0
2016-02-17 09:30:00,91.55,91.75,91.55,91.69,33220.0,74.2096,74.3717,74.2096,74.3231,33220.0
2016-02-17 09:35:00,91.69,91.83,91.65,91.81,37356.0,74.3231,74.4365,74.2906,74.4203,37356.0
2016-02-17 09:40:00,91.81,91.93,91.67,91.71,38110.0,74.4203,74.5176,74.3069,74.3393,38110.0
2016-02-17 09:45:00,91.68,91.7,91.58,91.62,14815.0,74.315,74.3312,74.2339,74.2663,14815.0
2016-02-17 09:50:00,91.62,91.77,91.59,91.71,21645.0,74.2663,74.3879,74.242,74.3393,21645.0
2016-02-17 09:55:00,91.74,91.77,91.7,91.72,15662.0,74.3636,74.3879,74.3312,74.3474,15662.0
2016-02-17 10:00:00,91.78,91.87,91.77,91.79,10238.0,74.396,74.469,74.3879,74.4041,10238.0
2016-02-17 10:05:00,91.8,91.93,91.79,91.92,38820.0,74.4122,74.5176,74.4041,74.5095,38820.0
2016-02-17 10:10:00,91.97,92.02,91.96,92.01,11230.0,74.55,74.5906,74.5419,74.5825,11230.0
2016-02-17 10:15:00,92.0,92.06,91.96,92.06,22570.0,74.5744,74.623,74.5419,74.623,22570.0
2016-02-17 10:20:00,92.08,92.08,92.0,92.05,32179.0,74.6392,74.6392,74.5744,74.6149,32179.0
2016-02-17 10:25:00,92.04,92.17,91.99,92.17,17208.0,74.6068,74.7122,74.5662,74.7122,17208.0
2016-02-17 10:30:00,92.17,92.17,92.09,92.14,16542.0,74.7122,74.7122,74.6473,74.6878,16542.0
2016-02-17 10:35:00,92.13,92.19,92.06,92.09,22419.0,74.6797,74.7284,74.623,74.6473,22419.0
2016-02-17 10:40:00,92.09,92.2,92.07,92.2,130082.0,74.6473,74.7365,74.6311,74.7365,130082.0
2016-02-17 10:45:00,92.22,92.28,92.17,92.27,80374.0,74.7527,74.8013,74.7122,74.7932,80374.0
2016-02-17 10:50:00,92.29,92.32,92.25,92.3,36902.0,74.8094,74.8337,74.777,74.8175,36902.0
2016-02-17 10:55:00,92.31,92.36,92.3,92.32,54314.0,74.8256,74.8662,74.8175,74.8337,54314.0
2016-02-17 11:00:00,92.31,92.35,92.24,92.34,36963.0,74.8256,74.8581,74.7689,74.85,36963.0
2016-02-17 11:05:00,92.35,92.4,92.3,92.31,20344.0,74.8581,74.8986,74.8175,74.8256,20344.0
2016-02-17 11:10:00,92.3,92.33,92.21,92.23,41083.0,74.8175,74.8418,74.7446,74.7608,41083.0
2016-02-17 11:15:00,92.22,92.28,92.22,92.25,42459.0,74.7527,74.8013,74.7527,74.777,42459.0
2016-02-17 11:20:00,92.26,92.27,92.19,92.25,58446.0,74.7851,74.7932,74.7284,74.777,58446.0
2016-02-17 11:25:00,92.25,92.34,92.25,92.3,57032.0,74.777,74.85,74.777,74.8175,57032.0
2016-02-17 11:30:00,92.3,92.37,92.29,92.37,17137.0,74.8175,74.8743,74.8094,74.8743,17137.0
2016-02-17 11:35:00,92.37,92.37,92.27,92.31,43480.0,74.8743,74.8743,74.7932,74.8256,43480.0
2016-02-17 11:40:00,92.32,92.34,92.25,92.25,10944.0,74.8337,74.85,74.777,74.777,10944.0
2016-02-17 11:45:00,92.24,92.27,92.17,92.2,11867.0,74.7689,74.7932,74.7122,74.7365,11867.0
2016-02-17 11:50:00,92.21,92.26,92.19,92.2,3922.0,74.7446,74.7851,74.7284,74.7365,3922.0
2016-02-17 11:55:00,92.22,92.27,92.21,92.27,25110.0,74.7527,74.7932,74.7446,74.7932,25110.0
2016-02-17 12:00:00,92.27,92.32,92.24,92.26,10979.0,74.7932,74.8337,74.7689,74.7851,10979.0
2016-02-17 12:05:00,92.26,92.32,92.26,92.27,24165.0,74.7851,74.8337,74.7851,74.7932,24165.0
2016-02-17 12:10:00,92.27,92.3,92.26,92.29,16661.0,74.7932,74.8175,74.7851,74.8094,16661.0
2016-02-17 12:15:00,92.31,92.34,92.3,92.34,6103.0,74.8256,74.85,74.8175,74.85,6103.0
2016-02-17 12:20:00,92.34,92.37,92.3,92.36,17423.0,74.85,74.8743,74.8175,74.8662,17423.0
2016-02-17 12:25:00,92.37,92.4,92.35,92.35,10039.0,74.8743,74.8986,74.8581,74.8581,10039.0
2016-02-17 12:30:00,92.35,92.47,92.35,92.44,22892.0,74.8581,74.9553,74.8581,74.931,22892.0
2016-02-17 12:35:00,92.45,92.47,92.42,92.42,82568.0,74.9391,74.9553,74.9148,74.9148,82568.0
2016-02-17 12:40:00,92.43,92.46,92.38,92.39,14099.0,74.9229,74.9472,74.8824,74.8905,14099.0
2016-02-17 12:45:00,92.4,92.42,92.36,92.36,15788.0,74.8986,74.9148,74.8662,74.8662,15788.0
2016-02-17 12:50:00,92.36,92.41,92.35,92.41,3311.0,74.8662,74.9067,74.8581,74.9067,3311.0
2016-02-17 12:55:00,92.39,92.39,92.36,92.38,5220.0,74.8905,74.8905,74.8662,74.8824,5220.0
2016-02-17 13:00:00,92.38,92.4,92.37,92.39,10624.0,74.8824,74.8986,74.8743,74.8905,10624.0
2016-02-17 13:05:00,92.38,92.43,92.36,92.41,9099.0,74.8824,74.9229,74.8662,74.9067,9099.0
2016-02-17 13:10:00,92.43,92.43,92.37,92.4,12242.0,74.9229,74.9229,74.8743,74.8986,12242.0
2016-02-17 13:15:00,92.39,92.42,92.37,92.4,30397.0,74.8905,74.9148,74.8743,74.8986,30397.0
2016-02-17 13:20:00,92.41,92.41,92.36,92.36,6985.0,74.9067,74.9067,74.8662,74.8662,6985.0
2016-02-17 13:25:00,92.35,92.39,92.32,92.38,20986.0,74.8581,74.8905,74.8337,74.8824,20986.0
2016-02-17 13:30:00,92.37,92.38,92.29,92.29,5557.0,74.8743,74.8824,74.8094,74.8094,5557.0
2016-02-17 13:35:00,92.29,92.29,92.17,92.17,9178.0,74.8094,74.8094,74.7122,74.7122,9178.0
2016-02-17 13:40:00,92.17,92.25,92.17,92.25,7906.0,74.7122,74.777,74.7122,74.777,7906.0
2016-02-17 13:45:00,92.22,92.23,92.19,92.23,15467.0,74.7527,74.7608,74.7284,74.7608,15467.0
2016-02-17 13:50:00,92.22,92.28,92.2,92.24,34518.0,74.7527,74.8013,74.7365,74.7689,34518.0
2016-02-17 13:55:00,92.24,92.27,92.2,92.23,23628.0,74.7689,74.7932,74.7365,74.7608,23628.0
2016-02-17 14:00:00,92.24,92.33,92.16,92.31,65209.0,74.7689,74.8418,74.704,74.8256,65209.0
2016-02-17 14:05:00,92.31,92.43,92.28,92.43,9023.0,74.8256,74.9229,74.8013,74.9229,9023.0
2016-02-17 14:10:00,92.41,92.42,92.36,92.41,9440.0,74.9067,74.9148,74.8662,74.9067,9440.0
2016-02-17 14:15:00,92.41,92.52,92.39,92.49,35594.0,74.9067,74.9959,74.8905,74.9715,35594.0
2016-02-17 14:20:00,92.5,92.52,92.44,92.47,25319.0,74.9796,74.9959,74.931,74.9553,25319.0
2016-02-17 14:25:00,92.46,92.47,92.4,92.41,11687.0,74.9472,74.9553,74.8986,74.9067,11687.0
2016-02-17 14:30:00,92.4,92.45,92.34,92.35,8846.0,74.8986,74.9391,74.85,74.8581,8846.0
2016-02-17 14:35:00,92.35,92.36,92.31,92.32,28303.0,74.8581,74.8662,74.8256,74.8337,28303.0
2016-02-17 14:40:00,92.33,92.41,92.32,92.39,34549.0,74.8418,74.9067,74.8337,74.8905,34549.0
2016-02-17 14:45:00,92.4,92.41,92.3,92.3,29582.0,74.8986,74.9067,74.8175,74.8175,29582.0
2016-02-17 14:50:00,92.3,92.3,92.2,92.24,29471.0,74.8175,74.8175,74.7365,74.7689,29471.0
2016-02-17 14:55:00,92.24,92.25,92.18,92.19,9367.0,74.7689,74.777,74.7203,74.7284,9367.0
2016-02-17 15:00:00,92.2,92.24,92.19,92.23,9657.0,74.7365,74.7689,74.7284,74.7608,9657.0
2016-02-17 15:05:00,92.25,92.3,92.25,92.29,12121.0,74.777,74.8175,74.777,74.8094,12121.0
2016-02-17 15:10:00,92.28,92.32,92.25,92.31,12531.0,74.8013,74.8337,74.777,74.8256,12531.0
2016-02-17 15:15:00,92.33,92.35,92.3,92.33,12953.0,74.8418,74.8581,74.8175,74.8418,12953.0
2016-02-17 15:20:00,92.33,92.34,92.19,92.19,22483.0,74.8418,74.85,74.7284,74.7284,22483.0
2016-02-17 15:25:00,92.18,92.28,92.18,92.27,22128.0,74.7203,74.8013,74.7203,74.7932,22128.0
2016-02-17 15:30:00,92.26,92.27,92.2,92.21,28458.0,74.7851,74.7932,74.7365,74.7446,28458.0
2016-02-17 15:35:00,92.21,92.3,92.1,92.28,44878.0,74.7446,74.8175,74.6554,74.8013,44878.0
2016-02-17 15:40:00,92.3,92.32,92.27,92.28,20874.0,74.8175,74.8337,74.7932,74.8013,20874.0
2016-02-17 15:45:00,92.3,92.33,92.26,92.28,30513.0,74.8175,74.8418,74.7851,74.8013,30513.0
2016-02-17 15:50:00,92.27,92.3,92.25,92.28,22862.0,74.7932,74.8175,74.777,74.8013,22862.0
2016-02-17 15:55:00,92.27,92.31,92.24,92.26,48543.0,74.7932,74.8256,74.7689,74.7851,48543.0
2016-02-18 09:30:00,92.44,92.5,92.27,92.31,39165.0,74.931,74.9796,74.7932,74.8256,39165.0
2016-02-18 09:35:00,92.27,92.28,92.13,92.13,26125.0,74.7932,74.8013,74.6797,74.6797,26125.0
2016-02-18 09:40:00,92.18,92.25,92.1,92.12,17606.0,74.7203,74.777,74.6554,74.6716,17606.0
2016-02-18 09:45:00,92.08,92.2,92.06,92.16,16758.0,74.6392,74.7365,74.623,74.704,16758.0
2016-02-18 09:50:00,92.19,92.29,92.18,92.28,19101.0,74.7284,74.8094,74.7203,74.8013,19101.0
2016-02-18 09:55:00,92.28,92.29,92.21,92.28,13555.0,74.8013,74.8094,74.7446,74.8013,13555.0
2016-02-18 10:00:00,92.26,92.35,92.13,92.35,26511.0,74.7851,74.8581,74.6797,74.8581,26511.0
2016-02-18 10:05:00,92.3,92.31,92.13,92.15,15774.0,74.8175,74.8256,74.6797,74.6959,15774.0
2016-02-18 10:10:00,92.14,92.26,92.14,92.25,20377.0,74.6878,74.7851,74.6878,74.777,20377.0
2016-02-18 10:15:00,92.27,92.28,92.19,92.25,16204.0,74.7932,74.8013,74.7284,74.777,16204.0
2016-02-18 10:20:00,92.24,92.29,92.17,92.29,17193.0,74.7689,74.8094,74.7122,74.8094,17193.0
2016-02-18 10:25:00,92.3,92.4,92.29,92.4,15823.0,74.8175,74.8986,74.8094,74.8986,15823.0
2016-02-18 10:30:00,92.41,92.42,92.33,92.36,13867.0,74.9067,74.9148,74.8418,74.8662,13867.0
2016-02-18 10:35:00,92.35,92.35,92.28,92.32,6383.0,74.8581,74.8581,74.8013,74.8337,6383.0
2016-02-18 10:40:00,92.27,92.37,92.24,92.34,26300.0,74.7932,74.8743,74.7689,74.85,26300.0
2016-02-18 10:45:00,92.32,92.37,92.21,92.22,10286.0,74.8337,74.8743,74.7446,74.7527,10286.0
2016-02-18 10:50:00,92.21,92.3,92.21,92.25,10607.0,74.7446,74.8175,74.7446,74.777,10607.0
2016-02-18 10:55:00,92.24,92.3,92.23,92.26,6313.0,74.7689,74.8175,74.7608,74.7851,6313.0
2016-02-18 11:00:00,92.23,92.24,92.0,92.05,72430.0,74.7608,74.7689,74.5744,74.6149,72430.0
2016-02-18 11:05:00,92.05,92.1,91.88,91.92,25459.0,74.6149,74.6554,74.4771,74.5095,25459.0
2016-02-18 11:10:00,91.93,92.01,91.93,92.01,8034.0,74.5176,74.5825,74.5176,74.5825,8034.0
2016-02-18 11:15:00,92.03,92.05,91.9,91.91,15998.0,74.5987,74.6149,74.4933,74.5014,15998.0
2016-02-18 11:20:00,91.9,91.9,91.8,91.82,22048.0,74.4933,74.4933,74.4122,74.4284,22048.0
2016-02-18 11:25:00,91.82,91.98,91.81,91.98,29725.0,74.4284,74.5581,74.4203,74.5581,29725.0
2016-02-18 11:30:00,91.98,92.04,91.95,92.02,10608.0,74.5581,74.6068,74.5338,74.5906,10608.0
2016-02-18 11:35:00,92.01,92.09,91.96,92.07,16436.0,74.5825,74.6473,74.5419,74.6311,16436.0
2016-02-18 11:40:00,92.09,92.12,92.03,92.06,10150.0,74.6473,74.6716,74.5987,74.623,10150.0
2016-02-18 11:45:00,92.05,92.06,91.98,92.02,8831.0,74.6149,74.623,74.5581,74.5906,8831.0
2016-02-18 11:50:00,91.98,92.09,91.97,92.07,13116.0,74.5581,74.6473,74.55,74.6311,13116.0
2016-02-18 11:55:00,92.04,92.19,92.02,92.19,30050.0,74.6068,74.7284,74.5906,74.7284,30050.0
2016-02-18 12:00:00,92.17,92.21,92.13,92.14,63647.0,74.7122,74.7446,74.6797,74.6878,63647.0
2016-02-18 12:05:00,92.13,92.16,92.1,92.14,11741.0,74.6797,74.704,74.6554,74.6878,11741.0
2016-02-18 12:10:00,92.15,92.19,92.12,92.12,40353.0,74.6959,74.7284,74.6716,74.6716,40353.0
2016-02-18 12:15:00,92.13,92.15,92.11,92.14,10348.0,74.6797,74.6959,74.6635,74.6878,10348.0
2016-02-18 12:20:00,92.15,92.2,92.13,92.2,8755.0,74.6959,74.7365,74.6797,74.7365,8755.0
2016-02-18 12:25:00,92.23,92.28,92.23,92.24,24138.0,74.7608,74.8013,74.7608,74.7689,24138.0
2016-02-18 12:30:00,92.22,92.24,92.19,92.22,12443.0,74.7527,74.7689,74.7284,74.7527,12443.0
2016-02-18 12:35:00,92.21,92.23,92.18,92.18,4226.0,74.7446,74.7608,74.7203,74.7203,4226.0
2016-02-18 12:40:00,92.18,92.19,92.14,92.16,10082.0,74.7203,74.7284,74.6878,74.704,10082.0
2016-02-18 12:45:00,92.15,92.16,92.11,92.15,9267.0,74.6959,74.704,74.6635,74.6959,9267.0
2016-02-18 12:50:00,92.15,92.23,92.15,92.22,16460.0,74.6959,74.7608,74.6959,74.7527,16460.0
2016-02-18 12:55:00,92.23,92.24,92.16,92.16,7669.0,74.7608,74.7689,74.704,74.704,7669.0
2016-02-18 13:00:00,92.12,92.22,92.12,92.2,12009.0,74.6716,74.7527,74.6716,74.7365,12009.0
2016-02-18 13:05:00,92.2,92.25,92.16,92.23,5494.0,74.7365,74.777,74.704,74.7608,5494.0
2016-02-18 13:10:00,92.23,92.23,92.15,92.15,13864.0,74.7608,74.7608,74.6959,74.6959,13864.0
2016-02-18 13:15:00,92.15,92.17,92.05,92.12,71231.0,74.6959,74.7122,74.6149,74.6716,71231.0
2016-02-18 13:20:00,92.11,92.12,92.02,92.03,24203.0,74.6635,74.6716,74.5906,74.5987,24203.0
2016-02-18 13:25:00,92.05,92.07,92.04,92.06,6551.0,74.6149,74.6311,74.6068,74.623,6551.0
2016-02-18 13:30:00,92.06,92.1,92.05,92.09,25852.0,74.623,74.6554,74.6149,74.6473,25852.0
2016-02-18 13:35:00,92.08,92.09,92.01,92.02,27045.0,74.6392,74.6473,74.5825,74.5906,27045.0
2016-02-18 13:40:00,92.01,92.01,91.94,91.95,16424.0,74.5825,74.5825,74.5257,74.5338,16424.0
2016-02-18 13:45:00,91.95,91.98,91.85,91.89,11939.0,74.5338,74.5581,74.4528,74.4852,11939.0
2016-02-18 13:50:00,91.89,91.96,91.87,91.94,15024.0,74.4852,74.5419,74.469,74.5257,15024.0
2016-02-18 13:55:00,91.95,91.99,91.92,91.99,38836.0,74.5338,74.5662,74.5095,74.5662,38836.0
2016-02-18 14:00:00,92.0,92.09,91.99,92.06,37794.0,74.5744,74.6473,74.5662,74.623,37794.0
2016-02-18 14:05:00,92.06,92.11,92.04,92.06,10569.0,74.623,74.6635,74.6068,74.623,10569.0
2016-02-18 14:10:00,92.07,92.08,92.05,92.06,14427.0,74.6311,74.6392,74.6149,74.623,14427.0
2016-02-18 14:15:00,92.06,92.13,92.04,92.12,60160.0,74.623,74.6797,74.6068,74.6716,60160.0
2016-02-18 14:20:00,92.13,92.21,92.12,92.17,12596.0,74.6797,74.7446,74.6716,74.7122,12596.0
2016-02-18 14:25:00,92.18,92.2,92.15,92.2,2740.0,74.7203,74.7365,74.6959,74.7365,2740.0
2016-02-18 14:30:00,92.19,92.28,92.19,92.26,24365.0,74.7284,74.8013,74.7284,74.7851,24365.0
2016-02-18 14:35:00,92.27,92.33,92.27,92.28,25781.0,74.7932,74.8418,74.7932,74.8013,25781.0
2016-02-18 14:40:00,92.29,92.33,92.27,92.27,15790.0,74.8094,74.8418,74.7932,74.7932,15790.0
2016-02-18 14:45:00,92.27,92.27,92.21,92.24,13229.0,74.7932,74.7932,74.7446,74.7689,13229.0
2016-02-18 14:50:00,92.23,92.3,92.22,92.28,15020.0,74.7608,74.8175,74.7527,74.8013,15020.0
2016-02-18 14:55:00,92.3,92.32,92.26,92.31,23132.0,74.8175,74.8337,74.7851,74.8256,23132.0
2016-02-18 15:00:00,92.3,92.35,92.23,92.24,9848.0,74.8175,74.8581,74.7608,74.7689,9848.0
2016-02-18 15:05:00,92.24,92.24,92.18,92.19,8726.0,74.7689,74.7689,74.7203,74.7284,8726.0
2016-02-18 15:10:00,92.19,92.23,92.09,92.12,13877.0,74.7284,74.7608,74.6473,74.6716,13877.0
2016-02-18 15:15:00,92.12,92.21,92.11,92.2,15741.0,74.6716,74.7446,74.6635,74.7365,15741.0
2016-02-18 15:20:00,92.19,92.19,92.08,92.17,21988.0,74.7284,74.7284,74.6392,74.7122,21988.0
2016-02-18 15:25:00,92.16,92.16,92.04,92.12,10626.0,74.704,74.704,74.6068,74.6716,10626.0
2016-02-18 15:30:00,92.11,92.12,92.04,92.09,19994.0,74.6635,74.6716,74.6068,74.6473,19994.0
2016-02-18 15:35:00,92.1,92.17,92.08,92.17,17819.0,74.6554,74.7122,74.6392,74.7122,17819.0
2016-02-18 15:40:00,92.17,92.17,92.05,92.07,29615.0,74.7122,74.7122,74.6149,74.6311,29615.0
2016-02-18 15:45:00,92.06,92.06,91.95,91.96,53375.0,74.623,74.623,74.5338,74.5419,53375.0
2016-02-18 15:50:00,91.98,92.03,91.94,92.0,21891.0,74.5581,74.5987,74.5257,74.5744,21891.0
2016-02-18 15:55:00,92.01,92.08,92.01,92.07,37401.0,74.5825,74.6392,74.5825,74.6311,37401.0
2016-02-19 09:30:00,91.57,91.82,91.55,91.57,24776.0,74.2258,74.4284,74.2096,74.2258,24776.0
2016-02-19 09:35:00,91.56,91.57,91.29,91.29,37947.0,74.2177,74.2258,73.9988,73.9988,37947.0
2016-02-19 09:40:00,91.28,91.41,91.28,91.41,15496.0,73.9907,74.0961,73.9907,74.0961,15496.0
2016-02-19 09:45:00,91.39,91.51,91.39,91.43,11413.0,74.0799,74.1772,74.0799,74.1123,11413.0
2016-02-19 09:50:00,91.41,91.54,91.4,91.48,25871.0,74.0961,74.2015,74.088,74.1528,25871.0
2016-02-19 09:55:00,91.48,91.59,91.43,91.45,22588.0,74.1528,74.242,74.1123,74.1285,22588.0
2016-02-19 10:00:00,91.41,91.41,91.22,91.22,16552.0,74.0961,74.0961,73.9421,73.9421,16552.0
2016-02-19 10:05:00,91.2,91.32,91.19,91.27,10602.0,73.9259,74.0231,73.9178,73.9826,10602.0
2016-02-19 10:10:00,91.26,91.36,91.26,91.29,5133.0,73.9745,74.0556,73.9745,73.9988,5133.0
2016-02-19 10:15:00,91.28,91.55,91.27,91.52,54295.0,73.9907,74.2096,73.9826,74.1853,54295.0
2016-02-19 10:20:00,91.57,91.63,91.57,91.61,16576.0,74.2258,74.2744,74.2258,74.2582,16576.0
2016-02-19 10:25:00,91.6,91.6,91.49,91.52,43011.0,74.2501,74.2501,74.1609,74.1853,43011.0
2016-02-19 10:30:00,91.51,91.72,91.51,91.7,12321.0,74.1772,74.3474,74.1772,74.3312,12321.0
2016-02-19 10:35:00,91.72,91.72,91.6,91.63,11697.0,74.3474,74.3474,74.2501,74.2744,11697.0
2016-02-19 10:40:00,91.61,91.62,91.55,91.55,28465.0,74.2582,74.2663,74.2096,74.2096,28465.0
2016-02-19 10:45:00,91.55,91.68,91.55,91.6,9839.0,74.2096,74.315,74.2096,74.2501,9839.0
2016-02-19 10:50:00,91.63,91.66,91.57,91.57,9509.0,74.2744,74.2987,74.2258,74.2258,9509.0
2016-02-19 10:55:00,91.57,91.64,91.53,91.53,11280.0,74.2258,74.2825,74.1934,74.1934,11280.0
2016-02-19 11:00:00,91.51,91.52,91.42,91.45,33631.0,74.1772,74.1853,74.1042,74.1285,33631.0
2016-02-19 11:05:00,91.43,91.49,91.4,91.45,10230.0,74.1123,74.1609,74.088,74.1285,10230.0
2016-02-19 11:10:00,91.46,91.57,91.45,91.52,37583.0,74.1366,74.2258,74.1285,74.1853,37583.0
2016-02-19 11:15:00,91.54,91.67,91.53,91.67,19176.0,74.2015,74.3069,74.1934,74.3069,19176.0
2016-02-19 11:20:00,91.68,91.75,91.67,91.69,10964.0,74.315,74.3717,74.3069,74.3231,10964.0
2016-02-19 11:25:00,91.7,91.86,91.65,91.85,19790.0,74.3312,74.4609,74.2906,74.4528,19790.0
2016-02-19 11:30:00,91.84,91.94,91.84,91.87,12983.0,74.4447,74.5257,74.4447,74.469,12983.0
2016-02-19 11:35:00,91.87,91.88,91.74,91.8,34019.0,74.469,74.4771,74.3636,74.4122,34019.0
2016-02-19 11:40:00,91.8,91.93,91.8,91.92,28557.0,74.4122,74.5176,74.4122,74.5095,28557.0
2016-02-19 11:45:00,91.89,91.89,91.79,91.81,4405.0,74.4852,74.4852,74.4041,74.4203,4405.0
2016-02-19 11:50:00,91.82,91.87,91.79,91.84,10956.0,74.4284,74.469,74.4041,74.4447,10956.0
2016-02-19 11:55:00,91.83,91.83,91.75,91.76,29945.0,74.4365,74.4365,74.3717,74.3798,29945.0
2016-02-19 12:00:00,91.77,91.82,91.71,91.71,17198.0,74.3879,74.4284,74.3393,74.3393,17198.0
2016-02-19 12:05:00,91.72,91.75,91.68,91.73,21282.0,74.3474,74.3717,74.315,74.3555,21282.0
2016-02-19 12:10:00,91.73,91.79,91.72,91.79,41198.0,74.3555,74.4041,74.3474,74.4041,41198.0
2016-02-19 12:15:00,91.78,91.78,91.7,91.7,21716.0,74.396,74.396,74.3312,74.3312,21716.0
2016-02-19 12:20:00,91.7,91.73,91.65,91.7,19249.0,74.3312,74.3555,74.2906,74.3312,19249.0
2016-02-19 12:25:00,91.7,91.75,91.67,91.68,24981.0,74.3312,74.3717,74.3069,74.315,24981.0
2016-02-19 12:30:00,91.67,91.71,91.66,91.66,3456.0,74.3069,74.3393,74.2987,74.2987,3456.0
2016-02-19 12:35:00,91.68,91.75,91.67,91.75,8618.0,74.315,74.3717,74.3069,74.3717,8618.0
2016-02-19 12:40:00,91.76,91.81,91.76,91.81,3605.0,74.3798,74.4203,74.3798,74.4203,3605.0
2016-02-19 12:45:00,91.8,91.81,91.72,91.77,11000.0,74.4122,74.4203,74.3474,74.3879,11000.0
2016-02-19 12:50:00,91.78,91.84,91.78,91.8,69769.0,74.396,74.4447,74.396,74.4122,69769.0
2016-02-19 12:55:00,91.79,91.79,91.71,91.76,11451.0,74.4041,74.4041,74.3393,74.3798,11451.0
2016-02-19 13:00:00,91.74,91.8,91.71,91.73,28822.0,74.3636,74.4122,74.3393,74.3555,28822.0
2016-02-19 13:05:00,91.75,91.77,91.67,91.69,4803.0,74.3717,74.3879,74.3069,74.3231,4803.0
2016-02-19 13:10:00,91.69,91.73,91.69,91.7,7337.0,74.3231,74.3555,74.3231,74.3312,7337.0
2016-02-19 13:15:00,91.7,91.75,91.7,91.75,5109.0,74.3312,74.3717,74.3312,74.3717,5109.0
2016-02-19 13:20:00,91.75,91.78,91.74,91.75,10244.0,74.3717,74.396,74.3636,74.3717,10244.0
2016-02-19 13:25:00,91.78,91.79,91.76,91.78,6816.0,74.396,74.4041,74.3798,74.396,6816.0
2016-02-19 13:30:00,91.77,91.83,91.77,91.81,47368.0,74.3879,74.4365,74.3879,74.4203,47368.0
2016-02-19 13:35:00,91.81,91.85,91.8,91.8,11165.0,74.4203,74.4528,74.4122,74.4122,11165.0
2016-02-19 13:40:00,91.81,91.83,91.76,91.76,6576.0,74.4203,74.4365,74.3798,74.3798,6576.0
2016-02-19 13:45:00,91.76,91.81,91.75,91.81,8245.0,74.3798,74.4203,74.3717,74.4203,8245.0
2016-02-19 13:50:00,91.83,91.84,91.76,91.78,22373.0,74.4365,74.4447,74.3798,74.396,22373.0
2016-02-19 13:55:00,91.78,91.81,91.77,91.81,19690.0,74.396,74.4203,74.3879,74.4203,19690.0
2016-02-19 14:00:00,91.81,91.82,91.79,91.82,10488.0,74.4203,74.4284,74.4041,74.4284,10488.0
2016-02-19 14:05:00,91.82,91.94,91.82,91.91,56834.0,74.4284,74.5257,74.4284,74.5014,56834.0
2016-02-19 14:10:00,91.9,91.91,91.87,91.89,5495.0,74.4933,74.5014,74.469,74.4852,5495.0
2016-02-19 14:15:00,91.88,91.89,91.84,91.86,43767.0,74.4771,74.4852,74.4447,74.4609,43767.0
2016-02-19 14:20:00,91.87,91.88,91.83,91.88,13591.0,74.469,74.4771,74.4365,74.4771,13591.0
2016-02-19 14:25:00,91.87,91.9,91.77,91.81,12209.0,74.469,74.4933,74.3879,74.4203,12209.0
2016-02-19 14:30:00,91.81,91.82,91.73,91.73,14467.0,74.4203,74.4284,74.3555,74.3555,14467.0
2016-02-19 14:35:00,91.73,91.76,91.7,91.74,21856.0,74.3555,74.3798,74.3312,74.3636,21856.0
2016-02-19 14:40:00,91.72,91.74,91.71,91.71,7603.0,74.3474,74.3636,74.3393,74.3393,7603.0
2016-02-19 14:45:00,91.72,91.75,91.67,91.72,7113.0,74.3474,74.3717,74.3069,74.3474,7113.0
2016-02-19 14:50:00,91.71,91.72,91.63,91.64,7514.0,74.3393,74.3474,74.2744,74.2825,7514.0
2016-02-19 14:55:00,91.65,91.68,91.63,91.66,10744.0,74.2906,74.315,74.2744,74.2987,10744.0
2016-02-19 15:00:00,91.67,91.72,91.64,91.72,8722.0,74.3069,74.3474,74.2825,74.3474,8722.0
2016-02-19 15:05:00,91.71,91.76,91.7,91.74,6620.0,74.3393,74.3798,74.3312,74.3636,6620.0
2016-02-19 15:10:00,91.74,91.77,91.72,91.75,11903.0,74.3636,74.3879,74.3474,74.3717,11903.0
2016-02-19 15:15:00,91.76,91.76,91.71,91.72,11557.0,74.3798,74.3798,74.3393,74.3474,11557.0
2016-02-19 15:20:00,91.72,91.78,91.71,91.75,21194.0,74.3474,74.396,74.3393,74.3717,21194.0
2016-02-19 15:25:00,91.76,91.82,91.74,91.82,24191.0,74.3798,74.4284,74.3636,74.4284,24191.0
2016-02-19 15:30:00,91.81,91.83,91.76,91.81,12132.0,74.4203,74.4365,74.3798,74.4203,12132.0
2016-02-19 15:35:00,91.81,91.89,91.8,91.89,17000.0,74.4203,74.4852,74.4122,74.4852,17000.0
2016-02-19 15:40:00,91.89,91.91,91.85,91.86,21893.0,74.4852,74.5014,74.4528,74.4609,21893.0
2016-02-19 15:45:00,91.85,91.85,91.81,91.83,7953.0,74.4528,74.4528,74.4203,74.4365,7953.0
2016-02-19 15:50:00,91.84,91.86,91.82,91.83,9066.0,74.4447,74.4609,74.4284,74.4365,9066.0
2016-02-19 15:55:00,91.83,91.91,91.79,91.89,37076.0,74.4365,74.5014,74.4041,74.4852,37076.0
2016-02-22 09:30:00,92.82,92.98,92.79,92.96,39636.0,75.239,75.3687,75.2147,75.3525,39636.0
2016-02-22 09:35:00,92.98,93.19,92.98,93.17,11411.0,75.3687,75.539,75.3687,75.5227,11411.0
2016-02-22 09:40:00,93.19,93.25,93.13,93.24,13867.0,75.539,75.5876,75.4903,75.5795,13867.0
2016-02-22 09:45:00,93.25,93.28,93.2,93.23,10562.0,75.5876,75.6119,75.5471,75.5714,10562.0
2016-02-22 09:50:00,93.21,93.25,93.11,93.11,24582.0,75.5552,75.5876,75.4741,75.4741,24582.0
2016-02-22 09:55:00,93.12,93.18,93.12,93.18,25080.0,75.4822,75.5308,75.4822,75.5308,25080.0
2016-02-22 10:00:00,93.17,93.36,93.17,93.34,20847.0,75.5227,75.6768,75.5227,75.6605,20847.0
2016-02-22 10:05:00,93.35,93.37,93.24,93.24,5849.0,75.6686,75.6849,75.5795,75.5795,5849.0
2016-02-22 10:10:00,93.24,93.26,93.21,93.25,9433.0,75.5795,75.5957,75.5552,75.5876,9433.0
2016-02-22 10:15:00,93.24,93.25,93.16,93.19,18751.0,75.5795,75.5876,75.5146,75.539,18751.0
2016-02-22 10:20:00,93.18,93.23,93.17,93.19,87218.0,75.5308,75.5714,75.5227,75.539,87218.0
2016-02-22 10:25:00,93.18,93.23,93.14,93.21,39227.0,75.5308,75.5714,75.4984,75.5552,39227.0
2016-02-22 10:30:00,93.25,93.29,93.22,93.24,9707.0,75.5876,75.62,75.5633,75.5795,9707.0
2016-02-22 10:35:00,93.22,93.23,93.19,93.22,5977.0,75.5633,75.5714,75.539,75.5633,5977.0
2016-02-22 10:40:00,93.22,93.23,93.17,93.2,7129.0,75.5633,75.5714,75.5227,75.5471,7129.0
2016-02-22 10:45:00,93.2,93.24,93.17,93.18,50944.0,75.5471,75.5795,75.5227,75.5308,50944.0
2016-02-22 10:50:00,93.18,93.2,93.13,93.16,6349.0,75.5308,75.5471,75.4903,75.5146,6349.0
2016-02-22 10:55:00,93.14,93.15,93.11,93.13,4033.0,75.4984,75.5065,75.4741,75.4903,4033.0
2016-02-22 11:00:00,93.13,93.15,93.09,93.1,25434.0,75.4903,75.5065,75.4579,75.466,25434.0
2016-02-22 11:05:00,93.11,93.12,93.04,93.12,61033.0,75.4741,75.4822,75.4174,75.4822,61033.0
2016-02-22 11:10:00,93.11,93.12,93.08,93.09,172084.0,75.4741,75.4822,75.4498,75.4579,172084.0
2016-02-22 11:15:00,93.08,93.08,93.0,93.04,35578.0,75.4498,75.4498,75.3849,75.4174,35578.0
2016-02-22 11:20:00,93.03,93.08,93.03,93.06,35939.0,75.4093,75.4498,75.4093,75.4336,35939.0
2016-02-22 11:25:00,93.04,93.18,93.04,93.18,10925.0,75.4174,75.5308,75.4174,75.5308,10925.0
2016-02-22 11:30:00,93.17,93.18,93.12,93.18,8245.0,75.5227,75.5308,75.4822,75.5308,8245.0
2016-02-22 11:35:00,93.18,93.18,93.12,93.14,34215.0,75.5308,75.5308,75.4822,75.4984,34215.0
2016-02-22 11:40:00,93.13,93.13,93.07,93.1,5201.0,75.4903,75.4903,75.4417,75.466,5201.0
2016-02-22 11:45:00,93.13,93.13,93.1,93.12,3578.0,75.4903,75.4903,75.466,75.4822,3578.0
2016-02-22 11:50:00,93.12,93.16,93.11,93.13,7387.0,75.4822,75.5146,75.4741,75.4903,7387.0
2016-02-22 11:55:00,93.14,93.19,93.14,93.19,14548.0,75.4984,75.539,75.4984,75.539,14548.0
2016-02-22 12:00:00,93.16,93.19,93.14,93.16,6288.0,75.5146,75.539,75.4984,75.5146,6288.0
2016-02-22 12:05:00,93.16,93.19,93.15,93.15,1775.0,75.5146,75.539,75.5065,75.5065,1775.0
2016-02-22 12:10:00,93.15,93.15,93.12,93.15,5357.0,75.5065,75.5065,75.4822,75.5065,5357.0
2016-02-22 12:15:00,93.15,93.18,93.11,93.17,5022.0,75.5065,75.5308,75.4741,75.5227,5022.0
2016-02-22 12:20:00,93.17,93.18,93.15,93.17,1821.0,75.5227,75.5308,75.5065,75.5227,1821.0
2016-02-22 12:25:00,93.17,93.19,93.15,93.17,3660.0,75.5227,75.539,75.5065,75.5227,3660.0
2016-02-22 12:30:00,93.16,93.21,93.16,93.19,4349.0,75.5146,75.5552,75.5146,75.539,4349.0
2016-02-22 12:35:00,93.18,93.24,93.18,93.23,44932.0,75.5308,75.5795,75.5308,75.5714,44932.0
2016-02-22 12:40:00,93.23,93.24,93.19,93.19,3257.0,75.5714,75.5795,75.539,75.539,3257.0
2016-02-22 12:45:00,93.18,93.19,93.12,93.12,5814.0,75.5308,75.539,75.4822,75.4822,5814.0
2016-02-22 12:50:00,93.12,93.14,93.1,93.13,41412.0,75.4822,75.4984,75.466,75.4903,41412.0
2016-02-22 12:55:00,93.13,93.14,93.05,93.06,24014.0,75.4903,75.4984,75.4255,75.4336,24014.0
2016-02-22 13:00:00,93.06,93.13,93.05,93.13,24790.0,75.4336,75.4903,75.4255,75.4903,24790.0
2016-02-22 13:05:00,93.13,93.16,93.12,93.12,7791.0,75.4903,75.5146,75.4822,75.4822,7791.0
2016-02-22 13:10:00,93.14,93.15,93.11,93.12,5917.0,75.4984,75.5065,75.4741,75.4822,5917.0
2016-02-22 13:15:00,93.13,93.17,93.11,93.14,28128.0,75.4903,75.5227,75.4741,75.4984,28128.0
2016-02-22 13:20:00,93.15,93.17,93.13,93.16,16581.0,75.5065,75.5227,75.4903,75.5146,16581.0
2016-02-22 13:25:00,93.16,93.17,93.14,93.15,11597.0,75.5146,75.5227,75.4984,75.5065,11597.0
2016-02-22 13:30:00,93.15,93.23,93.14,93.21,13170.0,75.5065,75.5714,75.4984,75.5552,13170.0
2016-02-22 13:35:00,93.21,93.33,93.21,93.33,16191.0,75.5552,75.6524,75.5552,75.6524,16191.0
2016-02-22 13:40:00,93.33,93.38,93.31,93.36,15740.0,75.6524,75.693,75.6362,75.6768,15740.0
2016-02-22 13:45:00,93.37,93.38,93.34,93.36,4489.0,75.6849,75.693,75.6605,75.6768,4489.0
2016-02-22 13:50:00,93.37,93.39,93.36,93.37,6153.0,75.6849,75.7011,75.6768,75.6849,6153.0
2016-02-22 13:55:00,93.37,93.39,93.34,93.37,5993.0,75.6849,75.7011,75.6605,75.6849,5993.0
2016-02-22 14:00:00,93.36,93.37,93.34,93.34,17689.0,75.6768,75.6849,75.6605,75.6605,17689.0
2016-02-22 14:05:00,93.33,93.34,93.26,93.27,23308.0,75.6524,75.6605,75.5957,75.6038,23308.0
2016-02-22 14:10:00,93.28,93.28,93.25,93.27,12096.0,75.6119,75.6119,75.5876,75.6038,12096.0
2016-02-22 14:15:00,93.27,93.27,93.18,93.18,6006.0,75.6038,75.6038,75.5308,75.5308,6006.0
2016-02-22 14:20:00,93.17,93.23,93.16,93.2,10616.0,75.5227,75.5714,75.5146,75.5471,10616.0
2016-02-22 14:25:00,93.2,93.25,93.2,93.23,23786.0,75.5471,75.5876,75.5471,75.5714,23786.0
2016-02-22 14:30:00,93.24,93.24,93.17,93.18,9794.0,75.5795,75.5795,75.5227,75.5308,9794.0
2016-02-22 14:35:00,93.19,93.22,93.16,93.19,23635.0,75.539,75.5633,75.5146,75.539,23635.0
2016-02-22 14:40:00,93.19,93.19,93.14,93.18,2996.0,75.539,75.539,75.4984,75.5308,2996.0
2016-02-22 14:45:00,93.18,93.2,93.16,93.19,12891.0,75.5308,75.5471,75.5146,75.539,12891.0
2016-02-22 14:50:00,93.18,93.23,93.17,93.21,8309.0,75.5308,75.5714,75.5227,75.5552,8309.0
2016-02-22 14:55:00,93.22,93.24,93.18,93.21,21027.0,75.5633,75.5795,75.5308,75.5552,21027.0
2016-02-22 15:00:00,93.21,93.24,93.12,93.13,22901.0,75.5552,75.5795,75.4822,75.4903,22901.0
2016-02-22 15:05:00,93.12,93.17,93.1,93.14,23676.0,75.4822,75.5227,75.466,75.4984,23676.0
2016-02-22 15:10:00,93.14,93.21,93.13,93.21,28256.0,75.4984,75.5552,75.4903,75.5552,28256.0
2016-02-22 15:15:00,93.21,93.21,93.15,93.17,14852.0,75.5552,75.5552,75.5065,75.5227,14852.0
2016-02-22 15:20:00,93.17,93.25,93.17,93.23,42916.0,75.5227,75.5876,75.5227,75.5714,42916.0
2016-02-22 15:25:00,93.24,93.31,93.23,93.23,62975.0,75.5795,75.6362,75.5714,75.5714,62975.0
2016-02-22 15:30:00,93.23,93.28,93.21,93.28,22262.0,75.5714,75.6119,75.5552,75.6119,22262.0
2016-02-22 15:35:00,93.27,93.28,93.22,93.23,16641.0,75.6038,75.6119,75.5633,75.5714,16641.0
2016-02-22 15:40:00,93.24,93.35,93.23,93.32,33759.0,75.5795,75.6686,75.5714,75.6443,33759.0
2016-02-22 15:45:00,93.34,93.35,93.27,93.29,17795.0,75.6605,75.6686,75.6038,75.62,17795.0
2016-02-22 15:50:00,93.29,93.33,93.28,93.3,25651.0,75.62,75.6524,75.6119,75.6281,25651.0
2016-02-22 15:55:00,93.3,93.36,93.29,93.36,35902.0,75.6281,75.6768,75.62,75.6768,35902.0
2016-02-23 09:30:00,92.91,92.98,92.79,92.86,50365.0,75.312,75.3687,75.2147,75.2715,50365.0
2016-02-23 09:35:00,92.85,92.96,92.79,92.8,24787.0,75.2634,75.3525,75.2147,75.2228,24787.0
2016-02-23 09:40:00,92.85,93.05,92.85,92.91,9774.0,75.2634,75.4255,75.2634,75.312,9774.0
2016-02-23 09:45:00,92.93,93.02,92.81,92.84,15576.0,75.3282,75.4012,75.2309,75.2552,15576.0
2016-02-23 09:50:00,92.86,92.94,92.84,92.91,8458.0,75.2715,75.3363,75.2552,75.312,8458.0
2016-02-23 09:55:00,92.91,92.93,92.83,92.87,21621.0,75.312,75.3282,75.2471,75.2796,21621.0
2016-02-23 10:00:00,92.87,92.95,92.82,92.89,27436.0,75.2796,75.3444,75.239,75.2958,27436.0
2016-02-23 10:05:00,92.84,92.84,92.69,92.69,15765.0,75.2552,75.2552,75.1337,75.1337,15765.0
2016-02-23 10:10:00,92.7,92.71,92.51,92.51,9452.0,75.1418,75.1499,74.9878,74.9878,9452.0
2016-02-23 10:15:00,92.51,92.57,92.49,92.49,29479.0,74.9878,75.0364,74.9715,74.9715,29479.0
2016-02-23 10:20:00,92.51,92.59,92.51,92.56,21942.0,74.9878,75.0526,74.9878,75.0283,21942.0
2016-02-23 10:25:00,92.55,92.65,92.53,92.63,14983.0,75.0202,75.1012,75.004,75.085,14983.0
2016-02-23 10:30:00,92.64,92.69,92.59,92.65,9696.0,75.0931,75.1337,75.0526,75.1012,9696.0
2016-02-23 10:35:00,92.66,92.66,92.6,92.62,29019.0,75.1093,75.1093,75.0607,75.0769,29019.0
2016-02-23 10:40:00,92.6,92.65,92.58,92.64,8405.0,75.0607,75.1012,75.0445,75.0931,8405.0
2016-02-23 10:45:00,92.57,92.59,92.5,92.5,10642.0,75.0364,75.0526,74.9796,74.9796,10642.0
2016-02-23 10:50:00,92.48,92.49,92.41,92.41,7439.0,74.9634,74.9715,74.9067,74.9067,7439.0
2016-02-23 10:55:00,92.42,92.42,92.32,92.37,16735.0,74.9148,74.9148,74.8337,74.8743,16735.0
2016-02-23 11:00:00,92.36,92.38,92.3,92.32,3856.0,74.8662,74.8824,74.8175,74.8337,3856.0
2016-02-23 11:05:00,92.29,92.31,92.18,92.18,17315.0,74.8094,74.8256,74.7203,74.7203,17315.0
2016-02-23 11:10:00,92.17,92.21,92.12,92.15,16742.0,74.7122,74.7446,74.6716,74.6959,16742.0
2016-02-23 11:15:00,92.16,92.22,92.14,92.22,22547.0,74.704,74.7527,74.6878,74.7527,22547.0
2016-02-23 11:20:00,92.2,92.25,92.17,92.21,12538.0,74.7365,74.777,74.7122,74.7446,12538.0
2016-02-23 11:25:00,92.21,92.24,92.11,92.18,15628.0,74.7446,74.7689,74.6635,74.7203,15628.0
2016-02-23 11:30:00,92.21,92.21,92.11,92.16,4383.0,74.7446,74.7446,74.6635,74.704,4383.0
2016-02-23 11:35:00,92.17,92.38,92.16,92.38,26620.0,74.7122,74.8824,74.704,74.8824,26620.0
2016-02-23 11:40:00,92.36,92.44,92.34,92.43,82573.0,74.8662,74.931,74.85,74.9229,82573.0
2016-02-23 11:45:00,92.45,92.46,92.37,92.37,18459.0,74.9391,74.9472,74.8743,74.8743,18459.0
2016-02-23 11:50:00,92.38,92.41,92.34,92.34,13177.0,74.8824,74.9067,74.85,74.85,13177.0
2016-02-23 11:55:00,92.33,92.34,92.3,92.33,6852.0,74.8418,74.85,74.8175,74.8418,6852.0
2016-02-23 12:00:00,92.32,92.32,92.26,92.27,3150.0,74.8337,74.8337,74.7851,74.7932,3150.0
2016-02-23 12:05:00,92.24,92.32,92.24,92.25,7210.0,74.7689,74.8337,74.7689,74.777,7210.0
2016-02-23 12:10:00,92.24,92.25,92.18,92.19,5426.0,74.7689,74.777,74.7203,74.7284,5426.0
2016-02-23 12:15:00,92.18,92.24,92.15,92.16,11462.0,74.7203,74.7689,74.6959,74.704,11462.0
2016-02-23 12:20:00,92.16,92.19,92.16,92.19,9645.0,74.704,74.7284,74.704,74.7284,9645.0
2016-02-23 12:25:00,92.18,92.26,92.17,92.26,7475.0,74.7203,74.7851,74.7122,74.7851,7475.0
2016-02-23 12:30:00,92.25,92.27,92.22,92.24,12209.0,74.777,74.7932,74.7527,74.7689,12209.0
2016-02-23 12:35:00,92.24,92.24,92.21,92.24,1745.0,74.7689,74.7689,74.7446,74.7689,1745.0
2016-02-23 12:40:00,92.23,92.29,92.21,92.29,5110.0,74.7608,74.8094,74.7446,74.8094,5110.0
2016-02-23 12:45:00,92.3,92.31,92.27,92.28,870.0,74.8175,74.8256,74.7932,74.8013,870.0
2016-02-23 12:50:00,92.29,92.29,92.22,92.22,2236.0,74.8094,74.8094,74.7527,74.7527,2236.0
2016-02-23 12:55:00,92.22,92.28,92.22,92.27,2665.0,74.7527,74.8013,74.7527,74.7932,2665.0
2016-02-23 13:00:00,92.26,92.29,92.25,92.27,3559.0,74.7851,74.8094,74.777,74.7932,3559.0
2016-02-23 13:05:00,92.27,92.3,92.27,92.29,9877.0,74.7932,74.8175,74.7932,74.8094,9877.0
2016-02-23 13:10:00,92.27,92.3,92.26,92.27,16930.0,74.7932,74.8175,74.7851,74.7932,16930.0
2016-02-23 13:15:00,92.26,92.26,92.2,92.21,16718.0,74.7851,74.7851,74.7365,74.7446,16718.0
2016-02-23 13:20:00,92.22,92.24,92.2,92.24,34250.0,74.7527,74.7689,74.7365,74.7689,34250.0
2016-02-23 13:25:00,92.24,92.27,92.21,92.26,11092.0,74.7689,74.7932,74.7446,74.7851,11092.0
2016-02-23 13:30:00,92.27,92.27,92.11,92.12,34427.0,74.7932,74.7932,74.6635,74.6716,34427.0
2016-02-23 13:35:00,92.12,92.2,92.11,92.18,4270.0,74.6716,74.7365,74.6635,74.7203,4270.0
2016-02-23 13:40:00,92.16,92.16,92.1,92.11,12127.0,74.704,74.704,74.6554,74.6635,12127.0
2016-02-23 13:45:00,92.1,92.15,92.09,92.12,64201.0,74.6554,74.6959,74.6473,74.6716,64201.0
2016-02-23 13:50:00,92.12,92.16,92.09,92.14,13528.0,74.6716,74.704,74.6473,74.6878,13528.0
2016-02-23 13:55:00,92.14,92.21,92.12,92.2,8950.0,74.6878,74.7446,74.6716,74.7365,8950.0
2016-02-23 14:00:00,92.2,92.22,92.16,92.21,13324.0,74.7365,74.7527,74.704,74.7446,13324.0
2016-02-23 14:05:00,92.2,92.25,92.19,92.2,13380.0,74.7365,74.777,74.7284,74.7365,13380.0
2016-02-23 14:10:00,92.19,92.25,92.16,92.25,25154.0,74.7284,74.777,74.704,74.777,25154.0
2016-02-23 14:15:00,92.24,92.34,92.24,92.34,16486.0,74.7689,74.85,74.7689,74.85,16486.0
2016-02-23 14:20:00,92.34,92.35,92.29,92.33,33058.0,74.85,74.8581,74.8094,74.8418,33058.0
2016-02-23 14:25:00,92.32,92.32,92.25,92.26,18682.0,74.8337,74.8337,74.777,74.7851,18682.0
2016-02-23 14:30:00,92.27,92.29,92.25,92.28,29197.0,74.7932,74.8094,74.777,74.8013,29197.0
2016-02-23 14:35:00,92.29,92.3,92.22,92.25,6405.0,74.8094,74.8175,74.7527,74.777,6405.0
2016-02-23 14:40:00,92.25,92.26,92.19,92.2,47846.0,74.777,74.7851,74.7284,74.7365,47846.0
2016-02-23 14:45:00,92.2,92.24,92.19,92.24,10587.0,74.7365,74.7689,74.7284,74.7689,10587.0
2016-02-23 14:50:00,92.25,92.26,92.13,92.14,19338.0,74.777,74.7851,74.6797,74.6878,19338.0
2016-02-23 14:55:00,92.14,92.19,92.13,92.13,32614.0,74.6878,74.7284,74.6797,74.6797,32614.0
2016-02-23 15:00:00,92.13,92.16,92.02,92.02,18614.0,74.6797,74.704,74.5906,74.5906,18614.0
2016-02-23 15:05:00,92.02,92.04,91.97,92.02,38260.0,74.5906,74.6068,74.55,74.5906,38260.0
2016-02-23 15:10:00,92.03,92.04,91.93,91.95,8855.0,74.5987,74.6068,74.5176,74.5338,8855.0
2016-02-23 15:15:00,91.94,92.02,91.93,92.02,11743.0,74.5257,74.5906,74.5176,74.5906,11743.0
2016-02-23 15:20:00,92.01,92.05,92.01,92.03,35553.0,74.5825,74.6149,74.5825,74.5987,35553.0
2016-02-23 15:25:00,92.03,92.08,91.99,91.99,9649.0,74.5987,74.6392,74.5662,74.5662,9649.0
2016-02-23 15:30:00,91.99,92.15,91.99,92.15,59794.0,74.5662,74.6959,74.5662,74.6959,59794.0
2016-02-23 15:35:00,92.14,92.29,92.13,92.29,40250.0,74.6878,74.8094,74.6797,74.8094,40250.0
2016-02-23 15:40:00,92.29,92.32,92.19,92.21,21997.0,74.8094,74.8337,74.7284,74.7446,21997.0
2016-02-23 15:45:00,92.2,92.26,92.19,92.26,11389.0,74.7365,74.7851,74.7284,74.7851,11389.0
2016-02-23 15:50:00,92.25,92.27,92.17,92.18,13184.0,74.777,74.7932,74.7122,74.7203,13184.0
2016-02-23 15:55:00,92.18,92.19,92.06,92.07,102912.0,74.7203,74.7284,74.623,74.6311,102912.0
2016-02-24 09:30:00,91.18,91.19,90.93,90.93,24516.0,73.9097,73.9178,73.707,73.707,24516.0
2016-02-24 09:35:00,90.9,91.03,90.9,90.96,138999.0,73.6827,73.7881,73.6827,73.7313,138999.0
2016-02-24 09:40:00,90.93,91.06,90.92,91.06,8994.0,73.707,73.8124,73.6989,73.8124,8994.0
2016-02-24 09:45:00,91.04,91.04,90.81,90.86,61476.0,73.7962,73.7962,73.6097,73.6503,61476.0
2016-02-24 09:50:00,90.83,90.83,90.73,90.76,13651.0,73.626,73.626,73.5449,73.5692,13651.0
2016-02-24 09:55:00,90.73,90.82,90.69,90.79,62040.0,73.5449,73.6179,73.5125,73.5935,62040.0
2016-02-24 10:00:00,90.79,90.79,90.61,90.79,19001.0,73.5935,73.5935,73.4476,73.5935,19001.0
2016-02-24 10:05:00,90.78,90.88,90.75,90.87,68425.0,73.5854,73.6665,73.5611,73.6584,68425.0
2016-02-24 10:10:00,90.89,90.9,90.74,90.8,29847.0,73.6746,73.6827,73.553,73.6016,29847.0
2016-02-24 10:15:00,90.79,90.81,90.76,90.79,51098.0,73.5935,73.6097,73.5692,73.5935,51098.0
2016-02-24 10:20:00,90.79,90.79,90.68,90.7,36136.0,73.5935,73.5935,73.5044,73.5206,36136.0
2016-02-24 10:25:00,90.7,90.79,90.67,90.76,72637.0,73.5206,73.5935,73.4963,73.5692,72637.0
2016-02-24 10:30:00,90.79,90.95,90.61,90.86,61793.0,73.5935,73.7232,73.4476,73.6503,61793.0
2016-02-24 10:35:00,90.87,91.12,90.84,91.12,11637.0,73.6584,73.861,73.6341,73.861,11637.0
2016-02-24 10:40:00,91.09,91.13,91.05,91.05,10347.0,73.8367,73.8691,73.8043,73.8043,10347.0
2016-02-24 10:45:00,91.03,91.07,91.0,91.07,26637.0,73.7881,73.8205,73.7638,73.8205,26637.0
2016-02-24 10:50:00,91.08,91.08,90.91,90.95,9157.0,73.8286,73.8286,73.6908,73.7232,9157.0
2016-02-24 10:55:00,90.95,91.06,90.95,91.03,25549.0,73.7232,73.8124,73.7232,73.7881,25549.0
2016-02-24 11:00:00,91.05,91.05,90.91,90.95,26608.0,73.8043,73.8043,73.6908,73.7232,26608.0
2016-02-24 11:05:00,90.93,91.01,90.86,90.91,16665.0,73.707,73.7719,73.6503,73.6908,16665.0
2016-02-24 11:10:00,90.93,90.94,90.85,90.89,10718.0,73.707,73.7151,73.6422,73.6746,10718.0
2016-02-24 11:15:00,90.88,90.88,90.76,90.8,18544.0,73.6665,73.6665,73.5692,73.6016,18544.0
2016-02-24 11:20:00,90.82,90.92,90.79,90.91,10099.0,73.6179,73.6989,73.5935,73.6908,10099.0
2016-02-24 11:25:00,90.87,90.9,90.84,90.87,10133.0,73.6584,73.6827,73.6341,73.6584,10133.0
2016-02-24 11:30:00,90.87,90.97,90.87,90.93,3315.0,73.6584,73.7394,73.6584,73.707,3315.0
2016-02-24 11:35:00,90.94,91.08,90.93,91.08,18874.0,73.7151,73.8286,73.707,73.8286,18874.0
2016-02-24 11:40:00,91.07,91.3,91.06,91.3,12039.0,73.8205,74.0069,73.8124,74.0069,12039.0
2016-02-24 11:45:00,91.3,91.33,91.24,91.28,13659.0,74.0069,74.0313,73.9583,73.9907,13659.0
2016-02-24 11:50:00,91.31,91.46,91.31,91.41,8857.0,74.015,74.1366,74.015,74.0961,8857.0
2016-02-24 11:55:00,91.38,91.44,91.36,91.43,143508.0,74.0718,74.1204,74.0556,74.1123,143508.0
2016-02-24 12:00:00,91.45,91.54,91.43,91.53,34207.0,74.1285,74.2015,74.1123,74.1934,34207.0
2016-02-24 12:05:00,91.56,91.62,91.55,91.61,35563.0,74.2177,74.2663,74.2096,74.2582,35563.0
2016-02-24 12:10:00,91.62,91.64,91.5,91.52,17008.0,74.2663,74.2825,74.1691,74.1853,17008.0
2016-02-24 12:15:00,91.49,91.53,91.44,91.45,14310.0,74.1609,74.1934,74.1204,74.1285,14310.0
2016-02-24 12:20:00,91.48,91.56,91.44,91.46,21016.0,74.1528,74.2177,74.1204,74.1366,21016.0
2016-02-24 12:25:00,91.46,91.47,91.39,91.39,13955.0,74.1366,74.1447,74.0799,74.0799,13955.0
2016-02-24 12:30:00,91.39,91.46,91.31,91.33,17792.0,74.0799,74.1366,74.015,74.0313,17792.0
2016-02-24 12:35:00,91.31,91.32,91.27,91.32,18974.0,74.015,74.0231,73.9826,74.0231,18974.0
2016-02-24 12:40:00,91.32,91.34,91.29,91.3,25168.0,74.0231,74.0394,73.9988,74.0069,25168.0
2016-02-24 12:45:00,91.31,91.46,91.3,91.46,13253.0,74.015,74.1366,74.0069,74.1366,13253.0
2016-02-24 12:50:00,91.44,91.51,91.43,91.48,12007.0,74.1204,74.1772,74.1123,74.1528,12007.0
2016-02-24 12:55:00,91.49,91.51,91.44,91.44,5327.0,74.1609,74.1772,74.1204,74.1204,5327.0
2016-02-24 13:00:00,91.45,91.53,91.43,91.49,7874.0,74.1285,74.1934,74.1123,74.1609,7874.0
2016-02-24 13:05:00,91.54,91.68,91.54,91.61,28110.0,74.2015,74.315,74.2015,74.2582,28110.0
2016-02-24 13:10:00,91.6,91.6,91.46,91.47,26199.0,74.2501,74.2501,74.1366,74.1447,26199.0
2016-02-24 13:15:00,91.48,91.53,91.43,91.45,9525.0,74.1528,74.1934,74.1123,74.1285,9525.0
2016-02-24 13:20:00,91.49,91.57,91.46,91.54,26928.0,74.1609,74.2258,74.1366,74.2015,26928.0
2016-02-24 13:25:00,91.53,91.54,91.44,91.5,27357.0,74.1934,74.2015,74.1204,74.1691,27357.0
2016-02-24 13:30:00,91.52,91.54,91.46,91.49,8866.0,74.1853,74.2015,74.1366,74.1609,8866.0
2016-02-24 13:35:00,91.5,91.5,91.45,91.48,27706.0,74.1691,74.1691,74.1285,74.1528,27706.0
2016-02-24 13:40:00,91.5,91.56,91.49,91.53,30858.0,74.1691,74.2177,74.1609,74.1934,30858.0
2016-02-24 13:45:00,91.54,91.56,91.4,91.43,11299.0,74.2015,74.2177,74.088,74.1123,11299.0
2016-02-24 13:50:00,91.48,91.51,91.48,91.51,10558.0,74.1528,74.1772,74.1528,74.1772,10558.0
2016-02-24 13:55:00,91.53,91.6,91.5,91.51,10854.0,74.1934,74.2501,74.1691,74.1772,10854.0
2016-02-24 14:00:00,91.52,91.54,91.48,91.5,23682.0,74.1853,74.2015,74.1528,74.1691,23682.0
2016-02-24 14:05:00,91.51,91.81,91.5,91.8,40517.0,74.1772,74.4203,74.1691,74.4122,40517.0
2016-02-24 14:10:00,91.81,91.86,91.78,91.85,45383.0,74.4203,74.4609,74.396,74.4528,45383.0
2016-02-24 14:15:00,91.88,91.88,91.79,91.79,12952.0,74.4771,74.4771,74.4041,74.4041,12952.0
2016-02-24 14:20:00,91.8,92.03,91.79,92.03,43905.0,74.4122,74.5987,74.4041,74.5987,43905.0
2016-02-24 14:25:00,92.06,92.06,91.94,91.99,18209.0,74.623,74.623,74.5257,74.5662,18209.0
2016-02-24 14:30:00,92.0,92.03,91.97,92.0,15297.0,74.5744,74.5987,74.55,74.5744,15297.0
2016-02-24 14:35:00,92.0,92.04,91.95,92.01,18382.0,74.5744,74.6068,74.5338,74.5825,18382.0
2016-02-24 14:40:00,92.04,92.13,92.03,92.09,39646.0,74.6068,74.6797,74.5987,74.6473,39646.0
2016-02-24 14:45:00,92.09,92.1,92.05,92.08,13736.0,74.6473,74.6554,74.6149,74.6392,13736.0
2016-02-24 14:50:00,92.1,92.1,92.02,92.03,11784.0,74.6554,74.6554,74.5906,74.5987,11784.0
2016-02-24 14:55:00,92.02,92.03,91.98,91.99,11491.0,74.5906,74.5987,74.5581,74.5662,11491.0
2016-02-24 15:00:00,92.01,92.07,92.01,92.04,7689.0,74.5825,74.6311,74.5825,74.6068,7689.0
2016-02-24 15:05:00,92.04,92.31,92.04,92.31,23188.0,74.6068,74.8256,74.6068,74.8256,23188.0
2016-02-24 15:10:00,92.31,92.33,92.27,92.33,21007.0,74.8256,74.8418,74.7932,74.8418,21007.0
2016-02-24 15:15:00,92.35,92.48,92.33,92.46,9185.0,74.8581,74.9634,74.8418,74.9472,9185.0
2016-02-24 15:20:00,92.48,92.49,92.4,92.42,8489.0,74.9634,74.9715,74.8986,74.9148,8489.0
2016-02-24 15:25:00,92.41,92.55,92.41,92.49,38463.0,74.9067,75.0202,74.9067,74.9715,38463.0
2016-02-24 15:30:00,92.5,92.5,92.43,92.44,36926.0,74.9796,74.9796,74.9229,74.931,36926.0
2016-02-24 15:35:00,92.45,92.56,92.43,92.49,45376.0,74.9391,75.0283,74.9229,74.9715,45376.0
2016-02-24 15:40:00,92.54,92.55,92.36,92.36,26603.0,75.0121,75.0202,74.8662,74.8662,26603.0
2016-02-24 15:45:00,92.36,92.4,92.29,92.33,20351.0,74.8662,74.8986,74.8094,74.8418,20351.0
2016-02-24 15:50:00,92.34,92.46,92.34,92.45,25047.0,74.85,74.9472,74.85,74.9391,25047.0
2016-02-24 15:55:00,92.43,92.5,92.4,92.44,13680.0,74.9229,74.9796,74.8986,74.931,13680.0
2016-02-25 09:30:00,92.64,92.9,92.61,92.87,27758.0,75.0931,75.3039,75.0688,75.2796,27758.0
2016-02-25 09:35:00,92.85,92.92,92.68,92.69,10249.0,75.2634,75.3201,75.1256,75.1337,10249.0
2016-02-25 09:40:00,92.62,92.68,92.47,92.47,9141.0,75.0769,75.1256,74.9553,74.9553,9141.0
2016-02-25 09:45:00,92.51,92.52,92.45,92.49,7690.0,74.9878,74.9959,74.9391,74.9715,7690.0
2016-02-25 09:50:00,92.47,92.65,92.47,92.6,25816.0,74.9553,75.1012,74.9553,75.0607,25816.0
2016-02-25 09:55:00,92.58,92.65,92.52,92.56,5688.0,75.0445,75.1012,74.9959,75.0283,5688.0
2016-02-25 10:00:00,92.53,92.53,92.33,92.35,13982.0,75.004,75.004,74.8418,74.8581,13982.0
2016-02-25 10:05:00,92.4,92.45,92.38,92.4,11030.0,74.8986,74.9391,74.8824,74.8986,11030.0
2016-02-25 10:10:00,92.39,92.46,92.29,92.45,14423.0,74.8905,74.9472,74.8094,74.9391,14423.0
2016-02-25 10:15:00,92.45,92.57,92.42,92.56,6873.0,74.9391,75.0364,74.9148,75.0283,6873.0
2016-02-25 10:20:00,92.56,92.59,92.43,92.46,6633.0,75.0283,75.0526,74.9229,74.9472,6633.0
2016-02-25 10:25:00,92.54,92.65,92.53,92.65,5600.0,75.0121,75.1012,75.004,75.1012,5600.0
2016-02-25 10:30:00,92.63,92.63,92.46,92.51,14234.0,75.085,75.085,74.9472,74.9878,14234.0
2016-02-25 10:35:00,92.49,92.54,92.46,92.54,4103.0,74.9715,75.0121,74.9472,75.0121,4103.0
2016-02-25 10:40:00,92.56,92.72,92.55,92.67,23547.0,75.0283,75.158,75.0202,75.1174,23547.0
2016-02-25 10:45:00,92.68,92.68,92.55,92.58,2989.0,75.1256,75.1256,75.0202,75.0445,2989.0
2016-02-25 10:50:00,92.6,92.66,92.57,92.65,28374.0,75.0607,75.1093,75.0364,75.1012,28374.0
2016-02-25 10:55:00,92.65,92.66,92.45,92.45,14729.0,75.1012,75.1093,74.9391,74.9391,14729.0
2016-02-25 11:00:00,92.45,92.46,92.38,92.41,6018.0,74.9391,74.9472,74.8824,74.9067,6018.0
2016-02-25 11:05:00,92.38,92.47,92.38,92.47,2174.0,74.8824,74.9553,74.8824,74.9553,2174.0
2016-02-25 11:10:00,92.46,92.47,92.36,92.37,5147.0,74.9472,74.9553,74.8662,74.8743,5147.0
2016-02-25 11:15:00,92.35,92.48,92.35,92.41,3528.0,74.8581,74.9634,74.8581,74.9067,3528.0
2016-02-25 11:20:00,92.39,92.49,92.39,92.49,1902.0,74.8905,74.9715,74.8905,74.9715,1902.0
2016-02-25 11:25:00,92.51,92.57,92.51,92.53,3617.0,74.9878,75.0364,74.9878,75.004,3617.0
2016-02-25 11:30:00,92.54,92.59,92.49,92.59,23941.0,75.0121,75.0526,74.9715,75.0526,23941.0
2016-02-25 11:35:00,92.56,92.65,92.56,92.6,46556.0,75.0283,75.1012,75.0283,75.0607,46556.0
2016-02-25 11:40:00,92.61,92.63,92.49,92.51,12343.0,75.0688,75.085,74.9715,74.9878,12343.0
2016-02-25 11:45:00,92.5,92.57,92.5,92.57,6549.0,74.9796,75.0364,74.9796,75.0364,6549.0
2016-02-25 11:50:00,92.6,92.71,92.59,92.67,29179.0,75.0607,75.1499,75.0526,75.1174,29179.0
2016-02-25 11:55:00,92.67,92.77,92.67,92.73,4261.0,75.1174,75.1985,75.1174,75.1661,4261.0
2016-02-25 12:00:00,92.74,92.76,92.72,92.73,23492.0,75.1742,75.1904,75.158,75.1661,23492.0
2016-02-25 12:05:00,92.74,92.76,92.72,92.73,2638.0,75.1742,75.1904,75.158,75.1661,2638.0
2016-02-25 12:10:00,92.73,92.76,92.72,92.75,3226.0,75.1661,75.1904,75.158,75.1823,3226.0
2016-02-25 12:15:00,92.78,92.81,92.68,92.69,16138.0,75.2066,75.2309,75.1256,75.1337,16138.0
2016-02-25 12:20:00,92.7,92.7,92.67,92.69,1773.0,75.1418,75.1418,75.1174,75.1337,1773.0
2016-02-25 12:25:00,92.68,92.72,92.68,92.72,5151.0,75.1256,75.158,75.1256,75.158,5151.0
2016-02-25 12:30:00,92.69,92.69,92.63,92.66,3614.0,75.1337,75.1337,75.085,75.1093,3614.0
2016-02-25 12:35:00,92.67,92.73,92.66,92.68,7559.0,75.1174,75.1661,75.1093,75.1256,7559.0
2016-02-25 12:40:00,92.66,92.66,92.64,92.64,3248.0,75.1093,75.1093,75.0931,75.0931,3248.0
2016-02-25 12:45:00,92.61,92.64,92.57,92.64,2856.0,75.0688,75.0931,75.0364,75.0931,2856.0
2016-02-25 12:50:00,92.64,92.72,92.63,92.72,169283.0,75.0931,75.158,75.085,75.158,169283.0
2016-02-25 12:55:00,92.71,92.72,92.67,92.68,4949.0,75.1499,75.158,75.1174,75.1256,4949.0
2016-02-25 13:00:00,92.65,92.72,92.65,92.71,8292.0,75.1012,75.158,75.1012,75.1499,8292.0
2016-02-25 13:05:00,92.72,92.76,92.71,92.71,15016.0,75.158,75.1904,75.1499,75.1499,15016.0
2016-02-25 13:10:00,92.72,92.76,92.71,92.75,7955.0,75.158,75.1904,75.1499,75.1823,7955.0
2016-02-25 13:15:00,92.76,92.83,92.74,92.8,25949.0,75.1904,75.2471,75.1742,75.2228,25949.0
2016-02-25 13:20:00,92.82,92.85,92.81,92.81,9563.0,75.239,75.2634,75.2309,75.2309,9563.0
2016-02-25 13:25:00,92.83,92.91,92.82,92.9,13527.0,75.2471,75.312,75.239,75.3039,13527.0
2016-02-25 13:30:00,92.91,92.95,92.9,92.93,14471.0,75.312,75.3444,75.3039,75.3282,14471.0
2016-02-25 13:35:00,92.94,93.05,92.93,93.01,24715.0,75.3363,75.4255,75.3282,75.393,24715.0
2016-02-25 13:40:00,93.03,93.11,93.01,93.11,9797.0,75.4093,75.4741,75.393,75.4741,9797.0
2016-02-25 13:45:00,93.11,93.12,93.07,93.08,5317.0,75.4741,75.4822,75.4417,75.4498,5317.0
2016-02-25 13:50:00,93.1,93.21,93.1,93.21,4133.0,75.466,75.5552,75.466,75.5552,4133.0
2016-02-25 13:55:00,93.19,93.21,93.14,93.21,9104.0,75.539,75.5552,75.4984,75.5552,9104.0
2016-02-25 14:00:00,93.2,93.2,93.12,93.16,9492.0,75.5471,75.5471,75.4822,75.5146,9492.0
2016-02-25 14:05:00,93.16,93.16,93.12,93.14,27501.0,75.5146,75.5146,75.4822,75.4984,27501.0
2016-02-25 14:10:00,93.15,93.26,93.14,93.26,19177.0,75.5065,75.5957,75.4984,75.5957,19177.0
2016-02-25 14:15:00,93.25,93.31,93.23,93.31,23129.0,75.5876,75.6362,75.5714,75.6362,23129.0
2016-02-25 14:20:00,93.31,93.31,93.24,93.24,4325.0,75.6362,75.6362,75.5795,75.5795,4325.0
2016-02-25 14:25:00,93.23,93.24,93.17,93.19,15169.0,75.5714,75.5795,75.5227,75.539,15169.0
2016-02-25 14:30:00,93.2,93.2,93.17,93.19,2144.0,75.5471,75.5471,75.5227,75.539,2144.0
2016-02-25 14:35:00,93.19,93.2,93.14,93.19,13612.0,75.539,75.5471,75.4984,75.539,13612.0
2016-02-25 14:40:00,93.19,93.2,93.16,93.19,3027.0,75.539,75.5471,75.5146,75.539,3027.0
2016-02-25 14:45:00,93.18,93.2,93.16,93.17,13087.0,75.5308,75.5471,75.5146,75.5227,13087.0
2016-02-25 14:50:00,93.15,93.16,93.07,93.07,14050.0,75.5065,75.5146,75.4417,75.4417,14050.0
2016-02-25 14:55:00,93.06,93.09,93.05,93.09,5767.0,75.4336,75.4579,75.4255,75.4579,5767.0
2016-02-25 15:00:00,93.08,93.21,93.07,93.21,10909.0,75.4498,75.5552,75.4417,75.5552,10909.0
2016-02-25 15:05:00,93.24,93.26,93.21,93.26,8984.0,75.5795,75.5957,75.5552,75.5957,8984.0
2016-02-25 15:10:00,93.25,93.32,93.25,93.31,4076.0,75.5876,75.6443,75.5876,75.6362,4076.0
2016-02-25 15:15:00,93.29,93.3,93.25,93.27,13755.0,75.62,75.6281,75.5876,75.6038,13755.0
2016-02-25 15:20:00,93.26,93.28,93.25,93.27,6274.0,75.5957,75.6119,75.5876,75.6038,6274.0
2016-02-25 15:25:00,93.27,93.27,93.21,93.23,12915.0,75.6038,75.6038,75.5552,75.5714,12915.0
2016-02-25 15:30:00,93.25,93.31,93.2,93.23,15546.0,75.5876,75.6362,75.5471,75.5714,15546.0
2016-02-25 15:35:00,93.21,93.31,93.21,93.3,12897.0,75.5552,75.6362,75.5552,75.6281,12897.0
2016-02-25 15:40:00,93.29,93.46,93.27,93.41,33859.0,75.62,75.7578,75.6038,75.7173,33859.0
2016-02-25 15:45:00,93.42,93.46,93.4,93.45,25423.0,75.7254,75.7578,75.7092,75.7497,25423.0
2016-02-25 15:50:00,93.45,93.48,93.43,93.46,23668.0,75.7497,75.774,75.7335,75.7578,23668.0
2016-02-25 15:55:00,93.47,93.57,93.47,93.57,30684.0,75.7659,75.847,75.7659,75.847,30684.0
2016-02-26 09:30:00,94.05,94.21,94.02,94.07,35110.0,76.2361,76.3658,76.2117,76.2523,35110.0
2016-02-26 09:35:00,94.1,94.19,94.06,94.11,38044.0,76.2766,76.3495,76.2442,76.2847,38044.0
2016-02-26 09:40:00,94.1,94.15,93.87,93.91,25164.0,76.2766,76.3171,76.0902,76.1226,25164.0
2016-02-26 09:45:00,93.93,93.94,93.85,93.88,30583.0,76.1388,76.1469,76.0739,76.0983,30583.0
2016-02-26 09:50:00,93.89,94.02,93.89,93.99,272776.0,76.1064,76.2117,76.1064,76.1874,272776.0
2016-02-26 09:55:00,94.02,94.07,93.88,93.88,17694.0,76.2117,76.2523,76.0983,76.0983,17694.0
2016-02-26 10:00:00,93.9,93.91,93.76,93.81,50352.0,76.1145,76.1226,76.001,76.0415,50352.0
2016-02-26 10:05:00,93.81,93.86,93.69,93.7,65751.0,76.0415,76.082,75.9442,75.9524,65751.0
2016-02-26 10:10:00,93.68,93.77,93.64,93.73,6140.0,75.9361,76.0091,75.9037,75.9767,6140.0
2016-02-26 10:15:00,93.73,93.75,93.68,93.72,9389.0,75.9767,75.9929,75.9361,75.9686,9389.0
2016-02-26 10:20:00,93.74,93.74,93.63,93.64,9925.0,75.9848,75.9848,75.8956,75.9037,9925.0
2016-02-26 10:25:00,93.63,93.73,93.63,93.72,10139.0,75.8956,75.9767,75.8956,75.9686,10139.0
2016-02-26 10:30:00,93.73,93.93,93.73,93.9,19826.0,75.9767,76.1388,75.9767,76.1145,19826.0
2016-02-26 10:35:00,93.9,94.02,93.87,94.02,20439.0,76.1145,76.2117,76.0902,76.2117,20439.0
2016-02-26 10:40:00,94.01,94.03,93.96,94.01,35612.0,76.2036,76.2198,76.1631,76.2036,35612.0
2016-02-26 10:45:00,94.02,94.09,93.99,94.05,25786.0,76.2117,76.2685,76.1874,76.2361,25786.0
2016-02-26 10:50:00,94.06,94.07,94.0,94.06,6067.0,76.2442,76.2523,76.1955,76.2442,6067.0
2016-02-26 10:55:00,94.06,94.16,94.04,94.16,8021.0,76.2442,76.3252,76.228,76.3252,8021.0
2016-02-26 11:00:00,94.16,94.19,94.11,94.17,7562.0,76.3252,76.3495,76.2847,76.3333,7562.0
2016-02-26 11:05:00,94.18,94.2,94.13,94.14,48993.0,76.3414,76.3576,76.3009,76.309,48993.0
2016-02-26 11:10:00,94.15,94.17,94.11,94.13,9025.0,76.3171,76.3333,76.2847,76.3009,9025.0
2016-02-26 11:15:00,94.13,94.2,94.1,94.12,5370.0,76.3009,76.3576,76.2766,76.2928,5370.0
2016-02-26 11:20:00,94.1,94.12,94.04,94.08,4348.0,76.2766,76.2928,76.228,76.2604,4348.0
2016-02-26 11:25:00,94.05,94.05,93.87,93.87,26144.0,76.2361,76.2361,76.0902,76.0902,26144.0
2016-02-26 11:30:00,93.85,93.88,93.82,93.84,25073.0,76.0739,76.0983,76.0496,76.0658,25073.0
2016-02-26 11:35:00,93.84,93.93,93.79,93.81,22716.0,76.0658,76.1388,76.0253,76.0415,22716.0
2016-02-26 11:40:00,93.79,93.88,93.76,93.87,26097.0,76.0253,76.0983,76.001,76.0902,26097.0
2016-02-26 11:45:00,93.85,93.99,93.83,93.95,25769.0,76.0739,76.1874,76.0577,76.155,25769.0
2016-02-26 11:50:00,93.91,93.97,93.89,93.95,8921.0,76.1226,76.1712,76.1064,76.155,8921.0
2016-02-26 11:55:00,93.95,94.03,93.89,93.95,21554.0,76.155,76.2198,76.1064,76.155,21554.0
2016-02-26 12:00:00,93.95,93.95,93.79,93.82,50562.0,76.155,76.155,76.0253,76.0496,50562.0
2016-02-26 12:05:00,93.81,93.91,93.74,93.87,7579.0,76.0415,76.1226,75.9848,76.0902,7579.0
2016-02-26 12:10:00,93.9,93.93,93.84,93.86,6534.0,76.1145,76.1388,76.0658,76.082,6534.0
2016-02-26 12:15:00,93.85,94.03,93.85,93.97,5557.0,76.0739,76.2198,76.0739,76.1712,5557.0
2016-02-26 12:20:00,93.98,93.99,93.94,93.98,5654.0,76.1793,76.1874,76.1469,76.1793,5654.0
2016-02-26 12:25:00,93.94,94.05,93.94,94.0,4104.0,76.1469,76.2361,76.1469,76.1955,4104.0
2016-02-26 12:30:00,94.01,94.08,94.0,94.05,4582.0,76.2036,76.2604,76.1955,76.2361,4582.0
2016-02-26 12:35:00,94.05,94.06,94.01,94.03,9305.0,76.2361,76.2442,76.2036,76.2198,9305.0
2016-02-26 12:40:00,94.03,94.03,93.93,93.99,7164.0,76.2198,76.2198,76.1388,76.1874,7164.0
2016-02-26 12:45:00,93.97,94.05,93.97,93.98,15817.0,76.1712,76.2361,76.1712,76.1793,15817.0
2016-02-26 12:50:00,93.96,94.1,93.93,94.09,5623.0,76.1631,76.2766,76.1388,76.2685,5623.0
2016-02-26 12:55:00,94.1,94.14,94.04,94.06,9997.0,76.2766,76.309,76.228,76.2442,9997.0
2016-02-26 13:00:00,94.06,94.11,94.03,94.06,2154.0,76.2442,76.2847,76.2198,76.2442,2154.0
2016-02-26 13:05:00,94.02,94.11,94.02,94.09,3139.0,76.2117,76.2847,76.2117,76.2685,3139.0
2016-02-26 13:10:00,94.1,94.1,93.98,93.98,2700.0,76.2766,76.2766,76.1793,76.1793,2700.0
2016-02-26 13:15:00,93.97,94.0,93.95,93.97,2054.0,76.1712,76.1955,76.155,76.1712,2054.0
2016-02-26 13:20:00,93.97,93.98,93.92,93.95,10215.0,76.1712,76.1793,76.1307,76.155,10215.0
2016-02-26 13:25:00,93.95,93.97,93.9,93.91,11794.0,76.155,76.1712,76.1145,76.1226,11794.0
2016-02-26 13:30:00,93.9,93.94,93.85,93.87,5199.0,76.1145,76.1469,76.0739,76.0902,5199.0
2016-02-26 13:35:00,93.87,93.95,93.87,93.87,12260.0,76.0902,76.155,76.0902,76.0902,12260.0
2016-02-26 13:40:00,93.87,93.92,93.74,93.75,28232.0,76.0902,76.1307,75.9848,75.9929,28232.0
2016-02-26 13:45:00,93.74,93.8,93.74,93.79,12525.0,75.9848,76.0334,75.9848,76.0253,12525.0
2016-02-26 13:50:00,93.78,93.79,93.68,93.69,9087.0,76.0172,76.0253,75.9361,75.9442,9087.0
2016-02-26 13:55:00,93.73,93.73,93.64,93.73,17051.0,75.9767,75.9767,75.9037,75.9767,17051.0
2016-02-26 14:00:00,93.75,93.79,93.71,93.73,6206.0,75.9929,76.0253,75.9605,75.9767,6206.0
2016-02-26 14:05:00,93.76,93.8,93.75,93.76,22076.0,76.001,76.0334,75.9929,76.001,22076.0
2016-02-26 14:10:00,93.75,93.75,93.65,93.67,28741.0,75.9929,75.9929,75.9118,75.928,28741.0
2016-02-26 14:15:00,93.67,93.72,93.66,93.68,36635.0,75.928,75.9686,75.9199,75.9361,36635.0
2016-02-26 14:20:00,93.66,93.72,93.61,93.67,13053.0,75.9199,75.9686,75.8794,75.928,13053.0
2016-02-26 14:25:00,93.67,93.73,93.67,93.69,9536.0,75.928,75.9767,75.928,75.9442,9536.0
2016-02-26 14:30:00,93.69,93.69,93.59,93.59,15022.0,75.9442,75.9442,75.8632,75.8632,15022.0
2016-02-26 14:35:00,93.6,93.6,93.41,93.41,13974.0,75.8713,75.8713,75.7173,75.7173,13974.0
2016-02-26 14:40:00,93.42,93.5,93.4,93.5,3191.0,75.7254,75.7902,75.7092,75.7902,3191.0
2016-02-26 14:45:00,93.52,93.57,93.51,93.55,15294.0,75.8064,75.847,75.7983,75.8308,15294.0
2016-02-26 14:50:00,93.54,93.55,93.48,93.5,6105.0,75.8227,75.8308,75.774,75.7902,6105.0
2016-02-26 14:55:00,93.49,93.51,93.45,93.45,4680.0,75.7821,75.7983,75.7497,75.7497,4680.0
2016-02-26 15:00:00,93.44,93.61,93.42,93.61,11784.0,75.7416,75.8794,75.7254,75.8794,11784.0
2016-02-26 15:05:00,93.62,93.66,93.6,93.63,14310.0,75.8875,75.9199,75.8713,75.8956,14310.0
2016-02-26 15:10:00,93.62,93.64,93.57,93.6,12339.0,75.8875,75.9037,75.847,75.8713,12339.0
2016-02-26 15:15:00,93.61,93.63,93.57,93.62,11881.0,75.8794,75.8956,75.847,75.8875,11881.0
2016-02-26 15:20:00,93.62,93.64,93.53,93.56,10569.0,75.8875,75.9037,75.8146,75.8389,10569.0
2016-02-26 15:25:00,93.57,93.58,93.47,93.52,30226.0,75.847,75.8551,75.7659,75.8064,30226.0
2016-02-26 15:30:00,93.51,93.64,93.49,93.61,35508.0,75.7983,75.9037,75.7821,75.8794,35508.0
2016-02-26 15:35:00,93.59,93.63,93.54,93.55,13770.0,75.8632,75.8956,75.8227,75.8308,13770.0
2016-02-26 15:40:00,93.57,93.62,93.57,93.61,22603.0,75.847,75.8875,75.847,75.8794,22603.0
2016-02-26 15:45:00,93.63,93.65,93.61,93.62,14671.0,75.8956,75.9118,75.8794,75.8875,14671.0
2016-02-26 15:50:00,93.63,93.64,93.62,93.62,13242.0,75.8956,75.9037,75.8875,75.8875,13242.0
2016-02-26 15:55:00,93.63,93.63,93.47,93.48,52750.0,75.8956,75.8956,75.7659,75.774,52750.0
2016-02-29 09:30:00,93.47,93.59,93.4,93.43,15805.0,75.7659,75.8632,75.7092,75.7335,15805.0
2016-02-29 09:35:00,93.49,93.57,93.38,93.44,21136.0,75.7821,75.847,75.693,75.7416,21136.0
2016-02-29 09:40:00,93.46,93.51,93.24,93.29,14843.0,75.7578,75.7983,75.5795,75.62,14843.0
2016-02-29 09:45:00,93.27,93.38,93.23,93.37,35704.0,75.6038,75.693,75.5714,75.6849,35704.0
2016-02-29 09:50:00,93.42,93.54,93.42,93.52,10984.0,75.7254,75.8227,75.7254,75.8064,10984.0
2016-02-29 09:55:00,93.55,93.55,93.41,93.41,6347.0,75.8308,75.8308,75.7173,75.7173,6347.0
2016-02-29 10:00:00,93.39,93.39,93.24,93.27,9125.0,75.7011,75.7011,75.5795,75.6038,9125.0
2016-02-29 10:05:00,93.3,93.47,93.29,93.33,38310.0,75.6281,75.7659,75.62,75.6524,38310.0
2016-02-29 10:10:00,93.36,93.36,93.25,93.3,4544.0,75.6768,75.6768,75.5876,75.6281,4544.0
2016-02-29 10:15:00,93.35,93.43,93.25,93.27,16877.0,75.6686,75.7335,75.5876,75.6038,16877.0
2016-02-29 10:20:00,93.27,93.47,93.26,93.41,20269.0,75.6038,75.7659,75.5957,75.7173,20269.0
2016-02-29 10:25:00,93.43,93.44,93.29,93.31,9185.0,75.7335,75.7416,75.62,75.6362,9185.0
2016-02-29 10:30:00,93.33,93.39,93.27,93.27,15880.0,75.6524,75.7011,75.6038,75.6038,15880.0
2016-02-29 10:35:00,93.28,93.32,93.24,93.32,7034.0,75.6119,75.6443,75.5795,75.6443,7034.0
2016-02-29 10:40:00,93.31,93.42,93.29,93.41,24380.0,75.6362,75.7254,75.62,75.7173,24380.0
2016-02-29 10:45:00,93.4,93.43,93.38,93.39,30723.0,75.7092,75.7335,75.693,75.7011,30723.0
2016-02-29 10:50:00,93.4,93.55,93.37,93.54,8964.0,75.7092,75.8308,75.6849,75.8227,8964.0
2016-02-29 10:55:00,93.53,93.54,93.48,93.52,7070.0,75.8146,75.8227,75.774,75.8064,7070.0
2016-02-29 11:00:00,93.55,93.63,93.54,93.56,13792.0,75.8308,75.8956,75.8227,75.8389,13792.0
2016-02-29 11:05:00,93.59,93.63,93.56,93.62,15068.0,75.8632,75.8956,75.8389,75.8875,15068.0
2016-02-29 11:10:00,93.63,93.66,93.6,93.62,10916.0,75.8956,75.9199,75.8713,75.8875,10916.0
2016-02-29 11:15:00,93.63,93.67,93.62,93.66,9728.0,75.8956,75.928,75.8875,75.9199,9728.0
2016-02-29 11:20:00,93.66,93.78,93.63,93.77,40953.0,75.9199,76.0172,75.8956,76.0091,40953.0
2016-02-29 11:25:00,93.79,93.79,93.67,93.67,6148.0,76.0253,76.0253,75.928,75.928,6148.0
2016-02-29 11:30:00,93.67,93.87,93.66,93.86,24563.0,75.928,76.0902,75.9199,76.082,24563.0
2016-02-29 11:35:00,93.86,93.99,93.81,93.97,27908.0,76.082,76.1874,76.0415,76.1712,27908.0
2016-02-29 11:40:00,93.98,93.98,93.91,93.91,7528.0,76.1793,76.1793,76.1226,76.1226,7528.0
2016-02-29 11:45:00,93.91,93.94,93.85,93.86,10178.0,76.1226,76.1469,76.0739,76.082,10178.0
2016-02-29 11:50:00,93.86,93.87,93.82,93.87,3853.0,76.082,76.0902,76.0496,76.0902,3853.0
2016-02-29 11:55:00,93.87,93.87,93.8,93.84,15823.0,76.0902,76.0902,76.0334,76.0658,15823.0
2016-02-29 12:00:00,93.84,93.86,93.8,93.8,11128.0,76.0658,76.082,76.0334,76.0334,11128.0
2016-02-29 12:05:00,93.79,93.8,93.76,93.76,7000.0,76.0253,76.0334,76.001,76.001,7000.0
2016-02-29 12:10:00,93.76,93.82,93.76,93.82,4766.0,76.001,76.0496,76.001,76.0496,4766.0
2016-02-29 12:15:00,93.82,93.85,93.81,93.83,4792.0,76.0496,76.0739,76.0415,76.0577,4792.0
2016-02-29 12:20:00,93.85,93.85,93.76,93.78,12895.0,76.0739,76.0739,76.001,76.0172,12895.0
2016-02-29 12:25:00,93.78,93.78,93.68,93.73,18201.0,76.0172,76.0172,75.9361,75.9767,18201.0
2016-02-29 12:30:00,93.74,93.75,93.67,93.75,16992.0,75.9848,75.9929,75.928,75.9929,16992.0
2016-02-29 12:35:00,93.77,93.79,93.67,93.68,22746.0,76.0091,76.0253,75.928,75.9361,22746.0
2016-02-29 12:40:00,93.69,93.74,93.68,93.69,28970.0,75.9442,75.9848,75.9361,75.9442,28970.0
2016-02-29 12:45:00,93.69,93.73,93.69,93.72,194555.0,75.9442,75.9767,75.9442,75.9686,194555.0
2016-02-29 12:50:00,93.7,93.75,93.7,93.75,2670.0,75.9524,75.9929,75.9524,75.9929,2670.0
2016-02-29 12:55:00,93.74,93.78,93.7,93.77,4942.0,75.9848,76.0172,75.9524,76.0091,4942.0
2016-02-29 13:00:00,93.78,93.8,93.74,93.79,7801.0,76.0172,76.0334,75.9848,76.0253,7801.0
2016-02-29 13:05:00,93.79,93.79,93.76,93.78,1930.0,76.0253,76.0253,76.001,76.0172,1930.0
2016-02-29 13:10:00,93.77,93.79,93.72,93.72,29325.0,76.0091,76.0253,75.9686,75.9686,29325.0
2016-02-29 13:15:00,93.74,93.79,93.74,93.75,6923.0,75.9848,76.0253,75.9848,75.9929,6923.0
2016-02-29 13:20:00,93.76,93.78,93.74,93.75,10705.0,76.001,76.0172,75.9848,75.9929,10705.0
2016-02-29 13:25:00,93.74,93.77,93.68,93.68,15272.0,75.9848,76.0091,75.9361,75.9361,15272.0
2016-02-29 13:30:00,93.68,93.68,93.63,93.66,7399.0,75.9361,75.9361,75.8956,75.9199,7399.0
2016-02-29 13:35:00,93.68,93.7,93.67,93.7,6284.0,75.9361,75.9524,75.928,75.9524,6284.0
2016-02-29 13:40:00,93.69,93.7,93.6,93.65,9051.0,75.9442,75.9524,75.8713,75.9118,9051.0
2016-02-29 13:45:00,93.67,93.69,93.66,93.69,6132.0,75.928,75.9442,75.9199,75.9442,6132.0
2016-02-29 13:50:00,93.7,93.72,93.68,93.72,20251.0,75.9524,75.9686,75.9361,75.9686,20251.0
2016-02-29 13:55:00,93.72,93.73,93.68,93.72,9633.0,75.9686,75.9767,75.9361,75.9686,9633.0
2016-02-29 14:00:00,93.73,93.73,93.66,93.7,207488.0,75.9767,75.9767,75.9199,75.9524,207488.0
2016-02-29 14:05:00,93.7,93.72,93.54,93.56,141998.0,75.9524,75.9686,75.8227,75.8389,141998.0
2016-02-29 14:10:00,93.56,93.56,93.52,93.54,17374.0,75.8389,75.8389,75.8064,75.8227,17374.0
2016-02-29 14:15:00,93.53,93.53,93.48,93.48,25170.0,75.8146,75.8146,75.774,75.774,25170.0
2016-02-29 14:20:00,93.46,93.46,93.33,93.33,17846.0,75.7578,75.7578,75.6524,75.6524,17846.0
2016-02-29 14:25:00,93.34,93.44,93.29,93.41,16717.0,75.6605,75.7416,75.62,75.7173,16717.0
2016-02-29 14:30:00,93.41,93.43,93.31,93.31,19325.0,75.7173,75.7335,75.6362,75.6362,19325.0
2016-02-29 14:35:00,93.31,93.37,93.3,93.33,14241.0,75.6362,75.6849,75.6281,75.6524,14241.0
2016-02-29 14:40:00,93.35,93.35,93.2,93.23,8698.0,75.6686,75.6686,75.5471,75.5714,8698.0
2016-02-29 14:45:00,93.21,93.24,93.17,93.21,14209.0,75.5552,75.5795,75.5227,75.5552,14209.0
2016-02-29 14:50:00,93.21,93.25,93.18,93.18,6743.0,75.5552,75.5876,75.5308,75.5308,6743.0
2016-02-29 14:55:00,93.16,93.2,93.09,93.14,14673.0,75.5146,75.5471,75.4579,75.4984,14673.0
2016-02-29 15:00:00,93.11,93.11,92.99,93.03,6946.0,75.4741,75.4741,75.3768,75.4093,6946.0
2016-02-29 15:05:00,93.02,93.02,92.89,92.96,21549.0,75.4012,75.4012,75.2958,75.3525,21549.0
2016-02-29 15:10:00,92.95,92.95,92.87,92.89,19082.0,75.3444,75.3444,75.2796,75.2958,19082.0
2016-02-29 15:15:00,92.89,92.91,92.82,92.83,10272.0,75.2958,75.312,75.239,75.2471,10272.0
2016-02-29 15:20:00,92.84,92.97,92.81,92.94,31701.0,75.2552,75.3606,75.2309,75.3363,31701.0
2016-02-29 15:25:00,92.94,93.04,92.9,93.01,35580.0,75.3363,75.4174,75.3039,75.393,35580.0
2016-02-29 15:30:00,93.01,93.08,92.96,93.03,55600.0,75.393,75.4498,75.3525,75.4093,55600.0
2016-02-29 15:35:00,93.04,93.05,92.96,93.05,18540.0,75.4174,75.4255,75.3525,75.4255,18540.0
2016-02-29 15:40:00,93.06,93.06,92.98,93.03,6690.0,75.4336,75.4336,75.3687,75.4093,6690.0
2016-02-29 15:45:00,93.05,93.09,93.0,93.05,41092.0,75.4255,75.4579,75.3849,75.4255,41092.0
2016-02-29 15:50:00,93.05,93.06,92.92,92.99,17708.0,75.4255,75.4336,75.3201,75.3768,17708.0
2016-02-29 15:55:00,92.99,93.04,92.73,92.74,121153.0,75.3768,75.4174,75.1661,75.1742,121153.0
2016-03-01 09:30:00,93.39,93.54,93.3,93.43,37658.0,75.7011,75.8227,75.6281,75.7335,37658.0
2016-03-01 09:35:00,93.46,93.46,93.28,93.29,23642.0,75.7578,75.7578,75.6119,75.62,23642.0
2016-03-01 09:40:00,93.28,93.32,93.18,93.27,27375.0,75.6119,75.6443,75.5308,75.6038,27375.0
2016-03-01 09:45:00,93.26,93.29,93.11,93.22,44882.0,75.5957,75.62,75.4741,75.5633,44882.0
2016-03-01 09:50:00,93.22,93.32,93.19,93.3,15371.0,75.5633,75.6443,75.539,75.6281,15371.0
2016-03-01 09:55:00,93.28,93.33,93.21,93.29,5160.0,75.6119,75.6524,75.5552,75.62,5160.0
2016-03-01 10:00:00,93.31,93.59,93.3,93.49,35208.0,75.6362,75.8632,75.6281,75.7821,35208.0
2016-03-01 10:05:00,93.5,93.53,93.43,93.45,22749.0,75.7902,75.8146,75.7335,75.7497,22749.0
2016-03-01 10:10:00,93.45,93.51,93.38,93.44,31645.0,75.7497,75.7983,75.693,75.7416,31645.0
2016-03-01 10:15:00,93.44,93.46,93.28,93.32,14460.0,75.7416,75.7578,75.6119,75.6443,14460.0
2016-03-01 10:20:00,93.36,93.65,93.36,93.65,42833.0,75.6768,75.9118,75.6768,75.9118,42833.0
2016-03-01 10:25:00,93.65,93.73,93.64,93.71,21065.0,75.9118,75.9767,75.9037,75.9605,21065.0
2016-03-01 10:30:00,93.7,93.83,93.64,93.79,17658.0,75.9524,76.0577,75.9037,76.0253,17658.0
2016-03-01 10:35:00,93.78,93.86,93.77,93.79,83308.0,76.0172,76.082,76.0091,76.0253,83308.0
2016-03-01 10:40:00,93.79,93.83,93.73,93.83,19205.0,76.0253,76.0577,75.9767,76.0577,19205.0
2016-03-01 10:45:00,93.82,93.83,93.67,93.67,33345.0,76.0496,76.0577,75.928,75.928,33345.0
2016-03-01 10:50:00,93.68,93.69,93.64,93.68,20649.0,75.9361,75.9442,75.9037,75.9361,20649.0
2016-03-01 10:55:00,93.7,93.73,93.61,93.66,100107.0,75.9524,75.9767,75.8794,75.9199,100107.0
2016-03-01 11:00:00,93.66,93.75,93.64,93.74,33096.0,75.9199,75.9929,75.9037,75.9848,33096.0
2016-03-01 11:05:00,93.71,93.79,93.67,93.79,14334.0,75.9605,76.0253,75.928,76.0253,14334.0
2016-03-01 11:10:00,93.8,93.85,93.8,93.85,6803.0,76.0334,76.0739,76.0334,76.0739,6803.0
2016-03-01 11:15:00,93.87,93.98,93.84,93.95,14804.0,76.0902,76.1793,76.0658,76.155,14804.0
2016-03-01 11:20:00,93.95,94.03,93.94,93.99,9797.0,76.155,76.2198,76.1469,76.1874,9797.0
2016-03-01 11:25:00,94.01,94.06,94.01,94.04,20801.0,76.2036,76.2442,76.2036,76.228,20801.0
2016-03-01 11:30:00,94.05,94.09,94.04,94.08,8791.0,76.2361,76.2685,76.228,76.2604,8791.0
2016-03-01 11:35:00,94.09,94.17,94.05,94.16,12155.0,76.2685,76.3333,76.2361,76.3252,12155.0
2016-03-01 11:40:00,94.17,94.17,94.11,94.12,6473.0,76.3333,76.3333,76.2847,76.2928,6473.0
2016-03-01 11:45:00,94.12,94.2,94.12,94.19,9673.0,76.2928,76.3576,76.2928,76.3495,9673.0
2016-03-01 11:50:00,94.2,94.28,94.17,94.26,11993.0,76.3576,76.4225,76.3333,76.4063,11993.0
2016-03-01 11:55:00,94.27,94.31,94.25,94.3,8032.0,76.4144,76.4468,76.3982,76.4387,8032.0
2016-03-01 12:00:00,94.3,94.4,94.27,94.39,14204.0,76.4387,76.5198,76.4144,76.5117,14204.0
2016-03-01 12:05:00,94.39,94.46,94.37,94.44,10255.0,76.5117,76.5684,76.4955,76.5522,10255.0
2016-03-01 12:10:00,94.46,94.46,94.34,94.34,18588.0,76.5684,76.5684,76.4711,76.4711,18588.0
2016-03-01 12:15:00,94.35,94.38,94.33,94.38,16703.0,76.4792,76.5036,76.463,76.5036,16703.0
2016-03-01 12:20:00,94.38,94.41,94.31,94.33,19335.0,76.5036,76.5279,76.4468,76.463,19335.0
2016-03-01 12:25:00,94.34,94.38,94.33,94.37,3966.0,76.4711,76.5036,76.463,76.4955,3966.0
2016-03-01 12:30:00,94.38,94.4,94.34,94.4,12802.0,76.5036,76.5198,76.4711,76.5198,12802.0
2016-03-01 12:35:00,94.4,94.41,94.32,94.33,9315.0,76.5198,76.5279,76.4549,76.463,9315.0
2016-03-01 12:40:00,94.33,94.39,94.31,94.38,5206.0,76.463,76.5117,76.4468,76.5036,5206.0
2016-03-01 12:45:00,94.39,94.44,94.39,94.39,16744.0,76.5117,76.5522,76.5117,76.5117,16744.0
2016-03-01 12:50:00,94.39,94.45,94.39,94.42,10549.0,76.5117,76.5603,76.5117,76.536,10549.0
2016-03-01 12:55:00,94.41,94.48,94.38,94.48,16024.0,76.5279,76.5846,76.5036,76.5846,16024.0
2016-03-01 13:00:00,94.49,94.49,94.4,94.44,4355.0,76.5927,76.5927,76.5198,76.5522,4355.0
2016-03-01 13:05:00,94.44,94.5,94.42,94.48,10889.0,76.5522,76.6008,76.536,76.5846,10889.0
2016-03-01 13:10:00,94.47,94.5,94.44,94.49,11709.0,76.5765,76.6008,76.5522,76.5927,11709.0
2016-03-01 13:15:00,94.5,94.52,94.48,94.52,14090.0,76.6008,76.617,76.5846,76.617,14090.0
2016-03-01 13:20:00,94.53,94.6,94.47,94.5,19719.0,76.6251,76.6819,76.5765,76.6008,19719.0
2016-03-01 13:25:00,94.52,94.57,94.51,94.54,27742.0,76.617,76.6576,76.6089,76.6333,27742.0
2016-03-01 13:30:00,94.54,94.59,94.54,94.57,26300.0,76.6333,76.6738,76.6333,76.6576,26300.0
2016-03-01 13:35:00,94.58,94.6,94.56,94.6,12450.0,76.6657,76.6819,76.6495,76.6819,12450.0
2016-03-01 13:40:00,94.59,94.67,94.59,94.65,13304.0,76.6738,76.7386,76.6738,76.7224,13304.0
2016-03-01 13:45:00,94.64,94.65,94.58,94.61,28862.0,76.7143,76.7224,76.6657,76.69,28862.0
2016-03-01 13:50:00,94.6,94.6,94.5,94.51,26226.0,76.6819,76.6819,76.6008,76.6089,26226.0
2016-03-01 13:55:00,94.51,94.52,94.45,94.49,76211.0,76.6089,76.617,76.5603,76.5927,76211.0
2016-03-01 14:00:00,94.49,94.5,94.46,94.49,74325.0,76.5927,76.6008,76.5684,76.5927,74325.0
2016-03-01 14:05:00,94.48,94.55,94.47,94.49,30801.0,76.5846,76.6414,76.5765,76.5927,30801.0
2016-03-01 14:10:00,94.49,94.52,94.42,94.42,20674.0,76.5927,76.617,76.536,76.536,20674.0
2016-03-01 14:15:00,94.42,94.46,94.41,94.43,22651.0,76.536,76.5684,76.5279,76.5441,22651.0
2016-03-01 14:20:00,94.43,94.43,94.36,94.38,16775.0,76.5441,76.5441,76.4873,76.5036,16775.0
2016-03-01 14:25:00,94.36,94.44,94.33,94.42,11170.0,76.4873,76.5522,76.463,76.536,11170.0
2016-03-01 14:30:00,94.42,94.48,94.42,94.47,14718.0,76.536,76.5846,76.536,76.5765,14718.0
2016-03-01 14:35:00,94.48,94.49,94.4,94.44,32940.0,76.5846,76.5927,76.5198,76.5522,32940.0
2016-03-01 14:40:00,94.42,94.57,94.42,94.55,42332.0,76.536,76.6576,76.536,76.6414,42332.0
2016-03-01 14:45:00,94.56,94.6,94.56,94.58,23791.0,76.6495,76.6819,76.6495,76.6657,23791.0
2016-03-01 14:50:00,94.58,94.64,94.57,94.63,25751.0,76.6657,76.7143,76.6576,76.7062,25751.0
2016-03-01 14:55:00,94.63,94.72,94.63,94.71,15514.0,76.7062,76.7792,76.7062,76.7711,15514.0
2016-03-01 15:00:00,94.7,94.75,94.69,94.75,15027.0,76.7629,76.8035,76.7548,76.8035,15027.0
2016-03-01 15:05:00,94.74,94.8,94.71,94.76,11950.0,76.7954,76.844,76.7711,76.8116,11950.0
2016-03-01 15:10:00,94.76,94.78,94.7,94.74,37975.0,76.8116,76.8278,76.7629,76.7954,37975.0
2016-03-01 15:15:00,94.74,94.75,94.69,94.73,12316.0,76.7954,76.8035,76.7548,76.7873,12316.0
2016-03-01 15:20:00,94.73,94.73,94.68,94.69,8086.0,76.7873,76.7873,76.7467,76.7548,8086.0
2016-03-01 15:25:00,94.69,94.72,94.65,94.67,10094.0,76.7548,76.7792,76.7224,76.7386,10094.0
2016-03-01 15:30:00,94.66,94.67,94.62,94.65,16482.0,76.7305,76.7386,76.6981,76.7224,16482.0
2016-03-01 15:35:00,94.66,94.68,94.6,94.61,31816.0,76.7305,76.7467,76.6819,76.69,31816.0
2016-03-01 15:40:00,94.6,94.66,94.57,94.64,44901.0,76.6819,76.7305,76.6576,76.7143,44901.0
2016-03-01 15:45:00,94.63,94.66,94.59,94.59,52768.0,76.7062,76.7305,76.6738,76.6738,52768.0
2016-03-01 15:50:00,94.6,94.65,94.59,94.65,34280.0,76.6819,76.7224,76.6738,76.7224,34280.0
2016-03-01 15:55:00,94.65,94.81,94.63,94.8,119154.0,76.7224,76.8521,76.7062,76.844,119154.0
2016-03-02 09:30:00,94.65,94.71,94.55,94.59,31697.0,76.7224,76.7711,76.6414,76.6738,31697.0
2016-03-02 09:35:00,94.57,94.82,94.56,94.74,30277.0,76.6576,76.8602,76.6495,76.7954,30277.0
2016-03-02 09:40:00,94.76,94.88,94.73,94.85,13784.0,76.8116,76.9089,76.7873,76.8845,13784.0
2016-03-02 09:45:00,94.86,94.92,94.81,94.86,13826.0,76.8926,76.9413,76.8521,76.8926,13826.0
2016-03-02 09:50:00,94.85,94.85,94.61,94.62,10539.0,76.8845,76.8845,76.69,76.6981,10539.0
2016-03-02 09:55:00,94.63,94.72,94.61,94.69,17882.0,76.7062,76.7792,76.69,76.7548,17882.0
2016-03-02 10:00:00,94.69,94.75,94.65,94.67,10935.0,76.7548,76.8035,76.7224,76.7386,10935.0
2016-03-02 10:05:00,94.68,94.88,94.67,94.84,27205.0,76.7467,76.9089,76.7386,76.8764,27205.0
2016-03-02 10:10:00,94.87,94.98,94.85,94.96,12234.0,76.9007,76.9899,76.8845,76.9737,12234.0
2016-03-02 10:15:00,94.96,95.0,94.88,94.9,10867.0,76.9737,77.0061,76.9089,76.9251,10867.0
2016-03-02 10:20:00,94.9,94.9,94.83,94.83,6375.0,76.9251,76.9251,76.8683,76.8683,6375.0
2016-03-02 10:25:00,94.82,94.88,94.79,94.85,6127.0,76.8602,76.9089,76.8359,76.8845,6127.0
2016-03-02 10:30:00,94.82,94.82,94.53,94.71,55787.0,76.8602,76.8602,76.6251,76.7711,55787.0
2016-03-02 10:35:00,94.7,94.75,94.57,94.57,72249.0,76.7629,76.8035,76.6576,76.6576,72249.0
2016-03-02 10:40:00,94.56,94.65,94.51,94.65,42191.0,76.6495,76.7224,76.6089,76.7224,42191.0
2016-03-02 10:45:00,94.63,94.76,94.63,94.76,5999.0,76.7062,76.8116,76.7062,76.8116,5999.0
2016-03-02 10:50:00,94.74,94.87,94.7,94.87,24132.0,76.7954,76.9007,76.7629,76.9007,24132.0
2016-03-02 10:55:00,94.86,95.05,94.86,95.03,47933.0,76.8926,77.0467,76.8926,77.0304,47933.0
2016-03-02 11:00:00,95.02,95.16,94.99,95.15,50683.0,77.0223,77.1358,76.998,77.1277,50683.0
2016-03-02 11:05:00,95.16,95.24,95.15,95.19,9560.0,77.1358,77.2007,77.1277,77.1601,9560.0
2016-03-02 11:10:00,95.19,95.28,95.19,95.23,16257.0,77.1601,77.2331,77.1601,77.1926,16257.0
2016-03-02 11:15:00,95.23,95.28,95.19,95.19,9683.0,77.1926,77.2331,77.1601,77.1601,9683.0
2016-03-02 11:20:00,95.2,95.24,95.12,95.24,19061.0,77.1682,77.2007,77.1034,77.2007,19061.0
2016-03-02 11:25:00,95.25,95.25,95.17,95.24,16709.0,77.2088,77.2088,77.1439,77.2007,16709.0
2016-03-02 11:30:00,95.26,95.34,95.16,95.22,7623.0,77.2169,77.2817,77.1358,77.1845,7623.0
2016-03-02 11:35:00,95.21,95.21,95.09,95.17,12357.0,77.1763,77.1763,77.0791,77.1439,12357.0
2016-03-02 11:40:00,95.16,95.18,95.12,95.18,10404.0,77.1358,77.152,77.1034,77.152,10404.0
2016-03-02 11:45:00,95.18,95.18,95.07,95.15,25407.0,77.152,77.152,77.0629,77.1277,25407.0
2016-03-02 11:50:00,95.14,95.17,95.11,95.11,23134.0,77.1196,77.1439,77.0953,77.0953,23134.0
2016-03-02 11:55:00,95.11,95.14,94.97,94.98,21326.0,77.0953,77.1196,76.9818,76.9899,21326.0
2016-03-02 12:00:00,94.98,95.01,94.93,94.93,16291.0,76.9899,77.0142,76.9494,76.9494,16291.0
2016-03-02 12:05:00,94.94,94.96,94.89,94.95,13460.0,76.9575,76.9737,76.917,76.9656,13460.0
2016-03-02 12:10:00,94.94,95.03,94.93,95.0,9308.0,76.9575,77.0304,76.9494,77.0061,9308.0
2016-03-02 12:15:00,95.01,95.05,94.98,95.0,7265.0,77.0142,77.0467,76.9899,77.0061,7265.0
2016-03-02 12:20:00,95.01,95.05,94.98,94.99,9371.0,77.0142,77.0467,76.9899,76.998,9371.0
2016-03-02 12:25:00,94.99,95.03,94.97,95.01,28565.0,76.998,77.0304,76.9818,77.0142,28565.0
2016-03-02 12:30:00,95.01,95.02,94.96,95.0,22947.0,77.0142,77.0223,76.9737,77.0061,22947.0
2016-03-02 12:35:00,95.01,95.16,95.01,95.12,16003.0,77.0142,77.1358,77.0142,77.1034,16003.0
2016-03-02 12:40:00,95.14,95.19,95.14,95.16,2267.0,77.1196,77.1601,77.1196,77.1358,2267.0
2016-03-02 12:45:00,95.16,95.24,95.13,95.18,47303.0,77.1358,77.2007,77.1115,77.152,47303.0
2016-03-02 12:50:00,95.19,95.19,95.13,95.15,8576.0,77.1601,77.1601,77.1115,77.1277,8576.0
2016-03-02 12:55:00,95.15,95.21,95.14,95.19,4415.0,77.1277,77.1763,77.1196,77.1601,4415.0
2016-03-02 13:00:00,95.19,95.21,95.15,95.15,13627.0,77.1601,77.1763,77.1277,77.1277,13627.0
2016-03-02 13:05:00,95.18,95.21,95.17,95.2,15115.0,77.152,77.1763,77.1439,77.1682,15115.0
2016-03-02 13:10:00,95.2,95.22,95.16,95.21,10597.0,77.1682,77.1845,77.1358,77.1763,10597.0
2016-03-02 13:15:00,95.21,95.24,95.18,95.23,11111.0,77.1763,77.2007,77.152,77.1926,11111.0
2016-03-02 13:20:00,95.23,95.24,95.15,95.24,14200.0,77.1926,77.2007,77.1277,77.2007,14200.0
2016-03-02 13:25:00,95.26,95.31,95.26,95.28,10152.0,77.2169,77.2574,77.2169,77.2331,10152.0
2016-03-02 13:30:00,95.28,95.29,95.25,95.27,5236.0,77.2331,77.2412,77.2088,77.225,5236.0
2016-03-02 13:35:00,95.27,95.28,95.25,95.28,7161.0,77.225,77.2331,77.2088,77.2331,7161.0
2016-03-02 13:40:00,95.29,95.33,95.29,95.33,5713.0,77.2412,77.2736,77.2412,77.2736,5713.0
2016-03-02 13:45:00,95.33,95.36,95.3,95.34,8929.0,77.2736,77.2979,77.2493,77.2817,8929.0
2016-03-02 13:50:00,95.34,95.35,95.3,95.35,6883.0,77.2817,77.2898,77.2493,77.2898,6883.0
2016-03-02 13:55:00,95.35,95.36,95.14,95.14,19363.0,77.2898,77.2979,77.1196,77.1196,19363.0
2016-03-02 14:00:00,95.17,95.25,95.15,95.25,6663.0,77.1439,77.2088,77.1277,77.2088,6663.0
2016-03-02 14:05:00,95.26,95.26,95.12,95.14,18796.0,77.2169,77.2169,77.1034,77.1196,18796.0
2016-03-02 14:10:00,95.14,95.18,95.07,95.14,11074.0,77.1196,77.152,77.0629,77.1196,11074.0
2016-03-02 14:15:00,95.14,95.18,95.11,95.14,15770.0,77.1196,77.152,77.0953,77.1196,15770.0
2016-03-02 14:20:00,95.14,95.24,95.13,95.21,12890.0,77.1196,77.2007,77.1115,77.1763,12890.0
2016-03-02 14:25:00,95.23,95.31,95.2,95.28,33618.0,77.1926,77.2574,77.1682,77.2331,33618.0
2016-03-02 14:30:00,95.28,95.34,95.28,95.32,10225.0,77.2331,77.2817,77.2331,77.2655,10225.0
2016-03-02 14:35:00,95.33,95.42,95.33,95.41,22002.0,77.2736,77.3466,77.2736,77.3385,22002.0
2016-03-02 14:40:00,95.42,95.48,95.42,95.47,10473.0,77.3466,77.3952,77.3466,77.3871,10473.0
2016-03-02 14:45:00,95.45,95.45,95.4,95.44,21629.0,77.3709,77.3709,77.3304,77.3628,21629.0
2016-03-02 14:50:00,95.44,95.48,95.41,95.42,14860.0,77.3628,77.3952,77.3385,77.3466,14860.0
2016-03-02 14:55:00,95.41,95.44,95.39,95.42,22232.0,77.3385,77.3628,77.3223,77.3466,22232.0
2016-03-02 15:00:00,95.41,95.41,95.36,95.38,5311.0,77.3385,77.3385,77.2979,77.3141,5311.0
2016-03-02 15:05:00,95.38,95.38,95.3,95.36,42165.0,77.3141,77.3141,77.2493,77.2979,42165.0
2016-03-02 15:10:00,95.37,95.49,95.37,95.49,21529.0,77.306,77.4033,77.306,77.4033,21529.0
2016-03-02 15:15:00,95.5,95.5,95.43,95.44,12862.0,77.4114,77.4114,77.3547,77.3628,12862.0
2016-03-02 15:20:00,95.45,95.55,95.44,95.51,48584.0,77.3709,77.4519,77.3628,77.4195,48584.0
2016-03-02 15:25:00,95.53,95.53,95.45,95.47,15491.0,77.4357,77.4357,77.3709,77.3871,15491.0
2016-03-02 15:30:00,95.46,95.53,95.39,95.53,57073.0,77.379,77.4357,77.3223,77.4357,57073.0
2016-03-02 15:35:00,95.5,95.55,95.47,95.5,25792.0,77.4114,77.4519,77.3871,77.4114,25792.0
2016-03-02 15:40:00,95.48,95.57,95.48,95.57,58385.0,77.3952,77.4682,77.3952,77.4682,58385.0
2016-03-02 15:45:00,95.57,95.58,95.51,95.55,17142.0,77.4682,77.4763,77.4195,77.4519,17142.0
2016-03-02 15:50:00,95.55,95.59,95.5,95.59,44584.0,77.4519,77.4844,77.4114,77.4844,44584.0
2016-03-02 15:55:00,95.59,95.73,95.58,95.69,59710.0,77.4844,77.5979,77.4763,77.5654,59710.0
2016-03-03 09:30:00,95.67,95.67,95.51,95.56,20117.0,77.5492,77.5492,77.4195,77.4601,20117.0
2016-03-03 09:35:00,95.58,95.64,95.52,95.53,5900.0,77.4763,77.5249,77.4276,77.4357,5900.0
2016-03-03 09:40:00,95.56,95.59,95.4,95.42,30782.0,77.4601,77.4844,77.3304,77.3466,30782.0
2016-03-03 09:45:00,95.47,95.51,95.44,95.48,3923.0,77.3871,77.4195,77.3628,77.3952,3923.0
2016-03-03 09:50:00,95.5,95.59,95.48,95.57,5368.0,77.4114,77.4844,77.3952,77.4682,5368.0
2016-03-03 09:55:00,95.54,95.55,95.48,95.49,13420.0,77.4438,77.4519,77.3952,77.4033,13420.0
2016-03-03 10:00:00,95.49,95.52,95.35,95.52,26186.0,77.4033,77.4276,77.2898,77.4276,26186.0
2016-03-03 10:05:00,95.51,95.59,95.47,95.57,9505.0,77.4195,77.4844,77.3871,77.4682,9505.0
2016-03-03 10:10:00,95.55,95.59,95.36,95.37,46473.0,77.4519,77.4844,77.2979,77.306,46473.0
2016-03-03 10:15:00,95.36,95.54,95.36,95.53,13198.0,77.2979,77.4438,77.2979,77.4357,13198.0
2016-03-03 10:20:00,95.55,95.58,95.51,95.54,14673.0,77.4519,77.4763,77.4195,77.4438,14673.0
2016-03-03 10:25:00,95.54,95.67,95.48,95.63,6317.0,77.4438,77.5492,77.3952,77.5168,6317.0
2016-03-03 10:30:00,95.65,95.75,95.65,95.72,8153.0,77.533,77.6141,77.533,77.5897,8153.0
2016-03-03 10:35:00,95.73,95.76,95.67,95.74,14775.0,77.5979,77.6222,77.5492,77.606,14775.0
2016-03-03 10:40:00,95.74,95.76,95.66,95.66,7029.0,77.606,77.6222,77.5411,77.5411,7029.0
2016-03-03 10:45:00,95.7,95.81,95.7,95.79,22578.0,77.5735,77.6627,77.5735,77.6465,22578.0
2016-03-03 10:50:00,95.79,95.87,95.78,95.85,14553.0,77.6465,77.7113,77.6384,77.6951,14553.0
2016-03-03 10:55:00,95.87,95.92,95.84,95.84,30002.0,77.7113,77.7519,77.687,77.687,30002.0
2016-03-03 11:00:00,95.85,95.86,95.79,95.81,13590.0,77.6951,77.7032,77.6465,77.6627,13590.0
2016-03-03 11:05:00,95.78,95.89,95.78,95.88,13245.0,77.6384,77.7275,77.6384,77.7194,13245.0
2016-03-03 11:10:00,95.89,95.91,95.81,95.85,29060.0,77.7275,77.7438,77.6627,77.6951,29060.0
2016-03-03 11:15:00,95.84,95.86,95.76,95.78,10285.0,77.687,77.7032,77.6222,77.6384,10285.0
2016-03-03 11:20:00,95.77,95.77,95.58,95.6,9413.0,77.6303,77.6303,77.4763,77.4925,9413.0
2016-03-03 11:25:00,95.59,95.62,95.47,95.51,31592.0,77.4844,77.5087,77.3871,77.4195,31592.0
2016-03-03 11:30:00,95.51,95.63,95.48,95.6,13955.0,77.4195,77.5168,77.3952,77.4925,13955.0
2016-03-03 11:35:00,95.62,95.63,95.55,95.62,8306.0,77.5087,77.5168,77.4519,77.5087,8306.0
2016-03-03 11:40:00,95.62,95.66,95.56,95.6,9362.0,77.5087,77.5411,77.4601,77.4925,9362.0
2016-03-03 11:45:00,95.59,95.69,95.58,95.64,11940.0,77.4844,77.5654,77.4763,77.5249,11940.0
2016-03-03 11:50:00,95.63,95.67,95.57,95.59,11081.0,77.5168,77.5492,77.4682,77.4844,11081.0
2016-03-03 11:55:00,95.6,95.7,95.57,95.69,13290.0,77.4925,77.5735,77.4682,77.5654,13290.0
2016-03-03 12:00:00,95.7,95.74,95.65,95.65,10347.0,77.5735,77.606,77.533,77.533,10347.0
2016-03-03 12:05:00,95.66,95.72,95.6,95.71,9717.0,77.5411,77.5897,77.4925,77.5816,9717.0
2016-03-03 12:10:00,95.71,95.73,95.68,95.68,4043.0,77.5816,77.5979,77.5573,77.5573,4043.0
2016-03-03 12:15:00,95.68,95.68,95.6,95.61,3116.0,77.5573,77.5573,77.4925,77.5006,3116.0
2016-03-03 12:20:00,95.56,95.63,95.52,95.61,13322.0,77.4601,77.5168,77.4276,77.5006,13322.0
2016-03-03 12:25:00,95.61,95.63,95.55,95.56,28961.0,77.5006,77.5168,77.4519,77.4601,28961.0
2016-03-03 12:30:00,95.56,95.65,95.56,95.62,25882.0,77.4601,77.533,77.4601,77.5087,25882.0
2016-03-03 12:35:00,95.61,95.68,95.58,95.68,8514.0,77.5006,77.5573,77.4763,77.5573,8514.0
2016-03-03 12:40:00,95.69,95.71,95.67,95.7,1682.0,77.5654,77.5816,77.5492,77.5735,1682.0
2016-03-03 12:45:00,95.72,95.77,95.66,95.66,6026.0,77.5897,77.6303,77.5411,77.5411,6026.0
2016-03-03 12:50:00,95.68,95.75,95.68,95.74,2966.0,77.5573,77.6141,77.5573,77.606,2966.0
2016-03-03 12:55:00,95.73,95.77,95.72,95.77,3006.0,77.5979,77.6303,77.5897,77.6303,3006.0
2016-03-03 13:00:00,95.77,95.85,95.76,95.85,13569.0,77.6303,77.6951,77.6222,77.6951,13569.0
2016-03-03 13:05:00,95.84,95.87,95.82,95.87,3821.0,77.687,77.7113,77.6708,77.7113,3821.0
2016-03-03 13:10:00,95.88,95.9,95.85,95.87,8095.0,77.7194,77.7357,77.6951,77.7113,8095.0
2016-03-03 13:15:00,95.87,95.87,95.85,95.86,14751.0,77.7113,77.7113,77.6951,77.7032,14751.0
2016-03-03 13:20:00,95.9,95.94,95.86,95.9,8857.0,77.7357,77.7681,77.7032,77.7357,8857.0
2016-03-03 13:25:00,95.9,95.9,95.8,95.83,8908.0,77.7357,77.7357,77.6546,77.6789,8908.0
2016-03-03 13:30:00,95.84,95.94,95.84,95.94,9542.0,77.687,77.7681,77.687,77.7681,9542.0
2016-03-03 13:35:00,95.95,95.99,95.92,95.98,8048.0,77.7762,77.8086,77.7519,77.8005,8048.0
2016-03-03 13:40:00,95.98,95.99,95.92,95.98,9147.0,77.8005,77.8086,77.7519,77.8005,9147.0
2016-03-03 13:45:00,96.0,96.05,96.0,96.04,12370.0,77.8167,77.8572,77.8167,77.8491,12370.0
2016-03-03 13:50:00,96.06,96.06,95.94,95.97,11272.0,77.8653,77.8653,77.7681,77.7924,11272.0
2016-03-03 13:55:00,95.99,96.01,95.95,96.01,18723.0,77.8086,77.8248,77.7762,77.8248,18723.0
2016-03-03 14:00:00,96.02,96.05,95.98,96.02,3785.0,77.8329,77.8572,77.8005,77.8329,3785.0
2016-03-03 14:05:00,96.0,96.01,95.93,95.97,8342.0,77.8167,77.8248,77.76,77.7924,8342.0
2016-03-03 14:10:00,95.95,96.0,95.94,95.98,4009.0,77.7762,77.8167,77.7681,77.8005,4009.0
2016-03-03 14:15:00,96.0,96.0,95.96,95.99,3200.0,77.8167,77.8167,77.7843,77.8086,3200.0
2016-03-03 14:20:00,96.0,96.05,95.99,96.03,11368.0,77.8167,77.8572,77.8086,77.841,11368.0
2016-03-03 14:25:00,96.05,96.12,96.01,96.02,28145.0,77.8572,77.914,77.8248,77.8329,28145.0
2016-03-03 14:30:00,96.02,96.04,95.94,96.01,21870.0,77.8329,77.8491,77.7681,77.8248,21870.0
2016-03-03 14:35:00,96.01,96.11,96.0,96.11,42712.0,77.8248,77.9059,77.8167,77.9059,42712.0
2016-03-03 14:40:00,96.11,96.17,96.11,96.15,21327.0,77.9059,77.9545,77.9059,77.9383,21327.0
2016-03-03 14:45:00,96.13,96.15,96.13,96.15,5512.0,77.9221,77.9383,77.9221,77.9383,5512.0
2016-03-03 14:50:00,96.16,96.18,96.12,96.16,9081.0,77.9464,77.9626,77.914,77.9464,9081.0
2016-03-03 14:55:00,96.14,96.16,96.11,96.15,92953.0,77.9302,77.9464,77.9059,77.9383,92953.0
2016-03-03 15:00:00,96.15,96.23,96.14,96.16,36305.0,77.9383,78.0031,77.9302,77.9464,36305.0
2016-03-03 15:05:00,96.16,96.17,96.12,96.13,9539.0,77.9464,77.9545,77.914,77.9221,9539.0
2016-03-03 15:10:00,96.1,96.13,96.08,96.11,20073.0,77.8978,77.9221,77.8816,77.9059,20073.0
2016-03-03 15:15:00,96.1,96.13,96.08,96.09,25158.0,77.8978,77.9221,77.8816,77.8897,25158.0
2016-03-03 15:20:00,96.08,96.16,96.07,96.15,25522.0,77.8816,77.9464,77.8735,77.9383,25522.0
2016-03-03 15:25:00,96.14,96.18,96.12,96.18,18061.0,77.9302,77.9626,77.914,77.9626,18061.0
2016-03-03 15:30:00,96.16,96.22,96.14,96.22,20822.0,77.9464,77.995,77.9302,77.995,20822.0
2016-03-03 15:35:00,96.22,96.27,96.2,96.22,25066.0,77.995,78.0356,77.9788,77.995,25066.0
2016-03-03 15:40:00,96.22,96.28,96.22,96.26,21263.0,77.995,78.0437,77.995,78.0275,21263.0
2016-03-03 15:45:00,96.27,96.33,96.26,96.31,29041.0,78.0356,78.0842,78.0275,78.068,29041.0
2016-03-03 15:50:00,96.31,96.32,96.27,96.32,56885.0,78.068,78.0761,78.0356,78.0761,56885.0
2016-03-03 15:55:00,96.32,96.36,96.31,96.34,188740.0,78.0761,78.1085,78.068,78.0923,188740.0
2016-03-04 09:30:00,96.45,96.59,96.45,96.49,36699.0,78.1815,78.295,78.1815,78.2139,36699.0
2016-03-04 09:35:00,96.47,96.55,96.38,96.53,16905.0,78.1977,78.2625,78.1247,78.2463,16905.0
2016-03-04 09:40:00,96.48,96.49,96.15,96.22,21532.0,78.2058,78.2139,77.9383,77.995,21532.0
2016-03-04 09:45:00,96.23,96.27,96.17,96.2,8331.0,78.0031,78.0356,77.9545,77.9788,8331.0
2016-03-04 09:50:00,96.19,96.31,96.1,96.1,17571.0,77.9707,78.068,77.8978,77.8978,17571.0
2016-03-04 09:55:00,96.09,96.19,96.06,96.18,23482.0,77.8897,77.9707,77.8653,77.9626,23482.0
2016-03-04 10:00:00,96.19,96.26,96.09,96.18,19239.0,77.9707,78.0275,77.8897,77.9626,19239.0
2016-03-04 10:05:00,96.15,96.31,96.13,96.26,18923.0,77.9383,78.068,77.9221,78.0275,18923.0
2016-03-04 10:10:00,96.28,96.46,96.21,96.46,23000.0,78.0437,78.1896,77.9869,78.1896,23000.0
2016-03-04 10:15:00,96.47,96.49,96.42,96.43,16957.0,78.1977,78.2139,78.1572,78.1653,16957.0
2016-03-04 10:20:00,96.42,96.46,96.36,96.38,16295.0,78.1572,78.1896,78.1085,78.1247,16295.0
2016-03-04 10:25:00,96.37,96.49,96.36,96.43,11763.0,78.1166,78.2139,78.1085,78.1653,11763.0
2016-03-04 10:30:00,96.44,96.54,96.42,96.52,27076.0,78.1734,78.2544,78.1572,78.2382,27076.0
2016-03-04 10:35:00,96.53,96.62,96.53,96.6,39901.0,78.2463,78.3193,78.2463,78.3031,39901.0
2016-03-04 10:40:00,96.62,96.76,96.62,96.73,43880.0,78.3193,78.4328,78.3193,78.4084,43880.0
2016-03-04 10:45:00,96.73,96.82,96.73,96.8,13054.0,78.4084,78.4814,78.4084,78.4652,13054.0
2016-03-04 10:50:00,96.77,96.8,96.73,96.76,12852.0,78.4409,78.4652,78.4084,78.4328,12852.0
2016-03-04 10:55:00,96.81,96.81,96.72,96.77,6027.0,78.4733,78.4733,78.4003,78.4409,6027.0
2016-03-04 11:00:00,96.79,96.86,96.78,96.85,19563.0,78.4571,78.5138,78.449,78.5057,19563.0
2016-03-04 11:05:00,96.84,96.99,96.84,96.99,36274.0,78.4976,78.6192,78.4976,78.6192,36274.0
2016-03-04 11:10:00,96.97,97.06,96.94,97.05,17468.0,78.603,78.6759,78.5787,78.6678,17468.0
2016-03-04 11:15:00,97.06,97.14,97.05,97.13,17894.0,78.6759,78.7408,78.6678,78.7327,17894.0
2016-03-04 11:20:00,97.08,97.08,96.98,97.01,26510.0,78.6922,78.6922,78.6111,78.6354,26510.0
2016-03-04 11:25:00,97.02,97.03,96.92,96.93,101244.0,78.6435,78.6516,78.5625,78.5706,101244.0
2016-03-04 11:30:00,96.94,97.04,96.93,96.99,24583.0,78.5787,78.6597,78.5706,78.6192,24583.0
2016-03-04 11:35:00,97.01,97.05,96.91,96.94,25820.0,78.6354,78.6678,78.5544,78.5787,25820.0
2016-03-04 11:40:00,96.94,96.94,96.89,96.92,9875.0,78.5787,78.5787,78.5381,78.5625,9875.0
2016-03-04 11:45:00,96.93,97.0,96.92,96.95,10067.0,78.5706,78.6273,78.5625,78.5868,10067.0
2016-03-04 11:50:00,96.95,97.01,96.95,97.0,32406.0,78.5868,78.6354,78.5868,78.6273,32406.0
2016-03-04 11:55:00,97.0,97.08,96.98,97.07,12013.0,78.6273,78.6922,78.6111,78.684,12013.0
2016-03-04 12:00:00,97.11,97.13,97.05,97.1,11843.0,78.7165,78.7327,78.6678,78.7084,11843.0
2016-03-04 12:05:00,97.1,97.12,97.04,97.05,6175.0,78.7084,78.7246,78.6597,78.6678,6175.0
2016-03-04 12:10:00,97.03,97.07,96.99,97.0,15394.0,78.6516,78.684,78.6192,78.6273,15394.0
2016-03-04 12:15:00,97.0,97.01,96.94,96.96,28225.0,78.6273,78.6354,78.5787,78.5949,28225.0
2016-03-04 12:20:00,96.97,97.03,96.92,96.92,28313.0,78.603,78.6516,78.5625,78.5625,28313.0
2016-03-04 12:25:00,96.93,96.95,96.91,96.94,21313.0,78.5706,78.5868,78.5544,78.5787,21313.0
2016-03-04 12:30:00,96.97,97.01,96.96,96.99,8412.0,78.603,78.6354,78.5949,78.6192,8412.0
2016-03-04 12:35:00,96.96,97.01,96.96,96.96,7198.0,78.5949,78.6354,78.5949,78.5949,7198.0
2016-03-04 12:40:00,96.97,96.99,96.9,96.9,23924.0,78.603,78.6192,78.5462,78.5462,23924.0
2016-03-04 12:45:00,96.93,96.98,96.9,96.98,27130.0,78.5706,78.6111,78.5462,78.6111,27130.0
2016-03-04 12:50:00,96.97,97.11,96.94,97.07,14952.0,78.603,78.7165,78.5787,78.684,14952.0
2016-03-04 12:55:00,97.06,97.07,97.01,97.02,6125.0,78.6759,78.684,78.6354,78.6435,6125.0
2016-03-04 13:00:00,97.03,97.06,97.01,97.06,13037.0,78.6516,78.6759,78.6354,78.6759,13037.0
2016-03-04 13:05:00,97.05,97.05,96.94,96.96,7824.0,78.6678,78.6678,78.5787,78.5949,7824.0
2016-03-04 13:10:00,96.94,96.98,96.91,96.95,2601.0,78.5787,78.6111,78.5544,78.5868,2601.0
2016-03-04 13:15:00,96.97,97.0,96.96,97.0,9912.0,78.603,78.6273,78.5949,78.6273,9912.0
2016-03-04 13:20:00,97.0,97.07,97.0,97.07,3687.0,78.6273,78.684,78.6273,78.684,3687.0
2016-03-04 13:25:00,97.07,97.14,97.05,97.13,7453.0,78.684,78.7408,78.6678,78.7327,7453.0
2016-03-04 13:30:00,97.11,97.12,97.04,97.05,10606.0,78.7165,78.7246,78.6597,78.6678,10606.0
2016-03-04 13:35:00,97.08,97.18,97.05,97.17,18686.0,78.6922,78.7732,78.6678,78.7651,18686.0
2016-03-04 13:40:00,97.17,97.21,97.14,97.18,30700.0,78.7651,78.7975,78.7408,78.7732,30700.0
2016-03-04 13:45:00,97.19,97.24,97.16,97.18,17527.0,78.7813,78.8218,78.757,78.7732,17527.0
2016-03-04 13:50:00,97.19,97.26,97.18,97.25,10631.0,78.7813,78.8381,78.7732,78.83,10631.0
2016-03-04 13:55:00,97.27,97.28,97.21,97.22,11066.0,78.8462,78.8543,78.7975,78.8056,11066.0
2016-03-04 14:00:00,97.23,97.23,97.16,97.17,6148.0,78.8137,78.8137,78.757,78.7651,6148.0
2016-03-04 14:05:00,97.16,97.19,97.05,97.05,34636.0,78.757,78.7813,78.6678,78.6678,34636.0
2016-03-04 14:10:00,97.05,97.06,97.0,97.0,20517.0,78.6678,78.6759,78.6273,78.6273,20517.0
2016-03-04 14:15:00,97.0,97.06,96.94,96.96,49020.0,78.6273,78.6759,78.5787,78.5949,49020.0
2016-03-04 14:20:00,96.95,96.96,96.88,96.9,16609.0,78.5868,78.5949,78.53,78.5462,16609.0
2016-03-04 14:25:00,96.88,96.92,96.82,96.86,17459.0,78.53,78.5625,78.4814,78.5138,17459.0
2016-03-04 14:30:00,96.84,96.92,96.83,96.92,13289.0,78.4976,78.5625,78.4895,78.5625,13289.0
2016-03-04 14:35:00,96.91,96.91,96.8,96.8,11535.0,78.5544,78.5544,78.4652,78.4652,11535.0
2016-03-04 14:40:00,96.77,96.77,96.65,96.69,28952.0,78.4409,78.4409,78.3436,78.376,28952.0
2016-03-04 14:45:00,96.69,96.69,96.57,96.64,22458.0,78.376,78.376,78.2787,78.3355,22458.0
2016-03-04 14:50:00,96.62,96.62,96.46,96.48,28979.0,78.3193,78.3193,78.1896,78.2058,28979.0
2016-03-04 14:55:00,96.47,96.58,96.43,96.58,18420.0,78.1977,78.2869,78.1653,78.2869,18420.0
2016-03-04 15:00:00,96.6,96.61,96.44,96.44,7278.0,78.3031,78.3112,78.1734,78.1734,7278.0
2016-03-04 15:05:00,96.45,96.67,96.45,96.66,17950.0,78.1815,78.3598,78.1815,78.3517,17950.0
2016-03-04 15:10:00,96.65,96.66,96.54,96.58,32588.0,78.3436,78.3517,78.2544,78.2869,32588.0
2016-03-04 15:15:00,96.6,96.73,96.6,96.72,16018.0,78.3031,78.4084,78.3031,78.4003,16018.0
2016-03-04 15:20:00,96.76,96.76,96.69,96.74,27751.0,78.4328,78.4328,78.376,78.4166,27751.0
2016-03-04 15:25:00,96.76,96.83,96.73,96.82,12811.0,78.4328,78.4895,78.4084,78.4814,12811.0
2016-03-04 15:30:00,96.81,96.9,96.79,96.79,10300.0,78.4733,78.5462,78.4571,78.4571,10300.0
2016-03-04 15:35:00,96.79,96.81,96.72,96.77,7260.0,78.4571,78.4733,78.4003,78.4409,7260.0
2016-03-04 15:40:00,96.77,96.92,96.76,96.87,20357.0,78.4409,78.5625,78.4328,78.5219,20357.0
2016-03-04 15:45:00,96.85,96.92,96.83,96.85,36358.0,78.5057,78.5625,78.4895,78.5057,36358.0
2016-03-04 15:50:00,96.85,96.86,96.77,96.81,60056.0,78.5057,78.5138,78.4409,78.4733,60056.0
2016-03-04 15:55:00,96.81,96.87,96.78,96.82,62435.0,78.4733,78.5219,78.449,78.4814,62435.0
2016-03-07 09:30:00,96.31,96.41,96.29,96.41,72772.0,78.068,78.1491,78.0518,78.1491,72772.0
2016-03-07 09:35:00,96.42,96.59,96.4,96.59,25095.0,78.1572,78.295,78.1409,78.295,25095.0
2016-03-07 09:40:00,96.59,96.65,96.56,96.63,8401.0,78.295,78.3436,78.2706,78.3274,8401.0
2016-03-07 09:45:00,96.64,96.69,96.61,96.63,5926.0,78.3355,78.376,78.3112,78.3274,5926.0
2016-03-07 09:50:00,96.65,96.69,96.53,96.54,8934.0,78.3436,78.376,78.2463,78.2544,8934.0
2016-03-07 09:55:00,96.5,96.56,96.47,96.53,5465.0,78.222,78.2706,78.1977,78.2463,5465.0
2016-03-07 10:00:00,96.5,96.59,96.47,96.59,8454.0,78.222,78.295,78.1977,78.295,8454.0
2016-03-07 10:05:00,96.62,96.78,96.62,96.72,4370.0,78.3193,78.449,78.3193,78.4003,4370.0
2016-03-07 10:10:00,96.74,96.8,96.66,96.75,6710.0,78.4166,78.4652,78.3517,78.4247,6710.0
2016-03-07 10:15:00,96.74,96.95,96.7,96.95,8490.0,78.4166,78.5868,78.3841,78.5868,8490.0
2016-03-07 10:20:00,96.93,96.93,96.84,96.88,7133.0,78.5706,78.5706,78.4976,78.53,7133.0
2016-03-07 10:25:00,96.89,96.95,96.79,96.85,9740.0,78.5381,78.5868,78.4571,78.5057,9740.0
2016-03-07 10:30:00,96.88,96.97,96.84,96.94,7300.0,78.53,78.603,78.4976,78.5787,7300.0
2016-03-07 10:35:00,96.98,97.16,96.98,97.11,26895.0,78.6111,78.757,78.6111,78.7165,26895.0
2016-03-07 10:40:00,97.12,97.18,97.04,97.05,12596.0,78.7246,78.7732,78.6597,78.6678,12596.0
2016-03-07 10:45:00,97.09,97.1,96.93,96.93,16185.0,78.7003,78.7084,78.5706,78.5706,16185.0
2016-03-07 10:50:00,96.91,96.96,96.85,96.91,13130.0,78.5544,78.5949,78.5057,78.5544,13130.0
2016-03-07 10:55:00,96.92,96.98,96.87,96.95,14428.0,78.5625,78.6111,78.5219,78.5868,14428.0
2016-03-07 11:00:00,96.98,97.02,96.94,96.96,3860.0,78.6111,78.6435,78.5787,78.5949,3860.0
2016-03-07 11:05:00,96.93,96.99,96.88,96.99,12913.0,78.5706,78.6192,78.53,78.6192,12913.0
2016-03-07 11:10:00,97.01,97.07,97.01,97.07,2266.0,78.6354,78.684,78.6354,78.684,2266.0
2016-03-07 11:15:00,97.08,97.08,96.9,96.92,6890.0,78.6922,78.6922,78.5462,78.5625,6890.0
2016-03-07 11:20:00,96.93,97.09,96.93,97.0,7165.0,78.5706,78.7003,78.5706,78.6273,7165.0
2016-03-07 11:25:00,97.02,97.02,96.98,96.98,3644.0,78.6435,78.6435,78.6111,78.6111,3644.0
2016-03-07 11:30:00,97.03,97.12,97.02,97.12,21180.0,78.6516,78.7246,78.6435,78.7246,21180.0
2016-03-07 11:35:00,97.09,97.27,97.07,97.22,10565.0,78.7003,78.8462,78.684,78.8056,10565.0
2016-03-07 11:40:00,97.23,97.31,97.21,97.28,6818.0,78.8137,78.8786,78.7975,78.8543,6818.0
2016-03-07 11:45:00,97.28,97.34,97.23,97.25,14016.0,78.8543,78.9029,78.8137,78.83,14016.0
2016-03-07 11:50:00,97.24,97.3,97.24,97.3,7662.0,78.8218,78.8705,78.8218,78.8705,7662.0
2016-03-07 11:55:00,97.26,97.26,97.16,97.22,22728.0,78.8381,78.8381,78.757,78.8056,22728.0
2016-03-07 12:00:00,97.21,97.24,97.2,97.22,10575.0,78.7975,78.8218,78.7894,78.8056,10575.0
2016-03-07 12:05:00,97.2,97.25,97.19,97.25,10514.0,78.7894,78.83,78.7813,78.83,10514.0
2016-03-07 12:10:00,97.26,97.29,97.13,97.18,19227.0,78.8381,78.8624,78.7327,78.7732,19227.0
2016-03-07 12:15:00,97.21,97.23,97.19,97.22,3385.0,78.7975,78.8137,78.7813,78.8056,3385.0
2016-03-07 12:20:00,97.21,97.26,97.19,97.2,7573.0,78.7975,78.8381,78.7813,78.7894,7573.0
2016-03-07 12:25:00,97.22,97.26,97.21,97.24,6426.0,78.8056,78.8381,78.7975,78.8218,6426.0
2016-03-07 12:30:00,97.25,97.3,97.24,97.3,32871.0,78.83,78.8705,78.8218,78.8705,32871.0
2016-03-07 12:35:00,97.31,97.32,97.24,97.24,33823.0,78.8786,78.8867,78.8218,78.8218,33823.0
2016-03-07 12:40:00,97.27,97.34,97.27,97.34,26579.0,78.8462,78.9029,78.8462,78.9029,26579.0
2016-03-07 12:45:00,97.31,97.32,97.21,97.24,7026.0,78.8786,78.8867,78.7975,78.8218,7026.0
2016-03-07 12:50:00,97.24,97.29,97.24,97.29,6382.0,78.8218,78.8624,78.8218,78.8624,6382.0
2016-03-07 12:55:00,97.29,97.33,97.26,97.29,6204.0,78.8624,78.8948,78.8381,78.8624,6204.0
2016-03-07 13:00:00,97.31,97.36,97.3,97.35,12783.0,78.8786,78.9191,78.8705,78.911,12783.0
2016-03-07 13:05:00,97.37,97.43,97.35,97.43,3206.0,78.9272,78.9759,78.911,78.9759,3206.0
2016-03-07 13:10:00,97.42,97.47,97.37,97.37,1002.0,78.9678,79.0083,78.9272,78.9272,1002.0
2016-03-07 13:15:00,97.37,97.38,97.31,97.32,7843.0,78.9272,78.9353,78.8786,78.8867,7843.0
2016-03-07 13:20:00,97.33,97.33,97.2,97.25,2592.0,78.8948,78.8948,78.7894,78.83,2592.0
2016-03-07 13:25:00,97.26,97.29,97.23,97.23,13636.0,78.8381,78.8624,78.8137,78.8137,13636.0
2016-03-07 13:30:00,97.23,97.23,97.12,97.14,16328.0,78.8137,78.8137,78.7246,78.7408,16328.0
2016-03-07 13:35:00,97.15,97.17,97.12,97.15,5340.0,78.7489,78.7651,78.7246,78.7489,5340.0
2016-03-07 13:40:00,97.15,97.2,97.12,97.2,8318.0,78.7489,78.7894,78.7246,78.7894,8318.0
2016-03-07 13:45:00,97.2,97.22,97.17,97.2,22236.0,78.7894,78.8056,78.7651,78.7894,22236.0
2016-03-07 13:50:00,97.21,97.29,97.21,97.24,6981.0,78.7975,78.8624,78.7975,78.8218,6981.0
2016-03-07 13:55:00,97.27,97.28,97.22,97.24,7385.0,78.8462,78.8543,78.8056,78.8218,7385.0
2016-03-07 14:00:00,97.24,97.32,97.17,97.18,8020.0,78.8218,78.8867,78.7651,78.7732,8020.0
2016-03-07 14:05:00,97.17,97.26,97.17,97.26,7070.0,78.7651,78.8381,78.7651,78.8381,7070.0
2016-03-07 14:10:00,97.22,97.28,97.21,97.25,12783.0,78.8056,78.8543,78.7975,78.83,12783.0
2016-03-07 14:15:00,97.21,97.21,97.12,97.12,21971.0,78.7975,78.7975,78.7246,78.7246,21971.0
2016-03-07 14:20:00,97.11,97.16,97.07,97.08,5793.0,78.7165,78.757,78.684,78.6922,5793.0
2016-03-07 14:25:00,97.09,97.09,96.98,97.02,18608.0,78.7003,78.7003,78.6111,78.6435,18608.0
2016-03-07 14:30:00,97.02,97.02,96.91,96.91,19625.0,78.6435,78.6435,78.5544,78.5544,19625.0
2016-03-07 14:35:00,96.91,96.91,96.82,96.87,16377.0,78.5544,78.5544,78.4814,78.5219,16377.0
2016-03-07 14:40:00,96.87,96.89,96.85,96.88,8172.0,78.5219,78.5381,78.5057,78.53,8172.0
2016-03-07 14:45:00,96.89,96.97,96.88,96.93,26972.0,78.5381,78.603,78.53,78.5706,26972.0
2016-03-07 14:50:00,96.94,96.97,96.92,96.97,11561.0,78.5787,78.603,78.5625,78.603,11561.0
2016-03-07 14:55:00,96.98,97.0,96.95,96.99,5796.0,78.6111,78.6273,78.5868,78.6192,5796.0
2016-03-07 15:00:00,96.99,96.99,96.9,96.91,31509.0,78.6192,78.6192,78.5462,78.5544,31509.0
2016-03-07 15:05:00,96.88,97.0,96.84,96.99,6332.0,78.53,78.6273,78.4976,78.6192,6332.0
2016-03-07 15:10:00,97.01,97.08,97.01,97.07,6252.0,78.6354,78.6922,78.6354,78.684,6252.0
2016-03-07 15:15:00,97.08,97.15,97.06,97.14,33103.0,78.6922,78.7489,78.6759,78.7408,33103.0
2016-03-07 15:20:00,97.15,97.18,97.06,97.18,26166.0,78.7489,78.7732,78.6759,78.7732,26166.0
2016-03-07 15:25:00,97.18,97.22,97.14,97.15,10940.0,78.7732,78.8056,78.7408,78.7489,10940.0
2016-03-07 15:30:00,97.18,97.25,97.13,97.18,18695.0,78.7732,78.83,78.7327,78.7732,18695.0
2016-03-07 15:35:00,97.19,97.3,97.18,97.27,12273.0,78.7813,78.8705,78.7732,78.8462,12273.0
2016-03-07 15:40:00,97.27,97.3,97.2,97.2,53964.0,78.8462,78.8705,78.7894,78.7894,53964.0
2016-03-07 15:45:00,97.22,97.25,97.11,97.15,29129.0,78.8056,78.83,78.7165,78.7489,29129.0
2016-03-07 15:50:00,97.15,97.22,97.15,97.2,30531.0,78.7489,78.8056,78.7489,78.7894,30531.0
2016-03-07 15:55:00,97.21,97.34,97.17,97.34,197036.0,78.7975,78.9029,78.7651,78.9029,197036.0
2016-03-08 09:30:00,96.76,96.76,96.63,96.71,46932.0,78.4328,78.4328,78.3274,78.3922,46932.0
2016-03-08 09:35:00,96.67,96.79,96.64,96.64,14550.0,78.3598,78.4571,78.3355,78.3355,14550.0
2016-03-08 09:40:00,96.58,96.64,96.34,96.36,23240.0,78.2869,78.3355,78.0923,78.1085,23240.0
2016-03-08 09:45:00,96.34,96.51,96.33,96.49,35751.0,78.0923,78.2301,78.0842,78.2139,35751.0
2016-03-08 09:50:00,96.48,96.56,96.45,96.48,17654.0,78.2058,78.2706,78.1815,78.2058,17654.0
2016-03-08 09:55:00,96.5,96.5,96.28,96.3,76905.0,78.222,78.222,78.0437,78.0599,76905.0
2016-03-08 10:00:00,96.29,96.36,96.19,96.36,26190.0,78.0518,78.1085,77.9707,78.1085,26190.0
2016-03-08 10:05:00,96.35,96.4,96.13,96.13,22767.0,78.1004,78.1409,77.9221,77.9221,22767.0
2016-03-08 10:10:00,96.14,96.3,96.14,96.19,33105.0,77.9302,78.0599,77.9302,77.9707,33105.0
2016-03-08 10:15:00,96.2,96.26,96.16,96.17,16399.0,77.9788,78.0275,77.9464,77.9545,16399.0
2016-03-08 10:20:00,96.17,96.29,96.16,96.16,23721.0,77.9545,78.0518,77.9464,77.9464,23721.0
2016-03-08 10:25:00,96.14,96.14,96.04,96.05,9573.0,77.9302,77.9302,77.8491,77.8572,9573.0
2016-03-08 10:30:00,96.04,96.12,95.98,96.09,12219.0,77.8491,77.914,77.8005,77.8897,12219.0
2016-03-08 10:35:00,96.08,96.2,96.05,96.11,22150.0,77.8816,77.9788,77.8572,77.9059,22150.0
2016-03-08 10:40:00,96.05,96.06,95.93,95.95,10401.0,77.8572,77.8653,77.76,77.7762,10401.0
2016-03-08 10:45:00,95.96,95.97,95.89,95.91,18930.0,77.7843,77.7924,77.7275,77.7438,18930.0
2016-03-08 10:50:00,95.89,95.96,95.89,95.9,14582.0,77.7275,77.7843,77.7275,77.7357,14582.0
2016-03-08 10:55:00,95.89,95.89,95.77,95.85,29065.0,77.7275,77.7275,77.6303,77.6951,29065.0
2016-03-08 11:00:00,95.84,96.06,95.83,96.05,12650.0,77.687,77.8653,77.6789,77.8572,12650.0
2016-03-08 11:05:00,96.08,96.18,96.07,96.13,29755.0,77.8816,77.9626,77.8735,77.9221,29755.0
2016-03-08 11:10:00,96.13,96.16,96.03,96.03,7301.0,77.9221,77.9464,77.841,77.841,7301.0
2016-03-08 11:15:00,96.02,96.22,96.01,96.15,6170.0,77.8329,77.995,77.8248,77.9383,6170.0
2016-03-08 11:20:00,96.13,96.14,96.02,96.02,10619.0,77.9221,77.9302,77.8329,77.8329,10619.0
2016-03-08 11:25:00,96.04,96.24,96.04,96.16,10468.0,77.8491,78.0113,77.8491,77.9464,10468.0
2016-03-08 11:30:00,96.14,96.25,96.13,96.17,17002.0,77.9302,78.0194,77.9221,77.9545,17002.0
2016-03-08 11:35:00,96.15,96.16,96.07,96.09,80234.0,77.9383,77.9464,77.8735,77.8897,80234.0
2016-03-08 11:40:00,96.1,96.16,96.03,96.08,30175.0,77.8978,77.9464,77.841,77.8816,30175.0
2016-03-08 11:45:00,96.09,96.16,96.06,96.06,11015.0,77.8897,77.9464,77.8653,77.8653,11015.0
2016-03-08 11:50:00,96.07,96.28,96.07,96.19,49766.0,77.8735,78.0437,77.8735,77.9707,49766.0
2016-03-08 11:55:00,96.21,96.24,96.17,96.19,9869.0,77.9869,78.0113,77.9545,77.9707,9869.0
2016-03-08 12:00:00,96.18,96.22,96.12,96.17,12989.0,77.9626,77.995,77.914,77.9545,12989.0
2016-03-08 12:05:00,96.19,96.34,96.19,96.33,6825.0,77.9707,78.0923,77.9707,78.0842,6825.0
2016-03-08 12:10:00,96.34,96.4,96.34,96.35,5971.0,78.0923,78.1409,78.0923,78.1004,5971.0
2016-03-08 12:15:00,96.33,96.43,96.31,96.41,15162.0,78.0842,78.1653,78.068,78.1491,15162.0
2016-03-08 12:20:00,96.41,96.45,96.39,96.41,6370.0,78.1491,78.1815,78.1328,78.1491,6370.0
2016-03-08 12:25:00,96.4,96.48,96.39,96.41,13762.0,78.1409,78.2058,78.1328,78.1491,13762.0
2016-03-08 12:30:00,96.43,96.46,96.37,96.38,6593.0,78.1653,78.1896,78.1166,78.1247,6593.0
2016-03-08 12:35:00,96.37,96.37,96.28,96.28,13398.0,78.1166,78.1166,78.0437,78.0437,13398.0
2016-03-08 12:40:00,96.3,96.34,96.27,96.31,3850.0,78.0599,78.0923,78.0356,78.068,3850.0
2016-03-08 12:45:00,96.28,96.32,96.23,96.3,20379.0,78.0437,78.0761,78.0031,78.0599,20379.0
2016-03-08 12:50:00,96.28,96.31,96.23,96.24,5952.0,78.0437,78.068,78.0031,78.0113,5952.0
2016-03-08 12:55:00,96.26,96.33,96.25,96.31,54396.0,78.0275,78.0842,78.0194,78.068,54396.0
2016-03-08 13:00:00,96.31,96.33,96.29,96.32,7408.0,78.068,78.0842,78.0518,78.0761,7408.0
2016-03-08 13:05:00,96.32,96.34,96.28,96.3,10606.0,78.0761,78.0923,78.0437,78.0599,10606.0
2016-03-08 13:10:00,96.3,96.3,96.21,96.22,13361.0,78.0599,78.0599,77.9869,77.995,13361.0
2016-03-08 13:15:00,96.21,96.34,96.2,96.28,24037.0,77.9869,78.0923,77.9788,78.0437,24037.0
2016-03-08 13:20:00,96.3,96.44,96.29,96.41,8564.0,78.0599,78.1734,78.0518,78.1491,8564.0
2016-03-08 13:25:00,96.41,96.43,96.37,96.37,6218.0,78.1491,78.1653,78.1166,78.1166,6218.0
2016-03-08 13:30:00,96.39,96.42,96.36,96.4,9664.0,78.1328,78.1572,78.1085,78.1409,9664.0
2016-03-08 13:35:00,96.41,96.52,96.41,96.52,7712.0,78.1491,78.2382,78.1491,78.2382,7712.0
2016-03-08 13:40:00,96.52,96.53,96.47,96.48,14769.0,78.2382,78.2463,78.1977,78.2058,14769.0
2016-03-08 13:45:00,96.48,96.48,96.43,96.43,13053.0,78.2058,78.2058,78.1653,78.1653,13053.0
2016-03-08 13:50:00,96.43,96.44,96.39,96.39,4125.0,78.1653,78.1734,78.1328,78.1328,4125.0
2016-03-08 13:55:00,96.41,96.45,96.41,96.44,5866.0,78.1491,78.1815,78.1491,78.1734,5866.0
2016-03-08 14:00:00,96.43,96.45,96.36,96.45,6467.0,78.1653,78.1815,78.1085,78.1815,6467.0
2016-03-08 14:05:00,96.46,96.52,96.46,96.5,5952.0,78.1896,78.2382,78.1896,78.222,5952.0
2016-03-08 14:10:00,96.5,96.58,96.48,96.54,13318.0,78.222,78.2869,78.2058,78.2544,13318.0
2016-03-08 14:15:00,96.54,96.54,96.44,96.48,5876.0,78.2544,78.2544,78.1734,78.2058,5876.0
2016-03-08 14:20:00,96.47,96.5,96.36,96.36,5045.0,78.1977,78.222,78.1085,78.1085,5045.0
2016-03-08 14:25:00,96.37,96.39,96.31,96.32,10457.0,78.1166,78.1328,78.068,78.0761,10457.0
2016-03-08 14:30:00,96.32,96.33,96.27,96.3,6469.0,78.0761,78.0842,78.0356,78.0599,6469.0
2016-03-08 14:35:00,96.32,96.32,96.22,96.22,9976.0,78.0761,78.0761,77.995,77.995,9976.0
2016-03-08 14:40:00,96.25,96.33,96.21,96.32,6748.0,78.0194,78.0842,77.9869,78.0761,6748.0
2016-03-08 14:45:00,96.33,96.33,96.24,96.25,5939.0,78.0842,78.0842,78.0113,78.0194,5939.0
2016-03-08 14:50:00,96.23,96.24,96.17,96.2,15311.0,78.0031,78.0113,77.9545,77.9788,15311.0
2016-03-08 14:55:00,96.19,96.28,96.19,96.23,15720.0,77.9707,78.0437,77.9707,78.0031,15720.0
2016-03-08 15:00:00,96.21,96.29,96.13,96.13,13752.0,77.9869,78.0518,77.9221,77.9221,13752.0
2016-03-08 15:05:00,96.13,96.15,96.07,96.08,88499.0,77.9221,77.9383,77.8735,77.8816,88499.0
2016-03-08 15:10:00,96.07,96.14,96.03,96.06,27156.0,77.8735,77.9302,77.841,77.8653,27156.0
2016-03-08 15:15:00,96.06,96.09,95.96,95.97,20468.0,77.8653,77.8897,77.7843,77.7924,20468.0
2016-03-08 15:20:00,95.98,96.05,95.93,96.04,12271.0,77.8005,77.8572,77.76,77.8491,12271.0
2016-03-08 15:25:00,96.05,96.05,95.9,95.9,11085.0,77.8572,77.8572,77.7357,77.7357,11085.0
2016-03-08 15:30:00,95.91,95.96,95.91,95.96,11071.0,77.7438,77.7843,77.7438,77.7843,11071.0
2016-03-08 15:35:00,95.95,95.99,95.88,95.89,10431.0,77.7762,77.8086,77.7194,77.7275,10431.0
2016-03-08 15:40:00,95.86,95.96,95.84,95.92,19172.0,77.7032,77.7843,77.687,77.7519,19172.0
2016-03-08 15:45:00,95.91,95.99,95.9,95.96,23265.0,77.7438,77.8086,77.7357,77.7843,23265.0
2016-03-08 15:50:00,95.95,95.96,95.85,95.88,16055.0,77.7762,77.7843,77.6951,77.7194,16055.0
2016-03-08 15:55:00,95.87,95.9,95.78,95.84,72473.0,77.7113,77.7357,77.6384,77.687,72473.0
2016-03-09 09:30:00,96.32,96.46,96.32,96.45,34988.0,78.0761,78.1896,78.0761,78.1815,34988.0
2016-03-09 09:35:00,96.39,96.4,96.27,96.34,9864.0,78.1328,78.1409,78.0356,78.0923,9864.0
2016-03-09 09:40:00,96.37,96.43,96.28,96.35,14726.0,78.1166,78.1653,78.0437,78.1004,14726.0
2016-03-09 09:45:00,96.33,96.35,96.23,96.26,23293.0,78.0842,78.1004,78.0031,78.0275,23293.0
2016-03-09 09:50:00,96.26,96.27,96.14,96.25,18321.0,78.0275,78.0356,77.9302,78.0194,18321.0
2016-03-09 09:55:00,96.26,96.37,96.26,96.37,7442.0,78.0275,78.1166,78.0275,78.1166,7442.0
2016-03-09 10:00:00,96.36,96.41,96.24,96.34,18328.0,78.1085,78.1491,78.0113,78.0923,18328.0
2016-03-09 10:05:00,96.32,96.35,96.12,96.12,35282.0,78.0761,78.1004,77.914,77.914,35282.0
2016-03-09 10:10:00,96.1,96.18,96.07,96.14,8767.0,77.8978,77.9626,77.8735,77.9302,8767.0
2016-03-09 10:15:00,96.14,96.29,96.1,96.12,21325.0,77.9302,78.0518,77.8978,77.914,21325.0
2016-03-09 10:20:00,96.13,96.21,96.08,96.14,12645.0,77.9221,77.9869,77.8816,77.9302,12645.0
2016-03-09 10:25:00,96.12,96.2,96.11,96.18,8908.0,77.914,77.9788,77.9059,77.9626,8908.0
2016-03-09 10:30:00,96.2,96.42,96.19,96.38,25466.0,77.9788,78.1572,77.9707,78.1247,25466.0
2016-03-09 10:35:00,96.4,96.59,96.38,96.52,31106.0,78.1409,78.295,78.1247,78.2382,31106.0
2016-03-09 10:40:00,96.5,96.57,96.48,96.52,12075.0,78.222,78.2787,78.2058,78.2382,12075.0
2016-03-09 10:45:00,96.52,96.54,96.47,96.48,10050.0,78.2382,78.2544,78.1977,78.2058,10050.0
2016-03-09 10:50:00,96.45,96.45,96.04,96.05,48536.0,78.1815,78.1815,77.8491,77.8572,48536.0
2016-03-09 10:55:00,96.06,96.21,95.99,96.19,12860.0,77.8653,77.9869,77.8086,77.9707,12860.0
2016-03-09 11:00:00,96.19,96.32,96.18,96.26,10047.0,77.9707,78.0761,77.9626,78.0275,10047.0
2016-03-09 11:05:00,96.29,96.31,96.18,96.27,7557.0,78.0518,78.068,77.9626,78.0356,7557.0
2016-03-09 11:10:00,96.29,96.37,96.29,96.37,15398.0,78.0518,78.1166,78.0518,78.1166,15398.0
2016-03-09 11:15:00,96.36,96.47,96.34,96.47,12023.0,78.1085,78.1977,78.0923,78.1977,12023.0
2016-03-09 11:20:00,96.49,96.52,96.41,96.52,8766.0,78.2139,78.2382,78.1491,78.2382,8766.0
2016-03-09 11:25:00,96.57,96.65,96.57,96.63,5682.0,78.2787,78.3436,78.2787,78.3274,5682.0
2016-03-09 11:30:00,96.62,96.71,96.54,96.55,36497.0,78.3193,78.3922,78.2544,78.2625,36497.0
2016-03-09 11:35:00,96.56,96.63,96.56,96.63,11842.0,78.2706,78.3274,78.2706,78.3274,11842.0
2016-03-09 11:40:00,96.61,96.61,96.52,96.58,5922.0,78.3112,78.3112,78.2382,78.2869,5922.0
2016-03-09 11:45:00,96.59,96.62,96.51,96.58,4647.0,78.295,78.3193,78.2301,78.2869,4647.0
2016-03-09 11:50:00,96.61,96.68,96.6,96.68,14552.0,78.3112,78.3679,78.3031,78.3679,14552.0
2016-03-09 11:55:00,96.67,96.76,96.63,96.75,25784.0,78.3598,78.4328,78.3274,78.4247,25784.0
2016-03-09 12:00:00,96.7,96.71,96.63,96.65,7107.0,78.3841,78.3922,78.3274,78.3436,7107.0
2016-03-09 12:05:00,96.63,96.63,96.57,96.6,8432.0,78.3274,78.3274,78.2787,78.3031,8432.0
2016-03-09 12:10:00,96.61,96.64,96.6,96.61,10148.0,78.3112,78.3355,78.3031,78.3112,10148.0
2016-03-09 12:15:00,96.65,96.67,96.58,96.63,17332.0,78.3436,78.3598,78.2869,78.3274,17332.0
2016-03-09 12:20:00,96.62,96.65,96.59,96.65,8070.0,78.3193,78.3436,78.295,78.3436,8070.0
2016-03-09 12:25:00,96.64,96.65,96.61,96.61,3752.0,78.3355,78.3436,78.3112,78.3112,3752.0
2016-03-09 12:30:00,96.64,96.67,96.61,96.63,7220.0,78.3355,78.3598,78.3112,78.3274,7220.0
2016-03-09 12:35:00,96.62,96.62,96.53,96.59,4895.0,78.3193,78.3193,78.2463,78.295,4895.0
2016-03-09 12:40:00,96.59,96.59,96.46,96.48,13765.0,78.295,78.295,78.1896,78.2058,13765.0
2016-03-09 12:45:00,96.46,96.46,96.32,96.32,10821.0,78.1896,78.1896,78.0761,78.0761,10821.0
2016-03-09 12:50:00,96.35,96.41,96.35,96.39,1521.0,78.1004,78.1491,78.1004,78.1328,1521.0
2016-03-09 12:55:00,96.35,96.37,96.31,96.32,10438.0,78.1004,78.1166,78.068,78.0761,10438.0
2016-03-09 13:00:00,96.3,96.33,96.28,96.33,6318.0,78.0599,78.0842,78.0437,78.0842,6318.0
2016-03-09 13:05:00,96.3,96.3,96.24,96.25,7278.0,78.0599,78.0599,78.0113,78.0194,7278.0
2016-03-09 13:10:00,96.27,96.35,96.27,96.35,4282.0,78.0356,78.1004,78.0356,78.1004,4282.0
2016-03-09 13:15:00,96.32,96.32,96.22,96.25,11806.0,78.0761,78.0761,77.995,78.0194,11806.0
2016-03-09 13:20:00,96.25,96.25,96.21,96.23,3148.0,78.0194,78.0194,77.9869,78.0031,3148.0
2016-03-09 13:25:00,96.24,96.26,96.2,96.25,4753.0,78.0113,78.0275,77.9788,78.0194,4753.0
2016-03-09 13:30:00,96.24,96.33,96.24,96.29,15256.0,78.0113,78.0842,78.0113,78.0518,15256.0
2016-03-09 13:35:00,96.29,96.36,96.29,96.31,8317.0,78.0518,78.1085,78.0518,78.068,8317.0
2016-03-09 13:40:00,96.29,96.31,96.26,96.28,3348.0,78.0518,78.068,78.0275,78.0437,3348.0
2016-03-09 13:45:00,96.28,96.43,96.28,96.42,10290.0,78.0437,78.1653,78.0437,78.1572,10290.0
2016-03-09 13:50:00,96.4,96.43,96.38,96.41,12119.0,78.1409,78.1653,78.1247,78.1491,12119.0
2016-03-09 13:55:00,96.41,96.5,96.4,96.46,10293.0,78.1491,78.222,78.1409,78.1896,10293.0
2016-03-09 14:00:00,96.44,96.47,96.43,96.45,19129.0,78.1734,78.1977,78.1653,78.1815,19129.0
2016-03-09 14:05:00,96.45,96.51,96.45,96.51,8910.0,78.1815,78.2301,78.1815,78.2301,8910.0
2016-03-09 14:10:00,96.5,96.52,96.39,96.41,8198.0,78.222,78.2382,78.1328,78.1491,8198.0
2016-03-09 14:15:00,96.41,96.46,96.41,96.44,9279.0,78.1491,78.1896,78.1491,78.1734,9279.0
2016-03-09 14:20:00,96.45,96.45,96.36,96.38,14674.0,78.1815,78.1815,78.1085,78.1247,14674.0
2016-03-09 14:25:00,96.38,96.48,96.37,96.47,20845.0,78.1247,78.2058,78.1166,78.1977,20845.0
2016-03-09 14:30:00,96.45,96.47,96.33,96.33,3918.0,78.1815,78.1977,78.0842,78.0842,3918.0
2016-03-09 14:35:00,96.35,96.38,96.33,96.38,6352.0,78.1004,78.1247,78.0842,78.1247,6352.0
2016-03-09 14:40:00,96.38,96.41,96.36,96.41,33284.0,78.1247,78.1491,78.1085,78.1491,33284.0
2016-03-09 14:45:00,96.42,96.44,96.41,96.43,13384.0,78.1572,78.1734,78.1491,78.1653,13384.0
2016-03-09 14:50:00,96.42,96.45,96.37,96.38,10034.0,78.1572,78.1815,78.1166,78.1247,10034.0
2016-03-09 14:55:00,96.4,96.4,96.35,96.39,2551.0,78.1409,78.1409,78.1004,78.1328,2551.0
2016-03-09 15:00:00,96.38,96.39,96.34,96.38,8553.0,78.1247,78.1328,78.0923,78.1247,8553.0
2016-03-09 15:05:00,96.37,96.4,96.26,96.27,34937.0,78.1166,78.1409,78.0275,78.0356,34937.0
2016-03-09 15:10:00,96.26,96.26,96.2,96.21,8454.0,78.0275,78.0275,77.9788,77.9869,8454.0
2016-03-09 15:15:00,96.23,96.25,96.23,96.23,4297.0,78.0031,78.0194,78.0031,78.0031,4297.0
2016-03-09 15:20:00,96.21,96.23,96.16,96.21,9888.0,77.9869,78.0031,77.9464,77.9869,9888.0
2016-03-09 15:25:00,96.23,96.29,96.19,96.29,8844.0,78.0031,78.0518,77.9707,78.0518,8844.0
2016-03-09 15:30:00,96.25,96.36,96.21,96.31,19067.0,78.0194,78.1085,77.9869,78.068,19067.0
2016-03-09 15:35:00,96.28,96.33,96.28,96.3,6423.0,78.0437,78.0842,78.0437,78.0599,6423.0
2016-03-09 15:40:00,96.28,96.39,96.26,96.35,14109.0,78.0437,78.1328,78.0275,78.1004,14109.0
2016-03-09 15:45:00,96.32,96.34,96.29,96.3,8408.0,78.0761,78.0923,78.0518,78.0599,8408.0
2016-03-09 15:50:00,96.29,96.31,96.26,96.29,16772.0,78.0518,78.068,78.0275,78.0518,16772.0
2016-03-09 15:55:00,96.27,96.38,96.23,96.38,29194.0,78.0356,78.1247,78.0031,78.1247,29194.0
2016-03-10 09:30:00,96.64,96.71,96.48,96.67,22207.0,78.3355,78.3922,78.2058,78.3598,22207.0
2016-03-10 09:35:00,96.64,96.72,96.44,96.59,12367.0,78.3355,78.4003,78.1734,78.295,12367.0
2016-03-10 09:40:00,96.55,96.61,96.44,96.6,72828.0,78.2625,78.3112,78.1734,78.3031,72828.0
2016-03-10 09:45:00,96.56,96.74,96.47,96.71,19279.0,78.2706,78.4166,78.1977,78.3922,19279.0
2016-03-10 09:50:00,96.74,96.84,96.68,96.8,15208.0,78.4166,78.4976,78.3679,78.4652,15208.0
2016-03-10 09:55:00,96.8,97.01,96.76,96.93,49395.0,78.4652,78.6354,78.4328,78.5706,49395.0
2016-03-10 10:00:00,96.94,97.07,96.9,96.96,27053.0,78.5787,78.684,78.5462,78.5949,27053.0
2016-03-10 10:05:00,96.95,96.97,96.8,96.83,21341.0,78.5868,78.603,78.4652,78.4895,21341.0
2016-03-10 10:10:00,96.85,96.85,96.68,96.78,20572.0,78.5057,78.5057,78.3679,78.449,20572.0
2016-03-10 10:15:00,96.76,96.89,96.71,96.71,11660.0,78.4328,78.5381,78.3922,78.3922,11660.0
2016-03-10 10:20:00,96.7,96.86,96.68,96.73,6891.0,78.3841,78.5138,78.3679,78.4084,6891.0
2016-03-10 10:25:00,96.68,96.74,96.61,96.63,7555.0,78.3679,78.4166,78.3112,78.3274,7555.0
2016-03-10 10:30:00,96.59,96.6,96.3,96.33,54688.0,78.295,78.3031,78.0599,78.0842,54688.0
2016-03-10 10:35:00,96.33,96.37,96.17,96.29,36118.0,78.0842,78.1166,77.9545,78.0518,36118.0
2016-03-10 10:40:00,96.29,96.44,96.2,96.44,25915.0,78.0518,78.1734,77.9788,78.1734,25915.0
2016-03-10 10:45:00,96.46,96.52,96.37,96.37,26000.0,78.1896,78.2382,78.1166,78.1166,26000.0
2016-03-10 10:50:00,96.34,96.49,96.32,96.45,11814.0,78.0923,78.2139,78.0761,78.1815,11814.0
2016-03-10 10:55:00,96.41,96.44,96.11,96.14,23584.0,78.1491,78.1734,77.9059,77.9302,23584.0
2016-03-10 11:00:00,96.16,96.17,95.89,96.0,21921.0,77.9464,77.9545,77.7275,77.8167,21921.0
2016-03-10 11:05:00,95.99,96.19,95.99,96.17,51463.0,77.8086,77.9707,77.8086,77.9545,51463.0
2016-03-10 11:10:00,96.16,96.18,96.04,96.11,25711.0,77.9464,77.9626,77.8491,77.9059,25711.0
2016-03-10 11:15:00,96.08,96.12,95.95,95.96,23314.0,77.8816,77.914,77.7762,77.7843,23314.0
2016-03-10 11:20:00,95.97,95.97,95.75,95.78,19728.0,77.7924,77.7924,77.6141,77.6384,19728.0
2016-03-10 11:25:00,95.75,95.84,95.64,95.8,16984.0,77.6141,77.687,77.5249,77.6546,16984.0
2016-03-10 11:30:00,95.8,95.82,95.58,95.67,22449.0,77.6546,77.6708,77.4763,77.5492,22449.0
2016-03-10 11:35:00,95.65,95.86,95.63,95.77,26656.0,77.533,77.7032,77.5168,77.6303,26656.0
2016-03-10 11:40:00,95.79,95.9,95.79,95.82,12537.0,77.6465,77.7357,77.6465,77.6708,12537.0
2016-03-10 11:45:00,95.78,95.92,95.75,95.88,29670.0,77.6384,77.7519,77.6141,77.7194,29670.0
2016-03-10 11:50:00,95.91,95.94,95.79,95.83,32163.0,77.7438,77.7681,77.6465,77.6789,32163.0
2016-03-10 11:55:00,95.83,95.98,95.83,95.88,34057.0,77.6789,77.8005,77.6789,77.7194,34057.0
2016-03-10 12:00:00,95.86,96.03,95.85,96.0,17861.0,77.7032,77.841,77.6951,77.8167,17861.0
2016-03-10 12:05:00,95.98,95.99,95.9,95.92,12167.0,77.8005,77.8086,77.7357,77.7519,12167.0
2016-03-10 12:10:00,95.89,95.93,95.85,95.88,8317.0,77.7275,77.76,77.6951,77.7194,8317.0
2016-03-10 12:15:00,95.89,95.89,95.8,95.8,28853.0,77.7275,77.7275,77.6546,77.6546,28853.0
2016-03-10 12:20:00,95.86,95.86,95.66,95.66,10144.0,77.7032,77.7032,77.5411,77.5411,10144.0
2016-03-10 12:25:00,95.66,95.79,95.66,95.73,17161.0,77.5411,77.6465,77.5411,77.5979,17161.0
2016-03-10 12:30:00,95.79,95.8,95.66,95.71,12571.0,77.6465,77.6546,77.5411,77.5816,12571.0
2016-03-10 12:35:00,95.69,95.69,95.5,95.52,16903.0,77.5654,77.5654,77.4114,77.4276,16903.0
2016-03-10 12:40:00,95.51,95.56,95.41,95.41,562457.0,77.4195,77.4601,77.3385,77.3385,562457.0
2016-03-10 12:45:00,95.4,95.55,95.38,95.46,34593.0,77.3304,77.4519,77.3141,77.379,34593.0
2016-03-10 12:50:00,95.45,95.6,95.45,95.48,32595.0,77.3709,77.4925,77.3709,77.3952,32595.0
2016-03-10 12:55:00,95.49,95.65,95.47,95.59,56052.0,77.4033,77.533,77.3871,77.4844,56052.0
2016-03-10 13:00:00,95.59,95.67,95.59,95.61,15453.0,77.4844,77.5492,77.4844,77.5006,15453.0
2016-03-10 13:05:00,95.6,95.66,95.54,95.57,6132.0,77.4925,77.5411,77.4438,77.4682,6132.0
2016-03-10 13:10:00,95.54,95.58,95.43,95.5,9718.0,77.4438,77.4763,77.3547,77.4114,9718.0
2016-03-10 13:15:00,95.52,95.67,95.51,95.67,14247.0,77.4276,77.5492,77.4195,77.5492,14247.0
2016-03-10 13:20:00,95.68,95.72,95.65,95.7,8120.0,77.5573,77.5897,77.533,77.5735,8120.0
2016-03-10 13:25:00,95.67,95.88,95.67,95.84,24944.0,77.5492,77.7194,77.5492,77.687,24944.0
2016-03-10 13:30:00,95.83,95.91,95.82,95.91,9983.0,77.6789,77.7438,77.6708,77.7438,9983.0
2016-03-10 13:35:00,95.93,95.95,95.86,95.94,9435.0,77.76,77.7762,77.7032,77.7681,9435.0
2016-03-10 13:40:00,95.91,95.91,95.81,95.84,18891.0,77.7438,77.7438,77.6627,77.687,18891.0
2016-03-10 13:45:00,95.85,95.85,95.79,95.82,13323.0,77.6951,77.6951,77.6465,77.6708,13323.0
2016-03-10 13:50:00,95.82,95.91,95.82,95.9,6745.0,77.6708,77.7438,77.6708,77.7357,6745.0
2016-03-10 13:55:00,95.93,95.96,95.8,95.83,9719.0,77.76,77.7843,77.6546,77.6789,9719.0
2016-03-10 14:00:00,95.82,95.9,95.82,95.88,9537.0,77.6708,77.7357,77.6708,77.7194,9537.0
2016-03-10 14:05:00,95.88,95.88,95.69,95.69,13416.0,77.7194,77.7194,77.5654,77.5654,13416.0
2016-03-10 14:10:00,95.67,95.72,95.62,95.72,12428.0,77.5492,77.5897,77.5087,77.5897,12428.0
2016-03-10 14:15:00,95.69,95.8,95.68,95.78,8006.0,77.5654,77.6546,77.5573,77.6384,8006.0
2016-03-10 14:20:00,95.77,95.93,95.73,95.92,26560.0,77.6303,77.76,77.5979,77.7519,26560.0
2016-03-10 14:25:00,95.91,96.0,95.85,95.95,54670.0,77.7438,77.8167,77.6951,77.7762,54670.0
2016-03-10 14:30:00,95.97,96.04,95.9,95.97,11334.0,77.7924,77.8491,77.7357,77.7924,11334.0
2016-03-10 14:35:00,95.97,96.0,95.93,95.97,11059.0,77.7924,77.8167,77.76,77.7924,11059.0
2016-03-10 14:40:00,95.98,96.2,95.98,96.2,34032.0,77.8005,77.9788,77.8005,77.9788,34032.0
2016-03-10 14:45:00,96.19,96.29,96.16,96.25,15909.0,77.9707,78.0518,77.9464,78.0194,15909.0
2016-03-10 14:50:00,96.25,96.31,96.15,96.17,31295.0,78.0194,78.068,77.9383,77.9545,31295.0
2016-03-10 14:55:00,96.16,96.2,96.12,96.15,17176.0,77.9464,77.9788,77.914,77.9383,17176.0
2016-03-10 15:00:00,96.14,96.24,96.06,96.1,32448.0,77.9302,78.0113,77.8653,77.8978,32448.0
2016-03-10 15:05:00,96.11,96.15,96.06,96.14,9405.0,77.9059,77.9383,77.8653,77.9302,9405.0
2016-03-10 15:10:00,96.13,96.28,96.08,96.26,27280.0,77.9221,78.0437,77.8816,78.0275,27280.0
2016-03-10 15:15:00,96.27,96.4,96.25,96.31,55056.0,78.0356,78.1409,78.0194,78.068,55056.0
2016-03-10 15:20:00,96.3,96.31,96.17,96.27,32612.0,78.0599,78.068,77.9545,78.0356,32612.0
2016-03-10 15:25:00,96.27,96.54,96.24,96.49,50417.0,78.0356,78.2544,78.0113,78.2139,50417.0
2016-03-10 15:30:00,96.45,96.53,96.41,96.45,23865.0,78.1815,78.2463,78.1491,78.1815,23865.0
2016-03-10 15:35:00,96.45,96.46,96.31,96.31,12797.0,78.1815,78.1896,78.068,78.068,12797.0
2016-03-10 15:40:00,96.3,96.34,96.25,96.26,25137.0,78.0599,78.0923,78.0194,78.0275,25137.0
2016-03-10 15:45:00,96.26,96.3,96.22,96.22,26930.0,78.0275,78.0599,77.995,77.995,26930.0
2016-03-10 15:50:00,96.22,96.34,96.22,96.33,78779.0,77.995,78.0923,77.995,78.0842,78779.0
2016-03-10 15:55:00,96.32,96.41,96.26,96.41,118622.0,78.0761,78.1491,78.0275,78.1491,118622.0
2016-03-11 09:30:00,97.29,97.47,97.29,97.43,17962.0,78.8624,79.0083,78.8624,78.9759,17962.0
2016-03-11 09:35:00,97.48,97.52,97.4,97.51,25597.0,79.0164,79.0488,78.9515,79.0407,25597.0
2016-03-11 09:40:00,97.48,97.51,97.4,97.5,9467.0,79.0164,79.0407,78.9515,79.0326,9467.0
2016-03-11 09:45:00,97.53,97.54,97.4,97.45,11750.0,79.0569,79.065,78.9515,78.9921,11750.0
2016-03-11 09:50:00,97.46,97.56,97.42,97.55,9333.0,79.0002,79.0812,78.9678,79.0731,9333.0
2016-03-11 09:55:00,97.53,97.53,97.43,97.44,14313.0,79.0569,79.0569,78.9759,78.984,14313.0
2016-03-11 10:00:00,97.45,97.51,97.43,97.48,7394.0,78.9921,79.0407,78.9759,79.0164,7394.0
2016-03-11 10:05:00,97.47,97.47,97.36,97.39,8591.0,79.0083,79.0083,78.9191,78.9434,8591.0
2016-03-11 10:10:00,97.37,97.44,97.35,97.37,4783.0,78.9272,78.984,78.911,78.9272,4783.0
2016-03-11 10:15:00,97.41,97.49,97.36,97.49,15767.0,78.9596,79.0245,78.9191,79.0245,15767.0
2016-03-11 10:20:00,97.46,97.49,97.42,97.48,4280.0,79.0002,79.0245,78.9678,79.0164,4280.0
2016-03-11 10:25:00,97.48,97.48,97.41,97.44,23251.0,79.0164,79.0164,78.9596,78.984,23251.0
2016-03-11 10:30:00,97.49,97.64,97.49,97.63,15212.0,79.0245,79.1461,79.0245,79.138,15212.0
2016-03-11 10:35:00,97.63,97.71,97.63,97.63,8274.0,79.138,79.2028,79.138,79.138,8274.0
2016-03-11 10:40:00,97.65,97.73,97.63,97.69,9135.0,79.1542,79.219,79.138,79.1866,9135.0
2016-03-11 10:45:00,97.63,97.7,97.63,97.64,8156.0,79.138,79.1947,79.138,79.1461,8156.0
2016-03-11 10:50:00,97.65,97.65,97.53,97.62,8964.0,79.1542,79.1542,79.0569,79.1299,8964.0
2016-03-11 10:55:00,97.62,97.63,97.55,97.57,12790.0,79.1299,79.138,79.0731,79.0893,12790.0
2016-03-11 11:00:00,97.58,97.66,97.57,97.64,6607.0,79.0974,79.1623,79.0893,79.1461,6607.0
2016-03-11 11:05:00,97.66,97.73,97.6,97.71,6255.0,79.1623,79.219,79.1137,79.2028,6255.0
2016-03-11 11:10:00,97.74,97.81,97.74,97.8,10522.0,79.2271,79.2839,79.2271,79.2758,10522.0
2016-03-11 11:15:00,97.79,97.86,97.78,97.85,14866.0,79.2677,79.3244,79.2596,79.3163,14866.0
2016-03-11 11:20:00,97.86,97.88,97.79,97.83,9475.0,79.3244,79.3406,79.2677,79.3001,9475.0
2016-03-11 11:25:00,97.84,97.89,97.84,97.87,9178.0,79.3082,79.3487,79.3082,79.3325,9178.0
2016-03-11 11:30:00,97.87,97.89,97.8,97.86,13318.0,79.3325,79.3487,79.2758,79.3244,13318.0
2016-03-11 11:35:00,97.88,97.92,97.85,97.88,19592.0,79.3406,79.373,79.3163,79.3406,19592.0
2016-03-11 11:40:00,97.88,97.89,97.84,97.88,22858.0,79.3406,79.3487,79.3082,79.3406,22858.0
2016-03-11 11:45:00,97.88,97.89,97.84,97.85,6523.0,79.3406,79.3487,79.3082,79.3163,6523.0
2016-03-11 11:50:00,97.86,97.9,97.85,97.9,8650.0,79.3244,79.3568,79.3163,79.3568,8650.0
2016-03-11 11:55:00,97.91,97.96,97.88,97.89,12200.0,79.3649,79.4055,79.3406,79.3487,12200.0
2016-03-11 12:00:00,97.91,97.91,97.84,97.91,5709.0,79.3649,79.3649,79.3082,79.3649,5709.0
2016-03-11 12:05:00,97.89,97.93,97.89,97.9,5951.0,79.3487,79.3812,79.3487,79.3568,5951.0
2016-03-11 12:10:00,97.91,97.94,97.91,97.93,5232.0,79.3649,79.3893,79.3649,79.3812,5232.0
2016-03-11 12:15:00,97.92,98.0,97.92,98.0,22833.0,79.373,79.4379,79.373,79.4379,22833.0
2016-03-11 12:20:00,98.0,98.02,97.97,98.0,11872.0,79.4379,79.4541,79.4136,79.4379,11872.0
2016-03-11 12:25:00,97.99,98.03,97.98,98.0,3338.0,79.4298,79.4622,79.4217,79.4379,3338.0
2016-03-11 12:30:00,98.0,98.05,97.99,97.99,9673.0,79.4379,79.4784,79.4298,79.4298,9673.0
2016-03-11 12:35:00,98.0,98.0,97.93,97.93,9512.0,79.4379,79.4379,79.3812,79.3812,9512.0
2016-03-11 12:40:00,97.94,97.96,97.9,97.92,7061.0,79.3893,79.4055,79.3568,79.373,7061.0
2016-03-11 12:45:00,97.92,97.94,97.88,97.89,3575.0,79.373,79.3893,79.3406,79.3487,3575.0
2016-03-11 12:50:00,97.94,97.94,97.9,97.9,2987.0,79.3893,79.3893,79.3568,79.3568,2987.0
2016-03-11 12:55:00,97.9,97.93,97.88,97.89,5826.0,79.3568,79.3812,79.3406,79.3487,5826.0
2016-03-11 13:00:00,97.86,97.87,97.78,97.82,10157.0,79.3244,79.3325,79.2596,79.292,10157.0
2016-03-11 13:05:00,97.82,97.82,97.72,97.77,4179.0,79.292,79.292,79.2109,79.2515,4179.0
2016-03-11 13:10:00,97.76,97.82,97.76,97.79,49944.0,79.2434,79.292,79.2434,79.2677,49944.0
2016-03-11 13:15:00,97.8,97.84,97.75,97.82,13066.0,79.2758,79.3082,79.2352,79.292,13066.0
2016-03-11 13:20:00,97.81,97.83,97.78,97.8,7631.0,79.2839,79.3001,79.2596,79.2758,7631.0
2016-03-11 13:25:00,97.83,97.86,97.8,97.84,10018.0,79.3001,79.3244,79.2758,79.3082,10018.0
2016-03-11 13:30:00,97.84,97.88,97.82,97.84,7914.0,79.3082,79.3406,79.292,79.3082,7914.0
2016-03-11 13:35:00,97.81,97.81,97.76,97.8,2108.0,79.2839,79.2839,79.2434,79.2758,2108.0
2016-03-11 13:40:00,97.79,97.79,97.72,97.76,5190.0,79.2677,79.2677,79.2109,79.2434,5190.0
2016-03-11 13:45:00,97.73,97.81,97.71,97.8,21231.0,79.219,79.2839,79.2028,79.2758,21231.0
2016-03-11 13:50:00,97.81,97.85,97.79,97.84,2466.0,79.2839,79.3163,79.2677,79.3082,2466.0
2016-03-11 13:55:00,97.85,97.92,97.84,97.87,16904.0,79.3163,79.373,79.3082,79.3325,16904.0
2016-03-11 14:00:00,97.9,97.92,97.89,97.9,4935.0,79.3568,79.373,79.3487,79.3568,4935.0
2016-03-11 14:05:00,97.93,97.93,97.88,97.88,3100.0,79.3812,79.3812,79.3406,79.3406,3100.0
2016-03-11 14:10:00,97.9,97.92,97.87,97.89,11496.0,79.3568,79.373,79.3325,79.3487,11496.0
2016-03-11 14:15:00,97.87,97.87,97.83,97.85,8799.0,79.3325,79.3325,79.3001,79.3163,8799.0
2016-03-11 14:20:00,97.84,97.89,97.83,97.87,8179.0,79.3082,79.3487,79.3001,79.3325,8179.0
2016-03-11 14:25:00,97.87,97.89,97.82,97.85,23587.0,79.3325,79.3487,79.292,79.3163,23587.0
2016-03-11 14:30:00,97.86,97.89,97.84,97.87,13329.0,79.3244,79.3487,79.3082,79.3325,13329.0
2016-03-11 14:35:00,97.87,97.87,97.82,97.83,6158.0,79.3325,79.3325,79.292,79.3001,6158.0
2016-03-11 14:40:00,97.82,97.82,97.76,97.79,14067.0,79.292,79.292,79.2434,79.2677,14067.0
2016-03-11 14:45:00,97.79,97.92,97.79,97.9,61072.0,79.2677,79.373,79.2677,79.3568,61072.0
2016-03-11 14:50:00,97.9,97.92,97.86,97.89,6518.0,79.3568,79.373,79.3244,79.3487,6518.0
2016-03-11 14:55:00,97.89,97.89,97.81,97.84,9495.0,79.3487,79.3487,79.2839,79.3082,9495.0
2016-03-11 15:00:00,97.83,97.92,97.82,97.91,22808.0,79.3001,79.373,79.292,79.3649,22808.0
2016-03-11 15:05:00,97.91,98.0,97.89,97.99,21007.0,79.3649,79.4379,79.3487,79.4298,21007.0
2016-03-11 15:10:00,98.01,98.07,97.99,98.03,28278.0,79.446,79.4946,79.4298,79.4622,28278.0
2016-03-11 15:15:00,98.03,98.03,97.97,98.02,20002.0,79.4622,79.4622,79.4136,79.4541,20002.0
2016-03-11 15:20:00,98.01,98.1,98.01,98.1,16604.0,79.446,79.519,79.446,79.519,16604.0
2016-03-11 15:25:00,98.09,98.1,98.04,98.06,19711.0,79.5108,79.519,79.4703,79.4865,19711.0
2016-03-11 15:30:00,98.06,98.08,98.02,98.06,11450.0,79.4865,79.5027,79.4541,79.4865,11450.0
2016-03-11 15:35:00,98.06,98.07,97.98,98.03,19900.0,79.4865,79.4946,79.4217,79.4622,19900.0
2016-03-11 15:40:00,98.02,98.12,98.0,98.12,33833.0,79.4541,79.5352,79.4379,79.5352,33833.0
2016-03-11 15:45:00,98.11,98.14,98.08,98.11,181500.0,79.5271,79.5514,79.5027,79.5271,181500.0
2016-03-11 15:50:00,98.12,98.14,98.1,98.1,16013.0,79.5352,79.5514,79.519,79.519,16013.0
2016-03-11 15:55:00,98.09,98.17,98.07,98.12,64620.0,79.5108,79.5757,79.4946,79.5352,64620.0
2016-03-14 09:30:00,97.76,97.85,97.74,97.82,34434.0,79.2434,79.3163,79.2271,79.292,34434.0
2016-03-14 09:35:00,97.81,97.84,97.71,97.82,12042.0,79.2839,79.3082,79.2028,79.292,12042.0
2016-03-14 09:40:00,97.79,97.84,97.67,97.67,11924.0,79.2677,79.3082,79.1704,79.1704,11924.0
2016-03-14 09:45:00,97.67,97.71,97.55,97.56,74339.0,79.1704,79.2028,79.0731,79.0812,74339.0
2016-03-14 09:50:00,97.54,97.58,97.46,97.47,11705.0,79.065,79.0974,79.0002,79.0083,11705.0
2016-03-14 09:55:00,97.46,97.52,97.44,97.51,8249.0,79.0002,79.0488,78.984,79.0407,8249.0
2016-03-14 10:00:00,97.5,97.55,97.43,97.55,5303.0,79.0326,79.0731,78.9759,79.0731,5303.0
2016-03-14 10:05:00,97.5,97.58,97.5,97.54,5689.0,79.0326,79.0974,79.0326,79.065,5689.0
2016-03-14 10:10:00,97.55,97.63,97.54,97.63,9066.0,79.0731,79.138,79.065,79.138,9066.0
2016-03-14 10:15:00,97.63,97.64,97.55,97.56,8367.0,79.138,79.1461,79.0731,79.0812,8367.0
2016-03-14 10:20:00,97.58,97.6,97.5,97.52,4208.0,79.0974,79.1137,79.0326,79.0488,4208.0
2016-03-14 10:25:00,97.5,97.62,97.5,97.6,4499.0,79.0326,79.1299,79.0326,79.1137,4499.0
2016-03-14 10:30:00,97.58,97.71,97.58,97.7,5870.0,79.0974,79.2028,79.0974,79.1947,5870.0
2016-03-14 10:35:00,97.69,97.72,97.61,97.61,16075.0,79.1866,79.2109,79.1218,79.1218,16075.0
2016-03-14 10:40:00,97.61,97.72,97.61,97.71,5290.0,79.1218,79.2109,79.1218,79.2028,5290.0
2016-03-14 10:45:00,97.71,97.84,97.71,97.78,14210.0,79.2028,79.3082,79.2028,79.2596,14210.0
2016-03-14 10:50:00,97.78,97.78,97.68,97.68,13864.0,79.2596,79.2596,79.1785,79.1785,13864.0
2016-03-14 10:55:00,97.67,97.69,97.6,97.6,8425.0,79.1704,79.1866,79.1137,79.1137,8425.0
2016-03-14 11:00:00,97.62,97.68,97.6,97.61,35895.0,79.1299,79.1785,79.1137,79.1218,35895.0
2016-03-14 11:05:00,97.6,97.62,97.54,97.59,12819.0,79.1137,79.1299,79.065,79.1056,12819.0
2016-03-14 11:10:00,97.6,97.66,97.59,97.59,18722.0,79.1137,79.1623,79.1056,79.1056,18722.0
2016-03-14 11:15:00,97.61,97.7,97.61,97.68,8455.0,79.1218,79.1947,79.1218,79.1785,8455.0
2016-03-14 11:20:00,97.67,97.7,97.63,97.64,8350.0,79.1704,79.1947,79.138,79.1461,8350.0
2016-03-14 11:25:00,97.64,97.7,97.61,97.61,4225.0,79.1461,79.1947,79.1218,79.1218,4225.0
2016-03-14 11:30:00,97.6,97.61,97.56,97.58,36627.0,79.1137,79.1218,79.0812,79.0974,36627.0
2016-03-14 11:35:00,97.57,97.63,97.55,97.63,20288.0,79.0893,79.138,79.0731,79.138,20288.0
2016-03-14 11:40:00,97.63,97.67,97.6,97.6,13167.0,79.138,79.1704,79.1137,79.1137,13167.0
2016-03-14 11:45:00,97.57,97.59,97.55,97.59,2540.0,79.0893,79.1056,79.0731,79.1056,2540.0
2016-03-14 11:50:00,97.61,97.66,97.59,97.65,9001.0,79.1218,79.1623,79.1056,79.1542,9001.0
2016-03-14 11:55:00,97.63,97.65,97.5,97.5,11021.0,79.138,79.1542,79.0326,79.0326,11021.0
2016-03-14 12:00:00,97.52,97.54,97.47,97.51,4688.0,79.0488,79.065,79.0083,79.0407,4688.0
2016-03-14 12:05:00,97.5,97.57,97.49,97.56,21229.0,79.0326,79.0893,79.0245,79.0812,21229.0
2016-03-14 12:10:00,97.56,97.6,97.56,97.59,11474.0,79.0812,79.1137,79.0812,79.1056,11474.0
2016-03-14 12:15:00,97.6,97.69,97.59,97.69,10432.0,79.1137,79.1866,79.1056,79.1866,10432.0
2016-03-14 12:20:00,97.71,97.71,97.66,97.69,6390.0,79.2028,79.2028,79.1623,79.1866,6390.0
2016-03-14 12:25:00,97.67,97.68,97.65,97.66,3170.0,79.1704,79.1785,79.1542,79.1623,3170.0
2016-03-14 12:30:00,97.66,97.72,97.66,97.72,6114.0,79.1623,79.2109,79.1623,79.2109,6114.0
2016-03-14 12:35:00,97.75,97.77,97.72,97.76,5725.0,79.2352,79.2515,79.2109,79.2434,5725.0
2016-03-14 12:40:00,97.77,97.79,97.73,97.73,5324.0,79.2515,79.2677,79.219,79.219,5324.0
2016-03-14 12:45:00,97.72,97.76,97.72,97.73,5036.0,79.2109,79.2434,79.2109,79.219,5036.0
2016-03-14 12:50:00,97.74,97.77,97.74,97.76,719.0,79.2271,79.2515,79.2271,79.2434,719.0
2016-03-14 12:55:00,97.75,97.79,97.74,97.78,3700.0,79.2352,79.2677,79.2271,79.2596,3700.0
2016-03-14 13:00:00,97.79,97.83,97.78,97.81,18666.0,79.2677,79.3001,79.2596,79.2839,18666.0
2016-03-14 13:05:00,97.81,97.86,97.8,97.85,4200.0,79.2839,79.3244,79.2758,79.3163,4200.0
2016-03-14 13:10:00,97.86,97.86,97.8,97.8,3150.0,79.3244,79.3244,79.2758,79.2758,3150.0
2016-03-14 13:15:00,97.81,97.84,97.79,97.83,29401.0,79.2839,79.3082,79.2677,79.3001,29401.0
2016-03-14 13:20:00,97.84,97.9,97.83,97.9,6424.0,79.3082,79.3568,79.3001,79.3568,6424.0
2016-03-14 13:25:00,97.89,97.92,97.86,97.86,35135.0,79.3487,79.373,79.3244,79.3244,35135.0
2016-03-14 13:30:00,97.86,97.9,97.84,97.9,15989.0,79.3244,79.3568,79.3082,79.3568,15989.0
2016-03-14 13:35:00,97.9,97.91,97.87,97.89,6319.0,79.3568,79.3649,79.3325,79.3487,6319.0
2016-03-14 13:40:00,97.9,97.94,97.89,97.9,5724.0,79.3568,79.3893,79.3487,79.3568,5724.0
2016-03-14 13:45:00,97.89,97.89,97.84,97.85,5323.0,79.3487,79.3487,79.3082,79.3163,5323.0
2016-03-14 13:50:00,97.84,97.89,97.83,97.89,5473.0,79.3082,79.3487,79.3001,79.3487,5473.0
2016-03-14 13:55:00,97.88,97.89,97.84,97.86,4365.0,79.3406,79.3487,79.3082,79.3244,4365.0
2016-03-14 14:00:00,97.85,97.86,97.78,97.8,9633.0,79.3163,79.3244,79.2596,79.2758,9633.0
2016-03-14 14:05:00,97.81,97.82,97.76,97.81,8340.0,79.2839,79.292,79.2434,79.2839,8340.0
2016-03-14 14:10:00,97.82,97.85,97.79,97.83,11524.0,79.292,79.3163,79.2677,79.3001,11524.0
2016-03-14 14:15:00,97.81,97.86,97.81,97.86,9424.0,79.2839,79.3244,79.2839,79.3244,9424.0
2016-03-14 14:20:00,97.87,97.93,97.85,97.91,12105.0,79.3325,79.3812,79.3163,79.3649,12105.0
2016-03-14 14:25:00,97.91,97.92,97.82,97.92,12544.0,79.3649,79.373,79.292,79.373,12544.0
2016-03-14 14:30:00,97.92,97.94,97.91,97.94,7468.0,79.373,79.3893,79.3649,79.3893,7468.0
2016-03-14 14:35:00,97.94,97.97,97.91,97.97,41474.0,79.3893,79.4136,79.3649,79.4136,41474.0
2016-03-14 14:40:00,97.96,98.05,97.95,97.98,19780.0,79.4055,79.4784,79.3974,79.4217,19780.0
2016-03-14 14:45:00,97.99,98.03,97.99,98.03,17492.0,79.4298,79.4622,79.4298,79.4622,17492.0
2016-03-14 14:50:00,98.02,98.02,97.94,97.94,3436.0,79.4541,79.4541,79.3893,79.3893,3436.0
2016-03-14 14:55:00,97.94,97.97,97.94,97.96,12514.0,79.3893,79.4136,79.3893,79.4055,12514.0
2016-03-14 15:00:00,97.98,97.98,97.93,97.94,5191.0,79.4217,79.4217,79.3812,79.3893,5191.0
2016-03-14 15:05:00,97.94,97.97,97.93,97.95,6687.0,79.3893,79.4136,79.3812,79.3974,6687.0
2016-03-14 15:10:00,97.94,98.01,97.92,98.01,4602.0,79.3893,79.446,79.373,79.446,4602.0
2016-03-14 15:15:00,98.0,98.0,97.93,97.93,24141.0,79.4379,79.4379,79.3812,79.3812,24141.0
2016-03-14 15:20:00,97.93,97.98,97.93,97.97,13190.0,79.3812,79.4217,79.3812,79.4136,13190.0
2016-03-14 15:25:00,97.97,98.09,97.97,98.03,20750.0,79.4136,79.5108,79.4136,79.4622,20750.0
2016-03-14 15:30:00,98.02,98.03,97.94,97.95,11170.0,79.4541,79.4622,79.3893,79.3974,11170.0
2016-03-14 15:35:00,97.95,98.04,97.95,98.02,25851.0,79.3974,79.4703,79.3974,79.4541,25851.0
2016-03-14 15:40:00,98.03,98.06,97.97,98.0,12001.0,79.4622,79.4865,79.4136,79.4379,12001.0
2016-03-14 15:45:00,98.0,98.05,98.0,98.01,10223.0,79.4379,79.4784,79.4379,79.446,10223.0
2016-03-14 15:50:00,98.0,98.0,97.93,97.93,28459.0,79.4379,79.4379,79.3812,79.3812,28459.0
2016-03-14 15:55:00,97.92,97.99,97.82,97.83,32429.0,79.373,79.4298,79.292,79.3001,32429.0
2016-03-15 09:30:00,97.12,97.14,97.03,97.03,22226.0,78.7246,78.7408,78.6516,78.6516,22226.0
2016-03-15 09:35:00,97.01,97.06,96.97,97.01,20666.0,78.6354,78.6759,78.603,78.6354,20666.0
2016-03-15 09:40:00,96.98,97.14,96.98,97.11,11664.0,78.6111,78.7408,78.6111,78.7165,11664.0
2016-03-15 09:45:00,97.1,97.19,97.09,97.11,8874.0,78.7084,78.7813,78.7003,78.7165,8874.0
2016-03-15 09:50:00,97.12,97.12,97.02,97.05,4091.0,78.7246,78.7246,78.6435,78.6678,4091.0
2016-03-15 09:55:00,97.05,97.09,96.98,97.04,7589.0,78.6678,78.7003,78.6111,78.6597,7589.0
2016-03-15 10:00:00,97.01,97.03,96.93,96.93,19065.0,78.6354,78.6516,78.5706,78.5706,19065.0
2016-03-15 10:05:00,96.92,97.09,96.92,97.0,10513.0,78.5625,78.7003,78.5625,78.6273,10513.0
2016-03-15 10:10:00,96.99,97.12,96.98,97.12,13826.0,78.6192,78.7246,78.6111,78.7246,13826.0
2016-03-15 10:15:00,97.13,97.15,97.05,97.08,11918.0,78.7327,78.7489,78.6678,78.6922,11918.0
2016-03-15 10:20:00,97.08,97.13,97.04,97.07,10337.0,78.6922,78.7327,78.6597,78.684,10337.0
2016-03-15 10:25:00,97.05,97.21,97.03,97.2,7494.0,78.6678,78.7975,78.6516,78.7894,7494.0
2016-03-15 10:30:00,97.2,97.29,97.2,97.21,14363.0,78.7894,78.8624,78.7894,78.7975,14363.0
2016-03-15 10:35:00,97.21,97.22,97.15,97.16,14597.0,78.7975,78.8056,78.7489,78.757,14597.0
2016-03-15 10:40:00,97.18,97.24,97.14,97.18,7813.0,78.7732,78.8218,78.7408,78.7732,7813.0
2016-03-15 10:45:00,97.19,97.19,97.07,97.14,21741.0,78.7813,78.7813,78.684,78.7408,21741.0
2016-03-15 10:50:00,97.11,97.13,97.02,97.02,6200.0,78.7165,78.7327,78.6435,78.6435,6200.0
2016-03-15 10:55:00,97.02,97.07,97.01,97.06,8392.0,78.6435,78.684,78.6354,78.6759,8392.0
2016-03-15 11:00:00,97.07,97.1,97.05,97.05,6167.0,78.684,78.7084,78.6678,78.6678,6167.0
2016-03-15 11:05:00,97.05,97.14,97.0,97.14,7617.0,78.6678,78.7408,78.6273,78.7408,7617.0
2016-03-15 11:10:00,97.15,97.15,97.08,97.08,11518.0,78.7489,78.7489,78.6922,78.6922,11518.0
2016-03-15 11:15:00,97.08,97.12,97.03,97.03,3697.0,78.6922,78.7246,78.6516,78.6516,3697.0
2016-03-15 11:20:00,97.06,97.15,97.06,97.13,8312.0,78.6759,78.7489,78.6759,78.7327,8312.0
2016-03-15 11:25:00,97.13,97.18,97.13,97.14,4686.0,78.7327,78.7732,78.7327,78.7408,4686.0
2016-03-15 11:30:00,97.15,97.19,97.11,97.14,8109.0,78.7489,78.7813,78.7165,78.7408,8109.0
2016-03-15 11:35:00,97.15,97.16,97.08,97.08,9114.0,78.7489,78.757,78.6922,78.6922,9114.0
2016-03-15 11:40:00,97.08,97.08,97.03,97.06,2805.0,78.6922,78.6922,78.6516,78.6759,2805.0
2016-03-15 11:45:00,97.06,97.07,97.0,97.02,11470.0,78.6759,78.684,78.6273,78.6435,11470.0
2016-03-15 11:50:00,97.01,97.08,97.01,97.06,11082.0,78.6354,78.6922,78.6354,78.6759,11082.0
2016-03-15 11:55:00,97.08,97.12,97.04,97.04,7287.0,78.6922,78.7246,78.6597,78.6597,7287.0
2016-03-15 12:00:00,97.03,97.05,96.99,97.0,18062.0,78.6516,78.6678,78.6192,78.6273,18062.0
2016-03-15 12:05:00,97.0,97.04,96.98,97.01,5043.0,78.6273,78.6597,78.6111,78.6354,5043.0
2016-03-15 12:10:00,97.0,97.05,96.98,97.0,4604.0,78.6273,78.6678,78.6111,78.6273,4604.0
2016-03-15 12:15:00,96.99,97.03,96.96,96.99,22970.0,78.6192,78.6516,78.5949,78.6192,22970.0
2016-03-15 12:20:00,97.02,97.07,97.02,97.05,6304.0,78.6435,78.684,78.6435,78.6678,6304.0
2016-03-15 12:25:00,97.06,97.1,97.04,97.1,4976.0,78.6759,78.7084,78.6597,78.7084,4976.0
2016-03-15 12:30:00,97.09,97.1,97.05,97.07,4309.0,78.7003,78.7084,78.6678,78.684,4309.0
2016-03-15 12:35:00,97.08,97.09,97.03,97.03,8956.0,78.6922,78.7003,78.6516,78.6516,8956.0
2016-03-15 12:40:00,97.02,97.04,97.0,97.04,4902.0,78.6435,78.6597,78.6273,78.6597,4902.0
2016-03-15 12:45:00,97.04,97.04,96.99,97.01,2395.0,78.6597,78.6597,78.6192,78.6354,2395.0
2016-03-15 12:50:00,97.02,97.04,97.01,97.02,4137.0,78.6435,78.6597,78.6354,78.6435,4137.0
2016-03-15 12:55:00,97.0,97.05,96.99,97.03,5633.0,78.6273,78.6678,78.6192,78.6516,5633.0
2016-03-15 13:00:00,97.02,97.06,97.01,97.06,1509.0,78.6435,78.6759,78.6354,78.6759,1509.0
2016-03-15 13:05:00,97.06,97.13,97.06,97.11,10131.0,78.6759,78.7327,78.6759,78.7165,10131.0
2016-03-15 13:10:00,97.1,97.15,97.1,97.13,10850.0,78.7084,78.7489,78.7084,78.7327,10850.0
2016-03-15 13:15:00,97.14,97.16,97.12,97.16,11003.0,78.7408,78.757,78.7246,78.757,11003.0
2016-03-15 13:20:00,97.16,97.21,97.16,97.2,6349.0,78.757,78.7975,78.757,78.7894,6349.0
2016-03-15 13:25:00,97.21,97.27,97.2,97.27,9559.0,78.7975,78.8462,78.7894,78.8462,9559.0
2016-03-15 13:30:00,97.25,97.35,97.25,97.32,6788.0,78.83,78.911,78.83,78.8867,6788.0
2016-03-15 13:35:00,97.32,97.32,97.26,97.28,3704.0,78.8867,78.8867,78.8381,78.8543,3704.0
2016-03-15 13:40:00,97.27,97.3,97.26,97.29,3231.0,78.8462,78.8705,78.8381,78.8624,3231.0
2016-03-15 13:45:00,97.29,97.31,97.23,97.26,6904.0,78.8624,78.8786,78.8137,78.8381,6904.0
2016-03-15 13:50:00,97.27,97.34,97.26,97.34,1977.0,78.8462,78.9029,78.8381,78.9029,1977.0
2016-03-15 13:55:00,97.35,97.37,97.31,97.34,3706.0,78.911,78.9272,78.8786,78.9029,3706.0
2016-03-15 14:00:00,97.37,97.37,97.28,97.29,6268.0,78.9272,78.9272,78.8543,78.8624,6268.0
2016-03-15 14:05:00,97.3,97.32,97.28,97.31,2719.0,78.8705,78.8867,78.8543,78.8786,2719.0
2016-03-15 14:10:00,97.32,97.43,97.32,97.41,21765.0,78.8867,78.9759,78.8867,78.9596,21765.0
2016-03-15 14:15:00,97.42,97.44,97.4,97.41,10093.0,78.9678,78.984,78.9515,78.9596,10093.0
2016-03-15 14:20:00,97.41,97.43,97.35,97.35,25111.0,78.9596,78.9759,78.911,78.911,25111.0
2016-03-15 14:25:00,97.36,97.39,97.35,97.36,48594.0,78.9191,78.9434,78.911,78.9191,48594.0
2016-03-15 14:30:00,97.36,97.39,97.3,97.39,17749.0,78.9191,78.9434,78.8705,78.9434,17749.0
2016-03-15 14:35:00,97.39,97.4,97.35,97.36,11170.0,78.9434,78.9515,78.911,78.9191,11170.0
2016-03-15 14:40:00,97.35,97.36,97.3,97.32,57710.0,78.911,78.9191,78.8705,78.8867,57710.0
2016-03-15 14:45:00,97.3,97.3,97.26,97.29,6804.0,78.8705,78.8705,78.8381,78.8624,6804.0
2016-03-15 14:50:00,97.28,97.31,97.25,97.26,8164.0,78.8543,78.8786,78.83,78.8381,8164.0
2016-03-15 14:55:00,97.26,97.28,97.22,97.25,6686.0,78.8381,78.8543,78.8056,78.83,6686.0
2016-03-15 15:00:00,97.26,97.31,97.24,97.29,3695.0,78.8381,78.8786,78.8218,78.8624,3695.0
2016-03-15 15:05:00,97.27,97.3,97.25,97.29,10383.0,78.8462,78.8705,78.83,78.8624,10383.0
2016-03-15 15:10:00,97.29,97.39,97.27,97.39,11460.0,78.8624,78.9434,78.8462,78.9434,11460.0
2016-03-15 15:15:00,97.4,97.43,97.38,97.43,2902.0,78.9515,78.9759,78.9353,78.9759,2902.0
2016-03-15 15:20:00,97.43,97.48,97.4,97.42,5263.0,78.9759,79.0164,78.9515,78.9678,5263.0
2016-03-15 15:25:00,97.44,97.45,97.41,97.43,11485.0,78.984,78.9921,78.9596,78.9759,11485.0
2016-03-15 15:30:00,97.42,97.43,97.36,97.4,11631.0,78.9678,78.9759,78.9191,78.9515,11631.0
2016-03-15 15:35:00,97.41,97.41,97.36,97.37,3640.0,78.9596,78.9596,78.9191,78.9272,3640.0
2016-03-15 15:40:00,97.37,97.43,97.35,97.36,13784.0,78.9272,78.9759,78.911,78.9191,13784.0
2016-03-15 15:45:00,97.35,97.39,97.33,97.34,11772.0,78.911,78.9434,78.8948,78.9029,11772.0
2016-03-15 15:50:00,97.35,97.42,97.34,97.42,24731.0,78.911,78.9678,78.9029,78.9678,24731.0
2016-03-15 15:55:00,97.43,97.52,97.42,97.51,88992.0,78.9759,79.0488,78.9678,79.0407,88992.0
2016-03-16 09:30:00,97.33,97.41,97.25,97.4,30508.0,78.8948,78.9596,78.83,78.9515,30508.0
2016-03-16 09:35:00,97.39,97.56,97.36,97.55,27377.0,78.9434,79.0812,78.9191,79.0731,27377.0
2016-03-16 09:40:00,97.54,97.57,97.51,97.57,9302.0,79.065,79.0893,79.0407,79.0893,9302.0
2016-03-16 09:45:00,97.58,97.63,97.5,97.61,12069.0,79.0974,79.138,79.0326,79.1218,12069.0
2016-03-16 09:50:00,97.6,97.69,97.58,97.58,26040.0,79.1137,79.1866,79.0974,79.0974,26040.0
2016-03-16 09:55:00,97.59,97.6,97.53,97.53,4508.0,79.1056,79.1137,79.0569,79.0569,4508.0
2016-03-16 10:00:00,97.55,97.61,97.52,97.54,11918.0,79.0731,79.1218,79.0488,79.065,11918.0
2016-03-16 10:05:00,97.52,97.55,97.5,97.53,5070.0,79.0488,79.0731,79.0326,79.0569,5070.0
2016-03-16 10:10:00,97.54,97.62,97.5,97.62,8151.0,79.065,79.1299,79.0326,79.1299,8151.0
2016-03-16 10:15:00,97.62,97.63,97.55,97.61,5251.0,79.1299,79.138,79.0731,79.1218,5251.0
2016-03-16 10:20:00,97.59,97.63,97.54,97.57,3198.0,79.1056,79.138,79.065,79.0893,3198.0
2016-03-16 10:25:00,97.53,97.57,97.5,97.53,7729.0,79.0569,79.0893,79.0326,79.0569,7729.0
2016-03-16 10:30:00,97.53,97.61,97.48,97.48,7019.0,79.0569,79.1218,79.0164,79.0164,7019.0
2016-03-16 10:35:00,97.51,97.67,97.51,97.65,7664.0,79.0407,79.1704,79.0407,79.1542,7664.0
2016-03-16 10:40:00,97.65,97.72,97.65,97.69,3539.0,79.1542,79.2109,79.1542,79.1866,3539.0
2016-03-16 10:45:00,97.73,97.74,97.67,97.69,10908.0,79.219,79.2271,79.1704,79.1866,10908.0
2016-03-16 10:50:00,97.68,97.69,97.64,97.66,17288.0,79.1785,79.1866,79.1461,79.1623,17288.0
2016-03-16 10:55:00,97.65,97.7,97.65,97.66,23908.0,79.1542,79.1947,79.1542,79.1623,23908.0
2016-03-16 11:00:00,97.7,97.72,97.65,97.71,29027.0,79.1947,79.2109,79.1542,79.2028,29027.0
2016-03-16 11:05:00,97.71,97.75,97.65,97.71,20372.0,79.2028,79.2352,79.1542,79.2028,20372.0
2016-03-16 11:10:00,97.74,97.75,97.7,97.7,30545.0,79.2271,79.2352,79.1947,79.1947,30545.0
2016-03-16 11:15:00,97.71,97.73,97.66,97.71,23552.0,79.2028,79.219,79.1623,79.2028,23552.0
2016-03-16 11:20:00,97.71,97.75,97.7,97.7,4085.0,79.2028,79.2352,79.1947,79.1947,4085.0
2016-03-16 11:25:00,97.71,97.71,97.63,97.63,4497.0,79.2028,79.2028,79.138,79.138,4497.0
2016-03-16 11:30:00,97.66,97.71,97.66,97.7,2828.0,79.1623,79.2028,79.1623,79.1947,2828.0
2016-03-16 11:35:00,97.7,97.7,97.65,97.69,9040.0,79.1947,79.1947,79.1542,79.1866,9040.0
2016-03-16 11:40:00,97.68,97.7,97.63,97.64,83482.0,79.1785,79.1947,79.138,79.1461,83482.0
2016-03-16 11:45:00,97.64,97.66,97.59,97.6,13837.0,79.1461,79.1623,79.1056,79.1137,13837.0
2016-03-16 11:50:00,97.6,97.61,97.53,97.57,7004.0,79.1137,79.1218,79.0569,79.0893,7004.0
2016-03-16 11:55:00,97.59,97.6,97.53,97.54,12395.0,79.1056,79.1137,79.0569,79.065,12395.0
2016-03-16 12:00:00,97.55,97.57,97.52,97.52,4906.0,79.0731,79.0893,79.0488,79.0488,4906.0
2016-03-16 12:05:00,97.54,97.6,97.51,97.59,14176.0,79.065,79.1137,79.0407,79.1056,14176.0
2016-03-16 12:10:00,97.59,97.61,97.56,97.6,3703.0,79.1056,79.1218,79.0812,79.1137,3703.0
2016-03-16 12:15:00,97.61,97.62,97.56,97.56,5703.0,79.1218,79.1299,79.0812,79.0812,5703.0
2016-03-16 12:20:00,97.57,97.58,97.55,97.56,3133.0,79.0893,79.0974,79.0731,79.0812,3133.0
2016-03-16 12:25:00,97.56,97.57,97.52,97.53,3758.0,79.0812,79.0893,79.0488,79.0569,3758.0
2016-03-16 12:30:00,97.54,97.55,97.51,97.54,1691.0,79.065,79.0731,79.0407,79.065,1691.0
2016-03-16 12:35:00,97.53,97.53,97.48,97.49,49853.0,79.0569,79.0569,79.0164,79.0245,49853.0
2016-03-16 12:40:00,97.49,97.49,97.39,97.42,7759.0,79.0245,79.0245,78.9434,78.9678,7759.0
2016-03-16 12:45:00,97.43,97.43,97.37,97.38,6683.0,78.9759,78.9759,78.9272,78.9353,6683.0
2016-03-16 12:50:00,97.39,97.39,97.37,97.38,2884.0,78.9434,78.9434,78.9272,78.9353,2884.0
2016-03-16 12:55:00,97.37,97.41,97.35,97.41,4948.0,78.9272,78.9596,78.911,78.9596,4948.0
2016-03-16 13:00:00,97.44,97.45,97.38,97.4,5506.0,78.984,78.9921,78.9353,78.9515,5506.0
2016-03-16 13:05:00,97.38,97.4,97.36,97.36,32651.0,78.9353,78.9515,78.9191,78.9191,32651.0
2016-03-16 13:10:00,97.36,97.38,97.29,97.3,100376.0,78.9191,78.9353,78.8624,78.8705,100376.0
2016-03-16 13:15:00,97.3,97.33,97.22,97.33,36234.0,78.8705,78.8948,78.8056,78.8948,36234.0
2016-03-16 13:20:00,97.33,97.33,97.29,97.31,16188.0,78.8948,78.8948,78.8624,78.8786,16188.0
2016-03-16 13:25:00,97.31,97.33,97.29,97.29,35742.0,78.8786,78.8948,78.8624,78.8624,35742.0
2016-03-16 13:30:00,97.29,97.3,97.25,97.28,14533.0,78.8624,78.8705,78.83,78.8543,14533.0
2016-03-16 13:35:00,97.27,97.33,97.25,97.33,11097.0,78.8462,78.8948,78.83,78.8948,11097.0
2016-03-16 13:40:00,97.34,97.41,97.33,97.35,16923.0,78.9029,78.9596,78.8948,78.911,16923.0
2016-03-16 13:45:00,97.36,97.37,97.31,97.31,14106.0,78.9191,78.9272,78.8786,78.8786,14106.0
2016-03-16 13:50:00,97.35,97.35,97.3,97.31,7990.0,78.911,78.911,78.8705,78.8786,7990.0
2016-03-16 13:55:00,97.31,97.33,97.27,97.31,31756.0,78.8786,78.8948,78.8462,78.8786,31756.0
2016-03-16 14:00:00,97.31,97.9,97.31,97.74,33190.0,78.8786,79.3568,78.8786,79.2271,33190.0
2016-03-16 14:05:00,97.76,97.84,97.61,97.66,15013.0,79.2434,79.3082,79.1218,79.1623,15013.0
2016-03-16 14:10:00,97.63,97.65,97.39,97.43,21794.0,79.138,79.1542,78.9434,78.9759,21794.0
2016-03-16 14:15:00,97.49,97.6,97.44,97.48,32483.0,79.0245,79.1137,78.984,79.0164,32483.0
2016-03-16 14:20:00,97.47,97.76,97.45,97.69,60265.0,79.0083,79.2434,78.9921,79.1866,60265.0
2016-03-16 14:25:00,97.69,97.99,97.69,97.97,78358.0,79.1866,79.4298,79.1866,79.4136,78358.0
2016-03-16 14:30:00,97.96,98.07,97.88,97.89,45230.0,79.4055,79.4946,79.3406,79.3487,45230.0
2016-03-16 14:35:00,97.91,97.95,97.74,97.91,31815.0,79.3649,79.3974,79.2271,79.3649,31815.0
2016-03-16 14:40:00,97.91,98.18,97.91,98.16,26431.0,79.3649,79.5838,79.3649,79.5676,26431.0
2016-03-16 14:45:00,98.16,98.26,98.14,98.2,10323.0,79.5676,79.6486,79.5514,79.6,10323.0
2016-03-16 14:50:00,98.2,98.21,98.06,98.08,19884.0,79.6,79.6081,79.4865,79.5027,19884.0
2016-03-16 14:55:00,98.09,98.1,97.79,97.8,25905.0,79.5108,79.519,79.2677,79.2758,25905.0
2016-03-16 15:00:00,97.79,97.99,97.79,97.96,22085.0,79.2677,79.4298,79.2677,79.4055,22085.0
2016-03-16 15:05:00,97.97,98.07,97.93,98.01,38742.0,79.4136,79.4946,79.3812,79.446,38742.0
2016-03-16 15:10:00,98.05,98.13,97.96,98.1,37174.0,79.4784,79.5433,79.4055,79.519,37174.0
2016-03-16 15:15:00,98.1,98.19,98.06,98.12,29520.0,79.519,79.5919,79.4865,79.5352,29520.0
2016-03-16 15:20:00,98.12,98.12,97.92,98.02,25115.0,79.5352,79.5352,79.373,79.4541,25115.0
2016-03-16 15:25:00,98.0,98.15,97.99,98.15,5569.0,79.4379,79.5595,79.4298,79.5595,5569.0
2016-03-16 15:30:00,98.12,98.16,98.06,98.15,27191.0,79.5352,79.5676,79.4865,79.5595,27191.0
2016-03-16 15:35:00,98.15,98.26,98.11,98.26,84207.0,79.5595,79.6486,79.5271,79.6486,84207.0
2016-03-16 15:40:00,98.26,98.26,98.14,98.14,13394.0,79.6486,79.6486,79.5514,79.5514,13394.0
2016-03-16 15:45:00,98.15,98.19,98.13,98.18,23586.0,79.5595,79.5919,79.5433,79.5838,23586.0
2016-03-16 15:50:00,98.18,98.2,98.1,98.1,9978.0,79.5838,79.6,79.519,79.519,9978.0
2016-03-16 15:55:00,98.09,98.12,98.03,98.09,37035.0,79.5108,79.5352,79.4622,79.5108,37035.0
2016-03-17 09:30:00,98.12,98.25,98.07,98.17,42156.0,79.5352,79.6405,79.4946,79.5757,42156.0
2016-03-17 09:35:00,98.16,98.18,97.96,97.96,144211.0,79.5676,79.5838,79.4055,79.4055,144211.0
2016-03-17 09:40:00,97.97,97.98,97.85,97.87,7831.0,79.4136,79.4217,79.3163,79.3325,7831.0
2016-03-17 09:45:00,97.89,97.95,97.87,97.95,9771.0,79.3487,79.3974,79.3325,79.3974,9771.0
2016-03-17 09:50:00,97.95,97.99,97.87,97.95,4581.0,79.3974,79.4298,79.3325,79.3974,4581.0
2016-03-17 09:55:00,97.98,98.01,97.95,98.0,8405.0,79.4217,79.446,79.3974,79.4379,8405.0
2016-03-17 10:00:00,98.0,98.09,97.93,98.08,15078.0,79.4379,79.5108,79.3812,79.5027,15078.0
2016-03-17 10:05:00,98.12,98.14,98.05,98.1,8702.0,79.5352,79.5514,79.4784,79.519,8702.0
2016-03-17 10:10:00,98.1,98.15,98.06,98.14,5853.0,79.519,79.5595,79.4865,79.5514,5853.0
2016-03-17 10:15:00,98.1,98.1,98.02,98.06,7204.0,79.519,79.519,79.4541,79.4865,7204.0
2016-03-17 10:20:00,98.05,98.12,98.05,98.09,18596.0,79.4784,79.5352,79.4784,79.5108,18596.0
2016-03-17 10:25:00,98.05,98.21,98.05,98.21,11533.0,79.4784,79.6081,79.4784,79.6081,11533.0
2016-03-17 10:30:00,98.2,98.25,98.2,98.23,11116.0,79.6,79.6405,79.6,79.6243,11116.0
2016-03-17 10:35:00,98.26,98.38,98.25,98.38,7916.0,79.6486,79.7459,79.6405,79.7459,7916.0
2016-03-17 10:40:00,98.39,98.45,98.36,98.41,6601.0,79.754,79.8027,79.7297,79.7702,6601.0
2016-03-17 10:45:00,98.44,98.46,98.38,98.44,7468.0,79.7946,79.8108,79.7459,79.7946,7468.0
2016-03-17 10:50:00,98.43,98.53,98.43,98.5,10862.0,79.7864,79.8675,79.7864,79.8432,10862.0
2016-03-17 10:55:00,98.51,98.6,98.5,98.59,6171.0,79.8513,79.9242,79.8432,79.9161,6171.0
2016-03-17 11:00:00,98.59,98.62,98.52,98.54,70230.0,79.9161,79.9405,79.8594,79.8756,70230.0
2016-03-17 11:05:00,98.58,98.59,98.54,98.59,10162.0,79.908,79.9161,79.8756,79.9161,10162.0
2016-03-17 11:10:00,98.6,98.65,98.6,98.65,15580.0,79.9242,79.9648,79.9242,79.9648,15580.0
2016-03-17 11:15:00,98.65,98.72,98.64,98.66,14434.0,79.9648,80.0215,79.9567,79.9729,14434.0
2016-03-17 11:20:00,98.66,98.73,98.65,98.72,7325.0,79.9729,80.0296,79.9648,80.0215,7325.0
2016-03-17 11:25:00,98.7,98.8,98.69,98.74,9162.0,80.0053,80.0864,79.9972,80.0377,9162.0
2016-03-17 11:30:00,98.75,98.77,98.7,98.72,2591.0,80.0458,80.062,80.0053,80.0215,2591.0
2016-03-17 11:35:00,98.74,98.76,98.68,98.69,8278.0,80.0377,80.0539,79.9891,79.9972,8278.0
2016-03-17 11:40:00,98.66,98.67,98.62,98.62,7819.0,79.9729,79.981,79.9405,79.9405,7819.0
2016-03-17 11:45:00,98.61,98.73,98.61,98.73,10266.0,79.9324,80.0296,79.9324,80.0296,10266.0
2016-03-17 11:50:00,98.71,98.76,98.67,98.76,3641.0,80.0134,80.0539,79.981,80.0539,3641.0
2016-03-17 11:55:00,98.73,98.76,98.69,98.76,22721.0,80.0296,80.0539,79.9972,80.0539,22721.0
2016-03-17 12:00:00,98.71,98.72,98.68,98.72,11745.0,80.0134,80.0215,79.9891,80.0215,11745.0
2016-03-17 12:05:00,98.7,98.75,98.69,98.73,3081.0,80.0053,80.0458,79.9972,80.0296,3081.0
2016-03-17 12:10:00,98.71,98.76,98.71,98.75,4022.0,80.0134,80.0539,80.0134,80.0458,4022.0
2016-03-17 12:15:00,98.75,98.75,98.72,98.74,7274.0,80.0458,80.0458,80.0215,80.0377,7274.0
2016-03-17 12:20:00,98.75,98.84,98.75,98.83,4374.0,80.0458,80.1188,80.0458,80.1107,4374.0
2016-03-17 12:25:00,98.84,98.91,98.82,98.91,24438.0,80.1188,80.1755,80.1026,80.1755,24438.0
2016-03-17 12:30:00,98.91,99.02,98.88,98.99,9541.0,80.1755,80.2647,80.1512,80.2404,9541.0
2016-03-17 12:35:00,98.99,99.02,98.95,98.95,4096.0,80.2404,80.2647,80.208,80.208,4096.0
2016-03-17 12:40:00,98.94,99.0,98.94,98.97,8129.0,80.1999,80.2485,80.1999,80.2242,8129.0
2016-03-17 12:45:00,98.97,98.98,98.93,98.93,5728.0,80.2242,80.2323,80.1917,80.1917,5728.0
2016-03-17 12:50:00,98.93,98.97,98.91,98.96,12887.0,80.1917,80.2242,80.1755,80.2161,12887.0
2016-03-17 12:55:00,98.95,98.98,98.94,98.96,3242.0,80.208,80.2323,80.1999,80.2161,3242.0
2016-03-17 13:00:00,98.97,99.02,98.97,98.97,5255.0,80.2242,80.2647,80.2242,80.2242,5255.0
2016-03-17 13:05:00,98.98,99.02,98.95,98.96,11579.0,80.2323,80.2647,80.208,80.2161,11579.0
2016-03-17 13:10:00,98.96,98.96,98.87,98.87,9477.0,80.2161,80.2161,80.1431,80.1431,9477.0
2016-03-17 13:15:00,98.88,98.89,98.81,98.81,22193.0,80.1512,80.1593,80.0945,80.0945,22193.0
2016-03-17 13:20:00,98.81,98.9,98.81,98.87,14482.0,80.0945,80.1674,80.0945,80.1431,14482.0
2016-03-17 13:25:00,98.89,98.97,98.89,98.91,13135.0,80.1593,80.2242,80.1593,80.1755,13135.0
2016-03-17 13:30:00,98.91,98.96,98.88,98.95,2991.0,80.1755,80.2161,80.1512,80.208,2991.0
2016-03-17 13:35:00,98.95,99.05,98.94,99.05,31761.0,80.208,80.289,80.1999,80.289,31761.0
2016-03-17 13:40:00,99.03,99.07,99.02,99.07,20525.0,80.2728,80.3052,80.2647,80.3052,20525.0
2016-03-17 13:45:00,99.07,99.13,99.04,99.11,20098.0,80.3052,80.3539,80.2809,80.3377,20098.0
2016-03-17 13:50:00,99.12,99.15,99.11,99.15,7858.0,80.3458,80.3701,80.3377,80.3701,7858.0
2016-03-17 13:55:00,99.12,99.23,99.12,99.22,15567.0,80.3458,80.4349,80.3458,80.4268,15567.0
2016-03-17 14:00:00,99.19,99.2,99.16,99.2,19407.0,80.4025,80.4106,80.3782,80.4106,19407.0
2016-03-17 14:05:00,99.2,99.25,99.18,99.23,18402.0,80.4106,80.4511,80.3944,80.4349,18402.0
2016-03-17 14:10:00,99.24,99.32,99.24,99.32,12643.0,80.443,80.5079,80.443,80.5079,12643.0
2016-03-17 14:15:00,99.31,99.36,99.29,99.33,7471.0,80.4998,80.5403,80.4836,80.516,7471.0
2016-03-17 14:20:00,99.33,99.37,99.28,99.29,11061.0,80.516,80.5484,80.4755,80.4836,11061.0
2016-03-17 14:25:00,99.3,99.3,99.25,99.25,4943.0,80.4917,80.4917,80.4511,80.4511,4943.0
2016-03-17 14:30:00,99.25,99.27,99.23,99.23,14311.0,80.4511,80.4673,80.4349,80.4349,14311.0
2016-03-17 14:35:00,99.24,99.25,99.17,99.17,3522.0,80.443,80.4511,80.3863,80.3863,3522.0
2016-03-17 14:40:00,99.16,99.21,99.15,99.19,38768.0,80.3782,80.4187,80.3701,80.4025,38768.0
2016-03-17 14:45:00,99.18,99.21,99.14,99.21,21365.0,80.3944,80.4187,80.362,80.4187,21365.0
2016-03-17 14:50:00,99.21,99.24,99.21,99.23,14242.0,80.4187,80.443,80.4187,80.4349,14242.0
2016-03-17 14:55:00,99.22,99.23,99.1,99.11,17495.0,80.4268,80.4349,80.3295,80.3377,17495.0
2016-03-17 15:00:00,99.12,99.2,99.12,99.2,51462.0,80.3458,80.4106,80.3458,80.4106,51462.0
2016-03-17 15:05:00,99.19,99.2,99.16,99.17,4787.0,80.4025,80.4106,80.3782,80.3863,4787.0
2016-03-17 15:10:00,99.16,99.18,99.12,99.13,6681.0,80.3782,80.3944,80.3458,80.3539,6681.0
2016-03-17 15:15:00,99.12,99.13,99.08,99.09,4277.0,80.3458,80.3539,80.3133,80.3214,4277.0
2016-03-17 15:20:00,99.1,99.2,99.09,99.19,8554.0,80.3295,80.4106,80.3214,80.4025,8554.0
2016-03-17 15:25:00,99.2,99.27,99.19,99.24,20778.0,80.4106,80.4673,80.4025,80.443,20778.0
2016-03-17 15:30:00,99.25,99.27,99.18,99.23,27608.0,80.4511,80.4673,80.3944,80.4349,27608.0
2016-03-17 15:35:00,99.21,99.29,99.19,99.28,6792.0,80.4187,80.4836,80.4025,80.4755,6792.0
2016-03-17 15:40:00,99.3,99.3,99.21,99.25,10967.0,80.4917,80.4917,80.4187,80.4511,10967.0
2016-03-17 15:45:00,99.23,99.23,99.13,99.16,19081.0,80.4349,80.4349,80.3539,80.3782,19081.0
2016-03-17 15:50:00,99.15,99.18,99.07,99.07,11221.0,80.3701,80.3944,80.3052,80.3052,11221.0
2016-03-17 15:55:00,99.07,99.12,99.02,99.05,17644.0,80.3052,80.3458,80.2647,80.289,17644.0
2016-03-18 09:30:00,99.39,99.47,99.33,99.41,35732.0,80.5646,80.6295,80.516,80.5808,35732.0
2016-03-18 09:35:00,99.41,99.64,99.41,99.61,32022.0,80.5808,80.7673,80.5808,80.7429,32022.0
2016-03-18 09:40:00,99.62,99.65,99.48,99.48,16925.0,80.7511,80.7754,80.6376,80.6376,16925.0
2016-03-18 09:45:00,99.47,99.55,99.47,99.51,11737.0,80.6295,80.6943,80.6295,80.6619,11737.0
2016-03-18 09:50:00,99.54,99.68,99.53,99.65,7249.0,80.6862,80.7997,80.6781,80.7754,7249.0
2016-03-18 09:55:00,99.66,99.72,99.65,99.7,10726.0,80.7835,80.8321,80.7754,80.8159,10726.0
2016-03-18 10:00:00,99.68,99.74,99.65,99.69,22632.0,80.7997,80.8483,80.7754,80.8078,22632.0
2016-03-18 10:05:00,99.71,99.77,99.63,99.7,19148.0,80.824,80.8726,80.7592,80.8159,19148.0
2016-03-18 10:10:00,99.7,99.82,99.68,99.77,38403.0,80.8159,80.9132,80.7997,80.8726,38403.0
2016-03-18 10:15:00,99.77,99.79,99.66,99.66,10140.0,80.8726,80.8889,80.7835,80.7835,10140.0
2016-03-18 10:20:00,99.66,99.72,99.66,99.68,4728.0,80.7835,80.8321,80.7835,80.7997,4728.0
2016-03-18 10:25:00,99.68,99.68,99.55,99.56,8201.0,80.7997,80.7997,80.6943,80.7024,8201.0
2016-03-18 10:30:00,99.58,99.67,99.56,99.65,7019.0,80.7186,80.7916,80.7024,80.7754,7019.0
2016-03-18 10:35:00,99.66,99.66,99.48,99.5,10798.0,80.7835,80.7835,80.6376,80.6538,10798.0
2016-03-18 10:40:00,99.51,99.61,99.51,99.59,6521.0,80.6619,80.7429,80.6619,80.7267,6521.0
2016-03-18 10:45:00,99.59,99.63,99.53,99.53,8215.0,80.7267,80.7592,80.6781,80.6781,8215.0
2016-03-18 10:50:00,99.52,99.58,99.5,99.56,4363.0,80.67,80.7186,80.6538,80.7024,4363.0
2016-03-18 10:55:00,99.59,99.63,99.57,99.62,8963.0,80.7267,80.7592,80.7105,80.7511,8963.0
2016-03-18 11:00:00,99.62,99.72,99.62,99.7,8714.0,80.7511,80.8321,80.7511,80.8159,8714.0
2016-03-18 11:05:00,99.69,99.73,99.68,99.69,10330.0,80.8078,80.8402,80.7997,80.8078,10330.0
2016-03-18 11:10:00,99.69,99.71,99.65,99.65,31037.0,80.8078,80.824,80.7754,80.7754,31037.0
2016-03-18 11:15:00,99.65,99.72,99.63,99.71,13112.0,80.7754,80.8321,80.7592,80.824,13112.0
2016-03-18 11:20:00,99.71,99.71,99.64,99.66,22491.0,80.824,80.824,80.7673,80.7835,22491.0
2016-03-18 11:25:00,99.66,99.67,99.54,99.55,18280.0,80.7835,80.7916,80.6862,80.6943,18280.0
2016-03-18 11:30:00,99.54,99.58,99.53,99.54,13361.0,80.6862,80.7186,80.6781,80.6862,13361.0
2016-03-18 11:35:00,99.53,99.57,99.51,99.52,6084.0,80.6781,80.7105,80.6619,80.67,6084.0
2016-03-18 11:40:00,99.51,99.55,99.42,99.43,6420.0,80.6619,80.6943,80.5889,80.597,6420.0
2016-03-18 11:45:00,99.44,99.5,99.42,99.43,22781.0,80.6051,80.6538,80.5889,80.597,22781.0
2016-03-18 11:50:00,99.43,99.45,99.39,99.43,11107.0,80.597,80.6133,80.5646,80.597,11107.0
2016-03-18 11:55:00,99.45,99.5,99.42,99.49,6573.0,80.6133,80.6538,80.5889,80.6457,6573.0
2016-03-18 12:00:00,99.5,99.54,99.48,99.52,12946.0,80.6538,80.6862,80.6376,80.67,12946.0
2016-03-18 12:05:00,99.53,99.54,99.47,99.48,6696.0,80.6781,80.6862,80.6295,80.6376,6696.0
2016-03-18 12:10:00,99.48,99.52,99.46,99.52,8807.0,80.6376,80.67,80.6214,80.67,8807.0
2016-03-18 12:15:00,99.5,99.51,99.44,99.49,6837.0,80.6538,80.6619,80.6051,80.6457,6837.0
2016-03-18 12:20:00,99.51,99.56,99.5,99.56,4672.0,80.6619,80.7024,80.6538,80.7024,4672.0
2016-03-18 12:25:00,99.56,99.57,99.52,99.53,6159.0,80.7024,80.7105,80.67,80.6781,6159.0
2016-03-18 12:30:00,99.53,99.53,99.42,99.43,9657.0,80.6781,80.6781,80.5889,80.597,9657.0
2016-03-18 12:35:00,99.42,99.48,99.41,99.48,2888.0,80.5889,80.6376,80.5808,80.6376,2888.0
2016-03-18 12:40:00,99.45,99.46,99.41,99.42,7713.0,80.6133,80.6214,80.5808,80.5889,7713.0
2016-03-18 12:45:00,99.41,99.45,99.41,99.44,3682.0,80.5808,80.6133,80.5808,80.6051,3682.0
2016-03-18 12:50:00,99.41,99.48,99.41,99.45,3687.0,80.5808,80.6376,80.5808,80.6133,3687.0
2016-03-18 12:55:00,99.44,99.49,99.44,99.46,7888.0,80.6051,80.6457,80.6051,80.6214,7888.0
2016-03-18 13:00:00,99.46,99.48,99.36,99.38,5933.0,80.6214,80.6376,80.5403,80.5565,5933.0
2016-03-18 13:05:00,99.4,99.44,99.35,99.35,6172.0,80.5727,80.6051,80.5322,80.5322,6172.0
2016-03-18 13:10:00,99.36,99.37,99.27,99.27,10498.0,80.5403,80.5484,80.4673,80.4673,10498.0
2016-03-18 13:15:00,99.26,99.29,99.23,99.24,14537.0,80.4592,80.4836,80.4349,80.443,14537.0
2016-03-18 13:20:00,99.27,99.3,99.24,99.29,7435.0,80.4673,80.4917,80.443,80.4836,7435.0
2016-03-18 13:25:00,99.29,99.32,99.27,99.32,6286.0,80.4836,80.5079,80.4673,80.5079,6286.0
2016-03-18 13:30:00,99.32,99.32,99.22,99.24,7585.0,80.5079,80.5079,80.4268,80.443,7585.0
2016-03-18 13:35:00,99.25,99.25,99.21,99.23,7800.0,80.4511,80.4511,80.4187,80.4349,7800.0
2016-03-18 13:40:00,99.22,99.31,99.22,99.3,14789.0,80.4268,80.4998,80.4268,80.4917,14789.0
2016-03-18 13:45:00,99.31,99.38,99.3,99.35,11072.0,80.4998,80.5565,80.4917,80.5322,11072.0
2016-03-18 13:50:00,99.36,99.38,99.35,99.37,11568.0,80.5403,80.5565,80.5322,80.5484,11568.0
2016-03-18 13:55:00,99.37,99.39,99.33,99.37,4602.0,80.5484,80.5646,80.516,80.5484,4602.0
2016-03-18 14:00:00,99.37,99.41,99.37,99.38,4901.0,80.5484,80.5808,80.5484,80.5565,4901.0
2016-03-18 14:05:00,99.38,99.4,99.35,99.35,8260.0,80.5565,80.5727,80.5322,80.5322,8260.0
2016-03-18 14:10:00,99.35,99.41,99.35,99.37,11443.0,80.5322,80.5808,80.5322,80.5484,11443.0
2016-03-18 14:15:00,99.34,99.37,99.3,99.36,11425.0,80.5241,80.5484,80.4917,80.5403,11425.0
2016-03-18 14:20:00,99.38,99.41,99.33,99.41,4422.0,80.5565,80.5808,80.516,80.5808,4422.0
2016-03-18 14:25:00,99.42,99.42,99.33,99.34,22050.0,80.5889,80.5889,80.516,80.5241,22050.0
2016-03-18 14:30:00,99.33,99.36,99.33,99.34,21706.0,80.516,80.5403,80.516,80.5241,21706.0
2016-03-18 14:35:00,99.34,99.38,99.32,99.36,32895.0,80.5241,80.5565,80.5079,80.5403,32895.0
2016-03-18 14:40:00,99.36,99.38,99.33,99.36,38971.0,80.5403,80.5565,80.516,80.5403,38971.0
2016-03-18 14:45:00,99.37,99.39,99.31,99.38,20462.0,80.5484,80.5646,80.4998,80.5565,20462.0
2016-03-18 14:50:00,99.38,99.4,99.36,99.36,19968.0,80.5565,80.5727,80.5403,80.5403,19968.0
2016-03-18 14:55:00,99.34,99.35,99.3,99.31,5089.0,80.5241,80.5322,80.4917,80.4998,5089.0
2016-03-18 15:00:00,99.33,99.4,99.33,99.39,8578.0,80.516,80.5727,80.516,80.5646,8578.0
2016-03-18 15:05:00,99.4,99.48,99.39,99.45,17850.0,80.5727,80.6376,80.5646,80.6133,17850.0
2016-03-18 15:10:00,99.45,99.55,99.45,99.55,14001.0,80.6133,80.6943,80.6133,80.6943,14001.0
2016-03-18 15:15:00,99.56,99.59,99.52,99.52,18478.0,80.7024,80.7267,80.67,80.67,18478.0
2016-03-18 15:20:00,99.52,99.57,99.51,99.56,13987.0,80.67,80.7105,80.6619,80.7024,13987.0
2016-03-18 15:25:00,99.55,99.56,99.52,99.55,6764.0,80.6943,80.7024,80.67,80.6943,6764.0
2016-03-18 15:30:00,99.54,99.54,99.48,99.52,13453.0,80.6862,80.6862,80.6376,80.67,13453.0
2016-03-18 15:35:00,99.53,99.55,99.51,99.54,8081.0,80.6781,80.6943,80.6619,80.6862,8081.0
2016-03-18 15:40:00,99.54,99.57,99.51,99.52,17992.0,80.6862,80.7105,80.6619,80.67,17992.0
2016-03-18 15:45:00,99.53,99.58,99.47,99.52,30817.0,80.6781,80.7186,80.6295,80.67,30817.0
2016-03-18 15:50:00,99.52,99.56,99.51,99.52,33004.0,80.67,80.7024,80.6619,80.67,33004.0
2016-03-18 15:55:00,99.53,99.58,99.49,99.51,101867.0,80.6781,80.7186,80.6457,80.6619,101867.0
2016-03-21 09:30:00,99.31,99.43,99.25,99.41,37234.0,80.4998,80.597,80.4511,80.5808,37234.0
2016-03-21 09:35:00,99.41,99.41,99.31,99.39,9149.0,80.5808,80.5808,80.4998,80.5646,9149.0
2016-03-21 09:40:00,99.42,99.6,99.42,99.6,22888.0,80.5889,80.7348,80.5889,80.7348,22888.0
2016-03-21 09:45:00,99.6,99.6,99.48,99.52,15652.0,80.7348,80.7348,80.6376,80.67,15652.0
2016-03-21 09:50:00,99.53,99.58,99.47,99.5,13243.0,80.6781,80.7186,80.6295,80.6538,13243.0
2016-03-21 09:55:00,99.53,99.61,99.5,99.5,2982.0,80.6781,80.7429,80.6538,80.6538,2982.0
2016-03-21 10:00:00,99.55,99.55,99.4,99.4,3166.0,80.6943,80.6943,80.5727,80.5727,3166.0
2016-03-21 10:05:00,99.35,99.38,99.31,99.31,5348.0,80.5322,80.5565,80.4998,80.4998,5348.0
2016-03-21 10:10:00,99.27,99.3,99.23,99.23,5784.0,80.4673,80.4917,80.4349,80.4349,5784.0
2016-03-21 10:15:00,99.23,99.28,99.2,99.27,32411.0,80.4349,80.4755,80.4106,80.4673,32411.0
2016-03-21 10:20:00,99.26,99.31,99.2,99.31,7998.0,80.4592,80.4998,80.4106,80.4998,7998.0
2016-03-21 10:25:00,99.34,99.36,99.26,99.28,16093.0,80.5241,80.5403,80.4592,80.4755,16093.0
2016-03-21 10:30:00,99.28,99.28,99.17,99.18,14993.0,80.4755,80.4755,80.3863,80.3944,14993.0
2016-03-21 10:35:00,99.21,99.36,99.21,99.29,8531.0,80.4187,80.5403,80.4187,80.4836,8531.0
2016-03-21 10:40:00,99.28,99.31,99.13,99.13,16737.0,80.4755,80.4998,80.3539,80.3539,16737.0
2016-03-21 10:45:00,99.11,99.21,99.1,99.15,5141.0,80.3377,80.4187,80.3295,80.3701,5141.0
2016-03-21 10:50:00,99.14,99.21,99.12,99.17,11162.0,80.362,80.4187,80.3458,80.3863,11162.0
2016-03-21 10:55:00,99.16,99.18,99.14,99.17,5488.0,80.3782,80.3944,80.362,80.3863,5488.0
2016-03-21 11:00:00,99.19,99.24,99.17,99.22,12590.0,80.4025,80.443,80.3863,80.4268,12590.0
2016-03-21 11:05:00,99.23,99.27,99.22,99.27,2377.0,80.4349,80.4673,80.4268,80.4673,2377.0
2016-03-21 11:10:00,99.25,99.26,99.24,99.25,5213.0,80.4511,80.4592,80.443,80.4511,5213.0
2016-03-21 11:15:00,99.29,99.43,99.29,99.41,28952.0,80.4836,80.597,80.4836,80.5808,28952.0
2016-03-21 11:20:00,99.42,99.48,99.42,99.47,7074.0,80.5889,80.6376,80.5889,80.6295,7074.0
2016-03-21 11:25:00,99.49,99.5,99.43,99.43,10506.0,80.6457,80.6538,80.597,80.597,10506.0
2016-03-21 11:30:00,99.46,99.52,99.45,99.49,10063.0,80.6214,80.67,80.6133,80.6457,10063.0
2016-03-21 11:35:00,99.5,99.5,99.42,99.45,6013.0,80.6538,80.6538,80.5889,80.6133,6013.0
2016-03-21 11:40:00,99.43,99.46,99.39,99.46,4924.0,80.597,80.6214,80.5646,80.6214,4924.0
2016-03-21 11:45:00,99.46,99.47,99.34,99.37,8451.0,80.6214,80.6295,80.5241,80.5484,8451.0
2016-03-21 11:50:00,99.4,99.43,99.36,99.43,4225.0,80.5727,80.597,80.5403,80.597,4225.0
2016-03-21 11:55:00,99.45,99.47,99.36,99.36,11916.0,80.6133,80.6295,80.5403,80.5403,11916.0
2016-03-21 12:00:00,99.32,99.37,99.31,99.36,4893.0,80.5079,80.5484,80.4998,80.5403,4893.0
2016-03-21 12:05:00,99.35,99.41,99.35,99.4,5964.0,80.5322,80.5808,80.5322,80.5727,5964.0
2016-03-21 12:10:00,99.39,99.43,99.37,99.37,15794.0,80.5646,80.597,80.5484,80.5484,15794.0
2016-03-21 12:15:00,99.38,99.39,99.28,99.32,7822.0,80.5565,80.5646,80.4755,80.5079,7822.0
2016-03-21 12:20:00,99.32,99.33,99.29,99.29,3489.0,80.5079,80.516,80.4836,80.4836,3489.0
2016-03-21 12:25:00,99.29,99.32,99.27,99.31,5044.0,80.4836,80.5079,80.4673,80.4998,5044.0
2016-03-21 12:30:00,99.3,99.32,99.28,99.3,1587.0,80.4917,80.5079,80.4755,80.4917,1587.0
2016-03-21 12:35:00,99.31,99.34,99.31,99.33,7082.0,80.4998,80.5241,80.4998,80.516,7082.0
2016-03-21 12:40:00,99.34,99.34,99.23,99.25,14121.0,80.5241,80.5241,80.4349,80.4511,14121.0
2016-03-21 12:45:00,99.25,99.28,99.25,99.26,2609.0,80.4511,80.4755,80.4511,80.4592,2609.0
2016-03-21 12:50:00,99.27,99.31,99.27,99.28,4097.0,80.4673,80.4998,80.4673,80.4755,4097.0
2016-03-21 12:55:00,99.28,99.35,99.28,99.35,8796.0,80.4755,80.5322,80.4755,80.5322,8796.0
2016-03-21 13:00:00,99.35,99.39,99.33,99.37,5875.0,80.5322,80.5646,80.516,80.5484,5875.0
2016-03-21 13:05:00,99.36,99.39,99.33,99.37,4306.0,80.5403,80.5646,80.516,80.5484,4306.0
2016-03-21 13:10:00,99.36,99.38,99.34,99.34,4088.0,80.5403,80.5565,80.5241,80.5241,4088.0
2016-03-21 13:15:00,99.34,99.43,99.33,99.43,13473.0,80.5241,80.597,80.516,80.597,13473.0
2016-03-21 13:20:00,99.44,99.48,99.4,99.48,21784.0,80.6051,80.6376,80.5727,80.6376,21784.0
2016-03-21 13:25:00,99.48,99.55,99.46,99.55,24376.0,80.6376,80.6943,80.6214,80.6943,24376.0
2016-03-21 13:30:00,99.55,99.55,99.51,99.51,14103.0,80.6943,80.6943,80.6619,80.6619,14103.0
2016-03-21 13:35:00,99.51,99.54,99.48,99.54,8777.0,80.6619,80.6862,80.6376,80.6862,8777.0
2016-03-21 13:40:00,99.51,99.54,99.49,99.54,5803.0,80.6619,80.6862,80.6457,80.6862,5803.0
2016-03-21 13:45:00,99.52,99.53,99.45,99.48,8184.0,80.67,80.6781,80.6133,80.6376,8184.0
2016-03-21 13:50:00,99.49,99.55,99.47,99.54,6888.0,80.6457,80.6943,80.6295,80.6862,6888.0
2016-03-21 13:55:00,99.55,99.56,99.53,99.55,4159.0,80.6943,80.7024,80.6781,80.6943,4159.0
2016-03-21 14:00:00,99.54,99.58,99.53,99.54,5035.0,80.6862,80.7186,80.6781,80.6862,5035.0
2016-03-21 14:05:00,99.53,99.54,99.49,99.52,4349.0,80.6781,80.6862,80.6457,80.67,4349.0
2016-03-21 14:10:00,99.52,99.59,99.51,99.54,5172.0,80.67,80.7267,80.6619,80.6862,5172.0
2016-03-21 14:15:00,99.53,99.61,99.53,99.58,14919.0,80.6781,80.7429,80.6781,80.7186,14919.0
2016-03-21 14:20:00,99.57,99.61,99.55,99.58,18194.0,80.7105,80.7429,80.6943,80.7186,18194.0
2016-03-21 14:25:00,99.61,99.61,99.54,99.59,12189.0,80.7429,80.7429,80.6862,80.7267,12189.0
2016-03-21 14:30:00,99.59,99.63,99.57,99.59,12053.0,80.7267,80.7592,80.7105,80.7267,12053.0
2016-03-21 14:35:00,99.6,99.64,99.57,99.64,16585.0,80.7348,80.7673,80.7105,80.7673,16585.0
2016-03-21 14:40:00,99.64,99.66,99.62,99.66,12435.0,80.7673,80.7835,80.7511,80.7835,12435.0
2016-03-21 14:45:00,99.65,99.65,99.56,99.57,7944.0,80.7754,80.7754,80.7024,80.7105,7944.0
2016-03-21 14:50:00,99.57,99.62,99.56,99.61,20646.0,80.7105,80.7511,80.7024,80.7429,20646.0
2016-03-21 14:55:00,99.62,99.63,99.6,99.62,3128.0,80.7511,80.7592,80.7348,80.7511,3128.0
2016-03-21 15:00:00,99.61,99.61,99.56,99.56,12529.0,80.7429,80.7429,80.7024,80.7024,12529.0
2016-03-21 15:05:00,99.57,99.6,99.53,99.6,6264.0,80.7105,80.7348,80.6781,80.7348,6264.0
2016-03-21 15:10:00,99.58,99.6,99.56,99.58,9516.0,80.7186,80.7348,80.7024,80.7186,9516.0
2016-03-21 15:15:00,99.58,99.58,99.51,99.53,9442.0,80.7186,80.7186,80.6619,80.6781,9442.0
2016-03-21 15:20:00,99.53,99.54,99.5,99.51,6826.0,80.6781,80.6862,80.6538,80.6619,6826.0
2016-03-21 15:25:00,99.52,99.59,99.52,99.54,48789.0,80.67,80.7267,80.67,80.6862,48789.0
2016-03-21 15:30:00,99.54,99.54,99.45,99.51,14764.0,80.6862,80.6862,80.6133,80.6619,14764.0
2016-03-21 15:35:00,99.51,99.52,99.47,99.48,12596.0,80.6619,80.67,80.6295,80.6376,12596.0
2016-03-21 15:40:00,99.47,99.54,99.46,99.49,12843.0,80.6295,80.6862,80.6214,80.6457,12843.0
2016-03-21 15:45:00,99.49,99.53,99.48,99.51,16839.0,80.6457,80.6781,80.6376,80.6619,16839.0
2016-03-21 15:50:00,99.52,99.56,99.5,99.5,17723.0,80.67,80.7024,80.6538,80.6538,17723.0
2016-03-21 15:55:00,99.51,99.57,99.51,99.53,86702.0,80.6619,80.7105,80.6619,80.6781,86702.0
2016-03-22 09:30:00,99.06,99.29,99.0,99.13,56034.0,80.2971,80.4836,80.2485,80.3539,56034.0
2016-03-22 09:35:00,99.14,99.17,98.98,98.99,29926.0,80.362,80.3863,80.2323,80.2404,29926.0
2016-03-22 09:40:00,99.0,99.07,98.96,99.07,14860.0,80.2485,80.3052,80.2161,80.3052,14860.0
2016-03-22 09:45:00,99.08,99.08,98.92,98.92,30708.0,80.3133,80.3133,80.1836,80.1836,30708.0
2016-03-22 09:50:00,98.93,99.06,98.91,99.06,16474.0,80.1917,80.2971,80.1755,80.2971,16474.0
2016-03-22 09:55:00,99.06,99.22,99.06,99.21,12318.0,80.2971,80.4268,80.2971,80.4187,12318.0
2016-03-22 10:00:00,99.23,99.35,99.2,99.26,21773.0,80.4349,80.5322,80.4106,80.4592,21773.0
2016-03-22 10:05:00,99.27,99.33,99.21,99.21,14567.0,80.4673,80.516,80.4187,80.4187,14567.0
2016-03-22 10:10:00,99.21,99.32,99.21,99.27,17678.0,80.4187,80.5079,80.4187,80.4673,17678.0
2016-03-22 10:15:00,99.27,99.27,99.19,99.24,10736.0,80.4673,80.4673,80.4025,80.443,10736.0
2016-03-22 10:20:00,99.26,99.33,99.25,99.3,10993.0,80.4592,80.516,80.4511,80.4917,10993.0
2016-03-22 10:25:00,99.3,99.39,99.29,99.35,6177.0,80.4917,80.5646,80.4836,80.5322,6177.0
2016-03-22 10:30:00,99.38,99.42,99.34,99.38,8470.0,80.5565,80.5889,80.5241,80.5565,8470.0
2016-03-22 10:35:00,99.36,99.5,99.35,99.5,22673.0,80.5403,80.6538,80.5322,80.6538,22673.0
2016-03-22 10:40:00,99.5,99.5,99.43,99.45,13039.0,80.6538,80.6538,80.597,80.6133,13039.0
2016-03-22 10:45:00,99.47,99.51,99.45,99.47,11167.0,80.6295,80.6619,80.6133,80.6295,11167.0
2016-03-22 10:50:00,99.5,99.51,99.45,99.47,8403.0,80.6538,80.6619,80.6133,80.6295,8403.0
2016-03-22 10:55:00,99.48,99.51,99.44,99.44,13628.0,80.6376,80.6619,80.6051,80.6051,13628.0
2016-03-22 11:00:00,99.42,99.43,99.39,99.42,7394.0,80.5889,80.597,80.5646,80.5889,7394.0
2016-03-22 11:05:00,99.43,99.45,99.4,99.43,13059.0,80.597,80.6133,80.5727,80.597,13059.0
2016-03-22 11:10:00,99.44,99.49,99.43,99.47,22193.0,80.6051,80.6457,80.597,80.6295,22193.0
2016-03-22 11:15:00,99.47,99.55,99.47,99.54,7211.0,80.6295,80.6943,80.6295,80.6862,7211.0
2016-03-22 11:20:00,99.54,99.54,99.46,99.48,22898.0,80.6862,80.6862,80.6214,80.6376,22898.0
2016-03-22 11:25:00,99.48,99.5,99.46,99.5,7926.0,80.6376,80.6538,80.6214,80.6538,7926.0
2016-03-22 11:30:00,99.48,99.49,99.37,99.38,24138.0,80.6376,80.6457,80.5484,80.5565,24138.0
2016-03-22 11:35:00,99.38,99.43,99.38,99.4,8928.0,80.5565,80.597,80.5565,80.5727,8928.0
2016-03-22 11:40:00,99.39,99.44,99.38,99.43,22607.0,80.5646,80.6051,80.5565,80.597,22607.0
2016-03-22 11:45:00,99.42,99.42,99.34,99.34,7157.0,80.5889,80.5889,80.5241,80.5241,7157.0
2016-03-22 11:50:00,99.34,99.37,99.29,99.3,10214.0,80.5241,80.5484,80.4836,80.4917,10214.0
2016-03-22 11:55:00,99.29,99.34,99.29,99.34,19539.0,80.4836,80.5241,80.4836,80.5241,19539.0
2016-03-22 12:00:00,99.34,99.38,99.34,99.36,21857.0,80.5241,80.5565,80.5241,80.5403,21857.0
2016-03-22 12:05:00,99.36,99.41,99.35,99.39,11826.0,80.5403,80.5808,80.5322,80.5646,11826.0
2016-03-22 12:10:00,99.41,99.43,99.39,99.41,12689.0,80.5808,80.597,80.5646,80.5808,12689.0
2016-03-22 12:15:00,99.4,99.47,99.4,99.45,9346.0,80.5727,80.6295,80.5727,80.6133,9346.0
2016-03-22 12:20:00,99.44,99.47,99.43,99.46,11429.0,80.6051,80.6295,80.597,80.6214,11429.0
2016-03-22 12:25:00,99.46,99.58,99.45,99.55,40428.0,80.6214,80.7186,80.6133,80.6943,40428.0
2016-03-22 12:30:00,99.56,99.56,99.5,99.53,39235.0,80.7024,80.7024,80.6538,80.6781,39235.0
2016-03-22 12:35:00,99.52,99.54,99.49,99.53,8413.0,80.67,80.6862,80.6457,80.6781,8413.0
2016-03-22 12:40:00,99.53,99.59,99.53,99.57,12577.0,80.6781,80.7267,80.6781,80.7105,12577.0
2016-03-22 12:45:00,99.58,99.6,99.55,99.59,9762.0,80.7186,80.7348,80.6943,80.7267,9762.0
2016-03-22 12:50:00,99.61,99.63,99.61,99.62,2030.0,80.7429,80.7592,80.7429,80.7511,2030.0
2016-03-22 12:55:00,99.64,99.72,99.64,99.72,37501.0,80.7673,80.8321,80.7673,80.8321,37501.0
2016-03-22 13:00:00,99.69,99.71,99.67,99.68,7803.0,80.8078,80.824,80.7916,80.7997,7803.0
2016-03-22 13:05:00,99.7,99.73,99.65,99.65,4445.0,80.8159,80.8402,80.7754,80.7754,4445.0
2016-03-22 13:10:00,99.66,99.68,99.63,99.64,8556.0,80.7835,80.7997,80.7592,80.7673,8556.0
2016-03-22 13:15:00,99.65,99.66,99.64,99.65,15721.0,80.7754,80.7835,80.7673,80.7754,15721.0
2016-03-22 13:20:00,99.65,99.7,99.64,99.69,7193.0,80.7754,80.8159,80.7673,80.8078,7193.0
2016-03-22 13:25:00,99.67,99.73,99.66,99.7,4884.0,80.7916,80.8402,80.7835,80.8159,4884.0
2016-03-22 13:30:00,99.7,99.71,99.66,99.66,8491.0,80.8159,80.824,80.7835,80.7835,8491.0
2016-03-22 13:35:00,99.68,99.73,99.67,99.69,14008.0,80.7997,80.8402,80.7916,80.8078,14008.0
2016-03-22 13:40:00,99.69,99.69,99.6,99.61,14870.0,80.8078,80.8078,80.7348,80.7429,14870.0
2016-03-22 13:45:00,99.59,99.65,99.59,99.64,6937.0,80.7267,80.7754,80.7267,80.7673,6937.0
2016-03-22 13:50:00,99.64,99.67,99.63,99.67,5498.0,80.7673,80.7916,80.7592,80.7916,5498.0
2016-03-22 13:55:00,99.67,99.71,99.63,99.64,7689.0,80.7916,80.824,80.7592,80.7673,7689.0
2016-03-22 14:00:00,99.65,99.68,99.65,99.68,81557.0,80.7754,80.7997,80.7754,80.7997,81557.0
2016-03-22 14:05:00,99.68,99.69,99.64,99.64,26683.0,80.7997,80.8078,80.7673,80.7673,26683.0
2016-03-22 14:10:00,99.65,99.67,99.64,99.67,8970.0,80.7754,80.7916,80.7673,80.7916,8970.0
2016-03-22 14:15:00,99.67,99.68,99.55,99.64,28802.0,80.7916,80.7997,80.6943,80.7673,28802.0
2016-03-22 14:20:00,99.64,99.65,99.61,99.65,15108.0,80.7673,80.7754,80.7429,80.7754,15108.0
2016-03-22 14:25:00,99.66,99.73,99.66,99.69,10072.0,80.7835,80.8402,80.7835,80.8078,10072.0
2016-03-22 14:30:00,99.7,99.74,99.7,99.71,17603.0,80.8159,80.8483,80.8159,80.824,17603.0
2016-03-22 14:35:00,99.72,99.73,99.68,99.71,28755.0,80.8321,80.8402,80.7997,80.824,28755.0
2016-03-22 14:40:00,99.7,99.74,99.68,99.69,10446.0,80.8159,80.8483,80.7997,80.8078,10446.0
2016-03-22 14:45:00,99.69,99.7,99.67,99.69,13437.0,80.8078,80.8159,80.7916,80.8078,13437.0
2016-03-22 14:50:00,99.7,99.71,99.62,99.66,23483.0,80.8159,80.824,80.7511,80.7835,23483.0
2016-03-22 14:55:00,99.65,99.65,99.52,99.52,18391.0,80.7754,80.7754,80.67,80.67,18391.0
2016-03-22 15:00:00,99.49,99.52,99.49,99.49,14189.0,80.6457,80.67,80.6457,80.6457,14189.0
2016-03-22 15:05:00,99.49,99.52,99.44,99.48,11467.0,80.6457,80.67,80.6051,80.6376,11467.0
2016-03-22 15:10:00,99.48,99.51,99.44,99.45,18693.0,80.6376,80.6619,80.6051,80.6133,18693.0
2016-03-22 15:15:00,99.45,99.45,99.28,99.34,23679.0,80.6133,80.6133,80.4755,80.5241,23679.0
2016-03-22 15:20:00,99.34,99.39,99.32,99.37,21098.0,80.5241,80.5646,80.5079,80.5484,21098.0
2016-03-22 15:25:00,99.39,99.4,99.35,99.38,13638.0,80.5646,80.5727,80.5322,80.5565,13638.0
2016-03-22 15:30:00,99.39,99.4,99.36,99.39,32883.0,80.5646,80.5727,80.5403,80.5646,32883.0
2016-03-22 15:35:00,99.4,99.45,99.36,99.37,9152.0,80.5727,80.6133,80.5403,80.5484,9152.0
2016-03-22 15:40:00,99.38,99.43,99.34,99.41,12665.0,80.5565,80.597,80.5241,80.5808,12665.0
2016-03-22 15:45:00,99.4,99.44,99.36,99.39,14033.0,80.5727,80.6051,80.5403,80.5646,14033.0
2016-03-22 15:50:00,99.37,99.43,99.33,99.36,17035.0,80.5484,80.597,80.516,80.5403,17035.0
2016-03-22 15:55:00,99.36,99.42,99.36,99.39,39406.0,80.5403,80.5889,80.5403,80.5646,39406.0
2016-03-23 09:30:00,98.61,98.82,98.45,98.52,24926.0,80.4303,80.6016,80.2998,80.3569,24926.0
2016-03-23 09:35:00,98.5,98.57,98.44,98.46,9226.0,80.3405,80.3976,80.2916,80.3079,9226.0
2016-03-23 09:40:00,98.46,98.46,98.34,98.37,17747.0,80.3079,80.3079,80.21,80.2345,17747.0
2016-03-23 09:45:00,98.43,98.51,98.37,98.38,12103.0,80.2835,80.3487,80.2345,80.2427,12103.0
2016-03-23 09:50:00,98.39,98.47,98.36,98.46,9727.0,80.2508,80.3161,80.2264,80.3079,9727.0
2016-03-23 09:55:00,98.44,98.45,98.37,98.38,5611.0,80.2916,80.2998,80.2345,80.2427,5611.0
2016-03-23 10:00:00,98.38,98.43,98.33,98.36,4143.0,80.2427,80.2835,80.2019,80.2264,4143.0
2016-03-23 10:05:00,98.36,98.36,98.26,98.3,13215.0,80.2264,80.2264,80.1448,80.1774,13215.0
2016-03-23 10:10:00,98.33,98.5,98.33,98.45,21634.0,80.2019,80.3405,80.2019,80.2998,21634.0
2016-03-23 10:15:00,98.44,98.44,98.34,98.36,13952.0,80.2916,80.2916,80.21,80.2264,13952.0
2016-03-23 10:20:00,98.35,98.43,98.34,98.41,20882.0,80.2182,80.2835,80.21,80.2671,20882.0
2016-03-23 10:25:00,98.43,98.46,98.41,98.43,23923.0,80.2835,80.3079,80.2671,80.2835,23923.0
2016-03-23 10:30:00,98.44,98.57,98.3,98.32,28417.0,80.2916,80.3976,80.1774,80.1937,28417.0
2016-03-23 10:35:00,98.3,98.33,98.23,98.25,15092.0,80.1774,80.2019,80.1203,80.1366,15092.0
2016-03-23 10:40:00,98.25,98.34,98.2,98.31,42787.0,80.1366,80.21,80.0959,80.1856,42787.0
2016-03-23 10:45:00,98.31,98.46,98.29,98.45,14599.0,80.1856,80.3079,80.1693,80.2998,14599.0
2016-03-23 10:50:00,98.46,98.46,98.37,98.4,8692.0,80.3079,80.3079,80.2345,80.259,8692.0
2016-03-23 10:55:00,98.4,98.43,98.31,98.34,11836.0,80.259,80.2835,80.1856,80.21,11836.0
2016-03-23 11:00:00,98.31,98.31,98.22,98.27,10235.0,80.1856,80.1856,80.1122,80.153,10235.0
2016-03-23 11:05:00,98.28,98.37,98.28,98.37,6936.0,80.1611,80.2345,80.1611,80.2345,6936.0
2016-03-23 11:10:00,98.38,98.39,98.27,98.3,6951.0,80.2427,80.2508,80.153,80.1774,6951.0
2016-03-23 11:15:00,98.27,98.31,98.16,98.16,20267.0,80.153,80.1856,80.0632,80.0632,20267.0
2016-03-23 11:20:00,98.16,98.22,98.15,98.19,6806.0,80.0632,80.1122,80.0551,80.0877,6806.0
2016-03-23 11:25:00,98.19,98.27,98.17,98.19,34236.0,80.0877,80.153,80.0714,80.0877,34236.0
2016-03-23 11:30:00,98.18,98.2,98.1,98.13,10578.0,80.0795,80.0959,80.0143,80.0388,10578.0
2016-03-23 11:35:00,98.13,98.2,98.08,98.15,13885.0,80.0388,80.0959,79.998,80.0551,13885.0
2016-03-23 11:40:00,98.15,98.2,98.09,98.1,8697.0,80.0551,80.0959,80.0061,80.0143,8697.0
2016-03-23 11:45:00,98.1,98.12,98.06,98.11,15398.0,80.0143,80.0306,79.9817,80.0224,15398.0
2016-03-23 11:50:00,98.1,98.13,98.04,98.13,16341.0,80.0143,80.0388,79.9654,80.0388,16341.0
2016-03-23 11:55:00,98.12,98.15,98.08,98.14,7637.0,80.0306,80.0551,79.998,80.0469,7637.0
2016-03-23 12:00:00,98.15,98.2,98.13,98.17,13003.0,80.0551,80.0959,80.0388,80.0714,13003.0
2016-03-23 12:05:00,98.18,98.18,98.15,98.16,7883.0,80.0795,80.0795,80.0551,80.0632,7883.0
2016-03-23 12:10:00,98.16,98.25,98.16,98.25,9321.0,80.0632,80.1366,80.0632,80.1366,9321.0
2016-03-23 12:15:00,98.26,98.28,98.21,98.26,3757.0,80.1448,80.1611,80.104,80.1448,3757.0
2016-03-23 12:20:00,98.27,98.3,98.26,98.29,10320.0,80.153,80.1774,80.1448,80.1693,10320.0
2016-03-23 12:25:00,98.3,98.34,98.27,98.33,2813.0,80.1774,80.21,80.153,80.2019,2813.0
2016-03-23 12:30:00,98.35,98.38,98.31,98.32,6384.0,80.2182,80.2427,80.1856,80.1937,6384.0
2016-03-23 12:35:00,98.33,98.35,98.3,98.33,9442.0,80.2019,80.2182,80.1774,80.2019,9442.0
2016-03-23 12:40:00,98.32,98.37,98.31,98.35,2000.0,80.1937,80.2345,80.1856,80.2182,2000.0
2016-03-23 12:45:00,98.37,98.37,98.28,98.33,10484.0,80.2345,80.2345,80.1611,80.2019,10484.0
2016-03-23 12:50:00,98.31,98.33,98.29,98.31,3327.0,80.1856,80.2019,80.1693,80.1856,3327.0
2016-03-23 12:55:00,98.28,98.3,98.24,98.29,5326.0,80.1611,80.1774,80.1285,80.1693,5326.0
2016-03-23 13:00:00,98.29,98.3,98.23,98.25,4952.0,80.1693,80.1774,80.1203,80.1366,4952.0
2016-03-23 13:05:00,98.25,98.27,98.21,98.26,5369.0,80.1366,80.153,80.104,80.1448,5369.0
2016-03-23 13:10:00,98.28,98.34,98.27,98.31,6696.0,80.1611,80.21,80.153,80.1856,6696.0
2016-03-23 13:15:00,98.31,98.33,98.28,98.28,6171.0,80.1856,80.2019,80.1611,80.1611,6171.0
2016-03-23 13:20:00,98.27,98.29,98.25,98.27,16839.0,80.153,80.1693,80.1366,80.153,16839.0
2016-03-23 13:25:00,98.25,98.26,98.21,98.24,4988.0,80.1366,80.1448,80.104,80.1285,4988.0
2016-03-23 13:30:00,98.24,98.24,98.18,98.18,2918.0,80.1285,80.1285,80.0795,80.0795,2918.0
2016-03-23 13:35:00,98.19,98.2,98.13,98.16,4217.0,80.0877,80.0959,80.0388,80.0632,4217.0
2016-03-23 13:40:00,98.16,98.17,98.13,98.16,7158.0,80.0632,80.0714,80.0388,80.0632,7158.0
2016-03-23 13:45:00,98.17,98.18,98.13,98.16,13297.0,80.0714,80.0795,80.0388,80.0632,13297.0
2016-03-23 13:50:00,98.16,98.22,98.16,98.21,7613.0,80.0632,80.1122,80.0632,80.104,7613.0
2016-03-23 13:55:00,98.2,98.26,98.19,98.25,8460.0,80.0959,80.1448,80.0877,80.1366,8460.0
2016-03-23 14:00:00,98.24,98.33,98.23,98.32,13271.0,80.1285,80.2019,80.1203,80.1937,13271.0
2016-03-23 14:05:00,98.3,98.31,98.25,98.29,10989.0,80.1774,80.1856,80.1366,80.1693,10989.0
2016-03-23 14:10:00,98.29,98.33,98.27,98.27,9907.0,80.1693,80.2019,80.153,80.153,9907.0
2016-03-23 14:15:00,98.28,98.37,98.28,98.33,13084.0,80.1611,80.2345,80.1611,80.2019,13084.0
2016-03-23 14:20:00,98.34,98.37,98.29,98.3,24678.0,80.21,80.2345,80.1693,80.1774,24678.0
2016-03-23 14:25:00,98.3,98.3,98.16,98.17,15048.0,80.1774,80.1774,80.0632,80.0714,15048.0
2016-03-23 14:30:00,98.18,98.25,98.18,98.22,38785.0,80.0795,80.1366,80.0795,80.1122,38785.0
2016-03-23 14:35:00,98.21,98.25,98.16,98.16,13768.0,80.104,80.1366,80.0632,80.0632,13768.0
2016-03-23 14:40:00,98.15,98.16,98.11,98.12,10299.0,80.0551,80.0632,80.0224,80.0306,10299.0
2016-03-23 14:45:00,98.11,98.14,97.97,97.98,12357.0,80.0224,80.0469,79.9083,79.9164,12357.0
2016-03-23 14:50:00,97.98,98.01,97.92,97.97,12786.0,79.9164,79.9409,79.8675,79.9083,12786.0
2016-03-23 14:55:00,97.97,98.0,97.93,97.95,8674.0,79.9083,79.9327,79.8756,79.8919,8674.0
2016-03-23 15:00:00,97.95,98.0,97.91,97.93,30969.0,79.8919,79.9327,79.8593,79.8756,30969.0
2016-03-23 15:05:00,97.93,97.96,97.91,97.95,221336.0,79.8756,79.9001,79.8593,79.8919,221336.0
2016-03-23 15:10:00,97.95,97.99,97.92,97.96,14074.0,79.8919,79.9246,79.8675,79.9001,14074.0
2016-03-23 15:15:00,97.95,97.97,97.91,97.94,19398.0,79.8919,79.9083,79.8593,79.8838,19398.0
2016-03-23 15:20:00,97.95,97.99,97.91,97.92,17641.0,79.8919,79.9246,79.8593,79.8675,17641.0
2016-03-23 15:25:00,97.9,97.98,97.88,97.96,13998.0,79.8512,79.9164,79.8349,79.9001,13998.0
2016-03-23 15:30:00,97.96,98.0,97.93,97.98,12492.0,79.9001,79.9327,79.8756,79.9164,12492.0
2016-03-23 15:35:00,97.99,98.06,97.97,97.98,10842.0,79.9246,79.9817,79.9083,79.9164,10842.0
2016-03-23 15:40:00,97.98,98.0,97.95,97.97,16499.0,79.9164,79.9327,79.8919,79.9083,16499.0
2016-03-23 15:45:00,97.94,98.06,97.93,98.05,27103.0,79.8838,79.9817,79.8756,79.9735,27103.0
2016-03-23 15:50:00,98.03,98.05,98.0,98.02,15628.0,79.9572,79.9735,79.9327,79.949,15628.0
2016-03-23 15:55:00,98.02,98.06,97.93,97.94,20074.0,79.949,79.9817,79.8756,79.8838,20074.0
2016-03-24 09:30:00,97.29,97.29,97.02,97.09,87394.0,79.3536,79.3536,79.1334,79.1905,87394.0
2016-03-24 09:35:00,97.09,97.15,97.05,97.15,13185.0,79.1905,79.2394,79.1579,79.2394,13185.0
2016-03-24 09:40:00,97.13,97.24,97.12,97.13,44245.0,79.2231,79.3128,79.215,79.2231,44245.0
2016-03-24 09:45:00,97.12,97.14,97.05,97.09,69999.0,79.215,79.2313,79.1579,79.1905,69999.0
2016-03-24 09:50:00,97.1,97.26,97.08,97.2,10420.0,79.1987,79.3292,79.1823,79.2802,10420.0
2016-03-24 09:55:00,97.23,97.3,97.14,97.29,137139.0,79.3047,79.3618,79.2313,79.3536,137139.0
2016-03-24 10:00:00,97.29,97.3,97.16,97.17,41624.0,79.3536,79.3618,79.2476,79.2557,41624.0
2016-03-24 10:05:00,97.18,97.28,97.18,97.22,27630.0,79.2639,79.3455,79.2639,79.2965,27630.0
2016-03-24 10:10:00,97.21,97.23,97.14,97.19,9546.0,79.2884,79.3047,79.2313,79.2721,9546.0
2016-03-24 10:15:00,97.17,97.25,97.15,97.16,12189.0,79.2557,79.321,79.2394,79.2476,12189.0
2016-03-24 10:20:00,97.18,97.29,97.17,97.2,8983.0,79.2639,79.3536,79.2557,79.2802,8983.0
2016-03-24 10:25:00,97.21,97.21,97.14,97.18,65126.0,79.2884,79.2884,79.2313,79.2639,65126.0
2016-03-24 10:30:00,97.17,97.3,97.16,97.24,25922.0,79.2557,79.3618,79.2476,79.3128,25922.0
2016-03-24 10:35:00,97.27,97.28,97.22,97.26,11509.0,79.3373,79.3455,79.2965,79.3292,11509.0
2016-03-24 10:40:00,97.27,97.4,97.25,97.32,19080.0,79.3373,79.4433,79.321,79.3781,19080.0
2016-03-24 10:45:00,97.32,97.35,97.29,97.32,8376.0,79.3781,79.4026,79.3536,79.3781,8376.0
2016-03-24 10:50:00,97.32,97.41,97.31,97.35,19523.0,79.3781,79.4515,79.3699,79.4026,19523.0
2016-03-24 10:55:00,97.36,97.44,97.35,97.43,13370.0,79.4107,79.476,79.4026,79.4678,13370.0
2016-03-24 11:00:00,97.44,97.53,97.43,97.44,64356.0,79.476,79.5494,79.4678,79.476,64356.0
2016-03-24 11:05:00,97.43,97.49,97.43,97.46,88426.0,79.4678,79.5168,79.4678,79.4923,88426.0
2016-03-24 11:10:00,97.47,97.53,97.43,97.45,56968.0,79.5004,79.5494,79.4678,79.4841,56968.0
2016-03-24 11:15:00,97.45,97.45,97.36,97.38,94677.0,79.4841,79.4841,79.4107,79.427,94677.0
2016-03-24 11:20:00,97.37,97.39,97.3,97.31,20479.0,79.4189,79.4352,79.3618,79.3699,20479.0
2016-03-24 11:25:00,97.3,97.31,97.27,97.29,29735.0,79.3618,79.3699,79.3373,79.3536,29735.0
2016-03-24 11:30:00,97.29,97.35,97.28,97.33,16861.0,79.3536,79.4026,79.3455,79.3863,16861.0
2016-03-24 11:35:00,97.32,97.34,97.28,97.3,7809.0,79.3781,79.3944,79.3455,79.3618,7809.0
2016-03-24 11:40:00,97.3,97.35,97.29,97.34,20430.0,79.3618,79.4026,79.3536,79.3944,20430.0
2016-03-24 11:45:00,97.33,97.34,97.25,97.32,29809.0,79.3863,79.3944,79.321,79.3781,29809.0
2016-03-24 11:50:00,97.33,97.36,97.3,97.33,10851.0,79.3863,79.4107,79.3618,79.3863,10851.0
2016-03-24 11:55:00,97.32,97.4,97.31,97.39,12143.0,79.3781,79.4433,79.3699,79.4352,12143.0
2016-03-24 12:00:00,97.4,97.45,97.39,97.44,10770.0,79.4433,79.4841,79.4352,79.476,10770.0
2016-03-24 12:05:00,97.44,97.57,97.44,97.54,12017.0,79.476,79.582,79.476,79.5575,12017.0
2016-03-24 12:10:00,97.54,97.55,97.46,97.47,9816.0,79.5575,79.5657,79.4923,79.5004,9816.0
2016-03-24 12:15:00,97.48,97.49,97.34,97.34,6028.0,79.5086,79.5168,79.3944,79.3944,6028.0
2016-03-24 12:20:00,97.34,97.36,97.31,97.31,10865.0,79.3944,79.4107,79.3699,79.3699,10865.0
2016-03-24 12:25:00,97.31,97.36,97.26,97.36,8815.0,79.3699,79.4107,79.3292,79.4107,8815.0
2016-03-24 12:30:00,97.36,97.38,97.31,97.31,10013.0,79.4107,79.427,79.3699,79.3699,10013.0
2016-03-24 12:35:00,97.28,97.34,97.28,97.28,13259.0,79.3455,79.3944,79.3455,79.3455,13259.0
2016-03-24 12:40:00,97.28,97.31,97.26,97.28,14784.0,79.3455,79.3699,79.3292,79.3455,14784.0
2016-03-24 12:45:00,97.29,97.34,97.28,97.34,16607.0,79.3536,79.3944,79.3455,79.3944,16607.0
2016-03-24 12:50:00,97.34,97.39,97.33,97.37,12282.0,79.3944,79.4352,79.3863,79.4189,12282.0
2016-03-24 12:55:00,97.37,97.39,97.35,97.37,29971.0,79.4189,79.4352,79.4026,79.4189,29971.0
2016-03-24 13:00:00,97.38,97.43,97.36,97.43,22808.0,79.427,79.4678,79.4107,79.4678,22808.0
2016-03-24 13:05:00,97.43,97.47,97.41,97.47,12783.0,79.4678,79.5004,79.4515,79.5004,12783.0
2016-03-24 13:10:00,97.47,97.53,97.46,97.47,36876.0,79.5004,79.5494,79.4923,79.5004,36876.0
2016-03-24 13:15:00,97.47,97.54,97.46,97.54,57944.0,79.5004,79.5575,79.4923,79.5575,57944.0
2016-03-24 13:20:00,97.52,97.56,97.51,97.56,11288.0,79.5412,79.5738,79.5331,79.5738,11288.0
2016-03-24 13:25:00,97.56,97.58,97.53,97.56,10802.0,79.5738,79.5902,79.5494,79.5738,10802.0
2016-03-24 13:30:00,97.56,97.57,97.5,97.51,8313.0,79.5738,79.582,79.5249,79.5331,8313.0
2016-03-24 13:35:00,97.52,97.53,97.47,97.51,14296.0,79.5412,79.5494,79.5004,79.5331,14296.0
2016-03-24 13:40:00,97.51,97.56,97.51,97.52,19993.0,79.5331,79.5738,79.5331,79.5412,19993.0
2016-03-24 13:45:00,97.51,97.57,97.51,97.56,6779.0,79.5331,79.582,79.5331,79.5738,6779.0
2016-03-24 13:50:00,97.55,97.62,97.55,97.58,14674.0,79.5657,79.6228,79.5657,79.5902,14674.0
2016-03-24 13:55:00,97.58,97.6,97.57,97.59,25983.0,79.5902,79.6065,79.582,79.5983,25983.0
2016-03-24 14:00:00,97.58,97.59,97.49,97.49,29748.0,79.5902,79.5983,79.5168,79.5168,29748.0
2016-03-24 14:05:00,97.49,97.49,97.45,97.48,32536.0,79.5168,79.5168,79.4841,79.5086,32536.0
2016-03-24 14:10:00,97.47,97.5,97.43,97.45,36182.0,79.5004,79.5249,79.4678,79.4841,36182.0
2016-03-24 14:15:00,97.46,97.5,97.45,97.48,18415.0,79.4923,79.5249,79.4841,79.5086,18415.0
2016-03-24 14:20:00,97.49,97.54,97.49,97.51,6960.0,79.5168,79.5575,79.5168,79.5331,6960.0
2016-03-24 14:25:00,97.52,97.59,97.49,97.55,5684.0,79.5412,79.5983,79.5168,79.5657,5684.0
2016-03-24 14:30:00,97.54,97.59,97.53,97.59,2697.0,79.5575,79.5983,79.5494,79.5983,2697.0
2016-03-24 14:35:00,97.57,97.68,97.54,97.64,21387.0,79.582,79.6717,79.5575,79.6391,21387.0
2016-03-24 14:40:00,97.64,97.7,97.62,97.68,13212.0,79.6391,79.688,79.6228,79.6717,13212.0
2016-03-24 14:45:00,97.68,97.71,97.65,97.7,24424.0,79.6717,79.6962,79.6473,79.688,24424.0
2016-03-24 14:50:00,97.69,97.73,97.68,97.68,27820.0,79.6799,79.7125,79.6717,79.6717,27820.0
2016-03-24 14:55:00,97.67,97.68,97.64,97.66,32082.0,79.6636,79.6717,79.6391,79.6554,32082.0
2016-03-24 15:00:00,97.67,97.67,97.6,97.63,10246.0,79.6636,79.6636,79.6065,79.6309,10246.0
2016-03-24 15:05:00,97.64,97.68,97.63,97.64,14635.0,79.6391,79.6717,79.6309,79.6391,14635.0
2016-03-24 15:10:00,97.66,97.78,97.66,97.78,11272.0,79.6554,79.7533,79.6554,79.7533,11272.0
2016-03-24 15:15:00,97.77,97.8,97.75,97.76,11833.0,79.7451,79.7696,79.7288,79.737,11833.0
2016-03-24 15:20:00,97.76,97.78,97.72,97.75,11484.0,79.737,79.7533,79.7043,79.7288,11484.0
2016-03-24 15:25:00,97.75,97.81,97.73,97.79,19840.0,79.7288,79.7778,79.7125,79.7614,19840.0
2016-03-24 15:30:00,97.79,97.79,97.73,97.79,15087.0,79.7614,79.7614,79.7125,79.7614,15087.0
2016-03-24 15:35:00,97.8,97.8,97.73,97.78,17141.0,79.7696,79.7696,79.7125,79.7533,17141.0
2016-03-24 15:40:00,97.78,97.82,97.76,97.8,53806.0,79.7533,79.7859,79.737,79.7696,53806.0
2016-03-24 15:45:00,97.8,97.83,97.75,97.81,43345.0,79.7696,79.7941,79.7288,79.7778,43345.0
2016-03-24 15:50:00,97.8,97.83,97.78,97.81,52245.0,79.7696,79.7941,79.7533,79.7778,52245.0
2016-03-24 15:55:00,97.82,97.87,97.78,97.86,12868.0,79.7859,79.8267,79.7533,79.8185,12868.0
2016-03-28 09:30:00,98.01,98.1,98.0,98.01,42466.0,79.9409,80.0143,79.9327,79.9409,42466.0
2016-03-28 09:35:00,97.99,98.03,97.85,97.86,33413.0,79.9246,79.9572,79.8104,79.8185,33413.0
2016-03-28 09:40:00,97.84,97.88,97.79,97.86,51562.0,79.8022,79.8349,79.7614,79.8185,51562.0
2016-03-28 09:45:00,97.88,97.9,97.77,97.77,137195.0,79.8349,79.8512,79.7451,79.7451,137195.0
2016-03-28 09:50:00,97.78,97.84,97.76,97.79,165997.0,79.7533,79.8022,79.737,79.7614,165997.0
2016-03-28 09:55:00,97.79,97.81,97.76,97.81,63686.0,79.7614,79.7778,79.737,79.7778,63686.0
2016-03-28 10:00:00,97.82,97.84,97.69,97.71,13607.0,79.7859,79.8022,79.6799,79.6962,13607.0
2016-03-28 10:05:00,97.71,97.82,97.69,97.81,42094.0,79.6962,79.7859,79.6799,79.7778,42094.0
2016-03-28 10:10:00,97.82,97.89,97.78,97.88,64885.0,79.7859,79.843,79.7533,79.8349,64885.0
2016-03-28 10:15:00,97.84,97.85,97.79,97.83,6855.0,79.8022,79.8104,79.7614,79.7941,6855.0
2016-03-28 10:20:00,97.81,97.85,97.78,97.82,14189.0,79.7778,79.8104,79.7533,79.7859,14189.0
2016-03-28 10:25:00,97.82,97.82,97.76,97.76,8124.0,79.7859,79.7859,79.737,79.737,8124.0
2016-03-28 10:30:00,97.76,97.76,97.7,97.73,15190.0,79.737,79.737,79.688,79.7125,15190.0
2016-03-28 10:35:00,97.74,97.74,97.57,97.59,11777.0,79.7207,79.7207,79.582,79.5983,11777.0
2016-03-28 10:40:00,97.57,97.61,97.55,97.61,4621.0,79.582,79.6146,79.5657,79.6146,4621.0
2016-03-28 10:45:00,97.59,97.65,97.5,97.65,11013.0,79.5983,79.6473,79.5249,79.6473,11013.0
2016-03-28 10:50:00,97.64,97.67,97.62,97.62,8952.0,79.6391,79.6636,79.6228,79.6228,8952.0
2016-03-28 10:55:00,97.63,97.67,97.62,97.67,5204.0,79.6309,79.6636,79.6228,79.6636,5204.0
2016-03-28 11:00:00,97.68,97.75,97.66,97.66,7528.0,79.6717,79.7288,79.6554,79.6554,7528.0
2016-03-28 11:05:00,97.7,97.72,97.64,97.64,4474.0,79.688,79.7043,79.6391,79.6391,4474.0
2016-03-28 11:10:00,97.64,97.67,97.61,97.63,5337.0,79.6391,79.6636,79.6146,79.6309,5337.0
2016-03-28 11:15:00,97.62,97.65,97.55,97.57,10320.0,79.6228,79.6473,79.5657,79.582,10320.0
2016-03-28 11:20:00,97.56,97.68,97.54,97.65,5115.0,79.5738,79.6717,79.5575,79.6473,5115.0
2016-03-28 11:25:00,97.66,97.69,97.64,97.68,6857.0,79.6554,79.6799,79.6391,79.6717,6857.0
2016-03-28 11:30:00,97.69,97.71,97.66,97.7,6234.0,79.6799,79.6962,79.6554,79.688,6234.0
2016-03-28 11:35:00,97.69,97.71,97.66,97.68,6722.0,79.6799,79.6962,79.6554,79.6717,6722.0
2016-03-28 11:40:00,97.67,97.67,97.65,97.67,975.0,79.6636,79.6636,79.6473,79.6636,975.0
2016-03-28 11:45:00,97.67,97.77,97.67,97.73,17591.0,79.6636,79.7451,79.6636,79.7125,17591.0
2016-03-28 11:50:00,97.73,97.75,97.69,97.7,10588.0,79.7125,79.7288,79.6799,79.688,10588.0
2016-03-28 11:55:00,97.7,97.78,97.7,97.76,4026.0,79.688,79.7533,79.688,79.737,4026.0
2016-03-28 12:00:00,97.75,97.77,97.7,97.75,12344.0,79.7288,79.7451,79.688,79.7288,12344.0
2016-03-28 12:05:00,97.75,97.76,97.68,97.69,48775.0,79.7288,79.737,79.6717,79.6799,48775.0
2016-03-28 12:10:00,97.69,97.72,97.67,97.71,59912.0,79.6799,79.7043,79.6636,79.6962,59912.0
2016-03-28 12:15:00,97.71,97.76,97.69,97.76,20497.0,79.6962,79.737,79.6799,79.737,20497.0
2016-03-28 12:20:00,97.77,97.84,97.77,97.81,13746.0,79.7451,79.8022,79.7451,79.7778,13746.0
2016-03-28 12:25:00,97.82,97.82,97.78,97.8,3386.0,79.7859,79.7859,79.7533,79.7696,3386.0
2016-03-28 12:30:00,97.82,97.84,97.79,97.83,7402.0,79.7859,79.8022,79.7614,79.7941,7402.0
2016-03-28 12:35:00,97.83,97.99,97.83,97.96,10445.0,79.7941,79.9246,79.7941,79.9001,10445.0
2016-03-28 12:40:00,97.97,98.01,97.97,97.99,3848.0,79.9083,79.9409,79.9083,79.9246,3848.0
2016-03-28 12:45:00,97.98,98.03,97.98,98.02,11327.0,79.9164,79.9572,79.9164,79.949,11327.0
2016-03-28 12:50:00,97.99,98.03,97.99,98.03,1820.0,79.9246,79.9572,79.9246,79.9572,1820.0
2016-03-28 12:55:00,98.03,98.06,98.03,98.03,2900.0,79.9572,79.9817,79.9572,79.9572,2900.0
2016-03-28 13:00:00,98.04,98.08,98.01,98.05,6902.0,79.9654,79.998,79.9409,79.9735,6902.0
2016-03-28 13:05:00,98.03,98.06,98.02,98.06,5733.0,79.9572,79.9817,79.949,79.9817,5733.0
2016-03-28 13:10:00,98.06,98.07,98.0,98.01,7029.0,79.9817,79.9898,79.9327,79.9409,7029.0
2016-03-28 13:15:00,98.02,98.02,97.97,98.0,3200.0,79.949,79.949,79.9083,79.9327,3200.0
2016-03-28 13:20:00,97.98,98.0,97.97,97.98,9798.0,79.9164,79.9327,79.9083,79.9164,9798.0
2016-03-28 13:25:00,97.98,97.99,97.94,97.96,10837.0,79.9164,79.9246,79.8838,79.9001,10837.0
2016-03-28 13:30:00,97.96,98.02,97.96,97.97,7455.0,79.9001,79.949,79.9001,79.9083,7455.0
2016-03-28 13:35:00,97.98,97.99,97.95,97.97,8967.0,79.9164,79.9246,79.8919,79.9083,8967.0
2016-03-28 13:40:00,97.99,98.03,97.99,98.02,4920.0,79.9246,79.9572,79.9246,79.949,4920.0
2016-03-28 13:45:00,98.01,98.05,97.99,98.02,10088.0,79.9409,79.9735,79.9246,79.949,10088.0
2016-03-28 13:50:00,98.04,98.06,98.04,98.04,20822.0,79.9654,79.9817,79.9654,79.9654,20822.0
2016-03-28 13:55:00,98.04,98.07,98.01,98.02,10320.0,79.9654,79.9898,79.9409,79.949,10320.0
2016-03-28 14:00:00,98.03,98.12,98.01,98.11,12121.0,79.9572,80.0306,79.9409,80.0224,12121.0
2016-03-28 14:05:00,98.11,98.14,98.08,98.11,4852.0,80.0224,80.0469,79.998,80.0224,4852.0
2016-03-28 14:10:00,98.12,98.13,98.07,98.12,10622.0,80.0306,80.0388,79.9898,80.0306,10622.0
2016-03-28 14:15:00,98.14,98.14,98.07,98.07,6551.0,80.0469,80.0469,79.9898,79.9898,6551.0
2016-03-28 14:20:00,98.05,98.06,98.02,98.04,4483.0,79.9735,79.9817,79.949,79.9654,4483.0
2016-03-28 14:25:00,98.06,98.06,97.96,98.0,11457.0,79.9817,79.9817,79.9001,79.9327,11457.0
2016-03-28 14:30:00,97.99,97.99,97.95,97.96,15989.0,79.9246,79.9246,79.8919,79.9001,15989.0
2016-03-28 14:35:00,97.97,97.99,97.96,97.99,8313.0,79.9083,79.9246,79.9001,79.9246,8313.0
2016-03-28 14:40:00,97.98,97.98,97.89,97.91,24519.0,79.9164,79.9164,79.843,79.8593,24519.0
2016-03-28 14:45:00,97.89,97.92,97.87,97.9,8578.0,79.843,79.8675,79.8267,79.8512,8578.0
2016-03-28 14:50:00,97.91,97.93,97.86,97.89,3513.0,79.8593,79.8756,79.8185,79.843,3513.0
2016-03-28 14:55:00,97.87,97.89,97.82,97.88,7702.0,79.8267,79.843,79.7859,79.8349,7702.0
2016-03-28 15:00:00,97.88,97.97,97.87,97.95,30968.0,79.8349,79.9083,79.8267,79.8919,30968.0
2016-03-28 15:05:00,97.95,98.04,97.94,98.02,21917.0,79.8919,79.9654,79.8838,79.949,21917.0
2016-03-28 15:10:00,98.02,98.07,98.01,98.03,23312.0,79.949,79.9898,79.9409,79.9572,23312.0
2016-03-28 15:15:00,98.04,98.05,97.99,98.0,12319.0,79.9654,79.9735,79.9246,79.9327,12319.0
2016-03-28 15:20:00,98.01,98.06,97.99,98.0,19664.0,79.9409,79.9817,79.9246,79.9327,19664.0
2016-03-28 15:25:00,97.99,97.99,97.9,97.97,15849.0,79.9246,79.9246,79.8512,79.9083,15849.0
2016-03-28 15:30:00,97.94,97.99,97.9,97.94,18536.0,79.8838,79.9246,79.8512,79.8838,18536.0
2016-03-28 15:35:00,97.95,97.96,97.88,97.92,11042.0,79.8919,79.9001,79.8349,79.8675,11042.0
2016-03-28 15:40:00,97.92,98.0,97.92,98.0,35058.0,79.8675,79.9327,79.8675,79.9327,35058.0
2016-03-28 15:45:00,97.99,97.99,97.85,97.92,51722.0,79.9246,79.9246,79.8104,79.8675,51722.0
2016-03-28 15:50:00,97.91,97.92,97.86,97.88,27390.0,79.8593,79.8675,79.8185,79.8349,27390.0
2016-03-28 15:55:00,97.88,97.96,97.83,97.93,100046.0,79.8349,79.9001,79.7941,79.8756,100046.0
2016-03-29 09:30:00,97.49,97.72,97.45,97.52,27129.0,79.5168,79.7043,79.4841,79.5412,27129.0
2016-03-29 09:35:00,97.54,97.56,97.29,97.37,24010.0,79.5575,79.5738,79.3536,79.4189,24010.0
2016-03-29 09:40:00,97.39,97.45,97.3,97.45,9376.0,79.4352,79.4841,79.3618,79.4841,9376.0
2016-03-29 09:45:00,97.48,97.49,97.4,97.46,8076.0,79.5086,79.5168,79.4433,79.4923,8076.0
2016-03-29 09:50:00,97.42,97.44,97.37,97.43,4618.0,79.4597,79.476,79.4189,79.4678,4618.0
2016-03-29 09:55:00,97.47,97.58,97.47,97.56,11108.0,79.5004,79.5902,79.5004,79.5738,11108.0
2016-03-29 10:00:00,97.58,97.7,97.58,97.7,14979.0,79.5902,79.688,79.5902,79.688,14979.0
2016-03-29 10:05:00,97.69,97.71,97.62,97.68,8148.0,79.6799,79.6962,79.6228,79.6717,8148.0
2016-03-29 10:10:00,97.7,97.71,97.57,97.58,6414.0,79.688,79.6962,79.582,79.5902,6414.0
2016-03-29 10:15:00,97.59,97.59,97.52,97.58,10914.0,79.5983,79.5983,79.5412,79.5902,10914.0
2016-03-29 10:20:00,97.52,97.61,97.49,97.6,9093.0,79.5412,79.6146,79.5168,79.6065,9093.0
2016-03-29 10:25:00,97.61,97.61,97.53,97.54,8366.0,79.6146,79.6146,79.5494,79.5575,8366.0
2016-03-29 10:30:00,97.56,97.63,97.46,97.5,10748.0,79.5738,79.6309,79.4923,79.5249,10748.0
2016-03-29 10:35:00,97.51,97.57,97.5,97.53,6262.0,79.5331,79.582,79.5249,79.5494,6262.0
2016-03-29 10:40:00,97.54,97.54,97.46,97.46,12941.0,79.5575,79.5575,79.4923,79.4923,12941.0
2016-03-29 10:45:00,97.44,97.52,97.44,97.51,11862.0,79.476,79.5412,79.476,79.5331,11862.0
2016-03-29 10:50:00,97.5,97.54,97.49,97.5,13745.0,79.5249,79.5575,79.5168,79.5249,13745.0
2016-03-29 10:55:00,97.5,97.52,97.47,97.52,14786.0,79.5249,79.5412,79.5004,79.5412,14786.0
2016-03-29 11:00:00,97.52,97.6,97.48,97.5,27248.0,79.5412,79.6065,79.5086,79.5249,27248.0
2016-03-29 11:05:00,97.48,97.59,97.45,97.46,18727.0,79.5086,79.5983,79.4841,79.4923,18727.0
2016-03-29 11:10:00,97.45,97.49,97.45,97.48,6201.0,79.4841,79.5168,79.4841,79.5086,6201.0
2016-03-29 11:15:00,97.47,97.51,97.43,97.49,15024.0,79.5004,79.5331,79.4678,79.5168,15024.0
2016-03-29 11:20:00,97.48,97.52,97.47,97.48,25895.0,79.5086,79.5412,79.5004,79.5086,25895.0
2016-03-29 11:25:00,97.49,97.55,97.48,97.54,43580.0,79.5168,79.5657,79.5086,79.5575,43580.0
2016-03-29 11:30:00,97.52,97.57,97.51,97.57,11350.0,79.5412,79.582,79.5331,79.582,11350.0
2016-03-29 11:35:00,97.56,97.58,97.5,97.55,11794.0,79.5738,79.5902,79.5249,79.5657,11794.0
2016-03-29 11:40:00,97.54,97.61,97.54,97.6,12342.0,79.5575,79.6146,79.5575,79.6065,12342.0
2016-03-29 11:45:00,97.59,97.66,97.57,97.64,12344.0,79.5983,79.6554,79.582,79.6391,12344.0
2016-03-29 11:50:00,97.65,97.65,97.61,97.62,6542.0,79.6473,79.6473,79.6146,79.6228,6542.0
2016-03-29 11:55:00,97.61,97.62,97.58,97.58,3905.0,79.6146,79.6228,79.5902,79.5902,3905.0
2016-03-29 12:00:00,97.57,97.58,97.55,97.56,9833.0,79.582,79.5902,79.5657,79.5738,9833.0
2016-03-29 12:05:00,97.56,97.6,97.55,97.58,5136.0,79.5738,79.6065,79.5657,79.5902,5136.0
2016-03-29 12:10:00,97.57,97.6,97.55,97.59,7395.0,79.582,79.6065,79.5657,79.5983,7395.0
2016-03-29 12:15:00,97.59,97.62,97.56,97.6,40763.0,79.5983,79.6228,79.5738,79.6065,40763.0
2016-03-29 12:20:00,97.6,97.98,97.6,97.89,75464.0,79.6065,79.9164,79.6065,79.843,75464.0
2016-03-29 12:25:00,97.89,98.06,97.86,98.04,34874.0,79.843,79.9817,79.8185,79.9654,34874.0
2016-03-29 12:30:00,98.05,98.13,98.0,98.04,20023.0,79.9735,80.0388,79.9327,79.9654,20023.0
2016-03-29 12:35:00,98.03,98.08,98.0,98.01,17552.0,79.9572,79.998,79.9327,79.9409,17552.0
2016-03-29 12:40:00,98.03,98.2,98.03,98.2,20758.0,79.9572,80.0959,79.9572,80.0959,20758.0
2016-03-29 12:45:00,98.22,98.22,98.14,98.15,16250.0,80.1122,80.1122,80.0469,80.0551,16250.0
2016-03-29 12:50:00,98.15,98.2,98.15,98.16,11160.0,80.0551,80.0959,80.0551,80.0632,11160.0
2016-03-29 12:55:00,98.16,98.16,98.03,98.06,8162.0,80.0632,80.0632,79.9572,79.9817,8162.0
2016-03-29 13:00:00,98.07,98.09,97.96,97.96,19544.0,79.9898,80.0061,79.9001,79.9001,19544.0
2016-03-29 13:05:00,97.96,97.97,97.9,97.96,9185.0,79.9001,79.9083,79.8512,79.9001,9185.0
2016-03-29 13:10:00,97.96,97.97,97.94,97.95,6534.0,79.9001,79.9083,79.8838,79.8919,6534.0
2016-03-29 13:15:00,97.97,98.05,97.96,98.04,18295.0,79.9083,79.9735,79.9001,79.9654,18295.0
2016-03-29 13:20:00,98.04,98.05,97.95,97.96,33838.0,79.9654,79.9735,79.8919,79.9001,33838.0
2016-03-29 13:25:00,97.95,98.0,97.95,98.0,6291.0,79.8919,79.9327,79.8919,79.9327,6291.0
2016-03-29 13:30:00,97.98,98.01,97.96,97.98,10842.0,79.9164,79.9409,79.9001,79.9164,10842.0
2016-03-29 13:35:00,97.99,97.99,97.94,97.99,15019.0,79.9246,79.9246,79.8838,79.9246,15019.0
2016-03-29 13:40:00,98.0,98.05,98.0,98.02,4981.0,79.9327,79.9735,79.9327,79.949,4981.0
2016-03-29 13:45:00,98.04,98.1,98.04,98.09,15113.0,79.9654,80.0143,79.9654,80.0061,15113.0
2016-03-29 13:50:00,98.09,98.12,98.07,98.1,12561.0,80.0061,80.0306,79.9898,80.0143,12561.0
2016-03-29 13:55:00,98.09,98.16,98.09,98.13,13721.0,80.0061,80.0632,80.0061,80.0388,13721.0
2016-03-29 14:00:00,98.13,98.27,98.12,98.27,18767.0,80.0388,80.153,80.0306,80.153,18767.0
2016-03-29 14:05:00,98.26,98.28,98.21,98.27,7915.0,80.1448,80.1611,80.104,80.153,7915.0
2016-03-29 14:10:00,98.27,98.32,98.26,98.3,9343.0,80.153,80.1937,80.1448,80.1774,9343.0
2016-03-29 14:15:00,98.3,98.38,98.29,98.34,14264.0,80.1774,80.2427,80.1693,80.21,14264.0
2016-03-29 14:20:00,98.35,98.38,98.31,98.34,27677.0,80.2182,80.2427,80.1856,80.21,27677.0
2016-03-29 14:25:00,98.34,98.44,98.34,98.43,11522.0,80.21,80.2916,80.21,80.2835,11522.0
2016-03-29 14:30:00,98.43,98.44,98.4,98.43,21240.0,80.2835,80.2916,80.259,80.2835,21240.0
2016-03-29 14:35:00,98.44,98.49,98.43,98.47,6818.0,80.2916,80.3324,80.2835,80.3161,6818.0
2016-03-29 14:40:00,98.48,98.49,98.44,98.48,19935.0,80.3242,80.3324,80.2916,80.3242,19935.0
2016-03-29 14:45:00,98.48,98.53,98.48,98.51,7717.0,80.3242,80.365,80.3242,80.3487,7717.0
2016-03-29 14:50:00,98.51,98.52,98.46,98.47,19672.0,80.3487,80.3569,80.3079,80.3161,19672.0
2016-03-29 14:55:00,98.47,98.49,98.42,98.49,10194.0,80.3161,80.3324,80.2753,80.3324,10194.0
2016-03-29 15:00:00,98.48,98.51,98.43,98.5,12071.0,80.3242,80.3487,80.2835,80.3405,12071.0
2016-03-29 15:05:00,98.51,98.54,98.5,98.53,33734.0,80.3487,80.3732,80.3405,80.365,33734.0
2016-03-29 15:10:00,98.53,98.57,98.53,98.57,8288.0,80.365,80.3976,80.365,80.3976,8288.0
2016-03-29 15:15:00,98.56,98.57,98.52,98.57,8310.0,80.3895,80.3976,80.3569,80.3976,8310.0
2016-03-29 15:20:00,98.56,98.64,98.56,98.63,14805.0,80.3895,80.4547,80.3895,80.4466,14805.0
2016-03-29 15:25:00,98.61,98.65,98.6,98.65,15724.0,80.4303,80.4629,80.4221,80.4629,15724.0
2016-03-29 15:30:00,98.64,98.64,98.56,98.57,15154.0,80.4547,80.4547,80.3895,80.3976,15154.0
2016-03-29 15:35:00,98.56,98.58,98.54,98.58,8914.0,80.3895,80.4058,80.3732,80.4058,8914.0
2016-03-29 15:40:00,98.57,98.59,98.51,98.52,11260.0,80.3976,80.414,80.3487,80.3569,11260.0
2016-03-29 15:45:00,98.52,98.53,98.48,98.5,21625.0,80.3569,80.365,80.3242,80.3405,21625.0
2016-03-29 15:50:00,98.5,98.56,98.49,98.54,39222.0,80.3405,80.3895,80.3324,80.3732,39222.0
2016-03-29 15:55:00,98.54,98.64,98.53,98.62,81621.0,80.3732,80.4547,80.365,80.4384,81621.0
2016-03-30 09:30:00,99.15,99.25,99.04,99.1,42742.0,80.8707,80.9523,80.781,80.8299,42742.0
2016-03-30 09:35:00,99.09,99.2,99.08,99.19,8317.0,80.8218,80.9115,80.8136,80.9033,8317.0
2016-03-30 09:40:00,99.2,99.26,99.15,99.26,23706.0,80.9115,80.9604,80.8707,80.9604,23706.0
2016-03-30 09:45:00,99.26,99.38,99.25,99.35,18824.0,80.9604,81.0583,80.9523,81.0338,18824.0
2016-03-30 09:50:00,99.37,99.4,99.28,99.28,31479.0,81.0502,81.0746,80.9767,80.9767,31479.0
2016-03-30 09:55:00,99.28,99.28,99.23,99.24,12668.0,80.9767,80.9767,80.936,80.9441,12668.0
2016-03-30 10:00:00,99.23,99.29,99.19,99.19,8696.0,80.936,80.9849,80.9033,80.9033,8696.0
2016-03-30 10:05:00,99.2,99.28,99.18,99.23,19593.0,80.9115,80.9767,80.8952,80.936,19593.0
2016-03-30 10:10:00,99.25,99.26,99.19,99.22,7378.0,80.9523,80.9604,80.9033,80.9278,7378.0
2016-03-30 10:15:00,99.21,99.24,99.17,99.18,11163.0,80.9197,80.9441,80.887,80.8952,11163.0
2016-03-30 10:20:00,99.2,99.2,99.11,99.12,6987.0,80.9115,80.9115,80.8381,80.8462,6987.0
2016-03-30 10:25:00,99.12,99.17,99.1,99.13,6147.0,80.8462,80.887,80.8299,80.8544,6147.0
2016-03-30 10:30:00,99.13,99.34,99.13,99.34,7068.0,80.8544,81.0257,80.8544,81.0257,7068.0
2016-03-30 10:35:00,99.35,99.41,99.34,99.38,12724.0,81.0338,81.0828,81.0257,81.0583,12724.0
2016-03-30 10:40:00,99.39,99.46,99.38,99.39,6212.0,81.0665,81.1236,81.0583,81.0665,6212.0
2016-03-30 10:45:00,99.38,99.41,99.3,99.34,11796.0,81.0583,81.0828,80.9931,81.0257,11796.0
2016-03-30 10:50:00,99.34,99.38,99.28,99.37,33876.0,81.0257,81.0583,80.9767,81.0502,33876.0
2016-03-30 10:55:00,99.35,99.36,99.31,99.34,6975.0,81.0338,81.042,81.0012,81.0257,6975.0
2016-03-30 11:00:00,99.34,99.45,99.3,99.45,6250.0,81.0257,81.1154,80.9931,81.1154,6250.0
2016-03-30 11:05:00,99.45,99.45,99.34,99.35,6441.0,81.1154,81.1154,81.0257,81.0338,6441.0
2016-03-30 11:10:00,99.35,99.39,99.31,99.31,4050.0,81.0338,81.0665,81.0012,81.0012,4050.0
2016-03-30 11:15:00,99.32,99.32,99.18,99.18,17944.0,81.0094,81.0094,80.8952,80.8952,17944.0
2016-03-30 11:20:00,99.18,99.23,99.15,99.18,10675.0,80.8952,80.936,80.8707,80.8952,10675.0
2016-03-30 11:25:00,99.18,99.22,99.12,99.14,13204.0,80.8952,80.9278,80.8462,80.8626,13204.0
2016-03-30 11:30:00,99.12,99.13,99.05,99.08,15097.0,80.8462,80.8544,80.7892,80.8136,15097.0
2016-03-30 11:35:00,99.07,99.14,98.99,99.01,18190.0,80.8055,80.8626,80.7402,80.7565,18190.0
2016-03-30 11:40:00,99.01,99.05,98.96,99.04,24632.0,80.7565,80.7892,80.7157,80.781,24632.0
2016-03-30 11:45:00,99.04,99.14,99.03,99.12,21633.0,80.781,80.8626,80.7728,80.8462,21633.0
2016-03-30 11:50:00,99.12,99.16,99.1,99.13,9526.0,80.8462,80.8789,80.8299,80.8544,9526.0
2016-03-30 11:55:00,99.12,99.13,99.11,99.11,2247.0,80.8462,80.8544,80.8381,80.8381,2247.0
2016-03-30 12:00:00,99.13,99.14,99.1,99.11,3953.0,80.8544,80.8626,80.8299,80.8381,3953.0
2016-03-30 12:05:00,99.12,99.14,99.07,99.12,11199.0,80.8462,80.8626,80.8055,80.8462,11199.0
2016-03-30 12:10:00,99.13,99.15,99.1,99.13,5173.0,80.8544,80.8707,80.8299,80.8544,5173.0
2016-03-30 12:15:00,99.15,99.2,99.15,99.17,5378.0,80.8707,80.9115,80.8707,80.887,5378.0
2016-03-30 12:20:00,99.15,99.2,99.06,99.06,7785.0,80.8707,80.9115,80.7973,80.7973,7785.0
2016-03-30 12:25:00,99.06,99.08,99.04,99.04,3571.0,80.7973,80.8136,80.781,80.781,3571.0
2016-03-30 12:30:00,99.05,99.13,99.04,99.12,5907.0,80.7892,80.8544,80.781,80.8462,5907.0
2016-03-30 12:35:00,99.12,99.12,98.97,99.0,12556.0,80.8462,80.8462,80.7239,80.7484,12556.0
2016-03-30 12:40:00,98.99,99.0,98.96,98.98,6221.0,80.7402,80.7484,80.7157,80.7321,6221.0
2016-03-30 12:45:00,98.98,98.99,98.95,98.98,7774.0,80.7321,80.7402,80.7076,80.7321,7774.0
2016-03-30 12:50:00,98.98,99.01,98.94,98.94,5782.0,80.7321,80.7565,80.6994,80.6994,5782.0
2016-03-30 12:55:00,98.93,98.99,98.93,98.99,5070.0,80.6913,80.7402,80.6913,80.7402,5070.0
2016-03-30 13:00:00,98.98,99.01,98.93,98.93,52173.0,80.7321,80.7565,80.6913,80.6913,52173.0
2016-03-30 13:05:00,98.93,98.95,98.85,98.9,29521.0,80.6913,80.7076,80.626,80.6668,29521.0
2016-03-30 13:10:00,98.9,98.9,98.86,98.87,14617.0,80.6668,80.6668,80.6342,80.6423,14617.0
2016-03-30 13:15:00,98.86,98.88,98.83,98.85,4802.0,80.6342,80.6505,80.6097,80.626,4802.0
2016-03-30 13:20:00,98.85,98.88,98.83,98.87,9596.0,80.626,80.6505,80.6097,80.6423,9596.0
2016-03-30 13:25:00,98.87,98.9,98.84,98.87,5225.0,80.6423,80.6668,80.6179,80.6423,5225.0
2016-03-30 13:30:00,98.88,98.89,98.79,98.84,25229.0,80.6505,80.6586,80.5771,80.6179,25229.0
2016-03-30 13:35:00,98.85,98.87,98.84,98.86,12280.0,80.626,80.6423,80.6179,80.6342,12280.0
2016-03-30 13:40:00,98.87,98.93,98.86,98.92,7531.0,80.6423,80.6913,80.6342,80.6831,7531.0
2016-03-30 13:45:00,98.93,99.02,98.92,99.02,9371.0,80.6913,80.7647,80.6831,80.7647,9371.0
2016-03-30 13:50:00,99.04,99.05,99.0,99.01,11531.0,80.781,80.7892,80.7484,80.7565,11531.0
2016-03-30 13:55:00,99.02,99.04,98.99,99.0,33934.0,80.7647,80.781,80.7402,80.7484,33934.0
2016-03-30 14:00:00,98.97,99.05,98.97,99.05,12956.0,80.7239,80.7892,80.7239,80.7892,12956.0
2016-03-30 14:05:00,99.06,99.11,99.05,99.09,12687.0,80.7973,80.8381,80.7892,80.8218,12687.0
2016-03-30 14:10:00,99.1,99.12,99.05,99.06,6824.0,80.8299,80.8462,80.7892,80.7973,6824.0
2016-03-30 14:15:00,99.06,99.07,99.0,99.03,9320.0,80.7973,80.8055,80.7484,80.7728,9320.0
2016-03-30 14:20:00,99.03,99.03,99.0,99.03,12501.0,80.7728,80.7728,80.7484,80.7728,12501.0
2016-03-30 14:25:00,99.05,99.11,99.0,99.11,11786.0,80.7892,80.8381,80.7484,80.8381,11786.0
2016-03-30 14:30:00,99.11,99.15,99.07,99.11,8144.0,80.8381,80.8707,80.8055,80.8381,8144.0
2016-03-30 14:35:00,99.11,99.11,99.08,99.1,7237.0,80.8381,80.8381,80.8136,80.8299,7237.0
2016-03-30 14:40:00,99.11,99.12,99.03,99.04,8848.0,80.8381,80.8462,80.7728,80.781,8848.0
2016-03-30 14:45:00,99.06,99.14,99.05,99.11,13503.0,80.7973,80.8626,80.7892,80.8381,13503.0
2016-03-30 14:50:00,99.11,99.15,99.1,99.13,5907.0,80.8381,80.8707,80.8299,80.8544,5907.0
2016-03-30 14:55:00,99.13,99.13,99.09,99.12,4982.0,80.8544,80.8544,80.8218,80.8462,4982.0
2016-03-30 15:00:00,99.11,99.16,99.11,99.13,19293.0,80.8381,80.8789,80.8381,80.8544,19293.0
2016-03-30 15:05:00,99.13,99.22,99.13,99.2,34293.0,80.8544,80.9278,80.8544,80.9115,34293.0
2016-03-30 15:10:00,99.19,99.19,99.15,99.19,10528.0,80.9033,80.9033,80.8707,80.9033,10528.0
2016-03-30 15:15:00,99.21,99.22,99.14,99.18,15534.0,80.9197,80.9278,80.8626,80.8952,15534.0
2016-03-30 15:20:00,99.17,99.24,99.16,99.21,16473.0,80.887,80.9441,80.8789,80.9197,16473.0
2016-03-30 15:25:00,99.22,99.24,99.18,99.21,9437.0,80.9278,80.9441,80.8952,80.9197,9437.0
2016-03-30 15:30:00,99.22,99.22,99.14,99.16,10040.0,80.9278,80.9278,80.8626,80.8789,10040.0
2016-03-30 15:35:00,99.16,99.17,99.1,99.13,41612.0,80.8789,80.887,80.8299,80.8544,41612.0
2016-03-30 15:40:00,99.13,99.14,99.05,99.1,93407.0,80.8544,80.8626,80.7892,80.8299,93407.0
2016-03-30 15:45:00,99.1,99.1,99.04,99.05,56372.0,80.8299,80.8299,80.781,80.7892,56372.0
2016-03-30 15:50:00,99.04,99.1,99.04,99.07,39127.0,80.781,80.8299,80.781,80.8055,39127.0
2016-03-30 15:55:00,99.07,99.07,98.97,99.01,26117.0,80.8055,80.8055,80.7239,80.7565,26117.0
2016-03-31 09:30:00,99.0,99.06,98.88,99.04,40899.0,80.7484,80.7973,80.6505,80.781,40899.0
2016-03-31 09:35:00,99.04,99.11,99.02,99.08,26484.0,80.781,80.8381,80.7647,80.8136,26484.0
2016-03-31 09:40:00,99.09,99.09,99.02,99.04,1894.0,80.8218,80.8218,80.7647,80.781,1894.0
2016-03-31 09:45:00,99.1,99.18,99.05,99.18,8576.0,80.8299,80.8952,80.7892,80.8952,8576.0
2016-03-31 09:50:00,99.19,99.19,99.05,99.07,9064.0,80.9033,80.9033,80.7892,80.8055,9064.0
2016-03-31 09:55:00,99.07,99.09,99.02,99.06,9514.0,80.8055,80.8218,80.7647,80.7973,9514.0
2016-03-31 10:00:00,99.06,99.08,99.02,99.05,26092.0,80.7973,80.8136,80.7647,80.7892,26092.0
2016-03-31 10:05:00,99.05,99.11,99.04,99.04,12184.0,80.7892,80.8381,80.781,80.781,12184.0
2016-03-31 10:10:00,99.09,99.14,99.05,99.12,6800.0,80.8218,80.8626,80.7892,80.8462,6800.0
2016-03-31 10:15:00,99.09,99.14,99.06,99.08,13201.0,80.8218,80.8626,80.7973,80.8136,13201.0
2016-03-31 10:20:00,99.11,99.23,99.11,99.16,16835.0,80.8381,80.936,80.8381,80.8789,16835.0
2016-03-31 10:25:00,99.17,99.18,99.05,99.05,3297.0,80.887,80.8952,80.7892,80.7892,3297.0
2016-03-31 10:30:00,99.03,99.07,98.99,99.0,6337.0,80.7728,80.8055,80.7402,80.7484,6337.0
2016-03-31 10:35:00,99.01,99.04,98.99,99.01,4431.0,80.7565,80.781,80.7402,80.7565,4431.0
2016-03-31 10:40:00,99.01,99.09,98.99,99.09,4796.0,80.7565,80.8218,80.7402,80.8218,4796.0
2016-03-31 10:45:00,99.05,99.05,99.02,99.02,25088.0,80.7892,80.7892,80.7647,80.7647,25088.0
2016-03-31 10:50:00,99.05,99.12,99.01,99.1,8481.0,80.7892,80.8462,80.7565,80.8299,8481.0
2016-03-31 10:55:00,99.09,99.09,99.01,99.02,19774.0,80.8218,80.8218,80.7565,80.7647,19774.0
2016-03-31 11:00:00,99.02,99.07,99.01,99.06,11455.0,80.7647,80.8055,80.7565,80.7973,11455.0
2016-03-31 11:05:00,99.09,99.14,99.06,99.07,10377.0,80.8218,80.8626,80.7973,80.8055,10377.0
2016-03-31 11:10:00,99.07,99.14,99.07,99.14,15791.0,80.8055,80.8626,80.8055,80.8626,15791.0
2016-03-31 11:15:00,99.15,99.18,99.12,99.14,24506.0,80.8707,80.8952,80.8462,80.8626,24506.0
2016-03-31 11:20:00,99.14,99.15,99.08,99.14,35613.0,80.8626,80.8707,80.8136,80.8626,35613.0
2016-03-31 11:25:00,99.13,99.13,99.06,99.11,25752.0,80.8544,80.8544,80.7973,80.8381,25752.0
2016-03-31 11:30:00,99.11,99.13,99.02,99.03,23037.0,80.8381,80.8544,80.7647,80.7728,23037.0
2016-03-31 11:35:00,99.05,99.08,99.03,99.07,6494.0,80.7892,80.8136,80.7728,80.8055,6494.0
2016-03-31 11:40:00,99.09,99.11,99.08,99.09,25357.0,80.8218,80.8381,80.8136,80.8218,25357.0
2016-03-31 11:45:00,99.1,99.13,99.09,99.12,11875.0,80.8299,80.8544,80.8218,80.8462,11875.0
2016-03-31 11:50:00,99.14,99.18,99.13,99.13,8483.0,80.8626,80.8952,80.8544,80.8544,8483.0
2016-03-31 11:55:00,99.14,99.19,99.14,99.17,13299.0,80.8626,80.9033,80.8626,80.887,13299.0
2016-03-31 12:00:00,99.17,99.2,99.16,99.2,7760.0,80.887,80.9115,80.8789,80.9115,7760.0
2016-03-31 12:05:00,99.21,99.22,99.17,99.17,12643.0,80.9197,80.9278,80.887,80.887,12643.0
2016-03-31 12:10:00,99.17,99.18,99.14,99.16,14279.0,80.887,80.8952,80.8626,80.8789,14279.0
2016-03-31 12:15:00,99.17,99.2,99.14,99.2,9005.0,80.887,80.9115,80.8626,80.9115,9005.0
2016-03-31 12:20:00,99.19,99.2,99.15,99.18,37545.0,80.9033,80.9115,80.8707,80.8952,37545.0
2016-03-31 12:25:00,99.17,99.19,99.16,99.16,23819.0,80.887,80.9033,80.8789,80.8789,23819.0
2016-03-31 12:30:00,99.18,99.19,99.09,99.09,4277.0,80.8952,80.9033,80.8218,80.8218,4277.0
2016-03-31 12:35:00,99.05,99.08,99.05,99.07,2992.0,80.7892,80.8136,80.7892,80.8055,2992.0
2016-03-31 12:40:00,99.09,99.1,99.08,99.09,2516.0,80.8218,80.8299,80.8136,80.8218,2516.0
2016-03-31 12:45:00,99.09,99.11,99.07,99.09,11585.0,80.8218,80.8381,80.8055,80.8218,11585.0
2016-03-31 12:50:00,99.07,99.08,99.05,99.08,1353.0,80.8055,80.8136,80.7892,80.8136,1353.0
2016-03-31 12:55:00,99.09,99.1,99.07,99.09,14806.0,80.8218,80.8299,80.8055,80.8218,14806.0
2016-03-31 13:00:00,99.09,99.1,99.05,99.05,7020.0,80.8218,80.8299,80.7892,80.7892,7020.0
2016-03-31 13:05:00,99.06,99.1,99.06,99.08,11683.0,80.7973,80.8299,80.7973,80.8136,11683.0
2016-03-31 13:10:00,99.07,99.09,99.05,99.05,12390.0,80.8055,80.8218,80.7892,80.7892,12390.0
2016-03-31 13:15:00,99.05,99.06,99.02,99.05,42744.0,80.7892,80.7973,80.7647,80.7892,42744.0
2016-03-31 13:20:00,99.05,99.09,99.04,99.08,21689.0,80.7892,80.8218,80.781,80.8136,21689.0
2016-03-31 13:25:00,99.07,99.07,99.05,99.06,5025.0,80.8055,80.8055,80.7892,80.7973,5025.0
2016-03-31 13:30:00,99.06,99.06,98.99,99.0,7921.0,80.7973,80.7973,80.7402,80.7484,7921.0
2016-03-31 13:35:00,99.0,99.04,99.0,99.03,9518.0,80.7484,80.781,80.7484,80.7728,9518.0
2016-03-31 13:40:00,99.02,99.02,98.95,98.98,12688.0,80.7647,80.7647,80.7076,80.7321,12688.0
2016-03-31 13:45:00,98.97,98.99,98.96,98.97,4871.0,80.7239,80.7402,80.7157,80.7239,4871.0
2016-03-31 13:50:00,98.99,98.99,98.97,98.97,8457.0,80.7402,80.7402,80.7239,80.7239,8457.0
2016-03-31 13:55:00,98.98,98.98,98.88,98.95,10284.0,80.7321,80.7321,80.6505,80.7076,10284.0
2016-03-31 14:00:00,98.92,98.93,98.9,98.9,7029.0,80.6831,80.6913,80.6668,80.6668,7029.0
2016-03-31 14:05:00,98.89,98.91,98.87,98.9,16864.0,80.6586,80.675,80.6423,80.6668,16864.0
2016-03-31 14:10:00,98.9,98.93,98.89,98.9,8684.0,80.6668,80.6913,80.6586,80.6668,8684.0
2016-03-31 14:15:00,98.9,98.95,98.88,98.92,9068.0,80.6668,80.7076,80.6505,80.6831,9068.0
2016-03-31 14:20:00,98.92,98.93,98.89,98.9,9466.0,80.6831,80.6913,80.6586,80.6668,9466.0
2016-03-31 14:25:00,98.89,98.89,98.78,98.8,18808.0,80.6586,80.6586,80.5689,80.5852,18808.0
2016-03-31 14:30:00,98.8,98.85,98.78,98.83,12397.0,80.5852,80.626,80.5689,80.6097,12397.0
2016-03-31 14:35:00,98.82,98.84,98.76,98.77,13376.0,80.6016,80.6179,80.5526,80.5608,13376.0
2016-03-31 14:40:00,98.74,98.75,98.71,98.71,17012.0,80.5363,80.5445,80.5118,80.5118,17012.0
2016-03-31 14:45:00,98.71,98.76,98.71,98.74,9159.0,80.5118,80.5526,80.5118,80.5363,9159.0
2016-03-31 14:50:00,98.74,98.8,98.7,98.79,21122.0,80.5363,80.5852,80.5037,80.5771,21122.0
2016-03-31 14:55:00,98.79,98.8,98.74,98.76,11656.0,80.5771,80.5852,80.5363,80.5526,11656.0
2016-03-31 15:00:00,98.75,98.8,98.72,98.8,19198.0,80.5445,80.5852,80.52,80.5852,19198.0
2016-03-31 15:05:00,98.8,98.8,98.77,98.79,34604.0,80.5852,80.5852,80.5608,80.5771,34604.0
2016-03-31 15:10:00,98.78,98.79,98.75,98.79,28257.0,80.5689,80.5771,80.5445,80.5771,28257.0
2016-03-31 15:15:00,98.79,98.82,98.75,98.79,47712.0,80.5771,80.6016,80.5445,80.5771,47712.0
2016-03-31 15:20:00,98.8,98.89,98.79,98.89,23286.0,80.5852,80.6586,80.5771,80.6586,23286.0
2016-03-31 15:25:00,98.88,98.9,98.85,98.87,43900.0,80.6505,80.6668,80.626,80.6423,43900.0
2016-03-31 15:30:00,98.88,98.91,98.87,98.89,27477.0,80.6505,80.675,80.6423,80.6586,27477.0
2016-03-31 15:35:00,98.9,98.94,98.89,98.9,23735.0,80.6668,80.6994,80.6586,80.6668,23735.0
2016-03-31 15:40:00,98.89,98.93,98.83,98.91,184751.0,80.6586,80.6913,80.6097,80.675,184751.0
2016-03-31 15:45:00,98.92,99.02,98.92,98.97,45033.0,80.6831,80.7647,80.6831,80.7239,45033.0
2016-03-31 15:50:00,98.97,98.98,98.92,98.95,37261.0,80.7239,80.7321,80.6831,80.7076,37261.0
2016-03-31 15:55:00,98.93,98.93,98.75,98.83,126712.0,80.6913,80.6913,80.5445,80.6097,126712.0
2016-04-01 09:30:00,98.15,98.19,98.0,98.13,57236.0,80.0551,80.0877,79.9327,80.0388,57236.0
2016-04-01 09:35:00,98.12,98.12,97.96,97.98,19205.0,80.0306,80.0306,79.9001,79.9164,19205.0
2016-04-01 09:40:00,97.97,98.02,97.88,98.01,5612.0,79.9083,79.949,79.8349,79.9409,5612.0
2016-04-01 09:45:00,97.99,98.19,97.99,98.18,10448.0,79.9246,80.0877,79.9246,80.0795,10448.0
2016-04-01 09:50:00,98.19,98.2,98.05,98.05,43726.0,80.0877,80.0959,79.9735,79.9735,43726.0
2016-04-01 09:55:00,98.06,98.12,98.01,98.12,9047.0,79.9817,80.0306,79.9409,80.0306,9047.0
2016-04-01 10:00:00,98.12,98.19,98.07,98.09,21732.0,80.0306,80.0877,79.9898,80.0061,21732.0
2016-04-01 10:05:00,98.11,98.36,98.1,98.29,55399.0,80.0224,80.2264,80.0143,80.1693,55399.0
2016-04-01 10:10:00,98.3,98.44,98.3,98.42,9671.0,80.1774,80.2916,80.1774,80.2753,9671.0
2016-04-01 10:15:00,98.44,98.48,98.38,98.38,15536.0,80.2916,80.3242,80.2427,80.2427,15536.0
2016-04-01 10:20:00,98.41,98.46,98.38,98.44,8016.0,80.2671,80.3079,80.2427,80.2916,8016.0
2016-04-01 10:25:00,98.47,98.47,98.39,98.42,5352.0,80.3161,80.3161,80.2508,80.2753,5352.0
2016-04-01 10:30:00,98.4,98.46,98.35,98.46,6400.0,80.259,80.3079,80.2182,80.3079,6400.0
2016-04-01 10:35:00,98.44,98.68,98.44,98.67,16777.0,80.2916,80.4874,80.2916,80.4792,16777.0
2016-04-01 10:40:00,98.69,98.72,98.64,98.64,14792.0,80.4955,80.52,80.4547,80.4547,14792.0
2016-04-01 10:45:00,98.62,98.64,98.6,98.61,6597.0,80.4384,80.4547,80.4221,80.4303,6597.0
2016-04-01 10:50:00,98.6,98.61,98.55,98.56,5964.0,80.4221,80.4303,80.3813,80.3895,5964.0
2016-04-01 10:55:00,98.53,98.69,98.51,98.69,4138.0,80.365,80.4955,80.3487,80.4955,4138.0
2016-04-01 11:00:00,98.69,98.77,98.66,98.75,8156.0,80.4955,80.5608,80.4711,80.5445,8156.0
2016-04-01 11:05:00,98.76,98.79,98.71,98.73,7797.0,80.5526,80.5771,80.5118,80.5281,7797.0
2016-04-01 11:10:00,98.72,98.76,98.7,98.71,6871.0,80.52,80.5526,80.5037,80.5118,6871.0
2016-04-01 11:15:00,98.73,98.73,98.64,98.66,9223.0,80.5281,80.5281,80.4547,80.4711,9223.0
2016-04-01 11:20:00,98.64,98.68,98.62,98.64,16850.0,80.4547,80.4874,80.4384,80.4547,16850.0
2016-04-01 11:25:00,98.63,98.68,98.59,98.62,7313.0,80.4466,80.4874,80.414,80.4384,7313.0
2016-04-01 11:30:00,98.62,98.72,98.62,98.72,11988.0,80.4384,80.52,80.4384,80.52,11988.0
2016-04-01 11:35:00,98.73,98.79,98.72,98.75,6987.0,80.5281,80.5771,80.52,80.5445,6987.0
2016-04-01 11:40:00,98.77,98.83,98.73,98.74,11806.0,80.5608,80.6097,80.5281,80.5363,11806.0
2016-04-01 11:45:00,98.73,98.74,98.67,98.67,17288.0,80.5281,80.5363,80.4792,80.4792,17288.0
2016-04-01 11:50:00,98.66,98.67,98.59,98.62,17712.0,80.4711,80.4792,80.414,80.4384,17712.0
2016-04-01 11:55:00,98.6,98.66,98.59,98.66,3154.0,80.4221,80.4711,80.414,80.4711,3154.0
2016-04-01 12:00:00,98.68,98.72,98.65,98.69,6967.0,80.4874,80.52,80.4629,80.4955,6967.0
2016-04-01 12:05:00,98.66,98.67,98.64,98.67,2042.0,80.4711,80.4792,80.4547,80.4792,2042.0
2016-04-01 12:10:00,98.66,98.66,98.61,98.62,11118.0,80.4711,80.4711,80.4303,80.4384,11118.0
2016-04-01 12:15:00,98.63,98.67,98.6,98.62,6855.0,80.4466,80.4792,80.4221,80.4384,6855.0
2016-04-01 12:20:00,98.63,98.63,98.52,98.55,11985.0,80.4466,80.4466,80.3569,80.3813,11985.0
2016-04-01 12:25:00,98.55,98.62,98.55,98.59,20947.0,80.3813,80.4384,80.3813,80.414,20947.0
2016-04-01 12:30:00,98.59,98.6,98.55,98.56,20307.0,80.414,80.4221,80.3813,80.3895,20307.0
2016-04-01 12:35:00,98.57,98.63,98.57,98.6,10822.0,80.3976,80.4466,80.3976,80.4221,10822.0
2016-04-01 12:40:00,98.62,98.68,98.62,98.65,23359.0,80.4384,80.4874,80.4384,80.4629,23359.0
2016-04-01 12:45:00,98.64,98.69,98.62,98.67,28234.0,80.4547,80.4955,80.4384,80.4792,28234.0
2016-04-01 12:50:00,98.65,98.65,98.62,98.63,8991.0,80.4629,80.4629,80.4384,80.4466,8991.0
2016-04-01 12:55:00,98.63,98.73,98.63,98.67,12189.0,80.4466,80.5281,80.4466,80.4792,12189.0
2016-04-01 13:00:00,98.67,98.72,98.65,98.7,17997.0,80.4792,80.52,80.4629,80.5037,17997.0
2016-04-01 13:05:00,98.7,98.71,98.67,98.71,4145.0,80.5037,80.5118,80.4792,80.5118,4145.0
2016-04-01 13:10:00,98.71,98.8,98.71,98.78,5942.0,80.5118,80.5852,80.5118,80.5689,5942.0
2016-04-01 13:15:00,98.79,98.84,98.78,98.83,8523.0,80.5771,80.6179,80.5689,80.6097,8523.0
2016-04-01 13:20:00,98.86,98.93,98.86,98.9,3423.0,80.6342,80.6913,80.6342,80.6668,3423.0
2016-04-01 13:25:00,98.89,98.95,98.89,98.9,4212.0,80.6586,80.7076,80.6586,80.6668,4212.0
2016-04-01 13:30:00,98.91,98.95,98.89,98.94,12854.0,80.675,80.7076,80.6586,80.6994,12854.0
2016-04-01 13:35:00,98.96,98.96,98.89,98.95,15025.0,80.7157,80.7157,80.6586,80.7076,15025.0
2016-04-01 13:40:00,98.95,98.98,98.92,98.96,6627.0,80.7076,80.7321,80.6831,80.7157,6627.0
2016-04-01 13:45:00,98.97,99.0,98.95,99.0,7347.0,80.7239,80.7484,80.7076,80.7484,7347.0
2016-04-01 13:50:00,99.0,99.04,99.0,99.02,5938.0,80.7484,80.781,80.7484,80.7647,5938.0
2016-04-01 13:55:00,99.0,99.01,98.96,98.96,3830.0,80.7484,80.7565,80.7157,80.7157,3830.0
2016-04-01 14:00:00,98.96,99.02,98.95,99.01,34485.0,80.7157,80.7647,80.7076,80.7565,34485.0
2016-04-01 14:05:00,99.01,99.06,99.0,99.04,29175.0,80.7565,80.7973,80.7484,80.781,29175.0
2016-04-01 14:10:00,99.04,99.06,99.03,99.04,23696.0,80.781,80.7973,80.7728,80.781,23696.0
2016-04-01 14:15:00,99.05,99.07,99.03,99.03,14862.0,80.7892,80.8055,80.7728,80.7728,14862.0
2016-04-01 14:20:00,99.02,99.04,98.99,99.02,88993.0,80.7647,80.781,80.7402,80.7647,88993.0
2016-04-01 14:25:00,99.01,99.03,98.93,98.97,38505.0,80.7565,80.7728,80.6913,80.7239,38505.0
2016-04-01 14:30:00,98.97,99.05,98.96,99.05,20449.0,80.7239,80.7892,80.7157,80.7892,20449.0
2016-04-01 14:35:00,99.05,99.13,99.04,99.11,49405.0,80.7892,80.8544,80.781,80.8381,49405.0
2016-04-01 14:40:00,99.1,99.12,99.09,99.1,4505.0,80.8299,80.8462,80.8218,80.8299,4505.0
2016-04-01 14:45:00,99.1,99.15,99.1,99.14,2684.0,80.8299,80.8707,80.8299,80.8626,2684.0
2016-04-01 14:50:00,99.12,99.13,99.06,99.06,7853.0,80.8462,80.8544,80.7973,80.7973,7853.0
2016-04-01 14:55:00,99.08,99.09,99.06,99.06,3364.0,80.8136,80.8218,80.7973,80.7973,3364.0
2016-04-01 15:00:00,99.07,99.14,99.06,99.12,13682.0,80.8055,80.8626,80.7973,80.8462,13682.0
2016-04-01 15:05:00,99.14,99.15,99.11,99.15,14851.0,80.8626,80.8707,80.8381,80.8707,14851.0
2016-04-01 15:10:00,99.12,99.17,99.07,99.08,8940.0,80.8462,80.887,80.8055,80.8136,8940.0
2016-04-01 15:15:00,99.08,99.1,99.06,99.1,9237.0,80.8136,80.8299,80.7973,80.8299,9237.0
2016-04-01 15:20:00,99.08,99.1,99.05,99.05,4166.0,80.8136,80.8299,80.7892,80.7892,4166.0
2016-04-01 15:25:00,99.06,99.13,99.06,99.13,40902.0,80.7973,80.8544,80.7973,80.8544,40902.0
2016-04-01 15:30:00,99.13,99.21,99.12,99.2,12042.0,80.8544,80.9197,80.8462,80.9115,12042.0
2016-04-01 15:35:00,99.19,99.26,99.16,99.24,8133.0,80.9033,80.9604,80.8789,80.9441,8133.0
2016-04-01 15:40:00,99.22,99.27,99.21,99.27,6735.0,80.9278,80.9686,80.9197,80.9686,6735.0
2016-04-01 15:45:00,99.28,99.34,99.28,99.33,72721.0,80.9767,81.0257,80.9767,81.0175,72721.0
2016-04-01 15:50:00,99.33,99.34,99.24,99.25,87188.0,81.0175,81.0257,80.9441,80.9523,87188.0
2016-04-01 15:55:00,99.25,99.32,99.24,99.24,18500.0,80.9523,81.0094,80.9441,80.9441,18500.0
2016-04-04 09:30:00,99.12,99.19,99.02,99.02,22762.0,80.8462,80.9033,80.7647,80.7647,22762.0
2016-04-04 09:35:00,99.03,99.03,98.9,98.94,7949.0,80.7728,80.7728,80.6668,80.6994,7949.0
2016-04-04 09:40:00,99.0,99.1,98.99,99.06,9042.0,80.7484,80.8299,80.7402,80.7973,9042.0
2016-04-04 09:45:00,99.11,99.11,99.05,99.07,8588.0,80.8381,80.8381,80.7892,80.8055,8588.0
2016-04-04 09:50:00,99.1,99.22,99.05,99.22,7180.0,80.8299,80.9278,80.7892,80.9278,7180.0
2016-04-04 09:55:00,99.2,99.25,99.14,99.24,2500.0,80.9115,80.9523,80.8626,80.9441,2500.0
2016-04-04 10:00:00,99.21,99.28,99.19,99.25,7795.0,80.9197,80.9767,80.9033,80.9523,7795.0
2016-04-04 10:05:00,99.28,99.28,99.2,99.26,6572.0,80.9767,80.9767,80.9115,80.9604,6572.0
2016-04-04 10:10:00,99.25,99.27,99.12,99.12,7436.0,80.9523,80.9686,80.8462,80.8462,7436.0
2016-04-04 10:15:00,99.14,99.21,99.1,99.18,5636.0,80.8626,80.9197,80.8299,80.8952,5636.0
2016-04-04 10:20:00,99.18,99.27,99.18,99.23,23824.0,80.8952,80.9686,80.8952,80.936,23824.0
2016-04-04 10:25:00,99.24,99.26,99.17,99.17,11689.0,80.9441,80.9604,80.887,80.887,11689.0
2016-04-04 10:30:00,99.14,99.28,99.14,99.28,11087.0,80.8626,80.9767,80.8626,80.9767,11087.0
2016-04-04 10:35:00,99.26,99.26,99.14,99.16,5965.0,80.9604,80.9604,80.8626,80.8789,5965.0
2016-04-04 10:40:00,99.15,99.23,99.15,99.22,7008.0,80.8707,80.936,80.8707,80.9278,7008.0
2016-04-04 10:45:00,99.17,99.18,99.04,99.04,5831.0,80.887,80.8952,80.781,80.781,5831.0
2016-04-04 10:50:00,99.02,99.02,98.92,98.92,7855.0,80.7647,80.7647,80.6831,80.6831,7855.0
2016-04-04 10:55:00,98.9,98.92,98.89,98.91,3645.0,80.6668,80.6831,80.6586,80.675,3645.0
2016-04-04 11:00:00,98.93,98.97,98.89,98.95,10344.0,80.6913,80.7239,80.6586,80.7076,10344.0
2016-04-04 11:05:00,98.95,98.97,98.9,98.91,9146.0,80.7076,80.7239,80.6668,80.675,9146.0
2016-04-04 11:10:00,98.9,98.9,98.86,98.89,17125.0,80.6668,80.6668,80.6342,80.6586,17125.0
2016-04-04 11:15:00,98.89,98.94,98.85,98.93,17074.0,80.6586,80.6994,80.626,80.6913,17074.0
2016-04-04 11:20:00,98.94,98.97,98.94,98.94,2141.0,80.6994,80.7239,80.6994,80.6994,2141.0
2016-04-04 11:25:00,98.95,98.96,98.9,98.9,18383.0,80.7076,80.7157,80.6668,80.6668,18383.0
2016-04-04 11:30:00,98.93,98.97,98.93,98.95,13163.0,80.6913,80.7239,80.6913,80.7076,13163.0
2016-04-04 11:35:00,98.93,98.98,98.92,98.96,19192.0,80.6913,80.7321,80.6831,80.7157,19192.0
2016-04-04 11:40:00,98.97,98.98,98.88,98.89,16387.0,80.7239,80.7321,80.6505,80.6586,16387.0
2016-04-04 11:45:00,98.87,98.9,98.86,98.86,5836.0,80.6423,80.6668,80.6342,80.6342,5836.0
2016-04-04 11:50:00,98.86,98.91,98.86,98.88,3208.0,80.6342,80.675,80.6342,80.6505,3208.0
2016-04-04 11:55:00,98.92,98.95,98.89,98.94,7166.0,80.6831,80.7076,80.6586,80.6994,7166.0
2016-04-04 12:00:00,98.93,99.02,98.93,99.01,9100.0,80.6913,80.7647,80.6913,80.7565,9100.0
2016-04-04 12:05:00,99.0,99.07,98.99,99.07,25631.0,80.7484,80.8055,80.7402,80.8055,25631.0
2016-04-04 12:10:00,99.06,99.09,99.05,99.09,2944.0,80.7973,80.8218,80.7892,80.8218,2944.0
2016-04-04 12:15:00,99.11,99.11,99.06,99.1,1321.0,80.8381,80.8381,80.7973,80.8299,1321.0
2016-04-04 12:20:00,99.09,99.09,99.07,99.08,1200.0,80.8218,80.8218,80.8055,80.8136,1200.0
2016-04-04 12:25:00,99.09,99.12,99.05,99.05,8262.0,80.8218,80.8462,80.7892,80.7892,8262.0
2016-04-04 12:30:00,99.04,99.06,99.02,99.05,3058.0,80.781,80.7973,80.7647,80.7892,3058.0
2016-04-04 12:35:00,99.05,99.1,99.05,99.06,9733.0,80.7892,80.8299,80.7892,80.7973,9733.0
2016-04-04 12:40:00,99.02,99.06,99.0,99.05,5598.0,80.7647,80.7973,80.7484,80.7892,5598.0
2016-04-04 12:45:00,99.05,99.05,98.99,99.01,41980.0,80.7892,80.7892,80.7402,80.7565,41980.0
2016-04-04 12:50:00,99.01,99.06,98.99,99.03,9789.0,80.7565,80.7973,80.7402,80.7728,9789.0
2016-04-04 12:55:00,99.04,99.06,99.03,99.04,5195.0,80.781,80.7973,80.7728,80.781,5195.0
2016-04-04 13:00:00,99.02,99.04,98.98,98.98,4381.0,80.7647,80.781,80.7321,80.7321,4381.0
2016-04-04 13:05:00,99.0,99.0,98.95,98.98,9305.0,80.7484,80.7484,80.7076,80.7321,9305.0
2016-04-04 13:10:00,98.96,98.98,98.93,98.97,9302.0,80.7157,80.7321,80.6913,80.7239,9302.0
2016-04-04 13:15:00,98.95,98.95,98.91,98.93,9903.0,80.7076,80.7076,80.675,80.6913,9903.0
2016-04-04 13:20:00,98.94,98.96,98.93,98.93,12060.0,80.6994,80.7157,80.6913,80.6913,12060.0
2016-04-04 13:25:00,98.94,98.94,98.9,98.92,11162.0,80.6994,80.6994,80.6668,80.6831,11162.0
2016-04-04 13:30:00,98.92,98.93,98.87,98.88,2274.0,80.6831,80.6913,80.6423,80.6505,2274.0
2016-04-04 13:35:00,98.89,98.9,98.84,98.86,7236.0,80.6586,80.6668,80.6179,80.6342,7236.0
2016-04-04 13:40:00,98.88,98.88,98.85,98.86,8778.0,80.6505,80.6505,80.626,80.6342,8778.0
2016-04-04 13:45:00,98.85,98.89,98.84,98.88,5250.0,80.626,80.6586,80.6179,80.6505,5250.0
2016-04-04 13:50:00,98.88,98.89,98.86,98.87,3272.0,80.6505,80.6586,80.6342,80.6423,3272.0
2016-04-04 13:55:00,98.87,98.87,98.76,98.78,5165.0,80.6423,80.6423,80.5526,80.5689,5165.0
2016-04-04 14:00:00,98.79,98.79,98.72,98.74,7738.0,80.5771,80.5771,80.52,80.5363,7738.0
2016-04-04 14:05:00,98.72,98.76,98.7,98.7,5714.0,80.52,80.5526,80.5037,80.5037,5714.0
2016-04-04 14:10:00,98.7,98.7,98.66,98.69,3554.0,80.5037,80.5037,80.4711,80.4955,3554.0
2016-04-04 14:15:00,98.69,98.69,98.6,98.66,28276.0,80.4955,80.4955,80.4221,80.4711,28276.0
2016-04-04 14:20:00,98.65,98.67,98.64,98.66,14950.0,80.4629,80.4792,80.4547,80.4711,14950.0
2016-04-04 14:25:00,98.66,98.68,98.63,98.68,10969.0,80.4711,80.4874,80.4466,80.4874,10969.0
2016-04-04 14:30:00,98.66,98.72,98.66,98.72,3229.0,80.4711,80.52,80.4711,80.52,3229.0
2016-04-04 14:35:00,98.7,98.76,98.7,98.76,6266.0,80.5037,80.5526,80.5037,80.5526,6266.0
2016-04-04 14:40:00,98.75,98.78,98.75,98.77,7241.0,80.5445,80.5689,80.5445,80.5608,7241.0
2016-04-04 14:45:00,98.78,98.81,98.78,98.8,2364.0,80.5689,80.5934,80.5689,80.5852,2364.0
2016-04-04 14:50:00,98.79,98.8,98.73,98.74,5397.0,80.5771,80.5852,80.5281,80.5363,5397.0
2016-04-04 14:55:00,98.73,98.76,98.72,98.75,22929.0,80.5281,80.5526,80.52,80.5445,22929.0
2016-04-04 15:00:00,98.75,98.81,98.74,98.79,24264.0,80.5445,80.5934,80.5363,80.5771,24264.0
2016-04-04 15:05:00,98.79,98.81,98.75,98.75,4583.0,80.5771,80.5934,80.5445,80.5445,4583.0
2016-04-04 15:10:00,98.76,98.8,98.75,98.78,2983.0,80.5526,80.5852,80.5445,80.5689,2983.0
2016-04-04 15:15:00,98.78,98.79,98.71,98.72,11982.0,80.5689,80.5771,80.5118,80.52,11982.0
2016-04-04 15:20:00,98.72,98.72,98.61,98.61,8239.0,80.52,80.52,80.4303,80.4303,8239.0
2016-04-04 15:25:00,98.6,98.65,98.57,98.59,29514.0,80.4221,80.4629,80.3976,80.414,29514.0
2016-04-04 15:30:00,98.59,98.7,98.58,98.69,33023.0,80.414,80.5037,80.4058,80.4955,33023.0
2016-04-04 15:35:00,98.69,98.69,98.59,98.6,10847.0,80.4955,80.4955,80.414,80.4221,10847.0
2016-04-04 15:40:00,98.59,98.65,98.57,98.6,15447.0,80.414,80.4629,80.3976,80.4221,15447.0
2016-04-04 15:45:00,98.61,98.67,98.57,98.65,12235.0,80.4303,80.4792,80.3976,80.4629,12235.0
2016-04-04 15:50:00,98.66,98.72,98.64,98.65,21111.0,80.4711,80.52,80.4547,80.4629,21111.0
2016-04-04 15:55:00,98.65,98.76,98.65,98.76,55315.0,80.4629,80.5526,80.4629,80.5526,55315.0
2016-04-05 09:30:00,97.99,98.07,97.98,97.99,38834.0,79.9246,79.9898,79.9164,79.9246,38834.0
2016-04-05 09:35:00,98.01,98.13,97.88,97.9,57080.0,79.9409,80.0388,79.8349,79.8512,57080.0
2016-04-05 09:40:00,97.92,97.92,97.73,97.81,9724.0,79.8675,79.8675,79.7125,79.7778,9724.0
2016-04-05 09:45:00,97.81,97.82,97.68,97.71,5623.0,79.7778,79.7859,79.6717,79.6962,5623.0
2016-04-05 09:50:00,97.75,97.78,97.71,97.75,11993.0,79.7288,79.7533,79.6962,79.7288,11993.0
2016-04-05 09:55:00,97.73,97.81,97.71,97.81,6481.0,79.7125,79.7778,79.6962,79.7778,6481.0
2016-04-05 10:00:00,97.88,98.03,97.88,98.0,26965.0,79.8349,79.9572,79.8349,79.9327,26965.0
2016-04-05 10:05:00,97.99,98.15,97.93,98.09,30180.0,79.9246,80.0551,79.8756,80.0061,30180.0
2016-04-05 10:10:00,98.09,98.1,97.94,97.95,19707.0,80.0061,80.0143,79.8838,79.8919,19707.0
2016-04-05 10:15:00,97.96,97.99,97.88,97.99,7328.0,79.9001,79.9246,79.8349,79.9246,7328.0
2016-04-05 10:20:00,97.96,98.0,97.87,97.91,9896.0,79.9001,79.9327,79.8267,79.8593,9896.0
2016-04-05 10:25:00,97.92,98.06,97.9,98.06,9595.0,79.8675,79.9817,79.8512,79.9817,9595.0
2016-04-05 10:30:00,98.04,98.05,97.96,98.05,6863.0,79.9654,79.9735,79.9001,79.9735,6863.0
2016-04-05 10:35:00,98.03,98.03,97.9,97.95,6137.0,79.9572,79.9572,79.8512,79.8919,6137.0
2016-04-05 10:40:00,97.91,97.94,97.85,97.85,4011.0,79.8593,79.8838,79.8104,79.8104,4011.0
2016-04-05 10:45:00,97.82,97.87,97.77,97.87,17075.0,79.7859,79.8267,79.7451,79.8267,17075.0
2016-04-05 10:50:00,97.85,97.85,97.79,97.82,4194.0,79.8104,79.8104,79.7614,79.7859,4194.0
2016-04-05 10:55:00,97.84,97.85,97.74,97.76,6063.0,79.8022,79.8104,79.7207,79.737,6063.0
2016-04-05 11:00:00,97.76,97.81,97.73,97.81,18799.0,79.737,79.7778,79.7125,79.7778,18799.0
2016-04-05 11:05:00,97.81,97.96,97.8,97.94,40849.0,79.7778,79.9001,79.7696,79.8838,40849.0
2016-04-05 11:10:00,97.93,98.0,97.93,97.94,7340.0,79.8756,79.9327,79.8756,79.8838,7340.0
2016-04-05 11:15:00,97.95,97.97,97.86,97.93,18062.0,79.8919,79.9083,79.8185,79.8756,18062.0
2016-04-05 11:20:00,97.93,98.04,97.93,97.97,20208.0,79.8756,79.9654,79.8756,79.9083,20208.0
2016-04-05 11:25:00,97.95,97.99,97.92,97.96,6298.0,79.8919,79.9246,79.8675,79.9001,6298.0
2016-04-05 11:30:00,97.98,98.04,97.9,97.91,15041.0,79.9164,79.9654,79.8512,79.8593,15041.0
2016-04-05 11:35:00,97.9,97.98,97.88,97.98,3456.0,79.8512,79.9164,79.8349,79.9164,3456.0
2016-04-05 11:40:00,97.93,97.98,97.91,97.92,18765.0,79.8756,79.9164,79.8593,79.8675,18765.0
2016-04-05 11:45:00,97.92,97.95,97.85,97.91,65210.0,79.8675,79.8919,79.8104,79.8593,65210.0
2016-04-05 11:50:00,97.93,97.99,97.9,97.99,18135.0,79.8756,79.9246,79.8512,79.9246,18135.0
2016-04-05 11:55:00,97.96,97.99,97.94,97.96,18499.0,79.9001,79.9246,79.8838,79.9001,18499.0
2016-04-05 12:00:00,97.93,98.03,97.93,98.01,28100.0,79.8756,79.9572,79.8756,79.9409,28100.0
2016-04-05 12:05:00,98.0,98.01,97.96,97.97,3793.0,79.9327,79.9409,79.9001,79.9083,3793.0
2016-04-05 12:10:00,97.97,97.99,97.93,97.96,7751.0,79.9083,79.9246,79.8756,79.9001,7751.0
2016-04-05 12:15:00,97.94,97.94,97.76,97.79,57119.0,79.8838,79.8838,79.737,79.7614,57119.0
2016-04-05 12:20:00,97.8,97.85,97.77,97.84,26892.0,79.7696,79.8104,79.7451,79.8022,26892.0
2016-04-05 12:25:00,97.83,97.87,97.81,97.86,24367.0,79.7941,79.8267,79.7778,79.8185,24367.0
2016-04-05 12:30:00,97.85,97.88,97.83,97.86,31070.0,79.8104,79.8349,79.7941,79.8185,31070.0
2016-04-05 12:35:00,97.85,97.96,97.85,97.94,20033.0,79.8104,79.9001,79.8104,79.8838,20033.0
2016-04-05 12:40:00,97.95,97.96,97.89,97.9,4439.0,79.8919,79.9001,79.843,79.8512,4439.0
2016-04-05 12:45:00,97.9,97.92,97.85,97.85,11267.0,79.8512,79.8675,79.8104,79.8104,11267.0
2016-04-05 12:50:00,97.85,97.86,97.8,97.83,15588.0,79.8104,79.8185,79.7696,79.7941,15588.0
2016-04-05 12:55:00,97.81,97.85,97.79,97.83,7295.0,79.7778,79.8104,79.7614,79.7941,7295.0
2016-04-05 13:00:00,97.8,97.83,97.75,97.79,12546.0,79.7696,79.7941,79.7288,79.7614,12546.0
2016-04-05 13:05:00,97.76,97.78,97.72,97.72,12189.0,79.737,79.7533,79.7043,79.7043,12189.0
2016-04-05 13:10:00,97.7,97.82,97.69,97.82,7404.0,79.688,79.7859,79.6799,79.7859,7404.0
2016-04-05 13:15:00,97.82,97.83,97.78,97.78,8482.0,79.7859,79.7941,79.7533,79.7533,8482.0
2016-04-05 13:20:00,97.78,97.84,97.74,97.83,14161.0,79.7533,79.8022,79.7207,79.7941,14161.0
2016-04-05 13:25:00,97.84,97.89,97.84,97.87,3851.0,79.8022,79.843,79.8022,79.8267,3851.0
2016-04-05 13:30:00,97.87,97.88,97.83,97.84,17956.0,79.8267,79.8349,79.7941,79.8022,17956.0
2016-04-05 13:35:00,97.86,97.87,97.77,97.78,9719.0,79.8185,79.8267,79.7451,79.7533,9719.0
2016-04-05 13:40:00,97.78,97.8,97.75,97.77,7507.0,79.7533,79.7696,79.7288,79.7451,7507.0
2016-04-05 13:45:00,97.78,97.79,97.73,97.76,9355.0,79.7533,79.7614,79.7125,79.737,9355.0
2016-04-05 13:50:00,97.76,97.92,97.74,97.89,8590.0,79.737,79.8675,79.7207,79.843,8590.0
2016-04-05 13:55:00,97.89,97.9,97.83,97.83,20351.0,79.843,79.8512,79.7941,79.7941,20351.0
2016-04-05 14:00:00,97.83,97.85,97.82,97.84,10588.0,79.7941,79.8104,79.7859,79.8022,10588.0
2016-04-05 14:05:00,97.83,97.85,97.81,97.83,5725.0,79.7941,79.8104,79.7778,79.7941,5725.0
2016-04-05 14:10:00,97.85,97.85,97.82,97.84,17592.0,79.8104,79.8104,79.7859,79.8022,17592.0
2016-04-05 14:15:00,97.84,97.87,97.82,97.87,19094.0,79.8022,79.8267,79.7859,79.8267,19094.0
2016-04-05 14:20:00,97.86,97.9,97.82,97.85,16295.0,79.8185,79.8512,79.7859,79.8104,16295.0
2016-04-05 14:25:00,97.84,97.95,97.84,97.95,8521.0,79.8022,79.8919,79.8022,79.8919,8521.0
2016-04-05 14:30:00,97.96,98.03,97.96,98.01,12872.0,79.9001,79.9572,79.9001,79.9409,12872.0
2016-04-05 14:35:00,98.0,98.02,97.98,98.02,13138.0,79.9327,79.949,79.9164,79.949,13138.0
2016-04-05 14:40:00,98.03,98.05,97.99,98.0,12100.0,79.9572,79.9735,79.9246,79.9327,12100.0
2016-04-05 14:45:00,97.98,98.02,97.97,97.98,28109.0,79.9164,79.949,79.9083,79.9164,28109.0
2016-04-05 14:50:00,98.0,98.09,97.99,98.07,24028.0,79.9327,80.0061,79.9246,79.9898,24028.0
2016-04-05 14:55:00,98.06,98.08,98.02,98.04,11927.0,79.9817,79.998,79.949,79.9654,11927.0
2016-04-05 15:00:00,98.05,98.05,97.99,98.0,8837.0,79.9735,79.9735,79.9246,79.9327,8837.0
2016-04-05 15:05:00,97.99,97.99,97.88,97.88,16681.0,79.9246,79.9246,79.8349,79.8349,16681.0
2016-04-05 15:10:00,97.89,97.91,97.84,97.91,8416.0,79.843,79.8593,79.8022,79.8593,8416.0
2016-04-05 15:15:00,97.9,97.93,97.89,97.91,12235.0,79.8512,79.8756,79.843,79.8593,12235.0
2016-04-05 15:20:00,97.92,97.95,97.81,97.83,12557.0,79.8675,79.8919,79.7778,79.7941,12557.0
2016-04-05 15:25:00,97.82,97.87,97.82,97.84,16520.0,79.7859,79.8267,79.7859,79.8022,16520.0
2016-04-05 15:30:00,97.84,97.9,97.79,97.84,17298.0,79.8022,79.8512,79.7614,79.8022,17298.0
2016-04-05 15:35:00,97.85,97.85,97.76,97.79,12916.0,79.8104,79.8104,79.737,79.7614,12916.0
2016-04-05 15:40:00,97.77,97.78,97.74,97.75,3921.0,79.7451,79.7533,79.7207,79.7288,3921.0
2016-04-05 15:45:00,97.75,97.79,97.74,97.77,32618.0,79.7288,79.7614,79.7207,79.7451,32618.0
2016-04-05 15:50:00,97.77,97.79,97.66,97.68,28405.0,79.7451,79.7614,79.6554,79.6717,28405.0
2016-04-05 15:55:00,97.68,97.69,97.55,97.67,183041.0,79.6717,79.6799,79.5657,79.6636,183041.0
2016-04-06 09:30:00,97.76,97.86,97.71,97.85,73533.0,79.737,79.8185,79.6962,79.8104,73533.0
2016-04-06 09:35:00,97.85,97.87,97.55,97.58,39557.0,79.8104,79.8267,79.5657,79.5902,39557.0
2016-04-06 09:40:00,97.57,97.59,97.51,97.53,26462.0,79.582,79.5983,79.5331,79.5494,26462.0
2016-04-06 09:45:00,97.5,97.59,97.47,97.56,23098.0,79.5249,79.5983,79.5004,79.5738,23098.0
2016-04-06 09:50:00,97.57,97.69,97.55,97.58,38733.0,79.582,79.6799,79.5657,79.5902,38733.0
2016-04-06 09:55:00,97.56,97.62,97.53,97.61,48612.0,79.5738,79.6228,79.5494,79.6146,48612.0
2016-04-06 10:00:00,97.6,97.75,97.58,97.73,105652.0,79.6065,79.7288,79.5902,79.7125,105652.0
2016-04-06 10:05:00,97.73,97.73,97.67,97.68,8391.0,79.7125,79.7125,79.6636,79.6717,8391.0
2016-04-06 10:10:00,97.69,97.69,97.58,97.63,13633.0,79.6799,79.6799,79.5902,79.6309,13633.0
2016-04-06 10:15:00,97.64,97.65,97.54,97.54,13206.0,79.6391,79.6473,79.5575,79.5575,13206.0
2016-04-06 10:20:00,97.53,97.57,97.52,97.56,11794.0,79.5494,79.582,79.5412,79.5738,11794.0
2016-04-06 10:25:00,97.55,97.6,97.5,97.59,8123.0,79.5657,79.6065,79.5249,79.5983,8123.0
2016-04-06 10:30:00,97.61,97.74,97.47,97.65,34143.0,79.6146,79.7207,79.5004,79.6473,34143.0
2016-04-06 10:35:00,97.67,97.73,97.61,97.62,28255.0,79.6636,79.7125,79.6146,79.6228,28255.0
2016-04-06 10:40:00,97.67,97.87,97.66,97.83,9262.0,79.6636,79.8267,79.6554,79.7941,9262.0
2016-04-06 10:45:00,97.83,97.94,97.82,97.93,12144.0,79.7941,79.8838,79.7859,79.8756,12144.0
2016-04-06 10:50:00,97.94,97.94,97.88,97.92,10827.0,79.8838,79.8838,79.8349,79.8675,10827.0
2016-04-06 10:55:00,97.92,98.06,97.89,98.06,13430.0,79.8675,79.9817,79.843,79.9817,13430.0
2016-04-06 11:00:00,98.08,98.13,98.05,98.1,7005.0,79.998,80.0388,79.9735,80.0143,7005.0
2016-04-06 11:05:00,98.12,98.17,98.11,98.17,4076.0,80.0306,80.0714,80.0224,80.0714,4076.0
2016-04-06 11:10:00,98.18,98.18,98.11,98.15,3455.0,80.0795,80.0795,80.0224,80.0551,3455.0
2016-04-06 11:15:00,98.18,98.21,98.1,98.1,10056.0,80.0795,80.104,80.0143,80.0143,10056.0
2016-04-06 11:20:00,98.11,98.16,98.1,98.11,2729.0,80.0224,80.0632,80.0143,80.0224,2729.0
2016-04-06 11:25:00,98.12,98.21,98.11,98.21,61939.0,80.0306,80.104,80.0224,80.104,61939.0
2016-04-06 11:30:00,98.21,98.26,98.2,98.22,11107.0,80.104,80.1448,80.0959,80.1122,11107.0
2016-04-06 11:35:00,98.24,98.26,98.19,98.21,6950.0,80.1285,80.1448,80.0877,80.104,6950.0
2016-04-06 11:40:00,98.24,98.32,98.22,98.31,27244.0,80.1285,80.1937,80.1122,80.1856,27244.0
2016-04-06 11:45:00,98.29,98.34,98.28,98.31,6243.0,80.1693,80.21,80.1611,80.1856,6243.0
2016-04-06 11:50:00,98.3,98.35,98.3,98.34,5802.0,80.1774,80.2182,80.1774,80.21,5802.0
2016-04-06 11:55:00,98.34,98.37,98.32,98.33,6654.0,80.21,80.2345,80.1937,80.2019,6654.0
2016-04-06 12:00:00,98.34,98.36,98.28,98.29,7508.0,80.21,80.2264,80.1611,80.1693,7508.0
2016-04-06 12:05:00,98.3,98.32,98.26,98.27,5442.0,80.1774,80.1937,80.1448,80.153,5442.0
2016-04-06 12:10:00,98.28,98.28,98.23,98.24,5288.0,80.1611,80.1611,80.1203,80.1285,5288.0
2016-04-06 12:15:00,98.25,98.25,98.21,98.25,7190.0,80.1366,80.1366,80.104,80.1366,7190.0
2016-04-06 12:20:00,98.25,98.27,98.23,98.24,19116.0,80.1366,80.153,80.1203,80.1285,19116.0
2016-04-06 12:25:00,98.23,98.27,98.23,98.25,9649.0,80.1203,80.153,80.1203,80.1366,9649.0
2016-04-06 12:30:00,98.27,98.29,98.26,98.27,10280.0,80.153,80.1693,80.1448,80.153,10280.0
2016-04-06 12:35:00,98.28,98.29,98.25,98.26,6877.0,80.1611,80.1693,80.1366,80.1448,6877.0
2016-04-06 12:40:00,98.25,98.31,98.25,98.31,15600.0,80.1366,80.1856,80.1366,80.1856,15600.0
2016-04-06 12:45:00,98.31,98.33,98.26,98.3,29108.0,80.1856,80.2019,80.1448,80.1774,29108.0
2016-04-06 12:50:00,98.29,98.3,98.28,98.29,2459.0,80.1693,80.1774,80.1611,80.1693,2459.0
2016-04-06 12:55:00,98.29,98.3,98.24,98.24,30940.0,80.1693,80.1774,80.1285,80.1285,30940.0
2016-04-06 13:00:00,98.26,98.3,98.25,98.3,23155.0,80.1448,80.1774,80.1366,80.1774,23155.0
2016-04-06 13:05:00,98.3,98.37,98.28,98.36,10969.0,80.1774,80.2345,80.1611,80.2264,10969.0
2016-04-06 13:10:00,98.36,98.43,98.35,98.39,13040.0,80.2264,80.2835,80.2182,80.2508,13040.0
2016-04-06 13:15:00,98.39,98.4,98.35,98.36,69006.0,80.2508,80.259,80.2182,80.2264,69006.0
2016-04-06 13:20:00,98.36,98.39,98.35,98.38,17663.0,80.2264,80.2508,80.2182,80.2427,17663.0
2016-04-06 13:25:00,98.38,98.38,98.34,98.35,31292.0,80.2427,80.2427,80.21,80.2182,31292.0
2016-04-06 13:30:00,98.33,98.36,98.32,98.34,5011.0,80.2019,80.2264,80.1937,80.21,5011.0
2016-04-06 13:35:00,98.35,98.39,98.34,98.35,8872.0,80.2182,80.2508,80.21,80.2182,8872.0
2016-04-06 13:40:00,98.36,98.37,98.35,98.37,7902.0,80.2264,80.2345,80.2182,80.2345,7902.0
2016-04-06 13:45:00,98.37,98.41,98.35,98.35,9565.0,80.2345,80.2671,80.2182,80.2182,9565.0
2016-04-06 13:50:00,98.37,98.38,98.33,98.33,8216.0,80.2345,80.2427,80.2019,80.2019,8216.0
2016-04-06 13:55:00,98.32,98.32,98.25,98.27,6602.0,80.1937,80.1937,80.1366,80.153,6602.0
2016-04-06 14:00:00,98.27,98.28,98.14,98.21,35113.0,80.153,80.1611,80.0469,80.104,35113.0
2016-04-06 14:05:00,98.21,98.26,98.15,98.15,14243.0,80.104,80.1448,80.0551,80.0551,14243.0
2016-04-06 14:10:00,98.15,98.15,98.04,98.08,38512.0,80.0551,80.0551,79.9654,79.998,38512.0
2016-04-06 14:15:00,98.08,98.19,98.04,98.17,23986.0,79.998,80.0877,79.9654,80.0714,23986.0
2016-04-06 14:20:00,98.18,98.23,98.13,98.14,28088.0,80.0795,80.1203,80.0388,80.0469,28088.0
2016-04-06 14:25:00,98.14,98.16,98.06,98.11,36482.0,80.0469,80.0632,79.9817,80.0224,36482.0
2016-04-06 14:30:00,98.12,98.17,98.07,98.07,49482.0,80.0306,80.0714,79.9898,79.9898,49482.0
2016-04-06 14:35:00,98.06,98.07,97.93,97.97,46213.0,79.9817,79.9898,79.8756,79.9083,46213.0
2016-04-06 14:40:00,97.97,98.02,97.96,97.99,31802.0,79.9083,79.949,79.9001,79.9246,31802.0
2016-04-06 14:45:00,97.99,98.04,97.97,98.03,72139.0,79.9246,79.9654,79.9083,79.9572,72139.0
2016-04-06 14:50:00,98.04,98.08,98.02,98.04,24104.0,79.9654,79.998,79.949,79.9654,24104.0
2016-04-06 14:55:00,98.05,98.22,98.05,98.2,53761.0,79.9735,80.1122,79.9735,80.0959,53761.0
2016-04-06 15:00:00,98.19,98.41,98.15,98.37,51439.0,80.0877,80.2671,80.0551,80.2345,51439.0
2016-04-06 15:05:00,98.38,98.45,98.35,98.42,12048.0,80.2427,80.2998,80.2182,80.2753,12048.0
2016-04-06 15:10:00,98.44,98.45,98.36,98.37,31605.0,80.2916,80.2998,80.2264,80.2345,31605.0
2016-04-06 15:15:00,98.38,98.5,98.37,98.48,50423.0,80.2427,80.3405,80.2345,80.3242,50423.0
2016-04-06 15:20:00,98.49,98.49,98.43,98.45,18225.0,80.3324,80.3324,80.2835,80.2998,18225.0
2016-04-06 15:25:00,98.45,98.47,98.41,98.45,35985.0,80.2998,80.3161,80.2671,80.2998,35985.0
2016-04-06 15:30:00,98.43,98.5,98.43,98.47,16306.0,80.2835,80.3405,80.2835,80.3161,16306.0
2016-04-06 15:35:00,98.49,98.51,98.4,98.43,26092.0,80.3324,80.3487,80.259,80.2835,26092.0
2016-04-06 15:40:00,98.42,98.52,98.42,98.52,17322.0,80.2753,80.3569,80.2753,80.3569,17322.0
2016-04-06 15:45:00,98.51,98.55,98.49,98.54,8820.0,80.3487,80.3813,80.3324,80.3732,8820.0
2016-04-06 15:50:00,98.55,98.58,98.53,98.58,26239.0,80.3813,80.4058,80.365,80.4058,26239.0
2016-04-06 15:55:00,98.58,98.64,98.57,98.59,86494.0,80.4058,80.4547,80.3976,80.414,86494.0
2016-04-07 09:30:00,98.05,98.09,97.88,98.05,15589.0,79.9735,80.0061,79.8349,79.9735,15589.0
2016-04-07 09:35:00,98.02,98.14,98.02,98.11,21455.0,79.949,80.0469,79.949,80.0224,21455.0
2016-04-07 09:40:00,98.08,98.19,98.04,98.14,12331.0,79.998,80.0877,79.9654,80.0469,12331.0
2016-04-07 09:45:00,98.15,98.15,97.98,97.98,47009.0,80.0551,80.0551,79.9164,79.9164,47009.0
2016-04-07 09:50:00,98.0,98.08,97.98,98.04,12460.0,79.9327,79.998,79.9164,79.9654,12460.0
2016-04-07 09:55:00,98.04,98.11,98.03,98.08,6103.0,79.9654,80.0224,79.9572,79.998,6103.0
2016-04-07 10:00:00,98.07,98.14,97.99,98.08,21724.0,79.9898,80.0469,79.9246,79.998,21724.0
2016-04-07 10:05:00,98.1,98.19,98.09,98.14,17817.0,80.0143,80.0877,80.0061,80.0469,17817.0
2016-04-07 10:10:00,98.12,98.12,97.98,97.98,4790.0,80.0306,80.0306,79.9164,79.9164,4790.0
2016-04-07 10:15:00,97.96,97.96,97.84,97.87,22652.0,79.9001,79.9001,79.8022,79.8267,22652.0
2016-04-07 10:20:00,97.85,97.89,97.82,97.88,6359.0,79.8104,79.843,79.7859,79.8349,6359.0
2016-04-07 10:25:00,97.89,97.91,97.71,97.72,10855.0,79.843,79.8593,79.6962,79.7043,10855.0
2016-04-07 10:30:00,97.69,97.79,97.67,97.79,8734.0,79.6799,79.7614,79.6636,79.7614,8734.0
2016-04-07 10:35:00,97.77,97.84,97.75,97.82,8822.0,79.7451,79.8022,79.7288,79.7859,8822.0
2016-04-07 10:40:00,97.79,97.8,97.74,97.76,10825.0,79.7614,79.7696,79.7207,79.737,10825.0
2016-04-07 10:45:00,97.74,97.87,97.71,97.82,13578.0,79.7207,79.8267,79.6962,79.7859,13578.0
2016-04-07 10:50:00,97.82,97.9,97.79,97.9,5406.0,79.7859,79.8512,79.7614,79.8512,5406.0
2016-04-07 10:55:00,97.87,97.88,97.82,97.86,10165.0,79.8267,79.8349,79.7859,79.8185,10165.0
2016-04-07 11:00:00,97.86,97.86,97.7,97.72,6976.0,79.8185,79.8185,79.688,79.7043,6976.0
2016-04-07 11:05:00,97.73,97.74,97.67,97.68,5210.0,79.7125,79.7207,79.6636,79.6717,5210.0
2016-04-07 11:10:00,97.7,97.76,97.7,97.76,3809.0,79.688,79.737,79.688,79.737,3809.0
2016-04-07 11:15:00,97.77,97.79,97.74,97.77,10383.0,79.7451,79.7614,79.7207,79.7451,10383.0
2016-04-07 11:20:00,97.75,97.75,97.63,97.67,18477.0,79.7288,79.7288,79.6309,79.6636,18477.0
2016-04-07 11:25:00,97.66,97.71,97.62,97.71,10957.0,79.6554,79.6962,79.6228,79.6962,10957.0
2016-04-07 11:30:00,97.72,97.73,97.7,97.71,2119.0,79.7043,79.7125,79.688,79.6962,2119.0
2016-04-07 11:35:00,97.76,97.79,97.73,97.73,6431.0,79.737,79.7614,79.7125,79.7125,6431.0
2016-04-07 11:40:00,97.73,97.79,97.67,97.79,51085.0,79.7125,79.7614,79.6636,79.7614,51085.0
2016-04-07 11:45:00,97.8,97.84,97.77,97.82,10074.0,79.7696,79.8022,79.7451,79.7859,10074.0
2016-04-07 11:50:00,97.82,97.83,97.79,97.8,3565.0,79.7859,79.7941,79.7614,79.7696,3565.0
2016-04-07 11:55:00,97.8,97.8,97.74,97.75,6771.0,79.7696,79.7696,79.7207,79.7288,6771.0
2016-04-07 12:00:00,97.75,97.79,97.72,97.73,2835.0,79.7288,79.7614,79.7043,79.7125,2835.0
2016-04-07 12:05:00,97.73,97.78,97.71,97.76,5668.0,79.7125,79.7533,79.6962,79.737,5668.0
2016-04-07 12:10:00,97.75,97.78,97.73,97.77,17635.0,79.7288,79.7533,79.7125,79.7451,17635.0
2016-04-07 12:15:00,97.75,97.75,97.57,97.59,28848.0,79.7288,79.7288,79.582,79.5983,28848.0
2016-04-07 12:20:00,97.62,97.63,97.59,97.59,7988.0,79.6228,79.6309,79.5983,79.5983,7988.0
2016-04-07 12:25:00,97.58,97.61,97.54,97.61,11188.0,79.5902,79.6146,79.5575,79.6146,11188.0
2016-04-07 12:30:00,97.59,97.6,97.54,97.55,4109.0,79.5983,79.6065,79.5575,79.5657,4109.0
2016-04-07 12:35:00,97.54,97.64,97.52,97.63,7445.0,79.5575,79.6391,79.5412,79.6309,7445.0
2016-04-07 12:40:00,97.63,97.64,97.57,97.58,3078.0,79.6309,79.6391,79.582,79.5902,3078.0
2016-04-07 12:45:00,97.55,97.64,97.53,97.64,15898.0,79.5657,79.6391,79.5494,79.6391,15898.0
2016-04-07 12:50:00,97.64,97.64,97.61,97.61,4961.0,79.6391,79.6391,79.6146,79.6146,4961.0
2016-04-07 12:55:00,97.61,97.71,97.59,97.7,11821.0,79.6146,79.6962,79.5983,79.688,11821.0
2016-04-07 13:00:00,97.67,97.7,97.66,97.68,7969.0,79.6636,79.688,79.6554,79.6717,7969.0
2016-04-07 13:05:00,97.68,97.74,97.68,97.74,7214.0,79.6717,79.7207,79.6717,79.7207,7214.0
2016-04-07 13:10:00,97.73,97.81,97.71,97.8,3459.0,79.7125,79.7778,79.6962,79.7696,3459.0
2016-04-07 13:15:00,97.82,97.82,97.75,97.75,12167.0,79.7859,79.7859,79.7288,79.7288,12167.0
2016-04-07 13:20:00,97.76,97.77,97.73,97.75,9599.0,79.737,79.7451,79.7125,79.7288,9599.0
2016-04-07 13:25:00,97.75,97.75,97.71,97.71,324106.0,79.7288,79.7288,79.6962,79.6962,324106.0
2016-04-07 13:30:00,97.72,97.76,97.66,97.66,122368.0,79.7043,79.737,79.6554,79.6554,122368.0
2016-04-07 13:35:00,97.67,97.71,97.65,97.71,10075.0,79.6636,79.6962,79.6473,79.6962,10075.0
2016-04-07 13:40:00,97.72,97.72,97.67,97.67,4631.0,79.7043,79.7043,79.6636,79.6636,4631.0
2016-04-07 13:45:00,97.67,97.67,97.53,97.53,36939.0,79.6636,79.6636,79.5494,79.5494,36939.0
2016-04-07 13:50:00,97.52,97.52,97.37,97.37,14012.0,79.5412,79.5412,79.4189,79.4189,14012.0
2016-04-07 13:55:00,97.39,97.43,97.38,97.4,1916.0,79.4352,79.4678,79.427,79.4433,1916.0
2016-04-07 14:00:00,97.39,97.39,97.3,97.32,4952.0,79.4352,79.4352,79.3618,79.3781,4952.0
2016-04-07 14:05:00,97.31,97.33,97.19,97.2,25097.0,79.3699,79.3863,79.2721,79.2802,25097.0
2016-04-07 14:10:00,97.19,97.23,97.16,97.18,15333.0,79.2721,79.3047,79.2476,79.2639,15333.0
2016-04-07 14:15:00,97.18,97.18,97.07,97.07,23747.0,79.2639,79.2639,79.1742,79.1742,23747.0
2016-04-07 14:20:00,97.08,97.18,97.08,97.18,15052.0,79.1823,79.2639,79.1823,79.2639,15052.0
2016-04-07 14:25:00,97.18,97.25,97.12,97.24,13148.0,79.2639,79.321,79.215,79.3128,13148.0
2016-04-07 14:30:00,97.25,97.3,97.23,97.29,24203.0,79.321,79.3618,79.3047,79.3536,24203.0
2016-04-07 14:35:00,97.29,97.34,97.26,97.31,20467.0,79.3536,79.3944,79.3292,79.3699,20467.0
2016-04-07 14:40:00,97.3,97.3,97.13,97.15,44863.0,79.3618,79.3618,79.2231,79.2394,44863.0
2016-04-07 14:45:00,97.14,97.14,97.05,97.08,20529.0,79.2313,79.2313,79.1579,79.1823,20529.0
2016-04-07 14:50:00,97.09,97.14,97.05,97.14,25901.0,79.1905,79.2313,79.1579,79.2313,25901.0
2016-04-07 14:55:00,97.15,97.15,97.03,97.03,12660.0,79.2394,79.2394,79.1416,79.1416,12660.0
2016-04-07 15:00:00,97.04,97.11,97.03,97.09,8021.0,79.1497,79.2068,79.1416,79.1905,8021.0
2016-04-07 15:05:00,97.08,97.27,97.08,97.27,11952.0,79.1823,79.3373,79.1823,79.3373,11952.0
2016-04-07 15:10:00,97.28,97.37,97.28,97.37,20757.0,79.3455,79.4189,79.3455,79.4189,20757.0
2016-04-07 15:15:00,97.34,97.34,97.25,97.25,3549.0,79.3944,79.3944,79.321,79.321,3549.0
2016-04-07 15:20:00,97.26,97.35,97.26,97.34,35894.0,79.3292,79.4026,79.3292,79.3944,35894.0
2016-04-07 15:25:00,97.37,97.38,97.31,97.36,3611.0,79.4189,79.427,79.3699,79.4107,3611.0
2016-04-07 15:30:00,97.35,97.46,97.32,97.46,26347.0,79.4026,79.4923,79.3781,79.4923,26347.0
2016-04-07 15:35:00,97.44,97.45,97.28,97.29,12493.0,79.476,79.4841,79.3455,79.3536,12493.0
2016-04-07 15:40:00,97.32,97.37,97.3,97.36,12353.0,79.3781,79.4189,79.3618,79.4107,12353.0
2016-04-07 15:45:00,97.35,97.47,97.35,97.42,252870.0,79.4026,79.5004,79.4026,79.4597,252870.0
2016-04-07 15:50:00,97.42,97.42,97.32,97.4,17303.0,79.4597,79.4597,79.3781,79.4433,17303.0
2016-04-07 15:55:00,97.41,97.5,97.34,97.48,48749.0,79.4515,79.5249,79.3944,79.5086,48749.0
2016-04-08 09:30:00,98.21,98.29,98.17,98.2,11112.0,80.104,80.1693,80.0714,80.0959,11112.0
2016-04-08 09:35:00,98.19,98.26,98.15,98.23,18879.0,80.0877,80.1448,80.0551,80.1203,18879.0
2016-04-08 09:40:00,98.21,98.31,98.2,98.3,10270.0,80.104,80.1856,80.0959,80.1774,10270.0
2016-04-08 09:45:00,98.31,98.36,98.28,98.28,11016.0,80.1856,80.2264,80.1611,80.1611,11016.0
2016-04-08 09:50:00,98.36,98.42,98.3,98.32,6073.0,80.2264,80.2753,80.1774,80.1937,6073.0
2016-04-08 09:55:00,98.3,98.42,98.3,98.39,42929.0,80.1774,80.2753,80.1774,80.2508,42929.0
2016-04-08 10:00:00,98.42,98.49,98.41,98.47,12201.0,80.2753,80.3324,80.2671,80.3161,12201.0
2016-04-08 10:05:00,98.48,98.54,98.46,98.53,8041.0,80.3242,80.3732,80.3079,80.365,8041.0
2016-04-08 10:10:00,98.54,98.55,98.46,98.5,21944.0,80.3732,80.3813,80.3079,80.3405,21944.0
2016-04-08 10:15:00,98.53,98.57,98.47,98.48,8770.0,80.365,80.3976,80.3161,80.3242,8770.0
2016-04-08 10:20:00,98.51,98.51,98.44,98.46,5119.0,80.3487,80.3487,80.2916,80.3079,5119.0
2016-04-08 10:25:00,98.47,98.49,98.42,98.47,14259.0,80.3161,80.3324,80.2753,80.3161,14259.0
2016-04-08 10:30:00,98.5,98.54,98.43,98.45,5240.0,80.3405,80.3732,80.2835,80.2998,5240.0
2016-04-08 10:35:00,98.46,98.54,98.46,98.48,4143.0,80.3079,80.3732,80.3079,80.3242,4143.0
2016-04-08 10:40:00,98.47,98.56,98.47,98.52,4131.0,80.3161,80.3895,80.3161,80.3569,4131.0
2016-04-08 10:45:00,98.51,98.57,98.5,98.52,13522.0,80.3487,80.3976,80.3405,80.3569,13522.0
2016-04-08 10:50:00,98.53,98.56,98.45,98.46,16012.0,80.365,80.3895,80.2998,80.3079,16012.0
2016-04-08 10:55:00,98.48,98.48,98.41,98.41,7421.0,80.3242,80.3242,80.2671,80.2671,7421.0
2016-04-08 11:00:00,98.41,98.45,98.39,98.45,107598.0,80.2671,80.2998,80.2508,80.2998,107598.0
2016-04-08 11:05:00,98.45,98.51,98.44,98.5,7520.0,80.2998,80.3487,80.2916,80.3405,7520.0
2016-04-08 11:10:00,98.45,98.5,98.33,98.33,8565.0,80.2998,80.3405,80.2019,80.2019,8565.0
2016-04-08 11:15:00,98.36,98.36,98.31,98.34,6681.0,80.2264,80.2264,80.1856,80.21,6681.0
2016-04-08 11:20:00,98.38,98.4,98.31,98.32,23176.0,80.2427,80.259,80.1856,80.1937,23176.0
2016-04-08 11:25:00,98.32,98.4,98.29,98.37,23946.0,80.1937,80.259,80.1693,80.2345,23946.0
2016-04-08 11:30:00,98.36,98.39,98.2,98.22,45285.0,80.2264,80.2508,80.0959,80.1122,45285.0
2016-04-08 11:35:00,98.24,98.24,98.1,98.1,32694.0,80.1285,80.1285,80.0143,80.0143,32694.0
2016-04-08 11:40:00,98.07,98.14,98.07,98.12,25989.0,79.9898,80.0469,79.9898,80.0306,25989.0
2016-04-08 11:45:00,98.1,98.13,98.07,98.07,27867.0,80.0143,80.0388,79.9898,79.9898,27867.0
2016-04-08 11:50:00,98.07,98.12,98.03,98.11,28430.0,79.9898,80.0306,79.9572,80.0224,28430.0
2016-04-08 11:55:00,98.11,98.18,98.11,98.17,12526.0,80.0224,80.0795,80.0224,80.0714,12526.0
2016-04-08 12:00:00,98.16,98.21,98.14,98.16,21151.0,80.0632,80.104,80.0469,80.0632,21151.0
2016-04-08 12:05:00,98.16,98.22,98.12,98.2,8670.0,80.0632,80.1122,80.0306,80.0959,8670.0
2016-04-08 12:10:00,98.2,98.27,98.2,98.26,12029.0,80.0959,80.153,80.0959,80.1448,12029.0
2016-04-08 12:15:00,98.26,98.26,98.14,98.16,46964.0,80.1448,80.1448,80.0469,80.0632,46964.0
2016-04-08 12:20:00,98.17,98.19,98.16,98.17,10018.0,80.0714,80.0877,80.0632,80.0714,10018.0
2016-04-08 12:25:00,98.16,98.16,98.09,98.09,19476.0,80.0632,80.0632,80.0061,80.0061,19476.0
2016-04-08 12:30:00,98.08,98.15,98.02,98.15,9161.0,79.998,80.0551,79.949,80.0551,9161.0
2016-04-08 12:35:00,98.15,98.16,98.12,98.16,15361.0,80.0551,80.0632,80.0306,80.0632,15361.0
2016-04-08 12:40:00,98.15,98.17,98.1,98.17,29334.0,80.0551,80.0714,80.0143,80.0714,29334.0
2016-04-08 12:45:00,98.18,98.19,98.12,98.17,20579.0,80.0795,80.0877,80.0306,80.0714,20579.0
2016-04-08 12:50:00,98.21,98.21,98.16,98.17,7936.0,80.104,80.104,80.0632,80.0714,7936.0
2016-04-08 12:55:00,98.17,98.17,98.13,98.17,6311.0,80.0714,80.0714,80.0388,80.0714,6311.0
2016-04-08 13:00:00,98.15,98.15,98.08,98.12,11337.0,80.0551,80.0551,79.998,80.0306,11337.0
2016-04-08 13:05:00,98.11,98.12,98.05,98.06,8131.0,80.0224,80.0306,79.9735,79.9817,8131.0
2016-04-08 13:10:00,98.07,98.11,98.03,98.1,43982.0,79.9898,80.0224,79.9572,80.0143,43982.0
2016-04-08 13:15:00,98.1,98.12,97.97,97.99,21308.0,80.0143,80.0306,79.9083,79.9246,21308.0
2016-04-08 13:20:00,97.98,98.07,97.98,98.04,15624.0,79.9164,79.9898,79.9164,79.9654,15624.0
2016-04-08 13:25:00,98.01,98.01,97.95,97.99,10759.0,79.9409,79.9409,79.8919,79.9246,10759.0
2016-04-08 13:30:00,97.97,98.09,97.96,98.06,8261.0,79.9083,80.0061,79.9001,79.9817,8261.0
2016-04-08 13:35:00,98.08,98.13,98.06,98.1,14316.0,79.998,80.0388,79.9817,80.0143,14316.0
2016-04-08 13:40:00,98.09,98.14,98.09,98.09,4578.0,80.0061,80.0469,80.0061,80.0061,4578.0
2016-04-08 13:45:00,98.11,98.12,98.08,98.08,9577.0,80.0224,80.0306,79.998,79.998,9577.0
2016-04-08 13:50:00,98.07,98.2,98.06,98.17,15776.0,79.9898,80.0959,79.9817,80.0714,15776.0
2016-04-08 13:55:00,98.17,98.2,98.13,98.2,15793.0,80.0714,80.0959,80.0388,80.0959,15793.0
2016-04-08 14:00:00,98.18,98.2,98.12,98.13,10082.0,80.0795,80.0959,80.0306,80.0388,10082.0
2016-04-08 14:05:00,98.13,98.18,98.12,98.18,17795.0,80.0388,80.0795,80.0306,80.0795,17795.0
2016-04-08 14:10:00,98.17,98.23,98.17,98.21,17787.0,80.0714,80.1203,80.0714,80.104,17787.0
2016-04-08 14:15:00,98.22,98.25,98.18,98.21,16996.0,80.1122,80.1366,80.0795,80.104,16996.0
2016-04-08 14:20:00,98.21,98.21,98.15,98.17,24910.0,80.104,80.104,80.0551,80.0714,24910.0
2016-04-08 14:25:00,98.18,98.21,98.17,98.17,25534.0,80.0795,80.104,80.0714,80.0714,25534.0
2016-04-08 14:30:00,98.18,98.19,98.11,98.12,9395.0,80.0795,80.0877,80.0224,80.0306,9395.0
2016-04-08 14:35:00,98.12,98.14,98.08,98.1,8018.0,80.0306,80.0469,79.998,80.0143,8018.0
2016-04-08 14:40:00,98.09,98.13,98.07,98.07,12715.0,80.0061,80.0388,79.9898,79.9898,12715.0
2016-04-08 14:45:00,98.07,98.09,98.04,98.04,22466.0,79.9898,80.0061,79.9654,79.9654,22466.0
2016-04-08 14:50:00,98.04,98.04,97.94,97.94,6961.0,79.9654,79.9654,79.8838,79.8838,6961.0
2016-04-08 14:55:00,97.95,97.97,97.9,97.95,7845.0,79.8919,79.9083,79.8512,79.8919,7845.0
2016-04-08 15:00:00,97.95,97.99,97.92,97.93,8870.0,79.8919,79.9246,79.8675,79.8756,8870.0
2016-04-08 15:05:00,97.94,97.94,97.75,97.75,32510.0,79.8838,79.8838,79.7288,79.7288,32510.0
2016-04-08 15:10:00,97.75,97.83,97.75,97.83,8818.0,79.7288,79.7941,79.7288,79.7941,8818.0
2016-04-08 15:15:00,97.84,97.88,97.76,97.8,26972.0,79.8022,79.8349,79.737,79.7696,26972.0
2016-04-08 15:20:00,97.81,97.86,97.77,97.84,24645.0,79.7778,79.8185,79.7451,79.8022,24645.0
2016-04-08 15:25:00,97.87,97.87,97.79,97.79,23440.0,79.8267,79.8267,79.7614,79.7614,23440.0
2016-04-08 15:30:00,97.78,97.84,97.69,97.71,72562.0,79.7533,79.8022,79.6799,79.6962,72562.0
2016-04-08 15:35:00,97.71,97.78,97.68,97.78,19982.0,79.6962,79.7533,79.6717,79.7533,19982.0
2016-04-08 15:40:00,97.77,97.79,97.71,97.78,14801.0,79.7451,79.7614,79.6962,79.7533,14801.0
2016-04-08 15:45:00,97.79,97.86,97.79,97.82,29313.0,79.7614,79.8185,79.7614,79.7859,29313.0
2016-04-08 15:50:00,97.84,97.86,97.77,97.84,18061.0,79.8022,79.8185,79.7451,79.8022,18061.0
2016-04-08 15:55:00,97.84,97.95,97.83,97.95,44949.0,79.8022,79.8919,79.7941,79.8919,44949.0
2016-04-11 09:30:00,98.3,98.44,98.3,98.36,18684.0,80.1774,80.2916,80.1774,80.2264,18684.0
2016-04-11 09:35:00,98.36,98.63,98.36,98.55,19695.0,80.2264,80.4466,80.2264,80.3813,19695.0
2016-04-11 09:40:00,98.55,98.62,98.47,98.49,2936.0,80.3813,80.4384,80.3161,80.3324,2936.0
2016-04-11 09:45:00,98.54,98.61,98.52,98.55,3087.0,80.3732,80.4303,80.3569,80.3813,3087.0
2016-04-11 09:50:00,98.58,98.68,98.53,98.62,8387.0,80.4058,80.4874,80.365,80.4384,8387.0
2016-04-11 09:55:00,98.65,98.65,98.59,98.63,5687.0,80.4629,80.4629,80.414,80.4466,5687.0
2016-04-11 10:00:00,98.62,98.69,98.61,98.62,10785.0,80.4384,80.4955,80.4303,80.4384,10785.0
2016-04-11 10:05:00,98.64,98.8,98.64,98.74,23187.0,80.4547,80.5852,80.4547,80.5363,23187.0
2016-04-11 10:10:00,98.75,98.78,98.73,98.75,16303.0,80.5445,80.5689,80.5281,80.5445,16303.0
2016-04-11 10:15:00,98.78,98.79,98.69,98.69,5456.0,80.5689,80.5771,80.4955,80.4955,5456.0
2016-04-11 10:20:00,98.68,98.68,98.65,98.66,5500.0,80.4874,80.4874,80.4629,80.4711,5500.0
2016-04-11 10:25:00,98.66,98.7,98.62,98.64,20237.0,80.4711,80.5037,80.4384,80.4547,20237.0
2016-04-11 10:30:00,98.65,98.67,98.61,98.63,3689.0,80.4629,80.4792,80.4303,80.4466,3689.0
2016-04-11 10:35:00,98.62,98.64,98.57,98.63,2185.0,80.4384,80.4547,80.3976,80.4466,2185.0
2016-04-11 10:40:00,98.61,98.62,98.39,98.44,17186.0,80.4303,80.4384,80.2508,80.2916,17186.0
2016-04-11 10:45:00,98.41,98.41,98.34,98.38,10212.0,80.2671,80.2671,80.21,80.2427,10212.0
2016-04-11 10:50:00,98.37,98.44,98.37,98.42,13315.0,80.2345,80.2916,80.2345,80.2753,13315.0
2016-04-11 10:55:00,98.43,98.46,98.28,98.28,10620.0,80.2835,80.3079,80.1611,80.1611,10620.0
2016-04-11 11:00:00,98.28,98.28,98.21,98.28,26496.0,80.1611,80.1611,80.104,80.1611,26496.0
2016-04-11 11:05:00,98.25,98.32,98.25,98.32,25231.0,80.1366,80.1937,80.1366,80.1937,25231.0
2016-04-11 11:10:00,98.33,98.33,98.27,98.3,3114.0,80.2019,80.2019,80.153,80.1774,3114.0
2016-04-11 11:15:00,98.3,98.3,98.22,98.27,5739.0,80.1774,80.1774,80.1122,80.153,5739.0
2016-04-11 11:20:00,98.27,98.29,98.26,98.28,1455.0,80.153,80.1693,80.1448,80.1611,1455.0
2016-04-11 11:25:00,98.24,98.37,98.23,98.31,15352.0,80.1285,80.2345,80.1203,80.1856,15352.0
2016-04-11 11:30:00,98.31,98.32,98.13,98.13,15929.0,80.1856,80.1937,80.0388,80.0388,15929.0
2016-04-11 11:35:00,98.13,98.21,98.12,98.17,9096.0,80.0388,80.104,80.0306,80.0714,9096.0
2016-04-11 11:40:00,98.17,98.19,98.1,98.12,4871.0,80.0714,80.0877,80.0143,80.0306,4871.0
2016-04-11 11:45:00,98.11,98.17,98.08,98.15,9077.0,80.0224,80.0714,79.998,80.0551,9077.0
2016-04-11 11:50:00,98.18,98.19,98.12,98.15,4137.0,80.0795,80.0877,80.0306,80.0551,4137.0
2016-04-11 11:55:00,98.17,98.26,98.15,98.26,9497.0,80.0714,80.1448,80.0551,80.1448,9497.0
2016-04-11 12:00:00,98.28,98.28,98.21,98.27,2022.0,80.1611,80.1611,80.104,80.153,2022.0
2016-04-11 12:05:00,98.28,98.28,98.2,98.23,10925.0,80.1611,80.1611,80.0959,80.1203,10925.0
2016-04-11 12:10:00,98.22,98.33,98.22,98.33,10566.0,80.1122,80.2019,80.1122,80.2019,10566.0
2016-04-11 12:15:00,98.34,98.41,98.34,98.38,9473.0,80.21,80.2671,80.21,80.2427,9473.0
2016-04-11 12:20:00,98.38,98.39,98.33,98.35,12374.0,80.2427,80.2508,80.2019,80.2182,12374.0
2016-04-11 12:25:00,98.33,98.35,98.29,98.29,3969.0,80.2019,80.2182,80.1693,80.1693,3969.0
2016-04-11 12:30:00,98.29,98.33,98.24,98.24,5884.0,80.1693,80.2019,80.1285,80.1285,5884.0
2016-04-11 12:35:00,98.24,98.26,98.22,98.23,15970.0,80.1285,80.1448,80.1122,80.1203,15970.0
2016-04-11 12:40:00,98.21,98.29,98.2,98.27,28431.0,80.104,80.1693,80.0959,80.153,28431.0
2016-04-11 12:45:00,98.27,98.39,98.23,98.37,13219.0,80.153,80.2508,80.1203,80.2345,13219.0
2016-04-11 12:50:00,98.37,98.43,98.37,98.41,5675.0,80.2345,80.2835,80.2345,80.2671,5675.0
2016-04-11 12:55:00,98.41,98.43,98.4,98.43,3234.0,80.2671,80.2835,80.259,80.2835,3234.0
2016-04-11 13:00:00,98.43,98.44,98.41,98.42,2742.0,80.2835,80.2916,80.2671,80.2753,2742.0
2016-04-11 13:05:00,98.42,98.46,98.41,98.45,13015.0,80.2753,80.3079,80.2671,80.2998,13015.0
2016-04-11 13:10:00,98.46,98.52,98.46,98.52,3499.0,80.3079,80.3569,80.3079,80.3569,3499.0
2016-04-11 13:15:00,98.5,98.52,98.48,98.48,11461.0,80.3405,80.3569,80.3242,80.3242,11461.0
2016-04-11 13:20:00,98.47,98.51,98.45,98.45,5764.0,80.3161,80.3487,80.2998,80.2998,5764.0
2016-04-11 13:25:00,98.45,98.45,98.35,98.35,45508.0,80.2998,80.2998,80.2182,80.2182,45508.0
2016-04-11 13:30:00,98.36,98.38,98.35,98.35,17425.0,80.2264,80.2427,80.2182,80.2182,17425.0
2016-04-11 13:35:00,98.34,98.43,98.29,98.29,18116.0,80.21,80.2835,80.1693,80.1693,18116.0
2016-04-11 13:40:00,98.3,98.35,98.26,98.34,5860.0,80.1774,80.2182,80.1448,80.21,5860.0
2016-04-11 13:45:00,98.34,98.35,98.3,98.34,2811.0,80.21,80.2182,80.1774,80.21,2811.0
2016-04-11 13:50:00,98.34,98.34,98.3,98.31,8749.0,80.21,80.21,80.1774,80.1856,8749.0
2016-04-11 13:55:00,98.32,98.35,98.3,98.31,13586.0,80.1937,80.2182,80.1774,80.1856,13586.0
2016-04-11 14:00:00,98.34,98.43,98.29,98.29,15697.0,80.21,80.2835,80.1693,80.1693,15697.0
2016-04-11 14:05:00,98.28,98.32,98.25,98.26,29054.0,80.1611,80.1937,80.1366,80.1448,29054.0
2016-04-11 14:10:00,98.27,98.31,98.26,98.28,17971.0,80.153,80.1856,80.1448,80.1611,17971.0
2016-04-11 14:15:00,98.26,98.39,98.23,98.38,24160.0,80.1448,80.2508,80.1203,80.2427,24160.0
2016-04-11 14:20:00,98.35,98.4,98.31,98.34,14213.0,80.2182,80.259,80.1856,80.21,14213.0
2016-04-11 14:25:00,98.33,98.4,98.28,98.3,25425.0,80.2019,80.259,80.1611,80.1774,25425.0
2016-04-11 14:30:00,98.27,98.33,98.25,98.26,16033.0,80.153,80.2019,80.1366,80.1448,16033.0
2016-04-11 14:35:00,98.27,98.43,98.23,98.43,26707.0,80.153,80.2835,80.1203,80.2835,26707.0
2016-04-11 14:40:00,98.42,98.42,98.37,98.38,12567.0,80.2753,80.2753,80.2345,80.2427,12567.0
2016-04-11 14:45:00,98.38,98.42,98.31,98.39,13665.0,80.2427,80.2753,80.1856,80.2508,13665.0
2016-04-11 14:50:00,98.39,98.46,98.3,98.45,52620.0,80.2508,80.3079,80.1774,80.2998,52620.0
2016-04-11 14:55:00,98.44,98.44,98.39,98.4,12135.0,80.2916,80.2916,80.2508,80.259,12135.0
2016-04-11 15:00:00,98.41,98.41,98.29,98.32,26470.0,80.2671,80.2671,80.1693,80.1937,26470.0
2016-04-11 15:05:00,98.31,98.31,98.19,98.2,16230.0,80.1856,80.1856,80.0877,80.0959,16230.0
2016-04-11 15:10:00,98.2,98.23,98.15,98.2,14995.0,80.0959,80.1203,80.0551,80.0959,14995.0
2016-04-11 15:15:00,98.2,98.22,98.14,98.17,9853.0,80.0959,80.1122,80.0469,80.0714,9853.0
2016-04-11 15:20:00,98.19,98.19,98.14,98.15,31648.0,80.0877,80.0877,80.0469,80.0551,31648.0
2016-04-11 15:25:00,98.15,98.21,98.05,98.05,35862.0,80.0551,80.104,79.9735,79.9735,35862.0
2016-04-11 15:30:00,98.06,98.09,98.01,98.04,28049.0,79.9817,80.0061,79.9409,79.9654,28049.0
2016-04-11 15:35:00,98.04,98.08,97.99,97.99,33604.0,79.9654,79.998,79.9246,79.9246,33604.0
2016-04-11 15:40:00,97.99,98.0,97.89,97.93,24524.0,79.9246,79.9327,79.843,79.8756,24524.0
2016-04-11 15:45:00,97.91,97.98,97.89,97.97,28698.0,79.8593,79.9164,79.843,79.9083,28698.0
2016-04-11 15:50:00,97.97,97.99,97.91,97.98,20960.0,79.9083,79.9246,79.8593,79.9164,20960.0
2016-04-11 15:55:00,97.98,98.0,97.86,97.87,39934.0,79.9164,79.9327,79.8185,79.8267,39934.0
2016-04-12 09:30:00,98.03,98.1,97.71,98.0,29856.0,79.9572,80.0143,79.6962,79.9327,29856.0
2016-04-12 09:35:00,97.99,98.16,97.99,98.13,2700.0,79.9246,80.0632,79.9246,80.0388,2700.0
2016-04-12 09:40:00,98.12,98.26,98.07,98.26,6743.0,80.0306,80.1448,79.9898,80.1448,6743.0
2016-04-12 09:45:00,98.22,98.37,98.22,98.27,6248.0,80.1122,80.2345,80.1122,80.153,6248.0
2016-04-12 09:50:00,98.29,98.29,98.22,98.26,5656.0,80.1693,80.1693,80.1122,80.1448,5656.0
2016-04-12 09:55:00,98.2,98.26,98.2,98.25,1867.0,80.0959,80.1448,80.0959,80.1366,1867.0
2016-04-12 10:00:00,98.25,98.29,98.18,98.2,8252.0,80.1366,80.1693,80.0795,80.0959,8252.0
2016-04-12 10:05:00,98.2,98.2,98.05,98.06,5410.0,80.0959,80.0959,79.9735,79.9817,5410.0
2016-04-12 10:10:00,98.03,98.03,97.97,97.97,5676.0,79.9572,79.9572,79.9083,79.9083,5676.0
2016-04-12 10:15:00,97.97,98.0,97.9,97.95,15230.0,79.9083,79.9327,79.8512,79.8919,15230.0
2016-04-12 10:20:00,97.95,97.95,97.85,97.85,2994.0,79.8919,79.8919,79.8104,79.8104,2994.0
2016-04-12 10:25:00,97.84,97.94,97.84,97.92,4250.0,79.8022,79.8838,79.8022,79.8675,4250.0
2016-04-12 10:30:00,97.9,98.3,97.9,98.13,18249.0,79.8512,80.1774,79.8512,80.0388,18249.0
2016-04-12 10:35:00,98.16,98.23,97.97,98.05,15643.0,80.0632,80.1203,79.9083,79.9735,15643.0
2016-04-12 10:40:00,98.04,98.19,98.03,98.16,9883.0,79.9654,80.0877,79.9572,80.0632,9883.0
2016-04-12 10:45:00,98.18,98.21,98.08,98.14,42998.0,80.0795,80.104,79.998,80.0469,42998.0
2016-04-12 10:50:00,98.14,98.43,98.14,98.38,14454.0,80.0469,80.2835,80.0469,80.2427,14454.0
2016-04-12 10:55:00,98.46,98.47,98.44,98.45,3271.0,80.3079,80.3161,80.2916,80.2998,3271.0
2016-04-12 11:00:00,98.45,98.47,98.4,98.4,7105.0,80.2998,80.3161,80.259,80.259,7105.0
2016-04-12 11:05:00,98.43,98.57,98.43,98.57,17118.0,80.2835,80.3976,80.2835,80.3976,17118.0
2016-04-12 11:10:00,98.58,98.59,98.51,98.54,36798.0,80.4058,80.414,80.3487,80.3732,36798.0
2016-04-12 11:15:00,98.55,98.69,98.54,98.68,10939.0,80.3813,80.4955,80.3732,80.4874,10939.0
2016-04-12 11:20:00,98.7,98.75,98.67,98.74,4763.0,80.5037,80.5445,80.4792,80.5363,4763.0
2016-04-12 11:25:00,98.74,98.75,98.68,98.68,8092.0,80.5363,80.5445,80.4874,80.4874,8092.0
2016-04-12 11:30:00,98.7,98.76,98.67,98.69,4622.0,80.5037,80.5526,80.4792,80.4955,4622.0
2016-04-12 11:35:00,98.7,98.73,98.7,98.72,5154.0,80.5037,80.5281,80.5037,80.52,5154.0
2016-04-12 11:40:00,98.73,98.77,98.73,98.74,8009.0,80.5281,80.5608,80.5281,80.5363,8009.0
2016-04-12 11:45:00,98.75,98.8,98.73,98.77,4859.0,80.5445,80.5852,80.5281,80.5608,4859.0
2016-04-12 11:50:00,98.76,98.77,98.73,98.75,6963.0,80.5526,80.5608,80.5281,80.5445,6963.0
2016-04-12 11:55:00,98.75,98.75,98.68,98.68,5571.0,80.5445,80.5445,80.4874,80.4874,5571.0
2016-04-12 12:00:00,98.7,98.7,98.66,98.67,3659.0,80.5037,80.5037,80.4711,80.4792,3659.0
2016-04-12 12:05:00,98.67,98.67,98.59,98.59,907408.0,80.4792,80.4792,80.414,80.414,907408.0
2016-04-12 12:10:00,98.61,98.66,98.61,98.63,3730.0,80.4303,80.4711,80.4303,80.4466,3730.0
2016-04-12 12:15:00,98.64,98.71,98.64,98.69,2034.0,80.4547,80.5118,80.4547,80.4955,2034.0
2016-04-12 12:20:00,98.7,98.73,98.69,98.71,11391.0,80.5037,80.5281,80.4955,80.5118,11391.0
2016-04-12 12:25:00,98.71,98.75,98.7,98.73,35115.0,80.5118,80.5445,80.5037,80.5281,35115.0
2016-04-12 12:30:00,98.73,98.83,98.73,98.75,28679.0,80.5281,80.6097,80.5281,80.5445,28679.0
2016-04-12 12:35:00,98.76,98.88,98.76,98.83,17173.0,80.5526,80.6505,80.5526,80.6097,17173.0
2016-04-12 12:40:00,98.83,98.87,98.83,98.85,2931.0,80.6097,80.6423,80.6097,80.626,2931.0
2016-04-12 12:45:00,98.84,98.85,98.78,98.81,4423.0,80.6179,80.626,80.5689,80.5934,4423.0
2016-04-12 12:50:00,98.81,98.91,98.81,98.91,15308.0,80.5934,80.675,80.5934,80.675,15308.0
2016-04-12 12:55:00,98.9,98.9,98.86,98.86,20149.0,80.6668,80.6668,80.6342,80.6342,20149.0
2016-04-12 13:00:00,98.86,98.88,98.82,98.86,3353.0,80.6342,80.6505,80.6016,80.6342,3353.0
2016-04-12 13:05:00,98.86,98.88,98.81,98.81,12664.0,80.6342,80.6505,80.5934,80.5934,12664.0
2016-04-12 13:10:00,98.81,98.84,98.76,98.77,3311.0,80.5934,80.6179,80.5526,80.5608,3311.0
2016-04-12 13:15:00,98.78,98.78,98.73,98.77,31407.0,80.5689,80.5689,80.5281,80.5608,31407.0
2016-04-12 13:20:00,98.78,98.81,98.77,98.81,14552.0,80.5689,80.5934,80.5608,80.5934,14552.0
2016-04-12 13:25:00,98.82,98.83,98.78,98.79,4907.0,80.6016,80.6097,80.5689,80.5771,4907.0
2016-04-12 13:30:00,98.79,98.89,98.79,98.79,12946.0,80.5771,80.6586,80.5771,80.5771,12946.0
2016-04-12 13:35:00,98.77,98.79,98.72,98.73,15653.0,80.5608,80.5771,80.52,80.5281,15653.0
2016-04-12 13:40:00,98.73,98.78,98.73,98.77,2777.0,80.5281,80.5689,80.5281,80.5608,2777.0
2016-04-12 13:45:00,98.77,98.83,98.76,98.78,13702.0,80.5608,80.6097,80.5526,80.5689,13702.0
2016-04-12 13:50:00,98.78,98.78,98.73,98.76,7609.0,80.5689,80.5689,80.5281,80.5526,7609.0
2016-04-12 13:55:00,98.76,98.87,98.76,98.87,3117.0,80.5526,80.6423,80.5526,80.6423,3117.0
2016-04-12 14:00:00,98.86,98.86,98.82,98.84,16539.0,80.6342,80.6342,80.6016,80.6179,16539.0
2016-04-12 14:05:00,98.88,98.9,98.82,98.84,12793.0,80.6505,80.6668,80.6016,80.6179,12793.0
2016-04-12 14:10:00,98.85,98.96,98.85,98.95,14162.0,80.626,80.7157,80.626,80.7076,14162.0
2016-04-12 14:15:00,98.94,98.98,98.93,98.93,7204.0,80.6994,80.7321,80.6913,80.6913,7204.0
2016-04-12 14:20:00,98.93,98.93,98.85,98.88,576435.0,80.6913,80.6913,80.626,80.6505,576435.0
2016-04-12 14:25:00,98.89,98.91,98.86,98.86,82668.0,80.6586,80.675,80.6342,80.6342,82668.0
2016-04-12 14:30:00,98.87,98.9,98.86,98.89,17511.0,80.6423,80.6668,80.6342,80.6586,17511.0
2016-04-12 14:35:00,98.88,98.94,98.87,98.92,27796.0,80.6505,80.6994,80.6423,80.6831,27796.0
2016-04-12 14:40:00,98.93,98.99,98.92,98.95,65196.0,80.6913,80.7402,80.6831,80.7076,65196.0
2016-04-12 14:45:00,98.96,99.0,98.94,98.94,33941.0,80.7157,80.7484,80.6994,80.6994,33941.0
2016-04-12 14:50:00,98.94,99.0,98.94,99.0,22771.0,80.6994,80.7484,80.6994,80.7484,22771.0
2016-04-12 14:55:00,98.99,98.99,98.93,98.97,86666.0,80.7402,80.7402,80.6913,80.7239,86666.0
2016-04-12 15:00:00,98.98,99.08,98.98,99.08,26178.0,80.7321,80.8136,80.7321,80.8136,26178.0
2016-04-12 15:05:00,99.09,99.12,99.07,99.09,50550.0,80.8218,80.8462,80.8055,80.8218,50550.0
2016-04-12 15:10:00,99.1,99.11,99.08,99.09,9115.0,80.8299,80.8381,80.8136,80.8218,9115.0
2016-04-12 15:15:00,99.1,99.11,99.07,99.11,5775.0,80.8299,80.8381,80.8055,80.8381,5775.0
2016-04-12 15:20:00,99.1,99.1,98.95,98.97,45159.0,80.8299,80.8299,80.7076,80.7239,45159.0
2016-04-12 15:25:00,98.98,98.99,98.94,98.99,8239.0,80.7321,80.7402,80.6994,80.7402,8239.0
2016-04-12 15:30:00,98.99,99.06,98.96,99.04,20777.0,80.7402,80.7973,80.7157,80.781,20777.0
2016-04-12 15:35:00,99.03,99.03,98.87,98.9,20677.0,80.7728,80.7728,80.6423,80.6668,20677.0
2016-04-12 15:40:00,98.9,98.97,98.87,98.88,22975.0,80.6668,80.7239,80.6423,80.6505,22975.0
2016-04-12 15:45:00,98.88,98.91,98.83,98.84,14156.0,80.6505,80.675,80.6097,80.6179,14156.0
2016-04-12 15:50:00,98.83,98.89,98.83,98.84,41219.0,80.6097,80.6586,80.6097,80.6179,41219.0
2016-04-12 15:55:00,98.84,98.98,98.81,98.94,63371.0,80.6179,80.7321,80.5934,80.6994,63371.0
2016-04-13 09:30:00,99.53,99.61,99.39,99.55,29932.0,81.1807,81.2459,81.0665,81.197,29932.0
2016-04-13 09:35:00,99.57,99.7,99.57,99.65,4236.0,81.2133,81.3193,81.2133,81.2785,4236.0
2016-04-13 09:40:00,99.66,99.66,99.56,99.66,22270.0,81.2867,81.2867,81.2051,81.2867,22270.0
2016-04-13 09:45:00,99.66,99.69,99.66,99.68,6923.0,81.2867,81.3112,81.2867,81.303,6923.0
2016-04-13 09:50:00,99.69,99.69,99.59,99.6,7500.0,81.3112,81.3112,81.2296,81.2378,7500.0
2016-04-13 09:55:00,99.56,99.59,99.55,99.59,7621.0,81.2051,81.2296,81.197,81.2296,7621.0
2016-04-13 10:00:00,99.6,99.6,99.53,99.58,11514.0,81.2378,81.2378,81.1807,81.2214,11514.0
2016-04-13 10:05:00,99.57,99.6,99.55,99.55,9828.0,81.2133,81.2378,81.197,81.197,9828.0
2016-04-13 10:10:00,99.55,99.63,99.55,99.63,9104.0,81.197,81.2622,81.197,81.2622,9104.0
2016-04-13 10:15:00,99.62,99.64,99.61,99.64,1170.0,81.2541,81.2704,81.2459,81.2704,1170.0
2016-04-13 10:20:00,99.63,99.63,99.58,99.59,8488.0,81.2622,81.2622,81.2214,81.2296,8488.0
2016-04-13 10:25:00,99.6,99.63,99.58,99.61,9844.0,81.2378,81.2622,81.2214,81.2459,9844.0
2016-04-13 10:30:00,99.64,99.68,99.52,99.54,10241.0,81.2704,81.303,81.1725,81.1888,10241.0
2016-04-13 10:35:00,99.51,99.51,99.4,99.45,5642.0,81.1643,81.1643,81.0746,81.1154,5642.0
2016-04-13 10:40:00,99.45,99.54,99.45,99.54,5010.0,81.1154,81.1888,81.1154,81.1888,5010.0
2016-04-13 10:45:00,99.53,99.61,99.53,99.57,10359.0,81.1807,81.2459,81.1807,81.2133,10359.0
2016-04-13 10:50:00,99.61,99.75,99.59,99.75,19675.0,81.2459,81.3601,81.2296,81.3601,19675.0
2016-04-13 10:55:00,99.75,99.77,99.6,99.61,20304.0,81.3601,81.3764,81.2378,81.2459,20304.0
2016-04-13 11:00:00,99.59,99.7,99.59,99.68,12503.0,81.2296,81.3193,81.2296,81.303,12503.0
2016-04-13 11:05:00,99.67,99.79,99.66,99.78,16344.0,81.2948,81.3927,81.2867,81.3846,16344.0
2016-04-13 11:10:00,99.77,99.77,99.7,99.72,7265.0,81.3764,81.3764,81.3193,81.3356,7265.0
2016-04-13 11:15:00,99.73,99.75,99.68,99.75,3490.0,81.3438,81.3601,81.303,81.3601,3490.0
2016-04-13 11:20:00,99.75,99.76,99.7,99.72,4566.0,81.3601,81.3683,81.3193,81.3356,4566.0
2016-04-13 11:25:00,99.71,99.82,99.71,99.78,11322.0,81.3275,81.4172,81.3275,81.3846,11322.0
2016-04-13 11:30:00,99.83,99.93,99.83,99.89,24555.0,81.4254,81.5069,81.4254,81.4743,24555.0
2016-04-13 11:35:00,99.9,99.99,99.87,99.97,5280.0,81.4824,81.5559,81.458,81.5395,5280.0
2016-04-13 11:40:00,99.97,99.99,99.94,99.97,15829.0,81.5395,81.5559,81.5151,81.5395,15829.0
2016-04-13 11:45:00,99.98,99.99,99.92,99.92,10501.0,81.5477,81.5559,81.4988,81.4988,10501.0
2016-04-13 11:50:00,99.93,99.96,99.91,99.93,15100.0,81.5069,81.5314,81.4906,81.5069,15100.0
2016-04-13 11:55:00,99.93,99.97,99.91,99.94,5694.0,81.5069,81.5395,81.4906,81.5151,5694.0
2016-04-13 12:00:00,99.94,99.95,99.86,99.88,13164.0,81.5151,81.5232,81.4498,81.4661,13164.0
2016-04-13 12:05:00,99.89,99.93,99.88,99.92,7808.0,81.4743,81.5069,81.4661,81.4988,7808.0
2016-04-13 12:10:00,99.92,99.97,99.91,99.91,6379.0,81.4988,81.5395,81.4906,81.4906,6379.0
2016-04-13 12:15:00,99.91,99.91,99.8,99.81,6151.0,81.4906,81.4906,81.4009,81.409,6151.0
2016-04-13 12:20:00,99.79,99.82,99.75,99.75,7775.0,81.3927,81.4172,81.3601,81.3601,7775.0
2016-04-13 12:25:00,99.78,99.86,99.76,99.83,48883.0,81.3846,81.4498,81.3683,81.4254,48883.0
2016-04-13 12:30:00,99.83,99.84,99.79,99.82,8654.0,81.4254,81.4335,81.3927,81.4172,8654.0
2016-04-13 12:35:00,99.85,99.89,99.83,99.87,11059.0,81.4417,81.4743,81.4254,81.458,11059.0
2016-04-13 12:40:00,99.86,99.94,99.86,99.89,43902.0,81.4498,81.5151,81.4498,81.4743,43902.0
2016-04-13 12:45:00,99.89,99.94,99.89,99.9,21640.0,81.4743,81.5151,81.4743,81.4824,21640.0
2016-04-13 12:50:00,99.91,99.93,99.85,99.87,5952.0,81.4906,81.5069,81.4417,81.458,5952.0
2016-04-13 12:55:00,99.88,99.91,99.86,99.88,9471.0,81.4661,81.4906,81.4498,81.4661,9471.0
2016-04-13 13:00:00,99.89,99.9,99.84,99.84,14044.0,81.4743,81.4824,81.4335,81.4335,14044.0
2016-04-13 13:05:00,99.84,99.85,99.8,99.83,7578.0,81.4335,81.4417,81.4009,81.4254,7578.0
2016-04-13 13:10:00,99.83,99.85,99.78,99.81,14597.0,81.4254,81.4417,81.3846,81.409,14597.0
2016-04-13 13:15:00,99.82,99.87,99.81,99.85,25217.0,81.4172,81.458,81.409,81.4417,25217.0
2016-04-13 13:20:00,99.86,99.89,99.85,99.88,2676.0,81.4498,81.4743,81.4417,81.4661,2676.0
2016-04-13 13:25:00,99.88,99.92,99.88,99.9,8763.0,81.4661,81.4988,81.4661,81.4824,8763.0
2016-04-13 13:30:00,99.91,99.94,99.89,99.91,3322.0,81.4906,81.5151,81.4743,81.4906,3322.0
2016-04-13 13:35:00,99.89,99.99,99.89,99.98,12962.0,81.4743,81.5559,81.4743,81.5477,12962.0
2016-04-13 13:40:00,99.98,99.99,99.96,99.99,4742.0,81.5477,81.5559,81.5314,81.5559,4742.0
2016-04-13 13:45:00,99.98,100.01,99.97,99.99,19194.0,81.5477,81.5722,81.5395,81.5559,19194.0
2016-04-13 13:50:00,99.99,100.03,99.98,100.02,18085.0,81.5559,81.5885,81.5477,81.5803,18085.0
2016-04-13 13:55:00,100.04,100.09,100.03,100.06,5434.0,81.5966,81.6374,81.5885,81.6129,5434.0
2016-04-13 14:00:00,100.07,100.07,100.02,100.02,11084.0,81.6211,81.6211,81.5803,81.5803,11084.0
2016-04-13 14:05:00,100.03,100.1,100.01,100.1,8165.0,81.5885,81.6456,81.5722,81.6456,8165.0
2016-04-13 14:10:00,100.09,100.15,100.01,100.01,35427.0,81.6374,81.6864,81.5722,81.5722,35427.0
2016-04-13 14:15:00,100.01,100.06,100.0,100.05,14599.0,81.5722,81.6129,81.564,81.6048,14599.0
2016-04-13 14:20:00,100.04,100.07,100.0,100.01,33270.0,81.5966,81.6211,81.564,81.5722,33270.0
2016-04-13 14:25:00,100.01,100.02,99.97,99.97,6841.0,81.5722,81.5803,81.5395,81.5395,6841.0
2016-04-13 14:30:00,99.96,100.04,99.96,100.02,13737.0,81.5314,81.5966,81.5314,81.5803,13737.0
2016-04-13 14:35:00,100.05,100.07,100.04,100.06,3954.0,81.6048,81.6211,81.5966,81.6129,3954.0
2016-04-13 14:40:00,100.06,100.06,100.02,100.05,8518.0,81.6129,81.6129,81.5803,81.6048,8518.0
2016-04-13 14:45:00,100.04,100.07,100.0,100.0,5657.0,81.5966,81.6211,81.564,81.564,5657.0
2016-04-13 14:50:00,99.99,100.0,99.96,99.98,3026.0,81.5559,81.564,81.5314,81.5477,3026.0
2016-04-13 14:55:00,99.97,99.99,99.96,99.98,16519.0,81.5395,81.5559,81.5314,81.5477,16519.0
2016-04-13 15:00:00,99.96,100.03,99.94,100.0,5045.0,81.5314,81.5885,81.5151,81.564,5045.0
2016-04-13 15:05:00,100.02,100.08,100.0,100.07,18623.0,81.5803,81.6293,81.564,81.6211,18623.0
2016-04-13 15:10:00,100.06,100.08,100.03,100.05,9374.0,81.6129,81.6293,81.5885,81.6048,9374.0
2016-04-13 15:15:00,100.03,100.06,100.02,100.03,8488.0,81.5885,81.6129,81.5803,81.5885,8488.0
2016-04-13 15:20:00,100.04,100.04,100.02,100.04,14045.0,81.5966,81.5966,81.5803,81.5966,14045.0
2016-04-13 15:25:00,100.04,100.06,100.03,100.05,4928.0,81.5966,81.6129,81.5885,81.6048,4928.0
2016-04-13 15:30:00,100.05,100.12,100.05,100.11,29264.0,81.6048,81.6619,81.6048,81.6537,29264.0
2016-04-13 15:35:00,100.11,100.13,100.09,100.13,15115.0,81.6537,81.67,81.6374,81.67,15115.0
2016-04-13 15:40:00,100.12,100.13,100.09,100.1,17991.0,81.6619,81.67,81.6374,81.6456,17991.0
2016-04-13 15:45:00,100.11,100.13,100.04,100.05,14228.0,81.6537,81.67,81.5966,81.6048,14228.0
2016-04-13 15:50:00,100.06,100.09,100.06,100.07,19293.0,81.6129,81.6374,81.6129,81.6211,19293.0
2016-04-13 15:55:00,100.07,100.19,100.05,100.14,35772.0,81.6211,81.719,81.6048,81.6782,35772.0
2016-04-14 09:30:00,100.1,100.17,100.04,100.06,47676.0,81.6456,81.7027,81.5966,81.6129,47676.0
2016-04-14 09:35:00,100.06,100.09,100.0,100.09,2868.0,81.6129,81.6374,81.564,81.6374,2868.0
2016-04-14 09:40:00,99.99,100.07,99.99,100.06,8669.0,81.5559,81.6211,81.5559,81.6129,8669.0
2016-04-14 09:45:00,100.07,100.14,100.03,100.11,7413.0,81.6211,81.6782,81.5885,81.6537,7413.0
2016-04-14 09:50:00,100.1,100.1,99.92,99.95,7305.0,81.6456,81.6456,81.4988,81.5232,7305.0
2016-04-14 09:55:00,99.92,99.93,99.85,99.88,3860.0,81.4988,81.5069,81.4417,81.4661,3860.0
2016-04-14 10:00:00,99.9,99.95,99.9,99.93,9628.0,81.4824,81.5232,81.4824,81.5069,9628.0
2016-04-14 10:05:00,99.95,100.0,99.9,99.98,12595.0,81.5232,81.564,81.4824,81.5477,12595.0
2016-04-14 10:10:00,99.97,100.01,99.92,99.94,16672.0,81.5395,81.5722,81.4988,81.5151,16672.0
2016-04-14 10:15:00,99.96,99.97,99.88,99.89,10473.0,81.5314,81.5395,81.4661,81.4743,10473.0
2016-04-14 10:20:00,99.91,100.02,99.91,100.01,11077.0,81.4906,81.5803,81.4906,81.5722,11077.0
2016-04-14 10:25:00,100.01,100.09,100.0,100.05,12784.0,81.5722,81.6374,81.564,81.6048,12784.0
2016-04-14 10:30:00,100.08,100.1,100.04,100.04,5408.0,81.6293,81.6456,81.5966,81.5966,5408.0
2016-04-14 10:35:00,100.03,100.08,99.99,100.0,7206.0,81.5885,81.6293,81.5559,81.564,7206.0
2016-04-14 10:40:00,99.99,100.05,99.99,100.02,7871.0,81.5559,81.6048,81.5559,81.5803,7871.0
2016-04-14 10:45:00,100.03,100.03,99.95,99.97,10606.0,81.5885,81.5885,81.5232,81.5395,10606.0
2016-04-14 10:50:00,99.96,100.15,99.96,100.13,12308.0,81.5314,81.6864,81.5314,81.67,12308.0
2016-04-14 10:55:00,100.1,100.1,100.04,100.06,16211.0,81.6456,81.6456,81.5966,81.6129,16211.0
2016-04-14 11:00:00,100.06,100.12,100.05,100.1,19094.0,81.6129,81.6619,81.6048,81.6456,19094.0
2016-04-14 11:05:00,100.13,100.15,100.11,100.15,9231.0,81.67,81.6864,81.6537,81.6864,9231.0
2016-04-14 11:10:00,100.15,100.18,100.11,100.12,4751.0,81.6864,81.7108,81.6537,81.6619,4751.0
2016-04-14 11:15:00,100.13,100.21,100.12,100.2,12741.0,81.67,81.7353,81.6619,81.7271,12741.0
2016-04-14 11:20:00,100.17,100.17,100.07,100.11,8605.0,81.7027,81.7027,81.6211,81.6537,8605.0
2016-04-14 11:25:00,100.12,100.17,100.09,100.17,9656.0,81.6619,81.7027,81.6374,81.7027,9656.0
2016-04-14 11:30:00,100.18,100.31,100.18,100.29,14754.0,81.7108,81.8169,81.7108,81.8005,14754.0
2016-04-14 11:35:00,100.32,100.32,100.27,100.3,6491.0,81.825,81.825,81.7842,81.8087,6491.0
2016-04-14 11:40:00,100.27,100.28,100.22,100.24,8505.0,81.7842,81.7924,81.7435,81.7598,8505.0
2016-04-14 11:45:00,100.25,100.29,100.23,100.27,8241.0,81.7679,81.8005,81.7516,81.7842,8241.0
2016-04-14 11:50:00,100.27,100.27,100.2,100.23,7079.0,81.7842,81.7842,81.7271,81.7516,7079.0
2016-04-14 11:55:00,100.22,100.24,100.2,100.24,6345.0,81.7435,81.7598,81.7271,81.7598,6345.0
2016-04-14 12:00:00,100.25,100.27,100.2,100.27,13166.0,81.7679,81.7842,81.7271,81.7842,13166.0
2016-04-14 12:05:00,100.27,100.28,100.23,100.26,16007.0,81.7842,81.7924,81.7516,81.7761,16007.0
2016-04-14 12:10:00,100.28,100.3,100.27,100.29,4508.0,81.7924,81.8087,81.7842,81.8005,4508.0
2016-04-14 12:15:00,100.29,100.31,100.27,100.29,17250.0,81.8005,81.8169,81.7842,81.8005,17250.0
2016-04-14 12:20:00,100.29,100.3,100.24,100.26,23994.0,81.8005,81.8087,81.7598,81.7761,23994.0
2016-04-14 12:25:00,100.28,100.28,100.24,100.25,14009.0,81.7924,81.7924,81.7598,81.7679,14009.0
2016-04-14 12:30:00,100.23,100.24,100.18,100.19,8907.0,81.7516,81.7598,81.7108,81.719,8907.0
2016-04-14 12:35:00,100.19,100.19,100.15,100.16,10691.0,81.719,81.719,81.6864,81.6945,10691.0
2016-04-14 12:40:00,100.18,100.31,100.18,100.31,18684.0,81.7108,81.8169,81.7108,81.8169,18684.0
2016-04-14 12:45:00,100.3,100.3,100.23,100.24,5795.0,81.8087,81.8087,81.7516,81.7598,5795.0
2016-04-14 12:50:00,100.24,100.29,100.24,100.27,10650.0,81.7598,81.8005,81.7598,81.7842,10650.0
2016-04-14 12:55:00,100.26,100.28,100.26,100.28,12707.0,81.7761,81.7924,81.7761,81.7924,12707.0
2016-04-14 13:00:00,100.28,100.3,100.26,100.27,5575.0,81.7924,81.8087,81.7761,81.7842,5575.0
2016-04-14 13:05:00,100.29,100.33,100.28,100.31,14771.0,81.8005,81.8332,81.7924,81.8169,14771.0
2016-04-14 13:10:00,100.31,100.32,100.27,100.3,17674.0,81.8169,81.825,81.7842,81.8087,17674.0
2016-04-14 13:15:00,100.3,100.3,100.24,100.24,17889.0,81.8087,81.8087,81.7598,81.7598,17889.0
2016-04-14 13:20:00,100.23,100.24,100.19,100.19,17602.0,81.7516,81.7598,81.719,81.719,17602.0
2016-04-14 13:25:00,100.19,100.19,100.15,100.17,6412.0,81.719,81.719,81.6864,81.7027,6412.0
2016-04-14 13:30:00,100.18,100.2,100.17,100.18,4382.0,81.7108,81.7271,81.7027,81.7108,4382.0
2016-04-14 13:35:00,100.18,100.19,100.14,100.14,6425.0,81.7108,81.719,81.6782,81.6782,6425.0
2016-04-14 13:40:00,100.13,100.19,100.13,100.17,6903.0,81.67,81.719,81.67,81.7027,6903.0
2016-04-14 13:45:00,100.2,100.2,100.14,100.15,16260.0,81.7271,81.7271,81.6782,81.6864,16260.0
2016-04-14 13:50:00,100.15,100.16,100.11,100.16,16139.0,81.6864,81.6945,81.6537,81.6945,16139.0
2016-04-14 13:55:00,100.16,100.2,100.13,100.14,16826.0,81.6945,81.7271,81.67,81.6782,16826.0
2016-04-14 14:00:00,100.14,100.15,100.1,100.13,9671.0,81.6782,81.6864,81.6456,81.67,9671.0
2016-04-14 14:05:00,100.13,100.22,100.13,100.22,32990.0,81.67,81.7435,81.67,81.7435,32990.0
2016-04-14 14:10:00,100.22,100.23,100.21,100.22,12221.0,81.7435,81.7516,81.7353,81.7435,12221.0
2016-04-14 14:15:00,100.21,100.26,100.2,100.26,9792.0,81.7353,81.7761,81.7271,81.7761,9792.0
2016-04-14 14:20:00,100.25,100.32,100.25,100.3,19724.0,81.7679,81.825,81.7679,81.8087,19724.0
2016-04-14 14:25:00,100.3,100.3,100.23,100.25,32979.0,81.8087,81.8087,81.7516,81.7679,32979.0
2016-04-14 14:30:00,100.24,100.24,100.16,100.16,15090.0,81.7598,81.7598,81.6945,81.6945,15090.0
2016-04-14 14:35:00,100.16,100.18,100.11,100.16,71891.0,81.6945,81.7108,81.6537,81.6945,71891.0
2016-04-14 14:40:00,100.16,100.2,100.15,100.17,24662.0,81.6945,81.7271,81.6864,81.7027,24662.0
2016-04-14 14:45:00,100.18,100.2,100.15,100.15,29239.0,81.7108,81.7271,81.6864,81.6864,29239.0
2016-04-14 14:50:00,100.15,100.22,100.15,100.22,12772.0,81.6864,81.7435,81.6864,81.7435,12772.0
2016-04-14 14:55:00,100.22,100.23,100.17,100.17,23396.0,81.7435,81.7516,81.7027,81.7027,23396.0
2016-04-14 15:00:00,100.18,100.23,100.18,100.21,18325.0,81.7108,81.7516,81.7108,81.7353,18325.0
2016-04-14 15:05:00,100.21,100.21,100.17,100.18,6444.0,81.7353,81.7353,81.7027,81.7108,6444.0
2016-04-14 15:10:00,100.17,100.19,100.12,100.12,41091.0,81.7027,81.719,81.6619,81.6619,41091.0
2016-04-14 15:15:00,100.13,100.18,100.12,100.16,10361.0,81.67,81.7108,81.6619,81.6945,10361.0
2016-04-14 15:20:00,100.18,100.21,100.15,100.17,8747.0,81.7108,81.7353,81.6864,81.7027,8747.0
2016-04-14 15:25:00,100.16,100.2,100.14,100.16,4594.0,81.6945,81.7271,81.6782,81.6945,4594.0
2016-04-14 15:30:00,100.16,100.21,100.15,100.21,21919.0,81.6945,81.7353,81.6864,81.7353,21919.0
2016-04-14 15:35:00,100.2,100.25,100.18,100.2,19411.0,81.7271,81.7679,81.7108,81.7271,19411.0
2016-04-14 15:40:00,100.2,100.21,100.17,100.2,13916.0,81.7271,81.7353,81.7027,81.7271,13916.0
2016-04-14 15:45:00,100.2,100.24,100.18,100.19,22126.0,81.7271,81.7598,81.7108,81.719,22126.0
2016-04-14 15:50:00,100.19,100.2,100.15,100.15,36709.0,81.719,81.7271,81.6864,81.6864,36709.0
2016-04-14 15:55:00,100.15,100.22,100.13,100.17,32831.0,81.6864,81.7435,81.67,81.7027,32831.0
2016-04-15 09:30:00,100.18,100.23,100.11,100.15,16083.0,81.7108,81.7516,81.6537,81.6864,16083.0
2016-04-15 09:35:00,100.15,100.15,100.07,100.09,21325.0,81.6864,81.6864,81.6211,81.6374,21325.0
2016-04-15 09:40:00,100.08,100.13,100.06,100.1,32757.0,81.6293,81.67,81.6129,81.6456,32757.0
2016-04-15 09:45:00,100.08,100.12,100.05,100.07,48923.0,81.6293,81.6619,81.6048,81.6211,48923.0
2016-04-15 09:50:00,100.05,100.1,100.0,100.02,40453.0,81.6048,81.6456,81.564,81.5803,40453.0
2016-04-15 09:55:00,100.02,100.08,100.02,100.04,12311.0,81.5803,81.6293,81.5803,81.5966,12311.0
2016-04-15 10:00:00,100.05,100.06,99.96,99.96,18974.0,81.6048,81.6129,81.5314,81.5314,18974.0
2016-04-15 10:05:00,99.96,99.99,99.94,99.94,7505.0,81.5314,81.5559,81.5151,81.5151,7505.0
2016-04-15 10:10:00,99.94,99.95,99.88,99.9,10021.0,81.5151,81.5232,81.4661,81.4824,10021.0
2016-04-15 10:15:00,99.9,99.9,99.85,99.89,4639.0,81.4824,81.4824,81.4417,81.4743,4639.0
2016-04-15 10:20:00,99.91,99.95,99.88,99.95,6407.0,81.4906,81.5232,81.4661,81.5232,6407.0
2016-04-15 10:25:00,99.95,100.02,99.93,100.02,4765.0,81.5232,81.5803,81.5069,81.5803,4765.0
2016-04-15 10:30:00,100.02,100.12,100.01,100.1,30513.0,81.5803,81.6619,81.5722,81.6456,30513.0
2016-04-15 10:35:00,100.1,100.13,100.1,100.12,18220.0,81.6456,81.67,81.6456,81.6619,18220.0
2016-04-15 10:40:00,100.13,100.14,100.05,100.06,5731.0,81.67,81.6782,81.6048,81.6129,5731.0
2016-04-15 10:45:00,100.07,100.09,100.03,100.07,5130.0,81.6211,81.6374,81.5885,81.6211,5130.0
2016-04-15 10:50:00,100.06,100.08,100.01,100.02,16391.0,81.6129,81.6293,81.5722,81.5803,16391.0
2016-04-15 10:55:00,99.99,100.0,99.98,99.98,18466.0,81.5559,81.564,81.5477,81.5477,18466.0
2016-04-15 11:00:00,99.98,100.07,99.96,100.06,5951.0,81.5477,81.6211,81.5314,81.6129,5951.0
2016-04-15 11:05:00,100.05,100.06,100.01,100.06,7415.0,81.6048,81.6129,81.5722,81.6129,7415.0
2016-04-15 11:10:00,100.04,100.09,100.04,100.08,4254.0,81.5966,81.6374,81.5966,81.6293,4254.0
2016-04-15 11:15:00,100.06,100.1,100.05,100.08,148902.0,81.6129,81.6456,81.6048,81.6293,148902.0
2016-04-15 11:20:00,100.09,100.14,100.08,100.12,89524.0,81.6374,81.6782,81.6293,81.6619,89524.0
2016-04-15 11:25:00,100.11,100.15,100.08,100.1,52932.0,81.6537,81.6864,81.6293,81.6456,52932.0
2016-04-15 11:30:00,100.12,100.12,100.07,100.09,19218.0,81.6619,81.6619,81.6211,81.6374,19218.0
2016-04-15 11:35:00,100.08,100.11,100.07,100.1,10797.0,81.6293,81.6537,81.6211,81.6456,10797.0
2016-04-15 11:40:00,100.09,100.12,100.07,100.12,13525.0,81.6374,81.6619,81.6211,81.6619,13525.0
2016-04-15 11:45:00,100.12,100.13,100.07,100.09,7185.0,81.6619,81.67,81.6211,81.6374,7185.0
2016-04-15 11:50:00,100.08,100.11,100.08,100.1,6570.0,81.6293,81.6537,81.6293,81.6456,6570.0
2016-04-15 11:55:00,100.09,100.1,100.07,100.08,9928.0,81.6374,81.6456,81.6211,81.6293,9928.0
2016-04-15 12:00:00,100.07,100.07,100.05,100.07,27753.0,81.6211,81.6211,81.6048,81.6211,27753.0
2016-04-15 12:05:00,100.05,100.07,100.05,100.07,2417.0,81.6048,81.6211,81.6048,81.6211,2417.0
2016-04-15 12:10:00,100.06,100.08,100.06,100.07,2910.0,81.6129,81.6293,81.6129,81.6211,2910.0
2016-04-15 12:15:00,100.07,100.08,100.05,100.07,6640.0,81.6211,81.6293,81.6048,81.6211,6640.0
2016-04-15 12:20:00,100.07,100.1,100.06,100.08,21527.0,81.6211,81.6456,81.6129,81.6293,21527.0
2016-04-15 12:25:00,100.07,100.09,100.04,100.08,11757.0,81.6211,81.6374,81.5966,81.6293,11757.0
2016-04-15 12:30:00,100.08,100.08,100.04,100.06,2986.0,81.6293,81.6293,81.5966,81.6129,2986.0
2016-04-15 12:35:00,100.04,100.05,99.99,100.02,7164.0,81.5966,81.6048,81.5559,81.5803,7164.0
2016-04-15 12:40:00,100.0,100.02,99.98,100.02,4661.0,81.564,81.5803,81.5477,81.5803,4661.0
2016-04-15 12:45:00,100.01,100.02,99.99,99.99,1644.0,81.5722,81.5803,81.5559,81.5559,1644.0
2016-04-15 12:50:00,99.98,100.01,99.97,99.99,8917.0,81.5477,81.5722,81.5395,81.5559,8917.0
2016-04-15 12:55:00,99.99,99.99,99.94,99.95,12675.0,81.5559,81.5559,81.5151,81.5232,12675.0
2016-04-15 13:00:00,99.95,99.99,99.94,99.98,19818.0,81.5232,81.5559,81.5151,81.5477,19818.0
2016-04-15 13:05:00,99.98,100.0,99.97,99.97,3796.0,81.5477,81.564,81.5395,81.5395,3796.0
2016-04-15 13:10:00,99.96,99.98,99.94,99.97,14517.0,81.5314,81.5477,81.5151,81.5395,14517.0
2016-04-15 13:15:00,99.96,99.97,99.92,99.92,21488.0,81.5314,81.5395,81.4988,81.4988,21488.0
2016-04-15 13:20:00,99.94,99.97,99.93,99.96,5432.0,81.5151,81.5395,81.5069,81.5314,5432.0
2016-04-15 13:25:00,99.97,99.99,99.95,99.98,9281.0,81.5395,81.5559,81.5232,81.5477,9281.0
2016-04-15 13:30:00,99.96,99.97,99.92,99.94,11272.0,81.5314,81.5395,81.4988,81.5151,11272.0
2016-04-15 13:35:00,99.95,99.95,99.86,99.87,18104.0,81.5232,81.5232,81.4498,81.458,18104.0
2016-04-15 13:40:00,99.87,99.88,99.85,99.87,9824.0,81.458,81.4661,81.4417,81.458,9824.0
2016-04-15 13:45:00,99.87,99.9,99.87,99.88,17317.0,81.458,81.4824,81.458,81.4661,17317.0
2016-04-15 13:50:00,99.88,99.91,99.87,99.88,7400.0,81.4661,81.4906,81.458,81.4661,7400.0
2016-04-15 13:55:00,99.92,99.92,99.88,99.91,3611.0,81.4988,81.4988,81.4661,81.4906,3611.0
2016-04-15 14:00:00,99.91,99.94,99.9,99.93,3348.0,81.4906,81.5151,81.4824,81.5069,3348.0
2016-04-15 14:05:00,99.93,99.93,99.88,99.88,23733.0,81.5069,81.5069,81.4661,81.4661,23733.0
2016-04-15 14:10:00,99.88,99.9,99.82,99.83,10700.0,81.4661,81.4824,81.4172,81.4254,10700.0
2016-04-15 14:15:00,99.83,99.86,99.81,99.85,10597.0,81.4254,81.4498,81.409,81.4417,10597.0
2016-04-15 14:20:00,99.85,99.89,99.84,99.87,3029.0,81.4417,81.4743,81.4335,81.458,3029.0
2016-04-15 14:25:00,99.88,99.93,99.87,99.93,3243.0,81.4661,81.5069,81.458,81.5069,3243.0
2016-04-15 14:30:00,99.93,99.96,99.91,99.95,7832.0,81.5069,81.5314,81.4906,81.5232,7832.0
2016-04-15 14:35:00,99.96,99.97,99.92,99.97,41181.0,81.5314,81.5395,81.4988,81.5395,41181.0
2016-04-15 14:40:00,99.97,99.97,99.94,99.94,3977.0,81.5395,81.5395,81.5151,81.5151,3977.0
2016-04-15 14:45:00,99.94,99.95,99.92,99.93,7328.0,81.5151,81.5232,81.4988,81.5069,7328.0
2016-04-15 14:50:00,99.94,99.96,99.92,99.96,9993.0,81.5151,81.5314,81.4988,81.5314,9993.0
2016-04-15 14:55:00,99.95,100.01,99.93,100.01,3786.0,81.5232,81.5722,81.5069,81.5722,3786.0
2016-04-15 15:00:00,100.01,100.01,99.98,100.0,15589.0,81.5722,81.5722,81.5477,81.564,15589.0
2016-04-15 15:05:00,100.0,100.01,99.97,99.98,7394.0,81.564,81.5722,81.5395,81.5477,7394.0
2016-04-15 15:10:00,99.98,100.01,99.97,99.98,11331.0,81.5477,81.5722,81.5395,81.5477,11331.0
2016-04-15 15:15:00,99.99,99.99,99.96,99.96,4718.0,81.5559,81.5559,81.5314,81.5314,4718.0
2016-04-15 15:20:00,99.96,100.03,99.96,100.0,13558.0,81.5314,81.5885,81.5314,81.564,13558.0
2016-04-15 15:25:00,100.0,100.02,99.99,100.0,7680.0,81.564,81.5803,81.5559,81.564,7680.0
2016-04-15 15:30:00,100.0,100.03,99.98,100.0,12002.0,81.564,81.5885,81.5477,81.564,12002.0
2016-04-15 15:35:00,100.0,100.01,99.96,99.97,35393.0,81.564,81.5722,81.5314,81.5395,35393.0
2016-04-15 15:40:00,99.97,99.97,99.92,99.94,10216.0,81.5395,81.5395,81.4988,81.5151,10216.0
2016-04-15 15:45:00,99.94,99.94,99.9,99.91,9305.0,81.5151,81.5151,81.4824,81.4906,9305.0
2016-04-15 15:50:00,99.92,99.94,99.92,99.92,27143.0,81.4988,81.5151,81.4988,81.4988,27143.0
2016-04-15 15:55:00,99.93,100.03,99.93,99.97,43202.0,81.5069,81.5885,81.5069,81.5395,43202.0
2016-04-18 09:30:00,99.47,99.55,99.39,99.51,39271.0,81.1317,81.197,81.0665,81.1643,39271.0
2016-04-18 09:35:00,99.51,99.64,99.51,99.64,49308.0,81.1643,81.2704,81.1643,81.2704,49308.0
2016-04-18 09:40:00,99.65,99.79,99.64,99.68,14785.0,81.2785,81.3927,81.2704,81.303,14785.0
2016-04-18 09:45:00,99.69,99.93,99.69,99.91,16581.0,81.3112,81.5069,81.3112,81.4906,16581.0
2016-04-18 09:50:00,99.9,99.93,99.85,99.93,11139.0,81.4824,81.5069,81.4417,81.5069,11139.0
2016-04-18 09:55:00,99.95,99.99,99.92,99.94,7950.0,81.5232,81.5559,81.4988,81.5151,7950.0
2016-04-18 10:00:00,99.97,100.14,99.94,100.06,22456.0,81.5395,81.6782,81.5151,81.6129,22456.0
2016-04-18 10:05:00,100.09,100.16,100.09,100.12,2709.0,81.6374,81.6945,81.6374,81.6619,2709.0
2016-04-18 10:10:00,100.08,100.15,100.01,100.15,6400.0,81.6293,81.6864,81.5722,81.6864,6400.0
2016-04-18 10:15:00,100.14,100.19,100.1,100.13,8629.0,81.6782,81.719,81.6456,81.67,8629.0
2016-04-18 10:20:00,100.12,100.18,100.12,100.16,8850.0,81.6619,81.7108,81.6619,81.6945,8850.0
2016-04-18 10:25:00,100.21,100.25,100.18,100.23,12499.0,81.7353,81.7679,81.7108,81.7516,12499.0
2016-04-18 10:30:00,100.26,100.36,100.26,100.31,13186.0,81.7761,81.8576,81.7761,81.8169,13186.0
2016-04-18 10:35:00,100.32,100.33,100.24,100.24,10853.0,81.825,81.8332,81.7598,81.7598,10853.0
2016-04-18 10:40:00,100.23,100.3,100.23,100.23,8655.0,81.7516,81.8087,81.7516,81.7516,8655.0
2016-04-18 10:45:00,100.23,100.26,100.18,100.18,5588.0,81.7516,81.7761,81.7108,81.7108,5588.0
2016-04-18 10:50:00,100.17,100.34,100.17,100.33,14093.0,81.7027,81.8413,81.7027,81.8332,14093.0
2016-04-18 10:55:00,100.34,100.34,100.26,100.28,24766.0,81.8413,81.8413,81.7761,81.7924,24766.0
2016-04-18 11:00:00,100.27,100.31,100.24,100.28,5093.0,81.7842,81.8169,81.7598,81.7924,5093.0
2016-04-18 11:05:00,100.3,100.32,100.29,100.3,12499.0,81.8087,81.825,81.8005,81.8087,12499.0
2016-04-18 11:10:00,100.31,100.35,100.31,100.32,8331.0,81.8169,81.8495,81.8169,81.825,8331.0
2016-04-18 11:15:00,100.32,100.42,100.32,100.4,31204.0,81.825,81.9066,81.825,81.8903,31204.0
2016-04-18 11:20:00,100.41,100.47,100.41,100.43,24128.0,81.8984,81.9474,81.8984,81.9147,24128.0
2016-04-18 11:25:00,100.43,100.43,100.38,100.42,12499.0,81.9147,81.9147,81.874,81.9066,12499.0
2016-04-18 11:30:00,100.42,100.46,100.4,100.43,16891.0,81.9066,81.9392,81.8903,81.9147,16891.0
2016-04-18 11:35:00,100.42,100.45,100.39,100.44,5959.0,81.9066,81.931,81.8821,81.9229,5959.0
2016-04-18 11:40:00,100.47,100.53,100.45,100.5,8976.0,81.9474,81.9963,81.931,81.9718,8976.0
2016-04-18 11:45:00,100.5,100.53,100.44,100.44,16293.0,81.9718,81.9963,81.9229,81.9229,16293.0
2016-04-18 11:50:00,100.44,100.5,100.44,100.49,6496.0,81.9229,81.9718,81.9229,81.9637,6496.0
2016-04-18 11:55:00,100.49,100.52,100.49,100.51,4950.0,81.9637,81.9881,81.9637,81.98,4950.0
2016-04-18 12:00:00,100.48,100.53,100.48,100.51,8196.0,81.9555,81.9963,81.9555,81.98,8196.0
2016-04-18 12:05:00,100.51,100.52,100.49,100.49,7594.0,81.98,81.9881,81.9637,81.9637,7594.0
2016-04-18 12:10:00,100.51,100.54,100.49,100.5,4163.0,81.98,82.0045,81.9637,81.9718,4163.0
2016-04-18 12:15:00,100.5,100.56,100.5,100.54,4916.0,81.9718,82.0208,81.9718,82.0045,4916.0
2016-04-18 12:20:00,100.53,100.63,100.53,100.59,8682.0,81.9963,82.0779,81.9963,82.0452,8682.0
2016-04-18 12:25:00,100.61,100.62,100.6,100.62,3334.0,82.0615,82.0697,82.0534,82.0697,3334.0
2016-04-18 12:30:00,100.6,100.7,100.6,100.66,19989.0,82.0534,82.135,82.0534,82.1023,19989.0
2016-04-18 12:35:00,100.66,100.66,100.63,100.64,3418.0,82.1023,82.1023,82.0779,82.086,3418.0
2016-04-18 12:40:00,100.63,100.66,100.62,100.62,9873.0,82.0779,82.1023,82.0697,82.0697,9873.0
2016-04-18 12:45:00,100.63,100.66,100.61,100.62,5149.0,82.0779,82.1023,82.0615,82.0697,5149.0
2016-04-18 12:50:00,100.62,100.62,100.59,100.59,5860.0,82.0697,82.0697,82.0452,82.0452,5860.0
2016-04-18 12:55:00,100.62,100.64,100.58,100.59,24349.0,82.0697,82.086,82.0371,82.0452,24349.0
2016-04-18 13:00:00,100.59,100.59,100.55,100.55,2198.0,82.0452,82.0452,82.0126,82.0126,2198.0
2016-04-18 13:05:00,100.56,100.58,100.55,100.56,1104.0,82.0208,82.0371,82.0126,82.0208,1104.0
2016-04-18 13:10:00,100.56,100.56,100.52,100.53,2746.0,82.0208,82.0208,81.9881,81.9963,2746.0
2016-04-18 13:15:00,100.51,100.53,100.49,100.49,3169.0,81.98,81.9963,81.9637,81.9637,3169.0
2016-04-18 13:20:00,100.48,100.48,100.45,100.47,5293.0,81.9555,81.9555,81.931,81.9474,5293.0
2016-04-18 13:25:00,100.52,100.55,100.51,100.53,6508.0,81.9881,82.0126,81.98,81.9963,6508.0
2016-04-18 13:30:00,100.53,100.55,100.53,100.53,3255.0,81.9963,82.0126,81.9963,81.9963,3255.0
2016-04-18 13:35:00,100.5,100.53,100.5,100.52,29704.0,81.9718,81.9963,81.9718,81.9881,29704.0
2016-04-18 13:40:00,100.53,100.61,100.53,100.61,9332.0,81.9963,82.0615,81.9963,82.0615,9332.0
2016-04-18 13:45:00,100.6,100.61,100.58,100.59,4818.0,82.0534,82.0615,82.0371,82.0452,4818.0
2016-04-18 13:50:00,100.58,100.6,100.54,100.58,6237.0,82.0371,82.0534,82.0045,82.0371,6237.0
2016-04-18 13:55:00,100.58,100.58,100.55,100.57,26178.0,82.0371,82.0371,82.0126,82.0289,26178.0
2016-04-18 14:00:00,100.58,100.59,100.44,100.5,10003.0,82.0371,82.0452,81.9229,81.9718,10003.0
2016-04-18 14:05:00,100.49,100.52,100.48,100.52,15483.0,81.9637,81.9881,81.9555,81.9881,15483.0
2016-04-18 14:10:00,100.51,100.57,100.5,100.55,61956.0,81.98,82.0289,81.9718,82.0126,61956.0
2016-04-18 14:15:00,100.55,100.58,100.54,100.55,78944.0,82.0126,82.0371,82.0045,82.0126,78944.0
2016-04-18 14:20:00,100.56,100.62,100.55,100.59,24687.0,82.0208,82.0697,82.0126,82.0452,24687.0
2016-04-18 14:25:00,100.58,100.61,100.55,100.55,29900.0,82.0371,82.0615,82.0126,82.0126,29900.0
2016-04-18 14:30:00,100.54,100.58,100.54,100.57,11183.0,82.0045,82.0371,82.0045,82.0289,11183.0
2016-04-18 14:35:00,100.57,100.66,100.57,100.64,17768.0,82.0289,82.1023,82.0289,82.086,17768.0
2016-04-18 14:40:00,100.64,100.69,100.64,100.68,4373.0,82.086,82.1268,82.086,82.1186,4373.0
2016-04-18 14:45:00,100.69,100.7,100.66,100.7,5385.0,82.1268,82.135,82.1023,82.135,5385.0
2016-04-18 14:50:00,100.72,100.72,100.67,100.68,7286.0,82.1513,82.1513,82.1105,82.1186,7286.0
2016-04-18 14:55:00,100.69,100.69,100.62,100.64,16062.0,82.1268,82.1268,82.0697,82.086,16062.0
2016-04-18 15:00:00,100.64,100.65,100.62,100.63,42997.0,82.086,82.0942,82.0697,82.0779,42997.0
2016-04-18 15:05:00,100.62,100.64,100.6,100.61,9863.0,82.0697,82.086,82.0534,82.0615,9863.0
2016-04-18 15:10:00,100.62,100.64,100.59,100.61,5256.0,82.0697,82.086,82.0452,82.0615,5256.0
2016-04-18 15:15:00,100.63,100.66,100.63,100.64,33132.0,82.0779,82.1023,82.0779,82.086,33132.0
2016-04-18 15:20:00,100.65,100.66,100.6,100.62,5290.0,82.0942,82.1023,82.0534,82.0697,5290.0
2016-04-18 15:25:00,100.61,100.66,100.6,100.63,8390.0,82.0615,82.1023,82.0534,82.0779,8390.0
2016-04-18 15:30:00,100.63,100.67,100.59,100.66,11966.0,82.0779,82.1105,82.0452,82.1023,11966.0
2016-04-18 15:35:00,100.65,100.68,100.62,100.62,5305.0,82.0942,82.1186,82.0697,82.0697,5305.0
2016-04-18 15:40:00,100.63,100.72,100.63,100.7,63344.0,82.0779,82.1513,82.0779,82.135,63344.0
2016-04-18 15:45:00,100.72,100.73,100.66,100.66,18697.0,82.1513,82.1594,82.1023,82.1023,18697.0
2016-04-18 15:50:00,100.67,100.68,100.64,100.66,10799.0,82.1105,82.1186,82.086,82.1023,10799.0
2016-04-18 15:55:00,100.66,100.7,100.64,100.7,11317.0,82.1023,82.135,82.086,82.135,11317.0
2016-04-19 09:30:00,100.97,101.11,100.97,101.11,11808.0,82.3552,82.4694,82.3552,82.4694,11808.0
2016-04-19 09:35:00,101.11,101.27,101.11,101.17,29934.0,82.4694,82.5999,82.4694,82.5183,29934.0
2016-04-19 09:40:00,101.18,101.19,101.1,101.15,28125.0,82.5265,82.5346,82.4612,82.502,28125.0
2016-04-19 09:45:00,101.18,101.3,101.15,101.3,19515.0,82.5265,82.6243,82.502,82.6243,19515.0
2016-04-19 09:50:00,101.35,101.39,101.33,101.39,3835.0,82.6651,82.6977,82.6488,82.6977,3835.0
2016-04-19 09:55:00,101.4,101.51,101.4,101.5,23368.0,82.7059,82.7956,82.7059,82.7875,23368.0
2016-04-19 10:00:00,101.51,101.52,101.47,101.49,21781.0,82.7956,82.8038,82.763,82.7793,21781.0
2016-04-19 10:05:00,101.49,101.62,101.49,101.61,7798.0,82.7793,82.8853,82.7793,82.8772,7798.0
2016-04-19 10:10:00,101.59,101.62,101.58,101.58,16531.0,82.8609,82.8853,82.8527,82.8527,16531.0
2016-04-19 10:15:00,101.6,101.63,101.54,101.57,19605.0,82.869,82.8935,82.8201,82.8446,19605.0
2016-04-19 10:20:00,101.58,101.59,101.5,101.5,8104.0,82.8527,82.8609,82.7875,82.7875,8104.0
2016-04-19 10:25:00,101.49,101.52,101.45,101.45,11077.0,82.7793,82.8038,82.7467,82.7467,11077.0
2016-04-19 10:30:00,101.46,101.54,101.45,101.54,11660.0,82.7548,82.8201,82.7467,82.8201,11660.0
2016-04-19 10:35:00,101.54,101.55,101.43,101.46,13895.0,82.8201,82.8283,82.7304,82.7548,13895.0
2016-04-19 10:40:00,101.42,101.42,101.36,101.39,20736.0,82.7222,82.7222,82.6733,82.6977,20736.0
2016-04-19 10:45:00,101.4,101.42,101.37,101.41,7953.0,82.7059,82.7222,82.6814,82.7141,7953.0
2016-04-19 10:50:00,101.4,101.51,101.38,101.51,12949.0,82.7059,82.7956,82.6896,82.7956,12949.0
2016-04-19 10:55:00,101.5,101.58,101.48,101.55,14340.0,82.7875,82.8527,82.7712,82.8283,14340.0
2016-04-19 11:00:00,101.56,101.6,101.53,101.59,24446.0,82.8364,82.869,82.8119,82.8609,24446.0
2016-04-19 11:05:00,101.59,101.61,101.58,101.59,22255.0,82.8609,82.8772,82.8527,82.8609,22255.0
2016-04-19 11:10:00,101.58,101.6,101.53,101.53,9124.0,82.8527,82.869,82.8119,82.8119,9124.0
2016-04-19 11:15:00,101.54,101.54,101.47,101.47,4826.0,82.8201,82.8201,82.763,82.763,4826.0
2016-04-19 11:20:00,101.47,101.49,101.43,101.44,2904.0,82.763,82.7793,82.7304,82.7385,2904.0
2016-04-19 11:25:00,101.43,101.44,101.41,101.42,3861.0,82.7304,82.7385,82.7141,82.7222,3861.0
2016-04-19 11:30:00,101.43,101.48,101.39,101.48,4514.0,82.7304,82.7712,82.6977,82.7712,4514.0
2016-04-19 11:35:00,101.48,101.51,101.47,101.48,12008.0,82.7712,82.7956,82.763,82.7712,12008.0
2016-04-19 11:40:00,101.48,101.49,101.45,101.47,11074.0,82.7712,82.7793,82.7467,82.763,11074.0
2016-04-19 11:45:00,101.45,101.5,101.44,101.48,21109.0,82.7467,82.7875,82.7385,82.7712,21109.0
2016-04-19 11:50:00,101.47,101.48,101.28,101.29,39979.0,82.763,82.7712,82.608,82.6162,39979.0
2016-04-19 11:55:00,101.28,101.29,101.22,101.23,28526.0,82.608,82.6162,82.5591,82.5672,28526.0
2016-04-19 12:00:00,101.23,101.28,101.23,101.25,11764.0,82.5672,82.608,82.5672,82.5836,11764.0
2016-04-19 12:05:00,101.26,101.3,101.23,101.23,508855.0,82.5917,82.6243,82.5672,82.5672,508855.0
2016-04-19 12:10:00,101.22,101.24,101.13,101.13,38916.0,82.5591,82.5754,82.4857,82.4857,38916.0
2016-04-19 12:15:00,101.14,101.16,101.09,101.09,15575.0,82.4938,82.5102,82.4531,82.4531,15575.0
2016-04-19 12:20:00,101.07,101.14,101.06,101.12,80054.0,82.4367,82.4938,82.4286,82.4775,80054.0
2016-04-19 12:25:00,101.13,101.23,101.12,101.23,13893.0,82.4857,82.5672,82.4775,82.5672,13893.0
2016-04-19 12:30:00,101.22,101.22,101.16,101.2,9096.0,82.5591,82.5591,82.5102,82.5428,9096.0
2016-04-19 12:35:00,101.18,101.19,101.13,101.17,4308.0,82.5265,82.5346,82.4857,82.5183,4308.0
2016-04-19 12:40:00,101.16,101.18,101.14,101.18,8885.0,82.5102,82.5265,82.4938,82.5265,8885.0
2016-04-19 12:45:00,101.18,101.19,101.11,101.11,6183.0,82.5265,82.5346,82.4694,82.4694,6183.0
2016-04-19 12:50:00,101.09,101.21,101.08,101.21,33297.0,82.4531,82.5509,82.4449,82.5509,33297.0
2016-04-19 12:55:00,101.21,101.23,101.2,101.21,27853.0,82.5509,82.5672,82.5428,82.5509,27853.0
2016-04-19 13:00:00,101.21,101.27,101.19,101.26,20055.0,82.5509,82.5999,82.5346,82.5917,20055.0
2016-04-19 13:05:00,101.25,101.3,101.25,101.27,14473.0,82.5836,82.6243,82.5836,82.5999,14473.0
2016-04-19 13:10:00,101.26,101.31,101.24,101.31,18795.0,82.5917,82.6325,82.5754,82.6325,18795.0
2016-04-19 13:15:00,101.31,101.32,101.23,101.26,18699.0,82.6325,82.6407,82.5672,82.5917,18699.0
2016-04-19 13:20:00,101.25,101.31,101.25,101.31,24552.0,82.5836,82.6325,82.5836,82.6325,24552.0
2016-04-19 13:25:00,101.31,101.36,101.3,101.32,14900.0,82.6325,82.6733,82.6243,82.6407,14900.0
2016-04-19 13:30:00,101.32,101.34,101.29,101.3,10175.0,82.6407,82.657,82.6162,82.6243,10175.0
2016-04-19 13:35:00,101.29,101.3,101.27,101.29,12076.0,82.6162,82.6243,82.5999,82.6162,12076.0
2016-04-19 13:40:00,101.28,101.35,101.28,101.34,7897.0,82.608,82.6651,82.608,82.657,7897.0
2016-04-19 13:45:00,101.34,101.41,101.34,101.41,14950.0,82.657,82.7141,82.657,82.7141,14950.0
2016-04-19 13:50:00,101.4,101.42,101.37,101.41,14105.0,82.7059,82.7222,82.6814,82.7141,14105.0
2016-04-19 13:55:00,101.41,101.43,101.38,101.41,4189.0,82.7141,82.7304,82.6896,82.7141,4189.0
2016-04-19 14:00:00,101.43,101.47,101.41,101.41,13303.0,82.7304,82.763,82.7141,82.7141,13303.0
2016-04-19 14:05:00,101.41,101.43,101.37,101.42,11600.0,82.7141,82.7304,82.6814,82.7222,11600.0
2016-04-19 14:10:00,101.43,101.45,101.4,101.42,36748.0,82.7304,82.7467,82.7059,82.7222,36748.0
2016-04-19 14:15:00,101.45,101.45,101.4,101.4,12711.0,82.7467,82.7467,82.7059,82.7059,12711.0
2016-04-19 14:20:00,101.41,101.42,101.38,101.42,38334.0,82.7141,82.7222,82.6896,82.7222,38334.0
2016-04-19 14:25:00,101.41,101.47,101.39,101.41,34232.0,82.7141,82.763,82.6977,82.7141,34232.0
2016-04-19 14:30:00,101.39,101.43,101.38,101.38,16786.0,82.6977,82.7304,82.6896,82.6896,16786.0
2016-04-19 14:35:00,101.38,101.39,101.36,101.37,9136.0,82.6896,82.6977,82.6733,82.6814,9136.0
2016-04-19 14:40:00,101.38,101.44,101.38,101.41,7522.0,82.6896,82.7385,82.6896,82.7141,7522.0
2016-04-19 14:45:00,101.41,101.47,101.41,101.47,8746.0,82.7141,82.763,82.7141,82.763,8746.0
2016-04-19 14:50:00,101.46,101.47,101.42,101.46,10808.0,82.7548,82.763,82.7222,82.7548,10808.0
2016-04-19 14:55:00,101.46,101.47,101.39,101.39,215234.0,82.7548,82.763,82.6977,82.6977,215234.0
2016-04-19 15:00:00,101.4,101.4,101.36,101.4,64001.0,82.7059,82.7059,82.6733,82.7059,64001.0
2016-04-19 15:05:00,101.38,101.43,101.38,101.4,10545.0,82.6896,82.7304,82.6896,82.7059,10545.0
2016-04-19 15:10:00,101.4,101.51,101.4,101.49,10518.0,82.7059,82.7956,82.7059,82.7793,10518.0
2016-04-19 15:15:00,101.51,101.53,101.45,101.48,18810.0,82.7956,82.8119,82.7467,82.7712,18810.0
2016-04-19 15:20:00,101.47,101.5,101.45,101.5,14517.0,82.763,82.7875,82.7467,82.7875,14517.0
2016-04-19 15:25:00,101.49,101.52,101.46,101.5,14077.0,82.7793,82.8038,82.7548,82.7875,14077.0
2016-04-19 15:30:00,101.51,101.54,101.48,101.5,8471.0,82.7956,82.8201,82.7712,82.7875,8471.0
2016-04-19 15:35:00,101.5,101.53,101.49,101.53,8742.0,82.7875,82.8119,82.7793,82.8119,8742.0
2016-04-19 15:40:00,101.52,101.53,101.47,101.47,6586.0,82.8038,82.8119,82.763,82.763,6586.0
2016-04-19 15:45:00,101.48,101.5,101.44,101.49,158233.0,82.7712,82.7875,82.7385,82.7793,158233.0
2016-04-19 15:50:00,101.49,101.53,101.45,101.46,51423.0,82.7793,82.8119,82.7467,82.7548,51423.0
2016-04-19 15:55:00,101.47,101.55,101.45,101.54,101626.0,82.763,82.8283,82.7467,82.8201,101626.0
2016-04-20 09:30:00,101.6,101.75,101.57,101.64,21916.0,82.869,82.9914,82.8446,82.9017,21916.0
2016-04-20 09:35:00,101.67,101.72,101.66,101.68,13260.0,82.9261,82.9669,82.918,82.9343,13260.0
2016-04-20 09:40:00,101.65,101.65,101.6,101.63,2649.0,82.9098,82.9098,82.869,82.8935,2649.0
2016-04-20 09:45:00,101.62,101.7,101.61,101.65,8448.0,82.8853,82.9506,82.8772,82.9098,8448.0
2016-04-20 09:50:00,101.66,101.67,101.61,101.61,2746.0,82.918,82.9261,82.8772,82.8772,2746.0
2016-04-20 09:55:00,101.58,101.65,101.58,101.64,3206.0,82.8527,82.9098,82.8527,82.9017,3206.0
2016-04-20 10:00:00,101.66,101.66,101.56,101.57,29208.0,82.918,82.918,82.8364,82.8446,29208.0
2016-04-20 10:05:00,101.6,101.6,101.49,101.54,6341.0,82.869,82.869,82.7793,82.8201,6341.0
2016-04-20 10:10:00,101.54,101.67,101.54,101.67,32468.0,82.8201,82.9261,82.8201,82.9261,32468.0
2016-04-20 10:15:00,101.67,101.68,101.6,101.62,27554.0,82.9261,82.9343,82.869,82.8853,27554.0
2016-04-20 10:20:00,101.6,101.63,101.56,101.57,14544.0,82.869,82.8935,82.8364,82.8446,14544.0
2016-04-20 10:25:00,101.56,101.58,101.55,101.55,3361.0,82.8364,82.8527,82.8283,82.8283,3361.0
2016-04-20 10:30:00,101.57,101.66,101.56,101.61,20606.0,82.8446,82.918,82.8364,82.8772,20606.0
2016-04-20 10:35:00,101.62,101.64,101.44,101.44,11606.0,82.8853,82.9017,82.7385,82.7385,11606.0
2016-04-20 10:40:00,101.43,101.48,101.4,101.47,8602.0,82.7304,82.7712,82.7059,82.763,8602.0
2016-04-20 10:45:00,101.47,101.52,101.45,101.5,14851.0,82.763,82.8038,82.7467,82.7875,14851.0
2016-04-20 10:50:00,101.51,101.6,101.49,101.55,39599.0,82.7956,82.869,82.7793,82.8283,39599.0
2016-04-20 10:55:00,101.55,101.69,101.55,101.67,11515.0,82.8283,82.9424,82.8283,82.9261,11515.0
2016-04-20 11:00:00,101.67,101.68,101.62,101.62,9209.0,82.9261,82.9343,82.8853,82.8853,9209.0
2016-04-20 11:05:00,101.62,101.69,101.58,101.69,22143.0,82.8853,82.9424,82.8527,82.9424,22143.0
2016-04-20 11:10:00,101.7,101.73,101.68,101.73,17055.0,82.9506,82.9751,82.9343,82.9751,17055.0
2016-04-20 11:15:00,101.74,101.8,101.74,101.78,3012.0,82.9832,83.0322,82.9832,83.0158,3012.0
2016-04-20 11:20:00,101.8,101.83,101.79,101.81,3418.0,83.0322,83.0566,83.024,83.0403,3418.0
2016-04-20 11:25:00,101.83,101.87,101.82,101.84,19419.0,83.0566,83.0893,83.0485,83.0648,19419.0
2016-04-20 11:30:00,101.83,101.84,101.79,101.82,9135.0,83.0566,83.0648,83.024,83.0485,9135.0
2016-04-20 11:35:00,101.81,101.85,101.79,101.82,15455.0,83.0403,83.0729,83.024,83.0485,15455.0
2016-04-20 11:40:00,101.81,101.88,101.8,101.88,8461.0,83.0403,83.0974,83.0322,83.0974,8461.0
2016-04-20 11:45:00,101.89,101.92,101.87,101.87,13980.0,83.1056,83.13,83.0893,83.0893,13980.0
2016-04-20 11:50:00,101.87,101.87,101.82,101.85,11031.0,83.0893,83.0893,83.0485,83.0729,11031.0
2016-04-20 11:55:00,101.84,101.88,101.82,101.83,11793.0,83.0648,83.0974,83.0485,83.0566,11793.0
2016-04-20 12:00:00,101.82,101.84,101.81,101.82,4831.0,83.0485,83.0648,83.0403,83.0485,4831.0
2016-04-20 12:05:00,101.83,101.84,101.81,101.82,3143.0,83.0566,83.0648,83.0403,83.0485,3143.0
2016-04-20 12:10:00,101.84,101.84,101.77,101.77,5264.0,83.0648,83.0648,83.0077,83.0077,5264.0
2016-04-20 12:15:00,101.78,101.81,101.76,101.8,9822.0,83.0158,83.0403,82.9995,83.0322,9822.0
2016-04-20 12:20:00,101.77,101.8,101.74,101.8,5654.0,83.0077,83.0322,82.9832,83.0322,5654.0
2016-04-20 12:25:00,101.79,101.82,101.77,101.81,10156.0,83.024,83.0485,83.0077,83.0403,10156.0
2016-04-20 12:30:00,101.81,101.85,101.77,101.84,16538.0,83.0403,83.0729,83.0077,83.0648,16538.0
2016-04-20 12:35:00,101.84,101.88,101.83,101.87,8008.0,83.0648,83.0974,83.0566,83.0893,8008.0
2016-04-20 12:40:00,101.88,101.94,101.87,101.92,10462.0,83.0974,83.1464,83.0893,83.13,10462.0
2016-04-20 12:45:00,101.92,101.94,101.9,101.94,5720.0,83.13,83.1464,83.1137,83.1464,5720.0
2016-04-20 12:50:00,101.94,101.94,101.9,101.91,4510.0,83.1464,83.1464,83.1137,83.1219,4510.0
2016-04-20 12:55:00,101.93,101.93,101.9,101.92,4146.0,83.1382,83.1382,83.1137,83.13,4146.0
2016-04-20 13:00:00,101.92,101.97,101.92,101.96,9738.0,83.13,83.1708,83.13,83.1627,9738.0
2016-04-20 13:05:00,101.93,101.95,101.86,101.89,13652.0,83.1382,83.1545,83.0811,83.1056,13652.0
2016-04-20 13:10:00,101.9,101.93,101.89,101.93,2102.0,83.1137,83.1382,83.1056,83.1382,2102.0
2016-04-20 13:15:00,101.93,101.96,101.93,101.96,6890.0,83.1382,83.1627,83.1382,83.1627,6890.0
2016-04-20 13:20:00,101.96,101.99,101.94,101.97,16175.0,83.1627,83.1871,83.1464,83.1708,16175.0
2016-04-20 13:25:00,101.97,101.97,101.91,101.97,9138.0,83.1708,83.1708,83.1219,83.1708,9138.0
2016-04-20 13:30:00,101.96,102.02,101.95,102.01,10985.0,83.1627,83.2116,83.1545,83.2034,10985.0
2016-04-20 13:35:00,102.01,102.02,101.95,101.97,10013.0,83.2034,83.2116,83.1545,83.1708,10013.0
2016-04-20 13:40:00,101.98,102.0,101.97,101.99,4077.0,83.179,83.1953,83.1708,83.1871,4077.0
2016-04-20 13:45:00,101.99,102.06,101.99,102.05,27462.0,83.1871,83.2442,83.1871,83.2361,27462.0
2016-04-20 13:50:00,102.05,102.09,102.05,102.08,21287.0,83.2361,83.2687,83.2361,83.2605,21287.0
2016-04-20 13:55:00,102.08,102.1,102.03,102.03,10009.0,83.2605,83.2769,83.2198,83.2198,10009.0
2016-04-20 14:00:00,102.03,102.04,102.0,102.02,5128.0,83.2198,83.2279,83.1953,83.2116,5128.0
2016-04-20 14:05:00,102.02,102.04,102.01,102.03,1988.0,83.2116,83.2279,83.2034,83.2198,1988.0
2016-04-20 14:10:00,102.02,102.05,102.02,102.04,7808.0,83.2116,83.2361,83.2116,83.2279,7808.0
2016-04-20 14:15:00,102.04,102.09,102.04,102.07,9396.0,83.2279,83.2687,83.2279,83.2524,9396.0
2016-04-20 14:20:00,102.07,102.13,102.06,102.07,26347.0,83.2524,83.3013,83.2442,83.2524,26347.0
2016-04-20 14:25:00,102.08,102.1,102.06,102.09,12318.0,83.2605,83.2769,83.2442,83.2687,12318.0
2016-04-20 14:30:00,102.08,102.14,102.08,102.14,126085.0,83.2605,83.3095,83.2605,83.3095,126085.0
2016-04-20 14:35:00,102.13,102.15,102.1,102.12,20538.0,83.3013,83.3176,83.2769,83.2932,20538.0
2016-04-20 14:40:00,102.12,102.13,102.1,102.13,7592.0,83.2932,83.3013,83.2769,83.3013,7592.0
2016-04-20 14:45:00,102.13,102.13,102.1,102.1,6145.0,83.3013,83.3013,83.2769,83.2769,6145.0
2016-04-20 14:50:00,102.12,102.19,102.12,102.19,6083.0,83.2932,83.3503,83.2932,83.3503,6083.0
2016-04-20 14:55:00,102.19,102.2,102.18,102.19,6769.0,83.3503,83.3584,83.3421,83.3503,6769.0
2016-04-20 15:00:00,102.18,102.21,102.17,102.18,16690.0,83.3421,83.3666,83.3339,83.3421,16690.0
2016-04-20 15:05:00,102.18,102.19,102.1,102.11,10169.0,83.3421,83.3503,83.2769,83.285,10169.0
2016-04-20 15:10:00,102.1,102.1,102.03,102.03,18710.0,83.2769,83.2769,83.2198,83.2198,18710.0
2016-04-20 15:15:00,102.03,102.03,101.99,102.0,23613.0,83.2198,83.2198,83.1871,83.1953,23613.0
2016-04-20 15:20:00,102.01,102.02,102.0,102.01,3550.0,83.2034,83.2116,83.1953,83.2034,3550.0
2016-04-20 15:25:00,102.01,102.02,101.99,101.99,49747.0,83.2034,83.2116,83.1871,83.1871,49747.0
2016-04-20 15:30:00,101.98,102.0,101.87,101.89,125373.0,83.179,83.1953,83.0893,83.1056,125373.0
2016-04-20 15:35:00,101.89,101.91,101.83,101.85,24166.0,83.1056,83.1219,83.0566,83.0729,24166.0
2016-04-20 15:40:00,101.86,101.86,101.77,101.77,25175.0,83.0811,83.0811,83.0077,83.0077,25175.0
2016-04-20 15:45:00,101.76,101.88,101.75,101.83,24048.0,82.9995,83.0974,82.9914,83.0566,24048.0
2016-04-20 15:50:00,101.83,101.86,101.81,101.81,19789.0,83.0566,83.0811,83.0403,83.0403,19789.0
2016-04-20 15:55:00,101.8,101.86,101.78,101.79,101270.0,83.0322,83.0811,83.0158,83.024,101270.0
2016-04-21 09:30:00,101.82,101.97,101.82,101.94,71188.0,83.0485,83.1708,83.0485,83.1464,71188.0
2016-04-21 09:35:00,101.94,101.94,101.65,101.66,6484.0,83.1464,83.1464,82.9098,82.918,6484.0
2016-04-21 09:40:00,101.66,101.66,101.55,101.61,6871.0,82.918,82.918,82.8283,82.8772,6871.0
2016-04-21 09:45:00,101.61,101.65,101.56,101.65,6253.0,82.8772,82.9098,82.8364,82.9098,6253.0
2016-04-21 09:50:00,101.66,101.73,101.59,101.67,7192.0,82.918,82.9751,82.8609,82.9261,7192.0
2016-04-21 09:55:00,101.66,101.66,101.55,101.55,7056.0,82.918,82.918,82.8283,82.8283,7056.0
2016-04-21 10:00:00,101.51,101.61,101.5,101.61,17312.0,82.7956,82.8772,82.7875,82.8772,17312.0
2016-04-21 10:05:00,101.6,101.6,101.45,101.58,13334.0,82.869,82.869,82.7467,82.8527,13334.0
2016-04-21 10:10:00,101.6,101.73,101.6,101.7,7137.0,82.869,82.9751,82.869,82.9506,7137.0
2016-04-21 10:15:00,101.7,101.71,101.52,101.71,87580.0,82.9506,82.9588,82.8038,82.9588,87580.0
2016-04-21 10:20:00,101.74,101.75,101.66,101.66,13813.0,82.9832,82.9914,82.918,82.918,13813.0
2016-04-21 10:25:00,101.66,101.73,101.58,101.61,7480.0,82.918,82.9751,82.8527,82.8772,7480.0
2016-04-21 10:30:00,101.6,101.6,101.54,101.58,26907.0,82.869,82.869,82.8201,82.8527,26907.0
2016-04-21 10:35:00,101.59,101.75,101.58,101.74,16296.0,82.8609,82.9914,82.8527,82.9832,16296.0
2016-04-21 10:40:00,101.73,101.8,101.65,101.65,9765.0,82.9751,83.0322,82.9098,82.9098,9765.0
2016-04-21 10:45:00,101.65,101.67,101.59,101.59,12571.0,82.9098,82.9261,82.8609,82.8609,12571.0
2016-04-21 10:50:00,101.59,101.65,101.59,101.6,7555.0,82.8609,82.9098,82.8609,82.869,7555.0
2016-04-21 10:55:00,101.61,101.74,101.61,101.67,12828.0,82.8772,82.9832,82.8772,82.9261,12828.0
2016-04-21 11:00:00,101.67,101.74,101.65,101.65,12793.0,82.9261,82.9832,82.9098,82.9098,12793.0
2016-04-21 11:05:00,101.67,101.67,101.61,101.63,11998.0,82.9261,82.9261,82.8772,82.8935,11998.0
2016-04-21 11:10:00,101.62,101.66,101.59,101.65,5355.0,82.8853,82.918,82.8609,82.9098,5355.0
2016-04-21 11:15:00,101.65,101.67,101.59,101.66,16129.0,82.9098,82.9261,82.8609,82.918,16129.0
2016-04-21 11:20:00,101.69,101.71,101.64,101.71,8205.0,82.9424,82.9588,82.9017,82.9588,8205.0
2016-04-21 11:25:00,101.69,101.71,101.63,101.67,12338.0,82.9424,82.9588,82.8935,82.9261,12338.0
2016-04-21 11:30:00,101.69,101.69,101.57,101.6,34213.0,82.9424,82.9424,82.8446,82.869,34213.0
2016-04-21 11:35:00,101.59,101.62,101.56,101.57,14173.0,82.8609,82.8853,82.8364,82.8446,14173.0
2016-04-21 11:40:00,101.56,101.57,101.51,101.53,49640.0,82.8364,82.8446,82.7956,82.8119,49640.0
2016-04-21 11:45:00,101.52,101.54,101.47,101.51,22714.0,82.8038,82.8201,82.763,82.7956,22714.0
2016-04-21 11:50:00,101.5,101.6,101.5,101.6,6443.0,82.7875,82.869,82.7875,82.869,6443.0
2016-04-21 11:55:00,101.57,101.58,101.47,101.47,12872.0,82.8446,82.8527,82.763,82.763,12872.0
2016-04-21 12:00:00,101.47,101.48,101.39,101.42,12125.0,82.763,82.7712,82.6977,82.7222,12125.0
2016-04-21 12:05:00,101.43,101.48,101.42,101.48,9343.0,82.7304,82.7712,82.7222,82.7712,9343.0
2016-04-21 12:10:00,101.49,101.51,101.44,101.45,9609.0,82.7793,82.7956,82.7385,82.7467,9609.0
2016-04-21 12:15:00,101.47,101.51,101.46,101.51,13552.0,82.763,82.7956,82.7548,82.7956,13552.0
2016-04-21 12:20:00,101.49,101.5,101.44,101.44,7301.0,82.7793,82.7875,82.7385,82.7385,7301.0
2016-04-21 12:25:00,101.44,101.51,101.42,101.5,18681.0,82.7385,82.7956,82.7222,82.7875,18681.0
2016-04-21 12:30:00,101.5,101.54,101.49,101.54,11219.0,82.7875,82.8201,82.7793,82.8201,11219.0
2016-04-21 12:35:00,101.55,101.55,101.47,101.48,12114.0,82.8283,82.8283,82.763,82.7712,12114.0
2016-04-21 12:40:00,101.51,101.57,101.5,101.57,13935.0,82.7956,82.8446,82.7875,82.8446,13935.0
2016-04-21 12:45:00,101.56,101.56,101.42,101.44,4898.0,82.8364,82.8364,82.7222,82.7385,4898.0
2016-04-21 12:50:00,101.43,101.45,101.37,101.44,14692.0,82.7304,82.7467,82.6814,82.7385,14692.0
2016-04-21 12:55:00,101.43,101.46,101.4,101.41,8375.0,82.7304,82.7548,82.7059,82.7141,8375.0
2016-04-21 13:00:00,101.41,101.51,101.39,101.39,7820.0,82.7141,82.7956,82.6977,82.6977,7820.0
2016-04-21 13:05:00,101.36,101.39,101.3,101.3,4473.0,82.6733,82.6977,82.6243,82.6243,4473.0
2016-04-21 13:10:00,101.31,101.36,101.31,101.35,4453.0,82.6325,82.6733,82.6325,82.6651,4453.0
2016-04-21 13:15:00,101.32,101.33,101.29,101.32,13782.0,82.6407,82.6488,82.6162,82.6407,13782.0
2016-04-21 13:20:00,101.32,101.38,101.32,101.34,8165.0,82.6407,82.6896,82.6407,82.657,8165.0
2016-04-21 13:25:00,101.33,101.34,101.26,101.27,5786.0,82.6488,82.657,82.5917,82.5999,5786.0
2016-04-21 13:30:00,101.26,101.27,101.2,101.2,14421.0,82.5917,82.5999,82.5428,82.5428,14421.0
2016-04-21 13:35:00,101.2,101.3,101.2,101.27,14015.0,82.5428,82.6243,82.5428,82.5999,14015.0
2016-04-21 13:40:00,101.26,101.34,101.25,101.3,17103.0,82.5917,82.657,82.5836,82.6243,17103.0
2016-04-21 13:45:00,101.3,101.3,101.22,101.23,9534.0,82.6243,82.6243,82.5591,82.5672,9534.0
2016-04-21 13:50:00,101.22,101.22,101.16,101.17,12350.0,82.5591,82.5591,82.5102,82.5183,12350.0
2016-04-21 13:55:00,101.16,101.17,101.13,101.16,6371.0,82.5102,82.5183,82.4857,82.5102,6371.0
2016-04-21 14:00:00,101.16,101.17,101.12,101.14,7682.0,82.5102,82.5183,82.4775,82.4938,7682.0
2016-04-21 14:05:00,101.13,101.19,101.12,101.13,13358.0,82.4857,82.5346,82.4775,82.4857,13358.0
2016-04-21 14:10:00,101.14,101.22,101.12,101.22,14073.0,82.4938,82.5591,82.4775,82.5591,14073.0
2016-04-21 14:15:00,101.23,101.23,101.12,101.14,14157.0,82.5672,82.5672,82.4775,82.4938,14157.0
2016-04-21 14:20:00,101.14,101.19,101.13,101.15,5528.0,82.4938,82.5346,82.4857,82.502,5528.0
2016-04-21 14:25:00,101.15,101.18,101.09,101.12,13460.0,82.502,82.5265,82.4531,82.4775,13460.0
2016-04-21 14:30:00,101.11,101.11,101.0,101.0,5590.0,82.4694,82.4694,82.3796,82.3796,5590.0
2016-04-21 14:35:00,101.01,101.02,100.96,100.98,42677.0,82.3878,82.396,82.347,82.3633,42677.0
2016-04-21 14:40:00,100.98,101.0,100.94,100.98,11961.0,82.3633,82.3796,82.3307,82.3633,11961.0
2016-04-21 14:45:00,100.99,101.05,100.99,101.05,18772.0,82.3715,82.4204,82.3715,82.4204,18772.0
2016-04-21 14:50:00,101.07,101.1,101.06,101.07,51788.0,82.4367,82.4612,82.4286,82.4367,51788.0
2016-04-21 14:55:00,101.07,101.13,101.06,101.12,50447.0,82.4367,82.4857,82.4286,82.4775,50447.0
2016-04-21 15:00:00,101.13,101.22,101.12,101.17,19370.0,82.4857,82.5591,82.4775,82.5183,19370.0
2016-04-21 15:05:00,101.18,101.2,101.12,101.13,11185.0,82.5265,82.5428,82.4775,82.4857,11185.0
2016-04-21 15:10:00,101.14,101.17,101.11,101.14,16001.0,82.4938,82.5183,82.4694,82.4938,16001.0
2016-04-21 15:15:00,101.14,101.18,101.06,101.07,16878.0,82.4938,82.5265,82.4286,82.4367,16878.0
2016-04-21 15:20:00,101.07,101.1,101.05,101.07,7445.0,82.4367,82.4612,82.4204,82.4367,7445.0
2016-04-21 15:25:00,101.05,101.07,100.98,100.99,18382.0,82.4204,82.4367,82.3633,82.3715,18382.0
2016-04-21 15:30:00,100.98,101.08,100.98,101.07,15152.0,82.3633,82.4449,82.3633,82.4367,15152.0
2016-04-21 15:35:00,101.06,101.09,101.05,101.06,13030.0,82.4286,82.4531,82.4204,82.4286,13030.0
2016-04-21 15:40:00,101.07,101.16,101.06,101.12,12612.0,82.4367,82.5102,82.4286,82.4775,12612.0
2016-04-21 15:45:00,101.12,101.2,101.11,101.16,20885.0,82.4775,82.5428,82.4694,82.5102,20885.0
2016-04-21 15:50:00,101.15,101.15,101.08,101.12,16185.0,82.502,82.502,82.4449,82.4775,16185.0
2016-04-21 15:55:00,101.1,101.13,101.06,101.08,51125.0,82.4612,82.4857,82.4286,82.4449,51125.0
2016-04-22 09:30:00,101.1,101.4,101.1,101.3,166410.0,82.4612,82.7059,82.4612,82.6243,166410.0
2016-04-22 09:35:00,101.31,101.43,101.28,101.42,148059.0,82.6325,82.7304,82.608,82.7222,148059.0
2016-04-22 09:40:00,101.42,101.55,101.37,101.51,75281.0,82.7222,82.8283,82.6814,82.7956,75281.0
2016-04-22 09:45:00,101.5,101.6,101.45,101.56,121509.0,82.7875,82.869,82.7467,82.8364,121509.0
2016-04-22 09:50:00,101.56,101.65,101.55,101.55,78072.0,82.8364,82.9098,82.8283,82.8283,78072.0
2016-04-22 09:55:00,101.55,101.65,101.55,101.64,82363.0,82.8283,82.9098,82.8283,82.9017,82363.0
2016-04-22 10:00:00,101.64,101.71,101.6,101.63,116451.0,82.9017,82.9588,82.869,82.8935,116451.0
2016-04-22 10:05:00,101.63,101.65,101.57,101.57,66051.0,82.8935,82.9098,82.8446,82.8446,66051.0
2016-04-22 10:10:00,101.58,101.68,101.57,101.66,80835.0,82.8527,82.9343,82.8446,82.918,80835.0
2016-04-22 10:15:00,101.66,101.68,101.58,101.58,54643.0,82.918,82.9343,82.8527,82.8527,54643.0
2016-04-22 10:20:00,101.58,101.62,101.51,101.52,49101.0,82.8527,82.8853,82.7956,82.8038,49101.0
2016-04-22 10:25:00,101.52,101.57,101.51,101.53,55282.0,82.8038,82.8446,82.7956,82.8119,55282.0
2016-04-22 10:30:00,101.53,101.64,101.53,101.58,77856.0,82.8119,82.9017,82.8119,82.8527,77856.0
2016-04-22 10:35:00,101.58,101.63,101.41,101.43,50666.0,82.8527,82.8935,82.7141,82.7304,50666.0
2016-04-22 10:40:00,101.42,101.42,101.26,101.29,66849.0,82.7222,82.7222,82.5917,82.6162,66849.0
2016-04-22 10:45:00,101.29,101.29,101.21,101.23,55936.0,82.6162,82.6162,82.5509,82.5672,55936.0
2016-04-22 10:50:00,101.23,101.34,101.22,101.33,81347.0,82.5672,82.657,82.5591,82.6488,81347.0
2016-04-22 10:55:00,101.33,101.35,101.19,101.22,81044.0,82.6488,82.6651,82.5346,82.5591,81044.0
2016-04-22 11:00:00,101.24,101.33,101.23,101.25,59926.0,82.5754,82.6488,82.5672,82.5836,59926.0
2016-04-22 11:05:00,101.25,101.3,101.24,101.25,60103.0,82.5836,82.6243,82.5754,82.5836,60103.0
2016-04-22 11:10:00,101.24,101.3,101.21,101.26,65467.0,82.5754,82.6243,82.5509,82.5917,65467.0
2016-04-22 11:15:00,101.26,101.27,101.19,101.25,47391.0,82.5917,82.5999,82.5346,82.5836,47391.0
2016-04-22 11:20:00,101.25,101.35,101.23,101.29,71753.0,82.5836,82.6651,82.5672,82.6162,71753.0
2016-04-22 11:25:00,101.28,101.3,101.24,101.3,90045.0,82.608,82.6243,82.5754,82.6243,90045.0
2016-04-22 11:30:00,101.3,101.43,101.3,101.38,81023.0,82.6243,82.7304,82.6243,82.6896,81023.0
2016-04-22 11:35:00,101.39,101.44,101.37,101.38,68814.0,82.6977,82.7385,82.6814,82.6896,68814.0
2016-04-22 11:40:00,101.38,101.42,101.33,101.35,73743.0,82.6896,82.7222,82.6488,82.6651,73743.0
2016-04-22 11:45:00,101.35,101.35,101.28,101.34,66938.0,82.6651,82.6651,82.608,82.657,66938.0
2016-04-22 11:50:00,101.35,101.36,101.28,101.33,49708.0,82.6651,82.6733,82.608,82.6488,49708.0
2016-04-22 11:55:00,101.33,101.39,101.3,101.39,71196.0,82.6488,82.6977,82.6243,82.6977,71196.0
2016-04-22 12:00:00,101.39,101.4,101.35,101.35,83058.0,82.6977,82.7059,82.6651,82.6651,83058.0
2016-04-22 12:05:00,101.34,101.38,101.34,101.37,14676.0,82.657,82.6896,82.657,82.6814,14676.0
2016-04-22 12:10:00,101.38,101.4,101.33,101.34,11308.0,82.6896,82.7059,82.6488,82.657,11308.0
2016-04-22 12:15:00,101.32,101.36,101.29,101.32,12235.0,82.6407,82.6733,82.6162,82.6407,12235.0
2016-04-22 12:20:00,101.32,101.32,101.23,101.25,7910.0,82.6407,82.6407,82.5672,82.5836,7910.0
2016-04-22 12:25:00,101.26,101.29,101.2,101.2,29843.0,82.5917,82.6162,82.5428,82.5428,29843.0
2016-04-22 12:30:00,101.22,101.3,101.22,101.27,20318.0,82.5591,82.6243,82.5591,82.5999,20318.0
2016-04-22 12:35:00,101.27,101.31,101.26,101.3,11130.0,82.5999,82.6325,82.5917,82.6243,11130.0
2016-04-22 12:40:00,101.3,101.31,101.26,101.3,7161.0,82.6243,82.6325,82.5917,82.6243,7161.0
2016-04-22 12:45:00,101.3,101.3,101.21,101.24,14977.0,82.6243,82.6243,82.5509,82.5754,14977.0
2016-04-22 12:50:00,101.24,101.25,101.21,101.23,3936.0,82.5754,82.5836,82.5509,82.5672,3936.0
2016-04-22 12:55:00,101.24,101.25,101.24,101.24,4603.0,82.5754,82.5836,82.5754,82.5754,4603.0
2016-04-22 13:00:00,101.27,101.33,101.25,101.31,9536.0,82.5999,82.6488,82.5836,82.6325,9536.0
2016-04-22 13:05:00,101.31,101.33,101.29,101.32,7379.0,82.6325,82.6488,82.6162,82.6407,7379.0
2016-04-22 13:10:00,101.32,101.34,101.29,101.29,2693.0,82.6407,82.657,82.6162,82.6162,2693.0
2016-04-22 13:15:00,101.27,101.27,101.21,101.24,45773.0,82.5999,82.5999,82.5509,82.5754,45773.0
2016-04-22 13:20:00,101.23,101.23,101.17,101.22,15656.0,82.5672,82.5672,82.5183,82.5591,15656.0
2016-04-22 13:25:00,101.24,101.25,101.21,101.23,19004.0,82.5754,82.5836,82.5509,82.5672,19004.0
2016-04-22 13:30:00,101.23,101.29,101.23,101.28,18893.0,82.5672,82.6162,82.5672,82.608,18893.0
2016-04-22 13:35:00,101.28,101.34,101.28,101.34,19026.0,82.608,82.657,82.608,82.657,19026.0
2016-04-22 13:40:00,101.37,101.53,101.36,101.52,17246.0,82.6814,82.8119,82.6733,82.8038,17246.0
2016-04-22 13:45:00,101.51,101.56,101.48,101.48,7192.0,82.7956,82.8364,82.7712,82.7712,7192.0
2016-04-22 13:50:00,101.49,101.52,101.47,101.51,14167.0,82.7793,82.8038,82.763,82.7956,14167.0
2016-04-22 13:55:00,101.5,101.51,101.47,101.51,18436.0,82.7875,82.7956,82.763,82.7956,18436.0
2016-04-22 14:00:00,101.5,101.59,101.49,101.58,15300.0,82.7875,82.8609,82.7793,82.8527,15300.0
2016-04-22 14:05:00,101.57,101.58,101.51,101.52,22149.0,82.8446,82.8527,82.7956,82.8038,22149.0
2016-04-22 14:10:00,101.52,101.54,101.49,101.5,6328.0,82.8038,82.8201,82.7793,82.7875,6328.0
2016-04-22 14:15:00,101.49,101.58,101.48,101.56,12746.0,82.7793,82.8527,82.7712,82.8364,12746.0
2016-04-22 14:20:00,101.56,101.65,101.56,101.62,30015.0,82.8364,82.9098,82.8364,82.8853,30015.0
2016-04-22 14:25:00,101.64,101.68,101.63,101.65,11862.0,82.9017,82.9343,82.8935,82.9098,11862.0
2016-04-22 14:30:00,101.66,101.67,101.62,101.62,7292.0,82.918,82.9261,82.8853,82.8853,7292.0
2016-04-22 14:35:00,101.62,101.66,101.62,101.62,6628.0,82.8853,82.918,82.8853,82.8853,6628.0
2016-04-22 14:40:00,101.62,101.67,101.6,101.63,7963.0,82.8853,82.9261,82.869,82.8935,7963.0
2016-04-22 14:45:00,101.63,101.66,101.6,101.64,6268.0,82.8935,82.918,82.869,82.9017,6268.0
2016-04-22 14:50:00,101.63,101.64,101.61,101.61,6180.0,82.8935,82.9017,82.8772,82.8772,6180.0
2016-04-22 14:55:00,101.62,101.63,101.6,101.63,15844.0,82.8853,82.8935,82.869,82.8935,15844.0
2016-04-22 15:00:00,101.65,101.65,101.54,101.56,14192.0,82.9098,82.9098,82.8201,82.8364,14192.0
2016-04-22 15:05:00,101.55,101.57,101.54,101.55,12212.0,82.8283,82.8446,82.8201,82.8283,12212.0
2016-04-22 15:10:00,101.6,101.63,101.57,101.57,6617.0,82.869,82.8935,82.8446,82.8446,6617.0
2016-04-22 15:15:00,101.59,101.59,101.49,101.51,3044.0,82.8609,82.8609,82.7793,82.7956,3044.0
2016-04-22 15:20:00,101.51,101.53,101.45,101.5,11231.0,82.7956,82.8119,82.7467,82.7875,11231.0
2016-04-22 15:25:00,101.52,101.58,101.52,101.56,5693.0,82.8038,82.8527,82.8038,82.8364,5693.0
2016-04-22 15:30:00,101.55,101.57,101.52,101.52,5430.0,82.8283,82.8446,82.8038,82.8038,5430.0
2016-04-22 15:35:00,101.52,101.56,101.51,101.54,5708.0,82.8038,82.8364,82.7956,82.8201,5708.0
2016-04-22 15:40:00,101.53,101.56,101.48,101.51,12447.0,82.8119,82.8364,82.7712,82.7956,12447.0
2016-04-22 15:45:00,101.53,101.61,101.53,101.59,13380.0,82.8119,82.8772,82.8119,82.8609,13380.0
2016-04-22 15:50:00,101.59,101.6,101.54,101.58,16733.0,82.8609,82.869,82.8201,82.8527,16733.0
2016-04-22 15:55:00,101.59,101.63,101.58,101.61,50414.0,82.8609,82.8935,82.8527,82.8772,50414.0
2016-04-25 09:30:00,101.23,101.31,101.21,101.29,23905.0,82.5672,82.6325,82.5509,82.6162,23905.0
2016-04-25 09:35:00,101.32,101.32,101.26,101.29,11308.0,82.6407,82.6407,82.5917,82.6162,11308.0
2016-04-25 09:40:00,101.28,101.28,101.11,101.11,6583.0,82.608,82.608,82.4694,82.4694,6583.0
2016-04-25 09:45:00,101.13,101.19,101.07,101.09,7855.0,82.4857,82.5346,82.4367,82.4531,7855.0
2016-04-25 09:50:00,101.07,101.11,101.01,101.11,6549.0,82.4367,82.4694,82.3878,82.4694,6549.0
2016-04-25 09:55:00,101.1,101.15,101.08,101.13,6725.0,82.4612,82.502,82.4449,82.4857,6725.0
2016-04-25 10:00:00,101.11,101.18,101.08,101.13,9572.0,82.4694,82.5265,82.4449,82.4857,9572.0
2016-04-25 10:05:00,101.1,101.1,100.99,101.0,5447.0,82.4612,82.4612,82.3715,82.3796,5447.0
2016-04-25 10:10:00,101.0,101.02,100.93,100.94,19231.0,82.3796,82.396,82.3226,82.3307,19231.0
2016-04-25 10:15:00,100.96,100.96,100.89,100.89,7423.0,82.347,82.347,82.2899,82.2899,7423.0
2016-04-25 10:20:00,100.89,100.94,100.86,100.93,41168.0,82.2899,82.3307,82.2655,82.3226,41168.0
2016-04-25 10:25:00,100.93,100.93,100.81,100.84,14184.0,82.3226,82.3226,82.2247,82.2491,14184.0
2016-04-25 10:30:00,100.84,100.93,100.83,100.91,10445.0,82.2491,82.3226,82.241,82.3062,10445.0
2016-04-25 10:35:00,100.9,100.9,100.85,100.86,7277.0,82.2981,82.2981,82.2573,82.2655,7277.0
2016-04-25 10:40:00,100.86,100.9,100.81,100.89,8650.0,82.2655,82.2981,82.2247,82.2899,8650.0
2016-04-25 10:45:00,100.88,100.92,100.85,100.85,10608.0,82.2818,82.3144,82.2573,82.2573,10608.0
2016-04-25 10:50:00,100.86,100.86,100.8,100.84,8190.0,82.2655,82.2655,82.2165,82.2491,8190.0
2016-04-25 10:55:00,100.85,100.88,100.82,100.87,9066.0,82.2573,82.2818,82.2328,82.2736,9066.0
2016-04-25 11:00:00,100.87,100.91,100.86,100.88,12182.0,82.2736,82.3062,82.2655,82.2818,12182.0
2016-04-25 11:05:00,100.87,100.89,100.79,100.79,4811.0,82.2736,82.2899,82.2084,82.2084,4811.0
2016-04-25 11:10:00,100.79,100.87,100.78,100.87,16179.0,82.2084,82.2736,82.2002,82.2736,16179.0
2016-04-25 11:15:00,100.87,100.92,100.85,100.87,36638.0,82.2736,82.3144,82.2573,82.2736,36638.0
2016-04-25 11:20:00,100.88,100.98,100.88,100.98,79802.0,82.2818,82.3633,82.2818,82.3633,79802.0
2016-04-25 11:25:00,100.98,101.01,100.95,100.99,10795.0,82.3633,82.3878,82.3389,82.3715,10795.0
2016-04-25 11:30:00,101.01,101.01,100.95,100.98,13840.0,82.3878,82.3878,82.3389,82.3633,13840.0
2016-04-25 11:35:00,100.98,100.99,100.89,100.89,26959.0,82.3633,82.3715,82.2899,82.2899,26959.0
2016-04-25 11:40:00,100.88,100.92,100.88,100.9,18875.0,82.2818,82.3144,82.2818,82.2981,18875.0
2016-04-25 11:45:00,100.89,100.91,100.87,100.87,21727.0,82.2899,82.3062,82.2736,82.2736,21727.0
2016-04-25 11:50:00,100.87,100.93,100.86,100.91,3244.0,82.2736,82.3226,82.2655,82.3062,3244.0
2016-04-25 11:55:00,100.89,100.89,100.86,100.88,1583.0,82.2899,82.2899,82.2655,82.2818,1583.0
2016-04-25 12:00:00,100.88,100.94,100.86,100.88,13910.0,82.2818,82.3307,82.2655,82.2818,13910.0
2016-04-25 12:05:00,100.87,100.89,100.83,100.83,15212.0,82.2736,82.2899,82.241,82.241,15212.0
2016-04-25 12:10:00,100.83,100.87,100.81,100.86,13637.0,82.241,82.2736,82.2247,82.2655,13637.0
2016-04-25 12:15:00,100.85,100.89,100.82,100.87,9686.0,82.2573,82.2899,82.2328,82.2736,9686.0
2016-04-25 12:20:00,100.87,100.9,100.87,100.87,3224.0,82.2736,82.2981,82.2736,82.2736,3224.0
2016-04-25 12:25:00,100.89,100.91,100.88,100.91,2903.0,82.2899,82.3062,82.2818,82.3062,2903.0
2016-04-25 12:30:00,100.91,100.94,100.87,100.94,11249.0,82.3062,82.3307,82.2736,82.3307,11249.0
2016-04-25 12:35:00,100.95,100.95,100.86,100.87,17116.0,82.3389,82.3389,82.2655,82.2736,17116.0
2016-04-25 12:40:00,100.88,100.89,100.86,100.87,18705.0,82.2818,82.2899,82.2655,82.2736,18705.0
2016-04-25 12:45:00,100.86,100.93,100.86,100.92,10745.0,82.2655,82.3226,82.2655,82.3144,10745.0
2016-04-25 12:50:00,100.96,101.14,100.93,101.11,10732.0,82.347,82.4938,82.3226,82.4694,10732.0
2016-04-25 12:55:00,101.12,101.14,101.08,101.11,27263.0,82.4775,82.4938,82.4449,82.4694,27263.0
2016-04-25 13:00:00,101.12,101.13,101.1,101.11,16483.0,82.4775,82.4857,82.4612,82.4694,16483.0
2016-04-25 13:05:00,101.1,101.1,101.07,101.08,2184.0,82.4612,82.4612,82.4367,82.4449,2184.0
2016-04-25 13:10:00,101.08,101.18,101.06,101.16,25978.0,82.4449,82.5265,82.4286,82.5102,25978.0
2016-04-25 13:15:00,101.15,101.18,101.11,101.13,2913.0,82.502,82.5265,82.4694,82.4857,2913.0
2016-04-25 13:20:00,101.14,101.16,101.07,101.09,7811.0,82.4938,82.5102,82.4367,82.4531,7811.0
2016-04-25 13:25:00,101.09,101.16,101.07,101.08,8674.0,82.4531,82.5102,82.4367,82.4449,8674.0
2016-04-25 13:30:00,101.09,101.1,101.02,101.05,19316.0,82.4531,82.4612,82.396,82.4204,19316.0
2016-04-25 13:35:00,101.04,101.05,100.98,101.03,12469.0,82.4123,82.4204,82.3633,82.4041,12469.0
2016-04-25 13:40:00,101.04,101.04,101.01,101.02,5805.0,82.4123,82.4123,82.3878,82.396,5805.0
2016-04-25 13:45:00,101.02,101.03,101.0,101.01,3270.0,82.396,82.4041,82.3796,82.3878,3270.0
2016-04-25 13:50:00,101.02,101.02,101.0,101.02,6374.0,82.396,82.396,82.3796,82.396,6374.0
2016-04-25 13:55:00,101.02,101.03,100.98,100.98,35613.0,82.396,82.4041,82.3633,82.3633,35613.0
2016-04-25 14:00:00,101.0,101.08,101.0,101.04,34721.0,82.3796,82.4449,82.3796,82.4123,34721.0
2016-04-25 14:05:00,101.03,101.03,100.91,100.94,24931.0,82.4041,82.4041,82.3062,82.3307,24931.0
2016-04-25 14:10:00,100.94,100.95,100.91,100.94,11466.0,82.3307,82.3389,82.3062,82.3307,11466.0
2016-04-25 14:15:00,100.94,100.94,100.92,100.94,4365.0,82.3307,82.3307,82.3144,82.3307,4365.0
2016-04-25 14:20:00,100.92,100.93,100.87,100.92,8675.0,82.3144,82.3226,82.2736,82.3144,8675.0
2016-04-25 14:25:00,100.91,100.99,100.91,100.98,21294.0,82.3062,82.3715,82.3062,82.3633,21294.0
2016-04-25 14:30:00,100.98,101.01,100.96,100.99,4252.0,82.3633,82.3878,82.347,82.3715,4252.0
2016-04-25 14:35:00,101.01,101.02,100.96,101.02,3780.0,82.3878,82.396,82.347,82.396,3780.0
2016-04-25 14:40:00,100.98,100.99,100.94,100.98,8996.0,82.3633,82.3715,82.3307,82.3633,8996.0
2016-04-25 14:45:00,100.97,100.97,100.92,100.92,21585.0,82.3552,82.3552,82.3144,82.3144,21585.0
2016-04-25 14:50:00,100.92,100.93,100.9,100.91,21288.0,82.3144,82.3226,82.2981,82.3062,21288.0
2016-04-25 14:55:00,100.92,101.04,100.91,101.0,21873.0,82.3144,82.4123,82.3062,82.3796,21873.0
2016-04-25 15:00:00,101.0,101.0,100.96,100.99,4189.0,82.3796,82.3796,82.347,82.3715,4189.0
2016-04-25 15:05:00,100.97,100.99,100.94,100.94,11381.0,82.3552,82.3715,82.3307,82.3307,11381.0
2016-04-25 15:10:00,100.94,101.01,100.94,100.96,16941.0,82.3307,82.3878,82.3307,82.347,16941.0
2016-04-25 15:15:00,100.97,100.97,100.91,100.97,22969.0,82.3552,82.3552,82.3062,82.3552,22969.0
2016-04-25 15:20:00,100.97,100.99,100.93,100.99,8291.0,82.3552,82.3715,82.3226,82.3715,8291.0
2016-04-25 15:25:00,101.01,101.03,100.98,101.02,6636.0,82.3878,82.4041,82.3633,82.396,6636.0
2016-04-25 15:30:00,101.01,101.05,100.98,101.03,27073.0,82.3878,82.4204,82.3633,82.4041,27073.0
2016-04-25 15:35:00,101.03,101.12,101.02,101.11,5312.0,82.4041,82.4775,82.396,82.4694,5312.0
2016-04-25 15:40:00,101.12,101.14,101.11,101.12,5470.0,82.4775,82.4938,82.4694,82.4775,5470.0
2016-04-25 15:45:00,101.12,101.17,101.12,101.13,5774.0,82.4775,82.5183,82.4775,82.4857,5774.0
2016-04-25 15:50:00,101.13,101.13,101.07,101.09,7286.0,82.4857,82.4857,82.4367,82.4531,7286.0
2016-04-25 15:55:00,101.1,101.26,101.1,101.26,24839.0,82.4612,82.5917,82.4612,82.5917,24839.0
2016-04-26 09:30:00,101.49,101.63,101.49,101.55,29047.0,82.7793,82.8935,82.7793,82.8283,29047.0
2016-04-26 09:35:00,101.56,101.56,101.46,101.46,8633.0,82.8364,82.8364,82.7548,82.7548,8633.0
2016-04-26 09:40:00,101.46,101.52,101.4,101.5,32634.0,82.7548,82.8038,82.7059,82.7875,32634.0
2016-04-26 09:45:00,101.52,101.62,101.51,101.62,23903.0,82.8038,82.8853,82.7956,82.8853,23903.0
2016-04-26 09:50:00,101.63,101.66,101.59,101.65,16473.0,82.8935,82.918,82.8609,82.9098,16473.0
2016-04-26 09:55:00,101.66,101.74,101.64,101.74,1850.0,82.918,82.9832,82.9017,82.9832,1850.0
2016-04-26 10:00:00,101.74,101.76,101.69,101.73,4379.0,82.9832,82.9995,82.9424,82.9751,4379.0
2016-04-26 10:05:00,101.75,101.77,101.69,101.72,6838.0,82.9914,83.0077,82.9424,82.9669,6838.0
2016-04-26 10:10:00,101.72,101.74,101.6,101.62,95231.0,82.9669,82.9832,82.869,82.8853,95231.0
2016-04-26 10:15:00,101.62,101.65,101.61,101.62,7778.0,82.8853,82.9098,82.8772,82.8853,7778.0
2016-04-26 10:20:00,101.59,101.63,101.55,101.56,3471.0,82.8609,82.8935,82.8283,82.8364,3471.0
2016-04-26 10:25:00,101.58,101.58,101.44,101.45,5217.0,82.8527,82.8527,82.7385,82.7467,5217.0
2016-04-26 10:30:00,101.43,101.47,101.41,101.47,3257.0,82.7304,82.763,82.7141,82.763,3257.0
2016-04-26 10:35:00,101.46,101.48,101.43,101.43,3592.0,82.7548,82.7712,82.7304,82.7304,3592.0
2016-04-26 10:40:00,101.43,101.49,101.41,101.47,31398.0,82.7304,82.7793,82.7141,82.763,31398.0
2016-04-26 10:45:00,101.47,101.53,101.46,101.51,4953.0,82.763,82.8119,82.7548,82.7956,4953.0
2016-04-26 10:50:00,101.51,101.51,101.42,101.43,8545.0,82.7956,82.7956,82.7222,82.7304,8545.0
2016-04-26 10:55:00,101.42,101.48,101.38,101.39,6067.0,82.7222,82.7712,82.6896,82.6977,6067.0
2016-04-26 11:00:00,101.39,101.39,101.32,101.37,7137.0,82.6977,82.6977,82.6407,82.6814,7137.0
2016-04-26 11:05:00,101.37,101.44,101.36,101.43,4866.0,82.6814,82.7385,82.6733,82.7304,4866.0
2016-04-26 11:10:00,101.44,101.48,101.43,101.45,8066.0,82.7385,82.7712,82.7304,82.7467,8066.0
2016-04-26 11:15:00,101.45,101.48,101.43,101.47,9566.0,82.7467,82.7712,82.7304,82.763,9566.0
2016-04-26 11:20:00,101.46,101.55,101.46,101.53,9259.0,82.7548,82.8283,82.7548,82.8119,9259.0
2016-04-26 11:25:00,101.54,101.58,101.51,101.55,31739.0,82.8201,82.8527,82.7956,82.8283,31739.0
2016-04-26 11:30:00,101.56,101.58,101.54,101.55,21913.0,82.8364,82.8527,82.8201,82.8283,21913.0
2016-04-26 11:35:00,101.55,101.57,101.53,101.54,26622.0,82.8283,82.8446,82.8119,82.8201,26622.0
2016-04-26 11:40:00,101.55,101.6,101.54,101.57,33008.0,82.8283,82.869,82.8201,82.8446,33008.0
2016-04-26 11:45:00,101.57,101.64,101.54,101.64,28941.0,82.8446,82.9017,82.8201,82.9017,28941.0
2016-04-26 11:50:00,101.64,101.71,101.63,101.68,26814.0,82.9017,82.9588,82.8935,82.9343,26814.0
2016-04-26 11:55:00,101.69,101.71,101.67,101.68,26344.0,82.9424,82.9588,82.9261,82.9343,26344.0
2016-04-26 12:00:00,101.68,101.73,101.68,101.71,26638.0,82.9343,82.9751,82.9343,82.9588,26638.0
2016-04-26 12:05:00,101.72,101.74,101.71,101.72,21104.0,82.9669,82.9832,82.9588,82.9669,21104.0
2016-04-26 12:10:00,101.74,101.76,101.71,101.71,17670.0,82.9832,82.9995,82.9588,82.9588,17670.0
2016-04-26 12:15:00,101.71,101.75,101.71,101.74,15340.0,82.9588,82.9914,82.9588,82.9832,15340.0
2016-04-26 12:20:00,101.74,101.77,101.69,101.7,15026.0,82.9832,83.0077,82.9424,82.9506,15026.0
2016-04-26 12:25:00,101.7,101.74,101.69,101.72,26536.0,82.9506,82.9832,82.9424,82.9669,26536.0
2016-04-26 12:30:00,101.73,101.74,101.67,101.67,41501.0,82.9751,82.9832,82.9261,82.9261,41501.0
2016-04-26 12:35:00,101.68,101.72,101.64,101.65,8788.0,82.9343,82.9669,82.9017,82.9098,8788.0
2016-04-26 12:40:00,101.65,101.7,101.64,101.68,9344.0,82.9098,82.9506,82.9017,82.9343,9344.0
2016-04-26 12:45:00,101.68,101.69,101.66,101.67,6676.0,82.9343,82.9424,82.918,82.9261,6676.0
2016-04-26 12:50:00,101.68,101.72,101.67,101.68,23420.0,82.9343,82.9669,82.9261,82.9343,23420.0
2016-04-26 12:55:00,101.68,101.68,101.61,101.62,24698.0,82.9343,82.9343,82.8772,82.8853,24698.0
2016-04-26 13:00:00,101.64,101.65,101.58,101.58,21590.0,82.9017,82.9098,82.8527,82.8527,21590.0
2016-04-26 13:05:00,101.58,101.61,101.57,101.59,62921.0,82.8527,82.8772,82.8446,82.8609,62921.0
2016-04-26 13:10:00,101.59,101.59,101.55,101.56,5839.0,82.8609,82.8609,82.8283,82.8364,5839.0
2016-04-26 13:15:00,101.56,101.61,101.54,101.61,4446.0,82.8364,82.8772,82.8201,82.8772,4446.0
2016-04-26 13:20:00,101.62,101.64,101.6,101.64,17562.0,82.8853,82.9017,82.869,82.9017,17562.0
2016-04-26 13:25:00,101.62,101.62,101.61,101.61,8427.0,82.8853,82.8853,82.8772,82.8772,8427.0
2016-04-26 13:30:00,101.62,101.66,101.62,101.62,6893.0,82.8853,82.918,82.8853,82.8853,6893.0
2016-04-26 13:35:00,101.61,101.62,101.59,101.59,6404.0,82.8772,82.8853,82.8609,82.8609,6404.0
2016-04-26 13:40:00,101.59,101.6,101.48,101.53,10586.0,82.8609,82.869,82.7712,82.8119,10586.0
2016-04-26 13:45:00,101.52,101.54,101.51,101.54,10795.0,82.8038,82.8201,82.7956,82.8201,10795.0
2016-04-26 13:50:00,101.52,101.52,101.47,101.5,12626.0,82.8038,82.8038,82.763,82.7875,12626.0
2016-04-26 13:55:00,101.5,101.55,101.5,101.53,5835.0,82.7875,82.8283,82.7875,82.8119,5835.0
2016-04-26 14:00:00,101.54,101.59,101.54,101.57,4414.0,82.8201,82.8609,82.8201,82.8446,4414.0
2016-04-26 14:05:00,101.57,101.57,101.54,101.56,7142.0,82.8446,82.8446,82.8201,82.8364,7142.0
2016-04-26 14:10:00,101.55,101.62,101.55,101.62,8867.0,82.8283,82.8853,82.8283,82.8853,8867.0
2016-04-26 14:15:00,101.63,101.69,101.62,101.68,11720.0,82.8935,82.9424,82.8853,82.9343,11720.0
2016-04-26 14:20:00,101.68,101.69,101.64,101.67,42578.0,82.9343,82.9424,82.9017,82.9261,42578.0
2016-04-26 14:25:00,101.67,101.7,101.57,101.57,19878.0,82.9261,82.9506,82.8446,82.8446,19878.0
2016-04-26 14:30:00,101.56,101.62,101.55,101.61,19945.0,82.8364,82.8853,82.8283,82.8772,19945.0
2016-04-26 14:35:00,101.62,101.65,101.59,101.61,18036.0,82.8853,82.9098,82.8609,82.8772,18036.0
2016-04-26 14:40:00,101.61,101.64,101.59,101.59,12135.0,82.8772,82.9017,82.8609,82.8609,12135.0
2016-04-26 14:45:00,101.6,101.71,101.59,101.68,16293.0,82.869,82.9588,82.8609,82.9343,16293.0
2016-04-26 14:50:00,101.66,101.67,101.58,101.6,18707.0,82.918,82.9261,82.8527,82.869,18707.0
2016-04-26 14:55:00,101.59,101.64,101.59,101.62,7723.0,82.8609,82.9017,82.8609,82.8853,7723.0
2016-04-26 15:00:00,101.63,101.67,101.61,101.65,10265.0,82.8935,82.9261,82.8772,82.9098,10265.0
2016-04-26 15:05:00,101.65,101.66,101.57,101.57,7909.0,82.9098,82.918,82.8446,82.8446,7909.0
2016-04-26 15:10:00,101.57,101.6,101.55,101.56,5055.0,82.8446,82.869,82.8283,82.8364,5055.0
2016-04-26 15:15:00,101.57,101.62,101.55,101.58,13608.0,82.8446,82.8853,82.8283,82.8527,13608.0
2016-04-26 15:20:00,101.55,101.62,101.5,101.56,40394.0,82.8283,82.8853,82.7875,82.8364,40394.0
2016-04-26 15:25:00,101.56,101.61,101.55,101.59,10753.0,82.8364,82.8772,82.8283,82.8609,10753.0
2016-04-26 15:30:00,101.59,101.71,101.59,101.69,21787.0,82.8609,82.9588,82.8609,82.9424,21787.0
2016-04-26 15:35:00,101.69,101.7,101.65,101.66,16866.0,82.9424,82.9506,82.9098,82.918,16866.0
2016-04-26 15:40:00,101.66,101.71,101.64,101.71,15893.0,82.918,82.9588,82.9017,82.9588,15893.0
2016-04-26 15:45:00,101.7,101.73,101.69,101.69,19593.0,82.9506,82.9751,82.9424,82.9424,19593.0
2016-04-26 15:50:00,101.7,101.72,101.69,101.69,27568.0,82.9506,82.9669,82.9424,82.9424,27568.0
2016-04-26 15:55:00,101.7,101.78,101.69,101.76,73624.0,82.9506,83.0158,82.9424,82.9995,73624.0
2016-04-27 09:30:00,101.76,102.04,101.76,102.04,39639.0,82.9995,83.2279,82.9995,83.2279,39639.0
2016-04-27 09:35:00,102.04,102.12,102.04,102.08,32586.0,83.2279,83.2932,83.2279,83.2605,32586.0
2016-04-27 09:40:00,102.13,102.14,102.04,102.04,5931.0,83.3013,83.3095,83.2279,83.2279,5931.0
2016-04-27 09:45:00,102.06,102.07,102.03,102.04,1302.0,83.2442,83.2524,83.2198,83.2279,1302.0
2016-04-27 09:50:00,102.06,102.09,102.06,102.08,15916.0,83.2442,83.2687,83.2442,83.2605,15916.0
2016-04-27 09:55:00,102.08,102.14,102.07,102.12,11111.0,83.2605,83.3095,83.2524,83.2932,11111.0
2016-04-27 10:00:00,102.16,102.18,102.14,102.16,5419.0,83.3258,83.3421,83.3095,83.3258,5419.0
2016-04-27 10:05:00,102.16,102.16,102.04,102.08,4275.0,83.3258,83.3258,83.2279,83.2605,4275.0
2016-04-27 10:10:00,102.09,102.1,102.06,102.07,3713.0,83.2687,83.2769,83.2442,83.2524,3713.0
2016-04-27 10:15:00,102.09,102.13,102.05,102.06,34323.0,83.2687,83.3013,83.2361,83.2442,34323.0
2016-04-27 10:20:00,102.09,102.11,102.07,102.09,8476.0,83.2687,83.285,83.2524,83.2687,8476.0
2016-04-27 10:25:00,102.1,102.12,102.05,102.05,11588.0,83.2769,83.2932,83.2361,83.2361,11588.0
2016-04-27 10:30:00,102.04,102.04,101.91,102.01,20972.0,83.2279,83.2279,83.1219,83.2034,20972.0
2016-04-27 10:35:00,101.97,101.98,101.81,101.82,5332.0,83.1708,83.179,83.0403,83.0485,5332.0
2016-04-27 10:40:00,101.81,101.85,101.77,101.84,5275.0,83.0403,83.0729,83.0077,83.0648,5275.0
2016-04-27 10:45:00,101.84,101.87,101.81,101.84,3343.0,83.0648,83.0893,83.0403,83.0648,3343.0
2016-04-27 10:50:00,101.84,101.87,101.75,101.8,4414.0,83.0648,83.0893,82.9914,83.0322,4414.0
2016-04-27 10:55:00,101.77,101.8,101.75,101.77,10842.0,83.0077,83.0322,82.9914,83.0077,10842.0
2016-04-27 11:00:00,101.78,101.85,101.72,101.84,7210.0,83.0158,83.0729,82.9669,83.0648,7210.0
2016-04-27 11:05:00,101.83,101.89,101.8,101.88,10799.0,83.0566,83.1056,83.0322,83.0974,10799.0
2016-04-27 11:10:00,101.88,101.91,101.86,101.88,2907.0,83.0974,83.1219,83.0811,83.0974,2907.0
2016-04-27 11:15:00,101.9,101.93,101.88,101.92,3232.0,83.1137,83.1382,83.0974,83.13,3232.0
2016-04-27 11:20:00,101.89,101.9,101.85,101.88,5554.0,83.1056,83.1137,83.0729,83.0974,5554.0
2016-04-27 11:25:00,101.91,101.95,101.89,101.95,6949.0,83.1219,83.1545,83.1056,83.1545,6949.0
2016-04-27 11:30:00,101.95,102.02,101.94,101.98,23075.0,83.1545,83.2116,83.1464,83.179,23075.0
2016-04-27 11:35:00,102.01,102.04,101.97,102.02,5276.0,83.2034,83.2279,83.1708,83.2116,5276.0
2016-04-27 11:40:00,102.04,102.07,101.99,102.06,8073.0,83.2279,83.2524,83.1871,83.2442,8073.0
2016-04-27 11:45:00,102.05,102.09,102.03,102.05,6014.0,83.2361,83.2687,83.2198,83.2361,6014.0
2016-04-27 11:50:00,102.06,102.06,102.04,102.05,4108.0,83.2442,83.2442,83.2279,83.2361,4108.0
2016-04-27 11:55:00,102.05,102.1,102.05,102.09,4281.0,83.2361,83.2769,83.2361,83.2687,4281.0
2016-04-27 12:00:00,102.08,102.08,102.04,102.04,3947.0,83.2605,83.2605,83.2279,83.2279,3947.0
2016-04-27 12:05:00,102.05,102.05,102.0,102.02,144886.0,83.2361,83.2361,83.1953,83.2116,144886.0
2016-04-27 12:10:00,102.01,102.01,101.97,101.98,6622.0,83.2034,83.2034,83.1708,83.179,6622.0
2016-04-27 12:15:00,101.99,102.01,101.97,102.0,5291.0,83.1871,83.2034,83.1708,83.1953,5291.0
2016-04-27 12:20:00,102.02,102.13,102.01,102.12,21811.0,83.2116,83.3013,83.2034,83.2932,21811.0
2016-04-27 12:25:00,102.1,102.14,102.1,102.13,2330.0,83.2769,83.3095,83.2769,83.3013,2330.0
2016-04-27 12:30:00,102.13,102.13,102.1,102.12,4240.0,83.3013,83.3013,83.2769,83.2932,4240.0
2016-04-27 12:35:00,102.11,102.12,102.09,102.12,1800.0,83.285,83.2932,83.2687,83.2932,1800.0
2016-04-27 12:40:00,102.11,102.13,102.08,102.08,2776.0,83.285,83.3013,83.2605,83.2605,2776.0
2016-04-27 12:45:00,102.07,102.09,102.07,102.08,6027.0,83.2524,83.2687,83.2524,83.2605,6027.0
2016-04-27 12:50:00,102.06,102.09,102.05,102.07,3216.0,83.2442,83.2687,83.2361,83.2524,3216.0
2016-04-27 12:55:00,102.06,102.1,102.05,102.08,1924.0,83.2442,83.2769,83.2361,83.2605,1924.0
2016-04-27 13:00:00,102.07,102.1,102.05,102.1,2687.0,83.2524,83.2769,83.2361,83.2769,2687.0
2016-04-27 13:05:00,102.09,102.11,102.08,102.09,2964.0,83.2687,83.285,83.2605,83.2687,2964.0
2016-04-27 13:10:00,102.08,102.12,102.07,102.11,39732.0,83.2605,83.2932,83.2524,83.285,39732.0
2016-04-27 13:15:00,102.1,102.12,102.09,102.1,7909.0,83.2769,83.2932,83.2687,83.2769,7909.0
2016-04-27 13:20:00,102.09,102.09,102.01,102.04,5005.0,83.2687,83.2687,83.2034,83.2279,5005.0
2016-04-27 13:25:00,102.04,102.09,102.0,102.02,35317.0,83.2279,83.2687,83.1953,83.2116,35317.0
2016-04-27 13:30:00,102.02,102.08,102.02,102.08,7555.0,83.2116,83.2605,83.2116,83.2605,7555.0
2016-04-27 13:35:00,102.07,102.11,102.07,102.09,5373.0,83.2524,83.285,83.2524,83.2687,5373.0
2016-04-27 13:40:00,102.1,102.12,102.1,102.11,3412.0,83.2769,83.2932,83.2769,83.285,3412.0
2016-04-27 13:45:00,102.12,102.18,102.11,102.15,17713.0,83.2932,83.3421,83.285,83.3176,17713.0
2016-04-27 13:50:00,102.16,102.18,102.14,102.14,7590.0,83.3258,83.3421,83.3095,83.3095,7590.0
2016-04-27 13:55:00,102.13,102.14,102.05,102.06,12985.0,83.3013,83.3095,83.2361,83.2442,12985.0
2016-04-27 14:00:00,102.02,102.1,101.91,102.05,12186.0,83.2116,83.2769,83.1219,83.2361,12186.0
2016-04-27 14:05:00,102.06,102.36,102.02,102.34,28914.0,83.2442,83.4889,83.2116,83.4726,28914.0
2016-04-27 14:10:00,102.38,102.4,102.25,102.3,22751.0,83.5052,83.5215,83.3992,83.44,22751.0
2016-04-27 14:15:00,102.33,102.45,102.33,102.43,10864.0,83.4645,83.5623,83.4645,83.546,10864.0
2016-04-27 14:20:00,102.42,102.51,102.41,102.45,12342.0,83.5379,83.6113,83.5297,83.5623,12342.0
2016-04-27 14:25:00,102.43,102.47,102.33,102.34,28353.0,83.546,83.5786,83.4645,83.4726,28353.0
2016-04-27 14:30:00,102.35,102.35,102.17,102.17,28517.0,83.4808,83.4808,83.3339,83.3339,28517.0
2016-04-27 14:35:00,102.19,102.26,102.19,102.2,12633.0,83.3503,83.4074,83.3503,83.3584,12633.0
2016-04-27 14:40:00,102.19,102.28,102.15,102.25,9279.0,83.3503,83.4237,83.3176,83.3992,9279.0
2016-04-27 14:45:00,102.25,102.31,102.19,102.25,5157.0,83.3992,83.4481,83.3503,83.3992,5157.0
2016-04-27 14:50:00,102.25,102.37,102.23,102.37,27959.0,83.3992,83.4971,83.3829,83.4971,27959.0
2016-04-27 14:55:00,102.36,102.37,102.31,102.33,6434.0,83.4889,83.4971,83.4481,83.4645,6434.0
2016-04-27 15:00:00,102.3,102.49,102.3,102.46,54532.0,83.44,83.595,83.44,83.5705,54532.0
2016-04-27 15:05:00,102.45,102.5,102.41,102.46,14572.0,83.5623,83.6031,83.5297,83.5705,14572.0
2016-04-27 15:10:00,102.45,102.55,102.43,102.52,17389.0,83.5623,83.6439,83.546,83.6194,17389.0
2016-04-27 15:15:00,102.54,102.58,102.47,102.57,23248.0,83.6357,83.6684,83.5786,83.6602,23248.0
2016-04-27 15:20:00,102.58,102.61,102.55,102.56,5282.0,83.6684,83.6928,83.6439,83.652,5282.0
2016-04-27 15:25:00,102.58,102.59,102.51,102.58,76315.0,83.6684,83.6765,83.6113,83.6684,76315.0
2016-04-27 15:30:00,102.57,102.61,102.56,102.58,32186.0,83.6602,83.6928,83.652,83.6684,32186.0
2016-04-27 15:35:00,102.58,102.62,102.55,102.59,8138.0,83.6684,83.701,83.6439,83.6765,8138.0
2016-04-27 15:40:00,102.6,102.62,102.54,102.59,16439.0,83.6847,83.701,83.6357,83.6765,16439.0
2016-04-27 15:45:00,102.6,102.63,102.54,102.58,33135.0,83.6847,83.7091,83.6357,83.6684,33135.0
2016-04-27 15:50:00,102.55,102.56,102.48,102.49,21773.0,83.6439,83.652,83.5868,83.595,21773.0
2016-04-27 15:55:00,102.49,102.49,102.39,102.42,41904.0,83.595,83.595,83.5134,83.5379,41904.0
2016-04-28 09:30:00,101.82,101.85,101.58,101.68,96533.0,83.0485,83.0729,82.8527,82.9343,96533.0
2016-04-28 09:35:00,101.7,101.84,101.7,101.82,46880.0,82.9506,83.0648,82.9506,83.0485,46880.0
2016-04-28 09:40:00,101.85,102.02,101.82,102.02,6083.0,83.0729,83.2116,83.0485,83.2116,6083.0
2016-04-28 09:45:00,102.0,102.03,101.95,102.03,16025.0,83.1953,83.2198,83.1545,83.2198,16025.0
2016-04-28 09:50:00,102.0,102.08,102.0,102.04,14961.0,83.1953,83.2605,83.1953,83.2279,14961.0
2016-04-28 09:55:00,102.03,102.08,101.99,102.05,9336.0,83.2198,83.2605,83.1871,83.2361,9336.0
2016-04-28 10:00:00,102.05,102.16,102.03,102.13,8256.0,83.2361,83.3258,83.2198,83.3013,8256.0
2016-04-28 10:05:00,102.14,102.23,102.14,102.14,32584.0,83.3095,83.3829,83.3095,83.3095,32584.0
2016-04-28 10:10:00,102.14,102.16,102.1,102.15,5057.0,83.3095,83.3258,83.2769,83.3176,5057.0
2016-04-28 10:15:00,102.11,102.11,102.04,102.06,27839.0,83.285,83.285,83.2279,83.2442,27839.0
2016-04-28 10:20:00,102.05,102.06,101.98,102.0,17159.0,83.2361,83.2442,83.179,83.1953,17159.0
2016-04-28 10:25:00,102.0,102.08,101.99,102.05,10686.0,83.1953,83.2605,83.1871,83.2361,10686.0
2016-04-28 10:30:00,102.09,102.12,102.03,102.11,34954.0,83.2687,83.2932,83.2198,83.285,34954.0
2016-04-28 10:35:00,102.12,102.2,102.11,102.18,32013.0,83.2932,83.3584,83.285,83.3421,32013.0
2016-04-28 10:40:00,102.19,102.2,102.08,102.08,30370.0,83.3503,83.3584,83.2605,83.2605,30370.0
2016-04-28 10:45:00,102.1,102.25,102.1,102.22,9868.0,83.2769,83.3992,83.2769,83.3747,9868.0
2016-04-28 10:50:00,102.2,102.23,102.16,102.18,10650.0,83.3584,83.3829,83.3258,83.3421,10650.0
2016-04-28 10:55:00,102.18,102.27,102.18,102.23,13586.0,83.3421,83.4155,83.3421,83.3829,13586.0
2016-04-28 11:00:00,102.24,102.28,102.23,102.28,13718.0,83.391,83.4237,83.3829,83.4237,13718.0
2016-04-28 11:05:00,102.27,102.29,102.22,102.23,6015.0,83.4155,83.4318,83.3747,83.3829,6015.0
2016-04-28 11:10:00,102.22,102.26,102.2,102.26,4525.0,83.3747,83.4074,83.3584,83.4074,4525.0
2016-04-28 11:15:00,102.27,102.3,102.25,102.29,13805.0,83.4155,83.44,83.3992,83.4318,13805.0
2016-04-28 11:20:00,102.3,102.38,102.29,102.35,19024.0,83.44,83.5052,83.4318,83.4808,19024.0
2016-04-28 11:25:00,102.36,102.38,102.33,102.35,18582.0,83.4889,83.5052,83.4645,83.4808,18582.0
2016-04-28 11:30:00,102.36,102.39,102.34,102.39,6435.0,83.4889,83.5134,83.4726,83.5134,6435.0
2016-04-28 11:35:00,102.41,102.42,102.39,102.41,2858.0,83.5297,83.5379,83.5134,83.5297,2858.0
2016-04-28 11:40:00,102.41,102.42,102.38,102.38,3976.0,83.5297,83.5379,83.5052,83.5052,3976.0
2016-04-28 11:45:00,102.38,102.38,102.33,102.34,7492.0,83.5052,83.5052,83.4645,83.4726,7492.0
2016-04-28 11:50:00,102.33,102.37,102.33,102.36,4782.0,83.4645,83.4971,83.4645,83.4889,4782.0
2016-04-28 11:55:00,102.33,102.35,102.32,102.32,29745.0,83.4645,83.4808,83.4563,83.4563,29745.0
2016-04-28 12:00:00,102.33,102.39,102.33,102.38,15863.0,83.4645,83.5134,83.4645,83.5052,15863.0
2016-04-28 12:05:00,102.38,102.4,102.36,102.38,5147.0,83.5052,83.5215,83.4889,83.5052,5147.0
2016-04-28 12:10:00,102.37,102.39,102.34,102.35,4419.0,83.4971,83.5134,83.4726,83.4808,4419.0
2016-04-28 12:15:00,102.34,102.34,102.25,102.25,9778.0,83.4726,83.4726,83.3992,83.3992,9778.0
2016-04-28 12:20:00,102.25,102.29,102.25,102.27,13052.0,83.3992,83.4318,83.3992,83.4155,13052.0
2016-04-28 12:25:00,102.27,102.32,102.26,102.31,9157.0,83.4155,83.4563,83.4074,83.4481,9157.0
2016-04-28 12:30:00,102.3,102.32,102.27,102.31,4870.0,83.44,83.4563,83.4155,83.4481,4870.0
2016-04-28 12:35:00,102.32,102.35,102.31,102.35,16463.0,83.4563,83.4808,83.4481,83.4808,16463.0
2016-04-28 12:40:00,102.34,102.37,102.32,102.37,65000.0,83.4726,83.4971,83.4563,83.4971,65000.0
2016-04-28 12:45:00,102.36,102.38,102.36,102.37,2533.0,83.4889,83.5052,83.4889,83.4971,2533.0
2016-04-28 12:50:00,102.36,102.44,102.35,102.44,16486.0,83.4889,83.5542,83.4808,83.5542,16486.0
2016-04-28 12:55:00,102.45,102.47,102.44,102.45,19248.0,83.5623,83.5786,83.5542,83.5623,19248.0
2016-04-28 13:00:00,102.45,102.46,102.35,102.35,29255.0,83.5623,83.5705,83.4808,83.4808,29255.0
2016-04-28 13:05:00,102.32,102.37,102.31,102.33,16079.0,83.4563,83.4971,83.4481,83.4645,16079.0
2016-04-28 13:10:00,102.33,102.33,102.27,102.31,11576.0,83.4645,83.4645,83.4155,83.4481,11576.0
2016-04-28 13:15:00,102.3,102.3,102.23,102.23,20917.0,83.44,83.44,83.3829,83.3829,20917.0
2016-04-28 13:20:00,102.22,102.24,102.19,102.21,24789.0,83.3747,83.391,83.3503,83.3666,24789.0
2016-04-28 13:25:00,102.22,102.26,102.22,102.25,16120.0,83.3747,83.4074,83.3747,83.3992,16120.0
2016-04-28 13:30:00,102.26,102.29,102.25,102.27,4430.0,83.4074,83.4318,83.3992,83.4155,4430.0
2016-04-28 13:35:00,102.26,102.3,102.26,102.3,5726.0,83.4074,83.44,83.4074,83.44,5726.0
2016-04-28 13:40:00,102.29,102.29,102.25,102.29,23821.0,83.4318,83.4318,83.3992,83.4318,23821.0
2016-04-28 13:45:00,102.28,102.31,102.25,102.31,4016.0,83.4237,83.4481,83.3992,83.4481,4016.0
2016-04-28 13:50:00,102.3,102.34,102.3,102.33,4205.0,83.44,83.4726,83.44,83.4645,4205.0
2016-04-28 13:55:00,102.33,102.33,102.29,102.3,3753.0,83.4645,83.4645,83.4318,83.44,3753.0
2016-04-28 14:00:00,102.3,102.33,102.27,102.29,9623.0,83.44,83.4645,83.4155,83.4318,9623.0
2016-04-28 14:05:00,102.31,102.32,102.29,102.32,13903.0,83.4481,83.4563,83.4318,83.4563,13903.0
2016-04-28 14:10:00,102.32,102.32,102.23,102.26,31804.0,83.4563,83.4563,83.3829,83.4074,31804.0
2016-04-28 14:15:00,102.23,102.23,102.21,102.22,10325.0,83.3829,83.3829,83.3666,83.3747,10325.0
2016-04-28 14:20:00,102.21,102.22,102.18,102.22,11326.0,83.3666,83.3747,83.3421,83.3747,11326.0
2016-04-28 14:25:00,102.21,102.24,102.2,102.24,25576.0,83.3666,83.391,83.3584,83.391,25576.0
2016-04-28 14:30:00,102.23,102.25,102.2,102.22,7614.0,83.3829,83.3992,83.3584,83.3747,7614.0
2016-04-28 14:35:00,102.21,102.22,102.12,102.12,34286.0,83.3666,83.3747,83.2932,83.2932,34286.0
2016-04-28 14:40:00,102.11,102.18,102.11,102.15,47615.0,83.285,83.3421,83.285,83.3176,47615.0
2016-04-28 14:45:00,102.14,102.14,102.06,102.08,36159.0,83.3095,83.3095,83.2442,83.2605,36159.0
2016-04-28 14:50:00,102.08,102.08,101.99,102.0,18186.0,83.2605,83.2605,83.1871,83.1953,18186.0
2016-04-28 14:55:00,102.0,102.0,101.95,102.0,6700.0,83.1953,83.1953,83.1545,83.1953,6700.0
2016-04-28 15:00:00,102.0,102.0,101.93,101.97,12805.0,83.1953,83.1953,83.1382,83.1708,12805.0
2016-04-28 15:05:00,101.98,101.98,101.84,101.84,11246.0,83.179,83.179,83.0648,83.0648,11246.0
2016-04-28 15:10:00,101.82,101.84,101.62,101.62,21230.0,83.0485,83.0648,82.8853,82.8853,21230.0
2016-04-28 15:15:00,101.62,101.65,101.54,101.55,25838.0,82.8853,82.9098,82.8201,82.8283,25838.0
2016-04-28 15:20:00,101.55,101.6,101.41,101.42,16911.0,82.8283,82.869,82.7141,82.7222,16911.0
2016-04-28 15:25:00,101.39,101.39,101.18,101.2,23620.0,82.6977,82.6977,82.5265,82.5428,23620.0
2016-04-28 15:30:00,101.24,101.34,101.24,101.29,28132.0,82.5754,82.657,82.5754,82.6162,28132.0
2016-04-28 15:35:00,101.3,101.42,101.3,101.39,27419.0,82.6243,82.7222,82.6243,82.6977,27419.0
2016-04-28 15:40:00,101.4,101.48,101.39,101.43,48473.0,82.7059,82.7712,82.6977,82.7304,48473.0
2016-04-28 15:45:00,101.43,101.57,101.4,101.4,31954.0,82.7304,82.8446,82.7059,82.7059,31954.0
2016-04-28 15:50:00,101.38,101.4,101.26,101.29,25353.0,82.6896,82.7059,82.5917,82.6162,25353.0
2016-04-28 15:55:00,101.29,101.49,101.23,101.46,55039.0,82.6162,82.7793,82.5672,82.7548,55039.0
2016-04-29 09:30:00,101.13,101.3,101.07,101.27,72511.0,82.4857,82.6243,82.4367,82.5999,72511.0
2016-04-29 09:35:00,101.32,101.36,101.14,101.14,14694.0,82.6407,82.6733,82.4938,82.4938,14694.0
2016-04-29 09:40:00,101.18,101.25,101.14,101.2,9699.0,82.5265,82.5836,82.4938,82.5428,9699.0
2016-04-29 09:45:00,101.14,101.14,100.98,100.99,8838.0,82.4938,82.4938,82.3633,82.3715,8838.0
2016-04-29 09:50:00,100.98,100.98,100.86,100.86,6632.0,82.3633,82.3633,82.2655,82.2655,6632.0
2016-04-29 09:55:00,100.85,100.91,100.74,100.75,10410.0,82.2573,82.3062,82.1676,82.1757,10410.0
2016-04-29 10:00:00,100.74,100.74,100.59,100.73,10041.0,82.1676,82.1676,82.0452,82.1594,10041.0
2016-04-29 10:05:00,100.73,100.83,100.7,100.8,14500.0,82.1594,82.241,82.135,82.2165,14500.0
2016-04-29 10:10:00,100.8,100.95,100.77,100.87,24819.0,82.2165,82.3389,82.1921,82.2736,24819.0
2016-04-29 10:15:00,100.86,100.97,100.85,100.92,5994.0,82.2655,82.3552,82.2573,82.3144,5994.0
2016-04-29 10:20:00,100.93,101.05,100.93,101.02,9014.0,82.3226,82.4204,82.3226,82.396,9014.0
2016-04-29 10:25:00,101.01,101.02,100.89,100.95,106756.0,82.3878,82.396,82.2899,82.3389,106756.0
2016-04-29 10:30:00,100.97,101.1,100.97,101.09,15033.0,82.3552,82.4612,82.3552,82.4531,15033.0
2016-04-29 10:35:00,101.1,101.19,101.1,101.16,25441.0,82.4612,82.5346,82.4612,82.5102,25441.0
2016-04-29 10:40:00,101.17,101.17,100.98,101.0,18613.0,82.5183,82.5183,82.3633,82.3796,18613.0
2016-04-29 10:45:00,100.99,101.0,100.84,100.86,18813.0,82.3715,82.3796,82.2491,82.2655,18813.0
2016-04-29 10:50:00,100.87,100.87,100.7,100.74,13577.0,82.2736,82.2736,82.135,82.1676,13577.0
2016-04-29 10:55:00,100.74,100.8,100.73,100.75,21195.0,82.1676,82.2165,82.1594,82.1757,21195.0
2016-04-29 11:00:00,100.75,100.79,100.67,100.75,14046.0,82.1757,82.2084,82.1105,82.1757,14046.0
2016-04-29 11:05:00,100.75,100.85,100.73,100.8,9337.0,82.1757,82.2573,82.1594,82.2165,9337.0
2016-04-29 11:10:00,100.8,100.85,100.74,100.81,50083.0,82.2165,82.2573,82.1676,82.2247,50083.0
2016-04-29 11:15:00,100.8,100.8,100.61,100.62,24270.0,82.2165,82.2165,82.0615,82.0697,24270.0
2016-04-29 11:20:00,100.61,100.62,100.53,100.55,25507.0,82.0615,82.0697,81.9963,82.0126,25507.0
2016-04-29 11:25:00,100.53,100.57,100.47,100.48,25838.0,81.9963,82.0289,81.9474,81.9555,25838.0
2016-04-29 11:30:00,100.48,100.5,100.39,100.42,25994.0,81.9555,81.9718,81.8821,81.9066,25994.0
2016-04-29 11:35:00,100.39,100.39,100.24,100.3,30200.0,81.8821,81.8821,81.7598,81.8087,30200.0
2016-04-29 11:40:00,100.28,100.32,100.24,100.24,9383.0,81.7924,81.825,81.7598,81.7598,9383.0
2016-04-29 11:45:00,100.24,100.37,100.24,100.37,22212.0,81.7598,81.8658,81.7598,81.8658,22212.0
2016-04-29 11:50:00,100.39,100.5,100.37,100.5,15794.0,81.8821,81.9718,81.8658,81.9718,15794.0
2016-04-29 11:55:00,100.49,100.5,100.46,100.47,21660.0,81.9637,81.9718,81.9392,81.9474,21660.0
2016-04-29 12:00:00,100.46,100.51,100.38,100.38,32816.0,81.9392,81.98,81.874,81.874,32816.0
2016-04-29 12:05:00,100.39,100.44,100.36,100.43,23198.0,81.8821,81.9229,81.8576,81.9147,23198.0
2016-04-29 12:10:00,100.43,100.43,100.33,100.33,15895.0,81.9147,81.9147,81.8332,81.8332,15895.0
2016-04-29 12:15:00,100.31,100.48,100.31,100.47,18962.0,81.8169,81.9555,81.8169,81.9474,18962.0
2016-04-29 12:20:00,100.48,100.54,100.47,100.49,9104.0,81.9555,82.0045,81.9474,81.9637,9104.0
2016-04-29 12:25:00,100.49,100.54,100.48,100.52,9509.0,81.9637,82.0045,81.9555,81.9881,9509.0
2016-04-29 12:30:00,100.51,100.59,100.46,100.58,18617.0,81.98,82.0452,81.9392,82.0371,18617.0
2016-04-29 12:35:00,100.58,100.64,100.56,100.63,35666.0,82.0371,82.086,82.0208,82.0779,35666.0
2016-04-29 12:40:00,100.63,100.63,100.55,100.56,10715.0,82.0779,82.0779,82.0126,82.0208,10715.0
2016-04-29 12:45:00,100.57,100.64,100.57,100.64,10249.0,82.0289,82.086,82.0289,82.086,10249.0
2016-04-29 12:50:00,100.64,100.67,100.57,100.59,48524.0,82.086,82.1105,82.0289,82.0452,48524.0
2016-04-29 12:55:00,100.59,100.6,100.49,100.51,10123.0,82.0452,82.0534,81.9637,81.98,10123.0
2016-04-29 13:00:00,100.5,100.53,100.49,100.52,10254.0,81.9718,81.9963,81.9637,81.9881,10254.0
2016-04-29 13:05:00,100.52,100.68,100.5,100.65,35420.0,81.9881,82.1186,81.9718,82.0942,35420.0
2016-04-29 13:10:00,100.65,100.75,100.61,100.74,26799.0,82.0942,82.1757,82.0615,82.1676,26799.0
2016-04-29 13:15:00,100.73,100.73,100.67,100.71,17471.0,82.1594,82.1594,82.1105,82.1431,17471.0
2016-04-29 13:20:00,100.71,100.71,100.62,100.71,15111.0,82.1431,82.1431,82.0697,82.1431,15111.0
2016-04-29 13:25:00,100.71,100.73,100.64,100.66,16012.0,82.1431,82.1594,82.086,82.1023,16012.0
2016-04-29 13:30:00,100.64,100.66,100.58,100.59,11303.0,82.086,82.1023,82.0371,82.0452,11303.0
2016-04-29 13:35:00,100.58,100.63,100.5,100.52,24791.0,82.0371,82.0779,81.9718,81.9881,24791.0
2016-04-29 13:40:00,100.5,100.51,100.4,100.41,23594.0,81.9718,81.98,81.8903,81.8984,23594.0
2016-04-29 13:45:00,100.39,100.39,100.33,100.37,46626.0,81.8821,81.8821,81.8332,81.8658,46626.0
2016-04-29 13:50:00,100.38,100.44,100.33,100.41,42172.0,81.874,81.9229,81.8332,81.8984,42172.0
2016-04-29 13:55:00,100.39,100.39,100.31,100.34,18744.0,81.8821,81.8821,81.8169,81.8413,18744.0
2016-04-29 14:00:00,100.33,100.4,100.33,100.39,7805.0,81.8332,81.8903,81.8332,81.8821,7805.0
2016-04-29 14:05:00,100.4,100.4,100.27,100.27,27665.0,81.8903,81.8903,81.7842,81.7842,27665.0
2016-04-29 14:10:00,100.26,100.27,100.22,100.23,22584.0,81.7761,81.7842,81.7435,81.7516,22584.0
2016-04-29 14:15:00,100.22,100.33,100.15,100.31,48510.0,81.7435,81.8332,81.6864,81.8169,48510.0
2016-04-29 14:20:00,100.32,100.4,100.31,100.38,20323.0,81.825,81.8903,81.8169,81.874,20323.0
2016-04-29 14:25:00,100.38,100.5,100.36,100.46,65937.0,81.874,81.9718,81.8576,81.9392,65937.0
2016-04-29 14:30:00,100.46,100.46,100.33,100.38,13351.0,81.9392,81.9392,81.8332,81.874,13351.0
2016-04-29 14:35:00,100.37,100.37,100.29,100.34,25120.0,81.8658,81.8658,81.8005,81.8413,25120.0
2016-04-29 14:40:00,100.31,100.36,100.28,100.31,20525.0,81.8169,81.8576,81.7924,81.8169,20525.0
2016-04-29 14:45:00,100.31,100.44,100.31,100.42,49154.0,81.8169,81.9229,81.8169,81.9066,49154.0
2016-04-29 14:50:00,100.41,100.42,100.26,100.35,31905.0,81.8984,81.9066,81.7761,81.8495,31905.0
2016-04-29 14:55:00,100.36,100.39,100.27,100.3,58553.0,81.8576,81.8821,81.7842,81.8087,58553.0
2016-04-29 15:00:00,100.3,100.43,100.29,100.34,30326.0,81.8087,81.9147,81.8005,81.8413,30326.0
2016-04-29 15:05:00,100.33,100.52,100.32,100.45,130884.0,81.8332,81.9881,81.825,81.931,130884.0
2016-04-29 15:10:00,100.44,100.59,100.42,100.57,116514.0,81.9229,82.0452,81.9066,82.0289,116514.0
2016-04-29 15:15:00,100.57,100.65,100.56,100.61,350521.0,82.0289,82.0942,82.0208,82.0615,350521.0
2016-04-29 15:20:00,100.61,100.67,100.55,100.56,44524.0,82.0615,82.1105,82.0126,82.0208,44524.0
2016-04-29 15:25:00,100.58,100.61,100.51,100.53,32141.0,82.0371,82.0615,81.98,81.9963,32141.0
2016-04-29 15:30:00,100.54,100.83,100.54,100.8,52013.0,82.0045,82.241,82.0045,82.2165,52013.0
2016-04-29 15:35:00,100.81,100.83,100.73,100.76,173014.0,82.2247,82.241,82.1594,82.1839,173014.0
2016-04-29 15:40:00,100.76,100.91,100.76,100.91,199147.0,82.1839,82.3062,82.1839,82.3062,199147.0
2016-04-29 15:45:00,100.91,101.1,100.88,100.9,113743.0,82.3062,82.4612,82.2818,82.2981,113743.0
2016-04-29 15:50:00,100.91,100.94,100.84,100.93,189675.0,82.3062,82.3307,82.2491,82.3226,189675.0
2016-04-29 15:55:00,100.94,100.97,100.78,100.9,411213.0,82.3307,82.3552,82.2002,82.2981,411213.0
2016-05-02 09:30:00,101.1,101.34,101.02,101.1,25280.0,82.4612,82.657,82.396,82.4612,25280.0
2016-05-02 09:35:00,101.11,101.14,100.9,101.11,28461.0,82.4694,82.4938,82.2981,82.4694,28461.0
2016-05-02 09:40:00,101.11,101.15,100.99,100.99,8611.0,82.4694,82.502,82.3715,82.3715,8611.0
2016-05-02 09:45:00,100.94,100.98,100.8,100.85,18786.0,82.3307,82.3633,82.2165,82.2573,18786.0
2016-05-02 09:50:00,100.8,101.04,100.8,101.02,7494.0,82.2165,82.4123,82.2165,82.396,7494.0
2016-05-02 09:55:00,100.99,101.05,100.92,100.93,10156.0,82.3715,82.4204,82.3144,82.3226,10156.0
2016-05-02 10:00:00,100.94,101.05,100.87,101.02,30089.0,82.3307,82.4204,82.2736,82.396,30089.0
2016-05-02 10:05:00,101.03,101.15,100.98,101.13,11561.0,82.4041,82.502,82.3633,82.4857,11561.0
2016-05-02 10:10:00,101.15,101.17,101.06,101.17,9146.0,82.502,82.5183,82.4286,82.5183,9146.0
2016-05-02 10:15:00,101.16,101.29,101.16,101.21,7919.0,82.5102,82.6162,82.5102,82.5509,7919.0
2016-05-02 10:20:00,101.2,101.29,101.2,101.28,17483.0,82.5428,82.6162,82.5428,82.608,17483.0
2016-05-02 10:25:00,101.3,101.3,101.25,101.26,13213.0,82.6243,82.6243,82.5836,82.5917,13213.0
2016-05-02 10:30:00,101.28,101.29,101.24,101.25,11839.0,82.608,82.6162,82.5754,82.5836,11839.0
2016-05-02 10:35:00,101.24,101.27,101.15,101.15,7922.0,82.5754,82.5999,82.502,82.502,7922.0
2016-05-02 10:40:00,101.2,101.21,101.15,101.17,12898.0,82.5428,82.5509,82.502,82.5183,12898.0
2016-05-02 10:45:00,101.18,101.29,101.17,101.28,13669.0,82.5265,82.6162,82.5183,82.608,13669.0
2016-05-02 10:50:00,101.26,101.26,101.06,101.11,18538.0,82.5917,82.5917,82.4286,82.4694,18538.0
2016-05-02 10:55:00,101.09,101.19,101.07,101.15,14476.0,82.4531,82.5346,82.4367,82.502,14476.0
2016-05-02 11:00:00,101.17,101.22,101.13,101.22,10351.0,82.5183,82.5591,82.4857,82.5591,10351.0
2016-05-02 11:05:00,101.21,101.32,101.2,101.32,13182.0,82.5509,82.6407,82.5428,82.6407,13182.0
2016-05-02 11:10:00,101.33,101.46,101.32,101.34,12682.0,82.6488,82.7548,82.6407,82.657,12682.0
2016-05-02 11:15:00,101.33,101.37,101.32,101.34,7253.0,82.6488,82.6814,82.6407,82.657,7253.0
2016-05-02 11:20:00,101.34,101.35,101.25,101.31,7799.0,82.657,82.6651,82.5836,82.6325,7799.0
2016-05-02 11:25:00,101.3,101.3,101.18,101.29,11238.0,82.6243,82.6243,82.5265,82.6162,11238.0
2016-05-02 11:30:00,101.29,101.32,101.22,101.29,20293.0,82.6162,82.6407,82.5591,82.6162,20293.0
2016-05-02 11:35:00,101.27,101.39,101.27,101.37,9804.0,82.5999,82.6977,82.5999,82.6814,9804.0
2016-05-02 11:40:00,101.35,101.36,101.24,101.24,9416.0,82.6651,82.6733,82.5754,82.5754,9416.0
2016-05-02 11:45:00,101.25,101.26,101.16,101.18,6938.0,82.5836,82.5917,82.5102,82.5265,6938.0
2016-05-02 11:50:00,101.18,101.26,101.14,101.25,17636.0,82.5265,82.5917,82.4938,82.5836,17636.0
2016-05-02 11:55:00,101.22,101.28,101.1,101.12,12224.0,82.5591,82.608,82.4612,82.4775,12224.0
2016-05-02 12:00:00,101.1,101.14,101.07,101.13,8893.0,82.4612,82.4938,82.4367,82.4857,8893.0
2016-05-02 12:05:00,101.15,101.16,101.11,101.14,7250.0,82.502,82.5102,82.4694,82.4938,7250.0
2016-05-02 12:10:00,101.12,101.15,101.09,101.09,4597.0,82.4775,82.502,82.4531,82.4531,4597.0
2016-05-02 12:15:00,101.1,101.12,101.06,101.08,7015.0,82.4612,82.4775,82.4286,82.4449,7015.0
2016-05-02 12:20:00,101.12,101.15,101.11,101.12,7701.0,82.4775,82.502,82.4694,82.4775,7701.0
2016-05-02 12:25:00,101.13,101.13,101.09,101.1,3502.0,82.4857,82.4857,82.4531,82.4612,3502.0
2016-05-02 12:30:00,101.09,101.19,101.09,101.16,20747.0,82.4531,82.5346,82.4531,82.5102,20747.0
2016-05-02 12:35:00,101.18,101.23,101.18,101.19,6150.0,82.5265,82.5672,82.5265,82.5346,6150.0
2016-05-02 12:40:00,101.18,101.23,101.14,101.17,23730.0,82.5265,82.5672,82.4938,82.5183,23730.0
2016-05-02 12:45:00,101.17,101.27,101.17,101.25,93198.0,82.5183,82.5999,82.5183,82.5836,93198.0
2016-05-02 12:50:00,101.25,101.29,101.24,101.28,34665.0,82.5836,82.6162,82.5754,82.608,34665.0
2016-05-02 12:55:00,101.26,101.31,101.25,101.31,9497.0,82.5917,82.6325,82.5836,82.6325,9497.0
2016-05-02 13:00:00,101.31,101.36,101.3,101.32,5624.0,82.6325,82.6733,82.6243,82.6407,5624.0
2016-05-02 13:05:00,101.33,101.37,101.31,101.34,4502.0,82.6488,82.6814,82.6325,82.657,4502.0
2016-05-02 13:10:00,101.34,101.45,101.34,101.44,9300.0,82.657,82.7467,82.657,82.7385,9300.0
2016-05-02 13:15:00,101.46,101.48,101.43,101.45,11053.0,82.7548,82.7712,82.7304,82.7467,11053.0
2016-05-02 13:20:00,101.46,101.5,101.45,101.47,16317.0,82.7548,82.7875,82.7467,82.763,16317.0
2016-05-02 13:25:00,101.47,101.53,101.45,101.51,21200.0,82.763,82.8119,82.7467,82.7956,21200.0
2016-05-02 13:30:00,101.52,101.54,101.5,101.5,26199.0,82.8038,82.8201,82.7875,82.7875,26199.0
2016-05-02 13:35:00,101.5,101.5,101.45,101.47,49128.0,82.7875,82.7875,82.7467,82.763,49128.0
2016-05-02 13:40:00,101.46,101.51,101.46,101.51,126589.0,82.7548,82.7956,82.7548,82.7956,126589.0
2016-05-02 13:45:00,101.5,101.55,101.46,101.54,31859.0,82.7875,82.8283,82.7548,82.8201,31859.0
2016-05-02 13:50:00,101.53,101.54,101.5,101.52,21068.0,82.8119,82.8201,82.7875,82.8038,21068.0
2016-05-02 13:55:00,101.53,101.53,101.45,101.45,17480.0,82.8119,82.8119,82.7467,82.7467,17480.0
2016-05-02 14:00:00,101.45,101.48,101.45,101.46,7148.0,82.7467,82.7712,82.7467,82.7548,7148.0
2016-05-02 14:05:00,101.48,101.53,101.47,101.49,23093.0,82.7712,82.8119,82.763,82.7793,23093.0
2016-05-02 14:10:00,101.51,101.56,101.49,101.54,30143.0,82.7956,82.8364,82.7793,82.8201,30143.0
2016-05-02 14:15:00,101.53,101.57,101.51,101.53,51063.0,82.8119,82.8446,82.7956,82.8119,51063.0
2016-05-02 14:20:00,101.53,101.57,101.52,101.55,62590.0,82.8119,82.8446,82.8038,82.8283,62590.0
2016-05-02 14:25:00,101.54,101.56,101.49,101.51,47322.0,82.8201,82.8364,82.7793,82.7956,47322.0
2016-05-02 14:30:00,101.5,101.54,101.5,101.52,12566.0,82.7875,82.8201,82.7875,82.8038,12566.0
2016-05-02 14:35:00,101.5,101.5,101.45,101.47,4903.0,82.7875,82.7875,82.7467,82.763,4903.0
2016-05-02 14:40:00,101.46,101.47,101.43,101.43,12239.0,82.7548,82.763,82.7304,82.7304,12239.0
2016-05-02 14:45:00,101.44,101.46,101.43,101.45,9890.0,82.7385,82.7548,82.7304,82.7467,9890.0
2016-05-02 14:50:00,101.44,101.46,101.4,101.4,17407.0,82.7385,82.7548,82.7059,82.7059,17407.0
2016-05-02 14:55:00,101.41,101.45,101.41,101.45,12067.0,82.7141,82.7467,82.7141,82.7467,12067.0
2016-05-02 15:00:00,101.44,101.52,101.44,101.5,22498.0,82.7385,82.8038,82.7385,82.7875,22498.0
2016-05-02 15:05:00,101.51,101.51,101.47,101.5,2326.0,82.7956,82.7956,82.763,82.7875,2326.0
2016-05-02 15:10:00,101.5,101.53,101.49,101.51,16270.0,82.7875,82.8119,82.7793,82.7956,16270.0
2016-05-02 15:15:00,101.52,101.53,101.49,101.51,8933.0,82.8038,82.8119,82.7793,82.7956,8933.0
2016-05-02 15:20:00,101.5,101.53,101.48,101.51,7383.0,82.7875,82.8119,82.7712,82.7956,7383.0
2016-05-02 15:25:00,101.52,101.52,101.5,101.51,12097.0,82.8038,82.8038,82.7875,82.7956,12097.0
2016-05-02 15:30:00,101.51,101.51,101.44,101.47,20127.0,82.7956,82.7956,82.7385,82.763,20127.0
2016-05-02 15:35:00,101.47,101.59,101.47,101.55,122790.0,82.763,82.8609,82.763,82.8283,122790.0
2016-05-02 15:40:00,101.56,101.66,101.55,101.63,9837.0,82.8364,82.918,82.8283,82.8935,9837.0
2016-05-02 15:45:00,101.63,101.64,101.58,101.58,59883.0,82.8935,82.9017,82.8527,82.8527,59883.0
2016-05-02 15:50:00,101.57,101.57,101.52,101.55,46780.0,82.8446,82.8446,82.8038,82.8283,46780.0
2016-05-02 15:55:00,101.56,101.57,101.52,101.56,14946.0,82.8364,82.8446,82.8038,82.8364,14946.0
2016-05-03 09:30:00,100.74,100.83,100.63,100.63,45079.0,82.1676,82.241,82.0779,82.0779,45079.0
2016-05-03 09:35:00,100.63,100.64,100.49,100.59,23890.0,82.0779,82.086,81.9637,82.0452,23890.0
2016-05-03 09:40:00,100.58,100.68,100.54,100.55,29796.0,82.0371,82.1186,82.0045,82.0126,29796.0
2016-05-03 09:45:00,100.52,100.54,100.37,100.37,30379.0,81.9881,82.0045,81.8658,81.8658,30379.0
2016-05-03 09:50:00,100.35,100.38,100.28,100.34,38539.0,81.8495,81.874,81.7924,81.8413,38539.0
2016-05-03 09:55:00,100.34,100.37,100.29,100.36,9848.0,81.8413,81.8658,81.8005,81.8576,9848.0
2016-05-03 10:00:00,100.36,100.36,100.2,100.2,23674.0,81.8576,81.8576,81.7271,81.7271,23674.0
2016-05-03 10:05:00,100.21,100.25,100.16,100.16,23901.0,81.7353,81.7679,81.6945,81.6945,23901.0
2016-05-03 10:10:00,100.15,100.16,100.08,100.09,12900.0,81.6864,81.6945,81.6293,81.6374,12900.0
2016-05-03 10:15:00,100.06,100.25,100.06,100.23,17539.0,81.6129,81.7679,81.6129,81.7516,17539.0
2016-05-03 10:20:00,100.23,100.26,100.17,100.22,22701.0,81.7516,81.7761,81.7027,81.7435,22701.0
2016-05-03 10:25:00,100.21,100.31,100.2,100.25,29998.0,81.7353,81.8169,81.7271,81.7679,29998.0
2016-05-03 10:30:00,100.25,100.25,100.19,100.19,16472.0,81.7679,81.7679,81.719,81.719,16472.0
2016-05-03 10:35:00,100.17,100.17,100.06,100.09,17757.0,81.7027,81.7027,81.6129,81.6374,17757.0
2016-05-03 10:40:00,100.09,100.25,100.07,100.19,17959.0,81.6374,81.7679,81.6211,81.719,17959.0
2016-05-03 10:45:00,100.18,100.19,100.12,100.14,12733.0,81.7108,81.719,81.6619,81.6782,12733.0
2016-05-03 10:50:00,100.14,100.22,100.04,100.09,1199570.0,81.6782,81.7435,81.5966,81.6374,1199570.0
2016-05-03 10:55:00,100.09,100.15,100.02,100.06,13430.0,81.6374,81.6864,81.5803,81.6129,13430.0
2016-05-03 11:00:00,100.06,100.14,100.01,100.14,30127.0,81.6129,81.6782,81.5722,81.6782,30127.0
2016-05-03 11:05:00,100.13,100.15,100.07,100.14,6365.0,81.67,81.6864,81.6211,81.6782,6365.0
2016-05-03 11:10:00,100.14,100.15,100.06,100.12,20025.0,81.6782,81.6864,81.6129,81.6619,20025.0
2016-05-03 11:15:00,100.13,100.17,100.03,100.05,11905.0,81.67,81.7027,81.5885,81.6048,11905.0
2016-05-03 11:20:00,100.06,100.07,99.99,100.0,28114.0,81.6129,81.6211,81.5559,81.564,28114.0
2016-05-03 11:25:00,100.01,100.11,100.0,100.04,23237.0,81.5722,81.6537,81.564,81.5966,23237.0
2016-05-03 11:30:00,100.03,100.04,99.94,100.03,32521.0,81.5885,81.5966,81.5151,81.5885,32521.0
2016-05-03 11:35:00,100.05,100.15,100.05,100.14,10156.0,81.6048,81.6864,81.6048,81.6782,10156.0
2016-05-03 11:40:00,100.15,100.25,100.13,100.25,7405.0,81.6864,81.7679,81.67,81.7679,7405.0
2016-05-03 11:45:00,100.24,100.29,100.22,100.26,18821.0,81.7598,81.8005,81.7435,81.7761,18821.0
2016-05-03 11:50:00,100.26,100.3,100.24,100.28,11639.0,81.7761,81.8087,81.7598,81.7924,11639.0
2016-05-03 11:55:00,100.28,100.3,100.24,100.26,6572.0,81.7924,81.8087,81.7598,81.7761,6572.0
2016-05-03 12:00:00,100.26,100.31,100.21,100.24,19815.0,81.7761,81.8169,81.7353,81.7598,19815.0
2016-05-03 12:05:00,100.21,100.22,100.13,100.22,6013.0,81.7353,81.7435,81.67,81.7435,6013.0
2016-05-03 12:10:00,100.17,100.18,100.1,100.12,17916.0,81.7027,81.7108,81.6456,81.6619,17916.0
2016-05-03 12:15:00,100.13,100.16,100.11,100.15,12851.0,81.67,81.6945,81.6537,81.6864,12851.0
2016-05-03 12:20:00,100.15,100.18,100.08,100.14,6781.0,81.6864,81.7108,81.6293,81.6782,6781.0
2016-05-03 12:25:00,100.14,100.17,100.13,100.14,29406.0,81.6782,81.7027,81.67,81.6782,29406.0
2016-05-03 12:30:00,100.15,100.19,100.14,100.19,23146.0,81.6864,81.719,81.6782,81.719,23146.0
2016-05-03 12:35:00,100.16,100.27,100.15,100.26,13316.0,81.6945,81.7842,81.6864,81.7761,13316.0
2016-05-03 12:40:00,100.26,100.32,100.26,100.28,14307.0,81.7761,81.825,81.7761,81.7924,14307.0
2016-05-03 12:45:00,100.24,100.27,100.24,100.27,5252.0,81.7598,81.7842,81.7598,81.7842,5252.0
2016-05-03 12:50:00,100.28,100.35,100.27,100.27,16001.0,81.7924,81.8495,81.7842,81.7842,16001.0
2016-05-03 12:55:00,100.28,100.33,100.27,100.31,9334.0,81.7924,81.8332,81.7842,81.8169,9334.0
2016-05-03 13:00:00,100.31,100.33,100.28,100.32,8066.0,81.8169,81.8332,81.7924,81.825,8066.0
2016-05-03 13:05:00,100.3,100.42,100.3,100.41,39786.0,81.8087,81.9066,81.8087,81.8984,39786.0
2016-05-03 13:10:00,100.42,100.43,100.37,100.37,8363.0,81.9066,81.9147,81.8658,81.8658,8363.0
2016-05-03 13:15:00,100.38,100.42,100.36,100.41,7282.0,81.874,81.9066,81.8576,81.8984,7282.0
2016-05-03 13:20:00,100.41,100.44,100.37,100.41,16088.0,81.8984,81.9229,81.8658,81.8984,16088.0
2016-05-03 13:25:00,100.42,100.47,100.39,100.46,26271.0,81.9066,81.9474,81.8821,81.9392,26271.0
2016-05-03 13:30:00,100.49,100.52,100.46,100.48,35092.0,81.9637,81.9881,81.9392,81.9555,35092.0
2016-05-03 13:35:00,100.49,100.58,100.46,100.56,59572.0,81.9637,82.0371,81.9392,82.0208,59572.0
2016-05-03 13:40:00,100.57,100.62,100.53,100.54,9840.0,82.0289,82.0697,81.9963,82.0045,9840.0
2016-05-03 13:45:00,100.54,100.57,100.53,100.54,20601.0,82.0045,82.0289,81.9963,82.0045,20601.0
2016-05-03 13:50:00,100.55,100.59,100.48,100.49,19104.0,82.0126,82.0452,81.9555,81.9637,19104.0
2016-05-03 13:55:00,100.48,100.49,100.42,100.43,5872.0,81.9555,81.9637,81.9066,81.9147,5872.0
2016-05-03 14:00:00,100.43,100.44,100.39,100.44,8279.0,81.9147,81.9229,81.8821,81.9229,8279.0
2016-05-03 14:05:00,100.42,100.46,100.39,100.46,15641.0,81.9066,81.9392,81.8821,81.9392,15641.0
2016-05-03 14:10:00,100.45,100.48,100.34,100.35,29214.0,81.931,81.9555,81.8413,81.8495,29214.0
2016-05-03 14:15:00,100.36,100.41,100.3,100.31,31047.0,81.8576,81.8984,81.8087,81.8169,31047.0
2016-05-03 14:20:00,100.3,100.37,100.27,100.34,5091.0,81.8087,81.8658,81.7842,81.8413,5091.0
2016-05-03 14:25:00,100.36,100.41,100.31,100.41,18854.0,81.8576,81.8984,81.8169,81.8984,18854.0
2016-05-03 14:30:00,100.39,100.44,100.38,100.44,26895.0,81.8821,81.9229,81.874,81.9229,26895.0
2016-05-03 14:35:00,100.46,100.52,100.46,100.48,9012.0,81.9392,81.9881,81.9392,81.9555,9012.0
2016-05-03 14:40:00,100.46,100.47,100.39,100.42,24603.0,81.9392,81.9474,81.8821,81.9066,24603.0
2016-05-03 14:45:00,100.41,100.44,100.31,100.33,8279.0,81.8984,81.9229,81.8169,81.8332,8279.0
2016-05-03 14:50:00,100.33,100.38,100.32,100.38,5940.0,81.8332,81.874,81.825,81.874,5940.0
2016-05-03 14:55:00,100.39,100.44,100.34,100.41,8190.0,81.8821,81.9229,81.8413,81.8984,8190.0
2016-05-03 15:00:00,100.42,100.43,100.35,100.36,7227.0,81.9066,81.9147,81.8495,81.8576,7227.0
2016-05-03 15:05:00,100.38,100.46,100.38,100.46,6747.0,81.874,81.9392,81.874,81.9392,6747.0
2016-05-03 15:10:00,100.46,100.46,100.3,100.32,11254.0,81.9392,81.9392,81.8087,81.825,11254.0
2016-05-03 15:15:00,100.32,100.36,100.29,100.35,9481.0,81.825,81.8576,81.8005,81.8495,9481.0
2016-05-03 15:20:00,100.36,100.38,100.26,100.33,14928.0,81.8576,81.874,81.7761,81.8332,14928.0
2016-05-03 15:25:00,100.34,100.41,100.31,100.35,10676.0,81.8413,81.8984,81.8169,81.8495,10676.0
2016-05-03 15:30:00,100.31,100.37,100.2,100.23,30170.0,81.8169,81.8658,81.7271,81.7516,30170.0
2016-05-03 15:35:00,100.23,100.3,100.19,100.26,118889.0,81.7516,81.8087,81.719,81.7761,118889.0
2016-05-03 15:40:00,100.28,100.29,100.21,100.25,26412.0,81.7924,81.8005,81.7353,81.7679,26412.0
2016-05-03 15:45:00,100.28,100.44,100.28,100.43,50029.0,81.7924,81.9229,81.7924,81.9147,50029.0
2016-05-03 15:50:00,100.41,100.48,100.41,100.48,53287.0,81.8984,81.9555,81.8984,81.9555,53287.0
2016-05-03 15:55:00,100.48,100.48,100.38,100.45,171863.0,81.9555,81.9555,81.874,81.931,171863.0
2016-05-04 09:30:00,99.95,100.02,99.87,99.98,28049.0,81.5232,81.5803,81.458,81.5477,28049.0
2016-05-04 09:35:00,99.97,99.98,99.82,99.84,9442.0,81.5395,81.5477,81.4172,81.4335,9442.0
2016-05-04 09:40:00,99.81,99.91,99.78,99.8,6431.0,81.409,81.4906,81.3846,81.4009,6431.0
2016-05-04 09:45:00,99.81,99.93,99.79,99.93,25904.0,81.409,81.5069,81.3927,81.5069,25904.0
2016-05-04 09:50:00,99.98,100.06,99.98,100.06,4615.0,81.5477,81.6129,81.5477,81.6129,4615.0
2016-05-04 09:55:00,100.09,100.15,100.09,100.12,29290.0,81.6374,81.6864,81.6374,81.6619,29290.0
2016-05-04 10:00:00,100.13,100.23,100.12,100.13,34416.0,81.67,81.7516,81.6619,81.67,34416.0
2016-05-04 10:05:00,100.12,100.12,99.96,100.04,9829.0,81.6619,81.6619,81.5314,81.5966,9829.0
2016-05-04 10:10:00,100.05,100.31,100.05,100.16,52030.0,81.6048,81.8169,81.6048,81.6945,52030.0
2016-05-04 10:15:00,100.18,100.18,100.1,100.16,6511.0,81.7108,81.7108,81.6456,81.6945,6511.0
2016-05-04 10:20:00,100.18,100.18,100.1,100.11,7295.0,81.7108,81.7108,81.6456,81.6537,7295.0
2016-05-04 10:25:00,100.13,100.17,100.09,100.16,5441.0,81.67,81.7027,81.6374,81.6945,5441.0
2016-05-04 10:30:00,100.15,100.15,99.98,100.03,66376.0,81.6864,81.6864,81.5477,81.5885,66376.0
2016-05-04 10:35:00,99.98,100.05,99.91,100.03,10080.0,81.5477,81.6048,81.4906,81.5885,10080.0
2016-05-04 10:40:00,100.04,100.05,99.86,99.87,26616.0,81.5966,81.6048,81.4498,81.458,26616.0
2016-05-04 10:45:00,99.89,99.89,99.77,99.82,10086.0,81.4743,81.4743,81.3764,81.4172,10086.0
2016-05-04 10:50:00,99.79,99.81,99.74,99.78,8332.0,81.3927,81.409,81.3519,81.3846,8332.0
2016-05-04 10:55:00,99.83,99.84,99.77,99.78,5418.0,81.4254,81.4335,81.3764,81.3846,5418.0
2016-05-04 11:00:00,99.8,99.93,99.77,99.88,8400.0,81.4009,81.5069,81.3764,81.4661,8400.0
2016-05-04 11:05:00,99.88,99.89,99.82,99.83,3381.0,81.4661,81.4743,81.4172,81.4254,3381.0
2016-05-04 11:10:00,99.87,99.87,99.74,99.74,8537.0,81.458,81.458,81.3519,81.3519,8537.0
2016-05-04 11:15:00,99.74,99.75,99.66,99.68,4210.0,81.3519,81.3601,81.2867,81.303,4210.0
2016-05-04 11:20:00,99.67,99.67,99.6,99.63,7078.0,81.2948,81.2948,81.2378,81.2622,7078.0
2016-05-04 11:25:00,99.6,99.66,99.56,99.61,7700.0,81.2378,81.2867,81.2051,81.2459,7700.0
2016-05-04 11:30:00,99.6,99.69,99.54,99.68,19992.0,81.2378,81.3112,81.1888,81.303,19992.0
2016-05-04 11:35:00,99.72,99.74,99.66,99.71,14295.0,81.3356,81.3519,81.2867,81.3275,14295.0
2016-05-04 11:40:00,99.72,99.72,99.62,99.63,25445.0,81.3356,81.3356,81.2541,81.2622,25445.0
2016-05-04 11:45:00,99.65,99.75,99.64,99.73,8886.0,81.2785,81.3601,81.2704,81.3438,8886.0
2016-05-04 11:50:00,99.71,99.73,99.66,99.66,5449.0,81.3275,81.3438,81.2867,81.2867,5449.0
2016-05-04 11:55:00,99.65,99.71,99.64,99.66,20252.0,81.2785,81.3275,81.2704,81.2867,20252.0
2016-05-04 12:00:00,99.67,99.73,99.66,99.72,4595.0,81.2948,81.3438,81.2867,81.3356,4595.0
2016-05-04 12:05:00,99.76,99.77,99.67,99.67,16378.0,81.3683,81.3764,81.2948,81.2948,16378.0
2016-05-04 12:10:00,99.68,99.8,99.68,99.8,7540.0,81.303,81.4009,81.303,81.4009,7540.0
2016-05-04 12:15:00,99.82,99.82,99.79,99.79,5354.0,81.4172,81.4172,81.3927,81.3927,5354.0
2016-05-04 12:20:00,99.79,99.86,99.79,99.84,14218.0,81.3927,81.4498,81.3927,81.4335,14218.0
2016-05-04 12:25:00,99.84,99.87,99.77,99.78,7439.0,81.4335,81.458,81.3764,81.3846,7439.0
2016-05-04 12:30:00,99.78,99.85,99.77,99.83,21356.0,81.3846,81.4417,81.3764,81.4254,21356.0
2016-05-04 12:35:00,99.83,99.85,99.75,99.76,21206.0,81.4254,81.4417,81.3601,81.3683,21206.0
2016-05-04 12:40:00,99.75,99.76,99.67,99.67,21162.0,81.3601,81.3683,81.2948,81.2948,21162.0
2016-05-04 12:45:00,99.7,99.73,99.69,99.69,4337.0,81.3193,81.3438,81.3112,81.3112,4337.0
2016-05-04 12:50:00,99.69,99.69,99.63,99.65,24399.0,81.3112,81.3112,81.2622,81.2785,24399.0
2016-05-04 12:55:00,99.63,99.64,99.58,99.58,13734.0,81.2622,81.2704,81.2214,81.2214,13734.0
2016-05-04 13:00:00,99.55,99.63,99.55,99.6,8919.0,81.197,81.2622,81.197,81.2378,8919.0
2016-05-04 13:05:00,99.61,99.63,99.6,99.6,15695.0,81.2459,81.2622,81.2378,81.2378,15695.0
2016-05-04 13:10:00,99.6,99.61,99.56,99.57,11953.0,81.2378,81.2459,81.2051,81.2133,11953.0
2016-05-04 13:15:00,99.59,99.67,99.58,99.67,5072.0,81.2296,81.2948,81.2214,81.2948,5072.0
2016-05-04 13:20:00,99.68,99.69,99.65,99.67,13112.0,81.303,81.3112,81.2785,81.2948,13112.0
2016-05-04 13:25:00,99.67,99.74,99.64,99.73,17038.0,81.2948,81.3519,81.2704,81.3438,17038.0
2016-05-04 13:30:00,99.74,99.74,99.68,99.69,9121.0,81.3519,81.3519,81.303,81.3112,9121.0
2016-05-04 13:35:00,99.71,99.72,99.64,99.66,6180.0,81.3275,81.3356,81.2704,81.2867,6180.0
2016-05-04 13:40:00,99.64,99.66,99.62,99.64,6070.0,81.2704,81.2867,81.2541,81.2704,6070.0
2016-05-04 13:45:00,99.61,99.64,99.58,99.62,30156.0,81.2459,81.2704,81.2214,81.2541,30156.0
2016-05-04 13:50:00,99.65,99.68,99.61,99.62,17853.0,81.2785,81.303,81.2459,81.2541,17853.0
2016-05-04 13:55:00,99.62,99.63,99.55,99.56,38909.0,81.2541,81.2622,81.197,81.2051,38909.0
2016-05-04 14:00:00,99.55,99.55,99.48,99.51,34032.0,81.197,81.197,81.1399,81.1643,34032.0
2016-05-04 14:05:00,99.51,99.52,99.44,99.52,37785.0,81.1643,81.1725,81.1073,81.1725,37785.0
2016-05-04 14:10:00,99.51,99.54,99.49,99.54,12096.0,81.1643,81.1888,81.148,81.1888,12096.0
2016-05-04 14:15:00,99.53,99.57,99.51,99.57,7948.0,81.1807,81.2133,81.1643,81.2133,7948.0
2016-05-04 14:20:00,99.58,99.67,99.54,99.64,30133.0,81.2214,81.2948,81.1888,81.2704,30133.0
2016-05-04 14:25:00,99.67,99.75,99.66,99.74,47977.0,81.2948,81.3601,81.2867,81.3519,47977.0
2016-05-04 14:30:00,99.74,99.76,99.71,99.73,9472.0,81.3519,81.3683,81.3275,81.3438,9472.0
2016-05-04 14:35:00,99.74,99.76,99.7,99.74,4628.0,81.3519,81.3683,81.3193,81.3519,4628.0
2016-05-04 14:40:00,99.75,99.78,99.69,99.69,9571.0,81.3601,81.3846,81.3112,81.3112,9571.0
2016-05-04 14:45:00,99.72,99.74,99.69,99.72,11108.0,81.3356,81.3519,81.3112,81.3356,11108.0
2016-05-04 14:50:00,99.69,99.77,99.69,99.7,21368.0,81.3112,81.3764,81.3112,81.3193,21368.0
2016-05-04 14:55:00,99.72,99.72,99.68,99.7,60947.0,81.3356,81.3356,81.303,81.3193,60947.0
2016-05-04 15:00:00,99.69,99.73,99.64,99.67,16782.0,81.3112,81.3438,81.2704,81.2948,16782.0
2016-05-04 15:05:00,99.67,99.68,99.61,99.65,37467.0,81.2948,81.303,81.2459,81.2785,37467.0
2016-05-04 15:10:00,99.66,99.74,99.61,99.74,28635.0,81.2867,81.3519,81.2459,81.3519,28635.0
2016-05-04 15:15:00,99.77,99.77,99.72,99.74,15006.0,81.3764,81.3764,81.3356,81.3519,15006.0
2016-05-04 15:20:00,99.73,99.79,99.71,99.76,6135.0,81.3438,81.3927,81.3275,81.3683,6135.0
2016-05-04 15:25:00,99.77,99.77,99.67,99.68,11872.0,81.3764,81.3764,81.2948,81.303,11872.0
2016-05-04 15:30:00,99.68,99.75,99.67,99.75,10547.0,81.303,81.3601,81.2948,81.3601,10547.0
2016-05-04 15:35:00,99.77,99.81,99.71,99.76,12890.0,81.3764,81.409,81.3275,81.3683,12890.0
2016-05-04 15:40:00,99.76,99.9,99.76,99.84,19685.0,81.3683,81.4824,81.3683,81.4335,19685.0
2016-05-04 15:45:00,99.85,99.9,99.83,99.89,37498.0,81.4417,81.4824,81.4254,81.4743,37498.0
2016-05-04 15:50:00,99.89,99.89,99.8,99.81,20637.0,81.4743,81.4743,81.4009,81.409,20637.0
2016-05-04 15:55:00,99.8,99.8,99.69,99.74,134232.0,81.4009,81.4009,81.3112,81.3519,134232.0
2016-05-05 09:30:00,100.02,100.22,100.02,100.09,67753.0,81.5803,81.7435,81.5803,81.6374,67753.0
2016-05-05 09:35:00,100.07,100.17,99.92,100.1,59600.0,81.6211,81.7027,81.4988,81.6456,59600.0
2016-05-05 09:40:00,100.1,100.11,99.89,99.94,69987.0,81.6456,81.6537,81.4743,81.5151,69987.0
2016-05-05 09:45:00,99.93,99.99,99.83,99.98,89379.0,81.5069,81.5559,81.4254,81.5477,89379.0
2016-05-05 09:50:00,99.98,100.17,99.96,100.11,22820.0,81.5477,81.7027,81.5314,81.6537,22820.0
2016-05-05 09:55:00,100.14,100.19,100.07,100.14,7559.0,81.6782,81.719,81.6211,81.6782,7559.0
2016-05-05 10:00:00,100.14,100.32,100.08,100.32,18475.0,81.6782,81.825,81.6293,81.825,18475.0
2016-05-05 10:05:00,100.33,100.33,100.28,100.31,13963.0,81.8332,81.8332,81.7924,81.8169,13963.0
2016-05-05 10:10:00,100.29,100.35,100.27,100.35,8767.0,81.8005,81.8495,81.7842,81.8495,8767.0
2016-05-05 10:15:00,100.36,100.37,100.21,100.24,17176.0,81.8576,81.8658,81.7353,81.7598,17176.0
2016-05-05 10:20:00,100.25,100.27,100.16,100.2,16061.0,81.7679,81.7842,81.6945,81.7271,16061.0
2016-05-05 10:25:00,100.2,100.21,100.02,100.04,10977.0,81.7271,81.7353,81.5803,81.5966,10977.0
2016-05-05 10:30:00,100.03,100.18,100.03,100.16,7204.0,81.5885,81.7108,81.5885,81.6945,7204.0
2016-05-05 10:35:00,100.14,100.18,100.02,100.04,11724.0,81.6782,81.7108,81.5803,81.5966,11724.0
2016-05-05 10:40:00,100.04,100.07,99.99,100.05,17571.0,81.5966,81.6211,81.5559,81.6048,17571.0
2016-05-05 10:45:00,100.04,100.07,99.99,100.06,4378.0,81.5966,81.6211,81.5559,81.6129,4378.0
2016-05-05 10:50:00,100.05,100.11,100.03,100.1,2503.0,81.6048,81.6537,81.5885,81.6456,2503.0
2016-05-05 10:55:00,100.08,100.1,100.03,100.07,22602.0,81.6293,81.6456,81.5885,81.6211,22602.0
2016-05-05 11:00:00,100.09,100.13,100.04,100.12,26830.0,81.6374,81.67,81.5966,81.6619,26830.0
2016-05-05 11:05:00,100.1,100.16,100.09,100.11,10070.0,81.6456,81.6945,81.6374,81.6537,10070.0
2016-05-05 11:10:00,100.11,100.11,100.03,100.03,7670.0,81.6537,81.6537,81.5885,81.5885,7670.0
2016-05-05 11:15:00,100.06,100.09,100.03,100.09,3215.0,81.6129,81.6374,81.5885,81.6374,3215.0
2016-05-05 11:20:00,100.05,100.06,99.86,99.87,25380.0,81.6048,81.6129,81.4498,81.458,25380.0
2016-05-05 11:25:00,99.92,99.93,99.9,99.91,3066.0,81.4988,81.5069,81.4824,81.4906,3066.0
2016-05-05 11:30:00,99.93,99.97,99.92,99.97,6617.0,81.5069,81.5395,81.4988,81.5395,6617.0
2016-05-05 11:35:00,100.06,100.13,100.03,100.03,7389.0,81.6129,81.67,81.5885,81.5885,7389.0
2016-05-05 11:40:00,100.05,100.11,100.04,100.08,30013.0,81.6048,81.6537,81.5966,81.6293,30013.0
2016-05-05 11:45:00,100.11,100.13,100.08,100.09,15303.0,81.6537,81.67,81.6293,81.6374,15303.0
2016-05-05 11:50:00,100.1,100.12,100.1,100.11,15680.0,81.6456,81.6619,81.6456,81.6537,15680.0
2016-05-05 11:55:00,100.09,100.1,100.06,100.07,2866.0,81.6374,81.6456,81.6129,81.6211,2866.0
2016-05-05 12:00:00,100.07,100.09,100.06,100.09,6071.0,81.6211,81.6374,81.6129,81.6374,6071.0
2016-05-05 12:05:00,100.07,100.12,99.98,99.98,70863.0,81.6211,81.6619,81.5477,81.5477,70863.0
2016-05-05 12:10:00,99.99,100.04,99.98,100.03,4933.0,81.5559,81.5966,81.5477,81.5885,4933.0
2016-05-05 12:15:00,100.02,100.06,99.99,100.0,8038.0,81.5803,81.6129,81.5559,81.564,8038.0
2016-05-05 12:20:00,100.0,100.0,99.93,99.94,23957.0,81.564,81.564,81.5069,81.5151,23957.0
2016-05-05 12:25:00,99.96,99.96,99.89,99.9,7985.0,81.5314,81.5314,81.4743,81.4824,7985.0
2016-05-05 12:30:00,99.9,99.93,99.86,99.93,79757.0,81.4824,81.5069,81.4498,81.5069,79757.0
2016-05-05 12:35:00,99.91,99.91,99.86,99.86,4494.0,81.4906,81.4906,81.4498,81.4498,4494.0
2016-05-05 12:40:00,99.87,99.91,99.84,99.88,17391.0,81.458,81.4906,81.4335,81.4661,17391.0
2016-05-05 12:45:00,99.86,99.9,99.81,99.9,3498.0,81.4498,81.4824,81.409,81.4824,3498.0
2016-05-05 12:50:00,99.92,99.95,99.92,99.95,8559.0,81.4988,81.5232,81.4988,81.5232,8559.0
2016-05-05 12:55:00,99.96,100.05,99.94,99.94,1447141.0,81.5314,81.6048,81.5151,81.5151,1447141.0
2016-05-05 13:00:00,99.91,99.93,99.84,99.85,7278.0,81.4906,81.5069,81.4335,81.4417,7278.0
2016-05-05 13:05:00,99.86,99.87,99.78,99.78,6475.0,81.4498,81.458,81.3846,81.3846,6475.0
2016-05-05 13:10:00,99.75,99.75,99.64,99.67,20133.0,81.3601,81.3601,81.2704,81.2948,20133.0
2016-05-05 13:15:00,99.65,99.67,99.61,99.67,11904.0,81.2785,81.2948,81.2459,81.2948,11904.0
2016-05-05 13:20:00,99.67,99.68,99.53,99.54,13180.0,81.2948,81.303,81.1807,81.1888,13180.0
2016-05-05 13:25:00,99.54,99.55,99.49,99.5,6799.0,81.1888,81.197,81.148,81.1562,6799.0
2016-05-05 13:30:00,99.46,99.56,99.46,99.54,28364.0,81.1236,81.2051,81.1236,81.1888,28364.0
2016-05-05 13:35:00,99.51,99.51,99.46,99.51,10926.0,81.1643,81.1643,81.1236,81.1643,10926.0
2016-05-05 13:40:00,99.55,99.62,99.55,99.58,14540.0,81.197,81.2541,81.197,81.2214,14540.0
2016-05-05 13:45:00,99.59,99.63,99.58,99.58,22908.0,81.2296,81.2622,81.2214,81.2214,22908.0
2016-05-05 13:50:00,99.58,99.63,99.57,99.58,18050.0,81.2214,81.2622,81.2133,81.2214,18050.0
2016-05-05 13:55:00,99.55,99.59,99.52,99.55,16315.0,81.197,81.2296,81.1725,81.197,16315.0
2016-05-05 14:00:00,99.57,99.61,99.51,99.6,12790.0,81.2133,81.2459,81.1643,81.2378,12790.0
2016-05-05 14:05:00,99.61,99.65,99.59,99.62,23350.0,81.2459,81.2785,81.2296,81.2541,23350.0
2016-05-05 14:10:00,99.63,99.66,99.59,99.63,22404.0,81.2622,81.2867,81.2296,81.2622,22404.0
2016-05-05 14:15:00,99.64,99.64,99.55,99.56,135964.0,81.2704,81.2704,81.197,81.2051,135964.0
2016-05-05 14:20:00,99.56,99.72,99.56,99.69,68725.0,81.2051,81.3356,81.2051,81.3112,68725.0
2016-05-05 14:25:00,99.69,99.7,99.65,99.66,6172.0,81.3112,81.3193,81.2785,81.2867,6172.0
2016-05-05 14:30:00,99.66,99.68,99.6,99.63,15591.0,81.2867,81.303,81.2378,81.2622,15591.0
2016-05-05 14:35:00,99.65,99.7,99.65,99.66,9536.0,81.2785,81.3193,81.2785,81.2867,9536.0
2016-05-05 14:40:00,99.64,99.75,99.64,99.74,29888.0,81.2704,81.3601,81.2704,81.3519,29888.0
2016-05-05 14:45:00,99.74,99.76,99.7,99.74,9563.0,81.3519,81.3683,81.3193,81.3519,9563.0
2016-05-05 14:50:00,99.71,99.74,99.67,99.67,12908.0,81.3275,81.3519,81.2948,81.2948,12908.0
2016-05-05 14:55:00,99.66,99.69,99.62,99.62,9323.0,81.2867,81.3112,81.2541,81.2541,9323.0
2016-05-05 15:00:00,99.59,99.61,99.5,99.51,9893.0,81.2296,81.2459,81.1562,81.1643,9893.0
2016-05-05 15:05:00,99.5,99.55,99.49,99.54,2637.0,81.1562,81.197,81.148,81.1888,2637.0
2016-05-05 15:10:00,99.54,99.63,99.53,99.62,32530.0,81.1888,81.2622,81.1807,81.2541,32530.0
2016-05-05 15:15:00,99.62,99.62,99.52,99.61,21205.0,81.2541,81.2541,81.1725,81.2459,21205.0
2016-05-05 15:20:00,99.61,99.68,99.59,99.67,27917.0,81.2459,81.303,81.2296,81.2948,27917.0
2016-05-05 15:25:00,99.68,99.7,99.6,99.65,47036.0,81.303,81.3193,81.2378,81.2785,47036.0
2016-05-05 15:30:00,99.66,99.66,99.6,99.64,16272.0,81.2867,81.2867,81.2378,81.2704,16272.0
2016-05-05 15:35:00,99.65,99.65,99.58,99.63,32043.0,81.2785,81.2785,81.2214,81.2622,32043.0
2016-05-05 15:40:00,99.65,99.69,99.62,99.68,16637.0,81.2785,81.3112,81.2541,81.303,16637.0
2016-05-05 15:45:00,99.68,99.71,99.62,99.62,31474.0,81.303,81.3275,81.2541,81.2541,31474.0
2016-05-05 15:50:00,99.62,99.65,99.6,99.61,64481.0,81.2541,81.2785,81.2378,81.2459,64481.0
2016-05-05 15:55:00,99.61,99.72,99.58,99.72,64896.0,81.2459,81.3356,81.2214,81.3356,64896.0
2016-05-06 09:30:00,99.29,99.38,99.17,99.25,46549.0,80.9849,81.0583,80.887,80.9523,46549.0
2016-05-06 09:35:00,99.22,99.62,99.21,99.53,10590.0,80.9278,81.2541,80.9197,81.1807,10590.0
2016-05-06 09:40:00,99.55,99.78,99.55,99.7,11168.0,81.197,81.3846,81.197,81.3193,11168.0
2016-05-06 09:45:00,99.67,99.7,99.57,99.61,11440.0,81.2948,81.3193,81.2133,81.2459,11440.0
2016-05-06 09:50:00,99.61,99.71,99.58,99.68,11524.0,81.2459,81.3275,81.2214,81.303,11524.0
2016-05-06 09:55:00,99.7,99.71,99.56,99.57,10074.0,81.3193,81.3275,81.2051,81.2133,10074.0
2016-05-06 10:00:00,99.59,99.71,99.56,99.7,7868.0,81.2296,81.3275,81.2051,81.3193,7868.0
2016-05-06 10:05:00,99.71,99.82,99.67,99.76,14983.0,81.3275,81.4172,81.2948,81.3683,14983.0
2016-05-06 10:10:00,99.81,99.81,99.68,99.72,7300.0,81.409,81.409,81.303,81.3356,7300.0
2016-05-06 10:15:00,99.69,99.73,99.65,99.7,25203.0,81.3112,81.3438,81.2785,81.3193,25203.0
2016-05-06 10:20:00,99.7,99.71,99.49,99.5,42299.0,81.3193,81.3275,81.148,81.1562,42299.0
2016-05-06 10:25:00,99.49,99.58,99.45,99.58,16564.0,81.148,81.2214,81.1154,81.2214,16564.0
2016-05-06 10:30:00,99.47,99.61,99.46,99.55,15114.0,81.1317,81.2459,81.1236,81.197,15114.0
2016-05-06 10:35:00,99.57,99.58,99.36,99.39,7848.0,81.2133,81.2214,81.042,81.0665,7848.0
2016-05-06 10:40:00,99.4,99.42,99.31,99.38,12450.0,81.0746,81.0909,81.0012,81.0583,12450.0
2016-05-06 10:45:00,99.37,99.38,99.27,99.31,20594.0,81.0502,81.0583,80.9686,81.0012,20594.0
2016-05-06 10:50:00,99.31,99.33,99.2,99.21,8554.0,81.0012,81.0175,80.9115,80.9197,8554.0
2016-05-06 10:55:00,99.29,99.3,99.21,99.28,16594.0,80.9849,80.9931,80.9197,80.9767,16594.0
2016-05-06 11:00:00,99.29,99.39,99.29,99.35,12364.0,80.9849,81.0665,80.9849,81.0338,12364.0
2016-05-06 11:05:00,99.35,99.42,99.33,99.35,19893.0,81.0338,81.0909,81.0175,81.0338,19893.0
2016-05-06 11:10:00,99.36,99.42,99.35,99.38,18960.0,81.042,81.0909,81.0338,81.0583,18960.0
2016-05-06 11:15:00,99.41,99.57,99.41,99.53,31290.0,81.0828,81.2133,81.0828,81.1807,31290.0
2016-05-06 11:20:00,99.58,99.59,99.52,99.55,27949.0,81.2214,81.2296,81.1725,81.197,27949.0
2016-05-06 11:25:00,99.58,99.66,99.58,99.61,9393.0,81.2214,81.2867,81.2214,81.2459,9393.0
2016-05-06 11:30:00,99.63,99.67,99.61,99.61,10066.0,81.2622,81.2948,81.2459,81.2459,10066.0
2016-05-06 11:35:00,99.6,99.7,99.57,99.68,21765.0,81.2378,81.3193,81.2133,81.303,21765.0
2016-05-06 11:40:00,99.69,99.69,99.62,99.63,5778.0,81.3112,81.3112,81.2541,81.2622,5778.0
2016-05-06 11:45:00,99.59,99.6,99.51,99.51,16470.0,81.2296,81.2378,81.1643,81.1643,16470.0
2016-05-06 11:50:00,99.5,99.54,99.49,99.52,7536.0,81.1562,81.1888,81.148,81.1725,7536.0
2016-05-06 11:55:00,99.54,99.56,99.49,99.5,4117.0,81.1888,81.2051,81.148,81.1562,4117.0
2016-05-06 12:00:00,99.45,99.52,99.45,99.51,17071.0,81.1154,81.1725,81.1154,81.1643,17071.0
2016-05-06 12:05:00,99.5,99.58,99.49,99.55,13254.0,81.1562,81.2214,81.148,81.197,13254.0
2016-05-06 12:10:00,99.54,99.6,99.53,99.6,31215.0,81.1888,81.2378,81.1807,81.2378,31215.0
2016-05-06 12:15:00,99.6,99.6,99.5,99.53,26220.0,81.2378,81.2378,81.1562,81.1807,26220.0
2016-05-06 12:20:00,99.53,99.58,99.5,99.57,3616.0,81.1807,81.2214,81.1562,81.2133,3616.0
2016-05-06 12:25:00,99.52,99.53,99.47,99.47,8214.0,81.1725,81.1807,81.1317,81.1317,8214.0
2016-05-06 12:30:00,99.48,99.49,99.42,99.45,5669.0,81.1399,81.148,81.0909,81.1154,5669.0
2016-05-06 12:35:00,99.44,99.55,99.43,99.51,18133.0,81.1073,81.197,81.0991,81.1643,18133.0
2016-05-06 12:40:00,99.51,99.59,99.51,99.58,12202.0,81.1643,81.2296,81.1643,81.2214,12202.0
2016-05-06 12:45:00,99.57,99.57,99.5,99.54,18501.0,81.2133,81.2133,81.1562,81.1888,18501.0
2016-05-06 12:50:00,99.52,99.54,99.5,99.53,33747.0,81.1725,81.1888,81.1562,81.1807,33747.0
2016-05-06 12:55:00,99.53,99.62,99.53,99.62,73707.0,81.1807,81.2541,81.1807,81.2541,73707.0
2016-05-06 13:00:00,99.64,99.65,99.6,99.62,18747.0,81.2704,81.2785,81.2378,81.2541,18747.0
2016-05-06 13:05:00,99.64,99.73,99.63,99.71,20835.0,81.2704,81.3438,81.2622,81.3275,20835.0
2016-05-06 13:10:00,99.71,99.78,99.7,99.76,27344.0,81.3275,81.3846,81.3193,81.3683,27344.0
2016-05-06 13:15:00,99.76,99.78,99.75,99.76,6671.0,81.3683,81.3846,81.3601,81.3683,6671.0
2016-05-06 13:20:00,99.75,99.78,99.75,99.78,20307.0,81.3601,81.3846,81.3601,81.3846,20307.0
2016-05-06 13:25:00,99.78,99.81,99.71,99.73,5774.0,81.3846,81.409,81.3275,81.3438,5774.0
2016-05-06 13:30:00,99.73,99.76,99.7,99.76,20311.0,81.3438,81.3683,81.3193,81.3683,20311.0
2016-05-06 13:35:00,99.77,99.81,99.73,99.74,13151.0,81.3764,81.409,81.3438,81.3519,13151.0
2016-05-06 13:40:00,99.74,99.74,99.66,99.68,4028.0,81.3519,81.3519,81.2867,81.303,4028.0
2016-05-06 13:45:00,99.65,99.75,99.65,99.74,27082.0,81.2785,81.3601,81.2785,81.3519,27082.0
2016-05-06 13:50:00,99.74,99.79,99.73,99.79,14064.0,81.3519,81.3927,81.3438,81.3927,14064.0
2016-05-06 13:55:00,99.79,99.91,99.74,99.91,20454.0,81.3927,81.4906,81.3519,81.4906,20454.0
2016-05-06 14:00:00,99.9,100.01,99.9,100.01,22093.0,81.4824,81.5722,81.4824,81.5722,22093.0
2016-05-06 14:05:00,100.0,100.04,99.96,100.03,5458.0,81.564,81.5966,81.5314,81.5885,5458.0
2016-05-06 14:10:00,100.03,100.03,99.95,99.99,13017.0,81.5885,81.5885,81.5232,81.5559,13017.0
2016-05-06 14:15:00,99.98,100.07,99.98,100.06,24309.0,81.5477,81.6211,81.5477,81.6129,24309.0
2016-05-06 14:20:00,100.06,100.09,100.01,100.01,36451.0,81.6129,81.6374,81.5722,81.5722,36451.0
2016-05-06 14:25:00,100.01,100.06,99.99,100.01,9559.0,81.5722,81.6129,81.5559,81.5722,9559.0
2016-05-06 14:30:00,99.99,100.0,99.95,99.98,23354.0,81.5559,81.564,81.5232,81.5477,23354.0
2016-05-06 14:35:00,99.98,100.0,99.93,100.0,25455.0,81.5477,81.564,81.5069,81.564,25455.0
2016-05-06 14:40:00,100.0,100.06,99.97,100.03,7437.0,81.564,81.6129,81.5395,81.5885,7437.0
2016-05-06 14:45:00,100.03,100.07,100.01,100.01,16453.0,81.5885,81.6211,81.5722,81.5722,16453.0
2016-05-06 14:50:00,100.0,100.09,100.0,100.06,6473.0,81.564,81.6374,81.564,81.6129,6473.0
2016-05-06 14:55:00,100.08,100.08,99.98,99.98,11100.0,81.6293,81.6293,81.5477,81.5477,11100.0
2016-05-06 15:00:00,99.98,100.07,99.98,100.05,11401.0,81.5477,81.6211,81.5477,81.6048,11401.0
2016-05-06 15:05:00,100.06,100.06,99.98,100.0,6789.0,81.6129,81.6129,81.5477,81.564,6789.0
2016-05-06 15:10:00,100.02,100.04,99.99,100.0,3290.0,81.5803,81.5966,81.5559,81.564,3290.0
2016-05-06 15:15:00,100.01,100.03,99.95,100.0,6227.0,81.5722,81.5885,81.5232,81.564,6227.0
2016-05-06 15:20:00,99.98,100.03,99.97,100.02,5471.0,81.5477,81.5885,81.5395,81.5803,5471.0
2016-05-06 15:25:00,100.03,100.04,99.99,100.0,57608.0,81.5885,81.5966,81.5559,81.564,57608.0
2016-05-06 15:30:00,99.99,100.0,99.87,99.87,18117.0,81.5559,81.564,81.458,81.458,18117.0
2016-05-06 15:35:00,99.9,99.97,99.9,99.92,14054.0,81.4824,81.5395,81.4824,81.4988,14054.0
2016-05-06 15:40:00,99.91,99.92,99.82,99.82,8304.0,81.4906,81.4988,81.4172,81.4172,8304.0
2016-05-06 15:45:00,99.83,99.88,99.83,99.85,22122.0,81.4254,81.4661,81.4254,81.4417,22122.0
2016-05-06 15:50:00,99.86,99.92,99.86,99.91,18863.0,81.4498,81.4988,81.4498,81.4906,18863.0
2016-05-06 15:55:00,99.93,100.01,99.93,100.01,17193.0,81.5069,81.5722,81.5069,81.5722,17193.0
2016-05-09 09:30:00,99.89,100.0,99.84,100.0,17272.0,81.4743,81.564,81.4335,81.564,17272.0
2016-05-09 09:35:00,100.03,100.03,99.97,99.99,4403.0,81.5885,81.5885,81.5395,81.5559,4403.0
2016-05-09 09:40:00,100.0,100.15,99.93,100.15,10629.0,81.564,81.6864,81.5069,81.6864,10629.0
2016-05-09 09:45:00,100.12,100.12,99.92,99.92,5135.0,81.6619,81.6619,81.4988,81.4988,5135.0
2016-05-09 09:50:00,99.91,99.92,99.85,99.89,23656.0,81.4906,81.4988,81.4417,81.4743,23656.0
2016-05-09 09:55:00,99.9,99.95,99.84,99.95,17911.0,81.4824,81.5232,81.4335,81.5232,17911.0
2016-05-09 10:00:00,99.98,100.05,99.93,99.97,7406.0,81.5477,81.6048,81.5069,81.5395,7406.0
2016-05-09 10:05:00,99.99,100.1,99.99,100.01,31276.0,81.5559,81.6456,81.5559,81.5722,31276.0
2016-05-09 10:10:00,99.99,100.03,99.9,99.92,10876.0,81.5559,81.5885,81.4824,81.4988,10876.0
2016-05-09 10:15:00,99.9,99.93,99.87,99.88,10372.0,81.4824,81.5069,81.458,81.4661,10372.0
2016-05-09 10:20:00,99.89,99.92,99.76,99.76,9379.0,81.4743,81.4988,81.3683,81.3683,9379.0
2016-05-09 10:25:00,99.74,99.74,99.68,99.72,14206.0,81.3519,81.3519,81.303,81.3356,14206.0
2016-05-09 10:30:00,99.72,99.76,99.66,99.76,20014.0,81.3356,81.3683,81.2867,81.3683,20014.0
2016-05-09 10:35:00,99.75,99.77,99.64,99.69,14791.0,81.3601,81.3764,81.2704,81.3112,14791.0
2016-05-09 10:40:00,99.68,99.76,99.68,99.73,7327.0,81.303,81.3683,81.303,81.3438,7327.0
2016-05-09 10:45:00,99.73,99.76,99.67,99.73,10412.0,81.3438,81.3683,81.2948,81.3438,10412.0
2016-05-09 10:50:00,99.75,99.76,99.68,99.73,12769.0,81.3601,81.3683,81.303,81.3438,12769.0
2016-05-09 10:55:00,99.72,99.73,99.65,99.67,12289.0,81.3356,81.3438,81.2785,81.2948,12289.0
2016-05-09 11:00:00,99.65,99.8,99.65,99.74,7771.0,81.2785,81.4009,81.2785,81.3519,7771.0
2016-05-09 11:05:00,99.74,99.75,99.65,99.65,21839.0,81.3519,81.3601,81.2785,81.2785,21839.0
2016-05-09 11:10:00,99.67,99.67,99.51,99.52,8810.0,81.2948,81.2948,81.1643,81.1725,8810.0
2016-05-09 11:15:00,99.46,99.47,99.44,99.45,3925.0,81.1236,81.1317,81.1073,81.1154,3925.0
2016-05-09 11:20:00,99.46,99.54,99.46,99.54,27990.0,81.1236,81.1888,81.1236,81.1888,27990.0
2016-05-09 11:25:00,99.53,99.6,99.5,99.55,20627.0,81.1807,81.2378,81.1562,81.197,20627.0
2016-05-09 11:30:00,99.55,99.6,99.52,99.57,14190.0,81.197,81.2378,81.1725,81.2133,14190.0
2016-05-09 11:35:00,99.56,99.63,99.55,99.62,12007.0,81.2051,81.2622,81.197,81.2541,12007.0
2016-05-09 11:40:00,99.62,99.68,99.61,99.67,10001.0,81.2541,81.303,81.2459,81.2948,10001.0
2016-05-09 11:45:00,99.67,99.72,99.65,99.68,10275.0,81.2948,81.3356,81.2785,81.303,10275.0
2016-05-09 11:50:00,99.69,99.73,99.68,99.7,28391.0,81.3112,81.3438,81.303,81.3193,28391.0
2016-05-09 11:55:00,99.69,99.71,99.66,99.67,9872.0,81.3112,81.3275,81.2867,81.2948,9872.0
2016-05-09 12:00:00,99.66,99.7,99.64,99.68,20569.0,81.2867,81.3193,81.2704,81.303,20569.0
2016-05-09 12:05:00,99.69,99.7,99.57,99.58,5730.0,81.3112,81.3193,81.2133,81.2214,5730.0
2016-05-09 12:10:00,99.57,99.69,99.56,99.67,8809.0,81.2133,81.3112,81.2051,81.2948,8809.0
2016-05-09 12:15:00,99.65,99.69,99.61,99.69,6812.0,81.2785,81.3112,81.2459,81.3112,6812.0
2016-05-09 12:20:00,99.69,99.77,99.68,99.75,12874.0,81.3112,81.3764,81.303,81.3601,12874.0
2016-05-09 12:25:00,99.74,99.77,99.74,99.75,3688.0,81.3519,81.3764,81.3519,81.3601,3688.0
2016-05-09 12:30:00,99.76,99.77,99.73,99.73,4698.0,81.3683,81.3764,81.3438,81.3438,4698.0
2016-05-09 12:35:00,99.72,99.73,99.69,99.69,11797.0,81.3356,81.3438,81.3112,81.3112,11797.0
2016-05-09 12:40:00,99.69,99.73,99.68,99.7,9041.0,81.3112,81.3438,81.303,81.3193,9041.0
2016-05-09 12:45:00,99.7,99.76,99.69,99.72,62594.0,81.3193,81.3683,81.3112,81.3356,62594.0
2016-05-09 12:50:00,99.71,99.71,99.65,99.71,5326.0,81.3275,81.3275,81.2785,81.3275,5326.0
2016-05-09 12:55:00,99.71,99.78,99.7,99.78,8425.0,81.3275,81.3846,81.3193,81.3846,8425.0
2016-05-09 13:00:00,99.78,99.81,99.76,99.81,4026.0,81.3846,81.409,81.3683,81.409,4026.0
2016-05-09 13:05:00,99.79,99.87,99.78,99.87,2032.0,81.3927,81.458,81.3846,81.458,2032.0
2016-05-09 13:10:00,99.88,99.91,99.87,99.88,21210.0,81.4661,81.4906,81.458,81.4661,21210.0
2016-05-09 13:15:00,99.87,99.89,99.8,99.8,24619.0,81.458,81.4743,81.4009,81.4009,24619.0
2016-05-09 13:20:00,99.81,99.84,99.8,99.82,11717.0,81.409,81.4335,81.4009,81.4172,11717.0
2016-05-09 13:25:00,99.81,99.87,99.8,99.85,41379.0,81.409,81.458,81.4009,81.4417,41379.0
2016-05-09 13:30:00,99.85,99.89,99.84,99.86,443454.0,81.4417,81.4743,81.4335,81.4498,443454.0
2016-05-09 13:35:00,99.86,99.88,99.8,99.8,15576.0,81.4498,81.4661,81.4009,81.4009,15576.0
2016-05-09 13:40:00,99.8,99.93,99.8,99.93,11918.0,81.4009,81.5069,81.4009,81.5069,11918.0
2016-05-09 13:45:00,99.9,99.9,99.83,99.86,23416.0,81.4824,81.4824,81.4254,81.4498,23416.0
2016-05-09 13:50:00,99.86,99.89,99.82,99.82,16930.0,81.4498,81.4743,81.4172,81.4172,16930.0
2016-05-09 13:55:00,99.81,99.82,99.77,99.79,17445.0,81.409,81.4172,81.3764,81.3927,17445.0
2016-05-09 14:00:00,99.8,99.82,99.75,99.76,22325.0,81.4009,81.4172,81.3601,81.3683,22325.0
2016-05-09 14:05:00,99.76,99.76,99.68,99.71,65998.0,81.3683,81.3683,81.303,81.3275,65998.0
2016-05-09 14:10:00,99.69,99.79,99.69,99.76,23929.0,81.3112,81.3927,81.3112,81.3683,23929.0
2016-05-09 14:15:00,99.76,99.77,99.71,99.77,7552.0,81.3683,81.3764,81.3275,81.3764,7552.0
2016-05-09 14:20:00,99.75,99.83,99.75,99.81,24407.0,81.3601,81.4254,81.3601,81.409,24407.0
2016-05-09 14:25:00,99.81,99.87,99.8,99.83,59868.0,81.409,81.458,81.4009,81.4254,59868.0
2016-05-09 14:30:00,99.83,99.86,99.82,99.83,6451.0,81.4254,81.4498,81.4172,81.4254,6451.0
2016-05-09 14:35:00,99.82,99.88,99.81,99.88,5744.0,81.4172,81.4661,81.409,81.4661,5744.0
2016-05-09 14:40:00,99.87,99.87,99.84,99.85,14734.0,81.458,81.458,81.4335,81.4417,14734.0
2016-05-09 14:45:00,99.86,99.89,99.84,99.89,36571.0,81.4498,81.4743,81.4335,81.4743,36571.0
2016-05-09 14:50:00,99.9,99.99,99.89,99.97,16092.0,81.4824,81.5559,81.4743,81.5395,16092.0
2016-05-09 14:55:00,99.99,100.02,99.95,100.02,11746.0,81.5559,81.5803,81.5232,81.5803,11746.0
2016-05-09 15:00:00,100.01,100.01,99.97,99.97,8329.0,81.5722,81.5722,81.5395,81.5395,8329.0
2016-05-09 15:05:00,99.98,100.0,99.95,99.97,14200.0,81.5477,81.564,81.5232,81.5395,14200.0
2016-05-09 15:10:00,99.98,99.99,99.96,99.97,5139.0,81.5477,81.5559,81.5314,81.5395,5139.0
2016-05-09 15:15:00,99.98,99.99,99.93,99.96,13855.0,81.5477,81.5559,81.5069,81.5314,13855.0
2016-05-09 15:20:00,99.96,99.98,99.94,99.95,8296.0,81.5314,81.5477,81.5151,81.5232,8296.0
2016-05-09 15:25:00,99.96,99.98,99.93,99.93,11073.0,81.5314,81.5477,81.5069,81.5069,11073.0
2016-05-09 15:30:00,99.93,99.94,99.87,99.88,7837.0,81.5069,81.5151,81.458,81.4661,7837.0
2016-05-09 15:35:00,99.88,99.92,99.88,99.9,9969.0,81.4661,81.4988,81.4661,81.4824,9969.0
2016-05-09 15:40:00,99.89,99.95,99.86,99.87,17519.0,81.4743,81.5232,81.4498,81.458,17519.0
2016-05-09 15:45:00,99.87,99.91,99.85,99.86,14522.0,81.458,81.4906,81.4417,81.4498,14522.0
2016-05-09 15:50:00,99.86,99.86,99.79,99.8,14854.0,81.4498,81.4498,81.3927,81.4009,14854.0
2016-05-09 15:55:00,99.8,99.82,99.76,99.81,38242.0,81.4009,81.4172,81.3683,81.409,38242.0
2016-05-10 09:30:00,100.2,100.31,100.18,100.31,16074.0,81.7271,81.8169,81.7108,81.8169,16074.0
2016-05-10 09:35:00,100.31,100.35,100.28,100.3,12520.0,81.8169,81.8495,81.7924,81.8087,12520.0
2016-05-10 09:40:00,100.37,100.53,100.37,100.53,24497.0,81.8658,81.9963,81.8658,81.9963,24497.0
2016-05-10 09:45:00,100.54,100.61,100.5,100.61,15609.0,82.0045,82.0615,81.9718,82.0615,15609.0
2016-05-10 09:50:00,100.63,100.64,100.55,100.56,10873.0,82.0779,82.086,82.0126,82.0208,10873.0
2016-05-10 09:55:00,100.56,100.56,100.48,100.55,19171.0,82.0208,82.0208,81.9555,82.0126,19171.0
2016-05-10 10:00:00,100.53,100.54,100.47,100.51,28847.0,81.9963,82.0045,81.9474,81.98,28847.0
2016-05-10 10:05:00,100.52,100.52,100.42,100.42,13485.0,81.9881,81.9881,81.9066,81.9066,13485.0
2016-05-10 10:10:00,100.42,100.52,100.42,100.5,24979.0,81.9066,81.9881,81.9066,81.9718,24979.0
2016-05-10 10:15:00,100.51,100.61,100.51,100.56,8580.0,81.98,82.0615,81.98,82.0208,8580.0
2016-05-10 10:20:00,100.55,100.62,100.47,100.48,27684.0,82.0126,82.0697,81.9474,81.9555,27684.0
2016-05-10 10:25:00,100.49,100.53,100.46,100.49,73479.0,81.9637,81.9963,81.9392,81.9637,73479.0
2016-05-10 10:30:00,100.54,100.63,100.52,100.62,7717.0,82.0045,82.0779,81.9881,82.0697,7717.0
2016-05-10 10:35:00,100.64,100.67,100.63,100.65,4356.0,82.086,82.1105,82.0779,82.0942,4356.0
2016-05-10 10:40:00,100.64,100.76,100.64,100.74,24928.0,82.086,82.1839,82.086,82.1676,24928.0
2016-05-10 10:45:00,100.72,100.78,100.72,100.78,5266.0,82.1513,82.2002,82.1513,82.2002,5266.0
2016-05-10 10:50:00,100.78,100.78,100.72,100.73,16010.0,82.2002,82.2002,82.1513,82.1594,16010.0
2016-05-10 10:55:00,100.74,100.74,100.7,100.71,13736.0,82.1676,82.1676,82.135,82.1431,13736.0
2016-05-10 11:00:00,100.7,100.73,100.69,100.71,62942.0,82.135,82.1594,82.1268,82.1431,62942.0
2016-05-10 11:05:00,100.7,100.72,100.67,100.72,26482.0,82.135,82.1513,82.1105,82.1513,26482.0
2016-05-10 11:10:00,100.7,100.74,100.68,100.69,12803.0,82.135,82.1676,82.1186,82.1268,12803.0
2016-05-10 11:15:00,100.69,100.7,100.64,100.66,12370.0,82.1268,82.135,82.086,82.1023,12370.0
2016-05-10 11:20:00,100.65,100.65,100.59,100.61,22196.0,82.0942,82.0942,82.0452,82.0615,22196.0
2016-05-10 11:25:00,100.62,100.63,100.57,100.63,24308.0,82.0697,82.0779,82.0289,82.0779,24308.0
2016-05-10 11:30:00,100.64,100.7,100.63,100.69,17967.0,82.086,82.135,82.0779,82.1268,17967.0
2016-05-10 11:35:00,100.71,100.75,100.69,100.73,20059.0,82.1431,82.1757,82.1268,82.1594,20059.0
2016-05-10 11:40:00,100.74,100.74,100.66,100.72,13280.0,82.1676,82.1676,82.1023,82.1513,13280.0
2016-05-10 11:45:00,100.73,100.73,100.7,100.7,2475.0,82.1594,82.1594,82.135,82.135,2475.0
2016-05-10 11:50:00,100.7,100.76,100.69,100.74,51633.0,82.135,82.1839,82.1268,82.1676,51633.0
2016-05-10 11:55:00,100.75,100.77,100.73,100.76,26210.0,82.1757,82.1921,82.1594,82.1839,26210.0
2016-05-10 12:00:00,100.75,100.79,100.75,100.78,11472.0,82.1757,82.2084,82.1757,82.2002,11472.0
2016-05-10 12:05:00,100.78,100.82,100.78,100.82,6809.0,82.2002,82.2328,82.2002,82.2328,6809.0
2016-05-10 12:10:00,100.83,100.88,100.82,100.88,6167.0,82.241,82.2818,82.2328,82.2818,6167.0
2016-05-10 12:15:00,100.88,100.91,100.87,100.89,6380.0,82.2818,82.3062,82.2736,82.2899,6380.0
2016-05-10 12:20:00,100.89,100.9,100.85,100.86,25458.0,82.2899,82.2981,82.2573,82.2655,25458.0
2016-05-10 12:25:00,100.85,100.87,100.85,100.87,7022.0,82.2573,82.2736,82.2573,82.2736,7022.0
2016-05-10 12:30:00,100.87,100.89,100.82,100.83,24735.0,82.2736,82.2899,82.2328,82.241,24735.0
2016-05-10 12:35:00,100.83,100.85,100.81,100.81,11947.0,82.241,82.2573,82.2247,82.2247,11947.0
2016-05-10 12:40:00,100.81,100.83,100.8,100.82,14106.0,82.2247,82.241,82.2165,82.2328,14106.0
2016-05-10 12:45:00,100.83,100.85,100.81,100.81,34012.0,82.241,82.2573,82.2247,82.2247,34012.0
2016-05-10 12:50:00,100.81,100.83,100.79,100.81,30444.0,82.2247,82.241,82.2084,82.2247,30444.0
2016-05-10 12:55:00,100.81,100.81,100.78,100.8,10369.0,82.2247,82.2247,82.2002,82.2165,10369.0
2016-05-10 13:00:00,100.81,100.83,100.79,100.79,9997.0,82.2247,82.241,82.2084,82.2084,9997.0
2016-05-10 13:05:00,100.79,100.85,100.79,100.82,13687.0,82.2084,82.2573,82.2084,82.2328,13687.0
2016-05-10 13:10:00,100.81,100.83,100.79,100.79,9644.0,82.2247,82.241,82.2084,82.2084,9644.0
2016-05-10 13:15:00,100.78,100.81,100.77,100.78,13865.0,82.2002,82.2247,82.1921,82.2002,13865.0
2016-05-10 13:20:00,100.78,100.8,100.77,100.78,16181.0,82.2002,82.2165,82.1921,82.2002,16181.0
2016-05-10 13:25:00,100.78,100.79,100.74,100.77,13108.0,82.2002,82.2084,82.1676,82.1921,13108.0
2016-05-10 13:30:00,100.78,100.8,100.76,100.79,6017.0,82.2002,82.2165,82.1839,82.2084,6017.0
2016-05-10 13:35:00,100.79,100.81,100.78,100.79,3751.0,82.2084,82.2247,82.2002,82.2084,3751.0
2016-05-10 13:40:00,100.79,100.82,100.79,100.82,14788.0,82.2084,82.2328,82.2084,82.2328,14788.0
2016-05-10 13:45:00,100.83,100.85,100.82,100.84,5804.0,82.241,82.2573,82.2328,82.2491,5804.0
2016-05-10 13:50:00,100.84,100.91,100.84,100.9,15685.0,82.2491,82.3062,82.2491,82.2981,15685.0
2016-05-10 13:55:00,100.9,100.92,100.89,100.91,3111.0,82.2981,82.3144,82.2899,82.3062,3111.0
2016-05-10 14:00:00,100.92,100.92,100.89,100.9,31328.0,82.3144,82.3144,82.2899,82.2981,31328.0
2016-05-10 14:05:00,100.9,100.9,100.86,100.87,6350.0,82.2981,82.2981,82.2655,82.2736,6350.0
2016-05-10 14:10:00,100.87,100.9,100.87,100.87,3534.0,82.2736,82.2981,82.2736,82.2736,3534.0
2016-05-10 14:15:00,100.87,100.9,100.87,100.88,7094.0,82.2736,82.2981,82.2736,82.2818,7094.0
2016-05-10 14:20:00,100.88,100.9,100.86,100.89,10818.0,82.2818,82.2981,82.2655,82.2899,10818.0
2016-05-10 14:25:00,100.88,100.93,100.87,100.92,20639.0,82.2818,82.3226,82.2736,82.3144,20639.0
2016-05-10 14:30:00,100.92,100.92,100.9,100.91,12350.0,82.3144,82.3144,82.2981,82.3062,12350.0
2016-05-10 14:35:00,100.92,100.94,100.91,100.93,8412.0,82.3144,82.3307,82.3062,82.3226,8412.0
2016-05-10 14:40:00,100.93,100.97,100.92,100.95,19267.0,82.3226,82.3552,82.3144,82.3389,19267.0
2016-05-10 14:45:00,100.97,100.98,100.95,100.96,6325.0,82.3552,82.3633,82.3389,82.347,6325.0
2016-05-10 14:50:00,100.96,100.96,100.91,100.91,34445.0,82.347,82.347,82.3062,82.3062,34445.0
2016-05-10 14:55:00,100.91,100.92,100.88,100.9,8848.0,82.3062,82.3144,82.2818,82.2981,8848.0
2016-05-10 15:00:00,100.88,100.93,100.88,100.93,10888.0,82.2818,82.3226,82.2818,82.3226,10888.0
2016-05-10 15:05:00,100.92,100.93,100.9,100.91,4855.0,82.3144,82.3226,82.2981,82.3062,4855.0
2016-05-10 15:10:00,100.92,100.96,100.91,100.93,11831.0,82.3144,82.347,82.3062,82.3226,11831.0
2016-05-10 15:15:00,100.94,100.98,100.92,100.95,50176.0,82.3307,82.3633,82.3144,82.3389,50176.0
2016-05-10 15:20:00,100.94,101.0,100.93,100.98,11732.0,82.3307,82.3796,82.3226,82.3633,11732.0
2016-05-10 15:25:00,100.98,101.04,100.97,100.99,24406.0,82.3633,82.4123,82.3552,82.3715,24406.0
2016-05-10 15:30:00,100.99,101.0,100.95,100.96,12985.0,82.3715,82.3796,82.3389,82.347,12985.0
2016-05-10 15:35:00,100.96,100.99,100.95,100.98,14907.0,82.347,82.3715,82.3389,82.3633,14907.0
2016-05-10 15:40:00,100.97,101.05,100.97,101.04,7845.0,82.3552,82.4204,82.3552,82.4123,7845.0
2016-05-10 15:45:00,101.04,101.08,101.02,101.02,26630.0,82.4123,82.4449,82.396,82.396,26630.0
2016-05-10 15:50:00,101.03,101.06,101.02,101.04,23933.0,82.4041,82.4286,82.396,82.4123,23933.0
2016-05-10 15:55:00,101.04,101.1,101.04,101.08,10928.0,82.4123,82.4612,82.4123,82.4449,10928.0
2016-05-11 09:30:00,100.85,100.99,100.85,100.93,19576.0,82.2573,82.3715,82.2573,82.3226,19576.0
2016-05-11 09:35:00,100.98,101.04,100.92,100.97,5185.0,82.3633,82.4123,82.3144,82.3552,5185.0
2016-05-11 09:40:00,100.95,100.99,100.87,100.9,17160.0,82.3389,82.3715,82.2736,82.2981,17160.0
2016-05-11 09:45:00,100.91,100.97,100.91,100.91,1031.0,82.3062,82.3552,82.3062,82.3062,1031.0
2016-05-11 09:50:00,100.89,100.89,100.79,100.79,13527.0,82.2899,82.2899,82.2084,82.2084,13527.0
2016-05-11 09:55:00,100.79,100.79,100.74,100.75,8629.0,82.2084,82.2084,82.1676,82.1757,8629.0
2016-05-11 10:00:00,100.74,100.76,100.65,100.67,33773.0,82.1676,82.1839,82.0942,82.1105,33773.0
2016-05-11 10:05:00,100.68,100.74,100.68,100.72,8276.0,82.1186,82.1676,82.1186,82.1513,8276.0
2016-05-11 10:10:00,100.72,100.72,100.66,100.71,17420.0,82.1513,82.1513,82.1023,82.1431,17420.0
2016-05-11 10:15:00,100.74,100.8,100.72,100.74,19319.0,82.1676,82.2165,82.1513,82.1676,19319.0
2016-05-11 10:20:00,100.73,100.86,100.73,100.86,12684.0,82.1594,82.2655,82.1594,82.2655,12684.0
2016-05-11 10:25:00,100.86,100.88,100.82,100.88,9863.0,82.2655,82.2818,82.2328,82.2818,9863.0
2016-05-11 10:30:00,100.88,101.15,100.87,101.09,69663.0,82.2818,82.502,82.2736,82.4531,69663.0
2016-05-11 10:35:00,101.11,101.2,101.11,101.13,27690.0,82.4694,82.5428,82.4694,82.4857,27690.0
2016-05-11 10:40:00,101.13,101.13,100.98,101.05,6046.0,82.4857,82.4857,82.3633,82.4204,6046.0
2016-05-11 10:45:00,101.04,101.11,101.03,101.08,16571.0,82.4123,82.4694,82.4041,82.4449,16571.0
2016-05-11 10:50:00,101.09,101.11,101.06,101.09,19513.0,82.4531,82.4694,82.4286,82.4531,19513.0
2016-05-11 10:55:00,101.1,101.17,101.09,101.11,19555.0,82.4612,82.5183,82.4531,82.4694,19555.0
2016-05-11 11:00:00,101.08,101.1,100.85,100.85,27729.0,82.4449,82.4612,82.2573,82.2573,27729.0
2016-05-11 11:05:00,100.84,100.86,100.78,100.85,19251.0,82.2491,82.2655,82.2002,82.2573,19251.0
2016-05-11 11:10:00,100.87,100.95,100.85,100.94,12649.0,82.2736,82.3389,82.2573,82.3307,12649.0
2016-05-11 11:15:00,100.95,101.01,100.94,100.98,20796.0,82.3389,82.3878,82.3307,82.3633,20796.0
2016-05-11 11:20:00,100.97,101.04,100.97,101.02,7314.0,82.3552,82.4123,82.3552,82.396,7314.0
2016-05-11 11:25:00,101.04,101.07,100.97,100.97,22183.0,82.4123,82.4367,82.3552,82.3552,22183.0
2016-05-11 11:30:00,100.99,100.99,100.92,100.96,21215.0,82.3715,82.3715,82.3144,82.347,21215.0
2016-05-11 11:35:00,100.97,101.05,100.97,100.98,27216.0,82.3552,82.4204,82.3552,82.3633,27216.0
2016-05-11 11:40:00,100.99,101.03,100.95,101.03,6450.0,82.3715,82.4041,82.3389,82.4041,6450.0
2016-05-11 11:45:00,101.04,101.04,100.98,100.99,14143.0,82.4123,82.4123,82.3633,82.3715,14143.0
2016-05-11 11:50:00,100.95,100.98,100.94,100.98,4117.0,82.3389,82.3633,82.3307,82.3633,4117.0
2016-05-11 11:55:00,100.99,101.01,100.97,100.99,6137.0,82.3715,82.3878,82.3552,82.3715,6137.0
2016-05-11 12:00:00,100.98,101.01,100.92,100.97,24893.0,82.3633,82.3878,82.3144,82.3552,24893.0
2016-05-11 12:05:00,100.95,100.99,100.95,100.97,4318.0,82.3389,82.3715,82.3389,82.3552,4318.0
2016-05-11 12:10:00,100.99,101.01,100.96,101.0,2983.0,82.3715,82.3878,82.347,82.3796,2983.0
2016-05-11 12:15:00,100.99,101.02,100.98,101.0,7637.0,82.3715,82.396,82.3633,82.3796,7637.0
2016-05-11 12:20:00,101.01,101.03,101.0,101.01,4684.0,82.3878,82.4041,82.3796,82.3878,4684.0
2016-05-11 12:25:00,101.01,101.02,101.0,101.02,3143.0,82.3878,82.396,82.3796,82.396,3143.0
2016-05-11 12:30:00,100.99,101.01,100.98,101.01,1332.0,82.3715,82.3878,82.3633,82.3878,1332.0
2016-05-11 12:35:00,101.02,101.06,101.01,101.06,19384.0,82.396,82.4286,82.3878,82.4286,19384.0
2016-05-11 12:40:00,101.05,101.05,101.01,101.03,2886.0,82.4204,82.4204,82.3878,82.4041,2886.0
2016-05-11 12:45:00,101.02,101.02,100.98,100.99,11527.0,82.396,82.396,82.3633,82.3715,11527.0
2016-05-11 12:50:00,100.99,100.99,100.94,100.94,3337.0,82.3715,82.3715,82.3307,82.3307,3337.0
2016-05-11 12:55:00,100.95,100.97,100.93,100.96,3455.0,82.3389,82.3552,82.3226,82.347,3455.0
2016-05-11 13:00:00,100.95,100.96,100.92,100.94,6815.0,82.3389,82.347,82.3144,82.3307,6815.0
2016-05-11 13:05:00,100.94,100.98,100.94,100.98,4258.0,82.3307,82.3633,82.3307,82.3633,4258.0
2016-05-11 13:10:00,100.98,101.02,100.98,100.99,4925.0,82.3633,82.396,82.3633,82.3715,4925.0
2016-05-11 13:15:00,100.97,100.97,100.94,100.96,5941.0,82.3552,82.3552,82.3307,82.347,5941.0
2016-05-11 13:20:00,100.96,100.97,100.9,100.92,11450.0,82.347,82.3552,82.2981,82.3144,11450.0
2016-05-11 13:25:00,100.91,100.91,100.85,100.91,15510.0,82.3062,82.3062,82.2573,82.3062,15510.0
2016-05-11 13:30:00,100.92,100.94,100.91,100.91,88029.0,82.3144,82.3307,82.3062,82.3062,88029.0
2016-05-11 13:35:00,100.9,100.92,100.86,100.87,86549.0,82.2981,82.3144,82.2655,82.2736,86549.0
2016-05-11 13:40:00,100.87,100.89,100.85,100.87,322811.0,82.2736,82.2899,82.2573,82.2736,322811.0
2016-05-11 13:45:00,100.86,100.94,100.86,100.93,264102.0,82.2655,82.3307,82.2655,82.3226,264102.0
2016-05-11 13:50:00,100.93,100.94,100.88,100.89,46768.0,82.3226,82.3307,82.2818,82.2899,46768.0
2016-05-11 13:55:00,100.9,100.91,100.82,100.82,135893.0,82.2981,82.3062,82.2328,82.2328,135893.0
2016-05-11 14:00:00,100.82,100.83,100.76,100.78,15022.0,82.2328,82.241,82.1839,82.2002,15022.0
2016-05-11 14:05:00,100.77,100.77,100.66,100.67,34584.0,82.1921,82.1921,82.1023,82.1105,34584.0
2016-05-11 14:10:00,100.66,100.69,100.64,100.69,29566.0,82.1023,82.1268,82.086,82.1268,29566.0
2016-05-11 14:15:00,100.67,100.68,100.62,100.67,135529.0,82.1105,82.1186,82.0697,82.1105,135529.0
2016-05-11 14:20:00,100.66,100.69,100.63,100.68,18576.0,82.1023,82.1268,82.0779,82.1186,18576.0
2016-05-11 14:25:00,100.68,100.73,100.67,100.73,9592.0,82.1186,82.1594,82.1105,82.1594,9592.0
2016-05-11 14:30:00,100.72,100.73,100.69,100.69,6367.0,82.1513,82.1594,82.1268,82.1268,6367.0
2016-05-11 14:35:00,100.69,100.73,100.69,100.71,3595.0,82.1268,82.1594,82.1268,82.1431,3595.0
2016-05-11 14:40:00,100.71,100.72,100.67,100.68,15781.0,82.1431,82.1513,82.1105,82.1186,15781.0
2016-05-11 14:45:00,100.65,100.65,100.59,100.6,18382.0,82.0942,82.0942,82.0452,82.0534,18382.0
2016-05-11 14:50:00,100.6,100.64,100.58,100.61,9387.0,82.0534,82.086,82.0371,82.0615,9387.0
2016-05-11 14:55:00,100.61,100.61,100.57,100.59,9782.0,82.0615,82.0615,82.0289,82.0452,9782.0
2016-05-11 15:00:00,100.6,100.62,100.58,100.59,5135.0,82.0534,82.0697,82.0371,82.0452,5135.0
2016-05-11 15:05:00,100.6,100.69,100.59,100.67,21354.0,82.0534,82.1268,82.0452,82.1105,21354.0
2016-05-11 15:10:00,100.67,100.7,100.64,100.65,15545.0,82.1105,82.135,82.086,82.0942,15545.0
2016-05-11 15:15:00,100.65,100.67,100.59,100.59,12477.0,82.0942,82.1105,82.0452,82.0452,12477.0
2016-05-11 15:20:00,100.57,100.61,100.57,100.59,3586.0,82.0289,82.0615,82.0289,82.0452,3586.0
2016-05-11 15:25:00,100.6,100.67,100.6,100.63,4905.0,82.0534,82.1105,82.0534,82.0779,4905.0
2016-05-11 15:30:00,100.64,100.69,100.62,100.68,15684.0,82.086,82.1268,82.0697,82.1186,15684.0
2016-05-11 15:35:00,100.68,100.68,100.59,100.6,15629.0,82.1186,82.1186,82.0452,82.0534,15629.0
2016-05-11 15:40:00,100.6,100.61,100.5,100.51,14760.0,82.0534,82.0615,81.9718,81.98,14760.0
2016-05-11 15:45:00,100.51,100.59,100.51,100.55,41837.0,81.98,82.0452,81.98,82.0126,41837.0
2016-05-11 15:50:00,100.54,100.55,100.47,100.48,43552.0,82.0045,82.0126,81.9474,81.9555,43552.0
2016-05-11 15:55:00,100.49,100.53,100.48,100.49,17225.0,81.9637,81.9963,81.9555,81.9637,17225.0
2016-05-12 09:30:00,100.88,100.97,100.87,100.94,19161.0,82.2818,82.3552,82.2736,82.3307,19161.0
2016-05-12 09:35:00,100.99,101.05,100.86,100.87,4837.0,82.3715,82.4204,82.2655,82.2736,4837.0
2016-05-12 09:40:00,100.84,100.93,100.77,100.93,11510.0,82.2491,82.3226,82.1921,82.3226,11510.0
2016-05-12 09:45:00,100.89,100.92,100.78,100.88,12061.0,82.2899,82.3144,82.2002,82.2818,12061.0
2016-05-12 09:50:00,100.84,100.98,100.77,100.78,28200.0,82.2491,82.3633,82.1921,82.2002,28200.0
2016-05-12 09:55:00,100.76,100.76,100.58,100.58,8429.0,82.1839,82.1839,82.0371,82.0371,8429.0
2016-05-12 10:00:00,100.61,100.72,100.61,100.71,6016.0,82.0615,82.1513,82.0615,82.1431,6016.0
2016-05-12 10:05:00,100.67,100.68,100.57,100.6,10639.0,82.1105,82.1186,82.0289,82.0534,10639.0
2016-05-12 10:10:00,100.61,100.74,100.6,100.7,8247.0,82.0615,82.1676,82.0534,82.135,8247.0
2016-05-12 10:15:00,100.7,100.71,100.51,100.51,3185.0,82.135,82.1431,81.98,81.98,3185.0
2016-05-12 10:20:00,100.46,100.58,100.46,100.55,14778.0,81.9392,82.0371,81.9392,82.0126,14778.0
2016-05-12 10:25:00,100.53,100.63,100.5,100.62,11311.0,81.9963,82.0779,81.9718,82.0697,11311.0
2016-05-12 10:30:00,100.56,100.57,100.47,100.53,27267.0,82.0208,82.0289,81.9474,81.9963,27267.0
2016-05-12 10:35:00,100.53,100.64,100.48,100.6,17469.0,81.9963,82.086,81.9555,82.0534,17469.0
2016-05-12 10:40:00,100.57,100.57,100.39,100.4,8929.0,82.0289,82.0289,81.8821,81.8903,8929.0
2016-05-12 10:45:00,100.4,100.5,100.36,100.4,15684.0,81.8903,81.9718,81.8576,81.8903,15684.0
2016-05-12 10:50:00,100.38,100.5,100.38,100.46,24090.0,81.874,81.9718,81.874,81.9392,24090.0
2016-05-12 10:55:00,100.45,100.51,100.41,100.49,32058.0,81.931,81.98,81.8984,81.9637,32058.0
2016-05-12 11:00:00,100.47,100.49,100.22,100.25,69611.0,81.9474,81.9637,81.7435,81.7679,69611.0
2016-05-12 11:05:00,100.25,100.26,100.14,100.14,6043.0,81.7679,81.7761,81.6782,81.6782,6043.0
2016-05-12 11:10:00,100.14,100.18,100.1,100.15,3751.0,81.6782,81.7108,81.6456,81.6864,3751.0
2016-05-12 11:15:00,100.11,100.14,100.08,100.14,17042.0,81.6537,81.6782,81.6293,81.6782,17042.0
2016-05-12 11:20:00,100.13,100.14,100.08,100.14,18182.0,81.67,81.6782,81.6293,81.6782,18182.0
2016-05-12 11:25:00,100.14,100.17,100.11,100.15,11902.0,81.6782,81.7027,81.6537,81.6864,11902.0
2016-05-12 11:30:00,100.16,100.2,100.14,100.17,11226.0,81.6945,81.7271,81.6782,81.7027,11226.0
2016-05-12 11:35:00,100.19,100.25,100.18,100.22,42409.0,81.719,81.7679,81.7108,81.7435,42409.0
2016-05-12 11:40:00,100.22,100.24,100.15,100.15,15232.0,81.7435,81.7598,81.6864,81.6864,15232.0
2016-05-12 11:45:00,100.17,100.22,100.15,100.17,11523.0,81.7027,81.7435,81.6864,81.7027,11523.0
2016-05-12 11:50:00,100.19,100.21,100.12,100.12,24494.0,81.719,81.7353,81.6619,81.6619,24494.0
2016-05-12 11:55:00,100.11,100.12,100.03,100.07,18951.0,81.6537,81.6619,81.5885,81.6211,18951.0
2016-05-12 12:00:00,100.06,100.08,99.99,100.03,15671.0,81.6129,81.6293,81.5559,81.5885,15671.0
2016-05-12 12:05:00,100.06,100.15,100.06,100.15,11679.0,81.6129,81.6864,81.6129,81.6864,11679.0
2016-05-12 12:10:00,100.14,100.15,100.12,100.13,2475.0,81.6782,81.6864,81.6619,81.67,2475.0
2016-05-12 12:15:00,100.12,100.17,100.09,100.17,9563.0,81.6619,81.7027,81.6374,81.7027,9563.0
2016-05-12 12:20:00,100.17,100.2,100.17,100.19,4466.0,81.7027,81.7271,81.7027,81.719,4466.0
2016-05-12 12:25:00,100.19,100.21,100.18,100.19,7311.0,81.719,81.7353,81.7108,81.719,7311.0
2016-05-12 12:30:00,100.19,100.22,100.19,100.19,28268.0,81.719,81.7435,81.719,81.719,28268.0
2016-05-12 12:35:00,100.17,100.18,100.08,100.11,7909.0,81.7027,81.7108,81.6293,81.6537,7909.0
2016-05-12 12:40:00,100.1,100.21,100.09,100.19,14670.0,81.6456,81.7353,81.6374,81.719,14670.0
2016-05-12 12:45:00,100.2,100.29,100.19,100.26,23928.0,81.7271,81.8005,81.719,81.7761,23928.0
2016-05-12 12:50:00,100.28,100.29,100.25,100.26,9654.0,81.7924,81.8005,81.7679,81.7761,9654.0
2016-05-12 12:55:00,100.26,100.37,100.26,100.37,16255.0,81.7761,81.8658,81.7761,81.8658,16255.0
2016-05-12 13:00:00,100.39,100.4,100.32,100.35,20265.0,81.8821,81.8903,81.825,81.8495,20265.0
2016-05-12 13:05:00,100.33,100.35,100.31,100.33,5588.0,81.8332,81.8495,81.8169,81.8332,5588.0
2016-05-12 13:10:00,100.32,100.32,100.25,100.3,15708.0,81.825,81.825,81.7679,81.8087,15708.0
2016-05-12 13:15:00,100.29,100.29,100.25,100.25,10043.0,81.8005,81.8005,81.7679,81.7679,10043.0
2016-05-12 13:20:00,100.26,100.29,100.24,100.28,71945.0,81.7761,81.8005,81.7598,81.7924,71945.0
2016-05-12 13:25:00,100.28,100.33,100.27,100.32,15373.0,81.7924,81.8332,81.7842,81.825,15373.0
2016-05-12 13:30:00,100.32,100.32,100.25,100.27,4846.0,81.825,81.825,81.7679,81.7842,4846.0
2016-05-12 13:35:00,100.23,100.23,100.16,100.18,2463.0,81.7516,81.7516,81.6945,81.7108,2463.0
2016-05-12 13:40:00,100.2,100.27,100.18,100.27,3918.0,81.7271,81.7842,81.7108,81.7842,3918.0
2016-05-12 13:45:00,100.25,100.36,100.25,100.3,3726.0,81.7679,81.8576,81.7679,81.8087,3726.0
2016-05-12 13:50:00,100.32,100.34,100.29,100.34,5310.0,81.825,81.8413,81.8005,81.8413,5310.0
2016-05-12 13:55:00,100.35,100.45,100.35,100.43,5925.0,81.8495,81.931,81.8495,81.9147,5925.0
2016-05-12 14:00:00,100.44,100.49,100.43,100.45,31789.0,81.9229,81.9637,81.9147,81.931,31789.0
2016-05-12 14:05:00,100.44,100.52,100.44,100.5,22379.0,81.9229,81.9881,81.9229,81.9718,22379.0
2016-05-12 14:10:00,100.49,100.69,100.49,100.68,7989.0,81.9637,82.1268,81.9637,82.1186,7989.0
2016-05-12 14:15:00,100.67,100.68,100.62,100.63,4543.0,82.1105,82.1186,82.0697,82.0779,4543.0
2016-05-12 14:20:00,100.64,100.67,100.59,100.6,26901.0,82.086,82.1105,82.0452,82.0534,26901.0
2016-05-12 14:25:00,100.62,100.66,100.6,100.64,4823.0,82.0697,82.1023,82.0534,82.086,4823.0
2016-05-12 14:30:00,100.63,100.63,100.56,100.56,15323.0,82.0779,82.0779,82.0208,82.0208,15323.0
2016-05-12 14:35:00,100.56,100.63,100.55,100.58,18861.0,82.0208,82.0779,82.0126,82.0371,18861.0
2016-05-12 14:40:00,100.59,100.6,100.57,100.59,6963.0,82.0452,82.0534,82.0289,82.0452,6963.0
2016-05-12 14:45:00,100.59,100.76,100.59,100.76,12032.0,82.0452,82.1839,82.0452,82.1839,12032.0
2016-05-12 14:50:00,100.75,100.79,100.74,100.75,4801.0,82.1757,82.2084,82.1676,82.1757,4801.0
2016-05-12 14:55:00,100.73,100.74,100.68,100.69,4700.0,82.1594,82.1676,82.1186,82.1268,4700.0
2016-05-12 15:00:00,100.69,100.7,100.66,100.7,20903.0,82.1268,82.135,82.1023,82.135,20903.0
2016-05-12 15:05:00,100.68,100.7,100.65,100.67,29890.0,82.1186,82.135,82.0942,82.1105,29890.0
2016-05-12 15:10:00,100.67,100.73,100.66,100.7,8991.0,82.1105,82.1594,82.1023,82.135,8991.0
2016-05-12 15:15:00,100.71,100.73,100.62,100.62,14943.0,82.1431,82.1594,82.0697,82.0697,14943.0
2016-05-12 15:20:00,100.61,100.68,100.61,100.63,4127.0,82.0615,82.1186,82.0615,82.0779,4127.0
2016-05-12 15:25:00,100.64,100.66,100.61,100.66,9251.0,82.086,82.1023,82.0615,82.1023,9251.0
2016-05-12 15:30:00,100.65,100.66,100.57,100.57,16839.0,82.0942,82.1023,82.0289,82.0289,16839.0
2016-05-12 15:35:00,100.58,100.62,100.56,100.61,8819.0,82.0371,82.0697,82.0208,82.0615,8819.0
2016-05-12 15:40:00,100.62,100.62,100.56,100.56,5234.0,82.0697,82.0697,82.0208,82.0208,5234.0
2016-05-12 15:45:00,100.56,100.62,100.55,100.6,12041.0,82.0208,82.0697,82.0126,82.0534,12041.0
2016-05-12 15:50:00,100.59,100.6,100.47,100.5,27442.0,82.0452,82.0534,81.9474,81.9718,27442.0
2016-05-12 15:55:00,100.5,100.54,100.43,100.54,49468.0,81.9718,82.0045,81.9147,82.0045,49468.0
2016-05-13 09:30:00,100.42,100.48,100.39,100.47,18563.0,81.9066,81.9555,81.8821,81.9474,18563.0
2016-05-13 09:35:00,100.46,100.59,100.42,100.59,27539.0,81.9392,82.0452,81.9066,82.0452,27539.0
2016-05-13 09:40:00,100.59,100.69,100.56,100.58,19719.0,82.0452,82.1268,82.0208,82.0371,19719.0
2016-05-13 09:45:00,100.6,100.67,100.56,100.62,14148.0,82.0534,82.1105,82.0208,82.0697,14148.0
2016-05-13 09:50:00,100.6,100.6,100.36,100.49,18515.0,82.0534,82.0534,81.8576,81.9637,18515.0
2016-05-13 09:55:00,100.46,100.46,100.34,100.34,15291.0,81.9392,81.9392,81.8413,81.8413,15291.0
2016-05-13 10:00:00,100.34,100.43,100.26,100.38,29685.0,81.8413,81.9147,81.7761,81.874,29685.0
2016-05-13 10:05:00,100.41,100.42,100.17,100.17,8269.0,81.8984,81.9066,81.7027,81.7027,8269.0
2016-05-13 10:10:00,100.17,100.26,100.1,100.24,5626.0,81.7027,81.7761,81.6456,81.7598,5626.0
2016-05-13 10:15:00,100.2,100.34,100.18,100.34,6969.0,81.7271,81.8413,81.7108,81.8413,6969.0
2016-05-13 10:20:00,100.32,100.32,100.22,100.23,9066.0,81.825,81.825,81.7435,81.7516,9066.0
2016-05-13 10:25:00,100.24,100.34,100.22,100.24,12243.0,81.7598,81.8413,81.7435,81.7598,12243.0
2016-05-13 10:30:00,100.2,100.21,100.11,100.17,14691.0,81.7271,81.7353,81.6537,81.7027,14691.0
2016-05-13 10:35:00,100.21,100.24,100.15,100.15,13811.0,81.7353,81.7598,81.6864,81.6864,13811.0
2016-05-13 10:40:00,100.17,100.24,100.02,100.03,24083.0,81.7027,81.7598,81.5803,81.5885,24083.0
2016-05-13 10:45:00,100.04,100.15,100.03,100.05,11938.0,81.5966,81.6864,81.5885,81.6048,11938.0
2016-05-13 10:50:00,100.09,100.21,100.09,100.17,33683.0,81.6374,81.7353,81.6374,81.7027,33683.0
2016-05-13 10:55:00,100.18,100.22,100.16,100.22,13724.0,81.7108,81.7435,81.6945,81.7435,13724.0
2016-05-13 11:00:00,100.21,100.34,100.21,100.33,31396.0,81.7353,81.8413,81.7353,81.8332,31396.0
2016-05-13 11:05:00,100.34,100.4,100.34,100.38,17222.0,81.8413,81.8903,81.8413,81.874,17222.0
2016-05-13 11:10:00,100.39,100.41,100.28,100.29,7928.0,81.8821,81.8984,81.7924,81.8005,7928.0
2016-05-13 11:15:00,100.29,100.33,100.27,100.33,12332.0,81.8005,81.8332,81.7842,81.8332,12332.0
2016-05-13 11:20:00,100.35,100.43,100.33,100.4,26937.0,81.8495,81.9147,81.8332,81.8903,26937.0
2016-05-13 11:25:00,100.42,100.57,100.42,100.53,15984.0,81.9066,82.0289,81.9066,81.9963,15984.0
2016-05-13 11:30:00,100.54,100.56,100.49,100.5,21592.0,82.0045,82.0208,81.9637,81.9718,21592.0
2016-05-13 11:35:00,100.49,100.49,100.39,100.42,18945.0,81.9637,81.9637,81.8821,81.9066,18945.0
2016-05-13 11:40:00,100.41,100.41,100.31,100.37,17639.0,81.8984,81.8984,81.8169,81.8658,17639.0
2016-05-13 11:45:00,100.35,100.38,100.33,100.34,3081.0,81.8495,81.874,81.8332,81.8413,3081.0
2016-05-13 11:50:00,100.33,100.33,100.26,100.31,13132.0,81.8332,81.8332,81.7761,81.8169,13132.0
2016-05-13 11:55:00,100.3,100.36,100.29,100.3,2599.0,81.8087,81.8576,81.8005,81.8087,2599.0
2016-05-13 12:00:00,100.3,100.32,100.26,100.26,8487.0,81.8087,81.825,81.7761,81.7761,8487.0
2016-05-13 12:05:00,100.27,100.31,100.27,100.27,4977.0,81.7842,81.8169,81.7842,81.7842,4977.0
2016-05-13 12:10:00,100.27,100.28,100.23,100.27,5177.0,81.7842,81.7924,81.7516,81.7842,5177.0
2016-05-13 12:15:00,100.26,100.29,100.24,100.28,5500.0,81.7761,81.8005,81.7598,81.7924,5500.0
2016-05-13 12:20:00,100.28,100.33,100.28,100.31,5639.0,81.7924,81.8332,81.7924,81.8169,5639.0
2016-05-13 12:25:00,100.31,100.33,100.28,100.29,6181.0,81.8169,81.8332,81.7924,81.8005,6181.0
2016-05-13 12:30:00,100.3,100.35,100.28,100.29,2856.0,81.8087,81.8495,81.7924,81.8005,2856.0
2016-05-13 12:35:00,100.31,100.33,100.22,100.25,3716.0,81.8169,81.8332,81.7435,81.7679,3716.0
2016-05-13 12:40:00,100.2,100.2,100.12,100.12,4961.0,81.7271,81.7271,81.6619,81.6619,4961.0
2016-05-13 12:45:00,100.13,100.15,100.09,100.15,7437.0,81.67,81.6864,81.6374,81.6864,7437.0
2016-05-13 12:50:00,100.14,100.15,100.12,100.12,3625.0,81.6782,81.6864,81.6619,81.6619,3625.0
2016-05-13 12:55:00,100.13,100.16,100.03,100.04,17713.0,81.67,81.6945,81.5885,81.5966,17713.0
2016-05-13 13:00:00,100.04,100.1,100.04,100.1,2153.0,81.5966,81.6456,81.5966,81.6456,2153.0
2016-05-13 13:05:00,100.1,100.11,100.03,100.08,4990.0,81.6456,81.6537,81.5885,81.6293,4990.0
2016-05-13 13:10:00,100.08,100.12,100.07,100.12,4119.0,81.6293,81.6619,81.6211,81.6619,4119.0
2016-05-13 13:15:00,100.11,100.12,100.04,100.05,25317.0,81.6537,81.6619,81.5966,81.6048,25317.0
2016-05-13 13:20:00,100.03,100.04,99.92,99.94,7856.0,81.5885,81.5966,81.4988,81.5151,7856.0
2016-05-13 13:25:00,99.93,99.95,99.9,99.9,4252.0,81.5069,81.5232,81.4824,81.4824,4252.0
2016-05-13 13:30:00,99.88,99.92,99.88,99.9,6386.0,81.4661,81.4988,81.4661,81.4824,6386.0
2016-05-13 13:35:00,99.91,99.91,99.83,99.83,13691.0,81.4906,81.4906,81.4254,81.4254,13691.0
2016-05-13 13:40:00,99.81,99.83,99.77,99.83,3358.0,81.409,81.4254,81.3764,81.4254,3358.0
2016-05-13 13:45:00,99.83,99.83,99.72,99.72,20729.0,81.4254,81.4254,81.3356,81.3356,20729.0
2016-05-13 13:50:00,99.71,99.71,99.57,99.63,15224.0,81.3275,81.3275,81.2133,81.2622,15224.0
2016-05-13 13:55:00,99.62,99.72,99.62,99.69,8686.0,81.2541,81.3356,81.2541,81.3112,8686.0
2016-05-13 14:00:00,99.7,99.76,99.65,99.76,10079.0,81.3193,81.3683,81.2785,81.3683,10079.0
2016-05-13 14:05:00,99.77,99.79,99.75,99.76,9396.0,81.3764,81.3927,81.3601,81.3683,9396.0
2016-05-13 14:10:00,99.75,99.75,99.69,99.73,5124.0,81.3601,81.3601,81.3112,81.3438,5124.0
2016-05-13 14:15:00,99.72,99.77,99.65,99.66,23790.0,81.3356,81.3764,81.2785,81.2867,23790.0
2016-05-13 14:20:00,99.64,99.64,99.47,99.5,12230.0,81.2704,81.2704,81.1317,81.1562,12230.0
2016-05-13 14:25:00,99.53,99.56,99.51,99.55,40497.0,81.1807,81.2051,81.1643,81.197,40497.0
2016-05-13 14:30:00,99.54,99.54,99.47,99.54,29246.0,81.1888,81.1888,81.1317,81.1888,29246.0
2016-05-13 14:35:00,99.53,99.55,99.44,99.46,26803.0,81.1807,81.197,81.1073,81.1236,26803.0
2016-05-13 14:40:00,99.45,99.45,99.37,99.42,6486.0,81.1154,81.1154,81.0502,81.0909,6486.0
2016-05-13 14:45:00,99.43,99.48,99.43,99.48,6500.0,81.0991,81.1399,81.0991,81.1399,6500.0
2016-05-13 14:50:00,99.49,99.51,99.42,99.44,5499.0,81.148,81.1643,81.0909,81.1073,5499.0
2016-05-13 14:55:00,99.43,99.56,99.4,99.52,8339.0,81.0991,81.2051,81.0746,81.1725,8339.0
2016-05-13 15:00:00,99.52,99.52,99.47,99.5,4976.0,81.1725,81.1725,81.1317,81.1562,4976.0
2016-05-13 15:05:00,99.53,99.54,99.43,99.46,2440.0,81.1807,81.1888,81.0991,81.1236,2440.0
2016-05-13 15:10:00,99.45,99.5,99.45,99.49,19784.0,81.1154,81.1562,81.1154,81.148,19784.0
2016-05-13 15:15:00,99.5,99.57,99.5,99.56,9291.0,81.1562,81.2133,81.1562,81.2051,9291.0
2016-05-13 15:20:00,99.55,99.6,99.53,99.56,22821.0,81.197,81.2378,81.1807,81.2051,22821.0
2016-05-13 15:25:00,99.56,99.56,99.49,99.51,14098.0,81.2051,81.2051,81.148,81.1643,14098.0
2016-05-13 15:30:00,99.52,99.54,99.46,99.49,7736.0,81.1725,81.1888,81.1236,81.148,7736.0
2016-05-13 15:35:00,99.49,99.54,99.48,99.53,7698.0,81.148,81.1888,81.1399,81.1807,7698.0
2016-05-13 15:40:00,99.54,99.64,99.54,99.58,13824.0,81.1888,81.2704,81.1888,81.2214,13824.0
2016-05-13 15:45:00,99.56,99.58,99.52,99.58,16774.0,81.2051,81.2214,81.1725,81.2214,16774.0
2016-05-13 15:50:00,99.57,99.59,99.53,99.54,67393.0,81.2133,81.2296,81.1807,81.1888,67393.0
2016-05-13 15:55:00,99.52,99.56,99.51,99.55,18814.0,81.1725,81.2051,81.1643,81.197,18814.0
2016-05-16 09:30:00,99.65,99.91,99.5,99.91,16489.0,81.2785,81.4906,81.1562,81.4906,16489.0
2016-05-16 09:35:00,99.9,100.04,99.88,99.95,11623.0,81.4824,81.5966,81.4661,81.5232,11623.0
2016-05-16 09:40:00,100.02,100.09,100.0,100.09,4043.0,81.5803,81.6374,81.564,81.6374,4043.0
2016-05-16 09:45:00,100.06,100.17,100.05,100.07,16433.0,81.6129,81.7027,81.6048,81.6211,16433.0
2016-05-16 09:50:00,100.08,100.15,100.03,100.04,12294.0,81.6293,81.6864,81.5885,81.5966,12294.0
2016-05-16 09:55:00,100.01,100.02,99.94,99.94,6462.0,81.5722,81.5803,81.5151,81.5151,6462.0
2016-05-16 10:00:00,99.97,100.06,99.95,99.98,7067.0,81.5395,81.6129,81.5232,81.5477,7067.0
2016-05-16 10:05:00,100.02,100.15,100.02,100.15,1971.0,81.5803,81.6864,81.5803,81.6864,1971.0
2016-05-16 10:10:00,100.14,100.24,100.14,100.2,34308.0,81.6782,81.7598,81.6782,81.7271,34308.0
2016-05-16 10:15:00,100.21,100.25,100.17,100.17,22556.0,81.7353,81.7679,81.7027,81.7027,22556.0
2016-05-16 10:20:00,100.18,100.19,100.09,100.16,9415.0,81.7108,81.719,81.6374,81.6945,9415.0
2016-05-16 10:25:00,100.15,100.23,100.15,100.19,10871.0,81.6864,81.7516,81.6864,81.719,10871.0
2016-05-16 10:30:00,100.18,100.19,100.15,100.15,4259.0,81.7108,81.719,81.6864,81.6864,4259.0
2016-05-16 10:35:00,100.17,100.26,100.17,100.22,28238.0,81.7027,81.7761,81.7027,81.7435,28238.0
2016-05-16 10:40:00,100.21,100.21,100.1,100.11,8336.0,81.7353,81.7353,81.6456,81.6537,8336.0
2016-05-16 10:45:00,100.09,100.21,100.09,100.2,3515.0,81.6374,81.7353,81.6374,81.7271,3515.0
2016-05-16 10:50:00,100.21,100.32,100.21,100.29,41801.0,81.7353,81.825,81.7353,81.8005,41801.0
2016-05-16 10:55:00,100.28,100.29,100.24,100.29,11293.0,81.7924,81.8005,81.7598,81.8005,11293.0
2016-05-16 11:00:00,100.3,100.38,100.3,100.38,13966.0,81.8087,81.874,81.8087,81.874,13966.0
2016-05-16 11:05:00,100.37,100.41,100.33,100.33,20376.0,81.8658,81.8984,81.8332,81.8332,20376.0
2016-05-16 11:10:00,100.34,100.35,100.29,100.3,4197.0,81.8413,81.8495,81.8005,81.8087,4197.0
2016-05-16 11:15:00,100.3,100.33,100.29,100.29,4197.0,81.8087,81.8332,81.8005,81.8005,4197.0
2016-05-16 11:20:00,100.3,100.31,100.21,100.22,24781.0,81.8087,81.8169,81.7353,81.7435,24781.0
2016-05-16 11:25:00,100.22,100.3,100.22,100.28,8919.0,81.7435,81.8087,81.7435,81.7924,8919.0
2016-05-16 11:30:00,100.3,100.33,100.29,100.31,15982.0,81.8087,81.8332,81.8005,81.8169,15982.0
2016-05-16 11:35:00,100.32,100.32,100.28,100.3,20801.0,81.825,81.825,81.7924,81.8087,20801.0
2016-05-16 11:40:00,100.31,100.4,100.31,100.4,9484.0,81.8169,81.8903,81.8169,81.8903,9484.0
2016-05-16 11:45:00,100.4,100.44,100.4,100.42,27369.0,81.8903,81.9229,81.8903,81.9066,27369.0
2016-05-16 11:50:00,100.43,100.46,100.43,100.44,3851.0,81.9147,81.9392,81.9147,81.9229,3851.0
2016-05-16 11:55:00,100.45,100.46,100.43,100.46,8895.0,81.931,81.9392,81.9147,81.9392,8895.0
2016-05-16 12:00:00,100.47,100.49,100.4,100.4,11619.0,81.9474,81.9637,81.8903,81.8903,11619.0
2016-05-16 12:05:00,100.42,100.42,100.38,100.4,12477.0,81.9066,81.9066,81.874,81.8903,12477.0
2016-05-16 12:10:00,100.41,100.43,100.4,100.41,10444.0,81.8984,81.9147,81.8903,81.8984,10444.0
2016-05-16 12:15:00,100.41,100.46,100.38,100.39,9357.0,81.8984,81.9392,81.874,81.8821,9357.0
2016-05-16 12:20:00,100.39,100.41,100.37,100.37,9387.0,81.8821,81.8984,81.8658,81.8658,9387.0
2016-05-16 12:25:00,100.37,100.38,100.3,100.3,43366.0,81.8658,81.874,81.8087,81.8087,43366.0
2016-05-16 12:30:00,100.29,100.33,100.28,100.33,10824.0,81.8005,81.8332,81.7924,81.8332,10824.0
2016-05-16 12:35:00,100.33,100.35,100.31,100.31,9837.0,81.8332,81.8495,81.8169,81.8169,9837.0
2016-05-16 12:40:00,100.32,100.33,100.29,100.32,6502.0,81.825,81.8332,81.8005,81.825,6502.0
2016-05-16 12:45:00,100.33,100.35,100.32,100.34,1225.0,81.8332,81.8495,81.825,81.8413,1225.0
2016-05-16 12:50:00,100.36,100.39,100.35,100.39,15907.0,81.8576,81.8821,81.8495,81.8821,15907.0
2016-05-16 12:55:00,100.4,100.44,100.39,100.42,36534.0,81.8903,81.9229,81.8821,81.9066,36534.0
2016-05-16 13:00:00,100.44,100.49,100.42,100.46,23997.0,81.9229,81.9637,81.9066,81.9392,23997.0
2016-05-16 13:05:00,100.46,100.46,100.4,100.4,6137.0,81.9392,81.9392,81.8903,81.8903,6137.0
2016-05-16 13:10:00,100.4,100.43,100.4,100.42,4867.0,81.8903,81.9147,81.8903,81.9066,4867.0
2016-05-16 13:15:00,100.43,100.45,100.42,100.45,8092.0,81.9147,81.931,81.9066,81.931,8092.0
2016-05-16 13:20:00,100.45,100.47,100.44,100.45,5393.0,81.931,81.9474,81.9229,81.931,5393.0
2016-05-16 13:25:00,100.44,100.46,100.43,100.45,6774.0,81.9229,81.9392,81.9147,81.931,6774.0
2016-05-16 13:30:00,100.46,100.49,100.4,100.4,26138.0,81.9392,81.9637,81.8903,81.8903,26138.0
2016-05-16 13:35:00,100.42,100.42,100.4,100.41,9775.0,81.9066,81.9066,81.8903,81.8984,9775.0
2016-05-16 13:40:00,100.4,100.41,100.36,100.37,3991.0,81.8903,81.8984,81.8576,81.8658,3991.0
2016-05-16 13:45:00,100.36,100.42,100.34,100.4,131091.0,81.8576,81.9066,81.8413,81.8903,131091.0
2016-05-16 13:50:00,100.39,100.41,100.38,100.39,4382.0,81.8821,81.8984,81.874,81.8821,4382.0
2016-05-16 13:55:00,100.39,100.44,100.39,100.42,18986.0,81.8821,81.9229,81.8821,81.9066,18986.0
2016-05-16 14:00:00,100.41,100.56,100.41,100.56,14763.0,81.8984,82.0208,81.8984,82.0208,14763.0
2016-05-16 14:05:00,100.55,100.61,100.55,100.59,11877.0,82.0126,82.0615,82.0126,82.0452,11877.0
2016-05-16 14:10:00,100.6,100.65,100.59,100.62,8829.0,82.0534,82.0942,82.0452,82.0697,8829.0
2016-05-16 14:15:00,100.65,100.67,100.62,100.64,16895.0,82.0942,82.1105,82.0697,82.086,16895.0
2016-05-16 14:20:00,100.65,100.68,100.65,100.65,7218.0,82.0942,82.1186,82.0942,82.0942,7218.0
2016-05-16 14:25:00,100.65,100.7,100.63,100.69,23555.0,82.0942,82.135,82.0779,82.1268,23555.0
2016-05-16 14:30:00,100.67,100.69,100.65,100.69,22381.0,82.1105,82.1268,82.0942,82.1268,22381.0
2016-05-16 14:35:00,100.69,100.69,100.62,100.63,10596.0,82.1268,82.1268,82.0697,82.0779,10596.0
2016-05-16 14:40:00,100.64,100.67,100.63,100.66,17876.0,82.086,82.1105,82.0779,82.1023,17876.0
2016-05-16 14:45:00,100.66,100.69,100.65,100.66,8511.0,82.1023,82.1268,82.0942,82.1023,8511.0
2016-05-16 14:50:00,100.65,100.66,100.63,100.64,7670.0,82.0942,82.1023,82.0779,82.086,7670.0
2016-05-16 14:55:00,100.66,100.7,100.64,100.69,6877.0,82.1023,82.135,82.086,82.1268,6877.0
2016-05-16 15:00:00,100.69,100.74,100.68,100.72,19373.0,82.1268,82.1676,82.1186,82.1513,19373.0
2016-05-16 15:05:00,100.73,100.75,100.7,100.75,11092.0,82.1594,82.1757,82.135,82.1757,11092.0
2016-05-16 15:10:00,100.74,100.74,100.64,100.65,9531.0,82.1676,82.1676,82.086,82.0942,9531.0
2016-05-16 15:15:00,100.66,100.67,100.63,100.65,20620.0,82.1023,82.1105,82.0779,82.0942,20620.0
2016-05-16 15:20:00,100.64,100.66,100.63,100.66,6934.0,82.086,82.1023,82.0779,82.1023,6934.0
2016-05-16 15:25:00,100.66,100.66,100.62,100.63,8931.0,82.1023,82.1023,82.0697,82.0779,8931.0
2016-05-16 15:30:00,100.63,100.63,100.51,100.51,39835.0,82.0779,82.0779,81.98,81.98,39835.0
2016-05-16 15:35:00,100.52,100.61,100.52,100.59,11507.0,81.9881,82.0615,81.9881,82.0452,11507.0
2016-05-16 15:40:00,100.56,100.57,100.53,100.55,16659.0,82.0208,82.0289,81.9963,82.0126,16659.0
2016-05-16 15:45:00,100.54,100.55,100.47,100.52,35223.0,82.0045,82.0126,81.9474,81.9881,35223.0
2016-05-16 15:50:00,100.52,100.52,100.46,100.48,31719.0,81.9881,81.9881,81.9392,81.9555,31719.0
2016-05-16 15:55:00,100.48,100.51,100.45,100.48,35568.0,81.9555,81.98,81.931,81.9555,35568.0
2016-05-17 09:30:00,100.27,100.4,100.21,100.32,27636.0,81.7842,81.8903,81.7353,81.825,27636.0
2016-05-17 09:35:00,100.36,100.36,100.14,100.18,4317.0,81.8576,81.8576,81.6782,81.7108,4317.0
2016-05-17 09:40:00,100.12,100.17,100.08,100.13,11612.0,81.6619,81.7027,81.6293,81.67,11612.0
2016-05-17 09:45:00,100.12,100.29,100.06,100.29,10604.0,81.6619,81.8005,81.6129,81.8005,10604.0
2016-05-17 09:50:00,100.26,100.34,100.24,100.24,6322.0,81.7761,81.8413,81.7598,81.7598,6322.0
2016-05-17 09:55:00,100.28,100.4,100.28,100.4,4464.0,81.7924,81.8903,81.7924,81.8903,4464.0
2016-05-17 10:00:00,100.35,100.35,100.25,100.3,6824.0,81.8495,81.8495,81.7679,81.8087,6824.0
2016-05-17 10:05:00,100.23,100.23,100.11,100.11,24507.0,81.7516,81.7516,81.6537,81.6537,24507.0
2016-05-17 10:10:00,100.14,100.18,100.05,100.17,15941.0,81.6782,81.7108,81.6048,81.7027,15941.0
2016-05-17 10:15:00,100.17,100.29,100.14,100.27,30238.0,81.7027,81.8005,81.6782,81.7842,30238.0
2016-05-17 10:20:00,100.27,100.36,100.26,100.3,56247.0,81.7842,81.8576,81.7761,81.8087,56247.0
2016-05-17 10:25:00,100.31,100.31,100.23,100.26,31407.0,81.8169,81.8169,81.7516,81.7761,31407.0
2016-05-17 10:30:00,100.25,100.25,100.15,100.2,64190.0,81.7679,81.7679,81.6864,81.7271,64190.0
2016-05-17 10:35:00,100.21,100.3,100.2,100.3,6328.0,81.7353,81.8087,81.7271,81.8087,6328.0
2016-05-17 10:40:00,100.31,100.4,100.29,100.4,6166.0,81.8169,81.8903,81.8005,81.8903,6166.0
2016-05-17 10:45:00,100.4,100.45,100.39,100.4,25883.0,81.8903,81.931,81.8821,81.8903,25883.0
2016-05-17 10:50:00,100.39,100.48,100.39,100.47,13592.0,81.8821,81.9555,81.8821,81.9474,13592.0
2016-05-17 10:55:00,100.48,100.53,100.48,100.53,2139.0,81.9555,81.9963,81.9555,81.9963,2139.0
2016-05-17 11:00:00,100.52,100.53,100.45,100.47,9907.0,81.9881,81.9963,81.931,81.9474,9907.0
2016-05-17 11:05:00,100.47,100.47,100.39,100.41,10985.0,81.9474,81.9474,81.8821,81.8984,10985.0
2016-05-17 11:10:00,100.42,100.45,100.4,100.4,15683.0,81.9066,81.931,81.8903,81.8903,15683.0
2016-05-17 11:15:00,100.42,100.53,100.4,100.43,31206.0,81.9066,81.9963,81.8903,81.9147,31206.0
2016-05-17 11:20:00,100.42,100.45,100.42,100.44,8980.0,81.9066,81.931,81.9066,81.9229,8980.0
2016-05-17 11:25:00,100.43,100.43,100.32,100.32,7830.0,81.9147,81.9147,81.825,81.825,7830.0
2016-05-17 11:30:00,100.33,100.41,100.33,100.4,8424.0,81.8332,81.8984,81.8332,81.8903,8424.0
2016-05-17 11:35:00,100.42,100.44,100.4,100.41,11297.0,81.9066,81.9229,81.8903,81.8984,11297.0
2016-05-17 11:40:00,100.42,100.43,100.36,100.4,5872.0,81.9066,81.9147,81.8576,81.8903,5872.0
2016-05-17 11:45:00,100.41,100.45,100.4,100.44,11218.0,81.8984,81.931,81.8903,81.9229,11218.0
2016-05-17 11:50:00,100.48,100.53,100.46,100.46,30623.0,81.9555,81.9963,81.9392,81.9392,30623.0
2016-05-17 11:55:00,100.45,100.47,100.43,100.44,6339.0,81.931,81.9474,81.9147,81.9229,6339.0
2016-05-17 12:00:00,100.44,100.44,100.43,100.43,2043.0,81.9229,81.9229,81.9147,81.9147,2043.0
2016-05-17 12:05:00,100.44,100.45,100.4,100.4,8198.0,81.9229,81.931,81.8903,81.8903,8198.0
2016-05-17 12:10:00,100.4,100.41,100.37,100.38,6212.0,81.8903,81.8984,81.8658,81.874,6212.0
2016-05-17 12:15:00,100.38,100.38,100.25,100.25,26348.0,81.874,81.874,81.7679,81.7679,26348.0
2016-05-17 12:20:00,100.25,100.27,100.23,100.23,1462.0,81.7679,81.7842,81.7516,81.7516,1462.0
2016-05-17 12:25:00,100.22,100.23,100.2,100.23,4384.0,81.7435,81.7516,81.7271,81.7516,4384.0
2016-05-17 12:30:00,100.22,100.23,100.16,100.2,11951.0,81.7435,81.7516,81.6945,81.7271,11951.0
2016-05-17 12:35:00,100.19,100.23,100.18,100.22,3085.0,81.719,81.7516,81.7108,81.7435,3085.0
2016-05-17 12:40:00,100.2,100.24,100.18,100.19,5900.0,81.7271,81.7598,81.7108,81.719,5900.0
2016-05-17 12:45:00,100.17,100.2,100.17,100.19,4271.0,81.7027,81.7271,81.7027,81.719,4271.0
2016-05-17 12:50:00,100.18,100.19,100.13,100.14,5553.0,81.7108,81.719,81.67,81.6782,5553.0
2016-05-17 12:55:00,100.11,100.11,100.09,100.1,5631.0,81.6537,81.6537,81.6374,81.6456,5631.0
2016-05-17 13:00:00,100.11,100.11,100.09,100.1,7752.0,81.6537,81.6537,81.6374,81.6456,7752.0
2016-05-17 13:05:00,100.11,100.15,100.11,100.15,27011.0,81.6537,81.6864,81.6537,81.6864,27011.0
2016-05-17 13:10:00,100.13,100.14,100.12,100.13,1389.0,81.67,81.6782,81.6619,81.67,1389.0
2016-05-17 13:15:00,100.14,100.17,100.13,100.16,12955.0,81.6782,81.7027,81.67,81.6945,12955.0
2016-05-17 13:20:00,100.17,100.21,100.16,100.18,14736.0,81.7027,81.7353,81.6945,81.7108,14736.0
2016-05-17 13:25:00,100.17,100.21,100.16,100.2,2194.0,81.7027,81.7353,81.6945,81.7271,2194.0
2016-05-17 13:30:00,100.2,100.27,100.2,100.25,9526.0,81.7271,81.7842,81.7271,81.7679,9526.0
2016-05-17 13:35:00,100.24,100.26,100.24,100.25,4377.0,81.7598,81.7761,81.7598,81.7679,4377.0
2016-05-17 13:40:00,100.24,100.27,100.2,100.22,6723.0,81.7598,81.7842,81.7271,81.7435,6723.0
2016-05-17 13:45:00,100.23,100.24,100.18,100.19,3416.0,81.7516,81.7598,81.7108,81.719,3416.0
2016-05-17 13:50:00,100.18,100.19,100.12,100.12,4016.0,81.7108,81.719,81.6619,81.6619,4016.0
2016-05-17 13:55:00,100.12,100.12,99.92,99.92,35623.0,81.6619,81.6619,81.4988,81.4988,35623.0
2016-05-17 14:00:00,99.93,99.94,99.88,99.93,18837.0,81.5069,81.5151,81.4661,81.5069,18837.0
2016-05-17 14:05:00,99.92,99.92,99.83,99.83,3819.0,81.4988,81.4988,81.4254,81.4254,3819.0
2016-05-17 14:10:00,99.81,99.85,99.79,99.84,12888.0,81.409,81.4417,81.3927,81.4335,12888.0
2016-05-17 14:15:00,99.84,99.85,99.69,99.7,533044.0,81.4335,81.4417,81.3112,81.3193,533044.0
2016-05-17 14:20:00,99.7,99.71,99.57,99.59,19291.0,81.3193,81.3275,81.2133,81.2296,19291.0
2016-05-17 14:25:00,99.57,99.62,99.47,99.59,52254.0,81.2133,81.2541,81.1317,81.2296,52254.0
2016-05-17 14:30:00,99.59,99.62,99.55,99.56,57088.0,81.2296,81.2541,81.197,81.2051,57088.0
2016-05-17 14:35:00,99.56,99.67,99.55,99.64,15981.0,81.2051,81.2948,81.197,81.2704,15981.0
2016-05-17 14:40:00,99.63,99.67,99.61,99.67,106442.0,81.2622,81.2948,81.2459,81.2948,106442.0
2016-05-17 14:45:00,99.66,99.71,99.63,99.7,19493.0,81.2867,81.3275,81.2622,81.3193,19493.0
2016-05-17 14:50:00,99.66,99.68,99.58,99.61,6381.0,81.2867,81.303,81.2214,81.2459,6381.0
2016-05-17 14:55:00,99.61,99.73,99.55,99.72,24891.0,81.2459,81.3438,81.197,81.3356,24891.0
2016-05-17 15:00:00,99.72,99.72,99.67,99.71,16827.0,81.3356,81.3356,81.2948,81.3275,16827.0
2016-05-17 15:05:00,99.72,99.87,99.72,99.84,12877.0,81.3356,81.458,81.3356,81.4335,12877.0
2016-05-17 15:10:00,99.83,99.83,99.71,99.72,5986.0,81.4254,81.4254,81.3275,81.3356,5986.0
2016-05-17 15:15:00,99.74,99.74,99.62,99.62,17759.0,81.3519,81.3519,81.2541,81.2541,17759.0
2016-05-17 15:20:00,99.61,99.64,99.57,99.59,29941.0,81.2459,81.2704,81.2133,81.2296,29941.0
2016-05-17 15:25:00,99.59,99.59,99.45,99.54,101039.0,81.2296,81.2296,81.1154,81.1888,101039.0
2016-05-17 15:30:00,99.54,99.61,99.53,99.57,17066.0,81.1888,81.2459,81.1807,81.2133,17066.0
2016-05-17 15:35:00,99.58,99.71,99.58,99.71,38665.0,81.2214,81.3275,81.2214,81.3275,38665.0
2016-05-17 15:40:00,99.72,99.73,99.59,99.67,23391.0,81.3356,81.3438,81.2296,81.2948,23391.0
2016-05-17 15:45:00,99.7,99.71,99.63,99.66,35602.0,81.3193,81.3275,81.2622,81.2867,35602.0
2016-05-17 15:50:00,99.68,99.73,99.66,99.73,20512.0,81.303,81.3438,81.2867,81.3438,20512.0
2016-05-17 15:55:00,99.74,99.8,99.71,99.77,33956.0,81.3519,81.4009,81.3275,81.3764,33956.0
2016-05-18 09:30:00,99.53,99.64,99.47,99.5,29954.0,81.1807,81.2704,81.1317,81.1562,29954.0
2016-05-18 09:35:00,99.46,99.57,99.46,99.52,12422.0,81.1236,81.2133,81.1236,81.1725,12422.0
2016-05-18 09:40:00,99.6,99.75,99.6,99.71,49193.0,81.2378,81.3601,81.2378,81.3275,49193.0
2016-05-18 09:45:00,99.71,99.72,99.63,99.63,15853.0,81.3275,81.3356,81.2622,81.2622,15853.0
2016-05-18 09:50:00,99.66,99.83,99.65,99.8,22884.0,81.2867,81.4254,81.2785,81.4009,22884.0
2016-05-18 09:55:00,99.8,99.86,99.76,99.85,13264.0,81.4009,81.4498,81.3683,81.4417,13264.0
2016-05-18 10:00:00,99.85,99.86,99.76,99.83,20096.0,81.4417,81.4498,81.3683,81.4254,20096.0
2016-05-18 10:05:00,99.82,99.96,99.82,99.94,4317.0,81.4172,81.5314,81.4172,81.5151,4317.0
2016-05-18 10:10:00,99.94,100.18,99.93,100.17,17254.0,81.5151,81.7108,81.5069,81.7027,17254.0
2016-05-18 10:15:00,100.17,100.18,100.13,100.13,3659.0,81.7027,81.7108,81.67,81.67,3659.0
2016-05-18 10:20:00,100.13,100.25,100.12,100.21,5146.0,81.67,81.7679,81.6619,81.7353,5146.0
2016-05-18 10:25:00,100.2,100.29,100.2,100.25,5797.0,81.7271,81.8005,81.7271,81.7679,5797.0
2016-05-18 10:30:00,100.25,100.25,100.09,100.21,43438.0,81.7679,81.7679,81.6374,81.7353,43438.0
2016-05-18 10:35:00,100.21,100.21,100.04,100.04,5377.0,81.7353,81.7353,81.5966,81.5966,5377.0
2016-05-18 10:40:00,100.03,100.1,100.01,100.1,9369.0,81.5885,81.6456,81.5722,81.6456,9369.0
2016-05-18 10:45:00,100.11,100.15,100.08,100.1,2714.0,81.6537,81.6864,81.6293,81.6456,2714.0
2016-05-18 10:50:00,100.09,100.14,99.96,99.97,3586.0,81.6374,81.6782,81.5314,81.5395,3586.0
2016-05-18 10:55:00,99.98,99.99,99.9,99.9,6291.0,81.5477,81.5559,81.4824,81.4824,6291.0
2016-05-18 11:00:00,99.89,100.01,99.89,100.0,22001.0,81.4743,81.5722,81.4743,81.564,22001.0
2016-05-18 11:05:00,100.0,100.0,99.94,99.95,7504.0,81.564,81.564,81.5151,81.5232,7504.0
2016-05-18 11:10:00,99.99,100.0,99.94,100.0,163740.0,81.5559,81.564,81.5151,81.564,163740.0
2016-05-18 11:15:00,100.03,100.04,99.92,99.97,9156.0,81.5885,81.5966,81.4988,81.5395,9156.0
2016-05-18 11:20:00,100.03,100.08,99.98,99.98,12789.0,81.5885,81.6293,81.5477,81.5477,12789.0
2016-05-18 11:25:00,100.0,100.18,100.0,100.18,8059.0,81.564,81.7108,81.564,81.7108,8059.0
2016-05-18 11:30:00,100.17,100.19,100.09,100.13,9388.0,81.7027,81.719,81.6374,81.67,9388.0
2016-05-18 11:35:00,100.16,100.28,100.16,100.25,6212.0,81.6945,81.7924,81.6945,81.7679,6212.0
2016-05-18 11:40:00,100.29,100.3,100.25,100.27,6580.0,81.8005,81.8087,81.7679,81.7842,6580.0
2016-05-18 11:45:00,100.3,100.3,100.25,100.28,7456.0,81.8087,81.8087,81.7679,81.7924,7456.0
2016-05-18 11:50:00,100.27,100.31,100.18,100.2,7508.0,81.7842,81.8169,81.7108,81.7271,7508.0
2016-05-18 11:55:00,100.2,100.21,100.09,100.11,9675.0,81.7271,81.7353,81.6374,81.6537,9675.0
2016-05-18 12:00:00,100.11,100.11,100.09,100.11,4468.0,81.6537,81.6537,81.6374,81.6537,4468.0
2016-05-18 12:05:00,100.09,100.1,100.07,100.08,3010.0,81.6374,81.6456,81.6211,81.6293,3010.0
2016-05-18 12:10:00,100.09,100.1,100.07,100.1,4309.0,81.6374,81.6456,81.6211,81.6456,4309.0
2016-05-18 12:15:00,100.12,100.14,100.08,100.14,2029.0,81.6619,81.6782,81.6293,81.6782,2029.0
2016-05-18 12:20:00,100.13,100.2,100.13,100.2,5754.0,81.67,81.7271,81.67,81.7271,5754.0
2016-05-18 12:25:00,100.19,100.19,100.08,100.09,29784.0,81.719,81.719,81.6293,81.6374,29784.0
2016-05-18 12:30:00,100.11,100.14,100.1,100.13,8500.0,81.6537,81.6782,81.6456,81.67,8500.0
2016-05-18 12:35:00,100.15,100.15,100.11,100.15,3541.0,81.6864,81.6864,81.6537,81.6864,3541.0
2016-05-18 12:40:00,100.15,100.21,100.15,100.19,2464.0,81.6864,81.7353,81.6864,81.719,2464.0
2016-05-18 12:45:00,100.2,100.2,100.18,100.2,1799.0,81.7271,81.7271,81.7108,81.7271,1799.0
2016-05-18 12:50:00,100.18,100.23,100.17,100.23,1608.0,81.7108,81.7516,81.7027,81.7516,1608.0
2016-05-18 12:55:00,100.23,100.32,100.19,100.32,4785.0,81.7516,81.825,81.719,81.825,4785.0
2016-05-18 13:00:00,100.33,100.41,100.33,100.36,8438.0,81.8332,81.8984,81.8332,81.8576,8438.0
2016-05-18 13:05:00,100.37,100.37,100.32,100.33,6435.0,81.8658,81.8658,81.825,81.8332,6435.0
2016-05-18 13:10:00,100.34,100.36,100.34,100.35,1700.0,81.8413,81.8576,81.8413,81.8495,1700.0
2016-05-18 13:15:00,100.36,100.36,100.33,100.34,14158.0,81.8576,81.8576,81.8332,81.8413,14158.0
2016-05-18 13:20:00,100.35,100.51,100.35,100.5,53456.0,81.8495,81.98,81.8495,81.9718,53456.0
2016-05-18 13:25:00,100.5,100.5,100.44,100.45,9191.0,81.9718,81.9718,81.9229,81.931,9191.0
2016-05-18 13:30:00,100.45,100.53,100.45,100.46,7387.0,81.931,81.9963,81.931,81.9392,7387.0
2016-05-18 13:35:00,100.47,100.5,100.47,100.48,37479.0,81.9474,81.9718,81.9474,81.9555,37479.0
2016-05-18 13:40:00,100.49,100.51,100.46,100.49,14352.0,81.9637,81.98,81.9392,81.9637,14352.0
2016-05-18 13:45:00,100.51,100.54,100.49,100.5,18287.0,81.98,82.0045,81.9637,81.9718,18287.0
2016-05-18 13:50:00,100.48,100.51,100.4,100.42,14558.0,81.9555,81.98,81.8903,81.9066,14558.0
2016-05-18 13:55:00,100.4,100.42,100.37,100.38,10283.0,81.8903,81.9066,81.8658,81.874,10283.0
2016-05-18 14:00:00,100.29,100.29,99.96,99.96,79918.0,81.8005,81.8005,81.5314,81.5314,79918.0
2016-05-18 14:05:00,99.95,100.0,99.62,99.99,57554.0,81.5232,81.564,81.2541,81.5559,57554.0
2016-05-18 14:10:00,99.97,99.99,99.78,99.79,24612.0,81.5395,81.5559,81.3846,81.3927,24612.0
2016-05-18 14:15:00,99.74,99.83,99.59,99.83,38164.0,81.3519,81.4254,81.2296,81.4254,38164.0
2016-05-18 14:20:00,99.82,99.84,99.63,99.75,52383.0,81.4172,81.4335,81.2622,81.3601,52383.0
2016-05-18 14:25:00,99.75,99.75,99.37,99.41,103763.0,81.3601,81.3601,81.0502,81.0828,103763.0
2016-05-18 14:30:00,99.39,99.47,99.24,99.47,34092.0,81.0665,81.1317,80.9441,81.1317,34092.0
2016-05-18 14:35:00,99.47,99.62,99.42,99.53,62575.0,81.1317,81.2541,81.0909,81.1807,62575.0
2016-05-18 14:40:00,99.55,99.72,99.5,99.6,110382.0,81.197,81.3356,81.1562,81.2378,110382.0
2016-05-18 14:45:00,99.58,99.68,99.51,99.67,39753.0,81.2214,81.303,81.1643,81.2948,39753.0
2016-05-18 14:50:00,99.69,99.85,99.67,99.74,68225.0,81.3112,81.4417,81.2948,81.3519,68225.0
2016-05-18 14:55:00,99.74,99.78,99.67,99.76,29517.0,81.3519,81.3846,81.2948,81.3683,29517.0
2016-05-18 15:00:00,99.77,99.97,99.75,99.9,55301.0,81.3764,81.5395,81.3601,81.4824,55301.0
2016-05-18 15:05:00,99.89,99.9,99.8,99.8,24305.0,81.4743,81.4824,81.4009,81.4009,24305.0
2016-05-18 15:10:00,99.82,99.82,99.58,99.67,43884.0,81.4172,81.4172,81.2214,81.2948,43884.0
2016-05-18 15:15:00,99.64,99.69,99.56,99.69,26911.0,81.2704,81.3112,81.2051,81.3112,26911.0
2016-05-18 15:20:00,99.66,99.66,99.46,99.48,41354.0,81.2867,81.2867,81.1236,81.1399,41354.0
2016-05-18 15:25:00,99.45,99.54,99.43,99.43,24046.0,81.1154,81.1888,81.0991,81.0991,24046.0
2016-05-18 15:30:00,99.44,99.6,99.44,99.6,44962.0,81.1073,81.2378,81.1073,81.2378,44962.0
2016-05-18 15:35:00,99.61,99.63,99.4,99.4,81846.0,81.2459,81.2622,81.0746,81.0746,81846.0
2016-05-18 15:40:00,99.4,99.57,99.4,99.57,61432.0,81.0746,81.2133,81.0746,81.2133,61432.0
2016-05-18 15:45:00,99.57,99.73,99.57,99.69,75122.0,81.2133,81.3438,81.2133,81.3112,75122.0
2016-05-18 15:50:00,99.69,99.71,99.61,99.66,70366.0,81.3112,81.3275,81.2459,81.2867,70366.0
2016-05-18 15:55:00,99.67,99.85,99.65,99.85,303558.0,81.2948,81.4417,81.2785,81.4417,303558.0
2016-05-19 09:30:00,99.39,99.52,99.35,99.42,24219.0,81.0665,81.1725,81.0338,81.0909,24219.0
2016-05-19 09:35:00,99.42,99.62,99.41,99.59,5645.0,81.0909,81.2541,81.0828,81.2296,5645.0
2016-05-19 09:40:00,99.63,99.71,99.63,99.71,9381.0,81.2622,81.3275,81.2622,81.3275,9381.0
2016-05-19 09:45:00,99.76,99.76,99.55,99.59,6129.0,81.3683,81.3683,81.197,81.2296,6129.0
2016-05-19 09:50:00,99.6,99.6,99.29,99.32,21248.0,81.2378,81.2378,80.9849,81.0094,21248.0
2016-05-19 09:55:00,99.29,99.3,98.97,98.97,18972.0,80.9849,80.9931,80.7239,80.7239,18972.0
2016-05-19 10:00:00,98.97,99.16,98.95,99.12,44852.0,80.7239,80.8789,80.7076,80.8462,44852.0
2016-05-19 10:05:00,99.11,99.11,98.94,99.0,41109.0,80.8381,80.8381,80.6994,80.7484,41109.0
2016-05-19 10:10:00,99.0,99.09,98.9,98.97,55203.0,80.7484,80.8218,80.6668,80.7239,55203.0
2016-05-19 10:15:00,98.96,99.05,98.92,99.04,219280.0,80.7157,80.7892,80.6831,80.781,219280.0
2016-05-19 10:20:00,99.05,99.05,98.94,99.02,96129.0,80.7892,80.7892,80.6994,80.7647,96129.0
2016-05-19 10:25:00,99.02,99.13,98.99,99.11,229794.0,80.7647,80.8544,80.7402,80.8381,229794.0
2016-05-19 10:30:00,99.12,99.29,99.12,99.28,49926.0,80.8462,80.9849,80.8462,80.9767,49926.0
2016-05-19 10:35:00,99.3,99.3,99.06,99.08,32413.0,80.9931,80.9931,80.7973,80.8136,32413.0
2016-05-19 10:40:00,99.07,99.27,99.03,99.25,21756.0,80.8055,80.9686,80.7728,80.9523,21756.0
2016-05-19 10:45:00,99.26,99.26,99.08,99.2,5360.0,80.9604,80.9604,80.8136,80.9115,5360.0
2016-05-19 10:50:00,99.19,99.19,98.95,98.98,73448.0,80.9033,80.9033,80.7076,80.7321,73448.0
2016-05-19 10:55:00,99.01,99.05,98.93,98.93,17001.0,80.7565,80.7892,80.6913,80.6913,17001.0
2016-05-19 11:00:00,98.96,99.05,98.93,98.97,369342.0,80.7157,80.7892,80.6913,80.7239,369342.0
2016-05-19 11:05:00,98.96,98.99,98.88,98.95,24276.0,80.7157,80.7402,80.6505,80.7076,24276.0
2016-05-19 11:10:00,98.91,98.93,98.81,98.87,6519.0,80.675,80.6913,80.5934,80.6423,6519.0
2016-05-19 11:15:00,98.89,99.06,98.89,99.02,22684.0,80.6586,80.7973,80.6586,80.7647,22684.0
2016-05-19 11:20:00,99.04,99.06,98.97,99.06,10915.0,80.781,80.7973,80.7239,80.7973,10915.0
2016-05-19 11:25:00,99.04,99.14,98.95,99.03,21832.0,80.781,80.8626,80.7076,80.7728,21832.0
2016-05-19 11:30:00,99.04,99.04,98.95,98.97,8946.0,80.781,80.781,80.7076,80.7239,8946.0
2016-05-19 11:35:00,98.95,98.99,98.9,98.9,12405.0,80.7076,80.7402,80.6668,80.6668,12405.0
2016-05-19 11:40:00,98.91,98.96,98.89,98.95,14605.0,80.675,80.7157,80.6586,80.7076,14605.0
2016-05-19 11:45:00,98.94,99.01,98.88,99.01,18402.0,80.6994,80.7565,80.6505,80.7565,18402.0
2016-05-19 11:50:00,99.0,99.03,98.92,98.93,10582.0,80.7484,80.7728,80.6831,80.6913,10582.0
2016-05-19 11:55:00,98.92,99.16,98.92,99.13,9180.0,80.6831,80.8789,80.6831,80.8544,9180.0
2016-05-19 12:00:00,99.1,99.18,99.09,99.16,12375.0,80.8299,80.8952,80.8218,80.8789,12375.0
2016-05-19 12:05:00,99.19,99.24,99.17,99.22,15086.0,80.9033,80.9441,80.887,80.9278,15086.0
2016-05-19 12:10:00,99.21,99.25,99.19,99.25,4549.0,80.9197,80.9523,80.9033,80.9523,4549.0
2016-05-19 12:15:00,99.28,99.29,99.24,99.28,3536.0,80.9767,80.9849,80.9441,80.9767,3536.0
2016-05-19 12:20:00,99.28,99.3,99.22,99.28,5450.0,80.9767,80.9931,80.9278,80.9767,5450.0
2016-05-19 12:25:00,99.28,99.29,99.19,99.21,16680.0,80.9767,80.9849,80.9033,80.9197,16680.0
2016-05-19 12:30:00,99.18,99.19,99.15,99.15,6925.0,80.8952,80.9033,80.8707,80.8707,6925.0
2016-05-19 12:35:00,99.15,99.26,99.14,99.25,8282.0,80.8707,80.9604,80.8626,80.9523,8282.0
2016-05-19 12:40:00,99.24,99.24,99.15,99.17,7691.0,80.9441,80.9441,80.8707,80.887,7691.0
2016-05-19 12:45:00,99.18,99.21,99.15,99.15,4129.0,80.8952,80.9197,80.8707,80.8707,4129.0
2016-05-19 12:50:00,99.14,99.14,99.05,99.07,6460.0,80.8626,80.8626,80.7892,80.8055,6460.0
2016-05-19 12:55:00,99.05,99.09,99.03,99.03,13148.0,80.7892,80.8218,80.7728,80.7728,13148.0
2016-05-19 13:00:00,99.03,99.1,99.03,99.09,34334.0,80.7728,80.8299,80.7728,80.8218,34334.0
2016-05-19 13:05:00,99.12,99.16,99.09,99.13,6116.0,80.8462,80.8789,80.8218,80.8544,6116.0
2016-05-19 13:10:00,99.13,99.27,99.1,99.26,12445.0,80.8544,80.9686,80.8299,80.9604,12445.0
2016-05-19 13:15:00,99.26,99.26,99.2,99.25,3982.0,80.9604,80.9604,80.9115,80.9523,3982.0
2016-05-19 13:20:00,99.26,99.27,99.18,99.21,11696.0,80.9604,80.9686,80.8952,80.9197,11696.0
2016-05-19 13:25:00,99.19,99.28,99.19,99.28,3952.0,80.9033,80.9767,80.9033,80.9767,3952.0
2016-05-19 13:30:00,99.32,99.36,99.29,99.35,14574.0,81.0094,81.042,80.9849,81.0338,14574.0
2016-05-19 13:35:00,99.37,99.43,99.34,99.35,32498.0,81.0502,81.0991,81.0257,81.0338,32498.0
2016-05-19 13:40:00,99.36,99.47,99.35,99.44,14738.0,81.042,81.1317,81.0338,81.1073,14738.0
2016-05-19 13:45:00,99.46,99.48,99.36,99.4,4969.0,81.1236,81.1399,81.042,81.0746,4969.0
2016-05-19 13:50:00,99.39,99.43,99.36,99.36,8622.0,81.0665,81.0991,81.042,81.042,8622.0
2016-05-19 13:55:00,99.35,99.41,99.34,99.34,5252.0,81.0338,81.0828,81.0257,81.0257,5252.0
2016-05-19 14:00:00,99.35,99.39,99.34,99.34,6226.0,81.0338,81.0665,81.0257,81.0257,6226.0
2016-05-19 14:05:00,99.36,99.46,99.35,99.45,16922.0,81.042,81.1236,81.0338,81.1154,16922.0
2016-05-19 14:10:00,99.5,99.58,99.5,99.57,34085.0,81.1562,81.2214,81.1562,81.2133,34085.0
2016-05-19 14:15:00,99.59,99.64,99.5,99.63,35645.0,81.2296,81.2704,81.1562,81.2622,35645.0
2016-05-19 14:20:00,99.61,99.64,99.52,99.55,45473.0,81.2459,81.2704,81.1725,81.197,45473.0
2016-05-19 14:25:00,99.56,99.63,99.55,99.6,31650.0,81.2051,81.2622,81.197,81.2378,31650.0
2016-05-19 14:30:00,99.6,99.61,99.5,99.5,13196.0,81.2378,81.2459,81.1562,81.1562,13196.0
2016-05-19 14:35:00,99.51,99.53,99.4,99.42,13834.0,81.1643,81.1807,81.0746,81.0909,13834.0
2016-05-19 14:40:00,99.44,99.44,99.38,99.4,16366.0,81.1073,81.1073,81.0583,81.0746,16366.0
2016-05-19 14:45:00,99.43,99.44,99.37,99.4,253290.0,81.0991,81.1073,81.0502,81.0746,253290.0
2016-05-19 14:50:00,99.4,99.42,99.32,99.35,12500.0,81.0746,81.0909,81.0094,81.0338,12500.0
2016-05-19 14:55:00,99.36,99.41,99.34,99.34,13869.0,81.042,81.0828,81.0257,81.0257,13869.0
2016-05-19 15:00:00,99.34,99.48,99.34,99.45,26303.0,81.0257,81.1399,81.0257,81.1154,26303.0
2016-05-19 15:05:00,99.5,99.54,99.49,99.51,5481.0,81.1562,81.1888,81.148,81.1643,5481.0
2016-05-19 15:10:00,99.52,99.56,99.49,99.53,17176.0,81.1725,81.2051,81.148,81.1807,17176.0
2016-05-19 15:15:00,99.53,99.59,99.45,99.58,13339.0,81.1807,81.2296,81.1154,81.2214,13339.0
2016-05-19 15:20:00,99.58,99.67,99.58,99.64,72664.0,81.2214,81.2948,81.2214,81.2704,72664.0
2016-05-19 15:25:00,99.63,99.65,99.57,99.57,10300.0,81.2622,81.2785,81.2133,81.2133,10300.0
2016-05-19 15:30:00,99.56,99.6,99.49,99.5,7675.0,81.2051,81.2378,81.148,81.1562,7675.0
2016-05-19 15:35:00,99.5,99.57,99.49,99.57,7062.0,81.1562,81.2133,81.148,81.2133,7062.0
2016-05-19 15:40:00,99.61,99.65,99.54,99.56,7204.0,81.2459,81.2785,81.1888,81.2051,7204.0
2016-05-19 15:45:00,99.55,99.69,99.54,99.66,34565.0,81.197,81.3112,81.1888,81.2867,34565.0
2016-05-19 15:50:00,99.67,99.67,99.6,99.66,31414.0,81.2948,81.2948,81.2378,81.2867,31414.0
2016-05-19 15:55:00,99.67,99.67,99.58,99.59,49028.0,81.2948,81.2948,81.2214,81.2296,49028.0
2016-05-20 09:30:00,99.98,100.15,99.98,100.13,23922.0,81.5477,81.6864,81.5477,81.67,23922.0
2016-05-20 09:35:00,100.2,100.28,100.18,100.19,13537.0,81.7271,81.7924,81.7108,81.719,13537.0
2016-05-20 09:40:00,100.16,100.24,100.16,100.24,2484.0,81.6945,81.7598,81.6945,81.7598,2484.0
2016-05-20 09:45:00,100.15,100.2,100.09,100.16,8509.0,81.6864,81.7271,81.6374,81.6945,8509.0
2016-05-20 09:50:00,100.22,100.38,100.22,100.22,19879.0,81.7435,81.874,81.7435,81.7435,19879.0
2016-05-20 09:55:00,100.23,100.31,100.19,100.31,79304.0,81.7516,81.8169,81.719,81.8169,79304.0
2016-05-20 10:00:00,100.32,100.35,100.23,100.34,100655.0,81.825,81.8495,81.7516,81.8413,100655.0
2016-05-20 10:05:00,100.34,100.42,100.32,100.39,121332.0,81.8413,81.9066,81.825,81.8821,121332.0
2016-05-20 10:10:00,100.39,100.51,100.39,100.5,104159.0,81.8821,81.98,81.8821,81.9718,104159.0
2016-05-20 10:15:00,100.48,100.49,100.44,100.48,18995.0,81.9555,81.9637,81.9229,81.9555,18995.0
2016-05-20 10:20:00,100.45,100.45,100.31,100.33,4732.0,81.931,81.931,81.8169,81.8332,4732.0
2016-05-20 10:25:00,100.32,100.35,100.26,100.27,6530.0,81.825,81.8495,81.7761,81.7842,6530.0
2016-05-20 10:30:00,100.28,100.32,100.26,100.28,1703.0,81.7924,81.825,81.7761,81.7924,1703.0
2016-05-20 10:35:00,100.28,100.32,100.28,100.32,4679.0,81.7924,81.825,81.7924,81.825,4679.0
2016-05-20 10:40:00,100.31,100.35,100.31,100.35,1176.0,81.8169,81.8495,81.8169,81.8495,1176.0
2016-05-20 10:45:00,100.36,100.38,100.33,100.33,6136.0,81.8576,81.874,81.8332,81.8332,6136.0
2016-05-20 10:50:00,100.36,100.37,100.29,100.29,8372.0,81.8576,81.8658,81.8005,81.8005,8372.0
2016-05-20 10:55:00,100.29,100.31,100.27,100.29,4694.0,81.8005,81.8169,81.7842,81.8005,4694.0
2016-05-20 11:00:00,100.32,100.37,100.31,100.35,8827.0,81.825,81.8658,81.8169,81.8495,8827.0
2016-05-20 11:05:00,100.43,100.43,100.39,100.41,20800.0,81.9147,81.9147,81.8821,81.8984,20800.0
2016-05-20 11:10:00,100.44,100.45,100.41,100.43,5124.0,81.9229,81.931,81.8984,81.9147,5124.0
2016-05-20 11:15:00,100.42,100.5,100.42,100.5,8315.0,81.9066,81.9718,81.9066,81.9718,8315.0
2016-05-20 11:20:00,100.52,100.53,100.49,100.49,1824.0,81.9881,81.9963,81.9637,81.9637,1824.0
2016-05-20 11:25:00,100.5,100.55,100.48,100.52,2731.0,81.9718,82.0126,81.9555,81.9881,2731.0
2016-05-20 11:30:00,100.5,100.55,100.49,100.54,6464.0,81.9718,82.0126,81.9637,82.0045,6464.0
2016-05-20 11:35:00,100.55,100.58,100.54,100.55,249637.0,82.0126,82.0371,82.0045,82.0126,249637.0
2016-05-20 11:40:00,100.57,100.57,100.52,100.54,1642.0,82.0289,82.0289,81.9881,82.0045,1642.0
2016-05-20 11:45:00,100.54,100.54,100.47,100.48,1627.0,82.0045,82.0045,81.9474,81.9555,1627.0
2016-05-20 11:50:00,100.48,100.48,100.39,100.4,18047.0,81.9555,81.9555,81.8821,81.8903,18047.0
2016-05-20 11:55:00,100.4,100.44,100.4,100.42,5450.0,81.8903,81.9229,81.8903,81.9066,5450.0
2016-05-20 12:00:00,100.42,100.43,100.36,100.37,17544.0,81.9066,81.9147,81.8576,81.8658,17544.0
2016-05-20 12:05:00,100.39,100.41,100.38,100.38,6547.0,81.8821,81.8984,81.874,81.874,6547.0
2016-05-20 12:10:00,100.39,100.39,100.35,100.36,7462.0,81.8821,81.8821,81.8495,81.8576,7462.0
2016-05-20 12:15:00,100.36,100.4,100.35,100.4,11246.0,81.8576,81.8903,81.8495,81.8903,11246.0
2016-05-20 12:20:00,100.42,100.46,100.41,100.44,5645.0,81.9066,81.9392,81.8984,81.9229,5645.0
2016-05-20 12:25:00,100.4,100.42,100.39,100.42,5183.0,81.8903,81.9066,81.8821,81.9066,5183.0
2016-05-20 12:30:00,100.39,100.39,100.34,100.36,3377.0,81.8821,81.8821,81.8413,81.8576,3377.0
2016-05-20 12:35:00,100.37,100.43,100.36,100.43,5287.0,81.8658,81.9147,81.8576,81.9147,5287.0
2016-05-20 12:40:00,100.4,100.45,100.38,100.4,3833.0,81.8903,81.931,81.874,81.8903,3833.0
2016-05-20 12:45:00,100.4,100.45,100.4,100.44,15506.0,81.8903,81.931,81.8903,81.9229,15506.0
2016-05-20 12:50:00,100.45,100.46,100.42,100.43,2474.0,81.931,81.9392,81.9066,81.9147,2474.0
2016-05-20 12:55:00,100.43,100.43,100.39,100.4,655.0,81.9147,81.9147,81.8821,81.8903,655.0
2016-05-20 13:00:00,100.39,100.4,100.34,100.34,2173.0,81.8821,81.8903,81.8413,81.8413,2173.0
2016-05-20 13:05:00,100.32,100.34,100.3,100.34,1447.0,81.825,81.8413,81.8087,81.8413,1447.0
2016-05-20 13:10:00,100.31,100.38,100.31,100.38,5594.0,81.8169,81.874,81.8169,81.874,5594.0
2016-05-20 13:15:00,100.38,100.42,100.38,100.4,2857.0,81.874,81.9066,81.874,81.8903,2857.0
2016-05-20 13:20:00,100.41,100.45,100.36,100.36,8732.0,81.8984,81.931,81.8576,81.8576,8732.0
2016-05-20 13:25:00,100.37,100.37,100.32,100.32,13726.0,81.8658,81.8658,81.825,81.825,13726.0
2016-05-20 13:30:00,100.31,100.31,100.23,100.23,9427.0,81.8169,81.8169,81.7516,81.7516,9427.0
2016-05-20 13:35:00,100.25,100.26,100.21,100.21,7715.0,81.7679,81.7761,81.7353,81.7353,7715.0
2016-05-20 13:40:00,100.2,100.25,100.19,100.24,10497.0,81.7271,81.7679,81.719,81.7598,10497.0
2016-05-20 13:45:00,100.23,100.23,100.17,100.19,13263.0,81.7516,81.7516,81.7027,81.719,13263.0
2016-05-20 13:50:00,100.19,100.24,100.19,100.2,18791.0,81.719,81.7598,81.719,81.7271,18791.0
2016-05-20 13:55:00,100.2,100.22,100.17,100.22,17220.0,81.7271,81.7435,81.7027,81.7435,17220.0
2016-05-20 14:00:00,100.21,100.27,100.2,100.27,2501.0,81.7353,81.7842,81.7271,81.7842,2501.0
2016-05-20 14:05:00,100.24,100.27,100.21,100.27,30012.0,81.7598,81.7842,81.7353,81.7842,30012.0
2016-05-20 14:10:00,100.27,100.31,100.25,100.28,12716.0,81.7842,81.8169,81.7679,81.7924,12716.0
2016-05-20 14:15:00,100.27,100.3,100.26,100.29,15297.0,81.7842,81.8087,81.7761,81.8005,15297.0
2016-05-20 14:20:00,100.27,100.38,100.26,100.36,78058.0,81.7842,81.874,81.7761,81.8576,78058.0
2016-05-20 14:25:00,100.37,100.42,100.37,100.41,5051.0,81.8658,81.9066,81.8658,81.8984,5051.0
2016-05-20 14:30:00,100.41,100.42,100.38,100.39,2900.0,81.8984,81.9066,81.874,81.8821,2900.0
2016-05-20 14:35:00,100.38,100.38,100.32,100.35,3503.0,81.874,81.874,81.825,81.8495,3503.0
2016-05-20 14:40:00,100.32,100.34,100.32,100.34,3144.0,81.825,81.8413,81.825,81.8413,3144.0
2016-05-20 14:45:00,100.34,100.35,100.31,100.31,11598.0,81.8413,81.8495,81.8169,81.8169,11598.0
2016-05-20 14:50:00,100.31,100.35,100.3,100.32,4618.0,81.8169,81.8495,81.8087,81.825,4618.0
2016-05-20 14:55:00,100.32,100.33,100.23,100.24,10688.0,81.825,81.8332,81.7516,81.7598,10688.0
2016-05-20 15:00:00,100.25,100.25,100.12,100.13,63183.0,81.7679,81.7679,81.6619,81.67,63183.0
2016-05-20 15:05:00,100.13,100.13,100.05,100.08,45323.0,81.67,81.67,81.6048,81.6293,45323.0
2016-05-20 15:10:00,100.09,100.18,100.09,100.18,7521.0,81.6374,81.7108,81.6374,81.7108,7521.0
2016-05-20 15:15:00,100.16,100.16,100.12,100.13,2869.0,81.6945,81.6945,81.6619,81.67,2869.0
2016-05-20 15:20:00,100.14,100.14,100.06,100.06,5454.0,81.6782,81.6782,81.6129,81.6129,5454.0
2016-05-20 15:25:00,100.07,100.1,100.07,100.09,4474.0,81.6211,81.6456,81.6211,81.6374,4474.0
2016-05-20 15:30:00,100.12,100.15,100.11,100.13,10354.0,81.6619,81.6864,81.6537,81.67,10354.0
2016-05-20 15:35:00,100.13,100.15,100.11,100.15,22336.0,81.67,81.6864,81.6537,81.6864,22336.0
2016-05-20 15:40:00,100.15,100.2,100.15,100.16,26148.0,81.6864,81.7271,81.6864,81.6945,26148.0
2016-05-20 15:45:00,100.17,100.21,100.17,100.21,27994.0,81.7027,81.7353,81.7027,81.7353,27994.0
2016-05-20 15:50:00,100.22,100.25,100.19,100.25,40873.0,81.7435,81.7679,81.719,81.7679,40873.0
2016-05-20 15:55:00,100.24,100.32,100.24,100.31,22449.0,81.7598,81.825,81.7598,81.8169,22449.0
2016-05-23 09:30:00,100.2,100.35,100.13,100.27,24660.0,81.7271,81.8495,81.67,81.7842,24660.0
2016-05-23 09:35:00,100.22,100.22,100.03,100.04,1728.0,81.7435,81.7435,81.5885,81.5966,1728.0
2016-05-23 09:40:00,100.22,100.25,100.15,100.15,19671.0,81.7435,81.7679,81.6864,81.6864,19671.0
2016-05-23 09:45:00,100.12,100.18,100.06,100.17,11304.0,81.6619,81.7108,81.6129,81.7027,11304.0
2016-05-23 09:50:00,100.16,100.16,100.03,100.1,11887.0,81.6945,81.6945,81.5885,81.6456,11887.0
2016-05-23 09:55:00,100.08,100.16,100.02,100.12,7688.0,81.6293,81.6945,81.5803,81.6619,7688.0
2016-05-23 10:00:00,100.11,100.32,100.11,100.32,5009.0,81.6537,81.825,81.6537,81.825,5009.0
2016-05-23 10:05:00,100.3,100.35,100.28,100.29,2822.0,81.8087,81.8495,81.7924,81.8005,2822.0
2016-05-23 10:10:00,100.29,100.31,100.2,100.22,3606.0,81.8005,81.8169,81.7271,81.7435,3606.0
2016-05-23 10:15:00,100.23,100.28,100.21,100.28,8598.0,81.7516,81.7924,81.7353,81.7924,8598.0
2016-05-23 10:20:00,100.31,100.39,100.31,100.33,4853.0,81.8169,81.8821,81.8169,81.8332,4853.0
2016-05-23 10:25:00,100.33,100.36,100.25,100.26,3109.0,81.8332,81.8576,81.7679,81.7761,3109.0
2016-05-23 10:30:00,100.26,100.29,100.21,100.29,4402.0,81.7761,81.8005,81.7353,81.8005,4402.0
2016-05-23 10:35:00,100.25,100.28,100.22,100.23,2403.0,81.7679,81.7924,81.7435,81.7516,2403.0
2016-05-23 10:40:00,100.22,100.22,100.15,100.17,4988.0,81.7435,81.7435,81.6864,81.7027,4988.0
2016-05-23 10:45:00,100.18,100.18,100.12,100.14,6881.0,81.7108,81.7108,81.6619,81.6782,6881.0
2016-05-23 10:50:00,100.16,100.2,100.16,100.18,9810.0,81.6945,81.7271,81.6945,81.7108,9810.0
2016-05-23 10:55:00,100.17,100.17,100.15,100.16,1300.0,81.7027,81.7027,81.6864,81.6945,1300.0
2016-05-23 11:00:00,100.17,100.24,100.14,100.23,7033.0,81.7027,81.7598,81.6782,81.7516,7033.0
2016-05-23 11:05:00,100.26,100.27,100.24,100.26,5281.0,81.7761,81.7842,81.7598,81.7761,5281.0
2016-05-23 11:10:00,100.29,100.3,100.25,100.25,3622.0,81.8005,81.8087,81.7679,81.7679,3622.0
2016-05-23 11:15:00,100.23,100.25,100.2,100.21,7151.0,81.7516,81.7679,81.7271,81.7353,7151.0
2016-05-23 11:20:00,100.23,100.24,100.2,100.21,3153.0,81.7516,81.7598,81.7271,81.7353,3153.0
2016-05-23 11:25:00,100.2,100.29,100.19,100.29,10717.0,81.7271,81.8005,81.719,81.8005,10717.0
2016-05-23 11:30:00,100.29,100.31,100.14,100.14,15663.0,81.8005,81.8169,81.6782,81.6782,15663.0
2016-05-23 11:35:00,100.12,100.12,100.06,100.06,3744.0,81.6619,81.6619,81.6129,81.6129,3744.0
2016-05-23 11:40:00,100.08,100.13,100.06,100.08,179722.0,81.6293,81.67,81.6129,81.6293,179722.0
2016-05-23 11:45:00,100.07,100.09,100.06,100.07,350909.0,81.6211,81.6374,81.6129,81.6211,350909.0
2016-05-23 11:50:00,100.09,100.09,100.02,100.05,6919.0,81.6374,81.6374,81.5803,81.6048,6919.0
2016-05-23 11:55:00,100.05,100.07,100.04,100.06,4044.0,81.6048,81.6211,81.5966,81.6129,4044.0
2016-05-23 12:00:00,100.06,100.11,100.05,100.11,9539.0,81.6129,81.6537,81.6048,81.6537,9539.0
2016-05-23 12:05:00,100.11,100.13,100.1,100.1,15718.0,81.6537,81.67,81.6456,81.6456,15718.0
2016-05-23 12:10:00,100.1,100.14,100.09,100.14,3322.0,81.6456,81.6782,81.6374,81.6782,3322.0
2016-05-23 12:15:00,100.12,100.15,100.11,100.15,3334.0,81.6619,81.6864,81.6537,81.6864,3334.0
2016-05-23 12:20:00,100.17,100.19,100.16,100.18,2514.0,81.7027,81.719,81.6945,81.7108,2514.0
2016-05-23 12:25:00,100.18,100.19,100.15,100.19,5981.0,81.7108,81.719,81.6864,81.719,5981.0
2016-05-23 12:30:00,100.17,100.18,100.15,100.18,5280.0,81.7027,81.7108,81.6864,81.7108,5280.0
2016-05-23 12:35:00,100.18,100.19,100.16,100.17,7107.0,81.7108,81.719,81.6945,81.7027,7107.0
2016-05-23 12:40:00,100.12,100.24,100.12,100.23,39871.0,81.6619,81.7598,81.6619,81.7516,39871.0
2016-05-23 12:45:00,100.24,100.24,100.2,100.24,13792.0,81.7598,81.7598,81.7271,81.7598,13792.0
2016-05-23 12:50:00,100.22,100.23,100.2,100.22,2190.0,81.7435,81.7516,81.7271,81.7435,2190.0
2016-05-23 12:55:00,100.24,100.26,100.21,100.25,4398.0,81.7598,81.7761,81.7353,81.7679,4398.0
2016-05-23 13:00:00,100.29,100.31,100.29,100.3,2905.0,81.8005,81.8169,81.8005,81.8087,2905.0
2016-05-23 13:05:00,100.31,100.33,100.29,100.3,6453.0,81.8169,81.8332,81.8005,81.8087,6453.0
2016-05-23 13:10:00,100.3,100.32,100.28,100.32,1484.0,81.8087,81.825,81.7924,81.825,1484.0
2016-05-23 13:15:00,100.34,100.35,100.3,100.31,18772.0,81.8413,81.8495,81.8087,81.8169,18772.0
2016-05-23 13:20:00,100.31,100.32,100.29,100.29,7898.0,81.8169,81.825,81.8005,81.8005,7898.0
2016-05-23 13:25:00,100.28,100.33,100.28,100.32,1129.0,81.7924,81.8332,81.7924,81.825,1129.0
2016-05-23 13:30:00,100.33,100.33,100.29,100.31,7088.0,81.8332,81.8332,81.8005,81.8169,7088.0
2016-05-23 13:35:00,100.3,100.32,100.29,100.32,7967.0,81.8087,81.825,81.8005,81.825,7967.0
2016-05-23 13:40:00,100.32,100.32,100.28,100.28,5097.0,81.825,81.825,81.7924,81.7924,5097.0
2016-05-23 13:45:00,100.25,100.29,100.25,100.29,2322.0,81.7679,81.8005,81.7679,81.8005,2322.0
2016-05-23 13:50:00,100.29,100.31,100.27,100.3,1793.0,81.8005,81.8169,81.7842,81.8087,1793.0
2016-05-23 13:55:00,100.32,100.33,100.31,100.32,3628.0,81.825,81.8332,81.8169,81.825,3628.0
2016-05-23 14:00:00,100.3,100.32,100.29,100.3,5498.0,81.8087,81.825,81.8005,81.8087,5498.0
2016-05-23 14:05:00,100.31,100.31,100.28,100.28,2649.0,81.8169,81.8169,81.7924,81.7924,2649.0
2016-05-23 14:10:00,100.29,100.32,100.29,100.32,3101.0,81.8005,81.825,81.8005,81.825,3101.0
2016-05-23 14:15:00,100.32,100.36,100.32,100.33,7273.0,81.825,81.8576,81.825,81.8332,7273.0
2016-05-23 14:20:00,100.34,100.34,100.31,100.31,7511.0,81.8413,81.8413,81.8169,81.8169,7511.0
2016-05-23 14:25:00,100.3,100.39,100.26,100.37,57354.0,81.8087,81.8821,81.7761,81.8658,57354.0
2016-05-23 14:30:00,100.37,100.39,100.34,100.36,6530.0,81.8658,81.8821,81.8413,81.8576,6530.0
2016-05-23 14:35:00,100.37,100.38,100.34,100.35,6324.0,81.8658,81.874,81.8413,81.8495,6324.0
2016-05-23 14:40:00,100.34,100.39,100.34,100.37,8874.0,81.8413,81.8821,81.8413,81.8658,8874.0
2016-05-23 14:45:00,100.37,100.38,100.32,100.33,15099.0,81.8658,81.874,81.825,81.8332,15099.0
2016-05-23 14:50:00,100.36,100.38,100.33,100.33,7092.0,81.8576,81.874,81.8332,81.8332,7092.0
2016-05-23 14:55:00,100.35,100.36,100.29,100.31,6088.0,81.8495,81.8576,81.8005,81.8169,6088.0
2016-05-23 15:00:00,100.31,100.35,100.27,100.27,15571.0,81.8169,81.8495,81.7842,81.7842,15571.0
2016-05-23 15:05:00,100.26,100.29,100.24,100.26,4366.0,81.7761,81.8005,81.7598,81.7761,4366.0
2016-05-23 15:10:00,100.27,100.27,100.23,100.25,8473.0,81.7842,81.7842,81.7516,81.7679,8473.0
2016-05-23 15:15:00,100.23,100.25,100.21,100.22,3052.0,81.7516,81.7679,81.7353,81.7435,3052.0
2016-05-23 15:20:00,100.21,100.25,100.19,100.23,8548.0,81.7353,81.7679,81.719,81.7516,8548.0
2016-05-23 15:25:00,100.23,100.24,100.22,100.23,2881.0,81.7516,81.7598,81.7435,81.7516,2881.0
2016-05-23 15:30:00,100.22,100.29,100.2,100.25,10805.0,81.7435,81.8005,81.7271,81.7679,10805.0
2016-05-23 15:35:00,100.23,100.24,100.2,100.23,6078.0,81.7516,81.7598,81.7271,81.7516,6078.0
2016-05-23 15:40:00,100.2,100.24,100.19,100.24,10978.0,81.7271,81.7598,81.719,81.7598,10978.0
2016-05-23 15:45:00,100.22,100.23,100.18,100.21,13890.0,81.7435,81.7516,81.7108,81.7353,13890.0
2016-05-23 15:50:00,100.21,100.21,100.12,100.12,9390.0,81.7353,81.7353,81.6619,81.6619,9390.0
2016-05-23 15:55:00,100.12,100.12,100.04,100.11,30856.0,81.6619,81.6619,81.5966,81.6537,30856.0
2016-05-24 09:30:00,100.64,100.75,100.64,100.75,16870.0,82.086,82.1757,82.086,82.1757,16870.0
2016-05-24 09:35:00,100.68,100.85,100.68,100.78,2049.0,82.1186,82.2573,82.1186,82.2002,2049.0
2016-05-24 09:40:00,100.76,100.83,100.75,100.8,6665.0,82.1839,82.241,82.1757,82.2165,6665.0
2016-05-24 09:45:00,100.82,100.99,100.82,100.89,34326.0,82.2328,82.3715,82.2328,82.2899,34326.0
2016-05-24 09:50:00,100.91,100.94,100.87,100.94,7566.0,82.3062,82.3307,82.2736,82.3307,7566.0
2016-05-24 09:55:00,100.94,101.0,100.9,100.9,22787.0,82.3307,82.3796,82.2981,82.2981,22787.0
2016-05-24 10:00:00,100.91,101.04,100.9,101.04,59599.0,82.3062,82.4123,82.2981,82.4123,59599.0
2016-05-24 10:05:00,101.02,101.06,101.01,101.05,11495.0,82.396,82.4286,82.3878,82.4204,11495.0
2016-05-24 10:10:00,101.04,101.04,101.0,101.02,6947.0,82.4123,82.4123,82.3796,82.396,6947.0
2016-05-24 10:15:00,101.04,101.12,101.03,101.12,10532.0,82.4123,82.4775,82.4041,82.4775,10532.0
2016-05-24 10:20:00,101.13,101.18,101.13,101.18,15392.0,82.4857,82.5265,82.4857,82.5265,15392.0
2016-05-24 10:25:00,101.18,101.2,101.16,101.17,21442.0,82.5265,82.5428,82.5102,82.5183,21442.0
2016-05-24 10:30:00,101.17,101.19,101.14,101.17,15965.0,82.5183,82.5346,82.4938,82.5183,15965.0
2016-05-24 10:35:00,101.19,101.33,101.19,101.26,22369.0,82.5346,82.6488,82.5346,82.5917,22369.0
2016-05-24 10:40:00,101.29,101.3,101.25,101.27,3439.0,82.6162,82.6243,82.5836,82.5999,3439.0
2016-05-24 10:45:00,101.27,101.28,101.21,101.22,9561.0,82.5999,82.608,82.5509,82.5591,9561.0
2016-05-24 10:50:00,101.23,101.24,101.2,101.21,19912.0,82.5672,82.5754,82.5428,82.5509,19912.0
2016-05-24 10:55:00,101.22,101.25,101.2,101.24,20283.0,82.5591,82.5836,82.5428,82.5754,20283.0
2016-05-24 11:00:00,101.26,101.32,101.25,101.31,9106.0,82.5917,82.6407,82.5836,82.6325,9106.0
2016-05-24 11:05:00,101.31,101.31,101.26,101.27,8583.0,82.6325,82.6325,82.5917,82.5999,8583.0
2016-05-24 11:10:00,101.26,101.3,101.23,101.23,13000.0,82.5917,82.6243,82.5672,82.5672,13000.0
2016-05-24 11:15:00,101.26,101.28,101.24,101.25,12231.0,82.5917,82.608,82.5754,82.5836,12231.0
2016-05-24 11:20:00,101.27,101.31,101.27,101.29,12457.0,82.5999,82.6325,82.5999,82.6162,12457.0
2016-05-24 11:25:00,101.3,101.33,101.26,101.27,31626.0,82.6243,82.6488,82.5917,82.5999,31626.0
2016-05-24 11:30:00,101.26,101.27,101.22,101.23,18991.0,82.5917,82.5999,82.5591,82.5672,18991.0
2016-05-24 11:35:00,101.21,101.21,101.17,101.2,7570.0,82.5509,82.5509,82.5183,82.5428,7570.0
2016-05-24 11:40:00,101.2,101.23,101.19,101.19,8282.0,82.5428,82.5672,82.5346,82.5346,8282.0
2016-05-24 11:45:00,101.2,101.24,101.2,101.23,2465.0,82.5428,82.5754,82.5428,82.5672,2465.0
2016-05-24 11:50:00,101.22,101.27,101.21,101.27,12040.0,82.5591,82.5999,82.5509,82.5999,12040.0
2016-05-24 11:55:00,101.28,101.31,101.28,101.29,2077.0,82.608,82.6325,82.608,82.6162,2077.0
2016-05-24 12:00:00,101.31,101.32,101.28,101.29,14692.0,82.6325,82.6407,82.608,82.6162,14692.0
2016-05-24 12:05:00,101.29,101.29,101.26,101.27,14121.0,82.6162,82.6162,82.5917,82.5999,14121.0
2016-05-24 12:10:00,101.28,101.29,101.26,101.27,6992.0,82.608,82.6162,82.5917,82.5999,6992.0
2016-05-24 12:15:00,101.27,101.29,101.24,101.26,7894.0,82.5999,82.6162,82.5754,82.5917,7894.0
2016-05-24 12:20:00,101.26,101.28,101.25,101.25,2022.0,82.5917,82.608,82.5836,82.5836,2022.0
2016-05-24 12:25:00,101.26,101.26,101.24,101.24,3223.0,82.5917,82.5917,82.5754,82.5754,3223.0
2016-05-24 12:30:00,101.26,101.28,101.22,101.23,2988.0,82.5917,82.608,82.5591,82.5672,2988.0
2016-05-24 12:35:00,101.23,101.25,101.22,101.25,1917.0,82.5672,82.5836,82.5591,82.5836,1917.0
2016-05-24 12:40:00,101.25,101.27,101.24,101.26,7336.0,82.5836,82.5999,82.5754,82.5917,7336.0
2016-05-24 12:45:00,101.27,101.28,101.24,101.26,4537.0,82.5999,82.608,82.5754,82.5917,4537.0
2016-05-24 12:50:00,101.27,101.34,101.25,101.3,20556.0,82.5999,82.657,82.5836,82.6243,20556.0
2016-05-24 12:55:00,101.3,101.35,101.3,101.34,9195.0,82.6243,82.6651,82.6243,82.657,9195.0
2016-05-24 13:00:00,101.36,101.39,101.36,101.37,5134.0,82.6733,82.6977,82.6733,82.6814,5134.0
2016-05-24 13:05:00,101.38,101.38,101.32,101.32,3368.0,82.6896,82.6896,82.6407,82.6407,3368.0
2016-05-24 13:10:00,101.32,101.34,101.31,101.31,22108.0,82.6407,82.657,82.6325,82.6325,22108.0
2016-05-24 13:15:00,101.32,101.34,101.31,101.31,11163.0,82.6407,82.657,82.6325,82.6325,11163.0
2016-05-24 13:20:00,101.31,101.32,101.28,101.28,5342.0,82.6325,82.6407,82.608,82.608,5342.0
2016-05-24 13:25:00,101.27,101.28,101.25,101.27,14981.0,82.5999,82.608,82.5836,82.5999,14981.0
2016-05-24 13:30:00,101.27,101.28,101.24,101.24,3951.0,82.5999,82.608,82.5754,82.5754,3951.0
2016-05-24 13:35:00,101.21,101.22,101.2,101.2,15062.0,82.5509,82.5591,82.5428,82.5428,15062.0
2016-05-24 13:40:00,101.2,101.21,101.15,101.17,15512.0,82.5428,82.5509,82.502,82.5183,15512.0
2016-05-24 13:45:00,101.16,101.22,101.15,101.21,5774.0,82.5102,82.5591,82.502,82.5509,5774.0
2016-05-24 13:50:00,101.22,101.23,101.18,101.18,11281.0,82.5591,82.5672,82.5265,82.5265,11281.0
2016-05-24 13:55:00,101.19,101.2,101.17,101.18,5020.0,82.5346,82.5428,82.5183,82.5265,5020.0
2016-05-24 14:00:00,101.18,101.18,101.13,101.16,9604.0,82.5265,82.5265,82.4857,82.5102,9604.0
2016-05-24 14:05:00,101.16,101.18,101.11,101.14,6902.0,82.5102,82.5265,82.4694,82.4938,6902.0
2016-05-24 14:10:00,101.14,101.21,101.13,101.2,32753.0,82.4938,82.5509,82.4857,82.5428,32753.0
2016-05-24 14:15:00,101.2,101.2,101.17,101.19,9064.0,82.5428,82.5428,82.5183,82.5346,9064.0
2016-05-24 14:20:00,101.18,101.2,101.15,101.19,18117.0,82.5265,82.5428,82.502,82.5346,18117.0
2016-05-24 14:25:00,101.18,101.2,101.16,101.16,9374.0,82.5265,82.5428,82.5102,82.5102,9374.0
2016-05-24 14:30:00,101.17,101.21,101.16,101.19,13029.0,82.5183,82.5509,82.5102,82.5346,13029.0
2016-05-24 14:35:00,101.19,101.19,101.16,101.17,28514.0,82.5346,82.5346,82.5102,82.5183,28514.0
2016-05-24 14:40:00,101.17,101.2,101.16,101.16,16593.0,82.5183,82.5428,82.5102,82.5102,16593.0
2016-05-24 14:45:00,101.15,101.22,101.15,101.22,6447.0,82.502,82.5591,82.502,82.5591,6447.0
2016-05-24 14:50:00,101.23,101.29,101.22,101.25,10654.0,82.5672,82.6162,82.5591,82.5836,10654.0
2016-05-24 14:55:00,101.28,101.3,101.25,101.25,1918.0,82.608,82.6243,82.5836,82.5836,1918.0
2016-05-24 15:00:00,101.25,101.3,101.25,101.3,2538.0,82.5836,82.6243,82.5836,82.6243,2538.0
2016-05-24 15:05:00,101.3,101.31,101.28,101.31,7688.0,82.6243,82.6325,82.608,82.6325,7688.0
2016-05-24 15:10:00,101.32,101.34,101.31,101.33,3653.0,82.6407,82.657,82.6325,82.6488,3653.0
2016-05-24 15:15:00,101.35,101.4,101.35,101.4,8476.0,82.6651,82.7059,82.6651,82.7059,8476.0
2016-05-24 15:20:00,101.39,101.47,101.38,101.46,5856.0,82.6977,82.763,82.6896,82.7548,5856.0
2016-05-24 15:25:00,101.47,101.5,101.37,101.42,28978.0,82.763,82.7875,82.6814,82.7222,28978.0
2016-05-24 15:30:00,101.43,101.43,101.36,101.36,22804.0,82.7304,82.7304,82.6733,82.6733,22804.0
2016-05-24 15:35:00,101.37,101.39,101.35,101.39,7954.0,82.6814,82.6977,82.6651,82.6977,7954.0
2016-05-24 15:40:00,101.38,101.41,101.34,101.37,19175.0,82.6896,82.7141,82.657,82.6814,19175.0
2016-05-24 15:45:00,101.37,101.37,101.34,101.35,13014.0,82.6814,82.6814,82.657,82.6651,13014.0
2016-05-24 15:50:00,101.35,101.38,101.34,101.36,27817.0,82.6651,82.6896,82.657,82.6733,27817.0
2016-05-24 15:55:00,101.36,101.38,101.31,101.31,142574.0,82.6733,82.6896,82.6325,82.6325,142574.0
2016-05-25 09:30:00,101.66,101.91,101.66,101.89,41463.0,82.918,83.1219,82.918,83.1056,41463.0
2016-05-25 09:35:00,101.88,102.06,101.88,102.04,22843.0,83.0974,83.2442,83.0974,83.2279,22843.0
2016-05-25 09:40:00,102.01,102.16,102.01,102.15,18765.0,83.2034,83.3258,83.2034,83.3176,18765.0
2016-05-25 09:45:00,102.18,102.18,102.07,102.15,16160.0,83.3421,83.3421,83.2524,83.3176,16160.0
2016-05-25 09:50:00,102.17,102.24,102.17,102.2,12895.0,83.3339,83.391,83.3339,83.3584,12895.0
2016-05-25 09:55:00,102.19,102.23,102.19,102.2,21691.0,83.3503,83.3829,83.3503,83.3584,21691.0
2016-05-25 10:00:00,102.19,102.28,102.19,102.24,17588.0,83.3503,83.4237,83.3503,83.391,17588.0
2016-05-25 10:05:00,102.25,102.35,102.24,102.33,6986.0,83.3992,83.4808,83.391,83.4645,6986.0
2016-05-25 10:10:00,102.32,102.38,102.32,102.37,28165.0,83.4563,83.5052,83.4563,83.4971,28165.0
2016-05-25 10:15:00,102.38,102.44,102.37,102.44,8655.0,83.5052,83.5542,83.4971,83.5542,8655.0
2016-05-25 10:20:00,102.45,102.45,102.37,102.4,30712.0,83.5623,83.5623,83.4971,83.5215,30712.0
2016-05-25 10:25:00,102.4,102.42,102.37,102.38,2109.0,83.5215,83.5379,83.4971,83.5052,2109.0
2016-05-25 10:30:00,102.36,102.41,102.32,102.35,22128.0,83.4889,83.5297,83.4563,83.4808,22128.0
2016-05-25 10:35:00,102.37,102.39,102.33,102.33,278864.0,83.4971,83.5134,83.4645,83.4645,278864.0
2016-05-25 10:40:00,102.31,102.32,102.25,102.28,39338.0,83.4481,83.4563,83.3992,83.4237,39338.0
2016-05-25 10:45:00,102.28,102.29,102.18,102.2,19602.0,83.4237,83.4318,83.3421,83.3584,19602.0
2016-05-25 10:50:00,102.2,102.23,102.18,102.23,6006.0,83.3584,83.3829,83.3421,83.3829,6006.0
2016-05-25 10:55:00,102.22,102.26,102.19,102.22,9676.0,83.3747,83.4074,83.3503,83.3747,9676.0
2016-05-25 11:00:00,102.23,102.32,102.23,102.32,16111.0,83.3829,83.4563,83.3829,83.4563,16111.0
2016-05-25 11:05:00,102.32,102.35,102.21,102.23,27949.0,83.4563,83.4808,83.3666,83.3829,27949.0
2016-05-25 11:10:00,102.21,102.25,102.15,102.16,32540.0,83.3666,83.3992,83.3176,83.3258,32540.0
2016-05-25 11:15:00,102.18,102.22,102.16,102.2,12313.0,83.3421,83.3747,83.3258,83.3584,12313.0
2016-05-25 11:20:00,102.2,102.21,102.16,102.19,33949.0,83.3584,83.3666,83.3258,83.3503,33949.0
2016-05-25 11:25:00,102.19,102.2,102.17,102.17,19164.0,83.3503,83.3584,83.3339,83.3339,19164.0
2016-05-25 11:30:00,102.17,102.21,102.14,102.2,16065.0,83.3339,83.3666,83.3095,83.3584,16065.0
2016-05-25 11:35:00,102.2,102.24,102.19,102.19,11768.0,83.3584,83.391,83.3503,83.3503,11768.0
2016-05-25 11:40:00,102.19,102.19,102.12,102.13,8441.0,83.3503,83.3503,83.2932,83.3013,8441.0
2016-05-25 11:45:00,102.13,102.17,102.12,102.13,16963.0,83.3013,83.3339,83.2932,83.3013,16963.0
2016-05-25 11:50:00,102.13,102.15,102.1,102.14,19715.0,83.3013,83.3176,83.2769,83.3095,19715.0
2016-05-25 11:55:00,102.13,102.18,102.1,102.16,7885.0,83.3013,83.3421,83.2769,83.3258,7885.0
2016-05-25 12:00:00,102.18,102.21,102.18,102.2,50203.0,83.3421,83.3666,83.3421,83.3584,50203.0
2016-05-25 12:05:00,102.2,102.22,102.17,102.21,4955.0,83.3584,83.3747,83.3339,83.3666,4955.0
2016-05-25 12:10:00,102.21,102.21,102.17,102.17,3145.0,83.3666,83.3666,83.3339,83.3339,3145.0
2016-05-25 12:15:00,102.18,102.2,102.13,102.13,10807.0,83.3421,83.3584,83.3013,83.3013,10807.0
2016-05-25 12:20:00,102.12,102.13,102.09,102.11,9752.0,83.2932,83.3013,83.2687,83.285,9752.0
2016-05-25 12:25:00,102.11,102.13,102.1,102.1,6370.0,83.285,83.3013,83.2769,83.2769,6370.0
2016-05-25 12:30:00,102.1,102.13,102.08,102.13,17104.0,83.2769,83.3013,83.2605,83.3013,17104.0
2016-05-25 12:35:00,102.14,102.15,102.11,102.14,20649.0,83.3095,83.3176,83.285,83.3095,20649.0
2016-05-25 12:40:00,102.16,102.19,102.16,102.18,8318.0,83.3258,83.3503,83.3258,83.3421,8318.0
2016-05-25 12:45:00,102.18,102.19,102.16,102.19,7536.0,83.3421,83.3503,83.3258,83.3503,7536.0
2016-05-25 12:50:00,102.19,102.21,102.18,102.2,5632.0,83.3503,83.3666,83.3421,83.3584,5632.0
2016-05-25 12:55:00,102.21,102.23,102.2,102.22,8207.0,83.3666,83.3829,83.3584,83.3747,8207.0
2016-05-25 13:00:00,102.22,102.34,102.21,102.31,21626.0,83.3747,83.4726,83.3666,83.4481,21626.0
2016-05-25 13:05:00,102.32,102.36,102.31,102.31,3504.0,83.4563,83.4889,83.4481,83.4481,3504.0
2016-05-25 13:10:00,102.32,102.33,102.3,102.32,4208.0,83.4563,83.4645,83.44,83.4563,4208.0
2016-05-25 13:15:00,102.32,102.33,102.31,102.31,9043.0,83.4563,83.4645,83.4481,83.4481,9043.0
2016-05-25 13:20:00,102.32,102.38,102.3,102.36,41391.0,83.4563,83.5052,83.44,83.4889,41391.0
2016-05-25 13:25:00,102.37,102.37,102.33,102.33,12193.0,83.4971,83.4971,83.4645,83.4645,12193.0
2016-05-25 13:30:00,102.35,102.37,102.32,102.32,53205.0,83.4808,83.4971,83.4563,83.4563,53205.0
2016-05-25 13:35:00,102.33,102.35,102.32,102.34,10490.0,83.4645,83.4808,83.4563,83.4726,10490.0
2016-05-25 13:40:00,102.32,102.34,102.29,102.33,10232.0,83.4563,83.4726,83.4318,83.4645,10232.0
2016-05-25 13:45:00,102.33,102.35,102.32,102.33,26490.0,83.4645,83.4808,83.4563,83.4645,26490.0
2016-05-25 13:50:00,102.31,102.36,102.31,102.35,15326.0,83.4481,83.4889,83.4481,83.4808,15326.0
2016-05-25 13:55:00,102.35,102.38,102.34,102.36,25641.0,83.4808,83.5052,83.4726,83.4889,25641.0
2016-05-25 14:00:00,102.37,102.37,102.31,102.31,75199.0,83.4971,83.4971,83.4481,83.4481,75199.0
2016-05-25 14:05:00,102.29,102.31,102.27,102.3,22587.0,83.4318,83.4481,83.4155,83.44,22587.0
2016-05-25 14:10:00,102.29,102.33,102.29,102.3,9017.0,83.4318,83.4645,83.4318,83.44,9017.0
2016-05-25 14:15:00,102.29,102.33,102.29,102.33,20171.0,83.4318,83.4645,83.4318,83.4645,20171.0
2016-05-25 14:20:00,102.32,102.35,102.3,102.34,30859.0,83.4563,83.4808,83.44,83.4726,30859.0
2016-05-25 14:25:00,102.35,102.36,102.34,102.34,1986.0,83.4808,83.4889,83.4726,83.4726,1986.0
2016-05-25 14:30:00,102.36,102.37,102.32,102.37,14127.0,83.4889,83.4971,83.4563,83.4971,14127.0
2016-05-25 14:35:00,102.37,102.41,102.36,102.38,20816.0,83.4971,83.5297,83.4889,83.5052,20816.0
2016-05-25 14:40:00,102.38,102.39,102.36,102.37,7157.0,83.5052,83.5134,83.4889,83.4971,7157.0
2016-05-25 14:45:00,102.37,102.45,102.28,102.29,26381.0,83.4971,83.5623,83.4237,83.4318,26381.0
2016-05-25 14:50:00,102.28,102.3,102.25,102.27,10007.0,83.4237,83.44,83.3992,83.4155,10007.0
2016-05-25 14:55:00,102.27,102.28,102.2,102.21,7032.0,83.4155,83.4237,83.3584,83.3666,7032.0
2016-05-25 15:00:00,102.22,102.25,102.19,102.19,4475.0,83.3747,83.3992,83.3503,83.3503,4475.0
2016-05-25 15:05:00,102.19,102.25,102.18,102.25,9821.0,83.3503,83.3992,83.3421,83.3992,9821.0
2016-05-25 15:10:00,102.26,102.28,102.22,102.24,12436.0,83.4074,83.4237,83.3747,83.391,12436.0
2016-05-25 15:15:00,102.24,102.29,102.23,102.26,19009.0,83.391,83.4318,83.3829,83.4074,19009.0
2016-05-25 15:20:00,102.27,102.32,102.27,102.29,9285.0,83.4155,83.4563,83.4155,83.4318,9285.0
2016-05-25 15:25:00,102.3,102.45,102.27,102.45,22826.0,83.44,83.5623,83.4155,83.5623,22826.0
2016-05-25 15:30:00,102.45,102.45,102.38,102.39,18878.0,83.5623,83.5623,83.5052,83.5134,18878.0
2016-05-25 15:35:00,102.38,102.38,102.33,102.33,12078.0,83.5052,83.5052,83.4645,83.4645,12078.0
2016-05-25 15:40:00,102.33,102.33,102.29,102.32,6155.0,83.4645,83.4645,83.4318,83.4563,6155.0
2016-05-25 15:45:00,102.3,102.3,102.24,102.28,21213.0,83.44,83.44,83.391,83.4237,21213.0
2016-05-25 15:50:00,102.26,102.29,102.22,102.23,29354.0,83.4074,83.4318,83.3747,83.3829,29354.0
2016-05-25 15:55:00,102.22,102.31,102.2,102.2,35710.0,83.3747,83.4481,83.3584,83.3584,35710.0
2016-05-26 09:30:00,102.32,102.44,102.31,102.41,27393.0,83.4563,83.5542,83.4481,83.5297,27393.0
2016-05-26 09:35:00,102.39,102.43,102.26,102.35,55231.0,83.5134,83.546,83.4074,83.4808,55231.0
2016-05-26 09:40:00,102.38,102.4,102.27,102.38,9545.0,83.5052,83.5215,83.4155,83.5052,9545.0
2016-05-26 09:45:00,102.39,102.39,102.18,102.23,14539.0,83.5134,83.5134,83.3421,83.3829,14539.0
2016-05-26 09:50:00,102.23,102.24,102.14,102.14,40600.0,83.3829,83.391,83.3095,83.3095,40600.0
2016-05-26 09:55:00,102.14,102.16,102.04,102.04,10619.0,83.3095,83.3258,83.2279,83.2279,10619.0
2016-05-26 10:00:00,102.05,102.2,102.05,102.18,15015.0,83.2361,83.3584,83.2361,83.3421,15015.0
2016-05-26 10:05:00,102.17,102.23,102.11,102.19,7417.0,83.3339,83.3829,83.285,83.3503,7417.0
2016-05-26 10:10:00,102.19,102.21,102.13,102.14,10754.0,83.3503,83.3666,83.3013,83.3095,10754.0
2016-05-26 10:15:00,102.15,102.25,102.15,102.25,9138.0,83.3176,83.3992,83.3176,83.3992,9138.0
2016-05-26 10:20:00,102.26,102.29,102.22,102.23,3170.0,83.4074,83.4318,83.3747,83.3829,3170.0
2016-05-26 10:25:00,102.25,102.26,102.19,102.2,35600.0,83.3992,83.4074,83.3503,83.3584,35600.0
2016-05-26 10:30:00,102.23,102.28,102.17,102.17,18644.0,83.3829,83.4237,83.3339,83.3339,18644.0
2016-05-26 10:35:00,102.17,102.19,102.12,102.18,17614.0,83.3339,83.3503,83.2932,83.3421,17614.0
2016-05-26 10:40:00,102.18,102.24,102.17,102.21,8220.0,83.3421,83.391,83.3339,83.3666,8220.0
2016-05-26 10:45:00,102.22,102.22,102.07,102.08,36374.0,83.3747,83.3747,83.2524,83.2605,36374.0
2016-05-26 10:50:00,102.08,102.09,102.01,102.02,28117.0,83.2605,83.2687,83.2034,83.2116,28117.0
2016-05-26 10:55:00,102.03,102.04,101.97,101.97,5059.0,83.2198,83.2279,83.1708,83.1708,5059.0
2016-05-26 11:00:00,101.95,102.0,101.95,101.98,17834.0,83.1545,83.1953,83.1545,83.179,17834.0
2016-05-26 11:05:00,101.99,102.0,101.95,101.97,4411.0,83.1871,83.1953,83.1545,83.1708,4411.0
2016-05-26 11:10:00,101.98,102.04,101.96,102.02,26707.0,83.179,83.2279,83.1627,83.2116,26707.0
2016-05-26 11:15:00,102.02,102.06,102.0,102.04,14800.0,83.2116,83.2442,83.1953,83.2279,14800.0
2016-05-26 11:20:00,102.04,102.14,102.02,102.14,19407.0,83.2279,83.3095,83.2116,83.3095,19407.0
2016-05-26 11:25:00,102.14,102.15,102.09,102.15,13068.0,83.3095,83.3176,83.2687,83.3176,13068.0
2016-05-26 11:30:00,102.15,102.16,102.06,102.09,13516.0,83.3176,83.3258,83.2442,83.2687,13516.0
2016-05-26 11:35:00,102.12,102.16,102.11,102.15,7442.0,83.2932,83.3258,83.285,83.3176,7442.0
2016-05-26 11:40:00,102.14,102.17,102.12,102.17,9964.0,83.3095,83.3339,83.2932,83.3339,9964.0
2016-05-26 11:45:00,102.16,102.17,102.13,102.13,6825.0,83.3258,83.3339,83.3013,83.3013,6825.0
2016-05-26 11:50:00,102.12,102.14,102.11,102.12,8878.0,83.2932,83.3095,83.285,83.2932,8878.0
2016-05-26 11:55:00,102.12,102.15,102.1,102.14,14186.0,83.2932,83.3176,83.2769,83.3095,14186.0
2016-05-26 12:00:00,102.13,102.16,102.12,102.16,1475.0,83.3013,83.3258,83.2932,83.3258,1475.0
2016-05-26 12:05:00,102.18,102.21,102.14,102.15,14372.0,83.3421,83.3666,83.3095,83.3176,14372.0
2016-05-26 12:10:00,102.16,102.18,102.13,102.14,7701.0,83.3258,83.3421,83.3013,83.3095,7701.0
2016-05-26 12:15:00,102.13,102.14,102.08,102.09,28435.0,83.3013,83.3095,83.2605,83.2687,28435.0
2016-05-26 12:20:00,102.08,102.11,102.08,102.11,5679.0,83.2605,83.285,83.2605,83.285,5679.0
2016-05-26 12:25:00,102.1,102.11,102.08,102.1,9106.0,83.2769,83.285,83.2605,83.2769,9106.0
2016-05-26 12:30:00,102.11,102.13,102.1,102.12,2182.0,83.285,83.3013,83.2769,83.2932,2182.0
2016-05-26 12:35:00,102.11,102.13,102.1,102.13,1654.0,83.285,83.3013,83.2769,83.3013,1654.0
2016-05-26 12:40:00,102.13,102.13,102.09,102.09,3050.0,83.3013,83.3013,83.2687,83.2687,3050.0
2016-05-26 12:45:00,102.1,102.14,102.07,102.14,9293.0,83.2769,83.3095,83.2524,83.3095,9293.0
2016-05-26 12:50:00,102.12,102.13,102.06,102.06,14738.0,83.2932,83.3013,83.2442,83.2442,14738.0
2016-05-26 12:55:00,102.06,102.09,102.04,102.05,3893.0,83.2442,83.2687,83.2279,83.2361,3893.0
2016-05-26 13:00:00,102.06,102.09,102.05,102.06,5938.0,83.2442,83.2687,83.2361,83.2442,5938.0
2016-05-26 13:05:00,102.07,102.07,102.04,102.06,3358.0,83.2524,83.2524,83.2279,83.2442,3358.0
2016-05-26 13:10:00,102.05,102.07,102.04,102.06,2259.0,83.2361,83.2524,83.2279,83.2442,2259.0
2016-05-26 13:15:00,102.07,102.17,102.07,102.13,16652.0,83.2524,83.3339,83.2524,83.3013,16652.0
2016-05-26 13:20:00,102.12,102.12,102.08,102.11,4351.0,83.2932,83.2932,83.2605,83.285,4351.0
2016-05-26 13:25:00,102.11,102.12,102.11,102.12,419.0,83.285,83.2932,83.285,83.2932,419.0
2016-05-26 13:30:00,102.13,102.15,102.11,102.15,3651.0,83.3013,83.3176,83.285,83.3176,3651.0
2016-05-26 13:35:00,102.14,102.15,102.13,102.14,3625.0,83.3095,83.3176,83.3013,83.3095,3625.0
2016-05-26 13:40:00,102.13,102.14,102.1,102.11,2783.0,83.3013,83.3095,83.2769,83.285,2783.0
2016-05-26 13:45:00,102.1,102.13,102.08,102.12,3492.0,83.2769,83.3013,83.2605,83.2932,3492.0
2016-05-26 13:50:00,102.11,102.13,102.1,102.12,4497.0,83.285,83.3013,83.2769,83.2932,4497.0
2016-05-26 13:55:00,102.13,102.15,102.11,102.15,4041.0,83.3013,83.3176,83.285,83.3176,4041.0
2016-05-26 14:00:00,102.15,102.16,102.14,102.14,3256.0,83.3176,83.3258,83.3095,83.3095,3256.0
2016-05-26 14:05:00,102.13,102.16,102.1,102.16,8075.0,83.3013,83.3258,83.2769,83.3258,8075.0
2016-05-26 14:10:00,102.17,102.2,102.17,102.18,4405.0,83.3339,83.3584,83.3339,83.3421,4405.0
2016-05-26 14:15:00,102.21,102.22,102.19,102.22,6495.0,83.3666,83.3747,83.3503,83.3747,6495.0
2016-05-26 14:20:00,102.23,102.23,102.21,102.21,2988.0,83.3829,83.3829,83.3666,83.3666,2988.0
2016-05-26 14:25:00,102.22,102.23,102.16,102.18,52311.0,83.3747,83.3829,83.3258,83.3421,52311.0
2016-05-26 14:30:00,102.17,102.19,102.16,102.19,7971.0,83.3339,83.3503,83.3258,83.3503,7971.0
2016-05-26 14:35:00,102.19,102.2,102.13,102.13,14084.0,83.3503,83.3584,83.3013,83.3013,14084.0
2016-05-26 14:40:00,102.16,102.16,102.13,102.14,2024.0,83.3258,83.3258,83.3013,83.3095,2024.0
2016-05-26 14:45:00,102.14,102.19,102.14,102.15,47168.0,83.3095,83.3503,83.3095,83.3176,47168.0
2016-05-26 14:50:00,102.16,102.16,102.14,102.14,5250.0,83.3258,83.3258,83.3095,83.3095,5250.0
2016-05-26 14:55:00,102.15,102.16,102.13,102.14,19174.0,83.3176,83.3258,83.3013,83.3095,19174.0
2016-05-26 15:00:00,102.14,102.17,102.14,102.16,17694.0,83.3095,83.3339,83.3095,83.3258,17694.0
2016-05-26 15:05:00,102.17,102.2,102.17,102.18,4322.0,83.3339,83.3584,83.3339,83.3421,4322.0
2016-05-26 15:10:00,102.19,102.19,102.17,102.17,11011.0,83.3503,83.3503,83.3339,83.3339,11011.0
2016-05-26 15:15:00,102.17,102.22,102.15,102.21,5366.0,83.3339,83.3747,83.3176,83.3666,5366.0
2016-05-26 15:20:00,102.2,102.22,102.2,102.21,4116.0,83.3584,83.3747,83.3584,83.3666,4116.0
2016-05-26 15:25:00,102.21,102.23,102.15,102.17,10985.0,83.3666,83.3829,83.3176,83.3339,10985.0
2016-05-26 15:30:00,102.19,102.19,102.17,102.18,19478.0,83.3503,83.3503,83.3339,83.3421,19478.0
2016-05-26 15:35:00,102.19,102.19,102.13,102.15,48833.0,83.3503,83.3503,83.3013,83.3176,48833.0
2016-05-26 15:40:00,102.15,102.18,102.14,102.16,32451.0,83.3176,83.3421,83.3095,83.3258,32451.0
2016-05-26 15:45:00,102.15,102.16,102.1,102.12,38706.0,83.3176,83.3258,83.2769,83.2932,38706.0
2016-05-26 15:50:00,102.11,102.11,102.07,102.07,73910.0,83.285,83.285,83.2524,83.2524,73910.0
2016-05-26 15:55:00,102.07,102.09,102.05,102.07,82187.0,83.2524,83.2687,83.2361,83.2524,82187.0
2016-05-27 09:30:00,102.02,102.23,102.02,102.22,48474.0,83.2116,83.3829,83.2116,83.3747,48474.0
2016-05-27 09:35:00,102.23,102.28,102.18,102.26,27278.0,83.3829,83.4237,83.3421,83.4074,27278.0
2016-05-27 09:40:00,102.26,102.26,102.21,102.21,3557.0,83.4074,83.4074,83.3666,83.3666,3557.0
2016-05-27 09:45:00,102.23,102.3,102.23,102.23,10911.0,83.3829,83.44,83.3829,83.3829,10911.0
2016-05-27 09:50:00,102.22,102.29,102.19,102.21,6143.0,83.3747,83.4318,83.3503,83.3666,6143.0
2016-05-27 09:55:00,102.2,102.21,102.18,102.21,14119.0,83.3584,83.3666,83.3421,83.3666,14119.0
2016-05-27 10:00:00,102.2,102.27,102.19,102.27,7557.0,83.3584,83.4155,83.3503,83.4155,7557.0
2016-05-27 10:05:00,102.26,102.27,102.19,102.22,7662.0,83.4074,83.4155,83.3503,83.3747,7662.0
2016-05-27 10:10:00,102.26,102.29,102.25,102.28,12301.0,83.4074,83.4318,83.3992,83.4237,12301.0
2016-05-27 10:15:00,102.28,102.35,102.28,102.28,18018.0,83.4237,83.4808,83.4237,83.4237,18018.0
2016-05-27 10:20:00,102.29,102.35,102.25,102.33,7270.0,83.4318,83.4808,83.3992,83.4645,7270.0
2016-05-27 10:25:00,102.31,102.32,102.27,102.29,51988.0,83.4481,83.4563,83.4155,83.4318,51988.0
2016-05-27 10:30:00,102.29,102.33,102.29,102.31,27781.0,83.4318,83.4645,83.4318,83.4481,27781.0
2016-05-27 10:35:00,102.32,102.33,102.28,102.28,13303.0,83.4563,83.4645,83.4237,83.4237,13303.0
2016-05-27 10:40:00,102.28,102.31,102.27,102.29,15238.0,83.4237,83.4481,83.4155,83.4318,15238.0
2016-05-27 10:45:00,102.29,102.32,102.28,102.29,5913.0,83.4318,83.4563,83.4237,83.4318,5913.0
2016-05-27 10:50:00,102.3,102.3,102.26,102.27,7279.0,83.44,83.44,83.4074,83.4155,7279.0
2016-05-27 10:55:00,102.26,102.27,102.19,102.22,9806.0,83.4074,83.4155,83.3503,83.3747,9806.0
2016-05-27 11:00:00,102.23,102.28,102.23,102.26,4716.0,83.3829,83.4237,83.3829,83.4074,4716.0
2016-05-27 11:05:00,102.25,102.29,102.21,102.21,4430.0,83.3992,83.4318,83.3666,83.3666,4430.0
2016-05-27 11:10:00,102.2,102.22,102.16,102.16,6441.0,83.3584,83.3747,83.3258,83.3258,6441.0
2016-05-27 11:15:00,102.18,102.21,102.18,102.18,7013.0,83.3421,83.3666,83.3421,83.3421,7013.0
2016-05-27 11:20:00,102.17,102.19,102.16,102.18,4778.0,83.3339,83.3503,83.3258,83.3421,4778.0
2016-05-27 11:25:00,102.17,102.27,102.17,102.27,4825.0,83.3339,83.4155,83.3339,83.4155,4825.0
2016-05-27 11:30:00,102.29,102.35,102.29,102.32,5599.0,83.4318,83.4808,83.4318,83.4563,5599.0
2016-05-27 11:35:00,102.34,102.37,102.33,102.35,2219.0,83.4726,83.4971,83.4645,83.4808,2219.0
2016-05-27 11:40:00,102.36,102.36,102.3,102.31,4054.0,83.4889,83.4889,83.44,83.4481,4054.0
2016-05-27 11:45:00,102.33,102.34,102.28,102.31,16226.0,83.4645,83.4726,83.4237,83.4481,16226.0
2016-05-27 11:50:00,102.32,102.32,102.28,102.32,6739.0,83.4563,83.4563,83.4237,83.4563,6739.0
2016-05-27 11:55:00,102.32,102.33,102.31,102.32,22495.0,83.4563,83.4645,83.4481,83.4563,22495.0
2016-05-27 12:00:00,102.32,102.35,102.31,102.34,49276.0,83.4563,83.4808,83.4481,83.4726,49276.0
2016-05-27 12:05:00,102.34,102.36,102.33,102.34,12154.0,83.4726,83.4889,83.4645,83.4726,12154.0
2016-05-27 12:10:00,102.33,102.37,102.33,102.37,8809.0,83.4645,83.4971,83.4645,83.4971,8809.0
2016-05-27 12:15:00,102.36,102.38,102.33,102.37,3680.0,83.4889,83.5052,83.4645,83.4971,3680.0
2016-05-27 12:20:00,102.36,102.37,102.35,102.36,2712.0,83.4889,83.4971,83.4808,83.4889,2712.0
2016-05-27 12:25:00,102.36,102.39,102.36,102.39,6334.0,83.4889,83.5134,83.4889,83.5134,6334.0
2016-05-27 12:30:00,102.39,102.4,102.37,102.38,1692.0,83.5134,83.5215,83.4971,83.5052,1692.0
2016-05-27 12:35:00,102.38,102.39,102.36,102.36,6876.0,83.5052,83.5134,83.4889,83.4889,6876.0
2016-05-27 12:40:00,102.36,102.39,102.36,102.37,1361.0,83.4889,83.5134,83.4889,83.4971,1361.0
2016-05-27 12:45:00,102.36,102.39,102.35,102.37,12487.0,83.4889,83.5134,83.4808,83.4971,12487.0
2016-05-27 12:50:00,102.36,102.37,102.34,102.37,4878.0,83.4889,83.4971,83.4726,83.4971,4878.0
2016-05-27 12:55:00,102.35,102.36,102.33,102.34,2074.0,83.4808,83.4889,83.4645,83.4726,2074.0
2016-05-27 13:00:00,102.35,102.36,102.32,102.33,2489.0,83.4808,83.4889,83.4563,83.4645,2489.0
2016-05-27 13:05:00,102.33,102.34,102.31,102.31,2450.0,83.4645,83.4726,83.4481,83.4481,2450.0
2016-05-27 13:10:00,102.32,102.32,102.3,102.31,4277.0,83.4563,83.4563,83.44,83.4481,4277.0
2016-05-27 13:15:00,102.31,102.34,102.29,102.33,35479.0,83.4481,83.4726,83.4318,83.4645,35479.0
2016-05-27 13:20:00,102.33,102.36,102.33,102.34,2672.0,83.4645,83.4889,83.4645,83.4726,2672.0
2016-05-27 13:25:00,102.35,102.35,102.31,102.31,7263.0,83.4808,83.4808,83.4481,83.4481,7263.0
2016-05-27 13:30:00,102.32,102.34,102.31,102.31,9138.0,83.4563,83.4726,83.4481,83.4481,9138.0
2016-05-27 13:35:00,102.33,102.33,102.17,102.18,18884.0,83.4645,83.4645,83.3339,83.3421,18884.0
2016-05-27 13:40:00,102.15,102.32,102.14,102.3,20303.0,83.3176,83.4563,83.3095,83.44,20303.0
2016-05-27 13:45:00,102.33,102.33,102.27,102.28,6954.0,83.4645,83.4645,83.4155,83.4237,6954.0
2016-05-27 13:50:00,102.27,102.29,102.22,102.24,13902.0,83.4155,83.4318,83.3747,83.391,13902.0
2016-05-27 13:55:00,102.26,102.27,102.23,102.23,10493.0,83.4074,83.4155,83.3829,83.3829,10493.0
2016-05-27 14:00:00,102.23,102.23,102.17,102.21,26384.0,83.3829,83.3829,83.3339,83.3666,26384.0
2016-05-27 14:05:00,102.22,102.26,102.21,102.26,26555.0,83.3747,83.4074,83.3666,83.4074,26555.0
2016-05-27 14:10:00,102.25,102.29,102.24,102.28,22465.0,83.3992,83.4318,83.391,83.4237,22465.0
2016-05-27 14:15:00,102.28,102.28,102.23,102.24,16330.0,83.4237,83.4237,83.3829,83.391,16330.0
2016-05-27 14:20:00,102.22,102.27,102.21,102.27,3491.0,83.3747,83.4155,83.3666,83.4155,3491.0
2016-05-27 14:25:00,102.28,102.37,102.28,102.32,4600.0,83.4237,83.4971,83.4237,83.4563,4600.0
2016-05-27 14:30:00,102.32,102.32,102.3,102.3,2204.0,83.4563,83.4563,83.44,83.44,2204.0
2016-05-27 14:35:00,102.32,102.32,102.22,102.25,13353.0,83.4563,83.4563,83.3747,83.3992,13353.0
2016-05-27 14:40:00,102.25,102.29,102.23,102.25,11046.0,83.3992,83.4318,83.3829,83.3992,11046.0
2016-05-27 14:45:00,102.25,102.3,102.22,102.3,14093.0,83.3992,83.44,83.3747,83.44,14093.0
2016-05-27 14:50:00,102.3,102.3,102.27,102.28,8649.0,83.44,83.44,83.4155,83.4237,8649.0
2016-05-27 14:55:00,102.28,102.32,102.28,102.31,12510.0,83.4237,83.4563,83.4237,83.4481,12510.0
2016-05-27 15:00:00,102.31,102.31,102.27,102.28,5433.0,83.4481,83.4481,83.4155,83.4237,5433.0
2016-05-27 15:05:00,102.28,102.34,102.28,102.33,14143.0,83.4237,83.4726,83.4237,83.4645,14143.0
2016-05-27 15:10:00,102.33,102.35,102.33,102.34,6211.0,83.4645,83.4808,83.4645,83.4726,6211.0
2016-05-27 15:15:00,102.35,102.35,102.33,102.35,3695.0,83.4808,83.4808,83.4645,83.4808,3695.0
2016-05-27 15:20:00,102.37,102.38,102.32,102.34,6801.0,83.4971,83.5052,83.4563,83.4726,6801.0
2016-05-27 15:25:00,102.34,102.38,102.34,102.37,4849.0,83.4726,83.5052,83.4726,83.4971,4849.0
2016-05-27 15:30:00,102.38,102.41,102.37,102.39,9991.0,83.5052,83.5297,83.4971,83.5134,9991.0
2016-05-27 15:35:00,102.39,102.43,102.39,102.43,2880.0,83.5134,83.546,83.5134,83.546,2880.0
2016-05-27 15:40:00,102.44,102.47,102.43,102.46,5460.0,83.5542,83.5786,83.546,83.5705,5460.0
2016-05-27 15:45:00,102.46,102.49,102.45,102.47,22279.0,83.5705,83.595,83.5623,83.5786,22279.0
2016-05-27 15:50:00,102.46,102.49,102.46,102.48,21955.0,83.5705,83.595,83.5705,83.5868,21955.0
2016-05-27 15:55:00,102.49,102.51,102.47,102.51,30780.0,83.595,83.6113,83.5786,83.6113,30780.0
2016-05-31 09:30:00,102.7,102.74,102.61,102.68,20779.0,83.7662,83.7989,83.6928,83.7499,20779.0
2016-05-31 09:35:00,102.7,102.74,102.63,102.7,9609.0,83.7662,83.7989,83.7091,83.7662,9609.0
2016-05-31 09:40:00,102.69,102.71,102.62,102.67,14509.0,83.7581,83.7744,83.701,83.7418,14509.0
2016-05-31 09:45:00,102.67,102.79,102.66,102.78,25561.0,83.7418,83.8396,83.7336,83.8315,25561.0
2016-05-31 09:50:00,102.77,102.81,102.72,102.75,53632.0,83.8233,83.856,83.7826,83.807,53632.0
2016-05-31 09:55:00,102.76,102.77,102.66,102.66,11256.0,83.8152,83.8233,83.7336,83.7336,11256.0
2016-05-31 10:00:00,102.7,102.8,102.69,102.79,19034.0,83.7662,83.8478,83.7581,83.8396,19034.0
2016-05-31 10:05:00,102.79,102.83,102.79,102.8,3496.0,83.8396,83.8723,83.8396,83.8478,3496.0
2016-05-31 10:10:00,102.81,102.84,102.78,102.79,5009.0,83.856,83.8804,83.8315,83.8396,5009.0
2016-05-31 10:15:00,102.79,102.86,102.79,102.84,12935.0,83.8396,83.8967,83.8396,83.8804,12935.0
2016-05-31 10:20:00,102.85,102.87,102.81,102.82,11902.0,83.8886,83.9049,83.856,83.8641,11902.0
2016-05-31 10:25:00,102.81,102.88,102.81,102.82,26216.0,83.856,83.9131,83.856,83.8641,26216.0
2016-05-31 10:30:00,102.83,102.86,102.83,102.85,4728.0,83.8723,83.8967,83.8723,83.8886,4728.0
2016-05-31 10:35:00,102.84,102.85,102.66,102.66,49932.0,83.8804,83.8886,83.7336,83.7336,49932.0
2016-05-31 10:40:00,102.66,102.68,102.59,102.66,51080.0,83.7336,83.7499,83.6765,83.7336,51080.0
2016-05-31 10:45:00,102.66,102.68,102.61,102.68,11078.0,83.7336,83.7499,83.6928,83.7499,11078.0
2016-05-31 10:50:00,102.69,102.7,102.67,102.7,22126.0,83.7581,83.7662,83.7418,83.7662,22126.0
2016-05-31 10:55:00,102.7,102.7,102.61,102.65,5582.0,83.7662,83.7662,83.6928,83.7255,5582.0
2016-05-31 11:00:00,102.62,102.62,102.56,102.58,7228.0,83.701,83.701,83.652,83.6684,7228.0
2016-05-31 11:05:00,102.6,102.61,102.55,102.56,5467.0,83.6847,83.6928,83.6439,83.652,5467.0
2016-05-31 11:10:00,102.55,102.55,102.42,102.47,66715.0,83.6439,83.6439,83.5379,83.5786,66715.0
2016-05-31 11:15:00,102.47,102.53,102.47,102.53,1778.0,83.5786,83.6276,83.5786,83.6276,1778.0
2016-05-31 11:20:00,102.52,102.53,102.48,102.51,3985.0,83.6194,83.6276,83.5868,83.6113,3985.0
2016-05-31 11:25:00,102.53,102.55,102.5,102.52,9195.0,83.6276,83.6439,83.6031,83.6194,9195.0
2016-05-31 11:30:00,102.5,102.53,102.42,102.45,42027.0,83.6031,83.6276,83.5379,83.5623,42027.0
2016-05-31 11:35:00,102.44,102.5,102.44,102.5,20246.0,83.5542,83.6031,83.5542,83.6031,20246.0
2016-05-31 11:40:00,102.5,102.52,102.48,102.5,12978.0,83.6031,83.6194,83.5868,83.6031,12978.0
2016-05-31 11:45:00,102.5,102.51,102.47,102.48,18457.0,83.6031,83.6113,83.5786,83.5868,18457.0
2016-05-31 11:50:00,102.47,102.49,102.45,102.46,1050.0,83.5786,83.595,83.5623,83.5705,1050.0
2016-05-31 11:55:00,102.41,102.41,102.39,102.4,37284.0,83.5297,83.5297,83.5134,83.5215,37284.0
2016-05-31 12:00:00,102.39,102.4,102.38,102.38,1959.0,83.5134,83.5215,83.5052,83.5052,1959.0
2016-05-31 12:05:00,102.37,102.37,102.32,102.35,17950.0,83.4971,83.4971,83.4563,83.4808,17950.0
2016-05-31 12:10:00,102.32,102.35,102.32,102.35,2246.0,83.4563,83.4808,83.4563,83.4808,2246.0
2016-05-31 12:15:00,102.33,102.36,102.31,102.35,5750.0,83.4645,83.4889,83.4481,83.4808,5750.0
2016-05-31 12:20:00,102.34,102.37,102.32,102.37,2667.0,83.4726,83.4971,83.4563,83.4971,2667.0
2016-05-31 12:25:00,102.39,102.4,102.37,102.37,3161.0,83.5134,83.5215,83.4971,83.4971,3161.0
2016-05-31 12:30:00,102.37,102.42,102.36,102.39,1791.0,83.4971,83.5379,83.4889,83.5134,1791.0
2016-05-31 12:35:00,102.39,102.42,102.38,102.39,13964.0,83.5134,83.5379,83.5052,83.5134,13964.0
2016-05-31 12:40:00,102.38,102.4,102.38,102.38,3620.0,83.5052,83.5215,83.5052,83.5052,3620.0
2016-05-31 12:45:00,102.39,102.42,102.37,102.37,3815.0,83.5134,83.5379,83.4971,83.4971,3815.0
2016-05-31 12:50:00,102.4,102.44,102.4,102.41,4157.0,83.5215,83.5542,83.5215,83.5297,4157.0
2016-05-31 12:55:00,102.4,102.41,102.35,102.37,3268.0,83.5215,83.5297,83.4808,83.4971,3268.0
2016-05-31 13:00:00,102.37,102.39,102.33,102.38,4568.0,83.4971,83.5134,83.4645,83.5052,4568.0
2016-05-31 13:05:00,102.38,102.38,102.3,102.3,21059.0,83.5052,83.5052,83.44,83.44,21059.0
2016-05-31 13:10:00,102.32,102.36,102.32,102.36,10695.0,83.4563,83.4889,83.4563,83.4889,10695.0
2016-05-31 13:15:00,102.36,102.39,102.35,102.38,13277.0,83.4889,83.5134,83.4808,83.5052,13277.0
2016-05-31 13:20:00,102.38,102.47,102.38,102.46,27190.0,83.5052,83.5786,83.5052,83.5705,27190.0
2016-05-31 13:25:00,102.45,102.48,102.45,102.45,11009.0,83.5623,83.5868,83.5623,83.5623,11009.0
2016-05-31 13:30:00,102.46,102.47,102.43,102.44,5888.0,83.5705,83.5786,83.546,83.5542,5888.0
2016-05-31 13:35:00,102.43,102.43,102.39,102.41,74671.0,83.546,83.546,83.5134,83.5297,74671.0
2016-05-31 13:40:00,102.4,102.43,102.39,102.4,11866.0,83.5215,83.546,83.5134,83.5215,11866.0
2016-05-31 13:45:00,102.41,102.43,102.37,102.37,5776.0,83.5297,83.546,83.4971,83.4971,5776.0
2016-05-31 13:50:00,102.37,102.37,102.35,102.37,600.0,83.4971,83.4971,83.4808,83.4971,600.0
2016-05-31 13:55:00,102.36,102.36,102.3,102.32,6330.0,83.4889,83.4889,83.44,83.4563,6330.0
2016-05-31 14:00:00,102.27,102.27,102.15,102.16,16528.0,83.4155,83.4155,83.3176,83.3258,16528.0
2016-05-31 14:05:00,102.15,102.19,102.11,102.12,17449.0,83.3176,83.3503,83.285,83.2932,17449.0
2016-05-31 14:10:00,102.12,102.13,102.08,102.08,10020.0,83.2932,83.3013,83.2605,83.2605,10020.0
2016-05-31 14:15:00,102.09,102.1,102.06,102.08,9083.0,83.2687,83.2769,83.2442,83.2605,9083.0
2016-05-31 14:20:00,102.06,102.2,102.05,102.15,27063.0,83.2442,83.3584,83.2361,83.3176,27063.0
2016-05-31 14:25:00,102.15,102.17,102.12,102.16,6517.0,83.3176,83.3339,83.2932,83.3258,6517.0
2016-05-31 14:30:00,102.17,102.18,102.12,102.18,50869.0,83.3339,83.3421,83.2932,83.3421,50869.0
2016-05-31 14:35:00,102.18,102.18,102.13,102.16,22764.0,83.3421,83.3421,83.3013,83.3258,22764.0
2016-05-31 14:40:00,102.14,102.15,102.11,102.11,8756.0,83.3095,83.3176,83.285,83.285,8756.0
2016-05-31 14:45:00,102.08,102.13,102.04,102.13,6292.0,83.2605,83.3013,83.2279,83.3013,6292.0
2016-05-31 14:50:00,102.13,102.13,102.08,102.1,4199.0,83.3013,83.3013,83.2605,83.2769,4199.0
2016-05-31 14:55:00,102.09,102.1,102.06,102.06,20568.0,83.2687,83.2769,83.2442,83.2442,20568.0
2016-05-31 15:00:00,102.06,102.08,102.01,102.03,32771.0,83.2442,83.2605,83.2034,83.2198,32771.0
2016-05-31 15:05:00,102.03,102.11,102.02,102.11,10925.0,83.2198,83.285,83.2116,83.285,10925.0
2016-05-31 15:10:00,102.12,102.15,102.11,102.12,17052.0,83.2932,83.3176,83.285,83.2932,17052.0
2016-05-31 15:15:00,102.14,102.25,102.13,102.24,16582.0,83.3095,83.3992,83.3013,83.391,16582.0
2016-05-31 15:20:00,102.23,102.27,102.2,102.21,42844.0,83.3829,83.4155,83.3584,83.3666,42844.0
2016-05-31 15:25:00,102.22,102.25,102.2,102.25,345238.0,83.3747,83.3992,83.3584,83.3992,345238.0
2016-05-31 15:30:00,102.25,102.33,102.24,102.3,62709.0,83.3992,83.4645,83.391,83.44,62709.0
2016-05-31 15:35:00,102.3,102.35,102.29,102.33,47624.0,83.44,83.4808,83.4318,83.4645,47624.0
2016-05-31 15:40:00,102.33,102.4,102.31,102.37,52645.0,83.4645,83.5215,83.4481,83.4971,52645.0
2016-05-31 15:45:00,102.38,102.44,102.38,102.43,53628.0,83.5052,83.5542,83.5052,83.546,53628.0
2016-05-31 15:50:00,102.44,102.52,102.44,102.51,35651.0,83.5542,83.6194,83.5542,83.6113,35651.0
2016-05-31 15:55:00,102.52,102.55,102.36,102.36,316604.0,83.6194,83.6439,83.4889,83.4889,316604.0
2016-06-01 09:30:00,101.93,101.93,101.6,101.73,49575.0,83.1382,83.1382,82.869,82.9751,49575.0
2016-06-01 09:35:00,101.75,101.78,101.7,101.78,10813.0,82.9914,83.0158,82.9506,83.0158,10813.0
2016-06-01 09:40:00,101.78,101.84,101.75,101.8,45430.0,83.0158,83.0648,82.9914,83.0322,45430.0
2016-06-01 09:45:00,101.79,101.86,101.73,101.84,17650.0,83.024,83.0811,82.9751,83.0648,17650.0
2016-06-01 09:50:00,101.83,101.89,101.82,101.84,18379.0,83.0566,83.1056,83.0485,83.0648,18379.0
2016-06-01 09:55:00,101.83,101.83,101.72,101.83,29215.0,83.0566,83.0566,82.9669,83.0566,29215.0
2016-06-01 10:00:00,101.84,101.97,101.77,101.94,43535.0,83.0648,83.1708,83.0077,83.1464,43535.0
2016-06-01 10:05:00,101.93,102.07,101.91,102.04,9894.0,83.1382,83.2524,83.1219,83.2279,9894.0
2016-06-01 10:10:00,102.05,102.1,101.95,101.95,13904.0,83.2361,83.2769,83.1545,83.1545,13904.0
2016-06-01 10:15:00,101.98,102.02,101.9,101.9,36557.0,83.179,83.2116,83.1137,83.1137,36557.0
2016-06-01 10:20:00,101.91,102.0,101.91,101.99,7796.0,83.1219,83.1953,83.1219,83.1871,7796.0
2016-06-01 10:25:00,102.01,102.04,101.96,101.97,6651.0,83.2034,83.2279,83.1627,83.1708,6651.0
2016-06-01 10:30:00,101.97,102.06,101.95,102.06,28871.0,83.1708,83.2442,83.1545,83.2442,28871.0
2016-06-01 10:35:00,102.05,102.07,102.02,102.02,24654.0,83.2361,83.2524,83.2116,83.2116,24654.0
2016-06-01 10:40:00,102.01,102.01,101.92,101.96,17905.0,83.2034,83.2034,83.13,83.1627,17905.0
2016-06-01 10:45:00,101.96,102.01,101.95,101.96,10971.0,83.1627,83.2034,83.1545,83.1627,10971.0
2016-06-01 10:50:00,101.97,102.12,101.97,102.07,26311.0,83.1708,83.2932,83.1708,83.2524,26311.0
2016-06-01 10:55:00,102.07,102.11,102.04,102.09,26781.0,83.2524,83.285,83.2279,83.2687,26781.0
2016-06-01 11:00:00,102.08,102.23,102.08,102.21,13327.0,83.2605,83.3829,83.2605,83.3666,13327.0
2016-06-01 11:05:00,102.21,102.25,102.17,102.21,8023.0,83.3666,83.3992,83.3339,83.3666,8023.0
2016-06-01 11:10:00,102.22,102.3,102.2,102.29,20776.0,83.3747,83.44,83.3584,83.4318,20776.0
2016-06-01 11:15:00,102.29,102.35,102.25,102.3,10964.0,83.4318,83.4808,83.3992,83.44,10964.0
2016-06-01 11:20:00,102.31,102.37,102.28,102.3,13352.0,83.4481,83.4971,83.4237,83.44,13352.0
2016-06-01 11:25:00,102.29,102.3,102.23,102.25,20330.0,83.4318,83.44,83.3829,83.3992,20330.0
2016-06-01 11:30:00,102.25,102.27,102.19,102.21,9836.0,83.3992,83.4155,83.3503,83.3666,9836.0
2016-06-01 11:35:00,102.22,102.24,102.18,102.2,8200.0,83.3747,83.391,83.3421,83.3584,8200.0
2016-06-01 11:40:00,102.19,102.23,102.19,102.22,7109.0,83.3503,83.3829,83.3503,83.3747,7109.0
2016-06-01 11:45:00,102.2,102.23,102.16,102.23,8639.0,83.3584,83.3829,83.3258,83.3829,8639.0
2016-06-01 11:50:00,102.23,102.25,102.22,102.23,11316.0,83.3829,83.3992,83.3747,83.3829,11316.0
2016-06-01 11:55:00,102.24,102.25,102.22,102.24,2970.0,83.391,83.3992,83.3747,83.391,2970.0
2016-06-01 12:00:00,102.24,102.27,102.21,102.26,5241.0,83.391,83.4155,83.3666,83.4074,5241.0
2016-06-01 12:05:00,102.26,102.34,102.25,102.3,11377.0,83.4074,83.4726,83.3992,83.44,11377.0
2016-06-01 12:10:00,102.29,102.32,102.28,102.32,5709.0,83.4318,83.4563,83.4237,83.4563,5709.0
2016-06-01 12:15:00,102.35,102.38,102.34,102.35,5997.0,83.4808,83.5052,83.4726,83.4808,5997.0
2016-06-01 12:20:00,102.34,102.41,102.34,102.41,10019.0,83.4726,83.5297,83.4726,83.5297,10019.0
2016-06-01 12:25:00,102.4,102.4,102.35,102.37,12029.0,83.5215,83.5215,83.4808,83.4971,12029.0
2016-06-01 12:30:00,102.36,102.38,102.32,102.33,4525.0,83.4889,83.5052,83.4563,83.4645,4525.0
2016-06-01 12:35:00,102.33,102.35,102.28,102.29,4686.0,83.4645,83.4808,83.4237,83.4318,4686.0
2016-06-01 12:40:00,102.3,102.34,102.29,102.29,10834.0,83.44,83.4726,83.4318,83.4318,10834.0
2016-06-01 12:45:00,102.3,102.36,102.3,102.32,12366.0,83.44,83.4889,83.44,83.4563,12366.0
2016-06-01 12:50:00,102.32,102.38,102.32,102.38,3720.0,83.4563,83.5052,83.4563,83.5052,3720.0
2016-06-01 12:55:00,102.37,102.4,102.37,102.4,4913.0,83.4971,83.5215,83.4971,83.5215,4913.0
2016-06-01 13:00:00,102.43,102.45,102.41,102.43,10853.0,83.546,83.5623,83.5297,83.546,10853.0
2016-06-01 13:05:00,102.43,102.46,102.41,102.42,6560.0,83.546,83.5705,83.5297,83.5379,6560.0
2016-06-01 13:10:00,102.42,102.42,102.34,102.34,10463.0,83.5379,83.5379,83.4726,83.4726,10463.0
2016-06-01 13:15:00,102.35,102.36,102.33,102.36,12553.0,83.4808,83.4889,83.4645,83.4889,12553.0
2016-06-01 13:20:00,102.37,102.4,102.35,102.36,7688.0,83.4971,83.5215,83.4808,83.4889,7688.0
2016-06-01 13:25:00,102.36,102.4,102.36,102.37,14296.0,83.4889,83.5215,83.4889,83.4971,14296.0
2016-06-01 13:30:00,102.36,102.38,102.34,102.36,15442.0,83.4889,83.5052,83.4726,83.4889,15442.0
2016-06-01 13:35:00,102.36,102.39,102.3,102.31,10035.0,83.4889,83.5134,83.44,83.4481,10035.0
2016-06-01 13:40:00,102.32,102.32,102.26,102.29,23327.0,83.4563,83.4563,83.4074,83.4318,23327.0
2016-06-01 13:45:00,102.29,102.32,102.27,102.32,80779.0,83.4318,83.4563,83.4155,83.4563,80779.0
2016-06-01 13:50:00,102.31,102.35,102.3,102.32,7734.0,83.4481,83.4808,83.44,83.4563,7734.0
2016-06-01 13:55:00,102.32,102.37,102.31,102.36,11946.0,83.4563,83.4971,83.4481,83.4889,11946.0
2016-06-01 14:00:00,102.36,102.37,102.27,102.31,14963.0,83.4889,83.4971,83.4155,83.4481,14963.0
2016-06-01 14:05:00,102.3,102.33,102.29,102.33,4498.0,83.44,83.4645,83.4318,83.4645,4498.0
2016-06-01 14:10:00,102.33,102.41,102.32,102.4,10781.0,83.4645,83.5297,83.4563,83.5215,10781.0
2016-06-01 14:15:00,102.41,102.53,102.41,102.53,5752.0,83.5297,83.6276,83.5297,83.6276,5752.0
2016-06-01 14:20:00,102.5,102.51,102.47,102.48,9980.0,83.6031,83.6113,83.5786,83.5868,9980.0
2016-06-01 14:25:00,102.47,102.51,102.46,102.51,38171.0,83.5786,83.6113,83.5705,83.6113,38171.0
2016-06-01 14:30:00,102.5,102.52,102.41,102.47,17892.0,83.6031,83.6194,83.5297,83.5786,17892.0
2016-06-01 14:35:00,102.47,102.47,102.41,102.42,21245.0,83.5786,83.5786,83.5297,83.5379,21245.0
2016-06-01 14:40:00,102.43,102.47,102.43,102.47,30160.0,83.546,83.5786,83.546,83.5786,30160.0
2016-06-01 14:45:00,102.44,102.48,102.44,102.47,7940.0,83.5542,83.5868,83.5542,83.5786,7940.0
2016-06-01 14:50:00,102.47,102.54,102.46,102.54,4320.0,83.5786,83.6357,83.5705,83.6357,4320.0
2016-06-01 14:55:00,102.54,102.58,102.52,102.58,7655.0,83.6357,83.6684,83.6194,83.6684,7655.0
2016-06-01 15:00:00,102.58,102.59,102.54,102.56,19837.0,83.6684,83.6765,83.6357,83.652,19837.0
2016-06-01 15:05:00,102.56,102.58,102.54,102.55,6599.0,83.652,83.6684,83.6357,83.6439,6599.0
2016-06-01 15:10:00,102.55,102.59,102.54,102.59,8768.0,83.6439,83.6765,83.6357,83.6765,8768.0
2016-06-01 15:15:00,102.6,102.62,102.58,102.62,20607.0,83.6847,83.701,83.6684,83.701,20607.0
2016-06-01 15:20:00,102.61,102.67,102.6,102.67,11502.0,83.6928,83.7418,83.6847,83.7418,11502.0
2016-06-01 15:25:00,102.66,102.66,102.6,102.63,28231.0,83.7336,83.7336,83.6847,83.7091,28231.0
2016-06-01 15:30:00,102.63,102.63,102.58,102.61,25389.0,83.7091,83.7091,83.6684,83.6928,25389.0
2016-06-01 15:35:00,102.61,102.66,102.6,102.65,24734.0,83.6928,83.7336,83.6847,83.7255,24734.0
2016-06-01 15:40:00,102.66,102.67,102.64,102.65,10593.0,83.7336,83.7418,83.7173,83.7255,10593.0
2016-06-01 15:45:00,102.65,102.65,102.57,102.58,18149.0,83.7255,83.7255,83.6602,83.6684,18149.0
2016-06-01 15:50:00,102.58,102.6,102.55,102.57,22846.0,83.6684,83.6847,83.6439,83.6602,22846.0
2016-06-01 15:55:00,102.57,102.6,102.53,102.59,22633.0,83.6602,83.6847,83.6276,83.6765,22633.0
2016-06-02 09:30:00,102.32,102.35,102.21,102.3,26772.0,83.4563,83.4808,83.3666,83.44,26772.0
2016-06-02 09:35:00,102.27,102.35,102.27,102.34,3254.0,83.4155,83.4808,83.4155,83.4726,3254.0
2016-06-02 09:40:00,102.36,102.39,102.24,102.32,11469.0,83.4889,83.5134,83.391,83.4563,11469.0
2016-06-02 09:45:00,102.32,102.32,102.14,102.15,13177.0,83.4563,83.4563,83.3095,83.3176,13177.0
2016-06-02 09:50:00,102.1,102.15,102.09,102.11,3972.0,83.2769,83.3176,83.2687,83.285,3972.0
2016-06-02 09:55:00,102.11,102.18,102.11,102.12,1761.0,83.285,83.3421,83.285,83.2932,1761.0
2016-06-02 10:00:00,102.12,102.23,102.12,102.22,7000.0,83.2932,83.3829,83.2932,83.3747,7000.0
2016-06-02 10:05:00,102.23,102.3,102.23,102.24,5798.0,83.3829,83.44,83.3829,83.391,5798.0
2016-06-02 10:10:00,102.23,102.23,102.17,102.2,2322.0,83.3829,83.3829,83.3339,83.3584,2322.0
2016-06-02 10:15:00,102.18,102.28,102.18,102.21,7436.0,83.3421,83.4237,83.3421,83.3666,7436.0
2016-06-02 10:20:00,102.14,102.22,102.14,102.19,7630.0,83.3095,83.3747,83.3095,83.3503,7630.0
2016-06-02 10:25:00,102.21,102.23,102.13,102.15,2515.0,83.3666,83.3829,83.3013,83.3176,2515.0
2016-06-02 10:30:00,102.17,102.3,102.17,102.25,17160.0,83.3339,83.44,83.3339,83.3992,17160.0
2016-06-02 10:35:00,102.27,102.29,102.23,102.28,17413.0,83.4155,83.4318,83.3829,83.4237,17413.0
2016-06-02 10:40:00,102.28,102.31,102.25,102.25,8483.0,83.4237,83.4481,83.3992,83.3992,8483.0
2016-06-02 10:45:00,102.27,102.28,102.22,102.23,3975.0,83.4155,83.4237,83.3747,83.3829,3975.0
2016-06-02 10:50:00,102.23,102.28,102.21,102.28,8860.0,83.3829,83.4237,83.3666,83.4237,8860.0
2016-06-02 10:55:00,102.24,102.27,102.23,102.27,13391.0,83.391,83.4155,83.3829,83.4155,13391.0
2016-06-02 11:00:00,102.29,102.39,102.25,102.35,36040.0,83.4318,83.5134,83.3992,83.4808,36040.0
2016-06-02 11:05:00,102.36,102.41,102.35,102.37,10123.0,83.4889,83.5297,83.4808,83.4971,10123.0
2016-06-02 11:10:00,102.37,102.41,102.35,102.38,15832.0,83.4971,83.5297,83.4808,83.5052,15832.0
2016-06-02 11:15:00,102.37,102.38,102.34,102.34,3516.0,83.4971,83.5052,83.4726,83.4726,3516.0
2016-06-02 11:20:00,102.36,102.36,102.3,102.31,4573.0,83.4889,83.4889,83.44,83.4481,4573.0
2016-06-02 11:25:00,102.31,102.36,102.31,102.34,12879.0,83.4481,83.4889,83.4481,83.4726,12879.0
2016-06-02 11:30:00,102.35,102.39,102.31,102.33,9103.0,83.4808,83.5134,83.4481,83.4645,9103.0
2016-06-02 11:35:00,102.32,102.35,102.3,102.35,13935.0,83.4563,83.4808,83.44,83.4808,13935.0
2016-06-02 11:40:00,102.35,102.44,102.35,102.39,10989.0,83.4808,83.5542,83.4808,83.5134,10989.0
2016-06-02 11:45:00,102.41,102.44,102.4,102.41,1442.0,83.5297,83.5542,83.5215,83.5297,1442.0
2016-06-02 11:50:00,102.42,102.47,102.4,102.47,3486.0,83.5379,83.5786,83.5215,83.5786,3486.0
2016-06-02 11:55:00,102.48,102.53,102.48,102.49,21594.0,83.5868,83.6276,83.5868,83.595,21594.0
2016-06-02 12:00:00,102.5,102.5,102.43,102.46,9129.0,83.6031,83.6031,83.546,83.5705,9129.0
2016-06-02 12:05:00,102.44,102.46,102.42,102.43,8595.0,83.5542,83.5705,83.5379,83.546,8595.0
2016-06-02 12:10:00,102.43,102.44,102.41,102.41,2525.0,83.546,83.5542,83.5297,83.5297,2525.0
2016-06-02 12:15:00,102.42,102.44,102.4,102.42,2547.0,83.5379,83.5542,83.5215,83.5379,2547.0
2016-06-02 12:20:00,102.43,102.47,102.43,102.46,7177.0,83.546,83.5786,83.546,83.5705,7177.0
2016-06-02 12:25:00,102.46,102.46,102.43,102.45,2273.0,83.5705,83.5705,83.546,83.5623,2273.0
2016-06-02 12:30:00,102.44,102.46,102.39,102.39,6508.0,83.5542,83.5705,83.5134,83.5134,6508.0
2016-06-02 12:35:00,102.41,102.47,102.41,102.45,6550.0,83.5297,83.5786,83.5297,83.5623,6550.0
2016-06-02 12:40:00,102.45,102.48,102.45,102.48,2278.0,83.5623,83.5868,83.5623,83.5868,2278.0
2016-06-02 12:45:00,102.47,102.49,102.46,102.48,4943.0,83.5786,83.595,83.5705,83.5868,4943.0
2016-06-02 12:50:00,102.48,102.56,102.48,102.55,3695.0,83.5868,83.652,83.5868,83.6439,3695.0
2016-06-02 12:55:00,102.54,102.56,102.54,102.56,2557.0,83.6357,83.652,83.6357,83.652,2557.0
2016-06-02 13:00:00,102.56,102.6,102.56,102.58,9976.0,83.652,83.6847,83.652,83.6684,9976.0
2016-06-02 13:05:00,102.59,102.63,102.59,102.59,4245.0,83.6765,83.7091,83.6765,83.6765,4245.0
2016-06-02 13:10:00,102.57,102.58,102.57,102.57,625.0,83.6602,83.6684,83.6602,83.6602,625.0
2016-06-02 13:15:00,102.57,102.58,102.57,102.58,3559.0,83.6602,83.6684,83.6602,83.6684,3559.0
2016-06-02 13:20:00,102.59,102.6,102.55,102.55,13578.0,83.6765,83.6847,83.6439,83.6439,13578.0
2016-06-02 13:25:00,102.57,102.58,102.56,102.56,16834.0,83.6602,83.6684,83.652,83.652,16834.0
2016-06-02 13:30:00,102.56,102.59,102.55,102.58,13027.0,83.652,83.6765,83.6439,83.6684,13027.0
2016-06-02 13:35:00,102.58,102.61,102.58,102.59,16763.0,83.6684,83.6928,83.6684,83.6765,16763.0
2016-06-02 13:40:00,102.58,102.6,102.56,102.6,45688.0,83.6684,83.6847,83.652,83.6847,45688.0
2016-06-02 13:45:00,102.6,102.61,102.59,102.59,1582.0,83.6847,83.6928,83.6765,83.6765,1582.0
2016-06-02 13:50:00,102.57,102.65,102.57,102.65,6292.0,83.6602,83.7255,83.6602,83.7255,6292.0
2016-06-02 13:55:00,102.64,102.68,102.64,102.68,3049.0,83.7173,83.7499,83.7173,83.7499,3049.0
2016-06-02 14:00:00,102.67,102.74,102.67,102.72,14684.0,83.7418,83.7989,83.7418,83.7826,14684.0
2016-06-02 14:05:00,102.75,102.78,102.73,102.75,72156.0,83.807,83.8315,83.7907,83.807,72156.0
2016-06-02 14:10:00,102.75,102.75,102.69,102.71,10753.0,83.807,83.807,83.7581,83.7744,10753.0
2016-06-02 14:15:00,102.72,102.75,102.72,102.75,8801.0,83.7826,83.807,83.7826,83.807,8801.0
2016-06-02 14:20:00,102.74,102.75,102.72,102.74,6539.0,83.7989,83.807,83.7826,83.7989,6539.0
2016-06-02 14:25:00,102.77,102.78,102.7,102.7,21483.0,83.8233,83.8315,83.7662,83.7662,21483.0
2016-06-02 14:30:00,102.72,102.73,102.68,102.68,31504.0,83.7826,83.7907,83.7499,83.7499,31504.0
2016-06-02 14:35:00,102.7,102.74,102.7,102.7,5533.0,83.7662,83.7989,83.7662,83.7662,5533.0
2016-06-02 14:40:00,102.7,102.74,102.69,102.71,4265.0,83.7662,83.7989,83.7581,83.7744,4265.0
2016-06-02 14:45:00,102.72,102.73,102.7,102.71,14572.0,83.7826,83.7907,83.7662,83.7744,14572.0
2016-06-02 14:50:00,102.69,102.72,102.69,102.72,3517.0,83.7581,83.7826,83.7581,83.7826,3517.0
2016-06-02 14:55:00,102.71,102.73,102.71,102.72,3592.0,83.7744,83.7907,83.7744,83.7826,3592.0
2016-06-02 15:00:00,102.73,102.76,102.73,102.73,3134.0,83.7907,83.8152,83.7907,83.7907,3134.0
2016-06-02 15:05:00,102.75,102.75,102.65,102.65,16908.0,83.807,83.807,83.7255,83.7255,16908.0
2016-06-02 15:10:00,102.67,102.7,102.66,102.7,6234.0,83.7418,83.7662,83.7336,83.7662,6234.0
2016-06-02 15:15:00,102.71,102.74,102.7,102.7,6616.0,83.7744,83.7989,83.7662,83.7662,6616.0
2016-06-02 15:20:00,102.71,102.74,102.71,102.74,3086.0,83.7744,83.7989,83.7744,83.7989,3086.0
2016-06-02 15:25:00,102.73,102.79,102.73,102.79,17323.0,83.7907,83.8396,83.7907,83.8396,17323.0
2016-06-02 15:30:00,102.8,102.82,102.79,102.8,9036.0,83.8478,83.8641,83.8396,83.8478,9036.0
2016-06-02 15:35:00,102.82,102.82,102.8,102.82,7888.0,83.8641,83.8641,83.8478,83.8641,7888.0
2016-06-02 15:40:00,102.82,102.83,102.77,102.78,16368.0,83.8641,83.8723,83.8233,83.8315,16368.0
2016-06-02 15:45:00,102.78,102.79,102.72,102.74,18541.0,83.8315,83.8396,83.7826,83.7989,18541.0
2016-06-02 15:50:00,102.74,102.82,102.74,102.81,153931.0,83.7989,83.8641,83.7989,83.856,153931.0
2016-06-02 15:55:00,102.83,102.89,102.8,102.89,176051.0,83.8723,83.9212,83.8478,83.9212,176051.0
2016-06-03 09:30:00,102.38,102.6,102.38,102.47,25378.0,83.5052,83.6847,83.5052,83.5786,25378.0
2016-06-03 09:35:00,102.42,102.42,102.25,102.28,6728.0,83.5379,83.5379,83.3992,83.4237,6728.0
2016-06-03 09:40:00,102.29,102.3,102.24,102.25,4980.0,83.4318,83.44,83.391,83.3992,4980.0
2016-06-03 09:45:00,102.29,102.29,102.13,102.18,25046.0,83.4318,83.4318,83.3013,83.3421,25046.0
2016-06-03 09:50:00,102.17,102.18,102.09,102.18,21564.0,83.3339,83.3421,83.2687,83.3421,21564.0
2016-06-03 09:55:00,102.18,102.23,102.16,102.2,8087.0,83.3421,83.3829,83.3258,83.3584,8087.0
2016-06-03 10:00:00,102.19,102.19,102.01,102.06,61038.0,83.3503,83.3503,83.2034,83.2442,61038.0
2016-06-03 10:05:00,102.08,102.14,101.98,101.98,26714.0,83.2605,83.3095,83.179,83.179,26714.0
2016-06-03 10:10:00,101.96,102.04,101.93,102.04,6117.0,83.1627,83.2279,83.1382,83.2279,6117.0
2016-06-03 10:15:00,102.05,102.05,101.94,101.95,5424.0,83.2361,83.2361,83.1464,83.1545,5424.0
2016-06-03 10:20:00,101.95,102.01,101.83,102.0,11035.0,83.1545,83.2034,83.0566,83.1953,11035.0
2016-06-03 10:25:00,101.98,101.98,101.89,101.89,11525.0,83.179,83.179,83.1056,83.1056,11525.0
2016-06-03 10:30:00,101.88,102.06,101.87,102.05,12639.0,83.0974,83.2442,83.0893,83.2361,12639.0
2016-06-03 10:35:00,102.05,102.05,101.99,102.02,15697.0,83.2361,83.2361,83.1871,83.2116,15697.0
2016-06-03 10:40:00,102.02,102.05,101.95,101.95,48719.0,83.2116,83.2361,83.1545,83.1545,48719.0
2016-06-03 10:45:00,101.95,102.1,101.92,102.1,5596.0,83.1545,83.2769,83.13,83.2769,5596.0
2016-06-03 10:50:00,102.09,102.16,102.06,102.1,6048.0,83.2687,83.3258,83.2442,83.2769,6048.0
2016-06-03 10:55:00,102.12,102.14,102.11,102.12,5035.0,83.2932,83.3095,83.285,83.2932,5035.0
2016-06-03 11:00:00,102.15,102.18,102.1,102.13,28310.0,83.3176,83.3421,83.2769,83.3013,28310.0
2016-06-03 11:05:00,102.15,102.16,102.08,102.09,50155.0,83.3176,83.3258,83.2605,83.2687,50155.0
2016-06-03 11:10:00,102.06,102.06,102.02,102.04,6804.0,83.2442,83.2442,83.2116,83.2279,6804.0
2016-06-03 11:15:00,102.03,102.08,102.0,102.08,4649.0,83.2198,83.2605,83.1953,83.2605,4649.0
2016-06-03 11:20:00,102.06,102.09,102.03,102.03,11311.0,83.2442,83.2687,83.2198,83.2198,11311.0
2016-06-03 11:25:00,102.06,102.07,101.97,102.03,3166.0,83.2442,83.2524,83.1708,83.2198,3166.0
2016-06-03 11:30:00,102.04,102.18,102.01,102.14,16575.0,83.2279,83.3421,83.2034,83.3095,16575.0
2016-06-03 11:35:00,102.15,102.21,102.1,102.2,5434.0,83.3176,83.3666,83.2769,83.3584,5434.0
2016-06-03 11:40:00,102.2,102.28,102.19,102.28,18729.0,83.3584,83.4237,83.3503,83.4237,18729.0
2016-06-03 11:45:00,102.28,102.28,102.21,102.28,4623.0,83.4237,83.4237,83.3666,83.4237,4623.0
2016-06-03 11:50:00,102.27,102.28,102.23,102.24,5592.0,83.4155,83.4237,83.3829,83.391,5592.0
2016-06-03 11:55:00,102.25,102.42,102.25,102.42,11929.0,83.3992,83.5379,83.3992,83.5379,11929.0
2016-06-03 12:00:00,102.4,102.4,102.35,102.35,6635.0,83.5215,83.5215,83.4808,83.4808,6635.0
2016-06-03 12:05:00,102.33,102.35,102.3,102.3,3311.0,83.4645,83.4808,83.44,83.44,3311.0
2016-06-03 12:10:00,102.3,102.37,102.3,102.35,16893.0,83.44,83.4971,83.44,83.4808,16893.0
2016-06-03 12:15:00,102.36,102.41,102.33,102.36,13850.0,83.4889,83.5297,83.4645,83.4889,13850.0
2016-06-03 12:20:00,102.36,102.42,102.36,102.4,6993.0,83.4889,83.5379,83.4889,83.5215,6993.0
2016-06-03 12:25:00,102.42,102.42,102.4,102.4,6798.0,83.5379,83.5379,83.5215,83.5215,6798.0
2016-06-03 12:30:00,102.4,102.45,102.38,102.45,8520.0,83.5215,83.5623,83.5052,83.5623,8520.0
2016-06-03 12:35:00,102.45,102.45,102.37,102.38,17115.0,83.5623,83.5623,83.4971,83.5052,17115.0
2016-06-03 12:40:00,102.39,102.4,102.31,102.31,12401.0,83.5134,83.5215,83.4481,83.4481,12401.0
2016-06-03 12:45:00,102.31,102.31,102.27,102.3,7172.0,83.4481,83.4481,83.4155,83.44,7172.0
2016-06-03 12:50:00,102.26,102.28,102.24,102.26,8784.0,83.4074,83.4237,83.391,83.4074,8784.0
2016-06-03 12:55:00,102.27,102.27,102.21,102.22,16114.0,83.4155,83.4155,83.3666,83.3747,16114.0
2016-06-03 13:00:00,102.22,102.23,102.21,102.23,1983.0,83.3747,83.3829,83.3666,83.3829,1983.0
2016-06-03 13:05:00,102.22,102.27,102.2,102.25,10729.0,83.3747,83.4155,83.3584,83.3992,10729.0
2016-06-03 13:10:00,102.27,102.31,102.26,102.29,5201.0,83.4155,83.4481,83.4074,83.4318,5201.0
2016-06-03 13:15:00,102.28,102.28,102.25,102.27,6737.0,83.4237,83.4237,83.3992,83.4155,6737.0
2016-06-03 13:20:00,102.31,102.34,102.28,102.32,4330.0,83.4481,83.4726,83.4237,83.4563,4330.0
2016-06-03 13:25:00,102.32,102.33,102.23,102.23,15465.0,83.4563,83.4645,83.3829,83.3829,15465.0
2016-06-03 13:30:00,102.24,102.25,102.19,102.21,13101.0,83.391,83.3992,83.3503,83.3666,13101.0
2016-06-03 13:35:00,102.22,102.28,102.21,102.23,4965.0,83.3747,83.4237,83.3666,83.3829,4965.0
2016-06-03 13:40:00,102.25,102.33,102.25,102.33,8766.0,83.3992,83.4645,83.3992,83.4645,8766.0
2016-06-03 13:45:00,102.34,102.39,102.32,102.33,23377.0,83.4726,83.5134,83.4563,83.4645,23377.0
2016-06-03 13:50:00,102.33,102.38,102.31,102.32,11371.0,83.4645,83.5052,83.4481,83.4563,11371.0
2016-06-03 13:55:00,102.31,102.42,102.31,102.41,4221.0,83.4481,83.5379,83.4481,83.5297,4221.0
2016-06-03 14:00:00,102.4,102.4,102.36,102.38,1650.0,83.5215,83.5215,83.4889,83.5052,1650.0
2016-06-03 14:05:00,102.4,102.4,102.32,102.34,5923.0,83.5215,83.5215,83.4563,83.4726,5923.0
2016-06-03 14:10:00,102.36,102.39,102.35,102.39,3427.0,83.4889,83.5134,83.4808,83.5134,3427.0
2016-06-03 14:15:00,102.36,102.38,102.33,102.38,3730.0,83.4889,83.5052,83.4645,83.5052,3730.0
2016-06-03 14:20:00,102.37,102.44,102.33,102.39,7497.0,83.4971,83.5542,83.4645,83.5134,7497.0
2016-06-03 14:25:00,102.39,102.5,102.37,102.48,26886.0,83.5134,83.6031,83.4971,83.5868,26886.0
2016-06-03 14:30:00,102.47,102.55,102.47,102.55,10565.0,83.5786,83.6439,83.5786,83.6439,10565.0
2016-06-03 14:35:00,102.56,102.62,102.56,102.61,34195.0,83.652,83.701,83.652,83.6928,34195.0
2016-06-03 14:40:00,102.61,102.62,102.56,102.58,6420.0,83.6928,83.701,83.652,83.6684,6420.0
2016-06-03 14:45:00,102.58,102.65,102.58,102.6,23549.0,83.6684,83.7255,83.6684,83.6847,23549.0
2016-06-03 14:50:00,102.6,102.71,102.6,102.7,44917.0,83.6847,83.7744,83.6847,83.7662,44917.0
2016-06-03 14:55:00,102.71,102.71,102.62,102.62,25045.0,83.7744,83.7744,83.701,83.701,25045.0
2016-06-03 15:00:00,102.61,102.61,102.56,102.59,10869.0,83.6928,83.6928,83.652,83.6765,10869.0
2016-06-03 15:05:00,102.58,102.58,102.53,102.57,7866.0,83.6684,83.6684,83.6276,83.6602,7866.0
2016-06-03 15:10:00,102.57,102.59,102.54,102.59,9129.0,83.6602,83.6765,83.6357,83.6765,9129.0
2016-06-03 15:15:00,102.59,102.6,102.56,102.56,8378.0,83.6765,83.6847,83.652,83.652,8378.0
2016-06-03 15:20:00,102.56,102.63,102.55,102.62,12347.0,83.652,83.7091,83.6439,83.701,12347.0
2016-06-03 15:25:00,102.62,102.65,102.61,102.62,9037.0,83.701,83.7255,83.6928,83.701,9037.0
2016-06-03 15:30:00,102.63,102.63,102.61,102.63,9566.0,83.7091,83.7091,83.6928,83.7091,9566.0
2016-06-03 15:35:00,102.63,102.66,102.61,102.66,12505.0,83.7091,83.7336,83.6928,83.7336,12505.0
2016-06-03 15:40:00,102.66,102.67,102.64,102.65,13987.0,83.7336,83.7418,83.7173,83.7255,13987.0
2016-06-03 15:45:00,102.65,102.65,102.54,102.56,18990.0,83.7255,83.7255,83.6357,83.652,18990.0
2016-06-03 15:50:00,102.57,102.62,102.57,102.6,16539.0,83.6602,83.701,83.6602,83.6847,16539.0
2016-06-03 15:55:00,102.6,102.6,102.43,102.52,192965.0,83.6847,83.6847,83.546,83.6194,192965.0
2016-06-06 09:30:00,102.76,102.86,102.76,102.83,54664.0,83.8152,83.8967,83.8152,83.8723,54664.0
2016-06-06 09:35:00,102.83,102.87,102.77,102.86,63459.0,83.8723,83.9049,83.8233,83.8967,63459.0
2016-06-06 09:40:00,102.86,102.93,102.82,102.93,33599.0,83.8967,83.9538,83.8641,83.9538,33599.0
2016-06-06 09:45:00,102.94,103.06,102.94,103.04,13982.0,83.962,84.0599,83.962,84.0436,13982.0
2016-06-06 09:50:00,103.07,103.2,103.07,103.2,19867.0,84.068,84.1741,84.068,84.1741,19867.0
2016-06-06 09:55:00,103.2,103.2,103.11,103.11,11671.0,84.1741,84.1741,84.1007,84.1007,11671.0
2016-06-06 10:00:00,103.13,103.2,103.1,103.11,42472.0,84.117,84.1741,84.0925,84.1007,42472.0
2016-06-06 10:05:00,103.11,103.15,103.1,103.13,51568.0,84.1007,84.1333,84.0925,84.117,51568.0
2016-06-06 10:10:00,103.14,103.14,103.11,103.13,11748.0,84.1251,84.1251,84.1007,84.117,11748.0
2016-06-06 10:15:00,103.13,103.19,103.13,103.19,6650.0,84.117,84.1659,84.117,84.1659,6650.0
2016-06-06 10:20:00,103.17,103.19,103.13,103.17,8348.0,84.1496,84.1659,84.117,84.1496,8348.0
2016-06-06 10:25:00,103.17,103.2,103.14,103.15,9390.0,84.1496,84.1741,84.1251,84.1333,9390.0
2016-06-06 10:30:00,103.15,103.21,103.15,103.2,26438.0,84.1333,84.1822,84.1333,84.1741,26438.0
2016-06-06 10:35:00,103.19,103.25,103.19,103.2,32229.0,84.1659,84.2148,84.1659,84.1741,32229.0
2016-06-06 10:40:00,103.22,103.24,103.16,103.17,51698.0,84.1904,84.2067,84.1414,84.1496,51698.0
2016-06-06 10:45:00,103.18,103.22,103.18,103.19,6813.0,84.1577,84.1904,84.1577,84.1659,6813.0
2016-06-06 10:50:00,103.18,103.18,103.15,103.15,3948.0,84.1577,84.1577,84.1333,84.1333,3948.0
2016-06-06 10:55:00,103.17,103.24,103.17,103.23,25335.0,84.1496,84.2067,84.1496,84.1985,25335.0
2016-06-06 11:00:00,103.22,103.22,103.2,103.22,10100.0,84.1904,84.1904,84.1741,84.1904,10100.0
2016-06-06 11:05:00,103.23,103.23,103.2,103.23,4504.0,84.1985,84.1985,84.1741,84.1985,4504.0
2016-06-06 11:10:00,103.24,103.25,103.21,103.24,5414.0,84.2067,84.2148,84.1822,84.2067,5414.0
2016-06-06 11:15:00,103.24,103.25,103.22,103.24,7658.0,84.2067,84.2148,84.1904,84.2067,7658.0
2016-06-06 11:20:00,103.24,103.25,103.2,103.21,33220.0,84.2067,84.2148,84.1741,84.1822,33220.0
2016-06-06 11:25:00,103.21,103.25,103.21,103.21,20807.0,84.1822,84.2148,84.1822,84.1822,20807.0
2016-06-06 11:30:00,103.21,103.23,103.19,103.19,8643.0,84.1822,84.1985,84.1659,84.1659,8643.0
2016-06-06 11:35:00,103.19,103.25,103.18,103.24,18278.0,84.1659,84.2148,84.1577,84.2067,18278.0
2016-06-06 11:40:00,103.25,103.29,103.24,103.25,9936.0,84.2148,84.2475,84.2067,84.2148,9936.0
2016-06-06 11:45:00,103.25,103.27,103.22,103.25,10830.0,84.2148,84.2312,84.1904,84.2148,10830.0
2016-06-06 11:50:00,103.26,103.29,103.26,103.29,10397.0,84.223,84.2475,84.223,84.2475,10397.0
2016-06-06 11:55:00,103.3,103.3,103.2,103.2,45026.0,84.2556,84.2556,84.1741,84.1741,45026.0
2016-06-06 12:00:00,103.22,103.23,103.17,103.17,56126.0,84.1904,84.1985,84.1496,84.1496,56126.0
2016-06-06 12:05:00,103.17,103.18,103.15,103.15,7561.0,84.1496,84.1577,84.1333,84.1333,7561.0
2016-06-06 12:10:00,103.15,103.16,103.14,103.15,15885.0,84.1333,84.1414,84.1251,84.1333,15885.0
2016-06-06 12:15:00,103.15,103.15,103.11,103.11,4755.0,84.1333,84.1333,84.1007,84.1007,4755.0
2016-06-06 12:20:00,103.13,103.15,103.11,103.13,32883.0,84.117,84.1333,84.1007,84.117,32883.0
2016-06-06 12:25:00,103.13,103.14,103.07,103.11,27137.0,84.117,84.1251,84.068,84.1007,27137.0
2016-06-06 12:30:00,103.1,103.19,103.0,103.18,31552.0,84.0925,84.1659,84.0109,84.1577,31552.0
2016-06-06 12:35:00,103.19,103.22,103.07,103.07,22468.0,84.1659,84.1904,84.068,84.068,22468.0
2016-06-06 12:40:00,103.08,103.11,103.07,103.11,9685.0,84.0762,84.1007,84.068,84.1007,9685.0
2016-06-06 12:45:00,103.1,103.1,102.97,102.98,4106.0,84.0925,84.0925,83.9865,83.9946,4106.0
2016-06-06 12:50:00,102.98,102.98,102.84,102.89,24481.0,83.9946,83.9946,83.8804,83.9212,24481.0
2016-06-06 12:55:00,102.86,102.96,102.8,102.96,6425.0,83.8967,83.9783,83.8478,83.9783,6425.0
2016-06-06 13:00:00,102.97,102.99,102.95,102.96,7109.0,83.9865,84.0028,83.9701,83.9783,7109.0
2016-06-06 13:05:00,103.0,103.04,102.99,103.04,35295.0,84.0109,84.0436,84.0028,84.0436,35295.0
2016-06-06 13:10:00,103.05,103.12,103.05,103.1,21877.0,84.0517,84.1088,84.0517,84.0925,21877.0
2016-06-06 13:15:00,103.1,103.14,103.09,103.09,24231.0,84.0925,84.1251,84.0843,84.0843,24231.0
2016-06-06 13:20:00,103.11,103.15,103.1,103.11,21793.0,84.1007,84.1333,84.0925,84.1007,21793.0
2016-06-06 13:25:00,103.11,103.14,103.1,103.12,15617.0,84.1007,84.1251,84.0925,84.1088,15617.0
2016-06-06 13:30:00,103.12,103.12,103.09,103.1,17102.0,84.1088,84.1088,84.0843,84.0925,17102.0
2016-06-06 13:35:00,103.09,103.13,103.08,103.1,38466.0,84.0843,84.117,84.0762,84.0925,38466.0
2016-06-06 13:40:00,103.09,103.12,103.08,103.12,14756.0,84.0843,84.1088,84.0762,84.1088,14756.0
2016-06-06 13:45:00,103.12,103.15,103.11,103.15,9869.0,84.1088,84.1333,84.1007,84.1333,9869.0
2016-06-06 13:50:00,103.16,103.23,103.16,103.23,15411.0,84.1414,84.1985,84.1414,84.1985,15411.0
2016-06-06 13:55:00,103.22,103.28,103.22,103.24,7140.0,84.1904,84.2393,84.1904,84.2067,7140.0
2016-06-06 14:00:00,103.24,103.28,103.24,103.26,5441.0,84.2067,84.2393,84.2067,84.223,5441.0
2016-06-06 14:05:00,103.27,103.27,103.23,103.25,10120.0,84.2312,84.2312,84.1985,84.2148,10120.0
2016-06-06 14:10:00,103.27,103.28,103.26,103.27,8362.0,84.2312,84.2393,84.223,84.2312,8362.0
2016-06-06 14:15:00,103.29,103.36,103.29,103.34,26835.0,84.2475,84.3046,84.2475,84.2882,26835.0
2016-06-06 14:20:00,103.34,103.39,103.33,103.36,59255.0,84.2882,84.329,84.2801,84.3046,59255.0
2016-06-06 14:25:00,103.37,103.42,103.37,103.41,31600.0,84.3127,84.3535,84.3127,84.3453,31600.0
2016-06-06 14:30:00,103.41,103.41,103.36,103.38,11113.0,84.3453,84.3453,84.3046,84.3209,11113.0
2016-06-06 14:35:00,103.38,103.39,103.35,103.36,20428.0,84.3209,84.329,84.2964,84.3046,20428.0
2016-06-06 14:40:00,103.35,103.36,103.34,103.35,7969.0,84.2964,84.3046,84.2882,84.2964,7969.0
2016-06-06 14:45:00,103.35,103.36,103.34,103.35,39228.0,84.2964,84.3046,84.2882,84.2964,39228.0
2016-06-06 14:50:00,103.35,103.39,103.35,103.39,6455.0,84.2964,84.329,84.2964,84.329,6455.0
2016-06-06 14:55:00,103.39,103.4,103.34,103.34,11268.0,84.329,84.3372,84.2882,84.2882,11268.0
2016-06-06 15:00:00,103.34,103.36,103.34,103.34,11642.0,84.2882,84.3046,84.2882,84.2882,11642.0
2016-06-06 15:05:00,103.35,103.35,103.3,103.31,5387.0,84.2964,84.2964,84.2556,84.2638,5387.0
2016-06-06 15:10:00,103.31,103.36,103.31,103.36,6495.0,84.2638,84.3046,84.2638,84.3046,6495.0
2016-06-06 15:15:00,103.36,103.36,103.32,103.33,5657.0,84.3046,84.3046,84.2719,84.2801,5657.0
2016-06-06 15:20:00,103.34,103.35,103.32,103.32,11869.0,84.2882,84.2964,84.2719,84.2719,11869.0
2016-06-06 15:25:00,103.32,103.34,103.31,103.32,4164.0,84.2719,84.2882,84.2638,84.2719,4164.0
2016-06-06 15:30:00,103.32,103.34,103.31,103.34,9225.0,84.2719,84.2882,84.2638,84.2882,9225.0
2016-06-06 15:35:00,103.34,103.37,103.34,103.36,12944.0,84.2882,84.3127,84.2882,84.3046,12944.0
2016-06-06 15:40:00,103.35,103.37,103.32,103.32,14605.0,84.2964,84.3127,84.2719,84.2719,14605.0
2016-06-06 15:45:00,103.32,103.35,103.31,103.31,32433.0,84.2719,84.2964,84.2638,84.2638,32433.0
2016-06-06 15:50:00,103.3,103.3,103.22,103.23,42335.0,84.2556,84.2556,84.1904,84.1985,42335.0
2016-06-06 15:55:00,103.23,103.28,103.21,103.21,32174.0,84.1985,84.2393,84.1822,84.1822,32174.0
2016-06-07 09:30:00,103.34,103.63,103.34,103.43,21431.0,84.2882,84.5248,84.2882,84.3617,21431.0
2016-06-07 09:35:00,103.46,103.53,103.45,103.52,11472.0,84.3861,84.4432,84.378,84.4351,11472.0
2016-06-07 09:40:00,103.52,103.57,103.5,103.5,21120.0,84.4351,84.4758,84.4187,84.4187,21120.0
2016-06-07 09:45:00,103.52,103.54,103.38,103.5,23296.0,84.4351,84.4514,84.3209,84.4187,23296.0
2016-06-07 09:50:00,103.44,103.47,103.4,103.47,5819.0,84.3698,84.3943,84.3372,84.3943,5819.0
2016-06-07 09:55:00,103.47,103.48,103.43,103.48,9960.0,84.3943,84.4024,84.3617,84.4024,9960.0
2016-06-07 10:00:00,103.48,103.54,103.46,103.52,27433.0,84.4024,84.4514,84.3861,84.4351,27433.0
2016-06-07 10:05:00,103.52,103.54,103.49,103.53,22765.0,84.4351,84.4514,84.4106,84.4432,22765.0
2016-06-07 10:10:00,103.54,103.61,103.53,103.54,37468.0,84.4514,84.5085,84.4432,84.4514,37468.0
2016-06-07 10:15:00,103.54,103.57,103.52,103.57,21536.0,84.4514,84.4758,84.4351,84.4758,21536.0
2016-06-07 10:20:00,103.57,103.61,103.54,103.6,7460.0,84.4758,84.5085,84.4514,84.5003,7460.0
2016-06-07 10:25:00,103.58,103.63,103.57,103.63,10807.0,84.484,84.5248,84.4758,84.5248,10807.0
2016-06-07 10:30:00,103.65,103.7,103.65,103.69,8675.0,84.5411,84.5819,84.5411,84.5737,8675.0
2016-06-07 10:35:00,103.68,103.7,103.65,103.68,7938.0,84.5656,84.5819,84.5411,84.5656,7938.0
2016-06-07 10:40:00,103.68,103.73,103.67,103.69,1931.0,84.5656,84.6063,84.5574,84.5737,1931.0
2016-06-07 10:45:00,103.71,103.72,103.64,103.64,6275.0,84.59,84.5982,84.5329,84.5329,6275.0
2016-06-07 10:50:00,103.61,103.65,103.6,103.62,716874.0,84.5085,84.5411,84.5003,84.5166,716874.0
2016-06-07 10:55:00,103.63,103.66,103.63,103.66,7074.0,84.5248,84.5493,84.5248,84.5493,7074.0
2016-06-07 11:00:00,103.68,103.68,103.63,103.66,21040.0,84.5656,84.5656,84.5248,84.5493,21040.0
2016-06-07 11:05:00,103.67,103.7,103.66,103.7,11319.0,84.5574,84.5819,84.5493,84.5819,11319.0
2016-06-07 11:10:00,103.7,103.72,103.68,103.7,14129.0,84.5819,84.5982,84.5656,84.5819,14129.0
2016-06-07 11:15:00,103.69,103.73,103.67,103.73,9718.0,84.5737,84.6063,84.5574,84.6063,9718.0
2016-06-07 11:20:00,103.73,103.77,103.73,103.76,20219.0,84.6063,84.639,84.6063,84.6308,20219.0
2016-06-07 11:25:00,103.76,103.77,103.73,103.76,23200.0,84.6308,84.639,84.6063,84.6308,23200.0
2016-06-07 11:30:00,103.76,103.79,103.76,103.78,14520.0,84.6308,84.6553,84.6308,84.6471,14520.0
2016-06-07 11:35:00,103.79,103.79,103.7,103.71,26618.0,84.6553,84.6553,84.5819,84.59,26618.0
2016-06-07 11:40:00,103.72,103.75,103.7,103.74,6083.0,84.5982,84.6227,84.5819,84.6145,6083.0
2016-06-07 11:45:00,103.75,103.78,103.74,103.74,8585.0,84.6227,84.6471,84.6145,84.6145,8585.0
2016-06-07 11:50:00,103.73,103.75,103.71,103.72,5812.0,84.6063,84.6227,84.59,84.5982,5812.0
2016-06-07 11:55:00,103.73,103.74,103.68,103.68,9024.0,84.6063,84.6145,84.5656,84.5656,9024.0
2016-06-07 12:00:00,103.69,103.73,103.69,103.7,3810.0,84.5737,84.6063,84.5737,84.5819,3810.0
2016-06-07 12:05:00,103.7,103.73,103.68,103.7,10779.0,84.5819,84.6063,84.5656,84.5819,10779.0
2016-06-07 12:10:00,103.71,103.73,103.71,103.72,3626.0,84.59,84.6063,84.59,84.5982,3626.0
2016-06-07 12:15:00,103.72,103.74,103.71,103.71,3791.0,84.5982,84.6145,84.59,84.59,3791.0
2016-06-07 12:20:00,103.71,103.75,103.71,103.74,3120.0,84.59,84.6227,84.59,84.6145,3120.0
2016-06-07 12:25:00,103.74,103.76,103.74,103.75,1569.0,84.6145,84.6308,84.6145,84.6227,1569.0
2016-06-07 12:30:00,103.78,103.79,103.76,103.76,3676.0,84.6471,84.6553,84.6308,84.6308,3676.0
2016-06-07 12:35:00,103.78,103.78,103.75,103.78,3837.0,84.6471,84.6471,84.6227,84.6471,3837.0
2016-06-07 12:40:00,103.78,103.81,103.78,103.79,9318.0,84.6471,84.6716,84.6471,84.6553,9318.0
2016-06-07 12:45:00,103.79,103.8,103.78,103.79,2304.0,84.6553,84.6634,84.6471,84.6553,2304.0
2016-06-07 12:50:00,103.78,103.8,103.77,103.77,1978.0,84.6471,84.6634,84.639,84.639,1978.0
2016-06-07 12:55:00,103.76,103.8,103.75,103.79,18766.0,84.6308,84.6634,84.6227,84.6553,18766.0
2016-06-07 13:00:00,103.79,103.81,103.78,103.8,2851.0,84.6553,84.6716,84.6471,84.6634,2851.0
2016-06-07 13:05:00,103.81,103.83,103.81,103.83,2349.0,84.6716,84.6879,84.6716,84.6879,2349.0
2016-06-07 13:10:00,103.84,103.84,103.8,103.8,2972.0,84.6961,84.6961,84.6634,84.6634,2972.0
2016-06-07 13:15:00,103.8,103.83,103.79,103.83,1960.0,84.6634,84.6879,84.6553,84.6879,1960.0
2016-06-07 13:20:00,103.84,103.85,103.83,103.85,1764.0,84.6961,84.7042,84.6879,84.7042,1764.0
2016-06-07 13:25:00,103.84,103.85,103.82,103.84,16198.0,84.6961,84.7042,84.6798,84.6961,16198.0
2016-06-07 13:30:00,103.84,103.85,103.83,103.83,14398.0,84.6961,84.7042,84.6879,84.6879,14398.0
2016-06-07 13:35:00,103.84,103.84,103.81,103.82,8249.0,84.6961,84.6961,84.6716,84.6798,8249.0
2016-06-07 13:40:00,103.82,103.83,103.81,103.82,8804.0,84.6798,84.6879,84.6716,84.6798,8804.0
2016-06-07 13:45:00,103.81,103.85,103.81,103.83,5052.0,84.6716,84.7042,84.6716,84.6879,5052.0
2016-06-07 13:50:00,103.83,103.83,103.78,103.78,4389.0,84.6879,84.6879,84.6471,84.6471,4389.0
2016-06-07 13:55:00,103.77,103.78,103.75,103.75,10650.0,84.639,84.6471,84.6227,84.6227,10650.0
2016-06-07 14:00:00,103.77,103.79,103.77,103.78,15717.0,84.639,84.6553,84.639,84.6471,15717.0
2016-06-07 14:05:00,103.8,103.81,103.79,103.81,16012.0,84.6634,84.6716,84.6553,84.6716,16012.0
2016-06-07 14:10:00,103.81,103.81,103.78,103.79,35803.0,84.6716,84.6716,84.6471,84.6553,35803.0
2016-06-07 14:15:00,103.81,103.83,103.81,103.82,17663.0,84.6716,84.6879,84.6716,84.6798,17663.0
2016-06-07 14:20:00,103.82,103.85,103.81,103.83,26118.0,84.6798,84.7042,84.6716,84.6879,26118.0
2016-06-07 14:25:00,103.83,103.86,103.83,103.85,5705.0,84.6879,84.7124,84.6879,84.7042,5705.0
2016-06-07 14:30:00,103.84,103.85,103.8,103.82,3641.0,84.6961,84.7042,84.6634,84.6798,3641.0
2016-06-07 14:35:00,103.83,103.83,103.78,103.8,14223.0,84.6879,84.6879,84.6471,84.6634,14223.0
2016-06-07 14:40:00,103.8,103.8,103.78,103.8,8040.0,84.6634,84.6634,84.6471,84.6634,8040.0
2016-06-07 14:45:00,103.8,103.81,103.79,103.79,17432.0,84.6634,84.6716,84.6553,84.6553,17432.0
2016-06-07 14:50:00,103.79,103.81,103.78,103.81,5929.0,84.6553,84.6716,84.6471,84.6716,5929.0
2016-06-07 14:55:00,103.8,103.81,103.75,103.76,16066.0,84.6634,84.6716,84.6227,84.6308,16066.0
2016-06-07 15:00:00,103.76,103.77,103.74,103.76,13966.0,84.6308,84.639,84.6145,84.6308,13966.0
2016-06-07 15:05:00,103.77,103.77,103.73,103.73,17309.0,84.639,84.639,84.6063,84.6063,17309.0
2016-06-07 15:10:00,103.73,103.73,103.7,103.7,11870.0,84.6063,84.6063,84.5819,84.5819,11870.0
2016-06-07 15:15:00,103.7,103.71,103.67,103.68,11569.0,84.5819,84.59,84.5574,84.5656,11569.0
2016-06-07 15:20:00,103.68,103.69,103.66,103.66,6855.0,84.5656,84.5737,84.5493,84.5493,6855.0
2016-06-07 15:25:00,103.67,103.7,103.66,103.69,13945.0,84.5574,84.5819,84.5493,84.5737,13945.0
2016-06-07 15:30:00,103.7,103.7,103.66,103.69,17013.0,84.5819,84.5819,84.5493,84.5737,17013.0
2016-06-07 15:35:00,103.68,103.69,103.58,103.6,27230.0,84.5656,84.5737,84.484,84.5003,27230.0
2016-06-07 15:40:00,103.59,103.59,103.5,103.51,42765.0,84.4922,84.4922,84.4187,84.4269,42765.0
2016-06-07 15:45:00,103.51,103.55,103.5,103.51,31595.0,84.4269,84.4595,84.4187,84.4269,31595.0
2016-06-07 15:50:00,103.51,103.54,103.51,103.54,18255.0,84.4269,84.4514,84.4269,84.4514,18255.0
2016-06-07 15:55:00,103.53,103.57,103.53,103.55,245254.0,84.4432,84.4758,84.4432,84.4595,245254.0
2016-06-08 09:30:00,103.7,103.83,103.53,103.79,31877.0,84.5819,84.6879,84.4432,84.6553,31877.0
2016-06-08 09:35:00,103.82,103.94,103.81,103.94,17383.0,84.6798,84.7776,84.6716,84.7776,17383.0
2016-06-08 09:40:00,103.92,103.94,103.88,103.92,8129.0,84.7613,84.7776,84.7287,84.7613,8129.0
2016-06-08 09:45:00,103.91,103.97,103.91,103.95,7132.0,84.7532,84.8021,84.7532,84.7858,7132.0
2016-06-08 09:50:00,103.96,103.98,103.94,103.97,24654.0,84.7939,84.8103,84.7776,84.8021,24654.0
2016-06-08 09:55:00,103.98,104.0,103.95,104.0,10907.0,84.8103,84.8266,84.7858,84.8266,10907.0
2016-06-08 10:00:00,104.01,104.01,103.91,103.92,10270.0,84.8347,84.8347,84.7532,84.7613,10270.0
2016-06-08 10:05:00,103.92,103.96,103.91,103.92,8415.0,84.7613,84.7939,84.7532,84.7613,8415.0
2016-06-08 10:10:00,103.91,103.91,103.77,103.81,27674.0,84.7532,84.7532,84.639,84.6716,27674.0
2016-06-08 10:15:00,103.8,103.8,103.71,103.76,22332.0,84.6634,84.6634,84.59,84.6308,22332.0
2016-06-08 10:20:00,103.76,103.82,103.75,103.79,28187.0,84.6308,84.6798,84.6227,84.6553,28187.0
2016-06-08 10:25:00,103.79,103.86,103.79,103.82,75135.0,84.6553,84.7124,84.6553,84.6798,75135.0
2016-06-08 10:30:00,103.82,103.85,103.71,103.83,67597.0,84.6798,84.7042,84.59,84.6879,67597.0
2016-06-08 10:35:00,103.84,103.85,103.8,103.82,113796.0,84.6961,84.7042,84.6634,84.6798,113796.0
2016-06-08 10:40:00,103.82,103.89,103.79,103.88,42369.0,84.6798,84.7368,84.6553,84.7287,42369.0
2016-06-08 10:45:00,103.87,103.9,103.85,103.89,17948.0,84.7205,84.745,84.7042,84.7368,17948.0
2016-06-08 10:50:00,103.89,103.91,103.81,103.83,17537.0,84.7368,84.7532,84.6716,84.6879,17537.0
2016-06-08 10:55:00,103.82,103.83,103.77,103.79,15421.0,84.6798,84.6879,84.639,84.6553,15421.0
2016-06-08 11:00:00,103.79,103.81,103.69,103.7,15117.0,84.6553,84.6716,84.5737,84.5819,15117.0
2016-06-08 11:05:00,103.7,103.7,103.62,103.64,32976.0,84.5819,84.5819,84.5166,84.5329,32976.0
2016-06-08 11:10:00,103.65,103.68,103.62,103.68,35705.0,84.5411,84.5656,84.5166,84.5656,35705.0
2016-06-08 11:15:00,103.69,103.71,103.67,103.69,17597.0,84.5737,84.59,84.5574,84.5737,17597.0
2016-06-08 11:20:00,103.68,103.71,103.66,103.66,11756.0,84.5656,84.59,84.5493,84.5493,11756.0
2016-06-08 11:25:00,103.65,103.68,103.6,103.68,9797.0,84.5411,84.5656,84.5003,84.5656,9797.0
2016-06-08 11:30:00,103.69,103.75,103.69,103.73,18076.0,84.5737,84.6227,84.5737,84.6063,18076.0
2016-06-08 11:35:00,103.74,103.79,103.74,103.78,29305.0,84.6145,84.6553,84.6145,84.6471,29305.0
2016-06-08 11:40:00,103.82,103.83,103.79,103.8,9352.0,84.6798,84.6879,84.6553,84.6634,9352.0
2016-06-08 11:45:00,103.8,103.8,103.75,103.78,4562.0,84.6634,84.6634,84.6227,84.6471,4562.0
2016-06-08 11:50:00,103.78,103.79,103.74,103.75,8401.0,84.6471,84.6553,84.6145,84.6227,8401.0
2016-06-08 11:55:00,103.75,103.78,103.75,103.77,8649.0,84.6227,84.6471,84.6227,84.639,8649.0
2016-06-08 12:00:00,103.76,103.81,103.76,103.81,4966.0,84.6308,84.6716,84.6308,84.6716,4966.0
2016-06-08 12:05:00,103.81,103.85,103.81,103.84,6496.0,84.6716,84.7042,84.6716,84.6961,6496.0
2016-06-08 12:10:00,103.85,103.87,103.84,103.86,18796.0,84.7042,84.7205,84.6961,84.7124,18796.0
2016-06-08 12:15:00,103.85,103.86,103.81,103.82,20080.0,84.7042,84.7124,84.6716,84.6798,20080.0
2016-06-08 12:20:00,103.82,103.84,103.8,103.82,7558.0,84.6798,84.6961,84.6634,84.6798,7558.0
2016-06-08 12:25:00,103.83,103.84,103.82,103.83,5642.0,84.6879,84.6961,84.6798,84.6879,5642.0
2016-06-08 12:30:00,103.84,103.86,103.81,103.83,8673.0,84.6961,84.7124,84.6716,84.6879,8673.0
2016-06-08 12:35:00,103.82,103.84,103.78,103.78,5691.0,84.6798,84.6961,84.6471,84.6471,5691.0
2016-06-08 12:40:00,103.77,103.77,103.75,103.77,5948.0,84.639,84.639,84.6227,84.639,5948.0
2016-06-08 12:45:00,103.77,103.77,103.75,103.75,4320.0,84.639,84.639,84.6227,84.6227,4320.0
2016-06-08 12:50:00,103.77,103.8,103.74,103.79,5663.0,84.639,84.6634,84.6145,84.6553,5663.0
2016-06-08 12:55:00,103.78,103.82,103.76,103.81,7497.0,84.6471,84.6798,84.6308,84.6716,7497.0
2016-06-08 13:00:00,103.82,103.82,103.78,103.8,3283.0,84.6798,84.6798,84.6471,84.6634,3283.0
2016-06-08 13:05:00,103.81,103.83,103.79,103.79,6272.0,84.6716,84.6879,84.6553,84.6553,6272.0
2016-06-08 13:10:00,103.8,103.82,103.78,103.81,17873.0,84.6634,84.6798,84.6471,84.6716,17873.0
2016-06-08 13:15:00,103.8,103.82,103.78,103.81,22501.0,84.6634,84.6798,84.6471,84.6716,22501.0
2016-06-08 13:20:00,103.82,103.82,103.73,103.74,28290.0,84.6798,84.6798,84.6063,84.6145,28290.0
2016-06-08 13:25:00,103.75,103.76,103.72,103.72,6659.0,84.6227,84.6308,84.5982,84.5982,6659.0
2016-06-08 13:30:00,103.71,103.75,103.69,103.74,4154.0,84.59,84.6227,84.5737,84.6145,4154.0
2016-06-08 13:35:00,103.74,103.75,103.73,103.74,1900.0,84.6145,84.6227,84.6063,84.6145,1900.0
2016-06-08 13:40:00,103.74,103.75,103.72,103.73,9815.0,84.6145,84.6227,84.5982,84.6063,9815.0
2016-06-08 13:45:00,103.73,103.74,103.72,103.73,5610.0,84.6063,84.6145,84.5982,84.6063,5610.0
2016-06-08 13:50:00,103.73,103.75,103.73,103.75,3459.0,84.6063,84.6227,84.6063,84.6227,3459.0
2016-06-08 13:55:00,103.75,103.78,103.75,103.76,23259.0,84.6227,84.6471,84.6227,84.6308,23259.0
2016-06-08 14:00:00,103.77,103.77,103.74,103.76,6862.0,84.639,84.639,84.6145,84.6308,6862.0
2016-06-08 14:05:00,103.76,103.77,103.71,103.73,11061.0,84.6308,84.639,84.59,84.6063,11061.0
2016-06-08 14:10:00,103.73,103.77,103.73,103.76,16132.0,84.6063,84.639,84.6063,84.6308,16132.0
2016-06-08 14:15:00,103.76,103.82,103.75,103.81,13586.0,84.6308,84.6798,84.6227,84.6716,13586.0
2016-06-08 14:20:00,103.81,103.82,103.8,103.81,18149.0,84.6716,84.6798,84.6634,84.6716,18149.0
2016-06-08 14:25:00,103.83,103.89,103.81,103.89,13410.0,84.6879,84.7368,84.6716,84.7368,13410.0
2016-06-08 14:30:00,103.89,103.89,103.86,103.88,34052.0,84.7368,84.7368,84.7124,84.7287,34052.0
2016-06-08 14:35:00,103.89,103.91,103.88,103.91,17202.0,84.7368,84.7532,84.7287,84.7532,17202.0
2016-06-08 14:40:00,103.9,103.92,103.89,103.91,16927.0,84.745,84.7613,84.7368,84.7532,16927.0
2016-06-08 14:45:00,103.92,103.96,103.89,103.9,28817.0,84.7613,84.7939,84.7368,84.745,28817.0
2016-06-08 14:50:00,103.9,103.93,103.9,103.92,5061.0,84.745,84.7695,84.745,84.7613,5061.0
2016-06-08 14:55:00,103.93,103.94,103.9,103.91,13498.0,84.7695,84.7776,84.745,84.7532,13498.0
2016-06-08 15:00:00,103.91,103.92,103.86,103.89,11107.0,84.7532,84.7613,84.7124,84.7368,11107.0
2016-06-08 15:05:00,103.88,103.9,103.88,103.9,2374.0,84.7287,84.745,84.7287,84.745,2374.0
2016-06-08 15:10:00,103.9,103.93,103.88,103.93,44897.0,84.745,84.7695,84.7287,84.7695,44897.0
2016-06-08 15:15:00,103.92,103.92,103.88,103.89,31359.0,84.7613,84.7613,84.7287,84.7368,31359.0
2016-06-08 15:20:00,103.88,103.89,103.83,103.85,17477.0,84.7287,84.7368,84.6879,84.7042,17477.0
2016-06-08 15:25:00,103.86,103.86,103.84,103.85,31986.0,84.7124,84.7124,84.6961,84.7042,31986.0
2016-06-08 15:30:00,103.84,103.87,103.81,103.83,34801.0,84.6961,84.7205,84.6716,84.6879,34801.0
2016-06-08 15:35:00,103.83,103.86,103.82,103.86,30246.0,84.6879,84.7124,84.6798,84.7124,30246.0
2016-06-08 15:40:00,103.86,103.89,103.83,103.89,53805.0,84.7124,84.7368,84.6879,84.7368,53805.0
2016-06-08 15:45:00,103.88,103.92,103.87,103.91,76569.0,84.7287,84.7613,84.7205,84.7532,76569.0
2016-06-08 15:50:00,103.91,103.93,103.87,103.88,105667.0,84.7532,84.7695,84.7205,84.7287,105667.0
2016-06-08 15:55:00,103.88,103.89,103.85,103.88,457096.0,84.7287,84.7368,84.7042,84.7287,457096.0
2016-06-09 09:30:00,103.34,103.42,103.25,103.25,23266.0,84.2882,84.3535,84.2148,84.2148,23266.0
2016-06-09 09:35:00,103.29,103.32,103.25,103.29,4408.0,84.2475,84.2719,84.2148,84.2475,4408.0
2016-06-09 09:40:00,103.37,103.39,103.29,103.3,4468.0,84.3127,84.329,84.2475,84.2556,4468.0
2016-06-09 09:45:00,103.29,103.34,103.22,103.34,2838.0,84.2475,84.2882,84.1904,84.2882,2838.0
2016-06-09 09:50:00,103.38,103.4,103.36,103.38,55475.0,84.3209,84.3372,84.3046,84.3209,55475.0
2016-06-09 09:55:00,103.39,103.4,103.32,103.39,34838.0,84.329,84.3372,84.2719,84.329,34838.0
2016-06-09 10:00:00,103.35,103.35,103.23,103.24,6785.0,84.2964,84.2964,84.1985,84.2067,6785.0
2016-06-09 10:05:00,103.25,103.27,103.17,103.22,21270.0,84.2148,84.2312,84.1496,84.1904,21270.0
2016-06-09 10:10:00,103.22,103.27,103.19,103.19,4552.0,84.1904,84.2312,84.1659,84.1659,4552.0
2016-06-09 10:15:00,103.18,103.27,103.18,103.19,8831.0,84.1577,84.2312,84.1577,84.1659,8831.0
2016-06-09 10:20:00,103.19,103.24,103.17,103.24,2544.0,84.1659,84.2067,84.1496,84.2067,2544.0
2016-06-09 10:25:00,103.22,103.24,103.19,103.19,3890.0,84.1904,84.2067,84.1659,84.1659,3890.0
2016-06-09 10:30:00,103.21,103.24,103.17,103.18,21992.0,84.1822,84.2067,84.1496,84.1577,21992.0
2016-06-09 10:35:00,103.16,103.25,103.16,103.24,6129.0,84.1414,84.2148,84.1414,84.2067,6129.0
2016-06-09 10:40:00,103.24,103.3,103.2,103.29,31545.0,84.2067,84.2556,84.1741,84.2475,31545.0
2016-06-09 10:45:00,103.29,103.34,103.29,103.32,4241.0,84.2475,84.2882,84.2475,84.2719,4241.0
2016-06-09 10:50:00,103.32,103.33,103.3,103.31,121472.0,84.2719,84.2801,84.2556,84.2638,121472.0
2016-06-09 10:55:00,103.33,103.33,103.25,103.25,17682.0,84.2801,84.2801,84.2148,84.2148,17682.0
2016-06-09 11:00:00,103.27,103.32,103.27,103.32,1142.0,84.2312,84.2719,84.2312,84.2719,1142.0
2016-06-09 11:05:00,103.34,103.4,103.33,103.4,6125.0,84.2882,84.3372,84.2801,84.3372,6125.0
2016-06-09 11:10:00,103.41,103.41,103.36,103.36,11901.0,84.3453,84.3453,84.3046,84.3046,11901.0
2016-06-09 11:15:00,103.35,103.37,103.3,103.3,10269.0,84.2964,84.3127,84.2556,84.2556,10269.0
2016-06-09 11:20:00,103.3,103.33,103.26,103.28,17321.0,84.2556,84.2801,84.223,84.2393,17321.0
2016-06-09 11:25:00,103.28,103.3,103.25,103.26,90321.0,84.2393,84.2556,84.2148,84.223,90321.0
2016-06-09 11:30:00,103.27,103.31,103.24,103.31,4098.0,84.2312,84.2638,84.2067,84.2638,4098.0
2016-06-09 11:35:00,103.31,103.31,103.26,103.28,18428.0,84.2638,84.2638,84.223,84.2393,18428.0
2016-06-09 11:40:00,103.3,103.3,103.26,103.27,8138.0,84.2556,84.2556,84.223,84.2312,8138.0
2016-06-09 11:45:00,103.25,103.27,103.23,103.24,4899.0,84.2148,84.2312,84.1985,84.2067,4899.0
2016-06-09 11:50:00,103.25,103.29,103.2,103.25,31049.0,84.2148,84.2475,84.1741,84.2148,31049.0
2016-06-09 11:55:00,103.25,103.27,103.22,103.26,4425.0,84.2148,84.2312,84.1904,84.223,4425.0
2016-06-09 12:00:00,103.22,103.28,103.2,103.28,10754.0,84.1904,84.2393,84.1741,84.2393,10754.0
2016-06-09 12:05:00,103.29,103.3,103.26,103.26,12073.0,84.2475,84.2556,84.223,84.223,12073.0
2016-06-09 12:10:00,103.27,103.29,103.2,103.25,12806.0,84.2312,84.2475,84.1741,84.2148,12806.0
2016-06-09 12:15:00,103.25,103.27,103.22,103.25,11302.0,84.2148,84.2312,84.1904,84.2148,11302.0
2016-06-09 12:20:00,103.24,103.3,103.23,103.28,3132.0,84.2067,84.2556,84.1985,84.2393,3132.0
2016-06-09 12:25:00,103.33,103.36,103.33,103.35,4232.0,84.2801,84.3046,84.2801,84.2964,4232.0
2016-06-09 12:30:00,103.35,103.39,103.35,103.38,33696.0,84.2964,84.329,84.2964,84.3209,33696.0
2016-06-09 12:35:00,103.39,103.39,103.37,103.39,12636.0,84.329,84.329,84.3127,84.329,12636.0
2016-06-09 12:40:00,103.4,103.43,103.39,103.4,3095.0,84.3372,84.3617,84.329,84.3372,3095.0
2016-06-09 12:45:00,103.42,103.43,103.38,103.41,8401.0,84.3535,84.3617,84.3209,84.3453,8401.0
2016-06-09 12:50:00,103.44,103.45,103.43,103.45,967.0,84.3698,84.378,84.3617,84.378,967.0
2016-06-09 12:55:00,103.44,103.48,103.44,103.45,15447.0,84.3698,84.4024,84.3698,84.378,15447.0
2016-06-09 13:00:00,103.47,103.48,103.46,103.46,7963.0,84.3943,84.4024,84.3861,84.3861,7963.0
2016-06-09 13:05:00,103.45,103.46,103.44,103.44,2715.0,84.378,84.3861,84.3698,84.3698,2715.0
2016-06-09 13:10:00,103.45,103.48,103.45,103.47,2407.0,84.378,84.4024,84.378,84.3943,2407.0
2016-06-09 13:15:00,103.49,103.62,103.49,103.59,12311.0,84.4106,84.5166,84.4106,84.4922,12311.0
2016-06-09 13:20:00,103.61,103.61,103.58,103.59,8530.0,84.5085,84.5085,84.484,84.4922,8530.0
2016-06-09 13:25:00,103.6,103.6,103.58,103.59,5742.0,84.5003,84.5003,84.484,84.4922,5742.0
2016-06-09 13:30:00,103.59,103.62,103.58,103.58,8948.0,84.4922,84.5166,84.484,84.484,8948.0
2016-06-09 13:35:00,103.59,103.6,103.56,103.56,2292.0,84.4922,84.5003,84.4677,84.4677,2292.0
2016-06-09 13:40:00,103.56,103.56,103.51,103.53,17030.0,84.4677,84.4677,84.4269,84.4432,17030.0
2016-06-09 13:45:00,103.51,103.52,103.49,103.5,19306.0,84.4269,84.4351,84.4106,84.4187,19306.0
2016-06-09 13:50:00,103.49,103.49,103.4,103.41,11257.0,84.4106,84.4106,84.3372,84.3453,11257.0
2016-06-09 13:55:00,103.42,103.47,103.41,103.46,6127.0,84.3535,84.3943,84.3453,84.3861,6127.0
2016-06-09 14:00:00,103.48,103.48,103.45,103.45,8095.0,84.4024,84.4024,84.378,84.378,8095.0
2016-06-09 14:05:00,103.45,103.47,103.44,103.44,3741.0,84.378,84.3943,84.3698,84.3698,3741.0
2016-06-09 14:10:00,103.43,103.56,103.43,103.55,5108.0,84.3617,84.4677,84.3617,84.4595,5108.0
2016-06-09 14:15:00,103.55,103.55,103.52,103.55,3254.0,84.4595,84.4595,84.4351,84.4595,3254.0
2016-06-09 14:20:00,103.54,103.56,103.51,103.56,13870.0,84.4514,84.4677,84.4269,84.4677,13870.0
2016-06-09 14:25:00,103.58,103.6,103.51,103.51,11123.0,84.484,84.5003,84.4269,84.4269,11123.0
2016-06-09 14:30:00,103.52,103.57,103.52,103.57,4738.0,84.4351,84.4758,84.4351,84.4758,4738.0
2016-06-09 14:35:00,103.56,103.62,103.56,103.61,3320.0,84.4677,84.5166,84.4677,84.5085,3320.0
2016-06-09 14:40:00,103.61,103.66,103.59,103.65,11756.0,84.5085,84.5493,84.4922,84.5411,11756.0
2016-06-09 14:45:00,103.66,103.66,103.6,103.6,5665.0,84.5493,84.5493,84.5003,84.5003,5665.0
2016-06-09 14:50:00,103.63,103.63,103.6,103.6,4129.0,84.5248,84.5248,84.5003,84.5003,4129.0
2016-06-09 14:55:00,103.61,103.64,103.6,103.62,5904.0,84.5085,84.5329,84.5003,84.5166,5904.0
2016-06-09 15:00:00,103.62,103.66,103.62,103.64,43278.0,84.5166,84.5493,84.5166,84.5329,43278.0
2016-06-09 15:05:00,103.64,103.68,103.63,103.68,5830.0,84.5329,84.5656,84.5248,84.5656,5830.0
2016-06-09 15:10:00,103.66,103.67,103.61,103.63,8147.0,84.5493,84.5574,84.5085,84.5248,8147.0
2016-06-09 15:15:00,103.61,103.62,103.57,103.61,15219.0,84.5085,84.5166,84.4758,84.5085,15219.0
2016-06-09 15:20:00,103.61,103.61,103.57,103.57,8640.0,84.5085,84.5085,84.4758,84.4758,8640.0
2016-06-09 15:25:00,103.59,103.63,103.58,103.63,10909.0,84.4922,84.5248,84.484,84.5248,10909.0
2016-06-09 15:30:00,103.62,103.68,103.61,103.67,15529.0,84.5166,84.5656,84.5085,84.5574,15529.0
2016-06-09 15:35:00,103.67,103.7,103.66,103.7,7963.0,84.5574,84.5819,84.5493,84.5819,7963.0
2016-06-09 15:40:00,103.72,103.73,103.68,103.7,4995.0,84.5982,84.6063,84.5656,84.5819,4995.0
2016-06-09 15:45:00,103.69,103.73,103.67,103.71,14153.0,84.5737,84.6063,84.5574,84.59,14153.0
2016-06-09 15:50:00,103.71,103.72,103.67,103.67,13050.0,84.59,84.5982,84.5574,84.5574,13050.0
2016-06-09 15:55:00,103.68,103.69,103.62,103.63,13744.0,84.5656,84.5737,84.5166,84.5248,13744.0
2016-06-10 09:30:00,102.8,102.92,102.74,102.84,18661.0,83.8478,83.9457,83.7989,83.8804,18661.0
2016-06-10 09:35:00,102.89,102.89,102.67,102.67,26459.0,83.9212,83.9212,83.7418,83.7418,26459.0
2016-06-10 09:40:00,102.7,102.71,102.62,102.7,14173.0,83.7662,83.7744,83.701,83.7662,14173.0
2016-06-10 09:45:00,102.69,102.72,102.66,102.69,14470.0,83.7581,83.7826,83.7336,83.7581,14470.0
2016-06-10 09:50:00,102.69,102.75,102.64,102.7,33047.0,83.7581,83.807,83.7173,83.7662,33047.0
2016-06-10 09:55:00,102.71,102.83,102.69,102.78,36566.0,83.7744,83.8723,83.7581,83.8315,36566.0
2016-06-10 10:00:00,102.78,102.83,102.7,102.71,60159.0,83.8315,83.8723,83.7662,83.7744,60159.0
2016-06-10 10:05:00,102.7,102.71,102.67,102.68,24723.0,83.7662,83.7744,83.7418,83.7499,24723.0
2016-06-10 10:10:00,102.67,102.7,102.65,102.68,22815.0,83.7418,83.7662,83.7255,83.7499,22815.0
2016-06-10 10:15:00,102.68,102.75,102.65,102.75,39820.0,83.7499,83.807,83.7255,83.807,39820.0
2016-06-10 10:20:00,102.76,102.86,102.74,102.86,16437.0,83.8152,83.8967,83.7989,83.8967,16437.0
2016-06-10 10:25:00,102.85,102.94,102.85,102.93,5078.0,83.8886,83.962,83.8886,83.9538,5078.0
2016-06-10 10:30:00,102.93,103.03,102.92,103.02,7834.0,83.9538,84.0354,83.9457,84.0272,7834.0
2016-06-10 10:35:00,103.0,103.02,102.93,102.93,8355.0,84.0109,84.0272,83.9538,83.9538,8355.0
2016-06-10 10:40:00,102.93,102.93,102.89,102.93,9453.0,83.9538,83.9538,83.9212,83.9538,9453.0
2016-06-10 10:45:00,102.94,102.94,102.83,102.85,12602.0,83.962,83.962,83.8723,83.8886,12602.0
2016-06-10 10:50:00,102.86,102.9,102.81,102.81,33807.0,83.8967,83.9294,83.856,83.856,33807.0
2016-06-10 10:55:00,102.84,102.91,102.84,102.91,17815.0,83.8804,83.9375,83.8804,83.9375,17815.0
2016-06-10 11:00:00,102.9,102.93,102.87,102.91,9139.0,83.9294,83.9538,83.9049,83.9375,9139.0
2016-06-10 11:05:00,102.91,103.02,102.91,103.01,60888.0,83.9375,84.0272,83.9375,84.0191,60888.0
2016-06-10 11:10:00,103.03,103.04,102.99,103.0,21222.0,84.0354,84.0436,84.0028,84.0109,21222.0
2016-06-10 11:15:00,103.0,103.01,102.93,102.97,10935.0,84.0109,84.0191,83.9538,83.9865,10935.0
2016-06-10 11:20:00,102.99,103.0,102.93,102.98,26672.0,84.0028,84.0109,83.9538,83.9946,26672.0
2016-06-10 11:25:00,103.0,103.0,102.87,102.89,17708.0,84.0109,84.0109,83.9049,83.9212,17708.0
2016-06-10 11:30:00,102.89,102.93,102.86,102.86,15955.0,83.9212,83.9538,83.8967,83.8967,15955.0
2016-06-10 11:35:00,102.87,102.88,102.83,102.85,18202.0,83.9049,83.9131,83.8723,83.8886,18202.0
2016-06-10 11:40:00,102.85,102.88,102.81,102.81,18423.0,83.8886,83.9131,83.856,83.856,18423.0
2016-06-10 11:45:00,102.81,102.83,102.8,102.81,9274.0,83.856,83.8723,83.8478,83.856,9274.0
2016-06-10 11:50:00,102.8,102.84,102.79,102.8,8023.0,83.8478,83.8804,83.8396,83.8478,8023.0
2016-06-10 11:55:00,102.83,102.84,102.82,102.83,3355.0,83.8723,83.8804,83.8641,83.8723,3355.0
2016-06-10 12:00:00,102.84,102.86,102.82,102.83,4500.0,83.8804,83.8967,83.8641,83.8723,4500.0
2016-06-10 12:05:00,102.84,102.85,102.75,102.75,14801.0,83.8804,83.8886,83.807,83.807,14801.0
2016-06-10 12:10:00,102.74,102.77,102.71,102.71,4052.0,83.7989,83.8233,83.7744,83.7744,4052.0
2016-06-10 12:15:00,102.73,102.73,102.66,102.67,6211.0,83.7907,83.7907,83.7336,83.7418,6211.0
2016-06-10 12:20:00,102.65,102.66,102.62,102.62,7389.0,83.7255,83.7336,83.701,83.701,7389.0
2016-06-10 12:25:00,102.61,102.64,102.61,102.63,2681.0,83.6928,83.7173,83.6928,83.7091,2681.0
2016-06-10 12:30:00,102.62,102.63,102.56,102.6,10592.0,83.701,83.7091,83.652,83.6847,10592.0
2016-06-10 12:35:00,102.6,102.64,102.6,102.64,12967.0,83.6847,83.7173,83.6847,83.7173,12967.0
2016-06-10 12:40:00,102.63,102.66,102.63,102.66,25586.0,83.7091,83.7336,83.7091,83.7336,25586.0
2016-06-10 12:45:00,102.65,102.68,102.63,102.66,3582.0,83.7255,83.7499,83.7091,83.7336,3582.0
2016-06-10 12:50:00,102.63,102.67,102.62,102.67,12129.0,83.7091,83.7418,83.701,83.7418,12129.0
2016-06-10 12:55:00,102.65,102.69,102.65,102.68,19519.0,83.7255,83.7581,83.7255,83.7499,19519.0
2016-06-10 13:00:00,102.67,102.7,102.65,102.69,14932.0,83.7418,83.7662,83.7255,83.7581,14932.0
2016-06-10 13:05:00,102.68,102.68,102.62,102.64,12792.0,83.7499,83.7499,83.701,83.7173,12792.0
2016-06-10 13:10:00,102.65,102.69,102.62,102.65,30620.0,83.7255,83.7581,83.701,83.7255,30620.0
2016-06-10 13:15:00,102.67,102.7,102.65,102.66,9522.0,83.7418,83.7662,83.7255,83.7336,9522.0
2016-06-10 13:20:00,102.66,102.7,102.63,102.7,19679.0,83.7336,83.7662,83.7091,83.7662,19679.0
2016-06-10 13:25:00,102.7,102.72,102.67,102.68,14095.0,83.7662,83.7826,83.7418,83.7499,14095.0
2016-06-10 13:30:00,102.67,102.67,102.58,102.59,14481.0,83.7418,83.7418,83.6684,83.6765,14481.0
2016-06-10 13:35:00,102.61,102.64,102.58,102.59,5596.0,83.6928,83.7173,83.6684,83.6765,5596.0
2016-06-10 13:40:00,102.59,102.61,102.56,102.56,7686.0,83.6765,83.6928,83.652,83.652,7686.0
2016-06-10 13:45:00,102.56,102.56,102.44,102.45,31258.0,83.652,83.652,83.5542,83.5623,31258.0
2016-06-10 13:50:00,102.43,102.44,102.37,102.38,11828.0,83.546,83.5542,83.4971,83.5052,11828.0
2016-06-10 13:55:00,102.4,102.45,102.37,102.38,7134.0,83.5215,83.5623,83.4971,83.5052,7134.0
2016-06-10 14:00:00,102.35,102.4,102.34,102.37,2743.0,83.4808,83.5215,83.4726,83.4971,2743.0
2016-06-10 14:05:00,102.35,102.38,102.3,102.33,5728.0,83.4808,83.5052,83.44,83.4645,5728.0
2016-06-10 14:10:00,102.33,102.34,102.28,102.3,12520.0,83.4645,83.4726,83.4237,83.44,12520.0
2016-06-10 14:15:00,102.29,102.3,102.28,102.29,8140.0,83.4318,83.44,83.4237,83.4318,8140.0
2016-06-10 14:20:00,102.29,102.38,102.29,102.38,84745.0,83.4318,83.5052,83.4318,83.5052,84745.0
2016-06-10 14:25:00,102.37,102.39,102.35,102.37,31176.0,83.4971,83.5134,83.4808,83.4971,31176.0
2016-06-10 14:30:00,102.36,102.37,102.31,102.32,29033.0,83.4889,83.4971,83.4481,83.4563,29033.0
2016-06-10 14:35:00,102.32,102.43,102.3,102.43,117376.0,83.4563,83.546,83.44,83.546,117376.0
2016-06-10 14:40:00,102.44,102.44,102.4,102.42,20947.0,83.5542,83.5542,83.5215,83.5379,20947.0
2016-06-10 14:45:00,102.42,102.42,102.33,102.36,30794.0,83.5379,83.5379,83.4645,83.4889,30794.0
2016-06-10 14:50:00,102.35,102.36,102.3,102.35,15908.0,83.4808,83.4889,83.44,83.4808,15908.0
2016-06-10 14:55:00,102.36,102.36,102.32,102.35,11873.0,83.4889,83.4889,83.4563,83.4808,11873.0
2016-06-10 15:00:00,102.35,102.35,102.28,102.29,13435.0,83.4808,83.4808,83.4237,83.4318,13435.0
2016-06-10 15:05:00,102.3,102.33,102.27,102.28,27210.0,83.44,83.4645,83.4155,83.4237,27210.0
2016-06-10 15:10:00,102.28,102.28,102.23,102.23,13977.0,83.4237,83.4237,83.3829,83.3829,13977.0
2016-06-10 15:15:00,102.24,102.32,102.23,102.31,13236.0,83.391,83.4563,83.3829,83.4481,13236.0
2016-06-10 15:20:00,102.3,102.37,102.3,102.36,66545.0,83.44,83.4971,83.44,83.4889,66545.0
2016-06-10 15:25:00,102.36,102.4,102.35,102.39,23762.0,83.4889,83.5215,83.4808,83.5134,23762.0
2016-06-10 15:30:00,102.4,102.47,102.39,102.45,89380.0,83.5215,83.5786,83.5134,83.5623,89380.0
2016-06-10 15:35:00,102.45,102.46,102.41,102.45,56972.0,83.5623,83.5705,83.5297,83.5623,56972.0
2016-06-10 15:40:00,102.45,102.46,102.43,102.45,21450.0,83.5623,83.5705,83.546,83.5623,21450.0
2016-06-10 15:45:00,102.45,102.64,102.45,102.62,27255.0,83.5623,83.7173,83.5623,83.701,27255.0
2016-06-10 15:50:00,102.63,102.63,102.53,102.54,86535.0,83.7091,83.7091,83.6276,83.6357,86535.0
2016-06-10 15:55:00,102.54,102.55,102.51,102.54,147158.0,83.6357,83.6439,83.6113,83.6357,147158.0
2016-06-13 09:30:00,102.21,102.36,102.13,102.36,23242.0,83.3666,83.4889,83.3013,83.4889,23242.0
2016-06-13 09:35:00,102.31,102.36,102.21,102.21,6171.0,83.4481,83.4889,83.3666,83.3666,6171.0
2016-06-13 09:40:00,102.22,102.44,102.22,102.35,8372.0,83.3747,83.5542,83.3747,83.4808,8372.0
2016-06-13 09:45:00,102.41,102.54,102.41,102.54,6933.0,83.5297,83.6357,83.5297,83.6357,6933.0
2016-06-13 09:50:00,102.54,102.59,102.49,102.55,10867.0,83.6357,83.6765,83.595,83.6439,10867.0
2016-06-13 09:55:00,102.58,102.58,102.46,102.48,15926.0,83.6684,83.6684,83.5705,83.5868,15926.0
2016-06-13 10:00:00,102.49,102.65,102.48,102.52,26778.0,83.595,83.7255,83.5868,83.6194,26778.0
2016-06-13 10:05:00,102.52,102.55,102.48,102.48,14342.0,83.6194,83.6439,83.5868,83.5868,14342.0
2016-06-13 10:10:00,102.47,102.54,102.46,102.51,7530.0,83.5786,83.6357,83.5705,83.6113,7530.0
2016-06-13 10:15:00,102.51,102.63,102.5,102.57,6458.0,83.6113,83.7091,83.6031,83.6602,6458.0
2016-06-13 10:20:00,102.55,102.67,102.54,102.65,7885.0,83.6439,83.7418,83.6357,83.7255,7885.0
2016-06-13 10:25:00,102.64,102.74,102.6,102.73,5315.0,83.7173,83.7989,83.6847,83.7907,5315.0
2016-06-13 10:30:00,102.73,102.8,102.73,102.75,4584.0,83.7907,83.8478,83.7907,83.807,4584.0
2016-06-13 10:35:00,102.76,102.81,102.7,102.7,21807.0,83.8152,83.856,83.7662,83.7662,21807.0
2016-06-13 10:40:00,102.7,102.73,102.67,102.69,11351.0,83.7662,83.7907,83.7418,83.7581,11351.0
2016-06-13 10:45:00,102.69,102.76,102.66,102.68,105688.0,83.7581,83.8152,83.7336,83.7499,105688.0
2016-06-13 10:50:00,102.64,102.66,102.59,102.62,20357.0,83.7173,83.7336,83.6765,83.701,20357.0
2016-06-13 10:55:00,102.63,102.68,102.6,102.63,7713.0,83.7091,83.7499,83.6847,83.7091,7713.0
2016-06-13 11:00:00,102.63,102.63,102.53,102.57,28734.0,83.7091,83.7091,83.6276,83.6602,28734.0
2016-06-13 11:05:00,102.58,102.62,102.55,102.57,12815.0,83.6684,83.701,83.6439,83.6602,12815.0
2016-06-13 11:10:00,102.59,102.63,102.52,102.55,4321.0,83.6765,83.7091,83.6194,83.6439,4321.0
2016-06-13 11:15:00,102.54,102.57,102.5,102.52,22151.0,83.6357,83.6602,83.6031,83.6194,22151.0
2016-06-13 11:20:00,102.52,102.56,102.51,102.54,19690.0,83.6194,83.652,83.6113,83.6357,19690.0
2016-06-13 11:25:00,102.54,102.61,102.5,102.59,16217.0,83.6357,83.6928,83.6031,83.6765,16217.0
2016-06-13 11:30:00,102.58,102.6,102.44,102.44,34452.0,83.6684,83.6847,83.5542,83.5542,34452.0
2016-06-13 11:35:00,102.44,102.47,102.31,102.31,73811.0,83.5542,83.5786,83.4481,83.4481,73811.0
2016-06-13 11:40:00,102.34,102.36,102.32,102.33,11578.0,83.4726,83.4889,83.4563,83.4645,11578.0
2016-06-13 11:45:00,102.32,102.35,102.29,102.32,44040.0,83.4563,83.4808,83.4318,83.4563,44040.0
2016-06-13 11:50:00,102.31,102.33,102.28,102.29,10482.0,83.4481,83.4645,83.4237,83.4318,10482.0
2016-06-13 11:55:00,102.28,102.29,102.21,102.23,14006.0,83.4237,83.4318,83.3666,83.3829,14006.0
2016-06-13 12:00:00,102.22,102.3,102.19,102.28,19122.0,83.3747,83.44,83.3503,83.4237,19122.0
2016-06-13 12:05:00,102.27,102.32,102.26,102.28,22983.0,83.4155,83.4563,83.4074,83.4237,22983.0
2016-06-13 12:10:00,102.3,102.34,102.3,102.33,4828.0,83.44,83.4726,83.44,83.4645,4828.0
2016-06-13 12:15:00,102.33,102.39,102.33,102.35,7700.0,83.4645,83.5134,83.4645,83.4808,7700.0
2016-06-13 12:20:00,102.35,102.5,102.28,102.37,74875.0,83.4808,83.6031,83.4237,83.4971,74875.0
2016-06-13 12:25:00,102.36,102.41,102.31,102.38,15135.0,83.4889,83.5297,83.4481,83.5052,15135.0
2016-06-13 12:30:00,102.39,102.4,102.33,102.35,22152.0,83.5134,83.5215,83.4645,83.4808,22152.0
2016-06-13 12:35:00,102.35,102.41,102.33,102.35,26381.0,83.4808,83.5297,83.4645,83.4808,26381.0
2016-06-13 12:40:00,102.39,102.46,102.38,102.41,15939.0,83.5134,83.5705,83.5052,83.5297,15939.0
2016-06-13 12:45:00,102.45,102.45,102.39,102.39,6612.0,83.5623,83.5623,83.5134,83.5134,6612.0
2016-06-13 12:50:00,102.39,102.45,102.39,102.44,7042.0,83.5134,83.5623,83.5134,83.5542,7042.0
2016-06-13 12:55:00,102.43,102.52,102.43,102.46,15588.0,83.546,83.6194,83.546,83.5705,15588.0
2016-06-13 13:00:00,102.48,102.49,102.41,102.43,13634.0,83.5868,83.595,83.5297,83.546,13634.0
2016-06-13 13:05:00,102.4,102.44,102.39,102.4,11260.0,83.5215,83.5542,83.5134,83.5215,11260.0
2016-06-13 13:10:00,102.4,102.4,102.35,102.39,2604.0,83.5215,83.5215,83.4808,83.5134,2604.0
2016-06-13 13:15:00,102.37,102.38,102.31,102.31,8020.0,83.4971,83.5052,83.4481,83.4481,8020.0
2016-06-13 13:20:00,102.34,102.39,102.34,102.37,18404.0,83.4726,83.5134,83.4726,83.4971,18404.0
2016-06-13 13:25:00,102.38,102.42,102.37,102.42,6200.0,83.5052,83.5379,83.4971,83.5379,6200.0
2016-06-13 13:30:00,102.42,102.42,102.36,102.36,2211.0,83.5379,83.5379,83.4889,83.4889,2211.0
2016-06-13 13:35:00,102.35,102.35,102.23,102.23,19191.0,83.4808,83.4808,83.3829,83.3829,19191.0
2016-06-13 13:40:00,102.22,102.35,102.21,102.34,23073.0,83.3747,83.4808,83.3666,83.4726,23073.0
2016-06-13 13:45:00,102.35,102.35,102.28,102.29,9575.0,83.4808,83.4808,83.4237,83.4318,9575.0
2016-06-13 13:50:00,102.29,102.29,102.11,102.11,19290.0,83.4318,83.4318,83.285,83.285,19290.0
2016-06-13 13:55:00,102.12,102.14,102.07,102.12,23077.0,83.2932,83.3095,83.2524,83.2932,23077.0
2016-06-13 14:00:00,102.14,102.17,102.09,102.13,202839.0,83.3095,83.3339,83.2687,83.3013,202839.0
2016-06-13 14:05:00,102.13,102.19,102.12,102.18,13583.0,83.3013,83.3503,83.2932,83.3421,13583.0
2016-06-13 14:10:00,102.18,102.25,102.17,102.25,33386.0,83.3421,83.3992,83.3339,83.3992,33386.0
2016-06-13 14:15:00,102.25,102.25,102.16,102.17,8057.0,83.3992,83.3992,83.3258,83.3339,8057.0
2016-06-13 14:20:00,102.18,102.18,102.09,102.12,24417.0,83.3421,83.3421,83.2687,83.2932,24417.0
2016-06-13 14:25:00,102.1,102.14,102.06,102.12,9340.0,83.2769,83.3095,83.2442,83.2932,9340.0
2016-06-13 14:30:00,102.09,102.23,102.09,102.21,67402.0,83.2687,83.3829,83.2687,83.3666,67402.0
2016-06-13 14:35:00,102.22,102.26,102.22,102.22,12662.0,83.3747,83.4074,83.3747,83.3747,12662.0
2016-06-13 14:40:00,102.22,102.28,102.22,102.26,33092.0,83.3747,83.4237,83.3747,83.4074,33092.0
2016-06-13 14:45:00,102.25,102.26,102.18,102.18,28989.0,83.3992,83.4074,83.3421,83.3421,28989.0
2016-06-13 14:50:00,102.19,102.2,102.09,102.18,35343.0,83.3503,83.3584,83.2687,83.3421,35343.0
2016-06-13 14:55:00,102.17,102.18,102.07,102.09,15826.0,83.3339,83.3421,83.2524,83.2687,15826.0
2016-06-13 15:00:00,102.08,102.13,102.07,102.09,35608.0,83.2605,83.3013,83.2524,83.2687,35608.0
2016-06-13 15:05:00,102.09,102.09,101.94,101.96,27100.0,83.2687,83.2687,83.1464,83.1627,27100.0
2016-06-13 15:10:00,101.96,102.02,101.91,101.93,7404.0,83.1627,83.2116,83.1219,83.1382,7404.0
2016-06-13 15:15:00,101.95,101.99,101.92,101.99,15660.0,83.1545,83.1871,83.13,83.1871,15660.0
2016-06-13 15:20:00,102.0,102.04,101.98,101.99,21010.0,83.1953,83.2279,83.179,83.1871,21010.0
2016-06-13 15:25:00,101.99,102.03,101.91,101.97,28619.0,83.1871,83.2198,83.1219,83.1708,28619.0
2016-06-13 15:30:00,101.96,102.03,101.94,101.98,13139.0,83.1627,83.2198,83.1464,83.179,13139.0
2016-06-13 15:35:00,101.98,101.98,101.88,101.91,40131.0,83.179,83.179,83.0974,83.1219,40131.0
2016-06-13 15:40:00,101.89,101.9,101.82,101.83,15361.0,83.1056,83.1137,83.0485,83.0566,15361.0
2016-06-13 15:45:00,101.83,101.87,101.82,101.87,6457.0,83.0566,83.0893,83.0485,83.0893,6457.0
2016-06-13 15:50:00,101.86,101.86,101.76,101.82,18331.0,83.0811,83.0811,82.9995,83.0485,18331.0
2016-06-13 15:55:00,101.82,101.87,101.79,101.82,102454.0,83.0485,83.0893,83.024,83.0485,102454.0
2016-06-14 09:30:00,101.49,101.65,101.49,101.62,21728.0,82.7793,82.9098,82.7793,82.8853,21728.0
2016-06-14 09:35:00,101.64,101.81,101.64,101.81,4539.0,82.9017,83.0403,82.9017,83.0403,4539.0
2016-06-14 09:40:00,101.79,101.91,101.79,101.87,11647.0,83.024,83.1219,83.024,83.0893,11647.0
2016-06-14 09:45:00,101.87,101.87,101.7,101.77,5019.0,83.0893,83.0893,82.9506,83.0077,5019.0
2016-06-14 09:50:00,101.76,101.76,101.59,101.61,4950.0,82.9995,82.9995,82.8609,82.8772,4950.0
2016-06-14 09:55:00,101.64,101.74,101.62,101.72,26570.0,82.9017,82.9832,82.8853,82.9669,26570.0
2016-06-14 10:00:00,101.77,101.83,101.67,101.67,11022.0,83.0077,83.0566,82.9261,82.9261,11022.0
2016-06-14 10:05:00,101.74,101.74,101.58,101.6,42048.0,82.9832,82.9832,82.8527,82.869,42048.0
2016-06-14 10:10:00,101.6,101.65,101.52,101.55,15501.0,82.869,82.9098,82.8038,82.8283,15501.0
2016-06-14 10:15:00,101.52,101.57,101.43,101.43,22927.0,82.8038,82.8446,82.7304,82.7304,22927.0
2016-06-14 10:20:00,101.43,101.45,101.36,101.36,17954.0,82.7304,82.7467,82.6733,82.6733,17954.0
2016-06-14 10:25:00,101.35,101.4,101.32,101.39,26471.0,82.6651,82.7059,82.6407,82.6977,26471.0
2016-06-14 10:30:00,101.38,101.49,101.38,101.45,11184.0,82.6896,82.7793,82.6896,82.7467,11184.0
2016-06-14 10:35:00,101.42,101.44,101.28,101.41,6875.0,82.7222,82.7385,82.608,82.7141,6875.0
2016-06-14 10:40:00,101.41,101.46,101.37,101.43,11368.0,82.7141,82.7548,82.6814,82.7304,11368.0
2016-06-14 10:45:00,101.39,101.4,101.21,101.28,24998.0,82.6977,82.7059,82.5509,82.608,24998.0
2016-06-14 10:50:00,101.28,101.31,101.15,101.15,21767.0,82.608,82.6325,82.502,82.502,21767.0
2016-06-14 10:55:00,101.17,101.17,101.07,101.11,17655.0,82.5183,82.5183,82.4367,82.4694,17655.0
2016-06-14 11:00:00,101.12,101.14,101.03,101.13,14972.0,82.4775,82.4938,82.4041,82.4857,14972.0
2016-06-14 11:05:00,101.14,101.2,101.1,101.2,12173.0,82.4938,82.5428,82.4612,82.5428,12173.0
2016-06-14 11:10:00,101.18,101.19,101.07,101.07,6476.0,82.5265,82.5346,82.4367,82.4367,6476.0
2016-06-14 11:15:00,101.06,101.07,100.99,101.05,14821.0,82.4286,82.4367,82.3715,82.4204,14821.0
2016-06-14 11:20:00,101.08,101.18,101.07,101.18,6697.0,82.4449,82.5265,82.4367,82.5265,6697.0
2016-06-14 11:25:00,101.18,101.18,100.99,101.04,10951.0,82.5265,82.5265,82.3715,82.4123,10951.0
2016-06-14 11:30:00,101.04,101.18,101.02,101.17,31549.0,82.4123,82.5265,82.396,82.5183,31549.0
2016-06-14 11:35:00,101.17,101.26,101.17,101.25,20472.0,82.5183,82.5917,82.5183,82.5836,20472.0
2016-06-14 11:40:00,101.25,101.28,101.22,101.26,7331.0,82.5836,82.608,82.5591,82.5917,7331.0
2016-06-14 11:45:00,101.21,101.22,101.13,101.13,3586.0,82.5509,82.5591,82.4857,82.4857,3586.0
2016-06-14 11:50:00,101.14,101.21,101.11,101.19,4850.0,82.4938,82.5509,82.4694,82.5346,4850.0
2016-06-14 11:55:00,101.15,101.16,101.07,101.07,5742.0,82.502,82.5102,82.4367,82.4367,5742.0
2016-06-14 12:00:00,101.08,101.15,101.05,101.13,10513.0,82.4449,82.502,82.4204,82.4857,10513.0
2016-06-14 12:05:00,101.1,101.1,101.04,101.09,4870.0,82.4612,82.4612,82.4123,82.4531,4870.0
2016-06-14 12:10:00,101.1,101.19,101.09,101.19,3068.0,82.4612,82.5346,82.4531,82.5346,3068.0
2016-06-14 12:15:00,101.2,101.24,101.19,101.21,4125.0,82.5428,82.5754,82.5346,82.5509,4125.0
2016-06-14 12:20:00,101.23,101.33,101.23,101.33,5700.0,82.5672,82.6488,82.5672,82.6488,5700.0
2016-06-14 12:25:00,101.35,101.46,101.35,101.44,13258.0,82.6651,82.7548,82.6651,82.7385,13258.0
2016-06-14 12:30:00,101.44,101.45,101.35,101.35,8757.0,82.7385,82.7467,82.6651,82.6651,8757.0
2016-06-14 12:35:00,101.33,101.33,101.29,101.29,3170.0,82.6488,82.6488,82.6162,82.6162,3170.0
2016-06-14 12:40:00,101.3,101.31,101.23,101.23,25698.0,82.6243,82.6325,82.5672,82.5672,25698.0
2016-06-14 12:45:00,101.25,101.28,101.2,101.28,14345.0,82.5836,82.608,82.5428,82.608,14345.0
2016-06-14 12:50:00,101.3,101.3,101.26,101.28,5776.0,82.6243,82.6243,82.5917,82.608,5776.0
2016-06-14 12:55:00,101.29,101.31,101.22,101.23,7081.0,82.6162,82.6325,82.5591,82.5672,7081.0
2016-06-14 13:00:00,101.26,101.29,101.24,101.29,13602.0,82.5917,82.6162,82.5754,82.6162,13602.0
2016-06-14 13:05:00,101.29,101.3,101.2,101.21,19891.0,82.6162,82.6243,82.5428,82.5509,19891.0
2016-06-14 13:10:00,101.2,101.2,101.13,101.13,18194.0,82.5428,82.5428,82.4857,82.4857,18194.0
2016-06-14 13:15:00,101.14,101.19,101.1,101.15,70467.0,82.4938,82.5346,82.4612,82.502,70467.0
2016-06-14 13:20:00,101.16,101.2,101.16,101.18,16113.0,82.5102,82.5428,82.5102,82.5265,16113.0
2016-06-14 13:25:00,101.18,101.19,101.11,101.11,15303.0,82.5265,82.5346,82.4694,82.4694,15303.0
2016-06-14 13:30:00,101.12,101.24,101.12,101.23,16512.0,82.4775,82.5754,82.4775,82.5672,16512.0
2016-06-14 13:35:00,101.22,101.23,101.2,101.21,8905.0,82.5591,82.5672,82.5428,82.5509,8905.0
2016-06-14 13:40:00,101.2,101.21,101.15,101.17,17918.0,82.5428,82.5509,82.502,82.5183,17918.0
2016-06-14 13:45:00,101.16,101.2,101.13,101.13,13958.0,82.5102,82.5428,82.4857,82.4857,13958.0
2016-06-14 13:50:00,101.14,101.14,101.06,101.09,26770.0,82.4938,82.4938,82.4286,82.4531,26770.0
2016-06-14 13:55:00,101.09,101.1,101.06,101.07,16785.0,82.4531,82.4612,82.4286,82.4367,16785.0
2016-06-14 14:00:00,101.08,101.1,101.06,101.06,11040.0,82.4449,82.4612,82.4286,82.4286,11040.0
2016-06-14 14:05:00,101.07,101.11,101.07,101.1,6460.0,82.4367,82.4694,82.4367,82.4612,6460.0
2016-06-14 14:10:00,101.08,101.19,101.05,101.18,14867.0,82.4449,82.5346,82.4204,82.5265,14867.0
2016-06-14 14:15:00,101.17,101.28,101.17,101.25,9217.0,82.5183,82.608,82.5183,82.5836,9217.0
2016-06-14 14:20:00,101.25,101.26,101.16,101.23,6849.0,82.5836,82.5917,82.5102,82.5672,6849.0
2016-06-14 14:25:00,101.23,101.29,101.18,101.29,28771.0,82.5672,82.6162,82.5265,82.6162,28771.0
2016-06-14 14:30:00,101.27,101.3,101.15,101.17,26213.0,82.5999,82.6243,82.502,82.5183,26213.0
2016-06-14 14:35:00,101.17,101.18,101.09,101.13,42329.0,82.5183,82.5265,82.4531,82.4857,42329.0
2016-06-14 14:40:00,101.14,101.18,101.13,101.17,15928.0,82.4938,82.5265,82.4857,82.5183,15928.0
2016-06-14 14:45:00,101.16,101.19,101.07,101.09,33336.0,82.5102,82.5346,82.4367,82.4531,33336.0
2016-06-14 14:50:00,101.1,101.1,101.0,101.0,15236.0,82.4612,82.4612,82.3796,82.3796,15236.0
2016-06-14 14:55:00,101.02,101.02,100.95,100.96,11906.0,82.396,82.396,82.3389,82.347,11906.0
2016-06-14 15:00:00,100.93,101.08,100.88,101.06,15090.0,82.3226,82.4449,82.2818,82.4286,15090.0
2016-06-14 15:05:00,101.06,101.18,101.06,101.14,31867.0,82.4286,82.5265,82.4286,82.4938,31867.0
2016-06-14 15:10:00,101.14,101.2,101.11,101.19,15879.0,82.4938,82.5428,82.4694,82.5346,15879.0
2016-06-14 15:15:00,101.19,101.32,101.19,101.26,39445.0,82.5346,82.6407,82.5346,82.5917,39445.0
2016-06-14 15:20:00,101.26,101.37,101.25,101.25,42005.0,82.5917,82.6814,82.5836,82.5836,42005.0
2016-06-14 15:25:00,101.25,101.39,101.21,101.39,15993.0,82.5836,82.6977,82.5509,82.6977,15993.0
2016-06-14 15:30:00,101.38,101.46,101.33,101.46,29406.0,82.6896,82.7548,82.6488,82.7548,29406.0
2016-06-14 15:35:00,101.45,101.45,101.35,101.38,14929.0,82.7467,82.7467,82.6651,82.6896,14929.0
2016-06-14 15:40:00,101.39,101.5,101.34,101.43,16722.0,82.6977,82.7875,82.657,82.7304,16722.0
2016-06-14 15:45:00,101.41,101.41,101.31,101.35,44727.0,82.7141,82.7141,82.6325,82.6651,44727.0
2016-06-14 15:50:00,101.34,101.4,101.31,101.4,26961.0,82.657,82.7059,82.6325,82.7059,26961.0
2016-06-14 15:55:00,101.41,101.48,101.41,101.45,14483.0,82.7141,82.7712,82.7141,82.7467,14483.0
2016-06-15 09:30:00,101.57,101.66,101.57,101.6,18935.0,82.8446,82.918,82.8446,82.869,18935.0
2016-06-15 09:35:00,101.53,101.62,101.49,101.62,4130.0,82.8119,82.8853,82.7793,82.8853,4130.0
2016-06-15 09:40:00,101.67,101.72,101.58,101.6,6839.0,82.9261,82.9669,82.8527,82.869,6839.0
2016-06-15 09:45:00,101.62,101.67,101.6,101.66,4688.0,82.8853,82.9261,82.869,82.918,4688.0
2016-06-15 09:50:00,101.7,101.72,101.68,101.68,1315.0,82.9506,82.9669,82.9343,82.9343,1315.0
2016-06-15 09:55:00,101.67,101.68,101.64,101.67,4850.0,82.9261,82.9343,82.9017,82.9261,4850.0
2016-06-15 10:00:00,101.67,101.78,101.67,101.76,10805.0,82.9261,83.0158,82.9261,82.9995,10805.0
2016-06-15 10:05:00,101.79,101.83,101.79,101.83,14168.0,83.024,83.0566,83.024,83.0566,14168.0
2016-06-15 10:10:00,101.83,101.88,101.82,101.87,13329.0,83.0566,83.0974,83.0485,83.0893,13329.0
2016-06-15 10:15:00,101.91,101.91,101.85,101.88,9678.0,83.1219,83.1219,83.0729,83.0974,9678.0
2016-06-15 10:20:00,101.88,101.88,101.82,101.82,6955.0,83.0974,83.0974,83.0485,83.0485,6955.0
2016-06-15 10:25:00,101.8,101.81,101.75,101.75,3108.0,83.0322,83.0403,82.9914,82.9914,3108.0
2016-06-15 10:30:00,101.76,101.93,101.75,101.93,40057.0,82.9995,83.1382,82.9914,83.1382,40057.0
2016-06-15 10:35:00,101.94,101.99,101.9,101.94,44607.0,83.1464,83.1871,83.1137,83.1464,44607.0
2016-06-15 10:40:00,101.91,101.91,101.83,101.88,46014.0,83.1219,83.1219,83.0566,83.0974,46014.0
2016-06-15 10:45:00,101.87,101.9,101.85,101.85,11639.0,83.0893,83.1137,83.0729,83.0729,11639.0
2016-06-15 10:50:00,101.88,101.93,101.8,101.84,22428.0,83.0974,83.1382,83.0322,83.0648,22428.0
2016-06-15 10:55:00,101.82,101.86,101.82,101.82,18758.0,83.0485,83.0811,83.0485,83.0485,18758.0
2016-06-15 11:00:00,101.82,101.89,101.82,101.87,24398.0,83.0485,83.1056,83.0485,83.0893,24398.0
2016-06-15 11:05:00,101.88,101.93,101.88,101.9,14259.0,83.0974,83.1382,83.0974,83.1137,14259.0
2016-06-15 11:10:00,101.9,101.94,101.9,101.92,3966.0,83.1137,83.1464,83.1137,83.13,3966.0
2016-06-15 11:15:00,101.92,101.95,101.9,101.91,4670.0,83.13,83.1545,83.1137,83.1219,4670.0
2016-06-15 11:20:00,101.9,101.92,101.88,101.92,6718.0,83.1137,83.13,83.0974,83.13,6718.0
2016-06-15 11:25:00,101.88,101.88,101.76,101.78,19300.0,83.0974,83.0974,82.9995,83.0158,19300.0
2016-06-15 11:30:00,101.75,101.77,101.7,101.73,291200.0,82.9914,83.0077,82.9506,82.9751,291200.0
2016-06-15 11:35:00,101.7,101.78,101.7,101.75,13686.0,82.9506,83.0158,82.9506,82.9914,13686.0
2016-06-15 11:40:00,101.76,101.79,101.72,101.72,2708.0,82.9995,83.024,82.9669,82.9669,2708.0
2016-06-15 11:45:00,101.73,101.8,101.71,101.8,4482.0,82.9751,83.0322,82.9588,83.0322,4482.0
2016-06-15 11:50:00,101.79,101.83,101.79,101.83,3967.0,83.024,83.0566,83.024,83.0566,3967.0
2016-06-15 11:55:00,101.82,101.88,101.82,101.87,9340.0,83.0485,83.0974,83.0485,83.0893,9340.0
2016-06-15 12:00:00,101.85,101.9,101.84,101.85,9979.0,83.0729,83.1137,83.0648,83.0729,9979.0
2016-06-15 12:05:00,101.86,101.87,101.83,101.83,8070.0,83.0811,83.0893,83.0566,83.0566,8070.0
2016-06-15 12:10:00,101.82,101.83,101.79,101.8,8465.0,83.0485,83.0566,83.024,83.0322,8465.0
2016-06-15 12:15:00,101.79,101.83,101.78,101.83,8254.0,83.024,83.0566,83.0158,83.0566,8254.0
2016-06-15 12:20:00,101.83,101.84,101.81,101.82,6482.0,83.0566,83.0648,83.0403,83.0485,6482.0
2016-06-15 12:25:00,101.82,101.86,101.78,101.8,29587.0,83.0485,83.0811,83.0158,83.0322,29587.0
2016-06-15 12:30:00,101.77,101.83,101.77,101.81,20528.0,83.0077,83.0566,83.0077,83.0403,20528.0
2016-06-15 12:35:00,101.79,101.79,101.76,101.79,3932.0,83.024,83.024,82.9995,83.024,3932.0
2016-06-15 12:40:00,101.81,101.82,101.79,101.8,5066.0,83.0403,83.0485,83.024,83.0322,5066.0
2016-06-15 12:45:00,101.8,101.82,101.77,101.79,58141.0,83.0322,83.0485,83.0077,83.024,58141.0
2016-06-15 12:50:00,101.77,101.77,101.74,101.74,11525.0,83.0077,83.0077,82.9832,82.9832,11525.0
2016-06-15 12:55:00,101.73,101.77,101.72,101.73,14303.0,82.9751,83.0077,82.9669,82.9751,14303.0
2016-06-15 13:00:00,101.72,101.75,101.72,101.74,4152.0,82.9669,82.9914,82.9669,82.9832,4152.0
2016-06-15 13:05:00,101.73,101.73,101.7,101.71,5077.0,82.9751,82.9751,82.9506,82.9588,5077.0
2016-06-15 13:10:00,101.72,101.74,101.71,101.74,7343.0,82.9669,82.9832,82.9588,82.9832,7343.0
2016-06-15 13:15:00,101.75,101.78,101.73,101.76,18156.0,82.9914,83.0158,82.9751,82.9995,18156.0
2016-06-15 13:20:00,101.76,101.77,101.71,101.74,14966.0,82.9995,83.0077,82.9588,82.9832,14966.0
2016-06-15 13:25:00,101.75,101.8,101.75,101.79,12106.0,82.9914,83.0322,82.9914,83.024,12106.0
2016-06-15 13:30:00,101.79,101.84,101.79,101.83,5123.0,83.024,83.0648,83.024,83.0566,5123.0
2016-06-15 13:35:00,101.83,101.86,101.82,101.86,7790.0,83.0566,83.0811,83.0485,83.0811,7790.0
2016-06-15 13:40:00,101.85,101.89,101.83,101.89,16313.0,83.0729,83.1056,83.0566,83.1056,16313.0
2016-06-15 13:45:00,101.9,101.92,101.86,101.92,8111.0,83.1137,83.13,83.0811,83.13,8111.0
2016-06-15 13:50:00,101.92,101.95,101.9,101.93,30881.0,83.13,83.1545,83.1137,83.1382,30881.0
2016-06-15 13:55:00,101.94,101.96,101.92,101.93,11176.0,83.1464,83.1627,83.13,83.1382,11176.0
2016-06-15 14:00:00,101.93,102.09,101.86,101.92,55053.0,83.1382,83.2687,83.0811,83.13,55053.0
2016-06-15 14:05:00,101.93,102.07,101.77,101.77,41828.0,83.1382,83.2524,83.0077,83.0077,41828.0
2016-06-15 14:10:00,101.79,101.86,101.68,101.72,21299.0,83.024,83.0811,82.9343,82.9669,21299.0
2016-06-15 14:15:00,101.74,101.89,101.74,101.8,28986.0,82.9832,83.1056,82.9832,83.0322,28986.0
2016-06-15 14:20:00,101.81,101.81,101.69,101.78,30631.0,83.0403,83.0403,82.9424,83.0158,30631.0
2016-06-15 14:25:00,101.79,101.82,101.67,101.67,20580.0,83.024,83.0485,82.9261,82.9261,20580.0
2016-06-15 14:30:00,101.64,101.77,101.59,101.73,53498.0,82.9017,83.0077,82.8609,82.9751,53498.0
2016-06-15 14:35:00,101.72,101.78,101.68,101.71,14815.0,82.9669,83.0158,82.9343,82.9588,14815.0
2016-06-15 14:40:00,101.69,101.81,101.68,101.81,96471.0,82.9424,83.0403,82.9343,83.0403,96471.0
2016-06-15 14:45:00,101.79,101.9,101.75,101.85,25227.0,83.024,83.1137,82.9914,83.0729,25227.0
2016-06-15 14:50:00,101.83,101.86,101.75,101.77,28588.0,83.0566,83.0811,82.9914,83.0077,28588.0
2016-06-15 14:55:00,101.77,101.87,101.76,101.85,9489.0,83.0077,83.0893,82.9995,83.0729,9489.0
2016-06-15 15:00:00,101.84,101.87,101.82,101.83,15022.0,83.0648,83.0893,83.0485,83.0566,15022.0
2016-06-15 15:05:00,101.83,101.91,101.82,101.87,17199.0,83.0566,83.1219,83.0485,83.0893,17199.0
2016-06-15 15:10:00,101.86,101.91,101.83,101.9,48978.0,83.0811,83.1219,83.0566,83.1137,48978.0
2016-06-15 15:15:00,101.89,101.89,101.8,101.85,36640.0,83.1056,83.1056,83.0322,83.0729,36640.0
2016-06-15 15:20:00,101.86,101.91,101.86,101.88,10467.0,83.0811,83.1219,83.0811,83.0974,10467.0
2016-06-15 15:25:00,101.88,101.89,101.85,101.87,12501.0,83.0974,83.1056,83.0729,83.0893,12501.0
2016-06-15 15:30:00,101.87,101.9,101.79,101.8,27532.0,83.0893,83.1137,83.024,83.0322,27532.0
2016-06-15 15:35:00,101.79,101.81,101.59,101.6,63024.0,83.024,83.0403,82.8609,82.869,63024.0
2016-06-15 15:40:00,101.59,101.61,101.45,101.45,74298.0,82.8609,82.8772,82.7467,82.7467,74298.0
2016-06-15 15:45:00,101.44,101.44,101.33,101.41,54841.0,82.7385,82.7385,82.6488,82.7141,54841.0
2016-06-15 15:50:00,101.4,101.4,101.24,101.27,86425.0,82.7059,82.7059,82.5754,82.5999,86425.0
2016-06-15 15:55:00,101.27,101.39,101.26,101.33,66642.0,82.5999,82.6977,82.5917,82.6488,66642.0
2016-06-16 09:30:00,100.8,100.81,100.72,100.72,8165.0,82.2165,82.2247,82.1513,82.1513,8165.0
2016-06-16 09:35:00,100.72,100.72,100.57,100.59,17733.0,82.1513,82.1513,82.0289,82.0452,17733.0
2016-06-16 09:40:00,100.57,100.57,100.54,100.56,4941.0,82.0289,82.0289,82.0045,82.0208,4941.0
2016-06-16 09:45:00,100.55,100.55,100.48,100.53,10330.0,82.0126,82.0126,81.9555,81.9963,10330.0
2016-06-16 09:50:00,100.52,100.53,100.46,100.49,161529.0,81.9881,81.9963,81.9392,81.9637,161529.0
2016-06-16 09:55:00,100.46,100.46,100.34,100.34,22396.0,81.9392,81.9392,81.8413,81.8413,22396.0
2016-06-16 10:00:00,100.33,100.36,100.24,100.31,40276.0,81.8332,81.8576,81.7598,81.8169,40276.0
2016-06-16 10:05:00,100.3,100.36,100.24,100.36,28516.0,81.8087,81.8576,81.7598,81.8576,28516.0
2016-06-16 10:10:00,100.36,100.47,100.32,100.45,28376.0,81.8576,81.9474,81.825,81.931,28376.0
2016-06-16 10:15:00,100.45,100.47,100.39,100.4,18907.0,81.931,81.9474,81.8821,81.8903,18907.0
2016-06-16 10:20:00,100.38,100.41,100.28,100.28,18314.0,81.874,81.8984,81.7924,81.7924,18314.0
2016-06-16 10:25:00,100.27,100.42,100.25,100.42,40131.0,81.7842,81.9066,81.7679,81.9066,40131.0
2016-06-16 10:30:00,100.41,100.41,100.25,100.25,38263.0,81.8984,81.8984,81.7679,81.7679,38263.0
2016-06-16 10:35:00,100.26,100.34,100.18,100.2,21639.0,81.7761,81.8413,81.7108,81.7271,21639.0
2016-06-16 10:40:00,100.18,100.35,100.18,100.34,19260.0,81.7108,81.8495,81.7108,81.8413,19260.0
2016-06-16 10:45:00,100.36,100.41,100.36,100.39,27143.0,81.8576,81.8984,81.8576,81.8821,27143.0
2016-06-16 10:50:00,100.38,100.4,100.3,100.39,31185.0,81.874,81.8903,81.8087,81.8821,31185.0
2016-06-16 10:55:00,100.4,100.47,100.4,100.47,39919.0,81.8903,81.9474,81.8903,81.9474,39919.0
2016-06-16 11:00:00,100.47,100.56,100.47,100.54,17974.0,81.9474,82.0208,81.9474,82.0045,17974.0
2016-06-16 11:05:00,100.57,100.6,100.54,100.57,13551.0,82.0289,82.0534,82.0045,82.0289,13551.0
2016-06-16 11:10:00,100.57,100.62,100.57,100.62,5035.0,82.0289,82.0697,82.0289,82.0697,5035.0
2016-06-16 11:15:00,100.63,100.63,100.51,100.53,6224.0,82.0779,82.0779,81.98,81.9963,6224.0
2016-06-16 11:20:00,100.55,100.66,100.54,100.65,18168.0,82.0126,82.1023,82.0045,82.0942,18168.0
2016-06-16 11:25:00,100.66,100.9,100.66,100.87,13213.0,82.1023,82.2981,82.1023,82.2736,13213.0
2016-06-16 11:30:00,100.89,100.92,100.76,100.81,22648.0,82.2899,82.3144,82.1839,82.2247,22648.0
2016-06-16 11:35:00,100.8,100.82,100.75,100.82,6486.0,82.2165,82.2328,82.1757,82.2328,6486.0
2016-06-16 11:40:00,100.8,100.81,100.73,100.74,11820.0,82.2165,82.2247,82.1594,82.1676,11820.0
2016-06-16 11:45:00,100.73,100.74,100.67,100.71,6353.0,82.1594,82.1676,82.1105,82.1431,6353.0
2016-06-16 11:50:00,100.7,100.7,100.64,100.69,16111.0,82.135,82.135,82.086,82.1268,16111.0
2016-06-16 11:55:00,100.68,100.68,100.57,100.57,33890.0,82.1186,82.1186,82.0289,82.0289,33890.0
2016-06-16 12:00:00,100.58,100.65,100.53,100.64,9262.0,82.0371,82.0942,81.9963,82.086,9262.0
2016-06-16 12:05:00,100.66,100.67,100.61,100.67,9616.0,82.1023,82.1105,82.0615,82.1105,9616.0
2016-06-16 12:10:00,100.67,100.71,100.61,100.69,13201.0,82.1105,82.1431,82.0615,82.1268,13201.0
2016-06-16 12:15:00,100.69,100.83,100.67,100.83,12992.0,82.1268,82.241,82.1105,82.241,12992.0
2016-06-16 12:20:00,100.84,101.0,100.76,101.0,52368.0,82.2491,82.3796,82.1839,82.3796,52368.0
2016-06-16 12:25:00,101.03,101.07,100.97,100.99,35140.0,82.4041,82.4367,82.3552,82.3715,35140.0
2016-06-16 12:30:00,101.01,101.01,100.92,100.97,17230.0,82.3878,82.3878,82.3144,82.3552,17230.0
2016-06-16 12:35:00,100.97,101.11,100.92,101.1,32946.0,82.3552,82.4694,82.3144,82.4612,32946.0
2016-06-16 12:40:00,101.07,101.27,101.06,101.26,15958.0,82.4367,82.5999,82.4286,82.5917,15958.0
2016-06-16 12:45:00,101.25,101.25,101.13,101.13,21539.0,82.5836,82.5836,82.4857,82.4857,21539.0
2016-06-16 12:50:00,101.14,101.14,101.02,101.08,16340.0,82.4938,82.4938,82.396,82.4449,16340.0
2016-06-16 12:55:00,101.08,101.1,101.05,101.09,17398.0,82.4449,82.4612,82.4204,82.4531,17398.0
2016-06-16 13:00:00,101.11,101.27,101.1,101.26,30163.0,82.4694,82.5999,82.4612,82.5917,30163.0
2016-06-16 13:05:00,101.2,101.22,101.07,101.2,35430.0,82.5428,82.5591,82.4367,82.5428,35430.0
2016-06-16 13:10:00,101.19,101.25,101.11,101.12,18570.0,82.5346,82.5836,82.4694,82.4775,18570.0
2016-06-16 13:15:00,101.1,101.17,101.06,101.16,5514.0,82.4612,82.5183,82.4286,82.5102,5514.0
2016-06-16 13:20:00,101.13,101.17,101.07,101.13,40012.0,82.4857,82.5183,82.4367,82.4857,40012.0
2016-06-16 13:25:00,101.14,101.23,101.11,101.12,17042.0,82.4938,82.5672,82.4694,82.4775,17042.0
2016-06-16 13:30:00,101.13,101.18,101.0,101.03,24455.0,82.4857,82.5265,82.3796,82.4041,24455.0
2016-06-16 13:35:00,101.03,101.16,101.03,101.14,33302.0,82.4041,82.5102,82.4041,82.4938,33302.0
2016-06-16 13:40:00,101.15,101.16,101.05,101.06,16468.0,82.502,82.5102,82.4204,82.4286,16468.0
2016-06-16 13:45:00,101.06,101.09,100.94,101.0,18423.0,82.4286,82.4531,82.3307,82.3796,18423.0
2016-06-16 13:50:00,100.99,100.99,100.92,100.99,9312.0,82.3715,82.3715,82.3144,82.3715,9312.0
2016-06-16 13:55:00,101.0,101.02,100.91,100.96,20698.0,82.3796,82.396,82.3062,82.347,20698.0
2016-06-16 14:00:00,100.96,101.12,100.94,101.11,23569.0,82.347,82.4775,82.3307,82.4694,23569.0
2016-06-16 14:05:00,101.13,101.15,101.07,101.12,12086.0,82.4857,82.502,82.4367,82.4775,12086.0
2016-06-16 14:10:00,101.12,101.34,101.11,101.3,51343.0,82.4775,82.657,82.4694,82.6243,51343.0
2016-06-16 14:15:00,101.3,101.44,101.3,101.4,105333.0,82.6243,82.7385,82.6243,82.7059,105333.0
2016-06-16 14:20:00,101.4,101.4,101.31,101.37,24964.0,82.7059,82.7059,82.6325,82.6814,24964.0
2016-06-16 14:25:00,101.36,101.38,101.2,101.25,40847.0,82.6733,82.6896,82.5428,82.5836,40847.0
2016-06-16 14:30:00,101.26,101.31,101.23,101.23,120851.0,82.5917,82.6325,82.5672,82.5672,120851.0
2016-06-16 14:35:00,101.25,101.31,101.23,101.27,320394.0,82.5836,82.6325,82.5672,82.5999,320394.0
2016-06-16 14:40:00,101.26,101.34,101.25,101.33,32843.0,82.5917,82.657,82.5836,82.6488,32843.0
2016-06-16 14:45:00,101.33,101.38,101.28,101.38,37629.0,82.6488,82.6896,82.608,82.6896,37629.0
2016-06-16 14:50:00,101.38,101.5,101.33,101.49,372952.0,82.6896,82.7875,82.6488,82.7793,372952.0
2016-06-16 14:55:00,101.49,101.49,101.35,101.35,27097.0,82.7793,82.7793,82.6651,82.6651,27097.0
2016-06-16 15:00:00,101.36,101.43,101.36,101.4,9001.0,82.6733,82.7304,82.6733,82.7059,9001.0
2016-06-16 15:05:00,101.39,101.4,101.32,101.38,16673.0,82.6977,82.7059,82.6407,82.6896,16673.0
2016-06-16 15:10:00,101.38,101.44,101.37,101.43,40708.0,82.6896,82.7385,82.6814,82.7304,40708.0
2016-06-16 15:15:00,101.43,101.48,101.37,101.43,31880.0,82.7304,82.7712,82.6814,82.7304,31880.0
2016-06-16 15:20:00,101.43,101.52,101.36,101.52,21154.0,82.7304,82.8038,82.6733,82.8038,21154.0
2016-06-16 15:25:00,101.5,101.59,101.49,101.56,22752.0,82.7875,82.8609,82.7793,82.8364,22752.0
2016-06-16 15:30:00,101.57,101.65,101.57,101.63,5333.0,82.8446,82.9098,82.8446,82.8935,5333.0
2016-06-16 15:35:00,101.64,101.64,101.53,101.59,13337.0,82.9017,82.9017,82.8119,82.8609,13337.0
2016-06-16 15:40:00,101.6,101.67,101.59,101.67,19101.0,82.869,82.9261,82.8609,82.9261,19101.0
2016-06-16 15:45:00,101.66,101.67,101.58,101.62,45474.0,82.918,82.9261,82.8527,82.8853,45474.0
2016-06-16 15:50:00,101.61,101.62,101.54,101.56,21571.0,82.8772,82.8853,82.8201,82.8364,21571.0
2016-06-16 15:55:00,101.56,101.63,101.54,101.6,25878.0,82.8364,82.8935,82.8201,82.869,25878.0
2016-06-17 09:30:00,101.68,101.71,101.46,101.53,18241.0,82.9343,82.9588,82.7548,82.8119,18241.0
2016-06-17 09:35:00,101.52,101.61,101.51,101.52,49678.0,82.8038,82.8772,82.7956,82.8038,49678.0
2016-06-17 09:40:00,101.51,101.72,101.51,101.7,10903.0,82.7956,82.9669,82.7956,82.9506,10903.0
2016-06-17 09:45:00,101.68,101.71,101.55,101.62,30509.0,82.9343,82.9588,82.8283,82.8853,30509.0
2016-06-17 09:50:00,101.66,101.82,101.64,101.71,30560.0,82.918,83.0485,82.9017,82.9588,30560.0
2016-06-17 09:55:00,101.71,101.79,101.67,101.78,16946.0,82.9588,83.024,82.9261,83.0158,16946.0
2016-06-17 10:00:00,101.78,101.78,101.63,101.65,38096.0,83.0158,83.0158,82.8935,82.9098,38096.0
2016-06-17 10:05:00,101.69,101.77,101.68,101.73,12847.0,82.9424,83.0077,82.9343,82.9751,12847.0
2016-06-17 10:10:00,101.76,101.84,101.76,101.81,16498.0,82.9995,83.0648,82.9995,83.0403,16498.0
2016-06-17 10:15:00,101.82,101.9,101.82,101.88,35545.0,83.0485,83.1137,83.0485,83.0974,35545.0
2016-06-17 10:20:00,101.87,101.87,101.75,101.77,16090.0,83.0893,83.0893,82.9914,83.0077,16090.0
2016-06-17 10:25:00,101.76,101.76,101.57,101.57,18297.0,82.9995,82.9995,82.8446,82.8446,18297.0
2016-06-17 10:30:00,101.56,101.57,101.4,101.54,9298.0,82.8364,82.8446,82.7059,82.8201,9298.0
2016-06-17 10:35:00,101.52,101.59,101.49,101.57,84569.0,82.8038,82.8609,82.7793,82.8446,84569.0
2016-06-17 10:40:00,101.57,101.62,101.53,101.62,95405.0,82.8446,82.8853,82.8119,82.8853,95405.0
2016-06-17 10:45:00,101.62,101.71,101.61,101.68,116939.0,82.8853,82.9588,82.8772,82.9343,116939.0
2016-06-17 10:50:00,101.67,101.68,101.59,101.6,10301.0,82.9261,82.9343,82.8609,82.869,10301.0
2016-06-17 10:55:00,101.6,101.63,101.56,101.56,20120.0,82.869,82.8935,82.8364,82.8364,20120.0
2016-06-17 11:00:00,101.56,101.56,101.4,101.42,8581.0,82.8364,82.8364,82.7059,82.7222,8581.0
2016-06-17 11:05:00,101.4,101.49,101.4,101.45,11392.0,82.7059,82.7793,82.7059,82.7467,11392.0
2016-06-17 11:10:00,101.43,101.43,101.31,101.34,8700.0,82.7304,82.7304,82.6325,82.657,8700.0
2016-06-17 11:15:00,101.34,101.39,101.29,101.38,25299.0,82.657,82.6977,82.6162,82.6896,25299.0
2016-06-17 11:20:00,101.38,101.44,101.36,101.36,27052.0,82.6896,82.7385,82.6733,82.6733,27052.0
2016-06-17 11:25:00,101.36,101.42,101.22,101.22,9247.0,82.6733,82.7222,82.5591,82.5591,9247.0
2016-06-17 11:30:00,101.21,101.32,101.19,101.3,19748.0,82.5509,82.6407,82.5346,82.6243,19748.0
2016-06-17 11:35:00,101.29,101.33,101.21,101.32,27976.0,82.6162,82.6488,82.5509,82.6407,27976.0
2016-06-17 11:40:00,101.32,101.4,101.32,101.39,19070.0,82.6407,82.7059,82.6407,82.6977,19070.0
2016-06-17 11:45:00,101.38,101.45,101.36,101.43,23394.0,82.6896,82.7467,82.6733,82.7304,23394.0
2016-06-17 11:50:00,101.44,101.48,101.39,101.39,14898.0,82.7385,82.7712,82.6977,82.6977,14898.0
2016-06-17 11:55:00,101.38,101.41,101.32,101.38,13642.0,82.6896,82.7141,82.6407,82.6896,13642.0
2016-06-17 12:00:00,101.39,101.49,101.39,101.45,8532.0,82.6977,82.7793,82.6977,82.7467,8532.0
2016-06-17 12:05:00,101.45,101.57,101.44,101.56,6943.0,82.7467,82.8446,82.7385,82.8364,6943.0
2016-06-17 12:10:00,101.56,101.61,101.56,101.57,10758.0,82.8364,82.8772,82.8364,82.8446,10758.0
2016-06-17 12:15:00,101.6,101.6,101.51,101.54,5508.0,82.869,82.869,82.7956,82.8201,5508.0
2016-06-17 12:20:00,101.56,101.57,101.5,101.5,11038.0,82.8364,82.8446,82.7875,82.7875,11038.0
2016-06-17 12:25:00,101.51,101.54,101.48,101.54,13646.0,82.7956,82.8201,82.7712,82.8201,13646.0
2016-06-17 12:30:00,101.54,101.54,101.48,101.48,8320.0,82.8201,82.8201,82.7712,82.7712,8320.0
2016-06-17 12:35:00,101.46,101.52,101.44,101.45,9286.0,82.7548,82.8038,82.7385,82.7467,9286.0
2016-06-17 12:40:00,101.44,101.47,101.44,101.46,3471.0,82.7385,82.763,82.7385,82.7548,3471.0
2016-06-17 12:45:00,101.49,101.51,101.39,101.4,16081.0,82.7793,82.7956,82.6977,82.7059,16081.0
2016-06-17 12:50:00,101.43,101.43,101.37,101.39,6092.0,82.7304,82.7304,82.6814,82.6977,6092.0
2016-06-17 12:55:00,101.38,101.42,101.37,101.41,10174.0,82.6896,82.7222,82.6814,82.7141,10174.0
2016-06-17 13:00:00,101.41,101.42,101.29,101.32,30454.0,82.7141,82.7222,82.6162,82.6407,30454.0
2016-06-17 13:05:00,101.31,101.47,101.31,101.47,15325.0,82.6325,82.763,82.6325,82.763,15325.0
2016-06-17 13:10:00,101.45,101.47,101.41,101.46,6657.0,82.7467,82.763,82.7141,82.7548,6657.0
2016-06-17 13:15:00,101.43,101.49,101.43,101.48,5799.0,82.7304,82.7793,82.7304,82.7712,5799.0
2016-06-17 13:20:00,101.48,101.51,101.46,101.49,10538.0,82.7712,82.7956,82.7548,82.7793,10538.0
2016-06-17 13:25:00,101.5,101.56,101.48,101.48,5064.0,82.7875,82.8364,82.7712,82.7712,5064.0
2016-06-17 13:30:00,101.48,101.51,101.47,101.48,3411.0,82.7712,82.7956,82.763,82.7712,3411.0
2016-06-17 13:35:00,101.47,101.49,101.45,101.49,14305.0,82.763,82.7793,82.7467,82.7793,14305.0
2016-06-17 13:40:00,101.5,101.57,101.5,101.52,10749.0,82.7875,82.8446,82.7875,82.8038,10749.0
2016-06-17 13:45:00,101.53,101.55,101.51,101.55,9784.0,82.8119,82.8283,82.7956,82.8283,9784.0
2016-06-17 13:50:00,101.55,101.63,101.55,101.55,26968.0,82.8283,82.8935,82.8283,82.8283,26968.0
2016-06-17 13:55:00,101.54,101.59,101.54,101.58,8508.0,82.8201,82.8609,82.8201,82.8527,8508.0
2016-06-17 14:00:00,101.57,101.62,101.55,101.57,9881.0,82.8446,82.8853,82.8283,82.8446,9881.0
2016-06-17 14:05:00,101.56,101.56,101.47,101.52,28641.0,82.8364,82.8364,82.763,82.8038,28641.0
2016-06-17 14:10:00,101.55,101.59,101.54,101.59,17045.0,82.8283,82.8609,82.8201,82.8609,17045.0
2016-06-17 14:15:00,101.58,101.64,101.57,101.57,5385.0,82.8527,82.9017,82.8446,82.8446,5385.0
2016-06-17 14:20:00,101.55,101.68,101.53,101.65,47012.0,82.8283,82.9343,82.8119,82.9098,47012.0
2016-06-17 14:25:00,101.65,101.69,101.61,101.67,40056.0,82.9098,82.9424,82.8772,82.9261,40056.0
2016-06-17 14:30:00,101.67,101.78,101.65,101.77,6506.0,82.9261,83.0158,82.9098,83.0077,6506.0
2016-06-17 14:35:00,101.76,101.78,101.74,101.74,10608.0,82.9995,83.0158,82.9832,82.9832,10608.0
2016-06-17 14:40:00,101.75,101.82,101.69,101.77,13959.0,82.9914,83.0485,82.9424,83.0077,13959.0
2016-06-17 14:45:00,101.8,101.8,101.76,101.79,11189.0,83.0322,83.0322,82.9995,83.024,11189.0
2016-06-17 14:50:00,101.8,101.82,101.78,101.79,16354.0,83.0322,83.0485,83.0158,83.024,16354.0
2016-06-17 14:55:00,101.79,101.8,101.74,101.74,24151.0,83.024,83.0322,82.9832,82.9832,24151.0
2016-06-17 15:00:00,101.75,101.78,101.72,101.74,40389.0,82.9914,83.0158,82.9669,82.9832,40389.0
2016-06-17 15:05:00,101.74,101.74,101.69,101.7,42777.0,82.9832,82.9832,82.9424,82.9506,42777.0
2016-06-17 15:10:00,101.7,101.74,101.67,101.72,49708.0,82.9506,82.9832,82.9261,82.9669,49708.0
2016-06-17 15:15:00,101.71,101.72,101.61,101.67,39350.0,82.9588,82.9669,82.8772,82.9261,39350.0
2016-06-17 15:20:00,101.68,101.7,101.65,101.68,16839.0,82.9343,82.9506,82.9098,82.9343,16839.0
2016-06-17 15:25:00,101.68,101.71,101.66,101.69,21159.0,82.9343,82.9588,82.918,82.9424,21159.0
2016-06-17 15:30:00,101.68,101.7,101.62,101.67,27197.0,82.9343,82.9506,82.8853,82.9261,27197.0
2016-06-17 15:35:00,101.7,101.71,101.64,101.64,13274.0,82.9506,82.9588,82.9017,82.9017,13274.0
2016-06-17 15:40:00,101.64,101.65,101.57,101.63,47458.0,82.9017,82.9098,82.8446,82.8935,47458.0
2016-06-17 15:45:00,101.64,101.65,101.6,101.63,15168.0,82.9017,82.9098,82.869,82.8935,15168.0
2016-06-17 15:50:00,101.64,101.68,101.6,101.67,28645.0,82.9017,82.9343,82.869,82.9261,28645.0
2016-06-17 15:55:00,101.67,101.7,101.63,101.66,78774.0,82.9261,82.9506,82.8935,82.918,78774.0
2016-06-20 09:30:00,102.82,103.07,102.73,103.03,113714.0,83.8641,84.068,83.7907,84.0354,113714.0
2016-06-20 09:35:00,103.03,103.11,102.92,103.06,183030.0,84.0354,84.1007,83.9457,84.0599,183030.0
2016-06-20 09:40:00,103.06,103.13,103.04,103.09,186521.0,84.0599,84.117,84.0436,84.0843,186521.0
2016-06-20 09:45:00,103.09,103.11,102.95,103.0,180058.0,84.0843,84.1007,83.9701,84.0109,180058.0
2016-06-20 09:50:00,103.0,103.03,102.91,102.93,79271.0,84.0109,84.0354,83.9375,83.9538,79271.0
2016-06-20 09:55:00,102.92,102.95,102.88,102.93,5156.0,83.9457,83.9701,83.9131,83.9538,5156.0
2016-06-20 10:00:00,102.93,103.06,102.92,103.06,7896.0,83.9538,84.0599,83.9457,84.0599,7896.0
2016-06-20 10:05:00,103.08,103.16,103.08,103.09,7250.0,84.0762,84.1414,84.0762,84.0843,7250.0
2016-06-20 10:10:00,103.1,103.14,103.01,103.01,3906.0,84.0925,84.1251,84.0191,84.0191,3906.0
2016-06-20 10:15:00,103.04,103.1,103.0,103.1,7350.0,84.0436,84.0925,84.0109,84.0925,7350.0
2016-06-20 10:20:00,103.07,103.09,103.01,103.03,4407.0,84.068,84.0843,84.0191,84.0354,4407.0
2016-06-20 10:25:00,103.04,103.06,102.98,102.99,4308.0,84.0436,84.0599,83.9946,84.0028,4308.0
2016-06-20 10:30:00,103.0,103.0,102.91,102.94,4936.0,84.0109,84.0109,83.9375,83.962,4936.0
2016-06-20 10:35:00,102.95,102.96,102.84,102.85,15088.0,83.9701,83.9783,83.8804,83.8886,15088.0
2016-06-20 10:40:00,102.87,102.95,102.86,102.95,17702.0,83.9049,83.9701,83.8967,83.9701,17702.0
2016-06-20 10:45:00,102.95,102.96,102.91,102.92,14705.0,83.9701,83.9783,83.9375,83.9457,14705.0
2016-06-20 10:50:00,102.9,102.93,102.89,102.92,5523.0,83.9294,83.9538,83.9212,83.9457,5523.0
2016-06-20 10:55:00,102.93,102.94,102.91,102.93,9751.0,83.9538,83.962,83.9375,83.9538,9751.0
2016-06-20 11:00:00,102.91,102.95,102.89,102.9,4803.0,83.9375,83.9701,83.9212,83.9294,4803.0
2016-06-20 11:05:00,102.91,102.98,102.9,102.95,16037.0,83.9375,83.9946,83.9294,83.9701,16037.0
2016-06-20 11:10:00,102.95,102.96,102.86,102.88,11460.0,83.9701,83.9783,83.8967,83.9131,11460.0
2016-06-20 11:15:00,102.86,102.89,102.84,102.89,4458.0,83.8967,83.9212,83.8804,83.9212,4458.0
2016-06-20 11:20:00,102.89,102.9,102.84,102.85,2157.0,83.9212,83.9294,83.8804,83.8886,2157.0
2016-06-20 11:25:00,102.88,102.9,102.85,102.87,5947.0,83.9131,83.9294,83.8886,83.9049,5947.0
2016-06-20 11:30:00,102.85,102.86,102.84,102.85,1797.0,83.8886,83.8967,83.8804,83.8886,1797.0
2016-06-20 11:35:00,102.86,102.88,102.84,102.87,16593.0,83.8967,83.9131,83.8804,83.9049,16593.0
2016-06-20 11:40:00,102.89,102.89,102.83,102.83,12396.0,83.9212,83.9212,83.8723,83.8723,12396.0
2016-06-20 11:45:00,102.84,102.84,102.72,102.73,4226.0,83.8804,83.8804,83.7826,83.7907,4226.0
2016-06-20 11:50:00,102.74,102.76,102.69,102.69,6041.0,83.7989,83.8152,83.7581,83.7581,6041.0
2016-06-20 11:55:00,102.7,102.77,102.67,102.77,5029.0,83.7662,83.8233,83.7418,83.8233,5029.0
2016-06-20 12:00:00,102.79,102.79,102.76,102.79,2523.0,83.8396,83.8396,83.8152,83.8396,2523.0
2016-06-20 12:05:00,102.78,102.79,102.76,102.78,9326.0,83.8315,83.8396,83.8152,83.8315,9326.0
2016-06-20 12:10:00,102.78,102.79,102.72,102.74,9878.0,83.8315,83.8396,83.7826,83.7989,9878.0
2016-06-20 12:15:00,102.72,102.75,102.68,102.75,7089.0,83.7826,83.807,83.7499,83.807,7089.0
2016-06-20 12:20:00,102.73,102.75,102.71,102.74,2601.0,83.7907,83.807,83.7744,83.7989,2601.0
2016-06-20 12:25:00,102.74,102.75,102.69,102.72,2390.0,83.7989,83.807,83.7581,83.7826,2390.0
2016-06-20 12:30:00,102.76,102.77,102.73,102.77,5282.0,83.8152,83.8233,83.7907,83.8233,5282.0
2016-06-20 12:35:00,102.77,102.77,102.74,102.74,5571.0,83.8233,83.8233,83.7989,83.7989,5571.0
2016-06-20 12:40:00,102.73,102.75,102.71,102.71,12605.0,83.7907,83.807,83.7744,83.7744,12605.0
2016-06-20 12:45:00,102.7,102.76,102.7,102.74,6236.0,83.7662,83.8152,83.7662,83.7989,6236.0
2016-06-20 12:50:00,102.74,102.81,102.74,102.81,19947.0,83.7989,83.856,83.7989,83.856,19947.0
2016-06-20 12:55:00,102.8,102.84,102.77,102.77,10599.0,83.8478,83.8804,83.8233,83.8233,10599.0
2016-06-20 13:00:00,102.77,102.8,102.75,102.8,3525.0,83.8233,83.8478,83.807,83.8478,3525.0
2016-06-20 13:05:00,102.8,102.8,102.77,102.79,3081.0,83.8478,83.8478,83.8233,83.8396,3081.0
2016-06-20 13:10:00,102.78,102.79,102.62,102.62,5755.0,83.8315,83.8396,83.701,83.701,5755.0
2016-06-20 13:15:00,102.61,102.69,102.6,102.69,22325.0,83.6928,83.7581,83.6847,83.7581,22325.0
2016-06-20 13:20:00,102.68,102.72,102.64,102.71,15306.0,83.7499,83.7826,83.7173,83.7744,15306.0
2016-06-20 13:25:00,102.72,102.72,102.6,102.63,23354.0,83.7826,83.7826,83.6847,83.7091,23354.0
2016-06-20 13:30:00,102.63,102.66,102.62,102.65,2120.0,83.7091,83.7336,83.701,83.7255,2120.0
2016-06-20 13:35:00,102.65,102.69,102.64,102.67,4274.0,83.7255,83.7581,83.7173,83.7418,4274.0
2016-06-20 13:40:00,102.68,102.72,102.66,102.71,4461.0,83.7499,83.7826,83.7336,83.7744,4461.0
2016-06-20 13:45:00,102.7,102.74,102.7,102.74,3351.0,83.7662,83.7989,83.7662,83.7989,3351.0
2016-06-20 13:50:00,102.73,102.78,102.72,102.75,7752.0,83.7907,83.8315,83.7826,83.807,7752.0
2016-06-20 13:55:00,102.74,102.77,102.73,102.75,10613.0,83.7989,83.8233,83.7907,83.807,10613.0
2016-06-20 14:00:00,102.71,102.75,102.71,102.71,4584.0,83.7744,83.807,83.7744,83.7744,4584.0
2016-06-20 14:05:00,102.7,102.71,102.64,102.65,14755.0,83.7662,83.7744,83.7173,83.7255,14755.0
2016-06-20 14:10:00,102.63,102.67,102.6,102.61,5552.0,83.7091,83.7418,83.6847,83.6928,5552.0
2016-06-20 14:15:00,102.62,102.64,102.6,102.62,5538.0,83.701,83.7173,83.6847,83.701,5538.0
2016-06-20 14:20:00,102.61,102.65,102.6,102.65,3861.0,83.6928,83.7255,83.6847,83.7255,3861.0
2016-06-20 14:25:00,102.66,102.67,102.54,102.59,42325.0,83.7336,83.7418,83.6357,83.6765,42325.0
2016-06-20 14:30:00,102.59,102.6,102.56,102.6,3260.0,83.6765,83.6847,83.652,83.6847,3260.0
2016-06-20 14:35:00,102.61,102.64,102.58,102.59,18115.0,83.6928,83.7173,83.6684,83.6765,18115.0
2016-06-20 14:40:00,102.59,102.64,102.57,102.62,9715.0,83.6765,83.7173,83.6602,83.701,9715.0
2016-06-20 14:45:00,102.63,102.71,102.62,102.7,22380.0,83.7091,83.7744,83.701,83.7662,22380.0
2016-06-20 14:50:00,102.7,102.76,102.68,102.72,8500.0,83.7662,83.8152,83.7499,83.7826,8500.0
2016-06-20 14:55:00,102.72,102.75,102.71,102.74,12143.0,83.7826,83.807,83.7744,83.7989,12143.0
2016-06-20 15:00:00,102.73,102.75,102.7,102.75,12159.0,83.7907,83.807,83.7662,83.807,12159.0
2016-06-20 15:05:00,102.75,102.75,102.67,102.69,57142.0,83.807,83.807,83.7418,83.7581,57142.0
2016-06-20 15:10:00,102.69,102.69,102.64,102.68,17012.0,83.7581,83.7581,83.7173,83.7499,17012.0
2016-06-20 15:15:00,102.66,102.66,102.56,102.6,8714.0,83.7336,83.7336,83.652,83.6847,8714.0
2016-06-20 15:20:00,102.6,102.61,102.56,102.59,5979.0,83.6847,83.6928,83.652,83.6765,5979.0
2016-06-20 15:25:00,102.58,102.59,102.47,102.47,15485.0,83.6684,83.6765,83.5786,83.5786,15485.0
2016-06-20 15:30:00,102.48,102.51,102.48,102.49,9321.0,83.5868,83.6113,83.5868,83.595,9321.0
2016-06-20 15:35:00,102.48,102.53,102.48,102.5,6503.0,83.5868,83.6276,83.5868,83.6031,6503.0
2016-06-20 15:40:00,102.49,102.57,102.47,102.52,7288.0,83.595,83.6602,83.5786,83.6194,7288.0
2016-06-20 15:45:00,102.52,102.52,102.36,102.36,8530.0,83.6194,83.6194,83.4889,83.4889,8530.0
2016-06-20 15:50:00,102.37,102.37,102.27,102.27,15862.0,83.4971,83.4971,83.4155,83.4155,15862.0
2016-06-20 15:55:00,102.28,102.37,102.27,102.33,135498.0,83.4237,83.4971,83.4155,83.4645,135498.0
2016-06-21 09:30:00,102.53,102.54,102.37,102.41,20975.0,83.6276,83.6357,83.4971,83.5297,20975.0
2016-06-21 09:35:00,102.29,102.38,102.29,102.34,3941.0,83.4318,83.5052,83.4318,83.4726,3941.0
2016-06-21 09:40:00,102.31,102.34,102.24,102.33,5355.0,83.4481,83.4726,83.391,83.4645,5355.0
2016-06-21 09:45:00,102.26,102.38,102.23,102.38,5033.0,83.4074,83.5052,83.3829,83.5052,5033.0
2016-06-21 09:50:00,102.36,102.38,102.27,102.3,2221.0,83.4889,83.5052,83.4155,83.44,2221.0
2016-06-21 09:55:00,102.36,102.37,102.3,102.31,4531.0,83.4889,83.4971,83.44,83.4481,4531.0
2016-06-21 10:00:00,102.33,102.34,102.19,102.2,4217.0,83.4645,83.4726,83.3503,83.3584,4217.0
2016-06-21 10:05:00,102.19,102.32,102.18,102.31,3752.0,83.3503,83.4563,83.3421,83.4481,3752.0
2016-06-21 10:10:00,102.28,102.46,102.28,102.46,1291.0,83.4237,83.5705,83.4237,83.5705,1291.0
2016-06-21 10:15:00,102.42,102.42,102.36,102.38,2966.0,83.5379,83.5379,83.4889,83.5052,2966.0
2016-06-21 10:20:00,102.34,102.34,102.21,102.24,3639.0,83.4726,83.4726,83.3666,83.391,3639.0
2016-06-21 10:25:00,102.23,102.37,102.23,102.36,3656.0,83.3829,83.4971,83.3829,83.4889,3656.0
2016-06-21 10:30:00,102.35,102.43,102.34,102.38,6699.0,83.4808,83.546,83.4726,83.5052,6699.0
2016-06-21 10:35:00,102.37,102.39,102.32,102.35,2719.0,83.4971,83.5134,83.4563,83.4808,2719.0
2016-06-21 10:40:00,102.36,102.45,102.3,102.45,2927.0,83.4889,83.5623,83.44,83.5623,2927.0
2016-06-21 10:45:00,102.45,102.47,102.4,102.41,7227.0,83.5623,83.5786,83.5215,83.5297,7227.0
2016-06-21 10:50:00,102.41,102.51,102.4,102.49,10869.0,83.5297,83.6113,83.5215,83.595,10869.0
2016-06-21 10:55:00,102.48,102.53,102.45,102.46,17740.0,83.5868,83.6276,83.5623,83.5705,17740.0
2016-06-21 11:00:00,102.46,102.65,102.45,102.62,13851.0,83.5705,83.7255,83.5623,83.701,13851.0
2016-06-21 11:05:00,102.62,102.65,102.58,102.6,22137.0,83.701,83.7255,83.6684,83.6847,22137.0
2016-06-21 11:10:00,102.59,102.66,102.56,102.66,12229.0,83.6765,83.7336,83.652,83.7336,12229.0
2016-06-21 11:15:00,102.68,102.75,102.67,102.71,7157.0,83.7499,83.807,83.7418,83.7744,7157.0
2016-06-21 11:20:00,102.73,102.73,102.64,102.65,4551.0,83.7907,83.7907,83.7173,83.7255,4551.0
2016-06-21 11:25:00,102.67,102.69,102.63,102.65,10295.0,83.7418,83.7581,83.7091,83.7255,10295.0
2016-06-21 11:30:00,102.6,102.6,102.45,102.5,7926.0,83.6847,83.6847,83.5623,83.6031,7926.0
2016-06-21 11:35:00,102.5,102.52,102.48,102.52,2556.0,83.6031,83.6194,83.5868,83.6194,2556.0
2016-06-21 11:40:00,102.49,102.52,102.48,102.51,2985.0,83.595,83.6194,83.5868,83.6113,2985.0
2016-06-21 11:45:00,102.5,102.51,102.47,102.49,4630.0,83.6031,83.6113,83.5786,83.595,4630.0
2016-06-21 11:50:00,102.48,102.49,102.44,102.45,9669.0,83.5868,83.595,83.5542,83.5623,9669.0
2016-06-21 11:55:00,102.45,102.55,102.44,102.55,15636.0,83.5623,83.6439,83.5542,83.6439,15636.0
2016-06-21 12:00:00,102.53,102.55,102.53,102.53,1329.0,83.6276,83.6439,83.6276,83.6276,1329.0
2016-06-21 12:05:00,102.51,102.56,102.49,102.52,9172.0,83.6113,83.652,83.595,83.6194,9172.0
2016-06-21 12:10:00,102.52,102.52,102.5,102.5,9829.0,83.6194,83.6194,83.6031,83.6031,9829.0
2016-06-21 12:15:00,102.54,102.59,102.54,102.59,2521.0,83.6357,83.6765,83.6357,83.6765,2521.0
2016-06-21 12:20:00,102.59,102.63,102.58,102.62,3618.0,83.6765,83.7091,83.6684,83.701,3618.0
2016-06-21 12:25:00,102.66,102.66,102.63,102.64,1083.0,83.7336,83.7336,83.7091,83.7173,1083.0
2016-06-21 12:30:00,102.68,102.68,102.62,102.63,2687.0,83.7499,83.7499,83.701,83.7091,2687.0
2016-06-21 12:35:00,102.64,102.67,102.64,102.66,3338.0,83.7173,83.7418,83.7173,83.7336,3338.0
2016-06-21 12:40:00,102.65,102.65,102.63,102.63,2205.0,83.7255,83.7255,83.7091,83.7091,2205.0
2016-06-21 12:45:00,102.65,102.66,102.62,102.62,2284.0,83.7255,83.7336,83.701,83.701,2284.0
2016-06-21 12:50:00,102.61,102.61,102.59,102.6,1912.0,83.6928,83.6928,83.6765,83.6847,1912.0
2016-06-21 12:55:00,102.59,102.61,102.58,102.58,2599.0,83.6765,83.6928,83.6684,83.6684,2599.0
2016-06-21 13:00:00,102.58,102.59,102.57,102.58,1931.0,83.6684,83.6765,83.6602,83.6684,1931.0
2016-06-21 13:05:00,102.59,102.64,102.59,102.64,2135.0,83.6765,83.7173,83.6765,83.7173,2135.0
2016-06-21 13:10:00,102.61,102.62,102.55,102.58,46190.0,83.6928,83.701,83.6439,83.6684,46190.0
2016-06-21 13:15:00,102.58,102.62,102.56,102.62,3597.0,83.6684,83.701,83.652,83.701,3597.0
2016-06-21 13:20:00,102.61,102.61,102.52,102.54,7170.0,83.6928,83.6928,83.6194,83.6357,7170.0
2016-06-21 13:25:00,102.53,102.55,102.52,102.55,2570.0,83.6276,83.6439,83.6194,83.6439,2570.0
2016-06-21 13:30:00,102.53,102.57,102.52,102.53,10205.0,83.6276,83.6602,83.6194,83.6276,10205.0
2016-06-21 13:35:00,102.52,102.52,102.48,102.52,8623.0,83.6194,83.6194,83.5868,83.6194,8623.0
2016-06-21 13:40:00,102.5,102.55,102.5,102.54,13251.0,83.6031,83.6439,83.6031,83.6357,13251.0
2016-06-21 13:45:00,102.55,102.56,102.5,102.5,5789.0,83.6439,83.652,83.6031,83.6031,5789.0
2016-06-21 13:50:00,102.52,102.55,102.52,102.54,2501.0,83.6194,83.6439,83.6194,83.6357,2501.0
2016-06-21 13:55:00,102.56,102.63,102.56,102.63,10284.0,83.652,83.7091,83.652,83.7091,10284.0
2016-06-21 14:00:00,102.61,102.61,102.58,102.61,2654.0,83.6928,83.6928,83.6684,83.6928,2654.0
2016-06-21 14:05:00,102.62,102.68,102.59,102.66,9793.0,83.701,83.7499,83.6765,83.7336,9793.0
2016-06-21 14:10:00,102.67,102.74,102.67,102.73,6385.0,83.7418,83.7989,83.7418,83.7907,6385.0
2016-06-21 14:15:00,102.73,102.77,102.72,102.75,88973.0,83.7907,83.8233,83.7826,83.807,88973.0
2016-06-21 14:20:00,102.78,102.78,102.73,102.75,5864.0,83.8315,83.8315,83.7907,83.807,5864.0
2016-06-21 14:25:00,102.75,102.8,102.75,102.78,6987.0,83.807,83.8478,83.807,83.8315,6987.0
2016-06-21 14:30:00,102.81,102.82,102.77,102.82,7696.0,83.856,83.8641,83.8233,83.8641,7696.0
2016-06-21 14:35:00,102.81,102.96,102.81,102.92,18698.0,83.856,83.9783,83.856,83.9457,18698.0
2016-06-21 14:40:00,102.92,102.93,102.87,102.87,20236.0,83.9457,83.9538,83.9049,83.9049,20236.0
2016-06-21 14:45:00,102.87,102.92,102.87,102.88,8194.0,83.9049,83.9457,83.9049,83.9131,8194.0
2016-06-21 14:50:00,102.87,102.88,102.86,102.86,1633.0,83.9049,83.9131,83.8967,83.8967,1633.0
2016-06-21 14:55:00,102.87,102.87,102.8,102.8,3901.0,83.9049,83.9049,83.8478,83.8478,3901.0
2016-06-21 15:00:00,102.8,102.82,102.71,102.72,12044.0,83.8478,83.8641,83.7744,83.7826,12044.0
2016-06-21 15:05:00,102.71,102.75,102.7,102.75,2271.0,83.7744,83.807,83.7662,83.807,2271.0
2016-06-21 15:10:00,102.75,102.77,102.72,102.76,3452.0,83.807,83.8233,83.7826,83.8152,3452.0
2016-06-21 15:15:00,102.77,102.85,102.75,102.83,9413.0,83.8233,83.8886,83.807,83.8723,9413.0
2016-06-21 15:20:00,102.84,102.86,102.78,102.82,16326.0,83.8804,83.8967,83.8315,83.8641,16326.0
2016-06-21 15:25:00,102.84,102.88,102.82,102.87,6095.0,83.8804,83.9131,83.8641,83.9049,6095.0
2016-06-21 15:30:00,102.87,102.87,102.78,102.82,14821.0,83.9049,83.9049,83.8315,83.8641,14821.0
2016-06-21 15:35:00,102.8,102.85,102.8,102.83,18039.0,83.8478,83.8886,83.8478,83.8723,18039.0
2016-06-21 15:40:00,102.82,102.82,102.69,102.74,10649.0,83.8641,83.8641,83.7581,83.7989,10649.0
2016-06-21 15:45:00,102.71,102.8,102.71,102.76,26715.0,83.7744,83.8478,83.7744,83.8152,26715.0
2016-06-21 15:50:00,102.77,102.77,102.72,102.73,14098.0,83.8233,83.8233,83.7826,83.7907,14098.0
2016-06-21 15:55:00,102.72,102.75,102.66,102.68,93403.0,83.7826,83.807,83.7336,83.7499,93403.0
2016-06-22 09:30:00,102.78,102.94,102.78,102.84,15405.0,83.8315,83.962,83.8315,83.8804,15405.0
2016-06-22 09:35:00,102.91,102.92,102.78,102.84,11360.0,83.9375,83.9457,83.8315,83.8804,11360.0
2016-06-22 09:40:00,102.84,102.98,102.84,102.92,19321.0,83.8804,83.9946,83.8804,83.9457,19321.0
2016-06-22 09:45:00,102.92,102.93,102.87,102.92,14339.0,83.9457,83.9538,83.9049,83.9457,14339.0
2016-06-22 09:50:00,102.94,102.98,102.93,102.93,7824.0,83.962,83.9946,83.9538,83.9538,7824.0
2016-06-22 09:55:00,102.93,102.95,102.89,102.89,3163.0,83.9538,83.9701,83.9212,83.9212,3163.0
2016-06-22 10:00:00,102.88,102.92,102.85,102.86,7962.0,83.9131,83.9457,83.8886,83.8967,7962.0
2016-06-22 10:05:00,102.84,102.91,102.84,102.9,43745.0,83.8804,83.9375,83.8804,83.9294,43745.0
2016-06-22 10:10:00,102.89,102.97,102.89,102.95,20328.0,83.9212,83.9865,83.9212,83.9701,20328.0
2016-06-22 10:15:00,102.99,102.99,102.93,102.97,19248.0,84.0028,84.0028,83.9538,83.9865,19248.0
2016-06-22 10:20:00,102.96,102.98,102.95,102.95,21102.0,83.9783,83.9946,83.9701,83.9701,21102.0
2016-06-22 10:25:00,102.97,103.06,102.97,103.04,43333.0,83.9865,84.0599,83.9865,84.0436,43333.0
2016-06-22 10:30:00,103.05,103.07,102.9,103.05,37668.0,84.0517,84.068,83.9294,84.0517,37668.0
2016-06-22 10:35:00,103.06,103.12,103.04,103.04,33203.0,84.0599,84.1088,84.0436,84.0436,33203.0
2016-06-22 10:40:00,103.05,103.13,103.05,103.1,17296.0,84.0517,84.117,84.0517,84.0925,17296.0
2016-06-22 10:45:00,103.11,103.15,103.06,103.11,38198.0,84.1007,84.1333,84.0599,84.1007,38198.0
2016-06-22 10:50:00,103.11,103.19,103.11,103.18,27638.0,84.1007,84.1659,84.1007,84.1577,27638.0
2016-06-22 10:55:00,103.18,103.21,103.11,103.11,48452.0,84.1577,84.1822,84.1007,84.1007,48452.0
2016-06-22 11:00:00,103.13,103.13,103.09,103.11,39666.0,84.117,84.117,84.0843,84.1007,39666.0
2016-06-22 11:05:00,103.11,103.11,103.02,103.05,8246.0,84.1007,84.1007,84.0272,84.0517,8246.0
2016-06-22 11:10:00,103.05,103.11,103.04,103.08,26919.0,84.0517,84.1007,84.0436,84.0762,26919.0
2016-06-22 11:15:00,103.07,103.14,103.05,103.14,29663.0,84.068,84.1251,84.0517,84.1251,29663.0
2016-06-22 11:20:00,103.14,103.15,103.11,103.11,19586.0,84.1251,84.1333,84.1007,84.1007,19586.0
2016-06-22 11:25:00,103.12,103.17,103.1,103.15,29970.0,84.1088,84.1496,84.0925,84.1333,29970.0
2016-06-22 11:30:00,103.13,103.14,102.82,102.86,45604.0,84.117,84.1251,83.8641,83.8967,45604.0
2016-06-22 11:35:00,102.85,102.95,102.85,102.93,30417.0,83.8886,83.9701,83.8886,83.9538,30417.0
2016-06-22 11:40:00,102.92,102.92,102.84,102.89,15069.0,83.9457,83.9457,83.8804,83.9212,15069.0
2016-06-22 11:45:00,102.89,102.94,102.87,102.89,14575.0,83.9212,83.962,83.9049,83.9212,14575.0
2016-06-22 11:50:00,102.88,102.95,102.87,102.94,7145.0,83.9131,83.9701,83.9049,83.962,7145.0
2016-06-22 11:55:00,102.94,102.98,102.93,102.98,7852.0,83.962,83.9946,83.9538,83.9946,7852.0
2016-06-22 12:00:00,102.98,103.01,102.93,102.94,16317.0,83.9946,84.0191,83.9538,83.962,16317.0
2016-06-22 12:05:00,102.94,102.96,102.89,102.89,14044.0,83.962,83.9783,83.9212,83.9212,14044.0
2016-06-22 12:10:00,102.91,102.96,102.91,102.92,3532.0,83.9375,83.9783,83.9375,83.9457,3532.0
2016-06-22 12:15:00,102.93,102.95,102.85,102.86,18469.0,83.9538,83.9701,83.8886,83.8967,18469.0
2016-06-22 12:20:00,102.85,102.87,102.71,102.71,22708.0,83.8886,83.9049,83.7744,83.7744,22708.0
2016-06-22 12:25:00,102.69,102.74,102.69,102.72,3852.0,83.7581,83.7989,83.7581,83.7826,3852.0
2016-06-22 12:30:00,102.75,102.78,102.73,102.78,2622.0,83.807,83.8315,83.7907,83.8315,2622.0
2016-06-22 12:35:00,102.78,102.79,102.76,102.76,5148.0,83.8315,83.8396,83.8152,83.8152,5148.0
2016-06-22 12:40:00,102.76,102.78,102.73,102.73,4007.0,83.8152,83.8315,83.7907,83.7907,4007.0
2016-06-22 12:45:00,102.69,102.72,102.65,102.7,19309.0,83.7581,83.7826,83.7255,83.7662,19309.0
2016-06-22 12:50:00,102.71,102.76,102.7,102.71,19541.0,83.7744,83.8152,83.7662,83.7744,19541.0
2016-06-22 12:55:00,102.72,102.78,102.71,102.76,5096.0,83.7826,83.8315,83.7744,83.8152,5096.0
2016-06-22 13:00:00,102.76,102.76,102.67,102.68,47795.0,83.8152,83.8152,83.7418,83.7499,47795.0
2016-06-22 13:05:00,102.69,102.69,102.55,102.55,2875.0,83.7581,83.7581,83.6439,83.6439,2875.0
2016-06-22 13:10:00,102.52,102.59,102.5,102.58,11865.0,83.6194,83.6765,83.6031,83.6684,11865.0
2016-06-22 13:15:00,102.58,102.6,102.53,102.58,4112.0,83.6684,83.6847,83.6276,83.6684,4112.0
2016-06-22 13:20:00,102.58,102.59,102.54,102.54,7054.0,83.6684,83.6765,83.6357,83.6357,7054.0
2016-06-22 13:25:00,102.55,102.65,102.55,102.63,49126.0,83.6439,83.7255,83.6439,83.7091,49126.0
2016-06-22 13:30:00,102.63,102.68,102.61,102.68,9830.0,83.7091,83.7499,83.6928,83.7499,9830.0
2016-06-22 13:35:00,102.64,102.71,102.62,102.7,5018.0,83.7173,83.7744,83.701,83.7662,5018.0
2016-06-22 13:40:00,102.71,102.72,102.69,102.72,4496.0,83.7744,83.7826,83.7581,83.7826,4496.0
2016-06-22 13:45:00,102.73,102.74,102.7,102.73,7148.0,83.7907,83.7989,83.7662,83.7907,7148.0
2016-06-22 13:50:00,102.74,102.8,102.74,102.78,4926.0,83.7989,83.8478,83.7989,83.8315,4926.0
2016-06-22 13:55:00,102.78,102.8,102.76,102.76,63330.0,83.8315,83.8478,83.8152,83.8152,63330.0
2016-06-22 14:00:00,102.75,102.78,102.71,102.75,5662.0,83.807,83.8315,83.7744,83.807,5662.0
2016-06-22 14:05:00,102.75,102.81,102.73,102.74,5525.0,83.807,83.856,83.7907,83.7989,5525.0
2016-06-22 14:10:00,102.75,102.76,102.74,102.75,3725.0,83.807,83.8152,83.7989,83.807,3725.0
2016-06-22 14:15:00,102.76,102.82,102.74,102.74,30854.0,83.8152,83.8641,83.7989,83.7989,30854.0
2016-06-22 14:20:00,102.73,102.73,102.67,102.71,20586.0,83.7907,83.7907,83.7418,83.7744,20586.0
2016-06-22 14:25:00,102.72,102.79,102.71,102.77,15652.0,83.7826,83.8396,83.7744,83.8233,15652.0
2016-06-22 14:30:00,102.78,102.81,102.73,102.75,8979.0,83.8315,83.856,83.7907,83.807,8979.0
2016-06-22 14:35:00,102.74,102.74,102.7,102.7,29323.0,83.7989,83.7989,83.7662,83.7662,29323.0
2016-06-22 14:40:00,102.7,102.72,102.67,102.67,7788.0,83.7662,83.7826,83.7418,83.7418,7788.0
2016-06-22 14:45:00,102.67,102.67,102.64,102.66,16334.0,83.7418,83.7418,83.7173,83.7336,16334.0
2016-06-22 14:50:00,102.66,102.71,102.65,102.71,14394.0,83.7336,83.7744,83.7255,83.7744,14394.0
2016-06-22 14:55:00,102.71,102.73,102.69,102.72,7792.0,83.7744,83.7907,83.7581,83.7826,7792.0
2016-06-22 15:00:00,102.71,102.83,102.71,102.79,15910.0,83.7744,83.8723,83.7744,83.8396,15910.0
2016-06-22 15:05:00,102.8,102.81,102.65,102.66,8559.0,83.8478,83.856,83.7255,83.7336,8559.0
2016-06-22 15:10:00,102.66,102.69,102.63,102.64,28280.0,83.7336,83.7581,83.7091,83.7173,28280.0
2016-06-22 15:15:00,102.64,102.68,102.61,102.62,7881.0,83.7173,83.7499,83.6928,83.701,7881.0
2016-06-22 15:20:00,102.61,102.61,102.54,102.56,26341.0,83.6928,83.6928,83.6357,83.652,26341.0
2016-06-22 15:25:00,102.56,102.58,102.51,102.52,18251.0,83.652,83.6684,83.6113,83.6194,18251.0
2016-06-22 15:30:00,102.53,102.55,102.52,102.55,5539.0,83.6276,83.6439,83.6194,83.6439,5539.0
2016-06-22 15:35:00,102.56,102.6,102.49,102.59,17543.0,83.652,83.6847,83.595,83.6765,17543.0
2016-06-22 15:40:00,102.6,102.62,102.53,102.54,31731.0,83.6847,83.701,83.6276,83.6357,31731.0
2016-06-22 15:45:00,102.54,102.59,102.52,102.56,13512.0,83.6357,83.6765,83.6194,83.652,13512.0
2016-06-22 15:50:00,102.54,102.55,102.46,102.55,14910.0,83.6357,83.6439,83.5705,83.6439,14910.0
2016-06-22 15:55:00,102.55,102.58,102.43,102.48,20588.0,83.6439,83.6684,83.546,83.5868,20588.0
2016-06-23 09:30:00,103.46,103.62,103.46,103.5,31451.0,84.3861,84.5166,84.3861,84.4187,31451.0
2016-06-23 09:35:00,103.49,103.49,103.38,103.46,35469.0,84.4106,84.4106,84.3209,84.3861,35469.0
2016-06-23 09:40:00,103.5,103.52,103.46,103.5,9600.0,84.4187,84.4351,84.3861,84.4187,9600.0
2016-06-23 09:45:00,103.56,103.56,103.45,103.45,15525.0,84.4677,84.4677,84.378,84.378,15525.0
2016-06-23 09:50:00,103.45,103.46,103.27,103.34,115141.0,84.378,84.3861,84.2312,84.2882,115141.0
2016-06-23 09:55:00,103.31,103.42,103.29,103.42,104668.0,84.2638,84.3535,84.2475,84.3535,104668.0
2016-06-23 10:00:00,103.42,103.58,103.4,103.57,22088.0,84.3535,84.484,84.3372,84.4758,22088.0
2016-06-23 10:05:00,103.55,103.56,103.48,103.48,14735.0,84.4595,84.4677,84.4024,84.4024,14735.0
2016-06-23 10:10:00,103.48,103.53,103.47,103.51,5175.0,84.4024,84.4432,84.3943,84.4269,5175.0
2016-06-23 10:15:00,103.51,103.55,103.39,103.4,29354.0,84.4269,84.4595,84.329,84.3372,29354.0
2016-06-23 10:20:00,103.42,103.54,103.42,103.52,13249.0,84.3535,84.4514,84.3535,84.4351,13249.0
2016-06-23 10:25:00,103.55,103.6,103.45,103.47,55722.0,84.4595,84.5003,84.378,84.3943,55722.0
2016-06-23 10:30:00,103.44,103.44,103.34,103.38,31008.0,84.3698,84.3698,84.2882,84.3209,31008.0
2016-06-23 10:35:00,103.37,103.41,103.33,103.41,4189.0,84.3127,84.3453,84.2801,84.3453,4189.0
2016-06-23 10:40:00,103.42,103.49,103.42,103.46,11040.0,84.3535,84.4106,84.3535,84.3861,11040.0
2016-06-23 10:45:00,103.47,103.47,103.42,103.45,4050.0,84.3943,84.3943,84.3535,84.378,4050.0
2016-06-23 10:50:00,103.45,103.51,103.45,103.51,6337.0,84.378,84.4269,84.378,84.4269,6337.0
2016-06-23 10:55:00,103.5,103.56,103.47,103.53,11299.0,84.4187,84.4677,84.3943,84.4432,11299.0
2016-06-23 11:00:00,103.51,103.55,103.49,103.54,7679.0,84.4269,84.4595,84.4106,84.4514,7679.0
2016-06-23 11:05:00,103.54,103.58,103.52,103.53,2192.0,84.4514,84.484,84.4351,84.4432,2192.0
2016-06-23 11:10:00,103.51,103.62,103.5,103.6,30713.0,84.4269,84.5166,84.4187,84.5003,30713.0
2016-06-23 11:15:00,103.62,103.67,103.61,103.65,6454.0,84.5166,84.5574,84.5085,84.5411,6454.0
2016-06-23 11:20:00,103.67,103.68,103.65,103.67,7825.0,84.5574,84.5656,84.5411,84.5574,7825.0
2016-06-23 11:25:00,103.68,103.73,103.61,103.73,10549.0,84.5656,84.6063,84.5085,84.6063,10549.0
2016-06-23 11:30:00,103.71,103.74,103.7,103.74,24605.0,84.59,84.6145,84.5819,84.6145,24605.0
2016-06-23 11:35:00,103.75,103.75,103.71,103.73,3683.0,84.6227,84.6227,84.59,84.6063,3683.0
2016-06-23 11:40:00,103.74,103.75,103.67,103.68,16684.0,84.6145,84.6227,84.5574,84.5656,16684.0
2016-06-23 11:45:00,103.66,103.72,103.65,103.72,17148.0,84.5493,84.5982,84.5411,84.5982,17148.0
2016-06-23 11:50:00,103.71,103.77,103.71,103.74,7669.0,84.59,84.639,84.59,84.6145,7669.0
2016-06-23 11:55:00,103.72,103.75,103.72,103.72,14000.0,84.5982,84.6227,84.5982,84.5982,14000.0
2016-06-23 12:00:00,103.75,103.78,103.69,103.7,4007.0,84.6227,84.6471,84.5737,84.5819,4007.0
2016-06-23 12:05:00,103.7,103.73,103.69,103.71,2926.0,84.5819,84.6063,84.5737,84.59,2926.0
2016-06-23 12:10:00,103.72,103.75,103.71,103.72,2953.0,84.5982,84.6227,84.59,84.5982,2953.0
2016-06-23 12:15:00,103.72,103.74,103.69,103.71,5014.0,84.5982,84.6145,84.5737,84.59,5014.0
2016-06-23 12:20:00,103.72,103.72,103.68,103.69,3596.0,84.5982,84.5982,84.5656,84.5737,3596.0
2016-06-23 12:25:00,103.7,103.72,103.69,103.7,7826.0,84.5819,84.5982,84.5737,84.5819,7826.0
2016-06-23 12:30:00,103.68,103.72,103.68,103.71,6329.0,84.5656,84.5982,84.5656,84.59,6329.0
2016-06-23 12:35:00,103.71,103.72,103.69,103.7,8752.0,84.59,84.5982,84.5737,84.5819,8752.0
2016-06-23 12:40:00,103.7,103.71,103.63,103.65,31329.0,84.5819,84.59,84.5248,84.5411,31329.0
2016-06-23 12:45:00,103.65,103.67,103.6,103.65,32170.0,84.5411,84.5574,84.5003,84.5411,32170.0
2016-06-23 12:50:00,103.64,103.69,103.64,103.69,7758.0,84.5329,84.5737,84.5329,84.5737,7758.0
2016-06-23 12:55:00,103.67,103.68,103.65,103.66,8548.0,84.5574,84.5656,84.5411,84.5493,8548.0
2016-06-23 13:00:00,103.67,103.67,103.64,103.64,5948.0,84.5574,84.5574,84.5329,84.5329,5948.0
2016-06-23 13:05:00,103.64,103.64,103.59,103.64,4417.0,84.5329,84.5329,84.4922,84.5329,4417.0
2016-06-23 13:10:00,103.64,103.66,103.63,103.64,20327.0,84.5329,84.5493,84.5248,84.5329,20327.0
2016-06-23 13:15:00,103.65,103.68,103.61,103.68,26932.0,84.5411,84.5656,84.5085,84.5656,26932.0
2016-06-23 13:20:00,103.67,103.71,103.66,103.66,4493.0,84.5574,84.59,84.5493,84.5493,4493.0
2016-06-23 13:25:00,103.65,103.67,103.65,103.66,4590.0,84.5411,84.5574,84.5411,84.5493,4590.0
2016-06-23 13:30:00,103.67,103.68,103.63,103.63,20474.0,84.5574,84.5656,84.5248,84.5248,20474.0
2016-06-23 13:35:00,103.63,103.63,103.58,103.6,13819.0,84.5248,84.5248,84.484,84.5003,13819.0
2016-06-23 13:40:00,103.59,103.62,103.56,103.6,4818.0,84.4922,84.5166,84.4677,84.5003,4818.0
2016-06-23 13:45:00,103.61,103.62,103.58,103.58,11721.0,84.5085,84.5166,84.484,84.484,11721.0
2016-06-23 13:50:00,103.58,103.61,103.56,103.61,13773.0,84.484,84.5085,84.4677,84.5085,13773.0
2016-06-23 13:55:00,103.61,103.64,103.6,103.62,14612.0,84.5085,84.5329,84.5003,84.5166,14612.0
2016-06-23 14:00:00,103.62,103.64,103.58,103.62,7561.0,84.5166,84.5329,84.484,84.5166,7561.0
2016-06-23 14:05:00,103.62,103.64,103.6,103.63,12623.0,84.5166,84.5329,84.5003,84.5248,12623.0
2016-06-23 14:10:00,103.67,103.67,103.65,103.66,16774.0,84.5574,84.5574,84.5411,84.5493,16774.0
2016-06-23 14:15:00,103.66,103.68,103.65,103.66,25444.0,84.5493,84.5656,84.5411,84.5493,25444.0
2016-06-23 14:20:00,103.66,103.68,103.61,103.61,30321.0,84.5493,84.5656,84.5085,84.5085,30321.0
2016-06-23 14:25:00,103.62,103.67,103.62,103.66,2233.0,84.5166,84.5574,84.5166,84.5493,2233.0
2016-06-23 14:30:00,103.68,103.71,103.65,103.67,7870.0,84.5656,84.59,84.5411,84.5574,7870.0
2016-06-23 14:35:00,103.67,103.68,103.63,103.67,17009.0,84.5574,84.5656,84.5248,84.5574,17009.0
2016-06-23 14:40:00,103.67,103.69,103.66,103.67,13222.0,84.5574,84.5737,84.5493,84.5574,13222.0
2016-06-23 14:45:00,103.67,103.76,103.67,103.73,6102.0,84.5574,84.6308,84.5574,84.6063,6102.0
2016-06-23 14:50:00,103.73,103.79,103.72,103.79,16667.0,84.6063,84.6553,84.5982,84.6553,16667.0
2016-06-23 14:55:00,103.78,103.8,103.74,103.74,57619.0,84.6471,84.6634,84.6145,84.6145,57619.0
2016-06-23 15:00:00,103.75,103.77,103.71,103.72,15190.0,84.6227,84.639,84.59,84.5982,15190.0
2016-06-23 15:05:00,103.71,103.73,103.67,103.68,33517.0,84.59,84.6063,84.5574,84.5656,33517.0
2016-06-23 15:10:00,103.69,103.73,103.68,103.73,43537.0,84.5737,84.6063,84.5656,84.6063,43537.0
2016-06-23 15:15:00,103.73,103.73,103.7,103.7,14322.0,84.6063,84.6063,84.5819,84.5819,14322.0
2016-06-23 15:20:00,103.71,103.72,103.68,103.68,51493.0,84.59,84.5982,84.5656,84.5656,51493.0
2016-06-23 15:25:00,103.67,103.69,103.66,103.68,18031.0,84.5574,84.5737,84.5493,84.5656,18031.0
2016-06-23 15:30:00,103.68,103.75,103.67,103.73,60834.0,84.5656,84.6227,84.5574,84.6063,60834.0
2016-06-23 15:35:00,103.73,103.76,103.71,103.73,46030.0,84.6063,84.6308,84.59,84.6063,46030.0
2016-06-23 15:40:00,103.73,103.81,103.71,103.81,40916.0,84.6063,84.6716,84.59,84.6716,40916.0
2016-06-23 15:45:00,103.83,103.89,103.83,103.85,19613.0,84.6879,84.7368,84.6879,84.7042,19613.0
2016-06-23 15:50:00,103.87,103.99,103.86,103.98,48396.0,84.7205,84.8184,84.7124,84.8103,48396.0
2016-06-23 15:55:00,103.98,104.07,103.95,104.06,141705.0,84.8103,84.8837,84.7858,84.8755,141705.0
2016-06-24 09:30:00,100.28,100.73,100.06,100.71,51483.0,81.7924,82.1594,81.6129,82.1431,51483.0
2016-06-24 09:35:00,100.77,101.17,100.7,101.17,27439.0,82.1921,82.5183,82.135,82.5183,27439.0
2016-06-24 09:40:00,101.09,101.46,101.08,101.44,11044.0,82.4531,82.7548,82.4449,82.7385,11044.0
2016-06-24 09:45:00,101.4,101.41,101.06,101.23,31993.0,82.7059,82.7141,82.4286,82.5672,31993.0
2016-06-24 09:50:00,101.24,101.39,101.14,101.39,28819.0,82.5754,82.6977,82.4938,82.6977,28819.0
2016-06-24 09:55:00,101.41,101.65,101.38,101.57,47061.0,82.7141,82.9098,82.6896,82.8446,47061.0
2016-06-24 10:00:00,101.56,101.87,101.48,101.75,193047.0,82.8364,83.0893,82.7712,82.9914,193047.0
2016-06-24 10:05:00,101.76,101.84,101.55,101.83,76148.0,82.9995,83.0648,82.8283,83.0566,76148.0
2016-06-24 10:10:00,101.85,101.98,101.72,101.78,82975.0,83.0729,83.179,82.9669,83.0158,82975.0
2016-06-24 10:15:00,101.79,101.82,101.51,101.55,84014.0,83.024,83.0485,82.7956,82.8283,84014.0
2016-06-24 10:20:00,101.53,101.54,101.35,101.46,24025.0,82.8119,82.8201,82.6651,82.7548,24025.0
2016-06-24 10:25:00,101.44,101.58,101.34,101.5,41979.0,82.7385,82.8527,82.657,82.7875,41979.0
2016-06-24 10:30:00,101.48,101.59,101.41,101.43,35721.0,82.7712,82.8609,82.7141,82.7304,35721.0
2016-06-24 10:35:00,101.44,101.66,101.42,101.66,180251.0,82.7385,82.918,82.7222,82.918,180251.0
2016-06-24 10:40:00,101.65,101.65,101.39,101.5,63230.0,82.9098,82.9098,82.6977,82.7875,63230.0
2016-06-24 10:45:00,101.51,101.54,101.43,101.43,41688.0,82.7956,82.8201,82.7304,82.7304,41688.0
2016-06-24 10:50:00,101.46,101.48,101.39,101.48,20495.0,82.7548,82.7712,82.6977,82.7712,20495.0
2016-06-24 10:55:00,101.49,101.54,101.28,101.28,27094.0,82.7793,82.8201,82.608,82.608,27094.0
2016-06-24 11:00:00,101.29,101.33,101.04,101.04,44757.0,82.6162,82.6488,82.4123,82.4123,44757.0
2016-06-24 11:05:00,101.08,101.21,101.01,101.21,68867.0,82.4449,82.5509,82.3878,82.5509,68867.0
2016-06-24 11:10:00,101.23,101.25,101.11,101.2,26095.0,82.5672,82.5836,82.4694,82.5428,26095.0
2016-06-24 11:15:00,101.23,101.25,101.09,101.14,19609.0,82.5672,82.5836,82.4531,82.4938,19609.0
2016-06-24 11:20:00,101.12,101.17,100.93,100.96,35343.0,82.4775,82.5183,82.3226,82.347,35343.0
2016-06-24 11:25:00,100.95,101.12,100.91,101.11,15936.0,82.3389,82.4775,82.3062,82.4694,15936.0
2016-06-24 11:30:00,101.1,101.23,101.05,101.09,32031.0,82.4612,82.5672,82.4204,82.4531,32031.0
2016-06-24 11:35:00,101.1,101.15,101.05,101.12,39021.0,82.4612,82.502,82.4204,82.4775,39021.0
2016-06-24 11:40:00,101.12,101.17,101.04,101.15,36751.0,82.4775,82.5183,82.4123,82.502,36751.0
2016-06-24 11:45:00,101.17,101.32,101.07,101.13,42943.0,82.5183,82.6407,82.4367,82.4857,42943.0
2016-06-24 11:50:00,101.13,101.16,101.02,101.04,34086.0,82.4857,82.5102,82.396,82.4123,34086.0
2016-06-24 11:55:00,101.04,101.17,101.04,101.16,12809.0,82.4123,82.5183,82.4123,82.5102,12809.0
2016-06-24 12:00:00,101.17,101.2,101.02,101.03,41928.0,82.5183,82.5428,82.396,82.4041,41928.0
2016-06-24 12:05:00,101.08,101.1,100.99,101.0,19002.0,82.4449,82.4612,82.3715,82.3796,19002.0
2016-06-24 12:10:00,100.98,100.98,100.8,100.86,31475.0,82.3633,82.3633,82.2165,82.2655,31475.0
2016-06-24 12:15:00,100.85,100.87,100.8,100.84,15358.0,82.2573,82.2736,82.2165,82.2491,15358.0
2016-06-24 12:20:00,100.85,101.01,100.85,100.92,56420.0,82.2573,82.3878,82.2573,82.3144,56420.0
2016-06-24 12:25:00,100.89,101.0,100.89,100.98,4976.0,82.2899,82.3796,82.2899,82.3633,4976.0
2016-06-24 12:30:00,100.96,101.0,100.84,100.84,25001.0,82.347,82.3796,82.2491,82.2491,25001.0
2016-06-24 12:35:00,100.85,100.89,100.83,100.83,46164.0,82.2573,82.2899,82.241,82.241,46164.0
2016-06-24 12:40:00,100.83,100.83,100.67,100.72,12178.0,82.241,82.241,82.1105,82.1513,12178.0
2016-06-24 12:45:00,100.72,100.72,100.59,100.62,7716.0,82.1513,82.1513,82.0452,82.0697,7716.0
2016-06-24 12:50:00,100.63,100.7,100.6,100.7,10347.0,82.0779,82.135,82.0534,82.135,10347.0
2016-06-24 12:55:00,100.7,100.72,100.58,100.66,16208.0,82.135,82.1513,82.0371,82.1023,16208.0
2016-06-24 13:00:00,100.63,100.74,100.63,100.7,25109.0,82.0779,82.1676,82.0779,82.135,25109.0
2016-06-24 13:05:00,100.68,100.69,100.58,100.59,28932.0,82.1186,82.1268,82.0371,82.0452,28932.0
2016-06-24 13:10:00,100.57,100.73,100.56,100.72,31545.0,82.0289,82.1594,82.0208,82.1513,31545.0
2016-06-24 13:15:00,100.74,100.79,100.64,100.72,21143.0,82.1676,82.2084,82.086,82.1513,21143.0
2016-06-24 13:20:00,100.72,100.73,100.65,100.68,36919.0,82.1513,82.1594,82.0942,82.1186,36919.0
2016-06-24 13:25:00,100.7,100.76,100.69,100.76,14860.0,82.135,82.1839,82.1268,82.1839,14860.0
2016-06-24 13:30:00,100.76,100.91,100.75,100.87,18503.0,82.1839,82.3062,82.1757,82.2736,18503.0
2016-06-24 13:35:00,100.88,100.99,100.88,100.96,31356.0,82.2818,82.3715,82.2818,82.347,31356.0
2016-06-24 13:40:00,100.94,100.94,100.83,100.86,9322.0,82.3307,82.3307,82.241,82.2655,9322.0
2016-06-24 13:45:00,100.84,100.84,100.72,100.78,23479.0,82.2491,82.2491,82.1513,82.2002,23479.0
2016-06-24 13:50:00,100.82,100.83,100.74,100.81,19637.0,82.2328,82.241,82.1676,82.2247,19637.0
2016-06-24 13:55:00,100.83,100.84,100.73,100.81,21438.0,82.241,82.2491,82.1594,82.2247,21438.0
2016-06-24 14:00:00,100.84,100.91,100.82,100.88,11812.0,82.2491,82.3062,82.2328,82.2818,11812.0
2016-06-24 14:05:00,100.88,100.9,100.81,100.86,13152.0,82.2818,82.2981,82.2247,82.2655,13152.0
2016-06-24 14:10:00,100.86,100.88,100.81,100.86,55825.0,82.2655,82.2818,82.2247,82.2655,55825.0
2016-06-24 14:15:00,100.86,100.86,100.71,100.71,12140.0,82.2655,82.2655,82.1431,82.1431,12140.0
2016-06-24 14:20:00,100.7,100.7,100.53,100.54,10436.0,82.135,82.135,81.9963,82.0045,10436.0
2016-06-24 14:25:00,100.53,100.62,100.49,100.51,70629.0,81.9963,82.0697,81.9637,81.98,70629.0
2016-06-24 14:30:00,100.5,100.5,100.29,100.34,23296.0,81.9718,81.9718,81.8005,81.8413,23296.0
2016-06-24 14:35:00,100.32,100.4,100.26,100.38,50835.0,81.825,81.8903,81.7761,81.874,50835.0
2016-06-24 14:40:00,100.38,100.45,100.34,100.35,47636.0,81.874,81.931,81.8413,81.8495,47636.0
2016-06-24 14:45:00,100.34,100.37,100.25,100.36,31022.0,81.8413,81.8658,81.7679,81.8576,31022.0
2016-06-24 14:50:00,100.37,100.5,100.31,100.49,23772.0,81.8658,81.9718,81.8169,81.9637,23772.0
2016-06-24 14:55:00,100.54,100.64,100.47,100.47,24567.0,82.0045,82.086,81.9474,81.9474,24567.0
2016-06-24 15:00:00,100.46,100.54,100.41,100.47,21064.0,81.9392,82.0045,81.8984,81.9474,21064.0
2016-06-24 15:05:00,100.49,100.49,100.37,100.39,16948.0,81.9637,81.9637,81.8658,81.8821,16948.0
2016-06-24 15:10:00,100.37,100.38,100.12,100.17,25453.0,81.8658,81.874,81.6619,81.7027,25453.0
2016-06-24 15:15:00,100.18,100.19,99.89,99.94,29285.0,81.7108,81.719,81.4743,81.5151,29285.0
2016-06-24 15:20:00,99.93,100.11,99.92,99.99,19896.0,81.5069,81.6537,81.4988,81.5559,19896.0
2016-06-24 15:25:00,100.04,100.1,100.0,100.07,35411.0,81.5966,81.6456,81.564,81.6211,35411.0
2016-06-24 15:30:00,100.05,100.21,100.03,100.21,57679.0,81.6048,81.7353,81.5885,81.7353,57679.0
2016-06-24 15:35:00,100.22,100.39,100.12,100.16,37631.0,81.7435,81.8821,81.6619,81.6945,37631.0
2016-06-24 15:40:00,100.17,100.42,100.14,100.36,38200.0,81.7027,81.9066,81.6782,81.8576,38200.0
2016-06-24 15:45:00,100.33,100.54,100.31,100.47,21512.0,81.8332,82.0045,81.8169,81.9474,21512.0
2016-06-24 15:50:00,100.47,100.67,100.45,100.58,32499.0,81.9474,82.1105,81.931,82.0371,32499.0
2016-06-24 15:55:00,100.57,100.58,100.07,100.09,273010.0,82.0289,82.0371,81.6211,81.6374,273010.0
2016-06-27 09:30:00,99.17,99.21,98.85,98.98,43122.0,80.887,80.9197,80.626,80.7321,43122.0
2016-06-27 09:35:00,98.99,99.03,98.8,98.85,77427.0,80.7402,80.7728,80.5852,80.626,77427.0
2016-06-27 09:40:00,98.85,98.87,98.64,98.67,117134.0,80.626,80.6423,80.4547,80.4792,117134.0
2016-06-27 09:45:00,98.65,98.86,98.49,98.55,38971.0,80.4629,80.6342,80.3324,80.3813,38971.0
2016-06-27 09:50:00,98.54,98.7,98.49,98.5,215300.0,80.3732,80.5037,80.3324,80.3405,215300.0
2016-06-27 09:55:00,98.52,98.61,98.46,98.53,32015.0,80.3569,80.4303,80.3079,80.365,32015.0
2016-06-27 10:00:00,98.53,98.73,98.51,98.53,12659.0,80.365,80.5281,80.3487,80.365,12659.0
2016-06-27 10:05:00,98.46,98.49,98.33,98.37,22385.0,80.3079,80.3324,80.2019,80.2345,22385.0
2016-06-27 10:10:00,98.32,98.36,98.22,98.23,22443.0,80.1937,80.2264,80.1122,80.1203,22443.0
2016-06-27 10:15:00,98.23,98.23,98.07,98.14,13109.0,80.1203,80.1203,79.9898,80.0469,13109.0
2016-06-27 10:20:00,98.13,98.23,98.04,98.08,6777.0,80.0388,80.1203,79.9654,79.998,6777.0
2016-06-27 10:25:00,98.03,98.07,97.96,97.98,15356.0,79.9572,79.9898,79.9001,79.9164,15356.0
2016-06-27 10:30:00,97.96,98.06,97.93,98.06,11239.0,79.9001,79.9817,79.8756,79.9817,11239.0
2016-06-27 10:35:00,98.07,98.16,98.0,98.06,23321.0,79.9898,80.0632,79.9327,79.9817,23321.0
2016-06-27 10:40:00,98.1,98.2,97.99,98.11,38922.0,80.0143,80.0959,79.9246,80.0224,38922.0
2016-06-27 10:45:00,98.03,98.06,97.8,97.84,44482.0,79.9572,79.9817,79.7696,79.8022,44482.0
2016-06-27 10:50:00,97.82,97.82,97.68,97.75,19028.0,79.7859,79.7859,79.6717,79.7288,19028.0
2016-06-27 10:55:00,97.74,97.79,97.61,97.65,37525.0,79.7207,79.7614,79.6146,79.6473,37525.0
2016-06-27 11:00:00,97.65,97.85,97.61,97.79,15016.0,79.6473,79.8104,79.6146,79.7614,15016.0
2016-06-27 11:05:00,97.78,97.92,97.78,97.86,21790.0,79.7533,79.8675,79.7533,79.8185,21790.0
2016-06-27 11:10:00,97.84,97.84,97.72,97.77,13023.0,79.8022,79.8022,79.7043,79.7451,13023.0
2016-06-27 11:15:00,97.71,97.82,97.67,97.76,4504.0,79.6962,79.7859,79.6636,79.737,4504.0
2016-06-27 11:20:00,97.75,97.8,97.64,97.68,23514.0,79.7288,79.7696,79.6391,79.6717,23514.0
2016-06-27 11:25:00,97.66,97.95,97.63,97.95,39700.0,79.6554,79.8919,79.6309,79.8919,39700.0
2016-06-27 11:30:00,97.94,98.12,97.93,98.05,21843.0,79.8838,80.0306,79.8756,79.9735,21843.0
2016-06-27 11:35:00,98.04,98.16,98.01,98.1,42930.0,79.9654,80.0632,79.9409,80.0143,42930.0
2016-06-27 11:40:00,98.13,98.24,98.12,98.19,43040.0,80.0388,80.1285,80.0306,80.0877,43040.0
2016-06-27 11:45:00,98.21,98.3,98.15,98.22,64431.0,80.104,80.1774,80.0551,80.1122,64431.0
2016-06-27 11:50:00,98.21,98.21,98.04,98.12,6724.0,80.104,80.104,79.9654,80.0306,6724.0
2016-06-27 11:55:00,98.15,98.19,98.07,98.14,34215.0,80.0551,80.0877,79.9898,80.0469,34215.0
2016-06-27 12:00:00,98.14,98.18,98.06,98.18,92482.0,80.0469,80.0795,79.9817,80.0795,92482.0
2016-06-27 12:05:00,98.18,98.21,98.09,98.16,24079.0,80.0795,80.104,80.0061,80.0632,24079.0
2016-06-27 12:10:00,98.14,98.17,98.05,98.11,37245.0,80.0469,80.0714,79.9735,80.0224,37245.0
2016-06-27 12:15:00,98.09,98.23,98.09,98.17,28580.0,80.0061,80.1203,80.0061,80.0714,28580.0
2016-06-27 12:20:00,98.17,98.21,98.11,98.19,11349.0,80.0714,80.104,80.0224,80.0877,11349.0
2016-06-27 12:25:00,98.19,98.29,98.19,98.27,11983.0,80.0877,80.1693,80.0877,80.153,11983.0
2016-06-27 12:30:00,98.28,98.32,98.17,98.2,15948.0,80.1611,80.1937,80.0714,80.0959,15948.0
2016-06-27 12:35:00,98.19,98.21,98.11,98.12,4583.0,80.0877,80.104,80.0224,80.0306,4583.0
2016-06-27 12:40:00,98.1,98.1,97.98,97.98,7809.0,80.0143,80.0143,79.9164,79.9164,7809.0
2016-06-27 12:45:00,97.98,98.05,97.95,98.03,18579.0,79.9164,79.9735,79.8919,79.9572,18579.0
2016-06-27 12:50:00,98.04,98.09,97.97,98.0,10726.0,79.9654,80.0061,79.9083,79.9327,10726.0
2016-06-27 12:55:00,98.03,98.16,98.03,98.12,23539.0,79.9572,80.0632,79.9572,80.0306,23539.0
2016-06-27 13:00:00,98.12,98.24,98.08,98.19,66790.0,80.0306,80.1285,79.998,80.0877,66790.0
2016-06-27 13:05:00,98.21,98.22,98.12,98.12,50286.0,80.104,80.1122,80.0306,80.0306,50286.0
2016-06-27 13:10:00,98.11,98.18,98.1,98.13,58950.0,80.0224,80.0795,80.0143,80.0388,58950.0
2016-06-27 13:15:00,98.14,98.26,98.14,98.23,26943.0,80.0469,80.1448,80.0469,80.1203,26943.0
2016-06-27 13:20:00,98.23,98.26,98.19,98.25,7013.0,80.1203,80.1448,80.0877,80.1366,7013.0
2016-06-27 13:25:00,98.25,98.32,98.24,98.26,3470.0,80.1366,80.1937,80.1285,80.1448,3470.0
2016-06-27 13:30:00,98.21,98.26,98.1,98.1,19150.0,80.104,80.1448,80.0143,80.0143,19150.0
2016-06-27 13:35:00,98.11,98.12,98.03,98.07,16820.0,80.0224,80.0306,79.9572,79.9898,16820.0
2016-06-27 13:40:00,98.06,98.06,97.86,97.86,55959.0,79.9817,79.9817,79.8185,79.8185,55959.0
2016-06-27 13:45:00,97.85,97.96,97.83,97.93,44298.0,79.8104,79.9001,79.7941,79.8756,44298.0
2016-06-27 13:50:00,97.92,98.04,97.89,98.02,30825.0,79.8675,79.9654,79.843,79.949,30825.0
2016-06-27 13:55:00,97.99,98.03,97.91,98.0,26440.0,79.9246,79.9572,79.8593,79.9327,26440.0
2016-06-27 14:00:00,97.96,98.03,97.92,98.0,16687.0,79.9001,79.9572,79.8675,79.9327,16687.0
2016-06-27 14:05:00,97.98,97.99,97.88,97.91,14951.0,79.9164,79.9246,79.8349,79.8593,14951.0
2016-06-27 14:10:00,97.9,97.95,97.79,97.81,68966.0,79.8512,79.8919,79.7614,79.7778,68966.0
2016-06-27 14:15:00,97.82,97.84,97.73,97.74,54354.0,79.7859,79.8022,79.7125,79.7207,54354.0
2016-06-27 14:20:00,97.75,97.84,97.75,97.78,15032.0,79.7288,79.8022,79.7288,79.7533,15032.0
2016-06-27 14:25:00,97.78,97.97,97.77,97.97,29351.0,79.7533,79.9083,79.7451,79.9083,29351.0
2016-06-27 14:30:00,97.99,98.01,97.89,97.91,59883.0,79.9246,79.9409,79.843,79.8593,59883.0
2016-06-27 14:35:00,97.93,98.12,97.92,98.04,29308.0,79.8756,80.0306,79.8675,79.9654,29308.0
2016-06-27 14:40:00,98.02,98.07,97.93,98.01,22440.0,79.949,79.9898,79.8756,79.9409,22440.0
2016-06-27 14:45:00,98.01,98.01,97.8,97.85,20504.0,79.9409,79.9409,79.7696,79.8104,20504.0
2016-06-27 14:50:00,97.84,97.86,97.73,97.75,26440.0,79.8022,79.8185,79.7125,79.7288,26440.0
2016-06-27 14:55:00,97.74,97.82,97.71,97.76,25324.0,79.7207,79.7859,79.6962,79.737,25324.0
2016-06-27 15:00:00,97.78,97.87,97.77,97.87,26347.0,79.7533,79.8267,79.7451,79.8267,26347.0
2016-06-27 15:05:00,97.89,97.94,97.81,97.84,26095.0,79.843,79.8838,79.7778,79.8022,26095.0
2016-06-27 15:10:00,97.85,97.99,97.85,97.97,20069.0,79.8104,79.9246,79.8104,79.9083,20069.0
2016-06-27 15:15:00,97.9,97.9,97.79,97.8,38705.0,79.8512,79.8512,79.7614,79.7696,38705.0
2016-06-27 15:20:00,97.8,97.8,97.59,97.63,19354.0,79.7696,79.7696,79.5983,79.6309,19354.0
2016-06-27 15:25:00,97.62,97.83,97.62,97.78,23636.0,79.6228,79.7941,79.6228,79.7533,23636.0
2016-06-27 15:30:00,97.77,97.9,97.72,97.87,29836.0,79.7451,79.8512,79.7043,79.8267,29836.0
2016-06-27 15:35:00,97.86,98.13,97.83,98.12,54794.0,79.8185,80.0388,79.7941,80.0306,54794.0
2016-06-27 15:40:00,98.11,98.18,98.02,98.09,35491.0,80.0224,80.0795,79.949,80.0061,35491.0
2016-06-27 15:45:00,98.09,98.2,98.08,98.19,93859.0,80.0061,80.0959,79.998,80.0877,93859.0
2016-06-27 15:50:00,98.19,98.19,98.05,98.1,102117.0,80.0877,80.0877,79.9735,80.0143,102117.0
2016-06-27 15:55:00,98.1,98.1,98.0,98.04,81258.0,80.0143,80.0143,79.9327,79.9654,81258.0
2016-06-28 09:30:00,99.13,99.13,98.88,98.97,85453.0,80.8544,80.8544,80.6505,80.7239,85453.0
2016-06-28 09:35:00,98.99,99.15,98.86,99.11,149154.0,80.7402,80.8707,80.6342,80.8381,149154.0
2016-06-28 09:40:00,99.12,99.14,99.03,99.08,18306.0,80.8462,80.8626,80.7728,80.8136,18306.0
2016-06-28 09:45:00,99.13,99.24,99.05,99.18,13794.0,80.8544,80.9441,80.7892,80.8952,13794.0
2016-06-28 09:50:00,99.22,99.33,99.21,99.29,12056.0,80.9278,81.0175,80.9197,80.9849,12056.0
2016-06-28 09:55:00,99.27,99.3,99.24,99.24,14836.0,80.9686,80.9931,80.9441,80.9441,14836.0
2016-06-28 10:00:00,99.26,99.35,99.22,99.32,112037.0,80.9604,81.0338,80.9278,81.0094,112037.0
2016-06-28 10:05:00,99.32,99.32,99.12,99.13,125881.0,81.0094,81.0094,80.8462,80.8544,125881.0
2016-06-28 10:10:00,99.13,99.2,99.13,99.2,14455.0,80.8544,80.9115,80.8544,80.9115,14455.0
2016-06-28 10:15:00,99.19,99.26,99.17,99.21,119209.0,80.9033,80.9604,80.887,80.9197,119209.0
2016-06-28 10:20:00,99.22,99.24,99.08,99.08,10396.0,80.9278,80.9441,80.8136,80.8136,10396.0
2016-06-28 10:25:00,99.1,99.13,99.02,99.02,7026.0,80.8299,80.8544,80.7647,80.7647,7026.0
2016-06-28 10:30:00,99.05,99.16,99.05,99.11,133754.0,80.7892,80.8789,80.7892,80.8381,133754.0
2016-06-28 10:35:00,99.09,99.12,98.96,98.97,22791.0,80.8218,80.8462,80.7157,80.7239,22791.0
2016-06-28 10:40:00,98.94,99.03,98.91,99.03,120369.0,80.6994,80.7728,80.675,80.7728,120369.0
2016-06-28 10:45:00,99.02,99.08,98.98,99.05,124060.0,80.7647,80.8136,80.7321,80.7892,124060.0
2016-06-28 10:50:00,99.04,99.1,99.02,99.06,13343.0,80.781,80.8299,80.7647,80.7973,13343.0
2016-06-28 10:55:00,99.06,99.09,98.92,98.95,15706.0,80.7973,80.8218,80.6831,80.7076,15706.0
2016-06-28 11:00:00,98.97,99.0,98.87,98.87,19768.0,80.7239,80.7484,80.6423,80.6423,19768.0
2016-06-28 11:05:00,98.87,98.92,98.83,98.83,9010.0,80.6423,80.6831,80.6097,80.6097,9010.0
2016-06-28 11:10:00,98.81,98.91,98.81,98.87,25839.0,80.5934,80.675,80.5934,80.6423,25839.0
2016-06-28 11:15:00,98.86,98.94,98.85,98.93,7787.0,80.6342,80.6994,80.626,80.6913,7787.0
2016-06-28 11:20:00,98.92,98.96,98.83,98.83,8721.0,80.6831,80.7157,80.6097,80.6097,8721.0
2016-06-28 11:25:00,98.84,98.88,98.74,98.78,33480.0,80.6179,80.6505,80.5363,80.5689,33480.0
2016-06-28 11:30:00,98.82,98.87,98.76,98.86,132594.0,80.6016,80.6423,80.5526,80.6342,132594.0
2016-06-28 11:35:00,98.86,98.9,98.83,98.88,12780.0,80.6342,80.6668,80.6097,80.6505,12780.0
2016-06-28 11:40:00,98.87,98.96,98.82,98.96,10020.0,80.6423,80.7157,80.6016,80.7157,10020.0
2016-06-28 11:45:00,99.01,99.03,98.98,98.99,4880.0,80.7565,80.7728,80.7321,80.7402,4880.0
2016-06-28 11:50:00,99.04,99.08,98.98,99.07,19320.0,80.781,80.8136,80.7321,80.8055,19320.0
2016-06-28 11:55:00,99.07,99.14,99.05,99.1,10317.0,80.8055,80.8626,80.7892,80.8299,10317.0
2016-06-28 12:00:00,99.12,99.12,99.03,99.05,13163.0,80.8462,80.8462,80.7728,80.7892,13163.0
2016-06-28 12:05:00,99.06,99.08,99.02,99.05,8897.0,80.7973,80.8136,80.7647,80.7892,8897.0
2016-06-28 12:10:00,99.03,99.08,99.02,99.05,3353.0,80.7728,80.8136,80.7647,80.7892,3353.0
2016-06-28 12:15:00,99.04,99.08,99.01,99.03,3185.0,80.781,80.8136,80.7565,80.7728,3185.0
2016-06-28 12:20:00,99.03,99.06,99.0,99.02,2210.0,80.7728,80.7973,80.7484,80.7647,2210.0
2016-06-28 12:25:00,99.02,99.05,98.97,99.01,15357.0,80.7647,80.7892,80.7239,80.7565,15357.0
2016-06-28 12:30:00,99.02,99.1,99.0,99.09,18832.0,80.7647,80.8299,80.7484,80.8218,18832.0
2016-06-28 12:35:00,99.1,99.16,99.07,99.16,15191.0,80.8299,80.8789,80.8055,80.8789,15191.0
2016-06-28 12:40:00,99.19,99.23,99.13,99.14,22773.0,80.9033,80.936,80.8544,80.8626,22773.0
2016-06-28 12:45:00,99.13,99.15,99.08,99.1,21479.0,80.8544,80.8707,80.8136,80.8299,21479.0
2016-06-28 12:50:00,99.12,99.16,99.11,99.14,3240.0,80.8462,80.8789,80.8381,80.8626,3240.0
2016-06-28 12:55:00,99.18,99.21,99.12,99.14,13699.0,80.8952,80.9197,80.8462,80.8626,13699.0
2016-06-28 13:00:00,99.14,99.15,99.1,99.13,11984.0,80.8626,80.8707,80.8299,80.8544,11984.0
2016-06-28 13:05:00,99.16,99.17,99.01,99.06,42649.0,80.8789,80.887,80.7565,80.7973,42649.0
2016-06-28 13:10:00,99.08,99.17,99.07,99.14,11984.0,80.8136,80.887,80.8055,80.8626,11984.0
2016-06-28 13:15:00,99.16,99.17,99.02,99.04,30173.0,80.8789,80.887,80.7647,80.781,30173.0
2016-06-28 13:20:00,99.06,99.07,98.98,98.98,11081.0,80.7973,80.8055,80.7321,80.7321,11081.0
2016-06-28 13:25:00,98.97,99.06,98.94,98.97,16690.0,80.7239,80.7973,80.6994,80.7239,16690.0
2016-06-28 13:30:00,98.93,99.01,98.89,98.93,109773.0,80.6913,80.7565,80.6586,80.6913,109773.0
2016-06-28 13:35:00,98.95,99.02,98.92,98.99,55012.0,80.7076,80.7647,80.6831,80.7402,55012.0
2016-06-28 13:40:00,99.0,99.06,99.0,99.05,9315.0,80.7484,80.7973,80.7484,80.7892,9315.0
2016-06-28 13:45:00,99.06,99.07,99.03,99.03,2498.0,80.7973,80.8055,80.7728,80.7728,2498.0
2016-06-28 13:50:00,99.0,99.09,99.0,99.06,6296.0,80.7484,80.8218,80.7484,80.7973,6296.0
2016-06-28 13:55:00,99.06,99.08,99.04,99.05,22240.0,80.7973,80.8136,80.781,80.7892,22240.0
2016-06-28 14:00:00,99.04,99.1,99.02,99.07,26166.0,80.781,80.8299,80.7647,80.8055,26166.0
2016-06-28 14:05:00,99.04,99.04,98.96,98.97,7101.0,80.781,80.781,80.7157,80.7239,7101.0
2016-06-28 14:10:00,98.97,99.02,98.94,98.94,17407.0,80.7239,80.7647,80.6994,80.6994,17407.0
2016-06-28 14:15:00,98.95,99.05,98.95,99.04,12209.0,80.7076,80.7892,80.7076,80.781,12209.0
2016-06-28 14:20:00,99.04,99.04,98.98,98.99,8316.0,80.781,80.781,80.7321,80.7402,8316.0
2016-06-28 14:25:00,98.97,99.07,98.97,99.07,13174.0,80.7239,80.8055,80.7239,80.8055,13174.0
2016-06-28 14:30:00,99.08,99.27,99.08,99.25,43146.0,80.8136,80.9686,80.8136,80.9523,43146.0
2016-06-28 14:35:00,99.24,99.35,99.22,99.33,16451.0,80.9441,81.0338,80.9278,81.0175,16451.0
2016-06-28 14:40:00,99.33,99.34,99.29,99.33,26901.0,81.0175,81.0257,80.9849,81.0175,26901.0
2016-06-28 14:45:00,99.34,99.39,99.33,99.39,30262.0,81.0257,81.0665,81.0175,81.0665,30262.0
2016-06-28 14:50:00,99.4,99.59,99.4,99.59,166099.0,81.0746,81.2296,81.0746,81.2296,166099.0
2016-06-28 14:55:00,99.59,99.76,99.59,99.67,156824.0,81.2296,81.3683,81.2296,81.2948,156824.0
2016-06-28 15:00:00,99.67,99.7,99.63,99.65,20389.0,81.2948,81.3193,81.2622,81.2785,20389.0
2016-06-28 15:05:00,99.63,99.7,99.63,99.63,9216.0,81.2622,81.3193,81.2622,81.2622,9216.0
2016-06-28 15:10:00,99.63,99.77,99.63,99.73,27555.0,81.2622,81.3764,81.2622,81.3438,27555.0
2016-06-28 15:15:00,99.74,99.74,99.59,99.59,16221.0,81.3519,81.3519,81.2296,81.2296,16221.0
2016-06-28 15:20:00,99.6,99.61,99.55,99.57,17104.0,81.2378,81.2459,81.197,81.2133,17104.0
2016-06-28 15:25:00,99.56,99.56,99.44,99.53,42881.0,81.2051,81.2051,81.1073,81.1807,42881.0
2016-06-28 15:30:00,99.53,99.61,99.47,99.5,168448.0,81.1807,81.2459,81.1317,81.1562,168448.0
2016-06-28 15:35:00,99.49,99.65,99.47,99.63,21750.0,81.148,81.2785,81.1317,81.2622,21750.0
2016-06-28 15:40:00,99.65,99.75,99.64,99.68,18269.0,81.2785,81.3601,81.2704,81.303,18269.0
2016-06-28 15:45:00,99.7,99.78,99.7,99.77,25896.0,81.3193,81.3846,81.3193,81.3764,25896.0
2016-06-28 15:50:00,99.78,99.78,99.65,99.75,40055.0,81.3846,81.3846,81.2785,81.3601,40055.0
2016-06-28 15:55:00,99.76,99.84,99.71,99.83,50210.0,81.3683,81.4335,81.3275,81.4254,50210.0
2016-06-29 09:30:00,100.68,100.9,100.68,100.89,47700.0,82.1186,82.2981,82.1186,82.2899,47700.0
2016-06-29 09:35:00,100.89,100.89,100.59,100.76,71511.0,82.2899,82.2899,82.0452,82.1839,71511.0
2016-06-29 09:40:00,100.76,100.77,100.61,100.7,67375.0,82.1839,82.1921,82.0615,82.135,67375.0
2016-06-29 09:45:00,100.7,100.81,100.66,100.77,54568.0,82.135,82.2247,82.1023,82.1921,54568.0
2016-06-29 09:50:00,100.77,100.84,100.75,100.77,37450.0,82.1921,82.2491,82.1757,82.1921,37450.0
2016-06-29 09:55:00,100.78,100.8,100.73,100.73,34554.0,82.2002,82.2165,82.1594,82.1594,34554.0
2016-06-29 10:00:00,100.73,100.87,100.71,100.77,75489.0,82.1594,82.2736,82.1431,82.1921,75489.0
2016-06-29 10:05:00,100.81,100.85,100.74,100.78,26895.0,82.2247,82.2573,82.1676,82.2002,26895.0
2016-06-29 10:10:00,100.8,100.93,100.8,100.86,122096.0,82.2165,82.3226,82.2165,82.2655,122096.0
2016-06-29 10:15:00,100.87,100.92,100.87,100.9,68048.0,82.2736,82.3144,82.2736,82.2981,68048.0
2016-06-29 10:20:00,100.91,101.0,100.9,100.99,30925.0,82.3062,82.3796,82.2981,82.3715,30925.0
2016-06-29 10:25:00,101.0,101.03,100.97,100.99,14966.0,82.3796,82.4041,82.3552,82.3715,14966.0
2016-06-29 10:30:00,100.98,101.13,100.95,101.07,37625.0,82.3633,82.4857,82.3389,82.4367,37625.0
2016-06-29 10:35:00,101.06,101.07,100.98,100.99,65832.0,82.4286,82.4367,82.3633,82.3715,65832.0
2016-06-29 10:40:00,100.99,101.05,100.99,101.0,23194.0,82.3715,82.4204,82.3715,82.3796,23194.0
2016-06-29 10:45:00,100.99,101.13,100.99,101.12,27175.0,82.3715,82.4857,82.3715,82.4775,27175.0
2016-06-29 10:50:00,101.13,101.17,101.05,101.06,38955.0,82.4857,82.5183,82.4204,82.4286,38955.0
2016-06-29 10:55:00,101.07,101.14,101.06,101.12,134203.0,82.4367,82.4938,82.4286,82.4775,134203.0
2016-06-29 11:00:00,101.13,101.3,101.13,101.29,64946.0,82.4857,82.6243,82.4857,82.6162,64946.0
2016-06-29 11:05:00,101.29,101.29,101.18,101.18,30897.0,82.6162,82.6162,82.5265,82.5265,30897.0
2016-06-29 11:10:00,101.17,101.25,101.17,101.24,27272.0,82.5183,82.5836,82.5183,82.5754,27272.0
2016-06-29 11:15:00,101.25,101.28,101.22,101.22,37582.0,82.5836,82.608,82.5591,82.5591,37582.0
2016-06-29 11:20:00,101.22,101.27,101.19,101.23,30102.0,82.5591,82.5999,82.5346,82.5672,30102.0
2016-06-29 11:25:00,101.25,101.3,101.24,101.3,37790.0,82.5836,82.6243,82.5754,82.6243,37790.0
2016-06-29 11:30:00,101.3,101.34,101.26,101.32,42557.0,82.6243,82.657,82.5917,82.6407,42557.0
2016-06-29 11:35:00,101.32,101.33,101.28,101.31,15318.0,82.6407,82.6488,82.608,82.6325,15318.0
2016-06-29 11:40:00,101.32,101.34,101.3,101.3,20889.0,82.6407,82.657,82.6243,82.6243,20889.0
2016-06-29 11:45:00,101.3,101.31,101.26,101.28,23152.0,82.6243,82.6325,82.5917,82.608,23152.0
2016-06-29 11:50:00,101.27,101.36,101.27,101.36,34631.0,82.5999,82.6733,82.5999,82.6733,34631.0
2016-06-29 11:55:00,101.36,101.45,101.35,101.38,33589.0,82.6733,82.7467,82.6651,82.6896,33589.0
2016-06-29 12:00:00,101.39,101.41,101.37,101.37,21296.0,82.6977,82.7141,82.6814,82.6814,21296.0
2016-06-29 12:05:00,101.39,101.41,101.37,101.41,16212.0,82.6977,82.7141,82.6814,82.7141,16212.0
2016-06-29 12:10:00,101.41,101.45,101.41,101.44,26170.0,82.7141,82.7467,82.7141,82.7385,26170.0
2016-06-29 12:15:00,101.44,101.46,101.42,101.44,20121.0,82.7385,82.7548,82.7222,82.7385,20121.0
2016-06-29 12:20:00,101.44,101.48,101.43,101.48,27416.0,82.7385,82.7712,82.7304,82.7712,27416.0
2016-06-29 12:25:00,101.47,101.51,101.46,101.5,10992.0,82.763,82.7956,82.7548,82.7875,10992.0
2016-06-29 12:30:00,101.49,101.49,101.38,101.39,176999.0,82.7793,82.7793,82.6896,82.6977,176999.0
2016-06-29 12:35:00,101.39,101.43,101.38,101.43,19298.0,82.6977,82.7304,82.6896,82.7304,19298.0
2016-06-29 12:40:00,101.42,101.42,101.36,101.36,22094.0,82.7222,82.7222,82.6733,82.6733,22094.0
2016-06-29 12:45:00,101.36,101.39,101.32,101.32,11937.0,82.6733,82.6977,82.6407,82.6407,11937.0
2016-06-29 12:50:00,101.32,101.35,101.31,101.33,22804.0,82.6407,82.6651,82.6325,82.6488,22804.0
2016-06-29 12:55:00,101.34,101.36,101.31,101.33,44009.0,82.657,82.6733,82.6325,82.6488,44009.0
2016-06-29 13:00:00,101.33,101.36,101.32,101.35,18698.0,82.6488,82.6733,82.6407,82.6651,18698.0
2016-06-29 13:05:00,101.36,101.38,101.27,101.27,12804.0,82.6733,82.6896,82.5999,82.5999,12804.0
2016-06-29 13:10:00,101.26,101.28,101.23,101.26,18387.0,82.5917,82.608,82.5672,82.5917,18387.0
2016-06-29 13:15:00,101.26,101.33,101.24,101.31,54992.0,82.5917,82.6488,82.5754,82.6325,54992.0
2016-06-29 13:20:00,101.32,101.38,101.32,101.37,28673.0,82.6407,82.6896,82.6407,82.6814,28673.0
2016-06-29 13:25:00,101.36,101.36,101.31,101.32,9851.0,82.6733,82.6733,82.6325,82.6407,9851.0
2016-06-29 13:30:00,101.33,101.36,101.32,101.33,9016.0,82.6488,82.6733,82.6407,82.6488,9016.0
2016-06-29 13:35:00,101.32,101.39,101.32,101.38,15021.0,82.6407,82.6977,82.6407,82.6896,15021.0
2016-06-29 13:40:00,101.38,101.4,101.37,101.39,16532.0,82.6896,82.7059,82.6814,82.6977,16532.0
2016-06-29 13:45:00,101.39,101.42,101.38,101.38,15829.0,82.6977,82.7222,82.6896,82.6896,15829.0
2016-06-29 13:50:00,101.37,101.41,101.36,101.4,12733.0,82.6814,82.7141,82.6733,82.7059,12733.0
2016-06-29 13:55:00,101.41,101.46,101.4,101.46,20789.0,82.7141,82.7548,82.7059,82.7548,20789.0
2016-06-29 14:00:00,101.46,101.52,101.44,101.51,16508.0,82.7548,82.8038,82.7385,82.7956,16508.0
2016-06-29 14:05:00,101.51,101.55,101.47,101.53,32457.0,82.7956,82.8283,82.763,82.8119,32457.0
2016-06-29 14:10:00,101.54,101.59,101.53,101.58,28154.0,82.8201,82.8609,82.8119,82.8527,28154.0
2016-06-29 14:15:00,101.58,101.59,101.51,101.51,9345.0,82.8527,82.8609,82.7956,82.7956,9345.0
2016-06-29 14:20:00,101.52,101.64,101.52,101.62,45723.0,82.8038,82.9017,82.8038,82.8853,45723.0
2016-06-29 14:25:00,101.62,101.63,101.56,101.6,28881.0,82.8853,82.8935,82.8364,82.869,28881.0
2016-06-29 14:30:00,101.61,101.66,101.61,101.64,19266.0,82.8772,82.918,82.8772,82.9017,19266.0
2016-06-29 14:35:00,101.64,101.68,101.62,101.62,46821.0,82.9017,82.9343,82.8853,82.8853,46821.0
2016-06-29 14:40:00,101.63,101.67,101.62,101.65,18245.0,82.8935,82.9261,82.8853,82.9098,18245.0
2016-06-29 14:45:00,101.67,101.7,101.58,101.59,77341.0,82.9261,82.9506,82.8527,82.8609,77341.0
2016-06-29 14:50:00,101.59,101.61,101.52,101.56,36220.0,82.8609,82.8772,82.8038,82.8364,36220.0
2016-06-29 14:55:00,101.57,101.68,101.56,101.66,42591.0,82.8446,82.9343,82.8364,82.918,42591.0
2016-06-29 15:00:00,101.66,101.72,101.65,101.71,44470.0,82.918,82.9669,82.9098,82.9588,44470.0
2016-06-29 15:05:00,101.71,101.71,101.67,101.7,31338.0,82.9588,82.9588,82.9261,82.9506,31338.0
2016-06-29 15:10:00,101.7,101.76,101.7,101.72,27207.0,82.9506,82.9995,82.9506,82.9669,27207.0
2016-06-29 15:15:00,101.73,101.78,101.72,101.76,35222.0,82.9751,83.0158,82.9669,82.9995,35222.0
2016-06-29 15:20:00,101.77,101.77,101.67,101.67,25819.0,83.0077,83.0077,82.9261,82.9261,25819.0
2016-06-29 15:25:00,101.67,101.75,101.67,101.74,24706.0,82.9261,82.9914,82.9261,82.9832,24706.0
2016-06-29 15:30:00,101.75,101.75,101.64,101.72,38338.0,82.9914,82.9914,82.9017,82.9669,38338.0
2016-06-29 15:35:00,101.72,101.73,101.64,101.64,26583.0,82.9669,82.9751,82.9017,82.9017,26583.0
2016-06-29 15:40:00,101.64,101.67,101.57,101.59,56787.0,82.9017,82.9261,82.8446,82.8609,56787.0
2016-06-29 15:45:00,101.59,101.67,101.57,101.66,32614.0,82.8609,82.9261,82.8446,82.918,32614.0
2016-06-29 15:50:00,101.67,101.68,101.57,101.62,51088.0,82.9261,82.9343,82.8446,82.8853,51088.0
2016-06-29 15:55:00,101.62,101.67,101.6,101.66,55917.0,82.8853,82.9261,82.869,82.918,55917.0
2016-06-30 09:30:00,101.93,102.03,101.84,101.9,13344.0,83.1382,83.2198,83.0648,83.1137,13344.0
2016-06-30 09:35:00,101.92,101.97,101.82,101.92,11413.0,83.13,83.1708,83.0485,83.13,11413.0
2016-06-30 09:40:00,101.8,101.84,101.75,101.76,21086.0,83.0322,83.0648,82.9914,82.9995,21086.0
2016-06-30 09:45:00,101.79,101.84,101.72,101.84,16283.0,83.024,83.0648,82.9669,83.0648,16283.0
2016-06-30 09:50:00,101.81,101.83,101.64,101.64,20401.0,83.0403,83.0566,82.9017,82.9017,20401.0
2016-06-30 09:55:00,101.64,101.68,101.61,101.68,9435.0,82.9017,82.9343,82.8772,82.9343,9435.0
2016-06-30 10:00:00,101.68,101.76,101.66,101.7,7136.0,82.9343,82.9995,82.918,82.9506,7136.0
2016-06-30 10:05:00,101.68,101.68,101.62,101.67,5023.0,82.9343,82.9343,82.8853,82.9261,5023.0
2016-06-30 10:10:00,101.71,101.84,101.71,101.84,10180.0,82.9588,83.0648,82.9588,83.0648,10180.0
2016-06-30 10:15:00,101.86,101.89,101.79,101.84,4236.0,83.0811,83.1056,83.024,83.0648,4236.0
2016-06-30 10:20:00,101.82,101.85,101.77,101.8,10341.0,83.0485,83.0729,83.0077,83.0322,10341.0
2016-06-30 10:25:00,101.8,101.8,101.67,101.72,9295.0,83.0322,83.0322,82.9261,82.9669,9295.0
2016-06-30 10:30:00,101.78,101.89,101.78,101.88,8710.0,83.0158,83.1056,83.0158,83.0974,8710.0
2016-06-30 10:35:00,101.89,102.0,101.84,101.96,5721.0,83.1056,83.1953,83.0648,83.1627,5721.0
2016-06-30 10:40:00,101.94,102.0,101.84,101.97,15063.0,83.1464,83.1953,83.0648,83.1708,15063.0
2016-06-30 10:45:00,101.98,102.04,101.97,102.03,4223.0,83.179,83.2279,83.1708,83.2198,4223.0
2016-06-30 10:50:00,102.04,102.11,102.04,102.06,17313.0,83.2279,83.285,83.2279,83.2442,17313.0
2016-06-30 10:55:00,102.08,102.19,102.07,102.19,3613.0,83.2605,83.3503,83.2524,83.3503,3613.0
2016-06-30 11:00:00,102.19,102.19,102.1,102.13,15284.0,83.3503,83.3503,83.2769,83.3013,15284.0
2016-06-30 11:05:00,102.16,102.31,102.16,102.31,13151.0,83.3258,83.4481,83.3258,83.4481,13151.0
2016-06-30 11:10:00,102.32,102.36,102.25,102.33,37307.0,83.4563,83.4889,83.3992,83.4645,37307.0
2016-06-30 11:15:00,102.34,102.36,102.18,102.19,3978.0,83.4726,83.4889,83.3421,83.3503,3978.0
2016-06-30 11:20:00,102.2,102.22,102.16,102.18,8208.0,83.3584,83.3747,83.3258,83.3421,8208.0
2016-06-30 11:25:00,102.19,102.29,102.18,102.27,4559.0,83.3503,83.4318,83.3421,83.4155,4559.0
2016-06-30 11:30:00,102.27,102.42,102.27,102.35,28426.0,83.4155,83.5379,83.4155,83.4808,28426.0
2016-06-30 11:35:00,102.36,102.38,102.27,102.32,16452.0,83.4889,83.5052,83.4155,83.4563,16452.0
2016-06-30 11:40:00,102.29,102.3,102.21,102.21,8455.0,83.4318,83.44,83.3666,83.3666,8455.0
2016-06-30 11:45:00,102.25,102.33,102.23,102.33,96487.0,83.3992,83.4645,83.3829,83.4645,96487.0
2016-06-30 11:50:00,102.33,102.33,102.3,102.33,131626.0,83.4645,83.4645,83.44,83.4645,131626.0
2016-06-30 11:55:00,102.36,102.38,102.3,102.33,4525.0,83.4889,83.5052,83.44,83.4645,4525.0
2016-06-30 12:00:00,102.38,102.49,102.38,102.44,29188.0,83.5052,83.595,83.5052,83.5542,29188.0
2016-06-30 12:05:00,102.37,102.43,102.36,102.4,109125.0,83.4971,83.546,83.4889,83.5215,109125.0
2016-06-30 12:10:00,102.41,102.51,102.4,102.5,15373.0,83.5297,83.6113,83.5215,83.6031,15373.0
2016-06-30 12:15:00,102.52,102.62,102.5,102.62,2604.0,83.6194,83.701,83.6031,83.701,2604.0
2016-06-30 12:20:00,102.59,102.65,102.57,102.65,19660.0,83.6765,83.7255,83.6602,83.7255,19660.0
2016-06-30 12:25:00,102.67,102.75,102.65,102.72,27533.0,83.7418,83.807,83.7255,83.7826,27533.0
2016-06-30 12:30:00,102.72,102.76,102.72,102.72,118622.0,83.7826,83.8152,83.7826,83.7826,118622.0
2016-06-30 12:35:00,102.72,102.76,102.72,102.74,4743.0,83.7826,83.8152,83.7826,83.7989,4743.0
2016-06-30 12:40:00,102.76,102.77,102.67,102.67,6242.0,83.8152,83.8233,83.7418,83.7418,6242.0
2016-06-30 12:45:00,102.69,102.74,102.68,102.74,3218.0,83.7581,83.7989,83.7499,83.7989,3218.0
2016-06-30 12:50:00,102.77,102.88,102.77,102.82,52731.0,83.8233,83.9131,83.8233,83.8641,52731.0
2016-06-30 12:55:00,102.81,102.87,102.8,102.83,224318.0,83.856,83.9049,83.8478,83.8723,224318.0
2016-06-30 13:00:00,102.85,102.88,102.83,102.87,220551.0,83.8886,83.9131,83.8723,83.9049,220551.0
2016-06-30 13:05:00,102.86,102.9,102.83,102.86,15482.0,83.8967,83.9294,83.8723,83.8967,15482.0
2016-06-30 13:10:00,102.86,102.86,102.79,102.79,16394.0,83.8967,83.8967,83.8396,83.8396,16394.0
2016-06-30 13:15:00,102.8,102.83,102.79,102.8,45074.0,83.8478,83.8723,83.8396,83.8478,45074.0
2016-06-30 13:20:00,102.81,102.81,102.75,102.76,6910.0,83.856,83.856,83.807,83.8152,6910.0
2016-06-30 13:25:00,102.76,102.76,102.73,102.76,10777.0,83.8152,83.8152,83.7907,83.8152,10777.0
2016-06-30 13:30:00,102.79,102.79,102.73,102.73,13159.0,83.8396,83.8396,83.7907,83.7907,13159.0
2016-06-30 13:35:00,102.73,102.77,102.73,102.75,5625.0,83.7907,83.8233,83.7907,83.807,5625.0
2016-06-30 13:40:00,102.74,102.8,102.74,102.8,16964.0,83.7989,83.8478,83.7989,83.8478,16964.0
2016-06-30 13:45:00,102.8,102.8,102.79,102.8,22060.0,83.8478,83.8478,83.8396,83.8478,22060.0
2016-06-30 13:50:00,102.8,102.83,102.8,102.82,33186.0,83.8478,83.8723,83.8478,83.8641,33186.0
2016-06-30 13:55:00,102.81,102.86,102.77,102.86,70080.0,83.856,83.8967,83.8233,83.8967,70080.0
2016-06-30 14:00:00,102.86,102.9,102.85,102.88,43903.0,83.8967,83.9294,83.8886,83.9131,43903.0
2016-06-30 14:05:00,102.89,102.95,102.84,102.93,23191.0,83.9212,83.9701,83.8804,83.9538,23191.0
2016-06-30 14:10:00,102.95,103.01,102.95,102.99,25170.0,83.9701,84.0191,83.9701,84.0028,25170.0
2016-06-30 14:15:00,103.0,103.05,103.0,103.04,5638.0,84.0109,84.0517,84.0109,84.0436,5638.0
2016-06-30 14:20:00,103.04,103.11,103.04,103.08,6375.0,84.0436,84.1007,84.0436,84.0762,6375.0
2016-06-30 14:25:00,103.08,103.08,102.88,102.88,32353.0,84.0762,84.0762,83.9131,83.9131,32353.0
2016-06-30 14:30:00,102.93,102.95,102.85,102.85,13495.0,83.9538,83.9701,83.8886,83.8886,13495.0
2016-06-30 14:35:00,102.88,102.93,102.86,102.91,122303.0,83.9131,83.9538,83.8967,83.9375,122303.0
2016-06-30 14:40:00,102.92,102.99,102.91,102.96,26634.0,83.9457,84.0028,83.9375,83.9783,26634.0
2016-06-30 14:45:00,102.97,103.0,102.95,102.99,16853.0,83.9865,84.0109,83.9701,84.0028,16853.0
2016-06-30 14:50:00,103.0,103.06,102.99,103.05,11304.0,84.0109,84.0599,84.0028,84.0517,11304.0
2016-06-30 14:55:00,103.04,103.1,103.03,103.06,40051.0,84.0436,84.0925,84.0354,84.0599,40051.0
2016-06-30 15:00:00,103.07,103.11,103.03,103.03,9064.0,84.068,84.1007,84.0354,84.0354,9064.0
2016-06-30 15:05:00,103.05,103.08,103.03,103.05,12466.0,84.0517,84.0762,84.0354,84.0517,12466.0
2016-06-30 15:10:00,103.05,103.05,102.94,103.0,29819.0,84.0517,84.0517,83.962,84.0109,29819.0
2016-06-30 15:15:00,103.0,103.0,102.89,102.93,31074.0,84.0109,84.0109,83.9212,83.9538,31074.0
2016-06-30 15:20:00,102.93,102.96,102.87,102.94,207761.0,83.9538,83.9783,83.9049,83.962,207761.0
2016-06-30 15:25:00,102.94,103.06,102.94,103.06,75377.0,83.962,84.0599,83.962,84.0599,75377.0
2016-06-30 15:30:00,103.07,103.09,103.01,103.08,153465.0,84.068,84.0843,84.0191,84.0762,153465.0
2016-06-30 15:35:00,103.1,103.1,103.0,103.05,26318.0,84.0925,84.0925,84.0109,84.0517,26318.0
2016-06-30 15:40:00,103.03,103.06,102.93,102.94,19939.0,84.0354,84.0599,83.9538,83.962,19939.0
2016-06-30 15:45:00,102.94,103.0,102.93,102.96,36812.0,83.962,84.0109,83.9538,83.9783,36812.0
2016-06-30 15:50:00,102.97,103.09,102.96,103.08,286191.0,83.9865,84.0843,83.9783,84.0762,286191.0
2016-06-30 15:55:00,103.08,103.27,103.04,103.27,128755.0,84.0762,84.2312,84.0436,84.2312,128755.0
2016-07-01 09:30:00,103.12,103.29,103.12,103.29,17677.0,84.1088,84.2475,84.1088,84.2475,17677.0
2016-07-01 09:35:00,103.29,103.36,103.27,103.32,13019.0,84.2475,84.3046,84.2312,84.2719,13019.0
2016-07-01 09:40:00,103.37,103.46,103.37,103.43,12192.0,84.3127,84.3861,84.3127,84.3617,12192.0
2016-07-01 09:45:00,103.44,103.45,103.36,103.4,18605.0,84.3698,84.378,84.3046,84.3372,18605.0
2016-07-01 09:50:00,103.39,103.44,103.38,103.38,6972.0,84.329,84.3698,84.3209,84.3209,6972.0
2016-07-01 09:55:00,103.37,103.41,103.33,103.41,8982.0,84.3127,84.3453,84.2801,84.3453,8982.0
2016-07-01 10:00:00,103.44,103.54,103.41,103.5,31739.0,84.3698,84.4514,84.3453,84.4187,31739.0
2016-07-01 10:05:00,103.5,103.55,103.46,103.47,11299.0,84.4187,84.4595,84.3861,84.3943,11299.0
2016-07-01 10:10:00,103.47,103.47,103.4,103.46,3192.0,84.3943,84.3943,84.3372,84.3861,3192.0
2016-07-01 10:15:00,103.44,103.52,103.44,103.48,8020.0,84.3698,84.4351,84.3698,84.4024,8020.0
2016-07-01 10:20:00,103.51,103.54,103.51,103.53,2088.0,84.4269,84.4514,84.4269,84.4432,2088.0
2016-07-01 10:25:00,103.51,103.58,103.5,103.55,7356.0,84.4269,84.484,84.4187,84.4595,7356.0
2016-07-01 10:30:00,103.55,103.56,103.46,103.47,7390.0,84.4595,84.4677,84.3861,84.3943,7390.0
2016-07-01 10:35:00,103.49,103.57,103.49,103.56,8763.0,84.4106,84.4758,84.4106,84.4677,8763.0
2016-07-01 10:40:00,103.55,103.59,103.52,103.55,15114.0,84.4595,84.4922,84.4351,84.4595,15114.0
2016-07-01 10:45:00,103.56,103.58,103.53,103.55,11247.0,84.4677,84.484,84.4432,84.4595,11247.0
2016-07-01 10:50:00,103.55,103.57,103.55,103.55,4474.0,84.4595,84.4758,84.4595,84.4595,4474.0
2016-07-01 10:55:00,103.55,103.57,103.51,103.55,17335.0,84.4595,84.4758,84.4269,84.4595,17335.0
2016-07-01 11:00:00,103.53,103.56,103.5,103.54,9291.0,84.4432,84.4677,84.4187,84.4514,9291.0
2016-07-01 11:05:00,103.57,103.59,103.45,103.45,28905.0,84.4758,84.4922,84.378,84.378,28905.0
2016-07-01 11:10:00,103.46,103.46,103.38,103.43,12305.0,84.3861,84.3861,84.3209,84.3617,12305.0
2016-07-01 11:15:00,103.42,103.43,103.37,103.37,3393.0,84.3535,84.3617,84.3127,84.3127,3393.0
2016-07-01 11:20:00,103.38,103.42,103.27,103.27,16994.0,84.3209,84.3535,84.2312,84.2312,16994.0
2016-07-01 11:25:00,103.27,103.34,103.27,103.34,13716.0,84.2312,84.2882,84.2312,84.2882,13716.0
2016-07-01 11:30:00,103.31,103.37,103.3,103.37,12980.0,84.2638,84.3127,84.2556,84.3127,12980.0
2016-07-01 11:35:00,103.32,103.32,103.28,103.29,3340.0,84.2719,84.2719,84.2393,84.2475,3340.0
2016-07-01 11:40:00,103.29,103.33,103.27,103.33,9618.0,84.2475,84.2801,84.2312,84.2801,9618.0
2016-07-01 11:45:00,103.32,103.34,103.29,103.34,5749.0,84.2719,84.2882,84.2475,84.2882,5749.0
2016-07-01 11:50:00,103.33,103.35,103.32,103.33,10960.0,84.2801,84.2964,84.2719,84.2801,10960.0
2016-07-01 11:55:00,103.34,103.39,103.34,103.39,8358.0,84.2882,84.329,84.2882,84.329,8358.0
2016-07-01 12:00:00,103.4,103.42,103.34,103.34,7271.0,84.3372,84.3535,84.2882,84.2882,7271.0
2016-07-01 12:05:00,103.37,103.38,103.32,103.32,24008.0,84.3127,84.3209,84.2719,84.2719,24008.0
2016-07-01 12:10:00,103.31,103.34,103.31,103.33,2713.0,84.2638,84.2882,84.2638,84.2801,2713.0
2016-07-01 12:15:00,103.32,103.34,103.32,103.33,2356.0,84.2719,84.2882,84.2719,84.2801,2356.0
2016-07-01 12:20:00,103.3,103.32,103.26,103.26,4207.0,84.2556,84.2719,84.223,84.223,4207.0
2016-07-01 12:25:00,103.24,103.25,103.18,103.24,15910.0,84.2067,84.2148,84.1577,84.2067,15910.0
2016-07-01 12:30:00,103.23,103.27,103.21,103.26,11645.0,84.1985,84.2312,84.1822,84.223,11645.0
2016-07-01 12:35:00,103.27,103.29,103.24,103.24,3306.0,84.2312,84.2475,84.2067,84.2067,3306.0
2016-07-01 12:40:00,103.21,103.29,103.21,103.29,3319.0,84.1822,84.2475,84.1822,84.2475,3319.0
2016-07-01 12:45:00,103.28,103.29,103.24,103.25,27766.0,84.2393,84.2475,84.2067,84.2148,27766.0
2016-07-01 12:50:00,103.22,103.29,103.19,103.27,8112.0,84.1904,84.2475,84.1659,84.2312,8112.0
2016-07-01 12:55:00,103.28,103.32,103.26,103.29,43311.0,84.2393,84.2719,84.223,84.2475,43311.0
2016-07-01 13:00:00,103.29,103.33,103.28,103.32,3071.0,84.2475,84.2801,84.2393,84.2719,3071.0
2016-07-01 13:05:00,103.33,103.37,103.32,103.35,9905.0,84.2801,84.3127,84.2719,84.2964,9905.0
2016-07-01 13:10:00,103.35,103.36,103.32,103.32,6777.0,84.2964,84.3046,84.2719,84.2719,6777.0
2016-07-01 13:15:00,103.32,103.32,103.3,103.31,4029.0,84.2719,84.2719,84.2556,84.2638,4029.0
2016-07-01 13:20:00,103.3,103.3,103.27,103.29,5992.0,84.2556,84.2556,84.2312,84.2475,5992.0
2016-07-01 13:25:00,103.29,103.29,103.2,103.21,11662.0,84.2475,84.2475,84.1741,84.1822,11662.0
2016-07-01 13:30:00,103.2,103.26,103.16,103.26,17658.0,84.1741,84.223,84.1414,84.223,17658.0
2016-07-01 13:35:00,103.26,103.27,103.19,103.22,7076.0,84.223,84.2312,84.1659,84.1904,7076.0
2016-07-01 13:40:00,103.21,103.28,103.21,103.28,6453.0,84.1822,84.2393,84.1822,84.2393,6453.0
2016-07-01 13:45:00,103.23,103.29,103.21,103.28,15838.0,84.1985,84.2475,84.1822,84.2393,15838.0
2016-07-01 13:50:00,103.29,103.3,103.24,103.27,16597.0,84.2475,84.2556,84.2067,84.2312,16597.0
2016-07-01 13:55:00,103.28,103.31,103.27,103.31,3238.0,84.2393,84.2638,84.2312,84.2638,3238.0
2016-07-01 14:00:00,103.31,103.35,103.27,103.32,327313.0,84.2638,84.2964,84.2312,84.2719,327313.0
2016-07-01 14:05:00,103.3,103.34,103.29,103.32,102666.0,84.2556,84.2882,84.2475,84.2719,102666.0
2016-07-01 14:10:00,103.32,103.37,103.3,103.31,93175.0,84.2719,84.3127,84.2556,84.2638,93175.0
2016-07-01 14:15:00,103.31,103.33,103.28,103.33,70106.0,84.2638,84.2801,84.2393,84.2801,70106.0
2016-07-01 14:20:00,103.32,103.35,103.31,103.32,89920.0,84.2719,84.2964,84.2638,84.2719,89920.0
2016-07-01 14:25:00,103.33,103.35,103.26,103.33,79796.0,84.2801,84.2964,84.223,84.2801,79796.0
2016-07-01 14:30:00,103.31,103.34,103.26,103.27,12919.0,84.2638,84.2882,84.223,84.2312,12919.0
2016-07-01 14:35:00,103.26,103.33,103.26,103.29,5110.0,84.223,84.2801,84.223,84.2475,5110.0
2016-07-01 14:40:00,103.27,103.28,103.21,103.21,5346.0,84.2312,84.2393,84.1822,84.1822,5346.0
2016-07-01 14:45:00,103.22,103.23,103.19,103.2,17329.0,84.1904,84.1985,84.1659,84.1741,17329.0
2016-07-01 14:50:00,103.21,103.25,103.19,103.2,11643.0,84.1822,84.2148,84.1659,84.1741,11643.0
2016-07-01 14:55:00,103.21,103.28,103.18,103.27,10478.0,84.1822,84.2393,84.1577,84.2312,10478.0
2016-07-01 15:00:00,103.3,103.31,103.27,103.27,24933.0,84.2556,84.2638,84.2312,84.2312,24933.0
2016-07-01 15:05:00,103.28,103.44,103.28,103.4,27752.0,84.2393,84.3698,84.2393,84.3372,27752.0
2016-07-01 15:10:00,103.4,103.45,103.4,103.42,9072.0,84.3372,84.378,84.3372,84.3535,9072.0
2016-07-01 15:15:00,103.42,103.46,103.41,103.45,17163.0,84.3535,84.3861,84.3453,84.378,17163.0
2016-07-01 15:20:00,103.45,103.45,103.43,103.44,6420.0,84.378,84.378,84.3617,84.3698,6420.0
2016-07-01 15:25:00,103.41,103.45,103.38,103.45,9347.0,84.3453,84.378,84.3209,84.378,9347.0
2016-07-01 15:30:00,103.43,103.49,103.42,103.46,7422.0,84.3617,84.4106,84.3535,84.3861,7422.0
2016-07-01 15:35:00,103.43,103.47,103.29,103.33,15752.0,84.3617,84.3943,84.2475,84.2801,15752.0
2016-07-01 15:40:00,103.32,103.41,103.32,103.39,13123.0,84.2719,84.3453,84.2719,84.329,13123.0
2016-07-01 15:45:00,103.39,103.39,103.34,103.36,6998.0,84.329,84.329,84.2882,84.3046,6998.0
2016-07-01 15:50:00,103.38,103.42,103.37,103.39,14177.0,84.3209,84.3535,84.3127,84.329,14177.0
2016-07-01 15:55:00,103.38,103.49,103.37,103.37,30361.0,84.3209,84.4106,84.3127,84.3127,30361.0
2016-07-05 09:30:00,102.8,102.84,102.67,102.7,20387.0,83.8478,83.8804,83.7418,83.7662,20387.0
2016-07-05 09:35:00,102.68,102.71,102.66,102.69,7008.0,83.7499,83.7744,83.7336,83.7581,7008.0
2016-07-05 09:40:00,102.67,102.7,102.53,102.61,19346.0,83.7418,83.7662,83.6276,83.6928,19346.0
2016-07-05 09:45:00,102.6,102.6,102.42,102.44,16411.0,83.6847,83.6847,83.5379,83.5542,16411.0
2016-07-05 09:50:00,102.42,102.45,102.37,102.42,4629.0,83.5379,83.5623,83.4971,83.5379,4629.0
2016-07-05 09:55:00,102.41,102.45,102.35,102.41,6853.0,83.5297,83.5623,83.4808,83.5297,6853.0
2016-07-05 10:00:00,102.4,102.4,102.32,102.38,9794.0,83.5215,83.5215,83.4563,83.5052,9794.0
2016-07-05 10:05:00,102.37,102.41,102.33,102.35,12925.0,83.4971,83.5297,83.4645,83.4808,12925.0
2016-07-05 10:10:00,102.32,102.41,102.28,102.36,21585.0,83.4563,83.5297,83.4237,83.4889,21585.0
2016-07-05 10:15:00,102.35,102.37,102.31,102.36,15982.0,83.4808,83.4971,83.4481,83.4889,15982.0
2016-07-05 10:20:00,102.32,102.4,102.26,102.4,10354.0,83.4563,83.5215,83.4074,83.5215,10354.0
2016-07-05 10:25:00,102.38,102.42,102.27,102.42,6460.0,83.5052,83.5379,83.4155,83.5379,6460.0
2016-07-05 10:30:00,102.42,102.52,102.41,102.48,12622.0,83.5379,83.6194,83.5297,83.5868,12622.0
2016-07-05 10:35:00,102.52,102.52,102.39,102.43,9656.0,83.6194,83.6194,83.5134,83.546,9656.0
2016-07-05 10:40:00,102.46,102.54,102.41,102.45,3728.0,83.5705,83.6357,83.5297,83.5623,3728.0
2016-07-05 10:45:00,102.43,102.43,102.35,102.36,5036.0,83.546,83.546,83.4808,83.4889,5036.0
2016-07-05 10:50:00,102.36,102.37,102.32,102.32,2513.0,83.4889,83.4971,83.4563,83.4563,2513.0
2016-07-05 10:55:00,102.34,102.4,102.32,102.35,9001.0,83.4726,83.5215,83.4563,83.4808,9001.0
2016-07-05 11:00:00,102.34,102.36,102.28,102.34,14891.0,83.4726,83.4889,83.4237,83.4726,14891.0
2016-07-05 11:05:00,102.32,102.36,102.26,102.32,35568.0,83.4563,83.4889,83.4074,83.4563,35568.0
2016-07-05 11:10:00,102.3,102.3,102.14,102.14,17252.0,83.44,83.44,83.3095,83.3095,17252.0
2016-07-05 11:15:00,102.19,102.48,102.19,102.42,39692.0,83.3503,83.5868,83.3503,83.5379,39692.0
2016-07-05 11:20:00,102.4,102.46,102.37,102.42,27831.0,83.5215,83.5705,83.4971,83.5379,27831.0
2016-07-05 11:25:00,102.41,102.42,102.37,102.37,5558.0,83.5297,83.5379,83.4971,83.4971,5558.0
2016-07-05 11:30:00,102.36,102.36,102.29,102.34,21401.0,83.4889,83.4889,83.4318,83.4726,21401.0
2016-07-05 11:35:00,102.33,102.34,102.28,102.34,3431.0,83.4645,83.4726,83.4237,83.4726,3431.0
2016-07-05 11:40:00,102.33,102.33,102.26,102.26,6178.0,83.4645,83.4645,83.4074,83.4074,6178.0
2016-07-05 11:45:00,102.24,102.26,102.21,102.23,7009.0,83.391,83.4074,83.3666,83.3829,7009.0
2016-07-05 11:50:00,102.22,102.23,102.19,102.22,9938.0,83.3747,83.3829,83.3503,83.3747,9938.0
2016-07-05 11:55:00,102.21,102.23,102.18,102.23,2792.0,83.3666,83.3829,83.3421,83.3829,2792.0
2016-07-05 12:00:00,102.24,102.24,102.21,102.22,2248.0,83.391,83.391,83.3666,83.3747,2248.0
2016-07-05 12:05:00,102.23,102.23,102.19,102.19,16482.0,83.3829,83.3829,83.3503,83.3503,16482.0
2016-07-05 12:10:00,102.18,102.2,102.16,102.17,41173.0,83.3421,83.3584,83.3258,83.3339,41173.0
2016-07-05 12:15:00,102.17,102.25,102.17,102.25,43187.0,83.3339,83.3992,83.3339,83.3992,43187.0
2016-07-05 12:20:00,102.24,102.31,102.23,102.3,22759.0,83.391,83.4481,83.3829,83.44,22759.0
2016-07-05 12:25:00,102.31,102.35,102.28,102.34,13316.0,83.4481,83.4808,83.4237,83.4726,13316.0
2016-07-05 12:30:00,102.35,102.35,102.29,102.31,13813.0,83.4808,83.4808,83.4318,83.4481,13813.0
2016-07-05 12:35:00,102.31,102.32,102.24,102.24,4895.0,83.4481,83.4563,83.391,83.391,4895.0
2016-07-05 12:40:00,102.24,102.25,102.2,102.21,24784.0,83.391,83.3992,83.3584,83.3666,24784.0
2016-07-05 12:45:00,102.21,102.26,102.21,102.25,20038.0,83.3666,83.4074,83.3666,83.3992,20038.0
2016-07-05 12:50:00,102.25,102.25,102.15,102.17,11037.0,83.3992,83.3992,83.3176,83.3339,11037.0
2016-07-05 12:55:00,102.17,102.23,102.17,102.21,6344.0,83.3339,83.3829,83.3339,83.3666,6344.0
2016-07-05 13:00:00,102.21,102.21,102.18,102.19,10420.0,83.3666,83.3666,83.3421,83.3503,10420.0
2016-07-05 13:05:00,102.16,102.18,102.15,102.18,2383.0,83.3258,83.3421,83.3176,83.3421,2383.0
2016-07-05 13:10:00,102.18,102.19,102.14,102.14,6477.0,83.3421,83.3503,83.3095,83.3095,6477.0
2016-07-05 13:15:00,102.12,102.17,102.09,102.1,17724.0,83.2932,83.3339,83.2687,83.2769,17724.0
2016-07-05 13:20:00,102.11,102.14,102.1,102.14,12717.0,83.285,83.3095,83.2769,83.3095,12717.0
2016-07-05 13:25:00,102.13,102.14,102.09,102.1,5027.0,83.3013,83.3095,83.2687,83.2769,5027.0
2016-07-05 13:30:00,102.08,102.12,102.07,102.08,8944.0,83.2605,83.2932,83.2524,83.2605,8944.0
2016-07-05 13:35:00,102.09,102.11,102.03,102.04,30762.0,83.2687,83.285,83.2198,83.2279,30762.0
2016-07-05 13:40:00,102.03,102.04,102.0,102.0,6998.0,83.2198,83.2279,83.1953,83.1953,6998.0
2016-07-05 13:45:00,102.01,102.03,101.97,102.02,15337.0,83.2034,83.2198,83.1708,83.2116,15337.0
2016-07-05 13:50:00,102.01,102.01,101.96,101.96,9655.0,83.2034,83.2034,83.1627,83.1627,9655.0
2016-07-05 13:55:00,101.95,102.03,101.95,102.03,26445.0,83.1545,83.2198,83.1545,83.2198,26445.0
2016-07-05 14:00:00,102.02,102.13,102.01,102.12,56737.0,83.2116,83.3013,83.2034,83.2932,56737.0
2016-07-05 14:05:00,102.11,102.15,102.08,102.12,56713.0,83.285,83.3176,83.2605,83.2932,56713.0
2016-07-05 14:10:00,102.12,102.24,102.12,102.24,28039.0,83.2932,83.391,83.2932,83.391,28039.0
2016-07-05 14:15:00,102.25,102.31,102.22,102.22,18895.0,83.3992,83.4481,83.3747,83.3747,18895.0
2016-07-05 14:20:00,102.22,102.24,102.16,102.19,22887.0,83.3747,83.391,83.3258,83.3503,22887.0
2016-07-05 14:25:00,102.18,102.19,102.12,102.16,19772.0,83.3421,83.3503,83.2932,83.3258,19772.0
2016-07-05 14:30:00,102.16,102.21,102.12,102.21,9561.0,83.3258,83.3666,83.2932,83.3666,9561.0
2016-07-05 14:35:00,102.2,102.2,102.13,102.14,8498.0,83.3584,83.3584,83.3013,83.3095,8498.0
2016-07-05 14:40:00,102.14,102.15,102.09,102.11,10372.0,83.3095,83.3176,83.2687,83.285,10372.0
2016-07-05 14:45:00,102.11,102.14,102.05,102.07,11516.0,83.285,83.3095,83.2361,83.2524,11516.0
2016-07-05 14:50:00,102.06,102.1,102.02,102.09,2900.0,83.2442,83.2769,83.2116,83.2687,2900.0
2016-07-05 14:55:00,102.07,102.14,102.04,102.14,4370.0,83.2524,83.3095,83.2279,83.3095,4370.0
2016-07-05 15:00:00,102.13,102.19,102.1,102.19,7260.0,83.3013,83.3503,83.2769,83.3503,7260.0
2016-07-05 15:05:00,102.2,102.2,102.13,102.15,4687.0,83.3584,83.3584,83.3013,83.3176,4687.0
2016-07-05 15:10:00,102.18,102.22,102.17,102.17,31071.0,83.3421,83.3747,83.3339,83.3339,31071.0
2016-07-05 15:15:00,102.17,102.24,102.14,102.22,26454.0,83.3339,83.391,83.3095,83.3747,26454.0
2016-07-05 15:20:00,102.24,102.24,102.19,102.21,6215.0,83.391,83.391,83.3503,83.3666,6215.0
2016-07-05 15:25:00,102.22,102.25,102.2,102.22,6419.0,83.3747,83.3992,83.3584,83.3747,6419.0
2016-07-05 15:30:00,102.22,102.39,102.19,102.36,15235.0,83.3747,83.5134,83.3503,83.4889,15235.0
2016-07-05 15:35:00,102.37,102.38,102.34,102.37,6257.0,83.4971,83.5052,83.4726,83.4971,6257.0
2016-07-05 15:40:00,102.36,102.44,102.35,102.44,16186.0,83.4889,83.5542,83.4808,83.5542,16186.0
2016-07-05 15:45:00,102.44,102.5,102.41,102.44,35539.0,83.5542,83.6031,83.5297,83.5542,35539.0
2016-07-05 15:50:00,102.45,102.45,102.36,102.38,6221.0,83.5623,83.5623,83.4889,83.5052,6221.0
2016-07-05 15:55:00,102.38,102.38,102.29,102.32,83722.0,83.5052,83.5052,83.4318,83.4563,83722.0
2016-07-06 09:30:00,101.44,101.48,101.16,101.27,21692.0,83.2367,83.2696,83.007,83.0972,21692.0
2016-07-06 09:35:00,101.24,101.28,101.17,101.19,8849.0,83.0726,83.1054,83.0152,83.0316,8849.0
2016-07-06 09:40:00,101.17,101.19,101.09,101.12,53334.0,83.0152,83.0316,82.9495,82.9742,53334.0
2016-07-06 09:45:00,101.11,101.21,101.09,101.17,33258.0,82.966,83.048,82.9495,83.0152,33258.0
2016-07-06 09:50:00,101.15,101.26,101.15,101.17,12535.0,82.9988,83.089,82.9988,83.0152,12535.0
2016-07-06 09:55:00,101.24,101.29,101.24,101.25,5118.0,83.0726,83.1136,83.0726,83.0808,5118.0
2016-07-06 10:00:00,101.26,101.54,101.25,101.4,55100.0,83.089,83.3188,83.0808,83.2039,55100.0
2016-07-06 10:05:00,101.37,101.37,101.2,101.21,30998.0,83.1793,83.1793,83.0398,83.048,30998.0
2016-07-06 10:10:00,101.18,101.21,101.14,101.19,8285.0,83.0234,83.048,82.9906,83.0316,8285.0
2016-07-06 10:15:00,101.21,101.23,100.97,100.99,23767.0,83.048,83.0644,82.8511,82.8675,23767.0
2016-07-06 10:20:00,101.01,101.09,100.99,101.07,2898.0,82.8839,82.9495,82.8675,82.9331,2898.0
2016-07-06 10:25:00,101.06,101.11,100.93,100.98,3966.0,82.9249,82.966,82.8183,82.8593,3966.0
2016-07-06 10:30:00,100.95,100.98,100.89,100.98,2296.0,82.8347,82.8593,82.7854,82.8593,2296.0
2016-07-06 10:35:00,100.99,101.1,100.98,101.1,7582.0,82.8675,82.9577,82.8593,82.9577,7582.0
2016-07-06 10:40:00,101.1,101.13,101.04,101.09,3174.0,82.9577,82.9824,82.9085,82.9495,3174.0
2016-07-06 10:45:00,101.12,101.15,101.04,101.14,59543.0,82.9742,82.9988,82.9085,82.9906,59543.0
2016-07-06 10:50:00,101.16,101.31,101.16,101.28,30669.0,83.007,83.1301,83.007,83.1054,30669.0
2016-07-06 10:55:00,101.33,101.36,101.27,101.36,4425.0,83.1465,83.1711,83.0972,83.1711,4425.0
2016-07-06 11:00:00,101.42,101.49,101.42,101.48,7312.0,83.2203,83.2778,83.2203,83.2696,7312.0
2016-07-06 11:05:00,101.5,101.54,101.48,101.53,15393.0,83.286,83.3188,83.2696,83.3106,15393.0
2016-07-06 11:10:00,101.51,101.65,101.51,101.57,15070.0,83.2942,83.409,83.2942,83.3434,15070.0
2016-07-06 11:15:00,101.55,101.67,101.55,101.62,17909.0,83.327,83.4255,83.327,83.3844,17909.0
2016-07-06 11:20:00,101.64,101.64,101.54,101.54,9473.0,83.4008,83.4008,83.3188,83.3188,9473.0
2016-07-06 11:25:00,101.58,101.63,101.5,101.5,2866.0,83.3516,83.3926,83.286,83.286,2866.0
2016-07-06 11:30:00,101.53,101.62,101.52,101.52,34219.0,83.3106,83.3844,83.3024,83.3024,34219.0
2016-07-06 11:35:00,101.57,101.62,101.52,101.61,4749.0,83.3434,83.3844,83.3024,83.3762,4749.0
2016-07-06 11:40:00,101.63,101.65,101.56,101.63,5896.0,83.3926,83.409,83.3352,83.3926,5896.0
2016-07-06 11:45:00,101.63,101.64,101.61,101.62,16838.0,83.3926,83.4008,83.3762,83.3844,16838.0
2016-07-06 11:50:00,101.6,101.73,101.6,101.71,29146.0,83.368,83.4747,83.368,83.4583,29146.0
2016-07-06 11:55:00,101.72,101.74,101.67,101.72,20244.0,83.4665,83.4829,83.4255,83.4665,20244.0
2016-07-06 12:00:00,101.74,101.89,101.73,101.88,6877.0,83.4829,83.606,83.4747,83.5978,6877.0
2016-07-06 12:05:00,101.92,101.93,101.88,101.9,1333.0,83.6306,83.6388,83.5978,83.6142,1333.0
2016-07-06 12:10:00,101.91,101.91,101.79,101.8,4376.0,83.6224,83.6224,83.5239,83.5321,4376.0
2016-07-06 12:15:00,101.78,101.87,101.78,101.86,2963.0,83.5157,83.5896,83.5157,83.5814,2963.0
2016-07-06 12:20:00,101.88,101.92,101.83,101.84,8804.0,83.5978,83.6306,83.5567,83.565,8804.0
2016-07-06 12:25:00,101.85,101.9,101.85,101.88,3715.0,83.5732,83.6142,83.5732,83.5978,3715.0
2016-07-06 12:30:00,101.91,101.93,101.86,101.93,2160.0,83.6224,83.6388,83.5814,83.6388,2160.0
2016-07-06 12:35:00,101.95,101.95,101.88,101.89,7639.0,83.6552,83.6552,83.5978,83.606,7639.0
2016-07-06 12:40:00,101.91,101.95,101.91,101.92,1862.0,83.6224,83.6552,83.6224,83.6306,1862.0
2016-07-06 12:45:00,101.91,101.91,101.84,101.87,9436.0,83.6224,83.6224,83.565,83.5896,9436.0
2016-07-06 12:50:00,101.83,101.92,101.82,101.92,42592.0,83.5567,83.6306,83.5485,83.6306,42592.0
2016-07-06 12:55:00,101.93,101.99,101.92,101.99,2111.0,83.6388,83.688,83.6306,83.688,2111.0
2016-07-06 13:00:00,102.01,102.08,102.0,102.05,10010.0,83.7044,83.7619,83.6962,83.7373,10010.0
2016-07-06 13:05:00,102.06,102.09,102.03,102.09,8422.0,83.7455,83.7701,83.7209,83.7701,8422.0
2016-07-06 13:10:00,102.08,102.08,102.0,102.01,19903.0,83.7619,83.7619,83.6962,83.7044,19903.0
2016-07-06 13:15:00,102.01,102.07,102.01,102.03,111440.0,83.7044,83.7537,83.7044,83.7209,111440.0
2016-07-06 13:20:00,102.04,102.06,101.95,101.96,35292.0,83.7291,83.7455,83.6552,83.6634,35292.0
2016-07-06 13:25:00,101.94,101.98,101.92,101.98,8217.0,83.647,83.6798,83.6306,83.6798,8217.0
2016-07-06 13:30:00,101.98,102.01,101.97,101.98,11623.0,83.6798,83.7044,83.6716,83.6798,11623.0
2016-07-06 13:35:00,101.97,102.01,101.95,101.98,22717.0,83.6716,83.7044,83.6552,83.6798,22717.0
2016-07-06 13:40:00,101.98,102.01,101.91,101.91,7716.0,83.6798,83.7044,83.6224,83.6224,7716.0
2016-07-06 13:45:00,101.91,101.92,101.87,101.89,8651.0,83.6224,83.6306,83.5896,83.606,8651.0
2016-07-06 13:50:00,101.88,101.99,101.88,101.97,5033.0,83.5978,83.688,83.5978,83.6716,5033.0
2016-07-06 13:55:00,101.97,101.99,101.92,101.95,7457.0,83.6716,83.688,83.6306,83.6552,7457.0
2016-07-06 14:00:00,101.94,102.05,101.83,101.99,29240.0,83.647,83.7373,83.5567,83.688,29240.0
2016-07-06 14:05:00,101.98,102.06,101.97,102.01,31022.0,83.6798,83.7455,83.6716,83.7044,31022.0
2016-07-06 14:10:00,102.03,102.04,101.91,101.91,39872.0,83.7209,83.7291,83.6224,83.6224,39872.0
2016-07-06 14:15:00,101.9,102.03,101.8,102.03,93102.0,83.6142,83.7209,83.5321,83.7209,93102.0
2016-07-06 14:20:00,102.06,102.06,101.94,102.02,13026.0,83.7455,83.7455,83.647,83.7127,13026.0
2016-07-06 14:25:00,102.0,102.0,101.93,101.96,9348.0,83.6962,83.6962,83.6388,83.6634,9348.0
2016-07-06 14:30:00,101.97,102.05,101.96,102.03,25054.0,83.6716,83.7373,83.6634,83.7209,25054.0
2016-07-06 14:35:00,102.03,102.14,102.0,102.12,10134.0,83.7209,83.8111,83.6962,83.7947,10134.0
2016-07-06 14:40:00,102.12,102.14,102.06,102.11,9936.0,83.7947,83.8111,83.7455,83.7865,9936.0
2016-07-06 14:45:00,102.11,102.12,102.02,102.02,43546.0,83.7865,83.7947,83.7127,83.7127,43546.0
2016-07-06 14:50:00,102.02,102.14,102.02,102.14,10304.0,83.7127,83.8111,83.7127,83.8111,10304.0
2016-07-06 14:55:00,102.15,102.2,102.15,102.18,14705.0,83.8193,83.8604,83.8193,83.8439,14705.0
2016-07-06 15:00:00,102.21,102.22,102.13,102.18,52961.0,83.8686,83.8768,83.8029,83.8439,52961.0
2016-07-06 15:05:00,102.2,102.21,102.13,102.17,4142.0,83.8604,83.8686,83.8029,83.8357,4142.0
2016-07-06 15:10:00,102.17,102.2,102.12,102.13,27648.0,83.8357,83.8604,83.7947,83.8029,27648.0
2016-07-06 15:15:00,102.14,102.19,102.12,102.13,5706.0,83.8111,83.8521,83.7947,83.8029,5706.0
2016-07-06 15:20:00,102.13,102.13,102.03,102.04,14627.0,83.8029,83.8029,83.7209,83.7291,14627.0
2016-07-06 15:25:00,102.05,102.06,102.0,102.03,21434.0,83.7373,83.7455,83.6962,83.7209,21434.0
2016-07-06 15:30:00,102.02,102.06,102.02,102.04,15805.0,83.7127,83.7455,83.7127,83.7291,15805.0
2016-07-06 15:35:00,102.05,102.15,102.04,102.14,11941.0,83.7373,83.8193,83.7291,83.8111,11941.0
2016-07-06 15:40:00,102.16,102.26,102.15,102.23,9451.0,83.8275,83.9096,83.8193,83.885,9451.0
2016-07-06 15:45:00,102.25,102.25,102.16,102.17,7570.0,83.9014,83.9014,83.8275,83.8357,7570.0
2016-07-06 15:50:00,102.16,102.22,102.13,102.22,9949.0,83.8275,83.8768,83.8029,83.8768,9949.0
2016-07-06 15:55:00,102.22,102.33,102.22,102.26,197618.0,83.8768,83.967,83.8768,83.9096,197618.0
2016-07-07 09:30:00,102.31,102.62,102.31,102.55,37719.0,83.9506,84.205,83.9506,84.1475,37719.0
2016-07-07 09:35:00,102.57,102.65,102.57,102.58,341155.0,84.164,84.2296,84.164,84.1722,341155.0
2016-07-07 09:40:00,102.56,102.69,102.55,102.65,115304.0,84.1558,84.2624,84.1475,84.2296,115304.0
2016-07-07 09:45:00,102.68,102.76,102.65,102.76,14125.0,84.2542,84.3199,84.2296,84.3199,14125.0
2016-07-07 09:50:00,102.79,102.82,102.78,102.82,109439.0,84.3445,84.3691,84.3363,84.3691,109439.0
2016-07-07 09:55:00,102.82,102.82,102.77,102.78,6356.0,84.3691,84.3691,84.3281,84.3363,6356.0
2016-07-07 10:00:00,102.79,102.8,102.7,102.73,25384.0,84.3445,84.3527,84.2706,84.2952,25384.0
2016-07-07 10:05:00,102.73,102.79,102.68,102.71,26221.0,84.2952,84.3445,84.2542,84.2788,26221.0
2016-07-07 10:10:00,102.7,102.7,102.65,102.68,44485.0,84.2706,84.2706,84.2296,84.2542,44485.0
2016-07-07 10:15:00,102.7,102.76,102.69,102.76,11955.0,84.2706,84.3199,84.2624,84.3199,11955.0
2016-07-07 10:20:00,102.7,102.7,102.62,102.64,93296.0,84.2706,84.2706,84.205,84.2214,93296.0
2016-07-07 10:25:00,102.67,102.73,102.65,102.72,54335.0,84.246,84.2952,84.2296,84.287,54335.0
2016-07-07 10:30:00,102.74,102.78,102.69,102.73,28694.0,84.3034,84.3363,84.2624,84.2952,28694.0
2016-07-07 10:35:00,102.72,102.74,102.67,102.73,26975.0,84.287,84.3034,84.246,84.2952,26975.0
2016-07-07 10:40:00,102.72,102.73,102.63,102.65,76341.0,84.287,84.2952,84.2132,84.2296,76341.0
2016-07-07 10:45:00,102.65,102.66,102.58,102.63,26128.0,84.2296,84.2378,84.1722,84.2132,26128.0
2016-07-07 10:50:00,102.64,102.64,102.52,102.54,9975.0,84.2214,84.2214,84.1229,84.1393,9975.0
2016-07-07 10:55:00,102.46,102.5,102.42,102.46,15139.0,84.0737,84.1065,84.0409,84.0737,15139.0
2016-07-07 11:00:00,102.44,102.45,102.26,102.27,15665.0,84.0573,84.0655,83.9096,83.9178,15665.0
2016-07-07 11:05:00,102.25,102.36,102.24,102.36,16362.0,83.9014,83.9916,83.8932,83.9916,16362.0
2016-07-07 11:10:00,102.36,102.41,102.33,102.37,29940.0,83.9916,84.0327,83.967,83.9998,29940.0
2016-07-07 11:15:00,102.37,102.42,102.25,102.26,18021.0,83.9998,84.0409,83.9014,83.9096,18021.0
2016-07-07 11:20:00,102.28,102.28,102.17,102.17,20304.0,83.926,83.926,83.8357,83.8357,20304.0
2016-07-07 11:25:00,102.15,102.28,102.15,102.25,166205.0,83.8193,83.926,83.8193,83.9014,166205.0
2016-07-07 11:30:00,102.24,102.25,102.14,102.22,161383.0,83.8932,83.9014,83.8111,83.8768,161383.0
2016-07-07 11:35:00,102.2,102.24,102.19,102.23,40338.0,83.8604,83.8932,83.8521,83.885,40338.0
2016-07-07 11:40:00,102.21,102.23,102.18,102.21,10023.0,83.8686,83.885,83.8439,83.8686,10023.0
2016-07-07 11:45:00,102.19,102.19,102.03,102.06,6115.0,83.8521,83.8521,83.7209,83.7455,6115.0
2016-07-07 11:50:00,102.06,102.09,102.03,102.08,5388.0,83.7455,83.7701,83.7209,83.7619,5388.0
2016-07-07 11:55:00,102.11,102.2,102.11,102.2,6654.0,83.7865,83.8604,83.7865,83.8604,6654.0
2016-07-07 12:00:00,102.19,102.25,102.17,102.23,37144.0,83.8521,83.9014,83.8357,83.885,37144.0
2016-07-07 12:05:00,102.24,102.24,102.1,102.12,34468.0,83.8932,83.8932,83.7783,83.7947,34468.0
2016-07-07 12:10:00,102.12,102.21,102.12,102.21,8564.0,83.7947,83.8686,83.7947,83.8686,8564.0
2016-07-07 12:15:00,102.21,102.21,102.15,102.18,17242.0,83.8686,83.8686,83.8193,83.8439,17242.0
2016-07-07 12:20:00,102.19,102.21,102.09,102.1,5864.0,83.8521,83.8686,83.7701,83.7783,5864.0
2016-07-07 12:25:00,102.11,102.16,102.0,102.15,44634.0,83.7865,83.8275,83.6962,83.8193,44634.0
2016-07-07 12:30:00,102.16,102.19,102.14,102.18,2385.0,83.8275,83.8521,83.8111,83.8439,2385.0
2016-07-07 12:35:00,102.18,102.21,102.14,102.21,35614.0,83.8439,83.8686,83.8111,83.8686,35614.0
2016-07-07 12:40:00,102.2,102.2,102.14,102.15,2913.0,83.8604,83.8604,83.8111,83.8193,2913.0
2016-07-07 12:45:00,102.15,102.15,102.06,102.1,2881.0,83.8193,83.8193,83.7455,83.7783,2881.0
2016-07-07 12:50:00,102.03,102.03,101.9,101.91,16878.0,83.7209,83.7209,83.6142,83.6224,16878.0
2016-07-07 12:55:00,101.91,101.99,101.88,101.89,4453.0,83.6224,83.688,83.5978,83.606,4453.0
2016-07-07 13:00:00,101.9,101.92,101.83,101.86,9842.0,83.6142,83.6306,83.5567,83.5814,9842.0
2016-07-07 13:05:00,101.84,101.9,101.83,101.88,3343.0,83.565,83.6142,83.5567,83.5978,3343.0
2016-07-07 13:10:00,101.88,101.9,101.85,101.87,6356.0,83.5978,83.6142,83.5732,83.5896,6356.0
2016-07-07 13:15:00,101.86,101.93,101.84,101.93,8474.0,83.5814,83.6388,83.565,83.6388,8474.0
2016-07-07 13:20:00,101.9,101.92,101.89,101.92,21322.0,83.6142,83.6306,83.606,83.6306,21322.0
2016-07-07 13:25:00,101.93,102.0,101.93,101.94,8128.0,83.6388,83.6962,83.6388,83.647,8128.0
2016-07-07 13:30:00,101.97,102.02,101.96,102.01,7109.0,83.6716,83.7127,83.6634,83.7044,7109.0
2016-07-07 13:35:00,102.02,102.05,101.99,102.0,4888.0,83.7127,83.7373,83.688,83.6962,4888.0
2016-07-07 13:40:00,102.01,102.01,101.92,101.96,4899.0,83.7044,83.7044,83.6306,83.6634,4899.0
2016-07-07 13:45:00,101.94,101.95,101.87,101.9,9631.0,83.647,83.6552,83.5896,83.6142,9631.0
2016-07-07 13:50:00,101.91,101.91,101.82,101.83,9465.0,83.6224,83.6224,83.5485,83.5567,9465.0
2016-07-07 13:55:00,101.82,101.92,101.81,101.92,22762.0,83.5485,83.6306,83.5403,83.6306,22762.0
2016-07-07 14:00:00,101.9,101.97,101.89,101.94,7107.0,83.6142,83.6716,83.606,83.647,7107.0
2016-07-07 14:05:00,101.93,101.95,101.83,101.84,12930.0,83.6388,83.6552,83.5567,83.565,12930.0
2016-07-07 14:10:00,101.82,101.83,101.66,101.69,32712.0,83.5485,83.5567,83.4173,83.4419,32712.0
2016-07-07 14:15:00,101.68,101.76,101.66,101.72,43883.0,83.4337,83.4993,83.4173,83.4665,43883.0
2016-07-07 14:20:00,101.69,101.78,101.68,101.71,13433.0,83.4419,83.5157,83.4337,83.4583,13433.0
2016-07-07 14:25:00,101.71,101.81,101.69,101.71,19583.0,83.4583,83.5403,83.4419,83.4583,19583.0
2016-07-07 14:30:00,101.74,101.76,101.66,101.67,34847.0,83.4829,83.4993,83.4173,83.4255,34847.0
2016-07-07 14:35:00,101.65,101.72,101.63,101.67,21579.0,83.409,83.4665,83.3926,83.4255,21579.0
2016-07-07 14:40:00,101.66,101.66,101.62,101.62,3370.0,83.4173,83.4173,83.3844,83.3844,3370.0
2016-07-07 14:45:00,101.63,101.71,101.63,101.67,21495.0,83.3926,83.4583,83.3926,83.4255,21495.0
2016-07-07 14:50:00,101.67,101.7,101.59,101.69,23553.0,83.4255,83.4501,83.3598,83.4419,23553.0
2016-07-07 14:55:00,101.7,101.72,101.61,101.64,8492.0,83.4501,83.4665,83.3762,83.4008,8492.0
2016-07-07 15:00:00,101.64,101.75,101.6,101.75,29813.0,83.4008,83.4911,83.368,83.4911,29813.0
2016-07-07 15:05:00,101.74,101.87,101.74,101.86,26648.0,83.4829,83.5896,83.4829,83.5814,26648.0
2016-07-07 15:10:00,101.87,101.9,101.83,101.9,24300.0,83.5896,83.6142,83.5567,83.6142,24300.0
2016-07-07 15:15:00,101.88,101.89,101.82,101.87,8086.0,83.5978,83.606,83.5485,83.5896,8086.0
2016-07-07 15:20:00,101.89,101.89,101.82,101.82,32574.0,83.606,83.606,83.5485,83.5485,32574.0
2016-07-07 15:25:00,101.82,101.86,101.79,101.84,20018.0,83.5485,83.5814,83.5239,83.565,20018.0
2016-07-07 15:30:00,101.88,101.97,101.84,101.97,12947.0,83.5978,83.6716,83.565,83.6716,12947.0
2016-07-07 15:35:00,101.96,102.0,101.95,101.99,4844.0,83.6634,83.6962,83.6552,83.688,4844.0
2016-07-07 15:40:00,102.0,102.06,101.98,102.0,23025.0,83.6962,83.7455,83.6798,83.6962,23025.0
2016-07-07 15:45:00,102.01,102.07,102.0,102.01,31592.0,83.7044,83.7537,83.6962,83.7044,31592.0
2016-07-07 15:50:00,102.0,102.03,101.97,102.03,29421.0,83.6962,83.7209,83.6716,83.7209,29421.0
2016-07-07 15:55:00,102.02,102.04,101.98,102.02,59589.0,83.7127,83.7291,83.6798,83.7127,59589.0
2016-07-08 09:30:00,102.74,102.92,102.74,102.83,51770.0,84.3034,84.4511,84.3034,84.3773,51770.0
2016-07-08 09:35:00,102.82,102.95,102.82,102.86,555239.0,84.3691,84.4758,84.3691,84.4019,555239.0
2016-07-08 09:40:00,102.86,102.99,102.86,102.91,161979.0,84.4019,84.5086,84.4019,84.4429,161979.0
2016-07-08 09:45:00,102.92,103.07,102.92,103.06,157483.0,84.4511,84.5742,84.4511,84.566,157483.0
2016-07-08 09:50:00,103.07,103.15,103.05,103.1,149462.0,84.5742,84.6399,84.5578,84.5988,149462.0
2016-07-08 09:55:00,103.11,103.12,103.04,103.08,141455.0,84.6071,84.6153,84.5496,84.5824,141455.0
2016-07-08 10:00:00,103.1,103.14,103.05,103.1,22166.0,84.5988,84.6317,84.5578,84.5988,22166.0
2016-07-08 10:05:00,103.11,103.2,103.11,103.2,46108.0,84.6071,84.6809,84.6071,84.6809,46108.0
2016-07-08 10:10:00,103.21,103.27,103.18,103.21,15613.0,84.6891,84.7383,84.6645,84.6891,15613.0
2016-07-08 10:15:00,103.22,103.22,103.04,103.04,9758.0,84.6973,84.6973,84.5496,84.5496,9758.0
2016-07-08 10:20:00,103.01,103.07,102.95,103.06,6829.0,84.525,84.5742,84.4758,84.566,6829.0
2016-07-08 10:25:00,103.06,103.13,103.04,103.12,17292.0,84.566,84.6235,84.5496,84.6153,17292.0
2016-07-08 10:30:00,103.13,103.15,103.03,103.03,11267.0,84.6235,84.6399,84.5414,84.5414,11267.0
2016-07-08 10:35:00,103.06,103.11,103.05,103.09,4684.0,84.566,84.6071,84.5578,84.5906,4684.0
2016-07-08 10:40:00,103.1,103.19,103.1,103.18,10496.0,84.5988,84.6727,84.5988,84.6645,10496.0
2016-07-08 10:45:00,103.19,103.22,103.17,103.19,13991.0,84.6727,84.6973,84.6563,84.6727,13991.0
2016-07-08 10:50:00,103.19,103.23,103.19,103.23,7348.0,84.6727,84.7055,84.6727,84.7055,7348.0
2016-07-08 10:55:00,103.21,103.27,103.21,103.24,14667.0,84.6891,84.7383,84.6891,84.7137,14667.0
2016-07-08 11:00:00,103.2,103.24,103.2,103.23,4603.0,84.6809,84.7137,84.6809,84.7055,4603.0
2016-07-08 11:05:00,103.25,103.29,103.24,103.24,6840.0,84.7219,84.7548,84.7137,84.7137,6840.0
2016-07-08 11:10:00,103.24,103.33,103.24,103.31,10061.0,84.7137,84.7876,84.7137,84.7712,10061.0
2016-07-08 11:15:00,103.3,103.36,103.29,103.36,2507.0,84.763,84.8122,84.7548,84.8122,2507.0
2016-07-08 11:20:00,103.38,103.38,103.34,103.34,5020.0,84.8286,84.8286,84.7958,84.7958,5020.0
2016-07-08 11:25:00,103.35,103.41,103.35,103.36,5811.0,84.804,84.8532,84.804,84.8122,5811.0
2016-07-08 11:30:00,103.35,103.36,103.3,103.33,2020.0,84.804,84.8122,84.763,84.7876,2020.0
2016-07-08 11:35:00,103.35,103.37,103.33,103.36,4483.0,84.804,84.8204,84.7876,84.8122,4483.0
2016-07-08 11:40:00,103.37,103.38,103.34,103.38,7384.0,84.8204,84.8286,84.7958,84.8286,7384.0
2016-07-08 11:45:00,103.37,103.39,103.32,103.39,19026.0,84.8204,84.8368,84.7794,84.8368,19026.0
2016-07-08 11:50:00,103.39,103.41,103.36,103.4,6465.0,84.8368,84.8532,84.8122,84.845,6465.0
2016-07-08 11:55:00,103.4,103.42,103.34,103.34,3630.0,84.845,84.8614,84.7958,84.7958,3630.0
2016-07-08 12:00:00,103.36,103.36,103.33,103.34,6166.0,84.8122,84.8122,84.7876,84.7958,6166.0
2016-07-08 12:05:00,103.34,103.39,103.33,103.38,6638.0,84.7958,84.8368,84.7876,84.8286,6638.0
2016-07-08 12:10:00,103.37,103.41,103.37,103.4,10934.0,84.8204,84.8532,84.8204,84.845,10934.0
2016-07-08 12:15:00,103.4,103.41,103.35,103.36,2748.0,84.845,84.8532,84.804,84.8122,2748.0
2016-07-08 12:20:00,103.36,103.39,103.33,103.34,4418.0,84.8122,84.8368,84.7876,84.7958,4418.0
2016-07-08 12:25:00,103.31,103.34,103.31,103.32,3531.0,84.7712,84.7958,84.7712,84.7794,3531.0
2016-07-08 12:30:00,103.33,103.35,103.29,103.32,5803.0,84.7876,84.804,84.7548,84.7794,5803.0
2016-07-08 12:35:00,103.33,103.37,103.32,103.34,9845.0,84.7876,84.8204,84.7794,84.7958,9845.0
2016-07-08 12:40:00,103.35,103.4,103.35,103.38,5640.0,84.804,84.845,84.804,84.8286,5640.0
2016-07-08 12:45:00,103.39,103.43,103.38,103.42,1150.0,84.8368,84.8696,84.8286,84.8614,1150.0
2016-07-08 12:50:00,103.43,103.44,103.41,103.44,3558.0,84.8696,84.8778,84.8532,84.8778,3558.0
2016-07-08 12:55:00,103.44,103.44,103.41,103.42,15185.0,84.8778,84.8778,84.8532,84.8614,15185.0
2016-07-08 13:00:00,103.41,103.46,103.41,103.44,32054.0,84.8532,84.8942,84.8532,84.8778,32054.0
2016-07-08 13:05:00,103.44,103.49,103.44,103.48,7332.0,84.8778,84.9189,84.8778,84.9107,7332.0
2016-07-08 13:10:00,103.5,103.5,103.48,103.49,2552.0,84.9271,84.9271,84.9107,84.9189,2552.0
2016-07-08 13:15:00,103.48,103.49,103.47,103.48,8100.0,84.9107,84.9189,84.9025,84.9107,8100.0
2016-07-08 13:20:00,103.48,103.5,103.47,103.48,7699.0,84.9107,84.9271,84.9025,84.9107,7699.0
2016-07-08 13:25:00,103.47,103.52,103.46,103.51,5096.0,84.9025,84.9435,84.8942,84.9353,5096.0
2016-07-08 13:30:00,103.51,103.52,103.5,103.52,3386.0,84.9353,84.9435,84.9271,84.9435,3386.0
2016-07-08 13:35:00,103.51,103.52,103.49,103.49,9369.0,84.9353,84.9435,84.9189,84.9189,9369.0
2016-07-08 13:40:00,103.5,103.55,103.49,103.5,9880.0,84.9271,84.9681,84.9189,84.9271,9880.0
2016-07-08 13:45:00,103.52,103.53,103.5,103.51,13581.0,84.9435,84.9517,84.9271,84.9353,13581.0
2016-07-08 13:50:00,103.51,103.52,103.48,103.5,3843.0,84.9353,84.9435,84.9107,84.9271,3843.0
2016-07-08 13:55:00,103.51,103.51,103.48,103.51,6454.0,84.9353,84.9353,84.9107,84.9353,6454.0
2016-07-08 14:00:00,103.52,103.52,103.49,103.5,7154.0,84.9435,84.9435,84.9189,84.9271,7154.0
2016-07-08 14:05:00,103.5,103.52,103.49,103.51,9548.0,84.9271,84.9435,84.9189,84.9353,9548.0
2016-07-08 14:10:00,103.51,103.55,103.51,103.53,36229.0,84.9353,84.9681,84.9353,84.9517,36229.0
2016-07-08 14:15:00,103.55,103.59,103.54,103.58,2189.0,84.9681,85.0009,84.9599,84.9927,2189.0
2016-07-08 14:20:00,103.59,103.63,103.59,103.62,3108.0,85.0009,85.0337,85.0009,85.0255,3108.0
2016-07-08 14:25:00,103.62,103.66,103.61,103.64,6918.0,85.0255,85.0584,85.0173,85.0419,6918.0
2016-07-08 14:30:00,103.64,103.71,103.62,103.71,27588.0,85.0419,85.0994,85.0255,85.0994,27588.0
2016-07-08 14:35:00,103.72,103.74,103.67,103.67,26072.0,85.1076,85.124,85.0666,85.0666,26072.0
2016-07-08 14:40:00,103.67,103.7,103.66,103.67,23918.0,85.0666,85.0912,85.0584,85.0666,23918.0
2016-07-08 14:45:00,103.68,103.69,103.64,103.68,32910.0,85.0748,85.083,85.0419,85.0748,32910.0
2016-07-08 14:50:00,103.67,103.75,103.65,103.75,14372.0,85.0666,85.1322,85.0502,85.1322,14372.0
2016-07-08 14:55:00,103.74,103.74,103.65,103.65,12942.0,85.124,85.124,85.0502,85.0502,12942.0
2016-07-08 15:00:00,103.66,103.67,103.62,103.62,10068.0,85.0584,85.0666,85.0255,85.0255,10068.0
2016-07-08 15:05:00,103.64,103.64,103.61,103.63,31942.0,85.0419,85.0419,85.0173,85.0337,31942.0
2016-07-08 15:10:00,103.64,103.66,103.61,103.65,9358.0,85.0419,85.0584,85.0173,85.0502,9358.0
2016-07-08 15:15:00,103.65,103.66,103.61,103.62,18722.0,85.0502,85.0584,85.0173,85.0255,18722.0
2016-07-08 15:20:00,103.61,103.63,103.6,103.6,14341.0,85.0173,85.0337,85.0091,85.0091,14341.0
2016-07-08 15:25:00,103.61,103.67,103.56,103.58,804644.0,85.0173,85.0666,84.9763,84.9927,804644.0
2016-07-08 15:30:00,103.56,103.59,103.54,103.55,335186.0,84.9763,85.0009,84.9599,84.9681,335186.0
2016-07-08 15:35:00,103.55,103.59,103.5,103.58,29081.0,84.9681,85.0009,84.9271,84.9927,29081.0
2016-07-08 15:40:00,103.57,103.57,103.53,103.55,14422.0,84.9845,84.9845,84.9517,84.9681,14422.0
2016-07-08 15:45:00,103.54,103.61,103.53,103.61,20437.0,84.9599,85.0173,84.9517,85.0173,20437.0
2016-07-08 15:50:00,103.6,103.64,103.58,103.64,40849.0,85.0091,85.0419,84.9927,85.0419,40849.0
2016-07-08 15:55:00,103.64,103.7,103.62,103.62,86966.0,85.0419,85.0912,85.0255,85.0255,86966.0
2016-07-11 09:30:00,103.92,104.03,103.83,104.0,65608.0,85.2717,85.362,85.1979,85.3373,65608.0
2016-07-11 09:35:00,104.02,104.1,103.98,104.04,15916.0,85.3538,85.4194,85.3209,85.3702,15916.0
2016-07-11 09:40:00,104.04,104.11,103.99,104.02,30536.0,85.3702,85.4276,85.3291,85.3538,30536.0
2016-07-11 09:45:00,104.09,104.12,103.99,104.01,5990.0,85.4112,85.4358,85.3291,85.3455,5990.0
2016-07-11 09:50:00,103.98,104.02,103.93,103.93,23111.0,85.3209,85.3538,85.2799,85.2799,23111.0
2016-07-11 09:55:00,103.94,104.0,103.92,104.0,11060.0,85.2881,85.3373,85.2717,85.3373,11060.0
2016-07-11 10:00:00,103.98,103.98,103.87,103.87,18846.0,85.3209,85.3209,85.2307,85.2307,18846.0
2016-07-11 10:05:00,103.88,104.03,103.88,104.02,17387.0,85.2389,85.362,85.2389,85.3538,17387.0
2016-07-11 10:10:00,104.02,104.02,103.92,103.93,14010.0,85.3538,85.3538,85.2717,85.2799,14010.0
2016-07-11 10:15:00,103.93,103.99,103.93,103.97,14348.0,85.2799,85.3291,85.2799,85.3127,14348.0
2016-07-11 10:20:00,103.97,103.99,103.82,103.83,30901.0,85.3127,85.3291,85.1896,85.1979,30901.0
2016-07-11 10:25:00,103.83,103.85,103.75,103.82,19730.0,85.1979,85.2143,85.1322,85.1896,19730.0
2016-07-11 10:30:00,103.82,103.91,103.82,103.88,12525.0,85.1896,85.2635,85.1896,85.2389,12525.0
2016-07-11 10:35:00,103.88,103.95,103.88,103.94,9806.0,85.2389,85.2963,85.2389,85.2881,9806.0
2016-07-11 10:40:00,103.95,103.99,103.9,103.98,13194.0,85.2963,85.3291,85.2553,85.3209,13194.0
2016-07-11 10:45:00,103.98,104.01,103.96,103.98,2715.0,85.3209,85.3455,85.3045,85.3209,2715.0
2016-07-11 10:50:00,104.01,104.04,103.99,104.01,8104.0,85.3455,85.3702,85.3291,85.3455,8104.0
2016-07-11 10:55:00,104.01,104.07,103.99,104.07,41955.0,85.3455,85.3948,85.3291,85.3948,41955.0
2016-07-11 11:00:00,104.08,104.12,104.07,104.09,3148.0,85.403,85.4358,85.3948,85.4112,3148.0
2016-07-11 11:05:00,104.11,104.17,104.09,104.13,8837.0,85.4276,85.4768,85.4112,85.444,8837.0
2016-07-11 11:10:00,104.13,104.17,104.12,104.17,11548.0,85.444,85.4768,85.4358,85.4768,11548.0
2016-07-11 11:15:00,104.14,104.14,104.09,104.1,6454.0,85.4522,85.4522,85.4112,85.4194,6454.0
2016-07-11 11:20:00,104.09,104.1,104.06,104.07,2418.0,85.4112,85.4194,85.3866,85.3948,2418.0
2016-07-11 11:25:00,104.07,104.12,104.06,104.12,12576.0,85.3948,85.4358,85.3866,85.4358,12576.0
2016-07-11 11:30:00,104.11,104.18,104.09,104.17,6528.0,85.4276,85.485,85.4112,85.4768,6528.0
2016-07-11 11:35:00,104.18,104.19,104.12,104.13,14460.0,85.485,85.4932,85.4358,85.444,14460.0
2016-07-11 11:40:00,104.14,104.15,104.12,104.12,7976.0,85.4522,85.4604,85.4358,85.4358,7976.0
2016-07-11 11:45:00,104.13,104.14,104.1,104.13,13243.0,85.444,85.4522,85.4194,85.444,13243.0
2016-07-11 11:50:00,104.12,104.17,104.12,104.17,42873.0,85.4358,85.4768,85.4358,85.4768,42873.0
2016-07-11 11:55:00,104.17,104.18,104.12,104.12,14451.0,85.4768,85.485,85.4358,85.4358,14451.0
2016-07-11 12:00:00,104.12,104.15,104.12,104.12,7930.0,85.4358,85.4604,85.4358,85.4358,7930.0
2016-07-11 12:05:00,104.12,104.14,104.09,104.11,3753.0,85.4358,85.4522,85.4112,85.4276,3753.0
2016-07-11 12:10:00,104.1,104.12,104.09,104.1,4311.0,85.4194,85.4358,85.4112,85.4194,4311.0
2016-07-11 12:15:00,104.11,104.14,104.11,104.14,2962.0,85.4276,85.4522,85.4276,85.4522,2962.0
2016-07-11 12:20:00,104.14,104.15,104.13,104.15,4129.0,85.4522,85.4604,85.444,85.4604,4129.0
2016-07-11 12:25:00,104.14,104.16,104.14,104.16,1694.0,85.4522,85.4686,85.4522,85.4686,1694.0
2016-07-11 12:30:00,104.18,104.18,104.15,104.15,3599.0,85.485,85.485,85.4604,85.4604,3599.0
2016-07-11 12:35:00,104.17,104.2,104.15,104.2,3522.0,85.4768,85.5015,85.4604,85.5015,3522.0
2016-07-11 12:40:00,104.22,104.25,104.22,104.25,4032.0,85.5179,85.5425,85.5179,85.5425,4032.0
2016-07-11 12:45:00,104.26,104.27,104.23,104.23,3620.0,85.5507,85.5589,85.5261,85.5261,3620.0
2016-07-11 12:50:00,104.21,104.25,104.21,104.24,7016.0,85.5097,85.5425,85.5097,85.5343,7016.0
2016-07-11 12:55:00,104.21,104.24,104.19,104.24,5225.0,85.5097,85.5343,85.4932,85.5343,5225.0
2016-07-11 13:00:00,104.24,104.25,104.23,104.23,1705.0,85.5343,85.5425,85.5261,85.5261,1705.0
2016-07-11 13:05:00,104.23,104.24,104.21,104.22,2521.0,85.5261,85.5343,85.5097,85.5179,2521.0
2016-07-11 13:10:00,104.22,104.24,104.2,104.21,5360.0,85.5179,85.5343,85.5015,85.5097,5360.0
2016-07-11 13:15:00,104.2,104.22,104.2,104.21,20562.0,85.5015,85.5179,85.5015,85.5097,20562.0
2016-07-11 13:20:00,104.2,104.23,104.16,104.18,16725.0,85.5015,85.5261,85.4686,85.485,16725.0
2016-07-11 13:25:00,104.17,104.18,104.15,104.15,9978.0,85.4768,85.485,85.4604,85.4604,9978.0
2016-07-11 13:30:00,104.17,104.18,104.15,104.18,2723.0,85.4768,85.485,85.4604,85.485,2723.0
2016-07-11 13:35:00,104.19,104.2,104.18,104.19,8304.0,85.4932,85.5015,85.485,85.4932,8304.0
2016-07-11 13:40:00,104.19,104.2,104.16,104.2,17472.0,85.4932,85.5015,85.4686,85.5015,17472.0
2016-07-11 13:45:00,104.2,104.24,104.2,104.24,10166.0,85.5015,85.5343,85.5015,85.5343,10166.0
2016-07-11 13:50:00,104.24,104.25,104.23,104.24,11299.0,85.5343,85.5425,85.5261,85.5343,11299.0
2016-07-11 13:55:00,104.22,104.23,104.17,104.17,7230.0,85.5179,85.5261,85.4768,85.4768,7230.0
2016-07-11 14:00:00,104.18,104.19,104.14,104.15,6115.0,85.485,85.4932,85.4522,85.4604,6115.0
2016-07-11 14:05:00,104.15,104.19,104.15,104.17,12016.0,85.4604,85.4932,85.4604,85.4768,12016.0
2016-07-11 14:10:00,104.19,104.2,104.17,104.19,46196.0,85.4932,85.5015,85.4768,85.4932,46196.0
2016-07-11 14:15:00,104.19,104.21,104.15,104.17,8462.0,85.4932,85.5097,85.4604,85.4768,8462.0
2016-07-11 14:20:00,104.17,104.19,104.16,104.18,15120.0,85.4768,85.4932,85.4686,85.485,15120.0
2016-07-11 14:25:00,104.18,104.22,104.17,104.2,19415.0,85.485,85.5179,85.4768,85.5015,19415.0
2016-07-11 14:30:00,104.19,104.24,104.18,104.24,10506.0,85.4932,85.5343,85.485,85.5343,10506.0
2016-07-11 14:35:00,104.23,104.25,104.2,104.23,3105.0,85.5261,85.5425,85.5015,85.5261,3105.0
2016-07-11 14:40:00,104.23,104.25,104.21,104.23,14641.0,85.5261,85.5425,85.5097,85.5261,14641.0
2016-07-11 14:45:00,104.23,104.23,104.16,104.19,6659.0,85.5261,85.5261,85.4686,85.4932,6659.0
2016-07-11 14:50:00,104.18,104.19,104.16,104.18,9611.0,85.485,85.4932,85.4686,85.485,9611.0
2016-07-11 14:55:00,104.19,104.21,104.17,104.17,6206.0,85.4932,85.5097,85.4768,85.4768,6206.0
2016-07-11 15:00:00,104.17,104.22,104.17,104.22,8183.0,85.4768,85.5179,85.4768,85.5179,8183.0
2016-07-11 15:05:00,104.21,104.26,104.19,104.25,9924.0,85.5097,85.5507,85.4932,85.5425,9924.0
2016-07-11 15:10:00,104.25,104.27,104.24,104.27,20265.0,85.5425,85.5589,85.5343,85.5589,20265.0
2016-07-11 15:15:00,104.27,104.28,104.26,104.27,7915.0,85.5589,85.5671,85.5507,85.5589,7915.0
2016-07-11 15:20:00,104.26,104.28,104.24,104.25,8200.0,85.5507,85.5671,85.5343,85.5425,8200.0
2016-07-11 15:25:00,104.24,104.25,104.18,104.19,8250.0,85.5343,85.5425,85.485,85.4932,8250.0
2016-07-11 15:30:00,104.18,104.19,104.12,104.13,431922.0,85.485,85.4932,85.4358,85.444,431922.0
2016-07-11 15:35:00,104.13,104.17,104.13,104.16,315872.0,85.444,85.4768,85.444,85.4686,315872.0
2016-07-11 15:40:00,104.15,104.16,104.1,104.12,174988.0,85.4604,85.4686,85.4194,85.4358,174988.0
2016-07-11 15:45:00,104.12,104.12,104.08,104.09,142439.0,85.4358,85.4358,85.403,85.4112,142439.0
2016-07-11 15:50:00,104.08,104.1,104.05,104.1,66548.0,85.403,85.4194,85.3784,85.4194,66548.0
2016-07-11 15:55:00,104.11,104.12,104.0,104.01,33973.0,85.4276,85.4358,85.3373,85.3455,33973.0
2016-07-12 09:30:00,104.64,104.79,104.5,104.78,34656.0,85.8625,85.9856,85.7476,85.9774,34656.0
2016-07-12 09:35:00,104.78,104.87,104.78,104.84,26561.0,85.9774,86.0512,85.9774,86.0266,26561.0
2016-07-12 09:40:00,104.85,104.91,104.84,104.91,14092.0,86.0348,86.084,86.0266,86.084,14092.0
2016-07-12 09:45:00,104.91,104.93,104.86,104.87,18979.0,86.084,86.1005,86.043,86.0512,18979.0
2016-07-12 09:50:00,104.88,104.91,104.87,104.91,9576.0,86.0594,86.084,86.0512,86.084,9576.0
2016-07-12 09:55:00,104.91,104.91,104.75,104.76,10059.0,86.084,86.084,85.9528,85.961,10059.0
2016-07-12 10:00:00,104.81,104.82,104.76,104.77,18338.0,86.002,86.0102,85.961,85.9692,18338.0
2016-07-12 10:05:00,104.77,104.78,104.69,104.7,17284.0,85.9692,85.9774,85.9035,85.9117,17284.0
2016-07-12 10:10:00,104.7,104.74,104.65,104.66,15055.0,85.9117,85.9446,85.8707,85.8789,15055.0
2016-07-12 10:15:00,104.65,104.71,104.63,104.65,5859.0,85.8707,85.9199,85.8543,85.8707,5859.0
2016-07-12 10:20:00,104.64,104.65,104.61,104.62,5012.0,85.8625,85.8707,85.8379,85.8461,5012.0
2016-07-12 10:25:00,104.61,104.69,104.58,104.69,4126.0,85.8379,85.9035,85.8133,85.9035,4126.0
2016-07-12 10:30:00,104.69,104.72,104.67,104.72,11747.0,85.9035,85.9281,85.8871,85.9281,11747.0
2016-07-12 10:35:00,104.72,104.72,104.67,104.68,4296.0,85.9281,85.9281,85.8871,85.8953,4296.0
2016-07-12 10:40:00,104.7,104.75,104.69,104.74,23861.0,85.9117,85.9528,85.9035,85.9446,23861.0
2016-07-12 10:45:00,104.74,104.77,104.71,104.75,6795.0,85.9446,85.9692,85.9199,85.9528,6795.0
2016-07-12 10:50:00,104.75,104.79,104.74,104.76,14335.0,85.9528,85.9856,85.9446,85.961,14335.0
2016-07-12 10:55:00,104.76,104.77,104.74,104.77,10204.0,85.961,85.9692,85.9446,85.9692,10204.0
2016-07-12 11:00:00,104.76,104.8,104.76,104.8,10839.0,85.961,85.9938,85.961,85.9938,10839.0
2016-07-12 11:05:00,104.8,104.87,104.8,104.83,32517.0,85.9938,86.0512,85.9938,86.0184,32517.0
2016-07-12 11:10:00,104.84,104.87,104.84,104.86,11731.0,86.0266,86.0512,86.0266,86.043,11731.0
2016-07-12 11:15:00,104.87,104.87,104.81,104.86,114064.0,86.0512,86.0512,86.002,86.043,114064.0
2016-07-12 11:20:00,104.86,104.88,104.84,104.88,111049.0,86.043,86.0594,86.0266,86.0594,111049.0
2016-07-12 11:25:00,104.9,104.95,104.9,104.91,17616.0,86.0758,86.1169,86.0758,86.084,17616.0
2016-07-12 11:30:00,104.92,104.97,104.91,104.96,5446.0,86.0923,86.1333,86.084,86.1251,5446.0
2016-07-12 11:35:00,104.96,105.02,104.95,105.01,22832.0,86.1251,86.1743,86.1169,86.1661,22832.0
2016-07-12 11:40:00,105.02,105.05,105.02,105.04,7649.0,86.1743,86.1989,86.1743,86.1907,7649.0
2016-07-12 11:45:00,105.03,105.04,105.01,105.03,5928.0,86.1825,86.1907,86.1661,86.1825,5928.0
2016-07-12 11:50:00,105.03,105.03,105.01,105.03,9905.0,86.1825,86.1825,86.1661,86.1825,9905.0
2016-07-12 11:55:00,105.01,105.07,105.01,105.04,45184.0,86.1661,86.2153,86.1661,86.1907,45184.0
2016-07-12 12:00:00,105.04,105.05,105.02,105.03,4475.0,86.1907,86.1989,86.1743,86.1825,4475.0
2016-07-12 12:05:00,105.04,105.05,105.04,105.05,5425.0,86.1907,86.1989,86.1907,86.1989,5425.0
2016-07-12 12:10:00,105.08,105.09,105.06,105.08,4376.0,86.2235,86.2317,86.2071,86.2235,4376.0
2016-07-12 12:15:00,105.09,105.1,105.07,105.09,80469.0,86.2317,86.24,86.2153,86.2317,80469.0
2016-07-12 12:20:00,105.09,105.1,105.08,105.09,39360.0,86.2317,86.24,86.2235,86.2317,39360.0
2016-07-12 12:25:00,105.1,105.11,105.08,105.1,33196.0,86.24,86.2482,86.2235,86.24,33196.0
2016-07-12 12:30:00,105.1,105.14,105.1,105.14,16232.0,86.24,86.2728,86.24,86.2728,16232.0
2016-07-12 12:35:00,105.13,105.14,105.1,105.11,18543.0,86.2646,86.2728,86.24,86.2482,18543.0
2016-07-12 12:40:00,105.12,105.13,105.07,105.07,10553.0,86.2564,86.2646,86.2153,86.2153,10553.0
2016-07-12 12:45:00,105.06,105.07,105.02,105.03,52138.0,86.2071,86.2153,86.1743,86.1825,52138.0
2016-07-12 12:50:00,105.01,105.07,105.0,105.05,8151.0,86.1661,86.2153,86.1579,86.1989,8151.0
2016-07-12 12:55:00,105.06,105.06,105.03,105.06,6768.0,86.2071,86.2071,86.1825,86.2071,6768.0
2016-07-12 13:00:00,105.06,105.1,105.05,105.08,21185.0,86.2071,86.24,86.1989,86.2235,21185.0
2016-07-12 13:05:00,105.07,105.1,105.05,105.05,4619.0,86.2153,86.24,86.1989,86.1989,4619.0
2016-07-12 13:10:00,105.05,105.06,105.04,105.06,1180.0,86.1989,86.2071,86.1907,86.2071,1180.0
2016-07-12 13:15:00,105.07,105.07,105.05,105.05,18673.0,86.2153,86.2153,86.1989,86.1989,18673.0
2016-07-12 13:20:00,105.06,105.07,105.03,105.06,17074.0,86.2071,86.2153,86.1825,86.2071,17074.0
2016-07-12 13:25:00,105.07,105.11,105.05,105.1,259432.0,86.2153,86.2482,86.1989,86.24,259432.0
2016-07-12 13:30:00,105.1,105.16,105.1,105.14,67521.0,86.24,86.2892,86.24,86.2728,67521.0
2016-07-12 13:35:00,105.15,105.15,105.12,105.14,60108.0,86.281,86.281,86.2564,86.2728,60108.0
2016-07-12 13:40:00,105.15,105.18,105.15,105.16,1708.0,86.281,86.3056,86.281,86.2892,1708.0
2016-07-12 13:45:00,105.16,105.17,105.12,105.13,92842.0,86.2892,86.2974,86.2564,86.2646,92842.0
2016-07-12 13:50:00,105.13,105.14,105.11,105.11,24618.0,86.2646,86.2728,86.2482,86.2482,24618.0
2016-07-12 13:55:00,105.12,105.13,105.03,105.03,65711.0,86.2564,86.2646,86.1825,86.1825,65711.0
2016-07-12 14:00:00,105.04,105.07,105.04,105.06,25097.0,86.1907,86.2153,86.1907,86.2071,25097.0
2016-07-12 14:05:00,105.06,105.1,105.03,105.05,87197.0,86.2071,86.24,86.1825,86.1989,87197.0
2016-07-12 14:10:00,105.06,105.12,105.06,105.09,9881.0,86.2071,86.2564,86.2071,86.2317,9881.0
2016-07-12 14:15:00,105.09,105.14,105.09,105.13,60530.0,86.2317,86.2728,86.2317,86.2646,60530.0
2016-07-12 14:20:00,105.13,105.14,105.1,105.1,12662.0,86.2646,86.2728,86.24,86.24,12662.0
2016-07-12 14:25:00,105.11,105.12,105.1,105.11,8620.0,86.2482,86.2564,86.24,86.2482,8620.0
2016-07-12 14:30:00,105.1,105.14,105.1,105.11,15590.0,86.24,86.2728,86.24,86.2482,15590.0
2016-07-12 14:35:00,105.09,105.1,105.07,105.1,13048.0,86.2317,86.24,86.2153,86.24,13048.0
2016-07-12 14:40:00,105.09,105.15,105.08,105.15,157136.0,86.2317,86.281,86.2235,86.281,157136.0
2016-07-12 14:45:00,105.15,105.16,105.1,105.12,13378.0,86.281,86.2892,86.24,86.2564,13378.0
2016-07-12 14:50:00,105.12,105.17,105.07,105.09,34328.0,86.2564,86.2974,86.2153,86.2317,34328.0
2016-07-12 14:55:00,105.08,105.09,105.03,105.05,45469.0,86.2235,86.2317,86.1825,86.1989,45469.0
2016-07-12 15:00:00,105.06,105.12,105.06,105.07,11259.0,86.2071,86.2564,86.2071,86.2153,11259.0
2016-07-12 15:05:00,105.06,105.06,105.02,105.02,13038.0,86.2071,86.2071,86.1743,86.1743,13038.0
2016-07-12 15:10:00,105.02,105.05,105.01,105.01,12443.0,86.1743,86.1989,86.1661,86.1661,12443.0
2016-07-12 15:15:00,105.01,105.02,104.96,104.96,14571.0,86.1661,86.1743,86.1251,86.1251,14571.0
2016-07-12 15:20:00,104.98,105.02,104.98,105.01,11872.0,86.1415,86.1743,86.1415,86.1661,11872.0
2016-07-12 15:25:00,105.01,105.06,105.0,105.02,20166.0,86.1661,86.2071,86.1579,86.1743,20166.0
2016-07-12 15:30:00,105.01,105.04,105.0,105.03,16155.0,86.1661,86.1907,86.1579,86.1825,16155.0
2016-07-12 15:35:00,105.03,105.08,105.02,105.06,18955.0,86.1825,86.2235,86.1743,86.2071,18955.0
2016-07-12 15:40:00,105.06,105.08,104.96,104.96,32857.0,86.2071,86.2235,86.1251,86.1251,32857.0
2016-07-12 15:45:00,104.96,104.99,104.95,104.98,54652.0,86.1251,86.1497,86.1169,86.1415,54652.0
2016-07-12 15:50:00,104.98,105.0,104.94,104.98,51146.0,86.1415,86.1579,86.1087,86.1415,51146.0
2016-07-12 15:55:00,104.98,105.02,104.96,104.97,95961.0,86.1415,86.1743,86.1251,86.1333,95961.0
2016-07-13 09:30:00,105.14,105.22,105.1,105.1,41111.0,86.2728,86.3384,86.24,86.24,41111.0
2016-07-13 09:35:00,105.14,105.16,104.97,104.97,11391.0,86.2728,86.2892,86.1333,86.1333,11391.0
2016-07-13 09:40:00,105.0,105.0,104.9,104.91,7363.0,86.1579,86.1579,86.0758,86.084,7363.0
2016-07-13 09:45:00,104.9,104.97,104.84,104.85,31660.0,86.0758,86.1333,86.0266,86.0348,31660.0
2016-07-13 09:50:00,104.85,104.87,104.8,104.83,4755.0,86.0348,86.0512,85.9938,86.0184,4755.0
2016-07-13 09:55:00,104.85,104.89,104.83,104.89,10950.0,86.0348,86.0676,86.0184,86.0676,10950.0
2016-07-13 10:00:00,104.89,104.99,104.87,104.96,40724.0,86.0676,86.1497,86.0512,86.1251,40724.0
2016-07-13 10:05:00,104.95,105.02,104.95,105.02,13315.0,86.1169,86.1743,86.1169,86.1743,13315.0
2016-07-13 10:10:00,105.01,105.05,105.01,105.02,7992.0,86.1661,86.1989,86.1661,86.1743,7992.0
2016-07-13 10:15:00,105.02,105.05,104.94,104.97,30974.0,86.1743,86.1989,86.1087,86.1333,30974.0
2016-07-13 10:20:00,104.97,105.02,104.95,104.96,6440.0,86.1333,86.1743,86.1169,86.1251,6440.0
2016-07-13 10:25:00,104.95,104.95,104.91,104.92,3814.0,86.1169,86.1169,86.084,86.0923,3814.0
2016-07-13 10:30:00,104.92,105.07,104.87,104.88,13905.0,86.0923,86.2153,86.0512,86.0594,13905.0
2016-07-13 10:35:00,104.88,104.94,104.88,104.89,3045.0,86.0594,86.1087,86.0594,86.0676,3045.0
2016-07-13 10:40:00,104.9,105.02,104.9,105.02,11404.0,86.0758,86.1743,86.0758,86.1743,11404.0
2016-07-13 10:45:00,105.01,105.02,104.94,104.96,6295.0,86.1661,86.1743,86.1087,86.1251,6295.0
2016-07-13 10:50:00,104.97,105.0,104.94,104.98,4439.0,86.1333,86.1579,86.1087,86.1415,4439.0
2016-07-13 10:55:00,104.96,104.97,104.93,104.95,12939.0,86.1251,86.1333,86.1005,86.1169,12939.0
2016-07-13 11:00:00,104.93,105.0,104.92,104.96,14031.0,86.1005,86.1579,86.0923,86.1251,14031.0
2016-07-13 11:05:00,104.94,104.94,104.84,104.9,3905.0,86.1087,86.1087,86.0266,86.0758,3905.0
2016-07-13 11:10:00,104.93,104.94,104.9,104.91,2944.0,86.1005,86.1087,86.0758,86.084,2944.0
2016-07-13 11:15:00,104.91,104.91,104.81,104.82,8054.0,86.084,86.084,86.002,86.0102,8054.0
2016-07-13 11:20:00,104.82,104.84,104.81,104.83,5131.0,86.0102,86.0266,86.002,86.0184,5131.0
2016-07-13 11:25:00,104.84,104.87,104.8,104.83,10489.0,86.0266,86.0512,85.9938,86.0184,10489.0
2016-07-13 11:30:00,104.81,104.81,104.74,104.76,64747.0,86.002,86.002,85.9446,85.961,64747.0
2016-07-13 11:35:00,104.74,104.75,104.65,104.65,12423.0,85.9446,85.9528,85.8707,85.8707,12423.0
2016-07-13 11:40:00,104.65,104.71,104.64,104.66,9234.0,85.8707,85.9199,85.8625,85.8789,9234.0
2016-07-13 11:45:00,104.65,104.66,104.63,104.63,15509.0,85.8707,85.8789,85.8543,85.8543,15509.0
2016-07-13 11:50:00,104.63,104.71,104.6,104.71,12456.0,85.8543,85.9199,85.8297,85.9199,12456.0
2016-07-13 11:55:00,104.69,104.73,104.68,104.72,4075.0,85.9035,85.9363,85.8953,85.9281,4075.0
2016-07-13 12:00:00,104.74,104.76,104.73,104.76,3276.0,85.9446,85.961,85.9363,85.961,3276.0
2016-07-13 12:05:00,104.76,104.77,104.74,104.75,11988.0,85.961,85.9692,85.9446,85.9528,11988.0
2016-07-13 12:10:00,104.75,104.76,104.73,104.76,84286.0,85.9528,85.961,85.9363,85.961,84286.0
2016-07-13 12:15:00,104.76,104.8,104.76,104.76,5505.0,85.961,85.9938,85.961,85.961,5505.0
2016-07-13 12:20:00,104.79,104.81,104.78,104.8,6321.0,85.9856,86.002,85.9774,85.9938,6321.0
2016-07-13 12:25:00,104.79,104.8,104.72,104.73,5670.0,85.9856,85.9938,85.9281,85.9363,5670.0
2016-07-13 12:30:00,104.73,104.74,104.71,104.73,6083.0,85.9363,85.9446,85.9199,85.9363,6083.0
2016-07-13 12:35:00,104.75,104.77,104.68,104.7,14417.0,85.9528,85.9692,85.8953,85.9117,14417.0
2016-07-13 12:40:00,104.71,104.78,104.7,104.78,8480.0,85.9199,85.9774,85.9117,85.9774,8480.0
2016-07-13 12:45:00,104.78,104.79,104.75,104.75,4393.0,85.9774,85.9856,85.9528,85.9528,4393.0
2016-07-13 12:50:00,104.76,104.76,104.74,104.75,8321.0,85.961,85.961,85.9446,85.9528,8321.0
2016-07-13 12:55:00,104.75,104.81,104.74,104.81,10363.0,85.9528,86.002,85.9446,86.002,10363.0
2016-07-13 13:00:00,104.82,104.88,104.8,104.87,15579.0,86.0102,86.0594,85.9938,86.0512,15579.0
2016-07-13 13:05:00,104.88,104.88,104.86,104.88,12292.0,86.0594,86.0594,86.043,86.0594,12292.0
2016-07-13 13:10:00,104.88,104.9,104.87,104.89,7190.0,86.0594,86.0758,86.0512,86.0676,7190.0
2016-07-13 13:15:00,104.9,104.91,104.87,104.89,11832.0,86.0758,86.084,86.0512,86.0676,11832.0
2016-07-13 13:20:00,104.9,104.9,104.86,104.86,13559.0,86.0758,86.0758,86.043,86.043,13559.0
2016-07-13 13:25:00,104.84,104.84,104.78,104.8,10380.0,86.0266,86.0266,85.9774,85.9938,10380.0
2016-07-13 13:30:00,104.79,104.79,104.76,104.79,24456.0,85.9856,85.9856,85.961,85.9856,24456.0
2016-07-13 13:35:00,104.79,104.83,104.78,104.82,4495.0,85.9856,86.0184,85.9774,86.0102,4495.0
2016-07-13 13:40:00,104.84,104.87,104.83,104.87,8006.0,86.0266,86.0512,86.0184,86.0512,8006.0
2016-07-13 13:45:00,104.87,104.95,104.86,104.94,31906.0,86.0512,86.1169,86.043,86.1087,31906.0
2016-07-13 13:50:00,104.93,104.94,104.8,104.8,12012.0,86.1005,86.1087,85.9938,85.9938,12012.0
2016-07-13 13:55:00,104.83,104.83,104.81,104.83,3528.0,86.0184,86.0184,86.002,86.0184,3528.0
2016-07-13 14:00:00,104.83,104.83,104.77,104.78,5071.0,86.0184,86.0184,85.9692,85.9774,5071.0
2016-07-13 14:05:00,104.78,104.89,104.76,104.89,11234.0,85.9774,86.0676,85.961,86.0676,11234.0
2016-07-13 14:10:00,104.89,104.97,104.89,104.93,7658.0,86.0676,86.1333,86.0676,86.1005,7658.0
2016-07-13 14:15:00,104.92,104.94,104.88,104.91,74201.0,86.0923,86.1087,86.0594,86.084,74201.0
2016-07-13 14:20:00,104.91,104.93,104.9,104.91,26609.0,86.084,86.1005,86.0758,86.084,26609.0
2016-07-13 14:25:00,104.93,105.0,104.93,105.0,93892.0,86.1005,86.1579,86.1005,86.1579,93892.0
2016-07-13 14:30:00,105.0,105.02,104.96,104.96,25153.0,86.1579,86.1743,86.1251,86.1251,25153.0
2016-07-13 14:35:00,104.98,105.05,104.97,105.01,40508.0,86.1415,86.1989,86.1333,86.1661,40508.0
2016-07-13 14:40:00,105.01,105.03,104.96,105.03,52220.0,86.1661,86.1825,86.1251,86.1825,52220.0
2016-07-13 14:45:00,105.03,105.05,104.99,105.05,73486.0,86.1825,86.1989,86.1497,86.1989,73486.0
2016-07-13 14:50:00,105.04,105.04,104.97,104.98,15028.0,86.1907,86.1907,86.1333,86.1415,15028.0
2016-07-13 14:55:00,104.99,105.04,104.96,105.02,113827.0,86.1497,86.1907,86.1251,86.1743,113827.0
2016-07-13 15:00:00,105.02,105.09,105.02,105.07,32605.0,86.1743,86.2317,86.1743,86.2153,32605.0
2016-07-13 15:05:00,105.08,105.09,105.02,105.04,41242.0,86.2235,86.2317,86.1743,86.1907,41242.0
2016-07-13 15:10:00,105.04,105.05,104.97,104.97,75937.0,86.1907,86.1989,86.1333,86.1333,75937.0
2016-07-13 15:15:00,104.98,105.01,104.97,105.01,42042.0,86.1415,86.1661,86.1333,86.1661,42042.0
2016-07-13 15:20:00,105.01,105.02,104.97,105.0,48332.0,86.1661,86.1743,86.1333,86.1579,48332.0
2016-07-13 15:25:00,105.0,105.02,104.98,105.0,47619.0,86.1579,86.1743,86.1415,86.1579,47619.0
2016-07-13 15:30:00,105.0,105.07,104.99,105.06,67096.0,86.1579,86.2153,86.1497,86.2071,67096.0
2016-07-13 15:35:00,105.06,105.11,105.06,105.09,127022.0,86.2071,86.2482,86.2071,86.2317,127022.0
2016-07-13 15:40:00,105.08,105.12,105.07,105.1,150693.0,86.2235,86.2564,86.2153,86.24,150693.0
2016-07-13 15:45:00,105.11,105.13,105.09,105.09,236556.0,86.2482,86.2646,86.2317,86.2317,236556.0
2016-07-13 15:50:00,105.09,105.1,105.08,105.09,105676.0,86.2317,86.24,86.2235,86.2317,105676.0
2016-07-13 15:55:00,105.09,105.11,105.06,105.07,144557.0,86.2317,86.2482,86.2071,86.2153,144557.0
2016-07-14 09:30:00,105.78,105.9,105.69,105.83,22118.0,86.7979,86.8964,86.7241,86.839,22118.0
2016-07-14 09:35:00,105.84,105.85,105.69,105.74,11678.0,86.8472,86.8554,86.7241,86.7651,11678.0
2016-07-14 09:40:00,105.74,105.75,105.64,105.64,14283.0,86.7651,86.7733,86.683,86.683,14283.0
2016-07-14 09:45:00,105.62,105.66,105.56,105.56,7743.0,86.6666,86.6995,86.6174,86.6174,7743.0
2016-07-14 09:50:00,105.56,105.66,105.55,105.64,9908.0,86.6174,86.6995,86.6092,86.683,9908.0
2016-07-14 09:55:00,105.67,105.79,105.66,105.78,10158.0,86.7077,86.8061,86.6995,86.7979,10158.0
2016-07-14 10:00:00,105.77,105.91,105.75,105.91,23366.0,86.7897,86.9046,86.7733,86.9046,23366.0
2016-07-14 10:05:00,105.91,105.95,105.86,105.94,87788.0,86.9046,86.9374,86.8636,86.9292,87788.0
2016-07-14 10:10:00,105.95,105.95,105.86,105.92,27463.0,86.9374,86.9374,86.8636,86.9128,27463.0
2016-07-14 10:15:00,105.93,105.95,105.77,105.79,4828.0,86.921,86.9374,86.7897,86.8061,4828.0
2016-07-14 10:20:00,105.78,105.86,105.77,105.84,22484.0,86.7979,86.8636,86.7897,86.8472,22484.0
2016-07-14 10:25:00,105.86,105.86,105.77,105.77,11946.0,86.8636,86.8636,86.7897,86.7897,11946.0
2016-07-14 10:30:00,105.79,105.84,105.77,105.83,18683.0,86.8061,86.8472,86.7897,86.839,18683.0
2016-07-14 10:35:00,105.82,105.89,105.8,105.85,12711.0,86.8307,86.8882,86.8143,86.8554,12711.0
2016-07-14 10:40:00,105.85,105.85,105.74,105.8,5644.0,86.8554,86.8554,86.7651,86.8143,5644.0
2016-07-14 10:45:00,105.8,105.8,105.76,105.76,6912.0,86.8143,86.8143,86.7815,86.7815,6912.0
2016-07-14 10:50:00,105.76,105.76,105.71,105.74,8090.0,86.7815,86.7815,86.7405,86.7651,8090.0
2016-07-14 10:55:00,105.76,105.78,105.75,105.75,1466.0,86.7815,86.7979,86.7733,86.7733,1466.0
2016-07-14 11:00:00,105.75,105.82,105.74,105.82,41099.0,86.7733,86.8307,86.7651,86.8307,41099.0
2016-07-14 11:05:00,105.84,105.87,105.83,105.86,5836.0,86.8472,86.8718,86.839,86.8636,5836.0
2016-07-14 11:10:00,105.87,105.9,105.83,105.85,10960.0,86.8718,86.8964,86.839,86.8554,10960.0
2016-07-14 11:15:00,105.85,105.85,105.76,105.81,7986.0,86.8554,86.8554,86.7815,86.8225,7986.0
2016-07-14 11:20:00,105.8,105.83,105.78,105.78,3216.0,86.8143,86.839,86.7979,86.7979,3216.0
2016-07-14 11:25:00,105.79,105.83,105.77,105.79,4286.0,86.8061,86.839,86.7897,86.8061,4286.0
2016-07-14 11:30:00,105.78,105.8,105.74,105.75,10300.0,86.7979,86.8143,86.7651,86.7733,10300.0
2016-07-14 11:35:00,105.74,105.76,105.71,105.74,2300.0,86.7651,86.7815,86.7405,86.7651,2300.0
2016-07-14 11:40:00,105.73,105.75,105.71,105.74,20342.0,86.7569,86.7733,86.7405,86.7651,20342.0
2016-07-14 11:45:00,105.73,105.76,105.69,105.7,13589.0,86.7569,86.7815,86.7241,86.7323,13589.0
2016-07-14 11:50:00,105.69,105.74,105.68,105.74,7427.0,86.7241,86.7651,86.7159,86.7651,7427.0
2016-07-14 11:55:00,105.72,105.75,105.7,105.71,7955.0,86.7487,86.7733,86.7323,86.7405,7955.0
2016-07-14 12:00:00,105.71,105.75,105.71,105.73,26638.0,86.7405,86.7733,86.7405,86.7569,26638.0
2016-07-14 12:05:00,105.73,105.77,105.72,105.75,10138.0,86.7569,86.7897,86.7487,86.7733,10138.0
2016-07-14 12:10:00,105.76,105.76,105.69,105.69,1915.0,86.7815,86.7815,86.7241,86.7241,1915.0
2016-07-14 12:15:00,105.7,105.73,105.7,105.7,11561.0,86.7323,86.7569,86.7323,86.7323,11561.0
2016-07-14 12:20:00,105.69,105.71,105.64,105.64,13891.0,86.7241,86.7405,86.683,86.683,13891.0
2016-07-14 12:25:00,105.64,105.66,105.61,105.64,7863.0,86.683,86.6995,86.6584,86.683,7863.0
2016-07-14 12:30:00,105.64,105.66,105.64,105.66,1797.0,86.683,86.6995,86.683,86.6995,1797.0
2016-07-14 12:35:00,105.65,105.67,105.65,105.66,6407.0,86.6913,86.7077,86.6913,86.6995,6407.0
2016-07-14 12:40:00,105.7,105.7,105.67,105.68,4159.0,86.7323,86.7323,86.7077,86.7159,4159.0
2016-07-14 12:45:00,105.67,105.69,105.67,105.69,27897.0,86.7077,86.7241,86.7077,86.7241,27897.0
2016-07-14 12:50:00,105.7,105.71,105.69,105.7,29461.0,86.7323,86.7405,86.7241,86.7323,29461.0
2016-07-14 12:55:00,105.69,105.69,105.63,105.64,5012.0,86.7241,86.7241,86.6748,86.683,5012.0
2016-07-14 13:00:00,105.65,105.66,105.6,105.6,3162.0,86.6913,86.6995,86.6502,86.6502,3162.0
2016-07-14 13:05:00,105.57,105.62,105.57,105.6,10172.0,86.6256,86.6666,86.6256,86.6502,10172.0
2016-07-14 13:10:00,105.6,105.61,105.53,105.53,19338.0,86.6502,86.6584,86.5928,86.5928,19338.0
2016-07-14 13:15:00,105.53,105.53,105.48,105.48,7772.0,86.5928,86.5928,86.5518,86.5518,7772.0
2016-07-14 13:20:00,105.48,105.5,105.46,105.5,7211.0,86.5518,86.5682,86.5353,86.5682,7211.0
2016-07-14 13:25:00,105.47,105.48,105.44,105.45,10407.0,86.5436,86.5518,86.5189,86.5271,10407.0
2016-07-14 13:30:00,105.45,105.52,105.44,105.52,24397.0,86.5271,86.5846,86.5189,86.5846,24397.0
2016-07-14 13:35:00,105.51,105.54,105.5,105.52,6609.0,86.5764,86.601,86.5682,86.5846,6609.0
2016-07-14 13:40:00,105.53,105.55,105.5,105.54,18974.0,86.5928,86.6092,86.5682,86.601,18974.0
2016-07-14 13:45:00,105.55,105.56,105.52,105.52,8091.0,86.6092,86.6174,86.5846,86.5846,8091.0
2016-07-14 13:50:00,105.53,105.55,105.51,105.52,6003.0,86.5928,86.6092,86.5764,86.5846,6003.0
2016-07-14 13:55:00,105.5,105.51,105.47,105.5,3882.0,86.5682,86.5764,86.5436,86.5682,3882.0
2016-07-14 14:00:00,105.52,105.56,105.51,105.56,22836.0,86.5846,86.6174,86.5764,86.6174,22836.0
2016-07-14 14:05:00,105.55,105.56,105.5,105.56,19778.0,86.6092,86.6174,86.5682,86.6174,19778.0
2016-07-14 14:10:00,105.58,105.62,105.58,105.59,17911.0,86.6338,86.6666,86.6338,86.642,17911.0
2016-07-14 14:15:00,105.61,105.66,105.6,105.66,52554.0,86.6584,86.6995,86.6502,86.6995,52554.0
2016-07-14 14:20:00,105.66,105.66,105.63,105.64,34406.0,86.6995,86.6995,86.6748,86.683,34406.0
2016-07-14 14:25:00,105.65,105.66,105.64,105.66,4205.0,86.6913,86.6995,86.683,86.6995,4205.0
2016-07-14 14:30:00,105.66,105.67,105.61,105.62,17968.0,86.6995,86.7077,86.6584,86.6666,17968.0
2016-07-14 14:35:00,105.62,105.67,105.6,105.67,18500.0,86.6666,86.7077,86.6502,86.7077,18500.0
2016-07-14 14:40:00,105.67,105.7,105.66,105.69,12622.0,86.7077,86.7323,86.6995,86.7241,12622.0
2016-07-14 14:45:00,105.67,105.68,105.64,105.67,4969.0,86.7077,86.7159,86.683,86.7077,4969.0
2016-07-14 14:50:00,105.67,105.68,105.64,105.64,12228.0,86.7077,86.7159,86.683,86.683,12228.0
2016-07-14 14:55:00,105.64,105.68,105.62,105.64,44598.0,86.683,86.7159,86.6666,86.683,44598.0
2016-07-14 15:00:00,105.64,105.67,105.63,105.66,7673.0,86.683,86.7077,86.6748,86.6995,7673.0
2016-07-14 15:05:00,105.67,105.79,105.67,105.78,30282.0,86.7077,86.8061,86.7077,86.7979,30282.0
2016-07-14 15:10:00,105.78,105.79,105.73,105.78,11982.0,86.7979,86.8061,86.7569,86.7979,11982.0
2016-07-14 15:15:00,105.77,105.77,105.73,105.75,4241.0,86.7897,86.7897,86.7569,86.7733,4241.0
2016-07-14 15:20:00,105.75,105.76,105.71,105.73,48558.0,86.7733,86.7815,86.7405,86.7569,48558.0
2016-07-14 15:25:00,105.74,105.76,105.72,105.75,16031.0,86.7651,86.7815,86.7487,86.7733,16031.0
2016-07-14 15:30:00,105.75,105.77,105.72,105.72,9659.0,86.7733,86.7897,86.7487,86.7487,9659.0
2016-07-14 15:35:00,105.73,105.74,105.69,105.7,16473.0,86.7569,86.7651,86.7241,86.7323,16473.0
2016-07-14 15:40:00,105.7,105.7,105.65,105.65,5490.0,86.7323,86.7323,86.6913,86.6913,5490.0
2016-07-14 15:45:00,105.64,105.71,105.63,105.7,10521.0,86.683,86.7405,86.6748,86.7323,10521.0
2016-07-14 15:50:00,105.71,105.71,105.65,105.67,30217.0,86.7405,86.7405,86.6913,86.7077,30217.0
2016-07-14 15:55:00,105.67,105.7,105.62,105.62,42868.0,86.7077,86.7323,86.6666,86.6666,42868.0
2016-07-15 09:30:00,105.98,105.98,105.85,105.88,18445.0,86.962,86.962,86.8554,86.88,18445.0
2016-07-15 09:35:00,105.88,105.88,105.74,105.75,19001.0,86.88,86.88,86.7651,86.7733,19001.0
2016-07-15 09:40:00,105.74,105.77,105.62,105.67,16944.0,86.7651,86.7897,86.6666,86.7077,16944.0
2016-07-15 09:45:00,105.68,105.72,105.67,105.68,2057.0,86.7159,86.7487,86.7077,86.7159,2057.0
2016-07-15 09:50:00,105.72,105.85,105.7,105.71,637377.0,86.7487,86.8554,86.7323,86.7405,637377.0
2016-07-15 09:55:00,105.7,105.71,105.67,105.7,14406.0,86.7323,86.7405,86.7077,86.7323,14406.0
2016-07-15 10:00:00,105.69,105.81,105.68,105.72,15387.0,86.7241,86.8225,86.7159,86.7487,15387.0
2016-07-15 10:05:00,105.68,105.78,105.68,105.78,28758.0,86.7159,86.7979,86.7159,86.7979,28758.0
2016-07-15 10:10:00,105.77,105.81,105.63,105.65,38400.0,86.7897,86.8225,86.6748,86.6913,38400.0
2016-07-15 10:15:00,105.66,105.69,105.61,105.64,54417.0,86.6995,86.7241,86.6584,86.683,54417.0
2016-07-15 10:20:00,105.65,105.71,105.65,105.71,5327.0,86.6913,86.7405,86.6913,86.7405,5327.0
2016-07-15 10:25:00,105.7,105.76,105.69,105.75,3733.0,86.7323,86.7815,86.7241,86.7733,3733.0
2016-07-15 10:30:00,105.76,105.76,105.71,105.73,4612.0,86.7815,86.7815,86.7405,86.7569,4612.0
2016-07-15 10:35:00,105.74,105.77,105.73,105.76,9893.0,86.7651,86.7897,86.7569,86.7815,9893.0
2016-07-15 10:40:00,105.79,105.8,105.75,105.77,8555.0,86.8061,86.8143,86.7733,86.7897,8555.0
2016-07-15 10:45:00,105.76,105.77,105.71,105.72,15596.0,86.7815,86.7897,86.7405,86.7487,15596.0
2016-07-15 10:50:00,105.71,105.75,105.71,105.73,2806.0,86.7405,86.7733,86.7405,86.7569,2806.0
2016-07-15 10:55:00,105.73,105.74,105.67,105.71,7328.0,86.7569,86.7651,86.7077,86.7405,7328.0
2016-07-15 11:00:00,105.7,105.7,105.6,105.61,5296.0,86.7323,86.7323,86.6502,86.6584,5296.0
2016-07-15 11:05:00,105.61,105.61,105.55,105.57,22132.0,86.6584,86.6584,86.6092,86.6256,22132.0
2016-07-15 11:10:00,105.55,105.57,105.52,105.52,12053.0,86.6092,86.6256,86.5846,86.5846,12053.0
2016-07-15 11:15:00,105.54,105.54,105.44,105.44,19314.0,86.601,86.601,86.5189,86.5189,19314.0
2016-07-15 11:20:00,105.45,105.48,105.45,105.45,12734.0,86.5271,86.5518,86.5271,86.5271,12734.0
2016-07-15 11:25:00,105.46,105.47,105.43,105.46,8304.0,86.5353,86.5436,86.5107,86.5353,8304.0
2016-07-15 11:30:00,105.44,105.51,105.44,105.47,10639.0,86.5189,86.5764,86.5189,86.5436,10639.0
2016-07-15 11:35:00,105.45,105.47,105.41,105.42,9959.0,86.5271,86.5436,86.4943,86.5025,9959.0
2016-07-15 11:40:00,105.41,105.43,105.4,105.43,5572.0,86.4943,86.5107,86.4861,86.5107,5572.0
2016-07-15 11:45:00,105.4,105.41,105.36,105.36,4586.0,86.4861,86.4943,86.4533,86.4533,4586.0
2016-07-15 11:50:00,105.36,105.36,105.33,105.35,3235.0,86.4533,86.4533,86.4287,86.4451,3235.0
2016-07-15 11:55:00,105.4,105.42,105.37,105.38,8248.0,86.4861,86.5025,86.4615,86.4697,8248.0
2016-07-15 12:00:00,105.41,105.42,105.4,105.41,635.0,86.4943,86.5025,86.4861,86.4943,635.0
2016-07-15 12:05:00,105.43,105.44,105.41,105.42,4215.0,86.5107,86.5189,86.4943,86.5025,4215.0
2016-07-15 12:10:00,105.4,105.42,105.39,105.42,4647.0,86.4861,86.5025,86.4779,86.5025,4647.0
2016-07-15 12:15:00,105.39,105.41,105.36,105.37,2017.0,86.4779,86.4943,86.4533,86.4615,2017.0
2016-07-15 12:20:00,105.38,105.42,105.34,105.42,3753.0,86.4697,86.5025,86.4369,86.5025,3753.0
2016-07-15 12:25:00,105.38,105.4,105.36,105.4,1395.0,86.4697,86.4861,86.4533,86.4861,1395.0
2016-07-15 12:30:00,105.39,105.39,105.33,105.33,2620.0,86.4779,86.4779,86.4287,86.4287,2620.0
2016-07-15 12:35:00,105.3,105.3,105.24,105.24,6738.0,86.4041,86.4041,86.3548,86.3548,6738.0
2016-07-15 12:40:00,105.25,105.27,105.21,105.27,15710.0,86.363,86.3794,86.3302,86.3794,15710.0
2016-07-15 12:45:00,105.27,105.27,105.24,105.24,1216.0,86.3794,86.3794,86.3548,86.3548,1216.0
2016-07-15 12:50:00,105.24,105.27,105.23,105.27,1176.0,86.3548,86.3794,86.3466,86.3794,1176.0
2016-07-15 12:55:00,105.26,105.26,105.23,105.25,2126.0,86.3712,86.3712,86.3466,86.363,2126.0
2016-07-15 13:00:00,105.27,105.31,105.27,105.29,4515.0,86.3794,86.4123,86.3794,86.3959,4515.0
2016-07-15 13:05:00,105.29,105.31,105.28,105.3,1370.0,86.3959,86.4123,86.3876,86.4041,1370.0
2016-07-15 13:10:00,105.3,105.34,105.3,105.32,2971.0,86.4041,86.4369,86.4041,86.4205,2971.0
2016-07-15 13:15:00,105.31,105.36,105.3,105.36,2175.0,86.4123,86.4533,86.4041,86.4533,2175.0
2016-07-15 13:20:00,105.37,105.4,105.34,105.4,1841.0,86.4615,86.4861,86.4369,86.4861,1841.0
2016-07-15 13:25:00,105.38,105.39,105.37,105.38,16246.0,86.4697,86.4779,86.4615,86.4697,16246.0
2016-07-15 13:30:00,105.38,105.39,105.36,105.39,7369.0,86.4697,86.4779,86.4533,86.4779,7369.0
2016-07-15 13:35:00,105.39,105.39,105.34,105.39,5800.0,86.4779,86.4779,86.4369,86.4779,5800.0
2016-07-15 13:40:00,105.39,105.45,105.38,105.45,6769.0,86.4779,86.5271,86.4697,86.5271,6769.0
2016-07-15 13:45:00,105.45,105.45,105.42,105.44,4441.0,86.5271,86.5271,86.5025,86.5189,4441.0
2016-07-15 13:50:00,105.43,105.43,105.41,105.42,6419.0,86.5107,86.5107,86.4943,86.5025,6419.0
2016-07-15 13:55:00,105.43,105.44,105.4,105.43,4158.0,86.5107,86.5189,86.4861,86.5107,4158.0
2016-07-15 14:00:00,105.45,105.48,105.43,105.48,4850.0,86.5271,86.5518,86.5107,86.5518,4850.0
2016-07-15 14:05:00,105.45,105.46,105.42,105.43,4558.0,86.5271,86.5353,86.5025,86.5107,4558.0
2016-07-15 14:10:00,105.43,105.45,105.42,105.43,13128.0,86.5107,86.5271,86.5025,86.5107,13128.0
2016-07-15 14:15:00,105.42,105.43,105.39,105.43,13204.0,86.5025,86.5107,86.4779,86.5107,13204.0
2016-07-15 14:20:00,105.42,105.42,105.37,105.38,12745.0,86.5025,86.5025,86.4615,86.4697,12745.0
2016-07-15 14:25:00,105.4,105.4,105.38,105.39,3129.0,86.4861,86.4861,86.4697,86.4779,3129.0
2016-07-15 14:30:00,105.4,105.45,105.39,105.42,7985.0,86.4861,86.5271,86.4779,86.5025,7985.0
2016-07-15 14:35:00,105.42,105.43,105.4,105.41,6488.0,86.5025,86.5107,86.4861,86.4943,6488.0
2016-07-15 14:40:00,105.39,105.43,105.39,105.43,4346.0,86.4779,86.5107,86.4779,86.5107,4346.0
2016-07-15 14:45:00,105.43,105.5,105.42,105.48,9278.0,86.5107,86.5682,86.5025,86.5518,9278.0
2016-07-15 14:50:00,105.47,105.52,105.45,105.52,4165.0,86.5436,86.5846,86.5271,86.5846,4165.0
2016-07-15 14:55:00,105.52,105.53,105.51,105.52,5796.0,86.5846,86.5928,86.5764,86.5846,5796.0
2016-07-15 15:00:00,105.51,105.53,105.49,105.51,7952.0,86.5764,86.5928,86.56,86.5764,7952.0
2016-07-15 15:05:00,105.5,105.51,105.49,105.49,17677.0,86.5682,86.5764,86.56,86.56,17677.0
2016-07-15 15:10:00,105.49,105.5,105.47,105.48,17761.0,86.56,86.5682,86.5436,86.5518,17761.0
2016-07-15 15:15:00,105.48,105.49,105.47,105.48,4332.0,86.5518,86.56,86.5436,86.5518,4332.0
2016-07-15 15:20:00,105.48,105.57,105.47,105.57,8089.0,86.5518,86.6256,86.5436,86.6256,8089.0
2016-07-15 15:25:00,105.55,105.6,105.53,105.6,20944.0,86.6092,86.6502,86.5928,86.6502,20944.0
2016-07-15 15:30:00,105.59,105.63,105.58,105.63,2799.0,86.642,86.6748,86.6338,86.6748,2799.0
2016-07-15 15:35:00,105.63,105.65,105.59,105.63,6154.0,86.6748,86.6913,86.642,86.6748,6154.0
2016-07-15 15:40:00,105.61,105.61,105.57,105.57,23215.0,86.6584,86.6584,86.6256,86.6256,23215.0
2016-07-15 15:45:00,105.57,105.59,105.54,105.55,14868.0,86.6256,86.642,86.601,86.6092,14868.0
2016-07-15 15:50:00,105.55,105.57,105.52,105.52,11000.0,86.6092,86.6256,86.5846,86.5846,11000.0
2016-07-15 15:55:00,105.53,105.6,105.53,105.55,39272.0,86.5928,86.6502,86.5928,86.6092,39272.0
2016-07-18 09:30:00,105.58,105.61,105.5,105.52,21879.0,86.6338,86.6584,86.5682,86.5846,21879.0
2016-07-18 09:35:00,105.57,105.59,105.51,105.52,63544.0,86.6256,86.642,86.5764,86.5846,63544.0
2016-07-18 09:40:00,105.5,105.51,105.32,105.4,13515.0,86.5682,86.5764,86.4205,86.4861,13515.0
2016-07-18 09:45:00,105.38,105.42,105.36,105.4,13388.0,86.4697,86.5025,86.4533,86.4861,13388.0
2016-07-18 09:50:00,105.4,105.48,105.4,105.48,10791.0,86.4861,86.5518,86.4861,86.5518,10791.0
2016-07-18 09:55:00,105.49,105.52,105.48,105.5,4363.0,86.56,86.5846,86.5518,86.5682,4363.0
2016-07-18 10:00:00,105.48,105.6,105.48,105.57,29551.0,86.5518,86.6502,86.5518,86.6256,29551.0
2016-07-18 10:05:00,105.59,105.6,105.53,105.55,5886.0,86.642,86.6502,86.5928,86.6092,5886.0
2016-07-18 10:10:00,105.54,105.6,105.54,105.58,22286.0,86.601,86.6502,86.601,86.6338,22286.0
2016-07-18 10:15:00,105.58,105.64,105.58,105.64,21842.0,86.6338,86.683,86.6338,86.683,21842.0
2016-07-18 10:20:00,105.63,105.64,105.6,105.62,5082.0,86.6748,86.683,86.6502,86.6666,5082.0
2016-07-18 10:25:00,105.63,105.67,105.63,105.66,6302.0,86.6748,86.7077,86.6748,86.6995,6302.0
2016-07-18 10:30:00,105.67,105.74,105.67,105.68,26604.0,86.7077,86.7651,86.7077,86.7159,26604.0
2016-07-18 10:35:00,105.68,105.72,105.65,105.72,4380.0,86.7159,86.7487,86.6913,86.7487,4380.0
2016-07-18 10:40:00,105.72,105.72,105.67,105.69,3909.0,86.7487,86.7487,86.7077,86.7241,3909.0
2016-07-18 10:45:00,105.7,105.7,105.66,105.66,6471.0,86.7323,86.7323,86.6995,86.6995,6471.0
2016-07-18 10:50:00,105.66,105.7,105.65,105.69,5716.0,86.6995,86.7323,86.6913,86.7241,5716.0
2016-07-18 10:55:00,105.67,105.71,105.67,105.71,9306.0,86.7077,86.7405,86.7077,86.7405,9306.0
2016-07-18 11:00:00,105.72,105.74,105.71,105.72,3625.0,86.7487,86.7651,86.7405,86.7487,3625.0
2016-07-18 11:05:00,105.73,105.74,105.71,105.72,7334.0,86.7569,86.7651,86.7405,86.7487,7334.0
2016-07-18 11:10:00,105.71,105.73,105.67,105.68,17222.0,86.7405,86.7569,86.7077,86.7159,17222.0
2016-07-18 11:15:00,105.68,105.69,105.66,105.69,18117.0,86.7159,86.7241,86.6995,86.7241,18117.0
2016-07-18 11:20:00,105.7,105.7,105.67,105.69,5612.0,86.7323,86.7323,86.7077,86.7241,5612.0
2016-07-18 11:25:00,105.68,105.69,105.65,105.65,8754.0,86.7159,86.7241,86.6913,86.6913,8754.0
2016-07-18 11:30:00,105.64,105.65,105.6,105.64,5854.0,86.683,86.6913,86.6502,86.683,5854.0
2016-07-18 11:35:00,105.63,105.67,105.62,105.66,3740.0,86.6748,86.7077,86.6666,86.6995,3740.0
2016-07-18 11:40:00,105.67,105.71,105.67,105.7,1009.0,86.7077,86.7405,86.7077,86.7323,1009.0
2016-07-18 11:45:00,105.72,105.73,105.7,105.73,4609.0,86.7487,86.7569,86.7323,86.7569,4609.0
2016-07-18 11:50:00,105.72,105.74,105.7,105.73,27386.0,86.7487,86.7651,86.7323,86.7569,27386.0
2016-07-18 11:55:00,105.73,105.74,105.72,105.72,1906.0,86.7569,86.7651,86.7487,86.7487,1906.0
2016-07-18 12:00:00,105.7,105.72,105.69,105.7,7026.0,86.7323,86.7487,86.7241,86.7323,7026.0
2016-07-18 12:05:00,105.7,105.73,105.69,105.73,14430.0,86.7323,86.7569,86.7241,86.7569,14430.0
2016-07-18 12:10:00,105.74,105.74,105.72,105.73,1898.0,86.7651,86.7651,86.7487,86.7569,1898.0
2016-07-18 12:15:00,105.74,105.74,105.65,105.65,4598.0,86.7651,86.7651,86.6913,86.6913,4598.0
2016-07-18 12:20:00,105.64,105.69,105.64,105.68,8453.0,86.683,86.7241,86.683,86.7159,8453.0
2016-07-18 12:25:00,105.67,105.69,105.67,105.68,1202.0,86.7077,86.7241,86.7077,86.7159,1202.0
2016-07-18 12:30:00,105.65,105.65,105.62,105.64,9471.0,86.6913,86.6913,86.6666,86.683,9471.0
2016-07-18 12:35:00,105.64,105.64,105.6,105.63,14731.0,86.683,86.683,86.6502,86.6748,14731.0
2016-07-18 12:40:00,105.63,105.64,105.62,105.64,2710.0,86.6748,86.683,86.6666,86.683,2710.0
2016-07-18 12:45:00,105.66,105.66,105.62,105.65,228038.0,86.6995,86.6995,86.6666,86.6913,228038.0
2016-07-18 12:50:00,105.65,105.68,105.65,105.68,700.0,86.6913,86.7159,86.6913,86.7159,700.0
2016-07-18 12:55:00,105.68,105.69,105.68,105.68,1670.0,86.7159,86.7241,86.7159,86.7159,1670.0
2016-07-18 13:00:00,105.68,105.72,105.68,105.7,5090.0,86.7159,86.7487,86.7159,86.7323,5090.0
2016-07-18 13:05:00,105.72,105.72,105.69,105.7,4981.0,86.7487,86.7487,86.7241,86.7323,4981.0
2016-07-18 13:10:00,105.72,105.72,105.64,105.64,8093.0,86.7487,86.7487,86.683,86.683,8093.0
2016-07-18 13:15:00,105.64,105.66,105.62,105.64,7426.0,86.683,86.6995,86.6666,86.683,7426.0
2016-07-18 13:20:00,105.65,105.67,105.64,105.67,5429.0,86.6913,86.7077,86.683,86.7077,5429.0
2016-07-18 13:25:00,105.67,105.7,105.67,105.69,24044.0,86.7077,86.7323,86.7077,86.7241,24044.0
2016-07-18 13:30:00,105.69,105.71,105.68,105.7,1138.0,86.7241,86.7405,86.7159,86.7323,1138.0
2016-07-18 13:35:00,105.72,105.75,105.72,105.74,6979.0,86.7487,86.7733,86.7487,86.7651,6979.0
2016-07-18 13:40:00,105.73,105.75,105.71,105.73,5353.0,86.7569,86.7733,86.7405,86.7569,5353.0
2016-07-18 13:45:00,105.74,105.75,105.71,105.71,3428.0,86.7651,86.7733,86.7405,86.7405,3428.0
2016-07-18 13:50:00,105.71,105.72,105.7,105.7,12502.0,86.7405,86.7487,86.7323,86.7323,12502.0
2016-07-18 13:55:00,105.71,105.73,105.7,105.73,6209.0,86.7405,86.7569,86.7323,86.7569,6209.0
2016-07-18 14:00:00,105.73,105.74,105.7,105.72,341952.0,86.7569,86.7651,86.7323,86.7487,341952.0
2016-07-18 14:05:00,105.72,105.74,105.7,105.74,4323.0,86.7487,86.7651,86.7323,86.7651,4323.0
2016-07-18 14:10:00,105.74,105.76,105.72,105.72,11110.0,86.7651,86.7815,86.7487,86.7487,11110.0
2016-07-18 14:15:00,105.71,105.71,105.67,105.68,6117.0,86.7405,86.7405,86.7077,86.7159,6117.0
2016-07-18 14:20:00,105.69,105.71,105.68,105.7,8077.0,86.7241,86.7405,86.7159,86.7323,8077.0
2016-07-18 14:25:00,105.71,105.75,105.7,105.75,6430.0,86.7405,86.7733,86.7323,86.7733,6430.0
2016-07-18 14:30:00,105.75,105.76,105.74,105.75,5622.0,86.7733,86.7815,86.7651,86.7733,5622.0
2016-07-18 14:35:00,105.77,105.77,105.74,105.74,4156.0,86.7897,86.7897,86.7651,86.7651,4156.0
2016-07-18 14:40:00,105.76,105.77,105.74,105.75,4059.0,86.7815,86.7897,86.7651,86.7733,4059.0
2016-07-18 14:45:00,105.75,105.76,105.73,105.76,4978.0,86.7733,86.7815,86.7569,86.7815,4978.0
2016-07-18 14:50:00,105.77,105.78,105.75,105.78,8561.0,86.7897,86.7979,86.7733,86.7979,8561.0
2016-07-18 14:55:00,105.77,105.8,105.76,105.8,18994.0,86.7897,86.8143,86.7815,86.8143,18994.0
2016-07-18 15:00:00,105.8,105.81,105.73,105.74,7433.0,86.8143,86.8225,86.7569,86.7651,7433.0
2016-07-18 15:05:00,105.75,105.76,105.73,105.73,24335.0,86.7733,86.7815,86.7569,86.7569,24335.0
2016-07-18 15:10:00,105.74,105.78,105.74,105.77,13972.0,86.7651,86.7979,86.7651,86.7897,13972.0
2016-07-18 15:15:00,105.77,105.83,105.77,105.82,26188.0,86.7897,86.839,86.7897,86.8307,26188.0
2016-07-18 15:20:00,105.82,105.83,105.78,105.8,7551.0,86.8307,86.839,86.7979,86.8143,7551.0
2016-07-18 15:25:00,105.79,105.8,105.76,105.78,42530.0,86.8061,86.8143,86.7815,86.7979,42530.0
2016-07-18 15:30:00,105.78,105.8,105.77,105.8,13986.0,86.7979,86.8143,86.7897,86.8143,13986.0
2016-07-18 15:35:00,105.8,105.81,105.78,105.78,13709.0,86.8143,86.8225,86.7979,86.7979,13709.0
2016-07-18 15:40:00,105.8,105.81,105.78,105.79,16432.0,86.8143,86.8225,86.7979,86.8061,16432.0
2016-07-18 15:45:00,105.79,105.82,105.79,105.81,7667.0,86.8061,86.8307,86.8061,86.8225,7667.0
2016-07-18 15:50:00,105.8,105.8,105.76,105.78,8642.0,86.8143,86.8143,86.7815,86.7979,8642.0
2016-07-18 15:55:00,105.78,105.79,105.74,105.76,37501.0,86.7979,86.8061,86.7651,86.7815,37501.0
2016-07-19 09:30:00,105.54,105.55,105.41,105.52,16353.0,86.601,86.6092,86.4943,86.5846,16353.0
2016-07-19 09:35:00,105.58,105.58,105.43,105.43,3909.0,86.6338,86.6338,86.5107,86.5107,3909.0
2016-07-19 09:40:00,105.4,105.5,105.38,105.44,16458.0,86.4861,86.5682,86.4697,86.5189,16458.0
2016-07-19 09:45:00,105.44,105.45,105.37,105.41,28781.0,86.5189,86.5271,86.4615,86.4943,28781.0
2016-07-19 09:50:00,105.4,105.48,105.38,105.46,14498.0,86.4861,86.5518,86.4697,86.5353,14498.0
2016-07-19 09:55:00,105.48,105.5,105.44,105.45,12500.0,86.5518,86.5682,86.5189,86.5271,12500.0
2016-07-19 10:00:00,105.46,105.46,105.36,105.37,7330.0,86.5353,86.5353,86.4533,86.4615,7330.0
2016-07-19 10:05:00,105.38,105.47,105.37,105.46,11766.0,86.4697,86.5436,86.4615,86.5353,11766.0
2016-07-19 10:10:00,105.45,105.53,105.45,105.51,4199.0,86.5271,86.5928,86.5271,86.5764,4199.0
2016-07-19 10:15:00,105.52,105.52,105.48,105.49,130544.0,86.5846,86.5846,86.5518,86.56,130544.0
2016-07-19 10:20:00,105.49,105.55,105.48,105.55,77490.0,86.56,86.6092,86.5518,86.6092,77490.0
2016-07-19 10:25:00,105.55,105.58,105.54,105.56,11943.0,86.6092,86.6338,86.601,86.6174,11943.0
2016-07-19 10:30:00,105.55,105.55,105.51,105.53,3833.0,86.6092,86.6092,86.5764,86.5928,3833.0
2016-07-19 10:35:00,105.53,105.53,105.49,105.49,2776.0,86.5928,86.5928,86.56,86.56,2776.0
2016-07-19 10:40:00,105.51,105.53,105.48,105.49,35924.0,86.5764,86.5928,86.5518,86.56,35924.0
2016-07-19 10:45:00,105.49,105.5,105.44,105.46,237944.0,86.56,86.5682,86.5189,86.5353,237944.0
2016-07-19 10:50:00,105.47,105.48,105.46,105.46,10219.0,86.5436,86.5518,86.5353,86.5353,10219.0
2016-07-19 10:55:00,105.48,105.52,105.47,105.52,19134.0,86.5518,86.5846,86.5436,86.5846,19134.0
2016-07-19 11:00:00,105.52,105.56,105.52,105.55,2371.0,86.5846,86.6174,86.5846,86.6092,2371.0
2016-07-19 11:05:00,105.57,105.6,105.57,105.59,5906.0,86.6256,86.6502,86.6256,86.642,5906.0
2016-07-19 11:10:00,105.56,105.56,105.48,105.49,22028.0,86.6174,86.6174,86.5518,86.56,22028.0
2016-07-19 11:15:00,105.51,105.54,105.48,105.49,4258.0,86.5764,86.601,86.5518,86.56,4258.0
2016-07-19 11:20:00,105.49,105.51,105.45,105.5,13505.0,86.56,86.5764,86.5271,86.5682,13505.0
2016-07-19 11:25:00,105.5,105.51,105.46,105.5,8611.0,86.5682,86.5764,86.5353,86.5682,8611.0
2016-07-19 11:30:00,105.49,105.54,105.49,105.5,9928.0,86.56,86.601,86.56,86.5682,9928.0
2016-07-19 11:35:00,105.5,105.52,105.48,105.5,2176.0,86.5682,86.5846,86.5518,86.5682,2176.0
2016-07-19 11:40:00,105.49,105.54,105.49,105.49,4743.0,86.56,86.601,86.56,86.56,4743.0
2016-07-19 11:45:00,105.48,105.48,105.37,105.39,16436.0,86.5518,86.5518,86.4615,86.4779,16436.0
2016-07-19 11:50:00,105.4,105.45,105.36,105.45,47240.0,86.4861,86.5271,86.4533,86.5271,47240.0
2016-07-19 11:55:00,105.43,105.44,105.39,105.39,4855.0,86.5107,86.5189,86.4779,86.4779,4855.0
2016-07-19 12:00:00,105.35,105.38,105.34,105.35,8249.0,86.4451,86.4697,86.4369,86.4451,8249.0
2016-07-19 12:05:00,105.37,105.38,105.34,105.37,9947.0,86.4615,86.4697,86.4369,86.4615,9947.0
2016-07-19 12:10:00,105.37,105.43,105.36,105.43,5556.0,86.4615,86.5107,86.4533,86.5107,5556.0
2016-07-19 12:15:00,105.41,105.43,105.4,105.43,1869.0,86.4943,86.5107,86.4861,86.5107,1869.0
2016-07-19 12:20:00,105.42,105.44,105.41,105.44,3880.0,86.5025,86.5189,86.4943,86.5189,3880.0
2016-07-19 12:25:00,105.42,105.44,105.39,105.41,28472.0,86.5025,86.5189,86.4779,86.4943,28472.0
2016-07-19 12:30:00,105.41,105.45,105.39,105.41,12549.0,86.4943,86.5271,86.4779,86.4943,12549.0
2016-07-19 12:35:00,105.41,105.41,105.36,105.41,17753.0,86.4943,86.4943,86.4533,86.4943,17753.0
2016-07-19 12:40:00,105.4,105.42,105.39,105.42,2299.0,86.4861,86.5025,86.4779,86.5025,2299.0
2016-07-19 12:45:00,105.43,105.47,105.43,105.46,5484.0,86.5107,86.5436,86.5107,86.5353,5484.0
2016-07-19 12:50:00,105.47,105.5,105.47,105.49,4058.0,86.5436,86.5682,86.5436,86.56,4058.0
2016-07-19 12:55:00,105.47,105.48,105.46,105.47,3284.0,86.5436,86.5518,86.5353,86.5436,3284.0
2016-07-19 13:00:00,105.46,105.48,105.43,105.43,13374.0,86.5353,86.5518,86.5107,86.5107,13374.0
2016-07-19 13:05:00,105.44,105.47,105.43,105.46,3214.0,86.5189,86.5436,86.5107,86.5353,3214.0
2016-07-19 13:10:00,105.44,105.45,105.42,105.43,2453.0,86.5189,86.5271,86.5025,86.5107,2453.0
2016-07-19 13:15:00,105.39,105.41,105.37,105.38,3362.0,86.4779,86.4943,86.4615,86.4697,3362.0
2016-07-19 13:20:00,105.38,105.39,105.37,105.38,3337.0,86.4697,86.4779,86.4615,86.4697,3337.0
2016-07-19 13:25:00,105.38,105.38,105.35,105.35,9398.0,86.4697,86.4697,86.4451,86.4451,9398.0
2016-07-19 13:30:00,105.34,105.38,105.33,105.38,2289.0,86.4369,86.4697,86.4287,86.4697,2289.0
2016-07-19 13:35:00,105.37,105.38,105.33,105.36,6910.0,86.4615,86.4697,86.4287,86.4533,6910.0
2016-07-19 13:40:00,105.38,105.4,105.37,105.4,2817.0,86.4697,86.4861,86.4615,86.4861,2817.0
2016-07-19 13:45:00,105.4,105.41,105.38,105.39,15502.0,86.4861,86.4943,86.4697,86.4779,15502.0
2016-07-19 13:50:00,105.39,105.4,105.38,105.39,5662.0,86.4779,86.4861,86.4697,86.4779,5662.0
2016-07-19 13:55:00,105.38,105.39,105.35,105.36,3516.0,86.4697,86.4779,86.4451,86.4533,3516.0
2016-07-19 14:00:00,105.35,105.41,105.35,105.4,4789.0,86.4451,86.4943,86.4451,86.4861,4789.0
2016-07-19 14:05:00,105.4,105.44,105.4,105.43,13031.0,86.4861,86.5189,86.4861,86.5107,13031.0
2016-07-19 14:10:00,105.43,105.44,105.42,105.43,10021.0,86.5107,86.5189,86.5025,86.5107,10021.0
2016-07-19 14:15:00,105.43,105.46,105.42,105.45,6862.0,86.5107,86.5353,86.5025,86.5271,6862.0
2016-07-19 14:20:00,105.45,105.47,105.44,105.45,6408.0,86.5271,86.5436,86.5189,86.5271,6408.0
2016-07-19 14:25:00,105.44,105.47,105.43,105.46,5356.0,86.5189,86.5436,86.5107,86.5353,5356.0
2016-07-19 14:30:00,105.46,105.47,105.44,105.46,8960.0,86.5353,86.5436,86.5189,86.5353,8960.0
2016-07-19 14:35:00,105.44,105.46,105.43,105.45,8340.0,86.5189,86.5353,86.5107,86.5271,8340.0
2016-07-19 14:40:00,105.46,105.5,105.45,105.48,7754.0,86.5353,86.5682,86.5271,86.5518,7754.0
2016-07-19 14:45:00,105.48,105.48,105.45,105.46,11601.0,86.5518,86.5518,86.5271,86.5353,11601.0
2016-07-19 14:50:00,105.46,105.48,105.45,105.47,26691.0,86.5353,86.5518,86.5271,86.5436,26691.0
2016-07-19 14:55:00,105.48,105.48,105.44,105.44,4222.0,86.5518,86.5518,86.5189,86.5189,4222.0
2016-07-19 15:00:00,105.44,105.47,105.43,105.45,8270.0,86.5189,86.5436,86.5107,86.5271,8270.0
2016-07-19 15:05:00,105.44,105.47,105.43,105.44,17800.0,86.5189,86.5436,86.5107,86.5189,17800.0
2016-07-19 15:10:00,105.43,105.45,105.42,105.44,3523.0,86.5107,86.5271,86.5025,86.5189,3523.0
2016-07-19 15:15:00,105.44,105.46,105.44,105.46,4808.0,86.5189,86.5353,86.5189,86.5353,4808.0
2016-07-19 15:20:00,105.47,105.49,105.46,105.47,5072.0,86.5436,86.56,86.5353,86.5436,5072.0
2016-07-19 15:25:00,105.47,105.47,105.45,105.45,5784.0,86.5436,86.5436,86.5271,86.5271,5784.0
2016-07-19 15:30:00,105.47,105.49,105.45,105.48,8501.0,86.5436,86.56,86.5271,86.5518,8501.0
2016-07-19 15:35:00,105.47,105.49,105.47,105.47,17633.0,86.5436,86.56,86.5436,86.5436,17633.0
2016-07-19 15:40:00,105.48,105.49,105.47,105.49,19709.0,86.5518,86.56,86.5436,86.56,19709.0
2016-07-19 15:45:00,105.49,105.52,105.49,105.49,22985.0,86.56,86.5846,86.56,86.56,22985.0
2016-07-19 15:50:00,105.51,105.52,105.5,105.5,5561.0,86.5764,86.5846,86.5682,86.5682,5561.0
2016-07-19 15:55:00,105.5,105.59,105.49,105.57,19594.0,86.5682,86.642,86.56,86.6256,19594.0
2016-07-20 09:30:00,105.73,105.73,105.52,105.52,24869.0,86.7569,86.7569,86.5846,86.5846,24869.0
2016-07-20 09:35:00,105.52,105.53,105.43,105.48,95375.0,86.5846,86.5928,86.5107,86.5518,95375.0
2016-07-20 09:40:00,105.49,105.51,105.37,105.37,8350.0,86.56,86.5764,86.4615,86.4615,8350.0
2016-07-20 09:45:00,105.38,105.44,105.36,105.43,26388.0,86.4697,86.5189,86.4533,86.5107,26388.0
2016-07-20 09:50:00,105.45,105.46,105.43,105.45,23303.0,86.5271,86.5353,86.5107,86.5271,23303.0
2016-07-20 09:55:00,105.42,105.46,105.41,105.43,11539.0,86.5025,86.5353,86.4943,86.5107,11539.0
2016-07-20 10:00:00,105.44,105.5,105.41,105.49,10471.0,86.5189,86.5682,86.4943,86.56,10471.0
2016-07-20 10:05:00,105.5,105.53,105.47,105.53,13787.0,86.5682,86.5928,86.5436,86.5928,13787.0
2016-07-20 10:10:00,105.53,105.56,105.51,105.55,106210.0,86.5928,86.6174,86.5764,86.6092,106210.0
2016-07-20 10:15:00,105.54,105.63,105.54,105.63,138813.0,86.601,86.6748,86.601,86.6748,138813.0
2016-07-20 10:20:00,105.64,105.67,105.63,105.63,40649.0,86.683,86.7077,86.6748,86.6748,40649.0
2016-07-20 10:25:00,105.63,105.65,105.59,105.6,37603.0,86.6748,86.6913,86.642,86.6502,37603.0
2016-07-20 10:30:00,105.62,105.69,105.6,105.68,14159.0,86.6666,86.7241,86.6502,86.7159,14159.0
2016-07-20 10:35:00,105.67,105.74,105.67,105.73,27732.0,86.7077,86.7651,86.7077,86.7569,27732.0
2016-07-20 10:40:00,105.74,105.76,105.7,105.74,24465.0,86.7651,86.7815,86.7323,86.7651,24465.0
2016-07-20 10:45:00,105.75,105.8,105.75,105.75,28247.0,86.7733,86.8143,86.7733,86.7733,28247.0
2016-07-20 10:50:00,105.75,105.8,105.75,105.78,22342.0,86.7733,86.8143,86.7733,86.7979,22342.0
2016-07-20 10:55:00,105.78,105.79,105.75,105.78,27584.0,86.7979,86.8061,86.7733,86.7979,27584.0
2016-07-20 11:00:00,105.79,105.83,105.79,105.8,9943.0,86.8061,86.839,86.8061,86.8143,9943.0
2016-07-20 11:05:00,105.83,105.84,105.8,105.8,96043.0,86.839,86.8472,86.8143,86.8143,96043.0
2016-07-20 11:10:00,105.8,105.8,105.76,105.78,131751.0,86.8143,86.8143,86.7815,86.7979,131751.0
2016-07-20 11:15:00,105.79,105.83,105.76,105.82,146595.0,86.8061,86.839,86.7815,86.8307,146595.0
2016-07-20 11:20:00,105.84,105.84,105.8,105.82,12326.0,86.8472,86.8472,86.8143,86.8307,12326.0
2016-07-20 11:25:00,105.83,105.88,105.83,105.87,27342.0,86.839,86.88,86.839,86.8718,27342.0
2016-07-20 11:30:00,105.88,105.88,105.83,105.83,4966.0,86.88,86.88,86.839,86.839,4966.0
2016-07-20 11:35:00,105.84,105.84,105.8,105.82,10059.0,86.8472,86.8472,86.8143,86.8307,10059.0
2016-07-20 11:40:00,105.82,105.83,105.79,105.79,14499.0,86.8307,86.839,86.8061,86.8061,14499.0
2016-07-20 11:45:00,105.77,105.81,105.77,105.79,42336.0,86.7897,86.8225,86.7897,86.8061,42336.0
2016-07-20 11:50:00,105.79,105.81,105.78,105.81,45391.0,86.8061,86.8225,86.7979,86.8225,45391.0
2016-07-20 11:55:00,105.82,105.83,105.78,105.78,7425.0,86.8307,86.839,86.7979,86.7979,7425.0
2016-07-20 12:00:00,105.75,105.78,105.73,105.77,34201.0,86.7733,86.7979,86.7569,86.7897,34201.0
2016-07-20 12:05:00,105.76,105.76,105.73,105.74,4400.0,86.7815,86.7815,86.7569,86.7651,4400.0
2016-07-20 12:10:00,105.73,105.75,105.72,105.75,1944.0,86.7569,86.7733,86.7487,86.7733,1944.0
2016-07-20 12:15:00,105.77,105.79,105.77,105.78,2284.0,86.7897,86.8061,86.7897,86.7979,2284.0
2016-07-20 12:20:00,105.77,105.79,105.76,105.78,14126.0,86.7897,86.8061,86.7815,86.7979,14126.0
2016-07-20 12:25:00,105.78,105.79,105.76,105.76,10190.0,86.7979,86.8061,86.7815,86.7815,10190.0
2016-07-20 12:30:00,105.77,105.77,105.74,105.75,16661.0,86.7897,86.7897,86.7651,86.7733,16661.0
2016-07-20 12:35:00,105.74,105.76,105.74,105.74,5522.0,86.7651,86.7815,86.7651,86.7651,5522.0
2016-07-20 12:40:00,105.76,105.76,105.74,105.75,21008.0,86.7815,86.7815,86.7651,86.7733,21008.0
2016-07-20 12:45:00,105.75,105.77,105.74,105.77,14103.0,86.7733,86.7897,86.7651,86.7897,14103.0
2016-07-20 12:50:00,105.77,105.78,105.76,105.77,4819.0,86.7897,86.7979,86.7815,86.7897,4819.0
2016-07-20 12:55:00,105.77,105.78,105.76,105.78,2546.0,86.7897,86.7979,86.7815,86.7979,2546.0
2016-07-20 13:00:00,105.78,105.79,105.77,105.79,5204.0,86.7979,86.8061,86.7897,86.8061,5204.0
2016-07-20 13:05:00,105.78,105.82,105.78,105.81,10021.0,86.7979,86.8307,86.7979,86.8225,10021.0
2016-07-20 13:10:00,105.8,105.82,105.8,105.81,8513.0,86.8143,86.8307,86.8143,86.8225,8513.0
2016-07-20 13:15:00,105.82,105.83,105.81,105.83,3578.0,86.8307,86.839,86.8225,86.839,3578.0
2016-07-20 13:20:00,105.84,105.85,105.82,105.85,56197.0,86.8472,86.8554,86.8307,86.8554,56197.0
2016-07-20 13:25:00,105.85,105.86,105.83,105.86,38128.0,86.8554,86.8636,86.839,86.8636,38128.0
2016-07-20 13:30:00,105.85,105.87,105.84,105.86,2298.0,86.8554,86.8718,86.8472,86.8636,2298.0
2016-07-20 13:35:00,105.86,105.89,105.84,105.84,17183.0,86.8636,86.8882,86.8472,86.8472,17183.0
2016-07-20 13:40:00,105.85,105.86,105.84,105.84,11573.0,86.8554,86.8636,86.8472,86.8472,11573.0
2016-07-20 13:45:00,105.86,105.86,105.83,105.85,7193.0,86.8636,86.8636,86.839,86.8554,7193.0
2016-07-20 13:50:00,105.85,105.86,105.83,105.84,6545.0,86.8554,86.8636,86.839,86.8472,6545.0
2016-07-20 13:55:00,105.85,105.85,105.83,105.84,3765.0,86.8554,86.8554,86.839,86.8472,3765.0
2016-07-20 14:00:00,105.83,105.86,105.83,105.84,10660.0,86.839,86.8636,86.839,86.8472,10660.0
2016-07-20 14:05:00,105.84,105.88,105.84,105.87,4636.0,86.8472,86.88,86.8472,86.8718,4636.0
2016-07-20 14:10:00,105.89,105.9,105.87,105.88,3609.0,86.8882,86.8964,86.8718,86.88,3609.0
2016-07-20 14:15:00,105.87,105.91,105.87,105.88,14013.0,86.8718,86.9046,86.8718,86.88,14013.0
2016-07-20 14:20:00,105.88,105.9,105.86,105.86,16213.0,86.88,86.8964,86.8636,86.8636,16213.0
2016-07-20 14:25:00,105.86,105.87,105.85,105.85,6117.0,86.8636,86.8718,86.8554,86.8554,6117.0
2016-07-20 14:30:00,105.86,105.86,105.83,105.84,1717.0,86.8636,86.8636,86.839,86.8472,1717.0
2016-07-20 14:35:00,105.83,105.84,105.82,105.83,20600.0,86.839,86.8472,86.8307,86.839,20600.0
2016-07-20 14:40:00,105.83,105.87,105.82,105.87,12106.0,86.839,86.8718,86.8307,86.8718,12106.0
2016-07-20 14:45:00,105.89,105.89,105.83,105.83,37017.0,86.8882,86.8882,86.839,86.839,37017.0
2016-07-20 14:50:00,105.86,105.87,105.83,105.84,8748.0,86.8636,86.8718,86.839,86.8472,8748.0
2016-07-20 14:55:00,105.85,105.88,105.81,105.82,16467.0,86.8554,86.88,86.8225,86.8307,16467.0
2016-07-20 15:00:00,105.81,105.82,105.79,105.8,25582.0,86.8225,86.8307,86.8061,86.8143,25582.0
2016-07-20 15:05:00,105.8,105.8,105.78,105.8,4258.0,86.8143,86.8143,86.7979,86.8143,4258.0
2016-07-20 15:10:00,105.79,105.8,105.78,105.78,2776.0,86.8061,86.8143,86.7979,86.7979,2776.0
2016-07-20 15:15:00,105.8,105.8,105.77,105.78,11124.0,86.8143,86.8143,86.7897,86.7979,11124.0
2016-07-20 15:20:00,105.77,105.79,105.74,105.75,4901.0,86.7897,86.8061,86.7651,86.7733,4901.0
2016-07-20 15:25:00,105.76,105.77,105.73,105.75,7915.0,86.7815,86.7897,86.7569,86.7733,7915.0
2016-07-20 15:30:00,105.76,105.8,105.75,105.8,9047.0,86.7815,86.8143,86.7733,86.8143,9047.0
2016-07-20 15:35:00,105.81,105.82,105.79,105.82,7803.0,86.8225,86.8307,86.8061,86.8307,7803.0
2016-07-20 15:40:00,105.82,105.86,105.8,105.86,16557.0,86.8307,86.8636,86.8143,86.8636,16557.0
2016-07-20 15:45:00,105.85,105.87,105.83,105.85,158460.0,86.8554,86.8718,86.839,86.8554,158460.0
2016-07-20 15:50:00,105.85,105.89,105.84,105.87,266181.0,86.8554,86.8882,86.8472,86.8718,266181.0
2016-07-20 15:55:00,105.87,105.87,105.79,105.81,122459.0,86.8718,86.8718,86.8061,86.8225,122459.0
2016-07-21 09:30:00,105.75,105.78,105.7,105.73,15900.0,86.7733,86.7979,86.7323,86.7569,15900.0
2016-07-21 09:35:00,105.69,105.74,105.66,105.7,5943.0,86.7241,86.7651,86.6995,86.7323,5943.0
2016-07-21 09:40:00,105.75,105.82,105.74,105.8,5899.0,86.7733,86.8307,86.7651,86.8143,5899.0
2016-07-21 09:45:00,105.82,105.87,105.8,105.8,13297.0,86.8307,86.8718,86.8143,86.8143,13297.0
2016-07-21 09:50:00,105.79,105.82,105.76,105.81,35926.0,86.8061,86.8307,86.7815,86.8225,35926.0
2016-07-21 09:55:00,105.81,105.81,105.74,105.74,9263.0,86.8225,86.8225,86.7651,86.7651,9263.0
2016-07-21 10:00:00,105.76,105.8,105.76,105.8,2414.0,86.7815,86.8143,86.7815,86.8143,2414.0
2016-07-21 10:05:00,105.81,105.81,105.71,105.74,7688.0,86.8225,86.8225,86.7405,86.7651,7688.0
2016-07-21 10:10:00,105.77,105.86,105.76,105.82,9733.0,86.7897,86.8636,86.7815,86.8307,9733.0
2016-07-21 10:15:00,105.82,105.86,105.8,105.81,3757.0,86.8307,86.8636,86.8143,86.8225,3757.0
2016-07-21 10:20:00,105.81,105.87,105.78,105.79,8074.0,86.8225,86.8718,86.7979,86.8061,8074.0
2016-07-21 10:25:00,105.76,105.8,105.73,105.79,2036.0,86.7815,86.8143,86.7569,86.8061,2036.0
2016-07-21 10:30:00,105.82,105.85,105.79,105.84,3077.0,86.8307,86.8554,86.8061,86.8472,3077.0
2016-07-21 10:35:00,105.84,105.87,105.79,105.84,8805.0,86.8472,86.8718,86.8061,86.8472,8805.0
2016-07-21 10:40:00,105.84,105.87,105.83,105.86,8030.0,86.8472,86.8718,86.839,86.8636,8030.0
2016-07-21 10:45:00,105.82,105.92,105.81,105.92,7483.0,86.8307,86.9128,86.8225,86.9128,7483.0
2016-07-21 10:50:00,105.91,105.94,105.9,105.91,7484.0,86.9046,86.9292,86.8964,86.9046,7484.0
2016-07-21 10:55:00,105.91,105.95,105.9,105.93,1824.0,86.9046,86.9374,86.8964,86.921,1824.0
2016-07-21 11:00:00,105.9,105.92,105.88,105.88,5626.0,86.8964,86.9128,86.88,86.88,5626.0
2016-07-21 11:05:00,105.88,105.9,105.85,105.87,33657.0,86.88,86.8964,86.8554,86.8718,33657.0
2016-07-21 11:10:00,105.88,105.89,105.85,105.88,3773.0,86.88,86.8882,86.8554,86.88,3773.0
2016-07-21 11:15:00,105.86,105.88,105.85,105.88,5854.0,86.8636,86.88,86.8554,86.88,5854.0
2016-07-21 11:20:00,105.87,105.88,105.84,105.86,9559.0,86.8718,86.88,86.8472,86.8636,9559.0
2016-07-21 11:25:00,105.87,105.88,105.81,105.83,129231.0,86.8718,86.88,86.8225,86.839,129231.0
2016-07-21 11:30:00,105.83,105.83,105.75,105.75,3960.0,86.839,86.839,86.7733,86.7733,3960.0
2016-07-21 11:35:00,105.75,105.76,105.69,105.7,9133.0,86.7733,86.7815,86.7241,86.7323,9133.0
2016-07-21 11:40:00,105.67,105.68,105.6,105.61,11587.0,86.7077,86.7159,86.6502,86.6584,11587.0
2016-07-21 11:45:00,105.6,105.61,105.55,105.57,6939.0,86.6502,86.6584,86.6092,86.6256,6939.0
2016-07-21 11:50:00,105.57,105.57,105.5,105.53,3562.0,86.6256,86.6256,86.5682,86.5928,3562.0
2016-07-21 11:55:00,105.54,105.56,105.53,105.56,4977.0,86.601,86.6174,86.5928,86.6174,4977.0
2016-07-21 12:00:00,105.55,105.57,105.54,105.57,7032.0,86.6092,86.6256,86.601,86.6256,7032.0
2016-07-21 12:05:00,105.58,105.6,105.57,105.58,4867.0,86.6338,86.6502,86.6256,86.6338,4867.0
2016-07-21 12:10:00,105.58,105.61,105.57,105.6,27010.0,86.6338,86.6584,86.6256,86.6502,27010.0
2016-07-21 12:15:00,105.6,105.6,105.56,105.56,4901.0,86.6502,86.6502,86.6174,86.6174,4901.0
2016-07-21 12:20:00,105.56,105.57,105.47,105.47,5806.0,86.6174,86.6256,86.5436,86.5436,5806.0
2016-07-21 12:25:00,105.47,105.52,105.47,105.52,3272.0,86.5436,86.5846,86.5436,86.5846,3272.0
2016-07-21 12:30:00,105.51,105.51,105.49,105.51,42185.0,86.5764,86.5764,86.56,86.5764,42185.0
2016-07-21 12:35:00,105.5,105.51,105.46,105.51,2962.0,86.5682,86.5764,86.5353,86.5764,2962.0
2016-07-21 12:40:00,105.5,105.51,105.47,105.48,1605.0,86.5682,86.5764,86.5436,86.5518,1605.0
2016-07-21 12:45:00,105.48,105.49,105.46,105.47,1845.0,86.5518,86.56,86.5353,86.5436,1845.0
2016-07-21 12:50:00,105.46,105.46,105.41,105.45,3454.0,86.5353,86.5353,86.4943,86.5271,3454.0
2016-07-21 12:55:00,105.46,105.47,105.42,105.45,4198.0,86.5353,86.5436,86.5025,86.5271,4198.0
2016-07-21 13:00:00,105.44,105.45,105.41,105.41,5987.0,86.5189,86.5271,86.4943,86.4943,5987.0
2016-07-21 13:05:00,105.41,105.44,105.38,105.43,20197.0,86.4943,86.5189,86.4697,86.5107,20197.0
2016-07-21 13:10:00,105.41,105.5,105.41,105.49,5307.0,86.4943,86.5682,86.4943,86.56,5307.0
2016-07-21 13:15:00,105.49,105.5,105.47,105.49,2390.0,86.56,86.5682,86.5436,86.56,2390.0
2016-07-21 13:20:00,105.51,105.54,105.51,105.52,5056.0,86.5764,86.601,86.5764,86.5846,5056.0
2016-07-21 13:25:00,105.51,105.53,105.5,105.51,6572.0,86.5764,86.5928,86.5682,86.5764,6572.0
2016-07-21 13:30:00,105.51,105.51,105.48,105.5,3761.0,86.5764,86.5764,86.5518,86.5682,3761.0
2016-07-21 13:35:00,105.51,105.51,105.47,105.47,5194.0,86.5764,86.5764,86.5436,86.5436,5194.0
2016-07-21 13:40:00,105.48,105.51,105.45,105.46,4517.0,86.5518,86.5764,86.5271,86.5353,4517.0
2016-07-21 13:45:00,105.47,105.47,105.4,105.4,7108.0,86.5436,86.5436,86.4861,86.4861,7108.0
2016-07-21 13:50:00,105.38,105.38,105.34,105.35,3593.0,86.4697,86.4697,86.4369,86.4451,3593.0
2016-07-21 13:55:00,105.33,105.38,105.31,105.37,20103.0,86.4287,86.4697,86.4123,86.4615,20103.0
2016-07-21 14:00:00,105.39,105.41,105.38,105.4,1145.0,86.4779,86.4943,86.4697,86.4861,1145.0
2016-07-21 14:05:00,105.41,105.43,105.4,105.4,15857.0,86.4943,86.5107,86.4861,86.4861,15857.0
2016-07-21 14:10:00,105.36,105.36,105.33,105.36,20262.0,86.4533,86.4533,86.4287,86.4533,20262.0
2016-07-21 14:15:00,105.34,105.35,105.31,105.32,6975.0,86.4369,86.4451,86.4123,86.4205,6975.0
2016-07-21 14:20:00,105.33,105.37,105.33,105.35,10105.0,86.4287,86.4615,86.4287,86.4451,10105.0
2016-07-21 14:25:00,105.34,105.39,105.33,105.37,16543.0,86.4369,86.4779,86.4287,86.4615,16543.0
2016-07-21 14:30:00,105.35,105.39,105.34,105.38,2268.0,86.4451,86.4779,86.4369,86.4697,2268.0
2016-07-21 14:35:00,105.38,105.39,105.36,105.37,21129.0,86.4697,86.4779,86.4533,86.4615,21129.0
2016-07-21 14:40:00,105.38,105.4,105.35,105.35,3886.0,86.4697,86.4861,86.4451,86.4451,3886.0
2016-07-21 14:45:00,105.34,105.35,105.31,105.35,5116.0,86.4369,86.4451,86.4123,86.4451,5116.0
2016-07-21 14:50:00,105.34,105.37,105.34,105.35,3308.0,86.4369,86.4615,86.4369,86.4451,3308.0
2016-07-21 14:55:00,105.36,105.37,105.33,105.34,10190.0,86.4533,86.4615,86.4287,86.4369,10190.0
2016-07-21 15:00:00,105.34,105.36,105.31,105.32,6190.0,86.4369,86.4533,86.4123,86.4205,6190.0
2016-07-21 15:05:00,105.31,105.31,105.21,105.21,10531.0,86.4123,86.4123,86.3302,86.3302,10531.0
2016-07-21 15:10:00,105.21,105.24,105.2,105.22,15781.0,86.3302,86.3548,86.322,86.3384,15781.0
2016-07-21 15:15:00,105.23,105.25,105.22,105.24,11096.0,86.3466,86.363,86.3384,86.3548,11096.0
2016-07-21 15:20:00,105.25,105.31,105.25,105.3,7156.0,86.363,86.4123,86.363,86.4041,7156.0
2016-07-21 15:25:00,105.31,105.35,105.3,105.35,4517.0,86.4123,86.4451,86.4041,86.4451,4517.0
2016-07-21 15:30:00,105.35,105.39,105.32,105.39,7998.0,86.4451,86.4779,86.4205,86.4779,7998.0
2016-07-21 15:35:00,105.37,105.37,105.33,105.33,5205.0,86.4615,86.4615,86.4287,86.4287,5205.0
2016-07-21 15:40:00,105.32,105.36,105.32,105.32,5578.0,86.4205,86.4533,86.4205,86.4205,5578.0
2016-07-21 15:45:00,105.34,105.43,105.34,105.4,10854.0,86.4369,86.5107,86.4369,86.4861,10854.0
2016-07-21 15:50:00,105.4,105.41,105.37,105.4,14770.0,86.4861,86.4943,86.4615,86.4861,14770.0
2016-07-21 15:55:00,105.39,105.46,105.39,105.43,15392.0,86.4779,86.5353,86.4779,86.5107,15392.0
2016-07-22 09:30:00,105.55,105.55,105.42,105.5,21878.0,86.6092,86.6092,86.5025,86.5682,21878.0
2016-07-22 09:35:00,105.51,105.51,105.43,105.43,56842.0,86.5764,86.5764,86.5107,86.5107,56842.0
2016-07-22 09:40:00,105.47,105.48,105.41,105.41,5508.0,86.5436,86.5518,86.4943,86.4943,5508.0
2016-07-22 09:45:00,105.43,105.52,105.42,105.51,25118.0,86.5107,86.5846,86.5025,86.5764,25118.0
2016-07-22 09:50:00,105.51,105.57,105.49,105.52,26628.0,86.5764,86.6256,86.56,86.5846,26628.0
2016-07-22 09:55:00,105.51,105.52,105.41,105.44,14824.0,86.5764,86.5846,86.4943,86.5189,14824.0
2016-07-22 10:00:00,105.47,105.56,105.46,105.52,2424.0,86.5436,86.6174,86.5353,86.5846,2424.0
2016-07-22 10:05:00,105.54,105.55,105.48,105.49,10140.0,86.601,86.6092,86.5518,86.56,10140.0
2016-07-22 10:10:00,105.47,105.47,105.43,105.44,3149.0,86.5436,86.5436,86.5107,86.5189,3149.0
2016-07-22 10:15:00,105.44,105.47,105.41,105.43,9563.0,86.5189,86.5436,86.4943,86.5107,9563.0
2016-07-22 10:20:00,105.42,105.49,105.41,105.49,5093.0,86.5025,86.56,86.4943,86.56,5093.0
2016-07-22 10:25:00,105.51,105.53,105.5,105.52,2118.0,86.5764,86.5928,86.5682,86.5846,2118.0
2016-07-22 10:30:00,105.52,105.6,105.48,105.58,9500.0,86.5846,86.6502,86.5518,86.6338,9500.0
2016-07-22 10:35:00,105.58,105.61,105.54,105.54,1472.0,86.6338,86.6584,86.601,86.601,1472.0
2016-07-22 10:40:00,105.54,105.63,105.54,105.63,4997.0,86.601,86.6748,86.601,86.6748,4997.0
2016-07-22 10:45:00,105.63,105.69,105.63,105.69,4255.0,86.6748,86.7241,86.6748,86.7241,4255.0
2016-07-22 10:50:00,105.69,105.71,105.67,105.71,3514.0,86.7241,86.7405,86.7077,86.7405,3514.0
2016-07-22 10:55:00,105.72,105.73,105.69,105.72,8666.0,86.7487,86.7569,86.7241,86.7487,8666.0
2016-07-22 11:00:00,105.72,105.73,105.66,105.66,7986.0,86.7487,86.7569,86.6995,86.6995,7986.0
2016-07-22 11:05:00,105.65,105.67,105.65,105.65,5228.0,86.6913,86.7077,86.6913,86.6913,5228.0
2016-07-22 11:10:00,105.64,105.68,105.63,105.68,52379.0,86.683,86.7159,86.6748,86.7159,52379.0
2016-07-22 11:15:00,105.65,105.68,105.63,105.63,6530.0,86.6913,86.7159,86.6748,86.6748,6530.0
2016-07-22 11:20:00,105.64,105.66,105.63,105.64,24108.0,86.683,86.6995,86.6748,86.683,24108.0
2016-07-22 11:25:00,105.63,105.63,105.61,105.61,27008.0,86.6748,86.6748,86.6584,86.6584,27008.0
2016-07-22 11:30:00,105.62,105.66,105.61,105.65,5841.0,86.6666,86.6995,86.6584,86.6913,5841.0
2016-07-22 11:35:00,105.65,105.66,105.61,105.62,3711.0,86.6913,86.6995,86.6584,86.6666,3711.0
2016-07-22 11:40:00,105.62,105.64,105.61,105.61,2900.0,86.6666,86.683,86.6584,86.6584,2900.0
2016-07-22 11:45:00,105.61,105.63,105.61,105.63,8514.0,86.6584,86.6748,86.6584,86.6748,8514.0
2016-07-22 11:50:00,105.63,105.73,105.62,105.72,45073.0,86.6748,86.7569,86.6666,86.7487,45073.0
2016-07-22 11:55:00,105.74,105.78,105.73,105.77,6503.0,86.7651,86.7979,86.7569,86.7897,6503.0
2016-07-22 12:00:00,105.77,105.78,105.75,105.76,5594.0,86.7897,86.7979,86.7733,86.7815,5594.0
2016-07-22 12:05:00,105.76,105.77,105.75,105.76,5894.0,86.7815,86.7897,86.7733,86.7815,5894.0
2016-07-22 12:10:00,105.75,105.77,105.74,105.75,6668.0,86.7733,86.7897,86.7651,86.7733,6668.0
2016-07-22 12:15:00,105.76,105.78,105.76,105.77,5876.0,86.7815,86.7979,86.7815,86.7897,5876.0
2016-07-22 12:20:00,105.78,105.8,105.77,105.78,8738.0,86.7979,86.8143,86.7897,86.7979,8738.0
2016-07-22 12:25:00,105.77,105.84,105.77,105.82,9903.0,86.7897,86.8472,86.7897,86.8307,9903.0
2016-07-22 12:30:00,105.83,105.85,105.82,105.83,6021.0,86.839,86.8554,86.8307,86.839,6021.0
2016-07-22 12:35:00,105.83,105.83,105.78,105.8,6816.0,86.839,86.839,86.7979,86.8143,6816.0
2016-07-22 12:40:00,105.79,105.81,105.78,105.81,693.0,86.8061,86.8225,86.7979,86.8225,693.0
2016-07-22 12:45:00,105.82,105.84,105.81,105.84,1776.0,86.8307,86.8472,86.8225,86.8472,1776.0
2016-07-22 12:50:00,105.83,105.86,105.81,105.84,2654.0,86.839,86.8636,86.8225,86.8472,2654.0
2016-07-22 12:55:00,105.85,105.86,105.81,105.81,3100.0,86.8554,86.8636,86.8225,86.8225,3100.0
2016-07-22 13:00:00,105.8,105.83,105.8,105.82,27164.0,86.8143,86.839,86.8143,86.8307,27164.0
2016-07-22 13:05:00,105.82,105.85,105.81,105.84,32359.0,86.8307,86.8554,86.8225,86.8472,32359.0
2016-07-22 13:10:00,105.85,105.85,105.8,105.81,53983.0,86.8554,86.8554,86.8143,86.8225,53983.0
2016-07-22 13:15:00,105.81,105.82,105.79,105.8,13559.0,86.8225,86.8307,86.8061,86.8143,13559.0
2016-07-22 13:20:00,105.8,105.83,105.8,105.83,19246.0,86.8143,86.839,86.8143,86.839,19246.0
2016-07-22 13:25:00,105.83,105.84,105.82,105.84,20485.0,86.839,86.8472,86.8307,86.8472,20485.0
2016-07-22 13:30:00,105.84,105.85,105.83,105.85,25609.0,86.8472,86.8554,86.839,86.8554,25609.0
2016-07-22 13:35:00,105.84,105.85,105.78,105.79,8143.0,86.8472,86.8554,86.7979,86.8061,8143.0
2016-07-22 13:40:00,105.79,105.8,105.78,105.79,11937.0,86.8061,86.8143,86.7979,86.8061,11937.0
2016-07-22 13:45:00,105.8,105.81,105.79,105.81,5422.0,86.8143,86.8225,86.8061,86.8225,5422.0
2016-07-22 13:50:00,105.82,105.83,105.8,105.82,6655.0,86.8307,86.839,86.8143,86.8307,6655.0
2016-07-22 13:55:00,105.82,105.83,105.8,105.8,9917.0,86.8307,86.839,86.8143,86.8143,9917.0
2016-07-22 14:00:00,105.81,105.81,105.78,105.79,5749.0,86.8225,86.8225,86.7979,86.8061,5749.0
2016-07-22 14:05:00,105.79,105.84,105.79,105.84,14245.0,86.8061,86.8472,86.8061,86.8472,14245.0
2016-07-22 14:10:00,105.84,105.84,105.81,105.82,3825.0,86.8472,86.8472,86.8225,86.8307,3825.0
2016-07-22 14:15:00,105.8,105.84,105.79,105.84,4835.0,86.8143,86.8472,86.8061,86.8472,4835.0
2016-07-22 14:20:00,105.83,105.84,105.82,105.83,4804.0,86.839,86.8472,86.8307,86.839,4804.0
2016-07-22 14:25:00,105.84,105.85,105.81,105.81,112063.0,86.8472,86.8554,86.8225,86.8225,112063.0
2016-07-22 14:30:00,105.82,105.82,105.8,105.8,9185.0,86.8307,86.8307,86.8143,86.8143,9185.0
2016-07-22 14:35:00,105.81,105.84,105.8,105.82,44489.0,86.8225,86.8472,86.8143,86.8307,44489.0
2016-07-22 14:40:00,105.82,105.85,105.82,105.85,8342.0,86.8307,86.8554,86.8307,86.8554,8342.0
2016-07-22 14:45:00,105.85,105.86,105.83,105.86,19318.0,86.8554,86.8636,86.839,86.8636,19318.0
2016-07-22 14:50:00,105.85,105.87,105.85,105.86,2993.0,86.8554,86.8718,86.8554,86.8636,2993.0
2016-07-22 14:55:00,105.88,105.88,105.84,105.86,14523.0,86.88,86.88,86.8472,86.8636,14523.0
2016-07-22 15:00:00,105.85,105.88,105.85,105.87,13711.0,86.8554,86.88,86.8554,86.8718,13711.0
2016-07-22 15:05:00,105.87,105.87,105.82,105.85,4666.0,86.8718,86.8718,86.8307,86.8554,4666.0
2016-07-22 15:10:00,105.85,105.88,105.85,105.87,10590.0,86.8554,86.88,86.8554,86.8718,10590.0
2016-07-22 15:15:00,105.86,105.9,105.84,105.89,4618.0,86.8636,86.8964,86.8472,86.8882,4618.0
2016-07-22 15:20:00,105.88,105.94,105.88,105.91,16595.0,86.88,86.9292,86.88,86.9046,16595.0
2016-07-22 15:25:00,105.92,105.94,105.89,105.89,8197.0,86.9128,86.9292,86.8882,86.8882,8197.0
2016-07-22 15:30:00,105.89,105.93,105.89,105.9,6052.0,86.8882,86.921,86.8882,86.8964,6052.0
2016-07-22 15:35:00,105.9,105.96,105.9,105.95,1703.0,86.8964,86.9456,86.8964,86.9374,1703.0
2016-07-22 15:40:00,105.95,105.95,105.92,105.92,5389.0,86.9374,86.9374,86.9128,86.9128,5389.0
2016-07-22 15:45:00,105.94,105.96,105.93,105.94,13943.0,86.9292,86.9456,86.921,86.9292,13943.0
2016-07-22 15:50:00,105.94,105.96,105.89,105.89,15964.0,86.9292,86.9456,86.8882,86.8882,15964.0
2016-07-22 15:55:00,105.9,105.94,105.87,105.94,28705.0,86.8964,86.9292,86.8718,86.9292,28705.0
2016-07-25 09:30:00,105.81,106.05,105.72,105.72,28107.0,86.8225,87.0195,86.7487,86.7487,28107.0
2016-07-25 09:35:00,105.7,105.71,105.62,105.65,7466.0,86.7323,86.7405,86.6666,86.6913,7466.0
2016-07-25 09:40:00,105.62,105.69,105.62,105.67,6853.0,86.6666,86.7241,86.6666,86.7077,6853.0
2016-07-25 09:45:00,105.68,105.68,105.58,105.58,7253.0,86.7159,86.7159,86.6338,86.6338,7253.0
2016-07-25 09:50:00,105.55,105.64,105.55,105.63,4724.0,86.6092,86.683,86.6092,86.6748,4724.0
2016-07-25 09:55:00,105.64,105.66,105.58,105.58,7101.0,86.683,86.6995,86.6338,86.6338,7101.0
2016-07-25 10:00:00,105.55,105.6,105.52,105.55,5810.0,86.6092,86.6502,86.5846,86.6092,5810.0
2016-07-25 10:05:00,105.54,105.54,105.45,105.45,2347.0,86.601,86.601,86.5271,86.5271,2347.0
2016-07-25 10:10:00,105.45,105.45,105.39,105.4,2456.0,86.5271,86.5271,86.4779,86.4861,2456.0
2016-07-25 10:15:00,105.35,105.43,105.35,105.4,8494.0,86.4451,86.5107,86.4451,86.4861,8494.0
2016-07-25 10:20:00,105.39,105.39,105.34,105.34,1846.0,86.4779,86.4779,86.4369,86.4369,1846.0
2016-07-25 10:25:00,105.34,105.41,105.34,105.41,4662.0,86.4369,86.4943,86.4369,86.4943,4662.0
2016-07-25 10:30:00,105.4,105.4,105.35,105.36,4585.0,86.4861,86.4861,86.4451,86.4533,4585.0
2016-07-25 10:35:00,105.36,105.41,105.36,105.41,1332.0,86.4533,86.4943,86.4533,86.4943,1332.0
2016-07-25 10:40:00,105.39,105.39,105.33,105.34,7642.0,86.4779,86.4779,86.4287,86.4369,7642.0
2016-07-25 10:45:00,105.32,105.4,105.32,105.35,12034.0,86.4205,86.4861,86.4205,86.4451,12034.0
2016-07-25 10:50:00,105.33,105.42,105.33,105.42,9945.0,86.4287,86.5025,86.4287,86.5025,9945.0
2016-07-25 10:55:00,105.42,105.43,105.37,105.37,7645.0,86.5025,86.5107,86.4615,86.4615,7645.0
2016-07-25 11:00:00,105.37,105.37,105.35,105.36,3978.0,86.4615,86.4615,86.4451,86.4533,3978.0
2016-07-25 11:05:00,105.33,105.33,105.25,105.25,8204.0,86.4287,86.4287,86.363,86.363,8204.0
2016-07-25 11:10:00,105.26,105.28,105.25,105.28,11236.0,86.3712,86.3876,86.363,86.3876,11236.0
2016-07-25 11:15:00,105.29,105.29,105.26,105.28,5105.0,86.3959,86.3959,86.3712,86.3876,5105.0
2016-07-25 11:20:00,105.26,105.34,105.23,105.34,5498.0,86.3712,86.4369,86.3466,86.4369,5498.0
2016-07-25 11:25:00,105.36,105.38,105.31,105.32,4276.0,86.4533,86.4697,86.4123,86.4205,4276.0
2016-07-25 11:30:00,105.31,105.38,105.31,105.38,2857.0,86.4123,86.4697,86.4123,86.4697,2857.0
2016-07-25 11:35:00,105.37,105.37,105.31,105.31,22499.0,86.4615,86.4615,86.4123,86.4123,22499.0
2016-07-25 11:40:00,105.31,105.31,105.26,105.26,5186.0,86.4123,86.4123,86.3712,86.3712,5186.0
2016-07-25 11:45:00,105.27,105.28,105.23,105.25,2836.0,86.3794,86.3876,86.3466,86.363,2836.0
2016-07-25 11:50:00,105.24,105.3,105.23,105.3,6840.0,86.3548,86.4041,86.3466,86.4041,6840.0
2016-07-25 11:55:00,105.31,105.31,105.26,105.28,4311.0,86.4123,86.4123,86.3712,86.3876,4311.0
2016-07-25 12:00:00,105.28,105.29,105.26,105.28,1450.0,86.3876,86.3959,86.3712,86.3876,1450.0
2016-07-25 12:05:00,105.27,105.3,105.26,105.3,11087.0,86.3794,86.4041,86.3712,86.4041,11087.0
2016-07-25 12:10:00,105.29,105.29,105.26,105.28,19913.0,86.3959,86.3959,86.3712,86.3876,19913.0
2016-07-25 12:15:00,105.26,105.26,105.24,105.26,16544.0,86.3712,86.3712,86.3548,86.3712,16544.0
2016-07-25 12:20:00,105.25,105.29,105.23,105.25,13153.0,86.363,86.3959,86.3466,86.363,13153.0
2016-07-25 12:25:00,105.26,105.26,105.23,105.25,2187.0,86.3712,86.3712,86.3466,86.363,2187.0
2016-07-25 12:30:00,105.25,105.25,105.22,105.23,1863.0,86.363,86.363,86.3384,86.3466,1863.0
2016-07-25 12:35:00,105.22,105.23,105.21,105.22,7012.0,86.3384,86.3466,86.3302,86.3384,7012.0
2016-07-25 12:40:00,105.24,105.26,105.24,105.26,2711.0,86.3548,86.3712,86.3548,86.3712,2711.0
2016-07-25 12:45:00,105.26,105.33,105.26,105.33,3262.0,86.3712,86.4287,86.3712,86.4287,3262.0
2016-07-25 12:50:00,105.35,105.37,105.34,105.35,4357.0,86.4451,86.4615,86.4369,86.4451,4357.0
2016-07-25 12:55:00,105.34,105.35,105.33,105.34,1123.0,86.4369,86.4451,86.4287,86.4369,1123.0
2016-07-25 13:00:00,105.33,105.34,105.31,105.31,3708.0,86.4287,86.4369,86.4123,86.4123,3708.0
2016-07-25 13:05:00,105.28,105.31,105.28,105.28,4369.0,86.3876,86.4123,86.3876,86.3876,4369.0
2016-07-25 13:10:00,105.29,105.3,105.25,105.26,3675.0,86.3959,86.4041,86.363,86.3712,3675.0
2016-07-25 13:15:00,105.25,105.3,105.25,105.29,8728.0,86.363,86.4041,86.363,86.3959,8728.0
2016-07-25 13:20:00,105.29,105.33,105.28,105.33,18300.0,86.3959,86.4287,86.3876,86.4287,18300.0
2016-07-25 13:25:00,105.33,105.38,105.32,105.38,6007.0,86.4287,86.4697,86.4205,86.4697,6007.0
2016-07-25 13:30:00,105.38,105.38,105.33,105.35,12374.0,86.4697,86.4697,86.4287,86.4451,12374.0
2016-07-25 13:35:00,105.34,105.35,105.32,105.34,10825.0,86.4369,86.4451,86.4205,86.4369,10825.0
2016-07-25 13:40:00,105.36,105.37,105.34,105.35,19078.0,86.4533,86.4615,86.4369,86.4451,19078.0
2016-07-25 13:45:00,105.35,105.37,105.33,105.33,6818.0,86.4451,86.4615,86.4287,86.4287,6818.0
2016-07-25 13:50:00,105.34,105.37,105.34,105.35,10115.0,86.4369,86.4615,86.4369,86.4451,10115.0
2016-07-25 13:55:00,105.36,105.37,105.35,105.36,3914.0,86.4533,86.4615,86.4451,86.4533,3914.0
2016-07-25 14:00:00,105.38,105.39,105.36,105.39,10254.0,86.4697,86.4779,86.4533,86.4779,10254.0
2016-07-25 14:05:00,105.39,105.44,105.39,105.44,12522.0,86.4779,86.5189,86.4779,86.5189,12522.0
2016-07-25 14:10:00,105.44,105.44,105.41,105.42,5103.0,86.5189,86.5189,86.4943,86.5025,5103.0
2016-07-25 14:15:00,105.42,105.42,105.38,105.41,11089.0,86.5025,86.5025,86.4697,86.4943,11089.0
2016-07-25 14:20:00,105.38,105.39,105.37,105.38,1417.0,86.4697,86.4779,86.4615,86.4697,1417.0
2016-07-25 14:25:00,105.37,105.38,105.33,105.33,10350.0,86.4615,86.4697,86.4287,86.4287,10350.0
2016-07-25 14:30:00,105.34,105.36,105.33,105.34,4691.0,86.4369,86.4533,86.4287,86.4369,4691.0
2016-07-25 14:35:00,105.35,105.37,105.31,105.34,7223.0,86.4451,86.4615,86.4123,86.4369,7223.0
2016-07-25 14:40:00,105.34,105.35,105.33,105.34,4895.0,86.4369,86.4451,86.4287,86.4369,4895.0
2016-07-25 14:45:00,105.33,105.37,105.32,105.36,13347.0,86.4287,86.4615,86.4205,86.4533,13347.0
2016-07-25 14:50:00,105.37,105.39,105.36,105.36,26963.0,86.4615,86.4779,86.4533,86.4533,26963.0
2016-07-25 14:55:00,105.36,105.37,105.33,105.35,4503.0,86.4533,86.4615,86.4287,86.4451,4503.0
2016-07-25 15:00:00,105.33,105.36,105.33,105.34,4705.0,86.4287,86.4533,86.4287,86.4369,4705.0
2016-07-25 15:05:00,105.34,105.36,105.3,105.3,5780.0,86.4369,86.4533,86.4041,86.4041,5780.0
2016-07-25 15:10:00,105.3,105.32,105.29,105.31,10588.0,86.4041,86.4205,86.3959,86.4123,10588.0
2016-07-25 15:15:00,105.3,105.32,105.3,105.31,4764.0,86.4041,86.4205,86.4041,86.4123,4764.0
2016-07-25 15:20:00,105.29,105.35,105.29,105.35,12357.0,86.3959,86.4451,86.3959,86.4451,12357.0
2016-07-25 15:25:00,105.34,105.35,105.32,105.34,3569.0,86.4369,86.4451,86.4205,86.4369,3569.0
2016-07-25 15:30:00,105.33,105.42,105.33,105.41,10204.0,86.4287,86.5025,86.4287,86.4943,10204.0
2016-07-25 15:35:00,105.41,105.44,105.41,105.43,5723.0,86.4943,86.5189,86.4943,86.5107,5723.0
2016-07-25 15:40:00,105.44,105.46,105.41,105.43,5152.0,86.5189,86.5353,86.4943,86.5107,5152.0
2016-07-25 15:45:00,105.42,105.45,105.42,105.44,5757.0,86.5025,86.5271,86.5025,86.5189,5757.0
2016-07-25 15:50:00,105.44,105.45,105.41,105.45,17977.0,86.5189,86.5271,86.4943,86.5271,17977.0
2016-07-25 15:55:00,105.45,105.51,105.43,105.51,38272.0,86.5271,86.5764,86.5107,86.5764,38272.0
2016-07-26 09:30:00,105.48,105.58,105.48,105.58,17084.0,86.5518,86.6338,86.5518,86.6338,17084.0
2016-07-26 09:35:00,105.6,105.64,105.58,105.64,4965.0,86.6502,86.683,86.6338,86.683,4965.0
2016-07-26 09:40:00,105.63,105.79,105.63,105.79,13376.0,86.6748,86.8061,86.6748,86.8061,13376.0
2016-07-26 09:45:00,105.79,105.81,105.74,105.78,9779.0,86.8061,86.8225,86.7651,86.7979,9779.0
2016-07-26 09:50:00,105.8,105.8,105.71,105.71,3603.0,86.8143,86.8143,86.7405,86.7405,3603.0
2016-07-26 09:55:00,105.72,105.73,105.67,105.67,4424.0,86.7487,86.7569,86.7077,86.7077,4424.0
2016-07-26 10:00:00,105.67,105.76,105.67,105.75,19721.0,86.7077,86.7815,86.7077,86.7733,19721.0
2016-07-26 10:05:00,105.75,105.76,105.68,105.68,8053.0,86.7733,86.7815,86.7159,86.7159,8053.0
2016-07-26 10:10:00,105.69,105.72,105.64,105.67,8181.0,86.7241,86.7487,86.683,86.7077,8181.0
2016-07-26 10:15:00,105.67,105.69,105.64,105.66,10016.0,86.7077,86.7241,86.683,86.6995,10016.0
2016-07-26 10:20:00,105.67,105.7,105.65,105.7,5999.0,86.7077,86.7323,86.6913,86.7323,5999.0
2016-07-26 10:25:00,105.71,105.73,105.7,105.72,2808.0,86.7405,86.7569,86.7323,86.7487,2808.0
2016-07-26 10:30:00,105.72,105.75,105.66,105.66,4084.0,86.7487,86.7733,86.6995,86.6995,4084.0
2016-07-26 10:35:00,105.68,105.69,105.65,105.66,1935.0,86.7159,86.7241,86.6913,86.6995,1935.0
2016-07-26 10:40:00,105.65,105.67,105.6,105.62,9516.0,86.6913,86.7077,86.6502,86.6666,9516.0
2016-07-26 10:45:00,105.63,105.66,105.61,105.61,3333.0,86.6748,86.6995,86.6584,86.6584,3333.0
2016-07-26 10:50:00,105.6,105.6,105.36,105.4,7037.0,86.6502,86.6502,86.4533,86.4861,7037.0
2016-07-26 10:55:00,105.38,105.44,105.26,105.26,15676.0,86.4697,86.5189,86.3712,86.3712,15676.0
2016-07-26 11:00:00,105.22,105.36,105.22,105.34,11843.0,86.3384,86.4533,86.3384,86.4369,11843.0
2016-07-26 11:05:00,105.33,105.33,105.25,105.29,6664.0,86.4287,86.4287,86.363,86.3959,6664.0
2016-07-26 11:10:00,105.27,105.31,105.21,105.31,15191.0,86.3794,86.4123,86.3302,86.4123,15191.0
2016-07-26 11:15:00,105.31,105.4,105.3,105.4,31937.0,86.4123,86.4861,86.4041,86.4861,31937.0
2016-07-26 11:20:00,105.39,105.42,105.35,105.4,12052.0,86.4779,86.5025,86.4451,86.4861,12052.0
2016-07-26 11:25:00,105.4,105.41,105.36,105.41,9319.0,86.4861,86.4943,86.4533,86.4943,9319.0
2016-07-26 11:30:00,105.41,105.42,105.37,105.38,9841.0,86.4943,86.5025,86.4615,86.4697,9841.0
2016-07-26 11:35:00,105.39,105.46,105.38,105.44,8245.0,86.4779,86.5353,86.4697,86.5189,8245.0
2016-07-26 11:40:00,105.43,105.49,105.42,105.45,17587.0,86.5107,86.56,86.5025,86.5271,17587.0
2016-07-26 11:45:00,105.44,105.49,105.43,105.47,7240.0,86.5189,86.56,86.5107,86.5436,7240.0
2016-07-26 11:50:00,105.47,105.62,105.47,105.56,10594.0,86.5436,86.6666,86.5436,86.6174,10594.0
2016-07-26 11:55:00,105.56,105.59,105.54,105.56,12436.0,86.6174,86.642,86.601,86.6174,12436.0
2016-07-26 12:00:00,105.56,105.58,105.54,105.56,6892.0,86.6174,86.6338,86.601,86.6174,6892.0
2016-07-26 12:05:00,105.56,105.6,105.54,105.57,9952.0,86.6174,86.6502,86.601,86.6256,9952.0
2016-07-26 12:10:00,105.55,105.57,105.54,105.56,3204.0,86.6092,86.6256,86.601,86.6174,3204.0
2016-07-26 12:15:00,105.57,105.6,105.55,105.6,9085.0,86.6256,86.6502,86.6092,86.6502,9085.0
2016-07-26 12:20:00,105.6,105.69,105.6,105.66,10638.0,86.6502,86.7241,86.6502,86.6995,10638.0
2016-07-26 12:25:00,105.67,105.7,105.66,105.68,16870.0,86.7077,86.7323,86.6995,86.7159,16870.0
2016-07-26 12:30:00,105.66,105.67,105.65,105.65,93922.0,86.6995,86.7077,86.6913,86.6913,93922.0
2016-07-26 12:35:00,105.64,105.65,105.62,105.64,15070.0,86.683,86.6913,86.6666,86.683,15070.0
2016-07-26 12:40:00,105.64,105.64,105.61,105.63,5894.0,86.683,86.683,86.6584,86.6748,5894.0
2016-07-26 12:45:00,105.63,105.66,105.61,105.65,16852.0,86.6748,86.6995,86.6584,86.6913,16852.0
2016-07-26 12:50:00,105.65,105.65,105.6,105.61,4425.0,86.6913,86.6913,86.6502,86.6584,4425.0
2016-07-26 12:55:00,105.6,105.61,105.58,105.59,6273.0,86.6502,86.6584,86.6338,86.642,6273.0
2016-07-26 13:00:00,105.6,105.6,105.58,105.6,5466.0,86.6502,86.6502,86.6338,86.6502,5466.0
2016-07-26 13:05:00,105.6,105.63,105.58,105.63,9671.0,86.6502,86.6748,86.6338,86.6748,9671.0
2016-07-26 13:10:00,105.6,105.62,105.59,105.61,4950.0,86.6502,86.6666,86.642,86.6584,4950.0
2016-07-26 13:15:00,105.62,105.65,105.61,105.62,10024.0,86.6666,86.6913,86.6584,86.6666,10024.0
2016-07-26 13:20:00,105.61,105.61,105.43,105.43,14595.0,86.6584,86.6584,86.5107,86.5107,14595.0
2016-07-26 13:25:00,105.44,105.46,105.42,105.43,39770.0,86.5189,86.5353,86.5025,86.5107,39770.0
2016-07-26 13:30:00,105.43,105.43,105.4,105.42,2253.0,86.5107,86.5107,86.4861,86.5025,2253.0
2016-07-26 13:35:00,105.42,105.45,105.4,105.45,12281.0,86.5025,86.5271,86.4861,86.5271,12281.0
2016-07-26 13:40:00,105.48,105.49,105.45,105.48,18212.0,86.5518,86.56,86.5271,86.5518,18212.0
2016-07-26 13:45:00,105.46,105.49,105.45,105.46,17360.0,86.5353,86.56,86.5271,86.5353,17360.0
2016-07-26 13:50:00,105.46,105.47,105.43,105.44,6511.0,86.5353,86.5436,86.5107,86.5189,6511.0
2016-07-26 13:55:00,105.45,105.47,105.42,105.46,11872.0,86.5271,86.5436,86.5025,86.5353,11872.0
2016-07-26 14:00:00,105.45,105.5,105.45,105.46,6874.0,86.5271,86.5682,86.5271,86.5353,6874.0
2016-07-26 14:05:00,105.45,105.47,105.39,105.39,9426.0,86.5271,86.5436,86.4779,86.4779,9426.0
2016-07-26 14:10:00,105.38,105.42,105.35,105.42,13273.0,86.4697,86.5025,86.4451,86.5025,13273.0
2016-07-26 14:15:00,105.41,105.42,105.38,105.41,4778.0,86.4943,86.5025,86.4697,86.4943,4778.0
2016-07-26 14:20:00,105.42,105.52,105.41,105.5,13134.0,86.5025,86.5846,86.4943,86.5682,13134.0
2016-07-26 14:25:00,105.5,105.58,105.5,105.53,13355.0,86.5682,86.6338,86.5682,86.5928,13355.0
2016-07-26 14:30:00,105.53,105.6,105.53,105.54,25258.0,86.5928,86.6502,86.5928,86.601,25258.0
2016-07-26 14:35:00,105.55,105.6,105.55,105.58,218567.0,86.6092,86.6502,86.6092,86.6338,218567.0
2016-07-26 14:40:00,105.58,105.62,105.57,105.59,12583.0,86.6338,86.6666,86.6256,86.642,12583.0
2016-07-26 14:45:00,105.6,105.62,105.56,105.57,221233.0,86.6502,86.6666,86.6174,86.6256,221233.0
2016-07-26 14:50:00,105.57,105.61,105.56,105.6,62866.0,86.6256,86.6584,86.6174,86.6502,62866.0
2016-07-26 14:55:00,105.6,105.61,105.56,105.57,33179.0,86.6502,86.6584,86.6174,86.6256,33179.0
2016-07-26 15:00:00,105.55,105.64,105.55,105.61,22591.0,86.6092,86.683,86.6092,86.6584,22591.0
2016-07-26 15:05:00,105.61,105.65,105.57,105.64,24723.0,86.6584,86.6913,86.6256,86.683,24723.0
2016-07-26 15:10:00,105.64,105.66,105.61,105.61,11146.0,86.683,86.6995,86.6584,86.6584,11146.0
2016-07-26 15:15:00,105.62,105.65,105.58,105.58,10123.0,86.6666,86.6913,86.6338,86.6338,10123.0
2016-07-26 15:20:00,105.57,105.64,105.57,105.63,5911.0,86.6256,86.683,86.6256,86.6748,5911.0
2016-07-26 15:25:00,105.65,105.66,105.62,105.66,6430.0,86.6913,86.6995,86.6666,86.6995,6430.0
2016-07-26 15:30:00,105.67,105.69,105.66,105.68,13199.0,86.7077,86.7241,86.6995,86.7159,13199.0
2016-07-26 15:35:00,105.7,105.71,105.67,105.7,9338.0,86.7323,86.7405,86.7077,86.7323,9338.0
2016-07-26 15:40:00,105.7,105.72,105.69,105.69,25091.0,86.7323,86.7487,86.7241,86.7241,25091.0
2016-07-26 15:45:00,105.7,105.74,105.7,105.71,7834.0,86.7323,86.7651,86.7323,86.7405,7834.0
2016-07-26 15:50:00,105.72,105.72,105.66,105.68,19397.0,86.7487,86.7487,86.6995,86.7159,19397.0
2016-07-26 15:55:00,105.67,105.74,105.65,105.72,38165.0,86.7077,86.7651,86.6913,86.7487,38165.0
2016-07-27 09:30:00,105.76,105.83,105.75,105.77,37517.0,86.7815,86.839,86.7733,86.7897,37517.0
2016-07-27 09:35:00,105.77,105.86,105.76,105.82,11353.0,86.7897,86.8636,86.7815,86.8307,11353.0
2016-07-27 09:40:00,105.83,105.83,105.73,105.74,23067.0,86.839,86.839,86.7569,86.7651,23067.0
2016-07-27 09:45:00,105.75,105.76,105.71,105.72,15025.0,86.7733,86.7815,86.7405,86.7487,15025.0
2016-07-27 09:50:00,105.73,105.78,105.73,105.75,11454.0,86.7569,86.7979,86.7569,86.7733,11454.0
2016-07-27 09:55:00,105.76,105.77,105.75,105.77,6968.0,86.7815,86.7897,86.7733,86.7897,6968.0
2016-07-27 10:00:00,105.79,105.8,105.74,105.76,14877.0,86.8061,86.8143,86.7651,86.7815,14877.0
2016-07-27 10:05:00,105.76,105.76,105.71,105.73,12701.0,86.7815,86.7815,86.7405,86.7569,12701.0
2016-07-27 10:10:00,105.75,105.76,105.72,105.73,5759.0,86.7733,86.7815,86.7487,86.7569,5759.0
2016-07-27 10:15:00,105.73,105.75,105.71,105.72,7343.0,86.7569,86.7733,86.7405,86.7487,7343.0
2016-07-27 10:20:00,105.72,105.72,105.65,105.67,5737.0,86.7487,86.7487,86.6913,86.7077,5737.0
2016-07-27 10:25:00,105.66,105.67,105.59,105.61,17997.0,86.6995,86.7077,86.642,86.6584,17997.0
2016-07-27 10:30:00,105.61,105.61,105.42,105.43,11307.0,86.6584,86.6584,86.5025,86.5107,11307.0
2016-07-27 10:35:00,105.42,105.46,105.41,105.43,4262.0,86.5025,86.5353,86.4943,86.5107,4262.0
2016-07-27 10:40:00,105.37,105.37,105.3,105.31,13834.0,86.4615,86.4615,86.4041,86.4123,13834.0
2016-07-27 10:45:00,105.3,105.34,105.29,105.31,9221.0,86.4041,86.4369,86.3959,86.4123,9221.0
2016-07-27 10:50:00,105.29,105.4,105.29,105.38,6096.0,86.3959,86.4861,86.3959,86.4697,6096.0
2016-07-27 10:55:00,105.37,105.42,105.36,105.37,3554.0,86.4615,86.5025,86.4533,86.4615,3554.0
2016-07-27 11:00:00,105.39,105.4,105.34,105.4,6372.0,86.4779,86.4861,86.4369,86.4861,6372.0
2016-07-27 11:05:00,105.39,105.42,105.39,105.4,2441.0,86.4779,86.5025,86.4779,86.4861,2441.0
2016-07-27 11:10:00,105.42,105.42,105.32,105.32,1340.0,86.5025,86.5025,86.4205,86.4205,1340.0
2016-07-27 11:15:00,105.29,105.32,105.24,105.24,7117.0,86.3959,86.4205,86.3548,86.3548,7117.0
2016-07-27 11:20:00,105.22,105.26,105.21,105.26,21848.0,86.3384,86.3712,86.3302,86.3712,21848.0
2016-07-27 11:25:00,105.26,105.36,105.25,105.33,39134.0,86.3712,86.4533,86.363,86.4287,39134.0
2016-07-27 11:30:00,105.33,105.34,105.23,105.28,1253.0,86.4287,86.4369,86.3466,86.3876,1253.0
2016-07-27 11:35:00,105.32,105.32,105.2,105.22,4619.0,86.4205,86.4205,86.322,86.3384,4619.0
2016-07-27 11:40:00,105.22,105.25,105.21,105.25,15130.0,86.3384,86.363,86.3302,86.363,15130.0
2016-07-27 11:45:00,105.23,105.24,105.2,105.22,3954.0,86.3466,86.3548,86.322,86.3384,3954.0
2016-07-27 11:50:00,105.23,105.24,105.2,105.24,5812.0,86.3466,86.3548,86.322,86.3548,5812.0
2016-07-27 11:55:00,105.22,105.22,105.14,105.17,10078.0,86.3384,86.3384,86.2728,86.2974,10078.0
2016-07-27 12:00:00,105.16,105.17,105.14,105.16,15028.0,86.2892,86.2974,86.2728,86.2892,15028.0
2016-07-27 12:05:00,105.14,105.16,105.12,105.16,12836.0,86.2728,86.2892,86.2564,86.2892,12836.0
2016-07-27 12:10:00,105.15,105.15,105.12,105.13,5948.0,86.281,86.281,86.2564,86.2646,5948.0
2016-07-27 12:15:00,105.14,105.2,105.13,105.19,16965.0,86.2728,86.322,86.2646,86.3138,16965.0
2016-07-27 12:20:00,105.19,105.19,105.12,105.13,2750.0,86.3138,86.3138,86.2564,86.2646,2750.0
2016-07-27 12:25:00,105.13,105.16,105.13,105.16,2028.0,86.2646,86.2892,86.2646,86.2892,2028.0
2016-07-27 12:30:00,105.16,105.17,105.14,105.17,3398.0,86.2892,86.2974,86.2728,86.2974,3398.0
2016-07-27 12:35:00,105.16,105.21,105.16,105.21,2734.0,86.2892,86.3302,86.2892,86.3302,2734.0
2016-07-27 12:40:00,105.2,105.23,105.2,105.22,3407.0,86.322,86.3466,86.322,86.3384,3407.0
2016-07-27 12:45:00,105.24,105.24,105.21,105.22,9157.0,86.3548,86.3548,86.3302,86.3384,9157.0
2016-07-27 12:50:00,105.21,105.21,105.15,105.15,19126.0,86.3302,86.3302,86.281,86.281,19126.0
2016-07-27 12:55:00,105.18,105.19,105.15,105.16,4731.0,86.3056,86.3138,86.281,86.2892,4731.0
2016-07-27 13:00:00,105.2,105.2,105.13,105.14,1703.0,86.322,86.322,86.2646,86.2728,1703.0
2016-07-27 13:05:00,105.15,105.15,105.13,105.15,1888.0,86.281,86.281,86.2646,86.281,1888.0
2016-07-27 13:10:00,105.14,105.14,105.07,105.09,5829.0,86.2728,86.2728,86.2153,86.2317,5829.0
2016-07-27 13:15:00,105.1,105.11,105.07,105.08,4300.0,86.24,86.2482,86.2153,86.2235,4300.0
2016-07-27 13:20:00,105.06,105.09,105.06,105.09,8989.0,86.2071,86.2317,86.2071,86.2317,8989.0
2016-07-27 13:25:00,105.1,105.1,105.07,105.07,2980.0,86.24,86.24,86.2153,86.2153,2980.0
2016-07-27 13:30:00,105.07,105.09,105.05,105.08,8259.0,86.2153,86.2317,86.1989,86.2235,8259.0
2016-07-27 13:35:00,105.09,105.14,105.09,105.12,2567.0,86.2317,86.2728,86.2317,86.2564,2567.0
2016-07-27 13:40:00,105.11,105.18,105.11,105.18,23522.0,86.2482,86.3056,86.2482,86.3056,23522.0
2016-07-27 13:45:00,105.18,105.23,105.18,105.2,3914.0,86.3056,86.3466,86.3056,86.322,3914.0
2016-07-27 13:50:00,105.21,105.21,105.12,105.12,12555.0,86.3302,86.3302,86.2564,86.2564,12555.0
2016-07-27 13:55:00,105.09,105.18,105.09,105.18,11381.0,86.2317,86.3056,86.2317,86.3056,11381.0
2016-07-27 14:00:00,105.16,105.25,104.93,105.1,163748.0,86.2892,86.363,86.1005,86.24,163748.0
2016-07-27 14:05:00,105.11,105.19,105.08,105.18,5951.0,86.2482,86.3138,86.2235,86.3056,5951.0
2016-07-27 14:10:00,105.11,105.26,105.08,105.17,49710.0,86.2482,86.3712,86.2235,86.2974,49710.0
2016-07-27 14:15:00,105.16,105.42,105.15,105.36,44683.0,86.2892,86.5025,86.281,86.4533,44683.0
2016-07-27 14:20:00,105.37,105.41,105.35,105.36,11959.0,86.4615,86.4943,86.4451,86.4533,11959.0
2016-07-27 14:25:00,105.33,105.35,105.27,105.29,20599.0,86.4287,86.4451,86.3794,86.3959,20599.0
2016-07-27 14:30:00,105.26,105.35,105.26,105.33,4033.0,86.3712,86.4451,86.3712,86.4287,4033.0
2016-07-27 14:35:00,105.36,105.41,105.27,105.34,26387.0,86.4533,86.4943,86.3794,86.4369,26387.0
2016-07-27 14:40:00,105.32,105.35,105.29,105.35,4607.0,86.4205,86.4451,86.3959,86.4451,4607.0
2016-07-27 14:45:00,105.35,105.38,105.31,105.36,17366.0,86.4451,86.4697,86.4123,86.4533,17366.0
2016-07-27 14:50:00,105.34,105.38,105.31,105.37,11961.0,86.4369,86.4697,86.4123,86.4615,11961.0
2016-07-27 14:55:00,105.38,105.41,105.35,105.39,10529.0,86.4697,86.4943,86.4451,86.4779,10529.0
2016-07-27 15:00:00,105.41,105.46,105.41,105.44,14739.0,86.4943,86.5353,86.4943,86.5189,14739.0
2016-07-27 15:05:00,105.44,105.51,105.43,105.45,6784.0,86.5189,86.5764,86.5107,86.5271,6784.0
2016-07-27 15:10:00,105.43,105.48,105.43,105.46,2761.0,86.5107,86.5518,86.5107,86.5353,2761.0
2016-07-27 15:15:00,105.48,105.59,105.48,105.56,39659.0,86.5518,86.642,86.5518,86.6174,39659.0
2016-07-27 15:20:00,105.56,105.56,105.48,105.49,16098.0,86.6174,86.6174,86.5518,86.56,16098.0
2016-07-27 15:25:00,105.46,105.49,105.41,105.49,12868.0,86.5353,86.56,86.4943,86.56,12868.0
2016-07-27 15:30:00,105.47,105.49,105.46,105.47,13588.0,86.5436,86.56,86.5353,86.5436,13588.0
2016-07-27 15:35:00,105.48,105.52,105.47,105.51,21269.0,86.5518,86.5846,86.5436,86.5764,21269.0
2016-07-27 15:40:00,105.5,105.55,105.47,105.48,13253.0,86.5682,86.6092,86.5436,86.5518,13253.0
2016-07-27 15:45:00,105.47,105.47,105.27,105.27,40132.0,86.5436,86.5436,86.3794,86.3794,40132.0
2016-07-27 15:50:00,105.28,105.35,105.28,105.3,58782.0,86.3876,86.4451,86.3876,86.4041,58782.0
2016-07-27 15:55:00,105.3,105.33,105.24,105.32,78735.0,86.4041,86.4287,86.3548,86.4205,78735.0
2016-07-28 09:30:00,105.16,105.2,105.06,105.07,24549.0,86.2892,86.322,86.2071,86.2153,24549.0
2016-07-28 09:35:00,105.03,105.04,104.84,104.87,5017.0,86.1825,86.1907,86.0266,86.0512,5017.0
2016-07-28 09:40:00,104.85,104.96,104.85,104.95,5920.0,86.0348,86.1251,86.0348,86.1169,5920.0
2016-07-28 09:45:00,104.96,105.16,104.96,105.12,124533.0,86.1251,86.2892,86.1251,86.2564,124533.0
2016-07-28 09:50:00,105.12,105.33,105.12,105.32,173923.0,86.2564,86.4287,86.2564,86.4205,173923.0
2016-07-28 09:55:00,105.33,105.33,105.26,105.28,134413.0,86.4287,86.4287,86.3712,86.3876,134413.0
2016-07-28 10:00:00,105.29,105.36,105.22,105.22,8504.0,86.3959,86.4533,86.3384,86.3384,8504.0
2016-07-28 10:05:00,105.24,105.29,105.22,105.26,6001.0,86.3548,86.3959,86.3384,86.3712,6001.0
2016-07-28 10:10:00,105.26,105.26,105.02,105.03,22623.0,86.3712,86.3712,86.1743,86.1825,22623.0
2016-07-28 10:15:00,105.04,105.05,104.98,104.99,10706.0,86.1907,86.1989,86.1415,86.1497,10706.0
2016-07-28 10:20:00,105.01,105.08,104.98,105.08,9696.0,86.1661,86.2235,86.1415,86.2235,9696.0
2016-07-28 10:25:00,105.09,105.11,105.06,105.09,4680.0,86.2317,86.2482,86.2071,86.2317,4680.0
2016-07-28 10:30:00,105.1,105.13,105.04,105.12,16233.0,86.24,86.2646,86.1907,86.2564,16233.0
2016-07-28 10:35:00,105.11,105.12,104.95,104.98,29771.0,86.2482,86.2564,86.1169,86.1415,29771.0
2016-07-28 10:40:00,105.0,105.03,104.96,105.02,14256.0,86.1579,86.1825,86.1251,86.1743,14256.0
2016-07-28 10:45:00,105.03,105.04,104.99,105.0,10248.0,86.1825,86.1907,86.1497,86.1579,10248.0
2016-07-28 10:50:00,105.03,105.03,104.96,104.99,8656.0,86.1825,86.1825,86.1251,86.1497,8656.0
2016-07-28 10:55:00,104.96,104.96,104.87,104.9,15380.0,86.1251,86.1251,86.0512,86.0758,15380.0
2016-07-28 11:00:00,104.9,105.0,104.9,104.97,12926.0,86.0758,86.1579,86.0758,86.1333,12926.0
2016-07-28 11:05:00,104.98,104.99,104.95,104.95,28398.0,86.1415,86.1497,86.1169,86.1169,28398.0
2016-07-28 11:10:00,104.95,104.97,104.91,104.95,10803.0,86.1169,86.1333,86.084,86.1169,10803.0
2016-07-28 11:15:00,104.98,105.04,104.97,104.99,5096.0,86.1415,86.1907,86.1333,86.1497,5096.0
2016-07-28 11:20:00,105.01,105.07,105.01,105.04,21046.0,86.1661,86.2153,86.1661,86.1907,21046.0
2016-07-28 11:25:00,105.04,105.07,105.02,105.05,33238.0,86.1907,86.2153,86.1743,86.1989,33238.0
2016-07-28 11:30:00,105.06,105.08,104.93,104.93,11805.0,86.2071,86.2235,86.1005,86.1005,11805.0
2016-07-28 11:35:00,104.93,104.97,104.93,104.97,18184.0,86.1005,86.1333,86.1005,86.1333,18184.0
2016-07-28 11:40:00,104.97,105.01,104.94,105.0,6350.0,86.1333,86.1661,86.1087,86.1579,6350.0
2016-07-28 11:45:00,105.0,105.06,104.98,105.06,3830.0,86.1579,86.2071,86.1415,86.2071,3830.0
2016-07-28 11:50:00,105.07,105.08,105.04,105.06,6339.0,86.2153,86.2235,86.1907,86.2071,6339.0
2016-07-28 11:55:00,105.07,105.11,105.06,105.09,4659.0,86.2153,86.2482,86.2071,86.2317,4659.0
2016-07-28 12:00:00,105.08,105.11,105.07,105.11,2900.0,86.2235,86.2482,86.2153,86.2482,2900.0
2016-07-28 12:05:00,105.11,105.11,105.07,105.08,4447.0,86.2482,86.2482,86.2153,86.2235,4447.0
2016-07-28 12:10:00,105.11,105.14,105.09,105.12,13571.0,86.2482,86.2728,86.2317,86.2564,13571.0
2016-07-28 12:15:00,105.13,105.14,105.11,105.13,2248.0,86.2646,86.2728,86.2482,86.2646,2248.0
2016-07-28 12:20:00,105.11,105.11,105.05,105.05,6400.0,86.2482,86.2482,86.1989,86.1989,6400.0
2016-07-28 12:25:00,105.06,105.07,105.02,105.06,11391.0,86.2071,86.2153,86.1743,86.2071,11391.0
2016-07-28 12:30:00,105.06,105.08,105.05,105.07,52600.0,86.2071,86.2235,86.1989,86.2153,52600.0
2016-07-28 12:35:00,105.08,105.08,105.04,105.04,1880.0,86.2235,86.2235,86.1907,86.1907,1880.0
2016-07-28 12:40:00,105.03,105.06,105.03,105.06,2275.0,86.1825,86.2071,86.1825,86.2071,2275.0
2016-07-28 12:45:00,105.07,105.09,105.07,105.08,4575.0,86.2153,86.2317,86.2153,86.2235,4575.0
2016-07-28 12:50:00,105.09,105.14,105.08,105.11,10910.0,86.2317,86.2728,86.2235,86.2482,10910.0
2016-07-28 12:55:00,105.11,105.13,105.11,105.13,2934.0,86.2482,86.2646,86.2482,86.2646,2934.0
2016-07-28 13:00:00,105.14,105.19,105.11,105.18,5187.0,86.2728,86.3138,86.2482,86.3056,5187.0
2016-07-28 13:05:00,105.18,105.21,105.17,105.2,4162.0,86.3056,86.3302,86.2974,86.322,4162.0
2016-07-28 13:10:00,105.21,105.22,105.2,105.21,1811.0,86.3302,86.3384,86.322,86.3302,1811.0
2016-07-28 13:15:00,105.19,105.24,105.19,105.24,3752.0,86.3138,86.3548,86.3138,86.3548,3752.0
2016-07-28 13:20:00,105.22,105.22,105.15,105.17,6779.0,86.3384,86.3384,86.281,86.2974,6779.0
2016-07-28 13:25:00,105.16,105.23,105.16,105.23,7086.0,86.2892,86.3466,86.2892,86.3466,7086.0
2016-07-28 13:30:00,105.24,105.24,105.2,105.22,18393.0,86.3548,86.3548,86.322,86.3384,18393.0
2016-07-28 13:35:00,105.23,105.25,105.22,105.23,2743.0,86.3466,86.363,86.3384,86.3466,2743.0
2016-07-28 13:40:00,105.23,105.25,105.17,105.18,3539.0,86.3466,86.363,86.2974,86.3056,3539.0
2016-07-28 13:45:00,105.18,105.23,105.18,105.23,6540.0,86.3056,86.3466,86.3056,86.3466,6540.0
2016-07-28 13:50:00,105.24,105.27,105.22,105.22,6621.0,86.3548,86.3794,86.3384,86.3384,6621.0
2016-07-28 13:55:00,105.22,105.3,105.22,105.3,22717.0,86.3384,86.4041,86.3384,86.4041,22717.0
2016-07-28 14:00:00,105.31,105.32,105.28,105.28,8718.0,86.4123,86.4205,86.3876,86.3876,8718.0
2016-07-28 14:05:00,105.28,105.28,105.26,105.28,2202.0,86.3876,86.3876,86.3712,86.3876,2202.0
2016-07-28 14:10:00,105.29,105.32,105.26,105.27,6496.0,86.3959,86.4205,86.3712,86.3794,6496.0
2016-07-28 14:15:00,105.28,105.35,105.27,105.3,13530.0,86.3876,86.4451,86.3794,86.4041,13530.0
2016-07-28 14:20:00,105.3,105.38,105.28,105.37,218210.0,86.4041,86.4697,86.3876,86.4615,218210.0
2016-07-28 14:25:00,105.37,105.38,105.31,105.32,58848.0,86.4615,86.4697,86.4123,86.4205,58848.0
2016-07-28 14:30:00,105.31,105.36,105.31,105.34,13236.0,86.4123,86.4533,86.4123,86.4369,13236.0
2016-07-28 14:35:00,105.35,105.39,105.34,105.37,13043.0,86.4451,86.4779,86.4369,86.4615,13043.0
2016-07-28 14:40:00,105.38,105.41,105.36,105.4,23607.0,86.4697,86.4943,86.4533,86.4861,23607.0
2016-07-28 14:45:00,105.41,105.43,105.35,105.37,22400.0,86.4943,86.5107,86.4451,86.4615,22400.0
2016-07-28 14:50:00,105.35,105.42,105.35,105.38,15660.0,86.4451,86.5025,86.4451,86.4697,15660.0
2016-07-28 14:55:00,105.38,105.39,105.34,105.35,7257.0,86.4697,86.4779,86.4369,86.4451,7257.0
2016-07-28 15:00:00,105.35,105.41,105.35,105.41,18304.0,86.4451,86.4943,86.4451,86.4943,18304.0
2016-07-28 15:05:00,105.41,105.42,105.36,105.37,11119.0,86.4943,86.5025,86.4533,86.4615,11119.0
2016-07-28 15:10:00,105.37,105.42,105.36,105.41,10837.0,86.4615,86.5025,86.4533,86.4943,10837.0
2016-07-28 15:15:00,105.41,105.42,105.36,105.38,20900.0,86.4943,86.5025,86.4533,86.4697,20900.0
2016-07-28 15:20:00,105.37,105.44,105.37,105.4,7394.0,86.4615,86.5189,86.4615,86.4861,7394.0
2016-07-28 15:25:00,105.42,105.44,105.41,105.42,7407.0,86.5025,86.5189,86.4943,86.5025,7407.0
2016-07-28 15:30:00,105.43,105.46,105.42,105.45,42250.0,86.5107,86.5353,86.5025,86.5271,42250.0
2016-07-28 15:35:00,105.47,105.48,105.44,105.48,6103.0,86.5436,86.5518,86.5189,86.5518,6103.0
2016-07-28 15:40:00,105.48,105.5,105.47,105.5,6206.0,86.5518,86.5682,86.5436,86.5682,6206.0
2016-07-28 15:45:00,105.52,105.54,105.51,105.52,9621.0,86.5846,86.601,86.5764,86.5846,9621.0
2016-07-28 15:50:00,105.51,105.51,105.45,105.45,17325.0,86.5764,86.5764,86.5271,86.5271,17325.0
2016-07-28 15:55:00,105.44,105.47,105.38,105.38,19324.0,86.5189,86.5436,86.4697,86.4697,19324.0
2016-07-29 09:30:00,105.09,105.24,105.02,105.21,21148.0,86.2317,86.3548,86.1743,86.3302,21148.0
2016-07-29 09:35:00,105.21,105.25,105.2,105.24,12400.0,86.3302,86.363,86.322,86.3548,12400.0
2016-07-29 09:40:00,105.25,105.26,105.22,105.23,15750.0,86.363,86.3712,86.3384,86.3466,15750.0
2016-07-29 09:45:00,105.28,105.3,105.17,105.2,5025.0,86.3876,86.4041,86.2974,86.322,5025.0
2016-07-29 09:50:00,105.22,105.23,105.12,105.13,29520.0,86.3384,86.3466,86.2564,86.2646,29520.0
2016-07-29 09:55:00,105.09,105.12,105.05,105.12,7500.0,86.2317,86.2564,86.1989,86.2564,7500.0
2016-07-29 10:00:00,105.11,105.17,104.98,104.98,16902.0,86.2482,86.2974,86.1415,86.1415,16902.0
2016-07-29 10:05:00,104.98,105.03,104.96,105.02,3594.0,86.1415,86.1825,86.1251,86.1743,3594.0
2016-07-29 10:10:00,105.03,105.15,104.99,105.14,65122.0,86.1825,86.281,86.1497,86.2728,65122.0
2016-07-29 10:15:00,105.13,105.13,105.04,105.06,6578.0,86.2646,86.2646,86.1907,86.2071,6578.0
2016-07-29 10:20:00,105.04,105.08,105.03,105.03,2594.0,86.1907,86.2235,86.1825,86.1825,2594.0
2016-07-29 10:25:00,105.01,105.06,104.99,105.05,8728.0,86.1661,86.2071,86.1497,86.1989,8728.0
2016-07-29 10:30:00,105.06,105.09,105.04,105.07,14114.0,86.2071,86.2317,86.1907,86.2153,14114.0
2016-07-29 10:35:00,105.07,105.27,105.07,105.27,31009.0,86.2153,86.3794,86.2153,86.3794,31009.0
2016-07-29 10:40:00,105.28,105.29,105.26,105.27,10388.0,86.3876,86.3959,86.3712,86.3794,10388.0
2016-07-29 10:45:00,105.28,105.37,105.28,105.37,14644.0,86.3876,86.4615,86.3876,86.4615,14644.0
2016-07-29 10:50:00,105.38,105.43,105.38,105.42,6162.0,86.4697,86.5107,86.4697,86.5025,6162.0
2016-07-29 10:55:00,105.44,105.46,105.4,105.4,10965.0,86.5189,86.5353,86.4861,86.4861,10965.0
2016-07-29 11:00:00,105.4,105.48,105.4,105.46,18984.0,86.4861,86.5518,86.4861,86.5353,18984.0
2016-07-29 11:05:00,105.47,105.52,105.47,105.48,39388.0,86.5436,86.5846,86.5436,86.5518,39388.0
2016-07-29 11:10:00,105.51,105.58,105.5,105.55,4574.0,86.5764,86.6338,86.5682,86.6092,4574.0
2016-07-29 11:15:00,105.54,105.58,105.53,105.56,7127.0,86.601,86.6338,86.5928,86.6174,7127.0
2016-07-29 11:20:00,105.55,105.62,105.54,105.61,91558.0,86.6092,86.6666,86.601,86.6584,91558.0
2016-07-29 11:25:00,105.6,105.61,105.52,105.52,9934.0,86.6502,86.6584,86.5846,86.5846,9934.0
2016-07-29 11:30:00,105.53,105.55,105.51,105.55,4874.0,86.5928,86.6092,86.5764,86.6092,4874.0
2016-07-29 11:35:00,105.55,105.66,105.54,105.65,5560.0,86.6092,86.6995,86.601,86.6913,5560.0
2016-07-29 11:40:00,105.65,105.65,105.58,105.61,20000.0,86.6913,86.6913,86.6338,86.6584,20000.0
2016-07-29 11:45:00,105.63,105.65,105.58,105.58,13936.0,86.6748,86.6913,86.6338,86.6338,13936.0
2016-07-29 11:50:00,105.59,105.61,105.57,105.6,9075.0,86.642,86.6584,86.6256,86.6502,9075.0
2016-07-29 11:55:00,105.6,105.63,105.59,105.63,3768.0,86.6502,86.6748,86.642,86.6748,3768.0
2016-07-29 12:00:00,105.64,105.7,105.63,105.7,10738.0,86.683,86.7323,86.6748,86.7323,10738.0
2016-07-29 12:05:00,105.72,105.73,105.71,105.71,7895.0,86.7487,86.7569,86.7405,86.7405,7895.0
2016-07-29 12:10:00,105.7,105.7,105.67,105.67,12331.0,86.7323,86.7323,86.7077,86.7077,12331.0
2016-07-29 12:15:00,105.68,105.69,105.65,105.65,17314.0,86.7159,86.7241,86.6913,86.6913,17314.0
2016-07-29 12:20:00,105.65,105.65,105.6,105.61,6886.0,86.6913,86.6913,86.6502,86.6584,6886.0
2016-07-29 12:25:00,105.6,105.63,105.57,105.57,11721.0,86.6502,86.6748,86.6256,86.6256,11721.0
2016-07-29 12:30:00,105.57,105.6,105.56,105.59,8289.0,86.6256,86.6502,86.6174,86.642,8289.0
2016-07-29 12:35:00,105.57,105.62,105.57,105.57,75129.0,86.6256,86.6666,86.6256,86.6256,75129.0
2016-07-29 12:40:00,105.57,105.58,105.5,105.52,13625.0,86.6256,86.6338,86.5682,86.5846,13625.0
2016-07-29 12:45:00,105.51,105.51,105.47,105.49,5312.0,86.5764,86.5764,86.5436,86.56,5312.0
2016-07-29 12:50:00,105.49,105.52,105.46,105.51,10252.0,86.56,86.5846,86.5353,86.5764,10252.0
2016-07-29 12:55:00,105.51,105.53,105.5,105.52,17808.0,86.5764,86.5928,86.5682,86.5846,17808.0
2016-07-29 13:00:00,105.51,105.52,105.48,105.51,4017.0,86.5764,86.5846,86.5518,86.5764,4017.0
2016-07-29 13:05:00,105.51,105.54,105.48,105.54,36837.0,86.5764,86.601,86.5518,86.601,36837.0
2016-07-29 13:10:00,105.54,105.59,105.53,105.58,9319.0,86.601,86.642,86.5928,86.6338,9319.0
2016-07-29 13:15:00,105.58,105.59,105.55,105.55,4941.0,86.6338,86.642,86.6092,86.6092,4941.0
2016-07-29 13:20:00,105.54,105.59,105.54,105.58,6989.0,86.601,86.642,86.601,86.6338,6989.0
2016-07-29 13:25:00,105.59,105.59,105.57,105.58,41102.0,86.642,86.642,86.6256,86.6338,41102.0
2016-07-29 13:30:00,105.59,105.63,105.57,105.63,7443.0,86.642,86.6748,86.6256,86.6748,7443.0
2016-07-29 13:35:00,105.63,105.63,105.61,105.62,3337.0,86.6748,86.6748,86.6584,86.6666,3337.0
2016-07-29 13:40:00,105.62,105.63,105.56,105.59,7865.0,86.6666,86.6748,86.6174,86.642,7865.0
2016-07-29 13:45:00,105.58,105.63,105.57,105.63,7845.0,86.6338,86.6748,86.6256,86.6748,7845.0
2016-07-29 13:50:00,105.63,105.67,105.62,105.67,9733.0,86.6748,86.7077,86.6666,86.7077,9733.0
2016-07-29 13:55:00,105.66,105.67,105.64,105.67,17034.0,86.6995,86.7077,86.683,86.7077,17034.0
2016-07-29 14:00:00,105.66,105.66,105.63,105.63,8930.0,86.6995,86.6995,86.6748,86.6748,8930.0
2016-07-29 14:05:00,105.63,105.67,105.63,105.67,7619.0,86.6748,86.7077,86.6748,86.7077,7619.0
2016-07-29 14:10:00,105.67,105.67,105.64,105.64,15192.0,86.7077,86.7077,86.683,86.683,15192.0
2016-07-29 14:15:00,105.64,105.68,105.63,105.68,6655.0,86.683,86.7159,86.6748,86.7159,6655.0
2016-07-29 14:20:00,105.68,105.72,105.67,105.72,10297.0,86.7159,86.7487,86.7077,86.7487,10297.0
2016-07-29 14:25:00,105.72,105.74,105.7,105.73,11172.0,86.7487,86.7651,86.7323,86.7569,11172.0
2016-07-29 14:30:00,105.73,105.73,105.67,105.67,27446.0,86.7569,86.7569,86.7077,86.7077,27446.0
2016-07-29 14:35:00,105.66,105.67,105.57,105.58,27095.0,86.6995,86.7077,86.6256,86.6338,27095.0
2016-07-29 14:40:00,105.58,105.61,105.58,105.6,20082.0,86.6338,86.6584,86.6338,86.6502,20082.0
2016-07-29 14:45:00,105.59,105.62,105.56,105.62,7551.0,86.642,86.6666,86.6174,86.6666,7551.0
2016-07-29 14:50:00,105.62,105.67,105.61,105.65,10529.0,86.6666,86.7077,86.6584,86.6913,10529.0
2016-07-29 14:55:00,105.65,105.67,105.61,105.64,7870.0,86.6913,86.7077,86.6584,86.683,7870.0
2016-07-29 15:00:00,105.64,105.66,105.59,105.6,26928.0,86.683,86.6995,86.642,86.6502,26928.0
2016-07-29 15:05:00,105.58,105.61,105.53,105.61,19764.0,86.6338,86.6584,86.5928,86.6584,19764.0
2016-07-29 15:10:00,105.61,105.65,105.59,105.6,9341.0,86.6584,86.6913,86.642,86.6502,9341.0
2016-07-29 15:15:00,105.61,105.62,105.59,105.59,7503.0,86.6584,86.6666,86.642,86.642,7503.0
2016-07-29 15:20:00,105.59,105.62,105.59,105.59,4201.0,86.642,86.6666,86.642,86.642,4201.0
2016-07-29 15:25:00,105.59,105.6,105.57,105.58,9799.0,86.642,86.6502,86.6256,86.6338,9799.0
2016-07-29 15:30:00,105.57,105.62,105.55,105.61,11173.0,86.6256,86.6666,86.6092,86.6584,11173.0
2016-07-29 15:35:00,105.61,105.62,105.57,105.58,13393.0,86.6584,86.6666,86.6256,86.6338,13393.0
2016-07-29 15:40:00,105.59,105.67,105.58,105.67,12146.0,86.642,86.7077,86.6338,86.7077,12146.0
2016-07-29 15:45:00,105.68,105.77,105.68,105.76,8665.0,86.7159,86.7897,86.7159,86.7815,8665.0
2016-07-29 15:50:00,105.76,105.77,105.68,105.69,17947.0,86.7815,86.7897,86.7159,86.7241,17947.0
2016-07-29 15:55:00,105.7,105.72,105.6,105.6,298369.0,86.7323,86.7487,86.6502,86.6502,298369.0
2016-08-01 09:30:00,105.61,105.62,105.48,105.48,39300.0,86.6584,86.6666,86.5518,86.5518,39300.0
2016-08-01 09:35:00,105.48,105.48,105.3,105.3,13647.0,86.5518,86.5518,86.4041,86.4041,13647.0
2016-08-01 09:40:00,105.27,105.34,105.24,105.31,10921.0,86.3794,86.4369,86.3548,86.4123,10921.0
2016-08-01 09:45:00,105.34,105.34,105.2,105.22,19793.0,86.4369,86.4369,86.322,86.3384,19793.0
2016-08-01 09:50:00,105.23,105.27,105.22,105.26,8806.0,86.3466,86.3794,86.3384,86.3712,8806.0
2016-08-01 09:55:00,105.26,105.29,105.23,105.29,111488.0,86.3712,86.3959,86.3466,86.3959,111488.0
2016-08-01 10:00:00,105.29,105.33,105.24,105.25,26589.0,86.3959,86.4287,86.3548,86.363,26589.0
2016-08-01 10:05:00,105.23,105.38,105.22,105.34,16650.0,86.3466,86.4697,86.3384,86.4369,16650.0
2016-08-01 10:10:00,105.35,105.38,105.31,105.31,32326.0,86.4451,86.4697,86.4123,86.4123,32326.0
2016-08-01 10:15:00,105.32,105.46,105.32,105.42,34200.0,86.4205,86.5353,86.4205,86.5025,34200.0
2016-08-01 10:20:00,105.42,105.42,105.32,105.32,8066.0,86.5025,86.5025,86.4205,86.4205,8066.0
2016-08-01 10:25:00,105.35,105.4,105.34,105.34,4571.0,86.4451,86.4861,86.4369,86.4369,4571.0
2016-08-01 10:30:00,105.35,105.37,105.33,105.33,48939.0,86.4451,86.4615,86.4287,86.4287,48939.0
2016-08-01 10:35:00,105.33,105.33,105.26,105.26,36598.0,86.4287,86.4287,86.3712,86.3712,36598.0
2016-08-01 10:40:00,105.28,105.34,105.27,105.3,7215.0,86.3876,86.4369,86.3794,86.4041,7215.0
2016-08-01 10:45:00,105.32,105.35,105.26,105.33,24041.0,86.4205,86.4451,86.3712,86.4287,24041.0
2016-08-01 10:50:00,105.34,105.4,105.34,105.37,5266.0,86.4369,86.4861,86.4369,86.4615,5266.0
2016-08-01 10:55:00,105.37,105.41,105.35,105.4,19196.0,86.4615,86.4943,86.4451,86.4861,19196.0
2016-08-01 11:00:00,105.39,105.39,105.35,105.37,13681.0,86.4779,86.4779,86.4451,86.4615,13681.0
2016-08-01 11:05:00,105.39,105.48,105.38,105.47,9835.0,86.4779,86.5518,86.4697,86.5436,9835.0
2016-08-01 11:10:00,105.5,105.55,105.49,105.52,26071.0,86.5682,86.6092,86.56,86.5846,26071.0
2016-08-01 11:15:00,105.52,105.54,105.5,105.51,11702.0,86.5846,86.601,86.5682,86.5764,11702.0
2016-08-01 11:20:00,105.52,105.52,105.47,105.48,11543.0,86.5846,86.5846,86.5436,86.5518,11543.0
2016-08-01 11:25:00,105.48,105.5,105.38,105.38,5451.0,86.5518,86.5682,86.4697,86.4697,5451.0
2016-08-01 11:30:00,105.39,105.43,105.37,105.39,5357.0,86.4779,86.5107,86.4615,86.4779,5357.0
2016-08-01 11:35:00,105.39,105.39,105.35,105.37,6625.0,86.4779,86.4779,86.4451,86.4615,6625.0
2016-08-01 11:40:00,105.36,105.36,105.33,105.36,5389.0,86.4533,86.4533,86.4287,86.4533,5389.0
2016-08-01 11:45:00,105.36,105.39,105.36,105.37,16505.0,86.4533,86.4779,86.4533,86.4615,16505.0
2016-08-01 11:50:00,105.35,105.36,105.24,105.24,24752.0,86.4451,86.4533,86.3548,86.3548,24752.0
2016-08-01 11:55:00,105.23,105.25,105.22,105.22,37424.0,86.3466,86.363,86.3384,86.3384,37424.0
2016-08-01 12:00:00,105.21,105.23,105.2,105.21,13798.0,86.3302,86.3466,86.322,86.3302,13798.0
2016-08-01 12:05:00,105.21,105.21,105.07,105.07,16913.0,86.3302,86.3302,86.2153,86.2153,16913.0
2016-08-01 12:10:00,105.08,105.08,104.95,104.95,35124.0,86.2235,86.2235,86.1169,86.1169,35124.0
2016-08-01 12:15:00,104.94,105.0,104.92,105.0,10219.0,86.1087,86.1579,86.0923,86.1579,10219.0
2016-08-01 12:20:00,105.0,105.0,104.93,104.95,13667.0,86.1579,86.1579,86.1005,86.1169,13667.0
2016-08-01 12:25:00,104.95,104.97,104.91,104.97,53204.0,86.1169,86.1333,86.084,86.1333,53204.0
2016-08-01 12:30:00,104.96,104.99,104.92,104.92,7809.0,86.1251,86.1497,86.0923,86.0923,7809.0
2016-08-01 12:35:00,104.96,105.05,104.95,105.05,3543.0,86.1251,86.1989,86.1169,86.1989,3543.0
2016-08-01 12:40:00,105.04,105.04,105.02,105.03,2964.0,86.1907,86.1907,86.1743,86.1825,2964.0
2016-08-01 12:45:00,105.02,105.06,105.0,105.05,5271.0,86.1743,86.2071,86.1579,86.1989,5271.0
2016-08-01 12:50:00,105.03,105.05,105.02,105.02,4360.0,86.1825,86.1989,86.1743,86.1743,4360.0
2016-08-01 12:55:00,105.02,105.02,104.98,104.99,2057.0,86.1743,86.1743,86.1415,86.1497,2057.0
2016-08-01 13:00:00,105.03,105.03,104.94,104.95,8584.0,86.1825,86.1825,86.1087,86.1169,8584.0
2016-08-01 13:05:00,104.95,105.01,104.93,105.01,12782.0,86.1169,86.1661,86.1005,86.1661,12782.0
2016-08-01 13:10:00,105.0,105.09,104.99,105.09,9937.0,86.1579,86.2317,86.1497,86.2317,9937.0
2016-08-01 13:15:00,105.08,105.1,105.07,105.09,2949.0,86.2235,86.24,86.2153,86.2317,2949.0
2016-08-01 13:20:00,105.08,105.13,105.08,105.09,10993.0,86.2235,86.2646,86.2235,86.2317,10993.0
2016-08-01 13:25:00,105.11,105.11,105.06,105.1,24185.0,86.2482,86.2482,86.2071,86.24,24185.0
2016-08-01 13:30:00,105.09,105.1,105.05,105.08,10837.0,86.2317,86.24,86.1989,86.2235,10837.0
2016-08-01 13:35:00,105.1,105.12,105.08,105.09,7287.0,86.24,86.2564,86.2235,86.2317,7287.0
2016-08-01 13:40:00,105.07,105.07,105.0,105.04,23489.0,86.2153,86.2153,86.1579,86.1907,23489.0
2016-08-01 13:45:00,105.04,105.04,104.99,104.99,3186.0,86.1907,86.1907,86.1497,86.1497,3186.0
2016-08-01 13:50:00,105.01,105.03,104.97,104.98,9217.0,86.1661,86.1825,86.1333,86.1415,9217.0
2016-08-01 13:55:00,104.98,105.15,104.97,105.14,28762.0,86.1415,86.281,86.1333,86.2728,28762.0
2016-08-01 14:00:00,105.17,105.19,105.13,105.14,3903.0,86.2974,86.3138,86.2646,86.2728,3903.0
2016-08-01 14:05:00,105.16,105.17,105.12,105.12,5557.0,86.2892,86.2974,86.2564,86.2564,5557.0
2016-08-01 14:10:00,105.12,105.12,105.02,105.07,54779.0,86.2564,86.2564,86.1743,86.2153,54779.0
2016-08-01 14:15:00,105.07,105.11,105.03,105.06,22482.0,86.2153,86.2482,86.1825,86.2071,22482.0
2016-08-01 14:20:00,105.06,105.11,105.05,105.08,31232.0,86.2071,86.2482,86.1989,86.2235,31232.0
2016-08-01 14:25:00,105.11,105.12,104.98,105.01,50991.0,86.2482,86.2564,86.1415,86.1661,50991.0
2016-08-01 14:30:00,105.01,105.06,104.99,105.03,23971.0,86.1661,86.2071,86.1497,86.1825,23971.0
2016-08-01 14:35:00,105.03,105.08,105.03,105.05,3906.0,86.1825,86.2235,86.1825,86.1989,3906.0
2016-08-01 14:40:00,105.04,105.07,105.02,105.03,27282.0,86.1907,86.2153,86.1743,86.1825,27282.0
2016-08-01 14:45:00,105.04,105.1,105.03,105.09,16454.0,86.1907,86.24,86.1825,86.2317,16454.0
2016-08-01 14:50:00,105.09,105.09,104.99,105.02,31958.0,86.2317,86.2317,86.1497,86.1743,31958.0
2016-08-01 14:55:00,105.01,105.08,104.99,105.08,8421.0,86.1661,86.2235,86.1497,86.2235,8421.0
2016-08-01 15:00:00,105.06,105.09,105.02,105.04,14778.0,86.2071,86.2317,86.1743,86.1907,14778.0
2016-08-01 15:05:00,105.05,105.05,105.0,105.0,12115.0,86.1989,86.1989,86.1579,86.1579,12115.0
2016-08-01 15:10:00,105.0,105.09,104.98,104.99,21184.0,86.1579,86.2317,86.1415,86.1497,21184.0
2016-08-01 15:15:00,104.99,105.01,104.92,104.94,75080.0,86.1497,86.1661,86.0923,86.1087,75080.0
2016-08-01 15:20:00,104.94,104.94,104.89,104.93,22421.0,86.1087,86.1087,86.0676,86.1005,22421.0
2016-08-01 15:25:00,104.92,104.93,104.87,104.88,19328.0,86.0923,86.1005,86.0512,86.0594,19328.0
2016-08-01 15:30:00,104.89,104.95,104.88,104.92,266231.0,86.0676,86.1169,86.0594,86.0923,266231.0
2016-08-01 15:35:00,104.92,104.97,104.9,104.96,27879.0,86.0923,86.1333,86.0758,86.1251,27879.0
2016-08-01 15:40:00,104.95,105.01,104.93,104.99,16411.0,86.1169,86.1661,86.1005,86.1497,16411.0
2016-08-01 15:45:00,104.98,105.02,104.96,104.97,14658.0,86.1415,86.1743,86.1251,86.1333,14658.0
2016-08-01 15:50:00,104.97,104.98,104.91,104.93,72020.0,86.1333,86.1415,86.084,86.1005,72020.0
2016-08-01 15:55:00,104.94,105.07,104.9,105.06,123981.0,86.1087,86.2153,86.0758,86.2071,123981.0
2016-08-02 09:30:00,104.91,105.04,104.87,105.04,14900.0,86.084,86.1907,86.0512,86.1907,14900.0
2016-08-02 09:35:00,104.98,105.02,104.8,104.82,12974.0,86.1415,86.1743,85.9938,86.0102,12974.0
2016-08-02 09:40:00,104.84,104.86,104.77,104.83,8703.0,86.0266,86.043,85.9692,86.0184,8703.0
2016-08-02 09:45:00,104.84,104.88,104.71,104.81,12638.0,86.0266,86.0594,85.9199,86.002,12638.0
2016-08-02 09:50:00,104.8,104.85,104.72,104.72,7708.0,85.9938,86.0348,85.9281,85.9281,7708.0
2016-08-02 09:55:00,104.73,104.82,104.69,104.78,18203.0,85.9363,86.0102,85.9035,85.9774,18203.0
2016-08-02 10:00:00,104.78,104.78,104.67,104.68,9622.0,85.9774,85.9774,85.8871,85.8953,9622.0
2016-08-02 10:05:00,104.68,104.68,104.52,104.54,7292.0,85.8953,85.8953,85.764,85.7804,7292.0
2016-08-02 10:10:00,104.53,104.53,104.44,104.48,10712.0,85.7722,85.7722,85.6984,85.7312,10712.0
2016-08-02 10:15:00,104.5,104.5,104.36,104.36,26717.0,85.7476,85.7476,85.6327,85.6327,26717.0
2016-08-02 10:20:00,104.35,104.44,104.32,104.42,9488.0,85.6245,85.6984,85.5999,85.682,9488.0
2016-08-02 10:25:00,104.4,104.46,104.36,104.46,10215.0,85.6656,85.7148,85.6327,85.7148,10215.0
2016-08-02 10:30:00,104.44,104.48,104.39,104.4,19547.0,85.6984,85.7312,85.6574,85.6656,19547.0
2016-08-02 10:35:00,104.4,104.43,104.38,104.39,24552.0,85.6656,85.6902,85.6492,85.6574,24552.0
2016-08-02 10:40:00,104.39,104.39,104.29,104.31,40140.0,85.6574,85.6574,85.5753,85.5917,40140.0
2016-08-02 10:45:00,104.29,104.31,104.17,104.17,38265.0,85.5753,85.5917,85.4768,85.4768,38265.0
2016-08-02 10:50:00,104.17,104.19,104.1,104.16,21603.0,85.4768,85.4932,85.4194,85.4686,21603.0
2016-08-02 10:55:00,104.17,104.21,104.11,104.11,6821.0,85.4768,85.5097,85.4276,85.4276,6821.0
2016-08-02 11:00:00,104.13,104.21,104.13,104.17,5154.0,85.444,85.5097,85.444,85.4768,5154.0
2016-08-02 11:05:00,104.14,104.27,104.14,104.27,19435.0,85.4522,85.5589,85.4522,85.5589,19435.0
2016-08-02 11:10:00,104.26,104.27,104.22,104.26,43519.0,85.5507,85.5589,85.5179,85.5507,43519.0
2016-08-02 11:15:00,104.28,104.28,104.21,104.22,33314.0,85.5671,85.5671,85.5097,85.5179,33314.0
2016-08-02 11:20:00,104.22,104.38,104.21,104.36,54694.0,85.5179,85.6492,85.5097,85.6327,54694.0
2016-08-02 11:25:00,104.37,104.38,104.29,104.3,10855.0,85.6409,85.6492,85.5753,85.5835,10855.0
2016-08-02 11:30:00,104.3,104.3,104.22,104.23,19053.0,85.5835,85.5835,85.5179,85.5261,19053.0
2016-08-02 11:35:00,104.23,104.25,104.15,104.15,19184.0,85.5261,85.5425,85.4604,85.4604,19184.0
2016-08-02 11:40:00,104.18,104.19,104.14,104.15,3475.0,85.485,85.4932,85.4522,85.4604,3475.0
2016-08-02 11:45:00,104.16,104.24,104.15,104.23,8617.0,85.4686,85.5343,85.4604,85.5261,8617.0
2016-08-02 11:50:00,104.23,104.24,104.16,104.17,12126.0,85.5261,85.5343,85.4686,85.4768,12126.0
2016-08-02 11:55:00,104.17,104.19,104.09,104.14,6043.0,85.4768,85.4932,85.4112,85.4522,6043.0
2016-08-02 12:00:00,104.13,104.16,104.09,104.09,2790.0,85.444,85.4686,85.4112,85.4112,2790.0
2016-08-02 12:05:00,104.09,104.14,104.04,104.14,8449.0,85.4112,85.4522,85.3702,85.4522,8449.0
2016-08-02 12:10:00,104.14,104.23,104.12,104.23,7830.0,85.4522,85.5261,85.4358,85.5261,7830.0
2016-08-02 12:15:00,104.24,104.25,104.2,104.21,2772.0,85.5343,85.5425,85.5015,85.5097,2772.0
2016-08-02 12:20:00,104.21,104.25,104.21,104.24,9108.0,85.5097,85.5425,85.5097,85.5343,9108.0
2016-08-02 12:25:00,104.23,104.23,104.19,104.21,7046.0,85.5261,85.5261,85.4932,85.5097,7046.0
2016-08-02 12:30:00,104.16,104.19,104.13,104.16,7565.0,85.4686,85.4932,85.444,85.4686,7565.0
2016-08-02 12:35:00,104.17,104.17,104.12,104.13,40265.0,85.4768,85.4768,85.4358,85.444,40265.0
2016-08-02 12:40:00,104.13,104.18,104.12,104.16,12066.0,85.444,85.485,85.4358,85.4686,12066.0
2016-08-02 12:45:00,104.17,104.19,104.13,104.14,6684.0,85.4768,85.4932,85.444,85.4522,6684.0
2016-08-02 12:50:00,104.13,104.15,104.06,104.06,40846.0,85.444,85.4604,85.3866,85.3866,40846.0
2016-08-02 12:55:00,104.06,104.06,103.93,103.96,13758.0,85.3866,85.3866,85.2799,85.3045,13758.0
2016-08-02 13:00:00,103.97,103.99,103.91,103.91,7727.0,85.3127,85.3291,85.2635,85.2635,7727.0
2016-08-02 13:05:00,103.91,103.93,103.85,103.86,5737.0,85.2635,85.2799,85.2143,85.2225,5737.0
2016-08-02 13:10:00,103.86,103.91,103.85,103.86,10300.0,85.2225,85.2635,85.2143,85.2225,10300.0
2016-08-02 13:15:00,103.86,103.93,103.86,103.9,48129.0,85.2225,85.2799,85.2225,85.2553,48129.0
2016-08-02 13:20:00,103.91,103.93,103.9,103.92,12989.0,85.2635,85.2799,85.2553,85.2717,12989.0
2016-08-02 13:25:00,103.94,103.98,103.92,103.98,14503.0,85.2881,85.3209,85.2717,85.3209,14503.0
2016-08-02 13:30:00,103.98,103.99,103.93,103.94,14406.0,85.3209,85.3291,85.2799,85.2881,14406.0
2016-08-02 13:35:00,103.94,103.97,103.91,103.91,16382.0,85.2881,85.3127,85.2635,85.2635,16382.0
2016-08-02 13:40:00,103.89,103.91,103.86,103.91,4636.0,85.2471,85.2635,85.2225,85.2635,4636.0
2016-08-02 13:45:00,103.91,103.98,103.91,103.97,14850.0,85.2635,85.3209,85.2635,85.3127,14850.0
2016-08-02 13:50:00,103.98,104.0,103.96,103.99,20309.0,85.3209,85.3373,85.3045,85.3291,20309.0
2016-08-02 13:55:00,103.97,103.98,103.96,103.96,7391.0,85.3127,85.3209,85.3045,85.3045,7391.0
2016-08-02 14:00:00,103.96,104.0,103.93,103.94,15294.0,85.3045,85.3373,85.2799,85.2881,15294.0
2016-08-02 14:05:00,103.95,104.11,103.93,104.11,27454.0,85.2963,85.4276,85.2799,85.4276,27454.0
2016-08-02 14:10:00,104.12,104.14,104.09,104.13,9794.0,85.4358,85.4522,85.4112,85.444,9794.0
2016-08-02 14:15:00,104.12,104.12,104.07,104.09,5846.0,85.4358,85.4358,85.3948,85.4112,5846.0
2016-08-02 14:20:00,104.11,104.16,104.07,104.15,26802.0,85.4276,85.4686,85.3948,85.4604,26802.0
2016-08-02 14:25:00,104.16,104.23,104.16,104.19,35932.0,85.4686,85.5261,85.4686,85.4932,35932.0
2016-08-02 14:30:00,104.19,104.19,104.15,104.15,8470.0,85.4932,85.4932,85.4604,85.4604,8470.0
2016-08-02 14:35:00,104.15,104.18,104.13,104.13,13091.0,85.4604,85.485,85.444,85.444,13091.0
2016-08-02 14:40:00,104.13,104.26,104.13,104.26,25822.0,85.444,85.5507,85.444,85.5507,25822.0
2016-08-02 14:45:00,104.26,104.28,104.23,104.26,20842.0,85.5507,85.5671,85.5261,85.5507,20842.0
2016-08-02 14:50:00,104.26,104.27,104.17,104.17,33546.0,85.5507,85.5589,85.4768,85.4768,33546.0
2016-08-02 14:55:00,104.16,104.19,104.15,104.17,10853.0,85.4686,85.4932,85.4604,85.4768,10853.0
2016-08-02 15:00:00,104.19,104.24,104.17,104.21,16666.0,85.4932,85.5343,85.4768,85.5097,16666.0
2016-08-02 15:05:00,104.22,104.24,104.19,104.21,13875.0,85.5179,85.5343,85.4932,85.5097,13875.0
2016-08-02 15:10:00,104.23,104.23,104.13,104.15,57896.0,85.5261,85.5261,85.444,85.4604,57896.0
2016-08-02 15:15:00,104.15,104.18,104.12,104.16,19693.0,85.4604,85.485,85.4358,85.4686,19693.0
2016-08-02 15:20:00,104.17,104.24,104.16,104.23,7502.0,85.4768,85.5343,85.4686,85.5261,7502.0
2016-08-02 15:25:00,104.23,104.26,104.21,104.22,11262.0,85.5261,85.5507,85.5097,85.5179,11262.0
2016-08-02 15:30:00,104.22,104.25,104.2,104.23,4988.0,85.5179,85.5425,85.5015,85.5261,4988.0
2016-08-02 15:35:00,104.23,104.33,104.22,104.3,25849.0,85.5261,85.6081,85.5179,85.5835,25849.0
2016-08-02 15:40:00,104.31,104.31,104.21,104.3,9475.0,85.5917,85.5917,85.5097,85.5835,9475.0
2016-08-02 15:45:00,104.3,104.37,104.28,104.33,8021.0,85.5835,85.6409,85.5671,85.6081,8021.0
2016-08-02 15:50:00,104.32,104.33,104.29,104.3,17182.0,85.5999,85.6081,85.5753,85.5835,17182.0
2016-08-02 15:55:00,104.31,104.34,104.28,104.34,60277.0,85.5917,85.6163,85.5671,85.6163,60277.0
2016-08-03 09:30:00,104.24,104.36,104.17,104.28,47094.0,85.5343,85.6327,85.4768,85.5671,47094.0
2016-08-03 09:35:00,104.23,104.24,104.15,104.23,4062.0,85.5261,85.5343,85.4604,85.5261,4062.0
2016-08-03 09:40:00,104.33,104.38,104.3,104.36,11300.0,85.6081,85.6492,85.5835,85.6327,11300.0
2016-08-03 09:45:00,104.42,104.44,104.32,104.39,9935.0,85.682,85.6984,85.5999,85.6574,9935.0
2016-08-03 09:50:00,104.36,104.4,104.32,104.37,21570.0,85.6327,85.6656,85.5999,85.6409,21570.0
2016-08-03 09:55:00,104.35,104.37,104.33,104.35,8698.0,85.6245,85.6409,85.6081,85.6245,8698.0
2016-08-03 10:00:00,104.35,104.46,104.29,104.46,25362.0,85.6245,85.7148,85.5753,85.7148,25362.0
2016-08-03 10:05:00,104.46,104.49,104.43,104.45,16911.0,85.7148,85.7394,85.6902,85.7066,16911.0
2016-08-03 10:10:00,104.45,104.55,104.43,104.53,9140.0,85.7066,85.7886,85.6902,85.7722,9140.0
2016-08-03 10:15:00,104.53,104.57,104.48,104.48,12649.0,85.7722,85.8051,85.7312,85.7312,12649.0
2016-08-03 10:20:00,104.49,104.53,104.48,104.48,8523.0,85.7394,85.7722,85.7312,85.7312,8523.0
2016-08-03 10:25:00,104.48,104.5,104.46,104.5,16364.0,85.7312,85.7476,85.7148,85.7476,16364.0
2016-08-03 10:30:00,104.49,104.64,104.33,104.63,49090.0,85.7394,85.8625,85.6081,85.8543,49090.0
2016-08-03 10:35:00,104.63,104.65,104.54,104.56,17698.0,85.8543,85.8707,85.7804,85.7969,17698.0
2016-08-03 10:40:00,104.58,104.63,104.57,104.62,6893.0,85.8133,85.8543,85.8051,85.8461,6893.0
2016-08-03 10:45:00,104.61,104.62,104.55,104.59,11927.0,85.8379,85.8461,85.7886,85.8215,11927.0
2016-08-03 10:50:00,104.64,104.66,104.56,104.56,6971.0,85.8625,85.8789,85.7969,85.7969,6971.0
2016-08-03 10:55:00,104.57,104.61,104.49,104.49,8550.0,85.8051,85.8379,85.7394,85.7394,8550.0
2016-08-03 11:00:00,104.51,104.51,104.4,104.45,30969.0,85.7558,85.7558,85.6656,85.7066,30969.0
2016-08-03 11:05:00,104.46,104.53,104.45,104.5,26638.0,85.7148,85.7722,85.7066,85.7476,26638.0
2016-08-03 11:10:00,104.51,104.53,104.49,104.53,14471.0,85.7558,85.7722,85.7394,85.7722,14471.0
2016-08-03 11:15:00,104.54,104.58,104.54,104.54,6367.0,85.7804,85.8133,85.7804,85.7804,6367.0
2016-08-03 11:20:00,104.56,104.68,104.55,104.64,4944.0,85.7969,85.8953,85.7886,85.8625,4944.0
2016-08-03 11:25:00,104.64,104.67,104.61,104.62,3255.0,85.8625,85.8871,85.8379,85.8461,3255.0
2016-08-03 11:30:00,104.6,104.66,104.6,104.66,3580.0,85.8297,85.8789,85.8297,85.8789,3580.0
2016-08-03 11:35:00,104.62,104.65,104.58,104.65,4205.0,85.8461,85.8707,85.8133,85.8707,4205.0
2016-08-03 11:40:00,104.65,104.65,104.59,104.6,3931.0,85.8707,85.8707,85.8215,85.8297,3931.0
2016-08-03 11:45:00,104.6,104.61,104.56,104.61,8887.0,85.8297,85.8379,85.7969,85.8379,8887.0
2016-08-03 11:50:00,104.62,104.68,104.61,104.68,6127.0,85.8461,85.8953,85.8379,85.8953,6127.0
2016-08-03 11:55:00,104.68,104.68,104.65,104.68,3000.0,85.8953,85.8953,85.8707,85.8953,3000.0
2016-08-03 12:00:00,104.66,104.69,104.66,104.68,4316.0,85.8789,85.9035,85.8789,85.8953,4316.0
2016-08-03 12:05:00,104.69,104.71,104.69,104.71,1409.0,85.9035,85.9199,85.9035,85.9199,1409.0
2016-08-03 12:10:00,104.72,104.72,104.7,104.7,3953.0,85.9281,85.9281,85.9117,85.9117,3953.0
2016-08-03 12:15:00,104.72,104.75,104.71,104.75,66305.0,85.9281,85.9528,85.9199,85.9528,66305.0
2016-08-03 12:20:00,104.75,104.75,104.68,104.71,2400.0,85.9528,85.9528,85.8953,85.9199,2400.0
2016-08-03 12:25:00,104.71,104.73,104.69,104.71,2120.0,85.9199,85.9363,85.9035,85.9199,2120.0
2016-08-03 12:30:00,104.72,104.73,104.67,104.7,1810.0,85.9281,85.9363,85.8871,85.9117,1810.0
2016-08-03 12:35:00,104.7,104.74,104.67,104.74,10734.0,85.9117,85.9446,85.8871,85.9446,10734.0
2016-08-03 12:40:00,104.74,104.79,104.74,104.78,4330.0,85.9446,85.9856,85.9446,85.9774,4330.0
2016-08-03 12:45:00,104.79,104.8,104.74,104.75,1343.0,85.9856,85.9938,85.9446,85.9528,1343.0
2016-08-03 12:50:00,104.74,104.76,104.73,104.74,5710.0,85.9446,85.961,85.9363,85.9446,5710.0
2016-08-03 12:55:00,104.75,104.76,104.74,104.76,1924.0,85.9528,85.961,85.9446,85.961,1924.0
2016-08-03 13:00:00,104.76,104.76,104.74,104.75,343.0,85.961,85.961,85.9446,85.9528,343.0
2016-08-03 13:05:00,104.77,104.77,104.76,104.77,1354.0,85.9692,85.9692,85.961,85.9692,1354.0
2016-08-03 13:10:00,104.75,104.78,104.74,104.78,1563.0,85.9528,85.9774,85.9446,85.9774,1563.0
2016-08-03 13:15:00,104.77,104.77,104.72,104.72,3478.0,85.9692,85.9692,85.9281,85.9281,3478.0
2016-08-03 13:20:00,104.73,104.75,104.72,104.75,11000.0,85.9363,85.9528,85.9281,85.9528,11000.0
2016-08-03 13:25:00,104.74,104.75,104.72,104.74,3687.0,85.9446,85.9528,85.9281,85.9446,3687.0
2016-08-03 13:30:00,104.75,104.76,104.73,104.75,7817.0,85.9528,85.961,85.9363,85.9528,7817.0
2016-08-03 13:35:00,104.75,104.78,104.74,104.74,12263.0,85.9528,85.9774,85.9446,85.9446,12263.0
2016-08-03 13:40:00,104.74,104.75,104.7,104.7,11150.0,85.9446,85.9528,85.9117,85.9117,11150.0
2016-08-03 13:45:00,104.7,104.71,104.67,104.68,2919.0,85.9117,85.9199,85.8871,85.8953,2919.0
2016-08-03 13:50:00,104.69,104.69,104.63,104.63,4724.0,85.9035,85.9035,85.8543,85.8543,4724.0
2016-08-03 13:55:00,104.64,104.68,104.63,104.67,6697.0,85.8625,85.8953,85.8543,85.8871,6697.0
2016-08-03 14:00:00,104.67,104.69,104.66,104.66,3237.0,85.8871,85.9035,85.8789,85.8789,3237.0
2016-08-03 14:05:00,104.67,104.7,104.65,104.69,3189.0,85.8871,85.9117,85.8707,85.9035,3189.0
2016-08-03 14:10:00,104.7,104.72,104.69,104.7,10723.0,85.9117,85.9281,85.9035,85.9117,10723.0
2016-08-03 14:15:00,104.68,104.7,104.61,104.61,34846.0,85.8953,85.9117,85.8379,85.8379,34846.0
2016-08-03 14:20:00,104.61,104.65,104.59,104.6,60013.0,85.8379,85.8707,85.8215,85.8297,60013.0
2016-08-03 14:25:00,104.61,104.62,104.55,104.55,19789.0,85.8379,85.8461,85.7886,85.7886,19789.0
2016-08-03 14:30:00,104.52,104.57,104.5,104.57,20377.0,85.764,85.8051,85.7476,85.8051,20377.0
2016-08-03 14:35:00,104.57,104.57,104.55,104.56,5476.0,85.8051,85.8051,85.7886,85.7969,5476.0
2016-08-03 14:40:00,104.57,104.6,104.56,104.57,3726.0,85.8051,85.8297,85.7969,85.8051,3726.0
2016-08-03 14:45:00,104.57,104.58,104.54,104.56,9047.0,85.8051,85.8133,85.7804,85.7969,9047.0
2016-08-03 14:50:00,104.57,104.62,104.57,104.6,23163.0,85.8051,85.8461,85.8051,85.8297,23163.0
2016-08-03 14:55:00,104.6,104.62,104.57,104.58,4755.0,85.8297,85.8461,85.8051,85.8133,4755.0
2016-08-03 15:00:00,104.58,104.58,104.53,104.58,21775.0,85.8133,85.8133,85.7722,85.8133,21775.0
2016-08-03 15:05:00,104.58,104.61,104.55,104.6,17734.0,85.8133,85.8379,85.7886,85.8297,17734.0
2016-08-03 15:10:00,104.61,104.62,104.59,104.61,3808.0,85.8379,85.8461,85.8215,85.8379,3808.0
2016-08-03 15:15:00,104.62,104.64,104.61,104.62,5163.0,85.8461,85.8625,85.8379,85.8461,5163.0
2016-08-03 15:20:00,104.62,104.67,104.6,104.64,13414.0,85.8461,85.8871,85.8297,85.8625,13414.0
2016-08-03 15:25:00,104.67,104.72,104.66,104.72,34735.0,85.8871,85.9281,85.8789,85.9281,34735.0
2016-08-03 15:30:00,104.72,104.72,104.67,104.68,5631.0,85.9281,85.9281,85.8871,85.8953,5631.0
2016-08-03 15:35:00,104.68,104.7,104.67,104.7,48884.0,85.8953,85.9117,85.8871,85.9117,48884.0
2016-08-03 15:40:00,104.7,104.71,104.68,104.69,12510.0,85.9117,85.9199,85.8953,85.9035,12510.0
2016-08-03 15:45:00,104.7,104.77,104.7,104.77,26657.0,85.9117,85.9692,85.9117,85.9692,26657.0
2016-08-03 15:50:00,104.78,104.79,104.73,104.74,80804.0,85.9774,85.9856,85.9363,85.9446,80804.0
2016-08-03 15:55:00,104.74,104.84,104.74,104.82,216204.0,85.9446,86.0266,85.9446,86.0102,216204.0
2016-08-04 09:30:00,104.92,105.01,104.84,104.93,29151.0,86.0923,86.1661,86.0266,86.1005,29151.0
2016-08-04 09:35:00,104.94,105.08,104.92,105.07,22041.0,86.1087,86.2235,86.0923,86.2153,22041.0
2016-08-04 09:40:00,105.08,105.12,104.98,105.06,16090.0,86.2235,86.2564,86.1415,86.2071,16090.0
2016-08-04 09:45:00,105.07,105.09,104.94,104.95,21263.0,86.2153,86.2317,86.1087,86.1169,21263.0
2016-08-04 09:50:00,104.97,105.01,104.93,104.94,5897.0,86.1333,86.1661,86.1005,86.1087,5897.0
2016-08-04 09:55:00,104.92,104.94,104.77,104.77,23011.0,86.0923,86.1087,85.9692,85.9692,23011.0
2016-08-04 10:00:00,104.77,104.81,104.71,104.81,10037.0,85.9692,86.002,85.9199,86.002,10037.0
2016-08-04 10:05:00,104.83,104.84,104.69,104.7,24074.0,86.0184,86.0266,85.9035,85.9117,24074.0
2016-08-04 10:10:00,104.72,104.78,104.7,104.75,7631.0,85.9281,85.9774,85.9117,85.9528,7631.0
2016-08-04 10:15:00,104.75,104.84,104.74,104.81,13564.0,85.9528,86.0266,85.9446,86.002,13564.0
2016-08-04 10:20:00,104.81,104.82,104.75,104.77,21211.0,86.002,86.0102,85.9528,85.9692,21211.0
2016-08-04 10:25:00,104.78,104.82,104.76,104.81,10609.0,85.9774,86.0102,85.961,86.002,10609.0
2016-08-04 10:30:00,104.83,104.89,104.81,104.81,12545.0,86.0184,86.0676,86.002,86.002,12545.0
2016-08-04 10:35:00,104.82,104.88,104.81,104.84,46648.0,86.0102,86.0594,86.002,86.0266,46648.0
2016-08-04 10:40:00,104.83,104.85,104.78,104.83,15018.0,86.0184,86.0348,85.9774,86.0184,15018.0
2016-08-04 10:45:00,104.83,104.84,104.79,104.82,17800.0,86.0184,86.0266,85.9856,86.0102,17800.0
2016-08-04 10:50:00,104.81,104.89,104.79,104.8,7309.0,86.002,86.0676,85.9856,85.9938,7309.0
2016-08-04 10:55:00,104.8,104.93,104.8,104.92,14221.0,85.9938,86.1005,85.9938,86.0923,14221.0
2016-08-04 11:00:00,104.9,104.93,104.86,104.91,12431.0,86.0758,86.1005,86.043,86.084,12431.0
2016-08-04 11:05:00,104.92,104.94,104.89,104.94,18766.0,86.0923,86.1087,86.0676,86.1087,18766.0
2016-08-04 11:10:00,104.95,104.96,104.87,104.9,13520.0,86.1169,86.1251,86.0512,86.0758,13520.0
2016-08-04 11:15:00,104.9,104.9,104.85,104.9,17760.0,86.0758,86.0758,86.0348,86.0758,17760.0
2016-08-04 11:20:00,104.9,104.95,104.88,104.88,32369.0,86.0758,86.1169,86.0594,86.0594,32369.0
2016-08-04 11:25:00,104.9,104.94,104.89,104.91,29812.0,86.0758,86.1087,86.0676,86.084,29812.0
2016-08-04 11:30:00,104.92,104.95,104.9,104.95,7516.0,86.0923,86.1169,86.0758,86.1169,7516.0
2016-08-04 11:35:00,104.93,104.97,104.93,104.97,4152.0,86.1005,86.1333,86.1005,86.1333,4152.0
2016-08-04 11:40:00,104.97,104.99,104.93,104.99,11863.0,86.1333,86.1497,86.1005,86.1497,11863.0
2016-08-04 11:45:00,104.98,105.0,104.96,104.96,7915.0,86.1415,86.1579,86.1251,86.1251,7915.0
2016-08-04 11:50:00,104.95,104.97,104.94,104.96,1847.0,86.1169,86.1333,86.1087,86.1251,1847.0
2016-08-04 11:55:00,104.97,105.06,104.96,105.05,9124.0,86.1333,86.2071,86.1251,86.1989,9124.0
2016-08-04 12:00:00,105.05,105.08,105.02,105.07,3587.0,86.1989,86.2235,86.1743,86.2153,3587.0
2016-08-04 12:05:00,105.07,105.09,105.06,105.06,3257.0,86.2153,86.2317,86.2071,86.2071,3257.0
2016-08-04 12:10:00,105.06,105.07,105.03,105.04,3112.0,86.2071,86.2153,86.1825,86.1907,3112.0
2016-08-04 12:15:00,105.04,105.05,105.0,105.01,12442.0,86.1907,86.1989,86.1579,86.1661,12442.0
2016-08-04 12:20:00,105.03,105.03,105.01,105.02,3197.0,86.1825,86.1825,86.1661,86.1743,3197.0
2016-08-04 12:25:00,105.02,105.03,104.99,105.0,17749.0,86.1743,86.1825,86.1497,86.1579,17749.0
2016-08-04 12:30:00,105.01,105.01,104.95,104.99,18951.0,86.1661,86.1661,86.1169,86.1497,18951.0
2016-08-04 12:35:00,104.97,104.99,104.96,104.97,20508.0,86.1333,86.1497,86.1251,86.1333,20508.0
2016-08-04 12:40:00,104.96,104.97,104.95,104.96,6999.0,86.1251,86.1333,86.1169,86.1251,6999.0
2016-08-04 12:45:00,104.96,104.98,104.95,104.96,3520.0,86.1251,86.1415,86.1169,86.1251,3520.0
2016-08-04 12:50:00,104.99,104.99,104.96,104.96,3860.0,86.1497,86.1497,86.1251,86.1251,3860.0
2016-08-04 12:55:00,104.97,104.97,104.92,104.93,2246.0,86.1333,86.1333,86.0923,86.1005,2246.0
2016-08-04 13:00:00,104.93,104.94,104.89,104.89,8988.0,86.1005,86.1087,86.0676,86.0676,8988.0
2016-08-04 13:05:00,104.9,104.9,104.88,104.89,2171.0,86.0758,86.0758,86.0594,86.0676,2171.0
2016-08-04 13:10:00,104.9,104.9,104.83,104.84,9518.0,86.0758,86.0758,86.0184,86.0266,9518.0
2016-08-04 13:15:00,104.83,104.88,104.83,104.88,2183.0,86.0184,86.0594,86.0184,86.0594,2183.0
2016-08-04 13:20:00,104.87,104.91,104.84,104.84,4278.0,86.0512,86.084,86.0266,86.0266,4278.0
2016-08-04 13:25:00,104.84,104.86,104.81,104.86,15198.0,86.0266,86.043,86.002,86.043,15198.0
2016-08-04 13:30:00,104.87,104.87,104.83,104.86,12813.0,86.0512,86.0512,86.0184,86.043,12813.0
2016-08-04 13:35:00,104.86,104.86,104.84,104.86,4415.0,86.043,86.043,86.0266,86.043,4415.0
2016-08-04 13:40:00,104.87,104.88,104.85,104.87,4895.0,86.0512,86.0594,86.0348,86.0512,4895.0
2016-08-04 13:45:00,104.88,104.89,104.86,104.88,1355.0,86.0594,86.0676,86.043,86.0594,1355.0
2016-08-04 13:50:00,104.88,104.89,104.86,104.87,8427.0,86.0594,86.0676,86.043,86.0512,8427.0
2016-08-04 13:55:00,104.87,104.89,104.86,104.88,4256.0,86.0512,86.0676,86.043,86.0594,4256.0
2016-08-04 14:00:00,104.87,104.9,104.86,104.89,4985.0,86.0512,86.0758,86.043,86.0676,4985.0
2016-08-04 14:05:00,104.91,104.91,104.89,104.89,1307.0,86.084,86.084,86.0676,86.0676,1307.0
2016-08-04 14:10:00,104.9,104.9,104.85,104.85,3300.0,86.0758,86.0758,86.0348,86.0348,3300.0
2016-08-04 14:15:00,104.84,104.84,104.77,104.77,4964.0,86.0266,86.0266,85.9692,85.9692,4964.0
2016-08-04 14:20:00,104.75,104.81,104.75,104.79,5700.0,85.9528,86.002,85.9528,85.9856,5700.0
2016-08-04 14:25:00,104.8,104.81,104.78,104.78,3384.0,85.9938,86.002,85.9774,85.9774,3384.0
2016-08-04 14:30:00,104.8,104.8,104.78,104.79,1598.0,85.9938,85.9938,85.9774,85.9856,1598.0
2016-08-04 14:35:00,104.79,104.8,104.78,104.79,24681.0,85.9856,85.9938,85.9774,85.9856,24681.0
2016-08-04 14:40:00,104.78,104.8,104.78,104.79,2963.0,85.9774,85.9938,85.9774,85.9856,2963.0
2016-08-04 14:45:00,104.79,104.82,104.79,104.81,11609.0,85.9856,86.0102,85.9856,86.002,11609.0
2016-08-04 14:50:00,104.81,104.81,104.8,104.81,2818.0,86.002,86.002,85.9938,86.002,2818.0
2016-08-04 14:55:00,104.81,104.83,104.81,104.82,5921.0,86.002,86.0184,86.002,86.0102,5921.0
2016-08-04 15:00:00,104.81,104.81,104.76,104.8,2820.0,86.002,86.002,85.961,85.9938,2820.0
2016-08-04 15:05:00,104.8,104.84,104.8,104.84,4760.0,85.9938,86.0266,85.9938,86.0266,4760.0
2016-08-04 15:10:00,104.83,104.83,104.78,104.79,18128.0,86.0184,86.0184,85.9774,85.9856,18128.0
2016-08-04 15:15:00,104.8,104.81,104.79,104.81,7348.0,85.9938,86.002,85.9856,86.002,7348.0
2016-08-04 15:20:00,104.82,104.82,104.76,104.78,10445.0,86.0102,86.0102,85.961,85.9774,10445.0
2016-08-04 15:25:00,104.78,104.8,104.76,104.8,7412.0,85.9774,85.9938,85.961,85.9938,7412.0
2016-08-04 15:30:00,104.8,104.83,104.79,104.81,12538.0,85.9938,86.0184,85.9856,86.002,12538.0
2016-08-04 15:35:00,104.8,104.87,104.8,104.86,14747.0,85.9938,86.0512,85.9938,86.043,14747.0
2016-08-04 15:40:00,104.86,104.88,104.84,104.86,20942.0,86.043,86.0594,86.0266,86.043,20942.0
2016-08-04 15:45:00,104.85,104.9,104.83,104.87,19805.0,86.0348,86.0758,86.0184,86.0512,19805.0
2016-08-04 15:50:00,104.87,104.87,104.82,104.86,32771.0,86.0512,86.0512,86.0102,86.043,32771.0
2016-08-04 15:55:00,104.86,104.87,104.81,104.86,72710.0,86.043,86.0512,86.002,86.043,72710.0
2016-08-05 09:30:00,105.39,105.48,105.13,105.45,19883.0,86.4779,86.5518,86.2646,86.5271,19883.0
2016-08-05 09:35:00,105.46,105.55,105.45,105.52,10226.0,86.5353,86.6092,86.5271,86.5846,10226.0
2016-08-05 09:40:00,105.55,105.61,105.55,105.58,4170.0,86.6092,86.6584,86.6092,86.6338,4170.0
2016-08-05 09:45:00,105.6,105.63,105.53,105.57,65878.0,86.6502,86.6748,86.5928,86.6256,65878.0
2016-08-05 09:50:00,105.59,105.66,105.59,105.64,11639.0,86.642,86.6995,86.642,86.683,11639.0
2016-08-05 09:55:00,105.66,105.76,105.66,105.74,12542.0,86.6995,86.7815,86.6995,86.7651,12542.0
2016-08-05 10:00:00,105.77,105.77,105.71,105.73,17192.0,86.7897,86.7897,86.7405,86.7569,17192.0
2016-08-05 10:05:00,105.73,105.78,105.72,105.74,24484.0,86.7569,86.7979,86.7487,86.7651,24484.0
2016-08-05 10:10:00,105.73,105.79,105.7,105.72,4254.0,86.7569,86.8061,86.7323,86.7487,4254.0
2016-08-05 10:15:00,105.71,105.8,105.71,105.74,13875.0,86.7405,86.8143,86.7405,86.7651,13875.0
2016-08-05 10:20:00,105.75,105.75,105.69,105.71,2429.0,86.7733,86.7733,86.7241,86.7405,2429.0
2016-08-05 10:25:00,105.68,105.73,105.68,105.7,800.0,86.7159,86.7569,86.7159,86.7323,800.0
2016-08-05 10:30:00,105.71,105.72,105.62,105.62,3731.0,86.7405,86.7487,86.6666,86.6666,3731.0
2016-08-05 10:35:00,105.64,105.65,105.61,105.61,1868.0,86.683,86.6913,86.6584,86.6584,1868.0
2016-08-05 10:40:00,105.59,105.66,105.59,105.65,5492.0,86.642,86.6995,86.642,86.6913,5492.0
2016-08-05 10:45:00,105.65,105.68,105.64,105.64,48675.0,86.6913,86.7159,86.683,86.683,48675.0
2016-08-05 10:50:00,105.64,105.7,105.64,105.69,5019.0,86.683,86.7323,86.683,86.7241,5019.0
2016-08-05 10:55:00,105.7,105.76,105.7,105.76,2799.0,86.7323,86.7815,86.7323,86.7815,2799.0
2016-08-05 11:00:00,105.74,105.84,105.74,105.8,5209.0,86.7651,86.8472,86.7651,86.8143,5209.0
2016-08-05 11:05:00,105.83,105.88,105.82,105.86,4360.0,86.839,86.88,86.8307,86.8636,4360.0
2016-08-05 11:10:00,105.85,105.87,105.81,105.87,8608.0,86.8554,86.8718,86.8225,86.8718,8608.0
2016-08-05 11:15:00,105.87,105.87,105.82,105.84,28187.0,86.8718,86.8718,86.8307,86.8472,28187.0
2016-08-05 11:20:00,105.85,105.86,105.83,105.86,10201.0,86.8554,86.8636,86.839,86.8636,10201.0
2016-08-05 11:25:00,105.86,105.86,105.82,105.85,46277.0,86.8636,86.8636,86.8307,86.8554,46277.0
2016-08-05 11:30:00,105.85,105.9,105.85,105.9,18222.0,86.8554,86.8964,86.8554,86.8964,18222.0
2016-08-05 11:35:00,105.9,105.91,105.88,105.89,3430.0,86.8964,86.9046,86.88,86.8882,3430.0
2016-08-05 11:40:00,105.89,105.91,105.89,105.9,16790.0,86.8882,86.9046,86.8882,86.8964,16790.0
2016-08-05 11:45:00,105.9,105.92,105.89,105.91,4006.0,86.8964,86.9128,86.8882,86.9046,4006.0
2016-08-05 11:50:00,105.9,105.91,105.89,105.89,1678.0,86.8964,86.9046,86.8882,86.8882,1678.0
2016-08-05 11:55:00,105.87,105.9,105.86,105.87,8934.0,86.8718,86.8964,86.8636,86.8718,8934.0
2016-08-05 12:00:00,105.87,105.9,105.86,105.87,2191.0,86.8718,86.8964,86.8636,86.8718,2191.0
2016-08-05 12:05:00,105.87,105.9,105.87,105.9,13035.0,86.8718,86.8964,86.8718,86.8964,13035.0
2016-08-05 12:10:00,105.9,105.93,105.9,105.93,15976.0,86.8964,86.921,86.8964,86.921,15976.0
2016-08-05 12:15:00,105.93,105.95,105.93,105.93,3556.0,86.921,86.9374,86.921,86.921,3556.0
2016-08-05 12:20:00,105.93,105.95,105.9,105.95,4909.0,86.921,86.9374,86.8964,86.9374,4909.0
2016-08-05 12:25:00,105.94,105.95,105.93,105.95,4993.0,86.9292,86.9374,86.921,86.9374,4993.0
2016-08-05 12:30:00,105.94,105.96,105.91,105.92,41956.0,86.9292,86.9456,86.9046,86.9128,41956.0
2016-08-05 12:35:00,105.93,105.94,105.91,105.94,6682.0,86.921,86.9292,86.9046,86.9292,6682.0
2016-08-05 12:40:00,105.94,105.94,105.9,105.91,5751.0,86.9292,86.9292,86.8964,86.9046,5751.0
2016-08-05 12:45:00,105.91,105.91,105.89,105.9,9058.0,86.9046,86.9046,86.8882,86.8964,9058.0
2016-08-05 12:50:00,105.89,105.9,105.88,105.89,10551.0,86.8882,86.8964,86.88,86.8882,10551.0
2016-08-05 12:55:00,105.88,105.91,105.88,105.88,29593.0,86.88,86.9046,86.88,86.88,29593.0
2016-08-05 13:00:00,105.88,105.89,105.86,105.87,49628.0,86.88,86.8882,86.8636,86.8718,49628.0
2016-08-05 13:05:00,105.87,105.88,105.84,105.85,32245.0,86.8718,86.88,86.8472,86.8554,32245.0
2016-08-05 13:10:00,105.86,105.87,105.85,105.86,17393.0,86.8636,86.8718,86.8554,86.8636,17393.0
2016-08-05 13:15:00,105.87,105.87,105.86,105.87,5681.0,86.8718,86.8718,86.8636,86.8718,5681.0
2016-08-05 13:20:00,105.87,105.87,105.84,105.85,5106.0,86.8718,86.8718,86.8472,86.8554,5106.0
2016-08-05 13:25:00,105.86,105.86,105.84,105.85,6990.0,86.8636,86.8636,86.8472,86.8554,6990.0
2016-08-05 13:30:00,105.84,105.86,105.84,105.84,7506.0,86.8472,86.8636,86.8472,86.8472,7506.0
2016-08-05 13:35:00,105.84,105.86,105.84,105.86,12764.0,86.8472,86.8636,86.8472,86.8636,12764.0
2016-08-05 13:40:00,105.85,105.9,105.85,105.89,10668.0,86.8554,86.8964,86.8554,86.8882,10668.0
2016-08-05 13:45:00,105.89,105.91,105.89,105.9,43381.0,86.8882,86.9046,86.8882,86.8964,43381.0
2016-08-05 13:50:00,105.9,105.91,105.88,105.89,2642.0,86.8964,86.9046,86.88,86.8882,2642.0
2016-08-05 13:55:00,105.88,105.89,105.87,105.88,20538.0,86.88,86.8882,86.8718,86.88,20538.0
2016-08-05 14:00:00,105.89,105.9,105.87,105.89,5284.0,86.8882,86.8964,86.8718,86.8882,5284.0
2016-08-05 14:05:00,105.9,105.91,105.87,105.91,6769.0,86.8964,86.9046,86.8718,86.9046,6769.0
2016-08-05 14:10:00,105.9,105.91,105.89,105.89,14729.0,86.8964,86.9046,86.8882,86.8882,14729.0
2016-08-05 14:15:00,105.89,105.9,105.86,105.87,2878.0,86.8882,86.8964,86.8636,86.8718,2878.0
2016-08-05 14:20:00,105.86,105.88,105.85,105.86,2857.0,86.8636,86.88,86.8554,86.8636,2857.0
2016-08-05 14:25:00,105.85,105.87,105.85,105.86,5583.0,86.8554,86.8718,86.8554,86.8636,5583.0
2016-08-05 14:30:00,105.88,105.91,105.87,105.91,7246.0,86.88,86.9046,86.8718,86.9046,7246.0
2016-08-05 14:35:00,105.91,105.91,105.86,105.86,16990.0,86.9046,86.9046,86.8636,86.8636,16990.0
2016-08-05 14:40:00,105.89,105.89,105.83,105.85,39004.0,86.8882,86.8882,86.839,86.8554,39004.0
2016-08-05 14:45:00,105.85,105.85,105.84,105.84,1747.0,86.8554,86.8554,86.8472,86.8472,1747.0
2016-08-05 14:50:00,105.85,105.86,105.83,105.85,18639.0,86.8554,86.8636,86.839,86.8554,18639.0
2016-08-05 14:55:00,105.86,105.93,105.85,105.87,3665722.0,86.8636,86.921,86.8554,86.8718,3665722.0
2016-08-05 15:00:00,105.87,105.91,105.87,105.9,6075.0,86.8718,86.9046,86.8718,86.8964,6075.0
2016-08-05 15:05:00,105.9,105.94,105.89,105.93,8797.0,86.8964,86.9292,86.8882,86.921,8797.0
2016-08-05 15:10:00,105.94,105.94,105.92,105.93,150664.0,86.9292,86.9292,86.9128,86.921,150664.0
2016-08-05 15:15:00,105.94,105.98,105.94,105.95,6249.0,86.9292,86.962,86.9292,86.9374,6249.0
2016-08-05 15:20:00,105.95,105.96,105.89,105.91,9803.0,86.9374,86.9456,86.8882,86.9046,9803.0
2016-08-05 15:25:00,105.91,105.93,105.89,105.93,6718.0,86.9046,86.921,86.8882,86.921,6718.0
2016-08-05 15:30:00,105.93,105.95,105.9,105.94,21759.0,86.921,86.9374,86.8964,86.9292,21759.0
2016-08-05 15:35:00,105.95,105.96,105.92,105.95,69637.0,86.9374,86.9456,86.9128,86.9374,69637.0
2016-08-05 15:40:00,105.96,105.97,105.95,105.97,7118.0,86.9456,86.9538,86.9374,86.9538,7118.0
2016-08-05 15:45:00,105.97,105.98,105.9,105.9,19097.0,86.9538,86.962,86.8964,86.8964,19097.0
2016-08-05 15:50:00,105.92,105.95,105.92,105.93,24682.0,86.9128,86.9374,86.9128,86.921,24682.0
2016-08-05 15:55:00,105.93,105.97,105.93,105.97,121113.0,86.921,86.9538,86.921,86.9538,121113.0
2016-08-08 09:30:00,106.04,106.25,106.02,106.25,27672.0,87.0113,87.1836,86.9949,87.1836,27672.0
2016-08-08 09:35:00,106.22,106.31,106.22,106.26,8811.0,87.159,87.2328,87.159,87.1918,8811.0
2016-08-08 09:40:00,106.27,106.35,106.25,106.28,5448.0,87.2,87.2656,87.1836,87.2082,5448.0
2016-08-08 09:45:00,106.29,106.32,106.26,106.28,4688.0,87.2164,87.241,87.1918,87.2082,4688.0
2016-08-08 09:50:00,106.28,106.3,106.19,106.2,10773.0,87.2082,87.2246,87.1344,87.1426,10773.0
2016-08-08 09:55:00,106.19,106.26,106.18,106.24,6419.0,87.1344,87.1918,87.1261,87.1754,6419.0
2016-08-08 10:00:00,106.2,106.22,106.19,106.19,11618.0,87.1426,87.159,87.1344,87.1344,11618.0
2016-08-08 10:05:00,106.18,106.27,106.17,106.27,7991.0,87.1261,87.2,87.1179,87.2,7991.0
2016-08-08 10:10:00,106.22,106.25,106.21,106.25,7256.0,87.159,87.1836,87.1508,87.1836,7256.0
2016-08-08 10:15:00,106.26,106.26,106.19,106.19,3928.0,87.1918,87.1918,87.1344,87.1344,3928.0
2016-08-08 10:20:00,106.17,106.18,106.12,106.12,3241.0,87.1179,87.1261,87.0769,87.0769,3241.0
2016-08-08 10:25:00,106.12,106.17,106.11,106.14,14826.0,87.0769,87.1179,87.0687,87.0933,14826.0
2016-08-08 10:30:00,106.14,106.21,106.13,106.21,10836.0,87.0933,87.1508,87.0851,87.1508,10836.0
2016-08-08 10:35:00,106.21,106.21,106.16,106.19,5369.0,87.1508,87.1508,87.1097,87.1344,5369.0
2016-08-08 10:40:00,106.19,106.24,106.19,106.24,13250.0,87.1344,87.1754,87.1344,87.1754,13250.0
2016-08-08 10:45:00,106.24,106.25,106.2,106.21,4317.0,87.1754,87.1836,87.1426,87.1508,4317.0
2016-08-08 10:50:00,106.21,106.21,106.14,106.21,10265.0,87.1508,87.1508,87.0933,87.1508,10265.0
2016-08-08 10:55:00,106.18,106.19,106.18,106.18,4812.0,87.1261,87.1344,87.1261,87.1261,4812.0
2016-08-08 11:00:00,106.19,106.23,106.19,106.22,3600.0,87.1344,87.1672,87.1344,87.159,3600.0
2016-08-08 11:05:00,106.23,106.28,106.21,106.27,14367.0,87.1672,87.2082,87.1508,87.2,14367.0
2016-08-08 11:10:00,106.28,106.28,106.21,106.23,9909.0,87.2082,87.2082,87.1508,87.1672,9909.0
2016-08-08 11:15:00,106.21,106.22,106.2,106.21,2014.0,87.1508,87.159,87.1426,87.1508,2014.0
2016-08-08 11:20:00,106.22,106.24,106.19,106.21,19831.0,87.159,87.1754,87.1344,87.1508,19831.0
2016-08-08 11:25:00,106.21,106.26,106.2,106.24,5002.0,87.1508,87.1918,87.1426,87.1754,5002.0
2016-08-08 11:30:00,106.25,106.26,106.23,106.24,8518.0,87.1836,87.1918,87.1672,87.1754,8518.0
2016-08-08 11:35:00,106.24,106.29,106.23,106.29,15733.0,87.1754,87.2164,87.1672,87.2164,15733.0
2016-08-08 11:40:00,106.28,106.28,106.25,106.26,3431.0,87.2082,87.2082,87.1836,87.1918,3431.0
2016-08-08 11:45:00,106.27,106.27,106.22,106.22,2893.0,87.2,87.2,87.159,87.159,2893.0
2016-08-08 11:50:00,106.22,106.25,106.22,106.23,4031.0,87.159,87.1836,87.159,87.1672,4031.0
2016-08-08 11:55:00,106.22,106.23,106.19,106.21,5413.0,87.159,87.1672,87.1344,87.1508,5413.0
2016-08-08 12:00:00,106.22,106.22,106.2,106.2,2705.0,87.159,87.159,87.1426,87.1426,2705.0
2016-08-08 12:05:00,106.2,106.21,106.17,106.17,5824.0,87.1426,87.1508,87.1179,87.1179,5824.0
2016-08-08 12:10:00,106.18,106.18,106.15,106.15,2000.0,87.1261,87.1261,87.1015,87.1015,2000.0
2016-08-08 12:15:00,106.14,106.17,106.14,106.16,4285.0,87.0933,87.1179,87.0933,87.1097,4285.0
2016-08-08 12:20:00,106.17,106.19,106.17,106.17,2935.0,87.1179,87.1344,87.1179,87.1179,2935.0
2016-08-08 12:25:00,106.17,106.18,106.16,106.16,3990.0,87.1179,87.1261,87.1097,87.1097,3990.0
2016-08-08 12:30:00,106.16,106.18,106.15,106.18,5056.0,87.1097,87.1261,87.1015,87.1261,5056.0
2016-08-08 12:35:00,106.19,106.2,106.17,106.18,4571.0,87.1344,87.1426,87.1179,87.1261,4571.0
2016-08-08 12:40:00,106.18,106.19,106.12,106.12,2531.0,87.1261,87.1344,87.0769,87.0769,2531.0
2016-08-08 12:45:00,106.12,106.17,106.12,106.17,6713.0,87.0769,87.1179,87.0769,87.1179,6713.0
2016-08-08 12:50:00,106.17,106.18,106.15,106.16,2788.0,87.1179,87.1261,87.1015,87.1097,2788.0
2016-08-08 12:55:00,106.16,106.19,106.15,106.19,5717.0,87.1097,87.1344,87.1015,87.1344,5717.0
2016-08-08 13:00:00,106.19,106.2,106.15,106.17,6376.0,87.1344,87.1426,87.1015,87.1179,6376.0
2016-08-08 13:05:00,106.18,106.18,106.15,106.15,4415.0,87.1261,87.1261,87.1015,87.1015,4415.0
2016-08-08 13:10:00,106.17,106.17,106.16,106.16,1300.0,87.1179,87.1179,87.1097,87.1097,1300.0
2016-08-08 13:15:00,106.16,106.18,106.16,106.18,5142.0,87.1097,87.1261,87.1097,87.1261,5142.0
2016-08-08 13:20:00,106.2,106.2,106.17,106.18,2239.0,87.1426,87.1426,87.1179,87.1261,2239.0
2016-08-08 13:25:00,106.19,106.2,106.18,106.19,4810.0,87.1344,87.1426,87.1261,87.1344,4810.0
2016-08-08 13:30:00,106.19,106.19,106.17,106.19,16062.0,87.1344,87.1344,87.1179,87.1344,16062.0
2016-08-08 13:35:00,106.16,106.17,106.14,106.15,5229.0,87.1097,87.1179,87.0933,87.1015,5229.0
2016-08-08 13:40:00,106.14,106.16,106.14,106.15,11313.0,87.0933,87.1097,87.0933,87.1015,11313.0
2016-08-08 13:45:00,106.15,106.18,106.13,106.14,39431.0,87.1015,87.1261,87.0851,87.0933,39431.0
2016-08-08 13:50:00,106.14,106.19,106.14,106.19,4883.0,87.0933,87.1344,87.0933,87.1344,4883.0
2016-08-08 13:55:00,106.19,106.19,106.19,106.19,400.0,87.1344,87.1344,87.1344,87.1344,400.0
2016-08-08 14:00:00,106.19,106.21,106.17,106.17,13535.0,87.1344,87.1508,87.1179,87.1179,13535.0
2016-08-08 14:05:00,106.17,106.18,106.16,106.17,3068.0,87.1179,87.1261,87.1097,87.1179,3068.0
2016-08-08 14:10:00,106.15,106.16,106.14,106.14,3083.0,87.1015,87.1097,87.0933,87.0933,3083.0
2016-08-08 14:15:00,106.14,106.14,106.04,106.09,16186.0,87.0933,87.0933,87.0113,87.0523,16186.0
2016-08-08 14:20:00,106.09,106.09,106.02,106.04,5307.0,87.0523,87.0523,86.9949,87.0113,5307.0
2016-08-08 14:25:00,106.05,106.05,106.01,106.03,15236.0,87.0195,87.0195,86.9867,87.0031,15236.0
2016-08-08 14:30:00,106.03,106.07,106.02,106.07,10750.0,87.0031,87.0359,86.9949,87.0359,10750.0
2016-08-08 14:35:00,106.06,106.07,106.04,106.05,13640.0,87.0277,87.0359,87.0113,87.0195,13640.0
2016-08-08 14:40:00,106.05,106.05,106.01,106.03,21479.0,87.0195,87.0195,86.9867,87.0031,21479.0
2016-08-08 14:45:00,106.03,106.07,106.03,106.05,3033.0,87.0031,87.0359,87.0031,87.0195,3033.0
2016-08-08 14:50:00,106.06,106.07,106.05,106.06,13716.0,87.0277,87.0359,87.0195,87.0277,13716.0
2016-08-08 14:55:00,106.05,106.07,106.03,106.04,5299.0,87.0195,87.0359,87.0031,87.0113,5299.0
2016-08-08 15:00:00,106.04,106.04,106.01,106.02,6843.0,87.0113,87.0113,86.9867,86.9949,6843.0
2016-08-08 15:05:00,106.02,106.03,106.0,106.03,5998.0,86.9949,87.0031,86.9784,87.0031,5998.0
2016-08-08 15:10:00,106.03,106.05,106.02,106.03,13310.0,87.0031,87.0195,86.9949,87.0031,13310.0
2016-08-08 15:15:00,106.04,106.05,106.02,106.03,9590.0,87.0113,87.0195,86.9949,87.0031,9590.0
2016-08-08 15:20:00,106.04,106.04,106.02,106.02,5622.0,87.0113,87.0113,86.9949,86.9949,5622.0
2016-08-08 15:25:00,106.02,106.05,106.02,106.05,4712.0,86.9949,87.0195,86.9949,87.0195,4712.0
2016-08-08 15:30:00,106.05,106.06,106.04,106.06,15037.0,87.0195,87.0277,87.0113,87.0277,15037.0
2016-08-08 15:35:00,106.06,106.07,106.03,106.05,26871.0,87.0277,87.0359,87.0031,87.0195,26871.0
2016-08-08 15:40:00,106.05,106.06,106.04,106.05,2047.0,87.0195,87.0277,87.0113,87.0195,2047.0
2016-08-08 15:45:00,106.05,106.09,106.05,106.08,27502.0,87.0195,87.0523,87.0195,87.0441,27502.0
2016-08-08 15:50:00,106.08,106.09,106.07,106.08,11651.0,87.0441,87.0523,87.0359,87.0441,11651.0
2016-08-08 15:55:00,106.09,106.13,106.07,106.12,64588.0,87.0523,87.0851,87.0359,87.0769,64588.0
2016-08-09 09:30:00,106.08,106.23,106.08,106.22,35951.0,87.0441,87.1672,87.0441,87.159,35951.0
2016-08-09 09:35:00,106.21,106.24,106.15,106.19,10955.0,87.1508,87.1754,87.1015,87.1344,10955.0
2016-08-09 09:40:00,106.2,106.26,106.2,106.21,22982.0,87.1426,87.1918,87.1426,87.1508,22982.0
2016-08-09 09:45:00,106.22,106.24,106.15,106.21,19233.0,87.159,87.1754,87.1015,87.1508,19233.0
2016-08-09 09:50:00,106.22,106.25,106.2,106.24,32333.0,87.159,87.1836,87.1426,87.1754,32333.0
2016-08-09 09:55:00,106.24,106.24,106.19,106.21,35319.0,87.1754,87.1754,87.1344,87.1508,35319.0
2016-08-09 10:00:00,106.23,106.23,106.08,106.21,9547.0,87.1672,87.1672,87.0441,87.1508,9547.0
2016-08-09 10:05:00,106.16,106.17,106.13,106.16,3609.0,87.1097,87.1179,87.0851,87.1097,3609.0
2016-08-09 10:10:00,106.16,106.26,106.16,106.24,23161.0,87.1097,87.1918,87.1097,87.1754,23161.0
2016-08-09 10:15:00,106.24,106.3,106.23,106.28,43964.0,87.1754,87.2246,87.1672,87.2082,43964.0
2016-08-09 10:20:00,106.28,106.33,106.27,106.28,8976.0,87.2082,87.2492,87.2,87.2082,8976.0
2016-08-09 10:25:00,106.29,106.31,106.27,106.27,19284.0,87.2164,87.2328,87.2,87.2,19284.0
2016-08-09 10:30:00,106.28,106.29,106.24,106.25,126443.0,87.2082,87.2164,87.1754,87.1836,126443.0
2016-08-09 10:35:00,106.24,106.31,106.24,106.27,144066.0,87.1754,87.2328,87.1754,87.2,144066.0
2016-08-09 10:40:00,106.27,106.28,106.19,106.25,61661.0,87.2,87.2082,87.1344,87.1836,61661.0
2016-08-09 10:45:00,106.24,106.28,106.23,106.27,175745.0,87.1754,87.2082,87.1672,87.2,175745.0
2016-08-09 10:50:00,106.27,106.27,106.2,106.21,38577.0,87.2,87.2,87.1426,87.1508,38577.0
2016-08-09 10:55:00,106.22,106.27,106.21,106.26,37225.0,87.159,87.2,87.1508,87.1918,37225.0
2016-08-09 11:00:00,106.25,106.29,106.25,106.28,21897.0,87.1836,87.2164,87.1836,87.2082,21897.0
2016-08-09 11:05:00,106.27,106.33,106.26,106.31,39156.0,87.2,87.2492,87.1918,87.2328,39156.0
2016-08-09 11:10:00,106.31,106.36,106.3,106.33,147648.0,87.2328,87.2738,87.2246,87.2492,147648.0
2016-08-09 11:15:00,106.32,106.34,106.29,106.32,31747.0,87.241,87.2574,87.2164,87.241,31747.0
2016-08-09 11:20:00,106.32,106.32,106.29,106.3,36634.0,87.241,87.241,87.2164,87.2246,36634.0
2016-08-09 11:25:00,106.31,106.32,106.24,106.29,135401.0,87.2328,87.241,87.1754,87.2164,135401.0
2016-08-09 11:30:00,106.28,106.32,106.27,106.3,33189.0,87.2082,87.241,87.2,87.2246,33189.0
2016-08-09 11:35:00,106.3,106.3,106.27,106.28,37247.0,87.2246,87.2246,87.2,87.2082,37247.0
2016-08-09 11:40:00,106.28,106.29,106.25,106.27,14158.0,87.2082,87.2164,87.1836,87.2,14158.0
2016-08-09 11:45:00,106.26,106.29,106.25,106.25,7621.0,87.1918,87.2164,87.1836,87.1836,7621.0
2016-08-09 11:50:00,106.25,106.25,106.22,106.23,16740.0,87.1836,87.1836,87.159,87.1672,16740.0
2016-08-09 11:55:00,106.24,106.25,106.23,106.24,6751.0,87.1754,87.1836,87.1672,87.1754,6751.0
2016-08-09 12:00:00,106.25,106.27,106.22,106.26,20665.0,87.1836,87.2,87.159,87.1918,20665.0
2016-08-09 12:05:00,106.25,106.27,106.24,106.27,2786.0,87.1836,87.2,87.1754,87.2,2786.0
2016-08-09 12:10:00,106.27,106.27,106.25,106.26,7990.0,87.2,87.2,87.1836,87.1918,7990.0
2016-08-09 12:15:00,106.25,106.25,106.22,106.23,10422.0,87.1836,87.1836,87.159,87.1672,10422.0
2016-08-09 12:20:00,106.23,106.23,106.12,106.13,8790.0,87.1672,87.1672,87.0769,87.0851,8790.0
2016-08-09 12:25:00,106.14,106.15,106.12,106.12,124935.0,87.0933,87.1015,87.0769,87.0769,124935.0
2016-08-09 12:30:00,106.12,106.13,106.04,106.06,15836.0,87.0769,87.0851,87.0113,87.0277,15836.0
2016-08-09 12:35:00,106.07,106.1,106.06,106.08,126905.0,87.0359,87.0605,87.0277,87.0441,126905.0
2016-08-09 12:40:00,106.08,106.08,106.06,106.08,33428.0,87.0441,87.0441,87.0277,87.0441,33428.0
2016-08-09 12:45:00,106.09,106.1,106.08,106.08,11286.0,87.0523,87.0605,87.0441,87.0441,11286.0
2016-08-09 12:50:00,106.09,106.11,106.08,106.1,12911.0,87.0523,87.0687,87.0441,87.0605,12911.0
2016-08-09 12:55:00,106.11,106.11,106.07,106.08,10446.0,87.0687,87.0687,87.0359,87.0441,10446.0
2016-08-09 13:00:00,106.08,106.11,106.08,106.11,12002.0,87.0441,87.0687,87.0441,87.0687,12002.0
2016-08-09 13:05:00,106.11,106.13,106.1,106.11,7643.0,87.0687,87.0851,87.0605,87.0687,7643.0
2016-08-09 13:10:00,106.11,106.12,106.1,106.11,1899.0,87.0687,87.0769,87.0605,87.0687,1899.0
2016-08-09 13:15:00,106.1,106.12,106.09,106.11,33139.0,87.0605,87.0769,87.0523,87.0687,33139.0
2016-08-09 13:20:00,106.11,106.14,106.11,106.11,95312.0,87.0687,87.0933,87.0687,87.0687,95312.0
2016-08-09 13:25:00,106.1,106.1,106.06,106.08,18838.0,87.0605,87.0605,87.0277,87.0441,18838.0
2016-08-09 13:30:00,106.08,106.1,106.08,106.09,13560.0,87.0441,87.0605,87.0441,87.0523,13560.0
2016-08-09 13:35:00,106.09,106.1,106.06,106.07,4870.0,87.0523,87.0605,87.0277,87.0359,4870.0
2016-08-09 13:40:00,106.05,106.05,106.01,106.03,3582.0,87.0195,87.0195,86.9867,87.0031,3582.0
2016-08-09 13:45:00,106.01,106.03,106.0,106.02,3949.0,86.9867,87.0031,86.9784,86.9949,3949.0
2016-08-09 13:50:00,106.02,106.02,105.98,105.99,205237.0,86.9949,86.9949,86.962,86.9702,205237.0
2016-08-09 13:55:00,105.99,106.02,105.98,106.02,66921.0,86.9702,86.9949,86.962,86.9949,66921.0
2016-08-09 14:00:00,106.02,106.03,106.0,106.0,22939.0,86.9949,87.0031,86.9784,86.9784,22939.0
2016-08-09 14:05:00,106.0,106.01,105.97,105.99,28846.0,86.9784,86.9867,86.9538,86.9702,28846.0
2016-08-09 14:10:00,105.99,106.01,105.97,105.98,7501.0,86.9702,86.9867,86.9538,86.962,7501.0
2016-08-09 14:15:00,105.98,106.01,105.97,106.01,3742.0,86.962,86.9867,86.9538,86.9867,3742.0
2016-08-09 14:20:00,105.99,106.0,105.95,105.97,18013.0,86.9702,86.9784,86.9374,86.9538,18013.0
2016-08-09 14:25:00,105.97,105.98,105.95,105.95,4152.0,86.9538,86.962,86.9374,86.9374,4152.0
2016-08-09 14:30:00,105.94,105.94,105.88,105.89,10587.0,86.9292,86.9292,86.88,86.8882,10587.0
2016-08-09 14:35:00,105.9,105.92,105.88,105.89,8110.0,86.8964,86.9128,86.88,86.8882,8110.0
2016-08-09 14:40:00,105.89,105.93,105.89,105.93,203467.0,86.8882,86.921,86.8882,86.921,203467.0
2016-08-09 14:45:00,105.94,105.94,105.91,105.92,3494.0,86.9292,86.9292,86.9046,86.9128,3494.0
2016-08-09 14:50:00,105.93,105.96,105.93,105.96,22036.0,86.921,86.9456,86.921,86.9456,22036.0
2016-08-09 14:55:00,105.97,106.0,105.97,106.0,12016.0,86.9538,86.9784,86.9538,86.9784,12016.0
2016-08-09 15:00:00,106.0,106.01,105.97,105.99,26088.0,86.9784,86.9867,86.9538,86.9702,26088.0
2016-08-09 15:05:00,106.0,106.0,105.98,106.0,1800.0,86.9784,86.9784,86.962,86.9784,1800.0
2016-08-09 15:10:00,106.0,106.01,105.97,105.97,19669.0,86.9784,86.9867,86.9538,86.9538,19669.0
2016-08-09 15:15:00,105.97,105.98,105.94,105.96,12447.0,86.9538,86.962,86.9292,86.9456,12447.0
2016-08-09 15:20:00,105.97,106.02,105.97,106.01,7767.0,86.9538,86.9949,86.9538,86.9867,7767.0
2016-08-09 15:25:00,106.04,106.05,106.02,106.05,5784.0,87.0113,87.0195,86.9949,87.0195,5784.0
2016-08-09 15:30:00,106.06,106.06,106.02,106.05,22046.0,87.0277,87.0277,86.9949,87.0195,22046.0
2016-08-09 15:35:00,106.05,106.08,106.04,106.07,197592.0,87.0195,87.0441,87.0113,87.0359,197592.0
2016-08-09 15:40:00,106.08,106.09,106.07,106.09,27207.0,87.0441,87.0523,87.0359,87.0523,27207.0
2016-08-09 15:45:00,106.09,106.12,106.07,106.11,23187.0,87.0523,87.0769,87.0359,87.0687,23187.0
2016-08-09 15:50:00,106.11,106.11,106.06,106.11,34772.0,87.0687,87.0687,87.0277,87.0687,34772.0
2016-08-09 15:55:00,106.11,106.11,106.07,106.09,45719.0,87.0687,87.0687,87.0359,87.0523,45719.0
2016-08-10 09:30:00,106.21,106.24,106.13,106.16,31104.0,87.1508,87.1754,87.0851,87.1097,31104.0
2016-08-10 09:35:00,106.15,106.16,106.08,106.14,3683.0,87.1015,87.1097,87.0441,87.0933,3683.0
2016-08-10 09:40:00,106.11,106.14,106.08,106.13,8470.0,87.0687,87.0933,87.0441,87.0851,8470.0
2016-08-10 09:45:00,106.1,106.16,106.05,106.08,13203.0,87.0605,87.1097,87.0195,87.0441,13203.0
2016-08-10 09:50:00,106.09,106.09,106.05,106.08,7486.0,87.0523,87.0523,87.0195,87.0441,7486.0
2016-08-10 09:55:00,106.08,106.11,106.01,106.02,14778.0,87.0441,87.0687,86.9867,86.9949,14778.0
2016-08-10 10:00:00,106.0,106.03,105.95,106.0,24830.0,86.9784,87.0031,86.9374,86.9784,24830.0
2016-08-10 10:05:00,106.0,106.02,105.97,106.01,10822.0,86.9784,86.9949,86.9538,86.9867,10822.0
2016-08-10 10:10:00,106.02,106.02,105.96,105.96,2508.0,86.9949,86.9949,86.9456,86.9456,2508.0
2016-08-10 10:15:00,105.98,106.0,105.97,105.98,9352.0,86.962,86.9784,86.9538,86.962,9352.0
2016-08-10 10:20:00,106.06,106.07,106.03,106.05,4019.0,87.0277,87.0359,87.0031,87.0195,4019.0
2016-08-10 10:25:00,106.04,106.05,106.0,106.03,3483.0,87.0113,87.0195,86.9784,87.0031,3483.0
2016-08-10 10:30:00,106.0,106.11,106.0,106.06,5046.0,86.9784,87.0687,86.9784,87.0277,5046.0
2016-08-10 10:35:00,106.07,106.12,106.0,106.0,9794.0,87.0359,87.0769,86.9784,86.9784,9794.0
2016-08-10 10:40:00,106.0,106.04,105.94,106.04,11572.0,86.9784,87.0113,86.9292,87.0113,11572.0
2016-08-10 10:45:00,106.04,106.05,105.98,106.01,9596.0,87.0113,87.0195,86.962,86.9867,9596.0
2016-08-10 10:50:00,106.01,106.04,106.0,106.01,7217.0,86.9867,87.0113,86.9784,86.9867,7217.0
2016-08-10 10:55:00,105.98,105.99,105.95,105.98,9158.0,86.962,86.9702,86.9374,86.962,9158.0
2016-08-10 11:00:00,106.0,106.08,106.0,106.08,6283.0,86.9784,87.0441,86.9784,87.0441,6283.0
2016-08-10 11:05:00,106.07,106.07,106.0,106.01,6747.0,87.0359,87.0359,86.9784,86.9867,6747.0
2016-08-10 11:10:00,105.96,105.97,105.9,105.91,23155.0,86.9456,86.9538,86.8964,86.9046,23155.0
2016-08-10 11:15:00,105.9,105.9,105.76,105.76,11427.0,86.8964,86.8964,86.7815,86.7815,11427.0
2016-08-10 11:20:00,105.75,105.78,105.74,105.76,31528.0,86.7733,86.7979,86.7651,86.7815,31528.0
2016-08-10 11:25:00,105.77,105.81,105.76,105.76,4377.0,86.7897,86.8225,86.7815,86.7815,4377.0
2016-08-10 11:30:00,105.77,105.77,105.7,105.71,7349.0,86.7897,86.7897,86.7323,86.7405,7349.0
2016-08-10 11:35:00,105.71,105.76,105.7,105.74,10997.0,86.7405,86.7815,86.7323,86.7651,10997.0
2016-08-10 11:40:00,105.75,105.75,105.72,105.73,3028.0,86.7733,86.7733,86.7487,86.7569,3028.0
2016-08-10 11:45:00,105.73,105.73,105.68,105.72,10989.0,86.7569,86.7569,86.7159,86.7487,10989.0
2016-08-10 11:50:00,105.71,105.77,105.7,105.75,3247.0,86.7405,86.7897,86.7323,86.7733,3247.0
2016-08-10 11:55:00,105.74,105.75,105.71,105.72,6323.0,86.7651,86.7733,86.7405,86.7487,6323.0
2016-08-10 12:00:00,105.71,105.73,105.68,105.73,5569.0,86.7405,86.7569,86.7159,86.7569,5569.0
2016-08-10 12:05:00,105.73,105.81,105.73,105.81,7976.0,86.7569,86.8225,86.7569,86.8225,7976.0
2016-08-10 12:10:00,105.82,105.83,105.8,105.81,4305.0,86.8307,86.839,86.8143,86.8225,4305.0
2016-08-10 12:15:00,105.81,105.82,105.8,105.81,1201.0,86.8225,86.8307,86.8143,86.8225,1201.0
2016-08-10 12:20:00,105.83,105.84,105.78,105.79,12627.0,86.839,86.8472,86.7979,86.8061,12627.0
2016-08-10 12:25:00,105.81,105.82,105.79,105.8,11504.0,86.8225,86.8307,86.8061,86.8143,11504.0
2016-08-10 12:30:00,105.8,105.82,105.8,105.81,9086.0,86.8143,86.8307,86.8143,86.8225,9086.0
2016-08-10 12:35:00,105.81,105.82,105.8,105.81,8172.0,86.8225,86.8307,86.8143,86.8225,8172.0
2016-08-10 12:40:00,105.81,105.81,105.75,105.76,53937.0,86.8225,86.8225,86.7733,86.7815,53937.0
2016-08-10 12:45:00,105.77,105.8,105.76,105.78,14827.0,86.7897,86.8143,86.7815,86.7979,14827.0
2016-08-10 12:50:00,105.78,105.81,105.78,105.81,3680.0,86.7979,86.8225,86.7979,86.8225,3680.0
2016-08-10 12:55:00,105.8,105.81,105.79,105.81,4795.0,86.8143,86.8225,86.8061,86.8225,4795.0
2016-08-10 13:00:00,105.82,105.82,105.8,105.8,992.0,86.8307,86.8307,86.8143,86.8143,992.0
2016-08-10 13:05:00,105.79,105.81,105.79,105.81,1322.0,86.8061,86.8225,86.8061,86.8225,1322.0
2016-08-10 13:10:00,105.81,105.81,105.77,105.78,6983.0,86.8225,86.8225,86.7897,86.7979,6983.0
2016-08-10 13:15:00,105.76,105.76,105.69,105.69,1914.0,86.7815,86.7815,86.7241,86.7241,1914.0
2016-08-10 13:20:00,105.69,105.72,105.68,105.71,5431.0,86.7241,86.7487,86.7159,86.7405,5431.0
2016-08-10 13:25:00,105.71,105.75,105.7,105.75,17890.0,86.7405,86.7733,86.7323,86.7733,17890.0
2016-08-10 13:30:00,105.73,105.74,105.67,105.69,12844.0,86.7569,86.7651,86.7077,86.7241,12844.0
2016-08-10 13:35:00,105.7,105.75,105.68,105.72,3587.0,86.7323,86.7733,86.7159,86.7487,3587.0
2016-08-10 13:40:00,105.72,105.78,105.72,105.76,6708.0,86.7487,86.7979,86.7487,86.7815,6708.0
2016-08-10 13:45:00,105.76,105.77,105.74,105.74,12300.0,86.7815,86.7897,86.7651,86.7651,12300.0
2016-08-10 13:50:00,105.73,105.74,105.73,105.73,16740.0,86.7569,86.7651,86.7569,86.7569,16740.0
2016-08-10 13:55:00,105.73,105.75,105.69,105.7,9135.0,86.7569,86.7733,86.7241,86.7323,9135.0
2016-08-10 14:00:00,105.7,105.73,105.69,105.73,14775.0,86.7323,86.7569,86.7241,86.7569,14775.0
2016-08-10 14:05:00,105.73,105.76,105.67,105.69,29828.0,86.7569,86.7815,86.7077,86.7241,29828.0
2016-08-10 14:10:00,105.69,105.7,105.63,105.63,54495.0,86.7241,86.7323,86.6748,86.6748,54495.0
2016-08-10 14:15:00,105.64,105.65,105.56,105.57,10485.0,86.683,86.6913,86.6174,86.6256,10485.0
2016-08-10 14:20:00,105.58,105.62,105.56,105.59,160825.0,86.6338,86.6666,86.6174,86.642,160825.0
2016-08-10 14:25:00,105.6,105.61,105.51,105.56,9742.0,86.6502,86.6584,86.5764,86.6174,9742.0
2016-08-10 14:30:00,105.56,105.56,105.51,105.52,8559.0,86.6174,86.6174,86.5764,86.5846,8559.0
2016-08-10 14:35:00,105.51,105.54,105.51,105.53,5281.0,86.5764,86.601,86.5764,86.5928,5281.0
2016-08-10 14:40:00,105.51,105.54,105.51,105.53,3767.0,86.5764,86.601,86.5764,86.5928,3767.0
2016-08-10 14:45:00,105.52,105.56,105.51,105.56,4993.0,86.5846,86.6174,86.5764,86.6174,4993.0
2016-08-10 14:50:00,105.54,105.58,105.54,105.56,4063.0,86.601,86.6338,86.601,86.6174,4063.0
2016-08-10 14:55:00,105.54,105.57,105.53,105.54,13791.0,86.601,86.6256,86.5928,86.601,13791.0
2016-08-10 15:00:00,105.54,105.54,105.5,105.53,2726.0,86.601,86.601,86.5682,86.5928,2726.0
2016-08-10 15:05:00,105.53,105.58,105.52,105.57,6330.0,86.5928,86.6338,86.5846,86.6256,6330.0
2016-08-10 15:10:00,105.59,105.62,105.58,105.62,31747.0,86.642,86.6666,86.6338,86.6666,31747.0
2016-08-10 15:15:00,105.63,105.65,105.62,105.64,5986.0,86.6748,86.6913,86.6666,86.683,5986.0
2016-08-10 15:20:00,105.65,105.72,105.64,105.7,6232.0,86.6913,86.7487,86.683,86.7323,6232.0
2016-08-10 15:25:00,105.69,105.7,105.65,105.65,10067.0,86.7241,86.7323,86.6913,86.6913,10067.0
2016-08-10 15:30:00,105.66,105.68,105.65,105.67,24705.0,86.6995,86.7159,86.6913,86.7077,24705.0
2016-08-10 15:35:00,105.66,105.67,105.61,105.61,15156.0,86.6995,86.7077,86.6584,86.6584,15156.0
2016-08-10 15:40:00,105.59,105.64,105.56,105.57,16701.0,86.642,86.683,86.6174,86.6256,16701.0
2016-08-10 15:45:00,105.56,105.61,105.56,105.58,22086.0,86.6174,86.6584,86.6174,86.6338,22086.0
2016-08-10 15:50:00,105.58,105.61,105.54,105.6,53503.0,86.6338,86.6584,86.601,86.6502,53503.0
2016-08-10 15:55:00,105.6,105.68,105.6,105.68,138123.0,86.6502,86.7159,86.6502,86.7159,138123.0
2016-08-11 09:30:00,105.93,106.02,105.93,105.95,50636.0,86.921,86.9949,86.921,86.9374,50636.0
2016-08-11 09:35:00,105.98,105.98,105.9,105.93,38828.0,86.962,86.962,86.8964,86.921,38828.0
2016-08-11 09:40:00,105.96,105.99,105.9,105.97,31878.0,86.9456,86.9702,86.8964,86.9538,31878.0
2016-08-11 09:45:00,106.01,106.04,105.96,105.99,9637.0,86.9867,87.0113,86.9456,86.9702,9637.0
2016-08-11 09:50:00,105.99,106.01,105.94,105.98,8132.0,86.9702,86.9867,86.9292,86.962,8132.0
2016-08-11 09:55:00,105.98,106.01,105.91,105.91,10690.0,86.962,86.9867,86.9046,86.9046,10690.0
2016-08-11 10:00:00,105.9,105.93,105.89,105.92,8104.0,86.8964,86.921,86.8882,86.9128,8104.0
2016-08-11 10:05:00,105.94,105.95,105.82,105.82,5710.0,86.9292,86.9374,86.8307,86.8307,5710.0
2016-08-11 10:10:00,105.84,105.91,105.84,105.91,44825.0,86.8472,86.9046,86.8472,86.9046,44825.0
2016-08-11 10:15:00,105.9,105.93,105.87,105.93,35813.0,86.8964,86.921,86.8718,86.921,35813.0
2016-08-11 10:20:00,105.93,105.94,105.9,105.93,12803.0,86.921,86.9292,86.8964,86.921,12803.0
2016-08-11 10:25:00,105.94,105.97,105.92,105.95,5901.0,86.9292,86.9538,86.9128,86.9374,5901.0
2016-08-11 10:30:00,105.97,106.02,105.96,105.99,14440.0,86.9538,86.9949,86.9456,86.9702,14440.0
2016-08-11 10:35:00,105.99,106.13,105.99,106.11,9089.0,86.9702,87.0851,86.9702,87.0687,9089.0
2016-08-11 10:40:00,106.12,106.15,106.1,106.15,8566.0,87.0769,87.1015,87.0605,87.1015,8566.0
2016-08-11 10:45:00,106.16,106.19,106.14,106.19,9775.0,87.1097,87.1344,87.0933,87.1344,9775.0
2016-08-11 10:50:00,106.2,106.2,106.15,106.18,8753.0,87.1426,87.1426,87.1015,87.1261,8753.0
2016-08-11 10:55:00,106.19,106.19,106.12,106.12,10427.0,87.1344,87.1344,87.0769,87.0769,10427.0
2016-08-11 11:00:00,106.13,106.16,106.1,106.11,7644.0,87.0851,87.1097,87.0605,87.0687,7644.0
2016-08-11 11:05:00,106.1,106.14,106.1,106.14,9576.0,87.0605,87.0933,87.0605,87.0933,9576.0
2016-08-11 11:10:00,106.14,106.15,106.12,106.12,5257.0,87.0933,87.1015,87.0769,87.0769,5257.0
2016-08-11 11:15:00,106.12,106.15,106.11,106.14,3550.0,87.0769,87.1015,87.0687,87.0933,3550.0
2016-08-11 11:20:00,106.14,106.16,106.12,106.16,17192.0,87.0933,87.1097,87.0769,87.1097,17192.0
2016-08-11 11:25:00,106.17,106.22,106.16,106.21,6345.0,87.1179,87.159,87.1097,87.1508,6345.0
2016-08-11 11:30:00,106.22,106.26,106.18,106.26,31580.0,87.159,87.1918,87.1261,87.1918,31580.0
2016-08-11 11:35:00,106.29,106.29,106.26,106.26,7175.0,87.2164,87.2164,87.1918,87.1918,7175.0
2016-08-11 11:40:00,106.26,106.26,106.21,106.26,5638.0,87.1918,87.1918,87.1508,87.1918,5638.0
2016-08-11 11:45:00,106.26,106.26,106.22,106.24,3262.0,87.1918,87.1918,87.159,87.1754,3262.0
2016-08-11 11:50:00,106.23,106.26,106.22,106.23,2337.0,87.1672,87.1918,87.159,87.1672,2337.0
2016-08-11 11:55:00,106.23,106.24,106.21,106.23,5717.0,87.1672,87.1754,87.1508,87.1672,5717.0
2016-08-11 12:00:00,106.24,106.24,106.2,106.22,3400.0,87.1754,87.1754,87.1426,87.159,3400.0
2016-08-11 12:05:00,106.21,106.23,106.2,106.22,1563.0,87.1508,87.1672,87.1426,87.159,1563.0
2016-08-11 12:10:00,106.25,106.25,106.22,106.23,9109.0,87.1836,87.1836,87.159,87.1672,9109.0
2016-08-11 12:15:00,106.22,106.23,106.18,106.2,8216.0,87.159,87.1672,87.1261,87.1426,8216.0
2016-08-11 12:20:00,106.2,106.24,106.19,106.24,15167.0,87.1426,87.1754,87.1344,87.1754,15167.0
2016-08-11 12:25:00,106.25,106.26,106.21,106.23,4863.0,87.1836,87.1918,87.1508,87.1672,4863.0
2016-08-11 12:30:00,106.23,106.27,106.23,106.24,5107.0,87.1672,87.2,87.1672,87.1754,5107.0
2016-08-11 12:35:00,106.24,106.25,106.2,106.2,7690.0,87.1754,87.1836,87.1426,87.1426,7690.0
2016-08-11 12:40:00,106.21,106.22,106.19,106.22,3491.0,87.1508,87.159,87.1344,87.159,3491.0
2016-08-11 12:45:00,106.23,106.23,106.2,106.2,4488.0,87.1672,87.1672,87.1426,87.1426,4488.0
2016-08-11 12:50:00,106.22,106.23,106.21,106.22,2038.0,87.159,87.1672,87.1508,87.159,2038.0
2016-08-11 12:55:00,106.23,106.23,106.21,106.22,2832.0,87.1672,87.1672,87.1508,87.159,2832.0
2016-08-11 13:00:00,106.22,106.25,106.22,106.25,11857.0,87.159,87.1836,87.159,87.1836,11857.0
2016-08-11 13:05:00,106.25,106.26,106.25,106.25,1699.0,87.1836,87.1918,87.1836,87.1836,1699.0
2016-08-11 13:10:00,106.25,106.26,106.24,106.24,4928.0,87.1836,87.1918,87.1754,87.1754,4928.0
2016-08-11 13:15:00,106.22,106.24,106.21,106.21,3237.0,87.159,87.1754,87.1508,87.1508,3237.0
2016-08-11 13:20:00,106.2,106.22,106.17,106.18,11207.0,87.1426,87.159,87.1179,87.1261,11207.0
2016-08-11 13:25:00,106.18,106.18,106.17,106.18,3079.0,87.1261,87.1261,87.1179,87.1261,3079.0
2016-08-11 13:30:00,106.18,106.2,106.18,106.19,3659.0,87.1261,87.1426,87.1261,87.1344,3659.0
2016-08-11 13:35:00,106.17,106.2,106.17,106.18,19482.0,87.1179,87.1426,87.1179,87.1261,19482.0
2016-08-11 13:40:00,106.18,106.2,106.17,106.2,5621.0,87.1261,87.1426,87.1179,87.1426,5621.0
2016-08-11 13:45:00,106.19,106.21,106.19,106.2,13962.0,87.1344,87.1508,87.1344,87.1426,13962.0
2016-08-11 13:50:00,106.2,106.22,106.2,106.22,10772.0,87.1426,87.159,87.1426,87.159,10772.0
2016-08-11 13:55:00,106.22,106.22,106.18,106.2,21896.0,87.159,87.159,87.1261,87.1426,21896.0
2016-08-11 14:00:00,106.19,106.24,106.19,106.23,6226.0,87.1344,87.1754,87.1344,87.1672,6226.0
2016-08-11 14:05:00,106.24,106.28,106.24,106.24,33618.0,87.1754,87.2082,87.1754,87.1754,33618.0
2016-08-11 14:10:00,106.25,106.3,106.24,106.29,13580.0,87.1836,87.2246,87.1754,87.2164,13580.0
2016-08-11 14:15:00,106.3,106.3,106.26,106.26,16451.0,87.2246,87.2246,87.1918,87.1918,16451.0
2016-08-11 14:20:00,106.26,106.27,106.24,106.25,4244.0,87.1918,87.2,87.1754,87.1836,4244.0
2016-08-11 14:25:00,106.26,106.29,106.25,106.28,18367.0,87.1918,87.2164,87.1836,87.2082,18367.0
2016-08-11 14:30:00,106.27,106.27,106.21,106.25,15179.0,87.2,87.2,87.1508,87.1836,15179.0
2016-08-11 14:35:00,106.25,106.27,106.23,106.23,19053.0,87.1836,87.2,87.1672,87.1672,19053.0
2016-08-11 14:40:00,106.23,106.25,106.22,106.23,25249.0,87.1672,87.1836,87.159,87.1672,25249.0
2016-08-11 14:45:00,106.24,106.24,106.22,106.22,9529.0,87.1754,87.1754,87.159,87.159,9529.0
2016-08-11 14:50:00,106.23,106.28,106.23,106.24,16367.0,87.1672,87.2082,87.1672,87.1754,16367.0
2016-08-11 14:55:00,106.22,106.22,106.14,106.18,25713.0,87.159,87.159,87.0933,87.1261,25713.0
2016-08-11 15:00:00,106.17,106.22,106.17,106.21,25665.0,87.1179,87.159,87.1179,87.1508,25665.0
2016-08-11 15:05:00,106.21,106.21,106.18,106.2,18168.0,87.1508,87.1508,87.1261,87.1426,18168.0
2016-08-11 15:10:00,106.2,106.22,106.2,106.2,34428.0,87.1426,87.159,87.1426,87.1426,34428.0
2016-08-11 15:15:00,106.19,106.19,106.16,106.17,31864.0,87.1344,87.1344,87.1097,87.1179,31864.0
2016-08-11 15:20:00,106.17,106.18,106.15,106.16,29093.0,87.1179,87.1261,87.1015,87.1097,29093.0
2016-08-11 15:25:00,106.16,106.17,106.15,106.16,33961.0,87.1097,87.1179,87.1015,87.1097,33961.0
2016-08-11 15:30:00,106.15,106.2,106.15,106.2,34733.0,87.1015,87.1426,87.1015,87.1426,34733.0
2016-08-11 15:35:00,106.2,106.22,106.19,106.21,35856.0,87.1426,87.159,87.1344,87.1508,35856.0
2016-08-11 15:40:00,106.21,106.24,106.21,106.24,28947.0,87.1508,87.1754,87.1508,87.1754,28947.0
2016-08-11 15:45:00,106.25,106.29,106.25,106.26,35572.0,87.1836,87.2164,87.1836,87.1918,35572.0
2016-08-11 15:50:00,106.25,106.26,106.22,106.23,42258.0,87.1836,87.1918,87.159,87.1672,42258.0
2016-08-11 15:55:00,106.22,106.22,106.15,106.17,112875.0,87.159,87.159,87.1015,87.1179,112875.0
2016-08-12 09:30:00,105.95,106.07,105.93,106.06,92362.0,86.9374,87.0359,86.921,87.0277,92362.0
2016-08-12 09:35:00,106.08,106.08,105.95,105.96,5509.0,87.0441,87.0441,86.9374,86.9456,5509.0
2016-08-12 09:40:00,105.97,106.09,105.97,106.08,11614.0,86.9538,87.0523,86.9538,87.0441,11614.0
2016-08-12 09:45:00,106.08,106.1,106.05,106.08,6360.0,87.0441,87.0605,87.0195,87.0441,6360.0
2016-08-12 09:50:00,106.08,106.11,106.04,106.07,21939.0,87.0441,87.0687,87.0113,87.0359,21939.0
2016-08-12 09:55:00,106.08,106.13,106.08,106.11,48435.0,87.0441,87.0851,87.0441,87.0687,48435.0
2016-08-12 10:00:00,106.1,106.19,106.09,106.16,11620.0,87.0605,87.1344,87.0523,87.1097,11620.0
2016-08-12 10:05:00,106.16,106.16,106.07,106.12,30139.0,87.1097,87.1097,87.0359,87.0769,30139.0
2016-08-12 10:10:00,106.14,106.17,106.11,106.17,22928.0,87.0933,87.1179,87.0687,87.1179,22928.0
2016-08-12 10:15:00,106.17,106.19,106.12,106.13,4721.0,87.1179,87.1344,87.0769,87.0851,4721.0
2016-08-12 10:20:00,106.1,106.18,106.08,106.18,9315.0,87.0605,87.1261,87.0441,87.1261,9315.0
2016-08-12 10:25:00,106.18,106.2,106.12,106.12,17045.0,87.1261,87.1426,87.0769,87.0769,17045.0
2016-08-12 10:30:00,106.12,106.14,106.1,106.11,5019.0,87.0769,87.0933,87.0605,87.0687,5019.0
2016-08-12 10:35:00,106.11,106.15,106.11,106.13,8141.0,87.0687,87.1015,87.0687,87.0851,8141.0
2016-08-12 10:40:00,106.12,106.13,106.11,106.12,5754.0,87.0769,87.0851,87.0687,87.0769,5754.0
2016-08-12 10:45:00,106.14,106.18,106.13,106.17,3387.0,87.0933,87.1261,87.0851,87.1179,3387.0
2016-08-12 10:50:00,106.16,106.24,106.16,106.23,16327.0,87.1097,87.1754,87.1097,87.1672,16327.0
2016-08-12 10:55:00,106.23,106.26,106.22,106.22,11341.0,87.1672,87.1918,87.159,87.159,11341.0
2016-08-12 11:00:00,106.23,106.24,106.22,106.22,1702.0,87.1672,87.1754,87.159,87.159,1702.0
2016-08-12 11:05:00,106.23,106.25,106.22,106.22,25444.0,87.1672,87.1836,87.159,87.159,25444.0
2016-08-12 11:10:00,106.23,106.23,106.2,106.22,9126.0,87.1672,87.1672,87.1426,87.159,9126.0
2016-08-12 11:15:00,106.22,106.25,106.21,106.22,60760.0,87.159,87.1836,87.1508,87.159,60760.0
2016-08-12 11:20:00,106.22,106.27,106.21,106.25,64835.0,87.159,87.2,87.1508,87.1836,64835.0
2016-08-12 11:25:00,106.25,106.27,106.23,106.27,8111.0,87.1836,87.2,87.1672,87.2,8111.0
2016-08-12 11:30:00,106.27,106.28,106.23,106.25,5116.0,87.2,87.2082,87.1672,87.1836,5116.0
2016-08-12 11:35:00,106.24,106.25,106.21,106.21,11852.0,87.1754,87.1836,87.1508,87.1508,11852.0
2016-08-12 11:40:00,106.22,106.22,106.16,106.19,21688.0,87.159,87.159,87.1097,87.1344,21688.0
2016-08-12 11:45:00,106.19,106.2,106.18,106.19,2238.0,87.1344,87.1426,87.1261,87.1344,2238.0
2016-08-12 11:50:00,106.18,106.18,106.12,106.13,3328.0,87.1261,87.1261,87.0769,87.0851,3328.0
2016-08-12 11:55:00,106.15,106.16,106.13,106.16,3474.0,87.1015,87.1097,87.0851,87.1097,3474.0
2016-08-12 12:00:00,106.15,106.17,106.12,106.15,17173.0,87.1015,87.1179,87.0769,87.1015,17173.0
2016-08-12 12:05:00,106.14,106.14,106.06,106.09,3247.0,87.0933,87.0933,87.0277,87.0523,3247.0
2016-08-12 12:10:00,106.1,106.1,106.06,106.08,5602.0,87.0605,87.0605,87.0277,87.0441,5602.0
2016-08-12 12:15:00,106.07,106.07,106.01,106.04,27875.0,87.0359,87.0359,86.9867,87.0113,27875.0
2016-08-12 12:20:00,106.04,106.06,106.04,106.04,5891.0,87.0113,87.0277,87.0113,87.0113,5891.0
2016-08-12 12:25:00,106.05,106.1,106.04,106.08,24174.0,87.0195,87.0605,87.0113,87.0441,24174.0
2016-08-12 12:30:00,106.06,106.08,106.05,106.07,6580.0,87.0277,87.0441,87.0195,87.0359,6580.0
2016-08-12 12:35:00,106.08,106.13,106.07,106.1,20099.0,87.0441,87.0851,87.0359,87.0605,20099.0
2016-08-12 12:40:00,106.11,106.12,106.08,106.1,8443.0,87.0687,87.0769,87.0441,87.0605,8443.0
2016-08-12 12:45:00,106.09,106.1,106.07,106.08,5046.0,87.0523,87.0605,87.0359,87.0441,5046.0
2016-08-12 12:50:00,106.07,106.08,106.03,106.04,14024.0,87.0359,87.0441,87.0031,87.0113,14024.0
2016-08-12 12:55:00,106.05,106.06,106.03,106.05,7588.0,87.0195,87.0277,87.0031,87.0195,7588.0
2016-08-12 13:00:00,106.04,106.05,105.97,105.97,22590.0,87.0113,87.0195,86.9538,86.9538,22590.0
2016-08-12 13:05:00,105.97,105.97,105.9,105.93,7761.0,86.9538,86.9538,86.8964,86.921,7761.0
2016-08-12 13:10:00,105.92,105.98,105.92,105.97,7803.0,86.9128,86.962,86.9128,86.9538,7803.0
2016-08-12 13:15:00,105.98,105.98,105.96,105.96,2866.0,86.962,86.962,86.9456,86.9456,2866.0
2016-08-12 13:20:00,105.97,105.98,105.96,105.96,2639.0,86.9538,86.962,86.9456,86.9456,2639.0
2016-08-12 13:25:00,105.96,106.01,105.96,106.01,3040.0,86.9456,86.9867,86.9456,86.9867,3040.0
2016-08-12 13:30:00,106.01,106.01,105.99,106.0,9375.0,86.9867,86.9867,86.9702,86.9784,9375.0
2016-08-12 13:35:00,105.99,105.99,105.98,105.98,2000.0,86.9702,86.9702,86.962,86.962,2000.0
2016-08-12 13:40:00,105.99,106.0,105.97,105.98,7266.0,86.9702,86.9784,86.9538,86.962,7266.0
2016-08-12 13:45:00,105.98,105.99,105.95,105.95,7651.0,86.962,86.9702,86.9374,86.9374,7651.0
2016-08-12 13:50:00,105.95,106.0,105.94,105.98,3057.0,86.9374,86.9784,86.9292,86.962,3057.0
2016-08-12 13:55:00,105.97,105.99,105.95,105.96,18790.0,86.9538,86.9702,86.9374,86.9456,18790.0
2016-08-12 14:00:00,105.95,105.96,105.93,105.94,1654.0,86.9374,86.9456,86.921,86.9292,1654.0
2016-08-12 14:05:00,105.94,106.0,105.93,105.98,15182.0,86.9292,86.9784,86.921,86.962,15182.0
2016-08-12 14:10:00,105.99,106.02,105.98,106.02,8913.0,86.9702,86.9949,86.962,86.9949,8913.0
2016-08-12 14:15:00,106.02,106.03,106.0,106.0,10661.0,86.9949,87.0031,86.9784,86.9784,10661.0
2016-08-12 14:20:00,105.99,106.02,105.98,106.01,13916.0,86.9702,86.9949,86.962,86.9867,13916.0
2016-08-12 14:25:00,106.02,106.02,105.98,106.0,8368.0,86.9949,86.9949,86.962,86.9784,8368.0
2016-08-12 14:30:00,105.99,106.01,105.98,106.0,14638.0,86.9702,86.9867,86.962,86.9784,14638.0
2016-08-12 14:35:00,105.99,106.01,105.98,106.0,4056.0,86.9702,86.9867,86.962,86.9784,4056.0
2016-08-12 14:40:00,106.0,106.03,105.99,106.02,7046.0,86.9784,87.0031,86.9702,86.9949,7046.0
2016-08-12 14:45:00,106.02,106.06,106.02,106.05,6189.0,86.9949,87.0277,86.9949,87.0195,6189.0
2016-08-12 14:50:00,106.05,106.06,106.01,106.02,5835.0,87.0195,87.0277,86.9867,86.9949,5835.0
2016-08-12 14:55:00,106.02,106.05,106.0,106.03,72200.0,86.9949,87.0195,86.9784,87.0031,72200.0
2016-08-12 15:00:00,106.03,106.05,106.02,106.04,7393.0,87.0031,87.0195,86.9949,87.0113,7393.0
2016-08-12 15:05:00,106.04,106.05,106.03,106.05,11331.0,87.0113,87.0195,87.0031,87.0195,11331.0
2016-08-12 15:10:00,106.04,106.05,106.03,106.05,8128.0,87.0113,87.0195,87.0031,87.0195,8128.0
2016-08-12 15:15:00,106.05,106.06,106.02,106.05,8166.0,87.0195,87.0277,86.9949,87.0195,8166.0
2016-08-12 15:20:00,106.04,106.05,106.03,106.05,1287.0,87.0113,87.0195,87.0031,87.0195,1287.0
2016-08-12 15:25:00,106.05,106.07,106.05,106.07,10479.0,87.0195,87.0359,87.0195,87.0359,10479.0
2016-08-12 15:30:00,106.08,106.11,106.06,106.1,18636.0,87.0441,87.0687,87.0277,87.0605,18636.0
2016-08-12 15:35:00,106.11,106.15,106.11,106.13,15610.0,87.0687,87.1015,87.0687,87.0851,15610.0
2016-08-12 15:40:00,106.13,106.17,106.13,106.15,9434.0,87.0851,87.1179,87.0851,87.1015,9434.0
2016-08-12 15:45:00,106.16,106.16,106.12,106.13,34373.0,87.1097,87.1097,87.0769,87.0851,34373.0
2016-08-12 15:50:00,106.13,106.13,106.11,106.12,13486.0,87.0851,87.0851,87.0687,87.0769,13486.0
2016-08-12 15:55:00,106.12,106.13,106.09,106.1,53532.0,87.0769,87.0851,87.0523,87.0605,53532.0
2016-08-15 09:30:00,106.38,106.48,106.07,106.44,41775.0,87.2903,87.3723,87.0359,87.3395,41775.0
2016-08-15 09:35:00,106.43,106.56,106.43,106.52,13424.0,87.3313,87.438,87.3313,87.4051,13424.0
2016-08-15 09:40:00,106.54,106.57,106.51,106.55,6234.0,87.4215,87.4462,87.3969,87.4298,6234.0
2016-08-15 09:45:00,106.57,106.58,106.49,106.54,23769.0,87.4462,87.4544,87.3805,87.4215,23769.0
2016-08-15 09:50:00,106.55,106.55,106.49,106.5,2758.0,87.4298,87.4298,87.3805,87.3887,2758.0
2016-08-15 09:55:00,106.49,106.52,106.42,106.49,25558.0,87.3805,87.4051,87.3231,87.3805,25558.0
2016-08-15 10:00:00,106.5,106.54,106.49,106.51,13161.0,87.3887,87.4215,87.3805,87.3969,13161.0
2016-08-15 10:05:00,106.51,106.51,106.48,106.49,1596.0,87.3969,87.3969,87.3723,87.3805,1596.0
2016-08-15 10:10:00,106.54,106.55,106.49,106.53,19760.0,87.4215,87.4298,87.3805,87.4133,19760.0
2016-08-15 10:15:00,106.53,106.55,106.51,106.53,4122.0,87.4133,87.4298,87.3969,87.4133,4122.0
2016-08-15 10:20:00,106.55,106.6,106.55,106.59,7277.0,87.4298,87.4708,87.4298,87.4626,7277.0
2016-08-15 10:25:00,106.6,106.62,106.57,106.58,5293.0,87.4708,87.4872,87.4462,87.4544,5293.0
2016-08-15 10:30:00,106.59,106.66,106.59,106.63,17734.0,87.4626,87.52,87.4626,87.4954,17734.0
2016-08-15 10:35:00,106.62,106.66,106.62,106.66,10795.0,87.4872,87.52,87.4872,87.52,10795.0
2016-08-15 10:40:00,106.66,106.69,106.64,106.67,8985.0,87.52,87.5446,87.5036,87.5282,8985.0
2016-08-15 10:45:00,106.65,106.67,106.63,106.64,5776.0,87.5118,87.5282,87.4954,87.5036,5776.0
2016-08-15 10:50:00,106.65,106.66,106.61,106.64,12189.0,87.5118,87.52,87.479,87.5036,12189.0
2016-08-15 10:55:00,106.65,106.67,106.64,106.66,19384.0,87.5118,87.5282,87.5036,87.52,19384.0
2016-08-15 11:00:00,106.67,106.69,106.65,106.66,12197.0,87.5282,87.5446,87.5118,87.52,12197.0
2016-08-15 11:05:00,106.65,106.66,106.62,106.66,3352.0,87.5118,87.52,87.4872,87.52,3352.0
2016-08-15 11:10:00,106.66,106.66,106.63,106.63,57512.0,87.52,87.52,87.4954,87.4954,57512.0
2016-08-15 11:15:00,106.64,106.67,106.64,106.64,48992.0,87.5036,87.5282,87.5036,87.5036,48992.0
2016-08-15 11:20:00,106.65,106.66,106.63,106.65,65622.0,87.5118,87.52,87.4954,87.5118,65622.0
2016-08-15 11:25:00,106.65,106.67,106.64,106.65,7252.0,87.5118,87.5282,87.5036,87.5118,7252.0
2016-08-15 11:30:00,106.65,106.67,106.61,106.62,61147.0,87.5118,87.5282,87.479,87.4872,61147.0
2016-08-15 11:35:00,106.62,106.65,106.62,106.64,19341.0,87.4872,87.5118,87.4872,87.5036,19341.0
2016-08-15 11:40:00,106.63,106.64,106.62,106.63,12396.0,87.4954,87.5036,87.4872,87.4954,12396.0
2016-08-15 11:45:00,106.61,106.61,106.58,106.58,10153.0,87.479,87.479,87.4544,87.4544,10153.0
2016-08-15 11:50:00,106.6,106.6,106.57,106.6,27562.0,87.4708,87.4708,87.4462,87.4708,27562.0
2016-08-15 11:55:00,106.59,106.6,106.58,106.59,4289.0,87.4626,87.4708,87.4544,87.4626,4289.0
2016-08-15 12:00:00,106.59,106.64,106.59,106.63,6688.0,87.4626,87.5036,87.4626,87.4954,6688.0
2016-08-15 12:05:00,106.64,106.65,106.62,106.64,4766.0,87.5036,87.5118,87.4872,87.5036,4766.0
2016-08-15 12:10:00,106.64,106.66,106.64,106.65,3695.0,87.5036,87.52,87.5036,87.5118,3695.0
2016-08-15 12:15:00,106.65,106.65,106.63,106.63,8430.0,87.5118,87.5118,87.4954,87.4954,8430.0
2016-08-15 12:20:00,106.64,106.66,106.63,106.65,60609.0,87.5036,87.52,87.4954,87.5118,60609.0
2016-08-15 12:25:00,106.65,106.66,106.64,106.65,58480.0,87.5118,87.52,87.5036,87.5118,58480.0
2016-08-15 12:30:00,106.65,106.65,106.63,106.65,23417.0,87.5118,87.5118,87.4954,87.5118,23417.0
2016-08-15 12:35:00,106.65,106.65,106.62,106.62,11805.0,87.5118,87.5118,87.4872,87.4872,11805.0
2016-08-15 12:40:00,106.63,106.64,106.61,106.64,29488.0,87.4954,87.5036,87.479,87.5036,29488.0
2016-08-15 12:45:00,106.63,106.63,106.61,106.62,4001.0,87.4954,87.4954,87.479,87.4872,4001.0
2016-08-15 12:50:00,106.62,106.64,106.61,106.63,2021.0,87.4872,87.5036,87.479,87.4954,2021.0
2016-08-15 12:55:00,106.62,106.62,106.6,106.62,4510.0,87.4872,87.4872,87.4708,87.4872,4510.0
2016-08-15 13:00:00,106.62,106.63,106.61,106.62,3099.0,87.4872,87.4954,87.479,87.4872,3099.0
2016-08-15 13:05:00,106.61,106.61,106.59,106.6,45001.0,87.479,87.479,87.4626,87.4708,45001.0
2016-08-15 13:10:00,106.59,106.6,106.58,106.59,13478.0,87.4626,87.4708,87.4544,87.4626,13478.0
2016-08-15 13:15:00,106.59,106.61,106.58,106.61,2153.0,87.4626,87.479,87.4544,87.479,2153.0
2016-08-15 13:20:00,106.6,106.61,106.59,106.6,6844.0,87.4708,87.479,87.4626,87.4708,6844.0
2016-08-15 13:25:00,106.6,106.62,106.59,106.61,6428.0,87.4708,87.4872,87.4626,87.479,6428.0
2016-08-15 13:30:00,106.62,106.63,106.62,106.62,5747.0,87.4872,87.4954,87.4872,87.4872,5747.0
2016-08-15 13:35:00,106.62,106.62,106.6,106.61,15335.0,87.4872,87.4872,87.4708,87.479,15335.0
2016-08-15 13:40:00,106.61,106.64,106.61,106.62,6504.0,87.479,87.5036,87.479,87.4872,6504.0
2016-08-15 13:45:00,106.62,106.64,106.62,106.64,6862.0,87.4872,87.5036,87.4872,87.5036,6862.0
2016-08-15 13:50:00,106.63,106.65,106.62,106.63,6221.0,87.4954,87.5118,87.4872,87.4954,6221.0
2016-08-15 13:55:00,106.63,106.63,106.61,106.61,6484.0,87.4954,87.4954,87.479,87.479,6484.0
2016-08-15 14:00:00,106.62,106.62,106.58,106.6,6492.0,87.4872,87.4872,87.4544,87.4708,6492.0
2016-08-15 14:05:00,106.59,106.6,106.58,106.59,10483.0,87.4626,87.4708,87.4544,87.4626,10483.0
2016-08-15 14:10:00,106.58,106.59,106.57,106.59,11658.0,87.4544,87.4626,87.4462,87.4626,11658.0
2016-08-15 14:15:00,106.58,106.59,106.57,106.58,17422.0,87.4544,87.4626,87.4462,87.4544,17422.0
2016-08-15 14:20:00,106.58,106.61,106.57,106.59,10155.0,87.4544,87.479,87.4462,87.4626,10155.0
2016-08-15 14:25:00,106.59,106.61,106.59,106.61,7414.0,87.4626,87.479,87.4626,87.479,7414.0
2016-08-15 14:30:00,106.6,106.63,106.59,106.62,8574.0,87.4708,87.4954,87.4626,87.4872,8574.0
2016-08-15 14:35:00,106.62,106.63,106.61,106.63,16548.0,87.4872,87.4954,87.479,87.4954,16548.0
2016-08-15 14:40:00,106.63,106.66,106.62,106.66,64107.0,87.4954,87.52,87.4872,87.52,64107.0
2016-08-15 14:45:00,106.65,106.66,106.63,106.65,65686.0,87.5118,87.52,87.4954,87.5118,65686.0
2016-08-15 14:50:00,106.65,106.66,106.65,106.65,6734.0,87.5118,87.52,87.5118,87.5118,6734.0
2016-08-15 14:55:00,106.64,106.65,106.63,106.63,5525.0,87.5036,87.5118,87.4954,87.4954,5525.0
2016-08-15 15:00:00,106.65,106.66,106.63,106.63,8673.0,87.5118,87.52,87.4954,87.4954,8673.0
2016-08-15 15:05:00,106.64,106.65,106.63,106.64,65315.0,87.5036,87.5118,87.4954,87.5036,65315.0
2016-08-15 15:10:00,106.64,106.64,106.62,106.62,25072.0,87.5036,87.5036,87.4872,87.4872,25072.0
2016-08-15 15:15:00,106.62,106.63,106.56,106.58,42649.0,87.4872,87.4954,87.438,87.4544,42649.0
2016-08-15 15:20:00,106.57,106.58,106.56,106.57,10272.0,87.4462,87.4544,87.438,87.4462,10272.0
2016-08-15 15:25:00,106.56,106.57,106.55,106.56,18594.0,87.438,87.4462,87.4298,87.438,18594.0
2016-08-15 15:30:00,106.56,106.58,106.55,106.56,8994.0,87.438,87.4544,87.4298,87.438,8994.0
2016-08-15 15:35:00,106.57,106.58,106.56,106.56,10235.0,87.4462,87.4544,87.438,87.438,10235.0
2016-08-15 15:40:00,106.56,106.59,106.55,106.59,14294.0,87.438,87.4626,87.4298,87.4626,14294.0
2016-08-15 15:45:00,106.58,106.58,106.55,106.56,22223.0,87.4544,87.4544,87.4298,87.438,22223.0
2016-08-15 15:50:00,106.56,106.56,106.53,106.54,31281.0,87.438,87.438,87.4133,87.4215,31281.0
2016-08-15 15:55:00,106.54,106.54,106.49,106.51,75515.0,87.4215,87.4215,87.3805,87.3969,75515.0
2016-08-16 09:30:00,106.3,106.31,106.13,106.16,78372.0,87.2246,87.2328,87.0851,87.1097,78372.0
2016-08-16 09:35:00,106.16,106.17,106.06,106.14,15167.0,87.1097,87.1179,87.0277,87.0933,15167.0
2016-08-16 09:40:00,106.12,106.17,106.11,106.11,10345.0,87.0769,87.1179,87.0687,87.0687,10345.0
2016-08-16 09:45:00,106.12,106.16,106.1,106.15,26756.0,87.0769,87.1097,87.0605,87.1015,26756.0
2016-08-16 09:50:00,106.14,106.21,106.12,106.19,14363.0,87.0933,87.1508,87.0769,87.1344,14363.0
2016-08-16 09:55:00,106.18,106.22,106.16,106.19,4965.0,87.1261,87.159,87.1097,87.1344,4965.0
2016-08-16 10:00:00,106.17,106.31,106.17,106.31,9637.0,87.1179,87.2328,87.1179,87.2328,9637.0
2016-08-16 10:05:00,106.3,106.34,106.21,106.24,60164.0,87.2246,87.2574,87.1508,87.1754,60164.0
2016-08-16 10:10:00,106.24,106.29,106.24,106.28,31853.0,87.1754,87.2164,87.1754,87.2082,31853.0
2016-08-16 10:15:00,106.25,106.26,106.18,106.18,13166.0,87.1836,87.1918,87.1261,87.1261,13166.0
2016-08-16 10:20:00,106.19,106.21,106.16,106.19,239559.0,87.1344,87.1508,87.1097,87.1344,239559.0
2016-08-16 10:25:00,106.17,106.19,106.14,106.16,19366.0,87.1179,87.1344,87.0933,87.1097,19366.0
2016-08-16 10:30:00,106.16,106.17,106.1,106.12,11369.0,87.1097,87.1179,87.0605,87.0769,11369.0
2016-08-16 10:35:00,106.13,106.19,106.12,106.16,10152.0,87.0851,87.1344,87.0769,87.1097,10152.0
2016-08-16 10:40:00,106.17,106.21,106.12,106.12,9413.0,87.1179,87.1508,87.0769,87.0769,9413.0
2016-08-16 10:45:00,106.12,106.16,106.08,106.14,7113.0,87.0769,87.1097,87.0441,87.0933,7113.0
2016-08-16 10:50:00,106.14,106.15,106.1,106.11,5526.0,87.0933,87.1015,87.0605,87.0687,5526.0
2016-08-16 10:55:00,106.12,106.13,106.05,106.09,21249.0,87.0769,87.0851,87.0195,87.0523,21249.0
2016-08-16 11:00:00,106.09,106.15,106.08,106.15,4919.0,87.0523,87.1015,87.0441,87.1015,4919.0
2016-08-16 11:05:00,106.15,106.17,106.14,106.17,9053.0,87.1015,87.1179,87.0933,87.1179,9053.0
2016-08-16 11:10:00,106.17,106.23,106.16,106.21,6227.0,87.1179,87.1672,87.1097,87.1508,6227.0
2016-08-16 11:15:00,106.22,106.29,106.22,106.28,11596.0,87.159,87.2164,87.159,87.2082,11596.0
2016-08-16 11:20:00,106.29,106.3,106.23,106.25,13900.0,87.2164,87.2246,87.1672,87.1836,13900.0
2016-08-16 11:25:00,106.26,106.27,106.24,106.27,6927.0,87.1918,87.2,87.1754,87.2,6927.0
2016-08-16 11:30:00,106.27,106.27,106.17,106.2,11300.0,87.2,87.2,87.1179,87.1426,11300.0
2016-08-16 11:35:00,106.2,106.2,106.19,106.2,9700.0,87.1426,87.1426,87.1344,87.1426,9700.0
2016-08-16 11:40:00,106.19,106.22,106.15,106.16,10339.0,87.1344,87.159,87.1015,87.1097,10339.0
2016-08-16 11:45:00,106.16,106.2,106.16,106.2,5735.0,87.1097,87.1426,87.1097,87.1426,5735.0
2016-08-16 11:50:00,106.2,106.22,106.19,106.21,2658.0,87.1426,87.159,87.1344,87.1508,2658.0
2016-08-16 11:55:00,106.2,106.26,106.19,106.24,17383.0,87.1426,87.1918,87.1344,87.1754,17383.0
2016-08-16 12:00:00,106.23,106.24,106.17,106.18,50920.0,87.1672,87.1754,87.1179,87.1261,50920.0
2016-08-16 12:05:00,106.17,106.21,106.17,106.2,4143.0,87.1179,87.1508,87.1179,87.1426,4143.0
2016-08-16 12:10:00,106.2,106.23,106.19,106.22,6789.0,87.1426,87.1672,87.1344,87.159,6789.0
2016-08-16 12:15:00,106.21,106.24,106.2,106.23,14753.0,87.1508,87.1754,87.1426,87.1672,14753.0
2016-08-16 12:20:00,106.22,106.24,106.19,106.21,17843.0,87.159,87.1754,87.1344,87.1508,17843.0
2016-08-16 12:25:00,106.2,106.24,106.17,106.19,14281.0,87.1426,87.1754,87.1179,87.1344,14281.0
2016-08-16 12:30:00,106.19,106.2,106.17,106.18,10550.0,87.1344,87.1426,87.1179,87.1261,10550.0
2016-08-16 12:35:00,106.18,106.2,106.18,106.2,4986.0,87.1261,87.1426,87.1261,87.1426,4986.0
2016-08-16 12:40:00,106.21,106.27,106.2,106.27,3675.0,87.1508,87.2,87.1426,87.2,3675.0
2016-08-16 12:45:00,106.26,106.3,106.26,106.3,3734.0,87.1918,87.2246,87.1918,87.2246,3734.0
2016-08-16 12:50:00,106.3,106.3,106.26,106.26,5124.0,87.2246,87.2246,87.1918,87.1918,5124.0
2016-08-16 12:55:00,106.26,106.27,106.25,106.27,2093.0,87.1918,87.2,87.1836,87.2,2093.0
2016-08-16 13:00:00,106.28,106.31,106.27,106.3,3793.0,87.2082,87.2328,87.2,87.2246,3793.0
2016-08-16 13:05:00,106.31,106.31,106.27,106.27,3207.0,87.2328,87.2328,87.2,87.2,3207.0
2016-08-16 13:10:00,106.28,106.28,106.22,106.23,3292.0,87.2082,87.2082,87.159,87.1672,3292.0
2016-08-16 13:15:00,106.21,106.22,106.16,106.17,3979.0,87.1508,87.159,87.1097,87.1179,3979.0
2016-08-16 13:20:00,106.17,106.18,106.13,106.13,24088.0,87.1179,87.1261,87.0851,87.0851,24088.0
2016-08-16 13:25:00,106.13,106.17,106.13,106.16,7853.0,87.0851,87.1179,87.0851,87.1097,7853.0
2016-08-16 13:30:00,106.17,106.17,106.14,106.14,12133.0,87.1179,87.1179,87.0933,87.0933,12133.0
2016-08-16 13:35:00,106.13,106.16,106.12,106.14,3550.0,87.0851,87.1097,87.0769,87.0933,3550.0
2016-08-16 13:40:00,106.15,106.16,106.13,106.14,11080.0,87.1015,87.1097,87.0851,87.0933,11080.0
2016-08-16 13:45:00,106.14,106.19,106.13,106.18,16458.0,87.0933,87.1344,87.0851,87.1261,16458.0
2016-08-16 13:50:00,106.18,106.19,106.16,106.19,14562.0,87.1261,87.1344,87.1097,87.1344,14562.0
2016-08-16 13:55:00,106.18,106.19,106.17,106.17,6731.0,87.1261,87.1344,87.1179,87.1179,6731.0
2016-08-16 14:00:00,106.17,106.2,106.17,106.2,9040.0,87.1179,87.1426,87.1179,87.1426,9040.0
2016-08-16 14:05:00,106.21,106.22,106.19,106.19,23320.0,87.1508,87.159,87.1344,87.1344,23320.0
2016-08-16 14:10:00,106.19,106.19,106.15,106.15,10566.0,87.1344,87.1344,87.1015,87.1015,10566.0
2016-08-16 14:15:00,106.13,106.13,106.1,106.13,6711.0,87.0851,87.0851,87.0605,87.0851,6711.0
2016-08-16 14:20:00,106.12,106.17,106.11,106.14,7287.0,87.0769,87.1179,87.0687,87.0933,7287.0
2016-08-16 14:25:00,106.13,106.19,106.1,106.19,11817.0,87.0851,87.1344,87.0605,87.1344,11817.0
2016-08-16 14:30:00,106.18,106.19,106.14,106.15,86253.0,87.1261,87.1344,87.0933,87.1015,86253.0
2016-08-16 14:35:00,106.15,106.18,106.15,106.18,8387.0,87.1015,87.1261,87.1015,87.1261,8387.0
2016-08-16 14:40:00,106.18,106.21,106.17,106.21,11386.0,87.1261,87.1508,87.1179,87.1508,11386.0
2016-08-16 14:45:00,106.21,106.22,106.16,106.21,8575.0,87.1508,87.159,87.1097,87.1508,8575.0
2016-08-16 14:50:00,106.2,106.27,106.2,106.25,11277.0,87.1426,87.2,87.1426,87.1836,11277.0
2016-08-16 14:55:00,106.25,106.26,106.22,106.26,18418.0,87.1836,87.1918,87.159,87.1918,18418.0
2016-08-16 15:00:00,106.25,106.26,106.23,106.25,26637.0,87.1836,87.1918,87.1672,87.1836,26637.0
2016-08-16 15:05:00,106.25,106.25,106.24,106.25,24193.0,87.1836,87.1836,87.1754,87.1836,24193.0
2016-08-16 15:10:00,106.25,106.25,106.19,106.21,32983.0,87.1836,87.1836,87.1344,87.1508,32983.0
2016-08-16 15:15:00,106.21,106.22,106.19,106.2,5063.0,87.1508,87.159,87.1344,87.1426,5063.0
2016-08-16 15:20:00,106.2,106.24,106.2,106.24,49674.0,87.1426,87.1754,87.1426,87.1754,49674.0
2016-08-16 15:25:00,106.24,106.24,106.19,106.21,12978.0,87.1754,87.1754,87.1344,87.1508,12978.0
2016-08-16 15:30:00,106.2,106.21,106.19,106.2,29742.0,87.1426,87.1508,87.1344,87.1426,29742.0
2016-08-16 15:35:00,106.21,106.21,106.16,106.17,13598.0,87.1508,87.1508,87.1097,87.1179,13598.0
2016-08-16 15:40:00,106.17,106.19,106.16,106.17,70085.0,87.1179,87.1344,87.1097,87.1179,70085.0
2016-08-16 15:45:00,106.17,106.21,106.17,106.19,72280.0,87.1179,87.1508,87.1179,87.1344,72280.0
2016-08-16 15:50:00,106.18,106.18,106.14,106.15,56598.0,87.1261,87.1261,87.0933,87.1015,56598.0
2016-08-16 15:55:00,106.15,106.15,106.02,106.04,172379.0,87.1015,87.1015,86.9949,87.0113,172379.0
2016-08-17 09:30:00,105.99,106.04,105.95,105.97,24537.0,86.9702,87.0113,86.9374,86.9538,24537.0
2016-08-17 09:35:00,105.95,105.97,105.82,105.82,4589.0,86.9374,86.9538,86.8307,86.8307,4589.0
2016-08-17 09:40:00,105.82,105.83,105.74,105.77,23281.0,86.8307,86.839,86.7651,86.7897,23281.0
2016-08-17 09:45:00,105.75,105.83,105.75,105.83,6493.0,86.7733,86.839,86.7733,86.839,6493.0
2016-08-17 09:50:00,105.82,105.83,105.75,105.78,23415.0,86.8307,86.839,86.7733,86.7979,23415.0
2016-08-17 09:55:00,105.77,105.77,105.68,105.68,19544.0,86.7897,86.7897,86.7159,86.7159,19544.0
2016-08-17 10:00:00,105.67,105.71,105.67,105.69,11559.0,86.7077,86.7405,86.7077,86.7241,11559.0
2016-08-17 10:05:00,105.69,105.71,105.67,105.69,6928.0,86.7241,86.7405,86.7077,86.7241,6928.0
2016-08-17 10:10:00,105.68,105.74,105.67,105.73,22065.0,86.7159,86.7651,86.7077,86.7569,22065.0
2016-08-17 10:15:00,105.72,105.72,105.69,105.72,3740.0,86.7487,86.7487,86.7241,86.7487,3740.0
2016-08-17 10:20:00,105.72,105.72,105.67,105.69,12327.0,86.7487,86.7487,86.7077,86.7241,12327.0
2016-08-17 10:25:00,105.68,105.7,105.67,105.69,5311.0,86.7159,86.7323,86.7077,86.7241,5311.0
2016-08-17 10:30:00,105.7,105.81,105.7,105.78,29995.0,86.7323,86.8225,86.7323,86.7979,29995.0
2016-08-17 10:35:00,105.79,105.8,105.71,105.71,7223.0,86.8061,86.8143,86.7405,86.7405,7223.0
2016-08-17 10:40:00,105.73,105.73,105.66,105.66,7292.0,86.7569,86.7569,86.6995,86.6995,7292.0
2016-08-17 10:45:00,105.71,105.76,105.7,105.73,7152.0,86.7405,86.7815,86.7323,86.7569,7152.0
2016-08-17 10:50:00,105.7,105.73,105.67,105.73,5798.0,86.7323,86.7569,86.7077,86.7569,5798.0
2016-08-17 10:55:00,105.72,105.75,105.71,105.72,14953.0,86.7487,86.7733,86.7405,86.7487,14953.0
2016-08-17 11:00:00,105.73,105.79,105.73,105.76,4340.0,86.7569,86.8061,86.7569,86.7815,4340.0
2016-08-17 11:05:00,105.77,105.8,105.76,105.79,5748.0,86.7897,86.8143,86.7815,86.8061,5748.0
2016-08-17 11:10:00,105.8,105.8,105.78,105.79,4458.0,86.8143,86.8143,86.7979,86.8061,4458.0
2016-08-17 11:15:00,105.79,105.82,105.79,105.81,6964.0,86.8061,86.8307,86.8061,86.8225,6964.0
2016-08-17 11:20:00,105.8,105.81,105.68,105.7,14265.0,86.8143,86.8225,86.7159,86.7323,14265.0
2016-08-17 11:25:00,105.7,105.72,105.63,105.65,6093.0,86.7323,86.7487,86.6748,86.6913,6093.0
2016-08-17 11:30:00,105.65,105.69,105.63,105.66,15183.0,86.6913,86.7241,86.6748,86.6995,15183.0
2016-08-17 11:35:00,105.65,105.65,105.59,105.61,17080.0,86.6913,86.6913,86.642,86.6584,17080.0
2016-08-17 11:40:00,105.6,105.62,105.59,105.62,10568.0,86.6502,86.6666,86.642,86.6666,10568.0
2016-08-17 11:45:00,105.62,105.64,105.62,105.64,10806.0,86.6666,86.683,86.6666,86.683,10806.0
2016-08-17 11:50:00,105.64,105.65,105.64,105.65,4253.0,86.683,86.6913,86.683,86.6913,4253.0
2016-08-17 11:55:00,105.64,105.65,105.61,105.62,4204.0,86.683,86.6913,86.6584,86.6666,4204.0
2016-08-17 12:00:00,105.63,105.65,105.62,105.64,11220.0,86.6748,86.6913,86.6666,86.683,11220.0
2016-08-17 12:05:00,105.65,105.69,105.63,105.69,11461.0,86.6913,86.7241,86.6748,86.7241,11461.0
2016-08-17 12:10:00,105.69,105.7,105.67,105.69,8880.0,86.7241,86.7323,86.7077,86.7241,8880.0
2016-08-17 12:15:00,105.69,105.72,105.69,105.7,7234.0,86.7241,86.7487,86.7241,86.7323,7234.0
2016-08-17 12:20:00,105.69,105.78,105.69,105.78,9433.0,86.7241,86.7979,86.7241,86.7979,9433.0
2016-08-17 12:25:00,105.78,105.79,105.76,105.77,5576.0,86.7979,86.8061,86.7815,86.7897,5576.0
2016-08-17 12:30:00,105.77,105.78,105.76,105.76,3721.0,86.7897,86.7979,86.7815,86.7815,3721.0
2016-08-17 12:35:00,105.75,105.78,105.75,105.77,12092.0,86.7733,86.7979,86.7733,86.7897,12092.0
2016-08-17 12:40:00,105.76,105.78,105.75,105.78,3502.0,86.7815,86.7979,86.7733,86.7979,3502.0
2016-08-17 12:45:00,105.78,105.95,105.78,105.94,25015.0,86.7979,86.9374,86.7979,86.9292,25015.0
2016-08-17 12:50:00,105.95,105.98,105.93,105.96,25800.0,86.9374,86.962,86.921,86.9456,25800.0
2016-08-17 12:55:00,105.96,105.97,105.95,105.96,5894.0,86.9456,86.9538,86.9374,86.9456,5894.0
2016-08-17 13:00:00,105.96,105.98,105.94,105.97,5449.0,86.9456,86.962,86.9292,86.9538,5449.0
2016-08-17 13:05:00,105.96,105.98,105.94,105.95,6514.0,86.9456,86.962,86.9292,86.9374,6514.0
2016-08-17 13:10:00,105.94,105.95,105.94,105.94,4257.0,86.9292,86.9374,86.9292,86.9292,4257.0
2016-08-17 13:15:00,105.95,105.96,105.94,105.95,14068.0,86.9374,86.9456,86.9292,86.9374,14068.0
2016-08-17 13:20:00,105.94,105.94,105.92,105.93,19480.0,86.9292,86.9292,86.9128,86.921,19480.0
2016-08-17 13:25:00,105.93,105.96,105.92,105.96,42476.0,86.921,86.9456,86.9128,86.9456,42476.0
2016-08-17 13:30:00,105.95,105.98,105.95,105.98,3862.0,86.9374,86.962,86.9374,86.962,3862.0
2016-08-17 13:35:00,105.98,106.09,105.98,106.08,9764.0,86.962,87.0523,86.962,87.0441,9764.0
2016-08-17 13:40:00,106.09,106.14,106.06,106.06,10575.0,87.0523,87.0933,87.0277,87.0277,10575.0
2016-08-17 13:45:00,106.05,106.06,106.02,106.02,5245.0,87.0195,87.0277,86.9949,86.9949,5245.0
2016-08-17 13:50:00,106.02,106.03,105.98,106.0,9424.0,86.9949,87.0031,86.962,86.9784,9424.0
2016-08-17 13:55:00,106.0,106.0,105.96,105.97,20975.0,86.9784,86.9784,86.9456,86.9538,20975.0
2016-08-17 14:00:00,105.96,106.09,105.81,106.07,164219.0,86.9456,87.0523,86.8225,87.0359,164219.0
2016-08-17 14:05:00,106.05,106.11,105.98,106.08,19396.0,87.0195,87.0687,86.962,87.0441,19396.0
2016-08-17 14:10:00,106.09,106.28,106.09,106.24,38158.0,87.0523,87.2082,87.0523,87.1754,38158.0
2016-08-17 14:15:00,106.25,106.25,106.13,106.14,23033.0,87.1836,87.1836,87.0851,87.0933,23033.0
2016-08-17 14:20:00,106.17,106.19,106.06,106.08,7806.0,87.1179,87.1344,87.0277,87.0441,7806.0
2016-08-17 14:25:00,106.1,106.19,106.1,106.15,22491.0,87.0605,87.1344,87.0605,87.1015,22491.0
2016-08-17 14:30:00,106.17,106.17,106.06,106.14,11684.0,87.1179,87.1179,87.0277,87.0933,11684.0
2016-08-17 14:35:00,106.16,106.21,106.12,106.18,16703.0,87.1097,87.1508,87.0769,87.1261,16703.0
2016-08-17 14:40:00,106.17,106.19,106.11,106.11,19327.0,87.1179,87.1344,87.0687,87.0687,19327.0
2016-08-17 14:45:00,106.11,106.22,106.1,106.19,28162.0,87.0687,87.159,87.0605,87.1344,28162.0
2016-08-17 14:50:00,106.18,106.18,106.12,106.13,13068.0,87.1261,87.1261,87.0769,87.0851,13068.0
2016-08-17 14:55:00,106.14,106.19,106.13,106.18,15246.0,87.0933,87.1344,87.0851,87.1261,15246.0
2016-08-17 15:00:00,106.19,106.19,106.1,106.13,13011.0,87.1344,87.1344,87.0605,87.0851,13011.0
2016-08-17 15:05:00,106.12,106.16,106.08,106.1,15560.0,87.0769,87.1097,87.0441,87.0605,15560.0
2016-08-17 15:10:00,106.1,106.12,106.06,106.12,22429.0,87.0605,87.0769,87.0277,87.0769,22429.0
2016-08-17 15:15:00,106.12,106.14,106.08,106.14,25296.0,87.0769,87.0933,87.0441,87.0933,25296.0
2016-08-17 15:20:00,106.13,106.18,106.12,106.17,8122.0,87.0851,87.1261,87.0769,87.1179,8122.0
2016-08-17 15:25:00,106.17,106.24,106.17,106.23,15335.0,87.1179,87.1754,87.1179,87.1672,15335.0
2016-08-17 15:30:00,106.23,106.25,106.22,106.24,9686.0,87.1672,87.1836,87.159,87.1754,9686.0
2016-08-17 15:35:00,106.25,106.29,106.24,106.28,33944.0,87.1836,87.2164,87.1754,87.2082,33944.0
2016-08-17 15:40:00,106.28,106.32,106.26,106.31,22479.0,87.2082,87.241,87.1918,87.2328,22479.0
2016-08-17 15:45:00,106.32,106.35,106.3,106.33,14704.0,87.241,87.2656,87.2246,87.2492,14704.0
2016-08-17 15:50:00,106.34,106.35,106.3,106.31,20722.0,87.2574,87.2656,87.2246,87.2328,20722.0
2016-08-17 15:55:00,106.3,106.31,106.25,106.29,37346.0,87.2246,87.2328,87.1836,87.2164,37346.0
2016-08-18 09:30:00,106.22,106.42,106.22,106.38,46076.0,87.159,87.3231,87.159,87.2903,46076.0
2016-08-18 09:35:00,106.39,106.42,106.34,106.36,18065.0,87.2985,87.3231,87.2574,87.2738,18065.0
2016-08-18 09:40:00,106.28,106.34,106.27,106.29,13242.0,87.2082,87.2574,87.2,87.2164,13242.0
2016-08-18 09:45:00,106.32,106.33,106.25,106.32,33138.0,87.241,87.2492,87.1836,87.241,33138.0
2016-08-18 09:50:00,106.32,106.32,106.28,106.31,18875.0,87.241,87.241,87.2082,87.2328,18875.0
2016-08-18 09:55:00,106.3,106.37,106.29,106.33,41971.0,87.2246,87.2821,87.2164,87.2492,41971.0
2016-08-18 10:00:00,106.33,106.39,106.31,106.38,28773.0,87.2492,87.2985,87.2328,87.2903,28773.0
2016-08-18 10:05:00,106.38,106.41,106.32,106.32,16105.0,87.2903,87.3149,87.241,87.241,16105.0
2016-08-18 10:10:00,106.32,106.38,106.32,106.35,32366.0,87.241,87.2903,87.241,87.2656,32366.0
2016-08-18 10:15:00,106.36,106.39,106.36,106.39,8335.0,87.2738,87.2985,87.2738,87.2985,8335.0
2016-08-18 10:20:00,106.39,106.42,106.35,106.36,14926.0,87.2985,87.3231,87.2656,87.2738,14926.0
2016-08-18 10:25:00,106.36,106.38,106.33,106.38,24691.0,87.2738,87.2903,87.2492,87.2903,24691.0
2016-08-18 10:30:00,106.38,106.46,106.37,106.44,24010.0,87.2903,87.3559,87.2821,87.3395,24010.0
2016-08-18 10:35:00,106.43,106.45,106.37,106.45,32074.0,87.3313,87.3477,87.2821,87.3477,32074.0
2016-08-18 10:40:00,106.45,106.46,106.41,106.45,21336.0,87.3477,87.3559,87.3149,87.3477,21336.0
2016-08-18 10:45:00,106.45,106.46,106.42,106.45,84848.0,87.3477,87.3559,87.3231,87.3477,84848.0
2016-08-18 10:50:00,106.46,106.49,106.45,106.48,18231.0,87.3559,87.3805,87.3477,87.3723,18231.0
2016-08-18 10:55:00,106.48,106.59,106.48,106.58,20594.0,87.3723,87.4626,87.3723,87.4544,20594.0
2016-08-18 11:00:00,106.58,106.59,106.54,106.55,12082.0,87.4544,87.4626,87.4215,87.4298,12082.0
2016-08-18 11:05:00,106.55,106.59,106.55,106.57,5153.0,87.4298,87.4626,87.4298,87.4462,5153.0
2016-08-18 11:10:00,106.55,106.55,106.52,106.54,5310.0,87.4298,87.4298,87.4051,87.4215,5310.0
2016-08-18 11:15:00,106.55,106.55,106.5,106.52,2100.0,87.4298,87.4298,87.3887,87.4051,2100.0
2016-08-18 11:20:00,106.52,106.56,106.51,106.56,10035.0,87.4051,87.438,87.3969,87.438,10035.0
2016-08-18 11:25:00,106.56,106.6,106.56,106.59,8982.0,87.438,87.4708,87.438,87.4626,8982.0
2016-08-18 11:30:00,106.59,106.61,106.58,106.6,5762.0,87.4626,87.479,87.4544,87.4708,5762.0
2016-08-18 11:35:00,106.6,106.6,106.57,106.59,5549.0,87.4708,87.4708,87.4462,87.4626,5549.0
2016-08-18 11:40:00,106.57,106.58,106.53,106.56,13339.0,87.4462,87.4544,87.4133,87.438,13339.0
2016-08-18 11:45:00,106.57,106.57,106.54,106.56,7385.0,87.4462,87.4462,87.4215,87.438,7385.0
2016-08-18 11:50:00,106.56,106.56,106.51,106.51,7594.0,87.438,87.438,87.3969,87.3969,7594.0
2016-08-18 11:55:00,106.51,106.51,106.47,106.47,3225.0,87.3969,87.3969,87.3641,87.3641,3225.0
2016-08-18 12:00:00,106.47,106.48,106.41,106.41,7175.0,87.3641,87.3723,87.3149,87.3149,7175.0
2016-08-18 12:05:00,106.41,106.44,106.41,106.43,4641.0,87.3149,87.3395,87.3149,87.3313,4641.0
2016-08-18 12:10:00,106.43,106.44,106.4,106.4,3194.0,87.3313,87.3395,87.3067,87.3067,3194.0
2016-08-18 12:15:00,106.42,106.43,106.4,106.41,6664.0,87.3231,87.3313,87.3067,87.3149,6664.0
2016-08-18 12:20:00,106.4,106.4,106.36,106.37,7669.0,87.3067,87.3067,87.2738,87.2821,7669.0
2016-08-18 12:25:00,106.36,106.36,106.32,106.33,3018.0,87.2738,87.2738,87.241,87.2492,3018.0
2016-08-18 12:30:00,106.33,106.34,106.3,106.34,10828.0,87.2492,87.2574,87.2246,87.2574,10828.0
2016-08-18 12:35:00,106.33,106.35,106.3,106.35,8688.0,87.2492,87.2656,87.2246,87.2656,8688.0
2016-08-18 12:40:00,106.35,106.38,106.34,106.38,2394.0,87.2656,87.2903,87.2574,87.2903,2394.0
2016-08-18 12:45:00,106.39,106.41,106.39,106.4,4881.0,87.2985,87.3149,87.2985,87.3067,4881.0
2016-08-18 12:50:00,106.4,106.42,106.39,106.4,4447.0,87.3067,87.3231,87.2985,87.3067,4447.0
2016-08-18 12:55:00,106.42,106.42,106.38,106.38,4617.0,87.3231,87.3231,87.2903,87.2903,4617.0
2016-08-18 13:00:00,106.39,106.44,106.38,106.42,6504.0,87.2985,87.3395,87.2903,87.3231,6504.0
2016-08-18 13:05:00,106.42,106.45,106.42,106.44,1750.0,87.3231,87.3477,87.3231,87.3395,1750.0
2016-08-18 13:10:00,106.45,106.48,106.45,106.48,3132.0,87.3477,87.3723,87.3477,87.3723,3132.0
2016-08-18 13:15:00,106.48,106.48,106.43,106.44,4492.0,87.3723,87.3723,87.3313,87.3395,4492.0
2016-08-18 13:20:00,106.45,106.47,106.43,106.45,6418.0,87.3477,87.3641,87.3313,87.3477,6418.0
2016-08-18 13:25:00,106.47,106.47,106.45,106.45,10479.0,87.3641,87.3641,87.3477,87.3477,10479.0
2016-08-18 13:30:00,106.46,106.5,106.45,106.5,4038.0,87.3559,87.3887,87.3477,87.3887,4038.0
2016-08-18 13:35:00,106.49,106.5,106.47,106.5,4864.0,87.3805,87.3887,87.3641,87.3887,4864.0
2016-08-18 13:40:00,106.51,106.55,106.5,106.54,2603.0,87.3969,87.4298,87.3887,87.4215,2603.0
2016-08-18 13:45:00,106.54,106.55,106.51,106.51,3081.0,87.4215,87.4298,87.3969,87.3969,3081.0
2016-08-18 13:50:00,106.51,106.52,106.49,106.5,9962.0,87.3969,87.4051,87.3805,87.3887,9962.0
2016-08-18 13:55:00,106.5,106.52,106.5,106.51,3401.0,87.3887,87.4051,87.3887,87.3969,3401.0
2016-08-18 14:00:00,106.51,106.52,106.5,106.51,4608.0,87.3969,87.4051,87.3887,87.3969,4608.0
2016-08-18 14:05:00,106.51,106.53,106.5,106.53,5650.0,87.3969,87.4133,87.3887,87.4133,5650.0
2016-08-18 14:10:00,106.52,106.54,106.52,106.53,3779.0,87.4051,87.4215,87.4051,87.4133,3779.0
2016-08-18 14:15:00,106.54,106.56,106.54,106.55,19549.0,87.4215,87.438,87.4215,87.4298,19549.0
2016-08-18 14:20:00,106.55,106.56,106.54,106.54,9315.0,87.4298,87.438,87.4215,87.4215,9315.0
2016-08-18 14:25:00,106.53,106.56,106.53,106.54,30506.0,87.4133,87.438,87.4133,87.4215,30506.0
2016-08-18 14:30:00,106.54,106.54,106.46,106.5,26210.0,87.4215,87.4215,87.3559,87.3887,26210.0
2016-08-18 14:35:00,106.5,106.51,106.48,106.5,6925.0,87.3887,87.3969,87.3723,87.3887,6925.0
2016-08-18 14:40:00,106.51,106.54,106.51,106.54,14634.0,87.3969,87.4215,87.3969,87.4215,14634.0
2016-08-18 14:45:00,106.54,106.55,106.51,106.54,4337.0,87.4215,87.4298,87.3969,87.4215,4337.0
2016-08-18 14:50:00,106.53,106.56,106.53,106.54,3867.0,87.4133,87.438,87.4133,87.4215,3867.0
2016-08-18 14:55:00,106.53,106.56,106.49,106.55,25551.0,87.4133,87.438,87.3805,87.4298,25551.0
2016-08-18 15:00:00,106.54,106.58,106.53,106.58,9289.0,87.4215,87.4544,87.4133,87.4544,9289.0
2016-08-18 15:05:00,106.59,106.64,106.59,106.63,12080.0,87.4626,87.5036,87.4626,87.4954,12080.0
2016-08-18 15:10:00,106.64,106.65,106.61,106.62,19822.0,87.5036,87.5118,87.479,87.4872,19822.0
2016-08-18 15:15:00,106.62,106.62,106.61,106.62,14626.0,87.4872,87.4872,87.479,87.4872,14626.0
2016-08-18 15:20:00,106.61,106.64,106.61,106.64,6976.0,87.479,87.5036,87.479,87.5036,6976.0
2016-08-18 15:25:00,106.64,106.66,106.64,106.65,9203.0,87.5036,87.52,87.5036,87.5118,9203.0
2016-08-18 15:30:00,106.65,106.66,106.61,106.63,16616.0,87.5118,87.52,87.479,87.4954,16616.0
2016-08-18 15:35:00,106.64,106.65,106.62,106.63,11018.0,87.5036,87.5118,87.4872,87.4954,11018.0
2016-08-18 15:40:00,106.63,106.68,106.62,106.67,9082.0,87.4954,87.5364,87.4872,87.5282,9082.0
2016-08-18 15:45:00,106.67,106.67,106.63,106.63,10799.0,87.5282,87.5282,87.4954,87.4954,10799.0
2016-08-18 15:50:00,106.64,106.66,106.62,106.66,9753.0,87.5036,87.52,87.4872,87.52,9753.0
2016-08-18 15:55:00,106.66,106.75,106.66,106.75,36982.0,87.52,87.5939,87.52,87.5939,36982.0
2016-08-19 09:30:00,106.49,106.61,106.29,106.31,56622.0,87.3805,87.479,87.2164,87.2328,56622.0
2016-08-19 09:35:00,106.32,106.32,106.19,106.19,26600.0,87.241,87.241,87.1344,87.1344,26600.0
2016-08-19 09:40:00,106.19,106.27,106.17,106.26,50906.0,87.1344,87.2,87.1179,87.1918,50906.0
2016-08-19 09:45:00,106.25,106.25,106.09,106.1,26601.0,87.1836,87.1836,87.0523,87.0605,26601.0
2016-08-19 09:50:00,106.09,106.19,106.09,106.14,28486.0,87.0523,87.1344,87.0523,87.0933,28486.0
2016-08-19 09:55:00,106.15,106.18,106.09,106.11,17168.0,87.1015,87.1261,87.0523,87.0687,17168.0
2016-08-19 10:00:00,106.1,106.17,106.1,106.11,27310.0,87.0605,87.1179,87.0605,87.0687,27310.0
2016-08-19 10:05:00,106.12,106.17,106.12,106.16,61682.0,87.0769,87.1179,87.0769,87.1097,61682.0
2016-08-19 10:10:00,106.15,106.19,106.12,106.19,6870.0,87.1015,87.1344,87.0769,87.1344,6870.0
2016-08-19 10:15:00,106.18,106.19,106.13,106.19,11511.0,87.1261,87.1344,87.0851,87.1344,11511.0
2016-08-19 10:20:00,106.19,106.24,106.19,106.23,16505.0,87.1344,87.1754,87.1344,87.1672,16505.0
2016-08-19 10:25:00,106.23,106.31,106.21,106.31,41220.0,87.1672,87.2328,87.1508,87.2328,41220.0
2016-08-19 10:30:00,106.31,106.36,106.29,106.3,9576.0,87.2328,87.2738,87.2164,87.2246,9576.0
2016-08-19 10:35:00,106.31,106.33,106.29,106.29,11556.0,87.2328,87.2492,87.2164,87.2164,11556.0
2016-08-19 10:40:00,106.3,106.4,106.3,106.38,27867.0,87.2246,87.3067,87.2246,87.2903,27867.0
2016-08-19 10:45:00,106.37,106.38,106.32,106.33,12999.0,87.2821,87.2903,87.241,87.2492,12999.0
2016-08-19 10:50:00,106.34,106.35,106.3,106.3,9384.0,87.2574,87.2656,87.2246,87.2246,9384.0
2016-08-19 10:55:00,106.31,106.34,106.31,106.33,12367.0,87.2328,87.2574,87.2328,87.2492,12367.0
2016-08-19 11:00:00,106.36,106.36,106.29,106.35,11618.0,87.2738,87.2738,87.2164,87.2656,11618.0
2016-08-19 11:05:00,106.35,106.36,106.32,106.33,7522.0,87.2656,87.2738,87.241,87.2492,7522.0
2016-08-19 11:10:00,106.36,106.36,106.34,106.35,8548.0,87.2738,87.2738,87.2574,87.2656,8548.0
2016-08-19 11:15:00,106.36,106.37,106.33,106.34,21089.0,87.2738,87.2821,87.2492,87.2574,21089.0
2016-08-19 11:20:00,106.33,106.34,106.33,106.33,5974.0,87.2492,87.2574,87.2492,87.2492,5974.0
2016-08-19 11:25:00,106.37,106.38,106.34,106.38,5209.0,87.2821,87.2903,87.2574,87.2903,5209.0
2016-08-19 11:30:00,106.38,106.4,106.36,106.36,3635.0,87.2903,87.3067,87.2738,87.2738,3635.0
2016-08-19 11:35:00,106.36,106.36,106.29,106.3,11397.0,87.2738,87.2738,87.2164,87.2246,11397.0
2016-08-19 11:40:00,106.3,106.33,106.3,106.33,5768.0,87.2246,87.2492,87.2246,87.2492,5768.0
2016-08-19 11:45:00,106.32,106.35,106.31,106.33,12152.0,87.241,87.2656,87.2328,87.2492,12152.0
2016-08-19 11:50:00,106.33,106.34,106.32,106.34,7195.0,87.2492,87.2574,87.241,87.2574,7195.0
2016-08-19 11:55:00,106.35,106.37,106.33,106.37,5510.0,87.2656,87.2821,87.2492,87.2821,5510.0
2016-08-19 12:00:00,106.39,106.42,106.38,106.41,12451.0,87.2985,87.3231,87.2903,87.3149,12451.0
2016-08-19 12:05:00,106.42,106.42,106.39,106.41,3616.0,87.3231,87.3231,87.2985,87.3149,3616.0
2016-08-19 12:10:00,106.42,106.44,106.41,106.43,9262.0,87.3231,87.3395,87.3149,87.3313,9262.0
2016-08-19 12:15:00,106.43,106.43,106.34,106.36,17561.0,87.3313,87.3313,87.2574,87.2738,17561.0
2016-08-19 12:20:00,106.35,106.4,106.34,106.4,25872.0,87.2656,87.3067,87.2574,87.3067,25872.0
2016-08-19 12:25:00,106.4,106.41,106.4,106.41,2912.0,87.3067,87.3149,87.3067,87.3149,2912.0
2016-08-19 12:30:00,106.42,106.43,106.4,106.4,3269.0,87.3231,87.3313,87.3067,87.3067,3269.0
2016-08-19 12:35:00,106.4,106.4,106.37,106.38,5600.0,87.3067,87.3067,87.2821,87.2903,5600.0
2016-08-19 12:40:00,106.37,106.37,106.35,106.36,1469.0,87.2821,87.2821,87.2656,87.2738,1469.0
2016-08-19 12:45:00,106.36,106.36,106.29,106.31,10729.0,87.2738,87.2738,87.2164,87.2328,10729.0
2016-08-19 12:50:00,106.3,106.3,106.2,106.23,11413.0,87.2246,87.2246,87.1426,87.1672,11413.0
2016-08-19 12:55:00,106.23,106.26,106.23,106.24,5586.0,87.1672,87.1918,87.1672,87.1754,5586.0
2016-08-19 13:00:00,106.23,106.25,106.22,106.24,2411.0,87.1672,87.1836,87.159,87.1754,2411.0
2016-08-19 13:05:00,106.24,106.28,106.24,106.26,1859.0,87.1754,87.2082,87.1754,87.1918,1859.0
2016-08-19 13:10:00,106.26,106.28,106.26,106.28,735.0,87.1918,87.2082,87.1918,87.2082,735.0
2016-08-19 13:15:00,106.3,106.31,106.28,106.28,3942.0,87.2246,87.2328,87.2082,87.2082,3942.0
2016-08-19 13:20:00,106.29,106.32,106.29,106.3,14690.0,87.2164,87.241,87.2164,87.2246,14690.0
2016-08-19 13:25:00,106.29,106.32,106.28,106.3,17382.0,87.2164,87.241,87.2082,87.2246,17382.0
2016-08-19 13:30:00,106.29,106.29,106.25,106.28,4768.0,87.2164,87.2164,87.1836,87.2082,4768.0
2016-08-19 13:35:00,106.27,106.31,106.27,106.3,3139.0,87.2,87.2328,87.2,87.2246,3139.0
2016-08-19 13:40:00,106.32,106.36,106.32,106.36,15137.0,87.241,87.2738,87.241,87.2738,15137.0
2016-08-19 13:45:00,106.36,106.39,106.36,106.39,5783.0,87.2738,87.2985,87.2738,87.2985,5783.0
2016-08-19 13:50:00,106.39,106.41,106.38,106.39,12274.0,87.2985,87.3149,87.2903,87.2985,12274.0
2016-08-19 13:55:00,106.38,106.39,106.34,106.36,5383.0,87.2903,87.2985,87.2574,87.2738,5383.0
2016-08-19 14:00:00,106.36,106.4,106.36,106.37,6280.0,87.2738,87.3067,87.2738,87.2821,6280.0
2016-08-19 14:05:00,106.37,106.39,106.37,106.38,12088.0,87.2821,87.2985,87.2821,87.2903,12088.0
2016-08-19 14:10:00,106.38,106.41,106.37,106.41,10305.0,87.2903,87.3149,87.2821,87.3149,10305.0
2016-08-19 14:15:00,106.41,106.41,106.39,106.4,3733.0,87.3149,87.3149,87.2985,87.3067,3733.0
2016-08-19 14:20:00,106.4,106.41,106.39,106.4,10229.0,87.3067,87.3149,87.2985,87.3067,10229.0
2016-08-19 14:25:00,106.41,106.42,106.39,106.4,24485.0,87.3149,87.3231,87.2985,87.3067,24485.0
2016-08-19 14:30:00,106.41,106.44,106.4,106.43,5429.0,87.3149,87.3395,87.3067,87.3313,5429.0
2016-08-19 14:35:00,106.43,106.45,106.43,106.43,5954.0,87.3313,87.3477,87.3313,87.3313,5954.0
2016-08-19 14:40:00,106.43,106.45,106.42,106.45,8539.0,87.3313,87.3477,87.3231,87.3477,8539.0
2016-08-19 14:45:00,106.46,106.47,106.46,106.46,1940.0,87.3559,87.3641,87.3559,87.3559,1940.0
2016-08-19 14:50:00,106.46,106.53,106.45,106.52,7413.0,87.3559,87.4133,87.3477,87.4051,7413.0
2016-08-19 14:55:00,106.52,106.52,106.49,106.5,6471.0,87.4051,87.4051,87.3805,87.3887,6471.0
2016-08-19 15:00:00,106.51,106.51,106.47,106.47,9289.0,87.3969,87.3969,87.3641,87.3641,9289.0
2016-08-19 15:05:00,106.49,106.5,106.48,106.49,11953.0,87.3805,87.3887,87.3723,87.3805,11953.0
2016-08-19 15:10:00,106.5,106.5,106.46,106.47,6359.0,87.3887,87.3887,87.3559,87.3641,6359.0
2016-08-19 15:15:00,106.47,106.51,106.47,106.49,7902.0,87.3641,87.3969,87.3641,87.3805,7902.0
2016-08-19 15:20:00,106.51,106.52,106.49,106.52,5719.0,87.3969,87.4051,87.3805,87.4051,5719.0
2016-08-19 15:25:00,106.52,106.56,106.51,106.56,10941.0,87.4051,87.438,87.3969,87.438,10941.0
2016-08-19 15:30:00,106.57,106.57,106.53,106.56,12897.0,87.4462,87.4462,87.4133,87.438,12897.0
2016-08-19 15:35:00,106.56,106.56,106.52,106.54,9155.0,87.438,87.438,87.4051,87.4215,9155.0
2016-08-19 15:40:00,106.54,106.54,106.5,106.5,7341.0,87.4215,87.4215,87.3887,87.3887,7341.0
2016-08-19 15:45:00,106.5,106.53,106.5,106.5,25235.0,87.3887,87.4133,87.3887,87.3887,25235.0
2016-08-19 15:50:00,106.5,106.53,106.48,106.5,15063.0,87.3887,87.4133,87.3723,87.3887,15063.0
2016-08-19 15:55:00,106.49,106.51,106.47,106.47,23137.0,87.3805,87.3969,87.3641,87.3641,23137.0
2016-08-22 09:30:00,106.37,106.37,106.07,106.1,58593.0,87.2821,87.2821,87.0359,87.0605,58593.0
2016-08-22 09:35:00,106.09,106.09,105.99,106.03,6590.0,87.0523,87.0523,86.9702,87.0031,6590.0
2016-08-22 09:40:00,106.04,106.06,106.0,106.02,22712.0,87.0113,87.0277,86.9784,86.9949,22712.0
2016-08-22 09:45:00,106.01,106.07,105.97,105.99,29667.0,86.9867,87.0359,86.9538,86.9702,29667.0
2016-08-22 09:50:00,105.97,106.06,105.94,106.01,17803.0,86.9538,87.0277,86.9292,86.9867,17803.0
2016-08-22 09:55:00,106.01,106.08,106.0,106.07,13468.0,86.9867,87.0441,86.9784,87.0359,13468.0
2016-08-22 10:00:00,106.08,106.09,106.0,106.02,10721.0,87.0441,87.0523,86.9784,86.9949,10721.0
2016-08-22 10:05:00,106.03,106.08,106.01,106.04,8920.0,87.0031,87.0441,86.9867,87.0113,8920.0
2016-08-22 10:10:00,106.07,106.13,106.07,106.12,3050.0,87.0359,87.0851,87.0359,87.0769,3050.0
2016-08-22 10:15:00,106.14,106.33,106.13,106.31,9315.0,87.0933,87.2492,87.0851,87.2328,9315.0
2016-08-22 10:20:00,106.3,106.3,106.25,106.28,7921.0,87.2246,87.2246,87.1836,87.2082,7921.0
2016-08-22 10:25:00,106.33,106.35,106.31,106.32,9631.0,87.2492,87.2656,87.2328,87.241,9631.0
2016-08-22 10:30:00,106.34,106.4,106.33,106.4,5486.0,87.2574,87.3067,87.2492,87.3067,5486.0
2016-08-22 10:35:00,106.39,106.4,106.34,106.35,7959.0,87.2985,87.3067,87.2574,87.2656,7959.0
2016-08-22 10:40:00,106.35,106.39,106.35,106.36,5167.0,87.2656,87.2985,87.2656,87.2738,5167.0
2016-08-22 10:45:00,106.38,106.39,106.38,106.38,1090.0,87.2903,87.2985,87.2903,87.2903,1090.0
2016-08-22 10:50:00,106.38,106.39,106.35,106.35,8122.0,87.2903,87.2985,87.2656,87.2656,8122.0
2016-08-22 10:55:00,106.36,106.37,106.34,106.34,14510.0,87.2738,87.2821,87.2574,87.2574,14510.0
2016-08-22 11:00:00,106.35,106.4,106.35,106.38,59496.0,87.2656,87.3067,87.2656,87.2903,59496.0
2016-08-22 11:05:00,106.38,106.39,106.37,106.38,1324.0,87.2903,87.2985,87.2821,87.2903,1324.0
2016-08-22 11:10:00,106.38,106.39,106.33,106.34,13352.0,87.2903,87.2985,87.2492,87.2574,13352.0
2016-08-22 11:15:00,106.34,106.34,106.23,106.24,58200.0,87.2574,87.2574,87.1672,87.1754,58200.0
2016-08-22 11:20:00,106.24,106.24,106.12,106.15,20541.0,87.1754,87.1754,87.0769,87.1015,20541.0
2016-08-22 11:25:00,106.09,106.11,106.05,106.06,6855.0,87.0523,87.0687,87.0195,87.0277,6855.0
2016-08-22 11:30:00,106.05,106.09,106.05,106.09,8064.0,87.0195,87.0523,87.0195,87.0523,8064.0
2016-08-22 11:35:00,106.1,106.15,106.1,106.12,17401.0,87.0605,87.1015,87.0605,87.0769,17401.0
2016-08-22 11:40:00,106.12,106.13,106.1,106.1,2000.0,87.0769,87.0851,87.0605,87.0605,2000.0
2016-08-22 11:45:00,106.1,106.14,106.08,106.13,6587.0,87.0605,87.0933,87.0441,87.0851,6587.0
2016-08-22 11:50:00,106.13,106.18,106.13,106.18,2923.0,87.0851,87.1261,87.0851,87.1261,2923.0
2016-08-22 11:55:00,106.16,106.19,106.15,106.17,6116.0,87.1097,87.1344,87.1015,87.1179,6116.0
2016-08-22 12:00:00,106.16,106.17,106.13,106.14,3603.0,87.1097,87.1179,87.0851,87.0933,3603.0
2016-08-22 12:05:00,106.15,106.17,106.14,106.15,16492.0,87.1015,87.1179,87.0933,87.1015,16492.0
2016-08-22 12:10:00,106.14,106.14,106.11,106.14,8009.0,87.0933,87.0933,87.0687,87.0933,8009.0
2016-08-22 12:15:00,106.16,106.17,106.13,106.15,115764.0,87.1097,87.1179,87.0851,87.1015,115764.0
2016-08-22 12:20:00,106.16,106.32,106.16,106.32,4880.0,87.1097,87.241,87.1097,87.241,4880.0
2016-08-22 12:25:00,106.35,106.45,106.35,106.38,13281.0,87.2656,87.3477,87.2656,87.2903,13281.0
2016-08-22 12:30:00,106.38,106.39,106.35,106.36,245415.0,87.2903,87.2985,87.2656,87.2738,245415.0
2016-08-22 12:35:00,106.36,106.37,106.35,106.36,6281.0,87.2738,87.2821,87.2656,87.2738,6281.0
2016-08-22 12:40:00,106.37,106.38,106.3,106.3,12210.0,87.2821,87.2903,87.2246,87.2246,12210.0
2016-08-22 12:45:00,106.28,106.32,106.26,106.32,5415.0,87.2082,87.241,87.1918,87.241,5415.0
2016-08-22 12:50:00,106.32,106.33,106.28,106.31,5441.0,87.241,87.2492,87.2082,87.2328,5441.0
2016-08-22 12:55:00,106.3,106.31,106.27,106.3,8537.0,87.2246,87.2328,87.2,87.2246,8537.0
2016-08-22 13:00:00,106.29,106.3,106.27,106.28,4770.0,87.2164,87.2246,87.2,87.2082,4770.0
2016-08-22 13:05:00,106.26,106.28,106.24,106.28,4832.0,87.1918,87.2082,87.1754,87.2082,4832.0
2016-08-22 13:10:00,106.28,106.29,106.28,106.29,2942.0,87.2082,87.2164,87.2082,87.2164,2942.0
2016-08-22 13:15:00,106.29,106.32,106.28,106.3,21362.0,87.2164,87.241,87.2082,87.2246,21362.0
2016-08-22 13:20:00,106.3,106.31,106.1,106.1,17646.0,87.2246,87.2328,87.0605,87.0605,17646.0
2016-08-22 13:25:00,106.09,106.16,106.07,106.16,10946.0,87.0523,87.1097,87.0359,87.1097,10946.0
2016-08-22 13:30:00,106.15,106.15,106.11,106.12,14852.0,87.1015,87.1015,87.0687,87.0769,14852.0
2016-08-22 13:35:00,106.13,106.15,106.11,106.14,11025.0,87.0851,87.1015,87.0687,87.0933,11025.0
2016-08-22 13:40:00,106.15,106.21,106.14,106.21,11820.0,87.1015,87.1508,87.0933,87.1508,11820.0
2016-08-22 13:45:00,106.22,106.3,106.22,106.29,16756.0,87.159,87.2246,87.159,87.2164,16756.0
2016-08-22 13:50:00,106.29,106.3,106.27,106.27,10095.0,87.2164,87.2246,87.2,87.2,10095.0
2016-08-22 13:55:00,106.27,106.31,106.27,106.28,6611.0,87.2,87.2328,87.2,87.2082,6611.0
2016-08-22 14:00:00,106.26,106.35,106.26,106.35,14666.0,87.1918,87.2656,87.1918,87.2656,14666.0
2016-08-22 14:05:00,106.34,106.34,106.32,106.33,6194.0,87.2574,87.2574,87.241,87.2492,6194.0
2016-08-22 14:10:00,106.33,106.35,106.29,106.35,13153.0,87.2492,87.2656,87.2164,87.2656,13153.0
2016-08-22 14:15:00,106.35,106.36,106.29,106.3,17349.0,87.2656,87.2738,87.2164,87.2246,17349.0
2016-08-22 14:20:00,106.3,106.33,106.28,106.29,16249.0,87.2246,87.2492,87.2082,87.2164,16249.0
2016-08-22 14:25:00,106.29,106.3,106.2,106.21,19100.0,87.2164,87.2246,87.1426,87.1508,19100.0
2016-08-22 14:30:00,106.2,106.25,106.19,106.24,13560.0,87.1426,87.1836,87.1344,87.1754,13560.0
2016-08-22 14:35:00,106.24,106.27,106.21,106.26,6726.0,87.1754,87.2,87.1508,87.1918,6726.0
2016-08-22 14:40:00,106.27,106.31,106.26,106.3,32058.0,87.2,87.2328,87.1918,87.2246,32058.0
2016-08-22 14:45:00,106.3,106.31,106.27,106.3,22985.0,87.2246,87.2328,87.2,87.2246,22985.0
2016-08-22 14:50:00,106.3,106.33,106.27,106.28,8303.0,87.2246,87.2492,87.2,87.2082,8303.0
2016-08-22 14:55:00,106.28,106.28,106.25,106.27,7286.0,87.2082,87.2082,87.1836,87.2,7286.0
2016-08-22 15:00:00,106.27,106.3,106.25,106.3,6616.0,87.2,87.2246,87.1836,87.2246,6616.0
2016-08-22 15:05:00,106.3,106.32,106.28,106.32,14712.0,87.2246,87.241,87.2082,87.241,14712.0
2016-08-22 15:10:00,106.31,106.34,106.3,106.33,76353.0,87.2328,87.2574,87.2246,87.2492,76353.0
2016-08-22 15:15:00,106.34,106.34,106.3,106.32,23941.0,87.2574,87.2574,87.2246,87.241,23941.0
2016-08-22 15:20:00,106.31,106.33,106.29,106.32,8732.0,87.2328,87.2492,87.2164,87.241,8732.0
2016-08-22 15:25:00,106.31,106.35,106.31,106.34,21135.0,87.2328,87.2656,87.2328,87.2574,21135.0
2016-08-22 15:30:00,106.34,106.36,106.33,106.35,17443.0,87.2574,87.2738,87.2492,87.2656,17443.0
2016-08-22 15:35:00,106.35,106.36,106.31,106.32,4823.0,87.2656,87.2738,87.2328,87.241,4823.0
2016-08-22 15:40:00,106.32,106.36,106.31,106.34,8588.0,87.241,87.2738,87.2328,87.2574,8588.0
2016-08-22 15:45:00,106.34,106.35,106.32,106.33,10197.0,87.2574,87.2656,87.241,87.2492,10197.0
2016-08-22 15:50:00,106.33,106.33,106.28,106.33,28561.0,87.2492,87.2492,87.2082,87.2492,28561.0
2016-08-22 15:55:00,106.34,106.35,106.3,106.34,50967.0,87.2574,87.2656,87.2246,87.2574,50967.0
2016-08-23 09:30:00,106.66,106.78,106.66,106.67,86983.0,87.52,87.6185,87.52,87.5282,86983.0
2016-08-23 09:35:00,106.79,106.87,106.78,106.8,14164.0,87.6267,87.6923,87.6185,87.6349,14164.0
2016-08-23 09:40:00,106.81,106.82,106.76,106.82,20034.0,87.6431,87.6513,87.6021,87.6513,20034.0
2016-08-23 09:45:00,106.84,106.87,106.79,106.79,19648.0,87.6677,87.6923,87.6267,87.6267,19648.0
2016-08-23 09:50:00,106.82,106.85,106.8,106.83,27667.0,87.6513,87.6759,87.6349,87.6595,27667.0
2016-08-23 09:55:00,106.83,106.87,106.81,106.82,42279.0,87.6595,87.6923,87.6431,87.6513,42279.0
2016-08-23 10:00:00,106.85,106.89,106.84,106.86,15856.0,87.6759,87.7087,87.6677,87.6841,15856.0
2016-08-23 10:05:00,106.87,106.88,106.79,106.82,32126.0,87.6923,87.7005,87.6267,87.6513,32126.0
2016-08-23 10:10:00,106.82,106.86,106.8,106.84,17566.0,87.6513,87.6841,87.6349,87.6677,17566.0
2016-08-23 10:15:00,106.85,106.88,106.78,106.79,43366.0,87.6759,87.7005,87.6185,87.6267,43366.0
2016-08-23 10:20:00,106.79,106.87,106.78,106.81,20426.0,87.6267,87.6923,87.6185,87.6431,20426.0
2016-08-23 10:25:00,106.81,106.84,106.8,106.81,15922.0,87.6431,87.6677,87.6349,87.6431,15922.0
2016-08-23 10:30:00,106.81,106.84,106.78,106.78,12488.0,87.6431,87.6677,87.6185,87.6185,12488.0
2016-08-23 10:35:00,106.78,106.8,106.74,106.79,24076.0,87.6185,87.6349,87.5857,87.6267,24076.0
2016-08-23 10:40:00,106.78,106.81,106.78,106.79,11641.0,87.6185,87.6431,87.6185,87.6267,11641.0
2016-08-23 10:45:00,106.8,106.89,106.8,106.87,28203.0,87.6349,87.7087,87.6349,87.6923,28203.0
2016-08-23 10:50:00,106.88,106.88,106.84,106.85,22981.0,87.7005,87.7005,87.6677,87.6759,22981.0
2016-08-23 10:55:00,106.84,106.88,106.83,106.86,15250.0,87.6677,87.7005,87.6595,87.6841,15250.0
2016-08-23 11:00:00,106.87,106.87,106.79,106.8,21304.0,87.6923,87.6923,87.6267,87.6349,21304.0
2016-08-23 11:05:00,106.79,106.81,106.73,106.76,23192.0,87.6267,87.6431,87.5774,87.6021,23192.0
2016-08-23 11:10:00,106.74,106.8,106.74,106.78,28836.0,87.5857,87.6349,87.5857,87.6185,28836.0
2016-08-23 11:15:00,106.77,106.81,106.75,106.8,32266.0,87.6103,87.6431,87.5939,87.6349,32266.0
2016-08-23 11:20:00,106.79,106.82,106.79,106.82,28108.0,87.6267,87.6513,87.6267,87.6513,28108.0
2016-08-23 11:25:00,106.81,106.81,106.76,106.78,19134.0,87.6431,87.6431,87.6021,87.6185,19134.0
2016-08-23 11:30:00,106.79,106.81,106.76,106.81,16033.0,87.6267,87.6431,87.6021,87.6431,16033.0
2016-08-23 11:35:00,106.81,106.82,106.78,106.79,6244.0,87.6431,87.6513,87.6185,87.6267,6244.0
2016-08-23 11:40:00,106.79,106.82,106.79,106.8,7736.0,87.6267,87.6513,87.6267,87.6349,7736.0
2016-08-23 11:45:00,106.79,106.81,106.78,106.8,4580.0,87.6267,87.6431,87.6185,87.6349,4580.0
2016-08-23 11:50:00,106.79,106.79,106.74,106.77,10027.0,87.6267,87.6267,87.5857,87.6103,10027.0
2016-08-23 11:55:00,106.77,106.77,106.73,106.73,4762.0,87.6103,87.6103,87.5774,87.5774,4762.0
2016-08-23 12:00:00,106.73,106.74,106.66,106.68,21099.0,87.5774,87.5857,87.52,87.5364,21099.0
2016-08-23 12:05:00,106.68,106.7,106.67,106.67,3286.0,87.5364,87.5528,87.5282,87.5282,3286.0
2016-08-23 12:10:00,106.66,106.72,106.66,106.71,4103.0,87.52,87.5692,87.52,87.561,4103.0
2016-08-23 12:15:00,106.71,106.72,106.69,106.72,3221.0,87.561,87.5692,87.5446,87.5692,3221.0
2016-08-23 12:20:00,106.72,106.74,106.7,106.71,14481.0,87.5692,87.5857,87.5528,87.561,14481.0
2016-08-23 12:25:00,106.72,106.72,106.7,106.71,14745.0,87.5692,87.5692,87.5528,87.561,14745.0
2016-08-23 12:30:00,106.7,106.72,106.7,106.72,16615.0,87.5528,87.5692,87.5528,87.5692,16615.0
2016-08-23 12:35:00,106.71,106.75,106.7,106.74,2993.0,87.561,87.5939,87.5528,87.5857,2993.0
2016-08-23 12:40:00,106.73,106.75,106.73,106.74,2858.0,87.5774,87.5939,87.5774,87.5857,2858.0
2016-08-23 12:45:00,106.73,106.76,106.73,106.74,8077.0,87.5774,87.6021,87.5774,87.5857,8077.0
2016-08-23 12:50:00,106.74,106.76,106.65,106.67,9014.0,87.5857,87.6021,87.5118,87.5282,9014.0
2016-08-23 12:55:00,106.66,106.7,106.66,106.7,4248.0,87.52,87.5528,87.52,87.5528,4248.0
2016-08-23 13:00:00,106.7,106.73,106.68,106.73,4640.0,87.5528,87.5774,87.5364,87.5774,4640.0
2016-08-23 13:05:00,106.72,106.73,106.7,106.7,5020.0,87.5692,87.5774,87.5528,87.5528,5020.0
2016-08-23 13:10:00,106.71,106.72,106.7,106.71,6316.0,87.561,87.5692,87.5528,87.561,6316.0
2016-08-23 13:15:00,106.73,106.74,106.72,106.74,4005.0,87.5774,87.5857,87.5692,87.5857,4005.0
2016-08-23 13:20:00,106.75,106.78,106.74,106.75,7781.0,87.5939,87.6185,87.5857,87.5939,7781.0
2016-08-23 13:25:00,106.75,106.76,106.74,106.74,12769.0,87.5939,87.6021,87.5857,87.5857,12769.0
2016-08-23 13:30:00,106.75,106.75,106.72,106.75,18423.0,87.5939,87.5939,87.5692,87.5939,18423.0
2016-08-23 13:35:00,106.75,106.76,106.73,106.74,4544.0,87.5939,87.6021,87.5774,87.5857,4544.0
2016-08-23 13:40:00,106.73,106.75,106.72,106.73,5439.0,87.5774,87.5939,87.5692,87.5774,5439.0
2016-08-23 13:45:00,106.73,106.75,106.72,106.75,7934.0,87.5774,87.5939,87.5692,87.5939,7934.0
2016-08-23 13:50:00,106.74,106.76,106.73,106.75,9559.0,87.5857,87.6021,87.5774,87.5939,9559.0
2016-08-23 13:55:00,106.76,106.76,106.74,106.75,2511.0,87.6021,87.6021,87.5857,87.5939,2511.0
2016-08-23 14:00:00,106.71,106.71,106.68,106.7,3108.0,87.561,87.561,87.5364,87.5528,3108.0
2016-08-23 14:05:00,106.7,106.72,106.69,106.69,5151.0,87.5528,87.5692,87.5446,87.5446,5151.0
2016-08-23 14:10:00,106.7,106.7,106.69,106.7,3043.0,87.5528,87.5528,87.5446,87.5528,3043.0
2016-08-23 14:15:00,106.7,106.71,106.68,106.69,8608.0,87.5528,87.561,87.5364,87.5446,8608.0
2016-08-23 14:20:00,106.69,106.7,106.68,106.69,6607.0,87.5446,87.5528,87.5364,87.5446,6607.0
2016-08-23 14:25:00,106.7,106.74,106.69,106.73,16755.0,87.5528,87.5857,87.5446,87.5774,16755.0
2016-08-23 14:30:00,106.73,106.74,106.71,106.73,16621.0,87.5774,87.5857,87.561,87.5774,16621.0
2016-08-23 14:35:00,106.73,106.74,106.71,106.71,11856.0,87.5774,87.5857,87.561,87.561,11856.0
2016-08-23 14:40:00,106.71,106.71,106.66,106.68,13606.0,87.561,87.561,87.52,87.5364,13606.0
2016-08-23 14:45:00,106.68,106.69,106.67,106.68,3319.0,87.5364,87.5446,87.5282,87.5364,3319.0
2016-08-23 14:50:00,106.68,106.69,106.66,106.67,8783.0,87.5364,87.5446,87.52,87.5282,8783.0
2016-08-23 14:55:00,106.67,106.68,106.66,106.68,8844.0,87.5282,87.5364,87.52,87.5364,8844.0
2016-08-23 15:00:00,106.67,106.69,106.67,106.67,29298.0,87.5282,87.5446,87.5282,87.5282,29298.0
2016-08-23 15:05:00,106.67,106.68,106.66,106.66,2950.0,87.5282,87.5364,87.52,87.52,2950.0
2016-08-23 15:10:00,106.66,106.7,106.66,106.7,4278.0,87.52,87.5528,87.52,87.5528,4278.0
2016-08-23 15:15:00,106.69,106.69,106.67,106.67,34652.0,87.5446,87.5446,87.5282,87.5282,34652.0
2016-08-23 15:20:00,106.66,106.68,106.66,106.67,6014.0,87.52,87.5364,87.52,87.5282,6014.0
2016-08-23 15:25:00,106.66,106.66,106.64,106.66,3834.0,87.52,87.52,87.5036,87.52,3834.0
2016-08-23 15:30:00,106.66,106.66,106.64,106.65,4440.0,87.52,87.52,87.5036,87.5118,4440.0
2016-08-23 15:35:00,106.64,106.65,106.61,106.62,12628.0,87.5036,87.5118,87.479,87.4872,12628.0
2016-08-23 15:40:00,106.62,106.63,106.61,106.61,11233.0,87.4872,87.4954,87.479,87.479,11233.0
2016-08-23 15:45:00,106.6,106.61,106.58,106.6,16647.0,87.4708,87.479,87.4544,87.4708,16647.0
2016-08-23 15:50:00,106.6,106.6,106.58,106.58,8781.0,87.4708,87.4708,87.4544,87.4544,8781.0
2016-08-23 15:55:00,106.57,106.61,106.54,106.55,53495.0,87.4462,87.479,87.4215,87.4298,53495.0
2016-08-24 09:30:00,106.51,106.54,106.43,106.48,25050.0,87.3969,87.4215,87.3313,87.3723,25050.0
2016-08-24 09:35:00,106.49,106.57,106.49,106.54,15577.0,87.3805,87.4462,87.3805,87.4215,15577.0
2016-08-24 09:40:00,106.54,106.55,106.5,106.51,3368.0,87.4215,87.4298,87.3887,87.3969,3368.0
2016-08-24 09:45:00,106.47,106.5,106.46,106.49,8853.0,87.3641,87.3887,87.3559,87.3805,8853.0
2016-08-24 09:50:00,106.45,106.47,106.43,106.47,11511.0,87.3477,87.3641,87.3313,87.3641,11511.0
2016-08-24 09:55:00,106.47,106.5,106.46,106.46,4439.0,87.3641,87.3887,87.3559,87.3559,4439.0
2016-08-24 10:00:00,106.46,106.49,106.42,106.44,7590.0,87.3559,87.3805,87.3231,87.3395,7590.0
2016-08-24 10:05:00,106.48,106.51,106.42,106.46,5021.0,87.3723,87.3969,87.3231,87.3559,5021.0
2016-08-24 10:10:00,106.43,106.45,106.42,106.43,6925.0,87.3313,87.3477,87.3231,87.3313,6925.0
2016-08-24 10:15:00,106.42,106.42,106.36,106.39,8533.0,87.3231,87.3231,87.2738,87.2985,8533.0
2016-08-24 10:20:00,106.38,106.41,106.38,106.39,4603.0,87.2903,87.3149,87.2903,87.2985,4603.0
2016-08-24 10:25:00,106.4,106.41,106.36,106.41,4281.0,87.3067,87.3149,87.2738,87.3149,4281.0
2016-08-24 10:30:00,106.41,106.41,106.34,106.39,14845.0,87.3149,87.3149,87.2574,87.2985,14845.0
2016-08-24 10:35:00,106.39,106.41,106.37,106.37,7313.0,87.2985,87.3149,87.2821,87.2821,7313.0
2016-08-24 10:40:00,106.37,106.38,106.35,106.37,114409.0,87.2821,87.2903,87.2656,87.2821,114409.0
2016-08-24 10:45:00,106.36,106.36,106.23,106.26,16543.0,87.2738,87.2738,87.1672,87.1918,16543.0
2016-08-24 10:50:00,106.26,106.29,106.26,106.28,7125.0,87.1918,87.2164,87.1918,87.2082,7125.0
2016-08-24 10:55:00,106.29,106.32,106.28,106.31,5613.0,87.2164,87.241,87.2082,87.2328,5613.0
2016-08-24 11:00:00,106.31,106.32,106.29,106.3,15377.0,87.2328,87.241,87.2164,87.2246,15377.0
2016-08-24 11:05:00,106.3,106.36,106.29,106.36,6891.0,87.2246,87.2738,87.2164,87.2738,6891.0
2016-08-24 11:10:00,106.35,106.37,106.32,106.35,9894.0,87.2656,87.2821,87.241,87.2656,9894.0
2016-08-24 11:15:00,106.34,106.37,106.32,106.34,6150.0,87.2574,87.2821,87.241,87.2574,6150.0
2016-08-24 11:20:00,106.34,106.34,106.29,106.31,13519.0,87.2574,87.2574,87.2164,87.2328,13519.0
2016-08-24 11:25:00,106.31,106.37,106.29,106.33,8645.0,87.2328,87.2821,87.2164,87.2492,8645.0
2016-08-24 11:30:00,106.34,106.35,106.31,106.32,5694.0,87.2574,87.2656,87.2328,87.241,5694.0
2016-08-24 11:35:00,106.32,106.37,106.31,106.36,7087.0,87.241,87.2821,87.2328,87.2738,7087.0
2016-08-24 11:40:00,106.35,106.36,106.28,106.29,6180.0,87.2656,87.2738,87.2082,87.2164,6180.0
2016-08-24 11:45:00,106.26,106.31,106.26,106.3,5804.0,87.1918,87.2328,87.1918,87.2246,5804.0
2016-08-24 11:50:00,106.29,106.29,106.27,106.27,2950.0,87.2164,87.2164,87.2,87.2,2950.0
2016-08-24 11:55:00,106.26,106.32,106.26,106.32,5541.0,87.1918,87.241,87.1918,87.241,5541.0
2016-08-24 12:00:00,106.31,106.33,106.31,106.33,4137.0,87.2328,87.2492,87.2328,87.2492,4137.0
2016-08-24 12:05:00,106.34,106.42,106.34,106.41,12674.0,87.2574,87.3231,87.2574,87.3149,12674.0
2016-08-24 12:10:00,106.42,106.43,106.4,106.43,32759.0,87.3231,87.3313,87.3067,87.3313,32759.0
2016-08-24 12:15:00,106.44,106.44,106.41,106.42,10154.0,87.3395,87.3395,87.3149,87.3231,10154.0
2016-08-24 12:20:00,106.42,106.43,106.4,106.41,14529.0,87.3231,87.3313,87.3067,87.3149,14529.0
2016-08-24 12:25:00,106.41,106.41,106.39,106.39,2848.0,87.3149,87.3149,87.2985,87.2985,2848.0
2016-08-24 12:30:00,106.41,106.42,106.39,106.4,3819.0,87.3149,87.3231,87.2985,87.3067,3819.0
2016-08-24 12:35:00,106.41,106.44,106.4,106.42,27432.0,87.3149,87.3395,87.3067,87.3231,27432.0
2016-08-24 12:40:00,106.42,106.43,106.4,106.42,12658.0,87.3231,87.3313,87.3067,87.3231,12658.0
2016-08-24 12:45:00,106.42,106.44,106.42,106.43,8554.0,87.3231,87.3395,87.3231,87.3313,8554.0
2016-08-24 12:50:00,106.44,106.48,106.43,106.48,22363.0,87.3395,87.3723,87.3313,87.3723,22363.0
2016-08-24 12:55:00,106.49,106.5,106.48,106.49,9025.0,87.3805,87.3887,87.3723,87.3805,9025.0
2016-08-24 13:00:00,106.48,106.48,106.45,106.47,5994.0,87.3723,87.3723,87.3477,87.3641,5994.0
2016-08-24 13:05:00,106.46,106.48,106.45,106.46,2913.0,87.3559,87.3723,87.3477,87.3559,2913.0
2016-08-24 13:10:00,106.46,106.46,106.43,106.44,4502.0,87.3559,87.3559,87.3313,87.3395,4502.0
2016-08-24 13:15:00,106.45,106.45,106.42,106.43,4074.0,87.3477,87.3477,87.3231,87.3313,4074.0
2016-08-24 13:20:00,106.43,106.44,106.42,106.42,5810.0,87.3313,87.3395,87.3231,87.3231,5810.0
2016-08-24 13:25:00,106.41,106.44,106.4,106.41,9959.0,87.3149,87.3395,87.3067,87.3149,9959.0
2016-08-24 13:30:00,106.41,106.41,106.39,106.4,10544.0,87.3149,87.3149,87.2985,87.3067,10544.0
2016-08-24 13:35:00,106.39,106.39,106.38,106.38,2140.0,87.2985,87.2985,87.2903,87.2903,2140.0
2016-08-24 13:40:00,106.38,106.41,106.37,106.4,4157.0,87.2903,87.3149,87.2821,87.3067,4157.0
2016-08-24 13:45:00,106.41,106.43,106.4,106.42,2455.0,87.3149,87.3313,87.3067,87.3231,2455.0
2016-08-24 13:50:00,106.43,106.43,106.39,106.4,13337.0,87.3313,87.3313,87.2985,87.3067,13337.0
2016-08-24 13:55:00,106.4,106.4,106.38,106.39,16729.0,87.3067,87.3067,87.2903,87.2985,16729.0
2016-08-24 14:00:00,106.39,106.4,106.31,106.31,23035.0,87.2985,87.3067,87.2328,87.2328,23035.0
2016-08-24 14:05:00,106.32,106.32,106.25,106.3,19903.0,87.241,87.241,87.1836,87.2246,19903.0
2016-08-24 14:10:00,106.27,106.31,106.26,106.31,18434.0,87.2,87.2328,87.1918,87.2328,18434.0
2016-08-24 14:15:00,106.3,106.32,106.27,106.32,13392.0,87.2246,87.241,87.2,87.241,13392.0
2016-08-24 14:20:00,106.32,106.32,106.22,106.23,15175.0,87.241,87.241,87.159,87.1672,15175.0
2016-08-24 14:25:00,106.22,106.26,106.22,106.24,18036.0,87.159,87.1918,87.159,87.1754,18036.0
2016-08-24 14:30:00,106.24,106.24,106.2,106.24,18433.0,87.1754,87.1754,87.1426,87.1754,18433.0
2016-08-24 14:35:00,106.22,106.24,106.2,106.24,14079.0,87.159,87.1754,87.1426,87.1754,14079.0
2016-08-24 14:40:00,106.24,106.27,106.23,106.26,8721.0,87.1754,87.2,87.1672,87.1918,8721.0
2016-08-24 14:45:00,106.25,106.27,106.21,106.21,21966.0,87.1836,87.2,87.1508,87.1508,21966.0
2016-08-24 14:50:00,106.22,106.25,106.21,106.25,2317.0,87.159,87.1836,87.1508,87.1836,2317.0
2016-08-24 14:55:00,106.27,106.29,106.26,106.28,3819.0,87.2,87.2164,87.1918,87.2082,3819.0
2016-08-24 15:00:00,106.27,106.27,106.25,106.25,5522.0,87.2,87.2,87.1836,87.1836,5522.0
2016-08-24 15:05:00,106.25,106.25,106.12,106.12,8957.0,87.1836,87.1836,87.0769,87.0769,8957.0
2016-08-24 15:10:00,106.12,106.18,106.11,106.15,9713.0,87.0769,87.1261,87.0687,87.1015,9713.0
2016-08-24 15:15:00,106.15,106.17,106.11,106.11,13755.0,87.1015,87.1179,87.0687,87.0687,13755.0
2016-08-24 15:20:00,106.11,106.16,106.1,106.12,15550.0,87.0687,87.1097,87.0605,87.0769,15550.0
2016-08-24 15:25:00,106.13,106.15,106.11,106.11,3224.0,87.0851,87.1015,87.0687,87.0687,3224.0
2016-08-24 15:30:00,106.12,106.14,106.11,106.12,27911.0,87.0769,87.0933,87.0687,87.0769,27911.0
2016-08-24 15:35:00,106.1,106.12,106.0,106.0,10625.0,87.0605,87.0769,86.9784,86.9784,10625.0
2016-08-24 15:40:00,106.0,106.0,105.94,105.96,13614.0,86.9784,86.9784,86.9292,86.9456,13614.0
2016-08-24 15:45:00,105.96,105.99,105.91,105.97,8329.0,86.9456,86.9702,86.9046,86.9538,8329.0
2016-08-24 15:50:00,105.97,106.03,105.97,106.02,30771.0,86.9538,87.0031,86.9538,86.9949,30771.0
2016-08-24 15:55:00,106.01,106.11,106.0,106.11,91090.0,86.9867,87.0687,86.9784,87.0687,91090.0
2016-08-25 09:30:00,105.92,106.03,105.81,105.93,20462.0,86.9128,87.0031,86.8225,86.921,20462.0
2016-08-25 09:35:00,105.91,106.07,105.91,106.02,13936.0,86.9046,87.0359,86.9046,86.9949,13936.0
2016-08-25 09:40:00,106.01,106.11,105.98,106.11,8014.0,86.9867,87.0687,86.962,87.0687,8014.0
2016-08-25 09:45:00,106.11,106.11,106.04,106.06,12653.0,87.0687,87.0687,87.0113,87.0277,12653.0
2016-08-25 09:50:00,106.04,106.04,105.99,106.02,12859.0,87.0113,87.0113,86.9702,86.9949,12859.0
2016-08-25 09:55:00,106.01,106.12,106.01,106.11,24918.0,86.9867,87.0769,86.9867,87.0687,24918.0
2016-08-25 10:00:00,106.09,106.22,106.07,106.22,16167.0,87.0523,87.159,87.0359,87.159,16167.0
2016-08-25 10:05:00,106.22,106.24,106.19,106.19,10007.0,87.159,87.1754,87.1344,87.1344,10007.0
2016-08-25 10:10:00,106.19,106.24,106.16,106.23,7174.0,87.1344,87.1754,87.1097,87.1672,7174.0
2016-08-25 10:15:00,106.21,106.23,106.11,106.18,11446.0,87.1508,87.1672,87.0687,87.1261,11446.0
2016-08-25 10:20:00,106.15,106.24,106.14,106.21,8863.0,87.1015,87.1754,87.0933,87.1508,8863.0
2016-08-25 10:25:00,106.18,106.2,106.16,106.18,3326.0,87.1261,87.1426,87.1097,87.1261,3326.0
2016-08-25 10:30:00,106.17,106.22,106.16,106.19,7013.0,87.1179,87.159,87.1097,87.1344,7013.0
2016-08-25 10:35:00,106.19,106.2,106.08,106.11,24612.0,87.1344,87.1426,87.0441,87.0687,24612.0
2016-08-25 10:40:00,106.1,106.16,106.09,106.16,12670.0,87.0605,87.1097,87.0523,87.1097,12670.0
2016-08-25 10:45:00,106.15,106.17,106.12,106.17,6245.0,87.1015,87.1179,87.0769,87.1179,6245.0
2016-08-25 10:50:00,106.18,106.18,106.1,106.13,10982.0,87.1261,87.1261,87.0605,87.0851,10982.0
2016-08-25 10:55:00,106.14,106.2,106.13,106.19,4106.0,87.0933,87.1426,87.0851,87.1344,4106.0
2016-08-25 11:00:00,106.2,106.33,106.19,106.32,65528.0,87.1426,87.2492,87.1344,87.241,65528.0
2016-08-25 11:05:00,106.32,106.33,106.28,106.33,19224.0,87.241,87.2492,87.2082,87.2492,19224.0
2016-08-25 11:10:00,106.32,106.32,106.28,106.3,8895.0,87.241,87.241,87.2082,87.2246,8895.0
2016-08-25 11:15:00,106.3,106.35,106.3,106.34,8353.0,87.2246,87.2656,87.2246,87.2574,8353.0
2016-08-25 11:20:00,106.38,106.38,106.33,106.33,7774.0,87.2903,87.2903,87.2492,87.2492,7774.0
2016-08-25 11:25:00,106.32,106.34,106.29,106.3,10822.0,87.241,87.2574,87.2164,87.2246,10822.0
2016-08-25 11:30:00,106.31,106.33,106.29,106.29,8464.0,87.2328,87.2492,87.2164,87.2164,8464.0
2016-08-25 11:35:00,106.29,106.31,106.28,106.3,2364.0,87.2164,87.2328,87.2082,87.2246,2364.0
2016-08-25 11:40:00,106.28,106.29,106.24,106.25,19856.0,87.2082,87.2164,87.1754,87.1836,19856.0
2016-08-25 11:45:00,106.26,106.29,106.26,106.28,6727.0,87.1918,87.2164,87.1918,87.2082,6727.0
2016-08-25 11:50:00,106.27,106.28,106.24,106.24,6424.0,87.2,87.2082,87.1754,87.1754,6424.0
2016-08-25 11:55:00,106.24,106.25,106.21,106.25,14419.0,87.1754,87.1836,87.1508,87.1836,14419.0
2016-08-25 12:00:00,106.24,106.24,106.19,106.2,7109.0,87.1754,87.1754,87.1344,87.1426,7109.0
2016-08-25 12:05:00,106.18,106.18,106.14,106.15,5773.0,87.1261,87.1261,87.0933,87.1015,5773.0
2016-08-25 12:10:00,106.15,106.18,106.12,106.13,8368.0,87.1015,87.1261,87.0769,87.0851,8368.0
2016-08-25 12:15:00,106.12,106.19,106.12,106.18,16801.0,87.0769,87.1344,87.0769,87.1261,16801.0
2016-08-25 12:20:00,106.19,106.21,106.19,106.21,6200.0,87.1344,87.1508,87.1344,87.1508,6200.0
2016-08-25 12:25:00,106.22,106.22,106.17,106.2,17731.0,87.159,87.159,87.1179,87.1426,17731.0
2016-08-25 12:30:00,106.21,106.26,106.2,106.26,10319.0,87.1508,87.1918,87.1426,87.1918,10319.0
2016-08-25 12:35:00,106.25,106.27,106.23,106.27,10965.0,87.1836,87.2,87.1672,87.2,10965.0
2016-08-25 12:40:00,106.28,106.3,106.26,106.27,4380.0,87.2082,87.2246,87.1918,87.2,4380.0
2016-08-25 12:45:00,106.27,106.29,106.27,106.28,4500.0,87.2,87.2164,87.2,87.2082,4500.0
2016-08-25 12:50:00,106.27,106.27,106.25,106.27,3432.0,87.2,87.2,87.1836,87.2,3432.0
2016-08-25 12:55:00,106.27,106.28,106.23,106.24,4550.0,87.2,87.2082,87.1672,87.1754,4550.0
2016-08-25 13:00:00,106.28,106.29,106.27,106.28,109639.0,87.2082,87.2164,87.2,87.2082,109639.0
2016-08-25 13:05:00,106.28,106.29,106.23,106.23,12960.0,87.2082,87.2164,87.1672,87.1672,12960.0
2016-08-25 13:10:00,106.23,106.25,106.21,106.21,7547.0,87.1672,87.1836,87.1508,87.1508,7547.0
2016-08-25 13:15:00,106.21,106.25,106.21,106.21,9876.0,87.1508,87.1836,87.1508,87.1508,9876.0
2016-08-25 13:20:00,106.21,106.24,106.19,106.22,4141.0,87.1508,87.1754,87.1344,87.159,4141.0
2016-08-25 13:25:00,106.22,106.25,106.21,106.24,16468.0,87.159,87.1836,87.1508,87.1754,16468.0
2016-08-25 13:30:00,106.26,106.26,106.2,106.2,15624.0,87.1918,87.1918,87.1426,87.1426,15624.0
2016-08-25 13:35:00,106.19,106.19,106.03,106.05,69813.0,87.1344,87.1344,87.0031,87.0195,69813.0
2016-08-25 13:40:00,106.04,106.07,106.0,106.06,12808.0,87.0113,87.0359,86.9784,87.0277,12808.0
2016-08-25 13:45:00,106.06,106.09,106.05,106.05,18118.0,87.0277,87.0523,87.0195,87.0195,18118.0
2016-08-25 13:50:00,106.05,106.07,106.02,106.06,12007.0,87.0195,87.0359,86.9949,87.0277,12007.0
2016-08-25 13:55:00,106.07,106.11,106.07,106.11,26317.0,87.0359,87.0687,87.0359,87.0687,26317.0
2016-08-25 14:00:00,106.1,106.13,106.1,106.11,3886.0,87.0605,87.0851,87.0605,87.0687,3886.0
2016-08-25 14:05:00,106.11,106.11,106.0,106.03,21270.0,87.0687,87.0687,86.9784,87.0031,21270.0
2016-08-25 14:10:00,106.04,106.1,106.03,106.09,7050.0,87.0113,87.0605,87.0031,87.0523,7050.0
2016-08-25 14:15:00,106.09,106.11,106.06,106.07,13744.0,87.0523,87.0687,87.0277,87.0359,13744.0
2016-08-25 14:20:00,106.07,106.07,105.99,106.05,14753.0,87.0359,87.0359,86.9702,87.0195,14753.0
2016-08-25 14:25:00,106.05,106.07,106.01,106.06,11998.0,87.0195,87.0359,86.9867,87.0277,11998.0
2016-08-25 14:30:00,106.05,106.11,106.05,106.09,22118.0,87.0195,87.0687,87.0195,87.0523,22118.0
2016-08-25 14:35:00,106.08,106.09,106.06,106.08,5872.0,87.0441,87.0523,87.0277,87.0441,5872.0
2016-08-25 14:40:00,106.07,106.11,106.07,106.1,59499.0,87.0359,87.0687,87.0359,87.0605,59499.0
2016-08-25 14:45:00,106.09,106.1,106.04,106.06,9106.0,87.0523,87.0605,87.0113,87.0277,9106.0
2016-08-25 14:50:00,106.06,106.07,106.02,106.02,16327.0,87.0277,87.0359,86.9949,86.9949,16327.0
2016-08-25 14:55:00,106.01,106.04,106.0,106.01,33212.0,86.9867,87.0113,86.9784,86.9867,33212.0
2016-08-25 15:00:00,106.04,106.04,106.0,106.0,6310.0,87.0113,87.0113,86.9784,86.9784,6310.0
2016-08-25 15:05:00,106.0,106.07,106.0,106.07,11476.0,86.9784,87.0359,86.9784,87.0359,11476.0
2016-08-25 15:10:00,106.07,106.11,106.06,106.09,10702.0,87.0359,87.0687,87.0277,87.0523,10702.0
2016-08-25 15:15:00,106.08,106.08,106.04,106.08,7833.0,87.0441,87.0441,87.0113,87.0441,7833.0
2016-08-25 15:20:00,106.07,106.13,106.05,106.13,5539.0,87.0359,87.0851,87.0195,87.0851,5539.0
2016-08-25 15:25:00,106.12,106.17,106.12,106.13,8259.0,87.0769,87.1179,87.0769,87.0851,8259.0
2016-08-25 15:30:00,106.11,106.14,106.09,106.13,17703.0,87.0687,87.0933,87.0523,87.0851,17703.0
2016-08-25 15:35:00,106.12,106.14,106.09,106.11,9382.0,87.0769,87.0933,87.0523,87.0687,9382.0
2016-08-25 15:40:00,106.1,106.11,106.06,106.08,16261.0,87.0605,87.0687,87.0277,87.0441,16261.0
2016-08-25 15:45:00,106.08,106.1,106.07,106.08,16736.0,87.0441,87.0605,87.0359,87.0441,16736.0
2016-08-25 15:50:00,106.08,106.08,106.03,106.08,36664.0,87.0441,87.0441,87.0031,87.0441,36664.0
2016-08-25 15:55:00,106.08,106.13,106.01,106.13,37280.0,87.0441,87.0851,86.9867,87.0851,37280.0
2016-08-26 09:30:00,106.27,106.49,106.27,106.41,19564.0,87.2,87.3805,87.2,87.3149,19564.0
2016-08-26 09:35:00,106.43,106.58,106.43,106.54,16049.0,87.3313,87.4544,87.3313,87.4215,16049.0
2016-08-26 09:40:00,106.52,106.52,106.48,106.51,5500.0,87.4051,87.4051,87.3723,87.3969,5500.0
2016-08-26 09:45:00,106.52,106.53,106.49,106.49,18571.0,87.4051,87.4133,87.3805,87.3805,18571.0
2016-08-26 09:50:00,106.49,106.5,106.46,106.5,9363.0,87.3805,87.3887,87.3559,87.3887,9363.0
2016-08-26 09:55:00,106.5,106.51,106.42,106.44,6341.0,87.3887,87.3969,87.3231,87.3395,6341.0
2016-08-26 10:00:00,106.42,106.69,106.18,106.62,79432.0,87.3231,87.5446,87.1261,87.4872,79432.0
2016-08-26 10:05:00,106.64,106.65,106.46,106.52,42699.0,87.5036,87.5118,87.3559,87.4051,42699.0
2016-08-26 10:10:00,106.56,106.61,106.51,106.61,25865.0,87.438,87.479,87.3969,87.479,25865.0
2016-08-26 10:15:00,106.63,106.9,106.63,106.83,78304.0,87.4954,87.7169,87.4954,87.6595,78304.0
2016-08-26 10:20:00,106.84,106.89,106.82,106.84,24836.0,87.6677,87.7087,87.6513,87.6677,24836.0
2016-08-26 10:25:00,106.86,106.89,106.79,106.84,31760.0,87.6841,87.7087,87.6267,87.6677,31760.0
2016-08-26 10:30:00,106.86,106.86,106.73,106.73,25303.0,87.6841,87.6841,87.5774,87.5774,25303.0
2016-08-26 10:35:00,106.73,106.79,106.73,106.76,22269.0,87.5774,87.6267,87.5774,87.6021,22269.0
2016-08-26 10:40:00,106.77,106.77,106.67,106.68,15057.0,87.6103,87.6103,87.5282,87.5364,15057.0
2016-08-26 10:45:00,106.7,106.7,106.64,106.68,19803.0,87.5528,87.5528,87.5036,87.5364,19803.0
2016-08-26 10:50:00,106.66,106.67,106.61,106.67,12165.0,87.52,87.5282,87.479,87.5282,12165.0
2016-08-26 10:55:00,106.67,106.74,106.67,106.68,11688.0,87.5282,87.5857,87.5282,87.5364,11688.0
2016-08-26 11:00:00,106.68,106.71,106.62,106.62,7468.0,87.5364,87.561,87.4872,87.4872,7468.0
2016-08-26 11:05:00,106.62,106.71,106.62,106.68,8148.0,87.4872,87.561,87.4872,87.5364,8148.0
2016-08-26 11:10:00,106.65,106.73,106.63,106.73,13825.0,87.5118,87.5774,87.4954,87.5774,13825.0
2016-08-26 11:15:00,106.73,106.76,106.67,106.69,23002.0,87.5774,87.6021,87.5282,87.5446,23002.0
2016-08-26 11:20:00,106.7,106.72,106.68,106.71,13989.0,87.5528,87.5692,87.5364,87.561,13989.0
2016-08-26 11:25:00,106.71,106.76,106.7,106.73,82795.0,87.561,87.6021,87.5528,87.5774,82795.0
2016-08-26 11:30:00,106.72,106.74,106.69,106.69,6388.0,87.5692,87.5857,87.5446,87.5446,6388.0
2016-08-26 11:35:00,106.68,106.69,106.53,106.55,23907.0,87.5364,87.5446,87.4133,87.4298,23907.0
2016-08-26 11:40:00,106.55,106.55,106.32,106.44,45636.0,87.4298,87.4298,87.241,87.3395,45636.0
2016-08-26 11:45:00,106.43,106.44,106.39,106.41,14497.0,87.3313,87.3395,87.2985,87.3149,14497.0
2016-08-26 11:50:00,106.4,106.4,106.07,106.19,40780.0,87.3067,87.3067,87.0359,87.1344,40780.0
2016-08-26 11:55:00,106.19,106.19,106.13,106.14,27031.0,87.1344,87.1344,87.0851,87.0933,27031.0
2016-08-26 12:00:00,106.12,106.12,105.96,106.01,44547.0,87.0769,87.0769,86.9456,86.9867,44547.0
2016-08-26 12:05:00,106.01,106.02,105.76,105.85,59461.0,86.9867,86.9949,86.7815,86.8554,59461.0
2016-08-26 12:10:00,105.85,105.86,105.67,105.83,69558.0,86.8554,86.8636,86.7077,86.839,69558.0
2016-08-26 12:15:00,105.82,105.86,105.75,105.84,32349.0,86.8307,86.8636,86.7733,86.8472,32349.0
2016-08-26 12:20:00,105.84,105.92,105.81,105.86,33969.0,86.8472,86.9128,86.8225,86.8636,33969.0
2016-08-26 12:25:00,105.87,105.89,105.81,105.84,33526.0,86.8718,86.8882,86.8225,86.8472,33526.0
2016-08-26 12:30:00,105.83,105.86,105.75,105.85,157638.0,86.839,86.8636,86.7733,86.8554,157638.0
2016-08-26 12:35:00,105.85,105.89,105.8,105.88,54672.0,86.8554,86.8882,86.8143,86.88,54672.0
2016-08-26 12:40:00,105.87,105.96,105.85,105.93,34865.0,86.8718,86.9456,86.8554,86.921,34865.0
2016-08-26 12:45:00,105.93,105.96,105.91,105.95,14021.0,86.921,86.9456,86.9046,86.9374,14021.0
2016-08-26 12:50:00,105.94,105.97,105.88,105.95,27951.0,86.9292,86.9538,86.88,86.9374,27951.0
2016-08-26 12:55:00,105.95,105.96,105.9,105.94,11834.0,86.9374,86.9456,86.8964,86.9292,11834.0
2016-08-26 13:00:00,105.95,106.02,105.92,105.92,29083.0,86.9374,86.9949,86.9128,86.9128,29083.0
2016-08-26 13:05:00,105.92,105.93,105.87,105.89,11759.0,86.9128,86.921,86.8718,86.8882,11759.0
2016-08-26 13:10:00,105.89,105.96,105.85,105.86,10851.0,86.8882,86.9456,86.8554,86.8636,10851.0
2016-08-26 13:15:00,105.87,105.88,105.77,105.77,16710.0,86.8718,86.88,86.7897,86.7897,16710.0
2016-08-26 13:20:00,105.76,105.81,105.75,105.78,26298.0,86.7815,86.8225,86.7733,86.7979,26298.0
2016-08-26 13:25:00,105.79,105.86,105.79,105.85,31968.0,86.8061,86.8636,86.8061,86.8554,31968.0
2016-08-26 13:30:00,105.84,105.86,105.81,105.82,7143.0,86.8472,86.8636,86.8225,86.8307,7143.0
2016-08-26 13:35:00,105.81,105.81,105.77,105.79,18420.0,86.8225,86.8225,86.7897,86.8061,18420.0
2016-08-26 13:40:00,105.8,105.84,105.8,105.8,13711.0,86.8143,86.8472,86.8143,86.8143,13711.0
2016-08-26 13:45:00,105.77,105.79,105.74,105.75,15198.0,86.7897,86.8061,86.7651,86.7733,15198.0
2016-08-26 13:50:00,105.74,105.76,105.69,105.7,24431.0,86.7651,86.7815,86.7241,86.7323,24431.0
2016-08-26 13:55:00,105.68,105.72,105.63,105.69,44785.0,86.7159,86.7487,86.6748,86.7241,44785.0
2016-08-26 14:00:00,105.7,105.7,105.65,105.68,30575.0,86.7323,86.7323,86.6913,86.7159,30575.0
2016-08-26 14:05:00,105.69,105.74,105.64,105.74,11137.0,86.7241,86.7651,86.683,86.7651,11137.0
2016-08-26 14:10:00,105.75,105.81,105.66,105.69,41861.0,86.7733,86.8225,86.6995,86.7241,41861.0
2016-08-26 14:15:00,105.69,105.69,105.51,105.55,53468.0,86.7241,86.7241,86.5764,86.6092,53468.0
2016-08-26 14:20:00,105.56,105.57,105.49,105.52,106099.0,86.6174,86.6256,86.56,86.5846,106099.0
2016-08-26 14:25:00,105.52,105.56,105.45,105.49,30228.0,86.5846,86.6174,86.5271,86.56,30228.0
2016-08-26 14:30:00,105.49,105.51,105.42,105.5,52959.0,86.56,86.5764,86.5025,86.5682,52959.0
2016-08-26 14:35:00,105.49,105.56,105.44,105.54,19060.0,86.56,86.6174,86.5189,86.601,19060.0
2016-08-26 14:40:00,105.55,105.58,105.53,105.53,19696.0,86.6092,86.6338,86.5928,86.5928,19696.0
2016-08-26 14:45:00,105.52,105.53,105.47,105.51,17095.0,86.5846,86.5928,86.5436,86.5764,17095.0
2016-08-26 14:50:00,105.51,105.53,105.46,105.53,30992.0,86.5764,86.5928,86.5353,86.5928,30992.0
2016-08-26 14:55:00,105.53,105.61,105.53,105.6,31237.0,86.5928,86.6584,86.5928,86.6502,31237.0
2016-08-26 15:00:00,105.59,105.64,105.55,105.56,20658.0,86.642,86.683,86.6092,86.6174,20658.0
2016-08-26 15:05:00,105.56,105.65,105.56,105.65,31547.0,86.6174,86.6913,86.6174,86.6913,31547.0
2016-08-26 15:10:00,105.67,105.69,105.61,105.69,31438.0,86.7077,86.7241,86.6584,86.7241,31438.0
2016-08-26 15:15:00,105.69,105.73,105.67,105.69,37482.0,86.7241,86.7569,86.7077,86.7241,37482.0
2016-08-26 15:20:00,105.69,105.72,105.64,105.71,50020.0,86.7241,86.7487,86.683,86.7405,50020.0
2016-08-26 15:25:00,105.71,105.91,105.71,105.85,71133.0,86.7405,86.9046,86.7405,86.8554,71133.0
2016-08-26 15:30:00,105.86,106.01,105.86,105.96,35739.0,86.8636,86.9867,86.8636,86.9456,35739.0
2016-08-26 15:35:00,105.97,105.99,105.87,105.93,30993.0,86.9538,86.9702,86.8718,86.921,30993.0
2016-08-26 15:40:00,105.94,105.98,105.86,105.87,37504.0,86.9292,86.962,86.8636,86.8718,37504.0
2016-08-26 15:45:00,105.87,105.95,105.83,105.9,43890.0,86.8718,86.9374,86.839,86.8964,43890.0
2016-08-26 15:50:00,105.89,105.96,105.83,105.83,50086.0,86.8882,86.9456,86.839,86.839,50086.0
2016-08-26 15:55:00,105.83,105.91,105.82,105.87,74384.0,86.839,86.9046,86.8307,86.8718,74384.0
2016-08-29 09:30:00,106.04,106.2,106.0,106.17,42016.0,87.0113,87.1426,86.9784,87.1179,42016.0
2016-08-29 09:35:00,106.2,106.4,106.19,106.36,13702.0,87.1426,87.3067,87.1344,87.2738,13702.0
2016-08-29 09:40:00,106.39,106.4,106.34,106.37,23194.0,87.2985,87.3067,87.2574,87.2821,23194.0
2016-08-29 09:45:00,106.38,106.46,106.38,106.45,17081.0,87.2903,87.3559,87.2903,87.3477,17081.0
2016-08-29 09:50:00,106.44,106.46,106.42,106.43,28653.0,87.3395,87.3559,87.3231,87.3313,28653.0
2016-08-29 09:55:00,106.43,106.46,106.41,106.44,30917.0,87.3313,87.3559,87.3149,87.3395,30917.0
2016-08-29 10:00:00,106.45,106.52,106.43,106.52,11077.0,87.3477,87.4051,87.3313,87.4051,11077.0
2016-08-29 10:05:00,106.52,106.54,106.48,106.52,30716.0,87.4051,87.4215,87.3723,87.4051,30716.0
2016-08-29 10:10:00,106.52,106.56,106.5,106.51,8650.0,87.4051,87.438,87.3887,87.3969,8650.0
2016-08-29 10:15:00,106.53,106.54,106.5,106.52,7600.0,87.4133,87.4215,87.3887,87.4051,7600.0
2016-08-29 10:20:00,106.52,106.52,106.45,106.49,37478.0,87.4051,87.4051,87.3477,87.3805,37478.0
2016-08-29 10:25:00,106.49,106.53,106.49,106.49,9748.0,87.3805,87.4133,87.3805,87.3805,9748.0
2016-08-29 10:30:00,106.5,106.56,106.47,106.49,11582.0,87.3887,87.438,87.3641,87.3805,11582.0
2016-08-29 10:35:00,106.49,106.5,106.45,106.47,9155.0,87.3805,87.3887,87.3477,87.3641,9155.0
2016-08-29 10:40:00,106.47,106.52,106.46,106.48,9355.0,87.3641,87.4051,87.3559,87.3723,9355.0
2016-08-29 10:45:00,106.48,106.53,106.47,106.52,10047.0,87.3723,87.4133,87.3641,87.4051,10047.0
2016-08-29 10:50:00,106.52,106.57,106.49,106.5,7389.0,87.4051,87.4462,87.3805,87.3887,7389.0
2016-08-29 10:55:00,106.51,106.56,106.5,106.54,73053.0,87.3969,87.438,87.3887,87.4215,73053.0
2016-08-29 11:00:00,106.54,106.59,106.54,106.58,7199.0,87.4215,87.4626,87.4215,87.4544,7199.0
2016-08-29 11:05:00,106.58,106.62,106.57,106.61,12172.0,87.4544,87.4872,87.4462,87.479,12172.0
2016-08-29 11:10:00,106.61,106.62,106.6,106.6,4969.0,87.479,87.4872,87.4708,87.4708,4969.0
2016-08-29 11:15:00,106.6,106.63,106.54,106.54,3483.0,87.4708,87.4954,87.4215,87.4215,3483.0
2016-08-29 11:20:00,106.55,106.59,106.55,106.58,15645.0,87.4298,87.4626,87.4298,87.4544,15645.0
2016-08-29 11:25:00,106.57,106.61,106.56,106.61,10810.0,87.4462,87.479,87.438,87.479,10810.0
2016-08-29 11:30:00,106.6,106.62,106.57,106.59,14613.0,87.4708,87.4872,87.4462,87.4626,14613.0
2016-08-29 11:35:00,106.6,106.62,106.58,106.59,143772.0,87.4708,87.4872,87.4544,87.4626,143772.0
2016-08-29 11:40:00,106.59,106.67,106.59,106.64,12612.0,87.4626,87.5282,87.4626,87.5036,12612.0
2016-08-29 11:45:00,106.64,106.73,106.64,106.72,23145.0,87.5036,87.5774,87.5036,87.5692,23145.0
2016-08-29 11:50:00,106.72,106.74,106.7,106.71,9100.0,87.5692,87.5857,87.5528,87.561,9100.0
2016-08-29 11:55:00,106.71,106.72,106.69,106.71,4764.0,87.561,87.5692,87.5446,87.561,4764.0
2016-08-29 12:00:00,106.71,106.73,106.69,106.7,14862.0,87.561,87.5774,87.5446,87.5528,14862.0
2016-08-29 12:05:00,106.7,106.74,106.7,106.74,8320.0,87.5528,87.5857,87.5528,87.5857,8320.0
2016-08-29 12:10:00,106.75,106.78,106.75,106.75,74436.0,87.5939,87.6185,87.5939,87.5939,74436.0
2016-08-29 12:15:00,106.75,106.75,106.69,106.7,7757.0,87.5939,87.5939,87.5446,87.5528,7757.0
2016-08-29 12:20:00,106.7,106.71,106.65,106.67,8670.0,87.5528,87.561,87.5118,87.5282,8670.0
2016-08-29 12:25:00,106.68,106.7,106.67,106.67,7304.0,87.5364,87.5528,87.5282,87.5282,7304.0
2016-08-29 12:30:00,106.68,106.69,106.67,106.68,3583.0,87.5364,87.5446,87.5282,87.5364,3583.0
2016-08-29 12:35:00,106.69,106.69,106.68,106.68,781.0,87.5446,87.5446,87.5364,87.5364,781.0
2016-08-29 12:40:00,106.69,106.7,106.68,106.69,3879.0,87.5446,87.5528,87.5364,87.5446,3879.0
2016-08-29 12:45:00,106.71,106.74,106.71,106.72,11343.0,87.561,87.5857,87.561,87.5692,11343.0
2016-08-29 12:50:00,106.73,106.74,106.72,106.73,8076.0,87.5774,87.5857,87.5692,87.5774,8076.0
2016-08-29 12:55:00,106.73,106.75,106.72,106.74,8744.0,87.5774,87.5939,87.5692,87.5857,8744.0
2016-08-29 13:00:00,106.74,106.74,106.74,106.74,1170.0,87.5857,87.5857,87.5857,87.5857,1170.0
2016-08-29 13:05:00,106.74,106.76,106.71,106.76,4975.0,87.5857,87.6021,87.561,87.6021,4975.0
2016-08-29 13:10:00,106.76,106.76,106.74,106.75,5960.0,87.6021,87.6021,87.5857,87.5939,5960.0
2016-08-29 13:15:00,106.76,106.77,106.73,106.74,3072.0,87.6021,87.6103,87.5774,87.5857,3072.0
2016-08-29 13:20:00,106.74,106.77,106.74,106.77,6901.0,87.5857,87.6103,87.5857,87.6103,6901.0
2016-08-29 13:25:00,106.77,106.77,106.75,106.76,9175.0,87.6103,87.6103,87.5939,87.6021,9175.0
2016-08-29 13:30:00,106.76,106.78,106.75,106.76,12285.0,87.6021,87.6185,87.5939,87.6021,12285.0
2016-08-29 13:35:00,106.75,106.77,106.75,106.77,3746.0,87.5939,87.6103,87.5939,87.6103,3746.0
2016-08-29 13:40:00,106.77,106.8,106.76,106.78,9157.0,87.6103,87.6349,87.6021,87.6185,9157.0
2016-08-29 13:45:00,106.78,106.81,106.78,106.81,10723.0,87.6185,87.6431,87.6185,87.6431,10723.0
2016-08-29 13:50:00,106.8,106.82,106.79,106.79,8603.0,87.6349,87.6513,87.6267,87.6267,8603.0
2016-08-29 13:55:00,106.79,106.8,106.78,106.8,30263.0,87.6267,87.6349,87.6185,87.6349,30263.0
2016-08-29 14:00:00,106.8,106.8,106.78,106.79,18537.0,87.6349,87.6349,87.6185,87.6267,18537.0
2016-08-29 14:05:00,106.79,106.79,106.76,106.77,35532.0,87.6267,87.6267,87.6021,87.6103,35532.0
2016-08-29 14:10:00,106.77,106.78,106.76,106.77,7214.0,87.6103,87.6185,87.6021,87.6103,7214.0
2016-08-29 14:15:00,106.77,106.77,106.74,106.75,3319.0,87.6103,87.6103,87.5857,87.5939,3319.0
2016-08-29 14:20:00,106.75,106.76,106.74,106.74,5100.0,87.5939,87.6021,87.5857,87.5857,5100.0
2016-08-29 14:25:00,106.73,106.74,106.68,106.7,12495.0,87.5774,87.5857,87.5364,87.5528,12495.0
2016-08-29 14:30:00,106.71,106.72,106.68,106.7,11121.0,87.561,87.5692,87.5364,87.5528,11121.0
2016-08-29 14:35:00,106.7,106.72,106.69,106.69,17382.0,87.5528,87.5692,87.5446,87.5446,17382.0
2016-08-29 14:40:00,106.69,106.69,106.65,106.69,43821.0,87.5446,87.5446,87.5118,87.5446,43821.0
2016-08-29 14:45:00,106.68,106.69,106.67,106.69,15227.0,87.5364,87.5446,87.5282,87.5446,15227.0
2016-08-29 14:50:00,106.69,106.71,106.69,106.7,6315.0,87.5446,87.561,87.5446,87.5528,6315.0
2016-08-29 14:55:00,106.69,106.71,106.67,106.68,17191.0,87.5446,87.561,87.5282,87.5364,17191.0
2016-08-29 15:00:00,106.69,106.7,106.67,106.69,6992.0,87.5446,87.5528,87.5282,87.5446,6992.0
2016-08-29 15:05:00,106.69,106.69,106.68,106.68,12595.0,87.5446,87.5446,87.5364,87.5364,12595.0
2016-08-29 15:10:00,106.69,106.71,106.68,106.71,3425.0,87.5446,87.561,87.5364,87.561,3425.0
2016-08-29 15:15:00,106.71,106.71,106.69,106.7,10712.0,87.561,87.561,87.5446,87.5528,10712.0
2016-08-29 15:20:00,106.7,106.73,106.65,106.66,49311.0,87.5528,87.5774,87.5118,87.52,49311.0
2016-08-29 15:25:00,106.65,106.67,106.62,106.65,10092.0,87.5118,87.5282,87.4872,87.5118,10092.0
2016-08-29 15:30:00,106.64,106.65,106.62,106.63,5747.0,87.5036,87.5118,87.4872,87.4954,5747.0
2016-08-29 15:35:00,106.62,106.65,106.62,106.65,9825.0,87.4872,87.5118,87.4872,87.5118,9825.0
2016-08-29 15:40:00,106.66,106.66,106.62,106.63,9430.0,87.52,87.52,87.4872,87.4954,9430.0
2016-08-29 15:45:00,106.62,106.66,106.62,106.66,8276.0,87.4872,87.52,87.4872,87.52,8276.0
2016-08-29 15:50:00,106.65,106.66,106.64,106.66,4827.0,87.5118,87.52,87.5036,87.52,4827.0
2016-08-29 15:55:00,106.65,106.7,106.64,106.67,49006.0,87.5118,87.5528,87.5036,87.5282,49006.0
2016-08-30 09:30:00,106.65,106.88,106.65,106.82,27170.0,87.5118,87.7005,87.5118,87.6513,27170.0
2016-08-30 09:35:00,106.85,106.87,106.73,106.75,14203.0,87.6759,87.6923,87.5774,87.5939,14203.0
2016-08-30 09:40:00,106.78,106.79,106.69,106.74,13827.0,87.6185,87.6267,87.5446,87.5857,13827.0
2016-08-30 09:45:00,106.75,106.82,106.75,106.8,11174.0,87.5939,87.6513,87.5939,87.6349,11174.0
2016-08-30 09:50:00,106.8,106.85,106.76,106.85,15288.0,87.6349,87.6759,87.6021,87.6759,15288.0
2016-08-30 09:55:00,106.85,106.85,106.79,106.79,5838.0,87.6759,87.6759,87.6267,87.6267,5838.0
2016-08-30 10:00:00,106.79,106.83,106.74,106.8,6131.0,87.6267,87.6595,87.5857,87.6349,6131.0
2016-08-30 10:05:00,106.8,106.83,106.63,106.66,23435.0,87.6349,87.6595,87.4954,87.52,23435.0
2016-08-30 10:10:00,106.67,106.72,106.67,106.67,16486.0,87.5282,87.5692,87.5282,87.5282,16486.0
2016-08-30 10:15:00,106.66,106.69,106.55,106.55,205215.0,87.52,87.5446,87.4298,87.4298,205215.0
2016-08-30 10:20:00,106.57,106.61,106.55,106.6,74384.0,87.4462,87.479,87.4298,87.4708,74384.0
2016-08-30 10:25:00,106.6,106.64,106.59,106.64,46371.0,87.4708,87.5036,87.4626,87.5036,46371.0
2016-08-30 10:30:00,106.64,106.65,106.5,106.5,39784.0,87.5036,87.5118,87.3887,87.3887,39784.0
2016-08-30 10:35:00,106.52,106.61,106.52,106.55,30245.0,87.4051,87.479,87.4051,87.4298,30245.0
2016-08-30 10:40:00,106.54,106.58,106.53,106.58,34798.0,87.4215,87.4544,87.4133,87.4544,34798.0
2016-08-30 10:45:00,106.57,106.57,106.49,106.52,32061.0,87.4462,87.4462,87.3805,87.4051,32061.0
2016-08-30 10:50:00,106.52,106.55,106.51,106.52,114857.0,87.4051,87.4298,87.3969,87.4051,114857.0
2016-08-30 10:55:00,106.51,106.61,106.51,106.57,92359.0,87.3969,87.479,87.3969,87.4462,92359.0
2016-08-30 11:00:00,106.57,106.63,106.53,106.63,39817.0,87.4462,87.4954,87.4133,87.4954,39817.0
2016-08-30 11:05:00,106.63,106.66,106.59,106.59,36309.0,87.4954,87.52,87.4626,87.4626,36309.0
2016-08-30 11:10:00,106.59,106.61,106.56,106.56,32601.0,87.4626,87.479,87.438,87.438,32601.0
2016-08-30 11:15:00,106.56,106.61,106.54,106.59,33030.0,87.438,87.479,87.4215,87.4626,33030.0
2016-08-30 11:20:00,106.59,106.6,106.55,106.59,32889.0,87.4626,87.4708,87.4298,87.4626,32889.0
2016-08-30 11:25:00,106.59,106.61,106.56,106.57,22231.0,87.4626,87.479,87.438,87.4462,22231.0
2016-08-30 11:30:00,106.58,106.6,106.54,106.55,34217.0,87.4544,87.4708,87.4215,87.4298,34217.0
2016-08-30 11:35:00,106.54,106.62,106.52,106.61,17716.0,87.4215,87.4872,87.4051,87.479,17716.0
2016-08-30 11:40:00,106.61,106.62,106.57,106.58,17342.0,87.479,87.4872,87.4462,87.4544,17342.0
2016-08-30 11:45:00,106.59,106.63,106.58,106.62,29026.0,87.4626,87.4954,87.4544,87.4872,29026.0
2016-08-30 11:50:00,106.61,106.69,106.61,106.68,19111.0,87.479,87.5446,87.479,87.5364,19111.0
2016-08-30 11:55:00,106.68,106.69,106.66,106.67,15111.0,87.5364,87.5446,87.52,87.5282,15111.0
2016-08-30 12:00:00,106.67,106.72,106.66,106.72,20642.0,87.5282,87.5692,87.52,87.5692,20642.0
2016-08-30 12:05:00,106.73,106.75,106.72,106.74,35957.0,87.5774,87.5939,87.5692,87.5857,35957.0
2016-08-30 12:10:00,106.75,106.76,106.7,106.72,21418.0,87.5939,87.6021,87.5528,87.5692,21418.0
2016-08-30 12:15:00,106.72,106.74,106.72,106.74,32791.0,87.5692,87.5857,87.5692,87.5857,32791.0
2016-08-30 12:20:00,106.73,106.74,106.67,106.69,404819.0,87.5774,87.5857,87.5282,87.5446,404819.0
2016-08-30 12:25:00,106.68,106.71,106.68,106.69,68610.0,87.5364,87.561,87.5364,87.5446,68610.0
2016-08-30 12:30:00,106.69,106.74,106.68,106.71,107390.0,87.5446,87.5857,87.5364,87.561,107390.0
2016-08-30 12:35:00,106.71,106.74,106.7,106.73,4090.0,87.561,87.5857,87.5528,87.5774,4090.0
2016-08-30 12:40:00,106.73,106.75,106.68,106.68,27132.0,87.5774,87.5939,87.5364,87.5364,27132.0
2016-08-30 12:45:00,106.69,106.69,106.65,106.68,50331.0,87.5446,87.5446,87.5118,87.5364,50331.0
2016-08-30 12:50:00,106.67,106.67,106.64,106.66,7636.0,87.5282,87.5282,87.5036,87.52,7636.0
2016-08-30 12:55:00,106.66,106.67,106.63,106.64,14674.0,87.52,87.5282,87.4954,87.5036,14674.0
2016-08-30 13:00:00,106.63,106.64,106.59,106.63,11020.0,87.4954,87.5036,87.4626,87.4954,11020.0
2016-08-30 13:05:00,106.64,106.68,106.62,106.67,22859.0,87.5036,87.5364,87.4872,87.5282,22859.0
2016-08-30 13:10:00,106.67,106.68,106.66,106.67,9945.0,87.5282,87.5364,87.52,87.5282,9945.0
2016-08-30 13:15:00,106.67,106.68,106.64,106.64,12738.0,87.5282,87.5364,87.5036,87.5036,12738.0
2016-08-30 13:20:00,106.63,106.65,106.62,106.65,10796.0,87.4954,87.5118,87.4872,87.5118,10796.0
2016-08-30 13:25:00,106.65,106.66,106.62,106.63,20825.0,87.5118,87.52,87.4872,87.4954,20825.0
2016-08-30 13:30:00,106.63,106.65,106.63,106.63,11752.0,87.4954,87.5118,87.4954,87.4954,11752.0
2016-08-30 13:35:00,106.63,106.63,106.61,106.61,9670.0,87.4954,87.4954,87.479,87.479,9670.0
2016-08-30 13:40:00,106.61,106.62,106.55,106.56,12335.0,87.479,87.4872,87.4298,87.438,12335.0
2016-08-30 13:45:00,106.55,106.59,106.54,106.58,8661.0,87.4298,87.4626,87.4215,87.4544,8661.0
2016-08-30 13:50:00,106.59,106.6,106.57,106.58,17603.0,87.4626,87.4708,87.4462,87.4544,17603.0
2016-08-30 13:55:00,106.58,106.6,106.55,106.58,13702.0,87.4544,87.4708,87.4298,87.4544,13702.0
2016-08-30 14:00:00,106.57,106.57,106.46,106.5,24085.0,87.4462,87.4462,87.3559,87.3887,24085.0
2016-08-30 14:05:00,106.5,106.5,106.43,106.44,23115.0,87.3887,87.3887,87.3313,87.3395,23115.0
2016-08-30 14:10:00,106.43,106.47,106.42,106.47,16111.0,87.3313,87.3641,87.3231,87.3641,16111.0
2016-08-30 14:15:00,106.46,106.47,106.37,106.38,35990.0,87.3559,87.3641,87.2821,87.2903,35990.0
2016-08-30 14:20:00,106.38,106.45,106.37,106.44,14818.0,87.2903,87.3477,87.2821,87.3395,14818.0
2016-08-30 14:25:00,106.44,106.46,106.43,106.45,15424.0,87.3395,87.3559,87.3313,87.3477,15424.0
2016-08-30 14:30:00,106.44,106.46,106.39,106.44,39686.0,87.3395,87.3559,87.2985,87.3395,39686.0
2016-08-30 14:35:00,106.43,106.52,106.42,106.51,24090.0,87.3313,87.4051,87.3231,87.3969,24090.0
2016-08-30 14:40:00,106.51,106.52,106.48,106.5,25834.0,87.3969,87.4051,87.3723,87.3887,25834.0
2016-08-30 14:45:00,106.5,106.53,106.49,106.51,30563.0,87.3887,87.4133,87.3805,87.3969,30563.0
2016-08-30 14:50:00,106.51,106.55,106.5,106.53,88744.0,87.3969,87.4298,87.3887,87.4133,88744.0
2016-08-30 14:55:00,106.54,106.55,106.51,106.53,83772.0,87.4215,87.4298,87.3969,87.4133,83772.0
2016-08-30 15:00:00,106.52,106.53,106.46,106.52,36615.0,87.4051,87.4133,87.3559,87.4051,36615.0
2016-08-30 15:05:00,106.51,106.58,106.51,106.57,22703.0,87.3969,87.4544,87.3969,87.4462,22703.0
2016-08-30 15:10:00,106.57,106.58,106.55,106.58,22379.0,87.4462,87.4544,87.4298,87.4544,22379.0
2016-08-30 15:15:00,106.57,106.59,106.56,106.58,35322.0,87.4462,87.4626,87.438,87.4544,35322.0
2016-08-30 15:20:00,106.58,106.59,106.54,106.58,31382.0,87.4544,87.4626,87.4215,87.4544,31382.0
2016-08-30 15:25:00,106.58,106.61,106.58,106.6,27900.0,87.4544,87.479,87.4544,87.4708,27900.0
2016-08-30 15:30:00,106.6,106.61,106.56,106.58,36950.0,87.4708,87.479,87.438,87.4544,36950.0
2016-08-30 15:35:00,106.58,106.7,106.57,106.7,47509.0,87.4544,87.5528,87.4462,87.5528,47509.0
2016-08-30 15:40:00,106.69,106.7,106.66,106.68,30625.0,87.5446,87.5528,87.52,87.5364,30625.0
2016-08-30 15:45:00,106.67,106.69,106.66,106.67,50867.0,87.5282,87.5446,87.52,87.5282,50867.0
2016-08-30 15:50:00,106.66,106.67,106.64,106.66,52891.0,87.52,87.5282,87.5036,87.52,52891.0
2016-08-30 15:55:00,106.65,106.69,106.63,106.69,95356.0,87.5118,87.5446,87.4954,87.5446,95356.0
2016-08-31 09:30:00,106.58,106.59,106.5,106.54,27413.0,87.4544,87.4626,87.3887,87.4215,27413.0
2016-08-31 09:35:00,106.5,106.5,106.45,106.49,12508.0,87.3887,87.3887,87.3477,87.3805,12508.0
2016-08-31 09:40:00,106.47,106.5,106.46,106.48,14822.0,87.3641,87.3887,87.3559,87.3723,14822.0
2016-08-31 09:45:00,106.48,106.56,106.46,106.53,25096.0,87.3723,87.438,87.3559,87.4133,25096.0
2016-08-31 09:50:00,106.57,106.57,106.53,106.53,8674.0,87.4462,87.4462,87.4133,87.4133,8674.0
2016-08-31 09:55:00,106.53,106.55,106.51,106.52,4697.0,87.4133,87.4298,87.3969,87.4051,4697.0
2016-08-31 10:00:00,106.5,106.56,106.47,106.54,18361.0,87.3887,87.438,87.3641,87.4215,18361.0
2016-08-31 10:05:00,106.54,106.55,106.49,106.5,15630.0,87.4215,87.4298,87.3805,87.3887,15630.0
2016-08-31 10:10:00,106.5,106.56,106.45,106.47,16002.0,87.3887,87.438,87.3477,87.3641,16002.0
2016-08-31 10:15:00,106.46,106.5,106.45,106.46,17900.0,87.3559,87.3887,87.3477,87.3559,17900.0
2016-08-31 10:20:00,106.47,106.5,106.46,106.46,12460.0,87.3641,87.3887,87.3559,87.3559,12460.0
2016-08-31 10:25:00,106.46,106.51,106.44,106.46,54830.0,87.3559,87.3969,87.3395,87.3559,54830.0
2016-08-31 10:30:00,106.45,106.45,106.3,106.3,61339.0,87.3477,87.3477,87.2246,87.2246,61339.0
2016-08-31 10:35:00,106.28,106.29,106.21,106.29,22516.0,87.2082,87.2164,87.1508,87.2164,22516.0
2016-08-31 10:40:00,106.29,106.3,106.24,106.28,15760.0,87.2164,87.2246,87.1754,87.2082,15760.0
2016-08-31 10:45:00,106.28,106.28,106.23,106.23,20776.0,87.2082,87.2082,87.1672,87.1672,20776.0
2016-08-31 10:50:00,106.24,106.26,106.23,106.24,7886.0,87.1754,87.1918,87.1672,87.1754,7886.0
2016-08-31 10:55:00,106.23,106.24,106.14,106.14,10841.0,87.1672,87.1754,87.0933,87.0933,10841.0
2016-08-31 11:00:00,106.14,106.2,106.11,106.19,25305.0,87.0933,87.1426,87.0687,87.1344,25305.0
2016-08-31 11:05:00,106.18,106.18,106.08,106.11,7924.0,87.1261,87.1261,87.0441,87.0687,7924.0
2016-08-31 11:10:00,106.1,106.15,106.08,106.15,15818.0,87.0605,87.1015,87.0441,87.1015,15818.0
2016-08-31 11:15:00,106.13,106.18,106.12,106.13,17203.0,87.0851,87.1261,87.0769,87.0851,17203.0
2016-08-31 11:20:00,106.13,106.16,106.1,106.16,7524.0,87.0851,87.1097,87.0605,87.1097,7524.0
2016-08-31 11:25:00,106.16,106.2,106.15,106.19,20005.0,87.1097,87.1426,87.1015,87.1344,20005.0
2016-08-31 11:30:00,106.21,106.21,106.13,106.13,31762.0,87.1508,87.1508,87.0851,87.0851,31762.0
2016-08-31 11:35:00,106.13,106.15,106.07,106.14,18043.0,87.0851,87.1015,87.0359,87.0933,18043.0
2016-08-31 11:40:00,106.14,106.18,106.1,106.16,11048.0,87.0933,87.1261,87.0605,87.1097,11048.0
2016-08-31 11:45:00,106.16,106.18,106.15,106.17,8282.0,87.1097,87.1261,87.1015,87.1179,8282.0
2016-08-31 11:50:00,106.17,106.2,106.15,106.19,11704.0,87.1179,87.1426,87.1015,87.1344,11704.0
2016-08-31 11:55:00,106.18,106.19,106.11,106.12,27560.0,87.1261,87.1344,87.0687,87.0769,27560.0
2016-08-31 12:00:00,106.1,106.1,105.99,105.99,18627.0,87.0605,87.0605,86.9702,86.9702,18627.0
2016-08-31 12:05:00,105.97,106.04,105.97,106.02,29554.0,86.9538,87.0113,86.9538,86.9949,29554.0
2016-08-31 12:10:00,106.02,106.04,105.99,106.0,20579.0,86.9949,87.0113,86.9702,86.9784,20579.0
2016-08-31 12:15:00,105.99,106.0,105.89,105.92,19604.0,86.9702,86.9784,86.8882,86.9128,19604.0
2016-08-31 12:20:00,105.9,105.95,105.87,105.9,5115.0,86.8964,86.9374,86.8718,86.8964,5115.0
2016-08-31 12:25:00,105.92,105.94,105.91,105.93,4505.0,86.9128,86.9292,86.9046,86.921,4505.0
2016-08-31 12:30:00,105.92,105.92,105.84,105.89,13540.0,86.9128,86.9128,86.8472,86.8882,13540.0
2016-08-31 12:35:00,105.9,105.98,105.9,105.98,10525.0,86.8964,86.962,86.8964,86.962,10525.0
2016-08-31 12:40:00,106.0,106.02,105.95,105.96,20786.0,86.9784,86.9949,86.9374,86.9456,20786.0
2016-08-31 12:45:00,105.96,106.05,105.96,106.02,111400.0,86.9456,87.0195,86.9456,86.9949,111400.0
2016-08-31 12:50:00,106.02,106.02,105.95,105.98,10069.0,86.9949,86.9949,86.9374,86.962,10069.0
2016-08-31 12:55:00,105.99,106.0,105.97,105.97,1943.0,86.9702,86.9784,86.9538,86.9538,1943.0
2016-08-31 13:00:00,105.96,105.98,105.96,105.96,5083.0,86.9456,86.962,86.9456,86.9456,5083.0
2016-08-31 13:05:00,105.95,105.98,105.93,105.95,6580.0,86.9374,86.962,86.921,86.9374,6580.0
2016-08-31 13:10:00,105.93,105.96,105.91,105.94,83911.0,86.921,86.9456,86.9046,86.9292,83911.0
2016-08-31 13:15:00,105.92,105.92,105.87,105.92,14668.0,86.9128,86.9128,86.8718,86.9128,14668.0
2016-08-31 13:20:00,105.93,106.0,105.92,105.97,7425.0,86.921,86.9784,86.9128,86.9538,7425.0
2016-08-31 13:25:00,105.98,106.04,105.97,106.02,7773.0,86.962,87.0113,86.9538,86.9949,7773.0
2016-08-31 13:30:00,106.02,106.03,105.97,105.99,17911.0,86.9949,87.0031,86.9538,86.9702,17911.0
2016-08-31 13:35:00,106.01,106.03,105.99,106.02,21791.0,86.9867,87.0031,86.9702,86.9949,21791.0
2016-08-31 13:40:00,106.02,106.11,106.02,106.1,6538.0,86.9949,87.0687,86.9949,87.0605,6538.0
2016-08-31 13:45:00,106.1,106.1,106.07,106.07,25899.0,87.0605,87.0605,87.0359,87.0359,25899.0
2016-08-31 13:50:00,106.07,106.09,106.07,106.09,20456.0,87.0359,87.0523,87.0359,87.0523,20456.0
2016-08-31 13:55:00,106.09,106.1,106.06,106.07,8006.0,87.0523,87.0605,87.0277,87.0359,8006.0
2016-08-31 14:00:00,106.07,106.12,106.06,106.11,7797.0,87.0359,87.0769,87.0277,87.0687,7797.0
2016-08-31 14:05:00,106.12,106.27,106.12,106.23,82507.0,87.0769,87.2,87.0769,87.1672,82507.0
2016-08-31 14:10:00,106.23,106.25,106.21,106.24,5000.0,87.1672,87.1836,87.1508,87.1754,5000.0
2016-08-31 14:15:00,106.24,106.24,106.18,106.2,7169.0,87.1754,87.1754,87.1261,87.1426,7169.0
2016-08-31 14:20:00,106.2,106.22,106.19,106.2,4765.0,87.1426,87.159,87.1344,87.1426,4765.0
2016-08-31 14:25:00,106.2,106.22,106.18,106.21,58059.0,87.1426,87.159,87.1261,87.1508,58059.0
2016-08-31 14:30:00,106.22,106.22,106.17,106.18,4980.0,87.159,87.159,87.1179,87.1261,4980.0
2016-08-31 14:35:00,106.18,106.19,106.17,106.18,2968.0,87.1261,87.1344,87.1179,87.1261,2968.0
2016-08-31 14:40:00,106.17,106.17,106.12,106.14,15321.0,87.1179,87.1179,87.0769,87.0933,15321.0
2016-08-31 14:45:00,106.13,106.14,106.06,106.09,15825.0,87.0851,87.0933,87.0277,87.0523,15825.0
2016-08-31 14:50:00,106.1,106.12,106.07,106.12,8466.0,87.0605,87.0769,87.0359,87.0769,8466.0
2016-08-31 14:55:00,106.12,106.14,106.1,106.12,8130.0,87.0769,87.0933,87.0605,87.0769,8130.0
2016-08-31 15:00:00,106.1,106.2,106.09,106.2,5750.0,87.0605,87.1426,87.0523,87.1426,5750.0
2016-08-31 15:05:00,106.2,106.24,106.19,106.23,8399.0,87.1426,87.1754,87.1344,87.1672,8399.0
2016-08-31 15:10:00,106.23,106.25,106.19,106.25,10466.0,87.1672,87.1836,87.1344,87.1836,10466.0
2016-08-31 15:15:00,106.25,106.29,106.23,106.27,34885.0,87.1836,87.2164,87.1672,87.2,34885.0
2016-08-31 15:20:00,106.27,106.31,106.24,106.31,19424.0,87.2,87.2328,87.1754,87.2328,19424.0
2016-08-31 15:25:00,106.31,106.37,106.29,106.34,15208.0,87.2328,87.2821,87.2164,87.2574,15208.0
2016-08-31 15:30:00,106.35,106.37,106.32,106.34,22454.0,87.2656,87.2821,87.241,87.2574,22454.0
2016-08-31 15:35:00,106.34,106.4,106.33,106.37,42347.0,87.2574,87.3067,87.2492,87.2821,42347.0
2016-08-31 15:40:00,106.37,106.43,106.36,106.4,18996.0,87.2821,87.3313,87.2738,87.3067,18996.0
2016-08-31 15:45:00,106.4,106.4,106.33,106.33,14530.0,87.3067,87.3067,87.2492,87.2492,14530.0
2016-08-31 15:50:00,106.34,106.39,106.34,106.34,60218.0,87.2574,87.2985,87.2574,87.2574,60218.0
2016-08-31 15:55:00,106.34,106.47,106.33,106.4,72409.0,87.2574,87.3641,87.2492,87.3067,72409.0
2016-09-01 09:30:00,106.44,106.48,106.12,106.48,17776.0,87.3395,87.3723,87.0769,87.3723,17776.0
2016-09-01 09:35:00,106.5,106.55,106.46,106.51,19213.0,87.3887,87.4298,87.3559,87.3969,19213.0
2016-09-01 09:40:00,106.53,106.53,106.45,106.46,7800.0,87.4133,87.4133,87.3477,87.3559,7800.0
2016-09-01 09:45:00,106.45,106.45,106.38,106.39,31460.0,87.3477,87.3477,87.2903,87.2985,31460.0
2016-09-01 09:50:00,106.41,106.42,106.13,106.19,37297.0,87.3149,87.3231,87.0851,87.1344,37297.0
2016-09-01 09:55:00,106.19,106.28,106.18,106.21,43188.0,87.1344,87.2082,87.1261,87.1508,43188.0
2016-09-01 10:00:00,106.2,106.29,106.1,106.29,205292.0,87.1426,87.2164,87.0605,87.2164,205292.0
2016-09-01 10:05:00,106.29,106.36,106.2,106.32,45726.0,87.2164,87.2738,87.1426,87.241,45726.0
2016-09-01 10:10:00,106.33,106.36,106.22,106.29,64969.0,87.2492,87.2738,87.159,87.2164,64969.0
2016-09-01 10:15:00,106.29,106.3,106.17,106.19,42925.0,87.2164,87.2246,87.1179,87.1344,42925.0
2016-09-01 10:20:00,106.19,106.19,106.02,106.14,100942.0,87.1344,87.1344,86.9949,87.0933,100942.0
2016-09-01 10:25:00,106.11,106.12,105.92,105.93,40577.0,87.0687,87.0769,86.9128,86.921,40577.0
2016-09-01 10:30:00,105.91,105.91,105.72,105.75,45135.0,86.9046,86.9046,86.7487,86.7733,45135.0
2016-09-01 10:35:00,105.74,105.79,105.72,105.73,16773.0,86.7651,86.8061,86.7487,86.7569,16773.0
2016-09-01 10:40:00,105.72,105.78,105.72,105.76,12825.0,86.7487,86.7979,86.7487,86.7815,12825.0
2016-09-01 10:45:00,105.75,105.78,105.73,105.76,46392.0,86.7733,86.7979,86.7569,86.7815,46392.0
2016-09-01 10:50:00,105.75,105.82,105.74,105.81,106750.0,86.7733,86.8307,86.7651,86.8225,106750.0
2016-09-01 10:55:00,105.8,105.8,105.73,105.73,24176.0,86.8143,86.8143,86.7569,86.7569,24176.0
2016-09-01 11:00:00,105.73,105.73,105.59,105.68,9408.0,86.7569,86.7569,86.642,86.7159,9408.0
2016-09-01 11:05:00,105.67,105.69,105.65,105.68,4689.0,86.7077,86.7241,86.6913,86.7159,4689.0
2016-09-01 11:10:00,105.67,105.71,105.66,105.7,8526.0,86.7077,86.7405,86.6995,86.7323,8526.0
2016-09-01 11:15:00,105.71,105.74,105.7,105.74,16029.0,86.7405,86.7651,86.7323,86.7651,16029.0
2016-09-01 11:20:00,105.76,105.8,105.74,105.79,18902.0,86.7815,86.8143,86.7651,86.8061,18902.0
2016-09-01 11:25:00,105.8,105.84,105.8,105.82,34615.0,86.8143,86.8472,86.8143,86.8307,34615.0
2016-09-01 11:30:00,105.82,105.83,105.79,105.82,28702.0,86.8307,86.839,86.8061,86.8307,28702.0
2016-09-01 11:35:00,105.83,105.85,105.78,105.8,93433.0,86.839,86.8554,86.7979,86.8143,93433.0
2016-09-01 11:40:00,105.8,105.8,105.76,105.76,25963.0,86.8143,86.8143,86.7815,86.7815,25963.0
2016-09-01 11:45:00,105.76,105.77,105.73,105.73,17551.0,86.7815,86.7897,86.7569,86.7569,17551.0
2016-09-01 11:50:00,105.72,105.72,105.63,105.69,19099.0,86.7487,86.7487,86.6748,86.7241,19099.0
2016-09-01 11:55:00,105.69,105.77,105.69,105.77,11337.0,86.7241,86.7897,86.7241,86.7897,11337.0
2016-09-01 12:00:00,105.78,105.78,105.75,105.76,19017.0,86.7979,86.7979,86.7733,86.7815,19017.0
2016-09-01 12:05:00,105.78,105.78,105.74,105.74,10312.0,86.7979,86.7979,86.7651,86.7651,10312.0
2016-09-01 12:10:00,105.75,105.82,105.73,105.82,17567.0,86.7733,86.8307,86.7569,86.8307,17567.0
2016-09-01 12:15:00,105.84,105.91,105.84,105.89,35936.0,86.8472,86.9046,86.8472,86.8882,35936.0
2016-09-01 12:20:00,105.89,106.11,105.89,106.11,46967.0,86.8882,87.0687,86.8882,87.0687,46967.0
2016-09-01 12:25:00,106.12,106.13,106.04,106.11,16737.0,87.0769,87.0851,87.0113,87.0687,16737.0
2016-09-01 12:30:00,106.12,106.24,106.12,106.22,24414.0,87.0769,87.1754,87.0769,87.159,24414.0
2016-09-01 12:35:00,106.21,106.21,106.14,106.14,26043.0,87.1508,87.1508,87.0933,87.0933,26043.0
2016-09-01 12:40:00,106.15,106.15,106.11,106.11,8312.0,87.1015,87.1015,87.0687,87.0687,8312.0
2016-09-01 12:45:00,106.11,106.14,106.1,106.12,18207.0,87.0687,87.0933,87.0605,87.0769,18207.0
2016-09-01 12:50:00,106.12,106.18,106.11,106.15,34956.0,87.0769,87.1261,87.0687,87.1015,34956.0
2016-09-01 12:55:00,106.15,106.15,106.07,106.07,5200.0,87.1015,87.1015,87.0359,87.0359,5200.0
2016-09-01 13:00:00,106.07,106.1,106.06,106.07,22187.0,87.0359,87.0605,87.0277,87.0359,22187.0
2016-09-01 13:05:00,106.07,106.09,106.05,106.08,28414.0,87.0359,87.0523,87.0195,87.0441,28414.0
2016-09-01 13:10:00,106.08,106.08,106.02,106.05,45990.0,87.0441,87.0441,86.9949,87.0195,45990.0
2016-09-01 13:15:00,106.06,106.11,106.06,106.09,330937.0,87.0277,87.0687,87.0277,87.0523,330937.0
2016-09-01 13:20:00,106.1,106.15,106.1,106.11,76564.0,87.0605,87.1015,87.0605,87.0687,76564.0
2016-09-01 13:25:00,106.11,106.13,106.07,106.12,9190.0,87.0687,87.0851,87.0359,87.0769,9190.0
2016-09-01 13:30:00,106.14,106.16,106.13,106.13,13725.0,87.0933,87.1097,87.0851,87.0851,13725.0
2016-09-01 13:35:00,106.13,106.15,106.1,106.1,20638.0,87.0851,87.1015,87.0605,87.0605,20638.0
2016-09-01 13:40:00,106.11,106.13,106.09,106.11,22195.0,87.0687,87.0851,87.0523,87.0687,22195.0
2016-09-01 13:45:00,106.13,106.15,106.12,106.12,11938.0,87.0851,87.1015,87.0769,87.0769,11938.0
2016-09-01 13:50:00,106.13,106.15,106.11,106.14,29268.0,87.0851,87.1015,87.0687,87.0933,29268.0
2016-09-01 13:55:00,106.13,106.14,106.06,106.06,29126.0,87.0851,87.0933,87.0277,87.0277,29126.0
2016-09-01 14:00:00,106.06,106.06,105.93,105.95,35849.0,87.0277,87.0277,86.921,86.9374,35849.0
2016-09-01 14:05:00,105.94,105.96,105.91,105.93,11496.0,86.9292,86.9456,86.9046,86.921,11496.0
2016-09-01 14:10:00,105.93,105.96,105.88,105.96,17930.0,86.921,86.9456,86.88,86.9456,17930.0
2016-09-01 14:15:00,105.96,106.03,105.96,106.03,16086.0,86.9456,87.0031,86.9456,87.0031,16086.0
2016-09-01 14:20:00,106.02,106.02,105.97,105.97,11507.0,86.9949,86.9949,86.9538,86.9538,11507.0
2016-09-01 14:25:00,105.99,106.1,105.98,106.1,16961.0,86.9702,87.0605,86.962,87.0605,16961.0
2016-09-01 14:30:00,106.09,106.12,106.05,106.06,13708.0,87.0523,87.0769,87.0195,87.0277,13708.0
2016-09-01 14:35:00,106.06,106.08,106.01,106.05,105452.0,87.0277,87.0441,86.9867,87.0195,105452.0
2016-09-01 14:40:00,106.05,106.09,106.04,106.07,130096.0,87.0195,87.0523,87.0113,87.0359,130096.0
2016-09-01 14:45:00,106.06,106.16,106.06,106.09,193839.0,87.0277,87.1097,87.0277,87.0523,193839.0
2016-09-01 14:50:00,106.09,106.11,106.05,106.08,215701.0,87.0523,87.0687,87.0195,87.0441,215701.0
2016-09-01 14:55:00,106.09,106.1,106.05,106.06,217775.0,87.0523,87.0605,87.0195,87.0277,217775.0
2016-09-01 15:00:00,106.07,106.08,105.99,105.99,232923.0,87.0359,87.0441,86.9702,86.9702,232923.0
2016-09-01 15:05:00,105.99,105.99,105.9,105.93,230627.0,86.9702,86.9702,86.8964,86.921,230627.0
2016-09-01 15:10:00,105.94,105.99,105.91,105.98,82530.0,86.9292,86.9702,86.9046,86.962,82530.0
2016-09-01 15:15:00,105.97,106.01,105.96,105.98,74043.0,86.9538,86.9867,86.9456,86.962,74043.0
2016-09-01 15:20:00,105.98,106.08,105.98,106.05,94865.0,86.962,87.0441,86.962,87.0195,94865.0
2016-09-01 15:25:00,106.05,106.07,105.99,106.01,115725.0,87.0195,87.0359,86.9702,86.9867,115725.0
2016-09-01 15:30:00,106.0,106.02,105.99,106.0,93934.0,86.9784,86.9949,86.9702,86.9784,93934.0
2016-09-01 15:35:00,106.0,106.03,105.97,106.03,98360.0,86.9784,87.0031,86.9538,87.0031,98360.0
2016-09-01 15:40:00,106.03,106.15,106.02,106.14,134794.0,87.0031,87.1015,86.9949,87.0933,134794.0
2016-09-01 15:45:00,106.15,106.17,106.13,106.14,91151.0,87.1015,87.1179,87.0851,87.0933,91151.0
2016-09-01 15:50:00,106.14,106.2,106.14,106.19,143035.0,87.0933,87.1426,87.0933,87.1344,143035.0
2016-09-01 15:55:00,106.19,106.27,106.17,106.26,241195.0,87.1344,87.2,87.1179,87.1918,241195.0
2016-09-02 09:30:00,106.78,106.95,106.74,106.8,45668.0,87.6185,87.758,87.5857,87.6349,45668.0
2016-09-02 09:35:00,106.81,106.91,106.74,106.85,36298.0,87.6431,87.7251,87.5857,87.6759,36298.0
2016-09-02 09:40:00,106.86,106.94,106.81,106.91,12918.0,87.6841,87.7498,87.6431,87.7251,12918.0
2016-09-02 09:45:00,106.93,107.04,106.93,107.02,19295.0,87.7416,87.8318,87.7416,87.8154,19295.0
2016-09-02 09:50:00,107.04,107.06,107.0,107.05,15997.0,87.8318,87.8482,87.799,87.84,15997.0
2016-09-02 09:55:00,107.05,107.05,107.0,107.0,15479.0,87.84,87.84,87.799,87.799,15479.0
2016-09-02 10:00:00,107.03,107.06,107.0,107.01,12286.0,87.8236,87.8482,87.799,87.8072,12286.0
2016-09-02 10:05:00,107.0,107.02,106.88,106.88,25908.0,87.799,87.8154,87.7005,87.7005,25908.0
2016-09-02 10:10:00,106.9,106.91,106.76,106.76,23880.0,87.7169,87.7251,87.6021,87.6021,23880.0
2016-09-02 10:15:00,106.74,106.81,106.73,106.78,15849.0,87.5857,87.6431,87.5774,87.6185,15849.0
2016-09-02 10:20:00,106.79,106.86,106.75,106.85,5096.0,87.6267,87.6841,87.5939,87.6759,5096.0
2016-09-02 10:25:00,106.86,106.88,106.83,106.87,12045.0,87.6841,87.7005,87.6595,87.6923,12045.0
2016-09-02 10:30:00,106.88,106.88,106.84,106.85,8405.0,87.7005,87.7005,87.6677,87.6759,8405.0
2016-09-02 10:35:00,106.84,106.9,106.84,106.86,12657.0,87.6677,87.7169,87.6677,87.6841,12657.0
2016-09-02 10:40:00,106.86,106.87,106.77,106.79,30313.0,87.6841,87.6923,87.6103,87.6267,30313.0
2016-09-02 10:45:00,106.82,106.83,106.79,106.82,23333.0,87.6513,87.6595,87.6267,87.6513,23333.0
2016-09-02 10:50:00,106.82,106.88,106.82,106.86,16820.0,87.6513,87.7005,87.6513,87.6841,16820.0
2016-09-02 10:55:00,106.88,106.89,106.76,106.78,10310.0,87.7005,87.7087,87.6021,87.6185,10310.0
2016-09-02 11:00:00,106.8,106.89,106.8,106.89,11393.0,87.6349,87.7087,87.6349,87.7087,11393.0
2016-09-02 11:05:00,106.89,106.92,106.83,106.86,9315.0,87.7087,87.7334,87.6595,87.6841,9315.0
2016-09-02 11:10:00,106.84,106.84,106.76,106.79,6908.0,87.6677,87.6677,87.6021,87.6267,6908.0
2016-09-02 11:15:00,106.82,106.84,106.79,106.82,5247.0,87.6513,87.6677,87.6267,87.6513,5247.0
2016-09-02 11:20:00,106.81,106.84,106.78,106.82,18723.0,87.6431,87.6677,87.6185,87.6513,18723.0
2016-09-02 11:25:00,106.82,106.83,106.76,106.77,63356.0,87.6513,87.6595,87.6021,87.6103,63356.0
2016-09-02 11:30:00,106.78,106.79,106.73,106.75,13179.0,87.6185,87.6267,87.5774,87.5939,13179.0
2016-09-02 11:35:00,106.76,106.77,106.75,106.75,3950.0,87.6021,87.6103,87.5939,87.5939,3950.0
2016-09-02 11:40:00,106.74,106.78,106.71,106.78,5721.0,87.5857,87.6185,87.561,87.6185,5721.0
2016-09-02 11:45:00,106.78,106.81,106.75,106.76,18993.0,87.6185,87.6431,87.5939,87.6021,18993.0
2016-09-02 11:50:00,106.76,106.81,106.76,106.79,4390.0,87.6021,87.6431,87.6021,87.6267,4390.0
2016-09-02 11:55:00,106.79,106.82,106.78,106.81,3387.0,87.6267,87.6513,87.6185,87.6431,3387.0
2016-09-02 12:00:00,106.81,106.83,106.78,106.81,86941.0,87.6431,87.6595,87.6185,87.6431,86941.0
2016-09-02 12:05:00,106.82,106.83,106.77,106.78,13958.0,87.6513,87.6595,87.6103,87.6185,13958.0
2016-09-02 12:10:00,106.78,106.78,106.74,106.75,10523.0,87.6185,87.6185,87.5857,87.5939,10523.0
2016-09-02 12:15:00,106.73,106.73,106.6,106.61,30878.0,87.5774,87.5774,87.4708,87.479,30878.0
2016-09-02 12:20:00,106.6,106.61,106.54,106.59,13231.0,87.4708,87.479,87.4215,87.4626,13231.0
2016-09-02 12:25:00,106.58,106.62,106.57,106.6,40346.0,87.4544,87.4872,87.4462,87.4708,40346.0
2016-09-02 12:30:00,106.6,106.64,106.59,106.62,9330.0,87.4708,87.5036,87.4626,87.4872,9330.0
2016-09-02 12:35:00,106.63,106.7,106.62,106.68,19249.0,87.4954,87.5528,87.4872,87.5364,19249.0
2016-09-02 12:40:00,106.67,106.68,106.65,106.66,11663.0,87.5282,87.5364,87.5118,87.52,11663.0
2016-09-02 12:45:00,106.66,106.67,106.63,106.63,7672.0,87.52,87.5282,87.4954,87.4954,7672.0
2016-09-02 12:50:00,106.65,106.76,106.65,106.75,6365.0,87.5118,87.6021,87.5118,87.5939,6365.0
2016-09-02 12:55:00,106.76,106.76,106.69,106.71,9308.0,87.6021,87.6021,87.5446,87.561,9308.0
2016-09-02 13:00:00,106.7,106.71,106.66,106.71,9766.0,87.5528,87.561,87.52,87.561,9766.0
2016-09-02 13:05:00,106.72,106.72,106.7,106.71,980.0,87.5692,87.5692,87.5528,87.561,980.0
2016-09-02 13:10:00,106.73,106.78,106.7,106.73,33341.0,87.5774,87.6185,87.5528,87.5774,33341.0
2016-09-02 13:15:00,106.75,106.77,106.73,106.73,17718.0,87.5939,87.6103,87.5774,87.5774,17718.0
2016-09-02 13:20:00,106.74,106.78,106.72,106.77,3823.0,87.5857,87.6185,87.5692,87.6103,3823.0
2016-09-02 13:25:00,106.76,106.76,106.73,106.76,8027.0,87.6021,87.6021,87.5774,87.6021,8027.0
2016-09-02 13:30:00,106.75,106.75,106.67,106.67,4312.0,87.5939,87.5939,87.5282,87.5282,4312.0
2016-09-02 13:35:00,106.66,106.69,106.6,106.61,5459.0,87.52,87.5446,87.4708,87.479,5459.0
2016-09-02 13:40:00,106.6,106.64,106.56,106.62,61593.0,87.4708,87.5036,87.438,87.4872,61593.0
2016-09-02 13:45:00,106.62,106.67,106.61,106.67,52506.0,87.4872,87.5282,87.479,87.5282,52506.0
2016-09-02 13:50:00,106.68,106.68,106.65,106.68,24412.0,87.5364,87.5364,87.5118,87.5364,24412.0
2016-09-02 13:55:00,106.67,106.67,106.64,106.65,33289.0,87.5282,87.5282,87.5036,87.5118,33289.0
2016-09-02 14:00:00,106.65,106.66,106.63,106.65,24786.0,87.5118,87.52,87.4954,87.5118,24786.0
2016-09-02 14:05:00,106.65,106.74,106.64,106.73,47196.0,87.5118,87.5857,87.5036,87.5774,47196.0
2016-09-02 14:10:00,106.74,106.75,106.71,106.74,40477.0,87.5857,87.5939,87.561,87.5857,40477.0
2016-09-02 14:15:00,106.74,106.79,106.73,106.79,20103.0,87.5857,87.6267,87.5774,87.6267,20103.0
2016-09-02 14:20:00,106.78,106.79,106.75,106.77,13458.0,87.6185,87.6267,87.5939,87.6103,13458.0
2016-09-02 14:25:00,106.78,106.78,106.75,106.75,12405.0,87.6185,87.6185,87.5939,87.5939,12405.0
2016-09-02 14:30:00,106.76,106.78,106.76,106.76,30065.0,87.6021,87.6185,87.6021,87.6021,30065.0
2016-09-02 14:35:00,106.76,106.79,106.73,106.79,13954.0,87.6021,87.6267,87.5774,87.6267,13954.0
2016-09-02 14:40:00,106.79,106.84,106.79,106.83,6042.0,87.6267,87.6677,87.6267,87.6595,6042.0
2016-09-02 14:45:00,106.83,106.83,106.79,106.81,25787.0,87.6595,87.6595,87.6267,87.6431,25787.0
2016-09-02 14:50:00,106.81,106.85,106.8,106.85,6075.0,87.6431,87.6759,87.6349,87.6759,6075.0
2016-09-02 14:55:00,106.83,106.84,106.82,106.83,1202.0,87.6595,87.6677,87.6513,87.6595,1202.0
2016-09-02 15:00:00,106.84,106.86,106.83,106.85,7550.0,87.6677,87.6841,87.6595,87.6759,7550.0
2016-09-02 15:05:00,106.86,106.89,106.81,106.81,9283.0,87.6841,87.7087,87.6431,87.6431,9283.0
2016-09-02 15:10:00,106.81,106.85,106.81,106.85,8639.0,87.6431,87.6759,87.6431,87.6759,8639.0
2016-09-02 15:15:00,106.85,106.89,106.81,106.88,4864.0,87.6759,87.7087,87.6431,87.7005,4864.0
2016-09-02 15:20:00,106.88,106.91,106.87,106.87,6892.0,87.7005,87.7251,87.6923,87.6923,6892.0
2016-09-02 15:25:00,106.85,106.88,106.85,106.86,2021.0,87.6759,87.7005,87.6759,87.6841,2021.0
2016-09-02 15:30:00,106.85,106.88,106.84,106.85,1896.0,87.6759,87.7005,87.6677,87.6759,1896.0
2016-09-02 15:35:00,106.86,106.89,106.85,106.87,3342.0,87.6841,87.7087,87.6759,87.6923,3342.0
2016-09-02 15:40:00,106.88,106.89,106.88,106.88,869.0,87.7005,87.7087,87.7005,87.7005,869.0
2016-09-02 15:45:00,106.86,106.88,106.78,106.78,15839.0,87.6841,87.7005,87.6185,87.6185,15839.0
2016-09-02 15:50:00,106.79,106.84,106.77,106.84,13919.0,87.6267,87.6677,87.6103,87.6677,13919.0
2016-09-02 15:55:00,106.84,106.91,106.84,106.89,119453.0,87.6677,87.7251,87.6677,87.7087,119453.0
2016-09-06 09:30:00,107.04,107.14,107.02,107.04,44347.0,87.8318,87.9139,87.8154,87.8318,44347.0
2016-09-06 09:35:00,107.04,107.09,106.93,106.96,57200.0,87.8318,87.8728,87.7416,87.7662,57200.0
2016-09-06 09:40:00,106.98,107.02,106.93,106.93,20590.0,87.7826,87.8154,87.7416,87.7416,20590.0
2016-09-06 09:45:00,106.96,107.03,106.95,107.01,37625.0,87.7662,87.8236,87.758,87.8072,37625.0
2016-09-06 09:50:00,107.02,107.02,106.89,106.9,29650.0,87.8154,87.8154,87.7087,87.7169,29650.0
2016-09-06 09:55:00,106.93,106.98,106.93,106.96,44465.0,87.7416,87.7826,87.7416,87.7662,44465.0
2016-09-06 10:00:00,106.96,106.98,106.89,106.96,87254.0,87.7662,87.7826,87.7087,87.7662,87254.0
2016-09-06 10:05:00,106.98,107.0,106.71,106.78,74466.0,87.7826,87.799,87.561,87.6185,74466.0
2016-09-06 10:10:00,106.81,106.82,106.69,106.69,9030.0,87.6431,87.6513,87.5446,87.5446,9030.0
2016-09-06 10:15:00,106.7,106.74,106.59,106.61,21647.0,87.5528,87.5857,87.4626,87.479,21647.0
2016-09-06 10:20:00,106.62,106.65,106.59,106.63,22894.0,87.4872,87.5118,87.4626,87.4954,22894.0
2016-09-06 10:25:00,106.63,106.67,106.59,106.67,23952.0,87.4954,87.5282,87.4626,87.5282,23952.0
2016-09-06 10:30:00,106.67,106.77,106.66,106.76,23560.0,87.5282,87.6103,87.52,87.6021,23560.0
2016-09-06 10:35:00,106.77,106.77,106.73,106.74,23412.0,87.6103,87.6103,87.5774,87.5857,23412.0
2016-09-06 10:40:00,106.74,106.74,106.68,106.72,43181.0,87.5857,87.5857,87.5364,87.5692,43181.0
2016-09-06 10:45:00,106.73,106.75,106.61,106.64,23918.0,87.5774,87.5939,87.479,87.5036,23918.0
2016-09-06 10:50:00,106.63,106.69,106.62,106.68,16606.0,87.4954,87.5446,87.4872,87.5364,16606.0
2016-09-06 10:55:00,106.68,106.69,106.63,106.68,21898.0,87.5364,87.5446,87.4954,87.5364,21898.0
2016-09-06 11:00:00,106.71,106.71,106.67,106.69,9225.0,87.561,87.561,87.5282,87.5446,9225.0
2016-09-06 11:05:00,106.69,106.72,106.62,106.64,14947.0,87.5446,87.5692,87.4872,87.5036,14947.0
2016-09-06 11:10:00,106.63,106.67,106.61,106.67,10970.0,87.4954,87.5282,87.479,87.5282,10970.0
2016-09-06 11:15:00,106.71,106.75,106.7,106.71,439151.0,87.561,87.5939,87.5528,87.561,439151.0
2016-09-06 11:20:00,106.72,106.79,106.72,106.76,128730.0,87.5692,87.6267,87.5692,87.6021,128730.0
2016-09-06 11:25:00,106.76,106.84,106.75,106.81,288563.0,87.6021,87.6677,87.5939,87.6431,288563.0
2016-09-06 11:30:00,106.81,106.85,106.8,106.83,397168.0,87.6431,87.6759,87.6349,87.6595,397168.0
2016-09-06 11:35:00,106.84,106.87,106.81,106.83,617956.0,87.6677,87.6923,87.6431,87.6595,617956.0
2016-09-06 11:40:00,106.84,106.86,106.81,106.81,21780.0,87.6677,87.6841,87.6431,87.6431,21780.0
2016-09-06 11:45:00,106.8,106.95,106.8,106.93,45652.0,87.6349,87.758,87.6349,87.7416,45652.0
2016-09-06 11:50:00,106.94,106.97,106.91,106.93,18952.0,87.7498,87.7744,87.7251,87.7416,18952.0
2016-09-06 11:55:00,106.93,106.98,106.93,106.97,583749.0,87.7416,87.7826,87.7416,87.7744,583749.0
2016-09-06 12:00:00,106.97,107.0,106.97,106.97,24675.0,87.7744,87.799,87.7744,87.7744,24675.0
2016-09-06 12:05:00,106.97,106.98,106.96,106.97,13495.0,87.7744,87.7826,87.7662,87.7744,13495.0
2016-09-06 12:10:00,106.96,106.97,106.93,106.94,19334.0,87.7662,87.7744,87.7416,87.7498,19334.0
2016-09-06 12:15:00,106.95,106.96,106.92,106.95,18574.0,87.758,87.7662,87.7334,87.758,18574.0
2016-09-06 12:20:00,106.96,106.97,106.95,106.97,19069.0,87.7662,87.7744,87.758,87.7744,19069.0
2016-09-06 12:25:00,106.97,106.97,106.95,106.96,8061.0,87.7744,87.7744,87.758,87.7662,8061.0
2016-09-06 12:30:00,106.96,107.05,106.95,107.02,464796.0,87.7662,87.84,87.758,87.8154,464796.0
2016-09-06 12:35:00,107.02,107.03,106.99,107.01,174936.0,87.8154,87.8236,87.7908,87.8072,174936.0
2016-09-06 12:40:00,107.01,107.07,107.0,107.05,34175.0,87.8072,87.8564,87.799,87.84,34175.0
2016-09-06 12:45:00,107.04,107.1,107.04,107.06,562590.0,87.8318,87.8811,87.8318,87.8482,562590.0
2016-09-06 12:50:00,107.06,107.07,107.04,107.05,39554.0,87.8482,87.8564,87.8318,87.84,39554.0
2016-09-06 12:55:00,107.04,107.06,107.01,107.01,32177.0,87.8318,87.8482,87.8072,87.8072,32177.0
2016-09-06 13:00:00,107.02,107.04,106.99,107.0,14741.0,87.8154,87.8318,87.7908,87.799,14741.0
2016-09-06 13:05:00,107.0,107.0,106.96,106.96,20818.0,87.799,87.799,87.7662,87.7662,20818.0
2016-09-06 13:10:00,106.97,107.0,106.95,106.96,138517.0,87.7744,87.799,87.758,87.7662,138517.0
2016-09-06 13:15:00,106.97,107.01,106.97,107.0,25091.0,87.7744,87.8072,87.7744,87.799,25091.0
2016-09-06 13:20:00,106.99,106.99,106.96,106.97,41550.0,87.7908,87.7908,87.7662,87.7744,41550.0
2016-09-06 13:25:00,106.98,107.01,106.97,106.98,15003.0,87.7826,87.8072,87.7744,87.7826,15003.0
2016-09-06 13:30:00,106.98,106.99,106.97,106.99,20832.0,87.7826,87.7908,87.7744,87.7908,20832.0
2016-09-06 13:35:00,106.98,107.01,106.97,107.01,25188.0,87.7826,87.8072,87.7744,87.8072,25188.0
2016-09-06 13:40:00,107.0,107.05,107.0,107.04,20986.0,87.799,87.84,87.799,87.8318,20986.0
2016-09-06 13:45:00,107.05,107.06,107.04,107.06,15121.0,87.84,87.8482,87.8318,87.8482,15121.0
2016-09-06 13:50:00,107.05,107.06,107.02,107.05,14144.0,87.84,87.8482,87.8154,87.84,14144.0
2016-09-06 13:55:00,107.06,107.06,107.03,107.03,16846.0,87.8482,87.8482,87.8236,87.8236,16846.0
2016-09-06 14:00:00,107.03,107.04,107.0,107.02,20157.0,87.8236,87.8318,87.799,87.8154,20157.0
2016-09-06 14:05:00,107.01,107.02,106.99,106.99,14547.0,87.8072,87.8154,87.7908,87.7908,14547.0
2016-09-06 14:10:00,107.0,107.02,106.98,107.01,9870.0,87.799,87.8154,87.7826,87.8072,9870.0
2016-09-06 14:15:00,107.01,107.04,106.98,107.02,12932.0,87.8072,87.8318,87.7826,87.8154,12932.0
2016-09-06 14:20:00,107.02,107.05,107.02,107.03,18750.0,87.8154,87.84,87.8154,87.8236,18750.0
2016-09-06 14:25:00,107.04,107.07,107.02,107.02,22415.0,87.8318,87.8564,87.8154,87.8154,22415.0
2016-09-06 14:30:00,107.03,107.06,107.03,107.05,15251.0,87.8236,87.8482,87.8236,87.84,15251.0
2016-09-06 14:35:00,107.05,107.06,107.03,107.04,29858.0,87.84,87.8482,87.8236,87.8318,29858.0
2016-09-06 14:40:00,107.04,107.06,107.0,107.01,21390.0,87.8318,87.8482,87.799,87.8072,21390.0
2016-09-06 14:45:00,107.02,107.04,107.0,107.04,29507.0,87.8154,87.8318,87.799,87.8318,29507.0
2016-09-06 14:50:00,107.03,107.07,107.02,107.06,25469.0,87.8236,87.8564,87.8154,87.8482,25469.0
2016-09-06 14:55:00,107.07,107.07,107.05,107.06,16221.0,87.8564,87.8564,87.84,87.8482,16221.0
2016-09-06 15:00:00,107.07,107.07,107.03,107.05,30280.0,87.8564,87.8564,87.8236,87.84,30280.0
2016-09-06 15:05:00,107.04,107.06,107.03,107.03,13649.0,87.8318,87.8482,87.8236,87.8236,13649.0
2016-09-06 15:10:00,107.02,107.03,106.97,106.98,29418.0,87.8154,87.8236,87.7744,87.7826,29418.0
2016-09-06 15:15:00,106.97,106.99,106.96,106.99,15736.0,87.7744,87.7908,87.7662,87.7908,15736.0
2016-09-06 15:20:00,106.99,107.01,106.98,107.0,14155.0,87.7908,87.8072,87.7826,87.799,14155.0
2016-09-06 15:25:00,107.0,107.03,106.99,107.03,14735.0,87.799,87.8236,87.7908,87.8236,14735.0
2016-09-06 15:30:00,107.02,107.04,107.0,107.0,25206.0,87.8154,87.8318,87.799,87.799,25206.0
2016-09-06 15:35:00,107.01,107.03,107.0,107.02,27153.0,87.8072,87.8236,87.799,87.8154,27153.0
2016-09-06 15:40:00,107.01,107.06,107.01,107.06,14349.0,87.8072,87.8482,87.8072,87.8482,14349.0
2016-09-06 15:45:00,107.06,107.09,107.06,107.07,79169.0,87.8482,87.8728,87.8482,87.8564,79169.0
2016-09-06 15:50:00,107.07,107.11,107.07,107.11,75748.0,87.8564,87.8893,87.8564,87.8893,75748.0
2016-09-06 15:55:00,107.11,107.2,107.08,107.2,296238.0,87.8893,87.9631,87.8646,87.9631,296238.0
2016-09-07 09:30:00,107.01,107.1,106.98,107.02,26162.0,87.8072,87.8811,87.7826,87.8154,26162.0
2016-09-07 09:35:00,107.05,107.15,107.03,107.12,26477.0,87.84,87.9221,87.8236,87.8975,26477.0
2016-09-07 09:40:00,107.18,107.19,107.15,107.19,4266.0,87.9467,87.9549,87.9221,87.9549,4266.0
2016-09-07 09:45:00,107.2,107.2,107.13,107.17,12396.0,87.9631,87.9631,87.9057,87.9385,12396.0
2016-09-07 09:50:00,107.16,107.16,107.09,107.12,15045.0,87.9303,87.9303,87.8728,87.8975,15045.0
2016-09-07 09:55:00,107.12,107.16,107.11,107.15,35021.0,87.8975,87.9303,87.8893,87.9221,35021.0
2016-09-07 10:00:00,107.15,107.17,107.1,107.16,14080.0,87.9221,87.9385,87.8811,87.9303,14080.0
2016-09-07 10:05:00,107.15,107.23,107.11,107.18,74393.0,87.9221,87.9877,87.8893,87.9467,74393.0
2016-09-07 10:10:00,107.2,107.25,107.2,107.24,11282.0,87.9631,88.0041,87.9631,87.9959,11282.0
2016-09-07 10:15:00,107.23,107.25,107.2,107.21,30534.0,87.9877,88.0041,87.9631,87.9713,30534.0
2016-09-07 10:20:00,107.21,107.24,107.19,107.23,13957.0,87.9713,87.9959,87.9549,87.9877,13957.0
2016-09-07 10:25:00,107.24,107.29,107.23,107.28,16677.0,87.9959,88.037,87.9877,88.0288,16677.0
2016-09-07 10:30:00,107.28,107.28,107.2,107.21,18567.0,88.0288,88.0288,87.9631,87.9713,18567.0
2016-09-07 10:35:00,107.21,107.25,107.2,107.22,9924.0,87.9713,88.0041,87.9631,87.9795,9924.0
2016-09-07 10:40:00,107.21,107.21,107.14,107.14,30140.0,87.9713,87.9713,87.9139,87.9139,30140.0
2016-09-07 10:45:00,107.14,107.15,107.03,107.05,24497.0,87.9139,87.9221,87.8236,87.84,24497.0
2016-09-07 10:50:00,107.05,107.08,107.04,107.06,7643.0,87.84,87.8646,87.8318,87.8482,7643.0
2016-09-07 10:55:00,107.06,107.1,107.06,107.08,24172.0,87.8482,87.8811,87.8482,87.8646,24172.0
2016-09-07 11:00:00,107.08,107.11,107.06,107.09,30265.0,87.8646,87.8893,87.8482,87.8728,30265.0
2016-09-07 11:05:00,107.08,107.13,107.08,107.09,20276.0,87.8646,87.9057,87.8646,87.8728,20276.0
2016-09-07 11:10:00,107.12,107.12,107.04,107.07,33052.0,87.8975,87.8975,87.8318,87.8564,33052.0
2016-09-07 11:15:00,107.07,107.07,106.98,106.98,8466.0,87.8564,87.8564,87.7826,87.7826,8466.0
2016-09-07 11:20:00,106.98,107.01,106.96,106.98,18074.0,87.7826,87.8072,87.7662,87.7826,18074.0
2016-09-07 11:25:00,106.99,107.01,106.98,107.0,10166.0,87.7908,87.8072,87.7826,87.799,10166.0
2016-09-07 11:30:00,107.0,107.04,106.99,107.04,8123.0,87.799,87.8318,87.7908,87.8318,8123.0
2016-09-07 11:35:00,107.03,107.07,107.02,107.06,11779.0,87.8236,87.8564,87.8154,87.8482,11779.0
2016-09-07 11:40:00,107.06,107.08,107.04,107.05,8114.0,87.8482,87.8646,87.8318,87.84,8114.0
2016-09-07 11:45:00,107.05,107.06,107.01,107.02,16777.0,87.84,87.8482,87.8072,87.8154,16777.0
2016-09-07 11:50:00,107.03,107.06,107.02,107.03,9078.0,87.8236,87.8482,87.8154,87.8236,9078.0
2016-09-07 11:55:00,107.03,107.09,107.03,107.08,14112.0,87.8236,87.8728,87.8236,87.8646,14112.0
2016-09-07 12:00:00,107.08,107.08,107.05,107.06,8892.0,87.8646,87.8646,87.84,87.8482,8892.0
2016-09-07 12:05:00,107.07,107.12,107.05,107.05,18486.0,87.8564,87.8975,87.84,87.84,18486.0
2016-09-07 12:10:00,107.07,107.08,107.03,107.04,6428.0,87.8564,87.8646,87.8236,87.8318,6428.0
2016-09-07 12:15:00,107.05,107.05,106.97,106.97,9007.0,87.84,87.84,87.7744,87.7744,9007.0
2016-09-07 12:20:00,106.98,106.99,106.94,106.97,8976.0,87.7826,87.7908,87.7498,87.7744,8976.0
2016-09-07 12:25:00,106.97,106.97,106.89,106.96,14422.0,87.7744,87.7744,87.7087,87.7662,14422.0
2016-09-07 12:30:00,106.96,106.96,106.94,106.96,5529.0,87.7662,87.7662,87.7498,87.7662,5529.0
2016-09-07 12:35:00,106.97,107.0,106.95,106.99,15016.0,87.7744,87.799,87.758,87.7908,15016.0
2016-09-07 12:40:00,107.0,107.06,106.99,107.05,38825.0,87.799,87.8482,87.7908,87.84,38825.0
2016-09-07 12:45:00,107.06,107.08,107.03,107.03,56512.0,87.8482,87.8646,87.8236,87.8236,56512.0
2016-09-07 12:50:00,107.03,107.04,107.02,107.03,9718.0,87.8236,87.8318,87.8154,87.8236,9718.0
2016-09-07 12:55:00,107.04,107.04,107.01,107.01,8819.0,87.8318,87.8318,87.8072,87.8072,8819.0
2016-09-07 13:00:00,107.02,107.06,106.99,107.06,10414.0,87.8154,87.8482,87.7908,87.8482,10414.0
2016-09-07 13:05:00,107.06,107.1,107.05,107.09,18716.0,87.8482,87.8811,87.84,87.8728,18716.0
2016-09-07 13:10:00,107.1,107.11,107.06,107.08,6621.0,87.8811,87.8893,87.8482,87.8646,6621.0
2016-09-07 13:15:00,107.09,107.12,107.07,107.12,6752.0,87.8728,87.8975,87.8564,87.8975,6752.0
2016-09-07 13:20:00,107.12,107.14,107.09,107.11,4061.0,87.8975,87.9139,87.8728,87.8893,4061.0
2016-09-07 13:25:00,107.11,107.12,107.08,107.1,12652.0,87.8893,87.8975,87.8646,87.8811,12652.0
2016-09-07 13:30:00,107.12,107.14,107.12,107.12,4452.0,87.8975,87.9139,87.8975,87.8975,4452.0
2016-09-07 13:35:00,107.1,107.11,107.08,107.1,4898.0,87.8811,87.8893,87.8646,87.8811,4898.0
2016-09-07 13:40:00,107.1,107.14,107.09,107.14,11403.0,87.8811,87.9139,87.8728,87.9139,11403.0
2016-09-07 13:45:00,107.14,107.16,107.12,107.12,3670.0,87.9139,87.9303,87.8975,87.8975,3670.0
2016-09-07 13:50:00,107.14,107.15,107.12,107.14,4789.0,87.9139,87.9221,87.8975,87.9139,4789.0
2016-09-07 13:55:00,107.14,107.14,107.08,107.09,14416.0,87.9139,87.9139,87.8646,87.8728,14416.0
2016-09-07 14:00:00,107.1,107.13,107.08,107.11,9086.0,87.8811,87.9057,87.8646,87.8893,9086.0
2016-09-07 14:05:00,107.12,107.15,107.12,107.14,7268.0,87.8975,87.9221,87.8975,87.9139,7268.0
2016-09-07 14:10:00,107.12,107.23,107.12,107.22,12292.0,87.8975,87.9877,87.8975,87.9795,12292.0
2016-09-07 14:15:00,107.22,107.22,107.19,107.2,7181.0,87.9795,87.9795,87.9549,87.9631,7181.0
2016-09-07 14:20:00,107.21,107.23,107.2,107.22,15925.0,87.9713,87.9877,87.9631,87.9795,15925.0
2016-09-07 14:25:00,107.22,107.22,107.19,107.2,7101.0,87.9795,87.9795,87.9549,87.9631,7101.0
2016-09-07 14:30:00,107.2,107.2,107.15,107.17,9270.0,87.9631,87.9631,87.9221,87.9385,9270.0
2016-09-07 14:35:00,107.15,107.19,107.13,107.18,106128.0,87.9221,87.9549,87.9057,87.9467,106128.0
2016-09-07 14:40:00,107.18,107.21,107.17,107.19,148206.0,87.9467,87.9713,87.9385,87.9549,148206.0
2016-09-07 14:45:00,107.19,107.24,107.19,107.23,41445.0,87.9549,87.9959,87.9549,87.9877,41445.0
2016-09-07 14:50:00,107.23,107.25,107.22,107.23,250352.0,87.9877,88.0041,87.9795,87.9877,250352.0
2016-09-07 14:55:00,107.23,107.24,107.19,107.2,61428.0,87.9877,87.9959,87.9549,87.9631,61428.0
2016-09-07 15:00:00,107.21,107.25,107.2,107.25,63285.0,87.9713,88.0041,87.9631,88.0041,63285.0
2016-09-07 15:05:00,107.25,107.28,107.24,107.25,45413.0,88.0041,88.0288,87.9959,88.0041,45413.0
2016-09-07 15:10:00,107.26,107.27,107.23,107.27,54502.0,88.0123,88.0205,87.9877,88.0205,54502.0
2016-09-07 15:15:00,107.27,107.28,107.25,107.26,48640.0,88.0205,88.0288,88.0041,88.0123,48640.0
2016-09-07 15:20:00,107.26,107.27,107.24,107.26,67527.0,88.0123,88.0205,87.9959,88.0123,67527.0
2016-09-07 15:25:00,107.26,107.27,107.22,107.22,141190.0,88.0123,88.0205,87.9795,87.9795,141190.0
2016-09-07 15:30:00,107.23,107.23,107.21,107.23,31932.0,87.9877,87.9877,87.9713,87.9877,31932.0
2016-09-07 15:35:00,107.22,107.23,107.19,107.19,59526.0,87.9795,87.9877,87.9549,87.9549,59526.0
2016-09-07 15:40:00,107.19,107.24,107.18,107.23,36828.0,87.9549,87.9959,87.9467,87.9877,36828.0
2016-09-07 15:45:00,107.22,107.23,107.19,107.21,37684.0,87.9795,87.9877,87.9549,87.9713,37684.0
2016-09-07 15:50:00,107.21,107.21,107.17,107.19,50855.0,87.9713,87.9713,87.9385,87.9549,50855.0
2016-09-07 15:55:00,107.19,107.26,107.18,107.26,39054.0,87.9549,88.0123,87.9467,88.0123,39054.0
2016-09-08 09:30:00,107.16,107.22,107.11,107.19,32374.0,87.9303,87.9795,87.8893,87.9549,32374.0
2016-09-08 09:35:00,107.17,107.21,107.07,107.09,32985.0,87.9385,87.9713,87.8564,87.8728,32985.0
2016-09-08 09:40:00,107.07,107.17,107.05,107.15,12950.0,87.8564,87.9385,87.84,87.9221,12950.0
2016-09-08 09:45:00,107.18,107.18,107.09,107.1,26362.0,87.9467,87.9467,87.8728,87.8811,26362.0
2016-09-08 09:50:00,107.07,107.11,107.0,107.04,29094.0,87.8564,87.8893,87.799,87.8318,29094.0
2016-09-08 09:55:00,107.05,107.09,107.03,107.06,25886.0,87.84,87.8728,87.8236,87.8482,25886.0
2016-09-08 10:00:00,107.05,107.11,107.02,107.11,13100.0,87.84,87.8893,87.8154,87.8893,13100.0
2016-09-08 10:05:00,107.11,107.12,107.04,107.05,14323.0,87.8893,87.8975,87.8318,87.84,14323.0
2016-09-08 10:10:00,107.03,107.06,106.94,107.04,12817.0,87.8236,87.8482,87.7498,87.8318,12817.0
2016-09-08 10:15:00,107.05,107.1,107.01,107.07,27551.0,87.84,87.8811,87.8072,87.8564,27551.0
2016-09-08 10:20:00,107.07,107.1,107.04,107.05,16875.0,87.8564,87.8811,87.8318,87.84,16875.0
2016-09-08 10:25:00,107.04,107.06,107.01,107.05,16345.0,87.8318,87.8482,87.8072,87.84,16345.0
2016-09-08 10:30:00,107.05,107.16,107.04,107.15,333603.0,87.84,87.9303,87.8318,87.9221,333603.0
2016-09-08 10:35:00,107.18,107.3,107.18,107.26,272096.0,87.9467,88.0452,87.9467,88.0123,272096.0
2016-09-08 10:40:00,107.26,107.26,107.22,107.24,66616.0,88.0123,88.0123,87.9795,87.9959,66616.0
2016-09-08 10:45:00,107.23,107.24,107.19,107.22,117848.0,87.9877,87.9959,87.9549,87.9795,117848.0
2016-09-08 10:50:00,107.21,107.25,107.2,107.22,22202.0,87.9713,88.0041,87.9631,87.9795,22202.0
2016-09-08 10:55:00,107.23,107.25,107.21,107.22,7068.0,87.9877,88.0041,87.9713,87.9795,7068.0
2016-09-08 11:00:00,107.23,107.39,107.22,107.32,65922.0,87.9877,88.119,87.9795,88.0616,65922.0
2016-09-08 11:05:00,107.32,107.41,107.32,107.4,20711.0,88.0616,88.1354,88.0616,88.1272,20711.0
2016-09-08 11:10:00,107.41,107.46,107.41,107.44,16985.0,88.1354,88.1765,88.1354,88.16,16985.0
2016-09-08 11:15:00,107.45,107.47,107.38,107.38,68996.0,88.1682,88.1847,88.1108,88.1108,68996.0
2016-09-08 11:20:00,107.39,107.41,107.38,107.39,33612.0,88.119,88.1354,88.1108,88.119,33612.0
2016-09-08 11:25:00,107.4,107.41,107.37,107.37,33867.0,88.1272,88.1354,88.1026,88.1026,33867.0
2016-09-08 11:30:00,107.38,107.4,107.36,107.38,21276.0,88.1108,88.1272,88.0944,88.1108,21276.0
2016-09-08 11:35:00,107.36,107.37,107.25,107.3,17611.0,88.0944,88.1026,88.0041,88.0452,17611.0
2016-09-08 11:40:00,107.3,107.34,107.28,107.31,13023.0,88.0452,88.078,88.0288,88.0534,13023.0
2016-09-08 11:45:00,107.32,107.33,107.28,107.33,19940.0,88.0616,88.0698,88.0288,88.0698,19940.0
2016-09-08 11:50:00,107.34,107.41,107.34,107.39,25958.0,88.078,88.1354,88.078,88.119,25958.0
2016-09-08 11:55:00,107.38,107.38,107.36,107.36,6734.0,88.1108,88.1108,88.0944,88.0944,6734.0
2016-09-08 12:00:00,107.37,107.41,107.35,107.37,4689.0,88.1026,88.1354,88.0862,88.1026,4689.0
2016-09-08 12:05:00,107.37,107.4,107.33,107.34,6076.0,88.1026,88.1272,88.0698,88.078,6076.0
2016-09-08 12:10:00,107.34,107.37,107.3,107.31,9709.0,88.078,88.1026,88.0452,88.0534,9709.0
2016-09-08 12:15:00,107.32,107.35,107.3,107.35,13411.0,88.0616,88.0862,88.0452,88.0862,13411.0
2016-09-08 12:20:00,107.34,107.38,107.33,107.37,10929.0,88.078,88.1108,88.0698,88.1026,10929.0
2016-09-08 12:25:00,107.38,107.39,107.27,107.31,8808.0,88.1108,88.119,88.0205,88.0534,8808.0
2016-09-08 12:30:00,107.31,107.31,107.23,107.3,17400.0,88.0534,88.0534,87.9877,88.0452,17400.0
2016-09-08 12:35:00,107.3,107.33,107.29,107.33,14019.0,88.0452,88.0698,88.037,88.0698,14019.0
2016-09-08 12:40:00,107.33,107.34,107.29,107.33,10571.0,88.0698,88.078,88.037,88.0698,10571.0
2016-09-08 12:45:00,107.34,107.36,107.32,107.35,9601.0,88.078,88.0944,88.0616,88.0862,9601.0
2016-09-08 12:50:00,107.34,107.36,107.31,107.36,31141.0,88.078,88.0944,88.0534,88.0944,31141.0
2016-09-08 12:55:00,107.36,107.38,107.35,107.36,3084.0,88.0944,88.1108,88.0862,88.0944,3084.0
2016-09-08 13:00:00,107.36,107.37,107.32,107.32,8564.0,88.0944,88.1026,88.0616,88.0616,8564.0
2016-09-08 13:05:00,107.33,107.34,107.3,107.32,7690.0,88.0698,88.078,88.0452,88.0616,7690.0
2016-09-08 13:10:00,107.32,107.32,107.3,107.3,2000.0,88.0616,88.0616,88.0452,88.0452,2000.0
2016-09-08 13:15:00,107.3,107.31,107.27,107.29,8249.0,88.0452,88.0534,88.0205,88.037,8249.0
2016-09-08 13:20:00,107.28,107.31,107.27,107.3,4715.0,88.0288,88.0534,88.0205,88.0452,4715.0
2016-09-08 13:25:00,107.31,107.33,107.29,107.31,5628.0,88.0534,88.0698,88.037,88.0534,5628.0
2016-09-08 13:30:00,107.31,107.31,107.26,107.29,17614.0,88.0534,88.0534,88.0123,88.037,17614.0
2016-09-08 13:35:00,107.28,107.29,107.27,107.28,13705.0,88.0288,88.037,88.0205,88.0288,13705.0
2016-09-08 13:40:00,107.28,107.3,107.27,107.28,13629.0,88.0288,88.0452,88.0205,88.0288,13629.0
2016-09-08 13:45:00,107.28,107.28,107.25,107.25,6641.0,88.0288,88.0288,88.0041,88.0041,6641.0
2016-09-08 13:50:00,107.24,107.3,107.21,107.3,20218.0,87.9959,88.0452,87.9713,88.0452,20218.0
2016-09-08 13:55:00,107.3,107.32,107.29,107.32,4807.0,88.0452,88.0616,88.037,88.0616,4807.0
2016-09-08 14:00:00,107.32,107.33,107.25,107.28,34563.0,88.0616,88.0698,88.0041,88.0288,34563.0
2016-09-08 14:05:00,107.28,107.29,107.27,107.29,13413.0,88.0288,88.037,88.0205,88.037,13413.0
2016-09-08 14:10:00,107.29,107.32,107.27,107.3,11350.0,88.037,88.0616,88.0205,88.0452,11350.0
2016-09-08 14:15:00,107.3,107.31,107.26,107.31,106371.0,88.0452,88.0534,88.0123,88.0534,106371.0
2016-09-08 14:20:00,107.31,107.39,107.31,107.37,18250.0,88.0534,88.119,88.0534,88.1026,18250.0
2016-09-08 14:25:00,107.36,107.38,107.28,107.31,18877.0,88.0944,88.1108,88.0288,88.0534,18877.0
2016-09-08 14:30:00,107.3,107.33,107.28,107.31,23593.0,88.0452,88.0698,88.0288,88.0534,23593.0
2016-09-08 14:35:00,107.31,107.33,107.29,107.31,33095.0,88.0534,88.0698,88.037,88.0534,33095.0
2016-09-08 14:40:00,107.31,107.37,107.31,107.36,47906.0,88.0534,88.1026,88.0534,88.0944,47906.0
2016-09-08 14:45:00,107.36,107.4,107.34,107.4,22964.0,88.0944,88.1272,88.078,88.1272,22964.0
2016-09-08 14:50:00,107.39,107.39,107.36,107.38,10001.0,88.119,88.119,88.0944,88.1108,10001.0
2016-09-08 14:55:00,107.38,107.41,107.36,107.4,11527.0,88.1108,88.1354,88.0944,88.1272,11527.0
2016-09-08 15:00:00,107.4,107.41,107.38,107.38,120268.0,88.1272,88.1354,88.1108,88.1108,120268.0
2016-09-08 15:05:00,107.36,107.38,107.34,107.37,10493.0,88.0944,88.1108,88.078,88.1026,10493.0
2016-09-08 15:10:00,107.36,107.38,107.35,107.38,4309.0,88.0944,88.1108,88.0862,88.1108,4309.0
2016-09-08 15:15:00,107.38,107.4,107.34,107.37,11419.0,88.1108,88.1272,88.078,88.1026,11419.0
2016-09-08 15:20:00,107.36,107.38,107.33,107.38,66940.0,88.0944,88.1108,88.0698,88.1108,66940.0
2016-09-08 15:25:00,107.37,107.38,107.35,107.35,4436.0,88.1026,88.1108,88.0862,88.0862,4436.0
2016-09-08 15:30:00,107.34,107.37,107.34,107.36,14619.0,88.078,88.1026,88.078,88.0944,14619.0
2016-09-08 15:35:00,107.36,107.4,107.35,107.39,15086.0,88.0944,88.1272,88.0862,88.119,15086.0
2016-09-08 15:40:00,107.39,107.42,107.38,107.42,56889.0,88.119,88.1436,88.1108,88.1436,56889.0
2016-09-08 15:45:00,107.41,107.41,107.35,107.37,90528.0,88.1354,88.1354,88.0862,88.1026,90528.0
2016-09-08 15:50:00,107.37,107.37,107.33,107.34,132440.0,88.1026,88.1026,88.0698,88.078,132440.0
2016-09-08 15:55:00,107.33,107.38,107.31,107.31,40413.0,88.0698,88.1108,88.0534,88.0534,40413.0
2016-09-09 09:30:00,106.6,106.61,106.41,106.44,47549.0,87.4708,87.479,87.3149,87.3395,47549.0
2016-09-09 09:35:00,106.45,106.45,106.32,106.33,16099.0,87.3477,87.3477,87.241,87.2492,16099.0
2016-09-09 09:40:00,106.33,106.44,106.3,106.42,28616.0,87.2492,87.3395,87.2246,87.3231,28616.0
2016-09-09 09:45:00,106.42,106.49,106.39,106.41,27742.0,87.3231,87.3805,87.2985,87.3149,27742.0
2016-09-09 09:50:00,106.41,106.41,106.26,106.27,20790.0,87.3149,87.3149,87.1918,87.2,20790.0
2016-09-09 09:55:00,106.25,106.25,106.11,106.25,41438.0,87.1836,87.1836,87.0687,87.1836,41438.0
2016-09-09 10:00:00,106.26,106.26,106.15,106.17,28872.0,87.1918,87.1918,87.1015,87.1179,28872.0
2016-09-09 10:05:00,106.15,106.16,106.04,106.06,22994.0,87.1015,87.1097,87.0113,87.0277,22994.0
2016-09-09 10:10:00,106.03,106.2,106.01,106.19,47652.0,87.0031,87.1426,86.9867,87.1344,47652.0
2016-09-09 10:15:00,106.19,106.26,106.14,106.15,58966.0,87.1344,87.1918,87.0933,87.1015,58966.0
2016-09-09 10:20:00,106.16,106.16,106.09,106.13,25276.0,87.1097,87.1097,87.0523,87.0851,25276.0
2016-09-09 10:25:00,106.11,106.2,106.09,106.13,44322.0,87.0687,87.1426,87.0523,87.0851,44322.0
2016-09-09 10:30:00,106.12,106.12,106.01,106.09,55644.0,87.0769,87.0769,86.9867,87.0523,55644.0
2016-09-09 10:35:00,106.08,106.1,105.83,105.87,77636.0,87.0441,87.0605,86.839,86.8718,77636.0
2016-09-09 10:40:00,105.89,105.94,105.88,105.94,29806.0,86.8882,86.9292,86.88,86.9292,29806.0
2016-09-09 10:45:00,105.94,105.95,105.79,105.86,131959.0,86.9292,86.9374,86.8061,86.8636,131959.0
2016-09-09 10:50:00,105.89,105.94,105.89,105.94,9337.0,86.8882,86.9292,86.8882,86.9292,9337.0
2016-09-09 10:55:00,105.94,106.03,105.92,106.01,39360.0,86.9292,87.0031,86.9128,86.9867,39360.0
2016-09-09 11:00:00,106.03,106.06,105.97,106.0,18963.0,87.0031,87.0277,86.9538,86.9784,18963.0
2016-09-09 11:05:00,105.98,106.07,105.94,106.06,18747.0,86.962,87.0359,86.9292,87.0277,18747.0
2016-09-09 11:10:00,106.02,106.02,105.95,105.96,33586.0,86.9949,86.9949,86.9374,86.9456,33586.0
2016-09-09 11:15:00,105.95,105.97,105.9,105.97,65266.0,86.9374,86.9538,86.8964,86.9538,65266.0
2016-09-09 11:20:00,105.95,105.99,105.92,105.98,10635.0,86.9374,86.9702,86.9128,86.962,10635.0
2016-09-09 11:25:00,105.96,106.06,105.96,106.06,19264.0,86.9456,87.0277,86.9456,87.0277,19264.0
2016-09-09 11:30:00,106.06,106.08,106.0,106.02,28480.0,87.0277,87.0441,86.9784,86.9949,28480.0
2016-09-09 11:35:00,106.01,106.03,105.94,105.95,65146.0,86.9867,87.0031,86.9292,86.9374,65146.0
2016-09-09 11:40:00,105.96,105.97,105.89,105.89,10392.0,86.9456,86.9538,86.8882,86.8882,10392.0
2016-09-09 11:45:00,105.86,105.9,105.8,105.86,16083.0,86.8636,86.8964,86.8143,86.8636,16083.0
2016-09-09 11:50:00,105.88,105.88,105.82,105.82,10042.0,86.88,86.88,86.8307,86.8307,10042.0
2016-09-09 11:55:00,105.81,105.82,105.73,105.77,27735.0,86.8225,86.8307,86.7569,86.7897,27735.0
2016-09-09 12:00:00,105.77,105.84,105.77,105.83,21949.0,86.7897,86.8472,86.7897,86.839,21949.0
2016-09-09 12:05:00,105.82,105.82,105.71,105.78,37924.0,86.8307,86.8307,86.7405,86.7979,37924.0
2016-09-09 12:10:00,105.78,105.8,105.73,105.75,54996.0,86.7979,86.8143,86.7569,86.7733,54996.0
2016-09-09 12:15:00,105.76,105.77,105.63,105.65,16992.0,86.7815,86.7897,86.6748,86.6913,16992.0
2016-09-09 12:20:00,105.64,105.74,105.62,105.67,27197.0,86.683,86.7651,86.6666,86.7077,27197.0
2016-09-09 12:25:00,105.7,105.73,105.68,105.71,2093.0,86.7323,86.7569,86.7159,86.7405,2093.0
2016-09-09 12:30:00,105.69,105.71,105.64,105.65,13395.0,86.7241,86.7405,86.683,86.6913,13395.0
2016-09-09 12:35:00,105.68,105.69,105.62,105.62,6431.0,86.7159,86.7241,86.6666,86.6666,6431.0
2016-09-09 12:40:00,105.63,105.65,105.61,105.65,9725.0,86.6748,86.6913,86.6584,86.6913,9725.0
2016-09-09 12:45:00,105.65,105.7,105.64,105.68,24655.0,86.6913,86.7323,86.683,86.7159,24655.0
2016-09-09 12:50:00,105.68,105.69,105.65,105.66,10224.0,86.7159,86.7241,86.6913,86.6995,10224.0
2016-09-09 12:55:00,105.67,105.7,105.59,105.7,39154.0,86.7077,86.7323,86.642,86.7323,39154.0
2016-09-09 13:00:00,105.68,105.68,105.62,105.63,8648.0,86.7159,86.7159,86.6666,86.6748,8648.0
2016-09-09 13:05:00,105.61,105.62,105.54,105.54,16317.0,86.6584,86.6666,86.601,86.601,16317.0
2016-09-09 13:10:00,105.54,105.56,105.41,105.43,62586.0,86.601,86.6174,86.4943,86.5107,62586.0
2016-09-09 13:15:00,105.45,105.46,105.39,105.44,17246.0,86.5271,86.5353,86.4779,86.5189,17246.0
2016-09-09 13:20:00,105.44,105.46,105.39,105.43,12507.0,86.5189,86.5353,86.4779,86.5107,12507.0
2016-09-09 13:25:00,105.44,105.49,105.44,105.48,9313.0,86.5189,86.56,86.5189,86.5518,9313.0
2016-09-09 13:30:00,105.48,105.5,105.46,105.46,6369.0,86.5518,86.5682,86.5353,86.5353,6369.0
2016-09-09 13:35:00,105.44,105.45,105.35,105.38,13405.0,86.5189,86.5271,86.4451,86.4697,13405.0
2016-09-09 13:40:00,105.37,105.37,105.25,105.29,36243.0,86.4615,86.4615,86.363,86.3959,36243.0
2016-09-09 13:45:00,105.29,105.3,105.2,105.24,15084.0,86.3959,86.4041,86.322,86.3548,15084.0
2016-09-09 13:50:00,105.24,105.26,105.17,105.21,23174.0,86.3548,86.3712,86.2974,86.3302,23174.0
2016-09-09 13:55:00,105.22,105.33,105.21,105.31,30465.0,86.3384,86.4287,86.3302,86.4123,30465.0
2016-09-09 14:00:00,105.3,105.31,105.08,105.17,30580.0,86.4041,86.4123,86.2235,86.2974,30580.0
2016-09-09 14:05:00,105.16,105.18,105.03,105.07,24973.0,86.2892,86.3056,86.1825,86.2153,24973.0
2016-09-09 14:10:00,105.06,105.08,105.01,105.02,64609.0,86.2071,86.2235,86.1661,86.1743,64609.0
2016-09-09 14:15:00,105.03,105.11,105.03,105.1,28461.0,86.1825,86.2482,86.1825,86.24,28461.0
2016-09-09 14:20:00,105.1,105.16,105.09,105.15,20523.0,86.24,86.2892,86.2317,86.281,20523.0
2016-09-09 14:25:00,105.16,105.26,105.15,105.23,33169.0,86.2892,86.3712,86.281,86.3466,33169.0
2016-09-09 14:30:00,105.25,105.28,105.21,105.22,26211.0,86.363,86.3876,86.3302,86.3384,26211.0
2016-09-09 14:35:00,105.24,105.33,105.24,105.32,54815.0,86.3548,86.4287,86.3548,86.4205,54815.0
2016-09-09 14:40:00,105.33,105.33,105.15,105.17,27618.0,86.4287,86.4287,86.281,86.2974,27618.0
2016-09-09 14:45:00,105.16,105.18,105.03,105.06,29519.0,86.2892,86.3056,86.1825,86.2071,29519.0
2016-09-09 14:50:00,105.12,105.13,105.06,105.07,65023.0,86.2564,86.2646,86.2071,86.2153,65023.0
2016-09-09 14:55:00,105.08,105.26,105.08,105.21,26446.0,86.2235,86.3712,86.2235,86.3302,26446.0
2016-09-09 15:00:00,105.23,105.24,105.14,105.15,18305.0,86.3466,86.3548,86.2728,86.281,18305.0
2016-09-09 15:05:00,105.14,105.14,105.06,105.1,13787.0,86.2728,86.2728,86.2071,86.24,13787.0
2016-09-09 15:10:00,105.13,105.13,105.01,105.05,21953.0,86.2646,86.2646,86.1661,86.1989,21953.0
2016-09-09 15:15:00,105.06,105.23,105.06,105.16,31925.0,86.2071,86.3466,86.2071,86.2892,31925.0
2016-09-09 15:20:00,105.17,105.18,105.09,105.14,28664.0,86.2974,86.3056,86.2317,86.2728,28664.0
2016-09-09 15:25:00,105.18,105.29,105.17,105.2,32518.0,86.3056,86.3959,86.2974,86.322,32518.0
2016-09-09 15:30:00,105.23,105.23,105.14,105.15,8096.0,86.3466,86.3466,86.2728,86.281,8096.0
2016-09-09 15:35:00,105.18,105.18,105.04,105.09,13199.0,86.3056,86.3056,86.1907,86.2317,13199.0
2016-09-09 15:40:00,105.1,105.11,104.93,104.94,70287.0,86.24,86.2482,86.1005,86.1087,70287.0
2016-09-09 15:45:00,104.95,104.96,104.86,104.91,26932.0,86.1169,86.1251,86.043,86.084,26932.0
2016-09-09 15:50:00,104.9,104.95,104.86,104.94,64905.0,86.0758,86.1169,86.043,86.1087,64905.0
2016-09-09 15:55:00,104.93,104.94,104.66,104.66,75468.0,86.1005,86.1087,85.8789,85.8789,75468.0
2016-09-12 09:30:00,104.14,104.32,104.1,104.31,406694.0,85.4522,85.5999,85.4194,85.5917,406694.0
2016-09-12 09:35:00,104.31,104.47,104.26,104.47,201524.0,85.5917,85.723,85.5507,85.723,201524.0
2016-09-12 09:40:00,104.45,104.47,104.31,104.37,25450.0,85.7066,85.723,85.5917,85.6409,25450.0
2016-09-12 09:45:00,104.33,104.34,104.16,104.23,55644.0,85.6081,85.6163,85.4686,85.5261,55644.0
2016-09-12 09:50:00,104.22,104.4,104.19,104.4,48509.0,85.5179,85.6656,85.4932,85.6656,48509.0
2016-09-12 09:55:00,104.39,104.68,104.39,104.56,78362.0,85.6574,85.8953,85.6574,85.7969,78362.0
2016-09-12 10:00:00,104.58,104.67,104.52,104.6,60528.0,85.8133,85.8871,85.764,85.8297,60528.0
2016-09-12 10:05:00,104.6,104.75,104.59,104.59,77334.0,85.8297,85.9528,85.8215,85.8215,77334.0
2016-09-12 10:10:00,104.58,104.67,104.53,104.67,36523.0,85.8133,85.8871,85.7722,85.8871,36523.0
2016-09-12 10:15:00,104.68,104.79,104.6,104.78,78427.0,85.8953,85.9856,85.8297,85.9774,78427.0
2016-09-12 10:20:00,104.77,104.9,104.7,104.86,43632.0,85.9692,86.0758,85.9117,86.043,43632.0
2016-09-12 10:25:00,104.85,104.92,104.84,104.92,55428.0,86.0348,86.0923,86.0266,86.0923,55428.0
2016-09-12 10:30:00,104.92,104.97,104.9,104.94,69051.0,86.0923,86.1333,86.0758,86.1087,69051.0
2016-09-12 10:35:00,104.94,104.96,104.8,104.83,50390.0,86.1087,86.1251,85.9938,86.0184,50390.0
2016-09-12 10:40:00,104.83,104.88,104.82,104.86,38160.0,86.0184,86.0594,86.0102,86.043,38160.0
2016-09-12 10:45:00,104.86,104.89,104.7,104.7,76244.0,86.043,86.0676,85.9117,85.9117,76244.0
2016-09-12 10:50:00,104.7,104.75,104.63,104.73,48073.0,85.9117,85.9528,85.8543,85.9363,48073.0
2016-09-12 10:55:00,104.72,104.88,104.72,104.83,76191.0,85.9281,86.0594,85.9281,86.0184,76191.0
2016-09-12 11:00:00,104.83,104.94,104.83,104.93,49409.0,86.0184,86.1087,86.0184,86.1005,49409.0
2016-09-12 11:05:00,104.94,104.96,104.86,104.9,34271.0,86.1087,86.1251,86.043,86.0758,34271.0
2016-09-12 11:10:00,104.91,104.91,104.78,104.85,43116.0,86.084,86.084,85.9774,86.0348,43116.0
2016-09-12 11:15:00,104.85,104.91,104.79,104.88,35909.0,86.0348,86.084,85.9856,86.0594,35909.0
2016-09-12 11:20:00,104.87,105.01,104.84,105.01,102123.0,86.0512,86.1661,86.0266,86.1661,102123.0
2016-09-12 11:25:00,105.02,105.02,104.92,104.95,37888.0,86.1743,86.1743,86.0923,86.1169,37888.0
2016-09-12 11:30:00,104.95,105.0,104.84,104.98,44068.0,86.1169,86.1579,86.0266,86.1415,44068.0
2016-09-12 11:35:00,104.98,105.13,104.96,105.08,49556.0,86.1415,86.2646,86.1251,86.2235,49556.0
2016-09-12 11:40:00,105.08,105.13,105.05,105.09,43969.0,86.2235,86.2646,86.1989,86.2317,43969.0
2016-09-12 11:45:00,105.1,105.11,105.04,105.06,49276.0,86.24,86.2482,86.1907,86.2071,49276.0
2016-09-12 11:50:00,105.07,105.16,105.07,105.13,41063.0,86.2153,86.2892,86.2153,86.2646,41063.0
2016-09-12 11:55:00,105.13,105.19,105.07,105.1,41842.0,86.2646,86.3138,86.2153,86.24,41842.0
2016-09-12 12:00:00,105.1,105.1,105.03,105.05,40995.0,86.24,86.24,86.1825,86.1989,40995.0
2016-09-12 12:05:00,105.06,105.1,105.04,105.1,34531.0,86.2071,86.24,86.1907,86.24,34531.0
2016-09-12 12:10:00,105.1,105.14,105.03,105.05,41255.0,86.24,86.2728,86.1825,86.1989,41255.0
2016-09-12 12:15:00,105.04,105.1,105.01,105.03,47813.0,86.1907,86.24,86.1661,86.1825,47813.0
2016-09-12 12:20:00,105.03,105.09,105.01,105.04,27658.0,86.1825,86.2317,86.1661,86.1907,27658.0
2016-09-12 12:25:00,105.04,105.11,105.02,105.1,33281.0,86.1907,86.2482,86.1743,86.24,33281.0
2016-09-12 12:30:00,105.12,105.21,105.12,105.15,46404.0,86.2564,86.3302,86.2564,86.281,46404.0
2016-09-12 12:35:00,105.16,105.23,105.16,105.21,19249.0,86.2892,86.3466,86.2892,86.3302,19249.0
2016-09-12 12:40:00,105.21,105.21,105.14,105.17,18553.0,86.3302,86.3302,86.2728,86.2974,18553.0
2016-09-12 12:45:00,105.17,105.24,105.17,105.24,34724.0,86.2974,86.3548,86.2974,86.3548,34724.0
2016-09-12 12:50:00,105.24,105.4,105.23,105.38,87826.0,86.3548,86.4861,86.3466,86.4697,87826.0
2016-09-12 12:55:00,105.39,105.4,105.36,105.38,59227.0,86.4779,86.4861,86.4533,86.4697,59227.0
2016-09-12 13:00:00,105.39,105.42,105.37,105.41,46691.0,86.4779,86.5025,86.4615,86.4943,46691.0
2016-09-12 13:05:00,105.41,105.42,105.37,105.38,28175.0,86.4943,86.5025,86.4615,86.4697,28175.0
2016-09-12 13:10:00,105.39,105.42,105.37,105.42,52064.0,86.4779,86.5025,86.4615,86.5025,52064.0
2016-09-12 13:15:00,105.42,105.69,105.38,105.39,203237.0,86.5025,86.7241,86.4697,86.4779,203237.0
2016-09-12 13:20:00,105.38,105.47,105.15,105.19,99221.0,86.4697,86.5436,86.281,86.3138,99221.0
2016-09-12 13:25:00,105.19,105.3,105.06,105.1,38570.0,86.3138,86.4041,86.2071,86.24,38570.0
2016-09-12 13:30:00,105.11,105.16,105.01,105.09,84952.0,86.2482,86.2892,86.1661,86.2317,84952.0
2016-09-12 13:35:00,105.09,105.26,105.03,105.25,62230.0,86.2317,86.3712,86.1825,86.363,62230.0
2016-09-12 13:40:00,105.27,105.27,105.09,105.21,37942.0,86.3794,86.3794,86.2317,86.3302,37942.0
2016-09-12 13:45:00,105.23,105.5,105.22,105.5,56843.0,86.3466,86.5682,86.3384,86.5682,56843.0
2016-09-12 13:50:00,105.5,105.55,105.46,105.51,32133.0,86.5682,86.6092,86.5353,86.5764,32133.0
2016-09-12 13:55:00,105.52,105.66,105.43,105.61,50289.0,86.5846,86.6995,86.5107,86.6584,50289.0
2016-09-12 14:00:00,105.62,105.86,105.59,105.82,136268.0,86.6666,86.8636,86.642,86.8307,136268.0
2016-09-12 14:05:00,105.81,105.89,105.76,105.87,67277.0,86.8225,86.8882,86.7815,86.8718,67277.0
2016-09-12 14:10:00,105.87,105.93,105.79,105.92,43323.0,86.8718,86.921,86.8061,86.9128,43323.0
2016-09-12 14:15:00,105.93,106.0,105.88,105.97,37036.0,86.921,86.9784,86.88,86.9538,37036.0
2016-09-12 14:20:00,105.99,106.08,105.96,106.06,46838.0,86.9702,87.0441,86.9456,87.0277,46838.0
2016-09-12 14:25:00,106.06,106.06,105.92,105.95,49884.0,87.0277,87.0277,86.9128,86.9374,49884.0
2016-09-12 14:30:00,105.95,106.03,105.93,105.96,55595.0,86.9374,87.0031,86.921,86.9456,55595.0
2016-09-12 14:35:00,105.97,106.23,105.97,106.21,55803.0,86.9538,87.1672,86.9538,87.1508,55803.0
2016-09-12 14:40:00,106.22,106.25,106.18,106.24,72955.0,87.159,87.1836,87.1261,87.1754,72955.0
2016-09-12 14:45:00,106.24,106.26,106.1,106.12,49885.0,87.1754,87.1918,87.0605,87.0769,49885.0
2016-09-12 14:50:00,106.13,106.15,106.06,106.09,53586.0,87.0851,87.1015,87.0277,87.0523,53586.0
2016-09-12 14:55:00,106.08,106.14,106.05,106.11,29562.0,87.0441,87.0933,87.0195,87.0687,29562.0
2016-09-12 15:00:00,106.12,106.22,106.11,106.16,35058.0,87.0769,87.159,87.0687,87.1097,35058.0
2016-09-12 15:05:00,106.17,106.25,106.14,106.22,24579.0,87.1179,87.1836,87.0933,87.159,24579.0
2016-09-12 15:10:00,106.23,106.26,106.18,106.19,31842.0,87.1672,87.1918,87.1261,87.1344,31842.0
2016-09-12 15:15:00,106.19,106.2,106.06,106.08,52865.0,87.1344,87.1426,87.0277,87.0441,52865.0
2016-09-12 15:20:00,106.07,106.23,106.05,106.2,40213.0,87.0359,87.1672,87.0195,87.1426,40213.0
2016-09-12 15:25:00,106.21,106.23,106.17,106.18,18143.0,87.1508,87.1672,87.1179,87.1261,18143.0
2016-09-12 15:30:00,106.18,106.22,106.1,106.12,107257.0,87.1261,87.159,87.0605,87.0769,107257.0
2016-09-12 15:35:00,106.12,106.18,106.11,106.17,33750.0,87.0769,87.1261,87.0687,87.1179,33750.0
2016-09-12 15:40:00,106.18,106.36,106.18,106.33,46869.0,87.1261,87.2738,87.1261,87.2492,46869.0
2016-09-12 15:45:00,106.32,106.32,106.13,106.16,47820.0,87.241,87.241,87.0851,87.1097,47820.0
2016-09-12 15:50:00,106.16,106.16,106.05,106.11,35032.0,87.1097,87.1097,87.0195,87.0687,35032.0
2016-09-12 15:55:00,106.11,106.19,106.1,106.12,73565.0,87.0687,87.1344,87.0605,87.0769,73565.0
2016-09-13 09:30:00,105.23,105.24,105.02,105.05,25591.0,86.3466,86.3548,86.1743,86.1989,25591.0
2016-09-13 09:35:00,105.05,105.27,104.94,105.23,77179.0,86.1989,86.3794,86.1087,86.3466,77179.0
2016-09-13 09:40:00,105.24,105.28,105.1,105.1,8546.0,86.3548,86.3876,86.24,86.24,8546.0
2016-09-13 09:45:00,105.08,105.15,104.99,105.0,79791.0,86.2235,86.281,86.1497,86.1579,79791.0
2016-09-13 09:50:00,104.97,105.04,104.81,104.88,54525.0,86.1333,86.1907,86.002,86.0594,54525.0
2016-09-13 09:55:00,104.87,104.88,104.74,104.75,28956.0,86.0512,86.0594,85.9446,85.9528,28956.0
2016-09-13 10:00:00,104.73,104.76,104.59,104.69,61554.0,85.9363,85.961,85.8215,85.9035,61554.0
2016-09-13 10:05:00,104.67,104.8,104.67,104.71,53994.0,85.8871,85.9938,85.8871,85.9199,53994.0
2016-09-13 10:10:00,104.66,104.69,104.56,104.63,51364.0,85.8789,85.9035,85.7969,85.8543,51364.0
2016-09-13 10:15:00,104.63,104.74,104.61,104.61,62526.0,85.8543,85.9446,85.8379,85.8379,62526.0
2016-09-13 10:20:00,104.57,104.58,104.5,104.55,61851.0,85.8051,85.8133,85.7476,85.7886,61851.0
2016-09-13 10:25:00,104.54,104.67,104.49,104.55,77094.0,85.7804,85.8871,85.7394,85.7886,77094.0
2016-09-13 10:30:00,104.59,104.64,104.48,104.63,50708.0,85.8215,85.8625,85.7312,85.8543,50708.0
2016-09-13 10:35:00,104.62,104.68,104.53,104.6,50281.0,85.8461,85.8953,85.7722,85.8297,50281.0
2016-09-13 10:40:00,104.61,104.69,104.59,104.62,22983.0,85.8379,85.9035,85.8215,85.8461,22983.0
2016-09-13 10:45:00,104.64,104.75,104.52,104.56,38670.0,85.8625,85.9528,85.764,85.7969,38670.0
2016-09-13 10:50:00,104.55,104.55,104.44,104.48,24746.0,85.7886,85.7886,85.6984,85.7312,24746.0
2016-09-13 10:55:00,104.47,104.49,104.39,104.43,66899.0,85.723,85.7394,85.6574,85.6902,66899.0
2016-09-13 11:00:00,104.42,104.45,104.38,104.4,32734.0,85.682,85.7066,85.6492,85.6656,32734.0
2016-09-13 11:05:00,104.41,104.43,104.33,104.35,49496.0,85.6738,85.6902,85.6081,85.6245,49496.0
2016-09-13 11:10:00,104.34,104.34,104.23,104.26,22354.0,85.6163,85.6163,85.5261,85.5507,22354.0
2016-09-13 11:15:00,104.24,104.31,104.14,104.27,46284.0,85.5343,85.5917,85.4522,85.5589,46284.0
2016-09-13 11:20:00,104.24,104.34,104.24,104.32,37798.0,85.5343,85.6163,85.5343,85.5999,37798.0
2016-09-13 11:25:00,104.32,104.37,104.19,104.19,27559.0,85.5999,85.6409,85.4932,85.4932,27559.0
2016-09-13 11:30:00,104.19,104.24,104.06,104.09,33080.0,85.4932,85.5343,85.3866,85.4112,33080.0
2016-09-13 11:35:00,104.11,104.24,104.1,104.18,18663.0,85.4276,85.5343,85.4194,85.485,18663.0
2016-09-13 11:40:00,104.18,104.29,104.17,104.28,12761.0,85.485,85.5753,85.4768,85.5671,12761.0
2016-09-13 11:45:00,104.28,104.28,104.13,104.16,9205.0,85.5671,85.5671,85.444,85.4686,9205.0
2016-09-13 11:50:00,104.18,104.25,104.14,104.22,18239.0,85.485,85.5425,85.4522,85.5179,18239.0
2016-09-13 11:55:00,104.19,104.26,104.16,104.25,27027.0,85.4932,85.5507,85.4686,85.5425,27027.0
2016-09-13 12:00:00,104.24,104.34,104.18,104.19,38882.0,85.5343,85.6163,85.485,85.4932,38882.0
2016-09-13 12:05:00,104.2,104.33,104.2,104.3,39504.0,85.5015,85.6081,85.5015,85.5835,39504.0
2016-09-13 12:10:00,104.3,104.5,104.3,104.5,13618.0,85.5835,85.7476,85.5835,85.7476,13618.0
2016-09-13 12:15:00,104.49,104.5,104.42,104.43,16326.0,85.7394,85.7476,85.682,85.6902,16326.0
2016-09-13 12:20:00,104.41,104.45,104.26,104.3,11350.0,85.6738,85.7066,85.5507,85.5835,11350.0
2016-09-13 12:25:00,104.3,104.31,104.19,104.21,39787.0,85.5835,85.5917,85.4932,85.5097,39787.0
2016-09-13 12:30:00,104.17,104.26,104.17,104.22,17809.0,85.4768,85.5507,85.4768,85.5179,17809.0
2016-09-13 12:35:00,104.21,104.28,104.16,104.28,19253.0,85.5097,85.5671,85.4686,85.5671,19253.0
2016-09-13 12:40:00,104.26,104.26,104.15,104.23,34227.0,85.5507,85.5507,85.4604,85.5261,34227.0
2016-09-13 12:45:00,104.25,104.25,104.15,104.17,41669.0,85.5425,85.5425,85.4604,85.4768,41669.0
2016-09-13 12:50:00,104.17,104.18,104.05,104.06,95122.0,85.4768,85.485,85.3784,85.3866,95122.0
2016-09-13 12:55:00,104.07,104.07,103.95,104.03,23137.0,85.3948,85.3948,85.2963,85.362,23137.0
2016-09-13 13:00:00,104.03,104.03,103.89,103.93,48086.0,85.362,85.362,85.2471,85.2799,48086.0
2016-09-13 13:05:00,103.93,104.1,103.92,104.09,37486.0,85.2799,85.4194,85.2717,85.4112,37486.0
2016-09-13 13:10:00,104.06,104.2,104.03,104.17,48314.0,85.3866,85.5015,85.362,85.4768,48314.0
2016-09-13 13:15:00,104.19,104.46,104.19,104.46,59153.0,85.4932,85.7148,85.4932,85.7148,59153.0
2016-09-13 13:20:00,104.48,104.57,104.39,104.4,42723.0,85.7312,85.8051,85.6574,85.6656,42723.0
2016-09-13 13:25:00,104.4,104.62,104.38,104.59,11896.0,85.6656,85.8461,85.6492,85.8215,11896.0
2016-09-13 13:30:00,104.6,104.76,104.42,104.43,44241.0,85.8297,85.961,85.682,85.6902,44241.0
2016-09-13 13:35:00,104.46,104.58,104.41,104.53,86352.0,85.7148,85.8133,85.6738,85.7722,86352.0
2016-09-13 13:40:00,104.53,104.6,104.38,104.4,39612.0,85.7722,85.8297,85.6492,85.6656,39612.0
2016-09-13 13:45:00,104.4,104.46,104.36,104.4,81137.0,85.6656,85.7148,85.6327,85.6656,81137.0
2016-09-13 13:50:00,104.42,104.42,104.16,104.17,41976.0,85.682,85.682,85.4686,85.4768,41976.0
2016-09-13 13:55:00,104.19,104.26,104.14,104.24,22344.0,85.4932,85.5507,85.4522,85.5343,22344.0
2016-09-13 14:00:00,104.2,104.24,104.12,104.23,40009.0,85.5015,85.5343,85.4358,85.5261,40009.0
2016-09-13 14:05:00,104.19,104.29,104.13,104.26,17459.0,85.4932,85.5753,85.444,85.5507,17459.0
2016-09-13 14:10:00,104.27,104.27,104.15,104.23,23175.0,85.5589,85.5589,85.4604,85.5261,23175.0
2016-09-13 14:15:00,104.21,104.21,104.07,104.14,26787.0,85.5097,85.5097,85.3948,85.4522,26787.0
2016-09-13 14:20:00,104.14,104.17,104.04,104.12,44913.0,85.4522,85.4768,85.3702,85.4358,44913.0
2016-09-13 14:25:00,104.11,104.19,104.03,104.05,39275.0,85.4276,85.4932,85.362,85.3784,39275.0
2016-09-13 14:30:00,104.03,104.12,103.93,104.01,61887.0,85.362,85.4358,85.2799,85.3455,61887.0
2016-09-13 14:35:00,104.05,104.18,104.03,104.15,33165.0,85.3784,85.485,85.362,85.4604,33165.0
2016-09-13 14:40:00,104.18,104.34,104.16,104.34,21641.0,85.485,85.6163,85.4686,85.6163,21641.0
2016-09-13 14:45:00,104.32,104.35,104.25,104.3,30428.0,85.5999,85.6245,85.5425,85.5835,30428.0
2016-09-13 14:50:00,104.32,104.37,104.25,104.29,31092.0,85.5999,85.6409,85.5425,85.5753,31092.0
2016-09-13 14:55:00,104.27,104.3,104.13,104.13,46260.0,85.5589,85.5835,85.444,85.444,46260.0
2016-09-13 15:00:00,104.12,104.17,104.04,104.06,52726.0,85.4358,85.4768,85.3702,85.3866,52726.0
2016-09-13 15:05:00,104.09,104.17,104.06,104.14,43938.0,85.4112,85.4768,85.3866,85.4522,43938.0
2016-09-13 15:10:00,104.15,104.16,103.98,104.04,43882.0,85.4604,85.4686,85.3209,85.3702,43882.0
2016-09-13 15:15:00,104.05,104.32,104.05,104.25,25045.0,85.3784,85.5999,85.3784,85.5425,25045.0
2016-09-13 15:20:00,104.27,104.38,104.22,104.26,44858.0,85.5589,85.6492,85.5179,85.5507,44858.0
2016-09-13 15:25:00,104.27,104.41,104.23,104.34,70567.0,85.5589,85.6738,85.5261,85.6163,70567.0
2016-09-13 15:30:00,104.37,104.5,104.34,104.39,47164.0,85.6409,85.7476,85.6163,85.6574,47164.0
2016-09-13 15:35:00,104.38,104.45,104.37,104.45,27662.0,85.6492,85.7066,85.6409,85.7066,27662.0
2016-09-13 15:40:00,104.44,104.44,104.13,104.18,60712.0,85.6984,85.6984,85.444,85.485,60712.0
2016-09-13 15:45:00,104.17,104.31,104.08,104.28,52137.0,85.4768,85.5917,85.403,85.5671,52137.0
2016-09-13 15:50:00,104.27,104.53,104.27,104.53,97333.0,85.5589,85.7722,85.5589,85.7722,97333.0
2016-09-13 15:55:00,104.53,104.53,104.22,104.24,51924.0,85.7722,85.7722,85.5179,85.5343,51924.0
2016-09-14 09:30:00,104.19,104.36,104.12,104.36,36696.0,85.4932,85.6327,85.4358,85.6327,36696.0
2016-09-14 09:35:00,104.37,104.39,104.25,104.32,26712.0,85.6409,85.6574,85.5425,85.5999,26712.0
2016-09-14 09:40:00,104.29,104.3,104.11,104.18,33581.0,85.5753,85.5835,85.4276,85.485,33581.0
2016-09-14 09:45:00,104.15,104.22,104.06,104.06,20178.0,85.4604,85.5179,85.3866,85.3866,20178.0
2016-09-14 09:50:00,104.06,104.06,103.93,104.02,36975.0,85.3866,85.3866,85.2799,85.3538,36975.0
2016-09-14 09:55:00,104.03,104.27,104.0,104.19,23993.0,85.362,85.5589,85.3373,85.4932,23993.0
2016-09-14 10:00:00,104.19,104.35,104.16,104.24,39771.0,85.4932,85.6245,85.4686,85.5343,39771.0
2016-09-14 10:05:00,104.34,104.47,104.3,104.45,24450.0,85.6163,85.723,85.5835,85.7066,24450.0
2016-09-14 10:10:00,104.45,104.54,104.42,104.51,24952.0,85.7066,85.7804,85.682,85.7558,24952.0
2016-09-14 10:15:00,104.51,104.51,104.43,104.47,6796.0,85.7558,85.7558,85.6902,85.723,6796.0
2016-09-14 10:20:00,104.45,104.7,104.43,104.66,47375.0,85.7066,85.9117,85.6902,85.8789,47375.0
2016-09-14 10:25:00,104.67,104.68,104.57,104.66,12972.0,85.8871,85.8953,85.8051,85.8789,12972.0
2016-09-14 10:30:00,104.68,104.87,104.67,104.85,41298.0,85.8953,86.0512,85.8871,86.0348,41298.0
2016-09-14 10:35:00,104.83,104.88,104.65,104.67,48248.0,86.0184,86.0594,85.8707,85.8871,48248.0
2016-09-14 10:40:00,104.66,104.68,104.45,104.47,29323.0,85.8789,85.8953,85.7066,85.723,29323.0
2016-09-14 10:45:00,104.49,104.56,104.39,104.42,26961.0,85.7394,85.7969,85.6574,85.682,26961.0
2016-09-14 10:50:00,104.41,104.44,104.23,104.25,24822.0,85.6738,85.6984,85.5261,85.5425,24822.0
2016-09-14 10:55:00,104.26,104.34,104.22,104.3,63531.0,85.5507,85.6163,85.5179,85.5835,63531.0
2016-09-14 11:00:00,104.3,104.47,104.3,104.41,42635.0,85.5835,85.723,85.5835,85.6738,42635.0
2016-09-14 11:05:00,104.4,104.42,104.25,104.28,15251.0,85.6656,85.682,85.5425,85.5671,15251.0
2016-09-14 11:10:00,104.29,104.31,104.16,104.26,23581.0,85.5753,85.5917,85.4686,85.5507,23581.0
2016-09-14 11:15:00,104.28,104.35,104.26,104.33,18733.0,85.5671,85.6245,85.5507,85.6081,18733.0
2016-09-14 11:20:00,104.33,104.43,104.33,104.39,15384.0,85.6081,85.6902,85.6081,85.6574,15384.0
2016-09-14 11:25:00,104.42,104.49,104.37,104.37,49502.0,85.682,85.7394,85.6409,85.6409,49502.0
2016-09-14 11:30:00,104.34,104.34,104.22,104.24,26452.0,85.6163,85.6163,85.5179,85.5343,26452.0
2016-09-14 11:35:00,104.22,104.35,104.18,104.33,17446.0,85.5179,85.6245,85.485,85.6081,17446.0
2016-09-14 11:40:00,104.34,104.36,104.3,104.31,8945.0,85.6163,85.6327,85.5835,85.5917,8945.0
2016-09-14 11:45:00,104.3,104.39,104.23,104.25,7385.0,85.5835,85.6574,85.5261,85.5425,7385.0
2016-09-14 11:50:00,104.27,104.36,104.27,104.31,12901.0,85.5589,85.6327,85.5589,85.5917,12901.0
2016-09-14 11:55:00,104.34,104.46,104.32,104.41,9997.0,85.6163,85.7148,85.5999,85.6738,9997.0
2016-09-14 12:00:00,104.45,104.48,104.37,104.43,6379.0,85.7066,85.7312,85.6409,85.6902,6379.0
2016-09-14 12:05:00,104.41,104.46,104.32,104.41,17762.0,85.6738,85.7148,85.5999,85.6738,17762.0
2016-09-14 12:10:00,104.42,104.44,104.36,104.41,57899.0,85.682,85.6984,85.6327,85.6738,57899.0
2016-09-14 12:15:00,104.42,104.52,104.42,104.5,22054.0,85.682,85.764,85.682,85.7476,22054.0
2016-09-14 12:20:00,104.49,104.52,104.47,104.48,7922.0,85.7394,85.764,85.723,85.7312,7922.0
2016-09-14 12:25:00,104.46,104.51,104.45,104.46,6984.0,85.7148,85.7558,85.7066,85.7148,6984.0
2016-09-14 12:30:00,104.49,104.49,104.45,104.48,5034.0,85.7394,85.7394,85.7066,85.7312,5034.0
2016-09-14 12:35:00,104.44,104.46,104.34,104.34,21701.0,85.6984,85.7148,85.6163,85.6163,21701.0
2016-09-14 12:40:00,104.33,104.35,104.28,104.3,58750.0,85.6081,85.6245,85.5671,85.5835,58750.0
2016-09-14 12:45:00,104.29,104.33,104.22,104.24,101220.0,85.5753,85.6081,85.5179,85.5343,101220.0
2016-09-14 12:50:00,104.25,104.3,104.24,104.24,42097.0,85.5425,85.5835,85.5343,85.5343,42097.0
2016-09-14 12:55:00,104.24,104.33,104.22,104.32,23233.0,85.5343,85.6081,85.5179,85.5999,23233.0
2016-09-14 13:00:00,104.3,104.34,104.28,104.3,21515.0,85.5835,85.6163,85.5671,85.5835,21515.0
2016-09-14 13:05:00,104.3,104.35,104.26,104.35,36040.0,85.5835,85.6245,85.5507,85.6245,36040.0
2016-09-14 13:10:00,104.35,104.35,104.24,104.28,15908.0,85.6245,85.6245,85.5343,85.5671,15908.0
2016-09-14 13:15:00,104.28,104.33,104.23,104.3,25989.0,85.5671,85.6081,85.5261,85.5835,25989.0
2016-09-14 13:20:00,104.29,104.37,104.24,104.37,29420.0,85.5753,85.6409,85.5343,85.6409,29420.0
2016-09-14 13:25:00,104.38,104.38,104.31,104.33,18368.0,85.6492,85.6492,85.5917,85.6081,18368.0
2016-09-14 13:30:00,104.32,104.4,104.31,104.39,28656.0,85.5999,85.6656,85.5917,85.6574,28656.0
2016-09-14 13:35:00,104.38,104.38,104.26,104.32,23623.0,85.6492,85.6492,85.5507,85.5999,23623.0
2016-09-14 13:40:00,104.3,104.31,104.23,104.29,16335.0,85.5835,85.5917,85.5261,85.5753,16335.0
2016-09-14 13:45:00,104.28,104.28,104.1,104.1,30728.0,85.5671,85.5671,85.4194,85.4194,30728.0
2016-09-14 13:50:00,104.09,104.16,104.07,104.14,63238.0,85.4112,85.4686,85.3948,85.4522,63238.0
2016-09-14 13:55:00,104.13,104.17,104.11,104.11,30692.0,85.444,85.4768,85.4276,85.4276,30692.0
2016-09-14 14:00:00,104.1,104.17,104.04,104.04,35468.0,85.4194,85.4768,85.3702,85.3702,35468.0
2016-09-14 14:05:00,104.04,104.07,103.92,103.92,24004.0,85.3702,85.3948,85.2717,85.2717,24004.0
2016-09-14 14:10:00,103.93,103.93,103.82,103.86,51590.0,85.2799,85.2799,85.1896,85.2225,51590.0
2016-09-14 14:15:00,103.86,104.0,103.86,103.95,48913.0,85.2225,85.3373,85.2225,85.2963,48913.0
2016-09-14 14:20:00,103.97,104.06,103.91,104.02,76223.0,85.3127,85.3866,85.2635,85.3538,76223.0
2016-09-14 14:25:00,104.03,104.03,103.91,104.02,19590.0,85.362,85.362,85.2635,85.3538,19590.0
2016-09-14 14:30:00,103.98,104.03,103.93,103.99,38111.0,85.3209,85.362,85.2799,85.3291,38111.0
2016-09-14 14:35:00,103.97,104.02,103.95,103.98,58930.0,85.3127,85.3538,85.2963,85.3209,58930.0
2016-09-14 14:40:00,103.99,104.11,103.94,104.09,25204.0,85.3291,85.4276,85.2881,85.4112,25204.0
2016-09-14 14:45:00,104.07,104.1,103.98,104.02,17605.0,85.3948,85.4194,85.3209,85.3538,17605.0
2016-09-14 14:50:00,104.0,104.09,103.98,103.98,26096.0,85.3373,85.4112,85.3209,85.3209,26096.0
2016-09-14 14:55:00,104.02,104.13,104.01,104.07,126639.0,85.3538,85.444,85.3455,85.3948,126639.0
2016-09-14 15:00:00,104.07,104.11,104.0,104.03,28726.0,85.3948,85.4276,85.3373,85.362,28726.0
2016-09-14 15:05:00,104.01,104.01,103.93,103.94,67055.0,85.3455,85.3455,85.2799,85.2881,67055.0
2016-09-14 15:10:00,103.96,103.96,103.85,103.89,31138.0,85.3045,85.3045,85.2143,85.2471,31138.0
2016-09-14 15:15:00,103.89,103.89,103.8,103.82,28778.0,85.2471,85.2471,85.1732,85.1896,28778.0
2016-09-14 15:20:00,103.84,103.88,103.73,103.74,38884.0,85.2061,85.2389,85.1158,85.124,38884.0
2016-09-14 15:25:00,103.76,103.77,103.65,103.66,56186.0,85.1404,85.1486,85.0502,85.0584,56186.0
2016-09-14 15:30:00,103.69,103.82,103.69,103.81,28254.0,85.083,85.1896,85.083,85.1814,28254.0
2016-09-14 15:35:00,103.83,103.85,103.73,103.76,26182.0,85.1979,85.2143,85.1158,85.1404,26182.0
2016-09-14 15:40:00,103.78,103.94,103.76,103.89,21093.0,85.1568,85.2881,85.1404,85.2471,21093.0
2016-09-14 15:45:00,103.88,103.97,103.87,103.95,30019.0,85.2389,85.3127,85.2307,85.2963,30019.0
2016-09-14 15:50:00,103.96,103.97,103.82,103.97,47483.0,85.3045,85.3127,85.1896,85.3127,47483.0
2016-09-14 15:55:00,103.95,103.95,103.81,103.94,44412.0,85.2963,85.2963,85.1814,85.2881,44412.0
2016-09-15 09:30:00,103.76,104.06,103.73,104.02,215990.0,85.1404,85.3866,85.1158,85.3538,215990.0
2016-09-15 09:35:00,104.04,104.08,103.73,103.78,54578.0,85.3702,85.403,85.1158,85.1568,54578.0
2016-09-15 09:40:00,103.78,103.99,103.78,103.86,39210.0,85.1568,85.3291,85.1568,85.2225,39210.0
2016-09-15 09:45:00,103.86,104.0,103.74,104.0,33232.0,85.2225,85.3373,85.124,85.3373,33232.0
2016-09-15 09:50:00,103.96,104.17,103.94,104.12,67885.0,85.3045,85.4768,85.2881,85.4358,67885.0
2016-09-15 09:55:00,104.12,104.15,103.97,104.06,35917.0,85.4358,85.4604,85.3127,85.3866,35917.0
2016-09-15 10:00:00,104.06,104.14,103.93,104.12,70007.0,85.3866,85.4522,85.2799,85.4358,70007.0
2016-09-15 10:05:00,104.13,104.29,104.13,104.2,57050.0,85.444,85.5753,85.444,85.5015,57050.0
2016-09-15 10:10:00,104.21,104.33,104.2,104.31,25780.0,85.5097,85.6081,85.5015,85.5917,25780.0
2016-09-15 10:15:00,104.3,104.4,104.3,104.35,19762.0,85.5835,85.6656,85.5835,85.6245,19762.0
2016-09-15 10:20:00,104.38,104.38,104.23,104.24,43670.0,85.6492,85.6492,85.5261,85.5343,43670.0
2016-09-15 10:25:00,104.24,104.31,104.23,104.23,38624.0,85.5343,85.5917,85.5261,85.5261,38624.0
2016-09-15 10:30:00,104.25,104.3,104.2,104.21,43034.0,85.5425,85.5835,85.5015,85.5097,43034.0
2016-09-15 10:35:00,104.21,104.33,104.21,104.33,29830.0,85.5097,85.6081,85.5097,85.6081,29830.0
2016-09-15 10:40:00,104.33,104.33,104.13,104.17,26817.0,85.6081,85.6081,85.444,85.4768,26817.0
2016-09-15 10:45:00,104.21,104.35,104.2,104.34,41275.0,85.5097,85.6245,85.5015,85.6163,41275.0
2016-09-15 10:50:00,104.35,104.48,104.35,104.43,25915.0,85.6245,85.7312,85.6245,85.6902,25915.0
2016-09-15 10:55:00,104.43,104.52,104.43,104.51,39590.0,85.6902,85.764,85.6902,85.7558,39590.0
2016-09-15 11:00:00,104.53,104.57,104.5,104.52,12095.0,85.7722,85.8051,85.7476,85.764,12095.0
2016-09-15 11:05:00,104.52,104.6,104.48,104.56,59466.0,85.764,85.8297,85.7312,85.7969,59466.0
2016-09-15 11:10:00,104.56,104.59,104.53,104.57,20944.0,85.7969,85.8215,85.7722,85.8051,20944.0
2016-09-15 11:15:00,104.57,104.63,104.57,104.6,18236.0,85.8051,85.8543,85.8051,85.8297,18236.0
2016-09-15 11:20:00,104.59,104.61,104.53,104.59,71060.0,85.8215,85.8379,85.7722,85.8215,71060.0
2016-09-15 11:25:00,104.6,104.8,104.6,104.78,68935.0,85.8297,85.9938,85.8297,85.9774,68935.0
2016-09-15 11:30:00,104.81,104.87,104.8,104.84,61552.0,86.002,86.0512,85.9938,86.0266,61552.0
2016-09-15 11:35:00,104.85,104.85,104.79,104.8,15497.0,86.0348,86.0348,85.9856,85.9938,15497.0
2016-09-15 11:40:00,104.81,104.82,104.74,104.74,37938.0,86.002,86.0102,85.9446,85.9446,37938.0
2016-09-15 11:45:00,104.74,104.77,104.69,104.71,66479.0,85.9446,85.9692,85.9035,85.9199,66479.0
2016-09-15 11:50:00,104.71,104.85,104.71,104.81,54946.0,85.9199,86.0348,85.9199,86.002,54946.0
2016-09-15 11:55:00,104.81,104.81,104.68,104.69,50576.0,86.002,86.002,85.8953,85.9035,50576.0
2016-09-15 12:00:00,104.7,104.76,104.69,104.74,33056.0,85.9117,85.961,85.9035,85.9446,33056.0
2016-09-15 12:05:00,104.75,104.82,104.74,104.8,42688.0,85.9528,86.0102,85.9446,85.9938,42688.0
2016-09-15 12:10:00,104.8,104.81,104.73,104.73,35377.0,85.9938,86.002,85.9363,85.9363,35377.0
2016-09-15 12:15:00,104.73,104.78,104.69,104.75,29226.0,85.9363,85.9774,85.9035,85.9528,29226.0
2016-09-15 12:20:00,104.75,104.82,104.75,104.8,47807.0,85.9528,86.0102,85.9528,85.9938,47807.0
2016-09-15 12:25:00,104.81,104.81,104.68,104.69,50632.0,86.002,86.002,85.8953,85.9035,50632.0
2016-09-15 12:30:00,104.7,104.72,104.61,104.62,50418.0,85.9117,85.9281,85.8379,85.8461,50418.0
2016-09-15 12:35:00,104.62,104.62,104.53,104.59,55089.0,85.8461,85.8461,85.7722,85.8215,55089.0
2016-09-15 12:40:00,104.59,104.61,104.49,104.52,42831.0,85.8215,85.8379,85.7394,85.764,42831.0
2016-09-15 12:45:00,104.52,104.59,104.52,104.56,28185.0,85.764,85.8215,85.764,85.7969,28185.0
2016-09-15 12:50:00,104.55,104.6,104.54,104.59,27947.0,85.7886,85.8297,85.7804,85.8215,27947.0
2016-09-15 12:55:00,104.58,104.63,104.58,104.59,25224.0,85.8133,85.8543,85.8133,85.8215,25224.0
2016-09-15 13:00:00,104.59,104.75,104.59,104.71,74128.0,85.8215,85.9528,85.8215,85.9199,74128.0
2016-09-15 13:05:00,104.71,104.72,104.62,104.65,34229.0,85.9199,85.9281,85.8461,85.8707,34229.0
2016-09-15 13:10:00,104.65,104.66,104.56,104.59,46979.0,85.8707,85.8789,85.7969,85.8215,46979.0
2016-09-15 13:15:00,104.59,104.71,104.56,104.7,78202.0,85.8215,85.9199,85.7969,85.9117,78202.0
2016-09-15 13:20:00,104.7,104.71,104.66,104.71,20838.0,85.9117,85.9199,85.8789,85.9199,20838.0
2016-09-15 13:25:00,104.71,104.74,104.62,104.66,59060.0,85.9199,85.9446,85.8461,85.8789,59060.0
2016-09-15 13:30:00,104.68,104.8,104.68,104.8,37545.0,85.8953,85.9938,85.8953,85.9938,37545.0
2016-09-15 13:35:00,104.79,104.8,104.78,104.78,15336.0,85.9856,85.9938,85.9774,85.9774,15336.0
2016-09-15 13:40:00,104.78,104.94,104.78,104.93,62082.0,85.9774,86.1087,85.9774,86.1005,62082.0
2016-09-15 13:45:00,104.93,104.97,104.9,104.95,36149.0,86.1005,86.1333,86.0758,86.1169,36149.0
2016-09-15 13:50:00,104.96,104.97,104.9,104.97,33767.0,86.1251,86.1333,86.0758,86.1333,33767.0
2016-09-15 13:55:00,104.95,104.99,104.93,104.98,54296.0,86.1169,86.1497,86.1005,86.1415,54296.0
2016-09-15 14:00:00,104.99,105.0,104.96,104.96,2803.0,86.1497,86.1579,86.1251,86.1251,2803.0
2016-09-15 14:05:00,104.97,105.0,104.95,105.0,7790.0,86.1333,86.1579,86.1169,86.1579,7790.0
2016-09-15 14:10:00,105.0,105.01,104.97,104.99,4826.0,86.1579,86.1661,86.1333,86.1497,4826.0
2016-09-15 14:15:00,105.0,105.15,105.0,105.15,27492.0,86.1579,86.281,86.1579,86.281,27492.0
2016-09-15 14:20:00,105.16,105.19,105.15,105.19,35464.0,86.2892,86.3138,86.281,86.3138,35464.0
2016-09-15 14:25:00,105.19,105.19,105.1,105.12,29932.0,86.3138,86.3138,86.24,86.2564,29932.0
2016-09-15 14:30:00,105.14,105.15,105.08,105.1,20662.0,86.2728,86.281,86.2235,86.24,20662.0
2016-09-15 14:35:00,105.09,105.12,105.05,105.07,36351.0,86.2317,86.2564,86.1989,86.2153,36351.0
2016-09-15 14:40:00,105.05,105.08,105.02,105.04,63297.0,86.1989,86.2235,86.1743,86.1907,63297.0
2016-09-15 14:45:00,105.05,105.06,105.0,105.02,26788.0,86.1989,86.2071,86.1579,86.1743,26788.0
2016-09-15 14:50:00,105.01,105.03,105.0,105.03,14825.0,86.1661,86.1825,86.1579,86.1825,14825.0
2016-09-15 14:55:00,105.02,105.04,105.02,105.02,16188.0,86.1743,86.1907,86.1743,86.1743,16188.0
2016-09-15 15:00:00,105.02,105.1,105.01,105.09,10367.0,86.1743,86.24,86.1661,86.2317,10367.0
2016-09-15 15:05:00,105.09,105.1,105.03,105.03,11707.0,86.2317,86.24,86.1825,86.1825,11707.0
2016-09-15 15:10:00,105.02,105.03,104.97,104.99,11756.0,86.1743,86.1825,86.1333,86.1497,11756.0
2016-09-15 15:15:00,104.99,105.0,104.85,104.87,16319.0,86.1497,86.1579,86.0348,86.0512,16319.0
2016-09-15 15:20:00,104.87,104.93,104.86,104.87,47484.0,86.0512,86.1005,86.043,86.0512,47484.0
2016-09-15 15:25:00,104.87,104.94,104.85,104.93,33360.0,86.0512,86.1087,86.0348,86.1005,33360.0
2016-09-15 15:30:00,104.93,104.96,104.9,104.9,19679.0,86.1005,86.1251,86.0758,86.0758,19679.0
2016-09-15 15:35:00,104.92,105.01,104.9,105.01,32138.0,86.0923,86.1661,86.0758,86.1661,32138.0
2016-09-15 15:40:00,105.0,105.05,104.97,105.02,31798.0,86.1579,86.1989,86.1333,86.1743,31798.0
2016-09-15 15:45:00,105.03,105.07,104.94,104.95,37295.0,86.1825,86.2153,86.1087,86.1169,37295.0
2016-09-15 15:50:00,104.95,104.95,104.86,104.87,23734.0,86.1169,86.1169,86.043,86.0512,23734.0
2016-09-15 15:55:00,104.88,104.95,104.87,104.93,129802.0,86.0594,86.1169,86.0512,86.1005,129802.0
2016-09-16 09:30:00,104.8,104.81,104.34,104.35,35816.0,85.9938,86.002,85.6163,85.6245,35816.0
2016-09-16 09:35:00,104.26,104.34,104.23,104.28,6681.0,85.5507,85.6163,85.5261,85.5671,6681.0
2016-09-16 09:40:00,104.3,104.39,104.24,104.37,16945.0,85.5835,85.6574,85.5343,85.6409,16945.0
2016-09-16 09:45:00,104.35,104.45,104.33,104.4,400779.0,85.6245,85.7066,85.6081,85.6656,400779.0
2016-09-16 09:50:00,104.4,104.41,104.3,104.31,220405.0,85.6656,85.6738,85.5835,85.5917,220405.0
2016-09-16 09:55:00,104.33,104.43,104.3,104.39,61300.0,85.6081,85.6902,85.5835,85.6574,61300.0
2016-09-16 10:00:00,104.37,104.4,104.2,104.22,72364.0,85.6409,85.6656,85.5015,85.5179,72364.0
2016-09-16 10:05:00,104.21,104.21,104.05,104.12,37883.0,85.5097,85.5097,85.3784,85.4358,37883.0
2016-09-16 10:10:00,104.12,104.12,104.03,104.09,11842.0,85.4358,85.4358,85.362,85.4112,11842.0
2016-09-16 10:15:00,104.06,104.18,104.01,104.14,11277.0,85.3866,85.485,85.3455,85.4522,11277.0
2016-09-16 10:20:00,104.14,104.18,104.1,104.15,51142.0,85.4522,85.485,85.4194,85.4604,51142.0
2016-09-16 10:25:00,104.14,104.17,104.05,104.15,30379.0,85.4522,85.4768,85.3784,85.4604,30379.0
2016-09-16 10:30:00,104.14,104.24,104.13,104.18,19177.0,85.4522,85.5343,85.444,85.485,19177.0
2016-09-16 10:35:00,104.17,104.29,104.14,104.29,62881.0,85.4768,85.5753,85.4522,85.5753,62881.0
2016-09-16 10:40:00,104.31,104.39,104.26,104.39,12154.0,85.5917,85.6574,85.5507,85.6574,12154.0
2016-09-16 10:45:00,104.4,104.47,104.38,104.39,23869.0,85.6656,85.723,85.6492,85.6574,23869.0
2016-09-16 10:50:00,104.38,104.41,104.34,104.38,10382.0,85.6492,85.6738,85.6163,85.6492,10382.0
2016-09-16 10:55:00,104.36,104.38,104.25,104.25,7359.0,85.6327,85.6492,85.5425,85.5425,7359.0
2016-09-16 11:00:00,104.25,104.28,104.2,104.24,5662.0,85.5425,85.5671,85.5015,85.5343,5662.0
2016-09-16 11:05:00,104.23,104.29,104.21,104.25,5328.0,85.5261,85.5753,85.5097,85.5425,5328.0
2016-09-16 11:10:00,104.23,104.33,104.23,104.32,7523.0,85.5261,85.6081,85.5261,85.5999,7523.0
2016-09-16 11:15:00,104.3,104.36,104.21,104.24,57979.0,85.5835,85.6327,85.5097,85.5343,57979.0
2016-09-16 11:20:00,104.23,104.32,104.23,104.3,17317.0,85.5261,85.5999,85.5261,85.5835,17317.0
2016-09-16 11:25:00,104.28,104.3,104.21,104.24,10358.0,85.5671,85.5835,85.5097,85.5343,10358.0
2016-09-16 11:30:00,104.25,104.28,104.19,104.27,25023.0,85.5425,85.5671,85.4932,85.5589,25023.0
2016-09-16 11:35:00,104.25,104.35,104.23,104.33,9340.0,85.5425,85.6245,85.5261,85.6081,9340.0
2016-09-16 11:40:00,104.33,104.38,104.3,104.37,14191.0,85.6081,85.6492,85.5835,85.6409,14191.0
2016-09-16 11:45:00,104.37,104.46,104.34,104.41,18157.0,85.6409,85.7148,85.6163,85.6738,18157.0
2016-09-16 11:50:00,104.39,104.39,104.35,104.37,6728.0,85.6574,85.6574,85.6245,85.6409,6728.0
2016-09-16 11:55:00,104.36,104.37,104.31,104.36,9961.0,85.6327,85.6409,85.5917,85.6327,9961.0
2016-09-16 12:00:00,104.38,104.41,104.35,104.37,3593.0,85.6492,85.6738,85.6245,85.6409,3593.0
2016-09-16 12:05:00,104.36,104.49,104.28,104.47,223696.0,85.6327,85.7394,85.5671,85.723,223696.0
2016-09-16 12:10:00,104.48,104.48,104.4,104.4,6911.0,85.7312,85.7312,85.6656,85.6656,6911.0
2016-09-16 12:15:00,104.4,104.44,104.38,104.42,17865.0,85.6656,85.6984,85.6492,85.682,17865.0
2016-09-16 12:20:00,104.4,104.44,104.4,104.44,10620.0,85.6656,85.6984,85.6656,85.6984,10620.0
2016-09-16 12:25:00,104.45,104.47,104.4,104.43,28078.0,85.7066,85.723,85.6656,85.6902,28078.0
2016-09-16 12:30:00,104.45,104.45,104.36,104.37,18787.0,85.7066,85.7066,85.6327,85.6409,18787.0
2016-09-16 12:35:00,104.38,104.42,104.38,104.4,9292.0,85.6492,85.682,85.6492,85.6656,9292.0
2016-09-16 12:40:00,104.42,104.42,104.3,104.34,16410.0,85.682,85.682,85.5835,85.6163,16410.0
2016-09-16 12:45:00,104.33,104.42,104.3,104.37,14909.0,85.6081,85.682,85.5835,85.6409,14909.0
2016-09-16 12:50:00,104.35,104.37,104.29,104.36,12868.0,85.6245,85.6409,85.5753,85.6327,12868.0
2016-09-16 12:55:00,104.36,104.37,104.29,104.31,14297.0,85.6327,85.6409,85.5753,85.5917,14297.0
2016-09-16 13:00:00,104.29,104.37,104.28,104.36,9577.0,85.5753,85.6409,85.5671,85.6327,9577.0
2016-09-16 13:05:00,104.33,104.33,104.26,104.29,8590.0,85.6081,85.6081,85.5507,85.5753,8590.0
2016-09-16 13:10:00,104.29,104.33,104.22,104.22,20356.0,85.5753,85.6081,85.5179,85.5179,20356.0
2016-09-16 13:15:00,104.22,104.27,104.2,104.25,33027.0,85.5179,85.5589,85.5015,85.5425,33027.0
2016-09-16 13:20:00,104.24,104.28,104.21,104.27,39991.0,85.5343,85.5671,85.5097,85.5589,39991.0
2016-09-16 13:25:00,104.27,104.28,104.2,104.2,13747.0,85.5589,85.5671,85.5015,85.5015,13747.0
2016-09-16 13:30:00,104.2,104.23,104.15,104.15,21945.0,85.5015,85.5261,85.4604,85.4604,21945.0
2016-09-16 13:35:00,104.14,104.18,104.11,104.15,17934.0,85.4522,85.485,85.4276,85.4604,17934.0
2016-09-16 13:40:00,104.14,104.16,104.06,104.06,22513.0,85.4522,85.4686,85.3866,85.3866,22513.0
2016-09-16 13:45:00,104.06,104.07,104.0,104.04,12004.0,85.3866,85.3948,85.3373,85.3702,12004.0
2016-09-16 13:50:00,104.05,104.09,104.03,104.09,15437.0,85.3784,85.4112,85.362,85.4112,15437.0
2016-09-16 13:55:00,104.09,104.12,104.06,104.12,12662.0,85.4112,85.4358,85.3866,85.4358,12662.0
2016-09-16 14:00:00,104.1,104.1,104.04,104.09,22914.0,85.4194,85.4194,85.3702,85.4112,22914.0
2016-09-16 14:05:00,104.09,104.22,104.09,104.21,10711.0,85.4112,85.5179,85.4112,85.5097,10711.0
2016-09-16 14:10:00,104.21,104.28,104.19,104.22,24327.0,85.5097,85.5671,85.4932,85.5179,24327.0
2016-09-16 14:15:00,104.22,104.22,104.18,104.2,23962.0,85.5179,85.5179,85.485,85.5015,23962.0
2016-09-16 14:20:00,104.21,104.23,104.18,104.2,19991.0,85.5097,85.5261,85.485,85.5015,19991.0
2016-09-16 14:25:00,104.18,104.26,104.18,104.24,135964.0,85.485,85.5507,85.485,85.5343,135964.0
2016-09-16 14:30:00,104.25,104.31,104.25,104.29,34256.0,85.5425,85.5917,85.5425,85.5753,34256.0
2016-09-16 14:35:00,104.29,104.34,104.28,104.32,42057.0,85.5753,85.6163,85.5671,85.5999,42057.0
2016-09-16 14:40:00,104.31,104.39,104.28,104.38,30050.0,85.5917,85.6574,85.5671,85.6492,30050.0
2016-09-16 14:45:00,104.38,104.38,104.35,104.36,25894.0,85.6492,85.6492,85.6245,85.6327,25894.0
2016-09-16 14:50:00,104.36,104.36,104.32,104.34,27213.0,85.6327,85.6327,85.5999,85.6163,27213.0
2016-09-16 14:55:00,104.33,104.33,104.22,104.23,76432.0,85.6081,85.6081,85.5179,85.5261,76432.0
2016-09-16 15:00:00,104.23,104.32,104.22,104.3,39864.0,85.5261,85.5999,85.5179,85.5835,39864.0
2016-09-16 15:05:00,104.31,104.34,104.28,104.3,67705.0,85.5917,85.6163,85.5671,85.5835,67705.0
2016-09-16 15:10:00,104.3,104.32,104.26,104.32,51866.0,85.5835,85.5999,85.5507,85.5999,51866.0
2016-09-16 15:15:00,104.31,104.36,104.3,104.33,30245.0,85.5917,85.6327,85.5835,85.6081,30245.0
2016-09-16 15:20:00,104.34,104.4,104.33,104.35,29902.0,85.6163,85.6656,85.6081,85.6245,29902.0
2016-09-16 15:25:00,104.35,104.37,104.33,104.34,58487.0,85.6245,85.6409,85.6081,85.6163,58487.0
2016-09-16 15:30:00,104.34,104.53,104.34,104.49,118115.0,85.6163,85.7722,85.6163,85.7394,118115.0
2016-09-16 15:35:00,104.48,104.51,104.47,104.49,24336.0,85.7312,85.7558,85.723,85.7394,24336.0
2016-09-16 15:40:00,104.49,104.5,104.44,104.45,24224.0,85.7394,85.7476,85.6984,85.7066,24224.0
2016-09-16 15:45:00,104.45,104.54,104.44,104.53,47191.0,85.7066,85.7804,85.6984,85.7722,47191.0
2016-09-16 15:50:00,104.53,104.53,104.43,104.44,70793.0,85.7722,85.7722,85.6902,85.6984,70793.0
2016-09-16 15:55:00,104.44,104.46,104.35,104.41,156969.0,85.6984,85.7148,85.6245,85.6738,156969.0
2016-09-19 09:30:00,104.72,104.94,104.72,104.9,35684.0,85.9281,86.1087,85.9281,86.0758,35684.0
2016-09-19 09:35:00,104.91,105.0,104.89,105.0,41582.0,86.084,86.1579,86.0676,86.1579,41582.0
2016-09-19 09:40:00,104.95,104.96,104.87,104.96,4214.0,86.1169,86.1251,86.0512,86.1251,4214.0
2016-09-19 09:45:00,104.91,105.1,104.91,105.07,8316.0,86.084,86.24,86.084,86.2153,8316.0
2016-09-19 09:50:00,105.06,105.1,105.06,105.09,3133.0,86.2071,86.24,86.2071,86.2317,3133.0
2016-09-19 09:55:00,105.1,105.21,105.09,105.21,7928.0,86.24,86.3302,86.2317,86.3302,7928.0
2016-09-19 10:00:00,105.21,105.26,105.21,105.25,13751.0,86.3302,86.3712,86.3302,86.363,13751.0
2016-09-19 10:05:00,105.23,105.24,105.18,105.2,10538.0,86.3466,86.3548,86.3056,86.322,10538.0
2016-09-19 10:10:00,105.21,105.23,105.16,105.16,9906.0,86.3302,86.3466,86.2892,86.2892,9906.0
2016-09-19 10:15:00,105.19,105.24,105.18,105.23,4587.0,86.3138,86.3548,86.3056,86.3466,4587.0
2016-09-19 10:20:00,105.24,105.25,105.14,105.19,8905.0,86.3548,86.363,86.2728,86.3138,8905.0
2016-09-19 10:25:00,105.2,105.2,105.14,105.19,3095.0,86.322,86.322,86.2728,86.3138,3095.0
2016-09-19 10:30:00,105.19,105.23,105.19,105.2,7746.0,86.3138,86.3466,86.3138,86.322,7746.0
2016-09-19 10:35:00,105.2,105.2,105.09,105.14,19870.0,86.322,86.322,86.2317,86.2728,19870.0
2016-09-19 10:40:00,105.14,105.16,105.11,105.16,15186.0,86.2728,86.2892,86.2482,86.2892,15186.0
2016-09-19 10:45:00,105.15,105.17,105.11,105.12,13695.0,86.281,86.2974,86.2482,86.2564,13695.0
2016-09-19 10:50:00,105.1,105.14,105.1,105.12,10387.0,86.24,86.2728,86.24,86.2564,10387.0
2016-09-19 10:55:00,105.13,105.13,105.07,105.12,17106.0,86.2646,86.2646,86.2153,86.2564,17106.0
2016-09-19 11:00:00,105.11,105.11,105.09,105.1,15560.0,86.2482,86.2482,86.2317,86.24,15560.0
2016-09-19 11:05:00,105.09,105.18,105.09,105.18,25752.0,86.2317,86.3056,86.2317,86.3056,25752.0
2016-09-19 11:10:00,105.18,105.18,105.12,105.12,5012.0,86.3056,86.3056,86.2564,86.2564,5012.0
2016-09-19 11:15:00,105.12,105.16,105.08,105.15,46738.0,86.2564,86.2892,86.2235,86.281,46738.0
2016-09-19 11:20:00,105.15,105.16,105.07,105.08,117833.0,86.281,86.2892,86.2153,86.2235,117833.0
2016-09-19 11:25:00,105.07,105.13,105.06,105.11,61634.0,86.2153,86.2646,86.2071,86.2482,61634.0
2016-09-19 11:30:00,105.12,105.14,105.05,105.14,40425.0,86.2564,86.2728,86.1989,86.2728,40425.0
2016-09-19 11:35:00,105.17,105.21,105.15,105.15,8072.0,86.2974,86.3302,86.281,86.281,8072.0
2016-09-19 11:40:00,105.16,105.17,105.12,105.12,4447.0,86.2892,86.2974,86.2564,86.2564,4447.0
2016-09-19 11:45:00,105.1,105.17,105.1,105.12,17720.0,86.24,86.2974,86.24,86.2564,17720.0
2016-09-19 11:50:00,105.13,105.17,105.11,105.14,13422.0,86.2646,86.2974,86.2482,86.2728,13422.0
2016-09-19 11:55:00,105.15,105.17,105.12,105.17,10899.0,86.281,86.2974,86.2564,86.2974,10899.0
2016-09-19 12:00:00,105.16,105.18,105.16,105.18,1946.0,86.2892,86.3056,86.2892,86.3056,1946.0
2016-09-19 12:05:00,105.18,105.18,105.12,105.12,2800.0,86.3056,86.3056,86.2564,86.2564,2800.0
2016-09-19 12:10:00,105.11,105.12,104.89,104.92,42476.0,86.2482,86.2564,86.0676,86.0923,42476.0
2016-09-19 12:15:00,104.9,104.9,104.77,104.84,12491.0,86.0758,86.0758,85.9692,86.0266,12491.0
2016-09-19 12:20:00,104.84,104.85,104.78,104.82,19064.0,86.0266,86.0348,85.9774,86.0102,19064.0
2016-09-19 12:25:00,104.81,104.88,104.81,104.88,18215.0,86.002,86.0594,86.002,86.0594,18215.0
2016-09-19 12:30:00,104.85,104.9,104.84,104.87,24020.0,86.0348,86.0758,86.0266,86.0512,24020.0
2016-09-19 12:35:00,104.87,104.87,104.83,104.85,13171.0,86.0512,86.0512,86.0184,86.0348,13171.0
2016-09-19 12:40:00,104.86,104.89,104.84,104.88,12392.0,86.043,86.0676,86.0266,86.0594,12392.0
2016-09-19 12:45:00,104.88,104.89,104.83,104.85,6796.0,86.0594,86.0676,86.0184,86.0348,6796.0
2016-09-19 12:50:00,104.86,104.9,104.85,104.87,3528.0,86.043,86.0758,86.0348,86.0512,3528.0
2016-09-19 12:55:00,104.87,104.88,104.73,104.74,27814.0,86.0512,86.0594,85.9363,85.9446,27814.0
2016-09-19 13:00:00,104.72,104.73,104.68,104.69,7736.0,85.9281,85.9363,85.8953,85.9035,7736.0
2016-09-19 13:05:00,104.69,104.78,104.69,104.76,22641.0,85.9035,85.9774,85.9035,85.961,22641.0
2016-09-19 13:10:00,104.78,104.78,104.75,104.76,6235.0,85.9774,85.9774,85.9528,85.961,6235.0
2016-09-19 13:15:00,104.77,104.81,104.74,104.76,6130.0,85.9692,86.002,85.9446,85.961,6130.0
2016-09-19 13:20:00,104.76,104.76,104.71,104.71,3800.0,85.961,85.961,85.9199,85.9199,3800.0
2016-09-19 13:25:00,104.72,104.75,104.7,104.71,17643.0,85.9281,85.9528,85.9117,85.9199,17643.0
2016-09-19 13:30:00,104.69,104.7,104.5,104.5,38089.0,85.9035,85.9117,85.7476,85.7476,38089.0
2016-09-19 13:35:00,104.5,104.5,104.44,104.47,41335.0,85.7476,85.7476,85.6984,85.723,41335.0
2016-09-19 13:40:00,104.47,104.52,104.47,104.49,10249.0,85.723,85.764,85.723,85.7394,10249.0
2016-09-19 13:45:00,104.47,104.58,104.47,104.57,27298.0,85.723,85.8133,85.723,85.8051,27298.0
2016-09-19 13:50:00,104.58,104.6,104.54,104.6,27538.0,85.8133,85.8297,85.7804,85.8297,27538.0
2016-09-19 13:55:00,104.62,104.68,104.6,104.68,31704.0,85.8461,85.8953,85.8297,85.8953,31704.0
2016-09-19 14:00:00,104.67,104.74,104.64,104.73,33012.0,85.8871,85.9446,85.8625,85.9363,33012.0
2016-09-19 14:05:00,104.73,104.76,104.72,104.75,19115.0,85.9363,85.961,85.9281,85.9528,19115.0
2016-09-19 14:10:00,104.77,104.81,104.73,104.8,30182.0,85.9692,86.002,85.9363,85.9938,30182.0
2016-09-19 14:15:00,104.81,104.83,104.8,104.8,15652.0,86.002,86.0184,85.9938,85.9938,15652.0
2016-09-19 14:20:00,104.8,104.82,104.77,104.8,13988.0,85.9938,86.0102,85.9692,85.9938,13988.0
2016-09-19 14:25:00,104.8,104.81,104.77,104.81,24672.0,85.9938,86.002,85.9692,86.002,24672.0
2016-09-19 14:30:00,104.82,104.86,104.82,104.85,49494.0,86.0102,86.043,86.0102,86.0348,49494.0
2016-09-19 14:35:00,104.85,104.89,104.81,104.82,10402.0,86.0348,86.0676,86.002,86.0102,10402.0
2016-09-19 14:40:00,104.82,104.85,104.81,104.81,4723.0,86.0102,86.0348,86.002,86.002,4723.0
2016-09-19 14:45:00,104.83,104.94,104.82,104.91,37605.0,86.0184,86.1087,86.0102,86.084,37605.0
2016-09-19 14:50:00,104.92,104.95,104.91,104.93,27683.0,86.0923,86.1169,86.084,86.1005,27683.0
2016-09-19 14:55:00,104.93,104.95,104.91,104.95,23418.0,86.1005,86.1169,86.084,86.1169,23418.0
2016-09-19 15:00:00,104.95,104.97,104.91,104.93,37286.0,86.1169,86.1333,86.084,86.1005,37286.0
2016-09-19 15:05:00,104.93,104.94,104.84,104.84,44876.0,86.1005,86.1087,86.0266,86.0266,44876.0
2016-09-19 15:10:00,104.82,104.85,104.81,104.81,23017.0,86.0102,86.0348,86.002,86.002,23017.0
2016-09-19 15:15:00,104.78,104.8,104.68,104.75,26818.0,85.9774,85.9938,85.8953,85.9528,26818.0
2016-09-19 15:20:00,104.74,104.78,104.73,104.78,6967.0,85.9446,85.9774,85.9363,85.9774,6967.0
2016-09-19 15:25:00,104.77,104.84,104.69,104.69,11135.0,85.9692,86.0266,85.9035,85.9035,11135.0
2016-09-19 15:30:00,104.69,104.72,104.56,104.62,36289.0,85.9035,85.9281,85.7969,85.8461,36289.0
2016-09-19 15:35:00,104.62,104.68,104.58,104.67,13508.0,85.8461,85.8953,85.8133,85.8871,13508.0
2016-09-19 15:40:00,104.65,104.74,104.63,104.7,15499.0,85.8707,85.9446,85.8543,85.9117,15499.0
2016-09-19 15:45:00,104.71,104.76,104.68,104.72,23475.0,85.9199,85.961,85.8953,85.9281,23475.0
2016-09-19 15:50:00,104.71,104.74,104.66,104.72,18868.0,85.9199,85.9446,85.8789,85.9281,18868.0
2016-09-19 15:55:00,104.72,104.72,104.57,104.59,97010.0,85.9281,85.9281,85.8051,85.8215,97010.0
2016-09-20 09:30:00,105.07,105.36,105.05,105.08,132497.0,86.2153,86.4533,86.1989,86.2235,132497.0
2016-09-20 09:35:00,105.09,105.13,104.88,104.9,41582.0,86.2317,86.2646,86.0594,86.0758,41582.0
2016-09-20 09:40:00,104.9,104.95,104.84,104.91,26189.0,86.0758,86.1169,86.0266,86.084,26189.0
2016-09-20 09:45:00,104.92,104.95,104.83,104.91,34262.0,86.0923,86.1169,86.0184,86.084,34262.0
2016-09-20 09:50:00,104.91,105.03,104.91,105.01,27831.0,86.084,86.1825,86.084,86.1661,27831.0
2016-09-20 09:55:00,105.03,105.03,104.96,104.98,21660.0,86.1825,86.1825,86.1251,86.1415,21660.0
2016-09-20 10:00:00,105.0,105.12,105.0,105.05,28436.0,86.1579,86.2564,86.1579,86.1989,28436.0
2016-09-20 10:05:00,105.06,105.08,104.97,104.99,29256.0,86.2071,86.2235,86.1333,86.1497,29256.0
2016-09-20 10:10:00,104.99,105.0,104.93,104.98,24208.0,86.1497,86.1579,86.1005,86.1415,24208.0
2016-09-20 10:15:00,104.97,105.01,104.92,104.98,34833.0,86.1333,86.1661,86.0923,86.1415,34833.0
2016-09-20 10:20:00,104.98,105.01,104.91,104.93,31116.0,86.1415,86.1661,86.084,86.1005,31116.0
2016-09-20 10:25:00,104.93,104.97,104.9,104.93,30985.0,86.1005,86.1333,86.0758,86.1005,30985.0
2016-09-20 10:30:00,104.92,104.95,104.79,104.79,29644.0,86.0923,86.1169,85.9856,85.9856,29644.0
2016-09-20 10:35:00,104.78,104.84,104.69,104.72,40868.0,85.9774,86.0266,85.9035,85.9281,40868.0
2016-09-20 10:40:00,104.71,104.76,104.69,104.72,21960.0,85.9199,85.961,85.9035,85.9281,21960.0
2016-09-20 10:45:00,104.73,104.83,104.72,104.82,36596.0,85.9363,86.0184,85.9281,86.0102,36596.0
2016-09-20 10:50:00,104.82,104.84,104.77,104.77,40857.0,86.0102,86.0266,85.9692,85.9692,40857.0
2016-09-20 10:55:00,104.77,104.81,104.76,104.77,22792.0,85.9692,86.002,85.961,85.9692,22792.0
2016-09-20 11:00:00,104.77,104.83,104.76,104.82,35208.0,85.9692,86.0184,85.961,86.0102,35208.0
2016-09-20 11:05:00,104.82,104.91,104.81,104.91,33288.0,86.0102,86.084,86.002,86.084,33288.0
2016-09-20 11:10:00,104.91,104.93,104.86,104.9,22203.0,86.084,86.1005,86.043,86.0758,22203.0
2016-09-20 11:15:00,104.9,104.94,104.89,104.93,23814.0,86.0758,86.1087,86.0676,86.1005,23814.0
2016-09-20 11:20:00,104.92,104.96,104.86,104.86,15370.0,86.0923,86.1251,86.043,86.043,15370.0
2016-09-20 11:25:00,104.87,104.92,104.82,104.86,22235.0,86.0512,86.0923,86.0102,86.043,22235.0
2016-09-20 11:30:00,104.86,104.92,104.81,104.84,24838.0,86.043,86.0923,86.002,86.0266,24838.0
2016-09-20 11:35:00,104.84,104.87,104.79,104.8,84325.0,86.0266,86.0512,85.9856,85.9938,84325.0
2016-09-20 11:40:00,104.8,104.87,104.79,104.86,63049.0,85.9938,86.0512,85.9856,86.043,63049.0
2016-09-20 11:45:00,104.86,104.89,104.82,104.87,28075.0,86.043,86.0676,86.0102,86.0512,28075.0
2016-09-20 11:50:00,104.87,104.89,104.83,104.86,14554.0,86.0512,86.0676,86.0184,86.043,14554.0
2016-09-20 11:55:00,104.85,104.9,104.74,104.74,30906.0,86.0348,86.0758,85.9446,85.9446,30906.0
2016-09-20 12:00:00,104.75,104.78,104.72,104.76,15866.0,85.9528,85.9774,85.9281,85.961,15866.0
2016-09-20 12:05:00,104.75,104.78,104.7,104.73,24537.0,85.9528,85.9774,85.9117,85.9363,24537.0
2016-09-20 12:10:00,104.73,104.76,104.67,104.67,69995.0,85.9363,85.961,85.8871,85.8871,69995.0
2016-09-20 12:15:00,104.67,104.74,104.66,104.71,39655.0,85.8871,85.9446,85.8789,85.9199,39655.0
2016-09-20 12:20:00,104.71,104.78,104.71,104.77,33608.0,85.9199,85.9774,85.9199,85.9692,33608.0
2016-09-20 12:25:00,104.76,104.83,104.75,104.81,35400.0,85.961,86.0184,85.9528,86.002,35400.0
2016-09-20 12:30:00,104.81,104.82,104.7,104.7,17662.0,86.002,86.0102,85.9117,85.9117,17662.0
2016-09-20 12:35:00,104.71,104.74,104.65,104.72,42725.0,85.9199,85.9446,85.8707,85.9281,42725.0
2016-09-20 12:40:00,104.72,104.74,104.71,104.71,18815.0,85.9281,85.9446,85.9199,85.9199,18815.0
2016-09-20 12:45:00,104.71,104.71,104.57,104.58,33329.0,85.9199,85.9199,85.8051,85.8133,33329.0
2016-09-20 12:50:00,104.61,104.69,104.6,104.67,14799.0,85.8379,85.9035,85.8297,85.8871,14799.0
2016-09-20 12:55:00,104.67,104.69,104.53,104.53,40055.0,85.8871,85.9035,85.7722,85.7722,40055.0
2016-09-20 13:00:00,104.53,104.58,104.48,104.54,29647.0,85.7722,85.8133,85.7312,85.7804,29647.0
2016-09-20 13:05:00,104.55,104.61,104.54,104.6,24962.0,85.7886,85.8379,85.7804,85.8297,24962.0
2016-09-20 13:10:00,104.6,104.64,104.57,104.62,19662.0,85.8297,85.8625,85.8051,85.8461,19662.0
2016-09-20 13:15:00,104.62,104.65,104.6,104.64,17915.0,85.8461,85.8707,85.8297,85.8625,17915.0
2016-09-20 13:20:00,104.64,104.65,104.56,104.61,24258.0,85.8625,85.8707,85.7969,85.8379,24258.0
2016-09-20 13:25:00,104.61,104.64,104.6,104.63,27115.0,85.8379,85.8625,85.8297,85.8543,27115.0
2016-09-20 13:30:00,104.63,104.64,104.59,104.63,26298.0,85.8543,85.8625,85.8215,85.8543,26298.0
2016-09-20 13:35:00,104.63,104.69,104.6,104.67,29375.0,85.8543,85.9035,85.8297,85.8871,29375.0
2016-09-20 13:40:00,104.67,104.67,104.62,104.65,18838.0,85.8871,85.8871,85.8461,85.8707,18838.0
2016-09-20 13:45:00,104.66,104.68,104.61,104.66,20934.0,85.8789,85.8953,85.8379,85.8789,20934.0
2016-09-20 13:50:00,104.66,104.67,104.61,104.66,15025.0,85.8789,85.8871,85.8379,85.8789,15025.0
2016-09-20 13:55:00,104.66,104.77,104.65,104.74,35478.0,85.8789,85.9692,85.8707,85.9446,35478.0
2016-09-20 14:00:00,104.74,104.76,104.69,104.75,20867.0,85.9446,85.961,85.9035,85.9528,20867.0
2016-09-20 14:05:00,104.75,104.78,104.72,104.74,34880.0,85.9528,85.9774,85.9281,85.9446,34880.0
2016-09-20 14:10:00,104.75,104.76,104.72,104.73,15128.0,85.9528,85.961,85.9281,85.9363,15128.0
2016-09-20 14:15:00,104.73,104.76,104.71,104.74,15186.0,85.9363,85.961,85.9199,85.9446,15186.0
2016-09-20 14:20:00,104.74,104.75,104.68,104.69,35971.0,85.9446,85.9528,85.8953,85.9035,35971.0
2016-09-20 14:25:00,104.69,104.71,104.64,104.7,18211.0,85.9035,85.9199,85.8625,85.9117,18211.0
2016-09-20 14:30:00,104.69,104.74,104.68,104.73,20772.0,85.9035,85.9446,85.8953,85.9363,20772.0
2016-09-20 14:35:00,104.73,104.76,104.72,104.76,18491.0,85.9363,85.961,85.9281,85.961,18491.0
2016-09-20 14:40:00,104.76,104.77,104.69,104.69,17459.0,85.961,85.9692,85.9035,85.9035,17459.0
2016-09-20 14:45:00,104.69,104.73,104.67,104.73,30041.0,85.9035,85.9363,85.8871,85.9363,30041.0
2016-09-20 14:50:00,104.73,104.74,104.71,104.73,26133.0,85.9363,85.9446,85.9199,85.9363,26133.0
2016-09-20 14:55:00,104.73,104.8,104.71,104.77,41278.0,85.9363,85.9938,85.9199,85.9692,41278.0
2016-09-20 15:00:00,104.77,104.78,104.72,104.73,27169.0,85.9692,85.9774,85.9281,85.9363,27169.0
2016-09-20 15:05:00,104.73,104.73,104.71,104.73,17982.0,85.9363,85.9363,85.9199,85.9363,17982.0
2016-09-20 15:10:00,104.73,104.82,104.72,104.82,50361.0,85.9363,86.0102,85.9281,86.0102,50361.0
2016-09-20 15:15:00,104.82,104.83,104.77,104.79,59508.0,86.0102,86.0184,85.9692,85.9856,59508.0
2016-09-20 15:20:00,104.79,104.8,104.73,104.74,33721.0,85.9856,85.9938,85.9363,85.9446,33721.0
2016-09-20 15:25:00,104.75,104.79,104.74,104.75,34306.0,85.9528,85.9856,85.9446,85.9528,34306.0
2016-09-20 15:30:00,104.75,104.76,104.66,104.68,24031.0,85.9528,85.961,85.8789,85.8953,24031.0
2016-09-20 15:35:00,104.67,104.71,104.66,104.7,15130.0,85.8871,85.9199,85.8789,85.9117,15130.0
2016-09-20 15:40:00,104.7,104.72,104.63,104.65,12560.0,85.9117,85.9281,85.8543,85.8707,12560.0
2016-09-20 15:45:00,104.64,104.68,104.63,104.68,27266.0,85.8625,85.8953,85.8543,85.8953,27266.0
2016-09-20 15:50:00,104.67,104.68,104.61,104.62,28404.0,85.8871,85.8953,85.8379,85.8461,28404.0
2016-09-20 15:55:00,104.6,104.63,104.44,104.44,289059.0,85.8297,85.8543,85.6984,85.6984,289059.0
2016-09-21 09:30:00,104.83,105.06,104.71,105.0,50267.0,86.0184,86.2071,85.9199,86.1579,50267.0
2016-09-21 09:35:00,104.98,105.03,104.96,105.01,26124.0,86.1415,86.1825,86.1251,86.1661,26124.0
2016-09-21 09:40:00,105.02,105.05,104.94,104.94,20936.0,86.1743,86.1989,86.1087,86.1087,20936.0
2016-09-21 09:45:00,104.96,105.0,104.95,105.0,31308.0,86.1251,86.1579,86.1169,86.1579,31308.0
2016-09-21 09:50:00,105.0,105.11,105.0,105.08,122201.0,86.1579,86.2482,86.1579,86.2235,122201.0
2016-09-21 09:55:00,105.08,105.12,105.06,105.08,37418.0,86.2235,86.2564,86.2071,86.2235,37418.0
2016-09-21 10:00:00,105.09,105.12,105.06,105.11,54836.0,86.2317,86.2564,86.2071,86.2482,54836.0
2016-09-21 10:05:00,105.12,105.16,105.06,105.06,44016.0,86.2564,86.2892,86.2071,86.2071,44016.0
2016-09-21 10:10:00,105.07,105.09,105.02,105.09,10357.0,86.2153,86.2317,86.1743,86.2317,10357.0
2016-09-21 10:15:00,105.09,105.14,105.07,105.08,12062.0,86.2317,86.2728,86.2153,86.2235,12062.0
2016-09-21 10:20:00,105.1,105.11,105.08,105.09,23738.0,86.24,86.2482,86.2235,86.2317,23738.0
2016-09-21 10:25:00,105.09,105.09,105.0,105.03,19506.0,86.2317,86.2317,86.1579,86.1825,19506.0
2016-09-21 10:30:00,105.05,105.11,105.0,105.06,28510.0,86.1989,86.2482,86.1579,86.2071,28510.0
2016-09-21 10:35:00,105.07,105.11,105.06,105.1,31103.0,86.2153,86.2482,86.2071,86.24,31103.0
2016-09-21 10:40:00,105.09,105.16,105.08,105.15,90227.0,86.2317,86.2892,86.2235,86.281,90227.0
2016-09-21 10:45:00,105.15,105.15,104.94,105.03,57942.0,86.281,86.281,86.1087,86.1825,57942.0
2016-09-21 10:50:00,105.04,105.05,104.99,105.02,22902.0,86.1907,86.1989,86.1497,86.1743,22902.0
2016-09-21 10:55:00,105.02,105.03,104.92,104.92,13566.0,86.1743,86.1825,86.0923,86.0923,13566.0
2016-09-21 11:00:00,104.92,104.99,104.92,104.98,3484.0,86.0923,86.1497,86.0923,86.1415,3484.0
2016-09-21 11:05:00,104.98,104.98,104.93,104.94,8932.0,86.1415,86.1415,86.1005,86.1087,8932.0
2016-09-21 11:10:00,104.93,104.94,104.87,104.92,10546.0,86.1005,86.1087,86.0512,86.0923,10546.0
2016-09-21 11:15:00,104.91,104.93,104.88,104.92,61364.0,86.084,86.1005,86.0594,86.0923,61364.0
2016-09-21 11:20:00,104.92,104.96,104.91,104.94,17162.0,86.0923,86.1251,86.084,86.1087,17162.0
2016-09-21 11:25:00,104.94,104.98,104.92,104.97,15303.0,86.1087,86.1415,86.0923,86.1333,15303.0
2016-09-21 11:30:00,104.97,104.97,104.86,104.92,25425.0,86.1333,86.1333,86.043,86.0923,25425.0
2016-09-21 11:35:00,104.89,104.96,104.89,104.92,4318.0,86.0676,86.1251,86.0676,86.0923,4318.0
2016-09-21 11:40:00,104.96,104.96,104.85,104.88,14212.0,86.1251,86.1251,86.0348,86.0594,14212.0
2016-09-21 11:45:00,104.88,104.95,104.87,104.91,12837.0,86.0594,86.1169,86.0512,86.084,12837.0
2016-09-21 11:50:00,104.93,104.95,104.89,104.92,52871.0,86.1005,86.1169,86.0676,86.0923,52871.0
2016-09-21 11:55:00,104.92,104.98,104.91,104.95,13311.0,86.0923,86.1415,86.084,86.1169,13311.0
2016-09-21 12:00:00,104.95,104.96,104.92,104.96,35455.0,86.1169,86.1251,86.0923,86.1251,35455.0
2016-09-21 12:05:00,104.95,105.03,104.94,104.94,4508433.0,86.1169,86.1825,86.1087,86.1087,4508433.0
2016-09-21 12:10:00,104.92,104.93,104.85,104.86,64055.0,86.0923,86.1005,86.0348,86.043,64055.0
2016-09-21 12:15:00,104.85,104.85,104.65,104.68,81462.0,86.0348,86.0348,85.8707,85.8953,81462.0
2016-09-21 12:20:00,104.67,104.73,104.67,104.68,31432.0,85.8871,85.9363,85.8871,85.8953,31432.0
2016-09-21 12:25:00,104.65,104.67,104.62,104.66,65384.0,85.8707,85.8871,85.8461,85.8789,65384.0
2016-09-21 12:30:00,104.66,104.68,104.61,104.61,16786.0,85.8789,85.8953,85.8379,85.8379,16786.0
2016-09-21 12:35:00,104.63,104.66,104.6,104.61,32920.0,85.8543,85.8789,85.8297,85.8379,32920.0
2016-09-21 12:40:00,104.59,104.64,104.58,104.64,48042.0,85.8215,85.8625,85.8133,85.8625,48042.0
2016-09-21 12:45:00,104.64,104.67,104.63,104.64,22456.0,85.8625,85.8871,85.8543,85.8625,22456.0
2016-09-21 12:50:00,104.64,104.74,104.64,104.72,23984.0,85.8625,85.9446,85.8625,85.9281,23984.0
2016-09-21 12:55:00,104.72,104.79,104.72,104.79,7120.0,85.9281,85.9856,85.9281,85.9856,7120.0
2016-09-21 13:00:00,104.79,104.86,104.78,104.83,19674.0,85.9856,86.043,85.9774,86.0184,19674.0
2016-09-21 13:05:00,104.83,104.83,104.77,104.78,33225.0,86.0184,86.0184,85.9692,85.9774,33225.0
2016-09-21 13:10:00,104.78,104.79,104.75,104.75,13360.0,85.9774,85.9856,85.9528,85.9528,13360.0
2016-09-21 13:15:00,104.75,104.75,104.7,104.73,28836.0,85.9528,85.9528,85.9117,85.9363,28836.0
2016-09-21 13:20:00,104.73,104.74,104.67,104.68,10994.0,85.9363,85.9446,85.8871,85.8953,10994.0
2016-09-21 13:25:00,104.66,104.7,104.66,104.68,18267.0,85.8789,85.9117,85.8789,85.8953,18267.0
2016-09-21 13:30:00,104.67,104.71,104.67,104.7,21550.0,85.8871,85.9199,85.8871,85.9117,21550.0
2016-09-21 13:35:00,104.7,104.73,104.67,104.69,13757.0,85.9117,85.9363,85.8871,85.9035,13757.0
2016-09-21 13:40:00,104.69,104.72,104.66,104.72,5104.0,85.9035,85.9281,85.8789,85.9281,5104.0
2016-09-21 13:45:00,104.69,104.79,104.68,104.74,7042.0,85.9035,85.9856,85.8953,85.9446,7042.0
2016-09-21 13:50:00,104.74,104.74,104.71,104.71,4607.0,85.9446,85.9446,85.9199,85.9199,4607.0
2016-09-21 13:55:00,104.72,104.85,104.72,104.78,13049.0,85.9281,86.0348,85.9281,85.9774,13049.0
2016-09-21 14:00:00,104.89,105.08,104.74,104.93,31907.0,86.0676,86.2235,85.9446,86.1005,31907.0
2016-09-21 14:05:00,104.91,105.1,104.91,105.01,55284.0,86.084,86.24,86.084,86.1661,55284.0
2016-09-21 14:10:00,105.04,105.25,105.04,105.1,72957.0,86.1907,86.363,86.1907,86.24,72957.0
2016-09-21 14:15:00,105.1,105.2,104.98,104.99,94622.0,86.24,86.322,86.1415,86.1497,94622.0
2016-09-21 14:20:00,104.98,105.1,104.87,104.87,89907.0,86.1415,86.24,86.0512,86.0512,89907.0
2016-09-21 14:25:00,104.85,104.93,104.76,104.82,43212.0,86.0348,86.1005,85.961,86.0102,43212.0
2016-09-21 14:30:00,104.8,104.89,104.78,104.85,36641.0,85.9938,86.0676,85.9774,86.0348,36641.0
2016-09-21 14:35:00,104.89,105.08,104.89,105.02,38906.0,86.0676,86.2235,86.0676,86.1743,38906.0
2016-09-21 14:40:00,104.99,105.11,104.95,105.05,24619.0,86.1497,86.2482,86.1169,86.1989,24619.0
2016-09-21 14:45:00,105.05,105.15,104.95,105.02,58798.0,86.1989,86.281,86.1169,86.1743,58798.0
2016-09-21 14:50:00,105.02,105.05,104.98,105.02,16332.0,86.1743,86.1989,86.1415,86.1743,16332.0
2016-09-21 14:55:00,105.04,105.26,105.02,105.22,55448.0,86.1907,86.3712,86.1743,86.3384,55448.0
2016-09-21 15:00:00,105.23,105.27,105.13,105.24,31676.0,86.3466,86.3794,86.2646,86.3548,31676.0
2016-09-21 15:05:00,105.27,105.36,105.25,105.32,41482.0,86.3794,86.4533,86.363,86.4205,41482.0
2016-09-21 15:10:00,105.32,105.42,105.32,105.4,31127.0,86.4205,86.5025,86.4205,86.4861,31127.0
2016-09-21 15:15:00,105.42,105.5,105.4,105.43,57755.0,86.5025,86.5682,86.4861,86.5107,57755.0
2016-09-21 15:20:00,105.41,105.52,105.41,105.43,28730.0,86.4943,86.5846,86.4943,86.5107,28730.0
2016-09-21 15:25:00,105.43,105.5,105.4,105.44,59342.0,86.5107,86.5682,86.4861,86.5189,59342.0
2016-09-21 15:30:00,105.45,105.59,105.45,105.56,20158.0,86.5271,86.642,86.5271,86.6174,20158.0
2016-09-21 15:35:00,105.57,105.61,105.54,105.58,40904.0,86.6256,86.6584,86.601,86.6338,40904.0
2016-09-21 15:40:00,105.59,105.71,105.59,105.71,25666.0,86.642,86.7405,86.642,86.7405,25666.0
2016-09-21 15:45:00,105.71,105.79,105.71,105.76,27744.0,86.7405,86.8061,86.7405,86.7815,27744.0
2016-09-21 15:50:00,105.76,105.78,105.69,105.7,53786.0,86.7815,86.7979,86.7241,86.7323,53786.0
2016-09-21 15:55:00,105.69,105.74,105.65,105.7,81713.0,86.7241,86.7651,86.6913,86.7323,81713.0
2016-09-22 09:30:00,106.24,106.46,106.24,106.45,59843.0,87.1754,87.3559,87.1754,87.3477,59843.0
2016-09-22 09:35:00,106.45,106.54,106.42,106.42,34166.0,87.3477,87.4215,87.3231,87.3231,34166.0
2016-09-22 09:40:00,106.42,106.44,106.37,106.43,21609.0,87.3231,87.3395,87.2821,87.3313,21609.0
2016-09-22 09:45:00,106.44,106.56,106.44,106.52,26657.0,87.3395,87.438,87.3395,87.4051,26657.0
2016-09-22 09:50:00,106.54,106.59,106.5,106.57,9406.0,87.4215,87.4626,87.3887,87.4462,9406.0
2016-09-22 09:55:00,106.57,106.6,106.52,106.53,10996.0,87.4462,87.4708,87.4051,87.4133,10996.0
2016-09-22 10:00:00,106.53,106.54,106.46,106.47,24841.0,87.4133,87.4215,87.3559,87.3641,24841.0
2016-09-22 10:05:00,106.48,106.48,106.37,106.37,22569.0,87.3723,87.3723,87.2821,87.2821,22569.0
2016-09-22 10:10:00,106.35,106.41,106.35,106.4,13188.0,87.2656,87.3149,87.2656,87.3067,13188.0
2016-09-22 10:15:00,106.39,106.41,106.36,106.38,15937.0,87.2985,87.3149,87.2738,87.2903,15937.0
2016-09-22 10:20:00,106.39,106.41,106.35,106.41,12352.0,87.2985,87.3149,87.2656,87.3149,12352.0
2016-09-22 10:25:00,106.41,106.46,106.37,106.43,255266.0,87.3149,87.3559,87.2821,87.3313,255266.0
2016-09-22 10:30:00,106.43,106.55,106.42,106.55,45477.0,87.3313,87.4298,87.3231,87.4298,45477.0
2016-09-22 10:35:00,106.55,106.55,106.45,106.47,25754.0,87.4298,87.4298,87.3477,87.3641,25754.0
2016-09-22 10:40:00,106.47,106.5,106.45,106.46,23963.0,87.3641,87.3887,87.3477,87.3559,23963.0
2016-09-22 10:45:00,106.48,106.5,106.47,106.48,23170.0,87.3723,87.3887,87.3641,87.3723,23170.0
2016-09-22 10:50:00,106.49,106.5,106.39,106.41,24480.0,87.3805,87.3887,87.2985,87.3149,24480.0
2016-09-22 10:55:00,106.41,106.43,106.37,106.37,11835.0,87.3149,87.3313,87.2821,87.2821,11835.0
2016-09-22 11:00:00,106.37,106.41,106.34,106.34,68407.0,87.2821,87.3149,87.2574,87.2574,68407.0
2016-09-22 11:05:00,106.34,106.36,106.29,106.31,28095.0,87.2574,87.2738,87.2164,87.2328,28095.0
2016-09-22 11:10:00,106.3,106.31,106.24,106.28,7441.0,87.2246,87.2328,87.1754,87.2082,7441.0
2016-09-22 11:15:00,106.28,106.33,106.26,106.32,10832.0,87.2082,87.2492,87.1918,87.241,10832.0
2016-09-22 11:20:00,106.31,106.31,106.24,106.25,9972.0,87.2328,87.2328,87.1754,87.1836,9972.0
2016-09-22 11:25:00,106.27,106.27,106.2,106.23,14167.0,87.2,87.2,87.1426,87.1672,14167.0
2016-09-22 11:30:00,106.24,106.3,106.21,106.29,9562.0,87.1754,87.2246,87.1508,87.2164,9562.0
2016-09-22 11:35:00,106.29,106.31,106.27,106.28,159737.0,87.2164,87.2328,87.2,87.2082,159737.0
2016-09-22 11:40:00,106.28,106.28,106.24,106.27,5002.0,87.2082,87.2082,87.1754,87.2,5002.0
2016-09-22 11:45:00,106.27,106.28,106.25,106.26,6801.0,87.2,87.2082,87.1836,87.1918,6801.0
2016-09-22 11:50:00,106.26,106.26,106.2,106.2,104087.0,87.1918,87.1918,87.1426,87.1426,104087.0
2016-09-22 11:55:00,106.21,106.22,106.19,106.22,9753.0,87.1508,87.159,87.1344,87.159,9753.0
2016-09-22 12:00:00,106.23,106.31,106.22,106.3,8330.0,87.1672,87.2328,87.159,87.2246,8330.0
2016-09-22 12:05:00,106.29,106.29,106.24,106.25,11262.0,87.2164,87.2164,87.1754,87.1836,11262.0
2016-09-22 12:10:00,106.22,106.25,106.2,106.25,15066.0,87.159,87.1836,87.1426,87.1836,15066.0
2016-09-22 12:15:00,106.25,106.25,106.22,106.23,2871.0,87.1836,87.1836,87.159,87.1672,2871.0
2016-09-22 12:20:00,106.22,106.22,106.17,106.19,8464.0,87.159,87.159,87.1179,87.1344,8464.0
2016-09-22 12:25:00,106.2,106.28,106.19,106.28,15325.0,87.1426,87.2082,87.1344,87.2082,15325.0
2016-09-22 12:30:00,106.27,106.29,106.26,106.27,4188.0,87.2,87.2164,87.1918,87.2,4188.0
2016-09-22 12:35:00,106.27,106.27,106.24,106.24,1878.0,87.2,87.2,87.1754,87.1754,1878.0
2016-09-22 12:40:00,106.25,106.26,106.23,106.26,23706.0,87.1836,87.1918,87.1672,87.1918,23706.0
2016-09-22 12:45:00,106.27,106.33,106.26,106.31,22010.0,87.2,87.2492,87.1918,87.2328,22010.0
2016-09-22 12:50:00,106.31,106.35,106.31,106.33,8865.0,87.2328,87.2656,87.2328,87.2492,8865.0
2016-09-22 12:55:00,106.34,106.34,106.29,106.33,18292.0,87.2574,87.2574,87.2164,87.2492,18292.0
2016-09-22 13:00:00,106.33,106.39,106.31,106.37,5159.0,87.2492,87.2985,87.2328,87.2821,5159.0
2016-09-22 13:05:00,106.38,106.43,106.37,106.42,29268.0,87.2903,87.3313,87.2821,87.3231,29268.0
2016-09-22 13:10:00,106.42,106.43,106.4,106.41,14137.0,87.3231,87.3313,87.3067,87.3149,14137.0
2016-09-22 13:15:00,106.42,106.44,106.41,106.41,3162.0,87.3231,87.3395,87.3149,87.3149,3162.0
2016-09-22 13:20:00,106.42,106.42,106.41,106.41,2994.0,87.3231,87.3231,87.3149,87.3149,2994.0
2016-09-22 13:25:00,106.41,106.41,106.36,106.37,3885.0,87.3149,87.3149,87.2738,87.2821,3885.0
2016-09-22 13:30:00,106.37,106.41,106.37,106.41,10893.0,87.2821,87.3149,87.2821,87.3149,10893.0
2016-09-22 13:35:00,106.41,106.44,106.4,106.44,7776.0,87.3149,87.3395,87.3067,87.3395,7776.0
2016-09-22 13:40:00,106.43,106.43,106.39,106.4,2767.0,87.3313,87.3313,87.2985,87.3067,2767.0
2016-09-22 13:45:00,106.39,106.41,106.35,106.38,15801.0,87.2985,87.3149,87.2656,87.2903,15801.0
2016-09-22 13:50:00,106.37,106.38,106.35,106.37,6138.0,87.2821,87.2903,87.2656,87.2821,6138.0
2016-09-22 13:55:00,106.36,106.38,106.35,106.38,10349.0,87.2738,87.2903,87.2656,87.2903,10349.0
2016-09-22 14:00:00,106.38,106.4,106.37,106.4,6509.0,87.2903,87.3067,87.2821,87.3067,6509.0
2016-09-22 14:05:00,106.41,106.42,106.4,106.42,2404.0,87.3149,87.3231,87.3067,87.3231,2404.0
2016-09-22 14:10:00,106.4,106.4,106.15,106.15,46110.0,87.3067,87.3067,87.1015,87.1015,46110.0
2016-09-22 14:15:00,106.16,106.23,106.15,106.18,11204.0,87.1097,87.1672,87.1015,87.1261,11204.0
2016-09-22 14:20:00,106.18,106.21,106.13,106.18,27930.0,87.1261,87.1508,87.0851,87.1261,27930.0
2016-09-22 14:25:00,106.17,106.27,106.17,106.23,33809.0,87.1179,87.2,87.1179,87.1672,33809.0
2016-09-22 14:30:00,106.23,106.26,106.17,106.18,94607.0,87.1672,87.1918,87.1179,87.1261,94607.0
2016-09-22 14:35:00,106.17,106.27,106.15,106.23,34493.0,87.1179,87.2,87.1015,87.1672,34493.0
2016-09-22 14:40:00,106.29,106.31,106.25,106.27,27948.0,87.2164,87.2328,87.1836,87.2,27948.0
2016-09-22 14:45:00,106.27,106.31,106.27,106.29,15804.0,87.2,87.2328,87.2,87.2164,15804.0
2016-09-22 14:50:00,106.29,106.4,106.24,106.4,56272.0,87.2164,87.3067,87.1754,87.3067,56272.0
2016-09-22 14:55:00,106.4,106.44,106.38,106.43,42484.0,87.3067,87.3395,87.2903,87.3313,42484.0
2016-09-22 15:00:00,106.43,106.46,106.41,106.43,32208.0,87.3313,87.3559,87.3149,87.3313,32208.0
2016-09-22 15:05:00,106.43,106.45,106.38,106.39,10983.0,87.3313,87.3477,87.2903,87.2985,10983.0
2016-09-22 15:10:00,106.38,106.41,106.37,106.39,9588.0,87.2903,87.3149,87.2821,87.2985,9588.0
2016-09-22 15:15:00,106.4,106.4,106.37,106.39,27136.0,87.3067,87.3067,87.2821,87.2985,27136.0
2016-09-22 15:20:00,106.38,106.41,106.36,106.38,40279.0,87.2903,87.3149,87.2738,87.2903,40279.0
2016-09-22 15:25:00,106.38,106.4,106.37,106.39,9647.0,87.2903,87.3067,87.2821,87.2985,9647.0
2016-09-22 15:30:00,106.4,106.45,106.38,106.45,11906.0,87.3067,87.3477,87.2903,87.3477,11906.0
2016-09-22 15:35:00,106.45,106.52,106.45,106.49,14026.0,87.3477,87.4051,87.3477,87.3805,14026.0
2016-09-22 15:40:00,106.49,106.49,106.45,106.48,22913.0,87.3805,87.3805,87.3477,87.3723,22913.0
2016-09-22 15:45:00,106.47,106.49,106.39,106.41,49705.0,87.3641,87.3805,87.2985,87.3149,49705.0
2016-09-22 15:50:00,106.41,106.42,106.35,106.4,46645.0,87.3149,87.3231,87.2656,87.3067,46645.0
2016-09-22 15:55:00,106.4,106.44,106.36,106.36,83404.0,87.3067,87.3395,87.2738,87.2738,83404.0
2016-09-23 09:30:00,106.06,106.16,106.05,106.15,17726.0,87.0277,87.1097,87.0195,87.1015,17726.0
2016-09-23 09:35:00,106.15,106.22,106.11,106.18,30422.0,87.1015,87.159,87.0687,87.1261,30422.0
2016-09-23 09:40:00,106.17,106.18,106.08,106.09,14555.0,87.1179,87.1261,87.0441,87.0523,14555.0
2016-09-23 09:45:00,106.09,106.09,106.01,106.06,32114.0,87.0523,87.0523,86.9867,87.0277,32114.0
2016-09-23 09:50:00,106.07,106.1,106.04,106.08,16625.0,87.0359,87.0605,87.0113,87.0441,16625.0
2016-09-23 09:55:00,106.08,106.17,106.08,106.13,14371.0,87.0441,87.1179,87.0441,87.0851,14371.0
2016-09-23 10:00:00,106.1,106.2,106.09,106.2,7780.0,87.0605,87.1426,87.0523,87.1426,7780.0
2016-09-23 10:05:00,106.19,106.2,106.1,106.16,6624.0,87.1344,87.1426,87.0605,87.1097,6624.0
2016-09-23 10:10:00,106.15,106.18,106.11,106.18,5281.0,87.1015,87.1261,87.0687,87.1261,5281.0
2016-09-23 10:15:00,106.21,106.24,106.14,106.15,8388.0,87.1508,87.1754,87.0933,87.1015,8388.0
2016-09-23 10:20:00,106.16,106.24,106.13,106.24,9901.0,87.1097,87.1754,87.0851,87.1754,9901.0
2016-09-23 10:25:00,106.23,106.24,106.21,106.21,5051.0,87.1672,87.1754,87.1508,87.1508,5051.0
2016-09-23 10:30:00,106.23,106.25,106.17,106.17,10798.0,87.1672,87.1836,87.1179,87.1179,10798.0
2016-09-23 10:35:00,106.18,106.22,106.15,106.18,23826.0,87.1261,87.159,87.1015,87.1261,23826.0
2016-09-23 10:40:00,106.18,106.27,106.18,106.27,23359.0,87.1261,87.2,87.1261,87.2,23359.0
2016-09-23 10:45:00,106.26,106.27,106.24,106.25,3451.0,87.1918,87.2,87.1754,87.1836,3451.0
2016-09-23 10:50:00,106.25,106.26,106.23,106.25,3260.0,87.1836,87.1918,87.1672,87.1836,3260.0
2016-09-23 10:55:00,106.23,106.26,106.2,106.23,22194.0,87.1672,87.1918,87.1426,87.1672,22194.0
2016-09-23 11:00:00,106.22,106.26,106.18,106.25,31921.0,87.159,87.1918,87.1261,87.1836,31921.0
2016-09-23 11:05:00,106.23,106.25,106.21,106.21,7676.0,87.1672,87.1836,87.1508,87.1508,7676.0
2016-09-23 11:10:00,106.2,106.2,106.18,106.18,9862.0,87.1426,87.1426,87.1261,87.1261,9862.0
2016-09-23 11:15:00,106.18,106.2,106.13,106.17,6671.0,87.1261,87.1426,87.0851,87.1179,6671.0
2016-09-23 11:20:00,106.16,106.16,106.1,106.13,97778.0,87.1097,87.1097,87.0605,87.0851,97778.0
2016-09-23 11:25:00,106.12,106.16,106.11,106.14,12688.0,87.0769,87.1097,87.0687,87.0933,12688.0
2016-09-23 11:30:00,106.14,106.21,106.14,106.19,20806.0,87.0933,87.1508,87.0933,87.1344,20806.0
2016-09-23 11:35:00,106.19,106.24,106.17,106.24,10233.0,87.1344,87.1754,87.1179,87.1754,10233.0
2016-09-23 11:40:00,106.24,106.24,106.2,106.24,4728.0,87.1754,87.1754,87.1426,87.1754,4728.0
2016-09-23 11:45:00,106.25,106.26,106.13,106.14,6247.0,87.1836,87.1918,87.0851,87.0933,6247.0
2016-09-23 11:50:00,106.14,106.14,106.04,106.08,14962.0,87.0933,87.0933,87.0113,87.0441,14962.0
2016-09-23 11:55:00,106.07,106.07,105.98,106.01,27510.0,87.0359,87.0359,86.962,86.9867,27510.0
2016-09-23 12:00:00,106.0,106.01,105.98,106.0,4567.0,86.9784,86.9867,86.962,86.9784,4567.0
2016-09-23 12:05:00,106.0,106.0,105.93,105.94,6427.0,86.9784,86.9784,86.921,86.9292,6427.0
2016-09-23 12:10:00,105.95,106.01,105.95,105.96,9709.0,86.9374,86.9867,86.9374,86.9456,9709.0
2016-09-23 12:15:00,105.96,106.0,105.94,105.97,5078.0,86.9456,86.9784,86.9292,86.9538,5078.0
2016-09-23 12:20:00,105.98,106.01,105.95,106.01,3616.0,86.962,86.9867,86.9374,86.9867,3616.0
2016-09-23 12:25:00,106.0,106.02,105.99,106.02,9543.0,86.9784,86.9949,86.9702,86.9949,9543.0
2016-09-23 12:30:00,106.02,106.04,106.02,106.03,4393.0,86.9949,87.0113,86.9949,87.0031,4393.0
2016-09-23 12:35:00,106.04,106.04,105.95,105.98,3158.0,87.0113,87.0113,86.9374,86.962,3158.0
2016-09-23 12:40:00,105.99,106.0,105.98,105.99,3425.0,86.9702,86.9784,86.962,86.9702,3425.0
2016-09-23 12:45:00,105.98,105.98,105.93,105.93,8808.0,86.962,86.962,86.921,86.921,8808.0
2016-09-23 12:50:00,105.93,105.98,105.93,105.98,12484.0,86.921,86.962,86.921,86.962,12484.0
2016-09-23 12:55:00,105.98,105.98,105.94,105.96,1412.0,86.962,86.962,86.9292,86.9456,1412.0
2016-09-23 13:00:00,105.96,105.96,105.88,105.91,18770.0,86.9456,86.9456,86.88,86.9046,18770.0
2016-09-23 13:05:00,105.91,105.91,105.85,105.86,4876.0,86.9046,86.9046,86.8554,86.8636,4876.0
2016-09-23 13:10:00,105.87,105.88,105.8,105.83,20137.0,86.8718,86.88,86.8143,86.839,20137.0
2016-09-23 13:15:00,105.83,105.85,105.8,105.82,3099.0,86.839,86.8554,86.8143,86.8307,3099.0
2016-09-23 13:20:00,105.83,105.88,105.82,105.83,6642.0,86.839,86.88,86.8307,86.839,6642.0
2016-09-23 13:25:00,105.82,105.89,105.82,105.87,8470.0,86.8307,86.8882,86.8307,86.8718,8470.0
2016-09-23 13:30:00,105.86,105.88,105.84,105.86,4732.0,86.8636,86.88,86.8472,86.8636,4732.0
2016-09-23 13:35:00,105.85,105.85,105.81,105.81,23954.0,86.8554,86.8554,86.8225,86.8225,23954.0
2016-09-23 13:40:00,105.82,105.82,105.78,105.8,12188.0,86.8307,86.8307,86.7979,86.8143,12188.0
2016-09-23 13:45:00,105.8,105.81,105.75,105.76,10716.0,86.8143,86.8225,86.7733,86.7815,10716.0
2016-09-23 13:50:00,105.75,105.75,105.69,105.74,24234.0,86.7733,86.7733,86.7241,86.7651,24234.0
2016-09-23 13:55:00,105.73,105.77,105.7,105.71,14167.0,86.7569,86.7897,86.7323,86.7405,14167.0
2016-09-23 14:00:00,105.71,105.76,105.71,105.75,8361.0,86.7405,86.7815,86.7405,86.7733,8361.0
2016-09-23 14:05:00,105.76,105.82,105.75,105.79,25425.0,86.7815,86.8307,86.7733,86.8061,25425.0
2016-09-23 14:10:00,105.78,105.81,105.75,105.8,13137.0,86.7979,86.8225,86.7733,86.8143,13137.0
2016-09-23 14:15:00,105.79,105.82,105.78,105.82,3733.0,86.8061,86.8307,86.7979,86.8307,3733.0
2016-09-23 14:20:00,105.81,105.81,105.77,105.79,8108.0,86.8225,86.8225,86.7897,86.8061,8108.0
2016-09-23 14:25:00,105.8,105.86,105.79,105.84,8260.0,86.8143,86.8636,86.8061,86.8472,8260.0
2016-09-23 14:30:00,105.81,105.87,105.8,105.87,13109.0,86.8225,86.8718,86.8143,86.8718,13109.0
2016-09-23 14:35:00,105.85,105.86,105.81,105.81,22464.0,86.8554,86.8636,86.8225,86.8225,22464.0
2016-09-23 14:40:00,105.8,105.82,105.79,105.81,72584.0,86.8143,86.8307,86.8061,86.8225,72584.0
2016-09-23 14:45:00,105.81,105.84,105.8,105.84,18405.0,86.8225,86.8472,86.8143,86.8472,18405.0
2016-09-23 14:50:00,105.84,105.89,105.83,105.89,5835.0,86.8472,86.8882,86.839,86.8882,5835.0
2016-09-23 14:55:00,105.89,105.91,105.88,105.9,3437.0,86.8882,86.9046,86.88,86.8964,3437.0
2016-09-23 15:00:00,105.9,105.91,105.88,105.9,9665.0,86.8964,86.9046,86.88,86.8964,9665.0
2016-09-23 15:05:00,105.89,105.97,105.89,105.93,12581.0,86.8882,86.9538,86.8882,86.921,12581.0
2016-09-23 15:10:00,105.93,105.93,105.89,105.9,3703.0,86.921,86.921,86.8882,86.8964,3703.0
2016-09-23 15:15:00,105.9,105.9,105.85,105.88,7300.0,86.8964,86.8964,86.8554,86.88,7300.0
2016-09-23 15:20:00,105.83,105.85,105.83,105.85,7807.0,86.839,86.8554,86.839,86.8554,7807.0
2016-09-23 15:25:00,105.86,105.96,105.86,105.96,6640.0,86.8636,86.9456,86.8636,86.9456,6640.0
2016-09-23 15:30:00,105.96,106.05,105.96,105.99,18572.0,86.9456,87.0195,86.9456,86.9702,18572.0
2016-09-23 15:35:00,106.01,106.01,105.86,105.87,19206.0,86.9867,86.9867,86.8636,86.8718,19206.0
2016-09-23 15:40:00,105.86,105.87,105.83,105.84,12376.0,86.8636,86.8718,86.839,86.8472,12376.0
2016-09-23 15:45:00,105.83,105.85,105.8,105.82,14070.0,86.839,86.8554,86.8143,86.8307,14070.0
2016-09-23 15:50:00,105.82,105.91,105.8,105.9,29122.0,86.8307,86.9046,86.8143,86.8964,29122.0
2016-09-23 15:55:00,105.9,105.9,105.75,105.76,65357.0,86.8964,86.8964,86.7733,86.7815,65357.0
2016-09-26 09:30:00,104.84,104.94,104.63,104.7,50702.0,86.4562,86.5387,86.2831,86.3408,50702.0
2016-09-26 09:35:00,104.69,104.74,104.58,104.62,40281.0,86.3325,86.3738,86.2418,86.2748,40281.0
2016-09-26 09:40:00,104.6,104.63,104.55,104.55,20838.0,86.2583,86.2831,86.2171,86.2171,20838.0
2016-09-26 09:45:00,104.54,104.62,104.5,104.6,22626.0,86.2088,86.2748,86.1758,86.2583,22626.0
2016-09-26 09:50:00,104.59,104.65,104.57,104.61,16551.0,86.2501,86.2995,86.2336,86.2666,16551.0
2016-09-26 09:55:00,104.62,104.64,104.55,104.57,34488.0,86.2748,86.2913,86.2171,86.2336,34488.0
2016-09-26 10:00:00,104.56,104.64,104.51,104.61,56423.0,86.2253,86.2913,86.1841,86.2666,56423.0
2016-09-26 10:05:00,104.62,104.72,104.6,104.69,28924.0,86.2748,86.3573,86.2583,86.3325,28924.0
2016-09-26 10:10:00,104.69,104.86,104.66,104.85,37141.0,86.3325,86.4727,86.3078,86.4645,37141.0
2016-09-26 10:15:00,104.87,104.87,104.78,104.8,14505.0,86.481,86.481,86.4067,86.4232,14505.0
2016-09-26 10:20:00,104.81,104.81,104.71,104.74,19559.0,86.4315,86.4315,86.349,86.3738,19559.0
2016-09-26 10:25:00,104.73,104.76,104.7,104.73,15962.0,86.3655,86.3903,86.3408,86.3655,15962.0
2016-09-26 10:30:00,104.75,104.81,104.72,104.81,40013.0,86.382,86.4315,86.3573,86.4315,40013.0
2016-09-26 10:35:00,104.81,104.93,104.81,104.82,28126.0,86.4315,86.5304,86.4315,86.4397,28126.0
2016-09-26 10:40:00,104.82,104.88,104.8,104.85,17565.0,86.4397,86.4892,86.4232,86.4645,17565.0
2016-09-26 10:45:00,104.85,104.86,104.79,104.84,18172.0,86.4645,86.4727,86.415,86.4562,18172.0
2016-09-26 10:50:00,104.85,104.91,104.84,104.89,28620.0,86.4645,86.514,86.4562,86.4975,28620.0
2016-09-26 10:55:00,104.89,104.94,104.83,104.84,41332.0,86.4975,86.5387,86.448,86.4562,41332.0
2016-09-26 11:00:00,104.83,104.87,104.75,104.78,22244.0,86.448,86.481,86.382,86.4067,22244.0
2016-09-26 11:05:00,104.78,104.85,104.77,104.81,22839.0,86.4067,86.4645,86.3985,86.4315,22839.0
2016-09-26 11:10:00,104.82,104.86,104.73,104.73,62052.0,86.4397,86.4727,86.3655,86.3655,62052.0
2016-09-26 11:15:00,104.74,104.8,104.73,104.79,55404.0,86.3738,86.4232,86.3655,86.415,55404.0
2016-09-26 11:20:00,104.79,104.85,104.68,104.68,34631.0,86.415,86.4645,86.3243,86.3243,34631.0
2016-09-26 11:25:00,104.69,104.7,104.62,104.64,41509.0,86.3325,86.3408,86.2748,86.2913,41509.0
2016-09-26 11:30:00,104.65,104.66,104.54,104.62,75676.0,86.2995,86.3078,86.2088,86.2748,75676.0
2016-09-26 11:35:00,104.62,104.67,104.62,104.65,41900.0,86.2748,86.316,86.2748,86.2995,41900.0
2016-09-26 11:40:00,104.67,104.69,104.63,104.64,17914.0,86.316,86.3325,86.2831,86.2913,17914.0
2016-09-26 11:45:00,104.63,104.69,104.61,104.61,25550.0,86.2831,86.3325,86.2666,86.2666,25550.0
2016-09-26 11:50:00,104.6,104.62,104.54,104.57,46170.0,86.2583,86.2748,86.2088,86.2336,46170.0
2016-09-26 11:55:00,104.58,104.63,104.56,104.63,21105.0,86.2418,86.2831,86.2253,86.2831,21105.0
2016-09-26 12:00:00,104.62,104.65,104.58,104.59,17314.0,86.2748,86.2995,86.2418,86.2501,17314.0
2016-09-26 12:05:00,104.59,104.64,104.59,104.62,12575.0,86.2501,86.2913,86.2501,86.2748,12575.0
2016-09-26 12:10:00,104.61,104.68,104.59,104.66,13985.0,86.2666,86.3243,86.2501,86.3078,13985.0
2016-09-26 12:15:00,104.66,104.71,104.64,104.65,14729.0,86.3078,86.349,86.2913,86.2995,14729.0
2016-09-26 12:20:00,104.65,104.7,104.63,104.69,11374.0,86.2995,86.3408,86.2831,86.3325,11374.0
2016-09-26 12:25:00,104.68,104.69,104.63,104.66,11119.0,86.3243,86.3325,86.2831,86.3078,11119.0
2016-09-26 12:30:00,104.66,104.69,104.62,104.69,12548.0,86.3078,86.3325,86.2748,86.3325,12548.0
2016-09-26 12:35:00,104.68,104.68,104.61,104.62,9130.0,86.3243,86.3243,86.2666,86.2748,9130.0
2016-09-26 12:40:00,104.61,104.64,104.55,104.63,29147.0,86.2666,86.2913,86.2171,86.2831,29147.0
2016-09-26 12:45:00,104.63,104.67,104.61,104.62,16701.0,86.2831,86.316,86.2666,86.2748,16701.0
2016-09-26 12:50:00,104.63,104.67,104.61,104.67,13236.0,86.2831,86.316,86.2666,86.316,13236.0
2016-09-26 12:55:00,104.67,104.72,104.63,104.65,21337.0,86.316,86.3573,86.2831,86.2995,21337.0
2016-09-26 13:00:00,104.64,104.66,104.62,104.64,17086.0,86.2913,86.3078,86.2748,86.2913,17086.0
2016-09-26 13:05:00,104.64,104.65,104.53,104.53,16056.0,86.2913,86.2995,86.2006,86.2006,16056.0
2016-09-26 13:10:00,104.52,104.56,104.51,104.56,13978.0,86.1923,86.2253,86.1841,86.2253,13978.0
2016-09-26 13:15:00,104.56,104.56,104.52,104.52,12479.0,86.2253,86.2253,86.1923,86.1923,12479.0
2016-09-26 13:20:00,104.52,104.55,104.47,104.48,20276.0,86.1923,86.2171,86.1511,86.1594,20276.0
2016-09-26 13:25:00,104.48,104.48,104.42,104.44,21328.0,86.1594,86.1594,86.1099,86.1264,21328.0
2016-09-26 13:30:00,104.43,104.49,104.42,104.48,20003.0,86.1181,86.1676,86.1099,86.1594,20003.0
2016-09-26 13:35:00,104.48,104.48,104.36,104.37,16574.0,86.1594,86.1594,86.0604,86.0686,16574.0
2016-09-26 13:40:00,104.37,104.42,104.35,104.37,26380.0,86.0686,86.1099,86.0521,86.0686,26380.0
2016-09-26 13:45:00,104.37,104.42,104.35,104.41,43017.0,86.0686,86.1099,86.0521,86.1016,43017.0
2016-09-26 13:50:00,104.41,104.48,104.4,104.46,14426.0,86.1016,86.1594,86.0934,86.1429,14426.0
2016-09-26 13:55:00,104.46,104.47,104.42,104.47,12548.0,86.1429,86.1511,86.1099,86.1511,12548.0
2016-09-26 14:00:00,104.46,104.5,104.45,104.49,17309.0,86.1429,86.1758,86.1346,86.1676,17309.0
2016-09-26 14:05:00,104.49,104.51,104.46,104.48,18346.0,86.1676,86.1841,86.1429,86.1594,18346.0
2016-09-26 14:10:00,104.48,104.49,104.43,104.45,35280.0,86.1594,86.1676,86.1181,86.1346,35280.0
2016-09-26 14:15:00,104.44,104.54,104.43,104.52,48868.0,86.1264,86.2088,86.1181,86.1923,48868.0
2016-09-26 14:20:00,104.52,104.52,104.46,104.51,24998.0,86.1923,86.1923,86.1429,86.1841,24998.0
2016-09-26 14:25:00,104.52,104.53,104.45,104.49,66811.0,86.1923,86.2006,86.1346,86.1676,66811.0
2016-09-26 14:30:00,104.48,104.49,104.45,104.45,19019.0,86.1594,86.1676,86.1346,86.1346,19019.0
2016-09-26 14:35:00,104.44,104.45,104.33,104.34,42780.0,86.1264,86.1346,86.0357,86.0439,42780.0
2016-09-26 14:40:00,104.34,104.35,104.31,104.35,51104.0,86.0439,86.0521,86.0192,86.0521,51104.0
2016-09-26 14:45:00,104.35,104.4,104.31,104.4,81821.0,86.0521,86.0934,86.0192,86.0934,81821.0
2016-09-26 14:50:00,104.4,104.41,104.37,104.4,62591.0,86.0934,86.1016,86.0686,86.0934,62591.0
2016-09-26 14:55:00,104.41,104.43,104.37,104.39,17462.0,86.1016,86.1181,86.0686,86.0851,17462.0
2016-09-26 15:00:00,104.38,104.41,104.34,104.36,18024.0,86.0769,86.1016,86.0439,86.0604,18024.0
2016-09-26 15:05:00,104.36,104.5,104.34,104.46,44983.0,86.0604,86.1758,86.0439,86.1429,44983.0
2016-09-26 15:10:00,104.46,104.46,104.4,104.44,19382.0,86.1429,86.1429,86.0934,86.1264,19382.0
2016-09-26 15:15:00,104.44,104.47,104.38,104.39,38518.0,86.1264,86.1511,86.0769,86.0851,38518.0
2016-09-26 15:20:00,104.39,104.43,104.38,104.42,17838.0,86.0851,86.1181,86.0769,86.1099,17838.0
2016-09-26 15:25:00,104.42,104.5,104.41,104.46,45569.0,86.1099,86.1758,86.1016,86.1429,45569.0
2016-09-26 15:30:00,104.47,104.54,104.46,104.48,20515.0,86.1511,86.2088,86.1429,86.1594,20515.0
2016-09-26 15:35:00,104.48,104.49,104.36,104.43,21200.0,86.1594,86.1676,86.0604,86.1181,21200.0
2016-09-26 15:40:00,104.42,104.45,104.34,104.36,27794.0,86.1099,86.1346,86.0439,86.0604,27794.0
2016-09-26 15:45:00,104.35,104.41,104.33,104.41,49480.0,86.0521,86.1016,86.0357,86.1016,49480.0
2016-09-26 15:50:00,104.39,104.41,104.34,104.36,82802.0,86.0851,86.1016,86.0439,86.0604,82802.0
2016-09-26 15:55:00,104.35,104.38,104.26,104.34,100016.0,86.0521,86.0769,85.9779,86.0439,100016.0
2016-09-27 09:30:00,104.13,104.13,103.93,104.06,83638.0,85.8707,85.8707,85.7058,85.813,83638.0
2016-09-27 09:35:00,104.08,104.24,104.08,104.21,71116.0,85.8295,85.9614,85.8295,85.9367,71116.0
2016-09-27 09:40:00,104.22,104.37,104.21,104.21,74785.0,85.9449,86.0686,85.9367,85.9367,74785.0
2016-09-27 09:45:00,104.2,104.3,104.17,104.3,95720.0,85.9285,86.0109,85.9037,86.0109,95720.0
2016-09-27 09:50:00,104.29,104.38,104.19,104.32,112558.0,86.0027,86.0769,85.9202,86.0274,112558.0
2016-09-27 09:55:00,104.32,104.42,104.3,104.41,110413.0,86.0274,86.1099,86.0109,86.1016,110413.0
2016-09-27 10:00:00,104.42,104.64,104.42,104.56,33372.0,86.1099,86.2913,86.1099,86.2253,33372.0
2016-09-27 10:05:00,104.58,104.6,104.49,104.51,34719.0,86.2418,86.2583,86.1676,86.1841,34719.0
2016-09-27 10:10:00,104.51,104.51,104.42,104.44,51937.0,86.1841,86.1841,86.1099,86.1264,51937.0
2016-09-27 10:15:00,104.44,104.5,104.43,104.46,33676.0,86.1264,86.1758,86.1181,86.1429,33676.0
2016-09-27 10:20:00,104.45,104.49,104.4,104.47,14107.0,86.1346,86.1676,86.0934,86.1511,14107.0
2016-09-27 10:25:00,104.47,104.5,104.41,104.44,20966.0,86.1511,86.1758,86.1016,86.1264,20966.0
2016-09-27 10:30:00,104.45,104.45,104.33,104.33,10146.0,86.1346,86.1346,86.0357,86.0357,10146.0
2016-09-27 10:35:00,104.32,104.33,104.24,104.3,21929.0,86.0274,86.0357,85.9614,86.0109,21929.0
2016-09-27 10:40:00,104.28,104.3,104.25,104.28,25697.0,85.9944,86.0109,85.9697,85.9944,25697.0
2016-09-27 10:45:00,104.29,104.32,104.26,104.29,35942.0,86.0027,86.0274,85.9779,86.0027,35942.0
2016-09-27 10:50:00,104.29,104.32,104.25,104.25,8383.0,86.0027,86.0274,85.9697,85.9697,8383.0
2016-09-27 10:55:00,104.26,104.29,104.09,104.13,23734.0,85.9779,86.0027,85.8377,85.8707,23734.0
2016-09-27 11:00:00,104.14,104.22,104.14,104.21,6674.0,85.879,85.9449,85.879,85.9367,6674.0
2016-09-27 11:05:00,104.21,104.25,104.17,104.24,63547.0,85.9367,85.9697,85.9037,85.9614,63547.0
2016-09-27 11:10:00,104.24,104.28,104.23,104.26,42058.0,85.9614,85.9944,85.9532,85.9779,42058.0
2016-09-27 11:15:00,104.26,104.29,104.24,104.27,5465.0,85.9779,86.0027,85.9614,85.9862,5465.0
2016-09-27 11:20:00,104.26,104.37,104.26,104.37,6226.0,85.9779,86.0686,85.9779,86.0686,6226.0
2016-09-27 11:25:00,104.37,104.47,104.32,104.45,20617.0,86.0686,86.1511,86.0274,86.1346,20617.0
2016-09-27 11:30:00,104.45,104.53,104.44,104.52,14874.0,86.1346,86.2006,86.1264,86.1923,14874.0
2016-09-27 11:35:00,104.51,104.57,104.48,104.56,118822.0,86.1841,86.2336,86.1594,86.2253,118822.0
2016-09-27 11:40:00,104.57,104.57,104.49,104.51,19709.0,86.2336,86.2336,86.1676,86.1841,19709.0
2016-09-27 11:45:00,104.49,104.52,104.45,104.49,23646.0,86.1676,86.1923,86.1346,86.1676,23646.0
2016-09-27 11:50:00,104.49,104.5,104.46,104.48,14465.0,86.1676,86.1758,86.1429,86.1594,14465.0
2016-09-27 11:55:00,104.48,104.56,104.48,104.55,5609.0,86.1594,86.2253,86.1594,86.2171,5609.0
2016-09-27 12:00:00,104.53,104.55,104.51,104.54,16560.0,86.2006,86.2171,86.1841,86.2088,16560.0
2016-09-27 12:05:00,104.54,104.56,104.52,104.53,28280.0,86.2088,86.2253,86.1923,86.2006,28280.0
2016-09-27 12:10:00,104.51,104.53,104.46,104.47,12501.0,86.1841,86.2006,86.1429,86.1511,12501.0
2016-09-27 12:15:00,104.46,104.55,104.46,104.54,7925.0,86.1429,86.2171,86.1429,86.2088,7925.0
2016-09-27 12:20:00,104.56,104.77,104.54,104.75,53086.0,86.2253,86.3985,86.2088,86.382,53086.0
2016-09-27 12:25:00,104.76,104.81,104.74,104.74,6022.0,86.3903,86.4315,86.3738,86.3738,6022.0
2016-09-27 12:30:00,104.75,104.77,104.71,104.72,10328.0,86.382,86.3985,86.349,86.3573,10328.0
2016-09-27 12:35:00,104.73,104.73,104.67,104.7,38395.0,86.3655,86.3655,86.316,86.3408,38395.0
2016-09-27 12:40:00,104.7,104.72,104.69,104.72,13328.0,86.3408,86.3573,86.3325,86.3573,13328.0
2016-09-27 12:45:00,104.72,104.72,104.66,104.7,20265.0,86.3573,86.3573,86.3078,86.3408,20265.0
2016-09-27 12:50:00,104.69,104.74,104.67,104.73,50987.0,86.3325,86.3738,86.316,86.3655,50987.0
2016-09-27 12:55:00,104.73,104.79,104.72,104.79,28153.0,86.3655,86.415,86.3573,86.415,28153.0
2016-09-27 13:00:00,104.78,104.82,104.76,104.78,24879.0,86.4067,86.4397,86.3903,86.4067,24879.0
2016-09-27 13:05:00,104.79,104.8,104.75,104.77,14566.0,86.415,86.4232,86.382,86.3985,14566.0
2016-09-27 13:10:00,104.78,104.8,104.74,104.74,8080.0,86.4067,86.4232,86.3738,86.3738,8080.0
2016-09-27 13:15:00,104.73,104.76,104.7,104.75,354428.0,86.3655,86.3903,86.3408,86.382,354428.0
2016-09-27 13:20:00,104.75,104.8,104.74,104.8,16721.0,86.382,86.4232,86.3738,86.4232,16721.0
2016-09-27 13:25:00,104.79,104.82,104.78,104.82,16862.0,86.415,86.4397,86.4067,86.4397,16862.0
2016-09-27 13:30:00,104.82,104.87,104.8,104.81,14091.0,86.4397,86.481,86.4232,86.4315,14091.0
2016-09-27 13:35:00,104.82,104.83,104.78,104.79,10614.0,86.4397,86.448,86.4067,86.415,10614.0
2016-09-27 13:40:00,104.79,104.79,104.75,104.79,8961.0,86.415,86.415,86.382,86.415,8961.0
2016-09-27 13:45:00,104.8,104.81,104.76,104.76,14042.0,86.4232,86.4315,86.3903,86.3903,14042.0
2016-09-27 13:50:00,104.76,104.79,104.75,104.78,15459.0,86.3903,86.415,86.382,86.4067,15459.0
2016-09-27 13:55:00,104.77,104.77,104.68,104.72,22858.0,86.3985,86.3985,86.3243,86.3573,22858.0
2016-09-27 14:00:00,104.72,104.76,104.71,104.74,13625.0,86.3573,86.3903,86.349,86.3738,13625.0
2016-09-27 14:05:00,104.73,104.73,104.67,104.67,26412.0,86.3655,86.3655,86.316,86.316,26412.0
2016-09-27 14:10:00,104.67,104.76,104.67,104.73,15463.0,86.316,86.3903,86.316,86.3655,15463.0
2016-09-27 14:15:00,104.73,104.74,104.7,104.73,21852.0,86.3655,86.3738,86.3408,86.3655,21852.0
2016-09-27 14:20:00,104.74,104.77,104.73,104.73,5708.0,86.3738,86.3985,86.3655,86.3655,5708.0
2016-09-27 14:25:00,104.74,104.77,104.72,104.75,9969.0,86.3738,86.3985,86.3573,86.382,9969.0
2016-09-27 14:30:00,104.73,104.75,104.71,104.74,12676.0,86.3655,86.382,86.349,86.3738,12676.0
2016-09-27 14:35:00,104.75,104.76,104.72,104.73,7032.0,86.382,86.3903,86.3573,86.3655,7032.0
2016-09-27 14:40:00,104.73,104.73,104.68,104.69,15414.0,86.3655,86.3655,86.3243,86.3325,15414.0
2016-09-27 14:45:00,104.69,104.72,104.65,104.66,18196.0,86.3325,86.3573,86.2995,86.3078,18196.0
2016-09-27 14:50:00,104.66,104.69,104.63,104.69,11298.0,86.3078,86.3325,86.2831,86.3325,11298.0
2016-09-27 14:55:00,104.68,104.68,104.65,104.67,7772.0,86.3243,86.3243,86.2995,86.316,7772.0
2016-09-27 15:00:00,104.67,104.71,104.67,104.71,14384.0,86.316,86.349,86.316,86.349,14384.0
2016-09-27 15:05:00,104.71,104.74,104.7,104.72,12767.0,86.349,86.3738,86.3408,86.3573,12767.0
2016-09-27 15:10:00,104.72,104.72,104.64,104.66,30723.0,86.3573,86.3573,86.2913,86.3078,30723.0
2016-09-27 15:15:00,104.65,104.71,104.65,104.69,17080.0,86.2995,86.349,86.2995,86.3325,17080.0
2016-09-27 15:20:00,104.7,104.7,104.6,104.61,17121.0,86.3408,86.3408,86.2583,86.2666,17121.0
2016-09-27 15:25:00,104.61,104.65,104.6,104.64,18034.0,86.2666,86.2995,86.2583,86.2913,18034.0
2016-09-27 15:30:00,104.64,104.64,104.57,104.61,24115.0,86.2913,86.2913,86.2336,86.2666,24115.0
2016-09-27 15:35:00,104.62,104.68,104.6,104.67,48164.0,86.2748,86.3243,86.2583,86.316,48164.0
2016-09-27 15:40:00,104.67,104.7,104.65,104.7,29161.0,86.316,86.3408,86.2995,86.3408,29161.0
2016-09-27 15:45:00,104.7,104.7,104.6,104.61,56792.0,86.3408,86.3408,86.2583,86.2666,56792.0
2016-09-27 15:50:00,104.61,104.66,104.6,104.64,104998.0,86.2666,86.3078,86.2583,86.2913,104998.0
2016-09-27 15:55:00,104.65,104.71,104.64,104.71,168973.0,86.2995,86.349,86.2913,86.349,168973.0
2016-09-28 09:30:00,104.96,105.08,104.9,104.99,25820.0,86.5552,86.6541,86.5057,86.5799,25820.0
2016-09-28 09:35:00,105.04,105.06,105.0,105.01,7616.0,86.6212,86.6377,86.5882,86.5964,7616.0
2016-09-28 09:40:00,105.02,105.03,104.96,105.0,11328.0,86.6047,86.6129,86.5552,86.5882,11328.0
2016-09-28 09:45:00,105.06,105.07,104.98,105.0,22822.0,86.6377,86.6459,86.5717,86.5882,22822.0
2016-09-28 09:50:00,105.04,105.05,104.97,105.01,8033.0,86.6212,86.6294,86.5634,86.5964,8033.0
2016-09-28 09:55:00,105.01,105.02,104.96,105.0,11173.0,86.5964,86.6047,86.5552,86.5882,11173.0
2016-09-28 10:00:00,105.01,105.1,104.98,105.02,33900.0,86.5964,86.6706,86.5717,86.6047,33900.0
2016-09-28 10:05:00,105.02,105.05,104.94,104.97,15711.0,86.6047,86.6294,86.5387,86.5634,15711.0
2016-09-28 10:10:00,104.97,105.0,104.85,104.88,43214.0,86.5634,86.5882,86.4645,86.4892,43214.0
2016-09-28 10:15:00,104.89,104.92,104.86,104.87,9880.0,86.4975,86.5222,86.4727,86.481,9880.0
2016-09-28 10:20:00,104.87,104.88,104.79,104.83,14498.0,86.481,86.4892,86.415,86.448,14498.0
2016-09-28 10:25:00,104.82,104.85,104.8,104.85,8700.0,86.4397,86.4645,86.4232,86.4645,8700.0
2016-09-28 10:30:00,104.85,104.91,104.77,104.78,36674.0,86.4645,86.514,86.3985,86.4067,36674.0
2016-09-28 10:35:00,104.79,104.82,104.68,104.69,37744.0,86.415,86.4397,86.3243,86.3325,37744.0
2016-09-28 10:40:00,104.68,104.76,104.68,104.74,5661.0,86.3243,86.3903,86.3243,86.3738,5661.0
2016-09-28 10:45:00,104.73,104.73,104.58,104.58,13484.0,86.3655,86.3655,86.2418,86.2418,13484.0
2016-09-28 10:50:00,104.58,104.61,104.49,104.58,19239.0,86.2418,86.2666,86.1676,86.2418,19239.0
2016-09-28 10:55:00,104.57,104.66,104.51,104.55,38044.0,86.2336,86.3078,86.1841,86.2171,38044.0
2016-09-28 11:00:00,104.54,104.54,104.36,104.36,45603.0,86.2088,86.2088,86.0604,86.0604,45603.0
2016-09-28 11:05:00,104.35,104.41,104.34,104.4,19079.0,86.0521,86.1016,86.0439,86.0934,19079.0
2016-09-28 11:10:00,104.4,104.47,104.34,104.42,7398.0,86.0934,86.1511,86.0439,86.1099,7398.0
2016-09-28 11:15:00,104.42,104.49,104.4,104.49,8882.0,86.1099,86.1676,86.0934,86.1676,8882.0
2016-09-28 11:20:00,104.49,104.54,104.48,104.48,15399.0,86.1676,86.2088,86.1594,86.1594,15399.0
2016-09-28 11:25:00,104.5,104.53,104.45,104.52,49164.0,86.1758,86.2006,86.1346,86.1923,49164.0
2016-09-28 11:30:00,104.52,104.53,104.43,104.46,16611.0,86.1923,86.2006,86.1181,86.1429,16611.0
2016-09-28 11:35:00,104.45,104.53,104.44,104.52,42916.0,86.1346,86.2006,86.1264,86.1923,42916.0
2016-09-28 11:40:00,104.53,104.58,104.52,104.54,20230.0,86.2006,86.2418,86.1923,86.2088,20230.0
2016-09-28 11:45:00,104.54,104.6,104.54,104.59,6095.0,86.2088,86.2583,86.2088,86.2501,6095.0
2016-09-28 11:50:00,104.57,104.65,104.56,104.65,7233.0,86.2336,86.2995,86.2253,86.2995,7233.0
2016-09-28 11:55:00,104.65,104.68,104.61,104.65,5557.0,86.2995,86.3243,86.2666,86.2995,5557.0
2016-09-28 12:00:00,104.66,104.67,104.55,104.57,29010.0,86.3078,86.316,86.2171,86.2336,29010.0
2016-09-28 12:05:00,104.57,104.61,104.57,104.6,10202.0,86.2336,86.2666,86.2336,86.2583,10202.0
2016-09-28 12:10:00,104.59,104.79,104.59,104.78,17559.0,86.2501,86.415,86.2501,86.4067,17559.0
2016-09-28 12:15:00,104.78,104.79,104.67,104.68,23010.0,86.4067,86.415,86.316,86.3243,23010.0
2016-09-28 12:20:00,104.68,104.71,104.65,104.7,13070.0,86.3243,86.349,86.2995,86.3408,13070.0
2016-09-28 12:25:00,104.7,104.73,104.67,104.68,4942.0,86.3408,86.3655,86.316,86.3243,4942.0
2016-09-28 12:30:00,104.7,104.7,104.6,104.61,26383.0,86.3408,86.3408,86.2583,86.2666,26383.0
2016-09-28 12:35:00,104.61,104.67,104.59,104.67,39306.0,86.2666,86.316,86.2501,86.316,39306.0
2016-09-28 12:40:00,104.67,104.76,104.65,104.74,133463.0,86.316,86.3903,86.2995,86.3738,133463.0
2016-09-28 12:45:00,104.76,104.82,104.74,104.75,30256.0,86.3903,86.4397,86.3738,86.382,30256.0
2016-09-28 12:50:00,104.75,104.77,104.73,104.77,28164.0,86.382,86.3985,86.3655,86.3985,28164.0
2016-09-28 12:55:00,104.78,104.79,104.74,104.74,8196.0,86.4067,86.415,86.3738,86.3738,8196.0
2016-09-28 13:00:00,104.73,104.73,104.66,104.68,42541.0,86.3655,86.3655,86.3078,86.3243,42541.0
2016-09-28 13:05:00,104.69,104.7,104.65,104.67,6715.0,86.3325,86.3408,86.2995,86.316,6715.0
2016-09-28 13:10:00,104.65,104.7,104.64,104.65,11192.0,86.2995,86.3408,86.2913,86.2995,11192.0
2016-09-28 13:15:00,104.66,104.73,104.64,104.73,5305.0,86.3078,86.3655,86.2913,86.3655,5305.0
2016-09-28 13:20:00,104.73,104.8,104.73,104.75,17774.0,86.3655,86.4232,86.3655,86.382,17774.0
2016-09-28 13:25:00,104.76,104.83,104.76,104.82,6039.0,86.3903,86.448,86.3903,86.4397,6039.0
2016-09-28 13:30:00,104.84,104.93,104.83,104.91,7350.0,86.4562,86.5304,86.448,86.514,7350.0
2016-09-28 13:35:00,104.92,104.92,104.89,104.91,11872.0,86.5222,86.5222,86.4975,86.514,11872.0
2016-09-28 13:40:00,104.92,104.95,104.9,104.94,8427.0,86.5222,86.5469,86.5057,86.5387,8427.0
2016-09-28 13:45:00,104.95,104.97,104.91,104.91,8286.0,86.5469,86.5634,86.514,86.514,8286.0
2016-09-28 13:50:00,104.93,104.96,104.92,104.93,9715.0,86.5304,86.5552,86.5222,86.5304,9715.0
2016-09-28 13:55:00,104.92,104.93,104.9,104.91,11449.0,86.5222,86.5304,86.5057,86.514,11449.0
2016-09-28 14:00:00,104.91,104.95,104.89,104.9,25851.0,86.514,86.5469,86.4975,86.5057,25851.0
2016-09-28 14:05:00,104.9,104.95,104.88,104.95,43633.0,86.5057,86.5469,86.4892,86.5469,43633.0
2016-09-28 14:10:00,104.95,105.3,104.94,105.27,130088.0,86.5469,86.8356,86.5387,86.8108,130088.0
2016-09-28 14:15:00,105.26,105.36,105.25,105.36,16907.0,86.8026,86.885,86.7943,86.885,16907.0
2016-09-28 14:20:00,105.36,105.41,105.28,105.4,11854.0,86.885,86.9263,86.8191,86.918,11854.0
2016-09-28 14:25:00,105.41,105.59,105.38,105.54,39405.0,86.9263,87.0747,86.9015,87.0335,39405.0
2016-09-28 14:30:00,105.53,105.58,105.52,105.53,19928.0,87.0252,87.0665,87.017,87.0252,19928.0
2016-09-28 14:35:00,105.56,105.59,105.42,105.47,21116.0,87.05,87.0747,86.9345,86.9758,21116.0
2016-09-28 14:40:00,105.47,105.52,105.42,105.45,10975.0,86.9758,87.017,86.9345,86.9593,10975.0
2016-09-28 14:45:00,105.45,105.56,105.45,105.54,14479.0,86.9593,87.05,86.9593,87.0335,14479.0
2016-09-28 14:50:00,105.55,105.64,105.55,105.64,13910.0,87.0417,87.1159,87.0417,87.1159,13910.0
2016-09-28 14:55:00,105.64,105.65,105.54,105.58,13588.0,87.1159,87.1242,87.0335,87.0665,13588.0
2016-09-28 15:00:00,105.57,105.58,105.54,105.58,6031.0,87.0582,87.0665,87.0335,87.0665,6031.0
2016-09-28 15:05:00,105.57,105.59,105.48,105.51,21199.0,87.0582,87.0747,86.984,87.0087,21199.0
2016-09-28 15:10:00,105.51,105.53,105.46,105.47,22790.0,87.0087,87.0252,86.9675,86.9758,22790.0
2016-09-28 15:15:00,105.47,105.51,105.47,105.48,38544.0,86.9758,87.0087,86.9758,86.984,38544.0
2016-09-28 15:20:00,105.48,105.58,105.48,105.55,16468.0,86.984,87.0665,86.984,87.0417,16468.0
2016-09-28 15:25:00,105.56,105.58,105.46,105.48,16233.0,87.05,87.0665,86.9675,86.984,16233.0
2016-09-28 15:30:00,105.48,105.49,105.43,105.47,12833.0,86.984,86.9922,86.9428,86.9758,12833.0
2016-09-28 15:35:00,105.47,105.56,105.46,105.56,20324.0,86.9758,87.05,86.9675,87.05,20324.0
2016-09-28 15:40:00,105.56,105.64,105.55,105.62,15583.0,87.05,87.1159,87.0417,87.0995,15583.0
2016-09-28 15:45:00,105.63,105.7,105.62,105.69,20871.0,87.1077,87.1654,87.0995,87.1572,20871.0
2016-09-28 15:50:00,105.69,105.74,105.67,105.74,32687.0,87.1572,87.1984,87.1407,87.1984,32687.0
2016-09-28 15:55:00,105.74,105.81,105.72,105.73,60096.0,87.1984,87.2561,87.1819,87.1902,60096.0
2016-09-29 09:30:00,105.58,105.63,105.35,105.44,70007.0,87.0665,87.1077,86.8768,86.951,70007.0
2016-09-29 09:35:00,105.43,105.61,105.42,105.51,68237.0,86.9428,87.0912,86.9345,87.0087,68237.0
2016-09-29 09:40:00,105.52,105.59,105.47,105.55,23944.0,87.017,87.0747,86.9758,87.0417,23944.0
2016-09-29 09:45:00,105.56,105.62,105.53,105.53,7234.0,87.05,87.0995,87.0252,87.0252,7234.0
2016-09-29 09:50:00,105.56,105.6,105.54,105.57,4688.0,87.05,87.083,87.0335,87.0582,4688.0
2016-09-29 09:55:00,105.58,105.66,105.57,105.66,6010.0,87.0665,87.1324,87.0582,87.1324,6010.0
2016-09-29 10:00:00,105.65,105.8,105.65,105.8,32760.0,87.1242,87.2479,87.1242,87.2479,32760.0
2016-09-29 10:05:00,105.82,105.82,105.59,105.62,9686.0,87.2644,87.2644,87.0747,87.0995,9686.0
2016-09-29 10:10:00,105.63,105.68,105.59,105.6,4080.0,87.1077,87.1489,87.0747,87.083,4080.0
2016-09-29 10:15:00,105.6,105.8,105.57,105.79,36998.0,87.083,87.2479,87.0582,87.2396,36998.0
2016-09-29 10:20:00,105.77,105.86,105.74,105.78,21899.0,87.2232,87.2974,87.1984,87.2314,21899.0
2016-09-29 10:25:00,105.86,105.86,105.75,105.78,4579.0,87.2974,87.2974,87.2067,87.2314,4579.0
2016-09-29 10:30:00,105.8,105.82,105.74,105.76,7416.0,87.2479,87.2644,87.1984,87.2149,7416.0
2016-09-29 10:35:00,105.75,105.77,105.73,105.75,7460.0,87.2067,87.2232,87.1902,87.2067,7460.0
2016-09-29 10:40:00,105.76,105.8,105.68,105.69,19299.0,87.2149,87.2479,87.1489,87.1572,19299.0
2016-09-29 10:45:00,105.68,105.71,105.64,105.67,6299.0,87.1489,87.1737,87.1159,87.1407,6299.0
2016-09-29 10:50:00,105.69,105.7,105.6,105.64,8381.0,87.1572,87.1654,87.083,87.1159,8381.0
2016-09-29 10:55:00,105.63,105.67,105.57,105.57,13744.0,87.1077,87.1407,87.0582,87.0582,13744.0
2016-09-29 11:00:00,105.58,105.59,105.53,105.58,31286.0,87.0665,87.0747,87.0252,87.0665,31286.0
2016-09-29 11:05:00,105.58,105.6,105.52,105.56,18709.0,87.0665,87.083,87.017,87.05,18709.0
2016-09-29 11:10:00,105.55,105.55,105.42,105.43,21748.0,87.0417,87.0417,86.9345,86.9428,21748.0
2016-09-29 11:15:00,105.42,105.42,105.33,105.38,4938.0,86.9345,86.9345,86.8603,86.9015,4938.0
2016-09-29 11:20:00,105.36,105.45,105.36,105.41,10458.0,86.885,86.9593,86.885,86.9263,10458.0
2016-09-29 11:25:00,105.4,105.57,105.39,105.55,21246.0,86.918,87.0582,86.9098,87.0417,21246.0
2016-09-29 11:30:00,105.55,105.6,105.53,105.6,33506.0,87.0417,87.083,87.0252,87.083,33506.0
2016-09-29 11:35:00,105.6,105.65,105.58,105.58,7869.0,87.083,87.1242,87.0665,87.0665,7869.0
2016-09-29 11:40:00,105.6,105.62,105.59,105.59,10468.0,87.083,87.0995,87.0747,87.0747,10468.0
2016-09-29 11:45:00,105.59,105.6,105.51,105.52,35729.0,87.0747,87.083,87.0087,87.017,35729.0
2016-09-29 11:50:00,105.52,105.58,105.5,105.54,21355.0,87.017,87.0665,87.0005,87.0335,21355.0
2016-09-29 11:55:00,105.53,105.54,105.51,105.52,3287.0,87.0252,87.0335,87.0087,87.017,3287.0
2016-09-29 12:00:00,105.51,105.54,105.51,105.53,4822.0,87.0087,87.0335,87.0087,87.0252,4822.0
2016-09-29 12:05:00,105.52,105.67,105.52,105.66,40317.0,87.017,87.1407,87.017,87.1324,40317.0
2016-09-29 12:10:00,105.66,105.69,105.64,105.64,16848.0,87.1324,87.1572,87.1159,87.1159,16848.0
2016-09-29 12:15:00,105.65,105.65,105.6,105.61,10734.0,87.1242,87.1242,87.083,87.0912,10734.0
2016-09-29 12:20:00,105.6,105.67,105.59,105.67,6316.0,87.083,87.1407,87.0747,87.1407,6316.0
2016-09-29 12:25:00,105.68,105.73,105.62,105.62,21357.0,87.1489,87.1902,87.0995,87.0995,21357.0
2016-09-29 12:30:00,105.63,105.63,105.55,105.55,10793.0,87.1077,87.1077,87.0417,87.0417,10793.0
2016-09-29 12:35:00,105.55,105.55,105.45,105.46,17958.0,87.0417,87.0417,86.9593,86.9675,17958.0
2016-09-29 12:40:00,105.4,105.4,105.27,105.28,9586.0,86.918,86.918,86.8108,86.8191,9586.0
2016-09-29 12:45:00,105.24,105.24,105.03,105.03,22261.0,86.7861,86.7861,86.6129,86.6129,22261.0
2016-09-29 12:50:00,105.0,105.0,104.75,104.86,60210.0,86.5882,86.5882,86.382,86.4727,60210.0
2016-09-29 12:55:00,104.83,104.92,104.8,104.88,20861.0,86.448,86.5222,86.4232,86.4892,20861.0
2016-09-29 13:00:00,104.86,104.91,104.58,104.73,78081.0,86.4727,86.514,86.2418,86.3655,78081.0
2016-09-29 13:05:00,104.72,104.84,104.66,104.81,62730.0,86.3573,86.4562,86.3078,86.4315,62730.0
2016-09-29 13:10:00,104.81,104.99,104.75,104.76,59430.0,86.4315,86.5799,86.382,86.3903,59430.0
2016-09-29 13:15:00,104.75,104.87,104.74,104.78,24485.0,86.382,86.481,86.3738,86.4067,24485.0
2016-09-29 13:20:00,104.78,104.94,104.74,104.92,46652.0,86.4067,86.5387,86.3738,86.5222,46652.0
2016-09-29 13:25:00,104.91,104.91,104.85,104.88,46165.0,86.514,86.514,86.4645,86.4892,46165.0
2016-09-29 13:30:00,104.86,104.95,104.82,104.95,27327.0,86.4727,86.5469,86.4397,86.5469,27327.0
2016-09-29 13:35:00,104.93,104.95,104.87,104.88,22300.0,86.5304,86.5469,86.481,86.4892,22300.0
2016-09-29 13:40:00,104.88,104.88,104.73,104.84,42803.0,86.4892,86.4892,86.3655,86.4562,42803.0
2016-09-29 13:45:00,104.84,104.84,104.63,104.71,21571.0,86.4562,86.4562,86.2831,86.349,21571.0
2016-09-29 13:50:00,104.7,104.7,104.45,104.47,60589.0,86.3408,86.3408,86.1346,86.1511,60589.0
2016-09-29 13:55:00,104.47,104.47,104.35,104.47,36064.0,86.1511,86.1511,86.0521,86.1511,36064.0
2016-09-29 14:00:00,104.46,104.56,104.39,104.56,10853.0,86.1429,86.2253,86.0851,86.2253,10853.0
2016-09-29 14:05:00,104.6,104.68,104.55,104.67,18428.0,86.2583,86.3243,86.2171,86.316,18428.0
2016-09-29 14:10:00,104.67,104.7,104.58,104.7,50937.0,86.316,86.3408,86.2418,86.3408,50937.0
2016-09-29 14:15:00,104.7,104.89,104.7,104.86,28668.0,86.3408,86.4975,86.3408,86.4727,28668.0
2016-09-29 14:20:00,104.88,104.97,104.87,104.97,34298.0,86.4892,86.5634,86.481,86.5634,34298.0
2016-09-29 14:25:00,104.97,105.09,104.9,105.08,23846.0,86.5634,86.6624,86.5057,86.6541,23846.0
2016-09-29 14:30:00,105.09,105.1,105.0,105.07,20992.0,86.6624,86.6706,86.5882,86.6459,20992.0
2016-09-29 14:35:00,105.08,105.22,105.08,105.15,21078.0,86.6541,86.7696,86.6541,86.7119,21078.0
2016-09-29 14:40:00,105.15,105.17,105.05,105.07,12164.0,86.7119,86.7284,86.6294,86.6459,12164.0
2016-09-29 14:45:00,105.05,105.18,105.02,105.17,31162.0,86.6294,86.7366,86.6047,86.7284,31162.0
2016-09-29 14:50:00,105.16,105.18,105.06,105.08,17364.0,86.7201,86.7366,86.6377,86.6541,17364.0
2016-09-29 14:55:00,105.07,105.13,104.95,104.97,16820.0,86.6459,86.6954,86.5469,86.5634,16820.0
2016-09-29 15:00:00,104.96,105.0,104.84,104.89,29804.0,86.5552,86.5882,86.4562,86.4975,29804.0
2016-09-29 15:05:00,104.88,105.0,104.86,104.98,21730.0,86.4892,86.5882,86.4727,86.5717,21730.0
2016-09-29 15:10:00,104.96,105.04,104.89,105.0,22291.0,86.5552,86.6212,86.4975,86.5882,22291.0
2016-09-29 15:15:00,104.99,105.01,104.89,104.9,37017.0,86.5799,86.5964,86.4975,86.5057,37017.0
2016-09-29 15:20:00,104.9,104.94,104.82,104.82,57642.0,86.5057,86.5387,86.4397,86.4397,57642.0
2016-09-29 15:25:00,104.85,104.99,104.71,104.98,42050.0,86.4645,86.5799,86.349,86.5717,42050.0
2016-09-29 15:30:00,104.97,105.08,104.9,105.04,24966.0,86.5634,86.6541,86.5057,86.6212,24966.0
2016-09-29 15:35:00,105.02,105.08,104.98,105.08,13001.0,86.6047,86.6541,86.5717,86.6541,13001.0
2016-09-29 15:40:00,105.1,105.11,104.88,104.98,24169.0,86.6706,86.6789,86.4892,86.5717,24169.0
2016-09-29 15:45:00,105.0,105.0,104.91,104.93,27426.0,86.5882,86.5882,86.514,86.5304,27426.0
2016-09-29 15:50:00,104.92,104.94,104.83,104.89,30137.0,86.5222,86.5387,86.448,86.4975,30137.0
2016-09-29 15:55:00,104.89,104.89,104.71,104.72,61672.0,86.4975,86.4975,86.349,86.3573,61672.0
2016-09-30 09:30:00,105.19,105.53,105.19,105.4,49129.0,86.7449,87.0252,86.7449,86.918,49129.0
2016-09-30 09:35:00,105.41,105.43,105.24,105.28,32276.0,86.9263,86.9428,86.7861,86.8191,32276.0
2016-09-30 09:40:00,105.27,105.34,105.18,105.29,18911.0,86.8108,86.8686,86.7366,86.8273,18911.0
2016-09-30 09:45:00,105.31,105.38,105.24,105.28,32458.0,86.8438,86.9015,86.7861,86.8191,32458.0
2016-09-30 09:50:00,105.29,105.37,105.12,105.13,17840.0,86.8273,86.8933,86.6871,86.6954,17840.0
2016-09-30 09:55:00,105.14,105.26,105.14,105.21,19233.0,86.7036,86.8026,86.7036,86.7613,19233.0
2016-09-30 10:00:00,105.24,105.37,105.22,105.37,32033.0,86.7861,86.8933,86.7696,86.8933,32033.0
2016-09-30 10:05:00,105.37,105.42,105.32,105.4,15579.0,86.8933,86.9345,86.8521,86.918,15579.0
2016-09-30 10:10:00,105.42,105.45,105.37,105.44,73175.0,86.9345,86.9593,86.8933,86.951,73175.0
2016-09-30 10:15:00,105.45,105.45,105.28,105.29,60902.0,86.9593,86.9593,86.8191,86.8273,60902.0
2016-09-30 10:20:00,105.3,105.33,105.21,105.32,33798.0,86.8356,86.8603,86.7613,86.8521,33798.0
2016-09-30 10:25:00,105.3,105.41,105.28,105.41,45968.0,86.8356,86.9263,86.8191,86.9263,45968.0
2016-09-30 10:30:00,105.41,105.49,105.41,105.43,44838.0,86.9263,86.9922,86.9263,86.9428,44838.0
2016-09-30 10:35:00,105.44,105.46,105.34,105.38,28362.0,86.951,86.9675,86.8686,86.9015,28362.0
2016-09-30 10:40:00,105.37,105.44,105.36,105.39,11394.0,86.8933,86.951,86.885,86.9098,11394.0
2016-09-30 10:45:00,105.4,105.44,105.36,105.38,23421.0,86.918,86.951,86.885,86.9015,23421.0
2016-09-30 10:50:00,105.39,105.44,105.39,105.4,11486.0,86.9098,86.951,86.9098,86.918,11486.0
2016-09-30 10:55:00,105.42,105.48,105.4,105.48,13705.0,86.9345,86.984,86.918,86.984,13705.0
2016-09-30 11:00:00,105.48,105.63,105.48,105.61,10348.0,86.984,87.1077,86.984,87.0912,10348.0
2016-09-30 11:05:00,105.62,105.63,105.58,105.63,10697.0,87.0995,87.1077,87.0665,87.1077,10697.0
2016-09-30 11:10:00,105.66,105.87,105.66,105.87,18057.0,87.1324,87.3056,87.1324,87.3056,18057.0
2016-09-30 11:15:00,105.89,105.91,105.75,105.8,19865.0,87.3221,87.3386,87.2067,87.2479,19865.0
2016-09-30 11:20:00,105.82,105.86,105.79,105.8,13357.0,87.2644,87.2974,87.2396,87.2479,13357.0
2016-09-30 11:25:00,105.81,105.85,105.77,105.82,18998.0,87.2561,87.2891,87.2232,87.2644,18998.0
2016-09-30 11:30:00,105.82,105.88,105.76,105.79,18814.0,87.2644,87.3139,87.2149,87.2396,18814.0
2016-09-30 11:35:00,105.77,105.8,105.68,105.68,11006.0,87.2232,87.2479,87.1489,87.1489,11006.0
2016-09-30 11:40:00,105.69,105.72,105.66,105.71,7209.0,87.1572,87.1819,87.1324,87.1737,7209.0
2016-09-30 11:45:00,105.71,105.73,105.7,105.72,28066.0,87.1737,87.1902,87.1654,87.1819,28066.0
2016-09-30 11:50:00,105.74,105.76,105.71,105.75,72003.0,87.1984,87.2149,87.1737,87.2067,72003.0
2016-09-30 11:55:00,105.74,105.75,105.69,105.71,18348.0,87.1984,87.2067,87.1572,87.1737,18348.0
2016-09-30 12:00:00,105.7,105.71,105.67,105.7,35552.0,87.1654,87.1737,87.1407,87.1654,35552.0
2016-09-30 12:05:00,105.7,105.75,105.7,105.73,8578.0,87.1654,87.2067,87.1654,87.1902,8578.0
2016-09-30 12:10:00,105.73,105.74,105.68,105.71,12979.0,87.1902,87.1984,87.1489,87.1737,12979.0
2016-09-30 12:15:00,105.73,105.75,105.73,105.75,13402.0,87.1902,87.2067,87.1902,87.2067,13402.0
2016-09-30 12:20:00,105.75,105.77,105.73,105.74,10356.0,87.2067,87.2232,87.1902,87.1984,10356.0
2016-09-30 12:25:00,105.75,105.81,105.74,105.78,8959.0,87.2067,87.2561,87.1984,87.2314,8959.0
2016-09-30 12:30:00,105.77,105.82,105.77,105.79,8513.0,87.2232,87.2644,87.2232,87.2396,8513.0
2016-09-30 12:35:00,105.78,105.84,105.77,105.83,6292.0,87.2314,87.2809,87.2232,87.2726,6292.0
2016-09-30 12:40:00,105.86,105.87,105.75,105.79,16339.0,87.2974,87.3056,87.2067,87.2396,16339.0
2016-09-30 12:45:00,105.81,105.81,105.77,105.78,5225.0,87.2561,87.2561,87.2232,87.2314,5225.0
2016-09-30 12:50:00,105.77,105.8,105.75,105.77,110022.0,87.2232,87.2479,87.2067,87.2232,110022.0
2016-09-30 12:55:00,105.78,105.81,105.73,105.74,23669.0,87.2314,87.2561,87.1902,87.1984,23669.0
2016-09-30 13:00:00,105.73,105.78,105.72,105.76,109515.0,87.1902,87.2314,87.1819,87.2149,109515.0
2016-09-30 13:05:00,105.76,105.79,105.73,105.74,7509.0,87.2149,87.2396,87.1902,87.1984,7509.0
2016-09-30 13:10:00,105.75,105.79,105.74,105.76,6051.0,87.2067,87.2396,87.1984,87.2149,6051.0
2016-09-30 13:15:00,105.76,105.76,105.69,105.7,8018.0,87.2149,87.2149,87.1572,87.1654,8018.0
2016-09-30 13:20:00,105.72,105.75,105.71,105.73,8252.0,87.1819,87.2067,87.1737,87.1902,8252.0
2016-09-30 13:25:00,105.72,105.72,105.65,105.67,8543.0,87.1819,87.1819,87.1242,87.1407,8543.0
2016-09-30 13:30:00,105.67,105.68,105.63,105.68,14494.0,87.1407,87.1489,87.1077,87.1489,14494.0
2016-09-30 13:35:00,105.68,105.7,105.67,105.7,6000.0,87.1489,87.1654,87.1407,87.1654,6000.0
2016-09-30 13:40:00,105.71,105.75,105.69,105.75,70964.0,87.1737,87.2067,87.1572,87.2067,70964.0
2016-09-30 13:45:00,105.75,105.79,105.74,105.79,140389.0,87.2067,87.2396,87.1984,87.2396,140389.0
2016-09-30 13:50:00,105.79,105.81,105.77,105.79,11514.0,87.2396,87.2561,87.2232,87.2396,11514.0
2016-09-30 13:55:00,105.79,105.8,105.74,105.79,16549.0,87.2396,87.2479,87.1984,87.2396,16549.0
2016-09-30 14:00:00,105.77,105.8,105.76,105.79,7059.0,87.2232,87.2479,87.2149,87.2396,7059.0
2016-09-30 14:05:00,105.78,105.81,105.78,105.8,6574.0,87.2314,87.2561,87.2314,87.2479,6574.0
2016-09-30 14:10:00,105.79,105.88,105.79,105.85,16975.0,87.2396,87.3139,87.2396,87.2891,16975.0
2016-09-30 14:15:00,105.84,105.88,105.83,105.85,20310.0,87.2809,87.3139,87.2726,87.2891,20310.0
2016-09-30 14:20:00,105.86,105.87,105.84,105.85,26063.0,87.2974,87.3056,87.2809,87.2891,26063.0
2016-09-30 14:25:00,105.85,105.89,105.84,105.89,38688.0,87.2891,87.3221,87.2809,87.3221,38688.0
2016-09-30 14:30:00,105.88,105.91,105.87,105.89,6944.0,87.3139,87.3386,87.3056,87.3221,6944.0
2016-09-30 14:35:00,105.89,105.91,105.85,105.9,14049.0,87.3221,87.3386,87.2891,87.3304,14049.0
2016-09-30 14:40:00,105.9,105.92,105.87,105.9,10665.0,87.3304,87.3468,87.3056,87.3304,10665.0
2016-09-30 14:45:00,105.9,105.93,105.9,105.9,15993.0,87.3304,87.3551,87.3304,87.3304,15993.0
2016-09-30 14:50:00,105.91,105.91,105.86,105.88,9638.0,87.3386,87.3386,87.2974,87.3139,9638.0
2016-09-30 14:55:00,105.88,105.91,105.87,105.9,18480.0,87.3139,87.3386,87.3056,87.3304,18480.0
2016-09-30 15:00:00,105.9,105.97,105.9,105.95,10171.0,87.3304,87.3881,87.3304,87.3716,10171.0
2016-09-30 15:05:00,105.96,105.96,105.94,105.96,2995.0,87.3798,87.3798,87.3633,87.3798,2995.0
2016-09-30 15:10:00,105.95,105.99,105.95,105.99,8275.0,87.3716,87.4046,87.3716,87.4046,8275.0
2016-09-30 15:15:00,105.99,106.04,105.96,105.97,32035.0,87.4046,87.4458,87.3798,87.3881,32035.0
2016-09-30 15:20:00,105.96,105.99,105.94,105.97,13299.0,87.3798,87.4046,87.3633,87.3881,13299.0
2016-09-30 15:25:00,105.97,105.99,105.92,105.94,11570.0,87.3881,87.4046,87.3468,87.3633,11570.0
2016-09-30 15:30:00,105.95,105.98,105.89,105.9,33295.0,87.3716,87.3963,87.3221,87.3304,33295.0
2016-09-30 15:35:00,105.91,105.93,105.88,105.89,37991.0,87.3386,87.3551,87.3139,87.3221,37991.0
2016-09-30 15:40:00,105.88,105.97,105.86,105.97,28061.0,87.3139,87.3881,87.2974,87.3881,28061.0
2016-09-30 15:45:00,105.98,105.99,105.88,105.91,18384.0,87.3963,87.4046,87.3139,87.3386,18384.0
2016-09-30 15:50:00,105.91,105.95,105.89,105.89,52171.0,87.3386,87.3716,87.3221,87.3221,52171.0
2016-09-30 15:55:00,105.89,105.89,105.6,105.62,264118.0,87.3221,87.3221,87.083,87.0995,264118.0
2016-10-03 09:30:00,105.38,105.41,105.18,105.34,33534.0,86.9015,86.9263,86.7366,86.8686,33534.0
2016-10-03 09:35:00,105.34,105.37,105.22,105.26,13286.0,86.8686,86.8933,86.7696,86.8026,13286.0
2016-10-03 09:40:00,105.29,105.3,105.16,105.16,111175.0,86.8273,86.8356,86.7201,86.7201,111175.0
2016-10-03 09:45:00,105.18,105.18,105.08,105.09,6289.0,86.7366,86.7366,86.6541,86.6624,6289.0
2016-10-03 09:50:00,105.08,105.2,105.08,105.19,16648.0,86.6541,86.7531,86.6541,86.7449,16648.0
2016-10-03 09:55:00,105.18,105.24,105.17,105.2,39016.0,86.7366,86.7861,86.7284,86.7531,39016.0
2016-10-03 10:00:00,105.23,105.42,105.2,105.25,30690.0,86.7778,86.9345,86.7531,86.7943,30690.0
2016-10-03 10:05:00,105.26,105.27,105.11,105.23,49196.0,86.8026,86.8108,86.6789,86.7778,49196.0
2016-10-03 10:10:00,105.2,105.3,105.19,105.28,15887.0,86.7531,86.8356,86.7449,86.8191,15887.0
2016-10-03 10:15:00,105.27,105.27,105.16,105.24,33857.0,86.8108,86.8108,86.7201,86.7861,33857.0
2016-10-03 10:20:00,105.23,105.24,105.16,105.2,36535.0,86.7778,86.7861,86.7201,86.7531,36535.0
2016-10-03 10:25:00,105.18,105.27,105.15,105.21,17453.0,86.7366,86.8108,86.7119,86.7613,17453.0
2016-10-03 10:30:00,105.17,105.33,105.17,105.31,22840.0,86.7284,86.8603,86.7284,86.8438,22840.0
2016-10-03 10:35:00,105.26,105.33,105.23,105.32,10256.0,86.8026,86.8603,86.7778,86.8521,10256.0
2016-10-03 10:40:00,105.28,105.34,105.27,105.34,15904.0,86.8191,86.8686,86.8108,86.8686,15904.0
2016-10-03 10:45:00,105.33,105.36,105.29,105.35,11115.0,86.8603,86.885,86.8273,86.8768,11115.0
2016-10-03 10:50:00,105.38,105.43,105.32,105.34,8826.0,86.9015,86.9428,86.8521,86.8686,8826.0
2016-10-03 10:55:00,105.36,105.36,105.3,105.31,16571.0,86.885,86.885,86.8356,86.8438,16571.0
2016-10-03 11:00:00,105.31,105.32,105.26,105.26,26042.0,86.8438,86.8521,86.8026,86.8026,26042.0
2016-10-03 11:05:00,105.24,105.25,105.22,105.25,28711.0,86.7861,86.7943,86.7696,86.7943,28711.0
2016-10-03 11:10:00,105.21,105.25,105.2,105.25,5149.0,86.7613,86.7943,86.7531,86.7943,5149.0
2016-10-03 11:15:00,105.25,105.25,105.14,105.19,5715.0,86.7943,86.7943,86.7036,86.7449,5715.0
2016-10-03 11:20:00,105.2,105.27,105.18,105.24,7299.0,86.7531,86.8108,86.7366,86.7861,7299.0
2016-10-03 11:25:00,105.23,105.28,105.2,105.22,40161.0,86.7778,86.8191,86.7531,86.7696,40161.0
2016-10-03 11:30:00,105.2,105.21,105.17,105.21,6092.0,86.7531,86.7613,86.7284,86.7613,6092.0
2016-10-03 11:35:00,105.21,105.23,105.12,105.14,16007.0,86.7613,86.7778,86.6871,86.7036,16007.0
2016-10-03 11:40:00,105.13,105.22,105.11,105.21,8882.0,86.6954,86.7696,86.6789,86.7613,8882.0
2016-10-03 11:45:00,105.22,105.22,105.14,105.14,3910.0,86.7696,86.7696,86.7036,86.7036,3910.0
2016-10-03 11:50:00,105.07,105.1,105.04,105.04,11085.0,86.6459,86.6706,86.6212,86.6212,11085.0
2016-10-03 11:55:00,105.03,105.15,104.99,105.1,6094.0,86.6129,86.7119,86.5799,86.6706,6094.0
2016-10-03 12:00:00,105.08,105.12,105.07,105.1,28281.0,86.6541,86.6871,86.6459,86.6706,28281.0
2016-10-03 12:05:00,105.11,105.19,105.09,105.16,9140.0,86.6789,86.7449,86.6624,86.7201,9140.0
2016-10-03 12:10:00,105.15,105.16,105.08,105.08,41836.0,86.7119,86.7201,86.6541,86.6541,41836.0
2016-10-03 12:15:00,105.07,105.08,105.0,105.08,4936.0,86.6459,86.6541,86.5882,86.6541,4936.0
2016-10-03 12:20:00,105.03,105.06,104.97,105.0,18719.0,86.6129,86.6377,86.5634,86.5882,18719.0
2016-10-03 12:25:00,105.0,105.03,104.94,105.03,46673.0,86.5882,86.6129,86.5387,86.6129,46673.0
2016-10-03 12:30:00,105.02,105.02,104.95,104.97,33961.0,86.6047,86.6047,86.5469,86.5634,33961.0
2016-10-03 12:35:00,104.99,105.05,104.98,105.01,7199.0,86.5799,86.6294,86.5717,86.5964,7199.0
2016-10-03 12:40:00,105.0,105.09,105.0,105.09,5053.0,86.5882,86.6624,86.5882,86.6624,5053.0
2016-10-03 12:45:00,105.08,105.09,105.06,105.07,13081.0,86.6541,86.6624,86.6377,86.6459,13081.0
2016-10-03 12:50:00,105.08,105.12,105.08,105.1,4665.0,86.6541,86.6871,86.6541,86.6706,4665.0
2016-10-03 12:55:00,105.1,105.18,105.06,105.18,6714.0,86.6706,86.7366,86.6377,86.7366,6714.0
2016-10-03 13:00:00,105.19,105.21,105.11,105.11,6063.0,86.7449,86.7613,86.6789,86.6789,6063.0
2016-10-03 13:05:00,105.1,105.12,105.09,105.12,2529.0,86.6706,86.6871,86.6624,86.6871,2529.0
2016-10-03 13:10:00,105.09,105.17,105.03,105.17,13602.0,86.6624,86.7284,86.6129,86.7284,13602.0
2016-10-03 13:15:00,105.16,105.17,105.06,105.12,6755.0,86.7201,86.7284,86.6377,86.6871,6755.0
2016-10-03 13:20:00,105.13,105.2,105.13,105.2,2288.0,86.6954,86.7531,86.6954,86.7531,2288.0
2016-10-03 13:25:00,105.2,105.21,105.15,105.15,2880.0,86.7531,86.7613,86.7119,86.7119,2880.0
2016-10-03 13:30:00,105.14,105.23,105.13,105.23,16355.0,86.7036,86.7778,86.6954,86.7778,16355.0
2016-10-03 13:35:00,105.22,105.22,105.15,105.16,8685.0,86.7696,86.7696,86.7119,86.7201,8685.0
2016-10-03 13:40:00,105.15,105.17,105.09,105.11,71169.0,86.7119,86.7284,86.6624,86.6789,71169.0
2016-10-03 13:45:00,105.11,105.17,105.11,105.15,11758.0,86.6789,86.7284,86.6789,86.7119,11758.0
2016-10-03 13:50:00,105.16,105.18,105.09,105.12,13650.0,86.7201,86.7366,86.6624,86.6871,13650.0
2016-10-03 13:55:00,105.14,105.18,105.14,105.17,10912.0,86.7036,86.7366,86.7036,86.7284,10912.0
2016-10-03 14:00:00,105.2,105.27,105.18,105.27,8573.0,86.7531,86.8108,86.7366,86.8108,8573.0
2016-10-03 14:05:00,105.27,105.27,105.21,105.22,26548.0,86.8108,86.8108,86.7613,86.7696,26548.0
2016-10-03 14:10:00,105.23,105.26,105.2,105.22,84855.0,86.7778,86.8026,86.7531,86.7696,84855.0
2016-10-03 14:15:00,105.24,105.25,105.21,105.23,5456.0,86.7861,86.7943,86.7613,86.7778,5456.0
2016-10-03 14:20:00,105.22,105.26,105.2,105.26,4628.0,86.7696,86.8026,86.7531,86.8026,4628.0
2016-10-03 14:25:00,105.28,105.3,105.2,105.21,32979.0,86.8191,86.8356,86.7531,86.7613,32979.0
2016-10-03 14:30:00,105.19,105.26,105.18,105.25,67172.0,86.7449,86.8026,86.7366,86.7943,67172.0
2016-10-03 14:35:00,105.23,105.23,105.12,105.13,22745.0,86.7778,86.7778,86.6871,86.6954,22745.0
2016-10-03 14:40:00,105.14,105.16,105.11,105.12,4589.0,86.7036,86.7201,86.6789,86.6871,4589.0
2016-10-03 14:45:00,105.13,105.14,105.08,105.1,37305.0,86.6954,86.7036,86.6541,86.6706,37305.0
2016-10-03 14:50:00,105.1,105.12,105.07,105.1,6279.0,86.6706,86.6871,86.6459,86.6706,6279.0
2016-10-03 14:55:00,105.09,105.15,105.03,105.15,7120.0,86.6624,86.7119,86.6129,86.7119,7120.0
2016-10-03 15:00:00,105.16,105.16,105.09,105.1,10900.0,86.7201,86.7201,86.6624,86.6706,10900.0
2016-10-03 15:05:00,105.09,105.15,105.09,105.12,38466.0,86.6624,86.7119,86.6624,86.6871,38466.0
2016-10-03 15:10:00,105.12,105.16,105.12,105.16,31424.0,86.6871,86.7201,86.6871,86.7201,31424.0
2016-10-03 15:15:00,105.18,105.21,105.15,105.2,40048.0,86.7366,86.7613,86.7119,86.7531,40048.0
2016-10-03 15:20:00,105.21,105.22,105.14,105.15,19370.0,86.7613,86.7696,86.7036,86.7119,19370.0
2016-10-03 15:25:00,105.14,105.19,105.14,105.15,20276.0,86.7036,86.7449,86.7036,86.7119,20276.0
2016-10-03 15:30:00,105.16,105.23,105.14,105.21,30785.0,86.7201,86.7778,86.7036,86.7613,30785.0
2016-10-03 15:35:00,105.22,105.3,105.21,105.27,16950.0,86.7696,86.8356,86.7613,86.8108,16950.0
2016-10-03 15:40:00,105.27,105.38,105.27,105.34,31898.0,86.8108,86.9015,86.8108,86.8686,31898.0
2016-10-03 15:45:00,105.35,105.36,105.29,105.3,24389.0,86.8768,86.885,86.8273,86.8356,24389.0
2016-10-03 15:50:00,105.3,105.32,105.26,105.27,17097.0,86.8356,86.8521,86.8026,86.8108,17097.0
2016-10-03 15:55:00,105.26,105.27,105.21,105.22,157041.0,86.8026,86.8108,86.7613,86.7696,157041.0
2016-10-04 09:30:00,105.3,105.42,105.25,105.25,96331.0,86.8356,86.9345,86.7943,86.7943,96331.0
2016-10-04 09:35:00,105.22,105.34,105.22,105.33,36460.0,86.7696,86.8686,86.7696,86.8603,36460.0
2016-10-04 09:40:00,105.36,105.44,105.25,105.33,5221.0,86.885,86.951,86.7943,86.8603,5221.0
2016-10-04 09:45:00,105.36,105.4,105.3,105.33,23281.0,86.885,86.918,86.8356,86.8603,23281.0
2016-10-04 09:50:00,105.34,105.36,105.3,105.32,6947.0,86.8686,86.885,86.8356,86.8521,6947.0
2016-10-04 09:55:00,105.33,105.37,105.27,105.31,21929.0,86.8603,86.8933,86.8108,86.8438,21929.0
2016-10-04 10:00:00,105.29,105.33,105.22,105.27,50510.0,86.8273,86.8603,86.7696,86.8108,50510.0
2016-10-04 10:05:00,105.29,105.29,105.21,105.23,10927.0,86.8273,86.8273,86.7613,86.7778,10927.0
2016-10-04 10:10:00,105.23,105.23,104.93,105.02,29394.0,86.7778,86.7778,86.5304,86.6047,29394.0
2016-10-04 10:15:00,105.01,105.01,104.9,104.93,13896.0,86.5964,86.5964,86.5057,86.5304,13896.0
2016-10-04 10:20:00,104.94,105.05,104.94,105.05,33653.0,86.5387,86.6294,86.5387,86.6294,33653.0
2016-10-04 10:25:00,105.06,105.12,105.02,105.1,19537.0,86.6377,86.6871,86.6047,86.6706,19537.0
2016-10-04 10:30:00,105.11,105.19,105.1,105.19,8622.0,86.6789,86.7449,86.6706,86.7449,8622.0
2016-10-04 10:35:00,105.19,105.26,105.15,105.26,15129.0,86.7449,86.8026,86.7119,86.8026,15129.0
2016-10-04 10:40:00,105.28,105.36,105.28,105.33,28764.0,86.8191,86.885,86.8191,86.8603,28764.0
2016-10-04 10:45:00,105.34,105.35,105.28,105.31,8837.0,86.8686,86.8768,86.8191,86.8438,8837.0
2016-10-04 10:50:00,105.3,105.37,105.26,105.29,13034.0,86.8356,86.8933,86.8026,86.8273,13034.0
2016-10-04 10:55:00,105.29,105.32,105.24,105.27,9631.0,86.8273,86.8521,86.7861,86.8108,9631.0
2016-10-04 11:00:00,105.27,105.29,104.99,105.0,23120.0,86.8108,86.8273,86.5799,86.5882,23120.0
2016-10-04 11:05:00,104.96,105.05,104.94,104.99,19380.0,86.5552,86.6294,86.5387,86.5799,19380.0
2016-10-04 11:10:00,104.99,105.02,104.91,104.95,34662.0,86.5799,86.6047,86.514,86.5469,34662.0
2016-10-04 11:15:00,104.91,104.93,104.79,104.85,52877.0,86.514,86.5304,86.415,86.4645,52877.0
2016-10-04 11:20:00,104.85,105.08,104.84,105.03,23838.0,86.4645,86.6541,86.4562,86.6129,23838.0
2016-10-04 11:25:00,105.05,105.16,105.04,105.13,37536.0,86.6294,86.7201,86.6212,86.6954,37536.0
2016-10-04 11:30:00,105.14,105.23,105.08,105.23,51979.0,86.7036,86.7778,86.6541,86.7778,51979.0
2016-10-04 11:35:00,105.24,105.37,105.06,105.06,64312.0,86.7861,86.8933,86.6377,86.6377,64312.0
2016-10-04 11:40:00,105.06,105.28,105.06,105.2,99078.0,86.6377,86.8191,86.6377,86.7531,99078.0
2016-10-04 11:45:00,105.17,105.33,105.14,105.24,69977.0,86.7284,86.8603,86.7036,86.7861,69977.0
2016-10-04 11:50:00,105.23,105.24,105.03,105.05,28213.0,86.7778,86.7861,86.6129,86.6294,28213.0
2016-10-04 11:55:00,105.05,105.11,104.99,105.09,24213.0,86.6294,86.6789,86.5799,86.6624,24213.0
2016-10-04 12:00:00,105.06,105.13,105.05,105.09,59705.0,86.6377,86.6954,86.6294,86.6624,59705.0
2016-10-04 12:05:00,105.09,105.13,105.0,105.02,55210.0,86.6624,86.6954,86.5882,86.6047,55210.0
2016-10-04 12:10:00,105.01,105.11,104.96,105.01,44355.0,86.5964,86.6789,86.5552,86.5964,44355.0
2016-10-04 12:15:00,105.02,105.22,105.01,105.12,34053.0,86.6047,86.7696,86.5964,86.6871,34053.0
2016-10-04 12:20:00,105.13,105.15,105.05,105.06,43395.0,86.6954,86.7119,86.6294,86.6377,43395.0
2016-10-04 12:25:00,105.07,105.14,105.04,105.09,20135.0,86.6459,86.7036,86.6212,86.6624,20135.0
2016-10-04 12:30:00,105.06,105.06,104.98,105.01,28734.0,86.6377,86.6377,86.5717,86.5964,28734.0
2016-10-04 12:35:00,105.02,105.15,105.0,105.1,14754.0,86.6047,86.7119,86.5882,86.6706,14754.0
2016-10-04 12:40:00,105.1,105.16,105.09,105.09,8694.0,86.6706,86.7201,86.6624,86.6624,8694.0
2016-10-04 12:45:00,105.1,105.16,104.98,105.0,121840.0,86.6706,86.7201,86.5717,86.5882,121840.0
2016-10-04 12:50:00,105.0,105.02,104.9,104.94,30006.0,86.5882,86.6047,86.5057,86.5387,30006.0
2016-10-04 12:55:00,104.95,104.96,104.89,104.91,89431.0,86.5469,86.5552,86.4975,86.514,89431.0
2016-10-04 13:00:00,104.9,104.93,104.87,104.88,31294.0,86.5057,86.5304,86.481,86.4892,31294.0
2016-10-04 13:05:00,104.88,104.92,104.69,104.69,102654.0,86.4892,86.5222,86.3325,86.3325,102654.0
2016-10-04 13:10:00,104.71,104.76,104.71,104.76,2500.0,86.349,86.3903,86.349,86.3903,2500.0
2016-10-04 13:15:00,104.75,104.77,104.71,104.75,12274.0,86.382,86.3985,86.349,86.382,12274.0
2016-10-04 13:20:00,104.75,104.75,104.48,104.51,52067.0,86.382,86.382,86.1594,86.1841,52067.0
2016-10-04 13:25:00,104.51,104.59,104.49,104.58,38671.0,86.1841,86.2501,86.1676,86.2418,38671.0
2016-10-04 13:30:00,104.6,104.64,104.54,104.63,24859.0,86.2583,86.2913,86.2088,86.2831,24859.0
2016-10-04 13:35:00,104.64,104.7,104.62,104.69,10694.0,86.2913,86.3408,86.2748,86.3325,10694.0
2016-10-04 13:40:00,104.68,104.69,104.61,104.61,18561.0,86.3243,86.3325,86.2666,86.2666,18561.0
2016-10-04 13:45:00,104.6,104.66,104.59,104.66,8513.0,86.2583,86.3078,86.2501,86.3078,8513.0
2016-10-04 13:50:00,104.66,104.67,104.57,104.58,15609.0,86.3078,86.316,86.2336,86.2418,15609.0
2016-10-04 13:55:00,104.58,104.62,104.58,104.58,10077.0,86.2418,86.2748,86.2418,86.2418,10077.0
2016-10-04 14:00:00,104.58,104.65,104.56,104.65,17953.0,86.2418,86.2995,86.2253,86.2995,17953.0
2016-10-04 14:05:00,104.65,104.76,104.64,104.69,32920.0,86.2995,86.3903,86.2913,86.3325,32920.0
2016-10-04 14:10:00,104.68,104.72,104.67,104.72,27918.0,86.3243,86.3573,86.316,86.3573,27918.0
2016-10-04 14:15:00,104.71,104.74,104.63,104.65,64514.0,86.349,86.3738,86.2831,86.2995,64514.0
2016-10-04 14:20:00,104.65,104.66,104.52,104.63,39612.0,86.2995,86.3078,86.1923,86.2831,39612.0
2016-10-04 14:25:00,104.61,104.61,104.44,104.55,26705.0,86.2666,86.2666,86.1264,86.2171,26705.0
2016-10-04 14:30:00,104.55,104.65,104.53,104.64,13524.0,86.2171,86.2995,86.2006,86.2913,13524.0
2016-10-04 14:35:00,104.64,104.65,104.58,104.62,5310.0,86.2913,86.2995,86.2418,86.2748,5310.0
2016-10-04 14:40:00,104.61,104.63,104.56,104.59,16392.0,86.2666,86.2831,86.2253,86.2501,16392.0
2016-10-04 14:45:00,104.59,104.59,104.5,104.5,17680.0,86.2501,86.2501,86.1758,86.1758,17680.0
2016-10-04 14:50:00,104.47,104.52,104.46,104.51,23771.0,86.1511,86.1923,86.1429,86.1841,23771.0
2016-10-04 14:55:00,104.49,104.49,104.36,104.39,22598.0,86.1676,86.1676,86.0604,86.0851,22598.0
2016-10-04 15:00:00,104.37,104.44,104.36,104.42,43065.0,86.0686,86.1264,86.0604,86.1099,43065.0
2016-10-04 15:05:00,104.41,104.51,104.39,104.44,55002.0,86.1016,86.1841,86.0851,86.1264,55002.0
2016-10-04 15:10:00,104.46,104.48,104.42,104.43,11056.0,86.1429,86.1594,86.1099,86.1181,11056.0
2016-10-04 15:15:00,104.44,104.48,104.44,104.46,10860.0,86.1264,86.1594,86.1264,86.1429,10860.0
2016-10-04 15:20:00,104.5,104.6,104.5,104.59,20602.0,86.1758,86.2583,86.1758,86.2501,20602.0
2016-10-04 15:25:00,104.58,104.7,104.58,104.69,30102.0,86.2418,86.3408,86.2418,86.3325,30102.0
2016-10-04 15:30:00,104.69,104.74,104.66,104.73,51760.0,86.3325,86.3738,86.3078,86.3655,51760.0
2016-10-04 15:35:00,104.73,104.75,104.68,104.75,84451.0,86.3655,86.382,86.3243,86.382,84451.0
2016-10-04 15:40:00,104.74,104.82,104.74,104.77,10791.0,86.3738,86.4397,86.3738,86.3985,10791.0
2016-10-04 15:45:00,104.77,104.77,104.67,104.67,28448.0,86.3985,86.3985,86.316,86.316,28448.0
2016-10-04 15:50:00,104.66,104.7,104.62,104.7,29305.0,86.3078,86.3408,86.2748,86.3408,29305.0
2016-10-04 15:55:00,104.7,104.7,104.61,104.7,169776.0,86.3408,86.3408,86.2666,86.3408,169776.0
2016-10-05 09:30:00,105.06,105.31,105.06,105.24,204089.0,86.6377,86.8438,86.6377,86.7861,204089.0
2016-10-05 09:35:00,105.24,105.32,105.23,105.25,46847.0,86.7861,86.8521,86.7778,86.7943,46847.0
2016-10-05 09:40:00,105.27,105.31,105.26,105.3,31454.0,86.8108,86.8438,86.8026,86.8356,31454.0
2016-10-05 09:45:00,105.32,105.36,105.3,105.31,5766.0,86.8521,86.885,86.8356,86.8438,5766.0
2016-10-05 09:50:00,105.32,105.32,105.28,105.3,2346.0,86.8521,86.8521,86.8191,86.8356,2346.0
2016-10-05 09:55:00,105.29,105.3,105.26,105.27,3869.0,86.8273,86.8356,86.8026,86.8108,3869.0
2016-10-05 10:00:00,105.33,105.39,105.21,105.39,46405.0,86.8603,86.9098,86.7613,86.9098,46405.0
2016-10-05 10:05:00,105.38,105.44,105.38,105.4,28604.0,86.9015,86.951,86.9015,86.918,28604.0
2016-10-05 10:10:00,105.41,105.42,105.34,105.35,67779.0,86.9263,86.9345,86.8686,86.8768,67779.0
2016-10-05 10:15:00,105.34,105.36,105.22,105.23,40130.0,86.8686,86.885,86.7696,86.7778,40130.0
2016-10-05 10:20:00,105.24,105.24,105.2,105.23,3857.0,86.7861,86.7861,86.7531,86.7778,3857.0
2016-10-05 10:25:00,105.29,105.34,105.28,105.34,28923.0,86.8273,86.8686,86.8191,86.8686,28923.0
2016-10-05 10:30:00,105.35,105.36,105.23,105.31,15621.0,86.8768,86.885,86.7778,86.8438,15621.0
2016-10-05 10:35:00,105.34,105.44,105.34,105.44,13805.0,86.8686,86.951,86.8686,86.951,13805.0
2016-10-05 10:40:00,105.4,105.44,105.28,105.3,33216.0,86.918,86.951,86.8191,86.8356,33216.0
2016-10-05 10:45:00,105.3,105.37,105.26,105.26,38237.0,86.8356,86.8933,86.8026,86.8026,38237.0
2016-10-05 10:50:00,105.27,105.35,105.27,105.35,9647.0,86.8108,86.8768,86.8108,86.8768,9647.0
2016-10-05 10:55:00,105.39,105.42,105.37,105.42,9561.0,86.9098,86.9345,86.8933,86.9345,9561.0
2016-10-05 11:00:00,105.41,105.46,105.39,105.44,21504.0,86.9263,86.9675,86.9098,86.951,21504.0
2016-10-05 11:05:00,105.49,105.53,105.46,105.52,33103.0,86.9922,87.0252,86.9675,87.017,33103.0
2016-10-05 11:10:00,105.53,105.55,105.47,105.49,7148.0,87.0252,87.0417,86.9758,86.9922,7148.0
2016-10-05 11:15:00,105.5,105.52,105.46,105.46,10080.0,87.0005,87.017,86.9675,86.9675,10080.0
2016-10-05 11:20:00,105.47,105.48,105.43,105.46,9419.0,86.9758,86.984,86.9428,86.9675,9419.0
2016-10-05 11:25:00,105.47,105.5,105.44,105.49,28380.0,86.9758,87.0005,86.951,86.9922,28380.0
2016-10-05 11:30:00,105.51,105.52,105.48,105.49,17751.0,87.0087,87.017,86.984,86.9922,17751.0
2016-10-05 11:35:00,105.5,105.52,105.45,105.51,13534.0,87.0005,87.017,86.9593,87.0087,13534.0
2016-10-05 11:40:00,105.48,105.51,105.45,105.5,11002.0,86.984,87.0087,86.9593,87.0005,11002.0
2016-10-05 11:45:00,105.5,105.56,105.5,105.52,30965.0,87.0005,87.05,87.0005,87.017,30965.0
2016-10-05 11:50:00,105.53,105.55,105.5,105.51,36105.0,87.0252,87.0417,87.0005,87.0087,36105.0
2016-10-05 11:55:00,105.52,105.53,105.45,105.47,15741.0,87.017,87.0252,86.9593,86.9758,15741.0
2016-10-05 12:00:00,105.48,105.5,105.48,105.49,26425.0,86.984,87.0005,86.984,86.9922,26425.0
2016-10-05 12:05:00,105.48,105.56,105.48,105.5,31758.0,86.984,87.05,86.984,87.0005,31758.0
2016-10-05 12:10:00,105.5,105.54,105.5,105.5,13277.0,87.0005,87.0335,87.0005,87.0005,13277.0
2016-10-05 12:15:00,105.49,105.52,105.49,105.5,5956.0,86.9922,87.017,86.9922,87.0005,5956.0
2016-10-05 12:20:00,105.51,105.51,105.47,105.48,7346.0,87.0087,87.0087,86.9758,86.984,7346.0
2016-10-05 12:25:00,105.49,105.5,105.48,105.5,11597.0,86.9922,87.0005,86.984,87.0005,11597.0
2016-10-05 12:30:00,105.5,105.51,105.46,105.48,12067.0,87.0005,87.0087,86.9675,86.984,12067.0
2016-10-05 12:35:00,105.48,105.49,105.45,105.49,12676.0,86.984,86.9922,86.9593,86.9922,12676.0
2016-10-05 12:40:00,105.5,105.51,105.49,105.5,4924.0,87.0005,87.0087,86.9922,87.0005,4924.0
2016-10-05 12:45:00,105.5,105.52,105.47,105.51,52299.0,87.0005,87.017,86.9758,87.0087,52299.0
2016-10-05 12:50:00,105.51,105.53,105.5,105.51,4144.0,87.0087,87.0252,87.0005,87.0087,4144.0
2016-10-05 12:55:00,105.51,105.51,105.5,105.51,6942.0,87.0087,87.0087,87.0005,87.0087,6942.0
2016-10-05 13:00:00,105.52,105.57,105.51,105.57,3969.0,87.017,87.0582,87.0087,87.0582,3969.0
2016-10-05 13:05:00,105.58,105.58,105.53,105.55,12111.0,87.0665,87.0665,87.0252,87.0417,12111.0
2016-10-05 13:10:00,105.55,105.55,105.49,105.49,178395.0,87.0417,87.0417,86.9922,86.9922,178395.0
2016-10-05 13:15:00,105.49,105.54,105.49,105.54,5915.0,86.9922,87.0335,86.9922,87.0335,5915.0
2016-10-05 13:20:00,105.55,105.55,105.51,105.51,16921.0,87.0417,87.0417,87.0087,87.0087,16921.0
2016-10-05 13:25:00,105.52,105.53,105.49,105.51,17934.0,87.017,87.0252,86.9922,87.0087,17934.0
2016-10-05 13:30:00,105.52,105.53,105.5,105.52,7463.0,87.017,87.0252,87.0005,87.017,7463.0
2016-10-05 13:35:00,105.52,105.55,105.51,105.53,11277.0,87.017,87.0417,87.0087,87.0252,11277.0
2016-10-05 13:40:00,105.52,105.56,105.52,105.55,27395.0,87.017,87.05,87.017,87.0417,27395.0
2016-10-05 13:45:00,105.54,105.57,105.52,105.56,11495.0,87.0335,87.0582,87.017,87.05,11495.0
2016-10-05 13:50:00,105.57,105.6,105.55,105.59,19269.0,87.0582,87.083,87.0417,87.0747,19269.0
2016-10-05 13:55:00,105.59,105.63,105.57,105.6,9463.0,87.0747,87.1077,87.0582,87.083,9463.0
2016-10-05 14:00:00,105.59,105.6,105.55,105.55,6531.0,87.0747,87.083,87.0417,87.0417,6531.0
2016-10-05 14:05:00,105.58,105.6,105.54,105.54,48545.0,87.0665,87.083,87.0335,87.0335,48545.0
2016-10-05 14:10:00,105.54,105.58,105.53,105.54,15214.0,87.0335,87.0665,87.0252,87.0335,15214.0
2016-10-05 14:15:00,105.55,105.58,105.55,105.57,54024.0,87.0417,87.0665,87.0417,87.0582,54024.0
2016-10-05 14:20:00,105.57,105.59,105.55,105.57,19753.0,87.0582,87.0747,87.0417,87.0582,19753.0
2016-10-05 14:25:00,105.56,105.59,105.52,105.53,45349.0,87.05,87.0747,87.017,87.0252,45349.0
2016-10-05 14:30:00,105.52,105.56,105.5,105.52,24572.0,87.017,87.05,87.0005,87.017,24572.0
2016-10-05 14:35:00,105.52,105.54,105.49,105.52,18213.0,87.017,87.0335,86.9922,87.017,18213.0
2016-10-05 14:40:00,105.52,105.58,105.51,105.55,43709.0,87.017,87.0665,87.0087,87.0417,43709.0
2016-10-05 14:45:00,105.55,105.58,105.55,105.57,22821.0,87.0417,87.0665,87.0417,87.0582,22821.0
2016-10-05 14:50:00,105.57,105.58,105.55,105.55,8911.0,87.0582,87.0665,87.0417,87.0417,8911.0
2016-10-05 14:55:00,105.55,105.58,105.54,105.57,15979.0,87.0417,87.0665,87.0335,87.0582,15979.0
2016-10-05 15:00:00,105.57,105.65,105.56,105.65,4180.0,87.0582,87.1242,87.05,87.1242,4180.0
2016-10-05 15:05:00,105.65,105.66,105.63,105.65,15438.0,87.1242,87.1324,87.1077,87.1242,15438.0
2016-10-05 15:10:00,105.65,105.67,105.63,105.63,46887.0,87.1242,87.1407,87.1077,87.1077,46887.0
2016-10-05 15:15:00,105.62,105.63,105.53,105.54,22719.0,87.0995,87.1077,87.0252,87.0335,22719.0
2016-10-05 15:20:00,105.51,105.51,105.46,105.51,18639.0,87.0087,87.0087,86.9675,87.0087,18639.0
2016-10-05 15:25:00,105.49,105.51,105.45,105.46,18420.0,86.9922,87.0087,86.9593,86.9675,18420.0
2016-10-05 15:30:00,105.46,105.53,105.45,105.53,10996.0,86.9675,87.0252,86.9593,87.0252,10996.0
2016-10-05 15:35:00,105.52,105.55,105.51,105.51,5114.0,87.017,87.0417,87.0087,87.0087,5114.0
2016-10-05 15:40:00,105.51,105.56,105.48,105.54,20027.0,87.0087,87.05,86.984,87.0335,20027.0
2016-10-05 15:45:00,105.54,105.54,105.44,105.45,31818.0,87.0335,87.0335,86.951,86.9593,31818.0
2016-10-05 15:50:00,105.45,105.49,105.4,105.42,47183.0,86.9593,86.9922,86.918,86.9345,47183.0
2016-10-05 15:55:00,105.42,105.48,105.4,105.43,144978.0,86.9345,86.984,86.918,86.9428,144978.0
2016-10-06 09:30:00,105.34,105.4,105.16,105.16,74544.0,86.8686,86.918,86.7201,86.7201,74544.0
2016-10-06 09:35:00,105.16,105.19,105.1,105.17,47046.0,86.7201,86.7449,86.6706,86.7284,47046.0
2016-10-06 09:40:00,105.17,105.17,105.08,105.14,181791.0,86.7284,86.7284,86.6541,86.7036,181791.0
2016-10-06 09:45:00,105.13,105.17,105.08,105.09,33643.0,86.6954,86.7284,86.6541,86.6624,33643.0
2016-10-06 09:50:00,105.08,105.08,104.98,104.98,85986.0,86.6541,86.6541,86.5717,86.5717,85986.0
2016-10-06 09:55:00,104.99,105.07,104.95,105.05,34224.0,86.5799,86.6459,86.5469,86.6294,34224.0
2016-10-06 10:00:00,105.04,105.1,105.03,105.1,4850.0,86.6212,86.6706,86.6129,86.6706,4850.0
2016-10-06 10:05:00,105.09,105.09,104.99,105.03,7254.0,86.6624,86.6624,86.5799,86.6129,7254.0
2016-10-06 10:10:00,105.03,105.06,104.98,105.05,5377.0,86.6129,86.6377,86.5717,86.6294,5377.0
2016-10-06 10:15:00,105.06,105.1,105.03,105.1,13704.0,86.6377,86.6706,86.6129,86.6706,13704.0
2016-10-06 10:20:00,105.12,105.12,105.03,105.05,11309.0,86.6871,86.6871,86.6129,86.6294,11309.0
2016-10-06 10:25:00,105.05,105.06,105.01,105.06,5734.0,86.6294,86.6377,86.5964,86.6377,5734.0
2016-10-06 10:30:00,104.99,105.01,104.91,104.98,23371.0,86.5799,86.5964,86.514,86.5717,23371.0
2016-10-06 10:35:00,104.96,105.04,104.96,105.02,14225.0,86.5552,86.6212,86.5552,86.6047,14225.0
2016-10-06 10:40:00,105.02,105.06,105.01,105.05,13024.0,86.6047,86.6377,86.5964,86.6294,13024.0
2016-10-06 10:45:00,105.07,105.07,105.01,105.03,8524.0,86.6459,86.6459,86.5964,86.6129,8524.0
2016-10-06 10:50:00,105.02,105.04,104.99,105.01,4609.0,86.6047,86.6212,86.5799,86.5964,4609.0
2016-10-06 10:55:00,105.01,105.05,104.99,105.02,120027.0,86.5964,86.6294,86.5799,86.6047,120027.0
2016-10-06 11:00:00,105.02,105.03,104.97,104.98,86448.0,86.6047,86.6129,86.5634,86.5717,86448.0
2016-10-06 11:05:00,105.01,105.01,104.86,104.86,9208.0,86.5964,86.5964,86.4727,86.4727,9208.0
2016-10-06 11:10:00,104.85,104.93,104.84,104.9,28913.0,86.4645,86.5304,86.4562,86.5057,28913.0
2016-10-06 11:15:00,104.89,104.94,104.87,104.91,31133.0,86.4975,86.5387,86.481,86.514,31133.0
2016-10-06 11:20:00,104.91,104.97,104.91,104.97,15008.0,86.514,86.5634,86.514,86.5634,15008.0
2016-10-06 11:25:00,104.97,105.11,104.96,105.1,50356.0,86.5634,86.6789,86.5552,86.6706,50356.0
2016-10-06 11:30:00,105.12,105.12,105.04,105.05,10569.0,86.6871,86.6871,86.6212,86.6294,10569.0
2016-10-06 11:35:00,105.05,105.06,105.02,105.06,36691.0,86.6294,86.6377,86.6047,86.6377,36691.0
2016-10-06 11:40:00,105.07,105.07,105.03,105.05,30349.0,86.6459,86.6459,86.6129,86.6294,30349.0
2016-10-06 11:45:00,105.05,105.32,105.04,105.25,40875.0,86.6294,86.8521,86.6212,86.7943,40875.0
2016-10-06 11:50:00,105.25,105.41,105.25,105.34,15336.0,86.7943,86.9263,86.7943,86.8686,15336.0
2016-10-06 11:55:00,105.33,105.36,105.29,105.29,51459.0,86.8603,86.885,86.8273,86.8273,51459.0
2016-10-06 12:00:00,105.31,105.37,105.31,105.35,10281.0,86.8438,86.8933,86.8438,86.8768,10281.0
2016-10-06 12:05:00,105.37,105.47,105.35,105.35,22332.0,86.8933,86.9758,86.8768,86.8768,22332.0
2016-10-06 12:10:00,105.35,105.36,105.33,105.33,45090.0,86.8768,86.885,86.8603,86.8603,45090.0
2016-10-06 12:15:00,105.34,105.36,105.31,105.35,51154.0,86.8686,86.885,86.8438,86.8768,51154.0
2016-10-06 12:20:00,105.35,105.37,105.32,105.35,13871.0,86.8768,86.8933,86.8521,86.8768,13871.0
2016-10-06 12:25:00,105.38,105.41,105.35,105.38,20704.0,86.9015,86.9263,86.8768,86.9015,20704.0
2016-10-06 12:30:00,105.37,105.44,105.36,105.41,9799.0,86.8933,86.951,86.885,86.9263,9799.0
2016-10-06 12:35:00,105.41,105.41,105.34,105.34,7003.0,86.9263,86.9263,86.8686,86.8686,7003.0
2016-10-06 12:40:00,105.34,105.4,105.34,105.36,8723.0,86.8686,86.918,86.8686,86.885,8723.0
2016-10-06 12:45:00,105.37,105.4,105.37,105.39,6433.0,86.8933,86.918,86.8933,86.9098,6433.0
2016-10-06 12:50:00,105.41,105.44,105.39,105.44,5786.0,86.9263,86.951,86.9098,86.951,5786.0
2016-10-06 12:55:00,105.45,105.45,105.38,105.38,4570.0,86.9593,86.9593,86.9015,86.9015,4570.0
2016-10-06 13:00:00,105.39,105.4,105.38,105.38,3358.0,86.9098,86.918,86.9015,86.9015,3358.0
2016-10-06 13:05:00,105.37,105.4,105.36,105.38,3242.0,86.8933,86.918,86.885,86.9015,3242.0
2016-10-06 13:10:00,105.37,105.38,105.34,105.37,5565.0,86.8933,86.9015,86.8686,86.8933,5565.0
2016-10-06 13:15:00,105.38,105.41,105.38,105.38,6622.0,86.9015,86.9263,86.9015,86.9015,6622.0
2016-10-06 13:20:00,105.38,105.4,105.37,105.37,4436.0,86.9015,86.918,86.8933,86.8933,4436.0
2016-10-06 13:25:00,105.39,105.42,105.38,105.4,4032.0,86.9098,86.9345,86.9015,86.918,4032.0
2016-10-06 13:30:00,105.4,105.45,105.39,105.45,6446.0,86.918,86.9593,86.9098,86.9593,6446.0
2016-10-06 13:35:00,105.44,105.44,105.4,105.4,10955.0,86.951,86.951,86.918,86.918,10955.0
2016-10-06 13:40:00,105.4,105.41,105.35,105.37,39634.0,86.918,86.9263,86.8768,86.8933,39634.0
2016-10-06 13:45:00,105.39,105.41,105.38,105.4,26754.0,86.9098,86.9263,86.9015,86.918,26754.0
2016-10-06 13:50:00,105.4,105.47,105.38,105.47,33979.0,86.918,86.9758,86.9015,86.9758,33979.0
2016-10-06 13:55:00,105.47,105.47,105.41,105.42,25872.0,86.9758,86.9758,86.9263,86.9345,25872.0
2016-10-06 14:00:00,105.42,105.48,105.41,105.45,21559.0,86.9345,86.984,86.9263,86.9593,21559.0
2016-10-06 14:05:00,105.45,105.49,105.44,105.45,7757.0,86.9593,86.9922,86.951,86.9593,7757.0
2016-10-06 14:10:00,105.45,105.47,105.43,105.46,17817.0,86.9593,86.9758,86.9428,86.9675,17817.0
2016-10-06 14:15:00,105.48,105.48,105.42,105.43,44406.0,86.984,86.984,86.9345,86.9428,44406.0
2016-10-06 14:20:00,105.44,105.48,105.43,105.46,16166.0,86.951,86.984,86.9428,86.9675,16166.0
2016-10-06 14:25:00,105.45,105.52,105.45,105.49,13964.0,86.9593,87.017,86.9593,86.9922,13964.0
2016-10-06 14:30:00,105.48,105.52,105.48,105.5,73004.0,86.984,87.017,86.984,87.0005,73004.0
2016-10-06 14:35:00,105.5,105.52,105.47,105.49,28108.0,87.0005,87.017,86.9758,86.9922,28108.0
2016-10-06 14:40:00,105.49,105.5,105.46,105.46,35302.0,86.9922,87.0005,86.9675,86.9675,35302.0
2016-10-06 14:45:00,105.47,105.47,105.39,105.39,12573.0,86.9758,86.9758,86.9098,86.9098,12573.0
2016-10-06 14:50:00,105.39,105.46,105.39,105.44,84612.0,86.9098,86.9675,86.9098,86.951,84612.0
2016-10-06 14:55:00,105.43,105.44,105.39,105.4,28207.0,86.9428,86.951,86.9098,86.918,28207.0
2016-10-06 15:00:00,105.41,105.46,105.41,105.44,8983.0,86.9263,86.9675,86.9263,86.951,8983.0
2016-10-06 15:05:00,105.44,105.48,105.42,105.43,14065.0,86.951,86.984,86.9345,86.9428,14065.0
2016-10-06 15:10:00,105.41,105.42,105.38,105.42,69955.0,86.9263,86.9345,86.9015,86.9345,69955.0
2016-10-06 15:15:00,105.41,105.46,105.39,105.39,26081.0,86.9263,86.9675,86.9098,86.9098,26081.0
2016-10-06 15:20:00,105.39,105.41,105.38,105.41,7424.0,86.9098,86.9263,86.9015,86.9263,7424.0
2016-10-06 15:25:00,105.4,105.41,105.38,105.38,37920.0,86.918,86.9263,86.9015,86.9015,37920.0
2016-10-06 15:30:00,105.37,105.43,105.32,105.42,43044.0,86.8933,86.9428,86.8521,86.9345,43044.0
2016-10-06 15:35:00,105.41,105.43,105.4,105.43,17086.0,86.9263,86.9428,86.918,86.9428,17086.0
2016-10-06 15:40:00,105.43,105.45,105.41,105.43,27686.0,86.9428,86.9593,86.9263,86.9428,27686.0
2016-10-06 15:45:00,105.42,105.44,105.4,105.43,14362.0,86.9345,86.951,86.918,86.9428,14362.0
2016-10-06 15:50:00,105.42,105.45,105.4,105.41,58963.0,86.9345,86.9593,86.918,86.9263,58963.0
2016-10-06 15:55:00,105.41,105.44,105.38,105.42,107909.0,86.9263,86.951,86.9015,86.9345,107909.0
2016-10-07 09:30:00,105.57,105.76,105.53,105.53,213351.0,87.0582,87.2149,87.0252,87.0252,213351.0
2016-10-07 09:35:00,105.54,105.57,105.42,105.51,33483.0,87.0335,87.0582,86.9345,87.0087,33483.0
2016-10-07 09:40:00,105.51,105.55,105.31,105.32,76789.0,87.0087,87.0417,86.8438,86.8521,76789.0
2016-10-07 09:45:00,105.34,105.39,105.12,105.14,53633.0,86.8686,86.9098,86.6871,86.7036,53633.0
2016-10-07 09:50:00,105.14,105.28,105.1,105.25,66047.0,86.7036,86.8191,86.6706,86.7943,66047.0
2016-10-07 09:55:00,105.21,105.26,105.16,105.18,50833.0,86.7613,86.8026,86.7201,86.7366,50833.0
2016-10-07 10:00:00,105.19,105.27,105.17,105.25,23703.0,86.7449,86.8108,86.7284,86.7943,23703.0
2016-10-07 10:05:00,105.25,105.33,105.21,105.32,30368.0,86.7943,86.8603,86.7613,86.8521,30368.0
2016-10-07 10:10:00,105.32,105.35,105.3,105.33,24348.0,86.8521,86.8768,86.8356,86.8603,24348.0
2016-10-07 10:15:00,105.32,105.34,105.21,105.27,43700.0,86.8521,86.8686,86.7613,86.8108,43700.0
2016-10-07 10:20:00,105.24,105.27,105.2,105.26,9417.0,86.7861,86.8108,86.7531,86.8026,9417.0
2016-10-07 10:25:00,105.27,105.32,105.25,105.27,23342.0,86.8108,86.8521,86.7943,86.8108,23342.0
2016-10-07 10:30:00,105.28,105.3,105.2,105.2,26564.0,86.8191,86.8356,86.7531,86.7531,26564.0
2016-10-07 10:35:00,105.2,105.34,105.15,105.34,31700.0,86.7531,86.8686,86.7119,86.8686,31700.0
2016-10-07 10:40:00,105.33,105.36,105.25,105.25,9222.0,86.8603,86.885,86.7943,86.7943,9222.0
2016-10-07 10:45:00,105.28,105.32,105.26,105.3,11575.0,86.8191,86.8521,86.8026,86.8356,11575.0
2016-10-07 10:50:00,105.3,105.33,105.27,105.28,41440.0,86.8356,86.8603,86.8108,86.8191,41440.0
2016-10-07 10:55:00,105.27,105.28,105.2,105.23,13918.0,86.8108,86.8191,86.7531,86.7778,13918.0
2016-10-07 11:00:00,105.23,105.24,105.17,105.2,45990.0,86.7778,86.7861,86.7284,86.7531,45990.0
2016-10-07 11:05:00,105.21,105.27,105.21,105.26,5206.0,86.7613,86.8108,86.7613,86.8026,5206.0
2016-10-07 11:10:00,105.28,105.28,105.23,105.26,9771.0,86.8191,86.8191,86.7778,86.8026,9771.0
2016-10-07 11:15:00,105.26,105.33,105.25,105.3,4396.0,86.8026,86.8603,86.7943,86.8356,4396.0
2016-10-07 11:20:00,105.29,105.33,105.26,105.26,20480.0,86.8273,86.8603,86.8026,86.8026,20480.0
2016-10-07 11:25:00,105.27,105.28,105.22,105.24,11158.0,86.8108,86.8191,86.7696,86.7861,11158.0
2016-10-07 11:30:00,105.21,105.23,105.06,105.08,12954.0,86.7613,86.7778,86.6377,86.6541,12954.0
2016-10-07 11:35:00,105.05,105.06,104.9,104.93,22741.0,86.6294,86.6377,86.5057,86.5304,22741.0
2016-10-07 11:40:00,104.92,104.94,104.81,104.81,8242.0,86.5222,86.5387,86.4315,86.4315,8242.0
2016-10-07 11:45:00,104.81,104.81,104.69,104.76,16792.0,86.4315,86.4315,86.3325,86.3903,16792.0
2016-10-07 11:50:00,104.76,104.84,104.71,104.84,10731.0,86.3903,86.4562,86.349,86.4562,10731.0
2016-10-07 11:55:00,104.84,104.88,104.82,104.83,8277.0,86.4562,86.4892,86.4397,86.448,8277.0
2016-10-07 12:00:00,104.82,105.05,104.81,104.84,32206.0,86.4397,86.6294,86.4315,86.4562,32206.0
2016-10-07 12:05:00,104.85,104.9,104.76,104.87,17872.0,86.4645,86.5057,86.3903,86.481,17872.0
2016-10-07 12:10:00,104.87,104.93,104.79,104.92,26189.0,86.481,86.5304,86.415,86.5222,26189.0
2016-10-07 12:15:00,104.87,104.89,104.8,104.83,11320.0,86.481,86.4975,86.4232,86.448,11320.0
2016-10-07 12:20:00,104.84,104.85,104.77,104.79,20177.0,86.4562,86.4645,86.3985,86.415,20177.0
2016-10-07 12:25:00,104.78,104.85,104.76,104.85,14708.0,86.4067,86.4645,86.3903,86.4645,14708.0
2016-10-07 12:30:00,104.83,104.89,104.81,104.81,65547.0,86.448,86.4975,86.4315,86.4315,65547.0
2016-10-07 12:35:00,104.8,104.84,104.77,104.78,14964.0,86.4232,86.4562,86.3985,86.4067,14964.0
2016-10-07 12:40:00,104.78,104.81,104.75,104.79,18376.0,86.4067,86.4315,86.382,86.415,18376.0
2016-10-07 12:45:00,104.79,104.97,104.79,104.93,7006.0,86.415,86.5634,86.415,86.5304,7006.0
2016-10-07 12:50:00,104.94,104.94,104.89,104.9,4783.0,86.5387,86.5387,86.4975,86.5057,4783.0
2016-10-07 12:55:00,104.9,104.94,104.89,104.94,2936.0,86.5057,86.5387,86.4975,86.5387,2936.0
2016-10-07 13:00:00,104.95,104.95,104.81,104.87,6039.0,86.5469,86.5469,86.4315,86.481,6039.0
2016-10-07 13:05:00,104.86,104.91,104.86,104.91,6891.0,86.4727,86.514,86.4727,86.514,6891.0
2016-10-07 13:10:00,104.92,104.95,104.88,104.9,4328.0,86.5222,86.5469,86.4892,86.5057,4328.0
2016-10-07 13:15:00,104.89,104.92,104.86,104.9,28695.0,86.4975,86.5222,86.4727,86.5057,28695.0
2016-10-07 13:20:00,104.9,104.95,104.87,104.91,8557.0,86.5057,86.5469,86.481,86.514,8557.0
2016-10-07 13:25:00,104.92,105.13,104.92,105.12,25181.0,86.5222,86.6954,86.5222,86.6871,25181.0
2016-10-07 13:30:00,105.13,105.23,105.11,105.21,24475.0,86.6954,86.7778,86.6789,86.7613,24475.0
2016-10-07 13:35:00,105.24,105.27,105.22,105.26,26732.0,86.7861,86.8108,86.7696,86.8026,26732.0
2016-10-07 13:40:00,105.28,105.32,105.23,105.26,15095.0,86.8191,86.8521,86.7778,86.8026,15095.0
2016-10-07 13:45:00,105.28,105.3,105.26,105.27,7119.0,86.8191,86.8356,86.8026,86.8108,7119.0
2016-10-07 13:50:00,105.28,105.29,105.24,105.26,59071.0,86.8191,86.8273,86.7861,86.8026,59071.0
2016-10-07 13:55:00,105.26,105.27,105.24,105.26,23742.0,86.8026,86.8108,86.7861,86.8026,23742.0
2016-10-07 14:00:00,105.26,105.29,105.25,105.26,15972.0,86.8026,86.8273,86.7943,86.8026,15972.0
2016-10-07 14:05:00,105.25,105.25,105.19,105.22,32020.0,86.7943,86.7943,86.7449,86.7696,32020.0
2016-10-07 14:10:00,105.23,105.35,105.23,105.32,9337.0,86.7778,86.8768,86.7778,86.8521,9337.0
2016-10-07 14:15:00,105.3,105.31,105.21,105.25,43640.0,86.8356,86.8438,86.7613,86.7943,43640.0
2016-10-07 14:20:00,105.25,105.3,105.25,105.28,26392.0,86.7943,86.8356,86.7943,86.8191,26392.0
2016-10-07 14:25:00,105.29,105.32,105.26,105.27,14409.0,86.8273,86.8521,86.8026,86.8108,14409.0
2016-10-07 14:30:00,105.27,105.34,105.26,105.34,17871.0,86.8108,86.8686,86.8026,86.8686,17871.0
2016-10-07 14:35:00,105.34,105.34,105.3,105.32,10537.0,86.8686,86.8686,86.8356,86.8521,10537.0
2016-10-07 14:40:00,105.32,105.32,105.29,105.31,20454.0,86.8521,86.8521,86.8273,86.8438,20454.0
2016-10-07 14:45:00,105.31,105.36,105.28,105.31,24685.0,86.8438,86.885,86.8191,86.8438,24685.0
2016-10-07 14:50:00,105.3,105.32,105.29,105.31,34761.0,86.8356,86.8521,86.8273,86.8438,34761.0
2016-10-07 14:55:00,105.31,105.35,105.29,105.3,10815.0,86.8438,86.8768,86.8273,86.8356,10815.0
2016-10-07 15:00:00,105.3,105.34,105.27,105.29,31010.0,86.8356,86.8686,86.8108,86.8273,31010.0
2016-10-07 15:05:00,105.29,105.3,105.25,105.25,38811.0,86.8273,86.8356,86.7943,86.7943,38811.0
2016-10-07 15:10:00,105.25,105.3,105.24,105.26,9702.0,86.7943,86.8356,86.7861,86.8026,9702.0
2016-10-07 15:15:00,105.26,105.28,105.22,105.22,20630.0,86.8026,86.8191,86.7696,86.7696,20630.0
2016-10-07 15:20:00,105.23,105.25,105.22,105.25,46736.0,86.7778,86.7943,86.7696,86.7943,46736.0
2016-10-07 15:25:00,105.25,105.3,105.24,105.28,26465.0,86.7943,86.8356,86.7861,86.8191,26465.0
2016-10-07 15:30:00,105.29,105.32,105.26,105.27,20673.0,86.8273,86.8521,86.8026,86.8108,20673.0
2016-10-07 15:35:00,105.26,105.31,105.25,105.25,27321.0,86.8026,86.8438,86.7943,86.7943,27321.0
2016-10-07 15:40:00,105.25,105.28,105.22,105.23,70948.0,86.7943,86.8191,86.7696,86.7778,70948.0
2016-10-07 15:45:00,105.23,105.25,105.21,105.22,61526.0,86.7778,86.7943,86.7613,86.7696,61526.0
2016-10-07 15:50:00,105.23,105.28,105.23,105.24,46337.0,86.7778,86.8191,86.7778,86.7861,46337.0
2016-10-07 15:55:00,105.24,105.31,105.1,105.12,555542.0,86.7861,86.8438,86.6706,86.6871,555542.0
2016-10-10 09:30:00,105.73,105.88,105.73,105.88,88539.0,87.1902,87.3139,87.1902,87.3139,88539.0
2016-10-10 09:35:00,105.89,105.97,105.89,105.93,66379.0,87.3221,87.3881,87.3221,87.3551,66379.0
2016-10-10 09:40:00,105.94,106.03,105.94,106.02,26630.0,87.3633,87.4376,87.3633,87.4293,26630.0
2016-10-10 09:45:00,106.01,106.03,105.96,106.01,8480.0,87.4211,87.4376,87.3798,87.4211,8480.0
2016-10-10 09:50:00,106.03,106.04,105.98,106.03,6022.0,87.4376,87.4458,87.3963,87.4376,6022.0
2016-10-10 09:55:00,106.02,106.02,105.98,105.99,22626.0,87.4293,87.4293,87.3963,87.4046,22626.0
2016-10-10 10:00:00,106.0,106.02,105.94,105.95,22877.0,87.4128,87.4293,87.3633,87.3716,22877.0
2016-10-10 10:05:00,105.97,106.01,105.94,105.98,17019.0,87.3881,87.4211,87.3633,87.3963,17019.0
2016-10-10 10:10:00,105.98,106.03,105.96,105.98,17124.0,87.3963,87.4376,87.3798,87.3963,17124.0
2016-10-10 10:15:00,105.98,106.02,105.97,105.98,10842.0,87.3963,87.4293,87.3881,87.3963,10842.0
2016-10-10 10:20:00,105.98,106.0,105.9,105.94,18005.0,87.3963,87.4128,87.3304,87.3633,18005.0
2016-10-10 10:25:00,105.95,105.96,105.93,105.95,11404.0,87.3716,87.3798,87.3551,87.3716,11404.0
2016-10-10 10:30:00,105.96,106.01,105.96,105.99,5040.0,87.3798,87.4211,87.3798,87.4046,5040.0
2016-10-10 10:35:00,106.0,106.02,105.97,106.02,29173.0,87.4128,87.4293,87.3881,87.4293,29173.0
2016-10-10 10:40:00,106.01,106.04,106.0,106.02,27161.0,87.4211,87.4458,87.4128,87.4293,27161.0
2016-10-10 10:45:00,106.01,106.02,105.99,106.0,26952.0,87.4211,87.4293,87.4046,87.4128,26952.0
2016-10-10 10:50:00,106.0,106.0,105.97,105.97,12934.0,87.4128,87.4128,87.3881,87.3881,12934.0
2016-10-10 10:55:00,105.98,106.01,105.98,105.98,19646.0,87.3963,87.4211,87.3963,87.3963,19646.0
2016-10-10 11:00:00,105.98,105.99,105.93,105.96,67633.0,87.3963,87.4046,87.3551,87.3798,67633.0
2016-10-10 11:05:00,105.97,105.99,105.96,105.99,22748.0,87.3881,87.4046,87.3798,87.4046,22748.0
2016-10-10 11:10:00,105.99,106.0,105.98,105.99,21965.0,87.4046,87.4128,87.3963,87.4046,21965.0
2016-10-10 11:15:00,105.99,106.01,105.97,105.97,22334.0,87.4046,87.4211,87.3881,87.3881,22334.0
2016-10-10 11:20:00,105.97,105.98,105.94,105.96,21319.0,87.3881,87.3963,87.3633,87.3798,21319.0
2016-10-10 11:25:00,105.95,105.96,105.9,105.92,20785.0,87.3716,87.3798,87.3304,87.3468,20785.0
2016-10-10 11:30:00,105.92,105.95,105.87,105.89,25773.0,87.3468,87.3716,87.3056,87.3221,25773.0
2016-10-10 11:35:00,105.88,105.89,105.84,105.85,4680.0,87.3139,87.3221,87.2809,87.2891,4680.0
2016-10-10 11:40:00,105.85,105.87,105.8,105.81,5626.0,87.2891,87.3056,87.2479,87.2561,5626.0
2016-10-10 11:45:00,105.81,105.87,105.81,105.87,12591.0,87.2561,87.3056,87.2561,87.3056,12591.0
2016-10-10 11:50:00,105.88,105.9,105.86,105.88,7521.0,87.3139,87.3304,87.2974,87.3139,7521.0
2016-10-10 11:55:00,105.87,105.87,105.82,105.84,7216.0,87.3056,87.3056,87.2644,87.2809,7216.0
2016-10-10 12:00:00,105.83,105.85,105.78,105.79,20518.0,87.2726,87.2891,87.2314,87.2396,20518.0
2016-10-10 12:05:00,105.79,105.82,105.78,105.79,5809.0,87.2396,87.2644,87.2314,87.2396,5809.0
2016-10-10 12:10:00,105.79,105.81,105.76,105.77,11384.0,87.2396,87.2561,87.2149,87.2232,11384.0
2016-10-10 12:15:00,105.77,105.78,105.75,105.76,3559.0,87.2232,87.2314,87.2067,87.2149,3559.0
2016-10-10 12:20:00,105.75,105.76,105.71,105.71,8962.0,87.2067,87.2149,87.1737,87.1737,8962.0
2016-10-10 12:25:00,105.7,105.74,105.66,105.72,30781.0,87.1654,87.1984,87.1324,87.1819,30781.0
2016-10-10 12:30:00,105.72,105.73,105.71,105.71,11663.0,87.1819,87.1902,87.1737,87.1737,11663.0
2016-10-10 12:35:00,105.71,105.73,105.7,105.72,8565.0,87.1737,87.1902,87.1654,87.1819,8565.0
2016-10-10 12:40:00,105.71,105.71,105.69,105.69,12751.0,87.1737,87.1737,87.1572,87.1572,12751.0
2016-10-10 12:45:00,105.7,105.76,105.69,105.76,5651.0,87.1654,87.2149,87.1572,87.2149,5651.0
2016-10-10 12:50:00,105.76,105.76,105.74,105.75,15753.0,87.2149,87.2149,87.1984,87.2067,15753.0
2016-10-10 12:55:00,105.75,105.75,105.73,105.74,7487.0,87.2067,87.2067,87.1902,87.1984,7487.0
2016-10-10 13:00:00,105.74,105.78,105.72,105.78,8604.0,87.1984,87.2314,87.1819,87.2314,8604.0
2016-10-10 13:05:00,105.79,105.83,105.79,105.82,13549.0,87.2396,87.2726,87.2396,87.2644,13549.0
2016-10-10 13:10:00,105.82,105.85,105.82,105.85,5392.0,87.2644,87.2891,87.2644,87.2891,5392.0
2016-10-10 13:15:00,105.85,105.87,105.83,105.84,16260.0,87.2891,87.3056,87.2726,87.2809,16260.0
2016-10-10 13:20:00,105.84,105.85,105.83,105.84,4039.0,87.2809,87.2891,87.2726,87.2809,4039.0
2016-10-10 13:25:00,105.83,105.86,105.82,105.84,6668.0,87.2726,87.2974,87.2644,87.2809,6668.0
2016-10-10 13:30:00,105.84,105.86,105.82,105.84,16874.0,87.2809,87.2974,87.2644,87.2809,16874.0
2016-10-10 13:35:00,105.81,105.82,105.78,105.79,6700.0,87.2561,87.2644,87.2314,87.2396,6700.0
2016-10-10 13:40:00,105.77,105.81,105.76,105.8,16223.0,87.2232,87.2561,87.2149,87.2479,16223.0
2016-10-10 13:45:00,105.79,105.79,105.76,105.78,3595.0,87.2396,87.2396,87.2149,87.2314,3595.0
2016-10-10 13:50:00,105.79,105.79,105.76,105.77,5255.0,87.2396,87.2396,87.2149,87.2232,5255.0
2016-10-10 13:55:00,105.76,105.78,105.75,105.78,7157.0,87.2149,87.2314,87.2067,87.2314,7157.0
2016-10-10 14:00:00,105.78,105.81,105.75,105.75,5432.0,87.2314,87.2561,87.2067,87.2067,5432.0
2016-10-10 14:05:00,105.76,105.77,105.75,105.75,6945.0,87.2149,87.2232,87.2067,87.2067,6945.0
2016-10-10 14:10:00,105.75,105.75,105.7,105.71,13212.0,87.2067,87.2067,87.1654,87.1737,13212.0
2016-10-10 14:15:00,105.73,105.73,105.7,105.73,11229.0,87.1902,87.1902,87.1654,87.1902,11229.0
2016-10-10 14:20:00,105.75,105.76,105.72,105.72,1488.0,87.2067,87.2149,87.1819,87.1819,1488.0
2016-10-10 14:25:00,105.71,105.73,105.7,105.73,7731.0,87.1737,87.1902,87.1654,87.1902,7731.0
2016-10-10 14:30:00,105.72,105.72,105.7,105.72,39310.0,87.1819,87.1819,87.1654,87.1819,39310.0
2016-10-10 14:35:00,105.73,105.76,105.72,105.76,81633.0,87.1902,87.2149,87.1819,87.2149,81633.0
2016-10-10 14:40:00,105.76,105.78,105.74,105.75,31357.0,87.2149,87.2314,87.1984,87.2067,31357.0
2016-10-10 14:45:00,105.76,105.76,105.73,105.75,11449.0,87.2149,87.2149,87.1902,87.2067,11449.0
2016-10-10 14:50:00,105.76,105.76,105.73,105.74,2625.0,87.2149,87.2149,87.1902,87.1984,2625.0
2016-10-10 14:55:00,105.73,105.73,105.68,105.7,5492.0,87.1902,87.1902,87.1489,87.1654,5492.0
2016-10-10 15:00:00,105.72,105.74,105.71,105.74,4041.0,87.1819,87.1984,87.1737,87.1984,4041.0
2016-10-10 15:05:00,105.75,105.76,105.72,105.74,30400.0,87.2067,87.2149,87.1819,87.1984,30400.0
2016-10-10 15:10:00,105.74,105.74,105.67,105.68,6536.0,87.1984,87.1984,87.1407,87.1489,6536.0
2016-10-10 15:15:00,105.68,105.71,105.68,105.7,20264.0,87.1489,87.1737,87.1489,87.1654,20264.0
2016-10-10 15:20:00,105.71,105.72,105.7,105.72,9112.0,87.1737,87.1819,87.1654,87.1819,9112.0
2016-10-10 15:25:00,105.71,105.73,105.69,105.71,6567.0,87.1737,87.1902,87.1572,87.1737,6567.0
2016-10-10 15:30:00,105.71,105.71,105.62,105.65,20294.0,87.1737,87.1737,87.0995,87.1242,20294.0
2016-10-10 15:35:00,105.65,105.68,105.65,105.65,8226.0,87.1242,87.1489,87.1242,87.1242,8226.0
2016-10-10 15:40:00,105.65,105.7,105.64,105.67,9243.0,87.1242,87.1654,87.1159,87.1407,9243.0
2016-10-10 15:45:00,105.68,105.7,105.66,105.66,33410.0,87.1489,87.1654,87.1324,87.1324,33410.0
2016-10-10 15:50:00,105.66,105.68,105.63,105.68,16959.0,87.1324,87.1489,87.1077,87.1489,16959.0
2016-10-10 15:55:00,105.68,105.74,105.67,105.68,31800.0,87.1489,87.1984,87.1407,87.1489,31800.0
2016-10-11 09:30:00,105.4,105.45,105.22,105.23,16502.0,86.918,86.9593,86.7696,86.7778,16502.0
2016-10-11 09:35:00,105.25,105.31,105.18,105.18,136064.0,86.7943,86.8438,86.7366,86.7366,136064.0
2016-10-11 09:40:00,105.17,105.23,105.17,105.2,7386.0,86.7284,86.7778,86.7284,86.7531,7386.0
2016-10-11 09:45:00,105.18,105.21,105.11,105.14,34659.0,86.7366,86.7613,86.6789,86.7036,34659.0
2016-10-11 09:50:00,105.11,105.11,105.0,105.04,19440.0,86.6789,86.6789,86.5882,86.6212,19440.0
2016-10-11 09:55:00,105.03,105.08,105.02,105.08,2800.0,86.6129,86.6541,86.6047,86.6541,2800.0
2016-10-11 10:00:00,105.09,105.09,105.02,105.08,16488.0,86.6624,86.6624,86.6047,86.6541,16488.0
2016-10-11 10:05:00,105.08,105.16,105.07,105.15,7985.0,86.6541,86.7201,86.6459,86.7119,7985.0
2016-10-11 10:10:00,105.15,105.15,104.92,104.99,72114.0,86.7119,86.7119,86.5222,86.5799,72114.0
2016-10-11 10:15:00,104.98,105.0,104.93,104.94,17992.0,86.5717,86.5882,86.5304,86.5387,17992.0
2016-10-11 10:20:00,104.93,104.96,104.9,104.95,12485.0,86.5304,86.5552,86.5057,86.5469,12485.0
2016-10-11 10:25:00,104.94,104.95,104.83,104.9,26112.0,86.5387,86.5469,86.448,86.5057,26112.0
2016-10-11 10:30:00,104.9,105.0,104.9,104.99,20160.0,86.5057,86.5882,86.5057,86.5799,20160.0
2016-10-11 10:35:00,104.98,105.02,104.96,104.97,7608.0,86.5717,86.6047,86.5552,86.5634,7608.0
2016-10-11 10:40:00,104.97,105.01,104.95,104.96,25409.0,86.5634,86.5964,86.5469,86.5552,25409.0
2016-10-11 10:45:00,104.96,104.96,104.9,104.92,17359.0,86.5552,86.5552,86.5057,86.5222,17359.0
2016-10-11 10:50:00,104.91,104.91,104.83,104.86,42953.0,86.514,86.514,86.448,86.4727,42953.0
2016-10-11 10:55:00,104.85,104.85,104.72,104.74,39566.0,86.4645,86.4645,86.3573,86.3738,39566.0
2016-10-11 11:00:00,104.73,104.76,104.61,104.65,22480.0,86.3655,86.3903,86.2666,86.2995,22480.0
2016-10-11 11:05:00,104.64,104.7,104.62,104.67,5600.0,86.2913,86.3408,86.2748,86.316,5600.0
2016-10-11 11:10:00,104.67,104.7,104.65,104.67,31221.0,86.316,86.3408,86.2995,86.316,31221.0
2016-10-11 11:15:00,104.67,104.67,104.55,104.61,24754.0,86.316,86.316,86.2171,86.2666,24754.0
2016-10-11 11:20:00,104.61,104.63,104.54,104.62,68729.0,86.2666,86.2831,86.2088,86.2748,68729.0
2016-10-11 11:25:00,104.62,104.67,104.46,104.49,31953.0,86.2748,86.316,86.1429,86.1676,31953.0
2016-10-11 11:30:00,104.48,104.64,104.48,104.64,58681.0,86.1594,86.2913,86.1594,86.2913,58681.0
2016-10-11 11:35:00,104.63,104.63,104.56,104.57,11919.0,86.2831,86.2831,86.2253,86.2336,11919.0
2016-10-11 11:40:00,104.57,104.66,104.55,104.66,9575.0,86.2336,86.3078,86.2171,86.3078,9575.0
2016-10-11 11:45:00,104.65,104.65,104.53,104.55,39129.0,86.2995,86.2995,86.2006,86.2171,39129.0
2016-10-11 11:50:00,104.54,104.55,104.49,104.54,7014.0,86.2088,86.2171,86.1676,86.2088,7014.0
2016-10-11 11:55:00,104.55,104.61,104.5,104.61,29682.0,86.2171,86.2666,86.1758,86.2666,29682.0
2016-10-11 12:00:00,104.63,104.67,104.62,104.64,8537.0,86.2831,86.316,86.2748,86.2913,8537.0
2016-10-11 12:05:00,104.64,104.64,104.62,104.63,5150.0,86.2913,86.2913,86.2748,86.2831,5150.0
2016-10-11 12:10:00,104.61,104.62,104.57,104.58,7674.0,86.2666,86.2748,86.2336,86.2418,7674.0
2016-10-11 12:15:00,104.58,104.66,104.55,104.66,26278.0,86.2418,86.3078,86.2171,86.3078,26278.0
2016-10-11 12:20:00,104.67,104.69,104.61,104.64,9823.0,86.316,86.3325,86.2666,86.2913,9823.0
2016-10-11 12:25:00,104.64,104.67,104.62,104.65,8167.0,86.2913,86.316,86.2748,86.2995,8167.0
2016-10-11 12:30:00,104.66,104.67,104.64,104.64,10777.0,86.3078,86.316,86.2913,86.2913,10777.0
2016-10-11 12:35:00,104.65,104.73,104.59,104.72,20188.0,86.2995,86.3655,86.2501,86.3573,20188.0
2016-10-11 12:40:00,104.72,104.8,104.71,104.8,38167.0,86.3573,86.4232,86.349,86.4232,38167.0
2016-10-11 12:45:00,104.81,104.84,104.78,104.79,22619.0,86.4315,86.4562,86.4067,86.415,22619.0
2016-10-11 12:50:00,104.78,104.78,104.72,104.72,6568.0,86.4067,86.4067,86.3573,86.3573,6568.0
2016-10-11 12:55:00,104.71,104.73,104.67,104.7,8548.0,86.349,86.3655,86.316,86.3408,8548.0
2016-10-11 13:00:00,104.69,104.69,104.57,104.63,29892.0,86.3325,86.3325,86.2336,86.2831,29892.0
2016-10-11 13:05:00,104.61,104.63,104.51,104.54,14973.0,86.2666,86.2831,86.1841,86.2088,14973.0
2016-10-11 13:10:00,104.55,104.55,104.37,104.38,55111.0,86.2171,86.2171,86.0686,86.0769,55111.0
2016-10-11 13:15:00,104.38,104.39,104.3,104.36,18144.0,86.0769,86.0851,86.0109,86.0604,18144.0
2016-10-11 13:20:00,104.36,104.44,104.36,104.41,16676.0,86.0604,86.1264,86.0604,86.1016,16676.0
2016-10-11 13:25:00,104.42,104.49,104.42,104.46,11620.0,86.1099,86.1676,86.1099,86.1429,11620.0
2016-10-11 13:30:00,104.46,104.49,104.37,104.47,30657.0,86.1429,86.1676,86.0686,86.1511,30657.0
2016-10-11 13:35:00,104.48,104.48,104.36,104.37,15814.0,86.1594,86.1594,86.0604,86.0686,15814.0
2016-10-11 13:40:00,104.37,104.4,104.35,104.35,23959.0,86.0686,86.0934,86.0521,86.0521,23959.0
2016-10-11 13:45:00,104.34,104.37,104.21,104.23,31382.0,86.0439,86.0686,85.9367,85.9532,31382.0
2016-10-11 13:50:00,104.27,104.27,104.2,104.22,12306.0,85.9862,85.9862,85.9285,85.9449,12306.0
2016-10-11 13:55:00,104.23,104.23,104.13,104.16,66372.0,85.9532,85.9532,85.8707,85.8955,66372.0
2016-10-11 14:00:00,104.16,104.23,104.16,104.21,3950.0,85.8955,85.9532,85.8955,85.9367,3950.0
2016-10-11 14:05:00,104.2,104.24,104.13,104.24,16615.0,85.9285,85.9614,85.8707,85.9614,16615.0
2016-10-11 14:10:00,104.25,104.28,104.19,104.21,25021.0,85.9697,85.9944,85.9202,85.9367,25021.0
2016-10-11 14:15:00,104.2,104.2,103.99,104.0,54710.0,85.9285,85.9285,85.7553,85.7635,54710.0
2016-10-11 14:20:00,104.0,104.07,103.96,104.06,17096.0,85.7635,85.8212,85.7305,85.813,17096.0
2016-10-11 14:25:00,104.06,104.09,104.02,104.08,19214.0,85.813,85.8377,85.78,85.8295,19214.0
2016-10-11 14:30:00,104.08,104.08,104.03,104.04,13041.0,85.8295,85.8295,85.7883,85.7965,13041.0
2016-10-11 14:35:00,104.05,104.11,104.05,104.08,46497.0,85.8048,85.8542,85.8048,85.8295,46497.0
2016-10-11 14:40:00,104.08,104.16,104.06,104.13,47940.0,85.8295,85.8955,85.813,85.8707,47940.0
2016-10-11 14:45:00,104.14,104.24,104.13,104.23,16870.0,85.879,85.9614,85.8707,85.9532,16870.0
2016-10-11 14:50:00,104.22,104.22,104.14,104.19,45376.0,85.9449,85.9449,85.879,85.9202,45376.0
2016-10-11 14:55:00,104.19,104.22,104.13,104.14,17738.0,85.9202,85.9449,85.8707,85.879,17738.0
2016-10-11 15:00:00,104.13,104.2,104.12,104.16,38655.0,85.8707,85.9285,85.8625,85.8955,38655.0
2016-10-11 15:05:00,104.16,104.16,104.08,104.14,14049.0,85.8955,85.8955,85.8295,85.879,14049.0
2016-10-11 15:10:00,104.13,104.19,104.11,104.17,21407.0,85.8707,85.9202,85.8542,85.9037,21407.0
2016-10-11 15:15:00,104.17,104.27,104.13,104.27,35613.0,85.9037,85.9862,85.8707,85.9862,35613.0
2016-10-11 15:20:00,104.28,104.39,104.28,104.35,27463.0,85.9944,86.0851,85.9944,86.0521,27463.0
2016-10-11 15:25:00,104.35,104.38,104.27,104.29,15675.0,86.0521,86.0769,85.9862,86.0027,15675.0
2016-10-11 15:30:00,104.3,104.38,104.28,104.34,34293.0,86.0109,86.0769,85.9944,86.0439,34293.0
2016-10-11 15:35:00,104.34,104.38,104.29,104.38,36518.0,86.0439,86.0769,86.0027,86.0769,36518.0
2016-10-11 15:40:00,104.39,104.46,104.37,104.41,30951.0,86.0851,86.1429,86.0686,86.1016,30951.0
2016-10-11 15:45:00,104.39,104.51,104.37,104.49,28609.0,86.0851,86.1841,86.0686,86.1676,28609.0
2016-10-11 15:50:00,104.48,104.49,104.41,104.42,30909.0,86.1594,86.1676,86.1016,86.1099,30909.0
2016-10-11 15:55:00,104.41,104.42,104.33,104.38,66659.0,86.1016,86.1099,86.0357,86.0769,66659.0
2016-10-12 09:30:00,104.36,104.47,104.21,104.25,26246.0,86.0604,86.1511,85.9367,85.9697,26246.0
2016-10-12 09:35:00,104.24,104.3,104.18,104.21,15860.0,85.9614,86.0109,85.912,85.9367,15860.0
2016-10-12 09:40:00,104.17,104.18,104.1,104.14,29658.0,85.9037,85.912,85.846,85.879,29658.0
2016-10-12 09:45:00,104.13,104.16,104.09,104.13,14649.0,85.8707,85.8955,85.8377,85.8707,14649.0
2016-10-12 09:50:00,104.15,104.3,104.15,104.29,14786.0,85.8872,86.0109,85.8872,86.0027,14786.0
2016-10-12 09:55:00,104.3,104.42,104.3,104.42,22391.0,86.0109,86.1099,86.0109,86.1099,22391.0
2016-10-12 10:00:00,104.42,104.52,104.39,104.5,29464.0,86.1099,86.1923,86.0851,86.1758,29464.0
2016-10-12 10:05:00,104.52,104.56,104.39,104.44,21547.0,86.1923,86.2253,86.0851,86.1264,21547.0
2016-10-12 10:10:00,104.44,104.48,104.39,104.43,20702.0,86.1264,86.1594,86.0851,86.1181,20702.0
2016-10-12 10:15:00,104.45,104.5,104.39,104.42,54684.0,86.1346,86.1758,86.0851,86.1099,54684.0
2016-10-12 10:20:00,104.42,104.49,104.42,104.47,30365.0,86.1099,86.1676,86.1099,86.1511,30365.0
2016-10-12 10:25:00,104.49,104.63,104.48,104.56,25489.0,86.1676,86.2831,86.1594,86.2253,25489.0
2016-10-12 10:30:00,104.56,104.58,104.54,104.55,13533.0,86.2253,86.2418,86.2088,86.2171,13533.0
2016-10-12 10:35:00,104.53,104.53,104.46,104.5,19453.0,86.2006,86.2006,86.1429,86.1758,19453.0
2016-10-12 10:40:00,104.5,104.5,104.45,104.48,19685.0,86.1758,86.1758,86.1346,86.1594,19685.0
2016-10-12 10:45:00,104.48,104.49,104.41,104.42,20290.0,86.1594,86.1676,86.1016,86.1099,20290.0
2016-10-12 10:50:00,104.43,104.43,104.29,104.3,30299.0,86.1181,86.1181,86.0027,86.0109,30299.0
2016-10-12 10:55:00,104.3,104.36,104.29,104.32,45977.0,86.0109,86.0604,86.0027,86.0274,45977.0
2016-10-12 11:00:00,104.32,104.36,104.29,104.35,33128.0,86.0274,86.0604,86.0027,86.0521,33128.0
2016-10-12 11:05:00,104.35,104.37,104.33,104.35,25530.0,86.0521,86.0686,86.0357,86.0521,25530.0
2016-10-12 11:10:00,104.35,104.4,104.35,104.37,38558.0,86.0521,86.0934,86.0521,86.0686,38558.0
2016-10-12 11:15:00,104.36,104.36,104.3,104.31,69420.0,86.0604,86.0604,86.0109,86.0192,69420.0
2016-10-12 11:20:00,104.3,104.34,104.28,104.34,49105.0,86.0109,86.0439,85.9944,86.0439,49105.0
2016-10-12 11:25:00,104.34,104.37,104.33,104.36,21892.0,86.0439,86.0686,86.0357,86.0604,21892.0
2016-10-12 11:30:00,104.37,104.47,104.34,104.44,17430.0,86.0686,86.1511,86.0439,86.1264,17430.0
2016-10-12 11:35:00,104.43,104.46,104.4,104.42,18598.0,86.1181,86.1429,86.0934,86.1099,18598.0
2016-10-12 11:40:00,104.43,104.44,104.38,104.41,14029.0,86.1181,86.1264,86.0769,86.1016,14029.0
2016-10-12 11:45:00,104.41,104.42,104.39,104.39,10412.0,86.1016,86.1099,86.0851,86.0851,10412.0
2016-10-12 11:50:00,104.4,104.41,104.37,104.38,12923.0,86.0934,86.1016,86.0686,86.0769,12923.0
2016-10-12 11:55:00,104.38,104.42,104.37,104.38,15093.0,86.0769,86.1099,86.0686,86.0769,15093.0
2016-10-12 12:00:00,104.4,104.45,104.4,104.44,21360.0,86.0934,86.1346,86.0934,86.1264,21360.0
2016-10-12 12:05:00,104.45,104.48,104.4,104.45,18536.0,86.1346,86.1594,86.0934,86.1346,18536.0
2016-10-12 12:10:00,104.45,104.53,104.45,104.52,35687.0,86.1346,86.2006,86.1346,86.1923,35687.0
2016-10-12 12:15:00,104.51,104.51,104.49,104.5,7656.0,86.1841,86.1841,86.1676,86.1758,7656.0
2016-10-12 12:20:00,104.5,104.58,104.5,104.58,22426.0,86.1758,86.2418,86.1758,86.2418,22426.0
2016-10-12 12:25:00,104.57,104.59,104.55,104.55,19155.0,86.2336,86.2501,86.2171,86.2171,19155.0
2016-10-12 12:30:00,104.56,104.6,104.54,104.59,28515.0,86.2253,86.2583,86.2088,86.2501,28515.0
2016-10-12 12:35:00,104.6,104.65,104.6,104.63,13215.0,86.2583,86.2995,86.2583,86.2831,13215.0
2016-10-12 12:40:00,104.63,104.63,104.61,104.62,12401.0,86.2831,86.2831,86.2666,86.2748,12401.0
2016-10-12 12:45:00,104.63,104.64,104.6,104.6,15958.0,86.2831,86.2913,86.2583,86.2583,15958.0
2016-10-12 12:50:00,104.59,104.64,104.59,104.62,17549.0,86.2501,86.2913,86.2501,86.2748,17549.0
2016-10-12 12:55:00,104.62,104.62,104.57,104.59,16445.0,86.2748,86.2748,86.2336,86.2501,16445.0
2016-10-12 13:00:00,104.6,104.6,104.51,104.52,15256.0,86.2583,86.2583,86.1841,86.1923,15256.0
2016-10-12 13:05:00,104.52,104.59,104.52,104.59,26097.0,86.1923,86.2501,86.1923,86.2501,26097.0
2016-10-12 13:10:00,104.59,104.59,104.49,104.55,29428.0,86.2501,86.2501,86.1676,86.2171,29428.0
2016-10-12 13:15:00,104.54,104.58,104.53,104.55,31940.0,86.2088,86.2418,86.2006,86.2171,31940.0
2016-10-12 13:20:00,104.55,104.56,104.51,104.54,9539.0,86.2171,86.2253,86.1841,86.2088,9539.0
2016-10-12 13:25:00,104.54,104.58,104.54,104.57,20878.0,86.2088,86.2418,86.2088,86.2336,20878.0
2016-10-12 13:30:00,104.57,104.58,104.53,104.54,13485.0,86.2336,86.2418,86.2006,86.2088,13485.0
2016-10-12 13:35:00,104.54,104.54,104.48,104.5,32936.0,86.2088,86.2088,86.1594,86.1758,32936.0
2016-10-12 13:40:00,104.5,104.52,104.49,104.51,29427.0,86.1758,86.1923,86.1676,86.1841,29427.0
2016-10-12 13:45:00,104.51,104.53,104.5,104.5,19182.0,86.1841,86.2006,86.1758,86.1758,19182.0
2016-10-12 13:50:00,104.49,104.55,104.49,104.55,20027.0,86.1676,86.2171,86.1676,86.2171,20027.0
2016-10-12 13:55:00,104.54,104.6,104.54,104.6,11804.0,86.2088,86.2583,86.2088,86.2583,11804.0
2016-10-12 14:00:00,104.6,104.67,104.43,104.48,81543.0,86.2583,86.316,86.1181,86.1594,81543.0
2016-10-12 14:05:00,104.48,104.58,104.42,104.58,80756.0,86.1594,86.2418,86.1099,86.2418,80756.0
2016-10-12 14:10:00,104.58,104.67,104.57,104.65,92579.0,86.2418,86.316,86.2336,86.2995,92579.0
2016-10-12 14:15:00,104.66,104.73,104.62,104.63,62407.0,86.3078,86.3655,86.2748,86.2831,62407.0
2016-10-12 14:20:00,104.64,104.69,104.61,104.66,57162.0,86.2913,86.3325,86.2666,86.3078,57162.0
2016-10-12 14:25:00,104.65,104.67,104.49,104.53,134009.0,86.2995,86.316,86.1676,86.2006,134009.0
2016-10-12 14:30:00,104.52,104.6,104.5,104.58,24987.0,86.1923,86.2583,86.1758,86.2418,24987.0
2016-10-12 14:35:00,104.58,104.6,104.56,104.58,18826.0,86.2418,86.2583,86.2253,86.2418,18826.0
2016-10-12 14:40:00,104.59,104.59,104.5,104.51,23645.0,86.2501,86.2501,86.1758,86.1841,23645.0
2016-10-12 14:45:00,104.51,104.54,104.48,104.52,22055.0,86.1841,86.2088,86.1594,86.1923,22055.0
2016-10-12 14:50:00,104.53,104.57,104.51,104.54,38107.0,86.2006,86.2336,86.1841,86.2088,38107.0
2016-10-12 14:55:00,104.55,104.56,104.48,104.48,10050.0,86.2171,86.2253,86.1594,86.1594,10050.0
2016-10-12 15:00:00,104.47,104.48,104.42,104.47,25175.0,86.1511,86.1594,86.1099,86.1511,25175.0
2016-10-12 15:05:00,104.46,104.55,104.46,104.51,12930.0,86.1429,86.2171,86.1429,86.1841,12930.0
2016-10-12 15:10:00,104.51,104.57,104.5,104.56,18505.0,86.1841,86.2336,86.1758,86.2253,18505.0
2016-10-12 15:15:00,104.55,104.56,104.51,104.55,20619.0,86.2171,86.2253,86.1841,86.2171,20619.0
2016-10-12 15:20:00,104.56,104.57,104.52,104.54,18228.0,86.2253,86.2336,86.1923,86.2088,18228.0
2016-10-12 15:25:00,104.52,104.52,104.45,104.47,13103.0,86.1923,86.1923,86.1346,86.1511,13103.0
2016-10-12 15:30:00,104.45,104.45,104.35,104.35,63213.0,86.1346,86.1346,86.0521,86.0521,63213.0
2016-10-12 15:35:00,104.36,104.46,104.36,104.45,33253.0,86.0604,86.1429,86.0604,86.1346,33253.0
2016-10-12 15:40:00,104.45,104.53,104.44,104.48,46047.0,86.1346,86.2006,86.1264,86.1594,46047.0
2016-10-12 15:45:00,104.5,104.53,104.47,104.51,33327.0,86.1758,86.2006,86.1511,86.1841,33327.0
2016-10-12 15:50:00,104.51,104.52,104.46,104.46,28130.0,86.1841,86.1923,86.1429,86.1429,28130.0
2016-10-12 15:55:00,104.47,104.52,104.42,104.45,100590.0,86.1511,86.1923,86.1099,86.1346,100590.0
2016-10-13 09:30:00,103.62,103.73,103.59,103.65,37138.0,85.4502,85.5409,85.4254,85.4749,37138.0
2016-10-13 09:35:00,103.64,103.67,103.51,103.58,263470.0,85.4666,85.4914,85.3594,85.4172,263470.0
2016-10-13 09:40:00,103.56,103.56,103.44,103.47,19361.0,85.4007,85.4007,85.3017,85.3265,19361.0
2016-10-13 09:45:00,103.46,103.51,103.42,103.47,21403.0,85.3182,85.3594,85.2852,85.3265,21403.0
2016-10-13 09:50:00,103.46,103.49,103.27,103.27,59698.0,85.3182,85.343,85.1615,85.1615,59698.0
2016-10-13 09:55:00,103.28,103.31,103.2,103.28,45850.0,85.1698,85.1945,85.1038,85.1698,45850.0
2016-10-13 10:00:00,103.29,103.29,103.15,103.21,44761.0,85.178,85.178,85.0626,85.112,44761.0
2016-10-13 10:05:00,103.22,103.3,103.19,103.28,46837.0,85.1203,85.1863,85.0956,85.1698,46837.0
2016-10-13 10:10:00,103.3,103.38,103.25,103.38,8912.0,85.1863,85.2522,85.145,85.2522,8912.0
2016-10-13 10:15:00,103.36,103.39,103.3,103.31,24931.0,85.2357,85.2605,85.1863,85.1945,24931.0
2016-10-13 10:20:00,103.36,103.4,103.33,103.39,4312.0,85.2357,85.2687,85.211,85.2605,4312.0
2016-10-13 10:25:00,103.4,103.4,103.3,103.33,27271.0,85.2687,85.2687,85.1863,85.211,27271.0
2016-10-13 10:30:00,103.32,103.43,103.22,103.43,23423.0,85.2028,85.2935,85.1203,85.2935,23423.0
2016-10-13 10:35:00,103.42,103.57,103.42,103.5,36986.0,85.2852,85.4089,85.2852,85.3512,36986.0
2016-10-13 10:40:00,103.51,103.54,103.49,103.5,4519.0,85.3594,85.3842,85.343,85.3512,4519.0
2016-10-13 10:45:00,103.48,103.48,103.34,103.36,26266.0,85.3347,85.3347,85.2193,85.2357,26266.0
2016-10-13 10:50:00,103.43,103.5,103.4,103.43,5629.0,85.2935,85.3512,85.2687,85.2935,5629.0
2016-10-13 10:55:00,103.46,103.56,103.42,103.56,10410.0,85.3182,85.4007,85.2852,85.4007,10410.0
2016-10-13 11:00:00,103.5,103.52,103.34,103.36,13781.0,85.3512,85.3677,85.2193,85.2357,13781.0
2016-10-13 11:05:00,103.37,103.46,103.35,103.42,11939.0,85.244,85.3182,85.2275,85.2852,11939.0
2016-10-13 11:10:00,103.42,103.5,103.38,103.47,31233.0,85.2852,85.3512,85.2522,85.3265,31233.0
2016-10-13 11:15:00,103.48,103.65,103.48,103.65,59057.0,85.3347,85.4749,85.3347,85.4749,59057.0
2016-10-13 11:20:00,103.66,103.69,103.6,103.68,39934.0,85.4831,85.5079,85.4337,85.4996,39934.0
2016-10-13 11:25:00,103.7,103.75,103.69,103.7,15854.0,85.5161,85.5574,85.5079,85.5161,15854.0
2016-10-13 11:30:00,103.7,103.83,103.7,103.81,31159.0,85.5161,85.6233,85.5161,85.6068,31159.0
2016-10-13 11:35:00,103.81,103.81,103.69,103.7,42122.0,85.6068,85.6068,85.5079,85.5161,42122.0
2016-10-13 11:40:00,103.7,103.73,103.67,103.72,21329.0,85.5161,85.5409,85.4914,85.5326,21329.0
2016-10-13 11:45:00,103.73,103.76,103.65,103.71,61218.0,85.5409,85.5656,85.4749,85.5244,61218.0
2016-10-13 11:50:00,103.66,103.73,103.66,103.68,26809.0,85.4831,85.5409,85.4831,85.4996,26809.0
2016-10-13 11:55:00,103.68,103.7,103.66,103.68,39419.0,85.4996,85.5161,85.4831,85.4996,39419.0
2016-10-13 12:00:00,103.67,103.68,103.58,103.64,64455.0,85.4914,85.4996,85.4172,85.4666,64455.0
2016-10-13 12:05:00,103.64,103.72,103.62,103.72,13234.0,85.4666,85.5326,85.4502,85.5326,13234.0
2016-10-13 12:10:00,103.73,103.76,103.7,103.76,12005.0,85.5409,85.5656,85.5161,85.5656,12005.0
2016-10-13 12:15:00,103.77,103.79,103.75,103.76,5863.0,85.5739,85.5903,85.5574,85.5656,5863.0
2016-10-13 12:20:00,103.76,103.77,103.74,103.77,3749.0,85.5656,85.5739,85.5491,85.5739,3749.0
2016-10-13 12:25:00,103.76,103.78,103.72,103.76,18776.0,85.5656,85.5821,85.5326,85.5656,18776.0
2016-10-13 12:30:00,103.75,103.81,103.74,103.79,20295.0,85.5574,85.6068,85.5491,85.5903,20295.0
2016-10-13 12:35:00,103.8,103.99,103.79,103.98,23143.0,85.5986,85.7553,85.5903,85.747,23143.0
2016-10-13 12:40:00,103.98,104.03,103.97,103.98,37500.0,85.747,85.7883,85.7388,85.747,37500.0
2016-10-13 12:45:00,104.0,104.01,103.95,104.0,17447.0,85.7635,85.7718,85.7223,85.7635,17447.0
2016-10-13 12:50:00,104.0,104.0,103.94,103.95,3815.0,85.7635,85.7635,85.714,85.7223,3815.0
2016-10-13 12:55:00,103.95,103.99,103.95,103.96,7282.0,85.7223,85.7553,85.7223,85.7305,7282.0
2016-10-13 13:00:00,103.95,103.97,103.94,103.96,9856.0,85.7223,85.7388,85.714,85.7305,9856.0
2016-10-13 13:05:00,103.96,103.96,103.9,103.93,13728.0,85.7305,85.7305,85.6811,85.7058,13728.0
2016-10-13 13:10:00,103.9,103.91,103.84,103.84,14509.0,85.6811,85.6893,85.6316,85.6316,14509.0
2016-10-13 13:15:00,103.84,103.89,103.83,103.89,10673.0,85.6316,85.6728,85.6233,85.6728,10673.0
2016-10-13 13:20:00,103.88,103.91,103.88,103.89,11753.0,85.6646,85.6893,85.6646,85.6728,11753.0
2016-10-13 13:25:00,103.93,103.95,103.92,103.92,11561.0,85.7058,85.7223,85.6976,85.6976,11561.0
2016-10-13 13:30:00,103.93,103.94,103.87,103.91,17461.0,85.7058,85.714,85.6563,85.6893,17461.0
2016-10-13 13:35:00,103.92,103.92,103.86,103.92,11689.0,85.6976,85.6976,85.6481,85.6976,11689.0
2016-10-13 13:40:00,103.92,103.99,103.92,103.95,18689.0,85.6976,85.7553,85.6976,85.7223,18689.0
2016-10-13 13:45:00,103.96,103.97,103.92,103.93,6884.0,85.7305,85.7388,85.6976,85.7058,6884.0
2016-10-13 13:50:00,103.95,104.09,103.95,104.09,8682.0,85.7223,85.8377,85.7223,85.8377,8682.0
2016-10-13 13:55:00,104.12,104.21,104.11,104.2,18001.0,85.8625,85.9367,85.8542,85.9285,18001.0
2016-10-13 14:00:00,104.2,104.26,104.17,104.24,15884.0,85.9285,85.9779,85.9037,85.9614,15884.0
2016-10-13 14:05:00,104.24,104.25,104.16,104.17,17367.0,85.9614,85.9697,85.8955,85.9037,17367.0
2016-10-13 14:10:00,104.17,104.17,104.11,104.13,10471.0,85.9037,85.9037,85.8542,85.8707,10471.0
2016-10-13 14:15:00,104.14,104.14,104.09,104.11,4898.0,85.879,85.879,85.8377,85.8542,4898.0
2016-10-13 14:20:00,104.14,104.18,104.13,104.15,6020.0,85.879,85.912,85.8707,85.8872,6020.0
2016-10-13 14:25:00,104.16,104.18,104.13,104.14,4027.0,85.8955,85.912,85.8707,85.879,4027.0
2016-10-13 14:30:00,104.16,104.22,104.16,104.19,6387.0,85.8955,85.9449,85.8955,85.9202,6387.0
2016-10-13 14:35:00,104.19,104.19,104.11,104.15,18125.0,85.9202,85.9202,85.8542,85.8872,18125.0
2016-10-13 14:40:00,104.14,104.19,104.11,104.15,32024.0,85.879,85.9202,85.8542,85.8872,32024.0
2016-10-13 14:45:00,104.17,104.22,104.15,104.22,55969.0,85.9037,85.9449,85.8872,85.9449,55969.0
2016-10-13 14:50:00,104.22,104.29,104.18,104.28,29882.0,85.9449,86.0027,85.912,85.9944,29882.0
2016-10-13 14:55:00,104.28,104.35,104.28,104.31,8464.0,85.9944,86.0521,85.9944,86.0192,8464.0
2016-10-13 15:00:00,104.31,104.31,104.24,104.28,27819.0,86.0192,86.0192,85.9614,85.9944,27819.0
2016-10-13 15:05:00,104.27,104.29,104.24,104.29,9810.0,85.9862,86.0027,85.9614,86.0027,9810.0
2016-10-13 15:10:00,104.29,104.35,104.29,104.33,2402.0,86.0027,86.0521,86.0027,86.0357,2402.0
2016-10-13 15:15:00,104.3,104.32,104.26,104.26,11777.0,86.0109,86.0274,85.9779,85.9779,11777.0
2016-10-13 15:20:00,104.26,104.32,104.24,104.32,68057.0,85.9779,86.0274,85.9614,86.0274,68057.0
2016-10-13 15:25:00,104.3,104.31,104.19,104.19,29714.0,86.0109,86.0192,85.9202,85.9202,29714.0
2016-10-13 15:30:00,104.2,104.22,104.14,104.19,21240.0,85.9285,85.9449,85.879,85.9202,21240.0
2016-10-13 15:35:00,104.19,104.24,104.18,104.22,45481.0,85.9202,85.9614,85.912,85.9449,45481.0
2016-10-13 15:40:00,104.22,104.23,104.18,104.18,34049.0,85.9449,85.9532,85.912,85.912,34049.0
2016-10-13 15:45:00,104.17,104.21,104.12,104.12,91202.0,85.9037,85.9367,85.8625,85.8625,91202.0
2016-10-13 15:50:00,104.11,104.12,104.06,104.08,94539.0,85.8542,85.8625,85.813,85.8295,94539.0
2016-10-13 15:55:00,104.07,104.11,103.99,104.1,127659.0,85.8212,85.8542,85.7553,85.846,127659.0
2016-10-14 09:30:00,104.58,104.83,104.58,104.65,353957.0,86.2418,86.448,86.2418,86.2995,353957.0
2016-10-14 09:35:00,104.65,104.74,104.65,104.72,85643.0,86.2995,86.3738,86.2995,86.3573,85643.0
2016-10-14 09:40:00,104.73,104.84,104.72,104.83,67337.0,86.3655,86.4562,86.3573,86.448,67337.0
2016-10-14 09:45:00,104.83,104.9,104.83,104.86,78692.0,86.448,86.5057,86.448,86.4727,78692.0
2016-10-14 09:50:00,104.87,104.88,104.81,104.83,33181.0,86.481,86.4892,86.4315,86.448,33181.0
2016-10-14 09:55:00,104.84,104.88,104.83,104.84,97714.0,86.4562,86.4892,86.448,86.4562,97714.0
2016-10-14 10:00:00,104.84,104.85,104.74,104.82,253426.0,86.4562,86.4645,86.3738,86.4397,253426.0
2016-10-14 10:05:00,104.83,104.86,104.76,104.79,35931.0,86.448,86.4727,86.3903,86.415,35931.0
2016-10-14 10:10:00,104.79,104.91,104.79,104.86,20285.0,86.415,86.514,86.415,86.4727,20285.0
2016-10-14 10:15:00,104.88,104.94,104.87,104.92,19733.0,86.4892,86.5387,86.481,86.5222,19733.0
2016-10-14 10:20:00,104.92,104.96,104.86,104.87,29152.0,86.5222,86.5552,86.4727,86.481,29152.0
2016-10-14 10:25:00,104.87,104.87,104.77,104.77,9701.0,86.481,86.481,86.3985,86.3985,9701.0
2016-10-14 10:30:00,104.78,104.84,104.76,104.77,15148.0,86.4067,86.4562,86.3903,86.3985,15148.0
2016-10-14 10:35:00,104.78,104.82,104.77,104.79,19576.0,86.4067,86.4397,86.3985,86.415,19576.0
2016-10-14 10:40:00,104.8,104.83,104.79,104.82,20872.0,86.4232,86.448,86.415,86.4397,20872.0
2016-10-14 10:45:00,104.82,104.85,104.71,104.72,25007.0,86.4397,86.4645,86.349,86.3573,25007.0
2016-10-14 10:50:00,104.7,104.71,104.6,104.64,14488.0,86.3408,86.349,86.2583,86.2913,14488.0
2016-10-14 10:55:00,104.63,104.64,104.56,104.57,36995.0,86.2831,86.2913,86.2253,86.2336,36995.0
2016-10-14 11:00:00,104.55,104.55,104.38,104.41,41637.0,86.2171,86.2171,86.0769,86.1016,41637.0
2016-10-14 11:05:00,104.4,104.42,104.34,104.41,25073.0,86.0934,86.1099,86.0439,86.1016,25073.0
2016-10-14 11:10:00,104.41,104.41,104.3,104.3,23339.0,86.1016,86.1016,86.0109,86.0109,23339.0
2016-10-14 11:15:00,104.29,104.38,104.29,104.38,15983.0,86.0027,86.0769,86.0027,86.0769,15983.0
2016-10-14 11:20:00,104.38,104.43,104.33,104.4,37505.0,86.0769,86.1181,86.0357,86.0934,37505.0
2016-10-14 11:25:00,104.4,104.42,104.29,104.3,44750.0,86.0934,86.1099,86.0027,86.0109,44750.0
2016-10-14 11:30:00,104.28,104.28,104.17,104.25,29464.0,85.9944,85.9944,85.9037,85.9697,29464.0
2016-10-14 11:35:00,104.26,104.34,104.26,104.32,37055.0,85.9779,86.0439,85.9779,86.0274,37055.0
2016-10-14 11:40:00,104.31,104.32,104.26,104.27,55344.0,86.0192,86.0274,85.9779,85.9862,55344.0
2016-10-14 11:45:00,104.26,104.28,104.16,104.2,35560.0,85.9779,85.9944,85.8955,85.9285,35560.0
2016-10-14 11:50:00,104.2,104.25,104.2,104.23,17025.0,85.9285,85.9697,85.9285,85.9532,17025.0
2016-10-14 11:55:00,104.21,104.26,104.16,104.18,27291.0,85.9367,85.9779,85.8955,85.912,27291.0
2016-10-14 12:00:00,104.16,104.24,104.15,104.22,13763.0,85.8955,85.9614,85.8872,85.9449,13763.0
2016-10-14 12:05:00,104.22,104.22,104.17,104.2,12509.0,85.9449,85.9449,85.9037,85.9285,12509.0
2016-10-14 12:10:00,104.17,104.17,104.09,104.15,31468.0,85.9037,85.9037,85.8377,85.8872,31468.0
2016-10-14 12:15:00,104.14,104.16,104.04,104.09,38203.0,85.879,85.8955,85.7965,85.8377,38203.0
2016-10-14 12:20:00,104.08,104.14,104.08,104.11,12733.0,85.8295,85.879,85.8295,85.8542,12733.0
2016-10-14 12:25:00,104.12,104.19,104.09,104.19,103570.0,85.8625,85.9202,85.8377,85.9202,103570.0
2016-10-14 12:30:00,104.19,104.25,104.19,104.22,20307.0,85.9202,85.9697,85.9202,85.9449,20307.0
2016-10-14 12:35:00,104.22,104.29,104.21,104.28,18485.0,85.9449,86.0027,85.9367,85.9944,18485.0
2016-10-14 12:40:00,104.28,104.31,104.25,104.26,15446.0,85.9944,86.0192,85.9697,85.9779,15446.0
2016-10-14 12:45:00,104.25,104.25,104.2,104.22,17428.0,85.9697,85.9697,85.9285,85.9449,17428.0
2016-10-14 12:50:00,104.22,104.27,104.19,104.27,19687.0,85.9449,85.9862,85.9202,85.9862,19687.0
2016-10-14 12:55:00,104.27,104.27,104.24,104.25,5235.0,85.9862,85.9862,85.9614,85.9697,5235.0
2016-10-14 13:00:00,104.24,104.24,104.16,104.17,14516.0,85.9614,85.9614,85.8955,85.9037,14516.0
2016-10-14 13:05:00,104.17,104.36,104.16,104.34,21004.0,85.9037,86.0604,85.8955,86.0439,21004.0
2016-10-14 13:10:00,104.34,104.34,104.27,104.28,14337.0,86.0439,86.0439,85.9862,85.9944,14337.0
2016-10-14 13:15:00,104.28,104.33,104.27,104.31,13127.0,85.9944,86.0357,85.9862,86.0192,13127.0
2016-10-14 13:20:00,104.31,104.39,104.29,104.34,29718.0,86.0192,86.0851,86.0027,86.0439,29718.0
2016-10-14 13:25:00,104.34,104.37,104.32,104.33,50639.0,86.0439,86.0686,86.0274,86.0357,50639.0
2016-10-14 13:30:00,104.34,104.54,104.28,104.49,87454.0,86.0439,86.2088,85.9944,86.1676,87454.0
2016-10-14 13:35:00,104.49,104.51,104.39,104.45,30922.0,86.1676,86.1841,86.0851,86.1346,30922.0
2016-10-14 13:40:00,104.43,104.43,104.32,104.34,25229.0,86.1181,86.1181,86.0274,86.0439,25229.0
2016-10-14 13:45:00,104.34,104.38,104.29,104.33,29937.0,86.0439,86.0769,86.0027,86.0357,29937.0
2016-10-14 13:50:00,104.33,104.33,104.2,104.26,38466.0,86.0357,86.0357,85.9285,85.9779,38466.0
2016-10-14 13:55:00,104.26,104.31,104.25,104.26,19675.0,85.9779,86.0192,85.9697,85.9779,19675.0
2016-10-14 14:00:00,104.25,104.27,104.17,104.25,40124.0,85.9697,85.9862,85.9037,85.9697,40124.0
2016-10-14 14:05:00,104.24,104.25,104.16,104.18,32465.0,85.9614,85.9697,85.8955,85.912,32465.0
2016-10-14 14:10:00,104.18,104.22,104.14,104.17,31934.0,85.912,85.9449,85.879,85.9037,31934.0
2016-10-14 14:15:00,104.17,104.22,104.15,104.22,23829.0,85.9037,85.9449,85.8872,85.9449,23829.0
2016-10-14 14:20:00,104.21,104.35,104.21,104.32,32952.0,85.9367,86.0521,85.9367,86.0274,32952.0
2016-10-14 14:25:00,104.31,104.37,104.28,104.35,28501.0,86.0192,86.0686,85.9944,86.0521,28501.0
2016-10-14 14:30:00,104.37,104.39,104.29,104.3,25716.0,86.0686,86.0851,86.0027,86.0109,25716.0
2016-10-14 14:35:00,104.29,104.33,104.25,104.29,31993.0,86.0027,86.0357,85.9697,86.0027,31993.0
2016-10-14 14:40:00,104.29,104.3,104.23,104.27,14734.0,86.0027,86.0109,85.9532,85.9862,14734.0
2016-10-14 14:45:00,104.24,104.25,104.2,104.24,31342.0,85.9614,85.9697,85.9285,85.9614,31342.0
2016-10-14 14:50:00,104.23,104.25,104.18,104.18,45475.0,85.9532,85.9697,85.912,85.912,45475.0
2016-10-14 14:55:00,104.19,104.21,104.12,104.15,63647.0,85.9202,85.9367,85.8625,85.8872,63647.0
2016-10-14 15:00:00,104.15,104.18,104.11,104.12,16603.0,85.8872,85.912,85.8542,85.8625,16603.0
2016-10-14 15:05:00,104.12,104.22,104.11,104.2,38193.0,85.8625,85.9449,85.8542,85.9285,38193.0
2016-10-14 15:10:00,104.2,104.24,104.17,104.2,71118.0,85.9285,85.9614,85.9037,85.9285,71118.0
2016-10-14 15:15:00,104.21,104.24,104.17,104.18,38070.0,85.9367,85.9614,85.9037,85.912,38070.0
2016-10-14 15:20:00,104.19,104.22,104.16,104.2,34204.0,85.9202,85.9449,85.8955,85.9285,34204.0
2016-10-14 15:25:00,104.21,104.22,104.18,104.2,5717.0,85.9367,85.9449,85.912,85.9285,5717.0
2016-10-14 15:30:00,104.2,104.27,104.18,104.24,9029.0,85.9285,85.9862,85.912,85.9614,9029.0
2016-10-14 15:35:00,104.24,104.33,104.24,104.32,5412.0,85.9614,86.0357,85.9614,86.0274,5412.0
2016-10-14 15:40:00,104.35,104.36,104.29,104.29,20517.0,86.0521,86.0604,86.0027,86.0027,20517.0
2016-10-14 15:45:00,104.29,104.29,104.23,104.24,17016.0,86.0027,86.0027,85.9532,85.9614,17016.0
2016-10-14 15:50:00,104.24,104.28,104.2,104.2,9325.0,85.9614,85.9944,85.9285,85.9285,9325.0
2016-10-14 15:55:00,104.19,104.22,104.04,104.05,142408.0,85.9202,85.9449,85.7965,85.8048,142408.0
2016-10-17 09:30:00,104.08,104.3,104.04,104.14,68617.0,85.8295,86.0109,85.7965,85.879,68617.0
2016-10-17 09:35:00,104.14,104.17,103.96,104.0,312844.0,85.879,85.9037,85.7305,85.7635,312844.0
2016-10-17 09:40:00,104.0,104.08,103.98,103.99,53778.0,85.7635,85.8295,85.747,85.7553,53778.0
2016-10-17 09:45:00,103.99,104.02,103.92,104.02,19058.0,85.7553,85.78,85.6976,85.78,19058.0
2016-10-17 09:50:00,104.02,104.06,103.86,103.88,29018.0,85.78,85.813,85.6481,85.6646,29018.0
2016-10-17 09:55:00,103.87,103.94,103.86,103.91,56293.0,85.6563,85.714,85.6481,85.6893,56293.0
2016-10-17 10:00:00,103.92,103.98,103.9,103.93,30831.0,85.6976,85.747,85.6811,85.7058,30831.0
2016-10-17 10:05:00,103.92,103.97,103.84,103.94,24379.0,85.6976,85.7388,85.6316,85.714,24379.0
2016-10-17 10:10:00,103.95,104.04,103.95,104.01,15630.0,85.7223,85.7965,85.7223,85.7718,15630.0
2016-10-17 10:15:00,104.03,104.06,103.98,104.01,20990.0,85.7883,85.813,85.747,85.7718,20990.0
2016-10-17 10:20:00,104.01,104.19,103.97,104.18,30034.0,85.7718,85.9202,85.7388,85.912,30034.0
2016-10-17 10:25:00,104.17,104.23,104.15,104.17,17733.0,85.9037,85.9532,85.8872,85.9037,17733.0
2016-10-17 10:30:00,104.17,104.19,104.11,104.11,7029.0,85.9037,85.9202,85.8542,85.8542,7029.0
2016-10-17 10:35:00,104.1,104.16,104.09,104.12,9063.0,85.846,85.8955,85.8377,85.8625,9063.0
2016-10-17 10:40:00,104.12,104.14,104.08,104.09,9393.0,85.8625,85.879,85.8295,85.8377,9393.0
2016-10-17 10:45:00,104.1,104.1,104.02,104.04,21731.0,85.846,85.846,85.78,85.7965,21731.0
2016-10-17 10:50:00,104.03,104.05,103.92,103.94,13552.0,85.7883,85.8048,85.6976,85.714,13552.0
2016-10-17 10:55:00,103.94,103.98,103.89,103.97,15014.0,85.714,85.747,85.6728,85.7388,15014.0
2016-10-17 11:00:00,103.97,104.01,103.94,103.99,27016.0,85.7388,85.7718,85.714,85.7553,27016.0
2016-10-17 11:05:00,104.0,104.02,103.93,103.95,29625.0,85.7635,85.78,85.7058,85.7223,29625.0
2016-10-17 11:10:00,103.94,104.01,103.9,103.97,34130.0,85.714,85.7718,85.6811,85.7388,34130.0
2016-10-17 11:15:00,103.96,104.01,103.92,104.01,19307.0,85.7305,85.7718,85.6976,85.7718,19307.0
2016-10-17 11:20:00,103.99,104.0,103.91,103.95,27012.0,85.7553,85.7635,85.6893,85.7223,27012.0
2016-10-17 11:25:00,103.93,103.93,103.84,103.87,45624.0,85.7058,85.7058,85.6316,85.6563,45624.0
2016-10-17 11:30:00,103.88,103.95,103.87,103.93,41365.0,85.6646,85.7223,85.6563,85.7058,41365.0
2016-10-17 11:35:00,103.93,103.97,103.89,103.97,25650.0,85.7058,85.7388,85.6728,85.7388,25650.0
2016-10-17 11:40:00,103.97,104.02,103.94,104.0,29394.0,85.7388,85.78,85.714,85.7635,29394.0
2016-10-17 11:45:00,103.99,104.02,103.91,103.95,36252.0,85.7553,85.78,85.6893,85.7223,36252.0
2016-10-17 11:50:00,103.95,104.04,103.95,104.03,29658.0,85.7223,85.7965,85.7223,85.7883,29658.0
2016-10-17 11:55:00,104.04,104.07,103.99,104.02,25510.0,85.7965,85.8212,85.7553,85.78,25510.0
2016-10-17 12:00:00,104.02,104.02,103.97,104.0,47738.0,85.78,85.78,85.7388,85.7635,47738.0
2016-10-17 12:05:00,104.0,104.03,103.95,103.97,44991.0,85.7635,85.7883,85.7223,85.7388,44991.0
2016-10-17 12:10:00,103.97,103.97,103.89,103.96,37740.0,85.7388,85.7388,85.6728,85.7305,37740.0
2016-10-17 12:15:00,103.96,103.99,103.93,103.96,32499.0,85.7305,85.7553,85.7058,85.7305,32499.0
2016-10-17 12:20:00,103.96,104.02,103.95,103.95,36194.0,85.7305,85.78,85.7223,85.7223,36194.0
2016-10-17 12:25:00,103.95,103.95,103.88,103.89,28548.0,85.7223,85.7223,85.6646,85.6728,28548.0
2016-10-17 12:30:00,103.88,103.93,103.86,103.93,31707.0,85.6646,85.7058,85.6481,85.7058,31707.0
2016-10-17 12:35:00,103.93,103.95,103.9,103.91,24323.0,85.7058,85.7223,85.6811,85.6893,24323.0
2016-10-17 12:40:00,103.91,103.91,103.84,103.9,45585.0,85.6893,85.6893,85.6316,85.6811,45585.0
2016-10-17 12:45:00,103.89,103.92,103.84,103.9,35237.0,85.6728,85.6976,85.6316,85.6811,35237.0
2016-10-17 12:50:00,103.89,103.93,103.88,103.88,37315.0,85.6728,85.7058,85.6646,85.6646,37315.0
2016-10-17 12:55:00,103.87,103.92,103.86,103.89,22252.0,85.6563,85.6976,85.6481,85.6728,22252.0
2016-10-17 13:00:00,103.87,103.92,103.82,103.84,33512.0,85.6563,85.6976,85.6151,85.6316,33512.0
2016-10-17 13:05:00,103.85,103.9,103.83,103.87,7655.0,85.6398,85.6811,85.6233,85.6563,7655.0
2016-10-17 13:10:00,103.88,103.91,103.85,103.91,4684.0,85.6646,85.6893,85.6398,85.6893,4684.0
2016-10-17 13:15:00,103.91,103.91,103.78,103.83,18272.0,85.6893,85.6893,85.5821,85.6233,18272.0
2016-10-17 13:20:00,103.82,103.85,103.76,103.77,12635.0,85.6151,85.6398,85.5656,85.5739,12635.0
2016-10-17 13:25:00,103.78,103.78,103.73,103.77,8005.0,85.5821,85.5821,85.5409,85.5739,8005.0
2016-10-17 13:30:00,103.77,103.77,103.7,103.75,17064.0,85.5739,85.5739,85.5161,85.5574,17064.0
2016-10-17 13:35:00,103.76,103.79,103.75,103.78,5669.0,85.5656,85.5903,85.5574,85.5821,5669.0
2016-10-17 13:40:00,103.77,103.81,103.75,103.78,48494.0,85.5739,85.6068,85.5574,85.5821,48494.0
2016-10-17 13:45:00,103.78,103.79,103.72,103.74,23364.0,85.5821,85.5903,85.5326,85.5491,23364.0
2016-10-17 13:50:00,103.74,103.77,103.73,103.75,14663.0,85.5491,85.5739,85.5409,85.5574,14663.0
2016-10-17 13:55:00,103.74,103.76,103.65,103.67,11772.0,85.5491,85.5656,85.4749,85.4914,11772.0
2016-10-17 14:00:00,103.66,103.75,103.66,103.75,6811.0,85.4831,85.5574,85.4831,85.5574,6811.0
2016-10-17 14:05:00,103.75,103.76,103.71,103.75,22490.0,85.5574,85.5656,85.5244,85.5574,22490.0
2016-10-17 14:10:00,103.74,103.83,103.74,103.81,13549.0,85.5491,85.6233,85.5491,85.6068,13549.0
2016-10-17 14:15:00,103.81,103.86,103.79,103.84,16951.0,85.6068,85.6481,85.5903,85.6316,16951.0
2016-10-17 14:20:00,103.84,103.88,103.81,103.82,15122.0,85.6316,85.6646,85.6068,85.6151,15122.0
2016-10-17 14:25:00,103.81,103.86,103.8,103.86,23419.0,85.6068,85.6481,85.5986,85.6481,23419.0
2016-10-17 14:30:00,103.85,103.85,103.79,103.82,22238.0,85.6398,85.6398,85.5903,85.6151,22238.0
2016-10-17 14:35:00,103.81,103.82,103.77,103.79,18041.0,85.6068,85.6151,85.5739,85.5903,18041.0
2016-10-17 14:40:00,103.78,103.82,103.77,103.82,39080.0,85.5821,85.6151,85.5739,85.6151,39080.0
2016-10-17 14:45:00,103.81,103.83,103.79,103.79,10068.0,85.6068,85.6233,85.5903,85.5903,10068.0
2016-10-17 14:50:00,103.79,103.85,103.79,103.84,32219.0,85.5903,85.6398,85.5903,85.6316,32219.0
2016-10-17 14:55:00,103.84,103.93,103.84,103.92,16296.0,85.6316,85.7058,85.6316,85.6976,16296.0
2016-10-17 15:00:00,103.92,103.92,103.88,103.9,9826.0,85.6976,85.6976,85.6646,85.6811,9826.0
2016-10-17 15:05:00,103.9,103.9,103.85,103.88,19258.0,85.6811,85.6811,85.6398,85.6646,19258.0
2016-10-17 15:10:00,103.87,103.87,103.79,103.8,35628.0,85.6563,85.6563,85.5903,85.5986,35628.0
2016-10-17 15:15:00,103.8,103.82,103.78,103.79,10641.0,85.5986,85.6151,85.5821,85.5903,10641.0
2016-10-17 15:20:00,103.79,103.84,103.79,103.81,25914.0,85.5903,85.6316,85.5903,85.6068,25914.0
2016-10-17 15:25:00,103.8,103.82,103.79,103.82,17283.0,85.5986,85.6151,85.5903,85.6151,17283.0
2016-10-17 15:30:00,103.8,103.81,103.76,103.8,20640.0,85.5986,85.6068,85.5656,85.5986,20640.0
2016-10-17 15:35:00,103.8,103.86,103.79,103.82,20126.0,85.5986,85.6481,85.5903,85.6151,20126.0
2016-10-17 15:40:00,103.82,103.85,103.78,103.8,22616.0,85.6151,85.6398,85.5821,85.5986,22616.0
2016-10-17 15:45:00,103.8,103.86,103.8,103.81,22392.0,85.5986,85.6481,85.5986,85.6068,22392.0
2016-10-17 15:50:00,103.81,103.82,103.79,103.81,34345.0,85.6068,85.6151,85.5903,85.6068,34345.0
2016-10-17 15:55:00,103.8,103.83,103.74,103.79,57112.0,85.5986,85.6233,85.5491,85.5903,57112.0
2016-10-18 09:30:00,104.62,104.78,104.55,104.59,28774.0,86.2748,86.4067,86.2171,86.2501,28774.0
2016-10-18 09:35:00,104.6,104.62,104.41,104.45,17837.0,86.2583,86.2748,86.1016,86.1346,17837.0
2016-10-18 09:40:00,104.45,104.51,104.44,104.44,63112.0,86.1346,86.1841,86.1264,86.1264,63112.0
2016-10-18 09:45:00,104.47,104.48,104.37,104.38,5631.0,86.1511,86.1594,86.0686,86.0769,5631.0
2016-10-18 09:50:00,104.39,104.4,104.23,104.23,23099.0,86.0851,86.0934,85.9532,85.9532,23099.0
2016-10-18 09:55:00,104.21,104.3,104.21,104.3,6571.0,85.9367,86.0109,85.9367,86.0109,6571.0
2016-10-18 10:00:00,104.31,104.31,104.23,104.24,12150.0,86.0192,86.0192,85.9532,85.9614,12150.0
2016-10-18 10:05:00,104.26,104.3,104.26,104.3,4188.0,85.9779,86.0109,85.9779,86.0109,4188.0
2016-10-18 10:10:00,104.3,104.3,104.24,104.25,22726.0,86.0109,86.0109,85.9614,85.9697,22726.0
2016-10-18 10:15:00,104.26,104.31,104.23,104.23,6023.0,85.9779,86.0192,85.9532,85.9532,6023.0
2016-10-18 10:20:00,104.22,104.23,104.08,104.08,30108.0,85.9449,85.9532,85.8295,85.8295,30108.0
2016-10-18 10:25:00,104.1,104.12,104.09,104.11,9492.0,85.846,85.8625,85.8377,85.8542,9492.0
2016-10-18 10:30:00,104.12,104.17,104.12,104.17,3202.0,85.8625,85.9037,85.8625,85.9037,3202.0
2016-10-18 10:35:00,104.18,104.22,104.16,104.19,15475.0,85.912,85.9449,85.8955,85.9202,15475.0
2016-10-18 10:40:00,104.21,104.22,104.17,104.22,11709.0,85.9367,85.9449,85.9037,85.9449,11709.0
2016-10-18 10:45:00,104.23,104.25,104.19,104.25,36434.0,85.9532,85.9697,85.9202,85.9697,36434.0
2016-10-18 10:50:00,104.26,104.27,104.18,104.19,2315.0,85.9779,85.9862,85.912,85.9202,2315.0
2016-10-18 10:55:00,104.18,104.22,104.18,104.22,4356.0,85.912,85.9449,85.912,85.9449,4356.0
2016-10-18 11:00:00,104.24,104.3,104.24,104.27,5465.0,85.9614,86.0109,85.9614,85.9862,5465.0
2016-10-18 11:05:00,104.29,104.29,104.25,104.27,14711.0,86.0027,86.0027,85.9697,85.9862,14711.0
2016-10-18 11:10:00,104.25,104.26,104.21,104.25,26877.0,85.9697,85.9779,85.9367,85.9697,26877.0
2016-10-18 11:15:00,104.24,104.27,104.21,104.24,13774.0,85.9614,85.9862,85.9367,85.9614,13774.0
2016-10-18 11:20:00,104.24,104.3,104.24,104.3,10396.0,85.9614,86.0109,85.9614,86.0109,10396.0
2016-10-18 11:25:00,104.31,104.37,104.29,104.35,9514.0,86.0192,86.0686,86.0027,86.0521,9514.0
2016-10-18 11:30:00,104.36,104.38,104.3,104.31,7778.0,86.0604,86.0769,86.0109,86.0192,7778.0
2016-10-18 11:35:00,104.32,104.35,104.31,104.35,8830.0,86.0274,86.0521,86.0192,86.0521,8830.0
2016-10-18 11:40:00,104.36,104.39,104.35,104.39,5430.0,86.0604,86.0851,86.0521,86.0851,5430.0
2016-10-18 11:45:00,104.38,104.41,104.35,104.4,13873.0,86.0769,86.1016,86.0521,86.0934,13873.0
2016-10-18 11:50:00,104.4,104.45,104.39,104.45,5518.0,86.0934,86.1346,86.0851,86.1346,5518.0
2016-10-18 11:55:00,104.44,104.48,104.44,104.47,7103.0,86.1264,86.1594,86.1264,86.1511,7103.0
2016-10-18 12:00:00,104.47,104.5,104.44,104.44,6729.0,86.1511,86.1758,86.1264,86.1264,6729.0
2016-10-18 12:05:00,104.43,104.46,104.42,104.44,2900.0,86.1181,86.1429,86.1099,86.1264,2900.0
2016-10-18 12:10:00,104.45,104.46,104.43,104.44,9266.0,86.1346,86.1429,86.1181,86.1264,9266.0
2016-10-18 12:15:00,104.43,104.47,104.43,104.44,6524.0,86.1181,86.1511,86.1181,86.1264,6524.0
2016-10-18 12:20:00,104.45,104.45,104.43,104.44,2198.0,86.1346,86.1346,86.1181,86.1264,2198.0
2016-10-18 12:25:00,104.42,104.45,104.42,104.43,3386.0,86.1099,86.1346,86.1099,86.1181,3386.0
2016-10-18 12:30:00,104.44,104.46,104.41,104.41,4900.0,86.1264,86.1429,86.1016,86.1016,4900.0
2016-10-18 12:35:00,104.42,104.44,104.41,104.43,3794.0,86.1099,86.1264,86.1016,86.1181,3794.0
2016-10-18 12:40:00,104.42,104.43,104.38,104.39,3172.0,86.1099,86.1181,86.0769,86.0851,3172.0
2016-10-18 12:45:00,104.39,104.4,104.37,104.38,5778.0,86.0851,86.0934,86.0686,86.0769,5778.0
2016-10-18 12:50:00,104.38,104.41,104.37,104.37,38260.0,86.0769,86.1016,86.0686,86.0686,38260.0
2016-10-18 12:55:00,104.38,104.38,104.33,104.34,15190.0,86.0769,86.0769,86.0357,86.0439,15190.0
2016-10-18 13:00:00,104.36,104.37,104.34,104.35,7325.0,86.0604,86.0686,86.0439,86.0521,7325.0
2016-10-18 13:05:00,104.35,104.37,104.34,104.36,10807.0,86.0521,86.0686,86.0439,86.0604,10807.0
2016-10-18 13:10:00,104.37,104.39,104.36,104.38,16634.0,86.0686,86.0851,86.0604,86.0769,16634.0
2016-10-18 13:15:00,104.38,104.41,104.38,104.4,13198.0,86.0769,86.1016,86.0769,86.0934,13198.0
2016-10-18 13:20:00,104.39,104.4,104.37,104.4,15954.0,86.0851,86.0934,86.0686,86.0934,15954.0
2016-10-18 13:25:00,104.4,104.44,104.39,104.4,12538.0,86.0934,86.1264,86.0851,86.0934,12538.0
2016-10-18 13:30:00,104.39,104.4,104.32,104.32,33908.0,86.0851,86.0934,86.0274,86.0274,33908.0
2016-10-18 13:35:00,104.32,104.37,104.31,104.37,22845.0,86.0274,86.0686,86.0192,86.0686,22845.0
2016-10-18 13:40:00,104.37,104.38,104.35,104.38,15558.0,86.0686,86.0769,86.0521,86.0769,15558.0
2016-10-18 13:45:00,104.36,104.37,104.35,104.35,24489.0,86.0604,86.0686,86.0521,86.0521,24489.0
2016-10-18 13:50:00,104.36,104.39,104.35,104.38,18911.0,86.0604,86.0851,86.0521,86.0769,18911.0
2016-10-18 13:55:00,104.38,104.41,104.36,104.38,35663.0,86.0769,86.1016,86.0604,86.0769,35663.0
2016-10-18 14:00:00,104.38,104.42,104.36,104.42,22589.0,86.0769,86.1099,86.0604,86.1099,22589.0
2016-10-18 14:05:00,104.41,104.41,104.38,104.38,11507.0,86.1016,86.1016,86.0769,86.0769,11507.0
2016-10-18 14:10:00,104.38,104.41,104.38,104.41,9637.0,86.0769,86.1016,86.0769,86.1016,9637.0
2016-10-18 14:15:00,104.4,104.4,104.33,104.36,17110.0,86.0934,86.0934,86.0357,86.0604,17110.0
2016-10-18 14:20:00,104.35,104.42,104.35,104.4,18406.0,86.0521,86.1099,86.0521,86.0934,18406.0
2016-10-18 14:25:00,104.41,104.44,104.4,104.44,6826.0,86.1016,86.1264,86.0934,86.1264,6826.0
2016-10-18 14:30:00,104.45,104.47,104.41,104.43,48618.0,86.1346,86.1511,86.1016,86.1181,48618.0
2016-10-18 14:35:00,104.43,104.44,104.4,104.4,13552.0,86.1181,86.1264,86.0934,86.0934,13552.0
2016-10-18 14:40:00,104.41,104.42,104.39,104.41,6504.0,86.1016,86.1099,86.0851,86.1016,6504.0
2016-10-18 14:45:00,104.41,104.43,104.36,104.42,30898.0,86.1016,86.1181,86.0604,86.1099,30898.0
2016-10-18 14:50:00,104.42,104.43,104.38,104.4,15858.0,86.1099,86.1181,86.0769,86.0934,15858.0
2016-10-18 14:55:00,104.41,104.44,104.4,104.42,42090.0,86.1016,86.1264,86.0934,86.1099,42090.0
2016-10-18 15:00:00,104.43,104.43,104.4,104.41,12953.0,86.1181,86.1181,86.0934,86.1016,12953.0
2016-10-18 15:05:00,104.42,104.42,104.37,104.39,3658.0,86.1099,86.1099,86.0686,86.0851,3658.0
2016-10-18 15:10:00,104.39,104.39,104.36,104.36,13770.0,86.0851,86.0851,86.0604,86.0604,13770.0
2016-10-18 15:15:00,104.37,104.37,104.33,104.34,3827.0,86.0686,86.0686,86.0357,86.0439,3827.0
2016-10-18 15:20:00,104.35,104.37,104.34,104.35,4056.0,86.0521,86.0686,86.0439,86.0521,4056.0
2016-10-18 15:25:00,104.37,104.37,104.33,104.34,2583.0,86.0686,86.0686,86.0357,86.0439,2583.0
2016-10-18 15:30:00,104.33,104.34,104.32,104.34,20172.0,86.0357,86.0439,86.0274,86.0439,20172.0
2016-10-18 15:35:00,104.35,104.36,104.32,104.34,66447.0,86.0521,86.0604,86.0274,86.0439,66447.0
2016-10-18 15:40:00,104.33,104.33,104.28,104.3,11580.0,86.0357,86.0357,85.9944,86.0109,11580.0
2016-10-18 15:45:00,104.31,104.32,104.29,104.29,19411.0,86.0192,86.0274,86.0027,86.0027,19411.0
2016-10-18 15:50:00,104.29,104.33,104.28,104.31,21264.0,86.0027,86.0357,85.9944,86.0192,21264.0
2016-10-18 15:55:00,104.32,104.39,104.3,104.33,40044.0,86.0274,86.0851,86.0109,86.0357,40044.0
2016-10-19 09:30:00,104.47,104.53,104.42,104.48,44623.0,86.1511,86.2006,86.1099,86.1594,44623.0
2016-10-19 09:35:00,104.51,104.51,104.42,104.48,12920.0,86.1841,86.1841,86.1099,86.1594,12920.0
2016-10-19 09:40:00,104.5,104.5,104.41,104.41,21057.0,86.1758,86.1758,86.1016,86.1016,21057.0
2016-10-19 09:45:00,104.4,104.45,104.39,104.44,36271.0,86.0934,86.1346,86.0851,86.1264,36271.0
2016-10-19 09:50:00,104.43,104.51,104.43,104.49,6844.0,86.1181,86.1841,86.1181,86.1676,6844.0
2016-10-19 09:55:00,104.48,104.49,104.37,104.4,39790.0,86.1594,86.1676,86.0686,86.0934,39790.0
2016-10-19 10:00:00,104.4,104.41,104.34,104.34,29000.0,86.0934,86.1016,86.0439,86.0439,29000.0
2016-10-19 10:05:00,104.34,104.35,104.26,104.28,17100.0,86.0439,86.0521,85.9779,85.9944,17100.0
2016-10-19 10:10:00,104.3,104.42,104.29,104.42,15103.0,86.0109,86.1099,86.0027,86.1099,15103.0
2016-10-19 10:15:00,104.43,104.43,104.37,104.41,11890.0,86.1181,86.1181,86.0686,86.1016,11890.0
2016-10-19 10:20:00,104.4,104.45,104.4,104.43,29443.0,86.0934,86.1346,86.0934,86.1181,29443.0
2016-10-19 10:25:00,104.43,104.53,104.43,104.52,17415.0,86.1181,86.2006,86.1181,86.1923,17415.0
2016-10-19 10:30:00,104.52,104.62,104.52,104.55,28131.0,86.1923,86.2748,86.1923,86.2171,28131.0
2016-10-19 10:35:00,104.56,104.58,104.53,104.56,55985.0,86.2253,86.2418,86.2006,86.2253,55985.0
2016-10-19 10:40:00,104.55,104.68,104.55,104.68,37733.0,86.2171,86.3243,86.2171,86.3243,37733.0
2016-10-19 10:45:00,104.69,104.78,104.69,104.78,22273.0,86.3325,86.4067,86.3325,86.4067,22273.0
2016-10-19 10:50:00,104.79,104.81,104.77,104.77,25098.0,86.415,86.4315,86.3985,86.3985,25098.0
2016-10-19 10:55:00,104.78,104.8,104.77,104.79,7913.0,86.4067,86.4232,86.3985,86.415,7913.0
2016-10-19 11:00:00,104.81,104.82,104.75,104.78,8153.0,86.4315,86.4397,86.382,86.4067,8153.0
2016-10-19 11:05:00,104.78,104.81,104.77,104.81,8303.0,86.4067,86.4315,86.3985,86.4315,8303.0
2016-10-19 11:10:00,104.81,104.81,104.74,104.74,4987.0,86.4315,86.4315,86.3738,86.3738,4987.0
2016-10-19 11:15:00,104.74,104.75,104.72,104.72,9293.0,86.3738,86.382,86.3573,86.3573,9293.0
2016-10-19 11:20:00,104.71,104.73,104.67,104.67,7824.0,86.349,86.3655,86.316,86.316,7824.0
2016-10-19 11:25:00,104.68,104.74,104.66,104.72,133234.0,86.3243,86.3738,86.3078,86.3573,133234.0
2016-10-19 11:30:00,104.73,104.76,104.71,104.74,9566.0,86.3655,86.3903,86.349,86.3738,9566.0
2016-10-19 11:35:00,104.74,104.75,104.7,104.7,10187.0,86.3738,86.382,86.3408,86.3408,10187.0
2016-10-19 11:40:00,104.71,104.77,104.69,104.77,19900.0,86.349,86.3985,86.3325,86.3985,19900.0
2016-10-19 11:45:00,104.76,104.8,104.76,104.77,9408.0,86.3903,86.4232,86.3903,86.3985,9408.0
2016-10-19 11:50:00,104.77,104.8,104.76,104.76,5955.0,86.3985,86.4232,86.3903,86.3903,5955.0
2016-10-19 11:55:00,104.76,104.8,104.75,104.76,69656.0,86.3903,86.4232,86.382,86.3903,69656.0
2016-10-19 12:00:00,104.78,104.8,104.76,104.77,8940.0,86.4067,86.4232,86.3903,86.3985,8940.0
2016-10-19 12:05:00,104.77,104.77,104.74,104.76,7537.0,86.3985,86.3985,86.3738,86.3903,7537.0
2016-10-19 12:10:00,104.77,104.8,104.75,104.78,62197.0,86.3985,86.4232,86.382,86.4067,62197.0
2016-10-19 12:15:00,104.77,104.79,104.75,104.75,38731.0,86.3985,86.415,86.382,86.382,38731.0
2016-10-19 12:20:00,104.76,104.82,104.75,104.82,5338.0,86.3903,86.4397,86.382,86.4397,5338.0
2016-10-19 12:25:00,104.82,104.83,104.8,104.82,18985.0,86.4397,86.448,86.4232,86.4397,18985.0
2016-10-19 12:30:00,104.81,104.83,104.8,104.83,2061.0,86.4315,86.448,86.4232,86.448,2061.0
2016-10-19 12:35:00,104.84,104.84,104.8,104.81,5548.0,86.4562,86.4562,86.4232,86.4315,5548.0
2016-10-19 12:40:00,104.83,104.85,104.81,104.82,3014.0,86.448,86.4645,86.4315,86.4397,3014.0
2016-10-19 12:45:00,104.82,104.87,104.81,104.87,3289.0,86.4397,86.481,86.4315,86.481,3289.0
2016-10-19 12:50:00,104.86,104.87,104.85,104.87,2200.0,86.4727,86.481,86.4645,86.481,2200.0
2016-10-19 12:55:00,104.87,104.88,104.82,104.83,3800.0,86.481,86.4892,86.4397,86.448,3800.0
2016-10-19 13:00:00,104.84,104.89,104.84,104.87,6911.0,86.4562,86.4975,86.4562,86.481,6911.0
2016-10-19 13:05:00,104.87,104.88,104.84,104.85,11791.0,86.481,86.4892,86.4562,86.4645,11791.0
2016-10-19 13:10:00,104.84,104.86,104.84,104.84,4245.0,86.4562,86.4727,86.4562,86.4562,4245.0
2016-10-19 13:15:00,104.84,104.87,104.83,104.86,4220.0,86.4562,86.481,86.448,86.4727,4220.0
2016-10-19 13:20:00,104.86,104.89,104.86,104.89,5250.0,86.4727,86.4975,86.4727,86.4975,5250.0
2016-10-19 13:25:00,104.9,104.9,104.88,104.89,34577.0,86.5057,86.5057,86.4892,86.4975,34577.0
2016-10-19 13:30:00,104.89,104.91,104.89,104.9,19656.0,86.4975,86.514,86.4975,86.5057,19656.0
2016-10-19 13:35:00,104.9,104.91,104.87,104.9,61448.0,86.5057,86.514,86.481,86.5057,61448.0
2016-10-19 13:40:00,104.9,104.93,104.89,104.92,7735.0,86.5057,86.5304,86.4975,86.5222,7735.0
2016-10-19 13:45:00,104.92,104.94,104.89,104.89,14907.0,86.5222,86.5387,86.4975,86.4975,14907.0
2016-10-19 13:50:00,104.88,104.89,104.87,104.88,64693.0,86.4892,86.4975,86.481,86.4892,64693.0
2016-10-19 13:55:00,104.88,104.89,104.87,104.88,5167.0,86.4892,86.4975,86.481,86.4892,5167.0
2016-10-19 14:00:00,104.89,104.94,104.88,104.93,25201.0,86.4975,86.5387,86.4892,86.5304,25201.0
2016-10-19 14:05:00,104.93,104.93,104.91,104.92,5346.0,86.5304,86.5304,86.514,86.5222,5346.0
2016-10-19 14:10:00,104.92,104.92,104.9,104.91,7210.0,86.5222,86.5222,86.5057,86.514,7210.0
2016-10-19 14:15:00,104.92,104.95,104.9,104.9,9615.0,86.5222,86.5469,86.5057,86.5057,9615.0
2016-10-19 14:20:00,104.9,104.92,104.86,104.86,22103.0,86.5057,86.5222,86.4727,86.4727,22103.0
2016-10-19 14:25:00,104.86,104.89,104.86,104.88,5318.0,86.4727,86.4975,86.4727,86.4892,5318.0
2016-10-19 14:30:00,104.87,104.88,104.83,104.84,6138.0,86.481,86.4892,86.448,86.4562,6138.0
2016-10-19 14:35:00,104.84,104.86,104.82,104.83,10484.0,86.4562,86.4727,86.4397,86.448,10484.0
2016-10-19 14:40:00,104.83,104.83,104.79,104.81,17478.0,86.448,86.448,86.415,86.4315,17478.0
2016-10-19 14:45:00,104.8,104.81,104.77,104.79,103446.0,86.4232,86.4315,86.3985,86.415,103446.0
2016-10-19 14:50:00,104.78,104.78,104.76,104.77,5180.0,86.4067,86.4067,86.3903,86.3985,5180.0
2016-10-19 14:55:00,104.78,104.83,104.78,104.82,16650.0,86.4067,86.448,86.4067,86.4397,16650.0
2016-10-19 15:00:00,104.82,104.86,104.82,104.83,12085.0,86.4397,86.4727,86.4397,86.448,12085.0
2016-10-19 15:05:00,104.84,104.86,104.84,104.86,3064.0,86.4562,86.4727,86.4562,86.4727,3064.0
2016-10-19 15:10:00,104.87,104.87,104.85,104.86,7245.0,86.481,86.481,86.4645,86.4727,7245.0
2016-10-19 15:15:00,104.86,104.87,104.84,104.86,17338.0,86.4727,86.481,86.4562,86.4727,17338.0
2016-10-19 15:20:00,104.89,104.89,104.86,104.86,6898.0,86.4975,86.4975,86.4727,86.4727,6898.0
2016-10-19 15:25:00,104.85,104.87,104.84,104.84,13526.0,86.4645,86.481,86.4562,86.4562,13526.0
2016-10-19 15:30:00,104.84,104.84,104.82,104.82,6216.0,86.4562,86.4562,86.4397,86.4397,6216.0
2016-10-19 15:35:00,104.82,104.83,104.77,104.78,88429.0,86.4397,86.448,86.3985,86.4067,88429.0
2016-10-19 15:40:00,104.78,104.81,104.77,104.79,49998.0,86.4067,86.4315,86.3985,86.415,49998.0
2016-10-19 15:45:00,104.79,104.81,104.75,104.75,92484.0,86.415,86.4315,86.382,86.382,92484.0
2016-10-19 15:50:00,104.76,104.76,104.7,104.7,16807.0,86.3903,86.3903,86.3408,86.3408,16807.0
2016-10-19 15:55:00,104.71,104.71,104.68,104.71,32947.0,86.349,86.349,86.3243,86.349,32947.0
2016-10-20 09:30:00,104.45,104.55,104.37,104.54,25924.0,86.1346,86.2171,86.0686,86.2088,25924.0
2016-10-20 09:35:00,104.55,104.62,104.36,104.39,19516.0,86.2171,86.2748,86.0604,86.0851,19516.0
2016-10-20 09:40:00,104.41,104.52,104.37,104.49,21384.0,86.1016,86.1923,86.0686,86.1676,21384.0
2016-10-20 09:45:00,104.49,104.67,104.49,104.64,18099.0,86.1676,86.316,86.1676,86.2913,18099.0
2016-10-20 09:50:00,104.64,104.64,104.57,104.6,17289.0,86.2913,86.2913,86.2336,86.2583,17289.0
2016-10-20 09:55:00,104.61,104.69,104.6,104.68,6656.0,86.2666,86.3325,86.2583,86.3243,6656.0
2016-10-20 10:00:00,104.68,104.86,104.68,104.86,14526.0,86.3243,86.4727,86.3243,86.4727,14526.0
2016-10-20 10:05:00,104.86,104.87,104.76,104.77,13655.0,86.4727,86.481,86.3903,86.3985,13655.0
2016-10-20 10:10:00,104.78,104.8,104.74,104.74,3820.0,86.4067,86.4232,86.3738,86.3738,3820.0
2016-10-20 10:15:00,104.73,104.74,104.7,104.7,15102.0,86.3655,86.3738,86.3408,86.3408,15102.0
2016-10-20 10:20:00,104.69,104.75,104.64,104.64,4227.0,86.3325,86.382,86.2913,86.2913,4227.0
2016-10-20 10:25:00,104.59,104.59,104.51,104.53,11792.0,86.2501,86.2501,86.1841,86.2006,11792.0
2016-10-20 10:30:00,104.48,104.48,104.31,104.32,18869.0,86.1594,86.1594,86.0192,86.0274,18869.0
2016-10-20 10:35:00,104.28,104.28,104.18,104.23,38636.0,85.9944,85.9944,85.912,85.9532,38636.0
2016-10-20 10:40:00,104.25,104.3,104.24,104.29,5297.0,85.9697,86.0109,85.9614,86.0027,5297.0
2016-10-20 10:45:00,104.28,104.33,104.27,104.32,13478.0,85.9944,86.0357,85.9862,86.0274,13478.0
2016-10-20 10:50:00,104.31,104.31,104.2,104.2,10682.0,86.0192,86.0192,85.9285,85.9285,10682.0
2016-10-20 10:55:00,104.23,104.25,104.13,104.23,16961.0,85.9532,85.9697,85.8707,85.9532,16961.0
2016-10-20 11:00:00,104.23,104.28,104.23,104.27,21908.0,85.9532,85.9944,85.9532,85.9862,21908.0
2016-10-20 11:05:00,104.24,104.25,104.21,104.22,12504.0,85.9614,85.9697,85.9367,85.9449,12504.0
2016-10-20 11:10:00,104.21,104.22,104.16,104.2,9117.0,85.9367,85.9449,85.8955,85.9285,9117.0
2016-10-20 11:15:00,104.22,104.33,104.19,104.31,10329.0,85.9449,86.0357,85.9202,86.0192,10329.0
2016-10-20 11:20:00,104.32,104.37,104.31,104.37,7816.0,86.0274,86.0686,86.0192,86.0686,7816.0
2016-10-20 11:25:00,104.34,104.44,104.34,104.35,9263.0,86.0439,86.1264,86.0439,86.0521,9263.0
2016-10-20 11:30:00,104.34,104.4,104.32,104.38,6434.0,86.0439,86.0934,86.0274,86.0769,6434.0
2016-10-20 11:35:00,104.38,104.39,104.29,104.32,14564.0,86.0769,86.0851,86.0027,86.0274,14564.0
2016-10-20 11:40:00,104.32,104.37,104.32,104.35,4460.0,86.0274,86.0686,86.0274,86.0521,4460.0
2016-10-20 11:45:00,104.34,104.42,104.32,104.42,18349.0,86.0439,86.1099,86.0274,86.1099,18349.0
2016-10-20 11:50:00,104.41,104.41,104.36,104.36,4425.0,86.1016,86.1016,86.0604,86.0604,4425.0
2016-10-20 11:55:00,104.39,104.53,104.38,104.53,29948.0,86.0851,86.2006,86.0769,86.2006,29948.0
2016-10-20 12:00:00,104.56,104.66,104.54,104.63,9357.0,86.2253,86.3078,86.2088,86.2831,9357.0
2016-10-20 12:05:00,104.61,104.65,104.6,104.62,33972.0,86.2666,86.2995,86.2583,86.2748,33972.0
2016-10-20 12:10:00,104.63,104.64,104.6,104.6,18935.0,86.2831,86.2913,86.2583,86.2583,18935.0
2016-10-20 12:15:00,104.63,104.65,104.6,104.62,23212.0,86.2831,86.2995,86.2583,86.2748,23212.0
2016-10-20 12:20:00,104.62,104.64,104.6,104.6,7817.0,86.2748,86.2913,86.2583,86.2583,7817.0
2016-10-20 12:25:00,104.59,104.6,104.56,104.59,12147.0,86.2501,86.2583,86.2253,86.2501,12147.0
2016-10-20 12:30:00,104.59,104.62,104.58,104.62,2273.0,86.2501,86.2748,86.2418,86.2748,2273.0
2016-10-20 12:35:00,104.63,104.73,104.62,104.73,11722.0,86.2831,86.3655,86.2748,86.3655,11722.0
2016-10-20 12:40:00,104.73,104.76,104.7,104.72,12606.0,86.3655,86.3903,86.3408,86.3573,12606.0
2016-10-20 12:45:00,104.73,104.73,104.69,104.69,41436.0,86.3655,86.3655,86.3325,86.3325,41436.0
2016-10-20 12:50:00,104.68,104.69,104.65,104.67,7717.0,86.3243,86.3325,86.2995,86.316,7717.0
2016-10-20 12:55:00,104.66,104.67,104.65,104.66,6121.0,86.3078,86.316,86.2995,86.3078,6121.0
2016-10-20 13:00:00,104.64,104.7,104.64,104.69,16450.0,86.2913,86.3408,86.2913,86.3325,16450.0
2016-10-20 13:05:00,104.7,104.73,104.68,104.73,12131.0,86.3408,86.3655,86.3243,86.3655,12131.0
2016-10-20 13:10:00,104.71,104.73,104.67,104.67,18472.0,86.349,86.3655,86.316,86.316,18472.0
2016-10-20 13:15:00,104.67,104.7,104.64,104.65,5584.0,86.316,86.3408,86.2913,86.2995,5584.0
2016-10-20 13:20:00,104.65,104.65,104.6,104.6,6639.0,86.2995,86.2995,86.2583,86.2583,6639.0
2016-10-20 13:25:00,104.61,104.65,104.61,104.65,12119.0,86.2666,86.2995,86.2666,86.2995,12119.0
2016-10-20 13:30:00,104.67,104.69,104.66,104.68,10293.0,86.316,86.3325,86.3078,86.3243,10293.0
2016-10-20 13:35:00,104.67,104.7,104.66,104.69,7205.0,86.316,86.3408,86.3078,86.3325,7205.0
2016-10-20 13:40:00,104.69,104.69,104.65,104.67,6801.0,86.3325,86.3325,86.2995,86.316,6801.0
2016-10-20 13:45:00,104.66,104.69,104.56,104.56,11340.0,86.3078,86.3325,86.2253,86.2253,11340.0
2016-10-20 13:50:00,104.55,104.55,104.43,104.47,35796.0,86.2171,86.2171,86.1181,86.1511,35796.0
2016-10-20 13:55:00,104.45,104.51,104.42,104.5,8593.0,86.1346,86.1841,86.1099,86.1758,8593.0
2016-10-20 14:00:00,104.49,104.57,104.49,104.54,8633.0,86.1676,86.2336,86.1676,86.2088,8633.0
2016-10-20 14:05:00,104.55,104.59,104.55,104.56,5694.0,86.2171,86.2501,86.2171,86.2253,5694.0
2016-10-20 14:10:00,104.55,104.6,104.55,104.58,10051.0,86.2171,86.2583,86.2171,86.2418,10051.0
2016-10-20 14:15:00,104.59,104.6,104.54,104.55,4281.0,86.2501,86.2583,86.2088,86.2171,4281.0
2016-10-20 14:20:00,104.56,104.58,104.52,104.53,6150.0,86.2253,86.2418,86.1923,86.2006,6150.0
2016-10-20 14:25:00,104.53,104.57,104.48,104.56,35800.0,86.2006,86.2336,86.1594,86.2253,35800.0
2016-10-20 14:30:00,104.57,104.58,104.51,104.52,24848.0,86.2336,86.2418,86.1841,86.1923,24848.0
2016-10-20 14:35:00,104.53,104.57,104.52,104.53,36754.0,86.2006,86.2336,86.1923,86.2006,36754.0
2016-10-20 14:40:00,104.54,104.54,104.52,104.54,10357.0,86.2088,86.2088,86.1923,86.2088,10357.0
2016-10-20 14:45:00,104.54,104.66,104.5,104.66,19180.0,86.2088,86.3078,86.1758,86.3078,19180.0
2016-10-20 14:50:00,104.66,104.67,104.57,104.58,48214.0,86.3078,86.316,86.2336,86.2418,48214.0
2016-10-20 14:55:00,104.6,104.62,104.59,104.59,26174.0,86.2583,86.2748,86.2501,86.2501,26174.0
2016-10-20 15:00:00,104.6,104.61,104.54,104.59,33985.0,86.2583,86.2666,86.2088,86.2501,33985.0
2016-10-20 15:05:00,104.59,104.62,104.58,104.61,3006.0,86.2501,86.2748,86.2418,86.2666,3006.0
2016-10-20 15:10:00,104.64,104.68,104.62,104.67,16125.0,86.2913,86.3243,86.2748,86.316,16125.0
2016-10-20 15:15:00,104.67,104.67,104.59,104.59,9580.0,86.316,86.316,86.2501,86.2501,9580.0
2016-10-20 15:20:00,104.62,104.63,104.55,104.58,16838.0,86.2748,86.2831,86.2171,86.2418,16838.0
2016-10-20 15:25:00,104.56,104.57,104.5,104.51,5448.0,86.2253,86.2336,86.1758,86.1841,5448.0
2016-10-20 15:30:00,104.49,104.51,104.46,104.48,4304.0,86.1676,86.1841,86.1429,86.1594,4304.0
2016-10-20 15:35:00,104.48,104.51,104.47,104.47,13846.0,86.1594,86.1841,86.1511,86.1511,13846.0
2016-10-20 15:40:00,104.47,104.5,104.45,104.46,25928.0,86.1511,86.1758,86.1346,86.1429,25928.0
2016-10-20 15:45:00,104.47,104.57,104.47,104.56,109397.0,86.1511,86.2336,86.1511,86.2253,109397.0
2016-10-20 15:50:00,104.56,104.59,104.55,104.57,89177.0,86.2253,86.2501,86.2171,86.2336,89177.0
2016-10-20 15:55:00,104.58,104.62,104.51,104.51,224991.0,86.2418,86.2748,86.1841,86.1841,224991.0
2016-10-21 09:30:00,103.81,103.87,103.71,103.8,63425.0,85.6068,85.6563,85.5244,85.5986,63425.0
2016-10-21 09:35:00,103.8,103.82,103.69,103.82,56066.0,85.5986,85.6151,85.5079,85.6151,56066.0
2016-10-21 09:40:00,103.81,103.83,103.73,103.76,31053.0,85.6068,85.6233,85.5409,85.5656,31053.0
2016-10-21 09:45:00,103.77,103.83,103.71,103.81,25641.0,85.5739,85.6233,85.5244,85.6068,25641.0
2016-10-21 09:50:00,103.77,103.92,103.77,103.89,20058.0,85.5739,85.6976,85.5739,85.6728,20058.0
2016-10-21 09:55:00,103.9,103.96,103.89,103.9,39680.0,85.6811,85.7305,85.6728,85.6811,39680.0
2016-10-21 10:00:00,103.88,103.9,103.81,103.87,16193.0,85.6646,85.6811,85.6068,85.6563,16193.0
2016-10-21 10:05:00,103.87,103.94,103.86,103.91,22515.0,85.6563,85.714,85.6481,85.6893,22515.0
2016-10-21 10:10:00,103.91,103.92,103.83,103.88,35556.0,85.6893,85.6976,85.6233,85.6646,35556.0
2016-10-21 10:15:00,103.88,104.01,103.88,103.98,18647.0,85.6646,85.7718,85.6646,85.747,18647.0
2016-10-21 10:20:00,103.99,104.01,103.93,103.95,5098.0,85.7553,85.7718,85.7058,85.7223,5098.0
2016-10-21 10:25:00,103.95,103.99,103.93,103.98,2948.0,85.7223,85.7553,85.7058,85.747,2948.0
2016-10-21 10:30:00,104.02,104.12,104.02,104.1,11928.0,85.78,85.8625,85.78,85.846,11928.0
2016-10-21 10:35:00,104.1,104.11,104.04,104.04,19021.0,85.846,85.8542,85.7965,85.7965,19021.0
2016-10-21 10:40:00,104.05,104.13,104.05,104.13,7003.0,85.8048,85.8707,85.8048,85.8707,7003.0
2016-10-21 10:45:00,104.14,104.18,104.09,104.1,20397.0,85.879,85.912,85.8377,85.846,20397.0
2016-10-21 10:50:00,104.12,104.12,104.05,104.05,28122.0,85.8625,85.8625,85.8048,85.8048,28122.0
2016-10-21 10:55:00,104.07,104.08,104.02,104.02,32855.0,85.8212,85.8295,85.78,85.78,32855.0
2016-10-21 11:00:00,104.0,104.03,103.97,104.0,18728.0,85.7635,85.7883,85.7388,85.7635,18728.0
2016-10-21 11:05:00,103.99,104.1,103.99,104.06,9317.0,85.7553,85.846,85.7553,85.813,9317.0
2016-10-21 11:10:00,104.05,104.07,104.01,104.02,12838.0,85.8048,85.8212,85.7718,85.78,12838.0
2016-10-21 11:15:00,104.01,104.03,103.97,104.01,5480.0,85.7718,85.7883,85.7388,85.7718,5480.0
2016-10-21 11:20:00,104.0,104.01,103.92,103.92,50503.0,85.7635,85.7718,85.6976,85.6976,50503.0
2016-10-21 11:25:00,103.92,103.99,103.92,103.99,42166.0,85.6976,85.7553,85.6976,85.7553,42166.0
2016-10-21 11:30:00,103.98,104.0,103.95,103.99,42637.0,85.747,85.7635,85.7223,85.7553,42637.0
2016-10-21 11:35:00,103.97,103.98,103.94,103.94,26812.0,85.7388,85.747,85.714,85.714,26812.0
2016-10-21 11:40:00,103.96,103.99,103.93,103.99,26937.0,85.7305,85.7553,85.7058,85.7553,26937.0
2016-10-21 11:45:00,104.0,104.14,103.99,104.13,39545.0,85.7635,85.879,85.7553,85.8707,39545.0
2016-10-21 11:50:00,104.14,104.14,104.08,104.08,4787.0,85.879,85.879,85.8295,85.8295,4787.0
2016-10-21 11:55:00,104.08,104.12,104.06,104.06,25515.0,85.8295,85.8625,85.813,85.813,25515.0
2016-10-21 12:00:00,104.06,104.09,104.05,104.06,1111.0,85.813,85.8377,85.8048,85.813,1111.0
2016-10-21 12:05:00,104.05,104.07,104.05,104.07,4287.0,85.8048,85.8212,85.8048,85.8212,4287.0
2016-10-21 12:10:00,104.07,104.08,104.05,104.07,133636.0,85.8212,85.8295,85.8048,85.8212,133636.0
2016-10-21 12:15:00,104.07,104.1,104.07,104.08,60714.0,85.8212,85.846,85.8212,85.8295,60714.0
2016-10-21 12:20:00,104.08,104.08,104.04,104.05,29808.0,85.8295,85.8295,85.7965,85.8048,29808.0
2016-10-21 12:25:00,104.05,104.07,104.03,104.05,17687.0,85.8048,85.8212,85.7883,85.8048,17687.0
2016-10-21 12:30:00,104.05,104.06,104.0,104.0,14502.0,85.8048,85.813,85.7635,85.7635,14502.0
2016-10-21 12:35:00,104.0,104.06,104.0,104.04,21230.0,85.7635,85.813,85.7635,85.7965,21230.0
2016-10-21 12:40:00,104.06,104.09,104.06,104.08,7430.0,85.813,85.8377,85.813,85.8295,7430.0
2016-10-21 12:45:00,104.07,104.07,104.04,104.07,6925.0,85.8212,85.8212,85.7965,85.8212,6925.0
2016-10-21 12:50:00,104.06,104.06,104.01,104.04,6196.0,85.813,85.813,85.7718,85.7965,6196.0
2016-10-21 12:55:00,104.06,104.07,104.03,104.03,14689.0,85.813,85.8212,85.7883,85.7883,14689.0
2016-10-21 13:00:00,104.07,104.07,104.01,104.02,14145.0,85.8212,85.8212,85.7718,85.78,14145.0
2016-10-21 13:05:00,104.01,104.04,103.99,104.02,8489.0,85.7718,85.7965,85.7553,85.78,8489.0
2016-10-21 13:10:00,104.04,104.05,104.02,104.02,3186.0,85.7965,85.8048,85.78,85.78,3186.0
2016-10-21 13:15:00,104.04,104.07,104.03,104.07,3801.0,85.7965,85.8212,85.7883,85.8212,3801.0
2016-10-21 13:20:00,104.06,104.06,104.0,104.0,8887.0,85.813,85.813,85.7635,85.7635,8887.0
2016-10-21 13:25:00,104.01,104.02,103.99,103.99,20275.0,85.7718,85.78,85.7553,85.7553,20275.0
2016-10-21 13:30:00,103.98,104.01,103.91,103.95,27972.0,85.747,85.7718,85.6893,85.7223,27972.0
2016-10-21 13:35:00,103.97,104.0,103.94,103.98,22487.0,85.7388,85.7635,85.714,85.747,22487.0
2016-10-21 13:40:00,103.99,104.03,103.98,104.0,12847.0,85.7553,85.7883,85.747,85.7635,12847.0
2016-10-21 13:45:00,104.02,104.1,104.02,104.09,6230.0,85.78,85.846,85.78,85.8377,6230.0
2016-10-21 13:50:00,104.12,104.12,104.06,104.08,12529.0,85.8625,85.8625,85.813,85.8295,12529.0
2016-10-21 13:55:00,104.08,104.12,104.06,104.11,4775.0,85.8295,85.8625,85.813,85.8542,4775.0
2016-10-21 14:00:00,104.11,104.11,104.06,104.06,7962.0,85.8542,85.8542,85.813,85.813,7962.0
2016-10-21 14:05:00,104.08,104.08,104.06,104.07,4940.0,85.8295,85.8295,85.813,85.8212,4940.0
2016-10-21 14:10:00,104.06,104.09,104.05,104.08,5550.0,85.813,85.8377,85.8048,85.8295,5550.0
2016-10-21 14:15:00,104.07,104.12,104.07,104.11,16943.0,85.8212,85.8625,85.8212,85.8542,16943.0
2016-10-21 14:20:00,104.11,104.15,104.09,104.14,30929.0,85.8542,85.8872,85.8377,85.879,30929.0
2016-10-21 14:25:00,104.15,104.17,104.13,104.17,39188.0,85.8872,85.9037,85.8707,85.9037,39188.0
2016-10-21 14:30:00,104.15,104.16,104.12,104.15,15862.0,85.8872,85.8955,85.8625,85.8872,15862.0
2016-10-21 14:35:00,104.15,104.2,104.15,104.2,24460.0,85.8872,85.9285,85.8872,85.9285,24460.0
2016-10-21 14:40:00,104.2,104.22,104.18,104.22,10219.0,85.9285,85.9449,85.912,85.9449,10219.0
2016-10-21 14:45:00,104.22,104.23,104.18,104.2,11293.0,85.9449,85.9532,85.912,85.9285,11293.0
2016-10-21 14:50:00,104.18,104.2,104.18,104.19,10846.0,85.912,85.9285,85.912,85.9202,10846.0
2016-10-21 14:55:00,104.19,104.22,104.19,104.21,44270.0,85.9202,85.9449,85.9202,85.9367,44270.0
2016-10-21 15:00:00,104.21,104.24,104.21,104.23,30380.0,85.9367,85.9614,85.9367,85.9532,30380.0
2016-10-21 15:05:00,104.23,104.26,104.22,104.25,13602.0,85.9532,85.9779,85.9449,85.9697,13602.0
2016-10-21 15:10:00,104.24,104.24,104.22,104.23,20296.0,85.9614,85.9614,85.9449,85.9532,20296.0
2016-10-21 15:15:00,104.23,104.24,104.19,104.19,80300.0,85.9532,85.9614,85.9202,85.9202,80300.0
2016-10-21 15:20:00,104.18,104.19,104.14,104.16,39454.0,85.912,85.9202,85.879,85.8955,39454.0
2016-10-21 15:25:00,104.16,104.2,104.16,104.19,10608.0,85.8955,85.9285,85.8955,85.9202,10608.0
2016-10-21 15:30:00,104.17,104.18,104.16,104.17,37802.0,85.9037,85.912,85.8955,85.9037,37802.0
2016-10-21 15:35:00,104.17,104.19,104.14,104.15,69133.0,85.9037,85.9202,85.879,85.8872,69133.0
2016-10-21 15:40:00,104.14,104.18,104.13,104.16,47207.0,85.879,85.912,85.8707,85.8955,47207.0
2016-10-21 15:45:00,104.16,104.2,104.15,104.19,84619.0,85.8955,85.9285,85.8872,85.9202,84619.0
2016-10-21 15:50:00,104.2,104.23,104.18,104.18,180216.0,85.9285,85.9532,85.912,85.912,180216.0
2016-10-21 15:55:00,104.19,104.22,104.15,104.17,155804.0,85.9202,85.9449,85.8872,85.9037,155804.0
2016-10-24 09:30:00,104.6,104.69,104.58,104.67,55365.0,86.2583,86.3325,86.2418,86.316,55365.0
2016-10-24 09:35:00,104.68,104.75,104.67,104.69,33480.0,86.3243,86.382,86.316,86.3325,33480.0
2016-10-24 09:40:00,104.7,104.73,104.65,104.66,22614.0,86.3408,86.3655,86.2995,86.3078,22614.0
2016-10-24 09:45:00,104.68,104.77,104.66,104.75,46131.0,86.3243,86.3985,86.3078,86.382,46131.0
2016-10-24 09:50:00,104.75,104.8,104.7,104.71,41891.0,86.382,86.4232,86.3408,86.349,41891.0
2016-10-24 09:55:00,104.71,104.74,104.7,104.72,104968.0,86.349,86.3738,86.3408,86.3573,104968.0
2016-10-24 10:00:00,104.72,104.73,104.64,104.65,24784.0,86.3573,86.3655,86.2913,86.2995,24784.0
2016-10-24 10:05:00,104.65,104.66,104.53,104.54,31354.0,86.2995,86.3078,86.2006,86.2088,31354.0
2016-10-24 10:10:00,104.53,104.55,104.48,104.48,23001.0,86.2006,86.2171,86.1594,86.1594,23001.0
2016-10-24 10:15:00,104.47,104.52,104.46,104.5,7163.0,86.1511,86.1923,86.1429,86.1758,7163.0
2016-10-24 10:20:00,104.48,104.49,104.44,104.47,9239.0,86.1594,86.1676,86.1264,86.1511,9239.0
2016-10-24 10:25:00,104.48,104.49,104.42,104.44,11417.0,86.1594,86.1676,86.1099,86.1264,11417.0
2016-10-24 10:30:00,104.45,104.51,104.42,104.5,12644.0,86.1346,86.1841,86.1099,86.1758,12644.0
2016-10-24 10:35:00,104.51,104.53,104.47,104.53,17118.0,86.1841,86.2006,86.1511,86.2006,17118.0
2016-10-24 10:40:00,104.54,104.54,104.38,104.41,10421.0,86.2088,86.2088,86.0769,86.1016,10421.0
2016-10-24 10:45:00,104.4,104.48,104.4,104.45,16757.0,86.0934,86.1594,86.0934,86.1346,16757.0
2016-10-24 10:50:00,104.45,104.47,104.43,104.45,3960.0,86.1346,86.1511,86.1181,86.1346,3960.0
2016-10-24 10:55:00,104.47,104.52,104.45,104.48,5705.0,86.1511,86.1923,86.1346,86.1594,5705.0
2016-10-24 11:00:00,104.48,104.54,104.45,104.5,8841.0,86.1594,86.2088,86.1346,86.1758,8841.0
2016-10-24 11:05:00,104.49,104.51,104.49,104.49,2536.0,86.1676,86.1841,86.1676,86.1676,2536.0
2016-10-24 11:10:00,104.52,104.54,104.49,104.51,15869.0,86.1923,86.2088,86.1676,86.1841,15869.0
2016-10-24 11:15:00,104.51,104.54,104.5,104.53,89313.0,86.1841,86.2088,86.1758,86.2006,89313.0
2016-10-24 11:20:00,104.52,104.53,104.49,104.5,8379.0,86.1923,86.2006,86.1676,86.1758,8379.0
2016-10-24 11:25:00,104.5,104.52,104.44,104.45,30225.0,86.1758,86.1923,86.1264,86.1346,30225.0
2016-10-24 11:30:00,104.45,104.5,104.44,104.47,20248.0,86.1346,86.1758,86.1264,86.1511,20248.0
2016-10-24 11:35:00,104.47,104.47,104.42,104.45,63937.0,86.1511,86.1511,86.1099,86.1346,63937.0
2016-10-24 11:40:00,104.45,104.46,104.39,104.4,34720.0,86.1346,86.1429,86.0851,86.0934,34720.0
2016-10-24 11:45:00,104.4,104.41,104.37,104.39,13898.0,86.0934,86.1016,86.0686,86.0851,13898.0
2016-10-24 11:50:00,104.38,104.39,104.36,104.37,5117.0,86.0769,86.0851,86.0604,86.0686,5117.0
2016-10-24 11:55:00,104.38,104.38,104.33,104.33,8980.0,86.0769,86.0769,86.0357,86.0357,8980.0
2016-10-24 12:00:00,104.33,104.36,104.33,104.34,9463.0,86.0357,86.0604,86.0357,86.0439,9463.0
2016-10-24 12:05:00,104.32,104.38,104.3,104.37,13268.0,86.0274,86.0769,86.0109,86.0686,13268.0
2016-10-24 12:10:00,104.37,104.39,104.36,104.38,9324.0,86.0686,86.0851,86.0604,86.0769,9324.0
2016-10-24 12:15:00,104.38,104.39,104.32,104.33,66217.0,86.0769,86.0851,86.0274,86.0357,66217.0
2016-10-24 12:20:00,104.35,104.37,104.3,104.3,10787.0,86.0521,86.0686,86.0109,86.0109,10787.0
2016-10-24 12:25:00,104.3,104.31,104.24,104.24,7181.0,86.0109,86.0192,85.9614,85.9614,7181.0
2016-10-24 12:30:00,104.24,104.25,104.22,104.22,8337.0,85.9614,85.9697,85.9449,85.9449,8337.0
2016-10-24 12:35:00,104.23,104.23,104.17,104.17,36286.0,85.9532,85.9532,85.9037,85.9037,36286.0
2016-10-24 12:40:00,104.17,104.2,104.13,104.19,8992.0,85.9037,85.9285,85.8707,85.9202,8992.0
2016-10-24 12:45:00,104.17,104.19,104.17,104.18,3821.0,85.9037,85.9202,85.9037,85.912,3821.0
2016-10-24 12:50:00,104.2,104.24,104.18,104.24,7885.0,85.9285,85.9614,85.912,85.9614,7885.0
2016-10-24 12:55:00,104.23,104.28,104.23,104.28,58350.0,85.9532,85.9944,85.9532,85.9944,58350.0
2016-10-24 13:00:00,104.27,104.29,104.26,104.29,20320.0,85.9862,86.0027,85.9779,86.0027,20320.0
2016-10-24 13:05:00,104.29,104.3,104.27,104.3,28587.0,86.0027,86.0109,85.9862,86.0109,28587.0
2016-10-24 13:10:00,104.3,104.3,104.28,104.28,34015.0,86.0109,86.0109,85.9944,85.9944,34015.0
2016-10-24 13:15:00,104.28,104.29,104.26,104.27,23574.0,85.9944,86.0027,85.9779,85.9862,23574.0
2016-10-24 13:20:00,104.27,104.3,104.26,104.3,15541.0,85.9862,86.0109,85.9779,86.0109,15541.0
2016-10-24 13:25:00,104.29,104.31,104.28,104.3,2539.0,86.0027,86.0192,85.9944,86.0109,2539.0
2016-10-24 13:30:00,104.3,104.31,104.27,104.29,8024.0,86.0109,86.0192,85.9862,86.0027,8024.0
2016-10-24 13:35:00,104.28,104.28,104.24,104.24,2991.0,85.9944,85.9944,85.9614,85.9614,2991.0
2016-10-24 13:40:00,104.25,104.29,104.24,104.29,19476.0,85.9697,86.0027,85.9614,86.0027,19476.0
2016-10-24 13:45:00,104.28,104.3,104.27,104.29,3305.0,85.9944,86.0109,85.9862,86.0027,3305.0
2016-10-24 13:50:00,104.3,104.34,104.28,104.3,9380.0,86.0109,86.0439,85.9944,86.0109,9380.0
2016-10-24 13:55:00,104.29,104.32,104.26,104.29,6909.0,86.0027,86.0274,85.9779,86.0027,6909.0
2016-10-24 14:00:00,104.27,104.32,104.27,104.3,36704.0,85.9862,86.0274,85.9862,86.0109,36704.0
2016-10-24 14:05:00,104.3,104.36,104.29,104.36,13305.0,86.0109,86.0604,86.0027,86.0604,13305.0
2016-10-24 14:10:00,104.36,104.36,104.33,104.34,8503.0,86.0604,86.0604,86.0357,86.0439,8503.0
2016-10-24 14:15:00,104.34,104.35,104.3,104.31,13879.0,86.0439,86.0521,86.0109,86.0192,13879.0
2016-10-24 14:20:00,104.32,104.37,104.31,104.34,14718.0,86.0274,86.0686,86.0192,86.0439,14718.0
2016-10-24 14:25:00,104.34,104.38,104.33,104.38,10483.0,86.0439,86.0769,86.0357,86.0769,10483.0
2016-10-24 14:30:00,104.38,104.4,104.35,104.37,8711.0,86.0769,86.0934,86.0521,86.0686,8711.0
2016-10-24 14:35:00,104.38,104.42,104.37,104.38,9405.0,86.0769,86.1099,86.0686,86.0769,9405.0
2016-10-24 14:40:00,104.38,104.41,104.37,104.41,31877.0,86.0769,86.1016,86.0686,86.1016,31877.0
2016-10-24 14:45:00,104.4,104.41,104.38,104.39,12861.0,86.0934,86.1016,86.0769,86.0851,12861.0
2016-10-24 14:50:00,104.38,104.39,104.38,104.39,41252.0,86.0769,86.0851,86.0769,86.0851,41252.0
2016-10-24 14:55:00,104.38,104.41,104.37,104.4,77040.0,86.0769,86.1016,86.0686,86.0934,77040.0
2016-10-24 15:00:00,104.4,104.43,104.4,104.42,28686.0,86.0934,86.1181,86.0934,86.1099,28686.0
2016-10-24 15:05:00,104.42,104.42,104.39,104.4,2796.0,86.1099,86.1099,86.0851,86.0934,2796.0
2016-10-24 15:10:00,104.4,104.41,104.37,104.38,33294.0,86.0934,86.1016,86.0686,86.0769,33294.0
2016-10-24 15:15:00,104.39,104.41,104.38,104.4,13785.0,86.0851,86.1016,86.0769,86.0934,13785.0
2016-10-24 15:20:00,104.39,104.39,104.35,104.37,2593.0,86.0851,86.0851,86.0521,86.0686,2593.0
2016-10-24 15:25:00,104.37,104.4,104.36,104.38,4179.0,86.0686,86.0934,86.0604,86.0769,4179.0
2016-10-24 15:30:00,104.37,104.37,104.33,104.34,5232.0,86.0686,86.0686,86.0357,86.0439,5232.0
2016-10-24 15:35:00,104.34,104.4,104.34,104.4,20317.0,86.0439,86.0934,86.0439,86.0934,20317.0
2016-10-24 15:40:00,104.39,104.4,104.34,104.37,18945.0,86.0851,86.0934,86.0439,86.0686,18945.0
2016-10-24 15:45:00,104.37,104.4,104.37,104.37,41160.0,86.0686,86.0934,86.0686,86.0686,41160.0
2016-10-24 15:50:00,104.39,104.43,104.38,104.41,27881.0,86.0851,86.1181,86.0769,86.1016,27881.0
2016-10-24 15:55:00,104.4,104.45,104.37,104.37,35567.0,86.0934,86.1346,86.0686,86.0686,35567.0
2016-10-25 09:30:00,104.44,104.44,104.15,104.35,41577.0,86.1264,86.1264,85.8872,86.0521,41577.0
2016-10-25 09:35:00,104.33,104.47,104.33,104.45,28139.0,86.0357,86.1511,86.0357,86.1346,28139.0
2016-10-25 09:40:00,104.43,104.55,104.43,104.5,39849.0,86.1181,86.2171,86.1181,86.1758,39849.0
2016-10-25 09:45:00,104.5,104.55,104.46,104.48,10008.0,86.1758,86.2171,86.1429,86.1594,10008.0
2016-10-25 09:50:00,104.48,104.49,104.43,104.47,4255.0,86.1594,86.1676,86.1181,86.1511,4255.0
2016-10-25 09:55:00,104.47,104.54,104.47,104.5,12312.0,86.1511,86.2088,86.1511,86.1758,12312.0
2016-10-25 10:00:00,104.5,104.6,104.5,104.54,25491.0,86.1758,86.2583,86.1758,86.2088,25491.0
2016-10-25 10:05:00,104.56,104.64,104.55,104.62,28729.0,86.2253,86.2913,86.2171,86.2748,28729.0
2016-10-25 10:10:00,104.63,104.63,104.54,104.58,12756.0,86.2831,86.2831,86.2088,86.2418,12756.0
2016-10-25 10:15:00,104.58,104.59,104.52,104.59,29799.0,86.2418,86.2501,86.1923,86.2501,29799.0
2016-10-25 10:20:00,104.59,104.59,104.48,104.48,51424.0,86.2501,86.2501,86.1594,86.1594,51424.0
2016-10-25 10:25:00,104.47,104.52,104.43,104.49,73400.0,86.1511,86.1923,86.1181,86.1676,73400.0
2016-10-25 10:30:00,104.48,104.5,104.41,104.44,75890.0,86.1594,86.1758,86.1016,86.1264,75890.0
2016-10-25 10:35:00,104.44,104.46,104.42,104.43,26656.0,86.1264,86.1429,86.1099,86.1181,26656.0
2016-10-25 10:40:00,104.42,104.42,104.22,104.22,36700.0,86.1099,86.1099,85.9449,85.9449,36700.0
2016-10-25 10:45:00,104.22,104.22,104.13,104.18,41023.0,85.9449,85.9449,85.8707,85.912,41023.0
2016-10-25 10:50:00,104.18,104.23,104.18,104.2,21665.0,85.912,85.9532,85.912,85.9285,21665.0
2016-10-25 10:55:00,104.2,104.24,104.12,104.24,18429.0,85.9285,85.9614,85.8625,85.9614,18429.0
2016-10-25 11:00:00,104.23,104.28,104.22,104.28,6459.0,85.9532,85.9944,85.9449,85.9944,6459.0
2016-10-25 11:05:00,104.28,104.28,104.24,104.27,45395.0,85.9944,85.9944,85.9614,85.9862,45395.0
2016-10-25 11:10:00,104.25,104.28,104.24,104.26,29584.0,85.9697,85.9944,85.9614,85.9779,29584.0
2016-10-25 11:15:00,104.25,104.31,104.23,104.3,25638.0,85.9697,86.0192,85.9532,86.0109,25638.0
2016-10-25 11:20:00,104.3,104.3,104.19,104.23,27698.0,86.0109,86.0109,85.9202,85.9532,27698.0
2016-10-25 11:25:00,104.23,104.31,104.23,104.31,41024.0,85.9532,86.0192,85.9532,86.0192,41024.0
2016-10-25 11:30:00,104.31,104.37,104.29,104.33,47188.0,86.0192,86.0686,86.0027,86.0357,47188.0
2016-10-25 11:35:00,104.34,104.4,104.33,104.34,7882.0,86.0439,86.0934,86.0357,86.0439,7882.0
2016-10-25 11:40:00,104.35,104.4,104.31,104.32,95129.0,86.0521,86.0934,86.0192,86.0274,95129.0
2016-10-25 11:45:00,104.32,104.36,104.31,104.34,60765.0,86.0274,86.0604,86.0192,86.0439,60765.0
2016-10-25 11:50:00,104.33,104.35,104.27,104.29,68092.0,86.0357,86.0521,85.9862,86.0027,68092.0
2016-10-25 11:55:00,104.29,104.29,104.26,104.27,30060.0,86.0027,86.0027,85.9779,85.9862,30060.0
2016-10-25 12:00:00,104.26,104.3,104.22,104.27,44440.0,85.9779,86.0109,85.9449,85.9862,44440.0
2016-10-25 12:05:00,104.28,104.28,104.15,104.19,39880.0,85.9944,85.9944,85.8872,85.9202,39880.0
2016-10-25 12:10:00,104.19,104.22,104.19,104.19,34256.0,85.9202,85.9449,85.9202,85.9202,34256.0
2016-10-25 12:15:00,104.18,104.19,104.1,104.19,38671.0,85.912,85.9202,85.846,85.9202,38671.0
2016-10-25 12:20:00,104.18,104.23,104.16,104.19,46807.0,85.912,85.9532,85.8955,85.9202,46807.0
2016-10-25 12:25:00,104.19,104.2,104.14,104.15,50955.0,85.9202,85.9285,85.879,85.8872,50955.0
2016-10-25 12:30:00,104.14,104.21,104.14,104.2,206684.0,85.879,85.9367,85.879,85.9285,206684.0
2016-10-25 12:35:00,104.2,104.22,104.16,104.22,52115.0,85.9285,85.9449,85.8955,85.9449,52115.0
2016-10-25 12:40:00,104.21,104.22,104.18,104.2,25859.0,85.9367,85.9449,85.912,85.9285,25859.0
2016-10-25 12:45:00,104.2,104.3,104.2,104.26,53778.0,85.9285,86.0109,85.9285,85.9779,53778.0
2016-10-25 12:50:00,104.26,104.27,104.23,104.24,21830.0,85.9779,85.9862,85.9532,85.9614,21830.0
2016-10-25 12:55:00,104.25,104.26,104.23,104.25,16586.0,85.9697,85.9779,85.9532,85.9697,16586.0
2016-10-25 13:00:00,104.24,104.25,104.19,104.23,17342.0,85.9614,85.9697,85.9202,85.9532,17342.0
2016-10-25 13:05:00,104.23,104.26,104.21,104.22,14441.0,85.9532,85.9779,85.9367,85.9449,14441.0
2016-10-25 13:10:00,104.23,104.24,104.21,104.23,20942.0,85.9532,85.9614,85.9367,85.9532,20942.0
2016-10-25 13:15:00,104.23,104.29,104.23,104.26,10510.0,85.9532,86.0027,85.9532,85.9779,10510.0
2016-10-25 13:20:00,104.26,104.3,104.26,104.29,42830.0,85.9779,86.0109,85.9779,86.0027,42830.0
2016-10-25 13:25:00,104.3,104.3,104.23,104.23,33756.0,86.0109,86.0109,85.9532,85.9532,33756.0
2016-10-25 13:30:00,104.23,104.26,104.2,104.26,25188.0,85.9532,85.9779,85.9285,85.9779,25188.0
2016-10-25 13:35:00,104.26,104.29,104.25,104.28,17727.0,85.9779,86.0027,85.9697,85.9944,17727.0
2016-10-25 13:40:00,104.29,104.3,104.27,104.29,14595.0,86.0027,86.0109,85.9862,86.0027,14595.0
2016-10-25 13:45:00,104.29,104.33,104.28,104.33,14539.0,86.0027,86.0357,85.9944,86.0357,14539.0
2016-10-25 13:50:00,104.32,104.36,104.32,104.32,75365.0,86.0274,86.0604,86.0274,86.0274,75365.0
2016-10-25 13:55:00,104.31,104.31,104.28,104.31,14559.0,86.0192,86.0192,85.9944,86.0192,14559.0
2016-10-25 14:00:00,104.32,104.35,104.3,104.33,43078.0,86.0274,86.0521,86.0109,86.0357,43078.0
2016-10-25 14:05:00,104.32,104.34,104.3,104.34,13812.0,86.0274,86.0439,86.0109,86.0439,13812.0
2016-10-25 14:10:00,104.34,104.35,104.28,104.3,38289.0,86.0439,86.0521,85.9944,86.0109,38289.0
2016-10-25 14:15:00,104.3,104.31,104.29,104.3,38690.0,86.0109,86.0192,86.0027,86.0109,38690.0
2016-10-25 14:20:00,104.29,104.33,104.29,104.31,94717.0,86.0027,86.0357,86.0027,86.0192,94717.0
2016-10-25 14:25:00,104.31,104.32,104.28,104.29,33277.0,86.0192,86.0274,85.9944,86.0027,33277.0
2016-10-25 14:30:00,104.29,104.3,104.26,104.27,25208.0,86.0027,86.0109,85.9779,85.9862,25208.0
2016-10-25 14:35:00,104.27,104.28,104.24,104.28,27213.0,85.9862,85.9944,85.9614,85.9944,27213.0
2016-10-25 14:40:00,104.27,104.29,104.25,104.27,34889.0,85.9862,86.0027,85.9697,85.9862,34889.0
2016-10-25 14:45:00,104.27,104.29,104.25,104.26,56027.0,85.9862,86.0027,85.9697,85.9779,56027.0
2016-10-25 14:50:00,104.26,104.26,104.22,104.25,141396.0,85.9779,85.9779,85.9449,85.9697,141396.0
2016-10-25 14:55:00,104.25,104.25,104.19,104.21,74636.0,85.9697,85.9697,85.9202,85.9367,74636.0
2016-10-25 15:00:00,104.2,104.24,104.19,104.2,71066.0,85.9285,85.9614,85.9202,85.9285,71066.0
2016-10-25 15:05:00,104.2,104.24,104.19,104.21,48980.0,85.9285,85.9614,85.9202,85.9367,48980.0
2016-10-25 15:10:00,104.21,104.23,104.17,104.18,61820.0,85.9367,85.9532,85.9037,85.912,61820.0
2016-10-25 15:15:00,104.18,104.18,104.15,104.15,23773.0,85.912,85.912,85.8872,85.8872,23773.0
2016-10-25 15:20:00,104.15,104.2,104.14,104.19,25965.0,85.8872,85.9285,85.879,85.9202,25965.0
2016-10-25 15:25:00,104.19,104.24,104.18,104.24,19179.0,85.9202,85.9614,85.912,85.9614,19179.0
2016-10-25 15:30:00,104.23,104.24,104.22,104.22,58010.0,85.9532,85.9614,85.9449,85.9449,58010.0
2016-10-25 15:35:00,104.22,104.23,104.19,104.19,33281.0,85.9449,85.9532,85.9202,85.9202,33281.0
2016-10-25 15:40:00,104.18,104.23,104.18,104.19,51789.0,85.912,85.9532,85.912,85.9202,51789.0
2016-10-25 15:45:00,104.18,104.21,104.17,104.2,153555.0,85.912,85.9367,85.9037,85.9285,153555.0
2016-10-25 15:50:00,104.2,104.21,104.16,104.17,98130.0,85.9285,85.9367,85.8955,85.9037,98130.0
2016-10-25 15:55:00,104.17,104.19,104.13,104.19,419228.0,85.9037,85.9202,85.8707,85.9202,419228.0
2016-10-26 09:30:00,103.87,103.88,103.75,103.78,39150.0,85.6563,85.6646,85.5574,85.5821,39150.0
2016-10-26 09:35:00,103.76,103.89,103.76,103.89,18939.0,85.5656,85.6728,85.5656,85.6728,18939.0
2016-10-26 09:40:00,103.9,104.0,103.9,103.93,10499.0,85.6811,85.7635,85.6811,85.7058,10499.0
2016-10-26 09:45:00,103.92,104.01,103.87,103.92,9345.0,85.6976,85.7718,85.6563,85.6976,9345.0
2016-10-26 09:50:00,103.92,103.92,103.77,103.88,49137.0,85.6976,85.6976,85.5739,85.6646,49137.0
2016-10-26 09:55:00,103.87,103.88,103.82,103.83,22008.0,85.6563,85.6646,85.6151,85.6233,22008.0
2016-10-26 10:00:00,103.83,103.87,103.79,103.87,21204.0,85.6233,85.6563,85.5903,85.6563,21204.0
2016-10-26 10:05:00,103.89,103.91,103.81,103.83,29200.0,85.6728,85.6893,85.6068,85.6233,29200.0
2016-10-26 10:10:00,103.83,103.89,103.82,103.84,15906.0,85.6233,85.6728,85.6151,85.6316,15906.0
2016-10-26 10:15:00,103.84,103.9,103.8,103.84,10005.0,85.6316,85.6811,85.5986,85.6316,10005.0
2016-10-26 10:20:00,103.83,103.86,103.82,103.86,10797.0,85.6233,85.6481,85.6151,85.6481,10797.0
2016-10-26 10:25:00,103.86,103.89,103.82,103.85,18153.0,85.6481,85.6728,85.6151,85.6398,18153.0
2016-10-26 10:30:00,103.84,104.1,103.84,104.09,48799.0,85.6316,85.846,85.6316,85.8377,48799.0
2016-10-26 10:35:00,104.1,104.29,104.08,104.19,67497.0,85.846,86.0027,85.8295,85.9202,67497.0
2016-10-26 10:40:00,104.19,104.23,104.15,104.16,40221.0,85.9202,85.9532,85.8872,85.8955,40221.0
2016-10-26 10:45:00,104.16,104.21,104.14,104.21,6565.0,85.8955,85.9367,85.879,85.9367,6565.0
2016-10-26 10:50:00,104.2,104.22,104.17,104.19,16074.0,85.9285,85.9449,85.9037,85.9202,16074.0
2016-10-26 10:55:00,104.17,104.45,104.16,104.43,42649.0,85.9037,86.1346,85.8955,86.1181,42649.0
2016-10-26 11:00:00,104.42,104.46,104.39,104.44,58448.0,86.1099,86.1429,86.0851,86.1264,58448.0
2016-10-26 11:05:00,104.44,104.51,104.44,104.45,23011.0,86.1264,86.1841,86.1264,86.1346,23011.0
2016-10-26 11:10:00,104.46,104.46,104.42,104.44,16741.0,86.1429,86.1429,86.1099,86.1264,16741.0
2016-10-26 11:15:00,104.44,104.44,104.37,104.37,7445.0,86.1264,86.1264,86.0686,86.0686,7445.0
2016-10-26 11:20:00,104.37,104.39,104.35,104.39,15504.0,86.0686,86.0851,86.0521,86.0851,15504.0
2016-10-26 11:25:00,104.39,104.43,104.36,104.42,7892.0,86.0851,86.1181,86.0604,86.1099,7892.0
2016-10-26 11:30:00,104.43,104.48,104.41,104.41,7597.0,86.1181,86.1594,86.1016,86.1016,7597.0
2016-10-26 11:35:00,104.41,104.42,104.35,104.35,37351.0,86.1016,86.1099,86.0521,86.0521,37351.0
2016-10-26 11:40:00,104.34,104.36,104.31,104.34,11115.0,86.0439,86.0604,86.0192,86.0439,11115.0
2016-10-26 11:45:00,104.32,104.38,104.31,104.36,4883.0,86.0274,86.0769,86.0192,86.0604,4883.0
2016-10-26 11:50:00,104.34,104.43,104.34,104.38,13199.0,86.0439,86.1181,86.0439,86.0769,13199.0
2016-10-26 11:55:00,104.4,104.42,104.33,104.33,15144.0,86.0934,86.1099,86.0357,86.0357,15144.0
2016-10-26 12:00:00,104.32,104.36,104.31,104.31,9736.0,86.0274,86.0604,86.0192,86.0192,9736.0
2016-10-26 12:05:00,104.32,104.34,104.3,104.33,579297.0,86.0274,86.0439,86.0109,86.0357,579297.0
2016-10-26 12:10:00,104.32,104.37,104.32,104.37,13801.0,86.0274,86.0686,86.0274,86.0686,13801.0
2016-10-26 12:15:00,104.37,104.37,104.33,104.33,16668.0,86.0686,86.0686,86.0357,86.0357,16668.0
2016-10-26 12:20:00,104.33,104.37,104.33,104.34,2331.0,86.0357,86.0686,86.0357,86.0439,2331.0
2016-10-26 12:25:00,104.35,104.35,104.32,104.32,51397.0,86.0521,86.0521,86.0274,86.0274,51397.0
2016-10-26 12:30:00,104.33,104.33,104.3,104.31,53245.0,86.0357,86.0357,86.0109,86.0192,53245.0
2016-10-26 12:35:00,104.3,104.34,104.29,104.33,13503.0,86.0109,86.0439,86.0027,86.0357,13503.0
2016-10-26 12:40:00,104.33,104.35,104.32,104.33,4800.0,86.0357,86.0521,86.0274,86.0357,4800.0
2016-10-26 12:45:00,104.33,104.35,104.31,104.34,3643.0,86.0357,86.0521,86.0192,86.0439,3643.0
2016-10-26 12:50:00,104.35,104.39,104.33,104.33,16517.0,86.0521,86.0851,86.0357,86.0357,16517.0
2016-10-26 12:55:00,104.35,104.35,104.28,104.29,7452.0,86.0521,86.0521,85.9944,86.0027,7452.0
2016-10-26 13:00:00,104.29,104.32,104.29,104.31,6563.0,86.0027,86.0274,86.0027,86.0192,6563.0
2016-10-26 13:05:00,104.32,104.32,104.23,104.24,7300.0,86.0274,86.0274,85.9532,85.9614,7300.0
2016-10-26 13:10:00,104.23,104.25,104.15,104.16,51016.0,85.9532,85.9697,85.8872,85.8955,51016.0
2016-10-26 13:15:00,104.14,104.19,104.14,104.19,1997.0,85.879,85.9202,85.879,85.9202,1997.0
2016-10-26 13:20:00,104.19,104.21,104.18,104.21,26994.0,85.9202,85.9367,85.912,85.9367,26994.0
2016-10-26 13:25:00,104.2,104.25,104.2,104.21,7663.0,85.9285,85.9697,85.9285,85.9367,7663.0
2016-10-26 13:30:00,104.21,104.22,104.19,104.22,2803.0,85.9367,85.9449,85.9202,85.9449,2803.0
2016-10-26 13:35:00,104.22,104.22,104.16,104.18,15225.0,85.9449,85.9449,85.8955,85.912,15225.0
2016-10-26 13:40:00,104.17,104.17,104.07,104.09,9340.0,85.9037,85.9037,85.8212,85.8377,9340.0
2016-10-26 13:45:00,104.07,104.13,104.07,104.11,4933.0,85.8212,85.8707,85.8212,85.8542,4933.0
2016-10-26 13:50:00,104.11,104.13,104.02,104.02,25789.0,85.8542,85.8707,85.78,85.78,25789.0
2016-10-26 13:55:00,104.0,104.04,103.97,104.04,4477.0,85.7635,85.7965,85.7388,85.7965,4477.0
2016-10-26 14:00:00,104.05,104.06,103.99,103.99,8212.0,85.8048,85.813,85.7553,85.7553,8212.0
2016-10-26 14:05:00,103.98,104.03,103.93,104.02,30674.0,85.747,85.7883,85.7058,85.78,30674.0
2016-10-26 14:10:00,104.01,104.12,104.0,104.12,14569.0,85.7718,85.8625,85.7635,85.8625,14569.0
2016-10-26 14:15:00,104.12,104.12,104.05,104.07,34887.0,85.8625,85.8625,85.8048,85.8212,34887.0
2016-10-26 14:20:00,104.05,104.09,104.04,104.05,33720.0,85.8048,85.8377,85.7965,85.8048,33720.0
2016-10-26 14:25:00,104.05,104.12,104.05,104.08,25311.0,85.8048,85.8625,85.8048,85.8295,25311.0
2016-10-26 14:30:00,104.08,104.09,104.04,104.07,20308.0,85.8295,85.8377,85.7965,85.8212,20308.0
2016-10-26 14:35:00,104.07,104.14,104.07,104.13,13489.0,85.8212,85.879,85.8212,85.8707,13489.0
2016-10-26 14:40:00,104.14,104.17,104.13,104.15,8742.0,85.879,85.9037,85.8707,85.8872,8742.0
2016-10-26 14:45:00,104.14,104.19,104.14,104.15,8030.0,85.879,85.9202,85.879,85.8872,8030.0
2016-10-26 14:50:00,104.13,104.14,104.11,104.13,7513.0,85.8707,85.879,85.8542,85.8707,7513.0
2016-10-26 14:55:00,104.12,104.25,104.12,104.22,21157.0,85.8625,85.9697,85.8625,85.9449,21157.0
2016-10-26 15:00:00,104.21,104.21,104.18,104.19,6970.0,85.9367,85.9367,85.912,85.9202,6970.0
2016-10-26 15:05:00,104.17,104.2,104.16,104.18,6897.0,85.9037,85.9285,85.8955,85.912,6897.0
2016-10-26 15:10:00,104.18,104.19,104.17,104.19,14090.0,85.912,85.9202,85.9037,85.9202,14090.0
2016-10-26 15:15:00,104.19,104.24,104.18,104.24,18027.0,85.9202,85.9614,85.912,85.9614,18027.0
2016-10-26 15:20:00,104.25,104.3,104.24,104.3,23574.0,85.9697,86.0109,85.9614,86.0109,23574.0
2016-10-26 15:25:00,104.32,104.32,104.27,104.27,10065.0,86.0274,86.0274,85.9862,85.9862,10065.0
2016-10-26 15:30:00,104.28,104.32,104.27,104.31,11609.0,85.9944,86.0274,85.9862,86.0192,11609.0
2016-10-26 15:35:00,104.3,104.3,104.26,104.3,13041.0,86.0109,86.0109,85.9779,86.0109,13041.0
2016-10-26 15:40:00,104.29,104.32,104.26,104.29,84573.0,86.0027,86.0274,85.9779,86.0027,84573.0
2016-10-26 15:45:00,104.3,104.33,104.29,104.3,28665.0,86.0109,86.0357,86.0027,86.0109,28665.0
2016-10-26 15:50:00,104.29,104.3,104.22,104.24,151176.0,86.0027,86.0109,85.9449,85.9614,151176.0
2016-10-26 15:55:00,104.24,104.27,104.21,104.26,198798.0,85.9614,85.9862,85.9367,85.9779,198798.0
2016-10-27 09:30:00,104.68,104.68,104.56,104.57,34439.0,86.3243,86.3243,86.2253,86.2336,34439.0
2016-10-27 09:35:00,104.57,104.57,104.38,104.39,30003.0,86.2336,86.2336,86.0769,86.0851,30003.0
2016-10-27 09:40:00,104.38,104.39,104.29,104.35,38915.0,86.0769,86.0851,86.0027,86.0521,38915.0
2016-10-27 09:45:00,104.36,104.38,104.28,104.29,23146.0,86.0604,86.0769,85.9944,86.0027,23146.0
2016-10-27 09:50:00,104.3,104.33,104.27,104.33,20344.0,86.0109,86.0357,85.9862,86.0357,20344.0
2016-10-27 09:55:00,104.32,104.41,104.32,104.41,22661.0,86.0274,86.1016,86.0274,86.1016,22661.0
2016-10-27 10:00:00,104.42,104.44,104.25,104.25,28331.0,86.1099,86.1264,85.9697,85.9697,28331.0
2016-10-27 10:05:00,104.24,104.34,104.2,104.22,23497.0,85.9614,86.0439,85.9285,85.9449,23497.0
2016-10-27 10:10:00,104.22,104.23,104.12,104.13,33637.0,85.9449,85.9532,85.8625,85.8707,33637.0
2016-10-27 10:15:00,104.14,104.17,103.99,104.01,54472.0,85.879,85.9037,85.7553,85.7718,54472.0
2016-10-27 10:20:00,104.04,104.08,103.91,103.97,43872.0,85.7965,85.8295,85.6893,85.7388,43872.0
2016-10-27 10:25:00,103.97,104.08,103.95,104.06,34859.0,85.7388,85.8295,85.7223,85.813,34859.0
2016-10-27 10:30:00,104.08,104.14,104.04,104.11,50648.0,85.8295,85.879,85.7965,85.8542,50648.0
2016-10-27 10:35:00,104.1,104.11,104.03,104.06,174446.0,85.846,85.8542,85.7883,85.813,174446.0
2016-10-27 10:40:00,104.05,104.14,104.04,104.14,95039.0,85.8048,85.879,85.7965,85.879,95039.0
2016-10-27 10:45:00,104.15,104.18,104.11,104.15,30783.0,85.8872,85.912,85.8542,85.8872,30783.0
2016-10-27 10:50:00,104.15,104.22,104.15,104.18,28466.0,85.8872,85.9449,85.8872,85.912,28466.0
2016-10-27 10:55:00,104.17,104.18,104.09,104.12,13344.0,85.9037,85.912,85.8377,85.8625,13344.0
2016-10-27 11:00:00,104.12,104.17,104.08,104.13,23647.0,85.8625,85.9037,85.8295,85.8707,23647.0
2016-10-27 11:05:00,104.14,104.21,104.12,104.19,30423.0,85.879,85.9367,85.8625,85.9202,30423.0
2016-10-27 11:10:00,104.19,104.22,104.14,104.16,14214.0,85.9202,85.9449,85.879,85.8955,14214.0
2016-10-27 11:15:00,104.16,104.23,104.14,104.21,17559.0,85.8955,85.9532,85.879,85.9367,17559.0
2016-10-27 11:20:00,104.21,104.23,104.17,104.17,29030.0,85.9367,85.9532,85.9037,85.9037,29030.0
2016-10-27 11:25:00,104.17,104.19,104.14,104.18,19865.0,85.9037,85.9202,85.879,85.912,19865.0
2016-10-27 11:30:00,104.19,104.24,104.17,104.18,26364.0,85.9202,85.9614,85.9037,85.912,26364.0
2016-10-27 11:35:00,104.18,104.2,104.07,104.12,41271.0,85.912,85.9285,85.8212,85.8625,41271.0
2016-10-27 11:40:00,104.12,104.19,104.08,104.19,47440.0,85.8625,85.9202,85.8295,85.9202,47440.0
2016-10-27 11:45:00,104.2,104.22,104.16,104.22,52062.0,85.9285,85.9449,85.8955,85.9449,52062.0
2016-10-27 11:50:00,104.25,104.26,104.22,104.25,77054.0,85.9697,85.9779,85.9449,85.9697,77054.0
2016-10-27 11:55:00,104.24,104.44,104.24,104.41,91951.0,85.9614,86.1264,85.9614,86.1016,91951.0
2016-10-27 12:00:00,104.42,104.43,104.39,104.41,19507.0,86.1099,86.1181,86.0851,86.1016,19507.0
2016-10-27 12:05:00,104.42,104.48,104.42,104.44,28001.0,86.1099,86.1594,86.1099,86.1264,28001.0
2016-10-27 12:10:00,104.45,104.47,104.41,104.44,18033.0,86.1346,86.1511,86.1016,86.1264,18033.0
2016-10-27 12:15:00,104.44,104.46,104.37,104.38,19347.0,86.1264,86.1429,86.0686,86.0769,19347.0
2016-10-27 12:20:00,104.38,104.38,104.34,104.35,12524.0,86.0769,86.0769,86.0439,86.0521,12524.0
2016-10-27 12:25:00,104.35,104.38,104.35,104.36,12491.0,86.0521,86.0769,86.0521,86.0604,12491.0
2016-10-27 12:30:00,104.36,104.37,104.3,104.3,19329.0,86.0604,86.0686,86.0109,86.0109,19329.0
2016-10-27 12:35:00,104.3,104.31,104.2,104.23,18596.0,86.0109,86.0192,85.9285,85.9532,18596.0
2016-10-27 12:40:00,104.23,104.24,104.17,104.21,8558.0,85.9532,85.9614,85.9037,85.9367,8558.0
2016-10-27 12:45:00,104.18,104.25,104.18,104.24,11392.0,85.912,85.9697,85.912,85.9614,11392.0
2016-10-27 12:50:00,104.23,104.24,104.2,104.22,19712.0,85.9532,85.9614,85.9285,85.9449,19712.0
2016-10-27 12:55:00,104.24,104.29,104.22,104.25,9692.0,85.9614,86.0027,85.9449,85.9697,9692.0
2016-10-27 13:00:00,104.25,104.31,104.25,104.31,66043.0,85.9697,86.0192,85.9697,86.0192,66043.0
2016-10-27 13:05:00,104.31,104.33,104.24,104.25,20909.0,86.0192,86.0357,85.9614,85.9697,20909.0
2016-10-27 13:10:00,104.26,104.31,104.25,104.3,19747.0,85.9779,86.0192,85.9697,86.0109,19747.0
2016-10-27 13:15:00,104.34,104.36,104.3,104.31,13889.0,86.0439,86.0604,86.0109,86.0192,13889.0
2016-10-27 13:20:00,104.32,104.35,104.3,104.33,10003.0,86.0274,86.0521,86.0109,86.0357,10003.0
2016-10-27 13:25:00,104.31,104.32,104.27,104.32,25645.0,86.0192,86.0274,85.9862,86.0274,25645.0
2016-10-27 13:30:00,104.32,104.32,104.27,104.3,18100.0,86.0274,86.0274,85.9862,86.0109,18100.0
2016-10-27 13:35:00,104.3,104.41,104.28,104.4,54936.0,86.0109,86.1016,85.9944,86.0934,54936.0
2016-10-27 13:40:00,104.4,104.4,104.35,104.35,10684.0,86.0934,86.0934,86.0521,86.0521,10684.0
2016-10-27 13:45:00,104.35,104.37,104.29,104.3,23383.0,86.0521,86.0686,86.0027,86.0109,23383.0
2016-10-27 13:50:00,104.3,104.36,104.29,104.34,12793.0,86.0109,86.0604,86.0027,86.0439,12793.0
2016-10-27 13:55:00,104.34,104.36,104.31,104.31,18134.0,86.0439,86.0604,86.0192,86.0192,18134.0
2016-10-27 14:00:00,104.31,104.37,104.29,104.33,10749.0,86.0192,86.0686,86.0027,86.0357,10749.0
2016-10-27 14:05:00,104.35,104.35,104.27,104.27,23881.0,86.0521,86.0521,85.9862,85.9862,23881.0
2016-10-27 14:10:00,104.28,104.41,104.26,104.38,22775.0,85.9944,86.1016,85.9779,86.0769,22775.0
2016-10-27 14:15:00,104.38,104.4,104.35,104.35,10041.0,86.0769,86.0934,86.0521,86.0521,10041.0
2016-10-27 14:20:00,104.35,104.37,104.29,104.3,23235.0,86.0521,86.0686,86.0027,86.0109,23235.0
2016-10-27 14:25:00,104.31,104.38,104.31,104.37,22212.0,86.0192,86.0769,86.0192,86.0686,22212.0
2016-10-27 14:30:00,104.37,104.39,104.29,104.31,32677.0,86.0686,86.0851,86.0027,86.0192,32677.0
2016-10-27 14:35:00,104.3,104.33,104.24,104.3,47565.0,86.0109,86.0357,85.9614,86.0109,47565.0
2016-10-27 14:40:00,104.3,104.31,104.28,104.28,12800.0,86.0109,86.0192,85.9944,85.9944,12800.0
2016-10-27 14:45:00,104.28,104.31,104.21,104.23,26253.0,85.9944,86.0192,85.9367,85.9532,26253.0
2016-10-27 14:50:00,104.25,104.25,104.19,104.24,14650.0,85.9697,85.9697,85.9202,85.9614,14650.0
2016-10-27 14:55:00,104.25,104.25,104.22,104.24,10024.0,85.9697,85.9697,85.9449,85.9614,10024.0
2016-10-27 15:00:00,104.26,104.27,104.23,104.25,13779.0,85.9779,85.9862,85.9532,85.9697,13779.0
2016-10-27 15:05:00,104.25,104.25,104.19,104.19,13809.0,85.9697,85.9697,85.9202,85.9202,13809.0
2016-10-27 15:10:00,104.19,104.2,104.12,104.14,11005.0,85.9202,85.9285,85.8625,85.879,11005.0
2016-10-27 15:15:00,104.14,104.14,104.07,104.07,27568.0,85.879,85.879,85.8212,85.8212,27568.0
2016-10-27 15:20:00,104.06,104.1,104.06,104.09,19259.0,85.813,85.846,85.813,85.8377,19259.0
2016-10-27 15:25:00,104.08,104.19,104.08,104.18,26950.0,85.8295,85.9202,85.8295,85.912,26950.0
2016-10-27 15:30:00,104.16,104.16,104.11,104.14,26513.0,85.8955,85.8955,85.8542,85.879,26513.0
2016-10-27 15:35:00,104.14,104.17,104.11,104.12,15927.0,85.879,85.9037,85.8542,85.8625,15927.0
2016-10-27 15:40:00,104.13,104.14,104.08,104.08,19567.0,85.8707,85.879,85.8295,85.8295,19567.0
2016-10-27 15:45:00,104.08,104.08,104.04,104.07,18417.0,85.8295,85.8295,85.7965,85.8212,18417.0
2016-10-27 15:50:00,104.07,104.09,104.01,104.02,83589.0,85.8212,85.8377,85.7718,85.78,83589.0
2016-10-27 15:55:00,104.02,104.04,103.98,104.01,517044.0,85.78,85.7965,85.747,85.7718,517044.0
2016-10-28 09:30:00,104.15,104.26,104.07,104.1,50335.0,85.8872,85.9779,85.8212,85.846,50335.0
2016-10-28 09:35:00,104.09,104.38,104.08,104.38,56167.0,85.8377,86.0769,85.8295,86.0769,56167.0
2016-10-28 09:40:00,104.39,104.43,104.32,104.42,92366.0,86.0851,86.1181,86.0274,86.1099,92366.0
2016-10-28 09:45:00,104.43,104.43,104.31,104.33,21335.0,86.1181,86.1181,86.0192,86.0357,21335.0
2016-10-28 09:50:00,104.33,104.33,104.23,104.28,14656.0,86.0357,86.0357,85.9532,85.9944,14656.0
2016-10-28 09:55:00,104.26,104.26,104.19,104.19,3037.0,85.9779,85.9779,85.9202,85.9202,3037.0
2016-10-28 10:00:00,104.21,104.23,104.02,104.05,26760.0,85.9367,85.9532,85.78,85.8048,26760.0
2016-10-28 10:05:00,104.08,104.12,104.04,104.07,50820.0,85.8295,85.8625,85.7965,85.8212,50820.0
2016-10-28 10:10:00,104.07,104.14,104.01,104.13,59131.0,85.8212,85.879,85.7718,85.8707,59131.0
2016-10-28 10:15:00,104.12,104.23,104.11,104.15,12334.0,85.8625,85.9532,85.8542,85.8872,12334.0
2016-10-28 10:20:00,104.19,104.32,104.17,104.32,50679.0,85.9202,86.0274,85.9037,86.0274,50679.0
2016-10-28 10:25:00,104.32,104.32,104.27,104.27,7091.0,86.0274,86.0274,85.9862,85.9862,7091.0
2016-10-28 10:30:00,104.27,104.47,104.27,104.46,49910.0,85.9862,86.1511,85.9862,86.1429,49910.0
2016-10-28 10:35:00,104.46,104.54,104.45,104.52,20306.0,86.1429,86.2088,86.1346,86.1923,20306.0
2016-10-28 10:40:00,104.54,104.54,104.5,104.51,34872.0,86.2088,86.2088,86.1758,86.1841,34872.0
2016-10-28 10:45:00,104.51,104.56,104.5,104.54,8502.0,86.1841,86.2253,86.1758,86.2088,8502.0
2016-10-28 10:50:00,104.56,104.56,104.51,104.52,4603.0,86.2253,86.2253,86.1841,86.1923,4603.0
2016-10-28 10:55:00,104.53,104.53,104.46,104.48,11349.0,86.2006,86.2006,86.1429,86.1594,11349.0
2016-10-28 11:00:00,104.49,104.54,104.49,104.54,15567.0,86.1676,86.2088,86.1676,86.2088,15567.0
2016-10-28 11:05:00,104.55,104.56,104.51,104.51,14367.0,86.2171,86.2253,86.1841,86.1841,14367.0
2016-10-28 11:10:00,104.52,104.53,104.44,104.49,13633.0,86.1923,86.2006,86.1264,86.1676,13633.0
2016-10-28 11:15:00,104.5,104.5,104.44,104.44,17253.0,86.1758,86.1758,86.1264,86.1264,17253.0
2016-10-28 11:20:00,104.44,104.51,104.43,104.51,27493.0,86.1264,86.1841,86.1181,86.1841,27493.0
2016-10-28 11:25:00,104.51,104.51,104.44,104.47,9848.0,86.1841,86.1841,86.1264,86.1511,9848.0
2016-10-28 11:30:00,104.49,104.54,104.48,104.49,15824.0,86.1676,86.2088,86.1594,86.1676,15824.0
2016-10-28 11:35:00,104.49,104.5,104.46,104.47,16845.0,86.1676,86.1758,86.1429,86.1511,16845.0
2016-10-28 11:40:00,104.47,104.49,104.43,104.48,23709.0,86.1511,86.1676,86.1181,86.1594,23709.0
2016-10-28 11:45:00,104.48,104.49,104.45,104.46,3903.0,86.1594,86.1676,86.1346,86.1429,3903.0
2016-10-28 11:50:00,104.47,104.49,104.45,104.48,13612.0,86.1511,86.1676,86.1346,86.1594,13612.0
2016-10-28 11:55:00,104.48,104.49,104.45,104.46,16358.0,86.1594,86.1676,86.1346,86.1429,16358.0
2016-10-28 12:00:00,104.47,104.49,104.45,104.47,11391.0,86.1511,86.1676,86.1346,86.1511,11391.0
2016-10-28 12:05:00,104.47,104.54,104.47,104.52,52858.0,86.1511,86.2088,86.1511,86.1923,52858.0
2016-10-28 12:10:00,104.52,104.56,104.5,104.53,41473.0,86.1923,86.2253,86.1758,86.2006,41473.0
2016-10-28 12:15:00,104.54,104.54,104.5,104.51,5126.0,86.2088,86.2088,86.1758,86.1841,5126.0
2016-10-28 12:20:00,104.51,104.54,104.5,104.5,17164.0,86.1841,86.2088,86.1758,86.1758,17164.0
2016-10-28 12:25:00,104.51,104.56,104.5,104.52,14091.0,86.1841,86.2253,86.1758,86.1923,14091.0
2016-10-28 12:30:00,104.53,104.54,104.5,104.51,14319.0,86.2006,86.2088,86.1758,86.1841,14319.0
2016-10-28 12:35:00,104.51,104.51,104.47,104.49,6395.0,86.1841,86.1841,86.1511,86.1676,6395.0
2016-10-28 12:40:00,104.51,104.54,104.5,104.52,1755.0,86.1841,86.2088,86.1758,86.1923,1755.0
2016-10-28 12:45:00,104.55,104.59,104.54,104.55,10039.0,86.2171,86.2501,86.2088,86.2171,10039.0
2016-10-28 12:50:00,104.57,104.62,104.57,104.6,4781.0,86.2336,86.2748,86.2336,86.2583,4781.0
2016-10-28 12:55:00,104.61,104.61,104.56,104.56,2728.0,86.2666,86.2666,86.2253,86.2253,2728.0
2016-10-28 13:00:00,104.56,104.59,104.24,104.25,45632.0,86.2253,86.2501,85.9614,85.9697,45632.0
2016-10-28 13:05:00,104.26,104.28,103.98,103.98,59094.0,85.9779,85.9944,85.747,85.747,59094.0
2016-10-28 13:10:00,103.98,104.14,103.88,104.14,70552.0,85.747,85.879,85.6646,85.879,70552.0
2016-10-28 13:15:00,104.12,104.17,103.99,104.08,25302.0,85.8625,85.9037,85.7553,85.8295,25302.0
2016-10-28 13:20:00,104.1,104.19,103.98,103.98,37177.0,85.846,85.9202,85.747,85.747,37177.0
2016-10-28 13:25:00,103.97,104.07,103.97,104.04,20804.0,85.7388,85.8212,85.7388,85.7965,20804.0
2016-10-28 13:30:00,104.01,104.01,103.79,103.79,65145.0,85.7718,85.7718,85.5903,85.5903,65145.0
2016-10-28 13:35:00,103.8,103.82,103.59,103.69,72070.0,85.5986,85.6151,85.4254,85.5079,72070.0
2016-10-28 13:40:00,103.68,103.83,103.64,103.78,86554.0,85.4996,85.6233,85.4666,85.5821,86554.0
2016-10-28 13:45:00,103.77,103.77,103.69,103.72,28325.0,85.5739,85.5739,85.5079,85.5326,28325.0
2016-10-28 13:50:00,103.71,103.73,103.55,103.65,96042.0,85.5244,85.5409,85.3924,85.4749,96042.0
2016-10-28 13:55:00,103.66,103.66,103.5,103.52,33948.0,85.4831,85.4831,85.3512,85.3677,33948.0
2016-10-28 14:00:00,103.52,103.67,103.52,103.6,24827.0,85.3677,85.4914,85.3677,85.4337,24827.0
2016-10-28 14:05:00,103.61,103.64,103.45,103.57,60567.0,85.4419,85.4666,85.31,85.4089,60567.0
2016-10-28 14:10:00,103.58,103.69,103.53,103.68,34287.0,85.4172,85.5079,85.3759,85.4996,34287.0
2016-10-28 14:15:00,103.69,103.84,103.58,103.77,108606.0,85.5079,85.6316,85.4172,85.5739,108606.0
2016-10-28 14:20:00,103.77,103.93,103.77,103.92,49644.0,85.5739,85.7058,85.5739,85.6976,49644.0
2016-10-28 14:25:00,103.92,103.94,103.8,103.85,103105.0,85.6976,85.714,85.5986,85.6398,103105.0
2016-10-28 14:30:00,103.85,104.02,103.78,103.96,51516.0,85.6398,85.78,85.5821,85.7305,51516.0
2016-10-28 14:35:00,103.96,104.01,103.88,103.94,34355.0,85.7305,85.7718,85.6646,85.714,34355.0
2016-10-28 14:40:00,103.9,103.92,103.76,103.8,92525.0,85.6811,85.6976,85.5656,85.5986,92525.0
2016-10-28 14:45:00,103.84,103.89,103.82,103.88,22696.0,85.6316,85.6728,85.6151,85.6646,22696.0
2016-10-28 14:50:00,103.89,103.94,103.87,103.88,11356.0,85.6728,85.714,85.6563,85.6646,11356.0
2016-10-28 14:55:00,103.89,104.12,103.89,104.09,40330.0,85.6728,85.8625,85.6728,85.8377,40330.0
2016-10-28 15:00:00,104.08,104.1,103.98,103.98,38774.0,85.8295,85.846,85.747,85.747,38774.0
2016-10-28 15:05:00,103.97,104.02,103.91,103.94,25674.0,85.7388,85.78,85.6893,85.714,25674.0
2016-10-28 15:10:00,103.94,103.96,103.85,103.88,85739.0,85.714,85.7305,85.6398,85.6646,85739.0
2016-10-28 15:15:00,103.88,103.89,103.8,103.89,51604.0,85.6646,85.6728,85.5986,85.6728,51604.0
2016-10-28 15:20:00,103.91,104.01,103.88,103.99,18596.0,85.6893,85.7718,85.6646,85.7553,18596.0
2016-10-28 15:25:00,104.0,104.18,104.0,104.13,48225.0,85.7635,85.912,85.7635,85.8707,48225.0
2016-10-28 15:30:00,104.12,104.12,104.0,104.03,36118.0,85.8625,85.8625,85.7635,85.7883,36118.0
2016-10-28 15:35:00,104.02,104.05,103.91,103.94,23165.0,85.78,85.8048,85.6893,85.714,23165.0
2016-10-28 15:40:00,103.92,103.96,103.79,103.87,47193.0,85.6976,85.7305,85.5903,85.6563,47193.0
2016-10-28 15:45:00,103.88,103.92,103.81,103.9,29204.0,85.6646,85.6976,85.6068,85.6811,29204.0
2016-10-28 15:50:00,103.9,103.93,103.84,103.84,34251.0,85.6811,85.7058,85.6316,85.6316,34251.0
2016-10-28 15:55:00,103.85,103.96,103.82,103.88,111874.0,85.6398,85.7305,85.6151,85.6646,111874.0
2016-10-31 09:30:00,104.09,104.15,104.0,104.04,26479.0,85.8377,85.8872,85.7635,85.7965,26479.0
2016-10-31 09:35:00,104.05,104.22,104.05,104.15,13290.0,85.8048,85.9449,85.8048,85.8872,13290.0
2016-10-31 09:40:00,104.12,104.13,104.03,104.06,22969.0,85.8625,85.8707,85.7883,85.813,22969.0
2016-10-31 09:45:00,104.06,104.14,104.05,104.12,4060.0,85.813,85.879,85.8048,85.8625,4060.0
2016-10-31 09:50:00,104.15,104.15,104.05,104.05,11147.0,85.8872,85.8872,85.8048,85.8048,11147.0
2016-10-31 09:55:00,104.06,104.1,104.04,104.04,6767.0,85.813,85.846,85.7965,85.7965,6767.0
2016-10-31 10:00:00,104.02,104.09,104.01,104.03,18026.0,85.78,85.8377,85.7718,85.7883,18026.0
2016-10-31 10:05:00,104.02,104.07,104.0,104.07,18707.0,85.78,85.8212,85.7635,85.8212,18707.0
2016-10-31 10:10:00,104.06,104.13,104.06,104.1,16994.0,85.813,85.8707,85.813,85.846,16994.0
2016-10-31 10:15:00,104.11,104.16,104.1,104.12,30307.0,85.8542,85.8955,85.846,85.8625,30307.0
2016-10-31 10:20:00,104.11,104.19,104.09,104.16,13740.0,85.8542,85.9202,85.8377,85.8955,13740.0
2016-10-31 10:25:00,104.16,104.2,104.16,104.2,12497.0,85.8955,85.9285,85.8955,85.9285,12497.0
2016-10-31 10:30:00,104.21,104.21,104.0,104.01,22079.0,85.9367,85.9367,85.7635,85.7718,22079.0
2016-10-31 10:35:00,104.0,104.01,103.94,103.95,14474.0,85.7635,85.7718,85.714,85.7223,14474.0
2016-10-31 10:40:00,103.96,103.98,103.93,103.95,26197.0,85.7305,85.747,85.7058,85.7223,26197.0
2016-10-31 10:45:00,103.97,104.03,103.92,103.99,27021.0,85.7388,85.7883,85.6976,85.7553,27021.0
2016-10-31 10:50:00,103.99,104.11,103.96,104.11,133285.0,85.7553,85.8542,85.7305,85.8542,133285.0
2016-10-31 10:55:00,104.11,104.12,103.97,104.01,16452.0,85.8542,85.8625,85.7388,85.7718,16452.0
2016-10-31 11:00:00,104.02,104.07,103.97,104.07,22095.0,85.78,85.8212,85.7388,85.8212,22095.0
2016-10-31 11:05:00,104.07,104.08,104.02,104.07,5993.0,85.8212,85.8295,85.78,85.8212,5993.0
2016-10-31 11:10:00,104.09,104.1,104.06,104.09,2800.0,85.8377,85.846,85.813,85.8377,2800.0
2016-10-31 11:15:00,104.11,104.17,104.09,104.16,12717.0,85.8542,85.9037,85.8377,85.8955,12717.0
2016-10-31 11:20:00,104.15,104.17,104.13,104.16,4528.0,85.8872,85.9037,85.8707,85.8955,4528.0
2016-10-31 11:25:00,104.16,104.23,104.14,104.23,17844.0,85.8955,85.9532,85.879,85.9532,17844.0
2016-10-31 11:30:00,104.26,104.32,104.26,104.28,42146.0,85.9779,86.0274,85.9779,85.9944,42146.0
2016-10-31 11:35:00,104.29,104.29,104.26,104.26,4334.0,86.0027,86.0027,85.9779,85.9779,4334.0
2016-10-31 11:40:00,104.25,104.27,104.2,104.22,8166.0,85.9697,85.9862,85.9285,85.9449,8166.0
2016-10-31 11:45:00,104.22,104.23,104.21,104.21,3485.0,85.9449,85.9532,85.9367,85.9367,3485.0
2016-10-31 11:50:00,104.22,104.25,104.2,104.24,6433.0,85.9449,85.9697,85.9285,85.9614,6433.0
2016-10-31 11:55:00,104.25,104.31,104.25,104.3,20972.0,85.9697,86.0192,85.9697,86.0109,20972.0
2016-10-31 12:00:00,104.29,104.31,104.23,104.24,14890.0,86.0027,86.0192,85.9532,85.9614,14890.0
2016-10-31 12:05:00,104.24,104.26,104.22,104.22,8669.0,85.9614,85.9779,85.9449,85.9449,8669.0
2016-10-31 12:10:00,104.2,104.24,104.19,104.2,9565.0,85.9285,85.9614,85.9202,85.9285,9565.0
2016-10-31 12:15:00,104.2,104.22,104.18,104.2,9496.0,85.9285,85.9449,85.912,85.9285,9496.0
2016-10-31 12:20:00,104.21,104.23,104.13,104.16,4161.0,85.9367,85.9532,85.8707,85.8955,4161.0
2016-10-31 12:25:00,104.15,104.22,104.15,104.21,4235.0,85.8872,85.9449,85.8872,85.9367,4235.0
2016-10-31 12:30:00,104.24,104.25,104.18,104.25,7670.0,85.9614,85.9697,85.912,85.9697,7670.0
2016-10-31 12:35:00,104.24,104.28,104.23,104.25,13077.0,85.9614,85.9944,85.9532,85.9697,13077.0
2016-10-31 12:40:00,104.26,104.29,104.24,104.28,11445.0,85.9779,86.0027,85.9614,85.9944,11445.0
2016-10-31 12:45:00,104.27,104.29,104.24,104.28,6994.0,85.9862,86.0027,85.9614,85.9944,6994.0
2016-10-31 12:50:00,104.26,104.28,104.25,104.27,2350.0,85.9779,85.9944,85.9697,85.9862,2350.0
2016-10-31 12:55:00,104.26,104.3,104.25,104.27,19548.0,85.9779,86.0109,85.9697,85.9862,19548.0
2016-10-31 13:00:00,104.25,104.28,104.25,104.25,19782.0,85.9697,85.9944,85.9697,85.9697,19782.0
2016-10-31 13:05:00,104.23,104.25,104.2,104.2,13879.0,85.9532,85.9697,85.9285,85.9285,13879.0
2016-10-31 13:10:00,104.2,104.25,104.18,104.25,20699.0,85.9285,85.9697,85.912,85.9697,20699.0
2016-10-31 13:15:00,104.22,104.25,104.16,104.18,19802.0,85.9449,85.9697,85.8955,85.912,19802.0
2016-10-31 13:20:00,104.18,104.22,104.14,104.14,67698.0,85.912,85.9449,85.879,85.879,67698.0
2016-10-31 13:25:00,104.14,104.17,104.14,104.16,16809.0,85.879,85.9037,85.879,85.8955,16809.0
2016-10-31 13:30:00,104.15,104.19,104.14,104.19,24298.0,85.8872,85.9202,85.879,85.9202,24298.0
2016-10-31 13:35:00,104.19,104.19,104.14,104.16,6728.0,85.9202,85.9202,85.879,85.8955,6728.0
2016-10-31 13:40:00,104.17,104.18,104.12,104.18,5281.0,85.9037,85.912,85.8625,85.912,5281.0
2016-10-31 13:45:00,104.18,104.22,104.18,104.22,14550.0,85.912,85.9449,85.912,85.9449,14550.0
2016-10-31 13:50:00,104.22,104.24,104.17,104.17,7778.0,85.9449,85.9614,85.9037,85.9037,7778.0
2016-10-31 13:55:00,104.17,104.18,104.13,104.15,10227.0,85.9037,85.912,85.8707,85.8872,10227.0
2016-10-31 14:00:00,104.15,104.18,104.14,104.17,4948.0,85.8872,85.912,85.879,85.9037,4948.0
2016-10-31 14:05:00,104.16,104.18,104.14,104.14,12584.0,85.8955,85.912,85.879,85.879,12584.0
2016-10-31 14:10:00,104.15,104.15,104.04,104.09,47839.0,85.8872,85.8872,85.7965,85.8377,47839.0
2016-10-31 14:15:00,104.09,104.14,104.08,104.08,45585.0,85.8377,85.879,85.8295,85.8295,45585.0
2016-10-31 14:20:00,104.08,104.11,104.05,104.05,71005.0,85.8295,85.8542,85.8048,85.8048,71005.0
2016-10-31 14:25:00,104.06,104.08,104.01,104.03,13429.0,85.813,85.8295,85.7718,85.7883,13429.0
2016-10-31 14:30:00,104.04,104.08,104.02,104.07,64628.0,85.7965,85.8295,85.78,85.8212,64628.0
2016-10-31 14:35:00,104.08,104.1,104.05,104.1,21882.0,85.8295,85.846,85.8048,85.846,21882.0
2016-10-31 14:40:00,104.11,104.11,104.05,104.06,20874.0,85.8542,85.8542,85.8048,85.813,20874.0
2016-10-31 14:45:00,104.07,104.08,104.02,104.02,33526.0,85.8212,85.8295,85.78,85.78,33526.0
2016-10-31 14:50:00,104.01,104.07,103.99,104.07,28962.0,85.7718,85.8212,85.7553,85.8212,28962.0
2016-10-31 14:55:00,104.06,104.06,104.05,104.05,17040.0,85.813,85.813,85.8048,85.8048,17040.0
2016-10-31 15:00:00,104.06,104.07,104.01,104.06,80531.0,85.813,85.8212,85.7718,85.813,80531.0
2016-10-31 15:05:00,104.05,104.08,104.03,104.04,30776.0,85.8048,85.8295,85.7883,85.7965,30776.0
2016-10-31 15:10:00,104.05,104.1,104.04,104.08,23551.0,85.8048,85.846,85.7965,85.8295,23551.0
2016-10-31 15:15:00,104.1,104.11,104.05,104.05,11051.0,85.846,85.8542,85.8048,85.8048,11051.0
2016-10-31 15:20:00,104.07,104.09,104.07,104.07,3563.0,85.8212,85.8377,85.8212,85.8212,3563.0
2016-10-31 15:25:00,104.06,104.13,104.05,104.11,12861.0,85.813,85.8707,85.8048,85.8542,12861.0
2016-10-31 15:30:00,104.13,104.17,104.12,104.13,41409.0,85.8707,85.9037,85.8625,85.8707,41409.0
2016-10-31 15:35:00,104.12,104.15,104.12,104.13,14075.0,85.8625,85.8872,85.8625,85.8707,14075.0
2016-10-31 15:40:00,104.13,104.14,104.07,104.12,27182.0,85.8707,85.879,85.8212,85.8625,27182.0
2016-10-31 15:45:00,104.12,104.16,104.1,104.16,56778.0,85.8625,85.8955,85.846,85.8955,56778.0
2016-10-31 15:50:00,104.15,104.15,104.09,104.09,46471.0,85.8872,85.8872,85.8377,85.8377,46471.0
2016-10-31 15:55:00,104.1,104.13,103.99,104.03,318979.0,85.846,85.8707,85.7553,85.7883,318979.0
2016-11-01 09:30:00,104.14,104.31,104.14,104.26,27828.0,85.879,86.0192,85.879,85.9779,27828.0
2016-11-01 09:35:00,104.27,104.28,104.15,104.2,18672.0,85.9862,85.9944,85.8872,85.9285,18672.0
2016-11-01 09:40:00,104.2,104.2,104.06,104.1,17273.0,85.9285,85.9285,85.813,85.846,17273.0
2016-11-01 09:45:00,104.1,104.13,104.07,104.07,33395.0,85.846,85.8707,85.8212,85.8212,33395.0
2016-11-01 09:50:00,104.06,104.07,103.99,104.0,14292.0,85.813,85.8212,85.7553,85.7635,14292.0
2016-11-01 09:55:00,104.01,104.06,104.01,104.01,7517.0,85.7718,85.813,85.7718,85.7718,7517.0
2016-11-01 10:00:00,104.03,104.06,103.89,103.97,22170.0,85.7883,85.813,85.6728,85.7388,22170.0
2016-11-01 10:05:00,103.98,104.0,103.91,103.93,19198.0,85.747,85.7635,85.6893,85.7058,19198.0
2016-11-01 10:10:00,103.93,103.94,103.82,103.9,33271.0,85.7058,85.714,85.6151,85.6811,33271.0
2016-11-01 10:15:00,103.91,103.96,103.88,103.95,6106.0,85.6893,85.7305,85.6646,85.7223,6106.0
2016-11-01 10:20:00,103.95,103.98,103.9,103.96,52027.0,85.7223,85.747,85.6811,85.7305,52027.0
2016-11-01 10:25:00,103.94,103.96,103.86,103.86,5305.0,85.714,85.7305,85.6481,85.6481,5305.0
2016-11-01 10:30:00,103.85,103.95,103.82,103.92,28838.0,85.6398,85.7223,85.6151,85.6976,28838.0
2016-11-01 10:35:00,103.91,103.93,103.73,103.73,8254.0,85.6893,85.7058,85.5409,85.5409,8254.0
2016-11-01 10:40:00,103.77,103.78,103.74,103.76,3488.0,85.5739,85.5821,85.5491,85.5656,3488.0
2016-11-01 10:45:00,103.73,103.76,103.69,103.75,20156.0,85.5409,85.5656,85.5079,85.5574,20156.0
2016-11-01 10:50:00,103.75,103.8,103.74,103.74,6440.0,85.5574,85.5986,85.5491,85.5491,6440.0
2016-11-01 10:55:00,103.77,103.89,103.76,103.87,7323.0,85.5739,85.6728,85.5656,85.6563,7323.0
2016-11-01 11:00:00,103.88,103.92,103.85,103.86,19481.0,85.6646,85.6976,85.6398,85.6481,19481.0
2016-11-01 11:05:00,103.87,103.9,103.85,103.86,88991.0,85.6563,85.6811,85.6398,85.6481,88991.0
2016-11-01 11:10:00,103.89,103.89,103.82,103.82,42197.0,85.6728,85.6728,85.6151,85.6151,42197.0
2016-11-01 11:15:00,103.82,103.87,103.8,103.83,20003.0,85.6151,85.6563,85.5986,85.6233,20003.0
2016-11-01 11:20:00,103.84,103.84,103.76,103.77,32184.0,85.6316,85.6316,85.5656,85.5739,32184.0
2016-11-01 11:25:00,103.79,103.84,103.76,103.77,48241.0,85.5903,85.6316,85.5656,85.5739,48241.0
2016-11-01 11:30:00,103.76,103.76,103.63,103.71,49869.0,85.5656,85.5656,85.4584,85.5244,49869.0
2016-11-01 11:35:00,103.7,103.77,103.68,103.76,14282.0,85.5161,85.5739,85.4996,85.5656,14282.0
2016-11-01 11:40:00,103.74,103.79,103.69,103.75,14852.0,85.5491,85.5903,85.5079,85.5574,14852.0
2016-11-01 11:45:00,103.75,103.79,103.69,103.7,11711.0,85.5574,85.5903,85.5079,85.5161,11711.0
2016-11-01 11:50:00,103.69,103.72,103.62,103.64,13703.0,85.5079,85.5326,85.4502,85.4666,13703.0
2016-11-01 11:55:00,103.62,103.62,103.54,103.56,9865.0,85.4502,85.4502,85.3842,85.4007,9865.0
2016-11-01 12:00:00,103.56,103.63,103.56,103.63,63832.0,85.4007,85.4584,85.4007,85.4584,63832.0
2016-11-01 12:05:00,103.62,103.63,103.47,103.47,26412.0,85.4502,85.4584,85.3265,85.3265,26412.0
2016-11-01 12:10:00,103.46,103.49,103.41,103.48,58821.0,85.3182,85.343,85.277,85.3347,58821.0
2016-11-01 12:15:00,103.47,103.48,103.36,103.38,41815.0,85.3265,85.3347,85.2357,85.2522,41815.0
2016-11-01 12:20:00,103.39,103.4,103.32,103.39,62029.0,85.2605,85.2687,85.2028,85.2605,62029.0
2016-11-01 12:25:00,103.4,103.4,103.33,103.33,21657.0,85.2687,85.2687,85.211,85.211,21657.0
2016-11-01 12:30:00,103.32,103.41,103.3,103.41,15450.0,85.2028,85.277,85.1863,85.277,15450.0
2016-11-01 12:35:00,103.39,103.43,103.38,103.38,14516.0,85.2605,85.2935,85.2522,85.2522,14516.0
2016-11-01 12:40:00,103.37,103.38,103.29,103.32,27877.0,85.244,85.2522,85.178,85.2028,27877.0
2016-11-01 12:45:00,103.34,103.35,103.23,103.23,14449.0,85.2193,85.2275,85.1285,85.1285,14449.0
2016-11-01 12:50:00,103.21,103.27,103.21,103.27,11572.0,85.112,85.1615,85.112,85.1615,11572.0
2016-11-01 12:55:00,103.29,103.33,103.29,103.33,2710.0,85.178,85.211,85.178,85.211,2710.0
2016-11-01 13:00:00,103.33,103.36,103.31,103.34,4585.0,85.211,85.2357,85.1945,85.2193,4585.0
2016-11-01 13:05:00,103.32,103.33,103.29,103.32,3949.0,85.2028,85.211,85.178,85.2028,3949.0
2016-11-01 13:10:00,103.32,103.36,103.29,103.32,13050.0,85.2028,85.2357,85.178,85.2028,13050.0
2016-11-01 13:15:00,103.32,103.32,103.21,103.26,18604.0,85.2028,85.2028,85.112,85.1533,18604.0
2016-11-01 13:20:00,103.26,103.27,103.16,103.21,18701.0,85.1533,85.1615,85.0708,85.112,18701.0
2016-11-01 13:25:00,103.24,103.3,103.22,103.28,19137.0,85.1368,85.1863,85.1203,85.1698,19137.0
2016-11-01 13:30:00,103.27,103.28,103.17,103.19,25644.0,85.1615,85.1698,85.0791,85.0956,25644.0
2016-11-01 13:35:00,103.21,103.22,103.1,103.11,12929.0,85.112,85.1203,85.0213,85.0296,12929.0
2016-11-01 13:40:00,103.1,103.1,102.96,102.98,10263.0,85.0213,85.0213,84.9059,84.9224,10263.0
2016-11-01 13:45:00,102.99,103.0,102.9,102.96,15277.0,84.9306,84.9389,84.8564,84.9059,15277.0
2016-11-01 13:50:00,102.97,103.02,102.96,102.99,9313.0,84.9141,84.9554,84.9059,84.9306,9313.0
2016-11-01 13:55:00,102.99,103.02,102.95,102.97,17721.0,84.9306,84.9554,84.8976,84.9141,17721.0
2016-11-01 14:00:00,102.97,103.02,102.93,102.99,34253.0,84.9141,84.9554,84.8811,84.9306,34253.0
2016-11-01 14:05:00,102.99,102.99,102.86,102.92,32444.0,84.9306,84.9306,84.8234,84.8729,32444.0
2016-11-01 14:10:00,102.91,102.95,102.83,102.83,24438.0,84.8647,84.8976,84.7987,84.7987,24438.0
2016-11-01 14:15:00,102.84,102.85,102.65,102.7,47138.0,84.8069,84.8152,84.6502,84.6915,47138.0
2016-11-01 14:20:00,102.72,102.8,102.71,102.8,12052.0,84.708,84.7739,84.6997,84.7739,12052.0
2016-11-01 14:25:00,102.81,103.15,102.8,103.06,68849.0,84.7822,85.0626,84.7739,84.9884,68849.0
2016-11-01 14:30:00,103.07,103.16,103.0,103.12,55363.0,84.9966,85.0708,84.9389,85.0378,55363.0
2016-11-01 14:35:00,103.12,103.2,103.07,103.13,23039.0,85.0378,85.1038,84.9966,85.0461,23039.0
2016-11-01 14:40:00,103.14,103.14,102.98,103.11,47519.0,85.0543,85.0543,84.9224,85.0296,47519.0
2016-11-01 14:45:00,103.1,103.1,102.98,102.98,43378.0,85.0213,85.0213,84.9224,84.9224,43378.0
2016-11-01 14:50:00,103.0,103.1,102.97,103.1,41358.0,84.9389,85.0213,84.9141,85.0213,41358.0
2016-11-01 14:55:00,103.1,103.14,102.98,103.01,34860.0,85.0213,85.0543,84.9224,84.9471,34860.0
2016-11-01 15:00:00,102.99,103.07,102.91,103.01,93007.0,84.9306,84.9966,84.8647,84.9471,93007.0
2016-11-01 15:05:00,103.01,103.06,102.96,103.06,21665.0,84.9471,84.9884,84.9059,84.9884,21665.0
2016-11-01 15:10:00,103.02,103.02,102.95,102.96,87100.0,84.9554,84.9554,84.8976,84.9059,87100.0
2016-11-01 15:15:00,102.96,103.15,102.94,103.12,61454.0,84.9059,85.0626,84.8894,85.0378,61454.0
2016-11-01 15:20:00,103.12,103.13,103.04,103.08,26217.0,85.0378,85.0461,84.9719,85.0048,26217.0
2016-11-01 15:25:00,103.09,103.21,103.08,103.21,34228.0,85.0131,85.112,85.0048,85.112,34228.0
2016-11-01 15:30:00,103.2,103.24,103.13,103.15,13584.0,85.1038,85.1368,85.0461,85.0626,13584.0
2016-11-01 15:35:00,103.14,103.27,103.1,103.26,18001.0,85.0543,85.1615,85.0213,85.1533,18001.0
2016-11-01 15:40:00,103.26,103.29,103.19,103.23,23199.0,85.1533,85.178,85.0956,85.1285,23199.0
2016-11-01 15:45:00,103.24,103.43,103.24,103.36,41083.0,85.1368,85.2935,85.1368,85.2357,41083.0
2016-11-01 15:50:00,103.36,103.38,103.27,103.36,42902.0,85.2357,85.2522,85.1615,85.2357,42902.0
2016-11-01 15:55:00,103.37,103.38,103.29,103.33,285296.0,85.244,85.2522,85.178,85.211,285296.0
2016-11-02 09:30:00,103.04,103.04,102.92,102.92,22767.0,84.9719,84.9719,84.8729,84.8729,22767.0
2016-11-02 09:35:00,102.96,103.17,102.92,103.09,37162.0,84.9059,85.0791,84.8729,85.0131,37162.0
2016-11-02 09:40:00,103.08,103.1,102.97,103.02,51301.0,85.0048,85.0213,84.9141,84.9554,51301.0
2016-11-02 09:45:00,103.01,103.18,103.0,103.09,57787.0,84.9471,85.0873,84.9389,85.0131,57787.0
2016-11-02 09:50:00,103.09,103.15,103.02,103.02,12320.0,85.0131,85.0626,84.9554,84.9554,12320.0
2016-11-02 09:55:00,103.07,103.12,103.04,103.08,27136.0,84.9966,85.0378,84.9719,85.0048,27136.0
2016-11-02 10:00:00,103.08,103.14,102.96,103.06,94260.0,85.0048,85.0543,84.9059,84.9884,94260.0
2016-11-02 10:05:00,103.07,103.07,103.02,103.05,47334.0,84.9966,84.9966,84.9554,84.9801,47334.0
2016-11-02 10:10:00,103.05,103.05,102.99,103.0,35893.0,84.9801,84.9801,84.9306,84.9389,35893.0
2016-11-02 10:15:00,103.02,103.07,102.9,102.9,31549.0,84.9554,84.9966,84.8564,84.8564,31549.0
2016-11-02 10:20:00,102.89,102.9,102.8,102.8,22098.0,84.8482,84.8564,84.7739,84.7739,22098.0
2016-11-02 10:25:00,102.8,102.87,102.8,102.87,5647.0,84.7739,84.8317,84.7739,84.8317,5647.0
2016-11-02 10:30:00,102.88,102.88,102.64,102.67,51964.0,84.8399,84.8399,84.642,84.6667,51964.0
2016-11-02 10:35:00,102.67,102.84,102.66,102.84,25470.0,84.6667,84.8069,84.6585,84.8069,25470.0
2016-11-02 10:40:00,102.82,102.84,102.77,102.82,5700.0,84.7904,84.8069,84.7492,84.7904,5700.0
2016-11-02 10:45:00,102.78,102.85,102.74,102.78,9160.0,84.7575,84.8152,84.7245,84.7575,9160.0
2016-11-02 10:50:00,102.76,102.78,102.62,102.67,11201.0,84.741,84.7575,84.6255,84.6667,11201.0
2016-11-02 10:55:00,102.66,102.68,102.61,102.62,7806.0,84.6585,84.675,84.6173,84.6255,7806.0
2016-11-02 11:00:00,102.64,102.71,102.64,102.67,23590.0,84.642,84.6997,84.642,84.6667,23590.0
2016-11-02 11:05:00,102.65,102.71,102.61,102.71,24986.0,84.6502,84.6997,84.6173,84.6997,24986.0
2016-11-02 11:10:00,102.7,102.86,102.7,102.85,16485.0,84.6915,84.8234,84.6915,84.8152,16485.0
2016-11-02 11:15:00,102.83,102.88,102.81,102.83,10276.0,84.7987,84.8399,84.7822,84.7987,10276.0
2016-11-02 11:20:00,102.83,102.85,102.79,102.82,5883.0,84.7987,84.8152,84.7657,84.7904,5883.0
2016-11-02 11:25:00,102.86,102.87,102.77,102.78,11686.0,84.8234,84.8317,84.7492,84.7575,11686.0
2016-11-02 11:30:00,102.76,102.8,102.74,102.75,3168.0,84.741,84.7739,84.7245,84.7327,3168.0
2016-11-02 11:35:00,102.72,102.72,102.64,102.7,24790.0,84.708,84.708,84.642,84.6915,24790.0
2016-11-02 11:40:00,102.7,102.76,102.68,102.76,22333.0,84.6915,84.741,84.675,84.741,22333.0
2016-11-02 11:45:00,102.76,102.84,102.76,102.83,4286.0,84.741,84.8069,84.741,84.7987,4286.0
2016-11-02 11:50:00,102.81,102.82,102.75,102.76,9059.0,84.7822,84.7904,84.7327,84.741,9059.0
2016-11-02 11:55:00,102.75,102.8,102.74,102.77,5806.0,84.7327,84.7739,84.7245,84.7492,5806.0
2016-11-02 12:00:00,102.76,102.79,102.72,102.75,35149.0,84.741,84.7657,84.708,84.7327,35149.0
2016-11-02 12:05:00,102.75,102.82,102.7,102.81,3935.0,84.7327,84.7904,84.6915,84.7822,3935.0
2016-11-02 12:10:00,102.81,102.85,102.75,102.77,15966.0,84.7822,84.8152,84.7327,84.7492,15966.0
2016-11-02 12:15:00,102.76,102.84,102.76,102.83,4699.0,84.741,84.8069,84.741,84.7987,4699.0
2016-11-02 12:20:00,102.83,102.84,102.77,102.77,9544.0,84.7987,84.8069,84.7492,84.7492,9544.0
2016-11-02 12:25:00,102.82,102.83,102.79,102.8,8135.0,84.7904,84.7987,84.7657,84.7739,8135.0
2016-11-02 12:30:00,102.82,102.82,102.74,102.74,27118.0,84.7904,84.7904,84.7245,84.7245,27118.0
2016-11-02 12:35:00,102.76,102.78,102.74,102.74,21009.0,84.741,84.7575,84.7245,84.7245,21009.0
2016-11-02 12:40:00,102.78,102.81,102.78,102.81,9306.0,84.7575,84.7822,84.7575,84.7822,9306.0
2016-11-02 12:45:00,102.82,102.84,102.79,102.81,12980.0,84.7904,84.8069,84.7657,84.7822,12980.0
2016-11-02 12:50:00,102.84,102.85,102.78,102.82,39206.0,84.8069,84.8152,84.7575,84.7904,39206.0
2016-11-02 12:55:00,102.84,102.86,102.81,102.86,11114.0,84.8069,84.8234,84.7822,84.8234,11114.0
2016-11-02 13:00:00,102.85,102.9,102.77,102.78,24654.0,84.8152,84.8564,84.7492,84.7575,24654.0
2016-11-02 13:05:00,102.79,102.79,102.7,102.72,9494.0,84.7657,84.7657,84.6915,84.708,9494.0
2016-11-02 13:10:00,102.72,102.72,102.55,102.56,73115.0,84.708,84.708,84.5678,84.576,73115.0
2016-11-02 13:15:00,102.55,102.57,102.51,102.53,32793.0,84.5678,84.5843,84.5348,84.5513,32793.0
2016-11-02 13:20:00,102.51,102.55,102.5,102.54,15487.0,84.5348,84.5678,84.5265,84.5595,15487.0
2016-11-02 13:25:00,102.52,102.63,102.52,102.61,20730.0,84.543,84.6338,84.543,84.6173,20730.0
2016-11-02 13:30:00,102.6,102.62,102.55,102.58,19169.0,84.609,84.6255,84.5678,84.5925,19169.0
2016-11-02 13:35:00,102.58,102.58,102.51,102.51,10579.0,84.5925,84.5925,84.5348,84.5348,10579.0
2016-11-02 13:40:00,102.53,102.57,102.5,102.56,11296.0,84.5513,84.5843,84.5265,84.576,11296.0
2016-11-02 13:45:00,102.56,102.58,102.54,102.54,36708.0,84.576,84.5925,84.5595,84.5595,36708.0
2016-11-02 13:50:00,102.54,102.58,102.53,102.56,19624.0,84.5595,84.5925,84.5513,84.576,19624.0
2016-11-02 13:55:00,102.56,102.66,102.56,102.63,67111.0,84.576,84.6585,84.576,84.6338,67111.0
2016-11-02 14:00:00,102.6,102.74,102.47,102.56,28057.0,84.609,84.7245,84.5018,84.576,28057.0
2016-11-02 14:05:00,102.55,102.55,102.29,102.3,54525.0,84.5678,84.5678,84.3534,84.3616,54525.0
2016-11-02 14:10:00,102.32,102.58,102.32,102.53,52918.0,84.3781,84.5925,84.3781,84.5513,52918.0
2016-11-02 14:15:00,102.51,102.67,102.46,102.61,36421.0,84.5348,84.6667,84.4936,84.6173,36421.0
2016-11-02 14:20:00,102.63,102.77,102.58,102.72,43421.0,84.6338,84.7492,84.5925,84.708,43421.0
2016-11-02 14:25:00,102.7,102.82,102.66,102.71,103537.0,84.6915,84.7904,84.6585,84.6997,103537.0
2016-11-02 14:30:00,102.7,102.78,102.65,102.74,57781.0,84.6915,84.7575,84.6502,84.7245,57781.0
2016-11-02 14:35:00,102.75,102.85,102.69,102.76,32517.0,84.7327,84.8152,84.6832,84.741,32517.0
2016-11-02 14:40:00,102.76,102.8,102.72,102.77,41238.0,84.741,84.7739,84.708,84.7492,41238.0
2016-11-02 14:45:00,102.77,102.82,102.62,102.68,104143.0,84.7492,84.7904,84.6255,84.675,104143.0
2016-11-02 14:50:00,102.65,102.7,102.59,102.65,51112.0,84.6502,84.6915,84.6008,84.6502,51112.0
2016-11-02 14:55:00,102.66,102.78,102.64,102.65,51258.0,84.6585,84.7575,84.642,84.6502,51258.0
2016-11-02 15:00:00,102.66,102.76,102.61,102.76,36119.0,84.6585,84.741,84.6173,84.741,36119.0
2016-11-02 15:05:00,102.75,102.83,102.72,102.82,11508.0,84.7327,84.7987,84.708,84.7904,11508.0
2016-11-02 15:10:00,102.84,102.84,102.71,102.76,23215.0,84.8069,84.8069,84.6997,84.741,23215.0
2016-11-02 15:15:00,102.78,102.78,102.68,102.69,28680.0,84.7575,84.7575,84.675,84.6832,28680.0
2016-11-02 15:20:00,102.7,102.82,102.69,102.82,22398.0,84.6915,84.7904,84.6832,84.7904,22398.0
2016-11-02 15:25:00,102.81,102.89,102.78,102.85,59991.0,84.7822,84.8482,84.7575,84.8152,59991.0
2016-11-02 15:30:00,102.86,102.87,102.8,102.83,36811.0,84.8234,84.8317,84.7739,84.7987,36811.0
2016-11-02 15:35:00,102.82,102.84,102.72,102.72,49984.0,84.7904,84.8069,84.708,84.708,49984.0
2016-11-02 15:40:00,102.73,102.78,102.73,102.76,15404.0,84.7162,84.7575,84.7162,84.741,15404.0
2016-11-02 15:45:00,102.75,102.81,102.67,102.78,91031.0,84.7327,84.7822,84.6667,84.7575,91031.0
2016-11-02 15:50:00,102.77,102.79,102.61,102.63,109755.0,84.7492,84.7657,84.6173,84.6338,109755.0
2016-11-02 15:55:00,102.62,102.64,102.51,102.54,236964.0,84.6255,84.642,84.5348,84.5595,236964.0
2016-11-03 09:30:00,102.69,102.89,102.64,102.75,26073.0,84.6832,84.8482,84.642,84.7327,26073.0
2016-11-03 09:35:00,102.77,102.84,102.72,102.83,28118.0,84.7492,84.8069,84.708,84.7987,28118.0
2016-11-03 09:40:00,102.82,102.9,102.81,102.81,31201.0,84.7904,84.8564,84.7822,84.7822,31201.0
2016-11-03 09:45:00,102.81,102.89,102.76,102.81,20195.0,84.7822,84.8482,84.741,84.7822,20195.0
2016-11-03 09:50:00,102.8,102.83,102.78,102.81,5468.0,84.7739,84.7987,84.7575,84.7822,5468.0
2016-11-03 09:55:00,102.82,102.88,102.81,102.81,4609.0,84.7904,84.8399,84.7822,84.7822,4609.0
2016-11-03 10:00:00,102.81,102.84,102.72,102.78,23983.0,84.7822,84.8069,84.708,84.7575,23983.0
2016-11-03 10:05:00,102.78,102.9,102.76,102.84,20221.0,84.7575,84.8564,84.741,84.8069,20221.0
2016-11-03 10:10:00,102.82,102.91,102.82,102.87,9538.0,84.7904,84.8647,84.7904,84.8317,9538.0
2016-11-03 10:15:00,102.86,102.86,102.71,102.8,31601.0,84.8234,84.8234,84.6997,84.7739,31601.0
2016-11-03 10:20:00,102.8,102.94,102.8,102.91,22798.0,84.7739,84.8894,84.7739,84.8647,22798.0
2016-11-03 10:25:00,102.9,102.97,102.89,102.92,19080.0,84.8564,84.9141,84.8482,84.8729,19080.0
2016-11-03 10:30:00,102.91,102.95,102.83,102.93,29182.0,84.8647,84.8976,84.7987,84.8811,29182.0
2016-11-03 10:35:00,102.93,102.98,102.9,102.9,11923.0,84.8811,84.9224,84.8564,84.8564,11923.0
2016-11-03 10:40:00,102.89,102.99,102.84,102.97,23354.0,84.8482,84.9306,84.8069,84.9141,23354.0
2016-11-03 10:45:00,102.96,102.99,102.87,102.95,17827.0,84.9059,84.9306,84.8317,84.8976,17827.0
2016-11-03 10:50:00,102.97,102.97,102.9,102.97,26719.0,84.9141,84.9141,84.8564,84.9141,26719.0
2016-11-03 10:55:00,102.96,102.96,102.84,102.9,28365.0,84.9059,84.9059,84.8069,84.8564,28365.0
2016-11-03 11:00:00,102.89,102.91,102.83,102.87,8978.0,84.8482,84.8647,84.7987,84.8317,8978.0
2016-11-03 11:05:00,102.88,102.93,102.86,102.92,17015.0,84.8399,84.8811,84.8234,84.8729,17015.0
2016-11-03 11:10:00,102.91,102.95,102.91,102.95,8149.0,84.8647,84.8976,84.8647,84.8976,8149.0
2016-11-03 11:15:00,102.95,102.95,102.86,102.94,18596.0,84.8976,84.8976,84.8234,84.8894,18596.0
2016-11-03 11:20:00,102.94,102.95,102.86,102.87,7554.0,84.8894,84.8976,84.8234,84.8317,7554.0
2016-11-03 11:25:00,102.89,102.95,102.88,102.93,12018.0,84.8482,84.8976,84.8399,84.8811,12018.0
2016-11-03 11:30:00,102.93,102.96,102.91,102.95,7568.0,84.8811,84.9059,84.8647,84.8976,7568.0
2016-11-03 11:35:00,102.95,102.99,102.93,102.95,12523.0,84.8976,84.9306,84.8811,84.8976,12523.0
2016-11-03 11:40:00,102.95,102.95,102.82,102.83,7219.0,84.8976,84.8976,84.7904,84.7987,7219.0
2016-11-03 11:45:00,102.84,102.88,102.83,102.87,6949.0,84.8069,84.8399,84.7987,84.8317,6949.0
2016-11-03 11:50:00,102.88,102.91,102.86,102.9,6094.0,84.8399,84.8647,84.8234,84.8564,6094.0
2016-11-03 11:55:00,102.9,102.91,102.81,102.85,57181.0,84.8564,84.8647,84.7822,84.8152,57181.0
2016-11-03 12:00:00,102.84,102.87,102.82,102.85,23718.0,84.8069,84.8317,84.7904,84.8152,23718.0
2016-11-03 12:05:00,102.84,102.84,102.7,102.76,30802.0,84.8069,84.8069,84.6915,84.741,30802.0
2016-11-03 12:10:00,102.77,102.8,102.72,102.73,19285.0,84.7492,84.7739,84.708,84.7162,19285.0
2016-11-03 12:15:00,102.72,102.73,102.65,102.67,27150.0,84.708,84.7162,84.6502,84.6667,27150.0
2016-11-03 12:20:00,102.67,102.7,102.6,102.63,11041.0,84.6667,84.6915,84.609,84.6338,11041.0
2016-11-03 12:25:00,102.65,102.7,102.62,102.64,10054.0,84.6502,84.6915,84.6255,84.642,10054.0
2016-11-03 12:30:00,102.63,102.64,102.6,102.62,14545.0,84.6338,84.642,84.609,84.6255,14545.0
2016-11-03 12:35:00,102.62,102.63,102.52,102.53,21762.0,84.6255,84.6338,84.543,84.5513,21762.0
2016-11-03 12:40:00,102.53,102.6,102.45,102.47,14732.0,84.5513,84.609,84.4853,84.5018,14732.0
2016-11-03 12:45:00,102.47,102.48,102.42,102.46,14462.0,84.5018,84.5101,84.4606,84.4936,14462.0
2016-11-03 12:50:00,102.46,102.58,102.45,102.54,34031.0,84.4936,84.5925,84.4853,84.5595,34031.0
2016-11-03 12:55:00,102.54,102.57,102.53,102.55,20809.0,84.5595,84.5843,84.5513,84.5678,20809.0
2016-11-03 13:00:00,102.54,102.54,102.5,102.53,4500.0,84.5595,84.5595,84.5265,84.5513,4500.0
2016-11-03 13:05:00,102.53,102.53,102.49,102.51,15003.0,84.5513,84.5513,84.5183,84.5348,15003.0
2016-11-03 13:10:00,102.52,102.54,102.47,102.48,15088.0,84.543,84.5595,84.5018,84.5101,15088.0
2016-11-03 13:15:00,102.48,102.51,102.46,102.49,12024.0,84.5101,84.5348,84.4936,84.5183,12024.0
2016-11-03 13:20:00,102.49,102.51,102.46,102.5,13202.0,84.5183,84.5348,84.4936,84.5265,13202.0
2016-11-03 13:25:00,102.53,102.63,102.52,102.59,24044.0,84.5513,84.6338,84.543,84.6008,24044.0
2016-11-03 13:30:00,102.58,102.58,102.53,102.54,63972.0,84.5925,84.5925,84.5513,84.5595,63972.0
2016-11-03 13:35:00,102.53,102.54,102.5,102.53,41495.0,84.5513,84.5595,84.5265,84.5513,41495.0
2016-11-03 13:40:00,102.54,102.56,102.47,102.48,30667.0,84.5595,84.576,84.5018,84.5101,30667.0
2016-11-03 13:45:00,102.48,102.54,102.47,102.53,16576.0,84.5101,84.5595,84.5018,84.5513,16576.0
2016-11-03 13:50:00,102.54,102.57,102.46,102.54,25853.0,84.5595,84.5843,84.4936,84.5595,25853.0
2016-11-03 13:55:00,102.54,102.54,102.46,102.49,11393.0,84.5595,84.5595,84.4936,84.5183,11393.0
2016-11-03 14:00:00,102.5,102.58,102.46,102.58,13687.0,84.5265,84.5925,84.4936,84.5925,13687.0
2016-11-03 14:05:00,102.58,102.59,102.52,102.58,13920.0,84.5925,84.6008,84.543,84.5925,13920.0
2016-11-03 14:10:00,102.58,102.65,102.57,102.61,29816.0,84.5925,84.6502,84.5843,84.6173,29816.0
2016-11-03 14:15:00,102.6,102.61,102.5,102.53,27354.0,84.609,84.6173,84.5265,84.5513,27354.0
2016-11-03 14:20:00,102.51,102.58,102.5,102.55,15795.0,84.5348,84.5925,84.5265,84.5678,15795.0
2016-11-03 14:25:00,102.55,102.56,102.51,102.55,24552.0,84.5678,84.576,84.5348,84.5678,24552.0
2016-11-03 14:30:00,102.56,102.57,102.53,102.53,11347.0,84.576,84.5843,84.5513,84.5513,11347.0
2016-11-03 14:35:00,102.52,102.59,102.49,102.52,70059.0,84.543,84.6008,84.5183,84.543,70059.0
2016-11-03 14:40:00,102.52,102.54,102.5,102.5,25739.0,84.543,84.5595,84.5265,84.5265,25739.0
2016-11-03 14:45:00,102.49,102.55,102.47,102.55,33684.0,84.5183,84.5678,84.5018,84.5678,33684.0
2016-11-03 14:50:00,102.54,102.56,102.53,102.56,54502.0,84.5595,84.576,84.5513,84.576,54502.0
2016-11-03 14:55:00,102.57,102.62,102.55,102.61,44209.0,84.5843,84.6255,84.5678,84.6173,44209.0
2016-11-03 15:00:00,102.6,102.6,102.54,102.55,37452.0,84.609,84.609,84.5595,84.5678,37452.0
2016-11-03 15:05:00,102.54,102.56,102.48,102.51,31674.0,84.5595,84.576,84.5101,84.5348,31674.0
2016-11-03 15:10:00,102.5,102.55,102.5,102.54,30262.0,84.5265,84.5678,84.5265,84.5595,30262.0
2016-11-03 15:15:00,102.54,102.57,102.41,102.44,65651.0,84.5595,84.5843,84.4523,84.4771,65651.0
2016-11-03 15:20:00,102.43,102.48,102.41,102.44,13762.0,84.4688,84.5101,84.4523,84.4771,13762.0
2016-11-03 15:25:00,102.43,102.49,102.43,102.46,43417.0,84.4688,84.5183,84.4688,84.4936,43417.0
2016-11-03 15:30:00,102.45,102.47,102.31,102.32,68499.0,84.4853,84.5018,84.3699,84.3781,68499.0
2016-11-03 15:35:00,102.32,102.38,102.29,102.32,51221.0,84.3781,84.4276,84.3534,84.3781,51221.0
2016-11-03 15:40:00,102.32,102.32,102.22,102.22,65374.0,84.3781,84.3781,84.2956,84.2956,65374.0
2016-11-03 15:45:00,102.22,102.33,102.21,102.28,97113.0,84.2956,84.3864,84.2874,84.3451,97113.0
2016-11-03 15:50:00,102.28,102.32,102.26,102.31,155265.0,84.3451,84.3781,84.3286,84.3699,155265.0
2016-11-03 15:55:00,102.32,102.42,102.32,102.39,186512.0,84.3781,84.4606,84.3781,84.4358,186512.0
2016-11-04 09:30:00,102.4,102.52,102.24,102.35,31413.0,84.4441,84.543,84.3121,84.4029,31413.0
2016-11-04 09:35:00,102.39,102.45,102.37,102.43,18216.0,84.4358,84.4853,84.4193,84.4688,18216.0
2016-11-04 09:40:00,102.4,102.4,102.28,102.28,17345.0,84.4441,84.4441,84.3451,84.3451,17345.0
2016-11-04 09:45:00,102.25,102.37,102.24,102.28,10009.0,84.3204,84.4193,84.3121,84.3451,10009.0
2016-11-04 09:50:00,102.26,102.35,102.18,102.31,28488.0,84.3286,84.4029,84.2627,84.3699,28488.0
2016-11-04 09:55:00,102.26,102.3,102.07,102.15,46068.0,84.3286,84.3616,84.1719,84.2379,46068.0
2016-11-04 10:00:00,102.18,102.37,102.18,102.33,25587.0,84.2627,84.4193,84.2627,84.3864,25587.0
2016-11-04 10:05:00,102.34,102.37,102.29,102.3,15723.0,84.3946,84.4193,84.3534,84.3616,15723.0
2016-11-04 10:10:00,102.32,102.38,102.29,102.3,34095.0,84.3781,84.4276,84.3534,84.3616,34095.0
2016-11-04 10:15:00,102.31,102.39,102.26,102.38,10828.0,84.3699,84.4358,84.3286,84.4276,10828.0
2016-11-04 10:20:00,102.37,102.43,102.34,102.39,15524.0,84.4193,84.4688,84.3946,84.4358,15524.0
2016-11-04 10:25:00,102.4,102.47,102.34,102.43,28364.0,84.4441,84.5018,84.3946,84.4688,28364.0
2016-11-04 10:30:00,102.41,102.6,102.38,102.52,63874.0,84.4523,84.609,84.4276,84.543,63874.0
2016-11-04 10:35:00,102.5,102.59,102.45,102.59,23074.0,84.5265,84.6008,84.4853,84.6008,23074.0
2016-11-04 10:40:00,102.59,102.64,102.57,102.62,39603.0,84.6008,84.642,84.5843,84.6255,39603.0
2016-11-04 10:45:00,102.63,102.64,102.52,102.54,86069.0,84.6338,84.642,84.543,84.5595,86069.0
2016-11-04 10:50:00,102.56,102.64,102.56,102.63,17792.0,84.576,84.642,84.576,84.6338,17792.0
2016-11-04 10:55:00,102.63,102.64,102.53,102.58,42400.0,84.6338,84.642,84.5513,84.5925,42400.0
2016-11-04 11:00:00,102.57,102.77,102.55,102.77,21840.0,84.5843,84.7492,84.5678,84.7492,21840.0
2016-11-04 11:05:00,102.76,102.78,102.65,102.69,22322.0,84.741,84.7575,84.6502,84.6832,22322.0
2016-11-04 11:10:00,102.68,102.81,102.65,102.8,46260.0,84.675,84.7822,84.6502,84.7739,46260.0
2016-11-04 11:15:00,102.8,102.8,102.75,102.76,53868.0,84.7739,84.7739,84.7327,84.741,53868.0
2016-11-04 11:20:00,102.77,102.77,102.68,102.75,16891.0,84.7492,84.7492,84.675,84.7327,16891.0
2016-11-04 11:25:00,102.74,102.74,102.68,102.73,18251.0,84.7245,84.7245,84.675,84.7162,18251.0
2016-11-04 11:30:00,102.72,102.73,102.57,102.68,42748.0,84.708,84.7162,84.5843,84.675,42748.0
2016-11-04 11:35:00,102.65,102.67,102.55,102.61,13430.0,84.6502,84.6667,84.5678,84.6173,13430.0
2016-11-04 11:40:00,102.6,102.66,102.59,102.64,11766.0,84.609,84.6585,84.6008,84.642,11766.0
2016-11-04 11:45:00,102.65,102.65,102.6,102.63,22443.0,84.6502,84.6502,84.609,84.6338,22443.0
2016-11-04 11:50:00,102.62,102.65,102.57,102.64,12041.0,84.6255,84.6502,84.5843,84.642,12041.0
2016-11-04 11:55:00,102.65,102.65,102.58,102.61,9555.0,84.6502,84.6502,84.5925,84.6173,9555.0
2016-11-04 12:00:00,102.64,102.69,102.63,102.68,11872.0,84.642,84.6832,84.6338,84.675,11872.0
2016-11-04 12:05:00,102.67,102.72,102.63,102.71,15664.0,84.6667,84.708,84.6338,84.6997,15664.0
2016-11-04 12:10:00,102.72,102.86,102.7,102.86,16298.0,84.708,84.8234,84.6915,84.8234,16298.0
2016-11-04 12:15:00,102.86,102.91,102.86,102.86,9317.0,84.8234,84.8647,84.8234,84.8234,9317.0
2016-11-04 12:20:00,102.86,102.88,102.83,102.85,15752.0,84.8234,84.8399,84.7987,84.8152,15752.0
2016-11-04 12:25:00,102.85,102.88,102.82,102.85,54597.0,84.8152,84.8399,84.7904,84.8152,54597.0
2016-11-04 12:30:00,102.86,102.88,102.82,102.83,12662.0,84.8234,84.8399,84.7904,84.7987,12662.0
2016-11-04 12:35:00,102.84,102.84,102.8,102.81,11081.0,84.8069,84.8069,84.7739,84.7822,11081.0
2016-11-04 12:40:00,102.78,102.83,102.78,102.79,5099.0,84.7575,84.7987,84.7575,84.7657,5099.0
2016-11-04 12:45:00,102.79,102.81,102.77,102.81,6040.0,84.7657,84.7822,84.7492,84.7822,6040.0
2016-11-04 12:50:00,102.81,102.84,102.78,102.78,6544.0,84.7822,84.8069,84.7575,84.7575,6544.0
2016-11-04 12:55:00,102.78,102.8,102.74,102.8,14469.0,84.7575,84.7739,84.7245,84.7739,14469.0
2016-11-04 13:00:00,102.8,102.82,102.78,102.82,3752.0,84.7739,84.7904,84.7575,84.7904,3752.0
2016-11-04 13:05:00,102.83,102.85,102.82,102.83,6437.0,84.7987,84.8152,84.7904,84.7987,6437.0
2016-11-04 13:10:00,102.84,102.85,102.8,102.85,7171.0,84.8069,84.8152,84.7739,84.8152,7171.0
2016-11-04 13:15:00,102.85,102.86,102.83,102.84,52306.0,84.8152,84.8234,84.7987,84.8069,52306.0
2016-11-04 13:20:00,102.84,102.85,102.79,102.83,20841.0,84.8069,84.8152,84.7657,84.7987,20841.0
2016-11-04 13:25:00,102.81,102.81,102.76,102.76,6295.0,84.7822,84.7822,84.741,84.741,6295.0
2016-11-04 13:30:00,102.75,102.78,102.73,102.78,9176.0,84.7327,84.7575,84.7162,84.7575,9176.0
2016-11-04 13:35:00,102.78,102.81,102.78,102.81,17637.0,84.7575,84.7822,84.7575,84.7822,17637.0
2016-11-04 13:40:00,102.82,102.84,102.78,102.78,19133.0,84.7904,84.8069,84.7575,84.7575,19133.0
2016-11-04 13:45:00,102.79,102.81,102.77,102.8,12528.0,84.7657,84.7822,84.7492,84.7739,12528.0
2016-11-04 13:50:00,102.8,102.81,102.76,102.76,25114.0,84.7739,84.7822,84.741,84.741,25114.0
2016-11-04 13:55:00,102.76,102.81,102.76,102.8,4665.0,84.741,84.7822,84.741,84.7739,4665.0
2016-11-04 14:00:00,102.8,102.8,102.74,102.76,7085.0,84.7739,84.7739,84.7245,84.741,7085.0
2016-11-04 14:05:00,102.77,102.77,102.73,102.73,6228.0,84.7492,84.7492,84.7162,84.7162,6228.0
2016-11-04 14:10:00,102.73,102.8,102.73,102.79,8657.0,84.7162,84.7739,84.7162,84.7657,8657.0
2016-11-04 14:15:00,102.81,102.83,102.79,102.82,16559.0,84.7822,84.7987,84.7657,84.7904,16559.0
2016-11-04 14:20:00,102.79,102.81,102.78,102.78,27737.0,84.7657,84.7822,84.7575,84.7575,27737.0
2016-11-04 14:25:00,102.78,102.8,102.75,102.77,14053.0,84.7575,84.7739,84.7327,84.7492,14053.0
2016-11-04 14:30:00,102.79,102.79,102.71,102.72,22695.0,84.7657,84.7657,84.6997,84.708,22695.0
2016-11-04 14:35:00,102.7,102.7,102.64,102.69,53254.0,84.6915,84.6915,84.642,84.6832,53254.0
2016-11-04 14:40:00,102.68,102.7,102.67,102.69,29299.0,84.675,84.6915,84.6667,84.6832,29299.0
2016-11-04 14:45:00,102.69,102.71,102.56,102.57,7611.0,84.6832,84.6997,84.576,84.5843,7611.0
2016-11-04 14:50:00,102.58,102.66,102.58,102.59,26588.0,84.5925,84.6585,84.5925,84.6008,26588.0
2016-11-04 14:55:00,102.58,102.61,102.54,102.58,54864.0,84.5925,84.6173,84.5595,84.5925,54864.0
2016-11-04 15:00:00,102.57,102.57,102.47,102.48,16459.0,84.5843,84.5843,84.5018,84.5101,16459.0
2016-11-04 15:05:00,102.48,102.48,102.39,102.41,57675.0,84.5101,84.5101,84.4358,84.4523,57675.0
2016-11-04 15:10:00,102.39,102.48,102.37,102.45,342682.0,84.4358,84.5101,84.4193,84.4853,342682.0
2016-11-04 15:15:00,102.44,102.51,102.42,102.44,34818.0,84.4771,84.5348,84.4606,84.4771,34818.0
2016-11-04 15:20:00,102.44,102.46,102.42,102.43,21987.0,84.4771,84.4936,84.4606,84.4688,21987.0
2016-11-04 15:25:00,102.43,102.5,102.42,102.45,21958.0,84.4688,84.5265,84.4606,84.4853,21958.0
2016-11-04 15:30:00,102.45,102.45,102.38,102.39,57978.0,84.4853,84.4853,84.4276,84.4358,57978.0
2016-11-04 15:35:00,102.39,102.4,102.28,102.35,24671.0,84.4358,84.4441,84.3451,84.4029,24671.0
2016-11-04 15:40:00,102.35,102.36,102.3,102.34,22254.0,84.4029,84.4111,84.3616,84.3946,22254.0
2016-11-04 15:45:00,102.33,102.33,102.21,102.27,70753.0,84.3864,84.3864,84.2874,84.3369,70753.0
2016-11-04 15:50:00,102.27,102.28,102.17,102.25,71388.0,84.3369,84.3451,84.2544,84.3204,71388.0
2016-11-04 15:55:00,102.26,102.29,102.2,102.2,80342.0,84.3286,84.3534,84.2792,84.2792,80342.0
2016-11-07 09:30:00,103.5,103.75,103.5,103.62,86840.0,85.3512,85.5574,85.3512,85.4502,86840.0
2016-11-07 09:35:00,103.57,103.78,103.56,103.77,72700.0,85.4089,85.5821,85.4007,85.5739,72700.0
2016-11-07 09:40:00,103.77,103.8,103.74,103.8,42765.0,85.5739,85.5986,85.5491,85.5986,42765.0
2016-11-07 09:45:00,103.8,103.83,103.72,103.73,23787.0,85.5986,85.6233,85.5326,85.5409,23787.0
2016-11-07 09:50:00,103.73,103.79,103.72,103.79,8312.0,85.5409,85.5903,85.5326,85.5903,8312.0
2016-11-07 09:55:00,103.78,103.79,103.75,103.77,10655.0,85.5821,85.5903,85.5574,85.5739,10655.0
2016-11-07 10:00:00,103.79,103.85,103.78,103.8,10659.0,85.5903,85.6398,85.5821,85.5986,10659.0
2016-11-07 10:05:00,103.8,103.82,103.79,103.82,4685.0,85.5986,85.6151,85.5903,85.6151,4685.0
2016-11-07 10:10:00,103.8,103.81,103.75,103.78,13019.0,85.5986,85.6068,85.5574,85.5821,13019.0
2016-11-07 10:15:00,103.78,103.79,103.74,103.79,5682.0,85.5821,85.5903,85.5491,85.5903,5682.0
2016-11-07 10:20:00,103.8,103.83,103.76,103.82,67206.0,85.5986,85.6233,85.5656,85.6151,67206.0
2016-11-07 10:25:00,103.81,103.82,103.76,103.81,33698.0,85.6068,85.6151,85.5656,85.6068,33698.0
2016-11-07 10:30:00,103.82,103.91,103.8,103.91,15496.0,85.6151,85.6893,85.5986,85.6893,15496.0
2016-11-07 10:35:00,103.93,103.96,103.89,103.9,21515.0,85.7058,85.7305,85.6728,85.6811,21515.0
2016-11-07 10:40:00,103.88,103.9,103.85,103.88,9747.0,85.6646,85.6811,85.6398,85.6646,9747.0
2016-11-07 10:45:00,103.9,103.91,103.87,103.87,3475.0,85.6811,85.6893,85.6563,85.6563,3475.0
2016-11-07 10:50:00,103.86,103.89,103.81,103.86,7947.0,85.6481,85.6728,85.6068,85.6481,7947.0
2016-11-07 10:55:00,103.87,103.96,103.85,103.95,26567.0,85.6563,85.7305,85.6398,85.7223,26567.0
2016-11-07 11:00:00,103.97,104.0,103.95,103.99,9306.0,85.7388,85.7635,85.7223,85.7553,9306.0
2016-11-07 11:05:00,104.0,104.06,103.98,104.02,20392.0,85.7635,85.813,85.747,85.78,20392.0
2016-11-07 11:10:00,104.05,104.08,104.02,104.02,31165.0,85.8048,85.8295,85.78,85.78,31165.0
2016-11-07 11:15:00,104.02,104.03,103.99,104.01,5543.0,85.78,85.7883,85.7553,85.7718,5543.0
2016-11-07 11:20:00,104.0,104.02,103.97,103.97,8919.0,85.7635,85.78,85.7388,85.7388,8919.0
2016-11-07 11:25:00,103.97,104.01,103.97,104.0,10248.0,85.7388,85.7718,85.7388,85.7635,10248.0
2016-11-07 11:30:00,104.0,104.05,104.0,104.04,17890.0,85.7635,85.8048,85.7635,85.7965,17890.0
2016-11-07 11:35:00,104.05,104.08,104.02,104.07,14575.0,85.8048,85.8295,85.78,85.8212,14575.0
2016-11-07 11:40:00,104.07,104.12,104.05,104.09,37875.0,85.8212,85.8625,85.8048,85.8377,37875.0
2016-11-07 11:45:00,104.1,104.14,104.06,104.07,16453.0,85.846,85.879,85.813,85.8212,16453.0
2016-11-07 11:50:00,104.08,104.14,104.08,104.11,11214.0,85.8295,85.879,85.8295,85.8542,11214.0
2016-11-07 11:55:00,104.14,104.15,104.12,104.14,12185.0,85.879,85.8872,85.8625,85.879,12185.0
2016-11-07 12:00:00,104.16,104.21,104.15,104.18,16189.0,85.8955,85.9367,85.8872,85.912,16189.0
2016-11-07 12:05:00,104.19,104.2,104.15,104.15,5138.0,85.9202,85.9285,85.8872,85.8872,5138.0
2016-11-07 12:10:00,104.16,104.19,104.16,104.19,9216.0,85.8955,85.9202,85.8955,85.9202,9216.0
2016-11-07 12:15:00,104.2,104.2,104.17,104.19,11867.0,85.9285,85.9285,85.9037,85.9202,11867.0
2016-11-07 12:20:00,104.18,104.22,104.16,104.18,10557.0,85.912,85.9449,85.8955,85.912,10557.0
2016-11-07 12:25:00,104.18,104.21,104.17,104.17,6709.0,85.912,85.9367,85.9037,85.9037,6709.0
2016-11-07 12:30:00,104.2,104.22,104.16,104.17,13413.0,85.9285,85.9449,85.8955,85.9037,13413.0
2016-11-07 12:35:00,104.17,104.17,104.1,104.1,14534.0,85.9037,85.9037,85.846,85.846,14534.0
2016-11-07 12:40:00,104.09,104.12,104.09,104.11,16440.0,85.8377,85.8625,85.8377,85.8542,16440.0
2016-11-07 12:45:00,104.11,104.12,104.09,104.09,8519.0,85.8542,85.8625,85.8377,85.8377,8519.0
2016-11-07 12:50:00,104.1,104.12,104.07,104.11,9778.0,85.846,85.8625,85.8212,85.8542,9778.0
2016-11-07 12:55:00,104.12,104.14,104.12,104.14,4883.0,85.8625,85.879,85.8625,85.879,4883.0
2016-11-07 13:00:00,104.14,104.17,104.14,104.14,7700.0,85.879,85.9037,85.879,85.879,7700.0
2016-11-07 13:05:00,104.15,104.16,104.13,104.16,17340.0,85.8872,85.8955,85.8707,85.8955,17340.0
2016-11-07 13:10:00,104.16,104.16,104.09,104.1,15369.0,85.8955,85.8955,85.8377,85.846,15369.0
2016-11-07 13:15:00,104.1,104.12,104.08,104.1,16097.0,85.846,85.8625,85.8295,85.846,16097.0
2016-11-07 13:20:00,104.1,104.12,104.08,104.12,14664.0,85.846,85.8625,85.8295,85.8625,14664.0
2016-11-07 13:25:00,104.13,104.14,104.08,104.09,5658.0,85.8707,85.879,85.8295,85.8377,5658.0
2016-11-07 13:30:00,104.1,104.13,104.1,104.1,4168.0,85.846,85.8707,85.846,85.846,4168.0
2016-11-07 13:35:00,104.13,104.17,104.12,104.13,12750.0,85.8707,85.9037,85.8625,85.8707,12750.0
2016-11-07 13:40:00,104.14,104.16,104.11,104.12,11182.0,85.879,85.8955,85.8542,85.8625,11182.0
2016-11-07 13:45:00,104.12,104.16,104.11,104.14,26440.0,85.8625,85.8955,85.8542,85.879,26440.0
2016-11-07 13:50:00,104.17,104.21,104.17,104.21,18381.0,85.9037,85.9367,85.9037,85.9367,18381.0
2016-11-07 13:55:00,104.2,104.21,104.19,104.2,6131.0,85.9285,85.9367,85.9202,85.9285,6131.0
2016-11-07 14:00:00,104.2,104.21,104.16,104.18,14899.0,85.9285,85.9367,85.8955,85.912,14899.0
2016-11-07 14:05:00,104.18,104.19,104.15,104.17,18905.0,85.912,85.9202,85.8872,85.9037,18905.0
2016-11-07 14:10:00,104.18,104.2,104.14,104.14,19661.0,85.912,85.9285,85.879,85.879,19661.0
2016-11-07 14:15:00,104.14,104.23,104.13,104.23,14932.0,85.879,85.9532,85.8707,85.9532,14932.0
2016-11-07 14:20:00,104.22,104.22,104.19,104.2,7138.0,85.9449,85.9449,85.9202,85.9285,7138.0
2016-11-07 14:25:00,104.2,104.22,104.18,104.19,46836.0,85.9285,85.9449,85.912,85.9202,46836.0
2016-11-07 14:30:00,104.19,104.23,104.17,104.19,15603.0,85.9202,85.9532,85.9037,85.9202,15603.0
2016-11-07 14:35:00,104.18,104.2,104.16,104.17,22885.0,85.912,85.9285,85.8955,85.9037,22885.0
2016-11-07 14:40:00,104.17,104.17,104.1,104.11,44048.0,85.9037,85.9037,85.846,85.8542,44048.0
2016-11-07 14:45:00,104.11,104.12,104.05,104.05,48619.0,85.8542,85.8625,85.8048,85.8048,48619.0
2016-11-07 14:50:00,104.06,104.08,104.04,104.07,15310.0,85.813,85.8295,85.7965,85.8212,15310.0
2016-11-07 14:55:00,104.07,104.08,104.06,104.08,9479.0,85.8212,85.8295,85.813,85.8295,9479.0
2016-11-07 15:00:00,104.09,104.1,104.02,104.06,8435.0,85.8377,85.846,85.78,85.813,8435.0
2016-11-07 15:05:00,104.06,104.08,104.0,104.01,17073.0,85.813,85.8295,85.7635,85.7718,17073.0
2016-11-07 15:10:00,104.02,104.06,104.02,104.04,52526.0,85.78,85.813,85.78,85.7965,52526.0
2016-11-07 15:15:00,104.05,104.13,104.03,104.09,22029.0,85.8048,85.8707,85.7883,85.8377,22029.0
2016-11-07 15:20:00,104.09,104.13,104.08,104.12,28622.0,85.8377,85.8707,85.8295,85.8625,28622.0
2016-11-07 15:25:00,104.11,104.12,104.06,104.09,11986.0,85.8542,85.8625,85.813,85.8377,11986.0
2016-11-07 15:30:00,104.09,104.09,103.99,104.0,26062.0,85.8377,85.8377,85.7553,85.7635,26062.0
2016-11-07 15:35:00,104.03,104.08,104.0,104.08,41908.0,85.7883,85.8295,85.7635,85.8295,41908.0
2016-11-07 15:40:00,104.09,104.13,104.08,104.1,26480.0,85.8377,85.8707,85.8295,85.846,26480.0
2016-11-07 15:45:00,104.13,104.31,104.13,104.31,72874.0,85.8707,86.0192,85.8707,86.0192,72874.0
2016-11-07 15:50:00,104.3,104.38,104.27,104.33,123821.0,86.0109,86.0769,85.9862,86.0357,123821.0
2016-11-07 15:55:00,104.33,104.42,104.3,104.37,296340.0,86.0357,86.1099,86.0109,86.0686,296340.0
2016-11-08 09:30:00,104.22,104.22,104.02,104.03,18712.0,85.9449,85.9449,85.78,85.7883,18712.0
2016-11-08 09:35:00,103.99,104.12,103.97,104.11,25172.0,85.7553,85.8625,85.7388,85.8542,25172.0
2016-11-08 09:40:00,104.13,104.2,104.05,104.05,16092.0,85.8707,85.9285,85.8048,85.8048,16092.0
2016-11-08 09:45:00,104.06,104.08,103.99,104.02,20247.0,85.813,85.8295,85.7553,85.78,20247.0
2016-11-08 09:50:00,104.0,104.07,103.99,104.03,15362.0,85.7635,85.8212,85.7553,85.7883,15362.0
2016-11-08 09:55:00,104.02,104.06,104.01,104.04,10129.0,85.78,85.813,85.7718,85.7965,10129.0
2016-11-08 10:00:00,104.04,104.12,104.03,104.08,10735.0,85.7965,85.8625,85.7883,85.8295,10735.0
2016-11-08 10:05:00,104.08,104.08,104.0,104.0,6277.0,85.8295,85.8295,85.7635,85.7635,6277.0
2016-11-08 10:10:00,104.02,104.07,104.01,104.02,8211.0,85.78,85.8212,85.7718,85.78,8211.0
2016-11-08 10:15:00,104.0,104.16,104.0,104.13,12303.0,85.7635,85.8955,85.7635,85.8707,12303.0
2016-11-08 10:20:00,104.13,104.19,104.13,104.17,3861.0,85.8707,85.9202,85.8707,85.9037,3861.0
2016-11-08 10:25:00,104.16,104.22,104.16,104.19,4715.0,85.8955,85.9449,85.8955,85.9202,4715.0
2016-11-08 10:30:00,104.19,104.27,104.18,104.22,10521.0,85.9202,85.9862,85.912,85.9449,10521.0
2016-11-08 10:35:00,104.21,104.24,104.2,104.21,57449.0,85.9367,85.9614,85.9285,85.9367,57449.0
2016-11-08 10:40:00,104.2,104.2,104.15,104.19,3286.0,85.9285,85.9285,85.8872,85.9202,3286.0
2016-11-08 10:45:00,104.19,104.35,104.19,104.33,11213.0,85.9202,86.0521,85.9202,86.0357,11213.0
2016-11-08 10:50:00,104.33,104.39,104.3,104.31,3182.0,86.0357,86.0851,86.0109,86.0192,3182.0
2016-11-08 10:55:00,104.3,104.36,104.3,104.36,23987.0,86.0109,86.0604,86.0109,86.0604,23987.0
2016-11-08 11:00:00,104.36,104.4,104.34,104.37,12664.0,86.0604,86.0934,86.0439,86.0686,12664.0
2016-11-08 11:05:00,104.38,104.57,104.38,104.54,30530.0,86.0769,86.2336,86.0769,86.2088,30530.0
2016-11-08 11:10:00,104.53,104.69,104.53,104.68,49578.0,86.2006,86.3325,86.2006,86.3243,49578.0
2016-11-08 11:15:00,104.7,104.76,104.7,104.72,40427.0,86.3408,86.3903,86.3408,86.3573,40427.0
2016-11-08 11:20:00,104.72,104.84,104.7,104.7,55710.0,86.3573,86.4562,86.3408,86.3408,55710.0
2016-11-08 11:25:00,104.71,104.71,104.65,104.7,21612.0,86.349,86.349,86.2995,86.3408,21612.0
2016-11-08 11:30:00,104.68,104.88,104.68,104.85,35663.0,86.3243,86.4892,86.3243,86.4645,35663.0
2016-11-08 11:35:00,104.85,104.85,104.76,104.78,14847.0,86.4645,86.4645,86.3903,86.4067,14847.0
2016-11-08 11:40:00,104.77,104.78,104.75,104.77,6919.0,86.3985,86.4067,86.382,86.3985,6919.0
2016-11-08 11:45:00,104.78,104.79,104.75,104.79,17370.0,86.4067,86.415,86.382,86.415,17370.0
2016-11-08 11:50:00,104.78,104.81,104.78,104.79,4738.0,86.4067,86.4315,86.4067,86.415,4738.0
2016-11-08 11:55:00,104.78,104.88,104.77,104.88,7193.0,86.4067,86.4892,86.3985,86.4892,7193.0
2016-11-08 12:00:00,104.89,104.9,104.83,104.86,51638.0,86.4975,86.5057,86.448,86.4727,51638.0
2016-11-08 12:05:00,104.85,104.94,104.85,104.93,5729.0,86.4645,86.5387,86.4645,86.5304,5729.0
2016-11-08 12:10:00,104.94,104.99,104.92,104.96,18706.0,86.5387,86.5799,86.5222,86.5552,18706.0
2016-11-08 12:15:00,104.96,105.02,104.93,104.98,38171.0,86.5552,86.6047,86.5304,86.5717,38171.0
2016-11-08 12:20:00,104.97,105.05,104.96,105.04,28458.0,86.5634,86.6294,86.5552,86.6212,28458.0
2016-11-08 12:25:00,105.04,105.05,104.99,105.01,15071.0,86.6212,86.6294,86.5799,86.5964,15071.0
2016-11-08 12:30:00,105.0,105.0,104.92,104.93,13647.0,86.5882,86.5882,86.5222,86.5304,13647.0
2016-11-08 12:35:00,104.94,104.98,104.93,104.95,36674.0,86.5387,86.5717,86.5304,86.5469,36674.0
2016-11-08 12:40:00,104.96,105.01,104.95,105.01,12108.0,86.5552,86.5964,86.5469,86.5964,12108.0
2016-11-08 12:45:00,105.0,105.05,104.99,105.05,4577.0,86.5882,86.6294,86.5799,86.6294,4577.0
2016-11-08 12:50:00,105.04,105.09,105.0,105.07,32707.0,86.6212,86.6624,86.5882,86.6459,32707.0
2016-11-08 12:55:00,105.08,105.12,105.06,105.09,26236.0,86.6541,86.6871,86.6377,86.6624,26236.0
2016-11-08 13:00:00,105.09,105.14,105.04,105.04,13368.0,86.6624,86.7036,86.6212,86.6212,13368.0
2016-11-08 13:05:00,105.05,105.07,104.87,104.93,34245.0,86.6294,86.6459,86.481,86.5304,34245.0
2016-11-08 13:10:00,104.93,105.02,104.93,105.02,18185.0,86.5304,86.6047,86.5304,86.6047,18185.0
2016-11-08 13:15:00,105.0,105.0,104.87,104.9,12214.0,86.5882,86.5882,86.481,86.5057,12214.0
2016-11-08 13:20:00,104.91,104.95,104.91,104.91,10409.0,86.514,86.5469,86.514,86.514,10409.0
2016-11-08 13:25:00,104.93,104.97,104.92,104.94,5225.0,86.5304,86.5634,86.5222,86.5387,5225.0
2016-11-08 13:30:00,104.95,105.04,104.92,105.01,9122.0,86.5469,86.6212,86.5222,86.5964,9122.0
2016-11-08 13:35:00,105.0,105.06,105.0,105.01,6173.0,86.5882,86.6377,86.5882,86.5964,6173.0
2016-11-08 13:40:00,105.02,105.06,105.01,105.01,4250.0,86.6047,86.6377,86.5964,86.5964,4250.0
2016-11-08 13:45:00,105.0,105.0,104.97,105.0,11600.0,86.5882,86.5882,86.5634,86.5882,11600.0
2016-11-08 13:50:00,104.99,105.01,104.96,104.96,25039.0,86.5799,86.5964,86.5552,86.5552,25039.0
2016-11-08 13:55:00,104.96,104.98,104.95,104.95,3751.0,86.5552,86.5717,86.5469,86.5469,3751.0
2016-11-08 14:00:00,104.94,104.95,104.9,104.93,3256.0,86.5387,86.5469,86.5057,86.5304,3256.0
2016-11-08 14:05:00,104.93,104.94,104.87,104.87,9562.0,86.5304,86.5387,86.481,86.481,9562.0
2016-11-08 14:10:00,104.87,104.87,104.77,104.79,7320.0,86.481,86.481,86.3985,86.415,7320.0
2016-11-08 14:15:00,104.75,104.82,104.74,104.81,11218.0,86.382,86.4397,86.3738,86.4315,11218.0
2016-11-08 14:20:00,104.8,104.89,104.79,104.83,23675.0,86.4232,86.4975,86.415,86.448,23675.0
2016-11-08 14:25:00,104.83,104.85,104.78,104.81,15410.0,86.448,86.4645,86.4067,86.4315,15410.0
2016-11-08 14:30:00,104.8,104.8,104.73,104.73,14373.0,86.4232,86.4232,86.3655,86.3655,14373.0
2016-11-08 14:35:00,104.73,104.73,104.68,104.72,17035.0,86.3655,86.3655,86.3243,86.3573,17035.0
2016-11-08 14:40:00,104.72,104.75,104.64,104.64,80424.0,86.3573,86.382,86.2913,86.2913,80424.0
2016-11-08 14:45:00,104.62,104.65,104.58,104.65,41569.0,86.2748,86.2995,86.2418,86.2995,41569.0
2016-11-08 14:50:00,104.65,104.72,104.64,104.68,44373.0,86.2995,86.3573,86.2913,86.3243,44373.0
2016-11-08 14:55:00,104.68,104.71,104.65,104.7,12712.0,86.3243,86.349,86.2995,86.3408,12712.0
2016-11-08 15:00:00,104.67,104.69,104.65,104.68,18300.0,86.316,86.3325,86.2995,86.3243,18300.0
2016-11-08 15:05:00,104.68,104.88,104.68,104.88,59053.0,86.3243,86.4892,86.3243,86.4892,59053.0
2016-11-08 15:10:00,104.9,104.92,104.81,104.85,17753.0,86.5057,86.5222,86.4315,86.4645,17753.0
2016-11-08 15:15:00,104.85,104.85,104.79,104.84,22191.0,86.4645,86.4645,86.415,86.4562,22191.0
2016-11-08 15:20:00,104.84,104.89,104.83,104.88,13860.0,86.4562,86.4975,86.448,86.4892,13860.0
2016-11-08 15:25:00,104.88,104.92,104.87,104.89,13402.0,86.4892,86.5222,86.481,86.4975,13402.0
2016-11-08 15:30:00,104.91,105.01,104.89,104.98,28508.0,86.514,86.5964,86.4975,86.5717,28508.0
2016-11-08 15:35:00,104.98,105.01,104.95,105.0,33325.0,86.5717,86.5964,86.5469,86.5882,33325.0
2016-11-08 15:40:00,105.0,105.01,104.94,104.96,11262.0,86.5882,86.5964,86.5387,86.5552,11262.0
2016-11-08 15:45:00,104.97,105.04,104.95,104.95,26727.0,86.5634,86.6212,86.5469,86.5469,26727.0
2016-11-08 15:50:00,104.95,104.97,104.72,104.75,174721.0,86.5469,86.5634,86.3573,86.382,174721.0
2016-11-08 15:55:00,104.75,104.79,104.7,104.79,125643.0,86.382,86.415,86.3408,86.415,125643.0
2016-11-09 09:30:00,104.03,104.97,104.03,104.83,111877.0,85.7883,86.5634,85.7883,86.448,111877.0
2016-11-09 09:35:00,104.89,105.08,104.71,104.74,118694.0,86.4975,86.6541,86.349,86.3738,118694.0
2016-11-09 09:40:00,104.72,104.84,104.6,104.84,94082.0,86.3573,86.4562,86.2583,86.4562,94082.0
2016-11-09 09:45:00,104.81,105.25,104.78,105.19,129084.0,86.4315,86.7943,86.4067,86.7449,129084.0
2016-11-09 09:50:00,105.2,105.42,105.12,105.36,72953.0,86.7531,86.9345,86.6871,86.885,72953.0
2016-11-09 09:55:00,105.39,105.46,105.27,105.44,92753.0,86.9098,86.9675,86.8108,86.951,92753.0
2016-11-09 10:00:00,105.43,105.44,105.02,105.03,129296.0,86.9428,86.951,86.6047,86.6129,129296.0
2016-11-09 10:05:00,105.06,105.16,104.98,104.99,111435.0,86.6377,86.7201,86.5717,86.5799,111435.0
2016-11-09 10:10:00,104.98,105.07,104.86,104.99,105078.0,86.5717,86.6459,86.4727,86.5799,105078.0
2016-11-09 10:15:00,104.98,104.99,104.7,104.72,60976.0,86.5717,86.5799,86.3408,86.3573,60976.0
2016-11-09 10:20:00,104.7,104.86,104.7,104.77,29769.0,86.3408,86.4727,86.3408,86.3985,29769.0
2016-11-09 10:25:00,104.77,105.01,104.76,104.98,62242.0,86.3985,86.5964,86.3903,86.5717,62242.0
2016-11-09 10:30:00,105.0,105.0,104.78,104.84,27339.0,86.5882,86.5882,86.4067,86.4562,27339.0
2016-11-09 10:35:00,104.85,104.86,104.74,104.77,42463.0,86.4645,86.4727,86.3738,86.3985,42463.0
2016-11-09 10:40:00,104.78,104.94,104.75,104.89,33850.0,86.4067,86.5387,86.382,86.4975,33850.0
2016-11-09 10:45:00,104.91,104.97,104.83,104.84,25089.0,86.514,86.5634,86.448,86.4562,25089.0
2016-11-09 10:50:00,104.84,104.98,104.82,104.95,48919.0,86.4562,86.5717,86.4397,86.5469,48919.0
2016-11-09 10:55:00,104.95,105.11,104.95,105.05,55907.0,86.5469,86.6789,86.5469,86.6294,55907.0
2016-11-09 11:00:00,105.04,105.21,105.04,105.18,77718.0,86.6212,86.7613,86.6212,86.7366,77718.0
2016-11-09 11:05:00,105.18,105.33,105.17,105.26,46859.0,86.7366,86.8603,86.7284,86.8026,46859.0
2016-11-09 11:10:00,105.29,105.51,105.29,105.48,55081.0,86.8273,87.0087,86.8273,86.984,55081.0
2016-11-09 11:15:00,105.49,105.58,105.48,105.57,58232.0,86.9922,87.0665,86.984,87.0582,58232.0
2016-11-09 11:20:00,105.55,105.72,105.53,105.66,42366.0,87.0417,87.1819,87.0252,87.1324,42366.0
2016-11-09 11:25:00,105.67,105.75,105.59,105.73,26491.0,87.1407,87.2067,87.0747,87.1902,26491.0
2016-11-09 11:30:00,105.79,105.99,105.77,105.95,34344.0,87.2396,87.4046,87.2232,87.3716,34344.0
2016-11-09 11:35:00,105.95,106.08,105.95,106.07,24878.0,87.3716,87.4788,87.3716,87.4705,24878.0
2016-11-09 11:40:00,106.09,106.09,105.91,106.02,82311.0,87.487,87.487,87.3386,87.4293,82311.0
2016-11-09 11:45:00,106.04,106.32,106.01,106.32,53081.0,87.4458,87.6767,87.4211,87.6767,53081.0
2016-11-09 11:50:00,106.33,106.44,106.25,106.4,39001.0,87.685,87.7757,87.619,87.7427,39001.0
2016-11-09 11:55:00,106.39,106.4,106.2,106.23,67247.0,87.7344,87.7427,87.5778,87.6025,67247.0
2016-11-09 12:00:00,106.25,106.29,106.04,106.04,37819.0,87.619,87.652,87.4458,87.4458,37819.0
2016-11-09 12:05:00,106.04,106.06,105.87,105.88,15462.0,87.4458,87.4623,87.3056,87.3139,15462.0
2016-11-09 12:10:00,105.9,105.97,105.81,105.9,15477.0,87.3304,87.3881,87.2561,87.3304,15477.0
2016-11-09 12:15:00,105.94,106.05,105.94,105.94,13762.0,87.3633,87.4541,87.3633,87.3633,13762.0
2016-11-09 12:20:00,105.95,106.01,105.92,105.93,26392.0,87.3716,87.4211,87.3468,87.3551,26392.0
2016-11-09 12:25:00,105.93,106.0,105.88,106.0,35345.0,87.3551,87.4128,87.3139,87.4128,35345.0
2016-11-09 12:30:00,105.98,106.11,105.9,106.05,49499.0,87.3963,87.5035,87.3304,87.4541,49499.0
2016-11-09 12:35:00,106.05,106.15,105.96,105.96,25748.0,87.4541,87.5365,87.3798,87.3798,25748.0
2016-11-09 12:40:00,106.06,106.12,105.99,106.1,56222.0,87.4623,87.5118,87.4046,87.4953,56222.0
2016-11-09 12:45:00,106.11,106.12,105.97,106.04,21908.0,87.5035,87.5118,87.3881,87.4458,21908.0
2016-11-09 12:50:00,106.03,106.09,105.98,106.07,26464.0,87.4376,87.487,87.3963,87.4705,26464.0
2016-11-09 12:55:00,106.08,106.23,106.08,106.2,18741.0,87.4788,87.6025,87.4788,87.5778,18741.0
2016-11-09 13:00:00,106.21,106.24,106.1,106.17,28184.0,87.586,87.6107,87.4953,87.553,28184.0
2016-11-09 13:05:00,106.21,106.32,106.19,106.22,34504.0,87.586,87.6767,87.5695,87.5942,34504.0
2016-11-09 13:10:00,106.22,106.35,106.2,106.32,14243.0,87.5942,87.7014,87.5778,87.6767,14243.0
2016-11-09 13:15:00,106.33,106.33,106.21,106.26,48616.0,87.685,87.685,87.586,87.6272,48616.0
2016-11-09 13:20:00,106.25,106.25,105.99,106.0,79352.0,87.619,87.619,87.4046,87.4128,79352.0
2016-11-09 13:25:00,106.0,106.08,105.97,106.04,67125.0,87.4128,87.4788,87.3881,87.4458,67125.0
2016-11-09 13:30:00,106.04,106.16,106.0,106.16,39399.0,87.4458,87.5448,87.4128,87.5448,39399.0
2016-11-09 13:35:00,106.17,106.21,106.13,106.2,52671.0,87.553,87.586,87.52,87.5778,52671.0
2016-11-09 13:40:00,106.2,106.37,106.19,106.35,50110.0,87.5778,87.7179,87.5695,87.7014,50110.0
2016-11-09 13:45:00,106.35,106.38,106.27,106.37,75402.0,87.7014,87.7262,87.6355,87.7179,75402.0
2016-11-09 13:50:00,106.39,106.43,106.37,106.43,20882.0,87.7344,87.7674,87.7179,87.7674,20882.0
2016-11-09 13:55:00,106.42,106.46,106.29,106.31,18230.0,87.7592,87.7922,87.652,87.6685,18230.0
2016-11-09 14:00:00,106.33,106.42,106.29,106.36,22553.0,87.685,87.7592,87.652,87.7097,22553.0
2016-11-09 14:05:00,106.34,106.4,106.33,106.37,7166.0,87.6932,87.7427,87.685,87.7179,7166.0
2016-11-09 14:10:00,106.38,106.47,106.29,106.33,36230.0,87.7262,87.8004,87.652,87.685,36230.0
2016-11-09 14:15:00,106.36,106.42,106.31,106.34,21280.0,87.7097,87.7592,87.6685,87.6932,21280.0
2016-11-09 14:20:00,106.36,106.42,106.33,106.42,21292.0,87.7097,87.7592,87.685,87.7592,21292.0
2016-11-09 14:25:00,106.42,106.49,106.36,106.41,39276.0,87.7592,87.8169,87.7097,87.7509,39276.0
2016-11-09 14:30:00,106.4,106.54,106.38,106.51,59530.0,87.7427,87.8581,87.7262,87.8334,59530.0
2016-11-09 14:35:00,106.51,106.67,106.44,106.67,47225.0,87.8334,87.9653,87.7757,87.9653,47225.0
2016-11-09 14:40:00,106.68,106.74,106.66,106.7,43633.0,87.9736,88.0231,87.9571,87.9901,43633.0
2016-11-09 14:45:00,106.72,106.74,106.63,106.66,30919.0,88.0066,88.0231,87.9323,87.9571,30919.0
2016-11-09 14:50:00,106.67,106.67,106.57,106.63,28271.0,87.9653,87.9653,87.8829,87.9323,28271.0
2016-11-09 14:55:00,106.62,106.65,106.57,106.59,21876.0,87.9241,87.9488,87.8829,87.8994,21876.0
2016-11-09 15:00:00,106.59,106.69,106.59,106.69,142097.0,87.8994,87.9818,87.8994,87.9818,142097.0
2016-11-09 15:05:00,106.69,106.71,106.62,106.64,108069.0,87.9818,87.9983,87.9241,87.9406,108069.0
2016-11-09 15:10:00,106.65,106.75,106.64,106.74,22500.0,87.9488,88.0313,87.9406,88.0231,22500.0
2016-11-09 15:15:00,106.73,106.86,106.7,106.86,37333.0,88.0148,88.122,87.9901,88.122,37333.0
2016-11-09 15:20:00,106.82,106.88,106.77,106.83,37469.0,88.089,88.1385,88.0478,88.0973,37469.0
2016-11-09 15:25:00,106.82,106.89,106.76,106.77,27667.0,88.089,88.1468,88.0396,88.0478,27667.0
2016-11-09 15:30:00,106.77,106.79,106.56,106.6,75272.0,88.0478,88.0643,87.8746,87.9076,75272.0
2016-11-09 15:35:00,106.6,106.63,106.48,106.51,72090.0,87.9076,87.9323,87.8087,87.8334,72090.0
2016-11-09 15:40:00,106.5,106.57,106.46,106.56,52585.0,87.8251,87.8829,87.7922,87.8746,52585.0
2016-11-09 15:45:00,106.56,106.56,106.29,106.41,311734.0,87.8746,87.8746,87.652,87.7509,311734.0
2016-11-09 15:50:00,106.42,106.5,106.41,106.42,78285.0,87.7592,87.8251,87.7509,87.7592,78285.0
2016-11-09 15:55:00,106.42,106.5,106.39,106.44,482672.0,87.7592,87.8251,87.7344,87.7757,482672.0
2016-11-10 09:30:00,106.88,107.05,106.85,107.03,84626.0,88.1385,88.2787,88.1138,88.2622,84626.0
2016-11-10 09:35:00,107.03,107.32,107.03,107.32,69509.0,88.2622,88.5014,88.2622,88.5014,69509.0
2016-11-10 09:40:00,107.33,107.55,107.32,107.55,72041.0,88.5096,88.691,88.5014,88.691,72041.0
2016-11-10 09:45:00,107.54,107.65,107.54,107.55,28287.0,88.6828,88.7735,88.6828,88.691,28287.0
2016-11-10 09:50:00,107.55,107.56,107.42,107.48,74550.0,88.691,88.6993,88.5838,88.6333,74550.0
2016-11-10 09:55:00,107.44,107.47,107.25,107.32,39247.0,88.6003,88.6251,88.4436,88.5014,39247.0
2016-11-10 10:00:00,107.31,107.44,107.16,107.16,55146.0,88.4931,88.6003,88.3694,88.3694,55146.0
2016-11-10 10:05:00,107.16,107.27,107.11,107.19,59607.0,88.3694,88.4601,88.3282,88.3942,59607.0
2016-11-10 10:10:00,107.21,107.21,106.96,107.03,85426.0,88.4106,88.4106,88.2045,88.2622,85426.0
2016-11-10 10:15:00,107.07,107.2,106.98,106.98,24839.0,88.2952,88.4024,88.221,88.221,24839.0
2016-11-10 10:20:00,107.04,107.16,107.01,107.09,45632.0,88.2705,88.3694,88.2457,88.3117,45632.0
2016-11-10 10:25:00,107.12,107.12,106.88,106.9,111633.0,88.3364,88.3364,88.1385,88.155,111633.0
2016-11-10 10:30:00,106.9,107.03,106.88,106.92,73402.0,88.155,88.2622,88.1385,88.1715,73402.0
2016-11-10 10:35:00,106.94,106.96,106.65,106.72,71229.0,88.188,88.2045,87.9488,88.0066,71229.0
2016-11-10 10:40:00,106.73,107.01,106.72,107.01,104701.0,88.0148,88.2457,88.0066,88.2457,104701.0
2016-11-10 10:45:00,107.01,107.14,106.94,106.96,51889.0,88.2457,88.3529,88.188,88.2045,51889.0
2016-11-10 10:50:00,106.97,107.03,106.76,106.76,51494.0,88.2127,88.2622,88.0396,88.0396,51494.0
2016-11-10 10:55:00,106.76,106.85,106.6,106.61,89252.0,88.0396,88.1138,87.9076,87.9159,89252.0
2016-11-10 11:00:00,106.58,106.83,106.52,106.53,70036.0,87.8911,88.0973,87.8416,87.8499,70036.0
2016-11-10 11:05:00,106.59,106.75,106.54,106.54,38127.0,87.8994,88.0313,87.8581,87.8581,38127.0
2016-11-10 11:10:00,106.53,106.7,106.42,106.69,50360.0,87.8499,87.9901,87.7592,87.9818,50360.0
2016-11-10 11:15:00,106.69,106.82,106.66,106.8,73793.0,87.9818,88.089,87.9571,88.0725,73793.0
2016-11-10 11:20:00,106.8,106.99,106.8,106.99,91083.0,88.0725,88.2292,88.0725,88.2292,91083.0
2016-11-10 11:25:00,106.97,106.98,106.78,106.84,39049.0,88.2127,88.221,88.056,88.1055,39049.0
2016-11-10 11:30:00,106.85,106.95,106.8,106.87,146368.0,88.1138,88.1962,88.0725,88.1303,146368.0
2016-11-10 11:35:00,106.88,106.92,106.83,106.89,24263.0,88.1385,88.1715,88.0973,88.1468,24263.0
2016-11-10 11:40:00,106.92,107.23,106.89,107.18,57288.0,88.1715,88.4271,88.1468,88.3859,57288.0
2016-11-10 11:45:00,107.19,107.33,107.1,107.1,30872.0,88.3942,88.5096,88.3199,88.3199,30872.0
2016-11-10 11:50:00,107.11,107.15,107.02,107.06,33263.0,88.3282,88.3612,88.254,88.2869,33263.0
2016-11-10 11:55:00,107.06,107.08,106.93,107.02,58425.0,88.2869,88.3034,88.1797,88.254,58425.0
2016-11-10 12:00:00,107.02,107.18,107.01,107.15,365947.0,88.254,88.3859,88.2457,88.3612,365947.0
2016-11-10 12:05:00,107.16,107.27,107.16,107.16,16989.0,88.3694,88.4601,88.3694,88.3694,16989.0
2016-11-10 12:10:00,107.16,107.36,107.16,107.33,30419.0,88.3694,88.5343,88.3694,88.5096,30419.0
2016-11-10 12:15:00,107.32,107.44,107.27,107.34,53768.0,88.5014,88.6003,88.4601,88.5179,53768.0
2016-11-10 12:20:00,107.33,107.38,107.3,107.34,19769.0,88.5096,88.5508,88.4849,88.5179,19769.0
2016-11-10 12:25:00,107.36,107.37,107.26,107.35,23908.0,88.5343,88.5426,88.4519,88.5261,23908.0
2016-11-10 12:30:00,107.36,107.4,107.29,107.29,29819.0,88.5343,88.5673,88.4766,88.4766,29819.0
2016-11-10 12:35:00,107.29,107.36,107.26,107.27,59873.0,88.4766,88.5343,88.4519,88.4601,59873.0
2016-11-10 12:40:00,107.26,107.27,107.15,107.25,83073.0,88.4519,88.4601,88.3612,88.4436,83073.0
2016-11-10 12:45:00,107.26,107.36,107.26,107.3,24399.0,88.4519,88.5343,88.4519,88.4849,24399.0
2016-11-10 12:50:00,107.3,107.52,107.3,107.46,25647.0,88.4849,88.6663,88.4849,88.6168,25647.0
2016-11-10 12:55:00,107.48,107.53,107.44,107.49,123270.0,88.6333,88.6745,88.6003,88.6415,123270.0
2016-11-10 13:00:00,107.5,107.56,107.4,107.43,29126.0,88.6498,88.6993,88.5673,88.5921,29126.0
2016-11-10 13:05:00,107.44,107.61,107.41,107.6,15783.0,88.6003,88.7405,88.5756,88.7323,15783.0
2016-11-10 13:10:00,107.59,107.64,107.42,107.51,51444.0,88.724,88.7652,88.5838,88.658,51444.0
2016-11-10 13:15:00,107.49,107.61,107.46,107.53,23232.0,88.6415,88.7405,88.6168,88.6745,23232.0
2016-11-10 13:20:00,107.51,107.65,107.49,107.5,65011.0,88.658,88.7735,88.6415,88.6498,65011.0
2016-11-10 13:25:00,107.49,107.55,107.41,107.53,16878.0,88.6415,88.691,88.5756,88.6745,16878.0
2016-11-10 13:30:00,107.57,107.62,107.48,107.51,49326.0,88.7075,88.7488,88.6333,88.658,49326.0
2016-11-10 13:35:00,107.52,107.66,107.49,107.57,45460.0,88.6663,88.7817,88.6415,88.7075,45460.0
2016-11-10 13:40:00,107.57,107.69,107.54,107.59,15442.0,88.7075,88.8065,88.6828,88.724,15442.0
2016-11-10 13:45:00,107.58,107.77,107.54,107.77,28701.0,88.7158,88.8724,88.6828,88.8724,28701.0
2016-11-10 13:50:00,107.75,107.85,107.7,107.84,47002.0,88.856,88.9384,88.8147,88.9302,47002.0
2016-11-10 13:55:00,107.82,107.84,107.68,107.72,92731.0,88.9137,88.9302,88.7982,88.8312,92731.0
2016-11-10 14:00:00,107.7,107.74,107.65,107.72,26252.0,88.8147,88.8477,88.7735,88.8312,26252.0
2016-11-10 14:05:00,107.73,107.8,107.71,107.76,193400.0,88.8395,88.8972,88.823,88.8642,193400.0
2016-11-10 14:10:00,107.75,107.82,107.72,107.74,63504.0,88.856,88.9137,88.8312,88.8477,63504.0
2016-11-10 14:15:00,107.74,107.74,107.61,107.69,57705.0,88.8477,88.8477,88.7405,88.8065,57705.0
2016-11-10 14:20:00,107.69,107.71,107.62,107.66,48702.0,88.8065,88.823,88.7488,88.7817,48702.0
2016-11-10 14:25:00,107.65,107.69,107.63,107.63,13805.0,88.7735,88.8065,88.757,88.757,13805.0
2016-11-10 14:30:00,107.64,107.68,107.47,107.5,22163.0,88.7652,88.7982,88.6251,88.6498,22163.0
2016-11-10 14:35:00,107.5,107.56,107.45,107.56,14825.0,88.6498,88.6993,88.6086,88.6993,14825.0
2016-11-10 14:40:00,107.57,107.58,107.51,107.54,31874.0,88.7075,88.7158,88.658,88.6828,31874.0
2016-11-10 14:45:00,107.55,107.68,107.52,107.6,38075.0,88.691,88.7982,88.6663,88.7323,38075.0
2016-11-10 14:50:00,107.57,107.62,107.54,107.57,27346.0,88.7075,88.7488,88.6828,88.7075,27346.0
2016-11-10 14:55:00,107.57,107.58,107.46,107.57,129873.0,88.7075,88.7158,88.6168,88.7075,129873.0
2016-11-10 15:00:00,107.58,107.66,107.54,107.65,23675.0,88.7158,88.7817,88.6828,88.7735,23675.0
2016-11-10 15:05:00,107.64,107.64,107.53,107.59,55530.0,88.7652,88.7652,88.6745,88.724,55530.0
2016-11-10 15:10:00,107.59,107.6,107.49,107.54,37959.0,88.724,88.7323,88.6415,88.6828,37959.0
2016-11-10 15:15:00,107.53,107.54,107.46,107.47,24164.0,88.6745,88.6828,88.6168,88.6251,24164.0
2016-11-10 15:20:00,107.46,107.49,107.43,107.44,27540.0,88.6168,88.6415,88.5921,88.6003,27540.0
2016-11-10 15:25:00,107.44,107.51,107.41,107.49,51982.0,88.6003,88.658,88.5756,88.6415,51982.0
2016-11-10 15:30:00,107.49,107.49,107.34,107.38,56949.0,88.6415,88.6415,88.5179,88.5508,56949.0
2016-11-10 15:35:00,107.37,107.44,107.31,107.38,43673.0,88.5426,88.6003,88.4931,88.5508,43673.0
2016-11-10 15:40:00,107.38,107.38,107.28,107.36,38900.0,88.5508,88.5508,88.4684,88.5343,38900.0
2016-11-10 15:45:00,107.35,107.44,107.27,107.43,23992.0,88.5261,88.6003,88.4601,88.5921,23992.0
2016-11-10 15:50:00,107.43,107.44,107.29,107.32,90479.0,88.5921,88.6003,88.4766,88.5014,90479.0
2016-11-10 15:55:00,107.32,107.38,107.28,107.31,138999.0,88.5014,88.5508,88.4684,88.4931,138999.0
2016-11-11 09:30:00,106.95,107.24,106.83,107.0,27511.0,88.1962,88.4354,88.0973,88.2375,27511.0
2016-11-11 09:35:00,107.01,107.02,106.84,106.97,40831.0,88.2457,88.254,88.1055,88.2127,40831.0
2016-11-11 09:40:00,106.98,107.09,106.89,106.91,42667.0,88.221,88.3117,88.1468,88.1633,42667.0
2016-11-11 09:45:00,106.96,106.98,106.82,106.92,28095.0,88.2045,88.221,88.089,88.1715,28095.0
2016-11-11 09:50:00,106.88,107.04,106.84,106.86,13167.0,88.1385,88.2705,88.1055,88.122,13167.0
2016-11-11 09:55:00,106.88,106.93,106.78,106.93,38532.0,88.1385,88.1797,88.056,88.1797,38532.0
2016-11-11 10:00:00,106.93,107.01,106.84,106.87,56015.0,88.1797,88.2457,88.1055,88.1303,56015.0
2016-11-11 10:05:00,106.9,106.99,106.9,106.92,23326.0,88.155,88.2292,88.155,88.1715,23326.0
2016-11-11 10:10:00,106.92,107.0,106.87,106.93,28693.0,88.1715,88.2375,88.1303,88.1797,28693.0
2016-11-11 10:15:00,106.96,107.05,106.81,106.83,30089.0,88.2045,88.2787,88.0808,88.0973,30089.0
2016-11-11 10:20:00,106.84,106.9,106.82,106.89,46676.0,88.1055,88.155,88.089,88.1468,46676.0
2016-11-11 10:25:00,106.86,106.87,106.67,106.74,27632.0,88.122,88.1303,87.9653,88.0231,27632.0
2016-11-11 10:30:00,106.75,106.85,106.7,106.8,18530.0,88.0313,88.1138,87.9901,88.0725,18530.0
2016-11-11 10:35:00,106.77,106.82,106.67,106.78,18069.0,88.0478,88.089,87.9653,88.056,18069.0
2016-11-11 10:40:00,106.74,106.83,106.69,106.83,23610.0,88.0231,88.0973,87.9818,88.0973,23610.0
2016-11-11 10:45:00,106.84,106.86,106.62,106.63,37263.0,88.1055,88.122,87.9241,87.9323,37263.0
2016-11-11 10:50:00,106.64,106.66,106.56,106.62,77712.0,87.9406,87.9571,87.8746,87.9241,77712.0
2016-11-11 10:55:00,106.62,106.63,106.51,106.62,31604.0,87.9241,87.9323,87.8334,87.9241,31604.0
2016-11-11 11:00:00,106.59,106.65,106.52,106.62,20985.0,87.8994,87.9488,87.8416,87.9241,20985.0
2016-11-11 11:05:00,106.62,106.69,106.59,106.59,28256.0,87.9241,87.9818,87.8994,87.8994,28256.0
2016-11-11 11:10:00,106.61,106.63,106.48,106.55,34526.0,87.9159,87.9323,87.8087,87.8664,34526.0
2016-11-11 11:15:00,106.54,106.57,106.47,106.52,51951.0,87.8581,87.8829,87.8004,87.8416,51951.0
2016-11-11 11:20:00,106.49,106.49,106.42,106.45,18022.0,87.8169,87.8169,87.7592,87.7839,18022.0
2016-11-11 11:25:00,106.44,106.49,106.37,106.48,47726.0,87.7757,87.8169,87.7179,87.8087,47726.0
2016-11-11 11:30:00,106.47,106.6,106.47,106.58,22649.0,87.8004,87.9076,87.8004,87.8911,22649.0
2016-11-11 11:35:00,106.58,106.71,106.58,106.69,913192.0,87.8911,87.9983,87.8911,87.9818,913192.0
2016-11-11 11:40:00,106.7,106.76,106.64,106.66,71021.0,87.9901,88.0396,87.9406,87.9571,71021.0
2016-11-11 11:45:00,106.64,106.69,106.52,106.54,27224.0,87.9406,87.9818,87.8416,87.8581,27224.0
2016-11-11 11:50:00,106.54,106.65,106.52,106.63,148397.0,87.8581,87.9488,87.8416,87.9323,148397.0
2016-11-11 11:55:00,106.65,106.77,106.63,106.72,17056.0,87.9488,88.0478,87.9323,88.0066,17056.0
2016-11-11 12:00:00,106.72,106.8,106.72,106.79,23742.0,88.0066,88.0725,88.0066,88.0643,23742.0
2016-11-11 12:05:00,106.79,106.92,106.75,106.91,61334.0,88.0643,88.1715,88.0313,88.1633,61334.0
2016-11-11 12:10:00,106.9,106.96,106.89,106.92,30737.0,88.155,88.2045,88.1468,88.1715,30737.0
2016-11-11 12:15:00,106.92,107.04,106.9,106.97,33480.0,88.1715,88.2705,88.155,88.2127,33480.0
2016-11-11 12:20:00,106.99,107.01,106.9,106.94,101757.0,88.2292,88.2457,88.155,88.188,101757.0
2016-11-11 12:25:00,106.93,107.02,106.93,107.0,94905.0,88.1797,88.254,88.1797,88.2375,94905.0
2016-11-11 12:30:00,107.0,107.09,106.96,106.97,33432.0,88.2375,88.3117,88.2045,88.2127,33432.0
2016-11-11 12:35:00,106.96,107.0,106.94,106.99,187544.0,88.2045,88.2375,88.188,88.2292,187544.0
2016-11-11 12:40:00,107.0,107.04,106.97,107.02,28402.0,88.2375,88.2705,88.2127,88.254,28402.0
2016-11-11 12:45:00,107.02,107.04,106.95,106.96,53971.0,88.254,88.2705,88.1962,88.2045,53971.0
2016-11-11 12:50:00,106.96,106.97,106.88,106.96,128116.0,88.2045,88.2127,88.1385,88.2045,128116.0
2016-11-11 12:55:00,106.95,106.96,106.9,106.95,10179.0,88.1962,88.2045,88.155,88.1962,10179.0
2016-11-11 13:00:00,106.96,107.01,106.95,106.98,13656.0,88.2045,88.2457,88.1962,88.221,13656.0
2016-11-11 13:05:00,107.01,107.02,106.93,107.0,8038.0,88.2457,88.254,88.1797,88.2375,8038.0
2016-11-11 13:10:00,107.0,107.02,106.93,107.0,4508.0,88.2375,88.254,88.1797,88.2375,4508.0
2016-11-11 13:15:00,106.98,107.01,106.91,106.93,16237.0,88.221,88.2457,88.1633,88.1797,16237.0
2016-11-11 13:20:00,106.92,107.04,106.92,107.04,114595.0,88.1715,88.2705,88.1715,88.2705,114595.0
2016-11-11 13:25:00,107.02,107.09,107.02,107.05,97490.0,88.254,88.3117,88.254,88.2787,97490.0
2016-11-11 13:30:00,107.06,107.12,106.97,107.01,12978.0,88.2869,88.3364,88.2127,88.2457,12978.0
2016-11-11 13:35:00,106.98,107.08,106.95,106.98,26273.0,88.221,88.3034,88.1962,88.221,26273.0
2016-11-11 13:40:00,106.98,107.07,106.98,107.02,34220.0,88.221,88.2952,88.221,88.254,34220.0
2016-11-11 13:45:00,107.02,107.09,107.0,107.07,25246.0,88.254,88.3117,88.2375,88.2952,25246.0
2016-11-11 13:50:00,107.07,107.1,107.04,107.08,15913.0,88.2952,88.3199,88.2705,88.3034,15913.0
2016-11-11 13:55:00,107.08,107.09,106.97,106.97,26122.0,88.3034,88.3117,88.2127,88.2127,26122.0
2016-11-11 14:00:00,106.97,107.0,106.91,106.98,19187.0,88.2127,88.2375,88.1633,88.221,19187.0
2016-11-11 14:05:00,106.96,107.0,106.92,106.98,15885.0,88.2045,88.2375,88.1715,88.221,15885.0
2016-11-11 14:10:00,106.98,106.99,106.93,106.97,10749.0,88.221,88.2292,88.1797,88.2127,10749.0
2016-11-11 14:15:00,106.97,107.06,106.94,107.06,48767.0,88.2127,88.2869,88.188,88.2869,48767.0
2016-11-11 14:20:00,107.07,107.08,106.96,107.0,28365.0,88.2952,88.3034,88.2045,88.2375,28365.0
2016-11-11 14:25:00,107.0,107.02,106.9,106.9,18857.0,88.2375,88.254,88.155,88.155,18857.0
2016-11-11 14:30:00,106.9,106.96,106.9,106.93,20170.0,88.155,88.2045,88.155,88.1797,20170.0
2016-11-11 14:35:00,106.92,106.95,106.85,106.87,40984.0,88.1715,88.1962,88.1138,88.1303,40984.0
2016-11-11 14:40:00,106.86,106.93,106.86,106.91,26334.0,88.122,88.1797,88.122,88.1633,26334.0
2016-11-11 14:45:00,106.92,106.94,106.81,106.81,20079.0,88.1715,88.188,88.0808,88.0808,20079.0
2016-11-11 14:50:00,106.8,106.88,106.8,106.87,84794.0,88.0725,88.1385,88.0725,88.1303,84794.0
2016-11-11 14:55:00,106.86,106.89,106.78,106.79,61329.0,88.122,88.1468,88.056,88.0643,61329.0
2016-11-11 15:00:00,106.78,106.85,106.78,106.84,26326.0,88.056,88.1138,88.056,88.1055,26326.0
2016-11-11 15:05:00,106.85,106.87,106.83,106.86,41258.0,88.1138,88.1303,88.0973,88.122,41258.0
2016-11-11 15:10:00,106.87,106.97,106.87,106.94,24891.0,88.1303,88.2127,88.1303,88.188,24891.0
2016-11-11 15:15:00,106.95,106.97,106.88,106.92,344062.0,88.1962,88.2127,88.1385,88.1715,344062.0
2016-11-11 15:20:00,106.92,106.95,106.89,106.93,19302.0,88.1715,88.1962,88.1468,88.1797,19302.0
2016-11-11 15:25:00,106.93,106.96,106.91,106.96,15821.0,88.1797,88.2045,88.1633,88.2045,15821.0
2016-11-11 15:30:00,106.96,107.05,106.96,107.05,26032.0,88.2045,88.2787,88.2045,88.2787,26032.0
2016-11-11 15:35:00,107.05,107.05,106.96,106.97,15064.0,88.2787,88.2787,88.2045,88.2127,15064.0
2016-11-11 15:40:00,106.97,107.05,106.96,107.05,34025.0,88.2127,88.2787,88.2045,88.2787,34025.0
2016-11-11 15:45:00,107.05,107.16,107.05,107.12,22388.0,88.2787,88.3694,88.2787,88.3364,22388.0
2016-11-11 15:50:00,107.12,107.2,107.1,107.18,47594.0,88.3364,88.4024,88.3199,88.3859,47594.0
2016-11-11 15:55:00,107.19,107.21,107.09,107.13,89447.0,88.3942,88.4106,88.3117,88.3447,89447.0
2016-11-14 09:30:00,107.34,107.62,107.34,107.48,57217.0,88.5179,88.7488,88.5179,88.6333,57217.0
2016-11-14 09:35:00,107.56,107.56,107.38,107.4,39000.0,88.6993,88.6993,88.5508,88.5673,39000.0
2016-11-14 09:40:00,107.44,107.5,107.38,107.48,123228.0,88.6003,88.6498,88.5508,88.6333,123228.0
2016-11-14 09:45:00,107.5,107.65,107.47,107.62,20438.0,88.6498,88.7735,88.6251,88.7488,20438.0
2016-11-14 09:50:00,107.66,107.8,107.63,107.73,20589.0,88.7817,88.8972,88.757,88.8395,20589.0
2016-11-14 09:55:00,107.73,107.74,107.53,107.58,16790.0,88.8395,88.8477,88.6745,88.7158,16790.0
2016-11-14 10:00:00,107.58,107.73,107.57,107.68,20713.0,88.7158,88.8395,88.7075,88.7982,20713.0
2016-11-14 10:05:00,107.7,107.87,107.7,107.76,28241.0,88.8147,88.9549,88.8147,88.8642,28241.0
2016-11-14 10:10:00,107.79,107.93,107.76,107.92,35284.0,88.8889,89.0044,88.8642,88.9961,35284.0
2016-11-14 10:15:00,107.91,108.05,107.91,108.01,25880.0,88.9879,89.1034,88.9879,89.0704,25880.0
2016-11-14 10:20:00,108.02,108.02,107.87,107.9,6900.0,89.0786,89.0786,88.9549,88.9797,6900.0
2016-11-14 10:25:00,107.87,107.89,107.68,107.75,39576.0,88.9549,88.9714,88.7982,88.856,39576.0
2016-11-14 10:30:00,107.74,107.81,107.68,107.71,20998.0,88.8477,88.9054,88.7982,88.823,20998.0
2016-11-14 10:35:00,107.71,107.81,107.71,107.73,23358.0,88.823,88.9054,88.823,88.8395,23358.0
2016-11-14 10:40:00,107.74,107.77,107.65,107.67,67452.0,88.8477,88.8724,88.7735,88.79,67452.0
2016-11-14 10:45:00,107.65,107.71,107.6,107.63,38377.0,88.7735,88.823,88.7323,88.757,38377.0
2016-11-14 10:50:00,107.58,107.68,107.57,107.64,17927.0,88.7158,88.7982,88.7075,88.7652,17927.0
2016-11-14 10:55:00,107.64,107.66,107.56,107.56,20579.0,88.7652,88.7817,88.6993,88.6993,20579.0
2016-11-14 11:00:00,107.57,107.59,107.5,107.52,20276.0,88.7075,88.724,88.6498,88.6663,20276.0
2016-11-14 11:05:00,107.52,107.59,107.47,107.57,16481.0,88.6663,88.724,88.6251,88.7075,16481.0
2016-11-14 11:10:00,107.58,107.66,107.56,107.66,24743.0,88.7158,88.7817,88.6993,88.7817,24743.0
2016-11-14 11:15:00,107.67,107.73,107.63,107.68,39091.0,88.79,88.8395,88.757,88.7982,39091.0
2016-11-14 11:20:00,107.67,107.68,107.59,107.61,13832.0,88.79,88.7982,88.724,88.7405,13832.0
2016-11-14 11:25:00,107.62,107.62,107.57,107.61,127993.0,88.7488,88.7488,88.7075,88.7405,127993.0
2016-11-14 11:30:00,107.6,107.64,107.58,107.59,101652.0,88.7323,88.7652,88.7158,88.724,101652.0
2016-11-14 11:35:00,107.59,107.71,107.57,107.67,14796.0,88.724,88.823,88.7075,88.79,14796.0
2016-11-14 11:40:00,107.65,107.67,107.59,107.66,12483.0,88.7735,88.79,88.724,88.7817,12483.0
2016-11-14 11:45:00,107.64,107.71,107.59,107.69,26535.0,88.7652,88.823,88.724,88.8065,26535.0
2016-11-14 11:50:00,107.7,107.72,107.62,107.67,14230.0,88.8147,88.8312,88.7488,88.79,14230.0
2016-11-14 11:55:00,107.65,107.65,107.58,107.61,12420.0,88.7735,88.7735,88.7158,88.7405,12420.0
2016-11-14 12:00:00,107.62,107.64,107.55,107.58,8863.0,88.7488,88.7652,88.691,88.7158,8863.0
2016-11-14 12:05:00,107.56,107.59,107.5,107.5,22361.0,88.6993,88.724,88.6498,88.6498,22361.0
2016-11-14 12:10:00,107.48,107.49,107.43,107.46,15588.0,88.6333,88.6415,88.5921,88.6168,15588.0
2016-11-14 12:15:00,107.44,107.48,107.37,107.46,9547.0,88.6003,88.6333,88.5426,88.6168,9547.0
2016-11-14 12:20:00,107.45,107.5,107.42,107.46,12501.0,88.6086,88.6498,88.5838,88.6168,12501.0
2016-11-14 12:25:00,107.45,107.48,107.41,107.46,21323.0,88.6086,88.6333,88.5756,88.6168,21323.0
2016-11-14 12:30:00,107.46,107.48,107.39,107.4,9786.0,88.6168,88.6333,88.5591,88.5673,9786.0
2016-11-14 12:35:00,107.41,107.54,107.39,107.54,9197.0,88.5756,88.6828,88.5591,88.6828,9197.0
2016-11-14 12:40:00,107.54,107.57,107.51,107.52,16318.0,88.6828,88.7075,88.658,88.6663,16318.0
2016-11-14 12:45:00,107.53,107.58,107.48,107.52,22637.0,88.6745,88.7158,88.6333,88.6663,22637.0
2016-11-14 12:50:00,107.52,107.56,107.5,107.54,21060.0,88.6663,88.6993,88.6498,88.6828,21060.0
2016-11-14 12:55:00,107.52,107.54,107.46,107.52,30432.0,88.6663,88.6828,88.6168,88.6663,30432.0
2016-11-14 13:00:00,107.53,107.58,107.5,107.5,36514.0,88.6745,88.7158,88.6498,88.6498,36514.0
2016-11-14 13:05:00,107.48,107.63,107.45,107.63,23586.0,88.6333,88.757,88.6086,88.757,23586.0
2016-11-14 13:10:00,107.63,107.68,107.62,107.68,10214.0,88.757,88.7982,88.7488,88.7982,10214.0
2016-11-14 13:15:00,107.69,107.71,107.66,107.67,7503.0,88.8065,88.823,88.7817,88.79,7503.0
2016-11-14 13:20:00,107.67,107.73,107.65,107.66,23607.0,88.79,88.8395,88.7735,88.7817,23607.0
2016-11-14 13:25:00,107.65,107.68,107.62,107.66,8821.0,88.7735,88.7982,88.7488,88.7817,8821.0
2016-11-14 13:30:00,107.7,107.81,107.69,107.71,9916.0,88.8147,88.9054,88.8065,88.823,9916.0
2016-11-14 13:35:00,107.7,107.76,107.7,107.72,5932.0,88.8147,88.8642,88.8147,88.8312,5932.0
2016-11-14 13:40:00,107.71,107.74,107.7,107.73,24435.0,88.823,88.8477,88.8147,88.8395,24435.0
2016-11-14 13:45:00,107.71,107.76,107.66,107.74,27864.0,88.823,88.8642,88.7817,88.8477,27864.0
2016-11-14 13:50:00,107.76,107.76,107.68,107.74,19015.0,88.8642,88.8642,88.7982,88.8477,19015.0
2016-11-14 13:55:00,107.73,107.74,107.66,107.71,22194.0,88.8395,88.8477,88.7817,88.823,22194.0
2016-11-14 14:00:00,107.71,107.76,107.63,107.64,9501.0,88.823,88.8642,88.757,88.7652,9501.0
2016-11-14 14:05:00,107.64,107.68,107.6,107.68,6486.0,88.7652,88.7982,88.7323,88.7982,6486.0
2016-11-14 14:10:00,107.66,107.71,107.65,107.7,6815.0,88.7817,88.823,88.7735,88.8147,6815.0
2016-11-14 14:15:00,107.71,107.75,107.66,107.71,9262.0,88.823,88.856,88.7817,88.823,9262.0
2016-11-14 14:20:00,107.66,107.7,107.66,107.67,3992.0,88.7817,88.8147,88.7817,88.79,3992.0
2016-11-14 14:25:00,107.66,107.7,107.61,107.65,26503.0,88.7817,88.8147,88.7405,88.7735,26503.0
2016-11-14 14:30:00,107.65,107.7,107.6,107.67,10205.0,88.7735,88.8147,88.7323,88.79,10205.0
2016-11-14 14:35:00,107.65,107.7,107.6,107.67,61754.0,88.7735,88.8147,88.7323,88.79,61754.0
2016-11-14 14:40:00,107.65,107.69,107.59,107.62,7368.0,88.7735,88.8065,88.724,88.7488,7368.0
2016-11-14 14:45:00,107.61,107.72,107.59,107.71,15066.0,88.7405,88.8312,88.724,88.823,15066.0
2016-11-14 14:50:00,107.71,107.76,107.69,107.73,29364.0,88.823,88.8642,88.8065,88.8395,29364.0
2016-11-14 14:55:00,107.73,107.87,107.73,107.86,66271.0,88.8395,88.9549,88.8395,88.9467,66271.0
2016-11-14 15:00:00,107.86,107.91,107.83,107.88,86883.0,88.9467,88.9879,88.9219,88.9632,86883.0
2016-11-14 15:05:00,107.86,107.86,107.81,107.84,12271.0,88.9467,88.9467,88.9054,88.9302,12271.0
2016-11-14 15:10:00,107.84,107.93,107.83,107.9,21723.0,88.9302,89.0044,88.9219,88.9797,21723.0
2016-11-14 15:15:00,107.92,107.96,107.91,107.93,19958.0,88.9961,89.0291,88.9879,89.0044,19958.0
2016-11-14 15:20:00,107.93,107.94,107.88,107.92,30238.0,89.0044,89.0126,88.9632,88.9961,30238.0
2016-11-14 15:25:00,107.93,107.96,107.89,107.95,15246.0,89.0044,89.0291,88.9714,89.0209,15246.0
2016-11-14 15:30:00,107.95,108.01,107.95,108.0,28324.0,89.0209,89.0704,89.0209,89.0621,28324.0
2016-11-14 15:35:00,108.0,108.0,107.95,107.97,32918.0,89.0621,89.0621,89.0209,89.0374,32918.0
2016-11-14 15:40:00,107.97,107.97,107.81,107.83,44889.0,89.0374,89.0374,88.9054,88.9219,44889.0
2016-11-14 15:45:00,107.82,107.83,107.77,107.82,27626.0,88.9137,88.9219,88.8724,88.9137,27626.0
2016-11-14 15:50:00,107.82,107.88,107.8,107.87,43497.0,88.9137,88.9632,88.8972,88.9549,43497.0
2016-11-14 15:55:00,107.87,107.94,107.85,107.92,61220.0,88.9549,89.0126,88.9384,88.9961,61220.0
2016-11-15 09:30:00,107.95,108.08,107.87,108.04,54155.0,89.0209,89.1281,88.9549,89.0951,54155.0
2016-11-15 09:35:00,108.05,108.1,107.98,108.0,43781.0,89.1034,89.1446,89.0456,89.0621,43781.0
2016-11-15 09:40:00,108.0,108.01,107.84,107.86,21266.0,89.0621,89.0704,88.9302,88.9467,21266.0
2016-11-15 09:45:00,107.84,107.87,107.77,107.82,7275.0,88.9302,88.9549,88.8724,88.9137,7275.0
2016-11-15 09:50:00,107.82,107.93,107.82,107.88,7970.0,88.9137,89.0044,88.9137,88.9632,7970.0
2016-11-15 09:55:00,107.87,107.88,107.83,107.87,8478.0,88.9549,88.9632,88.9219,88.9549,8478.0
2016-11-15 10:00:00,107.87,107.96,107.87,107.89,14912.0,88.9549,89.0291,88.9549,88.9714,14912.0
2016-11-15 10:05:00,107.9,107.94,107.86,107.9,21439.0,88.9797,89.0126,88.9467,88.9797,21439.0
2016-11-15 10:10:00,107.91,107.99,107.9,107.98,26968.0,88.9879,89.0539,88.9797,89.0456,26968.0
2016-11-15 10:15:00,107.99,108.03,107.98,108.01,10157.0,89.0539,89.0869,89.0456,89.0704,10157.0
2016-11-15 10:20:00,108.03,108.05,107.98,108.03,15854.0,89.0869,89.1034,89.0456,89.0869,15854.0
2016-11-15 10:25:00,108.01,108.01,107.95,107.96,7041.0,89.0704,89.0704,89.0209,89.0291,7041.0
2016-11-15 10:30:00,107.95,107.95,107.9,107.92,11522.0,89.0209,89.0209,88.9797,88.9961,11522.0
2016-11-15 10:35:00,107.94,107.99,107.86,107.86,13177.0,89.0126,89.0539,88.9467,88.9467,13177.0
2016-11-15 10:40:00,107.88,107.92,107.88,107.92,3770.0,88.9632,88.9961,88.9632,88.9961,3770.0
2016-11-15 10:45:00,107.93,107.99,107.92,107.97,8078.0,89.0044,89.0539,88.9961,89.0374,8078.0
2016-11-15 10:50:00,108.0,108.05,107.97,108.04,14174.0,89.0621,89.1034,89.0374,89.0951,14174.0
2016-11-15 10:55:00,108.05,108.06,108.03,108.04,6483.0,89.1034,89.1116,89.0869,89.0951,6483.0
2016-11-15 11:00:00,108.05,108.09,108.03,108.07,12072.0,89.1034,89.1363,89.0869,89.1198,12072.0
2016-11-15 11:05:00,108.08,108.16,108.07,108.13,7581.0,89.1281,89.1941,89.1198,89.1693,7581.0
2016-11-15 11:10:00,108.14,108.18,108.13,108.18,13056.0,89.1776,89.2106,89.1693,89.2106,13056.0
2016-11-15 11:15:00,108.17,108.21,108.1,108.12,6254.0,89.2023,89.2353,89.1446,89.1611,6254.0
2016-11-15 11:20:00,108.12,108.13,108.07,108.08,67708.0,89.1611,89.1693,89.1198,89.1281,67708.0
2016-11-15 11:25:00,108.07,108.09,108.05,108.08,9976.0,89.1198,89.1363,89.1034,89.1281,9976.0
2016-11-15 11:30:00,108.08,108.12,108.04,108.12,14035.0,89.1281,89.1611,89.0951,89.1611,14035.0
2016-11-15 11:35:00,108.11,108.14,108.07,108.09,32884.0,89.1528,89.1776,89.1198,89.1363,32884.0
2016-11-15 11:40:00,108.08,108.1,108.07,108.07,45309.0,89.1281,89.1446,89.1198,89.1198,45309.0
2016-11-15 11:45:00,108.06,108.08,108.0,108.03,173639.0,89.1116,89.1281,89.0621,89.0869,173639.0
2016-11-15 11:50:00,108.04,108.07,108.03,108.05,37745.0,89.0951,89.1198,89.0869,89.1034,37745.0
2016-11-15 11:55:00,108.05,108.09,108.02,108.09,30561.0,89.1034,89.1363,89.0786,89.1363,30561.0
2016-11-15 12:00:00,108.06,108.11,108.06,108.11,4357.0,89.1116,89.1528,89.1116,89.1528,4357.0
2016-11-15 12:05:00,108.15,108.15,108.11,108.13,13962.0,89.1858,89.1858,89.1528,89.1693,13962.0
2016-11-15 12:10:00,108.12,108.15,108.11,108.15,28797.0,89.1611,89.1858,89.1528,89.1858,28797.0
2016-11-15 12:15:00,108.15,108.15,108.12,108.14,18432.0,89.1858,89.1858,89.1611,89.1776,18432.0
2016-11-15 12:20:00,108.14,108.14,108.11,108.13,4357.0,89.1776,89.1776,89.1528,89.1693,4357.0
2016-11-15 12:25:00,108.14,108.14,108.1,108.11,12488.0,89.1776,89.1776,89.1446,89.1528,12488.0
2016-11-15 12:30:00,108.11,108.16,108.1,108.15,25568.0,89.1528,89.1941,89.1446,89.1858,25568.0
2016-11-15 12:35:00,108.14,108.14,108.11,108.14,32728.0,89.1776,89.1776,89.1528,89.1776,32728.0
2016-11-15 12:40:00,108.13,108.16,108.05,108.06,40438.0,89.1693,89.1941,89.1034,89.1116,40438.0
2016-11-15 12:45:00,108.04,108.09,108.03,108.07,16220.0,89.0951,89.1363,89.0869,89.1198,16220.0
2016-11-15 12:50:00,108.07,108.12,108.05,108.11,22687.0,89.1198,89.1611,89.1034,89.1528,22687.0
2016-11-15 12:55:00,108.12,108.13,108.08,108.08,9162.0,89.1611,89.1693,89.1281,89.1281,9162.0
2016-11-15 13:00:00,108.07,108.12,108.07,108.1,12304.0,89.1198,89.1611,89.1198,89.1446,12304.0
2016-11-15 13:05:00,108.11,108.18,108.1,108.16,15607.0,89.1528,89.2106,89.1446,89.1941,15607.0
2016-11-15 13:10:00,108.12,108.13,108.1,108.12,6638.0,89.1611,89.1693,89.1446,89.1611,6638.0
2016-11-15 13:15:00,108.13,108.13,108.05,108.06,5165.0,89.1693,89.1693,89.1034,89.1116,5165.0
2016-11-15 13:20:00,108.08,108.13,108.08,108.12,3032.0,89.1281,89.1693,89.1281,89.1611,3032.0
2016-11-15 13:25:00,108.12,108.15,108.11,108.11,4649.0,89.1611,89.1858,89.1528,89.1528,4649.0
2016-11-15 13:30:00,108.11,108.15,108.11,108.12,26372.0,89.1528,89.1858,89.1528,89.1611,26372.0
2016-11-15 13:35:00,108.12,108.17,108.1,108.16,8004.0,89.1611,89.2023,89.1446,89.1941,8004.0
2016-11-15 13:40:00,108.15,108.17,108.14,108.15,3555.0,89.1858,89.2023,89.1776,89.1858,3555.0
2016-11-15 13:45:00,108.15,108.19,108.13,108.18,19484.0,89.1858,89.2188,89.1693,89.2106,19484.0
2016-11-15 13:50:00,108.18,108.22,108.18,108.22,22284.0,89.2106,89.2435,89.2106,89.2435,22284.0
2016-11-15 13:55:00,108.21,108.23,108.2,108.22,11301.0,89.2353,89.2518,89.227,89.2435,11301.0
2016-11-15 14:00:00,108.23,108.27,108.18,108.18,4883.0,89.2518,89.2848,89.2106,89.2106,4883.0
2016-11-15 14:05:00,108.19,108.22,108.17,108.21,8674.0,89.2188,89.2435,89.2023,89.2353,8674.0
2016-11-15 14:10:00,108.2,108.31,108.2,108.3,10182.0,89.227,89.3178,89.227,89.3095,10182.0
2016-11-15 14:15:00,108.29,108.32,108.28,108.29,16848.0,89.3013,89.326,89.293,89.3013,16848.0
2016-11-15 14:20:00,108.28,108.29,108.26,108.27,3583.0,89.293,89.3013,89.2765,89.2848,3583.0
2016-11-15 14:25:00,108.27,108.33,108.27,108.31,10439.0,89.2848,89.3343,89.2848,89.3178,10439.0
2016-11-15 14:30:00,108.32,108.41,108.32,108.39,19822.0,89.326,89.4002,89.326,89.3837,19822.0
2016-11-15 14:35:00,108.39,108.43,108.38,108.43,8088.0,89.3837,89.4167,89.3755,89.4167,8088.0
2016-11-15 14:40:00,108.43,108.48,108.4,108.47,23199.0,89.4167,89.458,89.392,89.4497,23199.0
2016-11-15 14:45:00,108.47,108.5,108.45,108.48,51839.0,89.4497,89.4744,89.4332,89.458,51839.0
2016-11-15 14:50:00,108.47,108.54,108.46,108.54,28443.0,89.4497,89.5074,89.4415,89.5074,28443.0
2016-11-15 14:55:00,108.53,108.59,108.53,108.55,21026.0,89.4992,89.5487,89.4992,89.5157,21026.0
2016-11-15 15:00:00,108.54,108.63,108.54,108.55,46346.0,89.5074,89.5816,89.5074,89.5157,46346.0
2016-11-15 15:05:00,108.55,108.56,108.51,108.54,22017.0,89.5157,89.5239,89.4827,89.5074,22017.0
2016-11-15 15:10:00,108.53,108.58,108.53,108.56,37214.0,89.4992,89.5404,89.4992,89.5239,37214.0
2016-11-15 15:15:00,108.56,108.59,108.51,108.51,37598.0,89.5239,89.5487,89.4827,89.4827,37598.0
2016-11-15 15:20:00,108.52,108.57,108.5,108.5,31932.0,89.4909,89.5322,89.4744,89.4744,31932.0
2016-11-15 15:25:00,108.5,108.61,108.5,108.58,23750.0,89.4744,89.5652,89.4744,89.5404,23750.0
2016-11-15 15:30:00,108.58,108.61,108.56,108.57,8249.0,89.5404,89.5652,89.5239,89.5322,8249.0
2016-11-15 15:35:00,108.57,108.66,108.56,108.65,38724.0,89.5322,89.6064,89.5239,89.5981,38724.0
2016-11-15 15:40:00,108.66,108.7,108.66,108.67,22101.0,89.6064,89.6394,89.6064,89.6146,22101.0
2016-11-15 15:45:00,108.66,108.67,108.61,108.62,65021.0,89.6064,89.6146,89.5652,89.5734,65021.0
2016-11-15 15:50:00,108.62,108.62,108.58,108.61,45414.0,89.5734,89.5734,89.5404,89.5652,45414.0
2016-11-15 15:55:00,108.62,108.75,108.61,108.71,326660.0,89.5734,89.6806,89.5652,89.6476,326660.0
2016-11-16 09:30:00,108.45,108.5,108.17,108.46,47134.0,89.4332,89.4744,89.2023,89.4415,47134.0
2016-11-16 09:35:00,108.41,108.47,108.36,108.38,23715.0,89.4002,89.4497,89.359,89.3755,23715.0
2016-11-16 09:40:00,108.4,108.42,108.34,108.38,17144.0,89.392,89.4085,89.3425,89.3755,17144.0
2016-11-16 09:45:00,108.4,108.41,108.28,108.32,11771.0,89.392,89.4002,89.293,89.326,11771.0
2016-11-16 09:50:00,108.33,108.33,108.24,108.25,15652.0,89.3343,89.3343,89.26,89.2683,15652.0
2016-11-16 09:55:00,108.22,108.25,108.14,108.18,26611.0,89.2435,89.2683,89.1776,89.2106,26611.0
2016-11-16 10:00:00,108.18,108.22,108.13,108.17,35849.0,89.2106,89.2435,89.1693,89.2023,35849.0
2016-11-16 10:05:00,108.17,108.22,108.15,108.22,5203.0,89.2023,89.2435,89.1858,89.2435,5203.0
2016-11-16 10:10:00,108.24,108.27,108.21,108.22,6982.0,89.26,89.2848,89.2353,89.2435,6982.0
2016-11-16 10:15:00,108.22,108.23,108.16,108.16,13672.0,89.2435,89.2518,89.1941,89.1941,13672.0
2016-11-16 10:20:00,108.17,108.26,108.15,108.25,13815.0,89.2023,89.2765,89.1858,89.2683,13815.0
2016-11-16 10:25:00,108.24,108.25,108.19,108.2,5313.0,89.26,89.2683,89.2188,89.227,5313.0
2016-11-16 10:30:00,108.18,108.29,108.15,108.29,7963.0,89.2106,89.3013,89.1858,89.3013,7963.0
2016-11-16 10:35:00,108.29,108.34,108.26,108.29,9545.0,89.3013,89.3425,89.2765,89.3013,9545.0
2016-11-16 10:40:00,108.31,108.38,108.31,108.34,9543.0,89.3178,89.3755,89.3178,89.3425,9543.0
2016-11-16 10:45:00,108.33,108.34,108.26,108.26,21341.0,89.3343,89.3425,89.2765,89.2765,21341.0
2016-11-16 10:50:00,108.24,108.3,108.23,108.24,13066.0,89.26,89.3095,89.2518,89.26,13066.0
2016-11-16 10:55:00,108.24,108.27,108.2,108.25,11529.0,89.26,89.2848,89.227,89.2683,11529.0
2016-11-16 11:00:00,108.26,108.27,108.11,108.12,18818.0,89.2765,89.2848,89.1528,89.1611,18818.0
2016-11-16 11:05:00,108.14,108.2,108.14,108.18,16040.0,89.1776,89.227,89.1776,89.2106,16040.0
2016-11-16 11:10:00,108.18,108.21,108.13,108.2,546519.0,89.2106,89.2353,89.1693,89.227,546519.0
2016-11-16 11:15:00,108.2,108.21,108.17,108.18,16485.0,89.227,89.2353,89.2023,89.2106,16485.0
2016-11-16 11:20:00,108.17,108.2,108.14,108.14,110018.0,89.2023,89.227,89.1776,89.1776,110018.0
2016-11-16 11:25:00,108.14,108.16,108.09,108.16,33899.0,89.1776,89.1941,89.1363,89.1941,33899.0
2016-11-16 11:30:00,108.13,108.14,108.08,108.14,16557.0,89.1693,89.1776,89.1281,89.1776,16557.0
2016-11-16 11:35:00,108.15,108.15,108.05,108.05,25450.0,89.1858,89.1858,89.1034,89.1034,25450.0
2016-11-16 11:40:00,108.06,108.12,108.01,108.02,23752.0,89.1116,89.1611,89.0704,89.0786,23752.0
2016-11-16 11:45:00,108.0,108.08,107.98,108.07,13872.0,89.0621,89.1281,89.0456,89.1198,13872.0
2016-11-16 11:50:00,108.09,108.09,108.01,108.04,13625.0,89.1363,89.1363,89.0704,89.0951,13625.0
2016-11-16 11:55:00,108.06,108.07,108.04,108.05,2480.0,89.1116,89.1198,89.0951,89.1034,2480.0
2016-11-16 12:00:00,108.04,108.08,108.02,108.04,5002.0,89.0951,89.1281,89.0786,89.0951,5002.0
2016-11-16 12:05:00,108.04,108.05,107.98,107.98,6927.0,89.0951,89.1034,89.0456,89.0456,6927.0
2016-11-16 12:10:00,107.98,108.0,107.97,107.99,8420.0,89.0456,89.0621,89.0374,89.0539,8420.0
2016-11-16 12:15:00,107.98,107.99,107.9,107.9,37852.0,89.0456,89.0539,88.9797,88.9797,37852.0
2016-11-16 12:20:00,107.89,107.99,107.89,107.99,8495.0,88.9714,89.0539,88.9714,89.0539,8495.0
2016-11-16 12:25:00,107.99,108.05,107.98,108.01,13248.0,89.0539,89.1034,89.0456,89.0704,13248.0
2016-11-16 12:30:00,108.02,108.07,108.02,108.06,22973.0,89.0786,89.1198,89.0786,89.1116,22973.0
2016-11-16 12:35:00,108.05,108.08,108.03,108.04,7086.0,89.1034,89.1281,89.0869,89.0951,7086.0
2016-11-16 12:40:00,108.03,108.06,108.0,108.0,8579.0,89.0869,89.1116,89.0621,89.0621,8579.0
2016-11-16 12:45:00,108.01,108.02,107.99,108.02,5919.0,89.0704,89.0786,89.0539,89.0786,5919.0
2016-11-16 12:50:00,108.02,108.04,107.99,108.03,9641.0,89.0786,89.0951,89.0539,89.0869,9641.0
2016-11-16 12:55:00,108.05,108.1,108.04,108.05,12905.0,89.1034,89.1446,89.0951,89.1034,12905.0
2016-11-16 13:00:00,108.05,108.07,107.98,107.98,16671.0,89.1034,89.1198,89.0456,89.0456,16671.0
2016-11-16 13:05:00,107.99,108.0,107.94,107.96,3676.0,89.0539,89.0621,89.0126,89.0291,3676.0
2016-11-16 13:10:00,107.97,108.02,107.96,108.01,4588.0,89.0374,89.0786,89.0291,89.0704,4588.0
2016-11-16 13:15:00,108.01,108.01,107.95,107.96,3603.0,89.0704,89.0704,89.0209,89.0291,3603.0
2016-11-16 13:20:00,107.96,107.97,107.91,107.97,9433.0,89.0291,89.0374,88.9879,89.0374,9433.0
2016-11-16 13:25:00,107.97,107.99,107.95,107.97,5698.0,89.0374,89.0539,89.0209,89.0374,5698.0
2016-11-16 13:30:00,107.98,107.99,107.96,107.97,1355.0,89.0456,89.0539,89.0291,89.0374,1355.0
2016-11-16 13:35:00,107.97,108.03,107.95,108.03,14501.0,89.0374,89.0869,89.0209,89.0869,14501.0
2016-11-16 13:40:00,108.03,108.05,108.0,108.02,11378.0,89.0869,89.1034,89.0621,89.0786,11378.0
2016-11-16 13:45:00,108.02,108.03,107.98,107.98,5030.0,89.0786,89.0869,89.0456,89.0456,5030.0
2016-11-16 13:50:00,107.98,108.04,107.97,108.04,4608.0,89.0456,89.0951,89.0374,89.0951,4608.0
2016-11-16 13:55:00,108.03,108.06,108.01,108.05,9345.0,89.0869,89.1116,89.0704,89.1034,9345.0
2016-11-16 14:00:00,108.04,108.08,108.03,108.08,21178.0,89.0951,89.1281,89.0869,89.1281,21178.0
2016-11-16 14:05:00,108.06,108.1,108.06,108.08,12753.0,89.1116,89.1446,89.1116,89.1281,12753.0
2016-11-16 14:10:00,108.08,108.12,108.05,108.12,10650.0,89.1281,89.1611,89.1034,89.1611,10650.0
2016-11-16 14:15:00,108.12,108.12,108.09,108.1,7306.0,89.1611,89.1611,89.1363,89.1446,7306.0
2016-11-16 14:20:00,108.08,108.11,108.07,108.09,6707.0,89.1281,89.1528,89.1198,89.1363,6707.0
2016-11-16 14:25:00,108.06,108.13,108.06,108.1,3305.0,89.1116,89.1693,89.1116,89.1446,3305.0
2016-11-16 14:30:00,108.08,108.12,108.08,108.12,4490.0,89.1281,89.1611,89.1281,89.1611,4490.0
2016-11-16 14:35:00,108.12,108.12,108.09,108.09,4798.0,89.1611,89.1611,89.1363,89.1363,4798.0
2016-11-16 14:40:00,108.1,108.15,108.08,108.11,16607.0,89.1446,89.1858,89.1281,89.1528,16607.0
2016-11-16 14:45:00,108.12,108.13,108.1,108.12,7977.0,89.1611,89.1693,89.1446,89.1611,7977.0
2016-11-16 14:50:00,108.12,108.12,108.07,108.11,88552.0,89.1611,89.1611,89.1198,89.1528,88552.0
2016-11-16 14:55:00,108.1,108.17,108.1,108.14,19325.0,89.1446,89.2023,89.1446,89.1776,19325.0
2016-11-16 15:00:00,108.15,108.19,108.14,108.16,14714.0,89.1858,89.2188,89.1776,89.1941,14714.0
2016-11-16 15:05:00,108.16,108.22,108.15,108.21,33884.0,89.1941,89.2435,89.1858,89.2353,33884.0
2016-11-16 15:10:00,108.21,108.23,108.2,108.2,11123.0,89.2353,89.2518,89.227,89.227,11123.0
2016-11-16 15:15:00,108.2,108.26,108.19,108.26,12777.0,89.227,89.2765,89.2188,89.2765,12777.0
2016-11-16 15:20:00,108.25,108.26,108.21,108.22,6528.0,89.2683,89.2765,89.2353,89.2435,6528.0
2016-11-16 15:25:00,108.21,108.21,108.16,108.17,7614.0,89.2353,89.2353,89.1941,89.2023,7614.0
2016-11-16 15:30:00,108.16,108.17,108.11,108.12,22373.0,89.1941,89.2023,89.1528,89.1611,22373.0
2016-11-16 15:35:00,108.13,108.15,108.12,108.14,5898.0,89.1693,89.1858,89.1611,89.1776,5898.0
2016-11-16 15:40:00,108.14,108.22,108.13,108.16,100517.0,89.1776,89.2435,89.1693,89.1941,100517.0
2016-11-16 15:45:00,108.16,108.17,108.12,108.13,9183.0,89.1941,89.2023,89.1611,89.1693,9183.0
2016-11-16 15:50:00,108.11,108.13,108.06,108.1,58150.0,89.1528,89.1693,89.1116,89.1446,58150.0
2016-11-16 15:55:00,108.11,108.18,108.1,108.15,102686.0,89.1528,89.2106,89.1446,89.1858,102686.0
2016-11-17 09:30:00,108.15,108.39,108.15,108.27,26275.0,89.1858,89.3837,89.1858,89.2848,26275.0
2016-11-17 09:35:00,108.35,108.45,108.35,108.45,21299.0,89.3507,89.4332,89.3507,89.4332,21299.0
2016-11-17 09:40:00,108.44,108.5,108.41,108.41,17134.0,89.425,89.4744,89.4002,89.4002,17134.0
2016-11-17 09:45:00,108.47,108.49,108.39,108.44,7242.0,89.4497,89.4662,89.3837,89.425,7242.0
2016-11-17 09:50:00,108.47,108.55,108.45,108.5,7514.0,89.4497,89.5157,89.4332,89.4744,7514.0
2016-11-17 09:55:00,108.5,108.61,108.5,108.57,6927.0,89.4744,89.5652,89.4744,89.5322,6927.0
2016-11-17 10:00:00,108.57,108.57,108.5,108.54,22015.0,89.5322,89.5322,89.4744,89.5074,22015.0
2016-11-17 10:05:00,108.54,108.54,108.43,108.44,26801.0,89.5074,89.5074,89.4167,89.425,26801.0
2016-11-17 10:10:00,108.46,108.46,108.42,108.44,4075.0,89.4415,89.4415,89.4085,89.425,4075.0
2016-11-17 10:15:00,108.43,108.5,108.4,108.46,12906.0,89.4167,89.4744,89.392,89.4415,12906.0
2016-11-17 10:20:00,108.41,108.45,108.39,108.39,9057.0,89.4002,89.4332,89.3837,89.3837,9057.0
2016-11-17 10:25:00,108.39,108.41,108.36,108.37,25088.0,89.3837,89.4002,89.359,89.3672,25088.0
2016-11-17 10:30:00,108.36,108.36,108.24,108.3,45241.0,89.359,89.359,89.26,89.3095,45241.0
2016-11-17 10:35:00,108.3,108.33,108.28,108.33,14536.0,89.3095,89.3343,89.293,89.3343,14536.0
2016-11-17 10:40:00,108.32,108.35,108.26,108.34,8764.0,89.326,89.3507,89.2765,89.3425,8764.0
2016-11-17 10:45:00,108.34,108.34,108.29,108.31,25351.0,89.3425,89.3425,89.3013,89.3178,25351.0
2016-11-17 10:50:00,108.31,108.33,108.28,108.29,70471.0,89.3178,89.3343,89.293,89.3013,70471.0
2016-11-17 10:55:00,108.32,108.44,108.31,108.34,41620.0,89.326,89.425,89.3178,89.3425,41620.0
2016-11-17 11:00:00,108.33,108.39,108.32,108.37,19993.0,89.3343,89.3837,89.326,89.3672,19993.0
2016-11-17 11:05:00,108.38,108.44,108.38,108.44,12168.0,89.3755,89.425,89.3755,89.425,12168.0
2016-11-17 11:10:00,108.46,108.52,108.46,108.48,7413.0,89.4415,89.4909,89.4415,89.458,7413.0
2016-11-17 11:15:00,108.5,108.52,108.45,108.48,14330.0,89.4744,89.4909,89.4332,89.458,14330.0
2016-11-17 11:20:00,108.48,108.49,108.45,108.45,15637.0,89.458,89.4662,89.4332,89.4332,15637.0
2016-11-17 11:25:00,108.44,108.45,108.41,108.42,60259.0,89.425,89.4332,89.4002,89.4085,60259.0
2016-11-17 11:30:00,108.42,108.45,108.36,108.45,34057.0,89.4085,89.4332,89.359,89.4332,34057.0
2016-11-17 11:35:00,108.45,108.51,108.45,108.51,56101.0,89.4332,89.4827,89.4332,89.4827,56101.0
2016-11-17 11:40:00,108.51,108.58,108.5,108.58,4868.0,89.4827,89.5404,89.4744,89.5404,4868.0
2016-11-17 11:45:00,108.57,108.65,108.57,108.6,33686.0,89.5322,89.5981,89.5322,89.5569,33686.0
2016-11-17 11:50:00,108.6,108.61,108.58,108.58,3638.0,89.5569,89.5652,89.5404,89.5404,3638.0
2016-11-17 11:55:00,108.59,108.6,108.58,108.58,4446.0,89.5487,89.5569,89.5404,89.5404,4446.0
2016-11-17 12:00:00,108.58,108.6,108.57,108.59,8200.0,89.5404,89.5569,89.5322,89.5487,8200.0
2016-11-17 12:05:00,108.6,108.62,108.59,108.6,13575.0,89.5569,89.5734,89.5487,89.5569,13575.0
2016-11-17 12:10:00,108.61,108.61,108.57,108.61,8026.0,89.5652,89.5652,89.5322,89.5652,8026.0
2016-11-17 12:15:00,108.63,108.63,108.59,108.6,10085.0,89.5816,89.5816,89.5487,89.5569,10085.0
2016-11-17 12:20:00,108.61,108.66,108.61,108.66,5170.0,89.5652,89.6064,89.5652,89.6064,5170.0
2016-11-17 12:25:00,108.67,108.67,108.62,108.64,2100.0,89.6146,89.6146,89.5734,89.5899,2100.0
2016-11-17 12:30:00,108.61,108.62,108.6,108.6,6027.0,89.5652,89.5734,89.5569,89.5569,6027.0
2016-11-17 12:35:00,108.59,108.59,108.57,108.58,6423.0,89.5487,89.5487,89.5322,89.5404,6423.0
2016-11-17 12:40:00,108.57,108.59,108.56,108.57,5710.0,89.5322,89.5487,89.5239,89.5322,5710.0
2016-11-17 12:45:00,108.56,108.57,108.46,108.48,9610.0,89.5239,89.5322,89.4415,89.458,9610.0
2016-11-17 12:50:00,108.5,108.5,108.44,108.45,50561.0,89.4744,89.4744,89.425,89.4332,50561.0
2016-11-17 12:55:00,108.46,108.49,108.45,108.49,7352.0,89.4415,89.4662,89.4332,89.4662,7352.0
2016-11-17 13:00:00,108.48,108.52,108.47,108.52,11513.0,89.458,89.4909,89.4497,89.4909,11513.0
2016-11-17 13:05:00,108.52,108.53,108.5,108.5,7030.0,89.4909,89.4992,89.4744,89.4744,7030.0
2016-11-17 13:10:00,108.5,108.51,108.5,108.51,6943.0,89.4744,89.4827,89.4744,89.4827,6943.0
2016-11-17 13:15:00,108.51,108.53,108.49,108.51,4734.0,89.4827,89.4992,89.4662,89.4827,4734.0
2016-11-17 13:20:00,108.52,108.53,108.49,108.52,5101.0,89.4909,89.4992,89.4662,89.4909,5101.0
2016-11-17 13:25:00,108.51,108.52,108.48,108.51,33200.0,89.4827,89.4909,89.458,89.4827,33200.0
2016-11-17 13:30:00,108.52,108.55,108.52,108.55,3303.0,89.4909,89.5157,89.4909,89.5157,3303.0
2016-11-17 13:35:00,108.56,108.56,108.52,108.52,12821.0,89.5239,89.5239,89.4909,89.4909,12821.0
2016-11-17 13:40:00,108.51,108.53,108.5,108.51,2801.0,89.4827,89.4992,89.4744,89.4827,2801.0
2016-11-17 13:45:00,108.5,108.51,108.46,108.51,11500.0,89.4744,89.4827,89.4415,89.4827,11500.0
2016-11-17 13:50:00,108.52,108.52,108.47,108.49,20718.0,89.4909,89.4909,89.4497,89.4662,20718.0
2016-11-17 13:55:00,108.48,108.49,108.42,108.42,40467.0,89.458,89.4662,89.4085,89.4085,40467.0
2016-11-17 14:00:00,108.41,108.42,108.36,108.37,17811.0,89.4002,89.4085,89.359,89.3672,17811.0
2016-11-17 14:05:00,108.34,108.42,108.34,108.42,12139.0,89.3425,89.4085,89.3425,89.4085,12139.0
2016-11-17 14:10:00,108.42,108.45,108.39,108.4,11296.0,89.4085,89.4332,89.3837,89.392,11296.0
2016-11-17 14:15:00,108.39,108.47,108.39,108.45,55849.0,89.3837,89.4497,89.3837,89.4332,55849.0
2016-11-17 14:20:00,108.45,108.45,108.41,108.44,15057.0,89.4332,89.4332,89.4002,89.425,15057.0
2016-11-17 14:25:00,108.44,108.45,108.4,108.44,8356.0,89.425,89.4332,89.392,89.425,8356.0
2016-11-17 14:30:00,108.41,108.42,108.37,108.4,3024.0,89.4002,89.4085,89.3672,89.392,3024.0
2016-11-17 14:35:00,108.41,108.42,108.37,108.41,14485.0,89.4002,89.4085,89.3672,89.4002,14485.0
2016-11-17 14:40:00,108.4,108.43,108.38,108.38,83092.0,89.392,89.4167,89.3755,89.3755,83092.0
2016-11-17 14:45:00,108.39,108.41,108.35,108.37,20219.0,89.3837,89.4002,89.3507,89.3672,20219.0
2016-11-17 14:50:00,108.37,108.38,108.33,108.34,7915.0,89.3672,89.3755,89.3343,89.3425,7915.0
2016-11-17 14:55:00,108.32,108.37,108.32,108.37,15511.0,89.326,89.3672,89.326,89.3672,15511.0
2016-11-17 15:00:00,108.38,108.4,108.33,108.37,48168.0,89.3755,89.392,89.3343,89.3672,48168.0
2016-11-17 15:05:00,108.38,108.4,108.37,108.38,31625.0,89.3755,89.392,89.3672,89.3755,31625.0
2016-11-17 15:10:00,108.39,108.43,108.38,108.42,19803.0,89.3837,89.4167,89.3755,89.4085,19803.0
2016-11-17 15:15:00,108.42,108.43,108.37,108.39,38637.0,89.4085,89.4167,89.3672,89.3837,38637.0
2016-11-17 15:20:00,108.39,108.4,108.36,108.4,40057.0,89.3837,89.392,89.359,89.392,40057.0
2016-11-17 15:25:00,108.41,108.45,108.4,108.42,24999.0,89.4002,89.4332,89.392,89.4085,24999.0
2016-11-17 15:30:00,108.42,108.46,108.41,108.44,14731.0,89.4085,89.4415,89.4002,89.425,14731.0
2016-11-17 15:35:00,108.44,108.46,108.4,108.44,31763.0,89.425,89.4415,89.392,89.425,31763.0
2016-11-17 15:40:00,108.44,108.46,108.41,108.42,31776.0,89.425,89.4415,89.4002,89.4085,31776.0
2016-11-17 15:45:00,108.42,108.48,108.42,108.45,46441.0,89.4085,89.458,89.4085,89.4332,46441.0
2016-11-17 15:50:00,108.45,108.47,108.42,108.43,81979.0,89.4332,89.4497,89.4085,89.4167,81979.0
2016-11-17 15:55:00,108.43,108.48,108.42,108.47,264662.0,89.4167,89.458,89.4085,89.4497,264662.0
2016-11-18 09:30:00,108.61,108.67,108.45,108.5,75581.0,89.5652,89.6146,89.4332,89.4744,75581.0
2016-11-18 09:35:00,108.5,108.5,108.33,108.4,17658.0,89.4744,89.4744,89.3343,89.392,17658.0
2016-11-18 09:40:00,108.4,108.43,108.34,108.37,16843.0,89.392,89.4167,89.3425,89.3672,16843.0
2016-11-18 09:45:00,108.39,108.46,108.39,108.46,10674.0,89.3837,89.4415,89.3837,89.4415,10674.0
2016-11-18 09:50:00,108.5,108.51,108.45,108.48,19700.0,89.4744,89.4827,89.4332,89.458,19700.0
2016-11-18 09:55:00,108.48,108.53,108.48,108.48,19709.0,89.458,89.4992,89.458,89.458,19709.0
2016-11-18 10:00:00,108.48,108.56,108.48,108.52,7748.0,89.458,89.5239,89.458,89.4909,7748.0
2016-11-18 10:05:00,108.51,108.58,108.49,108.53,7824.0,89.4827,89.5404,89.4662,89.4992,7824.0
2016-11-18 10:10:00,108.52,108.55,108.51,108.55,2903.0,89.4909,89.5157,89.4827,89.5157,2903.0
2016-11-18 10:15:00,108.55,108.56,108.48,108.48,7729.0,89.5157,89.5239,89.458,89.458,7729.0
2016-11-18 10:20:00,108.5,108.51,108.42,108.45,5481.0,89.4744,89.4827,89.4085,89.4332,5481.0
2016-11-18 10:25:00,108.45,108.47,108.44,108.46,13810.0,89.4332,89.4497,89.425,89.4415,13810.0
2016-11-18 10:30:00,108.46,108.47,108.32,108.33,19697.0,89.4415,89.4497,89.326,89.3343,19697.0
2016-11-18 10:35:00,108.32,108.41,108.3,108.39,10322.0,89.326,89.4002,89.3095,89.3837,10322.0
2016-11-18 10:40:00,108.39,108.39,108.32,108.34,8671.0,89.3837,89.3837,89.326,89.3425,8671.0
2016-11-18 10:45:00,108.31,108.35,108.29,108.32,15517.0,89.3178,89.3507,89.3013,89.326,15517.0
2016-11-18 10:50:00,108.34,108.35,108.3,108.33,20671.0,89.3425,89.3507,89.3095,89.3343,20671.0
2016-11-18 10:55:00,108.32,108.32,108.28,108.29,5874.0,89.326,89.326,89.293,89.3013,5874.0
2016-11-18 11:00:00,108.28,108.3,108.24,108.27,11706.0,89.293,89.3095,89.26,89.2848,11706.0
2016-11-18 11:05:00,108.28,108.31,108.22,108.3,12228.0,89.293,89.3178,89.2435,89.3095,12228.0
2016-11-18 11:10:00,108.31,108.35,108.28,108.35,7255.0,89.3178,89.3507,89.293,89.3507,7255.0
2016-11-18 11:15:00,108.34,108.37,108.32,108.37,4772.0,89.3425,89.3672,89.326,89.3672,4772.0
2016-11-18 11:20:00,108.37,108.39,108.35,108.35,6815.0,89.3672,89.3837,89.3507,89.3507,6815.0
2016-11-18 11:25:00,108.35,108.41,108.33,108.41,52925.0,89.3507,89.4002,89.3343,89.4002,52925.0
2016-11-18 11:30:00,108.39,108.4,108.34,108.35,79801.0,89.3837,89.392,89.3425,89.3507,79801.0
2016-11-18 11:35:00,108.35,108.38,108.34,108.38,10235.0,89.3507,89.3755,89.3425,89.3755,10235.0
2016-11-18 11:40:00,108.38,108.4,108.36,108.39,12277.0,89.3755,89.392,89.359,89.3837,12277.0
2016-11-18 11:45:00,108.38,108.38,108.34,108.34,4792.0,89.3755,89.3755,89.3425,89.3425,4792.0
2016-11-18 11:50:00,108.33,108.36,108.31,108.32,17110.0,89.3343,89.359,89.3178,89.326,17110.0
2016-11-18 11:55:00,108.31,108.31,108.28,108.31,23287.0,89.3178,89.3178,89.293,89.3178,23287.0
2016-11-18 12:00:00,108.3,108.35,108.29,108.3,10222.0,89.3095,89.3507,89.3013,89.3095,10222.0
2016-11-18 12:05:00,108.3,108.32,108.28,108.3,3969.0,89.3095,89.326,89.293,89.3095,3969.0
2016-11-18 12:10:00,108.28,108.3,108.27,108.29,3878.0,89.293,89.3095,89.2848,89.3013,3878.0
2016-11-18 12:15:00,108.31,108.32,108.29,108.29,10762.0,89.3178,89.326,89.3013,89.3013,10762.0
2016-11-18 12:20:00,108.28,108.32,108.27,108.32,5745.0,89.293,89.326,89.2848,89.326,5745.0
2016-11-18 12:25:00,108.33,108.35,108.33,108.35,4750.0,89.3343,89.3507,89.3343,89.3507,4750.0
2016-11-18 12:30:00,108.38,108.39,108.37,108.37,4758.0,89.3755,89.3837,89.3672,89.3672,4758.0
2016-11-18 12:35:00,108.38,108.39,108.34,108.34,9652.0,89.3755,89.3837,89.3425,89.3425,9652.0
2016-11-18 12:40:00,108.34,108.38,108.34,108.37,11549.0,89.3425,89.3755,89.3425,89.3672,11549.0
2016-11-18 12:45:00,108.37,108.37,108.33,108.37,14182.0,89.3672,89.3672,89.3343,89.3672,14182.0
2016-11-18 12:50:00,108.37,108.39,108.36,108.36,10962.0,89.3672,89.3837,89.359,89.359,10962.0
2016-11-18 12:55:00,108.36,108.39,108.35,108.39,22050.0,89.359,89.3837,89.3507,89.3837,22050.0
2016-11-18 13:00:00,108.39,108.39,108.37,108.37,2348.0,89.3837,89.3837,89.3672,89.3672,2348.0
2016-11-18 13:05:00,108.37,108.37,108.35,108.36,18361.0,89.3672,89.3672,89.3507,89.359,18361.0
2016-11-18 13:10:00,108.36,108.38,108.36,108.38,5992.0,89.359,89.3755,89.359,89.3755,5992.0
2016-11-18 13:15:00,108.37,108.42,108.37,108.41,15278.0,89.3672,89.4085,89.3672,89.4002,15278.0
2016-11-18 13:20:00,108.41,108.46,108.4,108.45,19124.0,89.4002,89.4415,89.392,89.4332,19124.0
2016-11-18 13:25:00,108.45,108.47,108.45,108.46,8313.0,89.4332,89.4497,89.4332,89.4415,8313.0
2016-11-18 13:30:00,108.46,108.48,108.46,108.47,4589.0,89.4415,89.458,89.4415,89.4497,4589.0
2016-11-18 13:35:00,108.48,108.52,108.47,108.52,7743.0,89.458,89.4909,89.4497,89.4909,7743.0
2016-11-18 13:40:00,108.51,108.52,108.47,108.49,13515.0,89.4827,89.4909,89.4497,89.4662,13515.0
2016-11-18 13:45:00,108.48,108.51,108.48,108.51,10375.0,89.458,89.4827,89.458,89.4827,10375.0
2016-11-18 13:50:00,108.51,108.51,108.48,108.48,3186.0,89.4827,89.4827,89.458,89.458,3186.0
2016-11-18 13:55:00,108.48,108.49,108.44,108.45,11285.0,89.458,89.4662,89.425,89.4332,11285.0
2016-11-18 14:00:00,108.46,108.47,108.41,108.43,16556.0,89.4415,89.4497,89.4002,89.4167,16556.0
2016-11-18 14:05:00,108.43,108.44,108.4,108.41,15331.0,89.4167,89.425,89.392,89.4002,15331.0
2016-11-18 14:10:00,108.41,108.42,108.39,108.39,7436.0,89.4002,89.4085,89.3837,89.3837,7436.0
2016-11-18 14:15:00,108.4,108.42,108.4,108.41,10191.0,89.392,89.4085,89.392,89.4002,10191.0
2016-11-18 14:20:00,108.41,108.42,108.39,108.4,8625.0,89.4002,89.4085,89.3837,89.392,8625.0
2016-11-18 14:25:00,108.41,108.44,108.37,108.37,6782.0,89.4002,89.425,89.3672,89.3672,6782.0
2016-11-18 14:30:00,108.37,108.39,108.35,108.36,17080.0,89.3672,89.3837,89.3507,89.359,17080.0
2016-11-18 14:35:00,108.35,108.38,108.35,108.38,40999.0,89.3507,89.3755,89.3507,89.3755,40999.0
2016-11-18 14:40:00,108.37,108.44,108.37,108.43,15678.0,89.3672,89.425,89.3672,89.4167,15678.0
2016-11-18 14:45:00,108.43,108.43,108.4,108.42,21555.0,89.4167,89.4167,89.392,89.4085,21555.0
2016-11-18 14:50:00,108.41,108.42,108.39,108.41,26071.0,89.4002,89.4085,89.3837,89.4002,26071.0
2016-11-18 14:55:00,108.42,108.42,108.39,108.4,8730.0,89.4085,89.4085,89.3837,89.392,8730.0
2016-11-18 15:00:00,108.4,108.44,108.39,108.42,37861.0,89.392,89.425,89.3837,89.4085,37861.0
2016-11-18 15:05:00,108.43,108.43,108.38,108.42,24382.0,89.4167,89.4167,89.3755,89.4085,24382.0
2016-11-18 15:10:00,108.42,108.45,108.41,108.45,5774.0,89.4085,89.4332,89.4002,89.4332,5774.0
2016-11-18 15:15:00,108.45,108.51,108.45,108.51,5795.0,89.4332,89.4827,89.4332,89.4827,5795.0
2016-11-18 15:20:00,108.5,108.51,108.48,108.49,7317.0,89.4744,89.4827,89.458,89.4662,7317.0
2016-11-18 15:25:00,108.49,108.55,108.49,108.53,29076.0,89.4662,89.5157,89.4662,89.4992,29076.0
2016-11-18 15:30:00,108.53,108.55,108.5,108.51,38544.0,89.4992,89.5157,89.4744,89.4827,38544.0
2016-11-18 15:35:00,108.51,108.52,108.49,108.51,60045.0,89.4827,89.4909,89.4662,89.4827,60045.0
2016-11-18 15:40:00,108.51,108.55,108.5,108.53,23402.0,89.4827,89.5157,89.4744,89.4992,23402.0
2016-11-18 15:45:00,108.53,108.53,108.48,108.48,32695.0,89.4992,89.4992,89.458,89.458,32695.0
2016-11-18 15:50:00,108.48,108.49,108.42,108.42,31965.0,89.458,89.4662,89.4085,89.4085,31965.0
2016-11-18 15:55:00,108.41,108.43,108.32,108.4,85641.0,89.4002,89.4167,89.326,89.392,85641.0
2016-11-21 09:30:00,108.71,109.11,108.71,109.0,73852.0,89.6476,89.9775,89.6476,89.8868,73852.0
2016-11-21 09:35:00,109.01,109.05,108.93,108.93,39412.0,89.895,89.928,89.829,89.829,39412.0
2016-11-21 09:40:00,108.93,109.0,108.93,108.96,77142.0,89.829,89.8868,89.829,89.8538,77142.0
2016-11-21 09:45:00,108.97,109.02,108.92,108.93,79727.0,89.862,89.9033,89.8208,89.829,79727.0
2016-11-21 09:50:00,108.94,108.96,108.9,108.94,129769.0,89.8373,89.8538,89.8043,89.8373,129769.0
2016-11-21 09:55:00,108.95,108.96,108.88,108.91,59161.0,89.8455,89.8538,89.7878,89.8125,59161.0
2016-11-21 10:00:00,108.92,108.93,108.85,108.88,17818.0,89.8208,89.829,89.7631,89.7878,17818.0
2016-11-21 10:05:00,108.87,108.89,108.83,108.87,14438.0,89.7796,89.7961,89.7466,89.7796,14438.0
2016-11-21 10:10:00,108.88,108.91,108.85,108.86,4507.0,89.7878,89.8125,89.7631,89.7713,4507.0
2016-11-21 10:15:00,108.85,108.86,108.82,108.83,13690.0,89.7631,89.7713,89.7383,89.7466,13690.0
2016-11-21 10:20:00,108.84,108.84,108.79,108.82,5721.0,89.7548,89.7548,89.7136,89.7383,5721.0
2016-11-21 10:25:00,108.81,108.82,108.71,108.78,14837.0,89.7301,89.7383,89.6476,89.7053,14837.0
2016-11-21 10:30:00,108.76,108.83,108.76,108.81,10675.0,89.6889,89.7466,89.6889,89.7301,10675.0
2016-11-21 10:35:00,108.82,108.84,108.8,108.81,6591.0,89.7383,89.7548,89.7218,89.7301,6591.0
2016-11-21 10:40:00,108.81,108.88,108.8,108.87,24049.0,89.7301,89.7878,89.7218,89.7796,24049.0
2016-11-21 10:45:00,108.87,108.89,108.84,108.88,6502.0,89.7796,89.7961,89.7548,89.7878,6502.0
2016-11-21 10:50:00,108.88,108.9,108.86,108.89,8030.0,89.7878,89.8043,89.7713,89.7961,8030.0
2016-11-21 10:55:00,108.9,108.92,108.87,108.87,14229.0,89.8043,89.8208,89.7796,89.7796,14229.0
2016-11-21 11:00:00,108.88,108.9,108.84,108.88,18597.0,89.7878,89.8043,89.7548,89.7878,18597.0
2016-11-21 11:05:00,108.88,108.92,108.88,108.91,13051.0,89.7878,89.8208,89.7878,89.8125,13051.0
2016-11-21 11:10:00,108.91,108.99,108.9,108.95,21703.0,89.8125,89.8785,89.8043,89.8455,21703.0
2016-11-21 11:15:00,108.96,108.98,108.92,108.96,413831.0,89.8538,89.8703,89.8208,89.8538,413831.0
2016-11-21 11:20:00,108.95,108.98,108.94,108.95,12714.0,89.8455,89.8703,89.8373,89.8455,12714.0
2016-11-21 11:25:00,108.95,108.97,108.93,108.93,88393.0,89.8455,89.862,89.829,89.829,88393.0
2016-11-21 11:30:00,108.92,108.96,108.91,108.96,12097.0,89.8208,89.8538,89.8125,89.8538,12097.0
2016-11-21 11:35:00,108.98,108.98,108.96,108.97,9454.0,89.8703,89.8703,89.8538,89.862,9454.0
2016-11-21 11:40:00,108.96,108.96,108.93,108.96,11420.0,89.8538,89.8538,89.829,89.8538,11420.0
2016-11-21 11:45:00,108.97,108.97,108.93,108.94,36104.0,89.862,89.862,89.829,89.8373,36104.0
2016-11-21 11:50:00,108.93,108.95,108.91,108.92,51001.0,89.829,89.8455,89.8125,89.8208,51001.0
2016-11-21 11:55:00,108.92,108.96,108.9,108.96,25495.0,89.8208,89.8538,89.8043,89.8538,25495.0
2016-11-21 12:00:00,108.95,108.96,108.91,108.91,7666.0,89.8455,89.8538,89.8125,89.8125,7666.0
2016-11-21 12:05:00,108.91,108.96,108.91,108.94,13844.0,89.8125,89.8538,89.8125,89.8373,13844.0
2016-11-21 12:10:00,108.95,108.95,108.92,108.92,6138.0,89.8455,89.8455,89.8208,89.8208,6138.0
2016-11-21 12:15:00,108.92,108.93,108.9,108.92,9393.0,89.8208,89.829,89.8043,89.8208,9393.0
2016-11-21 12:20:00,108.93,108.94,108.91,108.93,12018.0,89.829,89.8373,89.8125,89.829,12018.0
2016-11-21 12:25:00,108.93,108.97,108.93,108.96,6153.0,89.829,89.862,89.829,89.8538,6153.0
2016-11-21 12:30:00,108.96,108.98,108.95,108.97,13316.0,89.8538,89.8703,89.8455,89.862,13316.0
2016-11-21 12:35:00,108.97,109.01,108.96,109.0,410392.0,89.862,89.895,89.8538,89.8868,410392.0
2016-11-21 12:40:00,109.0,109.1,109.0,109.09,439754.0,89.8868,89.9692,89.8868,89.961,439754.0
2016-11-21 12:45:00,109.09,109.1,109.03,109.07,524922.0,89.961,89.9692,89.9115,89.9445,524922.0
2016-11-21 12:50:00,109.07,109.09,109.05,109.08,192814.0,89.9445,89.961,89.928,89.9527,192814.0
2016-11-21 12:55:00,109.08,109.1,109.07,109.1,63712.0,89.9527,89.9692,89.9445,89.9692,63712.0
2016-11-21 13:00:00,109.1,109.11,109.08,109.11,26087.0,89.9692,89.9775,89.9527,89.9775,26087.0
2016-11-21 13:05:00,109.1,109.13,109.08,109.13,25860.0,89.9692,89.994,89.9527,89.994,25860.0
2016-11-21 13:10:00,109.12,109.13,109.09,109.1,10127.0,89.9857,89.994,89.961,89.9692,10127.0
2016-11-21 13:15:00,109.1,109.11,109.09,109.11,14820.0,89.9692,89.9775,89.961,89.9775,14820.0
2016-11-21 13:20:00,109.12,109.12,109.09,109.1,15301.0,89.9857,89.9857,89.961,89.9692,15301.0
2016-11-21 13:25:00,109.09,109.09,109.06,109.08,33272.0,89.961,89.961,89.9362,89.9527,33272.0
2016-11-21 13:30:00,109.07,109.09,109.04,109.06,8064.0,89.9445,89.961,89.9198,89.9362,8064.0
2016-11-21 13:35:00,109.04,109.06,109.04,109.06,6197.0,89.9198,89.9362,89.9198,89.9362,6197.0
2016-11-21 13:40:00,109.06,109.1,109.06,109.1,10453.0,89.9362,89.9692,89.9362,89.9692,10453.0
2016-11-21 13:45:00,109.09,109.1,109.07,109.09,15376.0,89.961,89.9692,89.9445,89.961,15376.0
2016-11-21 13:50:00,109.09,109.1,109.08,109.09,4187.0,89.961,89.9692,89.9527,89.961,4187.0
2016-11-21 13:55:00,109.09,109.1,109.07,109.07,20539.0,89.961,89.9692,89.9445,89.9445,20539.0
2016-11-21 14:00:00,109.07,109.07,109.02,109.03,18895.0,89.9445,89.9445,89.9033,89.9115,18895.0
2016-11-21 14:05:00,109.05,109.06,109.03,109.04,10338.0,89.928,89.9362,89.9115,89.9198,10338.0
2016-11-21 14:10:00,109.04,109.04,109.03,109.04,7022.0,89.9198,89.9198,89.9115,89.9198,7022.0
2016-11-21 14:15:00,109.04,109.05,109.02,109.04,13834.0,89.9198,89.928,89.9033,89.9198,13834.0
2016-11-21 14:20:00,109.05,109.06,109.03,109.04,14556.0,89.928,89.9362,89.9115,89.9198,14556.0
2016-11-21 14:25:00,109.05,109.07,109.04,109.05,24058.0,89.928,89.9445,89.9198,89.928,24058.0
2016-11-21 14:30:00,109.05,109.07,109.04,109.05,11548.0,89.928,89.9445,89.9198,89.928,11548.0
2016-11-21 14:35:00,109.06,109.07,109.03,109.03,91284.0,89.9362,89.9445,89.9115,89.9115,91284.0
2016-11-21 14:40:00,109.02,109.03,108.98,108.99,47396.0,89.9033,89.9115,89.8703,89.8785,47396.0
2016-11-21 14:45:00,108.99,109.06,108.99,109.05,82522.0,89.8785,89.9362,89.8785,89.928,82522.0
2016-11-21 14:50:00,109.06,109.08,109.05,109.07,8001.0,89.9362,89.9527,89.928,89.9445,8001.0
2016-11-21 14:55:00,109.06,109.07,109.02,109.03,32986.0,89.9362,89.9445,89.9033,89.9115,32986.0
2016-11-21 15:00:00,109.02,109.04,109.01,109.04,43466.0,89.9033,89.9198,89.895,89.9198,43466.0
2016-11-21 15:05:00,109.03,109.05,109.02,109.02,15638.0,89.9115,89.928,89.9033,89.9033,15638.0
2016-11-21 15:10:00,109.05,109.05,109.03,109.05,13697.0,89.928,89.928,89.9115,89.928,13697.0
2016-11-21 15:15:00,109.04,109.05,109.01,109.02,15900.0,89.9198,89.928,89.895,89.9033,15900.0
2016-11-21 15:20:00,109.01,109.03,108.99,109.0,52418.0,89.895,89.9115,89.8785,89.8868,52418.0
2016-11-21 15:25:00,109.03,109.04,109.0,109.03,29959.0,89.9115,89.9198,89.8868,89.9115,29959.0
2016-11-21 15:30:00,109.03,109.03,109.0,109.01,37050.0,89.9115,89.9115,89.8868,89.895,37050.0
2016-11-21 15:35:00,109.02,109.04,109.0,109.04,20851.0,89.9033,89.9198,89.8868,89.9198,20851.0
2016-11-21 15:40:00,109.03,109.03,108.99,109.01,34619.0,89.9115,89.9115,89.8785,89.895,34619.0
2016-11-21 15:45:00,109.0,109.05,109.0,109.05,27891.0,89.8868,89.928,89.8868,89.928,27891.0
2016-11-21 15:50:00,109.05,109.14,109.02,109.12,43211.0,89.928,90.0022,89.9033,89.9857,43211.0
2016-11-21 15:55:00,109.12,109.15,109.09,109.12,88333.0,89.9857,90.0105,89.961,89.9857,88333.0
2016-11-22 09:30:00,109.32,109.43,109.26,109.37,69606.0,90.1507,90.2414,90.1012,90.1919,69606.0
2016-11-22 09:35:00,109.37,109.42,109.3,109.38,78614.0,90.1919,90.2331,90.1342,90.2001,78614.0
2016-11-22 09:40:00,109.38,109.38,109.25,109.27,13614.0,90.2001,90.2001,90.0929,90.1094,13614.0
2016-11-22 09:45:00,109.27,109.34,109.26,109.32,27655.0,90.1094,90.1671,90.1012,90.1507,27655.0
2016-11-22 09:50:00,109.3,109.37,109.29,109.33,25383.0,90.1342,90.1919,90.1259,90.1589,25383.0
2016-11-22 09:55:00,109.34,109.36,109.33,109.35,6079.0,90.1671,90.1836,90.1589,90.1754,6079.0
2016-11-22 10:00:00,109.35,109.36,109.28,109.3,31858.0,90.1754,90.1836,90.1177,90.1342,31858.0
2016-11-22 10:05:00,109.3,109.31,109.24,109.25,10448.0,90.1342,90.1424,90.0847,90.0929,10448.0
2016-11-22 10:10:00,109.27,109.32,109.25,109.32,11488.0,90.1094,90.1507,90.0929,90.1507,11488.0
2016-11-22 10:15:00,109.32,109.35,109.3,109.33,15760.0,90.1507,90.1754,90.1342,90.1589,15760.0
2016-11-22 10:20:00,109.33,109.33,109.28,109.28,16086.0,90.1589,90.1589,90.1177,90.1177,16086.0
2016-11-22 10:25:00,109.28,109.28,109.2,109.24,17784.0,90.1177,90.1177,90.0517,90.0847,17784.0
2016-11-22 10:30:00,109.25,109.3,109.25,109.25,26782.0,90.0929,90.1342,90.0929,90.0929,26782.0
2016-11-22 10:35:00,109.25,109.27,109.22,109.22,7747.0,90.0929,90.1094,90.0682,90.0682,7747.0
2016-11-22 10:40:00,109.23,109.23,109.18,109.2,23168.0,90.0764,90.0764,90.0352,90.0517,23168.0
2016-11-22 10:45:00,109.19,109.2,109.13,109.16,21414.0,90.0435,90.0517,89.994,90.0187,21414.0
2016-11-22 10:50:00,109.16,109.2,109.16,109.17,13594.0,90.0187,90.0517,90.0187,90.027,13594.0
2016-11-22 10:55:00,109.18,109.19,109.17,109.17,9239.0,90.0352,90.0435,90.027,90.027,9239.0
2016-11-22 11:00:00,109.18,109.18,109.14,109.15,47630.0,90.0352,90.0352,90.0022,90.0105,47630.0
2016-11-22 11:05:00,109.17,109.2,109.13,109.14,19858.0,90.027,90.0517,89.994,90.0022,19858.0
2016-11-22 11:10:00,109.14,109.16,109.11,109.12,19132.0,90.0022,90.0187,89.9775,89.9857,19132.0
2016-11-22 11:15:00,109.13,109.18,109.12,109.17,24972.0,89.994,90.0352,89.9857,90.027,24972.0
2016-11-22 11:20:00,109.17,109.17,109.15,109.16,19842.0,90.027,90.027,90.0105,90.0187,19842.0
2016-11-22 11:25:00,109.17,109.17,109.02,109.02,47597.0,90.027,90.027,89.9033,89.9033,47597.0
2016-11-22 11:30:00,109.02,109.03,108.92,108.93,34900.0,89.9033,89.9115,89.8208,89.829,34900.0
2016-11-22 11:35:00,108.94,108.94,108.9,108.91,9316.0,89.8373,89.8373,89.8043,89.8125,9316.0
2016-11-22 11:40:00,108.94,108.98,108.93,108.95,16039.0,89.8373,89.8703,89.829,89.8455,16039.0
2016-11-22 11:45:00,108.95,108.98,108.95,108.98,50103.0,89.8455,89.8703,89.8455,89.8703,50103.0
2016-11-22 11:50:00,108.98,108.98,108.94,108.96,66215.0,89.8703,89.8703,89.8373,89.8538,66215.0
2016-11-22 11:55:00,108.96,108.96,108.87,108.87,77690.0,89.8538,89.8538,89.7796,89.7796,77690.0
2016-11-22 12:00:00,108.86,108.88,108.83,108.85,86925.0,89.7713,89.7878,89.7466,89.7631,86925.0
2016-11-22 12:05:00,108.85,108.91,108.85,108.9,82955.0,89.7631,89.8125,89.7631,89.8043,82955.0
2016-11-22 12:10:00,108.9,108.91,108.82,108.86,70142.0,89.8043,89.8125,89.7383,89.7713,70142.0
2016-11-22 12:15:00,108.85,108.89,108.84,108.89,97110.0,89.7631,89.7961,89.7548,89.7961,97110.0
2016-11-22 12:20:00,108.88,108.93,108.86,108.92,30797.0,89.7878,89.829,89.7713,89.8208,30797.0
2016-11-22 12:25:00,108.93,108.97,108.92,108.96,5326.0,89.829,89.862,89.8208,89.8538,5326.0
2016-11-22 12:30:00,108.96,108.97,108.94,108.95,1621.0,89.8538,89.862,89.8373,89.8455,1621.0
2016-11-22 12:35:00,108.94,108.95,108.93,108.94,1932.0,89.8373,89.8455,89.829,89.8373,1932.0
2016-11-22 12:40:00,108.96,108.96,108.92,108.93,4825.0,89.8538,89.8538,89.8208,89.829,4825.0
2016-11-22 12:45:00,108.94,108.97,108.94,108.94,3014.0,89.8373,89.862,89.8373,89.8373,3014.0
2016-11-22 12:50:00,108.95,108.98,108.95,108.97,11767.0,89.8455,89.8703,89.8455,89.862,11767.0
2016-11-22 12:55:00,108.97,108.98,108.96,108.98,5206.0,89.862,89.8703,89.8538,89.8703,5206.0
2016-11-22 13:00:00,108.99,109.0,108.98,108.99,5850.0,89.8785,89.8868,89.8703,89.8785,5850.0
2016-11-22 13:05:00,109.0,109.04,108.98,109.03,4035.0,89.8868,89.9198,89.8703,89.9115,4035.0
2016-11-22 13:10:00,109.03,109.03,109.0,109.0,2513.0,89.9115,89.9115,89.8868,89.8868,2513.0
2016-11-22 13:15:00,109.01,109.04,109.01,109.03,3672.0,89.895,89.9198,89.895,89.9115,3672.0
2016-11-22 13:20:00,109.03,109.06,109.02,109.05,10048.0,89.9115,89.9362,89.9033,89.928,10048.0
2016-11-22 13:25:00,109.07,109.09,109.05,109.05,5842.0,89.9445,89.961,89.928,89.928,5842.0
2016-11-22 13:30:00,109.05,109.08,109.04,109.08,2386.0,89.928,89.9527,89.9198,89.9527,2386.0
2016-11-22 13:35:00,109.09,109.09,109.06,109.06,10437.0,89.961,89.961,89.9362,89.9362,10437.0
2016-11-22 13:40:00,109.07,109.07,109.03,109.06,9405.0,89.9445,89.9445,89.9115,89.9362,9405.0
2016-11-22 13:45:00,109.07,109.09,109.05,109.05,9621.0,89.9445,89.961,89.928,89.928,9621.0
2016-11-22 13:50:00,109.05,109.09,109.04,109.08,6923.0,89.928,89.961,89.9198,89.9527,6923.0
2016-11-22 13:55:00,109.07,109.08,109.04,109.05,1965.0,89.9445,89.9527,89.9198,89.928,1965.0
2016-11-22 14:00:00,109.07,109.07,109.03,109.04,6299.0,89.9445,89.9445,89.9115,89.9198,6299.0
2016-11-22 14:05:00,109.04,109.07,109.04,109.06,3474.0,89.9198,89.9445,89.9198,89.9362,3474.0
2016-11-22 14:10:00,109.05,109.08,109.04,109.06,92839.0,89.928,89.9527,89.9198,89.9362,92839.0
2016-11-22 14:15:00,109.06,109.09,109.06,109.08,5813.0,89.9362,89.961,89.9362,89.9527,5813.0
2016-11-22 14:20:00,109.1,109.11,109.08,109.11,24320.0,89.9692,89.9775,89.9527,89.9775,24320.0
2016-11-22 14:25:00,109.11,109.15,109.11,109.15,15193.0,89.9775,90.0105,89.9775,90.0105,15193.0
2016-11-22 14:30:00,109.14,109.16,109.12,109.15,39228.0,90.0022,90.0187,89.9857,90.0105,39228.0
2016-11-22 14:35:00,109.16,109.26,109.16,109.26,19876.0,90.0187,90.1012,90.0187,90.1012,19876.0
2016-11-22 14:40:00,109.25,109.31,109.25,109.31,13482.0,90.0929,90.1424,90.0929,90.1424,13482.0
2016-11-22 14:45:00,109.3,109.31,109.28,109.3,24350.0,90.1342,90.1424,90.1177,90.1342,24350.0
2016-11-22 14:50:00,109.29,109.3,109.25,109.3,13276.0,90.1259,90.1342,90.0929,90.1342,13276.0
2016-11-22 14:55:00,109.29,109.3,109.23,109.23,7324.0,90.1259,90.1342,90.0764,90.0764,7324.0
2016-11-22 15:00:00,109.26,109.27,109.23,109.24,18608.0,90.1012,90.1094,90.0764,90.0847,18608.0
2016-11-22 15:05:00,109.23,109.28,109.22,109.25,22266.0,90.0764,90.1177,90.0682,90.0929,22266.0
2016-11-22 15:10:00,109.25,109.29,109.24,109.26,68980.0,90.0929,90.1259,90.0847,90.1012,68980.0
2016-11-22 15:15:00,109.25,109.29,109.25,109.29,24098.0,90.0929,90.1259,90.0929,90.1259,24098.0
2016-11-22 15:20:00,109.29,109.3,109.27,109.29,30249.0,90.1259,90.1342,90.1094,90.1259,30249.0
2016-11-22 15:25:00,109.29,109.31,109.26,109.3,76509.0,90.1259,90.1424,90.1012,90.1342,76509.0
2016-11-22 15:30:00,109.3,109.36,109.29,109.36,33127.0,90.1342,90.1836,90.1259,90.1836,33127.0
2016-11-22 15:35:00,109.36,109.37,109.33,109.34,16625.0,90.1836,90.1919,90.1589,90.1671,16625.0
2016-11-22 15:40:00,109.35,109.4,109.35,109.4,28005.0,90.1754,90.2166,90.1754,90.2166,28005.0
2016-11-22 15:45:00,109.39,109.42,109.39,109.41,40007.0,90.2084,90.2331,90.2084,90.2249,40007.0
2016-11-22 15:50:00,109.4,109.44,109.4,109.44,391288.0,90.2166,90.2496,90.2166,90.2496,391288.0
2016-11-22 15:55:00,109.44,109.44,109.33,109.33,470943.0,90.2496,90.2496,90.1589,90.1589,470943.0
2016-11-23 09:30:00,109.14,109.27,109.04,109.24,43955.0,90.0022,90.1094,89.9198,90.0847,43955.0
2016-11-23 09:35:00,109.26,109.34,109.11,109.18,21513.0,90.1012,90.1671,89.9775,90.0352,21513.0
2016-11-23 09:40:00,109.18,109.23,109.1,109.13,52649.0,90.0352,90.0764,89.9692,89.994,52649.0
2016-11-23 09:45:00,109.13,109.14,109.03,109.14,50181.0,89.994,90.0022,89.9115,90.0022,50181.0
2016-11-23 09:50:00,109.13,109.18,109.12,109.15,25836.0,89.994,90.0352,89.9857,90.0105,25836.0
2016-11-23 09:55:00,109.15,109.17,109.12,109.14,23288.0,90.0105,90.027,89.9857,90.0022,23288.0
2016-11-23 10:00:00,109.16,109.19,109.14,109.17,30036.0,90.0187,90.0435,90.0022,90.027,30036.0
2016-11-23 10:05:00,109.16,109.28,109.16,109.26,27034.0,90.0187,90.1177,90.0187,90.1012,27034.0
2016-11-23 10:10:00,109.26,109.28,109.18,109.2,23264.0,90.1012,90.1177,90.0352,90.0517,23264.0
2016-11-23 10:15:00,109.22,109.34,109.21,109.33,45010.0,90.0682,90.1671,90.0599,90.1589,45010.0
2016-11-23 10:20:00,109.33,109.37,109.28,109.33,27650.0,90.1589,90.1919,90.1177,90.1589,27650.0
2016-11-23 10:25:00,109.35,109.42,109.34,109.4,17736.0,90.1754,90.2331,90.1671,90.2166,17736.0
2016-11-23 10:30:00,109.4,109.5,109.4,109.5,14588.0,90.2166,90.2991,90.2166,90.2991,14588.0
2016-11-23 10:35:00,109.49,109.49,109.4,109.41,71082.0,90.2908,90.2908,90.2166,90.2249,71082.0
2016-11-23 10:40:00,109.41,109.44,109.37,109.43,26186.0,90.2249,90.2496,90.1919,90.2414,26186.0
2016-11-23 10:45:00,109.43,109.46,109.41,109.43,57202.0,90.2414,90.2661,90.2249,90.2414,57202.0
2016-11-23 10:50:00,109.43,109.46,109.42,109.43,27814.0,90.2414,90.2661,90.2331,90.2414,27814.0
2016-11-23 10:55:00,109.44,109.5,109.44,109.49,13685.0,90.2496,90.2991,90.2496,90.2908,13685.0
2016-11-23 11:00:00,109.49,109.51,109.47,109.48,7146.0,90.2908,90.3073,90.2744,90.2826,7146.0
2016-11-23 11:05:00,109.48,109.48,109.39,109.39,7352.0,90.2826,90.2826,90.2084,90.2084,7352.0
2016-11-23 11:10:00,109.38,109.41,109.34,109.39,27241.0,90.2001,90.2249,90.1671,90.2084,27241.0
2016-11-23 11:15:00,109.38,109.4,109.32,109.34,12054.0,90.2001,90.2166,90.1507,90.1671,12054.0
2016-11-23 11:20:00,109.32,109.36,109.32,109.34,10683.0,90.1507,90.1836,90.1507,90.1671,10683.0
2016-11-23 11:25:00,109.34,109.37,109.34,109.35,15328.0,90.1671,90.1919,90.1671,90.1754,15328.0
2016-11-23 11:30:00,109.35,109.38,109.35,109.38,35181.0,90.1754,90.2001,90.1754,90.2001,35181.0
2016-11-23 11:35:00,109.38,109.42,109.36,109.41,17177.0,90.2001,90.2331,90.1836,90.2249,17177.0
2016-11-23 11:40:00,109.42,109.43,109.38,109.4,15804.0,90.2331,90.2414,90.2001,90.2166,15804.0
2016-11-23 11:45:00,109.41,109.41,109.38,109.41,8786.0,90.2249,90.2249,90.2001,90.2249,8786.0
2016-11-23 11:50:00,109.41,109.44,109.4,109.44,21316.0,90.2249,90.2496,90.2166,90.2496,21316.0
2016-11-23 11:55:00,109.44,109.53,109.44,109.53,13405.0,90.2496,90.3238,90.2496,90.3238,13405.0
2016-11-23 12:00:00,109.53,109.57,109.5,109.51,11380.0,90.3238,90.3568,90.2991,90.3073,11380.0
2016-11-23 12:05:00,109.53,109.54,109.48,109.5,504484.0,90.3238,90.3321,90.2826,90.2991,504484.0
2016-11-23 12:10:00,109.5,109.51,109.47,109.47,175540.0,90.2991,90.3073,90.2744,90.2744,175540.0
2016-11-23 12:15:00,109.49,109.53,109.46,109.46,62588.0,90.2908,90.3238,90.2661,90.2661,62588.0
2016-11-23 12:20:00,109.47,109.48,109.46,109.48,16308.0,90.2744,90.2826,90.2661,90.2826,16308.0
2016-11-23 12:25:00,109.47,109.5,109.47,109.49,4141.0,90.2744,90.2991,90.2744,90.2908,4141.0
2016-11-23 12:30:00,109.5,109.51,109.46,109.48,20604.0,90.2991,90.3073,90.2661,90.2826,20604.0
2016-11-23 12:35:00,109.48,109.53,109.47,109.52,42891.0,90.2826,90.3238,90.2744,90.3156,42891.0
2016-11-23 12:40:00,109.52,109.58,109.48,109.58,30805.0,90.3156,90.3651,90.2826,90.3651,30805.0
2016-11-23 12:45:00,109.58,109.64,109.57,109.59,29410.0,90.3651,90.4145,90.3568,90.3733,29410.0
2016-11-23 12:50:00,109.59,109.6,109.53,109.54,39999.0,90.3733,90.3816,90.3238,90.3321,39999.0
2016-11-23 12:55:00,109.54,109.56,109.52,109.55,18481.0,90.3321,90.3486,90.3156,90.3403,18481.0
2016-11-23 13:00:00,109.56,109.58,109.55,109.56,6482.0,90.3486,90.3651,90.3403,90.3486,6482.0
2016-11-23 13:05:00,109.56,109.58,109.55,109.58,7066.0,90.3486,90.3651,90.3403,90.3651,7066.0
2016-11-23 13:10:00,109.57,109.62,109.57,109.61,8764.0,90.3568,90.3981,90.3568,90.3898,8764.0
2016-11-23 13:15:00,109.61,109.62,109.6,109.61,21033.0,90.3898,90.3981,90.3816,90.3898,21033.0
2016-11-23 13:20:00,109.6,109.61,109.59,109.6,22123.0,90.3816,90.3898,90.3733,90.3816,22123.0
2016-11-23 13:25:00,109.6,109.61,109.56,109.57,107315.0,90.3816,90.3898,90.3486,90.3568,107315.0
2016-11-23 13:30:00,109.57,109.58,109.55,109.57,379257.0,90.3568,90.3651,90.3403,90.3568,379257.0
2016-11-23 13:35:00,109.57,109.59,109.57,109.59,31812.0,90.3568,90.3733,90.3568,90.3733,31812.0
2016-11-23 13:40:00,109.59,109.63,109.58,109.59,30453.0,90.3733,90.4063,90.3651,90.3733,30453.0
2016-11-23 13:45:00,109.58,109.59,109.55,109.58,37166.0,90.3651,90.3733,90.3403,90.3651,37166.0
2016-11-23 13:50:00,109.57,109.57,109.54,109.55,3528.0,90.3568,90.3568,90.3321,90.3403,3528.0
2016-11-23 13:55:00,109.55,109.57,109.55,109.55,22107.0,90.3403,90.3568,90.3403,90.3403,22107.0
2016-11-23 14:00:00,109.56,109.62,109.55,109.58,18139.0,90.3486,90.3981,90.3403,90.3651,18139.0
2016-11-23 14:05:00,109.58,109.61,109.54,109.55,20956.0,90.3651,90.3898,90.3321,90.3403,20956.0
2016-11-23 14:10:00,109.55,109.58,109.52,109.57,19523.0,90.3403,90.3651,90.3156,90.3568,19523.0
2016-11-23 14:15:00,109.58,109.61,109.55,109.55,4923.0,90.3651,90.3898,90.3403,90.3403,4923.0
2016-11-23 14:20:00,109.56,109.59,109.55,109.56,16028.0,90.3486,90.3733,90.3403,90.3486,16028.0
2016-11-23 14:25:00,109.56,109.61,109.55,109.6,80455.0,90.3486,90.3898,90.3403,90.3816,80455.0
2016-11-23 14:30:00,109.6,109.64,109.59,109.62,21742.0,90.3816,90.4145,90.3733,90.3981,21742.0
2016-11-23 14:35:00,109.61,109.61,109.52,109.54,41180.0,90.3898,90.3898,90.3156,90.3321,41180.0
2016-11-23 14:40:00,109.54,109.57,109.52,109.56,13565.0,90.3321,90.3568,90.3156,90.3486,13565.0
2016-11-23 14:45:00,109.56,109.6,109.56,109.59,11104.0,90.3486,90.3816,90.3486,90.3733,11104.0
2016-11-23 14:50:00,109.58,109.59,109.55,109.56,17483.0,90.3651,90.3733,90.3403,90.3486,17483.0
2016-11-23 14:55:00,109.55,109.57,109.54,109.56,9901.0,90.3403,90.3568,90.3321,90.3486,9901.0
2016-11-23 15:00:00,109.57,109.59,109.56,109.59,20334.0,90.3568,90.3733,90.3486,90.3733,20334.0
2016-11-23 15:05:00,109.58,109.6,109.55,109.59,45056.0,90.3651,90.3816,90.3403,90.3733,45056.0
2016-11-23 15:10:00,109.59,109.61,109.58,109.6,10521.0,90.3733,90.3898,90.3651,90.3816,10521.0
2016-11-23 15:15:00,109.6,109.61,109.58,109.59,9847.0,90.3816,90.3898,90.3651,90.3733,9847.0
2016-11-23 15:20:00,109.59,109.61,109.58,109.59,137392.0,90.3733,90.3898,90.3651,90.3733,137392.0
2016-11-23 15:25:00,109.59,109.6,109.57,109.6,38341.0,90.3733,90.3816,90.3568,90.3816,38341.0
2016-11-23 15:30:00,109.6,109.62,109.59,109.61,16336.0,90.3816,90.3981,90.3733,90.3898,16336.0
2016-11-23 15:35:00,109.62,109.66,109.6,109.64,14366.0,90.3981,90.431,90.3816,90.4145,14366.0
2016-11-23 15:40:00,109.64,109.67,109.62,109.64,234107.0,90.4145,90.4393,90.3981,90.4145,234107.0
2016-11-23 15:45:00,109.66,109.71,109.66,109.69,30058.0,90.431,90.4723,90.431,90.4558,30058.0
2016-11-23 15:50:00,109.68,109.7,109.65,109.65,29212.0,90.4475,90.464,90.4228,90.4228,29212.0
2016-11-23 15:55:00,109.65,109.69,109.62,109.68,178428.0,90.4228,90.4558,90.3981,90.4475,178428.0
2016-11-25 09:30:00,109.8,109.92,109.8,109.87,62884.0,90.5465,90.6454,90.5465,90.6042,62884.0
2016-11-25 09:35:00,109.87,109.89,109.82,109.82,12990.0,90.6042,90.6207,90.563,90.563,12990.0
2016-11-25 09:40:00,109.81,109.91,109.8,109.83,48230.0,90.5547,90.6372,90.5465,90.5712,48230.0
2016-11-25 09:45:00,109.82,109.86,109.79,109.86,7292.0,90.563,90.596,90.5382,90.596,7292.0
2016-11-25 09:50:00,109.84,109.89,109.84,109.89,15493.0,90.5795,90.6207,90.5795,90.6207,15493.0
2016-11-25 09:55:00,109.88,109.93,109.87,109.92,7871.0,90.6125,90.6537,90.6042,90.6454,7871.0
2016-11-25 10:00:00,109.91,109.94,109.88,109.92,14257.0,90.6372,90.6619,90.6125,90.6454,14257.0
2016-11-25 10:05:00,109.92,109.97,109.91,109.95,11824.0,90.6454,90.6867,90.6372,90.6702,11824.0
2016-11-25 10:10:00,109.94,109.96,109.91,109.92,5591.0,90.6619,90.6784,90.6372,90.6454,5591.0
2016-11-25 10:15:00,109.92,109.94,109.89,109.9,10661.0,90.6454,90.6619,90.6207,90.629,10661.0
2016-11-25 10:20:00,109.91,109.95,109.9,109.95,16122.0,90.6372,90.6702,90.629,90.6702,16122.0
2016-11-25 10:25:00,109.96,109.96,109.93,109.96,8613.0,90.6784,90.6784,90.6537,90.6784,8613.0
2016-11-25 10:30:00,109.95,109.97,109.93,109.94,6372.0,90.6702,90.6867,90.6537,90.6619,6372.0
2016-11-25 10:35:00,109.93,109.97,109.93,109.95,11666.0,90.6537,90.6867,90.6537,90.6702,11666.0
2016-11-25 10:40:00,109.96,109.97,109.91,109.96,72101.0,90.6784,90.6867,90.6372,90.6784,72101.0
2016-11-25 10:45:00,109.95,109.99,109.94,109.98,5419.0,90.6702,90.7032,90.6619,90.6949,5419.0
2016-11-25 10:50:00,109.98,110.0,109.98,109.99,6095.0,90.6949,90.7114,90.6949,90.7032,6095.0
2016-11-25 10:55:00,109.99,110.01,109.96,109.97,29662.0,90.7032,90.7197,90.6784,90.6867,29662.0
2016-11-25 11:00:00,109.95,109.97,109.95,109.96,14724.0,90.6702,90.6867,90.6702,90.6784,14724.0
2016-11-25 11:05:00,109.97,109.98,109.95,109.96,9327.0,90.6867,90.6949,90.6702,90.6784,9327.0
2016-11-25 11:10:00,109.96,109.99,109.96,109.97,15357.0,90.6784,90.7032,90.6784,90.6867,15357.0
2016-11-25 11:15:00,109.97,109.98,109.94,109.96,26501.0,90.6867,90.6949,90.6619,90.6784,26501.0
2016-11-25 11:20:00,109.95,109.95,109.9,109.92,16560.0,90.6702,90.6702,90.629,90.6454,16560.0
2016-11-25 11:25:00,109.93,109.96,109.93,109.93,13640.0,90.6537,90.6784,90.6537,90.6537,13640.0
2016-11-25 11:30:00,109.93,109.94,109.9,109.91,16385.0,90.6537,90.6619,90.629,90.6372,16385.0
2016-11-25 11:35:00,109.92,109.93,109.9,109.93,8745.0,90.6454,90.6537,90.629,90.6537,8745.0
2016-11-25 11:40:00,109.92,109.95,109.91,109.93,5671.0,90.6454,90.6702,90.6372,90.6537,5671.0
2016-11-25 11:45:00,109.94,109.94,109.91,109.91,12495.0,90.6619,90.6619,90.6372,90.6372,12495.0
2016-11-25 11:50:00,109.92,109.92,109.88,109.91,15555.0,90.6454,90.6454,90.6125,90.6372,15555.0
2016-11-25 11:55:00,109.91,109.93,109.89,109.92,21984.0,90.6372,90.6537,90.6207,90.6454,21984.0
2016-11-25 12:00:00,109.91,109.95,109.91,109.94,32484.0,90.6372,90.6702,90.6372,90.6619,32484.0
2016-11-25 12:05:00,109.94,109.96,109.92,109.94,31877.0,90.6619,90.6784,90.6454,90.6619,31877.0
2016-11-25 12:10:00,109.94,109.97,109.94,109.95,36678.0,90.6619,90.6867,90.6619,90.6702,36678.0
2016-11-25 12:15:00,109.95,109.97,109.94,109.96,5402.0,90.6702,90.6867,90.6619,90.6784,5402.0
2016-11-25 12:20:00,109.97,109.98,109.96,109.98,7441.0,90.6867,90.6949,90.6784,90.6949,7441.0
2016-11-25 12:25:00,109.98,109.99,109.97,109.98,13110.0,90.6949,90.7032,90.6867,90.6949,13110.0
2016-11-25 12:30:00,109.98,109.98,109.95,109.97,16829.0,90.6949,90.6949,90.6702,90.6867,16829.0
2016-11-25 12:35:00,109.98,109.99,109.96,109.96,96067.0,90.6949,90.7032,90.6784,90.6784,96067.0
2016-11-25 12:40:00,109.97,109.98,109.95,109.98,27226.0,90.6867,90.6949,90.6702,90.6949,27226.0
2016-11-25 12:45:00,109.98,109.98,109.96,109.97,7559.0,90.6949,90.6949,90.6784,90.6867,7559.0
2016-11-25 12:50:00,109.98,110.0,109.96,110.0,32537.0,90.6949,90.7114,90.6784,90.7114,32537.0
2016-11-25 12:55:00,110.0,110.08,110.0,110.08,48669.0,90.7114,90.7774,90.7114,90.7774,48669.0
2016-11-28 09:30:00,109.87,110.02,109.84,110.01,49344.0,90.6042,90.7279,90.5795,90.7197,49344.0
2016-11-28 09:35:00,110.01,110.02,109.92,109.98,146724.0,90.7197,90.7279,90.6454,90.6949,146724.0
2016-11-28 09:40:00,109.99,109.99,109.82,109.86,13836.0,90.7032,90.7032,90.563,90.596,13836.0
2016-11-28 09:45:00,109.87,109.94,109.86,109.93,13681.0,90.6042,90.6619,90.596,90.6537,13681.0
2016-11-28 09:50:00,109.94,109.96,109.86,109.91,19701.0,90.6619,90.6784,90.596,90.6372,19701.0
2016-11-28 09:55:00,109.91,109.93,109.87,109.89,13327.0,90.6372,90.6537,90.6042,90.6207,13327.0
2016-11-28 10:00:00,109.88,109.89,109.8,109.85,10958.0,90.6125,90.6207,90.5465,90.5877,10958.0
2016-11-28 10:05:00,109.87,109.91,109.84,109.91,33930.0,90.6042,90.6372,90.5795,90.6372,33930.0
2016-11-28 10:10:00,109.92,109.92,109.85,109.85,10046.0,90.6454,90.6454,90.5877,90.5877,10046.0
2016-11-28 10:15:00,109.85,109.85,109.81,109.83,11092.0,90.5877,90.5877,90.5547,90.5712,11092.0
2016-11-28 10:20:00,109.84,109.85,109.8,109.81,8180.0,90.5795,90.5877,90.5465,90.5547,8180.0
2016-11-28 10:25:00,109.82,109.86,109.79,109.85,25550.0,90.563,90.596,90.5382,90.5877,25550.0
2016-11-28 10:30:00,109.84,109.98,109.83,109.89,36014.0,90.5795,90.6949,90.5712,90.6207,36014.0
2016-11-28 10:35:00,109.85,109.85,109.82,109.85,5520.0,90.5877,90.5877,90.563,90.5877,5520.0
2016-11-28 10:40:00,109.84,109.85,109.71,109.71,11642.0,90.5795,90.5877,90.4723,90.4723,11642.0
2016-11-28 10:45:00,109.69,109.73,109.67,109.73,7731.0,90.4558,90.4888,90.4393,90.4888,7731.0
2016-11-28 10:50:00,109.72,109.74,109.68,109.7,9319.0,90.4805,90.497,90.4475,90.464,9319.0
2016-11-28 10:55:00,109.7,109.7,109.57,109.58,13498.0,90.464,90.464,90.3568,90.3651,13498.0
2016-11-28 11:00:00,109.58,109.62,109.57,109.61,21963.0,90.3651,90.3981,90.3568,90.3898,21963.0
2016-11-28 11:05:00,109.62,109.63,109.58,109.6,4077.0,90.3981,90.4063,90.3651,90.3816,4077.0
2016-11-28 11:10:00,109.57,109.6,109.54,109.57,11595.0,90.3568,90.3816,90.3321,90.3568,11595.0
2016-11-28 11:15:00,109.56,109.62,109.55,109.6,9246.0,90.3486,90.3981,90.3403,90.3816,9246.0
2016-11-28 11:20:00,109.61,109.69,109.58,109.69,13295.0,90.3898,90.4558,90.3651,90.4558,13295.0
2016-11-28 11:25:00,109.69,109.72,109.66,109.66,3370.0,90.4558,90.4805,90.431,90.431,3370.0
2016-11-28 11:30:00,109.68,109.7,109.65,109.7,11687.0,90.4475,90.464,90.4228,90.464,11687.0
2016-11-28 11:35:00,109.72,109.73,109.66,109.66,6281.0,90.4805,90.4888,90.431,90.431,6281.0
2016-11-28 11:40:00,109.67,109.69,109.61,109.64,8984.0,90.4393,90.4558,90.3898,90.4145,8984.0
2016-11-28 11:45:00,109.64,109.68,109.61,109.61,7646.0,90.4145,90.4475,90.3898,90.3898,7646.0
2016-11-28 11:50:00,109.62,109.65,109.6,109.61,3736.0,90.3981,90.4228,90.3816,90.3898,3736.0
2016-11-28 11:55:00,109.62,109.69,109.61,109.69,6734.0,90.3981,90.4558,90.3898,90.4558,6734.0
2016-11-28 12:00:00,109.7,109.73,109.69,109.72,19692.0,90.464,90.4888,90.4558,90.4805,19692.0
2016-11-28 12:05:00,109.73,109.78,109.73,109.74,16177.0,90.4888,90.53,90.4888,90.497,16177.0
2016-11-28 12:10:00,109.75,109.76,109.73,109.74,15355.0,90.5053,90.5135,90.4888,90.497,15355.0
2016-11-28 12:15:00,109.73,109.76,109.73,109.76,6181.0,90.4888,90.5135,90.4888,90.5135,6181.0
2016-11-28 12:20:00,109.77,109.78,109.75,109.76,12557.0,90.5217,90.53,90.5053,90.5135,12557.0
2016-11-28 12:25:00,109.75,109.77,109.73,109.76,37500.0,90.5053,90.5217,90.4888,90.5135,37500.0
2016-11-28 12:30:00,109.75,109.87,109.74,109.84,10290.0,90.5053,90.6042,90.497,90.5795,10290.0
2016-11-28 12:35:00,109.84,109.84,109.79,109.8,22973.0,90.5795,90.5795,90.5382,90.5465,22973.0
2016-11-28 12:40:00,109.81,109.81,109.76,109.77,20608.0,90.5547,90.5547,90.5135,90.5217,20608.0
2016-11-28 12:45:00,109.79,109.8,109.76,109.8,7189.0,90.5382,90.5465,90.5135,90.5465,7189.0
2016-11-28 12:50:00,109.81,109.82,109.79,109.79,7292.0,90.5547,90.563,90.5382,90.5382,7292.0
2016-11-28 12:55:00,109.79,109.82,109.79,109.82,2873.0,90.5382,90.563,90.5382,90.563,2873.0
2016-11-28 13:00:00,109.82,109.83,109.77,109.77,4500.0,90.563,90.5712,90.5217,90.5217,4500.0
2016-11-28 13:05:00,109.76,109.78,109.76,109.77,4716.0,90.5135,90.53,90.5135,90.5217,4716.0
2016-11-28 13:10:00,109.78,109.79,109.76,109.79,3516.0,90.53,90.5382,90.5135,90.5382,3516.0
2016-11-28 13:15:00,109.77,109.79,109.76,109.78,69642.0,90.5217,90.5382,90.5135,90.53,69642.0
2016-11-28 13:20:00,109.78,109.82,109.77,109.77,20140.0,90.53,90.563,90.5217,90.5217,20140.0
2016-11-28 13:25:00,109.77,109.79,109.76,109.79,7727.0,90.5217,90.5382,90.5135,90.5382,7727.0
2016-11-28 13:30:00,109.79,109.8,109.76,109.79,17510.0,90.5382,90.5465,90.5135,90.5382,17510.0
2016-11-28 13:35:00,109.8,109.83,109.8,109.82,7485.0,90.5465,90.5712,90.5465,90.563,7485.0
2016-11-28 13:40:00,109.81,109.83,109.8,109.82,5833.0,90.5547,90.5712,90.5465,90.563,5833.0
2016-11-28 13:45:00,109.81,109.81,109.79,109.81,5629.0,90.5547,90.5547,90.5382,90.5547,5629.0
2016-11-28 13:50:00,109.82,109.82,109.79,109.8,8302.0,90.563,90.563,90.5382,90.5465,8302.0
2016-11-28 13:55:00,109.8,109.81,109.78,109.79,3487.0,90.5465,90.5547,90.53,90.5382,3487.0
2016-11-28 14:00:00,109.79,109.82,109.79,109.82,6146.0,90.5382,90.563,90.5382,90.563,6146.0
2016-11-28 14:05:00,109.82,109.85,109.82,109.83,6971.0,90.563,90.5877,90.563,90.5712,6971.0
2016-11-28 14:10:00,109.83,109.86,109.82,109.84,14687.0,90.5712,90.596,90.563,90.5795,14687.0
2016-11-28 14:15:00,109.83,109.84,109.8,109.81,3091.0,90.5712,90.5795,90.5465,90.5547,3091.0
2016-11-28 14:20:00,109.81,109.81,109.77,109.78,6694.0,90.5547,90.5547,90.5217,90.53,6694.0
2016-11-28 14:25:00,109.77,109.79,109.74,109.76,18586.0,90.5217,90.5382,90.497,90.5135,18586.0
2016-11-28 14:30:00,109.73,109.75,109.71,109.74,9539.0,90.4888,90.5053,90.4723,90.497,9539.0
2016-11-28 14:35:00,109.73,109.76,109.73,109.75,9724.0,90.4888,90.5135,90.4888,90.5053,9724.0
2016-11-28 14:40:00,109.75,109.76,109.71,109.73,22255.0,90.5053,90.5135,90.4723,90.4888,22255.0
2016-11-28 14:45:00,109.73,109.73,109.71,109.71,8197.0,90.4888,90.4888,90.4723,90.4723,8197.0
2016-11-28 14:50:00,109.71,109.71,109.67,109.7,11264.0,90.4723,90.4723,90.4393,90.464,11264.0
2016-11-28 14:55:00,109.69,109.71,109.68,109.71,8895.0,90.4558,90.4723,90.4475,90.4723,8895.0
2016-11-28 15:00:00,109.71,109.72,109.66,109.68,7367.0,90.4723,90.4805,90.431,90.4475,7367.0
2016-11-28 15:05:00,109.69,109.69,109.66,109.68,16050.0,90.4558,90.4558,90.431,90.4475,16050.0
2016-11-28 15:10:00,109.68,109.71,109.66,109.7,8371.0,90.4475,90.4723,90.431,90.464,8371.0
2016-11-28 15:15:00,109.69,109.7,109.66,109.7,12034.0,90.4558,90.464,90.431,90.464,12034.0
2016-11-28 15:20:00,109.69,109.69,109.61,109.63,17936.0,90.4558,90.4558,90.3898,90.4063,17936.0
2016-11-28 15:25:00,109.62,109.63,109.5,109.51,31187.0,90.3981,90.4063,90.2991,90.3073,31187.0
2016-11-28 15:30:00,109.51,109.55,109.51,109.53,19472.0,90.3073,90.3403,90.3073,90.3238,19472.0
2016-11-28 15:35:00,109.53,109.54,109.5,109.52,9502.0,90.3238,90.3321,90.2991,90.3156,9502.0
2016-11-28 15:40:00,109.51,109.52,109.41,109.41,7894.0,90.3073,90.3156,90.2249,90.2249,7894.0
2016-11-28 15:45:00,109.39,109.43,109.35,109.36,101560.0,90.2084,90.2414,90.1754,90.1836,101560.0
2016-11-28 15:50:00,109.35,109.41,109.33,109.4,197586.0,90.1754,90.2249,90.1589,90.2166,197586.0
2016-11-28 15:55:00,109.39,109.46,109.37,109.42,231982.0,90.2084,90.2661,90.1919,90.2331,231982.0
2016-11-29 09:30:00,109.28,109.39,109.19,109.38,66577.0,90.1177,90.2084,90.0435,90.2001,66577.0
2016-11-29 09:35:00,109.37,109.43,109.36,109.4,46943.0,90.1919,90.2414,90.1836,90.2166,46943.0
2016-11-29 09:40:00,109.36,109.38,109.25,109.28,15311.0,90.1836,90.2001,90.0929,90.1177,15311.0
2016-11-29 09:45:00,109.3,109.3,109.14,109.14,93425.0,90.1342,90.1342,90.0022,90.0022,93425.0
2016-11-29 09:50:00,109.15,109.19,109.12,109.19,87970.0,90.0105,90.0435,89.9857,90.0435,87970.0
2016-11-29 09:55:00,109.16,109.2,109.14,109.14,135601.0,90.0187,90.0517,90.0022,90.0022,135601.0
2016-11-29 10:00:00,109.14,109.25,109.14,109.2,164192.0,90.0022,90.0929,90.0022,90.0517,164192.0
2016-11-29 10:05:00,109.21,109.3,109.21,109.28,39583.0,90.0599,90.1342,90.0599,90.1177,39583.0
2016-11-29 10:10:00,109.3,109.34,109.28,109.3,72437.0,90.1342,90.1671,90.1177,90.1342,72437.0
2016-11-29 10:15:00,109.3,109.34,109.29,109.34,59923.0,90.1342,90.1671,90.1259,90.1671,59923.0
2016-11-29 10:20:00,109.34,109.4,109.34,109.37,84373.0,90.1671,90.2166,90.1671,90.1919,84373.0
2016-11-29 10:25:00,109.37,109.38,109.29,109.3,58034.0,90.1919,90.2001,90.1259,90.1342,58034.0
2016-11-29 10:30:00,109.31,109.37,109.3,109.32,79474.0,90.1424,90.1919,90.1342,90.1507,79474.0
2016-11-29 10:35:00,109.31,109.35,109.31,109.35,71137.0,90.1424,90.1754,90.1424,90.1754,71137.0
2016-11-29 10:40:00,109.35,109.44,109.34,109.42,101161.0,90.1754,90.2496,90.1671,90.2331,101161.0
2016-11-29 10:45:00,109.43,109.52,109.43,109.51,153054.0,90.2414,90.3156,90.2414,90.3073,153054.0
2016-11-29 10:50:00,109.52,109.53,109.49,109.51,54125.0,90.3156,90.3238,90.2908,90.3073,54125.0
2016-11-29 10:55:00,109.51,109.54,109.47,109.52,34658.0,90.3073,90.3321,90.2744,90.3156,34658.0
2016-11-29 11:00:00,109.52,109.53,109.49,109.5,17856.0,90.3156,90.3238,90.2908,90.2991,17856.0
2016-11-29 11:05:00,109.5,109.53,109.48,109.51,42885.0,90.2991,90.3238,90.2826,90.3073,42885.0
2016-11-29 11:10:00,109.53,109.53,109.49,109.5,62405.0,90.3238,90.3238,90.2908,90.2991,62405.0
2016-11-29 11:15:00,109.5,109.52,109.43,109.43,13278.0,90.2991,90.3156,90.2414,90.2414,13278.0
2016-11-29 11:20:00,109.45,109.48,109.43,109.46,37958.0,90.2579,90.2826,90.2414,90.2661,37958.0
2016-11-29 11:25:00,109.45,109.55,109.45,109.53,26835.0,90.2579,90.3403,90.2579,90.3238,26835.0
2016-11-29 11:30:00,109.52,109.59,109.51,109.58,22260.0,90.3156,90.3733,90.3073,90.3651,22260.0
2016-11-29 11:35:00,109.58,109.61,109.55,109.55,13959.0,90.3651,90.3898,90.3403,90.3403,13959.0
2016-11-29 11:40:00,109.56,109.62,109.55,109.57,90739.0,90.3486,90.3981,90.3403,90.3568,90739.0
2016-11-29 11:45:00,109.58,109.6,109.55,109.56,24656.0,90.3651,90.3816,90.3403,90.3486,24656.0
2016-11-29 11:50:00,109.55,109.58,109.54,109.56,15425.0,90.3403,90.3651,90.3321,90.3486,15425.0
2016-11-29 11:55:00,109.54,109.57,109.53,109.56,16947.0,90.3321,90.3568,90.3238,90.3486,16947.0
2016-11-29 12:00:00,109.57,109.57,109.54,109.56,13734.0,90.3568,90.3568,90.3321,90.3486,13734.0
2016-11-29 12:05:00,109.56,109.56,109.53,109.54,23032.0,90.3486,90.3486,90.3238,90.3321,23032.0
2016-11-29 12:10:00,109.53,109.53,109.48,109.48,25881.0,90.3238,90.3238,90.2826,90.2826,25881.0
2016-11-29 12:15:00,109.47,109.49,109.45,109.47,64065.0,90.2744,90.2908,90.2579,90.2744,64065.0
2016-11-29 12:20:00,109.47,109.47,109.42,109.42,34059.0,90.2744,90.2744,90.2331,90.2331,34059.0
2016-11-29 12:25:00,109.42,109.45,109.4,109.45,13945.0,90.2331,90.2579,90.2166,90.2579,13945.0
2016-11-29 12:30:00,109.45,109.45,109.43,109.44,21622.0,90.2579,90.2579,90.2414,90.2496,21622.0
2016-11-29 12:35:00,109.44,109.45,109.43,109.45,14525.0,90.2496,90.2579,90.2414,90.2579,14525.0
2016-11-29 12:40:00,109.44,109.47,109.43,109.45,26759.0,90.2496,90.2744,90.2414,90.2579,26759.0
2016-11-29 12:45:00,109.46,109.47,109.44,109.45,14588.0,90.2661,90.2744,90.2496,90.2579,14588.0
2016-11-29 12:50:00,109.45,109.48,109.45,109.48,14219.0,90.2579,90.2826,90.2579,90.2826,14219.0
2016-11-29 12:55:00,109.48,109.54,109.48,109.54,6778.0,90.2826,90.3321,90.2826,90.3321,6778.0
2016-11-29 13:00:00,109.55,109.55,109.52,109.52,9894.0,90.3403,90.3403,90.3156,90.3156,9894.0
2016-11-29 13:05:00,109.53,109.53,109.51,109.52,8033.0,90.3238,90.3238,90.3073,90.3156,8033.0
2016-11-29 13:10:00,109.54,109.54,109.49,109.51,11184.0,90.3321,90.3321,90.2908,90.3073,11184.0
2016-11-29 13:15:00,109.51,109.52,109.47,109.49,7565.0,90.3073,90.3156,90.2744,90.2908,7565.0
2016-11-29 13:20:00,109.5,109.54,109.5,109.53,5463.0,90.2991,90.3321,90.2991,90.3238,5463.0
2016-11-29 13:25:00,109.52,109.54,109.52,109.53,8786.0,90.3156,90.3321,90.3156,90.3238,8786.0
2016-11-29 13:30:00,109.54,109.54,109.52,109.53,15606.0,90.3321,90.3321,90.3156,90.3238,15606.0
2016-11-29 13:35:00,109.54,109.56,109.53,109.55,14670.0,90.3321,90.3486,90.3238,90.3403,14670.0
2016-11-29 13:40:00,109.55,109.55,109.53,109.53,22499.0,90.3403,90.3403,90.3238,90.3238,22499.0
2016-11-29 13:45:00,109.54,109.58,109.53,109.56,7848.0,90.3321,90.3651,90.3238,90.3486,7848.0
2016-11-29 13:50:00,109.57,109.59,109.55,109.58,12213.0,90.3568,90.3733,90.3403,90.3651,12213.0
2016-11-29 13:55:00,109.59,109.64,109.58,109.61,14816.0,90.3733,90.4145,90.3651,90.3898,14816.0
2016-11-29 14:00:00,109.62,109.63,109.61,109.63,18097.0,90.3981,90.4063,90.3898,90.4063,18097.0
2016-11-29 14:05:00,109.63,109.65,109.62,109.63,52538.0,90.4063,90.4228,90.3981,90.4063,52538.0
2016-11-29 14:10:00,109.64,109.66,109.63,109.64,45243.0,90.4145,90.431,90.4063,90.4145,45243.0
2016-11-29 14:15:00,109.64,109.65,109.61,109.62,31200.0,90.4145,90.4228,90.3898,90.3981,31200.0
2016-11-29 14:20:00,109.61,109.62,109.6,109.62,24431.0,90.3898,90.3981,90.3816,90.3981,24431.0
2016-11-29 14:25:00,109.61,109.62,109.61,109.62,6095.0,90.3898,90.3981,90.3898,90.3981,6095.0
2016-11-29 14:30:00,109.62,109.63,109.6,109.63,33251.0,90.3981,90.4063,90.3816,90.4063,33251.0
2016-11-29 14:35:00,109.63,109.64,109.62,109.64,53309.0,90.4063,90.4145,90.3981,90.4145,53309.0
2016-11-29 14:40:00,109.63,109.69,109.63,109.66,75243.0,90.4063,90.4558,90.4063,90.431,75243.0
2016-11-29 14:45:00,109.66,109.67,109.64,109.66,74772.0,90.431,90.4393,90.4145,90.431,74772.0
2016-11-29 14:50:00,109.65,109.66,109.63,109.63,62877.0,90.4228,90.431,90.4063,90.4063,62877.0
2016-11-29 14:55:00,109.63,109.63,109.58,109.59,101103.0,90.4063,90.4063,90.3651,90.3733,101103.0
2016-11-29 15:00:00,109.59,109.6,109.51,109.52,57707.0,90.3733,90.3816,90.3073,90.3156,57707.0
2016-11-29 15:05:00,109.52,109.54,109.46,109.47,21693.0,90.3156,90.3321,90.2661,90.2744,21693.0
2016-11-29 15:10:00,109.45,109.49,109.45,109.48,19669.0,90.2579,90.2908,90.2579,90.2826,19669.0
2016-11-29 15:15:00,109.48,109.49,109.42,109.44,20838.0,90.2826,90.2908,90.2331,90.2496,20838.0
2016-11-29 15:20:00,109.43,109.48,109.42,109.47,14332.0,90.2414,90.2826,90.2331,90.2744,14332.0
2016-11-29 15:25:00,109.47,109.48,109.44,109.46,9456.0,90.2744,90.2826,90.2496,90.2661,9456.0
2016-11-29 15:30:00,109.46,109.46,109.39,109.43,32963.0,90.2661,90.2661,90.2084,90.2414,32963.0
2016-11-29 15:35:00,109.42,109.44,109.34,109.34,64480.0,90.2331,90.2496,90.1671,90.1671,64480.0
2016-11-29 15:40:00,109.35,109.37,109.34,109.37,36832.0,90.1754,90.1919,90.1671,90.1919,36832.0
2016-11-29 15:45:00,109.36,109.36,109.29,109.34,32288.0,90.1836,90.1836,90.1259,90.1671,32288.0
2016-11-29 15:50:00,109.35,109.41,109.34,109.41,82976.0,90.1754,90.2249,90.1671,90.2249,82976.0
2016-11-29 15:55:00,109.4,109.42,109.36,109.39,65003.0,90.2166,90.2331,90.1836,90.2084,65003.0
2016-11-30 09:30:00,110.11,110.22,110.07,110.17,39853.0,90.8021,90.8928,90.7691,90.8516,39853.0
2016-11-30 09:35:00,110.16,110.27,110.15,110.21,18356.0,90.8434,90.9341,90.8351,90.8846,18356.0
2016-11-30 09:40:00,110.22,110.24,110.19,110.22,54262.0,90.8928,90.9093,90.8681,90.8928,54262.0
2016-11-30 09:45:00,110.22,110.27,110.2,110.21,24038.0,90.8928,90.9341,90.8763,90.8846,24038.0
2016-11-30 09:50:00,110.22,110.22,110.07,110.09,17139.0,90.8928,90.8928,90.7691,90.7856,17139.0
2016-11-30 09:55:00,110.09,110.14,110.08,110.1,14693.0,90.7856,90.8269,90.7774,90.7939,14693.0
2016-11-30 10:00:00,110.11,110.14,110.05,110.06,19184.0,90.8021,90.8269,90.7527,90.7609,19184.0
2016-11-30 10:05:00,110.05,110.23,110.05,110.21,13330.0,90.7527,90.9011,90.7527,90.8846,13330.0
2016-11-30 10:10:00,110.2,110.21,110.16,110.17,10413.0,90.8763,90.8846,90.8434,90.8516,10413.0
2016-11-30 10:15:00,110.17,110.18,110.07,110.07,20112.0,90.8516,90.8599,90.7691,90.7691,20112.0
2016-11-30 10:20:00,110.07,110.13,110.02,110.03,55248.0,90.7691,90.8186,90.7279,90.7362,55248.0
2016-11-30 10:25:00,110.02,110.08,110.01,110.04,22081.0,90.7279,90.7774,90.7197,90.7444,22081.0
2016-11-30 10:30:00,110.04,110.14,110.03,110.09,6488.0,90.7444,90.8269,90.7362,90.7856,6488.0
2016-11-30 10:35:00,110.09,110.16,110.06,110.13,76717.0,90.7856,90.8434,90.7609,90.8186,76717.0
2016-11-30 10:40:00,110.12,110.16,110.1,110.13,9751.0,90.8104,90.8434,90.7939,90.8186,9751.0
2016-11-30 10:45:00,110.13,110.18,110.12,110.16,18291.0,90.8186,90.8599,90.8104,90.8434,18291.0
2016-11-30 10:50:00,110.15,110.15,110.1,110.11,30240.0,90.8351,90.8351,90.7939,90.8021,30240.0
2016-11-30 10:55:00,110.11,110.17,110.11,110.12,12155.0,90.8021,90.8516,90.8021,90.8104,12155.0
2016-11-30 11:00:00,110.12,110.12,110.08,110.09,9674.0,90.8104,90.8104,90.7774,90.7856,9674.0
2016-11-30 11:05:00,110.08,110.23,110.08,110.22,6583.0,90.7774,90.9011,90.7774,90.8928,6583.0
2016-11-30 11:10:00,110.22,110.26,110.22,110.25,14143.0,90.8928,90.9258,90.8928,90.9176,14143.0
2016-11-30 11:15:00,110.25,110.33,110.25,110.32,18527.0,90.9176,90.9836,90.9176,90.9753,18527.0
2016-11-30 11:20:00,110.32,110.36,110.28,110.28,507339.0,90.9753,91.0083,90.9423,90.9423,507339.0
2016-11-30 11:25:00,110.28,110.28,110.11,110.11,75122.0,90.9423,90.9423,90.8021,90.8021,75122.0
2016-11-30 11:30:00,110.11,110.15,110.04,110.12,26282.0,90.8021,90.8351,90.7444,90.8104,26282.0
2016-11-30 11:35:00,110.13,110.22,110.1,110.2,42538.0,90.8186,90.8928,90.7939,90.8763,42538.0
2016-11-30 11:40:00,110.2,110.27,110.19,110.22,6758.0,90.8763,90.9341,90.8681,90.8928,6758.0
2016-11-30 11:45:00,110.24,110.26,110.22,110.23,7791.0,90.9093,90.9258,90.8928,90.9011,7791.0
2016-11-30 11:50:00,110.25,110.27,110.2,110.25,10510.0,90.9176,90.9341,90.8763,90.9176,10510.0
2016-11-30 11:55:00,110.24,110.25,110.2,110.22,31593.0,90.9093,90.9176,90.8763,90.8928,31593.0
2016-11-30 12:00:00,110.23,110.25,110.18,110.22,28136.0,90.9011,90.9176,90.8599,90.8928,28136.0
2016-11-30 12:05:00,110.22,110.24,110.16,110.19,10215.0,90.8928,90.9093,90.8434,90.8681,10215.0
2016-11-30 12:10:00,110.17,110.21,110.16,110.16,14404.0,90.8516,90.8846,90.8434,90.8434,14404.0
2016-11-30 12:15:00,110.15,110.21,110.14,110.21,11338.0,90.8351,90.8846,90.8269,90.8846,11338.0
2016-11-30 12:20:00,110.22,110.25,110.21,110.24,9114.0,90.8928,90.9176,90.8846,90.9093,9114.0
2016-11-30 12:25:00,110.23,110.23,110.17,110.18,15823.0,90.9011,90.9011,90.8516,90.8599,15823.0
2016-11-30 12:30:00,110.18,110.22,110.16,110.22,4864.0,90.8599,90.8928,90.8434,90.8928,4864.0
2016-11-30 12:35:00,110.22,110.22,110.2,110.2,3661.0,90.8928,90.8928,90.8763,90.8763,3661.0
2016-11-30 12:40:00,110.2,110.25,110.2,110.23,6183.0,90.8763,90.9176,90.8763,90.9011,6183.0
2016-11-30 12:45:00,110.23,110.28,110.19,110.23,23300.0,90.9011,90.9423,90.8681,90.9011,23300.0
2016-11-30 12:50:00,110.22,110.22,110.17,110.2,26963.0,90.8928,90.8928,90.8516,90.8763,26963.0
2016-11-30 12:55:00,110.18,110.2,110.17,110.2,3819.0,90.8599,90.8763,90.8516,90.8763,3819.0
2016-11-30 13:00:00,110.2,110.25,110.2,110.21,42817.0,90.8763,90.9176,90.8763,90.8846,42817.0
2016-11-30 13:05:00,110.2,110.24,110.2,110.23,19442.0,90.8763,90.9093,90.8763,90.9011,19442.0
2016-11-30 13:10:00,110.23,110.24,110.21,110.24,26360.0,90.9011,90.9093,90.8846,90.9093,26360.0
2016-11-30 13:15:00,110.25,110.27,110.24,110.27,11194.0,90.9176,90.9341,90.9093,90.9341,11194.0
2016-11-30 13:20:00,110.27,110.27,110.25,110.27,84154.0,90.9341,90.9341,90.9176,90.9341,84154.0
2016-11-30 13:25:00,110.28,110.3,110.23,110.24,13836.0,90.9423,90.9588,90.9011,90.9093,13836.0
2016-11-30 13:30:00,110.25,110.29,110.25,110.29,15431.0,90.9176,90.9506,90.9176,90.9506,15431.0
2016-11-30 13:35:00,110.29,110.3,110.27,110.27,7073.0,90.9506,90.9588,90.9341,90.9341,7073.0
2016-11-30 13:40:00,110.27,110.29,110.25,110.27,20676.0,90.9341,90.9506,90.9176,90.9341,20676.0
2016-11-30 13:45:00,110.27,110.33,110.26,110.33,18927.0,90.9341,90.9836,90.9258,90.9836,18927.0
2016-11-30 13:50:00,110.34,110.36,110.31,110.32,6540.0,90.9918,91.0083,90.9671,90.9753,6540.0
2016-11-30 13:55:00,110.32,110.35,110.3,110.31,41595.0,90.9753,91.0,90.9588,90.9671,41595.0
2016-11-30 14:00:00,110.31,110.31,110.2,110.21,12581.0,90.9671,90.9671,90.8763,90.8846,12581.0
2016-11-30 14:05:00,110.2,110.2,110.07,110.13,48803.0,90.8763,90.8763,90.7691,90.8186,48803.0
2016-11-30 14:10:00,110.11,110.14,110.07,110.08,65633.0,90.8021,90.8269,90.7691,90.7774,65633.0
2016-11-30 14:15:00,110.07,110.13,110.07,110.12,23852.0,90.7691,90.8186,90.7691,90.8104,23852.0
2016-11-30 14:20:00,110.12,110.15,110.06,110.12,21364.0,90.8104,90.8351,90.7609,90.8104,21364.0
2016-11-30 14:25:00,110.12,110.14,110.07,110.12,80026.0,90.8104,90.8269,90.7691,90.8104,80026.0
2016-11-30 14:30:00,110.12,110.13,110.05,110.05,35865.0,90.8104,90.8186,90.7527,90.7527,35865.0
2016-11-30 14:35:00,110.05,110.1,110.03,110.06,43044.0,90.7527,90.7939,90.7362,90.7609,43044.0
2016-11-30 14:40:00,110.06,110.07,110.0,110.0,138305.0,90.7609,90.7691,90.7114,90.7114,138305.0
2016-11-30 14:45:00,110.01,110.05,109.99,110.03,28322.0,90.7197,90.7527,90.7032,90.7362,28322.0
2016-11-30 14:50:00,110.03,110.11,110.03,110.11,16709.0,90.7362,90.8021,90.7362,90.8021,16709.0
2016-11-30 14:55:00,110.1,110.1,110.04,110.04,24404.0,90.7939,90.7939,90.7444,90.7444,24404.0
2016-11-30 15:00:00,110.04,110.05,110.02,110.03,29632.0,90.7444,90.7527,90.7279,90.7362,29632.0
2016-11-30 15:05:00,110.02,110.05,109.97,109.98,48146.0,90.7279,90.7527,90.6867,90.6949,48146.0
2016-11-30 15:10:00,109.99,110.09,109.96,110.09,14155.0,90.7032,90.7856,90.6784,90.7856,14155.0
2016-11-30 15:15:00,110.08,110.15,110.07,110.15,26524.0,90.7774,90.8351,90.7691,90.8351,26524.0
2016-11-30 15:20:00,110.17,110.26,110.17,110.22,22757.0,90.8516,90.9258,90.8516,90.8928,22757.0
2016-11-30 15:25:00,110.22,110.29,110.22,110.24,24080.0,90.8928,90.9506,90.8928,90.9093,24080.0
2016-11-30 15:30:00,110.23,110.26,110.15,110.18,189694.0,90.9011,90.9258,90.8351,90.8599,189694.0
2016-11-30 15:35:00,110.18,110.22,110.17,110.21,52959.0,90.8599,90.8928,90.8516,90.8846,52959.0
2016-11-30 15:40:00,110.2,110.24,110.17,110.18,177264.0,90.8763,90.9093,90.8516,90.8599,177264.0
2016-11-30 15:45:00,110.18,110.2,110.14,110.19,117213.0,90.8599,90.8763,90.8269,90.8681,117213.0
2016-11-30 15:50:00,110.19,110.19,110.12,110.17,127688.0,90.8681,90.8681,90.8104,90.8516,127688.0
2016-11-30 15:55:00,110.17,110.17,109.92,109.93,476661.0,90.8516,90.8516,90.6454,90.6537,476661.0
2016-12-01 09:30:00,110.29,110.34,110.18,110.24,58062.0,90.9506,90.9918,90.8599,90.9093,58062.0
2016-12-01 09:35:00,110.23,110.26,110.12,110.24,27421.0,90.9011,90.9258,90.8104,90.9093,27421.0
2016-12-01 09:40:00,110.26,110.26,110.14,110.23,26088.0,90.9258,90.9258,90.8269,90.9011,26088.0
2016-12-01 09:45:00,110.25,110.37,110.25,110.29,142503.0,90.9176,91.0165,90.9176,90.9506,142503.0
2016-12-01 09:50:00,110.31,110.36,110.19,110.2,212414.0,90.9671,91.0083,90.8681,90.8763,212414.0
2016-12-01 09:55:00,110.2,110.29,110.13,110.29,56306.0,90.8763,90.9506,90.8186,90.9506,56306.0
2016-12-01 10:00:00,110.33,110.36,110.26,110.36,23542.0,90.9836,91.0083,90.9258,91.0083,23542.0
2016-12-01 10:05:00,110.38,110.47,110.36,110.44,60741.0,91.0248,91.099,91.0083,91.0743,60741.0
2016-12-01 10:10:00,110.44,110.45,110.33,110.37,65664.0,91.0743,91.0825,90.9836,91.0165,65664.0
2016-12-01 10:15:00,110.37,110.48,110.34,110.48,9394.0,91.0165,91.1072,90.9918,91.1072,9394.0
2016-12-01 10:20:00,110.48,110.5,110.36,110.5,55893.0,91.1072,91.1237,91.0083,91.1237,55893.0
2016-12-01 10:25:00,110.49,110.59,110.45,110.45,50797.0,91.1155,91.198,91.0825,91.0825,50797.0
2016-12-01 10:30:00,110.44,110.47,110.36,110.47,28306.0,91.0743,91.099,91.0083,91.099,28306.0
2016-12-01 10:35:00,110.46,110.58,110.45,110.48,11778.0,91.0908,91.1897,91.0825,91.1072,11778.0
2016-12-01 10:40:00,110.5,110.5,110.41,110.42,15430.0,91.1237,91.1237,91.0495,91.0578,15430.0
2016-12-01 10:45:00,110.43,110.49,110.36,110.38,14334.0,91.066,91.1155,91.0083,91.0248,14334.0
2016-12-01 10:50:00,110.37,110.47,110.37,110.43,27603.0,91.0165,91.099,91.0165,91.066,27603.0
2016-12-01 10:55:00,110.41,110.45,110.36,110.44,68101.0,91.0495,91.0825,91.0083,91.0743,68101.0
2016-12-01 11:00:00,110.44,110.52,110.4,110.45,20209.0,91.0743,91.1402,91.0413,91.0825,20209.0
2016-12-01 11:05:00,110.47,110.56,110.45,110.53,36080.0,91.099,91.1732,91.0825,91.1485,36080.0
2016-12-01 11:10:00,110.53,110.54,110.43,110.47,45129.0,91.1485,91.1567,91.066,91.099,45129.0
2016-12-01 11:15:00,110.48,110.48,110.4,110.41,20435.0,91.1072,91.1072,91.0413,91.0495,20435.0
2016-12-01 11:20:00,110.41,110.5,110.37,110.49,62273.0,91.0495,91.1237,91.0165,91.1155,62273.0
2016-12-01 11:25:00,110.49,110.51,110.42,110.44,60580.0,91.1155,91.132,91.0578,91.0743,60580.0
2016-12-01 11:30:00,110.44,110.53,110.43,110.52,35819.0,91.0743,91.1485,91.066,91.1402,35819.0
2016-12-01 11:35:00,110.52,110.56,110.48,110.53,37448.0,91.1402,91.1732,91.1072,91.1485,37448.0
2016-12-01 11:40:00,110.53,110.58,110.49,110.55,19313.0,91.1485,91.1897,91.1155,91.165,19313.0
2016-12-01 11:45:00,110.55,110.64,110.55,110.6,33355.0,91.165,91.2392,91.165,91.2062,33355.0
2016-12-01 11:50:00,110.6,110.63,110.55,110.59,11866.0,91.2062,91.2309,91.165,91.198,11866.0
2016-12-01 11:55:00,110.6,110.61,110.55,110.58,30033.0,91.2062,91.2145,91.165,91.1897,30033.0
2016-12-01 12:00:00,110.58,110.61,110.53,110.54,25052.0,91.1897,91.2145,91.1485,91.1567,25052.0
2016-12-01 12:05:00,110.53,110.56,110.49,110.51,64319.0,91.1485,91.1732,91.1155,91.132,64319.0
2016-12-01 12:10:00,110.48,110.53,110.47,110.5,11041.0,91.1072,91.1485,91.099,91.1237,11041.0
2016-12-01 12:15:00,110.5,110.53,110.49,110.51,16405.0,91.1237,91.1485,91.1155,91.132,16405.0
2016-12-01 12:20:00,110.5,110.52,110.46,110.47,12230.0,91.1237,91.1402,91.0908,91.099,12230.0
2016-12-01 12:25:00,110.47,110.49,110.43,110.48,18551.0,91.099,91.1155,91.066,91.1072,18551.0
2016-12-01 12:30:00,110.47,110.53,110.46,110.53,26320.0,91.099,91.1485,91.0908,91.1485,26320.0
2016-12-01 12:35:00,110.53,110.53,110.48,110.5,9641.0,91.1485,91.1485,91.1072,91.1237,9641.0
2016-12-01 12:40:00,110.5,110.5,110.36,110.39,54122.0,91.1237,91.1237,91.0083,91.033,54122.0
2016-12-01 12:45:00,110.41,110.44,110.37,110.37,21572.0,91.0495,91.0743,91.0165,91.0165,21572.0
2016-12-01 12:50:00,110.33,110.4,110.33,110.36,23488.0,90.9836,91.0413,90.9836,91.0083,23488.0
2016-12-01 12:55:00,110.36,110.37,110.28,110.3,67621.0,91.0083,91.0165,90.9423,90.9588,67621.0
2016-12-01 13:00:00,110.29,110.29,110.22,110.22,16396.0,90.9506,90.9506,90.8928,90.8928,16396.0
2016-12-01 13:05:00,110.23,110.23,110.15,110.16,15733.0,90.9011,90.9011,90.8351,90.8434,15733.0
2016-12-01 13:10:00,110.17,110.23,110.17,110.23,19717.0,90.8516,90.9011,90.8516,90.9011,19717.0
2016-12-01 13:15:00,110.23,110.24,110.21,110.22,3907.0,90.9011,90.9093,90.8846,90.8928,3907.0
2016-12-01 13:20:00,110.21,110.21,110.14,110.17,15361.0,90.8846,90.8846,90.8269,90.8516,15361.0
2016-12-01 13:25:00,110.17,110.18,110.14,110.16,113174.0,90.8516,90.8599,90.8269,90.8434,113174.0
2016-12-01 13:30:00,110.16,110.24,110.13,110.22,18972.0,90.8434,90.9093,90.8186,90.8928,18972.0
2016-12-01 13:35:00,110.24,110.24,110.21,110.22,13758.0,90.9093,90.9093,90.8846,90.8928,13758.0
2016-12-01 13:40:00,110.24,110.26,110.21,110.21,10635.0,90.9093,90.9258,90.8846,90.8846,10635.0
2016-12-01 13:45:00,110.2,110.23,110.16,110.17,3642.0,90.8763,90.9011,90.8434,90.8516,3642.0
2016-12-01 13:50:00,110.17,110.17,110.1,110.14,10351.0,90.8516,90.8516,90.7939,90.8269,10351.0
2016-12-01 13:55:00,110.14,110.15,110.04,110.04,3800.0,90.8269,90.8351,90.7444,90.7444,3800.0
2016-12-01 14:00:00,110.06,110.18,110.06,110.17,11126.0,90.7609,90.8599,90.7609,90.8516,11126.0
2016-12-01 14:05:00,110.17,110.17,110.1,110.1,6662.0,90.8516,90.8516,90.7939,90.7939,6662.0
2016-12-01 14:10:00,110.13,110.15,110.09,110.15,8571.0,90.8186,90.8351,90.7856,90.8351,8571.0
2016-12-01 14:15:00,110.15,110.24,110.12,110.2,14583.0,90.8351,90.9093,90.8104,90.8763,14583.0
2016-12-01 14:20:00,110.2,110.21,110.14,110.18,19459.0,90.8763,90.8846,90.8269,90.8599,19459.0
2016-12-01 14:25:00,110.2,110.2,110.1,110.11,13636.0,90.8763,90.8763,90.7939,90.8021,13636.0
2016-12-01 14:30:00,110.1,110.18,110.08,110.18,7171.0,90.7939,90.8599,90.7774,90.8599,7171.0
2016-12-01 14:35:00,110.19,110.19,110.11,110.12,87963.0,90.8681,90.8681,90.8021,90.8104,87963.0
2016-12-01 14:40:00,110.11,110.16,110.11,110.15,75697.0,90.8021,90.8434,90.8021,90.8351,75697.0
2016-12-01 14:45:00,110.16,110.16,110.07,110.08,5733.0,90.8434,90.8434,90.7691,90.7774,5733.0
2016-12-01 14:50:00,110.07,110.08,110.05,110.07,22681.0,90.7691,90.7774,90.7527,90.7691,22681.0
2016-12-01 14:55:00,110.07,110.12,110.05,110.12,58005.0,90.7691,90.8104,90.7527,90.8104,58005.0
2016-12-01 15:00:00,110.1,110.14,110.08,110.11,12727.0,90.7939,90.8269,90.7774,90.8021,12727.0
2016-12-01 15:05:00,110.09,110.09,110.03,110.03,26387.0,90.7856,90.7856,90.7362,90.7362,26387.0
2016-12-01 15:10:00,110.05,110.09,110.04,110.08,75421.0,90.7527,90.7856,90.7444,90.7774,75421.0
2016-12-01 15:15:00,110.08,110.09,109.99,109.99,16507.0,90.7774,90.7856,90.7032,90.7032,16507.0
2016-12-01 15:20:00,109.98,110.02,109.96,109.98,43387.0,90.6949,90.7279,90.6784,90.6949,43387.0
2016-12-01 15:25:00,109.98,110.02,109.97,109.99,76230.0,90.6949,90.7279,90.6867,90.7032,76230.0
2016-12-01 15:30:00,110.0,110.01,109.91,109.96,221941.0,90.7114,90.7197,90.6372,90.6784,221941.0
2016-12-01 15:35:00,109.96,109.98,109.93,109.94,53596.0,90.6784,90.6949,90.6537,90.6619,53596.0
2016-12-01 15:40:00,109.94,110.03,109.92,110.01,32446.0,90.6619,90.7362,90.6454,90.7197,32446.0
2016-12-01 15:45:00,110.01,110.01,109.92,109.93,70566.0,90.7197,90.7197,90.6454,90.6537,70566.0
2016-12-01 15:50:00,109.93,110.09,109.93,110.09,72527.0,90.6537,90.7856,90.6537,90.7856,72527.0
2016-12-01 15:55:00,110.09,110.15,110.08,110.08,275782.0,90.7856,90.8351,90.7774,90.7774,275782.0
2016-12-02 09:30:00,110.24,110.25,110.07,110.07,38305.0,90.9093,90.9176,90.7691,90.7691,38305.0
2016-12-02 09:35:00,110.07,110.13,109.97,110.13,43476.0,90.7691,90.8186,90.6867,90.8186,43476.0
2016-12-02 09:40:00,110.12,110.12,110.02,110.07,66197.0,90.8104,90.8104,90.7279,90.7691,66197.0
2016-12-02 09:45:00,110.07,110.16,110.04,110.15,43814.0,90.7691,90.8434,90.7444,90.8351,43814.0
2016-12-02 09:50:00,110.16,110.19,110.12,110.19,27764.0,90.8434,90.8681,90.8104,90.8681,27764.0
2016-12-02 09:55:00,110.2,110.28,110.18,110.25,23060.0,90.8763,90.9423,90.8599,90.9176,23060.0
2016-12-02 10:00:00,110.27,110.31,110.21,110.22,29839.0,90.9341,90.9671,90.8846,90.8928,29839.0
2016-12-02 10:05:00,110.23,110.28,110.22,110.24,10776.0,90.9011,90.9423,90.8928,90.9093,10776.0
2016-12-02 10:10:00,110.25,110.28,110.2,110.25,20972.0,90.9176,90.9423,90.8763,90.9176,20972.0
2016-12-02 10:15:00,110.26,110.29,110.17,110.25,28314.0,90.9258,90.9506,90.8516,90.9176,28314.0
2016-12-02 10:20:00,110.24,110.26,110.15,110.18,9725.0,90.9093,90.9258,90.8351,90.8599,9725.0
2016-12-02 10:25:00,110.19,110.24,110.18,110.22,78532.0,90.8681,90.9093,90.8599,90.8928,78532.0
2016-12-02 10:30:00,110.23,110.3,110.23,110.24,25323.0,90.9011,90.9588,90.9011,90.9093,25323.0
2016-12-02 10:35:00,110.24,110.31,110.23,110.29,16619.0,90.9093,90.9671,90.9011,90.9506,16619.0
2016-12-02 10:40:00,110.3,110.35,110.28,110.35,22206.0,90.9588,91.0,90.9423,91.0,22206.0
2016-12-02 10:45:00,110.35,110.39,110.26,110.28,22254.0,91.0,91.033,90.9258,90.9423,22254.0
2016-12-02 10:50:00,110.28,110.34,110.27,110.33,19283.0,90.9423,90.9918,90.9341,90.9836,19283.0
2016-12-02 10:55:00,110.31,110.33,110.28,110.31,17262.0,90.9671,90.9836,90.9423,90.9671,17262.0
2016-12-02 11:00:00,110.28,110.35,110.27,110.35,25340.0,90.9423,91.0,90.9341,91.0,25340.0
2016-12-02 11:05:00,110.34,110.42,110.33,110.38,24120.0,90.9918,91.0578,90.9836,91.0248,24120.0
2016-12-02 11:10:00,110.37,110.4,110.35,110.38,41607.0,91.0165,91.0413,91.0,91.0248,41607.0
2016-12-02 11:15:00,110.37,110.38,110.33,110.36,31864.0,91.0165,91.0248,90.9836,91.0083,31864.0
2016-12-02 11:20:00,110.36,110.38,110.32,110.33,35269.0,91.0083,91.0248,90.9753,90.9836,35269.0
2016-12-02 11:25:00,110.32,110.35,110.3,110.32,10980.0,90.9753,91.0,90.9588,90.9753,10980.0
2016-12-02 11:30:00,110.32,110.33,110.25,110.27,9148.0,90.9753,90.9836,90.9176,90.9341,9148.0
2016-12-02 11:35:00,110.27,110.29,110.25,110.27,15104.0,90.9341,90.9506,90.9176,90.9341,15104.0
2016-12-02 11:40:00,110.27,110.29,110.24,110.26,11711.0,90.9341,90.9506,90.9093,90.9258,11711.0
2016-12-02 11:45:00,110.24,110.26,110.23,110.25,12479.0,90.9093,90.9258,90.9011,90.9176,12479.0
2016-12-02 11:50:00,110.26,110.27,110.21,110.27,17076.0,90.9258,90.9341,90.8846,90.9341,17076.0
2016-12-02 11:55:00,110.26,110.28,110.22,110.23,14413.0,90.9258,90.9423,90.8928,90.9011,14413.0
2016-12-02 12:00:00,110.22,110.22,110.15,110.16,8292.0,90.8928,90.8928,90.8351,90.8434,8292.0
2016-12-02 12:05:00,110.17,110.17,110.08,110.09,16464.0,90.8516,90.8516,90.7774,90.7856,16464.0
2016-12-02 12:10:00,110.08,110.11,110.06,110.1,18745.0,90.7774,90.8021,90.7609,90.7939,18745.0
2016-12-02 12:15:00,110.11,110.11,110.07,110.1,9027.0,90.8021,90.8021,90.7691,90.7939,9027.0
2016-12-02 12:20:00,110.11,110.13,110.08,110.09,14938.0,90.8021,90.8186,90.7774,90.7856,14938.0
2016-12-02 12:25:00,110.1,110.11,110.07,110.1,9030.0,90.7939,90.8021,90.7691,90.7939,9030.0
2016-12-02 12:30:00,110.09,110.09,110.03,110.08,11149.0,90.7856,90.7856,90.7362,90.7774,11149.0
2016-12-02 12:35:00,110.07,110.07,109.96,109.99,7594.0,90.7691,90.7691,90.6784,90.7032,7594.0
2016-12-02 12:40:00,109.99,110.01,109.97,110.0,107352.0,90.7032,90.7197,90.6867,90.7114,107352.0
2016-12-02 12:45:00,110.0,110.08,110.0,110.07,98969.0,90.7114,90.7774,90.7114,90.7691,98969.0
2016-12-02 12:50:00,110.07,110.12,110.07,110.12,128251.0,90.7691,90.8104,90.7691,90.8104,128251.0
2016-12-02 12:55:00,110.12,110.18,110.11,110.13,81488.0,90.8104,90.8599,90.8021,90.8186,81488.0
2016-12-02 13:00:00,110.13,110.13,110.09,110.1,35957.0,90.8186,90.8186,90.7856,90.7939,35957.0
2016-12-02 13:05:00,110.1,110.1,109.97,110.01,37837.0,90.7939,90.7939,90.6867,90.7197,37837.0
2016-12-02 13:10:00,110.02,110.04,109.9,109.91,153742.0,90.7279,90.7444,90.629,90.6372,153742.0
2016-12-02 13:15:00,109.9,109.96,109.9,109.95,11351.0,90.629,90.6784,90.629,90.6702,11351.0
2016-12-02 13:20:00,109.94,109.96,109.9,109.92,10950.0,90.6619,90.6784,90.629,90.6454,10950.0
2016-12-02 13:25:00,109.92,109.95,109.87,109.87,33384.0,90.6454,90.6702,90.6042,90.6042,33384.0
2016-12-02 13:30:00,109.87,109.94,109.86,109.92,53870.0,90.6042,90.6619,90.596,90.6454,53870.0
2016-12-02 13:35:00,109.92,109.95,109.89,109.91,117154.0,90.6454,90.6702,90.6207,90.6372,117154.0
2016-12-02 13:40:00,109.91,109.95,109.9,109.95,44197.0,90.6372,90.6702,90.629,90.6702,44197.0
2016-12-02 13:45:00,109.94,109.96,109.91,109.91,70196.0,90.6619,90.6784,90.6372,90.6372,70196.0
2016-12-02 13:50:00,109.93,109.94,109.89,109.9,17514.0,90.6537,90.6619,90.6207,90.629,17514.0
2016-12-02 13:55:00,109.91,109.91,109.87,109.88,14638.0,90.6372,90.6372,90.6042,90.6125,14638.0
2016-12-02 14:00:00,109.89,109.89,109.82,109.87,27130.0,90.6207,90.6207,90.563,90.6042,27130.0
2016-12-02 14:05:00,109.87,109.88,109.83,109.83,25579.0,90.6042,90.6125,90.5712,90.5712,25579.0
2016-12-02 14:10:00,109.84,109.88,109.82,109.86,31840.0,90.5795,90.6125,90.563,90.596,31840.0
2016-12-02 14:15:00,109.87,109.93,109.87,109.93,17612.0,90.6042,90.6537,90.6042,90.6537,17612.0
2016-12-02 14:20:00,109.93,109.98,109.92,109.96,12555.0,90.6537,90.6949,90.6454,90.6784,12555.0
2016-12-02 14:25:00,109.96,109.96,109.92,109.95,13003.0,90.6784,90.6784,90.6454,90.6702,13003.0
2016-12-02 14:30:00,109.95,109.96,109.92,109.96,26555.0,90.6702,90.6784,90.6454,90.6784,26555.0
2016-12-02 14:35:00,109.96,109.98,109.95,109.96,30581.0,90.6784,90.6949,90.6702,90.6784,30581.0
2016-12-02 14:40:00,109.96,109.99,109.96,109.98,30681.0,90.6784,90.7032,90.6784,90.6949,30681.0
2016-12-02 14:45:00,109.98,110.0,109.96,109.99,27761.0,90.6949,90.7114,90.6784,90.7032,27761.0
2016-12-02 14:50:00,109.99,109.99,109.96,109.97,30053.0,90.7032,90.7032,90.6784,90.6867,30053.0
2016-12-02 14:55:00,109.97,109.98,109.93,109.94,29302.0,90.6867,90.6949,90.6537,90.6619,29302.0
2016-12-02 15:00:00,109.94,109.98,109.94,109.98,48695.0,90.6619,90.6949,90.6619,90.6949,48695.0
2016-12-02 15:05:00,109.98,109.99,109.94,109.94,90028.0,90.6949,90.7032,90.6619,90.6619,90028.0
2016-12-02 15:10:00,109.96,109.99,109.94,109.97,40442.0,90.6784,90.7032,90.6619,90.6867,40442.0
2016-12-02 15:15:00,109.97,109.99,109.96,109.97,84580.0,90.6867,90.7032,90.6784,90.6867,84580.0
2016-12-02 15:20:00,109.97,110.02,109.96,110.02,14543.0,90.6867,90.7279,90.6784,90.7279,14543.0
2016-12-02 15:25:00,110.02,110.09,110.01,110.09,24722.0,90.7279,90.7856,90.7197,90.7856,24722.0
2016-12-02 15:30:00,110.08,110.2,110.07,110.16,41512.0,90.7774,90.8763,90.7691,90.8434,41512.0
2016-12-02 15:35:00,110.16,110.16,110.08,110.11,105287.0,90.8434,90.8434,90.7774,90.8021,105287.0
2016-12-02 15:40:00,110.08,110.1,110.07,110.07,16752.0,90.7774,90.7939,90.7691,90.7691,16752.0
2016-12-02 15:45:00,110.07,110.1,109.99,110.04,49256.0,90.7691,90.7939,90.7032,90.7444,49256.0
2016-12-02 15:50:00,110.04,110.08,110.0,110.03,29831.0,90.7444,90.7774,90.7114,90.7362,29831.0
2016-12-02 15:55:00,110.03,110.08,109.98,110.04,74106.0,90.7362,90.7774,90.6949,90.7444,74106.0
2016-12-05 09:30:00,110.51,110.61,110.51,110.59,82033.0,91.132,91.2145,91.132,91.198,82033.0
2016-12-05 09:35:00,110.59,110.62,110.55,110.56,35742.0,91.198,91.2227,91.165,91.1732,35742.0
2016-12-05 09:40:00,110.55,110.68,110.55,110.68,34029.0,91.165,91.2722,91.165,91.2722,34029.0
2016-12-05 09:45:00,110.68,110.77,110.67,110.72,40056.0,91.2722,91.3464,91.2639,91.3052,40056.0
2016-12-05 09:50:00,110.74,110.8,110.71,110.8,16627.0,91.3217,91.3711,91.2969,91.3711,16627.0
2016-12-05 09:55:00,110.8,110.87,110.78,110.86,16010.0,91.3711,91.4289,91.3546,91.4206,16010.0
2016-12-05 10:00:00,110.87,110.96,110.85,110.9,37432.0,91.4289,91.5031,91.4124,91.4536,37432.0
2016-12-05 10:05:00,110.89,110.93,110.88,110.9,17680.0,91.4454,91.4783,91.4371,91.4536,17680.0
2016-12-05 10:10:00,110.89,110.92,110.85,110.86,12947.0,91.4454,91.4701,91.4124,91.4206,12947.0
2016-12-05 10:15:00,110.87,110.87,110.82,110.85,13596.0,91.4289,91.4289,91.3876,91.4124,13596.0
2016-12-05 10:20:00,110.84,110.84,110.74,110.75,16393.0,91.4041,91.4041,91.3217,91.3299,16393.0
2016-12-05 10:25:00,110.75,110.8,110.74,110.77,16563.0,91.3299,91.3711,91.3217,91.3464,16563.0
2016-12-05 10:30:00,110.79,110.83,110.74,110.78,148857.0,91.3629,91.3959,91.3217,91.3546,148857.0
2016-12-05 10:35:00,110.79,110.79,110.72,110.75,21298.0,91.3629,91.3629,91.3052,91.3299,21298.0
2016-12-05 10:40:00,110.74,110.78,110.71,110.73,51987.0,91.3217,91.3546,91.2969,91.3134,51987.0
2016-12-05 10:45:00,110.75,110.8,110.75,110.79,61027.0,91.3299,91.3711,91.3299,91.3629,61027.0
2016-12-05 10:50:00,110.79,110.8,110.76,110.8,35431.0,91.3629,91.3711,91.3382,91.3711,35431.0
2016-12-05 10:55:00,110.79,110.8,110.76,110.8,18973.0,91.3629,91.3711,91.3382,91.3711,18973.0
2016-12-05 11:00:00,110.8,110.86,110.79,110.83,21682.0,91.3711,91.4206,91.3629,91.3959,21682.0
2016-12-05 11:05:00,110.83,110.85,110.79,110.79,6831.0,91.3959,91.4124,91.3629,91.3629,6831.0
2016-12-05 11:10:00,110.8,110.82,110.77,110.81,12104.0,91.3711,91.3876,91.3464,91.3794,12104.0
2016-12-05 11:15:00,110.82,110.85,110.81,110.84,7699.0,91.3876,91.4124,91.3794,91.4041,7699.0
2016-12-05 11:20:00,110.84,110.85,110.81,110.83,11830.0,91.4041,91.4124,91.3794,91.3959,11830.0
2016-12-05 11:25:00,110.83,110.84,110.75,110.78,29035.0,91.3959,91.4041,91.3299,91.3546,29035.0
2016-12-05 11:30:00,110.8,110.81,110.77,110.78,10545.0,91.3711,91.3794,91.3464,91.3546,10545.0
2016-12-05 11:35:00,110.78,110.82,110.75,110.81,35393.0,91.3546,91.3876,91.3299,91.3794,35393.0
2016-12-05 11:40:00,110.81,110.85,110.79,110.84,22008.0,91.3794,91.4124,91.3629,91.4041,22008.0
2016-12-05 11:45:00,110.84,110.89,110.82,110.84,38743.0,91.4041,91.4454,91.3876,91.4041,38743.0
2016-12-05 11:50:00,110.85,110.85,110.75,110.75,30288.0,91.4124,91.4124,91.3299,91.3299,30288.0
2016-12-05 11:55:00,110.75,110.78,110.71,110.75,41268.0,91.3299,91.3546,91.2969,91.3299,41268.0
2016-12-05 12:00:00,110.76,110.78,110.71,110.73,32730.0,91.3382,91.3546,91.2969,91.3134,32730.0
2016-12-05 12:05:00,110.75,110.75,110.66,110.69,25420.0,91.3299,91.3299,91.2557,91.2804,25420.0
2016-12-05 12:10:00,110.7,110.74,110.67,110.71,61258.0,91.2887,91.3217,91.2639,91.2969,61258.0
2016-12-05 12:15:00,110.71,110.74,110.7,110.73,13380.0,91.2969,91.3217,91.2887,91.3134,13380.0
2016-12-05 12:20:00,110.73,110.74,110.67,110.68,18645.0,91.3134,91.3217,91.2639,91.2722,18645.0
2016-12-05 12:25:00,110.71,110.73,110.67,110.7,17691.0,91.2969,91.3134,91.2639,91.2887,17691.0
2016-12-05 12:30:00,110.7,110.71,110.64,110.64,24538.0,91.2887,91.2969,91.2392,91.2392,24538.0
2016-12-05 12:35:00,110.67,110.67,110.59,110.63,16603.0,91.2639,91.2639,91.198,91.2309,16603.0
2016-12-05 12:40:00,110.63,110.67,110.62,110.66,67003.0,91.2309,91.2639,91.2227,91.2557,67003.0
2016-12-05 12:45:00,110.65,110.67,110.59,110.65,11881.0,91.2474,91.2639,91.198,91.2474,11881.0
2016-12-05 12:50:00,110.65,110.67,110.62,110.62,59983.0,91.2474,91.2639,91.2227,91.2227,59983.0
2016-12-05 12:55:00,110.63,110.7,110.62,110.7,9003.0,91.2309,91.2887,91.2227,91.2887,9003.0
2016-12-05 13:00:00,110.69,110.74,110.69,110.73,3955.0,91.2804,91.3217,91.2804,91.3134,3955.0
2016-12-05 13:05:00,110.73,110.74,110.69,110.72,6209.0,91.3134,91.3217,91.2804,91.3052,6209.0
2016-12-05 13:10:00,110.71,110.72,110.67,110.69,113891.0,91.2969,91.3052,91.2639,91.2804,113891.0
2016-12-05 13:15:00,110.69,110.73,110.67,110.73,8556.0,91.2804,91.3134,91.2639,91.3134,8556.0
2016-12-05 13:20:00,110.73,110.75,110.72,110.73,6763.0,91.3134,91.3299,91.3052,91.3134,6763.0
2016-12-05 13:25:00,110.72,110.74,110.69,110.72,27327.0,91.3052,91.3217,91.2804,91.3052,27327.0
2016-12-05 13:30:00,110.71,110.73,110.69,110.7,35682.0,91.2969,91.3134,91.2804,91.2887,35682.0
2016-12-05 13:35:00,110.7,110.7,110.66,110.68,28782.0,91.2887,91.2887,91.2557,91.2722,28782.0
2016-12-05 13:40:00,110.68,110.72,110.68,110.7,40188.0,91.2722,91.3052,91.2722,91.2887,40188.0
2016-12-05 13:45:00,110.7,110.72,110.69,110.7,33699.0,91.2887,91.3052,91.2804,91.2887,33699.0
2016-12-05 13:50:00,110.7,110.71,110.68,110.69,46999.0,91.2887,91.2969,91.2722,91.2804,46999.0
2016-12-05 13:55:00,110.68,110.7,110.66,110.66,40564.0,91.2722,91.2887,91.2557,91.2557,40564.0
2016-12-05 14:00:00,110.66,110.67,110.58,110.59,53812.0,91.2557,91.2639,91.1897,91.198,53812.0
2016-12-05 14:05:00,110.58,110.61,110.57,110.6,64971.0,91.1897,91.2145,91.1815,91.2062,64971.0
2016-12-05 14:10:00,110.6,110.6,110.56,110.57,49381.0,91.2062,91.2062,91.1732,91.1815,49381.0
2016-12-05 14:15:00,110.56,110.59,110.54,110.58,42679.0,91.1732,91.198,91.1567,91.1897,42679.0
2016-12-05 14:20:00,110.58,110.59,110.56,110.57,61658.0,91.1897,91.198,91.1732,91.1815,61658.0
2016-12-05 14:25:00,110.57,110.58,110.53,110.57,67146.0,91.1815,91.1897,91.1485,91.1815,67146.0
2016-12-05 14:30:00,110.57,110.6,110.54,110.57,52411.0,91.1815,91.2062,91.1567,91.1815,52411.0
2016-12-05 14:35:00,110.57,110.57,110.5,110.56,50694.0,91.1815,91.1815,91.1237,91.1732,50694.0
2016-12-05 14:40:00,110.57,110.59,110.56,110.59,37069.0,91.1815,91.198,91.1732,91.198,37069.0
2016-12-05 14:45:00,110.58,110.6,110.57,110.6,33629.0,91.1897,91.2062,91.1815,91.2062,33629.0
2016-12-05 14:50:00,110.59,110.61,110.58,110.61,75387.0,91.198,91.2145,91.1897,91.2145,75387.0
2016-12-05 14:55:00,110.61,110.62,110.59,110.6,99312.0,91.2145,91.2227,91.198,91.2062,99312.0
2016-12-05 15:00:00,110.6,110.64,110.59,110.63,58853.0,91.2062,91.2392,91.198,91.2309,58853.0
2016-12-05 15:05:00,110.63,110.64,110.61,110.63,46975.0,91.2309,91.2392,91.2145,91.2309,46975.0
2016-12-05 15:10:00,110.65,110.68,110.64,110.67,53168.0,91.2474,91.2722,91.2392,91.2639,53168.0
2016-12-05 15:15:00,110.67,110.7,110.66,110.7,70405.0,91.2639,91.2887,91.2557,91.2887,70405.0
2016-12-05 15:20:00,110.7,110.73,110.69,110.73,60487.0,91.2887,91.3134,91.2804,91.3134,60487.0
2016-12-05 15:25:00,110.73,110.73,110.68,110.71,37800.0,91.3134,91.3134,91.2722,91.2969,37800.0
2016-12-05 15:30:00,110.71,110.72,110.68,110.7,62100.0,91.2969,91.3052,91.2722,91.2887,62100.0
2016-12-05 15:35:00,110.7,110.71,110.68,110.68,62277.0,91.2887,91.2969,91.2722,91.2722,62277.0
2016-12-05 15:40:00,110.68,110.73,110.68,110.72,59062.0,91.2722,91.3134,91.2722,91.3052,59062.0
2016-12-05 15:45:00,110.71,110.72,110.69,110.69,59307.0,91.2969,91.3052,91.2804,91.2804,59307.0
2016-12-05 15:50:00,110.7,110.71,110.66,110.7,176188.0,91.2887,91.2969,91.2557,91.2887,176188.0
2016-12-05 15:55:00,110.71,110.73,110.67,110.68,228996.0,91.2969,91.3134,91.2639,91.2722,228996.0
2016-12-06 09:30:00,110.78,110.88,110.69,110.74,168410.0,91.3546,91.4371,91.2804,91.3217,168410.0
2016-12-06 09:35:00,110.74,110.76,110.61,110.62,156955.0,91.3217,91.3382,91.2145,91.2227,156955.0
2016-12-06 09:40:00,110.6,110.66,110.54,110.56,59724.0,91.2062,91.2557,91.1567,91.1732,59724.0
2016-12-06 09:45:00,110.56,110.65,110.56,110.65,61746.0,91.1732,91.2474,91.1732,91.2474,61746.0
2016-12-06 09:50:00,110.65,110.69,110.58,110.59,13106.0,91.2474,91.2804,91.1897,91.198,13106.0
2016-12-06 09:55:00,110.59,110.59,110.5,110.51,11567.0,91.198,91.198,91.1237,91.132,11567.0
2016-12-06 10:00:00,110.54,110.58,110.53,110.54,8427.0,91.1567,91.1897,91.1485,91.1567,8427.0
2016-12-06 10:05:00,110.53,110.61,110.53,110.58,19436.0,91.1485,91.2145,91.1485,91.1897,19436.0
2016-12-06 10:10:00,110.57,110.57,110.49,110.51,19818.0,91.1815,91.1815,91.1155,91.132,19818.0
2016-12-06 10:15:00,110.51,110.6,110.51,110.57,58055.0,91.132,91.2062,91.132,91.1815,58055.0
2016-12-06 10:20:00,110.58,110.6,110.56,110.59,28292.0,91.1897,91.2062,91.1732,91.198,28292.0
2016-12-06 10:25:00,110.58,110.59,110.54,110.54,12030.0,91.1897,91.198,91.1567,91.1567,12030.0
2016-12-06 10:30:00,110.55,110.71,110.55,110.7,21209.0,91.165,91.2969,91.165,91.2887,21209.0
2016-12-06 10:35:00,110.7,110.72,110.69,110.72,10359.0,91.2887,91.3052,91.2804,91.3052,10359.0
2016-12-06 10:40:00,110.73,110.81,110.73,110.77,10694.0,91.3134,91.3794,91.3134,91.3464,10694.0
2016-12-06 10:45:00,110.78,110.8,110.75,110.75,6471.0,91.3546,91.3711,91.3299,91.3299,6471.0
2016-12-06 10:50:00,110.74,110.75,110.69,110.74,12237.0,91.3217,91.3299,91.2804,91.3217,12237.0
2016-12-06 10:55:00,110.75,110.78,110.72,110.75,6926.0,91.3299,91.3546,91.3052,91.3299,6926.0
2016-12-06 11:00:00,110.77,110.77,110.7,110.71,28440.0,91.3464,91.3464,91.2887,91.2969,28440.0
2016-12-06 11:05:00,110.7,110.75,110.68,110.74,17563.0,91.2887,91.3299,91.2722,91.3217,17563.0
2016-12-06 11:10:00,110.73,110.75,110.71,110.75,8128.0,91.3134,91.3299,91.2969,91.3299,8128.0
2016-12-06 11:15:00,110.75,110.78,110.72,110.77,16730.0,91.3299,91.3546,91.3052,91.3464,16730.0
2016-12-06 11:20:00,110.76,110.88,110.76,110.87,30967.0,91.3382,91.4371,91.3382,91.4289,30967.0
2016-12-06 11:25:00,110.86,110.89,110.83,110.84,17731.0,91.4206,91.4454,91.3959,91.4041,17731.0
2016-12-06 11:30:00,110.84,110.86,110.8,110.8,21425.0,91.4041,91.4206,91.3711,91.3711,21425.0
2016-12-06 11:35:00,110.8,110.81,110.74,110.79,17388.0,91.3711,91.3794,91.3217,91.3629,17388.0
2016-12-06 11:40:00,110.79,110.83,110.77,110.82,40288.0,91.3629,91.3959,91.3464,91.3876,40288.0
2016-12-06 11:45:00,110.81,110.83,110.79,110.81,23760.0,91.3794,91.3959,91.3629,91.3794,23760.0
2016-12-06 11:50:00,110.81,110.87,110.81,110.87,20279.0,91.3794,91.4289,91.3794,91.4289,20279.0
2016-12-06 11:55:00,110.86,110.89,110.86,110.89,21658.0,91.4206,91.4454,91.4206,91.4454,21658.0
2016-12-06 12:00:00,110.89,110.93,110.87,110.91,18442.0,91.4454,91.4783,91.4289,91.4618,18442.0
2016-12-06 12:05:00,110.91,110.96,110.9,110.92,24744.0,91.4618,91.5031,91.4536,91.4701,24744.0
2016-12-06 12:10:00,110.92,110.94,110.89,110.92,19821.0,91.4701,91.4866,91.4454,91.4701,19821.0
2016-12-06 12:15:00,110.92,110.94,110.89,110.94,61423.0,91.4701,91.4866,91.4454,91.4866,61423.0
2016-12-06 12:20:00,110.94,111.01,110.94,111.0,30838.0,91.4866,91.5443,91.4866,91.5361,30838.0
2016-12-06 12:25:00,111.0,111.04,110.97,111.04,25521.0,91.5361,91.5691,91.5113,91.5691,25521.0
2016-12-06 12:30:00,111.03,111.05,111.02,111.02,20466.0,91.5608,91.5773,91.5526,91.5526,20466.0
2016-12-06 12:35:00,111.02,111.06,111.01,111.02,36123.0,91.5526,91.5855,91.5443,91.5526,36123.0
2016-12-06 12:40:00,111.03,111.07,111.02,111.04,35056.0,91.5608,91.5938,91.5526,91.5691,35056.0
2016-12-06 12:45:00,111.05,111.08,111.04,111.06,22030.0,91.5773,91.602,91.5691,91.5855,22030.0
2016-12-06 12:50:00,111.06,111.06,111.01,111.03,23538.0,91.5855,91.5855,91.5443,91.5608,23538.0
2016-12-06 12:55:00,111.02,111.09,111.02,111.07,39808.0,91.5526,91.6103,91.5526,91.5938,39808.0
2016-12-06 13:00:00,111.07,111.13,111.06,111.1,26417.0,91.5938,91.6433,91.5855,91.6185,26417.0
2016-12-06 13:05:00,111.1,111.11,111.06,111.07,18078.0,91.6185,91.6268,91.5855,91.5938,18078.0
2016-12-06 13:10:00,111.06,111.1,111.06,111.09,18361.0,91.5855,91.6185,91.5855,91.6103,18361.0
2016-12-06 13:15:00,111.09,111.1,111.05,111.06,15602.0,91.6103,91.6185,91.5773,91.5855,15602.0
2016-12-06 13:20:00,111.06,111.08,111.02,111.04,25589.0,91.5855,91.602,91.5526,91.5691,25589.0
2016-12-06 13:25:00,111.04,111.08,111.04,111.06,14731.0,91.5691,91.602,91.5691,91.5855,14731.0
2016-12-06 13:30:00,111.05,111.05,111.0,111.01,31729.0,91.5773,91.5773,91.5361,91.5443,31729.0
2016-12-06 13:35:00,111.01,111.03,110.99,111.03,17732.0,91.5443,91.5608,91.5278,91.5608,17732.0
2016-12-06 13:40:00,111.02,111.07,111.02,111.04,31170.0,91.5526,91.5938,91.5526,91.5691,31170.0
2016-12-06 13:45:00,111.04,111.07,111.03,111.05,27050.0,91.5691,91.5938,91.5608,91.5773,27050.0
2016-12-06 13:50:00,111.05,111.07,111.03,111.06,29542.0,91.5773,91.5938,91.5608,91.5855,29542.0
2016-12-06 13:55:00,111.06,111.09,111.06,111.07,20493.0,91.5855,91.6103,91.5855,91.5938,20493.0
2016-12-06 14:00:00,111.07,111.11,111.06,111.09,22432.0,91.5938,91.6268,91.5855,91.6103,22432.0
2016-12-06 14:05:00,111.08,111.1,111.05,111.06,24814.0,91.602,91.6185,91.5773,91.5855,24814.0
2016-12-06 14:10:00,111.05,111.1,111.05,111.09,27456.0,91.5773,91.6185,91.5773,91.6103,27456.0
2016-12-06 14:15:00,111.09,111.12,111.08,111.08,27621.0,91.6103,91.635,91.602,91.602,27621.0
2016-12-06 14:20:00,111.08,111.13,111.06,111.13,20320.0,91.602,91.6433,91.5855,91.6433,20320.0
2016-12-06 14:25:00,111.13,111.16,111.11,111.12,24585.0,91.6433,91.668,91.6268,91.635,24585.0
2016-12-06 14:30:00,111.13,111.17,111.13,111.17,26534.0,91.6433,91.6763,91.6433,91.6763,26534.0
2016-12-06 14:35:00,111.17,111.17,111.12,111.15,26767.0,91.6763,91.6763,91.635,91.6598,26767.0
2016-12-06 14:40:00,111.15,111.19,111.15,111.18,27892.0,91.6598,91.6928,91.6598,91.6845,27892.0
2016-12-06 14:45:00,111.18,111.2,111.16,111.19,40212.0,91.6845,91.701,91.668,91.6928,40212.0
2016-12-06 14:50:00,111.19,111.21,111.18,111.21,44113.0,91.6928,91.7092,91.6845,91.7092,44113.0
2016-12-06 14:55:00,111.2,111.24,111.2,111.22,32209.0,91.701,91.734,91.701,91.7175,32209.0
2016-12-06 15:00:00,111.21,111.24,111.21,111.22,44996.0,91.7092,91.734,91.7092,91.7175,44996.0
2016-12-06 15:05:00,111.22,111.24,111.2,111.2,49875.0,91.7175,91.734,91.701,91.701,49875.0
2016-12-06 15:10:00,111.2,111.21,111.16,111.19,60427.0,91.701,91.7092,91.668,91.6928,60427.0
2016-12-06 15:15:00,111.19,111.2,111.16,111.18,79841.0,91.6928,91.701,91.668,91.6845,79841.0
2016-12-06 15:20:00,111.17,111.19,111.16,111.17,34165.0,91.6763,91.6928,91.668,91.6763,34165.0
2016-12-06 15:25:00,111.16,111.17,111.1,111.12,38189.0,91.668,91.6763,91.6185,91.635,38189.0
2016-12-06 15:30:00,111.12,111.18,111.11,111.18,48135.0,91.635,91.6845,91.6268,91.6845,48135.0
2016-12-06 15:35:00,111.16,111.18,111.14,111.17,45849.0,91.668,91.6845,91.6515,91.6763,45849.0
2016-12-06 15:40:00,111.16,111.18,111.15,111.17,68540.0,91.668,91.6845,91.6598,91.6763,68540.0
2016-12-06 15:45:00,111.17,111.26,111.16,111.23,48828.0,91.6763,91.7505,91.668,91.7257,48828.0
2016-12-06 15:50:00,111.22,111.33,111.2,111.31,64932.0,91.7175,91.8082,91.701,91.7917,64932.0
2016-12-06 15:55:00,111.3,111.31,111.24,111.29,123275.0,91.7835,91.7917,91.734,91.7752,123275.0
2016-12-07 09:30:00,111.33,111.34,111.25,111.28,36656.0,91.8082,91.8164,91.7422,91.767,36656.0
2016-12-07 09:35:00,111.28,111.32,111.26,111.32,34890.0,91.767,91.8,91.7505,91.8,34890.0
2016-12-07 09:40:00,111.33,111.38,111.27,111.37,22728.0,91.8082,91.8494,91.7587,91.8412,22728.0
2016-12-07 09:45:00,111.38,111.38,111.31,111.34,13358.0,91.8494,91.8494,91.7917,91.8164,13358.0
2016-12-07 09:50:00,111.34,111.4,111.34,111.4,11035.0,91.8164,91.8659,91.8164,91.8659,11035.0
2016-12-07 09:55:00,111.4,111.41,111.37,111.38,8326.0,91.8659,91.8742,91.8412,91.8494,8326.0
2016-12-07 10:00:00,111.39,111.49,111.39,111.45,11722.0,91.8577,91.9401,91.8577,91.9072,11722.0
2016-12-07 10:05:00,111.45,111.54,111.45,111.52,8185.0,91.9072,91.9814,91.9072,91.9649,8185.0
2016-12-07 10:10:00,111.54,111.56,111.51,111.53,6711.0,91.9814,91.9979,91.9566,91.9731,6711.0
2016-12-07 10:15:00,111.53,111.63,111.51,111.61,153584.0,91.9731,92.0556,91.9566,92.0391,153584.0
2016-12-07 10:20:00,111.6,111.62,111.59,111.61,6092.0,92.0309,92.0473,92.0226,92.0391,6092.0
2016-12-07 10:25:00,111.61,111.64,111.6,111.63,17869.0,92.0391,92.0638,92.0309,92.0556,17869.0
2016-12-07 10:30:00,111.64,111.65,111.61,111.61,27580.0,92.0638,92.0721,92.0391,92.0391,27580.0
2016-12-07 10:35:00,111.59,111.59,111.48,111.49,64772.0,92.0226,92.0226,91.9319,91.9401,64772.0
2016-12-07 10:40:00,111.48,111.56,111.48,111.53,19763.0,91.9319,91.9979,91.9319,91.9731,19763.0
2016-12-07 10:45:00,111.53,111.61,111.53,111.6,11837.0,91.9731,92.0391,91.9731,92.0309,11837.0
2016-12-07 10:50:00,111.6,111.6,111.56,111.58,10824.0,92.0309,92.0309,91.9979,92.0144,10824.0
2016-12-07 10:55:00,111.58,111.6,111.57,111.6,4053.0,92.0144,92.0309,92.0061,92.0309,4053.0
2016-12-07 11:00:00,111.61,111.62,111.56,111.61,22379.0,92.0391,92.0473,91.9979,92.0391,22379.0
2016-12-07 11:05:00,111.59,111.6,111.56,111.58,6987.0,92.0226,92.0309,91.9979,92.0144,6987.0
2016-12-07 11:10:00,111.6,111.61,111.57,111.58,11485.0,92.0309,92.0391,92.0061,92.0144,11485.0
2016-12-07 11:15:00,111.57,111.62,111.56,111.59,7669.0,92.0061,92.0473,91.9979,92.0226,7669.0
2016-12-07 11:20:00,111.59,111.6,111.56,111.57,11920.0,92.0226,92.0309,91.9979,92.0061,11920.0
2016-12-07 11:25:00,111.56,111.6,111.55,111.58,4889.0,91.9979,92.0309,91.9896,92.0144,4889.0
2016-12-07 11:30:00,111.56,111.64,111.55,111.62,11044.0,91.9979,92.0638,91.9896,92.0473,11044.0
2016-12-07 11:35:00,111.63,111.65,111.6,111.64,10907.0,92.0556,92.0721,92.0309,92.0638,10907.0
2016-12-07 11:40:00,111.64,111.66,111.63,111.65,17879.0,92.0638,92.0803,92.0556,92.0721,17879.0
2016-12-07 11:45:00,111.63,111.67,111.61,111.65,10441.0,92.0556,92.0886,92.0391,92.0721,10441.0
2016-12-07 11:50:00,111.65,111.71,111.65,111.7,12932.0,92.0721,92.1216,92.0721,92.1133,12932.0
2016-12-07 11:55:00,111.7,111.76,111.69,111.75,10369.0,92.1133,92.1628,92.1051,92.1546,10369.0
2016-12-07 12:00:00,111.75,111.76,111.7,111.73,32151.0,92.1546,92.1628,92.1133,92.1381,32151.0
2016-12-07 12:05:00,111.74,111.8,111.72,111.78,13355.0,92.1463,92.1958,92.1298,92.1793,13355.0
2016-12-07 12:10:00,111.79,111.8,111.77,111.79,8293.0,92.1875,92.1958,92.171,92.1875,8293.0
2016-12-07 12:15:00,111.79,111.79,111.75,111.77,17675.0,92.1875,92.1875,92.1546,92.171,17675.0
2016-12-07 12:20:00,111.77,111.82,111.76,111.77,6869.0,92.171,92.2123,92.1628,92.171,6869.0
2016-12-07 12:25:00,111.79,111.8,111.75,111.76,7389.0,92.1875,92.1958,92.1546,92.1628,7389.0
2016-12-07 12:30:00,111.75,111.8,111.74,111.8,9355.0,92.1546,92.1958,92.1463,92.1958,9355.0
2016-12-07 12:35:00,111.77,111.78,111.76,111.77,5490.0,92.171,92.1793,92.1628,92.171,5490.0
2016-12-07 12:40:00,111.77,111.82,111.77,111.81,8885.0,92.171,92.2123,92.171,92.204,8885.0
2016-12-07 12:45:00,111.8,111.85,111.79,111.83,8100.0,92.1958,92.237,92.1875,92.2205,8100.0
2016-12-07 12:50:00,111.82,111.86,111.8,111.86,7887.0,92.2123,92.2453,92.1958,92.2453,7887.0
2016-12-07 12:55:00,111.87,111.96,111.86,111.95,26052.0,92.2535,92.3277,92.2453,92.3195,26052.0
2016-12-07 13:00:00,111.96,111.99,111.95,111.95,10075.0,92.3277,92.3525,92.3195,92.3195,10075.0
2016-12-07 13:05:00,111.95,112.06,111.94,112.03,22746.0,92.3195,92.4102,92.3112,92.3855,22746.0
2016-12-07 13:10:00,112.04,112.05,112.02,112.03,11805.0,92.3937,92.4019,92.3772,92.3855,11805.0
2016-12-07 13:15:00,112.01,112.05,112.0,112.05,7590.0,92.369,92.4019,92.3607,92.4019,7590.0
2016-12-07 13:20:00,112.06,112.29,112.06,112.24,81940.0,92.4102,92.5999,92.4102,92.5586,81940.0
2016-12-07 13:25:00,112.25,112.25,112.2,112.2,12486.0,92.5669,92.5669,92.5256,92.5256,12486.0
2016-12-07 13:30:00,112.19,112.27,112.18,112.24,13048.0,92.5174,92.5834,92.5092,92.5586,13048.0
2016-12-07 13:35:00,112.24,112.32,112.24,112.28,19633.0,92.5586,92.6246,92.5586,92.5916,19633.0
2016-12-07 13:40:00,112.29,112.34,112.28,112.3,17374.0,92.5999,92.6411,92.5916,92.6081,17374.0
2016-12-07 13:45:00,112.29,112.34,112.26,112.34,9770.0,92.5999,92.6411,92.5751,92.6411,9770.0
2016-12-07 13:50:00,112.33,112.51,112.32,112.5,32820.0,92.6329,92.7813,92.6246,92.773,32820.0
2016-12-07 13:55:00,112.49,112.55,112.44,112.51,16102.0,92.7648,92.8143,92.7236,92.7813,16102.0
2016-12-07 14:00:00,112.53,112.53,112.43,112.44,17976.0,92.7978,92.7978,92.7153,92.7236,17976.0
2016-12-07 14:05:00,112.44,112.48,112.4,112.44,60351.0,92.7236,92.7565,92.6906,92.7236,60351.0
2016-12-07 14:10:00,112.45,112.48,112.42,112.45,24472.0,92.7318,92.7565,92.7071,92.7318,24472.0
2016-12-07 14:15:00,112.45,112.49,112.42,112.48,24627.0,92.7318,92.7648,92.7071,92.7565,24627.0
2016-12-07 14:20:00,112.46,112.5,112.43,112.47,17264.0,92.7401,92.773,92.7153,92.7483,17264.0
2016-12-07 14:25:00,112.47,112.47,112.33,112.36,28070.0,92.7483,92.7483,92.6329,92.6576,28070.0
2016-12-07 14:30:00,112.33,112.37,112.31,112.33,12004.0,92.6329,92.6658,92.6164,92.6329,12004.0
2016-12-07 14:35:00,112.33,112.34,112.31,112.31,30956.0,92.6329,92.6411,92.6164,92.6164,30956.0
2016-12-07 14:40:00,112.31,112.33,112.29,112.33,12598.0,92.6164,92.6329,92.5999,92.6329,12598.0
2016-12-07 14:45:00,112.33,112.36,112.32,112.34,47024.0,92.6329,92.6576,92.6246,92.6411,47024.0
2016-12-07 14:50:00,112.34,112.39,112.33,112.37,35921.0,92.6411,92.6823,92.6329,92.6658,35921.0
2016-12-07 14:55:00,112.37,112.48,112.36,112.44,22144.0,92.6658,92.7565,92.6576,92.7236,22144.0
2016-12-07 15:00:00,112.44,112.45,112.33,112.36,47138.0,92.7236,92.7318,92.6329,92.6576,47138.0
2016-12-07 15:05:00,112.38,112.52,112.38,112.46,75391.0,92.6741,92.7895,92.6741,92.7401,75391.0
2016-12-07 15:10:00,112.46,112.48,112.43,112.45,13115.0,92.7401,92.7565,92.7153,92.7318,13115.0
2016-12-07 15:15:00,112.44,112.5,112.44,112.49,25091.0,92.7236,92.773,92.7236,92.7648,25091.0
2016-12-07 15:20:00,112.48,112.59,112.46,112.52,19992.0,92.7565,92.8473,92.7401,92.7895,19992.0
2016-12-07 15:25:00,112.52,112.68,112.51,112.62,39772.0,92.7895,92.9215,92.7813,92.872,39772.0
2016-12-07 15:30:00,112.62,112.73,112.59,112.71,87417.0,92.872,92.9627,92.8473,92.9462,87417.0
2016-12-07 15:35:00,112.7,112.79,112.67,112.75,126712.0,92.938,93.0122,92.9132,92.9792,126712.0
2016-12-07 15:40:00,112.75,112.75,112.68,112.7,61027.0,92.9792,92.9792,92.9215,92.938,61027.0
2016-12-07 15:45:00,112.71,112.72,112.58,112.58,263100.0,92.9462,92.9545,92.839,92.839,263100.0
2016-12-07 15:50:00,112.59,112.64,112.58,112.59,220431.0,92.8473,92.8885,92.839,92.8473,220431.0
2016-12-07 15:55:00,112.6,112.79,112.59,112.77,163204.0,92.8555,93.0122,92.8473,92.9957,163204.0
2016-12-08 09:30:00,112.76,112.95,112.76,112.95,61626.0,92.9874,93.1441,92.9874,93.1441,61626.0
2016-12-08 09:35:00,112.95,112.98,112.82,112.96,62254.0,93.1441,93.1689,93.0369,93.1524,62254.0
2016-12-08 09:40:00,112.96,113.06,112.96,113.01,79076.0,93.1524,93.2348,93.1524,93.1936,79076.0
2016-12-08 09:45:00,112.99,113.03,112.92,112.96,39326.0,93.1771,93.2101,93.1194,93.1524,39326.0
2016-12-08 09:50:00,112.95,113.04,112.88,112.89,50803.0,93.1441,93.2184,93.0864,93.0947,50803.0
2016-12-08 09:55:00,112.88,112.9,112.82,112.88,25238.0,93.0864,93.1029,93.0369,93.0864,25238.0
2016-12-08 10:00:00,112.84,112.85,112.72,112.75,39086.0,93.0534,93.0617,92.9545,92.9792,39086.0
2016-12-08 10:05:00,112.77,112.83,112.76,112.77,80836.0,92.9957,93.0452,92.9874,92.9957,80836.0
2016-12-08 10:10:00,112.76,112.78,112.62,112.68,42686.0,92.9874,93.0039,92.872,92.9215,42686.0
2016-12-08 10:15:00,112.7,112.74,112.67,112.73,31005.0,92.938,92.971,92.9132,92.9627,31005.0
2016-12-08 10:20:00,112.72,112.75,112.68,112.74,19061.0,92.9545,92.9792,92.9215,92.971,19061.0
2016-12-08 10:25:00,112.74,112.75,112.69,112.71,7752.0,92.971,92.9792,92.9297,92.9462,7752.0
2016-12-08 10:30:00,112.7,112.77,112.7,112.72,16098.0,92.938,92.9957,92.938,92.9545,16098.0
2016-12-08 10:35:00,112.74,112.83,112.71,112.83,10598.0,92.971,93.0452,92.9462,93.0452,10598.0
2016-12-08 10:40:00,112.82,112.88,112.81,112.83,12199.0,93.0369,93.0864,93.0287,93.0452,12199.0
2016-12-08 10:45:00,112.83,112.83,112.75,112.8,16610.0,93.0452,93.0452,92.9792,93.0204,16610.0
2016-12-08 10:50:00,112.8,112.81,112.76,112.8,29605.0,93.0204,93.0287,92.9874,93.0204,29605.0
2016-12-08 10:55:00,112.81,112.83,112.79,112.82,35497.0,93.0287,93.0452,93.0122,93.0369,35497.0
2016-12-08 11:00:00,112.82,112.91,112.82,112.91,19236.0,93.0369,93.1111,93.0369,93.1111,19236.0
2016-12-08 11:05:00,112.92,112.95,112.89,112.89,55045.0,93.1194,93.1441,93.0947,93.0947,55045.0
2016-12-08 11:10:00,112.88,112.93,112.87,112.91,14530.0,93.0864,93.1276,93.0782,93.1111,14530.0
2016-12-08 11:15:00,112.89,112.89,112.78,112.86,19604.0,93.0947,93.0947,93.0039,93.0699,19604.0
2016-12-08 11:20:00,112.86,112.97,112.86,112.94,42731.0,93.0699,93.1606,93.0699,93.1359,42731.0
2016-12-08 11:25:00,112.95,112.96,112.89,112.92,14217.0,93.1441,93.1524,93.0947,93.1194,14217.0
2016-12-08 11:30:00,112.92,112.92,112.84,112.87,18286.0,93.1194,93.1194,93.0534,93.0782,18286.0
2016-12-08 11:35:00,112.87,112.87,112.84,112.85,15869.0,93.0782,93.0782,93.0534,93.0617,15869.0
2016-12-08 11:40:00,112.85,112.91,112.85,112.91,7920.0,93.0617,93.1111,93.0617,93.1111,7920.0
2016-12-08 11:45:00,112.91,112.99,112.9,112.97,23563.0,93.1111,93.1771,93.1029,93.1606,23563.0
2016-12-08 11:50:00,112.97,112.97,112.92,112.93,18628.0,93.1606,93.1606,93.1194,93.1276,18628.0
2016-12-08 11:55:00,112.93,112.97,112.9,112.97,28498.0,93.1276,93.1606,93.1029,93.1606,28498.0
2016-12-08 12:00:00,112.97,113.01,112.95,113.0,29596.0,93.1606,93.1936,93.1441,93.1854,29596.0
2016-12-08 12:05:00,112.99,113.01,112.97,113.01,17326.0,93.1771,93.1936,93.1606,93.1936,17326.0
2016-12-08 12:10:00,113.01,113.04,113.0,113.03,17264.0,93.1936,93.2184,93.1854,93.2101,17264.0
2016-12-08 12:15:00,113.04,113.08,113.02,113.08,8420.0,93.2184,93.2513,93.2019,93.2513,8420.0
2016-12-08 12:20:00,113.09,113.26,113.06,113.26,20001.0,93.2596,93.3998,93.2348,93.3998,20001.0
2016-12-08 12:25:00,113.24,113.31,113.22,113.25,11010.0,93.3833,93.441,93.3668,93.3915,11010.0
2016-12-08 12:30:00,113.24,113.35,113.24,113.33,18217.0,93.3833,93.474,93.3833,93.4575,18217.0
2016-12-08 12:35:00,113.32,113.33,113.28,113.3,16080.0,93.4493,93.4575,93.4163,93.4328,16080.0
2016-12-08 12:40:00,113.29,113.35,113.28,113.34,55215.0,93.4245,93.474,93.4163,93.4657,55215.0
2016-12-08 12:45:00,113.34,113.44,113.33,113.41,19881.0,93.4657,93.5482,93.4575,93.5235,19881.0
2016-12-08 12:50:00,113.41,113.41,113.31,113.31,11119.0,93.5235,93.5235,93.441,93.441,11119.0
2016-12-08 12:55:00,113.32,113.36,113.32,113.34,6908.0,93.4493,93.4822,93.4493,93.4657,6908.0
2016-12-08 13:00:00,113.36,113.36,113.31,113.32,15463.0,93.4822,93.4822,93.441,93.4493,15463.0
2016-12-08 13:05:00,113.34,113.35,113.32,113.35,5465.0,93.4657,93.474,93.4493,93.474,5465.0
2016-12-08 13:10:00,113.34,113.39,113.33,113.39,39677.0,93.4657,93.507,93.4575,93.507,39677.0
2016-12-08 13:15:00,113.39,113.4,113.37,113.38,14203.0,93.507,93.5152,93.4905,93.4987,14203.0
2016-12-08 13:20:00,113.37,113.39,113.34,113.37,10913.0,93.4905,93.507,93.4657,93.4905,10913.0
2016-12-08 13:25:00,113.37,113.4,113.37,113.4,12075.0,93.4905,93.5152,93.4905,93.5152,12075.0
2016-12-08 13:30:00,113.38,113.38,113.35,113.37,34352.0,93.4987,93.4987,93.474,93.4905,34352.0
2016-12-08 13:35:00,113.36,113.44,113.35,113.44,11443.0,93.4822,93.5482,93.474,93.5482,11443.0
2016-12-08 13:40:00,113.43,113.45,113.39,113.44,19088.0,93.54,93.5565,93.507,93.5482,19088.0
2016-12-08 13:45:00,113.45,113.49,113.44,113.49,6166.0,93.5565,93.5894,93.5482,93.5894,6166.0
2016-12-08 13:50:00,113.49,113.52,113.49,113.52,22308.0,93.5894,93.6142,93.5894,93.6142,22308.0
2016-12-08 13:55:00,113.51,113.63,113.5,113.61,25460.0,93.6059,93.7049,93.5977,93.6884,25460.0
2016-12-08 14:00:00,113.61,113.61,113.57,113.58,10075.0,93.6884,93.6884,93.6554,93.6637,10075.0
2016-12-08 14:05:00,113.59,113.59,113.51,113.52,20452.0,93.6719,93.6719,93.6059,93.6142,20452.0
2016-12-08 14:10:00,113.52,113.55,113.49,113.55,15549.0,93.6142,93.6389,93.5894,93.6389,15549.0
2016-12-08 14:15:00,113.55,113.55,113.41,113.41,9253.0,93.6389,93.6389,93.5235,93.5235,9253.0
2016-12-08 14:20:00,113.41,113.44,113.28,113.29,36356.0,93.5235,93.5482,93.4163,93.4245,36356.0
2016-12-08 14:25:00,113.29,113.38,113.29,113.37,21267.0,93.4245,93.4987,93.4245,93.4905,21267.0
2016-12-08 14:30:00,113.37,113.41,113.34,113.35,13601.0,93.4905,93.5235,93.4657,93.474,13601.0
2016-12-08 14:35:00,113.34,113.34,113.17,113.23,102477.0,93.4657,93.4657,93.3256,93.375,102477.0
2016-12-08 14:40:00,113.23,113.23,113.18,113.2,28292.0,93.375,93.375,93.3338,93.3503,28292.0
2016-12-08 14:45:00,113.19,113.2,113.13,113.16,40415.0,93.342,93.3503,93.2926,93.3173,40415.0
2016-12-08 14:50:00,113.15,113.22,113.13,113.22,21235.0,93.3091,93.3668,93.2926,93.3668,21235.0
2016-12-08 14:55:00,113.22,113.28,113.22,113.26,65844.0,93.3668,93.4163,93.3668,93.3998,65844.0
2016-12-08 15:00:00,113.27,113.27,113.21,113.21,13822.0,93.408,93.408,93.3585,93.3585,13822.0
2016-12-08 15:05:00,113.22,113.23,113.16,113.23,44908.0,93.3668,93.375,93.3173,93.375,44908.0
2016-12-08 15:10:00,113.23,113.27,113.21,113.21,67292.0,93.375,93.408,93.3585,93.3585,67292.0
2016-12-08 15:15:00,113.22,113.24,113.19,113.21,24317.0,93.3668,93.3833,93.342,93.3585,24317.0
2016-12-08 15:20:00,113.21,113.23,113.15,113.23,70487.0,93.3585,93.375,93.3091,93.375,70487.0
2016-12-08 15:25:00,113.22,113.3,113.21,113.21,38029.0,93.3668,93.4328,93.3585,93.3585,38029.0
2016-12-08 15:30:00,113.2,113.26,113.2,113.21,24700.0,93.3503,93.3998,93.3503,93.3585,24700.0
2016-12-08 15:35:00,113.21,113.29,113.2,113.29,20488.0,93.3585,93.4245,93.3503,93.4245,20488.0
2016-12-08 15:40:00,113.3,113.37,113.29,113.34,33282.0,93.4328,93.4905,93.4245,93.4657,33282.0
2016-12-08 15:45:00,113.33,113.34,113.23,113.24,91591.0,93.4575,93.4657,93.375,93.3833,91591.0
2016-12-08 15:50:00,113.25,113.29,113.25,113.26,27250.0,93.3915,93.4245,93.3915,93.3998,27250.0
2016-12-08 15:55:00,113.25,113.27,113.16,113.27,93840.0,93.3915,93.408,93.3173,93.408,93840.0
2016-12-09 09:30:00,113.31,113.4,113.25,113.26,97803.0,93.441,93.5152,93.3915,93.3998,97803.0
2016-12-09 09:35:00,113.27,113.29,113.19,113.27,24604.0,93.408,93.4245,93.342,93.408,24604.0
2016-12-09 09:40:00,113.28,113.3,113.19,113.24,46153.0,93.4163,93.4328,93.342,93.3833,46153.0
2016-12-09 09:45:00,113.23,113.33,113.23,113.29,12817.0,93.375,93.4575,93.375,93.4245,12817.0
2016-12-09 09:50:00,113.29,113.4,113.29,113.38,10655.0,93.4245,93.5152,93.4245,93.4987,10655.0
2016-12-09 09:55:00,113.37,113.38,113.28,113.29,32228.0,93.4905,93.4987,93.4163,93.4245,32228.0
2016-12-09 10:00:00,113.3,113.32,113.22,113.24,30439.0,93.4328,93.4493,93.3668,93.3833,30439.0
2016-12-09 10:05:00,113.25,113.33,113.22,113.33,49959.0,93.3915,93.4575,93.3668,93.4575,49959.0
2016-12-09 10:10:00,113.34,113.37,113.31,113.33,20535.0,93.4657,93.4905,93.441,93.4575,20535.0
2016-12-09 10:15:00,113.32,113.32,113.23,113.26,46195.0,93.4493,93.4493,93.375,93.3998,46195.0
2016-12-09 10:20:00,113.28,113.33,113.26,113.33,17334.0,93.4163,93.4575,93.3998,93.4575,17334.0
2016-12-09 10:25:00,113.34,113.37,113.33,113.34,10386.0,93.4657,93.4905,93.4575,93.4657,10386.0
2016-12-09 10:30:00,113.35,113.49,113.35,113.49,28383.0,93.474,93.5894,93.474,93.5894,28383.0
2016-12-09 10:35:00,113.49,113.53,113.47,113.52,14781.0,93.5894,93.6224,93.573,93.6142,14781.0
2016-12-09 10:40:00,113.52,113.53,113.44,113.47,39091.0,93.6142,93.6224,93.5482,93.573,39091.0
2016-12-09 10:45:00,113.48,113.53,113.46,113.51,10950.0,93.5812,93.6224,93.5647,93.6059,10950.0
2016-12-09 10:50:00,113.53,113.55,113.47,113.47,15614.0,93.6224,93.6389,93.573,93.573,15614.0
2016-12-09 10:55:00,113.48,113.49,113.44,113.48,10977.0,93.5812,93.5894,93.5482,93.5812,10977.0
2016-12-09 11:00:00,113.49,113.49,113.4,113.4,16240.0,93.5894,93.5894,93.5152,93.5152,16240.0
2016-12-09 11:05:00,113.39,113.41,113.34,113.35,22633.0,93.507,93.5235,93.4657,93.474,22633.0
2016-12-09 11:10:00,113.35,113.42,113.35,113.39,87030.0,93.474,93.5317,93.474,93.507,87030.0
2016-12-09 11:15:00,113.38,113.42,113.38,113.4,16272.0,93.4987,93.5317,93.4987,93.5152,16272.0
2016-12-09 11:20:00,113.41,113.43,113.36,113.36,17788.0,93.5235,93.54,93.4822,93.4822,17788.0
2016-12-09 11:25:00,113.36,113.36,113.23,113.25,46713.0,93.4822,93.4822,93.375,93.3915,46713.0
2016-12-09 11:30:00,113.25,113.25,113.19,113.25,25540.0,93.3915,93.3915,93.342,93.3915,25540.0
2016-12-09 11:35:00,113.27,113.35,113.27,113.35,4547.0,93.408,93.474,93.408,93.474,4547.0
2016-12-09 11:40:00,113.34,113.37,113.33,113.35,13316.0,93.4657,93.4905,93.4575,93.474,13316.0
2016-12-09 11:45:00,113.34,113.38,113.32,113.37,21076.0,93.4657,93.4987,93.4493,93.4905,21076.0
2016-12-09 11:50:00,113.39,113.39,113.34,113.35,5036.0,93.507,93.507,93.4657,93.474,5036.0
2016-12-09 11:55:00,113.35,113.37,113.28,113.28,25141.0,93.474,93.4905,93.4163,93.4163,25141.0
2016-12-09 12:00:00,113.29,113.3,113.27,113.29,27705.0,93.4245,93.4328,93.408,93.4245,27705.0
2016-12-09 12:05:00,113.3,113.31,113.28,113.3,14686.0,93.4328,93.441,93.4163,93.4328,14686.0
2016-12-09 12:10:00,113.3,113.32,113.27,113.29,13346.0,93.4328,93.4493,93.408,93.4245,13346.0
2016-12-09 12:15:00,113.28,113.28,113.24,113.27,8323.0,93.4163,93.4163,93.3833,93.408,8323.0
2016-12-09 12:20:00,113.27,113.32,113.26,113.32,5217.0,93.408,93.4493,93.3998,93.4493,5217.0
2016-12-09 12:25:00,113.31,113.34,113.28,113.33,15057.0,93.441,93.4657,93.4163,93.4575,15057.0
2016-12-09 12:30:00,113.35,113.37,113.33,113.37,6881.0,93.474,93.4905,93.4575,93.4905,6881.0
2016-12-09 12:35:00,113.37,113.38,113.33,113.35,9923.0,93.4905,93.4987,93.4575,93.474,9923.0
2016-12-09 12:40:00,113.35,113.35,113.31,113.32,3876.0,93.474,93.474,93.441,93.4493,3876.0
2016-12-09 12:45:00,113.32,113.37,113.31,113.37,19341.0,93.4493,93.4905,93.441,93.4905,19341.0
2016-12-09 12:50:00,113.38,113.41,113.37,113.4,22596.0,93.4987,93.5235,93.4905,93.5152,22596.0
2016-12-09 12:55:00,113.41,113.41,113.37,113.38,14307.0,93.5235,93.5235,93.4905,93.4987,14307.0
2016-12-09 13:00:00,113.4,113.4,113.37,113.39,16594.0,93.5152,93.5152,93.4905,93.507,16594.0
2016-12-09 13:05:00,113.38,113.39,113.35,113.37,13686.0,93.4987,93.507,93.474,93.4905,13686.0
2016-12-09 13:10:00,113.38,113.4,113.38,113.39,4830.0,93.4987,93.5152,93.4987,93.507,4830.0
2016-12-09 13:15:00,113.4,113.4,113.37,113.37,4997.0,93.5152,93.5152,93.4905,93.4905,4997.0
2016-12-09 13:20:00,113.37,113.38,113.36,113.38,17345.0,93.4905,93.4987,93.4822,93.4987,17345.0
2016-12-09 13:25:00,113.38,113.39,113.36,113.38,6516.0,93.4987,93.507,93.4822,93.4987,6516.0
2016-12-09 13:30:00,113.38,113.4,113.37,113.38,37025.0,93.4987,93.5152,93.4905,93.4987,37025.0
2016-12-09 13:35:00,113.38,113.4,113.37,113.4,17806.0,93.4987,93.5152,93.4905,93.5152,17806.0
2016-12-09 13:40:00,113.39,113.41,113.38,113.4,10072.0,93.507,93.5235,93.4987,93.5152,10072.0
2016-12-09 13:45:00,113.4,113.41,113.39,113.4,7965.0,93.5152,93.5235,93.507,93.5152,7965.0
2016-12-09 13:50:00,113.39,113.42,113.38,113.42,19352.0,93.507,93.5317,93.4987,93.5317,19352.0
2016-12-09 13:55:00,113.43,113.45,113.4,113.42,9833.0,93.54,93.5565,93.5152,93.5317,9833.0
2016-12-09 14:00:00,113.42,113.48,113.41,113.47,14331.0,93.5317,93.5812,93.5235,93.573,14331.0
2016-12-09 14:05:00,113.47,113.51,113.46,113.49,21958.0,93.573,93.6059,93.5647,93.5894,21958.0
2016-12-09 14:10:00,113.48,113.51,113.47,113.48,22518.0,93.5812,93.6059,93.573,93.5812,22518.0
2016-12-09 14:15:00,113.49,113.52,113.49,113.5,13310.0,93.5894,93.6142,93.5894,93.5977,13310.0
2016-12-09 14:20:00,113.49,113.5,113.46,113.48,16287.0,93.5894,93.5977,93.5647,93.5812,16287.0
2016-12-09 14:25:00,113.47,113.49,113.43,113.44,12880.0,93.573,93.5894,93.54,93.5482,12880.0
2016-12-09 14:30:00,113.43,113.49,113.43,113.48,27006.0,93.54,93.5894,93.54,93.5812,27006.0
2016-12-09 14:35:00,113.49,113.49,113.45,113.47,61701.0,93.5894,93.5894,93.5565,93.573,61701.0
2016-12-09 14:40:00,113.47,113.49,113.46,113.49,75749.0,93.573,93.5894,93.5647,93.5894,75749.0
2016-12-09 14:45:00,113.48,113.49,113.44,113.45,53329.0,93.5812,93.5894,93.5482,93.5565,53329.0
2016-12-09 14:50:00,113.46,113.5,113.44,113.5,59554.0,93.5647,93.5977,93.5482,93.5977,59554.0
2016-12-09 14:55:00,113.5,113.52,113.49,113.52,67308.0,93.5977,93.6142,93.5894,93.6142,67308.0
2016-12-09 15:00:00,113.51,113.55,113.5,113.55,63970.0,93.6059,93.6389,93.5977,93.6389,63970.0
2016-12-09 15:05:00,113.55,113.63,113.55,113.62,76339.0,93.6389,93.7049,93.6389,93.6966,76339.0
2016-12-09 15:10:00,113.62,113.7,113.62,113.68,109352.0,93.6966,93.7626,93.6966,93.7461,109352.0
2016-12-09 15:15:00,113.67,113.75,113.67,113.74,32337.0,93.7379,93.8039,93.7379,93.7956,32337.0
2016-12-09 15:20:00,113.74,113.76,113.7,113.71,62963.0,93.7956,93.8121,93.7626,93.7709,62963.0
2016-12-09 15:25:00,113.71,113.74,113.69,113.73,16096.0,93.7709,93.7956,93.7544,93.7874,16096.0
2016-12-09 15:30:00,113.73,113.74,113.67,113.68,35250.0,93.7874,93.7956,93.7379,93.7461,35250.0
2016-12-09 15:35:00,113.68,113.68,113.65,113.65,18866.0,93.7461,93.7461,93.7214,93.7214,18866.0
2016-12-09 15:40:00,113.66,113.68,113.64,113.66,21010.0,93.7296,93.7461,93.7131,93.7296,21010.0
2016-12-09 15:45:00,113.66,113.67,113.63,113.63,45887.0,93.7296,93.7379,93.7049,93.7049,45887.0
2016-12-09 15:50:00,113.63,113.72,113.63,113.7,30752.0,93.7049,93.7791,93.7049,93.7626,30752.0
2016-12-09 15:55:00,113.7,113.73,113.67,113.73,19145.0,93.7626,93.7874,93.7379,93.7874,19145.0
2016-12-12 09:30:00,113.89,114.04,113.8,114.01,43537.0,93.9193,94.043,93.8451,94.0183,43537.0
2016-12-12 09:35:00,114.04,114.13,113.96,114.12,35804.0,94.043,94.1172,93.977,94.109,35804.0
2016-12-12 09:40:00,114.14,114.14,114.03,114.09,27949.0,94.1255,94.1255,94.0348,94.0842,27949.0
2016-12-12 09:45:00,114.09,114.19,114.08,114.18,26062.0,94.0842,94.1667,94.076,94.1585,26062.0
2016-12-12 09:50:00,114.19,114.26,114.14,114.15,78088.0,94.1667,94.2244,94.1255,94.1337,78088.0
2016-12-12 09:55:00,114.15,114.22,114.14,114.21,35786.0,94.1337,94.1914,94.1255,94.1832,35786.0
2016-12-12 10:00:00,114.21,114.29,114.2,114.26,70906.0,94.1832,94.2492,94.1749,94.2244,70906.0
2016-12-12 10:05:00,114.27,114.27,114.14,114.16,26665.0,94.2327,94.2327,94.1255,94.142,26665.0
2016-12-12 10:10:00,114.16,114.16,114.07,114.07,10022.0,94.142,94.142,94.0677,94.0677,10022.0
2016-12-12 10:15:00,114.08,114.09,113.98,113.98,21374.0,94.076,94.0842,93.9935,93.9935,21374.0
2016-12-12 10:20:00,113.98,114.01,113.96,113.98,31837.0,93.9935,94.0183,93.977,93.9935,31837.0
2016-12-12 10:25:00,113.98,113.98,113.92,113.92,54275.0,93.9935,93.9935,93.944,93.944,54275.0
2016-12-12 10:30:00,113.91,114.02,113.91,113.98,14472.0,93.9358,94.0265,93.9358,93.9935,14472.0
2016-12-12 10:35:00,113.99,114.07,113.99,114.07,28135.0,94.0018,94.0677,94.0018,94.0677,28135.0
2016-12-12 10:40:00,114.07,114.07,113.97,113.98,32008.0,94.0677,94.0677,93.9853,93.9935,32008.0
2016-12-12 10:45:00,113.97,114.0,113.88,113.89,35993.0,93.9853,94.01,93.9111,93.9193,35993.0
2016-12-12 10:50:00,113.88,113.91,113.84,113.86,20637.0,93.9111,93.9358,93.8781,93.8946,20637.0
2016-12-12 10:55:00,113.84,113.96,113.84,113.94,31384.0,93.8781,93.977,93.8781,93.9605,31384.0
2016-12-12 11:00:00,113.94,113.94,113.89,113.9,76465.0,93.9605,93.9605,93.9193,93.9275,76465.0
2016-12-12 11:05:00,113.9,113.93,113.87,113.9,32487.0,93.9275,93.9523,93.9028,93.9275,32487.0
2016-12-12 11:10:00,113.9,113.98,113.9,113.96,27009.0,93.9275,93.9935,93.9275,93.977,27009.0
2016-12-12 11:15:00,113.96,114.0,113.95,113.98,34314.0,93.977,94.01,93.9688,93.9935,34314.0
2016-12-12 11:20:00,113.97,113.99,113.9,113.93,29819.0,93.9853,94.0018,93.9275,93.9523,29819.0
2016-12-12 11:25:00,113.94,113.96,113.89,113.92,26655.0,93.9605,93.977,93.9193,93.944,26655.0
2016-12-12 11:30:00,113.94,113.95,113.88,113.92,19971.0,93.9605,93.9688,93.9111,93.944,19971.0
2016-12-12 11:35:00,113.93,113.95,113.81,113.81,14521.0,93.9523,93.9688,93.8533,93.8533,14521.0
2016-12-12 11:40:00,113.81,113.83,113.74,113.77,5211.0,93.8533,93.8698,93.7956,93.8203,5211.0
2016-12-12 11:45:00,113.76,113.8,113.75,113.79,31578.0,93.8121,93.8451,93.8039,93.8368,31578.0
2016-12-12 11:50:00,113.78,113.79,113.72,113.72,15638.0,93.8286,93.8368,93.7791,93.7791,15638.0
2016-12-12 11:55:00,113.73,113.78,113.69,113.78,18382.0,93.7874,93.8286,93.7544,93.8286,18382.0
2016-12-12 12:00:00,113.76,113.77,113.63,113.63,19498.0,93.8121,93.8203,93.7049,93.7049,19498.0
2016-12-12 12:05:00,113.62,113.63,113.55,113.57,24988.0,93.6966,93.7049,93.6389,93.6554,24988.0
2016-12-12 12:10:00,113.58,113.7,113.58,113.7,34363.0,93.6637,93.7626,93.6637,93.7626,34363.0
2016-12-12 12:15:00,113.69,113.7,113.64,113.64,33759.0,93.7544,93.7626,93.7131,93.7131,33759.0
2016-12-12 12:20:00,113.64,113.66,113.59,113.64,20017.0,93.7131,93.7296,93.6719,93.7131,20017.0
2016-12-12 12:25:00,113.64,113.66,113.6,113.62,6821.0,93.7131,93.7296,93.6802,93.6966,6821.0
2016-12-12 12:30:00,113.62,113.68,113.62,113.68,14516.0,93.6966,93.7461,93.6966,93.7461,14516.0
2016-12-12 12:35:00,113.69,113.73,113.68,113.73,32239.0,93.7544,93.7874,93.7461,93.7874,32239.0
2016-12-12 12:40:00,113.72,113.74,113.68,113.73,18052.0,93.7791,93.7956,93.7461,93.7874,18052.0
2016-12-12 12:45:00,113.73,113.75,113.7,113.72,6767.0,93.7874,93.8039,93.7626,93.7791,6767.0
2016-12-12 12:50:00,113.7,113.71,113.63,113.64,8642.0,93.7626,93.7709,93.7049,93.7131,8642.0
2016-12-12 12:55:00,113.66,113.67,113.63,113.65,24777.0,93.7296,93.7379,93.7049,93.7214,24777.0
2016-12-12 13:00:00,113.65,113.67,113.62,113.66,323856.0,93.7214,93.7379,93.6966,93.7296,323856.0
2016-12-12 13:05:00,113.67,113.68,113.62,113.63,19810.0,93.7379,93.7461,93.6966,93.7049,19810.0
2016-12-12 13:10:00,113.63,113.65,113.62,113.63,11188.0,93.7049,93.7214,93.6966,93.7049,11188.0
2016-12-12 13:15:00,113.63,113.73,113.62,113.73,11236.0,93.7049,93.7874,93.6966,93.7874,11236.0
2016-12-12 13:20:00,113.73,113.73,113.67,113.67,9695.0,93.7874,93.7874,93.7379,93.7379,9695.0
2016-12-12 13:25:00,113.68,113.72,113.67,113.69,5887.0,93.7461,93.7791,93.7379,93.7544,5887.0
2016-12-12 13:30:00,113.69,113.69,113.59,113.63,33982.0,93.7544,93.7544,93.6719,93.7049,33982.0
2016-12-12 13:35:00,113.63,113.64,113.6,113.6,27450.0,93.7049,93.7131,93.6802,93.6802,27450.0
2016-12-12 13:40:00,113.6,113.66,113.6,113.64,18336.0,93.6802,93.7296,93.6802,93.7131,18336.0
2016-12-12 13:45:00,113.66,113.69,113.61,113.62,11070.0,93.7296,93.7544,93.6884,93.6966,11070.0
2016-12-12 13:50:00,113.62,113.64,113.6,113.62,14052.0,93.6966,93.7131,93.6802,93.6966,14052.0
2016-12-12 13:55:00,113.61,113.66,113.6,113.65,9488.0,93.6884,93.7296,93.6802,93.7214,9488.0
2016-12-12 14:00:00,113.66,113.71,113.65,113.67,11891.0,93.7296,93.7709,93.7214,93.7379,11891.0
2016-12-12 14:05:00,113.67,113.7,113.65,113.69,11434.0,93.7379,93.7626,93.7214,93.7544,11434.0
2016-12-12 14:10:00,113.69,113.78,113.66,113.77,9434.0,93.7544,93.8286,93.7296,93.8203,9434.0
2016-12-12 14:15:00,113.76,113.8,113.74,113.77,36065.0,93.8121,93.8451,93.7956,93.8203,36065.0
2016-12-12 14:20:00,113.78,113.8,113.74,113.76,29239.0,93.8286,93.8451,93.7956,93.8121,29239.0
2016-12-12 14:25:00,113.77,113.79,113.7,113.71,13578.0,93.8203,93.8368,93.7626,93.7709,13578.0
2016-12-12 14:30:00,113.71,113.72,113.67,113.67,6385.0,93.7709,93.7791,93.7379,93.7379,6385.0
2016-12-12 14:35:00,113.67,113.68,113.6,113.61,26691.0,93.7379,93.7461,93.6802,93.6884,26691.0
2016-12-12 14:40:00,113.6,113.61,113.56,113.6,33724.0,93.6802,93.6884,93.6472,93.6802,33724.0
2016-12-12 14:45:00,113.6,113.65,113.59,113.6,17544.0,93.6802,93.7214,93.6719,93.6802,17544.0
2016-12-12 14:50:00,113.59,113.59,113.54,113.55,24470.0,93.6719,93.6719,93.6307,93.6389,24470.0
2016-12-12 14:55:00,113.57,113.62,113.56,113.6,14554.0,93.6554,93.6966,93.6472,93.6802,14554.0
2016-12-12 15:00:00,113.6,113.64,113.59,113.63,77362.0,93.6802,93.7131,93.6719,93.7049,77362.0
2016-12-12 15:05:00,113.64,113.64,113.59,113.62,9209.0,93.7131,93.7131,93.6719,93.6966,9209.0
2016-12-12 15:10:00,113.63,113.66,113.59,113.62,21907.0,93.7049,93.7296,93.6719,93.6966,21907.0
2016-12-12 15:15:00,113.61,113.63,113.57,113.63,58470.0,93.6884,93.7049,93.6554,93.7049,58470.0
2016-12-12 15:20:00,113.62,113.68,113.62,113.67,17296.0,93.6966,93.7461,93.6966,93.7379,17296.0
2016-12-12 15:25:00,113.67,113.7,113.63,113.64,16411.0,93.7379,93.7626,93.7049,93.7131,16411.0
2016-12-12 15:30:00,113.64,113.65,113.6,113.61,21767.0,93.7131,93.7214,93.6802,93.6884,21767.0
2016-12-12 15:35:00,113.61,113.66,113.57,113.64,195015.0,93.6884,93.7296,93.6554,93.7131,195015.0
2016-12-12 15:40:00,113.64,113.67,113.64,113.67,94158.0,93.7131,93.7379,93.7131,93.7379,94158.0
2016-12-12 15:45:00,113.67,113.73,113.67,113.67,42761.0,93.7379,93.7874,93.7379,93.7379,42761.0
2016-12-12 15:50:00,113.68,113.7,113.67,113.68,87881.0,93.7461,93.7626,93.7379,93.7461,87881.0
2016-12-12 15:55:00,113.68,113.73,113.63,113.71,77168.0,93.7461,93.7874,93.7049,93.7709,77168.0
2016-12-13 09:30:00,114.1,114.25,114.1,114.19,78455.0,94.0925,94.2162,94.0925,94.1667,78455.0
2016-12-13 09:35:00,114.2,114.29,114.13,114.27,38949.0,94.1749,94.2492,94.1172,94.2327,38949.0
2016-12-13 09:40:00,114.28,114.42,114.28,114.37,57283.0,94.2409,94.3564,94.2409,94.3151,57283.0
2016-12-13 09:45:00,114.38,114.39,114.22,114.27,45868.0,94.3234,94.3316,94.1914,94.2327,45868.0
2016-12-13 09:50:00,114.27,114.31,114.15,114.17,39123.0,94.2327,94.2657,94.1337,94.1502,39123.0
2016-12-13 09:55:00,114.17,114.18,114.1,114.13,51735.0,94.1502,94.1585,94.0925,94.1172,51735.0
2016-12-13 10:00:00,114.13,114.14,114.07,114.09,30717.0,94.1172,94.1255,94.0677,94.0842,30717.0
2016-12-13 10:05:00,114.1,114.1,113.96,114.03,45192.0,94.0925,94.0925,93.977,94.0348,45192.0
2016-12-13 10:10:00,114.04,114.1,113.98,114.0,49513.0,94.043,94.0925,93.9935,94.01,49513.0
2016-12-13 10:15:00,114.01,114.03,113.92,113.95,40130.0,94.0183,94.0348,93.944,93.9688,40130.0
2016-12-13 10:20:00,113.96,113.99,113.9,113.92,19649.0,93.977,94.0018,93.9275,93.944,19649.0
2016-12-13 10:25:00,113.92,113.96,113.86,113.86,37287.0,93.944,93.977,93.8946,93.8946,37287.0
2016-12-13 10:30:00,113.86,113.88,113.67,113.69,24787.0,93.8946,93.9111,93.7379,93.7544,24787.0
2016-12-13 10:35:00,113.69,113.73,113.64,113.73,27811.0,93.7544,93.7874,93.7131,93.7874,27811.0
2016-12-13 10:40:00,113.73,113.8,113.72,113.76,59575.0,93.7874,93.8451,93.7791,93.8121,59575.0
2016-12-13 10:45:00,113.75,113.79,113.74,113.76,21879.0,93.8039,93.8368,93.7956,93.8121,21879.0
2016-12-13 10:50:00,113.76,113.8,113.72,113.8,20446.0,93.8121,93.8451,93.7791,93.8451,20446.0
2016-12-13 10:55:00,113.8,113.87,113.79,113.85,43100.0,93.8451,93.9028,93.8368,93.8863,43100.0
2016-12-13 11:00:00,113.86,113.86,113.8,113.82,26367.0,93.8946,93.8946,93.8451,93.8616,26367.0
2016-12-13 11:05:00,113.82,113.83,113.78,113.82,32308.0,93.8616,93.8698,93.8286,93.8616,32308.0
2016-12-13 11:10:00,113.82,113.82,113.77,113.82,35290.0,93.8616,93.8616,93.8203,93.8616,35290.0
2016-12-13 11:15:00,113.83,113.86,113.8,113.86,116677.0,93.8698,93.8946,93.8451,93.8946,116677.0
2016-12-13 11:20:00,113.87,114.01,113.86,113.99,43530.0,93.9028,94.0183,93.8946,94.0018,43530.0
2016-12-13 11:25:00,114.0,114.02,113.93,113.94,26331.0,94.01,94.0265,93.9523,93.9605,26331.0
2016-12-13 11:30:00,113.93,113.93,113.86,113.87,17279.0,93.9523,93.9523,93.8946,93.9028,17279.0
2016-12-13 11:35:00,113.88,113.88,113.82,113.85,23486.0,93.9111,93.9111,93.8616,93.8863,23486.0
2016-12-13 11:40:00,113.86,113.9,113.81,113.83,20105.0,93.8946,93.9275,93.8533,93.8698,20105.0
2016-12-13 11:45:00,113.81,113.88,113.8,113.86,22693.0,93.8533,93.9111,93.8451,93.8946,22693.0
2016-12-13 11:50:00,113.88,113.9,113.85,113.88,15088.0,93.9111,93.9275,93.8863,93.9111,15088.0
2016-12-13 11:55:00,113.86,113.95,113.83,113.93,24687.0,93.8946,93.9688,93.8698,93.9523,24687.0
2016-12-13 12:00:00,113.93,113.98,113.92,113.95,21108.0,93.9523,93.9935,93.944,93.9688,21108.0
2016-12-13 12:05:00,113.95,114.05,113.95,114.04,47438.0,93.9688,94.0512,93.9688,94.043,47438.0
2016-12-13 12:10:00,114.03,114.07,114.01,114.07,21789.0,94.0348,94.0677,94.0183,94.0677,21789.0
2016-12-13 12:15:00,114.07,114.17,114.07,114.1,18308.0,94.0677,94.1502,94.0677,94.0925,18308.0
2016-12-13 12:20:00,114.11,114.16,114.1,114.14,20766.0,94.1007,94.142,94.0925,94.1255,20766.0
2016-12-13 12:25:00,114.14,114.16,114.07,114.1,38176.0,94.1255,94.142,94.0677,94.0925,38176.0
2016-12-13 12:30:00,114.11,114.16,114.09,114.16,9923.0,94.1007,94.142,94.0842,94.142,9923.0
2016-12-13 12:35:00,114.16,114.18,114.14,114.18,12098.0,94.142,94.1585,94.1255,94.1585,12098.0
2016-12-13 12:40:00,114.19,114.24,114.18,114.23,44765.0,94.1667,94.2079,94.1585,94.1997,44765.0
2016-12-13 12:45:00,114.22,114.25,114.2,114.2,7758.0,94.1914,94.2162,94.1749,94.1749,7758.0
2016-12-13 12:50:00,114.2,114.23,114.2,114.22,9933.0,94.1749,94.1997,94.1749,94.1914,9933.0
2016-12-13 12:55:00,114.22,114.24,114.21,114.22,8354.0,94.1914,94.2079,94.1832,94.1914,8354.0
2016-12-13 13:00:00,114.23,114.31,114.22,114.25,15633.0,94.1997,94.2657,94.1914,94.2162,15633.0
2016-12-13 13:05:00,114.27,114.28,114.23,114.23,11096.0,94.2327,94.2409,94.1997,94.1997,11096.0
2016-12-13 13:10:00,114.24,114.28,114.23,114.27,9060.0,94.2079,94.2409,94.1997,94.2327,9060.0
2016-12-13 13:15:00,114.27,114.42,114.26,114.42,37195.0,94.2327,94.3564,94.2244,94.3564,37195.0
2016-12-13 13:20:00,114.43,114.45,114.42,114.42,11290.0,94.3646,94.3811,94.3564,94.3564,11290.0
2016-12-13 13:25:00,114.43,114.47,114.41,114.46,18889.0,94.3646,94.3976,94.3481,94.3894,18889.0
2016-12-13 13:30:00,114.45,114.47,114.39,114.39,20762.0,94.3811,94.3976,94.3316,94.3316,20762.0
2016-12-13 13:35:00,114.39,114.41,114.36,114.37,39867.0,94.3316,94.3481,94.3069,94.3151,39867.0
2016-12-13 13:40:00,114.38,114.42,114.36,114.36,9033.0,94.3234,94.3564,94.3069,94.3069,9033.0
2016-12-13 13:45:00,114.35,114.35,114.3,114.31,19287.0,94.2986,94.2986,94.2574,94.2657,19287.0
2016-12-13 13:50:00,114.31,114.34,114.31,114.33,13281.0,94.2657,94.2904,94.2657,94.2821,13281.0
2016-12-13 13:55:00,114.33,114.34,114.31,114.32,15075.0,94.2821,94.2904,94.2657,94.2739,15075.0
2016-12-13 14:00:00,114.33,114.34,114.29,114.29,11528.0,94.2821,94.2904,94.2492,94.2492,11528.0
2016-12-13 14:05:00,114.3,114.3,114.23,114.23,20707.0,94.2574,94.2574,94.1997,94.1997,20707.0
2016-12-13 14:10:00,114.22,114.22,114.16,114.19,8758.0,94.1914,94.1914,94.142,94.1667,8758.0
2016-12-13 14:15:00,114.2,114.21,114.12,114.18,51246.0,94.1749,94.1832,94.109,94.1585,51246.0
2016-12-13 14:20:00,114.17,114.22,114.16,114.18,14960.0,94.1502,94.1914,94.142,94.1585,14960.0
2016-12-13 14:25:00,114.19,114.19,114.14,114.14,8358.0,94.1667,94.1667,94.1255,94.1255,8358.0
2016-12-13 14:30:00,114.13,114.19,114.12,114.19,42989.0,94.1172,94.1667,94.109,94.1667,42989.0
2016-12-13 14:35:00,114.19,114.24,114.15,114.22,48054.0,94.1667,94.2079,94.1337,94.1914,48054.0
2016-12-13 14:40:00,114.23,114.27,114.19,114.25,89171.0,94.1997,94.2327,94.1667,94.2162,89171.0
2016-12-13 14:45:00,114.25,114.29,114.24,114.25,21554.0,94.2162,94.2492,94.2079,94.2162,21554.0
2016-12-13 14:50:00,114.25,114.3,114.24,114.28,49811.0,94.2162,94.2574,94.2079,94.2409,49811.0
2016-12-13 14:55:00,114.28,114.28,114.2,114.21,23735.0,94.2409,94.2409,94.1749,94.1832,23735.0
2016-12-13 15:00:00,114.21,114.24,114.19,114.21,29400.0,94.1832,94.2079,94.1667,94.1832,29400.0
2016-12-13 15:05:00,114.21,114.24,114.19,114.23,21421.0,94.1832,94.2079,94.1667,94.1997,21421.0
2016-12-13 15:10:00,114.22,114.23,114.15,114.15,45945.0,94.1914,94.1997,94.1337,94.1337,45945.0
2016-12-13 15:15:00,114.15,114.25,114.15,114.23,53557.0,94.1337,94.2162,94.1337,94.1997,53557.0
2016-12-13 15:20:00,114.22,114.26,114.19,114.21,20183.0,94.1914,94.2244,94.1667,94.1832,20183.0
2016-12-13 15:25:00,114.2,114.29,114.2,114.28,43226.0,94.1749,94.2492,94.1749,94.2409,43226.0
2016-12-13 15:30:00,114.27,114.32,114.26,114.31,96919.0,94.2327,94.2739,94.2244,94.2657,96919.0
2016-12-13 15:35:00,114.3,114.35,114.29,114.3,24925.0,94.2574,94.2986,94.2492,94.2574,24925.0
2016-12-13 15:40:00,114.3,114.38,114.29,114.33,60167.0,94.2574,94.3234,94.2492,94.2821,60167.0
2016-12-13 15:45:00,114.34,114.35,114.27,114.28,59528.0,94.2904,94.2986,94.2327,94.2409,59528.0
2016-12-13 15:50:00,114.28,114.28,114.19,114.23,36159.0,94.2409,94.2409,94.1667,94.1997,36159.0
2016-12-13 15:55:00,114.23,114.27,114.21,114.23,267001.0,94.1997,94.2327,94.1832,94.1997,267001.0
2016-12-14 09:30:00,113.92,114.04,113.85,114.04,327316.0,93.944,94.043,93.8863,94.043,327316.0
2016-12-14 09:35:00,114.03,114.14,113.98,114.09,186576.0,94.0348,94.1255,93.9935,94.0842,186576.0
2016-12-14 09:40:00,114.1,114.1,113.97,113.98,142460.0,94.0925,94.0925,93.9853,93.9935,142460.0
2016-12-14 09:45:00,113.98,114.1,113.98,114.07,13989.0,93.9935,94.0925,93.9935,94.0677,13989.0
2016-12-14 09:50:00,114.08,114.08,113.98,114.01,39198.0,94.076,94.076,93.9935,94.0183,39198.0
2016-12-14 09:55:00,114.0,114.0,113.92,113.93,8851.0,94.01,94.01,93.944,93.9523,8851.0
2016-12-14 10:00:00,113.92,113.93,113.85,113.87,45335.0,93.944,93.9523,93.8863,93.9028,45335.0
2016-12-14 10:05:00,113.86,113.86,113.76,113.78,23611.0,93.8946,93.8946,93.8121,93.8286,23611.0
2016-12-14 10:10:00,113.77,113.89,113.77,113.88,79972.0,93.8203,93.9193,93.8203,93.9111,79972.0
2016-12-14 10:15:00,113.87,113.88,113.79,113.8,33426.0,93.9028,93.9111,93.8368,93.8451,33426.0
2016-12-14 10:20:00,113.79,113.91,113.78,113.91,23369.0,93.8368,93.9358,93.8286,93.9358,23369.0
2016-12-14 10:25:00,113.91,113.94,113.86,113.86,71973.0,93.9358,93.9605,93.8946,93.8946,71973.0
2016-12-14 10:30:00,113.89,114.03,113.89,113.94,116730.0,93.9193,94.0348,93.9193,93.9605,116730.0
2016-12-14 10:35:00,113.94,113.95,113.87,113.92,13723.0,93.9605,93.9688,93.9028,93.944,13723.0
2016-12-14 10:40:00,113.92,113.97,113.87,113.9,15669.0,93.944,93.9853,93.9028,93.9275,15669.0
2016-12-14 10:45:00,113.87,113.89,113.85,113.87,56521.0,93.9028,93.9193,93.8863,93.9028,56521.0
2016-12-14 10:50:00,113.88,113.9,113.84,113.89,28991.0,93.9111,93.9275,93.8781,93.9193,28991.0
2016-12-14 10:55:00,113.92,113.94,113.92,113.94,13148.0,93.944,93.9605,93.944,93.9605,13148.0
2016-12-14 11:00:00,113.93,113.95,113.9,113.93,9187.0,93.9523,93.9688,93.9275,93.9523,9187.0
2016-12-14 11:05:00,113.92,113.93,113.87,113.88,14275.0,93.944,93.9523,93.9028,93.9111,14275.0
2016-12-14 11:10:00,113.89,113.94,113.88,113.92,9556.0,93.9193,93.9605,93.9111,93.944,9556.0
2016-12-14 11:15:00,113.93,113.97,113.92,113.94,6131.0,93.9523,93.9853,93.944,93.9605,6131.0
2016-12-14 11:20:00,113.96,113.99,113.94,113.99,9389.0,93.977,94.0018,93.9605,94.0018,9389.0
2016-12-14 11:25:00,114.0,114.01,113.93,113.96,114372.0,94.01,94.0183,93.9523,93.977,114372.0
2016-12-14 11:30:00,113.95,113.95,113.78,113.78,12794.0,93.9688,93.9688,93.8286,93.8286,12794.0
2016-12-14 11:35:00,113.8,113.82,113.77,113.78,28806.0,93.8451,93.8616,93.8203,93.8286,28806.0
2016-12-14 11:40:00,113.78,113.79,113.73,113.73,39244.0,93.8286,93.8368,93.7874,93.7874,39244.0
2016-12-14 11:45:00,113.75,113.82,113.74,113.79,5392.0,93.8039,93.8616,93.7956,93.8368,5392.0
2016-12-14 11:50:00,113.78,113.82,113.78,113.81,12543.0,93.8286,93.8616,93.8286,93.8533,12543.0
2016-12-14 11:55:00,113.8,113.84,113.79,113.83,16505.0,93.8451,93.8781,93.8368,93.8698,16505.0
2016-12-14 12:00:00,113.83,113.89,113.83,113.89,64999.0,93.8698,93.9193,93.8698,93.9193,64999.0
2016-12-14 12:05:00,113.87,113.88,113.85,113.87,5126.0,93.9028,93.9111,93.8863,93.9028,5126.0
2016-12-14 12:10:00,113.88,113.96,113.87,113.94,9573.0,93.9111,93.977,93.9028,93.9605,9573.0
2016-12-14 12:15:00,113.92,113.94,113.9,113.91,21474.0,93.944,93.9605,93.9275,93.9358,21474.0
2016-12-14 12:20:00,113.91,113.95,113.91,113.95,3076.0,93.9358,93.9688,93.9358,93.9688,3076.0
2016-12-14 12:25:00,113.96,113.99,113.95,113.97,97436.0,93.977,94.0018,93.9688,93.9853,97436.0
2016-12-14 12:30:00,113.98,114.01,113.97,113.98,6630.0,93.9935,94.0183,93.9853,93.9935,6630.0
2016-12-14 12:35:00,113.98,114.0,113.97,114.0,9760.0,93.9935,94.01,93.9853,94.01,9760.0
2016-12-14 12:40:00,114.0,114.02,113.97,114.0,87866.0,94.01,94.0265,93.9853,94.01,87866.0
2016-12-14 12:45:00,114.0,114.03,113.97,114.03,70481.0,94.01,94.0348,93.9853,94.0348,70481.0
2016-12-14 12:50:00,114.02,114.03,114.0,114.03,33842.0,94.0265,94.0348,94.01,94.0348,33842.0
2016-12-14 12:55:00,114.03,114.04,114.01,114.02,13341.0,94.0348,94.043,94.0183,94.0265,13341.0
2016-12-14 13:00:00,114.02,114.09,114.01,114.05,36283.0,94.0265,94.0842,94.0183,94.0512,36283.0
2016-12-14 13:05:00,114.04,114.05,114.0,114.02,9897.0,94.043,94.0512,94.01,94.0265,9897.0
2016-12-14 13:10:00,114.02,114.05,114.01,114.02,15627.0,94.0265,94.0512,94.0183,94.0265,15627.0
2016-12-14 13:15:00,114.02,114.05,114.0,114.05,17115.0,94.0265,94.0512,94.01,94.0512,17115.0
2016-12-14 13:20:00,114.05,114.08,114.05,114.08,6259.0,94.0512,94.076,94.0512,94.076,6259.0
2016-12-14 13:25:00,114.08,114.11,114.07,114.1,5198.0,94.076,94.1007,94.0677,94.0925,5198.0
2016-12-14 13:30:00,114.1,114.14,114.09,114.09,21657.0,94.0925,94.1255,94.0842,94.0842,21657.0
2016-12-14 13:35:00,114.12,114.14,114.07,114.07,9010.0,94.109,94.1255,94.0677,94.0677,9010.0
2016-12-14 13:40:00,114.08,114.11,114.05,114.1,22865.0,94.076,94.1007,94.0512,94.0925,22865.0
2016-12-14 13:45:00,114.09,114.11,114.07,114.09,16990.0,94.0842,94.1007,94.0677,94.0842,16990.0
2016-12-14 13:50:00,114.09,114.1,114.05,114.07,5617.0,94.0842,94.0925,94.0512,94.0677,5617.0
2016-12-14 13:55:00,114.06,114.13,114.06,114.09,7431.0,94.0595,94.1172,94.0595,94.0842,7431.0
2016-12-14 14:00:00,114.07,114.43,113.68,114.41,49395.0,94.0677,94.3646,93.7461,94.3481,49395.0
2016-12-14 14:05:00,114.35,114.36,114.08,114.27,37584.0,94.2986,94.3069,94.076,94.2327,37584.0
2016-12-14 14:10:00,114.25,114.25,113.9,113.92,82883.0,94.2162,94.2162,93.9275,93.944,82883.0
2016-12-14 14:15:00,113.92,114.02,113.86,114.0,134198.0,93.944,94.0265,93.8946,94.01,134198.0
2016-12-14 14:20:00,114.03,114.03,113.8,113.83,70186.0,94.0348,94.0348,93.8451,93.8698,70186.0
2016-12-14 14:25:00,113.82,113.82,113.26,113.3,223945.0,93.8616,93.8616,93.3998,93.4328,223945.0
2016-12-14 14:30:00,113.27,113.6,113.27,113.55,109469.0,93.408,93.6802,93.408,93.6389,109469.0
2016-12-14 14:35:00,113.56,113.66,113.45,113.65,103823.0,93.6472,93.7296,93.5565,93.7214,103823.0
2016-12-14 14:40:00,113.67,113.78,113.64,113.68,91629.0,93.7379,93.8286,93.7131,93.7461,91629.0
2016-12-14 14:45:00,113.69,113.72,113.58,113.65,47506.0,93.7544,93.7791,93.6637,93.7214,47506.0
2016-12-14 14:50:00,113.65,113.65,113.42,113.45,120886.0,93.7214,93.7214,93.5317,93.5565,120886.0
2016-12-14 14:55:00,113.43,113.43,113.22,113.24,124814.0,93.54,93.54,93.3668,93.3833,124814.0
2016-12-14 15:00:00,113.23,113.37,113.19,113.28,100970.0,93.375,93.4905,93.342,93.4163,100970.0
2016-12-14 15:05:00,113.27,113.42,112.97,113.0,73510.0,93.408,93.5317,93.1606,93.1854,73510.0
2016-12-14 15:10:00,112.98,113.1,112.91,113.03,115018.0,93.1689,93.2678,93.1111,93.2101,115018.0
2016-12-14 15:15:00,113.02,113.02,112.75,112.88,167583.0,93.2019,93.2019,92.9792,93.0864,167583.0
2016-12-14 15:20:00,112.87,113.02,112.87,112.98,49749.0,93.0782,93.2019,93.0782,93.1689,49749.0
2016-12-14 15:25:00,112.97,113.09,112.95,113.07,73761.0,93.1606,93.2596,93.1441,93.2431,73761.0
2016-12-14 15:30:00,113.06,113.49,113.06,113.49,142600.0,93.2348,93.5894,93.2348,93.5894,142600.0
2016-12-14 15:35:00,113.46,113.58,113.41,113.51,40923.0,93.5647,93.6637,93.5235,93.6059,40923.0
2016-12-14 15:40:00,113.54,113.54,113.26,113.3,66268.0,93.6307,93.6307,93.3998,93.4328,66268.0
2016-12-14 15:45:00,113.29,113.32,113.17,113.2,39947.0,93.4245,93.4493,93.3256,93.3503,39947.0
2016-12-14 15:50:00,113.16,113.17,112.86,113.04,61141.0,93.3173,93.3256,93.0699,93.2184,61141.0
2016-12-14 15:55:00,113.03,113.1,112.89,112.99,33976.0,93.2101,93.2678,93.0947,93.1771,33976.0
2016-12-15 09:30:00,113.15,113.18,113.03,113.16,39053.0,93.3091,93.3338,93.2101,93.3173,39053.0
2016-12-15 09:35:00,113.15,113.15,112.92,112.97,17391.0,93.3091,93.3091,93.1194,93.1606,17391.0
2016-12-15 09:40:00,112.94,113.18,112.94,113.18,73548.0,93.1359,93.3338,93.1359,93.3338,73548.0
2016-12-15 09:45:00,113.17,113.35,113.15,113.34,40329.0,93.3256,93.474,93.3091,93.4657,40329.0
2016-12-15 09:50:00,113.33,113.49,113.33,113.49,48581.0,93.4575,93.5894,93.4575,93.5894,48581.0
2016-12-15 09:55:00,113.47,113.7,113.42,113.68,50519.0,93.573,93.7626,93.5317,93.7461,50519.0
2016-12-15 10:00:00,113.68,113.76,113.67,113.72,46912.0,93.7461,93.8121,93.7379,93.7791,46912.0
2016-12-15 10:05:00,113.74,113.88,113.7,113.79,55586.0,93.7956,93.9111,93.7626,93.8368,55586.0
2016-12-15 10:10:00,113.8,113.8,113.65,113.72,28026.0,93.8451,93.8451,93.7214,93.7791,28026.0
2016-12-15 10:15:00,113.73,113.8,113.66,113.67,16527.0,93.7874,93.8451,93.7296,93.7379,16527.0
2016-12-15 10:20:00,113.68,113.73,113.63,113.68,35330.0,93.7461,93.7874,93.7049,93.7461,35330.0
2016-12-15 10:25:00,113.7,113.76,113.63,113.71,47878.0,93.7626,93.8121,93.7049,93.7709,47878.0
2016-12-15 10:30:00,113.72,113.86,113.71,113.85,33728.0,93.7791,93.8946,93.7709,93.8863,33728.0
2016-12-15 10:35:00,113.86,113.92,113.81,113.91,31329.0,93.8946,93.944,93.8533,93.9358,31329.0
2016-12-15 10:40:00,113.92,113.92,113.85,113.89,24782.0,93.944,93.944,93.8863,93.9193,24782.0
2016-12-15 10:45:00,113.89,113.9,113.68,113.77,30162.0,93.9193,93.9275,93.7461,93.8203,30162.0
2016-12-15 10:50:00,113.77,113.83,113.75,113.83,26320.0,93.8203,93.8698,93.8039,93.8698,26320.0
2016-12-15 10:55:00,113.84,113.84,113.76,113.8,31980.0,93.8781,93.8781,93.8121,93.8451,31980.0
2016-12-15 11:00:00,113.8,113.92,113.8,113.91,44165.0,93.8451,93.944,93.8451,93.9358,44165.0
2016-12-15 11:05:00,113.93,114.05,113.93,113.98,24560.0,93.9523,94.0512,93.9523,93.9935,24560.0
2016-12-15 11:10:00,113.98,114.04,113.97,114.0,26617.0,93.9935,94.043,93.9853,94.01,26617.0
2016-12-15 11:15:00,114.02,114.06,114.0,114.02,61419.0,94.0265,94.0595,94.01,94.0265,61419.0
2016-12-15 11:20:00,114.02,114.06,113.96,113.97,41485.0,94.0265,94.0595,93.977,93.9853,41485.0
2016-12-15 11:25:00,113.97,113.97,113.83,113.83,38524.0,93.9853,93.9853,93.8698,93.8698,38524.0
2016-12-15 11:30:00,113.82,113.87,113.79,113.86,30971.0,93.8616,93.9028,93.8368,93.8946,30971.0
2016-12-15 11:35:00,113.85,113.88,113.83,113.87,17417.0,93.8863,93.9111,93.8698,93.9028,17417.0
2016-12-15 11:40:00,113.87,113.92,113.8,113.81,16464.0,93.9028,93.944,93.8451,93.8533,16464.0
2016-12-15 11:45:00,113.8,113.85,113.75,113.82,24377.0,93.8451,93.8863,93.8039,93.8616,24377.0
2016-12-15 11:50:00,113.83,113.85,113.8,113.82,24201.0,93.8698,93.8863,93.8451,93.8616,24201.0
2016-12-15 11:55:00,113.81,113.83,113.73,113.81,21727.0,93.8533,93.8698,93.7874,93.8533,21727.0
2016-12-15 12:00:00,113.81,113.82,113.75,113.76,6033.0,93.8533,93.8616,93.8039,93.8121,6033.0
2016-12-15 12:05:00,113.76,113.78,113.68,113.78,14788.0,93.8121,93.8286,93.7461,93.8286,14788.0
2016-12-15 12:10:00,113.78,113.82,113.76,113.77,35703.0,93.8286,93.8616,93.8121,93.8203,35703.0
2016-12-15 12:15:00,113.77,113.84,113.75,113.82,69651.0,93.8203,93.8781,93.8039,93.8616,69651.0
2016-12-15 12:20:00,113.83,113.83,113.73,113.77,58908.0,93.8698,93.8698,93.7874,93.8203,58908.0
2016-12-15 12:25:00,113.77,113.84,113.74,113.77,23927.0,93.8203,93.8781,93.7956,93.8203,23927.0
2016-12-15 12:30:00,113.78,113.78,113.73,113.76,8727.0,93.8286,93.8286,93.7874,93.8121,8727.0
2016-12-15 12:35:00,113.78,113.8,113.71,113.71,17350.0,93.8286,93.8451,93.7709,93.7709,17350.0
2016-12-15 12:40:00,113.71,113.77,113.66,113.72,29853.0,93.7709,93.8203,93.7296,93.7791,29853.0
2016-12-15 12:45:00,113.73,113.75,113.69,113.73,11146.0,93.7874,93.8039,93.7544,93.7874,11146.0
2016-12-15 12:50:00,113.73,113.73,113.59,113.6,29127.0,93.7874,93.7874,93.6719,93.6802,29127.0
2016-12-15 12:55:00,113.6,113.71,113.6,113.7,9523.0,93.6802,93.7709,93.6802,93.7626,9523.0
2016-12-15 13:00:00,113.72,113.79,113.7,113.78,37388.0,93.7791,93.8368,93.7626,93.8286,37388.0
2016-12-15 13:05:00,113.8,113.87,113.8,113.83,17860.0,93.8451,93.9028,93.8451,93.8698,17860.0
2016-12-15 13:10:00,113.84,113.85,113.79,113.82,11296.0,93.8781,93.8863,93.8368,93.8616,11296.0
2016-12-15 13:15:00,113.82,113.84,113.79,113.81,17797.0,93.8616,93.8781,93.8368,93.8533,17797.0
2016-12-15 13:20:00,113.82,113.83,113.77,113.79,18486.0,93.8616,93.8698,93.8203,93.8368,18486.0
2016-12-15 13:25:00,113.79,113.79,113.75,113.75,15469.0,93.8368,93.8368,93.8039,93.8039,15469.0
2016-12-15 13:30:00,113.76,113.79,113.74,113.77,22315.0,93.8121,93.8368,93.7956,93.8203,22315.0
2016-12-15 13:35:00,113.77,113.78,113.63,113.65,18294.0,93.8203,93.8286,93.7049,93.7214,18294.0
2016-12-15 13:40:00,113.64,113.67,113.62,113.64,40336.0,93.7131,93.7379,93.6966,93.7131,40336.0
2016-12-15 13:45:00,113.63,113.63,113.49,113.5,34124.0,93.7049,93.7049,93.5894,93.5977,34124.0
2016-12-15 13:50:00,113.54,113.58,113.35,113.42,45403.0,93.6307,93.6637,93.474,93.5317,45403.0
2016-12-15 13:55:00,113.4,113.49,113.4,113.42,20509.0,93.5152,93.5894,93.5152,93.5317,20509.0
2016-12-15 14:00:00,113.41,113.54,113.38,113.54,13113.0,93.5235,93.6307,93.4987,93.6307,13113.0
2016-12-15 14:05:00,113.53,113.58,113.52,113.55,12386.0,93.6224,93.6637,93.6142,93.6389,12386.0
2016-12-15 14:10:00,113.55,113.56,113.54,113.56,7297.0,93.6389,93.6472,93.6307,93.6472,7297.0
2016-12-15 14:15:00,113.53,113.57,113.53,113.56,16221.0,93.6224,93.6554,93.6224,93.6472,16221.0
2016-12-15 14:20:00,113.58,113.58,113.5,113.51,9220.0,93.6637,93.6637,93.5977,93.6059,9220.0
2016-12-15 14:25:00,113.51,113.61,113.46,113.61,167888.0,93.6059,93.6884,93.5647,93.6884,167888.0
2016-12-15 14:30:00,113.6,113.63,113.57,113.63,606970.0,93.6802,93.7049,93.6554,93.7049,606970.0
2016-12-15 14:35:00,113.62,113.68,113.57,113.66,52980.0,93.6966,93.7461,93.6554,93.7296,52980.0
2016-12-15 14:40:00,113.64,113.66,113.6,113.64,11439.0,93.7131,93.7296,93.6802,93.7131,11439.0
2016-12-15 14:45:00,113.63,113.65,113.57,113.58,25492.0,93.7049,93.7214,93.6554,93.6637,25492.0
2016-12-15 14:50:00,113.58,113.68,113.58,113.63,20740.0,93.6637,93.7461,93.6637,93.7049,20740.0
2016-12-15 14:55:00,113.62,113.62,113.55,113.58,31815.0,93.6966,93.6966,93.6389,93.6637,31815.0
2016-12-15 15:00:00,113.58,113.65,113.54,113.62,52205.0,93.6637,93.7214,93.6307,93.6966,52205.0
2016-12-15 15:05:00,113.61,113.66,113.59,113.59,17181.0,93.6884,93.7296,93.6719,93.6719,17181.0
2016-12-15 15:10:00,113.58,113.61,113.54,113.57,36547.0,93.6637,93.6884,93.6307,93.6554,36547.0
2016-12-15 15:15:00,113.56,113.61,113.54,113.59,15640.0,93.6472,93.6884,93.6307,93.6719,15640.0
2016-12-15 15:20:00,113.6,113.63,113.58,113.61,27107.0,93.6802,93.7049,93.6637,93.6884,27107.0
2016-12-15 15:25:00,113.59,113.61,113.5,113.51,26425.0,93.6719,93.6884,93.5977,93.6059,26425.0
2016-12-15 15:30:00,113.51,113.62,113.51,113.54,49820.0,93.6059,93.6966,93.6059,93.6307,49820.0
2016-12-15 15:35:00,113.54,113.56,113.47,113.54,55486.0,93.6307,93.6472,93.573,93.6307,55486.0
2016-12-15 15:40:00,113.53,113.63,113.51,113.58,28871.0,93.6224,93.7049,93.6059,93.6637,28871.0
2016-12-15 15:45:00,113.6,113.65,113.52,113.53,57362.0,93.6802,93.7214,93.6142,93.6224,57362.0
2016-12-15 15:50:00,113.5,113.6,113.5,113.6,41112.0,93.5977,93.6802,93.5977,93.6802,41112.0
2016-12-15 15:55:00,113.59,113.6,113.51,113.54,105532.0,93.6719,93.6802,93.6059,93.6307,105532.0
2016-12-16 09:30:00,113.89,113.96,113.71,113.8,35107.0,93.9193,93.977,93.7709,93.8451,35107.0
2016-12-16 09:35:00,113.77,113.85,113.66,113.72,12256.0,93.8203,93.8863,93.7296,93.7791,12256.0
2016-12-16 09:40:00,113.72,113.79,113.66,113.69,50421.0,93.7791,93.8368,93.7296,93.7544,50421.0
2016-12-16 09:45:00,113.73,113.84,113.73,113.74,29601.0,93.7874,93.8781,93.7874,93.7956,29601.0
2016-12-16 09:50:00,113.74,113.76,113.65,113.66,11816.0,93.7956,93.8121,93.7214,93.7296,11816.0
2016-12-16 09:55:00,113.67,113.76,113.65,113.76,19418.0,93.7379,93.8121,93.7214,93.8121,19418.0
2016-12-16 10:00:00,113.77,113.77,113.62,113.64,26588.0,93.8203,93.8203,93.6966,93.7131,26588.0
2016-12-16 10:05:00,113.65,113.73,113.65,113.69,16268.0,93.7214,93.7874,93.7214,93.7544,16268.0
2016-12-16 10:10:00,113.68,113.74,113.68,113.73,12046.0,93.7461,93.7956,93.7461,93.7874,12046.0
2016-12-16 10:15:00,113.72,113.77,113.72,113.75,8041.0,93.7791,93.8203,93.7791,93.8039,8041.0
2016-12-16 10:20:00,113.75,113.76,113.68,113.7,21057.0,93.8039,93.8121,93.7461,93.7626,21057.0
2016-12-16 10:25:00,113.7,113.73,113.69,113.72,17208.0,93.7626,93.7874,93.7544,93.7791,17208.0
2016-12-16 10:30:00,113.73,113.73,113.61,113.62,26529.0,93.7874,93.7874,93.6884,93.6966,26529.0
2016-12-16 10:35:00,113.63,113.76,113.63,113.76,17334.0,93.7049,93.8121,93.7049,93.8121,17334.0
2016-12-16 10:40:00,113.75,113.89,113.75,113.85,39742.0,93.8039,93.9193,93.8039,93.8863,39742.0
2016-12-16 10:45:00,113.85,113.87,113.82,113.84,9229.0,93.8863,93.9028,93.8616,93.8781,9229.0
2016-12-16 10:50:00,113.83,113.83,113.78,113.8,14252.0,93.8698,93.8698,93.8286,93.8451,14252.0
2016-12-16 10:55:00,113.8,113.84,113.79,113.81,27460.0,93.8451,93.8781,93.8368,93.8533,27460.0
2016-12-16 11:00:00,113.82,113.82,113.67,113.67,25659.0,93.8616,93.8616,93.7379,93.7379,25659.0
2016-12-16 11:05:00,113.66,113.71,113.61,113.66,24756.0,93.7296,93.7709,93.6884,93.7296,24756.0
2016-12-16 11:10:00,113.65,113.71,113.64,113.68,19059.0,93.7214,93.7709,93.7131,93.7461,19059.0
2016-12-16 11:15:00,113.67,113.71,113.65,113.65,17234.0,93.7379,93.7709,93.7214,93.7214,17234.0
2016-12-16 11:20:00,113.65,113.65,113.51,113.51,43345.0,93.7214,93.7214,93.6059,93.6059,43345.0
2016-12-16 11:25:00,113.52,113.56,113.45,113.47,17162.0,93.6142,93.6472,93.5565,93.573,17162.0
2016-12-16 11:30:00,113.47,113.56,113.45,113.55,19279.0,93.573,93.6472,93.5565,93.6389,19279.0
2016-12-16 11:35:00,113.56,113.6,113.55,113.58,4620.0,93.6472,93.6802,93.6389,93.6637,4620.0
2016-12-16 11:40:00,113.58,113.64,113.58,113.64,10660.0,93.6637,93.7131,93.6637,93.7131,10660.0
2016-12-16 11:45:00,113.64,113.67,113.61,113.65,23491.0,93.7131,93.7379,93.6884,93.7214,23491.0
2016-12-16 11:50:00,113.65,113.67,113.62,113.64,9656.0,93.7214,93.7379,93.6966,93.7131,9656.0
2016-12-16 11:55:00,113.64,113.73,113.64,113.71,101476.0,93.7131,93.7874,93.7131,93.7709,101476.0
2016-12-16 12:00:00,113.72,113.75,113.68,113.69,4636.0,93.7791,93.8039,93.7461,93.7544,4636.0
2016-12-16 12:05:00,113.69,113.7,113.66,113.67,14675.0,93.7544,93.7626,93.7296,93.7379,14675.0
2016-12-16 12:10:00,113.68,113.68,113.63,113.63,15887.0,93.7461,93.7461,93.7049,93.7049,15887.0
2016-12-16 12:15:00,113.64,113.65,113.53,113.53,7390.0,93.7131,93.7214,93.6224,93.6224,7390.0
2016-12-16 12:20:00,113.53,113.56,113.51,113.51,9468.0,93.6224,93.6472,93.6059,93.6059,9468.0
2016-12-16 12:25:00,113.51,113.58,113.5,113.56,15783.0,93.6059,93.6637,93.5977,93.6472,15783.0
2016-12-16 12:30:00,113.55,113.55,113.51,113.54,6130.0,93.6389,93.6389,93.6059,93.6307,6130.0
2016-12-16 12:35:00,113.53,113.56,113.53,113.55,11348.0,93.6224,93.6472,93.6224,93.6389,11348.0
2016-12-16 12:40:00,113.56,113.56,113.48,113.49,4509.0,93.6472,93.6472,93.5812,93.5894,4509.0
2016-12-16 12:45:00,113.47,113.5,113.42,113.5,12401.0,93.573,93.5977,93.5317,93.5977,12401.0
2016-12-16 12:50:00,113.49,113.49,113.34,113.37,19268.0,93.5894,93.5894,93.4657,93.4905,19268.0
2016-12-16 12:55:00,113.38,113.45,113.38,113.43,14765.0,93.4987,93.5565,93.4987,93.54,14765.0
2016-12-16 13:00:00,113.43,113.43,113.33,113.36,34071.0,93.54,93.54,93.4575,93.4822,34071.0
2016-12-16 13:05:00,113.36,113.38,113.35,113.37,2239.0,93.4822,93.4987,93.474,93.4905,2239.0
2016-12-16 13:10:00,113.38,113.38,113.28,113.31,7260.0,93.4987,93.4987,93.4163,93.441,7260.0
2016-12-16 13:15:00,113.28,113.29,113.23,113.29,5985.0,93.4163,93.4245,93.375,93.4245,5985.0
2016-12-16 13:20:00,113.28,113.35,113.28,113.34,9814.0,93.4163,93.474,93.4163,93.4657,9814.0
2016-12-16 13:25:00,113.33,113.34,113.26,113.27,15080.0,93.4575,93.4657,93.3998,93.408,15080.0
2016-12-16 13:30:00,113.27,113.3,113.26,113.29,5344.0,93.408,93.4328,93.3998,93.4245,5344.0
2016-12-16 13:35:00,113.31,113.35,113.3,113.35,19405.0,93.441,93.474,93.4328,93.474,19405.0
2016-12-16 13:40:00,113.35,113.39,113.35,113.35,10248.0,93.474,93.507,93.474,93.474,10248.0
2016-12-16 13:45:00,113.36,113.36,113.28,113.3,4647.0,93.4822,93.4822,93.4163,93.4328,4647.0
2016-12-16 13:50:00,113.31,113.37,113.31,113.36,21036.0,93.441,93.4905,93.441,93.4822,21036.0
2016-12-16 13:55:00,113.35,113.37,113.35,113.36,8939.0,93.474,93.4905,93.474,93.4822,8939.0
2016-12-16 14:00:00,113.36,113.38,113.31,113.32,9607.0,93.4822,93.4987,93.441,93.4493,9607.0
2016-12-16 14:05:00,113.31,113.42,113.27,113.42,12141.0,93.441,93.5317,93.408,93.5317,12141.0
2016-12-16 14:10:00,113.42,113.43,113.38,113.42,11881.0,93.5317,93.54,93.4987,93.5317,11881.0
2016-12-16 14:15:00,113.42,113.42,113.33,113.33,78831.0,93.5317,93.5317,93.4575,93.4575,78831.0
2016-12-16 14:20:00,113.33,113.33,113.27,113.31,8084.0,93.4575,93.4575,93.408,93.441,8084.0
2016-12-16 14:25:00,113.31,113.35,113.29,113.33,29251.0,93.441,93.474,93.4245,93.4575,29251.0
2016-12-16 14:30:00,113.33,113.35,113.31,113.34,23372.0,93.4575,93.474,93.441,93.4657,23372.0
2016-12-16 14:35:00,113.34,113.38,113.32,113.34,19430.0,93.4657,93.4987,93.4493,93.4657,19430.0
2016-12-16 14:40:00,113.33,113.4,113.33,113.39,15444.0,93.4575,93.5152,93.4575,93.507,15444.0
2016-12-16 14:45:00,113.39,113.47,113.39,113.44,53003.0,93.507,93.573,93.507,93.5482,53003.0
2016-12-16 14:50:00,113.44,113.47,113.39,113.4,33793.0,93.5482,93.573,93.507,93.5152,33793.0
2016-12-16 14:55:00,113.41,113.43,113.39,113.43,16024.0,93.5235,93.54,93.507,93.54,16024.0
2016-12-16 15:00:00,113.43,113.44,113.33,113.33,22269.0,93.54,93.5482,93.4575,93.4575,22269.0
2016-12-16 15:05:00,113.33,113.37,113.29,113.3,20150.0,93.4575,93.4905,93.4245,93.4328,20150.0
2016-12-16 15:10:00,113.29,113.32,113.26,113.31,20009.0,93.4245,93.4493,93.3998,93.441,20009.0
2016-12-16 15:15:00,113.31,113.32,113.26,113.28,37083.0,93.441,93.4493,93.3998,93.4163,37083.0
2016-12-16 15:20:00,113.29,113.33,113.22,113.26,46049.0,93.4245,93.4575,93.3668,93.3998,46049.0
2016-12-16 15:25:00,113.26,113.29,113.22,113.28,28421.0,93.3998,93.4245,93.3668,93.4163,28421.0
2016-12-16 15:30:00,113.28,113.33,113.27,113.3,22315.0,93.4163,93.4575,93.408,93.4328,22315.0
2016-12-16 15:35:00,113.31,113.33,113.27,113.29,19713.0,93.441,93.4575,93.408,93.4245,19713.0
2016-12-16 15:40:00,113.29,113.29,113.17,113.18,13437.0,93.4245,93.4245,93.3256,93.3338,13437.0
2016-12-16 15:45:00,113.18,113.38,113.18,113.38,78164.0,93.3338,93.4987,93.3338,93.4987,78164.0
2016-12-16 15:50:00,113.38,113.4,113.36,113.38,53989.0,93.4987,93.5152,93.4822,93.4987,53989.0
2016-12-16 15:55:00,113.37,113.4,113.26,113.38,97504.0,93.4905,93.5152,93.3998,93.4987,97504.0
2016-12-19 09:30:00,113.41,113.52,113.4,113.44,38644.0,93.5235,93.6142,93.5152,93.5482,38644.0
2016-12-19 09:35:00,113.42,113.49,113.36,113.48,31900.0,93.5317,93.5894,93.4822,93.5812,31900.0
2016-12-19 09:40:00,113.48,113.58,113.42,113.51,118543.0,93.5812,93.6637,93.5317,93.6059,118543.0
2016-12-19 09:45:00,113.53,113.65,113.53,113.62,51477.0,93.6224,93.7214,93.6224,93.6966,51477.0
2016-12-19 09:50:00,113.57,113.6,113.47,113.48,16324.0,93.6554,93.6802,93.573,93.5812,16324.0
2016-12-19 09:55:00,113.47,113.51,113.4,113.44,24940.0,93.573,93.6059,93.5152,93.5482,24940.0
2016-12-19 10:00:00,113.42,113.52,113.39,113.47,14328.0,93.5317,93.6142,93.507,93.573,14328.0
2016-12-19 10:05:00,113.47,113.48,113.39,113.43,10828.0,93.573,93.5812,93.507,93.54,10828.0
2016-12-19 10:10:00,113.41,113.49,113.41,113.45,11076.0,93.5235,93.5894,93.5235,93.5565,11076.0
2016-12-19 10:15:00,113.45,113.49,113.44,113.49,10996.0,93.5565,93.5894,93.5482,93.5894,10996.0
2016-12-19 10:20:00,113.47,113.5,113.47,113.5,13005.0,93.573,93.5977,93.573,93.5977,13005.0
2016-12-19 10:25:00,113.52,113.53,113.5,113.5,4949.0,93.6142,93.6224,93.5977,93.5977,4949.0
2016-12-19 10:30:00,113.54,113.61,113.54,113.54,14925.0,93.6307,93.6884,93.6307,93.6307,14925.0
2016-12-19 10:35:00,113.53,113.61,113.53,113.56,15603.0,93.6224,93.6884,93.6224,93.6472,15603.0
2016-12-19 10:40:00,113.56,113.62,113.56,113.57,10992.0,93.6472,93.6966,93.6472,93.6554,10992.0
2016-12-19 10:45:00,113.56,113.56,113.51,113.55,4665.0,93.6472,93.6472,93.6059,93.6389,4665.0
2016-12-19 10:50:00,113.54,113.56,113.53,113.56,10298.0,93.6307,93.6472,93.6224,93.6472,10298.0
2016-12-19 10:55:00,113.55,113.59,113.55,113.58,10939.0,93.6389,93.6719,93.6389,93.6637,10939.0
2016-12-19 11:00:00,113.56,113.6,113.55,113.56,5509.0,93.6472,93.6802,93.6389,93.6472,5509.0
2016-12-19 11:05:00,113.57,113.61,113.54,113.58,8182.0,93.6554,93.6884,93.6307,93.6637,8182.0
2016-12-19 11:10:00,113.58,113.59,113.49,113.49,30307.0,93.6637,93.6719,93.5894,93.5894,30307.0
2016-12-19 11:15:00,113.49,113.53,113.49,113.52,3758.0,93.5894,93.6224,93.5894,93.6142,3758.0
2016-12-19 11:20:00,113.5,113.5,113.43,113.46,13704.0,93.5977,93.5977,93.54,93.5647,13704.0
2016-12-19 11:25:00,113.45,113.48,113.35,113.39,31142.0,93.5565,93.5812,93.474,93.507,31142.0
2016-12-19 11:30:00,113.4,113.43,113.38,113.39,18567.0,93.5152,93.54,93.4987,93.507,18567.0
2016-12-19 11:35:00,113.38,113.4,113.35,113.35,20090.0,93.4987,93.5152,93.474,93.474,20090.0
2016-12-19 11:40:00,113.35,113.35,113.28,113.3,28598.0,93.474,93.474,93.4163,93.4328,28598.0
2016-12-19 11:45:00,113.3,113.31,113.24,113.27,10447.0,93.4328,93.441,93.3833,93.408,10447.0
2016-12-19 11:50:00,113.27,113.3,113.25,113.26,20513.0,93.408,93.4328,93.3915,93.3998,20513.0
2016-12-19 11:55:00,113.28,113.3,113.22,113.23,21854.0,93.4163,93.4328,93.3668,93.375,21854.0
2016-12-19 12:00:00,113.21,113.25,113.21,113.24,4470.0,93.3585,93.3915,93.3585,93.3833,4470.0
2016-12-19 12:05:00,113.22,113.33,113.2,113.32,6399.0,93.3668,93.4575,93.3503,93.4493,6399.0
2016-12-19 12:10:00,113.33,113.33,113.29,113.3,18071.0,93.4575,93.4575,93.4245,93.4328,18071.0
2016-12-19 12:15:00,113.32,113.38,113.31,113.35,22612.0,93.4493,93.4987,93.441,93.474,22612.0
2016-12-19 12:20:00,113.35,113.41,113.35,113.41,69291.0,93.474,93.5235,93.474,93.5235,69291.0
2016-12-19 12:25:00,113.4,113.4,113.37,113.38,17944.0,93.5152,93.5152,93.4905,93.4987,17944.0
2016-12-19 12:30:00,113.39,113.41,113.38,113.41,29657.0,93.507,93.5235,93.4987,93.5235,29657.0
2016-12-19 12:35:00,113.42,113.44,113.4,113.4,34410.0,93.5317,93.5482,93.5152,93.5152,34410.0
2016-12-19 12:40:00,113.4,113.41,113.36,113.41,10749.0,93.5152,93.5235,93.4822,93.5235,10749.0
2016-12-19 12:45:00,113.42,113.45,113.38,113.38,7544.0,93.5317,93.5565,93.4987,93.4987,7544.0
2016-12-19 12:50:00,113.39,113.39,113.36,113.39,4368.0,93.507,93.507,93.4822,93.507,4368.0
2016-12-19 12:55:00,113.39,113.41,113.38,113.39,13571.0,93.507,93.5235,93.4987,93.507,13571.0
2016-12-19 13:00:00,113.4,113.44,113.39,113.41,8959.0,93.5152,93.5482,93.507,93.5235,8959.0
2016-12-19 13:05:00,113.4,113.41,113.38,113.4,15011.0,93.5152,93.5235,93.4987,93.5152,15011.0
2016-12-19 13:10:00,113.4,113.4,113.37,113.38,8882.0,93.5152,93.5152,93.4905,93.4987,8882.0
2016-12-19 13:15:00,113.38,113.39,113.37,113.38,3755.0,93.4987,93.507,93.4905,93.4987,3755.0
2016-12-19 13:20:00,113.37,113.43,113.34,113.42,28555.0,93.4905,93.54,93.4657,93.5317,28555.0
2016-12-19 13:25:00,113.42,113.45,113.42,113.45,10420.0,93.5317,93.5565,93.5317,93.5565,10420.0
2016-12-19 13:30:00,113.45,113.51,113.43,113.44,19268.0,93.5565,93.6059,93.54,93.5482,19268.0
2016-12-19 13:35:00,113.45,113.45,113.37,113.39,17469.0,93.5565,93.5565,93.4905,93.507,17469.0
2016-12-19 13:40:00,113.38,113.43,113.38,113.41,7691.0,93.4987,93.54,93.4987,93.5235,7691.0
2016-12-19 13:45:00,113.41,113.46,113.4,113.45,42470.0,93.5235,93.5647,93.5152,93.5565,42470.0
2016-12-19 13:50:00,113.45,113.49,113.44,113.48,36051.0,93.5565,93.5894,93.5482,93.5812,36051.0
2016-12-19 13:55:00,113.51,113.55,113.5,113.54,8106.0,93.6059,93.6389,93.5977,93.6307,8106.0
2016-12-19 14:00:00,113.55,113.57,113.51,113.52,12456.0,93.6389,93.6554,93.6059,93.6142,12456.0
2016-12-19 14:05:00,113.52,113.55,113.52,113.54,6275.0,93.6142,93.6389,93.6142,93.6307,6275.0
2016-12-19 14:10:00,113.55,113.6,113.54,113.58,22553.0,93.6389,93.6802,93.6307,93.6637,22553.0
2016-12-19 14:15:00,113.58,113.58,113.54,113.57,9196.0,93.6637,93.6637,93.6307,93.6554,9196.0
2016-12-19 14:20:00,113.57,113.61,113.54,113.57,195126.0,93.6554,93.6884,93.6307,93.6554,195126.0
2016-12-19 14:25:00,113.56,113.62,113.56,113.6,19954.0,93.6472,93.6966,93.6472,93.6802,19954.0
2016-12-19 14:30:00,113.6,113.6,113.52,113.53,29048.0,93.6802,93.6802,93.6142,93.6224,29048.0
2016-12-19 14:35:00,113.53,113.57,113.51,113.53,19559.0,93.6224,93.6554,93.6059,93.6224,19559.0
2016-12-19 14:40:00,113.53,113.57,113.52,113.55,11519.0,93.6224,93.6554,93.6142,93.6389,11519.0
2016-12-19 14:45:00,113.54,113.55,113.49,113.52,35557.0,93.6307,93.6389,93.5894,93.6142,35557.0
2016-12-19 14:50:00,113.5,113.52,113.49,113.5,27408.0,93.5977,93.6142,93.5894,93.5977,27408.0
2016-12-19 14:55:00,113.5,113.5,113.43,113.45,14531.0,93.5977,93.5977,93.54,93.5565,14531.0
2016-12-19 15:00:00,113.44,113.48,113.42,113.48,11532.0,93.5482,93.5812,93.5317,93.5812,11532.0
2016-12-19 15:05:00,113.47,113.47,113.44,113.46,53872.0,93.573,93.573,93.5482,93.5647,53872.0
2016-12-19 15:10:00,113.46,113.46,113.43,113.44,41663.0,93.5647,93.5647,93.54,93.5482,41663.0
2016-12-19 15:15:00,113.43,113.43,113.34,113.35,18049.0,93.54,93.54,93.4657,93.474,18049.0
2016-12-19 15:20:00,113.33,113.36,113.3,113.35,6000.0,93.4575,93.4822,93.4328,93.474,6000.0
2016-12-19 15:25:00,113.34,113.44,113.33,113.44,14326.0,93.4657,93.5482,93.4575,93.5482,14326.0
2016-12-19 15:30:00,113.44,113.46,113.42,113.45,33030.0,93.5482,93.5647,93.5317,93.5565,33030.0
2016-12-19 15:35:00,113.46,113.5,113.45,113.5,39049.0,93.5647,93.5977,93.5565,93.5977,39049.0
2016-12-19 15:40:00,113.48,113.51,113.46,113.5,70494.0,93.5812,93.6059,93.5647,93.5977,70494.0
2016-12-19 15:45:00,113.49,113.5,113.44,113.45,15307.0,93.5894,93.5977,93.5482,93.5565,15307.0
2016-12-19 15:50:00,113.45,113.51,113.45,113.49,26974.0,93.5565,93.6059,93.5565,93.5894,26974.0
2016-12-19 15:55:00,113.49,113.56,113.48,113.56,30164.0,93.5894,93.6472,93.5812,93.6472,30164.0
2016-12-20 09:30:00,113.85,113.98,113.77,113.91,26980.0,93.8863,93.9935,93.8203,93.9358,26980.0
2016-12-20 09:35:00,113.97,114.09,113.94,114.07,20646.0,93.9853,94.0842,93.9605,94.0677,20646.0
2016-12-20 09:40:00,114.09,114.13,114.05,114.1,26679.0,94.0842,94.1172,94.0512,94.0925,26679.0
2016-12-20 09:45:00,114.1,114.18,114.08,114.14,27826.0,94.0925,94.1585,94.076,94.1255,27826.0
2016-12-20 09:50:00,114.14,114.17,114.11,114.12,14107.0,94.1255,94.1502,94.1007,94.109,14107.0
2016-12-20 09:55:00,114.14,114.16,114.12,114.15,22270.0,94.1255,94.142,94.109,94.1337,22270.0
2016-12-20 10:00:00,114.14,114.16,114.08,114.08,47534.0,94.1255,94.142,94.076,94.076,47534.0
2016-12-20 10:05:00,114.08,114.13,114.07,114.1,25278.0,94.076,94.1172,94.0677,94.0925,25278.0
2016-12-20 10:10:00,114.1,114.14,114.06,114.09,83389.0,94.0925,94.1255,94.0595,94.0842,83389.0
2016-12-20 10:15:00,114.08,114.11,114.06,114.07,17631.0,94.076,94.1007,94.0595,94.0677,17631.0
2016-12-20 10:20:00,114.07,114.08,114.03,114.04,17299.0,94.0677,94.076,94.0348,94.043,17299.0
2016-12-20 10:25:00,114.03,114.08,114.01,114.06,11562.0,94.0348,94.076,94.0183,94.0595,11562.0
2016-12-20 10:30:00,114.05,114.07,114.02,114.02,39534.0,94.0512,94.0677,94.0265,94.0265,39534.0
2016-12-20 10:35:00,114.0,114.06,113.99,114.06,10664.0,94.01,94.0595,94.0018,94.0595,10664.0
2016-12-20 10:40:00,114.06,114.09,114.04,114.08,7583.0,94.0595,94.0842,94.043,94.076,7583.0
2016-12-20 10:45:00,114.06,114.11,114.06,114.11,1993.0,94.0595,94.1007,94.0595,94.1007,1993.0
2016-12-20 10:50:00,114.12,114.14,114.1,114.13,12534.0,94.109,94.1255,94.0925,94.1172,12534.0
2016-12-20 10:55:00,114.13,114.16,114.12,114.14,26932.0,94.1172,94.142,94.109,94.1255,26932.0
2016-12-20 11:00:00,114.14,114.14,114.1,114.11,12958.0,94.1255,94.1255,94.0925,94.1007,12958.0
2016-12-20 11:05:00,114.1,114.12,114.07,114.11,13148.0,94.0925,94.109,94.0677,94.1007,13148.0
2016-12-20 11:10:00,114.12,114.15,114.11,114.15,5220.0,94.109,94.1337,94.1007,94.1337,5220.0
2016-12-20 11:15:00,114.15,114.17,114.14,114.16,15211.0,94.1337,94.1502,94.1255,94.142,15211.0
2016-12-20 11:20:00,114.16,114.16,114.11,114.15,32630.0,94.142,94.142,94.1007,94.1337,32630.0
2016-12-20 11:25:00,114.15,114.15,114.08,114.11,68765.0,94.1337,94.1337,94.076,94.1007,68765.0
2016-12-20 11:30:00,114.1,114.1,114.01,114.04,31440.0,94.0925,94.0925,94.0183,94.043,31440.0
2016-12-20 11:35:00,114.02,114.02,113.95,113.98,43398.0,94.0265,94.0265,93.9688,93.9935,43398.0
2016-12-20 11:40:00,113.97,114.03,113.95,114.02,30093.0,93.9853,94.0348,93.9688,94.0265,30093.0
2016-12-20 11:45:00,114.02,114.03,114.0,114.02,17168.0,94.0265,94.0348,94.01,94.0265,17168.0
2016-12-20 11:50:00,114.01,114.01,113.89,113.92,28621.0,94.0183,94.0183,93.9193,93.944,28621.0
2016-12-20 11:55:00,113.92,113.95,113.91,113.94,6864.0,93.944,93.9688,93.9358,93.9605,6864.0
2016-12-20 12:00:00,113.94,113.94,113.89,113.91,14903.0,93.9605,93.9605,93.9193,93.9358,14903.0
2016-12-20 12:05:00,113.92,113.95,113.91,113.93,8404.0,93.944,93.9688,93.9358,93.9523,8404.0
2016-12-20 12:10:00,113.94,113.99,113.93,113.98,6951.0,93.9605,94.0018,93.9523,93.9935,6951.0
2016-12-20 12:15:00,113.99,114.01,113.96,113.97,7365.0,94.0018,94.0183,93.977,93.9853,7365.0
2016-12-20 12:20:00,113.97,114.0,113.95,113.97,14420.0,93.9853,94.01,93.9688,93.9853,14420.0
2016-12-20 12:25:00,113.97,113.99,113.95,113.96,13863.0,93.9853,94.0018,93.9688,93.977,13863.0
2016-12-20 12:30:00,113.95,113.98,113.95,113.98,6026.0,93.9688,93.9935,93.9688,93.9935,6026.0
2016-12-20 12:35:00,113.98,113.99,113.94,113.95,4207.0,93.9935,94.0018,93.9605,93.9688,4207.0
2016-12-20 12:40:00,113.94,113.99,113.93,113.99,8639.0,93.9605,94.0018,93.9523,94.0018,8639.0
2016-12-20 12:45:00,113.99,114.0,113.97,114.0,19387.0,94.0018,94.01,93.9853,94.01,19387.0
2016-12-20 12:50:00,113.99,114.01,113.98,114.01,6984.0,94.0018,94.0183,93.9935,94.0183,6984.0
2016-12-20 12:55:00,114.0,114.01,113.99,113.99,8084.0,94.01,94.0183,94.0018,94.0018,8084.0
2016-12-20 13:00:00,113.98,114.01,113.98,114.01,6043.0,93.9935,94.0183,93.9935,94.0183,6043.0
2016-12-20 13:05:00,114.02,114.02,114.0,114.01,6365.0,94.0265,94.0265,94.01,94.0183,6365.0
2016-12-20 13:10:00,114.0,114.02,113.98,113.98,28922.0,94.01,94.0265,93.9935,93.9935,28922.0
2016-12-20 13:15:00,113.98,114.03,113.98,113.99,4333.0,93.9935,94.0348,93.9935,94.0018,4333.0
2016-12-20 13:20:00,113.99,114.03,113.98,114.03,18106.0,94.0018,94.0348,93.9935,94.0348,18106.0
2016-12-20 13:25:00,114.03,114.04,114.01,114.02,7482.0,94.0348,94.043,94.0183,94.0265,7482.0
2016-12-20 13:30:00,114.03,114.04,114.02,114.02,9184.0,94.0348,94.043,94.0265,94.0265,9184.0
2016-12-20 13:35:00,114.02,114.03,113.99,114.01,10743.0,94.0265,94.0348,94.0018,94.0183,10743.0
2016-12-20 13:40:00,113.99,113.99,113.96,113.98,5487.0,94.0018,94.0018,93.977,93.9935,5487.0
2016-12-20 13:45:00,113.97,114.01,113.97,113.99,19467.0,93.9853,94.0183,93.9853,94.0018,19467.0
2016-12-20 13:50:00,113.99,114.03,113.98,114.02,6811.0,94.0018,94.0348,93.9935,94.0265,6811.0
2016-12-20 13:55:00,114.03,114.04,114.0,114.03,14502.0,94.0348,94.043,94.01,94.0348,14502.0
2016-12-20 14:00:00,114.05,114.05,114.0,114.01,8996.0,94.0512,94.0512,94.01,94.0183,8996.0
2016-12-20 14:05:00,114.0,114.0,113.97,113.98,3888.0,94.01,94.01,93.9853,93.9935,3888.0
2016-12-20 14:10:00,113.98,113.99,113.95,113.96,10913.0,93.9935,94.0018,93.9688,93.977,10913.0
2016-12-20 14:15:00,113.96,114.0,113.93,113.98,19889.0,93.977,94.01,93.9523,93.9935,19889.0
2016-12-20 14:20:00,113.99,113.99,113.96,113.96,10251.0,94.0018,94.0018,93.977,93.977,10251.0
2016-12-20 14:25:00,113.96,113.98,113.95,113.96,21235.0,93.977,93.9935,93.9688,93.977,21235.0
2016-12-20 14:30:00,113.95,113.97,113.82,113.82,11754.0,93.9688,93.9853,93.8616,93.8616,11754.0
2016-12-20 14:35:00,113.83,113.89,113.83,113.87,11364.0,93.8698,93.9193,93.8698,93.9028,11364.0
2016-12-20 14:40:00,113.88,113.92,113.88,113.9,18471.0,93.9111,93.944,93.9111,93.9275,18471.0
2016-12-20 14:45:00,113.9,113.91,113.88,113.88,76008.0,93.9275,93.9358,93.9111,93.9111,76008.0
2016-12-20 14:50:00,113.88,113.93,113.88,113.91,50395.0,93.9111,93.9523,93.9111,93.9358,50395.0
2016-12-20 14:55:00,113.91,113.92,113.87,113.92,92240.0,93.9358,93.944,93.9028,93.944,92240.0
2016-12-20 15:00:00,113.91,113.93,113.9,113.92,20339.0,93.9358,93.9523,93.9275,93.944,20339.0
2016-12-20 15:05:00,113.92,113.94,113.9,113.92,17319.0,93.944,93.9605,93.9275,93.944,17319.0
2016-12-20 15:10:00,113.91,113.91,113.87,113.87,13251.0,93.9358,93.9358,93.9028,93.9028,13251.0
2016-12-20 15:15:00,113.88,113.94,113.88,113.92,17233.0,93.9111,93.9605,93.9111,93.944,17233.0
2016-12-20 15:20:00,113.92,113.93,113.89,113.9,46838.0,93.944,93.9523,93.9193,93.9275,46838.0
2016-12-20 15:25:00,113.91,113.98,113.9,113.98,25834.0,93.9358,93.9935,93.9275,93.9935,25834.0
2016-12-20 15:30:00,113.98,114.01,113.97,113.99,24074.0,93.9935,94.0183,93.9853,94.0018,24074.0
2016-12-20 15:35:00,114.0,114.02,113.97,113.99,27623.0,94.01,94.0265,93.9853,94.0018,27623.0
2016-12-20 15:40:00,113.99,113.99,113.96,113.98,22789.0,94.0018,94.0018,93.977,93.9935,22789.0
2016-12-20 15:45:00,113.98,114.0,113.97,113.98,15563.0,93.9935,94.01,93.9853,93.9935,15563.0
2016-12-20 15:50:00,113.97,113.99,113.94,113.98,25684.0,93.9853,94.0018,93.9605,93.9935,25684.0
2016-12-20 15:55:00,113.99,114.08,113.98,114.08,28450.0,94.0018,94.076,93.9935,94.076,28450.0
2016-12-21 09:30:00,114.07,114.11,114.0,114.08,36399.0,94.0677,94.1007,94.01,94.076,36399.0
2016-12-21 09:35:00,114.08,114.08,113.96,113.98,26660.0,94.076,94.076,93.977,93.9935,26660.0
2016-12-21 09:40:00,113.98,113.99,113.92,113.95,12722.0,93.9935,94.0018,93.944,93.9688,12722.0
2016-12-21 09:45:00,113.96,114.03,113.96,114.02,19191.0,93.977,94.0348,93.977,94.0265,19191.0
2016-12-21 09:50:00,114.02,114.03,113.98,113.99,14314.0,94.0265,94.0348,93.9935,94.0018,14314.0
2016-12-21 09:55:00,113.97,114.01,113.96,113.97,23205.0,93.9853,94.0183,93.977,93.9853,23205.0
2016-12-21 10:00:00,113.98,114.02,113.97,114.01,42555.0,93.9935,94.0265,93.9853,94.0183,42555.0
2016-12-21 10:05:00,114.02,114.05,114.0,114.02,16150.0,94.0265,94.0512,94.01,94.0265,16150.0
2016-12-21 10:10:00,114.03,114.03,113.99,114.02,9294.0,94.0348,94.0348,94.0018,94.0265,9294.0
2016-12-21 10:15:00,114.02,114.03,113.98,114.02,9099.0,94.0265,94.0348,93.9935,94.0265,9099.0
2016-12-21 10:20:00,114.02,114.05,114.01,114.03,18371.0,94.0265,94.0512,94.0183,94.0348,18371.0
2016-12-21 10:25:00,114.03,114.03,114.0,114.0,7260.0,94.0348,94.0348,94.01,94.01,7260.0
2016-12-21 10:30:00,113.97,113.97,113.91,113.91,49046.0,93.9853,93.9853,93.9358,93.9358,49046.0
2016-12-21 10:35:00,113.91,114.02,113.91,114.0,37697.0,93.9358,94.0265,93.9358,94.01,37697.0
2016-12-21 10:40:00,113.99,114.03,113.98,114.02,30295.0,94.0018,94.0348,93.9935,94.0265,30295.0
2016-12-21 10:45:00,113.99,114.02,113.98,114.02,7469.0,94.0018,94.0265,93.9935,94.0265,7469.0
2016-12-21 10:50:00,114.02,114.03,113.99,114.01,53537.0,94.0265,94.0348,94.0018,94.0183,53537.0
2016-12-21 10:55:00,114.01,114.04,113.99,113.99,13895.0,94.0183,94.043,94.0018,94.0018,13895.0
2016-12-21 11:00:00,113.98,114.02,113.97,114.01,10863.0,93.9935,94.0265,93.9853,94.0183,10863.0
2016-12-21 11:05:00,114.02,114.04,114.0,114.04,51092.0,94.0265,94.043,94.01,94.043,51092.0
2016-12-21 11:10:00,114.04,114.05,114.02,114.03,8102.0,94.043,94.0512,94.0265,94.0348,8102.0
2016-12-21 11:15:00,114.02,114.05,114.01,114.04,30690.0,94.0265,94.0512,94.0183,94.043,30690.0
2016-12-21 11:20:00,114.05,114.07,114.03,114.06,8030.0,94.0512,94.0677,94.0348,94.0595,8030.0
2016-12-21 11:25:00,114.06,114.08,114.05,114.08,26789.0,94.0595,94.076,94.0512,94.076,26789.0
2016-12-21 11:30:00,114.06,114.07,114.03,114.05,13107.0,94.0595,94.0677,94.0348,94.0512,13107.0
2016-12-21 11:35:00,114.06,114.08,114.02,114.07,17657.0,94.0595,94.076,94.0265,94.0677,17657.0
2016-12-21 11:40:00,114.05,114.08,114.04,114.05,12070.0,94.0512,94.076,94.043,94.0512,12070.0
2016-12-21 11:45:00,114.04,114.06,114.03,114.05,12125.0,94.043,94.0595,94.0348,94.0512,12125.0
2016-12-21 11:50:00,114.04,114.04,114.01,114.01,6622.0,94.043,94.043,94.0183,94.0183,6622.0
2016-12-21 11:55:00,114.03,114.04,114.0,114.0,7168.0,94.0348,94.043,94.01,94.01,7168.0
2016-12-21 12:00:00,114.01,114.03,114.0,114.02,15516.0,94.0183,94.0348,94.01,94.0265,15516.0
2016-12-21 12:05:00,114.02,114.02,114.01,114.02,11139.0,94.0265,94.0265,94.0183,94.0265,11139.0
2016-12-21 12:10:00,114.02,114.04,114.01,114.04,16925.0,94.0265,94.043,94.0183,94.043,16925.0
2016-12-21 12:15:00,114.04,114.04,114.01,114.02,11579.0,94.043,94.043,94.0183,94.0265,11579.0
2016-12-21 12:20:00,114.0,114.0,113.98,113.99,4748.0,94.01,94.01,93.9935,94.0018,4748.0
2016-12-21 12:25:00,114.0,114.03,113.98,114.03,2826.0,94.01,94.0348,93.9935,94.0348,2826.0
2016-12-21 12:30:00,114.03,114.03,114.0,114.0,17702.0,94.0348,94.0348,94.01,94.01,17702.0
2016-12-21 12:35:00,114.01,114.03,114.0,114.03,5170.0,94.0183,94.0348,94.01,94.0348,5170.0
2016-12-21 12:40:00,114.02,114.05,114.02,114.04,95464.0,94.0265,94.0512,94.0265,94.043,95464.0
2016-12-21 12:45:00,114.04,114.06,114.03,114.05,45249.0,94.043,94.0595,94.0348,94.0512,45249.0
2016-12-21 12:50:00,114.06,114.06,114.02,114.04,7958.0,94.0595,94.0595,94.0265,94.043,7958.0
2016-12-21 12:55:00,114.03,114.03,113.99,113.99,16720.0,94.0348,94.0348,94.0018,94.0018,16720.0
2016-12-21 13:00:00,114.01,114.01,113.99,114.0,13540.0,94.0183,94.0183,94.0018,94.01,13540.0
2016-12-21 13:05:00,114.0,114.01,113.98,114.0,11212.0,94.01,94.0183,93.9935,94.01,11212.0
2016-12-21 13:10:00,114.0,114.0,113.98,113.98,23226.0,94.01,94.01,93.9935,93.9935,23226.0
2016-12-21 13:15:00,113.97,113.98,113.95,113.98,18155.0,93.9853,93.9935,93.9688,93.9935,18155.0
2016-12-21 13:20:00,113.98,113.99,113.97,113.98,5996.0,93.9935,94.0018,93.9853,93.9935,5996.0
2016-12-21 13:25:00,113.99,113.99,113.97,113.98,16775.0,94.0018,94.0018,93.9853,93.9935,16775.0
2016-12-21 13:30:00,113.98,113.99,113.97,113.98,14974.0,93.9935,94.0018,93.9853,93.9935,14974.0
2016-12-21 13:35:00,113.98,113.99,113.97,113.99,10893.0,93.9935,94.0018,93.9853,94.0018,10893.0
2016-12-21 13:40:00,113.98,113.99,113.97,113.98,12011.0,93.9935,94.0018,93.9853,93.9935,12011.0
2016-12-21 13:45:00,113.98,113.99,113.95,113.98,42750.0,93.9935,94.0018,93.9688,93.9935,42750.0
2016-12-21 13:50:00,113.99,113.99,113.93,113.94,7568.0,94.0018,94.0018,93.9523,93.9605,7568.0
2016-12-21 13:55:00,113.95,113.96,113.91,113.91,11216.0,93.9688,93.977,93.9358,93.9358,11216.0
2016-12-21 14:00:00,113.91,113.95,113.9,113.93,11181.0,93.9358,93.9688,93.9275,93.9523,11181.0
2016-12-21 14:05:00,113.92,113.95,113.92,113.95,4110.0,93.944,93.9688,93.944,93.9688,4110.0
2016-12-21 14:10:00,113.95,113.98,113.94,113.97,47283.0,93.9688,93.9935,93.9605,93.9853,47283.0
2016-12-21 14:15:00,113.97,113.98,113.96,113.96,8204.0,93.9853,93.9935,93.977,93.977,8204.0
2016-12-21 14:20:00,113.96,113.97,113.94,113.97,23786.0,93.977,93.9853,93.9605,93.9853,23786.0
2016-12-21 14:25:00,113.98,113.99,113.97,113.97,17914.0,93.9935,94.0018,93.9853,93.9853,17914.0
2016-12-21 14:30:00,113.96,113.98,113.94,113.98,18907.0,93.977,93.9935,93.9605,93.9935,18907.0
2016-12-21 14:35:00,113.98,113.98,113.95,113.96,8763.0,93.9935,93.9935,93.9688,93.977,8763.0
2016-12-21 14:40:00,113.96,113.98,113.95,113.96,18283.0,93.977,93.9935,93.9688,93.977,18283.0
2016-12-21 14:45:00,113.95,113.96,113.93,113.96,24948.0,93.9688,93.977,93.9523,93.977,24948.0
2016-12-21 14:50:00,113.95,113.99,113.95,113.99,7075.0,93.9688,94.0018,93.9688,94.0018,7075.0
2016-12-21 14:55:00,113.98,113.99,113.97,113.97,37132.0,93.9935,94.0018,93.9853,93.9853,37132.0
2016-12-21 15:00:00,113.98,114.01,113.95,113.96,48027.0,93.9935,94.0183,93.9688,93.977,48027.0
2016-12-21 15:05:00,113.95,113.97,113.92,113.93,45782.0,93.9688,93.9853,93.944,93.9523,45782.0
2016-12-21 15:10:00,113.92,113.94,113.91,113.94,23752.0,93.944,93.9605,93.9358,93.9605,23752.0
2016-12-21 15:15:00,113.93,113.94,113.9,113.92,35493.0,93.9523,93.9605,93.9275,93.944,35493.0
2016-12-21 15:20:00,113.92,113.93,113.9,113.9,17737.0,93.944,93.9523,93.9275,93.9275,17737.0
2016-12-21 15:25:00,113.91,113.93,113.87,113.9,16354.0,93.9358,93.9523,93.9028,93.9275,16354.0
2016-12-21 15:30:00,113.9,113.9,113.82,113.83,30093.0,93.9275,93.9275,93.8616,93.8698,30093.0
2016-12-21 15:35:00,113.83,113.88,113.8,113.87,28953.0,93.8698,93.9111,93.8451,93.9028,28953.0
2016-12-21 15:40:00,113.87,113.89,113.86,113.89,16601.0,93.9028,93.9193,93.8946,93.9193,16601.0
2016-12-21 15:45:00,113.88,113.88,113.83,113.87,18418.0,93.9111,93.9111,93.8698,93.9028,18418.0
2016-12-21 15:50:00,113.86,113.86,113.83,113.85,23425.0,93.8946,93.8946,93.8698,93.8863,23425.0
2016-12-21 15:55:00,113.85,113.85,113.77,113.78,51513.0,93.8863,93.8863,93.8203,93.8286,51513.0
2016-12-22 09:30:00,112.93,112.93,112.76,112.81,46639.0,93.7656,93.7656,93.6244,93.6659,46639.0
2016-12-22 09:35:00,112.77,112.86,112.72,112.84,17587.0,93.6327,93.7075,93.5912,93.6909,17587.0
2016-12-22 09:40:00,112.84,112.86,112.79,112.86,14227.0,93.6909,93.7075,93.6493,93.7075,14227.0
2016-12-22 09:45:00,112.87,112.89,112.83,112.86,5820.0,93.7158,93.7324,93.6825,93.7075,5820.0
2016-12-22 09:50:00,112.84,112.87,112.82,112.84,15917.0,93.6909,93.7158,93.6742,93.6909,15917.0
2016-12-22 09:55:00,112.85,112.89,112.84,112.88,5331.0,93.6992,93.7324,93.6909,93.7241,5331.0
2016-12-22 10:00:00,112.85,112.88,112.81,112.82,9987.0,93.6992,93.7241,93.6659,93.6742,9987.0
2016-12-22 10:05:00,112.84,112.85,112.79,112.79,35468.0,93.6909,93.6992,93.6493,93.6493,35468.0
2016-12-22 10:10:00,112.8,112.87,112.8,112.86,43490.0,93.6576,93.7158,93.6576,93.7075,43490.0
2016-12-22 10:15:00,112.87,112.95,112.86,112.92,9823.0,93.7158,93.7822,93.7075,93.7573,9823.0
2016-12-22 10:20:00,112.92,112.94,112.9,112.91,14753.0,93.7573,93.7739,93.7407,93.749,14753.0
2016-12-22 10:25:00,112.91,112.92,112.86,112.88,12590.0,93.749,93.7573,93.7075,93.7241,12590.0
2016-12-22 10:30:00,112.9,112.94,112.89,112.93,4611.0,93.7407,93.7739,93.7324,93.7656,4611.0
2016-12-22 10:35:00,112.91,112.96,112.91,112.92,22268.0,93.749,93.7905,93.749,93.7573,22268.0
2016-12-22 10:40:00,112.92,112.92,112.89,112.89,11209.0,93.7573,93.7573,93.7324,93.7324,11209.0
2016-12-22 10:45:00,112.89,112.91,112.86,112.87,18736.0,93.7324,93.749,93.7075,93.7158,18736.0
2016-12-22 10:50:00,112.86,112.86,112.81,112.84,33091.0,93.7075,93.7075,93.6659,93.6909,33091.0
2016-12-22 10:55:00,112.84,112.85,112.79,112.79,27563.0,93.6909,93.6992,93.6493,93.6493,27563.0
2016-12-22 11:00:00,112.8,112.84,112.77,112.78,23838.0,93.6576,93.6909,93.6327,93.641,23838.0
2016-12-22 11:05:00,112.78,112.78,112.74,112.77,14313.0,93.641,93.641,93.6078,93.6327,14313.0
2016-12-22 11:10:00,112.75,112.8,112.75,112.8,2291.0,93.6161,93.6576,93.6161,93.6576,2291.0
2016-12-22 11:15:00,112.81,112.82,112.79,112.79,3514.0,93.6659,93.6742,93.6493,93.6493,3514.0
2016-12-22 11:20:00,112.79,112.83,112.74,112.74,16564.0,93.6493,93.6825,93.6078,93.6078,16564.0
2016-12-22 11:25:00,112.74,112.76,112.71,112.72,4312.0,93.6078,93.6244,93.5829,93.5912,4312.0
2016-12-22 11:30:00,112.72,112.78,112.72,112.77,24865.0,93.5912,93.641,93.5912,93.6327,24865.0
2016-12-22 11:35:00,112.78,112.78,112.73,112.74,24075.0,93.641,93.641,93.5995,93.6078,24075.0
2016-12-22 11:40:00,112.72,112.73,112.67,112.71,12335.0,93.5912,93.5995,93.5497,93.5829,12335.0
2016-12-22 11:45:00,112.71,112.72,112.67,112.67,30239.0,93.5829,93.5912,93.5497,93.5497,30239.0
2016-12-22 11:50:00,112.66,112.73,112.66,112.7,11346.0,93.5414,93.5995,93.5414,93.5746,11346.0
2016-12-22 11:55:00,112.71,112.72,112.67,112.69,77441.0,93.5829,93.5912,93.5497,93.5663,77441.0
2016-12-22 12:00:00,112.7,112.72,112.68,112.72,14656.0,93.5746,93.5912,93.558,93.5912,14656.0
2016-12-22 12:05:00,112.7,112.71,112.69,112.7,1314.0,93.5746,93.5829,93.5663,93.5746,1314.0
2016-12-22 12:10:00,112.69,112.72,112.68,112.72,11501.0,93.5663,93.5912,93.558,93.5912,11501.0
2016-12-22 12:15:00,112.71,112.72,112.68,112.7,11710.0,93.5829,93.5912,93.558,93.5746,11710.0
2016-12-22 12:20:00,112.69,112.73,112.68,112.73,18038.0,93.5663,93.5995,93.558,93.5995,18038.0
2016-12-22 12:25:00,112.72,112.75,112.71,112.74,21903.0,93.5912,93.6161,93.5829,93.6078,21903.0
2016-12-22 12:30:00,112.76,112.77,112.73,112.75,5150.0,93.6244,93.6327,93.5995,93.6161,5150.0
2016-12-22 12:35:00,112.77,112.8,112.77,112.8,1472.0,93.6327,93.6576,93.6327,93.6576,1472.0
2016-12-22 12:40:00,112.8,112.82,112.79,112.81,20671.0,93.6576,93.6742,93.6493,93.6659,20671.0
2016-12-22 12:45:00,112.82,112.85,112.81,112.82,8311.0,93.6742,93.6992,93.6659,93.6742,8311.0
2016-12-22 12:50:00,112.83,112.84,112.8,112.83,13508.0,93.6825,93.6909,93.6576,93.6825,13508.0
2016-12-22 12:55:00,112.82,112.82,112.78,112.79,22516.0,93.6742,93.6742,93.641,93.6493,22516.0
2016-12-22 13:00:00,112.79,112.79,112.76,112.78,9324.0,93.6493,93.6493,93.6244,93.641,9324.0
2016-12-22 13:05:00,112.79,112.82,112.78,112.81,5717.0,93.6493,93.6742,93.641,93.6659,5717.0
2016-12-22 13:10:00,112.82,112.83,112.8,112.82,5843.0,93.6742,93.6825,93.6576,93.6742,5843.0
2016-12-22 13:15:00,112.82,112.83,112.81,112.83,15343.0,93.6742,93.6825,93.6659,93.6825,15343.0
2016-12-22 13:20:00,112.82,112.84,112.8,112.81,17538.0,93.6742,93.6909,93.6576,93.6659,17538.0
2016-12-22 13:25:00,112.82,112.82,112.8,112.8,4296.0,93.6742,93.6742,93.6576,93.6576,4296.0
2016-12-22 13:30:00,112.81,112.82,112.77,112.8,23682.0,93.6659,93.6742,93.6327,93.6576,23682.0
2016-12-22 13:35:00,112.8,112.82,112.79,112.81,26648.0,93.6576,93.6742,93.6493,93.6659,26648.0
2016-12-22 13:40:00,112.82,112.92,112.82,112.92,6435.0,93.6742,93.7573,93.6742,93.7573,6435.0
2016-12-22 13:45:00,112.92,112.98,112.91,112.98,14300.0,93.7573,93.8071,93.749,93.8071,14300.0
2016-12-22 13:50:00,112.97,112.97,112.93,112.95,6218.0,93.7988,93.7988,93.7656,93.7822,6218.0
2016-12-22 13:55:00,112.94,112.95,112.93,112.94,4592.0,93.7739,93.7822,93.7656,93.7739,4592.0
2016-12-22 14:00:00,112.93,112.96,112.93,112.96,10227.0,93.7656,93.7905,93.7656,93.7905,10227.0
2016-12-22 14:05:00,112.96,112.99,112.94,112.97,76207.0,93.7905,93.8154,93.7739,93.7988,76207.0
2016-12-22 14:10:00,112.97,112.99,112.95,112.96,37220.0,93.7988,93.8154,93.7822,93.7905,37220.0
2016-12-22 14:15:00,112.96,112.96,112.94,112.94,20915.0,93.7905,93.7905,93.7739,93.7739,20915.0
2016-12-22 14:20:00,112.95,112.95,112.91,112.94,33894.0,93.7822,93.7822,93.749,93.7739,33894.0
2016-12-22 14:25:00,112.94,112.95,112.92,112.93,11670.0,93.7739,93.7822,93.7573,93.7656,11670.0
2016-12-22 14:30:00,112.93,112.93,112.88,112.88,18730.0,93.7656,93.7656,93.7241,93.7241,18730.0
2016-12-22 14:35:00,112.89,112.89,112.87,112.88,12870.0,93.7324,93.7324,93.7158,93.7241,12870.0
2016-12-22 14:40:00,112.88,112.89,112.87,112.88,37790.0,93.7241,93.7324,93.7158,93.7241,37790.0
2016-12-22 14:45:00,112.88,112.88,112.85,112.87,22946.0,93.7241,93.7241,93.6992,93.7158,22946.0
2016-12-22 14:50:00,112.87,112.9,112.85,112.9,56732.0,93.7158,93.7407,93.6992,93.7407,56732.0
2016-12-22 14:55:00,112.91,112.91,112.89,112.9,13567.0,93.749,93.749,93.7324,93.7407,13567.0
2016-12-22 15:00:00,112.91,112.91,112.88,112.88,15265.0,93.749,93.749,93.7241,93.7241,15265.0
2016-12-22 15:05:00,112.87,112.88,112.8,112.81,17869.0,93.7158,93.7241,93.6576,93.6659,17869.0
2016-12-22 15:10:00,112.81,112.81,112.75,112.78,92020.0,93.6659,93.6659,93.6161,93.641,92020.0
2016-12-22 15:15:00,112.77,112.79,112.76,112.77,31040.0,93.6327,93.6493,93.6244,93.6327,31040.0
2016-12-22 15:20:00,112.76,112.78,112.74,112.75,10266.0,93.6244,93.641,93.6078,93.6161,10266.0
2016-12-22 15:25:00,112.76,112.81,112.75,112.79,31138.0,93.6244,93.6659,93.6161,93.6493,31138.0
2016-12-22 15:30:00,112.78,112.8,112.72,112.73,67023.0,93.641,93.6576,93.5912,93.5995,67023.0
2016-12-22 15:35:00,112.74,112.8,112.73,112.8,14926.0,93.6078,93.6576,93.5995,93.6576,14926.0
2016-12-22 15:40:00,112.8,112.86,112.8,112.83,23145.0,93.6576,93.7075,93.6576,93.6825,23145.0
2016-12-22 15:45:00,112.83,112.87,112.81,112.83,55343.0,93.6825,93.7158,93.6659,93.6825,55343.0
2016-12-22 15:50:00,112.83,112.87,112.83,112.84,28426.0,93.6825,93.7158,93.6825,93.6909,28426.0
2016-12-22 15:55:00,112.84,112.9,112.8,112.89,37868.0,93.6909,93.7407,93.6576,93.7324,37868.0
2016-12-23 09:30:00,112.93,112.93,112.86,112.89,41615.0,93.7656,93.7656,93.7075,93.7324,41615.0
2016-12-23 09:35:00,112.89,112.9,112.83,112.84,33839.0,93.7324,93.7407,93.6825,93.6909,33839.0
2016-12-23 09:40:00,112.85,112.88,112.83,112.83,15401.0,93.6992,93.7241,93.6825,93.6825,15401.0
2016-12-23 09:45:00,112.84,112.87,112.83,112.87,4080.0,93.6909,93.7158,93.6825,93.7158,4080.0
2016-12-23 09:50:00,112.85,112.95,112.85,112.92,33418.0,93.6992,93.7822,93.6992,93.7573,33418.0
2016-12-23 09:55:00,112.93,112.94,112.9,112.91,14343.0,93.7656,93.7739,93.7407,93.749,14343.0
2016-12-23 10:00:00,112.91,112.94,112.89,112.92,16197.0,93.749,93.7739,93.7324,93.7573,16197.0
2016-12-23 10:05:00,112.94,112.96,112.9,112.93,25519.0,93.7739,93.7905,93.7407,93.7656,25519.0
2016-12-23 10:10:00,112.93,112.95,112.91,112.92,29976.0,93.7656,93.7822,93.749,93.7573,29976.0
2016-12-23 10:15:00,112.94,112.94,112.89,112.92,8882.0,93.7739,93.7739,93.7324,93.7573,8882.0
2016-12-23 10:20:00,112.91,112.91,112.86,112.89,35133.0,93.749,93.749,93.7075,93.7324,35133.0
2016-12-23 10:25:00,112.9,112.9,112.87,112.88,27847.0,93.7407,93.7407,93.7158,93.7241,27847.0
2016-12-23 10:30:00,112.89,112.93,112.88,112.92,13572.0,93.7324,93.7656,93.7241,93.7573,13572.0
2016-12-23 10:35:00,112.93,112.94,112.87,112.88,8261.0,93.7656,93.7739,93.7158,93.7241,8261.0
2016-12-23 10:40:00,112.87,112.88,112.85,112.87,17191.0,93.7158,93.7241,93.6992,93.7158,17191.0
2016-12-23 10:45:00,112.87,112.89,112.86,112.89,16573.0,93.7158,93.7324,93.7075,93.7324,16573.0
2016-12-23 10:50:00,112.89,112.89,112.84,112.85,13360.0,93.7324,93.7324,93.6909,93.6992,13360.0
2016-12-23 10:55:00,112.84,112.88,112.83,112.88,16563.0,93.6909,93.7241,93.6825,93.7241,16563.0
2016-12-23 11:00:00,112.89,112.89,112.85,112.88,13384.0,93.7324,93.7324,93.6992,93.7241,13384.0
2016-12-23 11:05:00,112.88,112.89,112.86,112.86,3457.0,93.7241,93.7324,93.7075,93.7075,3457.0
2016-12-23 11:10:00,112.87,112.9,112.85,112.86,10647.0,93.7158,93.7407,93.6992,93.7075,10647.0
2016-12-23 11:15:00,112.86,112.87,112.8,112.8,13998.0,93.7075,93.7158,93.6576,93.6576,13998.0
2016-12-23 11:20:00,112.8,112.86,112.79,112.86,9305.0,93.6576,93.7075,93.6493,93.7075,9305.0
2016-12-23 11:25:00,112.86,112.91,112.85,112.9,12825.0,93.7075,93.749,93.6992,93.7407,12825.0
2016-12-23 11:30:00,112.9,112.9,112.86,112.9,9167.0,93.7407,93.7407,93.7075,93.7407,9167.0
2016-12-23 11:35:00,112.91,112.91,112.88,112.89,1990.0,93.749,93.749,93.7241,93.7324,1990.0
2016-12-23 11:40:00,112.88,112.9,112.87,112.88,8109.0,93.7241,93.7407,93.7158,93.7241,8109.0
2016-12-23 11:45:00,112.86,112.89,112.86,112.88,15798.0,93.7075,93.7324,93.7075,93.7241,15798.0
2016-12-23 11:50:00,112.89,112.89,112.86,112.87,1787.0,93.7324,93.7324,93.7075,93.7158,1787.0
2016-12-23 11:55:00,112.87,112.88,112.86,112.87,11130.0,93.7158,93.7241,93.7075,93.7158,11130.0
2016-12-23 12:00:00,112.87,112.9,112.87,112.88,15326.0,93.7158,93.7407,93.7158,93.7241,15326.0
2016-12-23 12:05:00,112.87,112.87,112.84,112.85,14564.0,93.7158,93.7158,93.6909,93.6992,14564.0
2016-12-23 12:10:00,112.85,112.87,112.84,112.87,24929.0,93.6992,93.7158,93.6909,93.7158,24929.0
2016-12-23 12:15:00,112.88,112.89,112.85,112.87,8688.0,93.7241,93.7324,93.6992,93.7158,8688.0
2016-12-23 12:20:00,112.87,112.88,112.86,112.88,19615.0,93.7158,93.7241,93.7075,93.7241,19615.0
2016-12-23 12:25:00,112.87,112.88,112.84,112.86,43113.0,93.7158,93.7241,93.6909,93.7075,43113.0
2016-12-23 12:30:00,112.86,112.87,112.85,112.87,5449.0,93.7075,93.7158,93.6992,93.7158,5449.0
2016-12-23 12:35:00,112.88,112.9,112.87,112.88,19090.0,93.7241,93.7407,93.7158,93.7241,19090.0
2016-12-23 12:40:00,112.87,112.89,112.87,112.89,32831.0,93.7158,93.7324,93.7158,93.7324,32831.0
2016-12-23 12:45:00,112.88,112.89,112.86,112.87,14477.0,93.7241,93.7324,93.7075,93.7158,14477.0
2016-12-23 12:50:00,112.86,112.87,112.83,112.86,11751.0,93.7075,93.7158,93.6825,93.7075,11751.0
2016-12-23 12:55:00,112.86,112.86,112.84,112.84,9715.0,93.7075,93.7075,93.6909,93.6909,9715.0
2016-12-23 13:00:00,112.85,112.85,112.82,112.82,7132.0,93.6992,93.6992,93.6742,93.6742,7132.0
2016-12-23 13:05:00,112.83,112.83,112.82,112.82,3011.0,93.6825,93.6825,93.6742,93.6742,3011.0
2016-12-23 13:10:00,112.83,112.83,112.78,112.78,73809.0,93.6825,93.6825,93.641,93.641,73809.0
2016-12-23 13:15:00,112.81,112.81,112.8,112.81,2181.0,93.6659,93.6659,93.6576,93.6659,2181.0
2016-12-23 13:20:00,112.81,112.83,112.8,112.82,4180.0,93.6659,93.6825,93.6576,93.6742,4180.0
2016-12-23 13:25:00,112.82,112.87,112.81,112.87,7766.0,93.6742,93.7158,93.6659,93.7158,7766.0
2016-12-23 13:30:00,112.87,112.89,112.86,112.88,5904.0,93.7158,93.7324,93.7075,93.7241,5904.0
2016-12-23 13:35:00,112.89,112.89,112.87,112.88,3645.0,93.7324,93.7324,93.7158,93.7241,3645.0
2016-12-23 13:40:00,112.89,112.89,112.86,112.88,3251.0,93.7324,93.7324,93.7075,93.7241,3251.0
2016-12-23 13:45:00,112.89,112.89,112.88,112.89,3268.0,93.7324,93.7324,93.7241,93.7324,3268.0
2016-12-23 13:50:00,112.89,112.9,112.87,112.89,16307.0,93.7324,93.7407,93.7158,93.7324,16307.0
2016-12-23 13:55:00,112.89,112.91,112.88,112.89,12475.0,93.7324,93.749,93.7241,93.7324,12475.0
2016-12-23 14:00:00,112.89,112.89,112.87,112.88,6289.0,93.7324,93.7324,93.7158,93.7241,6289.0
2016-12-23 14:05:00,112.88,112.9,112.88,112.89,13108.0,93.7241,93.7407,93.7241,93.7324,13108.0
2016-12-23 14:10:00,112.9,112.91,112.89,112.91,19874.0,93.7407,93.749,93.7324,93.749,19874.0
2016-12-23 14:15:00,112.9,112.93,112.9,112.93,11613.0,93.7407,93.7656,93.7407,93.7656,11613.0
2016-12-23 14:20:00,112.92,112.92,112.89,112.89,6763.0,93.7573,93.7573,93.7324,93.7324,6763.0
2016-12-23 14:25:00,112.9,112.9,112.89,112.89,46269.0,93.7407,93.7407,93.7324,93.7324,46269.0
2016-12-23 14:30:00,112.9,112.91,112.89,112.91,32764.0,93.7407,93.749,93.7324,93.749,32764.0
2016-12-23 14:35:00,112.91,112.91,112.89,112.91,14718.0,93.749,93.749,93.7324,93.749,14718.0
2016-12-23 14:40:00,112.91,112.93,112.9,112.92,3593.0,93.749,93.7656,93.7407,93.7573,3593.0
2016-12-23 14:45:00,112.92,112.92,112.91,112.91,1109.0,93.7573,93.7573,93.749,93.749,1109.0
2016-12-23 14:50:00,112.92,112.92,112.9,112.91,18303.0,93.7573,93.7573,93.7407,93.749,18303.0
2016-12-23 14:55:00,112.91,112.92,112.91,112.91,5127.0,93.749,93.7573,93.749,93.749,5127.0
2016-12-23 15:00:00,112.92,112.94,112.92,112.93,6643.0,93.7573,93.7739,93.7573,93.7656,6643.0
2016-12-23 15:05:00,112.94,112.95,112.92,112.94,14120.0,93.7739,93.7822,93.7573,93.7739,14120.0
2016-12-23 15:10:00,112.94,112.95,112.91,112.91,9396.0,93.7739,93.7822,93.749,93.749,9396.0
2016-12-23 15:15:00,112.91,112.93,112.91,112.92,5802.0,93.749,93.7656,93.749,93.7573,5802.0
2016-12-23 15:20:00,112.92,112.93,112.91,112.92,10627.0,93.7573,93.7656,93.749,93.7573,10627.0
2016-12-23 15:25:00,112.92,112.93,112.89,112.9,26564.0,93.7573,93.7656,93.7324,93.7407,26564.0
2016-12-23 15:30:00,112.9,112.91,112.89,112.91,6616.0,93.7407,93.749,93.7324,93.749,6616.0
2016-12-23 15:35:00,112.91,112.93,112.9,112.92,8227.0,93.749,93.7656,93.7407,93.7573,8227.0
2016-12-23 15:40:00,112.92,112.99,112.92,112.98,7771.0,93.7573,93.8154,93.7573,93.8071,7771.0
2016-12-23 15:45:00,112.98,112.98,112.93,112.96,20400.0,93.8071,93.8071,93.7656,93.7905,20400.0
2016-12-23 15:50:00,112.97,113.0,112.96,113.0,91986.0,93.7988,93.8237,93.7905,93.8237,91986.0
2016-12-23 15:55:00,112.99,113.03,112.97,113.01,22358.0,93.8154,93.8486,93.7988,93.832,22358.0
2016-12-27 09:30:00,113.09,113.23,113.05,113.22,38015.0,93.8984,94.0147,93.8652,94.0064,38015.0
2016-12-27 09:35:00,113.22,113.31,113.22,113.28,14491.0,94.0064,94.0811,94.0064,94.0562,14491.0
2016-12-27 09:40:00,113.29,113.3,113.24,113.25,20073.0,94.0645,94.0728,94.023,94.0313,20073.0
2016-12-27 09:45:00,113.26,113.32,113.23,113.26,18646.0,94.0396,94.0894,94.0147,94.0396,18646.0
2016-12-27 09:50:00,113.28,113.3,113.26,113.28,26178.0,94.0562,94.0728,94.0396,94.0562,26178.0
2016-12-27 09:55:00,113.28,113.31,113.25,113.26,3910.0,94.0562,94.0811,94.0313,94.0396,3910.0
2016-12-27 10:00:00,113.26,113.28,113.22,113.22,17992.0,94.0396,94.0562,94.0064,94.0064,17992.0
2016-12-27 10:05:00,113.22,113.31,113.21,113.31,64886.0,94.0064,94.0811,93.9981,94.0811,64886.0
2016-12-27 10:10:00,113.31,113.31,113.26,113.27,40173.0,94.0811,94.0811,94.0396,94.0479,40173.0
2016-12-27 10:15:00,113.27,113.28,113.26,113.27,16226.0,94.0479,94.0562,94.0396,94.0479,16226.0
2016-12-27 10:20:00,113.28,113.28,113.25,113.27,21128.0,94.0562,94.0562,94.0313,94.0479,21128.0
2016-12-27 10:25:00,113.27,113.31,113.26,113.3,11806.0,94.0479,94.0811,94.0396,94.0728,11806.0
2016-12-27 10:30:00,113.3,113.31,113.28,113.3,14202.0,94.0728,94.0811,94.0562,94.0728,14202.0
2016-12-27 10:35:00,113.3,113.3,113.27,113.28,12913.0,94.0728,94.0728,94.0479,94.0562,12913.0
2016-12-27 10:40:00,113.28,113.3,113.27,113.28,28452.0,94.0562,94.0728,94.0479,94.0562,28452.0
2016-12-27 10:45:00,113.28,113.29,113.25,113.26,12624.0,94.0562,94.0645,94.0313,94.0396,12624.0
2016-12-27 10:50:00,113.25,113.25,113.23,113.24,7805.0,94.0313,94.0313,94.0147,94.023,7805.0
2016-12-27 10:55:00,113.24,113.25,113.23,113.24,4576.0,94.023,94.0313,94.0147,94.023,4576.0
2016-12-27 11:00:00,113.27,113.29,113.26,113.29,7339.0,94.0479,94.0645,94.0396,94.0645,7339.0
2016-12-27 11:05:00,113.26,113.29,113.24,113.27,8322.0,94.0396,94.0645,94.023,94.0479,8322.0
2016-12-27 11:10:00,113.27,113.27,113.22,113.23,9814.0,94.0479,94.0479,94.0064,94.0147,9814.0
2016-12-27 11:15:00,113.23,113.25,113.22,113.22,15731.0,94.0147,94.0313,94.0064,94.0064,15731.0
2016-12-27 11:20:00,113.23,113.23,113.21,113.23,10302.0,94.0147,94.0147,93.9981,94.0147,10302.0
2016-12-27 11:25:00,113.22,113.24,113.21,113.24,15882.0,94.0064,94.023,93.9981,94.023,15882.0
2016-12-27 11:30:00,113.24,113.27,113.24,113.26,7063.0,94.023,94.0479,94.023,94.0396,7063.0
2016-12-27 11:35:00,113.27,113.28,113.25,113.26,2314.0,94.0479,94.0562,94.0313,94.0396,2314.0
2016-12-27 11:40:00,113.26,113.28,113.25,113.26,4007.0,94.0396,94.0562,94.0313,94.0396,4007.0
2016-12-27 11:45:00,113.26,113.26,113.22,113.24,19290.0,94.0396,94.0396,94.0064,94.023,19290.0
2016-12-27 11:50:00,113.24,113.25,113.21,113.23,59727.0,94.023,94.0313,93.9981,94.0147,59727.0
2016-12-27 11:55:00,113.23,113.25,113.22,113.25,20421.0,94.0147,94.0313,94.0064,94.0313,20421.0
2016-12-27 12:00:00,113.25,113.25,113.23,113.23,15238.0,94.0313,94.0313,94.0147,94.0147,15238.0
2016-12-27 12:05:00,113.21,113.23,113.21,113.22,2903.0,93.9981,94.0147,93.9981,94.0064,2903.0
2016-12-27 12:10:00,113.22,113.23,113.17,113.19,7513.0,94.0064,94.0147,93.9649,93.9815,7513.0
2016-12-27 12:15:00,113.18,113.24,113.18,113.22,1815.0,93.9732,94.023,93.9732,94.0064,1815.0
2016-12-27 12:20:00,113.22,113.23,113.2,113.2,8618.0,94.0064,94.0147,93.9898,93.9898,8618.0
2016-12-27 12:25:00,113.2,113.21,113.19,113.21,3210.0,93.9898,93.9981,93.9815,93.9981,3210.0
2016-12-27 12:30:00,113.2,113.21,113.19,113.2,5695.0,93.9898,93.9981,93.9815,93.9898,5695.0
2016-12-27 12:35:00,113.2,113.2,113.17,113.18,4805.0,93.9898,93.9898,93.9649,93.9732,4805.0
2016-12-27 12:40:00,113.18,113.22,113.18,113.21,5685.0,93.9732,94.0064,93.9732,93.9981,5685.0
2016-12-27 12:45:00,113.21,113.22,113.2,113.22,6577.0,93.9981,94.0064,93.9898,94.0064,6577.0
2016-12-27 12:50:00,113.22,113.23,113.21,113.22,7237.0,94.0064,94.0147,93.9981,94.0064,7237.0
2016-12-27 12:55:00,113.22,113.23,113.22,113.23,4781.0,94.0064,94.0147,94.0064,94.0147,4781.0
2016-12-27 13:00:00,113.23,113.23,113.21,113.22,4555.0,94.0147,94.0147,93.9981,94.0064,4555.0
2016-12-27 13:05:00,113.22,113.24,113.21,113.24,4508.0,94.0064,94.023,93.9981,94.023,4508.0
2016-12-27 13:10:00,113.24,113.26,113.24,113.25,8498.0,94.023,94.0396,94.023,94.0313,8498.0
2016-12-27 13:15:00,113.24,113.24,113.23,113.23,1750.0,94.023,94.023,94.0147,94.0147,1750.0
2016-12-27 13:20:00,113.24,113.24,113.23,113.24,3378.0,94.023,94.023,94.0147,94.023,3378.0
2016-12-27 13:25:00,113.23,113.25,113.22,113.24,12793.0,94.0147,94.0313,94.0064,94.023,12793.0
2016-12-27 13:30:00,113.24,113.26,113.23,113.26,25728.0,94.023,94.0396,94.0147,94.0396,25728.0
2016-12-27 13:35:00,113.25,113.28,113.25,113.28,8343.0,94.0313,94.0562,94.0313,94.0562,8343.0
2016-12-27 13:40:00,113.28,113.28,113.25,113.27,14379.0,94.0562,94.0562,94.0313,94.0479,14379.0
2016-12-27 13:45:00,113.28,113.28,113.25,113.27,7612.0,94.0562,94.0562,94.0313,94.0479,7612.0
2016-12-27 13:50:00,113.27,113.27,113.25,113.25,8151.0,94.0479,94.0479,94.0313,94.0313,8151.0
2016-12-27 13:55:00,113.25,113.27,113.24,113.27,12920.0,94.0313,94.0479,94.023,94.0479,12920.0
2016-12-27 14:00:00,113.27,113.27,113.23,113.25,5758.0,94.0479,94.0479,94.0147,94.0313,5758.0
2016-12-27 14:05:00,113.24,113.26,113.23,113.26,3173.0,94.023,94.0396,94.0147,94.0396,3173.0
2016-12-27 14:10:00,113.27,113.28,113.25,113.28,41812.0,94.0479,94.0562,94.0313,94.0562,41812.0
2016-12-27 14:15:00,113.28,113.32,113.27,113.31,65071.0,94.0562,94.0894,94.0479,94.0811,65071.0
2016-12-27 14:20:00,113.32,113.32,113.3,113.31,22129.0,94.0894,94.0894,94.0728,94.0811,22129.0
2016-12-27 14:25:00,113.31,113.32,113.29,113.3,41975.0,94.0811,94.0894,94.0645,94.0728,41975.0
2016-12-27 14:30:00,113.29,113.3,113.27,113.28,23824.0,94.0645,94.0728,94.0479,94.0562,23824.0
2016-12-27 14:35:00,113.29,113.3,113.28,113.29,11958.0,94.0645,94.0728,94.0562,94.0645,11958.0
2016-12-27 14:40:00,113.3,113.31,113.29,113.31,123114.0,94.0728,94.0811,94.0645,94.0811,123114.0
2016-12-27 14:45:00,113.31,113.33,113.29,113.32,40885.0,94.0811,94.0977,94.0645,94.0894,40885.0
2016-12-27 14:50:00,113.31,113.32,113.26,113.28,9921.0,94.0811,94.0894,94.0396,94.0562,9921.0
2016-12-27 14:55:00,113.28,113.28,113.25,113.26,43298.0,94.0562,94.0562,94.0313,94.0396,43298.0
2016-12-27 15:00:00,113.26,113.3,113.25,113.29,17356.0,94.0396,94.0728,94.0313,94.0645,17356.0
2016-12-27 15:05:00,113.29,113.3,113.27,113.29,16890.0,94.0645,94.0728,94.0479,94.0645,16890.0
2016-12-27 15:10:00,113.28,113.29,113.25,113.26,11652.0,94.0562,94.0645,94.0313,94.0396,11652.0
2016-12-27 15:15:00,113.26,113.26,113.23,113.24,19913.0,94.0396,94.0396,94.0147,94.023,19913.0
2016-12-27 15:20:00,113.24,113.24,113.21,113.24,13155.0,94.023,94.023,93.9981,94.023,13155.0
2016-12-27 15:25:00,113.24,113.24,113.22,113.23,21655.0,94.023,94.023,94.0064,94.0147,21655.0
2016-12-27 15:30:00,113.23,113.23,113.2,113.21,20665.0,94.0147,94.0147,93.9898,93.9981,20665.0
2016-12-27 15:35:00,113.22,113.22,113.2,113.21,30063.0,94.0064,94.0064,93.9898,93.9981,30063.0
2016-12-27 15:40:00,113.21,113.24,113.19,113.23,39365.0,93.9981,94.023,93.9815,94.0147,39365.0
2016-12-27 15:45:00,113.23,113.23,113.16,113.18,23362.0,94.0147,94.0147,93.9565,93.9732,23362.0
2016-12-27 15:50:00,113.18,113.21,113.18,113.2,34688.0,93.9732,93.9981,93.9732,93.9898,34688.0
2016-12-27 15:55:00,113.19,113.21,113.16,113.21,49450.0,93.9815,93.9981,93.9565,93.9981,49450.0
2016-12-28 09:30:00,113.36,113.41,113.26,113.26,60387.0,94.1226,94.1641,94.0396,94.0396,60387.0
2016-12-28 09:35:00,113.26,113.33,113.24,113.25,34098.0,94.0396,94.0977,94.023,94.0313,34098.0
2016-12-28 09:40:00,113.25,113.25,113.08,113.12,22471.0,94.0313,94.0313,93.8901,93.9233,22471.0
2016-12-28 09:45:00,113.11,113.14,113.05,113.06,27539.0,93.915,93.9399,93.8652,93.8735,27539.0
2016-12-28 09:50:00,113.05,113.06,112.93,112.96,71784.0,93.8652,93.8735,93.7656,93.7905,71784.0
2016-12-28 09:55:00,112.96,112.96,112.89,112.9,20828.0,93.7905,93.7905,93.7324,93.7407,20828.0
2016-12-28 10:00:00,112.91,112.92,112.84,112.89,44346.0,93.749,93.7573,93.6909,93.7324,44346.0
2016-12-28 10:05:00,112.88,112.9,112.87,112.88,31151.0,93.7241,93.7407,93.7158,93.7241,31151.0
2016-12-28 10:10:00,112.88,112.9,112.83,112.88,19651.0,93.7241,93.7407,93.6825,93.7241,19651.0
2016-12-28 10:15:00,112.87,112.93,112.87,112.89,13337.0,93.7158,93.7656,93.7158,93.7324,13337.0
2016-12-28 10:20:00,112.89,112.94,112.88,112.91,28406.0,93.7324,93.7739,93.7241,93.749,28406.0
2016-12-28 10:25:00,112.91,112.93,112.87,112.9,17690.0,93.749,93.7656,93.7158,93.7407,17690.0
2016-12-28 10:30:00,112.9,112.94,112.86,112.89,32699.0,93.7407,93.7739,93.7075,93.7324,32699.0
2016-12-28 10:35:00,112.9,112.9,112.86,112.87,16241.0,93.7407,93.7407,93.7075,93.7158,16241.0
2016-12-28 10:40:00,112.87,112.9,112.87,112.87,25632.0,93.7158,93.7407,93.7158,93.7158,25632.0
2016-12-28 10:45:00,112.87,112.89,112.86,112.87,12645.0,93.7158,93.7324,93.7075,93.7158,12645.0
2016-12-28 10:50:00,112.86,112.87,112.82,112.83,26122.0,93.7075,93.7158,93.6742,93.6825,26122.0
2016-12-28 10:55:00,112.82,112.85,112.81,112.84,12956.0,93.6742,93.6992,93.6659,93.6909,12956.0
2016-12-28 11:00:00,112.84,112.87,112.84,112.87,17870.0,93.6909,93.7158,93.6909,93.7158,17870.0
2016-12-28 11:05:00,112.86,112.87,112.82,112.84,18935.0,93.7075,93.7158,93.6742,93.6909,18935.0
2016-12-28 11:10:00,112.84,112.87,112.82,112.82,7079.0,93.6909,93.7158,93.6742,93.6742,7079.0
2016-12-28 11:15:00,112.83,112.83,112.8,112.81,7003.0,93.6825,93.6825,93.6576,93.6659,7003.0
2016-12-28 11:20:00,112.82,112.92,112.82,112.89,14990.0,93.6742,93.7573,93.6742,93.7324,14990.0
2016-12-28 11:25:00,112.89,112.93,112.88,112.93,10601.0,93.7324,93.7656,93.7241,93.7656,10601.0
2016-12-28 11:30:00,112.93,112.95,112.92,112.95,6388.0,93.7656,93.7822,93.7573,93.7822,6388.0
2016-12-28 11:35:00,112.94,112.96,112.93,112.94,23198.0,93.7739,93.7905,93.7656,93.7739,23198.0
2016-12-28 11:40:00,112.94,112.95,112.93,112.93,6991.0,93.7739,93.7822,93.7656,93.7656,6991.0
2016-12-28 11:45:00,112.93,112.94,112.91,112.93,5772.0,93.7656,93.7739,93.749,93.7656,5772.0
2016-12-28 11:50:00,112.93,112.93,112.89,112.89,13633.0,93.7656,93.7656,93.7324,93.7324,13633.0
2016-12-28 11:55:00,112.88,112.88,112.81,112.82,15728.0,93.7241,93.7241,93.6659,93.6742,15728.0
2016-12-28 12:00:00,112.81,112.81,112.68,112.68,15022.0,93.6659,93.6659,93.558,93.558,15022.0
2016-12-28 12:05:00,112.68,112.7,112.64,112.65,10047.0,93.558,93.5746,93.5248,93.5331,10047.0
2016-12-28 12:10:00,112.64,112.64,112.52,112.52,10017.0,93.5248,93.5248,93.4252,93.4252,10017.0
2016-12-28 12:15:00,112.52,112.54,112.48,112.52,18554.0,93.4252,93.4418,93.3919,93.4252,18554.0
2016-12-28 12:20:00,112.51,112.51,112.46,112.47,6246.0,93.4169,93.4169,93.3753,93.3836,6246.0
2016-12-28 12:25:00,112.47,112.53,112.47,112.53,12290.0,93.3836,93.4335,93.3836,93.4335,12290.0
2016-12-28 12:30:00,112.52,112.52,112.44,112.45,16647.0,93.4252,93.4252,93.3587,93.367,16647.0
2016-12-28 12:35:00,112.43,112.48,112.43,112.45,8405.0,93.3504,93.3919,93.3504,93.367,8405.0
2016-12-28 12:40:00,112.45,112.47,112.35,112.36,27082.0,93.367,93.3836,93.284,93.2923,27082.0
2016-12-28 12:45:00,112.36,112.38,112.33,112.38,8076.0,93.2923,93.3089,93.2674,93.3089,8076.0
2016-12-28 12:50:00,112.39,112.44,112.39,112.44,9035.0,93.3172,93.3587,93.3172,93.3587,9035.0
2016-12-28 12:55:00,112.45,112.47,112.43,112.46,4886.0,93.367,93.3836,93.3504,93.3753,4886.0
2016-12-28 13:00:00,112.46,112.48,112.42,112.46,29188.0,93.3753,93.3919,93.3421,93.3753,29188.0
2016-12-28 13:05:00,112.44,112.46,112.4,112.43,11030.0,93.3587,93.3753,93.3255,93.3504,11030.0
2016-12-28 13:10:00,112.43,112.45,112.42,112.45,4427.0,93.3504,93.367,93.3421,93.367,4427.0
2016-12-28 13:15:00,112.44,112.44,112.4,112.41,9091.0,93.3587,93.3587,93.3255,93.3338,9091.0
2016-12-28 13:20:00,112.42,112.46,112.41,112.46,7101.0,93.3421,93.3753,93.3338,93.3753,7101.0
2016-12-28 13:25:00,112.47,112.48,112.42,112.42,9136.0,93.3836,93.3919,93.3421,93.3421,9136.0
2016-12-28 13:30:00,112.44,112.46,112.41,112.42,11873.0,93.3587,93.3753,93.3338,93.3421,11873.0
2016-12-28 13:35:00,112.42,112.44,112.4,112.42,4709.0,93.3421,93.3587,93.3255,93.3421,4709.0
2016-12-28 13:40:00,112.43,112.43,112.38,112.38,20099.0,93.3504,93.3504,93.3089,93.3089,20099.0
2016-12-28 13:45:00,112.36,112.37,112.34,112.34,4875.0,93.2923,93.3006,93.2757,93.2757,4875.0
2016-12-28 13:50:00,112.36,112.38,112.32,112.32,5835.0,93.2923,93.3089,93.2591,93.2591,5835.0
2016-12-28 13:55:00,112.32,112.36,112.31,112.31,10167.0,93.2591,93.2923,93.2508,93.2508,10167.0
2016-12-28 14:00:00,112.31,112.38,112.31,112.34,4296.0,93.2508,93.3089,93.2508,93.2757,4296.0
2016-12-28 14:05:00,112.34,112.36,112.33,112.36,5009.0,93.2757,93.2923,93.2674,93.2923,5009.0
2016-12-28 14:10:00,112.36,112.36,112.25,112.28,14579.0,93.2923,93.2923,93.201,93.2259,14579.0
2016-12-28 14:15:00,112.28,112.3,112.21,112.23,22546.0,93.2259,93.2425,93.1678,93.1844,22546.0
2016-12-28 14:20:00,112.23,112.25,112.18,112.2,8860.0,93.1844,93.201,93.1429,93.1595,8860.0
2016-12-28 14:25:00,112.19,112.25,112.19,112.24,6002.0,93.1512,93.201,93.1512,93.1927,6002.0
2016-12-28 14:30:00,112.25,112.29,112.25,112.28,8264.0,93.201,93.2342,93.201,93.2259,8264.0
2016-12-28 14:35:00,112.27,112.31,112.27,112.29,29453.0,93.2176,93.2508,93.2176,93.2342,29453.0
2016-12-28 14:40:00,112.29,112.29,112.24,112.27,11716.0,93.2342,93.2342,93.1927,93.2176,11716.0
2016-12-28 14:45:00,112.26,112.28,112.22,112.23,39660.0,93.2093,93.2259,93.1761,93.1844,39660.0
2016-12-28 14:50:00,112.22,112.22,112.17,112.21,20691.0,93.1761,93.1761,93.1346,93.1678,20691.0
2016-12-28 14:55:00,112.22,112.26,112.21,112.26,16485.0,93.1761,93.2093,93.1678,93.2093,16485.0
2016-12-28 15:00:00,112.26,112.32,112.24,112.31,30769.0,93.2093,93.2591,93.1927,93.2508,30769.0
2016-12-28 15:05:00,112.31,112.35,112.28,112.29,6973.0,93.2508,93.284,93.2259,93.2342,6973.0
2016-12-28 15:10:00,112.28,112.3,112.25,112.28,33967.0,93.2259,93.2425,93.201,93.2259,33967.0
2016-12-28 15:15:00,112.28,112.31,112.25,112.25,16089.0,93.2259,93.2508,93.201,93.201,16089.0
2016-12-28 15:20:00,112.27,112.3,112.27,112.3,9148.0,93.2176,93.2425,93.2176,93.2425,9148.0
2016-12-28 15:25:00,112.31,112.31,112.26,112.26,7158.0,93.2508,93.2508,93.2093,93.2093,7158.0
2016-12-28 15:30:00,112.27,112.29,112.22,112.27,44992.0,93.2176,93.2342,93.1761,93.2176,44992.0
2016-12-28 15:35:00,112.25,112.26,112.21,112.22,11692.0,93.201,93.2093,93.1678,93.1761,11692.0
2016-12-28 15:40:00,112.21,112.22,112.14,112.17,29821.0,93.1678,93.1761,93.1096,93.1346,29821.0
2016-12-28 15:45:00,112.16,112.25,112.15,112.2,15348.0,93.1262,93.201,93.1179,93.1595,15348.0
2016-12-28 15:50:00,112.2,112.24,112.16,112.21,25883.0,93.1595,93.1927,93.1262,93.1678,25883.0
2016-12-28 15:55:00,112.23,112.26,112.15,112.18,20954.0,93.1844,93.2093,93.1179,93.1429,20954.0
2016-12-29 09:30:00,112.29,112.44,112.28,112.42,77143.0,93.2342,93.3587,93.2259,93.3421,77143.0
2016-12-29 09:35:00,112.43,112.44,112.33,112.34,19195.0,93.3504,93.3587,93.2674,93.2757,19195.0
2016-12-29 09:40:00,112.4,112.4,112.32,112.33,7629.0,93.3255,93.3255,93.2591,93.2674,7629.0
2016-12-29 09:45:00,112.31,112.32,112.21,112.21,37129.0,93.2508,93.2591,93.1678,93.1678,37129.0
2016-12-29 09:50:00,112.21,112.27,112.21,112.26,9030.0,93.1678,93.2176,93.1678,93.2093,9030.0
2016-12-29 09:55:00,112.3,112.31,112.28,112.31,17067.0,93.2425,93.2508,93.2259,93.2508,17067.0
2016-12-29 10:00:00,112.31,112.41,112.3,112.4,29861.0,93.2508,93.3338,93.2425,93.3255,29861.0
2016-12-29 10:05:00,112.36,112.36,112.25,112.3,35163.0,93.2923,93.2923,93.201,93.2425,35163.0
2016-12-29 10:10:00,112.29,112.32,112.25,112.32,30348.0,93.2342,93.2591,93.201,93.2591,30348.0
2016-12-29 10:15:00,112.32,112.39,112.31,112.37,4766.0,93.2591,93.3172,93.2508,93.3006,4766.0
2016-12-29 10:20:00,112.36,112.37,112.32,112.33,4322.0,93.2923,93.3006,93.2591,93.2674,4322.0
2016-12-29 10:25:00,112.33,112.38,112.31,112.35,36767.0,93.2674,93.3089,93.2508,93.284,36767.0
2016-12-29 10:30:00,112.35,112.35,112.3,112.3,59415.0,93.284,93.284,93.2425,93.2425,59415.0
2016-12-29 10:35:00,112.3,112.31,112.25,112.25,41368.0,93.2425,93.2508,93.201,93.201,41368.0
2016-12-29 10:40:00,112.24,112.24,112.2,112.21,31439.0,93.1927,93.1927,93.1595,93.1678,31439.0
2016-12-29 10:45:00,112.21,112.24,112.13,112.13,25098.0,93.1678,93.1927,93.1013,93.1013,25098.0
2016-12-29 10:50:00,112.13,112.17,112.11,112.13,28809.0,93.1013,93.1346,93.0847,93.1013,28809.0
2016-12-29 10:55:00,112.13,112.16,112.11,112.13,8987.0,93.1013,93.1262,93.0847,93.1013,8987.0
2016-12-29 11:00:00,112.14,112.16,112.11,112.11,29012.0,93.1096,93.1262,93.0847,93.0847,29012.0
2016-12-29 11:05:00,112.1,112.13,112.09,112.13,41955.0,93.0764,93.1013,93.0681,93.1013,41955.0
2016-12-29 11:10:00,112.12,112.16,112.12,112.13,7655.0,93.093,93.1262,93.093,93.1013,7655.0
2016-12-29 11:15:00,112.13,112.14,112.08,112.13,8958.0,93.1013,93.1096,93.0598,93.1013,8958.0
2016-12-29 11:20:00,112.12,112.15,112.11,112.14,7562.0,93.093,93.1179,93.0847,93.1096,7562.0
2016-12-29 11:25:00,112.15,112.16,112.14,112.15,8354.0,93.1179,93.1262,93.1096,93.1179,8354.0
2016-12-29 11:30:00,112.15,112.19,112.15,112.18,15293.0,93.1179,93.1512,93.1179,93.1429,15293.0
2016-12-29 11:35:00,112.19,112.21,112.14,112.14,28352.0,93.1512,93.1678,93.1096,93.1096,28352.0
2016-12-29 11:40:00,112.15,112.17,112.14,112.17,15178.0,93.1179,93.1346,93.1096,93.1346,15178.0
2016-12-29 11:45:00,112.16,112.18,112.13,112.14,23982.0,93.1262,93.1429,93.1013,93.1096,23982.0
2016-12-29 11:50:00,112.13,112.13,112.04,112.09,37477.0,93.1013,93.1013,93.0266,93.0681,37477.0
2016-12-29 11:55:00,112.09,112.1,112.06,112.07,6114.0,93.0681,93.0764,93.0432,93.0515,6114.0
2016-12-29 12:00:00,112.08,112.08,112.04,112.04,9948.0,93.0598,93.0598,93.0266,93.0266,9948.0
2016-12-29 12:05:00,112.04,112.04,111.97,111.97,12723.0,93.0266,93.0266,92.9685,92.9685,12723.0
2016-12-29 12:10:00,111.97,111.97,111.9,111.94,19588.0,92.9685,92.9685,92.9104,92.9436,19588.0
2016-12-29 12:15:00,111.95,112.01,111.94,111.98,21028.0,92.9519,93.0017,92.9436,92.9768,21028.0
2016-12-29 12:20:00,111.98,112.0,111.95,111.99,26747.0,92.9768,92.9934,92.9519,92.9851,26747.0
2016-12-29 12:25:00,111.98,112.06,111.98,112.02,9704.0,92.9768,93.0432,92.9768,93.01,9704.0
2016-12-29 12:30:00,112.03,112.04,111.99,112.0,25182.0,93.0183,93.0266,92.9851,92.9934,25182.0
2016-12-29 12:35:00,112.0,112.01,111.98,111.99,16302.0,92.9934,93.0017,92.9768,92.9851,16302.0
2016-12-29 12:40:00,112.0,112.05,111.99,112.02,15749.0,92.9934,93.0349,92.9851,93.01,15749.0
2016-12-29 12:45:00,112.02,112.06,112.01,112.05,13585.0,93.01,93.0432,93.0017,93.0349,13585.0
2016-12-29 12:50:00,112.05,112.08,112.04,112.08,11395.0,93.0349,93.0598,93.0266,93.0598,11395.0
2016-12-29 12:55:00,112.08,112.08,112.01,112.02,14979.0,93.0598,93.0598,93.0017,93.01,14979.0
2016-12-29 13:00:00,112.02,112.03,111.98,111.98,7793.0,93.01,93.0183,92.9768,92.9768,7793.0
2016-12-29 13:05:00,112.0,112.0,111.97,111.98,9368.0,92.9934,92.9934,92.9685,92.9768,9368.0
2016-12-29 13:10:00,111.98,111.99,111.97,111.99,16090.0,92.9768,92.9851,92.9685,92.9851,16090.0
2016-12-29 13:15:00,112.0,112.01,111.98,111.99,25806.0,92.9934,93.0017,92.9768,92.9851,25806.0
2016-12-29 13:20:00,111.99,112.0,111.98,111.99,18484.0,92.9851,92.9934,92.9768,92.9851,18484.0
2016-12-29 13:25:00,112.0,112.03,111.99,112.02,11967.0,92.9934,93.0183,92.9851,93.01,11967.0
2016-12-29 13:30:00,112.02,112.02,111.96,111.99,21700.0,93.01,93.01,92.9602,92.9851,21700.0
2016-12-29 13:35:00,111.98,112.0,111.95,111.97,241604.0,92.9768,92.9934,92.9519,92.9685,241604.0
2016-12-29 13:40:00,111.96,111.98,111.95,111.96,17889.0,92.9602,92.9768,92.9519,92.9602,17889.0
2016-12-29 13:45:00,111.96,111.97,111.94,111.95,4837.0,92.9602,92.9685,92.9436,92.9519,4837.0
2016-12-29 13:50:00,111.96,112.01,111.95,112.01,17453.0,92.9602,93.0017,92.9519,93.0017,17453.0
2016-12-29 13:55:00,112.02,112.06,111.99,112.06,25481.0,93.01,93.0432,92.9851,93.0432,25481.0
2016-12-29 14:00:00,112.07,112.18,112.05,112.16,38769.0,93.0515,93.1429,93.0349,93.1262,38769.0
2016-12-29 14:05:00,112.17,112.19,112.15,112.19,51743.0,93.1346,93.1512,93.1179,93.1512,51743.0
2016-12-29 14:10:00,112.18,112.18,112.15,112.16,15611.0,93.1429,93.1429,93.1179,93.1262,15611.0
2016-12-29 14:15:00,112.17,112.19,112.16,112.19,26523.0,93.1346,93.1512,93.1262,93.1512,26523.0
2016-12-29 14:20:00,112.19,112.24,112.18,112.22,7132.0,93.1512,93.1927,93.1429,93.1761,7132.0
2016-12-29 14:25:00,112.22,112.22,112.14,112.15,9993.0,93.1761,93.1761,93.1096,93.1179,9993.0
2016-12-29 14:30:00,112.15,112.16,112.09,112.09,38030.0,93.1179,93.1262,93.0681,93.0681,38030.0
2016-12-29 14:35:00,112.08,112.13,112.08,112.12,26085.0,93.0598,93.1013,93.0598,93.093,26085.0
2016-12-29 14:40:00,112.12,112.12,112.08,112.12,15115.0,93.093,93.093,93.0598,93.093,15115.0
2016-12-29 14:45:00,112.13,112.18,112.12,112.13,18303.0,93.1013,93.1429,93.093,93.1013,18303.0
2016-12-29 14:50:00,112.14,112.16,112.12,112.16,17702.0,93.1096,93.1262,93.093,93.1262,17702.0
2016-12-29 14:55:00,112.16,112.16,112.12,112.14,29899.0,93.1262,93.1262,93.093,93.1096,29899.0
2016-12-29 15:00:00,112.13,112.17,112.11,112.11,10763.0,93.1013,93.1346,93.0847,93.0847,10763.0
2016-12-29 15:05:00,112.11,112.11,112.08,112.1,12169.0,93.0847,93.0847,93.0598,93.0764,12169.0
2016-12-29 15:10:00,112.1,112.13,112.1,112.13,17978.0,93.0764,93.1013,93.0764,93.1013,17978.0
2016-12-29 15:15:00,112.13,112.15,112.11,112.12,28022.0,93.1013,93.1179,93.0847,93.093,28022.0
2016-12-29 15:20:00,112.11,112.16,112.11,112.15,12911.0,93.0847,93.1262,93.0847,93.1179,12911.0
2016-12-29 15:25:00,112.15,112.15,112.12,112.13,12628.0,93.1179,93.1179,93.093,93.1013,12628.0
2016-12-29 15:30:00,112.12,112.16,112.11,112.11,25626.0,93.093,93.1262,93.0847,93.0847,25626.0
2016-12-29 15:35:00,112.1,112.12,112.06,112.09,179561.0,93.0764,93.093,93.0432,93.0681,179561.0
2016-12-29 15:40:00,112.08,112.1,112.07,112.1,57519.0,93.0598,93.0764,93.0515,93.0764,57519.0
2016-12-29 15:45:00,112.09,112.11,112.07,112.1,35881.0,93.0681,93.0847,93.0515,93.0764,35881.0
2016-12-29 15:50:00,112.1,112.13,112.08,112.08,48088.0,93.0764,93.1013,93.0598,93.0598,48088.0
2016-12-29 15:55:00,112.09,112.14,112.08,112.14,98935.0,93.0681,93.1096,93.0598,93.1096,98935.0
2016-12-30 09:30:00,112.36,112.37,112.07,112.07,48185.0,93.2923,93.3006,93.0515,93.0515,48185.0
2016-12-30 09:35:00,112.03,112.22,112.03,112.03,29735.0,93.0183,93.1761,93.0183,93.0183,29735.0
2016-12-30 09:40:00,112.02,112.13,111.99,112.05,19313.0,93.01,93.1013,92.9851,93.0349,19313.0
2016-12-30 09:45:00,112.05,112.15,112.05,112.11,25006.0,93.0349,93.1179,93.0349,93.0847,25006.0
2016-12-30 09:50:00,112.13,112.14,112.04,112.1,34501.0,93.1013,93.1096,93.0266,93.0764,34501.0
2016-12-30 09:55:00,112.1,112.1,111.97,112.03,36343.0,93.0764,93.0764,92.9685,93.0183,36343.0
2016-12-30 10:00:00,112.02,112.04,111.97,111.99,46841.0,93.01,93.0266,92.9685,92.9851,46841.0
2016-12-30 10:05:00,112.0,112.07,112.0,112.07,14080.0,92.9934,93.0515,92.9934,93.0515,14080.0
2016-12-30 10:10:00,112.06,112.1,112.05,112.09,14722.0,93.0432,93.0764,93.0349,93.0681,14722.0
2016-12-30 10:15:00,112.11,112.11,112.04,112.05,12642.0,93.0847,93.0847,93.0266,93.0349,12642.0
2016-12-30 10:20:00,112.07,112.08,112.0,112.01,13973.0,93.0515,93.0598,92.9934,93.0017,13973.0
2016-12-30 10:25:00,112.03,112.04,112.0,112.01,17956.0,93.0183,93.0266,92.9934,93.0017,17956.0
2016-12-30 10:30:00,112.01,112.12,112.01,112.12,19606.0,93.0017,93.093,93.0017,93.093,19606.0
2016-12-30 10:35:00,112.14,112.14,112.11,112.12,13541.0,93.1096,93.1096,93.0847,93.093,13541.0
2016-12-30 10:40:00,112.12,112.12,112.09,112.09,5075.0,93.093,93.093,93.0681,93.0681,5075.0
2016-12-30 10:45:00,112.08,112.11,112.06,112.1,16013.0,93.0598,93.0847,93.0432,93.0764,16013.0
2016-12-30 10:50:00,112.1,112.12,112.1,112.12,1439.0,93.0764,93.093,93.0764,93.093,1439.0
2016-12-30 10:55:00,112.14,112.15,112.12,112.15,20212.0,93.1096,93.1179,93.093,93.1179,20212.0
2016-12-30 11:00:00,112.13,112.15,112.11,112.13,30516.0,93.1013,93.1179,93.0847,93.1013,30516.0
2016-12-30 11:05:00,112.13,112.14,112.08,112.08,7959.0,93.1013,93.1096,93.0598,93.0598,7959.0
2016-12-30 11:10:00,112.08,112.09,112.07,112.08,8045.0,93.0598,93.0681,93.0515,93.0598,8045.0
2016-12-30 11:15:00,112.09,112.12,112.09,112.12,6872.0,93.0681,93.093,93.0681,93.093,6872.0
2016-12-30 11:20:00,112.12,112.16,112.11,112.16,1873.0,93.093,93.1262,93.0847,93.1262,1873.0
2016-12-30 11:25:00,112.18,112.22,112.18,112.2,9553.0,93.1429,93.1761,93.1429,93.1595,9553.0
2016-12-30 11:30:00,112.18,112.25,112.16,112.25,6912.0,93.1429,93.201,93.1262,93.201,6912.0
2016-12-30 11:35:00,112.22,112.22,112.17,112.18,4647.0,93.1761,93.1761,93.1346,93.1429,4647.0
2016-12-30 11:40:00,112.18,112.29,112.18,112.26,3488.0,93.1429,93.2342,93.1429,93.2093,3488.0
2016-12-30 11:45:00,112.28,112.3,112.27,112.28,13200.0,93.2259,93.2425,93.2176,93.2259,13200.0
2016-12-30 11:50:00,112.27,112.33,112.27,112.27,6769.0,93.2176,93.2674,93.2176,93.2176,6769.0
2016-12-30 11:55:00,112.28,112.28,112.23,112.24,11089.0,93.2259,93.2259,93.1844,93.1927,11089.0
2016-12-30 12:00:00,112.23,112.23,112.13,112.16,12332.0,93.1844,93.1844,93.1013,93.1262,12332.0
2016-12-30 12:05:00,112.14,112.19,112.12,112.19,2703.0,93.1096,93.1512,93.093,93.1512,2703.0
2016-12-30 12:10:00,112.18,112.24,112.18,112.22,2536.0,93.1429,93.1927,93.1429,93.1761,2536.0
2016-12-30 12:15:00,112.23,112.23,112.16,112.17,7688.0,93.1844,93.1844,93.1262,93.1346,7688.0
2016-12-30 12:20:00,112.16,112.19,112.16,112.16,6835.0,93.1262,93.1512,93.1262,93.1262,6835.0
2016-12-30 12:25:00,112.16,112.16,112.11,112.11,48581.0,93.1262,93.1262,93.0847,93.0847,48581.0
2016-12-30 12:30:00,112.13,112.16,112.11,112.12,12573.0,93.1013,93.1262,93.0847,93.093,12573.0
2016-12-30 12:35:00,112.1,112.1,112.06,112.07,7116.0,93.0764,93.0764,93.0432,93.0515,7116.0
2016-12-30 12:40:00,112.07,112.1,112.06,112.1,6560.0,93.0515,93.0764,93.0432,93.0764,6560.0
2016-12-30 12:45:00,112.1,112.1,112.05,112.07,24833.0,93.0764,93.0764,93.0349,93.0515,24833.0
2016-12-30 12:50:00,112.03,112.03,111.97,111.99,16901.0,93.0183,93.0183,92.9685,92.9851,16901.0
2016-12-30 12:55:00,111.99,112.03,111.98,112.02,50350.0,92.9851,93.0183,92.9768,93.01,50350.0
2016-12-30 13:00:00,112.02,112.07,112.02,112.05,93857.0,93.01,93.0515,93.01,93.0349,93857.0
2016-12-30 13:05:00,112.05,112.05,112.03,112.04,6958.0,93.0349,93.0349,93.0183,93.0266,6958.0
2016-12-30 13:10:00,112.04,112.07,112.03,112.07,2757.0,93.0266,93.0515,93.0183,93.0515,2757.0
2016-12-30 13:15:00,112.07,112.13,112.06,112.12,6120.0,93.0515,93.1013,93.0432,93.093,6120.0
2016-12-30 13:20:00,112.12,112.16,112.1,112.15,12272.0,93.093,93.1262,93.0764,93.1179,12272.0
2016-12-30 13:25:00,112.14,112.16,112.1,112.11,44740.0,93.1096,93.1262,93.0764,93.0847,44740.0
2016-12-30 13:30:00,112.12,112.13,112.09,112.11,17559.0,93.093,93.1013,93.0681,93.0847,17559.0
2016-12-30 13:35:00,112.12,112.16,112.11,112.11,23809.0,93.093,93.1262,93.0847,93.0847,23809.0
2016-12-30 13:40:00,112.12,112.14,112.06,112.06,16511.0,93.093,93.1096,93.0432,93.0432,16511.0
2016-12-30 13:45:00,112.07,112.09,112.04,112.05,133951.0,93.0515,93.0681,93.0266,93.0349,133951.0
2016-12-30 13:50:00,112.05,112.09,112.03,112.08,14136.0,93.0349,93.0681,93.0183,93.0598,14136.0
2016-12-30 13:55:00,112.07,112.07,112.01,112.02,22648.0,93.0515,93.0515,93.0017,93.01,22648.0
2016-12-30 14:00:00,112.02,112.04,112.02,112.02,128496.0,93.01,93.0266,93.01,93.01,128496.0
2016-12-30 14:05:00,112.01,112.02,111.99,112.0,10151.0,93.0017,93.01,92.9851,92.9934,10151.0
2016-12-30 14:10:00,111.97,111.98,111.92,111.93,23347.0,92.9685,92.9768,92.927,92.9353,23347.0
2016-12-30 14:15:00,111.95,111.98,111.94,111.96,43836.0,92.9519,92.9768,92.9436,92.9602,43836.0
2016-12-30 14:20:00,111.97,111.97,111.92,111.94,35693.0,92.9685,92.9685,92.927,92.9436,35693.0
2016-12-30 14:25:00,111.94,111.96,111.9,111.9,100475.0,92.9436,92.9602,92.9104,92.9104,100475.0
2016-12-30 14:30:00,111.9,111.95,111.86,111.92,12737.0,92.9104,92.9519,92.8772,92.927,12737.0
2016-12-30 14:35:00,111.91,111.98,111.91,111.98,40877.0,92.9187,92.9768,92.9187,92.9768,40877.0
2016-12-30 14:40:00,111.97,111.98,111.93,111.93,11522.0,92.9685,92.9768,92.9353,92.9353,11522.0
2016-12-30 14:45:00,111.93,111.93,111.76,111.76,24676.0,92.9353,92.9353,92.7941,92.7941,24676.0
2016-12-30 14:50:00,111.76,111.76,111.7,111.7,18694.0,92.7941,92.7941,92.7443,92.7443,18694.0
2016-12-30 14:55:00,111.69,111.75,111.65,111.74,31470.0,92.736,92.7858,92.7028,92.7775,31470.0
2016-12-30 15:00:00,111.73,111.74,111.68,111.73,45850.0,92.7692,92.7775,92.7277,92.7692,45850.0
2016-12-30 15:05:00,111.73,111.79,111.72,111.77,31683.0,92.7692,92.819,92.7609,92.8024,31683.0
2016-12-30 15:10:00,111.78,111.86,111.77,111.84,11287.0,92.8107,92.8772,92.8024,92.8606,11287.0
2016-12-30 15:15:00,111.88,111.89,111.84,111.86,5045.0,92.8938,92.9021,92.8606,92.8772,5045.0
2016-12-30 15:20:00,111.86,111.91,111.84,111.86,18598.0,92.8772,92.9187,92.8606,92.8772,18598.0
2016-12-30 15:25:00,111.86,111.95,111.86,111.93,65594.0,92.8772,92.9519,92.8772,92.9353,65594.0
2016-12-30 15:30:00,111.95,111.96,111.87,111.9,44536.0,92.9519,92.9602,92.8855,92.9104,44536.0
2016-12-30 15:35:00,111.89,111.89,111.81,111.83,11548.0,92.9021,92.9021,92.8356,92.8523,11548.0
2016-12-30 15:40:00,111.82,111.84,111.74,111.74,16035.0,92.8439,92.8606,92.7775,92.7775,16035.0
2016-12-30 15:45:00,111.75,111.76,111.71,111.72,27392.0,92.7858,92.7941,92.7526,92.7609,27392.0
2016-12-30 15:50:00,111.71,111.72,111.66,111.72,41990.0,92.7526,92.7609,92.7111,92.7609,41990.0
2016-12-30 15:55:00,111.72,112.0,111.7,111.98,262749.0,92.7609,92.9934,92.7443,92.9768,262749.0
2017-01-03 09:30:00,112.71,113.08,112.71,112.84,64014.0,93.5829,93.8901,93.5829,93.6909,64014.0
2017-01-03 09:35:00,112.84,112.97,112.75,112.8,77290.0,93.6909,93.7988,93.6161,93.6576,77290.0
2017-01-03 09:40:00,112.8,112.86,112.77,112.82,62031.0,93.6576,93.7075,93.6327,93.6742,62031.0
2017-01-03 09:45:00,112.85,112.85,112.71,112.74,40520.0,93.6992,93.6992,93.5829,93.6078,40520.0
2017-01-03 09:50:00,112.74,112.75,112.66,112.74,40894.0,93.6078,93.6161,93.5414,93.6078,40894.0
2017-01-03 09:55:00,112.73,112.84,112.72,112.8,20972.0,93.5995,93.6909,93.5912,93.6576,20972.0
2017-01-03 10:00:00,112.8,112.87,112.76,112.86,38977.0,93.6576,93.7158,93.6244,93.7075,38977.0
2017-01-03 10:05:00,112.84,113.15,112.84,113.11,66169.0,93.6909,93.9482,93.6909,93.915,66169.0
2017-01-03 10:10:00,113.12,113.12,113.02,113.05,41571.0,93.9233,93.9233,93.8403,93.8652,41571.0
2017-01-03 10:15:00,113.06,113.07,113.0,113.06,20238.0,93.8735,93.8818,93.8237,93.8735,20238.0
2017-01-03 10:20:00,113.06,113.06,113.0,113.01,21603.0,93.8735,93.8735,93.8237,93.832,21603.0
2017-01-03 10:25:00,113.01,113.09,113.0,113.04,15565.0,93.832,93.8984,93.8237,93.8569,15565.0
2017-01-03 10:30:00,113.06,113.12,113.02,113.03,16372.0,93.8735,93.9233,93.8403,93.8486,16372.0
2017-01-03 10:35:00,113.02,113.03,112.87,112.87,26201.0,93.8403,93.8486,93.7158,93.7158,26201.0
2017-01-03 10:40:00,112.87,112.91,112.77,112.77,75325.0,93.7158,93.749,93.6327,93.6327,75325.0
2017-01-03 10:45:00,112.76,112.8,112.72,112.72,25407.0,93.6244,93.6576,93.5912,93.5912,25407.0
2017-01-03 10:50:00,112.71,112.76,112.68,112.69,26790.0,93.5829,93.6244,93.558,93.5663,26790.0
2017-01-03 10:55:00,112.68,112.69,112.55,112.55,38357.0,93.558,93.5663,93.4501,93.4501,38357.0
2017-01-03 11:00:00,112.54,112.54,112.38,112.45,13341.0,93.4418,93.4418,93.3089,93.367,13341.0
2017-01-03 11:05:00,112.48,112.53,112.47,112.51,8363.0,93.3919,93.4335,93.3836,93.4169,8363.0
2017-01-03 11:10:00,112.5,112.53,112.47,112.5,11675.0,93.4086,93.4335,93.3836,93.4086,11675.0
2017-01-03 11:15:00,112.5,112.54,112.42,112.45,12141.0,93.4086,93.4418,93.3421,93.367,12141.0
2017-01-03 11:20:00,112.46,112.63,112.45,112.6,7660.0,93.3753,93.5165,93.367,93.4916,7660.0
2017-01-03 11:25:00,112.58,112.58,112.42,112.43,18089.0,93.475,93.475,93.3421,93.3504,18089.0
2017-01-03 11:30:00,112.43,112.5,112.42,112.47,34054.0,93.3504,93.4086,93.3421,93.3836,34054.0
2017-01-03 11:35:00,112.47,112.47,112.29,112.29,26281.0,93.3836,93.3836,93.2342,93.2342,26281.0
2017-01-03 11:40:00,112.27,112.27,112.12,112.16,25093.0,93.2176,93.2176,93.093,93.1262,25093.0
2017-01-03 11:45:00,112.16,112.32,112.16,112.27,43305.0,93.1262,93.2591,93.1262,93.2176,43305.0
2017-01-03 11:50:00,112.27,112.34,112.24,112.31,43216.0,93.2176,93.2757,93.1927,93.2508,43216.0
2017-01-03 11:55:00,112.31,112.35,112.25,112.35,23285.0,93.2508,93.284,93.201,93.284,23285.0
2017-01-03 12:00:00,112.36,112.39,112.31,112.34,50389.0,93.2923,93.3172,93.2508,93.2757,50389.0
2017-01-03 12:05:00,112.34,112.35,112.24,112.33,15147.0,93.2757,93.284,93.1927,93.2674,15147.0
2017-01-03 12:10:00,112.33,112.35,112.31,112.33,19106.0,93.2674,93.284,93.2508,93.2674,19106.0
2017-01-03 12:15:00,112.34,112.35,112.28,112.28,6362.0,93.2757,93.284,93.2259,93.2259,6362.0
2017-01-03 12:20:00,112.28,112.28,112.23,112.27,25068.0,93.2259,93.2259,93.1844,93.2176,25068.0
2017-01-03 12:25:00,112.27,112.33,112.26,112.26,31857.0,93.2176,93.2674,93.2093,93.2093,31857.0
2017-01-03 12:30:00,112.26,112.31,112.23,112.29,78010.0,93.2093,93.2508,93.1844,93.2342,78010.0
2017-01-03 12:35:00,112.29,112.29,112.2,112.2,29346.0,93.2342,93.2342,93.1595,93.1595,29346.0
2017-01-03 12:40:00,112.2,112.2,112.09,112.1,35648.0,93.1595,93.1595,93.0681,93.0764,35648.0
2017-01-03 12:45:00,112.12,112.24,112.08,112.22,27184.0,93.093,93.1927,93.0598,93.1761,27184.0
2017-01-03 12:50:00,112.22,112.23,112.15,112.19,62932.0,93.1761,93.1844,93.1179,93.1512,62932.0
2017-01-03 12:55:00,112.19,112.23,112.19,112.23,27816.0,93.1512,93.1844,93.1512,93.1844,27816.0
2017-01-03 13:00:00,112.23,112.23,112.19,112.19,75208.0,93.1844,93.1844,93.1512,93.1512,75208.0
2017-01-03 13:05:00,112.2,112.22,112.15,112.16,16666.0,93.1595,93.1761,93.1179,93.1262,16666.0
2017-01-03 13:10:00,112.16,112.19,112.14,112.19,9483.0,93.1262,93.1512,93.1096,93.1512,9483.0
2017-01-03 13:15:00,112.19,112.22,112.19,112.21,14689.0,93.1512,93.1761,93.1512,93.1678,14689.0
2017-01-03 13:20:00,112.2,112.3,112.18,112.3,507837.0,93.1595,93.2425,93.1429,93.2425,507837.0
2017-01-03 13:25:00,112.3,112.34,112.3,112.3,11468.0,93.2425,93.2757,93.2425,93.2425,11468.0
2017-01-03 13:30:00,112.3,112.33,112.28,112.29,15267.0,93.2425,93.2674,93.2259,93.2342,15267.0
2017-01-03 13:35:00,112.29,112.29,112.25,112.27,18276.0,93.2342,93.2342,93.201,93.2176,18276.0
2017-01-03 13:40:00,112.26,112.26,112.2,112.21,16107.0,93.2093,93.2093,93.1595,93.1678,16107.0
2017-01-03 13:45:00,112.21,112.26,112.13,112.17,19212.0,93.1678,93.2093,93.1013,93.1346,19212.0
2017-01-03 13:50:00,112.18,112.23,112.17,112.21,15038.0,93.1429,93.1844,93.1346,93.1678,15038.0
2017-01-03 13:55:00,112.22,112.22,112.19,112.19,23927.0,93.1761,93.1761,93.1512,93.1512,23927.0
2017-01-03 14:00:00,112.21,112.28,112.21,112.27,9750.0,93.1678,93.2259,93.1678,93.2176,9750.0
2017-01-03 14:05:00,112.26,112.28,112.24,112.25,8437.0,93.2093,93.2259,93.1927,93.201,8437.0
2017-01-03 14:10:00,112.25,112.3,112.25,112.28,20640.0,93.201,93.2425,93.201,93.2259,20640.0
2017-01-03 14:15:00,112.3,112.35,112.29,112.29,23063.0,93.2425,93.284,93.2342,93.2342,23063.0
2017-01-03 14:20:00,112.28,112.32,112.28,112.3,36710.0,93.2259,93.2591,93.2259,93.2425,36710.0
2017-01-03 14:25:00,112.29,112.32,112.28,112.28,20053.0,93.2342,93.2591,93.2259,93.2259,20053.0
2017-01-03 14:30:00,112.28,112.28,112.21,112.21,49878.0,93.2259,93.2259,93.1678,93.1678,49878.0
2017-01-03 14:35:00,112.21,112.26,112.21,112.22,62500.0,93.1678,93.2093,93.1678,93.1761,62500.0
2017-01-03 14:40:00,112.21,112.28,112.21,112.28,37792.0,93.1678,93.2259,93.1678,93.2259,37792.0
2017-01-03 14:45:00,112.28,112.33,112.26,112.33,14732.0,93.2259,93.2674,93.2093,93.2674,14732.0
2017-01-03 14:50:00,112.32,112.41,112.31,112.41,35879.0,93.2591,93.3338,93.2508,93.3338,35879.0
2017-01-03 14:55:00,112.39,112.4,112.37,112.37,21426.0,93.3172,93.3255,93.3006,93.3006,21426.0
2017-01-03 15:00:00,112.39,112.46,112.39,112.44,172933.0,93.3172,93.3753,93.3172,93.3587,172933.0
2017-01-03 15:05:00,112.45,112.5,112.45,112.49,22187.0,93.367,93.4086,93.367,93.4002,22187.0
2017-01-03 15:10:00,112.49,112.53,112.48,112.52,47900.0,93.4002,93.4335,93.3919,93.4252,47900.0
2017-01-03 15:15:00,112.53,112.55,112.45,112.48,47257.0,93.4335,93.4501,93.367,93.3919,47257.0
2017-01-03 15:20:00,112.48,112.48,112.36,112.4,19156.0,93.3919,93.3919,93.2923,93.3255,19156.0
2017-01-03 15:25:00,112.4,112.45,112.4,112.43,70892.0,93.3255,93.367,93.3255,93.3504,70892.0
2017-01-03 15:30:00,112.42,112.44,112.36,112.43,24513.0,93.3421,93.3587,93.2923,93.3504,24513.0
2017-01-03 15:35:00,112.43,112.53,112.41,112.52,46738.0,93.3504,93.4335,93.3338,93.4252,46738.0
2017-01-03 15:40:00,112.53,112.58,112.52,112.56,37929.0,93.4335,93.475,93.4252,93.4584,37929.0
2017-01-03 15:45:00,112.56,112.7,112.56,112.67,33698.0,93.4584,93.5746,93.4584,93.5497,33698.0
2017-01-03 15:50:00,112.68,112.73,112.65,112.71,35911.0,93.558,93.5995,93.5331,93.5829,35911.0
2017-01-03 15:55:00,112.71,112.82,112.7,112.81,70400.0,93.5829,93.6742,93.5746,93.6659,70400.0
2017-01-04 09:30:00,113.04,113.35,112.96,113.34,65383.0,93.8569,94.1143,93.7905,94.106,65383.0
2017-01-04 09:35:00,113.34,113.44,113.2,113.2,46109.0,94.106,94.189,93.9898,93.9898,46109.0
2017-01-04 09:40:00,113.21,113.3,113.21,113.23,25805.0,93.9981,94.0728,93.9981,94.0147,25805.0
2017-01-04 09:45:00,113.26,113.29,113.22,113.26,33673.0,94.0396,94.0645,94.0064,94.0396,33673.0
2017-01-04 09:50:00,113.28,113.34,113.27,113.3,64864.0,94.0562,94.106,94.0479,94.0728,64864.0
2017-01-04 09:55:00,113.31,113.31,113.23,113.28,20763.0,94.0811,94.0811,94.0147,94.0562,20763.0
2017-01-04 10:00:00,113.28,113.37,113.28,113.35,11457.0,94.0562,94.1309,94.0562,94.1143,11457.0
2017-01-04 10:05:00,113.37,113.41,113.31,113.31,33468.0,94.1309,94.1641,94.0811,94.0811,33468.0
2017-01-04 10:10:00,113.31,113.31,113.21,113.24,20011.0,94.0811,94.0811,93.9981,94.023,20011.0
2017-01-04 10:15:00,113.25,113.27,113.23,113.25,11496.0,94.0313,94.0479,94.0147,94.0313,11496.0
2017-01-04 10:20:00,113.27,113.32,113.26,113.27,25136.0,94.0479,94.0894,94.0396,94.0479,25136.0
2017-01-04 10:25:00,113.27,113.27,113.16,113.16,21416.0,94.0479,94.0479,93.9565,93.9565,21416.0
2017-01-04 10:30:00,113.15,113.22,113.15,113.18,11390.0,93.9482,94.0064,93.9482,93.9732,11390.0
2017-01-04 10:35:00,113.19,113.24,113.16,113.22,17957.0,93.9815,94.023,93.9565,94.0064,17957.0
2017-01-04 10:40:00,113.23,113.24,113.18,113.2,10598.0,94.0147,94.023,93.9732,93.9898,10598.0
2017-01-04 10:45:00,113.21,113.32,113.2,113.3,25858.0,93.9981,94.0894,93.9898,94.0728,25858.0
2017-01-04 10:50:00,113.3,113.31,113.27,113.29,13140.0,94.0728,94.0811,94.0479,94.0645,13140.0
2017-01-04 10:55:00,113.3,113.35,113.29,113.31,28791.0,94.0728,94.1143,94.0645,94.0811,28791.0
2017-01-04 11:00:00,113.31,113.35,113.31,113.33,19995.0,94.0811,94.1143,94.0811,94.0977,19995.0
2017-01-04 11:05:00,113.34,113.39,113.31,113.32,11193.0,94.106,94.1475,94.0811,94.0894,11193.0
2017-01-04 11:10:00,113.33,113.36,113.33,113.35,10995.0,94.0977,94.1226,94.0977,94.1143,10995.0
2017-01-04 11:15:00,113.36,113.38,113.33,113.34,7812.0,94.1226,94.1392,94.0977,94.106,7812.0
2017-01-04 11:20:00,113.35,113.37,113.3,113.3,9525.0,94.1143,94.1309,94.0728,94.0728,9525.0
2017-01-04 11:25:00,113.3,113.4,113.3,113.38,13959.0,94.0728,94.1558,94.0728,94.1392,13959.0
2017-01-04 11:30:00,113.39,113.44,113.38,113.44,12444.0,94.1475,94.189,94.1392,94.189,12444.0
2017-01-04 11:35:00,113.43,113.47,113.43,113.46,15984.0,94.1807,94.2139,94.1807,94.2056,15984.0
2017-01-04 11:40:00,113.46,113.46,113.42,113.44,4005.0,94.2056,94.2056,94.1724,94.189,4005.0
2017-01-04 11:45:00,113.44,113.47,113.41,113.41,7256.0,94.189,94.2139,94.1641,94.1641,7256.0
2017-01-04 11:50:00,113.41,113.44,113.4,113.44,2883.0,94.1641,94.189,94.1558,94.189,2883.0
2017-01-04 11:55:00,113.47,113.5,113.46,113.46,7326.0,94.2139,94.2388,94.2056,94.2056,7326.0
2017-01-04 12:00:00,113.48,113.49,113.46,113.47,18202.0,94.2222,94.2305,94.2056,94.2139,18202.0
2017-01-04 12:05:00,113.47,113.5,113.46,113.46,18253.0,94.2139,94.2388,94.2056,94.2056,18253.0
2017-01-04 12:10:00,113.48,113.5,113.47,113.49,6590.0,94.2222,94.2388,94.2139,94.2305,6590.0
2017-01-04 12:15:00,113.5,113.5,113.45,113.46,40402.0,94.2388,94.2388,94.1973,94.2056,40402.0
2017-01-04 12:20:00,113.46,113.47,113.44,113.47,22078.0,94.2056,94.2139,94.189,94.2139,22078.0
2017-01-04 12:25:00,113.47,113.49,113.43,113.46,14547.0,94.2139,94.2305,94.1807,94.2056,14547.0
2017-01-04 12:30:00,113.45,113.46,113.42,113.42,4907.0,94.1973,94.2056,94.1724,94.1724,4907.0
2017-01-04 12:35:00,113.43,113.43,113.41,113.43,3614.0,94.1807,94.1807,94.1641,94.1807,3614.0
2017-01-04 12:40:00,113.42,113.45,113.42,113.45,8558.0,94.1724,94.1973,94.1724,94.1973,8558.0
2017-01-04 12:45:00,113.46,113.46,113.43,113.44,10635.0,94.2056,94.2056,94.1807,94.189,10635.0
2017-01-04 12:50:00,113.45,113.46,113.44,113.46,3104.0,94.1973,94.2056,94.189,94.2056,3104.0
2017-01-04 12:55:00,113.46,113.48,113.45,113.47,9292.0,94.2056,94.2222,94.1973,94.2139,9292.0
2017-01-04 13:00:00,113.47,113.47,113.44,113.45,9145.0,94.2139,94.2139,94.189,94.1973,9145.0
2017-01-04 13:05:00,113.45,113.45,113.42,113.44,17169.0,94.1973,94.1973,94.1724,94.189,17169.0
2017-01-04 13:10:00,113.44,113.46,113.43,113.46,17040.0,94.189,94.2056,94.1807,94.2056,17040.0
2017-01-04 13:15:00,113.46,113.46,113.42,113.43,6201.0,94.2056,94.2056,94.1724,94.1807,6201.0
2017-01-04 13:20:00,113.42,113.45,113.41,113.45,9963.0,94.1724,94.1973,94.1641,94.1973,9963.0
2017-01-04 13:25:00,113.45,113.46,113.43,113.45,9158.0,94.1973,94.2056,94.1807,94.1973,9158.0
2017-01-04 13:30:00,113.45,113.45,113.43,113.44,15405.0,94.1973,94.1973,94.1807,94.189,15405.0
2017-01-04 13:35:00,113.45,113.45,113.42,113.44,12667.0,94.1973,94.1973,94.1724,94.189,12667.0
2017-01-04 13:40:00,113.44,113.44,113.42,113.43,5753.0,94.189,94.189,94.1724,94.1807,5753.0
2017-01-04 13:45:00,113.43,113.43,113.4,113.43,13031.0,94.1807,94.1807,94.1558,94.1807,13031.0
2017-01-04 13:50:00,113.42,113.46,113.42,113.46,7991.0,94.1724,94.2056,94.1724,94.2056,7991.0
2017-01-04 13:55:00,113.46,113.46,113.42,113.42,24053.0,94.2056,94.2056,94.1724,94.1724,24053.0
2017-01-04 14:00:00,113.44,113.44,113.4,113.41,17143.0,94.189,94.189,94.1558,94.1641,17143.0
2017-01-04 14:05:00,113.41,113.44,113.4,113.41,40438.0,94.1641,94.189,94.1558,94.1641,40438.0
2017-01-04 14:10:00,113.42,113.54,113.42,113.5,18361.0,94.1724,94.2721,94.1724,94.2388,18361.0
2017-01-04 14:15:00,113.5,113.56,113.5,113.56,20706.0,94.2388,94.2887,94.2388,94.2887,20706.0
2017-01-04 14:20:00,113.57,113.6,113.45,113.45,44490.0,94.297,94.3219,94.1973,94.1973,44490.0
2017-01-04 14:25:00,113.46,113.52,113.46,113.5,23612.0,94.2056,94.2555,94.2056,94.2388,23612.0
2017-01-04 14:30:00,113.52,113.54,113.51,113.53,25437.0,94.2555,94.2721,94.2472,94.2638,25437.0
2017-01-04 14:35:00,113.54,113.55,113.53,113.55,59121.0,94.2721,94.2804,94.2638,94.2804,59121.0
2017-01-04 14:40:00,113.55,113.57,113.51,113.55,52227.0,94.2804,94.297,94.2472,94.2804,52227.0
2017-01-04 14:45:00,113.55,113.55,113.44,113.47,16459.0,94.2804,94.2804,94.189,94.2139,16459.0
2017-01-04 14:50:00,113.48,113.5,113.45,113.49,13159.0,94.2222,94.2388,94.1973,94.2305,13159.0
2017-01-04 14:55:00,113.49,113.5,113.46,113.5,12779.0,94.2305,94.2388,94.2056,94.2388,12779.0
2017-01-04 15:00:00,113.5,113.54,113.48,113.52,32194.0,94.2388,94.2721,94.2222,94.2555,32194.0
2017-01-04 15:05:00,113.52,113.54,113.51,113.53,19057.0,94.2555,94.2721,94.2472,94.2638,19057.0
2017-01-04 15:10:00,113.54,113.54,113.51,113.54,50276.0,94.2721,94.2721,94.2472,94.2721,50276.0
2017-01-04 15:15:00,113.53,113.55,113.5,113.53,112208.0,94.2638,94.2804,94.2388,94.2638,112208.0
2017-01-04 15:20:00,113.52,113.53,113.48,113.52,10577.0,94.2555,94.2638,94.2222,94.2555,10577.0
2017-01-04 15:25:00,113.52,113.56,113.52,113.55,35751.0,94.2555,94.2887,94.2555,94.2804,35751.0
2017-01-04 15:30:00,113.54,113.56,113.51,113.55,16203.0,94.2721,94.2887,94.2472,94.2804,16203.0
2017-01-04 15:35:00,113.55,113.6,113.53,113.59,12377.0,94.2804,94.3219,94.2638,94.3136,12377.0
2017-01-04 15:40:00,113.6,113.64,113.6,113.61,14872.0,94.3219,94.3551,94.3219,94.3302,14872.0
2017-01-04 15:45:00,113.61,113.63,113.5,113.51,34906.0,94.3302,94.3468,94.2388,94.2472,34906.0
2017-01-04 15:50:00,113.5,113.55,113.5,113.53,54382.0,94.2388,94.2804,94.2388,94.2638,54382.0
2017-01-04 15:55:00,113.52,113.57,113.46,113.53,51908.0,94.2555,94.297,94.2056,94.2638,51908.0
2017-01-05 09:30:00,113.38,113.56,113.28,113.36,18841.0,94.1392,94.2887,94.0562,94.1226,18841.0
2017-01-05 09:35:00,113.4,113.43,113.29,113.31,27691.0,94.1558,94.1807,94.0645,94.0811,27691.0
2017-01-05 09:40:00,113.32,113.35,113.32,113.33,11441.0,94.0894,94.1143,94.0894,94.0977,11441.0
2017-01-05 09:45:00,113.34,113.38,113.31,113.34,10165.0,94.106,94.1392,94.0811,94.106,10165.0
2017-01-05 09:50:00,113.34,113.35,113.31,113.34,13030.0,94.106,94.1143,94.0811,94.106,13030.0
2017-01-05 09:55:00,113.38,113.41,113.3,113.3,11807.0,94.1392,94.1641,94.0728,94.0728,11807.0
2017-01-05 10:00:00,113.32,113.35,113.3,113.31,9287.0,94.0894,94.1143,94.0728,94.0811,9287.0
2017-01-05 10:05:00,113.32,113.4,113.32,113.38,17050.0,94.0894,94.1558,94.0894,94.1392,17050.0
2017-01-05 10:10:00,113.36,113.42,113.36,113.41,6261.0,94.1226,94.1724,94.1226,94.1641,6261.0
2017-01-05 10:15:00,113.41,113.41,113.34,113.36,22606.0,94.1641,94.1641,94.106,94.1226,22606.0
2017-01-05 10:20:00,113.34,113.36,113.31,113.35,10194.0,94.106,94.1226,94.0811,94.1143,10194.0
2017-01-05 10:25:00,113.36,113.43,113.35,113.41,15114.0,94.1226,94.1807,94.1143,94.1641,15114.0
2017-01-05 10:30:00,113.41,113.41,113.24,113.26,14307.0,94.1641,94.1641,94.023,94.0396,14307.0
2017-01-05 10:35:00,113.28,113.31,113.28,113.28,4310.0,94.0562,94.0811,94.0562,94.0562,4310.0
2017-01-05 10:40:00,113.27,113.28,113.24,113.28,13036.0,94.0479,94.0562,94.023,94.0562,13036.0
2017-01-05 10:45:00,113.27,113.28,113.21,113.23,18103.0,94.0479,94.0562,93.9981,94.0147,18103.0
2017-01-05 10:50:00,113.23,113.24,113.16,113.21,18770.0,94.0147,94.023,93.9565,93.9981,18770.0
2017-01-05 10:55:00,113.21,113.27,113.19,113.25,10778.0,93.9981,94.0479,93.9815,94.0313,10778.0
2017-01-05 11:00:00,113.24,113.24,113.15,113.15,14791.0,94.023,94.023,93.9482,93.9482,14791.0
2017-01-05 11:05:00,113.15,113.15,112.91,112.96,47158.0,93.9482,93.9482,93.749,93.7905,47158.0
2017-01-05 11:10:00,112.96,112.99,112.92,112.94,22926.0,93.7905,93.8154,93.7573,93.7739,22926.0
2017-01-05 11:15:00,112.94,113.01,112.93,113.0,44796.0,93.7739,93.832,93.7656,93.8237,44796.0
2017-01-05 11:20:00,112.99,113.0,112.91,112.96,22087.0,93.8154,93.8237,93.749,93.7905,22087.0
2017-01-05 11:25:00,112.96,113.01,112.95,112.97,35022.0,93.7905,93.832,93.7822,93.7988,35022.0
2017-01-05 11:30:00,112.97,112.99,112.9,112.91,22178.0,93.7988,93.8154,93.7407,93.749,22178.0
2017-01-05 11:35:00,112.91,112.91,112.82,112.84,29258.0,93.749,93.749,93.6742,93.6909,29258.0
2017-01-05 11:40:00,112.83,112.84,112.69,112.7,20116.0,93.6825,93.6909,93.5663,93.5746,20116.0
2017-01-05 11:45:00,112.7,112.74,112.68,112.71,12608.0,93.5746,93.6078,93.558,93.5829,12608.0
2017-01-05 11:50:00,112.71,112.74,112.69,112.73,11763.0,93.5829,93.6078,93.5663,93.5995,11763.0
2017-01-05 11:55:00,112.74,112.79,112.71,112.78,39192.0,93.6078,93.6493,93.5829,93.641,39192.0
2017-01-05 12:00:00,112.79,112.83,112.78,112.81,16432.0,93.6493,93.6825,93.641,93.6659,16432.0
2017-01-05 12:05:00,112.81,112.82,112.74,112.74,13763.0,93.6659,93.6742,93.6078,93.6078,13763.0
2017-01-05 12:10:00,112.75,112.78,112.74,112.77,11179.0,93.6161,93.641,93.6078,93.6327,11179.0
2017-01-05 12:15:00,112.78,112.92,112.78,112.92,20381.0,93.641,93.7573,93.641,93.7573,20381.0
2017-01-05 12:20:00,112.92,112.92,112.88,112.9,5500.0,93.7573,93.7573,93.7241,93.7407,5500.0
2017-01-05 12:25:00,112.9,112.94,112.9,112.93,30205.0,93.7407,93.7739,93.7407,93.7656,30205.0
2017-01-05 12:30:00,112.93,112.94,112.91,112.92,18592.0,93.7656,93.7739,93.749,93.7573,18592.0
2017-01-05 12:35:00,112.92,112.93,112.9,112.92,8815.0,93.7573,93.7656,93.7407,93.7573,8815.0
2017-01-05 12:40:00,112.93,112.93,112.85,112.86,10609.0,93.7656,93.7656,93.6992,93.7075,10609.0
2017-01-05 12:45:00,112.87,112.9,112.87,112.89,7795.0,93.7158,93.7407,93.7158,93.7324,7795.0
2017-01-05 12:50:00,112.88,112.96,112.88,112.94,14156.0,93.7241,93.7905,93.7241,93.7739,14156.0
2017-01-05 12:55:00,112.95,112.97,112.92,112.94,5547.0,93.7822,93.7988,93.7573,93.7739,5547.0
2017-01-05 13:00:00,112.92,112.95,112.9,112.93,9950.0,93.7573,93.7822,93.7407,93.7656,9950.0
2017-01-05 13:05:00,112.94,113.02,112.93,113.01,10681.0,93.7739,93.8403,93.7656,93.832,10681.0
2017-01-05 13:10:00,113.02,113.03,112.99,113.0,7467.0,93.8403,93.8486,93.8154,93.8237,7467.0
2017-01-05 13:15:00,113.01,113.03,112.99,113.0,12834.0,93.832,93.8486,93.8154,93.8237,12834.0
2017-01-05 13:20:00,113.0,113.05,113.0,113.03,6203.0,93.8237,93.8652,93.8237,93.8486,6203.0
2017-01-05 13:25:00,113.0,113.0,112.97,112.98,4676.0,93.8237,93.8237,93.7988,93.8071,4676.0
2017-01-05 13:30:00,112.99,112.99,112.94,112.95,8406.0,93.8154,93.8154,93.7739,93.7822,8406.0
2017-01-05 13:35:00,112.95,113.03,112.95,112.99,24500.0,93.7822,93.8486,93.7822,93.8154,24500.0
2017-01-05 13:40:00,112.99,112.99,112.96,112.97,14351.0,93.8154,93.8154,93.7905,93.7988,14351.0
2017-01-05 13:45:00,112.97,112.99,112.96,112.98,14537.0,93.7988,93.8154,93.7905,93.8071,14537.0
2017-01-05 13:50:00,112.98,113.0,112.98,112.99,10934.0,93.8071,93.8237,93.8071,93.8154,10934.0
2017-01-05 13:55:00,113.0,113.02,113.0,113.01,12482.0,93.8237,93.8403,93.8237,93.832,12482.0
2017-01-05 14:00:00,113.01,113.07,113.01,113.07,23923.0,93.832,93.8818,93.832,93.8818,23923.0
2017-01-05 14:05:00,113.07,113.08,113.02,113.05,14917.0,93.8818,93.8901,93.8403,93.8652,14917.0
2017-01-05 14:10:00,113.04,113.11,113.04,113.09,20703.0,93.8569,93.915,93.8569,93.8984,20703.0
2017-01-05 14:15:00,113.1,113.14,113.08,113.1,32880.0,93.9067,93.9399,93.8901,93.9067,32880.0
2017-01-05 14:20:00,113.1,113.12,113.09,113.11,20855.0,93.9067,93.9233,93.8984,93.915,20855.0
2017-01-05 14:25:00,113.1,113.12,113.08,113.08,12017.0,93.9067,93.9233,93.8901,93.8901,12017.0
2017-01-05 14:30:00,113.09,113.1,113.05,113.05,13700.0,93.8984,93.9067,93.8652,93.8652,13700.0
2017-01-05 14:35:00,113.05,113.08,113.04,113.08,23183.0,93.8652,93.8901,93.8569,93.8901,23183.0
2017-01-05 14:40:00,113.07,113.09,113.03,113.04,28042.0,93.8818,93.8984,93.8486,93.8569,28042.0
2017-01-05 14:45:00,113.04,113.04,112.98,113.01,8656.0,93.8569,93.8569,93.8071,93.832,8656.0
2017-01-05 14:50:00,113.01,113.01,112.98,113.0,13312.0,93.832,93.832,93.8071,93.8237,13312.0
2017-01-05 14:55:00,113.01,113.01,112.94,112.96,200245.0,93.832,93.832,93.7739,93.7905,200245.0
2017-01-05 15:00:00,112.95,113.05,112.95,113.04,18656.0,93.7822,93.8652,93.7822,93.8569,18656.0
2017-01-05 15:05:00,113.0,113.01,112.98,112.99,24841.0,93.8237,93.832,93.8071,93.8154,24841.0
2017-01-05 15:10:00,112.99,113.02,112.98,113.01,20117.0,93.8154,93.8403,93.8071,93.832,20117.0
2017-01-05 15:15:00,113.01,113.03,112.99,113.0,31837.0,93.832,93.8486,93.8154,93.8237,31837.0
2017-01-05 15:20:00,112.99,113.06,112.99,113.06,29046.0,93.8154,93.8735,93.8154,93.8735,29046.0
2017-01-05 15:25:00,113.07,113.09,113.03,113.07,25928.0,93.8818,93.8984,93.8486,93.8818,25928.0
2017-01-05 15:30:00,113.06,113.09,113.05,113.07,19081.0,93.8735,93.8984,93.8652,93.8818,19081.0
2017-01-05 15:35:00,113.06,113.08,113.04,113.04,21616.0,93.8735,93.8901,93.8569,93.8569,21616.0
2017-01-05 15:40:00,113.04,113.06,113.0,113.01,26298.0,93.8569,93.8735,93.8237,93.832,26298.0
2017-01-05 15:45:00,113.01,113.07,113.01,113.06,64700.0,93.832,93.8818,93.832,93.8735,64700.0
2017-01-05 15:50:00,113.06,113.08,113.04,113.07,71208.0,93.8735,93.8901,93.8569,93.8818,71208.0
2017-01-05 15:55:00,113.06,113.2,113.06,113.11,255357.0,93.8735,93.9898,93.8735,93.915,255357.0
2017-01-06 09:30:00,113.15,113.27,112.99,113.0,36811.0,93.9482,94.0479,93.8154,93.8237,36811.0
2017-01-06 09:35:00,113.0,113.0,112.86,112.95,26371.0,93.8237,93.8237,93.7075,93.7822,26371.0
2017-01-06 09:40:00,112.95,113.04,112.91,112.92,38215.0,93.7822,93.8569,93.749,93.7573,38215.0
2017-01-06 09:45:00,112.92,112.97,112.82,112.86,21663.0,93.7573,93.7988,93.6742,93.7075,21663.0
2017-01-06 09:50:00,112.9,112.98,112.9,112.91,11198.0,93.7407,93.8071,93.7407,93.749,11198.0
2017-01-06 09:55:00,112.93,113.07,112.92,113.04,5326.0,93.7656,93.8818,93.7573,93.8569,5326.0
2017-01-06 10:00:00,113.02,113.06,112.99,113.05,27009.0,93.8403,93.8735,93.8154,93.8652,27009.0
2017-01-06 10:05:00,113.06,113.13,113.06,113.1,18101.0,93.8735,93.9316,93.8735,93.9067,18101.0
2017-01-06 10:10:00,113.09,113.09,113.02,113.03,21849.0,93.8984,93.8984,93.8403,93.8486,21849.0
2017-01-06 10:15:00,113.02,113.07,113.02,113.02,9520.0,93.8403,93.8818,93.8403,93.8403,9520.0
2017-01-06 10:20:00,113.02,113.06,113.0,113.0,14422.0,93.8403,93.8735,93.8237,93.8237,14422.0
2017-01-06 10:25:00,112.99,113.03,112.97,113.01,16761.0,93.8154,93.8486,93.7988,93.832,16761.0
2017-01-06 10:30:00,113.0,113.0,112.89,112.89,12897.0,93.8237,93.8237,93.7324,93.7324,12897.0
2017-01-06 10:35:00,112.9,112.9,112.82,112.85,32976.0,93.7407,93.7407,93.6742,93.6992,32976.0
2017-01-06 10:40:00,112.85,112.92,112.84,112.91,29398.0,93.6992,93.7573,93.6909,93.749,29398.0
2017-01-06 10:45:00,112.91,112.94,112.9,112.93,28321.0,93.749,93.7739,93.7407,93.7656,28321.0
2017-01-06 10:50:00,112.93,113.02,112.9,113.02,10544.0,93.7656,93.8403,93.7407,93.8403,10544.0
2017-01-06 10:55:00,113.04,113.08,113.0,113.01,38009.0,93.8569,93.8901,93.8237,93.832,38009.0
2017-01-06 11:00:00,113.01,113.03,112.99,113.02,18731.0,93.832,93.8486,93.8154,93.8403,18731.0
2017-01-06 11:05:00,113.02,113.02,112.97,112.99,10816.0,93.8403,93.8403,93.7988,93.8154,10816.0
2017-01-06 11:10:00,112.98,113.06,112.97,113.06,50579.0,93.8071,93.8735,93.7988,93.8735,50579.0
2017-01-06 11:15:00,113.06,113.09,113.05,113.07,32897.0,93.8735,93.8984,93.8652,93.8818,32897.0
2017-01-06 11:20:00,113.07,113.14,113.07,113.12,19094.0,93.8818,93.9399,93.8818,93.9233,19094.0
2017-01-06 11:25:00,113.12,113.23,113.12,113.22,13866.0,93.9233,94.0147,93.9233,94.0064,13866.0
2017-01-06 11:30:00,113.24,113.27,113.22,113.26,8234.0,94.023,94.0479,94.0064,94.0396,8234.0
2017-01-06 11:35:00,113.26,113.26,113.2,113.23,5454.0,94.0396,94.0396,93.9898,94.0147,5454.0
2017-01-06 11:40:00,113.27,113.35,113.27,113.35,7558.0,94.0479,94.1143,94.0479,94.1143,7558.0
2017-01-06 11:45:00,113.35,113.38,113.35,113.37,4706.0,94.1143,94.1392,94.1143,94.1309,4706.0
2017-01-06 11:50:00,113.36,113.36,113.32,113.35,16479.0,94.1226,94.1226,94.0894,94.1143,16479.0
2017-01-06 11:55:00,113.35,113.44,113.35,113.37,33254.0,94.1143,94.189,94.1143,94.1309,33254.0
2017-01-06 12:00:00,113.36,113.36,113.31,113.32,6744.0,94.1226,94.1226,94.0811,94.0894,6744.0
2017-01-06 12:05:00,113.31,113.33,113.3,113.31,9560.0,94.0811,94.0977,94.0728,94.0811,9560.0
2017-01-06 12:10:00,113.31,113.35,113.25,113.34,73253.0,94.0811,94.1143,94.0313,94.106,73253.0
2017-01-06 12:15:00,113.35,113.38,113.35,113.38,5050.0,94.1143,94.1392,94.1143,94.1392,5050.0
2017-01-06 12:20:00,113.39,113.43,113.36,113.4,9445.0,94.1475,94.1807,94.1226,94.1558,9445.0
2017-01-06 12:25:00,113.41,113.42,113.4,113.42,8276.0,94.1641,94.1724,94.1558,94.1724,8276.0
2017-01-06 12:30:00,113.43,113.52,113.43,113.52,33591.0,94.1807,94.2555,94.1807,94.2555,33591.0
2017-01-06 12:35:00,113.54,113.55,113.46,113.49,6013.0,94.2721,94.2804,94.2056,94.2305,6013.0
2017-01-06 12:40:00,113.5,113.55,113.48,113.49,8729.0,94.2388,94.2804,94.2222,94.2305,8729.0
2017-01-06 12:45:00,113.48,113.51,113.47,113.47,3104.0,94.2222,94.2472,94.2139,94.2139,3104.0
2017-01-06 12:50:00,113.45,113.46,113.43,113.46,4060.0,94.1973,94.2056,94.1807,94.2056,4060.0
2017-01-06 12:55:00,113.46,113.49,113.42,113.49,12461.0,94.2056,94.2305,94.1724,94.2305,12461.0
2017-01-06 13:00:00,113.48,113.5,113.47,113.48,16534.0,94.2222,94.2388,94.2139,94.2222,16534.0
2017-01-06 13:05:00,113.49,113.5,113.46,113.47,6025.0,94.2305,94.2388,94.2056,94.2139,6025.0
2017-01-06 13:10:00,113.47,113.47,113.46,113.46,3740.0,94.2139,94.2139,94.2056,94.2056,3740.0
2017-01-06 13:15:00,113.46,113.48,113.46,113.46,11317.0,94.2056,94.2222,94.2056,94.2056,11317.0
2017-01-06 13:20:00,113.46,113.49,113.45,113.47,5731.0,94.2056,94.2305,94.1973,94.2139,5731.0
2017-01-06 13:25:00,113.47,113.48,113.37,113.38,325586.0,94.2139,94.2222,94.1309,94.1392,325586.0
2017-01-06 13:30:00,113.37,113.42,113.37,113.41,5367.0,94.1309,94.1724,94.1309,94.1641,5367.0
2017-01-06 13:35:00,113.4,113.45,113.39,113.45,11878.0,94.1558,94.1973,94.1475,94.1973,11878.0
2017-01-06 13:40:00,113.45,113.49,113.45,113.49,12166.0,94.1973,94.2305,94.1973,94.2305,12166.0
2017-01-06 13:45:00,113.49,113.51,113.46,113.47,14585.0,94.2305,94.2472,94.2056,94.2139,14585.0
2017-01-06 13:50:00,113.47,113.49,113.46,113.47,11656.0,94.2139,94.2305,94.2056,94.2139,11656.0
2017-01-06 13:55:00,113.47,113.47,113.41,113.43,5832.0,94.2139,94.2139,94.1641,94.1807,5832.0
2017-01-06 14:00:00,113.42,113.47,113.42,113.45,56155.0,94.1724,94.2139,94.1724,94.1973,56155.0
2017-01-06 14:05:00,113.45,113.53,113.43,113.51,40609.0,94.1973,94.2638,94.1807,94.2472,40609.0
2017-01-06 14:10:00,113.51,113.53,113.48,113.53,17122.0,94.2472,94.2638,94.2222,94.2638,17122.0
2017-01-06 14:15:00,113.52,113.53,113.49,113.53,6474.0,94.2555,94.2638,94.2305,94.2638,6474.0
2017-01-06 14:20:00,113.51,113.51,113.45,113.45,9895.0,94.2472,94.2472,94.1973,94.1973,9895.0
2017-01-06 14:25:00,113.45,113.46,113.38,113.4,12395.0,94.1973,94.2056,94.1392,94.1558,12395.0
2017-01-06 14:30:00,113.39,113.43,113.36,113.43,7662.0,94.1475,94.1807,94.1226,94.1807,7662.0
2017-01-06 14:35:00,113.41,113.41,113.36,113.36,5908.0,94.1641,94.1641,94.1226,94.1226,5908.0
2017-01-06 14:40:00,113.35,113.38,113.33,113.38,16410.0,94.1143,94.1392,94.0977,94.1392,16410.0
2017-01-06 14:45:00,113.36,113.39,113.33,113.36,9438.0,94.1226,94.1475,94.0977,94.1226,9438.0
2017-01-06 14:50:00,113.33,113.39,113.32,113.39,27992.0,94.0977,94.1475,94.0894,94.1475,27992.0
2017-01-06 14:55:00,113.37,113.39,113.36,113.36,14164.0,94.1309,94.1475,94.1226,94.1226,14164.0
2017-01-06 15:00:00,113.35,113.41,113.35,113.39,7727.0,94.1143,94.1641,94.1143,94.1475,7727.0
2017-01-06 15:05:00,113.39,113.42,113.38,113.39,22993.0,94.1475,94.1724,94.1392,94.1475,22993.0
2017-01-06 15:10:00,113.4,113.45,113.39,113.41,37068.0,94.1558,94.1973,94.1475,94.1641,37068.0
2017-01-06 15:15:00,113.4,113.4,113.36,113.38,150212.0,94.1558,94.1558,94.1226,94.1392,150212.0
2017-01-06 15:20:00,113.37,113.38,113.35,113.38,19958.0,94.1309,94.1392,94.1143,94.1392,19958.0
2017-01-06 15:25:00,113.37,113.38,113.34,113.34,7227.0,94.1309,94.1392,94.106,94.106,7227.0
2017-01-06 15:30:00,113.35,113.38,113.33,113.37,10141.0,94.1143,94.1392,94.0977,94.1309,10141.0
2017-01-06 15:35:00,113.37,113.38,113.32,113.38,18751.0,94.1309,94.1392,94.0894,94.1392,18751.0
2017-01-06 15:40:00,113.38,113.46,113.38,113.44,22268.0,94.1392,94.2056,94.1392,94.189,22268.0
2017-01-06 15:45:00,113.45,113.46,113.39,113.4,43505.0,94.1973,94.2056,94.1475,94.1558,43505.0
2017-01-06 15:50:00,113.4,113.41,113.38,113.4,55923.0,94.1558,94.1641,94.1392,94.1558,55923.0
2017-01-06 15:55:00,113.39,113.39,113.26,113.28,97094.0,94.1475,94.1475,94.0396,94.0562,97094.0
2017-01-09 09:30:00,113.0,113.05,112.75,112.79,30257.0,93.8237,93.8652,93.6161,93.6493,30257.0
2017-01-09 09:35:00,112.78,112.8,112.66,112.78,21539.0,93.641,93.6576,93.5414,93.641,21539.0
2017-01-09 09:40:00,112.79,112.79,112.6,112.6,15649.0,93.6493,93.6493,93.4916,93.4916,15649.0
2017-01-09 09:45:00,112.59,112.68,112.53,112.67,26105.0,93.4833,93.558,93.4335,93.5497,26105.0
2017-01-09 09:50:00,112.66,112.81,112.66,112.76,64336.0,93.5414,93.6659,93.5414,93.6244,64336.0
2017-01-09 09:55:00,112.75,112.77,112.72,112.76,28271.0,93.6161,93.6327,93.5912,93.6244,28271.0
2017-01-09 10:00:00,112.75,112.77,112.71,112.71,23490.0,93.6161,93.6327,93.5829,93.5829,23490.0
2017-01-09 10:05:00,112.71,112.75,112.69,112.72,8508.0,93.5829,93.6161,93.5663,93.5912,8508.0
2017-01-09 10:10:00,112.72,112.73,112.69,112.7,13757.0,93.5912,93.5995,93.5663,93.5746,13757.0
2017-01-09 10:15:00,112.69,112.74,112.64,112.72,15934.0,93.5663,93.6078,93.5248,93.5912,15934.0
2017-01-09 10:20:00,112.73,112.75,112.72,112.75,5241.0,93.5995,93.6161,93.5912,93.6161,5241.0
2017-01-09 10:25:00,112.74,112.75,112.7,112.74,19337.0,93.6078,93.6161,93.5746,93.6078,19337.0
2017-01-09 10:30:00,112.71,112.78,112.7,112.76,8796.0,93.5829,93.641,93.5746,93.6244,8796.0
2017-01-09 10:35:00,112.75,112.76,112.71,112.74,11976.0,93.6161,93.6244,93.5829,93.6078,11976.0
2017-01-09 10:40:00,112.74,112.78,112.73,112.75,14440.0,93.6078,93.641,93.5995,93.6161,14440.0
2017-01-09 10:45:00,112.75,112.8,112.72,112.8,22328.0,93.6161,93.6576,93.5912,93.6576,22328.0
2017-01-09 10:50:00,112.81,112.91,112.79,112.9,8004.0,93.6659,93.749,93.6493,93.7407,8004.0
2017-01-09 10:55:00,112.91,112.98,112.91,112.95,16030.0,93.749,93.8071,93.749,93.7822,16030.0
2017-01-09 11:00:00,112.96,112.96,112.89,112.9,20041.0,93.7905,93.7905,93.7324,93.7407,20041.0
2017-01-09 11:05:00,112.91,112.97,112.9,112.94,6756.0,93.749,93.7988,93.7407,93.7739,6756.0
2017-01-09 11:10:00,112.94,112.94,112.89,112.93,17364.0,93.7739,93.7739,93.7324,93.7656,17364.0
2017-01-09 11:15:00,112.94,112.95,112.91,112.93,8699.0,93.7739,93.7822,93.749,93.7656,8699.0
2017-01-09 11:20:00,112.95,112.97,112.92,112.93,13757.0,93.7822,93.7988,93.7573,93.7656,13757.0
2017-01-09 11:25:00,112.93,112.95,112.89,112.95,18867.0,93.7656,93.7822,93.7324,93.7822,18867.0
2017-01-09 11:30:00,112.95,112.95,112.87,112.9,19867.0,93.7822,93.7822,93.7158,93.7407,19867.0
2017-01-09 11:35:00,112.89,112.92,112.87,112.88,15965.0,93.7324,93.7573,93.7158,93.7241,15965.0
2017-01-09 11:40:00,112.88,112.9,112.79,112.8,12031.0,93.7241,93.7407,93.6493,93.6576,12031.0
2017-01-09 11:45:00,112.8,112.85,112.8,112.85,19107.0,93.6576,93.6992,93.6576,93.6992,19107.0
2017-01-09 11:50:00,112.86,112.86,112.81,112.82,24824.0,93.7075,93.7075,93.6659,93.6742,24824.0
2017-01-09 11:55:00,112.82,112.85,112.8,112.85,6444.0,93.6742,93.6992,93.6576,93.6992,6444.0
2017-01-09 12:00:00,112.84,112.84,112.81,112.82,3266.0,93.6909,93.6909,93.6659,93.6742,3266.0
2017-01-09 12:05:00,112.85,112.88,112.84,112.86,5906.0,93.6992,93.7241,93.6909,93.7075,5906.0
2017-01-09 12:10:00,112.87,112.9,112.83,112.83,15492.0,93.7158,93.7407,93.6825,93.6825,15492.0
2017-01-09 12:15:00,112.83,112.83,112.77,112.78,344121.0,93.6825,93.6825,93.6327,93.641,344121.0
2017-01-09 12:20:00,112.77,112.8,112.76,112.79,19218.0,93.6327,93.6576,93.6244,93.6493,19218.0
2017-01-09 12:25:00,112.79,112.84,112.77,112.84,30675.0,93.6493,93.6909,93.6327,93.6909,30675.0
2017-01-09 12:30:00,112.83,112.85,112.81,112.82,11619.0,93.6825,93.6992,93.6659,93.6742,11619.0
2017-01-09 12:35:00,112.83,112.83,112.81,112.81,19130.0,93.6825,93.6825,93.6659,93.6659,19130.0
2017-01-09 12:40:00,112.81,112.85,112.81,112.83,11650.0,93.6659,93.6992,93.6659,93.6825,11650.0
2017-01-09 12:45:00,112.82,112.83,112.82,112.82,6584.0,93.6742,93.6825,93.6742,93.6742,6584.0
2017-01-09 12:50:00,112.83,112.87,112.83,112.87,8442.0,93.6825,93.7158,93.6825,93.7158,8442.0
2017-01-09 12:55:00,112.89,112.9,112.85,112.86,41212.0,93.7324,93.7407,93.6992,93.7075,41212.0
2017-01-09 13:00:00,112.88,112.88,112.83,112.83,9028.0,93.7241,93.7241,93.6825,93.6825,9028.0
2017-01-09 13:05:00,112.82,112.83,112.81,112.82,1035.0,93.6742,93.6825,93.6659,93.6742,1035.0
2017-01-09 13:10:00,112.81,112.82,112.78,112.82,15727.0,93.6659,93.6742,93.641,93.6742,15727.0
2017-01-09 13:15:00,112.81,112.81,112.79,112.8,7994.0,93.6659,93.6659,93.6493,93.6576,7994.0
2017-01-09 13:20:00,112.78,112.79,112.76,112.76,5919.0,93.641,93.6493,93.6244,93.6244,5919.0
2017-01-09 13:25:00,112.76,112.76,112.69,112.72,5923.0,93.6244,93.6244,93.5663,93.5912,5923.0
2017-01-09 13:30:00,112.72,112.72,112.7,112.71,5301.0,93.5912,93.5912,93.5746,93.5829,5301.0
2017-01-09 13:35:00,112.69,112.72,112.68,112.71,11897.0,93.5663,93.5912,93.558,93.5829,11897.0
2017-01-09 13:40:00,112.7,112.74,112.7,112.73,10476.0,93.5746,93.6078,93.5746,93.5995,10476.0
2017-01-09 13:45:00,112.74,112.77,112.73,112.75,5629.0,93.6078,93.6327,93.5995,93.6161,5629.0
2017-01-09 13:50:00,112.76,112.76,112.72,112.73,19296.0,93.6244,93.6244,93.5912,93.5995,19296.0
2017-01-09 13:55:00,112.72,112.74,112.71,112.73,10526.0,93.5912,93.6078,93.5829,93.5995,10526.0
2017-01-09 14:00:00,112.75,112.76,112.73,112.76,5487.0,93.6161,93.6244,93.5995,93.6244,5487.0
2017-01-09 14:05:00,112.77,112.77,112.72,112.72,3092.0,93.6327,93.6327,93.5912,93.5912,3092.0
2017-01-09 14:10:00,112.72,112.73,112.63,112.64,16171.0,93.5912,93.5995,93.5165,93.5248,16171.0
2017-01-09 14:15:00,112.67,112.69,112.66,112.67,15833.0,93.5497,93.5663,93.5414,93.5497,15833.0
2017-01-09 14:20:00,112.67,112.67,112.64,112.66,16155.0,93.5497,93.5497,93.5248,93.5414,16155.0
2017-01-09 14:25:00,112.66,112.68,112.63,112.67,24063.0,93.5414,93.558,93.5165,93.5497,24063.0
2017-01-09 14:30:00,112.68,112.68,112.62,112.62,9283.0,93.558,93.558,93.5082,93.5082,9283.0
2017-01-09 14:35:00,112.62,112.66,112.59,112.59,17900.0,93.5082,93.5414,93.4833,93.4833,17900.0
2017-01-09 14:40:00,112.59,112.59,112.56,112.56,5588.0,93.4833,93.4833,93.4584,93.4584,5588.0
2017-01-09 14:45:00,112.55,112.58,112.54,112.57,6365.0,93.4501,93.475,93.4418,93.4667,6365.0
2017-01-09 14:50:00,112.58,112.6,112.56,112.57,106946.0,93.475,93.4916,93.4584,93.4667,106946.0
2017-01-09 14:55:00,112.57,112.6,112.57,112.6,21000.0,93.4667,93.4916,93.4667,93.4916,21000.0
2017-01-09 15:00:00,112.59,112.63,112.59,112.6,13099.0,93.4833,93.5165,93.4833,93.4916,13099.0
2017-01-09 15:05:00,112.61,112.62,112.59,112.59,20805.0,93.4999,93.5082,93.4833,93.4833,20805.0
2017-01-09 15:10:00,112.59,112.61,112.58,112.59,23908.0,93.4833,93.4999,93.475,93.4833,23908.0
2017-01-09 15:15:00,112.58,112.59,112.54,112.59,58433.0,93.475,93.4833,93.4418,93.4833,58433.0
2017-01-09 15:20:00,112.59,112.6,112.57,112.58,50621.0,93.4833,93.4916,93.4667,93.475,50621.0
2017-01-09 15:25:00,112.58,112.67,112.58,112.67,13285.0,93.475,93.5497,93.475,93.5497,13285.0
2017-01-09 15:30:00,112.67,112.68,112.64,112.65,24955.0,93.5497,93.558,93.5248,93.5331,24955.0
2017-01-09 15:35:00,112.64,112.66,112.63,112.65,10434.0,93.5248,93.5414,93.5165,93.5331,10434.0
2017-01-09 15:40:00,112.65,112.66,112.63,112.64,6300.0,93.5331,93.5414,93.5165,93.5248,6300.0
2017-01-09 15:45:00,112.63,112.64,112.57,112.59,14398.0,93.5165,93.5248,93.4667,93.4833,14398.0
2017-01-09 15:50:00,112.58,112.62,112.55,112.56,27778.0,93.475,93.5082,93.4501,93.4584,27778.0
2017-01-09 15:55:00,112.57,112.57,112.48,112.5,31826.0,93.4667,93.4667,93.3919,93.4086,31826.0
2017-01-10 09:30:00,112.53,112.53,112.35,112.42,33166.0,93.4335,93.4335,93.284,93.3421,33166.0
2017-01-10 09:35:00,112.42,112.49,112.41,112.46,16775.0,93.3421,93.4002,93.3338,93.3753,16775.0
2017-01-10 09:40:00,112.47,112.47,112.43,112.46,38245.0,93.3836,93.3836,93.3504,93.3753,38245.0
2017-01-10 09:45:00,112.45,112.48,112.42,112.47,21583.0,93.367,93.3919,93.3421,93.3836,21583.0
2017-01-10 09:50:00,112.47,112.53,112.33,112.38,34886.0,93.3836,93.4335,93.2674,93.3089,34886.0
2017-01-10 09:55:00,112.38,112.47,112.37,112.47,11136.0,93.3089,93.3836,93.3006,93.3836,11136.0
2017-01-10 10:00:00,112.48,112.57,112.47,112.53,11720.0,93.3919,93.4667,93.3836,93.4335,11720.0
2017-01-10 10:05:00,112.54,112.56,112.51,112.52,12516.0,93.4418,93.4584,93.4169,93.4252,12516.0
2017-01-10 10:10:00,112.53,112.53,112.48,112.51,13926.0,93.4335,93.4335,93.3919,93.4169,13926.0
2017-01-10 10:15:00,112.53,112.54,112.5,112.51,7097.0,93.4335,93.4418,93.4086,93.4169,7097.0
2017-01-10 10:20:00,112.52,112.58,112.52,112.56,5914.0,93.4252,93.475,93.4252,93.4584,5914.0
2017-01-10 10:25:00,112.57,112.61,112.56,112.61,23853.0,93.4667,93.4999,93.4584,93.4999,23853.0
2017-01-10 10:30:00,112.61,112.71,112.61,112.7,17306.0,93.4999,93.5829,93.4999,93.5746,17306.0
2017-01-10 10:35:00,112.7,112.7,112.64,112.66,14447.0,93.5746,93.5746,93.5248,93.5414,14447.0
2017-01-10 10:40:00,112.67,112.67,112.65,112.66,11848.0,93.5497,93.5497,93.5331,93.5414,11848.0
2017-01-10 10:45:00,112.66,112.71,112.65,112.67,13539.0,93.5414,93.5829,93.5331,93.5497,13539.0
2017-01-10 10:50:00,112.66,112.76,112.66,112.75,11046.0,93.5414,93.6244,93.5414,93.6161,11046.0
2017-01-10 10:55:00,112.76,112.78,112.71,112.72,26377.0,93.6244,93.641,93.5829,93.5912,26377.0
2017-01-10 11:00:00,112.72,112.86,112.72,112.86,877500.0,93.5912,93.7075,93.5912,93.7075,877500.0
2017-01-10 11:05:00,112.86,112.88,112.82,112.83,17955.0,93.7075,93.7241,93.6742,93.6825,17955.0
2017-01-10 11:10:00,112.83,112.89,112.81,112.88,9624.0,93.6825,93.7324,93.6659,93.7241,9624.0
2017-01-10 11:15:00,112.89,112.91,112.87,112.87,16554.0,93.7324,93.749,93.7158,93.7158,16554.0
2017-01-10 11:20:00,112.87,112.92,112.87,112.92,23681.0,93.7158,93.7573,93.7158,93.7573,23681.0
2017-01-10 11:25:00,112.93,112.93,112.86,112.86,17115.0,93.7656,93.7656,93.7075,93.7075,17115.0
2017-01-10 11:30:00,112.87,112.88,112.85,112.88,14318.0,93.7158,93.7241,93.6992,93.7241,14318.0
2017-01-10 11:35:00,112.86,112.9,112.86,112.89,39212.0,93.7075,93.7407,93.7075,93.7324,39212.0
2017-01-10 11:40:00,112.91,112.95,112.9,112.93,8585.0,93.749,93.7822,93.7407,93.7656,8585.0
2017-01-10 11:45:00,112.95,112.98,112.94,112.97,13818.0,93.7822,93.8071,93.7739,93.7988,13818.0
2017-01-10 11:50:00,112.97,112.98,112.95,112.97,7178.0,93.7988,93.8071,93.7822,93.7988,7178.0
2017-01-10 11:55:00,112.97,112.99,112.93,112.94,21680.0,93.7988,93.8154,93.7656,93.7739,21680.0
2017-01-10 12:00:00,112.94,112.97,112.93,112.96,12953.0,93.7739,93.7988,93.7656,93.7905,12953.0
2017-01-10 12:05:00,112.97,112.98,112.94,112.98,10959.0,93.7988,93.8071,93.7739,93.8071,10959.0
2017-01-10 12:10:00,112.99,113.04,112.98,113.04,17718.0,93.8154,93.8569,93.8071,93.8569,17718.0
2017-01-10 12:15:00,113.03,113.1,113.03,113.07,14672.0,93.8486,93.9067,93.8486,93.8818,14672.0
2017-01-10 12:20:00,113.08,113.1,113.07,113.07,15479.0,93.8901,93.9067,93.8818,93.8818,15479.0
2017-01-10 12:25:00,113.07,113.08,113.06,113.08,14442.0,93.8818,93.8901,93.8735,93.8901,14442.0
2017-01-10 12:30:00,113.07,113.08,113.07,113.08,5886.0,93.8818,93.8901,93.8818,93.8901,5886.0
2017-01-10 12:35:00,113.08,113.1,113.07,113.09,6883.0,93.8901,93.9067,93.8818,93.8984,6883.0
2017-01-10 12:40:00,113.09,113.09,113.06,113.06,10187.0,93.8984,93.8984,93.8735,93.8735,10187.0
2017-01-10 12:45:00,113.05,113.06,112.98,112.98,14189.0,93.8652,93.8735,93.8071,93.8071,14189.0
2017-01-10 12:50:00,112.98,112.98,112.96,112.97,10014.0,93.8071,93.8071,93.7905,93.7988,10014.0
2017-01-10 12:55:00,112.96,112.97,112.95,112.97,16359.0,93.7905,93.7988,93.7822,93.7988,16359.0
2017-01-10 13:00:00,112.97,113.01,112.96,112.99,10159.0,93.7988,93.832,93.7905,93.8154,10159.0
2017-01-10 13:05:00,112.98,113.0,112.96,112.99,12991.0,93.8071,93.8237,93.7905,93.8154,12991.0
2017-01-10 13:10:00,112.98,113.01,112.97,112.99,6424.0,93.8071,93.832,93.7988,93.8154,6424.0
2017-01-10 13:15:00,112.99,112.99,112.96,112.97,16809.0,93.8154,93.8154,93.7905,93.7988,16809.0
2017-01-10 13:20:00,112.97,112.98,112.93,112.95,9430.0,93.7988,93.8071,93.7656,93.7822,9430.0
2017-01-10 13:25:00,112.95,112.96,112.94,112.94,4876.0,93.7822,93.7905,93.7739,93.7739,4876.0
2017-01-10 13:30:00,112.94,112.94,112.89,112.9,9692.0,93.7739,93.7739,93.7324,93.7407,9692.0
2017-01-10 13:35:00,112.91,112.91,112.88,112.9,3066.0,93.749,93.749,93.7241,93.7407,3066.0
2017-01-10 13:40:00,112.9,112.9,112.8,112.8,28964.0,93.7407,93.7407,93.6576,93.6576,28964.0
2017-01-10 13:45:00,112.79,112.79,112.77,112.79,14155.0,93.6493,93.6493,93.6327,93.6493,14155.0
2017-01-10 13:50:00,112.78,112.78,112.74,112.75,14633.0,93.641,93.641,93.6078,93.6161,14633.0
2017-01-10 13:55:00,112.74,112.75,112.59,112.62,14321.0,93.6078,93.6161,93.4833,93.5082,14321.0
2017-01-10 14:00:00,112.61,112.61,112.5,112.57,32123.0,93.4999,93.4999,93.4086,93.4667,32123.0
2017-01-10 14:05:00,112.56,112.58,112.54,112.57,9309.0,93.4584,93.475,93.4418,93.4667,9309.0
2017-01-10 14:10:00,112.57,112.6,112.56,112.6,10857.0,93.4667,93.4916,93.4584,93.4916,10857.0
2017-01-10 14:15:00,112.59,112.62,112.56,112.61,8300.0,93.4833,93.5082,93.4584,93.4999,8300.0
2017-01-10 14:20:00,112.62,112.65,112.59,112.62,7248.0,93.5082,93.5331,93.4833,93.5082,7248.0
2017-01-10 14:25:00,112.61,112.61,112.51,112.52,34509.0,93.4999,93.4999,93.4169,93.4252,34509.0
2017-01-10 14:30:00,112.51,112.57,112.51,112.57,6539.0,93.4169,93.4667,93.4169,93.4667,6539.0
2017-01-10 14:35:00,112.58,112.64,112.57,112.61,14719.0,93.475,93.5248,93.4667,93.4999,14719.0
2017-01-10 14:40:00,112.62,112.64,112.57,112.59,21025.0,93.5082,93.5248,93.4667,93.4833,21025.0
2017-01-10 14:45:00,112.59,112.61,112.58,112.6,7171.0,93.4833,93.4999,93.475,93.4916,7171.0
2017-01-10 14:50:00,112.6,112.61,112.55,112.58,10041.0,93.4916,93.4999,93.4501,93.475,10041.0
2017-01-10 14:55:00,112.58,112.6,112.57,112.58,31508.0,93.475,93.4916,93.4667,93.475,31508.0
2017-01-10 15:00:00,112.58,112.6,112.57,112.59,21196.0,93.475,93.4916,93.4667,93.4833,21196.0
2017-01-10 15:05:00,112.59,112.65,112.59,112.65,21023.0,93.4833,93.5331,93.4833,93.5331,21023.0
2017-01-10 15:10:00,112.68,112.68,112.66,112.67,17422.0,93.558,93.558,93.5414,93.5497,17422.0
2017-01-10 15:15:00,112.68,112.73,112.66,112.73,28600.0,93.558,93.5995,93.5414,93.5995,28600.0
2017-01-10 15:20:00,112.72,112.75,112.71,112.72,46553.0,93.5912,93.6161,93.5829,93.5912,46553.0
2017-01-10 15:25:00,112.73,112.74,112.7,112.71,16984.0,93.5995,93.6078,93.5746,93.5829,16984.0
2017-01-10 15:30:00,112.71,112.79,112.71,112.79,11874.0,93.5829,93.6493,93.5829,93.6493,11874.0
2017-01-10 15:35:00,112.79,112.81,112.76,112.78,12007.0,93.6493,93.6659,93.6244,93.641,12007.0
2017-01-10 15:40:00,112.78,112.78,112.71,112.73,36172.0,93.641,93.641,93.5829,93.5995,36172.0
2017-01-10 15:45:00,112.72,112.73,112.64,112.64,58144.0,93.5912,93.5995,93.5248,93.5248,58144.0
2017-01-10 15:50:00,112.65,112.67,112.64,112.66,127598.0,93.5331,93.5497,93.5248,93.5414,127598.0
2017-01-10 15:55:00,112.67,112.67,112.5,112.51,93781.0,93.5497,93.5497,93.4086,93.4169,93781.0
2017-01-11 09:30:00,112.56,112.63,112.42,112.46,36953.0,93.4584,93.5165,93.3421,93.3753,36953.0
2017-01-11 09:35:00,112.46,112.48,112.37,112.45,20248.0,93.3753,93.3919,93.3006,93.367,20248.0
2017-01-11 09:40:00,112.45,112.62,112.43,112.61,25278.0,93.367,93.5082,93.3504,93.4999,25278.0
2017-01-11 09:45:00,112.6,112.72,112.59,112.72,16352.0,93.4916,93.5912,93.4833,93.5912,16352.0
2017-01-11 09:50:00,112.71,112.76,112.66,112.75,29172.0,93.5829,93.6244,93.5414,93.6161,29172.0
2017-01-11 09:55:00,112.75,112.8,112.74,112.79,12226.0,93.6161,93.6576,93.6078,93.6493,12226.0
2017-01-11 10:00:00,112.79,112.8,112.77,112.77,10785.0,93.6493,93.6576,93.6327,93.6327,10785.0
2017-01-11 10:05:00,112.77,112.79,112.75,112.77,13290.0,93.6327,93.6493,93.6161,93.6327,13290.0
2017-01-11 10:10:00,112.78,112.8,112.7,112.71,3354866.0,93.641,93.6576,93.5746,93.5829,3354866.0
2017-01-11 10:15:00,112.71,112.72,112.61,112.63,21591.0,93.5829,93.5912,93.4999,93.5165,21591.0
2017-01-11 10:20:00,112.66,112.71,112.65,112.71,4237.0,93.5414,93.5829,93.5331,93.5829,4237.0
2017-01-11 10:25:00,112.71,112.79,112.7,112.77,4946.0,93.5829,93.6493,93.5746,93.6327,4946.0
2017-01-11 10:30:00,112.76,112.76,112.67,112.68,16621.0,93.6244,93.6244,93.5497,93.558,16621.0
2017-01-11 10:35:00,112.68,112.81,112.68,112.81,14006.0,93.558,93.6659,93.558,93.6659,14006.0
2017-01-11 10:40:00,112.83,112.86,112.8,112.86,57203.0,93.6825,93.7075,93.6576,93.7075,57203.0
2017-01-11 10:45:00,112.85,112.85,112.77,112.78,6522.0,93.6992,93.6992,93.6327,93.641,6522.0
2017-01-11 10:50:00,112.79,112.81,112.66,112.73,24900.0,93.6493,93.6659,93.5414,93.5995,24900.0
2017-01-11 10:55:00,112.72,112.72,112.6,112.68,13525.0,93.5912,93.5912,93.4916,93.558,13525.0
2017-01-11 11:00:00,112.68,112.77,112.68,112.77,9783.0,93.558,93.6327,93.558,93.6327,9783.0
2017-01-11 11:05:00,112.75,112.79,112.74,112.78,8560.0,93.6161,93.6493,93.6078,93.641,8560.0
2017-01-11 11:10:00,112.77,112.81,112.77,112.81,6252.0,93.6327,93.6659,93.6327,93.6659,6252.0
2017-01-11 11:15:00,112.81,112.89,112.81,112.87,15860.0,93.6659,93.7324,93.6659,93.7158,15860.0
2017-01-11 11:20:00,112.87,112.94,112.71,112.71,41816.0,93.7158,93.7739,93.5829,93.5829,41816.0
2017-01-11 11:25:00,112.71,112.81,112.58,112.6,41501.0,93.5829,93.6659,93.475,93.4916,41501.0
2017-01-11 11:30:00,112.58,112.58,112.4,112.53,41203.0,93.475,93.475,93.3255,93.4335,41203.0
2017-01-11 11:35:00,112.52,112.53,112.29,112.42,21111.0,93.4252,93.4335,93.2342,93.3421,21111.0
2017-01-11 11:40:00,112.41,112.58,112.39,112.58,102635.0,93.3338,93.475,93.3172,93.475,102635.0
2017-01-11 11:45:00,112.57,112.63,112.54,112.58,24847.0,93.4667,93.5165,93.4418,93.475,24847.0
2017-01-11 11:50:00,112.56,112.71,112.54,112.67,42699.0,93.4584,93.5829,93.4418,93.5497,42699.0
2017-01-11 11:55:00,112.68,112.84,112.65,112.82,18318.0,93.558,93.6909,93.5331,93.6742,18318.0
2017-01-11 12:00:00,112.85,112.88,112.79,112.81,25393.0,93.6992,93.7241,93.6493,93.6659,25393.0
2017-01-11 12:05:00,112.87,112.87,112.76,112.8,11229.0,93.7158,93.7158,93.6244,93.6576,11229.0
2017-01-11 12:10:00,112.84,112.89,112.8,112.83,22338.0,93.6909,93.7324,93.6576,93.6825,22338.0
2017-01-11 12:15:00,112.83,112.83,112.67,112.72,47621.0,93.6825,93.6825,93.5497,93.5912,47621.0
2017-01-11 12:20:00,112.71,112.71,112.58,112.59,15824.0,93.5829,93.5829,93.475,93.4833,15824.0
2017-01-11 12:25:00,112.65,112.74,112.63,112.74,13782.0,93.5331,93.6078,93.5165,93.6078,13782.0
2017-01-11 12:30:00,112.76,112.78,112.59,112.6,21835.0,93.6244,93.641,93.4833,93.4916,21835.0
2017-01-11 12:35:00,112.61,112.71,112.6,112.65,10358.0,93.4999,93.5829,93.4916,93.5331,10358.0
2017-01-11 12:40:00,112.66,112.66,112.46,112.54,24592.0,93.5414,93.5414,93.3753,93.4418,24592.0
2017-01-11 12:45:00,112.54,112.54,112.41,112.48,14372.0,93.4418,93.4418,93.3338,93.3919,14372.0
2017-01-11 12:50:00,112.48,112.56,112.48,112.53,11131.0,93.3919,93.4584,93.3919,93.4335,11131.0
2017-01-11 12:55:00,112.54,112.65,112.54,112.64,125233.0,93.4418,93.5331,93.4418,93.5248,125233.0
2017-01-11 13:00:00,112.64,112.67,112.61,112.61,15847.0,93.5248,93.5497,93.4999,93.4999,15847.0
2017-01-11 13:05:00,112.61,112.68,112.6,112.6,15463.0,93.4999,93.558,93.4916,93.4916,15463.0
2017-01-11 13:10:00,112.61,112.62,112.45,112.54,25249.0,93.4999,93.5082,93.367,93.4418,25249.0
2017-01-11 13:15:00,112.54,112.54,112.41,112.5,42638.0,93.4418,93.4418,93.3338,93.4086,42638.0
2017-01-11 13:20:00,112.49,112.58,112.47,112.56,17672.0,93.4002,93.475,93.3836,93.4584,17672.0
2017-01-11 13:25:00,112.54,112.54,112.35,112.37,21100.0,93.4418,93.4418,93.284,93.3006,21100.0
2017-01-11 13:30:00,112.38,112.45,112.35,112.44,25163.0,93.3089,93.367,93.284,93.3587,25163.0
2017-01-11 13:35:00,112.45,112.66,112.44,112.64,36867.0,93.367,93.5414,93.3587,93.5248,36867.0
2017-01-11 13:40:00,112.63,112.65,112.58,112.62,16861.0,93.5165,93.5331,93.475,93.5082,16861.0
2017-01-11 13:45:00,112.62,112.68,112.57,112.58,24829.0,93.5082,93.558,93.4667,93.475,24829.0
2017-01-11 13:50:00,112.57,112.65,112.57,112.65,16174.0,93.4667,93.5331,93.4667,93.5331,16174.0
2017-01-11 13:55:00,112.65,112.74,112.63,112.67,65260.0,93.5331,93.6078,93.5165,93.5497,65260.0
2017-01-11 14:00:00,112.69,112.71,112.65,112.67,9740.0,93.5663,93.5829,93.5331,93.5497,9740.0
2017-01-11 14:05:00,112.67,112.69,112.64,112.64,12060.0,93.5497,93.5663,93.5248,93.5248,12060.0
2017-01-11 14:10:00,112.63,112.71,112.63,112.71,7858.0,93.5165,93.5829,93.5165,93.5829,7858.0
2017-01-11 14:15:00,112.75,112.78,112.7,112.75,16659.0,93.6161,93.641,93.5746,93.6161,16659.0
2017-01-11 14:20:00,112.73,112.75,112.69,112.71,14901.0,93.5995,93.6161,93.5663,93.5829,14901.0
2017-01-11 14:25:00,112.71,112.75,112.68,112.7,8265.0,93.5829,93.6161,93.558,93.5746,8265.0
2017-01-11 14:30:00,112.7,112.78,112.7,112.73,44963.0,93.5746,93.641,93.5746,93.5995,44963.0
2017-01-11 14:35:00,112.73,112.78,112.72,112.78,31944.0,93.5995,93.641,93.5912,93.641,31944.0
2017-01-11 14:40:00,112.77,112.79,112.75,112.78,25745.0,93.6327,93.6493,93.6161,93.641,25745.0
2017-01-11 14:45:00,112.76,112.78,112.71,112.74,31089.0,93.6244,93.641,93.5829,93.6078,31089.0
2017-01-11 14:50:00,112.73,112.73,112.7,112.73,9539.0,93.5995,93.5995,93.5746,93.5995,9539.0
2017-01-11 14:55:00,112.71,112.73,112.69,112.72,11163.0,93.5829,93.5995,93.5663,93.5912,11163.0
2017-01-11 15:00:00,112.73,112.78,112.72,112.78,19455.0,93.5995,93.641,93.5912,93.641,19455.0
2017-01-11 15:05:00,112.79,112.82,112.75,112.76,15609.0,93.6493,93.6742,93.6161,93.6244,15609.0
2017-01-11 15:10:00,112.75,112.8,112.75,112.78,11773.0,93.6161,93.6576,93.6161,93.641,11773.0
2017-01-11 15:15:00,112.78,112.85,112.78,112.83,18183.0,93.641,93.6992,93.641,93.6825,18183.0
2017-01-11 15:20:00,112.83,112.84,112.79,112.83,25969.0,93.6825,93.6909,93.6493,93.6825,25969.0
2017-01-11 15:25:00,112.82,112.82,112.78,112.8,7461.0,93.6742,93.6742,93.641,93.6576,7461.0
2017-01-11 15:30:00,112.79,112.83,112.78,112.82,12265.0,93.6493,93.6825,93.641,93.6742,12265.0
2017-01-11 15:35:00,112.82,112.9,112.81,112.89,10791.0,93.6742,93.7407,93.6659,93.7324,10791.0
2017-01-11 15:40:00,112.88,112.9,112.86,112.88,67884.0,93.7241,93.7407,93.7075,93.7241,67884.0
2017-01-11 15:45:00,112.88,112.95,112.88,112.94,39459.0,93.7241,93.7822,93.7241,93.7739,39459.0
2017-01-11 15:50:00,112.95,112.96,112.92,112.94,18637.0,93.7822,93.7905,93.7573,93.7739,18637.0
2017-01-11 15:55:00,112.94,112.99,112.91,112.99,16309.0,93.7739,93.8154,93.749,93.8154,16309.0
2017-01-12 09:30:00,112.77,112.93,112.74,112.78,31485.0,93.6327,93.7656,93.6078,93.641,31485.0
2017-01-12 09:35:00,112.77,112.77,112.59,112.62,15179.0,93.6327,93.6327,93.4833,93.5082,15179.0
2017-01-12 09:40:00,112.61,112.68,112.57,112.66,25189.0,93.4999,93.558,93.4667,93.5414,25189.0
2017-01-12 09:45:00,112.64,112.69,112.59,112.59,22378.0,93.5248,93.5663,93.4833,93.4833,22378.0
2017-01-12 09:50:00,112.59,112.6,112.45,112.55,18252.0,93.4833,93.4916,93.367,93.4501,18252.0
2017-01-12 09:55:00,112.53,112.53,112.42,112.48,21582.0,93.4335,93.4335,93.3421,93.3919,21582.0
2017-01-12 10:00:00,112.48,112.49,112.29,112.29,21227.0,93.3919,93.4002,93.2342,93.2342,21227.0
2017-01-12 10:05:00,112.29,112.29,112.03,112.08,33441.0,93.2342,93.2342,93.0183,93.0598,33441.0
2017-01-12 10:10:00,112.11,112.18,112.1,112.15,16852.0,93.0847,93.1429,93.0764,93.1179,16852.0
2017-01-12 10:15:00,112.16,112.16,112.05,112.05,13103.0,93.1262,93.1262,93.0349,93.0349,13103.0
2017-01-12 10:20:00,112.06,112.16,112.03,112.14,12721.0,93.0432,93.1262,93.0183,93.1096,12721.0
2017-01-12 10:25:00,112.12,112.21,112.12,112.18,19804.0,93.093,93.1678,93.093,93.1429,19804.0
2017-01-12 10:30:00,112.18,112.21,112.1,112.13,14180.0,93.1429,93.1678,93.0764,93.1013,14180.0
2017-01-12 10:35:00,112.14,112.15,112.06,112.12,24476.0,93.1096,93.1179,93.0432,93.093,24476.0
2017-01-12 10:40:00,112.12,112.24,112.12,112.23,12920.0,93.093,93.1927,93.093,93.1844,12920.0
2017-01-12 10:45:00,112.22,112.23,112.12,112.12,33026.0,93.1761,93.1844,93.093,93.093,33026.0
2017-01-12 10:50:00,112.12,112.15,112.09,112.09,24397.0,93.093,93.1179,93.0681,93.0681,24397.0
2017-01-12 10:55:00,112.09,112.1,111.99,112.03,95357.0,93.0681,93.0764,92.9851,93.0183,95357.0
2017-01-12 11:00:00,111.98,112.01,111.86,111.87,13499.0,92.9768,93.0017,92.8772,92.8855,13499.0
2017-01-12 11:05:00,111.9,111.95,111.88,111.95,8549.0,92.9104,92.9519,92.8938,92.9519,8549.0
2017-01-12 11:10:00,111.93,112.01,111.9,112.01,16174.0,92.9353,93.0017,92.9104,93.0017,16174.0
2017-01-12 11:15:00,112.02,112.1,111.94,111.98,18889.0,93.01,93.0764,92.9436,92.9768,18889.0
2017-01-12 11:20:00,111.98,112.05,111.94,112.05,12685.0,92.9768,93.0349,92.9436,93.0349,12685.0
2017-01-12 11:25:00,112.02,112.13,112.02,112.1,7129.0,93.01,93.1013,93.01,93.0764,7129.0
2017-01-12 11:30:00,112.11,112.15,112.09,112.12,22104.0,93.0847,93.1179,93.0681,93.093,22104.0
2017-01-12 11:35:00,112.11,112.16,112.1,112.14,10647.0,93.0847,93.1262,93.0764,93.1096,10647.0
2017-01-12 11:40:00,112.11,112.14,112.06,112.13,6755.0,93.0847,93.1096,93.0432,93.1013,6755.0
2017-01-12 11:45:00,112.06,112.09,112.02,112.04,4122.0,93.0432,93.0681,93.01,93.0266,4122.0
2017-01-12 11:50:00,112.07,112.07,112.02,112.03,5308.0,93.0515,93.0515,93.01,93.0183,5308.0
2017-01-12 11:55:00,112.02,112.02,111.97,112.0,11148.0,93.01,93.01,92.9685,92.9934,11148.0
2017-01-12 12:00:00,112.01,112.12,111.99,112.11,17368.0,93.0017,93.093,92.9851,93.0847,17368.0
2017-01-12 12:05:00,112.1,112.1,112.04,112.05,6216.0,93.0764,93.0764,93.0266,93.0349,6216.0
2017-01-12 12:10:00,112.07,112.11,112.05,112.11,486916.0,93.0515,93.0847,93.0349,93.0847,486916.0
2017-01-12 12:15:00,112.12,112.3,112.12,112.3,34270.0,93.093,93.2425,93.093,93.2425,34270.0
2017-01-12 12:20:00,112.29,112.31,112.24,112.26,13148.0,93.2342,93.2508,93.1927,93.2093,13148.0
2017-01-12 12:25:00,112.26,112.33,112.26,112.28,3251.0,93.2093,93.2674,93.2093,93.2259,3251.0
2017-01-12 12:30:00,112.29,112.35,112.29,112.35,11404.0,93.2342,93.284,93.2342,93.284,11404.0
2017-01-12 12:35:00,112.35,112.41,112.32,112.33,11978.0,93.284,93.3338,93.2591,93.2674,11978.0
2017-01-12 12:40:00,112.33,112.35,112.28,112.28,13513.0,93.2674,93.284,93.2259,93.2259,13513.0
2017-01-12 12:45:00,112.28,112.32,112.27,112.32,17940.0,93.2259,93.2591,93.2176,93.2591,17940.0
2017-01-12 12:50:00,112.31,112.37,112.31,112.36,15674.0,93.2508,93.3006,93.2508,93.2923,15674.0
2017-01-12 12:55:00,112.35,112.35,112.31,112.35,7998.0,93.284,93.284,93.2508,93.284,7998.0
2017-01-12 13:00:00,112.35,112.39,112.35,112.35,42922.0,93.284,93.3172,93.284,93.284,42922.0
2017-01-12 13:05:00,112.34,112.37,112.29,112.37,18635.0,93.2757,93.3006,93.2342,93.3006,18635.0
2017-01-12 13:10:00,112.36,112.4,112.36,112.38,2705.0,93.2923,93.3255,93.2923,93.3089,2705.0
2017-01-12 13:15:00,112.39,112.45,112.36,112.37,12547.0,93.3172,93.367,93.2923,93.3006,12547.0
2017-01-12 13:20:00,112.38,112.38,112.29,112.32,3710.0,93.3089,93.3089,93.2342,93.2591,3710.0
2017-01-12 13:25:00,112.33,112.4,112.31,112.4,4849.0,93.2674,93.3255,93.2508,93.3255,4849.0
2017-01-12 13:30:00,112.4,112.42,112.38,112.39,4019.0,93.3255,93.3421,93.3089,93.3172,4019.0
2017-01-12 13:35:00,112.41,112.48,112.39,112.44,13629.0,93.3338,93.3919,93.3172,93.3587,13629.0
2017-01-12 13:40:00,112.44,112.5,112.44,112.46,7748.0,93.3587,93.4086,93.3587,93.3753,7748.0
2017-01-12 13:45:00,112.48,112.54,112.47,112.52,38600.0,93.3919,93.4418,93.3836,93.4252,38600.0
2017-01-12 13:50:00,112.53,112.53,112.46,112.48,9538.0,93.4335,93.4335,93.3753,93.3919,9538.0
2017-01-12 13:55:00,112.49,112.5,112.46,112.46,8324.0,93.4002,93.4086,93.3753,93.3753,8324.0
2017-01-12 14:00:00,112.48,112.51,112.48,112.51,2825.0,93.3919,93.4169,93.3919,93.4169,2825.0
2017-01-12 14:05:00,112.51,112.52,112.43,112.47,22563.0,93.4169,93.4252,93.3504,93.3836,22563.0
2017-01-12 14:10:00,112.48,112.53,112.46,112.52,10360.0,93.3919,93.4335,93.3753,93.4252,10360.0
2017-01-12 14:15:00,112.51,112.59,112.51,112.54,11173.0,93.4169,93.4833,93.4169,93.4418,11173.0
2017-01-12 14:20:00,112.54,112.55,112.49,112.52,18068.0,93.4418,93.4501,93.4002,93.4252,18068.0
2017-01-12 14:25:00,112.51,112.57,112.5,112.56,12797.0,93.4169,93.4667,93.4086,93.4584,12797.0
2017-01-12 14:30:00,112.56,112.69,112.56,112.67,38712.0,93.4584,93.5663,93.4584,93.5497,38712.0
2017-01-12 14:35:00,112.66,112.7,112.62,112.64,21404.0,93.5414,93.5746,93.5082,93.5248,21404.0
2017-01-12 14:40:00,112.64,112.66,112.6,112.64,44675.0,93.5248,93.5414,93.4916,93.5248,44675.0
2017-01-12 14:45:00,112.64,112.65,112.57,112.58,15555.0,93.5248,93.5331,93.4667,93.475,15555.0
2017-01-12 14:50:00,112.58,112.63,112.58,112.61,9189.0,93.475,93.5165,93.475,93.4999,9189.0
2017-01-12 14:55:00,112.61,112.66,112.61,112.66,6377.0,93.4999,93.5414,93.4999,93.5414,6377.0
2017-01-12 15:00:00,112.66,112.67,112.58,112.58,20772.0,93.5414,93.5497,93.475,93.475,20772.0
2017-01-12 15:05:00,112.56,112.59,112.56,112.56,4187.0,93.4584,93.4833,93.4584,93.4584,4187.0
2017-01-12 15:10:00,112.56,112.56,112.53,112.53,30732.0,93.4584,93.4584,93.4335,93.4335,30732.0
2017-01-12 15:15:00,112.54,112.55,112.5,112.5,20518.0,93.4418,93.4501,93.4086,93.4086,20518.0
2017-01-12 15:20:00,112.52,112.57,112.52,112.55,14894.0,93.4252,93.4667,93.4252,93.4501,14894.0
2017-01-12 15:25:00,112.56,112.58,112.55,112.55,18105.0,93.4584,93.475,93.4501,93.4501,18105.0
2017-01-12 15:30:00,112.56,112.65,112.56,112.61,27359.0,93.4584,93.5331,93.4584,93.4999,27359.0
2017-01-12 15:35:00,112.6,112.69,112.6,112.69,12554.0,93.4916,93.5663,93.4916,93.5663,12554.0
2017-01-12 15:40:00,112.68,112.69,112.6,112.64,18889.0,93.558,93.5663,93.4916,93.5248,18889.0
2017-01-12 15:45:00,112.64,112.68,112.64,112.67,19453.0,93.5248,93.558,93.5248,93.5497,19453.0
2017-01-12 15:50:00,112.68,112.7,112.63,112.65,59601.0,93.558,93.5746,93.5165,93.5331,59601.0
2017-01-12 15:55:00,112.65,112.74,112.65,112.66,152847.0,93.5331,93.6078,93.5331,93.5414,152847.0
2017-01-13 09:30:00,112.76,113.01,112.75,113.01,43364.0,93.6244,93.832,93.6161,93.832,43364.0
2017-01-13 09:35:00,113.01,113.06,112.94,112.96,36882.0,93.832,93.8735,93.7739,93.7905,36882.0
2017-01-13 09:40:00,112.99,113.13,112.99,113.13,29065.0,93.8154,93.9316,93.8154,93.9316,29065.0
2017-01-13 09:45:00,113.14,113.17,113.13,113.13,8694.0,93.9399,93.9649,93.9316,93.9316,8694.0
2017-01-13 09:50:00,113.11,113.16,113.1,113.11,14482.0,93.915,93.9565,93.9067,93.915,14482.0
2017-01-13 09:55:00,113.06,113.09,113.0,113.06,14522.0,93.8735,93.8984,93.8237,93.8735,14522.0
2017-01-13 10:00:00,113.06,113.16,113.02,113.14,12770.0,93.8735,93.9565,93.8403,93.9399,12770.0
2017-01-13 10:05:00,113.13,113.14,113.08,113.09,11455.0,93.9316,93.9399,93.8901,93.8984,11455.0
2017-01-13 10:10:00,113.1,113.13,113.04,113.04,9576.0,93.9067,93.9316,93.8569,93.8569,9576.0
2017-01-13 10:15:00,113.06,113.11,112.98,113.01,36435.0,93.8735,93.915,93.8071,93.832,36435.0
2017-01-13 10:20:00,113.0,113.0,112.92,112.94,13109.0,93.8237,93.8237,93.7573,93.7739,13109.0
2017-01-13 10:25:00,112.97,113.02,112.97,112.98,10243.0,93.7988,93.8403,93.7988,93.8071,10243.0
2017-01-13 10:30:00,113.0,113.09,112.99,113.04,10426.0,93.8237,93.8984,93.8154,93.8569,10426.0
2017-01-13 10:35:00,113.05,113.07,113.02,113.07,8413.0,93.8652,93.8818,93.8403,93.8818,8413.0
2017-01-13 10:40:00,113.05,113.09,113.01,113.09,6418.0,93.8652,93.8984,93.832,93.8984,6418.0
2017-01-13 10:45:00,113.1,113.1,113.01,113.02,9360.0,93.9067,93.9067,93.832,93.8403,9360.0
2017-01-13 10:50:00,113.02,113.05,113.01,113.03,5100.0,93.8403,93.8652,93.832,93.8486,5100.0
2017-01-13 10:55:00,113.03,113.03,112.99,113.01,8712.0,93.8486,93.8486,93.8154,93.832,8712.0
2017-01-13 11:00:00,113.02,113.05,113.01,113.01,9411.0,93.8403,93.8652,93.832,93.832,9411.0
2017-01-13 11:05:00,113.02,113.02,112.96,112.97,20675.0,93.8403,93.8403,93.7905,93.7988,20675.0
2017-01-13 11:10:00,112.98,113.01,112.94,112.99,14219.0,93.8071,93.832,93.7739,93.8154,14219.0
2017-01-13 11:15:00,112.98,113.0,112.96,113.0,18779.0,93.8071,93.8237,93.7905,93.8237,18779.0
2017-01-13 11:20:00,113.0,113.05,112.99,113.0,26260.0,93.8237,93.8652,93.8154,93.8237,26260.0
2017-01-13 11:25:00,113.02,113.05,113.01,113.05,20184.0,93.8403,93.8652,93.832,93.8652,20184.0
2017-01-13 11:30:00,113.05,113.07,113.04,113.07,13034.0,93.8652,93.8818,93.8569,93.8818,13034.0
2017-01-13 11:35:00,113.07,113.09,113.06,113.09,7008.0,93.8818,93.8984,93.8735,93.8984,7008.0
2017-01-13 11:40:00,113.07,113.08,112.96,112.98,18389.0,93.8818,93.8901,93.7905,93.8071,18389.0
2017-01-13 11:45:00,112.99,112.99,112.93,112.96,41152.0,93.8154,93.8154,93.7656,93.7905,41152.0
2017-01-13 11:50:00,112.97,113.01,112.96,113.01,153853.0,93.7988,93.832,93.7905,93.832,153853.0
2017-01-13 11:55:00,113.0,113.03,112.99,112.99,12372.0,93.8237,93.8486,93.8154,93.8154,12372.0
2017-01-13 12:00:00,113.0,113.01,112.97,112.97,3323.0,93.8237,93.832,93.7988,93.7988,3323.0
2017-01-13 12:05:00,112.96,112.96,112.91,112.91,5672.0,93.7905,93.7905,93.749,93.749,5672.0
2017-01-13 12:10:00,112.92,112.92,112.83,112.88,9039.0,93.7573,93.7573,93.6825,93.7241,9039.0
2017-01-13 12:15:00,112.86,112.87,112.71,112.77,17297.0,93.7075,93.7158,93.5829,93.6327,17297.0
2017-01-13 12:20:00,112.77,112.79,112.75,112.78,12661.0,93.6327,93.6493,93.6161,93.641,12661.0
2017-01-13 12:25:00,112.79,112.8,112.75,112.77,9474.0,93.6493,93.6576,93.6161,93.6327,9474.0
2017-01-13 12:30:00,112.77,112.81,112.77,112.81,6980.0,93.6327,93.6659,93.6327,93.6659,6980.0
2017-01-13 12:35:00,112.81,112.83,112.8,112.81,21036.0,93.6659,93.6825,93.6576,93.6659,21036.0
2017-01-13 12:40:00,112.81,112.83,112.78,112.79,6844.0,93.6659,93.6825,93.641,93.6493,6844.0
2017-01-13 12:45:00,112.79,112.8,112.76,112.76,20703.0,93.6493,93.6576,93.6244,93.6244,20703.0
2017-01-13 12:50:00,112.77,112.85,112.77,112.85,4224.0,93.6327,93.6992,93.6327,93.6992,4224.0
2017-01-13 12:55:00,112.86,112.86,112.83,112.84,4508.0,93.7075,93.7075,93.6825,93.6909,4508.0
2017-01-13 13:00:00,112.86,112.88,112.84,112.88,8737.0,93.7075,93.7241,93.6909,93.7241,8737.0
2017-01-13 13:05:00,112.87,112.87,112.85,112.85,2300.0,93.7158,93.7158,93.6992,93.6992,2300.0
2017-01-13 13:10:00,112.85,112.87,112.83,112.83,6658.0,93.6992,93.7158,93.6825,93.6825,6658.0
2017-01-13 13:15:00,112.83,112.85,112.83,112.84,3516.0,93.6825,93.6992,93.6825,93.6909,3516.0
2017-01-13 13:20:00,112.85,112.88,112.85,112.87,4594.0,93.6992,93.7241,93.6992,93.7158,4594.0
2017-01-13 13:25:00,112.86,112.88,112.86,112.86,21557.0,93.7075,93.7241,93.7075,93.7075,21557.0
2017-01-13 13:30:00,112.85,112.86,112.82,112.85,12511.0,93.6992,93.7075,93.6742,93.6992,12511.0
2017-01-13 13:35:00,112.86,112.86,112.84,112.84,8864.0,93.7075,93.7075,93.6909,93.6909,8864.0
2017-01-13 13:40:00,112.84,112.84,112.8,112.8,8526.0,93.6909,93.6909,93.6576,93.6576,8526.0
2017-01-13 13:45:00,112.81,112.81,112.77,112.78,8525.0,93.6659,93.6659,93.6327,93.641,8525.0
2017-01-13 13:50:00,112.78,112.79,112.76,112.78,6931.0,93.641,93.6493,93.6244,93.641,6931.0
2017-01-13 13:55:00,112.77,112.8,112.77,112.78,10099.0,93.6327,93.6576,93.6327,93.641,10099.0
2017-01-13 14:00:00,112.78,112.81,112.76,112.77,14363.0,93.641,93.6659,93.6244,93.6327,14363.0
2017-01-13 14:05:00,112.76,112.79,112.73,112.73,11898.0,93.6244,93.6493,93.5995,93.5995,11898.0
2017-01-13 14:10:00,112.72,112.72,112.67,112.67,16204.0,93.5912,93.5912,93.5497,93.5497,16204.0
2017-01-13 14:15:00,112.68,112.7,112.62,112.69,16698.0,93.558,93.5746,93.5082,93.5663,16698.0
2017-01-13 14:20:00,112.71,112.71,112.69,112.7,8312.0,93.5829,93.5829,93.5663,93.5746,8312.0
2017-01-13 14:25:00,112.69,112.69,112.61,112.61,9926.0,93.5663,93.5663,93.4999,93.4999,9926.0
2017-01-13 14:30:00,112.61,112.7,112.6,112.69,15477.0,93.4999,93.5746,93.4916,93.5663,15477.0
2017-01-13 14:35:00,112.71,112.74,112.71,112.73,28689.0,93.5829,93.6078,93.5829,93.5995,28689.0
2017-01-13 14:40:00,112.72,112.74,112.68,112.74,38882.0,93.5912,93.6078,93.558,93.6078,38882.0
2017-01-13 14:45:00,112.73,112.74,112.72,112.73,10637.0,93.5995,93.6078,93.5912,93.5995,10637.0
2017-01-13 14:50:00,112.73,112.74,112.68,112.72,12750.0,93.5995,93.6078,93.558,93.5912,12750.0
2017-01-13 14:55:00,112.73,112.8,112.72,112.79,44020.0,93.5995,93.6576,93.5912,93.6493,44020.0
2017-01-13 15:00:00,112.79,112.79,112.75,112.77,7315.0,93.6493,93.6493,93.6161,93.6327,7315.0
2017-01-13 15:05:00,112.78,112.78,112.74,112.75,30841.0,93.641,93.641,93.6078,93.6161,30841.0
2017-01-13 15:10:00,112.75,112.75,112.71,112.74,21669.0,93.6161,93.6161,93.5829,93.6078,21669.0
2017-01-13 15:15:00,112.73,112.77,112.73,112.77,19473.0,93.5995,93.6327,93.5995,93.6327,19473.0
2017-01-13 15:20:00,112.78,112.79,112.77,112.78,5201.0,93.641,93.6493,93.6327,93.641,5201.0
2017-01-13 15:25:00,112.79,112.79,112.76,112.77,12928.0,93.6493,93.6493,93.6244,93.6327,12928.0
2017-01-13 15:30:00,112.77,112.79,112.74,112.78,48295.0,93.6327,93.6493,93.6078,93.641,48295.0
2017-01-13 15:35:00,112.79,112.87,112.78,112.86,49750.0,93.6493,93.7158,93.641,93.7075,49750.0
2017-01-13 15:40:00,112.86,112.91,112.85,112.9,32393.0,93.7075,93.749,93.6992,93.7407,32393.0
2017-01-13 15:45:00,112.91,112.95,112.89,112.89,70462.0,93.749,93.7822,93.7324,93.7324,70462.0
2017-01-13 15:50:00,112.89,112.91,112.84,112.85,67950.0,93.7324,93.749,93.6909,93.6992,67950.0
2017-01-13 15:55:00,112.86,112.88,112.78,112.81,157901.0,93.7075,93.7241,93.641,93.6659,157901.0
2017-01-17 09:30:00,112.55,112.61,112.45,112.47,38178.0,93.4501,93.4999,93.367,93.3836,38178.0
2017-01-17 09:35:00,112.48,112.5,112.36,112.43,55346.0,93.3919,93.4086,93.2923,93.3504,55346.0
2017-01-17 09:40:00,112.45,112.51,112.42,112.48,52162.0,93.367,93.4169,93.3421,93.3919,52162.0
2017-01-17 09:45:00,112.48,112.48,112.35,112.4,34469.0,93.3919,93.3919,93.284,93.3255,34469.0
2017-01-17 09:50:00,112.39,112.42,112.33,112.4,115131.0,93.3172,93.3421,93.2674,93.3255,115131.0
2017-01-17 09:55:00,112.39,112.46,112.37,112.37,23066.0,93.3172,93.3753,93.3006,93.3006,23066.0
2017-01-17 10:00:00,112.37,112.4,112.3,112.4,35632.0,93.3006,93.3255,93.2425,93.3255,35632.0
2017-01-17 10:05:00,112.4,112.58,112.35,112.56,64017.0,93.3255,93.475,93.284,93.4584,64017.0
2017-01-17 10:10:00,112.57,112.6,112.52,112.55,32473.0,93.4667,93.4916,93.4252,93.4501,32473.0
2017-01-17 10:15:00,112.55,112.67,112.55,112.57,59683.0,93.4501,93.5497,93.4501,93.4667,59683.0
2017-01-17 10:20:00,112.58,112.66,112.58,112.58,25036.0,93.475,93.5414,93.475,93.475,25036.0
2017-01-17 10:25:00,112.58,112.61,112.53,112.56,19418.0,93.475,93.4999,93.4335,93.4584,19418.0
2017-01-17 10:30:00,112.56,112.56,112.47,112.52,20371.0,93.4584,93.4584,93.3836,93.4252,20371.0
2017-01-17 10:35:00,112.53,112.57,112.51,112.55,18231.0,93.4335,93.4667,93.4169,93.4501,18231.0
2017-01-17 10:40:00,112.56,112.61,112.54,112.57,29852.0,93.4584,93.4999,93.4418,93.4667,29852.0
2017-01-17 10:45:00,112.56,112.59,112.53,112.56,10606.0,93.4584,93.4833,93.4335,93.4584,10606.0
2017-01-17 10:50:00,112.55,112.58,112.52,112.54,10756.0,93.4501,93.475,93.4252,93.4418,10756.0
2017-01-17 10:55:00,112.55,112.58,112.52,112.56,21988.0,93.4501,93.475,93.4252,93.4584,21988.0
2017-01-17 11:00:00,112.56,112.56,112.46,112.51,95380.0,93.4584,93.4584,93.3753,93.4169,95380.0
2017-01-17 11:05:00,112.5,112.51,112.47,112.49,18275.0,93.4086,93.4169,93.3836,93.4002,18275.0
2017-01-17 11:10:00,112.49,112.51,112.42,112.42,45026.0,93.4002,93.4169,93.3421,93.3421,45026.0
2017-01-17 11:15:00,112.42,112.45,112.36,112.39,17505.0,93.3421,93.367,93.2923,93.3172,17505.0
2017-01-17 11:20:00,112.36,112.39,112.35,112.38,5184.0,93.2923,93.3172,93.284,93.3089,5184.0
2017-01-17 11:25:00,112.37,112.41,112.34,112.4,32828.0,93.3006,93.3338,93.2757,93.3255,32828.0
2017-01-17 11:30:00,112.41,112.44,112.38,112.38,23568.0,93.3338,93.3587,93.3089,93.3089,23568.0
2017-01-17 11:35:00,112.39,112.43,112.39,112.41,38531.0,93.3172,93.3504,93.3172,93.3338,38531.0
2017-01-17 11:40:00,112.42,112.45,112.41,112.42,16566.0,93.3421,93.367,93.3338,93.3421,16566.0
2017-01-17 11:45:00,112.43,112.47,112.43,112.46,75004.0,93.3504,93.3836,93.3504,93.3753,75004.0
2017-01-17 11:50:00,112.46,112.48,112.45,112.47,142970.0,93.3753,93.3919,93.367,93.3836,142970.0
2017-01-17 11:55:00,112.45,112.5,112.44,112.48,352740.0,93.367,93.4086,93.3587,93.3919,352740.0
2017-01-17 12:00:00,112.47,112.5,112.46,112.5,33674.0,93.3836,93.4086,93.3753,93.4086,33674.0
2017-01-17 12:05:00,112.5,112.53,112.44,112.46,62295.0,93.4086,93.4335,93.3587,93.3753,62295.0
2017-01-17 12:10:00,112.47,112.47,112.4,112.43,15672.0,93.3836,93.3836,93.3255,93.3504,15672.0
2017-01-17 12:15:00,112.43,112.44,112.41,112.41,21391.0,93.3504,93.3587,93.3338,93.3338,21391.0
2017-01-17 12:20:00,112.41,112.46,112.39,112.43,16966.0,93.3338,93.3753,93.3172,93.3504,16966.0
2017-01-17 12:25:00,112.42,112.49,112.42,112.48,16712.0,93.3421,93.4002,93.3421,93.3919,16712.0
2017-01-17 12:30:00,112.5,112.52,112.45,112.51,42277.0,93.4086,93.4252,93.367,93.4169,42277.0
2017-01-17 12:35:00,112.49,112.52,112.44,112.45,358702.0,93.4002,93.4252,93.3587,93.367,358702.0
2017-01-17 12:40:00,112.46,112.51,112.46,112.49,15803.0,93.3753,93.4169,93.3753,93.4002,15803.0
2017-01-17 12:45:00,112.49,112.5,112.44,112.48,10848.0,93.4002,93.4086,93.3587,93.3919,10848.0
2017-01-17 12:50:00,112.48,112.51,112.44,112.45,12524.0,93.3919,93.4169,93.3587,93.367,12524.0
2017-01-17 12:55:00,112.45,112.47,112.43,112.45,9108.0,93.367,93.3836,93.3504,93.367,9108.0
2017-01-17 13:00:00,112.46,112.49,112.43,112.49,10138.0,93.3753,93.4002,93.3504,93.4002,10138.0
2017-01-17 13:05:00,112.48,112.48,112.46,112.47,11241.0,93.3919,93.3919,93.3753,93.3836,11241.0
2017-01-17 13:10:00,112.48,112.5,112.47,112.47,10985.0,93.3919,93.4086,93.3836,93.3836,10985.0
2017-01-17 13:15:00,112.48,112.51,112.47,112.5,11405.0,93.3919,93.4169,93.3836,93.4086,11405.0
2017-01-17 13:20:00,112.5,112.53,112.49,112.5,19668.0,93.4086,93.4335,93.4002,93.4086,19668.0
2017-01-17 13:25:00,112.51,112.52,112.48,112.49,14875.0,93.4169,93.4252,93.3919,93.4002,14875.0
2017-01-17 13:30:00,112.5,112.53,112.49,112.52,8616.0,93.4086,93.4335,93.4002,93.4252,8616.0
2017-01-17 13:35:00,112.51,112.52,112.5,112.51,3062.0,93.4169,93.4252,93.4086,93.4169,3062.0
2017-01-17 13:40:00,112.49,112.5,112.44,112.47,59754.0,93.4002,93.4086,93.3587,93.3836,59754.0
2017-01-17 13:45:00,112.46,112.48,112.46,112.46,19290.0,93.3753,93.3919,93.3753,93.3753,19290.0
2017-01-17 13:50:00,112.46,112.46,112.42,112.43,18701.0,93.3753,93.3753,93.3421,93.3504,18701.0
2017-01-17 13:55:00,112.43,112.46,112.42,112.45,13264.0,93.3504,93.3753,93.3421,93.367,13264.0
2017-01-17 14:00:00,112.45,112.46,112.43,112.45,8196.0,93.367,93.3753,93.3504,93.367,8196.0
2017-01-17 14:05:00,112.44,112.45,112.41,112.43,28073.0,93.3587,93.367,93.3338,93.3504,28073.0
2017-01-17 14:10:00,112.43,112.43,112.4,112.41,7405.0,93.3504,93.3504,93.3255,93.3338,7405.0
2017-01-17 14:15:00,112.41,112.41,112.34,112.34,5430.0,93.3338,93.3338,93.2757,93.2757,5430.0
2017-01-17 14:20:00,112.34,112.34,112.24,112.24,33782.0,93.2757,93.2757,93.1927,93.1927,33782.0
2017-01-17 14:25:00,112.22,112.23,112.18,112.2,11712.0,93.1761,93.1844,93.1429,93.1595,11712.0
2017-01-17 14:30:00,112.19,112.2,112.15,112.18,18842.0,93.1512,93.1595,93.1179,93.1429,18842.0
2017-01-17 14:35:00,112.16,112.16,112.04,112.08,26930.0,93.1262,93.1262,93.0266,93.0598,26930.0
2017-01-17 14:40:00,112.08,112.11,112.03,112.1,26094.0,93.0598,93.0847,93.0183,93.0764,26094.0
2017-01-17 14:45:00,112.11,112.15,112.09,112.1,25141.0,93.0847,93.1179,93.0681,93.0764,25141.0
2017-01-17 14:50:00,112.11,112.11,111.99,112.04,55469.0,93.0847,93.0847,92.9851,93.0266,55469.0
2017-01-17 14:55:00,112.04,112.07,112.02,112.06,89611.0,93.0266,93.0515,93.01,93.0432,89611.0
2017-01-17 15:00:00,112.08,112.09,111.99,112.03,108399.0,93.0598,93.0681,92.9851,93.0183,108399.0
2017-01-17 15:05:00,112.04,112.04,111.97,111.99,40904.0,93.0266,93.0266,92.9685,92.9851,40904.0
2017-01-17 15:10:00,111.99,112.07,111.98,112.04,28395.0,92.9851,93.0515,92.9768,93.0266,28395.0
2017-01-17 15:15:00,112.03,112.08,112.02,112.06,18627.0,93.0183,93.0598,93.01,93.0432,18627.0
2017-01-17 15:20:00,112.06,112.11,112.04,112.08,26167.0,93.0432,93.0847,93.0266,93.0598,26167.0
2017-01-17 15:25:00,112.08,112.1,112.04,112.05,26869.0,93.0598,93.0764,93.0266,93.0349,26869.0
2017-01-17 15:30:00,112.05,112.14,112.04,112.13,39407.0,93.0349,93.1096,93.0266,93.1013,39407.0
2017-01-17 15:35:00,112.11,112.16,112.1,112.15,10909.0,93.0847,93.1262,93.0764,93.1179,10909.0
2017-01-17 15:40:00,112.14,112.15,112.1,112.13,24293.0,93.1096,93.1179,93.0764,93.1013,24293.0
2017-01-17 15:45:00,112.13,112.14,112.1,112.13,34242.0,93.1013,93.1096,93.0764,93.1013,34242.0
2017-01-17 15:50:00,112.12,112.15,112.11,112.13,18540.0,93.093,93.1179,93.0847,93.1013,18540.0
2017-01-17 15:55:00,112.14,112.22,112.12,112.21,47990.0,93.1096,93.1761,93.093,93.1678,47990.0
2017-01-18 09:30:00,112.23,112.27,111.99,112.03,59722.0,93.1844,93.2176,92.9851,93.0183,59722.0
2017-01-18 09:35:00,112.04,112.08,111.91,112.08,61028.0,93.0266,93.0598,92.9187,93.0598,61028.0
2017-01-18 09:40:00,112.12,112.23,112.11,112.19,55993.0,93.093,93.1844,93.0847,93.1512,55993.0
2017-01-18 09:45:00,112.23,112.28,112.21,112.24,14765.0,93.1844,93.2259,93.1678,93.1927,14765.0
2017-01-18 09:50:00,112.24,112.27,112.19,112.26,11593.0,93.1927,93.2176,93.1512,93.2093,11593.0
2017-01-18 09:55:00,112.25,112.31,112.24,112.3,10949.0,93.201,93.2508,93.1927,93.2425,10949.0
2017-01-18 10:00:00,112.31,112.36,112.31,112.35,12977.0,93.2508,93.2923,93.2508,93.284,12977.0
2017-01-18 10:05:00,112.35,112.35,112.29,112.29,14497.0,93.284,93.284,93.2342,93.2342,14497.0
2017-01-18 10:10:00,112.29,112.37,112.27,112.33,24531.0,93.2342,93.3006,93.2176,93.2674,24531.0
2017-01-18 10:15:00,112.34,112.42,112.34,112.37,25079.0,93.2757,93.3421,93.2757,93.3006,25079.0
2017-01-18 10:20:00,112.36,112.44,112.35,112.4,12720.0,93.2923,93.3587,93.284,93.3255,12720.0
2017-01-18 10:25:00,112.4,112.4,112.31,112.34,14030.0,93.3255,93.3255,93.2508,93.2757,14030.0
2017-01-18 10:30:00,112.35,112.4,112.35,112.38,4404.0,93.284,93.3255,93.284,93.3089,4404.0
2017-01-18 10:35:00,112.38,112.4,112.34,112.34,9762.0,93.3089,93.3255,93.2757,93.2757,9762.0
2017-01-18 10:40:00,112.29,112.31,112.22,112.22,7959.0,93.2342,93.2508,93.1761,93.1761,7959.0
2017-01-18 10:45:00,112.23,112.26,112.21,112.22,5237.0,93.1844,93.2093,93.1678,93.1761,5237.0
2017-01-18 10:50:00,112.2,112.25,112.19,112.24,43568.0,93.1595,93.201,93.1512,93.1927,43568.0
2017-01-18 10:55:00,112.26,112.33,112.21,112.32,8075.0,93.2093,93.2674,93.1678,93.2591,8075.0
2017-01-18 11:00:00,112.32,112.34,112.3,112.33,15471.0,93.2591,93.2757,93.2425,93.2674,15471.0
2017-01-18 11:05:00,112.32,112.37,112.32,112.35,17083.0,93.2591,93.3006,93.2591,93.284,17083.0
2017-01-18 11:10:00,112.35,112.38,112.32,112.33,37875.0,93.284,93.3089,93.2591,93.2674,37875.0
2017-01-18 11:15:00,112.34,112.36,112.31,112.36,18938.0,93.2757,93.2923,93.2508,93.2923,18938.0
2017-01-18 11:20:00,112.33,112.41,112.32,112.39,9945.0,93.2674,93.3338,93.2591,93.3172,9945.0
2017-01-18 11:25:00,112.4,112.41,112.38,112.41,15038.0,93.3255,93.3338,93.3089,93.3338,15038.0
2017-01-18 11:30:00,112.4,112.44,112.39,112.4,13330.0,93.3255,93.3587,93.3172,93.3255,13330.0
2017-01-18 11:35:00,112.39,112.4,112.37,112.37,8832.0,93.3172,93.3255,93.3006,93.3006,8832.0
2017-01-18 11:40:00,112.36,112.39,112.35,112.38,6341.0,93.2923,93.3172,93.284,93.3089,6341.0
2017-01-18 11:45:00,112.36,112.38,112.32,112.38,15049.0,93.2923,93.3089,93.2591,93.3089,15049.0
2017-01-18 11:50:00,112.38,112.38,112.36,112.38,14689.0,93.3089,93.3089,93.2923,93.3089,14689.0
2017-01-18 11:55:00,112.38,112.39,112.21,112.24,19539.0,93.3089,93.3172,93.1678,93.1927,19539.0
2017-01-18 12:00:00,112.23,112.32,112.22,112.32,12633.0,93.1844,93.2591,93.1761,93.2591,12633.0
2017-01-18 12:05:00,112.29,112.32,112.28,112.31,7085.0,93.2342,93.2591,93.2259,93.2508,7085.0
2017-01-18 12:10:00,112.31,112.36,112.3,112.3,19206.0,93.2508,93.2923,93.2425,93.2425,19206.0
2017-01-18 12:15:00,112.3,112.3,112.26,112.27,17525.0,93.2425,93.2425,93.2093,93.2176,17525.0
2017-01-18 12:20:00,112.27,112.29,112.25,112.25,35123.0,93.2176,93.2342,93.201,93.201,35123.0
2017-01-18 12:25:00,112.22,112.24,112.22,112.23,6511.0,93.1761,93.1927,93.1761,93.1844,6511.0
2017-01-18 12:30:00,112.22,112.26,112.2,112.25,11512.0,93.1761,93.2093,93.1595,93.201,11512.0
2017-01-18 12:35:00,112.25,112.29,112.25,112.27,25496.0,93.201,93.2342,93.201,93.2176,25496.0
2017-01-18 12:40:00,112.26,112.28,112.26,112.26,2866.0,93.2093,93.2259,93.2093,93.2093,2866.0
2017-01-18 12:45:00,112.27,112.28,112.25,112.25,4219.0,93.2176,93.2259,93.201,93.201,4219.0
2017-01-18 12:50:00,112.25,112.26,112.21,112.23,10559.0,93.201,93.2093,93.1678,93.1844,10559.0
2017-01-18 12:55:00,112.22,112.23,112.18,112.22,4351.0,93.1761,93.1844,93.1429,93.1761,4351.0
2017-01-18 13:00:00,112.21,112.24,112.21,112.23,2875.0,93.1678,93.1927,93.1678,93.1844,2875.0
2017-01-18 13:05:00,112.23,112.32,112.22,112.31,13035.0,93.1844,93.2591,93.1761,93.2508,13035.0
2017-01-18 13:10:00,112.28,112.28,112.23,112.23,4594.0,93.2259,93.2259,93.1844,93.1844,4594.0
2017-01-18 13:15:00,112.24,112.27,112.22,112.26,3877.0,93.1927,93.2176,93.1761,93.2093,3877.0
2017-01-18 13:20:00,112.25,112.25,112.22,112.23,2261.0,93.201,93.201,93.1761,93.1844,2261.0
2017-01-18 13:25:00,112.22,112.26,112.22,112.23,4467.0,93.1761,93.2093,93.1761,93.1844,4467.0
2017-01-18 13:30:00,112.25,112.28,112.25,112.25,3486.0,93.201,93.2259,93.201,93.201,3486.0
2017-01-18 13:35:00,112.25,112.3,112.25,112.28,19763.0,93.201,93.2425,93.201,93.2259,19763.0
2017-01-18 13:40:00,112.29,112.3,112.27,112.29,11858.0,93.2342,93.2425,93.2176,93.2342,11858.0
2017-01-18 13:45:00,112.26,112.27,112.22,112.25,4368.0,93.2093,93.2176,93.1761,93.201,4368.0
2017-01-18 13:50:00,112.25,112.27,112.24,112.26,19938.0,93.201,93.2176,93.1927,93.2093,19938.0
2017-01-18 13:55:00,112.25,112.28,112.25,112.26,14036.0,93.201,93.2259,93.201,93.2093,14036.0
2017-01-18 14:00:00,112.24,112.29,112.24,112.26,6089.0,93.1927,93.2342,93.1927,93.2093,6089.0
2017-01-18 14:05:00,112.25,112.33,112.24,112.33,13303.0,93.201,93.2674,93.1927,93.2674,13303.0
2017-01-18 14:10:00,112.33,112.33,112.28,112.3,21980.0,93.2674,93.2674,93.2259,93.2425,21980.0
2017-01-18 14:15:00,112.3,112.37,112.29,112.36,18821.0,93.2425,93.3006,93.2342,93.2923,18821.0
2017-01-18 14:20:00,112.36,112.36,112.31,112.34,3917.0,93.2923,93.2923,93.2508,93.2757,3917.0
2017-01-18 14:25:00,112.35,112.35,112.32,112.33,11116.0,93.284,93.284,93.2591,93.2674,11116.0
2017-01-18 14:30:00,112.32,112.33,112.28,112.3,3978.0,93.2591,93.2674,93.2259,93.2425,3978.0
2017-01-18 14:35:00,112.29,112.31,112.28,112.31,16541.0,93.2342,93.2508,93.2259,93.2508,16541.0
2017-01-18 14:40:00,112.31,112.32,112.28,112.28,12972.0,93.2508,93.2591,93.2259,93.2259,12972.0
2017-01-18 14:45:00,112.28,112.28,112.23,112.24,10039.0,93.2259,93.2259,93.1844,93.1927,10039.0
2017-01-18 14:50:00,112.25,112.3,112.25,112.3,41132.0,93.201,93.2425,93.201,93.2425,41132.0
2017-01-18 14:55:00,112.31,112.35,112.3,112.34,53371.0,93.2508,93.284,93.2425,93.2757,53371.0
2017-01-18 15:00:00,112.34,112.34,112.3,112.31,14365.0,93.2757,93.2757,93.2425,93.2508,14365.0
2017-01-18 15:05:00,112.32,112.33,112.3,112.31,8558.0,93.2591,93.2674,93.2425,93.2508,8558.0
2017-01-18 15:10:00,112.3,112.33,112.29,112.31,16229.0,93.2425,93.2674,93.2342,93.2508,16229.0
2017-01-18 15:15:00,112.31,112.37,112.31,112.35,5687.0,93.2508,93.3006,93.2508,93.284,5687.0
2017-01-18 15:20:00,112.36,112.36,112.32,112.33,8739.0,93.2923,93.2923,93.2591,93.2674,8739.0
2017-01-18 15:25:00,112.33,112.33,112.28,112.32,23854.0,93.2674,93.2674,93.2259,93.2591,23854.0
2017-01-18 15:30:00,112.33,112.33,112.29,112.33,11950.0,93.2674,93.2674,93.2342,93.2674,11950.0
2017-01-18 15:35:00,112.32,112.43,112.32,112.42,13487.0,93.2591,93.3504,93.2591,93.3421,13487.0
2017-01-18 15:40:00,112.42,112.44,112.4,112.43,4971.0,93.3421,93.3587,93.3255,93.3504,4971.0
2017-01-18 15:45:00,112.43,112.49,112.43,112.45,27017.0,93.3504,93.4002,93.3504,93.367,27017.0
2017-01-18 15:50:00,112.45,112.47,112.44,112.45,15941.0,93.367,93.3836,93.3587,93.367,15941.0
2017-01-18 15:55:00,112.45,112.48,112.43,112.46,140062.0,93.367,93.3919,93.3504,93.3753,140062.0
2017-01-19 09:30:00,112.52,112.64,112.52,112.61,24239.0,93.4252,93.5248,93.4252,93.4999,24239.0
2017-01-19 09:35:00,112.62,112.62,112.48,112.48,21049.0,93.5082,93.5082,93.3919,93.3919,21049.0
2017-01-19 09:40:00,112.46,112.47,112.35,112.39,6936.0,93.3753,93.3836,93.284,93.3172,6936.0
2017-01-19 09:45:00,112.4,112.47,112.36,112.4,22002.0,93.3255,93.3836,93.2923,93.3255,22002.0
2017-01-19 09:50:00,112.41,112.41,112.32,112.32,1443.0,93.3338,93.3338,93.2591,93.2591,1443.0
2017-01-19 09:55:00,112.31,112.36,112.29,112.31,8811.0,93.2508,93.2923,93.2342,93.2508,8811.0
2017-01-19 10:00:00,112.32,112.33,112.22,112.25,16006.0,93.2591,93.2674,93.1761,93.201,16006.0
2017-01-19 10:05:00,112.23,112.23,112.13,112.15,3235.0,93.1844,93.1844,93.1013,93.1179,3235.0
2017-01-19 10:10:00,112.16,112.21,112.13,112.2,5215.0,93.1262,93.1678,93.1013,93.1595,5215.0
2017-01-19 10:15:00,112.17,112.2,112.08,112.2,23445.0,93.1346,93.1595,93.0598,93.1595,23445.0
2017-01-19 10:20:00,112.21,112.25,112.19,112.25,4036.0,93.1678,93.201,93.1512,93.201,4036.0
2017-01-19 10:25:00,112.21,112.34,112.21,112.34,5335.0,93.1678,93.2757,93.1678,93.2757,5335.0
2017-01-19 10:30:00,112.32,112.33,112.27,112.28,4625.0,93.2591,93.2674,93.2176,93.2259,4625.0
2017-01-19 10:35:00,112.27,112.31,112.26,112.3,2776.0,93.2176,93.2508,93.2093,93.2425,2776.0
2017-01-19 10:40:00,112.32,112.33,112.29,112.32,10698.0,93.2591,93.2674,93.2342,93.2591,10698.0
2017-01-19 10:45:00,112.31,112.32,112.23,112.28,14565.0,93.2508,93.2591,93.1844,93.2259,14565.0
2017-01-19 10:50:00,112.28,112.29,112.21,112.24,4744.0,93.2259,93.2342,93.1678,93.1927,4744.0
2017-01-19 10:55:00,112.24,112.24,112.21,112.24,4607.0,93.1927,93.1927,93.1678,93.1927,4607.0
2017-01-19 11:00:00,112.23,112.23,112.04,112.06,6400.0,93.1844,93.1844,93.0266,93.0432,6400.0
2017-01-19 11:05:00,112.07,112.13,112.06,112.11,17643.0,93.0515,93.1013,93.0432,93.0847,17643.0
2017-01-19 11:10:00,112.14,112.14,112.06,112.14,24657.0,93.1096,93.1096,93.0432,93.1096,24657.0
2017-01-19 11:15:00,112.15,112.22,112.13,112.22,8869.0,93.1179,93.1761,93.1013,93.1761,8869.0
2017-01-19 11:20:00,112.24,112.29,112.23,112.23,5760.0,93.1927,93.2342,93.1844,93.1844,5760.0
2017-01-19 11:25:00,112.23,112.25,112.2,112.22,4849.0,93.1844,93.201,93.1595,93.1761,4849.0
2017-01-19 11:30:00,112.21,112.23,112.2,112.22,4541.0,93.1678,93.1844,93.1595,93.1761,4541.0
2017-01-19 11:35:00,112.21,112.22,112.13,112.16,12971.0,93.1678,93.1761,93.1013,93.1262,12971.0
2017-01-19 11:40:00,112.18,112.26,112.16,112.25,12241.0,93.1429,93.2093,93.1262,93.201,12241.0
2017-01-19 11:45:00,112.24,112.27,112.24,112.25,1055.0,93.1927,93.2176,93.1927,93.201,1055.0
2017-01-19 11:50:00,112.22,112.22,112.17,112.19,4486.0,93.1761,93.1761,93.1346,93.1512,4486.0
2017-01-19 11:55:00,112.21,112.21,112.14,112.18,55135.0,93.1678,93.1678,93.1096,93.1429,55135.0
2017-01-19 12:00:00,112.18,112.19,112.14,112.18,25835.0,93.1429,93.1512,93.1096,93.1429,25835.0
2017-01-19 12:05:00,112.18,112.19,112.14,112.15,14999.0,93.1429,93.1512,93.1096,93.1179,14999.0
2017-01-19 12:10:00,112.18,112.19,112.16,112.17,7539.0,93.1429,93.1512,93.1262,93.1346,7539.0
2017-01-19 12:15:00,112.18,112.19,112.13,112.14,7934.0,93.1429,93.1512,93.1013,93.1096,7934.0
2017-01-19 12:20:00,112.15,112.15,112.09,112.11,4768.0,93.1179,93.1179,93.0681,93.0847,4768.0
2017-01-19 12:25:00,112.11,112.14,112.1,112.14,4874.0,93.0847,93.1096,93.0764,93.1096,4874.0
2017-01-19 12:30:00,112.15,112.16,112.13,112.14,5460.0,93.1179,93.1262,93.1013,93.1096,5460.0
2017-01-19 12:35:00,112.15,112.15,112.11,112.11,10230.0,93.1179,93.1179,93.0847,93.0847,10230.0
2017-01-19 12:40:00,112.13,112.13,112.09,112.11,24510.0,93.1013,93.1013,93.0681,93.0847,24510.0
2017-01-19 12:45:00,112.12,112.13,112.09,112.11,34981.0,93.093,93.1013,93.0681,93.0847,34981.0
2017-01-19 12:50:00,112.11,112.16,112.11,112.12,104391.0,93.0847,93.1262,93.0847,93.093,104391.0
2017-01-19 12:55:00,112.12,112.17,112.12,112.16,12811.0,93.093,93.1346,93.093,93.1262,12811.0
2017-01-19 13:00:00,112.15,112.19,112.14,112.19,8613.0,93.1179,93.1512,93.1096,93.1512,8613.0
2017-01-19 13:05:00,112.19,112.19,112.12,112.17,6901.0,93.1512,93.1512,93.093,93.1346,6901.0
2017-01-19 13:10:00,112.17,112.2,112.12,112.13,16517.0,93.1346,93.1595,93.093,93.1013,16517.0
2017-01-19 13:15:00,112.15,112.16,112.14,112.14,1077.0,93.1179,93.1262,93.1096,93.1096,1077.0
2017-01-19 13:20:00,112.14,112.18,112.1,112.11,14736.0,93.1096,93.1429,93.0764,93.0847,14736.0
2017-01-19 13:25:00,112.11,112.15,112.1,112.1,9110.0,93.0847,93.1179,93.0764,93.0764,9110.0
2017-01-19 13:30:00,112.1,112.16,112.09,112.16,16301.0,93.0764,93.1262,93.0681,93.1262,16301.0
2017-01-19 13:35:00,112.16,112.19,112.14,112.18,9633.0,93.1262,93.1512,93.1096,93.1429,9633.0
2017-01-19 13:40:00,112.17,112.19,112.15,112.16,2635.0,93.1346,93.1512,93.1179,93.1262,2635.0
2017-01-19 13:45:00,112.16,112.18,112.15,112.15,14563.0,93.1262,93.1429,93.1179,93.1179,14563.0
2017-01-19 13:50:00,112.15,112.15,112.06,112.08,9062.0,93.1179,93.1179,93.0432,93.0598,9062.0
2017-01-19 13:55:00,112.09,112.1,112.08,112.09,13381.0,93.0681,93.0764,93.0598,93.0681,13381.0
2017-01-19 14:00:00,112.09,112.11,112.06,112.11,18591.0,93.0681,93.0847,93.0432,93.0847,18591.0
2017-01-19 14:05:00,112.1,112.11,111.85,111.87,56105.0,93.0764,93.0847,92.8689,92.8855,56105.0
2017-01-19 14:10:00,111.88,111.91,111.82,111.82,21738.0,92.8938,92.9187,92.8439,92.8439,21738.0
2017-01-19 14:15:00,111.81,111.83,111.76,111.76,16718.0,92.8356,92.8523,92.7941,92.7941,16718.0
2017-01-19 14:20:00,111.75,111.91,111.71,111.9,14588.0,92.7858,92.9187,92.7526,92.9104,14588.0
2017-01-19 14:25:00,111.9,111.91,111.87,111.91,37650.0,92.9104,92.9187,92.8855,92.9187,37650.0
2017-01-19 14:30:00,111.91,111.93,111.89,111.91,233981.0,92.9187,92.9353,92.9021,92.9187,233981.0
2017-01-19 14:35:00,111.9,111.91,111.84,111.88,30852.0,92.9104,92.9187,92.8606,92.8938,30852.0
2017-01-19 14:40:00,111.88,111.97,111.86,111.96,50785.0,92.8938,92.9685,92.8772,92.9602,50785.0
2017-01-19 14:45:00,111.96,111.99,111.93,111.93,19342.0,92.9602,92.9851,92.9353,92.9353,19342.0
2017-01-19 14:50:00,111.92,111.98,111.91,111.95,11056.0,92.927,92.9768,92.9187,92.9519,11056.0
2017-01-19 14:55:00,111.94,111.96,111.89,111.89,53548.0,92.9436,92.9602,92.9021,92.9021,53548.0
2017-01-19 15:00:00,111.9,111.91,111.85,111.86,137010.0,92.9104,92.9187,92.8689,92.8772,137010.0
2017-01-19 15:05:00,111.88,111.91,111.82,111.82,16069.0,92.8938,92.9187,92.8439,92.8439,16069.0
2017-01-19 15:10:00,111.86,111.87,111.85,111.86,27282.0,92.8772,92.8855,92.8689,92.8772,27282.0
2017-01-19 15:15:00,111.9,112.03,111.89,112.03,30319.0,92.9104,93.0183,92.9021,93.0183,30319.0
2017-01-19 15:20:00,112.03,112.04,112.0,112.03,18355.0,93.0183,93.0266,92.9934,93.0183,18355.0
2017-01-19 15:25:00,112.05,112.07,112.02,112.02,21291.0,93.0349,93.0515,93.01,93.01,21291.0
2017-01-19 15:30:00,112.03,112.04,111.95,111.97,37385.0,93.0183,93.0266,92.9519,92.9685,37385.0
2017-01-19 15:35:00,111.96,112.01,111.93,112.0,21769.0,92.9602,93.0017,92.9353,92.9934,21769.0
2017-01-19 15:40:00,111.99,112.01,111.95,111.95,25316.0,92.9851,93.0017,92.9519,92.9519,25316.0
2017-01-19 15:45:00,111.95,111.98,111.93,111.97,27886.0,92.9519,92.9768,92.9353,92.9685,27886.0
2017-01-19 15:50:00,111.98,112.01,111.97,112.0,57871.0,92.9768,93.0017,92.9685,92.9934,57871.0
2017-01-19 15:55:00,112.01,112.08,111.99,111.99,53244.0,93.0017,93.0598,92.9851,92.9851,53244.0
2017-01-20 09:30:00,112.42,112.65,112.42,112.65,49027.0,93.3421,93.5331,93.3421,93.5331,49027.0
2017-01-20 09:35:00,112.66,112.83,112.66,112.78,51940.0,93.5414,93.6825,93.5414,93.641,51940.0
2017-01-20 09:40:00,112.81,112.83,112.67,112.68,55708.0,93.6659,93.6825,93.5497,93.558,55708.0
2017-01-20 09:45:00,112.68,112.71,112.64,112.68,20628.0,93.558,93.5829,93.5248,93.558,20628.0
2017-01-20 09:50:00,112.67,112.72,112.66,112.67,18695.0,93.5497,93.5912,93.5414,93.5497,18695.0
2017-01-20 09:55:00,112.67,112.74,112.67,112.71,26765.0,93.5497,93.6078,93.5497,93.5829,26765.0
2017-01-20 10:00:00,112.71,112.73,112.65,112.69,34311.0,93.5829,93.5995,93.5331,93.5663,34311.0
2017-01-20 10:05:00,112.69,112.73,112.67,112.7,24216.0,93.5663,93.5995,93.5497,93.5746,24216.0
2017-01-20 10:10:00,112.71,112.77,112.71,112.71,22847.0,93.5829,93.6327,93.5829,93.5829,22847.0
2017-01-20 10:15:00,112.72,112.75,112.71,112.75,8145.0,93.5912,93.6161,93.5829,93.6161,8145.0
2017-01-20 10:20:00,112.76,112.78,112.68,112.7,16827.0,93.6244,93.641,93.558,93.5746,16827.0
2017-01-20 10:25:00,112.69,112.73,112.66,112.72,10119.0,93.5663,93.5995,93.5414,93.5912,10119.0
2017-01-20 10:30:00,112.72,112.73,112.67,112.7,25361.0,93.5912,93.5995,93.5497,93.5746,25361.0
2017-01-20 10:35:00,112.7,112.76,112.7,112.73,8057.0,93.5746,93.6244,93.5746,93.5995,8057.0
2017-01-20 10:40:00,112.72,112.77,112.72,112.73,15964.0,93.5912,93.6327,93.5912,93.5995,15964.0
2017-01-20 10:45:00,112.75,112.75,112.72,112.72,5356.0,93.6161,93.6161,93.5912,93.5912,5356.0
2017-01-20 10:50:00,112.72,112.76,112.7,112.74,12224.0,93.5912,93.6244,93.5746,93.6078,12224.0
2017-01-20 10:55:00,112.75,112.78,112.74,112.78,8375.0,93.6161,93.641,93.6078,93.641,8375.0
2017-01-20 11:00:00,112.81,112.81,112.78,112.8,13782.0,93.6659,93.6659,93.641,93.6576,13782.0
2017-01-20 11:05:00,112.8,112.81,112.78,112.79,15298.0,93.6576,93.6659,93.641,93.6493,15298.0
2017-01-20 11:10:00,112.8,112.81,112.75,112.78,7161.0,93.6576,93.6659,93.6161,93.641,7161.0
2017-01-20 11:15:00,112.81,112.82,112.78,112.82,35344.0,93.6659,93.6742,93.641,93.6742,35344.0
2017-01-20 11:20:00,112.81,112.82,112.74,112.74,41548.0,93.6659,93.6742,93.6078,93.6078,41548.0
2017-01-20 11:25:00,112.75,112.76,112.69,112.69,11498.0,93.6161,93.6244,93.5663,93.5663,11498.0
2017-01-20 11:30:00,112.69,112.72,112.68,112.72,28979.0,93.5663,93.5912,93.558,93.5912,28979.0
2017-01-20 11:35:00,112.72,112.74,112.69,112.74,14806.0,93.5912,93.6078,93.5663,93.6078,14806.0
2017-01-20 11:40:00,112.73,112.76,112.73,112.75,42207.0,93.5995,93.6244,93.5995,93.6161,42207.0
2017-01-20 11:45:00,112.75,112.77,112.7,112.7,20608.0,93.6161,93.6327,93.5746,93.5746,20608.0
2017-01-20 11:50:00,112.7,112.74,112.7,112.74,10152.0,93.5746,93.6078,93.5746,93.6078,10152.0
2017-01-20 11:55:00,112.73,112.73,112.7,112.71,9896.0,93.5995,93.5995,93.5746,93.5829,9896.0
2017-01-20 12:00:00,112.73,112.74,112.68,112.69,19231.0,93.5995,93.6078,93.558,93.5663,19231.0
2017-01-20 12:05:00,112.65,112.67,112.41,112.61,66507.0,93.5331,93.5497,93.3338,93.4999,66507.0
2017-01-20 12:10:00,112.59,112.6,112.43,112.45,20407.0,93.4833,93.4916,93.3504,93.367,20407.0
2017-01-20 12:15:00,112.44,112.64,112.4,112.61,23639.0,93.3587,93.5248,93.3255,93.4999,23639.0
2017-01-20 12:20:00,112.58,112.63,112.49,112.49,10719.0,93.475,93.5165,93.4002,93.4002,10719.0
2017-01-20 12:25:00,112.52,112.53,112.37,112.44,27980.0,93.4252,93.4335,93.3006,93.3587,27980.0
2017-01-20 12:30:00,112.44,112.44,112.25,112.39,29052.0,93.3587,93.3587,93.201,93.3172,29052.0
2017-01-20 12:35:00,112.41,112.41,112.25,112.36,43784.0,93.3338,93.3338,93.201,93.2923,43784.0
2017-01-20 12:40:00,112.35,112.44,112.33,112.41,26349.0,93.284,93.3587,93.2674,93.3338,26349.0
2017-01-20 12:45:00,112.44,112.44,112.37,112.38,29927.0,93.3587,93.3587,93.3006,93.3089,29927.0
2017-01-20 12:50:00,112.37,112.42,112.28,112.31,15478.0,93.3006,93.3421,93.2259,93.2508,15478.0
2017-01-20 12:55:00,112.31,112.35,112.21,112.35,13978.0,93.2508,93.284,93.1678,93.284,13978.0
2017-01-20 13:00:00,112.36,112.36,112.28,112.33,7297.0,93.2923,93.2923,93.2259,93.2674,7297.0
2017-01-20 13:05:00,112.33,112.46,112.33,112.44,8322.0,93.2674,93.3753,93.2674,93.3587,8322.0
2017-01-20 13:10:00,112.44,112.47,112.43,112.43,4332.0,93.3587,93.3836,93.3504,93.3504,4332.0
2017-01-20 13:15:00,112.46,112.53,112.46,112.51,2425.0,93.3753,93.4335,93.3753,93.4169,2425.0
2017-01-20 13:20:00,112.51,112.54,112.51,112.53,2486.0,93.4169,93.4418,93.4169,93.4335,2486.0
2017-01-20 13:25:00,112.51,112.54,112.51,112.54,2439.0,93.4169,93.4418,93.4169,93.4418,2439.0
2017-01-20 13:30:00,112.56,112.56,112.49,112.5,7469.0,93.4584,93.4584,93.4002,93.4086,7469.0
2017-01-20 13:35:00,112.47,112.49,112.44,112.46,32415.0,93.3836,93.4002,93.3587,93.3753,32415.0
2017-01-20 13:40:00,112.47,112.49,112.46,112.48,21121.0,93.3836,93.4002,93.3753,93.3919,21121.0
2017-01-20 13:45:00,112.47,112.5,112.39,112.39,9208.0,93.3836,93.4086,93.3172,93.3172,9208.0
2017-01-20 13:50:00,112.39,112.41,112.36,112.38,24654.0,93.3172,93.3338,93.2923,93.3089,24654.0
2017-01-20 13:55:00,112.39,112.42,112.38,112.42,2665.0,93.3172,93.3421,93.3089,93.3421,2665.0
2017-01-20 14:00:00,112.41,112.43,112.37,112.41,4110.0,93.3338,93.3504,93.3006,93.3338,4110.0
2017-01-20 14:05:00,112.42,112.44,112.41,112.44,4805.0,93.3421,93.3587,93.3338,93.3587,4805.0
2017-01-20 14:10:00,112.43,112.45,112.4,112.4,18827.0,93.3504,93.367,93.3255,93.3255,18827.0
2017-01-20 14:15:00,112.4,112.42,112.36,112.39,2166.0,93.3255,93.3421,93.2923,93.3172,2166.0
2017-01-20 14:20:00,112.39,112.39,112.24,112.24,18982.0,93.3172,93.3172,93.1927,93.1927,18982.0
2017-01-20 14:25:00,112.25,112.29,112.24,112.29,99675.0,93.201,93.2342,93.1927,93.2342,99675.0
2017-01-20 14:30:00,112.29,112.37,112.28,112.34,20061.0,93.2342,93.3006,93.2259,93.2757,20061.0
2017-01-20 14:35:00,112.33,112.33,112.24,112.28,9152.0,93.2674,93.2674,93.1927,93.2259,9152.0
2017-01-20 14:40:00,112.26,112.38,112.25,112.37,32421.0,93.2093,93.3089,93.201,93.3006,32421.0
2017-01-20 14:45:00,112.35,112.36,112.31,112.32,10282.0,93.284,93.2923,93.2508,93.2591,10282.0
2017-01-20 14:50:00,112.32,112.37,112.32,112.37,9231.0,93.2591,93.3006,93.2591,93.3006,9231.0
2017-01-20 14:55:00,112.37,112.38,112.34,112.34,6589.0,93.3006,93.3089,93.2757,93.2757,6589.0
2017-01-20 15:00:00,112.35,112.43,112.35,112.42,52972.0,93.284,93.3504,93.284,93.3421,52972.0
2017-01-20 15:05:00,112.41,112.49,112.39,112.49,43298.0,93.3338,93.4002,93.3172,93.4002,43298.0
2017-01-20 15:10:00,112.49,112.53,112.45,112.49,11832.0,93.4002,93.4335,93.367,93.4002,11832.0
2017-01-20 15:15:00,112.48,112.5,112.41,112.44,5095.0,93.3919,93.4086,93.3338,93.3587,5095.0
2017-01-20 15:20:00,112.44,112.44,112.35,112.35,13975.0,93.3587,93.3587,93.284,93.284,13975.0
2017-01-20 15:25:00,112.35,112.39,112.29,112.3,13297.0,93.284,93.3172,93.2342,93.2425,13297.0
2017-01-20 15:30:00,112.29,112.36,112.27,112.36,18729.0,93.2342,93.2923,93.2176,93.2923,18729.0
2017-01-20 15:35:00,112.35,112.42,112.33,112.42,11644.0,93.284,93.3421,93.2674,93.3421,11644.0
2017-01-20 15:40:00,112.42,112.43,112.39,112.4,17409.0,93.3421,93.3504,93.3172,93.3255,17409.0
2017-01-20 15:45:00,112.39,112.44,112.39,112.42,17789.0,93.3172,93.3587,93.3172,93.3421,17789.0
2017-01-20 15:50:00,112.44,112.47,112.41,112.43,23545.0,93.3587,93.3836,93.3338,93.3504,23545.0
2017-01-20 15:55:00,112.44,112.55,112.44,112.54,35686.0,93.3587,93.4501,93.3587,93.4418,35686.0
2017-01-23 09:30:00,112.31,112.36,112.21,112.31,41151.0,93.2508,93.2923,93.1678,93.2508,41151.0
2017-01-23 09:35:00,112.32,112.42,112.32,112.41,36133.0,93.2591,93.3421,93.2591,93.3338,36133.0
2017-01-23 09:40:00,112.45,112.47,112.33,112.33,25403.0,93.367,93.3836,93.2674,93.2674,25403.0
2017-01-23 09:45:00,112.32,112.38,112.32,112.34,28636.0,93.2591,93.3089,93.2591,93.2757,28636.0
2017-01-23 09:50:00,112.34,112.34,112.24,112.24,21123.0,93.2757,93.2757,93.1927,93.1927,21123.0
2017-01-23 09:55:00,112.25,112.28,112.23,112.24,9882.0,93.201,93.2259,93.1844,93.1927,9882.0
2017-01-23 10:00:00,112.24,112.31,112.24,112.27,15531.0,93.1927,93.2508,93.1927,93.2176,15531.0
2017-01-23 10:05:00,112.27,112.32,112.24,112.24,28984.0,93.2176,93.2591,93.1927,93.1927,28984.0
2017-01-23 10:10:00,112.24,112.25,112.15,112.16,26499.0,93.1927,93.201,93.1179,93.1262,26499.0
2017-01-23 10:15:00,112.16,112.17,112.04,112.05,21611.0,93.1262,93.1346,93.0266,93.0349,21611.0
2017-01-23 10:20:00,112.04,112.09,112.02,112.07,56241.0,93.0266,93.0681,93.01,93.0515,56241.0
2017-01-23 10:25:00,112.06,112.08,111.96,111.96,26787.0,93.0432,93.0598,92.9602,92.9602,26787.0
2017-01-23 10:30:00,111.95,111.98,111.83,111.86,93472.0,92.9519,92.9768,92.8523,92.8772,93472.0
2017-01-23 10:35:00,111.86,111.89,111.84,111.89,33735.0,92.8772,92.9021,92.8606,92.9021,33735.0
2017-01-23 10:40:00,111.89,111.93,111.88,111.9,19947.0,92.9021,92.9353,92.8938,92.9104,19947.0
2017-01-23 10:45:00,111.9,111.93,111.89,111.93,13583.0,92.9104,92.9353,92.9021,92.9353,13583.0
2017-01-23 10:50:00,111.94,111.94,111.87,111.88,22113.0,92.9436,92.9436,92.8855,92.8938,22113.0
2017-01-23 10:55:00,111.88,111.9,111.87,111.88,16987.0,92.8938,92.9104,92.8855,92.8938,16987.0
2017-01-23 11:00:00,111.89,111.93,111.89,111.9,12731.0,92.9021,92.9353,92.9021,92.9104,12731.0
2017-01-23 11:05:00,111.9,111.97,111.9,111.94,7239.0,92.9104,92.9685,92.9104,92.9436,7239.0
2017-01-23 11:10:00,111.96,111.98,111.85,111.85,10365.0,92.9602,92.9768,92.8689,92.8689,10365.0
2017-01-23 11:15:00,111.84,111.88,111.83,111.83,8574.0,92.8606,92.8938,92.8523,92.8523,8574.0
2017-01-23 11:20:00,111.84,111.85,111.77,111.77,20327.0,92.8606,92.8689,92.8024,92.8024,20327.0
2017-01-23 11:25:00,111.76,111.84,111.76,111.84,8984.0,92.7941,92.8606,92.7941,92.8606,8984.0
2017-01-23 11:30:00,111.84,111.89,111.84,111.85,27616.0,92.8606,92.9021,92.8606,92.8689,27616.0
2017-01-23 11:35:00,111.86,111.89,111.79,111.8,6406.0,92.8772,92.9021,92.819,92.8273,6406.0
2017-01-23 11:40:00,111.79,111.83,111.79,111.81,12009.0,92.819,92.8523,92.819,92.8356,12009.0
2017-01-23 11:45:00,111.79,111.79,111.65,111.69,28433.0,92.819,92.819,92.7028,92.736,28433.0
2017-01-23 11:50:00,111.66,111.69,111.65,111.65,14015.0,92.7111,92.736,92.7028,92.7028,14015.0
2017-01-23 11:55:00,111.65,111.72,111.65,111.72,38699.0,92.7028,92.7609,92.7028,92.7609,38699.0
2017-01-23 12:00:00,111.72,111.73,111.68,111.7,176163.0,92.7609,92.7692,92.7277,92.7443,176163.0
2017-01-23 12:05:00,111.7,111.71,111.64,111.64,12223.0,92.7443,92.7526,92.6945,92.6945,12223.0
2017-01-23 12:10:00,111.64,111.66,111.61,111.63,16629.0,92.6945,92.7111,92.6696,92.6862,16629.0
2017-01-23 12:15:00,111.63,111.69,111.6,111.69,8000.0,92.6862,92.736,92.6613,92.736,8000.0
2017-01-23 12:20:00,111.7,111.72,111.67,111.71,21884.0,92.7443,92.7609,92.7194,92.7526,21884.0
2017-01-23 12:25:00,111.71,111.73,111.68,111.72,13253.0,92.7526,92.7692,92.7277,92.7609,13253.0
2017-01-23 12:30:00,111.71,111.76,111.71,111.76,6531.0,92.7526,92.7941,92.7526,92.7941,6531.0
2017-01-23 12:35:00,111.76,111.78,111.75,111.75,22375.0,92.7941,92.8107,92.7858,92.7858,22375.0
2017-01-23 12:40:00,111.76,111.81,111.75,111.8,11848.0,92.7941,92.8356,92.7858,92.8273,11848.0
2017-01-23 12:45:00,111.8,111.8,111.72,111.73,202469.0,92.8273,92.8273,92.7609,92.7692,202469.0
2017-01-23 12:50:00,111.73,111.76,111.73,111.76,5103.0,92.7692,92.7941,92.7692,92.7941,5103.0
2017-01-23 12:55:00,111.77,111.78,111.76,111.78,15605.0,92.8024,92.8107,92.7941,92.8107,15605.0
2017-01-23 13:00:00,111.77,111.8,111.77,111.8,16321.0,92.8024,92.8273,92.8024,92.8273,16321.0
2017-01-23 13:05:00,111.8,111.84,111.79,111.8,16222.0,92.8273,92.8606,92.819,92.8273,16222.0
2017-01-23 13:10:00,111.8,111.81,111.76,111.77,6214.0,92.8273,92.8356,92.7941,92.8024,6214.0
2017-01-23 13:15:00,111.76,111.78,111.75,111.78,8982.0,92.7941,92.8107,92.7858,92.8107,8982.0
2017-01-23 13:20:00,111.78,111.84,111.78,111.79,16970.0,92.8107,92.8606,92.8107,92.819,16970.0
2017-01-23 13:25:00,111.79,111.8,111.76,111.77,24746.0,92.819,92.8273,92.7941,92.8024,24746.0
2017-01-23 13:30:00,111.77,111.88,111.77,111.86,25952.0,92.8024,92.8938,92.8024,92.8772,25952.0
2017-01-23 13:35:00,111.87,112.04,111.87,112.04,38185.0,92.8855,93.0266,92.8855,93.0266,38185.0
2017-01-23 13:40:00,112.04,112.05,111.97,111.97,17882.0,93.0266,93.0349,92.9685,92.9685,17882.0
2017-01-23 13:45:00,111.97,111.97,111.92,111.93,18400.0,92.9685,92.9685,92.927,92.9353,18400.0
2017-01-23 13:50:00,111.93,111.94,111.87,111.88,23531.0,92.9353,92.9436,92.8855,92.8938,23531.0
2017-01-23 13:55:00,111.87,111.88,111.84,111.86,12268.0,92.8855,92.8938,92.8606,92.8772,12268.0
2017-01-23 14:00:00,111.85,111.9,111.85,111.88,13300.0,92.8689,92.9104,92.8689,92.8938,13300.0
2017-01-23 14:05:00,111.87,111.87,111.8,111.8,6825.0,92.8855,92.8855,92.8273,92.8273,6825.0
2017-01-23 14:10:00,111.8,111.8,111.75,111.78,9299.0,92.8273,92.8273,92.7858,92.8107,9299.0
2017-01-23 14:15:00,111.79,111.79,111.75,111.77,8654.0,92.819,92.819,92.7858,92.8024,8654.0
2017-01-23 14:20:00,111.75,111.79,111.75,111.76,22334.0,92.7858,92.819,92.7858,92.7941,22334.0
2017-01-23 14:25:00,111.76,111.8,111.75,111.8,13896.0,92.7941,92.8273,92.7858,92.8273,13896.0
2017-01-23 14:30:00,111.8,111.86,111.8,111.84,10830.0,92.8273,92.8772,92.8273,92.8606,10830.0
2017-01-23 14:35:00,111.84,111.84,111.81,111.84,8090.0,92.8606,92.8606,92.8356,92.8606,8090.0
2017-01-23 14:40:00,111.83,111.86,111.79,111.86,22216.0,92.8523,92.8772,92.819,92.8772,22216.0
2017-01-23 14:45:00,111.86,111.9,111.86,111.87,7886.0,92.8772,92.9104,92.8772,92.8855,7886.0
2017-01-23 14:50:00,111.85,111.88,111.84,111.88,7137.0,92.8689,92.8938,92.8606,92.8938,7137.0
2017-01-23 14:55:00,111.88,111.92,111.88,111.91,61610.0,92.8938,92.927,92.8938,92.9187,61610.0
2017-01-23 15:00:00,111.92,111.94,111.9,111.93,41584.0,92.927,92.9436,92.9104,92.9353,41584.0
2017-01-23 15:05:00,111.93,111.94,111.86,111.87,55319.0,92.9353,92.9436,92.8772,92.8855,55319.0
2017-01-23 15:10:00,111.87,111.89,111.82,111.82,19518.0,92.8855,92.9021,92.8439,92.8439,19518.0
2017-01-23 15:15:00,111.83,111.87,111.83,111.87,9415.0,92.8523,92.8855,92.8523,92.8855,9415.0
2017-01-23 15:20:00,111.88,111.98,111.86,111.98,11738.0,92.8938,92.9768,92.8772,92.9768,11738.0
2017-01-23 15:25:00,111.97,111.99,111.92,111.94,12813.0,92.9685,92.9851,92.927,92.9436,12813.0
2017-01-23 15:30:00,111.94,111.95,111.92,111.93,16975.0,92.9436,92.9519,92.927,92.9353,16975.0
2017-01-23 15:35:00,111.94,112.01,111.94,111.99,31645.0,92.9436,93.0017,92.9436,92.9851,31645.0
2017-01-23 15:40:00,111.99,112.03,111.98,112.02,14707.0,92.9851,93.0183,92.9768,93.01,14707.0
2017-01-23 15:45:00,112.01,112.05,112.0,112.03,40837.0,93.0017,93.0349,92.9934,93.0183,40837.0
2017-01-23 15:50:00,112.02,112.02,111.96,111.97,23738.0,93.01,93.01,92.9602,92.9685,23738.0
2017-01-23 15:55:00,111.98,112.0,111.93,111.96,91412.0,92.9768,92.9934,92.9353,92.9602,91412.0
2017-01-24 09:30:00,112.13,112.21,112.03,112.18,60781.0,93.1013,93.1678,93.0183,93.1429,60781.0
2017-01-24 09:35:00,112.2,112.25,112.14,112.15,52586.0,93.1595,93.201,93.1096,93.1179,52586.0
2017-01-24 09:40:00,112.16,112.23,112.14,112.23,25370.0,93.1262,93.1844,93.1096,93.1844,25370.0
2017-01-24 09:45:00,112.26,112.31,112.24,112.27,19828.0,93.2093,93.2508,93.1927,93.2176,19828.0
2017-01-24 09:50:00,112.27,112.28,112.22,112.27,28284.0,93.2176,93.2259,93.1761,93.2176,28284.0
2017-01-24 09:55:00,112.28,112.31,112.23,112.3,14148.0,93.2259,93.2508,93.1844,93.2425,14148.0
2017-01-24 10:00:00,112.31,112.31,112.22,112.25,5908.0,93.2508,93.2508,93.1761,93.201,5908.0
2017-01-24 10:05:00,112.26,112.28,112.22,112.23,15329.0,93.2093,93.2259,93.1761,93.1844,15329.0
2017-01-24 10:10:00,112.23,112.37,112.22,112.32,9734.0,93.1844,93.3006,93.1761,93.2591,9734.0
2017-01-24 10:15:00,112.31,112.31,112.25,112.26,27771.0,93.2508,93.2508,93.201,93.2093,27771.0
2017-01-24 10:20:00,112.25,112.34,112.25,112.32,8616.0,93.201,93.2757,93.201,93.2591,8616.0
2017-01-24 10:25:00,112.36,112.37,112.28,112.28,16109.0,93.2923,93.3006,93.2259,93.2259,16109.0
2017-01-24 10:30:00,112.29,112.32,112.28,112.31,31648.0,93.2342,93.2591,93.2259,93.2508,31648.0
2017-01-24 10:35:00,112.32,112.33,112.29,112.32,43232.0,93.2591,93.2674,93.2342,93.2591,43232.0
2017-01-24 10:40:00,112.32,112.34,112.25,112.29,5338.0,93.2591,93.2757,93.201,93.2342,5338.0
2017-01-24 10:45:00,112.29,112.31,112.27,112.27,2626.0,93.2342,93.2508,93.2176,93.2176,2626.0
2017-01-24 10:50:00,112.26,112.31,112.26,112.31,3534.0,93.2093,93.2508,93.2093,93.2508,3534.0
2017-01-24 10:55:00,112.31,112.38,112.31,112.34,9355.0,93.2508,93.3089,93.2508,93.2757,9355.0
2017-01-24 11:00:00,112.34,112.39,112.32,112.39,11206.0,93.2757,93.3172,93.2591,93.3172,11206.0
2017-01-24 11:05:00,112.41,112.5,112.38,112.5,23587.0,93.3338,93.4086,93.3089,93.4086,23587.0
2017-01-24 11:10:00,112.5,112.51,112.44,112.44,8143.0,93.4086,93.4169,93.3587,93.3587,8143.0
2017-01-24 11:15:00,112.45,112.46,112.42,112.46,20341.0,93.367,93.3753,93.3421,93.3753,20341.0
2017-01-24 11:20:00,112.47,112.48,112.43,112.45,9626.0,93.3836,93.3919,93.3504,93.367,9626.0
2017-01-24 11:25:00,112.46,112.48,112.44,112.44,7364.0,93.3753,93.3919,93.3587,93.3587,7364.0
2017-01-24 11:30:00,112.43,112.48,112.43,112.46,18145.0,93.3504,93.3919,93.3504,93.3753,18145.0
2017-01-24 11:35:00,112.47,112.51,112.47,112.48,27433.0,93.3836,93.4169,93.3836,93.3919,27433.0
2017-01-24 11:40:00,112.5,112.54,112.49,112.54,50779.0,93.4086,93.4418,93.4002,93.4418,50779.0
2017-01-24 11:45:00,112.54,112.56,112.52,112.54,19337.0,93.4418,93.4584,93.4252,93.4418,19337.0
2017-01-24 11:50:00,112.55,112.55,112.5,112.5,5336.0,93.4501,93.4501,93.4086,93.4086,5336.0
2017-01-24 11:55:00,112.5,112.54,112.5,112.54,5147.0,93.4086,93.4418,93.4086,93.4418,5147.0
2017-01-24 12:00:00,112.55,112.57,112.54,112.57,7316.0,93.4501,93.4667,93.4418,93.4667,7316.0
2017-01-24 12:05:00,112.56,112.58,112.55,112.57,4949.0,93.4584,93.475,93.4501,93.4667,4949.0
2017-01-24 12:10:00,112.58,112.69,112.57,112.68,6479.0,93.475,93.5663,93.4667,93.558,6479.0
2017-01-24 12:15:00,112.68,112.69,112.66,112.66,8802.0,93.558,93.5663,93.5414,93.5414,8802.0
2017-01-24 12:20:00,112.67,112.69,112.67,112.68,4127.0,93.5497,93.5663,93.5497,93.558,4127.0
2017-01-24 12:25:00,112.68,112.73,112.67,112.72,7403.0,93.558,93.5995,93.5497,93.5912,7403.0
2017-01-24 12:30:00,112.72,112.73,112.68,112.73,9465.0,93.5912,93.5995,93.558,93.5995,9465.0
2017-01-24 12:35:00,112.72,112.72,112.71,112.72,16014.0,93.5912,93.5912,93.5829,93.5912,16014.0
2017-01-24 12:40:00,112.72,112.75,112.71,112.73,3426.0,93.5912,93.6161,93.5829,93.5995,3426.0
2017-01-24 12:45:00,112.74,112.79,112.74,112.77,16465.0,93.6078,93.6493,93.6078,93.6327,16465.0
2017-01-24 12:50:00,112.77,112.8,112.76,112.79,11406.0,93.6327,93.6576,93.6244,93.6493,11406.0
2017-01-24 12:55:00,112.78,112.79,112.77,112.78,8106.0,93.641,93.6493,93.6327,93.641,8106.0
2017-01-24 13:00:00,112.77,112.82,112.76,112.82,10734.0,93.6327,93.6742,93.6244,93.6742,10734.0
2017-01-24 13:05:00,112.82,112.91,112.81,112.88,55036.0,93.6742,93.749,93.6659,93.7241,55036.0
2017-01-24 13:10:00,112.88,112.88,112.81,112.83,10241.0,93.7241,93.7241,93.6659,93.6825,10241.0
2017-01-24 13:15:00,112.82,112.85,112.81,112.84,12496.0,93.6742,93.6992,93.6659,93.6909,12496.0
2017-01-24 13:20:00,112.84,112.88,112.81,112.83,596534.0,93.6909,93.7241,93.6659,93.6825,596534.0
2017-01-24 13:25:00,112.83,112.86,112.81,112.86,13527.0,93.6825,93.7075,93.6659,93.7075,13527.0
2017-01-24 13:30:00,112.86,112.95,112.86,112.94,98830.0,93.7075,93.7822,93.7075,93.7739,98830.0
2017-01-24 13:35:00,112.94,112.97,112.93,112.95,22195.0,93.7739,93.7988,93.7656,93.7822,22195.0
2017-01-24 13:40:00,112.95,113.04,112.95,112.99,52465.0,93.7822,93.8569,93.7822,93.8154,52465.0
2017-01-24 13:45:00,113.02,113.04,112.99,113.03,16971.0,93.8403,93.8569,93.8154,93.8486,16971.0
2017-01-24 13:50:00,113.04,113.04,113.01,113.01,22978.0,93.8569,93.8569,93.832,93.832,22978.0
2017-01-24 13:55:00,113.01,113.01,112.95,112.96,13028.0,93.832,93.832,93.7822,93.7905,13028.0
2017-01-24 14:00:00,112.96,112.99,112.95,112.98,11235.0,93.7905,93.8154,93.7822,93.8071,11235.0
2017-01-24 14:05:00,112.99,113.02,112.96,113.0,40998.0,93.8154,93.8403,93.7905,93.8237,40998.0
2017-01-24 14:10:00,112.99,113.0,112.92,112.95,12087.0,93.8154,93.8237,93.7573,93.7822,12087.0
2017-01-24 14:15:00,112.95,113.0,112.94,112.97,11840.0,93.7822,93.8237,93.7739,93.7988,11840.0
2017-01-24 14:20:00,112.98,112.99,112.94,112.94,12609.0,93.8071,93.8154,93.7739,93.7739,12609.0
2017-01-24 14:25:00,112.94,112.97,112.92,112.92,89524.0,93.7739,93.7988,93.7573,93.7573,89524.0
2017-01-24 14:30:00,112.92,112.99,112.92,112.98,14888.0,93.7573,93.8154,93.7573,93.8071,14888.0
2017-01-24 14:35:00,112.99,112.99,112.93,112.93,10799.0,93.8154,93.8154,93.7656,93.7656,10799.0
2017-01-24 14:40:00,112.93,112.99,112.93,112.98,16157.0,93.7656,93.8154,93.7656,93.8071,16157.0
2017-01-24 14:45:00,112.96,113.01,112.95,112.97,23268.0,93.7905,93.832,93.7822,93.7988,23268.0
2017-01-24 14:50:00,112.97,113.03,112.96,113.01,12394.0,93.7988,93.8486,93.7905,93.832,12394.0
2017-01-24 14:55:00,113.01,113.02,112.99,113.0,4904.0,93.832,93.8403,93.8154,93.8237,4904.0
2017-01-24 15:00:00,113.0,113.1,112.99,113.06,29183.0,93.8237,93.9067,93.8154,93.8735,29183.0
2017-01-24 15:05:00,113.05,113.1,113.03,113.1,37237.0,93.8652,93.9067,93.8486,93.9067,37237.0
2017-01-24 15:10:00,113.08,113.13,113.07,113.09,27771.0,93.8901,93.9316,93.8818,93.8984,27771.0
2017-01-24 15:15:00,113.09,113.1,113.01,113.02,21859.0,93.8984,93.9067,93.832,93.8403,21859.0
2017-01-24 15:20:00,113.02,113.02,112.99,113.0,23482.0,93.8403,93.8403,93.8154,93.8237,23482.0
2017-01-24 15:25:00,112.99,113.01,112.92,112.97,9697.0,93.8154,93.832,93.7573,93.7988,9697.0
2017-01-24 15:30:00,112.97,112.98,112.95,112.95,6590.0,93.7988,93.8071,93.7822,93.7822,6590.0
2017-01-24 15:35:00,112.95,112.98,112.93,112.96,16197.0,93.7822,93.8071,93.7656,93.7905,16197.0
2017-01-24 15:40:00,112.96,112.96,112.92,112.94,6053.0,93.7905,93.7905,93.7573,93.7739,6053.0
2017-01-24 15:45:00,112.95,112.96,112.94,112.94,13350.0,93.7822,93.7905,93.7739,93.7739,13350.0
2017-01-24 15:50:00,112.93,112.95,112.88,112.88,37836.0,93.7656,93.7822,93.7241,93.7241,37836.0
2017-01-24 15:55:00,112.87,112.9,112.82,112.86,39719.0,93.7158,93.7407,93.6742,93.7075,39719.0
2017-01-25 09:30:00,113.38,113.47,113.25,113.29,70427.0,94.1392,94.2139,94.0313,94.0645,70427.0
2017-01-25 09:35:00,113.28,113.39,113.28,113.33,26579.0,94.0562,94.1475,94.0562,94.0977,26579.0
2017-01-25 09:40:00,113.39,113.39,113.29,113.34,27210.0,94.1475,94.1475,94.0645,94.106,27210.0
2017-01-25 09:45:00,113.35,113.41,113.34,113.39,14639.0,94.1143,94.1641,94.106,94.1475,14639.0
2017-01-25 09:50:00,113.39,113.42,113.36,113.41,3625.0,94.1475,94.1724,94.1226,94.1641,3625.0
2017-01-25 09:55:00,113.41,113.48,113.41,113.48,7484.0,94.1641,94.2222,94.1641,94.2222,7484.0
2017-01-25 10:00:00,113.45,113.5,113.45,113.47,35874.0,94.1973,94.2388,94.1973,94.2139,35874.0
2017-01-25 10:05:00,113.48,113.54,113.48,113.51,26667.0,94.2222,94.2721,94.2222,94.2472,26667.0
2017-01-25 10:10:00,113.52,113.55,113.5,113.54,13439.0,94.2555,94.2804,94.2388,94.2721,13439.0
2017-01-25 10:15:00,113.53,113.53,113.47,113.51,12550.0,94.2638,94.2638,94.2139,94.2472,12550.0
2017-01-25 10:20:00,113.5,113.5,113.46,113.48,25534.0,94.2388,94.2388,94.2056,94.2222,25534.0
2017-01-25 10:25:00,113.48,113.48,113.42,113.44,10715.0,94.2222,94.2222,94.1724,94.189,10715.0
2017-01-25 10:30:00,113.42,113.44,113.39,113.43,8607.0,94.1724,94.189,94.1475,94.1807,8607.0
2017-01-25 10:35:00,113.42,113.49,113.42,113.48,4705.0,94.1724,94.2305,94.1724,94.2222,4705.0
2017-01-25 10:40:00,113.48,113.54,113.48,113.54,3653.0,94.2222,94.2721,94.2222,94.2721,3653.0
2017-01-25 10:45:00,113.56,113.57,113.49,113.51,8540.0,94.2887,94.297,94.2305,94.2472,8540.0
2017-01-25 10:50:00,113.52,113.59,113.52,113.59,5853.0,94.2555,94.3136,94.2555,94.3136,5853.0
2017-01-25 10:55:00,113.58,113.6,113.54,113.58,14192.0,94.3053,94.3219,94.2721,94.3053,14192.0
2017-01-25 11:00:00,113.59,113.64,113.58,113.64,15357.0,94.3136,94.3551,94.3053,94.3551,15357.0
2017-01-25 11:05:00,113.64,113.69,113.62,113.62,18268.0,94.3551,94.3966,94.3385,94.3385,18268.0
2017-01-25 11:10:00,113.63,113.64,113.58,113.58,24719.0,94.3468,94.3551,94.3053,94.3053,24719.0
2017-01-25 11:15:00,113.58,113.62,113.57,113.6,54913.0,94.3053,94.3385,94.297,94.3219,54913.0
2017-01-25 11:20:00,113.59,113.6,113.55,113.57,17229.0,94.3136,94.3219,94.2804,94.297,17229.0
2017-01-25 11:25:00,113.55,113.57,113.53,113.57,15879.0,94.2804,94.297,94.2638,94.297,15879.0
2017-01-25 11:30:00,113.57,113.57,113.47,113.49,45948.0,94.297,94.297,94.2139,94.2305,45948.0
2017-01-25 11:35:00,113.47,113.48,113.44,113.46,26309.0,94.2139,94.2222,94.189,94.2056,26309.0
2017-01-25 11:40:00,113.46,113.52,113.46,113.52,11729.0,94.2056,94.2555,94.2056,94.2555,11729.0
2017-01-25 11:45:00,113.53,113.56,113.53,113.53,9246.0,94.2638,94.2887,94.2638,94.2638,9246.0
2017-01-25 11:50:00,113.53,113.54,113.47,113.49,28463.0,94.2638,94.2721,94.2139,94.2305,28463.0
2017-01-25 11:55:00,113.49,113.53,113.49,113.53,7417.0,94.2305,94.2638,94.2305,94.2638,7417.0
2017-01-25 12:00:00,113.54,113.56,113.52,113.55,4996.0,94.2721,94.2887,94.2555,94.2804,4996.0
2017-01-25 12:05:00,113.56,113.59,113.54,113.58,14731.0,94.2887,94.3136,94.2721,94.3053,14731.0
2017-01-25 12:10:00,113.56,113.62,113.54,113.61,2970074.0,94.2887,94.3385,94.2721,94.3302,2970074.0
2017-01-25 12:15:00,113.61,113.62,113.55,113.58,32278.0,94.3302,94.3385,94.2804,94.3053,32278.0
2017-01-25 12:20:00,113.59,113.61,113.58,113.59,24348.0,94.3136,94.3302,94.3053,94.3136,24348.0
2017-01-25 12:25:00,113.59,113.63,113.59,113.61,23581.0,94.3136,94.3468,94.3136,94.3302,23581.0
2017-01-25 12:30:00,113.62,113.64,113.61,113.64,8357.0,94.3385,94.3551,94.3302,94.3551,8357.0
2017-01-25 12:35:00,113.64,113.67,113.62,113.62,17374.0,94.3551,94.38,94.3385,94.3385,17374.0
2017-01-25 12:40:00,113.61,113.63,113.58,113.58,34566.0,94.3302,94.3468,94.3053,94.3053,34566.0
2017-01-25 12:45:00,113.59,113.6,113.56,113.6,4083.0,94.3136,94.3219,94.2887,94.3219,4083.0
2017-01-25 12:50:00,113.59,113.63,113.58,113.62,8926.0,94.3136,94.3468,94.3053,94.3385,8926.0
2017-01-25 12:55:00,113.6,113.65,113.6,113.64,16685.0,94.3219,94.3634,94.3219,94.3551,16685.0
2017-01-25 13:00:00,113.65,113.68,113.64,113.67,7550.0,94.3634,94.3883,94.3551,94.38,7550.0
2017-01-25 13:05:00,113.67,113.69,113.67,113.67,8733.0,94.38,94.3966,94.38,94.38,8733.0
2017-01-25 13:10:00,113.69,113.7,113.69,113.7,3201.0,94.3966,94.4049,94.3966,94.4049,3201.0
2017-01-25 13:15:00,113.69,113.7,113.68,113.69,14722.0,94.3966,94.4049,94.3883,94.3966,14722.0
2017-01-25 13:20:00,113.69,113.7,113.67,113.68,10458.0,94.3966,94.4049,94.38,94.3883,10458.0
2017-01-25 13:25:00,113.68,113.7,113.67,113.69,6884.0,94.3883,94.4049,94.38,94.3966,6884.0
2017-01-25 13:30:00,113.68,113.71,113.61,113.65,11148.0,94.3883,94.4132,94.3302,94.3634,11148.0
2017-01-25 13:35:00,113.66,113.68,113.65,113.68,3460.0,94.3717,94.3883,94.3634,94.3883,3460.0
2017-01-25 13:40:00,113.69,113.75,113.69,113.74,17828.0,94.3966,94.4464,94.3966,94.4381,17828.0
2017-01-25 13:45:00,113.72,113.73,113.67,113.69,10113.0,94.4215,94.4298,94.38,94.3966,10113.0
2017-01-25 13:50:00,113.68,113.75,113.68,113.75,22781.0,94.3883,94.4464,94.3883,94.4464,22781.0
2017-01-25 13:55:00,113.73,113.77,113.73,113.77,15470.0,94.4298,94.463,94.4298,94.463,15470.0
2017-01-25 14:00:00,113.77,113.8,113.73,113.73,27593.0,94.463,94.4879,94.4298,94.4298,27593.0
2017-01-25 14:05:00,113.75,113.79,113.75,113.77,12830.0,94.4464,94.4796,94.4464,94.463,12830.0
2017-01-25 14:10:00,113.77,113.78,113.75,113.76,12881.0,94.463,94.4713,94.4464,94.4547,12881.0
2017-01-25 14:15:00,113.77,113.81,113.76,113.81,56254.0,94.463,94.4962,94.4547,94.4962,56254.0
2017-01-25 14:20:00,113.81,113.84,113.8,113.82,6082.0,94.4962,94.5212,94.4879,94.5045,6082.0
2017-01-25 14:25:00,113.83,113.86,113.8,113.82,16870.0,94.5128,94.5378,94.4879,94.5045,16870.0
2017-01-25 14:30:00,113.81,113.83,113.75,113.8,15034.0,94.4962,94.5128,94.4464,94.4879,15034.0
2017-01-25 14:35:00,113.8,113.8,113.75,113.76,43946.0,94.4879,94.4879,94.4464,94.4547,43946.0
2017-01-25 14:40:00,113.76,113.78,113.7,113.71,30166.0,94.4547,94.4713,94.4049,94.4132,30166.0
2017-01-25 14:45:00,113.71,113.75,113.71,113.75,16972.0,94.4132,94.4464,94.4132,94.4464,16972.0
2017-01-25 14:50:00,113.73,113.74,113.69,113.7,21548.0,94.4298,94.4381,94.3966,94.4049,21548.0
2017-01-25 14:55:00,113.7,113.7,113.67,113.68,54303.0,94.4049,94.4049,94.38,94.3883,54303.0
2017-01-25 15:00:00,113.68,113.72,113.68,113.72,15168.0,94.3883,94.4215,94.3883,94.4215,15168.0
2017-01-25 15:05:00,113.71,113.72,113.66,113.7,23841.0,94.4132,94.4215,94.3717,94.4049,23841.0
2017-01-25 15:10:00,113.7,113.75,113.69,113.74,15042.0,94.4049,94.4464,94.3966,94.4381,15042.0
2017-01-25 15:15:00,113.75,113.76,113.65,113.65,11951.0,94.4464,94.4547,94.3634,94.3634,11951.0
2017-01-25 15:20:00,113.65,113.72,113.64,113.71,55523.0,94.3634,94.4215,94.3551,94.4132,55523.0
2017-01-25 15:25:00,113.72,113.75,113.68,113.73,99821.0,94.4215,94.4464,94.3883,94.4298,99821.0
2017-01-25 15:30:00,113.73,113.74,113.7,113.73,58285.0,94.4298,94.4381,94.4049,94.4298,58285.0
2017-01-25 15:35:00,113.73,113.8,113.73,113.79,86272.0,94.4298,94.4879,94.4298,94.4796,86272.0
2017-01-25 15:40:00,113.79,113.87,113.78,113.84,102555.0,94.4796,94.5461,94.4713,94.5212,102555.0
2017-01-25 15:45:00,113.84,113.85,113.82,113.83,55182.0,94.5212,94.5295,94.5045,94.5128,55182.0
2017-01-25 15:50:00,113.83,113.87,113.83,113.85,30043.0,94.5128,94.5461,94.5128,94.5295,30043.0
2017-01-25 15:55:00,113.85,113.88,113.79,113.81,76020.0,94.5295,94.5544,94.4796,94.4962,76020.0
2017-01-26 09:30:00,113.84,113.9,113.74,113.89,55579.0,94.5212,94.571,94.4381,94.5627,55579.0
2017-01-26 09:35:00,113.9,113.9,113.8,113.8,22420.0,94.571,94.571,94.4879,94.4879,22420.0
2017-01-26 09:40:00,113.79,113.83,113.68,113.72,60989.0,94.4796,94.5128,94.3883,94.4215,60989.0
2017-01-26 09:45:00,113.73,113.79,113.7,113.77,10751.0,94.4298,94.4796,94.4049,94.463,10751.0
2017-01-26 09:50:00,113.76,113.82,113.75,113.82,11585.0,94.4547,94.5045,94.4464,94.5045,11585.0
2017-01-26 09:55:00,113.82,113.9,113.8,113.89,19967.0,94.5045,94.571,94.4879,94.5627,19967.0
2017-01-26 10:00:00,113.87,113.94,113.79,113.89,25004.0,94.5461,94.6042,94.4796,94.5627,25004.0
2017-01-26 10:05:00,113.91,113.92,113.85,113.91,6159.0,94.5793,94.5876,94.5295,94.5793,6159.0
2017-01-26 10:10:00,113.91,113.98,113.89,113.98,15785.0,94.5793,94.6374,94.5627,94.6374,15785.0
2017-01-26 10:15:00,113.96,114.0,113.93,113.97,21513.0,94.6208,94.654,94.5959,94.6291,21513.0
2017-01-26 10:20:00,113.97,113.98,113.85,113.86,28222.0,94.6291,94.6374,94.5295,94.5378,28222.0
2017-01-26 10:25:00,113.85,113.9,113.82,113.84,17935.0,94.5295,94.571,94.5045,94.5212,17935.0
2017-01-26 10:30:00,113.86,113.95,113.85,113.92,10002.0,94.5378,94.6125,94.5295,94.5876,10002.0
2017-01-26 10:35:00,113.93,114.02,113.92,114.01,5331.0,94.5959,94.6706,94.5876,94.6623,5331.0
2017-01-26 10:40:00,113.99,113.99,113.85,113.85,8072.0,94.6457,94.6457,94.5295,94.5295,8072.0
2017-01-26 10:45:00,113.87,113.9,113.83,113.83,20288.0,94.5461,94.571,94.5128,94.5128,20288.0
2017-01-26 10:50:00,113.83,113.83,113.78,113.79,10449.0,94.5128,94.5128,94.4713,94.4796,10449.0
2017-01-26 10:55:00,113.8,113.84,113.79,113.83,19612.0,94.4879,94.5212,94.4796,94.5128,19612.0
2017-01-26 11:00:00,113.83,113.84,113.81,113.83,27351.0,94.5128,94.5212,94.4962,94.5128,27351.0
2017-01-26 11:05:00,113.82,113.86,113.81,113.86,25457.0,94.5045,94.5378,94.4962,94.5378,25457.0
2017-01-26 11:10:00,113.86,113.88,113.84,113.88,12212.0,94.5378,94.5544,94.5212,94.5544,12212.0
2017-01-26 11:15:00,113.89,113.89,113.75,113.75,17332.0,94.5627,94.5627,94.4464,94.4464,17332.0
2017-01-26 11:20:00,113.75,113.76,113.69,113.69,8104.0,94.4464,94.4547,94.3966,94.3966,8104.0
2017-01-26 11:25:00,113.69,113.78,113.69,113.78,5025.0,94.3966,94.4713,94.3966,94.4713,5025.0
2017-01-26 11:30:00,113.75,113.75,113.65,113.72,11423.0,94.4464,94.4464,94.3634,94.4215,11423.0
2017-01-26 11:35:00,113.75,113.77,113.7,113.74,11048.0,94.4464,94.463,94.4049,94.4381,11048.0
2017-01-26 11:40:00,113.78,113.79,113.74,113.76,14650.0,94.4713,94.4796,94.4381,94.4547,14650.0
2017-01-26 11:45:00,113.76,113.8,113.75,113.75,2472.0,94.4547,94.4879,94.4464,94.4464,2472.0
2017-01-26 11:50:00,113.73,113.77,113.72,113.73,384879.0,94.4298,94.463,94.4215,94.4298,384879.0
2017-01-26 11:55:00,113.73,113.74,113.68,113.68,204173.0,94.4298,94.4381,94.3883,94.3883,204173.0
2017-01-26 12:00:00,113.69,113.69,113.63,113.65,21981.0,94.3966,94.3966,94.3468,94.3634,21981.0
2017-01-26 12:05:00,113.65,113.7,113.65,113.69,287814.0,94.3634,94.4049,94.3634,94.3966,287814.0
2017-01-26 12:10:00,113.69,113.7,113.67,113.7,8428.0,94.3966,94.4049,94.38,94.4049,8428.0
2017-01-26 12:15:00,113.69,113.71,113.68,113.69,54314.0,94.3966,94.4132,94.3883,94.3966,54314.0
2017-01-26 12:20:00,113.68,113.68,113.64,113.65,18754.0,94.3883,94.3883,94.3551,94.3634,18754.0
2017-01-26 12:25:00,113.65,113.66,113.63,113.64,457104.0,94.3634,94.3717,94.3468,94.3551,457104.0
2017-01-26 12:30:00,113.64,113.66,113.63,113.64,13688.0,94.3551,94.3717,94.3468,94.3551,13688.0
2017-01-26 12:35:00,113.63,113.63,113.59,113.62,11669.0,94.3468,94.3468,94.3136,94.3385,11669.0
2017-01-26 12:40:00,113.61,113.63,113.56,113.62,10126.0,94.3302,94.3468,94.2887,94.3385,10126.0
2017-01-26 12:45:00,113.62,113.65,113.6,113.64,8238.0,94.3385,94.3634,94.3219,94.3551,8238.0
2017-01-26 12:50:00,113.64,113.68,113.63,113.68,27475.0,94.3551,94.3883,94.3468,94.3883,27475.0
2017-01-26 12:55:00,113.68,113.68,113.66,113.68,5543.0,94.3883,94.3883,94.3717,94.3883,5543.0
2017-01-26 13:00:00,113.67,113.67,113.64,113.66,63891.0,94.38,94.38,94.3551,94.3717,63891.0
2017-01-26 13:05:00,113.67,113.69,113.65,113.66,2284.0,94.38,94.3966,94.3634,94.3717,2284.0
2017-01-26 13:10:00,113.66,113.67,113.62,113.64,2949.0,94.3717,94.38,94.3385,94.3551,2949.0
2017-01-26 13:15:00,113.63,113.63,113.57,113.58,73151.0,94.3468,94.3468,94.297,94.3053,73151.0
2017-01-26 13:20:00,113.57,113.6,113.53,113.59,52885.0,94.297,94.3219,94.2638,94.3136,52885.0
2017-01-26 13:25:00,113.6,113.63,113.59,113.62,8168.0,94.3219,94.3468,94.3136,94.3385,8168.0
2017-01-26 13:30:00,113.61,113.61,113.58,113.59,6324.0,94.3302,94.3302,94.3053,94.3136,6324.0
2017-01-26 13:35:00,113.59,113.66,113.59,113.66,11532.0,94.3136,94.3717,94.3136,94.3717,11532.0
2017-01-26 13:40:00,113.65,113.69,113.65,113.69,17565.0,94.3634,94.3966,94.3634,94.3966,17565.0
2017-01-26 13:45:00,113.67,113.68,113.66,113.67,10489.0,94.38,94.3883,94.3717,94.38,10489.0
2017-01-26 13:50:00,113.67,113.68,113.64,113.66,8037.0,94.38,94.3883,94.3551,94.3717,8037.0
2017-01-26 13:55:00,113.66,113.68,113.65,113.68,15192.0,94.3717,94.3883,94.3634,94.3883,15192.0
2017-01-26 14:00:00,113.7,113.71,113.66,113.67,3067.0,94.4049,94.4132,94.3717,94.38,3067.0
2017-01-26 14:05:00,113.65,113.66,113.63,113.65,15751.0,94.3634,94.3717,94.3468,94.3634,15751.0
2017-01-26 14:10:00,113.64,113.67,113.63,113.64,7857.0,94.3551,94.38,94.3468,94.3551,7857.0
2017-01-26 14:15:00,113.65,113.65,113.63,113.64,8704.0,94.3634,94.3634,94.3468,94.3551,8704.0
2017-01-26 14:20:00,113.63,113.65,113.63,113.64,4250.0,94.3468,94.3634,94.3468,94.3551,4250.0
2017-01-26 14:25:00,113.64,113.73,113.64,113.73,9476.0,94.3551,94.4298,94.3551,94.4298,9476.0
2017-01-26 14:30:00,113.73,113.73,113.69,113.7,10073.0,94.4298,94.4298,94.3966,94.4049,10073.0
2017-01-26 14:35:00,113.71,113.76,113.71,113.73,6540.0,94.4132,94.4547,94.4132,94.4298,6540.0
2017-01-26 14:40:00,113.72,113.75,113.71,113.74,42309.0,94.4215,94.4464,94.4132,94.4381,42309.0
2017-01-26 14:45:00,113.75,113.77,113.74,113.76,17167.0,94.4464,94.463,94.4381,94.4547,17167.0
2017-01-26 14:50:00,113.76,113.77,113.73,113.75,8408.0,94.4547,94.463,94.4298,94.4464,8408.0
2017-01-26 14:55:00,113.75,113.76,113.72,113.72,19640.0,94.4464,94.4547,94.4215,94.4215,19640.0
2017-01-26 15:00:00,113.73,113.74,113.69,113.7,5094.0,94.4298,94.4381,94.3966,94.4049,5094.0
2017-01-26 15:05:00,113.7,113.71,113.66,113.67,32513.0,94.4049,94.4132,94.3717,94.38,32513.0
2017-01-26 15:10:00,113.66,113.68,113.64,113.68,22401.0,94.3717,94.3883,94.3551,94.3883,22401.0
2017-01-26 15:15:00,113.68,113.7,113.67,113.68,7054.0,94.3883,94.4049,94.38,94.3883,7054.0
2017-01-26 15:20:00,113.68,113.71,113.67,113.71,55056.0,94.3883,94.4132,94.38,94.4132,55056.0
2017-01-26 15:25:00,113.7,113.74,113.7,113.71,19124.0,94.4049,94.4381,94.4049,94.4132,19124.0
2017-01-26 15:30:00,113.72,113.76,113.7,113.76,33911.0,94.4215,94.4547,94.4049,94.4547,33911.0
2017-01-26 15:35:00,113.76,113.76,113.7,113.71,13611.0,94.4547,94.4547,94.4049,94.4132,13611.0
2017-01-26 15:40:00,113.7,113.71,113.63,113.66,17891.0,94.4049,94.4132,94.3468,94.3717,17891.0
2017-01-26 15:45:00,113.66,113.73,113.65,113.69,56177.0,94.3717,94.4298,94.3634,94.3966,56177.0
2017-01-26 15:50:00,113.7,113.74,113.65,113.7,91294.0,94.4049,94.4381,94.3634,94.4049,91294.0
2017-01-26 15:55:00,113.71,113.74,113.68,113.72,138404.0,94.4132,94.4381,94.3883,94.4215,138404.0
2017-01-27 09:30:00,113.75,113.78,113.66,113.7,86652.0,94.4464,94.4713,94.3717,94.4049,86652.0
2017-01-27 09:35:00,113.69,113.69,113.57,113.59,65903.0,94.3966,94.3966,94.297,94.3136,65903.0
2017-01-27 09:40:00,113.58,113.65,113.57,113.63,26374.0,94.3053,94.3634,94.297,94.3468,26374.0
2017-01-27 09:45:00,113.59,113.59,113.52,113.54,17321.0,94.3136,94.3136,94.2555,94.2721,17321.0
2017-01-27 09:50:00,113.53,113.59,113.53,113.58,9555.0,94.2638,94.3136,94.2638,94.3053,9555.0
2017-01-27 09:55:00,113.59,113.59,113.45,113.48,14790.0,94.3136,94.3136,94.1973,94.2222,14790.0
2017-01-27 10:00:00,113.48,113.56,113.48,113.52,14258.0,94.2222,94.2887,94.2222,94.2555,14258.0
2017-01-27 10:05:00,113.53,113.57,113.49,113.49,8489.0,94.2638,94.297,94.2305,94.2305,8489.0
2017-01-27 10:10:00,113.5,113.61,113.49,113.55,11849.0,94.2388,94.3302,94.2305,94.2804,11849.0
2017-01-27 10:15:00,113.56,113.56,113.48,113.53,28799.0,94.2887,94.2887,94.2222,94.2638,28799.0
2017-01-27 10:20:00,113.53,113.57,113.51,113.53,10935.0,94.2638,94.297,94.2472,94.2638,10935.0
2017-01-27 10:25:00,113.53,113.53,113.46,113.46,9846.0,94.2638,94.2638,94.2056,94.2056,9846.0
2017-01-27 10:30:00,113.47,113.52,113.45,113.46,27453.0,94.2139,94.2555,94.1973,94.2056,27453.0
2017-01-27 10:35:00,113.47,113.52,113.47,113.49,19336.0,94.2139,94.2555,94.2139,94.2305,19336.0
2017-01-27 10:40:00,113.48,113.51,113.45,113.51,15853.0,94.2222,94.2472,94.1973,94.2472,15853.0
2017-01-27 10:45:00,113.51,113.51,113.41,113.42,39444.0,94.2472,94.2472,94.1641,94.1724,39444.0
2017-01-27 10:50:00,113.42,113.44,113.4,113.41,12463.0,94.1724,94.189,94.1558,94.1641,12463.0
2017-01-27 10:55:00,113.4,113.4,113.28,113.32,4964.0,94.1558,94.1558,94.0562,94.0894,4964.0
2017-01-27 11:00:00,113.31,113.36,113.31,113.35,7784.0,94.0811,94.1226,94.0811,94.1143,7784.0
2017-01-27 11:05:00,113.34,113.36,113.33,113.34,11953.0,94.106,94.1226,94.0977,94.106,11953.0
2017-01-27 11:10:00,113.34,113.39,113.34,113.39,11605.0,94.106,94.1475,94.106,94.1475,11605.0
2017-01-27 11:15:00,113.38,113.4,113.35,113.39,10746.0,94.1392,94.1558,94.1143,94.1475,10746.0
2017-01-27 11:20:00,113.38,113.38,113.36,113.37,3638.0,94.1392,94.1392,94.1226,94.1309,3638.0
2017-01-27 11:25:00,113.38,113.45,113.38,113.4,6854.0,94.1392,94.1973,94.1392,94.1558,6854.0
2017-01-27 11:30:00,113.4,113.4,113.35,113.4,4147.0,94.1558,94.1558,94.1143,94.1558,4147.0
2017-01-27 11:35:00,113.39,113.4,113.36,113.39,18534.0,94.1475,94.1558,94.1226,94.1475,18534.0
2017-01-27 11:40:00,113.39,113.41,113.38,113.39,2874.0,94.1475,94.1641,94.1392,94.1475,2874.0
2017-01-27 11:45:00,113.39,113.4,113.35,113.38,15172.0,94.1475,94.1558,94.1143,94.1392,15172.0
2017-01-27 11:50:00,113.38,113.39,113.36,113.36,2940.0,94.1392,94.1475,94.1226,94.1226,2940.0
2017-01-27 11:55:00,113.35,113.45,113.34,113.45,10751.0,94.1143,94.1973,94.106,94.1973,10751.0
2017-01-27 12:00:00,113.45,113.48,113.41,113.47,4546.0,94.1973,94.2222,94.1641,94.2139,4546.0
2017-01-27 12:05:00,113.47,113.47,113.41,113.41,10139.0,94.2139,94.2139,94.1641,94.1641,10139.0
2017-01-27 12:10:00,113.41,113.44,113.4,113.43,4873.0,94.1641,94.189,94.1558,94.1807,4873.0
2017-01-27 12:15:00,113.42,113.43,113.41,113.42,2749.0,94.1724,94.1807,94.1641,94.1724,2749.0
2017-01-27 12:20:00,113.39,113.42,113.38,113.42,54275.0,94.1475,94.1724,94.1392,94.1724,54275.0
2017-01-27 12:25:00,113.4,113.41,113.37,113.39,14952.0,94.1558,94.1641,94.1309,94.1475,14952.0
2017-01-27 12:30:00,113.36,113.38,113.36,113.37,4117.0,94.1226,94.1392,94.1226,94.1309,4117.0
2017-01-27 12:35:00,113.37,113.37,113.34,113.36,5616.0,94.1309,94.1309,94.106,94.1226,5616.0
2017-01-27 12:40:00,113.34,113.34,113.29,113.29,2691.0,94.106,94.106,94.0645,94.0645,2691.0
2017-01-27 12:45:00,113.29,113.31,113.27,113.3,6078.0,94.0645,94.0811,94.0479,94.0728,6078.0
2017-01-27 12:50:00,113.31,113.35,113.31,113.35,7471.0,94.0811,94.1143,94.0811,94.1143,7471.0
2017-01-27 12:55:00,113.34,113.37,113.34,113.36,8277.0,94.106,94.1309,94.106,94.1226,8277.0
2017-01-27 13:00:00,113.35,113.35,113.31,113.32,8860.0,94.1143,94.1143,94.0811,94.0894,8860.0
2017-01-27 13:05:00,113.32,113.33,113.3,113.32,8844.0,94.0894,94.0977,94.0728,94.0894,8844.0
2017-01-27 13:10:00,113.33,113.33,113.3,113.31,45922.0,94.0977,94.0977,94.0728,94.0811,45922.0
2017-01-27 13:15:00,113.32,113.34,113.3,113.34,16938.0,94.0894,94.106,94.0728,94.106,16938.0
2017-01-27 13:20:00,113.34,113.35,113.33,113.34,21020.0,94.106,94.1143,94.0977,94.106,21020.0
2017-01-27 13:25:00,113.34,113.39,113.34,113.39,9218.0,94.106,94.1475,94.106,94.1475,9218.0
2017-01-27 13:30:00,113.4,113.43,113.38,113.4,30755.0,94.1558,94.1807,94.1392,94.1558,30755.0
2017-01-27 13:35:00,113.4,113.4,113.37,113.38,9391.0,94.1558,94.1558,94.1309,94.1392,9391.0
2017-01-27 13:40:00,113.39,113.4,113.38,113.4,12872.0,94.1475,94.1558,94.1392,94.1558,12872.0
2017-01-27 13:45:00,113.4,113.4,113.36,113.38,7335.0,94.1558,94.1558,94.1226,94.1392,7335.0
2017-01-27 13:50:00,113.38,113.38,113.35,113.36,5357.0,94.1392,94.1392,94.1143,94.1226,5357.0
2017-01-27 13:55:00,113.35,113.38,113.35,113.38,37045.0,94.1143,94.1392,94.1143,94.1392,37045.0
2017-01-27 14:00:00,113.36,113.37,113.34,113.37,6359.0,94.1226,94.1309,94.106,94.1309,6359.0
2017-01-27 14:05:00,113.37,113.37,113.35,113.37,9885.0,94.1309,94.1309,94.1143,94.1309,9885.0
2017-01-27 14:10:00,113.38,113.39,113.34,113.34,23411.0,94.1392,94.1475,94.106,94.106,23411.0
2017-01-27 14:15:00,113.34,113.36,113.33,113.36,5741.0,94.106,94.1226,94.0977,94.1226,5741.0
2017-01-27 14:20:00,113.35,113.37,113.34,113.36,4287.0,94.1143,94.1309,94.106,94.1226,4287.0
2017-01-27 14:25:00,113.36,113.37,113.36,113.37,4939.0,94.1226,94.1309,94.1226,94.1309,4939.0
2017-01-27 14:30:00,113.37,113.4,113.36,113.4,3087.0,94.1309,94.1558,94.1226,94.1558,3087.0
2017-01-27 14:35:00,113.4,113.41,113.36,113.36,12969.0,94.1558,94.1641,94.1226,94.1226,12969.0
2017-01-27 14:40:00,113.36,113.37,113.33,113.35,47665.0,94.1226,94.1309,94.0977,94.1143,47665.0
2017-01-27 14:45:00,113.36,113.37,113.34,113.36,46950.0,94.1226,94.1309,94.106,94.1226,46950.0
2017-01-27 14:50:00,113.35,113.37,113.35,113.36,26049.0,94.1143,94.1309,94.1143,94.1226,26049.0
2017-01-27 14:55:00,113.35,113.36,113.34,113.36,7647.0,94.1143,94.1226,94.106,94.1226,7647.0
2017-01-27 15:00:00,113.37,113.37,113.35,113.37,4018.0,94.1309,94.1309,94.1143,94.1309,4018.0
2017-01-27 15:05:00,113.37,113.38,113.36,113.36,28869.0,94.1309,94.1392,94.1226,94.1226,28869.0
2017-01-27 15:10:00,113.36,113.36,113.34,113.35,9694.0,94.1226,94.1226,94.106,94.1143,9694.0
2017-01-27 15:15:00,113.36,113.38,113.35,113.37,8231.0,94.1226,94.1392,94.1143,94.1309,8231.0
2017-01-27 15:20:00,113.36,113.37,113.34,113.35,10978.0,94.1226,94.1309,94.106,94.1143,10978.0
2017-01-27 15:25:00,113.34,113.34,113.28,113.29,15660.0,94.106,94.106,94.0562,94.0645,15660.0
2017-01-27 15:30:00,113.29,113.31,113.28,113.29,27075.0,94.0645,94.0811,94.0562,94.0645,27075.0
2017-01-27 15:35:00,113.29,113.31,113.29,113.3,20225.0,94.0645,94.0811,94.0645,94.0728,20225.0
2017-01-27 15:40:00,113.31,113.32,113.27,113.28,17890.0,94.0811,94.0894,94.0479,94.0562,17890.0
2017-01-27 15:45:00,113.27,113.33,113.27,113.33,30781.0,94.0479,94.0977,94.0479,94.0977,30781.0
2017-01-27 15:50:00,113.33,113.34,113.28,113.3,111049.0,94.0977,94.106,94.0562,94.0728,111049.0
2017-01-27 15:55:00,113.3,113.42,113.29,113.39,126968.0,94.0728,94.1724,94.0645,94.1475,126968.0
2017-01-30 09:30:00,113.01,113.02,112.74,112.79,101354.0,93.832,93.8403,93.6078,93.6493,101354.0
2017-01-30 09:35:00,112.79,112.84,112.74,112.74,55506.0,93.6493,93.6909,93.6078,93.6078,55506.0
2017-01-30 09:40:00,112.75,112.75,112.49,112.54,119207.0,93.6161,93.6161,93.4002,93.4418,119207.0
2017-01-30 09:45:00,112.52,112.53,112.37,112.39,21214.0,93.4252,93.4335,93.3006,93.3172,21214.0
2017-01-30 09:50:00,112.4,112.5,112.35,112.46,47424.0,93.3255,93.4086,93.284,93.3753,47424.0
2017-01-30 09:55:00,112.46,112.54,112.43,112.51,58221.0,93.3753,93.4418,93.3504,93.4169,58221.0
2017-01-30 10:00:00,112.51,112.55,112.44,112.51,20960.0,93.4169,93.4501,93.3587,93.4169,20960.0
2017-01-30 10:05:00,112.52,112.55,112.45,112.45,24608.0,93.4252,93.4501,93.367,93.367,24608.0
2017-01-30 10:10:00,112.45,112.47,112.29,112.35,32732.0,93.367,93.3836,93.2342,93.284,32732.0
2017-01-30 10:15:00,112.35,112.35,112.21,112.21,20705.0,93.284,93.284,93.1678,93.1678,20705.0
2017-01-30 10:20:00,112.26,112.29,112.2,112.29,10364.0,93.2093,93.2342,93.1595,93.2342,10364.0
2017-01-30 10:25:00,112.29,112.33,112.27,112.3,23841.0,93.2342,93.2674,93.2176,93.2425,23841.0
2017-01-30 10:30:00,112.31,112.32,112.26,112.3,32588.0,93.2508,93.2591,93.2093,93.2425,32588.0
2017-01-30 10:35:00,112.3,112.32,112.19,112.22,22888.0,93.2425,93.2591,93.1512,93.1761,22888.0
2017-01-30 10:40:00,112.22,112.24,112.18,112.19,5795.0,93.1761,93.1927,93.1429,93.1512,5795.0
2017-01-30 10:45:00,112.16,112.16,112.06,112.07,12147.0,93.1262,93.1262,93.0432,93.0515,12147.0
2017-01-30 10:50:00,112.1,112.12,112.01,112.01,21733.0,93.0764,93.093,93.0017,93.0017,21733.0
2017-01-30 10:55:00,112.0,112.07,111.96,112.05,20936.0,92.9934,93.0515,92.9602,93.0349,20936.0
2017-01-30 11:00:00,112.05,112.09,112.02,112.08,16101.0,93.0349,93.0681,93.01,93.0598,16101.0
2017-01-30 11:05:00,112.06,112.13,112.06,112.11,13498.0,93.0432,93.1013,93.0432,93.0847,13498.0
2017-01-30 11:10:00,112.12,112.21,112.12,112.21,18716.0,93.093,93.1678,93.093,93.1678,18716.0
2017-01-30 11:15:00,112.2,112.2,112.16,112.2,10032.0,93.1595,93.1595,93.1262,93.1595,10032.0
2017-01-30 11:20:00,112.22,112.25,112.16,112.16,8505.0,93.1761,93.201,93.1262,93.1262,8505.0
2017-01-30 11:25:00,112.14,112.15,112.09,112.1,16802.0,93.1096,93.1179,93.0681,93.0764,16802.0
2017-01-30 11:30:00,112.11,112.14,112.09,112.11,20787.0,93.0847,93.1096,93.0681,93.0847,20787.0
2017-01-30 11:35:00,112.11,112.23,112.11,112.23,15481.0,93.0847,93.1844,93.0847,93.1844,15481.0
2017-01-30 11:40:00,112.23,112.25,112.2,112.22,8084.0,93.1844,93.201,93.1595,93.1761,8084.0
2017-01-30 11:45:00,112.25,112.31,112.24,112.3,22660.0,93.201,93.2508,93.1927,93.2425,22660.0
2017-01-30 11:50:00,112.31,112.32,112.28,112.29,4662.0,93.2508,93.2591,93.2259,93.2342,4662.0
2017-01-30 11:55:00,112.29,112.34,112.28,112.31,10256.0,93.2342,93.2757,93.2259,93.2508,10256.0
2017-01-30 12:00:00,112.3,112.3,112.26,112.29,16515.0,93.2425,93.2425,93.2093,93.2342,16515.0
2017-01-30 12:05:00,112.28,112.31,112.27,112.27,7297.0,93.2259,93.2508,93.2176,93.2176,7297.0
2017-01-30 12:10:00,112.25,112.27,112.2,112.25,24331.0,93.201,93.2176,93.1595,93.201,24331.0
2017-01-30 12:15:00,112.27,112.28,112.24,112.28,4533.0,93.2176,93.2259,93.1927,93.2259,4533.0
2017-01-30 12:20:00,112.3,112.32,112.26,112.29,8840.0,93.2425,93.2591,93.2093,93.2342,8840.0
2017-01-30 12:25:00,112.31,112.33,112.29,112.3,3485.0,93.2508,93.2674,93.2342,93.2425,3485.0
2017-01-30 12:30:00,112.29,112.29,112.17,112.2,11016.0,93.2342,93.2342,93.1346,93.1595,11016.0
2017-01-30 12:35:00,112.2,112.24,112.19,112.23,11689.0,93.1595,93.1927,93.1512,93.1844,11689.0
2017-01-30 12:40:00,112.23,112.24,112.17,112.19,11953.0,93.1844,93.1927,93.1346,93.1512,11953.0
2017-01-30 12:45:00,112.17,112.2,112.17,112.17,23200.0,93.1346,93.1595,93.1346,93.1346,23200.0
2017-01-30 12:50:00,112.17,112.22,112.16,112.2,68022.0,93.1346,93.1761,93.1262,93.1595,68022.0
2017-01-30 12:55:00,112.21,112.21,112.17,112.21,9560.0,93.1678,93.1678,93.1346,93.1678,9560.0
2017-01-30 13:00:00,112.22,112.23,112.21,112.22,5059.0,93.1761,93.1844,93.1678,93.1761,5059.0
2017-01-30 13:05:00,112.22,112.29,112.21,112.28,13502.0,93.1761,93.2342,93.1678,93.2259,13502.0
2017-01-30 13:10:00,112.27,112.28,112.23,112.23,5217.0,93.2176,93.2259,93.1844,93.1844,5217.0
2017-01-30 13:15:00,112.24,112.24,112.19,112.19,16822.0,93.1927,93.1927,93.1512,93.1512,16822.0
2017-01-30 13:20:00,112.19,112.22,112.17,112.18,13265.0,93.1512,93.1761,93.1346,93.1429,13265.0
2017-01-30 13:25:00,112.18,112.23,112.17,112.21,12214.0,93.1429,93.1844,93.1346,93.1678,12214.0
2017-01-30 13:30:00,112.19,112.19,112.15,112.17,5209.0,93.1512,93.1512,93.1179,93.1346,5209.0
2017-01-30 13:35:00,112.17,112.18,112.13,112.14,13892.0,93.1346,93.1429,93.1013,93.1096,13892.0
2017-01-30 13:40:00,112.15,112.2,112.13,112.16,12649.0,93.1179,93.1595,93.1013,93.1262,12649.0
2017-01-30 13:45:00,112.15,112.15,112.13,112.14,14848.0,93.1179,93.1179,93.1013,93.1096,14848.0
2017-01-30 13:50:00,112.14,112.14,112.07,112.11,8328.0,93.1096,93.1096,93.0515,93.0847,8328.0
2017-01-30 13:55:00,112.12,112.16,112.11,112.15,7154.0,93.093,93.1262,93.0847,93.1179,7154.0
2017-01-30 14:00:00,112.15,112.21,112.15,112.2,22968.0,93.1179,93.1678,93.1179,93.1595,22968.0
2017-01-30 14:05:00,112.2,112.25,112.17,112.25,7266.0,93.1595,93.201,93.1346,93.201,7266.0
2017-01-30 14:10:00,112.24,112.28,112.23,112.27,17698.0,93.1927,93.2259,93.1844,93.2176,17698.0
2017-01-30 14:15:00,112.27,112.28,112.24,112.26,9274.0,93.2176,93.2259,93.1927,93.2093,9274.0
2017-01-30 14:20:00,112.27,112.29,112.26,112.28,4747.0,93.2176,93.2342,93.2093,93.2259,4747.0
2017-01-30 14:25:00,112.3,112.37,112.27,112.36,192887.0,93.2425,93.3006,93.2176,93.2923,192887.0
2017-01-30 14:30:00,112.37,112.42,112.36,112.4,22664.0,93.3006,93.3421,93.2923,93.3255,22664.0
2017-01-30 14:35:00,112.4,112.4,112.37,112.38,8578.0,93.3255,93.3255,93.3006,93.3089,8578.0
2017-01-30 14:40:00,112.39,112.39,112.34,112.36,10318.0,93.3172,93.3172,93.2757,93.2923,10318.0
2017-01-30 14:45:00,112.37,112.38,112.31,112.32,28804.0,93.3006,93.3089,93.2508,93.2591,28804.0
2017-01-30 14:50:00,112.32,112.35,112.3,112.33,21325.0,93.2591,93.284,93.2425,93.2674,21325.0
2017-01-30 14:55:00,112.33,112.38,112.33,112.38,16551.0,93.2674,93.3089,93.2674,93.3089,16551.0
2017-01-30 15:00:00,112.37,112.37,112.28,112.29,22984.0,93.3006,93.3006,93.2259,93.2342,22984.0
2017-01-30 15:05:00,112.29,112.31,112.24,112.28,25239.0,93.2342,93.2508,93.1927,93.2259,25239.0
2017-01-30 15:10:00,112.27,112.28,112.26,112.26,6743.0,93.2176,93.2259,93.2093,93.2093,6743.0
2017-01-30 15:15:00,112.26,112.27,112.22,112.27,20766.0,93.2093,93.2176,93.1761,93.2176,20766.0
2017-01-30 15:20:00,112.27,112.3,112.25,112.25,8097.0,93.2176,93.2425,93.201,93.201,8097.0
2017-01-30 15:25:00,112.25,112.3,112.24,112.3,15822.0,93.201,93.2425,93.1927,93.2425,15822.0
2017-01-30 15:30:00,112.31,112.38,112.31,112.37,10980.0,93.2508,93.3089,93.2508,93.3006,10980.0
2017-01-30 15:35:00,112.37,112.37,112.32,112.33,16020.0,93.3006,93.3006,93.2591,93.2674,16020.0
2017-01-30 15:40:00,112.33,112.43,112.3,112.43,15779.0,93.2674,93.3504,93.2425,93.3504,15779.0
2017-01-30 15:45:00,112.43,112.52,112.43,112.51,46816.0,93.3504,93.4252,93.3504,93.4169,46816.0
2017-01-30 15:50:00,112.5,112.57,112.5,112.54,20953.0,93.4086,93.4667,93.4086,93.4418,20953.0
2017-01-30 15:55:00,112.54,112.63,112.54,112.57,48548.0,93.4418,93.5165,93.4418,93.4667,48548.0
2017-01-31 09:30:00,112.4,112.52,112.4,112.48,30440.0,93.3255,93.4252,93.3255,93.3919,30440.0
2017-01-31 09:35:00,112.51,112.62,112.5,112.56,19676.0,93.4169,93.5082,93.4086,93.4584,19676.0
2017-01-31 09:40:00,112.56,112.56,112.46,112.47,30421.0,93.4584,93.4584,93.3753,93.3836,30421.0
2017-01-31 09:45:00,112.48,112.48,112.39,112.44,38128.0,93.3919,93.3919,93.3172,93.3587,38128.0
2017-01-31 09:50:00,112.44,112.45,112.29,112.29,22141.0,93.3587,93.367,93.2342,93.2342,22141.0
2017-01-31 09:55:00,112.3,112.31,112.27,112.31,20510.0,93.2425,93.2508,93.2176,93.2508,20510.0
2017-01-31 10:00:00,112.3,112.32,112.08,112.1,282417.0,93.2425,93.2591,93.0598,93.0764,282417.0
2017-01-31 10:05:00,112.09,112.24,112.07,112.2,32402.0,93.0681,93.1927,93.0515,93.1595,32402.0
2017-01-31 10:10:00,112.21,112.22,112.11,112.11,12100.0,93.1678,93.1761,93.0847,93.0847,12100.0
2017-01-31 10:15:00,112.18,112.26,112.18,112.25,8902.0,93.1429,93.2093,93.1429,93.201,8902.0
2017-01-31 10:20:00,112.32,112.33,112.25,112.25,18103.0,93.2591,93.2674,93.201,93.201,18103.0
2017-01-31 10:25:00,112.24,112.28,112.17,112.18,9276.0,93.1927,93.2259,93.1346,93.1429,9276.0
2017-01-31 10:30:00,112.19,112.3,112.19,112.3,14523.0,93.1512,93.2425,93.1512,93.2425,14523.0
2017-01-31 10:35:00,112.3,112.35,112.28,112.3,19188.0,93.2425,93.284,93.2259,93.2425,19188.0
2017-01-31 10:40:00,112.29,112.29,112.15,112.15,27380.0,93.2342,93.2342,93.1179,93.1179,27380.0
2017-01-31 10:45:00,112.18,112.22,112.12,112.13,20602.0,93.1429,93.1761,93.093,93.1013,20602.0
2017-01-31 10:50:00,112.11,112.17,112.09,112.12,24059.0,93.0847,93.1346,93.0681,93.093,24059.0
2017-01-31 10:55:00,112.15,112.19,112.13,112.15,16796.0,93.1179,93.1512,93.1013,93.1179,16796.0
2017-01-31 11:00:00,112.15,112.18,112.12,112.18,9755.0,93.1179,93.1429,93.093,93.1429,9755.0
2017-01-31 11:05:00,112.18,112.25,112.18,112.19,18999.0,93.1429,93.201,93.1429,93.1512,18999.0
2017-01-31 11:10:00,112.19,112.27,112.18,112.26,16803.0,93.1512,93.2176,93.1429,93.2093,16803.0
2017-01-31 11:15:00,112.27,112.3,112.22,112.22,8724.0,93.2176,93.2425,93.1761,93.1761,8724.0
2017-01-31 11:20:00,112.23,112.24,112.22,112.22,11792.0,93.1844,93.1927,93.1761,93.1761,11792.0
2017-01-31 11:25:00,112.24,112.24,112.14,112.14,14402.0,93.1927,93.1927,93.1096,93.1096,14402.0
2017-01-31 11:30:00,112.16,112.2,112.08,112.09,18033.0,93.1262,93.1595,93.0598,93.0681,18033.0
2017-01-31 11:35:00,112.09,112.14,112.04,112.14,33260.0,93.0681,93.1096,93.0266,93.1096,33260.0
2017-01-31 11:40:00,112.13,112.15,112.11,112.15,8829.0,93.1013,93.1179,93.0847,93.1179,8829.0
2017-01-31 11:45:00,112.15,112.16,112.12,112.12,12915.0,93.1179,93.1262,93.093,93.093,12915.0
2017-01-31 11:50:00,112.13,112.21,112.12,112.2,14022.0,93.1013,93.1678,93.093,93.1595,14022.0
2017-01-31 11:55:00,112.21,112.23,112.14,112.16,14569.0,93.1678,93.1844,93.1096,93.1262,14569.0
2017-01-31 12:00:00,112.16,112.22,112.16,112.19,7677.0,93.1262,93.1761,93.1262,93.1512,7677.0
2017-01-31 12:05:00,112.21,112.26,112.19,112.25,22308.0,93.1678,93.2093,93.1512,93.201,22308.0
2017-01-31 12:10:00,112.25,112.31,112.25,112.31,5778.0,93.201,93.2508,93.201,93.2508,5778.0
2017-01-31 12:15:00,112.3,112.36,112.29,112.35,19669.0,93.2425,93.2923,93.2342,93.284,19669.0
2017-01-31 12:20:00,112.36,112.37,112.35,112.35,12939.0,93.2923,93.3006,93.284,93.284,12939.0
2017-01-31 12:25:00,112.35,112.38,112.34,112.35,20949.0,93.284,93.3089,93.2757,93.284,20949.0
2017-01-31 12:30:00,112.36,112.38,112.32,112.34,11174.0,93.2923,93.3089,93.2591,93.2757,11174.0
2017-01-31 12:35:00,112.34,112.35,112.32,112.34,9373.0,93.2757,93.284,93.2591,93.2757,9373.0
2017-01-31 12:40:00,112.35,112.41,112.34,112.41,6141.0,93.284,93.3338,93.2757,93.3338,6141.0
2017-01-31 12:45:00,112.39,112.41,112.37,112.37,8632.0,93.3172,93.3338,93.3006,93.3006,8632.0
2017-01-31 12:50:00,112.38,112.4,112.36,112.37,16282.0,93.3089,93.3255,93.2923,93.3006,16282.0
2017-01-31 12:55:00,112.36,112.38,112.35,112.37,3892.0,93.2923,93.3089,93.284,93.3006,3892.0
2017-01-31 13:00:00,112.37,112.37,112.3,112.31,10689.0,93.3006,93.3006,93.2425,93.2508,10689.0
2017-01-31 13:05:00,112.32,112.34,112.31,112.33,5707.0,93.2591,93.2757,93.2508,93.2674,5707.0
2017-01-31 13:10:00,112.33,112.34,112.21,112.24,22431.0,93.2674,93.2757,93.1678,93.1927,22431.0
2017-01-31 13:15:00,112.24,112.27,112.24,112.26,6030.0,93.1927,93.2176,93.1927,93.2093,6030.0
2017-01-31 13:20:00,112.25,112.33,112.25,112.32,16386.0,93.201,93.2674,93.201,93.2591,16386.0
2017-01-31 13:25:00,112.34,112.35,112.32,112.33,29021.0,93.2757,93.284,93.2591,93.2674,29021.0
2017-01-31 13:30:00,112.35,112.37,112.34,112.34,14883.0,93.284,93.3006,93.2757,93.2757,14883.0
2017-01-31 13:35:00,112.34,112.36,112.31,112.35,42874.0,93.2757,93.2923,93.2508,93.284,42874.0
2017-01-31 13:40:00,112.34,112.35,112.28,112.31,56273.0,93.2757,93.284,93.2259,93.2508,56273.0
2017-01-31 13:45:00,112.3,112.31,112.22,112.23,32600.0,93.2425,93.2508,93.1761,93.1844,32600.0
2017-01-31 13:50:00,112.23,112.25,112.18,112.2,11234.0,93.1844,93.201,93.1429,93.1595,11234.0
2017-01-31 13:55:00,112.2,112.21,112.15,112.19,34696.0,93.1595,93.1678,93.1179,93.1512,34696.0
2017-01-31 14:00:00,112.19,112.23,112.17,112.18,22643.0,93.1512,93.1844,93.1346,93.1429,22643.0
2017-01-31 14:05:00,112.18,112.2,112.15,112.16,20079.0,93.1429,93.1595,93.1179,93.1262,20079.0
2017-01-31 14:10:00,112.16,112.2,112.15,112.16,21035.0,93.1262,93.1595,93.1179,93.1262,21035.0
2017-01-31 14:15:00,112.18,112.21,112.17,112.18,23194.0,93.1429,93.1678,93.1346,93.1429,23194.0
2017-01-31 14:20:00,112.19,112.22,112.19,112.2,16294.0,93.1512,93.1761,93.1512,93.1595,16294.0
2017-01-31 14:25:00,112.22,112.26,112.21,112.26,20101.0,93.1761,93.2093,93.1678,93.2093,20101.0
2017-01-31 14:30:00,112.26,112.27,112.19,112.2,57709.0,93.2093,93.2176,93.1512,93.1595,57709.0
2017-01-31 14:35:00,112.2,112.28,112.19,112.28,17259.0,93.1595,93.2259,93.1512,93.2259,17259.0
2017-01-31 14:40:00,112.29,112.35,112.28,112.35,17924.0,93.2342,93.284,93.2259,93.284,17924.0
2017-01-31 14:45:00,112.34,112.39,112.33,112.39,6384.0,93.2757,93.3172,93.2674,93.3172,6384.0
2017-01-31 14:50:00,112.39,112.41,112.37,112.4,13253.0,93.3172,93.3338,93.3006,93.3255,13253.0
2017-01-31 14:55:00,112.4,112.47,112.39,112.45,27183.0,93.3255,93.3836,93.3172,93.367,27183.0
2017-01-31 15:00:00,112.46,112.52,112.46,112.49,31017.0,93.3753,93.4252,93.3753,93.4002,31017.0
2017-01-31 15:05:00,112.49,112.51,112.48,112.49,44382.0,93.4002,93.4169,93.3919,93.4002,44382.0
2017-01-31 15:10:00,112.49,112.57,112.49,112.57,51362.0,93.4002,93.4667,93.4002,93.4667,51362.0
2017-01-31 15:15:00,112.57,112.57,112.5,112.51,61486.0,93.4667,93.4667,93.4086,93.4169,61486.0
2017-01-31 15:20:00,112.52,112.58,112.51,112.55,31387.0,93.4252,93.475,93.4169,93.4501,31387.0
2017-01-31 15:25:00,112.56,112.57,112.53,112.53,12198.0,93.4584,93.4667,93.4335,93.4335,12198.0
2017-01-31 15:30:00,112.53,112.62,112.53,112.6,44921.0,93.4335,93.5082,93.4335,93.4916,44921.0
2017-01-31 15:35:00,112.59,112.63,112.58,112.62,19031.0,93.4833,93.5165,93.475,93.5082,19031.0
2017-01-31 15:40:00,112.61,112.69,112.61,112.67,68272.0,93.4999,93.5663,93.4999,93.5497,68272.0
2017-01-31 15:45:00,112.68,112.71,112.64,112.64,61922.0,93.558,93.5829,93.5248,93.5248,61922.0
2017-01-31 15:50:00,112.64,112.65,112.59,112.6,74989.0,93.5248,93.5331,93.4833,93.4916,74989.0
2017-01-31 15:55:00,112.6,112.71,112.58,112.7,155655.0,93.4916,93.5829,93.475,93.5746,155655.0
2017-02-01 09:30:00,112.94,113.14,112.94,113.12,38418.0,93.7739,93.9399,93.7739,93.9233,38418.0
2017-02-01 09:35:00,113.12,113.22,113.12,113.17,68034.0,93.9233,94.0064,93.9233,93.9649,68034.0
2017-02-01 09:40:00,113.16,113.2,113.12,113.12,121683.0,93.9565,93.9898,93.9233,93.9233,121683.0
2017-02-01 09:45:00,113.12,113.13,113.04,113.06,23954.0,93.9233,93.9316,93.8569,93.8735,23954.0
2017-02-01 09:50:00,113.07,113.1,113.03,113.04,51702.0,93.8818,93.9067,93.8486,93.8569,51702.0
2017-02-01 09:55:00,113.02,113.02,112.95,112.96,18679.0,93.8403,93.8403,93.7822,93.7905,18679.0
2017-02-01 10:00:00,112.94,113.03,112.94,113.01,24145.0,93.7739,93.8486,93.7739,93.832,24145.0
2017-02-01 10:05:00,112.97,112.97,112.82,112.87,10887.0,93.7988,93.7988,93.6742,93.7158,10887.0
2017-02-01 10:10:00,112.9,112.91,112.76,112.77,30235.0,93.7407,93.749,93.6244,93.6327,30235.0
2017-02-01 10:15:00,112.77,112.84,112.77,112.8,16315.0,93.6327,93.6909,93.6327,93.6576,16315.0
2017-02-01 10:20:00,112.82,112.84,112.75,112.76,30794.0,93.6742,93.6909,93.6161,93.6244,30794.0
2017-02-01 10:25:00,112.76,112.8,112.76,112.78,26890.0,93.6244,93.6576,93.6244,93.641,26890.0
2017-02-01 10:30:00,112.77,112.8,112.72,112.72,26245.0,93.6327,93.6576,93.5912,93.5912,26245.0
2017-02-01 10:35:00,112.73,112.74,112.48,112.52,39856.0,93.5995,93.6078,93.3919,93.4252,39856.0
2017-02-01 10:40:00,112.52,112.61,112.52,112.59,7307.0,93.4252,93.4999,93.4252,93.4833,7307.0
2017-02-01 10:45:00,112.6,112.61,112.51,112.54,9108.0,93.4916,93.4999,93.4169,93.4418,9108.0
2017-02-01 10:50:00,112.56,112.58,112.51,112.55,10933.0,93.4584,93.475,93.4169,93.4501,10933.0
2017-02-01 10:55:00,112.56,112.6,112.39,112.43,11609.0,93.4584,93.4916,93.3172,93.3504,11609.0
2017-02-01 11:00:00,112.48,112.57,112.47,112.53,10528.0,93.3919,93.4667,93.3836,93.4335,10528.0
2017-02-01 11:05:00,112.53,112.57,112.48,112.56,11231.0,93.4335,93.4667,93.3919,93.4584,11231.0
2017-02-01 11:10:00,112.53,112.59,112.5,112.55,17638.0,93.4335,93.4833,93.4086,93.4501,17638.0
2017-02-01 11:15:00,112.54,112.59,112.52,112.53,82281.0,93.4418,93.4833,93.4252,93.4335,82281.0
2017-02-01 11:20:00,112.54,112.56,112.5,112.54,55442.0,93.4418,93.4584,93.4086,93.4418,55442.0
2017-02-01 11:25:00,112.53,112.53,112.36,112.41,53841.0,93.4335,93.4335,93.2923,93.3338,53841.0
2017-02-01 11:30:00,112.42,112.47,112.42,112.43,51115.0,93.3421,93.3836,93.3421,93.3504,51115.0
2017-02-01 11:35:00,112.43,112.43,112.36,112.39,11736.0,93.3504,93.3504,93.2923,93.3172,11736.0
2017-02-01 11:40:00,112.4,112.43,112.34,112.36,17460.0,93.3255,93.3504,93.2757,93.2923,17460.0
2017-02-01 11:45:00,112.37,112.4,112.22,112.24,52490.0,93.3006,93.3255,93.1761,93.1927,52490.0
2017-02-01 11:50:00,112.24,112.27,112.18,112.25,63035.0,93.1927,93.2176,93.1429,93.201,63035.0
2017-02-01 11:55:00,112.25,112.31,112.21,112.31,45701.0,93.201,93.2508,93.1678,93.2508,45701.0
2017-02-01 12:00:00,112.31,112.34,112.29,112.33,12892.0,93.2508,93.2757,93.2342,93.2674,12892.0
2017-02-01 12:05:00,112.35,112.38,112.31,112.31,9927.0,93.284,93.3089,93.2508,93.2508,9927.0
2017-02-01 12:10:00,112.32,112.36,112.29,112.29,5340.0,93.2591,93.2923,93.2342,93.2342,5340.0
2017-02-01 12:15:00,112.31,112.31,112.22,112.24,12025.0,93.2508,93.2508,93.1761,93.1927,12025.0
2017-02-01 12:20:00,112.24,112.29,112.23,112.24,7253.0,93.1927,93.2342,93.1844,93.1927,7253.0
2017-02-01 12:25:00,112.23,112.29,112.22,112.29,8318.0,93.1844,93.2342,93.1761,93.2342,8318.0
2017-02-01 12:30:00,112.31,112.37,112.31,112.35,27687.0,93.2508,93.3006,93.2508,93.284,27687.0
2017-02-01 12:35:00,112.36,112.37,112.34,112.35,56622.0,93.2923,93.3006,93.2757,93.284,56622.0
2017-02-01 12:40:00,112.36,112.39,112.35,112.37,29188.0,93.2923,93.3172,93.284,93.3006,29188.0
2017-02-01 12:45:00,112.38,112.4,112.36,112.37,436263.0,93.3089,93.3255,93.2923,93.3006,436263.0
2017-02-01 12:50:00,112.36,112.38,112.34,112.36,30249.0,93.2923,93.3089,93.2757,93.2923,30249.0
2017-02-01 12:55:00,112.37,112.38,112.35,112.37,31489.0,93.3006,93.3089,93.284,93.3006,31489.0
2017-02-01 13:00:00,112.36,112.4,112.36,112.4,43797.0,93.2923,93.3255,93.2923,93.3255,43797.0
2017-02-01 13:05:00,112.39,112.47,112.39,112.47,25344.0,93.3172,93.3836,93.3172,93.3836,25344.0
2017-02-01 13:10:00,112.46,112.47,112.42,112.45,27225.0,93.3753,93.3836,93.3421,93.367,27225.0
2017-02-01 13:15:00,112.46,112.48,112.41,112.41,39424.0,93.3753,93.3919,93.3338,93.3338,39424.0
2017-02-01 13:20:00,112.42,112.43,112.37,112.39,43244.0,93.3421,93.3504,93.3006,93.3172,43244.0
2017-02-01 13:25:00,112.39,112.4,112.35,112.37,31358.0,93.3172,93.3255,93.284,93.3006,31358.0
2017-02-01 13:30:00,112.37,112.39,112.36,112.37,34936.0,93.3006,93.3172,93.2923,93.3006,34936.0
2017-02-01 13:35:00,112.37,112.39,112.34,112.34,7358.0,93.3006,93.3172,93.2757,93.2757,7358.0
2017-02-01 13:40:00,112.36,112.43,112.36,112.42,25868.0,93.2923,93.3504,93.2923,93.3421,25868.0
2017-02-01 13:45:00,112.42,112.43,112.39,112.41,16142.0,93.3421,93.3504,93.3172,93.3338,16142.0
2017-02-01 13:50:00,112.4,112.43,112.36,112.37,24200.0,93.3255,93.3504,93.2923,93.3006,24200.0
2017-02-01 13:55:00,112.37,112.39,112.26,112.36,37259.0,93.3006,93.3172,93.2093,93.2923,37259.0
2017-02-01 14:00:00,112.33,112.52,112.2,112.3,40008.0,93.2674,93.4252,93.1595,93.2425,40008.0
2017-02-01 14:05:00,112.32,112.46,112.28,112.36,35841.0,93.2591,93.3753,93.2259,93.2923,35841.0
2017-02-01 14:10:00,112.37,112.58,112.37,112.56,34108.0,93.3006,93.475,93.3006,93.4584,34108.0
2017-02-01 14:15:00,112.57,112.63,112.51,112.61,61822.0,93.4667,93.5165,93.4169,93.4999,61822.0
2017-02-01 14:20:00,112.63,112.66,112.53,112.56,23484.0,93.5165,93.5414,93.4335,93.4584,23484.0
2017-02-01 14:25:00,112.57,112.63,112.57,112.57,13550.0,93.4667,93.5165,93.4667,93.4667,13550.0
2017-02-01 14:30:00,112.57,112.57,112.35,112.36,46792.0,93.4667,93.4667,93.284,93.2923,46792.0
2017-02-01 14:35:00,112.36,112.41,112.33,112.38,10670.0,93.2923,93.3338,93.2674,93.3089,10670.0
2017-02-01 14:40:00,112.36,112.36,112.29,112.29,26053.0,93.2923,93.2923,93.2342,93.2342,26053.0
2017-02-01 14:45:00,112.32,112.32,112.24,112.29,53453.0,93.2591,93.2591,93.1927,93.2342,53453.0
2017-02-01 14:50:00,112.28,112.28,112.2,112.25,17507.0,93.2259,93.2259,93.1595,93.201,17507.0
2017-02-01 14:55:00,112.22,112.29,112.17,112.29,14088.0,93.1761,93.2342,93.1346,93.2342,14088.0
2017-02-01 15:00:00,112.28,112.34,112.28,112.34,20829.0,93.2259,93.2757,93.2259,93.2757,20829.0
2017-02-01 15:05:00,112.36,112.4,112.27,112.31,37233.0,93.2923,93.3255,93.2176,93.2508,37233.0
2017-02-01 15:10:00,112.3,112.37,112.3,112.33,22052.0,93.2425,93.3006,93.2425,93.2674,22052.0
2017-02-01 15:15:00,112.34,112.38,112.32,112.35,214922.0,93.2757,93.3089,93.2591,93.284,214922.0
2017-02-01 15:20:00,112.36,112.42,112.36,112.41,23278.0,93.2923,93.3421,93.2923,93.3338,23278.0
2017-02-01 15:25:00,112.41,112.45,112.39,112.44,13438.0,93.3338,93.367,93.3172,93.3587,13438.0
2017-02-01 15:30:00,112.42,112.45,112.41,112.44,16004.0,93.3421,93.367,93.3338,93.3587,16004.0
2017-02-01 15:35:00,112.45,112.48,112.43,112.48,26346.0,93.367,93.3919,93.3504,93.3919,26346.0
2017-02-01 15:40:00,112.49,112.54,112.48,112.52,40008.0,93.4002,93.4418,93.3919,93.4252,40008.0
2017-02-01 15:45:00,112.53,112.54,112.42,112.45,43229.0,93.4335,93.4418,93.3421,93.367,43229.0
2017-02-01 15:50:00,112.45,112.48,112.42,112.44,48039.0,93.367,93.3919,93.3421,93.3587,48039.0
2017-02-01 15:55:00,112.44,112.49,112.4,112.4,112128.0,93.3587,93.4002,93.3255,93.3255,112128.0
2017-02-02 09:30:00,112.33,112.33,112.1,112.21,45971.0,93.2674,93.2674,93.0764,93.1678,45971.0
2017-02-02 09:35:00,112.21,112.21,112.09,112.17,56780.0,93.1678,93.1678,93.0681,93.1346,56780.0
2017-02-02 09:40:00,112.14,112.3,112.14,112.29,43656.0,93.1096,93.2425,93.1096,93.2342,43656.0
2017-02-02 09:45:00,112.28,112.31,112.18,112.3,41367.0,93.2259,93.2508,93.1429,93.2425,41367.0
2017-02-02 09:50:00,112.3,112.3,112.22,112.23,33296.0,93.2425,93.2425,93.1761,93.1844,33296.0
2017-02-02 09:55:00,112.22,112.27,112.17,112.24,22269.0,93.1761,93.2176,93.1346,93.1927,22269.0
2017-02-02 10:00:00,112.23,112.28,112.21,112.22,45475.0,93.1844,93.2259,93.1678,93.1761,45475.0
2017-02-02 10:05:00,112.24,112.27,112.21,112.27,19629.0,93.1927,93.2176,93.1678,93.2176,19629.0
2017-02-02 10:10:00,112.28,112.37,112.27,112.37,24826.0,93.2259,93.3006,93.2176,93.3006,24826.0
2017-02-02 10:15:00,112.4,112.42,112.37,112.39,13432.0,93.3255,93.3421,93.3006,93.3172,13432.0
2017-02-02 10:20:00,112.39,112.41,112.31,112.31,9436.0,93.3172,93.3338,93.2508,93.2508,9436.0
2017-02-02 10:25:00,112.3,112.36,112.29,112.34,12546.0,93.2425,93.2923,93.2342,93.2757,12546.0
2017-02-02 10:30:00,112.36,112.37,112.24,112.28,15625.0,93.2923,93.3006,93.1927,93.2259,15625.0
2017-02-02 10:35:00,112.27,112.37,112.27,112.36,13325.0,93.2176,93.3006,93.2176,93.2923,13325.0
2017-02-02 10:40:00,112.38,112.46,112.36,112.46,5469.0,93.3089,93.3753,93.2923,93.3753,5469.0
2017-02-02 10:45:00,112.45,112.48,112.42,112.47,11542.0,93.367,93.3919,93.3421,93.3836,11542.0
2017-02-02 10:50:00,112.48,112.49,112.45,112.48,6161.0,93.3919,93.4002,93.367,93.3919,6161.0
2017-02-02 10:55:00,112.52,112.68,112.51,112.67,28601.0,93.4252,93.558,93.4169,93.5497,28601.0
2017-02-02 11:00:00,112.71,112.72,112.68,112.71,1870.0,93.5829,93.5912,93.558,93.5829,1870.0
2017-02-02 11:05:00,112.69,112.69,112.65,112.66,11568.0,93.5663,93.5663,93.5331,93.5414,11568.0
2017-02-02 11:10:00,112.65,112.72,112.65,112.66,9597.0,93.5331,93.5912,93.5331,93.5414,9597.0
2017-02-02 11:15:00,112.64,112.64,112.61,112.61,51603.0,93.5248,93.5248,93.4999,93.4999,51603.0
2017-02-02 11:20:00,112.62,112.63,112.59,112.61,21365.0,93.5082,93.5165,93.4833,93.4999,21365.0
2017-02-02 11:25:00,112.6,112.62,112.56,112.57,9033.0,93.4916,93.5082,93.4584,93.4667,9033.0
2017-02-02 11:30:00,112.56,112.57,112.5,112.57,17407.0,93.4584,93.4667,93.4086,93.4667,17407.0
2017-02-02 11:35:00,112.55,112.59,112.53,112.57,8846.0,93.4501,93.4833,93.4335,93.4667,8846.0
2017-02-02 11:40:00,112.54,112.58,112.53,112.53,1465.0,93.4418,93.475,93.4335,93.4335,1465.0
2017-02-02 11:45:00,112.52,112.53,112.42,112.45,11308.0,93.4252,93.4335,93.3421,93.367,11308.0
2017-02-02 11:50:00,112.42,112.42,112.36,112.4,17893.0,93.3421,93.3421,93.2923,93.3255,17893.0
2017-02-02 11:55:00,112.4,112.41,112.3,112.3,9692.0,93.3255,93.3338,93.2425,93.2425,9692.0
2017-02-02 12:00:00,112.3,112.33,112.28,112.33,20670.0,93.2425,93.2674,93.2259,93.2674,20670.0
2017-02-02 12:05:00,112.33,112.4,112.32,112.39,3007.0,93.2674,93.3255,93.2591,93.3172,3007.0
2017-02-02 12:10:00,112.37,112.42,112.36,112.39,3934.0,93.3006,93.3421,93.2923,93.3172,3934.0
2017-02-02 12:15:00,112.38,112.4,112.38,112.4,6377.0,93.3089,93.3255,93.3089,93.3255,6377.0
2017-02-02 12:20:00,112.42,112.43,112.4,112.41,2664.0,93.3421,93.3504,93.3255,93.3338,2664.0
2017-02-02 12:25:00,112.4,112.43,112.4,112.43,58666.0,93.3255,93.3504,93.3255,93.3504,58666.0
2017-02-02 12:30:00,112.43,112.49,112.42,112.49,10446.0,93.3504,93.4002,93.3421,93.4002,10446.0
2017-02-02 12:35:00,112.49,112.54,112.49,112.54,4081.0,93.4002,93.4418,93.4002,93.4418,4081.0
2017-02-02 12:40:00,112.54,112.61,112.53,112.59,4011.0,93.4418,93.4999,93.4335,93.4833,4011.0
2017-02-02 12:45:00,112.61,112.63,112.59,112.6,8415.0,93.4999,93.5165,93.4833,93.4916,8415.0
2017-02-02 12:50:00,112.6,112.62,112.58,112.59,10220.0,93.4916,93.5082,93.475,93.4833,10220.0
2017-02-02 12:55:00,112.59,112.62,112.58,112.6,4741.0,93.4833,93.5082,93.475,93.4916,4741.0
2017-02-02 13:00:00,112.61,112.62,112.56,112.56,6964.0,93.4999,93.5082,93.4584,93.4584,6964.0
2017-02-02 13:05:00,112.57,112.59,112.56,112.59,7127.0,93.4667,93.4833,93.4584,93.4833,7127.0
2017-02-02 13:10:00,112.59,112.63,112.59,112.63,8606.0,93.4833,93.5165,93.4833,93.5165,8606.0
2017-02-02 13:15:00,112.64,112.64,112.56,112.57,7200.0,93.5248,93.5248,93.4584,93.4667,7200.0
2017-02-02 13:20:00,112.56,112.56,112.51,112.52,10219.0,93.4584,93.4584,93.4169,93.4252,10219.0
2017-02-02 13:25:00,112.51,112.51,112.45,112.46,4146.0,93.4169,93.4169,93.367,93.3753,4146.0
2017-02-02 13:30:00,112.45,112.47,112.44,112.47,3952.0,93.367,93.3836,93.3587,93.3836,3952.0
2017-02-02 13:35:00,112.46,112.46,112.44,112.45,4430.0,93.3753,93.3753,93.3587,93.367,4430.0
2017-02-02 13:40:00,112.46,112.61,112.46,112.61,10233.0,93.3753,93.4999,93.3753,93.4999,10233.0
2017-02-02 13:45:00,112.62,112.66,112.57,112.6,14255.0,93.5082,93.5414,93.4667,93.4916,14255.0
2017-02-02 13:50:00,112.61,112.67,112.6,112.66,10053.0,93.4999,93.5497,93.4916,93.5414,10053.0
2017-02-02 13:55:00,112.67,112.67,112.62,112.64,8974.0,93.5497,93.5497,93.5082,93.5248,8974.0
2017-02-02 14:00:00,112.63,112.64,112.59,112.62,27280.0,93.5165,93.5248,93.4833,93.5082,27280.0
2017-02-02 14:05:00,112.62,112.63,112.6,112.61,5074.0,93.5082,93.5165,93.4916,93.4999,5074.0
2017-02-02 14:10:00,112.62,112.63,112.56,112.57,15219.0,93.5082,93.5165,93.4584,93.4667,15219.0
2017-02-02 14:15:00,112.57,112.58,112.51,112.51,6416.0,93.4667,93.475,93.4169,93.4169,6416.0
2017-02-02 14:20:00,112.5,112.5,112.4,112.44,12580.0,93.4086,93.4086,93.3255,93.3587,12580.0
2017-02-02 14:25:00,112.45,112.46,112.36,112.37,28467.0,93.367,93.3753,93.2923,93.3006,28467.0
2017-02-02 14:30:00,112.35,112.38,112.33,112.36,32464.0,93.284,93.3089,93.2674,93.2923,32464.0
2017-02-02 14:35:00,112.35,112.4,112.33,112.39,34459.0,93.284,93.3255,93.2674,93.3172,34459.0
2017-02-02 14:40:00,112.39,112.39,112.33,112.39,7519.0,93.3172,93.3172,93.2674,93.3172,7519.0
2017-02-02 14:45:00,112.39,112.39,112.29,112.3,8335.0,93.3172,93.3172,93.2342,93.2425,8335.0
2017-02-02 14:50:00,112.31,112.35,112.29,112.34,7842.0,93.2508,93.284,93.2342,93.2757,7842.0
2017-02-02 14:55:00,112.35,112.38,112.35,112.37,6608.0,93.284,93.3089,93.284,93.3006,6608.0
2017-02-02 15:00:00,112.37,112.37,112.33,112.36,41965.0,93.3006,93.3006,93.2674,93.2923,41965.0
2017-02-02 15:05:00,112.36,112.43,112.35,112.39,21285.0,93.2923,93.3504,93.284,93.3172,21285.0
2017-02-02 15:10:00,112.39,112.44,112.38,112.42,10787.0,93.3172,93.3587,93.3089,93.3421,10787.0
2017-02-02 15:15:00,112.41,112.49,112.37,112.49,33868.0,93.3338,93.4002,93.3006,93.4002,33868.0
2017-02-02 15:20:00,112.49,112.58,112.49,112.55,47749.0,93.4002,93.475,93.4002,93.4501,47749.0
2017-02-02 15:25:00,112.55,112.62,112.55,112.61,31661.0,93.4501,93.5082,93.4501,93.4999,31661.0
2017-02-02 15:30:00,112.61,112.62,112.56,112.58,9024.0,93.4999,93.5082,93.4584,93.475,9024.0
2017-02-02 15:35:00,112.61,112.61,112.54,112.54,11860.0,93.4999,93.4999,93.4418,93.4418,11860.0
2017-02-02 15:40:00,112.55,112.61,112.54,112.6,18955.0,93.4501,93.4999,93.4418,93.4916,18955.0
2017-02-02 15:45:00,112.6,112.64,112.59,112.63,17615.0,93.4916,93.5248,93.4833,93.5165,17615.0
2017-02-02 15:50:00,112.64,112.66,112.6,112.63,108754.0,93.5248,93.5414,93.4916,93.5165,108754.0
2017-02-02 15:55:00,112.63,112.65,112.61,112.64,29465.0,93.5165,93.5331,93.4999,93.5248,29465.0
2017-02-03 09:30:00,113.31,113.41,113.23,113.23,56486.0,94.0811,94.1641,94.0147,94.0147,56486.0
2017-02-03 09:35:00,113.25,113.3,113.23,113.27,16903.0,94.0313,94.0728,94.0147,94.0479,16903.0
2017-02-03 09:40:00,113.28,113.29,113.11,113.11,30255.0,94.0562,94.0645,93.915,93.915,30255.0
2017-02-03 09:45:00,113.12,113.18,113.06,113.18,34309.0,93.9233,93.9732,93.8735,93.9732,34309.0
2017-02-03 09:50:00,113.18,113.21,113.17,113.21,20430.0,93.9732,93.9981,93.9649,93.9981,20430.0
2017-02-03 09:55:00,113.21,113.27,113.2,113.25,12997.0,93.9981,94.0479,93.9898,94.0313,12997.0
2017-02-03 10:00:00,113.24,113.4,113.24,113.37,13116.0,94.023,94.1558,94.023,94.1309,13116.0
2017-02-03 10:05:00,113.34,113.4,113.33,113.37,42783.0,94.106,94.1558,94.0977,94.1309,42783.0
2017-02-03 10:10:00,113.39,113.41,113.32,113.34,11192.0,94.1475,94.1641,94.0894,94.106,11192.0
2017-02-03 10:15:00,113.33,113.45,113.32,113.44,11400.0,94.0977,94.1973,94.0894,94.189,11400.0
2017-02-03 10:20:00,113.46,113.53,113.45,113.52,16672.0,94.2056,94.2638,94.1973,94.2555,16672.0
2017-02-03 10:25:00,113.55,113.6,113.52,113.52,17132.0,94.2804,94.3219,94.2555,94.2555,17132.0
2017-02-03 10:30:00,113.52,113.53,113.46,113.46,25669.0,94.2555,94.2638,94.2056,94.2056,25669.0
2017-02-03 10:35:00,113.47,113.54,113.46,113.53,10507.0,94.2139,94.2721,94.2056,94.2638,10507.0
2017-02-03 10:40:00,113.54,113.61,113.53,113.58,16097.0,94.2721,94.3302,94.2638,94.3053,16097.0
2017-02-03 10:45:00,113.6,113.71,113.59,113.7,48547.0,94.3219,94.4132,94.3136,94.4049,48547.0
2017-02-03 10:50:00,113.7,113.71,113.63,113.63,20871.0,94.4049,94.4132,94.3468,94.3468,20871.0
2017-02-03 10:55:00,113.64,113.65,113.6,113.62,53649.0,94.3551,94.3634,94.3219,94.3385,53649.0
2017-02-03 11:00:00,113.63,113.73,113.63,113.72,22664.0,94.3468,94.4298,94.3468,94.4215,22664.0
2017-02-03 11:05:00,113.73,113.75,113.69,113.73,14441.0,94.4298,94.4464,94.3966,94.4298,14441.0
2017-02-03 11:10:00,113.73,113.77,113.7,113.73,25631.0,94.4298,94.463,94.4049,94.4298,25631.0
2017-02-03 11:15:00,113.73,113.76,113.72,113.74,26168.0,94.4298,94.4547,94.4215,94.4381,26168.0
2017-02-03 11:20:00,113.73,113.74,113.58,113.62,14241.0,94.4298,94.4381,94.3053,94.3385,14241.0
2017-02-03 11:25:00,113.63,113.65,113.62,113.65,11889.0,94.3468,94.3634,94.3385,94.3634,11889.0
2017-02-03 11:30:00,113.64,113.67,113.63,113.64,18375.0,94.3551,94.38,94.3468,94.3551,18375.0
2017-02-03 11:35:00,113.64,113.66,113.6,113.66,12056.0,94.3551,94.3717,94.3219,94.3717,12056.0
2017-02-03 11:40:00,113.65,113.66,113.6,113.6,14367.0,94.3634,94.3717,94.3219,94.3219,14367.0
2017-02-03 11:45:00,113.61,113.67,113.58,113.67,12547.0,94.3302,94.38,94.3053,94.38,12547.0
2017-02-03 11:50:00,113.69,113.69,113.62,113.65,21331.0,94.3966,94.3966,94.3385,94.3634,21331.0
2017-02-03 11:55:00,113.65,113.67,113.61,113.67,19721.0,94.3634,94.38,94.3302,94.38,19721.0
2017-02-03 12:00:00,113.67,113.76,113.67,113.76,21433.0,94.38,94.4547,94.38,94.4547,21433.0
2017-02-03 12:05:00,113.75,113.75,113.72,113.73,30207.0,94.4464,94.4464,94.4215,94.4298,30207.0
2017-02-03 12:10:00,113.73,113.73,113.7,113.71,28732.0,94.4298,94.4298,94.4049,94.4132,28732.0
2017-02-03 12:15:00,113.71,113.73,113.69,113.69,15147.0,94.4132,94.4298,94.3966,94.3966,15147.0
2017-02-03 12:20:00,113.7,113.73,113.7,113.73,9227.0,94.4049,94.4298,94.4049,94.4298,9227.0
2017-02-03 12:25:00,113.74,113.74,113.65,113.67,20181.0,94.4381,94.4381,94.3634,94.38,20181.0
2017-02-03 12:30:00,113.68,113.72,113.68,113.72,11079.0,94.3883,94.4215,94.3883,94.4215,11079.0
2017-02-03 12:35:00,113.73,113.73,113.68,113.7,18176.0,94.4298,94.4298,94.3883,94.4049,18176.0
2017-02-03 12:40:00,113.69,113.69,113.67,113.69,7008.0,94.3966,94.3966,94.38,94.3966,7008.0
2017-02-03 12:45:00,113.7,113.7,113.68,113.7,11898.0,94.4049,94.4049,94.3883,94.4049,11898.0
2017-02-03 12:50:00,113.7,113.73,113.7,113.72,13143.0,94.4049,94.4298,94.4049,94.4215,13143.0
2017-02-03 12:55:00,113.71,113.72,113.69,113.72,13229.0,94.4132,94.4215,94.3966,94.4215,13229.0
2017-02-03 13:00:00,113.71,113.72,113.7,113.7,7140.0,94.4132,94.4215,94.4049,94.4049,7140.0
2017-02-03 13:05:00,113.7,113.7,113.67,113.67,18740.0,94.4049,94.4049,94.38,94.38,18740.0
2017-02-03 13:10:00,113.67,113.74,113.66,113.72,18620.0,94.38,94.4381,94.3717,94.4215,18620.0
2017-02-03 13:15:00,113.72,113.76,113.71,113.73,7839.0,94.4215,94.4547,94.4132,94.4298,7839.0
2017-02-03 13:20:00,113.74,113.74,113.73,113.73,7963.0,94.4381,94.4381,94.4298,94.4298,7963.0
2017-02-03 13:25:00,113.73,113.74,113.67,113.68,23098.0,94.4298,94.4381,94.38,94.3883,23098.0
2017-02-03 13:30:00,113.68,113.69,113.65,113.69,12850.0,94.3883,94.3966,94.3634,94.3966,12850.0
2017-02-03 13:35:00,113.69,113.7,113.64,113.66,46514.0,94.3966,94.4049,94.3551,94.3717,46514.0
2017-02-03 13:40:00,113.66,113.66,113.64,113.66,21436.0,94.3717,94.3717,94.3551,94.3717,21436.0
2017-02-03 13:45:00,113.66,113.66,113.64,113.65,9558.0,94.3717,94.3717,94.3551,94.3634,9558.0
2017-02-03 13:50:00,113.64,113.69,113.64,113.69,27222.0,94.3551,94.3966,94.3551,94.3966,27222.0
2017-02-03 13:55:00,113.68,113.69,113.61,113.62,24806.0,94.3883,94.3966,94.3302,94.3385,24806.0
2017-02-03 14:00:00,113.63,113.66,113.63,113.66,19949.0,94.3468,94.3717,94.3468,94.3717,19949.0
2017-02-03 14:05:00,113.66,113.66,113.65,113.65,10544.0,94.3717,94.3717,94.3634,94.3634,10544.0
2017-02-03 14:10:00,113.66,113.7,113.64,113.65,19100.0,94.3717,94.4049,94.3551,94.3634,19100.0
2017-02-03 14:15:00,113.65,113.67,113.64,113.64,9900.0,94.3634,94.38,94.3551,94.3551,9900.0
2017-02-03 14:20:00,113.64,113.68,113.64,113.64,39430.0,94.3551,94.3883,94.3551,94.3551,39430.0
2017-02-03 14:25:00,113.64,113.64,113.61,113.63,37742.0,94.3551,94.3551,94.3302,94.3468,37742.0
2017-02-03 14:30:00,113.61,113.65,113.61,113.65,25305.0,94.3302,94.3634,94.3302,94.3634,25305.0
2017-02-03 14:35:00,113.64,113.66,113.64,113.66,22856.0,94.3551,94.3717,94.3551,94.3717,22856.0
2017-02-03 14:40:00,113.67,113.69,113.66,113.68,21671.0,94.38,94.3966,94.3717,94.3883,21671.0
2017-02-03 14:45:00,113.69,113.73,113.69,113.71,11384.0,94.3966,94.4298,94.3966,94.4132,11384.0
2017-02-03 14:50:00,113.71,113.72,113.68,113.69,8184.0,94.4132,94.4215,94.3883,94.3966,8184.0
2017-02-03 14:55:00,113.69,113.7,113.68,113.7,10941.0,94.3966,94.4049,94.3883,94.4049,10941.0
2017-02-03 15:00:00,113.7,113.72,113.69,113.7,27119.0,94.4049,94.4215,94.3966,94.4049,27119.0
2017-02-03 15:05:00,113.7,113.77,113.7,113.74,32781.0,94.4049,94.463,94.4049,94.4381,32781.0
2017-02-03 15:10:00,113.75,113.75,113.72,113.73,11867.0,94.4464,94.4464,94.4215,94.4298,11867.0
2017-02-03 15:15:00,113.74,113.76,113.73,113.73,20825.0,94.4381,94.4547,94.4298,94.4298,20825.0
2017-02-03 15:20:00,113.73,113.74,113.7,113.7,40666.0,94.4298,94.4381,94.4049,94.4049,40666.0
2017-02-03 15:25:00,113.69,113.7,113.68,113.68,11864.0,94.3966,94.4049,94.3883,94.3883,11864.0
2017-02-03 15:30:00,113.69,113.7,113.68,113.69,32631.0,94.3966,94.4049,94.3883,94.3966,32631.0
2017-02-03 15:35:00,113.7,113.74,113.69,113.73,48497.0,94.4049,94.4381,94.3966,94.4298,48497.0
2017-02-03 15:40:00,113.73,113.75,113.71,113.75,20884.0,94.4298,94.4464,94.4132,94.4464,20884.0
2017-02-03 15:45:00,113.78,113.81,113.77,113.79,20249.0,94.4713,94.4962,94.463,94.4796,20249.0
2017-02-03 15:50:00,113.78,113.79,113.74,113.76,26508.0,94.4713,94.4796,94.4381,94.4547,26508.0
2017-02-03 15:55:00,113.76,113.79,113.65,113.72,116361.0,94.4547,94.4796,94.3634,94.4215,116361.0
2017-02-06 09:30:00,113.48,113.55,113.41,113.53,46962.0,94.2222,94.2804,94.1641,94.2638,46962.0
2017-02-06 09:35:00,113.54,113.62,113.48,113.62,45466.0,94.2721,94.3385,94.2222,94.3385,45466.0
2017-02-06 09:40:00,113.61,113.61,113.54,113.56,10141.0,94.3302,94.3302,94.2721,94.2887,10141.0
2017-02-06 09:45:00,113.51,113.58,113.48,113.56,6531.0,94.2472,94.3053,94.2222,94.2887,6531.0
2017-02-06 09:50:00,113.61,113.65,113.59,113.64,18972.0,94.3302,94.3634,94.3136,94.3551,18972.0
2017-02-06 09:55:00,113.65,113.72,113.63,113.65,9016.0,94.3634,94.4215,94.3468,94.3634,9016.0
2017-02-06 10:00:00,113.64,113.64,113.57,113.63,550685.0,94.3551,94.3551,94.297,94.3468,550685.0
2017-02-06 10:05:00,113.63,113.63,113.57,113.62,4204.0,94.3468,94.3468,94.297,94.3385,4204.0
2017-02-06 10:10:00,113.65,113.65,113.62,113.62,2233.0,94.3634,94.3634,94.3385,94.3385,2233.0
2017-02-06 10:15:00,113.62,113.72,113.62,113.68,4462.0,94.3385,94.4215,94.3385,94.3883,4462.0
2017-02-06 10:20:00,113.68,113.74,113.68,113.69,2820.0,94.3883,94.4381,94.3883,94.3966,2820.0
2017-02-06 10:25:00,113.7,113.74,113.67,113.68,5713.0,94.4049,94.4381,94.38,94.3883,5713.0
2017-02-06 10:30:00,113.67,113.67,113.51,113.51,12155.0,94.38,94.38,94.2472,94.2472,12155.0
2017-02-06 10:35:00,113.53,113.57,113.52,113.52,1752.0,94.2638,94.297,94.2555,94.2555,1752.0
2017-02-06 10:40:00,113.52,113.55,113.49,113.52,5126.0,94.2555,94.2804,94.2305,94.2555,5126.0
2017-02-06 10:45:00,113.53,113.57,113.47,113.47,2816.0,94.2638,94.297,94.2139,94.2139,2816.0
2017-02-06 10:50:00,113.51,113.53,113.49,113.53,8233.0,94.2472,94.2638,94.2305,94.2638,8233.0
2017-02-06 10:55:00,113.55,113.56,113.48,113.48,19948.0,94.2804,94.2887,94.2222,94.2222,19948.0
2017-02-06 11:00:00,113.48,113.52,113.46,113.51,53317.0,94.2222,94.2555,94.2056,94.2472,53317.0
2017-02-06 11:05:00,113.52,113.57,113.52,113.56,12575.0,94.2555,94.297,94.2555,94.2887,12575.0
2017-02-06 11:10:00,113.56,113.57,113.53,113.55,11572.0,94.2887,94.297,94.2638,94.2804,11572.0
2017-02-06 11:15:00,113.54,113.55,113.51,113.53,14866.0,94.2721,94.2804,94.2472,94.2638,14866.0
2017-02-06 11:20:00,113.53,113.56,113.51,113.56,10159.0,94.2638,94.2887,94.2472,94.2887,10159.0
2017-02-06 11:25:00,113.56,113.61,113.55,113.57,15049.0,94.2887,94.3302,94.2804,94.297,15049.0
2017-02-06 11:30:00,113.57,113.59,113.53,113.54,14988.0,94.297,94.3136,94.2638,94.2721,14988.0
2017-02-06 11:35:00,113.54,113.59,113.52,113.58,23519.0,94.2721,94.3136,94.2555,94.3053,23519.0
2017-02-06 11:40:00,113.58,113.58,113.48,113.52,18873.0,94.3053,94.3053,94.2222,94.2555,18873.0
2017-02-06 11:45:00,113.51,113.54,113.48,113.5,14780.0,94.2472,94.2721,94.2222,94.2388,14780.0
2017-02-06 11:50:00,113.49,113.5,113.45,113.48,26794.0,94.2305,94.2388,94.1973,94.2222,26794.0
2017-02-06 11:55:00,113.47,113.48,113.45,113.47,8631.0,94.2139,94.2222,94.1973,94.2139,8631.0
2017-02-06 12:00:00,113.46,113.47,113.43,113.47,28640.0,94.2056,94.2139,94.1807,94.2139,28640.0
2017-02-06 12:05:00,113.47,113.47,113.44,113.45,6810.0,94.2139,94.2139,94.189,94.1973,6810.0
2017-02-06 12:10:00,113.46,113.5,113.45,113.49,47528.0,94.2056,94.2388,94.1973,94.2305,47528.0
2017-02-06 12:15:00,113.5,113.5,113.46,113.47,8934.0,94.2388,94.2388,94.2056,94.2139,8934.0
2017-02-06 12:20:00,113.47,113.49,113.44,113.45,12624.0,94.2139,94.2305,94.189,94.1973,12624.0
2017-02-06 12:25:00,113.45,113.47,113.44,113.46,11930.0,94.1973,94.2139,94.189,94.2056,11930.0
2017-02-06 12:30:00,113.47,113.47,113.4,113.41,10279.0,94.2139,94.2139,94.1558,94.1641,10279.0
2017-02-06 12:35:00,113.41,113.42,113.38,113.41,14857.0,94.1641,94.1724,94.1392,94.1641,14857.0
2017-02-06 12:40:00,113.41,113.44,113.4,113.41,12423.0,94.1641,94.189,94.1558,94.1641,12423.0
2017-02-06 12:45:00,113.41,113.41,113.38,113.38,11553.0,94.1641,94.1641,94.1392,94.1392,11553.0
2017-02-06 12:50:00,113.38,113.42,113.38,113.39,7160.0,94.1392,94.1724,94.1392,94.1475,7160.0
2017-02-06 12:55:00,113.39,113.41,113.31,113.32,24867.0,94.1475,94.1641,94.0811,94.0894,24867.0
2017-02-06 13:00:00,113.31,113.34,113.26,113.27,9359.0,94.0811,94.106,94.0396,94.0479,9359.0
2017-02-06 13:05:00,113.26,113.32,113.26,113.32,27238.0,94.0396,94.0894,94.0396,94.0894,27238.0
2017-02-06 13:10:00,113.31,113.31,113.25,113.27,17813.0,94.0811,94.0811,94.0313,94.0479,17813.0
2017-02-06 13:15:00,113.24,113.27,113.22,113.26,17658.0,94.023,94.0479,94.0064,94.0396,17658.0
2017-02-06 13:20:00,113.26,113.31,113.26,113.31,7045.0,94.0396,94.0811,94.0396,94.0811,7045.0
2017-02-06 13:25:00,113.3,113.32,113.28,113.31,17328.0,94.0728,94.0894,94.0562,94.0811,17328.0
2017-02-06 13:30:00,113.3,113.3,113.26,113.29,10385.0,94.0728,94.0728,94.0396,94.0645,10385.0
2017-02-06 13:35:00,113.3,113.3,113.22,113.23,19530.0,94.0728,94.0728,94.0064,94.0147,19530.0
2017-02-06 13:40:00,113.23,113.27,113.22,113.26,8574.0,94.0147,94.0479,94.0064,94.0396,8574.0
2017-02-06 13:45:00,113.26,113.27,113.24,113.26,12725.0,94.0396,94.0479,94.023,94.0396,12725.0
2017-02-06 13:50:00,113.26,113.37,113.25,113.33,23898.0,94.0396,94.1309,94.0313,94.0977,23898.0
2017-02-06 13:55:00,113.33,113.36,113.32,113.35,14315.0,94.0977,94.1226,94.0894,94.1143,14315.0
2017-02-06 14:00:00,113.34,113.34,113.31,113.32,21961.0,94.106,94.106,94.0811,94.0894,21961.0
2017-02-06 14:05:00,113.32,113.32,113.28,113.32,17783.0,94.0894,94.0894,94.0562,94.0894,17783.0
2017-02-06 14:10:00,113.31,113.34,113.3,113.32,24075.0,94.0811,94.106,94.0728,94.0894,24075.0
2017-02-06 14:15:00,113.33,113.34,113.3,113.32,12523.0,94.0977,94.106,94.0728,94.0894,12523.0
2017-02-06 14:20:00,113.3,113.33,113.27,113.28,43716.0,94.0728,94.0977,94.0479,94.0562,43716.0
2017-02-06 14:25:00,113.27,113.31,113.26,113.28,14271.0,94.0479,94.0811,94.0396,94.0562,14271.0
2017-02-06 14:30:00,113.29,113.32,113.28,113.32,12548.0,94.0645,94.0894,94.0562,94.0894,12548.0
2017-02-06 14:35:00,113.31,113.32,113.28,113.3,31377.0,94.0811,94.0894,94.0562,94.0728,31377.0
2017-02-06 14:40:00,113.3,113.3,113.28,113.3,13111.0,94.0728,94.0728,94.0562,94.0728,13111.0
2017-02-06 14:45:00,113.3,113.33,113.28,113.29,72659.0,94.0728,94.0977,94.0562,94.0645,72659.0
2017-02-06 14:50:00,113.29,113.31,113.28,113.28,33029.0,94.0645,94.0811,94.0562,94.0562,33029.0
2017-02-06 14:55:00,113.29,113.34,113.29,113.31,42789.0,94.0645,94.106,94.0645,94.0811,42789.0
2017-02-06 15:00:00,113.31,113.31,113.29,113.3,18599.0,94.0811,94.0811,94.0645,94.0728,18599.0
2017-02-06 15:05:00,113.3,113.34,113.29,113.31,23460.0,94.0728,94.106,94.0645,94.0811,23460.0
2017-02-06 15:10:00,113.31,113.33,113.3,113.3,9559.0,94.0811,94.0977,94.0728,94.0728,9559.0
2017-02-06 15:15:00,113.3,113.35,113.3,113.33,6859.0,94.0728,94.1143,94.0728,94.0977,6859.0
2017-02-06 15:20:00,113.33,113.35,113.31,113.31,13608.0,94.0977,94.1143,94.0811,94.0811,13608.0
2017-02-06 15:25:00,113.32,113.33,113.3,113.33,8019.0,94.0894,94.0977,94.0728,94.0977,8019.0
2017-02-06 15:30:00,113.33,113.34,113.31,113.34,17916.0,94.0977,94.106,94.0811,94.106,17916.0
2017-02-06 15:35:00,113.33,113.34,113.3,113.34,32527.0,94.0977,94.106,94.0728,94.106,32527.0
2017-02-06 15:40:00,113.34,113.35,113.32,113.32,23243.0,94.106,94.1143,94.0894,94.0894,23243.0
2017-02-06 15:45:00,113.33,113.34,113.28,113.29,25892.0,94.0977,94.106,94.0562,94.0645,25892.0
2017-02-06 15:50:00,113.3,113.34,113.29,113.32,37596.0,94.0728,94.106,94.0645,94.0894,37596.0
2017-02-06 15:55:00,113.31,113.38,113.31,113.38,41591.0,94.0811,94.1392,94.0811,94.1392,41591.0
2017-02-07 09:30:00,113.56,113.67,113.39,113.43,33657.0,94.2887,94.38,94.1475,94.1807,33657.0
2017-02-07 09:35:00,113.41,113.54,113.4,113.53,33348.0,94.1641,94.2721,94.1558,94.2638,33348.0
2017-02-07 09:40:00,113.52,113.58,113.48,113.57,19960.0,94.2555,94.3053,94.2222,94.297,19960.0
2017-02-07 09:45:00,113.57,113.64,113.56,113.63,15361.0,94.297,94.3551,94.2887,94.3468,15361.0
2017-02-07 09:50:00,113.62,113.64,113.54,113.56,9813.0,94.3385,94.3551,94.2721,94.2887,9813.0
2017-02-07 09:55:00,113.55,113.55,113.52,113.54,5224.0,94.2804,94.2804,94.2555,94.2721,5224.0
2017-02-07 10:00:00,113.54,113.54,113.48,113.49,7170.0,94.2721,94.2721,94.2222,94.2305,7170.0
2017-02-07 10:05:00,113.5,113.53,113.49,113.52,9473.0,94.2388,94.2638,94.2305,94.2555,9473.0
2017-02-07 10:10:00,113.51,113.55,113.51,113.54,11449.0,94.2472,94.2804,94.2472,94.2721,11449.0
2017-02-07 10:15:00,113.54,113.56,113.5,113.5,15596.0,94.2721,94.2887,94.2388,94.2388,15596.0
2017-02-07 10:20:00,113.49,113.49,113.44,113.45,29885.0,94.2305,94.2305,94.189,94.1973,29885.0
2017-02-07 10:25:00,113.46,113.51,113.45,113.48,16813.0,94.2056,94.2472,94.1973,94.2222,16813.0
2017-02-07 10:30:00,113.47,113.47,113.39,113.39,23522.0,94.2139,94.2139,94.1475,94.1475,23522.0
2017-02-07 10:35:00,113.4,113.43,113.39,113.42,20221.0,94.1558,94.1807,94.1475,94.1724,20221.0
2017-02-07 10:40:00,113.43,113.47,113.43,113.47,8265.0,94.1807,94.2139,94.1807,94.2139,8265.0
2017-02-07 10:45:00,113.46,113.46,113.42,113.44,15063.0,94.2056,94.2056,94.1724,94.189,15063.0
2017-02-07 10:50:00,113.46,113.47,113.43,113.46,36333.0,94.2056,94.2139,94.1807,94.2056,36333.0
2017-02-07 10:55:00,113.47,113.47,113.37,113.39,165193.0,94.2139,94.2139,94.1309,94.1475,165193.0
2017-02-07 11:00:00,113.39,113.49,113.38,113.47,39598.0,94.1475,94.2305,94.1392,94.2139,39598.0
2017-02-07 11:05:00,113.49,113.49,113.42,113.47,12879.0,94.2305,94.2305,94.1724,94.2139,12879.0
2017-02-07 11:10:00,113.46,113.48,113.42,113.43,5935.0,94.2056,94.2222,94.1724,94.1807,5935.0
2017-02-07 11:15:00,113.43,113.43,113.35,113.35,7811.0,94.1807,94.1807,94.1143,94.1143,7811.0
2017-02-07 11:20:00,113.35,113.36,113.29,113.29,11815.0,94.1143,94.1226,94.0645,94.0645,11815.0
2017-02-07 11:25:00,113.27,113.27,113.22,113.24,15867.0,94.0479,94.0479,94.0064,94.023,15867.0
2017-02-07 11:30:00,113.25,113.28,113.25,113.28,5555.0,94.0313,94.0562,94.0313,94.0562,5555.0
2017-02-07 11:35:00,113.29,113.29,113.21,113.27,4260.0,94.0645,94.0645,93.9981,94.0479,4260.0
2017-02-07 11:40:00,113.25,113.26,113.21,113.24,3882.0,94.0313,94.0396,93.9981,94.023,3882.0
2017-02-07 11:45:00,113.26,113.3,113.26,113.28,1828.0,94.0396,94.0728,94.0396,94.0562,1828.0
2017-02-07 11:50:00,113.29,113.31,113.28,113.3,5289.0,94.0645,94.0811,94.0562,94.0728,5289.0
2017-02-07 11:55:00,113.31,113.31,113.26,113.27,3205.0,94.0811,94.0811,94.0396,94.0479,3205.0
2017-02-07 12:00:00,113.26,113.35,113.26,113.35,6020.0,94.0396,94.1143,94.0396,94.1143,6020.0
2017-02-07 12:05:00,113.35,113.35,113.28,113.29,7276.0,94.1143,94.1143,94.0562,94.0645,7276.0
2017-02-07 12:10:00,113.28,113.31,113.28,113.3,4005.0,94.0562,94.0811,94.0562,94.0728,4005.0
2017-02-07 12:15:00,113.28,113.28,113.21,113.23,5018.0,94.0562,94.0562,93.9981,94.0147,5018.0
2017-02-07 12:20:00,113.22,113.22,113.14,113.18,4529.0,94.0064,94.0064,93.9399,93.9732,4529.0
2017-02-07 12:25:00,113.17,113.17,113.08,113.1,10237.0,93.9649,93.9649,93.8901,93.9067,10237.0
2017-02-07 12:30:00,113.08,113.14,113.06,113.1,6985.0,93.8901,93.9399,93.8735,93.9067,6985.0
2017-02-07 12:35:00,113.12,113.15,113.1,113.14,7099.0,93.9233,93.9482,93.9067,93.9399,7099.0
2017-02-07 12:40:00,113.17,113.17,113.05,113.09,12121.0,93.9649,93.9649,93.8652,93.8984,12121.0
2017-02-07 12:45:00,113.07,113.11,112.97,112.99,19147.0,93.8818,93.915,93.7988,93.8154,19147.0
2017-02-07 12:50:00,112.98,113.03,112.97,113.02,6359.0,93.8071,93.8486,93.7988,93.8403,6359.0
2017-02-07 12:55:00,113.02,113.02,112.99,112.99,6708.0,93.8403,93.8403,93.8154,93.8154,6708.0
2017-02-07 13:00:00,112.97,112.99,112.96,112.96,4559.0,93.7988,93.8154,93.7905,93.7905,4559.0
2017-02-07 13:05:00,112.96,112.96,112.94,112.96,5386.0,93.7905,93.7905,93.7739,93.7905,5386.0
2017-02-07 13:10:00,112.98,112.99,112.93,112.99,32528.0,93.8071,93.8154,93.7656,93.8154,32528.0
2017-02-07 13:15:00,112.99,113.05,112.96,113.02,26516.0,93.8154,93.8652,93.7905,93.8403,26516.0
2017-02-07 13:20:00,113.03,113.03,112.99,113.03,8664.0,93.8486,93.8486,93.8154,93.8486,8664.0
2017-02-07 13:25:00,113.04,113.07,113.04,113.05,4249.0,93.8569,93.8818,93.8569,93.8652,4249.0
2017-02-07 13:30:00,113.05,113.08,113.04,113.07,182117.0,93.8652,93.8901,93.8569,93.8818,182117.0
2017-02-07 13:35:00,113.08,113.12,113.08,113.11,6998.0,93.8901,93.9233,93.8901,93.915,6998.0
2017-02-07 13:40:00,113.11,113.11,113.09,113.09,11510.0,93.915,93.915,93.8984,93.8984,11510.0
2017-02-07 13:45:00,113.09,113.11,113.09,113.09,5349.0,93.8984,93.915,93.8984,93.8984,5349.0
2017-02-07 13:50:00,113.08,113.14,113.08,113.09,6538.0,93.8901,93.9399,93.8901,93.8984,6538.0
2017-02-07 13:55:00,113.07,113.1,113.06,113.08,8433.0,93.8818,93.9067,93.8735,93.8901,8433.0
2017-02-07 14:00:00,113.07,113.11,113.07,113.08,17986.0,93.8818,93.915,93.8818,93.8901,17986.0
2017-02-07 14:05:00,113.09,113.09,113.06,113.06,17160.0,93.8984,93.8984,93.8735,93.8735,17160.0
2017-02-07 14:10:00,113.06,113.06,113.03,113.05,31777.0,93.8735,93.8735,93.8486,93.8652,31777.0
2017-02-07 14:15:00,113.05,113.07,113.02,113.03,5486.0,93.8652,93.8818,93.8403,93.8486,5486.0
2017-02-07 14:20:00,113.02,113.04,113.01,113.02,3964.0,93.8403,93.8569,93.832,93.8403,3964.0
2017-02-07 14:25:00,113.04,113.05,113.03,113.05,17891.0,93.8569,93.8652,93.8486,93.8652,17891.0
2017-02-07 14:30:00,113.07,113.12,113.07,113.07,17438.0,93.8818,93.9233,93.8818,93.8818,17438.0
2017-02-07 14:35:00,113.08,113.09,113.06,113.07,15136.0,93.8901,93.8984,93.8735,93.8818,15136.0
2017-02-07 14:40:00,113.06,113.08,113.05,113.08,14917.0,93.8735,93.8901,93.8652,93.8901,14917.0
2017-02-07 14:45:00,113.08,113.09,113.06,113.08,25487.0,93.8901,93.8984,93.8735,93.8901,25487.0
2017-02-07 14:50:00,113.1,113.13,113.09,113.11,16041.0,93.9067,93.9316,93.8984,93.915,16041.0
2017-02-07 14:55:00,113.11,113.12,113.08,113.1,8761.0,93.915,93.9233,93.8901,93.9067,8761.0
2017-02-07 15:00:00,113.11,113.18,113.11,113.17,9265.0,93.915,93.9732,93.915,93.9649,9265.0
2017-02-07 15:05:00,113.18,113.2,113.17,113.17,4144.0,93.9732,93.9898,93.9649,93.9649,4144.0
2017-02-07 15:10:00,113.18,113.18,113.15,113.16,12010.0,93.9732,93.9732,93.9482,93.9565,12010.0
2017-02-07 15:15:00,113.17,113.18,113.13,113.16,11950.0,93.9649,93.9732,93.9316,93.9565,11950.0
2017-02-07 15:20:00,113.16,113.18,113.09,113.1,27225.0,93.9565,93.9732,93.8984,93.9067,27225.0
2017-02-07 15:25:00,113.11,113.14,113.1,113.12,6187.0,93.915,93.9399,93.9067,93.9233,6187.0
2017-02-07 15:30:00,113.11,113.12,113.06,113.06,9467.0,93.915,93.9233,93.8735,93.8735,9467.0
2017-02-07 15:35:00,113.07,113.07,113.02,113.05,8301.0,93.8818,93.8818,93.8403,93.8652,8301.0
2017-02-07 15:40:00,113.05,113.08,113.04,113.05,17994.0,93.8652,93.8901,93.8569,93.8652,17994.0
2017-02-07 15:45:00,113.05,113.06,113.02,113.02,25187.0,93.8652,93.8735,93.8403,93.8403,25187.0
2017-02-07 15:50:00,113.03,113.06,112.99,113.01,49638.0,93.8486,93.8735,93.8154,93.832,49638.0
2017-02-07 15:55:00,113.01,113.09,113.01,113.09,104790.0,93.832,93.8984,93.832,93.8984,104790.0
2017-02-08 09:30:00,112.86,112.87,112.68,112.71,21620.0,93.7075,93.7158,93.558,93.5829,21620.0
2017-02-08 09:35:00,112.7,112.75,112.6,112.69,33658.0,93.5746,93.6161,93.4916,93.5663,33658.0
2017-02-08 09:40:00,112.7,112.75,112.63,112.72,40892.0,93.5746,93.6161,93.5165,93.5912,40892.0
2017-02-08 09:45:00,112.72,112.73,112.6,112.62,30197.0,93.5912,93.5995,93.4916,93.5082,30197.0
2017-02-08 09:50:00,112.62,112.65,112.56,112.57,77201.0,93.5082,93.5331,93.4584,93.4667,77201.0
2017-02-08 09:55:00,112.57,112.65,112.57,112.64,31627.0,93.4667,93.5331,93.4667,93.5248,31627.0
2017-02-08 10:00:00,112.63,112.7,112.6,112.69,25114.0,93.5165,93.5746,93.4916,93.5663,25114.0
2017-02-08 10:05:00,112.67,112.69,112.6,112.6,12528.0,93.5497,93.5663,93.4916,93.4916,12528.0
2017-02-08 10:10:00,112.59,112.73,112.59,112.72,14774.0,93.4833,93.5995,93.4833,93.5912,14774.0
2017-02-08 10:15:00,112.73,112.76,112.67,112.69,10024.0,93.5995,93.6244,93.5497,93.5663,10024.0
2017-02-08 10:20:00,112.71,112.71,112.68,112.69,18225.0,93.5829,93.5829,93.558,93.5663,18225.0
2017-02-08 10:25:00,112.71,112.73,112.68,112.72,39500.0,93.5829,93.5995,93.558,93.5912,39500.0
2017-02-08 10:30:00,112.72,112.8,112.67,112.68,178091.0,93.5912,93.6576,93.5497,93.558,178091.0
2017-02-08 10:35:00,112.67,112.71,112.63,112.69,154247.0,93.5497,93.5829,93.5165,93.5663,154247.0
2017-02-08 10:40:00,112.71,112.87,112.65,112.86,237652.0,93.5829,93.7158,93.5331,93.7075,237652.0
2017-02-08 10:45:00,112.86,112.94,112.85,112.91,214039.0,93.7075,93.7739,93.6992,93.749,214039.0
2017-02-08 10:50:00,112.92,112.95,112.81,112.85,152554.0,93.7573,93.7822,93.6659,93.6992,152554.0
2017-02-08 10:55:00,112.86,112.93,112.86,112.93,182536.0,93.7075,93.7656,93.7075,93.7656,182536.0
2017-02-08 11:00:00,112.93,113.06,112.93,113.06,27995.0,93.7656,93.8735,93.7656,93.8735,27995.0
2017-02-08 11:05:00,113.07,113.07,113.0,113.03,35083.0,93.8818,93.8818,93.8237,93.8486,35083.0
2017-02-08 11:10:00,113.04,113.1,113.01,113.04,43131.0,93.8569,93.9067,93.832,93.8569,43131.0
2017-02-08 11:15:00,113.04,113.05,113.01,113.04,12842.0,93.8569,93.8652,93.832,93.8569,12842.0
2017-02-08 11:20:00,113.05,113.12,113.05,113.07,12395.0,93.8652,93.9233,93.8652,93.8818,12395.0
2017-02-08 11:25:00,113.07,113.08,113.03,113.04,9063.0,93.8818,93.8901,93.8486,93.8569,9063.0
2017-02-08 11:30:00,113.03,113.04,113.0,113.02,33659.0,93.8486,93.8569,93.8237,93.8403,33659.0
2017-02-08 11:35:00,113.01,113.02,112.92,112.93,30032.0,93.832,93.8403,93.7573,93.7656,30032.0
2017-02-08 11:40:00,112.92,112.93,112.88,112.88,46715.0,93.7573,93.7656,93.7241,93.7241,46715.0
2017-02-08 11:45:00,112.87,112.87,112.81,112.82,16272.0,93.7158,93.7158,93.6659,93.6742,16272.0
2017-02-08 11:50:00,112.81,112.87,112.8,112.84,4276.0,93.6659,93.7158,93.6576,93.6909,4276.0
2017-02-08 11:55:00,112.84,112.85,112.79,112.82,7772.0,93.6909,93.6992,93.6493,93.6742,7772.0
2017-02-08 12:00:00,112.81,112.95,112.81,112.95,34563.0,93.6659,93.7822,93.6659,93.7822,34563.0
2017-02-08 12:05:00,112.93,112.97,112.91,112.95,8851.0,93.7656,93.7988,93.749,93.7822,8851.0
2017-02-08 12:10:00,112.95,112.96,112.9,112.9,15267.0,93.7822,93.7905,93.7407,93.7407,15267.0
2017-02-08 12:15:00,112.89,112.92,112.89,112.92,12593.0,93.7324,93.7573,93.7324,93.7573,12593.0
2017-02-08 12:20:00,112.92,112.94,112.91,112.93,19497.0,93.7573,93.7739,93.749,93.7656,19497.0
2017-02-08 12:25:00,112.92,112.93,112.87,112.89,19392.0,93.7573,93.7656,93.7158,93.7324,19392.0
2017-02-08 12:30:00,112.9,112.91,112.89,112.91,7590.0,93.7407,93.749,93.7324,93.749,7590.0
2017-02-08 12:35:00,112.92,112.92,112.84,112.84,13329.0,93.7573,93.7573,93.6909,93.6909,13329.0
2017-02-08 12:40:00,112.84,112.87,112.83,112.87,10996.0,93.6909,93.7158,93.6825,93.7158,10996.0
2017-02-08 12:45:00,112.86,112.87,112.82,112.85,17183.0,93.7075,93.7158,93.6742,93.6992,17183.0
2017-02-08 12:50:00,112.86,112.88,112.85,112.87,10366.0,93.7075,93.7241,93.6992,93.7158,10366.0
2017-02-08 12:55:00,112.87,112.88,112.85,112.88,6885.0,93.7158,93.7241,93.6992,93.7241,6885.0
2017-02-08 13:00:00,112.89,112.98,112.88,112.98,6238.0,93.7324,93.8071,93.7241,93.8071,6238.0
2017-02-08 13:05:00,112.98,113.0,112.95,112.97,6731.0,93.8071,93.8237,93.7822,93.7988,6731.0
2017-02-08 13:10:00,112.98,112.98,112.95,112.96,2700.0,93.8071,93.8071,93.7822,93.7905,2700.0
2017-02-08 13:15:00,112.95,113.0,112.95,113.0,4918.0,93.7822,93.8237,93.7822,93.8237,4918.0
2017-02-08 13:20:00,112.99,113.01,112.99,112.99,2702.0,93.8154,93.832,93.8154,93.8154,2702.0
2017-02-08 13:25:00,113.0,113.03,112.97,113.01,7691.0,93.8237,93.8486,93.7988,93.832,7691.0
2017-02-08 13:30:00,113.02,113.06,113.01,113.05,8252.0,93.8403,93.8735,93.832,93.8652,8252.0
2017-02-08 13:35:00,113.05,113.05,113.01,113.05,18151.0,93.8652,93.8652,93.832,93.8652,18151.0
2017-02-08 13:40:00,113.05,113.05,112.98,113.0,12137.0,93.8652,93.8652,93.8071,93.8237,12137.0
2017-02-08 13:45:00,113.01,113.08,113.0,113.06,11248.0,93.832,93.8901,93.8237,93.8735,11248.0
2017-02-08 13:50:00,113.04,113.05,113.04,113.04,3459.0,93.8569,93.8652,93.8569,93.8569,3459.0
2017-02-08 13:55:00,113.04,113.08,113.03,113.04,10913.0,93.8569,93.8901,93.8486,93.8569,10913.0
2017-02-08 14:00:00,113.05,113.06,113.03,113.04,74865.0,93.8652,93.8735,93.8486,93.8569,74865.0
2017-02-08 14:05:00,113.04,113.04,112.99,112.99,21351.0,93.8569,93.8569,93.8154,93.8154,21351.0
2017-02-08 14:10:00,113.0,113.03,112.98,112.99,6881.0,93.8237,93.8486,93.8071,93.8154,6881.0
2017-02-08 14:15:00,112.99,113.05,112.99,113.04,9644.0,93.8154,93.8652,93.8154,93.8569,9644.0
2017-02-08 14:20:00,113.05,113.05,113.02,113.04,9548.0,93.8652,93.8652,93.8403,93.8569,9548.0
2017-02-08 14:25:00,113.03,113.04,112.99,113.01,4450.0,93.8486,93.8569,93.8154,93.832,4450.0
2017-02-08 14:30:00,113.01,113.04,113.0,113.04,4379.0,93.832,93.8569,93.8237,93.8569,4379.0
2017-02-08 14:35:00,113.05,113.05,113.01,113.04,26837.0,93.8652,93.8652,93.832,93.8569,26837.0
2017-02-08 14:40:00,113.05,113.08,113.04,113.05,46744.0,93.8652,93.8901,93.8569,93.8652,46744.0
2017-02-08 14:45:00,113.05,113.06,113.04,113.05,33433.0,93.8652,93.8735,93.8569,93.8652,33433.0
2017-02-08 14:50:00,113.05,113.09,113.04,113.09,7009.0,93.8652,93.8984,93.8569,93.8984,7009.0
2017-02-08 14:55:00,113.09,113.1,113.03,113.03,6400.0,93.8984,93.9067,93.8486,93.8486,6400.0
2017-02-08 15:00:00,113.03,113.04,112.97,113.02,16932.0,93.8486,93.8569,93.7988,93.8403,16932.0
2017-02-08 15:05:00,113.02,113.05,113.0,113.04,11073.0,93.8403,93.8652,93.8237,93.8569,11073.0
2017-02-08 15:10:00,113.04,113.05,113.01,113.04,12414.0,93.8569,93.8652,93.832,93.8569,12414.0
2017-02-08 15:15:00,113.04,113.07,113.03,113.05,29924.0,93.8569,93.8818,93.8486,93.8652,29924.0
2017-02-08 15:20:00,113.05,113.06,113.02,113.04,4248.0,93.8652,93.8735,93.8403,93.8569,4248.0
2017-02-08 15:25:00,113.05,113.11,113.04,113.1,17401.0,93.8652,93.915,93.8569,93.9067,17401.0
2017-02-08 15:30:00,113.09,113.11,113.06,113.07,6778.0,93.8984,93.915,93.8735,93.8818,6778.0
2017-02-08 15:35:00,113.07,113.1,113.06,113.08,8263.0,93.8818,93.9067,93.8735,93.8901,8263.0
2017-02-08 15:40:00,113.08,113.13,113.07,113.12,9648.0,93.8901,93.9316,93.8818,93.9233,9648.0
2017-02-08 15:45:00,113.11,113.12,113.07,113.09,13113.0,93.915,93.9233,93.8818,93.8984,13113.0
2017-02-08 15:50:00,113.09,113.1,113.06,113.08,18622.0,93.8984,93.9067,93.8735,93.8901,18622.0
2017-02-08 15:55:00,113.08,113.09,113.05,113.07,16718.0,93.8901,93.8984,93.8652,93.8818,16718.0
2017-02-09 09:30:00,113.27,113.42,113.27,113.34,217658.0,94.0479,94.1724,94.0479,94.106,217658.0
2017-02-09 09:35:00,113.35,113.41,113.33,113.35,374252.0,94.1143,94.1641,94.0977,94.1143,374252.0
2017-02-09 09:40:00,113.4,113.42,113.34,113.35,19927.0,94.1558,94.1724,94.106,94.1143,19927.0
2017-02-09 09:45:00,113.38,113.38,113.28,113.31,11162.0,94.1392,94.1392,94.0562,94.0811,11162.0
2017-02-09 09:50:00,113.32,113.41,113.28,113.38,45058.0,94.0894,94.1641,94.0562,94.1392,45058.0
2017-02-09 09:55:00,113.37,113.44,113.31,113.42,22964.0,94.1309,94.189,94.0811,94.1724,22964.0
2017-02-09 10:00:00,113.45,113.48,113.42,113.43,14408.0,94.1973,94.2222,94.1724,94.1807,14408.0
2017-02-09 10:05:00,113.44,113.48,113.41,113.48,10387.0,94.189,94.2222,94.1641,94.2222,10387.0
2017-02-09 10:10:00,113.46,113.51,113.43,113.51,10791.0,94.2056,94.2472,94.1807,94.2472,10791.0
2017-02-09 10:15:00,113.51,113.59,113.5,113.57,14649.0,94.2472,94.3136,94.2388,94.297,14649.0
2017-02-09 10:20:00,113.56,113.67,113.55,113.66,42808.0,94.2887,94.38,94.2804,94.3717,42808.0
2017-02-09 10:25:00,113.66,113.68,113.65,113.68,15735.0,94.3717,94.3883,94.3634,94.3883,15735.0
2017-02-09 10:30:00,113.68,113.76,113.67,113.68,65700.0,94.3883,94.4547,94.38,94.3883,65700.0
2017-02-09 10:35:00,113.69,113.72,113.67,113.7,5861.0,94.3966,94.4215,94.38,94.4049,5861.0
2017-02-09 10:40:00,113.7,113.8,113.7,113.78,8990.0,94.4049,94.4879,94.4049,94.4713,8990.0
2017-02-09 10:45:00,113.76,113.88,113.76,113.86,19310.0,94.4547,94.5544,94.4547,94.5378,19310.0
2017-02-09 10:50:00,113.84,113.86,113.78,113.82,19007.0,94.5212,94.5378,94.4713,94.5045,19007.0
2017-02-09 10:55:00,113.82,113.89,113.79,113.88,10069.0,94.5045,94.5627,94.4796,94.5544,10069.0
2017-02-09 11:00:00,113.88,113.88,113.84,113.85,18779.0,94.5544,94.5544,94.5212,94.5295,18779.0
2017-02-09 11:05:00,113.85,113.85,113.81,113.82,12258.0,94.5295,94.5295,94.4962,94.5045,12258.0
2017-02-09 11:10:00,113.83,113.86,113.81,113.86,8020.0,94.5128,94.5378,94.4962,94.5378,8020.0
2017-02-09 11:15:00,113.86,113.91,113.85,113.88,10744.0,94.5378,94.5793,94.5295,94.5544,10744.0
2017-02-09 11:20:00,113.88,113.95,113.87,113.92,11454.0,94.5544,94.6125,94.5461,94.5876,11454.0
2017-02-09 11:25:00,113.92,113.99,113.92,113.96,12197.0,94.5876,94.6457,94.5876,94.6208,12197.0
2017-02-09 11:30:00,113.96,113.98,113.9,113.93,6932.0,94.6208,94.6374,94.571,94.5959,6932.0
2017-02-09 11:35:00,113.94,113.94,113.88,113.89,5051.0,94.6042,94.6042,94.5544,94.5627,5051.0
2017-02-09 11:40:00,113.88,113.92,113.88,113.92,14491.0,94.5544,94.5876,94.5544,94.5876,14491.0
2017-02-09 11:45:00,113.91,113.93,113.86,113.88,8920.0,94.5793,94.5959,94.5378,94.5544,8920.0
2017-02-09 11:50:00,113.89,113.91,113.86,113.89,6022.0,94.5627,94.5793,94.5378,94.5627,6022.0
2017-02-09 11:55:00,113.89,113.93,113.88,113.9,3185.0,94.5627,94.5959,94.5544,94.571,3185.0
2017-02-09 12:00:00,113.91,113.91,113.86,113.87,6627.0,94.5793,94.5793,94.5378,94.5461,6627.0
2017-02-09 12:05:00,113.87,113.91,113.86,113.91,39763.0,94.5461,94.5793,94.5378,94.5793,39763.0
2017-02-09 12:10:00,113.93,113.98,113.93,113.97,8118.0,94.5959,94.6374,94.5959,94.6291,8118.0
2017-02-09 12:15:00,113.97,113.97,113.92,113.93,7856.0,94.6291,94.6291,94.5876,94.5959,7856.0
2017-02-09 12:20:00,113.92,113.93,113.87,113.88,9506.0,94.5876,94.5959,94.5461,94.5544,9506.0
2017-02-09 12:25:00,113.86,113.88,113.83,113.85,5522.0,94.5378,94.5544,94.5128,94.5295,5522.0
2017-02-09 12:30:00,113.87,113.89,113.84,113.85,4211.0,94.5461,94.5627,94.5212,94.5295,4211.0
2017-02-09 12:35:00,113.83,113.87,113.83,113.86,1933.0,94.5128,94.5461,94.5128,94.5378,1933.0
2017-02-09 12:40:00,113.87,113.9,113.86,113.89,8147.0,94.5461,94.571,94.5378,94.5627,8147.0
2017-02-09 12:45:00,113.89,113.89,113.81,113.82,10754.0,94.5627,94.5627,94.4962,94.5045,10754.0
2017-02-09 12:50:00,113.83,113.84,113.78,113.83,22619.0,94.5128,94.5212,94.4713,94.5128,22619.0
2017-02-09 12:55:00,113.82,113.85,113.82,113.85,16110.0,94.5045,94.5295,94.5045,94.5295,16110.0
2017-02-09 13:00:00,113.85,113.88,113.84,113.86,8339.0,94.5295,94.5544,94.5212,94.5378,8339.0
2017-02-09 13:05:00,113.86,113.87,113.85,113.86,2815.0,94.5378,94.5461,94.5295,94.5378,2815.0
2017-02-09 13:10:00,113.86,113.89,113.86,113.87,8639.0,94.5378,94.5627,94.5378,94.5461,8639.0
2017-02-09 13:15:00,113.88,113.9,113.87,113.88,7590.0,94.5544,94.571,94.5461,94.5544,7590.0
2017-02-09 13:20:00,113.87,113.87,113.85,113.86,8484.0,94.5461,94.5461,94.5295,94.5378,8484.0
2017-02-09 13:25:00,113.86,113.9,113.86,113.9,5391.0,94.5378,94.571,94.5378,94.571,5391.0
2017-02-09 13:30:00,113.89,113.89,113.85,113.87,2099.0,94.5627,94.5627,94.5295,94.5461,2099.0
2017-02-09 13:35:00,113.87,113.87,113.83,113.83,6005.0,94.5461,94.5461,94.5128,94.5128,6005.0
2017-02-09 13:40:00,113.84,113.87,113.84,113.86,9703.0,94.5212,94.5461,94.5212,94.5378,9703.0
2017-02-09 13:45:00,113.87,113.88,113.86,113.87,4784.0,94.5461,94.5544,94.5378,94.5461,4784.0
2017-02-09 13:50:00,113.88,113.91,113.88,113.89,6598.0,94.5544,94.5793,94.5544,94.5627,6598.0
2017-02-09 13:55:00,113.91,113.92,113.9,113.92,3868.0,94.5793,94.5876,94.571,94.5876,3868.0
2017-02-09 14:00:00,113.93,113.95,113.91,113.92,12095.0,94.5959,94.6125,94.5793,94.5876,12095.0
2017-02-09 14:05:00,113.91,113.92,113.91,113.91,2780.0,94.5793,94.5876,94.5793,94.5793,2780.0
2017-02-09 14:10:00,113.92,113.94,113.91,113.91,6327.0,94.5876,94.6042,94.5793,94.5793,6327.0
2017-02-09 14:15:00,113.91,113.92,113.89,113.91,11663.0,94.5793,94.5876,94.5627,94.5793,11663.0
2017-02-09 14:20:00,113.9,113.93,113.9,113.91,8174.0,94.571,94.5959,94.571,94.5793,8174.0
2017-02-09 14:25:00,113.91,113.91,113.89,113.9,10265.0,94.5793,94.5793,94.5627,94.571,10265.0
2017-02-09 14:30:00,113.9,113.9,113.89,113.89,8825.0,94.571,94.571,94.5627,94.5627,8825.0
2017-02-09 14:35:00,113.89,114.0,113.89,114.0,27316.0,94.5627,94.654,94.5627,94.654,27316.0
2017-02-09 14:40:00,114.0,114.02,113.98,113.99,10830.0,94.654,94.6706,94.6374,94.6457,10830.0
2017-02-09 14:45:00,114.0,114.01,113.96,113.98,19884.0,94.654,94.6623,94.6208,94.6374,19884.0
2017-02-09 14:50:00,113.98,113.98,113.94,113.95,7606.0,94.6374,94.6374,94.6042,94.6125,7606.0
2017-02-09 14:55:00,113.96,114.0,113.96,113.97,16802.0,94.6208,94.654,94.6208,94.6291,16802.0
2017-02-09 15:00:00,113.98,113.99,113.97,113.98,17345.0,94.6374,94.6457,94.6291,94.6374,17345.0
2017-02-09 15:05:00,113.99,113.99,113.97,113.97,5086.0,94.6457,94.6457,94.6291,94.6291,5086.0
2017-02-09 15:10:00,113.98,114.0,113.94,113.95,18931.0,94.6374,94.654,94.6042,94.6125,18931.0
2017-02-09 15:15:00,113.94,113.96,113.91,113.92,6771.0,94.6042,94.6208,94.5793,94.5876,6771.0
2017-02-09 15:20:00,113.92,113.93,113.9,113.9,9543.0,94.5876,94.5959,94.571,94.571,9543.0
2017-02-09 15:25:00,113.9,113.92,113.9,113.92,10066.0,94.571,94.5876,94.571,94.5876,10066.0
2017-02-09 15:30:00,113.91,113.92,113.86,113.87,20258.0,94.5793,94.5876,94.5378,94.5461,20258.0
2017-02-09 15:35:00,113.88,113.9,113.86,113.9,6262.0,94.5544,94.571,94.5378,94.571,6262.0
2017-02-09 15:40:00,113.9,113.92,113.86,113.92,4743.0,94.571,94.5876,94.5378,94.5876,4743.0
2017-02-09 15:45:00,113.92,113.92,113.87,113.9,10174.0,94.5876,94.5876,94.5461,94.571,10174.0
2017-02-09 15:50:00,113.89,113.92,113.88,113.91,8530.0,94.5627,94.5876,94.5544,94.5793,8530.0
2017-02-09 15:55:00,113.92,113.93,113.84,113.84,21736.0,94.5876,94.5959,94.5212,94.5212,21736.0
2017-02-10 09:30:00,114.1,114.16,114.05,114.16,26061.0,94.737,94.7868,94.6955,94.7868,26061.0
2017-02-10 09:35:00,114.15,114.17,114.08,114.15,82580.0,94.7785,94.7951,94.7204,94.7785,82580.0
2017-02-10 09:40:00,114.17,114.18,114.12,114.18,4742.0,94.7951,94.8035,94.7536,94.8035,4742.0
2017-02-10 09:45:00,114.17,114.2,114.15,114.16,48777.0,94.7951,94.8201,94.7785,94.7868,48777.0
2017-02-10 09:50:00,114.16,114.2,114.12,114.12,6394.0,94.7868,94.8201,94.7536,94.7536,6394.0
2017-02-10 09:55:00,114.11,114.15,114.09,114.13,18271.0,94.7453,94.7785,94.7287,94.7619,18271.0
2017-02-10 10:00:00,114.13,114.13,114.08,114.09,48369.0,94.7619,94.7619,94.7204,94.7287,48369.0
2017-02-10 10:05:00,114.08,114.11,114.04,114.07,19391.0,94.7204,94.7453,94.6872,94.7121,19391.0
2017-02-10 10:10:00,114.08,114.11,114.05,114.1,17498.0,94.7204,94.7453,94.6955,94.737,17498.0
2017-02-10 10:15:00,114.13,114.13,114.07,114.07,66169.0,94.7619,94.7619,94.7121,94.7121,66169.0
2017-02-10 10:20:00,114.07,114.1,114.01,114.05,107534.0,94.7121,94.737,94.6623,94.6955,107534.0
2017-02-10 10:25:00,114.05,114.09,114.04,114.07,13422.0,94.6955,94.7287,94.6872,94.7121,13422.0
2017-02-10 10:30:00,114.09,114.19,114.09,114.18,11173.0,94.7287,94.8118,94.7287,94.8035,11173.0
2017-02-10 10:35:00,114.2,114.24,114.18,114.23,16940.0,94.8201,94.8533,94.8035,94.845,16940.0
2017-02-10 10:40:00,114.24,114.24,114.19,114.21,4772.0,94.8533,94.8533,94.8118,94.8284,4772.0
2017-02-10 10:45:00,114.2,114.26,114.19,114.23,17546.0,94.8201,94.8699,94.8118,94.845,17546.0
2017-02-10 10:50:00,114.21,114.24,114.21,114.22,38093.0,94.8284,94.8533,94.8284,94.8367,38093.0
2017-02-10 10:55:00,114.21,114.21,114.18,114.19,54754.0,94.8284,94.8284,94.8035,94.8118,54754.0
2017-02-10 11:00:00,114.19,114.19,114.12,114.13,19331.0,94.8118,94.8118,94.7536,94.7619,19331.0
2017-02-10 11:05:00,114.14,114.17,114.13,114.14,6850.0,94.7702,94.7951,94.7619,94.7702,6850.0
2017-02-10 11:10:00,114.12,114.16,114.12,114.15,3761.0,94.7536,94.7868,94.7536,94.7785,3761.0
2017-02-10 11:15:00,114.14,114.19,114.13,114.18,3580.0,94.7702,94.8118,94.7619,94.8035,3580.0
2017-02-10 11:20:00,114.2,114.21,114.19,114.21,22751.0,94.8201,94.8284,94.8118,94.8284,22751.0
2017-02-10 11:25:00,114.21,114.21,114.14,114.17,10832.0,94.8284,94.8284,94.7702,94.7951,10832.0
2017-02-10 11:30:00,114.17,114.21,114.15,114.17,11509.0,94.7951,94.8284,94.7785,94.7951,11509.0
2017-02-10 11:35:00,114.17,114.23,114.16,114.18,28139.0,94.7951,94.845,94.7868,94.8035,28139.0
2017-02-10 11:40:00,114.17,114.23,114.16,114.23,3200.0,94.7951,94.845,94.7868,94.845,3200.0
2017-02-10 11:45:00,114.19,114.22,114.17,114.21,6449.0,94.8118,94.8367,94.7951,94.8284,6449.0
2017-02-10 11:50:00,114.21,114.21,114.17,114.19,16432.0,94.8284,94.8284,94.7951,94.8118,16432.0
2017-02-10 11:55:00,114.19,114.21,114.17,114.2,4443.0,94.8118,94.8284,94.7951,94.8201,4443.0
2017-02-10 12:00:00,114.21,114.22,114.19,114.21,14889.0,94.8284,94.8367,94.8118,94.8284,14889.0
2017-02-10 12:05:00,114.22,114.27,114.21,114.26,7876.0,94.8367,94.8782,94.8284,94.8699,7876.0
2017-02-10 12:10:00,114.26,114.27,114.24,114.27,4429.0,94.8699,94.8782,94.8533,94.8782,4429.0
2017-02-10 12:15:00,114.25,114.28,114.25,114.27,9334.0,94.8616,94.8865,94.8616,94.8782,9334.0
2017-02-10 12:20:00,114.27,114.29,114.27,114.28,14215.0,94.8782,94.8948,94.8782,94.8865,14215.0
2017-02-10 12:25:00,114.29,114.32,114.27,114.31,19340.0,94.8948,94.9197,94.8782,94.9114,19340.0
2017-02-10 12:30:00,114.3,114.36,114.29,114.33,8841.0,94.9031,94.9529,94.8948,94.928,8841.0
2017-02-10 12:35:00,114.34,114.36,114.34,114.35,4483.0,94.9363,94.9529,94.9363,94.9446,4483.0
2017-02-10 12:40:00,114.35,114.36,114.34,114.36,6267.0,94.9446,94.9529,94.9363,94.9529,6267.0
2017-02-10 12:45:00,114.34,114.36,114.33,114.36,6804.0,94.9363,94.9529,94.928,94.9529,6804.0
2017-02-10 12:50:00,114.35,114.35,114.31,114.32,3755.0,94.9446,94.9446,94.9114,94.9197,3755.0
2017-02-10 12:55:00,114.31,114.34,114.29,114.3,9759.0,94.9114,94.9363,94.8948,94.9031,9759.0
2017-02-10 13:00:00,114.3,114.31,114.3,114.3,940.0,94.9031,94.9114,94.9031,94.9031,940.0
2017-02-10 13:05:00,114.3,114.37,114.3,114.36,10539.0,94.9031,94.9612,94.9031,94.9529,10539.0
2017-02-10 13:10:00,114.35,114.37,114.34,114.36,12583.0,94.9446,94.9612,94.9363,94.9529,12583.0
2017-02-10 13:15:00,114.37,114.42,114.35,114.36,15748.0,94.9612,95.0027,94.9446,94.9529,15748.0
2017-02-10 13:20:00,114.37,114.39,114.34,114.38,9085.0,94.9612,94.9778,94.9363,94.9695,9085.0
2017-02-10 13:25:00,114.38,114.39,114.34,114.35,4584.0,94.9695,94.9778,94.9363,94.9446,4584.0
2017-02-10 13:30:00,114.35,114.37,114.34,114.36,8013.0,94.9446,94.9612,94.9363,94.9529,8013.0
2017-02-10 13:35:00,114.35,114.39,114.34,114.39,4180.0,94.9446,94.9778,94.9363,94.9778,4180.0
2017-02-10 13:40:00,114.4,114.44,114.4,114.43,3653.0,94.9861,95.0193,94.9861,95.011,3653.0
2017-02-10 13:45:00,114.44,114.49,114.44,114.49,34124.0,95.0193,95.0608,95.0193,95.0608,34124.0
2017-02-10 13:50:00,114.5,114.5,114.42,114.42,19532.0,95.0691,95.0691,95.0027,95.0027,19532.0
2017-02-10 13:55:00,114.41,114.44,114.39,114.39,19090.0,94.9944,95.0193,94.9778,94.9778,19090.0
2017-02-10 14:00:00,114.39,114.4,114.36,114.38,12361.0,94.9778,94.9861,94.9529,94.9695,12361.0
2017-02-10 14:05:00,114.37,114.42,114.34,114.4,20818.0,94.9612,95.0027,94.9363,94.9861,20818.0
2017-02-10 14:10:00,114.41,114.44,114.4,114.42,5038.0,94.9944,95.0193,94.9861,95.0027,5038.0
2017-02-10 14:15:00,114.43,114.44,114.41,114.43,10550.0,95.011,95.0193,94.9944,95.011,10550.0
2017-02-10 14:20:00,114.43,114.45,114.4,114.4,12012.0,95.011,95.0276,94.9861,94.9861,12012.0
2017-02-10 14:25:00,114.41,114.42,114.38,114.4,7084.0,94.9944,95.0027,94.9695,94.9861,7084.0
2017-02-10 14:30:00,114.4,114.42,114.39,114.39,7423.0,94.9861,95.0027,94.9778,94.9778,7423.0
2017-02-10 14:35:00,114.39,114.4,114.32,114.36,21012.0,94.9778,94.9861,94.9197,94.9529,21012.0
2017-02-10 14:40:00,114.36,114.37,114.35,114.37,12925.0,94.9529,94.9612,94.9446,94.9612,12925.0
2017-02-10 14:45:00,114.38,114.39,114.37,114.38,14852.0,94.9695,94.9778,94.9612,94.9695,14852.0
2017-02-10 14:50:00,114.37,114.38,114.32,114.33,15548.0,94.9612,94.9695,94.9197,94.928,15548.0
2017-02-10 14:55:00,114.32,114.32,114.29,114.3,11642.0,94.9197,94.9197,94.8948,94.9031,11642.0
2017-02-10 15:00:00,114.31,114.34,114.3,114.34,34660.0,94.9114,94.9363,94.9031,94.9363,34660.0
2017-02-10 15:05:00,114.33,114.35,114.3,114.33,34343.0,94.928,94.9446,94.9031,94.928,34343.0
2017-02-10 15:10:00,114.33,114.36,114.32,114.33,18542.0,94.928,94.9529,94.9197,94.928,18542.0
2017-02-10 15:15:00,114.33,114.36,114.31,114.35,16186.0,94.928,94.9529,94.9114,94.9446,16186.0
2017-02-10 15:20:00,114.35,114.36,114.32,114.35,5895.0,94.9446,94.9529,94.9197,94.9446,5895.0
2017-02-10 15:25:00,114.34,114.37,114.33,114.36,7615.0,94.9363,94.9612,94.928,94.9529,7615.0
2017-02-10 15:30:00,114.37,114.41,114.35,114.41,7548.0,94.9612,94.9944,94.9446,94.9944,7548.0
2017-02-10 15:35:00,114.41,114.42,114.39,114.41,13229.0,94.9944,95.0027,94.9778,94.9944,13229.0
2017-02-10 15:40:00,114.41,114.44,114.4,114.41,18078.0,94.9944,95.0193,94.9861,94.9944,18078.0
2017-02-10 15:45:00,114.4,114.4,114.36,114.37,15435.0,94.9861,94.9861,94.9529,94.9612,15435.0
2017-02-10 15:50:00,114.37,114.39,114.33,114.34,14560.0,94.9612,94.9778,94.928,94.9363,14560.0
2017-02-10 15:55:00,114.34,114.37,114.33,114.34,12759.0,94.9363,94.9612,94.928,94.9363,12759.0
2017-02-13 09:30:00,114.62,114.74,114.62,114.66,107723.0,95.1688,95.2684,95.1688,95.202,107723.0
2017-02-13 09:35:00,114.69,114.76,114.65,114.74,50605.0,95.2269,95.285,95.1937,95.2684,50605.0
2017-02-13 09:40:00,114.77,114.83,114.75,114.82,8418.0,95.2933,95.3431,95.2767,95.3348,8418.0
2017-02-13 09:45:00,114.83,114.83,114.77,114.79,5329.0,95.3431,95.3431,95.2933,95.3099,5329.0
2017-02-13 09:50:00,114.78,114.79,114.68,114.68,3400.0,95.3016,95.3099,95.2186,95.2186,3400.0
2017-02-13 09:55:00,114.66,114.73,114.66,114.73,21721.0,95.202,95.2601,95.202,95.2601,21721.0
2017-02-13 10:00:00,114.76,114.84,114.73,114.84,35766.0,95.285,95.3514,95.2601,95.3514,35766.0
2017-02-13 10:05:00,114.84,114.89,114.84,114.88,7960.0,95.3514,95.393,95.3514,95.3847,7960.0
2017-02-13 10:10:00,114.89,114.89,114.84,114.85,10626.0,95.393,95.393,95.3514,95.3598,10626.0
2017-02-13 10:15:00,114.84,114.87,114.82,114.83,20189.0,95.3514,95.3764,95.3348,95.3431,20189.0
2017-02-13 10:20:00,114.84,114.86,114.79,114.85,362091.0,95.3514,95.3681,95.3099,95.3598,362091.0
2017-02-13 10:25:00,114.85,114.86,114.79,114.82,146605.0,95.3598,95.3681,95.3099,95.3348,146605.0
2017-02-13 10:30:00,114.82,114.88,114.8,114.88,9813.0,95.3348,95.3847,95.3182,95.3847,9813.0
2017-02-13 10:35:00,114.87,114.87,114.78,114.84,73172.0,95.3764,95.3764,95.3016,95.3514,73172.0
2017-02-13 10:40:00,114.84,114.87,114.84,114.86,12913.0,95.3514,95.3764,95.3514,95.3681,12913.0
2017-02-13 10:45:00,114.86,114.88,114.83,114.85,15137.0,95.3681,95.3847,95.3431,95.3598,15137.0
2017-02-13 10:50:00,114.84,114.85,114.81,114.84,91018.0,95.3514,95.3598,95.3265,95.3514,91018.0
2017-02-13 10:55:00,114.83,114.89,114.8,114.88,43687.0,95.3431,95.393,95.3182,95.3847,43687.0
2017-02-13 11:00:00,114.89,114.92,114.86,114.87,8998.0,95.393,95.4179,95.3681,95.3764,8998.0
2017-02-13 11:05:00,114.87,114.87,114.85,114.86,19169.0,95.3764,95.3764,95.3598,95.3681,19169.0
2017-02-13 11:10:00,114.85,114.86,114.82,114.85,6301.0,95.3598,95.3681,95.3348,95.3598,6301.0
2017-02-13 11:15:00,114.85,114.86,114.82,114.86,3512.0,95.3598,95.3681,95.3348,95.3681,3512.0
2017-02-13 11:20:00,114.85,114.91,114.85,114.91,12229.0,95.3598,95.4096,95.3598,95.4096,12229.0
2017-02-13 11:25:00,114.91,114.96,114.9,114.93,17571.0,95.4096,95.4511,95.4013,95.4262,17571.0
2017-02-13 11:30:00,114.92,114.93,114.87,114.88,7452.0,95.4179,95.4262,95.3764,95.3847,7452.0
2017-02-13 11:35:00,114.87,114.89,114.87,114.89,3202.0,95.3764,95.393,95.3764,95.393,3202.0
2017-02-13 11:40:00,114.89,114.91,114.87,114.91,25395.0,95.393,95.4096,95.3764,95.4096,25395.0
2017-02-13 11:45:00,114.91,114.93,114.89,114.9,7848.0,95.4096,95.4262,95.393,95.4013,7848.0
2017-02-13 11:50:00,114.89,114.89,114.85,114.86,6918.0,95.393,95.393,95.3598,95.3681,6918.0
2017-02-13 11:55:00,114.86,114.86,114.81,114.83,5676.0,95.3681,95.3681,95.3265,95.3431,5676.0
2017-02-13 12:00:00,114.83,114.87,114.82,114.86,15551.0,95.3431,95.3764,95.3348,95.3681,15551.0
2017-02-13 12:05:00,114.87,114.89,114.85,114.89,11642.0,95.3764,95.393,95.3598,95.393,11642.0
2017-02-13 12:10:00,114.89,114.9,114.87,114.88,8333.0,95.393,95.4013,95.3764,95.3847,8333.0
2017-02-13 12:15:00,114.89,114.9,114.85,114.86,19849.0,95.393,95.4013,95.3598,95.3681,19849.0
2017-02-13 12:20:00,114.87,114.89,114.86,114.87,5405.0,95.3764,95.393,95.3681,95.3764,5405.0
2017-02-13 12:25:00,114.87,114.9,114.87,114.9,8613.0,95.3764,95.4013,95.3764,95.4013,8613.0
2017-02-13 12:30:00,114.9,114.94,114.89,114.93,19814.0,95.4013,95.4345,95.393,95.4262,19814.0
2017-02-13 12:35:00,114.93,114.95,114.91,114.95,5912.0,95.4262,95.4428,95.4096,95.4428,5912.0
2017-02-13 12:40:00,114.92,114.95,114.92,114.95,3699.0,95.4179,95.4428,95.4179,95.4428,3699.0
2017-02-13 12:45:00,114.95,114.97,114.93,114.94,31808.0,95.4428,95.4594,95.4262,95.4345,31808.0
2017-02-13 12:50:00,114.94,115.01,114.93,114.99,23398.0,95.4345,95.4926,95.4262,95.476,23398.0
2017-02-13 12:55:00,114.98,115.01,114.96,115.01,29394.0,95.4677,95.4926,95.4511,95.4926,29394.0
2017-02-13 13:00:00,115.03,115.03,115.0,115.03,7509.0,95.5092,95.5092,95.4843,95.5092,7509.0
2017-02-13 13:05:00,115.02,115.02,114.99,115.0,10459.0,95.5009,95.5009,95.476,95.4843,10459.0
2017-02-13 13:10:00,115.0,115.06,115.0,115.05,9983.0,95.4843,95.5341,95.4843,95.5258,9983.0
2017-02-13 13:15:00,115.05,115.1,115.05,115.1,8474.0,95.5258,95.5673,95.5258,95.5673,8474.0
2017-02-13 13:20:00,115.11,115.17,115.11,115.14,20942.0,95.5756,95.6254,95.5756,95.6005,20942.0
2017-02-13 13:25:00,115.13,115.19,115.13,115.18,16162.0,95.5922,95.6421,95.5922,95.6338,16162.0
2017-02-13 13:30:00,115.19,115.22,115.16,115.21,17575.0,95.6421,95.667,95.6171,95.6587,17575.0
2017-02-13 13:35:00,115.22,115.23,115.19,115.21,5342.0,95.667,95.6753,95.6421,95.6587,5342.0
2017-02-13 13:40:00,115.19,115.21,115.16,115.18,18720.0,95.6421,95.6587,95.6171,95.6338,18720.0
2017-02-13 13:45:00,115.17,115.19,115.14,115.14,8945.0,95.6254,95.6421,95.6005,95.6005,8945.0
2017-02-13 13:50:00,115.13,115.15,115.11,115.13,18266.0,95.5922,95.6088,95.5756,95.5922,18266.0
2017-02-13 13:55:00,115.13,115.14,115.11,115.12,7099.0,95.5922,95.6005,95.5756,95.5839,7099.0
2017-02-13 14:00:00,115.13,115.13,115.08,115.1,19679.0,95.5922,95.5922,95.5507,95.5673,19679.0
2017-02-13 14:05:00,115.1,115.13,115.08,115.13,28802.0,95.5673,95.5922,95.5507,95.5922,28802.0
2017-02-13 14:10:00,115.13,115.15,115.12,115.15,23663.0,95.5922,95.6088,95.5839,95.6088,23663.0
2017-02-13 14:15:00,115.14,115.14,115.07,115.09,31461.0,95.6005,95.6005,95.5424,95.559,31461.0
2017-02-13 14:20:00,115.1,115.1,115.05,115.09,17217.0,95.5673,95.5673,95.5258,95.559,17217.0
2017-02-13 14:25:00,115.09,115.11,115.08,115.09,12597.0,95.559,95.5756,95.5507,95.559,12597.0
2017-02-13 14:30:00,115.09,115.09,115.05,115.08,15771.0,95.559,95.559,95.5258,95.5507,15771.0
2017-02-13 14:35:00,115.07,115.07,115.05,115.06,12255.0,95.5424,95.5424,95.5258,95.5341,12255.0
2017-02-13 14:40:00,115.06,115.07,115.03,115.07,9221.0,95.5341,95.5424,95.5092,95.5424,9221.0
2017-02-13 14:45:00,115.07,115.08,115.04,115.05,6501.0,95.5424,95.5507,95.5175,95.5258,6501.0
2017-02-13 14:50:00,115.06,115.09,115.03,115.03,23074.0,95.5341,95.559,95.5092,95.5092,23074.0
2017-02-13 14:55:00,115.04,115.06,115.01,115.02,8142.0,95.5175,95.5341,95.4926,95.5009,8142.0
2017-02-13 15:00:00,115.01,115.04,115.0,115.03,7933.0,95.4926,95.5175,95.4843,95.5092,7933.0
2017-02-13 15:05:00,115.03,115.05,115.02,115.04,14062.0,95.5092,95.5258,95.5009,95.5175,14062.0
2017-02-13 15:10:00,115.04,115.05,115.03,115.05,9062.0,95.5175,95.5258,95.5092,95.5258,9062.0
2017-02-13 15:15:00,115.05,115.05,115.02,115.04,13147.0,95.5258,95.5258,95.5009,95.5175,13147.0
2017-02-13 15:20:00,115.03,115.03,114.99,115.0,8359.0,95.5092,95.5092,95.476,95.4843,8359.0
2017-02-13 15:25:00,115.0,115.01,114.98,115.01,19846.0,95.4843,95.4926,95.4677,95.4926,19846.0
2017-02-13 15:30:00,115.01,115.01,114.98,114.99,10822.0,95.4926,95.4926,95.4677,95.476,10822.0
2017-02-13 15:35:00,114.99,115.07,114.99,115.07,17820.0,95.476,95.5424,95.476,95.5424,17820.0
2017-02-13 15:40:00,115.06,115.1,115.04,115.09,17253.0,95.5341,95.5673,95.5175,95.559,17253.0
2017-02-13 15:45:00,115.1,115.1,115.07,115.09,25211.0,95.5673,95.5673,95.5424,95.559,25211.0
2017-02-13 15:50:00,115.1,115.1,115.02,115.04,12734.0,95.5673,95.5673,95.5009,95.5175,12734.0
2017-02-13 15:55:00,115.03,115.04,114.99,114.99,54823.0,95.5092,95.5175,95.476,95.476,54823.0
2017-02-14 09:30:00,114.91,115.01,114.86,114.91,97369.0,95.4096,95.4926,95.3681,95.4096,97369.0
2017-02-14 09:35:00,114.91,115.01,114.91,114.95,61067.0,95.4096,95.4926,95.4096,95.4428,61067.0
2017-02-14 09:40:00,114.95,114.96,114.79,114.79,30059.0,95.4428,95.4511,95.3099,95.3099,30059.0
2017-02-14 09:45:00,114.78,114.83,114.77,114.77,6897.0,95.3016,95.3431,95.2933,95.2933,6897.0
2017-02-14 09:50:00,114.76,114.83,114.76,114.78,5956.0,95.285,95.3431,95.285,95.3016,5956.0
2017-02-14 09:55:00,114.76,114.78,114.75,114.78,4322.0,95.285,95.3016,95.2767,95.3016,4322.0
2017-02-14 10:00:00,114.77,114.87,114.74,114.77,38446.0,95.2933,95.3764,95.2684,95.2933,38446.0
2017-02-14 10:05:00,114.76,114.82,114.74,114.76,10347.0,95.285,95.3348,95.2684,95.285,10347.0
2017-02-14 10:10:00,114.75,114.94,114.75,114.94,33534.0,95.2767,95.4345,95.2767,95.4345,33534.0
2017-02-14 10:15:00,114.98,114.98,114.91,114.91,9177.0,95.4677,95.4677,95.4096,95.4096,9177.0
2017-02-14 10:20:00,114.9,114.92,114.85,114.85,9917.0,95.4013,95.4179,95.3598,95.3598,9917.0
2017-02-14 10:25:00,114.86,114.88,114.8,114.85,23374.0,95.3681,95.3847,95.3182,95.3598,23374.0
2017-02-14 10:30:00,114.84,114.89,114.83,114.89,7660.0,95.3514,95.393,95.3431,95.393,7660.0
2017-02-14 10:35:00,114.88,114.88,114.75,114.81,12295.0,95.3847,95.3847,95.2767,95.3265,12295.0
2017-02-14 10:40:00,114.81,114.83,114.77,114.8,6173.0,95.3265,95.3431,95.2933,95.3182,6173.0
2017-02-14 10:45:00,114.8,114.89,114.79,114.89,15348.0,95.3182,95.393,95.3099,95.393,15348.0
2017-02-14 10:50:00,114.89,114.94,114.87,114.89,9913.0,95.393,95.4345,95.3764,95.393,9913.0
2017-02-14 10:55:00,114.89,114.94,114.88,114.92,27395.0,95.393,95.4345,95.3847,95.4179,27395.0
2017-02-14 11:00:00,114.91,114.91,114.85,114.88,11291.0,95.4096,95.4096,95.3598,95.3847,11291.0
2017-02-14 11:05:00,114.87,114.88,114.73,114.79,74103.0,95.3764,95.3847,95.2601,95.3099,74103.0
2017-02-14 11:10:00,114.8,114.93,114.8,114.93,18962.0,95.3182,95.4262,95.3182,95.4262,18962.0
2017-02-14 11:15:00,114.92,114.96,114.91,114.95,13066.0,95.4179,95.4511,95.4096,95.4428,13066.0
2017-02-14 11:20:00,115.0,115.02,114.96,115.0,9233.0,95.4843,95.5009,95.4511,95.4843,9233.0
2017-02-14 11:25:00,114.99,115.01,114.96,114.99,11267.0,95.476,95.4926,95.4511,95.476,11267.0
2017-02-14 11:30:00,115.0,115.03,114.99,115.03,6814.0,95.4843,95.5092,95.476,95.5092,6814.0
2017-02-14 11:35:00,115.03,115.03,114.98,114.98,7763.0,95.5092,95.5092,95.4677,95.4677,7763.0
2017-02-14 11:40:00,114.98,114.99,114.93,114.96,8952.0,95.4677,95.476,95.4262,95.4511,8952.0
2017-02-14 11:45:00,114.94,114.96,114.92,114.93,20629.0,95.4345,95.4511,95.4179,95.4262,20629.0
2017-02-14 11:50:00,114.91,114.95,114.89,114.92,13627.0,95.4096,95.4428,95.393,95.4179,13627.0
2017-02-14 11:55:00,114.92,115.02,114.91,114.98,24262.0,95.4179,95.5009,95.4096,95.4677,24262.0
2017-02-14 12:00:00,114.98,115.02,114.96,115.01,18678.0,95.4677,95.5009,95.4511,95.4926,18678.0
2017-02-14 12:05:00,115.01,115.03,114.98,114.98,6010.0,95.4926,95.5092,95.4677,95.4677,6010.0
2017-02-14 12:10:00,114.98,115.02,114.97,115.0,3318.0,95.4677,95.5009,95.4594,95.4843,3318.0
2017-02-14 12:15:00,115.01,115.02,114.98,114.98,6144.0,95.4926,95.5009,95.4677,95.4677,6144.0
2017-02-14 12:20:00,114.98,115.02,114.95,115.01,6647.0,95.4677,95.5009,95.4428,95.4926,6647.0
2017-02-14 12:25:00,114.99,114.99,114.97,114.99,3211.0,95.476,95.476,95.4594,95.476,3211.0
2017-02-14 12:30:00,114.99,115.09,114.99,115.09,43665.0,95.476,95.559,95.476,95.559,43665.0
2017-02-14 12:35:00,115.09,115.1,115.05,115.06,10450.0,95.559,95.5673,95.5258,95.5341,10450.0
2017-02-14 12:40:00,115.07,115.09,115.07,115.09,6355.0,95.5424,95.559,95.5424,95.559,6355.0
2017-02-14 12:45:00,115.09,115.1,115.05,115.08,3693.0,95.559,95.5673,95.5258,95.5507,3693.0
2017-02-14 12:50:00,115.08,115.19,115.08,115.17,11594.0,95.5507,95.6421,95.5507,95.6254,11594.0
2017-02-14 12:55:00,115.19,115.24,115.18,115.21,9238.0,95.6421,95.6836,95.6338,95.6587,9238.0
2017-02-14 13:00:00,115.2,115.25,115.2,115.23,12329.0,95.6504,95.6919,95.6504,95.6753,12329.0
2017-02-14 13:05:00,115.23,115.32,115.23,115.32,11862.0,95.6753,95.75,95.6753,95.75,11862.0
2017-02-14 13:10:00,115.33,115.36,115.32,115.36,4427.0,95.7583,95.7832,95.75,95.7832,4427.0
2017-02-14 13:15:00,115.36,115.36,115.3,115.31,7124.0,95.7832,95.7832,95.7334,95.7417,7124.0
2017-02-14 13:20:00,115.29,115.33,115.29,115.33,7715.0,95.7251,95.7583,95.7251,95.7583,7715.0
2017-02-14 13:25:00,115.33,115.35,115.3,115.34,7654.0,95.7583,95.7749,95.7334,95.7666,7654.0
2017-02-14 13:30:00,115.36,115.36,115.3,115.31,15701.0,95.7832,95.7832,95.7334,95.7417,15701.0
2017-02-14 13:35:00,115.3,115.34,115.3,115.34,4376.0,95.7334,95.7666,95.7334,95.7666,4376.0
2017-02-14 13:40:00,115.32,115.37,115.32,115.35,7159.0,95.75,95.7915,95.75,95.7749,7159.0
2017-02-14 13:45:00,115.35,115.36,115.34,115.36,11309.0,95.7749,95.7832,95.7666,95.7832,11309.0
2017-02-14 13:50:00,115.35,115.38,115.34,115.38,26255.0,95.7749,95.7998,95.7666,95.7998,26255.0
2017-02-14 13:55:00,115.38,115.43,115.38,115.39,13637.0,95.7998,95.8413,95.7998,95.8081,13637.0
2017-02-14 14:00:00,115.38,115.41,115.36,115.41,7220.0,95.7998,95.8247,95.7832,95.8247,7220.0
2017-02-14 14:05:00,115.42,115.5,115.41,115.47,7333.0,95.833,95.8994,95.8247,95.8745,7333.0
2017-02-14 14:10:00,115.47,115.49,115.46,115.48,13107.0,95.8745,95.8911,95.8662,95.8828,13107.0
2017-02-14 14:15:00,115.48,115.5,115.47,115.49,12947.0,95.8828,95.8994,95.8745,95.8911,12947.0
2017-02-14 14:20:00,115.49,115.51,115.47,115.5,8428.0,95.8911,95.9077,95.8745,95.8994,8428.0
2017-02-14 14:25:00,115.5,115.5,115.44,115.46,10110.0,95.8994,95.8994,95.8496,95.8662,10110.0
2017-02-14 14:30:00,115.45,115.45,115.41,115.43,12707.0,95.8579,95.8579,95.8247,95.8413,12707.0
2017-02-14 14:35:00,115.44,115.46,115.43,115.44,8364.0,95.8496,95.8662,95.8413,95.8496,8364.0
2017-02-14 14:40:00,115.43,115.47,115.43,115.46,17451.0,95.8413,95.8745,95.8413,95.8662,17451.0
2017-02-14 14:45:00,115.45,115.46,115.38,115.42,51834.0,95.8579,95.8662,95.7998,95.833,51834.0
2017-02-14 14:50:00,115.42,115.42,115.37,115.38,69643.0,95.833,95.833,95.7915,95.7998,69643.0
2017-02-14 14:55:00,115.37,115.4,115.36,115.39,13817.0,95.7915,95.8164,95.7832,95.8081,13817.0
2017-02-14 15:00:00,115.39,115.43,115.38,115.41,15819.0,95.8081,95.8413,95.7998,95.8247,15819.0
2017-02-14 15:05:00,115.4,115.42,115.4,115.41,5593.0,95.8164,95.833,95.8164,95.8247,5593.0
2017-02-14 15:10:00,115.4,115.43,115.39,115.41,7462.0,95.8164,95.8413,95.8081,95.8247,7462.0
2017-02-14 15:15:00,115.41,115.45,115.41,115.44,40342.0,95.8247,95.8579,95.8247,95.8496,40342.0
2017-02-14 15:20:00,115.44,115.45,115.42,115.44,13405.0,95.8496,95.8579,95.833,95.8496,13405.0
2017-02-14 15:25:00,115.44,115.46,115.42,115.45,12163.0,95.8496,95.8662,95.833,95.8579,12163.0
2017-02-14 15:30:00,115.45,115.46,115.41,115.42,11364.0,95.8579,95.8662,95.8247,95.833,11364.0
2017-02-14 15:35:00,115.42,115.48,115.42,115.48,13421.0,95.833,95.8828,95.833,95.8828,13421.0
2017-02-14 15:40:00,115.49,115.54,115.49,115.53,4190.0,95.8911,95.9327,95.8911,95.9244,4190.0
2017-02-14 15:45:00,115.53,115.56,115.52,115.56,7923.0,95.9244,95.9493,95.9161,95.9493,7923.0
2017-02-14 15:50:00,115.56,115.58,115.53,115.57,19157.0,95.9493,95.9659,95.9244,95.9576,19157.0
2017-02-14 15:55:00,115.56,115.56,115.48,115.54,88041.0,95.9493,95.9493,95.8828,95.9327,88041.0
2017-02-15 09:30:00,115.48,115.51,115.38,115.48,41874.0,95.8828,95.9077,95.7998,95.8828,41874.0
2017-02-15 09:35:00,115.49,115.5,115.44,115.44,25554.0,95.8911,95.8994,95.8496,95.8496,25554.0
2017-02-15 09:40:00,115.42,115.52,115.42,115.5,23194.0,95.833,95.9161,95.833,95.8994,23194.0
2017-02-15 09:45:00,115.51,115.55,115.49,115.5,21599.0,95.9077,95.941,95.8911,95.8994,21599.0
2017-02-15 09:50:00,115.51,115.55,115.5,115.54,12691.0,95.9077,95.941,95.8994,95.9327,12691.0
2017-02-15 09:55:00,115.52,115.57,115.52,115.55,15607.0,95.9161,95.9576,95.9161,95.941,15607.0
2017-02-15 10:00:00,115.55,115.56,115.46,115.52,32563.0,95.941,95.9493,95.8662,95.9161,32563.0
2017-02-15 10:05:00,115.51,115.53,115.43,115.44,20598.0,95.9077,95.9244,95.8413,95.8496,20598.0
2017-02-15 10:10:00,115.44,115.48,115.38,115.43,20237.0,95.8496,95.8828,95.7998,95.8413,20237.0
2017-02-15 10:15:00,115.47,115.52,115.44,115.5,39147.0,95.8745,95.9161,95.8496,95.8994,39147.0
2017-02-15 10:20:00,115.49,115.51,115.46,115.48,16176.0,95.8911,95.9077,95.8662,95.8828,16176.0
2017-02-15 10:25:00,115.47,115.57,115.46,115.55,20429.0,95.8745,95.9576,95.8662,95.941,20429.0
2017-02-15 10:30:00,115.52,115.62,115.52,115.62,10058.0,95.9161,95.9991,95.9161,95.9991,10058.0
2017-02-15 10:35:00,115.6,115.65,115.56,115.6,16055.0,95.9825,96.024,95.9493,95.9825,16055.0
2017-02-15 10:40:00,115.6,115.61,115.57,115.61,15822.0,95.9825,95.9908,95.9576,95.9908,15822.0
2017-02-15 10:45:00,115.61,115.76,115.61,115.76,6087.0,95.9908,96.1153,95.9908,96.1153,6087.0
2017-02-15 10:50:00,115.78,115.79,115.72,115.74,6001.0,96.1319,96.1402,96.0821,96.0987,6001.0
2017-02-15 10:55:00,115.73,115.79,115.72,115.78,13486.0,96.0904,96.1402,96.0821,96.1319,13486.0
2017-02-15 11:00:00,115.77,115.81,115.75,115.81,5234.0,96.1236,96.1568,96.107,96.1568,5234.0
2017-02-15 11:05:00,115.81,115.86,115.81,115.85,197774.0,96.1568,96.1984,96.1568,96.19,197774.0
2017-02-15 11:10:00,115.85,115.89,115.84,115.87,23316.0,96.19,96.2233,96.1817,96.2067,23316.0
2017-02-15 11:15:00,115.87,115.94,115.87,115.89,7893.0,96.2067,96.2648,96.2067,96.2233,7893.0
2017-02-15 11:20:00,115.9,115.9,115.82,115.87,5007.0,96.2316,96.2316,96.1651,96.2067,5007.0
2017-02-15 11:25:00,115.88,115.89,115.84,115.86,16552.0,96.215,96.2233,96.1817,96.1984,16552.0
2017-02-15 11:30:00,115.87,115.89,115.83,115.83,18377.0,96.2067,96.2233,96.1734,96.1734,18377.0
2017-02-15 11:35:00,115.82,115.83,115.74,115.77,7990.0,96.1651,96.1734,96.0987,96.1236,7990.0
2017-02-15 11:40:00,115.76,115.77,115.63,115.64,21453.0,96.1153,96.1236,96.0074,96.0157,21453.0
2017-02-15 11:45:00,115.65,115.69,115.61,115.69,23633.0,96.024,96.0572,95.9908,96.0572,23633.0
2017-02-15 11:50:00,115.66,115.69,115.65,115.68,34414.0,96.0323,96.0572,96.024,96.0489,34414.0
2017-02-15 11:55:00,115.69,115.71,115.68,115.7,25538.0,96.0572,96.0738,96.0489,96.0655,25538.0
2017-02-15 12:00:00,115.71,115.77,115.71,115.72,8954.0,96.0738,96.1236,96.0738,96.0821,8954.0
2017-02-15 12:05:00,115.75,115.75,115.67,115.69,16978.0,96.107,96.107,96.0406,96.0572,16978.0
2017-02-15 12:10:00,115.67,115.72,115.67,115.72,3918.0,96.0406,96.0821,96.0406,96.0821,3918.0
2017-02-15 12:15:00,115.74,115.74,115.67,115.68,2479.0,96.0987,96.0987,96.0406,96.0489,2479.0
2017-02-15 12:20:00,115.7,115.73,115.68,115.73,3700.0,96.0655,96.0904,96.0489,96.0904,3700.0
2017-02-15 12:25:00,115.75,115.77,115.73,115.77,4493.0,96.107,96.1236,96.0904,96.1236,4493.0
2017-02-15 12:30:00,115.77,115.78,115.75,115.76,2223.0,96.1236,96.1319,96.107,96.1153,2223.0
2017-02-15 12:35:00,115.78,115.82,115.78,115.81,9987.0,96.1319,96.1651,96.1319,96.1568,9987.0
2017-02-15 12:40:00,115.8,115.81,115.78,115.8,10837.0,96.1485,96.1568,96.1319,96.1485,10837.0
2017-02-15 12:45:00,115.8,115.8,115.74,115.75,8061.0,96.1485,96.1485,96.0987,96.107,8061.0
2017-02-15 12:50:00,115.76,115.84,115.75,115.84,9117.0,96.1153,96.1817,96.107,96.1817,9117.0
2017-02-15 12:55:00,115.83,115.84,115.8,115.81,3006.0,96.1734,96.1817,96.1485,96.1568,3006.0
2017-02-15 13:00:00,115.79,115.86,115.79,115.85,8697.0,96.1402,96.1984,96.1402,96.19,8697.0
2017-02-15 13:05:00,115.86,115.86,115.8,115.83,5439.0,96.1984,96.1984,96.1485,96.1734,5439.0
2017-02-15 13:10:00,115.83,115.83,115.73,115.73,8740.0,96.1734,96.1734,96.0904,96.0904,8740.0
2017-02-15 13:15:00,115.74,115.82,115.73,115.81,7150.0,96.0987,96.1651,96.0904,96.1568,7150.0
2017-02-15 13:20:00,115.81,115.83,115.78,115.83,1145.0,96.1568,96.1734,96.1319,96.1734,1145.0
2017-02-15 13:25:00,115.82,115.83,115.81,115.82,5852.0,96.1651,96.1734,96.1568,96.1651,5852.0
2017-02-15 13:30:00,115.81,115.86,115.81,115.85,12758.0,96.1568,96.1984,96.1568,96.19,12758.0
2017-02-15 13:35:00,115.84,115.85,115.79,115.79,3415.0,96.1817,96.19,96.1402,96.1402,3415.0
2017-02-15 13:40:00,115.81,115.85,115.81,115.84,11956.0,96.1568,96.19,96.1568,96.1817,11956.0
2017-02-15 13:45:00,115.85,115.89,115.84,115.88,4116.0,96.19,96.2233,96.1817,96.215,4116.0
2017-02-15 13:50:00,115.89,115.99,115.88,115.98,16591.0,96.2233,96.3063,96.215,96.298,16591.0
2017-02-15 13:55:00,115.99,116.03,115.94,115.94,18529.0,96.3063,96.3395,96.2648,96.2648,18529.0
2017-02-15 14:00:00,115.95,116.02,115.93,116.01,10811.0,96.2731,96.3312,96.2565,96.3229,10811.0
2017-02-15 14:05:00,116.01,116.01,115.93,115.95,6093.0,96.3229,96.3229,96.2565,96.2731,6093.0
2017-02-15 14:10:00,115.95,115.96,115.91,115.96,10857.0,96.2731,96.2814,96.2399,96.2814,10857.0
2017-02-15 14:15:00,115.94,115.95,115.9,115.91,9455.0,96.2648,96.2731,96.2316,96.2399,9455.0
2017-02-15 14:20:00,115.92,115.98,115.91,115.98,8981.0,96.2482,96.298,96.2399,96.298,8981.0
2017-02-15 14:25:00,115.98,116.02,115.97,116.01,2774.0,96.298,96.3312,96.2897,96.3229,2774.0
2017-02-15 14:30:00,116.01,116.02,115.99,116.02,12692.0,96.3229,96.3312,96.3063,96.3312,12692.0
2017-02-15 14:35:00,116.01,116.05,115.99,116.02,4041.0,96.3229,96.3561,96.3063,96.3312,4041.0
2017-02-15 14:40:00,116.0,116.04,115.98,116.03,27901.0,96.3146,96.3478,96.298,96.3395,27901.0
2017-02-15 14:45:00,116.02,116.03,116.0,116.01,9211.0,96.3312,96.3395,96.3146,96.3229,9211.0
2017-02-15 14:50:00,116.0,116.04,116.0,116.03,16607.0,96.3146,96.3478,96.3146,96.3395,16607.0
2017-02-15 14:55:00,116.03,116.06,116.02,116.05,18629.0,96.3395,96.3644,96.3312,96.3561,18629.0
2017-02-15 15:00:00,116.06,116.08,116.04,116.06,29111.0,96.3644,96.381,96.3478,96.3644,29111.0
2017-02-15 15:05:00,116.05,116.08,116.01,116.07,17845.0,96.3561,96.381,96.3229,96.3727,17845.0
2017-02-15 15:10:00,116.06,116.17,116.06,116.16,43779.0,96.3644,96.4557,96.3644,96.4474,43779.0
2017-02-15 15:15:00,116.16,116.23,116.16,116.19,11356.0,96.4474,96.5056,96.4474,96.4724,11356.0
2017-02-15 15:20:00,116.18,116.21,116.17,116.19,11199.0,96.464,96.489,96.4557,96.4724,11199.0
2017-02-15 15:25:00,116.19,116.2,116.13,116.13,123199.0,96.4724,96.4807,96.4225,96.4225,123199.0
2017-02-15 15:30:00,116.14,116.17,116.11,116.13,9785.0,96.4308,96.4557,96.4059,96.4225,9785.0
2017-02-15 15:35:00,116.13,116.14,116.11,116.12,15352.0,96.4225,96.4308,96.4059,96.4142,15352.0
2017-02-15 15:40:00,116.12,116.16,116.11,116.12,11843.0,96.4142,96.4474,96.4059,96.4142,11843.0
2017-02-15 15:45:00,116.12,116.12,116.08,116.08,27234.0,96.4142,96.4142,96.381,96.381,27234.0
2017-02-15 15:50:00,116.09,116.09,116.04,116.04,14416.0,96.3893,96.3893,96.3478,96.3478,14416.0
2017-02-15 15:55:00,116.05,116.11,116.05,116.09,99423.0,96.3561,96.4059,96.3561,96.3893,99423.0
2017-02-16 09:30:00,116.07,116.23,116.06,116.18,24184.0,96.3727,96.5056,96.3644,96.464,24184.0
2017-02-16 09:35:00,116.19,116.2,116.1,116.19,17632.0,96.4724,96.4807,96.3976,96.4724,17632.0
2017-02-16 09:40:00,116.19,116.24,116.17,116.19,35140.0,96.4724,96.5139,96.4557,96.4724,35140.0
2017-02-16 09:45:00,116.18,116.18,116.08,116.09,14477.0,96.464,96.464,96.381,96.3893,14477.0
2017-02-16 09:50:00,116.08,116.08,115.99,116.02,17595.0,96.381,96.381,96.3063,96.3312,17595.0
2017-02-16 09:55:00,116.03,116.08,116.02,116.06,13081.0,96.3395,96.381,96.3312,96.3644,13081.0
2017-02-16 10:00:00,116.02,116.02,115.95,115.97,9800.0,96.3312,96.3312,96.2731,96.2897,9800.0
2017-02-16 10:05:00,115.96,116.05,115.96,116.05,12185.0,96.2814,96.3561,96.2814,96.3561,12185.0
2017-02-16 10:10:00,116.06,116.06,115.95,115.95,8284.0,96.3644,96.3644,96.2731,96.2731,8284.0
2017-02-16 10:15:00,115.96,115.97,115.89,115.89,30576.0,96.2814,96.2897,96.2233,96.2233,30576.0
2017-02-16 10:20:00,115.9,116.01,115.9,115.98,13710.0,96.2316,96.3229,96.2316,96.298,13710.0
2017-02-16 10:25:00,115.98,115.99,115.92,115.95,61809.0,96.298,96.3063,96.2482,96.2731,61809.0
2017-02-16 10:30:00,115.94,116.1,115.94,116.1,16352.0,96.2648,96.3976,96.2648,96.3976,16352.0
2017-02-16 10:35:00,116.09,116.12,116.06,116.11,21786.0,96.3893,96.4142,96.3644,96.4059,21786.0
2017-02-16 10:40:00,116.14,116.15,116.06,116.07,14156.0,96.4308,96.4391,96.3644,96.3727,14156.0
2017-02-16 10:45:00,116.07,116.07,115.85,115.85,77054.0,96.3727,96.3727,96.19,96.19,77054.0
2017-02-16 10:50:00,115.86,115.88,115.68,115.7,56275.0,96.1984,96.215,96.0489,96.0655,56275.0
2017-02-16 10:55:00,115.67,115.81,115.67,115.81,15061.0,96.0406,96.1568,96.0406,96.1568,15061.0
2017-02-16 11:00:00,115.83,115.83,115.7,115.76,14101.0,96.1734,96.1734,96.0655,96.1153,14101.0
2017-02-16 11:05:00,115.77,115.78,115.61,115.7,23033.0,96.1236,96.1319,95.9908,96.0655,23033.0
2017-02-16 11:10:00,115.69,115.69,115.57,115.64,24141.0,96.0572,96.0572,95.9576,96.0157,24141.0
2017-02-16 11:15:00,115.65,115.74,115.65,115.74,11757.0,96.024,96.0987,96.024,96.0987,11757.0
2017-02-16 11:20:00,115.76,115.81,115.76,115.79,5667.0,96.1153,96.1568,96.1153,96.1402,5667.0
2017-02-16 11:25:00,115.78,115.83,115.75,115.81,11167.0,96.1319,96.1734,96.107,96.1568,11167.0
2017-02-16 11:30:00,115.8,115.87,115.8,115.87,12259.0,96.1485,96.2067,96.1485,96.2067,12259.0
2017-02-16 11:35:00,115.87,115.88,115.76,115.78,14387.0,96.2067,96.215,96.1153,96.1319,14387.0
2017-02-16 11:40:00,115.79,115.86,115.79,115.86,9456.0,96.1402,96.1984,96.1402,96.1984,9456.0
2017-02-16 11:45:00,115.87,115.87,115.8,115.84,18806.0,96.2067,96.2067,96.1485,96.1817,18806.0
2017-02-16 11:50:00,115.86,115.92,115.86,115.89,13895.0,96.1984,96.2482,96.1984,96.2233,13895.0
2017-02-16 11:55:00,115.89,115.92,115.86,115.92,19105.0,96.2233,96.2482,96.1984,96.2482,19105.0
2017-02-16 12:00:00,115.92,115.94,115.85,115.87,32343.0,96.2482,96.2648,96.19,96.2067,32343.0
2017-02-16 12:05:00,115.87,115.87,115.76,115.76,12676.0,96.2067,96.2067,96.1153,96.1153,12676.0
2017-02-16 12:10:00,115.77,115.81,115.77,115.77,6492.0,96.1236,96.1568,96.1236,96.1236,6492.0
2017-02-16 12:15:00,115.76,115.82,115.76,115.82,7354.0,96.1153,96.1651,96.1153,96.1651,7354.0
2017-02-16 12:20:00,115.83,115.86,115.8,115.82,26962.0,96.1734,96.1984,96.1485,96.1651,26962.0
2017-02-16 12:25:00,115.83,115.84,115.82,115.84,21764.0,96.1734,96.1817,96.1651,96.1817,21764.0
2017-02-16 12:30:00,115.84,115.87,115.82,115.87,18116.0,96.1817,96.2067,96.1651,96.2067,18116.0
2017-02-16 12:35:00,115.87,115.95,115.86,115.92,9085.0,96.2067,96.2731,96.1984,96.2482,9085.0
2017-02-16 12:40:00,115.92,115.95,115.9,115.93,10395.0,96.2482,96.2731,96.2316,96.2565,10395.0
2017-02-16 12:45:00,115.93,115.93,115.89,115.9,27930.0,96.2565,96.2565,96.2233,96.2316,27930.0
2017-02-16 12:50:00,115.92,116.0,115.91,115.98,15193.0,96.2482,96.3146,96.2399,96.298,15193.0
2017-02-16 12:55:00,115.97,115.97,115.89,115.91,29631.0,96.2897,96.2897,96.2233,96.2399,29631.0
2017-02-16 13:00:00,115.89,115.9,115.77,115.78,139745.0,96.2233,96.2316,96.1236,96.1319,139745.0
2017-02-16 13:05:00,115.78,115.88,115.77,115.85,38880.0,96.1319,96.215,96.1236,96.19,38880.0
2017-02-16 13:10:00,115.86,115.87,115.8,115.81,18764.0,96.1984,96.2067,96.1485,96.1568,18764.0
2017-02-16 13:15:00,115.82,115.85,115.8,115.84,83154.0,96.1651,96.19,96.1485,96.1817,83154.0
2017-02-16 13:20:00,115.85,115.85,115.78,115.79,27990.0,96.19,96.19,96.1319,96.1402,27990.0
2017-02-16 13:25:00,115.79,115.81,115.73,115.8,17987.0,96.1402,96.1568,96.0904,96.1485,17987.0
2017-02-16 13:30:00,115.8,115.81,115.73,115.76,28859.0,96.1485,96.1568,96.0904,96.1153,28859.0
2017-02-16 13:35:00,115.75,115.82,115.74,115.82,47540.0,96.107,96.1651,96.0987,96.1651,47540.0
2017-02-16 13:40:00,115.82,115.82,115.73,115.74,12530.0,96.1651,96.1651,96.0904,96.0987,12530.0
2017-02-16 13:45:00,115.73,115.77,115.71,115.74,19046.0,96.0904,96.1236,96.0738,96.0987,19046.0
2017-02-16 13:50:00,115.75,115.77,115.73,115.75,22656.0,96.107,96.1236,96.0904,96.107,22656.0
2017-02-16 13:55:00,115.76,115.81,115.75,115.79,31651.0,96.1153,96.1568,96.107,96.1402,31651.0
2017-02-16 14:00:00,115.79,115.81,115.78,115.79,13420.0,96.1402,96.1568,96.1319,96.1402,13420.0
2017-02-16 14:05:00,115.79,115.82,115.77,115.8,19292.0,96.1402,96.1651,96.1236,96.1485,19292.0
2017-02-16 14:10:00,115.8,115.83,115.78,115.82,24200.0,96.1485,96.1734,96.1319,96.1651,24200.0
2017-02-16 14:15:00,115.82,115.82,115.7,115.71,20571.0,96.1651,96.1651,96.0655,96.0738,20571.0
2017-02-16 14:20:00,115.71,115.74,115.66,115.67,25739.0,96.0738,96.0987,96.0323,96.0406,25739.0
2017-02-16 14:25:00,115.67,115.71,115.67,115.7,17019.0,96.0406,96.0738,96.0406,96.0655,17019.0
2017-02-16 14:30:00,115.72,115.73,115.69,115.72,12434.0,96.0821,96.0904,96.0572,96.0821,12434.0
2017-02-16 14:35:00,115.72,115.72,115.67,115.67,19992.0,96.0821,96.0821,96.0406,96.0406,19992.0
2017-02-16 14:40:00,115.68,115.79,115.68,115.76,45171.0,96.0489,96.1402,96.0489,96.1153,45171.0
2017-02-16 14:45:00,115.76,115.78,115.72,115.73,49085.0,96.1153,96.1319,96.0821,96.0904,49085.0
2017-02-16 14:50:00,115.73,115.75,115.7,115.75,28626.0,96.0904,96.107,96.0655,96.107,28626.0
2017-02-16 14:55:00,115.76,115.83,115.76,115.81,26112.0,96.1153,96.1734,96.1153,96.1568,26112.0
2017-02-16 15:00:00,115.8,115.86,115.79,115.85,36692.0,96.1485,96.1984,96.1402,96.19,36692.0
2017-02-16 15:05:00,115.84,115.84,115.8,115.8,38049.0,96.1817,96.1817,96.1485,96.1485,38049.0
2017-02-16 15:10:00,115.81,115.86,115.81,115.84,16355.0,96.1568,96.1984,96.1568,96.1817,16355.0
2017-02-16 15:15:00,115.84,115.86,115.81,115.83,18563.0,96.1817,96.1984,96.1568,96.1734,18563.0
2017-02-16 15:20:00,115.83,115.91,115.82,115.89,45427.0,96.1734,96.2399,96.1651,96.2233,45427.0
2017-02-16 15:25:00,115.88,115.89,115.87,115.88,10925.0,96.215,96.2233,96.2067,96.215,10925.0
2017-02-16 15:30:00,115.88,115.94,115.86,115.93,23444.0,96.215,96.2648,96.1984,96.2565,23444.0
2017-02-16 15:35:00,115.92,115.96,115.92,115.94,12096.0,96.2482,96.2814,96.2482,96.2648,12096.0
2017-02-16 15:40:00,115.94,115.95,115.92,115.92,20490.0,96.2648,96.2731,96.2482,96.2482,20490.0
2017-02-16 15:45:00,115.91,115.91,115.87,115.87,32004.0,96.2399,96.2399,96.2067,96.2067,32004.0
2017-02-16 15:50:00,115.88,115.93,115.87,115.92,33862.0,96.215,96.2565,96.2067,96.2482,33862.0
2017-02-16 15:55:00,115.93,116.0,115.93,115.99,101246.0,96.2565,96.3146,96.2565,96.3063,101246.0
2017-02-17 09:30:00,115.57,115.7,115.48,115.51,45855.0,95.9576,96.0655,95.8828,95.9077,45855.0
2017-02-17 09:35:00,115.57,115.67,115.55,115.55,30101.0,95.9576,96.0406,95.941,95.941,30101.0
2017-02-17 09:40:00,115.56,115.6,115.48,115.54,28222.0,95.9493,95.9825,95.8828,95.9327,28222.0
2017-02-17 09:45:00,115.53,115.71,115.52,115.68,78519.0,95.9244,96.0738,95.9161,96.0489,78519.0
2017-02-17 09:50:00,115.68,115.69,115.58,115.58,31977.0,96.0489,96.0572,95.9659,95.9659,31977.0
2017-02-17 09:55:00,115.58,115.63,115.55,115.63,25185.0,95.9659,96.0074,95.941,96.0074,25185.0
2017-02-17 10:00:00,115.62,115.67,115.59,115.67,14573.0,95.9991,96.0406,95.9742,96.0406,14573.0
2017-02-17 10:05:00,115.68,115.69,115.59,115.6,47251.0,96.0489,96.0572,95.9742,95.9825,47251.0
2017-02-17 10:10:00,115.59,115.68,115.57,115.66,31421.0,95.9742,96.0489,95.9576,96.0323,31421.0
2017-02-17 10:15:00,115.66,115.71,115.63,115.66,58192.0,96.0323,96.0738,96.0074,96.0323,58192.0
2017-02-17 10:20:00,115.65,115.68,115.61,115.67,5683.0,96.024,96.0489,95.9908,96.0406,5683.0
2017-02-17 10:25:00,115.65,115.68,115.63,115.68,6968.0,96.024,96.0489,96.0074,96.0489,6968.0
2017-02-17 10:30:00,115.66,115.68,115.59,115.6,9425.0,96.0323,96.0489,95.9742,95.9825,9425.0
2017-02-17 10:35:00,115.62,115.62,115.54,115.57,9865.0,95.9991,95.9991,95.9327,95.9576,9865.0
2017-02-17 10:40:00,115.56,115.61,115.55,115.56,23997.0,95.9493,95.9908,95.941,95.9493,23997.0
2017-02-17 10:45:00,115.58,115.62,115.56,115.6,14083.0,95.9659,95.9991,95.9493,95.9825,14083.0
2017-02-17 10:50:00,115.59,115.6,115.53,115.57,24727.0,95.9742,95.9825,95.9244,95.9576,24727.0
2017-02-17 10:55:00,115.57,115.61,115.53,115.54,42352.0,95.9576,95.9908,95.9244,95.9327,42352.0
2017-02-17 11:00:00,115.54,115.58,115.53,115.57,4548.0,95.9327,95.9659,95.9244,95.9576,4548.0
2017-02-17 11:05:00,115.57,115.58,115.51,115.55,14946.0,95.9576,95.9659,95.9077,95.941,14946.0
2017-02-17 11:10:00,115.56,115.63,115.56,115.61,10622.0,95.9493,96.0074,95.9493,95.9908,10622.0
2017-02-17 11:15:00,115.62,115.63,115.5,115.5,25605.0,95.9991,96.0074,95.8994,95.8994,25605.0
2017-02-17 11:20:00,115.47,115.5,115.43,115.5,5237.0,95.8745,95.8994,95.8413,95.8994,5237.0
2017-02-17 11:25:00,115.51,115.51,115.46,115.5,128676.0,95.9077,95.9077,95.8662,95.8994,128676.0
2017-02-17 11:30:00,115.5,115.54,115.5,115.54,11729.0,95.8994,95.9327,95.8994,95.9327,11729.0
2017-02-17 11:35:00,115.54,115.55,115.51,115.52,18522.0,95.9327,95.941,95.9077,95.9161,18522.0
2017-02-17 11:40:00,115.51,115.56,115.5,115.54,21324.0,95.9077,95.9493,95.8994,95.9327,21324.0
2017-02-17 11:45:00,115.55,115.55,115.53,115.55,2600.0,95.941,95.941,95.9244,95.941,2600.0
2017-02-17 11:50:00,115.55,115.61,115.54,115.6,13656.0,95.941,95.9908,95.9327,95.9825,13656.0
2017-02-17 11:55:00,115.59,115.6,115.57,115.59,11903.0,95.9742,95.9825,95.9576,95.9742,11903.0
2017-02-17 12:00:00,115.58,115.62,115.56,115.62,5606.0,95.9659,95.9991,95.9493,95.9991,5606.0
2017-02-17 12:05:00,115.62,115.64,115.6,115.62,3879.0,95.9991,96.0157,95.9825,95.9991,3879.0
2017-02-17 12:10:00,115.61,115.66,115.6,115.63,5617.0,95.9908,96.0323,95.9825,96.0074,5617.0
2017-02-17 12:15:00,115.62,115.62,115.6,115.61,2729.0,95.9991,95.9991,95.9825,95.9908,2729.0
2017-02-17 12:20:00,115.62,115.66,115.62,115.66,3660.0,95.9991,96.0323,95.9991,96.0323,3660.0
2017-02-17 12:25:00,115.64,115.67,115.63,115.64,10334.0,96.0157,96.0406,96.0074,96.0157,10334.0
2017-02-17 12:30:00,115.64,115.64,115.61,115.62,5203.0,96.0157,96.0157,95.9908,95.9991,5203.0
2017-02-17 12:35:00,115.63,115.65,115.62,115.62,12289.0,96.0074,96.024,95.9991,95.9991,12289.0
2017-02-17 12:40:00,115.63,115.64,115.61,115.63,8769.0,96.0074,96.0157,95.9908,96.0074,8769.0
2017-02-17 12:45:00,115.63,115.64,115.61,115.63,4919.0,96.0074,96.0157,95.9908,96.0074,4919.0
2017-02-17 12:50:00,115.62,115.63,115.6,115.62,9919.0,95.9991,96.0074,95.9825,95.9991,9919.0
2017-02-17 12:55:00,115.62,115.64,115.6,115.64,10034.0,95.9991,96.0157,95.9825,96.0157,10034.0
2017-02-17 13:00:00,115.65,115.66,115.6,115.61,13921.0,96.024,96.0323,95.9825,95.9908,13921.0
2017-02-17 13:05:00,115.62,115.63,115.55,115.58,4243.0,95.9991,96.0074,95.941,95.9659,4243.0
2017-02-17 13:10:00,115.59,115.6,115.58,115.58,13504.0,95.9742,95.9825,95.9659,95.9659,13504.0
2017-02-17 13:15:00,115.57,115.58,115.55,115.58,5080.0,95.9576,95.9659,95.941,95.9659,5080.0
2017-02-17 13:20:00,115.58,115.58,115.57,115.58,5371.0,95.9659,95.9659,95.9576,95.9659,5371.0
2017-02-17 13:25:00,115.58,115.62,115.58,115.61,13797.0,95.9659,95.9991,95.9659,95.9908,13797.0
2017-02-17 13:30:00,115.61,115.65,115.61,115.65,20787.0,95.9908,96.024,95.9908,96.024,20787.0
2017-02-17 13:35:00,115.65,115.67,115.63,115.65,33812.0,96.024,96.0406,96.0074,96.024,33812.0
2017-02-17 13:40:00,115.65,115.68,115.64,115.65,10511.0,96.024,96.0489,96.0157,96.024,10511.0
2017-02-17 13:45:00,115.66,115.67,115.64,115.66,7781.0,96.0323,96.0406,96.0157,96.0323,7781.0
2017-02-17 13:50:00,115.66,115.66,115.63,115.64,10826.0,96.0323,96.0323,96.0074,96.0157,10826.0
2017-02-17 13:55:00,115.64,115.66,115.63,115.65,11878.0,96.0157,96.0323,96.0074,96.024,11878.0
2017-02-17 14:00:00,115.64,115.68,115.63,115.66,30203.0,96.0157,96.0489,96.0074,96.0323,30203.0
2017-02-17 14:05:00,115.66,115.67,115.65,115.67,5851.0,96.0323,96.0406,96.024,96.0406,5851.0
2017-02-17 14:10:00,115.67,115.69,115.66,115.68,20135.0,96.0406,96.0572,96.0323,96.0489,20135.0
2017-02-17 14:15:00,115.69,115.72,115.67,115.7,8817.0,96.0572,96.0821,96.0406,96.0655,8817.0
2017-02-17 14:20:00,115.71,115.74,115.69,115.74,10693.0,96.0738,96.0987,96.0572,96.0987,10693.0
2017-02-17 14:25:00,115.73,115.77,115.73,115.76,10217.0,96.0904,96.1236,96.0904,96.1153,10217.0
2017-02-17 14:30:00,115.75,115.8,115.75,115.79,10974.0,96.107,96.1485,96.107,96.1402,10974.0
2017-02-17 14:35:00,115.79,115.81,115.77,115.81,29567.0,96.1402,96.1568,96.1236,96.1568,29567.0
2017-02-17 14:40:00,115.81,115.82,115.79,115.82,20971.0,96.1568,96.1651,96.1402,96.1651,20971.0
2017-02-17 14:45:00,115.82,115.86,115.82,115.85,11340.0,96.1651,96.1984,96.1651,96.19,11340.0
2017-02-17 14:50:00,115.85,115.85,115.82,115.82,8054.0,96.19,96.19,96.1651,96.1651,8054.0
2017-02-17 14:55:00,115.82,115.83,115.79,115.8,59653.0,96.1651,96.1734,96.1402,96.1485,59653.0
2017-02-17 15:00:00,115.8,115.82,115.79,115.82,12809.0,96.1485,96.1651,96.1402,96.1651,12809.0
2017-02-17 15:05:00,115.81,115.85,115.8,115.85,3796.0,96.1568,96.19,96.1485,96.19,3796.0
2017-02-17 15:10:00,115.84,115.89,115.84,115.88,4574.0,96.1817,96.2233,96.1817,96.215,4574.0
2017-02-17 15:15:00,115.89,115.91,115.87,115.9,8361.0,96.2233,96.2399,96.2067,96.2316,8361.0
2017-02-17 15:20:00,115.91,115.91,115.87,115.87,14792.0,96.2399,96.2399,96.2067,96.2067,14792.0
2017-02-17 15:25:00,115.87,115.92,115.87,115.91,8463.0,96.2067,96.2482,96.2067,96.2399,8463.0
2017-02-17 15:30:00,115.92,115.96,115.92,115.93,21324.0,96.2482,96.2814,96.2482,96.2565,21324.0
2017-02-17 15:35:00,115.93,115.94,115.89,115.89,16244.0,96.2565,96.2648,96.2233,96.2233,16244.0
2017-02-17 15:40:00,115.9,115.94,115.9,115.92,13401.0,96.2316,96.2648,96.2316,96.2482,13401.0
2017-02-17 15:45:00,115.93,116.0,115.9,115.92,35506.0,96.2565,96.3146,96.2316,96.2482,35506.0
2017-02-17 15:50:00,115.93,115.98,115.92,115.94,32648.0,96.2565,96.298,96.2482,96.2648,32648.0
2017-02-17 15:55:00,115.95,116.06,115.94,116.06,35646.0,96.2731,96.3644,96.2648,96.3644,35646.0
2017-02-21 09:30:00,116.29,116.48,116.24,116.47,36556.0,96.5554,96.7131,96.5139,96.7048,36556.0
2017-02-21 09:35:00,116.47,116.51,116.41,116.5,52281.0,96.7048,96.738,96.655,96.7297,52281.0
2017-02-21 09:40:00,116.51,116.59,116.51,116.55,99636.0,96.738,96.8045,96.738,96.7713,99636.0
2017-02-21 09:45:00,116.56,116.6,116.51,116.53,31839.0,96.7796,96.8128,96.738,96.7547,31839.0
2017-02-21 09:50:00,116.54,116.64,116.54,116.64,43525.0,96.763,96.846,96.763,96.846,43525.0
2017-02-21 09:55:00,116.64,116.64,116.6,116.61,10885.0,96.846,96.846,96.8128,96.8211,10885.0
2017-02-21 10:00:00,116.62,116.67,116.62,116.66,21464.0,96.8294,96.8709,96.8294,96.8626,21464.0
2017-02-21 10:05:00,116.65,116.75,116.63,116.75,17450.0,96.8543,96.9373,96.8377,96.9373,17450.0
2017-02-21 10:10:00,116.76,116.84,116.74,116.83,34355.0,96.9456,97.012,96.929,97.0037,34355.0
2017-02-21 10:15:00,116.85,116.88,116.81,116.88,12344.0,97.0203,97.0453,96.9871,97.0453,12344.0
2017-02-21 10:20:00,116.87,116.89,116.84,116.84,8480.0,97.037,97.0536,97.012,97.012,8480.0
2017-02-21 10:25:00,116.85,116.87,116.82,116.85,6927.0,97.0203,97.037,96.9954,97.0203,6927.0
2017-02-21 10:30:00,116.85,116.85,116.78,116.79,11650.0,97.0203,97.0203,96.9622,96.9705,11650.0
2017-02-21 10:35:00,116.8,116.84,116.8,116.84,8806.0,96.9788,97.012,96.9788,97.012,8806.0
2017-02-21 10:40:00,116.82,116.95,116.82,116.92,13261.0,96.9954,97.1034,96.9954,97.0785,13261.0
2017-02-21 10:45:00,116.92,116.93,116.89,116.9,4703.0,97.0785,97.0868,97.0536,97.0619,4703.0
2017-02-21 10:50:00,116.9,116.92,116.86,116.86,11414.0,97.0619,97.0785,97.0287,97.0287,11414.0
2017-02-21 10:55:00,116.86,116.88,116.81,116.81,22129.0,97.0287,97.0453,96.9871,96.9871,22129.0
2017-02-21 11:00:00,116.81,116.84,116.79,116.8,21840.0,96.9871,97.012,96.9705,96.9788,21840.0
2017-02-21 11:05:00,116.8,116.8,116.77,116.77,22110.0,96.9788,96.9788,96.9539,96.9539,22110.0
2017-02-21 11:10:00,116.77,116.8,116.77,116.8,11390.0,96.9539,96.9788,96.9539,96.9788,11390.0
2017-02-21 11:15:00,116.79,116.83,116.77,116.83,13787.0,96.9705,97.0037,96.9539,97.0037,13787.0
2017-02-21 11:20:00,116.83,116.83,116.62,116.62,18483.0,97.0037,97.0037,96.8294,96.8294,18483.0
2017-02-21 11:25:00,116.62,116.67,116.59,116.59,8176.0,96.8294,96.8709,96.8045,96.8045,8176.0
2017-02-21 11:30:00,116.61,116.64,116.58,116.62,5071.0,96.8211,96.846,96.7962,96.8294,5071.0
2017-02-21 11:35:00,116.61,116.61,116.52,116.55,6970.0,96.8211,96.8211,96.7463,96.7713,6970.0
2017-02-21 11:40:00,116.56,116.62,116.56,116.62,25455.0,96.7796,96.8294,96.7796,96.8294,25455.0
2017-02-21 11:45:00,116.62,116.63,116.55,116.58,9209.0,96.8294,96.8377,96.7713,96.7962,9209.0
2017-02-21 11:50:00,116.58,116.66,116.56,116.66,5452.0,96.7962,96.8626,96.7796,96.8626,5452.0
2017-02-21 11:55:00,116.66,116.71,116.64,116.69,4719.0,96.8626,96.9041,96.846,96.8875,4719.0
2017-02-21 12:00:00,116.71,116.77,116.7,116.76,12831.0,96.9041,96.9539,96.8958,96.9456,12831.0
2017-02-21 12:05:00,116.75,116.78,116.73,116.73,7630.0,96.9373,96.9622,96.9207,96.9207,7630.0
2017-02-21 12:10:00,116.72,116.73,116.7,116.72,4693.0,96.9124,96.9207,96.8958,96.9124,4693.0
2017-02-21 12:15:00,116.72,116.73,116.7,116.72,3730.0,96.9124,96.9207,96.8958,96.9124,3730.0
2017-02-21 12:20:00,116.72,116.74,116.71,116.71,11887.0,96.9124,96.929,96.9041,96.9041,11887.0
2017-02-21 12:25:00,116.71,116.79,116.7,116.77,42632.0,96.9041,96.9705,96.8958,96.9539,42632.0
2017-02-21 12:30:00,116.76,116.8,116.75,116.77,6417.0,96.9456,96.9788,96.9373,96.9539,6417.0
2017-02-21 12:35:00,116.77,116.78,116.75,116.76,8729.0,96.9539,96.9622,96.9373,96.9456,8729.0
2017-02-21 12:40:00,116.75,116.75,116.69,116.72,11746.0,96.9373,96.9373,96.8875,96.9124,11746.0
2017-02-21 12:45:00,116.72,116.75,116.71,116.74,9164.0,96.9124,96.9373,96.9041,96.929,9164.0
2017-02-21 12:50:00,116.73,116.75,116.71,116.71,12772.0,96.9207,96.9373,96.9041,96.9041,12772.0
2017-02-21 12:55:00,116.71,116.71,116.69,116.7,8062.0,96.9041,96.9041,96.8875,96.8958,8062.0
2017-02-21 13:00:00,116.69,116.69,116.66,116.68,23827.0,96.8875,96.8875,96.8626,96.8792,23827.0
2017-02-21 13:05:00,116.68,116.68,116.64,116.65,3946.0,96.8792,96.8792,96.846,96.8543,3946.0
2017-02-21 13:10:00,116.66,116.66,116.63,116.65,8265.0,96.8626,96.8626,96.8377,96.8543,8265.0
2017-02-21 13:15:00,116.65,116.69,116.65,116.69,5437.0,96.8543,96.8875,96.8543,96.8875,5437.0
2017-02-21 13:20:00,116.69,116.7,116.67,116.68,3481.0,96.8875,96.8958,96.8709,96.8792,3481.0
2017-02-21 13:25:00,116.68,116.73,116.68,116.72,14708.0,96.8792,96.9207,96.8792,96.9124,14708.0
2017-02-21 13:30:00,116.7,116.7,116.66,116.66,11365.0,96.8958,96.8958,96.8626,96.8626,11365.0
2017-02-21 13:35:00,116.63,116.66,116.61,116.61,9323.0,96.8377,96.8626,96.8211,96.8211,9323.0
2017-02-21 13:40:00,116.61,116.66,116.61,116.66,6337.0,96.8211,96.8626,96.8211,96.8626,6337.0
2017-02-21 13:45:00,116.64,116.66,116.62,116.66,10152.0,96.846,96.8626,96.8294,96.8626,10152.0
2017-02-21 13:50:00,116.65,116.66,116.62,116.64,19234.0,96.8543,96.8626,96.8294,96.846,19234.0
2017-02-21 13:55:00,116.65,116.66,116.61,116.66,8110.0,96.8543,96.8626,96.8211,96.8626,8110.0
2017-02-21 14:00:00,116.66,116.68,116.63,116.68,6325.0,96.8626,96.8792,96.8377,96.8792,6325.0
2017-02-21 14:05:00,116.69,116.71,116.67,116.69,16225.0,96.8875,96.9041,96.8709,96.8875,16225.0
2017-02-21 14:10:00,116.69,116.73,116.69,116.72,12223.0,96.8875,96.9207,96.8875,96.9124,12223.0
2017-02-21 14:15:00,116.72,116.75,116.71,116.75,3837.0,96.9124,96.9373,96.9041,96.9373,3837.0
2017-02-21 14:20:00,116.75,116.8,116.75,116.79,15347.0,96.9373,96.9788,96.9373,96.9705,15347.0
2017-02-21 14:25:00,116.78,116.81,116.76,116.81,5850.0,96.9622,96.9871,96.9456,96.9871,5850.0
2017-02-21 14:30:00,116.81,116.81,116.77,116.79,15029.0,96.9871,96.9871,96.9539,96.9705,15029.0
2017-02-21 14:35:00,116.79,116.82,116.79,116.82,4366.0,96.9705,96.9954,96.9705,96.9954,4366.0
2017-02-21 14:40:00,116.81,116.83,116.8,116.83,15984.0,96.9871,97.0037,96.9788,97.0037,15984.0
2017-02-21 14:45:00,116.83,116.89,116.82,116.88,8876.0,97.0037,97.0536,96.9954,97.0453,8876.0
2017-02-21 14:50:00,116.88,116.89,116.85,116.87,14016.0,97.0453,97.0536,97.0203,97.037,14016.0
2017-02-21 14:55:00,116.87,116.88,116.84,116.85,37623.0,97.037,97.0453,97.012,97.0203,37623.0
2017-02-21 15:00:00,116.83,116.85,116.81,116.85,27480.0,97.0037,97.0203,96.9871,97.0203,27480.0
2017-02-21 15:05:00,116.84,116.86,116.84,116.85,14611.0,97.012,97.0287,97.012,97.0203,14611.0
2017-02-21 15:10:00,116.85,116.88,116.83,116.87,29636.0,97.0203,97.0453,97.0037,97.037,29636.0
2017-02-21 15:15:00,116.88,116.89,116.86,116.88,10817.0,97.0453,97.0536,97.0287,97.0453,10817.0
2017-02-21 15:20:00,116.89,116.93,116.87,116.93,16885.0,97.0536,97.0868,97.037,97.0868,16885.0
2017-02-21 15:25:00,116.93,116.96,116.93,116.96,13565.0,97.0868,97.1117,97.0868,97.1117,13565.0
2017-02-21 15:30:00,116.97,116.97,116.91,116.93,32729.0,97.12,97.12,97.0702,97.0868,32729.0
2017-02-21 15:35:00,116.94,116.97,116.92,116.93,22143.0,97.0951,97.12,97.0785,97.0868,22143.0
2017-02-21 15:40:00,116.93,116.98,116.93,116.95,12333.0,97.0868,97.1283,97.0868,97.1034,12333.0
2017-02-21 15:45:00,116.95,116.98,116.92,116.96,32906.0,97.1034,97.1283,97.0785,97.1117,32906.0
2017-02-21 15:50:00,116.96,116.98,116.94,116.95,36656.0,97.1117,97.1283,97.0951,97.1034,36656.0
2017-02-21 15:55:00,116.96,116.98,116.85,116.86,89553.0,97.1117,97.1283,97.0203,97.0287,89553.0
2017-02-22 09:30:00,116.62,116.63,116.52,116.58,57328.0,96.8294,96.8377,96.7463,96.7962,57328.0
2017-02-22 09:35:00,116.58,116.64,116.47,116.51,18225.0,96.7962,96.846,96.7048,96.738,18225.0
2017-02-22 09:40:00,116.51,116.55,116.48,116.55,9792.0,96.738,96.7713,96.7131,96.7713,9792.0
2017-02-22 09:45:00,116.53,116.65,116.52,116.65,5560.0,96.7547,96.8543,96.7463,96.8543,5560.0
2017-02-22 09:50:00,116.65,116.67,116.6,116.61,4275.0,96.8543,96.8709,96.8128,96.8211,4275.0
2017-02-22 09:55:00,116.6,116.61,116.56,116.56,11432.0,96.8128,96.8211,96.7796,96.7796,11432.0
2017-02-22 10:00:00,116.57,116.66,116.57,116.61,17302.0,96.7879,96.8626,96.7879,96.8211,17302.0
2017-02-22 10:05:00,116.6,116.63,116.53,116.59,10039.0,96.8128,96.8377,96.7547,96.8045,10039.0
2017-02-22 10:10:00,116.6,116.64,116.6,116.63,7813.0,96.8128,96.846,96.8128,96.8377,7813.0
2017-02-22 10:15:00,116.65,116.68,116.63,116.65,28199.0,96.8543,96.8792,96.8377,96.8543,28199.0
2017-02-22 10:20:00,116.65,116.67,116.63,116.63,11562.0,96.8543,96.8709,96.8377,96.8377,11562.0
2017-02-22 10:25:00,116.62,116.66,116.6,116.66,5614.0,96.8294,96.8626,96.8128,96.8626,5614.0
2017-02-22 10:30:00,116.7,116.7,116.64,116.66,14703.0,96.8958,96.8958,96.846,96.8626,14703.0
2017-02-22 10:35:00,116.66,116.81,116.65,116.81,15018.0,96.8626,96.9871,96.8543,96.9871,15018.0
2017-02-22 10:40:00,116.81,116.81,116.71,116.76,5290.0,96.9871,96.9871,96.9041,96.9456,5290.0
2017-02-22 10:45:00,116.76,116.78,116.66,116.7,10540.0,96.9456,96.9622,96.8626,96.8958,10540.0
2017-02-22 10:50:00,116.69,116.7,116.65,116.67,5071.0,96.8875,96.8958,96.8543,96.8709,5071.0
2017-02-22 10:55:00,116.68,116.68,116.65,116.65,5926.0,96.8792,96.8792,96.8543,96.8543,5926.0
2017-02-22 11:00:00,116.64,116.65,116.59,116.59,19848.0,96.846,96.8543,96.8045,96.8045,19848.0
2017-02-22 11:05:00,116.63,116.63,116.56,116.57,12483.0,96.8377,96.8377,96.7796,96.7879,12483.0
2017-02-22 11:10:00,116.57,116.57,116.53,116.55,14938.0,96.7879,96.7879,96.7547,96.7713,14938.0
2017-02-22 11:15:00,116.55,116.59,116.53,116.57,7470.0,96.7713,96.8045,96.7547,96.7879,7470.0
2017-02-22 11:20:00,116.57,116.61,116.56,116.58,16095.0,96.7879,96.8211,96.7796,96.7962,16095.0
2017-02-22 11:25:00,116.59,116.61,116.55,116.59,19302.0,96.8045,96.8211,96.7713,96.8045,19302.0
2017-02-22 11:30:00,116.58,116.61,116.58,116.59,15376.0,96.7962,96.8211,96.7962,96.8045,15376.0
2017-02-22 11:35:00,116.59,116.59,116.52,116.52,12007.0,96.8045,96.8045,96.7463,96.7463,12007.0
2017-02-22 11:40:00,116.54,116.55,116.51,116.53,13130.0,96.763,96.7713,96.738,96.7547,13130.0
2017-02-22 11:45:00,116.54,116.54,116.52,116.54,7461.0,96.763,96.763,96.7463,96.763,7461.0
2017-02-22 11:50:00,116.54,116.55,116.5,116.53,9296.0,96.763,96.7713,96.7297,96.7547,9296.0
2017-02-22 11:55:00,116.54,116.55,116.5,116.5,8654.0,96.763,96.7713,96.7297,96.7297,8654.0
2017-02-22 12:00:00,116.48,116.5,116.47,116.49,9224.0,96.7131,96.7297,96.7048,96.7214,9224.0
2017-02-22 12:05:00,116.48,116.52,116.47,116.52,4072.0,96.7131,96.7463,96.7048,96.7463,4072.0
2017-02-22 12:10:00,116.52,116.55,116.52,116.55,703.0,96.7463,96.7713,96.7463,96.7713,703.0
2017-02-22 12:15:00,116.55,116.57,116.53,116.57,2406.0,96.7713,96.7879,96.7547,96.7879,2406.0
2017-02-22 12:20:00,116.57,116.57,116.55,116.55,3392.0,96.7879,96.7879,96.7713,96.7713,3392.0
2017-02-22 12:25:00,116.56,116.56,116.53,116.53,2264.0,96.7796,96.7796,96.7547,96.7547,2264.0
2017-02-22 12:30:00,116.55,116.56,116.53,116.54,5328.0,96.7713,96.7796,96.7547,96.763,5328.0
2017-02-22 12:35:00,116.55,116.56,116.54,116.55,2828.0,96.7713,96.7796,96.763,96.7713,2828.0
2017-02-22 12:40:00,116.56,116.6,116.56,116.58,2994.0,96.7796,96.8128,96.7796,96.7962,2994.0
2017-02-22 12:45:00,116.58,116.62,116.56,116.6,4886.0,96.7962,96.8294,96.7796,96.8128,4886.0
2017-02-22 12:50:00,116.6,116.62,116.58,116.59,3533.0,96.8128,96.8294,96.7962,96.8045,3533.0
2017-02-22 12:55:00,116.6,116.64,116.59,116.63,14558.0,96.8128,96.846,96.8045,96.8377,14558.0
2017-02-22 13:00:00,116.64,116.65,116.61,116.62,1762.0,96.846,96.8543,96.8211,96.8294,1762.0
2017-02-22 13:05:00,116.63,116.68,116.63,116.67,4723.0,96.8377,96.8792,96.8377,96.8709,4723.0
2017-02-22 13:10:00,116.67,116.68,116.66,116.68,2508.0,96.8709,96.8792,96.8626,96.8792,2508.0
2017-02-22 13:15:00,116.66,116.67,116.64,116.65,17174.0,96.8626,96.8709,96.846,96.8543,17174.0
2017-02-22 13:20:00,116.65,116.69,116.65,116.67,10139.0,96.8543,96.8875,96.8543,96.8709,10139.0
2017-02-22 13:25:00,116.67,116.68,116.66,116.67,4768.0,96.8709,96.8792,96.8626,96.8709,4768.0
2017-02-22 13:30:00,116.68,116.69,116.66,116.68,5721.0,96.8792,96.8875,96.8626,96.8792,5721.0
2017-02-22 13:35:00,116.67,116.69,116.66,116.69,2009.0,96.8709,96.8875,96.8626,96.8875,2009.0
2017-02-22 13:40:00,116.7,116.7,116.67,116.69,7254.0,96.8958,96.8958,96.8709,96.8875,7254.0
2017-02-22 13:45:00,116.67,116.68,116.65,116.66,12095.0,96.8709,96.8792,96.8543,96.8626,12095.0
2017-02-22 13:50:00,116.66,116.69,116.66,116.69,18549.0,96.8626,96.8875,96.8626,96.8875,18549.0
2017-02-22 13:55:00,116.69,116.7,116.67,116.68,10007.0,96.8875,96.8958,96.8709,96.8792,10007.0
2017-02-22 14:00:00,116.67,116.71,116.62,116.64,15376.0,96.8709,96.9041,96.8294,96.846,15376.0
2017-02-22 14:05:00,116.64,116.64,116.5,116.51,10513.0,96.846,96.846,96.7297,96.738,10513.0
2017-02-22 14:10:00,116.49,116.56,116.42,116.55,8805.0,96.7214,96.7796,96.6633,96.7713,8805.0
2017-02-22 14:15:00,116.57,116.61,116.54,116.59,8251.0,96.7879,96.8211,96.763,96.8045,8251.0
2017-02-22 14:20:00,116.58,116.62,116.56,116.59,24075.0,96.7962,96.8294,96.7796,96.8045,24075.0
2017-02-22 14:25:00,116.6,116.64,116.58,116.63,20560.0,96.8128,96.846,96.7962,96.8377,20560.0
2017-02-22 14:30:00,116.63,116.63,116.55,116.57,15088.0,96.8377,96.8377,96.7713,96.7879,15088.0
2017-02-22 14:35:00,116.58,116.59,116.55,116.55,13449.0,96.7962,96.8045,96.7713,96.7713,13449.0
2017-02-22 14:40:00,116.55,116.56,116.52,116.56,7901.0,96.7713,96.7796,96.7463,96.7796,7901.0
2017-02-22 14:45:00,116.55,116.55,116.5,116.51,111879.0,96.7713,96.7713,96.7297,96.738,111879.0
2017-02-22 14:50:00,116.51,116.58,116.5,116.55,36471.0,96.738,96.7962,96.7297,96.7713,36471.0
2017-02-22 14:55:00,116.55,116.58,116.53,116.54,55513.0,96.7713,96.7962,96.7547,96.763,55513.0
2017-02-22 15:00:00,116.53,116.54,116.51,116.54,31880.0,96.7547,96.763,96.738,96.763,31880.0
2017-02-22 15:05:00,116.54,116.55,116.52,116.53,39901.0,96.763,96.7713,96.7463,96.7547,39901.0
2017-02-22 15:10:00,116.53,116.58,116.52,116.58,36440.0,96.7547,96.7962,96.7463,96.7962,36440.0
2017-02-22 15:15:00,116.58,116.6,116.56,116.56,34589.0,96.7962,96.8128,96.7796,96.7796,34589.0
2017-02-22 15:20:00,116.56,116.63,116.55,116.59,48938.0,96.7796,96.8377,96.7713,96.8045,48938.0
2017-02-22 15:25:00,116.59,116.65,116.58,116.64,51379.0,96.8045,96.8543,96.7962,96.846,51379.0
2017-02-22 15:30:00,116.64,116.65,116.62,116.64,36718.0,96.846,96.8543,96.8294,96.846,36718.0
2017-02-22 15:35:00,116.64,116.64,116.61,116.62,41734.0,96.846,96.846,96.8211,96.8294,41734.0
2017-02-22 15:40:00,116.62,116.63,116.56,116.6,46418.0,96.8294,96.8377,96.7796,96.8128,46418.0
2017-02-22 15:45:00,116.59,116.61,116.58,116.59,19441.0,96.8045,96.8211,96.7962,96.8045,19441.0
2017-02-22 15:50:00,116.59,116.64,116.59,116.63,6101.0,96.8045,96.846,96.8045,96.8377,6101.0
2017-02-22 15:55:00,116.64,116.66,116.54,116.58,35196.0,96.846,96.8626,96.763,96.7962,35196.0
2017-02-23 09:30:00,116.95,117.04,116.92,116.94,40510.0,97.1034,97.1781,97.0785,97.0951,40510.0
2017-02-23 09:35:00,116.95,116.95,116.86,116.93,8169.0,97.1034,97.1034,97.0287,97.0868,8169.0
2017-02-23 09:40:00,116.93,116.93,116.88,116.88,13245.0,97.0868,97.0868,97.0453,97.0453,13245.0
2017-02-23 09:45:00,116.86,116.88,116.81,116.86,12150.0,97.0287,97.0453,96.9871,97.0287,12150.0
2017-02-23 09:50:00,116.86,116.9,116.85,116.88,7675.0,97.0287,97.0619,97.0203,97.0453,7675.0
2017-02-23 09:55:00,116.87,116.91,116.83,116.91,14234.0,97.037,97.0702,97.0037,97.0702,14234.0
2017-02-23 10:00:00,116.91,116.93,116.86,116.86,216920.0,97.0702,97.0868,97.0287,97.0287,216920.0
2017-02-23 10:05:00,116.86,116.88,116.74,116.75,7090.0,97.0287,97.0453,96.929,96.9373,7090.0
2017-02-23 10:10:00,116.73,116.73,116.63,116.65,16500.0,96.9207,96.9207,96.8377,96.8543,16500.0
2017-02-23 10:15:00,116.62,116.7,116.61,116.69,8569.0,96.8294,96.8958,96.8211,96.8875,8569.0
2017-02-23 10:20:00,116.69,116.7,116.63,116.65,14155.0,96.8875,96.8958,96.8377,96.8543,14155.0
2017-02-23 10:25:00,116.63,116.66,116.59,116.62,33139.0,96.8377,96.8626,96.8045,96.8294,33139.0
2017-02-23 10:30:00,116.61,116.68,116.59,116.68,8222.0,96.8211,96.8792,96.8045,96.8792,8222.0
2017-02-23 10:35:00,116.68,116.69,116.62,116.62,18816.0,96.8792,96.8875,96.8294,96.8294,18816.0
2017-02-23 10:40:00,116.62,116.62,116.57,116.61,41150.0,96.8294,96.8294,96.7879,96.8211,41150.0
2017-02-23 10:45:00,116.61,116.65,116.58,116.63,24414.0,96.8211,96.8543,96.7962,96.8377,24414.0
2017-02-23 10:50:00,116.64,116.64,116.52,116.53,24705.0,96.846,96.846,96.7463,96.7547,24705.0
2017-02-23 10:55:00,116.52,116.53,116.44,116.52,36952.0,96.7463,96.7547,96.6799,96.7463,36952.0
2017-02-23 11:00:00,116.52,116.62,116.52,116.56,36117.0,96.7463,96.8294,96.7463,96.7796,36117.0
2017-02-23 11:05:00,116.56,116.56,116.41,116.42,36241.0,96.7796,96.7796,96.655,96.6633,36241.0
2017-02-23 11:10:00,116.41,116.43,116.33,116.36,19721.0,96.655,96.6716,96.5886,96.6135,19721.0
2017-02-23 11:15:00,116.36,116.47,116.34,116.47,30694.0,96.6135,96.7048,96.5969,96.7048,30694.0
2017-02-23 11:20:00,116.45,116.46,116.37,116.4,18389.0,96.6882,96.6965,96.6218,96.6467,18389.0
2017-02-23 11:25:00,116.4,116.44,116.34,116.42,10729.0,96.6467,96.6799,96.5969,96.6633,10729.0
2017-02-23 11:30:00,116.43,116.59,116.43,116.58,9014.0,96.6716,96.8045,96.6716,96.7962,9014.0
2017-02-23 11:35:00,116.59,116.61,116.56,116.57,10745.0,96.8045,96.8211,96.7796,96.7879,10745.0
2017-02-23 11:40:00,116.55,116.57,116.53,116.56,7740.0,96.7713,96.7879,96.7547,96.7796,7740.0
2017-02-23 11:45:00,116.55,116.59,116.52,116.59,3567.0,96.7713,96.8045,96.7463,96.8045,3567.0
2017-02-23 11:50:00,116.61,116.63,116.59,116.6,5538.0,96.8211,96.8377,96.8045,96.8128,5538.0
2017-02-23 11:55:00,116.59,116.61,116.54,116.56,38587.0,96.8045,96.8211,96.763,96.7796,38587.0
2017-02-23 12:00:00,116.53,116.61,116.52,116.59,4817.0,96.7547,96.8211,96.7463,96.8045,4817.0
2017-02-23 12:05:00,116.59,116.6,116.57,116.58,3463.0,96.8045,96.8128,96.7879,96.7962,3463.0
2017-02-23 12:10:00,116.58,116.64,116.56,116.64,10615.0,96.7962,96.846,96.7796,96.846,10615.0
2017-02-23 12:15:00,116.66,116.81,116.65,116.79,13149.0,96.8626,96.9871,96.8543,96.9705,13149.0
2017-02-23 12:20:00,116.77,116.81,116.77,116.79,11956.0,96.9539,96.9871,96.9539,96.9705,11956.0
2017-02-23 12:25:00,116.77,116.82,116.76,116.76,10380.0,96.9539,96.9954,96.9456,96.9456,10380.0
2017-02-23 12:30:00,116.78,116.82,116.76,116.82,14502.0,96.9622,96.9954,96.9456,96.9954,14502.0
2017-02-23 12:35:00,116.82,116.89,116.81,116.85,48497.0,96.9954,97.0536,96.9871,97.0203,48497.0
2017-02-23 12:40:00,116.85,116.86,116.78,116.8,7291.0,97.0203,97.0287,96.9622,96.9788,7291.0
2017-02-23 12:45:00,116.8,116.82,116.8,116.81,6400.0,96.9788,96.9954,96.9788,96.9871,6400.0
2017-02-23 12:50:00,116.8,116.81,116.73,116.73,6444.0,96.9788,96.9871,96.9207,96.9207,6444.0
2017-02-23 12:55:00,116.74,116.76,116.73,116.74,6149.0,96.929,96.9456,96.9207,96.929,6149.0
2017-02-23 13:00:00,116.73,116.75,116.69,116.7,8762.0,96.9207,96.9373,96.8875,96.8958,8762.0
2017-02-23 13:05:00,116.69,116.72,116.68,116.71,7197.0,96.8875,96.9124,96.8792,96.9041,7197.0
2017-02-23 13:10:00,116.71,116.73,116.69,116.71,4815.0,96.9041,96.9207,96.8875,96.9041,4815.0
2017-02-23 13:15:00,116.66,116.7,116.65,116.7,2571.0,96.8626,96.8958,96.8543,96.8958,2571.0
2017-02-23 13:20:00,116.69,116.69,116.67,116.69,5319.0,96.8875,96.8875,96.8709,96.8875,5319.0
2017-02-23 13:25:00,116.7,116.7,116.64,116.65,3349.0,96.8958,96.8958,96.846,96.8543,3349.0
2017-02-23 13:30:00,116.66,116.69,116.65,116.67,9925.0,96.8626,96.8875,96.8543,96.8709,9925.0
2017-02-23 13:35:00,116.66,116.7,116.66,116.69,6239.0,96.8626,96.8958,96.8626,96.8875,6239.0
2017-02-23 13:40:00,116.71,116.73,116.7,116.72,7976.0,96.9041,96.9207,96.8958,96.9124,7976.0
2017-02-23 13:45:00,116.72,116.74,116.71,116.73,19616.0,96.9124,96.929,96.9041,96.9207,19616.0
2017-02-23 13:50:00,116.71,116.74,116.68,116.72,9867.0,96.9041,96.929,96.8792,96.9124,9867.0
2017-02-23 13:55:00,116.72,116.77,116.72,116.76,9660.0,96.9124,96.9539,96.9124,96.9456,9660.0
2017-02-23 14:00:00,116.76,116.77,116.74,116.75,8471.0,96.9456,96.9539,96.929,96.9373,8471.0
2017-02-23 14:05:00,116.75,116.78,116.74,116.78,9348.0,96.9373,96.9622,96.929,96.9622,9348.0
2017-02-23 14:10:00,116.77,116.78,116.74,116.76,15619.0,96.9539,96.9622,96.929,96.9456,15619.0
2017-02-23 14:15:00,116.75,116.75,116.73,116.73,13915.0,96.9373,96.9373,96.9207,96.9207,13915.0
2017-02-23 14:20:00,116.73,116.77,116.71,116.77,16013.0,96.9207,96.9539,96.9041,96.9539,16013.0
2017-02-23 14:25:00,116.76,116.8,116.75,116.78,11742.0,96.9456,96.9788,96.9373,96.9622,11742.0
2017-02-23 14:30:00,116.79,116.79,116.76,116.77,10072.0,96.9705,96.9705,96.9456,96.9539,10072.0
2017-02-23 14:35:00,116.77,116.79,116.75,116.79,8136.0,96.9539,96.9705,96.9373,96.9705,8136.0
2017-02-23 14:40:00,116.78,116.81,116.77,116.8,11538.0,96.9622,96.9871,96.9539,96.9788,11538.0
2017-02-23 14:45:00,116.8,116.81,116.78,116.79,30512.0,96.9788,96.9871,96.9622,96.9705,30512.0
2017-02-23 14:50:00,116.8,116.82,116.79,116.8,11981.0,96.9788,96.9954,96.9705,96.9788,11981.0
2017-02-23 14:55:00,116.81,116.87,116.8,116.84,10733.0,96.9871,97.037,96.9788,97.012,10733.0
2017-02-23 15:00:00,116.83,116.86,116.83,116.85,35201.0,97.0037,97.0287,97.0037,97.0203,35201.0
2017-02-23 15:05:00,116.85,116.85,116.8,116.81,10621.0,97.0203,97.0203,96.9788,96.9871,10621.0
2017-02-23 15:10:00,116.8,116.83,116.8,116.81,25385.0,96.9788,97.0037,96.9788,96.9871,25385.0
2017-02-23 15:15:00,116.81,116.82,116.79,116.81,19563.0,96.9871,96.9954,96.9705,96.9871,19563.0
2017-02-23 15:20:00,116.81,116.89,116.81,116.86,28800.0,96.9871,97.0536,96.9871,97.0287,28800.0
2017-02-23 15:25:00,116.85,116.86,116.78,116.78,53097.0,97.0203,97.0287,96.9622,96.9622,53097.0
2017-02-23 15:30:00,116.79,116.81,116.76,116.77,26779.0,96.9705,96.9871,96.9456,96.9539,26779.0
2017-02-23 15:35:00,116.77,116.79,116.75,116.78,21099.0,96.9539,96.9705,96.9373,96.9622,21099.0
2017-02-23 15:40:00,116.78,116.81,116.78,116.8,15426.0,96.9622,96.9871,96.9622,96.9788,15426.0
2017-02-23 15:45:00,116.79,116.81,116.72,116.74,31829.0,96.9705,96.9871,96.9124,96.929,31829.0
2017-02-23 15:50:00,116.75,116.76,116.69,116.7,80603.0,96.9373,96.9456,96.8875,96.8958,80603.0
2017-02-23 15:55:00,116.71,116.79,116.68,116.79,120241.0,96.9041,96.9705,96.8792,96.9705,120241.0
2017-02-24 09:30:00,116.22,116.31,116.16,116.17,33047.0,96.4973,96.572,96.4474,96.4557,33047.0
2017-02-24 09:35:00,116.16,116.28,116.16,116.28,29453.0,96.4474,96.5471,96.4474,96.5471,29453.0
2017-02-24 09:40:00,116.26,116.38,116.25,116.35,43374.0,96.5305,96.6301,96.5222,96.6052,43374.0
2017-02-24 09:45:00,116.36,116.38,116.26,116.26,20374.0,96.6135,96.6301,96.5305,96.5305,20374.0
2017-02-24 09:50:00,116.26,116.32,116.26,116.29,26601.0,96.5305,96.5803,96.5305,96.5554,26601.0
2017-02-24 09:55:00,116.29,116.43,116.28,116.41,25330.0,96.5554,96.6716,96.5471,96.655,25330.0
2017-02-24 10:00:00,116.42,116.51,116.41,116.43,65916.0,96.6633,96.738,96.655,96.6716,65916.0
2017-02-24 10:05:00,116.39,116.46,116.34,116.46,54087.0,96.6384,96.6965,96.5969,96.6965,54087.0
2017-02-24 10:10:00,116.44,116.44,116.33,116.34,39404.0,96.6799,96.6799,96.5886,96.5969,39404.0
2017-02-24 10:15:00,116.33,116.37,116.29,116.34,9636.0,96.5886,96.6218,96.5554,96.5969,9636.0
2017-02-24 10:20:00,116.35,116.45,116.34,116.41,18612.0,96.6052,96.6882,96.5969,96.655,18612.0
2017-02-24 10:25:00,116.4,116.41,116.32,116.35,29051.0,96.6467,96.655,96.5803,96.6052,29051.0
2017-02-24 10:30:00,116.35,116.4,116.29,116.4,72973.0,96.6052,96.6467,96.5554,96.6467,72973.0
2017-02-24 10:35:00,116.42,116.44,116.38,116.43,37105.0,96.6633,96.6799,96.6301,96.6716,37105.0
2017-02-24 10:40:00,116.41,116.5,116.39,116.46,21967.0,96.655,96.7297,96.6384,96.6965,21967.0
2017-02-24 10:45:00,116.44,116.45,116.37,116.39,26429.0,96.6799,96.6882,96.6218,96.6384,26429.0
2017-02-24 10:50:00,116.38,116.45,116.34,116.39,55955.0,96.6301,96.6882,96.5969,96.6384,55955.0
2017-02-24 10:55:00,116.4,116.46,116.39,116.46,21467.0,96.6467,96.6965,96.6384,96.6965,21467.0
2017-02-24 11:00:00,116.45,116.5,116.43,116.5,28095.0,96.6882,96.7297,96.6716,96.7297,28095.0
2017-02-24 11:05:00,116.52,116.54,116.47,116.47,37826.0,96.7463,96.763,96.7048,96.7048,37826.0
2017-02-24 11:10:00,116.48,116.57,116.48,116.49,22954.0,96.7131,96.7879,96.7131,96.7214,22954.0
2017-02-24 11:15:00,116.49,116.49,116.44,116.46,8443.0,96.7214,96.7214,96.6799,96.6965,8443.0
2017-02-24 11:20:00,116.48,116.52,116.45,116.48,17349.0,96.7131,96.7463,96.6882,96.7131,17349.0
2017-02-24 11:25:00,116.46,116.49,116.44,116.48,14600.0,96.6965,96.7214,96.6799,96.7131,14600.0
2017-02-24 11:30:00,116.49,116.5,116.42,116.42,13671.0,96.7214,96.7297,96.6633,96.6633,13671.0
2017-02-24 11:35:00,116.42,116.42,116.36,116.41,19199.0,96.6633,96.6633,96.6135,96.655,19199.0
2017-02-24 11:40:00,116.41,116.41,116.38,116.4,22191.0,96.655,96.655,96.6301,96.6467,22191.0
2017-02-24 11:45:00,116.38,116.44,116.38,116.41,11277.0,96.6301,96.6799,96.6301,96.655,11277.0
2017-02-24 11:50:00,116.42,116.44,116.41,116.43,13817.0,96.6633,96.6799,96.655,96.6716,13817.0
2017-02-24 11:55:00,116.44,116.44,116.39,116.4,27185.0,96.6799,96.6799,96.6384,96.6467,27185.0
2017-02-24 12:00:00,116.39,116.46,116.39,116.46,25401.0,96.6384,96.6965,96.6384,96.6965,25401.0
2017-02-24 12:05:00,116.46,116.51,116.46,116.5,14039.0,96.6965,96.738,96.6965,96.7297,14039.0
2017-02-24 12:10:00,116.5,116.5,116.45,116.49,4352.0,96.7297,96.7297,96.6882,96.7214,4352.0
2017-02-24 12:15:00,116.49,116.5,116.45,116.46,10336.0,96.7214,96.7297,96.6882,96.6965,10336.0
2017-02-24 12:20:00,116.46,116.48,116.46,116.48,1470.0,96.6965,96.7131,96.6965,96.7131,1470.0
2017-02-24 12:25:00,116.49,116.52,116.49,116.5,27980.0,96.7214,96.7463,96.7214,96.7297,27980.0
2017-02-24 12:30:00,116.5,116.53,116.46,116.47,23648.0,96.7297,96.7547,96.6965,96.7048,23648.0
2017-02-24 12:35:00,116.48,116.49,116.43,116.44,4151.0,96.7131,96.7214,96.6716,96.6799,4151.0
2017-02-24 12:40:00,116.44,116.47,116.43,116.45,17254.0,96.6799,96.7048,96.6716,96.6882,17254.0
2017-02-24 12:45:00,116.45,116.49,116.44,116.49,11064.0,96.6882,96.7214,96.6799,96.7214,11064.0
2017-02-24 12:50:00,116.49,116.51,116.44,116.44,12707.0,96.7214,96.738,96.6799,96.6799,12707.0
2017-02-24 12:55:00,116.43,116.47,116.43,116.45,9964.0,96.6716,96.7048,96.6716,96.6882,9964.0
2017-02-24 13:00:00,116.45,116.47,116.42,116.44,2906.0,96.6882,96.7048,96.6633,96.6799,2906.0
2017-02-24 13:05:00,116.42,116.42,116.37,116.37,5492.0,96.6633,96.6633,96.6218,96.6218,5492.0
2017-02-24 13:10:00,116.38,116.4,116.37,116.37,5243.0,96.6301,96.6467,96.6218,96.6218,5243.0
2017-02-24 13:15:00,116.37,116.39,116.35,116.36,5640.0,96.6218,96.6384,96.6052,96.6135,5640.0
2017-02-24 13:20:00,116.37,116.38,116.35,116.37,53193.0,96.6218,96.6301,96.6052,96.6218,53193.0
2017-02-24 13:25:00,116.36,116.36,116.31,116.31,37447.0,96.6135,96.6135,96.572,96.572,37447.0
2017-02-24 13:30:00,116.32,116.37,116.32,116.34,8182.0,96.5803,96.6218,96.5803,96.5969,8182.0
2017-02-24 13:35:00,116.34,116.36,116.31,116.32,6333.0,96.5969,96.6135,96.572,96.5803,6333.0
2017-02-24 13:40:00,116.3,116.41,116.3,116.4,16720.0,96.5637,96.655,96.5637,96.6467,16720.0
2017-02-24 13:45:00,116.41,116.41,116.37,116.39,16690.0,96.655,96.655,96.6218,96.6384,16690.0
2017-02-24 13:50:00,116.39,116.41,116.37,116.38,10186.0,96.6384,96.655,96.6218,96.6301,10186.0
2017-02-24 13:55:00,116.39,116.42,116.37,116.42,9918.0,96.6384,96.6633,96.6218,96.6633,9918.0
2017-02-24 14:00:00,116.41,116.42,116.39,116.4,7746.0,96.655,96.6633,96.6384,96.6467,7746.0
2017-02-24 14:05:00,116.39,116.39,116.36,116.36,15085.0,96.6384,96.6384,96.6135,96.6135,15085.0
2017-02-24 14:10:00,116.36,116.37,116.34,116.35,7926.0,96.6135,96.6218,96.5969,96.6052,7926.0
2017-02-24 14:15:00,116.34,116.39,116.34,116.39,33335.0,96.5969,96.6384,96.5969,96.6384,33335.0
2017-02-24 14:20:00,116.39,116.39,116.36,116.36,14011.0,96.6384,96.6384,96.6135,96.6135,14011.0
2017-02-24 14:25:00,116.37,116.39,116.35,116.39,7293.0,96.6218,96.6384,96.6052,96.6384,7293.0
2017-02-24 14:30:00,116.39,116.42,116.38,116.38,11815.0,96.6384,96.6633,96.6301,96.6301,11815.0
2017-02-24 14:35:00,116.38,116.38,116.35,116.36,18991.0,96.6301,96.6301,96.6052,96.6135,18991.0
2017-02-24 14:40:00,116.36,116.38,116.34,116.34,7402.0,96.6135,96.6301,96.5969,96.5969,7402.0
2017-02-24 14:45:00,116.34,116.35,116.31,116.32,19287.0,96.5969,96.6052,96.572,96.5803,19287.0
2017-02-24 14:50:00,116.32,116.38,116.32,116.37,9541.0,96.5803,96.6301,96.5803,96.6218,9541.0
2017-02-24 14:55:00,116.37,116.37,116.33,116.34,8077.0,96.6218,96.6218,96.5886,96.5969,8077.0
2017-02-24 15:00:00,116.33,116.35,116.29,116.32,22692.0,96.5886,96.6052,96.5554,96.5803,22692.0
2017-02-24 15:05:00,116.32,116.34,116.32,116.33,3634.0,96.5803,96.5969,96.5803,96.5886,3634.0
2017-02-24 15:10:00,116.33,116.36,116.33,116.34,5466.0,96.5886,96.6135,96.5886,96.5969,5466.0
2017-02-24 15:15:00,116.34,116.37,116.34,116.34,31777.0,96.5969,96.6218,96.5969,96.5969,31777.0
2017-02-24 15:20:00,116.35,116.45,116.34,116.45,34597.0,96.6052,96.6882,96.5969,96.6882,34597.0
2017-02-24 15:25:00,116.46,116.47,116.43,116.46,22741.0,96.6965,96.7048,96.6716,96.6965,22741.0
2017-02-24 15:30:00,116.46,116.51,116.46,116.5,22972.0,96.6965,96.738,96.6965,96.7297,22972.0
2017-02-24 15:35:00,116.49,116.55,116.49,116.5,39512.0,96.7214,96.7713,96.7214,96.7297,39512.0
2017-02-24 15:40:00,116.51,116.57,116.5,116.56,34436.0,96.738,96.7879,96.7297,96.7796,34436.0
2017-02-24 15:45:00,116.56,116.67,116.56,116.63,113970.0,96.7796,96.8709,96.7796,96.8377,113970.0
2017-02-24 15:50:00,116.64,116.69,116.64,116.65,119136.0,96.846,96.8875,96.846,96.8543,119136.0
2017-02-24 15:55:00,116.65,116.76,116.63,116.74,199191.0,96.8543,96.9456,96.8377,96.929,199191.0
2017-02-27 09:30:00,116.72,116.74,116.68,116.7,26273.0,96.9124,96.929,96.8792,96.8958,26273.0
2017-02-27 09:35:00,116.7,116.7,116.62,116.62,11915.0,96.8958,96.8958,96.8294,96.8294,11915.0
2017-02-27 09:40:00,116.63,116.65,116.59,116.59,6982.0,96.8377,96.8543,96.8045,96.8045,6982.0
2017-02-27 09:45:00,116.66,116.73,116.66,116.7,7440.0,96.8626,96.9207,96.8626,96.8958,7440.0
2017-02-27 09:50:00,116.7,116.75,116.7,116.74,5426.0,96.8958,96.9373,96.8958,96.929,5426.0
2017-02-27 09:55:00,116.73,116.83,116.69,116.83,7596.0,96.9207,97.0037,96.8875,97.0037,7596.0
2017-02-27 10:00:00,116.8,116.85,116.69,116.76,12681.0,96.9788,97.0203,96.8875,96.9456,12681.0
2017-02-27 10:05:00,116.78,116.87,116.78,116.87,10101.0,96.9622,97.037,96.9622,97.037,10101.0
2017-02-27 10:10:00,116.86,116.86,116.77,116.8,5506.0,97.0287,97.0287,96.9539,96.9788,5506.0
2017-02-27 10:15:00,116.8,116.83,116.69,116.73,13612.0,96.9788,97.0037,96.8875,96.9207,13612.0
2017-02-27 10:20:00,116.73,116.91,116.73,116.88,14131.0,96.9207,97.0702,96.9207,97.0453,14131.0
2017-02-27 10:25:00,116.88,116.97,116.88,116.97,6300.0,97.0453,97.12,97.0453,97.12,6300.0
2017-02-27 10:30:00,116.97,116.99,116.94,116.95,11900.0,97.12,97.1366,97.0951,97.1034,11900.0
2017-02-27 10:35:00,116.96,117.0,116.9,116.97,25166.0,97.1117,97.1449,97.0619,97.12,25166.0
2017-02-27 10:40:00,116.97,117.01,116.93,116.96,22094.0,97.12,97.1532,97.0868,97.1117,22094.0
2017-02-27 10:45:00,116.97,117.02,116.97,116.98,16134.0,97.12,97.1615,97.12,97.1283,16134.0
2017-02-27 10:50:00,117.0,117.03,116.97,116.99,14615.0,97.1449,97.1698,97.12,97.1366,14615.0
2017-02-27 10:55:00,116.99,117.01,116.91,116.91,8716.0,97.1366,97.1532,97.0702,97.0702,8716.0
2017-02-27 11:00:00,116.9,116.96,116.9,116.91,13618.0,97.0619,97.1117,97.0619,97.0702,13618.0
2017-02-27 11:05:00,116.91,116.93,116.88,116.89,7692.0,97.0702,97.0868,97.0453,97.0536,7692.0
2017-02-27 11:10:00,116.89,116.9,116.84,116.86,22101.0,97.0536,97.0619,97.012,97.0287,22101.0
2017-02-27 11:15:00,116.86,116.92,116.85,116.91,24546.0,97.0287,97.0785,97.0203,97.0702,24546.0
2017-02-27 11:20:00,116.9,116.92,116.87,116.87,7302.0,97.0619,97.0785,97.037,97.037,7302.0
2017-02-27 11:25:00,116.87,116.9,116.82,116.87,35789.0,97.037,97.0619,96.9954,97.037,35789.0
2017-02-27 11:30:00,116.87,116.87,116.81,116.84,19753.0,97.037,97.037,96.9871,97.012,19753.0
2017-02-27 11:35:00,116.84,116.86,116.81,116.81,33910.0,97.012,97.0287,96.9871,96.9871,33910.0
2017-02-27 11:40:00,116.8,116.84,116.78,116.83,25621.0,96.9788,97.012,96.9622,97.0037,25621.0
2017-02-27 11:45:00,116.82,116.83,116.75,116.77,36865.0,96.9954,97.0037,96.9373,96.9539,36865.0
2017-02-27 11:50:00,116.77,116.79,116.75,116.75,8514.0,96.9539,96.9705,96.9373,96.9373,8514.0
2017-02-27 11:55:00,116.77,116.78,116.75,116.77,3303.0,96.9539,96.9622,96.9373,96.9539,3303.0
2017-02-27 12:00:00,116.75,116.79,116.73,116.77,33540.0,96.9373,96.9705,96.9207,96.9539,33540.0
2017-02-27 12:05:00,116.76,116.83,116.76,116.82,9443.0,96.9456,97.0037,96.9456,96.9954,9443.0
2017-02-27 12:10:00,116.82,116.84,116.81,116.83,3224.0,96.9954,97.012,96.9871,97.0037,3224.0
2017-02-27 12:15:00,116.83,116.83,116.8,116.81,40566.0,97.0037,97.0037,96.9788,96.9871,40566.0
2017-02-27 12:20:00,116.8,116.86,116.79,116.84,8595.0,96.9788,97.0287,96.9705,97.012,8595.0
2017-02-27 12:25:00,116.84,116.88,116.82,116.87,6439.0,97.012,97.0453,96.9954,97.037,6439.0
2017-02-27 12:30:00,116.88,116.89,116.87,116.88,6146.0,97.0453,97.0536,97.037,97.0453,6146.0
2017-02-27 12:35:00,116.87,116.87,116.82,116.82,4375.0,97.037,97.037,96.9954,96.9954,4375.0
2017-02-27 12:40:00,116.84,116.84,116.79,116.79,3014.0,97.012,97.012,96.9705,96.9705,3014.0
2017-02-27 12:45:00,116.8,116.82,116.79,116.81,6507.0,96.9788,96.9954,96.9705,96.9871,6507.0
2017-02-27 12:50:00,116.8,116.84,116.79,116.83,8841.0,96.9788,97.012,96.9705,97.0037,8841.0
2017-02-27 12:55:00,116.84,116.84,116.8,116.8,7014.0,97.012,97.012,96.9788,96.9788,7014.0
2017-02-27 13:00:00,116.81,116.86,116.81,116.83,4420.0,96.9871,97.0287,96.9871,97.0037,4420.0
2017-02-27 13:05:00,116.81,116.87,116.81,116.86,2782.0,96.9871,97.037,96.9871,97.0287,2782.0
2017-02-27 13:10:00,116.87,116.9,116.86,116.9,4024.0,97.037,97.0619,97.0287,97.0619,4024.0
2017-02-27 13:15:00,116.91,116.92,116.85,116.88,14631.0,97.0702,97.0785,97.0203,97.0453,14631.0
2017-02-27 13:20:00,116.89,116.92,116.87,116.91,9009.0,97.0536,97.0785,97.037,97.0702,9009.0
2017-02-27 13:25:00,116.91,116.96,116.91,116.93,3413.0,97.0702,97.1117,97.0702,97.0868,3413.0
2017-02-27 13:30:00,116.94,116.98,116.94,116.97,5175.0,97.0951,97.1283,97.0951,97.12,5175.0
2017-02-27 13:35:00,116.97,116.98,116.95,116.97,23978.0,97.12,97.1283,97.1034,97.12,23978.0
2017-02-27 13:40:00,116.97,116.98,116.95,116.95,5462.0,97.12,97.1283,97.1034,97.1034,5462.0
2017-02-27 13:45:00,116.96,116.99,116.94,116.96,13778.0,97.1117,97.1366,97.0951,97.1117,13778.0
2017-02-27 13:50:00,116.97,116.98,116.96,116.97,10029.0,97.12,97.1283,97.1117,97.12,10029.0
2017-02-27 13:55:00,116.97,116.99,116.95,116.96,94247.0,97.12,97.1366,97.1034,97.1117,94247.0
2017-02-27 14:00:00,116.97,116.98,116.94,116.94,17891.0,97.12,97.1283,97.0951,97.0951,17891.0
2017-02-27 14:05:00,116.94,116.97,116.94,116.96,9076.0,97.0951,97.12,97.0951,97.1117,9076.0
2017-02-27 14:10:00,116.95,116.98,116.95,116.96,5582.0,97.1034,97.1283,97.1034,97.1117,5582.0
2017-02-27 14:15:00,116.97,116.98,116.95,116.97,4763.0,97.12,97.1283,97.1034,97.12,4763.0
2017-02-27 14:20:00,116.98,116.98,116.95,116.98,13652.0,97.1283,97.1283,97.1034,97.1283,13652.0
2017-02-27 14:25:00,116.98,117.06,116.97,117.03,19656.0,97.1283,97.1947,97.12,97.1698,19656.0
2017-02-27 14:30:00,117.02,117.06,117.02,117.04,9037.0,97.1615,97.1947,97.1615,97.1781,9037.0
2017-02-27 14:35:00,117.04,117.08,117.03,117.05,10000.0,97.1781,97.2113,97.1698,97.1864,10000.0
2017-02-27 14:40:00,117.06,117.07,117.03,117.03,18289.0,97.1947,97.203,97.1698,97.1698,18289.0
2017-02-27 14:45:00,117.04,117.09,117.03,117.09,23230.0,97.1781,97.2196,97.1698,97.2196,23230.0
2017-02-27 14:50:00,117.08,117.08,117.04,117.07,10965.0,97.2113,97.2113,97.1781,97.203,10965.0
2017-02-27 14:55:00,117.07,117.07,117.03,117.04,7555.0,97.203,97.203,97.1698,97.1781,7555.0
2017-02-27 15:00:00,117.03,117.06,117.02,117.02,28409.0,97.1698,97.1947,97.1615,97.1615,28409.0
2017-02-27 15:05:00,117.03,117.09,117.03,117.07,77765.0,97.1698,97.2196,97.1698,97.203,77765.0
2017-02-27 15:10:00,117.07,117.08,117.02,117.07,79462.0,97.203,97.2113,97.1615,97.203,79462.0
2017-02-27 15:15:00,117.07,117.11,117.03,117.04,151363.0,97.203,97.2362,97.1698,97.1781,151363.0
2017-02-27 15:20:00,117.04,117.08,117.03,117.07,79387.0,97.1781,97.2113,97.1698,97.203,79387.0
2017-02-27 15:25:00,117.07,117.08,117.03,117.07,95646.0,97.203,97.2113,97.1698,97.203,95646.0
2017-02-27 15:30:00,117.07,117.09,117.04,117.07,85200.0,97.203,97.2196,97.1781,97.203,85200.0
2017-02-27 15:35:00,117.07,117.07,117.02,117.02,66963.0,97.203,97.203,97.1615,97.1615,66963.0
2017-02-27 15:40:00,117.01,117.06,117.01,117.03,93333.0,97.1532,97.1947,97.1532,97.1698,93333.0
2017-02-27 15:45:00,117.03,117.04,116.97,116.97,108762.0,97.1698,97.1781,97.12,97.12,108762.0
2017-02-27 15:50:00,116.98,116.99,116.96,116.96,101382.0,97.1283,97.1366,97.1117,97.1117,101382.0
2017-02-27 15:55:00,116.96,116.99,116.93,116.98,143236.0,97.1117,97.1366,97.0868,97.1283,143236.0
2017-02-28 09:30:00,116.69,116.7,116.58,116.67,79579.0,96.8875,96.8958,96.7962,96.8709,79579.0
2017-02-28 09:35:00,116.67,116.7,116.66,116.67,108462.0,96.8709,96.8958,96.8626,96.8709,108462.0
2017-02-28 09:40:00,116.68,116.74,116.65,116.74,33651.0,96.8792,96.929,96.8543,96.929,33651.0
2017-02-28 09:45:00,116.73,116.74,116.69,116.7,2639.0,96.9207,96.929,96.8875,96.8958,2639.0
2017-02-28 09:50:00,116.7,116.7,116.64,116.64,135886.0,96.8958,96.8958,96.846,96.846,135886.0
2017-02-28 09:55:00,116.65,116.7,116.65,116.7,65521.0,96.8543,96.8958,96.8543,96.8958,65521.0
2017-02-28 10:00:00,116.69,116.8,116.69,116.76,16392.0,96.8875,96.9788,96.8875,96.9456,16392.0
2017-02-28 10:05:00,116.77,116.81,116.75,116.81,4883.0,96.9539,96.9871,96.9373,96.9871,4883.0
2017-02-28 10:10:00,116.82,116.85,116.8,116.83,7619.0,96.9954,97.0203,96.9788,97.0037,7619.0
2017-02-28 10:15:00,116.84,116.84,116.75,116.77,12065.0,97.012,97.012,96.9373,96.9539,12065.0
2017-02-28 10:20:00,116.77,116.77,116.72,116.72,4444.0,96.9539,96.9539,96.9124,96.9124,4444.0
2017-02-28 10:25:00,116.72,116.74,116.7,116.73,12186.0,96.9124,96.929,96.8958,96.9207,12186.0
2017-02-28 10:30:00,116.76,116.79,116.74,116.76,6473.0,96.9456,96.9705,96.929,96.9456,6473.0
2017-02-28 10:35:00,116.76,116.82,116.76,116.81,13805.0,96.9456,96.9954,96.9456,96.9871,13805.0
2017-02-28 10:40:00,116.81,116.81,116.76,116.77,14315.0,96.9871,96.9871,96.9456,96.9539,14315.0
2017-02-28 10:45:00,116.76,116.81,116.74,116.79,13637.0,96.9456,96.9871,96.929,96.9705,13637.0
2017-02-28 10:50:00,116.81,116.84,116.8,116.84,31804.0,96.9871,97.012,96.9788,97.012,31804.0
2017-02-28 10:55:00,116.83,116.84,116.81,116.84,32286.0,97.0037,97.012,96.9871,97.012,32286.0
2017-02-28 11:00:00,116.84,116.84,116.78,116.81,23781.0,97.012,97.012,96.9622,96.9871,23781.0
2017-02-28 11:05:00,116.82,116.86,116.79,116.82,34572.0,96.9954,97.0287,96.9705,96.9954,34572.0
2017-02-28 11:10:00,116.82,116.83,116.76,116.78,15504.0,96.9954,97.0037,96.9456,96.9622,15504.0
2017-02-28 11:15:00,116.78,116.78,116.76,116.78,37477.0,96.9622,96.9622,96.9456,96.9622,37477.0
2017-02-28 11:20:00,116.78,116.81,116.77,116.81,6953.0,96.9622,96.9871,96.9539,96.9871,6953.0
2017-02-28 11:25:00,116.8,116.8,116.75,116.77,17081.0,96.9788,96.9788,96.9373,96.9539,17081.0
2017-02-28 11:30:00,116.78,116.78,116.75,116.76,24147.0,96.9622,96.9622,96.9373,96.9456,24147.0
2017-02-28 11:35:00,116.76,116.76,116.72,116.75,14317.0,96.9456,96.9456,96.9124,96.9373,14317.0
2017-02-28 11:40:00,116.74,116.74,116.72,116.72,6653.0,96.929,96.929,96.9124,96.9124,6653.0
2017-02-28 11:45:00,116.74,116.74,116.7,116.72,3768.0,96.929,96.929,96.8958,96.9124,3768.0
2017-02-28 11:50:00,116.72,116.75,116.72,116.73,3752.0,96.9124,96.9373,96.9124,96.9207,3752.0
2017-02-28 11:55:00,116.75,116.76,116.74,116.75,2830.0,96.9373,96.9456,96.929,96.9373,2830.0
2017-02-28 12:00:00,116.73,116.74,116.71,116.73,5041.0,96.9207,96.929,96.9041,96.9207,5041.0
2017-02-28 12:05:00,116.73,116.73,116.61,116.63,14091.0,96.9207,96.9207,96.8211,96.8377,14091.0
2017-02-28 12:10:00,116.63,116.63,116.6,116.6,4098.0,96.8377,96.8377,96.8128,96.8128,4098.0
2017-02-28 12:15:00,116.61,116.61,116.58,116.61,11774.0,96.8211,96.8211,96.7962,96.8211,11774.0
2017-02-28 12:20:00,116.61,116.61,116.46,116.47,7914.0,96.8211,96.8211,96.6965,96.7048,7914.0
2017-02-28 12:25:00,116.47,116.47,116.39,116.44,18845.0,96.7048,96.7048,96.6384,96.6799,18845.0
2017-02-28 12:30:00,116.45,116.48,116.44,116.48,11785.0,96.6882,96.7131,96.6799,96.7131,11785.0
2017-02-28 12:35:00,116.48,116.48,116.44,116.45,7588.0,96.7131,96.7131,96.6799,96.6882,7588.0
2017-02-28 12:40:00,116.46,116.5,116.44,116.45,4437.0,96.6965,96.7297,96.6799,96.6882,4437.0
2017-02-28 12:45:00,116.45,116.52,116.43,116.51,21758.0,96.6882,96.7463,96.6716,96.738,21758.0
2017-02-28 12:50:00,116.52,116.56,116.51,116.56,9249.0,96.7463,96.7796,96.738,96.7796,9249.0
2017-02-28 12:55:00,116.55,116.57,116.54,116.57,6459.0,96.7713,96.7879,96.763,96.7879,6459.0
2017-02-28 13:00:00,116.56,116.63,116.54,116.61,4782.0,96.7796,96.8377,96.763,96.8211,4782.0
2017-02-28 13:05:00,116.61,116.65,116.61,116.64,6291.0,96.8211,96.8543,96.8211,96.846,6291.0
2017-02-28 13:10:00,116.65,116.68,116.62,116.66,10674.0,96.8543,96.8792,96.8294,96.8626,10674.0
2017-02-28 13:15:00,116.66,116.66,116.61,116.62,5785.0,96.8626,96.8626,96.8211,96.8294,5785.0
2017-02-28 13:20:00,116.62,116.62,116.58,116.6,13241.0,96.8294,96.8294,96.7962,96.8128,13241.0
2017-02-28 13:25:00,116.59,116.61,116.58,116.59,11458.0,96.8045,96.8211,96.7962,96.8045,11458.0
2017-02-28 13:30:00,116.59,116.62,116.58,116.61,10269.0,96.8045,96.8294,96.7962,96.8211,10269.0
2017-02-28 13:35:00,116.61,116.72,116.61,116.7,12278.0,96.8211,96.9124,96.8211,96.8958,12278.0
2017-02-28 13:40:00,116.71,116.71,116.67,116.71,8762.0,96.9041,96.9041,96.8709,96.9041,8762.0
2017-02-28 13:45:00,116.72,116.72,116.67,116.71,20064.0,96.9124,96.9124,96.8709,96.9041,20064.0
2017-02-28 13:50:00,116.71,116.71,116.67,116.7,15555.0,96.9041,96.9041,96.8709,96.8958,15555.0
2017-02-28 13:55:00,116.7,116.71,116.68,116.7,9410.0,96.8958,96.9041,96.8792,96.8958,9410.0
2017-02-28 14:00:00,116.7,116.72,116.64,116.66,24195.0,96.8958,96.9124,96.846,96.8626,24195.0
2017-02-28 14:05:00,116.65,116.66,116.57,116.58,29558.0,96.8543,96.8626,96.7879,96.7962,29558.0
2017-02-28 14:10:00,116.57,116.59,116.55,116.56,13062.0,96.7879,96.8045,96.7713,96.7796,13062.0
2017-02-28 14:15:00,116.56,116.56,116.49,116.51,17230.0,96.7796,96.7796,96.7214,96.738,17230.0
2017-02-28 14:20:00,116.51,116.55,116.5,116.5,10868.0,96.738,96.7713,96.7297,96.7297,10868.0
2017-02-28 14:25:00,116.51,116.61,116.5,116.6,17417.0,96.738,96.8211,96.7297,96.8128,17417.0
2017-02-28 14:30:00,116.61,116.62,116.58,116.61,19805.0,96.8211,96.8294,96.7962,96.8211,19805.0
2017-02-28 14:35:00,116.61,116.61,116.57,116.58,9320.0,96.8211,96.8211,96.7879,96.7962,9320.0
2017-02-28 14:40:00,116.58,116.6,116.57,116.59,10551.0,96.7962,96.8128,96.7879,96.8045,10551.0
2017-02-28 14:45:00,116.59,116.68,116.58,116.67,25557.0,96.8045,96.8792,96.7962,96.8709,25557.0
2017-02-28 14:50:00,116.69,116.7,116.62,116.63,24945.0,96.8875,96.8958,96.8294,96.8377,24945.0
2017-02-28 14:55:00,116.63,116.67,116.63,116.65,21467.0,96.8377,96.8709,96.8377,96.8543,21467.0
2017-02-28 15:00:00,116.65,116.65,116.59,116.65,20838.0,96.8543,96.8543,96.8045,96.8543,20838.0
2017-02-28 15:05:00,116.64,116.65,116.59,116.61,27468.0,96.846,96.8543,96.8045,96.8211,27468.0
2017-02-28 15:10:00,116.62,116.68,116.62,116.67,34132.0,96.8294,96.8792,96.8294,96.8709,34132.0
2017-02-28 15:15:00,116.67,116.71,116.66,116.7,53985.0,96.8709,96.9041,96.8626,96.8958,53985.0
2017-02-28 15:20:00,116.69,116.7,116.64,116.65,23907.0,96.8875,96.8958,96.846,96.8543,23907.0
2017-02-28 15:25:00,116.65,116.66,116.6,116.62,37781.0,96.8543,96.8626,96.8128,96.8294,37781.0
2017-02-28 15:30:00,116.61,116.63,116.58,116.58,30819.0,96.8211,96.8377,96.7962,96.7962,30819.0
2017-02-28 15:35:00,116.58,116.67,116.5,116.52,66853.0,96.7962,96.8709,96.7297,96.7463,66853.0
2017-02-28 15:40:00,116.52,116.56,116.5,116.56,31924.0,96.7463,96.7796,96.7297,96.7796,31924.0
2017-02-28 15:45:00,116.56,116.66,116.56,116.66,66671.0,96.7796,96.8626,96.7796,96.8626,66671.0
2017-02-28 15:50:00,116.66,116.71,116.66,116.7,88274.0,96.8626,96.9041,96.8626,96.8958,88274.0
2017-02-28 15:55:00,116.69,116.78,116.67,116.67,601083.0,96.8875,96.9622,96.8709,96.8709,601083.0
2017-03-01 09:30:00,117.58,117.82,117.58,117.8,57931.0,97.6265,97.8257,97.6265,97.8091,57931.0
2017-03-01 09:35:00,117.8,117.95,117.8,117.87,58329.0,97.8091,97.9337,97.8091,97.8673,58329.0
2017-03-01 09:40:00,117.88,117.92,117.84,117.86,23351.0,97.8756,97.9088,97.8423,97.8589,23351.0
2017-03-01 09:45:00,117.86,117.88,117.81,117.84,24531.0,97.8589,97.8756,97.8174,97.8423,24531.0
2017-03-01 09:50:00,117.84,117.94,117.84,117.92,17766.0,97.8423,97.9254,97.8423,97.9088,17766.0
2017-03-01 09:55:00,117.96,118.03,117.92,118.02,19523.0,97.942,98.0001,97.9088,97.9918,19523.0
2017-03-01 10:00:00,118.03,118.11,118.0,118.07,63193.0,98.0001,98.0665,97.9752,98.0333,63193.0
2017-03-01 10:05:00,118.07,118.09,118.04,118.08,9311.0,98.0333,98.0499,98.0084,98.0416,9311.0
2017-03-01 10:10:00,118.07,118.12,118.05,118.12,20167.0,98.0333,98.0748,98.0167,98.0748,20167.0
2017-03-01 10:15:00,118.12,118.17,118.1,118.15,13796.0,98.0748,98.1163,98.0582,98.0997,13796.0
2017-03-01 10:20:00,118.15,118.22,118.15,118.19,7378.0,98.0997,98.1579,98.0997,98.1329,7378.0
2017-03-01 10:25:00,118.19,118.19,118.11,118.11,8226.0,98.1329,98.1329,98.0665,98.0665,8226.0
2017-03-01 10:30:00,118.13,118.16,118.12,118.15,2272.0,98.0831,98.108,98.0748,98.0997,2272.0
2017-03-01 10:35:00,118.14,118.14,118.07,118.08,3199.0,98.0914,98.0914,98.0333,98.0416,3199.0
2017-03-01 10:40:00,118.07,118.07,118.02,118.04,13938.0,98.0333,98.0333,97.9918,98.0084,13938.0
2017-03-01 10:45:00,118.02,118.11,118.02,118.09,7450.0,97.9918,98.0665,97.9918,98.0499,7450.0
2017-03-01 10:50:00,118.1,118.1,118.04,118.09,13397.0,98.0582,98.0582,98.0084,98.0499,13397.0
2017-03-01 10:55:00,118.07,118.12,118.07,118.11,7992.0,98.0333,98.0748,98.0333,98.0665,7992.0
2017-03-01 11:00:00,118.1,118.13,118.08,118.09,8749.0,98.0582,98.0831,98.0416,98.0499,8749.0
2017-03-01 11:05:00,118.09,118.23,118.09,118.22,4375.0,98.0499,98.1662,98.0499,98.1579,4375.0
2017-03-01 11:10:00,118.23,118.25,118.17,118.18,24630.0,98.1662,98.1828,98.1163,98.1246,24630.0
2017-03-01 11:15:00,118.19,118.28,118.19,118.27,24773.0,98.1329,98.2077,98.1329,98.1994,24773.0
2017-03-01 11:20:00,118.27,118.28,118.21,118.22,56705.0,98.1994,98.2077,98.1496,98.1579,56705.0
2017-03-01 11:25:00,118.2,118.3,118.2,118.3,14087.0,98.1413,98.2243,98.1413,98.2243,14087.0
2017-03-01 11:30:00,118.27,118.32,118.27,118.32,7942.0,98.1994,98.2409,98.1994,98.2409,7942.0
2017-03-01 11:35:00,118.31,118.31,118.28,118.28,6584.0,98.2326,98.2326,98.2077,98.2077,6584.0
2017-03-01 11:40:00,118.29,118.34,118.29,118.33,53500.0,98.216,98.2575,98.216,98.2492,53500.0
2017-03-01 11:45:00,118.33,118.34,118.29,118.3,26591.0,98.2492,98.2575,98.216,98.2243,26591.0
2017-03-01 11:50:00,118.3,118.37,118.29,118.35,14103.0,98.2243,98.2824,98.216,98.2658,14103.0
2017-03-01 11:55:00,118.36,118.37,118.31,118.32,3863.0,98.2741,98.2824,98.2326,98.2409,3863.0
2017-03-01 12:00:00,118.32,118.47,118.32,118.46,37521.0,98.2409,98.3654,98.2409,98.3571,37521.0
2017-03-01 12:05:00,118.45,118.51,118.45,118.48,7637.0,98.3488,98.3986,98.3488,98.3737,7637.0
2017-03-01 12:10:00,118.47,118.58,118.47,118.58,9924.0,98.3654,98.4568,98.3654,98.4568,9924.0
2017-03-01 12:15:00,118.59,118.6,118.5,118.53,20523.0,98.4651,98.4734,98.3903,98.4152,20523.0
2017-03-01 12:20:00,118.52,118.54,118.47,118.53,32462.0,98.4069,98.4236,98.3654,98.4152,32462.0
2017-03-01 12:25:00,118.55,118.59,118.55,118.59,13628.0,98.4319,98.4651,98.4319,98.4651,13628.0
2017-03-01 12:30:00,118.58,118.58,118.54,118.56,9494.0,98.4568,98.4568,98.4236,98.4402,9494.0
2017-03-01 12:35:00,118.56,118.56,118.5,118.5,5232.0,98.4402,98.4402,98.3903,98.3903,5232.0
2017-03-01 12:40:00,118.49,118.53,118.48,118.52,6630.0,98.382,98.4152,98.3737,98.4069,6630.0
2017-03-01 12:45:00,118.49,118.52,118.48,118.48,43474.0,98.382,98.4069,98.3737,98.3737,43474.0
2017-03-01 12:50:00,118.48,118.49,118.46,118.46,8380.0,98.3737,98.382,98.3571,98.3571,8380.0
2017-03-01 12:55:00,118.46,118.47,118.44,118.47,8542.0,98.3571,98.3654,98.3405,98.3654,8542.0
2017-03-01 13:00:00,118.49,118.54,118.49,118.54,7681.0,98.382,98.4236,98.382,98.4236,7681.0
2017-03-01 13:05:00,118.53,118.56,118.51,118.53,4100.0,98.4152,98.4402,98.3986,98.4152,4100.0
2017-03-01 13:10:00,118.52,118.52,118.48,118.51,4289.0,98.4069,98.4069,98.3737,98.3986,4289.0
2017-03-01 13:15:00,118.53,118.54,118.46,118.47,13101.0,98.4152,98.4236,98.3571,98.3654,13101.0
2017-03-01 13:20:00,118.48,118.52,118.47,118.5,4542.0,98.3737,98.4069,98.3654,98.3903,4542.0
2017-03-01 13:25:00,118.51,118.51,118.47,118.49,6661.0,98.3986,98.3986,98.3654,98.382,6661.0
2017-03-01 13:30:00,118.5,118.51,118.47,118.48,8289.0,98.3903,98.3986,98.3654,98.3737,8289.0
2017-03-01 13:35:00,118.48,118.51,118.46,118.5,5397.0,98.3737,98.3986,98.3571,98.3903,5397.0
2017-03-01 13:40:00,118.5,118.53,118.49,118.49,9897.0,98.3903,98.4152,98.382,98.382,9897.0
2017-03-01 13:45:00,118.49,118.55,118.49,118.53,16809.0,98.382,98.4319,98.382,98.4152,16809.0
2017-03-01 13:50:00,118.54,118.57,118.53,118.55,13546.0,98.4236,98.4485,98.4152,98.4319,13546.0
2017-03-01 13:55:00,118.55,118.56,118.53,118.53,4321.0,98.4319,98.4402,98.4152,98.4152,4321.0
2017-03-01 14:00:00,118.53,118.53,118.49,118.51,3775.0,98.4152,98.4152,98.382,98.3986,3775.0
2017-03-01 14:05:00,118.53,118.54,118.48,118.48,6627.0,98.4152,98.4236,98.3737,98.3737,6627.0
2017-03-01 14:10:00,118.5,118.53,118.48,118.53,13308.0,98.3903,98.4152,98.3737,98.4152,13308.0
2017-03-01 14:15:00,118.56,118.7,118.56,118.67,18476.0,98.4402,98.5564,98.4402,98.5315,18476.0
2017-03-01 14:20:00,118.67,118.74,118.66,118.74,21495.0,98.5315,98.5896,98.5232,98.5896,21495.0
2017-03-01 14:25:00,118.72,118.72,118.66,118.7,12729.0,98.573,98.573,98.5232,98.5564,12729.0
2017-03-01 14:30:00,118.7,118.7,118.64,118.64,30231.0,98.5564,98.5564,98.5066,98.5066,30231.0
2017-03-01 14:35:00,118.66,118.67,118.61,118.64,7429.0,98.5232,98.5315,98.4817,98.5066,7429.0
2017-03-01 14:40:00,118.64,118.64,118.59,118.63,13357.0,98.5066,98.5066,98.4651,98.4983,13357.0
2017-03-01 14:45:00,118.62,118.66,118.61,118.66,45919.0,98.49,98.5232,98.4817,98.5232,45919.0
2017-03-01 14:50:00,118.67,118.68,118.65,118.67,6159.0,98.5315,98.5398,98.5149,98.5315,6159.0
2017-03-01 14:55:00,118.66,118.71,118.66,118.69,9181.0,98.5232,98.5647,98.5232,98.5481,9181.0
2017-03-01 15:00:00,118.7,118.7,118.61,118.66,36438.0,98.5564,98.5564,98.4817,98.5232,36438.0
2017-03-01 15:05:00,118.66,118.67,118.59,118.59,11255.0,98.5232,98.5315,98.4651,98.4651,11255.0
2017-03-01 15:10:00,118.59,118.63,118.58,118.59,90258.0,98.4651,98.4983,98.4568,98.4651,90258.0
2017-03-01 15:15:00,118.59,118.62,118.56,118.62,45276.0,98.4651,98.49,98.4402,98.49,45276.0
2017-03-01 15:20:00,118.61,118.64,118.59,118.63,17871.0,98.4817,98.5066,98.4651,98.4983,17871.0
2017-03-01 15:25:00,118.64,118.64,118.56,118.58,56222.0,98.5066,98.5066,98.4402,98.4568,56222.0
2017-03-01 15:30:00,118.57,118.59,118.53,118.55,12079.0,98.4485,98.4651,98.4152,98.4319,12079.0
2017-03-01 15:35:00,118.55,118.59,118.55,118.55,10055.0,98.4319,98.4651,98.4319,98.4319,10055.0
2017-03-01 15:40:00,118.56,118.61,118.55,118.61,20320.0,98.4402,98.4817,98.4319,98.4817,20320.0
2017-03-01 15:45:00,118.61,118.63,118.59,118.59,47145.0,98.4817,98.4983,98.4651,98.4651,47145.0
2017-03-01 15:50:00,118.6,118.62,118.45,118.45,50893.0,98.4734,98.49,98.3488,98.3488,50893.0
2017-03-01 15:55:00,118.44,118.46,118.37,118.42,38008.0,98.3405,98.3571,98.2824,98.3239,38008.0
2017-03-02 09:30:00,118.35,118.35,118.09,118.1,17800.0,98.2658,98.2658,98.0499,98.0582,17800.0
2017-03-02 09:35:00,118.12,118.16,118.04,118.16,26222.0,98.0748,98.108,98.0084,98.108,26222.0
2017-03-02 09:40:00,118.14,118.23,118.14,118.21,36319.0,98.0914,98.1662,98.0914,98.1496,36319.0
2017-03-02 09:45:00,118.21,118.23,118.14,118.16,15480.0,98.1496,98.1662,98.0914,98.108,15480.0
2017-03-02 09:50:00,118.15,118.15,118.09,118.13,11587.0,98.0997,98.0997,98.0499,98.0831,11587.0
2017-03-02 09:55:00,118.13,118.19,118.13,118.19,8206.0,98.0831,98.1329,98.0831,98.1329,8206.0
2017-03-02 10:00:00,118.19,118.19,118.08,118.1,21824.0,98.1329,98.1329,98.0416,98.0582,21824.0
2017-03-02 10:05:00,118.1,118.14,118.03,118.03,6173.0,98.0582,98.0914,98.0001,98.0001,6173.0
2017-03-02 10:10:00,118.03,118.03,117.96,117.97,25207.0,98.0001,98.0001,97.942,97.9503,25207.0
2017-03-02 10:15:00,117.96,118.05,117.96,118.05,1631.0,97.942,98.0167,97.942,98.0167,1631.0
2017-03-02 10:20:00,118.06,118.1,118.05,118.1,9553.0,98.025,98.0582,98.0167,98.0582,9553.0
2017-03-02 10:25:00,118.1,118.12,118.08,118.12,5127.0,98.0582,98.0748,98.0416,98.0748,5127.0
2017-03-02 10:30:00,118.11,118.11,118.06,118.06,13738.0,98.0665,98.0665,98.025,98.025,13738.0
2017-03-02 10:35:00,118.04,118.05,118.0,118.01,13119.0,98.0084,98.0167,97.9752,97.9835,13119.0
2017-03-02 10:40:00,118.02,118.11,117.99,118.11,16923.0,97.9918,98.0665,97.9669,98.0665,16923.0
2017-03-02 10:45:00,118.1,118.12,118.07,118.07,7436.0,98.0582,98.0748,98.0333,98.0333,7436.0
2017-03-02 10:50:00,118.07,118.09,118.04,118.07,25020.0,98.0333,98.0499,98.0084,98.0333,25020.0
2017-03-02 10:55:00,118.06,118.06,117.99,118.0,21263.0,98.025,98.025,97.9669,97.9752,21263.0
2017-03-02 11:00:00,118.0,118.01,117.93,117.97,32028.0,97.9752,97.9835,97.9171,97.9503,32028.0
2017-03-02 11:05:00,117.97,117.97,117.9,117.91,18688.0,97.9503,97.9503,97.8922,97.9005,18688.0
2017-03-02 11:10:00,117.91,117.92,117.84,117.91,12929.0,97.9005,97.9088,97.8423,97.9005,12929.0
2017-03-02 11:15:00,117.91,117.91,117.88,117.88,11669.0,97.9005,97.9005,97.8756,97.8756,11669.0
2017-03-02 11:20:00,117.88,117.96,117.87,117.92,3577.0,97.8756,97.942,97.8673,97.9088,3577.0
2017-03-02 11:25:00,117.91,117.91,117.86,117.86,24323.0,97.9005,97.9005,97.8589,97.8589,24323.0
2017-03-02 11:30:00,117.86,117.86,117.72,117.73,45131.0,97.8589,97.8589,97.7427,97.751,45131.0
2017-03-02 11:35:00,117.74,117.75,117.7,117.71,17153.0,97.7593,97.7676,97.7261,97.7344,17153.0
2017-03-02 11:40:00,117.74,117.77,117.73,117.76,1578.0,97.7593,97.7842,97.751,97.7759,1578.0
2017-03-02 11:45:00,117.8,117.85,117.77,117.83,17111.0,97.8091,97.8506,97.7842,97.834,17111.0
2017-03-02 11:50:00,117.83,117.84,117.81,117.83,2548.0,97.834,97.8423,97.8174,97.834,2548.0
2017-03-02 11:55:00,117.83,117.89,117.82,117.89,48591.0,97.834,97.8839,97.8257,97.8839,48591.0
2017-03-02 12:00:00,117.9,117.92,117.86,117.9,9618.0,97.8922,97.9088,97.8589,97.8922,9618.0
2017-03-02 12:05:00,117.9,117.9,117.85,117.87,22117.0,97.8922,97.8922,97.8506,97.8673,22117.0
2017-03-02 12:10:00,117.87,117.87,117.79,117.8,30462.0,97.8673,97.8673,97.8008,97.8091,30462.0
2017-03-02 12:15:00,117.81,117.84,117.8,117.82,7156.0,97.8174,97.8423,97.8091,97.8257,7156.0
2017-03-02 12:20:00,117.82,117.83,117.74,117.75,18335.0,97.8257,97.834,97.7593,97.7676,18335.0
2017-03-02 12:25:00,117.75,117.78,117.74,117.78,8630.0,97.7676,97.7925,97.7593,97.7925,8630.0
2017-03-02 12:30:00,117.77,117.83,117.77,117.8,2802.0,97.7842,97.834,97.7842,97.8091,2802.0
2017-03-02 12:35:00,117.81,117.88,117.8,117.87,11078.0,97.8174,97.8756,97.8091,97.8673,11078.0
2017-03-02 12:40:00,117.87,117.87,117.83,117.84,4978.0,97.8673,97.8673,97.834,97.8423,4978.0
2017-03-02 12:45:00,117.84,117.85,117.78,117.8,27072.0,97.8423,97.8506,97.7925,97.8091,27072.0
2017-03-02 12:50:00,117.8,117.86,117.8,117.86,21837.0,97.8091,97.8589,97.8091,97.8589,21837.0
2017-03-02 12:55:00,117.87,117.88,117.85,117.85,13462.0,97.8673,97.8756,97.8506,97.8506,13462.0
2017-03-02 13:00:00,117.84,117.86,117.84,117.84,16979.0,97.8423,97.8589,97.8423,97.8423,16979.0
2017-03-02 13:05:00,117.84,117.88,117.84,117.84,12980.0,97.8423,97.8756,97.8423,97.8423,12980.0
2017-03-02 13:10:00,117.83,117.84,117.81,117.82,7270.0,97.834,97.8423,97.8174,97.8257,7270.0
2017-03-02 13:15:00,117.81,117.82,117.8,117.8,15841.0,97.8174,97.8257,97.8091,97.8091,15841.0
2017-03-02 13:20:00,117.79,117.82,117.79,117.82,8474.0,97.8008,97.8257,97.8008,97.8257,8474.0
2017-03-02 13:25:00,117.82,117.9,117.82,117.89,19662.0,97.8257,97.8922,97.8257,97.8839,19662.0
2017-03-02 13:30:00,117.89,117.9,117.87,117.88,7090.0,97.8839,97.8922,97.8673,97.8756,7090.0
2017-03-02 13:35:00,117.88,117.88,117.83,117.84,11790.0,97.8756,97.8756,97.834,97.8423,11790.0
2017-03-02 13:40:00,117.83,117.84,117.81,117.82,8404.0,97.834,97.8423,97.8174,97.8257,8404.0
2017-03-02 13:45:00,117.81,117.81,117.79,117.79,4692.0,97.8174,97.8174,97.8008,97.8008,4692.0
2017-03-02 13:50:00,117.8,117.81,117.75,117.8,30897.0,97.8091,97.8174,97.7676,97.8091,30897.0
2017-03-02 13:55:00,117.8,117.82,117.8,117.81,42878.0,97.8091,97.8257,97.8091,97.8174,42878.0
2017-03-02 14:00:00,117.82,117.84,117.8,117.83,10717.0,97.8257,97.8423,97.8091,97.834,10717.0
2017-03-02 14:05:00,117.83,117.83,117.76,117.76,10181.0,97.834,97.834,97.7759,97.7759,10181.0
2017-03-02 14:10:00,117.77,117.78,117.74,117.77,6844.0,97.7842,97.7925,97.7593,97.7842,6844.0
2017-03-02 14:15:00,117.77,117.77,117.7,117.7,7297.0,97.7842,97.7842,97.7261,97.7261,7297.0
2017-03-02 14:20:00,117.7,117.73,117.69,117.7,60699.0,97.7261,97.751,97.7178,97.7261,60699.0
2017-03-02 14:25:00,117.7,117.86,117.69,117.84,28207.0,97.7261,97.8589,97.7178,97.8423,28207.0
2017-03-02 14:30:00,117.85,117.93,117.84,117.92,11646.0,97.8506,97.9171,97.8423,97.9088,11646.0
2017-03-02 14:35:00,117.93,117.93,117.87,117.93,19948.0,97.9171,97.9171,97.8673,97.9171,19948.0
2017-03-02 14:40:00,117.93,117.94,117.86,117.87,15294.0,97.9171,97.9254,97.8589,97.8673,15294.0
2017-03-02 14:45:00,117.86,117.93,117.86,117.92,8924.0,97.8589,97.9171,97.8589,97.9088,8924.0
2017-03-02 14:50:00,117.9,117.9,117.86,117.87,16579.0,97.8922,97.8922,97.8589,97.8673,16579.0
2017-03-02 14:55:00,117.87,117.88,117.85,117.88,29853.0,97.8673,97.8756,97.8506,97.8756,29853.0
2017-03-02 15:00:00,117.87,117.87,117.79,117.82,41048.0,97.8673,97.8673,97.8008,97.8257,41048.0
2017-03-02 15:05:00,117.82,117.82,117.77,117.78,5983.0,97.8257,97.8257,97.7842,97.7925,5983.0
2017-03-02 15:10:00,117.78,117.79,117.73,117.73,5875.0,97.7925,97.8008,97.751,97.751,5875.0
2017-03-02 15:15:00,117.72,117.72,117.59,117.65,23833.0,97.7427,97.7427,97.6348,97.6846,23833.0
2017-03-02 15:20:00,117.67,117.7,117.66,117.69,70025.0,97.7012,97.7261,97.6929,97.7178,70025.0
2017-03-02 15:25:00,117.68,117.71,117.65,117.69,12249.0,97.7095,97.7344,97.6846,97.7178,12249.0
2017-03-02 15:30:00,117.7,117.71,117.61,117.63,14877.0,97.7261,97.7344,97.6514,97.668,14877.0
2017-03-02 15:35:00,117.62,117.7,117.62,117.66,32418.0,97.6597,97.7261,97.6597,97.6929,32418.0
2017-03-02 15:40:00,117.67,117.67,117.49,117.53,13943.0,97.7012,97.7012,97.5517,97.585,13943.0
2017-03-02 15:45:00,117.54,117.61,117.52,117.53,29120.0,97.5933,97.6514,97.5766,97.585,29120.0
2017-03-02 15:50:00,117.53,117.54,117.47,117.51,56522.0,97.585,97.5933,97.5351,97.5683,56522.0
2017-03-02 15:55:00,117.51,117.55,117.47,117.51,48446.0,97.5683,97.6016,97.5351,97.5683,48446.0
2017-03-03 09:30:00,117.42,117.66,117.42,117.59,30118.0,97.4936,97.6929,97.4936,97.6348,30118.0
2017-03-03 09:35:00,117.61,117.65,117.56,117.64,8760.0,97.6514,97.6846,97.6099,97.6763,8760.0
2017-03-03 09:40:00,117.63,117.65,117.59,117.62,11163.0,97.668,97.6846,97.6348,97.6597,11163.0
2017-03-03 09:45:00,117.61,117.62,117.51,117.55,10406.0,97.6514,97.6597,97.5683,97.6016,10406.0
2017-03-03 09:50:00,117.56,117.58,117.44,117.46,16748.0,97.6099,97.6265,97.5102,97.5268,16748.0
2017-03-03 09:55:00,117.46,117.46,117.41,117.42,20685.0,97.5268,97.5268,97.4853,97.4936,20685.0
2017-03-03 10:00:00,117.43,117.49,117.4,117.43,48943.0,97.5019,97.5517,97.477,97.5019,48943.0
2017-03-03 10:05:00,117.44,117.5,117.44,117.49,15230.0,97.5102,97.56,97.5102,97.5517,15230.0
2017-03-03 10:10:00,117.49,117.57,117.49,117.54,22560.0,97.5517,97.6182,97.5517,97.5933,22560.0
2017-03-03 10:15:00,117.54,117.57,117.48,117.48,10875.0,97.5933,97.6182,97.5434,97.5434,10875.0
2017-03-03 10:20:00,117.47,117.47,117.36,117.42,19601.0,97.5351,97.5351,97.4438,97.4936,19601.0
2017-03-03 10:25:00,117.42,117.44,117.35,117.39,11116.0,97.4936,97.5102,97.4355,97.4687,11116.0
2017-03-03 10:30:00,117.38,117.38,117.32,117.34,16036.0,97.4604,97.4604,97.4106,97.4272,16036.0
2017-03-03 10:35:00,117.33,117.39,117.32,117.38,3574.0,97.4189,97.4687,97.4106,97.4604,3574.0
2017-03-03 10:40:00,117.4,117.44,117.36,117.44,3570.0,97.477,97.5102,97.4438,97.5102,3570.0
2017-03-03 10:45:00,117.45,117.46,117.41,117.42,8195.0,97.5185,97.5268,97.4853,97.4936,8195.0
2017-03-03 10:50:00,117.43,117.5,117.43,117.49,2352.0,97.5019,97.56,97.5019,97.5517,2352.0
2017-03-03 10:55:00,117.48,117.49,117.4,117.4,3386.0,97.5434,97.5517,97.477,97.477,3386.0
2017-03-03 11:00:00,117.39,117.4,117.34,117.4,17369.0,97.4687,97.477,97.4272,97.477,17369.0
2017-03-03 11:05:00,117.41,117.46,117.39,117.4,8138.0,97.4853,97.5268,97.4687,97.477,8138.0
2017-03-03 11:10:00,117.41,117.45,117.4,117.45,3335.0,97.4853,97.5185,97.477,97.5185,3335.0
2017-03-03 11:15:00,117.43,117.45,117.39,117.39,4646.0,97.5019,97.5185,97.4687,97.4687,4646.0
2017-03-03 11:20:00,117.41,117.42,117.39,117.4,2185.0,97.4853,97.4936,97.4687,97.477,2185.0
2017-03-03 11:25:00,117.4,117.41,117.34,117.34,19812.0,97.477,97.4853,97.4272,97.4272,19812.0
2017-03-03 11:30:00,117.34,117.39,117.33,117.35,21985.0,97.4272,97.4687,97.4189,97.4355,21985.0
2017-03-03 11:35:00,117.34,117.36,117.31,117.36,4532.0,97.4272,97.4438,97.4023,97.4438,4532.0
2017-03-03 11:40:00,117.37,117.37,117.33,117.33,4510.0,97.4521,97.4521,97.4189,97.4189,4510.0
2017-03-03 11:45:00,117.31,117.35,117.31,117.34,6413.0,97.4023,97.4355,97.4023,97.4272,6413.0
2017-03-03 11:50:00,117.35,117.4,117.35,117.4,5848.0,97.4355,97.477,97.4355,97.477,5848.0
2017-03-03 11:55:00,117.4,117.41,117.39,117.39,1036.0,97.477,97.4853,97.4687,97.4687,1036.0
2017-03-03 12:00:00,117.39,117.39,117.37,117.39,1610.0,97.4687,97.4687,97.4521,97.4687,1610.0
2017-03-03 12:05:00,117.39,117.42,117.39,117.42,2524.0,97.4687,97.4936,97.4687,97.4936,2524.0
2017-03-03 12:10:00,117.42,117.42,117.39,117.39,2102.0,97.4936,97.4936,97.4687,97.4687,2102.0
2017-03-03 12:15:00,117.39,117.39,117.34,117.37,3123.0,97.4687,97.4687,97.4272,97.4521,3123.0
2017-03-03 12:20:00,117.38,117.38,117.34,117.35,3306.0,97.4604,97.4604,97.4272,97.4355,3306.0
2017-03-03 12:25:00,117.36,117.4,117.36,117.39,5218.0,97.4438,97.477,97.4438,97.4687,5218.0
2017-03-03 12:30:00,117.4,117.46,117.38,117.44,107593.0,97.477,97.5268,97.4604,97.5102,107593.0
2017-03-03 12:35:00,117.46,117.46,117.43,117.43,4300.0,97.5268,97.5268,97.5019,97.5019,4300.0
2017-03-03 12:40:00,117.43,117.49,117.42,117.48,9019.0,97.5019,97.5517,97.4936,97.5434,9019.0
2017-03-03 12:45:00,117.47,117.48,117.43,117.43,10217.0,97.5351,97.5434,97.5019,97.5019,10217.0
2017-03-03 12:50:00,117.42,117.44,117.41,117.42,15333.0,97.4936,97.5102,97.4853,97.4936,15333.0
2017-03-03 12:55:00,117.42,117.44,117.42,117.43,7992.0,97.4936,97.5102,97.4936,97.5019,7992.0
2017-03-03 13:00:00,117.42,117.52,117.31,117.52,46331.0,97.4936,97.5766,97.4023,97.5766,46331.0
2017-03-03 13:05:00,117.5,117.52,117.4,117.45,63461.0,97.56,97.5766,97.477,97.5185,63461.0
2017-03-03 13:10:00,117.46,117.46,117.4,117.4,5520.0,97.5268,97.5268,97.477,97.477,5520.0
2017-03-03 13:15:00,117.39,117.4,117.32,117.33,13007.0,97.4687,97.477,97.4106,97.4189,13007.0
2017-03-03 13:20:00,117.31,117.36,117.31,117.32,11424.0,97.4023,97.4438,97.4023,97.4106,11424.0
2017-03-03 13:25:00,117.34,117.4,117.34,117.38,9726.0,97.4272,97.477,97.4272,97.4604,9726.0
2017-03-03 13:30:00,117.4,117.42,117.38,117.38,7554.0,97.477,97.4936,97.4604,97.4604,7554.0
2017-03-03 13:35:00,117.39,117.39,117.34,117.37,6227.0,97.4687,97.4687,97.4272,97.4521,6227.0
2017-03-03 13:40:00,117.37,117.48,117.37,117.48,5649.0,97.4521,97.5434,97.4521,97.5434,5649.0
2017-03-03 13:45:00,117.49,117.52,117.47,117.52,11363.0,97.5517,97.5766,97.5351,97.5766,11363.0
2017-03-03 13:50:00,117.52,117.52,117.48,117.48,18499.0,97.5766,97.5766,97.5434,97.5434,18499.0
2017-03-03 13:55:00,117.5,117.53,117.49,117.52,5299.0,97.56,97.585,97.5517,97.5766,5299.0
2017-03-03 14:00:00,117.49,117.52,117.47,117.48,13339.0,97.5517,97.5766,97.5351,97.5434,13339.0
2017-03-03 14:05:00,117.48,117.54,117.47,117.52,38696.0,97.5434,97.5933,97.5351,97.5766,38696.0
2017-03-03 14:10:00,117.51,117.57,117.51,117.52,88330.0,97.5683,97.6182,97.5683,97.5766,88330.0
2017-03-03 14:15:00,117.51,117.53,117.46,117.46,8409.0,97.5683,97.585,97.5268,97.5268,8409.0
2017-03-03 14:20:00,117.44,117.49,117.44,117.49,11846.0,97.5102,97.5517,97.5102,97.5517,11846.0
2017-03-03 14:25:00,117.48,117.5,117.45,117.45,15911.0,97.5434,97.56,97.5185,97.5185,15911.0
2017-03-03 14:30:00,117.45,117.53,117.45,117.52,11607.0,97.5185,97.585,97.5185,97.5766,11607.0
2017-03-03 14:35:00,117.52,117.54,117.5,117.53,7582.0,97.5766,97.5933,97.56,97.585,7582.0
2017-03-03 14:40:00,117.52,117.53,117.49,117.51,5893.0,97.5766,97.585,97.5517,97.5683,5893.0
2017-03-03 14:45:00,117.5,117.53,117.49,117.5,26277.0,97.56,97.585,97.5517,97.56,26277.0
2017-03-03 14:50:00,117.5,117.55,117.5,117.55,11780.0,97.56,97.6016,97.56,97.6016,11780.0
2017-03-03 14:55:00,117.54,117.56,117.53,117.55,7002.0,97.5933,97.6099,97.585,97.6016,7002.0
2017-03-03 15:00:00,117.53,117.56,117.49,117.5,20698.0,97.585,97.6099,97.5517,97.56,20698.0
2017-03-03 15:05:00,117.51,117.52,117.48,117.49,29940.0,97.5683,97.5766,97.5434,97.5517,29940.0
2017-03-03 15:10:00,117.48,117.5,117.46,117.5,3979.0,97.5434,97.56,97.5268,97.56,3979.0
2017-03-03 15:15:00,117.5,117.51,117.48,117.51,7099.0,97.56,97.5683,97.5434,97.5683,7099.0
2017-03-03 15:20:00,117.51,117.57,117.5,117.57,52380.0,97.5683,97.6182,97.56,97.6182,52380.0
2017-03-03 15:25:00,117.56,117.61,117.55,117.61,20866.0,97.6099,97.6514,97.6016,97.6514,20866.0
2017-03-03 15:30:00,117.61,117.61,117.55,117.58,16924.0,97.6514,97.6514,97.6016,97.6265,16924.0
2017-03-03 15:35:00,117.59,117.65,117.58,117.65,46701.0,97.6348,97.6846,97.6265,97.6846,46701.0
2017-03-03 15:40:00,117.64,117.65,117.58,117.59,14943.0,97.6763,97.6846,97.6265,97.6348,14943.0
2017-03-03 15:45:00,117.57,117.57,117.5,117.51,23188.0,97.6182,97.6182,97.56,97.5683,23188.0
2017-03-03 15:50:00,117.5,117.58,117.5,117.57,51988.0,97.56,97.6265,97.56,97.6182,51988.0
2017-03-03 15:55:00,117.57,117.59,117.47,117.55,297925.0,97.6182,97.6348,97.5351,97.6016,297925.0
2017-03-06 09:30:00,117.03,117.09,116.95,117.0,41335.0,97.1698,97.2196,97.1034,97.1449,41335.0
2017-03-06 09:35:00,117.01,117.01,116.85,116.91,17353.0,97.1532,97.1532,97.0203,97.0702,17353.0
2017-03-06 09:40:00,116.89,116.96,116.88,116.93,13682.0,97.0536,97.1117,97.0453,97.0868,13682.0
2017-03-06 09:45:00,116.89,116.99,116.84,116.98,19812.0,97.0536,97.1366,97.012,97.1283,19812.0
2017-03-06 09:50:00,116.98,117.07,116.97,117.07,33180.0,97.1283,97.203,97.12,97.203,33180.0
2017-03-06 09:55:00,117.07,117.1,117.03,117.07,24432.0,97.203,97.2279,97.1698,97.203,24432.0
2017-03-06 10:00:00,117.07,117.08,117.0,117.01,12674.0,97.203,97.2113,97.1449,97.1532,12674.0
2017-03-06 10:05:00,116.99,117.06,116.98,117.06,27449.0,97.1366,97.1947,97.1283,97.1947,27449.0
2017-03-06 10:10:00,117.07,117.11,117.06,117.08,58842.0,97.203,97.2362,97.1947,97.2113,58842.0
2017-03-06 10:15:00,117.08,117.08,116.98,116.99,12581.0,97.2113,97.2113,97.1283,97.1366,12581.0
2017-03-06 10:20:00,117.0,117.0,116.96,117.0,20102.0,97.1449,97.1449,97.1117,97.1449,20102.0
2017-03-06 10:25:00,116.98,117.0,116.94,116.96,12800.0,97.1283,97.1449,97.0951,97.1117,12800.0
2017-03-06 10:30:00,116.96,116.97,116.87,116.88,8535.0,97.1117,97.12,97.037,97.0453,8535.0
2017-03-06 10:35:00,116.87,116.89,116.78,116.85,31001.0,97.037,97.0536,96.9622,97.0203,31001.0
2017-03-06 10:40:00,116.84,116.84,116.8,116.8,8713.0,97.012,97.012,96.9788,96.9788,8713.0
2017-03-06 10:45:00,116.81,116.88,116.8,116.88,18900.0,96.9871,97.0453,96.9788,97.0453,18900.0
2017-03-06 10:50:00,116.87,116.88,116.76,116.76,11898.0,97.037,97.0453,96.9456,96.9456,11898.0
2017-03-06 10:55:00,116.76,116.8,116.76,116.79,142281.0,96.9456,96.9788,96.9456,96.9705,142281.0
2017-03-06 11:00:00,116.8,116.8,116.74,116.79,23444.0,96.9788,96.9788,96.929,96.9705,23444.0
2017-03-06 11:05:00,116.8,116.85,116.8,116.81,9261.0,96.9788,97.0203,96.9788,96.9871,9261.0
2017-03-06 11:10:00,116.81,116.89,116.8,116.88,8595.0,96.9871,97.0536,96.9788,97.0453,8595.0
2017-03-06 11:15:00,116.88,116.94,116.85,116.93,13210.0,97.0453,97.0951,97.0203,97.0868,13210.0
2017-03-06 11:20:00,116.93,116.95,116.91,116.92,3681.0,97.0868,97.1034,97.0702,97.0785,3681.0
2017-03-06 11:25:00,116.91,116.94,116.9,116.93,5993.0,97.0702,97.0951,97.0619,97.0868,5993.0
2017-03-06 11:30:00,116.9,116.9,116.86,116.87,5320.0,97.0619,97.0619,97.0287,97.037,5320.0
2017-03-06 11:35:00,116.85,116.88,116.81,116.81,3904.0,97.0203,97.0453,96.9871,96.9871,3904.0
2017-03-06 11:40:00,116.82,116.83,116.81,116.81,3909.0,96.9954,97.0037,96.9871,96.9871,3909.0
2017-03-06 11:45:00,116.81,116.87,116.81,116.84,19613.0,96.9871,97.037,96.9871,97.012,19613.0
2017-03-06 11:50:00,116.85,116.87,116.82,116.83,12985.0,97.0203,97.037,96.9954,97.0037,12985.0
2017-03-06 11:55:00,116.82,116.85,116.82,116.83,7435.0,96.9954,97.0203,96.9954,97.0037,7435.0
2017-03-06 12:00:00,116.82,116.88,116.8,116.88,11449.0,96.9954,97.0453,96.9788,97.0453,11449.0
2017-03-06 12:05:00,116.88,116.89,116.85,116.86,10989.0,97.0453,97.0536,97.0203,97.0287,10989.0
2017-03-06 12:10:00,116.85,116.87,116.84,116.87,7001.0,97.0203,97.037,97.012,97.037,7001.0
2017-03-06 12:15:00,116.87,116.87,116.84,116.85,23892.0,97.037,97.037,97.012,97.0203,23892.0
2017-03-06 12:20:00,116.85,116.88,116.84,116.87,5991.0,97.0203,97.0453,97.012,97.037,5991.0
2017-03-06 12:25:00,116.87,116.93,116.87,116.9,18888.0,97.037,97.0868,97.037,97.0619,18888.0
2017-03-06 12:30:00,116.91,116.94,116.9,116.91,7806.0,97.0702,97.0951,97.0619,97.0702,7806.0
2017-03-06 12:35:00,116.91,116.92,116.89,116.91,13005.0,97.0702,97.0785,97.0536,97.0702,13005.0
2017-03-06 12:40:00,116.9,116.98,116.9,116.98,22710.0,97.0619,97.1283,97.0619,97.1283,22710.0
2017-03-06 12:45:00,116.97,116.97,116.93,116.94,13065.0,97.12,97.12,97.0868,97.0951,13065.0
2017-03-06 12:50:00,116.94,116.97,116.93,116.97,12733.0,97.0951,97.12,97.0868,97.12,12733.0
2017-03-06 12:55:00,116.98,116.99,116.95,116.98,37284.0,97.1283,97.1366,97.1034,97.1283,37284.0
2017-03-06 13:00:00,117.0,117.05,116.97,117.03,61737.0,97.1449,97.1864,97.12,97.1698,61737.0
2017-03-06 13:05:00,117.04,117.04,117.02,117.03,20727.0,97.1781,97.1781,97.1615,97.1698,20727.0
2017-03-06 13:10:00,117.03,117.09,117.03,117.09,31856.0,97.1698,97.2196,97.1698,97.2196,31856.0
2017-03-06 13:15:00,117.08,117.11,117.07,117.11,14495.0,97.2113,97.2362,97.203,97.2362,14495.0
2017-03-06 13:20:00,117.12,117.17,117.11,117.16,21133.0,97.2445,97.286,97.2362,97.2777,21133.0
2017-03-06 13:25:00,117.16,117.16,117.12,117.14,9022.0,97.2777,97.2777,97.2445,97.2611,9022.0
2017-03-06 13:30:00,117.13,117.18,117.11,117.16,37629.0,97.2528,97.2943,97.2362,97.2777,37629.0
2017-03-06 13:35:00,117.15,117.17,117.13,117.15,19115.0,97.2694,97.286,97.2528,97.2694,19115.0
2017-03-06 13:40:00,117.14,117.15,117.11,117.12,17492.0,97.2611,97.2694,97.2362,97.2445,17492.0
2017-03-06 13:45:00,117.12,117.12,117.06,117.08,25552.0,97.2445,97.2445,97.1947,97.2113,25552.0
2017-03-06 13:50:00,117.08,117.11,117.06,117.08,55501.0,97.2113,97.2362,97.1947,97.2113,55501.0
2017-03-06 13:55:00,117.07,117.08,117.04,117.08,23963.0,97.203,97.2113,97.1781,97.2113,23963.0
2017-03-06 14:00:00,117.07,117.08,117.04,117.04,18517.0,97.203,97.2113,97.1781,97.1781,18517.0
2017-03-06 14:05:00,117.05,117.1,117.05,117.09,13360.0,97.1864,97.2279,97.1864,97.2196,13360.0
2017-03-06 14:10:00,117.09,117.1,117.06,117.1,22765.0,97.2196,97.2279,97.1947,97.2279,22765.0
2017-03-06 14:15:00,117.1,117.12,117.06,117.07,6563.0,97.2279,97.2445,97.1947,97.203,6563.0
2017-03-06 14:20:00,117.07,117.09,117.05,117.08,42191.0,97.203,97.2196,97.1864,97.2113,42191.0
2017-03-06 14:25:00,117.07,117.09,117.07,117.07,9770.0,97.203,97.2196,97.203,97.203,9770.0
2017-03-06 14:30:00,117.07,117.1,117.06,117.07,11163.0,97.203,97.2279,97.1947,97.203,11163.0
2017-03-06 14:35:00,117.06,117.1,117.06,117.09,9473.0,97.1947,97.2279,97.1947,97.2196,9473.0
2017-03-06 14:40:00,117.09,117.09,117.06,117.09,10633.0,97.2196,97.2196,97.1947,97.2196,10633.0
2017-03-06 14:45:00,117.09,117.12,117.08,117.1,12444.0,97.2196,97.2445,97.2113,97.2279,12444.0
2017-03-06 14:50:00,117.09,117.13,117.09,117.11,6589.0,97.2196,97.2528,97.2196,97.2362,6589.0
2017-03-06 14:55:00,117.13,117.13,117.09,117.11,16717.0,97.2528,97.2528,97.2196,97.2362,16717.0
2017-03-06 15:00:00,117.12,117.14,117.11,117.14,29216.0,97.2445,97.2611,97.2362,97.2611,29216.0
2017-03-06 15:05:00,117.13,117.18,117.13,117.18,26723.0,97.2528,97.2943,97.2528,97.2943,26723.0
2017-03-06 15:10:00,117.18,117.21,117.17,117.19,11270.0,97.2943,97.3193,97.286,97.3026,11270.0
2017-03-06 15:15:00,117.2,117.24,117.19,117.22,20667.0,97.311,97.3442,97.3026,97.3276,20667.0
2017-03-06 15:20:00,117.23,117.24,117.2,117.23,15681.0,97.3359,97.3442,97.311,97.3359,15681.0
2017-03-06 15:25:00,117.23,117.23,117.18,117.19,99104.0,97.3359,97.3359,97.2943,97.3026,99104.0
2017-03-06 15:30:00,117.18,117.18,117.13,117.16,9301.0,97.2943,97.2943,97.2528,97.2777,9301.0
2017-03-06 15:35:00,117.17,117.27,117.17,117.25,30770.0,97.286,97.3691,97.286,97.3525,30770.0
2017-03-06 15:40:00,117.26,117.3,117.25,117.29,27986.0,97.3608,97.394,97.3525,97.3857,27986.0
2017-03-06 15:45:00,117.29,117.29,117.27,117.29,16085.0,97.3857,97.3857,97.3691,97.3857,16085.0
2017-03-06 15:50:00,117.3,117.3,117.22,117.23,14450.0,97.394,97.394,97.3276,97.3359,14450.0
2017-03-06 15:55:00,117.2,117.21,117.13,117.13,26539.0,97.311,97.3193,97.2528,97.2528,26539.0
2017-03-07 09:30:00,116.95,117.0,116.89,116.91,76831.0,97.1034,97.1449,97.0536,97.0702,76831.0
2017-03-07 09:35:00,116.91,116.94,116.77,116.79,118558.0,97.0702,97.0951,96.9539,96.9705,118558.0
2017-03-07 09:40:00,116.79,116.79,116.7,116.73,132658.0,96.9705,96.9705,96.8958,96.9207,132658.0
2017-03-07 09:45:00,116.73,116.74,116.69,116.73,26338.0,96.9207,96.929,96.8875,96.9207,26338.0
2017-03-07 09:50:00,116.7,116.74,116.64,116.73,39070.0,96.8958,96.929,96.846,96.9207,39070.0
2017-03-07 09:55:00,116.74,116.81,116.74,116.79,6505.0,96.929,96.9871,96.929,96.9705,6505.0
2017-03-07 10:00:00,116.78,116.84,116.72,116.84,165998.0,96.9622,97.012,96.9124,97.012,165998.0
2017-03-07 10:05:00,116.84,116.86,116.81,116.81,18468.0,97.012,97.0287,96.9871,96.9871,18468.0
2017-03-07 10:10:00,116.83,116.84,116.81,116.81,11180.0,97.0037,97.012,96.9871,96.9871,11180.0
2017-03-07 10:15:00,116.79,116.86,116.78,116.86,6101.0,96.9705,97.0287,96.9622,97.0287,6101.0
2017-03-07 10:20:00,116.86,116.94,116.84,116.93,8114.0,97.0287,97.0951,97.012,97.0868,8114.0
2017-03-07 10:25:00,116.94,116.97,116.94,116.95,18728.0,97.0951,97.12,97.0951,97.1034,18728.0
2017-03-07 10:30:00,116.97,117.03,116.96,116.99,9500.0,97.12,97.1698,97.1117,97.1366,9500.0
2017-03-07 10:35:00,116.98,116.99,116.96,116.96,16126.0,97.1283,97.1366,97.1117,97.1117,16126.0
2017-03-07 10:40:00,116.94,117.03,116.93,117.0,8768.0,97.0951,97.1698,97.0868,97.1449,8768.0
2017-03-07 10:45:00,116.97,116.98,116.87,116.87,8395.0,97.12,97.1283,97.037,97.037,8395.0
2017-03-07 10:50:00,116.86,116.9,116.86,116.89,9682.0,97.0287,97.0619,97.0287,97.0536,9682.0
2017-03-07 10:55:00,116.9,116.9,116.87,116.88,1416.0,97.0619,97.0619,97.037,97.0453,1416.0
2017-03-07 11:00:00,116.9,116.92,116.88,116.89,5184.0,97.0619,97.0785,97.0453,97.0536,5184.0
2017-03-07 11:05:00,116.87,116.87,116.84,116.85,5485.0,97.037,97.037,97.012,97.0203,5485.0
2017-03-07 11:10:00,116.86,116.9,116.85,116.87,6524.0,97.0287,97.0619,97.0203,97.037,6524.0
2017-03-07 11:15:00,116.9,116.9,116.85,116.88,40759.0,97.0619,97.0619,97.0203,97.0453,40759.0
2017-03-07 11:20:00,116.88,116.89,116.82,116.85,20099.0,97.0453,97.0536,96.9954,97.0203,20099.0
2017-03-07 11:25:00,116.84,116.84,116.72,116.72,32074.0,97.012,97.012,96.9124,96.9124,32074.0
2017-03-07 11:30:00,116.71,116.72,116.67,116.72,19302.0,96.9041,96.9124,96.8709,96.9124,19302.0
2017-03-07 11:35:00,116.73,116.76,116.73,116.75,10783.0,96.9207,96.9456,96.9207,96.9373,10783.0
2017-03-07 11:40:00,116.74,116.78,116.74,116.77,2018.0,96.929,96.9622,96.929,96.9539,2018.0
2017-03-07 11:45:00,116.76,116.82,116.75,116.82,2075.0,96.9456,96.9954,96.9373,96.9954,2075.0
2017-03-07 11:50:00,116.81,116.82,116.79,116.8,9950.0,96.9871,96.9954,96.9705,96.9788,9950.0
2017-03-07 11:55:00,116.8,116.81,116.78,116.79,2262.0,96.9788,96.9871,96.9622,96.9705,2262.0
2017-03-07 12:00:00,116.8,116.8,116.71,116.75,8443.0,96.9788,96.9788,96.9041,96.9373,8443.0
2017-03-07 12:05:00,116.77,116.8,116.77,116.78,4491.0,96.9539,96.9788,96.9539,96.9622,4491.0
2017-03-07 12:10:00,116.78,116.78,116.75,116.77,2230.0,96.9622,96.9622,96.9373,96.9539,2230.0
2017-03-07 12:15:00,116.75,116.77,116.73,116.76,10659.0,96.9373,96.9539,96.9207,96.9456,10659.0
2017-03-07 12:20:00,116.76,116.8,116.75,116.76,5474.0,96.9456,96.9788,96.9373,96.9456,5474.0
2017-03-07 12:25:00,116.75,116.79,116.73,116.79,7687.0,96.9373,96.9705,96.9207,96.9705,7687.0
2017-03-07 12:30:00,116.79,116.79,116.75,116.78,6968.0,96.9705,96.9705,96.9373,96.9622,6968.0
2017-03-07 12:35:00,116.8,116.81,116.79,116.81,5167.0,96.9788,96.9871,96.9705,96.9871,5167.0
2017-03-07 12:40:00,116.81,116.85,116.81,116.84,4440.0,96.9871,97.0203,96.9871,97.012,4440.0
2017-03-07 12:45:00,116.84,116.85,116.81,116.82,1176.0,97.012,97.0203,96.9871,96.9954,1176.0
2017-03-07 12:50:00,116.81,116.83,116.81,116.82,3980.0,96.9871,97.0037,96.9871,96.9954,3980.0
2017-03-07 12:55:00,116.82,116.85,116.81,116.85,8174.0,96.9954,97.0203,96.9871,97.0203,8174.0
2017-03-07 13:00:00,116.85,116.86,116.8,116.8,3456.0,97.0203,97.0287,96.9788,96.9788,3456.0
2017-03-07 13:05:00,116.81,116.92,116.81,116.92,5053.0,96.9871,97.0785,96.9871,97.0785,5053.0
2017-03-07 13:10:00,116.89,116.9,116.86,116.89,14017.0,97.0536,97.0619,97.0287,97.0536,14017.0
2017-03-07 13:15:00,116.9,116.91,116.88,116.9,1405.0,97.0619,97.0702,97.0453,97.0619,1405.0
2017-03-07 13:20:00,116.89,116.89,116.86,116.86,1413.0,97.0536,97.0536,97.0287,97.0287,1413.0
2017-03-07 13:25:00,116.86,116.87,116.85,116.85,2621.0,97.0287,97.037,97.0203,97.0203,2621.0
2017-03-07 13:30:00,116.85,116.85,116.85,116.85,900.0,97.0203,97.0203,97.0203,97.0203,900.0
2017-03-07 13:35:00,116.83,116.84,116.75,116.75,10403.0,97.0037,97.012,96.9373,96.9373,10403.0
2017-03-07 13:40:00,116.72,116.78,116.72,116.77,4807.0,96.9124,96.9622,96.9124,96.9539,4807.0
2017-03-07 13:45:00,116.76,116.77,116.75,116.77,5545.0,96.9456,96.9539,96.9373,96.9539,5545.0
2017-03-07 13:50:00,116.75,116.75,116.72,116.75,9643.0,96.9373,96.9373,96.9124,96.9373,9643.0
2017-03-07 13:55:00,116.72,116.74,116.71,116.73,8783.0,96.9124,96.929,96.9041,96.9207,8783.0
2017-03-07 14:00:00,116.72,116.76,116.71,116.76,8549.0,96.9124,96.9456,96.9041,96.9456,8549.0
2017-03-07 14:05:00,116.75,116.78,116.75,116.75,1474.0,96.9373,96.9622,96.9373,96.9373,1474.0
2017-03-07 14:10:00,116.75,116.79,116.75,116.79,3426.0,96.9373,96.9705,96.9373,96.9705,3426.0
2017-03-07 14:15:00,116.78,116.8,116.78,116.8,3668.0,96.9622,96.9788,96.9622,96.9788,3668.0
2017-03-07 14:20:00,116.78,116.8,116.78,116.8,544.0,96.9622,96.9788,96.9622,96.9788,544.0
2017-03-07 14:25:00,116.78,116.79,116.77,116.77,2186.0,96.9622,96.9705,96.9539,96.9539,2186.0
2017-03-07 14:30:00,116.77,116.77,116.73,116.75,11933.0,96.9539,96.9539,96.9207,96.9373,11933.0
2017-03-07 14:35:00,116.75,116.78,116.7,116.78,23784.0,96.9373,96.9622,96.8958,96.9622,23784.0
2017-03-07 14:40:00,116.76,116.82,116.76,116.82,6837.0,96.9456,96.9954,96.9456,96.9954,6837.0
2017-03-07 14:45:00,116.78,116.79,116.75,116.76,5475.0,96.9622,96.9705,96.9373,96.9456,5475.0
2017-03-07 14:50:00,116.77,116.81,116.76,116.81,31521.0,96.9539,96.9871,96.9456,96.9871,31521.0
2017-03-07 14:55:00,116.81,116.86,116.8,116.84,28030.0,96.9871,97.0287,96.9788,97.012,28030.0
2017-03-07 15:00:00,116.85,116.85,116.8,116.83,10166.0,97.0203,97.0203,96.9788,97.0037,10166.0
2017-03-07 15:05:00,116.83,116.83,116.8,116.81,22693.0,97.0037,97.0037,96.9788,96.9871,22693.0
2017-03-07 15:10:00,116.79,116.86,116.78,116.84,19675.0,96.9705,97.0287,96.9622,97.012,19675.0
2017-03-07 15:15:00,116.84,116.84,116.81,116.83,16515.0,97.012,97.012,96.9871,97.0037,16515.0
2017-03-07 15:20:00,116.83,116.85,116.82,116.84,39167.0,97.0037,97.0203,96.9954,97.012,39167.0
2017-03-07 15:25:00,116.84,116.86,116.74,116.76,13546.0,97.012,97.0287,96.929,96.9456,13546.0
2017-03-07 15:30:00,116.76,116.78,116.71,116.71,18408.0,96.9456,96.9622,96.9041,96.9041,18408.0
2017-03-07 15:35:00,116.7,116.75,116.67,116.67,204444.0,96.8958,96.9373,96.8709,96.8709,204444.0
2017-03-07 15:40:00,116.68,116.68,116.57,116.6,100379.0,96.8792,96.8792,96.7879,96.8128,100379.0
2017-03-07 15:45:00,116.61,116.64,116.58,116.62,41231.0,96.8211,96.846,96.7962,96.8294,41231.0
2017-03-07 15:50:00,116.63,116.64,116.58,116.61,95468.0,96.8377,96.846,96.7962,96.8211,95468.0
2017-03-07 15:55:00,116.62,116.72,116.62,116.67,153561.0,96.8294,96.9124,96.8294,96.8709,153561.0
2017-03-08 09:30:00,116.8,116.84,116.74,116.77,34400.0,96.9788,97.012,96.929,96.9539,34400.0
2017-03-08 09:35:00,116.76,116.93,116.76,116.87,22150.0,96.9456,97.0868,96.9456,97.037,22150.0
2017-03-08 09:40:00,116.86,116.9,116.86,116.89,24330.0,97.0287,97.0619,97.0287,97.0536,24330.0
2017-03-08 09:45:00,116.92,116.99,116.92,116.98,276122.0,97.0785,97.1366,97.0785,97.1283,276122.0
2017-03-08 09:50:00,116.97,116.98,116.89,116.89,26150.0,97.12,97.1283,97.0536,97.0536,26150.0
2017-03-08 09:55:00,116.86,116.86,116.78,116.81,6045.0,97.0287,97.0287,96.9622,96.9871,6045.0
2017-03-08 10:00:00,116.84,116.86,116.76,116.83,6076.0,97.012,97.0287,96.9456,97.0037,6076.0
2017-03-08 10:05:00,116.84,116.84,116.66,116.66,19533.0,97.012,97.012,96.8626,96.8626,19533.0
2017-03-08 10:10:00,116.67,116.68,116.59,116.59,7879.0,96.8709,96.8792,96.8045,96.8045,7879.0
2017-03-08 10:15:00,116.62,116.64,116.6,116.61,4249.0,96.8294,96.846,96.8128,96.8211,4249.0
2017-03-08 10:20:00,116.64,116.68,116.64,116.68,3331.0,96.846,96.8792,96.846,96.8792,3331.0
2017-03-08 10:25:00,116.69,116.77,116.68,116.74,17141.0,96.8875,96.9539,96.8792,96.929,17141.0
2017-03-08 10:30:00,116.77,116.82,116.75,116.77,10260.0,96.9539,96.9954,96.9373,96.9539,10260.0
2017-03-08 10:35:00,116.76,116.8,116.73,116.73,5855.0,96.9456,96.9788,96.9207,96.9207,5855.0
2017-03-08 10:40:00,116.74,116.78,116.73,116.75,10831.0,96.929,96.9622,96.9207,96.9373,10831.0
2017-03-08 10:45:00,116.72,116.73,116.65,116.66,6043.0,96.9124,96.9207,96.8543,96.8626,6043.0
2017-03-08 10:50:00,116.67,116.67,116.64,116.66,13071.0,96.8709,96.8709,96.846,96.8626,13071.0
2017-03-08 10:55:00,116.68,116.71,116.63,116.69,14421.0,96.8792,96.9041,96.8377,96.8875,14421.0
2017-03-08 11:00:00,116.7,116.71,116.65,116.66,16575.0,96.8958,96.9041,96.8543,96.8626,16575.0
2017-03-08 11:05:00,116.67,116.67,116.56,116.58,20384.0,96.8709,96.8709,96.7796,96.7962,20384.0
2017-03-08 11:10:00,116.56,116.59,116.53,116.56,14259.0,96.7796,96.8045,96.7547,96.7796,14259.0
2017-03-08 11:15:00,116.55,116.62,116.55,116.57,23123.0,96.7713,96.8294,96.7713,96.7879,23123.0
2017-03-08 11:20:00,116.56,116.58,116.56,116.57,7581.0,96.7796,96.7962,96.7796,96.7879,7581.0
2017-03-08 11:25:00,116.57,116.65,116.57,116.62,14706.0,96.7879,96.8543,96.7879,96.8294,14706.0
2017-03-08 11:30:00,116.59,116.59,116.47,116.51,27538.0,96.8045,96.8045,96.7048,96.738,27538.0
2017-03-08 11:35:00,116.51,116.52,116.49,116.51,1609.0,96.738,96.7463,96.7214,96.738,1609.0
2017-03-08 11:40:00,116.5,116.52,116.43,116.43,29470.0,96.7297,96.7463,96.6716,96.6716,29470.0
2017-03-08 11:45:00,116.43,116.48,116.36,116.48,10169.0,96.6716,96.7131,96.6135,96.7131,10169.0
2017-03-08 11:50:00,116.47,116.47,116.43,116.43,1878.0,96.7048,96.7048,96.6716,96.6716,1878.0
2017-03-08 11:55:00,116.42,116.48,116.42,116.46,7292.0,96.6633,96.7131,96.6633,96.6965,7292.0
2017-03-08 12:00:00,116.44,116.52,116.4,116.49,10479.0,96.6799,96.7463,96.6467,96.7214,10479.0
2017-03-08 12:05:00,116.51,116.51,116.46,116.46,6313.0,96.738,96.738,96.6965,96.6965,6313.0
2017-03-08 12:10:00,116.45,116.5,116.44,116.45,2904.0,96.6882,96.7297,96.6799,96.6882,2904.0
2017-03-08 12:15:00,116.45,116.48,116.44,116.46,11205.0,96.6882,96.7131,96.6799,96.6965,11205.0
2017-03-08 12:20:00,116.47,116.49,116.46,116.48,4404.0,96.7048,96.7214,96.6965,96.7131,4404.0
2017-03-08 12:25:00,116.47,116.52,116.47,116.5,5890.0,96.7048,96.7463,96.7048,96.7297,5890.0
2017-03-08 12:30:00,116.51,116.54,116.5,116.51,5799.0,96.738,96.763,96.7297,96.738,5799.0
2017-03-08 12:35:00,116.52,116.52,116.46,116.48,9568.0,96.7463,96.7463,96.6965,96.7131,9568.0
2017-03-08 12:40:00,116.48,116.5,116.47,116.47,10091.0,96.7131,96.7297,96.7048,96.7048,10091.0
2017-03-08 12:45:00,116.47,116.54,116.46,116.52,18833.0,96.7048,96.763,96.6965,96.7463,18833.0
2017-03-08 12:50:00,116.51,116.53,116.51,116.52,6238.0,96.738,96.7547,96.738,96.7463,6238.0
2017-03-08 12:55:00,116.52,116.52,116.48,116.5,2664.0,96.7463,96.7463,96.7131,96.7297,2664.0
2017-03-08 13:00:00,116.49,116.52,116.48,116.49,18323.0,96.7214,96.7463,96.7131,96.7214,18323.0
2017-03-08 13:05:00,116.48,116.51,116.47,116.5,4524.0,96.7131,96.738,96.7048,96.7297,4524.0
2017-03-08 13:10:00,116.5,116.58,116.5,116.58,11297.0,96.7297,96.7962,96.7297,96.7962,11297.0
2017-03-08 13:15:00,116.57,116.62,116.57,116.59,19258.0,96.7879,96.8294,96.7879,96.8045,19258.0
2017-03-08 13:20:00,116.59,116.6,116.57,116.58,3731.0,96.8045,96.8128,96.7879,96.7962,3731.0
2017-03-08 13:25:00,116.58,116.58,116.54,116.54,5166.0,96.7962,96.7962,96.763,96.763,5166.0
2017-03-08 13:30:00,116.58,116.6,116.56,116.59,5560.0,96.7962,96.8128,96.7796,96.8045,5560.0
2017-03-08 13:35:00,116.58,116.59,116.56,116.58,12412.0,96.7962,96.8045,96.7796,96.7962,12412.0
2017-03-08 13:40:00,116.58,116.58,116.54,116.54,1961.0,96.7962,96.7962,96.763,96.763,1961.0
2017-03-08 13:45:00,116.54,116.56,116.49,116.49,13449.0,96.763,96.7796,96.7214,96.7214,13449.0
2017-03-08 13:50:00,116.48,116.48,116.45,116.46,30357.0,96.7131,96.7131,96.6882,96.6965,30357.0
2017-03-08 13:55:00,116.46,116.51,116.46,116.5,48709.0,96.6965,96.738,96.6965,96.7297,48709.0
2017-03-08 14:00:00,116.49,116.49,116.46,116.48,6835.0,96.7214,96.7214,96.6965,96.7131,6835.0
2017-03-08 14:05:00,116.48,116.49,116.37,116.38,22488.0,96.7131,96.7214,96.6218,96.6301,22488.0
2017-03-08 14:10:00,116.37,116.39,116.34,116.35,14048.0,96.6218,96.6384,96.5969,96.6052,14048.0
2017-03-08 14:15:00,116.34,116.36,116.28,116.28,16889.0,96.5969,96.6135,96.5471,96.5471,16889.0
2017-03-08 14:20:00,116.27,116.27,116.21,116.25,17955.0,96.5388,96.5388,96.489,96.5222,17955.0
2017-03-08 14:25:00,116.25,116.25,116.19,116.23,19524.0,96.5222,96.5222,96.4724,96.5056,19524.0
2017-03-08 14:30:00,116.24,116.27,116.18,116.25,10137.0,96.5139,96.5388,96.464,96.5222,10137.0
2017-03-08 14:35:00,116.25,116.29,116.23,116.29,9022.0,96.5222,96.5554,96.5056,96.5554,9022.0
2017-03-08 14:40:00,116.31,116.32,116.27,116.29,6169.0,96.572,96.5803,96.5388,96.5554,6169.0
2017-03-08 14:45:00,116.28,116.34,116.27,116.34,23434.0,96.5471,96.5969,96.5388,96.5969,23434.0
2017-03-08 14:50:00,116.33,116.36,116.32,116.36,15891.0,96.5886,96.6135,96.5803,96.6135,15891.0
2017-03-08 14:55:00,116.37,116.4,116.35,116.36,47211.0,96.6218,96.6467,96.6052,96.6135,47211.0
2017-03-08 15:00:00,116.37,116.41,116.37,116.4,18460.0,96.6218,96.655,96.6218,96.6467,18460.0
2017-03-08 15:05:00,116.4,116.41,116.37,116.37,15244.0,96.6467,96.655,96.6218,96.6218,15244.0
2017-03-08 15:10:00,116.39,116.4,116.32,116.32,11270.0,96.6384,96.6467,96.5803,96.5803,11270.0
2017-03-08 15:15:00,116.32,116.35,116.31,116.32,7365.0,96.5803,96.6052,96.572,96.5803,7365.0
2017-03-08 15:20:00,116.31,116.35,116.31,116.32,10014.0,96.572,96.6052,96.572,96.5803,10014.0
2017-03-08 15:25:00,116.33,116.33,116.24,116.24,23191.0,96.5886,96.5886,96.5139,96.5139,23191.0
2017-03-08 15:30:00,116.24,116.24,116.05,116.1,48253.0,96.5139,96.5139,96.3561,96.3976,48253.0
2017-03-08 15:35:00,116.09,116.12,116.04,116.11,18436.0,96.3893,96.4142,96.3478,96.4059,18436.0
2017-03-08 15:40:00,116.09,116.11,115.99,116.04,20696.0,96.3893,96.4059,96.3063,96.3478,20696.0
2017-03-08 15:45:00,116.03,116.1,116.03,116.07,14919.0,96.3395,96.3976,96.3395,96.3727,14919.0
2017-03-08 15:50:00,116.07,116.07,115.98,116.0,29296.0,96.3727,96.3727,96.298,96.3146,29296.0
2017-03-08 15:55:00,116.02,116.08,116.01,116.05,44589.0,96.3312,96.381,96.3229,96.3561,44589.0
2017-03-09 09:30:00,116.06,116.24,116.05,116.08,21201.0,96.3644,96.5139,96.3561,96.381,21201.0
2017-03-09 09:35:00,116.06,116.18,116.05,116.18,12505.0,96.3644,96.464,96.3561,96.464,12505.0
2017-03-09 09:40:00,116.2,116.23,116.14,116.21,19716.0,96.4807,96.5056,96.4308,96.489,19716.0
2017-03-09 09:45:00,116.23,116.32,116.2,116.32,5819.0,96.5056,96.5803,96.4807,96.5803,5819.0
2017-03-09 09:50:00,116.28,116.35,116.25,116.33,10014.0,96.5471,96.6052,96.5222,96.5886,10014.0
2017-03-09 09:55:00,116.34,116.34,116.2,116.21,20698.0,96.5969,96.5969,96.4807,96.489,20698.0
2017-03-09 10:00:00,116.22,116.36,116.21,116.34,891690.0,96.4973,96.6135,96.489,96.5969,891690.0
2017-03-09 10:05:00,116.33,116.42,116.32,116.41,34559.0,96.5886,96.6633,96.5803,96.655,34559.0
2017-03-09 10:10:00,116.41,116.44,116.39,116.41,15373.0,96.655,96.6799,96.6384,96.655,15373.0
2017-03-09 10:15:00,116.43,116.44,116.34,116.36,6254.0,96.6716,96.6799,96.5969,96.6135,6254.0
2017-03-09 10:20:00,116.36,116.36,116.32,116.32,2036.0,96.6135,96.6135,96.5803,96.5803,2036.0
2017-03-09 10:25:00,116.32,116.33,116.28,116.3,6242.0,96.5803,96.5886,96.5471,96.5637,6242.0
2017-03-09 10:30:00,116.3,116.3,116.23,116.27,9995.0,96.5637,96.5637,96.5056,96.5388,9995.0
2017-03-09 10:35:00,116.28,116.3,116.15,116.18,28110.0,96.5471,96.5637,96.4391,96.464,28110.0
2017-03-09 10:40:00,116.15,116.17,116.14,116.14,6773.0,96.4391,96.4557,96.4308,96.4308,6773.0
2017-03-09 10:45:00,116.17,116.2,116.12,116.19,12195.0,96.4557,96.4807,96.4142,96.4724,12195.0
2017-03-09 10:50:00,116.21,116.21,116.17,116.19,7645.0,96.489,96.489,96.4557,96.4724,7645.0
2017-03-09 10:55:00,116.19,116.25,116.17,116.21,13602.0,96.4724,96.5222,96.4557,96.489,13602.0
2017-03-09 11:00:00,116.22,116.25,116.2,116.22,48959.0,96.4973,96.5222,96.4807,96.4973,48959.0
2017-03-09 11:05:00,116.22,116.31,116.22,116.3,31355.0,96.4973,96.572,96.4973,96.5637,31355.0
2017-03-09 11:10:00,116.3,116.31,116.27,116.28,34491.0,96.5637,96.572,96.5388,96.5471,34491.0
2017-03-09 11:15:00,116.29,116.29,116.23,116.26,5803.0,96.5554,96.5554,96.5056,96.5305,5803.0
2017-03-09 11:20:00,116.25,116.26,116.16,116.18,12288.0,96.5222,96.5305,96.4474,96.464,12288.0
2017-03-09 11:25:00,116.18,116.25,116.17,116.25,13767.0,96.464,96.5222,96.4557,96.5222,13767.0
2017-03-09 11:30:00,116.26,116.26,116.22,116.23,4249.0,96.5305,96.5305,96.4973,96.5056,4249.0
2017-03-09 11:35:00,116.25,116.29,116.25,116.28,4369.0,96.5222,96.5554,96.5222,96.5471,4369.0
2017-03-09 11:40:00,116.29,116.3,116.27,116.29,4651.0,96.5554,96.5637,96.5388,96.5554,4651.0
2017-03-09 11:45:00,116.3,116.31,116.28,116.3,10464.0,96.5637,96.572,96.5471,96.5637,10464.0
2017-03-09 11:50:00,116.3,116.31,116.26,116.28,4590.0,96.5637,96.572,96.5305,96.5471,4590.0
2017-03-09 11:55:00,116.27,116.28,116.18,116.19,38287.0,96.5388,96.5471,96.464,96.4724,38287.0
2017-03-09 12:00:00,116.19,116.23,116.18,116.22,13652.0,96.4724,96.5056,96.464,96.4973,13652.0
2017-03-09 12:05:00,116.25,116.25,116.17,116.19,6112.0,96.5222,96.5222,96.4557,96.4724,6112.0
2017-03-09 12:10:00,116.19,116.22,116.18,116.19,3306.0,96.4724,96.4973,96.464,96.4724,3306.0
2017-03-09 12:15:00,116.18,116.19,116.15,116.16,3284.0,96.464,96.4724,96.4391,96.4474,3284.0
2017-03-09 12:20:00,116.16,116.16,116.1,116.12,17027.0,96.4474,96.4474,96.3976,96.4142,17027.0
2017-03-09 12:25:00,116.12,116.15,116.11,116.12,12881.0,96.4142,96.4391,96.4059,96.4142,12881.0
2017-03-09 12:30:00,116.11,116.13,116.1,116.11,13483.0,96.4059,96.4225,96.3976,96.4059,13483.0
2017-03-09 12:35:00,116.1,116.13,116.1,116.11,12356.0,96.3976,96.4225,96.3976,96.4059,12356.0
2017-03-09 12:40:00,116.11,116.12,116.07,116.12,22820.0,96.4059,96.4142,96.3727,96.4142,22820.0
2017-03-09 12:45:00,116.12,116.14,116.11,116.13,23618.0,96.4142,96.4308,96.4059,96.4225,23618.0
2017-03-09 12:50:00,116.16,116.17,116.12,116.13,18818.0,96.4474,96.4557,96.4142,96.4225,18818.0
2017-03-09 12:55:00,116.15,116.15,116.13,116.15,4072.0,96.4391,96.4391,96.4225,96.4391,4072.0
2017-03-09 13:00:00,116.16,116.2,116.16,116.2,6397.0,96.4474,96.4807,96.4474,96.4807,6397.0
2017-03-09 13:05:00,116.19,116.22,116.18,116.22,4898.0,96.4724,96.4973,96.464,96.4973,4898.0
2017-03-09 13:10:00,116.19,116.22,116.18,116.22,28810.0,96.4724,96.4973,96.464,96.4973,28810.0
2017-03-09 13:15:00,116.21,116.22,116.19,116.19,2383.0,96.489,96.4973,96.4724,96.4724,2383.0
2017-03-09 13:20:00,116.2,116.21,116.17,116.17,1441.0,96.4807,96.489,96.4557,96.4557,1441.0
2017-03-09 13:25:00,116.16,116.16,116.09,116.09,4850.0,96.4474,96.4474,96.3893,96.3893,4850.0
2017-03-09 13:30:00,116.08,116.09,115.97,116.0,96364.0,96.381,96.3893,96.2897,96.3146,96364.0
2017-03-09 13:35:00,116.0,116.01,115.98,115.99,6344.0,96.3146,96.3229,96.298,96.3063,6344.0
2017-03-09 13:40:00,115.99,116.03,115.96,116.0,7725.0,96.3063,96.3395,96.2814,96.3146,7725.0
2017-03-09 13:45:00,116.01,116.01,115.96,115.96,4131.0,96.3229,96.3229,96.2814,96.2814,4131.0
2017-03-09 13:50:00,115.97,116.0,115.96,115.99,12740.0,96.2897,96.3146,96.2814,96.3063,12740.0
2017-03-09 13:55:00,115.99,116.01,115.93,115.95,13394.0,96.3063,96.3229,96.2565,96.2731,13394.0
2017-03-09 14:00:00,115.97,115.97,115.79,115.79,42457.0,96.2897,96.2897,96.1402,96.1402,42457.0
2017-03-09 14:05:00,115.77,115.85,115.76,115.79,19355.0,96.1236,96.19,96.1153,96.1402,19355.0
2017-03-09 14:10:00,115.8,115.8,115.69,115.71,28848.0,96.1485,96.1485,96.0572,96.0738,28848.0
2017-03-09 14:15:00,115.71,115.71,115.59,115.7,15965.0,96.0738,96.0738,95.9742,96.0655,15965.0
2017-03-09 14:20:00,115.71,115.77,115.7,115.75,14124.0,96.0738,96.1236,96.0655,96.107,14124.0
2017-03-09 14:25:00,115.74,115.83,115.74,115.78,26672.0,96.0987,96.1734,96.0987,96.1319,26672.0
2017-03-09 14:30:00,115.77,115.78,115.75,115.76,8222.0,96.1236,96.1319,96.107,96.1153,8222.0
2017-03-09 14:35:00,115.74,115.77,115.72,115.74,5319.0,96.0987,96.1236,96.0821,96.0987,5319.0
2017-03-09 14:40:00,115.72,115.77,115.67,115.75,7316.0,96.0821,96.1236,96.0406,96.107,7316.0
2017-03-09 14:45:00,115.76,115.78,115.73,115.77,15217.0,96.1153,96.1319,96.0904,96.1236,15217.0
2017-03-09 14:50:00,115.77,115.82,115.76,115.79,25413.0,96.1236,96.1651,96.1153,96.1402,25413.0
2017-03-09 14:55:00,115.79,115.84,115.77,115.84,22062.0,96.1402,96.1817,96.1236,96.1817,22062.0
2017-03-09 15:00:00,115.85,115.9,115.85,115.87,16647.0,96.19,96.2316,96.19,96.2067,16647.0
2017-03-09 15:05:00,115.87,115.97,115.86,115.97,15688.0,96.2067,96.2897,96.1984,96.2897,15688.0
2017-03-09 15:10:00,115.97,116.02,115.95,116.0,17354.0,96.2897,96.3312,96.2731,96.3146,17354.0
2017-03-09 15:15:00,115.99,116.05,115.99,116.05,3492.0,96.3063,96.3561,96.3063,96.3561,3492.0
2017-03-09 15:20:00,116.05,116.05,115.96,115.96,12477.0,96.3561,96.3561,96.2814,96.2814,12477.0
2017-03-09 15:25:00,115.99,116.06,115.98,116.06,17951.0,96.3063,96.3644,96.298,96.3644,17951.0
2017-03-09 15:30:00,116.06,116.18,116.05,116.18,14402.0,96.3644,96.464,96.3561,96.464,14402.0
2017-03-09 15:35:00,116.17,116.21,116.14,116.15,15117.0,96.4557,96.489,96.4308,96.4391,15117.0
2017-03-09 15:40:00,116.15,116.17,116.12,116.16,21830.0,96.4391,96.4557,96.4142,96.4474,21830.0
2017-03-09 15:45:00,116.17,116.2,116.16,116.16,69799.0,96.4557,96.4807,96.4474,96.4474,69799.0
2017-03-09 15:50:00,116.15,116.15,116.12,116.14,74802.0,96.4391,96.4391,96.4142,96.4308,74802.0
2017-03-09 15:55:00,116.13,116.15,116.11,116.13,66290.0,96.4225,96.4391,96.4059,96.4225,66290.0
2017-03-10 09:30:00,116.67,116.83,116.6,116.6,34792.0,96.8709,97.0037,96.8128,96.8128,34792.0
2017-03-10 09:35:00,116.59,116.65,116.54,116.58,41565.0,96.8045,96.8543,96.763,96.7962,41565.0
2017-03-10 09:40:00,116.54,116.55,116.39,116.39,44083.0,96.763,96.7713,96.6384,96.6384,44083.0
2017-03-10 09:45:00,116.41,116.52,116.4,116.51,85920.0,96.655,96.7463,96.6467,96.738,85920.0
2017-03-10 09:50:00,116.5,116.67,116.5,116.65,32043.0,96.7297,96.8709,96.7297,96.8543,32043.0
2017-03-10 09:55:00,116.64,116.71,116.6,116.68,27149.0,96.846,96.9041,96.8128,96.8792,27149.0
2017-03-10 10:00:00,116.69,116.7,116.62,116.64,117447.0,96.8875,96.8958,96.8294,96.846,117447.0
2017-03-10 10:05:00,116.63,116.65,116.58,116.65,10487.0,96.8377,96.8543,96.7962,96.8543,10487.0
2017-03-10 10:10:00,116.66,116.68,116.53,116.6,22555.0,96.8626,96.8792,96.7547,96.8128,22555.0
2017-03-10 10:15:00,116.63,116.65,116.59,116.63,6693.0,96.8377,96.8543,96.8045,96.8377,6693.0
2017-03-10 10:20:00,116.63,116.65,116.53,116.54,5669.0,96.8377,96.8543,96.7547,96.763,5669.0
2017-03-10 10:25:00,116.54,116.56,116.5,116.5,19273.0,96.763,96.7796,96.7297,96.7297,19273.0
2017-03-10 10:30:00,116.48,116.49,116.39,116.42,51887.0,96.7131,96.7214,96.6384,96.6633,51887.0
2017-03-10 10:35:00,116.42,116.42,116.35,116.36,38812.0,96.6633,96.6633,96.6052,96.6135,38812.0
2017-03-10 10:40:00,116.36,116.37,116.27,116.36,101623.0,96.6135,96.6218,96.5388,96.6135,101623.0
2017-03-10 10:45:00,116.39,116.39,116.34,116.34,6892.0,96.6384,96.6384,96.5969,96.5969,6892.0
2017-03-10 10:50:00,116.34,116.4,116.34,116.36,4308.0,96.5969,96.6467,96.5969,96.6135,4308.0
2017-03-10 10:55:00,116.34,116.34,116.25,116.27,11309.0,96.5969,96.5969,96.5222,96.5388,11309.0
2017-03-10 11:00:00,116.24,116.31,116.14,116.16,50105.0,96.5139,96.572,96.4308,96.4474,50105.0
2017-03-10 11:05:00,116.13,116.23,116.12,116.23,13630.0,96.4225,96.5056,96.4142,96.5056,13630.0
2017-03-10 11:10:00,116.23,116.23,116.12,116.15,15602.0,96.5056,96.5056,96.4142,96.4391,15602.0
2017-03-10 11:15:00,116.16,116.25,116.16,116.21,31286.0,96.4474,96.5222,96.4474,96.489,31286.0
2017-03-10 11:20:00,116.22,116.29,116.2,116.28,10516.0,96.4973,96.5554,96.4807,96.5471,10516.0
2017-03-10 11:25:00,116.3,116.38,116.3,116.34,8173.0,96.5637,96.6301,96.5637,96.5969,8173.0
2017-03-10 11:30:00,116.35,116.37,116.31,116.32,10025.0,96.6052,96.6218,96.572,96.5803,10025.0
2017-03-10 11:35:00,116.31,116.32,116.28,116.3,10688.0,96.572,96.5803,96.5471,96.5637,10688.0
2017-03-10 11:40:00,116.27,116.29,116.26,116.26,10037.0,96.5388,96.5554,96.5305,96.5305,10037.0
2017-03-10 11:45:00,116.26,116.31,116.21,116.29,39446.0,96.5305,96.572,96.489,96.5554,39446.0
2017-03-10 11:50:00,116.28,116.31,116.26,116.31,44533.0,96.5471,96.572,96.5305,96.572,44533.0
2017-03-10 11:55:00,116.31,116.36,116.29,116.29,6864.0,96.572,96.6135,96.5554,96.5554,6864.0
2017-03-10 12:00:00,116.28,116.29,116.22,116.22,4510.0,96.5471,96.5554,96.4973,96.4973,4510.0
2017-03-10 12:05:00,116.24,116.29,116.23,116.29,3245.0,96.5139,96.5554,96.5056,96.5554,3245.0
2017-03-10 12:10:00,116.3,116.33,116.28,116.31,3207.0,96.5637,96.5886,96.5471,96.572,3207.0
2017-03-10 12:15:00,116.32,116.36,116.31,116.32,5319.0,96.5803,96.6135,96.572,96.5803,5319.0
2017-03-10 12:20:00,116.33,116.37,116.32,116.37,16713.0,96.5886,96.6218,96.5803,96.6218,16713.0
2017-03-10 12:25:00,116.37,116.38,116.34,116.35,5934.0,96.6218,96.6301,96.5969,96.6052,5934.0
2017-03-10 12:30:00,116.34,116.35,116.31,116.32,3195.0,96.5969,96.6052,96.572,96.5803,3195.0
2017-03-10 12:35:00,116.3,116.31,116.27,116.29,1851.0,96.5637,96.572,96.5388,96.5554,1851.0
2017-03-10 12:40:00,116.28,116.28,116.2,116.25,8073.0,96.5471,96.5471,96.4807,96.5222,8073.0
2017-03-10 12:45:00,116.28,116.28,116.25,116.25,4988.0,96.5471,96.5471,96.5222,96.5222,4988.0
2017-03-10 12:50:00,116.25,116.25,116.08,116.12,24910.0,96.5222,96.5222,96.381,96.4142,24910.0
2017-03-10 12:55:00,116.13,116.15,116.05,116.15,14555.0,96.4225,96.4391,96.3561,96.4391,14555.0
2017-03-10 13:00:00,116.15,116.16,116.1,116.1,9745.0,96.4391,96.4474,96.3976,96.3976,9745.0
2017-03-10 13:05:00,116.1,116.1,115.93,116.0,35089.0,96.3976,96.3976,96.2565,96.3146,35089.0
2017-03-10 13:10:00,116.04,116.07,116.01,116.06,16379.0,96.3478,96.3727,96.3229,96.3644,16379.0
2017-03-10 13:15:00,116.06,116.11,116.06,116.07,8100.0,96.3644,96.4059,96.3644,96.3727,8100.0
2017-03-10 13:20:00,116.09,116.1,116.07,116.1,3146.0,96.3893,96.3976,96.3727,96.3976,3146.0
2017-03-10 13:25:00,116.09,116.11,116.08,116.1,6463.0,96.3893,96.4059,96.381,96.3976,6463.0
2017-03-10 13:30:00,116.11,116.11,116.03,116.03,3362.0,96.4059,96.4059,96.3395,96.3395,3362.0
2017-03-10 13:35:00,116.04,116.07,116.03,116.06,1924.0,96.3478,96.3727,96.3395,96.3644,1924.0
2017-03-10 13:40:00,116.06,116.1,116.05,116.07,4296.0,96.3644,96.3976,96.3561,96.3727,4296.0
2017-03-10 13:45:00,116.09,116.18,116.08,116.17,31054.0,96.3893,96.464,96.381,96.4557,31054.0
2017-03-10 13:50:00,116.17,116.23,116.14,116.22,8550.0,96.4557,96.5056,96.4308,96.4973,8550.0
2017-03-10 13:55:00,116.22,116.24,116.2,116.23,6351.0,96.4973,96.5139,96.4807,96.5056,6351.0
2017-03-10 14:00:00,116.24,116.25,116.16,116.2,10159.0,96.5139,96.5222,96.4474,96.4807,10159.0
2017-03-10 14:05:00,116.19,116.21,116.16,116.19,4252.0,96.4724,96.489,96.4474,96.4724,4252.0
2017-03-10 14:10:00,116.19,116.28,116.19,116.28,11662.0,96.4724,96.5471,96.4724,96.5471,11662.0
2017-03-10 14:15:00,116.27,116.33,116.27,116.31,14893.0,96.5388,96.5886,96.5388,96.572,14893.0
2017-03-10 14:20:00,116.31,116.36,116.31,116.33,4890.0,96.572,96.6135,96.572,96.5886,4890.0
2017-03-10 14:25:00,116.34,116.35,116.31,116.33,12467.0,96.5969,96.6052,96.572,96.5886,12467.0
2017-03-10 14:30:00,116.34,116.34,116.28,116.29,15386.0,96.5969,96.5969,96.5471,96.5554,15386.0
2017-03-10 14:35:00,116.29,116.38,116.29,116.38,42394.0,96.5554,96.6301,96.5554,96.6301,42394.0
2017-03-10 14:40:00,116.37,116.38,116.35,116.38,41931.0,96.6218,96.6301,96.6052,96.6301,41931.0
2017-03-10 14:45:00,116.37,116.38,116.33,116.35,22199.0,96.6218,96.6301,96.5886,96.6052,22199.0
2017-03-10 14:50:00,116.35,116.37,116.31,116.31,5036.0,96.6052,96.6218,96.572,96.572,5036.0
2017-03-10 14:55:00,116.31,116.33,116.29,116.33,63722.0,96.572,96.5886,96.5554,96.5886,63722.0
2017-03-10 15:00:00,116.33,116.4,116.32,116.38,12663.0,96.5886,96.6467,96.5803,96.6301,12663.0
2017-03-10 15:05:00,116.38,116.39,116.32,116.34,28449.0,96.6301,96.6384,96.5803,96.5969,28449.0
2017-03-10 15:10:00,116.34,116.38,116.34,116.38,5857.0,96.5969,96.6301,96.5969,96.6301,5857.0
2017-03-10 15:15:00,116.39,116.41,116.36,116.38,27341.0,96.6384,96.655,96.6135,96.6301,27341.0
2017-03-10 15:20:00,116.38,116.4,116.38,116.39,13766.0,96.6301,96.6467,96.6301,96.6384,13766.0
2017-03-10 15:25:00,116.4,116.48,116.39,116.48,30732.0,96.6467,96.7131,96.6384,96.7131,30732.0
2017-03-10 15:30:00,116.49,116.49,116.46,116.46,12983.0,96.7214,96.7214,96.6965,96.6965,12983.0
2017-03-10 15:35:00,116.46,116.5,116.43,116.43,7847.0,96.6965,96.7297,96.6716,96.6716,7847.0
2017-03-10 15:40:00,116.44,116.44,116.38,116.41,26216.0,96.6799,96.6799,96.6301,96.655,26216.0
2017-03-10 15:45:00,116.41,116.47,116.37,116.46,22925.0,96.655,96.7048,96.6218,96.6965,22925.0
2017-03-10 15:50:00,116.46,116.52,116.45,116.51,10043.0,96.6965,96.7463,96.6882,96.738,10043.0
2017-03-10 15:55:00,116.5,116.51,116.39,116.48,17464.0,96.7297,96.738,96.6384,96.7131,17464.0
2017-03-13 09:30:00,116.43,116.62,116.43,116.58,34626.0,96.6716,96.8294,96.6716,96.7962,34626.0
2017-03-13 09:35:00,116.57,116.57,116.48,116.48,14950.0,96.7879,96.7879,96.7131,96.7131,14950.0
2017-03-13 09:40:00,116.48,116.5,116.44,116.45,82439.0,96.7131,96.7297,96.6799,96.6882,82439.0
2017-03-13 09:45:00,116.46,116.52,116.44,116.49,53259.0,96.6965,96.7463,96.6799,96.7214,53259.0
2017-03-13 09:50:00,116.48,116.48,116.42,116.46,16740.0,96.7131,96.7131,96.6633,96.6965,16740.0
2017-03-13 09:55:00,116.48,116.49,116.41,116.41,37010.0,96.7131,96.7214,96.655,96.655,37010.0
2017-03-13 10:00:00,116.4,116.51,116.39,116.47,63142.0,96.6467,96.738,96.6384,96.7048,63142.0
2017-03-13 10:05:00,116.45,116.47,116.41,116.41,30815.0,96.6882,96.7048,96.655,96.655,30815.0
2017-03-13 10:10:00,116.42,116.55,116.42,116.53,60396.0,96.6633,96.7713,96.6633,96.7547,60396.0
2017-03-13 10:15:00,116.53,116.59,116.53,116.53,16879.0,96.7547,96.8045,96.7547,96.7547,16879.0
2017-03-13 10:20:00,116.53,116.54,116.44,116.48,22751.0,96.7547,96.763,96.6799,96.7131,22751.0
2017-03-13 10:25:00,116.47,116.53,116.45,116.53,24981.0,96.7048,96.7547,96.6882,96.7547,24981.0
2017-03-13 10:30:00,116.54,116.57,116.52,116.52,18096.0,96.763,96.7879,96.7463,96.7463,18096.0
2017-03-13 10:35:00,116.52,116.53,116.51,116.51,21455.0,96.7463,96.7547,96.738,96.738,21455.0
2017-03-13 10:40:00,116.5,116.52,116.46,116.47,26123.0,96.7297,96.7463,96.6965,96.7048,26123.0
2017-03-13 10:45:00,116.46,116.47,116.41,116.45,32955.0,96.6965,96.7048,96.655,96.6882,32955.0
2017-03-13 10:50:00,116.45,116.47,116.42,116.46,5821.0,96.6882,96.7048,96.6633,96.6965,5821.0
2017-03-13 10:55:00,116.45,116.48,116.44,116.47,14058.0,96.6882,96.7131,96.6799,96.7048,14058.0
2017-03-13 11:00:00,116.48,116.48,116.42,116.42,8833.0,96.7131,96.7131,96.6633,96.6633,8833.0
2017-03-13 11:05:00,116.44,116.46,116.42,116.44,9123.0,96.6799,96.6965,96.6633,96.6799,9123.0
2017-03-13 11:10:00,116.44,116.44,116.37,116.38,24451.0,96.6799,96.6799,96.6218,96.6301,24451.0
2017-03-13 11:15:00,116.38,116.39,116.33,116.36,20944.0,96.6301,96.6384,96.5886,96.6135,20944.0
2017-03-13 11:20:00,116.35,116.35,116.32,116.32,23992.0,96.6052,96.6052,96.5803,96.5803,23992.0
2017-03-13 11:25:00,116.32,116.32,116.29,116.31,36153.0,96.5803,96.5803,96.5554,96.572,36153.0
2017-03-13 11:30:00,116.32,116.35,116.28,116.32,36881.0,96.5803,96.6052,96.5471,96.5803,36881.0
2017-03-13 11:35:00,116.33,116.38,116.32,116.38,10436.0,96.5886,96.6301,96.5803,96.6301,10436.0
2017-03-13 11:40:00,116.37,116.41,116.35,116.39,7396.0,96.6218,96.655,96.6052,96.6384,7396.0
2017-03-13 11:45:00,116.39,116.42,116.38,116.39,10789.0,96.6384,96.6633,96.6301,96.6384,10789.0
2017-03-13 11:50:00,116.38,116.43,116.37,116.43,14112.0,96.6301,96.6716,96.6218,96.6716,14112.0
2017-03-13 11:55:00,116.45,116.48,116.44,116.47,17036.0,96.6882,96.7131,96.6799,96.7048,17036.0
2017-03-13 12:00:00,116.47,116.5,116.46,116.47,16239.0,96.7048,96.7297,96.6965,96.7048,16239.0
2017-03-13 12:05:00,116.47,116.49,116.43,116.43,4999.0,96.7048,96.7214,96.6716,96.6716,4999.0
2017-03-13 12:10:00,116.43,116.45,116.41,116.43,5811.0,96.6716,96.6882,96.655,96.6716,5811.0
2017-03-13 12:15:00,116.44,116.44,116.36,116.36,9955.0,96.6799,96.6799,96.6135,96.6135,9955.0
2017-03-13 12:20:00,116.38,116.4,116.35,116.35,10032.0,96.6301,96.6467,96.6052,96.6052,10032.0
2017-03-13 12:25:00,116.37,116.4,116.36,116.37,5200.0,96.6218,96.6467,96.6135,96.6218,5200.0
2017-03-13 12:30:00,116.37,116.38,116.35,116.35,7881.0,96.6218,96.6301,96.6052,96.6052,7881.0
2017-03-13 12:35:00,116.37,116.37,116.34,116.36,8848.0,96.6218,96.6218,96.5969,96.6135,8848.0
2017-03-13 12:40:00,116.36,116.44,116.36,116.44,12935.0,96.6135,96.6799,96.6135,96.6799,12935.0
2017-03-13 12:45:00,116.44,116.46,116.4,116.43,17262.0,96.6799,96.6965,96.6467,96.6716,17262.0
2017-03-13 12:50:00,116.44,116.45,116.42,116.42,4040.0,96.6799,96.6882,96.6633,96.6633,4040.0
2017-03-13 12:55:00,116.43,116.45,116.41,116.42,10296.0,96.6716,96.6882,96.655,96.6633,10296.0
2017-03-13 13:00:00,116.42,116.45,116.41,116.45,6758.0,96.6633,96.6882,96.655,96.6882,6758.0
2017-03-13 13:05:00,116.43,116.44,116.41,116.43,10126.0,96.6716,96.6799,96.655,96.6716,10126.0
2017-03-13 13:10:00,116.43,116.44,116.34,116.38,14601.0,96.6716,96.6799,96.5969,96.6301,14601.0
2017-03-13 13:15:00,116.39,116.4,116.34,116.35,8886.0,96.6384,96.6467,96.5969,96.6052,8886.0
2017-03-13 13:20:00,116.35,116.38,116.35,116.38,4394.0,96.6052,96.6301,96.6052,96.6301,4394.0
2017-03-13 13:25:00,116.37,116.39,116.36,116.38,11030.0,96.6218,96.6384,96.6135,96.6301,11030.0
2017-03-13 13:30:00,116.37,116.38,116.31,116.34,15289.0,96.6218,96.6301,96.572,96.5969,15289.0
2017-03-13 13:35:00,116.33,116.34,116.32,116.34,7061.0,96.5886,96.5969,96.5803,96.5969,7061.0
2017-03-13 13:40:00,116.34,116.39,116.34,116.37,11170.0,96.5969,96.6384,96.5969,96.6218,11170.0
2017-03-13 13:45:00,116.37,116.39,116.35,116.36,10267.0,96.6218,96.6384,96.6052,96.6135,10267.0
2017-03-13 13:50:00,116.35,116.37,116.35,116.36,6545.0,96.6052,96.6218,96.6052,96.6135,6545.0
2017-03-13 13:55:00,116.36,116.37,116.35,116.37,7949.0,96.6135,96.6218,96.6052,96.6218,7949.0
2017-03-13 14:00:00,116.36,116.37,116.35,116.37,8252.0,96.6135,96.6218,96.6052,96.6218,8252.0
2017-03-13 14:05:00,116.36,116.37,116.32,116.34,9307.0,96.6135,96.6218,96.5803,96.5969,9307.0
2017-03-13 14:10:00,116.33,116.35,116.31,116.35,6102.0,96.5886,96.6052,96.572,96.6052,6102.0
2017-03-13 14:15:00,116.36,116.36,116.33,116.33,10178.0,96.6135,96.6135,96.5886,96.5886,10178.0
2017-03-13 14:20:00,116.34,116.35,116.32,116.34,6972.0,96.5969,96.6052,96.5803,96.5969,6972.0
2017-03-13 14:25:00,116.34,116.4,116.33,116.38,17092.0,96.5969,96.6467,96.5886,96.6301,17092.0
2017-03-13 14:30:00,116.38,116.42,116.38,116.42,8288.0,96.6301,96.6633,96.6301,96.6633,8288.0
2017-03-13 14:35:00,116.42,116.44,116.4,116.41,11197.0,96.6633,96.6799,96.6467,96.655,11197.0
2017-03-13 14:40:00,116.4,116.41,116.39,116.41,6090.0,96.6467,96.655,96.6384,96.655,6090.0
2017-03-13 14:45:00,116.39,116.4,116.35,116.39,15315.0,96.6384,96.6467,96.6052,96.6384,15315.0
2017-03-13 14:50:00,116.39,116.41,116.36,116.41,10777.0,96.6384,96.655,96.6135,96.655,10777.0
2017-03-13 14:55:00,116.41,116.43,116.4,116.43,21592.0,96.655,96.6716,96.6467,96.6716,21592.0
2017-03-13 15:00:00,116.43,116.44,116.41,116.42,49217.0,96.6716,96.6799,96.655,96.6633,49217.0
2017-03-13 15:05:00,116.42,116.45,116.38,116.44,21481.0,96.6633,96.6882,96.6301,96.6799,21481.0
2017-03-13 15:10:00,116.44,116.46,116.42,116.44,39300.0,96.6799,96.6965,96.6633,96.6799,39300.0
2017-03-13 15:15:00,116.45,116.46,116.39,116.41,68160.0,96.6882,96.6965,96.6384,96.655,68160.0
2017-03-13 15:20:00,116.4,116.41,116.39,116.41,89696.0,96.6467,96.655,96.6384,96.655,89696.0
2017-03-13 15:25:00,116.41,116.42,116.39,116.4,84722.0,96.655,96.6633,96.6384,96.6467,84722.0
2017-03-13 15:30:00,116.39,116.41,116.38,116.41,14882.0,96.6384,96.655,96.6301,96.655,14882.0
2017-03-13 15:35:00,116.41,116.42,116.38,116.39,23836.0,96.655,96.6633,96.6301,96.6384,23836.0
2017-03-13 15:40:00,116.38,116.45,116.38,116.45,24742.0,96.6301,96.6882,96.6301,96.6882,24742.0
2017-03-13 15:45:00,116.46,116.52,116.45,116.49,696765.0,96.6965,96.7463,96.6882,96.7214,696765.0
2017-03-13 15:50:00,116.48,116.49,116.44,116.47,28676.0,96.7131,96.7214,96.6799,96.7048,28676.0
2017-03-13 15:55:00,116.48,116.53,116.48,116.5,54100.0,96.7131,96.7547,96.7131,96.7297,54100.0
2017-03-14 09:30:00,116.08,116.08,115.88,115.94,27801.0,96.381,96.381,96.215,96.2648,27801.0
2017-03-14 09:35:00,115.96,116.02,115.91,116.01,30806.0,96.2814,96.3312,96.2399,96.3229,30806.0
2017-03-14 09:40:00,115.98,116.04,115.95,116.02,20940.0,96.298,96.3478,96.2731,96.3312,20940.0
2017-03-14 09:45:00,115.98,115.98,115.89,115.9,19041.0,96.298,96.298,96.2233,96.2316,19041.0
2017-03-14 09:50:00,115.92,115.92,115.76,115.8,61234.0,96.2482,96.2482,96.1153,96.1485,61234.0
2017-03-14 09:55:00,115.8,115.81,115.73,115.78,47556.0,96.1485,96.1568,96.0904,96.1319,47556.0
2017-03-14 10:00:00,115.78,115.79,115.68,115.76,41090.0,96.1319,96.1402,96.0489,96.1153,41090.0
2017-03-14 10:05:00,115.72,115.77,115.7,115.71,16675.0,96.0821,96.1236,96.0655,96.0738,16675.0
2017-03-14 10:10:00,115.73,115.77,115.72,115.76,18537.0,96.0904,96.1236,96.0821,96.1153,18537.0
2017-03-14 10:15:00,115.76,115.78,115.57,115.57,32595.0,96.1153,96.1319,95.9576,95.9576,32595.0
2017-03-14 10:20:00,115.55,115.65,115.55,115.63,16310.0,95.941,96.024,95.941,96.0074,16310.0
2017-03-14 10:25:00,115.62,115.65,115.61,115.63,12783.0,95.9991,96.024,95.9908,96.0074,12783.0
2017-03-14 10:30:00,115.62,115.66,115.58,115.66,6169.0,95.9991,96.0323,95.9659,96.0323,6169.0
2017-03-14 10:35:00,115.67,115.69,115.65,115.66,6651.0,96.0406,96.0572,96.024,96.0323,6651.0
2017-03-14 10:40:00,115.65,115.65,115.57,115.58,13847.0,96.024,96.024,95.9576,95.9659,13847.0
2017-03-14 10:45:00,115.57,115.61,115.54,115.59,6648.0,95.9576,95.9908,95.9327,95.9742,6648.0
2017-03-14 10:50:00,115.59,115.69,115.58,115.67,13655.0,95.9742,96.0572,95.9659,96.0406,13655.0
2017-03-14 10:55:00,115.68,115.78,115.68,115.78,6690.0,96.0489,96.1319,96.0489,96.1319,6690.0
2017-03-14 11:00:00,115.78,115.81,115.75,115.79,31111.0,96.1319,96.1568,96.107,96.1402,31111.0
2017-03-14 11:05:00,115.78,115.78,115.73,115.74,33248.0,96.1319,96.1319,96.0904,96.0987,33248.0
2017-03-14 11:10:00,115.74,115.74,115.64,115.7,16739.0,96.0987,96.0987,96.0157,96.0655,16739.0
2017-03-14 11:15:00,115.7,115.97,115.7,115.93,23891.0,96.0655,96.2897,96.0655,96.2565,23891.0
2017-03-14 11:20:00,115.92,115.94,115.86,115.86,7438.0,96.2482,96.2648,96.1984,96.1984,7438.0
2017-03-14 11:25:00,115.88,116.01,115.87,115.96,36970.0,96.215,96.3229,96.2067,96.2814,36970.0
2017-03-14 11:30:00,115.96,115.96,115.87,115.89,10195.0,96.2814,96.2814,96.2067,96.2233,10195.0
2017-03-14 11:35:00,115.9,115.94,115.9,115.92,7590.0,96.2316,96.2648,96.2316,96.2482,7590.0
2017-03-14 11:40:00,115.93,115.98,115.92,115.92,3355.0,96.2565,96.298,96.2482,96.2482,3355.0
2017-03-14 11:45:00,115.9,115.95,115.88,115.95,810211.0,96.2316,96.2731,96.215,96.2731,810211.0
2017-03-14 11:50:00,115.95,115.99,115.93,115.94,17546.0,96.2731,96.3063,96.2565,96.2648,17546.0
2017-03-14 11:55:00,115.95,115.99,115.95,115.98,6987.0,96.2731,96.3063,96.2731,96.298,6987.0
2017-03-14 12:00:00,115.98,116.0,115.94,115.94,12298.0,96.298,96.3146,96.2648,96.2648,12298.0
2017-03-14 12:05:00,115.92,115.92,115.76,115.78,15480.0,96.2482,96.2482,96.1153,96.1319,15480.0
2017-03-14 12:10:00,115.77,115.78,115.71,115.73,9255.0,96.1236,96.1319,96.0738,96.0904,9255.0
2017-03-14 12:15:00,115.73,115.78,115.7,115.72,16463.0,96.0904,96.1319,96.0655,96.0821,16463.0
2017-03-14 12:20:00,115.73,115.77,115.73,115.74,6180.0,96.0904,96.1236,96.0904,96.0987,6180.0
2017-03-14 12:25:00,115.75,115.81,115.75,115.78,17944.0,96.107,96.1568,96.107,96.1319,17944.0
2017-03-14 12:30:00,115.79,115.82,115.79,115.79,5585.0,96.1402,96.1651,96.1402,96.1402,5585.0
2017-03-14 12:35:00,115.8,115.8,115.72,115.74,7134.0,96.1485,96.1485,96.0821,96.0987,7134.0
2017-03-14 12:40:00,115.74,115.79,115.73,115.79,5700.0,96.0987,96.1402,96.0904,96.1402,5700.0
2017-03-14 12:45:00,115.8,115.8,115.76,115.8,3453.0,96.1485,96.1485,96.1153,96.1485,3453.0
2017-03-14 12:50:00,115.78,115.78,115.72,115.76,5576.0,96.1319,96.1319,96.0821,96.1153,5576.0
2017-03-14 12:55:00,115.76,115.77,115.74,115.77,6006.0,96.1153,96.1236,96.0987,96.1236,6006.0
2017-03-14 13:00:00,115.77,115.8,115.77,115.78,6277.0,96.1236,96.1485,96.1236,96.1319,6277.0
2017-03-14 13:05:00,115.79,115.81,115.77,115.78,4371.0,96.1402,96.1568,96.1236,96.1319,4371.0
2017-03-14 13:10:00,115.77,115.92,115.74,115.91,11184.0,96.1236,96.2482,96.0987,96.2399,11184.0
2017-03-14 13:15:00,115.9,115.93,115.87,115.89,20160.0,96.2316,96.2565,96.2067,96.2233,20160.0
2017-03-14 13:20:00,115.88,115.88,115.85,115.87,6536.0,96.215,96.215,96.19,96.2067,6536.0
2017-03-14 13:25:00,115.9,115.96,115.89,115.95,9380.0,96.2316,96.2814,96.2233,96.2731,9380.0
2017-03-14 13:30:00,115.93,115.97,115.91,115.92,12793.0,96.2565,96.2897,96.2399,96.2482,12793.0
2017-03-14 13:35:00,115.92,115.93,115.9,115.92,2071.0,96.2482,96.2565,96.2316,96.2482,2071.0
2017-03-14 13:40:00,115.92,115.92,115.85,115.87,7315.0,96.2482,96.2482,96.19,96.2067,7315.0
2017-03-14 13:45:00,115.88,115.91,115.86,115.91,4447.0,96.215,96.2399,96.1984,96.2399,4447.0
2017-03-14 13:50:00,115.91,115.92,115.86,115.87,2751.0,96.2399,96.2482,96.1984,96.2067,2751.0
2017-03-14 13:55:00,115.87,115.91,115.87,115.88,7805.0,96.2067,96.2399,96.2067,96.215,7805.0
2017-03-14 14:00:00,115.88,115.91,115.87,115.88,8472.0,96.215,96.2399,96.2067,96.215,8472.0
2017-03-14 14:05:00,115.9,115.93,115.9,115.93,6921.0,96.2316,96.2565,96.2316,96.2565,6921.0
2017-03-14 14:10:00,115.93,115.93,115.87,115.89,7052.0,96.2565,96.2565,96.2067,96.2233,7052.0
2017-03-14 14:15:00,115.89,115.92,115.81,115.86,27524.0,96.2233,96.2482,96.1568,96.1984,27524.0
2017-03-14 14:20:00,115.87,115.88,115.86,115.87,34143.0,96.2067,96.215,96.1984,96.2067,34143.0
2017-03-14 14:25:00,115.88,115.94,115.88,115.93,9311.0,96.215,96.2648,96.215,96.2565,9311.0
2017-03-14 14:30:00,115.92,115.99,115.91,115.99,5760.0,96.2482,96.3063,96.2399,96.3063,5760.0
2017-03-14 14:35:00,115.99,116.01,115.97,116.0,8589.0,96.3063,96.3229,96.2897,96.3146,8589.0
2017-03-14 14:40:00,115.99,116.0,115.97,115.97,15502.0,96.3063,96.3146,96.2897,96.2897,15502.0
2017-03-14 14:45:00,115.97,115.98,115.92,115.93,8322.0,96.2897,96.298,96.2482,96.2565,8322.0
2017-03-14 14:50:00,115.91,115.91,115.87,115.9,6014.0,96.2399,96.2399,96.2067,96.2316,6014.0
2017-03-14 14:55:00,115.9,115.91,115.89,115.91,8209.0,96.2316,96.2399,96.2233,96.2399,8209.0
2017-03-14 15:00:00,115.9,115.97,115.9,115.96,6568.0,96.2316,96.2897,96.2316,96.2814,6568.0
2017-03-14 15:05:00,115.97,115.98,115.96,115.98,24722.0,96.2897,96.298,96.2814,96.298,24722.0
2017-03-14 15:10:00,115.98,116.0,115.97,115.99,17753.0,96.298,96.3146,96.2897,96.3063,17753.0
2017-03-14 15:15:00,116.01,116.02,115.98,116.02,6536.0,96.3229,96.3312,96.298,96.3312,6536.0
2017-03-14 15:20:00,116.03,116.03,116.0,116.03,6727.0,96.3395,96.3395,96.3146,96.3395,6727.0
2017-03-14 15:25:00,116.03,116.08,116.02,116.08,10720.0,96.3395,96.381,96.3312,96.381,10720.0
2017-03-14 15:30:00,116.08,116.08,116.03,116.06,9362.0,96.381,96.381,96.3395,96.3644,9362.0
2017-03-14 15:35:00,116.08,116.08,116.05,116.05,12041.0,96.381,96.381,96.3561,96.3561,12041.0
2017-03-14 15:40:00,116.04,116.04,115.98,116.04,16207.0,96.3478,96.3478,96.298,96.3478,16207.0
2017-03-14 15:45:00,116.04,116.08,116.02,116.08,17503.0,96.3478,96.381,96.3312,96.381,17503.0
2017-03-14 15:50:00,116.08,116.09,116.03,116.05,28052.0,96.381,96.3893,96.3395,96.3561,28052.0
2017-03-14 15:55:00,116.05,116.07,116.03,116.04,210647.0,96.3561,96.3727,96.3395,96.3478,210647.0
2017-03-15 09:30:00,116.28,116.43,116.28,116.32,27705.0,96.5471,96.6716,96.5471,96.5803,27705.0
2017-03-15 09:35:00,116.34,116.35,116.26,116.29,19226.0,96.5969,96.6052,96.5305,96.5554,19226.0
2017-03-15 09:40:00,116.28,116.39,116.26,116.37,28613.0,96.5471,96.6384,96.5305,96.6218,28613.0
2017-03-15 09:45:00,116.38,116.42,116.32,116.42,29005.0,96.6301,96.6633,96.5803,96.6633,29005.0
2017-03-15 09:50:00,116.42,116.45,116.42,116.45,39495.0,96.6633,96.6882,96.6633,96.6882,39495.0
2017-03-15 09:55:00,116.44,116.46,116.42,116.42,16578.0,96.6799,96.6965,96.6633,96.6633,16578.0
2017-03-15 10:00:00,116.43,116.47,116.43,116.45,65973.0,96.6716,96.7048,96.6716,96.6882,65973.0
2017-03-15 10:05:00,116.45,116.47,116.4,116.47,48151.0,96.6882,96.7048,96.6467,96.7048,48151.0
2017-03-15 10:10:00,116.48,116.52,116.46,116.48,19548.0,96.7131,96.7463,96.6965,96.7131,19548.0
2017-03-15 10:15:00,116.48,116.49,116.43,116.46,7646.0,96.7131,96.7214,96.6716,96.6965,7646.0
2017-03-15 10:20:00,116.45,116.5,116.45,116.5,4511.0,96.6882,96.7297,96.6882,96.7297,4511.0
2017-03-15 10:25:00,116.51,116.59,116.5,116.58,7449.0,96.738,96.8045,96.7297,96.7962,7449.0
2017-03-15 10:30:00,116.59,116.61,116.54,116.57,11701.0,96.8045,96.8211,96.763,96.7879,11701.0
2017-03-15 10:35:00,116.57,116.6,116.54,116.57,17934.0,96.7879,96.8128,96.763,96.7879,17934.0
2017-03-15 10:40:00,116.56,116.58,116.54,116.56,7335.0,96.7796,96.7962,96.763,96.7796,7335.0
2017-03-15 10:45:00,116.57,116.57,116.47,116.49,6602.0,96.7879,96.7879,96.7048,96.7214,6602.0
2017-03-15 10:50:00,116.49,116.53,116.48,116.49,6338.0,96.7214,96.7547,96.7131,96.7214,6338.0
2017-03-15 10:55:00,116.48,116.56,116.46,116.55,20945.0,96.7131,96.7796,96.6965,96.7713,20945.0
2017-03-15 11:00:00,116.54,116.6,116.54,116.57,8596.0,96.763,96.8128,96.763,96.7879,8596.0
2017-03-15 11:05:00,116.58,116.63,116.57,116.6,19522.0,96.7962,96.8377,96.7879,96.8128,19522.0
2017-03-15 11:10:00,116.61,116.62,116.59,116.59,6626.0,96.8211,96.8294,96.8045,96.8045,6626.0
2017-03-15 11:15:00,116.59,116.61,116.56,116.59,9411.0,96.8045,96.8211,96.7796,96.8045,9411.0
2017-03-15 11:20:00,116.58,116.6,116.55,116.59,7309.0,96.7962,96.8128,96.7713,96.8045,7309.0
2017-03-15 11:25:00,116.6,116.6,116.56,116.57,11598.0,96.8128,96.8128,96.7796,96.7879,11598.0
2017-03-15 11:30:00,116.58,116.64,116.57,116.63,32093.0,96.7962,96.846,96.7879,96.8377,32093.0
2017-03-15 11:35:00,116.63,116.64,116.62,116.63,5573.0,96.8377,96.846,96.8294,96.8377,5573.0
2017-03-15 11:40:00,116.62,116.62,116.57,116.57,23689.0,96.8294,96.8294,96.7879,96.7879,23689.0
2017-03-15 11:45:00,116.58,116.59,116.55,116.55,17825.0,96.7962,96.8045,96.7713,96.7713,17825.0
2017-03-15 11:50:00,116.55,116.57,116.53,116.56,16408.0,96.7713,96.7879,96.7547,96.7796,16408.0
2017-03-15 11:55:00,116.56,116.58,116.54,116.58,22214.0,96.7796,96.7962,96.763,96.7962,22214.0
2017-03-15 12:00:00,116.58,116.63,116.57,116.63,10546.0,96.7962,96.8377,96.7879,96.8377,10546.0
2017-03-15 12:05:00,116.62,116.65,116.61,116.64,12379.0,96.8294,96.8543,96.8211,96.846,12379.0
2017-03-15 12:10:00,116.65,116.65,116.62,116.64,15309.0,96.8543,96.8543,96.8294,96.846,15309.0
2017-03-15 12:15:00,116.63,116.66,116.62,116.63,14952.0,96.8377,96.8626,96.8294,96.8377,14952.0
2017-03-15 12:20:00,116.63,116.66,116.62,116.66,8749.0,96.8377,96.8626,96.8294,96.8626,8749.0
2017-03-15 12:25:00,116.66,116.66,116.64,116.64,8278.0,96.8626,96.8626,96.846,96.846,8278.0
2017-03-15 12:30:00,116.65,116.7,116.63,116.7,36693.0,96.8543,96.8958,96.8377,96.8958,36693.0
2017-03-15 12:35:00,116.7,116.78,116.7,116.75,6899.0,96.8958,96.9622,96.8958,96.9373,6899.0
2017-03-15 12:40:00,116.74,116.77,116.72,116.77,21726.0,96.929,96.9539,96.9124,96.9539,21726.0
2017-03-15 12:45:00,116.77,116.8,116.73,116.78,21090.0,96.9539,96.9788,96.9207,96.9622,21090.0
2017-03-15 12:50:00,116.77,116.8,116.74,116.78,15878.0,96.9539,96.9788,96.929,96.9622,15878.0
2017-03-15 12:55:00,116.78,116.78,116.73,116.74,10202.0,96.9622,96.9622,96.9207,96.929,10202.0
2017-03-15 13:00:00,116.74,116.78,116.73,116.76,5059.0,96.929,96.9622,96.9207,96.9456,5059.0
2017-03-15 13:05:00,116.75,116.76,116.71,116.74,9103.0,96.9373,96.9456,96.9041,96.929,9103.0
2017-03-15 13:10:00,116.75,116.75,116.72,116.72,327699.0,96.9373,96.9373,96.9124,96.9124,327699.0
2017-03-15 13:15:00,116.71,116.72,116.63,116.65,10650.0,96.9041,96.9124,96.8377,96.8543,10650.0
2017-03-15 13:20:00,116.64,116.64,116.61,116.63,17047.0,96.846,96.846,96.8211,96.8377,17047.0
2017-03-15 13:25:00,116.62,116.63,116.6,116.63,27705.0,96.8294,96.8377,96.8128,96.8377,27705.0
2017-03-15 13:30:00,116.62,116.65,116.61,116.64,45810.0,96.8294,96.8543,96.8211,96.846,45810.0
2017-03-15 13:35:00,116.64,116.66,116.63,116.65,4520.0,96.846,96.8626,96.8377,96.8543,4520.0
2017-03-15 13:40:00,116.65,116.67,116.62,116.65,10618.0,96.8543,96.8709,96.8294,96.8543,10618.0
2017-03-15 13:45:00,116.65,116.66,116.64,116.64,29970.0,96.8543,96.8626,96.846,96.846,29970.0
2017-03-15 13:50:00,116.65,116.65,116.62,116.63,5874.0,96.8543,96.8543,96.8294,96.8377,5874.0
2017-03-15 13:55:00,116.64,116.64,116.59,116.61,32466.0,96.846,96.846,96.8045,96.8211,32466.0
2017-03-15 14:00:00,116.63,116.97,116.63,116.94,65859.0,96.8377,97.12,96.8377,97.0951,65859.0
2017-03-15 14:05:00,116.94,117.03,116.85,116.87,108456.0,97.0951,97.1698,97.0203,97.037,108456.0
2017-03-15 14:10:00,116.9,116.99,116.88,116.94,22803.0,97.0619,97.1366,97.0453,97.0951,22803.0
2017-03-15 14:15:00,116.94,116.98,116.86,116.86,23016.0,97.0951,97.1283,97.0287,97.0287,23016.0
2017-03-15 14:20:00,116.9,116.98,116.9,116.98,17432.0,97.0619,97.1283,97.0619,97.1283,17432.0
2017-03-15 14:25:00,116.97,117.04,116.92,116.93,16653.0,97.12,97.1781,97.0785,97.0868,16653.0
2017-03-15 14:30:00,116.92,116.95,116.81,116.85,41040.0,97.0785,97.1034,96.9871,97.0203,41040.0
2017-03-15 14:35:00,116.87,116.95,116.8,116.95,24732.0,97.037,97.1034,96.9788,97.1034,24732.0
2017-03-15 14:40:00,116.94,116.99,116.89,116.99,20391.0,97.0951,97.1366,97.0536,97.1366,20391.0
2017-03-15 14:45:00,116.99,117.19,116.99,117.12,64819.0,97.1366,97.3026,97.1366,97.2445,64819.0
2017-03-15 14:50:00,117.14,117.21,117.11,117.15,31793.0,97.2611,97.3193,97.2362,97.2694,31793.0
2017-03-15 14:55:00,117.16,117.17,116.99,117.06,33883.0,97.2777,97.286,97.1366,97.1947,33883.0
2017-03-15 15:00:00,117.08,117.09,116.96,116.98,72075.0,97.2113,97.2196,97.1117,97.1283,72075.0
2017-03-15 15:05:00,116.98,117.06,116.98,117.02,58068.0,97.1283,97.1947,97.1283,97.1615,58068.0
2017-03-15 15:10:00,117.04,117.17,117.0,117.17,17665.0,97.1781,97.286,97.1449,97.286,17665.0
2017-03-15 15:15:00,117.17,117.2,117.15,117.2,22451.0,97.286,97.311,97.2694,97.311,22451.0
2017-03-15 15:20:00,117.19,117.19,117.1,117.13,29736.0,97.3026,97.3026,97.2279,97.2528,29736.0
2017-03-15 15:25:00,117.14,117.19,117.12,117.19,19619.0,97.2611,97.3026,97.2445,97.3026,19619.0
2017-03-15 15:30:00,117.19,117.36,117.17,117.31,64597.0,97.3026,97.4438,97.286,97.4023,64597.0
2017-03-15 15:35:00,117.31,117.38,117.31,117.32,32364.0,97.4023,97.4604,97.4023,97.4106,32364.0
2017-03-15 15:40:00,117.32,117.32,117.23,117.23,61958.0,97.4106,97.4106,97.3359,97.3359,61958.0
2017-03-15 15:45:00,117.23,117.25,117.11,117.13,36103.0,97.3359,97.3525,97.2362,97.2528,36103.0
2017-03-15 15:50:00,117.16,117.22,117.13,117.22,23793.0,97.2777,97.3276,97.2528,97.3276,23793.0
2017-03-15 15:55:00,117.22,117.23,117.09,117.1,69597.0,97.3276,97.3359,97.2196,97.2279,69597.0
2017-03-16 09:30:00,117.25,117.41,117.16,117.22,24502.0,97.3525,97.4853,97.2777,97.3276,24502.0
2017-03-16 09:35:00,117.26,117.28,117.19,117.26,24311.0,97.3608,97.3774,97.3026,97.3608,24311.0
2017-03-16 09:40:00,117.25,117.36,117.25,117.3,29675.0,97.3525,97.4438,97.3525,97.394,29675.0
2017-03-16 09:45:00,117.27,117.29,117.22,117.27,9363.0,97.3691,97.3857,97.3276,97.3691,9363.0
2017-03-16 09:50:00,117.29,117.36,117.28,117.29,13750.0,97.3857,97.4438,97.3774,97.3857,13750.0
2017-03-16 09:55:00,117.29,117.29,117.21,117.26,12980.0,97.3857,97.3857,97.3193,97.3608,12980.0
2017-03-16 10:00:00,117.27,117.37,117.27,117.33,10065.0,97.3691,97.4521,97.3691,97.4189,10065.0
2017-03-16 10:05:00,117.33,117.36,117.31,117.32,13661.0,97.4189,97.4438,97.4023,97.4106,13661.0
2017-03-16 10:10:00,117.32,117.32,117.12,117.19,22606.0,97.4106,97.4106,97.2445,97.3026,22606.0
2017-03-16 10:15:00,117.18,117.19,117.1,117.11,8105.0,97.2943,97.3026,97.2279,97.2362,8105.0
2017-03-16 10:20:00,117.11,117.11,117.02,117.07,26351.0,97.2362,97.2362,97.1615,97.203,26351.0
2017-03-16 10:25:00,117.08,117.13,117.06,117.11,12038.0,97.2113,97.2528,97.1947,97.2362,12038.0
2017-03-16 10:30:00,117.12,117.14,117.1,117.14,8687.0,97.2445,97.2611,97.2279,97.2611,8687.0
2017-03-16 10:35:00,117.15,117.16,117.07,117.07,9489.0,97.2694,97.2777,97.203,97.203,9489.0
2017-03-16 10:40:00,117.07,117.13,117.05,117.13,12481.0,97.203,97.2528,97.1864,97.2528,12481.0
2017-03-16 10:45:00,117.12,117.2,117.12,117.2,11458.0,97.2445,97.311,97.2445,97.311,11458.0
2017-03-16 10:50:00,117.2,117.2,117.13,117.14,8191.0,97.311,97.311,97.2528,97.2611,8191.0
2017-03-16 10:55:00,117.14,117.14,117.06,117.11,10139.0,97.2611,97.2611,97.1947,97.2362,10139.0
2017-03-16 11:00:00,117.11,117.13,116.89,116.91,39690.0,97.2362,97.2528,97.0536,97.0702,39690.0
2017-03-16 11:05:00,116.9,117.04,116.9,117.04,16620.0,97.0619,97.1781,97.0619,97.1781,16620.0
2017-03-16 11:10:00,117.03,117.03,116.99,116.99,10240.0,97.1698,97.1698,97.1366,97.1366,10240.0
2017-03-16 11:15:00,116.98,117.01,116.9,116.92,16223.0,97.1283,97.1532,97.0619,97.0785,16223.0
2017-03-16 11:20:00,116.91,116.93,116.86,116.89,17717.0,97.0702,97.0868,97.0287,97.0536,17717.0
2017-03-16 11:25:00,116.86,116.94,116.84,116.92,12748.0,97.0287,97.0951,97.012,97.0785,12748.0
2017-03-16 11:30:00,116.89,116.95,116.89,116.89,44956.0,97.0536,97.1034,97.0536,97.0536,44956.0
2017-03-16 11:35:00,116.89,116.9,116.85,116.89,26352.0,97.0536,97.0619,97.0203,97.0536,26352.0
2017-03-16 11:40:00,116.89,116.94,116.88,116.92,18178.0,97.0536,97.0951,97.0453,97.0785,18178.0
2017-03-16 11:45:00,116.92,116.97,116.92,116.97,3059.0,97.0785,97.12,97.0785,97.12,3059.0
2017-03-16 11:50:00,116.94,117.0,116.94,116.98,4054.0,97.0951,97.1449,97.0951,97.1283,4054.0
2017-03-16 11:55:00,116.96,117.02,116.94,117.02,10205.0,97.1117,97.1615,97.0951,97.1615,10205.0
2017-03-16 12:00:00,117.0,117.03,116.96,116.96,7840.0,97.1449,97.1698,97.1117,97.1117,7840.0
2017-03-16 12:05:00,116.97,116.98,116.9,116.94,10088.0,97.12,97.1283,97.0619,97.0951,10088.0
2017-03-16 12:10:00,116.95,116.97,116.94,116.94,5067.0,97.1034,97.12,97.0951,97.0951,5067.0
2017-03-16 12:15:00,116.94,117.02,116.94,117.0,12818.0,97.0951,97.1615,97.0951,97.1449,12818.0
2017-03-16 12:20:00,117.02,117.05,117.0,117.04,7630.0,97.1615,97.1864,97.1449,97.1781,7630.0
2017-03-16 12:25:00,117.05,117.09,117.04,117.07,4309.0,97.1864,97.2196,97.1781,97.203,4309.0
2017-03-16 12:30:00,117.08,117.08,117.04,117.05,11472.0,97.2113,97.2113,97.1781,97.1864,11472.0
2017-03-16 12:35:00,117.06,117.08,117.04,117.06,9929.0,97.1947,97.2113,97.1781,97.1947,9929.0
2017-03-16 12:40:00,117.05,117.11,117.04,117.08,13465.0,97.1864,97.2362,97.1781,97.2113,13465.0
2017-03-16 12:45:00,117.11,117.14,117.1,117.1,9656.0,97.2362,97.2611,97.2279,97.2279,9656.0
2017-03-16 12:50:00,117.09,117.11,117.09,117.1,3459.0,97.2196,97.2362,97.2196,97.2279,3459.0
2017-03-16 12:55:00,117.1,117.12,117.09,117.11,2906.0,97.2279,97.2445,97.2196,97.2362,2906.0
2017-03-16 13:00:00,117.1,117.1,117.08,117.1,3942.0,97.2279,97.2279,97.2113,97.2279,3942.0
2017-03-16 13:05:00,117.1,117.1,117.05,117.05,5248.0,97.2279,97.2279,97.1864,97.1864,5248.0
2017-03-16 13:10:00,117.05,117.06,117.01,117.05,67506.0,97.1864,97.1947,97.1532,97.1864,67506.0
2017-03-16 13:15:00,117.05,117.05,116.98,117.0,32946.0,97.1864,97.1864,97.1283,97.1449,32946.0
2017-03-16 13:20:00,116.99,117.01,116.97,116.99,27260.0,97.1366,97.1532,97.12,97.1366,27260.0
2017-03-16 13:25:00,116.99,116.99,116.96,116.97,15383.0,97.1366,97.1366,97.1117,97.12,15383.0
2017-03-16 13:30:00,116.96,117.05,116.95,117.01,39168.0,97.1117,97.1864,97.1034,97.1532,39168.0
2017-03-16 13:35:00,117.0,117.01,116.97,116.99,8104.0,97.1449,97.1532,97.12,97.1366,8104.0
2017-03-16 13:40:00,116.98,117.06,116.96,117.06,49354.0,97.1283,97.1947,97.1117,97.1947,49354.0
2017-03-16 13:45:00,117.07,117.11,117.05,117.1,32176.0,97.203,97.2362,97.1864,97.2279,32176.0
2017-03-16 13:50:00,117.1,117.14,117.09,117.14,19589.0,97.2279,97.2611,97.2196,97.2611,19589.0
2017-03-16 13:55:00,117.13,117.13,117.07,117.08,37130.0,97.2528,97.2528,97.203,97.2113,37130.0
2017-03-16 14:00:00,117.08,117.1,117.06,117.08,20010.0,97.2113,97.2279,97.1947,97.2113,20010.0
2017-03-16 14:05:00,117.08,117.1,117.07,117.09,28331.0,97.2113,97.2279,97.203,97.2196,28331.0
2017-03-16 14:10:00,117.09,117.13,117.08,117.12,10692.0,97.2196,97.2528,97.2113,97.2445,10692.0
2017-03-16 14:15:00,117.11,117.11,117.07,117.09,12605.0,97.2362,97.2362,97.203,97.2196,12605.0
2017-03-16 14:20:00,117.09,117.1,117.05,117.09,6940.0,97.2196,97.2279,97.1864,97.2196,6940.0
2017-03-16 14:25:00,117.08,117.1,117.06,117.08,6169.0,97.2113,97.2279,97.1947,97.2113,6169.0
2017-03-16 14:30:00,117.08,117.1,117.07,117.1,12653.0,97.2113,97.2279,97.203,97.2279,12653.0
2017-03-16 14:35:00,117.09,117.1,117.07,117.08,12966.0,97.2196,97.2279,97.203,97.2113,12966.0
2017-03-16 14:40:00,117.04,117.05,116.95,116.96,5073.0,97.1781,97.1864,97.1034,97.1117,5073.0
2017-03-16 14:45:00,116.95,116.95,116.89,116.92,16367.0,97.1034,97.1034,97.0536,97.0785,16367.0
2017-03-16 14:50:00,116.92,116.92,116.87,116.9,8463.0,97.0785,97.0785,97.037,97.0619,8463.0
2017-03-16 14:55:00,116.9,116.93,116.86,116.87,13121.0,97.0619,97.0868,97.0287,97.037,13121.0
2017-03-16 15:00:00,116.88,116.89,116.8,116.87,34325.0,97.0453,97.0536,96.9788,97.037,34325.0
2017-03-16 15:05:00,116.87,116.89,116.86,116.88,4691.0,97.037,97.0536,97.0287,97.0453,4691.0
2017-03-16 15:10:00,116.87,116.92,116.87,116.91,66478.0,97.037,97.0785,97.037,97.0702,66478.0
2017-03-16 15:15:00,116.91,116.96,116.91,116.93,7195.0,97.0702,97.1117,97.0702,97.0868,7195.0
2017-03-16 15:20:00,116.94,116.99,116.94,116.96,24264.0,97.0951,97.1366,97.0951,97.1117,24264.0
2017-03-16 15:25:00,116.96,116.96,116.89,116.93,5920.0,97.1117,97.1117,97.0536,97.0868,5920.0
2017-03-16 15:30:00,116.92,116.92,116.86,116.89,9532.0,97.0785,97.0785,97.0287,97.0536,9532.0
2017-03-16 15:35:00,116.92,116.95,116.9,116.94,6969.0,97.0785,97.1034,97.0619,97.0951,6969.0
2017-03-16 15:40:00,116.93,116.96,116.91,116.95,33376.0,97.0868,97.1117,97.0702,97.1034,33376.0
2017-03-16 15:45:00,116.95,116.95,116.9,116.9,5877.0,97.1034,97.1034,97.0619,97.0619,5877.0
2017-03-16 15:50:00,116.9,116.93,116.86,116.89,6520.0,97.0619,97.0868,97.0287,97.0536,6520.0
2017-03-16 15:55:00,116.88,116.96,116.88,116.96,69964.0,97.0453,97.1117,97.0453,97.1117,69964.0
2017-03-17 09:30:00,117.17,117.2,116.96,116.96,19668.0,97.286,97.311,97.1117,97.1117,19668.0
2017-03-17 09:35:00,116.97,117.05,116.97,117.0,23927.0,97.12,97.1864,97.12,97.1449,23927.0
2017-03-17 09:40:00,117.0,117.02,116.95,117.01,16004.0,97.1449,97.1615,97.1034,97.1532,16004.0
2017-03-17 09:45:00,117.02,117.08,116.97,117.07,24778.0,97.1615,97.2113,97.12,97.203,24778.0
2017-03-17 09:50:00,117.07,117.09,117.04,117.07,5818.0,97.203,97.2196,97.1781,97.203,5818.0
2017-03-17 09:55:00,117.08,117.08,117.03,117.04,5174.0,97.2113,97.2113,97.1698,97.1781,5174.0
2017-03-17 10:00:00,117.01,117.03,116.96,116.98,8346.0,97.1532,97.1698,97.1117,97.1283,8346.0
2017-03-17 10:05:00,116.98,117.01,116.92,117.01,7952.0,97.1283,97.1532,97.0785,97.1532,7952.0
2017-03-17 10:10:00,117.01,117.04,116.96,116.96,17801.0,97.1532,97.1781,97.1117,97.1117,17801.0
2017-03-17 10:15:00,116.96,116.98,116.93,116.97,13002.0,97.1117,97.1283,97.0868,97.12,13002.0
2017-03-17 10:20:00,116.94,116.95,116.9,116.91,4326.0,97.0951,97.1034,97.0619,97.0702,4326.0
2017-03-17 10:25:00,116.93,116.97,116.9,116.97,4949.0,97.0868,97.12,97.0619,97.12,4949.0
2017-03-17 10:30:00,116.97,116.99,116.92,116.96,11641.0,97.12,97.1366,97.0785,97.1117,11641.0
2017-03-17 10:35:00,116.95,116.95,116.86,116.88,6533.0,97.1034,97.1034,97.0287,97.0453,6533.0
2017-03-17 10:40:00,116.9,116.92,116.83,116.85,17271.0,97.0619,97.0785,97.0037,97.0203,17271.0
2017-03-17 10:45:00,116.85,116.88,116.83,116.84,10904.0,97.0203,97.0453,97.0037,97.012,10904.0
2017-03-17 10:50:00,116.85,116.86,116.78,116.79,15882.0,97.0203,97.0287,96.9622,96.9705,15882.0
2017-03-17 10:55:00,116.78,116.85,116.78,116.82,334914.0,96.9622,97.0203,96.9622,96.9954,334914.0
2017-03-17 11:00:00,116.82,116.83,116.75,116.77,86147.0,96.9954,97.0037,96.9373,96.9539,86147.0
2017-03-17 11:05:00,116.76,116.8,116.75,116.79,10314.0,96.9456,96.9788,96.9373,96.9705,10314.0
2017-03-17 11:10:00,116.78,116.81,116.77,116.79,92955.0,96.9622,96.9871,96.9539,96.9705,92955.0
2017-03-17 11:15:00,116.79,116.84,116.79,116.81,30212.0,96.9705,97.012,96.9705,96.9871,30212.0
2017-03-17 11:20:00,116.81,116.85,116.79,116.81,8363.0,96.9871,97.0203,96.9705,96.9871,8363.0
2017-03-17 11:25:00,116.8,116.82,116.79,116.81,12318.0,96.9788,96.9954,96.9705,96.9871,12318.0
2017-03-17 11:30:00,116.8,116.81,116.76,116.76,8299.0,96.9788,96.9871,96.9456,96.9456,8299.0
2017-03-17 11:35:00,116.75,116.76,116.72,116.75,5007.0,96.9373,96.9456,96.9124,96.9373,5007.0
2017-03-17 11:40:00,116.75,116.83,116.75,116.81,13512.0,96.9373,97.0037,96.9373,96.9871,13512.0
2017-03-17 11:45:00,116.82,116.82,116.78,116.78,4617.0,96.9954,96.9954,96.9622,96.9622,4617.0
2017-03-17 11:50:00,116.78,116.81,116.78,116.8,3489.0,96.9622,96.9871,96.9622,96.9788,3489.0
2017-03-17 11:55:00,116.79,116.86,116.79,116.86,3788.0,96.9705,97.0287,96.9705,97.0287,3788.0
2017-03-17 12:00:00,116.86,116.89,116.86,116.86,5461.0,97.0287,97.0536,97.0287,97.0287,5461.0
2017-03-17 12:05:00,116.88,116.9,116.85,116.88,3100.0,97.0453,97.0619,97.0203,97.0453,3100.0
2017-03-17 12:10:00,116.89,116.9,116.86,116.89,5063.0,97.0536,97.0619,97.0287,97.0536,5063.0
2017-03-17 12:15:00,116.89,116.91,116.88,116.9,11262.0,97.0536,97.0702,97.0453,97.0619,11262.0
2017-03-17 12:20:00,116.91,116.94,116.89,116.9,10719.0,97.0702,97.0951,97.0536,97.0619,10719.0
2017-03-17 12:25:00,116.89,116.9,116.87,116.88,10456.0,97.0536,97.0619,97.037,97.0453,10456.0
2017-03-17 12:30:00,116.88,116.91,116.88,116.89,2858.0,97.0453,97.0702,97.0453,97.0536,2858.0
2017-03-17 12:35:00,116.89,116.9,116.89,116.9,2554.0,97.0536,97.0619,97.0536,97.0619,2554.0
2017-03-17 12:40:00,116.88,116.91,116.87,116.91,34252.0,97.0453,97.0702,97.037,97.0702,34252.0
2017-03-17 12:45:00,116.91,116.91,116.89,116.9,30397.0,97.0702,97.0702,97.0536,97.0619,30397.0
2017-03-17 12:50:00,116.9,116.91,116.88,116.89,11085.0,97.0619,97.0702,97.0453,97.0536,11085.0
2017-03-17 12:55:00,116.88,116.9,116.86,116.87,6407.0,97.0453,97.0619,97.0287,97.037,6407.0
2017-03-17 13:00:00,116.87,116.89,116.87,116.88,26918.0,97.037,97.0536,97.037,97.0453,26918.0
2017-03-17 13:05:00,116.89,116.9,116.88,116.89,30372.0,97.0536,97.0619,97.0453,97.0536,30372.0
2017-03-17 13:10:00,116.89,116.91,116.87,116.91,9496.0,97.0536,97.0702,97.037,97.0702,9496.0
2017-03-17 13:15:00,116.92,116.96,116.91,116.95,6441.0,97.0785,97.1117,97.0702,97.1034,6441.0
2017-03-17 13:20:00,116.96,116.97,116.94,116.95,3924.0,97.1117,97.12,97.0951,97.1034,3924.0
2017-03-17 13:25:00,116.96,116.99,116.95,116.97,4913.0,97.1117,97.1366,97.1034,97.12,4913.0
2017-03-17 13:30:00,116.98,116.98,116.95,116.96,20748.0,97.1283,97.1283,97.1034,97.1117,20748.0
2017-03-17 13:35:00,116.98,117.0,116.96,116.98,13110.0,97.1283,97.1449,97.1117,97.1283,13110.0
2017-03-17 13:40:00,116.98,116.98,116.95,116.95,20039.0,97.1283,97.1283,97.1034,97.1034,20039.0
2017-03-17 13:45:00,116.94,116.94,116.92,116.94,9410.0,97.0951,97.0951,97.0785,97.0951,9410.0
2017-03-17 13:50:00,116.94,116.97,116.93,116.96,31947.0,97.0951,97.12,97.0868,97.1117,31947.0
2017-03-17 13:55:00,116.96,116.96,116.94,116.94,4030.0,97.1117,97.1117,97.0951,97.0951,4030.0
2017-03-17 14:00:00,116.96,117.0,116.96,116.98,9609.0,97.1117,97.1449,97.1117,97.1283,9609.0
2017-03-17 14:05:00,116.98,117.02,116.97,117.0,10841.0,97.1283,97.1615,97.12,97.1449,10841.0
2017-03-17 14:10:00,117.0,117.1,117.0,117.1,6054.0,97.1449,97.2279,97.1449,97.2279,6054.0
2017-03-17 14:15:00,117.1,117.1,117.06,117.09,3905.0,97.2279,97.2279,97.1947,97.2196,3905.0
2017-03-17 14:20:00,117.09,117.09,117.06,117.06,1554.0,97.2196,97.2196,97.1947,97.1947,1554.0
2017-03-17 14:25:00,117.07,117.08,117.02,117.03,39138.0,97.203,97.2113,97.1615,97.1698,39138.0
2017-03-17 14:30:00,117.05,117.06,117.04,117.04,1470.0,97.1864,97.1947,97.1781,97.1781,1470.0
2017-03-17 14:35:00,117.03,117.04,117.0,117.01,3827.0,97.1698,97.1781,97.1449,97.1532,3827.0
2017-03-17 14:40:00,117.01,117.04,117.01,117.03,15502.0,97.1532,97.1781,97.1532,97.1698,15502.0
2017-03-17 14:45:00,117.04,117.04,117.01,117.01,4186.0,97.1781,97.1781,97.1532,97.1532,4186.0
2017-03-17 14:50:00,117.01,117.01,116.97,116.97,5229.0,97.1532,97.1532,97.12,97.12,5229.0
2017-03-17 14:55:00,116.98,116.99,116.96,116.96,37089.0,97.1283,97.1366,97.1117,97.1117,37089.0
2017-03-17 15:00:00,116.95,117.0,116.95,117.0,5294.0,97.1034,97.1449,97.1034,97.1449,5294.0
2017-03-17 15:05:00,117.0,117.01,116.97,116.98,4791.0,97.1449,97.1532,97.12,97.1283,4791.0
2017-03-17 15:10:00,116.98,116.98,116.92,116.93,15775.0,97.1283,97.1283,97.0785,97.0868,15775.0
2017-03-17 15:15:00,116.93,116.94,116.9,116.93,6287.0,97.0868,97.0951,97.0619,97.0868,6287.0
2017-03-17 15:20:00,116.92,116.93,116.89,116.89,10296.0,97.0785,97.0868,97.0536,97.0536,10296.0
2017-03-17 15:25:00,116.9,116.9,116.84,116.87,23366.0,97.0619,97.0619,97.012,97.037,23366.0
2017-03-17 15:30:00,116.86,116.86,116.78,116.79,11889.0,97.0287,97.0287,96.9622,96.9705,11889.0
2017-03-17 15:35:00,116.78,116.83,116.73,116.82,7657.0,96.9622,97.0037,96.9207,96.9954,7657.0
2017-03-17 15:40:00,116.82,116.86,116.81,116.81,6948.0,96.9954,97.0287,96.9871,96.9871,6948.0
2017-03-17 15:45:00,116.81,116.85,116.78,116.83,7629.0,96.9871,97.0203,96.9622,97.0037,7629.0
2017-03-17 15:50:00,116.83,116.88,116.81,116.81,20537.0,97.0037,97.0453,96.9871,96.9871,20537.0
2017-03-17 15:55:00,116.8,116.83,116.65,116.65,34485.0,96.9788,97.0037,96.8543,96.8543,34485.0
2017-03-20 09:30:00,116.49,116.58,116.28,116.38,40261.0,96.7214,96.7962,96.5471,96.6301,40261.0
2017-03-20 09:35:00,116.37,116.38,116.29,116.32,28420.0,96.6218,96.6301,96.5554,96.5803,28420.0
2017-03-20 09:40:00,116.31,116.36,116.3,116.33,29559.0,96.572,96.6135,96.5637,96.5886,29559.0
2017-03-20 09:45:00,116.33,116.37,116.25,116.36,19702.0,96.5886,96.6218,96.5222,96.6135,19702.0
2017-03-20 09:50:00,116.36,116.38,116.25,116.26,16646.0,96.6135,96.6301,96.5222,96.5305,16646.0
2017-03-20 09:55:00,116.27,116.36,116.27,116.33,28219.0,96.5388,96.6135,96.5388,96.5886,28219.0
2017-03-20 10:00:00,116.32,116.38,116.31,116.33,25585.0,96.5803,96.6301,96.572,96.5886,25585.0
2017-03-20 10:05:00,116.33,116.37,116.32,116.37,62590.0,96.5886,96.6218,96.5803,96.6218,62590.0
2017-03-20 10:10:00,116.39,116.46,116.39,116.46,42295.0,96.6384,96.6965,96.6384,96.6965,42295.0
2017-03-20 10:15:00,116.46,116.54,116.44,116.54,84996.0,96.6965,96.763,96.6799,96.763,84996.0
2017-03-20 10:20:00,116.53,116.56,116.51,116.53,58794.0,96.7547,96.7796,96.738,96.7547,58794.0
2017-03-20 10:25:00,116.53,116.57,116.52,116.56,26194.0,96.7547,96.7879,96.7463,96.7796,26194.0
2017-03-20 10:30:00,116.56,116.56,116.45,116.45,7138.0,96.7796,96.7796,96.6882,96.6882,7138.0
2017-03-20 10:35:00,116.44,116.49,116.44,116.48,9735.0,96.6799,96.7214,96.6799,96.7131,9735.0
2017-03-20 10:40:00,116.5,116.51,116.47,116.51,19882.0,96.7297,96.738,96.7048,96.738,19882.0
2017-03-20 10:45:00,116.51,116.55,116.5,116.51,11144.0,96.738,96.7713,96.7297,96.738,11144.0
2017-03-20 10:50:00,116.52,116.61,116.51,116.54,70280.0,96.7463,96.8211,96.738,96.763,70280.0
2017-03-20 10:55:00,116.55,116.58,116.51,116.55,409480.0,96.7713,96.7962,96.738,96.7713,409480.0
2017-03-20 11:00:00,116.55,116.59,116.51,116.54,64221.0,96.7713,96.8045,96.738,96.763,64221.0
2017-03-20 11:05:00,116.54,116.56,116.53,116.56,35699.0,96.763,96.7796,96.7547,96.7796,35699.0
2017-03-20 11:10:00,116.56,116.56,116.47,116.48,17649.0,96.7796,96.7796,96.7048,96.7131,17649.0
2017-03-20 11:15:00,116.48,116.52,116.48,116.5,17350.0,96.7131,96.7463,96.7131,96.7297,17350.0
2017-03-20 11:20:00,116.51,116.51,116.45,116.49,16504.0,96.738,96.738,96.6882,96.7214,16504.0
2017-03-20 11:25:00,116.48,116.48,116.45,116.46,9336.0,96.7131,96.7131,96.6882,96.6965,9336.0
2017-03-20 11:30:00,116.45,116.46,116.43,116.44,11332.0,96.6882,96.6965,96.6716,96.6799,11332.0
2017-03-20 11:35:00,116.44,116.46,116.43,116.46,5922.0,96.6799,96.6965,96.6716,96.6965,5922.0
2017-03-20 11:40:00,116.45,116.47,116.41,116.47,13442.0,96.6882,96.7048,96.655,96.7048,13442.0
2017-03-20 11:45:00,116.47,116.49,116.46,116.48,7085.0,96.7048,96.7214,96.6965,96.7131,7085.0
2017-03-20 11:50:00,116.48,116.53,116.47,116.53,28708.0,96.7131,96.7547,96.7048,96.7547,28708.0
2017-03-20 11:55:00,116.52,116.52,116.49,116.51,11319.0,96.7463,96.7463,96.7214,96.738,11319.0
2017-03-20 12:00:00,116.51,116.52,116.45,116.47,6437.0,96.738,96.7463,96.6882,96.7048,6437.0
2017-03-20 12:05:00,116.46,116.5,116.45,116.48,8561.0,96.6965,96.7297,96.6882,96.7131,8561.0
2017-03-20 12:10:00,116.48,116.52,116.47,116.47,7230.0,96.7131,96.7463,96.7048,96.7048,7230.0
2017-03-20 12:15:00,116.47,116.47,116.4,116.42,15210.0,96.7048,96.7048,96.6467,96.6633,15210.0
2017-03-20 12:20:00,116.41,116.47,116.4,116.47,10647.0,96.655,96.7048,96.6467,96.7048,10647.0
2017-03-20 12:25:00,116.48,116.48,116.44,116.44,18750.0,96.7131,96.7131,96.6799,96.6799,18750.0
2017-03-20 12:30:00,116.45,116.46,116.43,116.44,7644.0,96.6882,96.6965,96.6716,96.6799,7644.0
2017-03-20 12:35:00,116.45,116.45,116.43,116.45,4530.0,96.6882,96.6882,96.6716,96.6882,4530.0
2017-03-20 12:40:00,116.47,116.5,116.45,116.5,9946.0,96.7048,96.7297,96.6882,96.7297,9946.0
2017-03-20 12:45:00,116.49,116.54,116.45,116.46,18549.0,96.7214,96.763,96.6882,96.6965,18549.0
2017-03-20 12:50:00,116.47,116.49,116.45,116.45,8360.0,96.7048,96.7214,96.6882,96.6882,8360.0
2017-03-20 12:55:00,116.45,116.47,116.44,116.46,5293.0,96.6882,96.7048,96.6799,96.6965,5293.0
2017-03-20 13:00:00,116.46,116.46,116.41,116.41,15396.0,96.6965,96.6965,96.655,96.655,15396.0
2017-03-20 13:05:00,116.42,116.42,116.38,116.4,5198.0,96.6633,96.6633,96.6301,96.6467,5198.0
2017-03-20 13:10:00,116.4,116.42,116.4,116.41,2001.0,96.6467,96.6633,96.6467,96.655,2001.0
2017-03-20 13:15:00,116.4,116.41,116.39,116.4,3424.0,96.6467,96.655,96.6384,96.6467,3424.0
2017-03-20 13:20:00,116.42,116.43,116.4,116.42,10877.0,96.6633,96.6716,96.6467,96.6633,10877.0
2017-03-20 13:25:00,116.42,116.43,116.41,116.41,13562.0,96.6633,96.6716,96.655,96.655,13562.0
2017-03-20 13:30:00,116.42,116.45,116.42,116.45,2904.0,96.6633,96.6882,96.6633,96.6882,2904.0
2017-03-20 13:35:00,116.45,116.46,116.36,116.36,9514.0,96.6882,96.6965,96.6135,96.6135,9514.0
2017-03-20 13:40:00,116.36,116.36,116.19,116.22,36755.0,96.6135,96.6135,96.4724,96.4973,36755.0
2017-03-20 13:45:00,116.23,116.28,116.19,116.23,31027.0,96.5056,96.5471,96.4724,96.5056,31027.0
2017-03-20 13:50:00,116.22,116.27,116.22,116.24,18126.0,96.4973,96.5388,96.4973,96.5139,18126.0
2017-03-20 13:55:00,116.25,116.28,116.25,116.28,4207.0,96.5222,96.5471,96.5222,96.5471,4207.0
2017-03-20 14:00:00,116.29,116.3,116.26,116.26,11069.0,96.5554,96.5637,96.5305,96.5305,11069.0
2017-03-20 14:05:00,116.27,116.32,116.27,116.31,8841.0,96.5388,96.5803,96.5388,96.572,8841.0
2017-03-20 14:10:00,116.32,116.36,116.3,116.34,35151.0,96.5803,96.6135,96.5637,96.5969,35151.0
2017-03-20 14:15:00,116.34,116.35,116.31,116.33,40398.0,96.5969,96.6052,96.572,96.5886,40398.0
2017-03-20 14:20:00,116.32,116.34,116.31,116.32,13819.0,96.5803,96.5969,96.572,96.5803,13819.0
2017-03-20 14:25:00,116.33,116.36,116.32,116.34,36930.0,96.5886,96.6135,96.5803,96.5969,36930.0
2017-03-20 14:30:00,116.34,116.34,116.32,116.32,13496.0,96.5969,96.5969,96.5803,96.5803,13496.0
2017-03-20 14:35:00,116.33,116.34,116.17,116.22,17642.0,96.5886,96.5969,96.4557,96.4973,17642.0
2017-03-20 14:40:00,116.22,116.25,116.22,116.23,5842.0,96.4973,96.5222,96.4973,96.5056,5842.0
2017-03-20 14:45:00,116.23,116.23,116.13,116.14,25123.0,96.5056,96.5056,96.4225,96.4308,25123.0
2017-03-20 14:50:00,116.15,116.19,116.12,116.16,34957.0,96.4391,96.4724,96.4142,96.4474,34957.0
2017-03-20 14:55:00,116.16,116.21,116.16,116.2,30857.0,96.4474,96.489,96.4474,96.4807,30857.0
2017-03-20 15:00:00,116.2,116.21,116.18,116.19,18460.0,96.4807,96.489,96.464,96.4724,18460.0
2017-03-20 15:05:00,116.19,116.24,116.19,116.21,28724.0,96.4724,96.5139,96.4724,96.489,28724.0
2017-03-20 15:10:00,116.21,116.28,116.21,116.28,16253.0,96.489,96.5471,96.489,96.5471,16253.0
2017-03-20 15:15:00,116.28,116.38,116.28,116.35,40889.0,96.5471,96.6301,96.5471,96.6052,40889.0
2017-03-20 15:20:00,116.36,116.37,116.34,116.36,29598.0,96.6135,96.6218,96.5969,96.6135,29598.0
2017-03-20 15:25:00,116.36,116.42,116.36,116.42,35406.0,96.6135,96.6633,96.6135,96.6633,35406.0
2017-03-20 15:30:00,116.41,116.46,116.4,116.45,21054.0,96.655,96.6965,96.6467,96.6882,21054.0
2017-03-20 15:35:00,116.44,116.47,116.44,116.45,15641.0,96.6799,96.7048,96.6799,96.6882,15641.0
2017-03-20 15:40:00,116.45,116.46,116.42,116.44,36776.0,96.6882,96.6965,96.6633,96.6799,36776.0
2017-03-20 15:45:00,116.43,116.43,116.39,116.4,18842.0,96.6716,96.6716,96.6384,96.6467,18842.0
2017-03-20 15:50:00,116.39,116.43,116.31,116.31,22660.0,96.6384,96.6716,96.572,96.572,22660.0
2017-03-20 15:55:00,116.31,116.33,116.24,116.27,37981.0,96.572,96.5886,96.5139,96.5388,37981.0
2017-03-21 09:30:00,116.62,116.67,116.52,116.62,34466.0,96.8294,96.8709,96.7463,96.8294,34466.0
2017-03-21 09:35:00,116.61,116.63,116.55,116.55,12269.0,96.8211,96.8377,96.7713,96.7713,12269.0
2017-03-21 09:40:00,116.56,116.58,116.46,116.56,30732.0,96.7796,96.7962,96.6965,96.7796,30732.0
2017-03-21 09:45:00,116.53,116.53,116.39,116.39,21570.0,96.7547,96.7547,96.6384,96.6384,21570.0
2017-03-21 09:50:00,116.38,116.38,116.33,116.33,5511.0,96.6301,96.6301,96.5886,96.5886,5511.0
2017-03-21 09:55:00,116.36,116.36,116.27,116.28,2961.0,96.6135,96.6135,96.5388,96.5471,2961.0
2017-03-21 10:00:00,116.27,116.27,116.11,116.18,29106.0,96.5388,96.5388,96.4059,96.464,29106.0
2017-03-21 10:05:00,116.17,116.18,116.13,116.16,31656.0,96.4557,96.464,96.4225,96.4474,31656.0
2017-03-21 10:10:00,116.15,116.18,116.02,116.02,41378.0,96.4391,96.464,96.3312,96.3312,41378.0
2017-03-21 10:15:00,116.03,116.06,115.97,116.04,18282.0,96.3395,96.3644,96.2897,96.3478,18282.0
2017-03-21 10:20:00,116.03,116.06,115.95,115.95,17760.0,96.3395,96.3644,96.2731,96.2731,17760.0
2017-03-21 10:25:00,115.96,115.97,115.77,115.78,24572.0,96.2814,96.2897,96.1236,96.1319,24572.0
2017-03-21 10:30:00,115.78,115.81,115.71,115.78,10709.0,96.1319,96.1568,96.0738,96.1319,10709.0
2017-03-21 10:35:00,115.77,115.82,115.72,115.77,8447.0,96.1236,96.1651,96.0821,96.1236,8447.0
2017-03-21 10:40:00,115.77,115.83,115.75,115.81,60340.0,96.1236,96.1734,96.107,96.1568,60340.0
2017-03-21 10:45:00,115.76,115.79,115.68,115.72,15671.0,96.1153,96.1402,96.0489,96.0821,15671.0
2017-03-21 10:50:00,115.7,115.73,115.49,115.49,36751.0,96.0655,96.0904,95.8911,95.8911,36751.0
2017-03-21 10:55:00,115.52,115.53,115.27,115.38,68267.0,95.9161,95.9244,95.7085,95.7998,68267.0
2017-03-21 11:00:00,115.42,115.43,115.3,115.3,37469.0,95.833,95.8413,95.7334,95.7334,37469.0
2017-03-21 11:05:00,115.25,115.33,115.18,115.26,100852.0,95.6919,95.7583,95.6338,95.7002,100852.0
2017-03-21 11:10:00,115.28,115.33,115.21,115.23,30150.0,95.7168,95.7583,95.6587,95.6753,30150.0
2017-03-21 11:15:00,115.23,115.23,114.92,114.96,73663.0,95.6753,95.6753,95.4179,95.4511,73663.0
2017-03-21 11:20:00,114.93,115.13,114.9,115.13,43847.0,95.4262,95.5922,95.4013,95.5922,43847.0
2017-03-21 11:25:00,115.09,115.14,115.01,115.09,47500.0,95.559,95.6005,95.4926,95.559,47500.0
2017-03-21 11:30:00,115.09,115.1,114.88,114.9,37863.0,95.559,95.5673,95.3847,95.4013,37863.0
2017-03-21 11:35:00,114.89,115.01,114.8,114.96,77457.0,95.393,95.4926,95.3182,95.4511,77457.0
2017-03-21 11:40:00,114.95,114.97,114.89,114.97,17143.0,95.4428,95.4594,95.393,95.4594,17143.0
2017-03-21 11:45:00,114.98,115.11,114.98,115.07,9676.0,95.4677,95.5756,95.4677,95.5424,9676.0
2017-03-21 11:50:00,115.05,115.16,115.02,115.14,474067.0,95.5258,95.6171,95.5009,95.6005,474067.0
2017-03-21 11:55:00,115.13,115.2,115.12,115.2,27778.0,95.5922,95.6504,95.5839,95.6504,27778.0
2017-03-21 12:00:00,115.22,115.26,115.13,115.24,91236.0,95.667,95.7002,95.5922,95.6836,91236.0
2017-03-21 12:05:00,115.24,115.38,115.22,115.31,33055.0,95.6836,95.7998,95.667,95.7417,33055.0
2017-03-21 12:10:00,115.32,115.32,115.2,115.2,39277.0,95.75,95.75,95.6504,95.6504,39277.0
2017-03-21 12:15:00,115.18,115.21,115.09,115.12,64927.0,95.6338,95.6587,95.559,95.5839,64927.0
2017-03-21 12:20:00,115.15,115.18,115.06,115.08,22406.0,95.6088,95.6338,95.5341,95.5507,22406.0
2017-03-21 12:25:00,115.11,115.13,115.04,115.11,28424.0,95.5756,95.5922,95.5175,95.5756,28424.0
2017-03-21 12:30:00,115.14,115.18,115.12,115.14,10214.0,95.6005,95.6338,95.5839,95.6005,10214.0
2017-03-21 12:35:00,115.12,115.13,115.05,115.08,14359.0,95.5839,95.5922,95.5258,95.5507,14359.0
2017-03-21 12:40:00,115.09,115.11,115.04,115.05,50166.0,95.559,95.5756,95.5175,95.5258,50166.0
2017-03-21 12:45:00,115.05,115.05,114.88,114.9,44175.0,95.5258,95.5258,95.3847,95.4013,44175.0
2017-03-21 12:50:00,114.9,114.98,114.85,114.95,13646.0,95.4013,95.4677,95.3598,95.4428,13646.0
2017-03-21 12:55:00,114.99,115.07,114.99,114.99,19024.0,95.476,95.5424,95.476,95.476,19024.0
2017-03-21 13:00:00,114.99,115.01,114.96,114.97,5567.0,95.476,95.4926,95.4511,95.4594,5567.0
2017-03-21 13:05:00,114.99,114.99,114.88,114.88,14392.0,95.476,95.476,95.3847,95.3847,14392.0
2017-03-21 13:10:00,114.89,114.98,114.8,114.82,35945.0,95.393,95.4677,95.3182,95.3348,35945.0
2017-03-21 13:15:00,114.86,114.91,114.85,114.86,8104.0,95.3681,95.4096,95.3598,95.3681,8104.0
2017-03-21 13:20:00,114.89,114.89,114.72,114.78,29736.0,95.393,95.393,95.2518,95.3016,29736.0
2017-03-21 13:25:00,114.79,114.91,114.79,114.9,12205.0,95.3099,95.4096,95.3099,95.4013,12205.0
2017-03-21 13:30:00,114.92,114.97,114.88,114.9,20571.0,95.4179,95.4594,95.3847,95.4013,20571.0
2017-03-21 13:35:00,114.9,114.9,114.83,114.86,15814.0,95.4013,95.4013,95.3431,95.3681,15814.0
2017-03-21 13:40:00,114.87,114.88,114.79,114.79,14660.0,95.3764,95.3847,95.3099,95.3099,14660.0
2017-03-21 13:45:00,114.78,114.81,114.73,114.78,18313.0,95.3016,95.3265,95.2601,95.3016,18313.0
2017-03-21 13:50:00,114.77,114.79,114.64,114.66,25170.0,95.2933,95.3099,95.1854,95.202,25170.0
2017-03-21 13:55:00,114.67,114.7,114.63,114.64,20661.0,95.2103,95.2352,95.1771,95.1854,20661.0
2017-03-21 14:00:00,114.71,114.74,114.63,114.63,9896.0,95.2435,95.2684,95.1771,95.1771,9896.0
2017-03-21 14:05:00,114.61,114.84,114.6,114.83,17261.0,95.1605,95.3514,95.1522,95.3431,17261.0
2017-03-21 14:10:00,114.83,114.85,114.76,114.85,10054.0,95.3431,95.3598,95.285,95.3598,10054.0
2017-03-21 14:15:00,114.84,114.94,114.82,114.93,12585.0,95.3514,95.4345,95.3348,95.4262,12585.0
2017-03-21 14:20:00,114.92,114.93,114.81,114.85,5473.0,95.4179,95.4262,95.3265,95.3598,5473.0
2017-03-21 14:25:00,114.85,114.87,114.79,114.85,5142.0,95.3598,95.3764,95.3099,95.3598,5142.0
2017-03-21 14:30:00,114.85,115.01,114.84,114.99,24451.0,95.3598,95.4926,95.3514,95.476,24451.0
2017-03-21 14:35:00,114.99,115.03,114.94,114.97,15412.0,95.476,95.5092,95.4345,95.4594,15412.0
2017-03-21 14:40:00,114.96,114.97,114.88,114.88,11326.0,95.4511,95.4594,95.3847,95.3847,11326.0
2017-03-21 14:45:00,114.87,114.87,114.7,114.79,36540.0,95.3764,95.3764,95.2352,95.3099,36540.0
2017-03-21 14:50:00,114.8,114.83,114.73,114.83,59153.0,95.3182,95.3431,95.2601,95.3431,59153.0
2017-03-21 14:55:00,114.84,114.95,114.83,114.91,40562.0,95.3514,95.4428,95.3431,95.4096,40562.0
2017-03-21 15:00:00,114.89,114.93,114.82,114.85,26690.0,95.393,95.4262,95.3348,95.3598,26690.0
2017-03-21 15:05:00,114.88,115.0,114.87,114.93,17303.0,95.3847,95.4843,95.3764,95.4262,17303.0
2017-03-21 15:10:00,114.93,115.02,114.92,114.96,16382.0,95.4262,95.5009,95.4179,95.4511,16382.0
2017-03-21 15:15:00,114.95,114.99,114.88,114.96,20188.0,95.4428,95.476,95.3847,95.4511,20188.0
2017-03-21 15:20:00,114.94,114.95,114.85,114.88,25541.0,95.4345,95.4428,95.3598,95.3847,25541.0
2017-03-21 15:25:00,114.89,114.96,114.89,114.95,15898.0,95.393,95.4511,95.393,95.4428,15898.0
2017-03-21 15:30:00,114.93,114.95,114.84,114.87,36780.0,95.4262,95.4428,95.3514,95.3764,36780.0
2017-03-21 15:35:00,114.84,114.9,114.71,114.72,51924.0,95.3514,95.4013,95.2435,95.2518,51924.0
2017-03-21 15:40:00,114.71,114.75,114.59,114.59,39981.0,95.2435,95.2767,95.1439,95.1439,39981.0
2017-03-21 15:45:00,114.59,114.65,114.55,114.59,41925.0,95.1439,95.1937,95.1107,95.1439,41925.0
2017-03-21 15:50:00,114.59,114.61,114.5,114.59,41476.0,95.1439,95.1605,95.0691,95.1439,41476.0
2017-03-21 15:55:00,114.58,114.66,114.53,114.63,64718.0,95.1356,95.202,95.0941,95.1771,64718.0
2017-03-22 09:30:00,114.47,114.66,114.2,114.41,97095.0,95.0442,95.202,94.8201,94.9944,97095.0
2017-03-22 09:35:00,114.38,114.5,114.38,114.41,87690.0,94.9695,95.0691,94.9695,94.9944,87690.0
2017-03-22 09:40:00,114.4,114.5,114.39,114.43,53293.0,94.9861,95.0691,94.9778,95.011,53293.0
2017-03-22 09:45:00,114.43,114.61,114.43,114.55,25431.0,95.011,95.1605,95.011,95.1107,25431.0
2017-03-22 09:50:00,114.55,114.57,114.37,114.39,29510.0,95.1107,95.1273,94.9612,94.9778,29510.0
2017-03-22 09:55:00,114.39,114.39,114.21,114.24,70038.0,94.9778,94.9778,94.8284,94.8533,70038.0
2017-03-22 10:00:00,114.26,114.39,114.22,114.28,42100.0,94.8699,94.9778,94.8367,94.8865,42100.0
2017-03-22 10:05:00,114.26,114.36,114.25,114.3,11472.0,94.8699,94.9529,94.8616,94.9031,11472.0
2017-03-22 10:10:00,114.32,114.33,114.15,114.2,33093.0,94.9197,94.928,94.7785,94.8201,33093.0
2017-03-22 10:15:00,114.26,114.3,114.22,114.25,10209.0,94.8699,94.9031,94.8367,94.8616,10209.0
2017-03-22 10:20:00,114.24,114.36,114.22,114.29,64450.0,94.8533,94.9529,94.8367,94.8948,64450.0
2017-03-22 10:25:00,114.3,114.34,114.25,114.29,12851.0,94.9031,94.9363,94.8616,94.8948,12851.0
2017-03-22 10:30:00,114.29,114.29,114.14,114.27,18619.0,94.8948,94.8948,94.7702,94.8782,18619.0
2017-03-22 10:35:00,114.27,114.56,114.25,114.48,47167.0,94.8782,95.119,94.8616,95.0525,47167.0
2017-03-22 10:40:00,114.48,114.59,114.44,114.46,15676.0,95.0525,95.1439,95.0193,95.0359,15676.0
2017-03-22 10:45:00,114.4,114.49,114.38,114.41,6314.0,94.9861,95.0608,94.9695,94.9944,6314.0
2017-03-22 10:50:00,114.42,114.54,114.42,114.47,7450.0,95.0027,95.1024,95.0027,95.0442,7450.0
2017-03-22 10:55:00,114.46,114.57,114.4,114.54,12203.0,95.0359,95.1273,94.9861,95.1024,12203.0
2017-03-22 11:00:00,114.53,114.55,114.42,114.44,23374.0,95.0941,95.1107,95.0027,95.0193,23374.0
2017-03-22 11:05:00,114.47,114.51,114.42,114.44,10309.0,95.0442,95.0775,95.0027,95.0193,10309.0
2017-03-22 11:10:00,114.45,114.48,114.37,114.43,14153.0,95.0276,95.0525,94.9612,95.011,14153.0
2017-03-22 11:15:00,114.45,114.75,114.45,114.72,35006.0,95.0276,95.2767,95.0276,95.2518,35006.0
2017-03-22 11:20:00,114.71,114.82,114.7,114.79,44480.0,95.2435,95.3348,95.2352,95.3099,44480.0
2017-03-22 11:25:00,114.79,114.79,114.68,114.71,61557.0,95.3099,95.3099,95.2186,95.2435,61557.0
2017-03-22 11:30:00,114.72,114.72,114.6,114.62,12727.0,95.2518,95.2518,95.1522,95.1688,12727.0
2017-03-22 11:35:00,114.62,114.66,114.6,114.64,4332.0,95.1688,95.202,95.1522,95.1854,4332.0
2017-03-22 11:40:00,114.64,114.73,114.63,114.73,8396.0,95.1854,95.2601,95.1771,95.2601,8396.0
2017-03-22 11:45:00,114.73,114.73,114.66,114.68,4710.0,95.2601,95.2601,95.202,95.2186,4710.0
2017-03-22 11:50:00,114.66,114.7,114.63,114.65,5234.0,95.202,95.2352,95.1771,95.1937,5234.0
2017-03-22 11:55:00,114.64,114.67,114.62,114.65,12457.0,95.1854,95.2103,95.1688,95.1937,12457.0
2017-03-22 12:00:00,114.67,114.7,114.64,114.69,3852.0,95.2103,95.2352,95.1854,95.2269,3852.0
2017-03-22 12:05:00,114.72,114.72,114.62,114.64,9988.0,95.2518,95.2518,95.1688,95.1854,9988.0
2017-03-22 12:10:00,114.63,114.63,114.54,114.54,7048.0,95.1771,95.1771,95.1024,95.1024,7048.0
2017-03-22 12:15:00,114.54,114.55,114.47,114.48,5264.0,95.1024,95.1107,95.0442,95.0525,5264.0
2017-03-22 12:20:00,114.48,114.5,114.42,114.44,7430.0,95.0525,95.0691,95.0027,95.0193,7430.0
2017-03-22 12:25:00,114.45,114.46,114.41,114.42,5074.0,95.0276,95.0359,94.9944,95.0027,5074.0
2017-03-22 12:30:00,114.4,114.49,114.38,114.49,14401.0,94.9861,95.0608,94.9695,95.0608,14401.0
2017-03-22 12:35:00,114.49,114.52,114.42,114.43,15772.0,95.0608,95.0858,95.0027,95.011,15772.0
2017-03-22 12:40:00,114.43,114.44,114.35,114.37,5988.0,95.011,95.0193,94.9446,94.9612,5988.0
2017-03-22 12:45:00,114.38,114.41,114.36,114.41,5576.0,94.9695,94.9944,94.9529,94.9944,5576.0
2017-03-22 12:50:00,114.39,114.46,114.33,114.39,10779.0,94.9778,95.0359,94.928,94.9778,10779.0
2017-03-22 12:55:00,114.39,114.43,114.37,114.42,15198.0,94.9778,95.011,94.9612,95.0027,15198.0
2017-03-22 13:00:00,114.42,114.42,114.21,114.32,77988.0,95.0027,95.0027,94.8284,94.9197,77988.0
2017-03-22 13:05:00,114.31,114.34,114.24,114.34,16181.0,94.9114,94.9363,94.8533,94.9363,16181.0
2017-03-22 13:10:00,114.32,114.38,114.29,114.3,11138.0,94.9197,94.9695,94.8948,94.9031,11138.0
2017-03-22 13:15:00,114.32,114.5,114.3,114.47,12592.0,94.9197,95.0691,94.9031,95.0442,12592.0
2017-03-22 13:20:00,114.46,114.53,114.44,114.49,24962.0,95.0359,95.0941,95.0193,95.0608,24962.0
2017-03-22 13:25:00,114.48,114.51,114.44,114.5,6541.0,95.0525,95.0775,95.0193,95.0691,6541.0
2017-03-22 13:30:00,114.5,114.57,114.49,114.57,10377.0,95.0691,95.1273,95.0608,95.1273,10377.0
2017-03-22 13:35:00,114.59,114.62,114.55,114.62,13724.0,95.1439,95.1688,95.1107,95.1688,13724.0
2017-03-22 13:40:00,114.62,114.63,114.54,114.56,15479.0,95.1688,95.1771,95.1024,95.119,15479.0
2017-03-22 13:45:00,114.56,114.59,114.44,114.51,63224.0,95.119,95.1439,95.0193,95.0775,63224.0
2017-03-22 13:50:00,114.5,114.5,114.44,114.45,5545.0,95.0691,95.0691,95.0193,95.0276,5545.0
2017-03-22 13:55:00,114.46,114.46,114.37,114.37,15116.0,95.0359,95.0359,94.9612,94.9612,15116.0
2017-03-22 14:00:00,114.37,114.48,114.36,114.48,13371.0,94.9612,95.0525,94.9529,95.0525,13371.0
2017-03-22 14:05:00,114.46,114.49,114.42,114.47,159531.0,95.0359,95.0608,95.0027,95.0442,159531.0
2017-03-22 14:10:00,114.46,114.56,114.46,114.5,7062.0,95.0359,95.119,95.0359,95.0691,7062.0
2017-03-22 14:15:00,114.5,114.51,114.44,114.44,14794.0,95.0691,95.0775,95.0193,95.0193,14794.0
2017-03-22 14:20:00,114.45,114.52,114.44,114.51,9236.0,95.0276,95.0858,95.0193,95.0775,9236.0
2017-03-22 14:25:00,114.51,114.51,114.41,114.43,6553.0,95.0775,95.0775,94.9944,95.011,6553.0
2017-03-22 14:30:00,114.43,114.52,114.42,114.5,11098.0,95.011,95.0858,95.0027,95.0691,11098.0
2017-03-22 14:35:00,114.5,114.59,114.49,114.57,9694.0,95.0691,95.1439,95.0608,95.1273,9694.0
2017-03-22 14:40:00,114.59,114.61,114.56,114.6,6290.0,95.1439,95.1605,95.119,95.1522,6290.0
2017-03-22 14:45:00,114.6,114.63,114.54,114.62,13098.0,95.1522,95.1771,95.1024,95.1688,13098.0
2017-03-22 14:50:00,114.62,114.67,114.61,114.63,20020.0,95.1688,95.2103,95.1605,95.1771,20020.0
2017-03-22 14:55:00,114.64,114.65,114.6,114.65,26047.0,95.1854,95.1937,95.1522,95.1937,26047.0
2017-03-22 15:00:00,114.64,114.65,114.6,114.6,6245.0,95.1854,95.1937,95.1522,95.1522,6245.0
2017-03-22 15:05:00,114.61,114.64,114.59,114.64,14487.0,95.1605,95.1854,95.1439,95.1854,14487.0
2017-03-22 15:10:00,114.63,114.65,114.61,114.63,37093.0,95.1771,95.1937,95.1605,95.1771,37093.0
2017-03-22 15:15:00,114.65,114.76,114.64,114.75,43494.0,95.1937,95.285,95.1854,95.2767,43494.0
2017-03-22 15:20:00,114.77,114.85,114.76,114.8,18897.0,95.2933,95.3598,95.285,95.3182,18897.0
2017-03-22 15:25:00,114.81,114.82,114.73,114.73,9461.0,95.3265,95.3348,95.2601,95.2601,9461.0
2017-03-22 15:30:00,114.73,114.74,114.64,114.64,9905.0,95.2601,95.2684,95.1854,95.1854,9905.0
2017-03-22 15:35:00,114.65,114.68,114.59,114.62,24893.0,95.1937,95.2186,95.1439,95.1688,24893.0
2017-03-22 15:40:00,114.63,114.71,114.61,114.62,38436.0,95.1771,95.2435,95.1605,95.1688,38436.0
2017-03-22 15:45:00,114.64,114.71,114.63,114.7,25925.0,95.1854,95.2435,95.1771,95.2352,25925.0
2017-03-22 15:50:00,114.69,114.76,114.68,114.72,44197.0,95.2269,95.285,95.2186,95.2518,44197.0
2017-03-22 15:55:00,114.72,114.73,114.62,114.65,40670.0,95.2518,95.2601,95.1688,95.1937,40670.0
2017-03-23 09:30:00,114.51,114.57,114.42,114.56,67086.0,95.0775,95.1273,95.0027,95.119,67086.0
2017-03-23 09:35:00,114.51,114.79,114.51,114.7,143949.0,95.0775,95.3099,95.0775,95.2352,143949.0
2017-03-23 09:40:00,114.72,114.77,114.65,114.72,91509.0,95.2518,95.2933,95.1937,95.2518,91509.0
2017-03-23 09:45:00,114.71,114.73,114.64,114.69,37353.0,95.2435,95.2601,95.1854,95.2269,37353.0
2017-03-23 09:50:00,114.7,114.73,114.64,114.66,25899.0,95.2352,95.2601,95.1854,95.202,25899.0
2017-03-23 09:55:00,114.68,114.77,114.68,114.73,18230.0,95.2186,95.2933,95.2186,95.2601,18230.0
2017-03-23 10:00:00,114.74,114.89,114.74,114.84,14877.0,95.2684,95.393,95.2684,95.3514,14877.0
2017-03-23 10:05:00,114.84,114.85,114.79,114.83,18212.0,95.3514,95.3598,95.3099,95.3431,18212.0
2017-03-23 10:10:00,114.8,114.83,114.75,114.82,21855.0,95.3182,95.3431,95.2767,95.3348,21855.0
2017-03-23 10:15:00,114.85,114.85,114.74,114.76,11577.0,95.3598,95.3598,95.2684,95.285,11577.0
2017-03-23 10:20:00,114.8,114.89,114.79,114.86,9327.0,95.3182,95.393,95.3099,95.3681,9327.0
2017-03-23 10:25:00,114.84,114.87,114.8,114.87,9893.0,95.3514,95.3764,95.3182,95.3764,9893.0
2017-03-23 10:30:00,114.88,114.93,114.85,114.92,10136.0,95.3847,95.4262,95.3598,95.4179,10136.0
2017-03-23 10:35:00,114.94,115.03,114.93,115.02,12823.0,95.4345,95.5092,95.4262,95.5009,12823.0
2017-03-23 10:40:00,115.03,115.11,115.03,115.08,4094.0,95.5092,95.5756,95.5092,95.5507,4094.0
2017-03-23 10:45:00,115.06,115.1,115.05,115.08,6161.0,95.5341,95.5673,95.5258,95.5507,6161.0
2017-03-23 10:50:00,115.09,115.16,115.08,115.16,34658.0,95.559,95.6171,95.5507,95.6171,34658.0
2017-03-23 10:55:00,115.17,115.21,115.11,115.11,15713.0,95.6254,95.6587,95.5756,95.5756,15713.0
2017-03-23 11:00:00,115.13,115.14,115.09,115.11,11475.0,95.5922,95.6005,95.559,95.5756,11475.0
2017-03-23 11:05:00,115.09,115.21,115.09,115.19,28371.0,95.559,95.6587,95.559,95.6421,28371.0
2017-03-23 11:10:00,115.22,115.32,115.2,115.31,34155.0,95.667,95.75,95.6504,95.7417,34155.0
2017-03-23 11:15:00,115.32,115.39,115.32,115.35,108102.0,95.75,95.8081,95.75,95.7749,108102.0
2017-03-23 11:20:00,115.32,115.34,115.27,115.29,31667.0,95.75,95.7666,95.7085,95.7251,31667.0
2017-03-23 11:25:00,115.3,115.32,115.27,115.32,7666.0,95.7334,95.75,95.7085,95.75,7666.0
2017-03-23 11:30:00,115.31,115.34,115.29,115.33,14217.0,95.7417,95.7666,95.7251,95.7583,14217.0
2017-03-23 11:35:00,115.3,115.35,115.27,115.34,26771.0,95.7334,95.7749,95.7085,95.7666,26771.0
2017-03-23 11:40:00,115.35,115.36,115.28,115.29,18121.0,95.7749,95.7832,95.7168,95.7251,18121.0
2017-03-23 11:45:00,115.29,115.29,115.23,115.25,47398.0,95.7251,95.7251,95.6753,95.6919,47398.0
2017-03-23 11:50:00,115.26,115.26,115.22,115.23,5945.0,95.7002,95.7002,95.667,95.6753,5945.0
2017-03-23 11:55:00,115.24,115.26,115.21,115.22,8554.0,95.6836,95.7002,95.6587,95.667,8554.0
2017-03-23 12:00:00,115.24,115.26,115.24,115.26,4078.0,95.6836,95.7002,95.6836,95.7002,4078.0
2017-03-23 12:05:00,115.27,115.29,115.21,115.24,19280.0,95.7085,95.7251,95.6587,95.6836,19280.0
2017-03-23 12:10:00,115.25,115.31,115.24,115.26,21843.0,95.6919,95.7417,95.6836,95.7002,21843.0
2017-03-23 12:15:00,115.27,115.35,115.27,115.34,2865.0,95.7085,95.7749,95.7085,95.7666,2865.0
2017-03-23 12:20:00,115.34,115.37,115.33,115.35,3998.0,95.7666,95.7915,95.7583,95.7749,3998.0
2017-03-23 12:25:00,115.37,115.38,115.31,115.33,7397.0,95.7915,95.7998,95.7417,95.7583,7397.0
2017-03-23 12:30:00,115.32,115.32,115.25,115.3,95321.0,95.75,95.75,95.6919,95.7334,95321.0
2017-03-23 12:35:00,115.31,115.34,115.29,115.29,8771.0,95.7417,95.7666,95.7251,95.7251,8771.0
2017-03-23 12:40:00,115.29,115.33,115.29,115.32,45981.0,95.7251,95.7583,95.7251,95.75,45981.0
2017-03-23 12:45:00,115.33,115.34,115.29,115.29,11920.0,95.7583,95.7666,95.7251,95.7251,11920.0
2017-03-23 12:50:00,115.29,115.32,115.28,115.31,4433.0,95.7251,95.75,95.7168,95.7417,4433.0
2017-03-23 12:55:00,115.33,115.41,115.32,115.41,7027.0,95.7583,95.8247,95.75,95.8247,7027.0
2017-03-23 13:00:00,115.4,115.4,115.13,115.13,28288.0,95.8164,95.8164,95.5922,95.5922,28288.0
2017-03-23 13:05:00,115.14,115.21,114.99,115.01,24987.0,95.6005,95.6587,95.476,95.4926,24987.0
2017-03-23 13:10:00,115.01,115.11,114.93,115.01,38564.0,95.4926,95.5756,95.4262,95.4926,38564.0
2017-03-23 13:15:00,115.0,115.06,114.95,115.01,52569.0,95.4843,95.5341,95.4428,95.4926,52569.0
2017-03-23 13:20:00,115.06,115.08,115.02,115.06,6622.0,95.5341,95.5507,95.5009,95.5341,6622.0
2017-03-23 13:25:00,115.05,115.07,114.88,114.89,17214.0,95.5258,95.5424,95.3847,95.393,17214.0
2017-03-23 13:30:00,114.88,114.98,114.88,114.96,55144.0,95.3847,95.4677,95.3847,95.4511,55144.0
2017-03-23 13:35:00,114.95,115.01,114.92,114.93,60455.0,95.4428,95.4926,95.4179,95.4262,60455.0
2017-03-23 13:40:00,114.94,115.06,114.9,115.03,26097.0,95.4345,95.5341,95.4013,95.5092,26097.0
2017-03-23 13:45:00,115.04,115.12,115.03,115.11,5282.0,95.5175,95.5839,95.5092,95.5756,5282.0
2017-03-23 13:50:00,115.11,115.16,115.1,115.16,13562.0,95.5756,95.6171,95.5673,95.6171,13562.0
2017-03-23 13:55:00,115.13,115.14,115.08,115.08,4161.0,95.5922,95.6005,95.5507,95.5507,4161.0
2017-03-23 14:00:00,115.05,115.1,115.04,115.09,7876.0,95.5258,95.5673,95.5175,95.559,7876.0
2017-03-23 14:05:00,115.09,115.1,115.03,115.1,24100.0,95.559,95.5673,95.5092,95.5673,24100.0
2017-03-23 14:10:00,115.09,115.09,115.06,115.06,5205.0,95.559,95.559,95.5341,95.5341,5205.0
2017-03-23 14:15:00,115.05,115.1,115.04,115.1,17703.0,95.5258,95.5673,95.5175,95.5673,17703.0
2017-03-23 14:20:00,115.1,115.11,115.06,115.07,7853.0,95.5673,95.5756,95.5341,95.5424,7853.0
2017-03-23 14:25:00,115.06,115.09,115.04,115.05,9563.0,95.5341,95.559,95.5175,95.5258,9563.0
2017-03-23 14:30:00,115.03,115.08,115.03,115.04,25815.0,95.5092,95.5507,95.5092,95.5175,25815.0
2017-03-23 14:35:00,115.03,115.05,114.96,115.04,23871.0,95.5092,95.5258,95.4511,95.5175,23871.0
2017-03-23 14:40:00,115.03,115.11,115.01,115.1,8349.0,95.5092,95.5756,95.4926,95.5673,8349.0
2017-03-23 14:45:00,115.12,115.12,115.08,115.09,33778.0,95.5839,95.5839,95.5507,95.559,33778.0
2017-03-23 14:50:00,115.09,115.1,115.06,115.09,28617.0,95.559,95.5673,95.5341,95.559,28617.0
2017-03-23 14:55:00,115.1,115.16,115.01,115.01,23919.0,95.5673,95.6171,95.4926,95.4926,23919.0
2017-03-23 15:00:00,115.0,115.02,114.9,114.94,38013.0,95.4843,95.5009,95.4013,95.4345,38013.0
2017-03-23 15:05:00,114.95,114.98,114.92,114.93,9438.0,95.4428,95.4677,95.4179,95.4262,9438.0
2017-03-23 15:10:00,114.92,114.95,114.8,114.82,32875.0,95.4179,95.4428,95.3182,95.3348,32875.0
2017-03-23 15:15:00,114.84,114.88,114.71,114.72,26946.0,95.3514,95.3847,95.2435,95.2518,26946.0
2017-03-23 15:20:00,114.75,114.85,114.74,114.77,29447.0,95.2767,95.3598,95.2684,95.2933,29447.0
2017-03-23 15:25:00,114.77,114.82,114.62,114.62,55603.0,95.2933,95.3348,95.1688,95.1688,55603.0
2017-03-23 15:30:00,114.64,114.66,114.45,114.47,61763.0,95.1854,95.202,95.0276,95.0442,61763.0
2017-03-23 15:35:00,114.5,114.65,114.5,114.64,45607.0,95.0691,95.1937,95.0691,95.1854,45607.0
2017-03-23 15:40:00,114.63,114.7,114.54,114.54,32665.0,95.1771,95.2352,95.1024,95.1024,32665.0
2017-03-23 15:45:00,114.52,114.71,114.51,114.71,27118.0,95.0858,95.2435,95.0775,95.2435,27118.0
2017-03-23 15:50:00,114.69,114.69,114.55,114.61,33261.0,95.2269,95.2269,95.1107,95.1605,33261.0
2017-03-23 15:55:00,114.61,114.75,114.55,114.66,96381.0,95.1605,95.2767,95.1107,95.202,96381.0
2017-03-24 09:30:00,114.28,114.43,114.28,114.32,22433.0,95.3684,95.4936,95.3684,95.4018,22433.0
2017-03-24 09:35:00,114.35,114.42,114.27,114.27,22836.0,95.4268,95.4852,95.3601,95.3601,22836.0
2017-03-24 09:40:00,114.28,114.37,114.25,114.37,41632.0,95.3684,95.4435,95.3434,95.4435,41632.0
2017-03-24 09:45:00,114.36,114.42,114.29,114.4,10601.0,95.4352,95.4852,95.3768,95.4686,10601.0
2017-03-24 09:50:00,114.41,114.41,114.35,114.35,248581.0,95.4769,95.4769,95.4268,95.4268,248581.0
2017-03-24 09:55:00,114.35,114.35,114.29,114.32,10259.0,95.4268,95.4268,95.3768,95.4018,10259.0
2017-03-24 10:00:00,114.35,114.36,114.32,114.34,1326.0,95.4268,95.4352,95.4018,95.4185,1326.0
2017-03-24 10:05:00,114.32,114.38,114.31,114.34,6379.0,95.4018,95.4519,95.3934,95.4185,6379.0
2017-03-24 10:10:00,114.34,114.37,114.3,114.36,9454.0,95.4185,95.4435,95.3851,95.4352,9454.0
2017-03-24 10:15:00,114.34,114.41,114.33,114.39,16856.0,95.4185,95.4769,95.4101,95.4602,16856.0
2017-03-24 10:20:00,114.37,114.38,114.31,114.35,20104.0,95.4435,95.4519,95.3934,95.4268,20104.0
2017-03-24 10:25:00,114.32,114.42,114.3,114.42,16550.0,95.4018,95.4852,95.3851,95.4852,16550.0
2017-03-24 10:30:00,114.41,114.48,114.38,114.43,22895.0,95.4769,95.5353,95.4519,95.4936,22895.0
2017-03-24 10:35:00,114.4,114.43,114.39,114.39,5250.0,95.4686,95.4936,95.4602,95.4602,5250.0
2017-03-24 10:40:00,114.41,114.46,114.4,114.43,9125.0,95.4769,95.5186,95.4686,95.4936,9125.0
2017-03-24 10:45:00,114.41,114.48,114.4,114.45,14344.0,95.4769,95.5353,95.4686,95.5103,14344.0
2017-03-24 10:50:00,114.46,114.5,114.41,114.49,17547.0,95.5186,95.552,95.4769,95.5437,17547.0
2017-03-24 10:55:00,114.5,114.55,114.49,114.53,5076.0,95.552,95.5937,95.5437,95.577,5076.0
2017-03-24 11:00:00,114.55,114.55,114.49,114.54,10781.0,95.5937,95.5937,95.5437,95.5854,10781.0
2017-03-24 11:05:00,114.54,114.57,114.49,114.5,11170.0,95.5854,95.6104,95.5437,95.552,11170.0
2017-03-24 11:10:00,114.5,114.5,114.46,114.48,7294.0,95.552,95.552,95.5186,95.5353,7294.0
2017-03-24 11:15:00,114.49,114.5,114.44,114.45,23634.0,95.5437,95.552,95.5019,95.5103,23634.0
2017-03-24 11:20:00,114.44,114.46,114.37,114.39,14048.0,95.5019,95.5186,95.4435,95.4602,14048.0
2017-03-24 11:25:00,114.39,114.41,114.38,114.38,18868.0,95.4602,95.4769,95.4519,95.4519,18868.0
2017-03-24 11:30:00,114.38,114.45,114.38,114.44,21946.0,95.4519,95.5103,95.4519,95.5019,21946.0
2017-03-24 11:35:00,114.45,114.46,114.43,114.44,19490.0,95.5103,95.5186,95.4936,95.5019,19490.0
2017-03-24 11:40:00,114.44,114.45,114.39,114.39,20925.0,95.5019,95.5103,95.4602,95.4602,20925.0
2017-03-24 11:45:00,114.39,114.41,114.38,114.4,32059.0,95.4602,95.4769,95.4519,95.4686,32059.0
2017-03-24 11:50:00,114.4,114.47,114.4,114.46,48715.0,95.4686,95.527,95.4686,95.5186,48715.0
2017-03-24 11:55:00,114.46,114.47,114.4,114.45,11451.0,95.5186,95.527,95.4686,95.5103,11451.0
2017-03-24 12:00:00,114.43,114.47,114.41,114.44,13401.0,95.4936,95.527,95.4769,95.5019,13401.0
2017-03-24 12:05:00,114.44,114.44,114.41,114.43,10822.0,95.5019,95.5019,95.4769,95.4936,10822.0
2017-03-24 12:10:00,114.42,114.44,114.19,114.26,89821.0,95.4852,95.5019,95.2933,95.3517,89821.0
2017-03-24 12:15:00,114.24,114.25,114.15,114.16,15259.0,95.335,95.3434,95.2599,95.2683,15259.0
2017-03-24 12:20:00,114.15,114.17,114.07,114.14,45009.0,95.2599,95.2766,95.1932,95.2516,45009.0
2017-03-24 12:25:00,114.14,114.35,114.1,114.28,61251.0,95.2516,95.4268,95.2182,95.3684,61251.0
2017-03-24 12:30:00,114.3,114.33,114.22,114.22,10780.0,95.3851,95.4101,95.3183,95.3183,10780.0
2017-03-24 12:35:00,114.22,114.31,114.22,114.3,4440.0,95.3183,95.3934,95.3183,95.3851,4440.0
2017-03-24 12:40:00,114.31,114.34,114.27,114.34,11572.0,95.3934,95.4185,95.3601,95.4185,11572.0
2017-03-24 12:45:00,114.34,114.35,114.31,114.34,22377.0,95.4185,95.4268,95.3934,95.4185,22377.0
2017-03-24 12:50:00,114.34,114.35,114.2,114.3,57142.0,95.4185,95.4268,95.3016,95.3851,57142.0
2017-03-24 12:55:00,114.29,114.3,114.23,114.24,11594.0,95.3768,95.3851,95.3267,95.335,11594.0
2017-03-24 13:00:00,114.25,114.29,114.22,114.24,11971.0,95.3434,95.3768,95.3183,95.335,11971.0
2017-03-24 13:05:00,114.23,114.23,114.12,114.15,17931.0,95.3267,95.3267,95.2349,95.2599,17931.0
2017-03-24 13:10:00,114.15,114.17,114.05,114.11,24060.0,95.2599,95.2766,95.1765,95.2265,24060.0
2017-03-24 13:15:00,114.1,114.15,114.09,114.13,50396.0,95.2182,95.2599,95.2099,95.2432,50396.0
2017-03-24 13:20:00,114.13,114.19,114.13,114.18,40364.0,95.2432,95.2933,95.2432,95.285,40364.0
2017-03-24 13:25:00,114.19,114.27,114.18,114.23,68879.0,95.2933,95.3601,95.285,95.3267,68879.0
2017-03-24 13:30:00,114.22,114.23,114.18,114.21,32733.0,95.3183,95.3267,95.285,95.31,32733.0
2017-03-24 13:35:00,114.21,114.21,114.14,114.14,7638.0,95.31,95.31,95.2516,95.2516,7638.0
2017-03-24 13:40:00,114.14,114.18,114.13,114.15,11177.0,95.2516,95.285,95.2432,95.2599,11177.0
2017-03-24 13:45:00,114.16,114.18,114.13,114.16,30179.0,95.2683,95.285,95.2432,95.2683,30179.0
2017-03-24 13:50:00,114.14,114.15,114.07,114.07,28566.0,95.2516,95.2599,95.1932,95.1932,28566.0
2017-03-24 13:55:00,114.06,114.06,113.96,113.99,26379.0,95.1848,95.1848,95.1014,95.1264,26379.0
2017-03-24 14:00:00,114.04,114.07,114.01,114.02,42688.0,95.1681,95.1932,95.1431,95.1514,42688.0
2017-03-24 14:05:00,114.05,114.09,114.04,114.06,12461.0,95.1765,95.2099,95.1681,95.1848,12461.0
2017-03-24 14:10:00,114.06,114.11,114.06,114.07,8064.0,95.1848,95.2265,95.1848,95.1932,8064.0
2017-03-24 14:15:00,114.06,114.09,114.03,114.09,8756.0,95.1848,95.2099,95.1598,95.2099,8756.0
2017-03-24 14:20:00,114.11,114.13,114.09,114.11,12153.0,95.2265,95.2432,95.2099,95.2265,12153.0
2017-03-24 14:25:00,114.11,114.13,114.03,114.06,75024.0,95.2265,95.2432,95.1598,95.1848,75024.0
2017-03-24 14:30:00,114.05,114.11,114.05,114.08,7847.0,95.1765,95.2265,95.1765,95.2015,7847.0
2017-03-24 14:35:00,114.09,114.09,114.0,114.03,8654.0,95.2099,95.2099,95.1347,95.1598,8654.0
2017-03-24 14:40:00,114.01,114.02,113.96,113.97,75432.0,95.1431,95.1514,95.1014,95.1097,75432.0
2017-03-24 14:45:00,113.98,114.01,113.89,113.94,47280.0,95.1181,95.1431,95.0429,95.0847,47280.0
2017-03-24 14:50:00,113.95,113.95,113.78,113.78,35578.0,95.093,95.093,94.9512,94.9512,35578.0
2017-03-24 14:55:00,113.82,113.86,113.79,113.8,22913.0,94.9845,95.0179,94.9595,94.9678,22913.0
2017-03-24 15:00:00,113.82,113.82,113.66,113.73,28169.0,94.9845,94.9845,94.851,94.9094,28169.0
2017-03-24 15:05:00,113.71,113.73,113.61,113.69,57448.0,94.8927,94.9094,94.8093,94.876,57448.0
2017-03-24 15:10:00,113.69,113.72,113.58,113.59,14479.0,94.876,94.9011,94.7842,94.7926,14479.0
2017-03-24 15:15:00,113.6,113.61,113.49,113.54,14753.0,94.8009,94.8093,94.7091,94.7509,14753.0
2017-03-24 15:20:00,113.54,113.64,113.53,113.63,11733.0,94.7509,94.8343,94.7425,94.826,11733.0
2017-03-24 15:25:00,113.63,113.72,113.63,113.69,5332.0,94.826,94.9011,94.826,94.876,5332.0
2017-03-24 15:30:00,113.69,113.83,113.55,113.8,42593.0,94.876,94.9929,94.7592,94.9678,42593.0
2017-03-24 15:35:00,113.76,114.1,113.71,114.1,100075.0,94.9345,95.2182,94.8927,95.2182,100075.0
2017-03-24 15:40:00,114.13,114.24,114.08,114.11,49820.0,95.2432,95.335,95.2015,95.2265,49820.0
2017-03-24 15:45:00,114.09,114.09,113.77,113.89,95564.0,95.2099,95.2099,94.9428,95.0429,95564.0
2017-03-24 15:50:00,113.88,114.1,113.88,114.04,33734.0,95.0346,95.2182,95.0346,95.1681,33734.0
2017-03-24 15:55:00,114.04,114.07,113.85,113.95,68088.0,95.1681,95.1932,95.0096,95.093,68088.0
2017-03-27 09:30:00,112.85,112.98,112.65,112.85,173221.0,94.1751,94.2835,94.0081,94.1751,173221.0
2017-03-27 09:35:00,112.88,112.94,112.66,112.79,34298.0,94.2001,94.2502,94.0165,94.125,34298.0
2017-03-27 09:40:00,112.77,112.85,112.69,112.8,31228.0,94.1083,94.1751,94.0415,94.1333,31228.0
2017-03-27 09:45:00,112.79,112.99,112.76,112.95,47426.0,94.125,94.2919,94.0999,94.2585,47426.0
2017-03-27 09:50:00,112.98,113.19,112.98,113.07,33372.0,94.2835,94.4588,94.2835,94.3586,33372.0
2017-03-27 09:55:00,113.06,113.13,112.98,113.1,9491.0,94.3503,94.4087,94.2835,94.3837,9491.0
2017-03-27 10:00:00,113.09,113.1,112.96,112.98,59564.0,94.3753,94.3837,94.2668,94.2835,59564.0
2017-03-27 10:05:00,113.01,113.12,112.91,112.97,43690.0,94.3086,94.4004,94.2251,94.2752,43690.0
2017-03-27 10:10:00,112.98,113.05,112.98,113.01,22232.0,94.2835,94.342,94.2835,94.3086,22232.0
2017-03-27 10:15:00,113.01,113.08,112.96,112.96,22580.0,94.3086,94.367,94.2668,94.2668,22580.0
2017-03-27 10:20:00,112.98,113.01,112.94,113.01,7134.0,94.2835,94.3086,94.2502,94.3086,7134.0
2017-03-27 10:25:00,113.0,113.09,112.95,113.03,47019.0,94.3002,94.3753,94.2585,94.3253,47019.0
2017-03-27 10:30:00,113.03,113.19,113.02,113.16,35713.0,94.3253,94.4588,94.3169,94.4338,35713.0
2017-03-27 10:35:00,113.16,113.19,113.08,113.08,14117.0,94.4338,94.4588,94.367,94.367,14117.0
2017-03-27 10:40:00,113.06,113.24,113.03,113.24,13857.0,94.3503,94.5005,94.3253,94.5005,13857.0
2017-03-27 10:45:00,113.21,113.23,113.15,113.15,11348.0,94.4755,94.4922,94.4254,94.4254,11348.0
2017-03-27 10:50:00,113.17,113.2,113.13,113.19,18317.0,94.4421,94.4671,94.4087,94.4588,18317.0
2017-03-27 10:55:00,113.18,113.32,113.16,113.29,23505.0,94.4504,94.5673,94.4338,94.5422,23505.0
2017-03-27 11:00:00,113.3,113.32,113.26,113.3,10323.0,94.5506,94.5673,94.5172,94.5506,10323.0
2017-03-27 11:05:00,113.29,113.29,113.21,113.21,19083.0,94.5422,94.5422,94.4755,94.4755,19083.0
2017-03-27 11:10:00,113.2,113.24,113.16,113.2,9025.0,94.4671,94.5005,94.4338,94.4671,9025.0
2017-03-27 11:15:00,113.19,113.26,113.19,113.22,12220.0,94.4588,94.5172,94.4588,94.4838,12220.0
2017-03-27 11:20:00,113.23,113.25,113.18,113.25,70689.0,94.4922,94.5089,94.4504,94.5089,70689.0
2017-03-27 11:25:00,113.25,113.37,113.21,113.35,30714.0,94.5089,94.609,94.4755,94.5923,30714.0
2017-03-27 11:30:00,113.38,113.49,113.36,113.44,101402.0,94.6173,94.7091,94.6007,94.6674,101402.0
2017-03-27 11:35:00,113.46,113.5,113.42,113.48,12004.0,94.6841,94.7175,94.6507,94.7008,12004.0
2017-03-27 11:40:00,113.48,113.54,113.46,113.48,23100.0,94.7008,94.7509,94.6841,94.7008,23100.0
2017-03-27 11:45:00,113.47,113.48,113.41,113.41,34920.0,94.6925,94.7008,94.6424,94.6424,34920.0
2017-03-27 11:50:00,113.41,113.41,113.32,113.34,19122.0,94.6424,94.6424,94.5673,94.584,19122.0
2017-03-27 11:55:00,113.35,113.43,113.35,113.41,7576.0,94.5923,94.6591,94.5923,94.6424,7576.0
2017-03-27 12:00:00,113.42,113.5,113.38,113.5,16369.0,94.6507,94.7175,94.6173,94.7175,16369.0
2017-03-27 12:05:00,113.49,113.56,113.49,113.49,25175.0,94.7091,94.7676,94.7091,94.7091,25175.0
2017-03-27 12:10:00,113.5,113.51,113.44,113.45,11854.0,94.7175,94.7258,94.6674,94.6758,11854.0
2017-03-27 12:15:00,113.46,113.51,113.43,113.51,17173.0,94.6841,94.7258,94.6591,94.7258,17173.0
2017-03-27 12:20:00,113.5,113.52,113.46,113.49,37841.0,94.7175,94.7342,94.6841,94.7091,37841.0
2017-03-27 12:25:00,113.49,113.49,113.4,113.41,19205.0,94.7091,94.7091,94.634,94.6424,19205.0
2017-03-27 12:30:00,113.42,113.44,113.38,113.44,19858.0,94.6507,94.6674,94.6173,94.6674,19858.0
2017-03-27 12:35:00,113.43,113.48,113.4,113.4,27681.0,94.6591,94.7008,94.634,94.634,27681.0
2017-03-27 12:40:00,113.4,113.46,113.4,113.44,31202.0,94.634,94.6841,94.634,94.6674,31202.0
2017-03-27 12:45:00,113.44,113.48,113.43,113.48,31432.0,94.6674,94.7008,94.6591,94.7008,31432.0
2017-03-27 12:50:00,113.46,113.59,113.46,113.59,19036.0,94.6841,94.7926,94.6841,94.7926,19036.0
2017-03-27 12:55:00,113.57,113.57,113.54,113.55,13287.0,94.7759,94.7759,94.7509,94.7592,13287.0
2017-03-27 13:00:00,113.55,113.69,113.55,113.68,10378.0,94.7592,94.876,94.7592,94.8677,10378.0
2017-03-27 13:05:00,113.66,113.68,113.65,113.68,13824.0,94.851,94.8677,94.8427,94.8677,13824.0
2017-03-27 13:10:00,113.67,113.67,113.58,113.58,13753.0,94.8594,94.8594,94.7842,94.7842,13753.0
2017-03-27 13:15:00,113.59,113.61,113.57,113.59,14950.0,94.7926,94.8093,94.7759,94.7926,14950.0
2017-03-27 13:20:00,113.59,113.66,113.59,113.62,9809.0,94.7926,94.851,94.7926,94.8176,9809.0
2017-03-27 13:25:00,113.62,113.62,113.52,113.55,13649.0,94.8176,94.8176,94.7342,94.7592,13649.0
2017-03-27 13:30:00,113.55,113.56,113.52,113.52,33984.0,94.7592,94.7676,94.7342,94.7342,33984.0
2017-03-27 13:35:00,113.51,113.55,113.44,113.45,17185.0,94.7258,94.7592,94.6674,94.6758,17185.0
2017-03-27 13:40:00,113.43,113.49,113.42,113.44,24998.0,94.6591,94.7091,94.6507,94.6674,24998.0
2017-03-27 13:45:00,113.44,113.44,113.4,113.41,15526.0,94.6674,94.6674,94.634,94.6424,15526.0
2017-03-27 13:50:00,113.42,113.46,113.38,113.45,14536.0,94.6507,94.6841,94.6173,94.6758,14536.0
2017-03-27 13:55:00,113.45,113.48,113.42,113.43,12559.0,94.6758,94.7008,94.6507,94.6591,12559.0
2017-03-27 14:00:00,113.43,113.5,113.43,113.48,32337.0,94.6591,94.7175,94.6591,94.7008,32337.0
2017-03-27 14:05:00,113.48,113.54,113.48,113.5,21662.0,94.7008,94.7509,94.7008,94.7175,21662.0
2017-03-27 14:10:00,113.51,113.51,113.39,113.4,9617.0,94.7258,94.7258,94.6257,94.634,9617.0
2017-03-27 14:15:00,113.38,113.39,113.27,113.28,44446.0,94.6173,94.6257,94.5255,94.5339,44446.0
2017-03-27 14:20:00,113.3,113.31,113.26,113.3,20630.0,94.5506,94.5589,94.5172,94.5506,20630.0
2017-03-27 14:25:00,113.31,113.37,113.27,113.36,33754.0,94.5589,94.609,94.5255,94.6007,33754.0
2017-03-27 14:30:00,113.35,113.43,113.33,113.39,31693.0,94.5923,94.6591,94.5756,94.6257,31693.0
2017-03-27 14:35:00,113.4,113.4,113.36,113.36,17311.0,94.634,94.634,94.6007,94.6007,17311.0
2017-03-27 14:40:00,113.35,113.39,113.33,113.36,18804.0,94.5923,94.6257,94.5756,94.6007,18804.0
2017-03-27 14:45:00,113.36,113.49,113.35,113.47,14244.0,94.6007,94.7091,94.5923,94.6925,14244.0
2017-03-27 14:50:00,113.46,113.48,113.42,113.43,41116.0,94.6841,94.7008,94.6507,94.6591,41116.0
2017-03-27 14:55:00,113.44,113.56,113.43,113.54,21054.0,94.6674,94.7676,94.6591,94.7509,21054.0
2017-03-27 15:00:00,113.54,113.61,113.51,113.6,25585.0,94.7509,94.8093,94.7258,94.8009,25585.0
2017-03-27 15:05:00,113.59,113.6,113.53,113.56,26905.0,94.7926,94.8009,94.7425,94.7676,26905.0
2017-03-27 15:10:00,113.56,113.63,113.56,113.61,9789.0,94.7676,94.826,94.7676,94.8093,9789.0
2017-03-27 15:15:00,113.61,113.66,113.6,113.66,17409.0,94.8093,94.851,94.8009,94.851,17409.0
2017-03-27 15:20:00,113.66,113.66,113.59,113.59,17899.0,94.851,94.851,94.7926,94.7926,17899.0
2017-03-27 15:25:00,113.6,113.66,113.57,113.57,18463.0,94.8009,94.851,94.7759,94.7759,18463.0
2017-03-27 15:30:00,113.58,113.66,113.54,113.64,13161.0,94.7842,94.851,94.7509,94.8343,13161.0
2017-03-27 15:35:00,113.63,113.74,113.63,113.71,27770.0,94.826,94.9178,94.826,94.8927,27770.0
2017-03-27 15:40:00,113.71,113.8,113.71,113.75,43653.0,94.8927,94.9678,94.8927,94.9261,43653.0
2017-03-27 15:45:00,113.73,113.78,113.68,113.68,18505.0,94.9094,94.9512,94.8677,94.8677,18505.0
2017-03-27 15:50:00,113.68,113.73,113.65,113.68,21060.0,94.8677,94.9094,94.8427,94.8677,21060.0
2017-03-27 15:55:00,113.67,113.68,113.6,113.64,42938.0,94.8594,94.8677,94.8009,94.8343,42938.0
2017-03-28 09:30:00,113.53,113.67,113.47,113.66,27009.0,94.7425,94.8594,94.6925,94.851,27009.0
2017-03-28 09:35:00,113.67,113.73,113.66,113.7,27906.0,94.8594,94.9094,94.851,94.8844,27906.0
2017-03-28 09:40:00,113.73,113.76,113.65,113.66,12561.0,94.9094,94.9345,94.8427,94.851,12561.0
2017-03-28 09:45:00,113.65,113.67,113.53,113.58,3848.0,94.8427,94.8594,94.7425,94.7842,3848.0
2017-03-28 09:50:00,113.6,113.62,113.48,113.51,15446.0,94.8009,94.8176,94.7008,94.7258,15446.0
2017-03-28 09:55:00,113.51,113.59,113.49,113.54,10606.0,94.7258,94.7926,94.7091,94.7509,10606.0
2017-03-28 10:00:00,113.55,113.84,113.55,113.84,43193.0,94.7592,95.0012,94.7592,95.0012,43193.0
2017-03-28 10:05:00,113.86,113.91,113.82,113.84,17582.0,95.0179,95.0596,94.9845,95.0012,17582.0
2017-03-28 10:10:00,113.85,113.91,113.78,113.78,15635.0,95.0096,95.0596,94.9512,94.9512,15635.0
2017-03-28 10:15:00,113.78,113.86,113.78,113.82,11880.0,94.9512,95.0179,94.9512,94.9845,11880.0
2017-03-28 10:20:00,113.82,113.82,113.66,113.76,12852.0,94.9845,94.9845,94.851,94.9345,12852.0
2017-03-28 10:25:00,113.75,113.82,113.68,113.79,7179.0,94.9261,94.9845,94.8677,94.9595,7179.0
2017-03-28 10:30:00,113.8,113.84,113.72,113.76,9709.0,94.9678,95.0012,94.9011,94.9345,9709.0
2017-03-28 10:35:00,113.77,113.81,113.72,113.75,2486.0,94.9428,94.9762,94.9011,94.9261,2486.0
2017-03-28 10:40:00,113.78,113.88,113.78,113.86,8643.0,94.9512,95.0346,94.9512,95.0179,8643.0
2017-03-28 10:45:00,113.86,113.94,113.85,113.93,3269.0,95.0179,95.0847,95.0096,95.0763,3269.0
2017-03-28 10:50:00,113.92,113.95,113.87,113.95,31329.0,95.068,95.093,95.0263,95.093,31329.0
2017-03-28 10:55:00,113.95,114.03,113.92,114.03,14761.0,95.093,95.1598,95.068,95.1598,14761.0
2017-03-28 11:00:00,114.01,114.13,114.01,114.12,20991.0,95.1431,95.2432,95.1431,95.2349,20991.0
2017-03-28 11:05:00,114.13,114.29,114.12,114.25,77246.0,95.2432,95.3768,95.2349,95.3434,77246.0
2017-03-28 11:10:00,114.26,114.32,114.24,114.26,10886.0,95.3517,95.4018,95.335,95.3517,10886.0
2017-03-28 11:15:00,114.3,114.34,114.25,114.25,14660.0,95.3851,95.4185,95.3434,95.3434,14660.0
2017-03-28 11:20:00,114.25,114.27,114.24,114.25,12823.0,95.3434,95.3601,95.335,95.3434,12823.0
2017-03-28 11:25:00,114.26,114.3,114.23,114.27,10024.0,95.3517,95.3851,95.3267,95.3601,10024.0
2017-03-28 11:30:00,114.28,114.32,114.25,114.31,7460.0,95.3684,95.4018,95.3434,95.3934,7460.0
2017-03-28 11:35:00,114.29,114.3,114.21,114.22,6752.0,95.3768,95.3851,95.31,95.3183,6752.0
2017-03-28 11:40:00,114.23,114.28,114.23,114.26,6294.0,95.3267,95.3684,95.3267,95.3517,6294.0
2017-03-28 11:45:00,114.28,114.41,114.26,114.41,14385.0,95.3684,95.4769,95.3517,95.4769,14385.0
2017-03-28 11:50:00,114.42,114.47,114.39,114.45,23802.0,95.4852,95.527,95.4602,95.5103,23802.0
2017-03-28 11:55:00,114.43,114.47,114.39,114.4,2879.0,95.4936,95.527,95.4602,95.4686,2879.0
2017-03-28 12:00:00,114.38,114.44,114.38,114.42,3769.0,95.4519,95.5019,95.4519,95.4852,3769.0
2017-03-28 12:05:00,114.43,114.46,114.41,114.42,6288.0,95.4936,95.5186,95.4769,95.4852,6288.0
2017-03-28 12:10:00,114.42,114.46,114.4,114.45,4708.0,95.4852,95.5186,95.4686,95.5103,4708.0
2017-03-28 12:15:00,114.46,114.49,114.37,114.37,18935.0,95.5186,95.5437,95.4435,95.4435,18935.0
2017-03-28 12:20:00,114.37,114.4,114.37,114.38,4929.0,95.4435,95.4686,95.4435,95.4519,4929.0
2017-03-28 12:25:00,114.39,114.4,114.36,114.38,9149.0,95.4602,95.4686,95.4352,95.4519,9149.0
2017-03-28 12:30:00,114.38,114.39,114.37,114.37,2993.0,95.4519,95.4602,95.4435,95.4435,2993.0
2017-03-28 12:35:00,114.37,114.42,114.36,114.41,3735.0,95.4435,95.4852,95.4352,95.4769,3735.0
2017-03-28 12:40:00,114.4,114.4,114.33,114.38,10567.0,95.4686,95.4686,95.4101,95.4519,10567.0
2017-03-28 12:45:00,114.38,114.38,114.32,114.33,8944.0,95.4519,95.4519,95.4018,95.4101,8944.0
2017-03-28 12:50:00,114.33,114.34,114.3,114.31,4784.0,95.4101,95.4185,95.3851,95.3934,4784.0
2017-03-28 12:55:00,114.32,114.4,114.32,114.4,7753.0,95.4018,95.4686,95.4018,95.4686,7753.0
2017-03-28 13:00:00,114.4,114.46,114.4,114.46,19553.0,95.4686,95.5186,95.4686,95.5186,19553.0
2017-03-28 13:05:00,114.46,114.48,114.45,114.47,8380.0,95.5186,95.5353,95.5103,95.527,8380.0
2017-03-28 13:10:00,114.47,114.53,114.46,114.5,16800.0,95.527,95.577,95.5186,95.552,16800.0
2017-03-28 13:15:00,114.51,114.54,114.5,114.53,8055.0,95.5603,95.5854,95.552,95.577,8055.0
2017-03-28 13:20:00,114.52,114.53,114.47,114.47,8168.0,95.5687,95.577,95.527,95.527,8168.0
2017-03-28 13:25:00,114.47,114.51,114.47,114.5,13015.0,95.527,95.5603,95.527,95.552,13015.0
2017-03-28 13:30:00,114.5,114.5,114.44,114.44,7553.0,95.552,95.552,95.5019,95.5019,7553.0
2017-03-28 13:35:00,114.45,114.48,114.44,114.47,20560.0,95.5103,95.5353,95.5019,95.527,20560.0
2017-03-28 13:40:00,114.48,114.58,114.48,114.58,36003.0,95.5353,95.6188,95.5353,95.6188,36003.0
2017-03-28 13:45:00,114.56,114.59,114.54,114.59,8002.0,95.6021,95.6271,95.5854,95.6271,8002.0
2017-03-28 13:50:00,114.57,114.63,114.57,114.59,20029.0,95.6104,95.6605,95.6104,95.6271,20029.0
2017-03-28 13:55:00,114.59,114.73,114.58,114.72,29611.0,95.6271,95.7439,95.6188,95.7356,29611.0
2017-03-28 14:00:00,114.72,114.72,114.64,114.67,30077.0,95.7356,95.7356,95.6688,95.6939,30077.0
2017-03-28 14:05:00,114.69,114.7,114.65,114.7,27204.0,95.7106,95.7189,95.6772,95.7189,27204.0
2017-03-28 14:10:00,114.7,114.81,114.69,114.79,47844.0,95.7189,95.8107,95.7106,95.794,47844.0
2017-03-28 14:15:00,114.79,114.79,114.73,114.74,14751.0,95.794,95.794,95.7439,95.7523,14751.0
2017-03-28 14:20:00,114.75,114.82,114.75,114.8,37769.0,95.7606,95.819,95.7606,95.8024,37769.0
2017-03-28 14:25:00,114.81,114.85,114.8,114.81,52046.0,95.8107,95.8441,95.8024,95.8107,52046.0
2017-03-28 14:30:00,114.8,114.81,114.69,114.73,48281.0,95.8024,95.8107,95.7106,95.7439,48281.0
2017-03-28 14:35:00,114.73,114.82,114.69,114.82,12339.0,95.7439,95.819,95.7106,95.819,12339.0
2017-03-28 14:40:00,114.82,114.84,114.78,114.82,12048.0,95.819,95.8357,95.7857,95.819,12048.0
2017-03-28 14:45:00,114.82,114.88,114.77,114.77,55779.0,95.819,95.8691,95.7773,95.7773,55779.0
2017-03-28 14:50:00,114.77,114.82,114.75,114.78,46286.0,95.7773,95.819,95.7606,95.7857,46286.0
2017-03-28 14:55:00,114.79,114.79,114.68,114.68,10122.0,95.794,95.794,95.7022,95.7022,10122.0
2017-03-28 15:00:00,114.69,114.74,114.67,114.74,16780.0,95.7106,95.7523,95.6939,95.7523,16780.0
2017-03-28 15:05:00,114.74,114.78,114.68,114.7,13259.0,95.7523,95.7857,95.7022,95.7189,13259.0
2017-03-28 15:10:00,114.68,114.76,114.66,114.74,19441.0,95.7022,95.769,95.6855,95.7523,19441.0
2017-03-28 15:15:00,114.74,114.74,114.65,114.65,13874.0,95.7523,95.7523,95.6772,95.6772,13874.0
2017-03-28 15:20:00,114.65,114.71,114.62,114.65,13130.0,95.6772,95.7273,95.6521,95.6772,13130.0
2017-03-28 15:25:00,114.66,114.73,114.63,114.73,6814.0,95.6855,95.7439,95.6605,95.7439,6814.0
2017-03-28 15:30:00,114.74,114.76,114.68,114.74,12625.0,95.7523,95.769,95.7022,95.7523,12625.0
2017-03-28 15:35:00,114.73,114.75,114.66,114.74,41079.0,95.7439,95.7606,95.6855,95.7523,41079.0
2017-03-28 15:40:00,114.74,114.78,114.71,114.71,20241.0,95.7523,95.7857,95.7273,95.7273,20241.0
2017-03-28 15:45:00,114.7,114.7,114.64,114.67,12770.0,95.7189,95.7189,95.6688,95.6939,12770.0
2017-03-28 15:50:00,114.66,114.71,114.63,114.7,30428.0,95.6855,95.7273,95.6605,95.7189,30428.0
2017-03-28 15:55:00,114.69,114.76,114.6,114.62,31524.0,95.7106,95.769,95.6355,95.6521,31524.0
2017-03-29 09:30:00,114.5,114.59,114.43,114.45,39951.0,95.552,95.6271,95.4936,95.5103,39951.0
2017-03-29 09:35:00,114.47,114.47,114.38,114.42,27084.0,95.527,95.527,95.4519,95.4852,27084.0
2017-03-29 09:40:00,114.42,114.54,114.42,114.42,36378.0,95.4852,95.5854,95.4852,95.4852,36378.0
2017-03-29 09:45:00,114.43,114.43,114.29,114.32,9786.0,95.4936,95.4936,95.3768,95.4018,9786.0
2017-03-29 09:50:00,114.29,114.43,114.24,114.43,25432.0,95.3768,95.4936,95.335,95.4936,25432.0
2017-03-29 09:55:00,114.45,114.53,114.45,114.53,6564.0,95.5103,95.577,95.5103,95.577,6564.0
2017-03-29 10:00:00,114.54,114.58,114.48,114.48,22694.0,95.5854,95.6188,95.5353,95.5353,22694.0
2017-03-29 10:05:00,114.44,114.53,114.44,114.47,7836.0,95.5019,95.577,95.5019,95.527,7836.0
2017-03-29 10:10:00,114.47,114.53,114.45,114.5,7456.0,95.527,95.577,95.5103,95.552,7456.0
2017-03-29 10:15:00,114.52,114.57,114.46,114.54,16779.0,95.5687,95.6104,95.5186,95.5854,16779.0
2017-03-29 10:20:00,114.51,114.57,114.5,114.5,10380.0,95.5603,95.6104,95.552,95.552,10380.0
2017-03-29 10:25:00,114.51,114.52,114.48,114.49,1688.0,95.5603,95.5687,95.5353,95.5437,1688.0
2017-03-29 10:30:00,114.51,114.73,114.5,114.7,72247.0,95.5603,95.7439,95.552,95.7189,72247.0
2017-03-29 10:35:00,114.7,114.76,114.69,114.73,15992.0,95.7189,95.769,95.7106,95.7439,15992.0
2017-03-29 10:40:00,114.75,114.76,114.69,114.75,20321.0,95.7606,95.769,95.7106,95.7606,20321.0
2017-03-29 10:45:00,114.75,114.85,114.75,114.84,60326.0,95.7606,95.8441,95.7606,95.8357,60326.0
2017-03-29 10:50:00,114.85,114.91,114.84,114.86,11803.0,95.8441,95.8942,95.8357,95.8524,11803.0
2017-03-29 10:55:00,114.85,114.85,114.8,114.84,12916.0,95.8441,95.8441,95.8024,95.8357,12916.0
2017-03-29 11:00:00,114.83,114.86,114.7,114.73,44920.0,95.8274,95.8524,95.7189,95.7439,44920.0
2017-03-29 11:05:00,114.75,114.76,114.72,114.75,40936.0,95.7606,95.769,95.7356,95.7606,40936.0
2017-03-29 11:10:00,114.77,114.82,114.75,114.78,9088.0,95.7773,95.819,95.7606,95.7857,9088.0
2017-03-29 11:15:00,114.79,114.81,114.73,114.75,21919.0,95.794,95.8107,95.7439,95.7606,21919.0
2017-03-29 11:20:00,114.75,114.78,114.73,114.74,13608.0,95.7606,95.7857,95.7439,95.7523,13608.0
2017-03-29 11:25:00,114.75,114.78,114.74,114.76,13474.0,95.7606,95.7857,95.7523,95.769,13474.0
2017-03-29 11:30:00,114.76,114.77,114.72,114.74,6899.0,95.769,95.7773,95.7356,95.7523,6899.0
2017-03-29 11:35:00,114.76,114.78,114.62,114.62,21827.0,95.769,95.7857,95.6521,95.6521,21827.0
2017-03-29 11:40:00,114.59,114.67,114.56,114.65,4069.0,95.6271,95.6939,95.6021,95.6772,4069.0
2017-03-29 11:45:00,114.66,114.69,114.64,114.67,10192.0,95.6855,95.7106,95.6688,95.6939,10192.0
2017-03-29 11:50:00,114.66,114.66,114.59,114.63,15296.0,95.6855,95.6855,95.6271,95.6605,15296.0
2017-03-29 11:55:00,114.63,114.68,114.63,114.68,34730.0,95.6605,95.7022,95.6605,95.7022,34730.0
2017-03-29 12:00:00,114.68,114.7,114.65,114.65,18780.0,95.7022,95.7189,95.6772,95.6772,18780.0
2017-03-29 12:05:00,114.65,114.69,114.63,114.66,9272.0,95.6772,95.7106,95.6605,95.6855,9272.0
2017-03-29 12:10:00,114.66,114.7,114.65,114.68,58175.0,95.6855,95.7189,95.6772,95.7022,58175.0
2017-03-29 12:15:00,114.68,114.75,114.67,114.72,10192.0,95.7022,95.7606,95.6939,95.7356,10192.0
2017-03-29 12:20:00,114.73,114.75,114.72,114.73,5822.0,95.7439,95.7606,95.7356,95.7439,5822.0
2017-03-29 12:25:00,114.74,114.74,114.7,114.7,5552.0,95.7523,95.7523,95.7189,95.7189,5552.0
2017-03-29 12:30:00,114.7,114.7,114.66,114.68,8656.0,95.7189,95.7189,95.6855,95.7022,8656.0
2017-03-29 12:35:00,114.68,114.7,114.65,114.66,12098.0,95.7022,95.7189,95.6772,95.6855,12098.0
2017-03-29 12:40:00,114.66,114.7,114.62,114.69,9909.0,95.6855,95.7189,95.6521,95.7106,9909.0
2017-03-29 12:45:00,114.7,114.7,114.65,114.67,18037.0,95.7189,95.7189,95.6772,95.6939,18037.0
2017-03-29 12:50:00,114.68,114.7,114.67,114.67,8215.0,95.7022,95.7189,95.6939,95.6939,8215.0
2017-03-29 12:55:00,114.66,114.66,114.59,114.62,5328.0,95.6855,95.6855,95.6271,95.6521,5328.0
2017-03-29 13:00:00,114.62,114.67,114.6,114.65,8057.0,95.6521,95.6939,95.6355,95.6772,8057.0
2017-03-29 13:05:00,114.64,114.65,114.62,114.65,15111.0,95.6688,95.6772,95.6521,95.6772,15111.0
2017-03-29 13:10:00,114.65,114.71,114.63,114.66,9722.0,95.6772,95.7273,95.6605,95.6855,9722.0
2017-03-29 13:15:00,114.68,114.72,114.66,114.69,19814.0,95.7022,95.7356,95.6855,95.7106,19814.0
2017-03-29 13:20:00,114.69,114.74,114.69,114.72,7985.0,95.7106,95.7523,95.7106,95.7356,7985.0
2017-03-29 13:25:00,114.72,114.73,114.69,114.71,10385.0,95.7356,95.7439,95.7106,95.7273,10385.0
2017-03-29 13:30:00,114.72,114.73,114.7,114.73,2653.0,95.7356,95.7439,95.7189,95.7439,2653.0
2017-03-29 13:35:00,114.73,114.77,114.72,114.73,45729.0,95.7439,95.7773,95.7356,95.7439,45729.0
2017-03-29 13:40:00,114.73,114.77,114.72,114.77,9432.0,95.7439,95.7773,95.7356,95.7773,9432.0
2017-03-29 13:45:00,114.78,114.78,114.74,114.76,7442.0,95.7857,95.7857,95.7523,95.769,7442.0
2017-03-29 13:50:00,114.76,114.77,114.72,114.75,17038.0,95.769,95.7773,95.7356,95.7606,17038.0
2017-03-29 13:55:00,114.75,114.78,114.74,114.77,8715.0,95.7606,95.7857,95.7523,95.7773,8715.0
2017-03-29 14:00:00,114.76,114.76,114.72,114.75,5883.0,95.769,95.769,95.7356,95.7606,5883.0
2017-03-29 14:05:00,114.73,114.73,114.68,114.7,7873.0,95.7439,95.7439,95.7022,95.7189,7873.0
2017-03-29 14:10:00,114.69,114.71,114.67,114.68,19663.0,95.7106,95.7273,95.6939,95.7022,19663.0
2017-03-29 14:15:00,114.68,114.71,114.66,114.68,12279.0,95.7022,95.7273,95.6855,95.7022,12279.0
2017-03-29 14:20:00,114.68,114.76,114.67,114.75,5818.0,95.7022,95.769,95.6939,95.7606,5818.0
2017-03-29 14:25:00,114.74,114.8,114.73,114.79,24452.0,95.7523,95.8024,95.7439,95.794,24452.0
2017-03-29 14:30:00,114.78,114.79,114.73,114.75,19825.0,95.7857,95.794,95.7439,95.7606,19825.0
2017-03-29 14:35:00,114.75,114.78,114.72,114.75,13567.0,95.7606,95.7857,95.7356,95.7606,13567.0
2017-03-29 14:40:00,114.77,114.77,114.73,114.74,3501.0,95.7773,95.7773,95.7439,95.7523,3501.0
2017-03-29 14:45:00,114.75,114.77,114.73,114.74,19407.0,95.7606,95.7773,95.7439,95.7523,19407.0
2017-03-29 14:50:00,114.73,114.77,114.73,114.77,19794.0,95.7439,95.7773,95.7439,95.7773,19794.0
2017-03-29 14:55:00,114.76,114.81,114.76,114.78,3242.0,95.769,95.8107,95.769,95.7857,3242.0
2017-03-29 15:00:00,114.78,114.81,114.76,114.8,6505.0,95.7857,95.8107,95.769,95.8024,6505.0
2017-03-29 15:05:00,114.8,114.85,114.8,114.83,101137.0,95.8024,95.8441,95.8024,95.8274,101137.0
2017-03-29 15:10:00,114.83,114.83,114.73,114.73,12600.0,95.8274,95.8274,95.7439,95.7439,12600.0
2017-03-29 15:15:00,114.73,114.75,114.71,114.74,24208.0,95.7439,95.7606,95.7273,95.7523,24208.0
2017-03-29 15:20:00,114.74,114.78,114.74,114.74,11144.0,95.7523,95.7857,95.7523,95.7523,11144.0
2017-03-29 15:25:00,114.74,114.79,114.74,114.78,1761.0,95.7523,95.794,95.7523,95.7857,1761.0
2017-03-29 15:30:00,114.78,114.8,114.76,114.77,15396.0,95.7857,95.8024,95.769,95.7773,15396.0
2017-03-29 15:35:00,114.77,114.78,114.76,114.78,7927.0,95.7773,95.7857,95.769,95.7857,7927.0
2017-03-29 15:40:00,114.78,114.79,114.68,114.69,7083.0,95.7857,95.794,95.7022,95.7106,7083.0
2017-03-29 15:45:00,114.68,114.72,114.68,114.7,11922.0,95.7022,95.7356,95.7022,95.7189,11922.0
2017-03-29 15:50:00,114.68,114.75,114.68,114.68,17295.0,95.7022,95.7606,95.7022,95.7022,17295.0
2017-03-29 15:55:00,114.68,114.71,114.64,114.7,34153.0,95.7022,95.7273,95.6688,95.7189,34153.0
2017-03-30 09:30:00,114.76,114.77,114.56,114.68,29426.0,95.769,95.7773,95.6021,95.7022,29426.0
2017-03-30 09:35:00,114.7,114.75,114.65,114.68,8501.0,95.7189,95.7606,95.6772,95.7022,8501.0
2017-03-30 09:40:00,114.72,114.76,114.67,114.73,12174.0,95.7356,95.769,95.6939,95.7439,12174.0
2017-03-30 09:45:00,114.71,114.78,114.71,114.76,5307.0,95.7273,95.7857,95.7273,95.769,5307.0
2017-03-30 09:50:00,114.78,114.82,114.74,114.81,5872.0,95.7857,95.819,95.7523,95.8107,5872.0
2017-03-30 09:55:00,114.8,114.89,114.8,114.86,12046.0,95.8024,95.8775,95.8024,95.8524,12046.0
2017-03-30 10:00:00,114.85,114.97,114.85,114.96,20370.0,95.8441,95.9442,95.8441,95.9359,20370.0
2017-03-30 10:05:00,114.98,114.98,114.94,114.95,3871.0,95.9526,95.9526,95.9192,95.9275,3871.0
2017-03-30 10:10:00,114.96,115.0,114.95,115.0,3860.0,95.9359,95.9693,95.9275,95.9693,3860.0
2017-03-30 10:15:00,115.01,115.09,114.99,115.08,8539.0,95.9776,96.0444,95.9609,96.036,8539.0
2017-03-30 10:20:00,115.08,115.08,114.98,115.0,12203.0,96.036,96.036,95.9526,95.9693,12203.0
2017-03-30 10:25:00,114.99,115.04,114.99,115.02,26934.0,95.9609,96.0026,95.9609,95.986,26934.0
2017-03-30 10:30:00,115.04,115.1,115.03,115.1,4975.0,96.0026,96.0527,95.9943,96.0527,4975.0
2017-03-30 10:35:00,115.11,115.22,115.1,115.19,18568.0,96.0611,96.1529,96.0527,96.1278,18568.0
2017-03-30 10:40:00,115.19,115.25,115.19,115.22,38597.0,96.1278,96.1779,96.1278,96.1529,38597.0
2017-03-30 10:45:00,115.21,115.26,115.21,115.22,3630.0,96.1445,96.1862,96.1445,96.1529,3630.0
2017-03-30 10:50:00,115.19,115.26,115.18,115.25,5703.0,96.1278,96.1862,96.1195,96.1779,5703.0
2017-03-30 10:55:00,115.25,115.32,115.22,115.29,130551.0,96.1779,96.2363,96.1529,96.2113,130551.0
2017-03-30 11:00:00,115.3,115.33,115.29,115.29,13217.0,96.2196,96.2446,96.2113,96.2113,13217.0
2017-03-30 11:05:00,115.33,115.33,115.25,115.27,129231.0,96.2446,96.2446,96.1779,96.1946,129231.0
2017-03-30 11:10:00,115.28,115.28,115.23,115.27,7687.0,96.2029,96.2029,96.1612,96.1946,7687.0
2017-03-30 11:15:00,115.27,115.32,115.26,115.32,95688.0,96.1946,96.2363,96.1862,96.2363,95688.0
2017-03-30 11:20:00,115.32,115.32,115.27,115.3,96913.0,96.2363,96.2363,96.1946,96.2196,96913.0
2017-03-30 11:25:00,115.32,115.34,115.29,115.31,9751.0,96.2363,96.253,96.2113,96.228,9751.0
2017-03-30 11:30:00,115.33,115.37,115.29,115.29,56439.0,96.2446,96.278,96.2113,96.2113,56439.0
2017-03-30 11:35:00,115.29,115.3,115.21,115.22,17288.0,96.2113,96.2196,96.1445,96.1529,17288.0
2017-03-30 11:40:00,115.23,115.23,115.15,115.16,11130.0,96.1612,96.1612,96.0944,96.1028,11130.0
2017-03-30 11:45:00,115.17,115.21,115.16,115.2,5677.0,96.1111,96.1445,96.1028,96.1362,5677.0
2017-03-30 11:50:00,115.19,115.23,115.18,115.22,18211.0,96.1278,96.1612,96.1195,96.1529,18211.0
2017-03-30 11:55:00,115.21,115.21,115.15,115.15,30770.0,96.1445,96.1445,96.0944,96.0944,30770.0
2017-03-30 12:00:00,115.16,115.19,115.13,115.14,14135.0,96.1028,96.1278,96.0777,96.0861,14135.0
2017-03-30 12:05:00,115.13,115.17,115.12,115.17,9824.0,96.0777,96.1111,96.0694,96.1111,9824.0
2017-03-30 12:10:00,115.17,115.17,115.13,115.13,6307.0,96.1111,96.1111,96.0777,96.0777,6307.0
2017-03-30 12:15:00,115.13,115.17,115.12,115.16,8784.0,96.0777,96.1111,96.0694,96.1028,8784.0
2017-03-30 12:20:00,115.16,115.18,115.13,115.13,15331.0,96.1028,96.1195,96.0777,96.0777,15331.0
2017-03-30 12:25:00,115.13,115.19,115.13,115.18,28774.0,96.0777,96.1278,96.0777,96.1195,28774.0
2017-03-30 12:30:00,115.18,115.2,115.16,115.19,2982.0,96.1195,96.1362,96.1028,96.1278,2982.0
2017-03-30 12:35:00,115.17,115.19,115.02,115.02,8647.0,96.1111,96.1278,95.986,95.986,8647.0
2017-03-30 12:40:00,115.02,115.05,114.99,115.04,6883.0,95.986,96.011,95.9609,96.0026,6883.0
2017-03-30 12:45:00,115.03,115.08,115.03,115.06,8776.0,95.9943,96.036,95.9943,96.0193,8776.0
2017-03-30 12:50:00,115.03,115.07,115.01,115.06,10716.0,95.9943,96.0277,95.9776,96.0193,10716.0
2017-03-30 12:55:00,115.05,115.06,115.03,115.04,16851.0,96.011,96.0193,95.9943,96.0026,16851.0
2017-03-30 13:00:00,115.03,115.07,115.03,115.06,18667.0,95.9943,96.0277,95.9943,96.0193,18667.0
2017-03-30 13:05:00,115.06,115.1,115.05,115.09,9639.0,96.0193,96.0527,96.011,96.0444,9639.0
2017-03-30 13:10:00,115.09,115.14,115.09,115.14,7926.0,96.0444,96.0861,96.0444,96.0861,7926.0
2017-03-30 13:15:00,115.13,115.19,115.13,115.17,16069.0,96.0777,96.1278,96.0777,96.1111,16069.0
2017-03-30 13:20:00,115.16,115.24,115.13,115.22,14648.0,96.1028,96.1695,96.0777,96.1529,14648.0
2017-03-30 13:25:00,115.22,115.23,115.18,115.18,4543.0,96.1529,96.1612,96.1195,96.1195,4543.0
2017-03-30 13:30:00,115.19,115.21,115.17,115.21,6627.0,96.1278,96.1445,96.1111,96.1445,6627.0
2017-03-30 13:35:00,115.23,115.24,115.2,115.24,19305.0,96.1612,96.1695,96.1362,96.1695,19305.0
2017-03-30 13:40:00,115.26,115.26,115.21,115.24,15256.0,96.1862,96.1862,96.1445,96.1695,15256.0
2017-03-30 13:45:00,115.25,115.3,115.24,115.3,12386.0,96.1779,96.2196,96.1695,96.2196,12386.0
2017-03-30 13:50:00,115.28,115.28,115.26,115.27,12493.0,96.2029,96.2029,96.1862,96.1946,12493.0
2017-03-30 13:55:00,115.27,115.27,115.22,115.24,6793.0,96.1946,96.1946,96.1529,96.1695,6793.0
2017-03-30 14:00:00,115.25,115.28,115.24,115.25,11664.0,96.1779,96.2029,96.1695,96.1779,11664.0
2017-03-30 14:05:00,115.26,115.27,115.24,115.27,24647.0,96.1862,96.1946,96.1695,96.1946,24647.0
2017-03-30 14:10:00,115.26,115.3,115.25,115.3,9872.0,96.1862,96.2196,96.1779,96.2196,9872.0
2017-03-30 14:15:00,115.3,115.34,115.29,115.32,5729.0,96.2196,96.253,96.2113,96.2363,5729.0
2017-03-30 14:20:00,115.33,115.35,115.31,115.32,8732.0,96.2446,96.2613,96.228,96.2363,8732.0
2017-03-30 14:25:00,115.33,115.37,115.32,115.35,16525.0,96.2446,96.278,96.2363,96.2613,16525.0
2017-03-30 14:30:00,115.36,115.4,115.34,115.38,13860.0,96.2697,96.3031,96.253,96.2864,13860.0
2017-03-30 14:35:00,115.39,115.4,115.33,115.36,16474.0,96.2947,96.3031,96.2446,96.2697,16474.0
2017-03-30 14:40:00,115.36,115.37,115.31,115.31,8515.0,96.2697,96.278,96.228,96.228,8515.0
2017-03-30 14:45:00,115.31,115.32,115.28,115.31,9129.0,96.228,96.2363,96.2029,96.228,9129.0
2017-03-30 14:50:00,115.31,115.32,115.22,115.22,34648.0,96.228,96.2363,96.1529,96.1529,34648.0
2017-03-30 14:55:00,115.22,115.27,115.2,115.24,24647.0,96.1529,96.1946,96.1362,96.1695,24647.0
2017-03-30 15:00:00,115.25,115.29,115.25,115.26,13357.0,96.1779,96.2113,96.1779,96.1862,13357.0
2017-03-30 15:05:00,115.27,115.28,115.25,115.26,30065.0,96.1946,96.2029,96.1779,96.1862,30065.0
2017-03-30 15:10:00,115.26,115.28,115.23,115.28,45694.0,96.1862,96.2029,96.1612,96.2029,45694.0
2017-03-30 15:15:00,115.28,115.29,115.24,115.24,57658.0,96.2029,96.2113,96.1695,96.1695,57658.0
2017-03-30 15:20:00,115.25,115.28,115.22,115.25,54083.0,96.1779,96.2029,96.1529,96.1779,54083.0
2017-03-30 15:25:00,115.25,115.29,115.24,115.28,12768.0,96.1779,96.2113,96.1695,96.2029,12768.0
2017-03-30 15:30:00,115.27,115.32,115.27,115.31,21858.0,96.1946,96.2363,96.1946,96.228,21858.0
2017-03-30 15:35:00,115.31,115.34,115.29,115.33,16148.0,96.228,96.253,96.2113,96.2446,16148.0
2017-03-30 15:40:00,115.34,115.34,115.28,115.29,29919.0,96.253,96.253,96.2029,96.2113,29919.0
2017-03-30 15:45:00,115.29,115.29,115.23,115.24,26775.0,96.2113,96.2113,96.1612,96.1695,26775.0
2017-03-30 15:50:00,115.24,115.25,115.19,115.23,15498.0,96.1695,96.1779,96.1278,96.1612,15498.0
2017-03-30 15:55:00,115.23,115.29,115.19,115.25,46318.0,96.1612,96.2113,96.1278,96.1779,46318.0
2017-03-31 09:30:00,115.12,115.12,114.96,114.96,32616.0,96.0694,96.0694,95.9359,95.9359,32616.0
2017-03-31 09:35:00,114.96,115.09,114.96,115.09,32241.0,95.9359,96.0444,95.9359,96.0444,32241.0
2017-03-31 09:40:00,115.08,115.11,115.0,115.03,27146.0,96.036,96.0611,95.9693,95.9943,27146.0
2017-03-31 09:45:00,115.04,115.09,115.02,115.04,10117.0,96.0026,96.0444,95.986,96.0026,10117.0
2017-03-31 09:50:00,115.05,115.12,115.01,115.12,5452.0,96.011,96.0694,95.9776,96.0694,5452.0
2017-03-31 09:55:00,115.09,115.14,115.09,115.09,51158.0,96.0444,96.0861,96.0444,96.0444,51158.0
2017-03-31 10:00:00,115.09,115.12,115.08,115.12,45744.0,96.0444,96.0694,96.036,96.0694,45744.0
2017-03-31 10:05:00,115.13,115.22,115.13,115.21,7300.0,96.0777,96.1529,96.0777,96.1445,7300.0
2017-03-31 10:10:00,115.19,115.19,115.09,115.1,10478.0,96.1278,96.1278,96.0444,96.0527,10478.0
2017-03-31 10:15:00,115.09,115.13,115.08,115.1,3855.0,96.0444,96.0777,96.036,96.0527,3855.0
2017-03-31 10:20:00,115.09,115.09,115.04,115.08,11215.0,96.0444,96.0444,96.0026,96.036,11215.0
2017-03-31 10:25:00,115.09,115.1,115.0,115.01,9898.0,96.0444,96.0527,95.9693,95.9776,9898.0
2017-03-31 10:30:00,115.02,115.09,115.02,115.09,9075.0,95.986,96.0444,95.986,96.0444,9075.0
2017-03-31 10:35:00,115.08,115.18,115.08,115.15,50053.0,96.036,96.1195,96.036,96.0944,50053.0
2017-03-31 10:40:00,115.16,115.17,115.13,115.13,12817.0,96.1028,96.1111,96.0777,96.0777,12817.0
2017-03-31 10:45:00,115.15,115.21,115.14,115.18,14712.0,96.0944,96.1445,96.0861,96.1195,14712.0
2017-03-31 10:50:00,115.18,115.18,115.13,115.18,10988.0,96.1195,96.1195,96.0777,96.1195,10988.0
2017-03-31 10:55:00,115.16,115.16,115.1,115.11,10225.0,96.1028,96.1028,96.0527,96.0611,10225.0
2017-03-31 11:00:00,115.09,115.11,115.08,115.08,17238.0,96.0444,96.0611,96.036,96.036,17238.0
2017-03-31 11:05:00,115.07,115.1,115.04,115.1,16305.0,96.0277,96.0527,96.0026,96.0527,16305.0
2017-03-31 11:10:00,115.11,115.14,115.06,115.13,8435.0,96.0611,96.0861,96.0193,96.0777,8435.0
2017-03-31 11:15:00,115.13,115.15,115.1,115.13,4884.0,96.0777,96.0944,96.0527,96.0777,4884.0
2017-03-31 11:20:00,115.11,115.17,115.1,115.17,11150.0,96.0611,96.1111,96.0527,96.1111,11150.0
2017-03-31 11:25:00,115.18,115.2,115.17,115.17,3512.0,96.1195,96.1362,96.1111,96.1111,3512.0
2017-03-31 11:30:00,115.14,115.21,115.14,115.21,69762.0,96.0861,96.1445,96.0861,96.1445,69762.0
2017-03-31 11:35:00,115.2,115.25,115.19,115.22,40608.0,96.1362,96.1779,96.1278,96.1529,40608.0
2017-03-31 11:40:00,115.23,115.24,115.2,115.22,6667.0,96.1612,96.1695,96.1362,96.1529,6667.0
2017-03-31 11:45:00,115.24,115.25,115.21,115.25,6323.0,96.1695,96.1779,96.1445,96.1779,6323.0
2017-03-31 11:50:00,115.24,115.24,115.12,115.13,11009.0,96.1695,96.1695,96.0694,96.0777,11009.0
2017-03-31 11:55:00,115.15,115.15,115.12,115.14,7441.0,96.0944,96.0944,96.0694,96.0861,7441.0
2017-03-31 12:00:00,115.13,115.16,115.1,115.16,4208.0,96.0777,96.1028,96.0527,96.1028,4208.0
2017-03-31 12:05:00,115.16,115.18,115.16,115.17,4292.0,96.1028,96.1195,96.1028,96.1111,4292.0
2017-03-31 12:10:00,115.22,115.22,115.18,115.18,11306.0,96.1529,96.1529,96.1195,96.1195,11306.0
2017-03-31 12:15:00,115.17,115.21,115.17,115.21,6788.0,96.1111,96.1445,96.1111,96.1445,6788.0
2017-03-31 12:20:00,115.21,115.25,115.21,115.23,3978.0,96.1445,96.1779,96.1445,96.1612,3978.0
2017-03-31 12:25:00,115.22,115.25,115.22,115.25,3529.0,96.1529,96.1779,96.1529,96.1779,3529.0
2017-03-31 12:30:00,115.25,115.26,115.22,115.25,3481.0,96.1779,96.1862,96.1529,96.1779,3481.0
2017-03-31 12:35:00,115.25,115.26,115.19,115.21,10252.0,96.1779,96.1862,96.1278,96.1445,10252.0
2017-03-31 12:40:00,115.22,115.23,115.21,115.22,5354.0,96.1529,96.1612,96.1445,96.1529,5354.0
2017-03-31 12:45:00,115.21,115.22,115.17,115.18,18648.0,96.1445,96.1529,96.1111,96.1195,18648.0
2017-03-31 12:50:00,115.18,115.2,115.17,115.17,19182.0,96.1195,96.1362,96.1111,96.1111,19182.0
2017-03-31 12:55:00,115.17,115.18,115.14,115.18,8107.0,96.1111,96.1195,96.0861,96.1195,8107.0
2017-03-31 13:00:00,115.19,115.19,115.14,115.14,8548.0,96.1278,96.1278,96.0861,96.0861,8548.0
2017-03-31 13:05:00,115.15,115.2,115.15,115.19,5902.0,96.0944,96.1362,96.0944,96.1278,5902.0
2017-03-31 13:10:00,115.2,115.23,115.19,115.22,5156.0,96.1362,96.1612,96.1278,96.1529,5156.0
2017-03-31 13:15:00,115.23,115.24,115.22,115.24,6956.0,96.1612,96.1695,96.1529,96.1695,6956.0
2017-03-31 13:20:00,115.24,115.26,115.23,115.24,3076.0,96.1695,96.1862,96.1612,96.1695,3076.0
2017-03-31 13:25:00,115.25,115.3,115.24,115.29,28032.0,96.1779,96.2196,96.1695,96.2113,28032.0
2017-03-31 13:30:00,115.3,115.33,115.28,115.28,17927.0,96.2196,96.2446,96.2029,96.2029,17927.0
2017-03-31 13:35:00,115.29,115.31,115.26,115.26,6926.0,96.2113,96.228,96.1862,96.1862,6926.0
2017-03-31 13:40:00,115.25,115.27,115.18,115.18,4274.0,96.1779,96.1946,96.1195,96.1195,4274.0
2017-03-31 13:45:00,115.18,115.23,115.17,115.22,5017.0,96.1195,96.1612,96.1111,96.1529,5017.0
2017-03-31 13:50:00,115.21,115.24,115.19,115.22,4635.0,96.1445,96.1695,96.1278,96.1529,4635.0
2017-03-31 13:55:00,115.23,115.23,115.15,115.16,20735.0,96.1612,96.1612,96.0944,96.1028,20735.0
2017-03-31 14:00:00,115.16,115.17,115.09,115.12,9192.0,96.1028,96.1111,96.0444,96.0694,9192.0
2017-03-31 14:05:00,115.13,115.14,115.11,115.14,5857.0,96.0777,96.0861,96.0611,96.0861,5857.0
2017-03-31 14:10:00,115.14,115.14,114.98,115.04,24342.0,96.0861,96.0861,95.9526,96.0026,24342.0
2017-03-31 14:15:00,115.03,115.08,115.01,115.06,40146.0,95.9943,96.036,95.9776,96.0193,40146.0
2017-03-31 14:20:00,115.06,115.1,115.04,115.09,23205.0,96.0193,96.0527,96.0026,96.0444,23205.0
2017-03-31 14:25:00,115.09,115.12,115.06,115.06,8067.0,96.0444,96.0694,96.0193,96.0193,8067.0
2017-03-31 14:30:00,115.06,115.1,115.03,115.1,16527.0,96.0193,96.0527,95.9943,96.0527,16527.0
2017-03-31 14:35:00,115.1,115.13,115.09,115.09,39434.0,96.0527,96.0777,96.0444,96.0444,39434.0
2017-03-31 14:40:00,115.09,115.1,115.04,115.04,9570.0,96.0444,96.0527,96.0026,96.0026,9570.0
2017-03-31 14:45:00,115.05,115.07,115.01,115.06,17710.0,96.011,96.0277,95.9776,96.0193,17710.0
2017-03-31 14:50:00,115.06,115.07,115.03,115.04,11105.0,96.0193,96.0277,95.9943,96.0026,11105.0
2017-03-31 14:55:00,115.03,115.03,115.0,115.01,8381.0,95.9943,95.9943,95.9693,95.9776,8381.0
2017-03-31 15:00:00,115.0,115.09,115.0,115.08,29614.0,95.9693,96.0444,95.9693,96.036,29614.0
2017-03-31 15:05:00,115.08,115.11,115.06,115.11,24975.0,96.036,96.0611,96.0193,96.0611,24975.0
2017-03-31 15:10:00,115.1,115.13,115.1,115.12,11528.0,96.0527,96.0777,96.0527,96.0694,11528.0
2017-03-31 15:15:00,115.13,115.16,115.1,115.13,40251.0,96.0777,96.1028,96.0527,96.0777,40251.0
2017-03-31 15:20:00,115.12,115.16,115.12,115.16,9441.0,96.0694,96.1028,96.0694,96.1028,9441.0
2017-03-31 15:25:00,115.16,115.17,115.13,115.13,8455.0,96.1028,96.1111,96.0777,96.0777,8455.0
2017-03-31 15:30:00,115.14,115.28,115.14,115.24,19196.0,96.0861,96.2029,96.0861,96.1695,19196.0
2017-03-31 15:35:00,115.25,115.28,115.18,115.19,12368.0,96.1779,96.2029,96.1195,96.1278,12368.0
2017-03-31 15:40:00,115.19,115.23,115.15,115.16,18643.0,96.1278,96.1612,96.0944,96.1028,18643.0
2017-03-31 15:45:00,115.17,115.19,115.0,115.05,19926.0,96.1111,96.1278,95.9693,96.011,19926.0
2017-03-31 15:50:00,115.03,115.07,114.98,115.04,41795.0,95.9943,96.0277,95.9526,96.0026,41795.0
2017-03-31 15:55:00,115.04,115.09,114.88,114.9,203371.0,96.0026,96.0444,95.8691,95.8858,203371.0
2017-04-03 09:30:00,114.97,115.02,114.84,114.95,37518.0,95.9442,95.986,95.8357,95.9275,37518.0
2017-04-03 09:35:00,114.97,114.99,114.87,114.89,10427.0,95.9442,95.9609,95.8608,95.8775,10427.0
2017-04-03 09:40:00,114.89,114.95,114.86,114.92,28241.0,95.8775,95.9275,95.8524,95.9025,28241.0
2017-04-03 09:45:00,114.92,114.94,114.83,114.83,13827.0,95.9025,95.9192,95.8274,95.8274,13827.0
2017-04-03 09:50:00,114.85,114.86,114.82,114.83,26890.0,95.8441,95.8524,95.819,95.8274,26890.0
2017-04-03 09:55:00,114.82,114.82,114.77,114.78,25074.0,95.819,95.819,95.7773,95.7857,25074.0
2017-04-03 10:00:00,114.78,114.84,114.73,114.75,44385.0,95.7857,95.8357,95.7439,95.7606,44385.0
2017-04-03 10:05:00,114.74,114.74,114.53,114.57,46384.0,95.7523,95.7523,95.577,95.6104,46384.0
2017-04-03 10:10:00,114.57,114.58,114.46,114.54,95915.0,95.6104,95.6188,95.5186,95.5854,95915.0
2017-04-03 10:15:00,114.54,114.62,114.54,114.58,16000.0,95.5854,95.6521,95.5854,95.6188,16000.0
2017-04-03 10:20:00,114.59,114.65,114.57,114.64,7173.0,95.6271,95.6772,95.6104,95.6688,7173.0
2017-04-03 10:25:00,114.7,114.74,114.68,114.69,129324.0,95.7189,95.7523,95.7022,95.7106,129324.0
2017-04-03 10:30:00,114.7,114.74,114.66,114.7,21682.0,95.7189,95.7523,95.6855,95.7189,21682.0
2017-04-03 10:35:00,114.69,114.7,114.64,114.68,17662.0,95.7106,95.7189,95.6688,95.7022,17662.0
2017-04-03 10:40:00,114.67,114.67,114.55,114.55,12612.0,95.6939,95.6939,95.5937,95.5937,12612.0
2017-04-03 10:45:00,114.57,114.66,114.55,114.55,26149.0,95.6104,95.6855,95.5937,95.5937,26149.0
2017-04-03 10:50:00,114.54,114.54,114.3,114.34,234031.0,95.5854,95.5854,95.3851,95.4185,234031.0
2017-04-03 10:55:00,114.33,114.33,114.18,114.21,21774.0,95.4101,95.4101,95.285,95.31,21774.0
2017-04-03 11:00:00,114.2,114.28,114.17,114.23,14081.0,95.3016,95.3684,95.2766,95.3267,14081.0
2017-04-03 11:05:00,114.24,114.24,114.01,114.08,38014.0,95.335,95.335,95.1431,95.2015,38014.0
2017-04-03 11:10:00,114.09,114.14,114.06,114.13,64067.0,95.2099,95.2516,95.1848,95.2432,64067.0
2017-04-03 11:15:00,114.13,114.22,114.1,114.12,14801.0,95.2432,95.3183,95.2182,95.2349,14801.0
2017-04-03 11:20:00,114.11,114.19,114.07,114.17,8970.0,95.2265,95.2933,95.1932,95.2766,8970.0
2017-04-03 11:25:00,114.19,114.2,114.12,114.12,3809.0,95.2933,95.3016,95.2349,95.2349,3809.0
2017-04-03 11:30:00,114.17,114.19,114.1,114.11,4790.0,95.2766,95.2933,95.2182,95.2265,4790.0
2017-04-03 11:35:00,114.07,114.15,114.05,114.11,14253.0,95.1932,95.2599,95.1765,95.2265,14253.0
2017-04-03 11:40:00,114.1,114.14,114.1,114.12,3252.0,95.2182,95.2516,95.2182,95.2349,3252.0
2017-04-03 11:45:00,114.12,114.12,113.98,114.0,48990.0,95.2349,95.2349,95.1181,95.1347,48990.0
2017-04-03 11:50:00,114.0,114.06,113.94,114.04,13731.0,95.1347,95.1848,95.0847,95.1681,13731.0
2017-04-03 11:55:00,114.03,114.09,113.97,114.04,14122.0,95.1598,95.2099,95.1097,95.1681,14122.0
2017-04-03 12:00:00,114.03,114.03,113.87,113.94,45063.0,95.1598,95.1598,95.0263,95.0847,45063.0
2017-04-03 12:05:00,113.96,113.99,113.9,113.99,31240.0,95.1014,95.1264,95.0513,95.1264,31240.0
2017-04-03 12:10:00,113.99,114.04,113.98,113.98,12328.0,95.1264,95.1681,95.1181,95.1181,12328.0
2017-04-03 12:15:00,113.98,114.1,113.98,114.09,15296.0,95.1181,95.2182,95.1181,95.2099,15296.0
2017-04-03 12:20:00,114.07,114.17,114.05,114.17,35662.0,95.1932,95.2766,95.1765,95.2766,35662.0
2017-04-03 12:25:00,114.18,114.28,114.17,114.27,21037.0,95.285,95.3684,95.2766,95.3601,21037.0
2017-04-03 12:30:00,114.27,114.27,114.21,114.21,25249.0,95.3601,95.3601,95.31,95.31,25249.0
2017-04-03 12:35:00,114.22,114.29,114.22,114.28,7059.0,95.3183,95.3768,95.3183,95.3684,7059.0
2017-04-03 12:40:00,114.28,114.34,114.25,114.33,21020.0,95.3684,95.4185,95.3434,95.4101,21020.0
2017-04-03 12:45:00,114.33,114.33,114.26,114.31,13608.0,95.4101,95.4101,95.3517,95.3934,13608.0
2017-04-03 12:50:00,114.3,114.3,114.23,114.27,18469.0,95.3851,95.3851,95.3267,95.3601,18469.0
2017-04-03 12:55:00,114.28,114.33,114.27,114.33,9391.0,95.3684,95.4101,95.3601,95.4101,9391.0
2017-04-03 13:00:00,114.33,114.38,114.29,114.37,12670.0,95.4101,95.4519,95.3768,95.4435,12670.0
2017-04-03 13:05:00,114.36,114.41,114.31,114.32,12980.0,95.4352,95.4769,95.3934,95.4018,12980.0
2017-04-03 13:10:00,114.34,114.42,114.33,114.4,5749.0,95.4185,95.4852,95.4101,95.4686,5749.0
2017-04-03 13:15:00,114.39,114.44,114.38,114.38,11642.0,95.4602,95.5019,95.4519,95.4519,11642.0
2017-04-03 13:20:00,114.38,114.4,114.33,114.36,8017.0,95.4519,95.4686,95.4101,95.4352,8017.0
2017-04-03 13:25:00,114.36,114.36,114.3,114.33,4033.0,95.4352,95.4352,95.3851,95.4101,4033.0
2017-04-03 13:30:00,114.33,114.34,114.28,114.32,10959.0,95.4101,95.4185,95.3684,95.4018,10959.0
2017-04-03 13:35:00,114.32,114.32,114.23,114.25,9384.0,95.4018,95.4018,95.3267,95.3434,9384.0
2017-04-03 13:40:00,114.25,114.25,114.19,114.2,4644.0,95.3434,95.3434,95.2933,95.3016,4644.0
2017-04-03 13:45:00,114.21,114.3,114.17,114.26,34644.0,95.31,95.3851,95.2766,95.3517,34644.0
2017-04-03 13:50:00,114.24,114.32,114.24,114.28,7498.0,95.335,95.4018,95.335,95.3684,7498.0
2017-04-03 13:55:00,114.28,114.34,114.28,114.32,33987.0,95.3684,95.4185,95.3684,95.4018,33987.0
2017-04-03 14:00:00,114.32,114.37,114.3,114.32,13807.0,95.4018,95.4435,95.3851,95.4018,13807.0
2017-04-03 14:05:00,114.31,114.32,114.28,114.32,16015.0,95.3934,95.4018,95.3684,95.4018,16015.0
2017-04-03 14:10:00,114.33,114.33,114.26,114.33,10947.0,95.4101,95.4101,95.3517,95.4101,10947.0
2017-04-03 14:15:00,114.33,114.33,114.2,114.2,120186.0,95.4101,95.4101,95.3016,95.3016,120186.0
2017-04-03 14:20:00,114.23,114.24,114.18,114.23,32019.0,95.3267,95.335,95.285,95.3267,32019.0
2017-04-03 14:25:00,114.23,114.35,114.23,114.32,15431.0,95.3267,95.4268,95.3267,95.4018,15431.0
2017-04-03 14:30:00,114.33,114.36,114.31,114.34,13728.0,95.4101,95.4352,95.3934,95.4185,13728.0
2017-04-03 14:35:00,114.33,114.38,114.32,114.35,17710.0,95.4101,95.4519,95.4018,95.4268,17710.0
2017-04-03 14:40:00,114.36,114.56,114.36,114.54,34406.0,95.4352,95.6021,95.4352,95.5854,34406.0
2017-04-03 14:45:00,114.53,114.56,114.49,114.55,23234.0,95.577,95.6021,95.5437,95.5937,23234.0
2017-04-03 14:50:00,114.55,114.57,114.52,114.54,5889.0,95.5937,95.6104,95.5687,95.5854,5889.0
2017-04-03 14:55:00,114.53,114.57,114.5,114.52,31953.0,95.577,95.6104,95.552,95.5687,31953.0
2017-04-03 15:00:00,114.51,114.58,114.51,114.54,37683.0,95.5603,95.6188,95.5603,95.5854,37683.0
2017-04-03 15:05:00,114.53,114.53,114.45,114.53,12531.0,95.577,95.577,95.5103,95.577,12531.0
2017-04-03 15:10:00,114.52,114.66,114.52,114.63,49651.0,95.5687,95.6855,95.5687,95.6605,49651.0
2017-04-03 15:15:00,114.63,114.67,114.6,114.6,18239.0,95.6605,95.6939,95.6355,95.6355,18239.0
2017-04-03 15:20:00,114.62,114.69,114.62,114.69,5308.0,95.6521,95.7106,95.6521,95.7106,5308.0
2017-04-03 15:25:00,114.69,114.69,114.61,114.62,13746.0,95.7106,95.7106,95.6438,95.6521,13746.0
2017-04-03 15:30:00,114.61,114.61,114.52,114.55,14338.0,95.6438,95.6438,95.5687,95.5937,14338.0
2017-04-03 15:35:00,114.54,114.62,114.54,114.6,27403.0,95.5854,95.6521,95.5854,95.6355,27403.0
2017-04-03 15:40:00,114.6,114.68,114.59,114.65,32977.0,95.6355,95.7022,95.6271,95.6772,32977.0
2017-04-03 15:45:00,114.65,114.68,114.62,114.65,28674.0,95.6772,95.7022,95.6521,95.6772,28674.0
2017-04-03 15:50:00,114.64,114.65,114.57,114.64,27567.0,95.6688,95.6772,95.6104,95.6688,27567.0
2017-04-03 15:55:00,114.64,114.67,114.63,114.66,35159.0,95.6688,95.6939,95.6605,95.6855,35159.0
2017-04-04 09:30:00,114.48,114.54,114.4,114.48,49634.0,95.5353,95.5854,95.4686,95.5353,49634.0
2017-04-04 09:35:00,114.48,114.53,114.4,114.41,16400.0,95.5353,95.577,95.4686,95.4769,16400.0
2017-04-04 09:40:00,114.44,114.62,114.44,114.57,36260.0,95.5019,95.6521,95.5019,95.6104,36260.0
2017-04-04 09:45:00,114.57,114.61,114.55,114.56,19077.0,95.6104,95.6438,95.5937,95.6021,19077.0
2017-04-04 09:50:00,114.58,114.6,114.51,114.51,37253.0,95.6188,95.6355,95.5603,95.5603,37253.0
2017-04-04 09:55:00,114.53,114.58,114.51,114.55,20941.0,95.577,95.6188,95.5603,95.5937,20941.0
2017-04-04 10:00:00,114.56,114.58,114.36,114.38,43445.0,95.6021,95.6188,95.4352,95.4519,43445.0
2017-04-04 10:05:00,114.38,114.42,114.31,114.34,31722.0,95.4519,95.4852,95.3934,95.4185,31722.0
2017-04-04 10:10:00,114.36,114.4,114.3,114.4,32069.0,95.4352,95.4686,95.3851,95.4686,32069.0
2017-04-04 10:15:00,114.4,114.42,114.33,114.33,9629.0,95.4686,95.4852,95.4101,95.4101,9629.0
2017-04-04 10:20:00,114.36,114.46,114.36,114.42,2734.0,95.4352,95.5186,95.4352,95.4852,2734.0
2017-04-04 10:25:00,114.43,114.43,114.36,114.42,5966.0,95.4936,95.4936,95.4352,95.4852,5966.0
2017-04-04 10:30:00,114.42,114.59,114.41,114.54,6550.0,95.4852,95.6271,95.4769,95.5854,6550.0
2017-04-04 10:35:00,114.54,114.57,114.53,114.53,4693.0,95.5854,95.6104,95.577,95.577,4693.0
2017-04-04 10:40:00,114.53,114.6,114.5,114.5,7128.0,95.577,95.6355,95.552,95.552,7128.0
2017-04-04 10:45:00,114.5,114.51,114.42,114.42,11594.0,95.552,95.5603,95.4852,95.4852,11594.0
2017-04-04 10:50:00,114.48,114.48,114.42,114.45,2706.0,95.5353,95.5353,95.4852,95.5103,2706.0
2017-04-04 10:55:00,114.45,114.51,114.44,114.47,11260.0,95.5103,95.5603,95.5019,95.527,11260.0
2017-04-04 11:00:00,114.47,114.57,114.46,114.56,5155.0,95.527,95.6104,95.5186,95.6021,5155.0
2017-04-04 11:05:00,114.58,114.64,114.51,114.64,11221.0,95.6188,95.6688,95.5603,95.6688,11221.0
2017-04-04 11:10:00,114.65,114.65,114.58,114.59,5944.0,95.6772,95.6772,95.6188,95.6271,5944.0
2017-04-04 11:15:00,114.59,114.64,114.58,114.64,13729.0,95.6271,95.6688,95.6188,95.6688,13729.0
2017-04-04 11:20:00,114.68,114.73,114.65,114.73,6627.0,95.7022,95.7439,95.6772,95.7439,6627.0
2017-04-04 11:25:00,114.76,114.8,114.69,114.69,6800.0,95.769,95.8024,95.7106,95.7106,6800.0
2017-04-04 11:30:00,114.68,114.71,114.65,114.71,2659.0,95.7022,95.7273,95.6772,95.7273,2659.0
2017-04-04 11:35:00,114.73,114.77,114.72,114.76,8806.0,95.7439,95.7773,95.7356,95.769,8806.0
2017-04-04 11:40:00,114.76,114.76,114.72,114.72,4641.0,95.769,95.769,95.7356,95.7356,4641.0
2017-04-04 11:45:00,114.77,114.82,114.75,114.82,13137.0,95.7773,95.819,95.7606,95.819,13137.0
2017-04-04 11:50:00,114.82,114.82,114.76,114.77,21721.0,95.819,95.819,95.769,95.7773,21721.0
2017-04-04 11:55:00,114.77,114.81,114.74,114.75,9837.0,95.7773,95.8107,95.7523,95.7606,9837.0
2017-04-04 12:00:00,114.75,114.75,114.68,114.73,10220.0,95.7606,95.7606,95.7022,95.7439,10220.0
2017-04-04 12:05:00,114.72,114.76,114.7,114.73,21724.0,95.7356,95.769,95.7189,95.7439,21724.0
2017-04-04 12:10:00,114.72,114.77,114.71,114.76,9693.0,95.7356,95.7773,95.7273,95.769,9693.0
2017-04-04 12:15:00,114.77,114.8,114.76,114.78,11877.0,95.7773,95.8024,95.769,95.7857,11877.0
2017-04-04 12:20:00,114.76,114.76,114.67,114.68,13154.0,95.769,95.769,95.6939,95.7022,13154.0
2017-04-04 12:25:00,114.69,114.71,114.68,114.71,43166.0,95.7106,95.7273,95.7022,95.7273,43166.0
2017-04-04 12:30:00,114.7,114.7,114.68,114.69,19078.0,95.7189,95.7189,95.7022,95.7106,19078.0
2017-04-04 12:35:00,114.69,114.75,114.68,114.75,25566.0,95.7106,95.7606,95.7022,95.7606,25566.0
2017-04-04 12:40:00,114.74,114.74,114.71,114.73,8792.0,95.7523,95.7523,95.7273,95.7439,8792.0
2017-04-04 12:45:00,114.73,114.74,114.63,114.65,15649.0,95.7439,95.7523,95.6605,95.6772,15649.0
2017-04-04 12:50:00,114.65,114.66,114.63,114.64,9371.0,95.6772,95.6855,95.6605,95.6688,9371.0
2017-04-04 12:55:00,114.64,114.64,114.59,114.6,9787.0,95.6688,95.6688,95.6271,95.6355,9787.0
2017-04-04 13:00:00,114.6,114.6,114.56,114.59,19306.0,95.6355,95.6355,95.6021,95.6271,19306.0
2017-04-04 13:05:00,114.58,114.6,114.54,114.59,17186.0,95.6188,95.6355,95.5854,95.6271,17186.0
2017-04-04 13:10:00,114.59,114.66,114.59,114.65,4059.0,95.6271,95.6855,95.6271,95.6772,4059.0
2017-04-04 13:15:00,114.66,114.71,114.65,114.71,16734.0,95.6855,95.7273,95.6772,95.7273,16734.0
2017-04-04 13:20:00,114.7,114.71,114.69,114.71,14794.0,95.7189,95.7273,95.7106,95.7273,14794.0
2017-04-04 13:25:00,114.71,114.71,114.65,114.65,4400.0,95.7273,95.7273,95.6772,95.6772,4400.0
2017-04-04 13:30:00,114.65,114.7,114.65,114.7,22402.0,95.6772,95.7189,95.6772,95.7189,22402.0
2017-04-04 13:35:00,114.7,114.71,114.68,114.71,11924.0,95.7189,95.7273,95.7022,95.7273,11924.0
2017-04-04 13:40:00,114.72,114.74,114.72,114.72,6359.0,95.7356,95.7523,95.7356,95.7356,6359.0
2017-04-04 13:45:00,114.72,114.72,114.68,114.68,12272.0,95.7356,95.7356,95.7022,95.7022,12272.0
2017-04-04 13:50:00,114.69,114.71,114.65,114.69,7318.0,95.7106,95.7273,95.6772,95.7106,7318.0
2017-04-04 13:55:00,114.72,114.73,114.71,114.73,16743.0,95.7356,95.7439,95.7273,95.7439,16743.0
2017-04-04 14:00:00,114.73,114.75,114.71,114.74,22057.0,95.7439,95.7606,95.7273,95.7523,22057.0
2017-04-04 14:05:00,114.74,114.79,114.73,114.78,17878.0,95.7523,95.794,95.7439,95.7857,17878.0
2017-04-04 14:10:00,114.78,114.78,114.75,114.78,4134.0,95.7857,95.7857,95.7606,95.7857,4134.0
2017-04-04 14:15:00,114.78,114.82,114.77,114.81,3407.0,95.7857,95.819,95.7773,95.8107,3407.0
2017-04-04 14:20:00,114.8,114.83,114.77,114.82,7426.0,95.8024,95.8274,95.7773,95.819,7426.0
2017-04-04 14:25:00,114.82,114.86,114.82,114.83,3458.0,95.819,95.8524,95.819,95.8274,3458.0
2017-04-04 14:30:00,114.85,114.85,114.81,114.84,13475.0,95.8441,95.8441,95.8107,95.8357,13475.0
2017-04-04 14:35:00,114.83,114.83,114.77,114.8,4518.0,95.8274,95.8274,95.7773,95.8024,4518.0
2017-04-04 14:40:00,114.81,114.83,114.78,114.83,9133.0,95.8107,95.8274,95.7857,95.8274,9133.0
2017-04-04 14:45:00,114.81,114.82,114.76,114.79,2683.0,95.8107,95.819,95.769,95.794,2683.0
2017-04-04 14:50:00,114.79,114.82,114.77,114.77,31006.0,95.794,95.819,95.7773,95.7773,31006.0
2017-04-04 14:55:00,114.77,114.77,114.71,114.71,9489.0,95.7773,95.7773,95.7273,95.7273,9489.0
2017-04-04 15:00:00,114.72,114.76,114.71,114.75,28463.0,95.7356,95.769,95.7273,95.7606,28463.0
2017-04-04 15:05:00,114.76,114.78,114.73,114.73,8457.0,95.769,95.7857,95.7439,95.7439,8457.0
2017-04-04 15:10:00,114.72,114.76,114.72,114.74,26776.0,95.7356,95.769,95.7356,95.7523,26776.0
2017-04-04 15:15:00,114.73,114.73,114.69,114.7,10925.0,95.7439,95.7439,95.7106,95.7189,10925.0
2017-04-04 15:20:00,114.69,114.69,114.63,114.67,24693.0,95.7106,95.7106,95.6605,95.6939,24693.0
2017-04-04 15:25:00,114.68,114.69,114.66,114.67,14678.0,95.7022,95.7106,95.6855,95.6939,14678.0
2017-04-04 15:30:00,114.66,114.79,114.66,114.75,15800.0,95.6855,95.794,95.6855,95.7606,15800.0
2017-04-04 15:35:00,114.76,114.78,114.73,114.77,38720.0,95.769,95.7857,95.7439,95.7773,38720.0
2017-04-04 15:40:00,114.77,114.8,114.74,114.76,14368.0,95.7773,95.8024,95.7523,95.769,14368.0
2017-04-04 15:45:00,114.77,114.81,114.76,114.79,20909.0,95.7773,95.8107,95.769,95.794,20909.0
2017-04-04 15:50:00,114.8,114.81,114.75,114.76,24788.0,95.8024,95.8107,95.7606,95.769,24788.0
2017-04-04 15:55:00,114.77,114.85,114.77,114.83,44589.0,95.7773,95.8441,95.7773,95.8274,44589.0
2017-04-05 09:30:00,115.31,115.47,115.31,115.37,34875.0,96.228,96.3615,96.228,96.278,34875.0
2017-04-05 09:35:00,115.37,115.37,115.28,115.33,23131.0,96.278,96.278,96.2029,96.2446,23131.0
2017-04-05 09:40:00,115.33,115.42,115.33,115.38,51594.0,96.2446,96.3198,96.2446,96.2864,51594.0
2017-04-05 09:45:00,115.37,115.58,115.37,115.56,38107.0,96.278,96.4533,96.278,96.4366,38107.0
2017-04-05 09:50:00,115.57,115.61,115.55,115.6,18615.0,96.4449,96.4783,96.4282,96.47,18615.0
2017-04-05 09:55:00,115.61,115.66,115.61,115.64,14552.0,96.4783,96.52,96.4783,96.5033,14552.0
2017-04-05 10:00:00,115.62,115.81,115.55,115.78,190213.0,96.4867,96.6452,96.4282,96.6202,190213.0
2017-04-05 10:05:00,115.79,115.83,115.75,115.76,28558.0,96.6285,96.6619,96.5951,96.6035,28558.0
2017-04-05 10:10:00,115.76,115.77,115.72,115.75,18451.0,96.6035,96.6118,96.5701,96.5951,18451.0
2017-04-05 10:15:00,115.74,115.83,115.74,115.8,20921.0,96.5868,96.6619,96.5868,96.6369,20921.0
2017-04-05 10:20:00,115.81,115.89,115.81,115.82,24321.0,96.6452,96.712,96.6452,96.6536,24321.0
2017-04-05 10:25:00,115.82,115.84,115.78,115.8,21398.0,96.6536,96.6703,96.6202,96.6369,21398.0
2017-04-05 10:30:00,115.78,115.78,115.59,115.65,133682.0,96.6202,96.6202,96.4616,96.5117,133682.0
2017-04-05 10:35:00,115.65,115.65,115.54,115.57,22947.0,96.5117,96.5117,96.4199,96.4449,22947.0
2017-04-05 10:40:00,115.58,115.64,115.58,115.63,10791.0,96.4533,96.5033,96.4533,96.495,10791.0
2017-04-05 10:45:00,115.63,115.66,115.54,115.55,32033.0,96.495,96.52,96.4199,96.4282,32033.0
2017-04-05 10:50:00,115.54,115.58,115.5,115.57,30364.0,96.4199,96.4533,96.3865,96.4449,30364.0
2017-04-05 10:55:00,115.59,115.6,115.57,115.6,3682.0,96.4616,96.47,96.4449,96.47,3682.0
2017-04-05 11:00:00,115.62,115.62,115.5,115.5,7725.0,96.4867,96.4867,96.3865,96.3865,7725.0
2017-04-05 11:05:00,115.47,115.47,115.33,115.33,30629.0,96.3615,96.3615,96.2446,96.2446,30629.0
2017-04-05 11:10:00,115.32,115.4,115.32,115.37,10997.0,96.2363,96.3031,96.2363,96.278,10997.0
2017-04-05 11:15:00,115.37,115.38,115.28,115.28,11753.0,96.278,96.2864,96.2029,96.2029,11753.0
2017-04-05 11:20:00,115.29,115.31,115.21,115.23,30216.0,96.2113,96.228,96.1445,96.1612,30216.0
2017-04-05 11:25:00,115.23,115.25,115.17,115.2,36174.0,96.1612,96.1779,96.1111,96.1362,36174.0
2017-04-05 11:30:00,115.2,115.34,115.13,115.29,27146.0,96.1362,96.253,96.0777,96.2113,27146.0
2017-04-05 11:35:00,115.29,115.36,115.28,115.34,7460.0,96.2113,96.2697,96.2029,96.253,7460.0
2017-04-05 11:40:00,115.35,115.44,115.35,115.43,106676.0,96.2613,96.3364,96.2613,96.3281,106676.0
2017-04-05 11:45:00,115.45,115.48,115.41,115.42,5766.0,96.3448,96.3698,96.3114,96.3198,5766.0
2017-04-05 11:50:00,115.43,115.45,115.41,115.41,4910.0,96.3281,96.3448,96.3114,96.3114,4910.0
2017-04-05 11:55:00,115.42,115.42,115.35,115.36,3356.0,96.3198,96.3198,96.2613,96.2697,3356.0
2017-04-05 12:00:00,115.36,115.38,115.32,115.38,6748.0,96.2697,96.2864,96.2363,96.2864,6748.0
2017-04-05 12:05:00,115.38,115.42,115.37,115.38,6548.0,96.2864,96.3198,96.278,96.2864,6548.0
2017-04-05 12:10:00,115.38,115.42,115.36,115.4,13942.0,96.2864,96.3198,96.2697,96.3031,13942.0
2017-04-05 12:15:00,115.4,115.41,115.39,115.41,6928.0,96.3031,96.3114,96.2947,96.3114,6928.0
2017-04-05 12:20:00,115.43,115.5,115.42,115.48,10068.0,96.3281,96.3865,96.3198,96.3698,10068.0
2017-04-05 12:25:00,115.48,115.49,115.46,115.47,9150.0,96.3698,96.3782,96.3531,96.3615,9150.0
2017-04-05 12:30:00,115.47,115.51,115.45,115.51,16226.0,96.3615,96.3949,96.3448,96.3949,16226.0
2017-04-05 12:35:00,115.5,115.51,115.47,115.48,13083.0,96.3865,96.3949,96.3615,96.3698,13083.0
2017-04-05 12:40:00,115.47,115.52,115.47,115.52,2909.0,96.3615,96.4032,96.3615,96.4032,2909.0
2017-04-05 12:45:00,115.54,115.57,115.51,115.54,66050.0,96.4199,96.4449,96.3949,96.4199,66050.0
2017-04-05 12:50:00,115.53,115.57,115.52,115.55,5245.0,96.4116,96.4449,96.4032,96.4282,5245.0
2017-04-05 12:55:00,115.56,115.56,115.51,115.53,6492.0,96.4366,96.4366,96.3949,96.4116,6492.0
2017-04-05 13:00:00,115.53,115.61,115.52,115.61,46921.0,96.4116,96.4783,96.4032,96.4783,46921.0
2017-04-05 13:05:00,115.62,115.65,115.61,115.63,5181.0,96.4867,96.5117,96.4783,96.495,5181.0
2017-04-05 13:10:00,115.62,115.64,115.59,115.59,6295.0,96.4867,96.5033,96.4616,96.4616,6295.0
2017-04-05 13:15:00,115.6,115.61,115.54,115.55,5676.0,96.47,96.4783,96.4199,96.4282,5676.0
2017-04-05 13:20:00,115.54,115.57,115.53,115.57,4607.0,96.4199,96.4449,96.4116,96.4449,4607.0
2017-04-05 13:25:00,115.58,115.59,115.56,115.58,2642.0,96.4533,96.4616,96.4366,96.4533,2642.0
2017-04-05 13:30:00,115.59,115.63,115.58,115.63,24695.0,96.4616,96.495,96.4533,96.495,24695.0
2017-04-05 13:35:00,115.63,115.65,115.6,115.6,6613.0,96.495,96.5117,96.47,96.47,6613.0
2017-04-05 13:40:00,115.6,115.6,115.52,115.54,11793.0,96.47,96.47,96.4032,96.4199,11793.0
2017-04-05 13:45:00,115.55,115.59,115.55,115.58,5615.0,96.4282,96.4616,96.4282,96.4533,5615.0
2017-04-05 13:50:00,115.58,115.61,115.58,115.58,6020.0,96.4533,96.4783,96.4533,96.4533,6020.0
2017-04-05 13:55:00,115.58,115.63,115.58,115.6,4202.0,96.4533,96.495,96.4533,96.47,4202.0
2017-04-05 14:00:00,115.6,115.6,115.41,115.52,61572.0,96.47,96.47,96.3114,96.4032,61572.0
2017-04-05 14:05:00,115.53,115.58,115.52,115.53,22380.0,96.4116,96.4533,96.4032,96.4116,22380.0
2017-04-05 14:10:00,115.5,115.57,115.44,115.44,11850.0,96.3865,96.4449,96.3364,96.3364,11850.0
2017-04-05 14:15:00,115.46,115.52,115.42,115.49,21034.0,96.3531,96.4032,96.3198,96.3782,21034.0
2017-04-05 14:20:00,115.48,115.51,115.37,115.37,7862.0,96.3698,96.3949,96.278,96.278,7862.0
2017-04-05 14:25:00,115.38,115.49,115.38,115.46,9695.0,96.2864,96.3782,96.2864,96.3531,9695.0
2017-04-05 14:30:00,115.47,115.48,115.36,115.36,23458.0,96.3615,96.3698,96.2697,96.2697,23458.0
2017-04-05 14:35:00,115.36,115.39,115.22,115.22,16371.0,96.2697,96.2947,96.1529,96.1529,16371.0
2017-04-05 14:40:00,115.21,115.28,115.18,115.27,44520.0,96.1445,96.2029,96.1195,96.1946,44520.0
2017-04-05 14:45:00,115.27,115.27,115.14,115.17,26297.0,96.1946,96.1946,96.0861,96.1111,26297.0
2017-04-05 14:50:00,115.16,115.17,114.99,115.04,38620.0,96.1028,96.1111,95.9609,96.0026,38620.0
2017-04-05 14:55:00,115.05,115.1,115.01,115.02,9394.0,96.011,96.0527,95.9776,95.986,9394.0
2017-04-05 15:00:00,115.01,115.13,114.97,115.09,27770.0,95.9776,96.0777,95.9442,96.0444,27770.0
2017-04-05 15:05:00,115.1,115.12,115.03,115.04,46059.0,96.0527,96.0694,95.9943,96.0026,46059.0
2017-04-05 15:10:00,115.03,115.04,114.86,114.86,53033.0,95.9943,96.0026,95.8524,95.8524,53033.0
2017-04-05 15:15:00,114.86,114.88,114.78,114.82,29725.0,95.8524,95.8691,95.7857,95.819,29725.0
2017-04-05 15:20:00,114.81,114.81,114.52,114.58,117565.0,95.8107,95.8107,95.5687,95.6188,117565.0
2017-04-05 15:25:00,114.57,114.58,114.44,114.58,86322.0,95.6104,95.6188,95.5019,95.6188,86322.0
2017-04-05 15:30:00,114.6,114.6,114.27,114.36,118442.0,95.6355,95.6355,95.3601,95.4352,118442.0
2017-04-05 15:35:00,114.36,114.52,114.34,114.5,35470.0,95.4352,95.5687,95.4185,95.552,35470.0
2017-04-05 15:40:00,114.51,114.56,114.45,114.48,29989.0,95.5603,95.6021,95.5103,95.5353,29989.0
2017-04-05 15:45:00,114.46,114.52,114.34,114.35,43207.0,95.5186,95.5687,95.4185,95.4268,43207.0
2017-04-05 15:50:00,114.33,114.58,114.33,114.55,119453.0,95.4101,95.6188,95.4101,95.5937,119453.0
2017-04-05 15:55:00,114.54,114.54,114.34,114.37,179544.0,95.5854,95.5854,95.4185,95.4435,179544.0
2017-04-06 09:30:00,114.42,114.48,114.19,114.21,24877.0,95.4852,95.5353,95.2933,95.31,24877.0
2017-04-06 09:35:00,114.21,114.47,114.19,114.47,35703.0,95.31,95.527,95.2933,95.527,35703.0
2017-04-06 09:40:00,114.45,114.54,114.34,114.34,77041.0,95.5103,95.5854,95.4185,95.4185,77041.0
2017-04-06 09:45:00,114.35,114.38,114.13,114.21,76481.0,95.4268,95.4519,95.2432,95.31,76481.0
2017-04-06 09:50:00,114.21,114.48,114.21,114.48,58220.0,95.31,95.5353,95.31,95.5353,58220.0
2017-04-06 09:55:00,114.49,114.58,114.48,114.56,44026.0,95.5437,95.6188,95.5353,95.6021,44026.0
2017-04-06 10:00:00,114.58,114.61,114.49,114.55,56894.0,95.6188,95.6438,95.5437,95.5937,56894.0
2017-04-06 10:05:00,114.54,114.64,114.54,114.59,55681.0,95.5854,95.6688,95.5854,95.6271,55681.0
2017-04-06 10:10:00,114.58,114.65,114.51,114.57,85763.0,95.6188,95.6772,95.5603,95.6104,85763.0
2017-04-06 10:15:00,114.58,114.62,114.48,114.54,46256.0,95.6188,95.6521,95.5353,95.5854,46256.0
2017-04-06 10:20:00,114.53,114.61,114.53,114.59,44965.0,95.577,95.6438,95.577,95.6271,44965.0
2017-04-06 10:25:00,114.59,114.73,114.54,114.67,64296.0,95.6271,95.7439,95.5854,95.6939,64296.0
2017-04-06 10:30:00,114.68,114.76,114.67,114.72,15899.0,95.7022,95.769,95.6939,95.7356,15899.0
2017-04-06 10:35:00,114.72,114.8,114.47,114.74,399552.0,95.7356,95.8024,95.527,95.7523,399552.0
2017-04-06 10:40:00,114.75,114.75,114.52,114.61,83472.0,95.7606,95.7606,95.5687,95.6438,83472.0
2017-04-06 10:45:00,114.61,114.68,114.61,114.64,26667.0,95.6438,95.7022,95.6438,95.6688,26667.0
2017-04-06 10:50:00,114.64,114.7,114.61,114.63,13645.0,95.6688,95.7189,95.6438,95.6605,13645.0
2017-04-06 10:55:00,114.64,114.71,114.61,114.64,6153.0,95.6688,95.7273,95.6438,95.6688,6153.0
2017-04-06 11:00:00,114.65,114.76,114.65,114.69,5968.0,95.6772,95.769,95.6772,95.7106,5968.0
2017-04-06 11:05:00,114.66,114.74,114.66,114.71,8865.0,95.6855,95.7523,95.6855,95.7273,8865.0
2017-04-06 11:10:00,114.75,114.79,114.74,114.77,7198.0,95.7606,95.794,95.7523,95.7773,7198.0
2017-04-06 11:15:00,114.77,114.82,114.76,114.8,4676.0,95.7773,95.819,95.769,95.8024,4676.0
2017-04-06 11:20:00,114.79,114.89,114.78,114.86,19027.0,95.794,95.8775,95.7857,95.8524,19027.0
2017-04-06 11:25:00,114.86,114.92,114.86,114.9,6196.0,95.8524,95.9025,95.8524,95.8858,6196.0
2017-04-06 11:30:00,114.9,114.91,114.84,114.84,8257.0,95.8858,95.8942,95.8357,95.8357,8257.0
2017-04-06 11:35:00,114.85,114.89,114.81,114.83,8731.0,95.8441,95.8775,95.8107,95.8274,8731.0
2017-04-06 11:40:00,114.83,114.88,114.83,114.84,2747.0,95.8274,95.8691,95.8274,95.8357,2747.0
2017-04-06 11:45:00,114.84,114.87,114.81,114.87,7836.0,95.8357,95.8608,95.8107,95.8608,7836.0
2017-04-06 11:50:00,114.86,114.86,114.83,114.84,9596.0,95.8524,95.8524,95.8274,95.8357,9596.0
2017-04-06 11:55:00,114.85,114.89,114.83,114.85,11969.0,95.8441,95.8775,95.8274,95.8441,11969.0
2017-04-06 12:00:00,114.84,114.89,114.83,114.87,7109.0,95.8357,95.8775,95.8274,95.8608,7109.0
2017-04-06 12:05:00,114.89,114.9,114.83,114.84,8429.0,95.8775,95.8858,95.8274,95.8357,8429.0
2017-04-06 12:10:00,114.84,114.85,114.82,114.85,21115.0,95.8357,95.8441,95.819,95.8441,21115.0
2017-04-06 12:15:00,114.84,114.85,114.82,114.85,16085.0,95.8357,95.8441,95.819,95.8441,16085.0
2017-04-06 12:20:00,114.87,114.91,114.86,114.87,2500.0,95.8608,95.8942,95.8524,95.8608,2500.0
2017-04-06 12:25:00,114.87,114.88,114.85,114.86,2756.0,95.8608,95.8691,95.8441,95.8524,2756.0
2017-04-06 12:30:00,114.87,114.89,114.83,114.85,4602.0,95.8608,95.8775,95.8274,95.8441,4602.0
2017-04-06 12:35:00,114.82,114.83,114.73,114.77,28628.0,95.819,95.8274,95.7439,95.7773,28628.0
2017-04-06 12:40:00,114.77,114.77,114.7,114.74,10110.0,95.7773,95.7773,95.7189,95.7523,10110.0
2017-04-06 12:45:00,114.72,114.76,114.68,114.75,17622.0,95.7356,95.769,95.7022,95.7606,17622.0
2017-04-06 12:50:00,114.75,114.78,114.74,114.75,5431.0,95.7606,95.7857,95.7523,95.7606,5431.0
2017-04-06 12:55:00,114.74,114.82,114.73,114.79,12716.0,95.7523,95.819,95.7439,95.794,12716.0
2017-04-06 13:00:00,114.8,114.81,114.78,114.8,15000.0,95.8024,95.8107,95.7857,95.8024,15000.0
2017-04-06 13:05:00,114.81,114.89,114.78,114.89,15214.0,95.8107,95.8775,95.7857,95.8775,15214.0
2017-04-06 13:10:00,114.89,114.92,114.86,114.92,3913.0,95.8775,95.9025,95.8524,95.9025,3913.0
2017-04-06 13:15:00,114.95,115.04,114.95,115.03,10970.0,95.9275,96.0026,95.9275,95.9943,10970.0
2017-04-06 13:20:00,115.03,115.05,115.01,115.02,4633.0,95.9943,96.011,95.9776,95.986,4633.0
2017-04-06 13:25:00,115.03,115.08,115.02,115.05,16129.0,95.9943,96.036,95.986,96.011,16129.0
2017-04-06 13:30:00,115.05,115.15,115.04,115.11,59535.0,96.011,96.0944,96.0026,96.0611,59535.0
2017-04-06 13:35:00,115.12,115.13,115.03,115.05,243330.0,96.0694,96.0777,95.9943,96.011,243330.0
2017-04-06 13:40:00,115.04,115.04,114.97,115.02,273191.0,96.0026,96.0026,95.9442,95.986,273191.0
2017-04-06 13:45:00,115.01,115.02,114.98,114.99,60322.0,95.9776,95.986,95.9526,95.9609,60322.0
2017-04-06 13:50:00,114.99,115.04,114.98,115.01,116643.0,95.9609,96.0026,95.9526,95.9776,116643.0
2017-04-06 13:55:00,115.01,115.01,114.93,114.93,139301.0,95.9776,95.9776,95.9108,95.9108,139301.0
2017-04-06 14:00:00,114.93,114.97,114.92,114.92,158762.0,95.9108,95.9442,95.9025,95.9025,158762.0
2017-04-06 14:05:00,114.94,114.95,114.87,114.9,11019.0,95.9192,95.9275,95.8608,95.8858,11019.0
2017-04-06 14:10:00,114.88,114.9,114.84,114.87,21940.0,95.8691,95.8858,95.8357,95.8608,21940.0
2017-04-06 14:15:00,114.88,114.92,114.87,114.9,18174.0,95.8691,95.9025,95.8608,95.8858,18174.0
2017-04-06 14:20:00,114.89,114.92,114.88,114.91,4036.0,95.8775,95.9025,95.8691,95.8942,4036.0
2017-04-06 14:25:00,114.89,114.89,114.8,114.81,33557.0,95.8775,95.8775,95.8024,95.8107,33557.0
2017-04-06 14:30:00,114.8,114.84,114.79,114.84,11992.0,95.8024,95.8357,95.794,95.8357,11992.0
2017-04-06 14:35:00,114.84,114.88,114.82,114.87,9931.0,95.8357,95.8691,95.819,95.8608,9931.0
2017-04-06 14:40:00,114.87,114.9,114.84,114.88,7934.0,95.8608,95.8858,95.8357,95.8691,7934.0
2017-04-06 14:45:00,114.9,114.91,114.68,114.72,36444.0,95.8858,95.8942,95.7022,95.7356,36444.0
2017-04-06 14:50:00,114.72,114.76,114.63,114.67,11728.0,95.7356,95.769,95.6605,95.6939,11728.0
2017-04-06 14:55:00,114.67,114.68,114.55,114.59,27891.0,95.6939,95.7022,95.5937,95.6271,27891.0
2017-04-06 15:00:00,114.6,114.66,114.59,114.64,23835.0,95.6355,95.6855,95.6271,95.6688,23835.0
2017-04-06 15:05:00,114.64,114.71,114.58,114.7,20537.0,95.6688,95.7273,95.6188,95.7189,20537.0
2017-04-06 15:10:00,114.71,114.74,114.68,114.72,35557.0,95.7273,95.7523,95.7022,95.7356,35557.0
2017-04-06 15:15:00,114.72,114.8,114.69,114.8,12512.0,95.7356,95.8024,95.7106,95.8024,12512.0
2017-04-06 15:20:00,114.79,114.8,114.69,114.7,20240.0,95.794,95.8024,95.7106,95.7189,20240.0
2017-04-06 15:25:00,114.72,114.79,114.7,114.75,34127.0,95.7356,95.794,95.7189,95.7606,34127.0
2017-04-06 15:30:00,114.73,114.74,114.61,114.66,11881.0,95.7439,95.7523,95.6438,95.6855,11881.0
2017-04-06 15:35:00,114.65,114.79,114.65,114.76,25933.0,95.6772,95.794,95.6772,95.769,25933.0
2017-04-06 15:40:00,114.77,114.81,114.75,114.76,39715.0,95.7773,95.8107,95.7606,95.769,39715.0
2017-04-06 15:45:00,114.75,114.78,114.71,114.77,24649.0,95.7606,95.7857,95.7273,95.7773,24649.0
2017-04-06 15:50:00,114.74,114.8,114.73,114.75,10041.0,95.7523,95.8024,95.7439,95.7606,10041.0
2017-04-06 15:55:00,114.74,114.85,114.72,114.8,54122.0,95.7523,95.8441,95.7356,95.8024,54122.0
2017-04-07 09:30:00,114.7,114.7,114.48,114.55,19464.0,95.7189,95.7189,95.5353,95.5937,19464.0
2017-04-07 09:35:00,114.56,114.92,114.53,114.88,96529.0,95.6021,95.9025,95.577,95.8691,96529.0
2017-04-07 09:40:00,114.83,114.87,114.78,114.78,57024.0,95.8274,95.8608,95.7857,95.7857,57024.0
2017-04-07 09:45:00,114.76,114.79,114.7,114.72,47675.0,95.769,95.794,95.7189,95.7356,47675.0
2017-04-07 09:50:00,114.71,114.8,114.49,114.5,62722.0,95.7273,95.8024,95.5437,95.552,62722.0
2017-04-07 09:55:00,114.51,114.56,114.42,114.48,32013.0,95.5603,95.6021,95.4852,95.5353,32013.0
2017-04-07 10:00:00,114.47,114.61,114.43,114.6,63353.0,95.527,95.6438,95.4936,95.6355,63353.0
2017-04-07 10:05:00,114.62,114.66,114.59,114.64,8885.0,95.6521,95.6855,95.6271,95.6688,8885.0
2017-04-07 10:10:00,114.68,114.81,114.66,114.74,42397.0,95.7022,95.8107,95.6855,95.7523,42397.0
2017-04-07 10:15:00,114.76,114.77,114.71,114.76,7941.0,95.769,95.7773,95.7273,95.769,7941.0
2017-04-07 10:20:00,114.76,114.83,114.75,114.8,11343.0,95.769,95.8274,95.7606,95.8024,11343.0
2017-04-07 10:25:00,114.79,114.87,114.79,114.82,13790.0,95.794,95.8608,95.794,95.819,13790.0
2017-04-07 10:30:00,114.82,114.82,114.74,114.8,22105.0,95.819,95.819,95.7523,95.8024,22105.0
2017-04-07 10:35:00,114.82,114.9,114.78,114.9,16059.0,95.819,95.8858,95.7857,95.8858,16059.0
2017-04-07 10:40:00,114.88,114.89,114.81,114.81,19044.0,95.8691,95.8775,95.8107,95.8107,19044.0
2017-04-07 10:45:00,114.81,114.81,114.71,114.73,23984.0,95.8107,95.8107,95.7273,95.7439,23984.0
2017-04-07 10:50:00,114.72,114.73,114.68,114.7,22430.0,95.7356,95.7439,95.7022,95.7189,22430.0
2017-04-07 10:55:00,114.7,114.72,114.66,114.69,25053.0,95.7189,95.7356,95.6855,95.7106,25053.0
2017-04-07 11:00:00,114.7,114.76,114.66,114.68,10369.0,95.7189,95.769,95.6855,95.7022,10369.0
2017-04-07 11:05:00,114.68,114.68,114.58,114.58,34742.0,95.7022,95.7022,95.6188,95.6188,34742.0
2017-04-07 11:10:00,114.56,114.61,114.54,114.6,8300.0,95.6021,95.6438,95.5854,95.6355,8300.0
2017-04-07 11:15:00,114.6,114.68,114.58,114.65,13586.0,95.6355,95.7022,95.6188,95.6772,13586.0
2017-04-07 11:20:00,114.66,114.76,114.65,114.73,10371.0,95.6855,95.769,95.6772,95.7439,10371.0
2017-04-07 11:25:00,114.72,114.78,114.67,114.68,455003.0,95.7356,95.7857,95.6939,95.7022,455003.0
2017-04-07 11:30:00,114.68,114.74,114.61,114.7,18900.0,95.7022,95.7523,95.6438,95.7189,18900.0
2017-04-07 11:35:00,114.7,114.74,114.63,114.65,7458.0,95.7189,95.7523,95.6605,95.6772,7458.0
2017-04-07 11:40:00,114.66,114.69,114.62,114.67,8142.0,95.6855,95.7106,95.6521,95.6939,8142.0
2017-04-07 11:45:00,114.69,114.73,114.66,114.73,11969.0,95.7106,95.7439,95.6855,95.7439,11969.0
2017-04-07 11:50:00,114.73,114.77,114.71,114.74,59707.0,95.7439,95.7773,95.7273,95.7523,59707.0
2017-04-07 11:55:00,114.73,114.76,114.72,114.74,5071.0,95.7439,95.769,95.7356,95.7523,5071.0
2017-04-07 12:00:00,114.73,114.83,114.73,114.79,17365.0,95.7439,95.8274,95.7439,95.794,17365.0
2017-04-07 12:05:00,114.8,114.81,114.77,114.81,20464.0,95.8024,95.8107,95.7773,95.8107,20464.0
2017-04-07 12:10:00,114.8,114.84,114.79,114.82,38494.0,95.8024,95.8357,95.794,95.819,38494.0
2017-04-07 12:15:00,114.83,114.86,114.8,114.81,6678.0,95.8274,95.8524,95.8024,95.8107,6678.0
2017-04-07 12:20:00,114.82,114.83,114.8,114.82,8128.0,95.819,95.8274,95.8024,95.819,8128.0
2017-04-07 12:25:00,114.82,114.85,114.79,114.82,6015.0,95.819,95.8441,95.794,95.819,6015.0
2017-04-07 12:30:00,114.82,114.84,114.81,114.82,5088.0,95.819,95.8357,95.8107,95.819,5088.0
2017-04-07 12:35:00,114.83,114.83,114.76,114.78,4961.0,95.8274,95.8274,95.769,95.7857,4961.0
2017-04-07 12:40:00,114.78,114.79,114.77,114.77,3147.0,95.7857,95.794,95.7773,95.7773,3147.0
2017-04-07 12:45:00,114.78,114.8,114.75,114.8,6261.0,95.7857,95.8024,95.7606,95.8024,6261.0
2017-04-07 12:50:00,114.81,114.86,114.8,114.84,8537.0,95.8107,95.8524,95.8024,95.8357,8537.0
2017-04-07 12:55:00,114.87,114.89,114.84,114.86,10611.0,95.8608,95.8775,95.8357,95.8524,10611.0
2017-04-07 13:00:00,114.85,114.86,114.79,114.79,4463.0,95.8441,95.8524,95.794,95.794,4463.0
2017-04-07 13:05:00,114.81,114.85,114.79,114.83,7624.0,95.8107,95.8441,95.794,95.8274,7624.0
2017-04-07 13:10:00,114.86,114.93,114.86,114.88,6060.0,95.8524,95.9108,95.8524,95.8691,6060.0
2017-04-07 13:15:00,114.89,114.91,114.85,114.86,9960.0,95.8775,95.8942,95.8441,95.8524,9960.0
2017-04-07 13:20:00,114.86,114.9,114.85,114.89,6500.0,95.8524,95.8858,95.8441,95.8775,6500.0
2017-04-07 13:25:00,114.9,115.01,114.86,114.99,41820.0,95.8858,95.9776,95.8524,95.9609,41820.0
2017-04-07 13:30:00,114.98,115.11,114.98,115.01,40422.0,95.9526,96.0611,95.9526,95.9776,40422.0
2017-04-07 13:35:00,114.97,114.97,114.92,114.93,29482.0,95.9442,95.9442,95.9025,95.9108,29482.0
2017-04-07 13:40:00,114.93,114.95,114.91,114.95,4188.0,95.9108,95.9275,95.8942,95.9275,4188.0
2017-04-07 13:45:00,114.96,114.97,114.93,114.94,6721.0,95.9359,95.9442,95.9108,95.9192,6721.0
2017-04-07 13:50:00,114.94,114.99,114.93,114.97,7010.0,95.9192,95.9609,95.9108,95.9442,7010.0
2017-04-07 13:55:00,114.97,115.0,114.93,114.96,16688.0,95.9442,95.9693,95.9108,95.9359,16688.0
2017-04-07 14:00:00,114.98,115.05,114.98,115.03,15552.0,95.9526,96.011,95.9526,95.9943,15552.0
2017-04-07 14:05:00,115.03,115.06,115.01,115.01,15908.0,95.9943,96.0193,95.9776,95.9776,15908.0
2017-04-07 14:10:00,115.01,115.05,115.0,115.0,11808.0,95.9776,96.011,95.9693,95.9693,11808.0
2017-04-07 14:15:00,115.0,115.01,114.96,114.98,11137.0,95.9693,95.9776,95.9359,95.9526,11137.0
2017-04-07 14:20:00,114.97,115.03,114.97,115.01,5773.0,95.9442,95.9943,95.9442,95.9776,5773.0
2017-04-07 14:25:00,115.02,115.02,114.93,114.94,8433.0,95.986,95.986,95.9108,95.9192,8433.0
2017-04-07 14:30:00,114.93,114.95,114.92,114.94,7843.0,95.9108,95.9275,95.9025,95.9192,7843.0
2017-04-07 14:35:00,114.94,114.94,114.87,114.88,18196.0,95.9192,95.9192,95.8608,95.8691,18196.0
2017-04-07 14:40:00,114.88,114.89,114.8,114.8,28770.0,95.8691,95.8775,95.8024,95.8024,28770.0
2017-04-07 14:45:00,114.83,114.9,114.83,114.86,27070.0,95.8274,95.8858,95.8274,95.8524,27070.0
2017-04-07 14:50:00,114.86,114.86,114.77,114.79,16413.0,95.8524,95.8524,95.7773,95.794,16413.0
2017-04-07 14:55:00,114.79,114.81,114.72,114.72,57041.0,95.794,95.8107,95.7356,95.7356,57041.0
2017-04-07 15:00:00,114.72,114.79,114.72,114.78,15789.0,95.7356,95.794,95.7356,95.7857,15789.0
2017-04-07 15:05:00,114.79,114.81,114.73,114.74,30042.0,95.794,95.8107,95.7439,95.7523,30042.0
2017-04-07 15:10:00,114.76,114.82,114.76,114.8,13884.0,95.769,95.819,95.769,95.8024,13884.0
2017-04-07 15:15:00,114.81,114.81,114.75,114.8,20958.0,95.8107,95.8107,95.7606,95.8024,20958.0
2017-04-07 15:20:00,114.78,114.84,114.78,114.82,18848.0,95.7857,95.8357,95.7857,95.819,18848.0
2017-04-07 15:25:00,114.82,114.82,114.71,114.71,12324.0,95.819,95.819,95.7273,95.7273,12324.0
2017-04-07 15:30:00,114.72,114.72,114.63,114.67,9625.0,95.7356,95.7356,95.6605,95.6939,9625.0
2017-04-07 15:35:00,114.66,114.7,114.65,114.67,11546.0,95.6855,95.7189,95.6772,95.6939,11546.0
2017-04-07 15:40:00,114.69,114.71,114.64,114.64,14363.0,95.7106,95.7273,95.6688,95.6688,14363.0
2017-04-07 15:45:00,114.62,114.67,114.62,114.65,18727.0,95.6521,95.6939,95.6521,95.6772,18727.0
2017-04-07 15:50:00,114.64,114.69,114.62,114.63,14513.0,95.6688,95.7106,95.6521,95.6605,14513.0
2017-04-07 15:55:00,114.63,114.69,114.59,114.62,43697.0,95.6605,95.7106,95.6271,95.6521,43697.0
2017-04-10 09:30:00,114.76,114.83,114.65,114.83,24508.0,95.769,95.8274,95.6772,95.8274,24508.0
2017-04-10 09:35:00,114.8,114.89,114.78,114.87,7909.0,95.8024,95.8775,95.7857,95.8608,7909.0
2017-04-10 09:40:00,114.9,114.99,114.88,114.97,16648.0,95.8858,95.9609,95.8691,95.9442,16648.0
2017-04-10 09:45:00,115.0,115.05,115.0,115.01,1625.0,95.9693,96.011,95.9693,95.9776,1625.0
2017-04-10 09:50:00,115.03,115.05,115.0,115.05,6618.0,95.9943,96.011,95.9693,96.011,6618.0
2017-04-10 09:55:00,115.05,115.11,115.01,115.09,13492.0,96.011,96.0611,95.9776,96.0444,13492.0
2017-04-10 10:00:00,115.11,115.13,115.08,115.1,10834.0,96.0611,96.0777,96.036,96.0527,10834.0
2017-04-10 10:05:00,115.11,115.19,115.11,115.18,35110.0,96.0611,96.1278,96.0611,96.1195,35110.0
2017-04-10 10:10:00,115.18,115.19,115.09,115.15,16214.0,96.1195,96.1278,96.0444,96.0944,16214.0
2017-04-10 10:15:00,115.14,115.16,115.1,115.11,14659.0,96.0861,96.1028,96.0527,96.0611,14659.0
2017-04-10 10:20:00,115.09,115.15,115.07,115.1,9989.0,96.0444,96.0944,96.0277,96.0527,9989.0
2017-04-10 10:25:00,115.1,115.11,115.06,115.09,7975.0,96.0527,96.0611,96.0193,96.0444,7975.0
2017-04-10 10:30:00,115.09,115.19,115.09,115.15,13652.0,96.0444,96.1278,96.0444,96.0944,13652.0
2017-04-10 10:35:00,115.19,115.21,115.12,115.12,16126.0,96.1278,96.1445,96.0694,96.0694,16126.0
2017-04-10 10:40:00,115.12,115.15,115.08,115.12,53089.0,96.0694,96.0944,96.036,96.0694,53089.0
2017-04-10 10:45:00,115.13,115.15,115.11,115.11,8634.0,96.0777,96.0944,96.0611,96.0611,8634.0
2017-04-10 10:50:00,115.12,115.13,115.07,115.09,21800.0,96.0694,96.0777,96.0277,96.0444,21800.0
2017-04-10 10:55:00,115.08,115.11,114.99,115.0,38350.0,96.036,96.0611,95.9609,95.9693,38350.0
2017-04-10 11:00:00,115.0,115.03,114.96,114.99,43740.0,95.9693,95.9943,95.9359,95.9609,43740.0
2017-04-10 11:05:00,115.0,115.0,114.92,114.97,8672.0,95.9693,95.9693,95.9025,95.9442,8672.0
2017-04-10 11:10:00,114.99,115.04,114.99,115.04,7211.0,95.9609,96.0026,95.9609,96.0026,7211.0
2017-04-10 11:15:00,115.07,115.07,115.01,115.03,20931.0,96.0277,96.0277,95.9776,95.9943,20931.0
2017-04-10 11:20:00,115.04,115.05,115.0,115.04,19238.0,96.0026,96.011,95.9693,96.0026,19238.0
2017-04-10 11:25:00,115.05,115.05,114.99,114.99,5621.0,96.011,96.011,95.9609,95.9609,5621.0
2017-04-10 11:30:00,114.99,115.0,114.74,114.74,64050.0,95.9609,95.9693,95.7523,95.7523,64050.0
2017-04-10 11:35:00,114.71,114.75,114.66,114.67,18763.0,95.7273,95.7606,95.6855,95.6939,18763.0
2017-04-10 11:40:00,114.66,114.68,114.58,114.66,18897.0,95.6855,95.7022,95.6188,95.6855,18897.0
2017-04-10 11:45:00,114.65,114.73,114.64,114.72,5902.0,95.6772,95.7439,95.6688,95.7356,5902.0
2017-04-10 11:50:00,114.72,114.76,114.7,114.73,6777.0,95.7356,95.769,95.7189,95.7439,6777.0
2017-04-10 11:55:00,114.73,114.73,114.68,114.71,3095.0,95.7439,95.7439,95.7022,95.7273,3095.0
2017-04-10 12:00:00,114.72,114.74,114.72,114.74,2199.0,95.7356,95.7523,95.7356,95.7523,2199.0
2017-04-10 12:05:00,114.75,114.75,114.65,114.67,4421.0,95.7606,95.7606,95.6772,95.6939,4421.0
2017-04-10 12:10:00,114.66,114.67,114.44,114.44,61474.0,95.6855,95.6939,95.5019,95.5019,61474.0
2017-04-10 12:15:00,114.47,114.53,114.46,114.52,17928.0,95.527,95.577,95.5186,95.5687,17928.0
2017-04-10 12:20:00,114.51,114.53,114.48,114.49,6355.0,95.5603,95.577,95.5353,95.5437,6355.0
2017-04-10 12:25:00,114.49,114.56,114.46,114.54,17805.0,95.5437,95.6021,95.5186,95.5854,17805.0
2017-04-10 12:30:00,114.54,114.68,114.53,114.67,13056.0,95.5854,95.7022,95.577,95.6939,13056.0
2017-04-10 12:35:00,114.65,114.66,114.62,114.65,11405.0,95.6772,95.6855,95.6521,95.6772,11405.0
2017-04-10 12:40:00,114.65,114.73,114.65,114.71,30384.0,95.6772,95.7439,95.6772,95.7273,30384.0
2017-04-10 12:45:00,114.71,114.81,114.7,114.81,8609.0,95.7273,95.8107,95.7189,95.8107,8609.0
2017-04-10 12:50:00,114.84,114.91,114.83,114.89,9591.0,95.8357,95.8942,95.8274,95.8775,9591.0
2017-04-10 12:55:00,114.88,114.92,114.88,114.9,11500.0,95.8691,95.9025,95.8691,95.8858,11500.0
2017-04-10 13:00:00,114.89,114.92,114.86,114.86,5841.0,95.8775,95.9025,95.8524,95.8524,5841.0
2017-04-10 13:05:00,114.9,114.96,114.89,114.9,6059.0,95.8858,95.9359,95.8775,95.8858,6059.0
2017-04-10 13:10:00,114.9,114.94,114.89,114.94,5069.0,95.8858,95.9192,95.8775,95.9192,5069.0
2017-04-10 13:15:00,114.94,114.95,114.89,114.9,8998.0,95.9192,95.9275,95.8775,95.8858,8998.0
2017-04-10 13:20:00,114.89,114.95,114.89,114.94,17748.0,95.8775,95.9275,95.8775,95.9192,17748.0
2017-04-10 13:25:00,114.94,114.95,114.89,114.91,8501.0,95.9192,95.9275,95.8775,95.8942,8501.0
2017-04-10 13:30:00,114.91,114.94,114.91,114.93,15752.0,95.8942,95.9192,95.8942,95.9108,15752.0
2017-04-10 13:35:00,114.94,115.06,114.93,115.02,28460.0,95.9192,96.0193,95.9108,95.986,28460.0
2017-04-10 13:40:00,115.02,115.02,114.98,114.98,4822.0,95.986,95.986,95.9526,95.9526,4822.0
2017-04-10 13:45:00,114.98,114.98,114.93,114.96,11663.0,95.9526,95.9526,95.9108,95.9359,11663.0
2017-04-10 13:50:00,114.95,114.96,114.92,114.94,5298.0,95.9275,95.9359,95.9025,95.9192,5298.0
2017-04-10 13:55:00,114.94,114.97,114.93,114.97,35654.0,95.9192,95.9442,95.9108,95.9442,35654.0
2017-04-10 14:00:00,114.96,114.96,114.78,114.78,7994.0,95.9359,95.9359,95.7857,95.7857,7994.0
2017-04-10 14:05:00,114.79,114.85,114.78,114.84,33049.0,95.794,95.8441,95.7857,95.8357,33049.0
2017-04-10 14:10:00,114.84,114.94,114.83,114.93,26440.0,95.8357,95.9192,95.8274,95.9108,26440.0
2017-04-10 14:15:00,114.91,114.94,114.9,114.9,6567.0,95.8942,95.9192,95.8858,95.8858,6567.0
2017-04-10 14:20:00,114.91,114.96,114.9,114.94,8364.0,95.8942,95.9359,95.8858,95.9192,8364.0
2017-04-10 14:25:00,114.93,114.94,114.82,114.84,13567.0,95.9108,95.9192,95.819,95.8357,13567.0
2017-04-10 14:30:00,114.83,114.87,114.83,114.86,35309.0,95.8274,95.8608,95.8274,95.8524,35309.0
2017-04-10 14:35:00,114.85,114.86,114.81,114.82,6536.0,95.8441,95.8524,95.8107,95.819,6536.0
2017-04-10 14:40:00,114.83,114.9,114.79,114.9,17920.0,95.8274,95.8858,95.794,95.8858,17920.0
2017-04-10 14:45:00,114.91,115.0,114.91,115.0,35222.0,95.8942,95.9693,95.8942,95.9693,35222.0
2017-04-10 14:50:00,114.99,115.0,114.96,115.0,57806.0,95.9609,95.9693,95.9359,95.9693,57806.0
2017-04-10 14:55:00,114.98,115.01,114.96,114.97,72058.0,95.9526,95.9776,95.9359,95.9442,72058.0
2017-04-10 15:00:00,114.97,115.02,114.96,114.99,19198.0,95.9442,95.986,95.9359,95.9609,19198.0
2017-04-10 15:05:00,114.99,115.06,114.96,114.96,49409.0,95.9609,96.0193,95.9359,95.9359,49409.0
2017-04-10 15:10:00,114.96,115.0,114.95,114.98,22960.0,95.9359,95.9693,95.9275,95.9526,22960.0
2017-04-10 15:15:00,114.97,115.01,114.93,114.94,25075.0,95.9442,95.9776,95.9108,95.9192,25075.0
2017-04-10 15:20:00,114.95,114.95,114.77,114.86,32292.0,95.9275,95.9275,95.7773,95.8524,32292.0
2017-04-10 15:25:00,114.85,114.87,114.83,114.84,7758.0,95.8441,95.8608,95.8274,95.8357,7758.0
2017-04-10 15:30:00,114.83,114.84,114.75,114.81,6995.0,95.8274,95.8357,95.7606,95.8107,6995.0
2017-04-10 15:35:00,114.82,114.88,114.79,114.86,19788.0,95.819,95.8691,95.794,95.8524,19788.0
2017-04-10 15:40:00,114.85,114.86,114.78,114.78,14665.0,95.8441,95.8524,95.7857,95.7857,14665.0
2017-04-10 15:45:00,114.75,114.78,114.71,114.71,24074.0,95.7606,95.7857,95.7273,95.7273,24074.0
2017-04-10 15:50:00,114.7,114.75,114.68,114.69,74444.0,95.7189,95.7606,95.7022,95.7106,74444.0
2017-04-10 15:55:00,114.7,114.77,114.66,114.72,172404.0,95.7189,95.7773,95.6855,95.7356,172404.0
2017-04-11 09:30:00,114.46,114.5,114.38,114.47,41669.0,95.5186,95.552,95.4519,95.527,41669.0
2017-04-11 09:35:00,114.48,114.55,114.31,114.41,45133.0,95.5353,95.5937,95.3934,95.4769,45133.0
2017-04-11 09:40:00,114.39,114.39,114.16,114.2,63734.0,95.4602,95.4602,95.2683,95.3016,63734.0
2017-04-11 09:45:00,114.18,114.27,114.13,114.2,53360.0,95.285,95.3601,95.2432,95.3016,53360.0
2017-04-11 09:50:00,114.18,114.32,114.12,114.28,37283.0,95.285,95.4018,95.2349,95.3684,37283.0
2017-04-11 09:55:00,114.22,114.35,114.2,114.35,69062.0,95.3183,95.4268,95.3016,95.4268,69062.0
2017-04-11 10:00:00,114.36,114.49,114.32,114.49,186785.0,95.4352,95.5437,95.4018,95.5437,186785.0
2017-04-11 10:05:00,114.48,114.5,114.37,114.39,50391.0,95.5353,95.552,95.4435,95.4602,50391.0
2017-04-11 10:10:00,114.38,114.44,114.29,114.31,144545.0,95.4519,95.5019,95.3768,95.3934,144545.0
2017-04-11 10:15:00,114.31,114.33,114.22,114.31,115075.0,95.3934,95.4101,95.3183,95.3934,115075.0
2017-04-11 10:20:00,114.3,114.3,114.14,114.21,79165.0,95.3851,95.3851,95.2516,95.31,79165.0
2017-04-11 10:25:00,114.2,114.28,114.16,114.25,60725.0,95.3016,95.3684,95.2683,95.3434,60725.0
2017-04-11 10:30:00,114.24,114.24,113.96,113.98,81707.0,95.335,95.335,95.1014,95.1181,81707.0
2017-04-11 10:35:00,113.99,114.12,113.97,114.1,58254.0,95.1264,95.2349,95.1097,95.2182,58254.0
2017-04-11 10:40:00,114.1,114.1,113.88,114.02,55686.0,95.2182,95.2182,95.0346,95.1514,55686.0
2017-04-11 10:45:00,114.02,114.08,113.98,113.98,40122.0,95.1514,95.2015,95.1181,95.1181,40122.0
2017-04-11 10:50:00,113.98,114.01,113.81,113.9,136390.0,95.1181,95.1431,94.9762,95.0513,136390.0
2017-04-11 10:55:00,113.87,113.91,113.79,113.9,32896.0,95.0263,95.0596,94.9595,95.0513,32896.0
2017-04-11 11:00:00,113.92,114.06,113.88,114.05,35850.0,95.068,95.1848,95.0346,95.1765,35850.0
2017-04-11 11:05:00,114.07,114.12,114.01,114.01,28428.0,95.1932,95.2349,95.1431,95.1431,28428.0
2017-04-11 11:10:00,114.0,114.03,113.91,113.91,12037.0,95.1347,95.1598,95.0596,95.0596,12037.0
2017-04-11 11:15:00,113.87,114.01,113.86,113.99,21948.0,95.0263,95.1431,95.0179,95.1264,21948.0
2017-04-11 11:20:00,113.96,114.02,113.92,113.99,7086.0,95.1014,95.1514,95.068,95.1264,7086.0
2017-04-11 11:25:00,114.0,114.0,113.89,113.96,27639.0,95.1347,95.1347,95.0429,95.1014,27639.0
2017-04-11 11:30:00,113.97,114.05,113.93,114.03,31106.0,95.1097,95.1765,95.0763,95.1598,31106.0
2017-04-11 11:35:00,114.04,114.15,114.04,114.13,21003.0,95.1681,95.2599,95.1681,95.2432,21003.0
2017-04-11 11:40:00,114.12,114.13,114.04,114.07,8277.0,95.2349,95.2432,95.1681,95.1932,8277.0
2017-04-11 11:45:00,114.04,114.12,114.01,114.09,17923.0,95.1681,95.2349,95.1431,95.2099,17923.0
2017-04-11 11:50:00,114.08,114.15,114.07,114.11,18893.0,95.2015,95.2599,95.1932,95.2265,18893.0
2017-04-11 11:55:00,114.13,114.17,114.1,114.1,12800.0,95.2432,95.2766,95.2182,95.2182,12800.0
2017-04-11 12:00:00,114.1,114.11,114.01,114.03,5584.0,95.2182,95.2265,95.1431,95.1598,5584.0
2017-04-11 12:05:00,114.03,114.1,114.03,114.09,2175.0,95.1598,95.2182,95.1598,95.2099,2175.0
2017-04-11 12:10:00,114.09,114.22,114.08,114.2,28068.0,95.2099,95.3183,95.2015,95.3016,28068.0
2017-04-11 12:15:00,114.22,114.3,114.21,114.3,16106.0,95.3183,95.3851,95.31,95.3851,16106.0
2017-04-11 12:20:00,114.3,114.38,114.3,114.33,9868.0,95.3851,95.4519,95.3851,95.4101,9868.0
2017-04-11 12:25:00,114.32,114.41,114.28,114.39,13511.0,95.4018,95.4769,95.3684,95.4602,13511.0
2017-04-11 12:30:00,114.41,114.44,114.35,114.37,13601.0,95.4769,95.5019,95.4268,95.4435,13601.0
2017-04-11 12:35:00,114.41,114.45,114.39,114.41,14408.0,95.4769,95.5103,95.4602,95.4769,14408.0
2017-04-11 12:40:00,114.39,114.4,114.31,114.31,15561.0,95.4602,95.4686,95.3934,95.3934,15561.0
2017-04-11 12:45:00,114.33,114.35,114.3,114.3,24013.0,95.4101,95.4268,95.3851,95.3851,24013.0
2017-04-11 12:50:00,114.32,114.43,114.32,114.43,19755.0,95.4018,95.4936,95.4018,95.4936,19755.0
2017-04-11 12:55:00,114.42,114.44,114.4,114.4,4659.0,95.4852,95.5019,95.4686,95.4686,4659.0
2017-04-11 13:00:00,114.41,114.51,114.4,114.5,14024.0,95.4769,95.5603,95.4686,95.552,14024.0
2017-04-11 13:05:00,114.51,114.58,114.5,114.51,20533.0,95.5603,95.6188,95.552,95.5603,20533.0
2017-04-11 13:10:00,114.51,114.53,114.46,114.48,12213.0,95.5603,95.577,95.5186,95.5353,12213.0
2017-04-11 13:15:00,114.49,114.5,114.44,114.48,14206.0,95.5437,95.552,95.5019,95.5353,14206.0
2017-04-11 13:20:00,114.47,114.53,114.43,114.43,14180.0,95.527,95.577,95.4936,95.4936,14180.0
2017-04-11 13:25:00,114.45,114.49,114.44,114.46,8171.0,95.5103,95.5437,95.5019,95.5186,8171.0
2017-04-11 13:30:00,114.45,114.48,114.42,114.44,20726.0,95.5103,95.5353,95.4852,95.5019,20726.0
2017-04-11 13:35:00,114.45,114.54,114.45,114.53,13285.0,95.5103,95.5854,95.5103,95.577,13285.0
2017-04-11 13:40:00,114.54,114.54,114.37,114.39,12718.0,95.5854,95.5854,95.4435,95.4602,12718.0
2017-04-11 13:45:00,114.39,114.4,114.33,114.33,10293.0,95.4602,95.4686,95.4101,95.4101,10293.0
2017-04-11 13:50:00,114.37,114.39,114.35,114.39,12936.0,95.4435,95.4602,95.4268,95.4602,12936.0
2017-04-11 13:55:00,114.38,114.42,114.33,114.41,9384.0,95.4519,95.4852,95.4101,95.4769,9384.0
2017-04-11 14:00:00,114.42,114.48,114.41,114.42,18104.0,95.4852,95.5353,95.4769,95.4852,18104.0
2017-04-11 14:05:00,114.42,114.51,114.41,114.48,31048.0,95.4852,95.5603,95.4769,95.5353,31048.0
2017-04-11 14:10:00,114.48,114.48,114.29,114.34,34638.0,95.5353,95.5353,95.3768,95.4185,34638.0
2017-04-11 14:15:00,114.36,114.38,114.33,114.38,14605.0,95.4352,95.4519,95.4101,95.4519,14605.0
2017-04-11 14:20:00,114.36,114.39,114.35,114.39,9427.0,95.4352,95.4602,95.4268,95.4602,9427.0
2017-04-11 14:25:00,114.41,114.49,114.39,114.47,43046.0,95.4769,95.5437,95.4602,95.527,43046.0
2017-04-11 14:30:00,114.46,114.49,114.43,114.48,26741.0,95.5186,95.5437,95.4936,95.5353,26741.0
2017-04-11 14:35:00,114.5,114.52,114.47,114.51,9149.0,95.552,95.5687,95.527,95.5603,9149.0
2017-04-11 14:40:00,114.51,114.54,114.46,114.46,14537.0,95.5603,95.5854,95.5186,95.5186,14537.0
2017-04-11 14:45:00,114.46,114.55,114.45,114.54,56440.0,95.5186,95.5937,95.5103,95.5854,56440.0
2017-04-11 14:50:00,114.54,114.64,114.51,114.63,35652.0,95.5854,95.6688,95.5603,95.6605,35652.0
2017-04-11 14:55:00,114.65,114.65,114.55,114.56,22851.0,95.6772,95.6772,95.5937,95.6021,22851.0
2017-04-11 15:00:00,114.57,114.59,114.51,114.54,9488.0,95.6104,95.6271,95.5603,95.5854,9488.0
2017-04-11 15:05:00,114.52,114.52,114.41,114.46,25435.0,95.5687,95.5687,95.4769,95.5186,25435.0
2017-04-11 15:10:00,114.47,114.49,114.39,114.4,7420.0,95.527,95.5437,95.4602,95.4686,7420.0
2017-04-11 15:15:00,114.42,114.42,114.31,114.38,33463.0,95.4852,95.4852,95.3934,95.4519,33463.0
2017-04-11 15:20:00,114.39,114.43,114.38,114.38,4868.0,95.4602,95.4936,95.4519,95.4519,4868.0
2017-04-11 15:25:00,114.42,114.45,114.39,114.44,5149.0,95.4852,95.5103,95.4602,95.5019,5149.0
2017-04-11 15:30:00,114.45,114.53,114.43,114.5,10851.0,95.5103,95.577,95.4936,95.552,10851.0
2017-04-11 15:35:00,114.5,114.56,114.49,114.53,12611.0,95.552,95.6021,95.5437,95.577,12611.0
2017-04-11 15:40:00,114.54,114.55,114.47,114.47,14737.0,95.5854,95.5937,95.527,95.527,14737.0
2017-04-11 15:45:00,114.46,114.53,114.45,114.53,22754.0,95.5186,95.577,95.5103,95.577,22754.0
2017-04-11 15:50:00,114.52,114.57,114.52,114.54,9951.0,95.5687,95.6104,95.5687,95.5854,9951.0
2017-04-11 15:55:00,114.54,114.71,114.53,114.7,46073.0,95.5854,95.7273,95.577,95.7189,46073.0
2017-04-12 09:30:00,114.6,114.6,114.35,114.43,29159.0,95.6355,95.6355,95.4268,95.4936,29159.0
2017-04-12 09:35:00,114.4,114.5,114.36,114.46,14208.0,95.4686,95.552,95.4352,95.5186,14208.0
2017-04-12 09:40:00,114.47,114.57,114.47,114.51,18547.0,95.527,95.6104,95.527,95.5603,18547.0
2017-04-12 09:45:00,114.56,114.62,114.49,114.51,9773.0,95.6021,95.6521,95.5437,95.5603,9773.0
2017-04-12 09:50:00,114.52,114.58,114.41,114.52,26752.0,95.5687,95.6188,95.4769,95.5687,26752.0
2017-04-12 09:55:00,114.53,114.53,114.42,114.48,14509.0,95.577,95.577,95.4852,95.5353,14509.0
2017-04-12 10:00:00,114.52,114.54,114.41,114.49,12253.0,95.5687,95.5854,95.4769,95.5437,12253.0
2017-04-12 10:05:00,114.5,114.53,114.47,114.48,10068.0,95.552,95.577,95.527,95.5353,10068.0
2017-04-12 10:10:00,114.49,114.49,114.4,114.46,3787.0,95.5437,95.5437,95.4686,95.5186,3787.0
2017-04-12 10:15:00,114.49,114.65,114.49,114.63,16818.0,95.5437,95.6772,95.5437,95.6605,16818.0
2017-04-12 10:20:00,114.61,114.61,114.52,114.54,8022.0,95.6438,95.6438,95.5687,95.5854,8022.0
2017-04-12 10:25:00,114.54,114.54,114.42,114.42,10176.0,95.5854,95.5854,95.4852,95.4852,10176.0
2017-04-12 10:30:00,114.47,114.56,114.44,114.48,10968.0,95.527,95.6021,95.5019,95.5353,10968.0
2017-04-12 10:35:00,114.48,114.54,114.4,114.45,14524.0,95.5353,95.5854,95.4686,95.5103,14524.0
2017-04-12 10:40:00,114.44,114.44,114.3,114.31,25958.0,95.5019,95.5019,95.3851,95.3934,25958.0
2017-04-12 10:45:00,114.31,114.32,114.22,114.23,21659.0,95.3934,95.4018,95.3183,95.3267,21659.0
2017-04-12 10:50:00,114.22,114.25,114.19,114.22,10877.0,95.3183,95.3434,95.2933,95.3183,10877.0
2017-04-12 10:55:00,114.22,114.28,114.21,114.22,45953.0,95.3183,95.3684,95.31,95.3183,45953.0
2017-04-12 11:00:00,114.25,114.27,114.2,114.2,47794.0,95.3434,95.3601,95.3016,95.3016,47794.0
2017-04-12 11:05:00,114.21,114.32,114.19,114.3,18987.0,95.31,95.4018,95.2933,95.3851,18987.0
2017-04-12 11:10:00,114.3,114.3,114.25,114.26,9897.0,95.3851,95.3851,95.3434,95.3517,9897.0
2017-04-12 11:15:00,114.26,114.29,114.25,114.27,26214.0,95.3517,95.3768,95.3434,95.3601,26214.0
2017-04-12 11:20:00,114.27,114.31,114.19,114.21,23552.0,95.3601,95.3934,95.2933,95.31,23552.0
2017-04-12 11:25:00,114.21,114.25,114.19,114.22,7608.0,95.31,95.3434,95.2933,95.3183,7608.0
2017-04-12 11:30:00,114.23,114.25,114.18,114.23,4418.0,95.3267,95.3434,95.285,95.3267,4418.0
2017-04-12 11:35:00,114.2,114.2,114.05,114.09,14558.0,95.3016,95.3016,95.1765,95.2099,14558.0
2017-04-12 11:40:00,114.06,114.12,114.06,114.11,9972.0,95.1848,95.2349,95.1848,95.2265,9972.0
2017-04-12 11:45:00,114.1,114.11,114.05,114.07,6898.0,95.2182,95.2265,95.1765,95.1932,6898.0
2017-04-12 11:50:00,114.06,114.06,113.96,113.99,12154.0,95.1848,95.1848,95.1014,95.1264,12154.0
2017-04-12 11:55:00,113.99,114.08,113.97,114.07,18724.0,95.1264,95.2015,95.1097,95.1932,18724.0
2017-04-12 12:00:00,114.08,114.09,114.04,114.05,10627.0,95.2015,95.2099,95.1681,95.1765,10627.0
2017-04-12 12:05:00,114.06,114.12,114.06,114.1,5782.0,95.1848,95.2349,95.1848,95.2182,5782.0
2017-04-12 12:10:00,114.1,114.17,114.1,114.17,4947.0,95.2182,95.2766,95.2182,95.2766,4947.0
2017-04-12 12:15:00,114.19,114.19,114.14,114.15,4996.0,95.2933,95.2933,95.2516,95.2599,4996.0
2017-04-12 12:20:00,114.12,114.19,114.1,114.1,10810.0,95.2349,95.2933,95.2182,95.2182,10810.0
2017-04-12 12:25:00,114.12,114.14,114.06,114.07,8535.0,95.2349,95.2516,95.1848,95.1932,8535.0
2017-04-12 12:30:00,114.07,114.11,114.06,114.11,6035.0,95.1932,95.2265,95.1848,95.2265,6035.0
2017-04-12 12:35:00,114.09,114.11,114.04,114.07,13986.0,95.2099,95.2265,95.1681,95.1932,13986.0
2017-04-12 12:40:00,114.07,114.13,114.07,114.13,4232.0,95.1932,95.2432,95.1932,95.2432,4232.0
2017-04-12 12:45:00,114.13,114.15,114.11,114.13,6305.0,95.2432,95.2599,95.2265,95.2432,6305.0
2017-04-12 12:50:00,114.12,114.13,114.01,114.01,11936.0,95.2349,95.2432,95.1431,95.1431,11936.0
2017-04-12 12:55:00,114.0,114.03,114.0,114.02,4200.0,95.1347,95.1598,95.1347,95.1514,4200.0
2017-04-12 13:00:00,114.05,114.17,114.04,114.17,8431.0,95.1765,95.2766,95.1681,95.2766,8431.0
2017-04-12 13:05:00,114.15,114.23,114.11,114.23,14754.0,95.2599,95.3267,95.2265,95.3267,14754.0
2017-04-12 13:10:00,114.22,114.24,114.2,114.21,7918.0,95.3183,95.335,95.3016,95.31,7918.0
2017-04-12 13:15:00,114.19,114.2,114.17,114.18,5303.0,95.2933,95.3016,95.2766,95.285,5303.0
2017-04-12 13:20:00,114.16,114.16,114.11,114.16,12167.0,95.2683,95.2683,95.2265,95.2683,12167.0
2017-04-12 13:25:00,114.14,114.16,114.12,114.16,13071.0,95.2516,95.2683,95.2349,95.2683,13071.0
2017-04-12 13:30:00,114.15,114.17,114.11,114.17,4651.0,95.2599,95.2766,95.2265,95.2766,4651.0
2017-04-12 13:35:00,114.17,114.29,114.15,114.28,13988.0,95.2766,95.3768,95.2599,95.3684,13988.0
2017-04-12 13:40:00,114.29,114.35,114.28,114.34,6556.0,95.3768,95.4268,95.3684,95.4185,6556.0
2017-04-12 13:45:00,114.28,114.35,114.28,114.35,6178.0,95.3684,95.4268,95.3684,95.4268,6178.0
2017-04-12 13:50:00,114.35,114.35,114.26,114.26,5074.0,95.4268,95.4268,95.3517,95.3517,5074.0
2017-04-12 13:55:00,114.27,114.43,114.26,114.41,40304.0,95.3601,95.4936,95.3517,95.4769,40304.0
2017-04-12 14:00:00,114.43,114.43,114.33,114.33,5629.0,95.4936,95.4936,95.4101,95.4101,5629.0
2017-04-12 14:05:00,114.32,114.37,114.31,114.34,16363.0,95.4018,95.4435,95.3934,95.4185,16363.0
2017-04-12 14:10:00,114.32,114.36,114.31,114.35,4959.0,95.4018,95.4352,95.3934,95.4268,4959.0
2017-04-12 14:15:00,114.3,114.34,114.29,114.31,7908.0,95.3851,95.4185,95.3768,95.3934,7908.0
2017-04-12 14:20:00,114.3,114.33,114.28,114.31,10570.0,95.3851,95.4101,95.3684,95.3934,10570.0
2017-04-12 14:25:00,114.3,114.33,114.27,114.32,19634.0,95.3851,95.4101,95.3601,95.4018,19634.0
2017-04-12 14:30:00,114.31,114.37,114.3,114.36,37389.0,95.3934,95.4435,95.3851,95.4352,37389.0
2017-04-12 14:35:00,114.34,114.34,114.22,114.22,26213.0,95.4185,95.4185,95.3183,95.3183,26213.0
2017-04-12 14:40:00,114.2,114.2,114.12,114.13,37148.0,95.3016,95.3016,95.2349,95.2432,37148.0
2017-04-12 14:45:00,114.13,114.16,114.11,114.11,16224.0,95.2432,95.2683,95.2265,95.2265,16224.0
2017-04-12 14:50:00,114.11,114.18,114.07,114.17,63046.0,95.2265,95.285,95.1932,95.2766,63046.0
2017-04-12 14:55:00,114.18,114.2,114.17,114.18,25332.0,95.285,95.3016,95.2766,95.285,25332.0
2017-04-12 15:00:00,114.18,114.22,114.16,114.17,12360.0,95.285,95.3183,95.2683,95.2766,12360.0
2017-04-12 15:05:00,114.13,114.18,114.13,114.15,5696.0,95.2432,95.285,95.2432,95.2599,5696.0
2017-04-12 15:10:00,114.17,114.23,114.09,114.15,70317.0,95.2766,95.3267,95.2099,95.2599,70317.0
2017-04-12 15:15:00,114.14,114.15,114.01,114.03,21575.0,95.2516,95.2599,95.1431,95.1598,21575.0
2017-04-12 15:20:00,114.04,114.24,114.04,114.19,65264.0,95.1681,95.335,95.1681,95.2933,65264.0
2017-04-12 15:25:00,114.21,114.23,114.12,114.14,29447.0,95.31,95.3267,95.2349,95.2516,29447.0
2017-04-12 15:30:00,114.16,114.24,114.16,114.24,30340.0,95.2683,95.335,95.2683,95.335,30340.0
2017-04-12 15:35:00,114.23,114.24,114.15,114.16,45254.0,95.3267,95.335,95.2599,95.2683,45254.0
2017-04-12 15:40:00,114.15,114.19,114.05,114.06,65125.0,95.2599,95.2933,95.1765,95.1848,65125.0
2017-04-12 15:45:00,114.06,114.11,114.01,114.03,39855.0,95.1848,95.2265,95.1431,95.1598,39855.0
2017-04-12 15:50:00,114.02,114.11,114.02,114.1,63319.0,95.1514,95.2265,95.1514,95.2182,63319.0
2017-04-12 15:55:00,114.1,114.19,114.09,114.15,170109.0,95.2182,95.2933,95.2099,95.2599,170109.0
2017-04-13 09:30:00,113.86,113.86,113.69,113.85,105261.0,95.0179,95.0179,94.876,95.0096,105261.0
2017-04-13 09:35:00,113.84,113.97,113.75,113.95,65133.0,95.0012,95.1097,94.9261,95.093,65133.0
2017-04-13 09:40:00,113.93,114.0,113.91,113.95,66267.0,95.0763,95.1347,95.0596,95.093,66267.0
2017-04-13 09:45:00,113.95,113.97,113.87,113.96,24166.0,95.093,95.1097,95.0263,95.1014,24166.0
2017-04-13 09:50:00,113.96,114.11,113.95,114.09,31788.0,95.1014,95.2265,95.093,95.2099,31788.0
2017-04-13 09:55:00,114.07,114.14,114.02,114.05,9257.0,95.1932,95.2516,95.1514,95.1765,9257.0
2017-04-13 10:00:00,114.05,114.22,114.05,114.22,17584.0,95.1765,95.3183,95.1765,95.3183,17584.0
2017-04-13 10:05:00,114.22,114.24,114.15,114.18,45275.0,95.3183,95.335,95.2599,95.285,45275.0
2017-04-13 10:10:00,114.19,114.21,114.12,114.12,19956.0,95.2933,95.31,95.2349,95.2349,19956.0
2017-04-13 10:15:00,114.12,114.16,114.11,114.13,6357.0,95.2349,95.2683,95.2265,95.2432,6357.0
2017-04-13 10:20:00,114.1,114.14,114.0,114.14,10880.0,95.2182,95.2516,95.1347,95.2516,10880.0
2017-04-13 10:25:00,114.13,114.14,114.01,114.03,17071.0,95.2432,95.2516,95.1431,95.1598,17071.0
2017-04-13 10:30:00,114.01,114.11,113.99,114.1,22897.0,95.1431,95.2265,95.1264,95.2182,22897.0
2017-04-13 10:35:00,114.06,114.07,113.99,114.06,11065.0,95.1848,95.1932,95.1264,95.1848,11065.0
2017-04-13 10:40:00,114.04,114.11,114.04,114.1,4310.0,95.1681,95.2265,95.1681,95.2182,4310.0
2017-04-13 10:45:00,114.11,114.15,114.04,114.06,3700.0,95.2265,95.2599,95.1681,95.1848,3700.0
2017-04-13 10:50:00,114.05,114.14,114.05,114.13,6049.0,95.1765,95.2516,95.1765,95.2432,6049.0
2017-04-13 10:55:00,114.14,114.17,114.08,114.08,12916.0,95.2516,95.2766,95.2015,95.2015,12916.0
2017-04-13 11:00:00,114.08,114.19,114.08,114.14,24257.0,95.2015,95.2933,95.2015,95.2516,24257.0
2017-04-13 11:05:00,114.14,114.15,114.09,114.12,14979.0,95.2516,95.2599,95.2099,95.2349,14979.0
2017-04-13 11:10:00,114.13,114.13,114.07,114.09,7121.0,95.2432,95.2432,95.1932,95.2099,7121.0
2017-04-13 11:15:00,114.08,114.09,114.0,114.03,11808.0,95.2015,95.2099,95.1347,95.1598,11808.0
2017-04-13 11:20:00,114.02,114.08,114.02,114.05,4584.0,95.1514,95.2015,95.1514,95.1765,4584.0
2017-04-13 11:25:00,114.05,114.12,114.04,114.09,12290.0,95.1765,95.2349,95.1681,95.2099,12290.0
2017-04-13 11:30:00,114.08,114.11,114.07,114.11,37274.0,95.2015,95.2265,95.1932,95.2265,37274.0
2017-04-13 11:35:00,114.11,114.13,114.05,114.07,15033.0,95.2265,95.2432,95.1765,95.1932,15033.0
2017-04-13 11:40:00,114.08,114.08,114.03,114.05,19292.0,95.2015,95.2015,95.1598,95.1765,19292.0
2017-04-13 11:45:00,114.04,114.12,114.04,114.08,14906.0,95.1681,95.2349,95.1681,95.2015,14906.0
2017-04-13 11:50:00,114.07,114.14,114.07,114.13,19665.0,95.1932,95.2516,95.1932,95.2432,19665.0
2017-04-13 11:55:00,114.13,114.13,114.08,114.08,7764.0,95.2432,95.2432,95.2015,95.2015,7764.0
2017-04-13 12:00:00,114.08,114.08,113.98,113.98,26731.0,95.2015,95.2015,95.1181,95.1181,26731.0
2017-04-13 12:05:00,113.97,113.97,113.82,113.85,18851.0,95.1097,95.1097,94.9845,95.0096,18851.0
2017-04-13 12:10:00,113.85,113.88,113.81,113.86,3816.0,95.0096,95.0346,94.9762,95.0179,3816.0
2017-04-13 12:15:00,113.82,113.85,113.76,113.76,13648.0,94.9845,95.0096,94.9345,94.9345,13648.0
2017-04-13 12:20:00,113.78,113.78,113.68,113.68,15566.0,94.9512,94.9512,94.8677,94.8677,15566.0
2017-04-13 12:25:00,113.69,113.77,113.69,113.75,19208.0,94.876,94.9428,94.876,94.9261,19208.0
2017-04-13 12:30:00,113.76,113.82,113.75,113.8,11091.0,94.9345,94.9845,94.9261,94.9678,11091.0
2017-04-13 12:35:00,113.79,113.82,113.75,113.76,5710.0,94.9595,94.9845,94.9261,94.9345,5710.0
2017-04-13 12:40:00,113.78,113.78,113.64,113.67,36944.0,94.9512,94.9512,94.8343,94.8594,36944.0
2017-04-13 12:45:00,113.65,113.65,113.57,113.57,35010.0,94.8427,94.8427,94.7759,94.7759,35010.0
2017-04-13 12:50:00,113.57,113.65,113.57,113.63,10101.0,94.7759,94.8427,94.7759,94.826,10101.0
2017-04-13 12:55:00,113.64,113.67,113.57,113.63,61693.0,94.8343,94.8594,94.7759,94.826,61693.0
2017-04-13 13:00:00,113.64,113.64,113.5,113.52,24099.0,94.8343,94.8343,94.7175,94.7342,24099.0
2017-04-13 13:05:00,113.5,113.5,113.43,113.48,55686.0,94.7175,94.7175,94.6591,94.7008,55686.0
2017-04-13 13:10:00,113.49,113.52,113.43,113.49,8400.0,94.7091,94.7342,94.6591,94.7091,8400.0
2017-04-13 13:15:00,113.49,113.54,113.49,113.52,7809.0,94.7091,94.7509,94.7091,94.7342,7809.0
2017-04-13 13:20:00,113.52,113.52,113.46,113.48,10778.0,94.7342,94.7342,94.6841,94.7008,10778.0
2017-04-13 13:25:00,113.5,113.58,113.49,113.58,3680.0,94.7175,94.7842,94.7091,94.7842,3680.0
2017-04-13 13:30:00,113.6,113.63,113.57,113.58,10963.0,94.8009,94.826,94.7759,94.7842,10963.0
2017-04-13 13:35:00,113.61,113.62,113.59,113.6,29763.0,94.8093,94.8176,94.7926,94.8009,29763.0
2017-04-13 13:40:00,113.6,113.61,113.5,113.5,9818.0,94.8009,94.8093,94.7175,94.7175,9818.0
2017-04-13 13:45:00,113.49,113.5,113.37,113.39,21563.0,94.7091,94.7175,94.609,94.6257,21563.0
2017-04-13 13:50:00,113.37,113.44,113.36,113.44,26691.0,94.609,94.6674,94.6007,94.6674,26691.0
2017-04-13 13:55:00,113.45,113.45,113.41,113.41,11055.0,94.6758,94.6758,94.6424,94.6424,11055.0
2017-04-13 14:00:00,113.42,113.49,113.37,113.47,11995.0,94.6507,94.7091,94.609,94.6925,11995.0
2017-04-13 14:05:00,113.47,113.59,113.45,113.59,6179.0,94.6925,94.7926,94.6758,94.7926,6179.0
2017-04-13 14:10:00,113.61,113.63,113.56,113.56,31611.0,94.8093,94.826,94.7676,94.7676,31611.0
2017-04-13 14:15:00,113.55,113.59,113.54,113.58,25985.0,94.7592,94.7926,94.7509,94.7842,25985.0
2017-04-13 14:20:00,113.58,113.65,113.56,113.59,38009.0,94.7842,94.8427,94.7676,94.7926,38009.0
2017-04-13 14:25:00,113.6,113.67,113.59,113.64,27361.0,94.8009,94.8594,94.7926,94.8343,27361.0
2017-04-13 14:30:00,113.62,113.69,113.61,113.67,18694.0,94.8176,94.876,94.8093,94.8594,18694.0
2017-04-13 14:35:00,113.65,113.65,113.56,113.56,61750.0,94.8427,94.8427,94.7676,94.7676,61750.0
2017-04-13 14:40:00,113.57,113.62,113.56,113.58,5512.0,94.7759,94.8176,94.7676,94.7842,5512.0
2017-04-13 14:45:00,113.59,113.62,113.57,113.57,4652.0,94.7926,94.8176,94.7759,94.7759,4652.0
2017-04-13 14:50:00,113.56,113.58,113.5,113.54,12332.0,94.7676,94.7842,94.7175,94.7509,12332.0
2017-04-13 14:55:00,113.52,113.6,113.51,113.6,4849.0,94.7342,94.8009,94.7258,94.8009,4849.0
2017-04-13 15:00:00,113.59,113.62,113.56,113.57,6473.0,94.7926,94.8176,94.7676,94.7759,6473.0
2017-04-13 15:05:00,113.56,113.58,113.5,113.5,11115.0,94.7676,94.7842,94.7175,94.7175,11115.0
2017-04-13 15:10:00,113.49,113.49,113.39,113.4,28031.0,94.7091,94.7091,94.6257,94.634,28031.0
2017-04-13 15:15:00,113.4,113.4,113.29,113.39,38604.0,94.634,94.634,94.5422,94.6257,38604.0
2017-04-13 15:20:00,113.38,113.42,113.37,113.41,8297.0,94.6173,94.6507,94.609,94.6424,8297.0
2017-04-13 15:25:00,113.41,113.41,113.34,113.35,19187.0,94.6424,94.6424,94.584,94.5923,19187.0
2017-04-13 15:30:00,113.33,113.39,113.23,113.25,29037.0,94.5756,94.6257,94.4922,94.5089,29037.0
2017-04-13 15:35:00,113.24,113.24,113.15,113.16,27703.0,94.5005,94.5005,94.4254,94.4338,27703.0
2017-04-13 15:40:00,113.15,113.18,113.11,113.15,20359.0,94.4254,94.4504,94.392,94.4254,20359.0
2017-04-13 15:45:00,113.16,113.39,113.16,113.38,72757.0,94.4338,94.6257,94.4338,94.6173,72757.0
2017-04-13 15:50:00,113.37,113.37,113.25,113.28,43470.0,94.609,94.609,94.5089,94.5339,43470.0
2017-04-13 15:55:00,113.28,113.28,113.11,113.11,211099.0,94.5339,94.5339,94.392,94.392,211099.0
2017-04-17 09:30:00,113.45,113.51,113.38,113.44,74199.0,94.6758,94.7258,94.6173,94.6674,74199.0
2017-04-17 09:35:00,113.44,113.45,113.28,113.29,30130.0,94.6674,94.6758,94.5339,94.5422,30130.0
2017-04-17 09:40:00,113.29,113.29,113.14,113.21,52885.0,94.5422,94.5422,94.4171,94.4755,52885.0
2017-04-17 09:45:00,113.23,113.3,113.2,113.3,62926.0,94.4922,94.5506,94.4671,94.5506,62926.0
2017-04-17 09:50:00,113.31,113.42,113.31,113.42,30669.0,94.5589,94.6507,94.5589,94.6507,30669.0
2017-04-17 09:55:00,113.41,113.43,113.37,113.38,4347.0,94.6424,94.6591,94.609,94.6173,4347.0
2017-04-17 10:00:00,113.37,113.43,113.36,113.43,93271.0,94.609,94.6591,94.6007,94.6591,93271.0
2017-04-17 10:05:00,113.45,113.52,113.44,113.48,24222.0,94.6758,94.7342,94.6674,94.7008,24222.0
2017-04-17 10:10:00,113.47,113.52,113.45,113.51,101218.0,94.6925,94.7342,94.6758,94.7258,101218.0
2017-04-17 10:15:00,113.51,113.59,113.49,113.55,32609.0,94.7258,94.7926,94.7091,94.7592,32609.0
2017-04-17 10:20:00,113.54,113.57,113.53,113.56,11185.0,94.7509,94.7759,94.7425,94.7676,11185.0
2017-04-17 10:25:00,113.55,113.55,113.46,113.48,83915.0,94.7592,94.7592,94.6841,94.7008,83915.0
2017-04-17 10:30:00,113.48,113.55,113.48,113.51,26217.0,94.7008,94.7592,94.7008,94.7258,26217.0
2017-04-17 10:35:00,113.51,113.51,113.42,113.45,17429.0,94.7258,94.7258,94.6507,94.6758,17429.0
2017-04-17 10:40:00,113.47,113.47,113.39,113.4,68148.0,94.6925,94.6925,94.6257,94.634,68148.0
2017-04-17 10:45:00,113.4,113.46,113.4,113.44,24221.0,94.634,94.6841,94.634,94.6674,24221.0
2017-04-17 10:50:00,113.45,113.51,113.43,113.49,30716.0,94.6758,94.7258,94.6591,94.7091,30716.0
2017-04-17 10:55:00,113.51,113.54,113.51,113.54,80650.0,94.7258,94.7509,94.7258,94.7509,80650.0
2017-04-17 11:00:00,113.55,113.6,113.52,113.6,22416.0,94.7592,94.8009,94.7342,94.8009,22416.0
2017-04-17 11:05:00,113.6,113.62,113.56,113.59,9530.0,94.8009,94.8176,94.7676,94.7926,9530.0
2017-04-17 11:10:00,113.58,113.64,113.58,113.61,70432.0,94.7842,94.8343,94.7842,94.8093,70432.0
2017-04-17 11:15:00,113.61,113.63,113.58,113.63,17521.0,94.8093,94.826,94.7842,94.826,17521.0
2017-04-17 11:20:00,113.64,113.66,113.59,113.66,14750.0,94.8343,94.851,94.7926,94.851,14750.0
2017-04-17 11:25:00,113.66,113.7,113.66,113.7,82636.0,94.851,94.8844,94.851,94.8844,82636.0
2017-04-17 11:30:00,113.69,113.7,113.65,113.67,9180.0,94.876,94.8844,94.8427,94.8594,9180.0
2017-04-17 11:35:00,113.68,113.76,113.68,113.72,17381.0,94.8677,94.9345,94.8677,94.9011,17381.0
2017-04-17 11:40:00,113.72,113.74,113.65,113.66,17684.0,94.9011,94.9178,94.8427,94.851,17684.0
2017-04-17 11:45:00,113.66,113.67,113.6,113.62,33506.0,94.851,94.8594,94.8009,94.8176,33506.0
2017-04-17 11:50:00,113.61,113.65,113.61,113.61,52435.0,94.8093,94.8427,94.8093,94.8093,52435.0
2017-04-17 11:55:00,113.58,113.6,113.56,113.58,51238.0,94.7842,94.8009,94.7676,94.7842,51238.0
2017-04-17 12:00:00,113.55,113.61,113.55,113.58,17551.0,94.7592,94.8093,94.7592,94.7842,17551.0
2017-04-17 12:05:00,113.58,113.63,113.58,113.62,13580.0,94.7842,94.826,94.7842,94.8176,13580.0
2017-04-17 12:10:00,113.63,113.65,113.61,113.64,18159.0,94.826,94.8427,94.8093,94.8343,18159.0
2017-04-17 12:15:00,113.65,113.68,113.65,113.67,5058.0,94.8427,94.8677,94.8427,94.8594,5058.0
2017-04-17 12:20:00,113.68,113.73,113.67,113.73,9106.0,94.8677,94.9094,94.8594,94.9094,9106.0
2017-04-17 12:25:00,113.73,113.73,113.68,113.68,29031.0,94.9094,94.9094,94.8677,94.8677,29031.0
2017-04-17 12:30:00,113.68,113.71,113.66,113.66,14728.0,94.8677,94.8927,94.851,94.851,14728.0
2017-04-17 12:35:00,113.65,113.65,113.6,113.62,9046.0,94.8427,94.8427,94.8009,94.8176,9046.0
2017-04-17 12:40:00,113.64,113.67,113.64,113.66,2562.0,94.8343,94.8594,94.8343,94.851,2562.0
2017-04-17 12:45:00,113.67,113.67,113.63,113.63,2980.0,94.8594,94.8594,94.826,94.826,2980.0
2017-04-17 12:50:00,113.64,113.65,113.62,113.65,10461.0,94.8343,94.8427,94.8176,94.8427,10461.0
2017-04-17 12:55:00,113.64,113.68,113.64,113.64,12729.0,94.8343,94.8677,94.8343,94.8343,12729.0
2017-04-17 13:00:00,113.64,113.66,113.62,113.66,6245.0,94.8343,94.851,94.8176,94.851,6245.0
2017-04-17 13:05:00,113.67,113.7,113.66,113.69,3002.0,94.8594,94.8844,94.851,94.876,3002.0
2017-04-17 13:10:00,113.7,113.73,113.63,113.63,17815.0,94.8844,94.9094,94.826,94.826,17815.0
2017-04-17 13:15:00,113.63,113.67,113.62,113.65,16022.0,94.826,94.8594,94.8176,94.8427,16022.0
2017-04-17 13:20:00,113.64,113.65,113.63,113.64,7031.0,94.8343,94.8427,94.826,94.8343,7031.0
2017-04-17 13:25:00,113.64,113.71,113.64,113.69,8458.0,94.8343,94.8927,94.8343,94.876,8458.0
2017-04-17 13:30:00,113.7,113.72,113.69,113.7,1290.0,94.8844,94.9011,94.876,94.8844,1290.0
2017-04-17 13:35:00,113.7,113.71,113.65,113.68,4854.0,94.8844,94.8927,94.8427,94.8677,4854.0
2017-04-17 13:40:00,113.68,113.71,113.63,113.65,8905.0,94.8677,94.8927,94.826,94.8427,8905.0
2017-04-17 13:45:00,113.66,113.68,113.65,113.68,2336.0,94.851,94.8677,94.8427,94.8677,2336.0
2017-04-17 13:50:00,113.69,113.69,113.66,113.68,7466.0,94.876,94.876,94.851,94.8677,7466.0
2017-04-17 13:55:00,113.67,113.72,113.67,113.68,7833.0,94.8594,94.9011,94.8594,94.8677,7833.0
2017-04-17 14:00:00,113.69,113.72,113.66,113.72,11295.0,94.876,94.9011,94.851,94.9011,11295.0
2017-04-17 14:05:00,113.7,113.73,113.66,113.66,9170.0,94.8844,94.9094,94.851,94.851,9170.0
2017-04-17 14:10:00,113.68,113.72,113.68,113.7,4644.0,94.8677,94.9011,94.8677,94.8844,4644.0
2017-04-17 14:15:00,113.71,113.74,113.67,113.67,16031.0,94.8927,94.9178,94.8594,94.8594,16031.0
2017-04-17 14:20:00,113.68,113.72,113.67,113.72,16221.0,94.8677,94.9011,94.8594,94.9011,16221.0
2017-04-17 14:25:00,113.71,113.72,113.68,113.69,6502.0,94.8927,94.9011,94.8677,94.876,6502.0
2017-04-17 14:30:00,113.68,113.76,113.68,113.76,15982.0,94.8677,94.9345,94.8677,94.9345,15982.0
2017-04-17 14:35:00,113.75,113.77,113.73,113.77,20850.0,94.9261,94.9428,94.9094,94.9428,20850.0
2017-04-17 14:40:00,113.77,113.79,113.77,113.79,10128.0,94.9428,94.9595,94.9428,94.9595,10128.0
2017-04-17 14:45:00,113.8,113.82,113.78,113.78,8237.0,94.9678,94.9845,94.9512,94.9512,8237.0
2017-04-17 14:50:00,113.77,113.77,113.73,113.76,10477.0,94.9428,94.9428,94.9094,94.9345,10477.0
2017-04-17 14:55:00,113.76,113.76,113.66,113.72,90223.0,94.9345,94.9345,94.851,94.9011,90223.0
2017-04-17 15:00:00,113.71,113.76,113.69,113.7,8631.0,94.8927,94.9345,94.876,94.8844,8631.0
2017-04-17 15:05:00,113.7,113.74,113.69,113.74,12323.0,94.8844,94.9178,94.876,94.9178,12323.0
2017-04-17 15:10:00,113.75,113.78,113.72,113.78,24052.0,94.9261,94.9512,94.9011,94.9512,24052.0
2017-04-17 15:15:00,113.77,113.91,113.77,113.9,36291.0,94.9428,95.0596,94.9428,95.0513,36291.0
2017-04-17 15:20:00,113.91,113.94,113.9,113.94,15342.0,95.0596,95.0847,95.0513,95.0847,15342.0
2017-04-17 15:25:00,113.94,114.02,113.94,114.01,16418.0,95.0847,95.1514,95.0847,95.1431,16418.0
2017-04-17 15:30:00,114.0,114.01,113.93,113.93,5269.0,95.1347,95.1431,95.0763,95.0763,5269.0
2017-04-17 15:35:00,113.95,114.0,113.95,113.99,5922.0,95.093,95.1347,95.093,95.1264,5922.0
2017-04-17 15:40:00,114.01,114.03,113.97,113.98,12647.0,95.1431,95.1598,95.1097,95.1181,12647.0
2017-04-17 15:45:00,114.0,114.11,114.0,114.1,9221.0,95.1347,95.2265,95.1347,95.2182,9221.0
2017-04-17 15:50:00,114.11,114.11,114.04,114.06,10211.0,95.2265,95.2265,95.1681,95.1848,10211.0
2017-04-17 15:55:00,114.07,114.1,114.04,114.09,44977.0,95.1932,95.2182,95.1681,95.2099,44977.0
2017-04-18 09:30:00,113.68,113.74,113.48,113.62,48448.0,94.8677,94.9178,94.7008,94.8176,48448.0
2017-04-18 09:35:00,113.63,113.82,113.62,113.78,29591.0,94.826,94.9845,94.8176,94.9512,29591.0
2017-04-18 09:40:00,113.79,113.84,113.77,113.83,21961.0,94.9595,95.0012,94.9428,94.9929,21961.0
2017-04-18 09:45:00,113.86,113.89,113.82,113.84,48661.0,95.0179,95.0429,94.9845,95.0012,48661.0
2017-04-18 09:50:00,113.82,113.83,113.77,113.78,5140.0,94.9845,94.9929,94.9428,94.9512,5140.0
2017-04-18 09:55:00,113.81,113.96,113.81,113.94,6964.0,94.9762,95.1014,94.9762,95.0847,6964.0
2017-04-18 10:00:00,113.98,113.98,113.82,113.83,31525.0,95.1181,95.1181,94.9845,94.9929,31525.0
2017-04-18 10:05:00,113.85,113.86,113.78,113.84,7448.0,95.0096,95.0179,94.9512,95.0012,7448.0
2017-04-18 10:10:00,113.84,113.84,113.77,113.81,3257.0,95.0012,95.0012,94.9428,94.9762,3257.0
2017-04-18 10:15:00,113.81,113.82,113.63,113.66,8927.0,94.9762,94.9845,94.826,94.851,8927.0
2017-04-18 10:20:00,113.63,113.71,113.61,113.66,14738.0,94.826,94.8927,94.8093,94.851,14738.0
2017-04-18 10:25:00,113.67,113.72,113.66,113.67,35977.0,94.8594,94.9011,94.851,94.8594,35977.0
2017-04-18 10:30:00,113.65,113.75,113.64,113.73,49034.0,94.8427,94.9261,94.8343,94.9094,49034.0
2017-04-18 10:35:00,113.74,113.76,113.7,113.75,80358.0,94.9178,94.9345,94.8844,94.9261,80358.0
2017-04-18 10:40:00,113.74,113.77,113.7,113.76,124015.0,94.9178,94.9428,94.8844,94.9345,124015.0
2017-04-18 10:45:00,113.77,113.77,113.72,113.73,87077.0,94.9428,94.9428,94.9011,94.9094,87077.0
2017-04-18 10:50:00,113.72,113.73,113.67,113.71,61884.0,94.9011,94.9094,94.8594,94.8927,61884.0
2017-04-18 10:55:00,113.7,113.72,113.64,113.72,43277.0,94.8844,94.9011,94.8343,94.9011,43277.0
2017-04-18 11:00:00,113.74,113.74,113.61,113.63,27227.0,94.9178,94.9178,94.8093,94.826,27227.0
2017-04-18 11:05:00,113.63,113.74,113.62,113.74,65737.0,94.826,94.9178,94.8176,94.9178,65737.0
2017-04-18 11:10:00,113.74,113.82,113.7,113.75,735113.0,94.9178,94.9845,94.8844,94.9261,735113.0
2017-04-18 11:15:00,113.75,113.8,113.74,113.74,23598.0,94.9261,94.9678,94.9178,94.9178,23598.0
2017-04-18 11:20:00,113.74,113.76,113.7,113.74,23080.0,94.9178,94.9345,94.8844,94.9178,23080.0
2017-04-18 11:25:00,113.74,113.82,113.7,113.78,16887.0,94.9178,94.9845,94.8844,94.9512,16887.0
2017-04-18 11:30:00,113.76,113.77,113.62,113.62,36310.0,94.9345,94.9428,94.8176,94.8176,36310.0
2017-04-18 11:35:00,113.61,113.61,113.51,113.55,10967.0,94.8093,94.8093,94.7258,94.7592,10967.0
2017-04-18 11:40:00,113.54,113.54,113.43,113.43,9223.0,94.7509,94.7509,94.6591,94.6591,9223.0
2017-04-18 11:45:00,113.45,113.47,113.43,113.47,5860.0,94.6758,94.6925,94.6591,94.6925,5860.0
2017-04-18 11:50:00,113.48,113.5,113.43,113.47,10291.0,94.7008,94.7175,94.6591,94.6925,10291.0
2017-04-18 11:55:00,113.49,113.49,113.34,113.34,28217.0,94.7091,94.7091,94.584,94.584,28217.0
2017-04-18 12:00:00,113.35,113.39,113.23,113.38,23739.0,94.5923,94.6257,94.4922,94.6173,23739.0
2017-04-18 12:05:00,113.4,113.41,113.36,113.37,10845.0,94.634,94.6424,94.6007,94.609,10845.0
2017-04-18 12:10:00,113.38,113.41,113.34,113.41,24125.0,94.6173,94.6424,94.584,94.6424,24125.0
2017-04-18 12:15:00,113.4,113.42,113.35,113.37,19658.0,94.634,94.6507,94.5923,94.609,19658.0
2017-04-18 12:20:00,113.38,113.47,113.37,113.47,8420.0,94.6173,94.6925,94.609,94.6925,8420.0
2017-04-18 12:25:00,113.47,113.49,113.44,113.45,37066.0,94.6925,94.7091,94.6674,94.6758,37066.0
2017-04-18 12:30:00,113.44,113.49,113.43,113.45,93991.0,94.6674,94.7091,94.6591,94.6758,93991.0
2017-04-18 12:35:00,113.45,113.46,113.38,113.4,138173.0,94.6758,94.6841,94.6173,94.634,138173.0
2017-04-18 12:40:00,113.39,113.47,113.39,113.44,29796.0,94.6257,94.6925,94.6257,94.6674,29796.0
2017-04-18 12:45:00,113.44,113.44,113.39,113.42,188300.0,94.6674,94.6674,94.6257,94.6507,188300.0
2017-04-18 12:50:00,113.4,113.49,113.4,113.47,23142.0,94.634,94.7091,94.634,94.6925,23142.0
2017-04-18 12:55:00,113.46,113.5,113.45,113.46,92097.0,94.6841,94.7175,94.6758,94.6841,92097.0
2017-04-18 13:00:00,113.45,113.45,113.4,113.41,184500.0,94.6758,94.6758,94.634,94.6424,184500.0
2017-04-18 13:05:00,113.41,113.45,113.39,113.45,83736.0,94.6424,94.6758,94.6257,94.6758,83736.0
2017-04-18 13:10:00,113.45,113.54,113.44,113.54,38152.0,94.6758,94.7509,94.6674,94.7509,38152.0
2017-04-18 13:15:00,113.55,113.55,113.51,113.51,24313.0,94.7592,94.7592,94.7258,94.7258,24313.0
2017-04-18 13:20:00,113.52,113.56,113.51,113.53,24285.0,94.7342,94.7676,94.7258,94.7425,24285.0
2017-04-18 13:25:00,113.54,113.6,113.53,113.6,39909.0,94.7509,94.8009,94.7425,94.8009,39909.0
2017-04-18 13:30:00,113.6,113.65,113.57,113.65,23842.0,94.8009,94.8427,94.7759,94.8427,23842.0
2017-04-18 13:35:00,113.66,113.69,113.65,113.66,51834.0,94.851,94.876,94.8427,94.851,51834.0
2017-04-18 13:40:00,113.67,113.72,113.66,113.71,43882.0,94.8594,94.9011,94.851,94.8927,43882.0
2017-04-18 13:45:00,113.72,113.72,113.69,113.72,18120.0,94.9011,94.9011,94.876,94.9011,18120.0
2017-04-18 13:50:00,113.73,113.73,113.68,113.7,46226.0,94.9094,94.9094,94.8677,94.8844,46226.0
2017-04-18 13:55:00,113.7,113.71,113.67,113.7,22528.0,94.8844,94.8927,94.8594,94.8844,22528.0
2017-04-18 14:00:00,113.7,113.79,113.69,113.79,31488.0,94.8844,94.9595,94.876,94.9595,31488.0
2017-04-18 14:05:00,113.79,113.81,113.75,113.76,41297.0,94.9595,94.9762,94.9261,94.9345,41297.0
2017-04-18 14:10:00,113.76,113.79,113.75,113.76,16379.0,94.9345,94.9595,94.9261,94.9345,16379.0
2017-04-18 14:15:00,113.77,113.82,113.76,113.81,16624.0,94.9428,94.9845,94.9345,94.9762,16624.0
2017-04-18 14:20:00,113.82,113.83,113.74,113.76,6460.0,94.9845,94.9929,94.9178,94.9345,6460.0
2017-04-18 14:25:00,113.76,113.81,113.71,113.8,19527.0,94.9345,94.9762,94.8927,94.9678,19527.0
2017-04-18 14:30:00,113.81,113.82,113.78,113.82,25059.0,94.9762,94.9845,94.9512,94.9845,25059.0
2017-04-18 14:35:00,113.82,113.88,113.79,113.79,36383.0,94.9845,95.0346,94.9595,94.9595,36383.0
2017-04-18 14:40:00,113.8,113.83,113.71,113.72,41895.0,94.9678,94.9929,94.8927,94.9011,41895.0
2017-04-18 14:45:00,113.71,113.75,113.69,113.75,29017.0,94.8927,94.9261,94.876,94.9261,29017.0
2017-04-18 14:50:00,113.75,113.78,113.72,113.75,15152.0,94.9261,94.9512,94.9011,94.9261,15152.0
2017-04-18 14:55:00,113.77,113.77,113.66,113.71,42979.0,94.9428,94.9428,94.851,94.8927,42979.0
2017-04-18 15:00:00,113.72,113.74,113.62,113.62,19157.0,94.9011,94.9178,94.8176,94.8176,19157.0
2017-04-18 15:05:00,113.63,113.71,113.63,113.71,12272.0,94.826,94.8927,94.826,94.8927,12272.0
2017-04-18 15:10:00,113.72,113.73,113.65,113.7,29212.0,94.9011,94.9094,94.8427,94.8844,29212.0
2017-04-18 15:15:00,113.71,113.74,113.68,113.74,9206.0,94.8927,94.9178,94.8677,94.9178,9206.0
2017-04-18 15:20:00,113.75,113.79,113.73,113.79,82189.0,94.9261,94.9595,94.9094,94.9595,82189.0
2017-04-18 15:25:00,113.79,113.81,113.75,113.76,115532.0,94.9595,94.9762,94.9261,94.9345,115532.0
2017-04-18 15:30:00,113.76,113.78,113.73,113.76,19159.0,94.9345,94.9512,94.9094,94.9345,19159.0
2017-04-18 15:35:00,113.75,113.84,113.75,113.8,174986.0,94.9261,95.0012,94.9261,94.9678,174986.0
2017-04-18 15:40:00,113.8,113.87,113.79,113.8,266506.0,94.9678,95.0263,94.9595,94.9678,266506.0
2017-04-18 15:45:00,113.78,113.83,113.77,113.81,189245.0,94.9512,94.9929,94.9428,94.9762,189245.0
2017-04-18 15:50:00,113.82,113.82,113.73,113.73,92056.0,94.9845,94.9845,94.9094,94.9094,92056.0
2017-04-18 15:55:00,113.73,113.77,113.68,113.68,44086.0,94.9094,94.9428,94.8677,94.8677,44086.0
2017-04-19 09:30:00,114.02,114.2,114.01,114.1,109165.0,95.1514,95.3016,95.1431,95.2182,109165.0
2017-04-19 09:35:00,114.1,114.12,114.05,114.07,30603.0,95.2182,95.2349,95.1765,95.1932,30603.0
2017-04-19 09:40:00,114.06,114.08,113.98,113.99,11911.0,95.1848,95.2015,95.1181,95.1264,11911.0
2017-04-19 09:45:00,113.98,114.03,113.93,114.01,17558.0,95.1181,95.1598,95.0763,95.1431,17558.0
2017-04-19 09:50:00,114.01,114.11,114.0,114.11,34215.0,95.1431,95.2265,95.1347,95.2265,34215.0
2017-04-19 09:55:00,114.1,114.17,114.1,114.16,13414.0,95.2182,95.2766,95.2182,95.2683,13414.0
2017-04-19 10:00:00,114.14,114.15,114.1,114.12,28350.0,95.2516,95.2599,95.2182,95.2349,28350.0
2017-04-19 10:05:00,114.11,114.14,114.1,114.12,33415.0,95.2265,95.2516,95.2182,95.2349,33415.0
2017-04-19 10:10:00,114.11,114.14,114.08,114.09,5884.0,95.2265,95.2516,95.2015,95.2099,5884.0
2017-04-19 10:15:00,114.11,114.11,114.06,114.09,6511.0,95.2265,95.2265,95.1848,95.2099,6511.0
2017-04-19 10:20:00,114.06,114.07,114.0,114.03,13696.0,95.1848,95.1932,95.1347,95.1598,13696.0
2017-04-19 10:25:00,114.04,114.06,114.02,114.03,6893.0,95.1681,95.1848,95.1514,95.1598,6893.0
2017-04-19 10:30:00,114.04,114.07,113.92,114.01,21692.0,95.1681,95.1932,95.068,95.1431,21692.0
2017-04-19 10:35:00,114.01,114.02,113.95,113.98,11767.0,95.1431,95.1514,95.093,95.1181,11767.0
2017-04-19 10:40:00,113.98,113.98,113.91,113.91,10008.0,95.1181,95.1181,95.0596,95.0596,10008.0
2017-04-19 10:45:00,113.9,113.91,113.8,113.81,13301.0,95.0513,95.0596,94.9678,94.9762,13301.0
2017-04-19 10:50:00,113.81,113.86,113.78,113.86,16655.0,94.9762,95.0179,94.9512,95.0179,16655.0
2017-04-19 10:55:00,113.87,113.89,113.83,113.87,6833.0,95.0263,95.0429,94.9929,95.0263,6833.0
2017-04-19 11:00:00,113.9,113.91,113.85,113.86,24976.0,95.0513,95.0596,95.0096,95.0179,24976.0
2017-04-19 11:05:00,113.87,113.91,113.86,113.88,16508.0,95.0263,95.0596,95.0179,95.0346,16508.0
2017-04-19 11:10:00,113.83,113.9,113.83,113.89,7423.0,94.9929,95.0513,94.9929,95.0429,7423.0
2017-04-19 11:15:00,113.9,113.91,113.87,113.88,4364.0,95.0513,95.0596,95.0263,95.0346,4364.0
2017-04-19 11:20:00,113.88,113.94,113.87,113.94,21552.0,95.0346,95.0847,95.0263,95.0847,21552.0
2017-04-19 11:25:00,113.93,113.97,113.9,113.97,13954.0,95.0763,95.1097,95.0513,95.1097,13954.0
2017-04-19 11:30:00,113.96,113.96,113.93,113.95,3732.0,95.1014,95.1014,95.0763,95.093,3732.0
2017-04-19 11:35:00,113.94,113.97,113.92,113.95,7626.0,95.0847,95.1097,95.068,95.093,7626.0
2017-04-19 11:40:00,113.95,113.96,113.92,113.93,10842.0,95.093,95.1014,95.068,95.0763,10842.0
2017-04-19 11:45:00,113.93,113.94,113.87,113.88,16640.0,95.0763,95.0847,95.0263,95.0346,16640.0
2017-04-19 11:50:00,113.89,113.89,113.83,113.84,21086.0,95.0429,95.0429,94.9929,95.0012,21086.0
2017-04-19 11:55:00,113.82,113.83,113.77,113.78,25818.0,94.9845,94.9929,94.9428,94.9512,25818.0
2017-04-19 12:00:00,113.78,113.8,113.73,113.73,22988.0,94.9512,94.9678,94.9094,94.9094,22988.0
2017-04-19 12:05:00,113.73,113.73,113.66,113.66,37300.0,94.9094,94.9094,94.851,94.851,37300.0
2017-04-19 12:10:00,113.65,113.7,113.61,113.67,22723.0,94.8427,94.8844,94.8093,94.8594,22723.0
2017-04-19 12:15:00,113.68,113.72,113.66,113.68,38225.0,94.8677,94.9011,94.851,94.8677,38225.0
2017-04-19 12:20:00,113.69,113.77,113.67,113.74,54436.0,94.876,94.9428,94.8594,94.9178,54436.0
2017-04-19 12:25:00,113.75,113.75,113.71,113.72,6770.0,94.9261,94.9261,94.8927,94.9011,6770.0
2017-04-19 12:30:00,113.73,113.77,113.73,113.76,6548.0,94.9094,94.9428,94.9094,94.9345,6548.0
2017-04-19 12:35:00,113.77,113.77,113.72,113.74,3286.0,94.9428,94.9428,94.9011,94.9178,3286.0
2017-04-19 12:40:00,113.74,113.76,113.71,113.72,19173.0,94.9178,94.9345,94.8927,94.9011,19173.0
2017-04-19 12:45:00,113.71,113.74,113.7,113.71,3959.0,94.8927,94.9178,94.8844,94.8927,3959.0
2017-04-19 12:50:00,113.7,113.76,113.69,113.76,6177.0,94.8844,94.9345,94.876,94.9345,6177.0
2017-04-19 12:55:00,113.75,113.77,113.74,113.76,6944.0,94.9261,94.9428,94.9178,94.9345,6944.0
2017-04-19 13:00:00,113.76,113.76,113.64,113.65,9751.0,94.9345,94.9345,94.8343,94.8427,9751.0
2017-04-19 13:05:00,113.64,113.65,113.59,113.59,11437.0,94.8343,94.8427,94.7926,94.7926,11437.0
2017-04-19 13:10:00,113.6,113.61,113.53,113.55,16856.0,94.8009,94.8093,94.7425,94.7592,16856.0
2017-04-19 13:15:00,113.53,113.61,113.53,113.59,11346.0,94.7425,94.8093,94.7425,94.7926,11346.0
2017-04-19 13:20:00,113.58,113.7,113.57,113.68,41218.0,94.7842,94.8844,94.7759,94.8677,41218.0
2017-04-19 13:25:00,113.67,113.68,113.64,113.66,3462.0,94.8594,94.8677,94.8343,94.851,3462.0
2017-04-19 13:30:00,113.63,113.66,113.61,113.65,14067.0,94.826,94.851,94.8093,94.8427,14067.0
2017-04-19 13:35:00,113.62,113.63,113.6,113.61,16051.0,94.8176,94.826,94.8009,94.8093,16051.0
2017-04-19 13:40:00,113.59,113.64,113.59,113.63,8139.0,94.7926,94.8343,94.7926,94.826,8139.0
2017-04-19 13:45:00,113.62,113.66,113.6,113.65,11554.0,94.8176,94.851,94.8009,94.8427,11554.0
2017-04-19 13:50:00,113.65,113.67,113.64,113.66,13187.0,94.8427,94.8594,94.8343,94.851,13187.0
2017-04-19 13:55:00,113.62,113.62,113.58,113.59,27065.0,94.8176,94.8176,94.7842,94.7926,27065.0
2017-04-19 14:00:00,113.61,113.65,113.57,113.57,5554.0,94.8093,94.8427,94.7759,94.7759,5554.0
2017-04-19 14:05:00,113.56,113.58,113.52,113.52,12322.0,94.7676,94.7842,94.7342,94.7342,12322.0
2017-04-19 14:10:00,113.53,113.57,113.52,113.52,4618.0,94.7425,94.7759,94.7342,94.7342,4618.0
2017-04-19 14:15:00,113.52,113.52,113.45,113.5,30394.0,94.7342,94.7342,94.6758,94.7175,30394.0
2017-04-19 14:20:00,113.5,113.51,113.43,113.43,9114.0,94.7175,94.7258,94.6591,94.6591,9114.0
2017-04-19 14:25:00,113.44,113.55,113.43,113.53,19665.0,94.6674,94.7592,94.6591,94.7425,19665.0
2017-04-19 14:30:00,113.53,113.56,113.51,113.53,13878.0,94.7425,94.7676,94.7258,94.7425,13878.0
2017-04-19 14:35:00,113.53,113.58,113.52,113.57,12399.0,94.7425,94.7842,94.7342,94.7759,12399.0
2017-04-19 14:40:00,113.58,113.58,113.48,113.5,20911.0,94.7842,94.7842,94.7008,94.7175,20911.0
2017-04-19 14:45:00,113.49,113.5,113.41,113.41,7015.0,94.7091,94.7175,94.6424,94.6424,7015.0
2017-04-19 14:50:00,113.4,113.4,113.27,113.33,31348.0,94.634,94.634,94.5255,94.5756,31348.0
2017-04-19 14:55:00,113.33,113.35,113.31,113.32,7396.0,94.5756,94.5923,94.5589,94.5673,7396.0
2017-04-19 15:00:00,113.32,113.37,113.28,113.35,62219.0,94.5673,94.609,94.5339,94.5923,62219.0
2017-04-19 15:05:00,113.35,113.37,113.3,113.34,13374.0,94.5923,94.609,94.5506,94.584,13374.0
2017-04-19 15:10:00,113.35,113.39,113.35,113.36,22131.0,94.5923,94.6257,94.5923,94.6007,22131.0
2017-04-19 15:15:00,113.35,113.42,113.35,113.42,22738.0,94.5923,94.6507,94.5923,94.6507,22738.0
2017-04-19 15:20:00,113.42,113.43,113.38,113.39,10195.0,94.6507,94.6591,94.6173,94.6257,10195.0
2017-04-19 15:25:00,113.39,113.39,113.23,113.25,53673.0,94.6257,94.6257,94.4922,94.5089,53673.0
2017-04-19 15:30:00,113.25,113.25,113.18,113.2,45405.0,94.5089,94.5089,94.4504,94.4671,45405.0
2017-04-19 15:35:00,113.21,113.27,113.21,113.25,32100.0,94.4755,94.5255,94.4755,94.5089,32100.0
2017-04-19 15:40:00,113.25,113.25,113.13,113.15,44012.0,94.5089,94.5089,94.4087,94.4254,44012.0
2017-04-19 15:45:00,113.15,113.21,113.14,113.18,27823.0,94.4254,94.4755,94.4171,94.4504,27823.0
2017-04-19 15:50:00,113.19,113.22,113.15,113.22,30277.0,94.4588,94.4838,94.4254,94.4838,30277.0
2017-04-19 15:55:00,113.22,113.35,113.22,113.32,96052.0,94.4838,94.5923,94.4838,94.5673,96052.0
2017-04-20 09:30:00,113.46,113.69,113.46,113.66,17000.0,94.6841,94.876,94.6841,94.851,17000.0
2017-04-20 09:35:00,113.69,113.69,113.62,113.64,24033.0,94.876,94.876,94.8176,94.8343,24033.0
2017-04-20 09:40:00,113.6,113.62,113.49,113.56,30637.0,94.8009,94.8176,94.7091,94.7676,30637.0
2017-04-20 09:45:00,113.56,113.56,113.45,113.47,7277.0,94.7676,94.7676,94.6758,94.6925,7277.0
2017-04-20 09:50:00,113.5,113.56,113.5,113.51,61938.0,94.7175,94.7676,94.7175,94.7258,61938.0
2017-04-20 09:55:00,113.5,113.52,113.38,113.46,30879.0,94.7175,94.7342,94.6173,94.6841,30879.0
2017-04-20 10:00:00,113.46,113.59,113.46,113.51,22540.0,94.6841,94.7926,94.6841,94.7258,22540.0
2017-04-20 10:05:00,113.51,113.64,113.49,113.62,13279.0,94.7258,94.8343,94.7091,94.8176,13279.0
2017-04-20 10:10:00,113.64,113.75,113.64,113.69,33518.0,94.8343,94.9261,94.8343,94.876,33518.0
2017-04-20 10:15:00,113.73,113.74,113.65,113.65,4433.0,94.9094,94.9178,94.8427,94.8427,4433.0
2017-04-20 10:20:00,113.65,113.75,113.65,113.7,9084.0,94.8427,94.9261,94.8427,94.8844,9084.0
2017-04-20 10:25:00,113.7,113.7,113.63,113.64,7105.0,94.8844,94.8844,94.826,94.8343,7105.0
2017-04-20 10:30:00,113.65,113.7,113.62,113.63,17478.0,94.8427,94.8844,94.8176,94.826,17478.0
2017-04-20 10:35:00,113.62,113.64,113.58,113.62,20653.0,94.8176,94.8343,94.7842,94.8176,20653.0
2017-04-20 10:40:00,113.62,113.65,113.61,113.65,20848.0,94.8176,94.8427,94.8093,94.8427,20848.0
2017-04-20 10:45:00,113.68,113.72,113.66,113.69,8665.0,94.8677,94.9011,94.851,94.876,8665.0
2017-04-20 10:50:00,113.7,113.77,113.69,113.73,9200.0,94.8844,94.9428,94.876,94.9094,9200.0
2017-04-20 10:55:00,113.73,113.77,113.72,113.75,13058.0,94.9094,94.9428,94.9011,94.9261,13058.0
2017-04-20 11:00:00,113.76,113.76,113.66,113.66,21932.0,94.9345,94.9345,94.851,94.851,21932.0
2017-04-20 11:05:00,113.63,113.71,113.63,113.7,3693.0,94.826,94.8927,94.826,94.8844,3693.0
2017-04-20 11:10:00,113.71,113.73,113.69,113.73,4689.0,94.8927,94.9094,94.876,94.9094,4689.0
2017-04-20 11:15:00,113.72,113.72,113.65,113.7,16103.0,94.9011,94.9011,94.8427,94.8844,16103.0
2017-04-20 11:20:00,113.7,113.77,113.68,113.77,8954.0,94.8844,94.9428,94.8677,94.9428,8954.0
2017-04-20 11:25:00,113.75,113.83,113.75,113.81,47216.0,94.9261,94.9929,94.9261,94.9762,47216.0
2017-04-20 11:30:00,113.83,113.85,113.81,113.85,39024.0,94.9929,95.0096,94.9762,95.0096,39024.0
2017-04-20 11:35:00,113.86,113.95,113.85,113.93,8410.0,95.0179,95.093,95.0096,95.0763,8410.0
2017-04-20 11:40:00,113.92,113.92,113.86,113.9,25912.0,95.068,95.068,95.0179,95.0513,25912.0
2017-04-20 11:45:00,113.9,114.0,113.9,113.98,49512.0,95.0513,95.1347,95.0513,95.1181,49512.0
2017-04-20 11:50:00,113.97,114.02,113.95,113.99,30940.0,95.1097,95.1514,95.093,95.1264,30940.0
2017-04-20 11:55:00,113.99,114.02,113.96,114.0,10532.0,95.1264,95.1514,95.1014,95.1347,10532.0
2017-04-20 12:00:00,114.02,114.08,114.0,114.04,25133.0,95.1514,95.2015,95.1347,95.1681,25133.0
2017-04-20 12:05:00,114.07,114.12,114.07,114.12,39255.0,95.1932,95.2349,95.1932,95.2349,39255.0
2017-04-20 12:10:00,114.14,114.14,114.11,114.14,28419.0,95.2516,95.2516,95.2265,95.2516,28419.0
2017-04-20 12:15:00,114.15,114.16,114.11,114.13,8940.0,95.2599,95.2683,95.2265,95.2432,8940.0
2017-04-20 12:20:00,114.14,114.19,114.11,114.14,10403.0,95.2516,95.2933,95.2265,95.2516,10403.0
2017-04-20 12:25:00,114.14,114.15,114.08,114.09,17914.0,95.2516,95.2599,95.2015,95.2099,17914.0
2017-04-20 12:30:00,114.12,114.15,114.11,114.12,9721.0,95.2349,95.2599,95.2265,95.2349,9721.0
2017-04-20 12:35:00,114.13,114.13,114.09,114.13,12698.0,95.2432,95.2432,95.2099,95.2432,12698.0
2017-04-20 12:40:00,114.14,114.22,114.14,114.21,23329.0,95.2516,95.3183,95.2516,95.31,23329.0
2017-04-20 12:45:00,114.2,114.22,114.18,114.22,6460.0,95.3016,95.3183,95.285,95.3183,6460.0
2017-04-20 12:50:00,114.2,114.23,114.2,114.21,12272.0,95.3016,95.3267,95.3016,95.31,12272.0
2017-04-20 12:55:00,114.21,114.22,114.13,114.14,12099.0,95.31,95.3183,95.2432,95.2516,12099.0
2017-04-20 13:00:00,114.14,114.19,114.13,114.17,11183.0,95.2516,95.2933,95.2432,95.2766,11183.0
2017-04-20 13:05:00,114.18,114.18,114.12,114.12,10628.0,95.285,95.285,95.2349,95.2349,10628.0
2017-04-20 13:10:00,114.12,114.14,114.11,114.12,3590.0,95.2349,95.2516,95.2265,95.2349,3590.0
2017-04-20 13:15:00,114.13,114.13,114.05,114.06,7880.0,95.2432,95.2432,95.1765,95.1848,7880.0
2017-04-20 13:20:00,114.07,114.09,114.05,114.08,4004.0,95.1932,95.2099,95.1765,95.2015,4004.0
2017-04-20 13:25:00,114.08,114.18,114.07,114.16,16421.0,95.2015,95.285,95.1932,95.2683,16421.0
2017-04-20 13:30:00,114.17,114.2,114.16,114.2,10811.0,95.2766,95.3016,95.2683,95.3016,10811.0
2017-04-20 13:35:00,114.21,114.27,114.2,114.24,11508.0,95.31,95.3601,95.3016,95.335,11508.0
2017-04-20 13:40:00,114.25,114.28,114.23,114.27,4870.0,95.3434,95.3684,95.3267,95.3601,4870.0
2017-04-20 13:45:00,114.26,114.3,114.26,114.29,21924.0,95.3517,95.3851,95.3517,95.3768,21924.0
2017-04-20 13:50:00,114.3,114.37,114.29,114.35,23161.0,95.3851,95.4435,95.3768,95.4268,23161.0
2017-04-20 13:55:00,114.36,114.41,114.35,114.38,20230.0,95.4352,95.4769,95.4268,95.4519,20230.0
2017-04-20 14:00:00,114.38,114.39,114.35,114.36,6064.0,95.4519,95.4602,95.4268,95.4352,6064.0
2017-04-20 14:05:00,114.36,114.38,114.25,114.26,28814.0,95.4352,95.4519,95.3434,95.3517,28814.0
2017-04-20 14:10:00,114.28,114.29,114.25,114.26,25105.0,95.3684,95.3768,95.3434,95.3517,25105.0
2017-04-20 14:15:00,114.26,114.31,114.25,114.28,8389.0,95.3517,95.3934,95.3434,95.3684,8389.0
2017-04-20 14:20:00,114.28,114.34,114.26,114.33,8128.0,95.3684,95.4185,95.3517,95.4101,8128.0
2017-04-20 14:25:00,114.33,114.35,114.32,114.33,6519.0,95.4101,95.4268,95.4018,95.4101,6519.0
2017-04-20 14:30:00,114.32,114.34,114.27,114.34,8298.0,95.4018,95.4185,95.3601,95.4185,8298.0
2017-04-20 14:35:00,114.33,114.38,114.33,114.36,4529.0,95.4101,95.4519,95.4101,95.4352,4529.0
2017-04-20 14:40:00,114.34,114.35,114.28,114.28,31685.0,95.4185,95.4268,95.3684,95.3684,31685.0
2017-04-20 14:45:00,114.29,114.31,114.26,114.3,50804.0,95.3768,95.3934,95.3517,95.3851,50804.0
2017-04-20 14:50:00,114.29,114.33,114.26,114.28,12806.0,95.3768,95.4101,95.3517,95.3684,12806.0
2017-04-20 14:55:00,114.28,114.31,114.25,114.25,5241.0,95.3684,95.3934,95.3434,95.3434,5241.0
2017-04-20 15:00:00,114.24,114.25,114.18,114.23,17324.0,95.335,95.3434,95.285,95.3267,17324.0
2017-04-20 15:05:00,114.22,114.26,114.21,114.25,10583.0,95.3183,95.3517,95.31,95.3434,10583.0
2017-04-20 15:10:00,114.25,114.3,114.24,114.29,25294.0,95.3434,95.3851,95.335,95.3768,25294.0
2017-04-20 15:15:00,114.31,114.32,114.24,114.25,11589.0,95.3934,95.4018,95.335,95.3434,11589.0
2017-04-20 15:20:00,114.24,114.24,114.15,114.18,9392.0,95.335,95.335,95.2599,95.285,9392.0
2017-04-20 15:25:00,114.18,114.24,114.16,114.24,7244.0,95.285,95.335,95.2683,95.335,7244.0
2017-04-20 15:30:00,114.24,114.33,114.23,114.31,17054.0,95.335,95.4101,95.3267,95.3934,17054.0
2017-04-20 15:35:00,114.31,114.31,114.24,114.29,9749.0,95.3934,95.3934,95.335,95.3768,9749.0
2017-04-20 15:40:00,114.29,114.35,114.29,114.34,11746.0,95.3768,95.4268,95.3768,95.4185,11746.0
2017-04-20 15:45:00,114.32,114.33,114.27,114.32,22220.0,95.4018,95.4101,95.3601,95.4018,22220.0
2017-04-20 15:50:00,114.31,114.35,114.29,114.3,20879.0,95.3934,95.4268,95.3768,95.3851,20879.0
2017-04-20 15:55:00,114.3,114.31,114.15,114.17,84142.0,95.3851,95.3934,95.2599,95.2766,84142.0
2017-04-21 09:30:00,114.03,114.18,113.95,113.96,58285.0,95.1598,95.285,95.093,95.1014,58285.0
2017-04-21 09:35:00,113.94,114.0,113.89,113.99,40071.0,95.0847,95.1347,95.0429,95.1264,40071.0
2017-04-21 09:40:00,113.98,114.09,113.98,114.08,14582.0,95.1181,95.2099,95.1181,95.2015,14582.0
2017-04-21 09:45:00,114.06,114.07,113.99,113.99,10896.0,95.1848,95.1932,95.1264,95.1264,10896.0
2017-04-21 09:50:00,114.0,114.0,113.88,113.89,16723.0,95.1347,95.1347,95.0346,95.0429,16723.0
2017-04-21 09:55:00,113.91,113.96,113.91,113.94,15669.0,95.0596,95.1014,95.0596,95.0847,15669.0
2017-04-21 10:00:00,113.95,114.02,113.94,113.95,17600.0,95.093,95.1514,95.0847,95.093,17600.0
2017-04-21 10:05:00,113.96,113.99,113.9,113.92,9162.0,95.1014,95.1264,95.0513,95.068,9162.0
2017-04-21 10:10:00,113.93,113.96,113.91,113.95,4750.0,95.0763,95.1014,95.0596,95.093,4750.0
2017-04-21 10:15:00,113.96,114.0,113.96,114.0,4539.0,95.1014,95.1347,95.1014,95.1347,4539.0
2017-04-21 10:20:00,114.0,114.05,114.0,114.04,11351.0,95.1347,95.1765,95.1347,95.1681,11351.0
2017-04-21 10:25:00,114.04,114.04,113.98,114.0,11451.0,95.1681,95.1681,95.1181,95.1347,11451.0
2017-04-21 10:30:00,113.99,113.99,113.93,113.95,21056.0,95.1264,95.1264,95.0763,95.093,21056.0
2017-04-21 10:35:00,113.93,113.95,113.89,113.89,6716.0,95.0763,95.093,95.0429,95.0429,6716.0
2017-04-21 10:40:00,113.9,113.92,113.86,113.92,26946.0,95.0513,95.068,95.0179,95.068,26946.0
2017-04-21 10:45:00,113.91,113.96,113.88,113.89,7322.0,95.0596,95.1014,95.0346,95.0429,7322.0
2017-04-21 10:50:00,113.88,113.91,113.87,113.88,3096.0,95.0346,95.0596,95.0263,95.0346,3096.0
2017-04-21 10:55:00,113.88,113.88,113.79,113.86,4394.0,95.0346,95.0346,94.9595,95.0179,4394.0
2017-04-21 11:00:00,113.85,113.85,113.81,113.83,8055.0,95.0096,95.0096,94.9762,94.9929,8055.0
2017-04-21 11:05:00,113.81,113.81,113.75,113.76,7457.0,94.9762,94.9762,94.9261,94.9345,7457.0
2017-04-21 11:10:00,113.76,113.76,113.7,113.71,8614.0,94.9345,94.9345,94.8844,94.8927,8614.0
2017-04-21 11:15:00,113.71,113.79,113.66,113.79,13643.0,94.8927,94.9595,94.851,94.9595,13643.0
2017-04-21 11:20:00,113.79,113.82,113.79,113.8,4643.0,94.9595,94.9845,94.9595,94.9678,4643.0
2017-04-21 11:25:00,113.79,113.84,113.77,113.82,13538.0,94.9595,95.0012,94.9428,94.9845,13538.0
2017-04-21 11:30:00,113.83,113.83,113.78,113.82,4401.0,94.9929,94.9929,94.9512,94.9845,4401.0
2017-04-21 11:35:00,113.82,113.84,113.79,113.79,8801.0,94.9845,95.0012,94.9595,94.9595,8801.0
2017-04-21 11:40:00,113.79,113.85,113.78,113.84,10233.0,94.9595,95.0096,94.9512,95.0012,10233.0
2017-04-21 11:45:00,113.85,113.87,113.83,113.86,21557.0,95.0096,95.0263,94.9929,95.0179,21557.0
2017-04-21 11:50:00,113.87,113.91,113.84,113.91,4176.0,95.0263,95.0596,95.0012,95.0596,4176.0
2017-04-21 11:55:00,113.9,113.92,113.86,113.87,22539.0,95.0513,95.068,95.0179,95.0263,22539.0
2017-04-21 12:00:00,113.86,113.87,113.81,113.81,28051.0,95.0179,95.0263,94.9762,94.9762,28051.0
2017-04-21 12:05:00,113.82,113.82,113.78,113.79,27057.0,94.9845,94.9845,94.9512,94.9595,27057.0
2017-04-21 12:10:00,113.78,113.83,113.71,113.72,36920.0,94.9512,94.9929,94.8927,94.9011,36920.0
2017-04-21 12:15:00,113.71,113.76,113.68,113.76,9574.0,94.8927,94.9345,94.8677,94.9345,9574.0
2017-04-21 12:20:00,113.74,113.76,113.74,113.75,9804.0,94.9178,94.9345,94.9178,94.9261,9804.0
2017-04-21 12:25:00,113.75,113.76,113.71,113.71,14314.0,94.9261,94.9345,94.8927,94.8927,14314.0
2017-04-21 12:30:00,113.71,113.76,113.7,113.76,6818.0,94.8927,94.9345,94.8844,94.9345,6818.0
2017-04-21 12:35:00,113.75,113.75,113.72,113.73,24540.0,94.9261,94.9261,94.9011,94.9094,24540.0
2017-04-21 12:40:00,113.74,113.77,113.73,113.77,7132.0,94.9178,94.9428,94.9094,94.9428,7132.0
2017-04-21 12:45:00,113.76,113.77,113.72,113.75,7067.0,94.9345,94.9428,94.9011,94.9261,7067.0
2017-04-21 12:50:00,113.77,113.79,113.76,113.76,3156.0,94.9428,94.9595,94.9345,94.9345,3156.0
2017-04-21 12:55:00,113.76,113.77,113.73,113.73,3160.0,94.9345,94.9428,94.9094,94.9094,3160.0
2017-04-21 13:00:00,113.75,113.75,113.71,113.72,4188.0,94.9261,94.9261,94.8927,94.9011,4188.0
2017-04-21 13:05:00,113.73,113.73,113.67,113.68,6185.0,94.9094,94.9094,94.8594,94.8677,6185.0
2017-04-21 13:10:00,113.68,113.68,113.45,113.51,48664.0,94.8677,94.8677,94.6758,94.7258,48664.0
2017-04-21 13:15:00,113.51,113.52,113.47,113.48,9817.0,94.7258,94.7342,94.6925,94.7008,9817.0
2017-04-21 13:20:00,113.47,113.57,113.46,113.57,7619.0,94.6925,94.7759,94.6841,94.7759,7619.0
2017-04-21 13:25:00,113.56,113.58,113.55,113.57,4449.0,94.7676,94.7842,94.7592,94.7759,4449.0
2017-04-21 13:30:00,113.57,113.59,113.55,113.55,2927.0,94.7759,94.7926,94.7592,94.7592,2927.0
2017-04-21 13:35:00,113.55,113.55,113.51,113.53,3530.0,94.7592,94.7592,94.7258,94.7425,3530.0
2017-04-21 13:40:00,113.51,113.57,113.51,113.57,10601.0,94.7258,94.7759,94.7258,94.7759,10601.0
2017-04-21 13:45:00,113.57,113.58,113.56,113.56,4902.0,94.7759,94.7842,94.7676,94.7676,4902.0
2017-04-21 13:50:00,113.56,113.61,113.56,113.59,5015.0,94.7676,94.8093,94.7676,94.7926,5015.0
2017-04-21 13:55:00,113.62,113.82,113.61,113.8,54402.0,94.8176,94.9845,94.8093,94.9678,54402.0
2017-04-21 14:00:00,113.8,113.83,113.77,113.79,19068.0,94.9678,94.9929,94.9428,94.9595,19068.0
2017-04-21 14:05:00,113.78,113.78,113.75,113.77,3074.0,94.9512,94.9512,94.9261,94.9428,3074.0
2017-04-21 14:10:00,113.77,113.81,113.76,113.77,7651.0,94.9428,94.9762,94.9345,94.9428,7651.0
2017-04-21 14:15:00,113.8,113.8,113.77,113.77,4779.0,94.9678,94.9678,94.9428,94.9428,4779.0
2017-04-21 14:20:00,113.78,113.86,113.78,113.86,10390.0,94.9512,95.0179,94.9512,95.0179,10390.0
2017-04-21 14:25:00,113.89,113.94,113.88,113.93,22309.0,95.0429,95.0847,95.0346,95.0763,22309.0
2017-04-21 14:30:00,113.93,113.94,113.89,113.93,12362.0,95.0763,95.0847,95.0429,95.0763,12362.0
2017-04-21 14:35:00,113.94,113.96,113.9,113.96,19236.0,95.0847,95.1014,95.0513,95.1014,19236.0
2017-04-21 14:40:00,113.96,113.96,113.9,113.9,2992.0,95.1014,95.1014,95.0513,95.0513,2992.0
2017-04-21 14:45:00,113.86,113.9,113.81,113.82,17779.0,95.0179,95.0513,94.9762,94.9845,17779.0
2017-04-21 14:50:00,113.81,113.83,113.77,113.8,10665.0,94.9762,94.9929,94.9428,94.9678,10665.0
2017-04-21 14:55:00,113.78,113.88,113.78,113.83,10976.0,94.9512,95.0346,94.9512,94.9929,10976.0
2017-04-21 15:00:00,113.84,113.85,113.77,113.78,17450.0,95.0012,95.0096,94.9428,94.9512,17450.0
2017-04-21 15:05:00,113.78,113.78,113.67,113.72,9872.0,94.9512,94.9512,94.8594,94.9011,9872.0
2017-04-21 15:10:00,113.68,113.71,113.64,113.71,14001.0,94.8677,94.8927,94.8343,94.8927,14001.0
2017-04-21 15:15:00,113.71,113.73,113.67,113.7,27271.0,94.8927,94.9094,94.8594,94.8844,27271.0
2017-04-21 15:20:00,113.69,113.73,113.67,113.7,3455.0,94.876,94.9094,94.8594,94.8844,3455.0
2017-04-21 15:25:00,113.69,113.77,113.68,113.77,12326.0,94.876,94.9428,94.8677,94.9428,12326.0
2017-04-21 15:30:00,113.76,113.76,113.69,113.7,10834.0,94.9345,94.9345,94.876,94.8844,10834.0
2017-04-21 15:35:00,113.7,113.79,113.69,113.77,16761.0,94.8844,94.9595,94.876,94.9428,16761.0
2017-04-21 15:40:00,113.77,113.85,113.77,113.83,43198.0,94.9428,95.0096,94.9428,94.9929,43198.0
2017-04-21 15:45:00,113.83,113.85,113.82,113.84,20582.0,94.9929,95.0096,94.9845,95.0012,20582.0
2017-04-21 15:50:00,113.83,113.83,113.77,113.77,24468.0,94.9929,94.9929,94.9428,94.9428,24468.0
2017-04-21 15:55:00,113.77,113.8,113.6,113.62,153631.0,94.9428,94.9678,94.8009,94.8176,153631.0
2017-04-24 09:30:00,114.83,114.99,114.83,114.92,19312.0,95.8274,95.9609,95.8274,95.9025,19312.0
2017-04-24 09:35:00,114.89,114.91,114.69,114.8,55340.0,95.8775,95.8942,95.7106,95.8024,55340.0
2017-04-24 09:40:00,114.81,114.85,114.77,114.83,30265.0,95.8107,95.8441,95.7773,95.8274,30265.0
2017-04-24 09:45:00,114.83,114.85,114.74,114.79,45535.0,95.8274,95.8441,95.7523,95.794,45535.0
2017-04-24 09:50:00,114.8,114.82,114.73,114.77,10722.0,95.8024,95.819,95.7439,95.7773,10722.0
2017-04-24 09:55:00,114.78,114.86,114.78,114.82,5977.0,95.7857,95.8524,95.7857,95.819,5977.0
2017-04-24 10:00:00,114.83,114.97,114.81,114.95,12593.0,95.8274,95.9442,95.8107,95.9275,12593.0
2017-04-24 10:05:00,114.94,114.97,114.89,114.89,11281.0,95.9192,95.9442,95.8775,95.8775,11281.0
2017-04-24 10:10:00,114.84,114.88,114.82,114.88,4775.0,95.8357,95.8691,95.819,95.8691,4775.0
2017-04-24 10:15:00,114.87,114.89,114.85,114.86,4398.0,95.8608,95.8775,95.8441,95.8524,4398.0
2017-04-24 10:20:00,114.86,114.89,114.85,114.85,5858.0,95.8524,95.8775,95.8441,95.8441,5858.0
2017-04-24 10:25:00,114.83,114.85,114.79,114.85,12980.0,95.8274,95.8441,95.794,95.8441,12980.0
2017-04-24 10:30:00,114.84,114.88,114.78,114.78,9670.0,95.8357,95.8691,95.7857,95.7857,9670.0
2017-04-24 10:35:00,114.8,114.83,114.74,114.75,9547.0,95.8024,95.8274,95.7523,95.7606,9547.0
2017-04-24 10:40:00,114.74,114.78,114.72,114.74,23390.0,95.7523,95.7857,95.7356,95.7523,23390.0
2017-04-24 10:45:00,114.74,114.77,114.68,114.77,19590.0,95.7523,95.7773,95.7022,95.7773,19590.0
2017-04-24 10:50:00,114.76,114.8,114.76,114.79,16436.0,95.769,95.8024,95.769,95.794,16436.0
2017-04-24 10:55:00,114.8,114.82,114.78,114.8,7005.0,95.8024,95.819,95.7857,95.8024,7005.0
2017-04-24 11:00:00,114.79,114.82,114.78,114.78,8973.0,95.794,95.819,95.7857,95.7857,8973.0
2017-04-24 11:05:00,114.79,114.83,114.78,114.82,6060.0,95.794,95.8274,95.7857,95.819,6060.0
2017-04-24 11:10:00,114.82,114.85,114.78,114.78,7069.0,95.819,95.8441,95.7857,95.7857,7069.0
2017-04-24 11:15:00,114.78,114.79,114.65,114.68,53592.0,95.7857,95.794,95.6772,95.7022,53592.0
2017-04-24 11:20:00,114.68,114.71,114.65,114.68,11475.0,95.7022,95.7273,95.6772,95.7022,11475.0
2017-04-24 11:25:00,114.67,114.7,114.63,114.69,13991.0,95.6939,95.7189,95.6605,95.7106,13991.0
2017-04-24 11:30:00,114.68,114.68,114.62,114.66,10630.0,95.7022,95.7022,95.6521,95.6855,10630.0
2017-04-24 11:35:00,114.68,114.74,114.68,114.72,37183.0,95.7022,95.7523,95.7022,95.7356,37183.0
2017-04-24 11:40:00,114.72,114.73,114.64,114.68,14845.0,95.7356,95.7439,95.6688,95.7022,14845.0
2017-04-24 11:45:00,114.67,114.68,114.65,114.67,7014.0,95.6939,95.7022,95.6772,95.6939,7014.0
2017-04-24 11:50:00,114.68,114.7,114.66,114.69,8851.0,95.7022,95.7189,95.6855,95.7106,8851.0
2017-04-24 11:55:00,114.68,114.71,114.63,114.64,18494.0,95.7022,95.7273,95.6605,95.6688,18494.0
2017-04-24 12:00:00,114.65,114.74,114.65,114.74,4400.0,95.6772,95.7523,95.6772,95.7523,4400.0
2017-04-24 12:05:00,114.71,114.74,114.7,114.74,9942.0,95.7273,95.7523,95.7189,95.7523,9942.0
2017-04-24 12:10:00,114.74,114.81,114.74,114.76,3562.0,95.7523,95.8107,95.7523,95.769,3562.0
2017-04-24 12:15:00,114.75,114.78,114.74,114.75,10974.0,95.7606,95.7857,95.7523,95.7606,10974.0
2017-04-24 12:20:00,114.77,114.78,114.74,114.76,2267.0,95.7773,95.7857,95.7523,95.769,2267.0
2017-04-24 12:25:00,114.76,114.77,114.75,114.76,2988.0,95.769,95.7773,95.7606,95.769,2988.0
2017-04-24 12:30:00,114.76,114.76,114.72,114.74,9415.0,95.769,95.769,95.7356,95.7523,9415.0
2017-04-24 12:35:00,114.75,114.8,114.74,114.8,12170.0,95.7606,95.8024,95.7523,95.8024,12170.0
2017-04-24 12:40:00,114.78,114.8,114.77,114.79,8810.0,95.7857,95.8024,95.7773,95.794,8810.0
2017-04-24 12:45:00,114.78,114.8,114.77,114.77,7331.0,95.7857,95.8024,95.7773,95.7773,7331.0
2017-04-24 12:50:00,114.78,114.81,114.78,114.81,16381.0,95.7857,95.8107,95.7857,95.8107,16381.0
2017-04-24 12:55:00,114.8,114.8,114.73,114.79,9168.0,95.8024,95.8024,95.7439,95.794,9168.0
2017-04-24 13:00:00,114.78,114.86,114.78,114.83,11427.0,95.7857,95.8524,95.7857,95.8274,11427.0
2017-04-24 13:05:00,114.83,114.85,114.82,114.84,8687.0,95.8274,95.8441,95.819,95.8357,8687.0
2017-04-24 13:10:00,114.83,114.89,114.82,114.88,26733.0,95.8274,95.8775,95.819,95.8691,26733.0
2017-04-24 13:15:00,114.88,114.91,114.85,114.91,3458.0,95.8691,95.8942,95.8441,95.8942,3458.0
2017-04-24 13:20:00,114.9,114.92,114.87,114.88,24163.0,95.8858,95.9025,95.8608,95.8691,24163.0
2017-04-24 13:25:00,114.89,114.92,114.88,114.91,2482.0,95.8775,95.9025,95.8691,95.8942,2482.0
2017-04-24 13:30:00,114.92,114.93,114.89,114.91,34124.0,95.9025,95.9108,95.8775,95.8942,34124.0
2017-04-24 13:35:00,114.91,114.91,114.86,114.88,11562.0,95.8942,95.8942,95.8524,95.8691,11562.0
2017-04-24 13:40:00,114.88,114.89,114.86,114.86,6183.0,95.8691,95.8775,95.8524,95.8524,6183.0
2017-04-24 13:45:00,114.86,114.88,114.85,114.87,22117.0,95.8524,95.8691,95.8441,95.8608,22117.0
2017-04-24 13:50:00,114.87,114.89,114.83,114.87,18380.0,95.8608,95.8775,95.8274,95.8608,18380.0
2017-04-24 13:55:00,114.87,114.91,114.86,114.89,14024.0,95.8608,95.8942,95.8524,95.8775,14024.0
2017-04-24 14:00:00,114.91,114.93,114.88,114.88,176753.0,95.8942,95.9108,95.8691,95.8691,176753.0
2017-04-24 14:05:00,114.87,114.91,114.86,114.9,10787.0,95.8608,95.8942,95.8524,95.8858,10787.0
2017-04-24 14:10:00,114.91,114.93,114.86,114.89,34378.0,95.8942,95.9108,95.8524,95.8775,34378.0
2017-04-24 14:15:00,114.88,115.02,114.88,115.0,42679.0,95.8691,95.986,95.8691,95.9693,42679.0
2017-04-24 14:20:00,115.02,115.04,115.0,115.01,8137.0,95.986,96.0026,95.9693,95.9776,8137.0
2017-04-24 14:25:00,114.98,115.0,114.95,114.97,18681.0,95.9526,95.9693,95.9275,95.9442,18681.0
2017-04-24 14:30:00,114.99,115.03,114.99,115.02,1745.0,95.9609,95.9943,95.9609,95.986,1745.0
2017-04-24 14:35:00,115.01,115.01,114.96,114.97,4078.0,95.9776,95.9776,95.9359,95.9442,4078.0
2017-04-24 14:40:00,114.95,115.0,114.95,114.98,6832.0,95.9275,95.9693,95.9275,95.9526,6832.0
2017-04-24 14:45:00,114.98,114.98,114.94,114.94,4963.0,95.9526,95.9526,95.9192,95.9192,4963.0
2017-04-24 14:50:00,114.95,114.96,114.91,114.91,9244.0,95.9275,95.9359,95.8942,95.8942,9244.0
2017-04-24 14:55:00,114.91,114.92,114.88,114.92,4394.0,95.8942,95.9025,95.8691,95.9025,4394.0
2017-04-24 15:00:00,114.92,114.97,114.91,114.97,8102.0,95.9025,95.9442,95.8942,95.9442,8102.0
2017-04-24 15:05:00,114.98,115.04,114.98,115.02,13691.0,95.9526,96.0026,95.9526,95.986,13691.0
2017-04-24 15:10:00,115.03,115.06,115.0,115.05,20224.0,95.9943,96.0193,95.9693,96.011,20224.0
2017-04-24 15:15:00,115.05,115.06,114.99,114.99,23682.0,96.011,96.0193,95.9609,95.9609,23682.0
2017-04-24 15:20:00,114.98,115.01,114.97,114.97,4350.0,95.9526,95.9776,95.9442,95.9442,4350.0
2017-04-24 15:25:00,114.95,114.98,114.94,114.96,10883.0,95.9275,95.9526,95.9192,95.9359,10883.0
2017-04-24 15:30:00,114.97,114.97,114.92,114.92,11880.0,95.9442,95.9442,95.9025,95.9025,11880.0
2017-04-24 15:35:00,114.93,114.99,114.92,114.96,7130.0,95.9108,95.9609,95.9025,95.9359,7130.0
2017-04-24 15:40:00,114.96,114.98,114.92,114.97,9979.0,95.9359,95.9526,95.9025,95.9442,9979.0
2017-04-24 15:45:00,114.97,114.98,114.9,114.92,12003.0,95.9442,95.9526,95.8858,95.9025,12003.0
2017-04-24 15:50:00,114.92,114.92,114.85,114.86,15340.0,95.9025,95.9025,95.8441,95.8524,15340.0
2017-04-24 15:55:00,114.86,114.91,114.85,114.88,95104.0,95.8524,95.8942,95.8441,95.8691,95104.0
2017-04-25 09:30:00,115.34,115.5,115.28,115.44,23464.0,96.253,96.3865,96.2029,96.3364,23464.0
2017-04-25 09:35:00,115.43,115.54,115.42,115.52,42673.0,96.3281,96.4199,96.3198,96.4032,42673.0
2017-04-25 09:40:00,115.55,115.6,115.5,115.58,92360.0,96.4282,96.47,96.3865,96.4533,92360.0
2017-04-25 09:45:00,115.59,115.64,115.57,115.58,9915.0,96.4616,96.5033,96.4449,96.4533,9915.0
2017-04-25 09:50:00,115.57,115.6,115.52,115.53,64133.0,96.4449,96.47,96.4032,96.4116,64133.0
2017-04-25 09:55:00,115.54,115.64,115.54,115.63,15265.0,96.4199,96.5033,96.4199,96.495,15265.0
2017-04-25 10:00:00,115.63,115.68,115.59,115.64,15933.0,96.495,96.5367,96.4616,96.5033,15933.0
2017-04-25 10:05:00,115.66,115.79,115.65,115.79,17677.0,96.52,96.6285,96.5117,96.6285,17677.0
2017-04-25 10:10:00,115.79,115.79,115.68,115.69,9184.0,96.6285,96.6285,96.5367,96.5451,9184.0
2017-04-25 10:15:00,115.71,115.72,115.65,115.66,18030.0,96.5618,96.5701,96.5117,96.52,18030.0
2017-04-25 10:20:00,115.66,115.71,115.65,115.69,8378.0,96.52,96.5618,96.5117,96.5451,8378.0
2017-04-25 10:25:00,115.68,115.69,115.63,115.65,17612.0,96.5367,96.5451,96.495,96.5117,17612.0
2017-04-25 10:30:00,115.66,115.66,115.59,115.61,6095.0,96.52,96.52,96.4616,96.4783,6095.0
2017-04-25 10:35:00,115.62,115.65,115.6,115.64,2748.0,96.4867,96.5117,96.47,96.5033,2748.0
2017-04-25 10:40:00,115.64,115.65,115.57,115.57,10128.0,96.5033,96.5117,96.4449,96.4449,10128.0
2017-04-25 10:45:00,115.58,115.61,115.56,115.61,16372.0,96.4533,96.4783,96.4366,96.4783,16372.0
2017-04-25 10:50:00,115.57,115.62,115.57,115.61,9288.0,96.4449,96.4867,96.4449,96.4783,9288.0
2017-04-25 10:55:00,115.61,115.61,115.57,115.58,10173.0,96.4783,96.4783,96.4449,96.4533,10173.0
2017-04-25 11:00:00,115.58,115.59,115.56,115.57,95464.0,96.4533,96.4616,96.4366,96.4449,95464.0
2017-04-25 11:05:00,115.58,115.61,115.56,115.59,12472.0,96.4533,96.4783,96.4366,96.4616,12472.0
2017-04-25 11:10:00,115.59,115.63,115.59,115.61,3312.0,96.4616,96.495,96.4616,96.4783,3312.0
2017-04-25 11:15:00,115.61,115.67,115.6,115.66,26777.0,96.4783,96.5284,96.47,96.52,26777.0
2017-04-25 11:20:00,115.67,115.67,115.62,115.64,11796.0,96.5284,96.5284,96.4867,96.5033,11796.0
2017-04-25 11:25:00,115.65,115.65,115.57,115.57,14152.0,96.5117,96.5117,96.4449,96.4449,14152.0
2017-04-25 11:30:00,115.57,115.59,115.51,115.58,22893.0,96.4449,96.4616,96.3949,96.4533,22893.0
2017-04-25 11:35:00,115.58,115.59,115.55,115.56,9332.0,96.4533,96.4616,96.4282,96.4366,9332.0
2017-04-25 11:40:00,115.56,115.56,115.52,115.53,10578.0,96.4366,96.4366,96.4032,96.4116,10578.0
2017-04-25 11:45:00,115.53,115.58,115.52,115.53,4801.0,96.4116,96.4533,96.4032,96.4116,4801.0
2017-04-25 11:50:00,115.53,115.56,115.53,115.53,4509.0,96.4116,96.4366,96.4116,96.4116,4509.0
2017-04-25 11:55:00,115.55,115.6,115.55,115.6,4418.0,96.4282,96.47,96.4282,96.47,4418.0
2017-04-25 12:00:00,115.6,115.62,115.59,115.61,8011.0,96.47,96.4867,96.4616,96.4783,8011.0
2017-04-25 12:05:00,115.62,115.64,115.6,115.61,8772.0,96.4867,96.5033,96.47,96.4783,8772.0
2017-04-25 12:10:00,115.6,115.62,115.58,115.58,6801.0,96.47,96.4867,96.4533,96.4533,6801.0
2017-04-25 12:15:00,115.58,115.61,115.57,115.61,14187.0,96.4533,96.4783,96.4449,96.4783,14187.0
2017-04-25 12:20:00,115.61,115.63,115.58,115.59,18572.0,96.4783,96.495,96.4533,96.4616,18572.0
2017-04-25 12:25:00,115.6,115.61,115.58,115.59,7731.0,96.47,96.4783,96.4533,96.4616,7731.0
2017-04-25 12:30:00,115.58,115.59,115.51,115.51,18274.0,96.4533,96.4616,96.3949,96.3949,18274.0
2017-04-25 12:35:00,115.51,115.51,115.44,115.48,28306.0,96.3949,96.3949,96.3364,96.3698,28306.0
2017-04-25 12:40:00,115.46,115.48,115.46,115.47,11587.0,96.3531,96.3698,96.3531,96.3615,11587.0
2017-04-25 12:45:00,115.45,115.49,115.44,115.48,13363.0,96.3448,96.3782,96.3364,96.3698,13363.0
2017-04-25 12:50:00,115.49,115.5,115.46,115.47,10783.0,96.3782,96.3865,96.3531,96.3615,10783.0
2017-04-25 12:55:00,115.47,115.5,115.47,115.47,2752.0,96.3615,96.3865,96.3615,96.3615,2752.0
2017-04-25 13:00:00,115.46,115.52,115.46,115.52,930.0,96.3531,96.4032,96.3531,96.4032,930.0
2017-04-25 13:05:00,115.54,115.57,115.52,115.54,5273.0,96.4199,96.4449,96.4032,96.4199,5273.0
2017-04-25 13:10:00,115.55,115.6,115.55,115.58,12203.0,96.4282,96.47,96.4282,96.4533,12203.0
2017-04-25 13:15:00,115.58,115.6,115.57,115.6,6598.0,96.4533,96.47,96.4449,96.47,6598.0
2017-04-25 13:20:00,115.6,115.62,115.58,115.59,14100.0,96.47,96.4867,96.4533,96.4616,14100.0
2017-04-25 13:25:00,115.59,115.59,115.54,115.56,7891.0,96.4616,96.4616,96.4199,96.4366,7891.0
2017-04-25 13:30:00,115.57,115.57,115.54,115.57,12149.0,96.4449,96.4449,96.4199,96.4449,12149.0
2017-04-25 13:35:00,115.57,115.58,115.54,115.55,16263.0,96.4449,96.4533,96.4199,96.4282,16263.0
2017-04-25 13:40:00,115.55,115.61,115.54,115.61,15270.0,96.4282,96.4783,96.4199,96.4783,15270.0
2017-04-25 13:45:00,115.6,115.62,115.6,115.61,12132.0,96.47,96.4867,96.47,96.4783,12132.0
2017-04-25 13:50:00,115.59,115.62,115.59,115.6,5777.0,96.4616,96.4867,96.4616,96.47,5777.0
2017-04-25 13:55:00,115.6,115.62,115.58,115.61,14014.0,96.47,96.4867,96.4533,96.4783,14014.0
2017-04-25 14:00:00,115.61,115.66,115.58,115.64,11928.0,96.4783,96.52,96.4533,96.5033,11928.0
2017-04-25 14:05:00,115.63,115.7,115.63,115.69,11190.0,96.495,96.5534,96.495,96.5451,11190.0
2017-04-25 14:10:00,115.68,115.73,115.68,115.69,13795.0,96.5367,96.5785,96.5367,96.5451,13795.0
2017-04-25 14:15:00,115.69,115.71,115.66,115.7,12388.0,96.5451,96.5618,96.52,96.5534,12388.0
2017-04-25 14:20:00,115.7,115.7,115.64,115.64,17292.0,96.5534,96.5534,96.5033,96.5033,17292.0
2017-04-25 14:25:00,115.65,115.68,115.64,115.66,17480.0,96.5117,96.5367,96.5033,96.52,17480.0
2017-04-25 14:30:00,115.65,115.72,115.64,115.72,25343.0,96.5117,96.5701,96.5033,96.5701,25343.0
2017-04-25 14:35:00,115.71,115.72,115.7,115.72,23194.0,96.5618,96.5701,96.5534,96.5701,23194.0
2017-04-25 14:40:00,115.71,115.72,115.69,115.72,24563.0,96.5618,96.5701,96.5451,96.5701,24563.0
2017-04-25 14:45:00,115.71,115.74,115.68,115.68,13109.0,96.5618,96.5868,96.5367,96.5367,13109.0
2017-04-25 14:50:00,115.68,115.69,115.66,115.66,9865.0,96.5367,96.5451,96.52,96.52,9865.0
2017-04-25 14:55:00,115.66,115.66,115.61,115.64,12973.0,96.52,96.52,96.4783,96.5033,12973.0
2017-04-25 15:00:00,115.64,115.7,115.62,115.69,30636.0,96.5033,96.5534,96.4867,96.5451,30636.0
2017-04-25 15:05:00,115.68,115.77,115.68,115.77,14553.0,96.5367,96.6118,96.5367,96.6118,14553.0
2017-04-25 15:10:00,115.76,115.76,115.72,115.74,3592.0,96.6035,96.6035,96.5701,96.5868,3592.0
2017-04-25 15:15:00,115.72,115.78,115.72,115.78,8158.0,96.5701,96.6202,96.5701,96.6202,8158.0
2017-04-25 15:20:00,115.77,115.78,115.75,115.75,8891.0,96.6118,96.6202,96.5951,96.5951,8891.0
2017-04-25 15:25:00,115.74,115.74,115.71,115.72,8436.0,96.5868,96.5868,96.5618,96.5701,8436.0
2017-04-25 15:30:00,115.71,115.71,115.67,115.7,22388.0,96.5618,96.5618,96.5284,96.5534,22388.0
2017-04-25 15:35:00,115.7,115.7,115.64,115.66,8552.0,96.5534,96.5534,96.5033,96.52,8552.0
2017-04-25 15:40:00,115.66,115.71,115.65,115.67,15163.0,96.52,96.5618,96.5117,96.5284,15163.0
2017-04-25 15:45:00,115.65,115.69,115.64,115.68,82923.0,96.5117,96.5451,96.5033,96.5367,82923.0
2017-04-25 15:50:00,115.68,115.68,115.6,115.64,36631.0,96.5367,96.5367,96.47,96.5033,36631.0
2017-04-25 15:55:00,115.64,115.7,115.59,115.6,41304.0,96.5033,96.5534,96.4616,96.47,41304.0
2017-04-26 09:30:00,115.54,115.67,115.39,115.6,48488.0,96.4199,96.5284,96.2947,96.47,48488.0
2017-04-26 09:35:00,115.61,115.61,115.57,115.59,16139.0,96.4783,96.4783,96.4449,96.4616,16139.0
2017-04-26 09:40:00,115.58,115.61,115.51,115.6,23196.0,96.4533,96.4783,96.3949,96.47,23196.0
2017-04-26 09:45:00,115.58,115.66,115.54,115.66,36063.0,96.4533,96.52,96.4199,96.52,36063.0
2017-04-26 09:50:00,115.65,115.72,115.65,115.68,8205.0,96.5117,96.5701,96.5117,96.5367,8205.0
2017-04-26 09:55:00,115.69,115.73,115.68,115.73,31440.0,96.5451,96.5785,96.5367,96.5785,31440.0
2017-04-26 10:00:00,115.73,115.74,115.67,115.68,54336.0,96.5785,96.5868,96.5284,96.5367,54336.0
2017-04-26 10:05:00,115.67,115.74,115.66,115.73,6397.0,96.5284,96.5868,96.52,96.5785,6397.0
2017-04-26 10:10:00,115.72,115.78,115.7,115.78,15227.0,96.5701,96.6202,96.5534,96.6202,15227.0
2017-04-26 10:15:00,115.78,115.78,115.69,115.71,25466.0,96.6202,96.6202,96.5451,96.5618,25466.0
2017-04-26 10:20:00,115.71,115.74,115.68,115.73,11129.0,96.5618,96.5868,96.5367,96.5785,11129.0
2017-04-26 10:25:00,115.73,115.76,115.72,115.76,5635.0,96.5785,96.6035,96.5701,96.6035,5635.0
2017-04-26 10:30:00,115.79,115.86,115.79,115.86,8961.0,96.6285,96.6869,96.6285,96.6869,8961.0
2017-04-26 10:35:00,115.84,115.87,115.81,115.81,12277.0,96.6703,96.6953,96.6452,96.6452,12277.0
2017-04-26 10:40:00,115.82,115.87,115.82,115.83,4192.0,96.6536,96.6953,96.6536,96.6619,4192.0
2017-04-26 10:45:00,115.84,115.87,115.83,115.86,18588.0,96.6703,96.6953,96.6619,96.6869,18588.0
2017-04-26 10:50:00,115.86,115.96,115.86,115.93,15750.0,96.6869,96.7704,96.6869,96.7454,15750.0
2017-04-26 10:55:00,115.94,115.96,115.92,115.94,16707.0,96.7537,96.7704,96.737,96.7537,16707.0
2017-04-26 11:00:00,115.93,115.95,115.87,115.87,29159.0,96.7454,96.762,96.6953,96.6953,29159.0
2017-04-26 11:05:00,115.88,115.9,115.85,115.88,13423.0,96.7036,96.7203,96.6786,96.7036,13423.0
2017-04-26 11:10:00,115.89,115.91,115.85,115.88,14089.0,96.712,96.7287,96.6786,96.7036,14089.0
2017-04-26 11:15:00,115.86,115.92,115.86,115.91,15386.0,96.6869,96.737,96.6869,96.7287,15386.0
2017-04-26 11:20:00,115.92,116.11,115.91,116.11,21864.0,96.737,96.8956,96.7287,96.8956,21864.0
2017-04-26 11:25:00,116.1,116.21,116.1,116.18,18967.0,96.8872,96.979,96.8872,96.954,18967.0
2017-04-26 11:30:00,116.16,116.17,116.12,116.12,33297.0,96.9373,96.9456,96.9039,96.9039,33297.0
2017-04-26 11:35:00,116.12,116.13,116.06,116.07,15834.0,96.9039,96.9123,96.8538,96.8622,15834.0
2017-04-26 11:40:00,116.07,116.08,115.96,115.97,21579.0,96.8622,96.8705,96.7704,96.7787,21579.0
2017-04-26 11:45:00,115.96,115.98,115.75,115.75,81538.0,96.7704,96.7871,96.5951,96.5951,81538.0
2017-04-26 11:50:00,115.74,115.83,115.74,115.82,14819.0,96.5868,96.6619,96.5868,96.6536,14819.0
2017-04-26 11:55:00,115.81,115.87,115.81,115.86,9603.0,96.6452,96.6953,96.6452,96.6869,9603.0
2017-04-26 12:00:00,115.85,115.89,115.79,115.87,19640.0,96.6786,96.712,96.6285,96.6953,19640.0
2017-04-26 12:05:00,115.87,115.89,115.85,115.87,12120.0,96.6953,96.712,96.6786,96.6953,12120.0
2017-04-26 12:10:00,115.87,115.99,115.87,115.97,6583.0,96.6953,96.7954,96.6953,96.7787,6583.0
2017-04-26 12:15:00,115.97,115.99,115.95,115.98,13754.0,96.7787,96.7954,96.762,96.7871,13754.0
2017-04-26 12:20:00,115.98,115.98,115.92,115.93,8866.0,96.7871,96.7871,96.737,96.7454,8866.0
2017-04-26 12:25:00,115.93,115.96,115.89,115.89,8706.0,96.7454,96.7704,96.712,96.712,8706.0
2017-04-26 12:30:00,115.89,115.95,115.89,115.94,3499.0,96.712,96.762,96.712,96.7537,3499.0
2017-04-26 12:35:00,115.95,115.95,115.89,115.92,9136.0,96.762,96.762,96.712,96.737,9136.0
2017-04-26 12:40:00,115.91,115.94,115.89,115.92,8829.0,96.7287,96.7537,96.712,96.737,8829.0
2017-04-26 12:45:00,115.93,116.02,115.9,115.9,22951.0,96.7454,96.8205,96.7203,96.7203,22951.0
2017-04-26 12:50:00,115.89,116.0,115.89,116.0,10897.0,96.712,96.8038,96.712,96.8038,10897.0
2017-04-26 12:55:00,116.0,116.09,115.98,116.08,6549.0,96.8038,96.8789,96.7871,96.8705,6549.0
2017-04-26 13:00:00,116.07,116.1,116.03,116.05,28702.0,96.8622,96.8872,96.8288,96.8455,28702.0
2017-04-26 13:05:00,116.05,116.12,116.04,116.12,6620.0,96.8455,96.9039,96.8372,96.9039,6620.0
2017-04-26 13:10:00,116.12,116.13,116.07,116.09,11058.0,96.9039,96.9123,96.8622,96.8789,11058.0
2017-04-26 13:15:00,116.09,116.12,116.06,116.07,18775.0,96.8789,96.9039,96.8538,96.8622,18775.0
2017-04-26 13:20:00,116.09,116.11,116.08,116.09,5360.0,96.8789,96.8956,96.8705,96.8789,5360.0
2017-04-26 13:25:00,116.07,116.07,116.0,116.0,40047.0,96.8622,96.8622,96.8038,96.8038,40047.0
2017-04-26 13:30:00,116.0,116.0,115.88,115.92,18668.0,96.8038,96.8038,96.7036,96.737,18668.0
2017-04-26 13:35:00,115.92,116.05,115.92,116.05,9369.0,96.737,96.8455,96.737,96.8455,9369.0
2017-04-26 13:40:00,116.03,116.16,115.96,116.16,33780.0,96.8288,96.9373,96.7704,96.9373,33780.0
2017-04-26 13:45:00,116.15,116.15,115.82,115.89,530794.0,96.929,96.929,96.6536,96.712,530794.0
2017-04-26 13:50:00,115.9,116.05,115.88,115.99,21113.0,96.7203,96.8455,96.7036,96.7954,21113.0
2017-04-26 13:55:00,116.0,116.02,115.9,115.94,9250.0,96.8038,96.8205,96.7203,96.7537,9250.0
2017-04-26 14:00:00,115.88,115.89,115.79,115.89,51263.0,96.7036,96.712,96.6285,96.712,51263.0
2017-04-26 14:05:00,115.87,115.91,115.82,115.88,30337.0,96.6953,96.7287,96.6536,96.7036,30337.0
2017-04-26 14:10:00,115.89,115.92,115.88,115.92,6959.0,96.712,96.737,96.7036,96.737,6959.0
2017-04-26 14:15:00,115.95,115.98,115.9,115.9,8412.0,96.762,96.7871,96.7203,96.7203,8412.0
2017-04-26 14:20:00,115.89,115.98,115.87,115.96,19197.0,96.712,96.7871,96.6953,96.7704,19197.0
2017-04-26 14:25:00,115.96,115.96,115.89,115.89,19379.0,96.7704,96.7704,96.712,96.712,19379.0
2017-04-26 14:30:00,115.89,116.0,115.89,115.99,15751.0,96.712,96.8038,96.712,96.7954,15751.0
2017-04-26 14:35:00,115.98,115.98,115.91,115.91,26770.0,96.7871,96.7871,96.7287,96.7287,26770.0
2017-04-26 14:40:00,115.92,116.0,115.9,116.0,56565.0,96.737,96.8038,96.7203,96.8038,56565.0
2017-04-26 14:45:00,115.99,116.0,115.95,115.98,14679.0,96.7954,96.8038,96.762,96.7871,14679.0
2017-04-26 14:50:00,115.99,116.0,115.95,115.95,18366.0,96.7954,96.8038,96.762,96.762,18366.0
2017-04-26 14:55:00,115.96,115.99,115.92,115.92,20430.0,96.7704,96.7954,96.737,96.737,20430.0
2017-04-26 15:00:00,115.91,115.95,115.88,115.95,6458.0,96.7287,96.762,96.7036,96.762,6458.0
2017-04-26 15:05:00,115.94,115.99,115.93,115.97,19959.0,96.7537,96.7954,96.7454,96.7787,19959.0
2017-04-26 15:10:00,115.98,116.01,115.96,115.98,14577.0,96.7871,96.8121,96.7704,96.7871,14577.0
2017-04-26 15:15:00,115.98,115.98,115.92,115.93,15336.0,96.7871,96.7871,96.737,96.7454,15336.0
2017-04-26 15:20:00,115.93,115.95,115.89,115.92,25772.0,96.7454,96.762,96.712,96.737,25772.0
2017-04-26 15:25:00,115.93,115.93,115.86,115.91,13096.0,96.7454,96.7454,96.6869,96.7287,13096.0
2017-04-26 15:30:00,115.91,115.92,115.81,115.84,24495.0,96.7287,96.737,96.6452,96.6703,24495.0
2017-04-26 15:35:00,115.83,115.83,115.71,115.71,45640.0,96.6619,96.6619,96.5618,96.5618,45640.0
2017-04-26 15:40:00,115.7,115.73,115.66,115.69,27782.0,96.5534,96.5785,96.52,96.5451,27782.0
2017-04-26 15:45:00,115.69,115.69,115.6,115.61,60307.0,96.5451,96.5451,96.47,96.4783,60307.0
2017-04-26 15:50:00,115.61,115.63,115.53,115.53,33411.0,96.4783,96.495,96.4116,96.4116,33411.0
2017-04-26 15:55:00,115.52,115.6,115.49,115.54,116768.0,96.4032,96.47,96.3782,96.4199,116768.0
2017-04-27 09:30:00,115.59,115.59,115.4,115.4,29377.0,96.4616,96.4616,96.3031,96.3031,29377.0
2017-04-27 09:35:00,115.39,115.49,115.38,115.38,19475.0,96.2947,96.3782,96.2864,96.2864,19475.0
2017-04-27 09:40:00,115.38,115.39,115.32,115.38,19428.0,96.2864,96.2947,96.2363,96.2864,19428.0
2017-04-27 09:45:00,115.39,115.53,115.39,115.51,14800.0,96.2947,96.4116,96.2947,96.3949,14800.0
2017-04-27 09:50:00,115.5,115.54,115.47,115.47,5458.0,96.3865,96.4199,96.3615,96.3615,5458.0
2017-04-27 09:55:00,115.46,115.48,115.39,115.41,7474.0,96.3531,96.3698,96.2947,96.3114,7474.0
2017-04-27 10:00:00,115.42,115.44,115.4,115.43,14556.0,96.3198,96.3364,96.3031,96.3281,14556.0
2017-04-27 10:05:00,115.43,115.45,115.32,115.37,8938.0,96.3281,96.3448,96.2363,96.278,8938.0
2017-04-27 10:10:00,115.37,115.43,115.34,115.39,9985.0,96.278,96.3281,96.253,96.2947,9985.0
2017-04-27 10:15:00,115.42,115.42,115.35,115.38,19147.0,96.3198,96.3198,96.2613,96.2864,19147.0
2017-04-27 10:20:00,115.38,115.38,115.28,115.31,37687.0,96.2864,96.2864,96.2029,96.228,37687.0
2017-04-27 10:25:00,115.31,115.31,115.23,115.25,47863.0,96.228,96.228,96.1612,96.1779,47863.0
2017-04-27 10:30:00,115.25,115.28,115.22,115.25,10336.0,96.1779,96.2029,96.1529,96.1779,10336.0
2017-04-27 10:35:00,115.27,115.29,115.23,115.29,22134.0,96.1946,96.2113,96.1612,96.2113,22134.0
2017-04-27 10:40:00,115.27,115.29,115.26,115.27,18843.0,96.1946,96.2113,96.1862,96.1946,18843.0
2017-04-27 10:45:00,115.27,115.27,115.07,115.08,34855.0,96.1946,96.1946,96.0277,96.036,34855.0
2017-04-27 10:50:00,115.07,115.1,114.99,115.03,83718.0,96.0277,96.0527,95.9609,95.9943,83718.0
2017-04-27 10:55:00,115.03,115.06,114.97,115.06,20387.0,95.9943,96.0193,95.9442,96.0193,20387.0
2017-04-27 11:00:00,115.07,115.13,115.04,115.11,29879.0,96.0277,96.0777,96.0026,96.0611,29879.0
2017-04-27 11:05:00,115.11,115.12,115.04,115.04,5424.0,96.0611,96.0694,96.0026,96.0026,5424.0
2017-04-27 11:10:00,115.05,115.12,115.03,115.12,8197.0,96.011,96.0694,95.9943,96.0694,8197.0
2017-04-27 11:15:00,115.13,115.13,115.1,115.12,3105.0,96.0777,96.0777,96.0527,96.0694,3105.0
2017-04-27 11:20:00,115.13,115.13,115.08,115.09,6501.0,96.0777,96.0777,96.036,96.0444,6501.0
2017-04-27 11:25:00,115.1,115.13,115.03,115.04,6438.0,96.0527,96.0777,95.9943,96.0026,6438.0
2017-04-27 11:30:00,115.05,115.08,115.03,115.08,8316.0,96.011,96.036,95.9943,96.036,8316.0
2017-04-27 11:35:00,115.07,115.07,114.99,115.01,8366.0,96.0277,96.0277,95.9609,95.9776,8366.0
2017-04-27 11:40:00,114.99,115.0,114.94,114.98,9500.0,95.9609,95.9693,95.9192,95.9526,9500.0
2017-04-27 11:45:00,114.98,114.99,114.93,114.94,10297.0,95.9526,95.9609,95.9108,95.9192,10297.0
2017-04-27 11:50:00,114.94,114.94,114.89,114.94,9711.0,95.9192,95.9192,95.8775,95.9192,9711.0
2017-04-27 11:55:00,114.96,114.98,114.94,114.96,10843.0,95.9359,95.9526,95.9192,95.9359,10843.0
2017-04-27 12:00:00,114.99,115.05,114.98,115.05,6332.0,95.9609,96.011,95.9526,96.011,6332.0
2017-04-27 12:05:00,115.05,115.07,115.03,115.05,34455.0,96.011,96.0277,95.9943,96.011,34455.0
2017-04-27 12:10:00,115.06,115.08,115.04,115.07,4626.0,96.0193,96.036,96.0026,96.0277,4626.0
2017-04-27 12:15:00,115.08,115.09,115.05,115.07,3616.0,96.036,96.0444,96.011,96.0277,3616.0
2017-04-27 12:20:00,115.05,115.06,115.02,115.03,3922.0,96.011,96.0193,95.986,95.9943,3922.0
2017-04-27 12:25:00,115.04,115.05,115.01,115.05,6743.0,96.0026,96.011,95.9776,96.011,6743.0
2017-04-27 12:30:00,115.06,115.13,115.05,115.09,4311.0,96.0193,96.0777,96.011,96.0444,4311.0
2017-04-27 12:35:00,115.1,115.13,115.08,115.13,14529.0,96.0527,96.0777,96.036,96.0777,14529.0
2017-04-27 12:40:00,115.13,115.2,115.12,115.2,8838.0,96.0777,96.1362,96.0694,96.1362,8838.0
2017-04-27 12:45:00,115.2,115.24,115.19,115.22,16858.0,96.1362,96.1695,96.1278,96.1529,16858.0
2017-04-27 12:50:00,115.22,115.31,115.22,115.31,22614.0,96.1529,96.228,96.1529,96.228,22614.0
2017-04-27 12:55:00,115.31,115.46,115.31,115.46,15082.0,96.228,96.3531,96.228,96.3531,15082.0
2017-04-27 13:00:00,115.46,115.48,115.41,115.43,18321.0,96.3531,96.3698,96.3114,96.3281,18321.0
2017-04-27 13:05:00,115.43,115.44,115.39,115.4,6446.0,96.3281,96.3364,96.2947,96.3031,6446.0
2017-04-27 13:10:00,115.41,115.43,115.4,115.4,1393.0,96.3114,96.3281,96.3031,96.3031,1393.0
2017-04-27 13:15:00,115.36,115.38,115.36,115.38,3568.0,96.2697,96.2864,96.2697,96.2864,3568.0
2017-04-27 13:20:00,115.38,115.38,115.35,115.36,14623.0,96.2864,96.2864,96.2613,96.2697,14623.0
2017-04-27 13:25:00,115.37,115.4,115.37,115.4,5743.0,96.278,96.3031,96.278,96.3031,5743.0
2017-04-27 13:30:00,115.38,115.4,115.34,115.36,3274.0,96.2864,96.3031,96.253,96.2697,3274.0
2017-04-27 13:35:00,115.35,115.38,115.32,115.38,3092.0,96.2613,96.2864,96.2363,96.2864,3092.0
2017-04-27 13:40:00,115.38,115.39,115.32,115.32,4749.0,96.2864,96.2947,96.2363,96.2363,4749.0
2017-04-27 13:45:00,115.33,115.36,115.31,115.32,3934.0,96.2446,96.2697,96.228,96.2363,3934.0
2017-04-27 13:50:00,115.33,115.34,115.31,115.34,5349.0,96.2446,96.253,96.228,96.253,5349.0
2017-04-27 13:55:00,115.34,115.35,115.32,115.34,4272.0,96.253,96.2613,96.2363,96.253,4272.0
2017-04-27 14:00:00,115.34,115.36,115.31,115.32,5278.0,96.253,96.2697,96.228,96.2363,5278.0
2017-04-27 14:05:00,115.31,115.32,115.29,115.31,20474.0,96.228,96.2363,96.2113,96.228,20474.0
2017-04-27 14:10:00,115.32,115.35,115.32,115.33,10460.0,96.2363,96.2613,96.2363,96.2446,10460.0
2017-04-27 14:15:00,115.34,115.34,115.31,115.33,5775.0,96.253,96.253,96.228,96.2446,5775.0
2017-04-27 14:20:00,115.32,115.34,115.32,115.32,5562.0,96.2363,96.253,96.2363,96.2363,5562.0
2017-04-27 14:25:00,115.31,115.31,115.28,115.31,8299.0,96.228,96.228,96.2029,96.228,8299.0
2017-04-27 14:30:00,115.31,115.39,115.31,115.38,24778.0,96.228,96.2947,96.228,96.2864,24778.0
2017-04-27 14:35:00,115.39,115.4,115.38,115.39,7059.0,96.2947,96.3031,96.2864,96.2947,7059.0
2017-04-27 14:40:00,115.39,115.4,115.37,115.39,10635.0,96.2947,96.3031,96.278,96.2947,10635.0
2017-04-27 14:45:00,115.4,115.42,115.39,115.4,87764.0,96.3031,96.3198,96.2947,96.3031,87764.0
2017-04-27 14:50:00,115.42,115.42,115.34,115.36,17621.0,96.3198,96.3198,96.253,96.2697,17621.0
2017-04-27 14:55:00,115.37,115.38,115.36,115.37,8504.0,96.278,96.2864,96.2697,96.278,8504.0
2017-04-27 15:00:00,115.36,115.37,115.28,115.3,137191.0,96.2697,96.278,96.2029,96.2196,137191.0
2017-04-27 15:05:00,115.29,115.29,115.2,115.24,23755.0,96.2113,96.2113,96.1362,96.1695,23755.0
2017-04-27 15:10:00,115.24,115.31,115.24,115.31,32593.0,96.1695,96.228,96.1695,96.228,32593.0
2017-04-27 15:15:00,115.3,115.33,115.28,115.3,37054.0,96.2196,96.2446,96.2029,96.2196,37054.0
2017-04-27 15:20:00,115.29,115.33,115.28,115.31,36113.0,96.2113,96.2446,96.2029,96.228,36113.0
2017-04-27 15:25:00,115.31,115.32,115.28,115.31,39635.0,96.228,96.2363,96.2029,96.228,39635.0
2017-04-27 15:30:00,115.3,115.33,115.29,115.31,47051.0,96.2196,96.2446,96.2113,96.228,47051.0
2017-04-27 15:35:00,115.31,115.31,115.24,115.24,13897.0,96.228,96.228,96.1695,96.1695,13897.0
2017-04-27 15:40:00,115.25,115.3,115.24,115.27,124080.0,96.1779,96.2196,96.1695,96.1946,124080.0
2017-04-27 15:45:00,115.27,115.29,115.23,115.24,19407.0,96.1946,96.2113,96.1612,96.1695,19407.0
2017-04-27 15:50:00,115.23,115.27,115.2,115.27,30799.0,96.1612,96.1946,96.1362,96.1946,30799.0
2017-04-27 15:55:00,115.26,115.29,115.22,115.27,52834.0,96.1862,96.2113,96.1529,96.1946,52834.0
2017-04-28 09:30:00,115.3,115.34,115.06,115.08,50135.0,96.2196,96.253,96.0193,96.036,50135.0
2017-04-28 09:35:00,115.09,115.1,115.02,115.02,28358.0,96.0444,96.0527,95.986,95.986,28358.0
2017-04-28 09:40:00,115.03,115.09,114.98,115.04,33317.0,95.9943,96.0444,95.9526,96.0026,33317.0
2017-04-28 09:45:00,115.04,115.1,115.02,115.06,42743.0,96.0026,96.0527,95.986,96.0193,42743.0
2017-04-28 09:50:00,115.06,115.15,115.05,115.11,17775.0,96.0193,96.0944,96.011,96.0611,17775.0
2017-04-28 09:55:00,115.12,115.16,115.11,115.14,14420.0,96.0694,96.1028,96.0611,96.0861,14420.0
2017-04-28 10:00:00,115.12,115.14,115.09,115.11,9937.0,96.0694,96.0861,96.0444,96.0611,9937.0
2017-04-28 10:05:00,115.11,115.11,115.05,115.07,9006.0,96.0611,96.0611,96.011,96.0277,9006.0
2017-04-28 10:10:00,115.08,115.08,115.02,115.07,7788.0,96.036,96.036,95.986,96.0277,7788.0
2017-04-28 10:15:00,115.07,115.07,114.99,114.99,108111.0,96.0277,96.0277,95.9609,95.9609,108111.0
2017-04-28 10:20:00,114.97,114.99,114.87,114.89,20571.0,95.9442,95.9609,95.8608,95.8775,20571.0
2017-04-28 10:25:00,114.9,114.96,114.87,114.96,17205.0,95.8858,95.9359,95.8608,95.9359,17205.0
2017-04-28 10:30:00,114.96,114.96,114.9,114.91,80850.0,95.9359,95.9359,95.8858,95.8942,80850.0
2017-04-28 10:35:00,114.92,115.03,114.92,115.01,12434.0,95.9025,95.9943,95.9025,95.9776,12434.0
2017-04-28 10:40:00,115.01,115.03,114.95,114.97,66905.0,95.9776,95.9943,95.9275,95.9442,66905.0
2017-04-28 10:45:00,114.97,114.97,114.9,114.92,23930.0,95.9442,95.9442,95.8858,95.9025,23930.0
2017-04-28 10:50:00,114.92,114.98,114.91,114.98,13007.0,95.9025,95.9526,95.8942,95.9526,13007.0
2017-04-28 10:55:00,114.98,115.0,114.92,114.93,10921.0,95.9526,95.9693,95.9025,95.9108,10921.0
2017-04-28 11:00:00,114.94,114.99,114.92,114.94,2873.0,95.9192,95.9609,95.9025,95.9192,2873.0
2017-04-28 11:05:00,114.97,115.0,114.95,114.96,53193.0,95.9442,95.9693,95.9275,95.9359,53193.0
2017-04-28 11:10:00,114.95,114.95,114.84,114.87,14925.0,95.9275,95.9275,95.8357,95.8608,14925.0
2017-04-28 11:15:00,114.86,114.89,114.83,114.88,12549.0,95.8524,95.8775,95.8274,95.8691,12549.0
2017-04-28 11:20:00,114.88,114.89,114.84,114.85,33245.0,95.8691,95.8775,95.8357,95.8441,33245.0
2017-04-28 11:25:00,114.86,114.93,114.86,114.89,88111.0,95.8524,95.9108,95.8524,95.8775,88111.0
2017-04-28 11:30:00,114.86,114.89,114.78,114.8,17726.0,95.8524,95.8775,95.7857,95.8024,17726.0
2017-04-28 11:35:00,114.81,114.83,114.79,114.8,19407.0,95.8107,95.8274,95.794,95.8024,19407.0
2017-04-28 11:40:00,114.81,114.84,114.76,114.76,70750.0,95.8107,95.8357,95.769,95.769,70750.0
2017-04-28 11:45:00,114.78,114.78,114.74,114.76,7735.0,95.7857,95.7857,95.7523,95.769,7735.0
2017-04-28 11:50:00,114.77,114.81,114.77,114.8,16327.0,95.7773,95.8107,95.7773,95.8024,16327.0
2017-04-28 11:55:00,114.8,114.8,114.77,114.79,55250.0,95.8024,95.8024,95.7773,95.794,55250.0
2017-04-28 12:00:00,114.79,114.85,114.79,114.83,7956.0,95.794,95.8441,95.794,95.8274,7956.0
2017-04-28 12:05:00,114.84,114.88,114.83,114.88,5219.0,95.8357,95.8691,95.8274,95.8691,5219.0
2017-04-28 12:10:00,114.89,114.89,114.86,114.86,2112.0,95.8775,95.8775,95.8524,95.8524,2112.0
2017-04-28 12:15:00,114.83,114.87,114.83,114.85,8001.0,95.8274,95.8608,95.8274,95.8441,8001.0
2017-04-28 12:20:00,114.85,114.87,114.83,114.86,4406.0,95.8441,95.8608,95.8274,95.8524,4406.0
2017-04-28 12:25:00,114.86,114.87,114.82,114.84,5190.0,95.8524,95.8608,95.819,95.8357,5190.0
2017-04-28 12:30:00,114.85,114.86,114.79,114.79,9559.0,95.8441,95.8524,95.794,95.794,9559.0
2017-04-28 12:35:00,114.78,114.8,114.78,114.78,2246.0,95.7857,95.8024,95.7857,95.7857,2246.0
2017-04-28 12:40:00,114.79,114.81,114.77,114.8,7877.0,95.794,95.8107,95.7773,95.8024,7877.0
2017-04-28 12:45:00,114.8,114.82,114.79,114.82,3930.0,95.8024,95.819,95.794,95.819,3930.0
2017-04-28 12:50:00,114.82,114.82,114.77,114.78,10839.0,95.819,95.819,95.7773,95.7857,10839.0
2017-04-28 12:55:00,114.78,114.81,114.77,114.8,4718.0,95.7857,95.8107,95.7773,95.8024,4718.0
2017-04-28 13:00:00,114.79,114.81,114.75,114.81,7452.0,95.794,95.8107,95.7606,95.8107,7452.0
2017-04-28 13:05:00,114.81,114.81,114.77,114.78,6760.0,95.8107,95.8107,95.7773,95.7857,6760.0
2017-04-28 13:10:00,114.76,114.78,114.75,114.77,11331.0,95.769,95.7857,95.7606,95.7773,11331.0
2017-04-28 13:15:00,114.78,114.78,114.69,114.69,9146.0,95.7857,95.7857,95.7106,95.7106,9146.0
2017-04-28 13:20:00,114.7,114.77,114.7,114.77,7242.0,95.7189,95.7773,95.7189,95.7773,7242.0
2017-04-28 13:25:00,114.77,114.8,114.76,114.79,10133.0,95.7773,95.8024,95.769,95.794,10133.0
2017-04-28 13:30:00,114.78,114.81,114.77,114.8,5778.0,95.7857,95.8107,95.7773,95.8024,5778.0
2017-04-28 13:35:00,114.78,114.82,114.77,114.78,7862.0,95.7857,95.819,95.7773,95.7857,7862.0
2017-04-28 13:40:00,114.78,114.78,114.72,114.73,9293.0,95.7857,95.7857,95.7356,95.7439,9293.0
2017-04-28 13:45:00,114.75,114.75,114.7,114.72,12998.0,95.7606,95.7606,95.7189,95.7356,12998.0
2017-04-28 13:50:00,114.73,114.76,114.72,114.75,82493.0,95.7439,95.769,95.7356,95.7606,82493.0
2017-04-28 13:55:00,114.75,114.75,114.71,114.73,9734.0,95.7606,95.7606,95.7273,95.7439,9734.0
2017-04-28 14:00:00,114.71,114.78,114.7,114.78,17228.0,95.7273,95.7857,95.7189,95.7857,17228.0
2017-04-28 14:05:00,114.79,114.79,114.71,114.72,17886.0,95.794,95.794,95.7273,95.7356,17886.0
2017-04-28 14:10:00,114.73,114.74,114.66,114.66,7783.0,95.7439,95.7523,95.6855,95.6855,7783.0
2017-04-28 14:15:00,114.67,114.73,114.67,114.71,13632.0,95.6939,95.7439,95.6939,95.7273,13632.0
2017-04-28 14:20:00,114.71,114.73,114.7,114.71,11920.0,95.7273,95.7439,95.7189,95.7273,11920.0
2017-04-28 14:25:00,114.73,114.73,114.69,114.69,9203.0,95.7439,95.7439,95.7106,95.7106,9203.0
2017-04-28 14:30:00,114.69,114.74,114.69,114.74,6838.0,95.7106,95.7523,95.7106,95.7523,6838.0
2017-04-28 14:35:00,114.73,114.73,114.69,114.7,12890.0,95.7439,95.7439,95.7106,95.7189,12890.0
2017-04-28 14:40:00,114.72,114.72,114.69,114.71,15038.0,95.7356,95.7356,95.7106,95.7273,15038.0
2017-04-28 14:45:00,114.71,114.73,114.7,114.72,27681.0,95.7273,95.7439,95.7189,95.7356,27681.0
2017-04-28 14:50:00,114.72,114.73,114.68,114.7,63160.0,95.7356,95.7439,95.7022,95.7189,63160.0
2017-04-28 14:55:00,114.7,114.72,114.67,114.67,22974.0,95.7189,95.7356,95.6939,95.6939,22974.0
2017-04-28 15:00:00,114.67,114.7,114.65,114.69,17320.0,95.6939,95.7189,95.6772,95.7106,17320.0
2017-04-28 15:05:00,114.71,114.77,114.7,114.77,9116.0,95.7273,95.7773,95.7189,95.7773,9116.0
2017-04-28 15:10:00,114.76,114.78,114.75,114.78,6924.0,95.769,95.7857,95.7606,95.7857,6924.0
2017-04-28 15:15:00,114.77,114.79,114.74,114.77,12165.0,95.7773,95.794,95.7523,95.7773,12165.0
2017-04-28 15:20:00,114.77,114.77,114.72,114.73,3977.0,95.7773,95.7773,95.7356,95.7439,3977.0
2017-04-28 15:25:00,114.72,114.73,114.71,114.72,4441.0,95.7356,95.7439,95.7273,95.7356,4441.0
2017-04-28 15:30:00,114.72,114.76,114.68,114.76,339023.0,95.7356,95.769,95.7022,95.769,339023.0
2017-04-28 15:35:00,114.76,114.76,114.71,114.72,758809.0,95.769,95.769,95.7273,95.7356,758809.0
2017-04-28 15:40:00,114.7,114.72,114.68,114.68,329099.0,95.7189,95.7356,95.7022,95.7022,329099.0
2017-04-28 15:45:00,114.68,114.69,114.64,114.69,56223.0,95.7022,95.7106,95.6688,95.7106,56223.0
2017-04-28 15:50:00,114.69,114.72,114.68,114.72,113157.0,95.7106,95.7356,95.7022,95.7356,113157.0
2017-04-28 15:55:00,114.72,114.75,114.69,114.7,560906.0,95.7356,95.7606,95.7106,95.7189,560906.0
2017-05-01 09:30:00,114.84,114.9,114.8,114.81,63547.0,95.8357,95.8858,95.8024,95.8107,63547.0
2017-05-01 09:35:00,114.81,114.82,114.74,114.8,59270.0,95.8107,95.819,95.7523,95.8024,59270.0
2017-05-01 09:40:00,114.81,114.84,114.78,114.82,33123.0,95.8107,95.8357,95.7857,95.819,33123.0
2017-05-01 09:45:00,114.82,114.84,114.72,114.72,12073.0,95.819,95.8357,95.7356,95.7356,12073.0
2017-05-01 09:50:00,114.71,114.8,114.69,114.75,16923.0,95.7273,95.8024,95.7106,95.7606,16923.0
2017-05-01 09:55:00,114.74,114.77,114.73,114.74,5756.0,95.7523,95.7773,95.7439,95.7523,5756.0
2017-05-01 10:00:00,114.71,114.73,114.64,114.64,31019.0,95.7273,95.7439,95.6688,95.6688,31019.0
2017-05-01 10:05:00,114.63,114.69,114.63,114.64,12448.0,95.6605,95.7106,95.6605,95.6688,12448.0
2017-05-01 10:10:00,114.63,114.63,114.57,114.58,6209.0,95.6605,95.6605,95.6104,95.6188,6209.0
2017-05-01 10:15:00,114.6,114.65,114.6,114.65,5058.0,95.6355,95.6772,95.6355,95.6772,5058.0
2017-05-01 10:20:00,114.63,114.64,114.57,114.57,17212.0,95.6605,95.6688,95.6104,95.6104,17212.0
2017-05-01 10:25:00,114.55,114.66,114.54,114.61,4409.0,95.5937,95.6855,95.5854,95.6438,4409.0
2017-05-01 10:30:00,114.6,114.69,114.6,114.69,11099.0,95.6355,95.7106,95.6355,95.7106,11099.0
2017-05-01 10:35:00,114.69,114.73,114.68,114.72,25600.0,95.7106,95.7439,95.7022,95.7356,25600.0
2017-05-01 10:40:00,114.73,114.75,114.72,114.74,4281.0,95.7439,95.7606,95.7356,95.7523,4281.0
2017-05-01 10:45:00,114.75,114.83,114.73,114.83,12776.0,95.7606,95.8274,95.7439,95.8274,12776.0
2017-05-01 10:50:00,114.81,114.81,114.76,114.77,8472.0,95.8107,95.8107,95.769,95.7773,8472.0
2017-05-01 10:55:00,114.78,114.86,114.75,114.84,8073.0,95.7857,95.8524,95.7606,95.8357,8073.0
2017-05-01 11:00:00,114.83,114.86,114.82,114.86,4892.0,95.8274,95.8524,95.819,95.8524,4892.0
2017-05-01 11:05:00,114.86,114.87,114.82,114.83,2044.0,95.8524,95.8608,95.819,95.8274,2044.0
2017-05-01 11:10:00,114.82,114.88,114.81,114.87,3744.0,95.819,95.8691,95.8107,95.8608,3744.0
2017-05-01 11:15:00,114.89,114.9,114.85,114.85,9111.0,95.8775,95.8858,95.8441,95.8441,9111.0
2017-05-01 11:20:00,114.85,114.85,114.81,114.82,7341.0,95.8441,95.8441,95.8107,95.819,7341.0
2017-05-01 11:25:00,114.82,114.87,114.8,114.82,7162.0,95.819,95.8608,95.8024,95.819,7162.0
2017-05-01 11:30:00,114.82,114.85,114.77,114.79,31062.0,95.819,95.8441,95.7773,95.794,31062.0
2017-05-01 11:35:00,114.8,114.82,114.78,114.82,6854.0,95.8024,95.819,95.7857,95.819,6854.0
2017-05-01 11:40:00,114.84,114.85,114.82,114.84,4436.0,95.8357,95.8441,95.819,95.8357,4436.0
2017-05-01 11:45:00,114.83,114.9,114.83,114.87,7197.0,95.8274,95.8858,95.8274,95.8608,7197.0
2017-05-01 11:50:00,114.88,114.92,114.85,114.86,24782.0,95.8691,95.9025,95.8441,95.8524,24782.0
2017-05-01 11:55:00,114.85,114.89,114.84,114.88,7505.0,95.8441,95.8775,95.8357,95.8691,7505.0
2017-05-01 12:00:00,114.87,114.89,114.85,114.89,34640.0,95.8608,95.8775,95.8441,95.8775,34640.0
2017-05-01 12:05:00,114.89,114.93,114.89,114.92,14724.0,95.8775,95.9108,95.8775,95.9025,14724.0
2017-05-01 12:10:00,114.93,114.93,114.88,114.88,18781.0,95.9108,95.9108,95.8691,95.8691,18781.0
2017-05-01 12:15:00,114.89,114.9,114.83,114.89,2243.0,95.8775,95.8858,95.8274,95.8775,2243.0
2017-05-01 12:20:00,114.87,114.87,114.84,114.86,9093.0,95.8608,95.8608,95.8357,95.8524,9093.0
2017-05-01 12:25:00,114.86,114.88,114.84,114.87,9160.0,95.8524,95.8691,95.8357,95.8608,9160.0
2017-05-01 12:30:00,114.87,114.89,114.87,114.88,11960.0,95.8608,95.8775,95.8608,95.8691,11960.0
2017-05-01 12:35:00,114.88,114.9,114.86,114.9,19055.0,95.8691,95.8858,95.8524,95.8858,19055.0
2017-05-01 12:40:00,114.89,114.9,114.88,114.89,3028.0,95.8775,95.8858,95.8691,95.8775,3028.0
2017-05-01 12:45:00,114.89,114.91,114.85,114.85,3914.0,95.8775,95.8942,95.8441,95.8441,3914.0
2017-05-01 12:50:00,114.84,114.85,114.53,114.72,88016.0,95.8357,95.8441,95.577,95.7356,88016.0
2017-05-01 12:55:00,114.7,114.77,114.69,114.72,28557.0,95.7189,95.7773,95.7106,95.7356,28557.0
2017-05-01 13:00:00,114.74,114.74,114.67,114.7,4570.0,95.7523,95.7523,95.6939,95.7189,4570.0
2017-05-01 13:05:00,114.72,114.77,114.71,114.74,3676.0,95.7356,95.7773,95.7273,95.7523,3676.0
2017-05-01 13:10:00,114.75,114.75,114.71,114.75,6057.0,95.7606,95.7606,95.7273,95.7606,6057.0
2017-05-01 13:15:00,114.75,114.82,114.75,114.81,4394.0,95.7606,95.819,95.7606,95.8107,4394.0
2017-05-01 13:20:00,114.81,114.83,114.79,114.82,2804.0,95.8107,95.8274,95.794,95.819,2804.0
2017-05-01 13:25:00,114.8,114.83,114.8,114.8,9587.0,95.8024,95.8274,95.8024,95.8024,9587.0
2017-05-01 13:30:00,114.81,114.84,114.81,114.82,6514.0,95.8107,95.8357,95.8107,95.819,6514.0
2017-05-01 13:35:00,114.83,114.83,114.79,114.8,3019.0,95.8274,95.8274,95.794,95.8024,3019.0
2017-05-01 13:40:00,114.81,114.85,114.8,114.85,4929.0,95.8107,95.8441,95.8024,95.8441,4929.0
2017-05-01 13:45:00,114.86,114.89,114.84,114.88,12645.0,95.8524,95.8775,95.8357,95.8691,12645.0
2017-05-01 13:50:00,114.88,114.95,114.88,114.92,10534.0,95.8691,95.9275,95.8691,95.9025,10534.0
2017-05-01 13:55:00,114.92,114.99,114.92,114.99,10133.0,95.9025,95.9609,95.9025,95.9609,10133.0
2017-05-01 14:00:00,114.98,115.09,114.98,115.0,46139.0,95.9526,96.0444,95.9526,95.9693,46139.0
2017-05-01 14:05:00,115.01,115.02,114.95,114.97,48817.0,95.9776,95.986,95.9275,95.9442,48817.0
2017-05-01 14:10:00,114.97,115.04,114.96,115.04,60545.0,95.9442,96.0026,95.9359,96.0026,60545.0
2017-05-01 14:15:00,115.05,115.06,114.99,115.02,17785.0,96.011,96.0193,95.9609,95.986,17785.0
2017-05-01 14:20:00,115.01,115.03,114.99,114.99,13476.0,95.9776,95.9943,95.9609,95.9609,13476.0
2017-05-01 14:25:00,114.99,115.0,114.97,114.99,8620.0,95.9609,95.9693,95.9442,95.9609,8620.0
2017-05-01 14:30:00,114.95,114.97,114.94,114.96,2970.0,95.9275,95.9442,95.9192,95.9359,2970.0
2017-05-01 14:35:00,114.94,114.95,114.9,114.9,6826.0,95.9192,95.9275,95.8858,95.8858,6826.0
2017-05-01 14:40:00,114.9,114.92,114.88,114.89,7463.0,95.8858,95.9025,95.8691,95.8775,7463.0
2017-05-01 14:45:00,114.89,114.89,114.85,114.87,11376.0,95.8775,95.8775,95.8441,95.8608,11376.0
2017-05-01 14:50:00,114.86,114.89,114.85,114.87,9660.0,95.8524,95.8775,95.8441,95.8608,9660.0
2017-05-01 14:55:00,114.86,114.9,114.84,114.9,39647.0,95.8524,95.8858,95.8357,95.8858,39647.0
2017-05-01 15:00:00,114.9,114.95,114.88,114.94,26845.0,95.8858,95.9275,95.8691,95.9192,26845.0
2017-05-01 15:05:00,114.91,114.93,114.89,114.92,5177.0,95.8942,95.9108,95.8775,95.9025,5177.0
2017-05-01 15:10:00,114.93,114.95,114.91,114.94,8210.0,95.9108,95.9275,95.8942,95.9192,8210.0
2017-05-01 15:15:00,114.94,114.95,114.89,114.92,7394.0,95.9192,95.9275,95.8775,95.9025,7394.0
2017-05-01 15:20:00,114.9,114.9,114.86,114.88,9717.0,95.8858,95.8858,95.8524,95.8691,9717.0
2017-05-01 15:25:00,114.88,114.88,114.84,114.86,9425.0,95.8691,95.8691,95.8357,95.8524,9425.0
2017-05-01 15:30:00,114.86,114.97,114.85,114.95,30338.0,95.8524,95.9442,95.8441,95.9275,30338.0
2017-05-01 15:35:00,114.96,114.97,114.9,114.9,38578.0,95.9359,95.9442,95.8858,95.8858,38578.0
2017-05-01 15:40:00,114.9,114.95,114.9,114.93,19098.0,95.8858,95.9275,95.8858,95.9108,19098.0
2017-05-01 15:45:00,114.93,114.94,114.89,114.9,15609.0,95.9108,95.9192,95.8775,95.8858,15609.0
2017-05-01 15:50:00,114.89,114.9,114.85,114.87,20362.0,95.8775,95.8858,95.8441,95.8608,20362.0
2017-05-01 15:55:00,114.86,114.86,114.78,114.79,85939.0,95.8524,95.8524,95.7857,95.794,85939.0
2017-05-02 09:30:00,114.85,114.94,114.84,114.87,36912.0,95.8441,95.9192,95.8357,95.8608,36912.0
2017-05-02 09:35:00,114.88,114.91,114.79,114.86,21625.0,95.8691,95.8942,95.794,95.8524,21625.0
2017-05-02 09:40:00,114.86,114.86,114.74,114.77,10415.0,95.8524,95.8524,95.7523,95.7773,10415.0
2017-05-02 09:45:00,114.76,114.76,114.58,114.61,48065.0,95.769,95.769,95.6188,95.6438,48065.0
2017-05-02 09:50:00,114.61,114.67,114.56,114.64,36426.0,95.6438,95.6939,95.6021,95.6688,36426.0
2017-05-02 09:55:00,114.64,114.66,114.55,114.55,9903.0,95.6688,95.6855,95.5937,95.5937,9903.0
2017-05-02 10:00:00,114.53,114.62,114.51,114.62,13500.0,95.577,95.6521,95.5603,95.6521,13500.0
2017-05-02 10:05:00,114.62,114.62,114.54,114.54,3652.0,95.6521,95.6521,95.5854,95.5854,3652.0
2017-05-02 10:10:00,114.54,114.55,114.47,114.54,11015.0,95.5854,95.5937,95.527,95.5854,11015.0
2017-05-02 10:15:00,114.54,114.59,114.54,114.58,22968.0,95.5854,95.6271,95.5854,95.6188,22968.0
2017-05-02 10:20:00,114.6,114.61,114.56,114.59,17465.0,95.6355,95.6438,95.6021,95.6271,17465.0
2017-05-02 10:25:00,114.59,114.6,114.56,114.58,3591.0,95.6271,95.6355,95.6021,95.6188,3591.0
2017-05-02 10:30:00,114.58,114.62,114.56,114.56,4924.0,95.6188,95.6521,95.6021,95.6021,4924.0
2017-05-02 10:35:00,114.56,114.57,114.53,114.54,3848.0,95.6021,95.6104,95.577,95.5854,3848.0
2017-05-02 10:40:00,114.53,114.56,114.52,114.54,4838.0,95.577,95.6021,95.5687,95.5854,4838.0
2017-05-02 10:45:00,114.6,114.61,114.52,114.57,11042.0,95.6355,95.6438,95.5687,95.6104,11042.0
2017-05-02 10:50:00,114.54,114.6,114.54,114.58,4317.0,95.5854,95.6355,95.5854,95.6188,4317.0
2017-05-02 10:55:00,114.59,114.59,114.52,114.54,5859.0,95.6271,95.6271,95.5687,95.5854,5859.0
2017-05-02 11:00:00,114.52,114.58,114.52,114.57,13046.0,95.5687,95.6188,95.5687,95.6104,13046.0
2017-05-02 11:05:00,114.57,114.59,114.54,114.55,11721.0,95.6104,95.6271,95.5854,95.5937,11721.0
2017-05-02 11:10:00,114.55,114.58,114.55,114.57,9926.0,95.5937,95.6188,95.5937,95.6104,9926.0
2017-05-02 11:15:00,114.56,114.56,114.53,114.54,15693.0,95.6021,95.6021,95.577,95.5854,15693.0
2017-05-02 11:20:00,114.55,114.57,114.53,114.55,59298.0,95.5937,95.6104,95.577,95.5937,59298.0
2017-05-02 11:25:00,114.53,114.56,114.51,114.55,6306.0,95.577,95.6021,95.5603,95.5937,6306.0
2017-05-02 11:30:00,114.53,114.57,114.51,114.57,11837.0,95.577,95.6104,95.5603,95.6104,11837.0
2017-05-02 11:35:00,114.57,114.58,114.55,114.57,7816.0,95.6104,95.6188,95.5937,95.6104,7816.0
2017-05-02 11:40:00,114.55,114.58,114.55,114.57,58151.0,95.5937,95.6188,95.5937,95.6104,58151.0
2017-05-02 11:45:00,114.56,114.56,114.52,114.54,9358.0,95.6021,95.6021,95.5687,95.5854,9358.0
2017-05-02 11:50:00,114.51,114.54,114.51,114.51,1975.0,95.5603,95.5854,95.5603,95.5603,1975.0
2017-05-02 11:55:00,114.51,114.55,114.5,114.54,14447.0,95.5603,95.5937,95.552,95.5854,14447.0
2017-05-02 12:00:00,114.54,114.66,114.54,114.61,31794.0,95.5854,95.6855,95.5854,95.6438,31794.0
2017-05-02 12:05:00,114.61,114.65,114.6,114.64,13680.0,95.6438,95.6772,95.6355,95.6688,13680.0
2017-05-02 12:10:00,114.62,114.62,114.59,114.62,204384.0,95.6521,95.6521,95.6271,95.6521,204384.0
2017-05-02 12:15:00,114.63,114.66,114.6,114.64,57390.0,95.6605,95.6855,95.6355,95.6688,57390.0
2017-05-02 12:20:00,114.64,114.68,114.63,114.67,9147.0,95.6688,95.7022,95.6605,95.6939,9147.0
2017-05-02 12:25:00,114.65,114.68,114.65,114.66,3633.0,95.6772,95.7022,95.6772,95.6855,3633.0
2017-05-02 12:30:00,114.68,114.7,114.66,114.67,8421.0,95.7022,95.7189,95.6855,95.6939,8421.0
2017-05-02 12:35:00,114.67,114.71,114.66,114.71,23309.0,95.6939,95.7273,95.6855,95.7273,23309.0
2017-05-02 12:40:00,114.71,114.72,114.69,114.7,7568.0,95.7273,95.7356,95.7106,95.7189,7568.0
2017-05-02 12:45:00,114.7,114.72,114.7,114.71,2245.0,95.7189,95.7356,95.7189,95.7273,2245.0
2017-05-02 12:50:00,114.7,114.7,114.67,114.68,31023.0,95.7189,95.7189,95.6939,95.7022,31023.0
2017-05-02 12:55:00,114.68,114.7,114.67,114.69,21765.0,95.7022,95.7189,95.6939,95.7106,21765.0
2017-05-02 13:00:00,114.68,114.69,114.65,114.66,24694.0,95.7022,95.7106,95.6772,95.6855,24694.0
2017-05-02 13:05:00,114.66,114.68,114.65,114.66,8250.0,95.6855,95.7022,95.6772,95.6855,8250.0
2017-05-02 13:10:00,114.65,114.67,114.63,114.67,9083.0,95.6772,95.6939,95.6605,95.6939,9083.0
2017-05-02 13:15:00,114.66,114.72,114.66,114.72,16093.0,95.6855,95.7356,95.6855,95.7356,16093.0
2017-05-02 13:20:00,114.72,114.72,114.66,114.68,9376.0,95.7356,95.7356,95.6855,95.7022,9376.0
2017-05-02 13:25:00,114.69,114.7,114.65,114.67,4361.0,95.7106,95.7189,95.6772,95.6939,4361.0
2017-05-02 13:30:00,114.67,114.68,114.65,114.65,122751.0,95.6939,95.7022,95.6772,95.6772,122751.0
2017-05-02 13:35:00,114.66,114.68,114.65,114.68,10039.0,95.6855,95.7022,95.6772,95.7022,10039.0
2017-05-02 13:40:00,114.67,114.68,114.64,114.66,9988.0,95.6939,95.7022,95.6688,95.6855,9988.0
2017-05-02 13:45:00,114.67,114.67,114.63,114.64,9117.0,95.6939,95.6939,95.6605,95.6688,9117.0
2017-05-02 13:50:00,114.65,114.65,114.59,114.6,12472.0,95.6772,95.6772,95.6271,95.6355,12472.0
2017-05-02 13:55:00,114.59,114.59,114.56,114.57,4379.0,95.6271,95.6271,95.6021,95.6104,4379.0
2017-05-02 14:00:00,114.58,114.62,114.57,114.62,12139.0,95.6188,95.6521,95.6104,95.6521,12139.0
2017-05-02 14:05:00,114.61,114.63,114.59,114.61,29803.0,95.6438,95.6605,95.6271,95.6438,29803.0
2017-05-02 14:10:00,114.61,114.64,114.6,114.63,8192.0,95.6438,95.6688,95.6355,95.6605,8192.0
2017-05-02 14:15:00,114.63,114.65,114.62,114.63,22043.0,95.6605,95.6772,95.6521,95.6605,22043.0
2017-05-02 14:20:00,114.63,114.64,114.61,114.62,10517.0,95.6605,95.6688,95.6438,95.6521,10517.0
2017-05-02 14:25:00,114.63,114.63,114.55,114.56,14396.0,95.6605,95.6605,95.5937,95.6021,14396.0
2017-05-02 14:30:00,114.56,114.57,114.53,114.54,46400.0,95.6021,95.6104,95.577,95.5854,46400.0
2017-05-02 14:35:00,114.55,114.55,114.5,114.51,48479.0,95.5937,95.5937,95.552,95.5603,48479.0
2017-05-02 14:40:00,114.5,114.53,114.49,114.53,56438.0,95.552,95.577,95.5437,95.577,56438.0
2017-05-02 14:45:00,114.51,114.53,114.48,114.48,18954.0,95.5603,95.577,95.5353,95.5353,18954.0
2017-05-02 14:50:00,114.48,114.49,114.42,114.43,33198.0,95.5353,95.5437,95.4852,95.4936,33198.0
2017-05-02 14:55:00,114.43,114.49,114.43,114.46,18029.0,95.4936,95.5437,95.4936,95.5186,18029.0
2017-05-02 15:00:00,114.46,114.48,114.45,114.46,9466.0,95.5186,95.5353,95.5103,95.5186,9466.0
2017-05-02 15:05:00,114.46,114.49,114.44,114.48,25232.0,95.5186,95.5437,95.5019,95.5353,25232.0
2017-05-02 15:10:00,114.47,114.53,114.47,114.52,34228.0,95.527,95.577,95.527,95.5687,34228.0
2017-05-02 15:15:00,114.51,114.54,114.51,114.53,8629.0,95.5603,95.5854,95.5603,95.577,8629.0
2017-05-02 15:20:00,114.53,114.56,114.52,114.53,45495.0,95.577,95.6021,95.5687,95.577,45495.0
2017-05-02 15:25:00,114.54,114.55,114.52,114.52,12682.0,95.5854,95.5937,95.5687,95.5687,12682.0
2017-05-02 15:30:00,114.52,114.55,114.5,114.52,11777.0,95.5687,95.5937,95.552,95.5687,11777.0
2017-05-02 15:35:00,114.51,114.54,114.49,114.54,14388.0,95.5603,95.5854,95.5437,95.5854,14388.0
2017-05-02 15:40:00,114.54,114.56,114.53,114.55,6542.0,95.5854,95.6021,95.577,95.5937,6542.0
2017-05-02 15:45:00,114.55,114.56,114.53,114.55,35156.0,95.5937,95.6021,95.577,95.5937,35156.0
2017-05-02 15:50:00,114.56,114.61,114.56,114.6,15195.0,95.6021,95.6438,95.6021,95.6355,15195.0
2017-05-02 15:55:00,114.6,114.65,114.6,114.64,38023.0,95.6355,95.6772,95.6355,95.6688,38023.0
2017-05-03 09:30:00,114.42,114.53,114.39,114.43,27427.0,95.4852,95.577,95.4602,95.4936,27427.0
2017-05-03 09:35:00,114.42,114.5,114.42,114.49,26602.0,95.4852,95.552,95.4852,95.5437,26602.0
2017-05-03 09:40:00,114.5,114.55,114.48,114.55,13871.0,95.552,95.5937,95.5353,95.5937,13871.0
2017-05-03 09:45:00,114.56,114.63,114.56,114.58,37140.0,95.6021,95.6605,95.6021,95.6188,37140.0
2017-05-03 09:50:00,114.58,114.64,114.56,114.6,22666.0,95.6188,95.6688,95.6021,95.6355,22666.0
2017-05-03 09:55:00,114.6,114.6,114.55,114.59,8865.0,95.6355,95.6355,95.5937,95.6271,8865.0
2017-05-03 10:00:00,114.6,114.63,114.52,114.56,39114.0,95.6355,95.6605,95.5687,95.6021,39114.0
2017-05-03 10:05:00,114.55,114.58,114.46,114.46,38861.0,95.5937,95.6188,95.5186,95.5186,38861.0
2017-05-03 10:10:00,114.47,114.54,114.44,114.54,17413.0,95.527,95.5854,95.5019,95.5854,17413.0
2017-05-03 10:15:00,114.52,114.62,114.52,114.59,19703.0,95.5687,95.6521,95.5687,95.6271,19703.0
2017-05-03 10:20:00,114.6,114.63,114.59,114.62,5930.0,95.6355,95.6605,95.6271,95.6521,5930.0
2017-05-03 10:25:00,114.6,114.64,114.59,114.63,2476.0,95.6355,95.6688,95.6271,95.6605,2476.0
2017-05-03 10:30:00,114.62,114.62,114.54,114.57,11668.0,95.6521,95.6521,95.5854,95.6104,11668.0
2017-05-03 10:35:00,114.58,114.61,114.52,114.52,21478.0,95.6188,95.6438,95.5687,95.5687,21478.0
2017-05-03 10:40:00,114.51,114.52,114.46,114.47,7497.0,95.5603,95.5687,95.5186,95.527,7497.0
2017-05-03 10:45:00,114.46,114.48,114.39,114.4,24999.0,95.5186,95.5353,95.4602,95.4686,24999.0
2017-05-03 10:50:00,114.4,114.4,114.25,114.3,49240.0,95.4686,95.4686,95.3434,95.3851,49240.0
2017-05-03 10:55:00,114.3,114.35,114.3,114.33,2985.0,95.3851,95.4268,95.3851,95.4101,2985.0
2017-05-03 11:00:00,114.34,114.4,114.34,114.36,8094.0,95.4185,95.4686,95.4185,95.4352,8094.0
2017-05-03 11:05:00,114.35,114.45,114.33,114.45,13414.0,95.4268,95.5103,95.4101,95.5103,13414.0
2017-05-03 11:10:00,114.45,114.48,114.43,114.44,21719.0,95.5103,95.5353,95.4936,95.5019,21719.0
2017-05-03 11:15:00,114.46,114.49,114.45,114.48,17984.0,95.5186,95.5437,95.5103,95.5353,17984.0
2017-05-03 11:20:00,114.49,114.55,114.49,114.5,21956.0,95.5437,95.5937,95.5437,95.552,21956.0
2017-05-03 11:25:00,114.51,114.51,114.47,114.48,25624.0,95.5603,95.5603,95.527,95.5353,25624.0
2017-05-03 11:30:00,114.49,114.51,114.46,114.46,55335.0,95.5437,95.5603,95.5186,95.5186,55335.0
2017-05-03 11:35:00,114.47,114.53,114.46,114.5,90740.0,95.527,95.577,95.5186,95.552,90740.0
2017-05-03 11:40:00,114.48,114.49,114.47,114.47,43109.0,95.5353,95.5437,95.527,95.527,43109.0
2017-05-03 11:45:00,114.47,114.52,114.47,114.52,13258.0,95.527,95.5687,95.527,95.5687,13258.0
2017-05-03 11:50:00,114.52,114.55,114.51,114.52,15456.0,95.5687,95.5937,95.5603,95.5687,15456.0
2017-05-03 11:55:00,114.53,114.59,114.52,114.57,18797.0,95.577,95.6271,95.5687,95.6104,18797.0
2017-05-03 12:00:00,114.57,114.58,114.53,114.57,25170.0,95.6104,95.6188,95.577,95.6104,25170.0
2017-05-03 12:05:00,114.58,114.59,114.54,114.58,3650.0,95.6188,95.6271,95.5854,95.6188,3650.0
2017-05-03 12:10:00,114.55,114.56,114.51,114.52,14374.0,95.5937,95.6021,95.5603,95.5687,14374.0
2017-05-03 12:15:00,114.52,114.55,114.51,114.54,8863.0,95.5687,95.5937,95.5603,95.5854,8863.0
2017-05-03 12:20:00,114.54,114.55,114.51,114.52,10159.0,95.5854,95.5937,95.5603,95.5687,10159.0
2017-05-03 12:25:00,114.52,114.54,114.52,114.54,2345.0,95.5687,95.5854,95.5687,95.5854,2345.0
2017-05-03 12:30:00,114.55,114.56,114.53,114.53,5984.0,95.5937,95.6021,95.577,95.577,5984.0
2017-05-03 12:35:00,114.53,114.54,114.51,114.53,9198.0,95.577,95.5854,95.5603,95.577,9198.0
2017-05-03 12:40:00,114.54,114.56,114.5,114.52,19092.0,95.5854,95.6021,95.552,95.5687,19092.0
2017-05-03 12:45:00,114.53,114.53,114.49,114.51,24352.0,95.577,95.577,95.5437,95.5603,24352.0
2017-05-03 12:50:00,114.5,114.5,114.47,114.5,13826.0,95.552,95.552,95.527,95.552,13826.0
2017-05-03 12:55:00,114.49,114.51,114.49,114.5,11222.0,95.5437,95.5603,95.5437,95.552,11222.0
2017-05-03 13:00:00,114.51,114.55,114.51,114.53,6264.0,95.5603,95.5937,95.5603,95.577,6264.0
2017-05-03 13:05:00,114.53,114.53,114.48,114.49,7170.0,95.577,95.577,95.5353,95.5437,7170.0
2017-05-03 13:10:00,114.5,114.51,114.5,114.5,1900.0,95.552,95.5603,95.552,95.552,1900.0
2017-05-03 13:15:00,114.5,114.51,114.48,114.48,1734.0,95.552,95.5603,95.5353,95.5353,1734.0
2017-05-03 13:20:00,114.48,114.48,114.46,114.46,3259.0,95.5353,95.5353,95.5186,95.5186,3259.0
2017-05-03 13:25:00,114.46,114.46,114.41,114.46,6654.0,95.5186,95.5186,95.4769,95.5186,6654.0
2017-05-03 13:30:00,114.46,114.48,114.45,114.46,11659.0,95.5186,95.5353,95.5103,95.5186,11659.0
2017-05-03 13:35:00,114.44,114.47,114.43,114.45,18366.0,95.5019,95.527,95.4936,95.5103,18366.0
2017-05-03 13:40:00,114.45,114.48,114.44,114.48,1483.0,95.5103,95.5353,95.5019,95.5353,1483.0
2017-05-03 13:45:00,114.47,114.48,114.44,114.45,4132.0,95.527,95.5353,95.5019,95.5103,4132.0
2017-05-03 13:50:00,114.44,114.48,114.44,114.47,7162.0,95.5019,95.5353,95.5019,95.527,7162.0
2017-05-03 13:55:00,114.47,114.52,114.46,114.5,3781.0,95.527,95.5687,95.5186,95.552,3781.0
2017-05-03 14:00:00,114.53,114.62,114.49,114.62,19937.0,95.577,95.6521,95.5437,95.6521,19937.0
2017-05-03 14:05:00,114.64,114.71,114.61,114.61,19221.0,95.6688,95.7273,95.6438,95.6438,19221.0
2017-05-03 14:10:00,114.62,114.64,114.58,114.61,5675.0,95.6521,95.6688,95.6188,95.6438,5675.0
2017-05-03 14:15:00,114.6,114.61,114.45,114.48,26443.0,95.6355,95.6438,95.5103,95.5353,26443.0
2017-05-03 14:20:00,114.5,114.55,114.49,114.55,2304.0,95.552,95.5937,95.5437,95.5937,2304.0
2017-05-03 14:25:00,114.53,114.56,114.48,114.52,24410.0,95.577,95.6021,95.5353,95.5687,24410.0
2017-05-03 14:30:00,114.51,114.55,114.48,114.55,8050.0,95.5603,95.5937,95.5353,95.5937,8050.0
2017-05-03 14:35:00,114.56,114.58,114.52,114.57,29867.0,95.6021,95.6188,95.5687,95.6104,29867.0
2017-05-03 14:40:00,114.58,114.64,114.58,114.63,8400.0,95.6188,95.6688,95.6188,95.6605,8400.0
2017-05-03 14:45:00,114.63,114.64,114.6,114.64,4342.0,95.6605,95.6688,95.6355,95.6688,4342.0
2017-05-03 14:50:00,114.66,114.7,114.66,114.69,5367.0,95.6855,95.7189,95.6855,95.7106,5367.0
2017-05-03 14:55:00,114.69,114.71,114.66,114.7,31216.0,95.7106,95.7273,95.6855,95.7189,31216.0
2017-05-03 15:00:00,114.7,114.78,114.67,114.76,12281.0,95.7189,95.7857,95.6939,95.769,12281.0
2017-05-03 15:05:00,114.75,114.75,114.7,114.72,22642.0,95.7606,95.7606,95.7189,95.7356,22642.0
2017-05-03 15:10:00,114.72,114.73,114.66,114.68,8008.0,95.7356,95.7439,95.6855,95.7022,8008.0
2017-05-03 15:15:00,114.69,114.69,114.64,114.64,17470.0,95.7106,95.7106,95.6688,95.6688,17470.0
2017-05-03 15:20:00,114.63,114.68,114.63,114.66,29240.0,95.6605,95.7022,95.6605,95.6855,29240.0
2017-05-03 15:25:00,114.65,114.66,114.6,114.66,6721.0,95.6772,95.6855,95.6355,95.6855,6721.0
2017-05-03 15:30:00,114.65,114.69,114.63,114.68,9561.0,95.6772,95.7106,95.6605,95.7022,9561.0
2017-05-03 15:35:00,114.68,114.72,114.68,114.71,17092.0,95.7022,95.7356,95.7022,95.7273,17092.0
2017-05-03 15:40:00,114.7,114.73,114.7,114.72,13230.0,95.7189,95.7439,95.7189,95.7356,13230.0
2017-05-03 15:45:00,114.71,114.75,114.71,114.74,12039.0,95.7273,95.7606,95.7273,95.7523,12039.0
2017-05-03 15:50:00,114.74,114.76,114.7,114.76,14099.0,95.7523,95.769,95.7189,95.769,14099.0
2017-05-03 15:55:00,114.77,114.77,114.65,114.69,57239.0,95.7773,95.7773,95.6772,95.7106,57239.0
2017-05-04 09:30:00,114.83,114.83,114.75,114.75,26583.0,95.8274,95.8274,95.7606,95.7606,26583.0
2017-05-04 09:35:00,114.75,114.81,114.68,114.7,20918.0,95.7606,95.8107,95.7022,95.7189,20918.0
2017-05-04 09:40:00,114.69,114.71,114.64,114.68,14439.0,95.7106,95.7273,95.6688,95.7022,14439.0
2017-05-04 09:45:00,114.69,114.7,114.53,114.55,16723.0,95.7106,95.7189,95.577,95.5937,16723.0
2017-05-04 09:50:00,114.55,114.56,114.48,114.51,12937.0,95.5937,95.6021,95.5353,95.5603,12937.0
2017-05-04 09:55:00,114.52,114.58,114.5,114.56,14405.0,95.5687,95.6188,95.552,95.6021,14405.0
2017-05-04 10:00:00,114.56,114.6,114.51,114.58,13157.0,95.6021,95.6355,95.5603,95.6188,13157.0
2017-05-04 10:05:00,114.58,114.6,114.53,114.57,30583.0,95.6188,95.6355,95.577,95.6104,30583.0
2017-05-04 10:10:00,114.56,114.58,114.49,114.56,18673.0,95.6021,95.6188,95.5437,95.6021,18673.0
2017-05-04 10:15:00,114.55,114.61,114.55,114.6,8196.0,95.5937,95.6438,95.5937,95.6355,8196.0
2017-05-04 10:20:00,114.61,114.63,114.59,114.62,13050.0,95.6438,95.6605,95.6271,95.6521,13050.0
2017-05-04 10:25:00,114.62,114.67,114.62,114.63,12401.0,95.6521,95.6939,95.6521,95.6605,12401.0
2017-05-04 10:30:00,114.61,114.66,114.58,114.64,9686.0,95.6438,95.6855,95.6188,95.6688,9686.0
2017-05-04 10:35:00,114.62,114.63,114.59,114.61,9620.0,95.6521,95.6605,95.6271,95.6438,9620.0
2017-05-04 10:40:00,114.58,114.6,114.51,114.55,18752.0,95.6188,95.6355,95.5603,95.5937,18752.0
2017-05-04 10:45:00,114.54,114.56,114.51,114.53,8063.0,95.5854,95.6021,95.5603,95.577,8063.0
2017-05-04 10:50:00,114.52,114.53,114.44,114.44,9755.0,95.5687,95.577,95.5019,95.5019,9755.0
2017-05-04 10:55:00,114.44,114.49,114.4,114.49,4583.0,95.5019,95.5437,95.4686,95.5437,4583.0
2017-05-04 11:00:00,114.47,114.52,114.47,114.52,1960.0,95.527,95.5687,95.527,95.5687,1960.0
2017-05-04 11:05:00,114.52,114.52,114.49,114.49,6800.0,95.5687,95.5687,95.5437,95.5437,6800.0
2017-05-04 11:10:00,114.46,114.49,114.45,114.48,4453.0,95.5186,95.5437,95.5103,95.5353,4453.0
2017-05-04 11:15:00,114.47,114.52,114.44,114.52,36661.0,95.527,95.5687,95.5019,95.5687,36661.0
2017-05-04 11:20:00,114.52,114.54,114.51,114.54,4932.0,95.5687,95.5854,95.5603,95.5854,4932.0
2017-05-04 11:25:00,114.54,114.54,114.46,114.47,5088.0,95.5854,95.5854,95.5186,95.527,5088.0
2017-05-04 11:30:00,114.48,114.51,114.44,114.51,24166.0,95.5353,95.5603,95.5019,95.5603,24166.0
2017-05-04 11:35:00,114.52,114.56,114.5,114.55,63942.0,95.5687,95.6021,95.552,95.5937,63942.0
2017-05-04 11:40:00,114.56,114.57,114.53,114.56,30565.0,95.6021,95.6104,95.577,95.6021,30565.0
2017-05-04 11:45:00,114.56,114.56,114.51,114.55,36178.0,95.6021,95.6021,95.5603,95.5937,36178.0
2017-05-04 11:50:00,114.56,114.56,114.5,114.5,13758.0,95.6021,95.6021,95.552,95.552,13758.0
2017-05-04 11:55:00,114.52,114.52,114.37,114.38,57184.0,95.5687,95.5687,95.4435,95.4519,57184.0
2017-05-04 12:00:00,114.36,114.4,114.24,114.27,61038.0,95.4352,95.4686,95.335,95.3601,61038.0
2017-05-04 12:05:00,114.27,114.29,114.21,114.21,51824.0,95.3601,95.3768,95.31,95.31,51824.0
2017-05-04 12:10:00,114.2,114.22,114.11,114.11,35137.0,95.3016,95.3183,95.2265,95.2265,35137.0
2017-05-04 12:15:00,114.09,114.13,114.0,114.01,20887.0,95.2099,95.2432,95.1347,95.1431,20887.0
2017-05-04 12:20:00,114.0,114.12,114.0,114.12,30807.0,95.1347,95.2349,95.1347,95.2349,30807.0
2017-05-04 12:25:00,114.13,114.16,114.11,114.15,7218.0,95.2432,95.2683,95.2265,95.2599,7218.0
2017-05-04 12:30:00,114.15,114.16,114.12,114.15,2527.0,95.2599,95.2683,95.2349,95.2599,2527.0
2017-05-04 12:35:00,114.15,114.19,114.11,114.19,4096.0,95.2599,95.2933,95.2265,95.2933,4096.0
2017-05-04 12:40:00,114.19,114.21,114.19,114.21,13433.0,95.2933,95.31,95.2933,95.31,13433.0
2017-05-04 12:45:00,114.2,114.29,114.18,114.29,9311.0,95.3016,95.3768,95.285,95.3768,9311.0
2017-05-04 12:50:00,114.26,114.31,114.26,114.31,5945.0,95.3517,95.3934,95.3517,95.3934,5945.0
2017-05-04 12:55:00,114.31,114.37,114.29,114.33,18177.0,95.3934,95.4435,95.3768,95.4101,18177.0
2017-05-04 13:00:00,114.34,114.38,114.33,114.38,9055.0,95.4185,95.4519,95.4101,95.4519,9055.0
2017-05-04 13:05:00,114.37,114.39,114.34,114.35,14086.0,95.4435,95.4602,95.4185,95.4268,14086.0
2017-05-04 13:10:00,114.35,114.35,114.29,114.29,157895.0,95.4268,95.4268,95.3768,95.3768,157895.0
2017-05-04 13:15:00,114.3,114.3,114.24,114.26,13139.0,95.3851,95.3851,95.335,95.3517,13139.0
2017-05-04 13:20:00,114.26,114.28,114.24,114.25,16724.0,95.3517,95.3684,95.335,95.3434,16724.0
2017-05-04 13:25:00,114.25,114.27,114.24,114.25,22816.0,95.3434,95.3601,95.335,95.3434,22816.0
2017-05-04 13:30:00,114.25,114.25,114.19,114.21,6437.0,95.3434,95.3434,95.2933,95.31,6437.0
2017-05-04 13:35:00,114.21,114.25,114.21,114.24,2080.0,95.31,95.3434,95.31,95.335,2080.0
2017-05-04 13:40:00,114.24,114.26,114.23,114.23,8895.0,95.335,95.3517,95.3267,95.3267,8895.0
2017-05-04 13:45:00,114.26,114.38,114.25,114.38,28349.0,95.3517,95.4519,95.3434,95.4519,28349.0
2017-05-04 13:50:00,114.37,114.37,114.28,114.31,16657.0,95.4435,95.4435,95.3684,95.3934,16657.0
2017-05-04 13:55:00,114.33,114.35,114.33,114.34,2902.0,95.4101,95.4268,95.4101,95.4185,2902.0
2017-05-04 14:00:00,114.34,114.41,114.33,114.39,18105.0,95.4185,95.4769,95.4101,95.4602,18105.0
2017-05-04 14:05:00,114.38,114.4,114.37,114.4,22661.0,95.4519,95.4686,95.4435,95.4686,22661.0
2017-05-04 14:10:00,114.39,114.42,114.35,114.41,4489.0,95.4602,95.4852,95.4268,95.4769,4489.0
2017-05-04 14:15:00,114.39,114.44,114.31,114.33,15612.0,95.4602,95.5019,95.3934,95.4101,15612.0
2017-05-04 14:20:00,114.29,114.3,114.21,114.29,33392.0,95.3768,95.3851,95.31,95.3768,33392.0
2017-05-04 14:25:00,114.29,114.4,114.29,114.4,16002.0,95.3768,95.4686,95.3768,95.4686,16002.0
2017-05-04 14:30:00,114.39,114.45,114.39,114.44,39569.0,95.4602,95.5103,95.4602,95.5019,39569.0
2017-05-04 14:35:00,114.43,114.44,114.37,114.44,21649.0,95.4936,95.5019,95.4435,95.5019,21649.0
2017-05-04 14:40:00,114.43,114.48,114.43,114.44,28173.0,95.4936,95.5353,95.4936,95.5019,28173.0
2017-05-04 14:45:00,114.44,114.5,114.44,114.47,42465.0,95.5019,95.552,95.5019,95.527,42465.0
2017-05-04 14:50:00,114.47,114.48,114.42,114.42,24469.0,95.527,95.5353,95.4852,95.4852,24469.0
2017-05-04 14:55:00,114.42,114.43,114.32,114.35,22632.0,95.4852,95.4936,95.4018,95.4268,22632.0
2017-05-04 15:00:00,114.33,114.4,114.3,114.4,45368.0,95.4101,95.4686,95.3851,95.4686,45368.0
2017-05-04 15:05:00,114.4,114.41,114.36,114.36,17659.0,95.4686,95.4769,95.4352,95.4352,17659.0
2017-05-04 15:10:00,114.36,114.38,114.31,114.37,11650.0,95.4352,95.4519,95.3934,95.4435,11650.0
2017-05-04 15:15:00,114.37,114.43,114.36,114.4,11024.0,95.4435,95.4936,95.4352,95.4686,11024.0
2017-05-04 15:20:00,114.4,114.43,114.39,114.41,11251.0,95.4686,95.4936,95.4602,95.4769,11251.0
2017-05-04 15:25:00,114.41,114.42,114.37,114.38,14807.0,95.4769,95.4852,95.4435,95.4519,14807.0
2017-05-04 15:30:00,114.38,114.44,114.37,114.4,9420.0,95.4519,95.5019,95.4435,95.4686,9420.0
2017-05-04 15:35:00,114.4,114.41,114.35,114.4,16819.0,95.4686,95.4769,95.4268,95.4686,16819.0
2017-05-04 15:40:00,114.4,114.43,114.36,114.43,12166.0,95.4686,95.4936,95.4352,95.4936,12166.0
2017-05-04 15:45:00,114.42,114.43,114.39,114.4,25467.0,95.4852,95.4936,95.4602,95.4686,25467.0
2017-05-04 15:50:00,114.4,114.47,114.4,114.45,23751.0,95.4686,95.527,95.4686,95.5103,23751.0
2017-05-04 15:55:00,114.45,114.47,114.41,114.47,41542.0,95.5103,95.527,95.4769,95.527,41542.0
2017-05-05 09:30:00,114.69,114.74,114.66,114.66,25612.0,95.7106,95.7523,95.6855,95.6855,25612.0
2017-05-05 09:35:00,114.67,114.73,114.66,114.71,25560.0,95.6939,95.7439,95.6855,95.7273,25560.0
2017-05-05 09:40:00,114.7,114.71,114.58,114.6,33145.0,95.7189,95.7273,95.6188,95.6355,33145.0
2017-05-05 09:45:00,114.6,114.64,114.59,114.62,16870.0,95.6355,95.6688,95.6271,95.6521,16870.0
2017-05-05 09:50:00,114.61,114.66,114.6,114.6,7045.0,95.6438,95.6855,95.6355,95.6355,7045.0
2017-05-05 09:55:00,114.54,114.62,114.54,114.58,46239.0,95.5854,95.6521,95.5854,95.6188,46239.0
2017-05-05 10:00:00,114.58,114.63,114.57,114.62,40825.0,95.6188,95.6605,95.6104,95.6521,40825.0
2017-05-05 10:05:00,114.63,114.7,114.62,114.7,7194.0,95.6605,95.7189,95.6521,95.7189,7194.0
2017-05-05 10:10:00,114.69,114.73,114.65,114.7,72401.0,95.7106,95.7439,95.6772,95.7189,72401.0
2017-05-05 10:15:00,114.71,114.71,114.66,114.69,4514.0,95.7273,95.7273,95.6855,95.7106,4514.0
2017-05-05 10:20:00,114.68,114.74,114.66,114.71,7326.0,95.7022,95.7523,95.6855,95.7273,7326.0
2017-05-05 10:25:00,114.66,114.68,114.58,114.68,9191.0,95.6855,95.7022,95.6188,95.7022,9191.0
2017-05-05 10:30:00,114.67,114.7,114.6,114.62,8221.0,95.6939,95.7189,95.6355,95.6521,8221.0
2017-05-05 10:35:00,114.59,114.65,114.58,114.64,23308.0,95.6271,95.6772,95.6188,95.6688,23308.0
2017-05-05 10:40:00,114.65,114.68,114.62,114.68,6905.0,95.6772,95.7022,95.6521,95.7022,6905.0
2017-05-05 10:45:00,114.67,114.72,114.67,114.69,5018.0,95.6939,95.7356,95.6939,95.7106,5018.0
2017-05-05 10:50:00,114.7,114.72,114.7,114.71,6447.0,95.7189,95.7356,95.7189,95.7273,6447.0
2017-05-05 10:55:00,114.71,114.72,114.66,114.71,15031.0,95.7273,95.7356,95.6855,95.7273,15031.0
2017-05-05 11:00:00,114.71,114.75,114.71,114.74,4738.0,95.7273,95.7606,95.7273,95.7523,4738.0
2017-05-05 11:05:00,114.76,114.76,114.66,114.66,26164.0,95.769,95.769,95.6855,95.6855,26164.0
2017-05-05 11:10:00,114.67,114.7,114.66,114.7,4579.0,95.6939,95.7189,95.6855,95.7189,4579.0
2017-05-05 11:15:00,114.72,114.77,114.72,114.76,133893.0,95.7356,95.7773,95.7356,95.769,133893.0
2017-05-05 11:20:00,114.77,114.77,114.68,114.68,9680.0,95.7773,95.7773,95.7022,95.7022,9680.0
2017-05-05 11:25:00,114.7,114.72,114.66,114.68,16310.0,95.7189,95.7356,95.6855,95.7022,16310.0
2017-05-05 11:30:00,114.69,114.74,114.66,114.74,17135.0,95.7106,95.7523,95.6855,95.7523,17135.0
2017-05-05 11:35:00,114.74,114.75,114.71,114.73,22587.0,95.7523,95.7606,95.7273,95.7439,22587.0
2017-05-05 11:40:00,114.74,114.77,114.72,114.77,10901.0,95.7523,95.7773,95.7356,95.7773,10901.0
2017-05-05 11:45:00,114.76,114.78,114.74,114.76,48838.0,95.769,95.7857,95.7523,95.769,48838.0
2017-05-05 11:50:00,114.75,114.76,114.71,114.74,25031.0,95.7606,95.769,95.7273,95.7523,25031.0
2017-05-05 11:55:00,114.76,114.76,114.74,114.75,4961.0,95.769,95.769,95.7523,95.7606,4961.0
2017-05-05 12:00:00,114.79,114.79,114.73,114.75,5666.0,95.794,95.794,95.7439,95.7606,5666.0
2017-05-05 12:05:00,114.76,114.76,114.71,114.72,8126.0,95.769,95.769,95.7273,95.7356,8126.0
2017-05-05 12:10:00,114.69,114.7,114.67,114.67,5934.0,95.7106,95.7189,95.6939,95.6939,5934.0
2017-05-05 12:15:00,114.66,114.68,114.65,114.67,18503.0,95.6855,95.7022,95.6772,95.6939,18503.0
2017-05-05 12:20:00,114.65,114.69,114.64,114.65,5081.0,95.6772,95.7106,95.6688,95.6772,5081.0
2017-05-05 12:25:00,114.66,114.67,114.64,114.64,700.0,95.6855,95.6939,95.6688,95.6688,700.0
2017-05-05 12:30:00,114.64,114.65,114.58,114.58,7591.0,95.6688,95.6772,95.6188,95.6188,7591.0
2017-05-05 12:35:00,114.61,114.63,114.6,114.61,1896.0,95.6438,95.6605,95.6355,95.6438,1896.0
2017-05-05 12:40:00,114.62,114.63,114.6,114.62,9077.0,95.6521,95.6605,95.6355,95.6521,9077.0
2017-05-05 12:45:00,114.62,114.65,114.61,114.65,5902.0,95.6521,95.6772,95.6438,95.6772,5902.0
2017-05-05 12:50:00,114.64,114.65,114.62,114.64,4019.0,95.6688,95.6772,95.6521,95.6688,4019.0
2017-05-05 12:55:00,114.64,114.67,114.61,114.67,5256.0,95.6688,95.6939,95.6438,95.6939,5256.0
2017-05-05 13:00:00,114.67,114.72,114.66,114.71,133659.0,95.6939,95.7356,95.6855,95.7273,133659.0
2017-05-05 13:05:00,114.71,114.71,114.67,114.67,5313.0,95.7273,95.7273,95.6939,95.6939,5313.0
2017-05-05 13:10:00,114.66,114.66,114.62,114.63,4804.0,95.6855,95.6855,95.6521,95.6605,4804.0
2017-05-05 13:15:00,114.65,114.65,114.63,114.64,3527.0,95.6772,95.6772,95.6605,95.6688,3527.0
2017-05-05 13:20:00,114.65,114.68,114.64,114.67,14915.0,95.6772,95.7022,95.6688,95.6939,14915.0
2017-05-05 13:25:00,114.68,114.68,114.67,114.68,3232.0,95.7022,95.7022,95.6939,95.7022,3232.0
2017-05-05 13:30:00,114.67,114.68,114.66,114.66,12480.0,95.6939,95.7022,95.6855,95.6855,12480.0
2017-05-05 13:35:00,114.67,114.68,114.65,114.67,3607.0,95.6939,95.7022,95.6772,95.6939,3607.0
2017-05-05 13:40:00,114.68,114.69,114.66,114.67,7758.0,95.7022,95.7106,95.6855,95.6939,7758.0
2017-05-05 13:45:00,114.67,114.69,114.66,114.69,8951.0,95.6939,95.7106,95.6855,95.7106,8951.0
2017-05-05 13:50:00,114.68,114.71,114.68,114.71,4904.0,95.7022,95.7273,95.7022,95.7273,4904.0
2017-05-05 13:55:00,114.7,114.72,114.7,114.72,1537.0,95.7189,95.7356,95.7189,95.7356,1537.0
2017-05-05 14:00:00,114.72,114.8,114.72,114.77,4379.0,95.7356,95.8024,95.7356,95.7773,4379.0
2017-05-05 14:05:00,114.78,114.78,114.72,114.76,3425.0,95.7857,95.7857,95.7356,95.769,3425.0
2017-05-05 14:10:00,114.75,114.76,114.73,114.73,12562.0,95.7606,95.769,95.7439,95.7439,12562.0
2017-05-05 14:15:00,114.75,114.78,114.73,114.75,36171.0,95.7606,95.7857,95.7439,95.7606,36171.0
2017-05-05 14:20:00,114.74,114.77,114.73,114.76,8897.0,95.7523,95.7773,95.7439,95.769,8897.0
2017-05-05 14:25:00,114.76,114.79,114.76,114.76,3209.0,95.769,95.794,95.769,95.769,3209.0
2017-05-05 14:30:00,114.76,114.79,114.76,114.76,9598.0,95.769,95.794,95.769,95.769,9598.0
2017-05-05 14:35:00,114.76,114.79,114.75,114.78,29633.0,95.769,95.794,95.7606,95.7857,29633.0
2017-05-05 14:40:00,114.78,114.82,114.77,114.8,14029.0,95.7857,95.819,95.7773,95.8024,14029.0
2017-05-05 14:45:00,114.8,114.91,114.8,114.87,48715.0,95.8024,95.8942,95.8024,95.8608,48715.0
2017-05-05 14:50:00,114.87,114.89,114.84,114.85,10862.0,95.8608,95.8775,95.8357,95.8441,10862.0
2017-05-05 14:55:00,114.85,114.85,114.83,114.85,1252.0,95.8441,95.8441,95.8274,95.8441,1252.0
2017-05-05 15:00:00,114.83,114.84,114.81,114.84,25709.0,95.8274,95.8357,95.8107,95.8357,25709.0
2017-05-05 15:05:00,114.87,114.93,114.87,114.91,7187.0,95.8608,95.9108,95.8608,95.8942,7187.0
2017-05-05 15:10:00,114.91,114.93,114.9,114.93,20808.0,95.8942,95.9108,95.8858,95.9108,20808.0
2017-05-05 15:15:00,114.93,114.94,114.88,114.93,25361.0,95.9108,95.9192,95.8691,95.9108,25361.0
2017-05-05 15:20:00,114.94,114.94,114.91,114.93,3293.0,95.9192,95.9192,95.8942,95.9108,3293.0
2017-05-05 15:25:00,114.93,114.95,114.92,114.93,3378.0,95.9108,95.9275,95.9025,95.9108,3378.0
2017-05-05 15:30:00,114.94,114.96,114.94,114.95,3121.0,95.9192,95.9359,95.9192,95.9275,3121.0
2017-05-05 15:35:00,114.97,114.99,114.95,114.96,5773.0,95.9442,95.9609,95.9275,95.9359,5773.0
2017-05-05 15:40:00,114.95,114.99,114.93,114.94,182605.0,95.9275,95.9609,95.9108,95.9192,182605.0
2017-05-05 15:45:00,114.94,115.0,114.94,115.0,17495.0,95.9192,95.9693,95.9192,95.9693,17495.0
2017-05-05 15:50:00,115.01,115.03,114.98,115.03,10745.0,95.9776,95.9943,95.9526,95.9943,10745.0
2017-05-05 15:55:00,115.02,115.09,115.02,115.09,25309.0,95.986,96.0444,95.986,96.0444,25309.0
2017-05-08 09:30:00,115.04,115.16,114.94,115.14,17056.0,96.0026,96.1028,95.9192,96.0861,17056.0
2017-05-08 09:35:00,115.14,115.17,114.97,114.98,27777.0,96.0861,96.1111,95.9442,95.9526,27777.0
2017-05-08 09:40:00,115.0,115.02,114.94,115.02,6101.0,95.9693,95.986,95.9192,95.986,6101.0
2017-05-08 09:45:00,115.04,115.04,114.94,114.94,3006.0,96.0026,96.0026,95.9192,95.9192,3006.0
2017-05-08 09:50:00,114.93,115.0,114.93,115.0,3942.0,95.9108,95.9693,95.9108,95.9693,3942.0
2017-05-08 09:55:00,114.97,115.0,114.96,115.0,3808.0,95.9442,95.9693,95.9359,95.9693,3808.0
2017-05-08 10:00:00,114.99,115.06,114.98,115.06,3529.0,95.9609,96.0193,95.9526,96.0193,3529.0
2017-05-08 10:05:00,115.04,115.05,115.03,115.04,3645.0,96.0026,96.011,95.9943,96.0026,3645.0
2017-05-08 10:10:00,115.02,115.03,114.94,114.95,191919.0,95.986,95.9943,95.9192,95.9275,191919.0
2017-05-08 10:15:00,114.95,114.99,114.93,114.99,11897.0,95.9275,95.9609,95.9108,95.9609,11897.0
2017-05-08 10:20:00,114.99,115.01,114.93,114.95,19572.0,95.9609,95.9776,95.9108,95.9275,19572.0
2017-05-08 10:25:00,114.96,114.97,114.9,114.93,908471.0,95.9359,95.9442,95.8858,95.9108,908471.0
2017-05-08 10:30:00,114.93,114.98,114.9,114.95,95398.0,95.9108,95.9526,95.8858,95.9275,95398.0
2017-05-08 10:35:00,114.96,114.97,114.93,114.95,35223.0,95.9359,95.9442,95.9108,95.9275,35223.0
2017-05-08 10:40:00,114.93,114.98,114.92,114.98,7863.0,95.9108,95.9526,95.9025,95.9526,7863.0
2017-05-08 10:45:00,114.98,114.99,114.97,114.97,23407.0,95.9526,95.9609,95.9442,95.9442,23407.0
2017-05-08 10:50:00,114.96,114.96,114.84,114.85,33981.0,95.9359,95.9359,95.8357,95.8441,33981.0
2017-05-08 10:55:00,114.84,114.88,114.84,114.87,17015.0,95.8357,95.8691,95.8357,95.8608,17015.0
2017-05-08 11:00:00,114.87,114.91,114.87,114.89,26069.0,95.8608,95.8942,95.8608,95.8775,26069.0
2017-05-08 11:05:00,114.89,114.91,114.87,114.87,15262.0,95.8775,95.8942,95.8608,95.8608,15262.0
2017-05-08 11:10:00,114.87,114.87,114.8,114.8,30635.0,95.8608,95.8608,95.8024,95.8024,30635.0
2017-05-08 11:15:00,114.8,114.85,114.8,114.82,20281.0,95.8024,95.8441,95.8024,95.819,20281.0
2017-05-08 11:20:00,114.82,114.83,114.77,114.77,26410.0,95.819,95.8274,95.7773,95.7773,26410.0
2017-05-08 11:25:00,114.78,114.79,114.76,114.77,16924.0,95.7857,95.794,95.769,95.7773,16924.0
2017-05-08 11:30:00,114.78,114.87,114.77,114.85,35808.0,95.7857,95.8608,95.7773,95.8441,35808.0
2017-05-08 11:35:00,114.84,114.9,114.82,114.89,32860.0,95.8357,95.8858,95.819,95.8775,32860.0
2017-05-08 11:40:00,114.9,114.91,114.88,114.9,18587.0,95.8858,95.8942,95.8691,95.8858,18587.0
2017-05-08 11:45:00,114.87,114.89,114.86,114.87,15112.0,95.8608,95.8775,95.8524,95.8608,15112.0
2017-05-08 11:50:00,114.87,114.87,114.83,114.84,40116.0,95.8608,95.8608,95.8274,95.8357,40116.0
2017-05-08 11:55:00,114.85,114.89,114.82,114.87,38100.0,95.8441,95.8775,95.819,95.8608,38100.0
2017-05-08 12:00:00,114.87,114.89,114.85,114.87,26195.0,95.8608,95.8775,95.8441,95.8608,26195.0
2017-05-08 12:05:00,114.86,114.87,114.83,114.84,23272.0,95.8524,95.8608,95.8274,95.8357,23272.0
2017-05-08 12:10:00,114.84,114.85,114.81,114.82,20839.0,95.8357,95.8441,95.8107,95.819,20839.0
2017-05-08 12:15:00,114.81,114.84,114.8,114.82,22672.0,95.8107,95.8357,95.8024,95.819,22672.0
2017-05-08 12:20:00,114.82,114.84,114.8,114.82,20508.0,95.819,95.8357,95.8024,95.819,20508.0
2017-05-08 12:25:00,114.82,114.82,114.78,114.79,22550.0,95.819,95.819,95.7857,95.794,22550.0
2017-05-08 12:30:00,114.8,114.82,114.79,114.8,25042.0,95.8024,95.819,95.794,95.8024,25042.0
2017-05-08 12:35:00,114.8,114.88,114.8,114.88,34824.0,95.8024,95.8691,95.8024,95.8691,34824.0
2017-05-08 12:40:00,114.85,114.91,114.84,114.9,19237.0,95.8441,95.8942,95.8357,95.8858,19237.0
2017-05-08 12:45:00,114.9,114.93,114.89,114.93,21096.0,95.8858,95.9108,95.8775,95.9108,21096.0
2017-05-08 12:50:00,114.92,114.94,114.89,114.91,317502.0,95.9025,95.9192,95.8775,95.8942,317502.0
2017-05-08 12:55:00,114.9,114.91,114.89,114.9,51985.0,95.8858,95.8942,95.8775,95.8858,51985.0
2017-05-08 13:00:00,114.91,114.91,114.89,114.91,27134.0,95.8942,95.8942,95.8775,95.8942,27134.0
2017-05-08 13:05:00,114.92,114.94,114.91,114.94,35670.0,95.9025,95.9192,95.8942,95.9192,35670.0
2017-05-08 13:10:00,114.94,114.97,114.9,114.91,34606.0,95.9192,95.9442,95.8858,95.8942,34606.0
2017-05-08 13:15:00,114.91,114.94,114.91,114.93,22436.0,95.8942,95.9192,95.8942,95.9108,22436.0
2017-05-08 13:20:00,114.93,114.94,114.92,114.93,16716.0,95.9108,95.9192,95.9025,95.9108,16716.0
2017-05-08 13:25:00,114.93,114.95,114.93,114.93,22646.0,95.9108,95.9275,95.9108,95.9108,22646.0
2017-05-08 13:30:00,114.93,114.95,114.92,114.92,26259.0,95.9108,95.9275,95.9025,95.9025,26259.0
2017-05-08 13:35:00,114.92,114.95,114.92,114.94,25412.0,95.9025,95.9275,95.9025,95.9192,25412.0
2017-05-08 13:40:00,114.92,114.94,114.92,114.94,21251.0,95.9025,95.9192,95.9025,95.9192,21251.0
2017-05-08 13:45:00,114.94,114.95,114.93,114.94,47318.0,95.9192,95.9275,95.9108,95.9192,47318.0
2017-05-08 13:50:00,114.95,114.98,114.94,114.97,37349.0,95.9275,95.9526,95.9192,95.9442,37349.0
2017-05-08 13:55:00,114.97,115.03,114.97,115.0,90267.0,95.9442,95.9943,95.9442,95.9693,90267.0
2017-05-08 14:00:00,114.99,114.99,114.96,114.99,36162.0,95.9609,95.9609,95.9359,95.9609,36162.0
2017-05-08 14:05:00,114.98,115.0,114.96,114.97,40613.0,95.9526,95.9693,95.9359,95.9442,40613.0
2017-05-08 14:10:00,114.98,114.98,114.94,114.94,15808.0,95.9526,95.9526,95.9192,95.9192,15808.0
2017-05-08 14:15:00,114.94,114.94,114.91,114.94,29590.0,95.9192,95.9192,95.8942,95.9192,29590.0
2017-05-08 14:20:00,114.94,114.95,114.91,114.94,57357.0,95.9192,95.9275,95.8942,95.9192,57357.0
2017-05-08 14:25:00,114.94,114.95,114.92,114.94,30084.0,95.9192,95.9275,95.9025,95.9192,30084.0
2017-05-08 14:30:00,114.93,114.93,114.91,114.91,50933.0,95.9108,95.9108,95.8942,95.8942,50933.0
2017-05-08 14:35:00,114.92,114.93,114.91,114.93,16771.0,95.9025,95.9108,95.8942,95.9108,16771.0
2017-05-08 14:40:00,114.92,114.93,114.88,114.92,30709.0,95.9025,95.9108,95.8691,95.9025,30709.0
2017-05-08 14:45:00,114.91,114.93,114.9,114.91,20470.0,95.8942,95.9108,95.8858,95.8942,20470.0
2017-05-08 14:50:00,114.91,114.93,114.91,114.92,23218.0,95.8942,95.9108,95.8942,95.9025,23218.0
2017-05-08 14:55:00,114.92,114.93,114.9,114.93,24285.0,95.9025,95.9108,95.8858,95.9108,24285.0
2017-05-08 15:00:00,114.92,114.93,114.88,114.91,55667.0,95.9025,95.9108,95.8691,95.8942,55667.0
2017-05-08 15:05:00,114.9,114.91,114.89,114.9,22363.0,95.8858,95.8942,95.8775,95.8858,22363.0
2017-05-08 15:10:00,114.9,114.92,114.9,114.92,75021.0,95.8858,95.9025,95.8858,95.9025,75021.0
2017-05-08 15:15:00,114.91,114.94,114.91,114.94,19176.0,95.8942,95.9192,95.8942,95.9192,19176.0
2017-05-08 15:20:00,114.94,114.95,114.92,114.93,14904.0,95.9192,95.9275,95.9025,95.9108,14904.0
2017-05-08 15:25:00,114.93,114.95,114.91,114.92,33183.0,95.9108,95.9275,95.8942,95.9025,33183.0
2017-05-08 15:30:00,114.92,114.94,114.92,114.92,34938.0,95.9025,95.9192,95.9025,95.9025,34938.0
2017-05-08 15:35:00,114.92,114.93,114.87,114.88,56229.0,95.9025,95.9108,95.8608,95.8691,56229.0
2017-05-08 15:40:00,114.88,114.89,114.85,114.86,49034.0,95.8691,95.8775,95.8441,95.8524,49034.0
2017-05-08 15:45:00,114.87,114.87,114.83,114.84,66795.0,95.8608,95.8608,95.8274,95.8357,66795.0
2017-05-08 15:50:00,114.85,114.89,114.85,114.89,66524.0,95.8441,95.8775,95.8441,95.8775,66524.0
2017-05-08 15:55:00,114.89,114.94,114.88,114.94,288672.0,95.8775,95.9192,95.8691,95.9192,288672.0
2017-05-09 09:30:00,115.09,115.1,115.01,115.06,52589.0,96.0444,96.0527,95.9776,96.0193,52589.0
2017-05-09 09:35:00,115.07,115.07,114.98,115.0,17523.0,96.0277,96.0277,95.9526,95.9693,17523.0
2017-05-09 09:40:00,114.98,115.0,114.94,114.97,9325.0,95.9526,95.9693,95.9192,95.9442,9325.0
2017-05-09 09:45:00,114.99,115.0,114.95,115.0,12380.0,95.9609,95.9693,95.9275,95.9693,12380.0
2017-05-09 09:50:00,115.0,115.0,114.97,114.99,16821.0,95.9693,95.9693,95.9442,95.9609,16821.0
2017-05-09 09:55:00,114.99,115.02,114.96,115.02,7548.0,95.9609,95.986,95.9359,95.986,7548.0
2017-05-09 10:00:00,115.01,115.06,114.99,114.99,14432.0,95.9776,96.0193,95.9609,95.9609,14432.0
2017-05-09 10:05:00,115.0,115.06,115.0,115.05,8101.0,95.9693,96.0193,95.9693,96.011,8101.0
2017-05-09 10:10:00,115.03,115.06,114.97,115.05,28419.0,95.9943,96.0193,95.9442,96.011,28419.0
2017-05-09 10:15:00,115.07,115.07,115.02,115.04,15095.0,96.0277,96.0277,95.986,96.0026,15095.0
2017-05-09 10:20:00,115.06,115.07,114.98,114.99,8032.0,96.0193,96.0277,95.9526,95.9609,8032.0
2017-05-09 10:25:00,115.0,115.07,114.98,115.05,16065.0,95.9693,96.0277,95.9526,96.011,16065.0
2017-05-09 10:30:00,115.04,115.04,114.96,114.96,3593.0,96.0026,96.0026,95.9359,95.9359,3593.0
2017-05-09 10:35:00,114.98,114.99,114.93,114.98,7946.0,95.9526,95.9609,95.9108,95.9526,7946.0
2017-05-09 10:40:00,114.98,114.98,114.9,114.93,16353.0,95.9526,95.9526,95.8858,95.9108,16353.0
2017-05-09 10:45:00,114.95,114.97,114.93,114.93,2053.0,95.9275,95.9442,95.9108,95.9108,2053.0
2017-05-09 10:50:00,114.94,114.95,114.92,114.94,3535.0,95.9192,95.9275,95.9025,95.9192,3535.0
2017-05-09 10:55:00,114.94,114.97,114.92,114.97,39126.0,95.9192,95.9442,95.9025,95.9442,39126.0
2017-05-09 11:00:00,114.98,114.98,114.93,114.97,30188.0,95.9526,95.9526,95.9108,95.9442,30188.0
2017-05-09 11:05:00,114.96,114.97,114.93,114.93,6573.0,95.9359,95.9442,95.9108,95.9108,6573.0
2017-05-09 11:10:00,114.93,114.94,114.88,114.91,26800.0,95.9108,95.9192,95.8691,95.8942,26800.0
2017-05-09 11:15:00,114.93,114.93,114.81,114.82,57624.0,95.9108,95.9108,95.8107,95.819,57624.0
2017-05-09 11:20:00,114.81,114.83,114.79,114.79,7889.0,95.8107,95.8274,95.794,95.794,7889.0
2017-05-09 11:25:00,114.79,114.85,114.79,114.84,5016.0,95.794,95.8441,95.794,95.8357,5016.0
2017-05-09 11:30:00,114.84,114.87,114.84,114.86,15953.0,95.8357,95.8608,95.8357,95.8524,15953.0
2017-05-09 11:35:00,114.86,114.88,114.83,114.86,19985.0,95.8524,95.8691,95.8274,95.8524,19985.0
2017-05-09 11:40:00,114.88,114.89,114.87,114.88,8149.0,95.8691,95.8775,95.8608,95.8691,8149.0
2017-05-09 11:45:00,114.89,114.92,114.88,114.92,18326.0,95.8775,95.9025,95.8691,95.9025,18326.0
2017-05-09 11:50:00,114.93,115.0,114.93,114.99,4855.0,95.9108,95.9693,95.9108,95.9609,4855.0
2017-05-09 11:55:00,115.0,115.0,114.98,114.99,8478.0,95.9693,95.9693,95.9526,95.9609,8478.0
2017-05-09 12:00:00,115.0,115.01,114.99,114.99,4203.0,95.9693,95.9776,95.9609,95.9609,4203.0
2017-05-09 12:05:00,115.0,115.01,114.96,114.97,11633.0,95.9693,95.9776,95.9359,95.9442,11633.0
2017-05-09 12:10:00,114.97,114.98,114.94,114.94,13873.0,95.9442,95.9526,95.9192,95.9192,13873.0
2017-05-09 12:15:00,114.94,114.94,114.9,114.91,11190.0,95.9192,95.9192,95.8858,95.8942,11190.0
2017-05-09 12:20:00,114.91,114.91,114.83,114.86,24848.0,95.8942,95.8942,95.8274,95.8524,24848.0
2017-05-09 12:25:00,114.85,114.85,114.82,114.83,8748.0,95.8441,95.8441,95.819,95.8274,8748.0
2017-05-09 12:30:00,114.83,114.84,114.8,114.83,45375.0,95.8274,95.8357,95.8024,95.8274,45375.0
2017-05-09 12:35:00,114.84,114.84,114.79,114.82,5124.0,95.8357,95.8357,95.794,95.819,5124.0
2017-05-09 12:40:00,114.83,114.83,114.78,114.78,2900.0,95.8274,95.8274,95.7857,95.7857,2900.0
2017-05-09 12:45:00,114.8,114.82,114.8,114.82,8291.0,95.8024,95.819,95.8024,95.819,8291.0
2017-05-09 12:50:00,114.78,114.79,114.78,114.78,3061.0,95.7857,95.794,95.7857,95.7857,3061.0
2017-05-09 12:55:00,114.76,114.77,114.74,114.76,4891.0,95.769,95.7773,95.7523,95.769,4891.0
2017-05-09 13:00:00,114.75,114.78,114.74,114.78,4361.0,95.7606,95.7857,95.7523,95.7857,4361.0
2017-05-09 13:05:00,114.78,114.8,114.78,114.8,18182.0,95.7857,95.8024,95.7857,95.8024,18182.0
2017-05-09 13:10:00,114.79,114.8,114.76,114.77,8867.0,95.794,95.8024,95.769,95.7773,8867.0
2017-05-09 13:15:00,114.78,114.79,114.76,114.78,5081.0,95.7857,95.794,95.769,95.7857,5081.0
2017-05-09 13:20:00,114.78,114.78,114.74,114.74,20452.0,95.7857,95.7857,95.7523,95.7523,20452.0
2017-05-09 13:25:00,114.73,114.74,114.63,114.65,33961.0,95.7439,95.7523,95.6605,95.6772,33961.0
2017-05-09 13:30:00,114.64,114.68,114.63,114.65,18098.0,95.6688,95.7022,95.6605,95.6772,18098.0
2017-05-09 13:35:00,114.67,114.7,114.67,114.68,9870.0,95.6939,95.7189,95.6939,95.7022,9870.0
2017-05-09 13:40:00,114.69,114.76,114.69,114.76,3750.0,95.7106,95.769,95.7106,95.769,3750.0
2017-05-09 13:45:00,114.76,114.77,114.74,114.76,13916.0,95.769,95.7773,95.7523,95.769,13916.0
2017-05-09 13:50:00,114.74,114.78,114.74,114.78,12680.0,95.7523,95.7857,95.7523,95.7857,12680.0
2017-05-09 13:55:00,114.77,114.8,114.76,114.79,13806.0,95.7773,95.8024,95.769,95.794,13806.0
2017-05-09 14:00:00,114.79,114.8,114.75,114.75,10811.0,95.794,95.8024,95.7606,95.7606,10811.0
2017-05-09 14:05:00,114.76,114.76,114.69,114.71,6333.0,95.769,95.769,95.7106,95.7273,6333.0
2017-05-09 14:10:00,114.7,114.73,114.7,114.73,4000.0,95.7189,95.7439,95.7189,95.7439,4000.0
2017-05-09 14:15:00,114.72,114.74,114.7,114.73,33133.0,95.7356,95.7523,95.7189,95.7439,33133.0
2017-05-09 14:20:00,114.73,114.74,114.68,114.68,13832.0,95.7439,95.7523,95.7022,95.7022,13832.0
2017-05-09 14:25:00,114.69,114.7,114.67,114.67,9960.0,95.7106,95.7189,95.6939,95.6939,9960.0
2017-05-09 14:30:00,114.67,114.71,114.66,114.69,39870.0,95.6939,95.7273,95.6855,95.7106,39870.0
2017-05-09 14:35:00,114.69,114.7,114.68,114.7,5075.0,95.7106,95.7189,95.7022,95.7189,5075.0
2017-05-09 14:40:00,114.69,114.7,114.68,114.7,3812.0,95.7106,95.7189,95.7022,95.7189,3812.0
2017-05-09 14:45:00,114.71,114.75,114.7,114.74,8576.0,95.7273,95.7606,95.7189,95.7523,8576.0
2017-05-09 14:50:00,114.73,114.75,114.72,114.74,4593.0,95.7439,95.7606,95.7356,95.7523,4593.0
2017-05-09 14:55:00,114.74,114.75,114.74,114.74,2040.0,95.7523,95.7606,95.7523,95.7523,2040.0
2017-05-09 15:00:00,114.74,114.76,114.71,114.75,20878.0,95.7523,95.769,95.7273,95.7606,20878.0
2017-05-09 15:05:00,114.75,114.79,114.75,114.77,6672.0,95.7606,95.794,95.7606,95.7773,6672.0
2017-05-09 15:10:00,114.77,114.78,114.76,114.77,4354.0,95.7773,95.7857,95.769,95.7773,4354.0
2017-05-09 15:15:00,114.76,114.76,114.72,114.73,4680.0,95.769,95.769,95.7356,95.7439,4680.0
2017-05-09 15:20:00,114.73,114.75,114.72,114.73,19860.0,95.7439,95.7606,95.7356,95.7439,19860.0
2017-05-09 15:25:00,114.72,114.74,114.71,114.71,11119.0,95.7356,95.7523,95.7273,95.7273,11119.0
2017-05-09 15:30:00,114.7,114.7,114.58,114.61,24817.0,95.7189,95.7189,95.6188,95.6438,24817.0
2017-05-09 15:35:00,114.6,114.6,114.44,114.48,25693.0,95.6355,95.6355,95.5019,95.5353,25693.0
2017-05-09 15:40:00,114.48,114.49,114.36,114.4,18051.0,95.5353,95.5437,95.4352,95.4686,18051.0
2017-05-09 15:45:00,114.41,114.51,114.41,114.49,57541.0,95.4769,95.5603,95.4769,95.5437,57541.0
2017-05-09 15:50:00,114.51,114.54,114.5,114.54,11440.0,95.5603,95.5854,95.552,95.5854,11440.0
2017-05-09 15:55:00,114.54,114.62,114.54,114.59,27400.0,95.5854,95.6521,95.5854,95.6271,27400.0
2017-05-10 09:30:00,114.57,114.65,114.54,114.59,22568.0,95.6104,95.6772,95.5854,95.6271,22568.0
2017-05-10 09:35:00,114.62,114.64,114.59,114.64,21502.0,95.6521,95.6688,95.6271,95.6688,21502.0
2017-05-10 09:40:00,114.64,114.7,114.6,114.64,10005.0,95.6688,95.7189,95.6355,95.6688,10005.0
2017-05-10 09:45:00,114.65,114.65,114.61,114.62,2533.0,95.6772,95.6772,95.6438,95.6521,2533.0
2017-05-10 09:50:00,114.62,114.72,114.59,114.71,10110.0,95.6521,95.7356,95.6271,95.7273,10110.0
2017-05-10 09:55:00,114.72,114.76,114.72,114.73,2726.0,95.7356,95.769,95.7356,95.7439,2726.0
2017-05-10 10:00:00,114.72,114.8,114.69,114.79,9020.0,95.7356,95.8024,95.7106,95.794,9020.0
2017-05-10 10:05:00,114.77,114.83,114.75,114.78,4712.0,95.7773,95.8274,95.7606,95.7857,4712.0
2017-05-10 10:10:00,114.78,114.82,114.77,114.78,3785.0,95.7857,95.819,95.7773,95.7857,3785.0
2017-05-10 10:15:00,114.74,114.76,114.73,114.74,7221.0,95.7523,95.769,95.7439,95.7523,7221.0
2017-05-10 10:20:00,114.72,114.74,114.71,114.72,9451.0,95.7356,95.7523,95.7273,95.7356,9451.0
2017-05-10 10:25:00,114.7,114.7,114.62,114.62,9012.0,95.7189,95.7189,95.6521,95.6521,9012.0
2017-05-10 10:30:00,114.63,114.71,114.63,114.7,10248.0,95.6605,95.7273,95.6605,95.7189,10248.0
2017-05-10 10:35:00,114.71,114.74,114.7,114.73,18339.0,95.7273,95.7523,95.7189,95.7439,18339.0
2017-05-10 10:40:00,114.72,114.77,114.71,114.76,4522.0,95.7356,95.7773,95.7273,95.769,4522.0
2017-05-10 10:45:00,114.81,114.81,114.75,114.76,422426.0,95.8107,95.8107,95.7606,95.769,422426.0
2017-05-10 10:50:00,114.76,114.81,114.76,114.8,5681.0,95.769,95.8107,95.769,95.8024,5681.0
2017-05-10 10:55:00,114.78,114.81,114.75,114.79,6584.0,95.7857,95.8107,95.7606,95.794,6584.0
2017-05-10 11:00:00,114.77,114.82,114.77,114.82,4593.0,95.7773,95.819,95.7773,95.819,4593.0
2017-05-10 11:05:00,114.82,114.86,114.81,114.86,2395.0,95.819,95.8524,95.8107,95.8524,2395.0
2017-05-10 11:10:00,114.85,114.88,114.82,114.87,4241.0,95.8441,95.8691,95.819,95.8608,4241.0
2017-05-10 11:15:00,114.86,114.9,114.83,114.83,27064.0,95.8524,95.8858,95.8274,95.8274,27064.0
2017-05-10 11:20:00,114.84,114.88,114.81,114.88,34094.0,95.8357,95.8691,95.8107,95.8691,34094.0
2017-05-10 11:25:00,114.89,114.94,114.87,114.9,34391.0,95.8775,95.9192,95.8608,95.8858,34391.0
2017-05-10 11:30:00,114.91,114.91,114.87,114.89,45558.0,95.8942,95.8942,95.8608,95.8775,45558.0
2017-05-10 11:35:00,114.89,114.92,114.88,114.91,25094.0,95.8775,95.9025,95.8691,95.8942,25094.0
2017-05-10 11:40:00,114.91,114.95,114.91,114.95,4382.0,95.8942,95.9275,95.8942,95.9275,4382.0
2017-05-10 11:45:00,114.94,114.98,114.89,114.92,9595.0,95.9192,95.9526,95.8775,95.9025,9595.0
2017-05-10 11:50:00,114.92,114.93,114.9,114.91,4495.0,95.9025,95.9108,95.8858,95.8942,4495.0
2017-05-10 11:55:00,114.91,114.94,114.89,114.89,4925.0,95.8942,95.9192,95.8775,95.8775,4925.0
2017-05-10 12:00:00,114.9,114.92,114.88,114.92,2898.0,95.8858,95.9025,95.8691,95.9025,2898.0
2017-05-10 12:05:00,114.92,114.92,114.87,114.9,4004.0,95.9025,95.9025,95.8608,95.8858,4004.0
2017-05-10 12:10:00,114.9,114.91,114.89,114.89,2976.0,95.8858,95.8942,95.8775,95.8775,2976.0
2017-05-10 12:15:00,114.9,114.9,114.88,114.88,709.0,95.8858,95.8858,95.8691,95.8691,709.0
2017-05-10 12:20:00,114.9,114.91,114.88,114.88,2211.0,95.8858,95.8942,95.8691,95.8691,2211.0
2017-05-10 12:25:00,114.89,114.89,114.86,114.88,2084.0,95.8775,95.8775,95.8524,95.8691,2084.0
2017-05-10 12:30:00,114.86,114.9,114.86,114.9,3911.0,95.8524,95.8858,95.8524,95.8858,3911.0
2017-05-10 12:35:00,114.89,114.9,114.85,114.86,4368.0,95.8775,95.8858,95.8441,95.8524,4368.0
2017-05-10 12:40:00,114.85,114.88,114.85,114.87,1181.0,95.8441,95.8691,95.8441,95.8608,1181.0
2017-05-10 12:45:00,114.88,114.9,114.88,114.9,6837.0,95.8691,95.8858,95.8691,95.8858,6837.0
2017-05-10 12:50:00,114.89,114.91,114.88,114.89,4459.0,95.8775,95.8942,95.8691,95.8775,4459.0
2017-05-10 12:55:00,114.89,114.92,114.89,114.91,30609.0,95.8775,95.9025,95.8775,95.8942,30609.0
2017-05-10 13:00:00,114.91,114.98,114.9,114.98,6723.0,95.8942,95.9526,95.8858,95.9526,6723.0
2017-05-10 13:05:00,114.97,114.98,114.94,114.95,24393.0,95.9442,95.9526,95.9192,95.9275,24393.0
2017-05-10 13:10:00,114.93,114.94,114.9,114.91,26667.0,95.9108,95.9192,95.8858,95.8942,26667.0
2017-05-10 13:15:00,114.9,114.92,114.88,114.92,7813.0,95.8858,95.9025,95.8691,95.9025,7813.0
2017-05-10 13:20:00,114.92,114.93,114.9,114.92,31502.0,95.9025,95.9108,95.8858,95.9025,31502.0
2017-05-10 13:25:00,114.93,114.95,114.93,114.93,2024.0,95.9108,95.9275,95.9108,95.9108,2024.0
2017-05-10 13:30:00,114.92,114.92,114.9,114.91,4760.0,95.9025,95.9025,95.8858,95.8942,4760.0
2017-05-10 13:35:00,114.89,114.92,114.89,114.91,12089.0,95.8775,95.9025,95.8775,95.8942,12089.0
2017-05-10 13:40:00,114.9,114.91,114.88,114.88,13722.0,95.8858,95.8942,95.8691,95.8691,13722.0
2017-05-10 13:45:00,114.88,114.91,114.87,114.9,7578.0,95.8691,95.8942,95.8608,95.8858,7578.0
2017-05-10 13:50:00,114.9,114.92,114.89,114.92,83621.0,95.8858,95.9025,95.8775,95.9025,83621.0
2017-05-10 13:55:00,114.93,114.94,114.89,114.89,7898.0,95.9108,95.9192,95.8775,95.8775,7898.0
2017-05-10 14:00:00,114.89,114.9,114.84,114.84,6119.0,95.8775,95.8858,95.8357,95.8357,6119.0
2017-05-10 14:05:00,114.83,114.87,114.83,114.87,12350.0,95.8274,95.8608,95.8274,95.8608,12350.0
2017-05-10 14:10:00,114.88,114.9,114.87,114.9,14922.0,95.8691,95.8858,95.8608,95.8858,14922.0
2017-05-10 14:15:00,114.9,114.91,114.89,114.9,18604.0,95.8858,95.8942,95.8775,95.8858,18604.0
2017-05-10 14:20:00,114.9,114.91,114.84,114.84,14808.0,95.8858,95.8942,95.8357,95.8357,14808.0
2017-05-10 14:25:00,114.85,114.86,114.81,114.81,17693.0,95.8441,95.8524,95.8107,95.8107,17693.0
2017-05-10 14:30:00,114.82,114.9,114.82,114.9,17782.0,95.819,95.8858,95.819,95.8858,17782.0
2017-05-10 14:35:00,114.89,114.92,114.89,114.91,8776.0,95.8775,95.9025,95.8775,95.8942,8776.0
2017-05-10 14:40:00,114.92,114.93,114.9,114.91,28492.0,95.9025,95.9108,95.8858,95.8942,28492.0
2017-05-10 14:45:00,114.92,114.95,114.91,114.94,15919.0,95.9025,95.9275,95.8942,95.9192,15919.0
2017-05-10 14:50:00,114.94,114.95,114.92,114.93,3042.0,95.9192,95.9275,95.9025,95.9108,3042.0
2017-05-10 14:55:00,114.93,114.95,114.93,114.95,34689.0,95.9108,95.9275,95.9108,95.9275,34689.0
2017-05-10 15:00:00,114.95,114.96,114.92,114.96,12025.0,95.9275,95.9359,95.9025,95.9359,12025.0
2017-05-10 15:05:00,114.97,114.99,114.96,114.97,40076.0,95.9442,95.9609,95.9359,95.9442,40076.0
2017-05-10 15:10:00,114.97,114.98,114.93,114.93,5627.0,95.9442,95.9526,95.9108,95.9108,5627.0
2017-05-10 15:15:00,114.94,114.95,114.91,114.92,7354.0,95.9192,95.9275,95.8942,95.9025,7354.0
2017-05-10 15:20:00,114.92,114.93,114.88,114.92,22772.0,95.9025,95.9108,95.8691,95.9025,22772.0
2017-05-10 15:25:00,114.93,114.93,114.88,114.88,14701.0,95.9108,95.9108,95.8691,95.8691,14701.0
2017-05-10 15:30:00,114.89,114.9,114.86,114.89,13507.0,95.8775,95.8858,95.8524,95.8775,13507.0
2017-05-10 15:35:00,114.88,114.91,114.85,114.91,18160.0,95.8691,95.8942,95.8441,95.8942,18160.0
2017-05-10 15:40:00,114.91,114.94,114.9,114.93,7550.0,95.8942,95.9192,95.8858,95.9108,7550.0
2017-05-10 15:45:00,114.93,114.94,114.91,114.92,7281.0,95.9108,95.9192,95.8942,95.9025,7281.0
2017-05-10 15:50:00,114.92,114.94,114.91,114.94,16108.0,95.9025,95.9192,95.8942,95.9192,16108.0
2017-05-10 15:55:00,114.93,114.97,114.92,114.93,43476.0,95.9108,95.9442,95.9025,95.9108,43476.0
2017-05-11 09:30:00,114.72,114.83,114.72,114.81,28287.0,95.7356,95.8274,95.7356,95.8107,28287.0
2017-05-11 09:35:00,114.83,114.83,114.66,114.68,37891.0,95.8274,95.8274,95.6855,95.7022,37891.0
2017-05-11 09:40:00,114.67,114.67,114.53,114.55,11110.0,95.6939,95.6939,95.577,95.5937,11110.0
2017-05-11 09:45:00,114.55,114.56,114.48,114.51,43922.0,95.5937,95.6021,95.5353,95.5603,43922.0
2017-05-11 09:50:00,114.49,114.49,114.34,114.35,22096.0,95.5437,95.5437,95.4185,95.4268,22096.0
2017-05-11 09:55:00,114.34,114.35,114.2,114.31,22522.0,95.4185,95.4268,95.3016,95.3934,22522.0
2017-05-11 10:00:00,114.31,114.31,114.16,114.27,21550.0,95.3934,95.3934,95.2683,95.3601,21550.0
2017-05-11 10:05:00,114.27,114.32,114.24,114.31,14397.0,95.3601,95.4018,95.335,95.3934,14397.0
2017-05-11 10:10:00,114.33,114.34,114.3,114.32,4139.0,95.4101,95.4185,95.3851,95.4018,4139.0
2017-05-11 10:15:00,114.32,114.37,114.25,114.25,4341.0,95.4018,95.4435,95.3434,95.3434,4341.0
2017-05-11 10:20:00,114.24,114.25,114.06,114.09,26083.0,95.335,95.3434,95.1848,95.2099,26083.0
2017-05-11 10:25:00,114.11,114.18,114.08,114.16,8241.0,95.2265,95.285,95.2015,95.2683,8241.0
2017-05-11 10:30:00,114.17,114.21,114.08,114.2,11862.0,95.2766,95.31,95.2015,95.3016,11862.0
2017-05-11 10:35:00,114.19,114.21,114.15,114.17,6598.0,95.2933,95.31,95.2599,95.2766,6598.0
2017-05-11 10:40:00,114.19,114.28,114.19,114.28,8762.0,95.2933,95.3684,95.2933,95.3684,8762.0
2017-05-11 10:45:00,114.28,114.31,114.27,114.27,15716.0,95.3684,95.3934,95.3601,95.3601,15716.0
2017-05-11 10:50:00,114.27,114.27,114.21,114.23,9657.0,95.3601,95.3601,95.31,95.3267,9657.0
2017-05-11 10:55:00,114.25,114.33,114.22,114.32,7246.0,95.3434,95.4101,95.3183,95.4018,7246.0
2017-05-11 11:00:00,114.35,114.44,114.35,114.44,6867.0,95.4268,95.5019,95.4268,95.5019,6867.0
2017-05-11 11:05:00,114.43,114.45,114.39,114.45,3982.0,95.4936,95.5103,95.4602,95.5103,3982.0
2017-05-11 11:10:00,114.46,114.49,114.46,114.49,20134.0,95.5186,95.5437,95.5186,95.5437,20134.0
2017-05-11 11:15:00,114.47,114.51,114.46,114.47,16492.0,95.527,95.5603,95.5186,95.527,16492.0
2017-05-11 11:20:00,114.46,114.47,114.42,114.45,8577.0,95.5186,95.527,95.4852,95.5103,8577.0
2017-05-11 11:25:00,114.46,114.47,114.42,114.44,21804.0,95.5186,95.527,95.4852,95.5019,21804.0
2017-05-11 11:30:00,114.43,114.47,114.42,114.43,10343.0,95.4936,95.527,95.4852,95.4936,10343.0
2017-05-11 11:35:00,114.45,114.48,114.4,114.4,350250.0,95.5103,95.5353,95.4686,95.4686,350250.0
2017-05-11 11:40:00,114.4,114.42,114.39,114.4,24033.0,95.4686,95.4852,95.4602,95.4686,24033.0
2017-05-11 11:45:00,114.4,114.4,114.38,114.4,34426.0,95.4686,95.4686,95.4519,95.4686,34426.0
2017-05-11 11:50:00,114.39,114.4,114.37,114.39,15717.0,95.4602,95.4686,95.4435,95.4602,15717.0
2017-05-11 11:55:00,114.39,114.4,114.37,114.39,6148.0,95.4602,95.4686,95.4435,95.4602,6148.0
2017-05-11 12:00:00,114.39,114.42,114.39,114.39,4054.0,95.4602,95.4852,95.4602,95.4602,4054.0
2017-05-11 12:05:00,114.39,114.45,114.39,114.44,3878.0,95.4602,95.5103,95.4602,95.5019,3878.0
2017-05-11 12:10:00,114.44,114.48,114.43,114.48,6370.0,95.5019,95.5353,95.4936,95.5353,6370.0
2017-05-11 12:15:00,114.49,114.59,114.49,114.59,7669.0,95.5437,95.6271,95.5437,95.6271,7669.0
2017-05-11 12:20:00,114.59,114.59,114.54,114.55,4377.0,95.6271,95.6271,95.5854,95.5937,4377.0
2017-05-11 12:25:00,114.54,114.54,114.52,114.54,10486.0,95.5854,95.5854,95.5687,95.5854,10486.0
2017-05-11 12:30:00,114.53,114.57,114.53,114.56,14014.0,95.577,95.6104,95.577,95.6021,14014.0
2017-05-11 12:35:00,114.56,114.59,114.55,114.55,6287.0,95.6021,95.6271,95.5937,95.5937,6287.0
2017-05-11 12:40:00,114.55,114.59,114.55,114.58,22131.0,95.5937,95.6271,95.5937,95.6188,22131.0
2017-05-11 12:45:00,114.58,114.6,114.55,114.56,6930.0,95.6188,95.6355,95.5937,95.6021,6930.0
2017-05-11 12:50:00,114.52,114.53,114.48,114.48,10053.0,95.5687,95.577,95.5353,95.5353,10053.0
2017-05-11 12:55:00,114.51,114.53,114.5,114.5,8690.0,95.5603,95.577,95.552,95.552,8690.0
2017-05-11 13:00:00,114.49,114.53,114.49,114.49,5374.0,95.5437,95.577,95.5437,95.5437,5374.0
2017-05-11 13:05:00,114.49,114.56,114.48,114.53,38246.0,95.5437,95.6021,95.5353,95.577,38246.0
2017-05-11 13:10:00,114.54,114.55,114.53,114.55,2102.0,95.5854,95.5937,95.577,95.5937,2102.0
2017-05-11 13:15:00,114.56,114.61,114.56,114.58,8612.0,95.6021,95.6438,95.6021,95.6188,8612.0
2017-05-11 13:20:00,114.59,114.61,114.55,114.56,18287.0,95.6271,95.6438,95.5937,95.6021,18287.0
2017-05-11 13:25:00,114.54,114.55,114.47,114.47,3637.0,95.5854,95.5937,95.527,95.527,3637.0
2017-05-11 13:30:00,114.51,114.52,114.5,114.51,4405.0,95.5603,95.5687,95.552,95.5603,4405.0
2017-05-11 13:35:00,114.5,114.52,114.49,114.5,1595.0,95.552,95.5687,95.5437,95.552,1595.0
2017-05-11 13:40:00,114.5,114.6,114.49,114.59,7897.0,95.552,95.6355,95.5437,95.6271,7897.0
2017-05-11 13:45:00,114.6,114.6,114.58,114.59,2458.0,95.6355,95.6355,95.6188,95.6271,2458.0
2017-05-11 13:50:00,114.59,114.59,114.57,114.59,1595.0,95.6271,95.6271,95.6104,95.6271,1595.0
2017-05-11 13:55:00,114.59,114.61,114.59,114.6,5913.0,95.6271,95.6438,95.6271,95.6355,5913.0
2017-05-11 14:00:00,114.61,114.61,114.57,114.57,6896.0,95.6438,95.6438,95.6104,95.6104,6896.0
2017-05-11 14:05:00,114.58,114.59,114.52,114.54,23621.0,95.6188,95.6271,95.5687,95.5854,23621.0
2017-05-11 14:10:00,114.54,114.57,114.51,114.57,25987.0,95.5854,95.6104,95.5603,95.6104,25987.0
2017-05-11 14:15:00,114.56,114.69,114.55,114.69,33415.0,95.6021,95.7106,95.5937,95.7106,33415.0
2017-05-11 14:20:00,114.7,114.74,114.68,114.68,28475.0,95.7189,95.7523,95.7022,95.7022,28475.0
2017-05-11 14:25:00,114.7,114.71,114.67,114.68,9656.0,95.7189,95.7273,95.6939,95.7022,9656.0
2017-05-11 14:30:00,114.68,114.68,114.63,114.66,13555.0,95.7022,95.7022,95.6605,95.6855,13555.0
2017-05-11 14:35:00,114.65,114.66,114.61,114.65,8991.0,95.6772,95.6855,95.6438,95.6772,8991.0
2017-05-11 14:40:00,114.64,114.67,114.64,114.64,2700.0,95.6688,95.6939,95.6688,95.6688,2700.0
2017-05-11 14:45:00,114.64,114.66,114.63,114.66,15327.0,95.6688,95.6855,95.6605,95.6855,15327.0
2017-05-11 14:50:00,114.65,114.65,114.61,114.63,14344.0,95.6772,95.6772,95.6438,95.6605,14344.0
2017-05-11 14:55:00,114.62,114.63,114.56,114.59,32026.0,95.6521,95.6605,95.6021,95.6271,32026.0
2017-05-11 15:00:00,114.63,114.63,114.59,114.6,1355.0,95.6605,95.6605,95.6271,95.6355,1355.0
2017-05-11 15:05:00,114.6,114.63,114.6,114.61,6756.0,95.6355,95.6605,95.6355,95.6438,6756.0
2017-05-11 15:10:00,114.6,114.66,114.6,114.66,5742.0,95.6355,95.6855,95.6355,95.6855,5742.0
2017-05-11 15:15:00,114.66,114.68,114.62,114.63,10687.0,95.6855,95.7022,95.6521,95.6605,10687.0
2017-05-11 15:20:00,114.64,114.64,114.58,114.6,6339.0,95.6688,95.6688,95.6188,95.6355,6339.0
2017-05-11 15:25:00,114.61,114.61,114.56,114.58,6796.0,95.6438,95.6438,95.6021,95.6188,6796.0
2017-05-11 15:30:00,114.57,114.59,114.55,114.57,19459.0,95.6104,95.6271,95.5937,95.6104,19459.0
2017-05-11 15:35:00,114.57,114.63,114.56,114.62,37640.0,95.6104,95.6605,95.6021,95.6521,37640.0
2017-05-11 15:40:00,114.62,114.63,114.58,114.61,53714.0,95.6521,95.6605,95.6188,95.6438,53714.0
2017-05-11 15:45:00,114.62,114.65,114.6,114.63,62386.0,95.6521,95.6772,95.6355,95.6605,62386.0
2017-05-11 15:50:00,114.64,114.65,114.59,114.6,30255.0,95.6688,95.6772,95.6271,95.6355,30255.0
2017-05-11 15:55:00,114.61,114.61,114.54,114.6,385950.0,95.6438,95.6438,95.5854,95.6355,385950.0
2017-05-12 09:30:00,114.36,114.44,114.24,114.24,31278.0,95.4352,95.5019,95.335,95.335,31278.0
2017-05-12 09:35:00,114.25,114.27,114.21,114.23,14342.0,95.3434,95.3601,95.31,95.3267,14342.0
2017-05-12 09:40:00,114.24,114.28,114.24,114.28,10061.0,95.335,95.3684,95.335,95.3684,10061.0
2017-05-12 09:45:00,114.27,114.37,114.27,114.35,23511.0,95.3601,95.4435,95.3601,95.4268,23511.0
2017-05-12 09:50:00,114.34,114.36,114.29,114.31,25230.0,95.4185,95.4352,95.3768,95.3934,25230.0
2017-05-12 09:55:00,114.3,114.31,114.24,114.28,10467.0,95.3851,95.3934,95.335,95.3684,10467.0
2017-05-12 10:00:00,114.27,114.29,114.21,114.23,20714.0,95.3601,95.3768,95.31,95.3267,20714.0
2017-05-12 10:05:00,114.23,114.28,114.22,114.24,9122.0,95.3267,95.3684,95.3183,95.335,9122.0
2017-05-12 10:10:00,114.25,114.29,114.2,114.25,9885.0,95.3434,95.3768,95.3016,95.3434,9885.0
2017-05-12 10:15:00,114.2,114.22,114.15,114.15,2535.0,95.3016,95.3183,95.2599,95.2599,2535.0
2017-05-12 10:20:00,114.15,114.2,114.12,114.14,8464.0,95.2599,95.3016,95.2349,95.2516,8464.0
2017-05-12 10:25:00,114.13,114.13,114.02,114.05,14574.0,95.2432,95.2432,95.1514,95.1765,14574.0
2017-05-12 10:30:00,114.04,114.1,114.04,114.1,28498.0,95.1681,95.2182,95.1681,95.2182,28498.0
2017-05-12 10:35:00,114.1,114.15,114.08,114.15,21334.0,95.2182,95.2599,95.2015,95.2599,21334.0
2017-05-12 10:40:00,114.13,114.14,114.09,114.09,12447.0,95.2432,95.2516,95.2099,95.2099,12447.0
2017-05-12 10:45:00,114.09,114.11,114.05,114.11,10670.0,95.2099,95.2265,95.1765,95.2265,10670.0
2017-05-12 10:50:00,114.12,114.12,114.05,114.06,27100.0,95.2349,95.2349,95.1765,95.1848,27100.0
2017-05-12 10:55:00,114.07,114.09,114.06,114.08,10126.0,95.1932,95.2099,95.1848,95.2015,10126.0
2017-05-12 11:00:00,114.07,114.08,114.04,114.08,6543.0,95.1932,95.2015,95.1681,95.2015,6543.0
2017-05-12 11:05:00,114.08,114.16,114.08,114.15,8350.0,95.2015,95.2683,95.2015,95.2599,8350.0
2017-05-12 11:10:00,114.17,114.17,114.13,114.15,4438.0,95.2766,95.2766,95.2432,95.2599,4438.0
2017-05-12 11:15:00,114.14,114.14,114.08,114.12,6344.0,95.2516,95.2516,95.2015,95.2349,6344.0
2017-05-12 11:20:00,114.13,114.19,114.13,114.16,4763.0,95.2432,95.2933,95.2432,95.2683,4763.0
2017-05-12 11:25:00,114.16,114.16,114.15,114.16,9791.0,95.2683,95.2683,95.2599,95.2683,9791.0
2017-05-12 11:30:00,114.18,114.29,114.17,114.26,24788.0,95.285,95.3768,95.2766,95.3517,24788.0
2017-05-12 11:35:00,114.24,114.27,114.24,114.26,3115.0,95.335,95.3601,95.335,95.3517,3115.0
2017-05-12 11:40:00,114.25,114.27,114.23,114.24,5437.0,95.3434,95.3601,95.3267,95.335,5437.0
2017-05-12 11:45:00,114.26,114.26,114.22,114.22,2317.0,95.3517,95.3517,95.3183,95.3183,2317.0
2017-05-12 11:50:00,114.22,114.24,114.22,114.24,6899.0,95.3183,95.335,95.3183,95.335,6899.0
2017-05-12 11:55:00,114.21,114.22,114.19,114.19,2881.0,95.31,95.3183,95.2933,95.2933,2881.0
2017-05-12 12:00:00,114.19,114.21,114.16,114.18,30477.0,95.2933,95.31,95.2683,95.285,30477.0
2017-05-12 12:05:00,114.18,114.18,114.14,114.15,4313.0,95.285,95.285,95.2516,95.2599,4313.0
2017-05-12 12:10:00,114.16,114.19,114.15,114.19,3713.0,95.2683,95.2933,95.2599,95.2933,3713.0
2017-05-12 12:15:00,114.19,114.19,114.17,114.18,79962.0,95.2933,95.2933,95.2766,95.285,79962.0
2017-05-12 12:20:00,114.18,114.18,114.15,114.16,5633.0,95.285,95.285,95.2599,95.2683,5633.0
2017-05-12 12:25:00,114.17,114.19,114.15,114.15,7001.0,95.2766,95.2933,95.2599,95.2599,7001.0
2017-05-12 12:30:00,114.15,114.17,114.14,114.16,1496.0,95.2599,95.2766,95.2516,95.2683,1496.0
2017-05-12 12:35:00,114.16,114.16,114.15,114.16,1600.0,95.2683,95.2683,95.2599,95.2683,1600.0
2017-05-12 12:40:00,114.15,114.18,114.15,114.17,11388.0,95.2599,95.285,95.2599,95.2766,11388.0
2017-05-12 12:45:00,114.16,114.17,114.15,114.16,16640.0,95.2683,95.2766,95.2599,95.2683,16640.0
2017-05-12 12:50:00,114.14,114.15,114.12,114.13,3585.0,95.2516,95.2599,95.2349,95.2432,3585.0
2017-05-12 12:55:00,114.12,114.12,114.08,114.12,8609.0,95.2349,95.2349,95.2015,95.2349,8609.0
2017-05-12 13:00:00,114.13,114.13,114.1,114.11,659.0,95.2432,95.2432,95.2182,95.2265,659.0
2017-05-12 13:05:00,114.09,114.1,114.07,114.08,8621.0,95.2099,95.2182,95.1932,95.2015,8621.0
2017-05-12 13:10:00,114.08,114.1,114.07,114.08,3791.0,95.2015,95.2182,95.1932,95.2015,3791.0
2017-05-12 13:15:00,114.1,114.1,114.07,114.09,25675.0,95.2182,95.2182,95.1932,95.2099,25675.0
2017-05-12 13:20:00,114.1,114.11,114.08,114.11,3058.0,95.2182,95.2265,95.2015,95.2265,3058.0
2017-05-12 13:25:00,114.1,114.11,114.08,114.08,4977.0,95.2182,95.2265,95.2015,95.2015,4977.0
2017-05-12 13:30:00,114.07,114.08,114.06,114.08,1514.0,95.1932,95.2015,95.1848,95.2015,1514.0
2017-05-12 13:35:00,114.09,114.09,114.08,114.08,1573.0,95.2099,95.2099,95.2015,95.2015,1573.0
2017-05-12 13:40:00,114.06,114.1,114.06,114.09,5529.0,95.1848,95.2182,95.1848,95.2099,5529.0
2017-05-12 13:45:00,114.1,114.11,114.08,114.11,7748.0,95.2182,95.2265,95.2015,95.2265,7748.0
2017-05-12 13:50:00,114.12,114.15,114.11,114.15,5540.0,95.2349,95.2599,95.2265,95.2599,5540.0
2017-05-12 13:55:00,114.13,114.14,114.11,114.14,4096.0,95.2432,95.2516,95.2265,95.2516,4096.0
2017-05-12 14:00:00,114.14,114.15,114.13,114.15,1636.0,95.2516,95.2599,95.2432,95.2599,1636.0
2017-05-12 14:05:00,114.15,114.15,114.13,114.13,5649.0,95.2599,95.2599,95.2432,95.2432,5649.0
2017-05-12 14:10:00,114.15,114.15,114.13,114.14,9327.0,95.2599,95.2599,95.2432,95.2516,9327.0
2017-05-12 14:15:00,114.16,114.16,114.11,114.11,16235.0,95.2683,95.2683,95.2265,95.2265,16235.0
2017-05-12 14:20:00,114.12,114.12,114.08,114.1,3486.0,95.2349,95.2349,95.2015,95.2182,3486.0
2017-05-12 14:25:00,114.1,114.13,114.1,114.13,15792.0,95.2182,95.2432,95.2182,95.2432,15792.0
2017-05-12 14:30:00,114.13,114.17,114.11,114.17,11688.0,95.2432,95.2766,95.2265,95.2766,11688.0
2017-05-12 14:35:00,114.17,114.19,114.17,114.19,3304.0,95.2766,95.2933,95.2766,95.2933,3304.0
2017-05-12 14:40:00,114.18,114.23,114.18,114.22,18402.0,95.285,95.3267,95.285,95.3183,18402.0
2017-05-12 14:45:00,114.21,114.23,114.19,114.19,6307.0,95.31,95.3267,95.2933,95.2933,6307.0
2017-05-12 14:50:00,114.18,114.22,114.17,114.21,14883.0,95.285,95.3183,95.2766,95.31,14883.0
2017-05-12 14:55:00,114.23,114.23,114.18,114.2,7457.0,95.3267,95.3267,95.285,95.3016,7457.0
2017-05-12 15:00:00,114.19,114.21,114.19,114.21,2967.0,95.2933,95.31,95.2933,95.31,2967.0
2017-05-12 15:05:00,114.2,114.21,114.19,114.19,2044.0,95.3016,95.31,95.2933,95.2933,2044.0
2017-05-12 15:10:00,114.19,114.19,114.15,114.16,6041.0,95.2933,95.2933,95.2599,95.2683,6041.0
2017-05-12 15:15:00,114.15,114.17,114.15,114.15,4597.0,95.2599,95.2766,95.2599,95.2599,4597.0
2017-05-12 15:20:00,114.15,114.16,114.14,114.15,4226.0,95.2599,95.2683,95.2516,95.2599,4226.0
2017-05-12 15:25:00,114.15,114.15,114.1,114.12,11516.0,95.2599,95.2599,95.2182,95.2349,11516.0
2017-05-12 15:30:00,114.11,114.13,114.08,114.11,58905.0,95.2265,95.2432,95.2015,95.2265,58905.0
2017-05-12 15:35:00,114.1,114.14,114.1,114.14,11498.0,95.2182,95.2516,95.2182,95.2516,11498.0
2017-05-12 15:40:00,114.16,114.21,114.16,114.2,11595.0,95.2683,95.31,95.2683,95.3016,11595.0
2017-05-12 15:45:00,114.19,114.19,114.13,114.16,7284.0,95.2933,95.2933,95.2432,95.2683,7284.0
2017-05-12 15:50:00,114.18,114.18,114.14,114.14,9187.0,95.285,95.285,95.2516,95.2516,9187.0
2017-05-12 15:55:00,114.15,114.22,114.15,114.21,39079.0,95.2599,95.3183,95.2599,95.31,39079.0
2017-05-15 09:30:00,114.51,114.77,114.51,114.69,49761.0,95.5603,95.7773,95.5603,95.7106,49761.0
2017-05-15 09:35:00,114.73,114.76,114.68,114.71,23813.0,95.7439,95.769,95.7022,95.7273,23813.0
2017-05-15 09:40:00,114.71,114.75,114.71,114.74,8202.0,95.7273,95.7606,95.7273,95.7523,8202.0
2017-05-15 09:45:00,114.74,114.81,114.72,114.8,23172.0,95.7523,95.8107,95.7356,95.8024,23172.0
2017-05-15 09:50:00,114.81,114.94,114.81,114.94,14194.0,95.8107,95.9192,95.8107,95.9192,14194.0
2017-05-15 09:55:00,114.95,114.96,114.92,114.93,774.0,95.9275,95.9359,95.9025,95.9108,774.0
2017-05-15 10:00:00,114.93,115.03,114.93,114.98,8769.0,95.9108,95.9943,95.9108,95.9526,8769.0
2017-05-15 10:05:00,114.97,115.07,114.96,115.06,22308.0,95.9442,96.0277,95.9359,96.0193,22308.0
2017-05-15 10:10:00,115.06,115.09,115.02,115.08,11296.0,96.0193,96.0444,95.986,96.036,11296.0
2017-05-15 10:15:00,115.09,115.12,115.06,115.07,8208.0,96.0444,96.0694,96.0193,96.0277,8208.0
2017-05-15 10:20:00,115.07,115.07,115.02,115.04,8009.0,96.0277,96.0277,95.986,96.0026,8009.0
2017-05-15 10:25:00,115.03,115.04,115.0,115.02,10621.0,95.9943,96.0026,95.9693,95.986,10621.0
2017-05-15 10:30:00,115.03,115.04,115.0,115.03,11830.0,95.9943,96.0026,95.9693,95.9943,11830.0
2017-05-15 10:35:00,115.03,115.04,115.0,115.03,5859.0,95.9943,96.0026,95.9693,95.9943,5859.0
2017-05-15 10:40:00,115.03,115.03,114.99,115.01,8071.0,95.9943,95.9943,95.9609,95.9776,8071.0
2017-05-15 10:45:00,115.01,115.02,114.98,115.0,6937.0,95.9776,95.986,95.9526,95.9693,6937.0
2017-05-15 10:50:00,114.99,115.1,114.98,115.05,38830.0,95.9609,96.0527,95.9526,96.011,38830.0
2017-05-15 10:55:00,115.07,115.08,115.05,115.07,5921.0,96.0277,96.036,96.011,96.0277,5921.0
2017-05-15 11:00:00,115.07,115.11,115.07,115.08,10209.0,96.0277,96.0611,96.0277,96.036,10209.0
2017-05-15 11:05:00,115.09,115.13,115.08,115.11,7921.0,96.0444,96.0777,96.036,96.0611,7921.0
2017-05-15 11:10:00,115.12,115.12,115.07,115.09,6596.0,96.0694,96.0694,96.0277,96.0444,6596.0
2017-05-15 11:15:00,115.09,115.1,115.06,115.07,7249.0,96.0444,96.0527,96.0193,96.0277,7249.0
2017-05-15 11:20:00,115.07,115.08,115.04,115.04,9211.0,96.0277,96.036,96.0026,96.0026,9211.0
2017-05-15 11:25:00,115.04,115.08,115.03,115.08,7544.0,96.0026,96.036,95.9943,96.036,7544.0
2017-05-15 11:30:00,115.07,115.09,115.04,115.08,173050.0,96.0277,96.0444,96.0026,96.036,173050.0
2017-05-15 11:35:00,115.09,115.09,115.04,115.05,6373.0,96.0444,96.0444,96.0026,96.011,6373.0
2017-05-15 11:40:00,115.05,115.05,115.02,115.02,4289.0,96.011,96.011,95.986,95.986,4289.0
2017-05-15 11:45:00,115.01,115.03,115.0,115.0,17041.0,95.9776,95.9943,95.9693,95.9693,17041.0
2017-05-15 11:50:00,115.0,115.02,114.99,115.02,3149.0,95.9693,95.986,95.9609,95.986,3149.0
2017-05-15 11:55:00,115.03,115.07,115.03,115.06,4693.0,95.9943,96.0277,95.9943,96.0193,4693.0
2017-05-15 12:00:00,115.05,115.07,115.03,115.07,123493.0,96.011,96.0277,95.9943,96.0277,123493.0
2017-05-15 12:05:00,115.05,115.07,115.05,115.07,2293.0,96.011,96.0277,96.011,96.0277,2293.0
2017-05-15 12:10:00,115.07,115.07,115.03,115.03,22459.0,96.0277,96.0277,95.9943,95.9943,22459.0
2017-05-15 12:15:00,115.04,115.06,115.02,115.04,30884.0,96.0026,96.0193,95.986,96.0026,30884.0
2017-05-15 12:20:00,115.03,115.06,115.03,115.05,12296.0,95.9943,96.0193,95.9943,96.011,12296.0
2017-05-15 12:25:00,115.06,115.06,115.01,115.01,26237.0,96.0193,96.0193,95.9776,95.9776,26237.0
2017-05-15 12:30:00,115.01,115.03,115.0,115.0,7438.0,95.9776,95.9943,95.9693,95.9693,7438.0
2017-05-15 12:35:00,115.0,115.02,114.99,115.01,6622.0,95.9693,95.986,95.9609,95.9776,6622.0
2017-05-15 12:40:00,115.03,115.05,115.03,115.04,510.0,95.9943,96.011,95.9943,96.0026,510.0
2017-05-15 12:45:00,115.03,115.05,115.01,115.03,13015.0,95.9943,96.011,95.9776,95.9943,13015.0
2017-05-15 12:50:00,115.04,115.06,115.02,115.02,2606.0,96.0026,96.0193,95.986,95.986,2606.0
2017-05-15 12:55:00,115.03,115.04,115.01,115.01,16491.0,95.9943,96.0026,95.9776,95.9776,16491.0
2017-05-15 13:00:00,115.01,115.02,114.97,114.97,26718.0,95.9776,95.986,95.9442,95.9442,26718.0
2017-05-15 13:05:00,114.98,115.01,114.98,115.01,4597.0,95.9526,95.9776,95.9526,95.9776,4597.0
2017-05-15 13:10:00,115.02,115.05,115.02,115.05,3005.0,95.986,96.011,95.986,96.011,3005.0
2017-05-15 13:15:00,115.05,115.06,115.03,115.04,4520.0,96.011,96.0193,95.9943,96.0026,4520.0
2017-05-15 13:20:00,115.04,115.05,115.03,115.05,4752.0,96.0026,96.011,95.9943,96.011,4752.0
2017-05-15 13:25:00,115.04,115.07,115.04,115.06,9232.0,96.0026,96.0277,96.0026,96.0193,9232.0
2017-05-15 13:30:00,115.08,115.11,115.08,115.1,18919.0,96.036,96.0611,96.036,96.0527,18919.0
2017-05-15 13:35:00,115.1,115.11,115.07,115.08,14543.0,96.0527,96.0611,96.0277,96.036,14543.0
2017-05-15 13:40:00,115.08,115.09,115.05,115.06,6577.0,96.036,96.0444,96.011,96.0193,6577.0
2017-05-15 13:45:00,115.06,115.08,115.06,115.07,3200.0,96.0193,96.036,96.0193,96.0277,3200.0
2017-05-15 13:50:00,115.06,115.07,115.05,115.07,6093.0,96.0193,96.0277,96.011,96.0277,6093.0
2017-05-15 13:55:00,115.07,115.08,115.05,115.06,4717.0,96.0277,96.036,96.011,96.0193,4717.0
2017-05-15 14:00:00,115.06,115.06,115.03,115.03,27749.0,96.0193,96.0193,95.9943,95.9943,27749.0
2017-05-15 14:05:00,115.01,115.03,114.99,115.0,2896.0,95.9776,95.9943,95.9609,95.9693,2896.0
2017-05-15 14:10:00,115.02,115.02,114.98,115.0,6356.0,95.986,95.986,95.9526,95.9693,6356.0
2017-05-15 14:15:00,114.98,115.01,114.97,114.98,4250.0,95.9526,95.9776,95.9442,95.9526,4250.0
2017-05-15 14:20:00,114.98,114.99,114.94,114.95,14981.0,95.9526,95.9609,95.9192,95.9275,14981.0
2017-05-15 14:25:00,114.95,114.96,114.84,114.85,14983.0,95.9275,95.9359,95.8357,95.8441,14983.0
2017-05-15 14:30:00,114.86,114.88,114.82,114.83,62320.0,95.8524,95.8691,95.819,95.8274,62320.0
2017-05-15 14:35:00,114.83,114.85,114.82,114.84,17675.0,95.8274,95.8441,95.819,95.8357,17675.0
2017-05-15 14:40:00,114.84,114.88,114.84,114.86,28141.0,95.8357,95.8691,95.8357,95.8524,28141.0
2017-05-15 14:45:00,114.85,114.88,114.85,114.87,2728.0,95.8441,95.8691,95.8441,95.8608,2728.0
2017-05-15 14:50:00,114.86,114.87,114.83,114.83,7914.0,95.8524,95.8608,95.8274,95.8274,7914.0
2017-05-15 14:55:00,114.84,114.85,114.81,114.83,6575.0,95.8357,95.8441,95.8107,95.8274,6575.0
2017-05-15 15:00:00,114.82,114.85,114.82,114.84,10774.0,95.819,95.8441,95.819,95.8357,10774.0
2017-05-15 15:05:00,114.85,114.87,114.83,114.84,6353.0,95.8441,95.8608,95.8274,95.8357,6353.0
2017-05-15 15:10:00,114.85,114.86,114.82,114.86,5409.0,95.8441,95.8524,95.819,95.8524,5409.0
2017-05-15 15:15:00,114.85,114.87,114.84,114.85,31977.0,95.8441,95.8608,95.8357,95.8441,31977.0
2017-05-15 15:20:00,114.86,114.87,114.84,114.86,6094.0,95.8524,95.8608,95.8357,95.8524,6094.0
2017-05-15 15:25:00,114.87,114.9,114.86,114.87,7416.0,95.8608,95.8858,95.8524,95.8608,7416.0
2017-05-15 15:30:00,114.87,114.92,114.86,114.92,6859.0,95.8608,95.9025,95.8524,95.9025,6859.0
2017-05-15 15:35:00,114.92,114.93,114.85,114.87,8103.0,95.9025,95.9108,95.8441,95.8608,8103.0
2017-05-15 15:40:00,114.88,114.9,114.87,114.88,12269.0,95.8691,95.8858,95.8608,95.8691,12269.0
2017-05-15 15:45:00,114.88,115.02,114.88,115.0,18875.0,95.8691,95.986,95.8691,95.9693,18875.0
2017-05-15 15:50:00,115.01,115.02,114.99,114.99,10670.0,95.9776,95.986,95.9609,95.9609,10670.0
2017-05-15 15:55:00,114.99,114.99,114.94,114.95,21649.0,95.9609,95.9609,95.9192,95.9275,21649.0
2017-05-16 09:30:00,115.14,115.23,115.11,115.14,25655.0,96.0861,96.1612,96.0611,96.0861,25655.0
2017-05-16 09:35:00,115.13,115.13,115.03,115.03,23785.0,96.0777,96.0777,95.9943,95.9943,23785.0
2017-05-16 09:40:00,115.03,115.06,114.98,114.99,12552.0,95.9943,96.0193,95.9526,95.9609,12552.0
2017-05-16 09:45:00,114.97,115.0,114.93,114.99,2259.0,95.9442,95.9693,95.9108,95.9609,2259.0
2017-05-16 09:50:00,114.99,115.06,114.98,115.06,12829.0,95.9609,96.0193,95.9526,96.0193,12829.0
2017-05-16 09:55:00,115.06,115.08,115.03,115.05,3512.0,96.0193,96.036,95.9943,96.011,3512.0
2017-05-16 10:00:00,115.04,115.04,114.97,115.0,9103.0,96.0026,96.0026,95.9442,95.9693,9103.0
2017-05-16 10:05:00,115.01,115.03,115.0,115.01,2951.0,95.9776,95.9943,95.9693,95.9776,2951.0
2017-05-16 10:10:00,115.0,115.03,114.97,114.97,23964.0,95.9693,95.9943,95.9442,95.9442,23964.0
2017-05-16 10:15:00,114.96,115.01,114.96,115.01,8075.0,95.9359,95.9776,95.9359,95.9776,8075.0
2017-05-16 10:20:00,115.02,115.03,114.87,114.88,15940.0,95.986,95.9943,95.8608,95.8691,15940.0
2017-05-16 10:25:00,114.88,114.89,114.78,114.81,22401.0,95.8691,95.8775,95.7857,95.8107,22401.0
2017-05-16 10:30:00,114.84,114.85,114.79,114.81,5396.0,95.8357,95.8441,95.794,95.8107,5396.0
2017-05-16 10:35:00,114.79,114.82,114.76,114.79,4944.0,95.794,95.819,95.769,95.794,4944.0
2017-05-16 10:40:00,114.77,114.77,114.62,114.66,98912.0,95.7773,95.7773,95.6521,95.6855,98912.0
2017-05-16 10:45:00,114.68,114.71,114.66,114.71,6236.0,95.7022,95.7273,95.6855,95.7273,6236.0
2017-05-16 10:50:00,114.7,114.73,114.68,114.73,12228.0,95.7189,95.7439,95.7022,95.7439,12228.0
2017-05-16 10:55:00,114.72,114.74,114.67,114.68,23860.0,95.7356,95.7523,95.6939,95.7022,23860.0
2017-05-16 11:00:00,114.68,114.75,114.63,114.75,54018.0,95.7022,95.7606,95.6605,95.7606,54018.0
2017-05-16 11:05:00,114.75,114.78,114.75,114.77,11173.0,95.7606,95.7857,95.7606,95.7773,11173.0
2017-05-16 11:10:00,114.77,114.83,114.77,114.82,2266.0,95.7773,95.8274,95.7773,95.819,2266.0
2017-05-16 11:15:00,114.8,114.81,114.78,114.78,3256.0,95.8024,95.8107,95.7857,95.7857,3256.0
2017-05-16 11:20:00,114.79,114.86,114.79,114.86,11664.0,95.794,95.8524,95.794,95.8524,11664.0
2017-05-16 11:25:00,114.85,114.86,114.82,114.83,7878.0,95.8441,95.8524,95.819,95.8274,7878.0
2017-05-16 11:30:00,114.83,114.83,114.75,114.79,2974.0,95.8274,95.8274,95.7606,95.794,2974.0
2017-05-16 11:35:00,114.79,114.85,114.78,114.85,1891.0,95.794,95.8441,95.7857,95.8441,1891.0
2017-05-16 11:40:00,114.83,114.85,114.82,114.82,5961.0,95.8274,95.8441,95.819,95.819,5961.0
2017-05-16 11:45:00,114.82,114.87,114.79,114.87,5053.0,95.819,95.8608,95.794,95.8608,5053.0
2017-05-16 11:50:00,114.87,114.93,114.87,114.9,10224.0,95.8608,95.9108,95.8608,95.8858,10224.0
2017-05-16 11:55:00,114.91,114.92,114.88,114.88,12923.0,95.8942,95.9025,95.8691,95.8691,12923.0
2017-05-16 12:00:00,114.87,114.87,114.82,114.85,3132.0,95.8608,95.8608,95.819,95.8441,3132.0
2017-05-16 12:05:00,114.87,114.87,114.84,114.86,63232.0,95.8608,95.8608,95.8357,95.8524,63232.0
2017-05-16 12:10:00,114.87,114.9,114.84,114.85,8622.0,95.8608,95.8858,95.8357,95.8441,8622.0
2017-05-16 12:15:00,114.86,114.91,114.86,114.9,10086.0,95.8524,95.8942,95.8524,95.8858,10086.0
2017-05-16 12:20:00,114.91,114.92,114.9,114.91,6974.0,95.8942,95.9025,95.8858,95.8942,6974.0
2017-05-16 12:25:00,114.89,114.92,114.88,114.89,25826.0,95.8775,95.9025,95.8691,95.8775,25826.0
2017-05-16 12:30:00,114.88,114.88,114.83,114.85,16146.0,95.8691,95.8691,95.8274,95.8441,16146.0
2017-05-16 12:35:00,114.82,114.86,114.82,114.86,3447.0,95.819,95.8524,95.819,95.8524,3447.0
2017-05-16 12:40:00,114.86,114.86,114.82,114.82,8432.0,95.8524,95.8524,95.819,95.819,8432.0
2017-05-16 12:45:00,114.83,114.86,114.82,114.84,3277.0,95.8274,95.8524,95.819,95.8357,3277.0
2017-05-16 12:50:00,114.85,114.87,114.85,114.87,6197.0,95.8441,95.8608,95.8441,95.8608,6197.0
2017-05-16 12:55:00,114.87,114.9,114.82,114.83,56892.0,95.8608,95.8858,95.819,95.8274,56892.0
2017-05-16 13:00:00,114.81,114.82,114.76,114.77,19611.0,95.8107,95.819,95.769,95.7773,19611.0
2017-05-16 13:05:00,114.78,114.8,114.77,114.79,11748.0,95.7857,95.8024,95.7773,95.794,11748.0
2017-05-16 13:10:00,114.8,114.83,114.79,114.82,5299.0,95.8024,95.8274,95.794,95.819,5299.0
2017-05-16 13:15:00,114.81,114.81,114.78,114.78,8183.0,95.8107,95.8107,95.7857,95.7857,8183.0
2017-05-16 13:20:00,114.79,114.82,114.78,114.8,8449.0,95.794,95.819,95.7857,95.8024,8449.0
2017-05-16 13:25:00,114.8,114.81,114.75,114.75,2441.0,95.8024,95.8107,95.7606,95.7606,2441.0
2017-05-16 13:30:00,114.76,114.79,114.76,114.78,15303.0,95.769,95.794,95.769,95.7857,15303.0
2017-05-16 13:35:00,114.78,114.79,114.77,114.77,2488.0,95.7857,95.794,95.7773,95.7773,2488.0
2017-05-16 13:40:00,114.78,114.79,114.76,114.79,7827.0,95.7857,95.794,95.769,95.794,7827.0
2017-05-16 13:45:00,114.79,114.81,114.79,114.81,2032.0,95.794,95.8107,95.794,95.8107,2032.0
2017-05-16 13:50:00,114.81,114.83,114.78,114.82,13359.0,95.8107,95.8274,95.7857,95.819,13359.0
2017-05-16 13:55:00,114.82,114.82,114.73,114.74,9706.0,95.819,95.819,95.7439,95.7523,9706.0
2017-05-16 14:00:00,114.74,114.76,114.73,114.75,4951.0,95.7523,95.769,95.7439,95.7606,4951.0
2017-05-16 14:05:00,114.76,114.77,114.75,114.76,6020.0,95.769,95.7773,95.7606,95.769,6020.0
2017-05-16 14:10:00,114.75,114.76,114.74,114.75,5992.0,95.7606,95.769,95.7523,95.7606,5992.0
2017-05-16 14:15:00,114.75,114.78,114.73,114.77,13927.0,95.7606,95.7857,95.7439,95.7773,13927.0
2017-05-16 14:20:00,114.77,114.77,114.73,114.73,14886.0,95.7773,95.7773,95.7439,95.7439,14886.0
2017-05-16 14:25:00,114.73,114.74,114.68,114.71,70087.0,95.7439,95.7523,95.7022,95.7273,70087.0
2017-05-16 14:30:00,114.71,114.74,114.71,114.74,34333.0,95.7273,95.7523,95.7273,95.7523,34333.0
2017-05-16 14:35:00,114.73,114.74,114.71,114.72,3475.0,95.7439,95.7523,95.7273,95.7356,3475.0
2017-05-16 14:40:00,114.73,114.74,114.71,114.71,1694.0,95.7439,95.7523,95.7273,95.7273,1694.0
2017-05-16 14:45:00,114.71,114.74,114.71,114.73,2418.0,95.7273,95.7523,95.7273,95.7439,2418.0
2017-05-16 14:50:00,114.73,114.74,114.7,114.71,1895.0,95.7439,95.7523,95.7189,95.7273,1895.0
2017-05-16 14:55:00,114.7,114.71,114.69,114.7,8765.0,95.7189,95.7273,95.7106,95.7189,8765.0
2017-05-16 15:00:00,114.7,114.75,114.7,114.75,9879.0,95.7189,95.7606,95.7189,95.7606,9879.0
2017-05-16 15:05:00,114.75,114.78,114.75,114.77,4280.0,95.7606,95.7857,95.7606,95.7773,4280.0
2017-05-16 15:10:00,114.76,114.78,114.75,114.77,17330.0,95.769,95.7857,95.7606,95.7773,17330.0
2017-05-16 15:15:00,114.77,114.77,114.74,114.77,15888.0,95.7773,95.7773,95.7523,95.7773,15888.0
2017-05-16 15:20:00,114.77,114.81,114.77,114.77,7237.0,95.7773,95.8107,95.7773,95.7773,7237.0
2017-05-16 15:25:00,114.77,114.82,114.77,114.82,9038.0,95.7773,95.819,95.7773,95.819,9038.0
2017-05-16 15:30:00,114.82,114.85,114.82,114.83,21498.0,95.819,95.8441,95.819,95.8274,21498.0
2017-05-16 15:35:00,114.83,114.86,114.83,114.85,4149.0,95.8274,95.8524,95.8274,95.8441,4149.0
2017-05-16 15:40:00,114.85,114.86,114.84,114.84,11355.0,95.8441,95.8524,95.8357,95.8357,11355.0
2017-05-16 15:45:00,114.84,114.84,114.8,114.8,5650.0,95.8357,95.8357,95.8024,95.8024,5650.0
2017-05-16 15:50:00,114.78,114.81,114.78,114.8,10508.0,95.7857,95.8107,95.7857,95.8024,10508.0
2017-05-16 15:55:00,114.8,114.81,114.77,114.79,113267.0,95.8024,95.8107,95.7773,95.794,113267.0
2017-05-17 09:30:00,113.86,113.99,113.67,113.97,43315.0,95.0179,95.1264,94.8594,95.1097,43315.0
2017-05-17 09:35:00,113.99,114.06,113.93,114.03,19851.0,95.1264,95.1848,95.0763,95.1598,19851.0
2017-05-17 09:40:00,114.0,114.0,113.85,113.88,28805.0,95.1347,95.1347,95.0096,95.0346,28805.0
2017-05-17 09:45:00,113.88,113.91,113.8,113.88,10872.0,95.0346,95.0596,94.9678,95.0346,10872.0
2017-05-17 09:50:00,113.88,113.88,113.73,113.73,24809.0,95.0346,95.0346,94.9094,94.9094,24809.0
2017-05-17 09:55:00,113.71,113.71,113.55,113.56,30809.0,94.8927,94.8927,94.7592,94.7676,30809.0
2017-05-17 10:00:00,113.56,113.58,113.5,113.58,45874.0,94.7676,94.7842,94.7175,94.7842,45874.0
2017-05-17 10:05:00,113.58,113.65,113.49,113.65,159965.0,94.7842,94.8427,94.7091,94.8427,159965.0
2017-05-17 10:10:00,113.66,113.69,113.55,113.55,76367.0,94.851,94.876,94.7592,94.7592,76367.0
2017-05-17 10:15:00,113.58,113.65,113.58,113.62,23065.0,94.7842,94.8427,94.7842,94.8176,23065.0
2017-05-17 10:20:00,113.63,113.63,113.57,113.57,20736.0,94.826,94.826,94.7759,94.7759,20736.0
2017-05-17 10:25:00,113.58,113.58,113.48,113.53,23174.0,94.7842,94.7842,94.7008,94.7425,23174.0
2017-05-17 10:30:00,113.54,113.69,113.53,113.63,32676.0,94.7509,94.876,94.7425,94.826,32676.0
2017-05-17 10:35:00,113.63,113.64,113.49,113.59,33467.0,94.826,94.8343,94.7091,94.7926,33467.0
2017-05-17 10:40:00,113.59,113.67,113.57,113.67,36131.0,94.7926,94.8594,94.7759,94.8594,36131.0
2017-05-17 10:45:00,113.68,113.7,113.57,113.57,14143.0,94.8677,94.8844,94.7759,94.7759,14143.0
2017-05-17 10:50:00,113.58,113.59,113.39,113.39,34504.0,94.7842,94.7926,94.6257,94.6257,34504.0
2017-05-17 10:55:00,113.43,113.43,113.31,113.35,57673.0,94.6591,94.6591,94.5589,94.5923,57673.0
2017-05-17 11:00:00,113.35,113.4,113.33,113.33,51216.0,94.5923,94.634,94.5756,94.5756,51216.0
2017-05-17 11:05:00,113.33,113.44,113.33,113.41,196994.0,94.5756,94.6674,94.5756,94.6424,196994.0
2017-05-17 11:10:00,113.41,113.56,113.38,113.54,91652.0,94.6424,94.7676,94.6173,94.7509,91652.0
2017-05-17 11:15:00,113.56,113.64,113.56,113.61,35842.0,94.7676,94.8343,94.7676,94.8093,35842.0
2017-05-17 11:20:00,113.6,113.65,113.58,113.62,9618.0,94.8009,94.8427,94.7842,94.8176,9618.0
2017-05-17 11:25:00,113.64,113.69,113.61,113.63,5804.0,94.8343,94.876,94.8093,94.826,5804.0
2017-05-17 11:30:00,113.64,113.65,113.55,113.58,49271.0,94.8343,94.8427,94.7592,94.7842,49271.0
2017-05-17 11:35:00,113.58,113.65,113.55,113.63,21456.0,94.7842,94.8427,94.7592,94.826,21456.0
2017-05-17 11:40:00,113.64,113.72,113.64,113.72,18161.0,94.8343,94.9011,94.8343,94.9011,18161.0
2017-05-17 11:45:00,113.73,113.74,113.63,113.66,14719.0,94.9094,94.9178,94.826,94.851,14719.0
2017-05-17 11:50:00,113.66,113.68,113.59,113.59,10392.0,94.851,94.8677,94.7926,94.7926,10392.0
2017-05-17 11:55:00,113.62,113.71,113.59,113.7,11466.0,94.8176,94.8927,94.7926,94.8844,11466.0
2017-05-17 12:00:00,113.7,113.7,113.61,113.61,6661.0,94.8844,94.8844,94.8093,94.8093,6661.0
2017-05-17 12:05:00,113.6,113.64,113.58,113.6,14252.0,94.8009,94.8343,94.7842,94.8009,14252.0
2017-05-17 12:10:00,113.61,113.62,113.56,113.58,9277.0,94.8093,94.8176,94.7676,94.7842,9277.0
2017-05-17 12:15:00,113.57,113.57,113.52,113.52,7891.0,94.7759,94.7759,94.7342,94.7342,7891.0
2017-05-17 12:20:00,113.53,113.54,113.51,113.52,7265.0,94.7425,94.7509,94.7258,94.7342,7265.0
2017-05-17 12:25:00,113.5,113.52,113.45,113.46,13046.0,94.7175,94.7342,94.6758,94.6841,13046.0
2017-05-17 12:30:00,113.46,113.47,113.4,113.42,14134.0,94.6841,94.6925,94.634,94.6507,14134.0
2017-05-17 12:35:00,113.43,113.51,113.43,113.51,54464.0,94.6591,94.7258,94.6591,94.7258,54464.0
2017-05-17 12:40:00,113.54,113.54,113.48,113.5,14402.0,94.7509,94.7509,94.7008,94.7175,14402.0
2017-05-17 12:45:00,113.51,113.57,113.5,113.55,7695.0,94.7258,94.7759,94.7175,94.7592,7695.0
2017-05-17 12:50:00,113.5,113.55,113.5,113.55,10375.0,94.7175,94.7592,94.7175,94.7592,10375.0
2017-05-17 12:55:00,113.55,113.62,113.55,113.61,8744.0,94.7592,94.8176,94.7592,94.8093,8744.0
2017-05-17 13:00:00,113.6,113.6,113.51,113.51,20569.0,94.8009,94.8009,94.7258,94.7258,20569.0
2017-05-17 13:05:00,113.51,113.55,113.46,113.55,16625.0,94.7258,94.7592,94.6841,94.7592,16625.0
2017-05-17 13:10:00,113.54,113.55,113.46,113.51,10283.0,94.7509,94.7592,94.6841,94.7258,10283.0
2017-05-17 13:15:00,113.51,113.52,113.44,113.45,25022.0,94.7258,94.7342,94.6674,94.6758,25022.0
2017-05-17 13:20:00,113.45,113.47,113.41,113.45,29256.0,94.6758,94.6925,94.6424,94.6758,29256.0
2017-05-17 13:25:00,113.43,113.46,113.38,113.43,21768.0,94.6591,94.6841,94.6173,94.6591,21768.0
2017-05-17 13:30:00,113.42,113.45,113.37,113.44,29083.0,94.6507,94.6758,94.609,94.6674,29083.0
2017-05-17 13:35:00,113.44,113.45,113.34,113.37,56862.0,94.6674,94.6758,94.584,94.609,56862.0
2017-05-17 13:40:00,113.37,113.38,113.29,113.32,143648.0,94.609,94.6173,94.5422,94.5673,143648.0
2017-05-17 13:45:00,113.32,113.35,113.24,113.35,138825.0,94.5673,94.5923,94.5005,94.5923,138825.0
2017-05-17 13:50:00,113.37,113.37,113.32,113.36,17211.0,94.609,94.609,94.5673,94.6007,17211.0
2017-05-17 13:55:00,113.36,113.36,113.22,113.28,26321.0,94.6007,94.6007,94.4838,94.5339,26321.0
2017-05-17 14:00:00,113.27,113.38,113.26,113.38,21390.0,94.5255,94.6173,94.5172,94.6173,21390.0
2017-05-17 14:05:00,113.38,113.38,113.32,113.36,17755.0,94.6173,94.6173,94.5673,94.6007,17755.0
2017-05-17 14:10:00,113.36,113.36,113.23,113.26,28372.0,94.6007,94.6007,94.4922,94.5172,28372.0
2017-05-17 14:15:00,113.26,113.26,113.11,113.18,45554.0,94.5172,94.5172,94.392,94.4504,45554.0
2017-05-17 14:20:00,113.19,113.21,113.04,113.1,21311.0,94.4588,94.4755,94.3336,94.3837,21311.0
2017-05-17 14:25:00,113.1,113.13,113.02,113.03,51280.0,94.3837,94.4087,94.3169,94.3253,51280.0
2017-05-17 14:30:00,113.06,113.16,113.06,113.12,54007.0,94.3503,94.4338,94.3503,94.4004,54007.0
2017-05-17 14:35:00,113.11,113.12,113.01,113.02,39787.0,94.392,94.4004,94.3086,94.3169,39787.0
2017-05-17 14:40:00,113.03,113.07,112.92,112.94,35214.0,94.3253,94.3586,94.2335,94.2502,35214.0
2017-05-17 14:45:00,112.94,112.95,112.85,112.9,38941.0,94.2502,94.2585,94.1751,94.2168,38941.0
2017-05-17 14:50:00,112.89,113.04,112.89,113.04,16427.0,94.2084,94.3336,94.2084,94.3336,16427.0
2017-05-17 14:55:00,113.03,113.13,113.03,113.12,91101.0,94.3253,94.4087,94.3253,94.4004,91101.0
2017-05-17 15:00:00,113.11,113.12,113.04,113.12,32358.0,94.392,94.4004,94.3336,94.4004,32358.0
2017-05-17 15:05:00,113.12,113.16,113.1,113.12,41662.0,94.4004,94.4338,94.3837,94.4004,41662.0
2017-05-17 15:10:00,113.12,113.18,113.02,113.17,25387.0,94.4004,94.4504,94.3169,94.4421,25387.0
2017-05-17 15:15:00,113.17,113.27,113.15,113.25,24584.0,94.4421,94.5255,94.4254,94.5089,24584.0
2017-05-17 15:20:00,113.25,113.32,113.22,113.23,28844.0,94.5089,94.5673,94.4838,94.4922,28844.0
2017-05-17 15:25:00,113.22,113.24,113.16,113.16,20316.0,94.4838,94.5005,94.4338,94.4338,20316.0
2017-05-17 15:30:00,113.15,113.24,113.14,113.22,37035.0,94.4254,94.5005,94.4171,94.4838,37035.0
2017-05-17 15:35:00,113.21,113.27,113.2,113.22,21753.0,94.4755,94.5255,94.4671,94.4838,21753.0
2017-05-17 15:40:00,113.22,113.23,113.0,113.02,68807.0,94.4838,94.4922,94.3002,94.3169,68807.0
2017-05-17 15:45:00,113.02,113.07,112.94,112.99,44949.0,94.3169,94.3586,94.2502,94.2919,44949.0
2017-05-17 15:50:00,113.0,113.01,112.9,112.9,45876.0,94.3002,94.3086,94.2168,94.2168,45876.0
2017-05-17 15:55:00,112.9,112.92,112.82,112.89,228108.0,94.2168,94.2335,94.15,94.2084,228108.0
2017-05-18 09:30:00,112.6,112.82,112.51,112.82,59071.0,93.9664,94.15,93.8913,94.15,59071.0
2017-05-18 09:35:00,112.81,112.85,112.75,112.79,89237.0,94.1417,94.1751,94.0916,94.125,89237.0
2017-05-18 09:40:00,112.79,112.79,112.56,112.59,28288.0,94.125,94.125,93.933,93.9581,28288.0
2017-05-18 09:45:00,112.59,112.73,112.52,112.55,39458.0,93.9581,94.0749,93.8997,93.9247,39458.0
2017-05-18 09:50:00,112.56,112.62,112.43,112.54,46694.0,93.933,93.9831,93.8246,93.9164,46694.0
2017-05-18 09:55:00,112.54,112.54,112.39,112.45,26441.0,93.9164,93.9164,93.7912,93.8412,26441.0
2017-05-18 10:00:00,112.44,112.74,112.44,112.74,58289.0,93.8329,94.0833,93.8329,94.0833,58289.0
2017-05-18 10:05:00,112.73,112.84,112.68,112.81,40096.0,94.0749,94.1667,94.0332,94.1417,40096.0
2017-05-18 10:10:00,112.82,112.86,112.79,112.8,16883.0,94.15,94.1834,94.125,94.1333,16883.0
2017-05-18 10:15:00,112.79,112.87,112.76,112.86,21169.0,94.125,94.1917,94.0999,94.1834,21169.0
2017-05-18 10:20:00,112.88,112.89,112.78,112.81,17187.0,94.2001,94.2084,94.1166,94.1417,17187.0
2017-05-18 10:25:00,112.81,113.07,112.8,113.03,33519.0,94.1417,94.3586,94.1333,94.3253,33519.0
2017-05-18 10:30:00,113.04,113.14,113.02,113.08,27703.0,94.3336,94.4171,94.3169,94.367,27703.0
2017-05-18 10:35:00,113.09,113.13,112.99,112.99,11553.0,94.3753,94.4087,94.2919,94.2919,11553.0
2017-05-18 10:40:00,112.98,112.99,112.93,112.95,33746.0,94.2835,94.2919,94.2418,94.2585,33746.0
2017-05-18 10:45:00,112.94,112.98,112.92,112.92,5837.0,94.2502,94.2835,94.2335,94.2335,5837.0
2017-05-18 10:50:00,112.94,112.96,112.84,112.95,25468.0,94.2502,94.2668,94.1667,94.2585,25468.0
2017-05-18 10:55:00,112.96,112.97,112.91,112.97,18536.0,94.2668,94.2752,94.2251,94.2752,18536.0
2017-05-18 11:00:00,112.96,113.06,112.96,113.05,5166.0,94.2668,94.3503,94.2668,94.342,5166.0
2017-05-18 11:05:00,113.05,113.06,112.94,113.02,71526.0,94.342,94.3503,94.2502,94.3169,71526.0
2017-05-18 11:10:00,113.01,113.01,112.93,112.95,5576.0,94.3086,94.3086,94.2418,94.2585,5576.0
2017-05-18 11:15:00,112.96,112.99,112.93,112.99,4103.0,94.2668,94.2919,94.2418,94.2919,4103.0
2017-05-18 11:20:00,112.95,113.02,112.94,113.02,12130.0,94.2585,94.3169,94.2502,94.3169,12130.0
2017-05-18 11:25:00,113.01,113.01,112.95,112.95,7578.0,94.3086,94.3086,94.2585,94.2585,7578.0
2017-05-18 11:30:00,112.98,113.02,112.96,113.01,2912.0,94.2835,94.3169,94.2668,94.3086,2912.0
2017-05-18 11:35:00,113.02,113.02,112.85,112.86,17986.0,94.3169,94.3169,94.1751,94.1834,17986.0
2017-05-18 11:40:00,112.87,112.87,112.76,112.76,37242.0,94.1917,94.1917,94.0999,94.0999,37242.0
2017-05-18 11:45:00,112.75,112.87,112.75,112.87,58576.0,94.0916,94.1917,94.0916,94.1917,58576.0
2017-05-18 11:50:00,112.87,112.91,112.86,112.86,4710.0,94.1917,94.2251,94.1834,94.1834,4710.0
2017-05-18 11:55:00,112.85,112.85,112.79,112.79,4006.0,94.1751,94.1751,94.125,94.125,4006.0
2017-05-18 12:00:00,112.8,112.85,112.7,112.71,35969.0,94.1333,94.1751,94.0499,94.0582,35969.0
2017-05-18 12:05:00,112.72,112.77,112.69,112.71,14042.0,94.0666,94.1083,94.0415,94.0582,14042.0
2017-05-18 12:10:00,112.73,112.79,112.73,112.79,9834.0,94.0749,94.125,94.0749,94.125,9834.0
2017-05-18 12:15:00,112.78,112.78,112.7,112.7,15440.0,94.1166,94.1166,94.0499,94.0499,15440.0
2017-05-18 12:20:00,112.7,112.81,112.7,112.81,15915.0,94.0499,94.1417,94.0499,94.1417,15915.0
2017-05-18 12:25:00,112.83,112.91,112.83,112.86,10932.0,94.1584,94.2251,94.1584,94.1834,10932.0
2017-05-18 12:30:00,112.87,112.99,112.86,112.92,23895.0,94.1917,94.2919,94.1834,94.2335,23895.0
2017-05-18 12:35:00,112.93,112.93,112.89,112.89,1976.0,94.2418,94.2418,94.2084,94.2084,1976.0
2017-05-18 12:40:00,112.9,112.91,112.83,112.83,19837.0,94.2168,94.2251,94.1584,94.1584,19837.0
2017-05-18 12:45:00,112.82,112.84,112.78,112.82,56612.0,94.15,94.1667,94.1166,94.15,56612.0
2017-05-18 12:50:00,112.81,112.81,112.75,112.77,21956.0,94.1417,94.1417,94.0916,94.1083,21956.0
2017-05-18 12:55:00,112.77,112.87,112.77,112.87,7979.0,94.1083,94.1917,94.1083,94.1917,7979.0
2017-05-18 13:00:00,112.88,112.91,112.83,112.85,26405.0,94.2001,94.2251,94.1584,94.1751,26405.0
2017-05-18 13:05:00,112.86,112.86,112.75,112.76,7377.0,94.1834,94.1834,94.0916,94.0999,7377.0
2017-05-18 13:10:00,112.77,112.78,112.73,112.76,10235.0,94.1083,94.1166,94.0749,94.0999,10235.0
2017-05-18 13:15:00,112.76,112.87,112.74,112.84,55031.0,94.0999,94.1917,94.0833,94.1667,55031.0
2017-05-18 13:20:00,112.83,112.84,112.81,112.81,14704.0,94.1584,94.1667,94.1417,94.1417,14704.0
2017-05-18 13:25:00,112.79,112.82,112.75,112.76,50599.0,94.125,94.15,94.0916,94.0999,50599.0
2017-05-18 13:30:00,112.78,112.81,112.71,112.8,50717.0,94.1166,94.1417,94.0582,94.1333,50717.0
2017-05-18 13:35:00,112.8,112.81,112.74,112.81,16941.0,94.1333,94.1417,94.0833,94.1417,16941.0
2017-05-18 13:40:00,112.82,112.86,112.8,112.86,14124.0,94.15,94.1834,94.1333,94.1834,14124.0
2017-05-18 13:45:00,112.83,112.85,112.78,112.79,1967.0,94.1584,94.1751,94.1166,94.125,1967.0
2017-05-18 13:50:00,112.79,112.97,112.78,112.96,12631.0,94.125,94.2752,94.1166,94.2668,12631.0
2017-05-18 13:55:00,112.98,113.07,112.97,112.99,56880.0,94.2835,94.3586,94.2752,94.2919,56880.0
2017-05-18 14:00:00,113.0,113.31,113.0,113.26,209127.0,94.3002,94.5589,94.3002,94.5172,209127.0
2017-05-18 14:05:00,113.27,113.36,113.22,113.36,16824.0,94.5255,94.6007,94.4838,94.6007,16824.0
2017-05-18 14:10:00,113.37,113.37,113.26,113.32,24105.0,94.609,94.609,94.5172,94.5673,24105.0
2017-05-18 14:15:00,113.31,113.31,113.25,113.28,10828.0,94.5589,94.5589,94.5089,94.5339,10828.0
2017-05-18 14:20:00,113.29,113.39,113.28,113.31,12633.0,94.5422,94.6257,94.5339,94.5589,12633.0
2017-05-18 14:25:00,113.36,113.38,113.3,113.34,14539.0,94.6007,94.6173,94.5506,94.584,14539.0
2017-05-18 14:30:00,113.38,113.52,113.38,113.47,35893.0,94.6173,94.7342,94.6173,94.6925,35893.0
2017-05-18 14:35:00,113.48,113.49,113.45,113.45,12854.0,94.7008,94.7091,94.6758,94.6758,12854.0
2017-05-18 14:40:00,113.45,113.48,113.42,113.44,21350.0,94.6758,94.7008,94.6507,94.6674,21350.0
2017-05-18 14:45:00,113.43,113.44,113.37,113.43,10654.0,94.6591,94.6674,94.609,94.6591,10654.0
2017-05-18 14:50:00,113.43,113.44,113.3,113.31,29152.0,94.6591,94.6674,94.5506,94.5589,29152.0
2017-05-18 14:55:00,113.32,113.34,113.26,113.28,17031.0,94.5673,94.584,94.5172,94.5339,17031.0
2017-05-18 15:00:00,113.29,113.32,113.27,113.29,31169.0,94.5422,94.5673,94.5255,94.5422,31169.0
2017-05-18 15:05:00,113.3,113.33,113.22,113.32,17698.0,94.5506,94.5756,94.4838,94.5673,17698.0
2017-05-18 15:10:00,113.31,113.36,113.27,113.27,29804.0,94.5589,94.6007,94.5255,94.5255,29804.0
2017-05-18 15:15:00,113.27,113.28,113.19,113.21,6644.0,94.5255,94.5339,94.4588,94.4755,6644.0
2017-05-18 15:20:00,113.2,113.25,113.14,113.21,17219.0,94.4671,94.5089,94.4171,94.4755,17219.0
2017-05-18 15:25:00,113.22,113.23,113.14,113.21,12557.0,94.4838,94.4922,94.4171,94.4755,12557.0
2017-05-18 15:30:00,113.22,113.22,113.12,113.14,42420.0,94.4838,94.4838,94.4004,94.4171,42420.0
2017-05-18 15:35:00,113.15,113.24,113.12,113.23,19642.0,94.4254,94.5005,94.4004,94.4922,19642.0
2017-05-18 15:40:00,113.23,113.23,113.12,113.14,18200.0,94.4922,94.4922,94.4004,94.4171,18200.0
2017-05-18 15:45:00,113.15,113.3,113.15,113.29,15393.0,94.4254,94.5506,94.4254,94.5422,15393.0
2017-05-18 15:50:00,113.28,113.33,113.21,113.22,35414.0,94.5339,94.5756,94.4755,94.4838,35414.0
2017-05-18 15:55:00,113.21,113.22,113.0,113.02,79606.0,94.4755,94.4838,94.3002,94.3169,79606.0
2017-05-19 09:30:00,113.3,113.55,113.27,113.33,26393.0,94.5506,94.7592,94.5255,94.5756,26393.0
2017-05-19 09:35:00,113.33,113.44,113.31,113.44,32859.0,94.5756,94.6674,94.5589,94.6674,32859.0
2017-05-19 09:40:00,113.45,113.46,113.41,113.43,18979.0,94.6758,94.6841,94.6424,94.6591,18979.0
2017-05-19 09:45:00,113.45,113.54,113.45,113.54,16763.0,94.6758,94.7509,94.6758,94.7509,16763.0
2017-05-19 09:50:00,113.54,113.74,113.54,113.69,38526.0,94.7509,94.9178,94.7509,94.876,38526.0
2017-05-19 09:55:00,113.67,113.7,113.65,113.7,15046.0,94.8594,94.8844,94.8427,94.8844,15046.0
2017-05-19 10:00:00,113.71,113.77,113.71,113.77,13486.0,94.8927,94.9428,94.8927,94.9428,13486.0
2017-05-19 10:05:00,113.77,113.77,113.7,113.75,5104.0,94.9428,94.9428,94.8844,94.9261,5104.0
2017-05-19 10:10:00,113.76,113.86,113.76,113.86,10710.0,94.9345,95.0179,94.9345,95.0179,10710.0
2017-05-19 10:15:00,113.88,113.9,113.84,113.86,9671.0,95.0346,95.0513,95.0012,95.0179,9671.0
2017-05-19 10:20:00,113.85,113.88,113.81,113.83,37329.0,95.0096,95.0346,94.9762,94.9929,37329.0
2017-05-19 10:25:00,113.84,113.96,113.82,113.93,16725.0,95.0012,95.1014,94.9845,95.0763,16725.0
2017-05-19 10:30:00,113.94,113.96,113.84,113.85,16695.0,95.0847,95.1014,95.0012,95.0096,16695.0
2017-05-19 10:35:00,113.85,113.88,113.83,113.86,27604.0,95.0096,95.0346,94.9929,95.0179,27604.0
2017-05-19 10:40:00,113.87,113.88,113.8,113.8,5874.0,95.0263,95.0346,94.9678,94.9678,5874.0
2017-05-19 10:45:00,113.81,113.94,113.81,113.93,28018.0,94.9762,95.0847,94.9762,95.0763,28018.0
2017-05-19 10:50:00,113.94,113.97,113.91,113.95,9626.0,95.0847,95.1097,95.0596,95.093,9626.0
2017-05-19 10:55:00,113.96,113.97,113.94,113.96,5167.0,95.1014,95.1097,95.0847,95.1014,5167.0
2017-05-19 11:00:00,113.96,113.97,113.88,113.91,12537.0,95.1014,95.1097,95.0346,95.0596,12537.0
2017-05-19 11:05:00,113.9,113.96,113.88,113.94,10311.0,95.0513,95.1014,95.0346,95.0847,10311.0
2017-05-19 11:10:00,113.93,114.01,113.92,113.96,24567.0,95.0763,95.1431,95.068,95.1014,24567.0
2017-05-19 11:15:00,113.96,113.97,113.89,113.9,23912.0,95.1014,95.1097,95.0429,95.0513,23912.0
2017-05-19 11:20:00,113.9,113.91,113.86,113.91,25410.0,95.0513,95.0596,95.0179,95.0596,25410.0
2017-05-19 11:25:00,113.92,113.95,113.9,113.95,7223.0,95.068,95.093,95.0513,95.093,7223.0
2017-05-19 11:30:00,113.96,113.97,113.87,113.91,11324.0,95.1014,95.1097,95.0263,95.0596,11324.0
2017-05-19 11:35:00,113.93,113.95,113.9,113.92,9482.0,95.0763,95.093,95.0513,95.068,9482.0
2017-05-19 11:40:00,113.91,113.95,113.89,113.94,59678.0,95.0596,95.093,95.0429,95.0847,59678.0
2017-05-19 11:45:00,113.94,113.98,113.94,113.98,6408.0,95.0847,95.1181,95.0847,95.1181,6408.0
2017-05-19 11:50:00,113.99,114.03,113.97,114.0,22073.0,95.1264,95.1598,95.1097,95.1347,22073.0
2017-05-19 11:55:00,114.01,114.02,113.98,114.02,7328.0,95.1431,95.1514,95.1181,95.1514,7328.0
2017-05-19 12:00:00,114.04,114.08,114.04,114.05,17226.0,95.1681,95.2015,95.1681,95.1765,17226.0
2017-05-19 12:05:00,114.06,114.11,114.06,114.09,11598.0,95.1848,95.2265,95.1848,95.2099,11598.0
2017-05-19 12:10:00,114.09,114.11,114.07,114.1,4060.0,95.2099,95.2265,95.1932,95.2182,4060.0
2017-05-19 12:15:00,114.1,114.1,114.04,114.06,15767.0,95.2182,95.2182,95.1681,95.1848,15767.0
2017-05-19 12:20:00,114.07,114.11,114.07,114.11,6637.0,95.1932,95.2265,95.1932,95.2265,6637.0
2017-05-19 12:25:00,114.1,114.12,114.09,114.11,23599.0,95.2182,95.2349,95.2099,95.2265,23599.0
2017-05-19 12:30:00,114.1,114.19,114.1,114.18,8628.0,95.2182,95.2933,95.2182,95.285,8628.0
2017-05-19 12:35:00,114.17,114.18,114.16,114.16,7287.0,95.2766,95.285,95.2683,95.2683,7287.0
2017-05-19 12:40:00,114.15,114.16,114.14,114.15,7479.0,95.2599,95.2683,95.2516,95.2599,7479.0
2017-05-19 12:45:00,114.15,114.19,114.14,114.19,4892.0,95.2599,95.2933,95.2516,95.2933,4892.0
2017-05-19 12:50:00,114.18,114.22,114.18,114.21,5147.0,95.285,95.3183,95.285,95.31,5147.0
2017-05-19 12:55:00,114.21,114.23,114.19,114.2,6216.0,95.31,95.3267,95.2933,95.3016,6216.0
2017-05-19 13:00:00,114.19,114.19,114.13,114.14,7997.0,95.2933,95.2933,95.2432,95.2516,7997.0
2017-05-19 13:05:00,114.13,114.13,114.06,114.07,7848.0,95.2432,95.2432,95.1848,95.1932,7848.0
2017-05-19 13:10:00,114.07,114.12,114.07,114.11,6381.0,95.1932,95.2349,95.1932,95.2265,6381.0
2017-05-19 13:15:00,114.12,114.14,114.11,114.14,7176.0,95.2349,95.2516,95.2265,95.2516,7176.0
2017-05-19 13:20:00,114.13,114.16,114.13,114.15,2540.0,95.2432,95.2683,95.2432,95.2599,2540.0
2017-05-19 13:25:00,114.15,114.17,114.14,114.15,3770.0,95.2599,95.2766,95.2516,95.2599,3770.0
2017-05-19 13:30:00,114.15,114.16,114.09,114.1,7895.0,95.2599,95.2683,95.2099,95.2182,7895.0
2017-05-19 13:35:00,114.09,114.13,114.09,114.11,5117.0,95.2099,95.2432,95.2099,95.2265,5117.0
2017-05-19 13:40:00,114.1,114.11,114.09,114.1,13856.0,95.2182,95.2265,95.2099,95.2182,13856.0
2017-05-19 13:45:00,114.11,114.15,114.1,114.15,12925.0,95.2265,95.2599,95.2182,95.2599,12925.0
2017-05-19 13:50:00,114.16,114.17,114.13,114.16,5907.0,95.2683,95.2766,95.2432,95.2683,5907.0
2017-05-19 13:55:00,114.17,114.18,114.17,114.18,3514.0,95.2766,95.285,95.2766,95.285,3514.0
2017-05-19 14:00:00,114.18,114.24,114.17,114.19,19001.0,95.285,95.335,95.2766,95.2933,19001.0
2017-05-19 14:05:00,114.18,114.18,114.14,114.15,28565.0,95.285,95.285,95.2516,95.2599,28565.0
2017-05-19 14:10:00,114.15,114.19,114.13,114.18,8484.0,95.2599,95.2933,95.2432,95.285,8484.0
2017-05-19 14:15:00,114.18,114.19,114.17,114.19,9511.0,95.285,95.2933,95.2766,95.2933,9511.0
2017-05-19 14:20:00,114.18,114.19,114.14,114.15,10076.0,95.285,95.2933,95.2516,95.2599,10076.0
2017-05-19 14:25:00,114.15,114.19,114.14,114.19,23088.0,95.2599,95.2933,95.2516,95.2933,23088.0
2017-05-19 14:30:00,114.19,114.24,114.17,114.22,13431.0,95.2933,95.335,95.2766,95.3183,13431.0
2017-05-19 14:35:00,114.21,114.26,114.21,114.26,18433.0,95.31,95.3517,95.31,95.3517,18433.0
2017-05-19 14:40:00,114.27,114.32,114.27,114.31,13028.0,95.3601,95.4018,95.3601,95.3934,13028.0
2017-05-19 14:45:00,114.31,114.32,114.25,114.26,21008.0,95.3934,95.4018,95.3434,95.3517,21008.0
2017-05-19 14:50:00,114.26,114.29,114.23,114.24,12735.0,95.3517,95.3768,95.3267,95.335,12735.0
2017-05-19 14:55:00,114.25,114.26,114.2,114.21,20249.0,95.3434,95.3517,95.3016,95.31,20249.0
2017-05-19 15:00:00,114.22,114.23,114.16,114.16,22926.0,95.3183,95.3267,95.2683,95.2683,22926.0
2017-05-19 15:05:00,114.17,114.19,113.94,113.95,57465.0,95.2766,95.2933,95.0847,95.093,57465.0
2017-05-19 15:10:00,113.95,114.02,113.88,113.97,52060.0,95.093,95.1514,95.0346,95.1097,52060.0
2017-05-19 15:15:00,113.96,114.02,113.93,113.93,10545.0,95.1014,95.1514,95.0763,95.0763,10545.0
2017-05-19 15:20:00,113.94,113.97,113.88,113.94,21588.0,95.0847,95.1097,95.0346,95.0847,21588.0
2017-05-19 15:25:00,113.93,113.99,113.88,113.89,20223.0,95.0763,95.1264,95.0346,95.0429,20223.0
2017-05-19 15:30:00,113.87,113.87,113.81,113.85,17294.0,95.0263,95.0263,94.9762,95.0096,17294.0
2017-05-19 15:35:00,113.84,113.93,113.82,113.93,16150.0,95.0012,95.0763,94.9845,95.0763,16150.0
2017-05-19 15:40:00,113.94,113.94,113.82,113.83,23480.0,95.0847,95.0847,94.9845,94.9929,23480.0
2017-05-19 15:45:00,113.83,113.89,113.83,113.86,24100.0,94.9929,95.0429,94.9929,95.0179,24100.0
2017-05-19 15:50:00,113.87,113.92,113.86,113.87,21706.0,95.0263,95.068,95.0179,95.0263,21706.0
2017-05-19 15:55:00,113.87,113.92,113.85,113.92,122971.0,95.0263,95.068,95.0096,95.068,122971.0
2017-05-22 09:30:00,114.2,114.37,114.2,114.32,43374.0,95.3016,95.4435,95.3016,95.4018,43374.0
2017-05-22 09:35:00,114.33,114.39,114.31,114.38,258630.0,95.4101,95.4602,95.3934,95.4519,258630.0
2017-05-22 09:40:00,114.38,114.42,114.31,114.39,65031.0,95.4519,95.4852,95.3934,95.4602,65031.0
2017-05-22 09:45:00,114.43,114.45,114.4,114.4,8906.0,95.4936,95.5103,95.4686,95.4686,8906.0
2017-05-22 09:50:00,114.42,114.42,114.35,114.35,6564.0,95.4852,95.4852,95.4268,95.4268,6564.0
2017-05-22 09:55:00,114.36,114.38,114.3,114.35,11197.0,95.4352,95.4519,95.3851,95.4268,11197.0
2017-05-22 10:00:00,114.35,114.4,114.31,114.4,3920.0,95.4268,95.4686,95.3934,95.4686,3920.0
2017-05-22 10:05:00,114.41,114.44,114.34,114.36,9825.0,95.4769,95.5019,95.4185,95.4352,9825.0
2017-05-22 10:10:00,114.36,114.36,114.27,114.28,9648.0,95.4352,95.4352,95.3601,95.3684,9648.0
2017-05-22 10:15:00,114.27,114.29,114.25,114.26,5140.0,95.3601,95.3768,95.3434,95.3517,5140.0
2017-05-22 10:20:00,114.27,114.27,114.19,114.2,7421.0,95.3601,95.3601,95.2933,95.3016,7421.0
2017-05-22 10:25:00,114.19,114.25,114.18,114.25,12501.0,95.2933,95.3434,95.285,95.3434,12501.0
2017-05-22 10:30:00,114.25,114.27,114.13,114.14,12618.0,95.3434,95.3601,95.2432,95.2516,12618.0
2017-05-22 10:35:00,114.15,114.18,114.1,114.17,22767.0,95.2599,95.285,95.2182,95.2766,22767.0
2017-05-22 10:40:00,114.17,114.17,114.11,114.16,2227.0,95.2766,95.2766,95.2265,95.2683,2227.0
2017-05-22 10:45:00,114.16,114.17,114.02,114.03,5850.0,95.2683,95.2766,95.1514,95.1598,5850.0
2017-05-22 10:50:00,114.03,114.08,114.02,114.07,4679.0,95.1598,95.2015,95.1514,95.1932,4679.0
2017-05-22 10:55:00,114.06,114.1,114.05,114.1,2797.0,95.1848,95.2182,95.1765,95.2182,2797.0
2017-05-22 11:00:00,114.07,114.11,114.06,114.08,3960.0,95.1932,95.2265,95.1848,95.2015,3960.0
2017-05-22 11:05:00,114.11,114.12,114.07,114.09,4900.0,95.2265,95.2349,95.1932,95.2099,4900.0
2017-05-22 11:10:00,114.1,114.1,114.06,114.06,4853.0,95.2182,95.2182,95.1848,95.1848,4853.0
2017-05-22 11:15:00,114.07,114.17,114.07,114.17,9076.0,95.1932,95.2766,95.1932,95.2766,9076.0
2017-05-22 11:20:00,114.16,114.2,114.14,114.2,6990.0,95.2683,95.3016,95.2516,95.3016,6990.0
2017-05-22 11:25:00,114.2,114.22,114.18,114.21,3737.0,95.3016,95.3183,95.285,95.31,3737.0
2017-05-22 11:30:00,114.21,114.24,114.21,114.23,2699.0,95.31,95.335,95.31,95.3267,2699.0
2017-05-22 11:35:00,114.2,114.21,114.18,114.18,157625.0,95.3016,95.31,95.285,95.285,157625.0
2017-05-22 11:40:00,114.23,114.23,114.19,114.19,7529.0,95.3267,95.3267,95.2933,95.2933,7529.0
2017-05-22 11:45:00,114.2,114.21,114.18,114.19,5300.0,95.3016,95.31,95.285,95.2933,5300.0
2017-05-22 11:50:00,114.17,114.23,114.17,114.22,5916.0,95.2766,95.3267,95.2766,95.3183,5916.0
2017-05-22 11:55:00,114.22,114.29,114.22,114.29,3699.0,95.3183,95.3768,95.3183,95.3768,3699.0
2017-05-22 12:00:00,114.28,114.33,114.28,114.32,3876.0,95.3684,95.4101,95.3684,95.4018,3876.0
2017-05-22 12:05:00,114.29,114.32,114.29,114.32,645.0,95.3768,95.4018,95.3768,95.4018,645.0
2017-05-22 12:10:00,114.31,114.41,114.31,114.4,10213.0,95.3934,95.4769,95.3934,95.4686,10213.0
2017-05-22 12:15:00,114.41,114.46,114.41,114.45,11754.0,95.4769,95.5186,95.4769,95.5103,11754.0
2017-05-22 12:20:00,114.43,114.44,114.41,114.42,4363.0,95.4936,95.5019,95.4769,95.4852,4363.0
2017-05-22 12:25:00,114.42,114.44,114.4,114.41,1462.0,95.4852,95.5019,95.4686,95.4769,1462.0
2017-05-22 12:30:00,114.41,114.43,114.4,114.41,10659.0,95.4769,95.4936,95.4686,95.4769,10659.0
2017-05-22 12:35:00,114.4,114.42,114.4,114.4,4485.0,95.4686,95.4852,95.4686,95.4686,4485.0
2017-05-22 12:40:00,114.4,114.44,114.39,114.41,6616.0,95.4686,95.5019,95.4602,95.4769,6616.0
2017-05-22 12:45:00,114.41,114.42,114.39,114.4,3930.0,95.4769,95.4852,95.4602,95.4686,3930.0
2017-05-22 12:50:00,114.4,114.4,114.38,114.38,4944.0,95.4686,95.4686,95.4519,95.4519,4944.0
2017-05-22 12:55:00,114.38,114.4,114.35,114.36,8735.0,95.4519,95.4686,95.4268,95.4352,8735.0
2017-05-22 13:00:00,114.35,114.36,114.35,114.36,1530.0,95.4268,95.4352,95.4268,95.4352,1530.0
2017-05-22 13:05:00,114.36,114.39,114.36,114.39,11252.0,95.4352,95.4602,95.4352,95.4602,11252.0
2017-05-22 13:10:00,114.39,114.44,114.39,114.44,5562.0,95.4602,95.5019,95.4602,95.5019,5562.0
2017-05-22 13:15:00,114.44,114.44,114.4,114.4,7038.0,95.5019,95.5019,95.4686,95.4686,7038.0
2017-05-22 13:20:00,114.41,114.42,114.4,114.4,3249.0,95.4769,95.4852,95.4686,95.4686,3249.0
2017-05-22 13:25:00,114.42,114.43,114.41,114.43,1490.0,95.4852,95.4936,95.4769,95.4936,1490.0
2017-05-22 13:30:00,114.42,114.44,114.38,114.4,4431.0,95.4852,95.5019,95.4519,95.4686,4431.0
2017-05-22 13:35:00,114.39,114.39,114.38,114.38,10913.0,95.4602,95.4602,95.4519,95.4519,10913.0
2017-05-22 13:40:00,114.37,114.39,114.36,114.38,4350.0,95.4435,95.4602,95.4352,95.4519,4350.0
2017-05-22 13:45:00,114.36,114.38,114.34,114.36,7718.0,95.4352,95.4519,95.4185,95.4352,7718.0
2017-05-22 13:50:00,114.35,114.38,114.34,114.34,6894.0,95.4268,95.4519,95.4185,95.4185,6894.0
2017-05-22 13:55:00,114.34,114.36,114.33,114.33,2323.0,95.4185,95.4352,95.4101,95.4101,2323.0
2017-05-22 14:00:00,114.31,114.33,114.3,114.32,6395.0,95.3934,95.4101,95.3851,95.4018,6395.0
2017-05-22 14:05:00,114.34,114.35,114.33,114.35,1700.0,95.4185,95.4268,95.4101,95.4268,1700.0
2017-05-22 14:10:00,114.35,114.38,114.35,114.38,12606.0,95.4268,95.4519,95.4268,95.4519,12606.0
2017-05-22 14:15:00,114.38,114.39,114.37,114.38,19381.0,95.4519,95.4602,95.4435,95.4519,19381.0
2017-05-22 14:20:00,114.38,114.4,114.36,114.36,16877.0,95.4519,95.4686,95.4352,95.4352,16877.0
2017-05-22 14:25:00,114.35,114.39,114.35,114.38,6881.0,95.4268,95.4602,95.4268,95.4519,6881.0
2017-05-22 14:30:00,114.39,114.4,114.38,114.39,5182.0,95.4602,95.4686,95.4519,95.4602,5182.0
2017-05-22 14:35:00,114.37,114.4,114.37,114.39,35441.0,95.4435,95.4686,95.4435,95.4602,35441.0
2017-05-22 14:40:00,114.39,114.41,114.35,114.38,22011.0,95.4602,95.4769,95.4268,95.4519,22011.0
2017-05-22 14:45:00,114.38,114.4,114.37,114.4,21122.0,95.4519,95.4686,95.4435,95.4686,21122.0
2017-05-22 14:50:00,114.4,114.42,114.39,114.41,4466.0,95.4686,95.4852,95.4602,95.4769,4466.0
2017-05-22 14:55:00,114.41,114.41,114.34,114.37,4023.0,95.4769,95.4769,95.4185,95.4435,4023.0
2017-05-22 15:00:00,114.36,114.38,114.35,114.35,4079.0,95.4352,95.4519,95.4268,95.4268,4079.0
2017-05-22 15:05:00,114.36,114.41,114.36,114.4,48782.0,95.4352,95.4769,95.4352,95.4686,48782.0
2017-05-22 15:10:00,114.41,114.42,114.4,114.41,7076.0,95.4769,95.4852,95.4686,95.4769,7076.0
2017-05-22 15:15:00,114.41,114.42,114.39,114.39,12127.0,95.4769,95.4852,95.4602,95.4602,12127.0
2017-05-22 15:20:00,114.38,114.41,114.37,114.41,11367.0,95.4519,95.4769,95.4435,95.4769,11367.0
2017-05-22 15:25:00,114.39,114.41,114.35,114.39,128728.0,95.4602,95.4769,95.4268,95.4602,128728.0
2017-05-22 15:30:00,114.39,114.41,114.38,114.41,21525.0,95.4602,95.4769,95.4519,95.4769,21525.0
2017-05-22 15:35:00,114.42,114.47,114.42,114.45,20436.0,95.4852,95.527,95.4852,95.5103,20436.0
2017-05-22 15:40:00,114.44,114.48,114.44,114.44,50651.0,95.5019,95.5353,95.5019,95.5019,50651.0
2017-05-22 15:45:00,114.45,114.45,114.41,114.44,12236.0,95.5103,95.5103,95.4769,95.5019,12236.0
2017-05-22 15:50:00,114.45,114.47,114.45,114.46,12082.0,95.5103,95.527,95.5103,95.5186,12082.0
2017-05-22 15:55:00,114.46,114.46,114.35,114.39,31213.0,95.5186,95.5186,95.4268,95.4602,31213.0
2017-05-23 09:30:00,114.63,114.63,114.46,114.47,27288.0,95.6605,95.6605,95.5186,95.527,27288.0
2017-05-23 09:35:00,114.48,114.53,114.45,114.53,14395.0,95.5353,95.577,95.5103,95.577,14395.0
2017-05-23 09:40:00,114.53,114.58,114.45,114.49,6314.0,95.577,95.6188,95.5103,95.5437,6314.0
2017-05-23 09:45:00,114.51,114.51,114.42,114.44,13233.0,95.5603,95.5603,95.4852,95.5019,13233.0
2017-05-23 09:50:00,114.44,114.45,114.4,114.41,4440.0,95.5019,95.5103,95.4686,95.4769,4440.0
2017-05-23 09:55:00,114.42,114.44,114.39,114.43,13945.0,95.4852,95.5019,95.4602,95.4936,13945.0
2017-05-23 10:00:00,114.39,114.47,114.38,114.45,7494.0,95.4602,95.527,95.4519,95.5103,7494.0
2017-05-23 10:05:00,114.42,114.46,114.39,114.46,7482.0,95.4852,95.5186,95.4602,95.5186,7482.0
2017-05-23 10:10:00,114.48,114.48,114.39,114.41,3488.0,95.5353,95.5353,95.4602,95.4769,3488.0
2017-05-23 10:15:00,114.42,114.47,114.42,114.45,3804.0,95.4852,95.527,95.4852,95.5103,3804.0
2017-05-23 10:20:00,114.46,114.54,114.46,114.54,39628.0,95.5186,95.5854,95.5186,95.5854,39628.0
2017-05-23 10:25:00,114.52,114.57,114.52,114.57,4842.0,95.5687,95.6104,95.5687,95.6104,4842.0
2017-05-23 10:30:00,114.57,114.61,114.55,114.58,7790.0,95.6104,95.6438,95.5937,95.6188,7790.0
2017-05-23 10:35:00,114.59,114.59,114.53,114.54,2966.0,95.6271,95.6271,95.577,95.5854,2966.0
2017-05-23 10:40:00,114.56,114.57,114.53,114.54,26581.0,95.6021,95.6104,95.577,95.5854,26581.0
2017-05-23 10:45:00,114.55,114.58,114.55,114.58,13895.0,95.5937,95.6188,95.5937,95.6188,13895.0
2017-05-23 10:50:00,114.58,114.62,114.58,114.62,4584.0,95.6188,95.6521,95.6188,95.6521,4584.0
2017-05-23 10:55:00,114.62,114.64,114.6,114.62,8250.0,95.6521,95.6688,95.6355,95.6521,8250.0
2017-05-23 11:00:00,114.63,114.66,114.6,114.65,5805.0,95.6605,95.6855,95.6355,95.6772,5805.0
2017-05-23 11:05:00,114.65,114.68,114.62,114.67,8076.0,95.6772,95.7022,95.6521,95.6939,8076.0
2017-05-23 11:10:00,114.67,114.67,114.62,114.65,3284.0,95.6939,95.6939,95.6521,95.6772,3284.0
2017-05-23 11:15:00,114.65,114.7,114.64,114.67,9328.0,95.6772,95.7189,95.6688,95.6939,9328.0
2017-05-23 11:20:00,114.68,114.71,114.67,114.68,20351.0,95.7022,95.7273,95.6939,95.7022,20351.0
2017-05-23 11:25:00,114.69,114.73,114.69,114.72,5738.0,95.7106,95.7439,95.7106,95.7356,5738.0
2017-05-23 11:30:00,114.73,114.78,114.71,114.72,16778.0,95.7439,95.7857,95.7273,95.7356,16778.0
2017-05-23 11:35:00,114.73,114.77,114.72,114.76,4666.0,95.7439,95.7773,95.7356,95.769,4666.0
2017-05-23 11:40:00,114.75,114.81,114.75,114.77,4845.0,95.7606,95.8107,95.7606,95.7773,4845.0
2017-05-23 11:45:00,114.77,114.81,114.76,114.79,10283.0,95.7773,95.8107,95.769,95.794,10283.0
2017-05-23 11:50:00,114.81,114.81,114.77,114.8,15977.0,95.8107,95.8107,95.7773,95.8024,15977.0
2017-05-23 11:55:00,114.79,114.8,114.76,114.77,10102.0,95.794,95.8024,95.769,95.7773,10102.0
2017-05-23 12:00:00,114.77,114.84,114.76,114.84,9729.0,95.7773,95.8357,95.769,95.8357,9729.0
2017-05-23 12:05:00,114.83,114.87,114.81,114.86,12069.0,95.8274,95.8608,95.8107,95.8524,12069.0
2017-05-23 12:10:00,114.88,114.88,114.85,114.87,4710.0,95.8691,95.8691,95.8441,95.8608,4710.0
2017-05-23 12:15:00,114.88,114.88,114.85,114.86,3538.0,95.8691,95.8691,95.8441,95.8524,3538.0
2017-05-23 12:20:00,114.87,114.89,114.83,114.85,3384.0,95.8608,95.8775,95.8274,95.8441,3384.0
2017-05-23 12:25:00,114.85,114.85,114.74,114.75,24848.0,95.8441,95.8441,95.7523,95.7606,24848.0
2017-05-23 12:30:00,114.75,114.77,114.73,114.75,43775.0,95.7606,95.7773,95.7439,95.7606,43775.0
2017-05-23 12:35:00,114.75,114.77,114.74,114.77,3891.0,95.7606,95.7773,95.7523,95.7773,3891.0
2017-05-23 12:40:00,114.77,114.79,114.75,114.75,6878.0,95.7773,95.794,95.7606,95.7606,6878.0
2017-05-23 12:45:00,114.73,114.73,114.7,114.73,11170.0,95.7439,95.7439,95.7189,95.7439,11170.0
2017-05-23 12:50:00,114.71,114.73,114.7,114.7,3122.0,95.7273,95.7439,95.7189,95.7189,3122.0
2017-05-23 12:55:00,114.7,114.73,114.7,114.71,4395.0,95.7189,95.7439,95.7189,95.7273,4395.0
2017-05-23 13:00:00,114.73,114.76,114.72,114.76,1844.0,95.7439,95.769,95.7356,95.769,1844.0
2017-05-23 13:05:00,114.75,114.77,114.74,114.77,28450.0,95.7606,95.7773,95.7523,95.7773,28450.0
2017-05-23 13:10:00,114.77,114.83,114.75,114.81,7546.0,95.7773,95.8274,95.7606,95.8107,7546.0
2017-05-23 13:15:00,114.82,114.83,114.81,114.82,7208.0,95.819,95.8274,95.8107,95.819,7208.0
2017-05-23 13:20:00,114.83,114.87,114.82,114.85,8188.0,95.8274,95.8608,95.819,95.8441,8188.0
2017-05-23 13:25:00,114.84,114.86,114.83,114.85,3946.0,95.8357,95.8524,95.8274,95.8441,3946.0
2017-05-23 13:30:00,114.84,114.86,114.82,114.85,9407.0,95.8357,95.8524,95.819,95.8441,9407.0
2017-05-23 13:35:00,114.85,114.85,114.84,114.84,3185.0,95.8441,95.8441,95.8357,95.8357,3185.0
2017-05-23 13:40:00,114.85,114.85,114.8,114.82,13913.0,95.8441,95.8441,95.8024,95.819,13913.0
2017-05-23 13:45:00,114.82,114.82,114.79,114.79,17565.0,95.819,95.819,95.794,95.794,17565.0
2017-05-23 13:50:00,114.79,114.81,114.78,114.78,6431.0,95.794,95.8107,95.7857,95.7857,6431.0
2017-05-23 13:55:00,114.79,114.8,114.75,114.79,4402.0,95.794,95.8024,95.7606,95.794,4402.0
2017-05-23 14:00:00,114.8,114.82,114.78,114.8,8058.0,95.8024,95.819,95.7857,95.8024,8058.0
2017-05-23 14:05:00,114.82,114.83,114.79,114.8,3436.0,95.819,95.8274,95.794,95.8024,3436.0
2017-05-23 14:10:00,114.8,114.81,114.75,114.75,6403.0,95.8024,95.8107,95.7606,95.7606,6403.0
2017-05-23 14:15:00,114.75,114.77,114.75,114.75,6216.0,95.7606,95.7773,95.7606,95.7606,6216.0
2017-05-23 14:20:00,114.75,114.8,114.73,114.79,16590.0,95.7606,95.8024,95.7439,95.794,16590.0
2017-05-23 14:25:00,114.8,114.81,114.77,114.79,4094.0,95.8024,95.8107,95.7773,95.794,4094.0
2017-05-23 14:30:00,114.78,114.8,114.75,114.76,12871.0,95.7857,95.8024,95.7606,95.769,12871.0
2017-05-23 14:35:00,114.76,114.8,114.75,114.79,15569.0,95.769,95.8024,95.7606,95.794,15569.0
2017-05-23 14:40:00,114.82,114.85,114.81,114.84,9011.0,95.819,95.8441,95.8107,95.8357,9011.0
2017-05-23 14:45:00,114.85,114.92,114.85,114.9,64026.0,95.8441,95.9025,95.8441,95.8858,64026.0
2017-05-23 14:50:00,114.9,114.9,114.87,114.89,21662.0,95.8858,95.8858,95.8608,95.8775,21662.0
2017-05-23 14:55:00,114.9,114.91,114.85,114.88,44701.0,95.8858,95.8942,95.8441,95.8691,44701.0
2017-05-23 15:00:00,114.88,114.92,114.86,114.91,16875.0,95.8691,95.9025,95.8524,95.8942,16875.0
2017-05-23 15:05:00,114.92,114.94,114.88,114.89,10105.0,95.9025,95.9192,95.8691,95.8775,10105.0
2017-05-23 15:10:00,114.91,114.92,114.89,114.91,8376.0,95.8942,95.9025,95.8775,95.8942,8376.0
2017-05-23 15:15:00,114.91,114.92,114.87,114.88,6925.0,95.8942,95.9025,95.8608,95.8691,6925.0
2017-05-23 15:20:00,114.87,114.89,114.83,114.85,8628.0,95.8608,95.8775,95.8274,95.8441,8628.0
2017-05-23 15:25:00,114.85,114.87,114.83,114.83,8803.0,95.8441,95.8608,95.8274,95.8274,8803.0
2017-05-23 15:30:00,114.82,114.83,114.77,114.78,12665.0,95.819,95.8274,95.7773,95.7857,12665.0
2017-05-23 15:35:00,114.79,114.83,114.79,114.83,11254.0,95.794,95.8274,95.794,95.8274,11254.0
2017-05-23 15:40:00,114.82,114.82,114.78,114.79,45686.0,95.819,95.819,95.7857,95.794,45686.0
2017-05-23 15:45:00,114.78,114.79,114.76,114.76,18512.0,95.7857,95.794,95.769,95.769,18512.0
2017-05-23 15:50:00,114.76,114.81,114.75,114.79,97338.0,95.769,95.8107,95.7606,95.794,97338.0
2017-05-23 15:55:00,114.8,114.8,114.77,114.8,57361.0,95.8024,95.8024,95.7773,95.8024,57361.0
2017-05-24 09:30:00,114.96,114.96,114.83,114.93,38967.0,95.9359,95.9359,95.8274,95.9108,38967.0
2017-05-24 09:35:00,114.92,114.94,114.86,114.89,18492.0,95.9025,95.9192,95.8524,95.8775,18492.0
2017-05-24 09:40:00,114.89,114.89,114.83,114.89,9957.0,95.8775,95.8775,95.8274,95.8775,9957.0
2017-05-24 09:45:00,114.9,114.91,114.88,114.89,6675.0,95.8858,95.8942,95.8691,95.8775,6675.0
2017-05-24 09:50:00,114.88,114.92,114.87,114.9,23200.0,95.8691,95.9025,95.8608,95.8858,23200.0
2017-05-24 09:55:00,114.89,114.9,114.87,114.88,10350.0,95.8775,95.8858,95.8608,95.8691,10350.0
2017-05-24 10:00:00,114.88,114.91,114.83,114.83,11879.0,95.8691,95.8942,95.8274,95.8274,11879.0
2017-05-24 10:05:00,114.84,114.88,114.83,114.83,129500.0,95.8357,95.8691,95.8274,95.8274,129500.0
2017-05-24 10:10:00,114.83,114.88,114.81,114.87,28299.0,95.8274,95.8691,95.8107,95.8608,28299.0
2017-05-24 10:15:00,114.86,114.86,114.82,114.85,8443.0,95.8524,95.8524,95.819,95.8441,8443.0
2017-05-24 10:20:00,114.84,114.88,114.78,114.86,16150.0,95.8357,95.8691,95.7857,95.8524,16150.0
2017-05-24 10:25:00,114.87,114.91,114.85,114.89,12626.0,95.8608,95.8942,95.8441,95.8775,12626.0
2017-05-24 10:30:00,114.91,114.96,114.89,114.89,36376.0,95.8942,95.9359,95.8775,95.8775,36376.0
2017-05-24 10:35:00,114.9,114.94,114.86,114.9,53961.0,95.8858,95.9192,95.8524,95.8858,53961.0
2017-05-24 10:40:00,114.91,114.91,114.89,114.89,27763.0,95.8942,95.8942,95.8775,95.8775,27763.0
2017-05-24 10:45:00,114.88,114.92,114.87,114.89,10133.0,95.8691,95.9025,95.8608,95.8775,10133.0
2017-05-24 10:50:00,114.9,114.9,114.86,114.88,9103.0,95.8858,95.8858,95.8524,95.8691,9103.0
2017-05-24 10:55:00,114.89,114.89,114.86,114.86,11671.0,95.8775,95.8775,95.8524,95.8524,11671.0
2017-05-24 11:00:00,114.88,114.9,114.79,114.81,12433.0,95.8691,95.8858,95.794,95.8107,12433.0
2017-05-24 11:05:00,114.81,114.83,114.81,114.83,8443.0,95.8107,95.8274,95.8107,95.8274,8443.0
2017-05-24 11:10:00,114.81,114.81,114.78,114.79,13395.0,95.8107,95.8107,95.7857,95.794,13395.0
2017-05-24 11:15:00,114.79,114.82,114.79,114.81,19686.0,95.794,95.819,95.794,95.8107,19686.0
2017-05-24 11:20:00,114.8,114.84,114.79,114.83,7791.0,95.8024,95.8357,95.794,95.8274,7791.0
2017-05-24 11:25:00,114.83,114.85,114.82,114.84,1518.0,95.8274,95.8441,95.819,95.8357,1518.0
2017-05-24 11:30:00,114.85,114.88,114.85,114.87,19436.0,95.8441,95.8691,95.8441,95.8608,19436.0
2017-05-24 11:35:00,114.85,114.87,114.83,114.83,2162.0,95.8441,95.8608,95.8274,95.8274,2162.0
2017-05-24 11:40:00,114.83,114.84,114.81,114.81,14328.0,95.8274,95.8357,95.8107,95.8107,14328.0
2017-05-24 11:45:00,114.83,114.83,114.81,114.82,1750.0,95.8274,95.8274,95.8107,95.819,1750.0
2017-05-24 11:50:00,114.83,114.83,114.74,114.75,32641.0,95.8274,95.8274,95.7523,95.7606,32641.0
2017-05-24 11:55:00,114.76,114.76,114.73,114.73,12270.0,95.769,95.769,95.7439,95.7439,12270.0
2017-05-24 12:00:00,114.73,114.76,114.71,114.71,3844.0,95.7439,95.769,95.7273,95.7273,3844.0
2017-05-24 12:05:00,114.73,114.75,114.7,114.71,10011.0,95.7439,95.7606,95.7189,95.7273,10011.0
2017-05-24 12:10:00,114.72,114.74,114.71,114.72,9443.0,95.7356,95.7523,95.7273,95.7356,9443.0
2017-05-24 12:15:00,114.72,114.73,114.71,114.73,3077.0,95.7356,95.7439,95.7273,95.7439,3077.0
2017-05-24 12:20:00,114.74,114.78,114.74,114.78,17630.0,95.7523,95.7857,95.7523,95.7857,17630.0
2017-05-24 12:25:00,114.78,114.8,114.78,114.78,1004.0,95.7857,95.8024,95.7857,95.7857,1004.0
2017-05-24 12:30:00,114.79,114.79,114.78,114.79,436.0,95.794,95.794,95.7857,95.794,436.0
2017-05-24 12:35:00,114.77,114.78,114.76,114.77,1698.0,95.7773,95.7857,95.769,95.7773,1698.0
2017-05-24 12:40:00,114.77,114.77,114.74,114.74,2447.0,95.7773,95.7773,95.7523,95.7523,2447.0
2017-05-24 12:45:00,114.74,114.75,114.72,114.73,7994.0,95.7523,95.7606,95.7356,95.7439,7994.0
2017-05-24 12:50:00,114.72,114.74,114.71,114.72,3294.0,95.7356,95.7523,95.7273,95.7356,3294.0
2017-05-24 12:55:00,114.72,114.72,114.69,114.69,9043.0,95.7356,95.7356,95.7106,95.7106,9043.0
2017-05-24 13:00:00,114.7,114.71,114.66,114.68,4556.0,95.7189,95.7273,95.6855,95.7022,4556.0
2017-05-24 13:05:00,114.68,114.7,114.66,114.66,2317.0,95.7022,95.7189,95.6855,95.6855,2317.0
2017-05-24 13:10:00,114.69,114.7,114.67,114.68,6749.0,95.7106,95.7189,95.6939,95.7022,6749.0
2017-05-24 13:15:00,114.67,114.7,114.65,114.66,3012.0,95.6939,95.7189,95.6772,95.6855,3012.0
2017-05-24 13:20:00,114.67,114.67,114.63,114.65,2837.0,95.6939,95.6939,95.6605,95.6772,2837.0
2017-05-24 13:25:00,114.65,114.66,114.64,114.65,8516.0,95.6772,95.6855,95.6688,95.6772,8516.0
2017-05-24 13:30:00,114.65,114.67,114.64,114.67,20538.0,95.6772,95.6939,95.6688,95.6939,20538.0
2017-05-24 13:35:00,114.67,114.68,114.66,114.68,8619.0,95.6939,95.7022,95.6855,95.7022,8619.0
2017-05-24 13:40:00,114.67,114.68,114.64,114.67,20143.0,95.6939,95.7022,95.6688,95.6939,20143.0
2017-05-24 13:45:00,114.67,114.67,114.66,114.66,6208.0,95.6939,95.6939,95.6855,95.6855,6208.0
2017-05-24 13:50:00,114.65,114.67,114.65,114.66,7730.0,95.6772,95.6939,95.6772,95.6855,7730.0
2017-05-24 13:55:00,114.65,114.67,114.65,114.66,18158.0,95.6772,95.6939,95.6772,95.6855,18158.0
2017-05-24 14:00:00,114.67,114.72,114.55,114.58,32026.0,95.6939,95.7356,95.5937,95.6188,32026.0
2017-05-24 14:05:00,114.59,114.7,114.57,114.69,88954.0,95.6271,95.7189,95.6104,95.7106,88954.0
2017-05-24 14:10:00,114.68,114.8,114.66,114.76,12926.0,95.7022,95.8024,95.6855,95.769,12926.0
2017-05-24 14:15:00,114.77,114.84,114.76,114.83,18057.0,95.7773,95.8357,95.769,95.8274,18057.0
2017-05-24 14:20:00,114.82,114.82,114.76,114.77,12779.0,95.819,95.819,95.769,95.7773,12779.0
2017-05-24 14:25:00,114.76,114.8,114.75,114.78,8723.0,95.769,95.8024,95.7606,95.7857,8723.0
2017-05-24 14:30:00,114.78,114.78,114.74,114.75,16422.0,95.7857,95.7857,95.7523,95.7606,16422.0
2017-05-24 14:35:00,114.76,114.78,114.74,114.75,32750.0,95.769,95.7857,95.7523,95.7606,32750.0
2017-05-24 14:40:00,114.76,114.77,114.72,114.72,32195.0,95.769,95.7773,95.7356,95.7356,32195.0
2017-05-24 14:45:00,114.73,114.78,114.72,114.77,46646.0,95.7439,95.7857,95.7356,95.7773,46646.0
2017-05-24 14:50:00,114.76,114.76,114.73,114.75,9316.0,95.769,95.769,95.7439,95.7606,9316.0
2017-05-24 14:55:00,114.75,114.75,114.71,114.72,26401.0,95.7606,95.7606,95.7273,95.7356,26401.0
2017-05-24 15:00:00,114.73,114.74,114.69,114.69,6995.0,95.7439,95.7523,95.7106,95.7106,6995.0
2017-05-24 15:05:00,114.69,114.7,114.62,114.65,9705.0,95.7106,95.7189,95.6521,95.6772,9705.0
2017-05-24 15:10:00,114.66,114.7,114.64,114.69,4019.0,95.6855,95.7189,95.6688,95.7106,4019.0
2017-05-24 15:15:00,114.69,114.73,114.68,114.7,23470.0,95.7106,95.7439,95.7022,95.7189,23470.0
2017-05-24 15:20:00,114.71,114.74,114.7,114.73,17770.0,95.7273,95.7523,95.7189,95.7439,17770.0
2017-05-24 15:25:00,114.74,114.77,114.73,114.76,17680.0,95.7523,95.7773,95.7439,95.769,17680.0
2017-05-24 15:30:00,114.77,114.81,114.76,114.79,16417.0,95.7773,95.8107,95.769,95.794,16417.0
2017-05-24 15:35:00,114.79,114.84,114.78,114.8,26063.0,95.794,95.8357,95.7857,95.8024,26063.0
2017-05-24 15:40:00,114.81,114.88,114.8,114.88,46059.0,95.8107,95.8691,95.8024,95.8691,46059.0
2017-05-24 15:45:00,114.87,114.87,114.84,114.87,19206.0,95.8608,95.8608,95.8357,95.8608,19206.0
2017-05-24 15:50:00,114.87,114.93,114.86,114.88,42036.0,95.8608,95.9108,95.8524,95.8691,42036.0
2017-05-24 15:55:00,114.88,114.9,114.83,114.85,92393.0,95.8691,95.8858,95.8274,95.8441,92393.0
2017-05-25 09:30:00,115.16,115.16,114.96,115.0,24974.0,96.1028,96.1028,95.9359,95.9693,24974.0
2017-05-25 09:35:00,115.0,115.08,114.98,115.02,10929.0,95.9693,96.036,95.9526,95.986,10929.0
2017-05-25 09:40:00,115.04,115.12,115.03,115.12,8906.0,96.0026,96.0694,95.9943,96.0694,8906.0
2017-05-25 09:45:00,115.12,115.2,115.09,115.19,8198.0,96.0694,96.1362,96.0444,96.1278,8198.0
2017-05-25 09:50:00,115.19,115.3,115.19,115.29,8370.0,96.1278,96.2196,96.1278,96.2113,8370.0
2017-05-25 09:55:00,115.3,115.32,115.25,115.25,4910.0,96.2196,96.2363,96.1779,96.1779,4910.0
2017-05-25 10:00:00,115.26,115.26,115.21,115.22,5453.0,96.1862,96.1862,96.1445,96.1529,5453.0
2017-05-25 10:05:00,115.24,115.27,115.19,115.21,6636.0,96.1695,96.1946,96.1278,96.1445,6636.0
2017-05-25 10:10:00,115.23,115.36,115.23,115.32,5673.0,96.1612,96.2697,96.1612,96.2363,5673.0
2017-05-25 10:15:00,115.32,115.32,115.28,115.28,4713.0,96.2363,96.2363,96.2029,96.2029,4713.0
2017-05-25 10:20:00,115.3,115.3,115.27,115.28,2792.0,96.2196,96.2196,96.1946,96.2029,2792.0
2017-05-25 10:25:00,115.3,115.31,115.28,115.3,7249.0,96.2196,96.228,96.2029,96.2196,7249.0
2017-05-25 10:30:00,115.3,115.34,115.3,115.33,5240.0,96.2196,96.253,96.2196,96.2446,5240.0
2017-05-25 10:35:00,115.36,115.37,115.3,115.34,18726.0,96.2697,96.278,96.2196,96.253,18726.0
2017-05-25 10:40:00,115.35,115.35,115.31,115.32,4375.0,96.2613,96.2613,96.228,96.2363,4375.0
2017-05-25 10:45:00,115.32,115.37,115.32,115.37,3015.0,96.2363,96.278,96.2363,96.278,3015.0
2017-05-25 10:50:00,115.35,115.35,115.32,115.33,37275.0,96.2613,96.2613,96.2363,96.2446,37275.0
2017-05-25 10:55:00,115.33,115.33,115.23,115.24,15547.0,96.2446,96.2446,96.1612,96.1695,15547.0
2017-05-25 11:00:00,115.24,115.26,115.23,115.23,20405.0,96.1695,96.1862,96.1612,96.1612,20405.0
2017-05-25 11:05:00,115.24,115.34,115.24,115.34,22678.0,96.1695,96.253,96.1695,96.253,22678.0
2017-05-25 11:10:00,115.35,115.36,115.27,115.27,29724.0,96.2613,96.2697,96.1946,96.1946,29724.0
2017-05-25 11:15:00,115.27,115.34,115.27,115.28,10058.0,96.1946,96.253,96.1946,96.2029,10058.0
2017-05-25 11:20:00,115.3,115.31,115.21,115.21,16667.0,96.2196,96.228,96.1445,96.1445,16667.0
2017-05-25 11:25:00,115.21,115.23,115.2,115.23,4338.0,96.1445,96.1612,96.1362,96.1612,4338.0
2017-05-25 11:30:00,115.24,115.26,115.18,115.18,5095.0,96.1695,96.1862,96.1195,96.1195,5095.0
2017-05-25 11:35:00,115.17,115.17,115.03,115.04,7687.0,96.1111,96.1111,95.9943,96.0026,7687.0
2017-05-25 11:40:00,115.04,115.04,114.98,115.01,7646.0,96.0026,96.0026,95.9526,95.9776,7646.0
2017-05-25 11:45:00,114.97,115.03,114.96,115.01,5431.0,95.9442,95.9943,95.9359,95.9776,5431.0
2017-05-25 11:50:00,115.02,115.02,114.95,114.96,3329.0,95.986,95.986,95.9275,95.9359,3329.0
2017-05-25 11:55:00,114.94,114.96,114.92,114.92,5867.0,95.9192,95.9359,95.9025,95.9025,5867.0
2017-05-25 12:00:00,114.93,115.01,114.91,115.01,6006.0,95.9108,95.9776,95.8942,95.9776,6006.0
2017-05-25 12:05:00,115.01,115.01,114.96,114.96,2554.0,95.9776,95.9776,95.9359,95.9359,2554.0
2017-05-25 12:10:00,114.98,114.98,114.9,114.91,13224.0,95.9526,95.9526,95.8858,95.8942,13224.0
2017-05-25 12:15:00,114.9,114.94,114.87,114.94,8600.0,95.8858,95.9192,95.8608,95.9192,8600.0
2017-05-25 12:20:00,114.93,115.04,114.93,115.02,16447.0,95.9108,96.0026,95.9108,95.986,16447.0
2017-05-25 12:25:00,115.03,115.05,115.02,115.03,5239.0,95.9943,96.011,95.986,95.9943,5239.0
2017-05-25 12:30:00,115.03,115.1,115.01,115.08,7667.0,95.9943,96.0527,95.9776,96.036,7667.0
2017-05-25 12:35:00,115.1,115.13,115.1,115.11,8272.0,96.0527,96.0777,96.0527,96.0611,8272.0
2017-05-25 12:40:00,115.11,115.13,115.07,115.13,9677.0,96.0611,96.0777,96.0277,96.0777,9677.0
2017-05-25 12:45:00,115.11,115.12,115.1,115.11,10769.0,96.0611,96.0694,96.0527,96.0611,10769.0
2017-05-25 12:50:00,115.11,115.12,115.08,115.11,13592.0,96.0611,96.0694,96.036,96.0611,13592.0
2017-05-25 12:55:00,115.09,115.1,115.05,115.09,6032.0,96.0444,96.0527,96.011,96.0444,6032.0
2017-05-25 13:00:00,115.09,115.1,115.07,115.07,4987.0,96.0444,96.0527,96.0277,96.0277,4987.0
2017-05-25 13:05:00,115.07,115.09,115.02,115.02,53633.0,96.0277,96.0444,95.986,95.986,53633.0
2017-05-25 13:10:00,115.0,115.01,114.98,115.0,8617.0,95.9693,95.9776,95.9526,95.9693,8617.0
2017-05-25 13:15:00,114.99,114.99,114.95,114.99,6231.0,95.9609,95.9609,95.9275,95.9609,6231.0
2017-05-25 13:20:00,114.98,115.02,114.97,114.97,9133.0,95.9526,95.986,95.9442,95.9442,9133.0
2017-05-25 13:25:00,114.97,114.98,114.96,114.96,4459.0,95.9442,95.9526,95.9359,95.9359,4459.0
2017-05-25 13:30:00,114.96,114.96,114.89,114.9,11392.0,95.9359,95.9359,95.8775,95.8858,11392.0
2017-05-25 13:35:00,114.9,114.93,114.9,114.91,7796.0,95.8858,95.9108,95.8858,95.8942,7796.0
2017-05-25 13:40:00,114.91,114.94,114.9,114.92,9813.0,95.8942,95.9192,95.8858,95.9025,9813.0
2017-05-25 13:45:00,114.92,114.94,114.88,114.89,10970.0,95.9025,95.9192,95.8691,95.8775,10970.0
2017-05-25 13:50:00,114.91,114.95,114.91,114.94,12887.0,95.8942,95.9275,95.8942,95.9192,12887.0
2017-05-25 13:55:00,114.94,114.99,114.94,114.98,3832.0,95.9192,95.9609,95.9192,95.9526,3832.0
2017-05-25 14:00:00,115.01,115.02,114.97,114.97,10404.0,95.9776,95.986,95.9442,95.9442,10404.0
2017-05-25 14:05:00,114.97,114.99,114.95,114.96,6602.0,95.9442,95.9609,95.9275,95.9359,6602.0
2017-05-25 14:10:00,114.97,114.99,114.93,114.93,8188.0,95.9442,95.9609,95.9108,95.9108,8188.0
2017-05-25 14:15:00,114.93,114.95,114.93,114.94,6380.0,95.9108,95.9275,95.9108,95.9192,6380.0
2017-05-25 14:20:00,114.94,115.02,114.94,115.01,14965.0,95.9192,95.986,95.9192,95.9776,14965.0
2017-05-25 14:25:00,115.0,115.02,114.95,114.95,15942.0,95.9693,95.986,95.9275,95.9275,15942.0
2017-05-25 14:30:00,114.95,114.99,114.94,114.99,10800.0,95.9275,95.9609,95.9192,95.9609,10800.0
2017-05-25 14:35:00,115.0,115.04,114.99,115.04,14201.0,95.9693,96.0026,95.9609,96.0026,14201.0
2017-05-25 14:40:00,115.04,115.05,114.99,115.0,12873.0,96.0026,96.011,95.9609,95.9693,12873.0
2017-05-25 14:45:00,115.0,115.03,114.98,114.98,48327.0,95.9693,95.9943,95.9526,95.9526,48327.0
2017-05-25 14:50:00,115.0,115.0,114.95,114.96,6389.0,95.9693,95.9693,95.9275,95.9359,6389.0
2017-05-25 14:55:00,114.98,115.02,114.97,114.99,9766.0,95.9526,95.986,95.9442,95.9609,9766.0
2017-05-25 15:00:00,114.98,115.03,114.97,115.01,9891.0,95.9526,95.9943,95.9442,95.9776,9891.0
2017-05-25 15:05:00,115.01,115.02,114.97,115.01,9019.0,95.9776,95.986,95.9442,95.9776,9019.0
2017-05-25 15:10:00,115.01,115.05,115.0,115.03,14852.0,95.9776,96.011,95.9693,95.9943,14852.0
2017-05-25 15:15:00,115.02,115.04,115.01,115.02,7178.0,95.986,96.0026,95.9776,95.986,7178.0
2017-05-25 15:20:00,115.02,115.02,114.98,115.01,13745.0,95.986,95.986,95.9526,95.9776,13745.0
2017-05-25 15:25:00,115.02,115.02,115.0,115.0,9710.0,95.986,95.986,95.9693,95.9693,9710.0
2017-05-25 15:30:00,114.99,115.02,114.98,115.0,10473.0,95.9609,95.986,95.9526,95.9693,10473.0
2017-05-25 15:35:00,115.0,115.02,114.99,115.02,7143.0,95.9693,95.986,95.9609,95.986,7143.0
2017-05-25 15:40:00,115.01,115.03,114.99,115.0,26197.0,95.9776,95.9943,95.9609,95.9693,26197.0
2017-05-25 15:45:00,115.0,115.15,115.0,115.11,90004.0,95.9693,96.0944,95.9693,96.0611,90004.0
2017-05-25 15:50:00,115.11,115.11,114.95,114.99,47274.0,96.0611,96.0611,95.9275,95.9609,47274.0
2017-05-25 15:55:00,115.0,115.06,114.96,114.98,49314.0,95.9693,96.0193,95.9359,95.9526,49314.0
2017-05-26 09:30:00,114.9,114.94,114.85,114.9,24746.0,95.8858,95.9192,95.8441,95.8858,24746.0
2017-05-26 09:35:00,114.92,114.92,114.82,114.82,31903.0,95.9025,95.9025,95.819,95.819,31903.0
2017-05-26 09:40:00,114.85,114.9,114.82,114.9,6158.0,95.8441,95.8858,95.819,95.8858,6158.0
2017-05-26 09:45:00,114.88,114.97,114.86,114.95,6744.0,95.8691,95.9442,95.8524,95.9275,6744.0
2017-05-26 09:50:00,114.96,115.01,114.95,115.0,5446.0,95.9359,95.9776,95.9275,95.9693,5446.0
2017-05-26 09:55:00,114.99,114.99,114.93,114.97,5374.0,95.9609,95.9609,95.9108,95.9442,5374.0
2017-05-26 10:00:00,114.97,114.99,114.94,114.98,8574.0,95.9442,95.9609,95.9192,95.9526,8574.0
2017-05-26 10:05:00,114.99,114.99,114.91,114.94,7327.0,95.9609,95.9609,95.8942,95.9192,7327.0
2017-05-26 10:10:00,114.89,114.96,114.89,114.94,10252.0,95.8775,95.9359,95.8775,95.9192,10252.0
2017-05-26 10:15:00,114.89,114.96,114.88,114.95,4152.0,95.8775,95.9359,95.8691,95.9275,4152.0
2017-05-26 10:20:00,114.94,114.98,114.93,114.94,8982.0,95.9192,95.9526,95.9108,95.9192,8982.0
2017-05-26 10:25:00,114.96,114.97,114.92,114.94,36715.0,95.9359,95.9442,95.9025,95.9192,36715.0
2017-05-26 10:30:00,114.95,114.99,114.94,114.98,19208.0,95.9275,95.9609,95.9192,95.9526,19208.0
2017-05-26 10:35:00,114.98,115.01,114.94,115.01,9438.0,95.9526,95.9776,95.9192,95.9776,9438.0
2017-05-26 10:40:00,115.02,115.04,115.0,115.0,6524.0,95.986,96.0026,95.9693,95.9693,6524.0
2017-05-26 10:45:00,114.99,114.99,114.93,114.94,4343.0,95.9609,95.9609,95.9108,95.9192,4343.0
2017-05-26 10:50:00,114.92,114.93,114.88,114.89,3313.0,95.9025,95.9108,95.8691,95.8775,3313.0
2017-05-26 10:55:00,114.89,114.9,114.86,114.87,27526.0,95.8775,95.8858,95.8524,95.8608,27526.0
2017-05-26 11:00:00,114.87,114.94,114.87,114.94,20443.0,95.8608,95.9192,95.8608,95.9192,20443.0
2017-05-26 11:05:00,114.95,114.98,114.95,114.97,4971.0,95.9275,95.9526,95.9275,95.9442,4971.0
2017-05-26 11:10:00,114.98,115.0,114.98,114.98,2471.0,95.9526,95.9693,95.9526,95.9526,2471.0
2017-05-26 11:15:00,114.96,114.98,114.94,114.95,7246.0,95.9359,95.9526,95.9192,95.9275,7246.0
2017-05-26 11:20:00,114.95,114.98,114.95,114.98,14431.0,95.9275,95.9526,95.9275,95.9526,14431.0
2017-05-26 11:25:00,114.98,115.02,114.98,115.01,12881.0,95.9526,95.986,95.9526,95.9776,12881.0
2017-05-26 11:30:00,115.0,115.02,114.98,115.0,30212.0,95.9693,95.986,95.9526,95.9693,30212.0
2017-05-26 11:35:00,114.99,115.01,114.93,114.93,51389.0,95.9609,95.9776,95.9108,95.9108,51389.0
2017-05-26 11:40:00,114.94,114.95,114.92,114.94,22654.0,95.9192,95.9275,95.9025,95.9192,22654.0
2017-05-26 11:45:00,114.94,114.94,114.91,114.94,10997.0,95.9192,95.9192,95.8942,95.9192,10997.0
2017-05-26 11:50:00,114.94,114.94,114.87,114.89,9895.0,95.9192,95.9192,95.8608,95.8775,9895.0
2017-05-26 11:55:00,114.88,114.89,114.87,114.87,6463.0,95.8691,95.8775,95.8608,95.8608,6463.0
2017-05-26 12:00:00,114.87,114.92,114.87,114.9,11754.0,95.8608,95.9025,95.8608,95.8858,11754.0
2017-05-26 12:05:00,114.9,114.93,114.89,114.92,8009.0,95.8858,95.9108,95.8775,95.9025,8009.0
2017-05-26 12:10:00,114.93,114.96,114.93,114.95,15073.0,95.9108,95.9359,95.9108,95.9275,15073.0
2017-05-26 12:15:00,114.95,114.99,114.95,114.98,8134.0,95.9275,95.9609,95.9275,95.9526,8134.0
2017-05-26 12:20:00,114.98,114.99,114.97,114.99,10451.0,95.9526,95.9609,95.9442,95.9609,10451.0
2017-05-26 12:25:00,114.99,115.0,114.97,115.0,8176.0,95.9609,95.9693,95.9442,95.9693,8176.0
2017-05-26 12:30:00,114.99,114.99,114.95,114.97,9300.0,95.9609,95.9609,95.9275,95.9442,9300.0
2017-05-26 12:35:00,114.97,115.01,114.97,115.0,29866.0,95.9442,95.9776,95.9442,95.9693,29866.0
2017-05-26 12:40:00,115.0,115.04,115.0,115.04,14652.0,95.9693,96.0026,95.9693,96.0026,14652.0
2017-05-26 12:45:00,115.03,115.03,115.01,115.02,6340.0,95.9943,95.9943,95.9776,95.986,6340.0
2017-05-26 12:50:00,115.02,115.04,115.01,115.03,10900.0,95.986,96.0026,95.9776,95.9943,10900.0
2017-05-26 12:55:00,115.03,115.03,115.01,115.02,15166.0,95.9943,95.9943,95.9776,95.986,15166.0
2017-05-26 13:00:00,115.02,115.03,114.99,115.0,25096.0,95.986,95.9943,95.9609,95.9693,25096.0
2017-05-26 13:05:00,114.99,115.04,114.99,115.03,11978.0,95.9609,96.0026,95.9609,95.9943,11978.0
2017-05-26 13:10:00,115.03,115.06,115.02,115.05,9277.0,95.9943,96.0193,95.986,96.011,9277.0
2017-05-26 13:15:00,115.05,115.06,115.0,115.02,19707.0,96.011,96.0193,95.9693,95.986,19707.0
2017-05-26 13:20:00,115.02,115.02,114.98,115.0,6942.0,95.986,95.986,95.9526,95.9693,6942.0
2017-05-26 13:25:00,114.99,115.0,114.97,114.98,9846.0,95.9609,95.9693,95.9442,95.9526,9846.0
2017-05-26 13:30:00,114.99,115.0,114.98,115.0,7027.0,95.9609,95.9693,95.9526,95.9693,7027.0
2017-05-26 13:35:00,115.0,115.0,114.97,114.97,16016.0,95.9693,95.9693,95.9442,95.9442,16016.0
2017-05-26 13:40:00,114.97,114.99,114.94,114.99,16938.0,95.9442,95.9609,95.9192,95.9609,16938.0
2017-05-26 13:45:00,115.0,115.0,114.96,114.96,14178.0,95.9693,95.9693,95.9359,95.9359,14178.0
2017-05-26 13:50:00,114.97,114.97,114.95,114.96,2400.0,95.9442,95.9442,95.9275,95.9359,2400.0
2017-05-26 13:55:00,114.96,114.97,114.95,114.97,12954.0,95.9359,95.9442,95.9275,95.9442,12954.0
2017-05-26 14:00:00,114.96,114.96,114.94,114.95,9418.0,95.9359,95.9359,95.9192,95.9275,9418.0
2017-05-26 14:05:00,114.95,114.99,114.95,114.99,9949.0,95.9275,95.9609,95.9275,95.9609,9949.0
2017-05-26 14:10:00,114.99,115.02,114.99,115.01,12805.0,95.9609,95.986,95.9609,95.9776,12805.0
2017-05-26 14:15:00,115.01,115.01,114.99,114.99,12572.0,95.9776,95.9776,95.9609,95.9609,12572.0
2017-05-26 14:20:00,114.99,115.02,114.99,115.0,12289.0,95.9609,95.986,95.9609,95.9693,12289.0
2017-05-26 14:25:00,115.01,115.03,115.0,115.03,7039.0,95.9776,95.9943,95.9693,95.9943,7039.0
2017-05-26 14:30:00,115.02,115.02,114.99,115.0,20534.0,95.986,95.986,95.9609,95.9693,20534.0
2017-05-26 14:35:00,115.01,115.02,114.99,115.01,50614.0,95.9776,95.986,95.9609,95.9776,50614.0
2017-05-26 14:40:00,115.01,115.01,114.99,115.01,12157.0,95.9776,95.9776,95.9609,95.9776,12157.0
2017-05-26 14:45:00,115.0,115.01,114.99,115.0,14173.0,95.9693,95.9776,95.9609,95.9693,14173.0
2017-05-26 14:50:00,115.0,115.01,114.98,115.0,20729.0,95.9693,95.9776,95.9526,95.9693,20729.0
2017-05-26 14:55:00,115.0,115.01,114.99,114.99,17640.0,95.9693,95.9776,95.9609,95.9609,17640.0
2017-05-26 15:00:00,114.98,115.02,114.98,114.99,46940.0,95.9526,95.986,95.9526,95.9609,46940.0
2017-05-26 15:05:00,115.0,115.0,114.94,114.96,29333.0,95.9693,95.9693,95.9192,95.9359,29333.0
2017-05-26 15:10:00,114.96,114.98,114.95,114.97,16403.0,95.9359,95.9526,95.9275,95.9442,16403.0
2017-05-26 15:15:00,114.97,114.98,114.97,114.97,14849.0,95.9442,95.9526,95.9442,95.9442,14849.0
2017-05-26 15:20:00,114.96,114.97,114.94,114.95,12962.0,95.9359,95.9442,95.9192,95.9275,12962.0
2017-05-26 15:25:00,114.95,114.97,114.94,114.95,10142.0,95.9275,95.9442,95.9192,95.9275,10142.0
2017-05-26 15:30:00,114.96,114.98,114.95,114.96,13253.0,95.9359,95.9526,95.9275,95.9359,13253.0
2017-05-26 15:35:00,114.96,114.97,114.94,114.94,13400.0,95.9359,95.9442,95.9192,95.9192,13400.0
2017-05-26 15:40:00,114.95,114.99,114.93,114.98,14790.0,95.9275,95.9609,95.9108,95.9526,14790.0
2017-05-26 15:45:00,114.99,115.0,114.97,114.99,26180.0,95.9609,95.9693,95.9442,95.9609,26180.0
2017-05-26 15:50:00,115.0,115.02,114.99,115.02,23377.0,95.9693,95.986,95.9609,95.986,23377.0
2017-05-26 15:55:00,115.01,115.02,114.96,115.0,127869.0,95.9776,95.986,95.9359,95.9693,127869.0
2017-05-30 09:30:00,114.67,114.68,114.6,114.63,38390.0,95.6939,95.7022,95.6355,95.6605,38390.0
2017-05-30 09:35:00,114.62,114.77,114.62,114.73,41922.0,95.6521,95.7773,95.6521,95.7439,41922.0
2017-05-30 09:40:00,114.74,114.77,114.67,114.77,54060.0,95.7523,95.7773,95.6939,95.7773,54060.0
2017-05-30 09:45:00,114.8,114.85,114.78,114.79,100592.0,95.8024,95.8441,95.7857,95.794,100592.0
2017-05-30 09:50:00,114.78,114.8,114.75,114.79,51816.0,95.7857,95.8024,95.7606,95.794,51816.0
2017-05-30 09:55:00,114.78,114.79,114.73,114.75,65149.0,95.7857,95.794,95.7439,95.7606,65149.0
2017-05-30 10:00:00,114.75,114.77,114.69,114.69,106869.0,95.7606,95.7773,95.7106,95.7106,106869.0
2017-05-30 10:05:00,114.7,114.73,114.61,114.62,89820.0,95.7189,95.7439,95.6438,95.6521,89820.0
2017-05-30 10:10:00,114.62,114.65,114.59,114.61,77607.0,95.6521,95.6772,95.6271,95.6438,77607.0
2017-05-30 10:15:00,114.6,114.6,114.52,114.57,89739.0,95.6355,95.6355,95.5687,95.6104,89739.0
2017-05-30 10:20:00,114.58,114.63,114.58,114.6,39132.0,95.6188,95.6605,95.6188,95.6355,39132.0
2017-05-30 10:25:00,114.59,114.61,114.57,114.58,35342.0,95.6271,95.6438,95.6104,95.6188,35342.0
2017-05-30 10:30:00,114.59,114.67,114.58,114.67,32376.0,95.6271,95.6939,95.6188,95.6939,32376.0
2017-05-30 10:35:00,114.68,114.76,114.67,114.76,15736.0,95.7022,95.769,95.6939,95.769,15736.0
2017-05-30 10:40:00,114.78,114.8,114.76,114.78,51667.0,95.7857,95.8024,95.769,95.7857,51667.0
2017-05-30 10:45:00,114.78,114.79,114.74,114.75,14053.0,95.7857,95.794,95.7523,95.7606,14053.0
2017-05-30 10:50:00,114.76,114.79,114.76,114.78,18715.0,95.769,95.794,95.769,95.7857,18715.0
2017-05-30 10:55:00,114.78,114.79,114.75,114.76,50151.0,95.7857,95.794,95.7606,95.769,50151.0
2017-05-30 11:00:00,114.75,114.82,114.75,114.82,13466.0,95.7606,95.819,95.7606,95.819,13466.0
2017-05-30 11:05:00,114.82,114.82,114.8,114.8,9692.0,95.819,95.819,95.8024,95.8024,9692.0
2017-05-30 11:10:00,114.8,114.8,114.76,114.77,27797.0,95.8024,95.8024,95.769,95.7773,27797.0
2017-05-30 11:15:00,114.77,114.79,114.76,114.79,5141.0,95.7773,95.794,95.769,95.794,5141.0
2017-05-30 11:20:00,114.8,114.81,114.75,114.76,31612.0,95.8024,95.8107,95.7606,95.769,31612.0
2017-05-30 11:25:00,114.76,114.79,114.74,114.74,15578.0,95.769,95.794,95.7523,95.7523,15578.0
2017-05-30 11:30:00,114.74,114.78,114.74,114.76,32437.0,95.7523,95.7857,95.7523,95.769,32437.0
2017-05-30 11:35:00,114.76,114.79,114.76,114.78,22773.0,95.769,95.794,95.769,95.7857,22773.0
2017-05-30 11:40:00,114.78,114.78,114.71,114.74,59794.0,95.7857,95.7857,95.7273,95.7523,59794.0
2017-05-30 11:45:00,114.73,114.79,114.73,114.78,29559.0,95.7439,95.794,95.7439,95.7857,29559.0
2017-05-30 11:50:00,114.77,114.79,114.77,114.77,54772.0,95.7773,95.794,95.7773,95.7773,54772.0
2017-05-30 11:55:00,114.78,114.78,114.75,114.76,46133.0,95.7857,95.7857,95.7606,95.769,46133.0
2017-05-30 12:00:00,114.76,114.81,114.76,114.81,19237.0,95.769,95.8107,95.769,95.8107,19237.0
2017-05-30 12:05:00,114.81,114.81,114.76,114.78,20802.0,95.8107,95.8107,95.769,95.7857,20802.0
2017-05-30 12:10:00,114.79,114.8,114.76,114.77,13429.0,95.794,95.8024,95.769,95.7773,13429.0
2017-05-30 12:15:00,114.78,114.81,114.77,114.8,14605.0,95.7857,95.8107,95.7773,95.8024,14605.0
2017-05-30 12:20:00,114.79,114.87,114.79,114.86,36600.0,95.794,95.8608,95.794,95.8524,36600.0
2017-05-30 12:25:00,114.86,114.87,114.84,114.87,9290.0,95.8524,95.8608,95.8357,95.8608,9290.0
2017-05-30 12:30:00,114.87,114.9,114.85,114.85,12927.0,95.8608,95.8858,95.8441,95.8441,12927.0
2017-05-30 12:35:00,114.86,114.88,114.85,114.87,13456.0,95.8524,95.8691,95.8441,95.8608,13456.0
2017-05-30 12:40:00,114.88,114.88,114.85,114.85,14127.0,95.8691,95.8691,95.8441,95.8441,14127.0
2017-05-30 12:45:00,114.86,114.87,114.86,114.87,16076.0,95.8524,95.8608,95.8524,95.8608,16076.0
2017-05-30 12:50:00,114.87,114.88,114.84,114.84,16041.0,95.8608,95.8691,95.8357,95.8357,16041.0
2017-05-30 12:55:00,114.85,114.86,114.84,114.85,14134.0,95.8441,95.8524,95.8357,95.8441,14134.0
2017-05-30 13:00:00,114.84,114.87,114.83,114.84,18374.0,95.8357,95.8608,95.8274,95.8357,18374.0
2017-05-30 13:05:00,114.84,114.86,114.84,114.85,12383.0,95.8357,95.8524,95.8357,95.8441,12383.0
2017-05-30 13:10:00,114.85,114.86,114.85,114.86,7295.0,95.8441,95.8524,95.8441,95.8524,7295.0
2017-05-30 13:15:00,114.86,114.86,114.84,114.84,18192.0,95.8524,95.8524,95.8357,95.8357,18192.0
2017-05-30 13:20:00,114.84,114.85,114.81,114.81,33097.0,95.8357,95.8441,95.8107,95.8107,33097.0
2017-05-30 13:25:00,114.81,114.82,114.8,114.82,13626.0,95.8107,95.819,95.8024,95.819,13626.0
2017-05-30 13:30:00,114.81,114.85,114.81,114.83,20885.0,95.8107,95.8441,95.8107,95.8274,20885.0
2017-05-30 13:35:00,114.84,114.85,114.83,114.85,38848.0,95.8357,95.8441,95.8274,95.8441,38848.0
2017-05-30 13:40:00,114.84,114.85,114.82,114.83,41992.0,95.8357,95.8441,95.819,95.8274,41992.0
2017-05-30 13:45:00,114.84,114.86,114.82,114.85,41408.0,95.8357,95.8524,95.819,95.8441,41408.0
2017-05-30 13:50:00,114.85,114.87,114.85,114.86,19826.0,95.8441,95.8608,95.8441,95.8524,19826.0
2017-05-30 13:55:00,114.86,114.86,114.83,114.84,56093.0,95.8524,95.8524,95.8274,95.8357,56093.0
2017-05-30 14:00:00,114.84,114.85,114.81,114.83,27846.0,95.8357,95.8441,95.8107,95.8274,27846.0
2017-05-30 14:05:00,114.83,114.86,114.83,114.86,11218.0,95.8274,95.8524,95.8274,95.8524,11218.0
2017-05-30 14:10:00,114.86,114.86,114.82,114.82,21583.0,95.8524,95.8524,95.819,95.819,21583.0
2017-05-30 14:15:00,114.82,114.82,114.8,114.81,49155.0,95.819,95.819,95.8024,95.8107,49155.0
2017-05-30 14:20:00,114.8,114.81,114.79,114.81,16085.0,95.8024,95.8107,95.794,95.8107,16085.0
2017-05-30 14:25:00,114.8,114.81,114.79,114.79,55767.0,95.8024,95.8107,95.794,95.794,55767.0
2017-05-30 14:30:00,114.78,114.79,114.77,114.78,4741.0,95.7857,95.794,95.7773,95.7857,4741.0
2017-05-30 14:35:00,114.77,114.78,114.75,114.77,6824.0,95.7773,95.7857,95.7606,95.7773,6824.0
2017-05-30 14:40:00,114.76,114.79,114.76,114.78,4511.0,95.769,95.794,95.769,95.7857,4511.0
2017-05-30 14:45:00,114.77,114.79,114.77,114.79,27753.0,95.7773,95.794,95.7773,95.794,27753.0
2017-05-30 14:50:00,114.79,114.8,114.78,114.78,32588.0,95.794,95.8024,95.7857,95.7857,32588.0
2017-05-30 14:55:00,114.78,114.81,114.78,114.81,5817.0,95.7857,95.8107,95.7857,95.8107,5817.0
2017-05-30 15:00:00,114.81,114.87,114.8,114.85,17754.0,95.8107,95.8608,95.8024,95.8441,17754.0
2017-05-30 15:05:00,114.85,114.86,114.81,114.81,5108.0,95.8441,95.8524,95.8107,95.8107,5108.0
2017-05-30 15:10:00,114.81,114.82,114.8,114.8,17900.0,95.8107,95.819,95.8024,95.8024,17900.0
2017-05-30 15:15:00,114.8,114.81,114.78,114.78,50312.0,95.8024,95.8107,95.7857,95.7857,50312.0
2017-05-30 15:20:00,114.77,114.78,114.76,114.76,17490.0,95.7773,95.7857,95.769,95.769,17490.0
2017-05-30 15:25:00,114.76,114.77,114.75,114.77,8620.0,95.769,95.7773,95.7606,95.7773,8620.0
2017-05-30 15:30:00,114.77,114.77,114.76,114.77,6548.0,95.7773,95.7773,95.769,95.7773,6548.0
2017-05-30 15:35:00,114.77,114.79,114.76,114.76,43456.0,95.7773,95.794,95.769,95.769,43456.0
2017-05-30 15:40:00,114.77,114.79,114.76,114.78,19689.0,95.7773,95.794,95.769,95.7857,19689.0
2017-05-30 15:45:00,114.79,114.79,114.77,114.78,64735.0,95.794,95.794,95.7773,95.7857,64735.0
2017-05-30 15:50:00,114.78,114.78,114.7,114.7,79077.0,95.7857,95.7857,95.7189,95.7189,79077.0
2017-05-30 15:55:00,114.7,114.72,114.69,114.69,48646.0,95.7189,95.7356,95.7106,95.7106,48646.0
2017-05-31 09:30:00,114.77,114.78,114.62,114.63,64902.0,95.7773,95.7857,95.6521,95.6605,64902.0
2017-05-31 09:35:00,114.61,114.65,114.59,114.64,17101.0,95.6438,95.6772,95.6271,95.6688,17101.0
2017-05-31 09:40:00,114.63,114.68,114.6,114.6,15936.0,95.6605,95.7022,95.6355,95.6355,15936.0
2017-05-31 09:45:00,114.61,114.63,114.41,114.43,29738.0,95.6438,95.6605,95.4769,95.4936,29738.0
2017-05-31 09:50:00,114.44,114.48,114.4,114.41,68416.0,95.5019,95.5353,95.4686,95.4769,68416.0
2017-05-31 09:55:00,114.41,114.44,114.27,114.31,39846.0,95.4769,95.5019,95.3601,95.3934,39846.0
2017-05-31 10:00:00,114.32,114.33,114.19,114.26,101736.0,95.4018,95.4101,95.2933,95.3517,101736.0
2017-05-31 10:05:00,114.23,114.25,114.12,114.16,95939.0,95.3267,95.3434,95.2349,95.2683,95939.0
2017-05-31 10:10:00,114.17,114.26,114.09,114.26,24486.0,95.2766,95.3517,95.2099,95.3517,24486.0
2017-05-31 10:15:00,114.26,114.28,114.19,114.22,79934.0,95.3517,95.3684,95.2933,95.3183,79934.0
2017-05-31 10:20:00,114.2,114.23,114.15,114.21,88222.0,95.3016,95.3267,95.2599,95.31,88222.0
2017-05-31 10:25:00,114.21,114.28,114.18,114.28,25105.0,95.31,95.3684,95.285,95.3684,25105.0
2017-05-31 10:30:00,114.28,114.4,114.24,114.4,99461.0,95.3684,95.4686,95.335,95.4686,99461.0
2017-05-31 10:35:00,114.4,114.43,114.35,114.38,91697.0,95.4686,95.4936,95.4268,95.4519,91697.0
2017-05-31 10:40:00,114.37,114.42,114.34,114.39,11606.0,95.4435,95.4852,95.4185,95.4602,11606.0
2017-05-31 10:45:00,114.39,114.45,114.35,114.42,12220.0,95.4602,95.5103,95.4268,95.4852,12220.0
2017-05-31 10:50:00,114.42,114.49,114.39,114.49,11952.0,95.4852,95.5437,95.4602,95.5437,11952.0
2017-05-31 10:55:00,114.49,114.53,114.47,114.51,12865.0,95.5437,95.577,95.527,95.5603,12865.0
2017-05-31 11:00:00,114.5,114.52,114.44,114.47,7761.0,95.552,95.5687,95.5019,95.527,7761.0
2017-05-31 11:05:00,114.44,114.49,114.44,114.45,5118.0,95.5019,95.5437,95.5019,95.5103,5118.0
2017-05-31 11:10:00,114.45,114.45,114.31,114.31,17931.0,95.5103,95.5103,95.3934,95.3934,17931.0
2017-05-31 11:15:00,114.3,114.34,114.26,114.32,11084.0,95.3851,95.4185,95.3517,95.4018,11084.0
2017-05-31 11:20:00,114.34,114.46,114.33,114.43,34121.0,95.4185,95.5186,95.4101,95.4936,34121.0
2017-05-31 11:25:00,114.42,114.42,114.3,114.31,15932.0,95.4852,95.4852,95.3851,95.3934,15932.0
2017-05-31 11:30:00,114.32,114.32,114.2,114.23,26272.0,95.4018,95.4018,95.3016,95.3267,26272.0
2017-05-31 11:35:00,114.23,114.28,114.16,114.19,51268.0,95.3267,95.3684,95.2683,95.2933,51268.0
2017-05-31 11:40:00,114.19,114.26,114.19,114.23,36872.0,95.2933,95.3517,95.2933,95.3267,36872.0
2017-05-31 11:45:00,114.21,114.29,114.18,114.29,46440.0,95.31,95.3768,95.285,95.3768,46440.0
2017-05-31 11:50:00,114.29,114.33,114.26,114.32,9474.0,95.3768,95.4101,95.3517,95.4018,9474.0
2017-05-31 11:55:00,114.33,114.33,114.28,114.31,4303.0,95.4101,95.4101,95.3684,95.3934,4303.0
2017-05-31 12:00:00,114.33,114.39,114.32,114.38,6848.0,95.4101,95.4602,95.4018,95.4519,6848.0
2017-05-31 12:05:00,114.39,114.43,114.39,114.42,3520.0,95.4602,95.4936,95.4602,95.4852,3520.0
2017-05-31 12:10:00,114.43,114.44,114.37,114.37,14626.0,95.4936,95.5019,95.4435,95.4435,14626.0
2017-05-31 12:15:00,114.38,114.41,114.37,114.4,5300.0,95.4519,95.4769,95.4435,95.4686,5300.0
2017-05-31 12:20:00,114.38,114.39,114.36,114.38,4643.0,95.4519,95.4602,95.4352,95.4519,4643.0
2017-05-31 12:25:00,114.39,114.39,114.33,114.33,2850.0,95.4602,95.4602,95.4101,95.4101,2850.0
2017-05-31 12:30:00,114.33,114.34,114.33,114.33,10638.0,95.4101,95.4185,95.4101,95.4101,10638.0
2017-05-31 12:35:00,114.35,114.36,114.32,114.35,106384.0,95.4268,95.4352,95.4018,95.4268,106384.0
2017-05-31 12:40:00,114.37,114.38,114.34,114.36,13415.0,95.4435,95.4519,95.4185,95.4352,13415.0
2017-05-31 12:45:00,114.36,114.36,114.31,114.34,10237.0,95.4352,95.4352,95.3934,95.4185,10237.0
2017-05-31 12:50:00,114.33,114.35,114.31,114.33,23362.0,95.4101,95.4268,95.3934,95.4101,23362.0
2017-05-31 12:55:00,114.34,114.34,114.32,114.33,4605.0,95.4185,95.4185,95.4018,95.4101,4605.0
2017-05-31 13:00:00,114.34,114.37,114.33,114.34,28661.0,95.4185,95.4435,95.4101,95.4185,28661.0
2017-05-31 13:05:00,114.34,114.37,114.34,114.37,50281.0,95.4185,95.4435,95.4185,95.4435,50281.0
2017-05-31 13:10:00,114.38,114.44,114.37,114.42,44050.0,95.4519,95.5019,95.4435,95.4852,44050.0
2017-05-31 13:15:00,114.42,114.43,114.31,114.32,64570.0,95.4852,95.4936,95.3934,95.4018,64570.0
2017-05-31 13:20:00,114.32,114.34,114.28,114.29,39326.0,95.4018,95.4185,95.3684,95.3768,39326.0
2017-05-31 13:25:00,114.29,114.31,114.27,114.31,2601.0,95.3768,95.3934,95.3601,95.3934,2601.0
2017-05-31 13:30:00,114.3,114.34,114.3,114.34,3284.0,95.3851,95.4185,95.3851,95.4185,3284.0
2017-05-31 13:35:00,114.34,114.35,114.32,114.33,2958.0,95.4185,95.4268,95.4018,95.4101,2958.0
2017-05-31 13:40:00,114.34,114.34,114.29,114.3,15895.0,95.4185,95.4185,95.3768,95.3851,15895.0
2017-05-31 13:45:00,114.3,114.31,114.25,114.27,11089.0,95.3851,95.3934,95.3434,95.3601,11089.0
2017-05-31 13:50:00,114.27,114.32,114.27,114.31,10735.0,95.3601,95.4018,95.3601,95.3934,10735.0
2017-05-31 13:55:00,114.3,114.3,114.27,114.28,6994.0,95.3851,95.3851,95.3601,95.3684,6994.0
2017-05-31 14:00:00,114.3,114.32,114.22,114.27,24835.0,95.3851,95.4018,95.3183,95.3601,24835.0
2017-05-31 14:05:00,114.28,114.3,114.25,114.28,87064.0,95.3684,95.3851,95.3434,95.3684,87064.0
2017-05-31 14:10:00,114.29,114.29,114.21,114.27,25962.0,95.3768,95.3768,95.31,95.3601,25962.0
2017-05-31 14:15:00,114.26,114.36,114.26,114.35,43252.0,95.3517,95.4352,95.3517,95.4268,43252.0
2017-05-31 14:20:00,114.36,114.41,114.36,114.39,61026.0,95.4352,95.4769,95.4352,95.4602,61026.0
2017-05-31 14:25:00,114.38,114.4,114.37,114.39,45583.0,95.4519,95.4686,95.4435,95.4602,45583.0
2017-05-31 14:30:00,114.39,114.42,114.38,114.41,32703.0,95.4602,95.4852,95.4519,95.4769,32703.0
2017-05-31 14:35:00,114.42,114.45,114.4,114.44,32294.0,95.4852,95.5103,95.4686,95.5019,32294.0
2017-05-31 14:40:00,114.43,114.45,114.42,114.45,12878.0,95.4936,95.5103,95.4852,95.5103,12878.0
2017-05-31 14:45:00,114.43,114.43,114.38,114.39,50363.0,95.4936,95.4936,95.4519,95.4602,50363.0
2017-05-31 14:50:00,114.39,114.39,114.34,114.37,9559.0,95.4602,95.4602,95.4185,95.4435,9559.0
2017-05-31 14:55:00,114.38,114.39,114.34,114.34,10824.0,95.4519,95.4602,95.4185,95.4185,10824.0
2017-05-31 15:00:00,114.35,114.46,114.34,114.42,12151.0,95.4268,95.5186,95.4185,95.4852,12151.0
2017-05-31 15:05:00,114.4,114.41,114.32,114.33,31160.0,95.4686,95.4769,95.4018,95.4101,31160.0
2017-05-31 15:10:00,114.33,114.39,114.32,114.38,9031.0,95.4101,95.4602,95.4018,95.4519,9031.0
2017-05-31 15:15:00,114.38,114.43,114.36,114.42,11078.0,95.4519,95.4936,95.4352,95.4852,11078.0
2017-05-31 15:20:00,114.44,114.46,114.42,114.45,17727.0,95.5019,95.5186,95.4852,95.5103,17727.0
2017-05-31 15:25:00,114.45,114.51,114.45,114.48,12273.0,95.5103,95.5603,95.5103,95.5353,12273.0
2017-05-31 15:30:00,114.49,114.52,114.49,114.52,3639.0,95.5437,95.5687,95.5437,95.5687,3639.0
2017-05-31 15:35:00,114.53,114.53,114.47,114.49,7763.0,95.577,95.577,95.527,95.5437,7763.0
2017-05-31 15:40:00,114.49,114.55,114.49,114.54,5253.0,95.5437,95.5937,95.5437,95.5854,5253.0
2017-05-31 15:45:00,114.55,114.59,114.53,114.59,17562.0,95.5937,95.6271,95.577,95.6271,17562.0
2017-05-31 15:50:00,114.58,114.58,114.55,114.56,12577.0,95.6188,95.6188,95.5937,95.6021,12577.0
2017-05-31 15:55:00,114.57,114.59,114.53,114.54,59998.0,95.6104,95.6271,95.577,95.5854,59998.0
2017-06-01 09:30:00,114.81,114.81,114.65,114.69,22331.0,95.8107,95.8107,95.6772,95.7106,22331.0
2017-06-01 09:35:00,114.67,114.67,114.56,114.61,43502.0,95.6939,95.6939,95.6021,95.6438,43502.0
2017-06-01 09:40:00,114.6,114.7,114.6,114.69,11003.0,95.6355,95.7189,95.6355,95.7106,11003.0
2017-06-01 09:45:00,114.7,114.78,114.68,114.78,22582.0,95.7189,95.7857,95.7022,95.7857,22582.0
2017-06-01 09:50:00,114.79,114.82,114.74,114.75,17205.0,95.794,95.819,95.7523,95.7606,17205.0
2017-06-01 09:55:00,114.76,114.8,114.75,114.79,16990.0,95.769,95.8024,95.7606,95.794,16990.0
2017-06-01 10:00:00,114.79,114.85,114.74,114.81,28626.0,95.794,95.8441,95.7523,95.8107,28626.0
2017-06-01 10:05:00,114.81,114.81,114.72,114.75,307232.0,95.8107,95.8107,95.7356,95.7606,307232.0
2017-06-01 10:10:00,114.74,114.86,114.74,114.86,129495.0,95.7523,95.8524,95.7523,95.8524,129495.0
2017-06-01 10:15:00,114.85,114.93,114.85,114.93,24377.0,95.8441,95.9108,95.8441,95.9108,24377.0
2017-06-01 10:20:00,114.93,115.0,114.88,114.9,29196.0,95.9108,95.9693,95.8691,95.8858,29196.0
2017-06-01 10:25:00,114.89,114.97,114.89,114.97,10294.0,95.8775,95.9442,95.8775,95.9442,10294.0
2017-06-01 10:30:00,114.97,114.97,114.82,114.83,474045.0,95.9442,95.9442,95.819,95.8274,474045.0
2017-06-01 10:35:00,114.84,114.88,114.83,114.85,84512.0,95.8357,95.8691,95.8274,95.8441,84512.0
2017-06-01 10:40:00,114.84,114.88,114.82,114.85,7419.0,95.8357,95.8691,95.819,95.8441,7419.0
2017-06-01 10:45:00,114.84,114.84,114.78,114.79,13726.0,95.8357,95.8357,95.7857,95.794,13726.0
2017-06-01 10:50:00,114.79,114.83,114.77,114.83,17121.0,95.794,95.8274,95.7773,95.8274,17121.0
2017-06-01 10:55:00,114.85,114.87,114.81,114.87,3518.0,95.8441,95.8608,95.8107,95.8608,3518.0
2017-06-01 11:00:00,114.88,114.93,114.85,114.86,29829.0,95.8691,95.9108,95.8441,95.8524,29829.0
2017-06-01 11:05:00,114.84,114.92,114.84,114.9,14052.0,95.8357,95.9025,95.8357,95.8858,14052.0
2017-06-01 11:10:00,114.93,114.98,114.92,114.97,4752.0,95.9108,95.9526,95.9025,95.9442,4752.0
2017-06-01 11:15:00,114.98,115.0,114.92,114.93,39163.0,95.9526,95.9693,95.9025,95.9108,39163.0
2017-06-01 11:20:00,114.95,114.95,114.89,114.91,24754.0,95.9275,95.9275,95.8775,95.8942,24754.0
2017-06-01 11:25:00,114.91,114.93,114.9,114.91,7800.0,95.8942,95.9108,95.8858,95.8942,7800.0
2017-06-01 11:30:00,114.92,114.97,114.91,114.97,18507.0,95.9025,95.9442,95.8942,95.9442,18507.0
2017-06-01 11:35:00,114.98,115.01,114.94,114.96,8829.0,95.9526,95.9776,95.9192,95.9359,8829.0
2017-06-01 11:40:00,114.96,114.97,114.94,114.97,12476.0,95.9359,95.9442,95.9192,95.9442,12476.0
2017-06-01 11:45:00,114.97,114.99,114.95,114.98,5807.0,95.9442,95.9609,95.9275,95.9526,5807.0
2017-06-01 11:50:00,114.99,115.11,114.99,115.1,13583.0,95.9609,96.0611,95.9609,96.0527,13583.0
2017-06-01 11:55:00,115.11,115.14,115.11,115.11,4430.0,96.0611,96.0861,96.0611,96.0611,4430.0
2017-06-01 12:00:00,115.13,115.18,115.12,115.17,60414.0,96.0777,96.1195,96.0694,96.1111,60414.0
2017-06-01 12:05:00,115.16,115.19,115.15,115.17,16355.0,96.1028,96.1278,96.0944,96.1111,16355.0
2017-06-01 12:10:00,115.16,115.17,115.13,115.16,13634.0,96.1028,96.1111,96.0777,96.1028,13634.0
2017-06-01 12:15:00,115.17,115.21,115.17,115.19,45697.0,96.1111,96.1445,96.1111,96.1278,45697.0
2017-06-01 12:20:00,115.18,115.19,115.16,115.17,8129.0,96.1195,96.1278,96.1028,96.1111,8129.0
2017-06-01 12:25:00,115.16,115.16,115.09,115.14,17273.0,96.1028,96.1028,96.0444,96.0861,17273.0
2017-06-01 12:30:00,115.14,115.19,115.13,115.19,22729.0,96.0861,96.1278,96.0777,96.1278,22729.0
2017-06-01 12:35:00,115.19,115.2,115.16,115.17,8016.0,96.1278,96.1362,96.1028,96.1111,8016.0
2017-06-01 12:40:00,115.18,115.23,115.18,115.23,6218.0,96.1195,96.1612,96.1195,96.1612,6218.0
2017-06-01 12:45:00,115.22,115.23,115.21,115.22,6746.0,96.1529,96.1612,96.1445,96.1529,6746.0
2017-06-01 12:50:00,115.23,115.27,115.22,115.25,9735.0,96.1612,96.1946,96.1529,96.1779,9735.0
2017-06-01 12:55:00,115.26,115.28,115.25,115.25,14052.0,96.1862,96.2029,96.1779,96.1779,14052.0
2017-06-01 13:00:00,115.26,115.31,115.26,115.3,3731.0,96.1862,96.228,96.1862,96.2196,3731.0
2017-06-01 13:05:00,115.3,115.4,115.3,115.38,16684.0,96.2196,96.3031,96.2196,96.2864,16684.0
2017-06-01 13:10:00,115.38,115.41,115.37,115.41,6631.0,96.2864,96.3114,96.278,96.3114,6631.0
2017-06-01 13:15:00,115.41,115.42,115.39,115.41,4345.0,96.3114,96.3198,96.2947,96.3114,4345.0
2017-06-01 13:20:00,115.41,115.44,115.41,115.42,81328.0,96.3114,96.3364,96.3114,96.3198,81328.0
2017-06-01 13:25:00,115.42,115.45,115.42,115.44,13107.0,96.3198,96.3448,96.3198,96.3364,13107.0
2017-06-01 13:30:00,115.43,115.44,115.41,115.41,17190.0,96.3281,96.3364,96.3114,96.3114,17190.0
2017-06-01 13:35:00,115.41,115.45,115.39,115.41,10123.0,96.3114,96.3448,96.2947,96.3114,10123.0
2017-06-01 13:40:00,115.41,115.43,115.4,115.43,7425.0,96.3114,96.3281,96.3031,96.3281,7425.0
2017-06-01 13:45:00,115.44,115.45,115.42,115.43,16416.0,96.3364,96.3448,96.3198,96.3281,16416.0
2017-06-01 13:50:00,115.43,115.44,115.41,115.41,9468.0,96.3281,96.3364,96.3114,96.3114,9468.0
2017-06-01 13:55:00,115.39,115.42,115.39,115.39,15158.0,96.2947,96.3198,96.2947,96.2947,15158.0
2017-06-01 14:00:00,115.39,115.41,115.38,115.39,7228.0,96.2947,96.3114,96.2864,96.2947,7228.0
2017-06-01 14:05:00,115.38,115.43,115.38,115.42,3724.0,96.2864,96.3281,96.2864,96.3198,3724.0
2017-06-01 14:10:00,115.44,115.47,115.44,115.45,3210.0,96.3364,96.3615,96.3364,96.3448,3210.0
2017-06-01 14:15:00,115.44,115.44,115.42,115.44,3748.0,96.3364,96.3364,96.3198,96.3364,3748.0
2017-06-01 14:20:00,115.45,115.51,115.45,115.49,28976.0,96.3448,96.3949,96.3448,96.3782,28976.0
2017-06-01 14:25:00,115.48,115.49,115.44,115.46,4953.0,96.3698,96.3782,96.3364,96.3531,4953.0
2017-06-01 14:30:00,115.44,115.44,115.39,115.39,10094.0,96.3364,96.3364,96.2947,96.2947,10094.0
2017-06-01 14:35:00,115.39,115.42,115.36,115.37,13475.0,96.2947,96.3198,96.2697,96.278,13475.0
2017-06-01 14:40:00,115.38,115.44,115.38,115.42,16730.0,96.2864,96.3364,96.2864,96.3198,16730.0
2017-06-01 14:45:00,115.41,115.46,115.41,115.45,8920.0,96.3114,96.3531,96.3114,96.3448,8920.0
2017-06-01 14:50:00,115.46,115.46,115.42,115.43,54443.0,96.3531,96.3531,96.3198,96.3281,54443.0
2017-06-01 14:55:00,115.41,115.44,115.4,115.4,36187.0,96.3114,96.3364,96.3031,96.3031,36187.0
2017-06-01 15:00:00,115.4,115.42,115.36,115.37,15996.0,96.3031,96.3198,96.2697,96.278,15996.0
2017-06-01 15:05:00,115.37,115.39,115.31,115.34,56325.0,96.278,96.2947,96.228,96.253,56325.0
2017-06-01 15:10:00,115.34,115.37,115.33,115.36,297095.0,96.253,96.278,96.2446,96.2697,297095.0
2017-06-01 15:15:00,115.36,115.39,115.35,115.39,21291.0,96.2697,96.2947,96.2613,96.2947,21291.0
2017-06-01 15:20:00,115.38,115.41,115.36,115.41,39325.0,96.2864,96.3114,96.2697,96.3114,39325.0
2017-06-01 15:25:00,115.4,115.41,115.36,115.37,14664.0,96.3031,96.3114,96.2697,96.278,14664.0
2017-06-01 15:30:00,115.38,115.42,115.35,115.42,9830.0,96.2864,96.3198,96.2613,96.3198,9830.0
2017-06-01 15:35:00,115.42,115.43,115.37,115.38,21125.0,96.3198,96.3281,96.278,96.2864,21125.0
2017-06-01 15:40:00,115.38,115.42,115.38,115.4,19397.0,96.2864,96.3198,96.2864,96.3031,19397.0
2017-06-01 15:45:00,115.41,115.48,115.41,115.46,24957.0,96.3114,96.3698,96.3114,96.3531,24957.0
2017-06-01 15:50:00,115.46,115.52,115.46,115.48,23080.0,96.3531,96.4032,96.3531,96.3698,23080.0
2017-06-01 15:55:00,115.48,115.6,115.47,115.6,57571.0,96.3698,96.47,96.3615,96.47,57571.0
2017-06-02 09:30:00,115.52,115.56,115.44,115.53,42623.0,96.4032,96.4366,96.3364,96.4116,42623.0
2017-06-02 09:35:00,115.53,115.57,115.47,115.47,18222.0,96.4116,96.4449,96.3615,96.3615,18222.0
2017-06-02 09:40:00,115.43,115.45,115.38,115.41,12783.0,96.3281,96.3448,96.2864,96.3114,12783.0
2017-06-02 09:45:00,115.42,115.43,115.31,115.43,36036.0,96.3198,96.3281,96.228,96.3281,36036.0
2017-06-02 09:50:00,115.43,115.43,115.36,115.37,6041.0,96.3281,96.3281,96.2697,96.278,6041.0
2017-06-02 09:55:00,115.38,115.41,115.25,115.31,12357.0,96.2864,96.3114,96.1779,96.228,12357.0
2017-06-02 10:00:00,115.34,115.41,115.31,115.37,3009.0,96.253,96.3114,96.228,96.278,3009.0
2017-06-02 10:05:00,115.36,115.39,115.31,115.33,6927.0,96.2697,96.2947,96.228,96.2446,6927.0
2017-06-02 10:10:00,115.33,115.34,115.28,115.28,18509.0,96.2446,96.253,96.2029,96.2029,18509.0
2017-06-02 10:15:00,115.3,115.3,115.26,115.28,3489.0,96.2196,96.2196,96.1862,96.2029,3489.0
2017-06-02 10:20:00,115.28,115.33,115.27,115.31,9915.0,96.2029,96.2446,96.1946,96.228,9915.0
2017-06-02 10:25:00,115.31,115.36,115.29,115.35,32208.0,96.228,96.2697,96.2113,96.2613,32208.0
2017-06-02 10:30:00,115.37,115.4,115.36,115.38,12361.0,96.278,96.3031,96.2697,96.2864,12361.0
2017-06-02 10:35:00,115.38,115.42,115.36,115.42,17248.0,96.2864,96.3198,96.2697,96.3198,17248.0
2017-06-02 10:40:00,115.42,115.44,115.39,115.42,54016.0,96.3198,96.3364,96.2947,96.3198,54016.0
2017-06-02 10:45:00,115.42,115.46,115.39,115.46,41543.0,96.3198,96.3531,96.2947,96.3531,41543.0
2017-06-02 10:50:00,115.45,115.53,115.45,115.5,10382.0,96.3448,96.4116,96.3448,96.3865,10382.0
2017-06-02 10:55:00,115.51,115.51,115.46,115.47,13125.0,96.3949,96.3949,96.3531,96.3615,13125.0
2017-06-02 11:00:00,115.47,115.5,115.46,115.48,24772.0,96.3615,96.3865,96.3531,96.3698,24772.0
2017-06-02 11:05:00,115.5,115.5,115.42,115.43,39351.0,96.3865,96.3865,96.3198,96.3281,39351.0
2017-06-02 11:10:00,115.42,115.43,115.4,115.41,25412.0,96.3198,96.3281,96.3031,96.3114,25412.0
2017-06-02 11:15:00,115.42,115.44,115.4,115.41,11489.0,96.3198,96.3364,96.3031,96.3114,11489.0
2017-06-02 11:20:00,115.42,115.42,115.38,115.41,16079.0,96.3198,96.3198,96.2864,96.3114,16079.0
2017-06-02 11:25:00,115.41,115.44,115.41,115.42,7070.0,96.3114,96.3364,96.3114,96.3198,7070.0
2017-06-02 11:30:00,115.43,115.45,115.42,115.45,3460.0,96.3281,96.3448,96.3198,96.3448,3460.0
2017-06-02 11:35:00,115.45,115.51,115.44,115.51,5438.0,96.3448,96.3949,96.3364,96.3949,5438.0
2017-06-02 11:40:00,115.52,115.52,115.5,115.52,1515.0,96.4032,96.4032,96.3865,96.4032,1515.0
2017-06-02 11:45:00,115.53,115.55,115.52,115.55,4680.0,96.4116,96.4282,96.4032,96.4282,4680.0
2017-06-02 11:50:00,115.52,115.6,115.51,115.59,10263.0,96.4032,96.47,96.3949,96.4616,10263.0
2017-06-02 11:55:00,115.6,115.61,115.58,115.61,5200.0,96.47,96.4783,96.4533,96.4783,5200.0
2017-06-02 12:00:00,115.6,115.6,115.53,115.54,8084.0,96.47,96.47,96.4116,96.4199,8084.0
2017-06-02 12:05:00,115.53,115.57,115.53,115.56,1882.0,96.4116,96.4449,96.4116,96.4366,1882.0
2017-06-02 12:10:00,115.55,115.58,115.53,115.57,4630.0,96.4282,96.4533,96.4116,96.4449,4630.0
2017-06-02 12:15:00,115.58,115.63,115.58,115.63,30535.0,96.4533,96.495,96.4533,96.495,30535.0
2017-06-02 12:20:00,115.64,115.65,115.62,115.64,11545.0,96.5033,96.5117,96.4867,96.5033,11545.0
2017-06-02 12:25:00,115.66,115.68,115.64,115.66,13104.0,96.52,96.5367,96.5033,96.52,13104.0
2017-06-02 12:30:00,115.66,115.66,115.61,115.62,6810.0,96.52,96.52,96.4783,96.4867,6810.0
2017-06-02 12:35:00,115.6,115.61,115.57,115.59,6588.0,96.47,96.4783,96.4449,96.4616,6588.0
2017-06-02 12:40:00,115.58,115.59,115.56,115.56,12417.0,96.4533,96.4616,96.4366,96.4366,12417.0
2017-06-02 12:45:00,115.57,115.61,115.56,115.61,1777.0,96.4449,96.4783,96.4366,96.4783,1777.0
2017-06-02 12:50:00,115.6,115.63,115.58,115.59,10981.0,96.47,96.495,96.4533,96.4616,10981.0
2017-06-02 12:55:00,115.61,115.61,115.58,115.59,2325.0,96.4783,96.4783,96.4533,96.4616,2325.0
2017-06-02 13:00:00,115.6,115.6,115.56,115.57,1985.0,96.47,96.47,96.4366,96.4449,1985.0
2017-06-02 13:05:00,115.56,115.57,115.54,115.55,8858.0,96.4366,96.4449,96.4199,96.4282,8858.0
2017-06-02 13:10:00,115.54,115.56,115.53,115.56,3475.0,96.4199,96.4366,96.4116,96.4366,3475.0
2017-06-02 13:15:00,115.57,115.57,115.54,115.55,8488.0,96.4449,96.4449,96.4199,96.4282,8488.0
2017-06-02 13:20:00,115.56,115.56,115.53,115.53,7012.0,96.4366,96.4366,96.4116,96.4116,7012.0
2017-06-02 13:25:00,115.55,115.58,115.55,115.57,7507.0,96.4282,96.4533,96.4282,96.4449,7507.0
2017-06-02 13:30:00,115.57,115.66,115.56,115.65,6490.0,96.4449,96.52,96.4366,96.5117,6490.0
2017-06-02 13:35:00,115.66,115.68,115.65,115.65,18363.0,96.52,96.5367,96.5117,96.5117,18363.0
2017-06-02 13:40:00,115.65,115.69,115.64,115.68,27695.0,96.5117,96.5451,96.5033,96.5367,27695.0
2017-06-02 13:45:00,115.67,115.69,115.62,115.63,6972.0,96.5284,96.5451,96.4867,96.495,6972.0
2017-06-02 13:50:00,115.66,115.66,115.64,115.64,1412.0,96.52,96.52,96.5033,96.5033,1412.0
2017-06-02 13:55:00,115.63,115.67,115.63,115.66,5262.0,96.495,96.5284,96.495,96.52,5262.0
2017-06-02 14:00:00,115.63,115.66,115.62,115.64,7083.0,96.495,96.52,96.4867,96.5033,7083.0
2017-06-02 14:05:00,115.63,115.64,115.61,115.62,26223.0,96.495,96.5033,96.4783,96.4867,26223.0
2017-06-02 14:10:00,115.63,115.64,115.61,115.61,16193.0,96.495,96.5033,96.4783,96.4783,16193.0
2017-06-02 14:15:00,115.62,115.68,115.61,115.66,15068.0,96.4867,96.5367,96.4783,96.52,15068.0
2017-06-02 14:20:00,115.65,115.68,115.64,115.65,30313.0,96.5117,96.5367,96.5033,96.5117,30313.0
2017-06-02 14:25:00,115.64,115.65,115.54,115.55,32649.0,96.5033,96.5117,96.4199,96.4282,32649.0
2017-06-02 14:30:00,115.55,115.59,115.54,115.57,65109.0,96.4282,96.4616,96.4199,96.4449,65109.0
2017-06-02 14:35:00,115.57,115.6,115.57,115.58,18548.0,96.4449,96.47,96.4449,96.4533,18548.0
2017-06-02 14:40:00,115.58,115.59,115.53,115.54,71948.0,96.4533,96.4616,96.4116,96.4199,71948.0
2017-06-02 14:45:00,115.54,115.58,115.52,115.56,43515.0,96.4199,96.4533,96.4032,96.4366,43515.0
2017-06-02 14:50:00,115.56,115.59,115.55,115.58,35710.0,96.4366,96.4616,96.4282,96.4533,35710.0
2017-06-02 14:55:00,115.57,115.61,115.56,115.58,28669.0,96.4449,96.4783,96.4366,96.4533,28669.0
2017-06-02 15:00:00,115.59,115.63,115.58,115.61,27488.0,96.4616,96.495,96.4533,96.4783,27488.0
2017-06-02 15:05:00,115.62,115.62,115.59,115.6,12833.0,96.4867,96.4867,96.4616,96.47,12833.0
2017-06-02 15:10:00,115.59,115.61,115.58,115.61,24709.0,96.4616,96.4783,96.4533,96.4783,24709.0
2017-06-02 15:15:00,115.6,115.61,115.57,115.59,11953.0,96.47,96.4783,96.4449,96.4616,11953.0
2017-06-02 15:20:00,115.59,115.63,115.59,115.63,11201.0,96.4616,96.495,96.4616,96.495,11201.0
2017-06-02 15:25:00,115.62,115.63,115.58,115.58,31224.0,96.4867,96.495,96.4533,96.4533,31224.0
2017-06-02 15:30:00,115.59,115.64,115.58,115.62,14427.0,96.4616,96.5033,96.4533,96.4867,14427.0
2017-06-02 15:35:00,115.61,115.68,115.61,115.65,45295.0,96.4783,96.5367,96.4783,96.5117,45295.0
2017-06-02 15:40:00,115.65,115.66,115.55,115.56,20484.0,96.5117,96.52,96.4282,96.4366,20484.0
2017-06-02 15:45:00,115.57,115.59,115.48,115.48,27712.0,96.4449,96.4616,96.3698,96.3698,27712.0
2017-06-02 15:50:00,115.49,115.53,115.47,115.47,27372.0,96.3782,96.4116,96.3615,96.3615,27372.0
2017-06-02 15:55:00,115.47,115.53,115.44,115.53,139067.0,96.3615,96.4116,96.3364,96.4116,139067.0
2017-06-05 09:30:00,115.49,115.49,115.41,115.42,57483.0,96.3782,96.3782,96.3114,96.3198,57483.0
2017-06-05 09:35:00,115.42,115.48,115.39,115.41,4300.0,96.3198,96.3698,96.2947,96.3114,4300.0
2017-06-05 09:40:00,115.38,115.41,115.32,115.37,7684.0,96.2864,96.3114,96.2363,96.278,7684.0
2017-06-05 09:45:00,115.39,115.41,115.33,115.4,23078.0,96.2947,96.3114,96.2446,96.3031,23078.0
2017-06-05 09:50:00,115.42,115.45,115.39,115.43,21282.0,96.3198,96.3448,96.2947,96.3281,21282.0
2017-06-05 09:55:00,115.44,115.5,115.42,115.5,9358.0,96.3364,96.3865,96.3198,96.3865,9358.0
2017-06-05 10:00:00,115.49,115.62,115.48,115.59,19803.0,96.3782,96.4867,96.3698,96.4616,19803.0
2017-06-05 10:05:00,115.59,115.63,115.56,115.63,27628.0,96.4616,96.495,96.4366,96.495,27628.0
2017-06-05 10:10:00,115.62,115.62,115.55,115.62,43305.0,96.4867,96.4867,96.4282,96.4867,43305.0
2017-06-05 10:15:00,115.61,115.63,115.58,115.59,21472.0,96.4783,96.495,96.4533,96.4616,21472.0
2017-06-05 10:20:00,115.6,115.6,115.57,115.6,21942.0,96.47,96.47,96.4449,96.47,21942.0
2017-06-05 10:25:00,115.59,115.64,115.57,115.57,13267.0,96.4616,96.5033,96.4449,96.4449,13267.0
2017-06-05 10:30:00,115.59,115.6,115.56,115.58,35486.0,96.4616,96.47,96.4366,96.4533,35486.0
2017-06-05 10:35:00,115.58,115.61,115.54,115.54,31887.0,96.4533,96.4783,96.4199,96.4199,31887.0
2017-06-05 10:40:00,115.54,115.59,115.54,115.59,15294.0,96.4199,96.4616,96.4199,96.4616,15294.0
2017-06-05 10:45:00,115.59,115.6,115.58,115.6,5447.0,96.4616,96.47,96.4533,96.47,5447.0
2017-06-05 10:50:00,115.59,115.61,115.58,115.61,7747.0,96.4616,96.4783,96.4533,96.4783,7747.0
2017-06-05 10:55:00,115.59,115.59,115.55,115.56,12116.0,96.4616,96.4616,96.4282,96.4366,12116.0
2017-06-05 11:00:00,115.56,115.57,115.47,115.48,15091.0,96.4366,96.4449,96.3615,96.3698,15091.0
2017-06-05 11:05:00,115.48,115.52,115.47,115.5,9092.0,96.3698,96.4032,96.3615,96.3865,9092.0
2017-06-05 11:10:00,115.51,115.54,115.51,115.52,2392.0,96.3949,96.4199,96.3949,96.4032,2392.0
2017-06-05 11:15:00,115.51,115.51,115.5,115.5,3750.0,96.3949,96.3949,96.3865,96.3865,3750.0
2017-06-05 11:20:00,115.49,115.51,115.48,115.48,12251.0,96.3782,96.3949,96.3698,96.3698,12251.0
2017-06-05 11:25:00,115.48,115.49,115.43,115.44,11233.0,96.3698,96.3782,96.3281,96.3364,11233.0
2017-06-05 11:30:00,115.44,115.48,115.44,115.46,18745.0,96.3364,96.3698,96.3364,96.3531,18745.0
2017-06-05 11:35:00,115.45,115.47,115.43,115.44,5254.0,96.3448,96.3615,96.3281,96.3364,5254.0
2017-06-05 11:40:00,115.45,115.48,115.45,115.45,6191.0,96.3448,96.3698,96.3448,96.3448,6191.0
2017-06-05 11:45:00,115.44,115.44,115.39,115.41,21616.0,96.3364,96.3364,96.2947,96.3114,21616.0
2017-06-05 11:50:00,115.4,115.46,115.4,115.46,11620.0,96.3031,96.3531,96.3031,96.3531,11620.0
2017-06-05 11:55:00,115.47,115.53,115.46,115.53,14153.0,96.3615,96.4116,96.3531,96.4116,14153.0
2017-06-05 12:00:00,115.53,115.62,115.52,115.59,98334.0,96.4116,96.4867,96.4032,96.4616,98334.0
2017-06-05 12:05:00,115.6,115.63,115.57,115.58,15015.0,96.47,96.495,96.4449,96.4533,15015.0
2017-06-05 12:10:00,115.56,115.57,115.55,115.56,12854.0,96.4366,96.4449,96.4282,96.4366,12854.0
2017-06-05 12:15:00,115.57,115.57,115.55,115.55,11964.0,96.4449,96.4449,96.4282,96.4282,11964.0
2017-06-05 12:20:00,115.56,115.58,115.56,115.58,16120.0,96.4366,96.4533,96.4366,96.4533,16120.0
2017-06-05 12:25:00,115.58,115.59,115.55,115.57,12527.0,96.4533,96.4616,96.4282,96.4449,12527.0
2017-06-05 12:30:00,115.57,115.61,115.57,115.58,71754.0,96.4449,96.4783,96.4449,96.4533,71754.0
2017-06-05 12:35:00,115.56,115.57,115.54,115.55,25204.0,96.4366,96.4449,96.4199,96.4282,25204.0
2017-06-05 12:40:00,115.54,115.57,115.53,115.57,13196.0,96.4199,96.4449,96.4116,96.4449,13196.0
2017-06-05 12:45:00,115.57,115.57,115.53,115.55,57188.0,96.4449,96.4449,96.4116,96.4282,57188.0
2017-06-05 12:50:00,115.55,115.56,115.52,115.54,12818.0,96.4282,96.4366,96.4032,96.4199,12818.0
2017-06-05 12:55:00,115.54,115.57,115.54,115.57,6294.0,96.4199,96.4449,96.4199,96.4449,6294.0
2017-06-05 13:00:00,115.58,115.61,115.57,115.61,8090.0,96.4533,96.4783,96.4449,96.4783,8090.0
2017-06-05 13:05:00,115.61,115.62,115.6,115.6,7126.0,96.4783,96.4867,96.47,96.47,7126.0
2017-06-05 13:10:00,115.6,115.62,115.58,115.62,5206.0,96.47,96.4867,96.4533,96.4867,5206.0
2017-06-05 13:15:00,115.62,115.63,115.58,115.59,8367.0,96.4867,96.495,96.4533,96.4616,8367.0
2017-06-05 13:20:00,115.59,115.59,115.57,115.58,14916.0,96.4616,96.4616,96.4449,96.4533,14916.0
2017-06-05 13:25:00,115.58,115.6,115.57,115.59,6081.0,96.4533,96.47,96.4449,96.4616,6081.0
2017-06-05 13:30:00,115.59,115.6,115.51,115.55,12288.0,96.4616,96.47,96.3949,96.4282,12288.0
2017-06-05 13:35:00,115.55,115.55,115.53,115.55,10435.0,96.4282,96.4282,96.4116,96.4282,10435.0
2017-06-05 13:40:00,115.55,115.55,115.51,115.53,6915.0,96.4282,96.4282,96.3949,96.4116,6915.0
2017-06-05 13:45:00,115.53,115.54,115.52,115.52,1759.0,96.4116,96.4199,96.4032,96.4032,1759.0
2017-06-05 13:50:00,115.53,115.56,115.51,115.52,46645.0,96.4116,96.4366,96.3949,96.4032,46645.0
2017-06-05 13:55:00,115.52,115.54,115.51,115.52,7911.0,96.4032,96.4199,96.3949,96.4032,7911.0
2017-06-05 14:00:00,115.54,115.57,115.53,115.54,5140.0,96.4199,96.4449,96.4116,96.4199,5140.0
2017-06-05 14:05:00,115.53,115.53,115.5,115.5,4880.0,96.4116,96.4116,96.3865,96.3865,4880.0
2017-06-05 14:10:00,115.51,115.52,115.49,115.51,3985.0,96.3949,96.4032,96.3782,96.3949,3985.0
2017-06-05 14:15:00,115.5,115.51,115.48,115.48,12376.0,96.3865,96.3949,96.3698,96.3698,12376.0
2017-06-05 14:20:00,115.47,115.53,115.46,115.52,10159.0,96.3615,96.4116,96.3531,96.4032,10159.0
2017-06-05 14:25:00,115.52,115.52,115.49,115.51,4670.0,96.4032,96.4032,96.3782,96.3949,4670.0
2017-06-05 14:30:00,115.5,115.52,115.49,115.49,17408.0,96.3865,96.4032,96.3782,96.3782,17408.0
2017-06-05 14:35:00,115.49,115.53,115.49,115.52,10208.0,96.3782,96.4116,96.3782,96.4032,10208.0
2017-06-05 14:40:00,115.52,115.53,115.51,115.52,7057.0,96.4032,96.4116,96.3949,96.4032,7057.0
2017-06-05 14:45:00,115.53,115.54,115.51,115.53,7931.0,96.4116,96.4199,96.3949,96.4116,7931.0
2017-06-05 14:50:00,115.53,115.55,115.52,115.54,9829.0,96.4116,96.4282,96.4032,96.4199,9829.0
2017-06-05 14:55:00,115.52,115.53,115.5,115.52,10578.0,96.4032,96.4116,96.3865,96.4032,10578.0
2017-06-05 15:00:00,115.51,115.54,115.51,115.51,25211.0,96.3949,96.4199,96.3949,96.3949,25211.0
2017-06-05 15:05:00,115.51,115.52,115.5,115.5,32788.0,96.3949,96.4032,96.3865,96.3865,32788.0
2017-06-05 15:10:00,115.5,115.54,115.49,115.53,19815.0,96.3865,96.4199,96.3782,96.4116,19815.0
2017-06-05 15:15:00,115.53,115.53,115.48,115.49,37605.0,96.4116,96.4116,96.3698,96.3782,37605.0
2017-06-05 15:20:00,115.49,115.51,115.48,115.48,29075.0,96.3782,96.3949,96.3698,96.3698,29075.0
2017-06-05 15:25:00,115.48,115.51,115.47,115.51,31653.0,96.3698,96.3949,96.3615,96.3949,31653.0
2017-06-05 15:30:00,115.52,115.52,115.49,115.51,20228.0,96.4032,96.4032,96.3782,96.3949,20228.0
2017-06-05 15:35:00,115.51,115.53,115.49,115.5,25276.0,96.3949,96.4116,96.3782,96.3865,25276.0
2017-06-05 15:40:00,115.5,115.5,115.44,115.49,34884.0,96.3865,96.3865,96.3364,96.3782,34884.0
2017-06-05 15:45:00,115.48,115.48,115.42,115.42,36004.0,96.3698,96.3698,96.3198,96.3198,36004.0
2017-06-05 15:50:00,115.42,115.42,115.39,115.39,65789.0,96.3198,96.3198,96.2947,96.2947,65789.0
2017-06-05 15:55:00,115.4,115.41,115.35,115.38,156358.0,96.3031,96.3114,96.2613,96.2864,156358.0
2017-06-06 09:30:00,115.03,115.1,114.96,114.96,24477.0,95.9943,96.0527,95.9359,95.9359,24477.0
2017-06-06 09:35:00,114.95,114.96,114.85,114.92,35043.0,95.9275,95.9359,95.8441,95.9025,35043.0
2017-06-06 09:40:00,114.92,115.06,114.9,115.03,29510.0,95.9025,96.0193,95.8858,95.9943,29510.0
2017-06-06 09:45:00,115.03,115.03,114.99,115.0,4777.0,95.9943,95.9943,95.9609,95.9693,4777.0
2017-06-06 09:50:00,115.05,115.11,115.05,115.11,2099.0,96.011,96.0611,96.011,96.0611,2099.0
2017-06-06 09:55:00,115.12,115.14,115.11,115.14,10700.0,96.0694,96.0861,96.0611,96.0861,10700.0
2017-06-06 10:00:00,115.15,115.15,115.07,115.09,9752.0,96.0944,96.0944,96.0277,96.0444,9752.0
2017-06-06 10:05:00,115.1,115.13,115.07,115.08,8640.0,96.0527,96.0777,96.0277,96.036,8640.0
2017-06-06 10:10:00,115.09,115.19,115.08,115.18,8297.0,96.0444,96.1278,96.036,96.1195,8297.0
2017-06-06 10:15:00,115.18,115.24,115.18,115.19,6364.0,96.1195,96.1695,96.1195,96.1278,6364.0
2017-06-06 10:20:00,115.19,115.19,115.12,115.16,7502.0,96.1278,96.1278,96.0694,96.1028,7502.0
2017-06-06 10:25:00,115.15,115.2,115.14,115.2,22124.0,96.0944,96.1362,96.0861,96.1362,22124.0
2017-06-06 10:30:00,115.19,115.19,115.08,115.09,3639.0,96.1278,96.1278,96.036,96.0444,3639.0
2017-06-06 10:35:00,115.1,115.11,115.03,115.04,8376.0,96.0527,96.0611,95.9943,96.0026,8376.0
2017-06-06 10:40:00,115.06,115.11,115.05,115.11,11408.0,96.0193,96.0611,96.011,96.0611,11408.0
2017-06-06 10:45:00,115.11,115.13,115.08,115.13,12882.0,96.0611,96.0777,96.036,96.0777,12882.0
2017-06-06 10:50:00,115.13,115.14,115.1,115.11,12735.0,96.0777,96.0861,96.0527,96.0611,12735.0
2017-06-06 10:55:00,115.1,115.11,115.06,115.06,9549.0,96.0527,96.0611,96.0193,96.0193,9549.0
2017-06-06 11:00:00,115.07,115.08,115.03,115.04,2314.0,96.0277,96.036,95.9943,96.0026,2314.0
2017-06-06 11:05:00,115.03,115.03,114.98,115.03,28011.0,95.9943,95.9943,95.9526,95.9943,28011.0
2017-06-06 11:10:00,115.05,115.08,115.03,115.08,14987.0,96.011,96.036,95.9943,96.036,14987.0
2017-06-06 11:15:00,115.08,115.09,115.02,115.04,9528.0,96.036,96.0444,95.986,96.0026,9528.0
2017-06-06 11:20:00,115.06,115.07,115.04,115.07,8034.0,96.0193,96.0277,96.0026,96.0277,8034.0
2017-06-06 11:25:00,115.06,115.07,115.03,115.05,9360.0,96.0193,96.0277,95.9943,96.011,9360.0
2017-06-06 11:30:00,115.04,115.12,115.04,115.12,3816.0,96.0026,96.0694,96.0026,96.0694,3816.0
2017-06-06 11:35:00,115.15,115.18,115.15,115.18,1522.0,96.0944,96.1195,96.0944,96.1195,1522.0
2017-06-06 11:40:00,115.2,115.27,115.2,115.2,3509.0,96.1362,96.1946,96.1362,96.1362,3509.0
2017-06-06 11:45:00,115.21,115.25,115.2,115.21,14376.0,96.1445,96.1779,96.1362,96.1445,14376.0
2017-06-06 11:50:00,115.22,115.23,115.2,115.22,5363.0,96.1529,96.1612,96.1362,96.1529,5363.0
2017-06-06 11:55:00,115.22,115.22,115.15,115.17,8079.0,96.1529,96.1529,96.0944,96.1111,8079.0
2017-06-06 12:00:00,115.17,115.18,115.16,115.17,2452.0,96.1111,96.1195,96.1028,96.1111,2452.0
2017-06-06 12:05:00,115.17,115.2,115.17,115.18,2281.0,96.1111,96.1362,96.1111,96.1195,2281.0
2017-06-06 12:10:00,115.17,115.21,115.15,115.2,7521.0,96.1111,96.1445,96.0944,96.1362,7521.0
2017-06-06 12:15:00,115.21,115.23,115.2,115.21,1817.0,96.1445,96.1612,96.1362,96.1445,1817.0
2017-06-06 12:20:00,115.18,115.19,115.18,115.18,3202.0,96.1195,96.1278,96.1195,96.1195,3202.0
2017-06-06 12:25:00,115.18,115.19,115.15,115.16,1945.0,96.1195,96.1278,96.0944,96.1028,1945.0
2017-06-06 12:30:00,115.17,115.17,115.14,115.17,2447.0,96.1111,96.1111,96.0861,96.1111,2447.0
2017-06-06 12:35:00,115.18,115.18,115.14,115.16,5380.0,96.1195,96.1195,96.0861,96.1028,5380.0
2017-06-06 12:40:00,115.15,115.2,115.14,115.18,13929.0,96.0944,96.1362,96.0861,96.1195,13929.0
2017-06-06 12:45:00,115.18,115.22,115.18,115.19,1824.0,96.1195,96.1529,96.1195,96.1278,1824.0
2017-06-06 12:50:00,115.2,115.22,115.19,115.22,6957.0,96.1362,96.1529,96.1278,96.1529,6957.0
2017-06-06 12:55:00,115.19,115.21,115.19,115.2,8386.0,96.1278,96.1445,96.1278,96.1362,8386.0
2017-06-06 13:00:00,115.21,115.22,115.18,115.19,5899.0,96.1445,96.1529,96.1195,96.1278,5899.0
2017-06-06 13:05:00,115.2,115.21,115.18,115.2,1867.0,96.1362,96.1445,96.1195,96.1362,1867.0
2017-06-06 13:10:00,115.2,115.2,115.13,115.13,6209.0,96.1362,96.1362,96.0777,96.0777,6209.0
2017-06-06 13:15:00,115.15,115.15,115.12,115.13,2379.0,96.0944,96.0944,96.0694,96.0777,2379.0
2017-06-06 13:20:00,115.16,115.17,115.13,115.14,6255.0,96.1028,96.1111,96.0777,96.0861,6255.0
2017-06-06 13:25:00,115.14,115.17,115.13,115.16,4228.0,96.0861,96.1111,96.0777,96.1028,4228.0
2017-06-06 13:30:00,115.15,115.15,115.15,115.15,2218.0,96.0944,96.0944,96.0944,96.0944,2218.0
2017-06-06 13:35:00,115.11,115.15,115.1,115.14,14980.0,96.0611,96.0944,96.0527,96.0861,14980.0
2017-06-06 13:40:00,115.13,115.16,115.12,115.13,22206.0,96.0777,96.1028,96.0694,96.0777,22206.0
2017-06-06 13:45:00,115.14,115.16,115.14,115.15,15947.0,96.0861,96.1028,96.0861,96.0944,15947.0
2017-06-06 13:50:00,115.16,115.16,115.14,115.14,24680.0,96.1028,96.1028,96.0861,96.0861,24680.0
2017-06-06 13:55:00,115.14,115.18,115.12,115.18,14656.0,96.0861,96.1195,96.0694,96.1195,14656.0
2017-06-06 14:00:00,115.17,115.25,115.17,115.24,16799.0,96.1111,96.1779,96.1111,96.1695,16799.0
2017-06-06 14:05:00,115.25,115.26,115.23,115.24,14499.0,96.1779,96.1862,96.1612,96.1695,14499.0
2017-06-06 14:10:00,115.24,115.26,115.23,115.26,13097.0,96.1695,96.1862,96.1612,96.1862,13097.0
2017-06-06 14:15:00,115.26,115.29,115.24,115.28,23707.0,96.1862,96.2113,96.1695,96.2029,23707.0
2017-06-06 14:20:00,115.27,115.29,115.26,115.27,43876.0,96.1946,96.2113,96.1862,96.1946,43876.0
2017-06-06 14:25:00,115.27,115.29,115.25,115.28,20151.0,96.1946,96.2113,96.1779,96.2029,20151.0
2017-06-06 14:30:00,115.28,115.39,115.27,115.38,29670.0,96.2029,96.2947,96.1946,96.2864,29670.0
2017-06-06 14:35:00,115.4,115.43,115.35,115.35,9459.0,96.3031,96.3281,96.2613,96.2613,9459.0
2017-06-06 14:40:00,115.36,115.41,115.36,115.41,4598.0,96.2697,96.3114,96.2697,96.3114,4598.0
2017-06-06 14:45:00,115.4,115.42,115.39,115.42,6486.0,96.3031,96.3198,96.2947,96.3198,6486.0
2017-06-06 14:50:00,115.42,115.44,115.4,115.42,10507.0,96.3198,96.3364,96.3031,96.3198,10507.0
2017-06-06 14:55:00,115.43,115.46,115.4,115.4,13931.0,96.3281,96.3531,96.3031,96.3031,13931.0
2017-06-06 15:00:00,115.41,115.44,115.39,115.41,33307.0,96.3114,96.3364,96.2947,96.3114,33307.0
2017-06-06 15:05:00,115.41,115.41,115.38,115.38,12557.0,96.3114,96.3114,96.2864,96.2864,12557.0
2017-06-06 15:10:00,115.37,115.38,115.31,115.33,28482.0,96.278,96.2864,96.228,96.2446,28482.0
2017-06-06 15:15:00,115.34,115.35,115.31,115.32,18158.0,96.253,96.2613,96.228,96.2363,18158.0
2017-06-06 15:20:00,115.33,115.37,115.33,115.34,18030.0,96.2446,96.278,96.2446,96.253,18030.0
2017-06-06 15:25:00,115.35,115.38,115.33,115.34,21229.0,96.2613,96.2864,96.2446,96.253,21229.0
2017-06-06 15:30:00,115.33,115.33,115.23,115.25,33316.0,96.2446,96.2446,96.1612,96.1779,33316.0
2017-06-06 15:35:00,115.24,115.28,115.22,115.26,49082.0,96.1695,96.2029,96.1529,96.1862,49082.0
2017-06-06 15:40:00,115.25,115.27,115.22,115.24,49189.0,96.1779,96.1946,96.1529,96.1695,49189.0
2017-06-06 15:45:00,115.23,115.24,115.18,115.18,12443.0,96.1612,96.1695,96.1195,96.1195,12443.0
2017-06-06 15:50:00,115.19,115.25,115.15,115.15,31335.0,96.1278,96.1779,96.0944,96.0944,31335.0
2017-06-06 15:55:00,115.15,115.21,115.14,115.2,13226.0,96.0944,96.1445,96.0861,96.1362,13226.0
2017-06-07 09:30:00,115.25,115.34,115.21,115.23,24729.0,96.1779,96.253,96.1445,96.1612,24729.0
2017-06-07 09:35:00,115.22,115.32,115.22,115.31,23787.0,96.1529,96.2363,96.1529,96.228,23787.0
2017-06-07 09:40:00,115.33,115.36,115.3,115.32,12132.0,96.2446,96.2697,96.2196,96.2363,12132.0
2017-06-07 09:45:00,115.35,115.37,115.33,115.35,6364.0,96.2613,96.278,96.2446,96.2613,6364.0
2017-06-07 09:50:00,115.37,115.38,115.3,115.37,11649.0,96.278,96.2864,96.2196,96.278,11649.0
2017-06-07 09:55:00,115.37,115.41,115.36,115.4,5860.0,96.278,96.3114,96.2697,96.3031,5860.0
2017-06-07 10:00:00,115.46,115.47,115.4,115.4,7702.0,96.3531,96.3615,96.3031,96.3031,7702.0
2017-06-07 10:05:00,115.38,115.39,115.35,115.35,6605.0,96.2864,96.2947,96.2613,96.2613,6605.0
2017-06-07 10:10:00,115.36,115.44,115.36,115.4,5298.0,96.2697,96.3364,96.2697,96.3031,5298.0
2017-06-07 10:15:00,115.4,115.45,115.39,115.43,8787.0,96.3031,96.3448,96.2947,96.3281,8787.0
2017-06-07 10:20:00,115.43,115.44,115.38,115.43,10809.0,96.3281,96.3364,96.2864,96.3281,10809.0
2017-06-07 10:25:00,115.39,115.39,115.34,115.36,13123.0,96.2947,96.2947,96.253,96.2697,13123.0
2017-06-07 10:30:00,115.34,115.35,115.14,115.18,155711.0,96.253,96.2613,96.0861,96.1195,155711.0
2017-06-07 10:35:00,115.18,115.19,115.12,115.14,43219.0,96.1195,96.1278,96.0694,96.0861,43219.0
2017-06-07 10:40:00,115.13,115.16,115.09,115.12,26404.0,96.0777,96.1028,96.0444,96.0694,26404.0
2017-06-07 10:45:00,115.12,115.17,115.09,115.14,9232.0,96.0694,96.1111,96.0444,96.0861,9232.0
2017-06-07 10:50:00,115.11,115.19,115.09,115.19,8035.0,96.0611,96.1278,96.0444,96.1278,8035.0
2017-06-07 10:55:00,115.19,115.25,115.19,115.23,14816.0,96.1278,96.1779,96.1278,96.1612,14816.0
2017-06-07 11:00:00,115.21,115.22,115.16,115.21,12352.0,96.1445,96.1529,96.1028,96.1445,12352.0
2017-06-07 11:05:00,115.23,115.23,115.18,115.19,10221.0,96.1612,96.1612,96.1195,96.1278,10221.0
2017-06-07 11:10:00,115.19,115.22,115.18,115.21,4506.0,96.1278,96.1529,96.1195,96.1445,4506.0
2017-06-07 11:15:00,115.22,115.24,115.21,115.22,6362.0,96.1529,96.1695,96.1445,96.1529,6362.0
2017-06-07 11:20:00,115.23,115.23,115.18,115.18,82822.0,96.1612,96.1612,96.1195,96.1195,82822.0
2017-06-07 11:25:00,115.18,115.18,115.05,115.06,14767.0,96.1195,96.1195,96.011,96.0193,14767.0
2017-06-07 11:30:00,115.05,115.11,115.04,115.08,1829716.0,96.011,96.0611,96.0026,96.036,1829716.0
2017-06-07 11:35:00,115.08,115.13,115.08,115.1,33182.0,96.036,96.0777,96.036,96.0527,33182.0
2017-06-07 11:40:00,115.08,115.09,115.05,115.06,9733.0,96.036,96.0444,96.011,96.0193,9733.0
2017-06-07 11:45:00,115.05,115.08,115.05,115.08,4103.0,96.011,96.036,96.011,96.036,4103.0
2017-06-07 11:50:00,115.09,115.12,115.07,115.1,166965.0,96.0444,96.0694,96.0277,96.0527,166965.0
2017-06-07 11:55:00,115.1,115.13,115.09,115.1,6045.0,96.0527,96.0777,96.0444,96.0527,6045.0
2017-06-07 12:00:00,115.1,115.1,115.06,115.06,3900.0,96.0527,96.0527,96.0193,96.0193,3900.0
2017-06-07 12:05:00,115.07,115.14,115.07,115.13,4180.0,96.0277,96.0861,96.0277,96.0777,4180.0
2017-06-07 12:10:00,115.12,115.13,115.1,115.11,2726.0,96.0694,96.0777,96.0527,96.0611,2726.0
2017-06-07 12:15:00,115.12,115.12,115.11,115.12,6406.0,96.0694,96.0694,96.0611,96.0694,6406.0
2017-06-07 12:20:00,115.12,115.17,115.12,115.15,3240.0,96.0694,96.1111,96.0694,96.0944,3240.0
2017-06-07 12:25:00,115.14,115.16,115.12,115.13,5303.0,96.0861,96.1028,96.0694,96.0777,5303.0
2017-06-07 12:30:00,115.11,115.13,115.08,115.09,2918.0,96.0611,96.0777,96.036,96.0444,2918.0
2017-06-07 12:35:00,115.06,115.09,115.06,115.07,11758.0,96.0193,96.0444,96.0193,96.0277,11758.0
2017-06-07 12:40:00,115.06,115.08,115.05,115.08,8689.0,96.0193,96.036,96.011,96.036,8689.0
2017-06-07 12:45:00,115.07,115.07,114.96,114.99,77480.0,96.0277,96.0277,95.9359,95.9609,77480.0
2017-06-07 12:50:00,114.99,115.0,114.9,114.94,7149.0,95.9609,95.9693,95.8858,95.9192,7149.0
2017-06-07 12:55:00,114.95,115.01,114.94,115.0,5812.0,95.9275,95.9776,95.9192,95.9693,5812.0
2017-06-07 13:00:00,115.0,115.07,115.0,115.05,11433.0,95.9693,96.0277,95.9693,96.011,11433.0
2017-06-07 13:05:00,115.05,115.06,115.0,115.0,70623.0,96.011,96.0193,95.9693,95.9693,70623.0
2017-06-07 13:10:00,115.01,115.05,115.01,115.04,17975.0,95.9776,96.011,95.9776,96.0026,17975.0
2017-06-07 13:15:00,115.03,115.04,114.99,115.01,6620.0,95.9943,96.0026,95.9609,95.9776,6620.0
2017-06-07 13:20:00,115.02,115.07,114.96,115.07,181694.0,95.986,96.0277,95.9359,96.0277,181694.0
2017-06-07 13:25:00,115.08,115.09,115.07,115.07,118498.0,96.036,96.0444,96.0277,96.0277,118498.0
2017-06-07 13:30:00,115.05,115.06,115.03,115.03,24739.0,96.011,96.0193,95.9943,95.9943,24739.0
2017-06-07 13:35:00,115.03,115.04,115.02,115.03,11447.0,95.9943,96.0026,95.986,95.9943,11447.0
2017-06-07 13:40:00,115.01,115.04,114.99,115.0,19709.0,95.9776,96.0026,95.9609,95.9693,19709.0
2017-06-07 13:45:00,115.01,115.07,115.0,115.07,10220.0,95.9776,96.0277,95.9693,96.0277,10220.0
2017-06-07 13:50:00,115.06,115.08,115.04,115.08,22826.0,96.0193,96.036,96.0026,96.036,22826.0
2017-06-07 13:55:00,115.08,115.16,115.07,115.1,89363.0,96.036,96.1028,96.0277,96.0527,89363.0
2017-06-07 14:00:00,115.12,115.15,115.09,115.14,36536.0,96.0694,96.0944,96.0444,96.0861,36536.0
2017-06-07 14:05:00,115.13,115.2,115.13,115.17,143572.0,96.0777,96.1362,96.0777,96.1111,143572.0
2017-06-07 14:10:00,115.17,115.19,115.16,115.18,17453.0,96.1111,96.1278,96.1028,96.1195,17453.0
2017-06-07 14:15:00,115.17,115.18,115.15,115.16,15493.0,96.1111,96.1195,96.0944,96.1028,15493.0
2017-06-07 14:20:00,115.17,115.17,115.12,115.15,18723.0,96.1111,96.1111,96.0694,96.0944,18723.0
2017-06-07 14:25:00,115.15,115.18,115.11,115.15,69381.0,96.0944,96.1195,96.0611,96.0944,69381.0
2017-06-07 14:30:00,115.16,115.21,115.16,115.21,570468.0,96.1028,96.1445,96.1028,96.1445,570468.0
2017-06-07 14:35:00,115.21,115.21,115.17,115.19,11088.0,96.1445,96.1445,96.1111,96.1278,11088.0
2017-06-07 14:40:00,115.19,115.19,115.16,115.16,17942.0,96.1278,96.1278,96.1028,96.1028,17942.0
2017-06-07 14:45:00,115.19,115.27,115.17,115.24,34001.0,96.1278,96.1946,96.1111,96.1695,34001.0
2017-06-07 14:50:00,115.24,115.27,115.21,115.22,9192.0,96.1695,96.1946,96.1445,96.1529,9192.0
2017-06-07 14:55:00,115.22,115.22,115.19,115.2,7311.0,96.1529,96.1529,96.1278,96.1362,7311.0
2017-06-07 15:00:00,115.2,115.21,115.16,115.18,15714.0,96.1362,96.1445,96.1028,96.1195,15714.0
2017-06-07 15:05:00,115.16,115.21,115.16,115.18,26394.0,96.1028,96.1445,96.1028,96.1195,26394.0
2017-06-07 15:10:00,115.16,115.16,115.14,115.16,11611.0,96.1028,96.1028,96.0861,96.1028,11611.0
2017-06-07 15:15:00,115.17,115.17,115.15,115.16,8140.0,96.1111,96.1111,96.0944,96.1028,8140.0
2017-06-07 15:20:00,115.17,115.2,115.17,115.2,40182.0,96.1111,96.1362,96.1111,96.1362,40182.0
2017-06-07 15:25:00,115.2,115.25,115.2,115.25,47153.0,96.1362,96.1779,96.1362,96.1779,47153.0
2017-06-07 15:30:00,115.23,115.26,115.22,115.23,58618.0,96.1612,96.1862,96.1529,96.1612,58618.0
2017-06-07 15:35:00,115.23,115.23,115.17,115.18,59194.0,96.1612,96.1612,96.1111,96.1195,59194.0
2017-06-07 15:40:00,115.17,115.25,115.14,115.25,111776.0,96.1111,96.1779,96.0861,96.1779,111776.0
2017-06-07 15:45:00,115.25,115.28,115.24,115.26,236138.0,96.1779,96.2029,96.1695,96.1862,236138.0
2017-06-07 15:50:00,115.25,115.25,115.16,115.18,176249.0,96.1779,96.1779,96.1028,96.1195,176249.0
2017-06-07 15:55:00,115.18,115.19,115.1,115.17,596483.0,96.1195,96.1278,96.0527,96.1111,596483.0
2017-06-08 09:30:00,115.17,115.23,115.13,115.14,57184.0,96.1111,96.1612,96.0777,96.0861,57184.0
2017-06-08 09:35:00,115.14,115.31,115.12,115.3,38625.0,96.0861,96.228,96.0694,96.2196,38625.0
2017-06-08 09:40:00,115.32,115.47,115.3,115.44,26098.0,96.2363,96.3615,96.2196,96.3364,26098.0
2017-06-08 09:45:00,115.45,115.53,115.38,115.38,22368.0,96.3448,96.4116,96.2864,96.2864,22368.0
2017-06-08 09:50:00,115.39,115.39,115.21,115.27,26611.0,96.2947,96.2947,96.1445,96.1946,26611.0
2017-06-08 09:55:00,115.28,115.37,115.28,115.36,17210.0,96.2029,96.278,96.2029,96.2697,17210.0
2017-06-08 10:00:00,115.37,115.44,115.37,115.38,23520.0,96.278,96.3364,96.278,96.2864,23520.0
2017-06-08 10:05:00,115.36,115.43,115.33,115.4,15720.0,96.2697,96.3281,96.2446,96.3031,15720.0
2017-06-08 10:10:00,115.39,115.41,115.34,115.41,32895.0,96.2947,96.3114,96.253,96.3114,32895.0
2017-06-08 10:15:00,115.4,115.49,115.36,115.46,26110.0,96.3031,96.3782,96.2697,96.3531,26110.0
2017-06-08 10:20:00,115.45,115.45,115.31,115.39,32455.0,96.3448,96.3448,96.228,96.2947,32455.0
2017-06-08 10:25:00,115.38,115.38,115.21,115.26,32746.0,96.2864,96.2864,96.1445,96.1862,32746.0
2017-06-08 10:30:00,115.24,115.35,115.24,115.35,12817.0,96.1695,96.2613,96.1695,96.2613,12817.0
2017-06-08 10:35:00,115.35,115.35,115.26,115.31,8646.0,96.2613,96.2613,96.1862,96.228,8646.0
2017-06-08 10:40:00,115.3,115.37,115.29,115.31,30613.0,96.2196,96.278,96.2113,96.228,30613.0
2017-06-08 10:45:00,115.3,115.38,115.3,115.37,12793.0,96.2196,96.2864,96.2196,96.278,12793.0
2017-06-08 10:50:00,115.37,115.39,115.34,115.36,15392.0,96.278,96.2947,96.253,96.2697,15392.0
2017-06-08 10:55:00,115.36,115.36,115.3,115.33,32119.0,96.2697,96.2697,96.2196,96.2446,32119.0
2017-06-08 11:00:00,115.32,115.4,115.32,115.4,15663.0,96.2363,96.3031,96.2363,96.3031,15663.0
2017-06-08 11:05:00,115.41,115.42,115.36,115.4,22138.0,96.3114,96.3198,96.2697,96.3031,22138.0
2017-06-08 11:10:00,115.42,115.47,115.4,115.43,15523.0,96.3198,96.3615,96.3031,96.3281,15523.0
2017-06-08 11:15:00,115.43,115.46,115.4,115.46,10925.0,96.3281,96.3531,96.3031,96.3531,10925.0
2017-06-08 11:20:00,115.46,115.5,115.46,115.47,7741.0,96.3531,96.3865,96.3531,96.3615,7741.0
2017-06-08 11:25:00,115.46,115.47,115.43,115.44,1806.0,96.3531,96.3615,96.3281,96.3364,1806.0
2017-06-08 11:30:00,115.44,115.47,115.42,115.46,7846.0,96.3364,96.3615,96.3198,96.3531,7846.0
2017-06-08 11:35:00,115.47,115.49,115.44,115.46,7671.0,96.3615,96.3782,96.3364,96.3531,7671.0
2017-06-08 11:40:00,115.47,115.52,115.45,115.46,4602.0,96.3615,96.4032,96.3448,96.3531,4602.0
2017-06-08 11:45:00,115.45,115.48,115.42,115.47,2547.0,96.3448,96.3698,96.3198,96.3615,2547.0
2017-06-08 11:50:00,115.48,115.48,115.43,115.44,11897.0,96.3698,96.3698,96.3281,96.3364,11897.0
2017-06-08 11:55:00,115.46,115.49,115.43,115.49,9161.0,96.3531,96.3782,96.3281,96.3782,9161.0
2017-06-08 12:00:00,115.5,115.53,115.5,115.5,7754.0,96.3865,96.4116,96.3865,96.3865,7754.0
2017-06-08 12:05:00,115.52,115.58,115.51,115.54,11025.0,96.4032,96.4533,96.3949,96.4199,11025.0
2017-06-08 12:10:00,115.55,115.64,115.54,115.63,8124.0,96.4282,96.5033,96.4199,96.495,8124.0
2017-06-08 12:15:00,115.63,115.74,115.63,115.74,14052.0,96.495,96.5868,96.495,96.5868,14052.0
2017-06-08 12:20:00,115.73,115.79,115.7,115.71,4999.0,96.5785,96.6285,96.5534,96.5618,4999.0
2017-06-08 12:25:00,115.71,115.72,115.67,115.67,2837.0,96.5618,96.5701,96.5284,96.5284,2837.0
2017-06-08 12:30:00,115.69,115.73,115.69,115.72,1880.0,96.5451,96.5785,96.5451,96.5701,1880.0
2017-06-08 12:35:00,115.69,115.74,115.69,115.7,2978.0,96.5451,96.5868,96.5451,96.5534,2978.0
2017-06-08 12:40:00,115.7,115.73,115.68,115.69,9268.0,96.5534,96.5785,96.5367,96.5451,9268.0
2017-06-08 12:45:00,115.68,115.73,115.68,115.72,2183.0,96.5367,96.5785,96.5367,96.5701,2183.0
2017-06-08 12:50:00,115.71,115.72,115.7,115.7,11887.0,96.5618,96.5701,96.5534,96.5534,11887.0
2017-06-08 12:55:00,115.72,115.77,115.71,115.77,2973.0,96.5701,96.6118,96.5618,96.6118,2973.0
2017-06-08 13:00:00,115.78,115.78,115.72,115.74,14994.0,96.6202,96.6202,96.5701,96.5868,14994.0
2017-06-08 13:05:00,115.74,115.75,115.69,115.7,3585.0,96.5868,96.5951,96.5451,96.5534,3585.0
2017-06-08 13:10:00,115.71,115.72,115.65,115.66,5553.0,96.5618,96.5701,96.5117,96.52,5553.0
2017-06-08 13:15:00,115.67,115.71,115.67,115.69,8390.0,96.5284,96.5618,96.5284,96.5451,8390.0
2017-06-08 13:20:00,115.68,115.69,115.63,115.63,5549.0,96.5367,96.5451,96.495,96.495,5549.0
2017-06-08 13:25:00,115.63,115.66,115.55,115.58,8723.0,96.495,96.52,96.4282,96.4533,8723.0
2017-06-08 13:30:00,115.59,115.61,115.57,115.6,5659.0,96.4616,96.4783,96.4449,96.47,5659.0
2017-06-08 13:35:00,115.61,115.61,115.58,115.58,6760.0,96.4783,96.4783,96.4533,96.4533,6760.0
2017-06-08 13:40:00,115.57,115.62,115.56,115.59,3535.0,96.4449,96.4867,96.4366,96.4616,3535.0
2017-06-08 13:45:00,115.59,115.66,115.59,115.66,4301.0,96.4616,96.52,96.4616,96.52,4301.0
2017-06-08 13:50:00,115.64,115.69,115.64,115.67,6840.0,96.5033,96.5451,96.5033,96.5284,6840.0
2017-06-08 13:55:00,115.66,115.7,115.65,115.69,1465.0,96.52,96.5534,96.5117,96.5451,1465.0
2017-06-08 14:00:00,115.71,115.71,115.64,115.64,335907.0,96.5618,96.5618,96.5033,96.5033,335907.0
2017-06-08 14:05:00,115.66,115.66,115.62,115.63,8325.0,96.52,96.52,96.4867,96.495,8325.0
2017-06-08 14:10:00,115.65,115.65,115.55,115.55,16435.0,96.5117,96.5117,96.4282,96.4282,16435.0
2017-06-08 14:15:00,115.56,115.59,115.54,115.55,7886.0,96.4366,96.4616,96.4199,96.4282,7886.0
2017-06-08 14:20:00,115.52,115.53,115.47,115.47,5291.0,96.4032,96.4116,96.3615,96.3615,5291.0
2017-06-08 14:25:00,115.48,115.49,115.39,115.43,12430.0,96.3698,96.3782,96.2947,96.3281,12430.0
2017-06-08 14:30:00,115.43,115.49,115.42,115.48,2753.0,96.3281,96.3782,96.3198,96.3698,2753.0
2017-06-08 14:35:00,115.49,115.5,115.42,115.44,38683.0,96.3782,96.3865,96.3198,96.3364,38683.0
2017-06-08 14:40:00,115.45,115.45,115.38,115.41,58164.0,96.3448,96.3448,96.2864,96.3114,58164.0
2017-06-08 14:45:00,115.41,115.41,115.3,115.32,25699.0,96.3114,96.3114,96.2196,96.2363,25699.0
2017-06-08 14:50:00,115.33,115.36,115.28,115.29,6717.0,96.2446,96.2697,96.2029,96.2113,6717.0
2017-06-08 14:55:00,115.28,115.37,115.28,115.36,7995.0,96.2029,96.278,96.2029,96.2697,7995.0
2017-06-08 15:00:00,115.35,115.4,115.35,115.39,23994.0,96.2613,96.3031,96.2613,96.2947,23994.0
2017-06-08 15:05:00,115.39,115.4,115.37,115.4,11004.0,96.2947,96.3031,96.278,96.3031,11004.0
2017-06-08 15:10:00,115.37,115.4,115.34,115.36,6311.0,96.278,96.3031,96.253,96.2697,6311.0
2017-06-08 15:15:00,115.37,115.43,115.36,115.4,11013.0,96.278,96.3281,96.2697,96.3031,11013.0
2017-06-08 15:20:00,115.4,115.46,115.38,115.46,14240.0,96.3031,96.3531,96.2864,96.3531,14240.0
2017-06-08 15:25:00,115.45,115.48,115.45,115.47,9980.0,96.3448,96.3698,96.3448,96.3615,9980.0
2017-06-08 15:30:00,115.46,115.49,115.39,115.49,152936.0,96.3531,96.3782,96.2947,96.3782,152936.0
2017-06-08 15:35:00,115.48,115.49,115.42,115.42,10252.0,96.3698,96.3782,96.3198,96.3198,10252.0
2017-06-08 15:40:00,115.43,115.46,115.35,115.36,13751.0,96.3281,96.3531,96.2613,96.2697,13751.0
2017-06-08 15:45:00,115.36,115.46,115.36,115.45,14997.0,96.2697,96.3531,96.2697,96.3448,14997.0
2017-06-08 15:50:00,115.46,115.48,115.44,115.44,5958.0,96.3531,96.3698,96.3364,96.3364,5958.0
2017-06-08 15:55:00,115.43,115.48,115.4,115.41,24783.0,96.3281,96.3698,96.3031,96.3114,24783.0
2017-06-09 09:30:00,115.68,115.83,115.68,115.81,266899.0,96.5367,96.6619,96.5367,96.6452,266899.0
2017-06-09 09:35:00,115.79,115.85,115.78,115.82,45871.0,96.6285,96.6786,96.6202,96.6536,45871.0
2017-06-09 09:40:00,115.78,115.86,115.78,115.83,11293.0,96.6202,96.6869,96.6202,96.6619,11293.0
2017-06-09 09:45:00,115.81,115.89,115.8,115.89,12003.0,96.6452,96.712,96.6369,96.712,12003.0
2017-06-09 09:50:00,115.87,115.96,115.82,115.96,82147.0,96.6953,96.7704,96.6536,96.7704,82147.0
2017-06-09 09:55:00,115.96,116.06,115.96,116.01,115980.0,96.7704,96.8538,96.7704,96.8121,115980.0
2017-06-09 10:00:00,116.01,116.01,115.96,116.0,12251.0,96.8121,96.8121,96.7704,96.8038,12251.0
2017-06-09 10:05:00,116.01,116.05,115.97,116.04,30379.0,96.8121,96.8455,96.7787,96.8372,30379.0
2017-06-09 10:10:00,116.05,116.08,116.0,116.01,28272.0,96.8455,96.8705,96.8038,96.8121,28272.0
2017-06-09 10:15:00,116.0,116.08,116.0,116.08,23908.0,96.8038,96.8705,96.8038,96.8705,23908.0
2017-06-09 10:20:00,116.07,116.12,116.07,116.11,12277.0,96.8622,96.9039,96.8622,96.8956,12277.0
2017-06-09 10:25:00,116.13,116.18,116.11,116.18,13893.0,96.9123,96.954,96.8956,96.954,13893.0
2017-06-09 10:30:00,116.19,116.25,116.19,116.19,20368.0,96.9623,97.0124,96.9623,96.9623,20368.0
2017-06-09 10:35:00,116.2,116.21,116.16,116.18,10754.0,96.9707,96.979,96.9373,96.954,10754.0
2017-06-09 10:40:00,116.18,116.18,116.13,116.17,26546.0,96.954,96.954,96.9123,96.9456,26546.0
2017-06-09 10:45:00,116.19,116.22,116.18,116.21,4644.0,96.9623,96.9874,96.954,96.979,4644.0
2017-06-09 10:50:00,116.23,116.24,116.21,116.21,5999.0,96.9957,97.0041,96.979,96.979,5999.0
2017-06-09 10:55:00,116.2,116.25,116.19,116.24,6382.0,96.9707,97.0124,96.9623,97.0041,6382.0
2017-06-09 11:00:00,116.24,116.29,116.22,116.29,28596.0,97.0041,97.0458,96.9874,97.0458,28596.0
2017-06-09 11:05:00,116.3,116.35,116.3,116.34,9486.0,97.0541,97.0959,97.0541,97.0875,9486.0
2017-06-09 11:10:00,116.35,116.36,116.31,116.31,4598.0,97.0959,97.1042,97.0625,97.0625,4598.0
2017-06-09 11:15:00,116.33,116.37,116.32,116.34,16262.0,97.0792,97.1125,97.0708,97.0875,16262.0
2017-06-09 11:20:00,116.35,116.37,116.31,116.33,10638.0,97.0959,97.1125,97.0625,97.0792,10638.0
2017-06-09 11:25:00,116.33,116.38,116.3,116.37,14958.0,97.0792,97.1209,97.0541,97.1125,14958.0
2017-06-09 11:30:00,116.37,116.4,116.34,116.36,11824.0,97.1125,97.1376,97.0875,97.1042,11824.0
2017-06-09 11:35:00,116.34,116.35,116.3,116.32,3785.0,97.0875,97.0959,97.0541,97.0708,3785.0
2017-06-09 11:40:00,116.29,116.31,116.28,116.31,1962.0,97.0458,97.0625,97.0374,97.0625,1962.0
2017-06-09 11:45:00,116.34,116.37,116.33,116.35,8634.0,97.0875,97.1125,97.0792,97.0959,8634.0
2017-06-09 11:50:00,116.37,116.39,116.36,116.36,11789.0,97.1125,97.1292,97.1042,97.1042,11789.0
2017-06-09 11:55:00,116.37,116.38,116.34,116.35,3352.0,97.1125,97.1209,97.0875,97.0959,3352.0
2017-06-09 12:00:00,116.34,116.38,116.33,116.38,7823.0,97.0875,97.1209,97.0792,97.1209,7823.0
2017-06-09 12:05:00,116.38,116.42,116.37,116.41,8582.0,97.1209,97.1543,97.1125,97.1459,8582.0
2017-06-09 12:10:00,116.41,116.42,116.38,116.42,8886.0,97.1459,97.1543,97.1209,97.1543,8886.0
2017-06-09 12:15:00,116.42,116.45,116.4,116.42,28936.0,97.1543,97.1793,97.1376,97.1543,28936.0
2017-06-09 12:20:00,116.42,116.42,116.33,116.33,8983.0,97.1543,97.1543,97.0792,97.0792,8983.0
2017-06-09 12:25:00,116.3,116.33,116.24,116.27,21303.0,97.0541,97.0792,97.0041,97.0291,21303.0
2017-06-09 12:30:00,116.29,116.32,116.24,116.27,8618.0,97.0458,97.0708,97.0041,97.0291,8618.0
2017-06-09 12:35:00,116.27,116.28,116.18,116.27,14134.0,97.0291,97.0374,96.954,97.0291,14134.0
2017-06-09 12:40:00,116.27,116.28,116.25,116.27,10370.0,97.0291,97.0374,97.0124,97.0291,10370.0
2017-06-09 12:45:00,116.27,116.38,116.27,116.34,15129.0,97.0291,97.1209,97.0291,97.0875,15129.0
2017-06-09 12:50:00,116.34,116.4,116.34,116.37,22773.0,97.0875,97.1376,97.0875,97.1125,22773.0
2017-06-09 12:55:00,116.38,116.41,116.34,116.36,16177.0,97.1209,97.1459,97.0875,97.1042,16177.0
2017-06-09 13:00:00,116.37,116.41,116.35,116.37,8728.0,97.1125,97.1459,97.0959,97.1125,8728.0
2017-06-09 13:05:00,116.37,116.37,116.33,116.36,15175.0,97.1125,97.1125,97.0792,97.1042,15175.0
2017-06-09 13:10:00,116.34,116.37,116.27,116.34,34719.0,97.0875,97.1125,97.0291,97.0875,34719.0
2017-06-09 13:15:00,116.35,116.37,116.29,116.33,17762.0,97.0959,97.1125,97.0458,97.0792,17762.0
2017-06-09 13:20:00,116.32,116.34,116.3,116.33,20651.0,97.0708,97.0875,97.0541,97.0792,20651.0
2017-06-09 13:25:00,116.33,116.36,116.31,116.34,27377.0,97.0792,97.1042,97.0625,97.0875,27377.0
2017-06-09 13:30:00,116.35,116.36,116.32,116.36,9859.0,97.0959,97.1042,97.0708,97.1042,9859.0
2017-06-09 13:35:00,116.35,116.37,116.3,116.31,20656.0,97.0959,97.1125,97.0541,97.0625,20656.0
2017-06-09 13:40:00,116.32,116.32,116.24,116.28,23186.0,97.0708,97.0708,97.0041,97.0374,23186.0
2017-06-09 13:45:00,116.29,116.31,116.2,116.2,19715.0,97.0458,97.0625,96.9707,96.9707,19715.0
2017-06-09 13:50:00,116.2,116.2,116.13,116.14,26412.0,96.9707,96.9707,96.9123,96.9206,26412.0
2017-06-09 13:55:00,116.15,116.2,116.12,116.14,35639.0,96.929,96.9707,96.9039,96.9206,35639.0
2017-06-09 14:00:00,116.14,116.22,116.14,116.21,26578.0,96.9206,96.9874,96.9206,96.979,26578.0
2017-06-09 14:05:00,116.22,116.24,116.19,116.19,10630.0,96.9874,97.0041,96.9623,96.9623,10630.0
2017-06-09 14:10:00,116.19,116.25,116.18,116.25,22146.0,96.9623,97.0124,96.954,97.0124,22146.0
2017-06-09 14:15:00,116.26,116.33,116.25,116.26,25591.0,97.0207,97.0792,97.0124,97.0207,25591.0
2017-06-09 14:20:00,116.26,116.33,116.25,116.27,90036.0,97.0207,97.0792,97.0124,97.0291,90036.0
2017-06-09 14:25:00,116.25,116.26,116.22,116.23,8042.0,97.0124,97.0207,96.9874,96.9957,8042.0
2017-06-09 14:30:00,116.22,116.27,116.14,116.16,37022.0,96.9874,97.0291,96.9206,96.9373,37022.0
2017-06-09 14:35:00,116.16,116.17,116.04,116.11,139874.0,96.9373,96.9456,96.8372,96.8956,139874.0
2017-06-09 14:40:00,116.1,116.1,115.97,115.99,41700.0,96.8872,96.8872,96.7787,96.7954,41700.0
2017-06-09 14:45:00,115.99,116.05,115.91,115.94,200906.0,96.7954,96.8455,96.7287,96.7537,200906.0
2017-06-09 14:50:00,115.94,116.03,115.8,115.94,161002.0,96.7537,96.8288,96.6369,96.7537,161002.0
2017-06-09 14:55:00,115.94,115.97,115.85,115.89,57448.0,96.7537,96.7787,96.6786,96.712,57448.0
2017-06-09 15:00:00,115.88,116.1,115.87,116.0,90793.0,96.7036,96.8872,96.6953,96.8038,90793.0
2017-06-09 15:05:00,116.0,116.05,115.93,116.04,35319.0,96.8038,96.8455,96.7454,96.8372,35319.0
2017-06-09 15:10:00,116.02,116.12,116.01,116.07,37685.0,96.8205,96.9039,96.8121,96.8622,37685.0
2017-06-09 15:15:00,116.07,116.17,115.97,116.14,48428.0,96.8622,96.9456,96.7787,96.9206,48428.0
2017-06-09 15:20:00,116.15,116.26,116.11,116.26,54414.0,96.929,97.0207,96.8956,97.0207,54414.0
2017-06-09 15:25:00,116.24,116.32,116.19,116.31,52934.0,97.0041,97.0708,96.9623,97.0625,52934.0
2017-06-09 15:30:00,116.31,116.31,116.11,116.15,122669.0,97.0625,97.0625,96.8956,96.929,122669.0
2017-06-09 15:35:00,116.15,116.21,116.11,116.16,35462.0,96.929,96.979,96.8956,96.9373,35462.0
2017-06-09 15:40:00,116.16,116.18,116.07,116.18,64519.0,96.9373,96.954,96.8622,96.954,64519.0
2017-06-09 15:45:00,116.18,116.29,116.16,116.27,41928.0,96.954,97.0458,96.9373,97.0291,41928.0
2017-06-09 15:50:00,116.3,116.41,116.29,116.39,88377.0,97.0541,97.1459,97.0458,97.1292,88377.0
2017-06-09 15:55:00,116.39,116.43,116.33,116.37,112477.0,97.1292,97.1626,97.0792,97.1125,112477.0
2017-06-12 09:30:00,116.48,116.98,116.48,116.89,59920.0,97.2043,97.6216,97.2043,97.5465,59920.0
2017-06-12 09:35:00,116.9,116.95,116.82,116.94,71049.0,97.5548,97.5966,97.4881,97.5882,71049.0
2017-06-12 09:40:00,116.93,116.93,116.67,116.86,119794.0,97.5799,97.5799,97.3629,97.5215,119794.0
2017-06-12 09:45:00,116.87,116.93,116.81,116.87,126092.0,97.5298,97.5799,97.4797,97.5298,126092.0
2017-06-12 09:50:00,116.86,116.87,116.7,116.75,83618.0,97.5215,97.5298,97.3879,97.4297,83618.0
2017-06-12 09:55:00,116.77,116.86,116.7,116.73,35569.0,97.4464,97.5215,97.3879,97.413,35569.0
2017-06-12 10:00:00,116.74,116.77,116.52,116.68,57011.0,97.4213,97.4464,97.2377,97.3712,57011.0
2017-06-12 10:05:00,116.69,116.82,116.69,116.74,46915.0,97.3796,97.4881,97.3796,97.4213,46915.0
2017-06-12 10:10:00,116.76,116.82,116.67,116.75,49108.0,97.438,97.4881,97.3629,97.4297,49108.0
2017-06-12 10:15:00,116.74,116.81,116.7,116.79,35173.0,97.4213,97.4797,97.3879,97.463,35173.0
2017-06-12 10:20:00,116.79,116.82,116.7,116.77,38546.0,97.463,97.4881,97.3879,97.4464,38546.0
2017-06-12 10:25:00,116.77,116.82,116.71,116.79,34689.0,97.4464,97.4881,97.3963,97.463,34689.0
2017-06-12 10:30:00,116.78,116.78,116.64,116.66,30075.0,97.4547,97.4547,97.3379,97.3546,30075.0
2017-06-12 10:35:00,116.66,116.69,116.59,116.62,28274.0,97.3546,97.3796,97.2961,97.3212,28274.0
2017-06-12 10:40:00,116.63,116.73,116.62,116.66,52878.0,97.3295,97.413,97.3212,97.3546,52878.0
2017-06-12 10:45:00,116.68,116.72,116.62,116.66,26474.0,97.3712,97.4046,97.3212,97.3546,26474.0
2017-06-12 10:50:00,116.66,116.75,116.63,116.75,20789.0,97.3546,97.4297,97.3295,97.4297,20789.0
2017-06-12 10:55:00,116.75,116.77,116.7,116.76,34078.0,97.4297,97.4464,97.3879,97.438,34078.0
2017-06-12 11:00:00,116.78,116.83,116.75,116.77,15569.0,97.4547,97.4964,97.4297,97.4464,15569.0
2017-06-12 11:05:00,116.77,116.77,116.67,116.68,13060.0,97.4464,97.4464,97.3629,97.3712,13060.0
2017-06-12 11:10:00,116.69,116.75,116.67,116.68,16454.0,97.3796,97.4297,97.3629,97.3712,16454.0
2017-06-12 11:15:00,116.66,116.71,116.59,116.61,50805.0,97.3546,97.3963,97.2961,97.3128,50805.0
2017-06-12 11:20:00,116.61,116.62,116.52,116.54,35538.0,97.3128,97.3212,97.2377,97.2544,35538.0
2017-06-12 11:25:00,116.54,116.56,116.49,116.51,41385.0,97.2544,97.2711,97.2127,97.2294,41385.0
2017-06-12 11:30:00,116.51,116.57,116.49,116.51,29034.0,97.2294,97.2794,97.2127,97.2294,29034.0
2017-06-12 11:35:00,116.5,116.5,116.41,116.42,19163.0,97.221,97.221,97.1459,97.1543,19163.0
2017-06-12 11:40:00,116.42,116.46,116.38,116.43,22490.0,97.1543,97.1877,97.1209,97.1626,22490.0
2017-06-12 11:45:00,116.44,116.51,116.44,116.49,17163.0,97.171,97.2294,97.171,97.2127,17163.0
2017-06-12 11:50:00,116.48,116.5,116.41,116.44,25872.0,97.2043,97.221,97.1459,97.171,25872.0
2017-06-12 11:55:00,116.44,116.52,116.43,116.49,41510.0,97.171,97.2377,97.1626,97.2127,41510.0
2017-06-12 12:00:00,116.5,116.51,116.41,116.42,47523.0,97.221,97.2294,97.1459,97.1543,47523.0
2017-06-12 12:05:00,116.42,116.43,116.37,116.38,74662.0,97.1543,97.1626,97.1125,97.1209,74662.0
2017-06-12 12:10:00,116.38,116.45,116.36,116.42,32942.0,97.1209,97.1793,97.1042,97.1543,32942.0
2017-06-12 12:15:00,116.42,116.47,116.41,116.47,38640.0,97.1543,97.196,97.1459,97.196,38640.0
2017-06-12 12:20:00,116.47,116.52,116.45,116.45,27821.0,97.196,97.2377,97.1793,97.1793,27821.0
2017-06-12 12:25:00,116.45,116.49,116.44,116.47,27079.0,97.1793,97.2127,97.171,97.196,27079.0
2017-06-12 12:30:00,116.48,116.52,116.47,116.51,20059.0,97.2043,97.2377,97.196,97.2294,20059.0
2017-06-12 12:35:00,116.51,116.51,116.46,116.48,15136.0,97.2294,97.2294,97.1877,97.2043,15136.0
2017-06-12 12:40:00,116.48,116.51,116.43,116.44,21158.0,97.2043,97.2294,97.1626,97.171,21158.0
2017-06-12 12:45:00,116.44,116.45,116.4,116.42,23717.0,97.171,97.1793,97.1376,97.1543,23717.0
2017-06-12 12:50:00,116.42,116.42,116.38,116.38,15456.0,97.1543,97.1543,97.1209,97.1209,15456.0
2017-06-12 12:55:00,116.39,116.41,116.34,116.34,26380.0,97.1292,97.1459,97.0875,97.0875,26380.0
2017-06-12 13:00:00,116.34,116.41,116.34,116.41,35136.0,97.0875,97.1459,97.0875,97.1459,35136.0
2017-06-12 13:05:00,116.4,116.46,116.39,116.44,20988.0,97.1376,97.1877,97.1292,97.171,20988.0
2017-06-12 13:10:00,116.43,116.43,116.39,116.42,21870.0,97.1626,97.1626,97.1292,97.1543,21870.0
2017-06-12 13:15:00,116.43,116.46,116.43,116.46,11482.0,97.1626,97.1877,97.1626,97.1877,11482.0
2017-06-12 13:20:00,116.46,116.47,116.45,116.47,12737.0,97.1877,97.196,97.1793,97.196,12737.0
2017-06-12 13:25:00,116.47,116.48,116.46,116.47,17712.0,97.196,97.2043,97.1877,97.196,17712.0
2017-06-12 13:30:00,116.47,116.49,116.47,116.47,18290.0,97.196,97.2127,97.196,97.196,18290.0
2017-06-12 13:35:00,116.47,116.47,116.4,116.42,18531.0,97.196,97.196,97.1376,97.1543,18531.0
2017-06-12 13:40:00,116.42,116.45,116.41,116.43,35035.0,97.1543,97.1793,97.1459,97.1626,35035.0
2017-06-12 13:45:00,116.42,116.45,116.41,116.44,35882.0,97.1543,97.1793,97.1459,97.171,35882.0
2017-06-12 13:50:00,116.43,116.47,116.42,116.44,25694.0,97.1626,97.196,97.1543,97.171,25694.0
2017-06-12 13:55:00,116.44,116.44,116.36,116.36,49362.0,97.171,97.171,97.1042,97.1042,49362.0
2017-06-12 14:00:00,116.36,116.42,116.36,116.42,37543.0,97.1042,97.1543,97.1042,97.1543,37543.0
2017-06-12 14:05:00,116.42,116.46,116.4,116.44,35657.0,97.1543,97.1877,97.1376,97.171,35657.0
2017-06-12 14:10:00,116.44,116.48,116.43,116.45,42111.0,97.171,97.2043,97.1626,97.1793,42111.0
2017-06-12 14:15:00,116.46,116.47,116.44,116.44,68725.0,97.1877,97.196,97.171,97.171,68725.0
2017-06-12 14:20:00,116.43,116.45,116.39,116.39,59496.0,97.1626,97.1793,97.1292,97.1292,59496.0
2017-06-12 14:25:00,116.4,116.4,116.35,116.39,46319.0,97.1376,97.1376,97.0959,97.1292,46319.0
2017-06-12 14:30:00,116.39,116.4,116.35,116.38,44757.0,97.1292,97.1376,97.0959,97.1209,44757.0
2017-06-12 14:35:00,116.39,116.43,116.39,116.43,30106.0,97.1292,97.1626,97.1292,97.1626,30106.0
2017-06-12 14:40:00,116.43,116.48,116.41,116.45,59392.0,97.1626,97.2043,97.1459,97.1793,59392.0
2017-06-12 14:45:00,116.44,116.46,116.41,116.43,40375.0,97.171,97.1877,97.1459,97.1626,40375.0
2017-06-12 14:50:00,116.45,116.48,116.44,116.46,52258.0,97.1793,97.2043,97.171,97.1877,52258.0
2017-06-12 14:55:00,116.46,116.49,116.45,116.48,47608.0,97.1877,97.2127,97.1793,97.2043,47608.0
2017-06-12 15:00:00,116.5,116.51,116.45,116.46,52412.0,97.221,97.2294,97.1793,97.1877,52412.0
2017-06-12 15:05:00,116.45,116.54,116.45,116.52,28987.0,97.1793,97.2544,97.1793,97.2377,28987.0
2017-06-12 15:10:00,116.52,116.57,116.52,116.56,15009.0,97.2377,97.2794,97.2377,97.2711,15009.0
2017-06-12 15:15:00,116.56,116.6,116.54,116.55,35349.0,97.2711,97.3045,97.2544,97.2628,35349.0
2017-06-12 15:20:00,116.55,116.58,116.54,116.57,36321.0,97.2628,97.2878,97.2544,97.2794,36321.0
2017-06-12 15:25:00,116.56,116.57,116.49,116.49,27149.0,97.2711,97.2794,97.2127,97.2127,27149.0
2017-06-12 15:30:00,116.49,116.52,116.49,116.52,19093.0,97.2127,97.2377,97.2127,97.2377,19093.0
2017-06-12 15:35:00,116.53,116.59,116.53,116.54,126931.0,97.2461,97.2961,97.2461,97.2544,126931.0
2017-06-12 15:40:00,116.55,116.55,116.49,116.52,53601.0,97.2628,97.2628,97.2127,97.2377,53601.0
2017-06-12 15:45:00,116.51,116.57,116.49,116.51,71532.0,97.2294,97.2794,97.2127,97.2294,71532.0
2017-06-12 15:50:00,116.51,116.57,116.5,116.56,40532.0,97.2294,97.2794,97.221,97.2711,40532.0
2017-06-12 15:55:00,116.56,116.66,116.54,116.64,61579.0,97.2711,97.3546,97.2544,97.3379,61579.0
2017-06-13 09:30:00,116.83,116.9,116.81,116.9,43928.0,97.4964,97.5548,97.4797,97.5548,43928.0
2017-06-13 09:35:00,116.91,116.91,116.83,116.88,72247.0,97.5632,97.5632,97.4964,97.5381,72247.0
2017-06-13 09:40:00,116.89,116.97,116.89,116.91,29433.0,97.5465,97.6133,97.5465,97.5632,29433.0
2017-06-13 09:45:00,116.91,116.93,116.78,116.79,14575.0,97.5632,97.5799,97.4547,97.463,14575.0
2017-06-13 09:50:00,116.78,116.83,116.68,116.83,75062.0,97.4547,97.4964,97.3712,97.4964,75062.0
2017-06-13 09:55:00,116.82,116.87,116.82,116.85,15158.0,97.4881,97.5298,97.4881,97.5131,15158.0
2017-06-13 10:00:00,116.84,116.85,116.75,116.77,11980.0,97.5048,97.5131,97.4297,97.4464,11980.0
2017-06-13 10:05:00,116.78,116.8,116.75,116.78,255143.0,97.4547,97.4714,97.4297,97.4547,255143.0
2017-06-13 10:10:00,116.77,116.87,116.77,116.81,21925.0,97.4464,97.5298,97.4464,97.4797,21925.0
2017-06-13 10:15:00,116.8,116.84,116.77,116.81,16161.0,97.4714,97.5048,97.4464,97.4797,16161.0
2017-06-13 10:20:00,116.8,116.83,116.79,116.83,27972.0,97.4714,97.4964,97.463,97.4964,27972.0
2017-06-13 10:25:00,116.82,116.86,116.82,116.86,15016.0,97.4881,97.5215,97.4881,97.5215,15016.0
2017-06-13 10:30:00,116.87,116.88,116.83,116.83,22884.0,97.5298,97.5381,97.4964,97.4964,22884.0
2017-06-13 10:35:00,116.83,116.85,116.81,116.85,15757.0,97.4964,97.5131,97.4797,97.5131,15757.0
2017-06-13 10:40:00,116.85,116.85,116.79,116.8,13180.0,97.5131,97.5131,97.463,97.4714,13180.0
2017-06-13 10:45:00,116.8,116.87,116.78,116.86,19225.0,97.4714,97.5298,97.4547,97.5215,19225.0
2017-06-13 10:50:00,116.87,116.88,116.82,116.84,49670.0,97.5298,97.5381,97.4881,97.5048,49670.0
2017-06-13 10:55:00,116.84,116.9,116.81,116.81,27909.0,97.5048,97.5548,97.4797,97.4797,27909.0
2017-06-13 11:00:00,116.8,116.82,116.77,116.8,25269.0,97.4714,97.4881,97.4464,97.4714,25269.0
2017-06-13 11:05:00,116.82,116.85,116.8,116.84,10265.0,97.4881,97.5131,97.4714,97.5048,10265.0
2017-06-13 11:10:00,116.85,116.88,116.85,116.85,7559.0,97.5131,97.5381,97.5131,97.5131,7559.0
2017-06-13 11:15:00,116.83,116.85,116.82,116.82,8983.0,97.4964,97.5131,97.4881,97.4881,8983.0
2017-06-13 11:20:00,116.83,116.84,116.8,116.8,10674.0,97.4964,97.5048,97.4714,97.4714,10674.0
2017-06-13 11:25:00,116.8,116.85,116.79,116.84,76791.0,97.4714,97.5131,97.463,97.5048,76791.0
2017-06-13 11:30:00,116.84,116.86,116.83,116.86,12609.0,97.5048,97.5215,97.4964,97.5215,12609.0
2017-06-13 11:35:00,116.86,116.94,116.84,116.92,13102.0,97.5215,97.5882,97.5048,97.5715,13102.0
2017-06-13 11:40:00,116.92,116.99,116.91,116.96,24923.0,97.5715,97.6299,97.5632,97.6049,24923.0
2017-06-13 11:45:00,116.97,117.0,116.94,116.94,10763.0,97.6133,97.6383,97.5882,97.5882,10763.0
2017-06-13 11:50:00,116.94,116.97,116.93,116.94,10437.0,97.5882,97.6133,97.5799,97.5882,10437.0
2017-06-13 11:55:00,116.94,116.95,116.89,116.91,4677.0,97.5882,97.5966,97.5465,97.5632,4677.0
2017-06-13 12:00:00,116.9,116.9,116.86,116.86,10611.0,97.5548,97.5548,97.5215,97.5215,10611.0
2017-06-13 12:05:00,116.86,116.88,116.85,116.87,4392.0,97.5215,97.5381,97.5131,97.5298,4392.0
2017-06-13 12:10:00,116.87,116.88,116.86,116.87,1676.0,97.5298,97.5381,97.5215,97.5298,1676.0
2017-06-13 12:15:00,116.88,116.89,116.86,116.87,9557.0,97.5381,97.5465,97.5215,97.5298,9557.0
2017-06-13 12:20:00,116.88,116.89,116.85,116.87,11693.0,97.5381,97.5465,97.5131,97.5298,11693.0
2017-06-13 12:25:00,116.88,116.89,116.85,116.89,8919.0,97.5381,97.5465,97.5131,97.5465,8919.0
2017-06-13 12:30:00,116.88,116.91,116.88,116.9,4378.0,97.5381,97.5632,97.5381,97.5548,4378.0
2017-06-13 12:35:00,116.9,116.94,116.9,116.92,8500.0,97.5548,97.5882,97.5548,97.5715,8500.0
2017-06-13 12:40:00,116.93,116.95,116.91,116.93,20165.0,97.5799,97.5966,97.5632,97.5799,20165.0
2017-06-13 12:45:00,116.93,116.94,116.91,116.91,2512.0,97.5799,97.5882,97.5632,97.5632,2512.0
2017-06-13 12:50:00,116.93,116.94,116.9,116.93,3980.0,97.5799,97.5882,97.5548,97.5799,3980.0
2017-06-13 12:55:00,116.94,116.97,116.93,116.97,24141.0,97.5882,97.6133,97.5799,97.6133,24141.0
2017-06-13 13:00:00,116.96,116.96,116.93,116.96,7048.0,97.6049,97.6049,97.5799,97.6049,7048.0
2017-06-13 13:05:00,116.97,116.99,116.95,116.99,4116.0,97.6133,97.6299,97.5966,97.6299,4116.0
2017-06-13 13:10:00,116.99,117.04,116.99,117.03,5763.0,97.6299,97.6717,97.6299,97.6633,5763.0
2017-06-13 13:15:00,117.02,117.02,116.98,116.98,7535.0,97.655,97.655,97.6216,97.6216,7535.0
2017-06-13 13:20:00,116.98,117.02,116.98,117.0,4156.0,97.6216,97.655,97.6216,97.6383,4156.0
2017-06-13 13:25:00,116.99,117.02,116.98,117.02,38895.0,97.6299,97.655,97.6216,97.655,38895.0
2017-06-13 13:30:00,117.02,117.02,116.97,116.98,17508.0,97.655,97.655,97.6133,97.6216,17508.0
2017-06-13 13:35:00,116.99,117.0,116.96,116.98,5873.0,97.6299,97.6383,97.6049,97.6216,5873.0
2017-06-13 13:40:00,116.98,116.98,116.9,116.92,16207.0,97.6216,97.6216,97.5548,97.5715,16207.0
2017-06-13 13:45:00,116.93,116.94,116.91,116.94,5276.0,97.5799,97.5882,97.5632,97.5882,5276.0
2017-06-13 13:50:00,116.95,116.97,116.94,116.96,8058.0,97.5966,97.6133,97.5882,97.6049,8058.0
2017-06-13 13:55:00,116.97,116.98,116.95,116.97,4688.0,97.6133,97.6216,97.5966,97.6133,4688.0
2017-06-13 14:00:00,116.98,117.01,116.97,116.99,4639.0,97.6216,97.6466,97.6133,97.6299,4639.0
2017-06-13 14:05:00,117.0,117.08,116.99,117.06,26638.0,97.6383,97.7051,97.6299,97.6884,26638.0
2017-06-13 14:10:00,117.06,117.08,117.02,117.04,4829.0,97.6884,97.7051,97.655,97.6717,4829.0
2017-06-13 14:15:00,117.03,117.06,117.02,117.04,6452.0,97.6633,97.6884,97.655,97.6717,6452.0
2017-06-13 14:20:00,117.05,117.06,117.01,117.04,5608.0,97.68,97.6884,97.6466,97.6717,5608.0
2017-06-13 14:25:00,117.04,117.05,117.02,117.03,9052.0,97.6717,97.68,97.655,97.6633,9052.0
2017-06-13 14:30:00,117.02,117.05,116.98,117.02,5667.0,97.655,97.68,97.6216,97.655,5667.0
2017-06-13 14:35:00,117.01,117.04,117.01,117.04,18165.0,97.6466,97.6717,97.6466,97.6717,18165.0
2017-06-13 14:40:00,117.04,117.04,117.01,117.03,13080.0,97.6717,97.6717,97.6466,97.6633,13080.0
2017-06-13 14:45:00,117.03,117.04,117.0,117.01,13689.0,97.6633,97.6717,97.6383,97.6466,13689.0
2017-06-13 14:50:00,117.02,117.02,116.99,116.99,22237.0,97.655,97.655,97.6299,97.6299,22237.0
2017-06-13 14:55:00,116.98,116.99,116.94,116.97,15603.0,97.6216,97.6299,97.5882,97.6133,15603.0
2017-06-13 15:00:00,116.95,116.98,116.94,116.97,13211.0,97.5966,97.6216,97.5882,97.6133,13211.0
2017-06-13 15:05:00,116.96,116.99,116.95,116.98,6595.0,97.6049,97.6299,97.5966,97.6216,6595.0
2017-06-13 15:10:00,116.98,116.99,116.96,116.97,5682.0,97.6216,97.6299,97.6049,97.6133,5682.0
2017-06-13 15:15:00,116.97,117.0,116.97,116.99,31071.0,97.6133,97.6383,97.6133,97.6299,31071.0
2017-06-13 15:20:00,116.99,117.03,116.99,117.0,11402.0,97.6299,97.6633,97.6299,97.6383,11402.0
2017-06-13 15:25:00,116.99,117.06,116.99,117.06,8533.0,97.6299,97.6884,97.6299,97.6884,8533.0
2017-06-13 15:30:00,117.05,117.06,117.01,117.04,12062.0,97.68,97.6884,97.6466,97.6717,12062.0
2017-06-13 15:35:00,117.04,117.04,116.98,116.99,18520.0,97.6717,97.6717,97.6216,97.6299,18520.0
2017-06-13 15:40:00,116.99,117.01,116.95,116.97,37306.0,97.6299,97.6466,97.5966,97.6133,37306.0
2017-06-13 15:45:00,116.97,116.99,116.97,116.99,148686.0,97.6133,97.6299,97.6133,97.6299,148686.0
2017-06-13 15:50:00,116.99,117.0,116.93,116.96,92579.0,97.6299,97.6383,97.5799,97.6049,92579.0
2017-06-13 15:55:00,116.95,117.01,116.91,117.01,157631.0,97.5966,97.6466,97.5632,97.6466,157631.0
2017-06-14 09:30:00,117.11,117.11,116.84,116.86,57032.0,97.7301,97.7301,97.5048,97.5215,57032.0
2017-06-14 09:35:00,116.85,116.86,116.68,116.73,35931.0,97.5131,97.5215,97.3712,97.413,35931.0
2017-06-14 09:40:00,116.73,116.83,116.73,116.8,79956.0,97.413,97.4964,97.413,97.4714,79956.0
2017-06-14 09:45:00,116.8,116.83,116.77,116.81,9112.0,97.4714,97.4964,97.4464,97.4797,9112.0
2017-06-14 09:50:00,116.81,116.87,116.8,116.85,11865.0,97.4797,97.5298,97.4714,97.5131,11865.0
2017-06-14 09:55:00,116.86,116.88,116.79,116.79,23037.0,97.5215,97.5381,97.463,97.463,23037.0
2017-06-14 10:00:00,116.79,116.82,116.68,116.7,24621.0,97.463,97.4881,97.3712,97.3879,24621.0
2017-06-14 10:05:00,116.71,116.76,116.7,116.72,5098.0,97.3963,97.438,97.3879,97.4046,5098.0
2017-06-14 10:10:00,116.73,116.76,116.67,116.76,24384.0,97.413,97.438,97.3629,97.438,24384.0
2017-06-14 10:15:00,116.75,116.82,116.71,116.8,16126.0,97.4297,97.4881,97.3963,97.4714,16126.0
2017-06-14 10:20:00,116.8,116.8,116.72,116.72,16510.0,97.4714,97.4714,97.4046,97.4046,16510.0
2017-06-14 10:25:00,116.73,116.8,116.68,116.79,7904.0,97.413,97.4714,97.3712,97.463,7904.0
2017-06-14 10:30:00,116.76,116.79,116.65,116.67,41613.0,97.438,97.463,97.3462,97.3629,41613.0
2017-06-14 10:35:00,116.68,116.7,116.65,116.66,15657.0,97.3712,97.3879,97.3462,97.3546,15657.0
2017-06-14 10:40:00,116.66,116.66,116.54,116.55,12556.0,97.3546,97.3546,97.2544,97.2628,12556.0
2017-06-14 10:45:00,116.56,116.57,116.46,116.51,43188.0,97.2711,97.2794,97.1877,97.2294,43188.0
2017-06-14 10:50:00,116.52,116.55,116.52,116.55,9709.0,97.2377,97.2628,97.2377,97.2628,9709.0
2017-06-14 10:55:00,116.52,116.52,116.39,116.46,14992.0,97.2377,97.2377,97.1292,97.1877,14992.0
2017-06-14 11:00:00,116.45,116.5,116.44,116.46,10481.0,97.1793,97.221,97.171,97.1877,10481.0
2017-06-14 11:05:00,116.46,116.51,116.44,116.48,20109.0,97.1877,97.2294,97.171,97.2043,20109.0
2017-06-14 11:10:00,116.47,116.49,116.45,116.45,3433.0,97.196,97.2127,97.1793,97.1793,3433.0
2017-06-14 11:15:00,116.47,116.53,116.46,116.49,9012.0,97.196,97.2461,97.1877,97.2127,9012.0
2017-06-14 11:20:00,116.52,116.54,116.51,116.54,1609.0,97.2377,97.2544,97.2294,97.2544,1609.0
2017-06-14 11:25:00,116.53,116.53,116.48,116.51,14538.0,97.2461,97.2461,97.2043,97.2294,14538.0
2017-06-14 11:30:00,116.54,116.55,116.45,116.46,9687.0,97.2544,97.2628,97.1793,97.1877,9687.0
2017-06-14 11:35:00,116.46,116.48,116.43,116.43,12615.0,97.1877,97.2043,97.1626,97.1626,12615.0
2017-06-14 11:40:00,116.45,116.49,116.41,116.41,9870.0,97.1793,97.2127,97.1459,97.1459,9870.0
2017-06-14 11:45:00,116.4,116.43,116.36,116.42,17928.0,97.1376,97.1626,97.1042,97.1543,17928.0
2017-06-14 11:50:00,116.41,116.41,116.38,116.39,9298.0,97.1459,97.1459,97.1209,97.1292,9298.0
2017-06-14 11:55:00,116.39,116.4,116.37,116.4,28821.0,97.1292,97.1376,97.1125,97.1376,28821.0
2017-06-14 12:00:00,116.39,116.41,116.38,116.39,13117.0,97.1292,97.1459,97.1209,97.1292,13117.0
2017-06-14 12:05:00,116.38,116.4,116.33,116.33,7458.0,97.1209,97.1376,97.0792,97.0792,7458.0
2017-06-14 12:10:00,116.32,116.36,116.31,116.34,13089.0,97.0708,97.1042,97.0625,97.0875,13089.0
2017-06-14 12:15:00,116.34,116.39,116.34,116.39,1582.0,97.0875,97.1292,97.0875,97.1292,1582.0
2017-06-14 12:20:00,116.4,116.42,116.39,116.39,1088.0,97.1376,97.1543,97.1292,97.1292,1088.0
2017-06-14 12:25:00,116.4,116.43,116.4,116.42,4561.0,97.1376,97.1626,97.1376,97.1543,4561.0
2017-06-14 12:30:00,116.42,116.47,116.42,116.46,6544.0,97.1543,97.196,97.1543,97.1877,6544.0
2017-06-14 12:35:00,116.46,116.49,116.46,116.47,16316.0,97.1877,97.2127,97.1877,97.196,16316.0
2017-06-14 12:40:00,116.48,116.51,116.48,116.51,9138.0,97.2043,97.2294,97.2043,97.2294,9138.0
2017-06-14 12:45:00,116.48,116.49,116.47,116.47,9750.0,97.2043,97.2127,97.196,97.196,9750.0
2017-06-14 12:50:00,116.47,116.48,116.44,116.45,8413.0,97.196,97.2043,97.171,97.1793,8413.0
2017-06-14 12:55:00,116.46,116.47,116.45,116.47,13500.0,97.1877,97.196,97.1793,97.196,13500.0
2017-06-14 13:00:00,116.48,116.57,116.47,116.56,24475.0,97.2043,97.2794,97.196,97.2711,24475.0
2017-06-14 13:05:00,116.53,116.55,116.49,116.49,3650.0,97.2461,97.2628,97.2127,97.2127,3650.0
2017-06-14 13:10:00,116.5,116.5,116.46,116.46,2623.0,97.221,97.221,97.1877,97.1877,2623.0
2017-06-14 13:15:00,116.47,116.47,116.42,116.43,11580.0,97.196,97.196,97.1543,97.1626,11580.0
2017-06-14 13:20:00,116.43,116.46,116.43,116.46,5025.0,97.1626,97.1877,97.1626,97.1877,5025.0
2017-06-14 13:25:00,116.44,116.44,116.42,116.44,7533.0,97.171,97.171,97.1543,97.171,7533.0
2017-06-14 13:30:00,116.43,116.47,116.38,116.47,15380.0,97.1626,97.196,97.1209,97.196,15380.0
2017-06-14 13:35:00,116.47,116.47,116.42,116.45,23725.0,97.196,97.196,97.1543,97.1793,23725.0
2017-06-14 13:40:00,116.44,116.46,116.42,116.44,4334.0,97.171,97.1877,97.1543,97.171,4334.0
2017-06-14 13:45:00,116.45,116.49,116.44,116.48,1719.0,97.1793,97.2127,97.171,97.2043,1719.0
2017-06-14 13:50:00,116.48,116.51,116.47,116.47,10114.0,97.2043,97.2294,97.196,97.196,10114.0
2017-06-14 13:55:00,116.48,116.54,116.48,116.53,7025.0,97.2043,97.2544,97.2043,97.2461,7025.0
2017-06-14 14:00:00,116.56,116.56,116.45,116.54,29291.0,97.2711,97.2711,97.1793,97.2544,29291.0
2017-06-14 14:05:00,116.55,116.68,116.55,116.6,5508.0,97.2628,97.3712,97.2628,97.3045,5508.0
2017-06-14 14:10:00,116.62,116.65,116.53,116.61,34559.0,97.3212,97.3462,97.2461,97.3128,34559.0
2017-06-14 14:15:00,116.6,116.6,116.46,116.48,43074.0,97.3045,97.3045,97.1877,97.2043,43074.0
2017-06-14 14:20:00,116.51,116.57,116.46,116.54,21113.0,97.2294,97.2794,97.1877,97.2544,21113.0
2017-06-14 14:25:00,116.53,116.64,116.52,116.63,3475.0,97.2461,97.3379,97.2377,97.3295,3475.0
2017-06-14 14:30:00,116.63,116.7,116.6,116.67,31500.0,97.3295,97.3879,97.3045,97.3629,31500.0
2017-06-14 14:35:00,116.66,116.66,116.54,116.61,86895.0,97.3546,97.3546,97.2544,97.3128,86895.0
2017-06-14 14:40:00,116.62,116.62,116.36,116.36,116174.0,97.3212,97.3212,97.1042,97.1042,116174.0
2017-06-14 14:45:00,116.4,116.51,116.35,116.47,185570.0,97.1376,97.2294,97.0959,97.196,185570.0
2017-06-14 14:50:00,116.46,116.52,116.43,116.51,57252.0,97.1877,97.2377,97.1626,97.2294,57252.0
2017-06-14 14:55:00,116.49,116.52,116.45,116.47,52257.0,97.2127,97.2377,97.1793,97.196,52257.0
2017-06-14 15:00:00,116.46,116.48,116.39,116.48,37324.0,97.1877,97.2043,97.1292,97.2043,37324.0
2017-06-14 15:05:00,116.47,116.58,116.47,116.52,27685.0,97.196,97.2878,97.196,97.2377,27685.0
2017-06-14 15:10:00,116.52,116.54,116.44,116.51,113538.0,97.2377,97.2544,97.171,97.2294,113538.0
2017-06-14 15:15:00,116.5,116.61,116.5,116.6,30899.0,97.221,97.3128,97.221,97.3045,30899.0
2017-06-14 15:20:00,116.58,116.63,116.53,116.63,15749.0,97.2878,97.3295,97.2461,97.3295,15749.0
2017-06-14 15:25:00,116.6,116.66,116.56,116.66,20557.0,97.3045,97.3546,97.2711,97.3546,20557.0
2017-06-14 15:30:00,116.65,116.67,116.56,116.64,44761.0,97.3462,97.3629,97.2711,97.3379,44761.0
2017-06-14 15:35:00,116.65,116.75,116.62,116.75,43078.0,97.3462,97.4297,97.3212,97.4297,43078.0
2017-06-14 15:40:00,116.75,116.75,116.67,116.71,12701.0,97.4297,97.4297,97.3629,97.3963,12701.0
2017-06-14 15:45:00,116.7,116.76,116.66,116.76,16601.0,97.3879,97.438,97.3546,97.438,16601.0
2017-06-14 15:50:00,116.76,116.82,116.69,116.8,22519.0,97.438,97.4881,97.3796,97.4714,22519.0
2017-06-14 15:55:00,116.79,116.8,116.72,116.77,101539.0,97.463,97.4714,97.4046,97.4464,101539.0
2017-06-15 09:30:00,116.14,116.37,116.04,116.35,49735.0,96.9206,97.1125,96.8372,97.0959,49735.0
2017-06-15 09:35:00,116.37,116.4,116.29,116.39,52123.0,97.1125,97.1376,97.0458,97.1292,52123.0
2017-06-15 09:40:00,116.38,116.45,116.32,116.33,43462.0,97.1209,97.1793,97.0708,97.0792,43462.0
2017-06-15 09:45:00,116.33,116.4,116.32,116.34,23241.0,97.0792,97.1376,97.0708,97.0875,23241.0
2017-06-15 09:50:00,116.33,116.44,116.3,116.44,34405.0,97.0792,97.171,97.0541,97.171,34405.0
2017-06-15 09:55:00,116.45,116.57,116.44,116.57,12015.0,97.1793,97.2794,97.171,97.2794,12015.0
2017-06-15 10:00:00,116.57,116.64,116.54,116.55,12468.0,97.2794,97.3379,97.2544,97.2628,12468.0
2017-06-15 10:05:00,116.55,116.55,116.44,116.49,12412.0,97.2628,97.2628,97.171,97.2127,12412.0
2017-06-15 10:10:00,116.49,116.49,116.38,116.4,9988.0,97.2127,97.2127,97.1209,97.1376,9988.0
2017-06-15 10:15:00,116.41,116.41,116.31,116.34,6533.0,97.1459,97.1459,97.0625,97.0875,6533.0
2017-06-15 10:20:00,116.31,116.33,116.27,116.27,7238.0,97.0625,97.0792,97.0291,97.0291,7238.0
2017-06-15 10:25:00,116.28,116.34,116.23,116.34,8874.0,97.0374,97.0875,96.9957,97.0875,8874.0
2017-06-15 10:30:00,116.35,116.38,116.33,116.33,20242.0,97.0959,97.1209,97.0792,97.0792,20242.0
2017-06-15 10:35:00,116.35,116.41,116.33,116.39,15715.0,97.0959,97.1459,97.0792,97.1292,15715.0
2017-06-15 10:40:00,116.36,116.37,116.31,116.31,6698.0,97.1042,97.1125,97.0625,97.0625,6698.0
2017-06-15 10:45:00,116.31,116.33,116.25,116.27,11790.0,97.0625,97.0792,97.0124,97.0291,11790.0
2017-06-15 10:50:00,116.28,116.29,116.19,116.21,15870.0,97.0374,97.0458,96.9623,96.979,15870.0
2017-06-15 10:55:00,116.23,116.39,116.21,116.37,53774.0,96.9957,97.1292,96.979,97.1125,53774.0
2017-06-15 11:00:00,116.38,116.48,116.37,116.47,63409.0,97.1209,97.2043,97.1125,97.196,63409.0
2017-06-15 11:05:00,116.49,116.5,116.43,116.44,40384.0,97.2127,97.221,97.1626,97.171,40384.0
2017-06-15 11:10:00,116.43,116.48,116.42,116.45,43206.0,97.1626,97.2043,97.1543,97.1793,43206.0
2017-06-15 11:15:00,116.45,116.5,116.44,116.48,50532.0,97.1793,97.221,97.171,97.2043,50532.0
2017-06-15 11:20:00,116.48,116.55,116.48,116.54,55185.0,97.2043,97.2628,97.2043,97.2544,55185.0
2017-06-15 11:25:00,116.51,116.65,116.49,116.65,53662.0,97.2294,97.3462,97.2127,97.3462,53662.0
2017-06-15 11:30:00,116.64,116.68,116.61,116.66,43295.0,97.3379,97.3712,97.3128,97.3546,43295.0
2017-06-15 11:35:00,116.65,116.66,116.59,116.6,47125.0,97.3462,97.3546,97.2961,97.3045,47125.0
2017-06-15 11:40:00,116.6,116.65,116.6,116.62,42642.0,97.3045,97.3462,97.3045,97.3212,42642.0
2017-06-15 11:45:00,116.63,116.64,116.6,116.64,40231.0,97.3295,97.3379,97.3045,97.3379,40231.0
2017-06-15 11:50:00,116.64,116.64,116.61,116.61,37467.0,97.3379,97.3379,97.3128,97.3128,37467.0
2017-06-15 11:55:00,116.62,116.64,116.56,116.57,50002.0,97.3212,97.3379,97.2711,97.2794,50002.0
2017-06-15 12:00:00,116.58,116.6,116.54,116.56,43485.0,97.2878,97.3045,97.2544,97.2711,43485.0
2017-06-15 12:05:00,116.57,116.6,116.53,116.53,679455.0,97.2794,97.3045,97.2461,97.2461,679455.0
2017-06-15 12:10:00,116.54,116.54,116.5,116.53,8891.0,97.2544,97.2544,97.221,97.2461,8891.0
2017-06-15 12:15:00,116.52,116.55,116.5,116.5,155981.0,97.2377,97.2628,97.221,97.221,155981.0
2017-06-15 12:20:00,116.5,116.5,116.44,116.45,15957.0,97.221,97.221,97.171,97.1793,15957.0
2017-06-15 12:25:00,116.45,116.46,116.41,116.45,23479.0,97.1793,97.1877,97.1459,97.1793,23479.0
2017-06-15 12:30:00,116.45,116.46,116.43,116.45,61445.0,97.1793,97.1877,97.1626,97.1793,61445.0
2017-06-15 12:35:00,116.45,116.47,116.45,116.46,3466.0,97.1793,97.196,97.1793,97.1877,3466.0
2017-06-15 12:40:00,116.45,116.52,116.45,116.52,4952.0,97.1793,97.2377,97.1793,97.2377,4952.0
2017-06-15 12:45:00,116.54,116.58,116.51,116.52,2716.0,97.2544,97.2878,97.2294,97.2377,2716.0
2017-06-15 12:50:00,116.52,116.56,116.52,116.54,3731.0,97.2377,97.2711,97.2377,97.2544,3731.0
2017-06-15 12:55:00,116.53,116.55,116.52,116.55,4271.0,97.2461,97.2628,97.2377,97.2628,4271.0
2017-06-15 13:00:00,116.54,116.61,116.53,116.58,15310.0,97.2544,97.3128,97.2461,97.2878,15310.0
2017-06-15 13:05:00,116.56,116.59,116.56,116.57,2895.0,97.2711,97.2961,97.2711,97.2794,2895.0
2017-06-15 13:10:00,116.57,116.62,116.57,116.61,14744.0,97.2794,97.3212,97.2794,97.3128,14744.0
2017-06-15 13:15:00,116.61,116.62,116.53,116.53,6019.0,97.3128,97.3212,97.2461,97.2461,6019.0
2017-06-15 13:20:00,116.54,116.56,116.53,116.55,10194.0,97.2544,97.2711,97.2461,97.2628,10194.0
2017-06-15 13:25:00,116.56,116.56,116.49,116.51,8021.0,97.2711,97.2711,97.2127,97.2294,8021.0
2017-06-15 13:30:00,116.53,116.58,116.52,116.58,5414.0,97.2461,97.2878,97.2377,97.2878,5414.0
2017-06-15 13:35:00,116.59,116.59,116.57,116.59,3035.0,97.2961,97.2961,97.2794,97.2961,3035.0
2017-06-15 13:40:00,116.58,116.58,116.52,116.52,24550.0,97.2878,97.2878,97.2377,97.2377,24550.0
2017-06-15 13:45:00,116.5,116.51,116.48,116.51,8180.0,97.221,97.2294,97.2043,97.2294,8180.0
2017-06-15 13:50:00,116.51,116.54,116.5,116.54,24918.0,97.2294,97.2544,97.221,97.2544,24918.0
2017-06-15 13:55:00,116.55,116.55,116.5,116.51,9856.0,97.2628,97.2628,97.221,97.2294,9856.0
2017-06-15 14:00:00,116.49,116.51,116.47,116.51,13118.0,97.2127,97.2294,97.196,97.2294,13118.0
2017-06-15 14:05:00,116.52,116.57,116.51,116.56,6024.0,97.2377,97.2794,97.2294,97.2711,6024.0
2017-06-15 14:10:00,116.57,116.58,116.51,116.54,17822.0,97.2794,97.2878,97.2294,97.2544,17822.0
2017-06-15 14:15:00,116.54,116.54,116.51,116.52,14745.0,97.2544,97.2544,97.2294,97.2377,14745.0
2017-06-15 14:20:00,116.52,116.58,116.52,116.57,30109.0,97.2377,97.2878,97.2377,97.2794,30109.0
2017-06-15 14:25:00,116.57,116.62,116.55,116.56,10579.0,97.2794,97.3212,97.2628,97.2711,10579.0
2017-06-15 14:30:00,116.55,116.57,116.54,116.55,37561.0,97.2628,97.2794,97.2544,97.2628,37561.0
2017-06-15 14:35:00,116.55,116.56,116.53,116.55,30061.0,97.2628,97.2711,97.2461,97.2628,30061.0
2017-06-15 14:40:00,116.55,116.57,116.54,116.55,13815.0,97.2628,97.2794,97.2544,97.2628,13815.0
2017-06-15 14:45:00,116.56,116.58,116.54,116.57,2367.0,97.2711,97.2878,97.2544,97.2794,2367.0
2017-06-15 14:50:00,116.56,116.59,116.54,116.55,14684.0,97.2711,97.2961,97.2544,97.2628,14684.0
2017-06-15 14:55:00,116.55,116.55,116.52,116.53,13844.0,97.2628,97.2628,97.2377,97.2461,13844.0
2017-06-15 15:00:00,116.53,116.57,116.52,116.56,65402.0,97.2461,97.2794,97.2377,97.2711,65402.0
2017-06-15 15:05:00,116.56,116.65,116.53,116.64,33795.0,97.2711,97.3462,97.2461,97.3379,33795.0
2017-06-15 15:10:00,116.65,116.65,116.59,116.6,21159.0,97.3462,97.3462,97.2961,97.3045,21159.0
2017-06-15 15:15:00,116.61,116.65,116.61,116.64,34633.0,97.3128,97.3462,97.3128,97.3379,34633.0
2017-06-15 15:20:00,116.64,116.65,116.61,116.62,35636.0,97.3379,97.3462,97.3128,97.3212,35636.0
2017-06-15 15:25:00,116.63,116.65,116.61,116.62,32426.0,97.3295,97.3462,97.3128,97.3212,32426.0
2017-06-15 15:30:00,116.62,116.63,116.59,116.59,36602.0,97.3212,97.3295,97.2961,97.2961,36602.0
2017-06-15 15:35:00,116.59,116.59,116.5,116.5,27798.0,97.2961,97.2961,97.221,97.221,27798.0
2017-06-15 15:40:00,116.5,116.51,116.43,116.48,14991.0,97.221,97.2294,97.1626,97.2043,14991.0
2017-06-15 15:45:00,116.48,116.54,116.47,116.51,49109.0,97.2043,97.2544,97.196,97.2294,49109.0
2017-06-15 15:50:00,116.52,116.54,116.47,116.5,92552.0,97.2377,97.2544,97.196,97.221,92552.0
2017-06-15 15:55:00,116.49,116.59,116.47,116.57,269415.0,97.2127,97.2961,97.196,97.2794,269415.0
2017-06-16 09:30:00,116.8,116.81,116.58,116.6,42062.0,97.4714,97.4797,97.2878,97.3045,42062.0
2017-06-16 09:35:00,116.6,116.6,116.48,116.52,21150.0,97.3045,97.3045,97.2043,97.2377,21150.0
2017-06-16 09:40:00,116.5,116.5,116.32,116.34,25207.0,97.221,97.221,97.0708,97.0875,25207.0
2017-06-16 09:45:00,116.35,116.41,116.26,116.41,17461.0,97.0959,97.1459,97.0207,97.1459,17461.0
2017-06-16 09:50:00,116.43,116.44,116.36,116.39,25732.0,97.1626,97.171,97.1042,97.1292,25732.0
2017-06-16 09:55:00,116.38,116.38,116.29,116.35,85373.0,97.1209,97.1209,97.0458,97.0959,85373.0
2017-06-16 10:00:00,116.33,116.37,116.27,116.34,34972.0,97.0792,97.1125,97.0291,97.0875,34972.0
2017-06-16 10:05:00,116.35,116.38,116.32,116.36,22535.0,97.0959,97.1209,97.0708,97.1042,22535.0
2017-06-16 10:10:00,116.37,116.37,116.3,116.34,14129.0,97.1125,97.1125,97.0541,97.0875,14129.0
2017-06-16 10:15:00,116.35,116.39,116.35,116.38,14637.0,97.0959,97.1292,97.0959,97.1209,14637.0
2017-06-16 10:20:00,116.38,116.39,116.35,116.36,15059.0,97.1209,97.1292,97.0959,97.1042,15059.0
2017-06-16 10:25:00,116.36,116.36,116.31,116.35,2615.0,97.1042,97.1042,97.0625,97.0959,2615.0
2017-06-16 10:30:00,116.35,116.35,116.32,116.34,18508.0,97.0959,97.0959,97.0708,97.0875,18508.0
2017-06-16 10:35:00,116.35,116.41,116.35,116.4,12883.0,97.0959,97.1459,97.0959,97.1376,12883.0
2017-06-16 10:40:00,116.41,116.48,116.41,116.45,8459.0,97.1459,97.2043,97.1459,97.1793,8459.0
2017-06-16 10:45:00,116.45,116.45,116.39,116.42,3616.0,97.1793,97.1793,97.1292,97.1543,3616.0
2017-06-16 10:50:00,116.41,116.41,116.3,116.31,12005.0,97.1459,97.1459,97.0541,97.0625,12005.0
2017-06-16 10:55:00,116.31,116.41,116.31,116.4,2117.0,97.0625,97.1459,97.0625,97.1376,2117.0
2017-06-16 11:00:00,116.41,116.42,116.37,116.4,4770.0,97.1459,97.1543,97.1125,97.1376,4770.0
2017-06-16 11:05:00,116.43,116.44,116.4,116.41,16795.0,97.1626,97.171,97.1376,97.1459,16795.0
2017-06-16 11:10:00,116.42,116.47,116.39,116.47,13626.0,97.1543,97.196,97.1292,97.196,13626.0
2017-06-16 11:15:00,116.47,116.49,116.44,116.49,9044.0,97.196,97.2127,97.171,97.2127,9044.0
2017-06-16 11:20:00,116.5,116.51,116.45,116.48,14326.0,97.221,97.2294,97.1793,97.2043,14326.0
2017-06-16 11:25:00,116.47,116.47,116.45,116.46,17171.0,97.196,97.196,97.1793,97.1877,17171.0
2017-06-16 11:30:00,116.46,116.53,116.44,116.53,19041.0,97.1877,97.2461,97.171,97.2461,19041.0
2017-06-16 11:35:00,116.53,116.54,116.48,116.52,14494.0,97.2461,97.2544,97.2043,97.2377,14494.0
2017-06-16 11:40:00,116.53,116.54,116.52,116.54,6867.0,97.2461,97.2544,97.2377,97.2544,6867.0
2017-06-16 11:45:00,116.54,116.56,116.52,116.53,15030.0,97.2544,97.2711,97.2377,97.2461,15030.0
2017-06-16 11:50:00,116.52,116.54,116.51,116.52,88985.0,97.2377,97.2544,97.2294,97.2377,88985.0
2017-06-16 11:55:00,116.5,116.58,116.5,116.56,6028.0,97.221,97.2878,97.221,97.2711,6028.0
2017-06-16 12:00:00,116.57,116.63,116.57,116.63,18083.0,97.2794,97.3295,97.2794,97.3295,18083.0
2017-06-16 12:05:00,116.61,116.64,116.58,116.58,11980.0,97.3128,97.3379,97.2878,97.2878,11980.0
2017-06-16 12:10:00,116.58,116.59,116.57,116.57,11159.0,97.2878,97.2961,97.2794,97.2794,11159.0
2017-06-16 12:15:00,116.57,116.59,116.56,116.59,25575.0,97.2794,97.2961,97.2711,97.2961,25575.0
2017-06-16 12:20:00,116.59,116.6,116.57,116.57,15621.0,97.2961,97.3045,97.2794,97.2794,15621.0
2017-06-16 12:25:00,116.57,116.6,116.57,116.59,30680.0,97.2794,97.3045,97.2794,97.2961,30680.0
2017-06-16 12:30:00,116.59,116.6,116.57,116.6,34556.0,97.2961,97.3045,97.2794,97.3045,34556.0
2017-06-16 12:35:00,116.59,116.59,116.56,116.57,28961.0,97.2961,97.2961,97.2711,97.2794,28961.0
2017-06-16 12:40:00,116.56,116.58,116.55,116.58,17984.0,97.2711,97.2878,97.2628,97.2878,17984.0
2017-06-16 12:45:00,116.57,116.57,116.54,116.54,22804.0,97.2794,97.2794,97.2544,97.2544,22804.0
2017-06-16 12:50:00,116.54,116.54,116.51,116.53,457105.0,97.2544,97.2544,97.2294,97.2461,457105.0
2017-06-16 12:55:00,116.54,116.54,116.52,116.53,3762.0,97.2544,97.2544,97.2377,97.2461,3762.0
2017-06-16 13:00:00,116.53,116.54,116.5,116.54,11966.0,97.2461,97.2544,97.221,97.2544,11966.0
2017-06-16 13:05:00,116.56,116.56,116.53,116.53,2815.0,97.2711,97.2711,97.2461,97.2461,2815.0
2017-06-16 13:10:00,116.54,116.54,116.48,116.48,5618.0,97.2544,97.2544,97.2043,97.2043,5618.0
2017-06-16 13:15:00,116.46,116.5,116.46,116.49,8263.0,97.1877,97.221,97.1877,97.2127,8263.0
2017-06-16 13:20:00,116.5,116.52,116.49,116.5,10985.0,97.221,97.2377,97.2127,97.221,10985.0
2017-06-16 13:25:00,116.5,116.51,116.49,116.5,9666.0,97.221,97.2294,97.2127,97.221,9666.0
2017-06-16 13:30:00,116.51,116.51,116.47,116.5,10469.0,97.2294,97.2294,97.196,97.221,10469.0
2017-06-16 13:35:00,116.49,116.51,116.48,116.5,9058.0,97.2127,97.2294,97.2043,97.221,9058.0
2017-06-16 13:40:00,116.51,116.52,116.5,116.5,8821.0,97.2294,97.2377,97.221,97.221,8821.0
2017-06-16 13:45:00,116.5,116.5,116.47,116.48,2031.0,97.221,97.221,97.196,97.2043,2031.0
2017-06-16 13:50:00,116.49,116.5,116.47,116.47,11487.0,97.2127,97.221,97.196,97.196,11487.0
2017-06-16 13:55:00,116.47,116.52,116.46,116.51,15178.0,97.196,97.2377,97.1877,97.2294,15178.0
2017-06-16 14:00:00,116.52,116.53,116.5,116.5,7727.0,97.2377,97.2461,97.221,97.221,7727.0
2017-06-16 14:05:00,116.48,116.52,116.48,116.52,12052.0,97.2043,97.2377,97.2043,97.2377,12052.0
2017-06-16 14:10:00,116.51,116.51,116.49,116.49,3804.0,97.2294,97.2294,97.2127,97.2127,3804.0
2017-06-16 14:15:00,116.48,116.5,116.48,116.49,8092.0,97.2043,97.221,97.2043,97.2127,8092.0
2017-06-16 14:20:00,116.49,116.54,116.49,116.52,6863.0,97.2127,97.2544,97.2127,97.2377,6863.0
2017-06-16 14:25:00,116.52,116.55,116.48,116.48,13935.0,97.2377,97.2628,97.2043,97.2043,13935.0
2017-06-16 14:30:00,116.48,116.51,116.47,116.5,9419.0,97.2043,97.2294,97.196,97.221,9419.0
2017-06-16 14:35:00,116.5,116.51,116.46,116.46,7972.0,97.221,97.2294,97.1877,97.1877,7972.0
2017-06-16 14:40:00,116.46,116.47,116.44,116.46,38995.0,97.1877,97.196,97.171,97.1877,38995.0
2017-06-16 14:45:00,116.47,116.51,116.46,116.51,16675.0,97.196,97.2294,97.1877,97.2294,16675.0
2017-06-16 14:50:00,116.5,116.58,116.5,116.54,48235.0,97.221,97.2878,97.221,97.2544,48235.0
2017-06-16 14:55:00,116.55,116.57,116.54,116.56,18284.0,97.2628,97.2794,97.2544,97.2711,18284.0
2017-06-16 15:00:00,116.56,116.6,116.54,116.55,28847.0,97.2711,97.3045,97.2544,97.2628,28847.0
2017-06-16 15:05:00,116.56,116.59,116.54,116.56,9090.0,97.2711,97.2961,97.2544,97.2711,9090.0
2017-06-16 15:10:00,116.55,116.56,116.47,116.48,19178.0,97.2628,97.2711,97.196,97.2043,19178.0
2017-06-16 15:15:00,116.48,116.53,116.47,116.52,257781.0,97.2043,97.2461,97.196,97.2377,257781.0
2017-06-16 15:20:00,116.52,116.56,116.51,116.55,14065.0,97.2377,97.2711,97.2294,97.2628,14065.0
2017-06-16 15:25:00,116.55,116.56,116.54,116.56,7822.0,97.2628,97.2711,97.2544,97.2711,7822.0
2017-06-16 15:30:00,116.56,116.6,116.56,116.58,11690.0,97.2711,97.3045,97.2711,97.2878,11690.0
2017-06-16 15:35:00,116.59,116.64,116.58,116.63,31119.0,97.2961,97.3379,97.2878,97.3295,31119.0
2017-06-16 15:40:00,116.64,116.66,116.62,116.65,14955.0,97.3379,97.3546,97.3212,97.3462,14955.0
2017-06-16 15:45:00,116.66,116.66,116.63,116.66,18950.0,97.3546,97.3546,97.3295,97.3546,18950.0
2017-06-16 15:50:00,116.66,116.72,116.66,116.71,37499.0,97.3546,97.4046,97.3546,97.3963,37499.0
2017-06-16 15:55:00,116.72,116.79,116.71,116.79,154450.0,97.4046,97.463,97.3963,97.463,154450.0
2017-06-19 09:30:00,117.15,117.19,117.06,117.12,47358.0,97.7635,97.7968,97.6884,97.7384,47358.0
2017-06-19 09:35:00,117.09,117.17,117.06,117.15,20242.0,97.7134,97.7802,97.6884,97.7635,20242.0
2017-06-19 09:40:00,117.16,117.2,117.13,117.14,30181.0,97.7718,97.8052,97.7468,97.7551,30181.0
2017-06-19 09:45:00,117.14,117.23,117.12,117.21,15277.0,97.7551,97.8302,97.7384,97.8135,15277.0
2017-06-19 09:50:00,117.21,117.21,117.17,117.19,10850.0,97.8135,97.8135,97.7802,97.7968,10850.0
2017-06-19 09:55:00,117.17,117.2,117.14,117.2,12320.0,97.7802,97.8052,97.7551,97.8052,12320.0
2017-06-19 10:00:00,117.19,117.26,117.16,117.25,23727.0,97.7968,97.8553,97.7718,97.8469,23727.0
2017-06-19 10:05:00,117.27,117.35,117.26,117.32,23924.0,97.8636,97.9304,97.8553,97.9053,23924.0
2017-06-19 10:10:00,117.31,117.34,117.3,117.34,12273.0,97.897,97.922,97.8886,97.922,12273.0
2017-06-19 10:15:00,117.35,117.36,117.31,117.34,5081.0,97.9304,97.9387,97.897,97.922,5081.0
2017-06-19 10:20:00,117.35,117.37,117.34,117.35,11837.0,97.9304,97.9471,97.922,97.9304,11837.0
2017-06-19 10:25:00,117.35,117.39,117.35,117.38,8456.0,97.9304,97.9638,97.9304,97.9554,8456.0
2017-06-19 10:30:00,117.38,117.46,117.37,117.38,43340.0,97.9554,98.0222,97.9471,97.9554,43340.0
2017-06-19 10:35:00,117.39,117.4,117.35,117.38,20186.0,97.9638,97.9721,97.9304,97.9554,20186.0
2017-06-19 10:40:00,117.38,117.38,117.34,117.34,10030.0,97.9554,97.9554,97.922,97.922,10030.0
2017-06-19 10:45:00,117.34,117.35,117.31,117.35,11868.0,97.922,97.9304,97.897,97.9304,11868.0
2017-06-19 10:50:00,117.35,117.38,117.34,117.36,18927.0,97.9304,97.9554,97.922,97.9387,18927.0
2017-06-19 10:55:00,117.37,117.38,117.3,117.3,55766.0,97.9471,97.9554,97.8886,97.8886,55766.0
2017-06-19 11:00:00,117.31,117.31,117.27,117.27,34013.0,97.897,97.897,97.8636,97.8636,34013.0
2017-06-19 11:05:00,117.28,117.31,117.27,117.29,4286.0,97.872,97.897,97.8636,97.8803,4286.0
2017-06-19 11:10:00,117.31,117.31,117.28,117.3,14539.0,97.897,97.897,97.872,97.8886,14539.0
2017-06-19 11:15:00,117.33,117.33,117.29,117.29,6519.0,97.9137,97.9137,97.8803,97.8803,6519.0
2017-06-19 11:20:00,117.3,117.3,117.23,117.26,13660.0,97.8886,97.8886,97.8302,97.8553,13660.0
2017-06-19 11:25:00,117.25,117.25,117.2,117.23,6379.0,97.8469,97.8469,97.8052,97.8302,6379.0
2017-06-19 11:30:00,117.23,117.28,117.22,117.26,7961.0,97.8302,97.872,97.8219,97.8553,7961.0
2017-06-19 11:35:00,117.25,117.31,117.24,117.31,2320.0,97.8469,97.897,97.8386,97.897,2320.0
2017-06-19 11:40:00,117.31,117.32,117.28,117.3,4148.0,97.897,97.9053,97.872,97.8886,4148.0
2017-06-19 11:45:00,117.29,117.32,117.29,117.31,8107.0,97.8803,97.9053,97.8803,97.897,8107.0
2017-06-19 11:50:00,117.3,117.33,117.3,117.32,8818.0,97.8886,97.9137,97.8886,97.9053,8818.0
2017-06-19 11:55:00,117.32,117.35,117.31,117.34,7905.0,97.9053,97.9304,97.897,97.922,7905.0
2017-06-19 12:00:00,117.34,117.37,117.33,117.37,15378.0,97.922,97.9471,97.9137,97.9471,15378.0
2017-06-19 12:05:00,117.37,117.38,117.35,117.37,11820.0,97.9471,97.9554,97.9304,97.9471,11820.0
2017-06-19 12:10:00,117.37,117.37,117.34,117.36,18482.0,97.9471,97.9471,97.922,97.9387,18482.0
2017-06-19 12:15:00,117.36,117.38,117.35,117.38,13945.0,97.9387,97.9554,97.9304,97.9554,13945.0
2017-06-19 12:20:00,117.38,117.38,117.36,117.37,9300.0,97.9554,97.9554,97.9387,97.9471,9300.0
2017-06-19 12:25:00,117.36,117.36,117.34,117.34,5852.0,97.9387,97.9387,97.922,97.922,5852.0
2017-06-19 12:30:00,117.35,117.35,117.28,117.29,11732.0,97.9304,97.9304,97.872,97.8803,11732.0
2017-06-19 12:35:00,117.29,117.31,117.28,117.31,20677.0,97.8803,97.897,97.872,97.897,20677.0
2017-06-19 12:40:00,117.31,117.31,117.29,117.3,68639.0,97.897,97.897,97.8803,97.8886,68639.0
2017-06-19 12:45:00,117.31,117.33,117.3,117.33,38124.0,97.897,97.9137,97.8886,97.9137,38124.0
2017-06-19 12:50:00,117.32,117.36,117.32,117.34,104548.0,97.9053,97.9387,97.9053,97.922,104548.0
2017-06-19 12:55:00,117.36,117.39,117.35,117.37,38252.0,97.9387,97.9638,97.9304,97.9471,38252.0
2017-06-19 13:00:00,117.37,117.41,117.37,117.4,94594.0,97.9471,97.9804,97.9471,97.9721,94594.0
2017-06-19 13:05:00,117.41,117.42,117.4,117.41,5261.0,97.9804,97.9888,97.9721,97.9804,5261.0
2017-06-19 13:10:00,117.42,117.42,117.41,117.41,1619.0,97.9888,97.9888,97.9804,97.9804,1619.0
2017-06-19 13:15:00,117.41,117.43,117.41,117.41,39270.0,97.9804,97.9971,97.9804,97.9804,39270.0
2017-06-19 13:20:00,117.41,117.43,117.4,117.43,14522.0,97.9804,97.9971,97.9721,97.9971,14522.0
2017-06-19 13:25:00,117.42,117.42,117.39,117.4,5827.0,97.9888,97.9888,97.9638,97.9721,5827.0
2017-06-19 13:30:00,117.41,117.42,117.4,117.41,8097.0,97.9804,97.9888,97.9721,97.9804,8097.0
2017-06-19 13:35:00,117.41,117.45,117.38,117.38,31679.0,97.9804,98.0138,97.9554,97.9554,31679.0
2017-06-19 13:40:00,117.37,117.38,117.35,117.36,9529.0,97.9471,97.9554,97.9304,97.9387,9529.0
2017-06-19 13:45:00,117.37,117.37,117.34,117.36,5774.0,97.9471,97.9471,97.922,97.9387,5774.0
2017-06-19 13:50:00,117.35,117.36,117.34,117.34,31976.0,97.9304,97.9387,97.922,97.922,31976.0
2017-06-19 13:55:00,117.35,117.35,117.32,117.33,54437.0,97.9304,97.9304,97.9053,97.9137,54437.0
2017-06-19 14:00:00,117.32,117.33,117.3,117.3,16936.0,97.9053,97.9137,97.8886,97.8886,16936.0
2017-06-19 14:05:00,117.31,117.31,117.28,117.29,24180.0,97.897,97.897,97.872,97.8803,24180.0
2017-06-19 14:10:00,117.29,117.3,117.26,117.26,58717.0,97.8803,97.8886,97.8553,97.8553,58717.0
2017-06-19 14:15:00,117.26,117.27,117.22,117.25,687910.0,97.8553,97.8636,97.8219,97.8469,687910.0
2017-06-19 14:20:00,117.24,117.25,117.18,117.19,23291.0,97.8386,97.8469,97.7885,97.7968,23291.0
2017-06-19 14:25:00,117.19,117.23,117.19,117.23,7772.0,97.7968,97.8302,97.7968,97.8302,7772.0
2017-06-19 14:30:00,117.22,117.28,117.22,117.26,30860.0,97.8219,97.872,97.8219,97.8553,30860.0
2017-06-19 14:35:00,117.25,117.26,117.23,117.23,21581.0,97.8469,97.8553,97.8302,97.8302,21581.0
2017-06-19 14:40:00,117.23,117.28,117.23,117.28,16705.0,97.8302,97.872,97.8302,97.872,16705.0
2017-06-19 14:45:00,117.29,117.29,117.24,117.24,4763.0,97.8803,97.8803,97.8386,97.8386,4763.0
2017-06-19 14:50:00,117.23,117.24,117.2,117.23,30773.0,97.8302,97.8386,97.8052,97.8302,30773.0
2017-06-19 14:55:00,117.24,117.25,117.22,117.25,5873.0,97.8386,97.8469,97.8219,97.8469,5873.0
2017-06-19 15:00:00,117.25,117.27,117.24,117.27,12150.0,97.8469,97.8636,97.8386,97.8636,12150.0
2017-06-19 15:05:00,117.27,117.3,117.27,117.29,3706.0,97.8636,97.8886,97.8636,97.8803,3706.0
2017-06-19 15:10:00,117.29,117.29,117.26,117.28,11650.0,97.8803,97.8803,97.8553,97.872,11650.0
2017-06-19 15:15:00,117.29,117.33,117.29,117.32,5927.0,97.8803,97.9137,97.8803,97.9053,5927.0
2017-06-19 15:20:00,117.31,117.33,117.3,117.31,16550.0,97.897,97.9137,97.8886,97.897,16550.0
2017-06-19 15:25:00,117.32,117.33,117.31,117.32,3769.0,97.9053,97.9137,97.897,97.9053,3769.0
2017-06-19 15:30:00,117.32,117.32,117.3,117.3,11316.0,97.9053,97.9053,97.8886,97.8886,11316.0
2017-06-19 15:35:00,117.3,117.33,117.3,117.33,16633.0,97.8886,97.9137,97.8886,97.9137,16633.0
2017-06-19 15:40:00,117.32,117.33,117.29,117.32,15807.0,97.9053,97.9137,97.8803,97.9053,15807.0
2017-06-19 15:45:00,117.33,117.36,117.32,117.35,16742.0,97.9137,97.9387,97.9053,97.9304,16742.0
2017-06-19 15:50:00,117.36,117.41,117.34,117.38,23984.0,97.9387,97.9804,97.922,97.9554,23984.0
2017-06-19 15:55:00,117.38,117.4,117.34,117.39,61243.0,97.9554,97.9721,97.922,97.9638,61243.0
2017-06-20 09:30:00,117.14,117.14,117.0,117.06,13439.0,97.7551,97.7551,97.6383,97.6884,13439.0
2017-06-20 09:35:00,117.05,117.06,116.97,117.03,14307.0,97.68,97.6884,97.6133,97.6633,14307.0
2017-06-20 09:40:00,117.02,117.05,117.01,117.01,23187.0,97.655,97.68,97.6466,97.6466,23187.0
2017-06-20 09:45:00,117.0,117.0,116.9,116.92,12114.0,97.6383,97.6383,97.5548,97.5715,12114.0
2017-06-20 09:50:00,116.91,116.93,116.87,116.88,6605.0,97.5632,97.5799,97.5298,97.5381,6605.0
2017-06-20 09:55:00,116.84,116.84,116.78,116.78,5596.0,97.5048,97.5048,97.4547,97.4547,5596.0
2017-06-20 10:00:00,116.77,116.87,116.76,116.87,6466.0,97.4464,97.5298,97.438,97.5298,6466.0
2017-06-20 10:05:00,116.85,116.91,116.84,116.9,10554.0,97.5131,97.5632,97.5048,97.5548,10554.0
2017-06-20 10:10:00,116.9,116.9,116.83,116.86,5460.0,97.5548,97.5548,97.4964,97.5215,5460.0
2017-06-20 10:15:00,116.86,116.9,116.84,116.89,3503.0,97.5215,97.5548,97.5048,97.5465,3503.0
2017-06-20 10:20:00,116.87,116.88,116.84,116.85,7114.0,97.5298,97.5381,97.5048,97.5131,7114.0
2017-06-20 10:25:00,116.86,116.87,116.82,116.83,4548.0,97.5215,97.5298,97.4881,97.4964,4548.0
2017-06-20 10:30:00,116.79,116.82,116.78,116.81,2134.0,97.463,97.4881,97.4547,97.4797,2134.0
2017-06-20 10:35:00,116.81,116.81,116.73,116.76,41352.0,97.4797,97.4797,97.413,97.438,41352.0
2017-06-20 10:40:00,116.76,116.81,116.76,116.79,5720.0,97.438,97.4797,97.438,97.463,5720.0
2017-06-20 10:45:00,116.79,116.82,116.78,116.81,7179.0,97.463,97.4881,97.4547,97.4797,7179.0
2017-06-20 10:50:00,116.84,116.85,116.81,116.81,4185.0,97.5048,97.5131,97.4797,97.4797,4185.0
2017-06-20 10:55:00,116.81,116.82,116.78,116.82,18405.0,97.4797,97.4881,97.4547,97.4881,18405.0
2017-06-20 11:00:00,116.81,116.82,116.79,116.8,21841.0,97.4797,97.4881,97.463,97.4714,21841.0
2017-06-20 11:05:00,116.8,116.84,116.79,116.79,13968.0,97.4714,97.5048,97.463,97.463,13968.0
2017-06-20 11:10:00,116.78,116.79,116.76,116.79,3919.0,97.4547,97.463,97.438,97.463,3919.0
2017-06-20 11:15:00,116.76,116.77,116.73,116.76,5056.0,97.438,97.4464,97.413,97.438,5056.0
2017-06-20 11:20:00,116.77,116.78,116.74,116.77,7173.0,97.4464,97.4547,97.4213,97.4464,7173.0
2017-06-20 11:25:00,116.76,116.79,116.75,116.79,24157.0,97.438,97.463,97.4297,97.463,24157.0
2017-06-20 11:30:00,116.8,116.84,116.79,116.83,10847.0,97.4714,97.5048,97.463,97.4964,10847.0
2017-06-20 11:35:00,116.83,116.83,116.78,116.81,2086.0,97.4964,97.4964,97.4547,97.4797,2086.0
2017-06-20 11:40:00,116.79,116.85,116.79,116.85,4525.0,97.463,97.5131,97.463,97.5131,4525.0
2017-06-20 11:45:00,116.85,116.87,116.83,116.84,5463.0,97.5131,97.5298,97.4964,97.5048,5463.0
2017-06-20 11:50:00,116.84,116.86,116.82,116.83,3640.0,97.5048,97.5215,97.4881,97.4964,3640.0
2017-06-20 11:55:00,116.83,116.84,116.79,116.8,4867.0,97.4964,97.5048,97.463,97.4714,4867.0
2017-06-20 12:00:00,116.79,116.82,116.79,116.82,3014.0,97.463,97.4881,97.463,97.4881,3014.0
2017-06-20 12:05:00,116.81,116.86,116.81,116.85,2451.0,97.4797,97.5215,97.4797,97.5131,2451.0
2017-06-20 12:10:00,116.84,116.84,116.79,116.8,4276.0,97.5048,97.5048,97.463,97.4714,4276.0
2017-06-20 12:15:00,116.82,116.82,116.75,116.77,9978.0,97.4881,97.4881,97.4297,97.4464,9978.0
2017-06-20 12:20:00,116.78,116.79,116.72,116.74,79484.0,97.4547,97.463,97.4046,97.4213,79484.0
2017-06-20 12:25:00,116.73,116.73,116.66,116.67,12897.0,97.413,97.413,97.3546,97.3629,12897.0
2017-06-20 12:30:00,116.69,116.71,116.69,116.71,3150.0,97.3796,97.3963,97.3796,97.3963,3150.0
2017-06-20 12:35:00,116.7,116.73,116.7,116.7,2389.0,97.3879,97.413,97.3879,97.3879,2389.0
2017-06-20 12:40:00,116.7,116.72,116.69,116.72,14887.0,97.3879,97.4046,97.3796,97.4046,14887.0
2017-06-20 12:45:00,116.7,116.7,116.68,116.69,4743.0,97.3879,97.3879,97.3712,97.3796,4743.0
2017-06-20 12:50:00,116.7,116.71,116.68,116.71,12051.0,97.3879,97.3963,97.3712,97.3963,12051.0
2017-06-20 12:55:00,116.75,116.86,116.74,116.85,16215.0,97.4297,97.5215,97.4213,97.5131,16215.0
2017-06-20 13:00:00,116.84,116.88,116.83,116.86,15385.0,97.5048,97.5381,97.4964,97.5215,15385.0
2017-06-20 13:05:00,116.85,116.86,116.84,116.85,2449.0,97.5131,97.5215,97.5048,97.5131,2449.0
2017-06-20 13:10:00,116.83,116.85,116.83,116.84,5524.0,97.4964,97.5131,97.4964,97.5048,5524.0
2017-06-20 13:15:00,116.83,116.83,116.82,116.83,500.0,97.4964,97.4964,97.4881,97.4964,500.0
2017-06-20 13:20:00,116.82,116.85,116.82,116.84,6557.0,97.4881,97.5131,97.4881,97.5048,6557.0
2017-06-20 13:25:00,116.84,116.84,116.77,116.8,13680.0,97.5048,97.5048,97.4464,97.4714,13680.0
2017-06-20 13:30:00,116.8,116.83,116.78,116.81,7535.0,97.4714,97.4964,97.4547,97.4797,7535.0
2017-06-20 13:35:00,116.82,116.84,116.8,116.81,6096.0,97.4881,97.5048,97.4714,97.4797,6096.0
2017-06-20 13:40:00,116.81,116.81,116.79,116.81,8290.0,97.4797,97.4797,97.463,97.4797,8290.0
2017-06-20 13:45:00,116.82,116.83,116.8,116.82,1330.0,97.4881,97.4964,97.4714,97.4881,1330.0
2017-06-20 13:50:00,116.81,116.81,116.79,116.8,11294.0,97.4797,97.4797,97.463,97.4714,11294.0
2017-06-20 13:55:00,116.8,116.82,116.79,116.81,8940.0,97.4714,97.4881,97.463,97.4797,8940.0
2017-06-20 14:00:00,116.81,116.86,116.81,116.83,19134.0,97.4797,97.5215,97.4797,97.4964,19134.0
2017-06-20 14:05:00,116.83,116.83,116.8,116.82,83730.0,97.4964,97.4964,97.4714,97.4881,83730.0
2017-06-20 14:10:00,116.81,116.82,116.8,116.81,2556.0,97.4797,97.4881,97.4714,97.4797,2556.0
2017-06-20 14:15:00,116.81,116.81,116.78,116.81,5628.0,97.4797,97.4797,97.4547,97.4797,5628.0
2017-06-20 14:20:00,116.82,116.83,116.8,116.8,6786.0,97.4881,97.4964,97.4714,97.4714,6786.0
2017-06-20 14:25:00,116.79,116.8,116.75,116.76,8009.0,97.463,97.4714,97.4297,97.438,8009.0
2017-06-20 14:30:00,116.77,116.82,116.76,116.78,3682.0,97.4464,97.4881,97.438,97.4547,3682.0
2017-06-20 14:35:00,116.78,116.78,116.73,116.76,12627.0,97.4547,97.4547,97.413,97.438,12627.0
2017-06-20 14:40:00,116.76,116.76,116.72,116.75,8547.0,97.438,97.438,97.4046,97.4297,8547.0
2017-06-20 14:45:00,116.75,116.76,116.71,116.71,11416.0,97.4297,97.438,97.3963,97.3963,11416.0
2017-06-20 14:50:00,116.72,116.78,116.71,116.77,14966.0,97.4046,97.4547,97.3963,97.4464,14966.0
2017-06-20 14:55:00,116.77,116.79,116.73,116.73,24869.0,97.4464,97.463,97.413,97.413,24869.0
2017-06-20 15:00:00,116.74,116.79,116.74,116.79,25545.0,97.4213,97.463,97.4213,97.463,25545.0
2017-06-20 15:05:00,116.78,116.78,116.73,116.73,4602.0,97.4547,97.4547,97.413,97.413,4602.0
2017-06-20 15:10:00,116.74,116.79,116.72,116.78,7781.0,97.4213,97.463,97.4046,97.4547,7781.0
2017-06-20 15:15:00,116.79,116.82,116.77,116.77,11437.0,97.463,97.4881,97.4464,97.4464,11437.0
2017-06-20 15:20:00,116.77,116.78,116.75,116.76,4592.0,97.4464,97.4547,97.4297,97.438,4592.0
2017-06-20 15:25:00,116.75,116.78,116.7,116.77,17277.0,97.4297,97.4547,97.3879,97.4464,17277.0
2017-06-20 15:30:00,116.76,116.76,116.67,116.71,23350.0,97.438,97.438,97.3629,97.3963,23350.0
2017-06-20 15:35:00,116.71,116.73,116.66,116.71,28781.0,97.3963,97.413,97.3546,97.3963,28781.0
2017-06-20 15:40:00,116.7,116.7,116.63,116.63,8711.0,97.3879,97.3879,97.3295,97.3295,8711.0
2017-06-20 15:45:00,116.63,116.64,116.54,116.54,14768.0,97.3295,97.3379,97.2544,97.2544,14768.0
2017-06-20 15:50:00,116.54,116.59,116.54,116.55,10563.0,97.2544,97.2961,97.2544,97.2628,10563.0
2017-06-20 15:55:00,116.56,116.61,116.55,116.58,63452.0,97.2711,97.3128,97.2628,97.2878,63452.0
2017-06-21 09:30:00,116.61,116.64,116.52,116.53,19692.0,97.3128,97.3379,97.2377,97.2461,19692.0
2017-06-21 09:35:00,116.53,116.54,116.38,116.44,31588.0,97.2461,97.2544,97.1209,97.171,31588.0
2017-06-21 09:40:00,116.45,116.48,116.38,116.42,52226.0,97.1793,97.2043,97.1209,97.1543,52226.0
2017-06-21 09:45:00,116.4,116.49,116.38,116.49,9609.0,97.1376,97.2127,97.1209,97.2127,9609.0
2017-06-21 09:50:00,116.48,116.52,116.43,116.43,12289.0,97.2043,97.2377,97.1626,97.1626,12289.0
2017-06-21 09:55:00,116.44,116.44,116.4,116.41,5025.0,97.171,97.171,97.1376,97.1459,5025.0
2017-06-21 10:00:00,116.4,116.44,116.36,116.37,4282.0,97.1376,97.171,97.1042,97.1125,4282.0
2017-06-21 10:05:00,116.36,116.41,116.36,116.38,3122.0,97.1042,97.1459,97.1042,97.1209,3122.0
2017-06-21 10:10:00,116.34,116.38,116.32,116.34,8299.0,97.0875,97.1209,97.0708,97.0875,8299.0
2017-06-21 10:15:00,116.33,116.4,116.33,116.36,4526.0,97.0792,97.1376,97.0792,97.1042,4526.0
2017-06-21 10:20:00,116.36,116.43,116.35,116.42,5065.0,97.1042,97.1626,97.0959,97.1543,5065.0
2017-06-21 10:25:00,116.41,116.44,116.39,116.44,3147.0,97.1459,97.171,97.1292,97.171,3147.0
2017-06-21 10:30:00,116.45,116.59,116.45,116.55,13617.0,97.1793,97.2961,97.1793,97.2628,13617.0
2017-06-21 10:35:00,116.56,116.56,116.44,116.5,118009.0,97.2711,97.2711,97.171,97.221,118009.0
2017-06-21 10:40:00,116.52,116.59,116.52,116.58,10638.0,97.2377,97.2961,97.2377,97.2878,10638.0
2017-06-21 10:45:00,116.54,116.55,116.5,116.53,4350.0,97.2544,97.2628,97.221,97.2461,4350.0
2017-06-21 10:50:00,116.55,116.57,116.53,116.53,8524.0,97.2628,97.2794,97.2461,97.2461,8524.0
2017-06-21 10:55:00,116.52,116.52,116.42,116.42,8730.0,97.2377,97.2377,97.1543,97.1543,8730.0
2017-06-21 11:00:00,116.38,116.38,116.24,116.25,6420.0,97.1209,97.1209,97.0041,97.0124,6420.0
2017-06-21 11:05:00,116.26,116.27,116.21,116.21,1622.0,97.0207,97.0291,96.979,96.979,1622.0
2017-06-21 11:10:00,116.21,116.21,116.14,116.14,7328.0,96.979,96.979,96.9206,96.9206,7328.0
2017-06-21 11:15:00,116.13,116.14,116.09,116.09,3123.0,96.9123,96.9206,96.8789,96.8789,3123.0
2017-06-21 11:20:00,116.14,116.15,116.07,116.08,21723.0,96.9206,96.929,96.8622,96.8705,21723.0
2017-06-21 11:25:00,116.09,116.12,116.09,116.11,8023.0,96.8789,96.9039,96.8789,96.8956,8023.0
2017-06-21 11:30:00,116.13,116.19,116.12,116.17,6901.0,96.9123,96.9623,96.9039,96.9456,6901.0
2017-06-21 11:35:00,116.17,116.18,116.13,116.14,3253.0,96.9456,96.954,96.9123,96.9206,3253.0
2017-06-21 11:40:00,116.14,116.29,116.14,116.29,10808.0,96.9206,97.0458,96.9206,97.0458,10808.0
2017-06-21 11:45:00,116.29,116.29,116.25,116.28,5972.0,97.0458,97.0458,97.0124,97.0374,5972.0
2017-06-21 11:50:00,116.28,116.29,116.25,116.27,4472.0,97.0374,97.0458,97.0124,97.0291,4472.0
2017-06-21 11:55:00,116.29,116.31,116.29,116.31,4080.0,97.0458,97.0625,97.0458,97.0625,4080.0
2017-06-21 12:00:00,116.29,116.29,116.22,116.22,3524.0,97.0458,97.0458,96.9874,96.9874,3524.0
2017-06-21 12:05:00,116.22,116.26,116.21,116.25,14119.0,96.9874,97.0207,96.979,97.0124,14119.0
2017-06-21 12:10:00,116.26,116.27,116.22,116.22,5321.0,97.0207,97.0291,96.9874,96.9874,5321.0
2017-06-21 12:15:00,116.21,116.22,116.16,116.17,23312.0,96.979,96.9874,96.9373,96.9456,23312.0
2017-06-21 12:20:00,116.17,116.24,116.17,116.24,37503.0,96.9456,97.0041,96.9456,97.0041,37503.0
2017-06-21 12:25:00,116.25,116.26,116.2,116.21,19038.0,97.0124,97.0207,96.9707,96.979,19038.0
2017-06-21 12:30:00,116.22,116.23,116.17,116.18,5971.0,96.9874,96.9957,96.9456,96.954,5971.0
2017-06-21 12:35:00,116.15,116.17,116.1,116.12,10522.0,96.929,96.9456,96.8872,96.9039,10522.0
2017-06-21 12:40:00,116.09,116.1,116.04,116.04,22186.0,96.8789,96.8872,96.8372,96.8372,22186.0
2017-06-21 12:45:00,116.04,116.07,116.0,116.03,5638.0,96.8372,96.8622,96.8038,96.8288,5638.0
2017-06-21 12:50:00,116.02,116.06,116.02,116.03,2974.0,96.8205,96.8538,96.8205,96.8288,2974.0
2017-06-21 12:55:00,116.01,116.01,115.94,115.94,3161.0,96.8121,96.8121,96.7537,96.7537,3161.0
2017-06-21 13:00:00,115.94,115.99,115.94,115.97,3669.0,96.7537,96.7954,96.7537,96.7787,3669.0
2017-06-21 13:05:00,115.94,115.95,115.92,115.95,5662.0,96.7537,96.762,96.737,96.762,5662.0
2017-06-21 13:10:00,115.94,115.97,115.89,115.91,4457.0,96.7537,96.7787,96.712,96.7287,4457.0
2017-06-21 13:15:00,115.91,115.96,115.91,115.95,2789.0,96.7287,96.7704,96.7287,96.762,2789.0
2017-06-21 13:20:00,115.95,115.99,115.95,115.97,36006.0,96.762,96.7954,96.762,96.7787,36006.0
2017-06-21 13:25:00,115.98,116.01,115.96,115.96,249498.0,96.7871,96.8121,96.7704,96.7704,249498.0
2017-06-21 13:30:00,115.99,116.0,115.98,115.98,11419.0,96.7954,96.8038,96.7871,96.7871,11419.0
2017-06-21 13:35:00,115.98,115.98,115.95,115.98,3614.0,96.7871,96.7871,96.762,96.7871,3614.0
2017-06-21 13:40:00,115.97,115.98,115.92,115.94,8317.0,96.7787,96.7871,96.737,96.7537,8317.0
2017-06-21 13:45:00,115.93,115.93,115.86,115.88,3697.0,96.7454,96.7454,96.6869,96.7036,3697.0
2017-06-21 13:50:00,115.87,115.88,115.77,115.78,18208.0,96.6953,96.7036,96.6118,96.6202,18208.0
2017-06-21 13:55:00,115.78,115.8,115.75,115.8,3948.0,96.6202,96.6369,96.5951,96.6369,3948.0
2017-06-21 14:00:00,115.79,115.81,115.76,115.78,10283.0,96.6285,96.6452,96.6035,96.6202,10283.0
2017-06-21 14:05:00,115.78,115.83,115.76,115.83,7711.0,96.6202,96.6619,96.6035,96.6619,7711.0
2017-06-21 14:10:00,115.82,115.85,115.79,115.84,7878.0,96.6536,96.6786,96.6285,96.6703,7878.0
2017-06-21 14:15:00,115.84,115.88,115.84,115.85,9416.0,96.6703,96.7036,96.6703,96.6786,9416.0
2017-06-21 14:20:00,115.84,115.86,115.82,115.83,16118.0,96.6703,96.6869,96.6536,96.6619,16118.0
2017-06-21 14:25:00,115.83,115.86,115.82,115.82,18498.0,96.6619,96.6869,96.6536,96.6536,18498.0
2017-06-21 14:30:00,115.82,115.89,115.81,115.89,12071.0,96.6536,96.712,96.6452,96.712,12071.0
2017-06-21 14:35:00,115.9,116.0,115.9,115.99,8265.0,96.7203,96.8038,96.7203,96.7954,8265.0
2017-06-21 14:40:00,115.99,116.0,115.97,115.99,23039.0,96.7954,96.8038,96.7787,96.7954,23039.0
2017-06-21 14:45:00,115.98,116.0,115.96,115.98,8070.0,96.7871,96.8038,96.7704,96.7871,8070.0
2017-06-21 14:50:00,115.99,116.02,115.98,116.02,42838.0,96.7954,96.8205,96.7871,96.8205,42838.0
2017-06-21 14:55:00,116.0,116.0,115.96,115.96,4865.0,96.8038,96.8038,96.7704,96.7704,4865.0
2017-06-21 15:00:00,115.96,116.01,115.93,115.94,10473.0,96.7704,96.8121,96.7454,96.7537,10473.0
2017-06-21 15:05:00,115.93,115.96,115.93,115.96,19997.0,96.7454,96.7704,96.7454,96.7704,19997.0
2017-06-21 15:10:00,115.99,115.99,115.98,115.99,3533.0,96.7954,96.7954,96.7871,96.7954,3533.0
2017-06-21 15:15:00,115.97,115.98,115.94,115.97,3846.0,96.7787,96.7871,96.7537,96.7787,3846.0
2017-06-21 15:20:00,115.99,116.01,115.95,115.95,33518.0,96.7954,96.8121,96.762,96.762,33518.0
2017-06-21 15:25:00,115.94,115.96,115.92,115.96,4171.0,96.7537,96.7704,96.737,96.7704,4171.0
2017-06-21 15:30:00,115.97,115.97,115.91,115.91,7436.0,96.7787,96.7787,96.7287,96.7287,7436.0
2017-06-21 15:35:00,115.91,115.93,115.84,115.84,395926.0,96.7287,96.7454,96.6703,96.6703,395926.0
2017-06-21 15:40:00,115.84,115.89,115.83,115.89,38720.0,96.6703,96.712,96.6619,96.712,38720.0
2017-06-21 15:45:00,115.9,115.96,115.9,115.94,37814.0,96.7203,96.7704,96.7203,96.7537,37814.0
2017-06-21 15:50:00,115.93,115.94,115.91,115.91,73200.0,96.7454,96.7537,96.7287,96.7287,73200.0
2017-06-21 15:55:00,115.91,115.96,115.86,115.94,79631.0,96.7287,96.7704,96.6869,96.7537,79631.0
2017-06-22 09:30:00,116.11,116.11,115.88,115.94,140506.0,96.8956,96.8956,96.7036,96.7537,140506.0
2017-06-22 09:35:00,115.95,115.97,115.83,115.86,119275.0,96.762,96.7787,96.6619,96.6869,119275.0
2017-06-22 09:40:00,115.87,115.95,115.83,115.87,94034.0,96.6953,96.762,96.6619,96.6953,94034.0
2017-06-22 09:45:00,115.87,115.97,115.86,115.94,66530.0,96.6953,96.7787,96.6869,96.7537,66530.0
2017-06-22 09:50:00,115.93,116.01,115.91,115.99,84932.0,96.7454,96.8121,96.7287,96.7954,84932.0
2017-06-22 09:55:00,115.99,116.04,115.96,115.99,97477.0,96.7954,96.8372,96.7704,96.7954,97477.0
2017-06-22 10:00:00,115.98,116.0,115.89,116.0,87522.0,96.7871,96.8038,96.712,96.8038,87522.0
2017-06-22 10:05:00,116.0,116.0,115.89,115.9,83738.0,96.8038,96.8038,96.712,96.7203,83738.0
2017-06-22 10:10:00,115.9,115.94,115.85,115.93,92379.0,96.7203,96.7537,96.6786,96.7454,92379.0
2017-06-22 10:15:00,115.94,115.98,115.92,115.93,105167.0,96.7537,96.7871,96.737,96.7454,105167.0
2017-06-22 10:20:00,115.93,115.93,115.85,115.88,88034.0,96.7454,96.7454,96.6786,96.7036,88034.0
2017-06-22 10:25:00,115.88,115.9,115.85,115.86,82615.0,96.7036,96.7203,96.6786,96.6869,82615.0
2017-06-22 10:30:00,115.86,115.87,115.82,115.82,97953.0,96.6869,96.6953,96.6536,96.6536,97953.0
2017-06-22 10:35:00,115.82,115.84,115.81,115.83,77765.0,96.6536,96.6703,96.6452,96.6619,77765.0
2017-06-22 10:40:00,115.84,115.95,115.83,115.95,92970.0,96.6703,96.762,96.6619,96.762,92970.0
2017-06-22 10:45:00,115.95,116.08,115.95,116.07,122924.0,96.762,96.8705,96.762,96.8622,122924.0
2017-06-22 10:50:00,116.08,116.13,116.08,116.09,146641.0,96.8705,96.9123,96.8705,96.8789,146641.0
2017-06-22 10:55:00,116.1,116.12,116.05,116.09,94472.0,96.8872,96.9039,96.8455,96.8789,94472.0
2017-06-22 11:00:00,116.09,116.16,116.07,116.15,96961.0,96.8789,96.9373,96.8622,96.929,96961.0
2017-06-22 11:05:00,116.16,116.21,116.16,116.16,89740.0,96.9373,96.979,96.9373,96.9373,89740.0
2017-06-22 11:10:00,116.16,116.21,116.15,116.16,98280.0,96.9373,96.979,96.929,96.9373,98280.0
2017-06-22 11:15:00,116.16,116.18,115.95,116.14,1958632.0,96.9373,96.954,96.762,96.9206,1958632.0
2017-06-22 11:20:00,116.14,116.2,116.13,116.2,184381.0,96.9206,96.9707,96.9123,96.9707,184381.0
2017-06-22 11:25:00,116.2,116.21,116.17,116.2,133656.0,96.9707,96.979,96.9456,96.9707,133656.0
2017-06-22 11:30:00,116.2,116.21,116.12,116.12,64189.0,96.9707,96.979,96.9039,96.9039,64189.0
2017-06-22 11:35:00,116.12,116.13,116.1,116.13,58874.0,96.9039,96.9123,96.8872,96.9123,58874.0
2017-06-22 11:40:00,116.12,116.12,116.08,116.12,8510.0,96.9039,96.9039,96.8705,96.9039,8510.0
2017-06-22 11:45:00,116.1,116.12,116.09,116.11,27355.0,96.8872,96.9039,96.8789,96.8956,27355.0
2017-06-22 11:50:00,116.11,116.12,116.09,116.1,16090.0,96.8956,96.9039,96.8789,96.8872,16090.0
2017-06-22 11:55:00,116.11,116.14,116.1,116.14,45254.0,96.8956,96.9206,96.8872,96.9206,45254.0
2017-06-22 12:00:00,116.13,116.15,116.13,116.13,8046.0,96.9123,96.929,96.9123,96.9123,8046.0
2017-06-22 12:05:00,116.13,116.14,116.06,116.06,8272.0,96.9123,96.9206,96.8538,96.8538,8272.0
2017-06-22 12:10:00,116.06,116.08,116.05,116.06,2505.0,96.8538,96.8705,96.8455,96.8538,2505.0
2017-06-22 12:15:00,116.06,116.07,116.04,116.04,25124.0,96.8538,96.8622,96.8372,96.8372,25124.0
2017-06-22 12:20:00,116.05,116.07,116.03,116.07,9612.0,96.8455,96.8622,96.8288,96.8622,9612.0
2017-06-22 12:25:00,116.07,116.08,116.06,116.07,5424.0,96.8622,96.8705,96.8538,96.8622,5424.0
2017-06-22 12:30:00,116.07,116.09,116.05,116.09,13741.0,96.8622,96.8789,96.8455,96.8789,13741.0
2017-06-22 12:35:00,116.08,116.08,116.06,116.06,2826.0,96.8705,96.8705,96.8538,96.8538,2826.0
2017-06-22 12:40:00,116.06,116.08,116.06,116.08,2551.0,96.8538,96.8705,96.8538,96.8705,2551.0
2017-06-22 12:45:00,116.08,116.11,116.08,116.1,2157.0,96.8705,96.8956,96.8705,96.8872,2157.0
2017-06-22 12:50:00,116.1,116.11,116.08,116.09,15519.0,96.8872,96.8956,96.8705,96.8789,15519.0
2017-06-22 12:55:00,116.09,116.11,116.07,116.08,3859.0,96.8789,96.8956,96.8622,96.8705,3859.0
2017-06-22 13:00:00,116.07,116.1,116.07,116.09,9675.0,96.8622,96.8872,96.8622,96.8789,9675.0
2017-06-22 13:05:00,116.09,116.11,116.09,116.1,23878.0,96.8789,96.8956,96.8789,96.8872,23878.0
2017-06-22 13:10:00,116.09,116.1,116.02,116.03,71859.0,96.8789,96.8872,96.8205,96.8288,71859.0
2017-06-22 13:15:00,116.03,116.04,116.01,116.03,8220.0,96.8288,96.8372,96.8121,96.8288,8220.0
2017-06-22 13:20:00,116.04,116.04,116.0,116.01,19181.0,96.8372,96.8372,96.8038,96.8121,19181.0
2017-06-22 13:25:00,116.02,116.07,116.02,116.07,101816.0,96.8205,96.8622,96.8205,96.8622,101816.0
2017-06-22 13:30:00,116.06,116.07,116.04,116.07,23745.0,96.8538,96.8622,96.8372,96.8622,23745.0
2017-06-22 13:35:00,116.07,116.08,116.04,116.04,21008.0,96.8622,96.8705,96.8372,96.8372,21008.0
2017-06-22 13:40:00,116.04,116.06,116.02,116.04,12136.0,96.8372,96.8538,96.8205,96.8372,12136.0
2017-06-22 13:45:00,116.05,116.09,116.04,116.08,31851.0,96.8455,96.8789,96.8372,96.8705,31851.0
2017-06-22 13:50:00,116.08,116.1,116.07,116.09,5496.0,96.8705,96.8872,96.8622,96.8789,5496.0
2017-06-22 13:55:00,116.1,116.11,116.07,116.08,4033.0,96.8872,96.8956,96.8622,96.8705,4033.0
2017-06-22 14:00:00,116.09,116.1,116.08,116.09,6860.0,96.8789,96.8872,96.8705,96.8789,6860.0
2017-06-22 14:05:00,116.1,116.12,116.09,116.09,8969.0,96.8872,96.9039,96.8789,96.8789,8969.0
2017-06-22 14:10:00,116.07,116.09,116.05,116.09,4534.0,96.8622,96.8789,96.8455,96.8789,4534.0
2017-06-22 14:15:00,116.1,116.1,116.07,116.07,44751.0,96.8872,96.8872,96.8622,96.8622,44751.0
2017-06-22 14:20:00,116.07,116.1,116.05,116.08,7178.0,96.8622,96.8872,96.8455,96.8705,7178.0
2017-06-22 14:25:00,116.08,116.11,116.07,116.1,8533.0,96.8705,96.8956,96.8622,96.8872,8533.0
2017-06-22 14:30:00,116.07,116.08,116.07,116.08,5686.0,96.8622,96.8705,96.8622,96.8705,5686.0
2017-06-22 14:35:00,116.08,116.09,116.06,116.09,2647.0,96.8705,96.8789,96.8538,96.8789,2647.0
2017-06-22 14:40:00,116.08,116.12,116.07,116.12,18091.0,96.8705,96.9039,96.8622,96.9039,18091.0
2017-06-22 14:45:00,116.13,116.13,116.08,116.09,4521.0,96.9123,96.9123,96.8705,96.8789,4521.0
2017-06-22 14:50:00,116.11,116.12,116.07,116.08,29431.0,96.8956,96.9039,96.8622,96.8705,29431.0
2017-06-22 14:55:00,116.07,116.12,116.07,116.12,19573.0,96.8622,96.9039,96.8622,96.9039,19573.0
2017-06-22 15:00:00,116.12,116.14,116.1,116.13,25038.0,96.9039,96.9206,96.8872,96.9123,25038.0
2017-06-22 15:05:00,116.13,116.16,116.12,116.15,6239.0,96.9123,96.9373,96.9039,96.929,6239.0
2017-06-22 15:10:00,116.14,116.15,116.11,116.14,5432.0,96.9206,96.929,96.8956,96.9206,5432.0
2017-06-22 15:15:00,116.12,116.12,116.07,116.08,21285.0,96.9039,96.9039,96.8622,96.8705,21285.0
2017-06-22 15:20:00,116.08,116.1,116.07,116.07,7528.0,96.8705,96.8872,96.8622,96.8622,7528.0
2017-06-22 15:25:00,116.06,116.07,116.04,116.06,4775.0,96.8538,96.8622,96.8372,96.8538,4775.0
2017-06-22 15:30:00,116.06,116.06,116.0,116.0,11667.0,96.8538,96.8538,96.8038,96.8038,11667.0
2017-06-22 15:35:00,116.0,116.02,115.93,115.95,14164.0,96.8038,96.8205,96.7454,96.762,14164.0
2017-06-22 15:40:00,115.94,115.95,115.86,115.88,44794.0,96.7537,96.762,96.6869,96.7036,44794.0
2017-06-22 15:45:00,115.88,115.91,115.87,115.89,18852.0,96.7036,96.7287,96.6953,96.712,18852.0
2017-06-22 15:50:00,115.88,115.89,115.84,115.87,10078.0,96.7036,96.712,96.6703,96.6953,10078.0
2017-06-22 15:55:00,115.87,115.9,115.84,115.87,65586.0,96.6953,96.7203,96.6703,96.6953,65586.0
2017-06-23 09:30:00,116.0,116.11,115.93,115.93,30228.0,96.8038,96.8956,96.7454,96.7454,30228.0
2017-06-23 09:35:00,115.94,115.96,115.89,115.9,21594.0,96.7537,96.7704,96.712,96.7203,21594.0
2017-06-23 09:40:00,115.88,115.93,115.85,115.89,14399.0,96.7036,96.7454,96.6786,96.712,14399.0
2017-06-23 09:45:00,115.9,115.93,115.83,115.92,14560.0,96.7203,96.7454,96.6619,96.737,14560.0
2017-06-23 09:50:00,115.93,115.93,115.86,115.87,9513.0,96.7454,96.7454,96.6869,96.6953,9513.0
2017-06-23 09:55:00,115.87,115.98,115.84,115.97,140241.0,96.6953,96.7871,96.6703,96.7787,140241.0
2017-06-23 10:00:00,115.99,116.07,115.97,116.04,226005.0,96.7954,96.8622,96.7787,96.8372,226005.0
2017-06-23 10:05:00,116.04,116.05,115.98,116.03,17095.0,96.8372,96.8455,96.7871,96.8288,17095.0
2017-06-23 10:10:00,116.03,116.05,115.97,116.0,13089.0,96.8288,96.8455,96.7787,96.8038,13089.0
2017-06-23 10:15:00,116.01,116.03,115.96,115.98,2880.0,96.8121,96.8288,96.7704,96.7871,2880.0
2017-06-23 10:20:00,115.98,116.01,115.96,116.0,10322.0,96.7871,96.8121,96.7704,96.8038,10322.0
2017-06-23 10:25:00,116.01,116.03,116.0,116.01,4253.0,96.8121,96.8288,96.8038,96.8121,4253.0
2017-06-23 10:30:00,116.02,116.16,116.02,116.15,15153.0,96.8205,96.9373,96.8205,96.929,15153.0
2017-06-23 10:35:00,116.16,116.16,116.13,116.14,12998.0,96.9373,96.9373,96.9123,96.9206,12998.0
2017-06-23 10:40:00,116.13,116.22,116.12,116.22,36576.0,96.9123,96.9874,96.9039,96.9874,36576.0
2017-06-23 10:45:00,116.22,116.25,116.2,116.2,105652.0,96.9874,97.0124,96.9707,96.9707,105652.0
2017-06-23 10:50:00,116.2,116.24,116.2,116.22,17779.0,96.9707,97.0041,96.9707,96.9874,17779.0
2017-06-23 10:55:00,116.22,116.23,116.17,116.18,13714.0,96.9874,96.9957,96.9456,96.954,13714.0
2017-06-23 11:00:00,116.19,116.21,116.17,116.19,3910.0,96.9623,96.979,96.9456,96.9623,3910.0
2017-06-23 11:05:00,116.2,116.23,116.17,116.19,4268.0,96.9707,96.9957,96.9456,96.9623,4268.0
2017-06-23 11:10:00,116.21,116.21,116.15,116.15,6480.0,96.979,96.979,96.929,96.929,6480.0
2017-06-23 11:15:00,116.15,116.16,116.13,116.15,13246.0,96.929,96.9373,96.9123,96.929,13246.0
2017-06-23 11:20:00,116.15,116.21,116.15,116.19,16970.0,96.929,96.979,96.929,96.9623,16970.0
2017-06-23 11:25:00,116.18,116.2,116.16,116.17,36896.0,96.954,96.9707,96.9373,96.9456,36896.0
2017-06-23 11:30:00,116.17,116.17,116.13,116.15,7603.0,96.9456,96.9456,96.9123,96.929,7603.0
2017-06-23 11:35:00,116.16,116.16,116.13,116.14,11031.0,96.9373,96.9373,96.9123,96.9206,11031.0
2017-06-23 11:40:00,116.14,116.15,116.12,116.14,9961.0,96.9206,96.929,96.9039,96.9206,9961.0
2017-06-23 11:45:00,116.14,116.16,116.12,116.13,5885.0,96.9206,96.9373,96.9039,96.9123,5885.0
2017-06-23 11:50:00,116.14,116.18,116.13,116.17,16676.0,96.9206,96.954,96.9123,96.9456,16676.0
2017-06-23 11:55:00,116.18,116.18,116.14,116.15,37899.0,96.954,96.954,96.9206,96.929,37899.0
2017-06-23 12:00:00,116.15,116.17,116.14,116.17,3456.0,96.929,96.9456,96.9206,96.9456,3456.0
2017-06-23 12:05:00,116.17,116.17,116.15,116.15,16050.0,96.9456,96.9456,96.929,96.929,16050.0
2017-06-23 12:10:00,116.15,116.15,116.12,116.12,13521.0,96.929,96.929,96.9039,96.9039,13521.0
2017-06-23 12:15:00,116.13,116.15,116.13,116.14,8268.0,96.9123,96.929,96.9123,96.9206,8268.0
2017-06-23 12:20:00,116.13,116.13,116.11,116.12,5059.0,96.9123,96.9123,96.8956,96.9039,5059.0
2017-06-23 12:25:00,116.11,116.12,116.09,116.12,18560.0,96.8956,96.9039,96.8789,96.9039,18560.0
2017-06-23 12:30:00,116.11,116.16,116.11,116.15,11613.0,96.8956,96.9373,96.8956,96.929,11613.0
2017-06-23 12:35:00,116.16,116.16,116.11,116.12,34792.0,96.9373,96.9373,96.8956,96.9039,34792.0
2017-06-23 12:40:00,116.12,116.13,116.11,116.12,1834.0,96.9039,96.9123,96.8956,96.9039,1834.0
2017-06-23 12:45:00,116.13,116.13,116.11,116.12,12093.0,96.9123,96.9123,96.8956,96.9039,12093.0
2017-06-23 12:50:00,116.12,116.13,116.1,116.11,5806.0,96.9039,96.9123,96.8872,96.8956,5806.0
2017-06-23 12:55:00,116.11,116.11,116.07,116.09,3900.0,96.8956,96.8956,96.8622,96.8789,3900.0
2017-06-23 13:00:00,116.08,116.09,116.02,116.03,3950.0,96.8705,96.8789,96.8205,96.8288,3950.0
2017-06-23 13:05:00,116.03,116.04,116.0,116.0,6027.0,96.8288,96.8372,96.8038,96.8038,6027.0
2017-06-23 13:10:00,116.0,116.04,116.0,116.03,1420.0,96.8038,96.8372,96.8038,96.8288,1420.0
2017-06-23 13:15:00,116.03,116.05,116.02,116.05,26176.0,96.8288,96.8455,96.8205,96.8455,26176.0
2017-06-23 13:20:00,116.05,116.05,116.02,116.03,13512.0,96.8455,96.8455,96.8205,96.8288,13512.0
2017-06-23 13:25:00,116.02,116.05,116.02,116.05,10164.0,96.8205,96.8455,96.8205,96.8455,10164.0
2017-06-23 13:30:00,116.05,116.09,116.05,116.08,9220.0,96.8455,96.8789,96.8455,96.8705,9220.0
2017-06-23 13:35:00,116.07,116.11,116.07,116.09,8749.0,96.8622,96.8956,96.8622,96.8789,8749.0
2017-06-23 13:40:00,116.09,116.09,116.08,116.09,20583.0,96.8789,96.8789,96.8705,96.8789,20583.0
2017-06-23 13:45:00,116.09,116.11,116.08,116.11,7872.0,96.8789,96.8956,96.8705,96.8956,7872.0
2017-06-23 13:50:00,116.1,116.16,116.1,116.15,39810.0,96.8872,96.9373,96.8872,96.929,39810.0
2017-06-23 13:55:00,116.15,116.15,116.1,116.11,30679.0,96.929,96.929,96.8872,96.8956,30679.0
2017-06-23 14:00:00,116.12,116.12,116.09,116.09,2541.0,96.9039,96.9039,96.8789,96.8789,2541.0
2017-06-23 14:05:00,116.08,116.1,116.07,116.1,9949.0,96.8705,96.8872,96.8622,96.8872,9949.0
2017-06-23 14:10:00,116.1,116.1,116.07,116.09,5769.0,96.8872,96.8872,96.8622,96.8789,5769.0
2017-06-23 14:15:00,116.08,116.1,116.07,116.08,5726.0,96.8705,96.8872,96.8622,96.8705,5726.0
2017-06-23 14:20:00,116.08,116.1,116.05,116.05,2429.0,96.8705,96.8872,96.8455,96.8455,2429.0
2017-06-23 14:25:00,116.06,116.06,116.03,116.05,9533.0,96.8538,96.8538,96.8288,96.8455,9533.0
2017-06-23 14:30:00,116.05,116.09,116.02,116.09,67806.0,96.8455,96.8789,96.8205,96.8789,67806.0
2017-06-23 14:35:00,116.09,116.1,116.06,116.06,16418.0,96.8789,96.8872,96.8538,96.8538,16418.0
2017-06-23 14:40:00,116.06,116.06,116.0,116.01,40933.0,96.8538,96.8538,96.8038,96.8121,40933.0
2017-06-23 14:45:00,116.01,116.03,116.01,116.02,4013.0,96.8121,96.8288,96.8121,96.8205,4013.0
2017-06-23 14:50:00,116.02,116.04,116.02,116.03,2876.0,96.8205,96.8372,96.8205,96.8288,2876.0
2017-06-23 14:55:00,116.02,116.04,115.99,116.0,7104.0,96.8205,96.8372,96.7954,96.8038,7104.0
2017-06-23 15:00:00,115.99,115.99,115.9,115.92,15640.0,96.7954,96.7954,96.7203,96.737,15640.0
2017-06-23 15:05:00,115.91,115.93,115.9,115.91,14420.0,96.7287,96.7454,96.7203,96.7287,14420.0
2017-06-23 15:10:00,115.92,115.96,115.92,115.94,32252.0,96.737,96.7704,96.737,96.7537,32252.0
2017-06-23 15:15:00,115.93,115.93,115.87,115.92,18553.0,96.7454,96.7454,96.6953,96.737,18553.0
2017-06-23 15:20:00,115.92,115.92,115.88,115.9,4598.0,96.737,96.737,96.7036,96.7203,4598.0
2017-06-23 15:25:00,115.89,115.9,115.82,115.83,16987.0,96.712,96.7203,96.6536,96.6619,16987.0
2017-06-23 15:30:00,115.82,115.85,115.81,115.85,13391.0,96.6536,96.6786,96.6452,96.6786,13391.0
2017-06-23 15:35:00,115.85,115.85,115.77,115.78,32666.0,96.6786,96.6786,96.6118,96.6202,32666.0
2017-06-23 15:40:00,115.78,115.92,115.77,115.9,23283.0,96.6202,96.737,96.6118,96.7203,23283.0
2017-06-23 15:45:00,115.89,115.95,115.88,115.94,48567.0,96.712,96.762,96.7036,96.7537,48567.0
2017-06-23 15:50:00,115.94,115.94,115.88,115.93,60962.0,96.7537,96.7537,96.7036,96.7454,60962.0
2017-06-23 15:55:00,115.94,115.99,115.89,115.94,818951.0,96.7537,96.7954,96.712,96.7537,818951.0
2017-06-26 09:30:00,116.29,116.29,116.19,116.22,16115.0,97.0458,97.0458,96.9623,96.9874,16115.0
2017-06-26 09:35:00,116.23,116.27,116.15,116.27,201473.0,96.9957,97.0291,96.929,97.0291,201473.0
2017-06-26 09:40:00,116.28,116.44,116.28,116.44,109323.0,97.0374,97.171,97.0374,97.171,109323.0
2017-06-26 09:45:00,116.45,116.49,116.4,116.42,17425.0,97.1793,97.2127,97.1376,97.1543,17425.0
2017-06-26 09:50:00,116.43,116.55,116.43,116.54,21224.0,97.1626,97.2628,97.1626,97.2544,21224.0
2017-06-26 09:55:00,116.55,116.66,116.55,116.64,107750.0,97.2628,97.3546,97.2628,97.3379,107750.0
2017-06-26 10:00:00,116.64,116.64,116.53,116.57,14383.0,97.3379,97.3379,97.2461,97.2794,14383.0
2017-06-26 10:05:00,116.57,116.65,116.57,116.65,83886.0,97.2794,97.3462,97.2794,97.3462,83886.0
2017-06-26 10:10:00,116.66,116.67,116.63,116.63,20042.0,97.3546,97.3629,97.3295,97.3295,20042.0
2017-06-26 10:15:00,116.64,116.64,116.56,116.58,13396.0,97.3379,97.3379,97.2711,97.2878,13396.0
2017-06-26 10:20:00,116.57,116.58,116.53,116.58,20671.0,97.2794,97.2878,97.2461,97.2878,20671.0
2017-06-26 10:25:00,116.59,116.6,116.53,116.57,14914.0,97.2961,97.3045,97.2461,97.2794,14914.0
2017-06-26 10:30:00,116.59,116.59,116.5,116.53,20098.0,97.2961,97.2961,97.221,97.2461,20098.0
2017-06-26 10:35:00,116.54,116.54,116.42,116.42,48044.0,97.2544,97.2544,97.1543,97.1543,48044.0
2017-06-26 10:40:00,116.4,116.4,116.32,116.33,45217.0,97.1376,97.1376,97.0708,97.0792,45217.0
2017-06-26 10:45:00,116.31,116.35,116.27,116.31,12655.0,97.0625,97.0959,97.0291,97.0625,12655.0
2017-06-26 10:50:00,116.31,116.37,116.31,116.34,8127.0,97.0625,97.1125,97.0625,97.0875,8127.0
2017-06-26 10:55:00,116.33,116.33,116.24,116.32,12422.0,97.0792,97.0792,97.0041,97.0708,12422.0
2017-06-26 11:00:00,116.32,116.34,116.22,116.23,35649.0,97.0708,97.0875,96.9874,96.9957,35649.0
2017-06-26 11:05:00,116.23,116.32,116.17,116.28,9378.0,96.9957,97.0708,96.9456,97.0374,9378.0
2017-06-26 11:10:00,116.27,116.35,116.26,116.34,4040.0,97.0291,97.0959,97.0207,97.0875,4040.0
2017-06-26 11:15:00,116.34,116.35,116.32,116.35,7505.0,97.0875,97.0959,97.0708,97.0959,7505.0
2017-06-26 11:20:00,116.35,116.43,116.34,116.43,13194.0,97.0959,97.1626,97.0875,97.1626,13194.0
2017-06-26 11:25:00,116.43,116.44,116.38,116.39,8049.0,97.1626,97.171,97.1209,97.1292,8049.0
2017-06-26 11:30:00,116.39,116.4,116.37,116.37,7308.0,97.1292,97.1376,97.1125,97.1125,7308.0
2017-06-26 11:35:00,116.38,116.43,116.36,116.42,11629.0,97.1209,97.1626,97.1042,97.1543,11629.0
2017-06-26 11:40:00,116.42,116.53,116.42,116.5,17870.0,97.1543,97.2461,97.1543,97.221,17870.0
2017-06-26 11:45:00,116.5,116.53,116.49,116.52,2821.0,97.221,97.2461,97.2127,97.2377,2821.0
2017-06-26 11:50:00,116.54,116.56,116.52,116.55,3280.0,97.2544,97.2711,97.2377,97.2628,3280.0
2017-06-26 11:55:00,116.54,116.55,116.5,116.53,16965.0,97.2544,97.2628,97.221,97.2461,16965.0
2017-06-26 12:00:00,116.52,116.54,116.51,116.53,15034.0,97.2377,97.2544,97.2294,97.2461,15034.0
2017-06-26 12:05:00,116.52,116.52,116.48,116.49,11255.0,97.2377,97.2377,97.2043,97.2127,11255.0
2017-06-26 12:10:00,116.5,116.5,116.47,116.48,8190.0,97.221,97.221,97.196,97.2043,8190.0
2017-06-26 12:15:00,116.47,116.48,116.45,116.45,16097.0,97.196,97.2043,97.1793,97.1793,16097.0
2017-06-26 12:20:00,116.45,116.48,116.45,116.48,1800.0,97.1793,97.2043,97.1793,97.2043,1800.0
2017-06-26 12:25:00,116.46,116.47,116.46,116.46,11538.0,97.1877,97.196,97.1877,97.1877,11538.0
2017-06-26 12:30:00,116.45,116.46,116.42,116.46,17294.0,97.1793,97.1877,97.1543,97.1877,17294.0
2017-06-26 12:35:00,116.45,116.49,116.45,116.49,6295.0,97.1793,97.2127,97.1793,97.2127,6295.0
2017-06-26 12:40:00,116.48,116.5,116.48,116.49,48816.0,97.2043,97.221,97.2043,97.2127,48816.0
2017-06-26 12:45:00,116.5,116.5,116.47,116.48,11163.0,97.221,97.221,97.196,97.2043,11163.0
2017-06-26 12:50:00,116.51,116.53,116.51,116.52,12004.0,97.2294,97.2461,97.2294,97.2377,12004.0
2017-06-26 12:55:00,116.48,116.5,116.48,116.5,675.0,97.2043,97.221,97.2043,97.221,675.0
2017-06-26 13:00:00,116.51,116.52,116.5,116.52,7106.0,97.2294,97.2377,97.221,97.2377,7106.0
2017-06-26 13:05:00,116.52,116.55,116.51,116.54,8026.0,97.2377,97.2628,97.2294,97.2544,8026.0
2017-06-26 13:10:00,116.53,116.53,116.49,116.49,4122.0,97.2461,97.2461,97.2127,97.2127,4122.0
2017-06-26 13:15:00,116.47,116.48,116.43,116.43,11484.0,97.196,97.2043,97.1626,97.1626,11484.0
2017-06-26 13:20:00,116.44,116.46,116.44,116.45,9222.0,97.171,97.1877,97.171,97.1793,9222.0
2017-06-26 13:25:00,116.45,116.48,116.45,116.48,14074.0,97.1793,97.2043,97.1793,97.2043,14074.0
2017-06-26 13:30:00,116.47,116.48,116.47,116.48,3406.0,97.196,97.2043,97.196,97.2043,3406.0
2017-06-26 13:35:00,116.48,116.48,116.46,116.47,4679.0,97.2043,97.2043,97.1877,97.196,4679.0
2017-06-26 13:40:00,116.46,116.46,116.43,116.43,1710.0,97.1877,97.1877,97.1626,97.1626,1710.0
2017-06-26 13:45:00,116.43,116.44,116.4,116.41,1776.0,97.1626,97.171,97.1376,97.1459,1776.0
2017-06-26 13:50:00,116.41,116.42,116.4,116.42,11916.0,97.1459,97.1543,97.1376,97.1543,11916.0
2017-06-26 13:55:00,116.41,116.45,116.41,116.45,2474.0,97.1459,97.1793,97.1459,97.1793,2474.0
2017-06-26 14:00:00,116.44,116.47,116.42,116.46,4756.0,97.171,97.196,97.1543,97.1877,4756.0
2017-06-26 14:05:00,116.46,116.47,116.44,116.45,8245.0,97.1877,97.196,97.171,97.1793,8245.0
2017-06-26 14:10:00,116.45,116.47,116.43,116.46,8363.0,97.1793,97.196,97.1626,97.1877,8363.0
2017-06-26 14:15:00,116.45,116.47,116.44,116.44,4680.0,97.1793,97.196,97.171,97.171,4680.0
2017-06-26 14:20:00,116.44,116.46,116.43,116.43,19937.0,97.171,97.1877,97.1626,97.1626,19937.0
2017-06-26 14:25:00,116.43,116.48,116.43,116.47,17572.0,97.1626,97.2043,97.1626,97.196,17572.0
2017-06-26 14:30:00,116.47,116.48,116.44,116.48,6958.0,97.196,97.2043,97.171,97.2043,6958.0
2017-06-26 14:35:00,116.45,116.48,116.45,116.48,14762.0,97.1793,97.2043,97.1793,97.2043,14762.0
2017-06-26 14:40:00,116.5,116.53,116.5,116.52,11500.0,97.221,97.2461,97.221,97.2377,11500.0
2017-06-26 14:45:00,116.52,116.53,116.48,116.49,13543.0,97.2377,97.2461,97.2043,97.2127,13543.0
2017-06-26 14:50:00,116.51,116.52,116.5,116.52,19704.0,97.2294,97.2377,97.221,97.2377,19704.0
2017-06-26 14:55:00,116.51,116.55,116.49,116.55,7615.0,97.2294,97.2628,97.2127,97.2628,7615.0
2017-06-26 15:00:00,116.54,116.54,116.49,116.54,17524.0,97.2544,97.2544,97.2127,97.2544,17524.0
2017-06-26 15:05:00,116.55,116.56,116.54,116.55,8537.0,97.2628,97.2711,97.2544,97.2628,8537.0
2017-06-26 15:10:00,116.54,116.59,116.53,116.58,7093.0,97.2544,97.2961,97.2461,97.2878,7093.0
2017-06-26 15:15:00,116.58,116.58,116.54,116.55,10081.0,97.2878,97.2878,97.2544,97.2628,10081.0
2017-06-26 15:20:00,116.55,116.56,116.49,116.5,4070.0,97.2628,97.2711,97.2127,97.221,4070.0
2017-06-26 15:25:00,116.5,116.5,116.48,116.49,6960.0,97.221,97.221,97.2043,97.2127,6960.0
2017-06-26 15:30:00,116.49,116.5,116.47,116.49,5105.0,97.2127,97.221,97.196,97.2127,5105.0
2017-06-26 15:35:00,116.5,116.54,116.47,116.5,21328.0,97.221,97.2544,97.196,97.221,21328.0
2017-06-26 15:40:00,116.49,116.49,116.45,116.47,10161.0,97.2127,97.2127,97.1793,97.196,10161.0
2017-06-26 15:45:00,116.47,116.5,116.46,116.46,14981.0,97.196,97.221,97.1877,97.1877,14981.0
2017-06-26 15:50:00,116.45,116.47,116.41,116.42,24902.0,97.1793,97.196,97.1459,97.1543,24902.0
2017-06-26 15:55:00,116.42,116.45,116.36,116.4,71697.0,97.1543,97.1793,97.1042,97.1376,71697.0
2017-06-27 09:30:00,116.33,116.46,116.32,116.33,33081.0,97.0792,97.1877,97.0708,97.0792,33081.0
2017-06-27 09:35:00,116.32,116.39,116.28,116.28,24462.0,97.0708,97.1292,97.0374,97.0374,24462.0
2017-06-27 09:40:00,116.27,116.29,116.18,116.22,32818.0,97.0291,97.0458,96.954,96.9874,32818.0
2017-06-27 09:45:00,116.22,116.3,116.17,116.3,28006.0,96.9874,97.0541,96.9456,97.0541,28006.0
2017-06-27 09:50:00,116.29,116.39,116.28,116.39,20740.0,97.0458,97.1292,97.0374,97.1292,20740.0
2017-06-27 09:55:00,116.39,116.41,116.35,116.38,10667.0,97.1292,97.1459,97.0959,97.1209,10667.0
2017-06-27 10:00:00,116.38,116.39,116.33,116.37,48235.0,97.1209,97.1292,97.0792,97.1125,48235.0
2017-06-27 10:05:00,116.38,116.38,116.27,116.3,5115.0,97.1209,97.1209,97.0291,97.0541,5115.0
2017-06-27 10:10:00,116.31,116.39,116.3,116.39,7017.0,97.0625,97.1292,97.0541,97.1292,7017.0
2017-06-27 10:15:00,116.39,116.42,116.36,116.4,21653.0,97.1292,97.1543,97.1042,97.1376,21653.0
2017-06-27 10:20:00,116.4,116.48,116.4,116.46,93591.0,97.1376,97.2043,97.1376,97.1877,93591.0
2017-06-27 10:25:00,116.48,116.51,116.35,116.35,52872.0,97.2043,97.2294,97.0959,97.0959,52872.0
2017-06-27 10:30:00,116.34,116.38,116.34,116.38,10025.0,97.0875,97.1209,97.0875,97.1209,10025.0
2017-06-27 10:35:00,116.39,116.52,116.38,116.52,13591.0,97.1292,97.2377,97.1209,97.2377,13591.0
2017-06-27 10:40:00,116.52,116.6,116.52,116.6,8888.0,97.2377,97.3045,97.2377,97.3045,8888.0
2017-06-27 10:45:00,116.6,116.62,116.54,116.56,5233.0,97.3045,97.3212,97.2544,97.2711,5233.0
2017-06-27 10:50:00,116.56,116.58,116.55,116.56,5181.0,97.2711,97.2878,97.2628,97.2711,5181.0
2017-06-27 10:55:00,116.57,116.62,116.57,116.58,5412.0,97.2794,97.3212,97.2794,97.2878,5412.0
2017-06-27 11:00:00,116.57,116.62,116.57,116.62,3600.0,97.2794,97.3212,97.2794,97.3212,3600.0
2017-06-27 11:05:00,116.62,116.66,116.6,116.64,6110.0,97.3212,97.3546,97.3045,97.3379,6110.0
2017-06-27 11:10:00,116.64,116.65,116.56,116.59,30107.0,97.3379,97.3462,97.2711,97.2961,30107.0
2017-06-27 11:15:00,116.59,116.6,116.57,116.58,15787.0,97.2961,97.3045,97.2794,97.2878,15787.0
2017-06-27 11:20:00,116.58,116.65,116.58,116.58,36169.0,97.2878,97.3462,97.2878,97.2878,36169.0
2017-06-27 11:25:00,116.59,116.61,116.57,116.59,22046.0,97.2961,97.3128,97.2794,97.2961,22046.0
2017-06-27 11:30:00,116.59,116.63,116.59,116.61,23910.0,97.2961,97.3295,97.2961,97.3128,23910.0
2017-06-27 11:35:00,116.61,116.62,116.58,116.62,2734.0,97.3128,97.3212,97.2878,97.3212,2734.0
2017-06-27 11:40:00,116.63,116.65,116.63,116.65,14314.0,97.3295,97.3462,97.3295,97.3462,14314.0
2017-06-27 11:45:00,116.66,116.69,116.65,116.69,10232.0,97.3546,97.3796,97.3462,97.3796,10232.0
2017-06-27 11:50:00,116.7,116.72,116.65,116.66,5896.0,97.3879,97.4046,97.3462,97.3546,5896.0
2017-06-27 11:55:00,116.7,116.7,116.68,116.7,2990.0,97.3879,97.3879,97.3712,97.3879,2990.0
2017-06-27 12:00:00,116.68,116.68,116.63,116.64,10070.0,97.3712,97.3712,97.3295,97.3379,10070.0
2017-06-27 12:05:00,116.65,116.67,116.65,116.66,12768.0,97.3462,97.3629,97.3462,97.3546,12768.0
2017-06-27 12:10:00,116.67,116.68,116.65,116.67,31452.0,97.3629,97.3712,97.3462,97.3629,31452.0
2017-06-27 12:15:00,116.65,116.66,116.6,116.62,16924.0,97.3462,97.3546,97.3045,97.3212,16924.0
2017-06-27 12:20:00,116.61,116.62,116.6,116.62,8645.0,97.3128,97.3212,97.3045,97.3212,8645.0
2017-06-27 12:25:00,116.63,116.63,116.58,116.59,6739.0,97.3295,97.3295,97.2878,97.2961,6739.0
2017-06-27 12:30:00,116.57,116.57,116.55,116.57,4561.0,97.2794,97.2794,97.2628,97.2794,4561.0
2017-06-27 12:35:00,116.57,116.57,116.49,116.49,4200.0,97.2794,97.2794,97.2127,97.2127,4200.0
2017-06-27 12:40:00,116.48,116.5,116.46,116.46,2134.0,97.2043,97.221,97.1877,97.1877,2134.0
2017-06-27 12:45:00,116.45,116.47,116.45,116.47,13659.0,97.1793,97.196,97.1793,97.196,13659.0
2017-06-27 12:50:00,116.48,116.51,116.47,116.49,25593.0,97.2043,97.2294,97.196,97.2127,25593.0
2017-06-27 12:55:00,116.49,116.51,116.47,116.49,19011.0,97.2127,97.2294,97.196,97.2127,19011.0
2017-06-27 13:00:00,116.49,116.51,116.49,116.5,4150.0,97.2127,97.2294,97.2127,97.221,4150.0
2017-06-27 13:05:00,116.5,116.5,116.44,116.45,10787.0,97.221,97.221,97.171,97.1793,10787.0
2017-06-27 13:10:00,116.44,116.47,116.41,116.47,17656.0,97.171,97.196,97.1459,97.196,17656.0
2017-06-27 13:15:00,116.46,116.52,116.43,116.5,7243.0,97.1877,97.2377,97.1626,97.221,7243.0
2017-06-27 13:20:00,116.5,116.52,116.49,116.51,2854.0,97.221,97.2377,97.2127,97.2294,2854.0
2017-06-27 13:25:00,116.5,116.51,116.45,116.45,5786.0,97.221,97.2294,97.1793,97.1793,5786.0
2017-06-27 13:30:00,116.45,116.47,116.42,116.44,12072.0,97.1793,97.196,97.1543,97.171,12072.0
2017-06-27 13:35:00,116.46,116.47,116.2,116.21,32347.0,97.1877,97.196,96.9707,96.979,32347.0
2017-06-27 13:40:00,116.21,116.25,116.19,116.2,16745.0,96.979,97.0124,96.9623,96.9707,16745.0
2017-06-27 13:45:00,116.19,116.22,116.11,116.22,32748.0,96.9623,96.9874,96.8956,96.9874,32748.0
2017-06-27 13:50:00,116.21,116.32,116.2,116.28,13655.0,96.979,97.0708,96.9707,97.0374,13655.0
2017-06-27 13:55:00,116.29,116.3,116.24,116.26,10083.0,97.0458,97.0541,97.0041,97.0207,10083.0
2017-06-27 14:00:00,116.27,116.27,116.16,116.18,12983.0,97.0291,97.0291,96.9373,96.954,12983.0
2017-06-27 14:05:00,116.17,116.2,116.1,116.11,27107.0,96.9456,96.9707,96.8872,96.8956,27107.0
2017-06-27 14:10:00,116.11,116.14,116.07,116.14,10454.0,96.8956,96.9206,96.8622,96.9206,10454.0
2017-06-27 14:15:00,116.13,116.24,116.1,116.22,27555.0,96.9123,97.0041,96.8872,96.9874,27555.0
2017-06-27 14:20:00,116.22,116.22,116.12,116.17,22324.0,96.9874,96.9874,96.9039,96.9456,22324.0
2017-06-27 14:25:00,116.18,116.28,116.17,116.27,28148.0,96.954,97.0374,96.9456,97.0291,28148.0
2017-06-27 14:30:00,116.26,116.29,116.25,116.28,12385.0,97.0207,97.0458,97.0124,97.0374,12385.0
2017-06-27 14:35:00,116.28,116.28,116.24,116.25,8042.0,97.0374,97.0374,97.0041,97.0124,8042.0
2017-06-27 14:40:00,116.23,116.24,116.19,116.23,9968.0,96.9957,97.0041,96.9623,96.9957,9968.0
2017-06-27 14:45:00,116.23,116.28,116.23,116.27,6921.0,96.9957,97.0374,96.9957,97.0291,6921.0
2017-06-27 14:50:00,116.25,116.29,116.25,116.25,15313.0,97.0124,97.0458,97.0124,97.0124,15313.0
2017-06-27 14:55:00,116.26,116.27,116.19,116.2,7707.0,97.0207,97.0291,96.9623,96.9707,7707.0
2017-06-27 15:00:00,116.2,116.23,116.19,116.21,7345.0,96.9707,96.9957,96.9623,96.979,7345.0
2017-06-27 15:05:00,116.21,116.21,116.12,116.17,21925.0,96.979,96.979,96.9039,96.9456,21925.0
2017-06-27 15:10:00,116.15,116.24,116.15,116.24,6227.0,96.929,97.0041,96.929,97.0041,6227.0
2017-06-27 15:15:00,116.24,116.26,116.19,116.21,5986.0,97.0041,97.0207,96.9623,96.979,5986.0
2017-06-27 15:20:00,116.22,116.23,116.18,116.19,6351.0,96.9874,96.9957,96.954,96.9623,6351.0
2017-06-27 15:25:00,116.18,116.18,116.12,116.15,475884.0,96.954,96.954,96.9039,96.929,475884.0
2017-06-27 15:30:00,116.16,116.17,116.1,116.1,10088.0,96.9373,96.9456,96.8872,96.8872,10088.0
2017-06-27 15:35:00,116.1,116.13,116.06,116.11,9888.0,96.8872,96.9123,96.8538,96.8956,9888.0
2017-06-27 15:40:00,116.1,116.1,116.03,116.05,11203.0,96.8872,96.8872,96.8288,96.8455,11203.0
2017-06-27 15:45:00,116.04,116.09,116.03,116.05,9043.0,96.8372,96.8789,96.8288,96.8455,9043.0
2017-06-27 15:50:00,116.04,116.04,115.9,115.94,22464.0,96.8372,96.8372,96.7203,96.7537,22464.0
2017-06-27 15:55:00,115.94,115.96,115.85,115.85,147725.0,96.7537,96.7704,96.6786,96.6786,147725.0
2017-06-28 09:30:00,116.37,116.65,116.37,116.59,34470.0,97.1125,97.3462,97.1125,97.2961,34470.0
2017-06-28 09:35:00,116.59,116.64,116.57,116.57,34124.0,97.2961,97.3379,97.2794,97.2794,34124.0
2017-06-28 09:40:00,116.58,116.61,116.54,116.57,41412.0,97.2878,97.3128,97.2544,97.2794,41412.0
2017-06-28 09:45:00,116.57,116.58,116.52,116.58,17599.0,97.2794,97.2878,97.2377,97.2878,17599.0
2017-06-28 09:50:00,116.57,116.62,116.57,116.61,29944.0,97.2794,97.3212,97.2794,97.3128,29944.0
2017-06-28 09:55:00,116.61,116.67,116.59,116.66,29383.0,97.3128,97.3629,97.2961,97.3546,29383.0
2017-06-28 10:00:00,116.65,116.69,116.63,116.69,39450.0,97.3462,97.3796,97.3295,97.3796,39450.0
2017-06-28 10:05:00,116.68,116.79,116.66,116.75,55707.0,97.3712,97.463,97.3546,97.4297,55707.0
2017-06-28 10:10:00,116.76,116.77,116.71,116.73,10251.0,97.438,97.4464,97.3963,97.413,10251.0
2017-06-28 10:15:00,116.74,116.77,116.72,116.74,79764.0,97.4213,97.4464,97.4046,97.4213,79764.0
2017-06-28 10:20:00,116.73,116.77,116.7,116.71,31370.0,97.413,97.4464,97.3879,97.3963,31370.0
2017-06-28 10:25:00,116.71,116.71,116.59,116.59,23593.0,97.3963,97.3963,97.2961,97.2961,23593.0
2017-06-28 10:30:00,116.59,116.71,116.58,116.71,41805.0,97.2961,97.3963,97.2878,97.3963,41805.0
2017-06-28 10:35:00,116.71,116.76,116.68,116.68,17576.0,97.3963,97.438,97.3712,97.3712,17576.0
2017-06-28 10:40:00,116.68,116.77,116.66,116.77,13574.0,97.3712,97.4464,97.3546,97.4464,13574.0
2017-06-28 10:45:00,116.77,116.81,116.77,116.78,51130.0,97.4464,97.4797,97.4464,97.4547,51130.0
2017-06-28 10:50:00,116.77,116.81,116.76,116.79,15525.0,97.4464,97.4797,97.438,97.463,15525.0
2017-06-28 10:55:00,116.78,116.8,116.74,116.78,170903.0,97.4547,97.4714,97.4213,97.4547,170903.0
2017-06-28 11:00:00,116.78,116.86,116.77,116.85,25534.0,97.4547,97.5215,97.4464,97.5131,25534.0
2017-06-28 11:05:00,116.84,116.85,116.8,116.81,14462.0,97.5048,97.5131,97.4714,97.4797,14462.0
2017-06-28 11:10:00,116.81,116.83,116.79,116.83,2995.0,97.4797,97.4964,97.463,97.4964,2995.0
2017-06-28 11:15:00,116.83,116.84,116.79,116.81,29830.0,97.4964,97.5048,97.463,97.4797,29830.0
2017-06-28 11:20:00,116.8,116.85,116.79,116.85,15619.0,97.4714,97.5131,97.463,97.5131,15619.0
2017-06-28 11:25:00,116.85,116.86,116.82,116.84,4760.0,97.5131,97.5215,97.4881,97.5048,4760.0
2017-06-28 11:30:00,116.84,116.86,116.83,116.83,8596.0,97.5048,97.5215,97.4964,97.4964,8596.0
2017-06-28 11:35:00,116.84,116.9,116.84,116.9,8720.0,97.5048,97.5548,97.5048,97.5548,8720.0
2017-06-28 11:40:00,116.9,116.9,116.85,116.85,8771.0,97.5548,97.5548,97.5131,97.5131,8771.0
2017-06-28 11:45:00,116.84,116.86,116.83,116.85,3955.0,97.5048,97.5215,97.4964,97.5131,3955.0
2017-06-28 11:50:00,116.86,116.95,116.86,116.93,16535.0,97.5215,97.5966,97.5215,97.5799,16535.0
2017-06-28 11:55:00,116.93,116.95,116.92,116.92,34771.0,97.5799,97.5966,97.5715,97.5715,34771.0
2017-06-28 12:00:00,116.9,116.94,116.89,116.92,13114.0,97.5548,97.5882,97.5465,97.5715,13114.0
2017-06-28 12:05:00,116.92,116.93,116.91,116.93,4612.0,97.5715,97.5799,97.5632,97.5799,4612.0
2017-06-28 12:10:00,116.94,116.96,116.92,116.95,12629.0,97.5882,97.6049,97.5715,97.5966,12629.0
2017-06-28 12:15:00,116.95,116.96,116.9,116.96,41891.0,97.5966,97.6049,97.5548,97.6049,41891.0
2017-06-28 12:20:00,116.97,116.97,116.91,116.91,99375.0,97.6133,97.6133,97.5632,97.5632,99375.0
2017-06-28 12:25:00,116.91,116.92,116.85,116.87,51095.0,97.5632,97.5715,97.5131,97.5298,51095.0
2017-06-28 12:30:00,116.87,116.89,116.85,116.89,43913.0,97.5298,97.5465,97.5131,97.5465,43913.0
2017-06-28 12:35:00,116.88,116.92,116.87,116.92,9402.0,97.5381,97.5715,97.5298,97.5715,9402.0
2017-06-28 12:40:00,116.92,116.93,116.9,116.91,7451.0,97.5715,97.5799,97.5548,97.5632,7451.0
2017-06-28 12:45:00,116.91,116.92,116.89,116.91,75207.0,97.5632,97.5715,97.5465,97.5632,75207.0
2017-06-28 12:50:00,116.92,116.94,116.91,116.91,13497.0,97.5715,97.5882,97.5632,97.5632,13497.0
2017-06-28 12:55:00,116.92,116.93,116.91,116.92,2715.0,97.5715,97.5799,97.5632,97.5715,2715.0
2017-06-28 13:00:00,116.92,116.95,116.89,116.89,10352.0,97.5715,97.5966,97.5465,97.5465,10352.0
2017-06-28 13:05:00,116.9,116.91,116.89,116.9,4685.0,97.5548,97.5632,97.5465,97.5548,4685.0
2017-06-28 13:10:00,116.89,116.92,116.88,116.9,13252.0,97.5465,97.5715,97.5381,97.5548,13252.0
2017-06-28 13:15:00,116.91,116.96,116.91,116.96,7431.0,97.5632,97.6049,97.5632,97.6049,7431.0
2017-06-28 13:20:00,116.96,116.97,116.94,116.95,60084.0,97.6049,97.6133,97.5882,97.5966,60084.0
2017-06-28 13:25:00,116.96,116.97,116.94,116.97,15854.0,97.6049,97.6133,97.5882,97.6133,15854.0
2017-06-28 13:30:00,116.97,116.98,116.95,116.95,14283.0,97.6133,97.6216,97.5966,97.5966,14283.0
2017-06-28 13:35:00,116.95,116.99,116.94,116.97,37096.0,97.5966,97.6299,97.5882,97.6133,37096.0
2017-06-28 13:40:00,116.97,116.97,116.95,116.96,4100.0,97.6133,97.6133,97.5966,97.6049,4100.0
2017-06-28 13:45:00,116.97,116.99,116.94,116.99,9503.0,97.6133,97.6299,97.5882,97.6299,9503.0
2017-06-28 13:50:00,116.98,117.0,116.96,117.0,20926.0,97.6216,97.6383,97.6049,97.6383,20926.0
2017-06-28 13:55:00,117.0,117.01,116.96,116.97,139365.0,97.6383,97.6466,97.6049,97.6133,139365.0
2017-06-28 14:00:00,116.97,116.99,116.93,116.94,20526.0,97.6133,97.6299,97.5799,97.5882,20526.0
2017-06-28 14:05:00,116.94,116.99,116.94,116.98,37559.0,97.5882,97.6299,97.5882,97.6216,37559.0
2017-06-28 14:10:00,116.98,116.99,116.93,116.94,15824.0,97.6216,97.6299,97.5799,97.5882,15824.0
2017-06-28 14:15:00,116.94,116.97,116.93,116.96,10831.0,97.5882,97.6133,97.5799,97.6049,10831.0
2017-06-28 14:20:00,116.95,116.96,116.91,116.92,64226.0,97.5966,97.6049,97.5632,97.5715,64226.0
2017-06-28 14:25:00,116.92,116.93,116.84,116.85,196339.0,97.5715,97.5799,97.5048,97.5131,196339.0
2017-06-28 14:30:00,116.86,116.89,116.83,116.88,145459.0,97.5215,97.5465,97.4964,97.5381,145459.0
2017-06-28 14:35:00,116.88,116.88,116.86,116.87,109794.0,97.5381,97.5381,97.5215,97.5298,109794.0
2017-06-28 14:40:00,116.88,116.89,116.87,116.89,47167.0,97.5381,97.5465,97.5298,97.5465,47167.0
2017-06-28 14:45:00,116.89,116.91,116.88,116.9,69084.0,97.5465,97.5632,97.5381,97.5548,69084.0
2017-06-28 14:50:00,116.9,116.91,116.87,116.87,46795.0,97.5548,97.5632,97.5298,97.5298,46795.0
2017-06-28 14:55:00,116.87,116.88,116.86,116.87,22041.0,97.5298,97.5381,97.5215,97.5298,22041.0
2017-06-28 15:00:00,116.87,116.87,116.83,116.86,47243.0,97.5298,97.5298,97.4964,97.5215,47243.0
2017-06-28 15:05:00,116.86,116.89,116.86,116.87,32171.0,97.5215,97.5465,97.5215,97.5298,32171.0
2017-06-28 15:10:00,116.87,116.88,116.85,116.86,78671.0,97.5298,97.5381,97.5131,97.5215,78671.0
2017-06-28 15:15:00,116.86,116.89,116.85,116.89,33296.0,97.5215,97.5465,97.5131,97.5465,33296.0
2017-06-28 15:20:00,116.88,116.89,116.83,116.85,68651.0,97.5381,97.5465,97.4964,97.5131,68651.0
2017-06-28 15:25:00,116.84,116.88,116.83,116.88,59014.0,97.5048,97.5381,97.4964,97.5381,59014.0
2017-06-28 15:30:00,116.87,116.9,116.83,116.83,54094.0,97.5298,97.5548,97.4964,97.4964,54094.0
2017-06-28 15:35:00,116.83,116.83,116.8,116.8,86470.0,97.4964,97.4964,97.4714,97.4714,86470.0
2017-06-28 15:40:00,116.8,116.81,116.77,116.77,68870.0,97.4714,97.4797,97.4464,97.4464,68870.0
2017-06-28 15:45:00,116.77,116.79,116.75,116.78,104714.0,97.4464,97.463,97.4297,97.4547,104714.0
2017-06-28 15:50:00,116.78,116.82,116.78,116.81,118332.0,97.4547,97.4881,97.4547,97.4797,118332.0
2017-06-28 15:55:00,116.8,116.81,116.71,116.75,238707.0,97.4714,97.4797,97.3963,97.4297,238707.0
2017-06-29 09:30:00,117.1,117.34,117.1,117.11,47738.0,97.7217,97.922,97.7217,97.7301,47738.0
2017-06-29 09:35:00,117.1,117.13,117.07,117.13,81144.0,97.7217,97.7468,97.6967,97.7468,81144.0
2017-06-29 09:40:00,117.14,117.14,116.96,117.0,112099.0,97.7551,97.7551,97.6049,97.6383,112099.0
2017-06-29 09:45:00,117.0,117.04,116.95,117.04,35056.0,97.6383,97.6717,97.5966,97.6717,35056.0
2017-06-29 09:50:00,117.05,117.1,117.01,117.04,17213.0,97.68,97.7217,97.6466,97.6717,17213.0
2017-06-29 09:55:00,117.03,117.06,117.0,117.0,20230.0,97.6633,97.6884,97.6383,97.6383,20230.0
2017-06-29 10:00:00,117.0,117.0,116.89,116.89,31206.0,97.6383,97.6383,97.5465,97.5465,31206.0
2017-06-29 10:05:00,116.87,116.9,116.84,116.89,48266.0,97.5298,97.5548,97.5048,97.5465,48266.0
2017-06-29 10:10:00,116.88,116.89,116.8,116.8,39969.0,97.5381,97.5465,97.4714,97.4714,39969.0
2017-06-29 10:15:00,116.82,116.85,116.75,116.84,222070.0,97.4881,97.5131,97.4297,97.5048,222070.0
2017-06-29 10:20:00,116.84,116.87,116.79,116.79,69644.0,97.5048,97.5298,97.463,97.463,69644.0
2017-06-29 10:25:00,116.8,116.91,116.75,116.88,50663.0,97.4714,97.5632,97.4297,97.5381,50663.0
2017-06-29 10:30:00,116.89,116.89,116.83,116.86,13020.0,97.5465,97.5465,97.4964,97.5215,13020.0
2017-06-29 10:35:00,116.83,116.89,116.83,116.87,13899.0,97.4964,97.5465,97.4964,97.5298,13899.0
2017-06-29 10:40:00,116.86,116.98,116.85,116.98,25727.0,97.5215,97.6216,97.5131,97.6216,25727.0
2017-06-29 10:45:00,116.98,117.05,116.97,117.05,40492.0,97.6216,97.68,97.6133,97.68,40492.0
2017-06-29 10:50:00,117.04,117.04,116.96,116.98,37162.0,97.6717,97.6717,97.6049,97.6216,37162.0
2017-06-29 10:55:00,116.97,116.97,116.93,116.97,7176.0,97.6133,97.6133,97.5799,97.6133,7176.0
2017-06-29 11:00:00,116.96,116.96,116.89,116.94,14462.0,97.6049,97.6049,97.5465,97.5882,14462.0
2017-06-29 11:05:00,116.95,116.97,116.85,116.87,22029.0,97.5966,97.6133,97.5131,97.5298,22029.0
2017-06-29 11:10:00,116.88,116.88,116.77,116.84,76377.0,97.5381,97.5381,97.4464,97.5048,76377.0
2017-06-29 11:15:00,116.83,116.83,116.73,116.73,10742.0,97.4964,97.4964,97.413,97.413,10742.0
2017-06-29 11:20:00,116.73,116.75,116.64,116.7,60449.0,97.413,97.4297,97.3379,97.3879,60449.0
2017-06-29 11:25:00,116.68,116.7,116.57,116.6,81873.0,97.3712,97.3879,97.2794,97.3045,81873.0
2017-06-29 11:30:00,116.61,116.62,116.32,116.47,151101.0,97.3128,97.3212,97.0708,97.196,151101.0
2017-06-29 11:35:00,116.49,116.55,116.46,116.46,15199.0,97.2127,97.2628,97.1877,97.1877,15199.0
2017-06-29 11:40:00,116.46,116.46,116.32,116.42,36530.0,97.1877,97.1877,97.0708,97.1543,36530.0
2017-06-29 11:45:00,116.43,116.49,116.4,116.42,9958.0,97.1626,97.2127,97.1376,97.1543,9958.0
2017-06-29 11:50:00,116.4,116.4,116.34,116.35,10953.0,97.1376,97.1376,97.0875,97.0959,10953.0
2017-06-29 11:55:00,116.33,116.35,116.23,116.24,32662.0,97.0792,97.0959,96.9957,97.0041,32662.0
2017-06-29 12:00:00,116.24,116.31,116.12,116.25,43010.0,97.0041,97.0625,96.9039,97.0124,43010.0
2017-06-29 12:05:00,116.25,116.34,116.24,116.33,31940.0,97.0124,97.0875,97.0041,97.0792,31940.0
2017-06-29 12:10:00,116.34,116.4,116.33,116.39,13652.0,97.0875,97.1376,97.0792,97.1292,13652.0
2017-06-29 12:15:00,116.34,116.36,116.29,116.31,57311.0,97.0875,97.1042,97.0458,97.0625,57311.0
2017-06-29 12:20:00,116.3,116.34,116.28,116.3,14775.0,97.0541,97.0875,97.0374,97.0541,14775.0
2017-06-29 12:25:00,116.29,116.3,116.18,116.2,18768.0,97.0458,97.0541,96.954,96.9707,18768.0
2017-06-29 12:30:00,116.2,116.25,116.15,116.15,22118.0,96.9707,97.0124,96.929,96.929,22118.0
2017-06-29 12:35:00,116.16,116.24,116.16,116.19,12558.0,96.9373,97.0041,96.9373,96.9623,12558.0
2017-06-29 12:40:00,116.19,116.21,116.14,116.21,40325.0,96.9623,96.979,96.9206,96.979,40325.0
2017-06-29 12:45:00,116.21,116.26,116.16,116.18,52830.0,96.979,97.0207,96.9373,96.954,52830.0
2017-06-29 12:50:00,116.18,116.26,116.17,116.25,32885.0,96.954,97.0207,96.9456,97.0124,32885.0
2017-06-29 12:55:00,116.24,116.24,116.12,116.16,20955.0,97.0041,97.0041,96.9039,96.9373,20955.0
2017-06-29 13:00:00,116.14,116.27,116.14,116.23,9307.0,96.9206,97.0291,96.9206,96.9957,9307.0
2017-06-29 13:05:00,116.23,116.23,116.07,116.1,15112.0,96.9957,96.9957,96.8622,96.8872,15112.0
2017-06-29 13:10:00,116.1,116.1,115.92,115.95,27583.0,96.8872,96.8872,96.737,96.762,27583.0
2017-06-29 13:15:00,115.95,116.0,115.95,115.97,16984.0,96.762,96.8038,96.762,96.7787,16984.0
2017-06-29 13:20:00,115.96,115.96,115.86,115.87,15486.0,96.7704,96.7704,96.6869,96.6953,15486.0
2017-06-29 13:25:00,115.87,115.87,115.68,115.74,79035.0,96.6953,96.6953,96.5367,96.5868,79035.0
2017-06-29 13:30:00,115.76,116.07,115.76,116.07,66194.0,96.6035,96.8622,96.6035,96.8622,66194.0
2017-06-29 13:35:00,116.07,116.09,115.93,116.0,66481.0,96.8622,96.8789,96.7454,96.8038,66481.0
2017-06-29 13:40:00,116.0,116.08,115.97,115.97,22185.0,96.8038,96.8705,96.7787,96.7787,22185.0
2017-06-29 13:45:00,115.98,116.11,115.97,116.08,17130.0,96.7871,96.8956,96.7787,96.8705,17130.0
2017-06-29 13:50:00,116.09,116.15,116.06,116.13,20103.0,96.8789,96.929,96.8538,96.9123,20103.0
2017-06-29 13:55:00,116.13,116.18,116.11,116.14,32377.0,96.9123,96.954,96.8956,96.9206,32377.0
2017-06-29 14:00:00,116.13,116.13,116.02,116.08,23356.0,96.9123,96.9123,96.8205,96.8705,23356.0
2017-06-29 14:05:00,116.08,116.21,116.08,116.15,29771.0,96.8705,96.979,96.8705,96.929,29771.0
2017-06-29 14:10:00,116.16,116.26,116.14,116.26,14432.0,96.9373,97.0207,96.9206,97.0207,14432.0
2017-06-29 14:15:00,116.27,116.31,116.22,116.27,18185.0,97.0291,97.0625,96.9874,97.0291,18185.0
2017-06-29 14:20:00,116.27,116.31,116.23,116.31,21299.0,97.0291,97.0625,96.9957,97.0625,21299.0
2017-06-29 14:25:00,116.32,116.42,116.32,116.42,26813.0,97.0708,97.1543,97.0708,97.1543,26813.0
2017-06-29 14:30:00,116.41,116.42,116.32,116.34,10494.0,97.1459,97.1543,97.0708,97.0875,10494.0
2017-06-29 14:35:00,116.35,116.37,116.31,116.35,12421.0,97.0959,97.1125,97.0625,97.0959,12421.0
2017-06-29 14:40:00,116.37,116.45,116.36,116.4,17249.0,97.1125,97.1793,97.1042,97.1376,17249.0
2017-06-29 14:45:00,116.4,116.42,116.34,116.36,28954.0,97.1376,97.1543,97.0875,97.1042,28954.0
2017-06-29 14:50:00,116.36,116.42,116.32,116.42,11658.0,97.1042,97.1543,97.0708,97.1543,11658.0
2017-06-29 14:55:00,116.38,116.41,116.35,116.41,16767.0,97.1209,97.1459,97.0959,97.1459,16767.0
2017-06-29 15:00:00,116.41,116.51,116.4,116.45,58864.0,97.1459,97.2294,97.1376,97.1793,58864.0
2017-06-29 15:05:00,116.45,116.49,116.43,116.45,54031.0,97.1793,97.2127,97.1626,97.1793,54031.0
2017-06-29 15:10:00,116.44,116.44,116.36,116.39,25977.0,97.171,97.171,97.1042,97.1292,25977.0
2017-06-29 15:15:00,116.41,116.53,116.41,116.52,21096.0,97.1459,97.2461,97.1459,97.2377,21096.0
2017-06-29 15:20:00,116.53,116.55,116.47,116.47,34067.0,97.2461,97.2628,97.196,97.196,34067.0
2017-06-29 15:25:00,116.47,116.47,116.31,116.37,77419.0,97.196,97.196,97.0625,97.1125,77419.0
2017-06-29 15:30:00,116.37,116.52,116.37,116.52,41527.0,97.1125,97.2377,97.1125,97.2377,41527.0
2017-06-29 15:35:00,116.52,116.55,116.48,116.53,49844.0,97.2377,97.2628,97.2043,97.2461,49844.0
2017-06-29 15:40:00,116.52,116.52,116.38,116.38,21245.0,97.2377,97.2377,97.1209,97.1209,21245.0
2017-06-29 15:45:00,116.38,116.39,116.28,116.28,35554.0,97.1209,97.1292,97.0374,97.0374,35554.0
2017-06-29 15:50:00,116.28,116.37,116.28,116.33,55190.0,97.0374,97.1125,97.0374,97.0792,55190.0
2017-06-29 15:55:00,116.33,116.34,116.24,116.25,116259.0,97.0792,97.0875,97.0041,97.0124,116259.0
2017-06-30 09:30:00,116.67,116.81,116.54,116.71,27357.0,97.3629,97.4797,97.2544,97.3963,27357.0
2017-06-30 09:35:00,116.72,116.72,116.58,116.6,29970.0,97.4046,97.4046,97.2878,97.3045,29970.0
2017-06-30 09:40:00,116.62,116.66,116.54,116.65,74264.0,97.3212,97.3546,97.2544,97.3462,74264.0
2017-06-30 09:45:00,116.65,116.72,116.61,116.69,32203.0,97.3462,97.4046,97.3128,97.3796,32203.0
2017-06-30 09:50:00,116.69,116.69,116.6,116.62,28601.0,97.3796,97.3796,97.3045,97.3212,28601.0
2017-06-30 09:55:00,116.63,116.66,116.53,116.55,61559.0,97.3295,97.3546,97.2461,97.2628,61559.0
2017-06-30 10:00:00,116.55,116.55,116.43,116.46,14909.0,97.2628,97.2628,97.1626,97.1877,14909.0
2017-06-30 10:05:00,116.44,116.49,116.4,116.43,14553.0,97.171,97.2127,97.1376,97.1626,14553.0
2017-06-30 10:10:00,116.42,116.43,116.34,116.35,7065.0,97.1543,97.1626,97.0875,97.0959,7065.0
2017-06-30 10:15:00,116.35,116.43,116.34,116.39,7606.0,97.0959,97.1626,97.0875,97.1292,7606.0
2017-06-30 10:20:00,116.41,116.43,116.39,116.43,18018.0,97.1459,97.1626,97.1292,97.1626,18018.0
2017-06-30 10:25:00,116.44,116.45,116.35,116.36,18420.0,97.171,97.1793,97.0959,97.1042,18420.0
2017-06-30 10:30:00,116.36,116.38,116.32,116.38,13440.0,97.1042,97.1209,97.0708,97.1209,13440.0
2017-06-30 10:35:00,116.39,116.4,116.35,116.36,7415.0,97.1292,97.1376,97.0959,97.1042,7415.0
2017-06-30 10:40:00,116.36,116.4,116.34,116.39,9158.0,97.1042,97.1376,97.0875,97.1292,9158.0
2017-06-30 10:45:00,116.41,116.41,116.28,116.29,13605.0,97.1459,97.1459,97.0374,97.0458,13605.0
2017-06-30 10:50:00,116.28,116.3,116.25,116.27,29347.0,97.0374,97.0541,97.0124,97.0291,29347.0
2017-06-30 10:55:00,116.28,116.36,116.28,116.32,46587.0,97.0374,97.1042,97.0374,97.0708,46587.0
2017-06-30 11:00:00,116.32,116.38,116.31,116.36,153912.0,97.0708,97.1209,97.0625,97.1042,153912.0
2017-06-30 11:05:00,116.36,116.38,116.34,116.37,11778.0,97.1042,97.1209,97.0875,97.1125,11778.0
2017-06-30 11:10:00,116.35,116.38,116.31,116.34,14327.0,97.0959,97.1209,97.0625,97.0875,14327.0
2017-06-30 11:15:00,116.34,116.34,116.29,116.29,1200.0,97.0875,97.0875,97.0458,97.0458,1200.0
2017-06-30 11:20:00,116.29,116.34,116.29,116.33,5344.0,97.0458,97.0875,97.0458,97.0792,5344.0
2017-06-30 11:25:00,116.33,116.35,116.26,116.27,14961.0,97.0792,97.0959,97.0207,97.0291,14961.0
2017-06-30 11:30:00,116.25,116.31,116.24,116.31,14920.0,97.0124,97.0625,97.0041,97.0625,14920.0
2017-06-30 11:35:00,116.32,116.38,116.32,116.38,35064.0,97.0708,97.1209,97.0708,97.1209,35064.0
2017-06-30 11:40:00,116.39,116.4,116.35,116.38,16593.0,97.1292,97.1376,97.0959,97.1209,16593.0
2017-06-30 11:45:00,116.37,116.39,116.35,116.39,6239.0,97.1125,97.1292,97.0959,97.1292,6239.0
2017-06-30 11:50:00,116.4,116.45,116.4,116.45,15258.0,97.1376,97.1793,97.1376,97.1793,15258.0
2017-06-30 11:55:00,116.46,116.5,116.45,116.48,7146.0,97.1877,97.221,97.1793,97.2043,7146.0
2017-06-30 12:00:00,116.47,116.47,116.43,116.46,5101.0,97.196,97.196,97.1626,97.1877,5101.0
2017-06-30 12:05:00,116.44,116.47,116.43,116.45,8152.0,97.171,97.196,97.1626,97.1793,8152.0
2017-06-30 12:10:00,116.46,116.46,116.41,116.42,6432.0,97.1877,97.1877,97.1459,97.1543,6432.0
2017-06-30 12:15:00,116.43,116.45,116.39,116.4,6682.0,97.1626,97.1793,97.1292,97.1376,6682.0
2017-06-30 12:20:00,116.4,116.41,116.38,116.41,1363.0,97.1376,97.1459,97.1209,97.1459,1363.0
2017-06-30 12:25:00,116.42,116.42,116.39,116.4,1655.0,97.1543,97.1543,97.1292,97.1376,1655.0
2017-06-30 12:30:00,116.4,116.46,116.39,116.46,4439.0,97.1376,97.1877,97.1292,97.1877,4439.0
2017-06-30 12:35:00,116.46,116.46,116.42,116.42,3766.0,97.1877,97.1877,97.1543,97.1543,3766.0
2017-06-30 12:40:00,116.42,116.47,116.42,116.44,3508.0,97.1543,97.196,97.1543,97.171,3508.0
2017-06-30 12:45:00,116.45,116.45,116.37,116.38,8264.0,97.1793,97.1793,97.1125,97.1209,8264.0
2017-06-30 12:50:00,116.4,116.4,116.37,116.39,51804.0,97.1376,97.1376,97.1125,97.1292,51804.0
2017-06-30 12:55:00,116.38,116.39,116.34,116.38,2225.0,97.1209,97.1292,97.0875,97.1209,2225.0
2017-06-30 13:00:00,116.4,116.44,116.4,116.44,2129.0,97.1376,97.171,97.1376,97.171,2129.0
2017-06-30 13:05:00,116.43,116.48,116.42,116.48,4425.0,97.1626,97.2043,97.1543,97.2043,4425.0
2017-06-30 13:10:00,116.48,116.52,116.48,116.5,10497.0,97.2043,97.2377,97.2043,97.221,10497.0
2017-06-30 13:15:00,116.5,116.51,116.48,116.48,3711.0,97.221,97.2294,97.2043,97.2043,3711.0
2017-06-30 13:20:00,116.51,116.51,116.47,116.48,44411.0,97.2294,97.2294,97.196,97.2043,44411.0
2017-06-30 13:25:00,116.49,116.52,116.48,116.52,1540.0,97.2127,97.2377,97.2043,97.2377,1540.0
2017-06-30 13:30:00,116.53,116.53,116.46,116.48,27019.0,97.2461,97.2461,97.1877,97.2043,27019.0
2017-06-30 13:35:00,116.46,116.52,116.46,116.52,3767.0,97.1877,97.2377,97.1877,97.2377,3767.0
2017-06-30 13:40:00,116.51,116.52,116.5,116.51,13465.0,97.2294,97.2377,97.221,97.2294,13465.0
2017-06-30 13:45:00,116.51,116.53,116.49,116.52,6457.0,97.2294,97.2461,97.2127,97.2377,6457.0
2017-06-30 13:50:00,116.51,116.53,116.48,116.48,7564.0,97.2294,97.2461,97.2043,97.2043,7564.0
2017-06-30 13:55:00,116.48,116.51,116.47,116.47,1537.0,97.2043,97.2294,97.196,97.196,1537.0
2017-06-30 14:00:00,116.47,116.48,116.44,116.45,6082.0,97.196,97.2043,97.171,97.1793,6082.0
2017-06-30 14:05:00,116.48,116.5,116.46,116.5,7636.0,97.2043,97.221,97.1877,97.221,7636.0
2017-06-30 14:10:00,116.52,116.54,116.49,116.54,14873.0,97.2377,97.2544,97.2127,97.2544,14873.0
2017-06-30 14:15:00,116.53,116.53,116.51,116.52,40972.0,97.2461,97.2461,97.2294,97.2377,40972.0
2017-06-30 14:20:00,116.52,116.56,116.51,116.56,30028.0,97.2377,97.2711,97.2294,97.2711,30028.0
2017-06-30 14:25:00,116.57,116.57,116.54,116.54,15335.0,97.2794,97.2794,97.2544,97.2544,15335.0
2017-06-30 14:30:00,116.54,116.59,116.53,116.57,5924.0,97.2544,97.2961,97.2461,97.2794,5924.0
2017-06-30 14:35:00,116.58,116.6,116.57,116.58,14191.0,97.2878,97.3045,97.2794,97.2878,14191.0
2017-06-30 14:40:00,116.57,116.57,116.53,116.56,5401.0,97.2794,97.2794,97.2461,97.2711,5401.0
2017-06-30 14:45:00,116.57,116.62,116.57,116.61,23274.0,97.2794,97.3212,97.2794,97.3128,23274.0
2017-06-30 14:50:00,116.61,116.66,116.6,116.66,5338.0,97.3128,97.3546,97.3045,97.3546,5338.0
2017-06-30 14:55:00,116.65,116.67,116.65,116.67,12456.0,97.3462,97.3629,97.3462,97.3629,12456.0
2017-06-30 15:00:00,116.68,116.68,116.64,116.66,13796.0,97.3712,97.3712,97.3379,97.3546,13796.0
2017-06-30 15:05:00,116.67,116.69,116.65,116.67,14032.0,97.3629,97.3796,97.3462,97.3629,14032.0
2017-06-30 15:10:00,116.66,116.68,116.63,116.64,15799.0,97.3546,97.3712,97.3295,97.3379,15799.0
2017-06-30 15:15:00,116.66,116.67,116.63,116.66,10549.0,97.3546,97.3629,97.3295,97.3546,10549.0
2017-06-30 15:20:00,116.64,116.72,116.64,116.7,65374.0,97.3379,97.4046,97.3379,97.3879,65374.0
2017-06-30 15:25:00,116.71,116.74,116.69,116.73,36897.0,97.3963,97.4213,97.3796,97.413,36897.0
2017-06-30 15:30:00,116.7,116.72,116.64,116.65,10306.0,97.3879,97.4046,97.3379,97.3462,10306.0
2017-06-30 15:35:00,116.66,116.67,116.62,116.64,11092.0,97.3546,97.3629,97.3212,97.3379,11092.0
2017-06-30 15:40:00,116.66,116.73,116.66,116.72,28346.0,97.3546,97.413,97.3546,97.4046,28346.0
2017-06-30 15:45:00,116.73,116.83,116.73,116.8,37415.0,97.413,97.4964,97.413,97.4714,37415.0
2017-06-30 15:50:00,116.81,116.81,116.68,116.69,18522.0,97.4797,97.4797,97.3712,97.3796,18522.0
2017-06-30 15:55:00,116.68,116.68,116.41,116.41,134561.0,97.3712,97.3712,97.1459,97.1459,134561.0
2017-07-03 09:30:00,116.82,117.04,116.82,117.0,36802.0,97.4881,97.6717,97.4881,97.6383,36802.0
2017-07-03 09:35:00,117.0,117.19,116.97,117.17,27911.0,97.6383,97.7968,97.6133,97.7802,27911.0
2017-07-03 09:40:00,117.2,117.27,117.17,117.18,26190.0,97.8052,97.8636,97.7802,97.7885,26190.0
2017-07-03 09:45:00,117.18,117.23,117.16,117.23,23199.0,97.7885,97.8302,97.7718,97.8302,23199.0
2017-07-03 09:50:00,117.21,117.21,117.11,117.2,8840.0,97.8135,97.8135,97.7301,97.8052,8840.0
2017-07-03 09:55:00,117.2,117.24,117.19,117.19,10565.0,97.8052,97.8386,97.7968,97.7968,10565.0
2017-07-03 10:00:00,117.2,117.32,117.2,117.31,30592.0,97.8052,97.9053,97.8052,97.897,30592.0
2017-07-03 10:05:00,117.31,117.33,117.26,117.31,20612.0,97.897,97.9137,97.8553,97.897,20612.0
2017-07-03 10:10:00,117.32,117.4,117.29,117.4,10295.0,97.9053,97.9721,97.8803,97.9721,10295.0
2017-07-03 10:15:00,117.39,117.44,117.39,117.44,16887.0,97.9638,98.0055,97.9638,98.0055,16887.0
2017-07-03 10:20:00,117.43,117.45,117.4,117.41,52735.0,97.9971,98.0138,97.9721,97.9804,52735.0
2017-07-03 10:25:00,117.41,117.42,117.32,117.34,55611.0,97.9804,97.9888,97.9053,97.922,55611.0
2017-07-03 10:30:00,117.36,117.43,117.36,117.42,34602.0,97.9387,97.9971,97.9387,97.9888,34602.0
2017-07-03 10:35:00,117.43,117.5,117.42,117.5,13359.0,97.9971,98.0555,97.9888,98.0555,13359.0
2017-07-03 10:40:00,117.5,117.54,117.48,117.54,12009.0,98.0555,98.0889,98.0389,98.0889,12009.0
2017-07-03 10:45:00,117.53,117.64,117.53,117.63,9277.0,98.0806,98.1724,98.0806,98.164,9277.0
2017-07-03 10:50:00,117.63,117.65,117.61,117.62,21292.0,98.164,98.1807,98.1473,98.1557,21292.0
2017-07-03 10:55:00,117.63,117.67,117.61,117.65,22994.0,98.164,98.1974,98.1473,98.1807,22994.0
2017-07-03 11:00:00,117.66,117.68,117.63,117.68,15748.0,98.1891,98.2058,98.164,98.2058,15748.0
2017-07-03 11:05:00,117.68,117.79,117.67,117.69,31965.0,98.2058,98.2976,98.1974,98.2141,31965.0
2017-07-03 11:10:00,117.7,117.71,117.66,117.67,11476.0,98.2225,98.2308,98.1891,98.1974,11476.0
2017-07-03 11:15:00,117.69,117.72,117.66,117.71,9595.0,98.2141,98.2391,98.1891,98.2308,9595.0
2017-07-03 11:20:00,117.69,117.71,117.65,117.65,10859.0,98.2141,98.2308,98.1807,98.1807,10859.0
2017-07-03 11:25:00,117.65,117.69,117.63,117.66,15016.0,98.1807,98.2141,98.164,98.1891,15016.0
2017-07-03 11:30:00,117.66,117.68,117.62,117.67,34931.0,98.1891,98.2058,98.1557,98.1974,34931.0
2017-07-03 11:35:00,117.67,117.67,117.61,117.65,32300.0,98.1974,98.1974,98.1473,98.1807,32300.0
2017-07-03 11:40:00,117.65,117.68,117.64,117.66,4777.0,98.1807,98.2058,98.1724,98.1891,4777.0
2017-07-03 11:45:00,117.68,117.69,117.65,117.69,5481.0,98.2058,98.2141,98.1807,98.2141,5481.0
2017-07-03 11:50:00,117.69,117.71,117.67,117.7,2828.0,98.2141,98.2308,98.1974,98.2225,2828.0
2017-07-03 11:55:00,117.71,117.71,117.59,117.6,70424.0,98.2308,98.2308,98.1307,98.139,70424.0
2017-07-03 12:00:00,117.62,117.62,117.54,117.54,9234.0,98.1557,98.1557,98.0889,98.0889,9234.0
2017-07-03 12:05:00,117.56,117.56,117.38,117.4,41720.0,98.1056,98.1056,97.9554,97.9721,41720.0
2017-07-03 12:10:00,117.4,117.4,117.34,117.35,6293.0,97.9721,97.9721,97.922,97.9304,6293.0
2017-07-03 12:15:00,117.34,117.38,117.3,117.38,27904.0,97.922,97.9554,97.8886,97.9554,27904.0
2017-07-03 12:20:00,117.39,117.43,117.39,117.41,14170.0,97.9638,97.9971,97.9638,97.9804,14170.0
2017-07-03 12:25:00,117.4,117.45,117.4,117.44,14298.0,97.9721,98.0138,97.9721,98.0055,14298.0
2017-07-03 12:30:00,117.44,117.48,117.42,117.44,22399.0,98.0055,98.0389,97.9888,98.0055,22399.0
2017-07-03 12:35:00,117.44,117.5,117.41,117.49,35378.0,98.0055,98.0555,97.9804,98.0472,35378.0
2017-07-03 12:40:00,117.5,117.54,117.49,117.53,9096.0,98.0555,98.0889,98.0472,98.0806,9096.0
2017-07-03 12:45:00,117.54,117.54,117.5,117.51,9933.0,98.0889,98.0889,98.0555,98.0639,9933.0
2017-07-03 12:50:00,117.51,117.58,117.51,117.55,51271.0,98.0639,98.1223,98.0639,98.0973,51271.0
2017-07-03 12:55:00,117.53,117.53,117.31,117.31,32389.0,98.0806,98.0806,97.897,97.897,32389.0
2017-07-05 09:30:00,117.35,117.48,117.31,117.33,29814.0,97.9304,98.0389,97.897,97.9137,29814.0
2017-07-05 09:35:00,117.33,117.33,116.98,116.99,9598.0,97.9137,97.9137,97.6216,97.6299,9598.0
2017-07-05 09:40:00,116.98,117.06,116.96,117.05,46148.0,97.6216,97.6884,97.6049,97.68,46148.0
2017-07-05 09:45:00,117.05,117.07,116.97,117.04,20105.0,97.68,97.6967,97.6133,97.6717,20105.0
2017-07-05 09:50:00,117.05,117.06,116.98,117.03,35586.0,97.68,97.6884,97.6216,97.6633,35586.0
2017-07-05 09:55:00,117.02,117.05,116.96,117.05,90625.0,97.655,97.68,97.6049,97.68,90625.0
2017-07-05 10:00:00,117.04,117.04,116.85,116.85,104099.0,97.6717,97.6717,97.5131,97.5131,104099.0
2017-07-05 10:05:00,116.84,116.91,116.82,116.87,33114.0,97.5048,97.5632,97.4881,97.5298,33114.0
2017-07-05 10:10:00,116.87,116.9,116.77,116.77,107307.0,97.5298,97.5548,97.4464,97.4464,107307.0
2017-07-05 10:15:00,116.76,116.86,116.75,116.86,23648.0,97.438,97.5215,97.4297,97.5215,23648.0
2017-07-05 10:20:00,116.86,116.89,116.82,116.85,141924.0,97.5215,97.5465,97.4881,97.5131,141924.0
2017-07-05 10:25:00,116.85,116.9,116.82,116.9,65644.0,97.5131,97.5548,97.4881,97.5548,65644.0
2017-07-05 10:30:00,116.9,116.92,116.83,116.91,99987.0,97.5548,97.5715,97.4964,97.5632,99987.0
2017-07-05 10:35:00,116.92,116.97,116.91,116.94,36948.0,97.5715,97.6133,97.5632,97.5882,36948.0
2017-07-05 10:40:00,116.93,117.08,116.92,117.08,31175.0,97.5799,97.7051,97.5715,97.7051,31175.0
2017-07-05 10:45:00,117.04,117.04,116.92,116.94,35274.0,97.6717,97.6717,97.5715,97.5882,35274.0
2017-07-05 10:50:00,116.95,117.03,116.95,117.03,102264.0,97.5966,97.6633,97.5966,97.6633,102264.0
2017-07-05 10:55:00,117.04,117.07,117.03,117.04,12520.0,97.6717,97.6967,97.6633,97.6717,12520.0
2017-07-05 11:00:00,117.06,117.13,117.06,117.1,4711.0,97.6884,97.7468,97.6884,97.7217,4711.0
2017-07-05 11:05:00,117.1,117.14,117.1,117.14,9659.0,97.7217,97.7551,97.7217,97.7551,9659.0
2017-07-05 11:10:00,117.14,117.16,117.12,117.15,13974.0,97.7551,97.7718,97.7384,97.7635,13974.0
2017-07-05 11:15:00,117.16,117.17,117.13,117.16,21406.0,97.7718,97.7802,97.7468,97.7718,21406.0
2017-07-05 11:20:00,117.16,117.16,117.05,117.08,10237.0,97.7718,97.7718,97.68,97.7051,10237.0
2017-07-05 11:25:00,117.09,117.14,117.06,117.08,31756.0,97.7134,97.7551,97.6884,97.7051,31756.0
2017-07-05 11:30:00,117.07,117.07,116.98,117.02,10425.0,97.6967,97.6967,97.6216,97.655,10425.0
2017-07-05 11:35:00,117.05,117.06,117.03,117.06,5324.0,97.68,97.6884,97.6633,97.6884,5324.0
2017-07-05 11:40:00,117.06,117.08,117.02,117.03,12940.0,97.6884,97.7051,97.655,97.6633,12940.0
2017-07-05 11:45:00,117.03,117.03,116.99,117.01,13800.0,97.6633,97.6633,97.6299,97.6466,13800.0
2017-07-05 11:50:00,117.02,117.05,116.99,117.04,7156.0,97.655,97.68,97.6299,97.6717,7156.0
2017-07-05 11:55:00,117.06,117.06,116.98,116.98,3773.0,97.6884,97.6884,97.6216,97.6216,3773.0
2017-07-05 12:00:00,116.97,116.97,116.92,116.94,5102.0,97.6133,97.6133,97.5715,97.5882,5102.0
2017-07-05 12:05:00,116.93,116.95,116.93,116.93,11717.0,97.5799,97.5966,97.5799,97.5799,11717.0
2017-07-05 12:10:00,116.92,116.95,116.91,116.95,33895.0,97.5715,97.5966,97.5632,97.5966,33895.0
2017-07-05 12:15:00,116.94,117.01,116.93,117.01,20151.0,97.5882,97.6466,97.5799,97.6466,20151.0
2017-07-05 12:20:00,117.02,117.04,116.99,116.99,5395.0,97.655,97.6717,97.6299,97.6299,5395.0
2017-07-05 12:25:00,117.0,117.02,116.99,117.01,3026.0,97.6383,97.655,97.6299,97.6466,3026.0
2017-07-05 12:30:00,117.02,117.06,117.02,117.06,1132.0,97.655,97.6884,97.655,97.6884,1132.0
2017-07-05 12:35:00,117.06,117.11,117.05,117.07,5748.0,97.6884,97.7301,97.68,97.6967,5748.0
2017-07-05 12:40:00,117.08,117.12,117.07,117.1,3107.0,97.7051,97.7384,97.6967,97.7217,3107.0
2017-07-05 12:45:00,117.1,117.13,117.07,117.08,824.0,97.7217,97.7468,97.6967,97.7051,824.0
2017-07-05 12:50:00,117.08,117.11,117.08,117.09,1291.0,97.7051,97.7301,97.7051,97.7134,1291.0
2017-07-05 12:55:00,117.1,117.1,117.08,117.1,736.0,97.7217,97.7217,97.7051,97.7217,736.0
2017-07-05 13:00:00,117.08,117.11,117.06,117.09,2107.0,97.7051,97.7301,97.6884,97.7134,2107.0
2017-07-05 13:05:00,117.08,117.1,117.06,117.07,2804.0,97.7051,97.7217,97.6884,97.6967,2804.0
2017-07-05 13:10:00,117.07,117.09,117.04,117.05,4673.0,97.6967,97.7134,97.6717,97.68,4673.0
2017-07-05 13:15:00,117.04,117.07,117.03,117.05,5471.0,97.6717,97.6967,97.6633,97.68,5471.0
2017-07-05 13:20:00,117.06,117.08,117.05,117.08,25323.0,97.6884,97.7051,97.68,97.7051,25323.0
2017-07-05 13:25:00,117.06,117.08,117.05,117.05,10448.0,97.6884,97.7051,97.68,97.68,10448.0
2017-07-05 13:30:00,117.06,117.09,117.05,117.09,2100.0,97.6884,97.7134,97.68,97.7134,2100.0
2017-07-05 13:35:00,117.09,117.09,117.07,117.09,1475.0,97.7134,97.7134,97.6967,97.7134,1475.0
2017-07-05 13:40:00,117.09,117.1,117.03,117.05,8088.0,97.7134,97.7217,97.6633,97.68,8088.0
2017-07-05 13:45:00,117.04,117.07,117.04,117.05,11350.0,97.6717,97.6967,97.6717,97.68,11350.0
2017-07-05 13:50:00,117.04,117.07,117.03,117.06,2369.0,97.6717,97.6967,97.6633,97.6884,2369.0
2017-07-05 13:55:00,117.04,117.05,117.02,117.03,1342.0,97.6717,97.68,97.655,97.6633,1342.0
2017-07-05 14:00:00,117.03,117.1,117.02,117.05,18292.0,97.6633,97.7217,97.655,97.68,18292.0
2017-07-05 14:05:00,117.08,117.11,116.97,117.02,28332.0,97.7051,97.7301,97.6133,97.655,28332.0
2017-07-05 14:10:00,117.02,117.12,117.02,117.08,38112.0,97.655,97.7384,97.655,97.7051,38112.0
2017-07-05 14:15:00,117.1,117.13,117.07,117.09,13760.0,97.7217,97.7468,97.6967,97.7134,13760.0
2017-07-05 14:20:00,117.09,117.14,117.07,117.13,14066.0,97.7134,97.7551,97.6967,97.7468,14066.0
2017-07-05 14:25:00,117.14,117.15,117.09,117.11,22677.0,97.7551,97.7635,97.7134,97.7301,22677.0
2017-07-05 14:30:00,117.1,117.15,117.09,117.12,5128.0,97.7217,97.7635,97.7134,97.7384,5128.0
2017-07-05 14:35:00,117.09,117.14,117.09,117.13,17480.0,97.7134,97.7551,97.7134,97.7468,17480.0
2017-07-05 14:40:00,117.14,117.16,117.1,117.11,4484.0,97.7551,97.7718,97.7217,97.7301,4484.0
2017-07-05 14:45:00,117.11,117.13,117.02,117.03,14802.0,97.7301,97.7468,97.655,97.6633,14802.0
2017-07-05 14:50:00,117.03,117.09,117.01,117.04,3085.0,97.6633,97.7134,97.6466,97.6717,3085.0
2017-07-05 14:55:00,117.05,117.05,116.97,116.99,11040.0,97.68,97.68,97.6133,97.6299,11040.0
2017-07-05 15:00:00,116.99,117.02,116.94,116.97,15093.0,97.6299,97.655,97.5882,97.6133,15093.0
2017-07-05 15:05:00,116.97,117.05,116.96,117.03,4057.0,97.6133,97.68,97.6049,97.6633,4057.0
2017-07-05 15:10:00,117.02,117.05,117.02,117.04,2765.0,97.655,97.68,97.655,97.6717,2765.0
2017-07-05 15:15:00,117.05,117.07,117.03,117.06,6799.0,97.68,97.6967,97.6633,97.6884,6799.0
2017-07-05 15:20:00,117.07,117.1,117.05,117.08,18862.0,97.6967,97.7217,97.68,97.7051,18862.0
2017-07-05 15:25:00,117.08,117.13,117.07,117.09,30439.0,97.7051,97.7468,97.6967,97.7134,30439.0
2017-07-05 15:30:00,117.1,117.15,117.09,117.15,106408.0,97.7217,97.7635,97.7134,97.7635,106408.0
2017-07-05 15:35:00,117.15,117.15,117.11,117.14,192530.0,97.7635,97.7635,97.7301,97.7551,192530.0
2017-07-05 15:40:00,117.14,117.18,117.12,117.16,21553.0,97.7551,97.7885,97.7384,97.7718,21553.0
2017-07-05 15:45:00,117.15,117.16,117.1,117.1,28604.0,97.7635,97.7718,97.7217,97.7217,28604.0
2017-07-05 15:50:00,117.1,117.11,117.05,117.06,28921.0,97.7217,97.7301,97.68,97.6884,28921.0
2017-07-05 15:55:00,117.06,117.13,117.05,117.09,61010.0,97.6884,97.7468,97.68,97.7134,61010.0
2017-07-06 09:30:00,116.01,116.13,116.01,116.09,48970.0,97.415,97.5158,97.415,97.4822,48970.0
2017-07-06 09:35:00,116.08,116.12,115.96,115.97,35429.0,97.4738,97.5074,97.373,97.3814,35429.0
2017-07-06 09:40:00,115.96,115.97,115.88,115.92,28170.0,97.373,97.3814,97.3059,97.3394,28170.0
2017-07-06 09:45:00,115.93,115.94,115.77,115.82,26276.0,97.3478,97.3562,97.2135,97.2555,26276.0
2017-07-06 09:50:00,115.82,115.9,115.77,115.87,74043.0,97.2555,97.3226,97.2135,97.2975,74043.0
2017-07-06 09:55:00,115.86,115.9,115.74,115.75,28080.0,97.2891,97.3226,97.1883,97.1967,28080.0
2017-07-06 10:00:00,115.76,115.84,115.7,115.73,18296.0,97.2051,97.2723,97.1547,97.1799,18296.0
2017-07-06 10:05:00,115.72,115.73,115.63,115.67,41850.0,97.1715,97.1799,97.0959,97.1295,41850.0
2017-07-06 10:10:00,115.69,115.82,115.69,115.8,22175.0,97.1463,97.2555,97.1463,97.2387,22175.0
2017-07-06 10:15:00,115.8,115.82,115.76,115.82,9235.0,97.2387,97.2555,97.2051,97.2555,9235.0
2017-07-06 10:20:00,115.82,115.84,115.78,115.78,20980.0,97.2555,97.2723,97.2219,97.2219,20980.0
2017-07-06 10:25:00,115.79,115.86,115.74,115.79,17624.0,97.2303,97.2891,97.1883,97.2303,17624.0
2017-07-06 10:30:00,115.79,115.79,115.72,115.76,21332.0,97.2303,97.2303,97.1715,97.2051,21332.0
2017-07-06 10:35:00,115.76,115.79,115.72,115.79,17629.0,97.2051,97.2303,97.1715,97.2303,17629.0
2017-07-06 10:40:00,115.77,115.83,115.76,115.78,32689.0,97.2135,97.2639,97.2051,97.2219,32689.0
2017-07-06 10:45:00,115.76,115.81,115.72,115.73,7213.0,97.2051,97.2471,97.1715,97.1799,7213.0
2017-07-06 10:50:00,115.72,115.73,115.69,115.7,12694.0,97.1715,97.1799,97.1463,97.1547,12694.0
2017-07-06 10:55:00,115.69,115.71,115.66,115.71,11149.0,97.1463,97.1631,97.1211,97.1631,11149.0
2017-07-06 11:00:00,115.71,116.0,115.71,116.0,32566.0,97.1631,97.4066,97.1631,97.4066,32566.0
2017-07-06 11:05:00,115.98,116.03,115.96,115.96,10348.0,97.3898,97.4318,97.373,97.373,10348.0
2017-07-06 11:10:00,115.94,115.94,115.83,115.83,16198.0,97.3562,97.3562,97.2639,97.2639,16198.0
2017-07-06 11:15:00,115.81,115.84,115.78,115.81,12588.0,97.2471,97.2723,97.2219,97.2471,12588.0
2017-07-06 11:20:00,115.81,115.82,115.77,115.77,13720.0,97.2471,97.2555,97.2135,97.2135,13720.0
2017-07-06 11:25:00,115.77,115.85,115.77,115.84,15113.0,97.2135,97.2807,97.2135,97.2723,15113.0
2017-07-06 11:30:00,115.84,115.89,115.8,115.84,41376.0,97.2723,97.3142,97.2387,97.2723,41376.0
2017-07-06 11:35:00,115.86,115.9,115.84,115.88,10706.0,97.2891,97.3226,97.2723,97.3059,10706.0
2017-07-06 11:40:00,115.89,115.92,115.87,115.89,6546.0,97.3142,97.3394,97.2975,97.3142,6546.0
2017-07-06 11:45:00,115.89,115.91,115.86,115.87,5412.0,97.3142,97.331,97.2891,97.2975,5412.0
2017-07-06 11:50:00,115.87,115.91,115.84,115.9,8836.0,97.2975,97.331,97.2723,97.3226,8836.0
2017-07-06 11:55:00,115.89,115.91,115.87,115.9,5984.0,97.3142,97.331,97.2975,97.3226,5984.0
2017-07-06 12:00:00,115.91,115.95,115.91,115.93,39656.0,97.331,97.3646,97.331,97.3478,39656.0
2017-07-06 12:05:00,115.96,115.98,115.92,115.92,9799.0,97.373,97.3898,97.3394,97.3394,9799.0
2017-07-06 12:10:00,115.91,115.91,115.83,115.86,8716.0,97.331,97.331,97.2639,97.2891,8716.0
2017-07-06 12:15:00,115.85,115.88,115.83,115.84,8176.0,97.2807,97.3059,97.2639,97.2723,8176.0
2017-07-06 12:20:00,115.85,115.87,115.83,115.85,11838.0,97.2807,97.2975,97.2639,97.2807,11838.0
2017-07-06 12:25:00,115.84,115.84,115.77,115.78,3892.0,97.2723,97.2723,97.2135,97.2219,3892.0
2017-07-06 12:30:00,115.78,115.81,115.78,115.79,13277.0,97.2219,97.2471,97.2219,97.2303,13277.0
2017-07-06 12:35:00,115.79,115.85,115.79,115.83,48846.0,97.2303,97.2807,97.2303,97.2639,48846.0
2017-07-06 12:40:00,115.82,115.85,115.79,115.84,11525.0,97.2555,97.2807,97.2303,97.2723,11525.0
2017-07-06 12:45:00,115.84,115.84,115.81,115.84,11489.0,97.2723,97.2723,97.2471,97.2723,11489.0
2017-07-06 12:50:00,115.85,115.86,115.79,115.79,20094.0,97.2807,97.2891,97.2303,97.2303,20094.0
2017-07-06 12:55:00,115.79,115.81,115.78,115.79,9805.0,97.2303,97.2471,97.2219,97.2303,9805.0
2017-07-06 13:00:00,115.81,115.82,115.81,115.81,8476.0,97.2471,97.2555,97.2471,97.2471,8476.0
2017-07-06 13:05:00,115.81,115.85,115.81,115.82,7862.0,97.2471,97.2807,97.2471,97.2555,7862.0
2017-07-06 13:10:00,115.8,115.86,115.78,115.85,8860.0,97.2387,97.2891,97.2219,97.2807,8860.0
2017-07-06 13:15:00,115.86,115.96,115.86,115.95,27041.0,97.2891,97.373,97.2891,97.3646,27041.0
2017-07-06 13:20:00,115.96,115.96,115.91,115.92,5749.0,97.373,97.373,97.331,97.3394,5749.0
2017-07-06 13:25:00,115.92,115.92,115.89,115.91,11073.0,97.3394,97.3394,97.3142,97.331,11073.0
2017-07-06 13:30:00,115.9,115.9,115.83,115.83,12057.0,97.3226,97.3226,97.2639,97.2639,12057.0
2017-07-06 13:35:00,115.84,115.85,115.78,115.78,16215.0,97.2723,97.2807,97.2219,97.2219,16215.0
2017-07-06 13:40:00,115.77,115.77,115.63,115.63,23671.0,97.2135,97.2135,97.0959,97.0959,23671.0
2017-07-06 13:45:00,115.64,115.68,115.63,115.66,33249.0,97.1043,97.1379,97.0959,97.1211,33249.0
2017-07-06 13:50:00,115.65,115.67,115.61,115.64,7787.0,97.1127,97.1295,97.0791,97.1043,7787.0
2017-07-06 13:55:00,115.65,115.65,115.6,115.61,10810.0,97.1127,97.1127,97.0707,97.0791,10810.0
2017-07-06 14:00:00,115.61,115.61,115.55,115.61,9873.0,97.0791,97.0791,97.0287,97.0791,9873.0
2017-07-06 14:05:00,115.6,115.6,115.51,115.51,25156.0,97.0707,97.0707,96.9952,96.9952,25156.0
2017-07-06 14:10:00,115.54,115.54,115.46,115.46,7291.0,97.0203,97.0203,96.9532,96.9532,7291.0
2017-07-06 14:15:00,115.45,115.47,115.39,115.43,55526.0,96.9448,96.9616,96.8944,96.928,55526.0
2017-07-06 14:20:00,115.43,115.47,115.43,115.43,14375.0,96.928,96.9616,96.928,96.928,14375.0
2017-07-06 14:25:00,115.42,115.45,115.42,115.45,7096.0,96.9196,96.9448,96.9196,96.9448,7096.0
2017-07-06 14:30:00,115.45,115.46,115.39,115.45,18662.0,96.9448,96.9532,96.8944,96.9448,18662.0
2017-07-06 14:35:00,115.45,115.45,115.38,115.41,24624.0,96.9448,96.9448,96.886,96.9112,24624.0
2017-07-06 14:40:00,115.41,115.43,115.37,115.42,16269.0,96.9112,96.928,96.8776,96.9196,16269.0
2017-07-06 14:45:00,115.42,115.42,115.36,115.42,31864.0,96.9196,96.9196,96.8692,96.9196,31864.0
2017-07-06 14:50:00,115.42,115.46,115.39,115.45,16389.0,96.9196,96.9532,96.8944,96.9448,16389.0
2017-07-06 14:55:00,115.46,115.49,115.44,115.47,12791.0,96.9532,96.9784,96.9364,96.9616,12791.0
2017-07-06 15:00:00,115.47,115.49,115.45,115.46,25185.0,96.9616,96.9784,96.9448,96.9532,25185.0
2017-07-06 15:05:00,115.47,115.47,115.4,115.44,14685.0,96.9616,96.9616,96.9028,96.9364,14685.0
2017-07-06 15:10:00,115.46,115.46,115.37,115.38,14150.0,96.9532,96.9532,96.8776,96.886,14150.0
2017-07-06 15:15:00,115.37,115.41,115.36,115.41,10790.0,96.8776,96.9112,96.8692,96.9112,10790.0
2017-07-06 15:20:00,115.4,115.4,115.31,115.35,19573.0,96.9028,96.9028,96.8272,96.8608,19573.0
2017-07-06 15:25:00,115.34,115.34,115.22,115.23,19361.0,96.8524,96.8524,96.7516,96.76,19361.0
2017-07-06 15:30:00,115.23,115.24,115.16,115.2,72952.0,96.76,96.7684,96.7013,96.7348,72952.0
2017-07-06 15:35:00,115.2,115.2,115.12,115.18,17746.0,96.7348,96.7348,96.6677,96.7181,17746.0
2017-07-06 15:40:00,115.18,115.18,115.09,115.11,27899.0,96.7181,96.7181,96.6425,96.6593,27899.0
2017-07-06 15:45:00,115.11,115.19,115.11,115.19,21949.0,96.6593,96.7265,96.6593,96.7265,21949.0
2017-07-06 15:50:00,115.18,115.23,115.15,115.21,55616.0,96.7181,96.76,96.6929,96.7432,55616.0
2017-07-06 15:55:00,115.21,115.22,115.15,115.17,62917.0,96.7432,96.7516,96.6929,96.7097,62917.0
2017-07-07 09:30:00,115.45,115.48,115.25,115.28,49580.0,96.9448,96.97,96.7768,96.802,49580.0
2017-07-07 09:35:00,115.27,115.29,115.19,115.27,31962.0,96.7936,96.8104,96.7265,96.7936,31962.0
2017-07-07 09:40:00,115.26,115.29,115.21,115.22,14178.0,96.7852,96.8104,96.7432,96.7516,14178.0
2017-07-07 09:45:00,115.22,115.23,115.11,115.22,16860.0,96.7516,96.76,96.6593,96.7516,16860.0
2017-07-07 09:50:00,115.24,115.32,115.24,115.27,13841.0,96.7684,96.8356,96.7684,96.7936,13841.0
2017-07-07 09:55:00,115.26,115.32,115.24,115.27,9653.0,96.7852,96.8356,96.7684,96.7936,9653.0
2017-07-07 10:00:00,115.28,115.28,115.21,115.21,5771.0,96.802,96.802,96.7432,96.7432,5771.0
2017-07-07 10:05:00,115.21,115.21,115.14,115.14,6128.0,96.7432,96.7432,96.6845,96.6845,6128.0
2017-07-07 10:10:00,115.14,115.21,115.11,115.2,8641.0,96.6845,96.7432,96.6593,96.7348,8641.0
2017-07-07 10:15:00,115.2,115.2,115.12,115.12,4900.0,96.7348,96.7348,96.6677,96.6677,4900.0
2017-07-07 10:20:00,115.13,115.13,115.07,115.08,18346.0,96.6761,96.6761,96.6257,96.6341,18346.0
2017-07-07 10:25:00,115.09,115.17,115.07,115.15,21321.0,96.6425,96.7097,96.6257,96.6929,21321.0
2017-07-07 10:30:00,115.15,115.22,115.15,115.2,9558.0,96.6929,96.7516,96.6929,96.7348,9558.0
2017-07-07 10:35:00,115.17,115.18,115.13,115.14,11775.0,96.7097,96.7181,96.6761,96.6845,11775.0
2017-07-07 10:40:00,115.13,115.25,115.13,115.18,39252.0,96.6761,96.7768,96.6761,96.7181,39252.0
2017-07-07 10:45:00,115.17,115.23,115.15,115.22,11397.0,96.7097,96.76,96.6929,96.7516,11397.0
2017-07-07 10:50:00,115.22,115.23,115.17,115.17,14896.0,96.7516,96.76,96.7097,96.7097,14896.0
2017-07-07 10:55:00,115.17,115.18,115.13,115.17,39054.0,96.7097,96.7181,96.6761,96.7097,39054.0
2017-07-07 11:00:00,115.16,115.18,115.12,115.16,6971.0,96.7013,96.7181,96.6677,96.7013,6971.0
2017-07-07 11:05:00,115.16,115.18,115.15,115.18,4573.0,96.7013,96.7181,96.6929,96.7181,4573.0
2017-07-07 11:10:00,115.16,115.23,115.16,115.19,6687.0,96.7013,96.76,96.7013,96.7265,6687.0
2017-07-07 11:15:00,115.18,115.24,115.16,115.22,25613.0,96.7181,96.7684,96.7013,96.7516,25613.0
2017-07-07 11:20:00,115.23,115.27,115.22,115.27,5947.0,96.76,96.7936,96.7516,96.7936,5947.0
2017-07-07 11:25:00,115.27,115.37,115.25,115.36,11810.0,96.7936,96.8776,96.7768,96.8692,11810.0
2017-07-07 11:30:00,115.36,115.41,115.36,115.39,45113.0,96.8692,96.9112,96.8692,96.8944,45113.0
2017-07-07 11:35:00,115.42,115.5,115.42,115.46,5318.0,96.9196,96.9868,96.9196,96.9532,5318.0
2017-07-07 11:40:00,115.46,115.52,115.46,115.51,6837.0,96.9532,97.0036,96.9532,96.9952,6837.0
2017-07-07 11:45:00,115.49,115.51,115.46,115.47,4560.0,96.9784,96.9952,96.9532,96.9616,4560.0
2017-07-07 11:50:00,115.49,115.52,115.48,115.51,6761.0,96.9784,97.0036,96.97,96.9952,6761.0
2017-07-07 11:55:00,115.51,115.53,115.46,115.48,15182.0,96.9952,97.012,96.9532,96.97,15182.0
2017-07-07 12:00:00,115.49,115.54,115.49,115.54,9873.0,96.9784,97.0203,96.9784,97.0203,9873.0
2017-07-07 12:05:00,115.55,115.57,115.5,115.51,89350.0,97.0287,97.0455,96.9868,96.9952,89350.0
2017-07-07 12:10:00,115.51,115.62,115.51,115.62,16520.0,96.9952,97.0875,96.9952,97.0875,16520.0
2017-07-07 12:15:00,115.63,115.63,115.58,115.59,11885.0,97.0959,97.0959,97.0539,97.0623,11885.0
2017-07-07 12:20:00,115.6,115.62,115.59,115.62,5100.0,97.0707,97.0875,97.0623,97.0875,5100.0
2017-07-07 12:25:00,115.62,115.62,115.58,115.6,10600.0,97.0875,97.0875,97.0539,97.0707,10600.0
2017-07-07 12:30:00,115.6,115.62,115.59,115.6,16530.0,97.0707,97.0875,97.0623,97.0707,16530.0
2017-07-07 12:35:00,115.61,115.62,115.58,115.58,9673.0,97.0791,97.0875,97.0539,97.0539,9673.0
2017-07-07 12:40:00,115.58,115.6,115.57,115.58,6278.0,97.0539,97.0707,97.0455,97.0539,6278.0
2017-07-07 12:45:00,115.59,115.59,115.55,115.56,4908.0,97.0623,97.0623,97.0287,97.0371,4908.0
2017-07-07 12:50:00,115.59,115.61,115.58,115.6,3934.0,97.0623,97.0791,97.0539,97.0707,3934.0
2017-07-07 12:55:00,115.6,115.61,115.59,115.59,2195.0,97.0707,97.0791,97.0623,97.0623,2195.0
2017-07-07 13:00:00,115.59,115.62,115.56,115.56,4119.0,97.0623,97.0875,97.0371,97.0371,4119.0
2017-07-07 13:05:00,115.57,115.57,115.54,115.55,3042.0,97.0455,97.0455,97.0203,97.0287,3042.0
2017-07-07 13:10:00,115.56,115.56,115.54,115.55,6781.0,97.0371,97.0371,97.0203,97.0287,6781.0
2017-07-07 13:15:00,115.56,115.59,115.56,115.58,5713.0,97.0371,97.0623,97.0371,97.0539,5713.0
2017-07-07 13:20:00,115.57,115.58,115.55,115.55,7194.0,97.0455,97.0539,97.0287,97.0287,7194.0
2017-07-07 13:25:00,115.56,115.56,115.53,115.54,4290.0,97.0371,97.0371,97.012,97.0203,4290.0
2017-07-07 13:30:00,115.55,115.58,115.54,115.55,12840.0,97.0287,97.0539,97.0203,97.0287,12840.0
2017-07-07 13:35:00,115.56,115.59,115.56,115.58,7652.0,97.0371,97.0623,97.0371,97.0539,7652.0
2017-07-07 13:40:00,115.57,115.59,115.52,115.55,347462.0,97.0455,97.0623,97.0036,97.0287,347462.0
2017-07-07 13:45:00,115.55,115.55,115.49,115.49,9746.0,97.0287,97.0287,96.9784,96.9784,9746.0
2017-07-07 13:50:00,115.48,115.5,115.47,115.47,6847.0,96.97,96.9868,96.9616,96.9616,6847.0
2017-07-07 13:55:00,115.47,115.51,115.47,115.51,3805.0,96.9616,96.9952,96.9616,96.9952,3805.0
2017-07-07 14:00:00,115.51,115.53,115.49,115.5,18050.0,96.9952,97.012,96.9784,96.9868,18050.0
2017-07-07 14:05:00,115.5,115.53,115.5,115.53,7865.0,96.9868,97.012,96.9868,97.012,7865.0
2017-07-07 14:10:00,115.52,115.58,115.52,115.58,21927.0,97.0036,97.0539,97.0036,97.0539,21927.0
2017-07-07 14:15:00,115.58,115.61,115.56,115.57,11415.0,97.0539,97.0791,97.0371,97.0455,11415.0
2017-07-07 14:20:00,115.57,115.58,115.56,115.57,10123.0,97.0455,97.0539,97.0371,97.0455,10123.0
2017-07-07 14:25:00,115.56,115.57,115.53,115.54,5999.0,97.0371,97.0455,97.012,97.0203,5999.0
2017-07-07 14:30:00,115.54,115.57,115.52,115.53,3467.0,97.0203,97.0455,97.0036,97.012,3467.0
2017-07-07 14:35:00,115.52,115.54,115.51,115.52,4599.0,97.0036,97.0203,96.9952,97.0036,4599.0
2017-07-07 14:40:00,115.52,115.56,115.51,115.54,18186.0,97.0036,97.0371,96.9952,97.0203,18186.0
2017-07-07 14:45:00,115.54,115.56,115.52,115.53,7260.0,97.0203,97.0371,97.0036,97.012,7260.0
2017-07-07 14:50:00,115.54,115.55,115.51,115.51,4760.0,97.0203,97.0287,96.9952,96.9952,4760.0
2017-07-07 14:55:00,115.52,115.53,115.48,115.48,4115.0,97.0036,97.012,96.97,96.97,4115.0
2017-07-07 15:00:00,115.48,115.51,115.47,115.48,20223.0,96.97,96.9952,96.9616,96.97,20223.0
2017-07-07 15:05:00,115.48,115.5,115.48,115.5,10000.0,96.97,96.9868,96.97,96.9868,10000.0
2017-07-07 15:10:00,115.5,115.52,115.48,115.5,16369.0,96.9868,97.0036,96.97,96.9868,16369.0
2017-07-07 15:15:00,115.5,115.54,115.49,115.54,7434.0,96.9868,97.0203,96.9784,97.0203,7434.0
2017-07-07 15:20:00,115.54,115.56,115.52,115.53,6484.0,97.0203,97.0371,97.0036,97.012,6484.0
2017-07-07 15:25:00,115.53,115.54,115.5,115.53,17226.0,97.012,97.0203,96.9868,97.012,17226.0
2017-07-07 15:30:00,115.54,115.56,115.53,115.55,4976.0,97.0203,97.0371,97.012,97.0287,4976.0
2017-07-07 15:35:00,115.56,115.61,115.56,115.61,19279.0,97.0371,97.0791,97.0371,97.0791,19279.0
2017-07-07 15:40:00,115.61,115.64,115.59,115.63,7595.0,97.0791,97.1043,97.0623,97.0959,7595.0
2017-07-07 15:45:00,115.64,115.66,115.61,115.61,7480.0,97.1043,97.1211,97.0791,97.0791,7480.0
2017-07-07 15:50:00,115.62,115.62,115.59,115.61,18901.0,97.0875,97.0875,97.0623,97.0791,18901.0
2017-07-07 15:55:00,115.61,115.64,115.55,115.58,42409.0,97.0791,97.1043,97.0287,97.0539,42409.0
2017-07-10 09:30:00,115.42,115.56,115.37,115.4,39011.0,96.9196,97.0371,96.8776,96.9028,39011.0
2017-07-10 09:35:00,115.4,115.45,115.37,115.45,24733.0,96.9028,96.9448,96.8776,96.9448,24733.0
2017-07-10 09:40:00,115.46,115.55,115.46,115.52,23669.0,96.9532,97.0287,96.9532,97.0036,23669.0
2017-07-10 09:45:00,115.52,115.57,115.5,115.56,14320.0,97.0036,97.0455,96.9868,97.0371,14320.0
2017-07-10 09:50:00,115.57,115.59,115.52,115.52,20660.0,97.0455,97.0623,97.0036,97.0036,20660.0
2017-07-10 09:55:00,115.53,115.57,115.5,115.5,9005.0,97.012,97.0455,96.9868,96.9868,9005.0
2017-07-10 10:00:00,115.49,115.58,115.49,115.58,21302.0,96.9784,97.0539,96.9784,97.0539,21302.0
2017-07-10 10:05:00,115.57,115.58,115.52,115.52,6579.0,97.0455,97.0539,97.0036,97.0036,6579.0
2017-07-10 10:10:00,115.52,115.55,115.46,115.46,6542.0,97.0036,97.0287,96.9532,96.9532,6542.0
2017-07-10 10:15:00,115.44,115.49,115.44,115.46,3939.0,96.9364,96.9784,96.9364,96.9532,3939.0
2017-07-10 10:20:00,115.48,115.54,115.47,115.54,9813.0,96.97,97.0203,96.9616,97.0203,9813.0
2017-07-10 10:25:00,115.54,115.54,115.5,115.51,7665.0,97.0203,97.0203,96.9868,96.9952,7665.0
2017-07-10 10:30:00,115.51,115.54,115.47,115.47,16140.0,96.9952,97.0203,96.9616,96.9616,16140.0
2017-07-10 10:35:00,115.46,115.47,115.42,115.46,12600.0,96.9532,96.9616,96.9196,96.9532,12600.0
2017-07-10 10:40:00,115.45,115.52,115.44,115.5,5431.0,96.9448,97.0036,96.9364,96.9868,5431.0
2017-07-10 10:45:00,115.53,115.54,115.49,115.5,11471.0,97.012,97.0203,96.9784,96.9868,11471.0
2017-07-10 10:50:00,115.5,115.57,115.49,115.56,111598.0,96.9868,97.0455,96.9784,97.0371,111598.0
2017-07-10 10:55:00,115.56,115.58,115.54,115.56,3907.0,97.0371,97.0539,97.0203,97.0371,3907.0
2017-07-10 11:00:00,115.57,115.57,115.54,115.54,4504.0,97.0455,97.0455,97.0203,97.0203,4504.0
2017-07-10 11:05:00,115.55,115.61,115.54,115.61,5733.0,97.0287,97.0791,97.0203,97.0791,5733.0
2017-07-10 11:10:00,115.6,115.62,115.57,115.6,6956.0,97.0707,97.0875,97.0455,97.0707,6956.0
2017-07-10 11:15:00,115.59,115.6,115.56,115.58,14513.0,97.0623,97.0707,97.0371,97.0539,14513.0
2017-07-10 11:20:00,115.58,115.59,115.56,115.56,17327.0,97.0539,97.0623,97.0371,97.0371,17327.0
2017-07-10 11:25:00,115.56,115.58,115.52,115.52,14424.0,97.0371,97.0539,97.0036,97.0036,14424.0
2017-07-10 11:30:00,115.52,115.52,115.5,115.5,8031.0,97.0036,97.0036,96.9868,96.9868,8031.0
2017-07-10 11:35:00,115.51,115.52,115.48,115.51,2999.0,96.9952,97.0036,96.97,96.9952,2999.0
2017-07-10 11:40:00,115.52,115.52,115.5,115.52,1994.0,97.0036,97.0036,96.9868,97.0036,1994.0
2017-07-10 11:45:00,115.51,115.55,115.51,115.55,4061.0,96.9952,97.0287,96.9952,97.0287,4061.0
2017-07-10 11:50:00,115.54,115.54,115.52,115.53,7432.0,97.0203,97.0203,97.0036,97.012,7432.0
2017-07-10 11:55:00,115.53,115.58,115.53,115.57,10101.0,97.012,97.0539,97.012,97.0455,10101.0
2017-07-10 12:00:00,115.57,115.63,115.56,115.61,220472.0,97.0455,97.0959,97.0371,97.0791,220472.0
2017-07-10 12:05:00,115.61,115.65,115.61,115.63,6672.0,97.0791,97.1127,97.0791,97.0959,6672.0
2017-07-10 12:10:00,115.62,115.68,115.62,115.64,6776.0,97.0875,97.1379,97.0875,97.1043,6776.0
2017-07-10 12:15:00,115.64,115.64,115.62,115.63,5703.0,97.1043,97.1043,97.0875,97.0959,5703.0
2017-07-10 12:20:00,115.64,115.64,115.62,115.64,32115.0,97.1043,97.1043,97.0875,97.1043,32115.0
2017-07-10 12:25:00,115.63,115.65,115.61,115.63,6409.0,97.0959,97.1127,97.0791,97.0959,6409.0
2017-07-10 12:30:00,115.62,115.65,115.62,115.63,4492.0,97.0875,97.1127,97.0875,97.0959,4492.0
2017-07-10 12:35:00,115.62,115.63,115.6,115.62,3510.0,97.0875,97.0959,97.0707,97.0875,3510.0
2017-07-10 12:40:00,115.62,115.65,115.6,115.65,6002.0,97.0875,97.1127,97.0707,97.1127,6002.0
2017-07-10 12:45:00,115.64,115.64,115.61,115.63,8093.0,97.1043,97.1043,97.0791,97.0959,8093.0
2017-07-10 12:50:00,115.65,115.65,115.63,115.65,3086.0,97.1127,97.1127,97.0959,97.1127,3086.0
2017-07-10 12:55:00,115.64,115.67,115.63,115.67,10842.0,97.1043,97.1295,97.0959,97.1295,10842.0
2017-07-10 13:00:00,115.69,115.7,115.67,115.7,7448.0,97.1463,97.1547,97.1295,97.1547,7448.0
2017-07-10 13:05:00,115.7,115.7,115.67,115.68,4807.0,97.1547,97.1547,97.1295,97.1379,4807.0
2017-07-10 13:10:00,115.68,115.68,115.63,115.64,37811.0,97.1379,97.1379,97.0959,97.1043,37811.0
2017-07-10 13:15:00,115.64,115.66,115.62,115.63,6815.0,97.1043,97.1211,97.0875,97.0959,6815.0
2017-07-10 13:20:00,115.65,115.65,115.62,115.65,5013.0,97.1127,97.1127,97.0875,97.1127,5013.0
2017-07-10 13:25:00,115.64,115.66,115.63,115.65,15960.0,97.1043,97.1211,97.0959,97.1127,15960.0
2017-07-10 13:30:00,115.66,115.67,115.65,115.65,5020.0,97.1211,97.1295,97.1127,97.1127,5020.0
2017-07-10 13:35:00,115.66,115.67,115.61,115.62,3748.0,97.1211,97.1295,97.0791,97.0875,3748.0
2017-07-10 13:40:00,115.62,115.65,115.61,115.65,21628.0,97.0875,97.1127,97.0791,97.1127,21628.0
2017-07-10 13:45:00,115.65,115.65,115.61,115.62,30130.0,97.1127,97.1127,97.0791,97.0875,30130.0
2017-07-10 13:50:00,115.63,115.64,115.63,115.64,3918.0,97.0959,97.1043,97.0959,97.1043,3918.0
2017-07-10 13:55:00,115.64,115.64,115.61,115.63,15259.0,97.1043,97.1043,97.0791,97.0959,15259.0
2017-07-10 14:00:00,115.63,115.63,115.6,115.6,1272.0,97.0959,97.0959,97.0707,97.0707,1272.0
2017-07-10 14:05:00,115.61,115.61,115.59,115.59,14072.0,97.0791,97.0791,97.0623,97.0623,14072.0
2017-07-10 14:10:00,115.6,115.64,115.59,115.63,3833.0,97.0707,97.1043,97.0623,97.0959,3833.0
2017-07-10 14:15:00,115.63,115.64,115.62,115.63,4142.0,97.0959,97.1043,97.0875,97.0959,4142.0
2017-07-10 14:20:00,115.63,115.65,115.62,115.62,13451.0,97.0959,97.1127,97.0875,97.0875,13451.0
2017-07-10 14:25:00,115.61,115.61,115.58,115.58,18868.0,97.0791,97.0791,97.0539,97.0539,18868.0
2017-07-10 14:30:00,115.58,115.58,115.55,115.55,12646.0,97.0539,97.0539,97.0287,97.0287,12646.0
2017-07-10 14:35:00,115.56,115.58,115.55,115.57,39400.0,97.0371,97.0539,97.0287,97.0455,39400.0
2017-07-10 14:40:00,115.55,115.58,115.55,115.57,17189.0,97.0287,97.0539,97.0287,97.0455,17189.0
2017-07-10 14:45:00,115.57,115.58,115.55,115.56,6268.0,97.0455,97.0539,97.0287,97.0371,6268.0
2017-07-10 14:50:00,115.56,115.59,115.55,115.55,9939.0,97.0371,97.0623,97.0287,97.0287,9939.0
2017-07-10 14:55:00,115.55,115.56,115.54,115.56,4645.0,97.0287,97.0371,97.0203,97.0371,4645.0
2017-07-10 15:00:00,115.54,115.57,115.53,115.57,16668.0,97.0203,97.0455,97.012,97.0455,16668.0
2017-07-10 15:05:00,115.56,115.58,115.55,115.56,30306.0,97.0371,97.0539,97.0287,97.0371,30306.0
2017-07-10 15:10:00,115.55,115.55,115.53,115.54,8258.0,97.0287,97.0287,97.012,97.0203,8258.0
2017-07-10 15:15:00,115.53,115.54,115.47,115.5,9271.0,97.012,97.0203,96.9616,96.9868,9271.0
2017-07-10 15:20:00,115.49,115.52,115.48,115.48,5501.0,96.9784,97.0036,96.97,96.97,5501.0
2017-07-10 15:25:00,115.49,115.5,115.47,115.49,18181.0,96.9784,96.9868,96.9616,96.9784,18181.0
2017-07-10 15:30:00,115.48,115.54,115.48,115.54,19500.0,96.97,97.0203,96.97,97.0203,19500.0
2017-07-10 15:35:00,115.54,115.57,115.52,115.56,17376.0,97.0203,97.0455,97.0036,97.0371,17376.0
2017-07-10 15:40:00,115.55,115.6,115.55,115.57,17156.0,97.0287,97.0707,97.0287,97.0455,17156.0
2017-07-10 15:45:00,115.58,115.58,115.51,115.53,15367.0,97.0539,97.0539,96.9952,97.012,15367.0
2017-07-10 15:50:00,115.53,115.53,115.48,115.49,20079.0,97.012,97.012,96.97,96.9784,20079.0
2017-07-10 15:55:00,115.48,115.48,115.42,115.44,90657.0,96.97,96.97,96.9196,96.9364,90657.0
2017-07-11 09:30:00,115.45,115.52,115.35,115.39,86830.0,96.9448,97.0036,96.8608,96.8944,86830.0
2017-07-11 09:35:00,115.37,115.38,115.23,115.23,15158.0,96.8776,96.886,96.76,96.76,15158.0
2017-07-11 09:40:00,115.22,115.26,115.2,115.26,17617.0,96.7516,96.7852,96.7348,96.7852,17617.0
2017-07-11 09:45:00,115.26,115.28,115.18,115.19,8005.0,96.7852,96.802,96.7181,96.7265,8005.0
2017-07-11 09:50:00,115.19,115.28,115.19,115.25,9633.0,96.7265,96.802,96.7265,96.7768,9633.0
2017-07-11 09:55:00,115.24,115.26,115.18,115.18,5259.0,96.7684,96.7852,96.7181,96.7181,5259.0
2017-07-11 10:00:00,115.19,115.25,115.18,115.24,17330.0,96.7265,96.7768,96.7181,96.7684,17330.0
2017-07-11 10:05:00,115.24,115.24,115.16,115.16,7877.0,96.7684,96.7684,96.7013,96.7013,7877.0
2017-07-11 10:10:00,115.15,115.24,115.14,115.23,5402.0,96.6929,96.7684,96.6845,96.76,5402.0
2017-07-11 10:15:00,115.21,115.31,115.21,115.27,18459.0,96.7432,96.8272,96.7432,96.7936,18459.0
2017-07-11 10:20:00,115.27,115.28,115.21,115.21,5885.0,96.7936,96.802,96.7432,96.7432,5885.0
2017-07-11 10:25:00,115.21,115.27,115.21,115.26,4359.0,96.7432,96.7936,96.7432,96.7852,4359.0
2017-07-11 10:30:00,115.25,115.3,115.25,115.3,4654.0,96.7768,96.8188,96.7768,96.8188,4654.0
2017-07-11 10:35:00,115.3,115.35,115.3,115.32,4417.0,96.8188,96.8608,96.8188,96.8356,4417.0
2017-07-11 10:40:00,115.32,115.36,115.28,115.3,7886.0,96.8356,96.8692,96.802,96.8188,7886.0
2017-07-11 10:45:00,115.31,115.32,115.27,115.31,2461.0,96.8272,96.8356,96.7936,96.8272,2461.0
2017-07-11 10:50:00,115.3,115.33,115.29,115.33,2716.0,96.8188,96.844,96.8104,96.844,2716.0
2017-07-11 10:55:00,115.34,115.4,115.33,115.39,28991.0,96.8524,96.9028,96.844,96.8944,28991.0
2017-07-11 11:00:00,115.39,115.4,115.37,115.39,22822.0,96.8944,96.9028,96.8776,96.8944,22822.0
2017-07-11 11:05:00,115.4,115.4,115.35,115.36,6995.0,96.9028,96.9028,96.8608,96.8692,6995.0
2017-07-11 11:10:00,115.36,115.36,115.23,115.23,18626.0,96.8692,96.8692,96.76,96.76,18626.0
2017-07-11 11:15:00,115.22,115.23,115.18,115.2,11260.0,96.7516,96.76,96.7181,96.7348,11260.0
2017-07-11 11:20:00,115.19,115.19,114.93,114.93,68902.0,96.7265,96.7265,96.5081,96.5081,68902.0
2017-07-11 11:25:00,114.94,114.96,114.71,114.86,32867.0,96.5165,96.5333,96.3234,96.4493,32867.0
2017-07-11 11:30:00,114.85,114.98,114.82,114.97,10061.0,96.4409,96.5501,96.4158,96.5417,10061.0
2017-07-11 11:35:00,114.96,115.03,114.93,114.98,10125.0,96.5333,96.5921,96.5081,96.5501,10125.0
2017-07-11 11:40:00,114.98,115.04,114.92,115.04,5012.0,96.5501,96.6005,96.4997,96.6005,5012.0
2017-07-11 11:45:00,115.04,115.06,115.0,115.05,4467.0,96.6005,96.6173,96.5669,96.6089,4467.0
2017-07-11 11:50:00,115.09,115.17,115.08,115.14,14259.0,96.6425,96.7097,96.6341,96.6845,14259.0
2017-07-11 11:55:00,115.13,115.15,115.11,115.13,7741.0,96.6761,96.6929,96.6593,96.6761,7741.0
2017-07-11 12:00:00,115.13,115.18,115.13,115.14,8345.0,96.6761,96.7181,96.6761,96.6845,8345.0
2017-07-11 12:05:00,115.15,115.16,115.11,115.16,6552.0,96.6929,96.7013,96.6593,96.7013,6552.0
2017-07-11 12:10:00,115.16,115.19,115.15,115.18,7521.0,96.7013,96.7265,96.6929,96.7181,7521.0
2017-07-11 12:15:00,115.18,115.18,115.09,115.09,8068.0,96.7181,96.7181,96.6425,96.6425,8068.0
2017-07-11 12:20:00,115.08,115.1,115.06,115.06,4904.0,96.6341,96.6509,96.6173,96.6173,4904.0
2017-07-11 12:25:00,115.06,115.08,115.02,115.08,6164.0,96.6173,96.6341,96.5837,96.6341,6164.0
2017-07-11 12:30:00,115.09,115.1,115.08,115.08,3864.0,96.6425,96.6509,96.6341,96.6341,3864.0
2017-07-11 12:35:00,115.08,115.08,115.04,115.04,1365.0,96.6341,96.6341,96.6005,96.6005,1365.0
2017-07-11 12:40:00,115.04,115.07,115.01,115.07,9734.0,96.6005,96.6257,96.5753,96.6257,9734.0
2017-07-11 12:45:00,115.12,115.12,115.09,115.09,2950.0,96.6677,96.6677,96.6425,96.6425,2950.0
2017-07-11 12:50:00,115.09,115.14,115.09,115.13,11729.0,96.6425,96.6845,96.6425,96.6761,11729.0
2017-07-11 12:55:00,115.13,115.18,115.12,115.12,10173.0,96.6761,96.7181,96.6677,96.6677,10173.0
2017-07-11 13:00:00,115.12,115.17,115.12,115.13,5559.0,96.6677,96.7097,96.6677,96.6761,5559.0
2017-07-11 13:05:00,115.13,115.16,115.12,115.15,2396.0,96.6761,96.7013,96.6677,96.6929,2396.0
2017-07-11 13:10:00,115.13,115.15,115.09,115.1,5437.0,96.6761,96.6929,96.6425,96.6509,5437.0
2017-07-11 13:15:00,115.11,115.14,115.1,115.14,7538.0,96.6593,96.6845,96.6509,96.6845,7538.0
2017-07-11 13:20:00,115.13,115.15,115.11,115.14,5075.0,96.6761,96.6929,96.6593,96.6845,5075.0
2017-07-11 13:25:00,115.13,115.13,115.08,115.09,12114.0,96.6761,96.6761,96.6341,96.6425,12114.0
2017-07-11 13:30:00,115.08,115.1,115.04,115.04,4587.0,96.6341,96.6509,96.6005,96.6005,4587.0
2017-07-11 13:35:00,115.06,115.08,115.03,115.08,9090.0,96.6173,96.6341,96.5921,96.6341,9090.0
2017-07-11 13:40:00,115.08,115.28,115.08,115.28,14294.0,96.6341,96.802,96.6341,96.802,14294.0
2017-07-11 13:45:00,115.26,115.29,115.26,115.29,5956.0,96.7852,96.8104,96.7852,96.8104,5956.0
2017-07-11 13:50:00,115.29,115.3,115.27,115.29,11134.0,96.8104,96.8188,96.7936,96.8104,11134.0
2017-07-11 13:55:00,115.3,115.31,115.28,115.29,4745.0,96.8188,96.8272,96.802,96.8104,4745.0
2017-07-11 14:00:00,115.3,115.34,115.29,115.3,14122.0,96.8188,96.8524,96.8104,96.8188,14122.0
2017-07-11 14:05:00,115.29,115.3,115.26,115.26,19102.0,96.8104,96.8188,96.7852,96.7852,19102.0
2017-07-11 14:10:00,115.27,115.29,115.25,115.28,9123.0,96.7936,96.8104,96.7768,96.802,9123.0
2017-07-11 14:15:00,115.28,115.29,115.22,115.22,7944.0,96.802,96.8104,96.7516,96.7516,7944.0
2017-07-11 14:20:00,115.23,115.26,115.21,115.25,26325.0,96.76,96.7852,96.7432,96.7768,26325.0
2017-07-11 14:25:00,115.25,115.29,115.24,115.29,8109.0,96.7768,96.8104,96.7684,96.8104,8109.0
2017-07-11 14:30:00,115.29,115.31,115.26,115.27,4399.0,96.8104,96.8272,96.7852,96.7936,4399.0
2017-07-11 14:35:00,115.27,115.27,115.24,115.24,8197.0,96.7936,96.7936,96.7684,96.7684,8197.0
2017-07-11 14:40:00,115.24,115.27,115.23,115.24,18120.0,96.7684,96.7936,96.76,96.7684,18120.0
2017-07-11 14:45:00,115.25,115.26,115.22,115.23,13961.0,96.7768,96.7852,96.7516,96.76,13961.0
2017-07-11 14:50:00,115.22,115.25,115.21,115.25,9804.0,96.7516,96.7768,96.7432,96.7768,9804.0
2017-07-11 14:55:00,115.26,115.28,115.24,115.28,8983.0,96.7852,96.802,96.7684,96.802,8983.0
2017-07-11 15:00:00,115.28,115.29,115.22,115.22,8786.0,96.802,96.8104,96.7516,96.7516,8786.0
2017-07-11 15:05:00,115.23,115.29,115.23,115.28,9166.0,96.76,96.8104,96.76,96.802,9166.0
2017-07-11 15:10:00,115.28,115.33,115.27,115.33,5364.0,96.802,96.844,96.7936,96.844,5364.0
2017-07-11 15:15:00,115.33,115.34,115.32,115.32,4849.0,96.844,96.8524,96.8356,96.8356,4849.0
2017-07-11 15:20:00,115.33,115.34,115.31,115.32,6100.0,96.844,96.8524,96.8272,96.8356,6100.0
2017-07-11 15:25:00,115.32,115.32,115.29,115.3,3909.0,96.8356,96.8356,96.8104,96.8188,3909.0
2017-07-11 15:30:00,115.3,115.43,115.3,115.41,5902.0,96.8188,96.928,96.8188,96.9112,5902.0
2017-07-11 15:35:00,115.4,115.41,115.37,115.37,34179.0,96.9028,96.9112,96.8776,96.8776,34179.0
2017-07-11 15:40:00,115.36,115.36,115.33,115.36,14594.0,96.8692,96.8692,96.844,96.8692,14594.0
2017-07-11 15:45:00,115.36,115.37,115.28,115.3,8817.0,96.8692,96.8776,96.802,96.8188,8817.0
2017-07-11 15:50:00,115.28,115.3,115.26,115.28,6951.0,96.802,96.8188,96.7852,96.802,6951.0
2017-07-11 15:55:00,115.3,115.31,115.25,115.25,72247.0,96.8188,96.8272,96.7768,96.7768,72247.0
2017-07-12 09:30:00,115.76,115.91,115.75,115.89,46150.0,97.2051,97.331,97.1967,97.3142,46150.0
2017-07-12 09:35:00,115.9,116.02,115.89,115.96,21512.0,97.3226,97.4234,97.3142,97.373,21512.0
2017-07-12 09:40:00,115.97,116.01,115.96,115.99,16524.0,97.3814,97.415,97.373,97.3982,16524.0
2017-07-12 09:45:00,115.99,116.03,115.97,116.01,39545.0,97.3982,97.4318,97.3814,97.415,39545.0
2017-07-12 09:50:00,116.02,116.07,116.0,116.03,42549.0,97.4234,97.4654,97.4066,97.4318,42549.0
2017-07-12 09:55:00,116.04,116.07,116.02,116.05,25154.0,97.4402,97.4654,97.4234,97.4486,25154.0
2017-07-12 10:00:00,116.07,116.1,116.01,116.02,26027.0,97.4654,97.4906,97.415,97.4234,26027.0
2017-07-12 10:05:00,116.03,116.13,116.02,116.09,13556.0,97.4318,97.5158,97.4234,97.4822,13556.0
2017-07-12 10:10:00,116.08,116.1,116.07,116.08,3916.0,97.4738,97.4906,97.4654,97.4738,3916.0
2017-07-12 10:15:00,116.08,116.14,116.08,116.09,12948.0,97.4738,97.5242,97.4738,97.4822,12948.0
2017-07-12 10:20:00,116.1,116.12,116.06,116.08,14919.0,97.4906,97.5074,97.457,97.4738,14919.0
2017-07-12 10:25:00,116.07,116.12,116.05,116.06,9365.0,97.4654,97.5074,97.4486,97.457,9365.0
2017-07-12 10:30:00,116.07,116.12,116.02,116.08,34932.0,97.4654,97.5074,97.4234,97.4738,34932.0
2017-07-12 10:35:00,116.07,116.07,116.02,116.04,24126.0,97.4654,97.4654,97.4234,97.4402,24126.0
2017-07-12 10:40:00,116.03,116.03,115.9,115.94,27926.0,97.4318,97.4318,97.3226,97.3562,27926.0
2017-07-12 10:45:00,115.95,116.0,115.94,115.99,3365.0,97.3646,97.4066,97.3562,97.3982,3365.0
2017-07-12 10:50:00,115.96,115.96,115.87,115.92,23948.0,97.373,97.373,97.2975,97.3394,23948.0
2017-07-12 10:55:00,115.91,115.92,115.81,115.82,9537.0,97.331,97.3394,97.2471,97.2555,9537.0
2017-07-12 11:00:00,115.81,115.82,115.76,115.81,23746.0,97.2471,97.2555,97.2051,97.2471,23746.0
2017-07-12 11:05:00,115.82,115.84,115.75,115.75,13671.0,97.2555,97.2723,97.1967,97.1967,13671.0
2017-07-12 11:10:00,115.78,115.85,115.78,115.85,3844.0,97.2219,97.2807,97.2219,97.2807,3844.0
2017-07-12 11:15:00,115.84,115.85,115.83,115.85,2911.0,97.2723,97.2807,97.2639,97.2807,2911.0
2017-07-12 11:20:00,115.84,115.86,115.82,115.86,18160.0,97.2723,97.2891,97.2555,97.2891,18160.0
2017-07-12 11:25:00,115.87,115.92,115.86,115.88,5546.0,97.2975,97.3394,97.2891,97.3059,5546.0
2017-07-12 11:30:00,115.9,115.92,115.87,115.87,4431.0,97.3226,97.3394,97.2975,97.2975,4431.0
2017-07-12 11:35:00,115.88,115.89,115.85,115.89,2228.0,97.3059,97.3142,97.2807,97.3142,2228.0
2017-07-12 11:40:00,115.89,115.9,115.84,115.84,14700.0,97.3142,97.3226,97.2723,97.2723,14700.0
2017-07-12 11:45:00,115.86,115.89,115.86,115.88,11397.0,97.2891,97.3142,97.2891,97.3059,11397.0
2017-07-12 11:50:00,115.86,115.88,115.86,115.88,4548.0,97.2891,97.3059,97.2891,97.3059,4548.0
2017-07-12 11:55:00,115.88,115.94,115.87,115.93,8643.0,97.3059,97.3562,97.2975,97.3478,8643.0
2017-07-12 12:00:00,115.93,115.95,115.9,115.94,30512.0,97.3478,97.3646,97.3226,97.3562,30512.0
2017-07-12 12:05:00,115.96,116.0,115.95,115.99,2795.0,97.373,97.4066,97.3646,97.3982,2795.0
2017-07-12 12:10:00,115.98,116.01,115.82,115.82,36362.0,97.3898,97.415,97.2555,97.2555,36362.0
2017-07-12 12:15:00,115.82,115.86,115.79,115.86,17661.0,97.2555,97.2891,97.2303,97.2891,17661.0
2017-07-12 12:20:00,115.85,115.91,115.85,115.91,3269.0,97.2807,97.331,97.2807,97.331,3269.0
2017-07-12 12:25:00,115.89,115.92,115.89,115.89,5662.0,97.3142,97.3394,97.3142,97.3142,5662.0
2017-07-12 12:30:00,115.91,115.93,115.86,115.87,9629.0,97.331,97.3478,97.2891,97.2975,9629.0
2017-07-12 12:35:00,115.88,115.92,115.87,115.92,3386.0,97.3059,97.3394,97.2975,97.3394,3386.0
2017-07-12 12:40:00,115.89,115.89,115.87,115.88,518.0,97.3142,97.3142,97.2975,97.3059,518.0
2017-07-12 12:45:00,115.88,115.89,115.83,115.86,5711.0,97.3059,97.3142,97.2639,97.2891,5711.0
2017-07-12 12:50:00,115.87,115.89,115.86,115.87,3441.0,97.2975,97.3142,97.2891,97.2975,3441.0
2017-07-12 12:55:00,115.87,115.91,115.87,115.91,3866.0,97.2975,97.331,97.2975,97.331,3866.0
2017-07-12 13:00:00,115.95,115.97,115.95,115.97,3621.0,97.3646,97.3814,97.3646,97.3814,3621.0
2017-07-12 13:05:00,115.96,115.96,115.93,115.95,3231.0,97.373,97.373,97.3478,97.3646,3231.0
2017-07-12 13:10:00,115.95,115.95,115.9,115.92,4916.0,97.3646,97.3646,97.3226,97.3394,4916.0
2017-07-12 13:15:00,115.92,115.92,115.89,115.9,1900.0,97.3394,97.3394,97.3142,97.3226,1900.0
2017-07-12 13:20:00,115.9,115.91,115.86,115.88,7841.0,97.3226,97.331,97.2891,97.3059,7841.0
2017-07-12 13:25:00,115.87,115.9,115.87,115.9,1840.0,97.2975,97.3226,97.2975,97.3226,1840.0
2017-07-12 13:30:00,115.9,115.92,115.89,115.91,2591.0,97.3226,97.3394,97.3142,97.331,2591.0
2017-07-12 13:35:00,115.91,115.95,115.91,115.95,12135.0,97.331,97.3646,97.331,97.3646,12135.0
2017-07-12 13:40:00,115.93,115.96,115.92,115.95,3546.0,97.3478,97.373,97.3394,97.3646,3546.0
2017-07-12 13:45:00,115.94,115.95,115.92,115.92,4977.0,97.3562,97.3646,97.3394,97.3394,4977.0
2017-07-12 13:50:00,115.93,115.95,115.91,115.95,6180.0,97.3478,97.3646,97.331,97.3646,6180.0
2017-07-12 13:55:00,115.93,115.96,115.93,115.96,6660.0,97.3478,97.373,97.3478,97.373,6660.0
2017-07-12 14:00:00,115.97,115.97,115.92,115.93,6599.0,97.3814,97.3814,97.3394,97.3478,6599.0
2017-07-12 14:05:00,115.93,115.93,115.91,115.92,8399.0,97.3478,97.3478,97.331,97.3394,8399.0
2017-07-12 14:10:00,115.91,115.94,115.9,115.93,4615.0,97.331,97.3562,97.3226,97.3478,4615.0
2017-07-12 14:15:00,115.94,116.02,115.94,115.97,9838.0,97.3562,97.4234,97.3562,97.3814,9838.0
2017-07-12 14:20:00,115.97,115.97,115.93,115.96,4068.0,97.3814,97.3814,97.3478,97.373,4068.0
2017-07-12 14:25:00,115.96,115.99,115.95,115.99,26422.0,97.373,97.3982,97.3646,97.3982,26422.0
2017-07-12 14:30:00,115.98,115.98,115.94,115.95,6754.0,97.3898,97.3898,97.3562,97.3646,6754.0
2017-07-12 14:35:00,115.95,115.95,115.94,115.94,1100.0,97.3646,97.3646,97.3562,97.3562,1100.0
2017-07-12 14:40:00,115.94,115.95,115.93,115.93,17639.0,97.3562,97.3646,97.3478,97.3478,17639.0
2017-07-12 14:45:00,115.92,115.94,115.9,115.91,6629.0,97.3394,97.3562,97.3226,97.331,6629.0
2017-07-12 14:50:00,115.93,115.94,115.91,115.94,4529.0,97.3478,97.3562,97.331,97.3562,4529.0
2017-07-12 14:55:00,115.93,115.94,115.9,115.91,21599.0,97.3478,97.3562,97.3226,97.331,21599.0
2017-07-12 15:00:00,115.92,115.94,115.9,115.93,7881.0,97.3394,97.3562,97.3226,97.3478,7881.0
2017-07-12 15:05:00,115.95,115.96,115.93,115.93,1537.0,97.3646,97.373,97.3478,97.3478,1537.0
2017-07-12 15:10:00,115.93,115.93,115.87,115.92,7122.0,97.3478,97.3478,97.2975,97.3394,7122.0
2017-07-12 15:15:00,115.92,115.94,115.92,115.92,28909.0,97.3394,97.3562,97.3394,97.3394,28909.0
2017-07-12 15:20:00,115.93,115.96,115.93,115.94,6910.0,97.3478,97.373,97.3478,97.3562,6910.0
2017-07-12 15:25:00,115.94,115.96,115.93,115.95,6130.0,97.3562,97.373,97.3478,97.3646,6130.0
2017-07-12 15:30:00,115.94,115.97,115.87,115.89,16139.0,97.3562,97.3814,97.2975,97.3142,16139.0
2017-07-12 15:35:00,115.91,115.93,115.9,115.91,19854.0,97.331,97.3478,97.3226,97.331,19854.0
2017-07-12 15:40:00,115.91,115.91,115.86,115.89,24527.0,97.331,97.331,97.2891,97.3142,24527.0
2017-07-12 15:45:00,115.88,115.91,115.88,115.89,15386.0,97.3059,97.331,97.3059,97.3142,15386.0
2017-07-12 15:50:00,115.88,115.9,115.84,115.86,30293.0,97.3059,97.3226,97.2723,97.2891,30293.0
2017-07-12 15:55:00,115.86,115.87,115.81,115.84,83912.0,97.2891,97.2975,97.2471,97.2723,83912.0
2017-07-13 09:30:00,115.94,115.98,115.87,115.93,40433.0,97.3562,97.3898,97.2975,97.3478,40433.0
2017-07-13 09:35:00,115.92,116.02,115.88,116.0,16814.0,97.3394,97.4234,97.3059,97.4066,16814.0
2017-07-13 09:40:00,116.0,116.01,115.92,115.92,10777.0,97.4066,97.415,97.3394,97.3394,10777.0
2017-07-13 09:45:00,115.92,115.92,115.85,115.88,20421.0,97.3394,97.3394,97.2807,97.3059,20421.0
2017-07-13 09:50:00,115.88,115.92,115.88,115.91,10239.0,97.3059,97.3394,97.3059,97.331,10239.0
2017-07-13 09:55:00,115.91,115.91,115.85,115.85,13945.0,97.331,97.331,97.2807,97.2807,13945.0
2017-07-13 10:00:00,115.85,115.88,115.82,115.86,31188.0,97.2807,97.3059,97.2555,97.2891,31188.0
2017-07-13 10:05:00,115.86,115.92,115.84,115.92,6854.0,97.2891,97.3394,97.2723,97.3394,6854.0
2017-07-13 10:10:00,115.9,115.93,115.88,115.88,3497.0,97.3226,97.3478,97.3059,97.3059,3497.0
2017-07-13 10:15:00,115.9,115.94,115.86,115.93,10908.0,97.3226,97.3562,97.2891,97.3478,10908.0
2017-07-13 10:20:00,115.93,115.96,115.87,115.9,17424.0,97.3478,97.373,97.2975,97.3226,17424.0
2017-07-13 10:25:00,115.89,115.93,115.79,115.79,22401.0,97.3142,97.3478,97.2303,97.2303,22401.0
2017-07-13 10:30:00,115.77,115.81,115.74,115.81,12193.0,97.2135,97.2471,97.1883,97.2471,12193.0
2017-07-13 10:35:00,115.86,115.86,115.8,115.82,44636.0,97.2891,97.2891,97.2387,97.2555,44636.0
2017-07-13 10:40:00,115.82,115.86,115.82,115.85,3789.0,97.2555,97.2891,97.2555,97.2807,3789.0
2017-07-13 10:45:00,115.84,115.85,115.81,115.82,8232.0,97.2723,97.2807,97.2471,97.2555,8232.0
2017-07-13 10:50:00,115.82,115.88,115.81,115.88,10547.0,97.2555,97.3059,97.2471,97.3059,10547.0
2017-07-13 10:55:00,115.89,115.9,115.86,115.86,5291.0,97.3142,97.3226,97.2891,97.2891,5291.0
2017-07-13 11:00:00,115.86,115.91,115.85,115.88,18110.0,97.2891,97.331,97.2807,97.3059,18110.0
2017-07-13 11:05:00,115.89,115.91,115.88,115.88,71019.0,97.3142,97.331,97.3059,97.3059,71019.0
2017-07-13 11:10:00,115.87,115.94,115.84,115.94,39928.0,97.2975,97.3562,97.2723,97.3562,39928.0
2017-07-13 11:15:00,115.94,115.95,115.93,115.95,6071.0,97.3562,97.3646,97.3478,97.3646,6071.0
2017-07-13 11:20:00,115.97,115.98,115.95,115.96,1750.0,97.3814,97.3898,97.3646,97.373,1750.0
2017-07-13 11:25:00,115.97,116.01,115.97,115.99,3130.0,97.3814,97.415,97.3814,97.3982,3130.0
2017-07-13 11:30:00,115.99,116.01,115.96,116.01,8003.0,97.3982,97.415,97.373,97.415,8003.0
2017-07-13 11:35:00,116.0,116.01,115.96,115.96,13499.0,97.4066,97.415,97.373,97.373,13499.0
2017-07-13 11:40:00,115.97,115.98,115.95,115.95,6838.0,97.3814,97.3898,97.3646,97.3646,6838.0
2017-07-13 11:45:00,115.96,116.03,115.95,116.03,5975.0,97.373,97.4318,97.3646,97.4318,5975.0
2017-07-13 11:50:00,116.02,116.05,116.0,116.01,6894.0,97.4234,97.4486,97.4066,97.415,6894.0
2017-07-13 11:55:00,116.0,116.0,115.98,115.99,3022.0,97.4066,97.4066,97.3898,97.3982,3022.0
2017-07-13 12:00:00,115.98,115.98,115.98,115.98,400.0,97.3898,97.3898,97.3898,97.3898,400.0
2017-07-13 12:05:00,115.98,115.99,115.96,115.97,3249.0,97.3898,97.3982,97.373,97.3814,3249.0
2017-07-13 12:10:00,115.96,116.02,115.96,116.01,35542.0,97.373,97.4234,97.373,97.415,35542.0
2017-07-13 12:15:00,116.01,116.03,116.0,116.01,3345.0,97.415,97.4318,97.4066,97.415,3345.0
2017-07-13 12:20:00,116.01,116.04,116.0,116.03,6349.0,97.415,97.4402,97.4066,97.4318,6349.0
2017-07-13 12:25:00,116.03,116.04,116.01,116.01,3917.0,97.4318,97.4402,97.415,97.415,3917.0
2017-07-13 12:30:00,116.01,116.04,116.01,116.02,26559.0,97.415,97.4402,97.415,97.4234,26559.0
2017-07-13 12:35:00,116.03,116.03,116.01,116.02,1100.0,97.4318,97.4318,97.415,97.4234,1100.0
2017-07-13 12:40:00,116.02,116.02,115.97,115.97,30925.0,97.4234,97.4234,97.3814,97.3814,30925.0
2017-07-13 12:45:00,115.97,116.0,115.97,116.0,6552.0,97.3814,97.4066,97.3814,97.4066,6552.0
2017-07-13 12:50:00,116.0,116.02,115.98,116.01,8180.0,97.4066,97.4234,97.3898,97.415,8180.0
2017-07-13 12:55:00,116.02,116.04,116.02,116.02,6789.0,97.4234,97.4402,97.4234,97.4234,6789.0
2017-07-13 13:00:00,116.02,116.04,116.01,116.02,4057.0,97.4234,97.4402,97.415,97.4234,4057.0
2017-07-13 13:05:00,116.04,116.05,116.02,116.02,12262.0,97.4402,97.4486,97.4234,97.4234,12262.0
2017-07-13 13:10:00,116.03,116.03,115.98,115.99,11954.0,97.4318,97.4318,97.3898,97.3982,11954.0
2017-07-13 13:15:00,115.99,116.0,115.98,116.0,3931.0,97.3982,97.4066,97.3898,97.4066,3931.0
2017-07-13 13:20:00,116.01,116.01,115.99,116.0,4427.0,97.415,97.415,97.3982,97.4066,4427.0
2017-07-13 13:25:00,116.0,116.03,115.98,115.98,3844.0,97.4066,97.4318,97.3898,97.3898,3844.0
2017-07-13 13:30:00,116.0,116.01,115.98,116.0,2052.0,97.4066,97.415,97.3898,97.4066,2052.0
2017-07-13 13:35:00,116.0,116.03,115.99,116.03,6481.0,97.4066,97.4318,97.3982,97.4318,6481.0
2017-07-13 13:40:00,116.03,116.05,116.02,116.05,6385.0,97.4318,97.4486,97.4234,97.4486,6385.0
2017-07-13 13:45:00,116.05,116.06,116.03,116.05,11263.0,97.4486,97.457,97.4318,97.4486,11263.0
2017-07-13 13:50:00,116.05,116.06,116.03,116.04,12969.0,97.4486,97.457,97.4318,97.4402,12969.0
2017-07-13 13:55:00,116.04,116.08,116.03,116.06,17915.0,97.4402,97.4738,97.4318,97.457,17915.0
2017-07-13 14:00:00,116.05,116.08,116.05,116.05,5037.0,97.4486,97.4738,97.4486,97.4486,5037.0
2017-07-13 14:05:00,116.05,116.05,116.02,116.02,3426.0,97.4486,97.4486,97.4234,97.4234,3426.0
2017-07-13 14:10:00,116.03,116.04,116.0,116.03,6241.0,97.4318,97.4402,97.4066,97.4318,6241.0
2017-07-13 14:15:00,116.01,116.04,116.0,116.03,4099.0,97.415,97.4402,97.4066,97.4318,4099.0
2017-07-13 14:20:00,116.05,116.05,116.02,116.05,6895.0,97.4486,97.4486,97.4234,97.4486,6895.0
2017-07-13 14:25:00,116.04,116.08,116.04,116.05,6772.0,97.4402,97.4738,97.4402,97.4486,6772.0
2017-07-13 14:30:00,116.04,116.05,116.03,116.04,4788.0,97.4402,97.4486,97.4318,97.4402,4788.0
2017-07-13 14:35:00,116.04,116.07,116.04,116.06,13846.0,97.4402,97.4654,97.4402,97.457,13846.0
2017-07-13 14:40:00,116.06,116.08,116.05,116.08,6893.0,97.457,97.4738,97.4486,97.4738,6893.0
2017-07-13 14:45:00,116.07,116.1,116.07,116.09,7018.0,97.4654,97.4906,97.4654,97.4822,7018.0
2017-07-13 14:50:00,116.09,116.1,116.07,116.1,5998.0,97.4822,97.4906,97.4654,97.4906,5998.0
2017-07-13 14:55:00,116.09,116.12,116.08,116.11,28789.0,97.4822,97.5074,97.4738,97.499,28789.0
2017-07-13 15:00:00,116.12,116.12,116.09,116.1,3718.0,97.5074,97.5074,97.4822,97.4906,3718.0
2017-07-13 15:05:00,116.1,116.1,116.05,116.08,37249.0,97.4906,97.4906,97.4486,97.4738,37249.0
2017-07-13 15:10:00,116.08,116.13,116.07,116.12,24348.0,97.4738,97.5158,97.4654,97.5074,24348.0
2017-07-13 15:15:00,116.13,116.13,116.08,116.1,20624.0,97.5158,97.5158,97.4738,97.4906,20624.0
2017-07-13 15:20:00,116.09,116.12,116.08,116.12,16558.0,97.4822,97.5074,97.4738,97.5074,16558.0
2017-07-13 15:25:00,116.12,116.13,116.1,116.11,19639.0,97.5074,97.5158,97.4906,97.499,19639.0
2017-07-13 15:30:00,116.13,116.14,116.1,116.14,59467.0,97.5158,97.5242,97.4906,97.5242,59467.0
2017-07-13 15:35:00,116.15,116.17,116.13,116.14,49206.0,97.5326,97.5494,97.5158,97.5242,49206.0
2017-07-13 15:40:00,116.14,116.17,116.14,116.15,54348.0,97.5242,97.5494,97.5242,97.5326,54348.0
2017-07-13 15:45:00,116.14,116.19,116.13,116.17,65094.0,97.5242,97.5662,97.5158,97.5494,65094.0
2017-07-13 15:50:00,116.18,116.19,116.14,116.16,55610.0,97.5578,97.5662,97.5242,97.541,55610.0
2017-07-13 15:55:00,116.16,116.18,116.11,116.12,166308.0,97.541,97.5578,97.499,97.5074,166308.0
2017-07-14 09:30:00,116.02,116.02,115.83,115.97,31139.0,97.4234,97.4234,97.2639,97.3814,31139.0
2017-07-14 09:35:00,115.97,116.1,115.97,116.07,41888.0,97.3814,97.4906,97.3814,97.4654,41888.0
2017-07-14 09:40:00,116.08,116.14,116.06,116.13,10903.0,97.4738,97.5242,97.457,97.5158,10903.0
2017-07-14 09:45:00,116.12,116.21,116.12,116.19,15028.0,97.5074,97.583,97.5074,97.5662,15028.0
2017-07-14 09:50:00,116.17,116.24,116.17,116.22,20369.0,97.5494,97.6081,97.5494,97.5914,20369.0
2017-07-14 09:55:00,116.21,116.23,116.19,116.22,6727.0,97.583,97.5998,97.5662,97.5914,6727.0
2017-07-14 10:00:00,116.21,116.22,116.13,116.14,11111.0,97.583,97.5914,97.5158,97.5242,11111.0
2017-07-14 10:05:00,116.14,116.14,116.11,116.11,3093.0,97.5242,97.5242,97.499,97.499,3093.0
2017-07-14 10:10:00,116.11,116.16,116.11,116.15,807.0,97.499,97.541,97.499,97.5326,807.0
2017-07-14 10:15:00,116.13,116.18,116.12,116.16,6435.0,97.5158,97.5578,97.5074,97.541,6435.0
2017-07-14 10:20:00,116.16,116.21,116.16,116.2,4106.0,97.541,97.583,97.541,97.5746,4106.0
2017-07-14 10:25:00,116.2,116.2,116.16,116.18,2071.0,97.5746,97.5746,97.541,97.5578,2071.0
2017-07-14 10:30:00,116.18,116.21,116.18,116.2,10452.0,97.5578,97.583,97.5578,97.5746,10452.0
2017-07-14 10:35:00,116.21,116.24,116.21,116.22,3293.0,97.583,97.6081,97.583,97.5914,3293.0
2017-07-14 10:40:00,116.22,116.24,116.21,116.22,3089.0,97.5914,97.6081,97.583,97.5914,3089.0
2017-07-14 10:45:00,116.21,116.24,116.19,116.22,1794.0,97.583,97.6081,97.5662,97.5914,1794.0
2017-07-14 10:50:00,116.22,116.25,116.22,116.24,6125.0,97.5914,97.6165,97.5914,97.6081,6125.0
2017-07-14 10:55:00,116.24,116.27,116.23,116.23,5867.0,97.6081,97.6333,97.5998,97.5998,5867.0
2017-07-14 11:00:00,116.23,116.23,116.14,116.14,20068.0,97.5998,97.5998,97.5242,97.5242,20068.0
2017-07-14 11:05:00,116.14,116.19,116.14,116.19,28238.0,97.5242,97.5662,97.5242,97.5662,28238.0
2017-07-14 11:10:00,116.2,116.25,116.19,116.19,43243.0,97.5746,97.6165,97.5662,97.5662,43243.0
2017-07-14 11:15:00,116.21,116.22,116.17,116.18,14032.0,97.583,97.5914,97.5494,97.5578,14032.0
2017-07-14 11:20:00,116.18,116.2,116.16,116.17,4100.0,97.5578,97.5746,97.541,97.5494,4100.0
2017-07-14 11:25:00,116.18,116.18,116.14,116.14,7029.0,97.5578,97.5578,97.5242,97.5242,7029.0
2017-07-14 11:30:00,116.16,116.18,116.15,116.17,3382.0,97.541,97.5578,97.5326,97.5494,3382.0
2017-07-14 11:35:00,116.17,116.19,116.17,116.19,4786.0,97.5494,97.5662,97.5494,97.5662,4786.0
2017-07-14 11:40:00,116.2,116.22,116.2,116.22,7258.0,97.5746,97.5914,97.5746,97.5914,7258.0
2017-07-14 11:45:00,116.21,116.24,116.2,116.24,6089.0,97.583,97.6081,97.5746,97.6081,6089.0
2017-07-14 11:50:00,116.22,116.23,116.2,116.21,7770.0,97.5914,97.5998,97.5746,97.583,7770.0
2017-07-14 11:55:00,116.22,116.23,116.2,116.23,2763.0,97.5914,97.5998,97.5746,97.5998,2763.0
2017-07-14 12:00:00,116.22,116.23,116.19,116.21,11537.0,97.5914,97.5998,97.5662,97.583,11537.0
2017-07-14 12:05:00,116.22,116.22,116.2,116.2,3143.0,97.5914,97.5914,97.5746,97.5746,3143.0
2017-07-14 12:10:00,116.19,116.23,116.19,116.22,4457.0,97.5662,97.5998,97.5662,97.5914,4457.0
2017-07-14 12:15:00,116.23,116.25,116.22,116.24,1681.0,97.5998,97.6165,97.5914,97.6081,1681.0
2017-07-14 12:20:00,116.25,116.25,116.23,116.23,6876.0,97.6165,97.6165,97.5998,97.5998,6876.0
2017-07-14 12:25:00,116.24,116.27,116.24,116.24,6231.0,97.6081,97.6333,97.6081,97.6081,6231.0
2017-07-14 12:30:00,116.26,116.26,116.26,116.26,1100.0,97.6249,97.6249,97.6249,97.6249,1100.0
2017-07-14 12:35:00,116.27,116.33,116.26,116.33,8672.0,97.6333,97.6837,97.6249,97.6837,8672.0
2017-07-14 12:40:00,116.33,116.33,116.31,116.31,2292.0,97.6837,97.6837,97.6669,97.6669,2292.0
2017-07-14 12:45:00,116.31,116.32,116.31,116.32,8158.0,97.6669,97.6753,97.6669,97.6753,8158.0
2017-07-14 12:50:00,116.33,116.38,116.32,116.38,15493.0,97.6837,97.7257,97.6753,97.7257,15493.0
2017-07-14 12:55:00,116.39,116.39,116.35,116.36,9036.0,97.7341,97.7341,97.7005,97.7089,9036.0
2017-07-14 13:00:00,116.35,116.39,116.33,116.39,37670.0,97.7005,97.7341,97.6837,97.7341,37670.0
2017-07-14 13:05:00,116.4,116.43,116.39,116.41,10566.0,97.7425,97.7677,97.7341,97.7509,10566.0
2017-07-14 13:10:00,116.4,116.44,116.39,116.43,9427.0,97.7425,97.7761,97.7341,97.7677,9427.0
2017-07-14 13:15:00,116.43,116.45,116.43,116.44,6850.0,97.7677,97.7845,97.7677,97.7761,6850.0
2017-07-14 13:20:00,116.45,116.48,116.43,116.43,6056.0,97.7845,97.8097,97.7677,97.7677,6056.0
2017-07-14 13:25:00,116.44,116.48,116.44,116.47,5526.0,97.7761,97.8097,97.7761,97.8013,5526.0
2017-07-14 13:30:00,116.47,116.47,116.42,116.42,15735.0,97.8013,97.8013,97.7593,97.7593,15735.0
2017-07-14 13:35:00,116.43,116.44,116.42,116.43,10765.0,97.7677,97.7761,97.7593,97.7677,10765.0
2017-07-14 13:40:00,116.42,116.45,116.42,116.43,16346.0,97.7593,97.7845,97.7593,97.7677,16346.0
2017-07-14 13:45:00,116.41,116.45,116.41,116.44,9739.0,97.7509,97.7845,97.7509,97.7761,9739.0
2017-07-14 13:50:00,116.44,116.45,116.42,116.44,4909.0,97.7761,97.7845,97.7593,97.7761,4909.0
2017-07-14 13:55:00,116.45,116.47,116.45,116.47,4389.0,97.7845,97.8013,97.7845,97.8013,4389.0
2017-07-14 14:00:00,116.48,116.49,116.45,116.48,3206.0,97.8097,97.8181,97.7845,97.8097,3206.0
2017-07-14 14:05:00,116.47,116.5,116.47,116.47,9689.0,97.8013,97.8265,97.8013,97.8013,9689.0
2017-07-14 14:10:00,116.47,116.53,116.47,116.52,17954.0,97.8013,97.8517,97.8013,97.8433,17954.0
2017-07-14 14:15:00,116.54,116.54,116.52,116.54,10192.0,97.8601,97.8601,97.8433,97.8601,10192.0
2017-07-14 14:20:00,116.54,116.55,116.53,116.53,7580.0,97.8601,97.8685,97.8517,97.8517,7580.0
2017-07-14 14:25:00,116.53,116.55,116.52,116.53,6802.0,97.8517,97.8685,97.8433,97.8517,6802.0
2017-07-14 14:30:00,116.52,116.52,116.5,116.5,4207.0,97.8433,97.8433,97.8265,97.8265,4207.0
2017-07-14 14:35:00,116.5,116.52,116.49,116.51,7349.0,97.8265,97.8433,97.8181,97.8349,7349.0
2017-07-14 14:40:00,116.51,116.53,116.5,116.51,1926.0,97.8349,97.8517,97.8265,97.8349,1926.0
2017-07-14 14:45:00,116.51,116.52,116.5,116.52,17683.0,97.8349,97.8433,97.8265,97.8433,17683.0
2017-07-14 14:50:00,116.51,116.53,116.51,116.52,3198.0,97.8349,97.8517,97.8349,97.8433,3198.0
2017-07-14 14:55:00,116.51,116.51,116.49,116.5,8615.0,97.8349,97.8349,97.8181,97.8265,8615.0
2017-07-14 15:00:00,116.51,116.54,116.5,116.53,5286.0,97.8349,97.8601,97.8265,97.8517,5286.0
2017-07-14 15:05:00,116.55,116.55,116.52,116.54,2021.0,97.8685,97.8685,97.8433,97.8601,2021.0
2017-07-14 15:10:00,116.55,116.56,116.53,116.56,8280.0,97.8685,97.8769,97.8517,97.8769,8280.0
2017-07-14 15:15:00,116.56,116.59,116.56,116.59,8418.0,97.8769,97.902,97.8769,97.902,8418.0
2017-07-14 15:20:00,116.6,116.62,116.6,116.62,4270.0,97.9104,97.9272,97.9104,97.9272,4270.0
2017-07-14 15:25:00,116.63,116.67,116.63,116.65,2449.0,97.9356,97.9692,97.9356,97.9524,2449.0
2017-07-14 15:30:00,116.66,116.67,116.64,116.66,10369.0,97.9608,97.9692,97.944,97.9608,10369.0
2017-07-14 15:35:00,116.66,116.69,116.64,116.69,31508.0,97.9608,97.986,97.944,97.986,31508.0
2017-07-14 15:40:00,116.7,116.72,116.63,116.63,16867.0,97.9944,98.0112,97.9356,97.9356,16867.0
2017-07-14 15:45:00,116.64,116.64,116.57,116.57,20039.0,97.944,97.944,97.8853,97.8853,20039.0
2017-07-14 15:50:00,116.58,116.58,116.49,116.49,39423.0,97.8937,97.8937,97.8181,97.8181,39423.0
2017-07-14 15:55:00,116.48,116.5,116.42,116.47,48438.0,97.8097,97.8265,97.7593,97.8013,48438.0
2017-07-17 09:30:00,116.43,116.43,116.29,116.34,26633.0,97.7677,97.7677,97.6501,97.6921,26633.0
2017-07-17 09:35:00,116.33,116.35,116.31,116.33,24020.0,97.6837,97.7005,97.6669,97.6837,24020.0
2017-07-17 09:40:00,116.37,116.38,116.3,116.38,17305.0,97.7173,97.7257,97.6585,97.7257,17305.0
2017-07-17 09:45:00,116.39,116.44,116.39,116.41,20987.0,97.7341,97.7761,97.7341,97.7509,20987.0
2017-07-17 09:50:00,116.41,116.48,116.38,116.45,18969.0,97.7509,97.8097,97.7257,97.7845,18969.0
2017-07-17 09:55:00,116.45,116.47,116.43,116.46,18710.0,97.7845,97.8013,97.7677,97.7929,18710.0
2017-07-17 10:00:00,116.43,116.45,116.4,116.43,32888.0,97.7677,97.7845,97.7425,97.7677,32888.0
2017-07-17 10:05:00,116.43,116.48,116.42,116.46,71501.0,97.7677,97.8097,97.7593,97.7929,71501.0
2017-07-17 10:10:00,116.47,116.49,116.45,116.49,26358.0,97.8013,97.8181,97.7845,97.8181,26358.0
2017-07-17 10:15:00,116.48,116.51,116.47,116.48,412651.0,97.8097,97.8349,97.8013,97.8097,412651.0
2017-07-17 10:20:00,116.49,116.51,116.46,116.49,13423.0,97.8181,97.8349,97.7929,97.8181,13423.0
2017-07-17 10:25:00,116.49,116.52,116.49,116.51,4165.0,97.8181,97.8433,97.8181,97.8349,4165.0
2017-07-17 10:30:00,116.49,116.55,116.48,116.52,3458.0,97.8181,97.8685,97.8097,97.8433,3458.0
2017-07-17 10:35:00,116.51,116.55,116.48,116.54,7197.0,97.8349,97.8685,97.8097,97.8601,7197.0
2017-07-17 10:40:00,116.55,116.63,116.54,116.62,10237.0,97.8685,97.9356,97.8601,97.9272,10237.0
2017-07-17 10:45:00,116.61,116.63,116.56,116.62,11293.0,97.9188,97.9356,97.8769,97.9272,11293.0
2017-07-17 10:50:00,116.63,116.64,116.58,116.63,7500.0,97.9356,97.944,97.8937,97.9356,7500.0
2017-07-17 10:55:00,116.63,116.68,116.63,116.67,13856.0,97.9356,97.9776,97.9356,97.9692,13856.0
2017-07-17 11:00:00,116.67,116.7,116.64,116.7,8252.0,97.9692,97.9944,97.944,97.9944,8252.0
2017-07-17 11:05:00,116.68,116.7,116.68,116.69,20942.0,97.9776,97.9944,97.9776,97.986,20942.0
2017-07-17 11:10:00,116.69,116.72,116.68,116.69,13911.0,97.986,98.0112,97.9776,97.986,13911.0
2017-07-17 11:15:00,116.69,116.69,116.65,116.67,5549.0,97.986,97.986,97.9524,97.9692,5549.0
2017-07-17 11:20:00,116.65,116.67,116.63,116.66,4926.0,97.9524,97.9692,97.9356,97.9608,4926.0
2017-07-17 11:25:00,116.66,116.69,116.65,116.67,4411.0,97.9608,97.986,97.9524,97.9692,4411.0
2017-07-17 11:30:00,116.65,116.65,116.62,116.63,5918.0,97.9524,97.9524,97.9272,97.9356,5918.0
2017-07-17 11:35:00,116.63,116.63,116.54,116.56,11747.0,97.9356,97.9356,97.8601,97.8769,11747.0
2017-07-17 11:40:00,116.53,116.58,116.52,116.58,24593.0,97.8517,97.8937,97.8433,97.8937,24593.0
2017-07-17 11:45:00,116.57,116.58,116.55,116.57,4059.0,97.8853,97.8937,97.8685,97.8853,4059.0
2017-07-17 11:50:00,116.57,116.58,116.54,116.57,7715.0,97.8853,97.8937,97.8601,97.8853,7715.0
2017-07-17 11:55:00,116.56,116.61,116.56,116.61,7653.0,97.8769,97.9188,97.8769,97.9188,7653.0
2017-07-17 12:00:00,116.6,116.64,116.59,116.64,10551.0,97.9104,97.944,97.902,97.944,10551.0
2017-07-17 12:05:00,116.64,116.65,116.61,116.65,17589.0,97.944,97.9524,97.9188,97.9524,17589.0
2017-07-17 12:10:00,116.65,116.69,116.64,116.66,18651.0,97.9524,97.986,97.944,97.9608,18651.0
2017-07-17 12:15:00,116.65,116.66,116.65,116.66,4957.0,97.9524,97.9608,97.9524,97.9608,4957.0
2017-07-17 12:20:00,116.65,116.65,116.62,116.63,3861.0,97.9524,97.9524,97.9272,97.9356,3861.0
2017-07-17 12:25:00,116.64,116.64,116.6,116.63,12908.0,97.944,97.944,97.9104,97.9356,12908.0
2017-07-17 12:30:00,116.64,116.65,116.62,116.63,5330.0,97.944,97.9524,97.9272,97.9356,5330.0
2017-07-17 12:35:00,116.64,116.64,116.62,116.63,3100.0,97.944,97.944,97.9272,97.9356,3100.0
2017-07-17 12:40:00,116.62,116.62,116.59,116.6,6808.0,97.9272,97.9272,97.902,97.9104,6808.0
2017-07-17 12:45:00,116.59,116.61,116.58,116.59,32253.0,97.902,97.9188,97.8937,97.902,32253.0
2017-07-17 12:50:00,116.61,116.62,116.6,116.61,1422.0,97.9188,97.9272,97.9104,97.9188,1422.0
2017-07-17 12:55:00,116.63,116.63,116.61,116.61,4135.0,97.9356,97.9356,97.9188,97.9188,4135.0
2017-07-17 13:00:00,116.61,116.63,116.61,116.63,3987.0,97.9188,97.9356,97.9188,97.9356,3987.0
2017-07-17 13:05:00,116.6,116.64,116.6,116.61,2917.0,97.9104,97.944,97.9104,97.9188,2917.0
2017-07-17 13:10:00,116.64,116.66,116.63,116.66,3736.0,97.944,97.9608,97.9356,97.9608,3736.0
2017-07-17 13:15:00,116.64,116.65,116.62,116.64,7907.0,97.944,97.9524,97.9272,97.944,7907.0
2017-07-17 13:20:00,116.61,116.62,116.58,116.59,2840.0,97.9188,97.9272,97.8937,97.902,2840.0
2017-07-17 13:25:00,116.59,116.6,116.57,116.58,2204.0,97.902,97.9104,97.8853,97.8937,2204.0
2017-07-17 13:30:00,116.58,116.6,116.58,116.59,11442.0,97.8937,97.9104,97.8937,97.902,11442.0
2017-07-17 13:35:00,116.59,116.62,116.59,116.62,5055.0,97.902,97.9272,97.902,97.9272,5055.0
2017-07-17 13:40:00,116.62,116.63,116.6,116.62,5852.0,97.9272,97.9356,97.9104,97.9272,5852.0
2017-07-17 13:45:00,116.65,116.65,116.59,116.59,12866.0,97.9524,97.9524,97.902,97.902,12866.0
2017-07-17 13:50:00,116.59,116.61,116.58,116.59,18215.0,97.902,97.9188,97.8937,97.902,18215.0
2017-07-17 13:55:00,116.59,116.61,116.59,116.6,5200.0,97.902,97.9188,97.902,97.9104,5200.0
2017-07-17 14:00:00,116.6,116.61,116.59,116.6,5905.0,97.9104,97.9188,97.902,97.9104,5905.0
2017-07-17 14:05:00,116.59,116.61,116.58,116.59,10240.0,97.902,97.9188,97.8937,97.902,10240.0
2017-07-17 14:10:00,116.57,116.58,116.54,116.55,8298.0,97.8853,97.8937,97.8601,97.8685,8298.0
2017-07-17 14:15:00,116.56,116.58,116.56,116.56,2661.0,97.8769,97.8937,97.8769,97.8769,2661.0
2017-07-17 14:20:00,116.56,116.59,116.56,116.58,9776.0,97.8769,97.902,97.8769,97.8937,9776.0
2017-07-17 14:25:00,116.58,116.63,116.58,116.62,29266.0,97.8937,97.9356,97.8937,97.9272,29266.0
2017-07-17 14:30:00,116.62,116.62,116.57,116.57,9201.0,97.9272,97.9272,97.8853,97.8853,9201.0
2017-07-17 14:35:00,116.58,116.62,116.56,116.6,57010.0,97.8937,97.9272,97.8769,97.9104,57010.0
2017-07-17 14:40:00,116.6,116.61,116.56,116.57,9698.0,97.9104,97.9188,97.8769,97.8853,9698.0
2017-07-17 14:45:00,116.57,116.58,116.55,116.55,6769.0,97.8853,97.8937,97.8685,97.8685,6769.0
2017-07-17 14:50:00,116.57,116.57,116.54,116.54,7155.0,97.8853,97.8853,97.8601,97.8601,7155.0
2017-07-17 14:55:00,116.55,116.55,116.52,116.53,12619.0,97.8685,97.8685,97.8433,97.8517,12619.0
2017-07-17 15:00:00,116.54,116.55,116.52,116.52,20187.0,97.8601,97.8685,97.8433,97.8433,20187.0
2017-07-17 15:05:00,116.52,116.52,116.47,116.48,8788.0,97.8433,97.8433,97.8013,97.8097,8788.0
2017-07-17 15:10:00,116.47,116.48,116.45,116.47,5813.0,97.8013,97.8097,97.7845,97.8013,5813.0
2017-07-17 15:15:00,116.46,116.47,116.45,116.46,4992.0,97.7929,97.8013,97.7845,97.7929,4992.0
2017-07-17 15:20:00,116.45,116.47,116.43,116.44,14214.0,97.7845,97.8013,97.7677,97.7761,14214.0
2017-07-17 15:25:00,116.44,116.44,116.4,116.41,6392.0,97.7761,97.7761,97.7425,97.7509,6392.0
2017-07-17 15:30:00,116.42,116.45,116.41,116.45,6243.0,97.7593,97.7845,97.7509,97.7845,6243.0
2017-07-17 15:35:00,116.45,116.47,116.44,116.46,13126.0,97.7845,97.8013,97.7761,97.7929,13126.0
2017-07-17 15:40:00,116.45,116.46,116.43,116.44,9040.0,97.7845,97.7929,97.7677,97.7761,9040.0
2017-07-17 15:45:00,116.44,116.45,116.42,116.42,16497.0,97.7761,97.7845,97.7593,97.7593,16497.0
2017-07-17 15:50:00,116.42,116.47,116.41,116.46,34445.0,97.7593,97.8013,97.7509,97.7929,34445.0
2017-07-17 15:55:00,116.45,116.48,116.43,116.46,94664.0,97.7845,97.8097,97.7677,97.7929,94664.0
2017-07-18 09:30:00,116.22,116.22,116.15,116.17,25144.0,97.5914,97.5914,97.5326,97.5494,25144.0
2017-07-18 09:35:00,116.19,116.28,116.18,116.24,12463.0,97.5662,97.6417,97.5578,97.6081,12463.0
2017-07-18 09:40:00,116.25,116.28,116.21,116.21,7887.0,97.6165,97.6417,97.583,97.583,7887.0
2017-07-18 09:45:00,116.21,116.24,116.15,116.24,8243.0,97.583,97.6081,97.5326,97.6081,8243.0
2017-07-18 09:50:00,116.21,116.24,116.18,116.21,6706.0,97.583,97.6081,97.5578,97.583,6706.0
2017-07-18 09:55:00,116.21,116.21,116.14,116.2,3559.0,97.583,97.583,97.5242,97.5746,3559.0
2017-07-18 10:00:00,116.2,116.21,116.14,116.2,27118.0,97.5746,97.583,97.5242,97.5746,27118.0
2017-07-18 10:05:00,116.19,116.23,116.16,116.23,22872.0,97.5662,97.5998,97.541,97.5998,22872.0
2017-07-18 10:10:00,116.22,116.3,116.22,116.3,11306.0,97.5914,97.6585,97.5914,97.6585,11306.0
2017-07-18 10:15:00,116.27,116.28,116.22,116.22,8230.0,97.6333,97.6417,97.5914,97.5914,8230.0
2017-07-18 10:20:00,116.21,116.24,116.19,116.21,5942.0,97.583,97.6081,97.5662,97.583,5942.0
2017-07-18 10:25:00,116.21,116.22,116.17,116.17,12977.0,97.583,97.5914,97.5494,97.5494,12977.0
2017-07-18 10:30:00,116.18,116.19,116.12,116.14,28717.0,97.5578,97.5662,97.5074,97.5242,28717.0
2017-07-18 10:35:00,116.15,116.16,116.1,116.1,9476.0,97.5326,97.541,97.4906,97.4906,9476.0
2017-07-18 10:40:00,116.08,116.08,115.94,115.97,30420.0,97.4738,97.4738,97.3562,97.3814,30420.0
2017-07-18 10:45:00,115.96,115.99,115.95,115.97,21183.0,97.373,97.3982,97.3646,97.3814,21183.0
2017-07-18 10:50:00,115.97,116.04,115.96,116.03,24495.0,97.3814,97.4402,97.373,97.4318,24495.0
2017-07-18 10:55:00,116.04,116.15,116.04,116.15,9140.0,97.4402,97.5326,97.4402,97.5326,9140.0
2017-07-18 11:00:00,116.14,116.15,116.09,116.13,5116.0,97.5242,97.5326,97.4822,97.5158,5116.0
2017-07-18 11:05:00,116.12,116.12,116.09,116.09,3218.0,97.5074,97.5074,97.4822,97.4822,3218.0
2017-07-18 11:10:00,116.08,116.1,116.07,116.09,3778.0,97.4738,97.4906,97.4654,97.4822,3778.0
2017-07-18 11:15:00,116.09,116.12,116.08,116.08,3437.0,97.4822,97.5074,97.4738,97.4738,3437.0
2017-07-18 11:20:00,116.08,116.18,116.08,116.16,10304.0,97.4738,97.5578,97.4738,97.541,10304.0
2017-07-18 11:25:00,116.14,116.16,116.12,116.16,2636.0,97.5242,97.541,97.5074,97.541,2636.0
2017-07-18 11:30:00,116.15,116.19,116.14,116.16,9281.0,97.5326,97.5662,97.5242,97.541,9281.0
2017-07-18 11:35:00,116.15,116.16,116.12,116.12,14216.0,97.5326,97.541,97.5074,97.5074,14216.0
2017-07-18 11:40:00,116.13,116.16,116.12,116.16,6649.0,97.5158,97.541,97.5074,97.541,6649.0
2017-07-18 11:45:00,116.15,116.16,116.14,116.16,3443.0,97.5326,97.541,97.5242,97.541,3443.0
2017-07-18 11:50:00,116.17,116.2,116.16,116.17,3676.0,97.5494,97.5746,97.541,97.5494,3676.0
2017-07-18 11:55:00,116.2,116.2,116.14,116.16,8979.0,97.5746,97.5746,97.5242,97.541,8979.0
2017-07-18 12:00:00,116.17,116.18,116.16,116.18,4939.0,97.5494,97.5578,97.541,97.5578,4939.0
2017-07-18 12:05:00,116.18,116.2,116.17,116.19,7524.0,97.5578,97.5746,97.5494,97.5662,7524.0
2017-07-18 12:10:00,116.2,116.21,116.13,116.15,11469.0,97.5746,97.583,97.5158,97.5326,11469.0
2017-07-18 12:15:00,116.15,116.19,116.15,116.18,16708.0,97.5326,97.5662,97.5326,97.5578,16708.0
2017-07-18 12:20:00,116.17,116.22,116.16,116.22,29458.0,97.5494,97.5914,97.541,97.5914,29458.0
2017-07-18 12:25:00,116.22,116.22,116.19,116.21,11769.0,97.5914,97.5914,97.5662,97.583,11769.0
2017-07-18 12:30:00,116.21,116.22,116.2,116.2,2301.0,97.583,97.5914,97.5746,97.5746,2301.0
2017-07-18 12:35:00,116.2,116.21,116.18,116.19,10095.0,97.5746,97.583,97.5578,97.5662,10095.0
2017-07-18 12:40:00,116.18,116.2,116.14,116.15,5135.0,97.5578,97.5746,97.5242,97.5326,5135.0
2017-07-18 12:45:00,116.16,116.17,116.14,116.14,6157.0,97.541,97.5494,97.5242,97.5242,6157.0
2017-07-18 12:50:00,116.14,116.15,116.12,116.13,10271.0,97.5242,97.5326,97.5074,97.5158,10271.0
2017-07-18 12:55:00,116.13,116.13,116.11,116.12,7143.0,97.5158,97.5158,97.499,97.5074,7143.0
2017-07-18 13:00:00,116.11,116.12,116.07,116.09,11407.0,97.499,97.5074,97.4654,97.4822,11407.0
2017-07-18 13:05:00,116.1,116.11,116.09,116.1,5199.0,97.4906,97.499,97.4822,97.4906,5199.0
2017-07-18 13:10:00,116.1,116.12,116.1,116.12,6514.0,97.4906,97.5074,97.4906,97.5074,6514.0
2017-07-18 13:15:00,116.12,116.14,116.12,116.12,4541.0,97.5074,97.5242,97.5074,97.5074,4541.0
2017-07-18 13:20:00,116.13,116.16,116.13,116.14,2101.0,97.5158,97.541,97.5158,97.5242,2101.0
2017-07-18 13:25:00,116.13,116.13,116.11,116.12,3708.0,97.5158,97.5158,97.499,97.5074,3708.0
2017-07-18 13:30:00,116.12,116.16,116.12,116.15,3177.0,97.5074,97.541,97.5074,97.5326,3177.0
2017-07-18 13:35:00,116.17,116.19,116.16,116.18,11287.0,97.5494,97.5662,97.541,97.5578,11287.0
2017-07-18 13:40:00,116.17,116.19,116.14,116.16,294831.0,97.5494,97.5662,97.5242,97.541,294831.0
2017-07-18 13:45:00,116.16,116.18,116.15,116.16,9304.0,97.541,97.5578,97.5326,97.541,9304.0
2017-07-18 13:50:00,116.17,116.18,116.13,116.13,13522.0,97.5494,97.5578,97.5158,97.5158,13522.0
2017-07-18 13:55:00,116.14,116.16,116.13,116.14,12824.0,97.5242,97.541,97.5158,97.5242,12824.0
2017-07-18 14:00:00,116.14,116.15,116.11,116.12,18121.0,97.5242,97.5326,97.499,97.5074,18121.0
2017-07-18 14:05:00,116.14,116.17,116.13,116.17,8242.0,97.5242,97.5494,97.5158,97.5494,8242.0
2017-07-18 14:10:00,116.19,116.21,116.17,116.19,15297.0,97.5662,97.583,97.5494,97.5662,15297.0
2017-07-18 14:15:00,116.19,116.19,116.15,116.16,45168.0,97.5662,97.5662,97.5326,97.541,45168.0
2017-07-18 14:20:00,116.15,116.15,116.13,116.14,15295.0,97.5326,97.5326,97.5158,97.5242,15295.0
2017-07-18 14:25:00,116.14,116.14,116.1,116.12,17781.0,97.5242,97.5242,97.4906,97.5074,17781.0
2017-07-18 14:30:00,116.12,116.15,116.12,116.14,10371.0,97.5074,97.5326,97.5074,97.5242,10371.0
2017-07-18 14:35:00,116.15,116.16,116.14,116.15,17088.0,97.5326,97.541,97.5242,97.5326,17088.0
2017-07-18 14:40:00,116.15,116.19,116.14,116.18,19597.0,97.5326,97.5662,97.5242,97.5578,19597.0
2017-07-18 14:45:00,116.18,116.19,116.16,116.18,9085.0,97.5578,97.5662,97.541,97.5578,9085.0
2017-07-18 14:50:00,116.19,116.19,116.16,116.16,20361.0,97.5662,97.5662,97.541,97.541,20361.0
2017-07-18 14:55:00,116.17,116.17,116.16,116.16,8644.0,97.5494,97.5494,97.541,97.541,8644.0
2017-07-18 15:00:00,116.16,116.18,116.16,116.17,13249.0,97.541,97.5578,97.541,97.5494,13249.0
2017-07-18 15:05:00,116.17,116.21,116.17,116.19,11386.0,97.5494,97.583,97.5494,97.5662,11386.0
2017-07-18 15:10:00,116.19,116.21,116.18,116.2,36241.0,97.5662,97.583,97.5578,97.5746,36241.0
2017-07-18 15:15:00,116.2,116.23,116.19,116.22,11415.0,97.5746,97.5998,97.5662,97.5914,11415.0
2017-07-18 15:20:00,116.23,116.25,116.22,116.25,29232.0,97.5998,97.6165,97.5914,97.6165,29232.0
2017-07-18 15:25:00,116.25,116.26,116.23,116.26,37007.0,97.6165,97.6249,97.5998,97.6249,37007.0
2017-07-18 15:30:00,116.25,116.25,116.19,116.22,54362.0,97.6165,97.6165,97.5662,97.5914,54362.0
2017-07-18 15:35:00,116.23,116.28,116.23,116.25,18190.0,97.5998,97.6417,97.5998,97.6165,18190.0
2017-07-18 15:40:00,116.24,116.25,116.21,116.24,15897.0,97.6081,97.6165,97.583,97.6081,15897.0
2017-07-18 15:45:00,116.23,116.24,116.2,116.22,27238.0,97.5998,97.6081,97.5746,97.5914,27238.0
2017-07-18 15:50:00,116.23,116.26,116.21,116.26,18818.0,97.5998,97.6249,97.583,97.6249,18818.0
2017-07-18 15:55:00,116.26,116.26,116.23,116.26,24644.0,97.6249,97.6249,97.5998,97.6249,24644.0
2017-07-19 09:30:00,116.44,116.5,116.34,116.47,22037.0,97.7761,97.8265,97.6921,97.8013,22037.0
2017-07-19 09:35:00,116.47,116.56,116.47,116.49,24103.0,97.8013,97.8769,97.8013,97.8181,24103.0
2017-07-19 09:40:00,116.5,116.56,116.48,116.56,19732.0,97.8265,97.8769,97.8097,97.8769,19732.0
2017-07-19 09:45:00,116.56,116.59,116.54,116.59,7150.0,97.8769,97.902,97.8601,97.902,7150.0
2017-07-19 09:50:00,116.59,116.63,116.56,116.59,12419.0,97.902,97.9356,97.8769,97.902,12419.0
2017-07-19 09:55:00,116.59,116.62,116.56,116.6,8078.0,97.902,97.9272,97.8769,97.9104,8078.0
2017-07-19 10:00:00,116.63,116.7,116.63,116.68,20968.0,97.9356,97.9944,97.9356,97.9776,20968.0
2017-07-19 10:05:00,116.68,116.7,116.63,116.64,6339.0,97.9776,97.9944,97.9356,97.944,6339.0
2017-07-19 10:10:00,116.65,116.65,116.59,116.6,13590.0,97.9524,97.9524,97.902,97.9104,13590.0
2017-07-19 10:15:00,116.62,116.62,116.58,116.59,6972.0,97.9272,97.9272,97.8937,97.902,6972.0
2017-07-19 10:20:00,116.58,116.6,116.58,116.58,7457.0,97.8937,97.9104,97.8937,97.8937,7457.0
2017-07-19 10:25:00,116.6,116.61,116.57,116.58,9346.0,97.9104,97.9188,97.8853,97.8937,9346.0
2017-07-19 10:30:00,116.58,116.66,116.58,116.64,23186.0,97.8937,97.9608,97.8937,97.944,23186.0
2017-07-19 10:35:00,116.65,116.66,116.52,116.54,15072.0,97.9524,97.9608,97.8433,97.8601,15072.0
2017-07-19 10:40:00,116.54,116.56,116.52,116.54,16441.0,97.8601,97.8769,97.8433,97.8601,16441.0
2017-07-19 10:45:00,116.56,116.61,116.55,116.57,15514.0,97.8769,97.9188,97.8685,97.8853,15514.0
2017-07-19 10:50:00,116.57,116.58,116.55,116.58,14486.0,97.8853,97.8937,97.8685,97.8937,14486.0
2017-07-19 10:55:00,116.57,116.58,116.56,116.57,8193.0,97.8853,97.8937,97.8769,97.8853,8193.0
2017-07-19 11:00:00,116.58,116.6,116.57,116.59,10435.0,97.8937,97.9104,97.8853,97.902,10435.0
2017-07-19 11:05:00,116.6,116.63,116.6,116.61,9874.0,97.9104,97.9356,97.9104,97.9188,9874.0
2017-07-19 11:10:00,116.6,116.63,116.58,116.6,35356.0,97.9104,97.9356,97.8937,97.9104,35356.0
2017-07-19 11:15:00,116.61,116.62,116.59,116.61,10701.0,97.9188,97.9272,97.902,97.9188,10701.0
2017-07-19 11:20:00,116.61,116.62,116.56,116.57,17066.0,97.9188,97.9272,97.8769,97.8853,17066.0
2017-07-19 11:25:00,116.57,116.58,116.55,116.55,28903.0,97.8853,97.8937,97.8685,97.8685,28903.0
2017-07-19 11:30:00,116.56,116.62,116.56,116.61,17401.0,97.8769,97.9272,97.8769,97.9188,17401.0
2017-07-19 11:35:00,116.61,116.62,116.59,116.62,14984.0,97.9188,97.9272,97.902,97.9272,14984.0
2017-07-19 11:40:00,116.61,116.64,116.61,116.62,8237.0,97.9188,97.944,97.9188,97.9272,8237.0
2017-07-19 11:45:00,116.63,116.66,116.61,116.62,11938.0,97.9356,97.9608,97.9188,97.9272,11938.0
2017-07-19 11:50:00,116.62,116.62,116.58,116.6,11745.0,97.9272,97.9272,97.8937,97.9104,11745.0
2017-07-19 11:55:00,116.61,116.62,116.59,116.61,6857.0,97.9188,97.9272,97.902,97.9188,6857.0
2017-07-19 12:00:00,116.6,116.64,116.6,116.62,11276.0,97.9104,97.944,97.9104,97.9272,11276.0
2017-07-19 12:05:00,116.62,116.62,116.58,116.6,6630.0,97.9272,97.9272,97.8937,97.9104,6630.0
2017-07-19 12:10:00,116.61,116.61,116.6,116.61,6207.0,97.9188,97.9188,97.9104,97.9188,6207.0
2017-07-19 12:15:00,116.63,116.66,116.63,116.64,14147.0,97.9356,97.9608,97.9356,97.944,14147.0
2017-07-19 12:20:00,116.65,116.66,116.63,116.65,7052.0,97.9524,97.9608,97.9356,97.9524,7052.0
2017-07-19 12:25:00,116.64,116.67,116.64,116.64,8063.0,97.944,97.9692,97.944,97.944,8063.0
2017-07-19 12:30:00,116.62,116.62,116.61,116.62,1700.0,97.9272,97.9272,97.9188,97.9272,1700.0
2017-07-19 12:35:00,116.62,116.63,116.6,116.61,14238.0,97.9272,97.9356,97.9104,97.9188,14238.0
2017-07-19 12:40:00,116.63,116.64,116.61,116.61,3166.0,97.9356,97.944,97.9188,97.9188,3166.0
2017-07-19 12:45:00,116.6,116.61,116.58,116.6,5533.0,97.9104,97.9188,97.8937,97.9104,5533.0
2017-07-19 12:50:00,116.6,116.62,116.59,116.59,4867.0,97.9104,97.9272,97.902,97.902,4867.0
2017-07-19 12:55:00,116.6,116.61,116.59,116.59,2781.0,97.9104,97.9188,97.902,97.902,2781.0
2017-07-19 13:00:00,116.6,116.62,116.6,116.6,6718.0,97.9104,97.9272,97.9104,97.9104,6718.0
2017-07-19 13:05:00,116.62,116.62,116.61,116.62,317.0,97.9272,97.9272,97.9188,97.9272,317.0
2017-07-19 13:10:00,116.62,116.65,116.62,116.64,3879.0,97.9272,97.9524,97.9272,97.944,3879.0
2017-07-19 13:15:00,116.65,116.65,116.64,116.64,8320.0,97.9524,97.9524,97.944,97.944,8320.0
2017-07-19 13:20:00,116.64,116.68,116.64,116.68,2432.0,97.944,97.9776,97.944,97.9776,2432.0
2017-07-19 13:25:00,116.67,116.67,116.66,116.67,2855.0,97.9692,97.9692,97.9608,97.9692,2855.0
2017-07-19 13:30:00,116.65,116.67,116.65,116.67,1487.0,97.9524,97.9692,97.9524,97.9692,1487.0
2017-07-19 13:35:00,116.65,116.67,116.64,116.67,2202.0,97.9524,97.9692,97.944,97.9692,2202.0
2017-07-19 13:40:00,116.68,116.69,116.67,116.68,5126.0,97.9776,97.986,97.9692,97.9776,5126.0
2017-07-19 13:45:00,116.69,116.74,116.69,116.73,5163.0,97.986,98.028,97.986,98.0196,5163.0
2017-07-19 13:50:00,116.73,116.75,116.72,116.75,12738.0,98.0196,98.0364,98.0112,98.0364,12738.0
2017-07-19 13:55:00,116.75,116.75,116.72,116.72,4909.0,98.0364,98.0364,98.0112,98.0112,4909.0
2017-07-19 14:00:00,116.73,116.75,116.72,116.73,3388.0,98.0196,98.0364,98.0112,98.0196,3388.0
2017-07-19 14:05:00,116.73,116.75,116.73,116.74,2912.0,98.0196,98.0364,98.0196,98.028,2912.0
2017-07-19 14:10:00,116.74,116.76,116.74,116.75,14747.0,98.028,98.0448,98.028,98.0364,14747.0
2017-07-19 14:15:00,116.75,116.77,116.75,116.75,2465.0,98.0364,98.0532,98.0364,98.0364,2465.0
2017-07-19 14:20:00,116.74,116.75,116.73,116.74,11436.0,98.028,98.0364,98.0196,98.028,11436.0
2017-07-19 14:25:00,116.74,116.77,116.74,116.76,5734.0,98.028,98.0532,98.028,98.0448,5734.0
2017-07-19 14:30:00,116.77,116.79,116.76,116.77,15562.0,98.0532,98.07,98.0448,98.0532,15562.0
2017-07-19 14:35:00,116.76,116.79,116.75,116.79,9961.0,98.0448,98.07,98.0364,98.07,9961.0
2017-07-19 14:40:00,116.79,116.8,116.78,116.79,4061.0,98.07,98.0784,98.0616,98.07,4061.0
2017-07-19 14:45:00,116.79,116.8,116.77,116.78,21491.0,98.07,98.0784,98.0532,98.0616,21491.0
2017-07-19 14:50:00,116.78,116.79,116.78,116.79,9616.0,98.0616,98.07,98.0616,98.07,9616.0
2017-07-19 14:55:00,116.79,116.8,116.78,116.79,6790.0,98.07,98.0784,98.0616,98.07,6790.0
2017-07-19 15:00:00,116.79,116.8,116.78,116.79,22794.0,98.07,98.0784,98.0616,98.07,22794.0
2017-07-19 15:05:00,116.8,116.81,116.79,116.81,21747.0,98.0784,98.0868,98.07,98.0868,21747.0
2017-07-19 15:10:00,116.83,116.83,116.82,116.83,6719.0,98.1036,98.1036,98.0952,98.1036,6719.0
2017-07-19 15:15:00,116.83,116.87,116.82,116.86,16302.0,98.1036,98.1372,98.0952,98.1288,16302.0
2017-07-19 15:20:00,116.85,116.88,116.85,116.88,4050.0,98.1204,98.1456,98.1204,98.1456,4050.0
2017-07-19 15:25:00,116.88,116.9,116.87,116.88,7961.0,98.1456,98.1624,98.1372,98.1456,7961.0
2017-07-19 15:30:00,116.88,116.9,116.87,116.88,25280.0,98.1456,98.1624,98.1372,98.1456,25280.0
2017-07-19 15:35:00,116.88,116.89,116.85,116.85,21800.0,98.1456,98.154,98.1204,98.1204,21800.0
2017-07-19 15:40:00,116.86,116.87,116.84,116.85,24294.0,98.1288,98.1372,98.112,98.1204,24294.0
2017-07-19 15:45:00,116.86,116.88,116.85,116.88,29556.0,98.1288,98.1456,98.1204,98.1456,29556.0
2017-07-19 15:50:00,116.88,116.89,116.84,116.86,30412.0,98.1456,98.154,98.112,98.1288,30412.0
2017-07-19 15:55:00,116.85,116.92,116.85,116.91,48927.0,98.1204,98.1792,98.1204,98.1708,48927.0
2017-07-20 09:30:00,117.06,117.09,117.0,117.0,38095.0,98.2967,98.3219,98.2463,98.2463,38095.0
2017-07-20 09:35:00,116.99,117.07,116.99,117.03,23107.0,98.2379,98.3051,98.2379,98.2715,23107.0
2017-07-20 09:40:00,117.05,117.08,117.03,117.06,18414.0,98.2883,98.3135,98.2715,98.2967,18414.0
2017-07-20 09:45:00,117.07,117.08,117.01,117.01,21779.0,98.3051,98.3135,98.2547,98.2547,21779.0
2017-07-20 09:50:00,117.01,117.11,117.01,117.11,15448.0,98.2547,98.3387,98.2547,98.3387,15448.0
2017-07-20 09:55:00,117.12,117.15,117.11,117.11,5941.0,98.3471,98.3723,98.3387,98.3387,5941.0
2017-07-20 10:00:00,117.12,117.14,117.1,117.11,5780.0,98.3471,98.3639,98.3303,98.3387,5780.0
2017-07-20 10:05:00,117.11,117.15,117.09,117.11,10403.0,98.3387,98.3723,98.3219,98.3387,10403.0
2017-07-20 10:10:00,117.13,117.14,117.11,117.13,1862.0,98.3555,98.3639,98.3387,98.3555,1862.0
2017-07-20 10:15:00,117.11,117.12,117.06,117.07,3350.0,98.3387,98.3471,98.2967,98.3051,3350.0
2017-07-20 10:20:00,117.05,117.1,117.04,117.07,648.0,98.2883,98.3303,98.2799,98.3051,648.0
2017-07-20 10:25:00,117.06,117.07,117.04,117.05,7978.0,98.2967,98.3051,98.2799,98.2883,7978.0
2017-07-20 10:30:00,117.07,117.1,116.91,116.95,36740.0,98.3051,98.3303,98.1708,98.2043,36740.0
2017-07-20 10:35:00,116.99,116.99,116.84,116.86,7125.0,98.2379,98.2379,98.112,98.1288,7125.0
2017-07-20 10:40:00,116.85,116.91,116.8,116.91,3755.0,98.1204,98.1708,98.0784,98.1708,3755.0
2017-07-20 10:45:00,116.91,116.99,116.9,116.99,7229.0,98.1708,98.2379,98.1624,98.2379,7229.0
2017-07-20 10:50:00,116.98,117.04,116.95,117.04,7833.0,98.2295,98.2799,98.2043,98.2799,7833.0
2017-07-20 10:55:00,117.01,117.1,117.01,117.06,9068.0,98.2547,98.3303,98.2547,98.2967,9068.0
2017-07-20 11:00:00,117.05,117.09,117.0,117.07,19684.0,98.2883,98.3219,98.2463,98.3051,19684.0
2017-07-20 11:05:00,117.07,117.11,116.95,116.95,9029.0,98.3051,98.3387,98.2043,98.2043,9029.0
2017-07-20 11:10:00,116.95,116.96,116.88,116.93,15089.0,98.2043,98.2127,98.1456,98.1875,15089.0
2017-07-20 11:15:00,116.94,116.94,116.89,116.89,3992.0,98.1959,98.1959,98.154,98.154,3992.0
2017-07-20 11:20:00,116.91,116.93,116.88,116.88,3369.0,98.1708,98.1875,98.1456,98.1456,3369.0
2017-07-20 11:25:00,116.87,116.87,116.83,116.87,3080.0,98.1372,98.1372,98.1036,98.1372,3080.0
2017-07-20 11:30:00,116.87,116.88,116.8,116.81,9595.0,98.1372,98.1456,98.0784,98.0868,9595.0
2017-07-20 11:35:00,116.8,116.8,116.76,116.79,12072.0,98.0784,98.0784,98.0448,98.07,12072.0
2017-07-20 11:40:00,116.74,116.83,116.74,116.83,5159.0,98.028,98.1036,98.028,98.1036,5159.0
2017-07-20 11:45:00,116.83,116.89,116.83,116.87,9519.0,98.1036,98.154,98.1036,98.1372,9519.0
2017-07-20 11:50:00,116.88,116.93,116.88,116.93,4834.0,98.1456,98.1875,98.1456,98.1875,4834.0
2017-07-20 11:55:00,116.9,116.93,116.88,116.92,2643.0,98.1624,98.1875,98.1456,98.1792,2643.0
2017-07-20 12:00:00,116.9,116.92,116.87,116.9,10807.0,98.1624,98.1792,98.1372,98.1624,10807.0
2017-07-20 12:05:00,116.92,116.92,116.9,116.91,13179.0,98.1792,98.1792,98.1624,98.1708,13179.0
2017-07-20 12:10:00,116.9,116.97,116.9,116.97,3578.0,98.1624,98.2211,98.1624,98.2211,3578.0
2017-07-20 12:15:00,116.97,117.0,116.96,116.99,6092.0,98.2211,98.2463,98.2127,98.2379,6092.0
2017-07-20 12:20:00,116.99,117.02,116.98,117.02,3329.0,98.2379,98.2631,98.2295,98.2631,3329.0
2017-07-20 12:25:00,117.02,117.04,117.01,117.03,5614.0,98.2631,98.2799,98.2547,98.2715,5614.0
2017-07-20 12:30:00,117.02,117.05,117.02,117.05,4441.0,98.2631,98.2883,98.2631,98.2883,4441.0
2017-07-20 12:35:00,117.05,117.05,117.03,117.05,2706.0,98.2883,98.2883,98.2715,98.2883,2706.0
2017-07-20 12:40:00,117.06,117.08,117.04,117.06,5498.0,98.2967,98.3135,98.2799,98.2967,5498.0
2017-07-20 12:45:00,117.05,117.08,117.05,117.07,6506.0,98.2883,98.3135,98.2883,98.3051,6506.0
2017-07-20 12:50:00,117.07,117.08,117.05,117.07,4740.0,98.3051,98.3135,98.2883,98.3051,4740.0
2017-07-20 12:55:00,117.07,117.08,117.04,117.08,7374.0,98.3051,98.3135,98.2799,98.3135,7374.0
2017-07-20 13:00:00,117.08,117.11,117.02,117.05,9326.0,98.3135,98.3387,98.2631,98.2883,9326.0
2017-07-20 13:05:00,117.05,117.09,117.05,117.09,2249.0,98.2883,98.3219,98.2883,98.3219,2249.0
2017-07-20 13:10:00,117.1,117.1,117.07,117.09,7095.0,98.3303,98.3303,98.3051,98.3219,7095.0
2017-07-20 13:15:00,117.1,117.13,117.1,117.12,2414.0,98.3303,98.3555,98.3303,98.3471,2414.0
2017-07-20 13:20:00,117.12,117.13,117.11,117.11,17628.0,98.3471,98.3555,98.3387,98.3387,17628.0
2017-07-20 13:25:00,117.12,117.12,117.1,117.1,8255.0,98.3471,98.3471,98.3303,98.3303,8255.0
2017-07-20 13:30:00,117.11,117.12,117.1,117.12,9005.0,98.3387,98.3471,98.3303,98.3471,9005.0
2017-07-20 13:35:00,117.13,117.13,117.11,117.12,6082.0,98.3555,98.3555,98.3387,98.3471,6082.0
2017-07-20 13:40:00,117.13,117.15,117.13,117.15,5210.0,98.3555,98.3723,98.3555,98.3723,5210.0
2017-07-20 13:45:00,117.15,117.16,117.12,117.12,5102.0,98.3723,98.3807,98.3471,98.3471,5102.0
2017-07-20 13:50:00,117.13,117.15,117.12,117.13,6081.0,98.3555,98.3723,98.3471,98.3555,6081.0
2017-07-20 13:55:00,117.12,117.13,117.12,117.12,5678.0,98.3471,98.3555,98.3471,98.3471,5678.0
2017-07-20 14:00:00,117.11,117.12,117.09,117.11,47122.0,98.3387,98.3471,98.3219,98.3387,47122.0
2017-07-20 14:05:00,117.11,117.12,117.08,117.09,148590.0,98.3387,98.3471,98.3135,98.3219,148590.0
2017-07-20 14:10:00,117.09,117.12,117.09,117.11,8765.0,98.3219,98.3471,98.3219,98.3387,8765.0
2017-07-20 14:15:00,117.1,117.11,117.09,117.09,6735.0,98.3303,98.3387,98.3219,98.3219,6735.0
2017-07-20 14:20:00,117.09,117.1,117.08,117.08,27712.0,98.3219,98.3303,98.3135,98.3135,27712.0
2017-07-20 14:25:00,117.07,117.1,117.07,117.09,45323.0,98.3051,98.3303,98.3051,98.3219,45323.0
2017-07-20 14:30:00,117.08,117.09,117.05,117.09,9674.0,98.3135,98.3219,98.2883,98.3219,9674.0
2017-07-20 14:35:00,117.1,117.1,117.03,117.04,19371.0,98.3303,98.3303,98.2715,98.2799,19371.0
2017-07-20 14:40:00,117.04,117.1,117.03,117.1,10148.0,98.2799,98.3303,98.2715,98.3303,10148.0
2017-07-20 14:45:00,117.09,117.12,117.08,117.09,4252.0,98.3219,98.3471,98.3135,98.3219,4252.0
2017-07-20 14:50:00,117.08,117.13,117.08,117.11,5212.0,98.3135,98.3555,98.3135,98.3387,5212.0
2017-07-20 14:55:00,117.11,117.12,117.1,117.12,5251.0,98.3387,98.3471,98.3303,98.3471,5251.0
2017-07-20 15:00:00,117.11,117.13,117.1,117.11,3227.0,98.3387,98.3555,98.3303,98.3387,3227.0
2017-07-20 15:05:00,117.09,117.11,117.08,117.09,10883.0,98.3219,98.3387,98.3135,98.3219,10883.0
2017-07-20 15:10:00,117.08,117.11,117.07,117.1,11307.0,98.3135,98.3387,98.3051,98.3303,11307.0
2017-07-20 15:15:00,117.1,117.1,117.06,117.06,58605.0,98.3303,98.3303,98.2967,98.2967,58605.0
2017-07-20 15:20:00,117.06,117.08,117.05,117.07,52140.0,98.2967,98.3135,98.2883,98.3051,52140.0
2017-07-20 15:25:00,117.07,117.11,117.07,117.1,16547.0,98.3051,98.3387,98.3051,98.3303,16547.0
2017-07-20 15:30:00,117.1,117.11,117.05,117.06,24576.0,98.3303,98.3387,98.2883,98.2967,24576.0
2017-07-20 15:35:00,117.07,117.07,117.01,117.02,8885.0,98.3051,98.3051,98.2547,98.2631,8885.0
2017-07-20 15:40:00,117.02,117.02,116.99,117.02,5265.0,98.2631,98.2631,98.2379,98.2631,5265.0
2017-07-20 15:45:00,117.0,117.0,116.97,116.99,8180.0,98.2463,98.2463,98.2211,98.2379,8180.0
2017-07-20 15:50:00,116.98,116.98,116.92,116.94,33590.0,98.2295,98.2295,98.1792,98.1959,33590.0
2017-07-20 15:55:00,116.94,116.94,116.87,116.94,101180.0,98.1959,98.1959,98.1372,98.1959,101180.0
2017-07-21 09:30:00,116.66,116.75,116.62,116.66,29718.0,97.9608,98.0364,97.9272,97.9608,29718.0
2017-07-21 09:35:00,116.67,116.68,116.6,116.61,38606.0,97.9692,97.9776,97.9104,97.9188,38606.0
2017-07-21 09:40:00,116.6,116.66,116.56,116.66,21882.0,97.9104,97.9608,97.8769,97.9608,21882.0
2017-07-21 09:45:00,116.68,116.69,116.62,116.62,21265.0,97.9776,97.986,97.9272,97.9272,21265.0
2017-07-21 09:50:00,116.62,116.62,116.55,116.58,8717.0,97.9272,97.9272,97.8685,97.8937,8717.0
2017-07-21 09:55:00,116.58,116.62,116.49,116.49,6299.0,97.8937,97.9272,97.8181,97.8181,6299.0
2017-07-21 10:00:00,116.48,116.48,116.4,116.42,9652.0,97.8097,97.8097,97.7425,97.7593,9652.0
2017-07-21 10:05:00,116.39,116.43,116.36,116.41,8600.0,97.7341,97.7677,97.7089,97.7509,8600.0
2017-07-21 10:10:00,116.4,116.46,116.38,116.45,7899.0,97.7425,97.7929,97.7257,97.7845,7899.0
2017-07-21 10:15:00,116.42,116.47,116.42,116.44,10739.0,97.7593,97.8013,97.7593,97.7761,10739.0
2017-07-21 10:20:00,116.43,116.54,116.43,116.54,13257.0,97.7677,97.8601,97.7677,97.8601,13257.0
2017-07-21 10:25:00,116.53,116.56,116.51,116.54,13158.0,97.8517,97.8769,97.8349,97.8601,13158.0
2017-07-21 10:30:00,116.51,116.54,116.5,116.5,9706.0,97.8349,97.8601,97.8265,97.8265,9706.0
2017-07-21 10:35:00,116.5,116.5,116.48,116.49,2470.0,97.8265,97.8265,97.8097,97.8181,2470.0
2017-07-21 10:40:00,116.49,116.52,116.47,116.5,13523.0,97.8181,97.8433,97.8013,97.8265,13523.0
2017-07-21 10:45:00,116.49,116.51,116.48,116.5,5839.0,97.8181,97.8349,97.8097,97.8265,5839.0
2017-07-21 10:50:00,116.5,116.51,116.47,116.48,12168.0,97.8265,97.8349,97.8013,97.8097,12168.0
2017-07-21 10:55:00,116.46,116.47,116.43,116.44,3340.0,97.7929,97.8013,97.7677,97.7761,3340.0
2017-07-21 11:00:00,116.43,116.49,116.42,116.49,6438.0,97.7677,97.8181,97.7593,97.8181,6438.0
2017-07-21 11:05:00,116.48,116.53,116.48,116.51,2218.0,97.8097,97.8517,97.8097,97.8349,2218.0
2017-07-21 11:10:00,116.51,116.58,116.51,116.58,8504.0,97.8349,97.8937,97.8349,97.8937,8504.0
2017-07-21 11:15:00,116.59,116.61,116.57,116.6,13491.0,97.902,97.9188,97.8853,97.9104,13491.0
2017-07-21 11:20:00,116.6,116.6,116.56,116.57,5866.0,97.9104,97.9104,97.8769,97.8853,5866.0
2017-07-21 11:25:00,116.57,116.6,116.57,116.6,4372.0,97.8853,97.9104,97.8853,97.9104,4372.0
2017-07-21 11:30:00,116.58,116.61,116.57,116.6,4190.0,97.8937,97.9188,97.8853,97.9104,4190.0
2017-07-21 11:35:00,116.61,116.65,116.61,116.63,4063.0,97.9188,97.9524,97.9188,97.9356,4063.0
2017-07-21 11:40:00,116.63,116.65,116.62,116.64,7877.0,97.9356,97.9524,97.9272,97.944,7877.0
2017-07-21 11:45:00,116.65,116.65,116.59,116.59,3155.0,97.9524,97.9524,97.902,97.902,3155.0
2017-07-21 11:50:00,116.6,116.63,116.59,116.62,5271.0,97.9104,97.9356,97.902,97.9272,5271.0
2017-07-21 11:55:00,116.62,116.64,116.6,116.64,6206.0,97.9272,97.944,97.9104,97.944,6206.0
2017-07-21 12:00:00,116.66,116.67,116.65,116.65,5284.0,97.9608,97.9692,97.9524,97.9524,5284.0
2017-07-21 12:05:00,116.66,116.69,116.65,116.68,2271.0,97.9608,97.986,97.9524,97.9776,2271.0
2017-07-21 12:10:00,116.66,116.66,116.63,116.63,1786.0,97.9608,97.9608,97.9356,97.9356,1786.0
2017-07-21 12:15:00,116.63,116.63,116.61,116.61,1514.0,97.9356,97.9356,97.9188,97.9188,1514.0
2017-07-21 12:20:00,116.61,116.63,116.59,116.6,2186.0,97.9188,97.9356,97.902,97.9104,2186.0
2017-07-21 12:25:00,116.6,116.6,116.56,116.6,2776.0,97.9104,97.9104,97.8769,97.9104,2776.0
2017-07-21 12:30:00,116.59,116.59,116.56,116.59,5180.0,97.902,97.902,97.8769,97.902,5180.0
2017-07-21 12:35:00,116.6,116.62,116.59,116.62,7182.0,97.9104,97.9272,97.902,97.9272,7182.0
2017-07-21 12:40:00,116.61,116.64,116.61,116.62,3826.0,97.9188,97.944,97.9188,97.9272,3826.0
2017-07-21 12:45:00,116.61,116.65,116.61,116.65,2385.0,97.9188,97.9524,97.9188,97.9524,2385.0
2017-07-21 12:50:00,116.65,116.65,116.63,116.63,2196.0,97.9524,97.9524,97.9356,97.9356,2196.0
2017-07-21 12:55:00,116.62,116.64,116.62,116.63,1420.0,97.9272,97.944,97.9272,97.9356,1420.0
2017-07-21 13:00:00,116.63,116.66,116.63,116.66,984.0,97.9356,97.9608,97.9356,97.9608,984.0
2017-07-21 13:05:00,116.67,116.7,116.66,116.69,3543.0,97.9692,97.9944,97.9608,97.986,3543.0
2017-07-21 13:10:00,116.69,116.7,116.69,116.7,2845.0,97.986,97.9944,97.986,97.9944,2845.0
2017-07-21 13:15:00,116.69,116.71,116.69,116.7,1329.0,97.986,98.0028,97.986,97.9944,1329.0
2017-07-21 13:20:00,116.7,116.7,116.66,116.67,2084.0,97.9944,97.9944,97.9608,97.9692,2084.0
2017-07-21 13:25:00,116.68,116.7,116.66,116.69,979.0,97.9776,97.9944,97.9608,97.986,979.0
2017-07-21 13:30:00,116.7,116.7,116.67,116.68,4865.0,97.9944,97.9944,97.9692,97.9776,4865.0
2017-07-21 13:35:00,116.67,116.68,116.67,116.67,1542.0,97.9692,97.9776,97.9692,97.9692,1542.0
2017-07-21 13:40:00,116.71,116.72,116.7,116.71,1300.0,98.0028,98.0112,97.9944,98.0028,1300.0
2017-07-21 13:45:00,116.69,116.7,116.67,116.68,4831.0,97.986,97.9944,97.9692,97.9776,4831.0
2017-07-21 13:50:00,116.68,116.68,116.66,116.67,8808.0,97.9776,97.9776,97.9608,97.9692,8808.0
2017-07-21 13:55:00,116.67,116.68,116.66,116.68,9717.0,97.9692,97.9776,97.9608,97.9776,9717.0
2017-07-21 14:00:00,116.68,116.7,116.66,116.66,2812.0,97.9776,97.9944,97.9608,97.9608,2812.0
2017-07-21 14:05:00,116.67,116.67,116.65,116.65,1298.0,97.9692,97.9692,97.9524,97.9524,1298.0
2017-07-21 14:10:00,116.66,116.66,116.61,116.61,2154.0,97.9608,97.9608,97.9188,97.9188,2154.0
2017-07-21 14:15:00,116.63,116.67,116.61,116.66,8667.0,97.9356,97.9692,97.9188,97.9608,8667.0
2017-07-21 14:20:00,116.67,116.69,116.65,116.65,1956.0,97.9692,97.986,97.9524,97.9524,1956.0
2017-07-21 14:25:00,116.66,116.67,116.65,116.66,6727.0,97.9608,97.9692,97.9524,97.9608,6727.0
2017-07-21 14:30:00,116.66,116.68,116.64,116.67,15668.0,97.9608,97.9776,97.944,97.9692,15668.0
2017-07-21 14:35:00,116.66,116.66,116.63,116.64,8899.0,97.9608,97.9608,97.9356,97.944,8899.0
2017-07-21 14:40:00,116.63,116.66,116.63,116.65,2746.0,97.9356,97.9608,97.9356,97.9524,2746.0
2017-07-21 14:45:00,116.64,116.67,116.64,116.66,11321.0,97.944,97.9692,97.944,97.9608,11321.0
2017-07-21 14:50:00,116.65,116.67,116.64,116.64,5993.0,97.9524,97.9692,97.944,97.944,5993.0
2017-07-21 14:55:00,116.65,116.65,116.64,116.64,3743.0,97.9524,97.9524,97.944,97.944,3743.0
2017-07-21 15:00:00,116.65,116.66,116.62,116.63,8908.0,97.9524,97.9608,97.9272,97.9356,8908.0
2017-07-21 15:05:00,116.62,116.63,116.59,116.59,8408.0,97.9272,97.9356,97.902,97.902,8408.0
2017-07-21 15:10:00,116.59,116.61,116.58,116.58,22684.0,97.902,97.9188,97.8937,97.8937,22684.0
2017-07-21 15:15:00,116.59,116.6,116.59,116.59,39299.0,97.902,97.9104,97.902,97.902,39299.0
2017-07-21 15:20:00,116.6,116.6,116.56,116.58,24156.0,97.9104,97.9104,97.8769,97.8937,24156.0
2017-07-21 15:25:00,116.58,116.58,116.54,116.57,16452.0,97.8937,97.8937,97.8601,97.8853,16452.0
2017-07-21 15:30:00,116.57,116.61,116.57,116.61,5476.0,97.8853,97.9188,97.8853,97.9188,5476.0
2017-07-21 15:35:00,116.6,116.62,116.59,116.61,6975.0,97.9104,97.9272,97.902,97.9188,6975.0
2017-07-21 15:40:00,116.6,116.63,116.6,116.62,9107.0,97.9104,97.9356,97.9104,97.9272,9107.0
2017-07-21 15:45:00,116.62,116.7,116.61,116.69,22916.0,97.9272,97.9944,97.9188,97.986,22916.0
2017-07-21 15:50:00,116.69,116.73,116.69,116.72,24081.0,97.986,98.0196,97.986,98.0112,24081.0
2017-07-21 15:55:00,116.72,116.77,116.71,116.75,160757.0,98.0112,98.0532,98.0028,98.0364,160757.0
2017-07-24 09:30:00,116.65,116.72,116.65,116.7,17975.0,97.9524,98.0112,97.9524,97.9944,17975.0
2017-07-24 09:35:00,116.7,116.7,116.6,116.61,12600.0,97.9944,97.9944,97.9104,97.9188,12600.0
2017-07-24 09:40:00,116.61,116.61,116.56,116.59,6332.0,97.9188,97.9188,97.8769,97.902,6332.0
2017-07-24 09:45:00,116.58,116.6,116.54,116.58,3475.0,97.8937,97.9104,97.8601,97.8937,3475.0
2017-07-24 09:50:00,116.59,116.63,116.57,116.63,2521.0,97.902,97.9356,97.8853,97.9356,2521.0
2017-07-24 09:55:00,116.63,116.63,116.6,116.6,1687.0,97.9356,97.9356,97.9104,97.9104,1687.0
2017-07-24 10:00:00,116.61,116.61,116.57,116.58,3548.0,97.9188,97.9188,97.8853,97.8937,3548.0
2017-07-24 10:05:00,116.57,116.61,116.56,116.59,22203.0,97.8853,97.9188,97.8769,97.902,22203.0
2017-07-24 10:10:00,116.6,116.61,116.53,116.54,12249.0,97.9104,97.9188,97.8517,97.8601,12249.0
2017-07-24 10:15:00,116.53,116.58,116.51,116.56,14736.0,97.8517,97.8937,97.8349,97.8769,14736.0
2017-07-24 10:20:00,116.57,116.6,116.56,116.58,14507.0,97.8853,97.9104,97.8769,97.8937,14507.0
2017-07-24 10:25:00,116.58,116.58,116.53,116.55,7412.0,97.8937,97.8937,97.8517,97.8685,7412.0
2017-07-24 10:30:00,116.52,116.54,116.46,116.48,25872.0,97.8433,97.8601,97.7929,97.8097,25872.0
2017-07-24 10:35:00,116.5,116.54,116.49,116.54,14477.0,97.8265,97.8601,97.8181,97.8601,14477.0
2017-07-24 10:40:00,116.53,116.58,116.52,116.57,12453.0,97.8517,97.8937,97.8433,97.8853,12453.0
2017-07-24 10:45:00,116.58,116.59,116.55,116.56,22569.0,97.8937,97.902,97.8685,97.8769,22569.0
2017-07-24 10:50:00,116.56,116.57,116.53,116.53,4473.0,97.8769,97.8853,97.8517,97.8517,4473.0
2017-07-24 10:55:00,116.52,116.53,116.48,116.49,15532.0,97.8433,97.8517,97.8097,97.8181,15532.0
2017-07-24 11:00:00,116.5,116.5,116.47,116.49,7530.0,97.8265,97.8265,97.8013,97.8181,7530.0
2017-07-24 11:05:00,116.49,116.54,116.49,116.52,8539.0,97.8181,97.8601,97.8181,97.8433,8539.0
2017-07-24 11:10:00,116.5,116.53,116.47,116.49,7815.0,97.8265,97.8517,97.8013,97.8181,7815.0
2017-07-24 11:15:00,116.5,116.54,116.5,116.53,15881.0,97.8265,97.8601,97.8265,97.8517,15881.0
2017-07-24 11:20:00,116.52,116.53,116.47,116.47,3848.0,97.8433,97.8517,97.8013,97.8013,3848.0
2017-07-24 11:25:00,116.45,116.5,116.44,116.49,7723.0,97.7845,97.8265,97.7761,97.8181,7723.0
2017-07-24 11:30:00,116.5,116.53,116.5,116.53,8966.0,97.8265,97.8517,97.8265,97.8517,8966.0
2017-07-24 11:35:00,116.52,116.52,116.5,116.51,5512.0,97.8433,97.8433,97.8265,97.8349,5512.0
2017-07-24 11:40:00,116.53,116.54,116.52,116.52,34932.0,97.8517,97.8601,97.8433,97.8433,34932.0
2017-07-24 11:45:00,116.53,116.55,116.52,116.55,14352.0,97.8517,97.8685,97.8433,97.8685,14352.0
2017-07-24 11:50:00,116.54,116.54,116.51,116.52,3626.0,97.8601,97.8601,97.8349,97.8433,3626.0
2017-07-24 11:55:00,116.52,116.57,116.52,116.56,7015.0,97.8433,97.8853,97.8433,97.8769,7015.0
2017-07-24 12:00:00,116.56,116.57,116.55,116.55,3848.0,97.8769,97.8853,97.8685,97.8685,3848.0
2017-07-24 12:05:00,116.55,116.56,116.54,116.56,17076.0,97.8685,97.8769,97.8601,97.8769,17076.0
2017-07-24 12:10:00,116.55,116.55,116.53,116.54,8619.0,97.8685,97.8685,97.8517,97.8601,8619.0
2017-07-24 12:15:00,116.53,116.55,116.53,116.54,2956.0,97.8517,97.8685,97.8517,97.8601,2956.0
2017-07-24 12:20:00,116.55,116.57,116.54,116.56,16898.0,97.8685,97.8853,97.8601,97.8769,16898.0
2017-07-24 12:25:00,116.55,116.58,116.55,116.57,13464.0,97.8685,97.8937,97.8685,97.8853,13464.0
2017-07-24 12:30:00,116.57,116.58,116.55,116.56,12381.0,97.8853,97.8937,97.8685,97.8769,12381.0
2017-07-24 12:35:00,116.54,116.55,116.53,116.54,2974.0,97.8601,97.8685,97.8517,97.8601,2974.0
2017-07-24 12:40:00,116.55,116.56,116.54,116.54,7901.0,97.8685,97.8769,97.8601,97.8601,7901.0
2017-07-24 12:45:00,116.55,116.56,116.52,116.53,5056.0,97.8685,97.8769,97.8433,97.8517,5056.0
2017-07-24 12:50:00,116.53,116.54,116.51,116.54,7600.0,97.8517,97.8601,97.8349,97.8601,7600.0
2017-07-24 12:55:00,116.54,116.55,116.53,116.55,13518.0,97.8601,97.8685,97.8517,97.8685,13518.0
2017-07-24 13:00:00,116.54,116.56,116.54,116.56,2530.0,97.8601,97.8769,97.8601,97.8769,2530.0
2017-07-24 13:05:00,116.56,116.57,116.54,116.55,2743.0,97.8769,97.8853,97.8601,97.8685,2743.0
2017-07-24 13:10:00,116.55,116.55,116.53,116.53,2241.0,97.8685,97.8685,97.8517,97.8517,2241.0
2017-07-24 13:15:00,116.53,116.53,116.5,116.52,4726.0,97.8517,97.8517,97.8265,97.8433,4726.0
2017-07-24 13:20:00,116.53,116.53,116.52,116.52,700.0,97.8517,97.8517,97.8433,97.8433,700.0
2017-07-24 13:25:00,116.52,116.54,116.52,116.54,6389.0,97.8433,97.8601,97.8433,97.8601,6389.0
2017-07-24 13:30:00,116.52,116.53,116.5,116.52,11148.0,97.8433,97.8517,97.8265,97.8433,11148.0
2017-07-24 13:35:00,116.53,116.54,116.53,116.54,3980.0,97.8517,97.8601,97.8517,97.8601,3980.0
2017-07-24 13:40:00,116.54,116.56,116.54,116.56,10131.0,97.8601,97.8769,97.8601,97.8769,10131.0
2017-07-24 13:45:00,116.55,116.57,116.55,116.56,18422.0,97.8685,97.8853,97.8685,97.8769,18422.0
2017-07-24 13:50:00,116.57,116.57,116.53,116.54,2646.0,97.8853,97.8853,97.8517,97.8601,2646.0
2017-07-24 13:55:00,116.55,116.57,116.55,116.56,2715.0,97.8685,97.8853,97.8685,97.8769,2715.0
2017-07-24 14:00:00,116.56,116.59,116.55,116.59,1242.0,97.8769,97.902,97.8685,97.902,1242.0
2017-07-24 14:05:00,116.58,116.61,116.58,116.6,4158.0,97.8937,97.9188,97.8937,97.9104,4158.0
2017-07-24 14:10:00,116.62,116.62,116.59,116.61,5962.0,97.9272,97.9272,97.902,97.9188,5962.0
2017-07-24 14:15:00,116.6,116.62,116.59,116.59,14595.0,97.9104,97.9272,97.902,97.902,14595.0
2017-07-24 14:20:00,116.59,116.62,116.59,116.61,28687.0,97.902,97.9272,97.902,97.9188,28687.0
2017-07-24 14:25:00,116.61,116.62,116.59,116.59,15270.0,97.9188,97.9272,97.902,97.902,15270.0
2017-07-24 14:30:00,116.59,116.62,116.59,116.61,5578.0,97.902,97.9272,97.902,97.9188,5578.0
2017-07-24 14:35:00,116.63,116.63,116.6,116.6,2511.0,97.9356,97.9356,97.9104,97.9104,2511.0
2017-07-24 14:40:00,116.6,116.61,116.59,116.61,2078.0,97.9104,97.9188,97.902,97.9188,2078.0
2017-07-24 14:45:00,116.61,116.63,116.6,116.62,10923.0,97.9188,97.9356,97.9104,97.9272,10923.0
2017-07-24 14:50:00,116.63,116.64,116.63,116.63,11643.0,97.9356,97.944,97.9356,97.9356,11643.0
2017-07-24 14:55:00,116.64,116.64,116.59,116.6,24004.0,97.944,97.944,97.902,97.9104,24004.0
2017-07-24 15:00:00,116.61,116.63,116.61,116.63,6841.0,97.9188,97.9356,97.9188,97.9356,6841.0
2017-07-24 15:05:00,116.62,116.63,116.59,116.6,11285.0,97.9272,97.9356,97.902,97.9104,11285.0
2017-07-24 15:10:00,116.61,116.61,116.55,116.55,9594.0,97.9188,97.9188,97.8685,97.8685,9594.0
2017-07-24 15:15:00,116.55,116.58,116.55,116.58,2395.0,97.8685,97.8937,97.8685,97.8937,2395.0
2017-07-24 15:20:00,116.58,116.61,116.58,116.6,2379.0,97.8937,97.9188,97.8937,97.9104,2379.0
2017-07-24 15:25:00,116.61,116.64,116.59,116.62,10543.0,97.9188,97.944,97.902,97.9272,10543.0
2017-07-24 15:30:00,116.61,116.62,116.58,116.59,8062.0,97.9188,97.9272,97.8937,97.902,8062.0
2017-07-24 15:35:00,116.6,116.62,116.58,116.61,7563.0,97.9104,97.9272,97.8937,97.9188,7563.0
2017-07-24 15:40:00,116.61,116.62,116.59,116.62,4890.0,97.9188,97.9272,97.902,97.9272,4890.0
2017-07-24 15:45:00,116.62,116.62,116.58,116.59,9261.0,97.9272,97.9272,97.8937,97.902,9261.0
2017-07-24 15:50:00,116.59,116.61,116.57,116.59,20105.0,97.902,97.9188,97.8853,97.902,20105.0
2017-07-24 15:55:00,116.58,116.6,116.51,116.57,121348.0,97.8937,97.9104,97.8349,97.8853,121348.0
2017-07-25 09:30:00,117.2,117.4,117.2,117.22,62112.0,98.4143,98.5822,98.4143,98.4311,62112.0
2017-07-25 09:35:00,117.23,117.3,117.22,117.23,40742.0,98.4395,98.4982,98.4311,98.4395,40742.0
2017-07-25 09:40:00,117.21,117.26,117.21,117.24,11945.0,98.4227,98.4647,98.4227,98.4479,11945.0
2017-07-25 09:45:00,117.24,117.33,117.24,117.28,15934.0,98.4479,98.5234,98.4479,98.4814,15934.0
2017-07-25 09:50:00,117.29,117.3,117.22,117.23,18207.0,98.4898,98.4982,98.4311,98.4395,18207.0
2017-07-25 09:55:00,117.19,117.21,117.17,117.2,4725.0,98.4059,98.4227,98.3891,98.4143,4725.0
2017-07-25 10:00:00,117.2,117.22,117.15,117.16,48012.0,98.4143,98.4311,98.3723,98.3807,48012.0
2017-07-25 10:05:00,117.16,117.17,117.1,117.12,38608.0,98.3807,98.3891,98.3303,98.3471,38608.0
2017-07-25 10:10:00,117.12,117.13,117.04,117.09,23855.0,98.3471,98.3555,98.2799,98.3219,23855.0
2017-07-25 10:15:00,117.1,117.22,117.1,117.22,13130.0,98.3303,98.4311,98.3303,98.4311,13130.0
2017-07-25 10:20:00,117.23,117.27,117.21,117.23,17183.0,98.4395,98.4731,98.4227,98.4395,17183.0
2017-07-25 10:25:00,117.25,117.26,117.23,117.25,7862.0,98.4563,98.4647,98.4395,98.4563,7862.0
2017-07-25 10:30:00,117.25,117.26,117.22,117.25,32675.0,98.4563,98.4647,98.4311,98.4563,32675.0
2017-07-25 10:35:00,117.25,117.32,117.25,117.3,8717.0,98.4563,98.515,98.4563,98.4982,8717.0
2017-07-25 10:40:00,117.3,117.33,117.3,117.32,5470.0,98.4982,98.5234,98.4982,98.515,5470.0
2017-07-25 10:45:00,117.33,117.35,117.3,117.33,12800.0,98.5234,98.5402,98.4982,98.5234,12800.0
2017-07-25 10:50:00,117.33,117.36,117.31,117.34,6482.0,98.5234,98.5486,98.5066,98.5318,6482.0
2017-07-25 10:55:00,117.34,117.34,117.31,117.34,7006.0,98.5318,98.5318,98.5066,98.5318,7006.0
2017-07-25 11:00:00,117.35,117.36,117.32,117.33,14206.0,98.5402,98.5486,98.515,98.5234,14206.0
2017-07-25 11:05:00,117.33,117.36,117.3,117.35,7658.0,98.5234,98.5486,98.4982,98.5402,7658.0
2017-07-25 11:10:00,117.36,117.39,117.36,117.39,4931.0,98.5486,98.5738,98.5486,98.5738,4931.0
2017-07-25 11:15:00,117.41,117.43,117.4,117.43,10647.0,98.5906,98.6074,98.5822,98.6074,10647.0
2017-07-25 11:20:00,117.41,117.41,117.39,117.41,9984.0,98.5906,98.5906,98.5738,98.5906,9984.0
2017-07-25 11:25:00,117.4,117.41,117.39,117.4,8095.0,98.5822,98.5906,98.5738,98.5822,8095.0
2017-07-25 11:30:00,117.42,117.43,117.38,117.38,10747.0,98.599,98.6074,98.5654,98.5654,10747.0
2017-07-25 11:35:00,117.39,117.42,117.37,117.4,11962.0,98.5738,98.599,98.557,98.5822,11962.0
2017-07-25 11:40:00,117.4,117.44,117.4,117.44,5997.0,98.5822,98.6158,98.5822,98.6158,5997.0
2017-07-25 11:45:00,117.43,117.44,117.41,117.42,3310.0,98.6074,98.6158,98.5906,98.599,3310.0
2017-07-25 11:50:00,117.42,117.45,117.42,117.44,5953.0,98.599,98.6242,98.599,98.6158,5953.0
2017-07-25 11:55:00,117.43,117.45,117.43,117.45,3975.0,98.6074,98.6242,98.6074,98.6242,3975.0
2017-07-25 12:00:00,117.45,117.5,117.44,117.5,9107.0,98.6242,98.6662,98.6158,98.6662,9107.0
2017-07-25 12:05:00,117.5,117.52,117.48,117.48,3478.0,98.6662,98.683,98.6494,98.6494,3478.0
2017-07-25 12:10:00,117.48,117.49,117.47,117.47,3474.0,98.6494,98.6578,98.641,98.641,3474.0
2017-07-25 12:15:00,117.46,117.47,117.44,117.45,6305.0,98.6326,98.641,98.6158,98.6242,6305.0
2017-07-25 12:20:00,117.45,117.46,117.43,117.43,4687.0,98.6242,98.6326,98.6074,98.6074,4687.0
2017-07-25 12:25:00,117.45,117.46,117.44,117.45,2119.0,98.6242,98.6326,98.6158,98.6242,2119.0
2017-07-25 12:30:00,117.45,117.48,117.45,117.47,3600.0,98.6242,98.6494,98.6242,98.641,3600.0
2017-07-25 12:35:00,117.46,117.47,117.41,117.41,9991.0,98.6326,98.641,98.5906,98.5906,9991.0
2017-07-25 12:40:00,117.41,117.42,117.39,117.4,3627.0,98.5906,98.599,98.5738,98.5822,3627.0
2017-07-25 12:45:00,117.41,117.41,117.39,117.39,6304.0,98.5906,98.5906,98.5738,98.5738,6304.0
2017-07-25 12:50:00,117.39,117.41,117.36,117.37,25016.0,98.5738,98.5906,98.5486,98.557,25016.0
2017-07-25 12:55:00,117.41,117.41,117.38,117.4,10817.0,98.5906,98.5906,98.5654,98.5822,10817.0
2017-07-25 13:00:00,117.4,117.41,117.38,117.39,5067.0,98.5822,98.5906,98.5654,98.5738,5067.0
2017-07-25 13:05:00,117.39,117.4,117.37,117.4,9973.0,98.5738,98.5822,98.557,98.5822,9973.0
2017-07-25 13:10:00,117.39,117.39,117.35,117.38,21900.0,98.5738,98.5738,98.5402,98.5654,21900.0
2017-07-25 13:15:00,117.38,117.38,117.36,117.36,12004.0,98.5654,98.5654,98.5486,98.5486,12004.0
2017-07-25 13:20:00,117.36,117.37,117.34,117.35,15918.0,98.5486,98.557,98.5318,98.5402,15918.0
2017-07-25 13:25:00,117.35,117.36,117.32,117.36,18939.0,98.5402,98.5486,98.515,98.5486,18939.0
2017-07-25 13:30:00,117.36,117.37,117.34,117.37,7385.0,98.5486,98.557,98.5318,98.557,7385.0
2017-07-25 13:35:00,117.37,117.38,117.35,117.38,8453.0,98.557,98.5654,98.5402,98.5654,8453.0
2017-07-25 13:40:00,117.38,117.38,117.34,117.35,4853.0,98.5654,98.5654,98.5318,98.5402,4853.0
2017-07-25 13:45:00,117.35,117.35,117.31,117.32,12057.0,98.5402,98.5402,98.5066,98.515,12057.0
2017-07-25 13:50:00,117.33,117.33,117.3,117.3,10349.0,98.5234,98.5234,98.4982,98.4982,10349.0
2017-07-25 13:55:00,117.3,117.32,117.29,117.3,24825.0,98.4982,98.515,98.4898,98.4982,24825.0
2017-07-25 14:00:00,117.3,117.33,117.29,117.31,13182.0,98.4982,98.5234,98.4898,98.5066,13182.0
2017-07-25 14:05:00,117.31,117.32,117.29,117.31,9629.0,98.5066,98.515,98.4898,98.5066,9629.0
2017-07-25 14:10:00,117.31,117.31,117.28,117.3,10591.0,98.5066,98.5066,98.4814,98.4982,10591.0
2017-07-25 14:15:00,117.3,117.34,117.3,117.31,57200.0,98.4982,98.5318,98.4982,98.5066,57200.0
2017-07-25 14:20:00,117.31,117.35,117.31,117.34,9684.0,98.5066,98.5402,98.5066,98.5318,9684.0
2017-07-25 14:25:00,117.34,117.35,117.33,117.34,4612.0,98.5318,98.5402,98.5234,98.5318,4612.0
2017-07-25 14:30:00,117.34,117.35,117.27,117.32,15999.0,98.5318,98.5402,98.4731,98.515,15999.0
2017-07-25 14:35:00,117.32,117.35,117.32,117.32,4930.0,98.515,98.5402,98.515,98.515,4930.0
2017-07-25 14:40:00,117.33,117.33,117.29,117.3,3423.0,98.5234,98.5234,98.4898,98.4982,3423.0
2017-07-25 14:45:00,117.3,117.3,117.26,117.27,21237.0,98.4982,98.4982,98.4647,98.4731,21237.0
2017-07-25 14:50:00,117.29,117.32,117.28,117.29,27609.0,98.4898,98.515,98.4814,98.4898,27609.0
2017-07-25 14:55:00,117.3,117.32,117.29,117.32,11264.0,98.4982,98.515,98.4898,98.515,11264.0
2017-07-25 15:00:00,117.33,117.35,117.32,117.33,5747.0,98.5234,98.5402,98.515,98.5234,5747.0
2017-07-25 15:05:00,117.33,117.33,117.3,117.31,4378.0,98.5234,98.5234,98.4982,98.5066,4378.0
2017-07-25 15:10:00,117.31,117.32,117.28,117.29,11033.0,98.5066,98.515,98.4814,98.4898,11033.0
2017-07-25 15:15:00,117.29,117.29,117.28,117.29,6314.0,98.4898,98.4898,98.4814,98.4898,6314.0
2017-07-25 15:20:00,117.29,117.3,117.22,117.23,5345.0,98.4898,98.4982,98.4311,98.4395,5345.0
2017-07-25 15:25:00,117.22,117.26,117.22,117.26,7739.0,98.4311,98.4647,98.4311,98.4647,7739.0
2017-07-25 15:30:00,117.25,117.27,117.25,117.27,5884.0,98.4563,98.4731,98.4563,98.4731,5884.0
2017-07-25 15:35:00,117.27,117.27,117.26,117.27,23800.0,98.4731,98.4731,98.4647,98.4731,23800.0
2017-07-25 15:40:00,117.27,117.27,117.24,117.26,8827.0,98.4731,98.4731,98.4479,98.4647,8827.0
2017-07-25 15:45:00,117.25,117.27,117.22,117.27,7777.0,98.4563,98.4731,98.4311,98.4731,7777.0
2017-07-25 15:50:00,117.26,117.26,117.21,117.22,16588.0,98.4647,98.4647,98.4227,98.4311,16588.0
2017-07-25 15:55:00,117.21,117.27,117.19,117.23,44372.0,98.4227,98.4731,98.4059,98.4395,44372.0
2017-07-26 09:30:00,117.37,117.48,117.22,117.27,37240.0,98.557,98.6494,98.4311,98.4731,37240.0
2017-07-26 09:35:00,117.26,117.28,117.15,117.25,18556.0,98.4647,98.4814,98.3723,98.4563,18556.0
2017-07-26 09:40:00,117.23,117.23,117.17,117.2,29553.0,98.4395,98.4395,98.3891,98.4143,29553.0
2017-07-26 09:45:00,117.18,117.26,117.15,117.25,16031.0,98.3975,98.4647,98.3723,98.4563,16031.0
2017-07-26 09:50:00,117.23,117.28,117.23,117.25,60670.0,98.4395,98.4814,98.4395,98.4563,60670.0
2017-07-26 09:55:00,117.25,117.29,117.18,117.18,13441.0,98.4563,98.4898,98.3975,98.3975,13441.0
2017-07-26 10:00:00,117.18,117.24,117.18,117.22,14710.0,98.3975,98.4479,98.3975,98.4311,14710.0
2017-07-26 10:05:00,117.22,117.24,117.18,117.19,23551.0,98.4311,98.4479,98.3975,98.4059,23551.0
2017-07-26 10:10:00,117.19,117.22,117.16,117.22,9948.0,98.4059,98.4311,98.3807,98.4311,9948.0
2017-07-26 10:15:00,117.23,117.25,117.22,117.24,18055.0,98.4395,98.4563,98.4311,98.4479,18055.0
2017-07-26 10:20:00,117.24,117.24,117.17,117.17,31312.0,98.4479,98.4479,98.3891,98.3891,31312.0
2017-07-26 10:25:00,117.17,117.17,117.06,117.1,22858.0,98.3891,98.3891,98.2967,98.3303,22858.0
2017-07-26 10:30:00,117.11,117.17,117.11,117.14,16703.0,98.3387,98.3891,98.3387,98.3639,16703.0
2017-07-26 10:35:00,117.14,117.21,117.14,117.19,22313.0,98.3639,98.4227,98.3639,98.4059,22313.0
2017-07-26 10:40:00,117.2,117.2,117.14,117.15,22846.0,98.4143,98.4143,98.3639,98.3723,22846.0
2017-07-26 10:45:00,117.15,117.15,117.1,117.11,34832.0,98.3723,98.3723,98.3303,98.3387,34832.0
2017-07-26 10:50:00,117.11,117.11,117.06,117.08,21971.0,98.3387,98.3387,98.2967,98.3135,21971.0
2017-07-26 10:55:00,117.09,117.15,117.09,117.13,11912.0,98.3219,98.3723,98.3219,98.3555,11912.0
2017-07-26 11:00:00,117.13,117.15,117.12,117.14,15979.0,98.3555,98.3723,98.3471,98.3639,15979.0
2017-07-26 11:05:00,117.14,117.15,117.11,117.14,28456.0,98.3639,98.3723,98.3387,98.3639,28456.0
2017-07-26 11:10:00,117.14,117.18,117.14,117.17,8988.0,98.3639,98.3975,98.3639,98.3891,8988.0
2017-07-26 11:15:00,117.17,117.19,117.17,117.19,8981.0,98.3891,98.4059,98.3891,98.4059,8981.0
2017-07-26 11:20:00,117.19,117.22,117.18,117.2,11288.0,98.4059,98.4311,98.3975,98.4143,11288.0
2017-07-26 11:25:00,117.2,117.2,117.19,117.2,13280.0,98.4143,98.4143,98.4059,98.4143,13280.0
2017-07-26 11:30:00,117.22,117.22,117.2,117.22,39526.0,98.4311,98.4311,98.4143,98.4311,39526.0
2017-07-26 11:35:00,117.22,117.23,117.21,117.22,12779.0,98.4311,98.4395,98.4227,98.4311,12779.0
2017-07-26 11:40:00,117.22,117.23,117.2,117.22,10538.0,98.4311,98.4395,98.4143,98.4311,10538.0
2017-07-26 11:45:00,117.23,117.24,117.22,117.24,8254.0,98.4395,98.4479,98.4311,98.4479,8254.0
2017-07-26 11:50:00,117.24,117.25,117.21,117.21,16252.0,98.4479,98.4563,98.4227,98.4227,16252.0
2017-07-26 11:55:00,117.21,117.25,117.21,117.24,11755.0,98.4227,98.4563,98.4227,98.4479,11755.0
2017-07-26 12:00:00,117.25,117.25,117.21,117.23,14457.0,98.4563,98.4563,98.4227,98.4395,14457.0
2017-07-26 12:05:00,117.22,117.24,117.22,117.24,8653.0,98.4311,98.4479,98.4311,98.4479,8653.0
2017-07-26 12:10:00,117.24,117.25,117.23,117.25,8743.0,98.4479,98.4563,98.4395,98.4563,8743.0
2017-07-26 12:15:00,117.25,117.27,117.24,117.25,28372.0,98.4563,98.4731,98.4479,98.4563,28372.0
2017-07-26 12:20:00,117.24,117.25,117.24,117.24,6258.0,98.4479,98.4563,98.4479,98.4479,6258.0
2017-07-26 12:25:00,117.25,117.25,117.22,117.23,26480.0,98.4563,98.4563,98.4311,98.4395,26480.0
2017-07-26 12:30:00,117.22,117.23,117.21,117.22,18079.0,98.4311,98.4395,98.4227,98.4311,18079.0
2017-07-26 12:35:00,117.22,117.25,117.22,117.25,17747.0,98.4311,98.4563,98.4311,98.4563,17747.0
2017-07-26 12:40:00,117.25,117.27,117.25,117.27,6511.0,98.4563,98.4731,98.4563,98.4731,6511.0
2017-07-26 12:45:00,117.26,117.27,117.25,117.25,25574.0,98.4647,98.4731,98.4563,98.4563,25574.0
2017-07-26 12:50:00,117.24,117.25,117.2,117.21,11522.0,98.4479,98.4563,98.4143,98.4227,11522.0
2017-07-26 12:55:00,117.21,117.21,117.2,117.2,8650.0,98.4227,98.4227,98.4143,98.4143,8650.0
2017-07-26 13:00:00,117.19,117.2,117.16,117.17,10581.0,98.4059,98.4143,98.3807,98.3891,10581.0
2017-07-26 13:05:00,117.16,117.16,117.14,117.16,9656.0,98.3807,98.3807,98.3639,98.3807,9656.0
2017-07-26 13:10:00,117.16,117.16,117.14,117.15,7989.0,98.3807,98.3807,98.3639,98.3723,7989.0
2017-07-26 13:15:00,117.15,117.16,117.14,117.16,7421.0,98.3723,98.3807,98.3639,98.3807,7421.0
2017-07-26 13:20:00,117.16,117.16,117.14,117.14,18100.0,98.3807,98.3807,98.3639,98.3639,18100.0
2017-07-26 13:25:00,117.14,117.14,117.08,117.08,17104.0,98.3639,98.3639,98.3135,98.3135,17104.0
2017-07-26 13:30:00,117.08,117.09,117.06,117.07,11710.0,98.3135,98.3219,98.2967,98.3051,11710.0
2017-07-26 13:35:00,117.07,117.09,117.06,117.09,11763.0,98.3051,98.3219,98.2967,98.3219,11763.0
2017-07-26 13:40:00,117.09,117.1,117.08,117.1,9471.0,98.3219,98.3303,98.3135,98.3303,9471.0
2017-07-26 13:45:00,117.1,117.11,117.09,117.1,20647.0,98.3303,98.3387,98.3219,98.3303,20647.0
2017-07-26 13:50:00,117.1,117.12,117.1,117.12,11349.0,98.3303,98.3471,98.3303,98.3471,11349.0
2017-07-26 13:55:00,117.11,117.12,117.06,117.07,17400.0,98.3387,98.3471,98.2967,98.3051,17400.0
2017-07-26 14:00:00,117.07,117.15,117.05,117.14,35752.0,98.3051,98.3723,98.2883,98.3639,35752.0
2017-07-26 14:05:00,117.17,117.2,117.16,117.2,8505.0,98.3891,98.4143,98.3807,98.4143,8505.0
2017-07-26 14:10:00,117.18,117.21,117.16,117.16,14473.0,98.3975,98.4227,98.3807,98.3807,14473.0
2017-07-26 14:15:00,117.16,117.2,117.14,117.16,12715.0,98.3807,98.4143,98.3639,98.3807,12715.0
2017-07-26 14:20:00,117.17,117.19,117.13,117.19,20457.0,98.3891,98.4059,98.3555,98.4059,20457.0
2017-07-26 14:25:00,117.19,117.23,117.19,117.23,20967.0,98.4059,98.4395,98.4059,98.4395,20967.0
2017-07-26 14:30:00,117.23,117.25,117.21,117.22,19461.0,98.4395,98.4563,98.4227,98.4311,19461.0
2017-07-26 14:35:00,117.21,117.21,117.19,117.21,8772.0,98.4227,98.4227,98.4059,98.4227,8772.0
2017-07-26 14:40:00,117.2,117.2,117.18,117.19,11754.0,98.4143,98.4143,98.3975,98.4059,11754.0
2017-07-26 14:45:00,117.19,117.2,117.16,117.18,13923.0,98.4059,98.4143,98.3807,98.3975,13923.0
2017-07-26 14:50:00,117.18,117.18,117.12,117.14,15728.0,98.3975,98.3975,98.3471,98.3639,15728.0
2017-07-26 14:55:00,117.13,117.13,117.07,117.07,13066.0,98.3555,98.3555,98.3051,98.3051,13066.0
2017-07-26 15:00:00,117.06,117.09,117.04,117.09,49332.0,98.2967,98.3219,98.2799,98.3219,49332.0
2017-07-26 15:05:00,117.09,117.1,117.09,117.09,11111.0,98.3219,98.3303,98.3219,98.3219,11111.0
2017-07-26 15:10:00,117.08,117.08,117.02,117.03,48748.0,98.3135,98.3135,98.2631,98.2715,48748.0
2017-07-26 15:15:00,117.03,117.04,117.0,117.02,15003.0,98.2715,98.2799,98.2463,98.2631,15003.0
2017-07-26 15:20:00,117.02,117.02,116.98,117.01,18421.0,98.2631,98.2631,98.2295,98.2547,18421.0
2017-07-26 15:25:00,117.01,117.02,116.98,117.01,16219.0,98.2547,98.2631,98.2295,98.2547,16219.0
2017-07-26 15:30:00,117.0,117.01,116.97,117.01,40325.0,98.2463,98.2547,98.2211,98.2547,40325.0
2017-07-26 15:35:00,117.01,117.01,116.99,117.01,26232.0,98.2547,98.2547,98.2379,98.2547,26232.0
2017-07-26 15:40:00,117.01,117.01,116.99,117.0,35767.0,98.2547,98.2547,98.2379,98.2463,35767.0
2017-07-26 15:45:00,116.99,116.99,116.86,116.86,24636.0,98.2379,98.2379,98.1288,98.1288,24636.0
2017-07-26 15:50:00,116.85,116.91,116.84,116.91,31079.0,98.1204,98.1708,98.112,98.1708,31079.0
2017-07-26 15:55:00,116.92,116.96,116.91,116.96,72883.0,98.1792,98.2127,98.1708,98.2127,72883.0
2017-07-27 09:30:00,117.08,117.08,116.82,116.87,110334.0,98.3135,98.3135,98.0952,98.1372,110334.0
2017-07-27 09:35:00,116.88,116.9,116.8,116.87,25067.0,98.1456,98.1624,98.0784,98.1372,25067.0
2017-07-27 09:40:00,116.91,116.92,116.86,116.9,25614.0,98.1708,98.1792,98.1288,98.1624,25614.0
2017-07-27 09:45:00,116.87,116.89,116.83,116.86,33075.0,98.1372,98.154,98.1036,98.1288,33075.0
2017-07-27 09:50:00,116.88,116.91,116.82,116.82,6382.0,98.1456,98.1708,98.0952,98.0952,6382.0
2017-07-27 09:55:00,116.81,116.86,116.81,116.85,9400.0,98.0868,98.1288,98.0868,98.1204,9400.0
2017-07-27 10:00:00,116.85,116.88,116.8,116.88,3137.0,98.1204,98.1456,98.0784,98.1456,3137.0
2017-07-27 10:05:00,116.86,116.88,116.85,116.87,3118.0,98.1288,98.1456,98.1204,98.1372,3118.0
2017-07-27 10:10:00,116.88,116.91,116.87,116.89,4954.0,98.1456,98.1708,98.1372,98.154,4954.0
2017-07-27 10:15:00,116.88,116.94,116.88,116.94,25318.0,98.1456,98.1959,98.1456,98.1959,25318.0
2017-07-27 10:20:00,116.94,116.98,116.94,116.96,1311.0,98.1959,98.2295,98.1959,98.2127,1311.0
2017-07-27 10:25:00,116.97,116.99,116.96,116.99,6425.0,98.2211,98.2379,98.2127,98.2379,6425.0
2017-07-27 10:30:00,117.0,117.03,116.95,116.96,10018.0,98.2463,98.2715,98.2043,98.2127,10018.0
2017-07-27 10:35:00,116.97,117.0,116.95,116.95,10402.0,98.2211,98.2463,98.2043,98.2043,10402.0
2017-07-27 10:40:00,116.94,116.99,116.94,116.99,26212.0,98.1959,98.2379,98.1959,98.2379,26212.0
2017-07-27 10:45:00,117.0,117.02,116.98,117.02,10057.0,98.2463,98.2631,98.2295,98.2631,10057.0
2017-07-27 10:50:00,117.0,117.01,116.97,116.99,1603.0,98.2463,98.2547,98.2211,98.2379,1603.0
2017-07-27 10:55:00,117.01,117.03,116.99,117.02,4435.0,98.2547,98.2715,98.2379,98.2631,4435.0
2017-07-27 11:00:00,117.03,117.03,116.98,116.98,4789.0,98.2715,98.2715,98.2295,98.2295,4789.0
2017-07-27 11:05:00,116.99,117.0,116.98,116.99,8056.0,98.2379,98.2463,98.2295,98.2379,8056.0
2017-07-27 11:10:00,116.99,117.01,116.99,117.0,1696.0,98.2379,98.2547,98.2379,98.2463,1696.0
2017-07-27 11:15:00,116.99,116.99,116.94,116.94,1845.0,98.2379,98.2379,98.1959,98.1959,1845.0
2017-07-27 11:20:00,116.94,116.95,116.91,116.93,3752.0,98.1959,98.2043,98.1708,98.1875,3752.0
2017-07-27 11:25:00,116.96,116.97,116.94,116.94,3021.0,98.2127,98.2211,98.1959,98.1959,3021.0
2017-07-27 11:30:00,116.94,116.97,116.93,116.96,3360.0,98.1959,98.2211,98.1875,98.2127,3360.0
2017-07-27 11:35:00,116.95,116.98,116.94,116.97,1442.0,98.2043,98.2295,98.1959,98.2211,1442.0
2017-07-27 11:40:00,116.97,116.97,116.95,116.96,5027.0,98.2211,98.2211,98.2043,98.2127,5027.0
2017-07-27 11:45:00,116.96,117.0,116.96,116.98,3820.0,98.2127,98.2463,98.2127,98.2295,3820.0
2017-07-27 11:50:00,116.99,117.03,116.99,117.03,3591.0,98.2379,98.2715,98.2379,98.2715,3591.0
2017-07-27 11:55:00,117.03,117.04,117.02,117.02,7966.0,98.2715,98.2799,98.2631,98.2631,7966.0
2017-07-27 12:00:00,117.04,117.06,117.03,117.06,4186.0,98.2799,98.2967,98.2715,98.2967,4186.0
2017-07-27 12:05:00,117.05,117.05,117.04,117.05,619.0,98.2883,98.2883,98.2799,98.2883,619.0
2017-07-27 12:10:00,117.06,117.08,117.05,117.07,3031.0,98.2967,98.3135,98.2883,98.3051,3031.0
2017-07-27 12:15:00,117.09,117.1,117.08,117.1,1636.0,98.3219,98.3303,98.3135,98.3303,1636.0
2017-07-27 12:20:00,117.09,117.11,117.08,117.1,2507.0,98.3219,98.3387,98.3135,98.3303,2507.0
2017-07-27 12:25:00,117.11,117.13,117.1,117.13,1821.0,98.3387,98.3555,98.3303,98.3555,1821.0
2017-07-27 12:30:00,117.14,117.15,117.09,117.11,11986.0,98.3639,98.3723,98.3219,98.3387,11986.0
2017-07-27 12:35:00,117.11,117.11,117.06,117.07,14294.0,98.3387,98.3387,98.2967,98.3051,14294.0
2017-07-27 12:40:00,117.07,117.08,117.03,117.05,12317.0,98.3051,98.3135,98.2715,98.2883,12317.0
2017-07-27 12:45:00,117.05,117.07,117.03,117.05,11886.0,98.2883,98.3051,98.2715,98.2883,11886.0
2017-07-27 12:50:00,117.05,117.06,116.98,116.99,6485.0,98.2883,98.2967,98.2295,98.2379,6485.0
2017-07-27 12:55:00,117.0,117.02,116.93,116.97,11849.0,98.2463,98.2631,98.1875,98.2211,11849.0
2017-07-27 13:00:00,116.97,116.99,116.93,116.98,10697.0,98.2211,98.2379,98.1875,98.2295,10697.0
2017-07-27 13:05:00,116.99,117.04,116.99,117.02,4998.0,98.2379,98.2799,98.2379,98.2631,4998.0
2017-07-27 13:10:00,117.01,117.04,116.98,117.01,10794.0,98.2547,98.2799,98.2295,98.2547,10794.0
2017-07-27 13:15:00,116.99,116.99,116.91,116.94,16395.0,98.2379,98.2379,98.1708,98.1959,16395.0
2017-07-27 13:20:00,116.92,116.94,116.9,116.9,24729.0,98.1792,98.1959,98.1624,98.1624,24729.0
2017-07-27 13:25:00,116.89,116.91,116.74,116.84,31481.0,98.154,98.1708,98.028,98.112,31481.0
2017-07-27 13:30:00,116.82,116.82,116.67,116.67,14367.0,98.0952,98.0952,97.9692,97.9692,14367.0
2017-07-27 13:35:00,116.68,116.7,116.6,116.65,23698.0,97.9776,97.9944,97.9104,97.9524,23698.0
2017-07-27 13:40:00,116.64,116.78,116.63,116.75,27118.0,97.944,98.0616,97.9356,98.0364,27118.0
2017-07-27 13:45:00,116.76,116.78,116.71,116.75,21001.0,98.0448,98.0616,98.0028,98.0364,21001.0
2017-07-27 13:50:00,116.76,116.81,116.67,116.7,11946.0,98.0448,98.0868,97.9692,97.9944,11946.0
2017-07-27 13:55:00,116.71,116.78,116.68,116.7,6664.0,98.0028,98.0616,97.9776,97.9944,6664.0
2017-07-27 14:00:00,116.71,116.78,116.7,116.73,11620.0,98.0028,98.0616,97.9944,98.0196,11620.0
2017-07-27 14:05:00,116.77,116.84,116.75,116.84,12813.0,98.0532,98.112,98.0364,98.112,12813.0
2017-07-27 14:10:00,116.84,116.87,116.8,116.8,8130.0,98.112,98.1372,98.0784,98.0784,8130.0
2017-07-27 14:15:00,116.81,116.83,116.8,116.83,36133.0,98.0868,98.1036,98.0784,98.1036,36133.0
2017-07-27 14:20:00,116.85,116.85,116.79,116.8,17398.0,98.1204,98.1204,98.07,98.0784,17398.0
2017-07-27 14:25:00,116.75,116.78,116.73,116.76,5737.0,98.0364,98.0616,98.0196,98.0448,5737.0
2017-07-27 14:30:00,116.77,116.8,116.71,116.72,21659.0,98.0532,98.0784,98.0028,98.0112,21659.0
2017-07-27 14:35:00,116.73,116.8,116.72,116.76,9137.0,98.0196,98.0784,98.0112,98.0448,9137.0
2017-07-27 14:40:00,116.73,116.74,116.65,116.67,27249.0,98.0196,98.028,97.9524,97.9692,27249.0
2017-07-27 14:45:00,116.65,116.67,116.63,116.65,15036.0,97.9524,97.9692,97.9356,97.9524,15036.0
2017-07-27 14:50:00,116.66,116.69,116.63,116.69,6800.0,97.9608,97.986,97.9356,97.986,6800.0
2017-07-27 14:55:00,116.68,116.75,116.68,116.75,35355.0,97.9776,98.0364,97.9776,98.0364,35355.0
2017-07-27 15:00:00,116.75,116.76,116.69,116.71,7710.0,98.0364,98.0448,97.986,98.0028,7710.0
2017-07-27 15:05:00,116.7,116.74,116.67,116.69,9744.0,97.9944,98.028,97.9692,97.986,9744.0
2017-07-27 15:10:00,116.7,116.75,116.69,116.74,5822.0,97.9944,98.0364,97.986,98.028,5822.0
2017-07-27 15:15:00,116.76,116.78,116.75,116.76,5352.0,98.0448,98.0616,98.0364,98.0448,5352.0
2017-07-27 15:20:00,116.76,116.89,116.76,116.86,20224.0,98.0448,98.154,98.0448,98.1288,20224.0
2017-07-27 15:25:00,116.84,116.92,116.84,116.92,6985.0,98.112,98.1792,98.112,98.1792,6985.0
2017-07-27 15:30:00,116.9,116.95,116.87,116.95,16843.0,98.1624,98.2043,98.1372,98.2043,16843.0
2017-07-27 15:35:00,116.95,117.01,116.95,116.99,4499.0,98.2043,98.2547,98.2043,98.2379,4499.0
2017-07-27 15:40:00,116.98,116.98,116.92,116.95,2779.0,98.2295,98.2295,98.1792,98.2043,2779.0
2017-07-27 15:45:00,116.97,116.99,116.94,116.98,10797.0,98.2211,98.2379,98.1959,98.2295,10797.0
2017-07-27 15:50:00,116.99,117.0,116.95,116.97,22314.0,98.2379,98.2463,98.2043,98.2211,22314.0
2017-07-27 15:55:00,116.97,117.12,116.94,117.11,79941.0,98.2211,98.3471,98.1959,98.3387,79941.0
2017-07-28 09:30:00,116.84,117.06,116.84,116.9,58718.0,98.112,98.2967,98.112,98.1624,58718.0
2017-07-28 09:35:00,116.91,117.1,116.91,117.01,51194.0,98.1708,98.3303,98.1708,98.2547,51194.0
2017-07-28 09:40:00,117.01,117.02,116.89,116.91,26045.0,98.2547,98.2631,98.154,98.1708,26045.0
2017-07-28 09:45:00,116.91,116.93,116.86,116.89,15521.0,98.1708,98.1875,98.1288,98.154,15521.0
2017-07-28 09:50:00,116.92,116.92,116.78,116.82,69174.0,98.1792,98.1792,98.0616,98.0952,69174.0
2017-07-28 09:55:00,116.81,116.84,116.79,116.81,46522.0,98.0868,98.112,98.07,98.0868,46522.0
2017-07-28 10:00:00,116.82,116.84,116.79,116.81,10105.0,98.0952,98.112,98.07,98.0868,10105.0
2017-07-28 10:05:00,116.8,116.81,116.69,116.72,23503.0,98.0784,98.0868,97.986,98.0112,23503.0
2017-07-28 10:10:00,116.72,116.79,116.71,116.79,9864.0,98.0112,98.07,98.0028,98.07,9864.0
2017-07-28 10:15:00,116.77,116.8,116.76,116.8,5756.0,98.0532,98.0784,98.0448,98.0784,5756.0
2017-07-28 10:20:00,116.79,116.83,116.77,116.78,45388.0,98.07,98.1036,98.0532,98.0616,45388.0
2017-07-28 10:25:00,116.82,116.83,116.79,116.79,5692.0,98.0952,98.1036,98.07,98.07,5692.0
2017-07-28 10:30:00,116.82,116.86,116.77,116.77,7557.0,98.0952,98.1288,98.0532,98.0532,7557.0
2017-07-28 10:35:00,116.78,116.83,116.76,116.82,10173.0,98.0616,98.1036,98.0448,98.0952,10173.0
2017-07-28 10:40:00,116.81,116.89,116.8,116.89,5949.0,98.0868,98.154,98.0784,98.154,5949.0
2017-07-28 10:45:00,116.89,116.89,116.83,116.84,2713.0,98.154,98.154,98.1036,98.112,2713.0
2017-07-28 10:50:00,116.82,116.83,116.8,116.81,7758.0,98.0952,98.1036,98.0784,98.0868,7758.0
2017-07-28 10:55:00,116.82,116.87,116.82,116.86,3025.0,98.0952,98.1372,98.0952,98.1288,3025.0
2017-07-28 11:00:00,116.87,116.9,116.85,116.87,12674.0,98.1372,98.1624,98.1204,98.1372,12674.0
2017-07-28 11:05:00,116.86,116.86,116.72,116.83,25768.0,98.1288,98.1288,98.0112,98.1036,25768.0
2017-07-28 11:10:00,116.83,116.87,116.8,116.83,15600.0,98.1036,98.1372,98.0784,98.1036,15600.0
2017-07-28 11:15:00,116.84,116.89,116.84,116.89,2710.0,98.112,98.154,98.112,98.154,2710.0
2017-07-28 11:20:00,116.89,116.9,116.86,116.88,10989.0,98.154,98.1624,98.1288,98.1456,10989.0
2017-07-28 11:25:00,116.87,116.87,116.82,116.85,7916.0,98.1372,98.1372,98.0952,98.1204,7916.0
2017-07-28 11:30:00,116.84,116.85,116.81,116.85,5703.0,98.112,98.1204,98.0868,98.1204,5703.0
2017-07-28 11:35:00,116.89,116.91,116.85,116.9,11162.0,98.154,98.1708,98.1204,98.1624,11162.0
2017-07-28 11:40:00,116.89,116.9,116.86,116.87,13619.0,98.154,98.1624,98.1288,98.1372,13619.0
2017-07-28 11:45:00,116.87,116.91,116.87,116.9,17658.0,98.1372,98.1708,98.1372,98.1624,17658.0
2017-07-28 11:50:00,116.9,116.91,116.89,116.9,9919.0,98.1624,98.1708,98.154,98.1624,9919.0
2017-07-28 11:55:00,116.9,116.9,116.87,116.89,6522.0,98.1624,98.1624,98.1372,98.154,6522.0
2017-07-28 12:00:00,116.89,116.93,116.88,116.93,7388.0,98.154,98.1875,98.1456,98.1875,7388.0
2017-07-28 12:05:00,116.93,116.93,116.91,116.93,5078.0,98.1875,98.1875,98.1708,98.1875,5078.0
2017-07-28 12:10:00,116.93,116.95,116.92,116.93,42364.0,98.1875,98.2043,98.1792,98.1875,42364.0
2017-07-28 12:15:00,116.93,116.95,116.92,116.94,30551.0,98.1875,98.2043,98.1792,98.1959,30551.0
2017-07-28 12:20:00,116.95,116.95,116.93,116.94,38205.0,98.2043,98.2043,98.1875,98.1959,38205.0
2017-07-28 12:25:00,116.93,116.93,116.9,116.91,26478.0,98.1875,98.1875,98.1624,98.1708,26478.0
2017-07-28 12:30:00,116.92,116.93,116.9,116.9,28996.0,98.1792,98.1875,98.1624,98.1624,28996.0
2017-07-28 12:35:00,116.9,116.9,116.87,116.88,38284.0,98.1624,98.1624,98.1372,98.1456,38284.0
2017-07-28 12:40:00,116.88,116.88,116.86,116.86,22198.0,98.1456,98.1456,98.1288,98.1288,22198.0
2017-07-28 12:45:00,116.86,116.88,116.86,116.87,40998.0,98.1288,98.1456,98.1288,98.1372,40998.0
2017-07-28 12:50:00,116.87,116.87,116.82,116.82,33167.0,98.1372,98.1372,98.0952,98.0952,33167.0
2017-07-28 12:55:00,116.82,116.84,116.81,116.83,33314.0,98.0952,98.112,98.0868,98.1036,33314.0
2017-07-28 13:00:00,116.82,116.83,116.79,116.8,35781.0,98.0952,98.1036,98.07,98.0784,35781.0
2017-07-28 13:05:00,116.81,116.84,116.8,116.84,15380.0,98.0868,98.112,98.0784,98.112,15380.0
2017-07-28 13:10:00,116.84,116.86,116.83,116.83,35070.0,98.112,98.1288,98.1036,98.1036,35070.0
2017-07-28 13:15:00,116.83,116.84,116.82,116.82,50114.0,98.1036,98.112,98.0952,98.0952,50114.0
2017-07-28 13:20:00,116.81,116.81,116.79,116.8,18954.0,98.0868,98.0868,98.07,98.0784,18954.0
2017-07-28 13:25:00,116.81,116.82,116.78,116.8,26735.0,98.0868,98.0952,98.0616,98.0784,26735.0
2017-07-28 13:30:00,116.81,116.86,116.81,116.83,39910.0,98.0868,98.1288,98.0868,98.1036,39910.0
2017-07-28 13:35:00,116.83,116.85,116.83,116.84,16897.0,98.1036,98.1204,98.1036,98.112,16897.0
2017-07-28 13:40:00,116.85,116.87,116.85,116.86,45410.0,98.1204,98.1372,98.1204,98.1288,45410.0
2017-07-28 13:45:00,116.85,116.86,116.84,116.84,35811.0,98.1204,98.1288,98.112,98.112,35811.0
2017-07-28 13:50:00,116.84,116.85,116.82,116.84,15898.0,98.112,98.1204,98.0952,98.112,15898.0
2017-07-28 13:55:00,116.84,116.85,116.82,116.82,72088.0,98.112,98.1204,98.0952,98.0952,72088.0
2017-07-28 14:00:00,116.83,116.84,116.82,116.82,29535.0,98.1036,98.112,98.0952,98.0952,29535.0
2017-07-28 14:05:00,116.82,116.84,116.82,116.84,47213.0,98.0952,98.112,98.0952,98.112,47213.0
2017-07-28 14:10:00,116.84,116.85,116.83,116.84,51603.0,98.112,98.1204,98.1036,98.112,51603.0
2017-07-28 14:15:00,116.84,116.84,116.81,116.83,27589.0,98.112,98.112,98.0868,98.1036,27589.0
2017-07-28 14:20:00,116.83,116.87,116.82,116.87,40586.0,98.1036,98.1372,98.0952,98.1372,40586.0
2017-07-28 14:25:00,116.87,116.9,116.86,116.9,52445.0,98.1372,98.1624,98.1288,98.1624,52445.0
2017-07-28 14:30:00,116.9,116.91,116.87,116.9,62728.0,98.1624,98.1708,98.1372,98.1624,62728.0
2017-07-28 14:35:00,116.9,116.9,116.87,116.87,35230.0,98.1624,98.1624,98.1372,98.1372,35230.0
2017-07-28 14:40:00,116.86,116.89,116.86,116.88,35773.0,98.1288,98.154,98.1288,98.1456,35773.0
2017-07-28 14:45:00,116.89,116.92,116.88,116.91,58947.0,98.154,98.1792,98.1456,98.1708,58947.0
2017-07-28 14:50:00,116.92,116.95,116.91,116.95,43145.0,98.1792,98.2043,98.1708,98.2043,43145.0
2017-07-28 14:55:00,116.95,116.98,116.95,116.97,44160.0,98.2043,98.2295,98.2043,98.2211,44160.0
2017-07-28 15:00:00,116.97,116.99,116.97,116.98,42364.0,98.2211,98.2379,98.2211,98.2295,42364.0
2017-07-28 15:05:00,116.98,116.98,116.93,116.97,102174.0,98.2295,98.2295,98.1875,98.2211,102174.0
2017-07-28 15:10:00,116.96,116.97,116.95,116.96,56644.0,98.2127,98.2211,98.2043,98.2127,56644.0
2017-07-28 15:15:00,116.96,117.0,116.94,116.98,58549.0,98.2127,98.2463,98.1959,98.2295,58549.0
2017-07-28 15:20:00,116.98,116.98,116.95,116.97,51879.0,98.2295,98.2295,98.2043,98.2211,51879.0
2017-07-28 15:25:00,116.98,116.98,116.95,116.96,52961.0,98.2295,98.2295,98.2043,98.2127,52961.0
2017-07-28 15:30:00,116.96,117.01,116.95,116.99,82728.0,98.2127,98.2547,98.2043,98.2379,82728.0
2017-07-28 15:35:00,117.0,117.01,116.99,117.01,21688.0,98.2463,98.2547,98.2379,98.2547,21688.0
2017-07-28 15:40:00,117.01,117.07,117.0,117.06,86122.0,98.2547,98.3051,98.2463,98.2967,86122.0
2017-07-28 15:45:00,117.07,117.09,117.06,117.06,85097.0,98.3051,98.3219,98.2967,98.2967,85097.0
2017-07-28 15:50:00,117.07,117.07,117.05,117.07,81679.0,98.3051,98.3051,98.2883,98.3051,81679.0
2017-07-28 15:55:00,117.08,117.1,117.0,117.0,284056.0,98.3135,98.3303,98.2463,98.2463,284056.0
2017-07-31 09:30:00,117.27,117.35,117.2,117.23,48319.0,98.4731,98.5402,98.4143,98.4395,48319.0
2017-07-31 09:35:00,117.23,117.26,117.15,117.25,15169.0,98.4395,98.4647,98.3723,98.4563,15169.0
2017-07-31 09:40:00,117.26,117.26,117.19,117.25,12458.0,98.4647,98.4647,98.4059,98.4563,12458.0
2017-07-31 09:45:00,117.22,117.27,117.2,117.2,6146.0,98.4311,98.4731,98.4143,98.4143,6146.0
2017-07-31 09:50:00,117.21,117.22,117.18,117.2,13653.0,98.4227,98.4311,98.3975,98.4143,13653.0
2017-07-31 09:55:00,117.21,117.22,117.15,117.16,37377.0,98.4227,98.4311,98.3723,98.3807,37377.0
2017-07-31 10:00:00,117.17,117.18,117.1,117.1,5863.0,98.3891,98.3975,98.3303,98.3303,5863.0
2017-07-31 10:05:00,117.12,117.19,117.12,117.19,1651.0,98.3471,98.4059,98.3471,98.4059,1651.0
2017-07-31 10:10:00,117.19,117.2,117.17,117.18,2987.0,98.4059,98.4143,98.3891,98.3975,2987.0
2017-07-31 10:15:00,117.2,117.24,117.2,117.23,5791.0,98.4143,98.4479,98.4143,98.4395,5791.0
2017-07-31 10:20:00,117.23,117.23,117.18,117.21,10587.0,98.4395,98.4395,98.3975,98.4227,10587.0
2017-07-31 10:25:00,117.21,117.22,117.17,117.21,14559.0,98.4227,98.4311,98.3891,98.4227,14559.0
2017-07-31 10:30:00,117.22,117.23,117.16,117.16,3022.0,98.4311,98.4395,98.3807,98.3807,3022.0
2017-07-31 10:35:00,117.15,117.15,117.11,117.15,8085.0,98.3723,98.3723,98.3387,98.3723,8085.0
2017-07-31 10:40:00,117.17,117.17,117.12,117.13,8091.0,98.3891,98.3891,98.3471,98.3555,8091.0
2017-07-31 10:45:00,117.13,117.15,117.09,117.09,8332.0,98.3555,98.3723,98.3219,98.3219,8332.0
2017-07-31 10:50:00,117.09,117.1,117.05,117.08,11380.0,98.3219,98.3303,98.2883,98.3135,11380.0
2017-07-31 10:55:00,117.09,117.09,117.05,117.07,15290.0,98.3219,98.3219,98.2883,98.3051,15290.0
2017-07-31 11:00:00,117.08,117.12,117.08,117.12,14548.0,98.3135,98.3471,98.3135,98.3471,14548.0
2017-07-31 11:05:00,117.12,117.13,117.11,117.13,5992.0,98.3471,98.3555,98.3387,98.3555,5992.0
2017-07-31 11:10:00,117.14,117.15,117.13,117.14,5114.0,98.3639,98.3723,98.3555,98.3639,5114.0
2017-07-31 11:15:00,117.14,117.17,117.13,117.17,18179.0,98.3639,98.3891,98.3555,98.3891,18179.0
2017-07-31 11:20:00,117.16,117.21,117.15,117.2,4810.0,98.3807,98.4227,98.3723,98.4143,4810.0
2017-07-31 11:25:00,117.19,117.2,117.17,117.2,4279.0,98.4059,98.4143,98.3891,98.4143,4279.0
2017-07-31 11:30:00,117.21,117.21,117.19,117.19,3996.0,98.4227,98.4227,98.4059,98.4059,3996.0
2017-07-31 11:35:00,117.2,117.24,117.2,117.22,18371.0,98.4143,98.4479,98.4143,98.4311,18371.0
2017-07-31 11:40:00,117.22,117.23,117.2,117.2,8243.0,98.4311,98.4395,98.4143,98.4143,8243.0
2017-07-31 11:45:00,117.2,117.2,117.19,117.2,8785.0,98.4143,98.4143,98.4059,98.4143,8785.0
2017-07-31 11:50:00,117.18,117.19,117.17,117.19,11634.0,98.3975,98.4059,98.3891,98.4059,11634.0
2017-07-31 11:55:00,117.18,117.22,117.18,117.21,8850.0,98.3975,98.4311,98.3975,98.4227,8850.0
2017-07-31 12:00:00,117.2,117.21,117.17,117.18,14169.0,98.4143,98.4227,98.3891,98.3975,14169.0
2017-07-31 12:05:00,117.19,117.2,117.18,117.2,3035.0,98.4059,98.4143,98.3975,98.4143,3035.0
2017-07-31 12:10:00,117.22,117.22,117.19,117.2,5252.0,98.4311,98.4311,98.4059,98.4143,5252.0
2017-07-31 12:15:00,117.22,117.25,117.22,117.25,2704.0,98.4311,98.4563,98.4311,98.4563,2704.0
2017-07-31 12:20:00,117.24,117.26,117.24,117.24,15628.0,98.4479,98.4647,98.4479,98.4479,15628.0
2017-07-31 12:25:00,117.25,117.27,117.25,117.26,9928.0,98.4563,98.4731,98.4563,98.4647,9928.0
2017-07-31 12:30:00,117.26,117.28,117.25,117.28,6306.0,98.4647,98.4814,98.4563,98.4814,6306.0
2017-07-31 12:35:00,117.28,117.29,117.27,117.28,4257.0,98.4814,98.4898,98.4731,98.4814,4257.0
2017-07-31 12:40:00,117.28,117.29,117.27,117.29,4099.0,98.4814,98.4898,98.4731,98.4898,4099.0
2017-07-31 12:45:00,117.29,117.3,117.27,117.29,13000.0,98.4898,98.4982,98.4731,98.4898,13000.0
2017-07-31 12:50:00,117.29,117.3,117.27,117.29,11206.0,98.4898,98.4982,98.4731,98.4898,11206.0
2017-07-31 12:55:00,117.29,117.3,117.28,117.29,4847.0,98.4898,98.4982,98.4814,98.4898,4847.0
2017-07-31 13:00:00,117.29,117.34,117.29,117.29,13040.0,98.4898,98.5318,98.4898,98.4898,13040.0
2017-07-31 13:05:00,117.28,117.3,117.28,117.3,4700.0,98.4814,98.4982,98.4814,98.4982,4700.0
2017-07-31 13:10:00,117.3,117.3,117.25,117.25,11328.0,98.4982,98.4982,98.4563,98.4563,11328.0
2017-07-31 13:15:00,117.25,117.28,117.25,117.28,5924.0,98.4563,98.4814,98.4563,98.4814,5924.0
2017-07-31 13:20:00,117.29,117.32,117.27,117.31,18396.0,98.4898,98.515,98.4731,98.5066,18396.0
2017-07-31 13:25:00,117.31,117.32,117.3,117.32,8574.0,98.5066,98.515,98.4982,98.515,8574.0
2017-07-31 13:30:00,117.32,117.33,117.31,117.33,5938.0,98.515,98.5234,98.5066,98.5234,5938.0
2017-07-31 13:35:00,117.33,117.35,117.31,117.34,9242.0,98.5234,98.5402,98.5066,98.5318,9242.0
2017-07-31 13:40:00,117.34,117.36,117.33,117.36,11344.0,98.5318,98.5486,98.5234,98.5486,11344.0
2017-07-31 13:45:00,117.36,117.36,117.35,117.36,5255.0,98.5486,98.5486,98.5402,98.5486,5255.0
2017-07-31 13:50:00,117.36,117.38,117.35,117.37,5991.0,98.5486,98.5654,98.5402,98.557,5991.0
2017-07-31 13:55:00,117.38,117.4,117.37,117.38,9438.0,98.5654,98.5822,98.557,98.5654,9438.0
2017-07-31 14:00:00,117.38,117.39,117.36,117.39,5315.0,98.5654,98.5738,98.5486,98.5738,5315.0
2017-07-31 14:05:00,117.39,117.4,117.38,117.39,20393.0,98.5738,98.5822,98.5654,98.5738,20393.0
2017-07-31 14:10:00,117.39,117.4,117.37,117.38,5746.0,98.5738,98.5822,98.557,98.5654,5746.0
2017-07-31 14:15:00,117.38,117.38,117.36,117.37,22729.0,98.5654,98.5654,98.5486,98.557,22729.0
2017-07-31 14:20:00,117.37,117.39,117.37,117.38,4621.0,98.557,98.5738,98.557,98.5654,4621.0
2017-07-31 14:25:00,117.39,117.42,117.38,117.41,7648.0,98.5738,98.599,98.5654,98.5906,7648.0
2017-07-31 14:30:00,117.42,117.42,117.37,117.39,8518.0,98.599,98.599,98.557,98.5738,8518.0
2017-07-31 14:35:00,117.39,117.39,117.31,117.33,11272.0,98.5738,98.5738,98.5066,98.5234,11272.0
2017-07-31 14:40:00,117.35,117.36,117.34,117.36,64220.0,98.5402,98.5486,98.5318,98.5486,64220.0
2017-07-31 14:45:00,117.37,117.37,117.34,117.36,34030.0,98.557,98.557,98.5318,98.5486,34030.0
2017-07-31 14:50:00,117.36,117.36,117.33,117.34,57036.0,98.5486,98.5486,98.5234,98.5318,57036.0
2017-07-31 14:55:00,117.33,117.34,117.32,117.33,75717.0,98.5234,98.5318,98.515,98.5234,75717.0
2017-07-31 15:00:00,117.34,117.34,117.29,117.29,5626.0,98.5318,98.5318,98.4898,98.4898,5626.0
2017-07-31 15:05:00,117.28,117.29,117.26,117.28,6523.0,98.4814,98.4898,98.4647,98.4814,6523.0
2017-07-31 15:10:00,117.28,117.34,117.28,117.34,6896.0,98.4814,98.5318,98.4814,98.5318,6896.0
2017-07-31 15:15:00,117.33,117.34,117.31,117.32,13574.0,98.5234,98.5318,98.5066,98.515,13574.0
2017-07-31 15:20:00,117.32,117.37,117.32,117.36,8209.0,98.515,98.557,98.515,98.5486,8209.0
2017-07-31 15:25:00,117.36,117.38,117.35,117.38,3839.0,98.5486,98.5654,98.5402,98.5654,3839.0
2017-07-31 15:30:00,117.38,117.42,117.38,117.41,4455.0,98.5654,98.599,98.5654,98.5906,4455.0
2017-07-31 15:35:00,117.4,117.44,117.39,117.44,9763.0,98.5822,98.6158,98.5738,98.6158,9763.0
2017-07-31 15:40:00,117.43,117.45,117.42,117.45,5794.0,98.6074,98.6242,98.599,98.6242,5794.0
2017-07-31 15:45:00,117.45,117.45,117.41,117.41,13534.0,98.6242,98.6242,98.5906,98.5906,13534.0
2017-07-31 15:50:00,117.41,117.42,117.34,117.34,44549.0,98.5906,98.599,98.5318,98.5318,44549.0
2017-07-31 15:55:00,117.34,117.35,117.2,117.21,129178.0,98.5318,98.5402,98.4143,98.4227,129178.0
2017-08-01 09:30:00,117.59,117.62,117.44,117.47,40847.0,98.7418,98.767,98.6158,98.641,40847.0
2017-08-01 09:35:00,117.47,117.48,117.36,117.39,173338.0,98.641,98.6494,98.5486,98.5738,173338.0
2017-08-01 09:40:00,117.38,117.41,117.36,117.4,34807.0,98.5654,98.5906,98.5486,98.5822,34807.0
2017-08-01 09:45:00,117.41,117.46,117.4,117.45,17449.0,98.5906,98.6326,98.5822,98.6242,17449.0
2017-08-01 09:50:00,117.44,117.45,117.38,117.39,8175.0,98.6158,98.6242,98.5654,98.5738,8175.0
2017-08-01 09:55:00,117.41,117.41,117.28,117.32,5057.0,98.5906,98.5906,98.4814,98.515,5057.0
2017-08-01 10:00:00,117.37,117.41,117.37,117.39,16156.0,98.557,98.5906,98.557,98.5738,16156.0
2017-08-01 10:05:00,117.4,117.44,117.38,117.42,13078.0,98.5822,98.6158,98.5654,98.599,13078.0
2017-08-01 10:10:00,117.43,117.47,117.42,117.46,9753.0,98.6074,98.641,98.599,98.6326,9753.0
2017-08-01 10:15:00,117.46,117.46,117.38,117.39,31233.0,98.6326,98.6326,98.5654,98.5738,31233.0
2017-08-01 10:20:00,117.38,117.38,117.27,117.27,24643.0,98.5654,98.5654,98.4731,98.4731,24643.0
2017-08-01 10:25:00,117.27,117.3,117.26,117.29,8281.0,98.4731,98.4982,98.4647,98.4898,8281.0
2017-08-01 10:30:00,117.31,117.35,117.3,117.34,15451.0,98.5066,98.5402,98.4982,98.5318,15451.0
2017-08-01 10:35:00,117.36,117.38,117.32,117.34,16415.0,98.5486,98.5654,98.515,98.5318,16415.0
2017-08-01 10:40:00,117.34,117.34,117.29,117.32,23854.0,98.5318,98.5318,98.4898,98.515,23854.0
2017-08-01 10:45:00,117.32,117.37,117.31,117.36,17597.0,98.515,98.557,98.5066,98.5486,17597.0
2017-08-01 10:50:00,117.36,117.38,117.33,117.38,10932.0,98.5486,98.5654,98.5234,98.5654,10932.0
2017-08-01 10:55:00,117.39,117.42,117.38,117.42,14116.0,98.5738,98.599,98.5654,98.599,14116.0
2017-08-01 11:00:00,117.41,117.44,117.41,117.43,35923.0,98.5906,98.6158,98.5906,98.6074,35923.0
2017-08-01 11:05:00,117.43,117.43,117.3,117.3,16111.0,98.6074,98.6074,98.4982,98.4982,16111.0
2017-08-01 11:10:00,117.28,117.31,117.26,117.28,19171.0,98.4814,98.5066,98.4647,98.4814,19171.0
2017-08-01 11:15:00,117.27,117.27,117.21,117.22,14683.0,98.4731,98.4731,98.4227,98.4311,14683.0
2017-08-01 11:20:00,117.21,117.26,117.21,117.25,10468.0,98.4227,98.4647,98.4227,98.4563,10468.0
2017-08-01 11:25:00,117.24,117.26,117.2,117.24,22772.0,98.4479,98.4647,98.4143,98.4479,22772.0
2017-08-01 11:30:00,117.25,117.31,117.25,117.29,8848.0,98.4563,98.5066,98.4563,98.4898,8848.0
2017-08-01 11:35:00,117.29,117.33,117.29,117.32,27201.0,98.4898,98.5234,98.4898,98.515,27201.0
2017-08-01 11:40:00,117.33,117.35,117.31,117.34,32525.0,98.5234,98.5402,98.5066,98.5318,32525.0
2017-08-01 11:45:00,117.36,117.38,117.35,117.37,4995.0,98.5486,98.5654,98.5402,98.557,4995.0
2017-08-01 11:50:00,117.39,117.4,117.38,117.39,11649.0,98.5738,98.5822,98.5654,98.5738,11649.0
2017-08-01 11:55:00,117.39,117.43,117.39,117.43,8240.0,98.5738,98.6074,98.5738,98.6074,8240.0
2017-08-01 12:00:00,117.44,117.44,117.42,117.44,7286.0,98.6158,98.6158,98.599,98.6158,7286.0
2017-08-01 12:05:00,117.46,117.49,117.46,117.48,800.0,98.6326,98.6578,98.6326,98.6494,800.0
2017-08-01 12:10:00,117.46,117.49,117.46,117.48,24048.0,98.6326,98.6578,98.6326,98.6494,24048.0
2017-08-01 12:15:00,117.49,117.53,117.48,117.51,15861.0,98.6578,98.6914,98.6494,98.6746,15861.0
2017-08-01 12:20:00,117.5,117.5,117.48,117.48,1764.0,98.6662,98.6662,98.6494,98.6494,1764.0
2017-08-01 12:25:00,117.49,117.52,117.48,117.51,3627.0,98.6578,98.683,98.6494,98.6746,3627.0
2017-08-01 12:30:00,117.51,117.52,117.48,117.49,10608.0,98.6746,98.683,98.6494,98.6578,10608.0
2017-08-01 12:35:00,117.48,117.5,117.48,117.48,7596.0,98.6494,98.6662,98.6494,98.6494,7596.0
2017-08-01 12:40:00,117.49,117.5,117.48,117.48,10889.0,98.6578,98.6662,98.6494,98.6494,10889.0
2017-08-01 12:45:00,117.48,117.48,117.45,117.45,8087.0,98.6494,98.6494,98.6242,98.6242,8087.0
2017-08-01 12:50:00,117.46,117.46,117.43,117.44,4247.0,98.6326,98.6326,98.6074,98.6158,4247.0
2017-08-01 12:55:00,117.45,117.46,117.44,117.46,5285.0,98.6242,98.6326,98.6158,98.6326,5285.0
2017-08-01 13:00:00,117.47,117.48,117.46,117.47,8178.0,98.641,98.6494,98.6326,98.641,8178.0
2017-08-01 13:05:00,117.48,117.49,117.48,117.48,3798.0,98.6494,98.6578,98.6494,98.6494,3798.0
2017-08-01 13:10:00,117.48,117.49,117.47,117.49,1659.0,98.6494,98.6578,98.641,98.6578,1659.0
2017-08-01 13:15:00,117.49,117.51,117.48,117.49,6350.0,98.6578,98.6746,98.6494,98.6578,6350.0
2017-08-01 13:20:00,117.49,117.5,117.49,117.49,3233.0,98.6578,98.6662,98.6578,98.6578,3233.0
2017-08-01 13:25:00,117.46,117.48,117.45,117.48,2996.0,98.6326,98.6494,98.6242,98.6494,2996.0
2017-08-01 13:30:00,117.47,117.48,117.44,117.45,5937.0,98.641,98.6494,98.6158,98.6242,5937.0
2017-08-01 13:35:00,117.43,117.46,117.43,117.46,15783.0,98.6074,98.6326,98.6074,98.6326,15783.0
2017-08-01 13:40:00,117.46,117.49,117.45,117.49,2291.0,98.6326,98.6578,98.6242,98.6578,2291.0
2017-08-01 13:45:00,117.5,117.5,117.49,117.49,5548.0,98.6662,98.6662,98.6578,98.6578,5548.0
2017-08-01 13:50:00,117.5,117.51,117.49,117.5,3932.0,98.6662,98.6746,98.6578,98.6662,3932.0
2017-08-01 13:55:00,117.49,117.5,117.48,117.5,3272.0,98.6578,98.6662,98.6494,98.6662,3272.0
2017-08-01 14:00:00,117.49,117.51,117.48,117.51,7029.0,98.6578,98.6746,98.6494,98.6746,7029.0
2017-08-01 14:05:00,117.5,117.51,117.47,117.48,8890.0,98.6662,98.6746,98.641,98.6494,8890.0
2017-08-01 14:10:00,117.49,117.5,117.48,117.49,16157.0,98.6578,98.6662,98.6494,98.6578,16157.0
2017-08-01 14:15:00,117.5,117.52,117.49,117.51,11884.0,98.6662,98.683,98.6578,98.6746,11884.0
2017-08-01 14:20:00,117.5,117.52,117.5,117.52,4304.0,98.6662,98.683,98.6662,98.683,4304.0
2017-08-01 14:25:00,117.52,117.52,117.5,117.51,15145.0,98.683,98.683,98.6662,98.6746,15145.0
2017-08-01 14:30:00,117.51,117.53,117.51,117.53,7753.0,98.6746,98.6914,98.6746,98.6914,7753.0
2017-08-01 14:35:00,117.52,117.53,117.51,117.52,9171.0,98.683,98.6914,98.6746,98.683,9171.0
2017-08-01 14:40:00,117.51,117.52,117.51,117.51,8882.0,98.6746,98.683,98.6746,98.6746,8882.0
2017-08-01 14:45:00,117.52,117.52,117.49,117.49,6593.0,98.683,98.683,98.6578,98.6578,6593.0
2017-08-01 14:50:00,117.49,117.53,117.49,117.52,8303.0,98.6578,98.6914,98.6578,98.683,8303.0
2017-08-01 14:55:00,117.53,117.55,117.52,117.55,15411.0,98.6914,98.7082,98.683,98.7082,15411.0
2017-08-01 15:00:00,117.55,117.55,117.47,117.47,3846.0,98.7082,98.7082,98.641,98.641,3846.0
2017-08-01 15:05:00,117.47,117.48,117.46,117.48,4278.0,98.641,98.6494,98.6326,98.6494,4278.0
2017-08-01 15:10:00,117.49,117.52,117.48,117.52,8863.0,98.6578,98.683,98.6494,98.683,8863.0
2017-08-01 15:15:00,117.53,117.53,117.5,117.5,3227.0,98.6914,98.6914,98.6662,98.6662,3227.0
2017-08-01 15:20:00,117.51,117.53,117.5,117.53,2197.0,98.6746,98.6914,98.6662,98.6914,2197.0
2017-08-01 15:25:00,117.51,117.51,117.48,117.5,2363.0,98.6746,98.6746,98.6494,98.6662,2363.0
2017-08-01 15:30:00,117.49,117.49,117.44,117.45,4838.0,98.6578,98.6578,98.6158,98.6242,4838.0
2017-08-01 15:35:00,117.46,117.47,117.45,117.45,6207.0,98.6326,98.641,98.6242,98.6242,6207.0
2017-08-01 15:40:00,117.44,117.48,117.44,117.48,9011.0,98.6158,98.6494,98.6158,98.6494,9011.0
2017-08-01 15:45:00,117.48,117.5,117.45,117.45,27088.0,98.6494,98.6662,98.6242,98.6242,27088.0
2017-08-01 15:50:00,117.45,117.48,117.44,117.46,25900.0,98.6242,98.6494,98.6158,98.6326,25900.0
2017-08-01 15:55:00,117.46,117.52,117.44,117.48,143251.0,98.6326,98.683,98.6158,98.6494,143251.0
2017-08-02 09:30:00,117.28,117.29,117.15,117.21,70529.0,98.4814,98.4898,98.3723,98.4227,70529.0
2017-08-02 09:35:00,117.21,117.31,117.21,117.31,21614.0,98.4227,98.5066,98.4227,98.5066,21614.0
2017-08-02 09:40:00,117.3,117.31,117.22,117.26,24919.0,98.4982,98.5066,98.4311,98.4647,24919.0
2017-08-02 09:45:00,117.24,117.25,117.13,117.15,16755.0,98.4479,98.4563,98.3555,98.3723,16755.0
2017-08-02 09:50:00,117.13,117.17,117.11,117.15,11190.0,98.3555,98.3891,98.3387,98.3723,11190.0
2017-08-02 09:55:00,117.17,117.24,117.17,117.2,24104.0,98.3891,98.4479,98.3891,98.4143,24104.0
2017-08-02 10:00:00,117.21,117.25,117.2,117.24,20024.0,98.4227,98.4563,98.4143,98.4479,20024.0
2017-08-02 10:05:00,117.26,117.31,117.26,117.29,29276.0,98.4647,98.5066,98.4647,98.4898,29276.0
2017-08-02 10:10:00,117.31,117.32,117.28,117.29,106453.0,98.5066,98.515,98.4814,98.4898,106453.0
2017-08-02 10:15:00,117.29,117.29,117.18,117.22,10672.0,98.4898,98.4898,98.3975,98.4311,10672.0
2017-08-02 10:20:00,117.18,117.18,117.07,117.07,15721.0,98.3975,98.3975,98.3051,98.3051,15721.0
2017-08-02 10:25:00,117.07,117.13,117.06,117.08,20784.0,98.3051,98.3555,98.2967,98.3135,20784.0
2017-08-02 10:30:00,117.09,117.12,117.0,117.02,11688.0,98.3219,98.3471,98.2463,98.2631,11688.0
2017-08-02 10:35:00,117.01,117.06,117.0,117.06,13772.0,98.2547,98.2967,98.2463,98.2967,13772.0
2017-08-02 10:40:00,117.06,117.06,116.99,116.99,25262.0,98.2967,98.2967,98.2379,98.2379,25262.0
2017-08-02 10:45:00,116.98,117.0,116.94,116.94,10277.0,98.2295,98.2463,98.1959,98.1959,10277.0
2017-08-02 10:50:00,116.94,116.98,116.94,116.97,7503.0,98.1959,98.2295,98.1959,98.2211,7503.0
2017-08-02 10:55:00,116.96,117.0,116.96,116.99,6038.0,98.2127,98.2463,98.2127,98.2379,6038.0
2017-08-02 11:00:00,117.02,117.04,117.0,117.02,29970.0,98.2631,98.2799,98.2463,98.2631,29970.0
2017-08-02 11:05:00,117.01,117.11,116.99,117.1,25939.0,98.2547,98.3387,98.2379,98.3303,25939.0
2017-08-02 11:10:00,117.11,117.11,117.07,117.1,17057.0,98.3387,98.3387,98.3051,98.3303,17057.0
2017-08-02 11:15:00,117.09,117.15,117.09,117.15,30706.0,98.3219,98.3723,98.3219,98.3723,30706.0
2017-08-02 11:20:00,117.16,117.18,117.13,117.13,13067.0,98.3807,98.3975,98.3555,98.3555,13067.0
2017-08-02 11:25:00,117.14,117.21,117.14,117.21,11853.0,98.3639,98.4227,98.3639,98.4227,11853.0
2017-08-02 11:30:00,117.2,117.22,117.15,117.16,22546.0,98.4143,98.4311,98.3723,98.3807,22546.0
2017-08-02 11:35:00,117.17,117.19,117.17,117.18,3663.0,98.3891,98.4059,98.3891,98.3975,3663.0
2017-08-02 11:40:00,117.17,117.19,117.15,117.17,11490.0,98.3891,98.4059,98.3723,98.3891,11490.0
2017-08-02 11:45:00,117.18,117.2,117.17,117.18,13083.0,98.3975,98.4143,98.3891,98.3975,13083.0
2017-08-02 11:50:00,117.18,117.18,117.14,117.15,5703.0,98.3975,98.3975,98.3639,98.3723,5703.0
2017-08-02 11:55:00,117.13,117.14,117.11,117.11,1911.0,98.3555,98.3639,98.3387,98.3387,1911.0
2017-08-02 12:00:00,117.11,117.13,117.09,117.09,4043.0,98.3387,98.3555,98.3219,98.3219,4043.0
2017-08-02 12:05:00,117.09,117.12,117.09,117.11,8067.0,98.3219,98.3471,98.3219,98.3387,8067.0
2017-08-02 12:10:00,117.1,117.1,117.08,117.09,4368.0,98.3303,98.3303,98.3135,98.3219,4368.0
2017-08-02 12:15:00,117.09,117.1,117.05,117.05,7269.0,98.3219,98.3303,98.2883,98.2883,7269.0
2017-08-02 12:20:00,117.04,117.08,117.04,117.05,8038.0,98.2799,98.3135,98.2799,98.2883,8038.0
2017-08-02 12:25:00,117.06,117.06,117.02,117.02,8289.0,98.2967,98.2967,98.2631,98.2631,8289.0
2017-08-02 12:30:00,117.02,117.05,117.02,117.05,19892.0,98.2631,98.2883,98.2631,98.2883,19892.0
2017-08-02 12:35:00,117.05,117.07,117.04,117.07,12136.0,98.2883,98.3051,98.2799,98.3051,12136.0
2017-08-02 12:40:00,117.07,117.1,117.06,117.07,9627.0,98.3051,98.3303,98.2967,98.3051,9627.0
2017-08-02 12:45:00,117.06,117.09,117.06,117.08,2860.0,98.2967,98.3219,98.2967,98.3135,2860.0
2017-08-02 12:50:00,117.07,117.08,117.05,117.07,11990.0,98.3051,98.3135,98.2883,98.3051,11990.0
2017-08-02 12:55:00,117.07,117.1,117.07,117.09,3710.0,98.3051,98.3303,98.3051,98.3219,3710.0
2017-08-02 13:00:00,117.09,117.1,117.06,117.09,4905.0,98.3219,98.3303,98.2967,98.3219,4905.0
2017-08-02 13:05:00,117.09,117.15,117.08,117.14,23775.0,98.3219,98.3723,98.3135,98.3639,23775.0
2017-08-02 13:10:00,117.14,117.16,117.13,117.15,11907.0,98.3639,98.3807,98.3555,98.3723,11907.0
2017-08-02 13:15:00,117.15,117.17,117.14,117.15,4951.0,98.3723,98.3891,98.3639,98.3723,4951.0
2017-08-02 13:20:00,117.15,117.18,117.15,117.18,6819.0,98.3723,98.3975,98.3723,98.3975,6819.0
2017-08-02 13:25:00,117.18,117.19,117.16,117.19,5575.0,98.3975,98.4059,98.3807,98.4059,5575.0
2017-08-02 13:30:00,117.18,117.19,117.15,117.17,12949.0,98.3975,98.4059,98.3723,98.3891,12949.0
2017-08-02 13:35:00,117.17,117.18,117.16,117.17,10014.0,98.3891,98.3975,98.3807,98.3891,10014.0
2017-08-02 13:40:00,117.18,117.2,117.18,117.2,7183.0,98.3975,98.4143,98.3975,98.4143,7183.0
2017-08-02 13:45:00,117.21,117.21,117.18,117.19,19689.0,98.4227,98.4227,98.3975,98.4059,19689.0
2017-08-02 13:50:00,117.19,117.2,117.17,117.2,9762.0,98.4059,98.4143,98.3891,98.4143,9762.0
2017-08-02 13:55:00,117.2,117.21,117.18,117.2,7874.0,98.4143,98.4227,98.3975,98.4143,7874.0
2017-08-02 14:00:00,117.2,117.2,117.17,117.18,4053.0,98.4143,98.4143,98.3891,98.3975,4053.0
2017-08-02 14:05:00,117.19,117.21,117.18,117.21,7709.0,98.4059,98.4227,98.3975,98.4227,7709.0
2017-08-02 14:10:00,117.2,117.2,117.18,117.2,8156.0,98.4143,98.4143,98.3975,98.4143,8156.0
2017-08-02 14:15:00,117.19,117.2,117.17,117.19,6424.0,98.4059,98.4143,98.3891,98.4059,6424.0
2017-08-02 14:20:00,117.18,117.2,117.17,117.18,11484.0,98.3975,98.4143,98.3891,98.3975,11484.0
2017-08-02 14:25:00,117.18,117.2,117.17,117.18,6379.0,98.3975,98.4143,98.3891,98.3975,6379.0
2017-08-02 14:30:00,117.17,117.26,117.16,117.26,15184.0,98.3891,98.4647,98.3807,98.4647,15184.0
2017-08-02 14:35:00,117.23,117.25,117.23,117.25,5823.0,98.4395,98.4563,98.4395,98.4563,5823.0
2017-08-02 14:40:00,117.26,117.26,117.23,117.24,15912.0,98.4647,98.4647,98.4395,98.4479,15912.0
2017-08-02 14:45:00,117.24,117.24,117.22,117.23,27078.0,98.4479,98.4479,98.4311,98.4395,27078.0
2017-08-02 14:50:00,117.24,117.25,117.22,117.24,27237.0,98.4479,98.4563,98.4311,98.4479,27237.0
2017-08-02 14:55:00,117.25,117.25,117.23,117.25,9204.0,98.4563,98.4563,98.4395,98.4563,9204.0
2017-08-02 15:00:00,117.24,117.25,117.22,117.22,10976.0,98.4479,98.4563,98.4311,98.4311,10976.0
2017-08-02 15:05:00,117.22,117.23,117.19,117.2,28304.0,98.4311,98.4395,98.4059,98.4143,28304.0
2017-08-02 15:10:00,117.2,117.22,117.2,117.21,7734.0,98.4143,98.4311,98.4143,98.4227,7734.0
2017-08-02 15:15:00,117.2,117.21,117.17,117.19,14270.0,98.4143,98.4227,98.3891,98.4059,14270.0
2017-08-02 15:20:00,117.18,117.2,117.17,117.18,12083.0,98.3975,98.4143,98.3891,98.3975,12083.0
2017-08-02 15:25:00,117.19,117.2,117.17,117.18,10585.0,98.4059,98.4143,98.3891,98.3975,10585.0
2017-08-02 15:30:00,117.18,117.19,117.16,117.18,9175.0,98.3975,98.4059,98.3807,98.3975,9175.0
2017-08-02 15:35:00,117.18,117.19,117.15,117.19,11670.0,98.3975,98.4059,98.3723,98.4059,11670.0
2017-08-02 15:40:00,117.19,117.22,117.19,117.21,12902.0,98.4059,98.4311,98.4059,98.4227,12902.0
2017-08-02 15:45:00,117.21,117.25,117.21,117.23,15782.0,98.4227,98.4563,98.4227,98.4395,15782.0
2017-08-02 15:50:00,117.23,117.25,117.22,117.24,535422.0,98.4395,98.4563,98.4311,98.4479,535422.0
2017-08-02 15:55:00,117.23,117.31,117.23,117.3,100598.0,98.4395,98.5066,98.4395,98.4982,100598.0
2017-08-03 09:30:00,117.19,117.35,117.19,117.22,30717.0,98.4059,98.5402,98.4059,98.4311,30717.0
2017-08-03 09:35:00,117.21,117.27,117.18,117.19,29317.0,98.4227,98.4731,98.3975,98.4059,29317.0
2017-08-03 09:40:00,117.18,117.22,117.11,117.21,15427.0,98.3975,98.4311,98.3387,98.4227,15427.0
2017-08-03 09:45:00,117.2,117.21,117.16,117.16,17013.0,98.4143,98.4227,98.3807,98.3807,17013.0
2017-08-03 09:50:00,117.15,117.19,117.14,117.18,12897.0,98.3723,98.4059,98.3639,98.3975,12897.0
2017-08-03 09:55:00,117.19,117.19,117.14,117.15,7905.0,98.4059,98.4059,98.3639,98.3723,7905.0
2017-08-03 10:00:00,117.15,117.2,117.13,117.16,37835.0,98.3723,98.4143,98.3555,98.3807,37835.0
2017-08-03 10:05:00,117.15,117.22,117.14,117.2,28828.0,98.3723,98.4311,98.3639,98.4143,28828.0
2017-08-03 10:10:00,117.21,117.23,117.17,117.2,40777.0,98.4227,98.4395,98.3891,98.4143,40777.0
2017-08-03 10:15:00,117.2,117.24,117.19,117.21,8607.0,98.4143,98.4479,98.4059,98.4227,8607.0
2017-08-03 10:20:00,117.21,117.21,117.15,117.15,8046.0,98.4227,98.4227,98.3723,98.3723,8046.0
2017-08-03 10:25:00,117.18,117.23,117.18,117.22,5679.0,98.3975,98.4395,98.3975,98.4311,5679.0
2017-08-03 10:30:00,117.25,117.3,117.25,117.26,5015.0,98.4563,98.4982,98.4563,98.4647,5015.0
2017-08-03 10:35:00,117.25,117.26,117.23,117.24,6812.0,98.4563,98.4647,98.4395,98.4479,6812.0
2017-08-03 10:40:00,117.23,117.26,117.23,117.24,4497.0,98.4395,98.4647,98.4395,98.4479,4497.0
2017-08-03 10:45:00,117.27,117.29,117.25,117.27,8297.0,98.4731,98.4898,98.4563,98.4731,8297.0
2017-08-03 10:50:00,117.27,117.28,117.24,117.24,5650.0,98.4731,98.4814,98.4479,98.4479,5650.0
2017-08-03 10:55:00,117.26,117.27,117.22,117.23,5725.0,98.4647,98.4731,98.4311,98.4395,5725.0
2017-08-03 11:00:00,117.23,117.27,117.23,117.26,5264.0,98.4395,98.4731,98.4395,98.4647,5264.0
2017-08-03 11:05:00,117.27,117.27,117.2,117.23,2228.0,98.4731,98.4731,98.4143,98.4395,2228.0
2017-08-03 11:10:00,117.23,117.24,117.22,117.24,2614.0,98.4395,98.4479,98.4311,98.4479,2614.0
2017-08-03 11:15:00,117.23,117.23,117.16,117.16,7484.0,98.4395,98.4395,98.3807,98.3807,7484.0
2017-08-03 11:20:00,117.18,117.19,117.15,117.16,4081.0,98.3975,98.4059,98.3723,98.3807,4081.0
2017-08-03 11:25:00,117.17,117.18,117.16,117.17,2921.0,98.3891,98.3975,98.3807,98.3891,2921.0
2017-08-03 11:30:00,117.16,117.17,117.12,117.12,18995.0,98.3807,98.3891,98.3471,98.3471,18995.0
2017-08-03 11:35:00,117.13,117.18,117.13,117.18,1702.0,98.3555,98.3975,98.3555,98.3975,1702.0
2017-08-03 11:40:00,117.17,117.19,117.16,117.19,2869.0,98.3891,98.4059,98.3807,98.4059,2869.0
2017-08-03 11:45:00,117.19,117.2,117.17,117.17,17857.0,98.4059,98.4143,98.3891,98.3891,17857.0
2017-08-03 11:50:00,117.18,117.2,117.18,117.18,6376.0,98.3975,98.4143,98.3975,98.3975,6376.0
2017-08-03 11:55:00,117.18,117.18,117.14,117.14,2310.0,98.3975,98.3975,98.3639,98.3639,2310.0
2017-08-03 12:00:00,117.14,117.15,117.13,117.13,19304.0,98.3639,98.3723,98.3555,98.3555,19304.0
2017-08-03 12:05:00,117.12,117.14,117.12,117.12,11000.0,98.3471,98.3639,98.3471,98.3471,11000.0
2017-08-03 12:10:00,117.12,117.13,117.1,117.1,7929.0,98.3471,98.3555,98.3303,98.3303,7929.0
2017-08-03 12:15:00,117.1,117.11,117.08,117.09,1808.0,98.3303,98.3387,98.3135,98.3219,1808.0
2017-08-03 12:20:00,117.11,117.14,117.11,117.13,2911.0,98.3387,98.3639,98.3387,98.3555,2911.0
2017-08-03 12:25:00,117.14,117.15,117.11,117.12,3018.0,98.3639,98.3723,98.3387,98.3471,3018.0
2017-08-03 12:30:00,117.13,117.14,117.12,117.13,3510.0,98.3555,98.3639,98.3471,98.3555,3510.0
2017-08-03 12:35:00,117.12,117.14,117.12,117.14,3009.0,98.3471,98.3639,98.3471,98.3639,3009.0
2017-08-03 12:40:00,117.14,117.14,117.11,117.12,15004.0,98.3639,98.3639,98.3387,98.3471,15004.0
2017-08-03 12:45:00,117.12,117.13,117.1,117.13,5593.0,98.3471,98.3555,98.3303,98.3555,5593.0
2017-08-03 12:50:00,117.13,117.14,117.12,117.13,13103.0,98.3555,98.3639,98.3471,98.3555,13103.0
2017-08-03 12:55:00,117.12,117.14,117.09,117.11,8398.0,98.3471,98.3639,98.3219,98.3387,8398.0
2017-08-03 13:00:00,117.11,117.14,117.11,117.14,1859.0,98.3387,98.3639,98.3387,98.3639,1859.0
2017-08-03 13:05:00,117.12,117.16,117.12,117.14,1787.0,98.3471,98.3807,98.3471,98.3639,1787.0
2017-08-03 13:10:00,117.12,117.16,117.11,117.13,3312.0,98.3471,98.3807,98.3387,98.3555,3312.0
2017-08-03 13:15:00,117.14,117.14,117.11,117.12,2849.0,98.3639,98.3639,98.3387,98.3471,2849.0
2017-08-03 13:20:00,117.12,117.14,117.11,117.12,1702.0,98.3471,98.3639,98.3387,98.3471,1702.0
2017-08-03 13:25:00,117.12,117.13,117.1,117.13,5683.0,98.3471,98.3555,98.3303,98.3555,5683.0
2017-08-03 13:30:00,117.14,117.14,117.08,117.12,6212.0,98.3639,98.3639,98.3135,98.3471,6212.0
2017-08-03 13:35:00,117.13,117.16,117.13,117.15,3613.0,98.3555,98.3807,98.3555,98.3723,3613.0
2017-08-03 13:40:00,117.15,117.17,117.13,117.14,5008.0,98.3723,98.3891,98.3555,98.3639,5008.0
2017-08-03 13:45:00,117.13,117.14,117.12,117.13,7480.0,98.3555,98.3639,98.3471,98.3555,7480.0
2017-08-03 13:50:00,117.12,117.2,117.12,117.19,29362.0,98.3471,98.4143,98.3471,98.4059,29362.0
2017-08-03 13:55:00,117.18,117.18,117.16,117.18,3316.0,98.3975,98.3975,98.3807,98.3975,3316.0
2017-08-03 14:00:00,117.18,117.18,117.15,117.16,5304.0,98.3975,98.3975,98.3723,98.3807,5304.0
2017-08-03 14:05:00,117.16,117.16,117.12,117.13,4009.0,98.3807,98.3807,98.3471,98.3555,4009.0
2017-08-03 14:10:00,117.12,117.16,117.12,117.16,3720.0,98.3471,98.3807,98.3471,98.3807,3720.0
2017-08-03 14:15:00,117.17,117.17,117.16,117.17,1668.0,98.3891,98.3891,98.3807,98.3891,1668.0
2017-08-03 14:20:00,117.16,117.17,117.15,117.16,30488.0,98.3807,98.3891,98.3723,98.3807,30488.0
2017-08-03 14:25:00,117.16,117.16,117.14,117.14,6968.0,98.3807,98.3807,98.3639,98.3639,6968.0
2017-08-03 14:30:00,117.14,117.16,117.13,117.16,9075.0,98.3639,98.3807,98.3555,98.3807,9075.0
2017-08-03 14:35:00,117.16,117.16,117.1,117.11,2754.0,98.3807,98.3807,98.3303,98.3387,2754.0
2017-08-03 14:40:00,117.11,117.12,117.09,117.1,19070.0,98.3387,98.3471,98.3219,98.3303,19070.0
2017-08-03 14:45:00,117.1,117.12,117.1,117.11,49888.0,98.3303,98.3471,98.3303,98.3387,49888.0
2017-08-03 14:50:00,117.1,117.11,117.06,117.06,9840.0,98.3303,98.3387,98.2967,98.2967,9840.0
2017-08-03 14:55:00,117.06,117.06,117.04,117.04,7604.0,98.2967,98.2967,98.2799,98.2799,7604.0
2017-08-03 15:00:00,117.05,117.07,117.04,117.07,4870.0,98.2883,98.3051,98.2799,98.3051,4870.0
2017-08-03 15:05:00,117.07,117.13,117.06,117.12,7803.0,98.3051,98.3555,98.2967,98.3471,7803.0
2017-08-03 15:10:00,117.12,117.16,117.11,117.15,17133.0,98.3471,98.3807,98.3387,98.3723,17133.0
2017-08-03 15:15:00,117.16,117.17,117.15,117.16,4753.0,98.3807,98.3891,98.3723,98.3807,4753.0
2017-08-03 15:20:00,117.16,117.17,117.15,117.16,24016.0,98.3807,98.3891,98.3723,98.3807,24016.0
2017-08-03 15:25:00,117.16,117.17,117.14,117.15,13453.0,98.3807,98.3891,98.3639,98.3723,13453.0
2017-08-03 15:30:00,117.15,117.15,116.96,117.02,89938.0,98.3723,98.3723,98.2127,98.2631,89938.0
2017-08-03 15:35:00,117.02,117.03,116.98,117.01,9591.0,98.2631,98.2715,98.2295,98.2547,9591.0
2017-08-03 15:40:00,117.0,117.04,117.0,117.02,5382.0,98.2463,98.2799,98.2463,98.2631,5382.0
2017-08-03 15:45:00,117.03,117.08,117.03,117.07,7432.0,98.2715,98.3135,98.2715,98.3051,7432.0
2017-08-03 15:50:00,117.07,117.08,117.05,117.08,8955.0,98.3051,98.3135,98.2883,98.3135,8955.0
2017-08-03 15:55:00,117.06,117.09,117.03,117.08,59703.0,98.2967,98.3219,98.2715,98.3135,59703.0
2017-08-04 09:30:00,117.43,117.43,117.29,117.31,26983.0,98.6074,98.6074,98.4898,98.5066,26983.0
2017-08-04 09:35:00,117.33,117.38,117.3,117.37,29110.0,98.5234,98.5654,98.4982,98.557,29110.0
2017-08-04 09:40:00,117.39,117.45,117.39,117.42,22188.0,98.5738,98.6242,98.5738,98.599,22188.0
2017-08-04 09:45:00,117.42,117.44,117.35,117.4,16092.0,98.599,98.6158,98.5402,98.5822,16092.0
2017-08-04 09:50:00,117.4,117.42,117.35,117.35,3169.0,98.5822,98.599,98.5402,98.5402,3169.0
2017-08-04 09:55:00,117.35,117.36,117.28,117.28,2224.0,98.5402,98.5486,98.4814,98.4814,2224.0
2017-08-04 10:00:00,117.29,117.29,117.23,117.25,13541.0,98.4898,98.4898,98.4395,98.4563,13541.0
2017-08-04 10:05:00,117.25,117.26,117.2,117.21,6061.0,98.4563,98.4647,98.4143,98.4227,6061.0
2017-08-04 10:10:00,117.22,117.26,117.21,117.25,4147.0,98.4311,98.4647,98.4227,98.4563,4147.0
2017-08-04 10:15:00,117.25,117.3,117.25,117.28,6911.0,98.4563,98.4982,98.4563,98.4814,6911.0
2017-08-04 10:20:00,117.28,117.34,117.28,117.33,8900.0,98.4814,98.5318,98.4814,98.5234,8900.0
2017-08-04 10:25:00,117.34,117.42,117.33,117.39,28776.0,98.5318,98.599,98.5234,98.5738,28776.0
2017-08-04 10:30:00,117.41,117.45,117.39,117.42,69123.0,98.5906,98.6242,98.5738,98.599,69123.0
2017-08-04 10:35:00,117.4,117.41,117.38,117.38,10358.0,98.5822,98.5906,98.5654,98.5654,10358.0
2017-08-04 10:40:00,117.41,117.45,117.41,117.41,7337.0,98.5906,98.6242,98.5906,98.5906,7337.0
2017-08-04 10:45:00,117.41,117.44,117.41,117.42,6251.0,98.5906,98.6158,98.5906,98.599,6251.0
2017-08-04 10:50:00,117.42,117.43,117.27,117.3,12924.0,98.599,98.6074,98.4731,98.4982,12924.0
2017-08-04 10:55:00,117.31,117.34,117.3,117.31,4273.0,98.5066,98.5318,98.4982,98.5066,4273.0
2017-08-04 11:00:00,117.33,117.33,117.26,117.31,5632.0,98.5234,98.5234,98.4647,98.5066,5632.0
2017-08-04 11:05:00,117.31,117.34,117.31,117.34,1439.0,98.5066,98.5318,98.5066,98.5318,1439.0
2017-08-04 11:10:00,117.33,117.35,117.33,117.33,2292.0,98.5234,98.5402,98.5234,98.5234,2292.0
2017-08-04 11:15:00,117.33,117.35,117.31,117.31,2754.0,98.5234,98.5402,98.5066,98.5066,2754.0
2017-08-04 11:20:00,117.3,117.31,117.26,117.27,4150.0,98.4982,98.5066,98.4647,98.4731,4150.0
2017-08-04 11:25:00,117.28,117.3,117.27,117.3,5962.0,98.4814,98.4982,98.4731,98.4982,5962.0
2017-08-04 11:30:00,117.3,117.32,117.27,117.28,4469.0,98.4982,98.515,98.4731,98.4814,4469.0
2017-08-04 11:35:00,117.27,117.29,117.27,117.28,6470.0,98.4731,98.4898,98.4731,98.4814,6470.0
2017-08-04 11:40:00,117.31,117.33,117.3,117.31,10139.0,98.5066,98.5234,98.4982,98.5066,10139.0
2017-08-04 11:45:00,117.32,117.35,117.32,117.35,2871.0,98.515,98.5402,98.515,98.5402,2871.0
2017-08-04 11:50:00,117.33,117.37,117.33,117.35,6715.0,98.5234,98.557,98.5234,98.5402,6715.0
2017-08-04 11:55:00,117.35,117.36,117.32,117.34,3685.0,98.5402,98.5486,98.515,98.5318,3685.0
2017-08-04 12:00:00,117.35,117.36,117.34,117.34,5560.0,98.5402,98.5486,98.5318,98.5318,5560.0
2017-08-04 12:05:00,117.33,117.36,117.33,117.35,2158.0,98.5234,98.5486,98.5234,98.5402,2158.0
2017-08-04 12:10:00,117.36,117.38,117.35,117.37,3382.0,98.5486,98.5654,98.5402,98.557,3382.0
2017-08-04 12:15:00,117.37,117.37,117.34,117.36,1937.0,98.557,98.557,98.5318,98.5486,1937.0
2017-08-04 12:20:00,117.35,117.4,117.35,117.4,1036.0,98.5402,98.5822,98.5402,98.5822,1036.0
2017-08-04 12:25:00,117.4,117.41,117.38,117.4,21975.0,98.5822,98.5906,98.5654,98.5822,21975.0
2017-08-04 12:30:00,117.39,117.39,117.36,117.36,2402.0,98.5738,98.5738,98.5486,98.5486,2402.0
2017-08-04 12:35:00,117.36,117.37,117.34,117.37,3481.0,98.5486,98.557,98.5318,98.557,3481.0
2017-08-04 12:40:00,117.37,117.37,117.34,117.34,22313.0,98.557,98.557,98.5318,98.5318,22313.0
2017-08-04 12:45:00,117.34,117.35,117.31,117.32,200346.0,98.5318,98.5402,98.5066,98.515,200346.0
2017-08-04 12:50:00,117.31,117.36,117.31,117.34,18020.0,98.5066,98.5486,98.5066,98.5318,18020.0
2017-08-04 12:55:00,117.34,117.35,117.32,117.33,8896.0,98.5318,98.5402,98.515,98.5234,8896.0
2017-08-04 13:00:00,117.34,117.35,117.31,117.34,35985.0,98.5318,98.5402,98.5066,98.5318,35985.0
2017-08-04 13:05:00,117.35,117.36,117.33,117.36,24083.0,98.5402,98.5486,98.5234,98.5486,24083.0
2017-08-04 13:10:00,117.36,117.37,117.34,117.34,6367.0,98.5486,98.557,98.5318,98.5318,6367.0
2017-08-04 13:15:00,117.34,117.35,117.33,117.34,4277.0,98.5318,98.5402,98.5234,98.5318,4277.0
2017-08-04 13:20:00,117.33,117.35,117.32,117.34,7840.0,98.5234,98.5402,98.515,98.5318,7840.0
2017-08-04 13:25:00,117.34,117.36,117.33,117.33,6856.0,98.5318,98.5486,98.5234,98.5234,6856.0
2017-08-04 13:30:00,117.33,117.36,117.33,117.35,27586.0,98.5234,98.5486,98.5234,98.5402,27586.0
2017-08-04 13:35:00,117.35,117.37,117.34,117.34,18719.0,98.5402,98.557,98.5318,98.5318,18719.0
2017-08-04 13:40:00,117.34,117.37,117.34,117.37,11078.0,98.5318,98.557,98.5318,98.557,11078.0
2017-08-04 13:45:00,117.36,117.38,117.36,117.36,16088.0,98.5486,98.5654,98.5486,98.5486,16088.0
2017-08-04 13:50:00,117.37,117.37,117.34,117.37,37772.0,98.557,98.557,98.5318,98.557,37772.0
2017-08-04 13:55:00,117.37,117.38,117.36,117.38,817.0,98.557,98.5654,98.5486,98.5654,817.0
2017-08-04 14:00:00,117.38,117.39,117.37,117.39,1856.0,98.5654,98.5738,98.557,98.5738,1856.0
2017-08-04 14:05:00,117.38,117.38,117.33,117.33,2647.0,98.5654,98.5654,98.5234,98.5234,2647.0
2017-08-04 14:10:00,117.31,117.31,117.25,117.25,10433.0,98.5066,98.5066,98.4563,98.4563,10433.0
2017-08-04 14:15:00,117.25,117.28,117.24,117.27,3535.0,98.4563,98.4814,98.4479,98.4731,3535.0
2017-08-04 14:20:00,117.3,117.3,117.26,117.26,5579.0,98.4982,98.4982,98.4647,98.4647,5579.0
2017-08-04 14:25:00,117.26,117.27,117.25,117.25,24342.0,98.4647,98.4731,98.4563,98.4563,24342.0
2017-08-04 14:30:00,117.24,117.28,117.24,117.26,14665.0,98.4479,98.4814,98.4479,98.4647,14665.0
2017-08-04 14:35:00,117.26,117.27,117.25,117.27,89381.0,98.4647,98.4731,98.4563,98.4731,89381.0
2017-08-04 14:40:00,117.27,117.27,117.26,117.26,11779.0,98.4731,98.4731,98.4647,98.4647,11779.0
2017-08-04 14:45:00,117.25,117.26,117.22,117.23,4089.0,98.4563,98.4647,98.4311,98.4395,4089.0
2017-08-04 14:50:00,117.24,117.27,117.24,117.26,6587.0,98.4479,98.4731,98.4479,98.4647,6587.0
2017-08-04 14:55:00,117.27,117.28,117.26,117.27,3480.0,98.4731,98.4814,98.4647,98.4731,3480.0
2017-08-04 15:00:00,117.26,117.31,117.26,117.3,26580.0,98.4647,98.5066,98.4647,98.4982,26580.0
2017-08-04 15:05:00,117.3,117.31,117.29,117.3,9248.0,98.4982,98.5066,98.4898,98.4982,9248.0
2017-08-04 15:10:00,117.3,117.31,117.29,117.29,7599.0,98.4982,98.5066,98.4898,98.4898,7599.0
2017-08-04 15:15:00,117.29,117.29,117.26,117.27,11122.0,98.4898,98.4898,98.4647,98.4731,11122.0
2017-08-04 15:20:00,117.26,117.3,117.26,117.3,1882.0,98.4647,98.4982,98.4647,98.4982,1882.0
2017-08-04 15:25:00,117.29,117.3,117.28,117.28,3083.0,98.4898,98.4982,98.4814,98.4814,3083.0
2017-08-04 15:30:00,117.27,117.27,117.26,117.26,3964.0,98.4731,98.4731,98.4647,98.4647,3964.0
2017-08-04 15:35:00,117.27,117.27,117.25,117.27,12059.0,98.4731,98.4731,98.4563,98.4731,12059.0
2017-08-04 15:40:00,117.27,117.28,117.26,117.28,11334.0,98.4731,98.4814,98.4647,98.4814,11334.0
2017-08-04 15:45:00,117.28,117.31,117.27,117.27,18644.0,98.4814,98.5066,98.4731,98.4731,18644.0
2017-08-04 15:50:00,117.28,117.32,117.28,117.31,38495.0,98.4814,98.515,98.4814,98.5066,38495.0
2017-08-04 15:55:00,117.31,117.36,117.29,117.31,40502.0,98.5066,98.5486,98.4898,98.5066,40502.0
2017-08-07 09:30:00,117.27,117.32,117.17,117.25,32375.0,98.4731,98.515,98.3891,98.4563,32375.0
2017-08-07 09:35:00,117.24,117.27,117.19,117.27,7382.0,98.4479,98.4731,98.4059,98.4731,7382.0
2017-08-07 09:40:00,117.26,117.28,117.22,117.22,8582.0,98.4647,98.4814,98.4311,98.4311,8582.0
2017-08-07 09:45:00,117.23,117.28,117.23,117.28,5597.0,98.4395,98.4814,98.4395,98.4814,5597.0
2017-08-07 09:50:00,117.27,117.29,117.25,117.28,12930.0,98.4731,98.4898,98.4563,98.4814,12930.0
2017-08-07 09:55:00,117.27,117.27,117.23,117.25,2270.0,98.4731,98.4731,98.4395,98.4563,2270.0
2017-08-07 10:00:00,117.25,117.29,117.25,117.27,19329.0,98.4563,98.4898,98.4563,98.4731,19329.0
2017-08-07 10:05:00,117.27,117.3,117.26,117.29,33716.0,98.4731,98.4982,98.4647,98.4898,33716.0
2017-08-07 10:10:00,117.29,117.3,117.27,117.27,3064.0,98.4898,98.4982,98.4731,98.4731,3064.0
2017-08-07 10:15:00,117.26,117.27,117.23,117.24,7375.0,98.4647,98.4731,98.4395,98.4479,7375.0
2017-08-07 10:20:00,117.21,117.22,117.18,117.18,5814.0,98.4227,98.4311,98.3975,98.3975,5814.0
2017-08-07 10:25:00,117.19,117.2,117.17,117.18,12680.0,98.4059,98.4143,98.3891,98.3975,12680.0
2017-08-07 10:30:00,117.18,117.2,117.16,117.16,5836.0,98.3975,98.4143,98.3807,98.3807,5836.0
2017-08-07 10:35:00,117.17,117.18,117.16,117.17,15540.0,98.3891,98.3975,98.3807,98.3891,15540.0
2017-08-07 10:40:00,117.18,117.18,117.1,117.1,12833.0,98.3975,98.3975,98.3303,98.3303,12833.0
2017-08-07 10:45:00,117.1,117.13,117.09,117.11,7919.0,98.3303,98.3555,98.3219,98.3387,7919.0
2017-08-07 10:50:00,117.1,117.18,117.1,117.18,5919.0,98.3303,98.3975,98.3303,98.3975,5919.0
2017-08-07 10:55:00,117.17,117.18,117.13,117.14,5936.0,98.3891,98.3975,98.3555,98.3639,5936.0
2017-08-07 11:00:00,117.12,117.15,117.12,117.13,25845.0,98.3471,98.3723,98.3471,98.3555,25845.0
2017-08-07 11:05:00,117.13,117.14,117.09,117.09,12662.0,98.3555,98.3639,98.3219,98.3219,12662.0
2017-08-07 11:10:00,117.1,117.11,117.09,117.1,3512.0,98.3303,98.3387,98.3219,98.3303,3512.0
2017-08-07 11:15:00,117.1,117.12,117.08,117.11,14208.0,98.3303,98.3471,98.3135,98.3387,14208.0
2017-08-07 11:20:00,117.12,117.12,117.08,117.08,6137.0,98.3471,98.3471,98.3135,98.3135,6137.0
2017-08-07 11:25:00,117.08,117.08,117.06,117.08,6220.0,98.3135,98.3135,98.2967,98.3135,6220.0
2017-08-07 11:30:00,117.08,117.1,117.07,117.09,4795.0,98.3135,98.3303,98.3051,98.3219,4795.0
2017-08-07 11:35:00,117.1,117.18,117.09,117.18,13639.0,98.3303,98.3975,98.3219,98.3975,13639.0
2017-08-07 11:40:00,117.19,117.19,117.17,117.17,10044.0,98.4059,98.4059,98.3891,98.3891,10044.0
2017-08-07 11:45:00,117.19,117.19,117.17,117.19,3546.0,98.4059,98.4059,98.3891,98.4059,3546.0
2017-08-07 11:50:00,117.19,117.21,117.18,117.2,5495.0,98.4059,98.4227,98.3975,98.4143,5495.0
2017-08-07 11:55:00,117.2,117.21,117.2,117.21,2026.0,98.4143,98.4227,98.4143,98.4227,2026.0
2017-08-07 12:00:00,117.21,117.22,117.2,117.21,606.0,98.4227,98.4311,98.4143,98.4227,606.0
2017-08-07 12:05:00,117.23,117.23,117.2,117.2,3300.0,98.4395,98.4395,98.4143,98.4143,3300.0
2017-08-07 12:10:00,117.19,117.22,117.19,117.22,9263.0,98.4059,98.4311,98.4059,98.4311,9263.0
2017-08-07 12:15:00,117.22,117.24,117.22,117.24,6946.0,98.4311,98.4479,98.4311,98.4479,6946.0
2017-08-07 12:20:00,117.23,117.23,117.23,117.23,1300.0,98.4395,98.4395,98.4395,98.4395,1300.0
2017-08-07 12:25:00,117.23,117.24,117.23,117.23,17659.0,98.4395,98.4479,98.4395,98.4395,17659.0
2017-08-07 12:30:00,117.22,117.25,117.22,117.24,3833.0,98.4311,98.4563,98.4311,98.4479,3833.0
2017-08-07 12:35:00,117.25,117.26,117.24,117.26,5027.0,98.4563,98.4647,98.4479,98.4647,5027.0
2017-08-07 12:40:00,117.27,117.27,117.26,117.26,1635.0,98.4731,98.4731,98.4647,98.4647,1635.0
2017-08-07 12:45:00,117.28,117.28,117.27,117.27,5966.0,98.4814,98.4814,98.4731,98.4731,5966.0
2017-08-07 12:50:00,117.27,117.28,117.27,117.27,14441.0,98.4731,98.4814,98.4731,98.4731,14441.0
2017-08-07 12:55:00,117.27,117.28,117.25,117.28,19144.0,98.4731,98.4814,98.4563,98.4814,19144.0
2017-08-07 13:00:00,117.27,117.28,117.26,117.26,2898.0,98.4731,98.4814,98.4647,98.4647,2898.0
2017-08-07 13:05:00,117.27,117.28,117.26,117.27,4819.0,98.4731,98.4814,98.4647,98.4731,4819.0
2017-08-07 13:10:00,117.27,117.27,117.26,117.26,4242.0,98.4731,98.4731,98.4647,98.4647,4242.0
2017-08-07 13:15:00,117.26,117.28,117.25,117.27,3035.0,98.4647,98.4814,98.4563,98.4731,3035.0
2017-08-07 13:20:00,117.27,117.28,117.26,117.28,9074.0,98.4731,98.4814,98.4647,98.4814,9074.0
2017-08-07 13:25:00,117.27,117.28,117.27,117.28,3200.0,98.4731,98.4814,98.4731,98.4814,3200.0
2017-08-07 13:30:00,117.28,117.28,117.26,117.26,8998.0,98.4814,98.4814,98.4647,98.4647,8998.0
2017-08-07 13:35:00,117.26,117.27,117.25,117.25,17376.0,98.4647,98.4731,98.4563,98.4563,17376.0
2017-08-07 13:40:00,117.25,117.26,117.23,117.25,8922.0,98.4563,98.4647,98.4395,98.4563,8922.0
2017-08-07 13:45:00,117.25,117.25,117.23,117.23,6202.0,98.4563,98.4563,98.4395,98.4395,6202.0
2017-08-07 13:50:00,117.23,117.23,117.19,117.19,22411.0,98.4395,98.4395,98.4059,98.4059,22411.0
2017-08-07 13:55:00,117.2,117.22,117.19,117.21,14117.0,98.4143,98.4311,98.4059,98.4227,14117.0
2017-08-07 14:00:00,117.21,117.22,117.2,117.2,11821.0,98.4227,98.4311,98.4143,98.4143,11821.0
2017-08-07 14:05:00,117.21,117.21,117.2,117.21,10932.0,98.4227,98.4227,98.4143,98.4227,10932.0
2017-08-07 14:10:00,117.21,117.22,117.21,117.22,13276.0,98.4227,98.4311,98.4227,98.4311,13276.0
2017-08-07 14:15:00,117.22,117.24,117.22,117.23,6186.0,98.4311,98.4479,98.4311,98.4395,6186.0
2017-08-07 14:20:00,117.23,117.25,117.22,117.24,6999.0,98.4395,98.4563,98.4311,98.4479,6999.0
2017-08-07 14:25:00,117.24,117.26,117.24,117.25,3205.0,98.4479,98.4647,98.4479,98.4563,3205.0
2017-08-07 14:30:00,117.24,117.25,117.23,117.24,17805.0,98.4479,98.4563,98.4395,98.4479,17805.0
2017-08-07 14:35:00,117.23,117.25,117.23,117.24,2175.0,98.4395,98.4563,98.4395,98.4479,2175.0
2017-08-07 14:40:00,117.23,117.27,117.23,117.26,25741.0,98.4395,98.4731,98.4395,98.4647,25741.0
2017-08-07 14:45:00,117.26,117.26,117.23,117.24,4397.0,98.4647,98.4647,98.4395,98.4479,4397.0
2017-08-07 14:50:00,117.24,117.25,117.23,117.24,2824.0,98.4479,98.4563,98.4395,98.4479,2824.0
2017-08-07 14:55:00,117.24,117.25,117.22,117.22,2461.0,98.4479,98.4563,98.4311,98.4311,2461.0
2017-08-07 15:00:00,117.22,117.24,117.2,117.22,3398.0,98.4311,98.4479,98.4143,98.4311,3398.0
2017-08-07 15:05:00,117.23,117.25,117.22,117.25,3028.0,98.4395,98.4563,98.4311,98.4563,3028.0
2017-08-07 15:10:00,117.24,117.26,117.24,117.26,7382.0,98.4479,98.4647,98.4479,98.4647,7382.0
2017-08-07 15:15:00,117.26,117.26,117.24,117.25,3068.0,98.4647,98.4647,98.4479,98.4563,3068.0
2017-08-07 15:20:00,117.26,117.26,117.22,117.23,1497.0,98.4647,98.4647,98.4311,98.4395,1497.0
2017-08-07 15:25:00,117.23,117.27,117.23,117.27,3890.0,98.4395,98.4731,98.4395,98.4731,3890.0
2017-08-07 15:30:00,117.26,117.26,117.23,117.24,11437.0,98.4647,98.4647,98.4395,98.4479,11437.0
2017-08-07 15:35:00,117.23,117.23,117.19,117.2,86045.0,98.4395,98.4395,98.4059,98.4143,86045.0
2017-08-07 15:40:00,117.2,117.22,117.17,117.19,855485.0,98.4143,98.4311,98.3891,98.4059,855485.0
2017-08-07 15:45:00,117.2,117.24,117.19,117.21,80612.0,98.4143,98.4479,98.4059,98.4227,80612.0
2017-08-07 15:50:00,117.22,117.23,117.19,117.2,77891.0,98.4311,98.4395,98.4059,98.4143,77891.0
2017-08-07 15:55:00,117.2,117.24,117.2,117.22,95437.0,98.4143,98.4479,98.4143,98.4311,95437.0
2017-08-08 09:30:00,117.09,117.14,117.02,117.11,55697.0,98.3219,98.3639,98.2631,98.3387,55697.0
2017-08-08 09:35:00,117.11,117.11,117.07,117.09,42556.0,98.3387,98.3387,98.3051,98.3219,42556.0
2017-08-08 09:40:00,117.06,117.12,117.05,117.11,23758.0,98.2967,98.3471,98.2883,98.3387,23758.0
2017-08-08 09:45:00,117.12,117.13,117.08,117.09,13779.0,98.3471,98.3555,98.3135,98.3219,13779.0
2017-08-08 09:50:00,117.1,117.17,117.1,117.16,6103.0,98.3303,98.3891,98.3303,98.3807,6103.0
2017-08-08 09:55:00,117.14,117.15,117.13,117.15,3200.0,98.3639,98.3723,98.3555,98.3723,3200.0
2017-08-08 10:00:00,117.13,117.17,117.13,117.17,4819.0,98.3555,98.3891,98.3555,98.3891,4819.0
2017-08-08 10:05:00,117.17,117.19,117.14,117.19,3134.0,98.3891,98.4059,98.3639,98.4059,3134.0
2017-08-08 10:10:00,117.2,117.21,117.18,117.2,8101.0,98.4143,98.4227,98.3975,98.4143,8101.0
2017-08-08 10:15:00,117.21,117.29,117.2,117.29,43913.0,98.4227,98.4898,98.4143,98.4898,43913.0
2017-08-08 10:20:00,117.3,117.32,117.27,117.28,10460.0,98.4982,98.515,98.4731,98.4814,10460.0
2017-08-08 10:25:00,117.26,117.35,117.26,117.34,6515.0,98.4647,98.5402,98.4647,98.5318,6515.0
2017-08-08 10:30:00,117.34,117.34,117.3,117.31,2714.0,98.5318,98.5318,98.4982,98.5066,2714.0
2017-08-08 10:35:00,117.34,117.37,117.33,117.35,7956.0,98.5318,98.557,98.5234,98.5402,7956.0
2017-08-08 10:40:00,117.33,117.39,117.33,117.39,4752.0,98.5234,98.5738,98.5234,98.5738,4752.0
2017-08-08 10:45:00,117.4,117.42,117.4,117.42,6324.0,98.5822,98.599,98.5822,98.599,6324.0
2017-08-08 10:50:00,117.43,117.55,117.42,117.54,10044.0,98.6074,98.7082,98.599,98.6998,10044.0
2017-08-08 10:55:00,117.54,117.59,117.53,117.59,13357.0,98.6998,98.7418,98.6914,98.7418,13357.0
2017-08-08 11:00:00,117.6,117.62,117.59,117.6,9237.0,98.7502,98.767,98.7418,98.7502,9237.0
2017-08-08 11:05:00,117.62,117.65,117.6,117.64,1095.0,98.767,98.7921,98.7502,98.7837,1095.0
2017-08-08 11:10:00,117.64,117.64,117.62,117.63,7780.0,98.7837,98.7837,98.767,98.7753,7780.0
2017-08-08 11:15:00,117.64,117.65,117.62,117.62,24325.0,98.7837,98.7921,98.767,98.767,24325.0
2017-08-08 11:20:00,117.63,117.63,117.59,117.6,3368.0,98.7753,98.7753,98.7418,98.7502,3368.0
2017-08-08 11:25:00,117.6,117.63,117.59,117.59,8323.0,98.7502,98.7753,98.7418,98.7418,8323.0
2017-08-08 11:30:00,117.61,117.66,117.61,117.66,14243.0,98.7586,98.8005,98.7586,98.8005,14243.0
2017-08-08 11:35:00,117.67,117.67,117.65,117.65,26940.0,98.8089,98.8089,98.7921,98.7921,26940.0
2017-08-08 11:40:00,117.65,117.66,117.62,117.64,17677.0,98.7921,98.8005,98.767,98.7837,17677.0
2017-08-08 11:45:00,117.64,117.69,117.62,117.67,22100.0,98.7837,98.8257,98.767,98.8089,22100.0
2017-08-08 11:50:00,117.68,117.71,117.68,117.71,5146.0,98.8173,98.8425,98.8173,98.8425,5146.0
2017-08-08 11:55:00,117.73,117.74,117.72,117.74,3100.0,98.8593,98.8677,98.8509,98.8677,3100.0
2017-08-08 12:00:00,117.75,117.76,117.73,117.73,6265.0,98.8761,98.8845,98.8593,98.8593,6265.0
2017-08-08 12:05:00,117.74,117.76,117.73,117.75,18617.0,98.8677,98.8845,98.8593,98.8761,18617.0
2017-08-08 12:10:00,117.75,117.78,117.73,117.73,14944.0,98.8761,98.9013,98.8593,98.8593,14944.0
2017-08-08 12:15:00,117.73,117.74,117.65,117.66,10066.0,98.8593,98.8677,98.7921,98.8005,10066.0
2017-08-08 12:20:00,117.65,117.66,117.62,117.62,4128.0,98.7921,98.8005,98.767,98.767,4128.0
2017-08-08 12:25:00,117.63,117.64,117.6,117.63,11800.0,98.7753,98.7837,98.7502,98.7753,11800.0
2017-08-08 12:30:00,117.62,117.64,117.61,117.64,24406.0,98.767,98.7837,98.7586,98.7837,24406.0
2017-08-08 12:35:00,117.64,117.66,117.57,117.58,7838.0,98.7837,98.8005,98.725,98.7334,7838.0
2017-08-08 12:40:00,117.57,117.58,117.56,117.57,9410.0,98.725,98.7334,98.7166,98.725,9410.0
2017-08-08 12:45:00,117.56,117.57,117.47,117.49,60809.0,98.7166,98.725,98.641,98.6578,60809.0
2017-08-08 12:50:00,117.49,117.51,117.43,117.43,730044.0,98.6578,98.6746,98.6074,98.6074,730044.0
2017-08-08 12:55:00,117.44,117.45,117.39,117.4,8652.0,98.6158,98.6242,98.5738,98.5822,8652.0
2017-08-08 13:00:00,117.4,117.4,117.34,117.34,7969.0,98.5822,98.5822,98.5318,98.5318,7969.0
2017-08-08 13:05:00,117.33,117.39,117.33,117.39,4200.0,98.5234,98.5738,98.5234,98.5738,4200.0
2017-08-08 13:10:00,117.37,117.4,117.37,117.4,2938.0,98.557,98.5822,98.557,98.5822,2938.0
2017-08-08 13:15:00,117.39,117.39,117.37,117.38,7120.0,98.5738,98.5738,98.557,98.5654,7120.0
2017-08-08 13:20:00,117.37,117.41,117.37,117.4,6581.0,98.557,98.5906,98.557,98.5822,6581.0
2017-08-08 13:25:00,117.39,117.39,117.27,117.28,6110.0,98.5738,98.5738,98.4731,98.4814,6110.0
2017-08-08 13:30:00,117.23,117.26,117.2,117.25,14837.0,98.4395,98.4647,98.4143,98.4563,14837.0
2017-08-08 13:35:00,117.26,117.26,117.22,117.24,5600.0,98.4647,98.4647,98.4311,98.4479,5600.0
2017-08-08 13:40:00,117.25,117.32,117.25,117.3,4740.0,98.4563,98.515,98.4563,98.4982,4740.0
2017-08-08 13:45:00,117.3,117.32,117.27,117.32,11742.0,98.4982,98.515,98.4731,98.515,11742.0
2017-08-08 13:50:00,117.31,117.32,117.29,117.3,6680.0,98.5066,98.515,98.4898,98.4982,6680.0
2017-08-08 13:55:00,117.31,117.32,117.29,117.3,10507.0,98.5066,98.515,98.4898,98.4982,10507.0
2017-08-08 14:00:00,117.3,117.31,117.25,117.27,11293.0,98.4982,98.5066,98.4563,98.4731,11293.0
2017-08-08 14:05:00,117.28,117.28,117.23,117.26,7526.0,98.4814,98.4814,98.4395,98.4647,7526.0
2017-08-08 14:10:00,117.27,117.27,117.24,117.26,10912.0,98.4731,98.4731,98.4479,98.4647,10912.0
2017-08-08 14:15:00,117.25,117.29,117.25,117.29,6767.0,98.4563,98.4898,98.4563,98.4898,6767.0
2017-08-08 14:20:00,117.29,117.32,117.28,117.31,8051.0,98.4898,98.515,98.4814,98.5066,8051.0
2017-08-08 14:25:00,117.31,117.33,117.28,117.31,10277.0,98.5066,98.5234,98.4814,98.5066,10277.0
2017-08-08 14:30:00,117.29,117.31,117.28,117.31,36010.0,98.4898,98.5066,98.4814,98.5066,36010.0
2017-08-08 14:35:00,117.31,117.32,117.29,117.3,11177.0,98.5066,98.515,98.4898,98.4982,11177.0
2017-08-08 14:40:00,117.3,117.3,117.24,117.25,10624.0,98.4982,98.4982,98.4479,98.4563,10624.0
2017-08-08 14:45:00,117.25,117.26,117.22,117.23,29006.0,98.4563,98.4647,98.4311,98.4395,29006.0
2017-08-08 14:50:00,117.21,117.24,117.21,117.24,27798.0,98.4227,98.4479,98.4227,98.4479,27798.0
2017-08-08 14:55:00,117.23,117.23,117.15,117.16,27397.0,98.4395,98.4395,98.3723,98.3807,27397.0
2017-08-08 15:00:00,117.17,117.18,117.14,117.14,10429.0,98.3891,98.3975,98.3639,98.3639,10429.0
2017-08-08 15:05:00,117.12,117.18,117.11,117.16,10534.0,98.3471,98.3975,98.3387,98.3807,10534.0
2017-08-08 15:10:00,117.16,117.16,117.14,117.15,8115.0,98.3807,98.3807,98.3639,98.3723,8115.0
2017-08-08 15:15:00,117.15,117.15,117.11,117.13,9918.0,98.3723,98.3723,98.3387,98.3555,9918.0
2017-08-08 15:20:00,117.12,117.13,117.03,117.03,68638.0,98.3471,98.3555,98.2715,98.2715,68638.0
2017-08-08 15:25:00,117.03,117.06,116.92,116.98,22127.0,98.2715,98.2967,98.1792,98.2295,22127.0
2017-08-08 15:30:00,116.98,116.98,116.83,116.91,41529.0,98.2295,98.2295,98.1036,98.1708,41529.0
2017-08-08 15:35:00,116.87,116.96,116.8,116.96,51328.0,98.1372,98.2127,98.0784,98.2127,51328.0
2017-08-08 15:40:00,116.95,117.0,116.94,116.95,18215.0,98.2043,98.2463,98.1959,98.2043,18215.0
2017-08-08 15:45:00,116.95,117.0,116.95,116.97,50695.0,98.2043,98.2463,98.2043,98.2211,50695.0
2017-08-08 15:50:00,116.96,116.98,116.85,116.9,32919.0,98.2127,98.2295,98.1204,98.1624,32919.0
2017-08-08 15:55:00,116.91,117.0,116.87,117.0,148649.0,98.1708,98.2463,98.1372,98.2463,148649.0
2017-08-09 09:30:00,116.71,116.81,116.64,116.81,56154.0,98.0028,98.0868,97.944,98.0868,56154.0
2017-08-09 09:35:00,116.8,116.82,116.66,116.66,34610.0,98.0784,98.0952,97.9608,97.9608,34610.0
2017-08-09 09:40:00,116.63,116.63,116.49,116.62,37160.0,97.9356,97.9356,97.8181,97.9272,37160.0
2017-08-09 09:45:00,116.62,116.69,116.56,116.68,18009.0,97.9272,97.986,97.8769,97.9776,18009.0
2017-08-09 09:50:00,116.68,116.76,116.67,116.7,38429.0,97.9776,98.0448,97.9692,97.9944,38429.0
2017-08-09 09:55:00,116.69,116.83,116.69,116.79,40128.0,97.986,98.1036,97.986,98.07,40128.0
2017-08-09 10:00:00,116.79,116.8,116.65,116.66,80255.0,98.07,98.0784,97.9524,97.9608,80255.0
2017-08-09 10:05:00,116.63,116.67,116.62,116.66,63232.0,97.9356,97.9692,97.9272,97.9608,63232.0
2017-08-09 10:10:00,116.66,116.68,116.59,116.59,8860.0,97.9608,97.9776,97.902,97.902,8860.0
2017-08-09 10:15:00,116.6,116.72,116.6,116.7,21608.0,97.9104,98.0112,97.9104,97.9944,21608.0
2017-08-09 10:20:00,116.69,116.78,116.68,116.72,70352.0,97.986,98.0616,97.9776,98.0112,70352.0
2017-08-09 10:25:00,116.71,116.73,116.67,116.72,62860.0,98.0028,98.0196,97.9692,98.0112,62860.0
2017-08-09 10:30:00,116.71,116.86,116.71,116.86,24278.0,98.0028,98.1288,98.0028,98.1288,24278.0
2017-08-09 10:35:00,116.86,116.87,116.71,116.75,59610.0,98.1288,98.1372,98.0028,98.0364,59610.0
2017-08-09 10:40:00,116.74,116.76,116.71,116.73,25605.0,98.028,98.0448,98.0028,98.0196,25605.0
2017-08-09 10:45:00,116.73,116.79,116.72,116.73,18554.0,98.0196,98.07,98.0112,98.0196,18554.0
2017-08-09 10:50:00,116.72,116.75,116.7,116.75,10181.0,98.0112,98.0364,97.9944,98.0364,10181.0
2017-08-09 10:55:00,116.76,116.79,116.76,116.79,12860.0,98.0448,98.07,98.0448,98.07,12860.0
2017-08-09 11:00:00,116.79,116.79,116.7,116.7,5590.0,98.07,98.07,97.9944,97.9944,5590.0
2017-08-09 11:05:00,116.72,116.77,116.71,116.72,9141.0,98.0112,98.0532,98.0028,98.0112,9141.0
2017-08-09 11:10:00,116.72,116.72,116.62,116.64,8379.0,98.0112,98.0112,97.9272,97.944,8379.0
2017-08-09 11:15:00,116.64,116.65,116.56,116.56,50696.0,97.944,97.9524,97.8769,97.8769,50696.0
2017-08-09 11:20:00,116.58,116.64,116.58,116.62,36082.0,97.8937,97.944,97.8937,97.9272,36082.0
2017-08-09 11:25:00,116.61,116.62,116.58,116.6,18969.0,97.9188,97.9272,97.8937,97.9104,18969.0
2017-08-09 11:30:00,116.61,116.66,116.6,116.66,10579.0,97.9188,97.9608,97.9104,97.9608,10579.0
2017-08-09 11:35:00,116.66,116.7,116.64,116.7,4279.0,97.9608,97.9944,97.944,97.9944,4279.0
2017-08-09 11:40:00,116.7,116.72,116.67,116.68,34800.0,97.9944,98.0112,97.9692,97.9776,34800.0
2017-08-09 11:45:00,116.68,116.68,116.63,116.66,15258.0,97.9776,97.9776,97.9356,97.9608,15258.0
2017-08-09 11:50:00,116.66,116.82,116.63,116.78,28832.0,97.9608,98.0952,97.9356,98.0616,28832.0
2017-08-09 11:55:00,116.78,116.82,116.76,116.79,67023.0,98.0616,98.0952,98.0448,98.07,67023.0
2017-08-09 12:00:00,116.78,116.82,116.76,116.78,5555.0,98.0616,98.0952,98.0448,98.0616,5555.0
2017-08-09 12:05:00,116.79,116.8,116.76,116.77,14516.0,98.07,98.0784,98.0448,98.0532,14516.0
2017-08-09 12:10:00,116.74,116.75,116.71,116.72,2336.0,98.028,98.0364,98.0028,98.0112,2336.0
2017-08-09 12:15:00,116.73,116.76,116.73,116.76,13296.0,98.0196,98.0448,98.0196,98.0448,13296.0
2017-08-09 12:20:00,116.76,116.8,116.75,116.78,7811.0,98.0448,98.0784,98.0364,98.0616,7811.0
2017-08-09 12:25:00,116.78,116.79,116.74,116.74,9805.0,98.0616,98.07,98.028,98.028,9805.0
2017-08-09 12:30:00,116.74,116.75,116.73,116.74,2662.0,98.028,98.0364,98.0196,98.028,2662.0
2017-08-09 12:35:00,116.75,116.75,116.69,116.69,3275.0,98.0364,98.0364,97.986,97.986,3275.0
2017-08-09 12:40:00,116.7,116.71,116.68,116.71,44929.0,97.9944,98.0028,97.9776,98.0028,44929.0
2017-08-09 12:45:00,116.71,116.72,116.69,116.7,5414.0,98.0028,98.0112,97.986,97.9944,5414.0
2017-08-09 12:50:00,116.71,116.71,116.69,116.7,3599.0,98.0028,98.0028,97.986,97.9944,3599.0
2017-08-09 12:55:00,116.7,116.71,116.67,116.67,6845.0,97.9944,98.0028,97.9692,97.9692,6845.0
2017-08-09 13:00:00,116.69,116.76,116.68,116.73,23525.0,97.986,98.0448,97.9776,98.0196,23525.0
2017-08-09 13:05:00,116.73,116.74,116.71,116.73,11963.0,98.0196,98.028,98.0028,98.0196,11963.0
2017-08-09 13:10:00,116.72,116.73,116.7,116.71,11859.0,98.0112,98.0196,97.9944,98.0028,11859.0
2017-08-09 13:15:00,116.7,116.7,116.64,116.65,5925.0,97.9944,97.9944,97.944,97.9524,5925.0
2017-08-09 13:20:00,116.66,116.72,116.65,116.69,3408.0,97.9608,98.0112,97.9524,97.986,3408.0
2017-08-09 13:25:00,116.69,116.7,116.66,116.68,10952.0,97.986,97.9944,97.9608,97.9776,10952.0
2017-08-09 13:30:00,116.69,116.7,116.67,116.67,3743.0,97.986,97.9944,97.9692,97.9692,3743.0
2017-08-09 13:35:00,116.66,116.69,116.66,116.67,9647.0,97.9608,97.986,97.9608,97.9692,9647.0
2017-08-09 13:40:00,116.67,116.74,116.67,116.69,4610.0,97.9692,98.028,97.9692,97.986,4610.0
2017-08-09 13:45:00,116.68,116.69,116.67,116.68,1587.0,97.9776,97.986,97.9692,97.9776,1587.0
2017-08-09 13:50:00,116.67,116.67,116.62,116.64,16938.0,97.9692,97.9692,97.9272,97.944,16938.0
2017-08-09 13:55:00,116.63,116.64,116.6,116.61,45805.0,97.9356,97.944,97.9104,97.9188,45805.0
2017-08-09 14:00:00,116.62,116.63,116.58,116.6,43037.0,97.9272,97.9356,97.8937,97.9104,43037.0
2017-08-09 14:05:00,116.6,116.6,116.55,116.55,8752.0,97.9104,97.9104,97.8685,97.8685,8752.0
2017-08-09 14:10:00,116.55,116.56,116.53,116.56,4274.0,97.8685,97.8769,97.8517,97.8769,4274.0
2017-08-09 14:15:00,116.54,116.56,116.52,116.55,49332.0,97.8601,97.8769,97.8433,97.8685,49332.0
2017-08-09 14:20:00,116.54,116.57,116.52,116.54,31880.0,97.8601,97.8853,97.8433,97.8601,31880.0
2017-08-09 14:25:00,116.54,116.58,116.54,116.57,25126.0,97.8601,97.8937,97.8601,97.8853,25126.0
2017-08-09 14:30:00,116.58,116.6,116.5,116.5,59246.0,97.8937,97.9104,97.8265,97.8265,59246.0
2017-08-09 14:35:00,116.52,116.54,116.51,116.52,7860.0,97.8433,97.8601,97.8349,97.8433,7860.0
2017-08-09 14:40:00,116.53,116.54,116.52,116.54,4302.0,97.8517,97.8601,97.8433,97.8601,4302.0
2017-08-09 14:45:00,116.54,116.59,116.5,116.58,36478.0,97.8601,97.902,97.8265,97.8937,36478.0
2017-08-09 14:50:00,116.56,116.6,116.56,116.59,4063.0,97.8769,97.9104,97.8769,97.902,4063.0
2017-08-09 14:55:00,116.6,116.62,116.59,116.6,3859.0,97.9104,97.9272,97.902,97.9104,3859.0
2017-08-09 15:00:00,116.59,116.62,116.59,116.61,13662.0,97.902,97.9272,97.902,97.9188,13662.0
2017-08-09 15:05:00,116.6,116.6,116.54,116.56,14956.0,97.9104,97.9104,97.8601,97.8769,14956.0
2017-08-09 15:10:00,116.56,116.63,116.56,116.59,6095.0,97.8769,97.9356,97.8769,97.902,6095.0
2017-08-09 15:15:00,116.6,116.67,116.6,116.67,21749.0,97.9104,97.9692,97.9104,97.9692,21749.0
2017-08-09 15:20:00,116.65,116.65,116.62,116.65,10921.0,97.9524,97.9524,97.9272,97.9524,10921.0
2017-08-09 15:25:00,116.66,116.68,116.65,116.67,10747.0,97.9608,97.9776,97.9524,97.9692,10747.0
2017-08-09 15:30:00,116.67,116.67,116.63,116.67,35750.0,97.9692,97.9692,97.9356,97.9692,35750.0
2017-08-09 15:35:00,116.67,116.75,116.65,116.74,14321.0,97.9692,98.0364,97.9524,98.028,14321.0
2017-08-09 15:40:00,116.75,116.77,116.74,116.76,12385.0,98.0364,98.0532,98.028,98.0448,12385.0
2017-08-09 15:45:00,116.75,116.83,116.75,116.83,16991.0,98.0364,98.1036,98.0364,98.1036,16991.0
2017-08-09 15:50:00,116.84,116.87,116.79,116.8,88639.0,98.112,98.1372,98.07,98.0784,88639.0
2017-08-09 15:55:00,116.8,116.87,116.79,116.85,266719.0,98.0784,98.1372,98.07,98.1204,266719.0
2017-08-10 09:30:00,116.47,116.6,116.37,116.48,40680.0,97.8013,97.9104,97.7173,97.8097,40680.0
2017-08-10 09:35:00,116.47,116.47,116.39,116.4,26553.0,97.8013,97.8013,97.7341,97.7425,26553.0
2017-08-10 09:40:00,116.4,116.4,116.25,116.33,38190.0,97.7425,97.7425,97.6165,97.6837,38190.0
2017-08-10 09:45:00,116.33,116.35,116.26,116.34,24278.0,97.6837,97.7005,97.6249,97.6921,24278.0
2017-08-10 09:50:00,116.34,116.43,116.34,116.42,12160.0,97.6921,97.7677,97.6921,97.7593,12160.0
2017-08-10 09:55:00,116.43,116.43,116.32,116.35,8199.0,97.7677,97.7677,97.6753,97.7005,8199.0
2017-08-10 10:00:00,116.35,116.35,116.2,116.22,34015.0,97.7005,97.7005,97.5746,97.5914,34015.0
2017-08-10 10:05:00,116.21,116.22,116.04,116.17,59709.0,97.583,97.5914,97.4402,97.5494,59709.0
2017-08-10 10:10:00,116.16,116.16,116.06,116.09,45641.0,97.541,97.541,97.457,97.4822,45641.0
2017-08-10 10:15:00,116.12,116.22,116.02,116.22,101017.0,97.5074,97.5914,97.4234,97.5914,101017.0
2017-08-10 10:20:00,116.21,116.22,116.13,116.14,90948.0,97.583,97.5914,97.5158,97.5242,90948.0
2017-08-10 10:25:00,116.13,116.2,116.08,116.2,45058.0,97.5158,97.5746,97.4738,97.5746,45058.0
2017-08-10 10:30:00,116.21,116.25,116.14,116.23,509075.0,97.583,97.6165,97.5242,97.5998,509075.0
2017-08-10 10:35:00,116.22,116.27,116.2,116.25,11666.0,97.5914,97.6333,97.5746,97.6165,11666.0
2017-08-10 10:40:00,116.26,116.28,116.21,116.27,11949.0,97.6249,97.6417,97.583,97.6333,11949.0
2017-08-10 10:45:00,116.28,116.28,116.22,116.23,8143.0,97.6417,97.6417,97.5914,97.5998,8143.0
2017-08-10 10:50:00,116.2,116.2,116.13,116.17,16192.0,97.5746,97.5746,97.5158,97.5494,16192.0
2017-08-10 10:55:00,116.16,116.17,116.11,116.12,20085.0,97.541,97.5494,97.499,97.5074,20085.0
2017-08-10 11:00:00,116.11,116.13,116.07,116.08,42883.0,97.499,97.5158,97.4654,97.4738,42883.0
2017-08-10 11:05:00,116.08,116.15,116.08,116.15,14697.0,97.4738,97.5326,97.4738,97.5326,14697.0
2017-08-10 11:10:00,116.15,116.16,116.09,116.11,57738.0,97.5326,97.541,97.4822,97.499,57738.0
2017-08-10 11:15:00,116.1,116.1,116.02,116.04,19827.0,97.4906,97.4906,97.4234,97.4402,19827.0
2017-08-10 11:20:00,116.05,116.05,115.92,115.93,37883.0,97.4486,97.4486,97.3394,97.3478,37883.0
2017-08-10 11:25:00,115.92,116.05,115.92,116.05,20274.0,97.3394,97.4486,97.3394,97.4486,20274.0
2017-08-10 11:30:00,116.05,116.13,116.04,116.11,22048.0,97.4486,97.5158,97.4402,97.499,22048.0
2017-08-10 11:35:00,116.11,116.15,116.07,116.14,33978.0,97.499,97.5326,97.4654,97.5242,33978.0
2017-08-10 11:40:00,116.13,116.14,116.03,116.07,14920.0,97.5158,97.5242,97.4318,97.4654,14920.0
2017-08-10 11:45:00,116.06,116.07,116.02,116.03,27961.0,97.457,97.4654,97.4234,97.4318,27961.0
2017-08-10 11:50:00,116.03,116.06,115.98,116.0,25709.0,97.4318,97.457,97.3898,97.4066,25709.0
2017-08-10 11:55:00,116.0,116.06,115.99,116.04,20424.0,97.4066,97.457,97.3982,97.4402,20424.0
2017-08-10 12:00:00,116.03,116.04,115.94,115.96,41004.0,97.4318,97.4402,97.3562,97.373,41004.0
2017-08-10 12:05:00,115.95,116.02,115.92,116.02,14313.0,97.3646,97.4234,97.3394,97.4234,14313.0
2017-08-10 12:10:00,116.03,116.04,116.0,116.0,19812.0,97.4318,97.4402,97.4066,97.4066,19812.0
2017-08-10 12:15:00,116.01,116.04,115.91,115.95,16501.0,97.415,97.4402,97.331,97.3646,16501.0
2017-08-10 12:20:00,115.94,115.94,115.89,115.93,17551.0,97.3562,97.3562,97.3142,97.3478,17551.0
2017-08-10 12:25:00,115.93,115.95,115.89,115.9,20693.0,97.3478,97.3646,97.3142,97.3226,20693.0
2017-08-10 12:30:00,115.9,115.94,115.86,115.87,16973.0,97.3226,97.3562,97.2891,97.2975,16973.0
2017-08-10 12:35:00,115.87,115.91,115.84,115.87,11583.0,97.2975,97.331,97.2723,97.2975,11583.0
2017-08-10 12:40:00,115.87,115.91,115.87,115.88,12123.0,97.2975,97.331,97.2975,97.3059,12123.0
2017-08-10 12:45:00,115.89,115.95,115.88,115.92,22293.0,97.3142,97.3646,97.3059,97.3394,22293.0
2017-08-10 12:50:00,115.91,115.95,115.89,115.95,27019.0,97.331,97.3646,97.3142,97.3646,27019.0
2017-08-10 12:55:00,115.95,115.97,115.92,115.97,20275.0,97.3646,97.3814,97.3394,97.3814,20275.0
2017-08-10 13:00:00,115.97,116.05,115.97,116.05,25433.0,97.3814,97.4486,97.3814,97.4486,25433.0
2017-08-10 13:05:00,116.06,116.06,115.97,115.99,10526.0,97.457,97.457,97.3814,97.3982,10526.0
2017-08-10 13:10:00,115.97,116.0,115.93,115.95,35129.0,97.3814,97.4066,97.3478,97.3646,35129.0
2017-08-10 13:15:00,115.95,115.98,115.94,115.97,29903.0,97.3646,97.3898,97.3562,97.3814,29903.0
2017-08-10 13:20:00,115.96,116.07,115.96,116.04,38613.0,97.373,97.4654,97.373,97.4402,38613.0
2017-08-10 13:25:00,116.04,116.04,115.99,116.03,19057.0,97.4402,97.4402,97.3982,97.4318,19057.0
2017-08-10 13:30:00,116.03,116.05,116.0,116.05,19610.0,97.4318,97.4486,97.4066,97.4486,19610.0
2017-08-10 13:35:00,116.04,116.04,115.98,116.0,23817.0,97.4402,97.4402,97.3898,97.4066,23817.0
2017-08-10 13:40:00,115.99,115.99,115.88,115.88,24815.0,97.3982,97.3982,97.3059,97.3059,24815.0
2017-08-10 13:45:00,115.88,115.91,115.87,115.88,19610.0,97.3059,97.331,97.2975,97.3059,19610.0
2017-08-10 13:50:00,115.89,115.89,115.85,115.86,22185.0,97.3142,97.3142,97.2807,97.2891,22185.0
2017-08-10 13:55:00,115.87,115.92,115.85,115.91,35379.0,97.2975,97.3394,97.2807,97.331,35379.0
2017-08-10 14:00:00,115.91,115.91,115.85,115.88,26311.0,97.331,97.331,97.2807,97.3059,26311.0
2017-08-10 14:05:00,115.88,115.9,115.83,115.88,40274.0,97.3059,97.3226,97.2639,97.3059,40274.0
2017-08-10 14:10:00,115.89,115.96,115.88,115.95,28574.0,97.3142,97.373,97.3059,97.3646,28574.0
2017-08-10 14:15:00,115.96,116.05,115.95,116.05,35839.0,97.373,97.4486,97.3646,97.4486,35839.0
2017-08-10 14:20:00,116.05,116.12,116.04,116.06,50154.0,97.4486,97.5074,97.4402,97.457,50154.0
2017-08-10 14:25:00,116.05,116.06,115.99,116.01,22080.0,97.4486,97.457,97.3982,97.415,22080.0
2017-08-10 14:30:00,116.01,116.17,116.01,116.13,50217.0,97.415,97.5494,97.415,97.5158,50217.0
2017-08-10 14:35:00,116.13,116.13,115.98,115.98,32582.0,97.5158,97.5158,97.3898,97.3898,32582.0
2017-08-10 14:40:00,115.99,116.03,115.97,116.01,37334.0,97.3982,97.4318,97.3814,97.415,37334.0
2017-08-10 14:45:00,116.01,116.07,115.98,116.06,37262.0,97.415,97.4654,97.3898,97.457,37262.0
2017-08-10 14:50:00,116.06,116.07,115.99,115.99,31235.0,97.457,97.4654,97.3982,97.3982,31235.0
2017-08-10 14:55:00,115.99,116.01,115.93,115.96,36498.0,97.3982,97.415,97.3478,97.373,36498.0
2017-08-10 15:00:00,115.96,116.01,115.9,115.92,53841.0,97.373,97.415,97.3226,97.3394,53841.0
2017-08-10 15:05:00,115.92,115.92,115.87,115.88,25585.0,97.3394,97.3394,97.2975,97.3059,25585.0
2017-08-10 15:10:00,115.87,115.87,115.76,115.76,27686.0,97.2975,97.2975,97.2051,97.2051,27686.0
2017-08-10 15:15:00,115.76,115.76,115.65,115.69,58008.0,97.2051,97.2051,97.1127,97.1463,58008.0
2017-08-10 15:20:00,115.7,115.71,115.63,115.66,78109.0,97.1547,97.1631,97.0959,97.1211,78109.0
2017-08-10 15:25:00,115.66,115.68,115.6,115.66,36528.0,97.1211,97.1379,97.0707,97.1211,36528.0
2017-08-10 15:30:00,115.67,115.71,115.59,115.61,68061.0,97.1295,97.1631,97.0623,97.0791,68061.0
2017-08-10 15:35:00,115.6,115.66,115.56,115.57,58733.0,97.0707,97.1211,97.0371,97.0455,58733.0
2017-08-10 15:40:00,115.57,115.64,115.56,115.58,57031.0,97.0455,97.1043,97.0371,97.0539,57031.0
2017-08-10 15:45:00,115.58,115.58,115.43,115.44,84513.0,97.0539,97.0539,96.928,96.9364,84513.0
2017-08-10 15:50:00,115.44,115.52,115.44,115.51,127860.0,96.9364,97.0036,96.9364,96.9952,127860.0
2017-08-10 15:55:00,115.51,115.54,115.42,115.47,203995.0,96.9952,97.0203,96.9196,96.9616,203995.0
2017-08-11 09:30:00,115.43,115.61,115.41,115.6,35973.0,96.928,97.0791,96.9112,97.0707,35973.0
2017-08-11 09:35:00,115.6,115.63,115.47,115.49,38596.0,97.0707,97.0959,96.9616,96.9784,38596.0
2017-08-11 09:40:00,115.48,115.54,115.44,115.51,36207.0,96.97,97.0203,96.9364,96.9952,36207.0
2017-08-11 09:45:00,115.51,115.52,115.36,115.44,29563.0,96.9952,97.0036,96.8692,96.9364,29563.0
2017-08-11 09:50:00,115.45,115.51,115.42,115.47,31255.0,96.9448,96.9952,96.9196,96.9616,31255.0
2017-08-11 09:55:00,115.47,115.48,115.37,115.41,25335.0,96.9616,96.97,96.8776,96.9112,25335.0
2017-08-11 10:00:00,115.4,115.43,115.38,115.42,5977.0,96.9028,96.928,96.886,96.9196,5977.0
2017-08-11 10:05:00,115.42,115.59,115.42,115.55,19650.0,96.9196,97.0623,96.9196,97.0287,19650.0
2017-08-11 10:10:00,115.57,115.63,115.56,115.61,10383.0,97.0455,97.0959,97.0371,97.0791,10383.0
2017-08-11 10:15:00,115.6,115.6,115.53,115.54,7664.0,97.0707,97.0707,97.012,97.0203,7664.0
2017-08-11 10:20:00,115.51,115.55,115.5,115.55,6304.0,96.9952,97.0287,96.9868,97.0287,6304.0
2017-08-11 10:25:00,115.52,115.54,115.49,115.49,3497.0,97.0036,97.0203,96.9784,96.9784,3497.0
2017-08-11 10:30:00,115.51,115.55,115.46,115.55,8440.0,96.9952,97.0287,96.9532,97.0287,8440.0
2017-08-11 10:35:00,115.56,115.6,115.54,115.55,13529.0,97.0371,97.0707,97.0203,97.0287,13529.0
2017-08-11 10:40:00,115.56,115.67,115.55,115.59,16631.0,97.0371,97.1295,97.0287,97.0623,16631.0
2017-08-11 10:45:00,115.6,115.63,115.6,115.62,4264.0,97.0707,97.0959,97.0707,97.0875,4264.0
2017-08-11 10:50:00,115.6,115.63,115.59,115.61,5773.0,97.0707,97.0959,97.0623,97.0791,5773.0
2017-08-11 10:55:00,115.62,115.62,115.59,115.6,11826.0,97.0875,97.0875,97.0623,97.0707,11826.0
2017-08-11 11:00:00,115.6,115.61,115.54,115.57,18654.0,97.0707,97.0791,97.0203,97.0455,18654.0
2017-08-11 11:05:00,115.58,115.59,115.54,115.56,9087.0,97.0539,97.0623,97.0203,97.0371,9087.0
2017-08-11 11:10:00,115.56,115.57,115.55,115.57,4608.0,97.0371,97.0455,97.0287,97.0455,4608.0
2017-08-11 11:15:00,115.55,115.55,115.47,115.47,22970.0,97.0287,97.0287,96.9616,96.9616,22970.0
2017-08-11 11:20:00,115.45,115.45,115.35,115.41,18218.0,96.9448,96.9448,96.8608,96.9112,18218.0
2017-08-11 11:25:00,115.39,115.43,115.31,115.33,19047.0,96.8944,96.928,96.8272,96.844,19047.0
2017-08-11 11:30:00,115.32,115.37,115.32,115.37,5151.0,96.8356,96.8776,96.8356,96.8776,5151.0
2017-08-11 11:35:00,115.4,115.43,115.39,115.42,8315.0,96.9028,96.928,96.8944,96.9196,8315.0
2017-08-11 11:40:00,115.4,115.41,115.38,115.41,6288.0,96.9028,96.9112,96.886,96.9112,6288.0
2017-08-11 11:45:00,115.42,115.48,115.41,115.44,36584.0,96.9196,96.97,96.9112,96.9364,36584.0
2017-08-11 11:50:00,115.45,115.45,115.37,115.4,4572.0,96.9448,96.9448,96.8776,96.9028,4572.0
2017-08-11 11:55:00,115.39,115.39,115.34,115.34,1140.0,96.8944,96.8944,96.8524,96.8524,1140.0
2017-08-11 12:00:00,115.35,115.37,115.3,115.31,4610.0,96.8608,96.8776,96.8188,96.8272,4610.0
2017-08-11 12:05:00,115.34,115.38,115.34,115.37,1849.0,96.8524,96.886,96.8524,96.8776,1849.0
2017-08-11 12:10:00,115.39,115.43,115.39,115.39,10315.0,96.8944,96.928,96.8944,96.8944,10315.0
2017-08-11 12:15:00,115.38,115.4,115.36,115.39,7066.0,96.886,96.9028,96.8692,96.8944,7066.0
2017-08-11 12:20:00,115.4,115.44,115.38,115.38,9934.0,96.9028,96.9364,96.886,96.886,9934.0
2017-08-11 12:25:00,115.38,115.38,115.35,115.35,12767.0,96.886,96.886,96.8608,96.8608,12767.0
2017-08-11 12:30:00,115.36,115.38,115.34,115.37,2780.0,96.8692,96.886,96.8524,96.8776,2780.0
2017-08-11 12:35:00,115.38,115.4,115.37,115.39,4165.0,96.886,96.9028,96.8776,96.8944,4165.0
2017-08-11 12:40:00,115.39,115.44,115.39,115.42,3083.0,96.8944,96.9364,96.8944,96.9196,3083.0
2017-08-11 12:45:00,115.42,115.42,115.37,115.37,4980.0,96.9196,96.9196,96.8776,96.8776,4980.0
2017-08-11 12:50:00,115.38,115.38,115.36,115.37,1729.0,96.886,96.886,96.8692,96.8776,1729.0
2017-08-11 12:55:00,115.37,115.37,115.34,115.34,3972.0,96.8776,96.8776,96.8524,96.8524,3972.0
2017-08-11 13:00:00,115.33,115.37,115.33,115.37,3326.0,96.844,96.8776,96.844,96.8776,3326.0
2017-08-11 13:05:00,115.36,115.43,115.36,115.43,4945.0,96.8692,96.928,96.8692,96.928,4945.0
2017-08-11 13:10:00,115.43,115.43,115.4,115.41,1875.0,96.928,96.928,96.9028,96.9112,1875.0
2017-08-11 13:15:00,115.41,115.44,115.4,115.44,7492.0,96.9112,96.9364,96.9028,96.9364,7492.0
2017-08-11 13:20:00,115.44,115.44,115.37,115.37,5217.0,96.9364,96.9364,96.8776,96.8776,5217.0
2017-08-11 13:25:00,115.37,115.41,115.37,115.38,4353.0,96.8776,96.9112,96.8776,96.886,4353.0
2017-08-11 13:30:00,115.38,115.43,115.38,115.4,2016.0,96.886,96.928,96.886,96.9028,2016.0
2017-08-11 13:35:00,115.38,115.39,115.35,115.36,14638.0,96.886,96.8944,96.8608,96.8692,14638.0
2017-08-11 13:40:00,115.36,115.38,115.3,115.32,12868.0,96.8692,96.886,96.8188,96.8356,12868.0
2017-08-11 13:45:00,115.33,115.35,115.32,115.35,4844.0,96.844,96.8608,96.8356,96.8608,4844.0
2017-08-11 13:50:00,115.34,115.37,115.33,115.36,10705.0,96.8524,96.8776,96.844,96.8692,10705.0
2017-08-11 13:55:00,115.36,115.38,115.36,115.36,4141.0,96.8692,96.886,96.8692,96.8692,4141.0
2017-08-11 14:00:00,115.36,115.38,115.35,115.37,1917.0,96.8692,96.886,96.8608,96.8776,1917.0
2017-08-11 14:05:00,115.37,115.39,115.35,115.38,5716.0,96.8776,96.8944,96.8608,96.886,5716.0
2017-08-11 14:10:00,115.39,115.42,115.38,115.41,2387.0,96.8944,96.9196,96.886,96.9112,2387.0
2017-08-11 14:15:00,115.43,115.47,115.4,115.4,37022.0,96.928,96.9616,96.9028,96.9028,37022.0
2017-08-11 14:20:00,115.42,115.43,115.39,115.39,6317.0,96.9196,96.928,96.8944,96.8944,6317.0
2017-08-11 14:25:00,115.37,115.39,115.34,115.35,8884.0,96.8776,96.8944,96.8524,96.8608,8884.0
2017-08-11 14:30:00,115.35,115.36,115.3,115.3,19546.0,96.8608,96.8692,96.8188,96.8188,19546.0
2017-08-11 14:35:00,115.27,115.27,115.16,115.22,11940.0,96.7936,96.7936,96.7013,96.7516,11940.0
2017-08-11 14:40:00,115.23,115.29,115.23,115.26,11228.0,96.76,96.8104,96.76,96.7852,11228.0
2017-08-11 14:45:00,115.28,115.3,115.25,115.25,3764.0,96.802,96.8188,96.7768,96.7768,3764.0
2017-08-11 14:50:00,115.26,115.3,115.19,115.2,4729.0,96.7852,96.8188,96.7265,96.7348,4729.0
2017-08-11 14:55:00,115.2,115.25,115.14,115.16,8043.0,96.7348,96.7768,96.6845,96.7013,8043.0
2017-08-11 15:00:00,115.19,115.24,115.19,115.22,22046.0,96.7265,96.7684,96.7265,96.7516,22046.0
2017-08-11 15:05:00,115.25,115.25,115.21,115.21,2657.0,96.7768,96.7768,96.7432,96.7432,2657.0
2017-08-11 15:10:00,115.22,115.25,115.2,115.21,8763.0,96.7516,96.7768,96.7348,96.7432,8763.0
2017-08-11 15:15:00,115.21,115.21,115.13,115.14,12368.0,96.7432,96.7432,96.6761,96.6845,12368.0
2017-08-11 15:20:00,115.15,115.22,115.14,115.22,8102.0,96.6929,96.7516,96.6845,96.7516,8102.0
2017-08-11 15:25:00,115.23,115.26,115.22,115.23,6104.0,96.76,96.7852,96.7516,96.76,6104.0
2017-08-11 15:30:00,115.24,115.25,115.2,115.23,4462.0,96.7684,96.7768,96.7348,96.76,4462.0
2017-08-11 15:35:00,115.23,115.32,115.21,115.32,26020.0,96.76,96.8356,96.7432,96.8356,26020.0
2017-08-11 15:40:00,115.32,115.32,115.28,115.31,4848.0,96.8356,96.8356,96.802,96.8272,4848.0
2017-08-11 15:45:00,115.31,115.4,115.31,115.39,20329.0,96.8272,96.9028,96.8272,96.8944,20329.0
2017-08-11 15:50:00,115.39,115.39,115.35,115.37,18767.0,96.8944,96.8944,96.8608,96.8776,18767.0
2017-08-11 15:55:00,115.37,115.37,115.22,115.26,86546.0,96.8776,96.8776,96.7516,96.7852,86546.0
2017-08-14 09:30:00,115.91,116.01,115.91,116.0,74127.0,97.331,97.415,97.331,97.4066,74127.0
2017-08-14 09:35:00,116.01,116.13,116.01,116.13,49701.0,97.415,97.5158,97.415,97.5158,49701.0
2017-08-14 09:40:00,116.13,116.17,116.12,116.16,168794.0,97.5158,97.5494,97.5074,97.541,168794.0
2017-08-14 09:45:00,116.17,116.22,116.17,116.2,9732.0,97.5494,97.5914,97.5494,97.5746,9732.0
2017-08-14 09:50:00,116.22,116.23,116.15,116.21,22941.0,97.5914,97.5998,97.5326,97.583,22941.0
2017-08-14 09:55:00,116.21,116.25,116.21,116.23,8166.0,97.583,97.6165,97.583,97.5998,8166.0
2017-08-14 10:00:00,116.22,116.27,116.18,116.21,71744.0,97.5914,97.6333,97.5578,97.583,71744.0
2017-08-14 10:05:00,116.23,116.23,116.17,116.17,58596.0,97.5998,97.5998,97.5494,97.5494,58596.0
2017-08-14 10:10:00,116.18,116.2,116.15,116.16,28273.0,97.5578,97.5746,97.5326,97.541,28273.0
2017-08-14 10:15:00,116.16,116.2,116.15,116.19,58221.0,97.541,97.5746,97.5326,97.5662,58221.0
2017-08-14 10:20:00,116.21,116.23,116.2,116.22,11604.0,97.583,97.5998,97.5746,97.5914,11604.0
2017-08-14 10:25:00,116.24,116.24,116.19,116.2,8721.0,97.6081,97.6081,97.5662,97.5746,8721.0
2017-08-14 10:30:00,116.2,116.24,116.19,116.24,10155.0,97.5746,97.6081,97.5662,97.6081,10155.0
2017-08-14 10:35:00,116.26,116.3,116.24,116.28,8288.0,97.6249,97.6585,97.6081,97.6417,8288.0
2017-08-14 10:40:00,116.29,116.35,116.28,116.34,6378.0,97.6501,97.7005,97.6417,97.6921,6378.0
2017-08-14 10:45:00,116.34,116.4,116.34,116.39,22265.0,97.6921,97.7425,97.6921,97.7341,22265.0
2017-08-14 10:50:00,116.39,116.45,116.38,116.4,17127.0,97.7341,97.7845,97.7257,97.7425,17127.0
2017-08-14 10:55:00,116.4,116.42,116.39,116.4,3843.0,97.7425,97.7593,97.7341,97.7425,3843.0
2017-08-14 11:00:00,116.39,116.39,116.37,116.37,10881.0,97.7341,97.7341,97.7173,97.7173,10881.0
2017-08-14 11:05:00,116.4,116.41,116.38,116.4,53643.0,97.7425,97.7509,97.7257,97.7425,53643.0
2017-08-14 11:10:00,116.4,116.42,116.35,116.35,3580.0,97.7425,97.7593,97.7005,97.7005,3580.0
2017-08-14 11:15:00,116.36,116.37,116.32,116.34,4489.0,97.7089,97.7173,97.6753,97.6921,4489.0
2017-08-14 11:20:00,116.34,116.36,116.33,116.36,3273.0,97.6921,97.7089,97.6837,97.7089,3273.0
2017-08-14 11:25:00,116.38,116.41,116.36,116.41,3051.0,97.7257,97.7509,97.7089,97.7509,3051.0
2017-08-14 11:30:00,116.42,116.43,116.4,116.4,4490.0,97.7593,97.7677,97.7425,97.7425,4490.0
2017-08-14 11:35:00,116.38,116.39,116.36,116.37,13863.0,97.7257,97.7341,97.7089,97.7173,13863.0
2017-08-14 11:40:00,116.38,116.42,116.37,116.41,2298.0,97.7257,97.7593,97.7173,97.7509,2298.0
2017-08-14 11:45:00,116.42,116.47,116.42,116.46,6454.0,97.7593,97.8013,97.7593,97.7929,6454.0
2017-08-14 11:50:00,116.44,116.47,116.4,116.41,19772.0,97.7761,97.8013,97.7425,97.7509,19772.0
2017-08-14 11:55:00,116.41,116.42,116.4,116.41,3635.0,97.7509,97.7593,97.7425,97.7509,3635.0
2017-08-14 12:00:00,116.43,116.47,116.43,116.46,2447.0,97.7677,97.8013,97.7677,97.7929,2447.0
2017-08-14 12:05:00,116.46,116.46,116.43,116.44,3823.0,97.7929,97.7929,97.7677,97.7761,3823.0
2017-08-14 12:10:00,116.44,116.44,116.42,116.42,3916.0,97.7761,97.7761,97.7593,97.7593,3916.0
2017-08-14 12:15:00,116.4,116.4,116.38,116.38,1100.0,97.7425,97.7425,97.7257,97.7257,1100.0
2017-08-14 12:20:00,116.4,116.4,116.38,116.4,6964.0,97.7425,97.7425,97.7257,97.7425,6964.0
2017-08-14 12:25:00,116.4,116.41,116.34,116.35,3802.0,97.7425,97.7509,97.6921,97.7005,3802.0
2017-08-14 12:30:00,116.33,116.34,116.31,116.33,3700.0,97.6837,97.6921,97.6669,97.6837,3700.0
2017-08-14 12:35:00,116.33,116.33,116.29,116.29,13629.0,97.6837,97.6837,97.6501,97.6501,13629.0
2017-08-14 12:40:00,116.29,116.31,116.28,116.31,5962.0,97.6501,97.6669,97.6417,97.6669,5962.0
2017-08-14 12:45:00,116.3,116.31,116.28,116.31,12345.0,97.6585,97.6669,97.6417,97.6669,12345.0
2017-08-14 12:50:00,116.32,116.33,116.31,116.32,2205.0,97.6753,97.6837,97.6669,97.6753,2205.0
2017-08-14 12:55:00,116.31,116.33,116.29,116.29,2975.0,97.6669,97.6837,97.6501,97.6501,2975.0
2017-08-14 13:00:00,116.29,116.3,116.28,116.29,1356.0,97.6501,97.6585,97.6417,97.6501,1356.0
2017-08-14 13:05:00,116.32,116.33,116.32,116.32,1780.0,97.6753,97.6837,97.6753,97.6753,1780.0
2017-08-14 13:10:00,116.32,116.33,116.29,116.29,2684.0,97.6753,97.6837,97.6501,97.6501,2684.0
2017-08-14 13:15:00,116.3,116.31,116.25,116.26,2200.0,97.6585,97.6669,97.6165,97.6249,2200.0
2017-08-14 13:20:00,116.25,116.26,116.23,116.23,2794.0,97.6165,97.6249,97.5998,97.5998,2794.0
2017-08-14 13:25:00,116.23,116.26,116.22,116.25,3078.0,97.5998,97.6249,97.5914,97.6165,3078.0
2017-08-14 13:30:00,116.25,116.26,116.22,116.22,2261.0,97.6165,97.6249,97.5914,97.5914,2261.0
2017-08-14 13:35:00,116.23,116.27,116.22,116.26,3966.0,97.5998,97.6333,97.5914,97.6249,3966.0
2017-08-14 13:40:00,116.25,116.25,116.22,116.23,3060.0,97.6165,97.6165,97.5914,97.5998,3060.0
2017-08-14 13:45:00,116.23,116.23,116.19,116.22,7930.0,97.5998,97.5998,97.5662,97.5914,7930.0
2017-08-14 13:50:00,116.22,116.24,116.22,116.23,2330.0,97.5914,97.6081,97.5914,97.5998,2330.0
2017-08-14 13:55:00,116.25,116.27,116.25,116.27,31728.0,97.6165,97.6333,97.6165,97.6333,31728.0
2017-08-14 14:00:00,116.28,116.29,116.26,116.27,4947.0,97.6417,97.6501,97.6249,97.6333,4947.0
2017-08-14 14:05:00,116.27,116.3,116.26,116.26,2297.0,97.6333,97.6585,97.6249,97.6249,2297.0
2017-08-14 14:10:00,116.26,116.27,116.22,116.22,33920.0,97.6249,97.6333,97.5914,97.5914,33920.0
2017-08-14 14:15:00,116.22,116.24,116.21,116.24,18688.0,97.5914,97.6081,97.583,97.6081,18688.0
2017-08-14 14:20:00,116.24,116.26,116.23,116.25,6251.0,97.6081,97.6249,97.5998,97.6165,6251.0
2017-08-14 14:25:00,116.27,116.28,116.24,116.25,2793.0,97.6333,97.6417,97.6081,97.6165,2793.0
2017-08-14 14:30:00,116.26,116.27,116.25,116.25,10286.0,97.6249,97.6333,97.6165,97.6165,10286.0
2017-08-14 14:35:00,116.24,116.26,116.23,116.26,38288.0,97.6081,97.6249,97.5998,97.6249,38288.0
2017-08-14 14:40:00,116.25,116.28,116.25,116.26,32104.0,97.6165,97.6417,97.6165,97.6249,32104.0
2017-08-14 14:45:00,116.26,116.26,116.15,116.16,24538.0,97.6249,97.6249,97.5326,97.541,24538.0
2017-08-14 14:50:00,116.14,116.14,116.11,116.13,8740.0,97.5242,97.5242,97.499,97.5158,8740.0
2017-08-14 14:55:00,116.12,116.17,116.12,116.15,11062.0,97.5074,97.5494,97.5074,97.5326,11062.0
2017-08-14 15:00:00,116.15,116.16,116.12,116.12,7378.0,97.5326,97.541,97.5074,97.5074,7378.0
2017-08-14 15:05:00,116.12,116.15,116.11,116.15,6677.0,97.5074,97.5326,97.499,97.5326,6677.0
2017-08-14 15:10:00,116.16,116.2,116.15,116.2,10516.0,97.541,97.5746,97.5326,97.5746,10516.0
2017-08-14 15:15:00,116.2,116.22,116.19,116.21,5917.0,97.5746,97.5914,97.5662,97.583,5917.0
2017-08-14 15:20:00,116.22,116.25,116.21,116.24,7848.0,97.5914,97.6165,97.583,97.6081,7848.0
2017-08-14 15:25:00,116.24,116.3,116.23,116.29,20859.0,97.6081,97.6585,97.5998,97.6501,20859.0
2017-08-14 15:30:00,116.29,116.31,116.26,116.27,14605.0,97.6501,97.6669,97.6249,97.6333,14605.0
2017-08-14 15:35:00,116.27,116.28,116.2,116.2,27484.0,97.6333,97.6417,97.5746,97.5746,27484.0
2017-08-14 15:40:00,116.19,116.23,116.18,116.2,62224.0,97.5662,97.5998,97.5578,97.5746,62224.0
2017-08-14 15:45:00,116.19,116.26,116.17,116.23,76063.0,97.5662,97.6249,97.5494,97.5998,76063.0
2017-08-14 15:50:00,116.22,116.28,116.21,116.25,78792.0,97.5914,97.6417,97.583,97.6165,78792.0
2017-08-14 15:55:00,116.24,116.29,116.17,116.19,193772.0,97.6081,97.6501,97.5494,97.5662,193772.0
2017-08-15 09:30:00,116.44,116.6,116.3,116.37,138456.0,97.7761,97.9104,97.6585,97.7173,138456.0
2017-08-15 09:35:00,116.38,116.38,116.3,116.36,8574.0,97.7257,97.7257,97.6585,97.7089,8574.0
2017-08-15 09:40:00,116.38,116.38,116.26,116.28,5488.0,97.7257,97.7257,97.6249,97.6417,5488.0
2017-08-15 09:45:00,116.27,116.3,116.21,116.26,9085.0,97.6333,97.6585,97.583,97.6249,9085.0
2017-08-15 09:50:00,116.24,116.28,116.24,116.26,1269.0,97.6081,97.6417,97.6081,97.6249,1269.0
2017-08-15 09:55:00,116.27,116.31,116.26,116.3,5104.0,97.6333,97.6669,97.6249,97.6585,5104.0
2017-08-15 10:00:00,116.31,116.34,116.27,116.29,8393.0,97.6669,97.6921,97.6333,97.6501,8393.0
2017-08-15 10:05:00,116.28,116.29,116.22,116.22,9067.0,97.6417,97.6501,97.5914,97.5914,9067.0
2017-08-15 10:10:00,116.18,116.2,116.12,116.14,7120.0,97.5578,97.5746,97.5074,97.5242,7120.0
2017-08-15 10:15:00,116.15,116.17,116.11,116.17,11153.0,97.5326,97.5494,97.499,97.5494,11153.0
2017-08-15 10:20:00,116.2,116.21,116.13,116.13,12140.0,97.5746,97.583,97.5158,97.5158,12140.0
2017-08-15 10:25:00,116.13,116.19,116.13,116.17,22400.0,97.5158,97.5662,97.5158,97.5494,22400.0
2017-08-15 10:30:00,116.15,116.15,116.06,116.1,29574.0,97.5326,97.5326,97.457,97.4906,29574.0
2017-08-15 10:35:00,116.1,116.16,116.08,116.16,9394.0,97.4906,97.541,97.4738,97.541,9394.0
2017-08-15 10:40:00,116.13,116.17,116.13,116.15,6054.0,97.5158,97.5494,97.5158,97.5326,6054.0
2017-08-15 10:45:00,116.15,116.16,116.13,116.13,3612.0,97.5326,97.541,97.5158,97.5158,3612.0
2017-08-15 10:50:00,116.14,116.18,116.13,116.16,8641.0,97.5242,97.5578,97.5158,97.541,8641.0
2017-08-15 10:55:00,116.15,116.19,116.12,116.13,7167.0,97.5326,97.5662,97.5074,97.5158,7167.0
2017-08-15 11:00:00,116.13,116.18,116.13,116.18,4409.0,97.5158,97.5578,97.5158,97.5578,4409.0
2017-08-15 11:05:00,116.16,116.18,116.13,116.17,11902.0,97.541,97.5578,97.5158,97.5494,11902.0
2017-08-15 11:10:00,116.18,116.18,116.15,116.16,2759.0,97.5578,97.5578,97.5326,97.541,2759.0
2017-08-15 11:15:00,116.16,116.17,116.14,116.15,6910.0,97.541,97.5494,97.5242,97.5326,6910.0
2017-08-15 11:20:00,116.15,116.19,116.13,116.16,4643.0,97.5326,97.5662,97.5158,97.541,4643.0
2017-08-15 11:25:00,116.11,116.16,116.09,116.15,9705.0,97.499,97.541,97.4822,97.5326,9705.0
2017-08-15 11:30:00,116.15,116.16,116.13,116.16,5179.0,97.5326,97.541,97.5158,97.541,5179.0
2017-08-15 11:35:00,116.16,116.16,116.12,116.12,1692.0,97.541,97.541,97.5074,97.5074,1692.0
2017-08-15 11:40:00,116.13,116.15,116.12,116.13,1000.0,97.5158,97.5326,97.5074,97.5158,1000.0
2017-08-15 11:45:00,116.12,116.13,116.07,116.09,3622.0,97.5074,97.5158,97.4654,97.4822,3622.0
2017-08-15 11:50:00,116.06,116.07,116.05,116.05,400.0,97.457,97.4654,97.4486,97.4486,400.0
2017-08-15 11:55:00,116.05,116.08,116.05,116.06,4035.0,97.4486,97.4738,97.4486,97.457,4035.0
2017-08-15 12:00:00,116.06,116.11,116.05,116.09,4108.0,97.457,97.499,97.4486,97.4822,4108.0
2017-08-15 12:05:00,116.09,116.09,116.07,116.09,1971.0,97.4822,97.4822,97.4654,97.4822,1971.0
2017-08-15 12:10:00,116.1,116.1,116.08,116.09,1958.0,97.4906,97.4906,97.4738,97.4822,1958.0
2017-08-15 12:15:00,116.11,116.15,116.1,116.14,1300.0,97.499,97.5326,97.4906,97.5242,1300.0
2017-08-15 12:20:00,116.14,116.15,116.13,116.14,2031.0,97.5242,97.5326,97.5158,97.5242,2031.0
2017-08-15 12:25:00,116.15,116.15,116.13,116.14,2668.0,97.5326,97.5326,97.5158,97.5242,2668.0
2017-08-15 12:30:00,116.12,116.13,116.1,116.12,8162.0,97.5074,97.5158,97.4906,97.5074,8162.0
2017-08-15 12:35:00,116.12,116.13,116.1,116.11,3585.0,97.5074,97.5158,97.4906,97.499,3585.0
2017-08-15 12:40:00,116.11,116.13,116.11,116.12,2155.0,97.499,97.5158,97.499,97.5074,2155.0
2017-08-15 12:45:00,116.13,116.13,116.11,116.13,3856.0,97.5158,97.5158,97.499,97.5158,3856.0
2017-08-15 12:50:00,116.11,116.13,116.1,116.13,4062.0,97.499,97.5158,97.4906,97.5158,4062.0
2017-08-15 12:55:00,116.09,116.1,116.06,116.06,1862.0,97.4822,97.4906,97.457,97.457,1862.0
2017-08-15 13:00:00,116.06,116.06,115.96,115.97,4226.0,97.457,97.457,97.373,97.3814,4226.0
2017-08-15 13:05:00,115.96,116.02,115.96,116.02,4848.0,97.373,97.4234,97.373,97.4234,4848.0
2017-08-15 13:10:00,116.03,116.05,116.02,116.04,3888.0,97.4318,97.4486,97.4234,97.4402,3888.0
2017-08-15 13:15:00,116.04,116.07,116.03,116.06,4729.0,97.4402,97.4654,97.4318,97.457,4729.0
2017-08-15 13:20:00,116.07,116.08,116.04,116.04,2208.0,97.4654,97.4738,97.4402,97.4402,2208.0
2017-08-15 13:25:00,116.02,116.06,116.0,116.06,6067.0,97.4234,97.457,97.4066,97.457,6067.0
2017-08-15 13:30:00,116.04,116.08,116.03,116.06,4304.0,97.4402,97.4738,97.4318,97.457,4304.0
2017-08-15 13:35:00,116.07,116.08,116.06,116.07,1910.0,97.4654,97.4738,97.457,97.4654,1910.0
2017-08-15 13:40:00,116.08,116.09,116.04,116.05,1944.0,97.4738,97.4822,97.4402,97.4486,1944.0
2017-08-15 13:45:00,116.05,116.07,116.02,116.07,2499.0,97.4486,97.4654,97.4234,97.4654,2499.0
2017-08-15 13:50:00,116.08,116.09,116.07,116.09,8543.0,97.4738,97.4822,97.4654,97.4822,8543.0
2017-08-15 13:55:00,116.07,116.09,116.05,116.08,1421.0,97.4654,97.4822,97.4486,97.4738,1421.0
2017-08-15 14:00:00,116.07,116.12,116.06,116.11,4235.0,97.4654,97.5074,97.457,97.499,4235.0
2017-08-15 14:05:00,116.11,116.14,116.09,116.14,18654.0,97.499,97.5242,97.4822,97.5242,18654.0
2017-08-15 14:10:00,116.17,116.17,116.15,116.16,13098.0,97.5494,97.5494,97.5326,97.541,13098.0
2017-08-15 14:15:00,116.16,116.16,116.13,116.16,7097.0,97.541,97.541,97.5158,97.541,7097.0
2017-08-15 14:20:00,116.16,116.17,116.15,116.16,1628.0,97.541,97.5494,97.5326,97.541,1628.0
2017-08-15 14:25:00,116.16,116.21,116.16,116.21,6565.0,97.541,97.583,97.541,97.583,6565.0
2017-08-15 14:30:00,116.19,116.2,116.17,116.18,42571.0,97.5662,97.5746,97.5494,97.5578,42571.0
2017-08-15 14:35:00,116.17,116.21,116.17,116.18,7000.0,97.5494,97.583,97.5494,97.5578,7000.0
2017-08-15 14:40:00,116.18,116.19,116.14,116.15,12279.0,97.5578,97.5662,97.5242,97.5326,12279.0
2017-08-15 14:45:00,116.14,116.16,116.12,116.16,4018.0,97.5242,97.541,97.5074,97.541,4018.0
2017-08-15 14:50:00,116.16,116.17,116.15,116.16,2416.0,97.541,97.5494,97.5326,97.541,2416.0
2017-08-15 14:55:00,116.16,116.19,116.15,116.19,9452.0,97.541,97.5662,97.5326,97.5662,9452.0
2017-08-15 15:00:00,116.19,116.2,116.18,116.19,3563.0,97.5662,97.5746,97.5578,97.5662,3563.0
2017-08-15 15:05:00,116.18,116.24,116.18,116.22,175999.0,97.5578,97.6081,97.5578,97.5914,175999.0
2017-08-15 15:10:00,116.22,116.25,116.2,116.25,16937.0,97.5914,97.6165,97.5746,97.6165,16937.0
2017-08-15 15:15:00,116.26,116.26,116.23,116.24,20560.0,97.6249,97.6249,97.5998,97.6081,20560.0
2017-08-15 15:20:00,116.25,116.27,116.24,116.25,126996.0,97.6165,97.6333,97.6081,97.6165,126996.0
2017-08-15 15:25:00,116.25,116.27,116.22,116.23,21828.0,97.6165,97.6333,97.5914,97.5998,21828.0
2017-08-15 15:30:00,116.23,116.24,116.22,116.23,8203.0,97.5998,97.6081,97.5914,97.5998,8203.0
2017-08-15 15:35:00,116.22,116.24,116.21,116.24,14109.0,97.5914,97.6081,97.583,97.6081,14109.0
2017-08-15 15:40:00,116.25,116.26,116.23,116.25,24775.0,97.6165,97.6249,97.5998,97.6165,24775.0
2017-08-15 15:45:00,116.25,116.3,116.25,116.27,16260.0,97.6165,97.6585,97.6165,97.6333,16260.0
2017-08-15 15:50:00,116.26,116.26,116.18,116.2,87069.0,97.6249,97.6249,97.5578,97.5746,87069.0
2017-08-15 15:55:00,116.2,116.2,116.08,116.11,65980.0,97.5746,97.5746,97.4738,97.499,65980.0
2017-08-16 09:30:00,116.47,116.54,116.4,116.48,254118.0,97.8013,97.8601,97.7425,97.8097,254118.0
2017-08-16 09:35:00,116.47,116.52,116.45,116.5,216769.0,97.8013,97.8433,97.7845,97.8265,216769.0
2017-08-16 09:40:00,116.5,116.52,116.44,116.5,166712.0,97.8265,97.8433,97.7761,97.8265,166712.0
2017-08-16 09:45:00,116.49,116.54,116.47,116.49,52017.0,97.8181,97.8601,97.8013,97.8181,52017.0
2017-08-16 09:50:00,116.5,116.55,116.49,116.52,17042.0,97.8265,97.8685,97.8181,97.8433,17042.0
2017-08-16 09:55:00,116.52,116.54,116.5,116.53,14358.0,97.8433,97.8601,97.8265,97.8517,14358.0
2017-08-16 10:00:00,116.55,116.58,116.54,116.56,15200.0,97.8685,97.8937,97.8601,97.8769,15200.0
2017-08-16 10:05:00,116.56,116.61,116.55,116.58,32536.0,97.8769,97.9188,97.8685,97.8937,32536.0
2017-08-16 10:10:00,116.57,116.58,116.53,116.54,20153.0,97.8853,97.8937,97.8517,97.8601,20153.0
2017-08-16 10:15:00,116.53,116.55,116.53,116.53,23072.0,97.8517,97.8685,97.8517,97.8517,23072.0
2017-08-16 10:20:00,116.54,116.57,116.54,116.57,13650.0,97.8601,97.8853,97.8601,97.8853,13650.0
2017-08-16 10:25:00,116.58,116.59,116.58,116.58,11481.0,97.8937,97.902,97.8937,97.8937,11481.0
2017-08-16 10:30:00,116.59,116.61,116.53,116.53,12164.0,97.902,97.9188,97.8517,97.8517,12164.0
2017-08-16 10:35:00,116.54,116.56,116.52,116.54,18305.0,97.8601,97.8769,97.8433,97.8601,18305.0
2017-08-16 10:40:00,116.55,116.56,116.54,116.55,18752.0,97.8685,97.8769,97.8601,97.8685,18752.0
2017-08-16 10:45:00,116.55,116.58,116.52,116.52,17412.0,97.8685,97.8937,97.8433,97.8433,17412.0
2017-08-16 10:50:00,116.52,116.54,116.5,116.51,14551.0,97.8433,97.8601,97.8265,97.8349,14551.0
2017-08-16 10:55:00,116.52,116.56,116.52,116.55,31265.0,97.8433,97.8769,97.8433,97.8685,31265.0
2017-08-16 11:00:00,116.56,116.57,116.53,116.54,8463.0,97.8769,97.8853,97.8517,97.8601,8463.0
2017-08-16 11:05:00,116.52,116.53,116.46,116.46,18491.0,97.8433,97.8517,97.7929,97.7929,18491.0
2017-08-16 11:10:00,116.46,116.47,116.43,116.43,6256.0,97.7929,97.8013,97.7677,97.7677,6256.0
2017-08-16 11:15:00,116.41,116.43,116.39,116.4,137138.0,97.7509,97.7677,97.7341,97.7425,137138.0
2017-08-16 11:20:00,116.39,116.4,116.33,116.36,21127.0,97.7341,97.7425,97.6837,97.7089,21127.0
2017-08-16 11:25:00,116.37,116.39,116.35,116.39,10512.0,97.7173,97.7341,97.7005,97.7341,10512.0
2017-08-16 11:30:00,116.4,116.43,116.39,116.41,15394.0,97.7425,97.7677,97.7341,97.7509,15394.0
2017-08-16 11:35:00,116.41,116.43,116.4,116.42,7099.0,97.7509,97.7677,97.7425,97.7593,7099.0
2017-08-16 11:40:00,116.42,116.47,116.42,116.46,14704.0,97.7593,97.8013,97.7593,97.7929,14704.0
2017-08-16 11:45:00,116.46,116.47,116.44,116.44,1275.0,97.7929,97.8013,97.7761,97.7761,1275.0
2017-08-16 11:50:00,116.44,116.46,116.44,116.45,2574.0,97.7761,97.7929,97.7761,97.7845,2574.0
2017-08-16 11:55:00,116.46,116.48,116.45,116.47,7562.0,97.7929,97.8097,97.7845,97.8013,7562.0
2017-08-16 12:00:00,116.46,116.51,116.46,116.49,13279.0,97.7929,97.8349,97.7929,97.8181,13279.0
2017-08-16 12:05:00,116.5,116.5,116.47,116.5,9946.0,97.8265,97.8265,97.8013,97.8265,9946.0
2017-08-16 12:10:00,116.5,116.52,116.47,116.48,8053.0,97.8265,97.8433,97.8013,97.8097,8053.0
2017-08-16 12:15:00,116.48,116.5,116.47,116.49,4443.0,97.8097,97.8265,97.8013,97.8181,4443.0
2017-08-16 12:20:00,116.5,116.5,116.48,116.49,1085.0,97.8265,97.8265,97.8097,97.8181,1085.0
2017-08-16 12:25:00,116.5,116.5,116.46,116.46,2769.0,97.8265,97.8265,97.7929,97.7929,2769.0
2017-08-16 12:30:00,116.46,116.46,116.44,116.46,3694.0,97.7929,97.7929,97.7761,97.7929,3694.0
2017-08-16 12:35:00,116.47,116.48,116.47,116.47,5112.0,97.8013,97.8097,97.8013,97.8013,5112.0
2017-08-16 12:40:00,116.46,116.47,116.46,116.47,1291.0,97.7929,97.8013,97.7929,97.8013,1291.0
2017-08-16 12:45:00,116.47,116.47,116.43,116.43,2731.0,97.8013,97.8013,97.7677,97.7677,2731.0
2017-08-16 12:50:00,116.42,116.42,116.37,116.38,5416.0,97.7593,97.7593,97.7173,97.7257,5416.0
2017-08-16 12:55:00,116.37,116.38,116.34,116.34,11956.0,97.7173,97.7257,97.6921,97.6921,11956.0
2017-08-16 13:00:00,116.36,116.4,116.36,116.39,4725.0,97.7089,97.7425,97.7089,97.7341,4725.0
2017-08-16 13:05:00,116.39,116.42,116.39,116.41,2123.0,97.7341,97.7593,97.7341,97.7509,2123.0
2017-08-16 13:10:00,116.42,116.43,116.27,116.29,15762.0,97.7593,97.7677,97.6333,97.6501,15762.0
2017-08-16 13:15:00,116.3,116.34,116.29,116.34,4090.0,97.6585,97.6921,97.6501,97.6921,4090.0
2017-08-16 13:20:00,116.33,116.36,116.33,116.35,1700.0,97.6837,97.7089,97.6837,97.7005,1700.0
2017-08-16 13:25:00,116.34,116.35,116.23,116.31,13485.0,97.6921,97.7005,97.5998,97.6669,13485.0
2017-08-16 13:30:00,116.27,116.28,116.23,116.26,4350.0,97.6333,97.6417,97.5998,97.6249,4350.0
2017-08-16 13:35:00,116.27,116.27,116.24,116.25,2110.0,97.6333,97.6333,97.6081,97.6165,2110.0
2017-08-16 13:40:00,116.25,116.25,116.21,116.22,31903.0,97.6165,97.6165,97.583,97.5914,31903.0
2017-08-16 13:45:00,116.21,116.25,116.2,116.24,104528.0,97.583,97.6165,97.5746,97.6081,104528.0
2017-08-16 13:50:00,116.24,116.26,116.21,116.21,13802.0,97.6081,97.6249,97.583,97.583,13802.0
2017-08-16 13:55:00,116.21,116.3,116.2,116.28,24131.0,97.583,97.6585,97.5746,97.6417,24131.0
2017-08-16 14:00:00,116.27,116.33,116.22,116.32,23793.0,97.6333,97.6837,97.5914,97.6753,23793.0
2017-08-16 14:05:00,116.32,116.37,116.29,116.33,18210.0,97.6753,97.7173,97.6501,97.6837,18210.0
2017-08-16 14:10:00,116.32,116.34,116.29,116.32,11968.0,97.6753,97.6921,97.6501,97.6753,11968.0
2017-08-16 14:15:00,116.31,116.33,116.16,116.19,21021.0,97.6669,97.6837,97.541,97.5662,21021.0
2017-08-16 14:20:00,116.19,116.19,116.05,116.08,66648.0,97.5662,97.5662,97.4486,97.4738,66648.0
2017-08-16 14:25:00,116.1,116.12,116.08,116.11,30058.0,97.4906,97.5074,97.4738,97.499,30058.0
2017-08-16 14:30:00,116.1,116.14,116.06,116.14,11827.0,97.4906,97.5242,97.457,97.5242,11827.0
2017-08-16 14:35:00,116.13,116.17,116.12,116.16,11770.0,97.5158,97.5494,97.5074,97.541,11770.0
2017-08-16 14:40:00,116.15,116.17,116.11,116.13,32635.0,97.5326,97.5494,97.499,97.5158,32635.0
2017-08-16 14:45:00,116.13,116.18,116.12,116.18,9168.0,97.5158,97.5578,97.5074,97.5578,9168.0
2017-08-16 14:50:00,116.17,116.21,116.16,116.21,2800.0,97.5494,97.583,97.541,97.583,2800.0
2017-08-16 14:55:00,116.21,116.24,116.2,116.22,9169.0,97.583,97.6081,97.5746,97.5914,9169.0
2017-08-16 15:00:00,116.22,116.24,116.2,116.21,3924.0,97.5914,97.6081,97.5746,97.583,3924.0
2017-08-16 15:05:00,116.2,116.2,116.16,116.16,2971.0,97.5746,97.5746,97.541,97.541,2971.0
2017-08-16 15:10:00,116.16,116.17,116.14,116.17,2901.0,97.541,97.5494,97.5242,97.5494,2901.0
2017-08-16 15:15:00,116.16,116.17,116.14,116.14,2801.0,97.541,97.5494,97.5242,97.5242,2801.0
2017-08-16 15:20:00,116.13,116.22,116.13,116.2,8012.0,97.5158,97.5914,97.5158,97.5746,8012.0
2017-08-16 15:25:00,116.2,116.22,116.18,116.2,8990.0,97.5746,97.5914,97.5578,97.5746,8990.0
2017-08-16 15:30:00,116.21,116.22,116.17,116.19,53898.0,97.583,97.5914,97.5494,97.5662,53898.0
2017-08-16 15:35:00,116.2,116.21,116.16,116.17,17348.0,97.5746,97.583,97.541,97.5494,17348.0
2017-08-16 15:40:00,116.17,116.2,116.15,116.19,22139.0,97.5494,97.5746,97.5326,97.5662,22139.0
2017-08-16 15:45:00,116.18,116.18,116.13,116.16,25599.0,97.5578,97.5578,97.5158,97.541,25599.0
2017-08-16 15:50:00,116.15,116.17,116.12,116.17,37168.0,97.5326,97.5494,97.5074,97.5494,37168.0
2017-08-16 15:55:00,116.17,116.21,116.12,116.21,59575.0,97.5494,97.583,97.5074,97.583,59575.0
2017-08-17 09:30:00,115.85,115.94,115.76,115.94,13922.0,97.2807,97.3562,97.2051,97.3562,13922.0
2017-08-17 09:35:00,115.93,115.98,115.88,115.88,28533.0,97.3478,97.3898,97.3059,97.3059,28533.0
2017-08-17 09:40:00,115.88,116.03,115.87,116.03,6205.0,97.3059,97.4318,97.2975,97.4318,6205.0
2017-08-17 09:45:00,116.04,116.05,116.03,116.05,2802.0,97.4402,97.4486,97.4318,97.4486,2802.0
2017-08-17 09:50:00,116.02,116.05,116.01,116.03,3238.0,97.4234,97.4486,97.415,97.4318,3238.0
2017-08-17 09:55:00,116.03,116.05,115.82,115.82,58212.0,97.4318,97.4486,97.2555,97.2555,58212.0
2017-08-17 10:00:00,115.81,115.89,115.77,115.83,31953.0,97.2471,97.3142,97.2135,97.2639,31953.0
2017-08-17 10:05:00,115.86,115.91,115.83,115.84,33969.0,97.2891,97.331,97.2639,97.2723,33969.0
2017-08-17 10:10:00,115.85,115.86,115.66,115.68,70238.0,97.2807,97.2891,97.1211,97.1379,70238.0
2017-08-17 10:15:00,115.66,115.67,115.55,115.55,33470.0,97.1211,97.1295,97.0287,97.0287,33470.0
2017-08-17 10:20:00,115.57,115.57,115.48,115.53,7321.0,97.0455,97.0455,96.97,97.012,7321.0
2017-08-17 10:25:00,115.52,115.59,115.51,115.58,1819.0,97.0036,97.0623,96.9952,97.0539,1819.0
2017-08-17 10:30:00,115.57,115.79,115.57,115.72,29008.0,97.0455,97.2303,97.0455,97.1715,29008.0
2017-08-17 10:35:00,115.73,115.73,115.65,115.66,4488.0,97.1799,97.1799,97.1127,97.1211,4488.0
2017-08-17 10:40:00,115.65,115.65,115.49,115.5,5713.0,97.1127,97.1127,96.9784,96.9868,5713.0
2017-08-17 10:45:00,115.51,115.59,115.51,115.57,11466.0,96.9952,97.0623,96.9952,97.0455,11466.0
2017-08-17 10:50:00,115.56,115.64,115.49,115.64,5739.0,97.0371,97.1043,96.9784,97.1043,5739.0
2017-08-17 10:55:00,115.64,115.69,115.64,115.66,7243.0,97.1043,97.1463,97.1043,97.1211,7243.0
2017-08-17 11:00:00,115.68,115.8,115.68,115.8,4301.0,97.1379,97.2387,97.1379,97.2387,4301.0
2017-08-17 11:05:00,115.81,115.86,115.81,115.84,1331.0,97.2471,97.2891,97.2471,97.2723,1331.0
2017-08-17 11:10:00,115.82,115.84,115.81,115.83,2385.0,97.2555,97.2723,97.2471,97.2639,2385.0
2017-08-17 11:15:00,115.86,115.86,115.81,115.82,3289.0,97.2891,97.2891,97.2471,97.2555,3289.0
2017-08-17 11:20:00,115.81,115.81,115.74,115.74,8107.0,97.2471,97.2471,97.1883,97.1883,8107.0
2017-08-17 11:25:00,115.8,115.8,115.66,115.66,4995.0,97.2387,97.2387,97.1211,97.1211,4995.0
2017-08-17 11:30:00,115.69,115.71,115.6,115.61,9188.0,97.1463,97.1631,97.0707,97.0791,9188.0
2017-08-17 11:35:00,115.63,115.66,115.55,115.57,5288.0,97.0959,97.1211,97.0287,97.0455,5288.0
2017-08-17 11:40:00,115.58,115.59,115.53,115.55,7529.0,97.0539,97.0623,97.012,97.0287,7529.0
2017-08-17 11:45:00,115.55,115.57,115.47,115.5,5802.0,97.0287,97.0455,96.9616,96.9868,5802.0
2017-08-17 11:50:00,115.47,115.49,115.46,115.46,2265.0,96.9616,96.9784,96.9532,96.9532,2265.0
2017-08-17 11:55:00,115.53,115.53,115.49,115.51,3845.0,97.012,97.012,96.9784,96.9952,3845.0
2017-08-17 12:00:00,115.5,115.58,115.5,115.58,6800.0,96.9868,97.0539,96.9868,97.0539,6800.0
2017-08-17 12:05:00,115.56,115.56,115.45,115.48,35135.0,97.0371,97.0371,96.9448,96.97,35135.0
2017-08-17 12:10:00,115.43,115.44,115.4,115.44,6882.0,96.928,96.9364,96.9028,96.9364,6882.0
2017-08-17 12:15:00,115.43,115.43,115.36,115.4,9416.0,96.928,96.928,96.8692,96.9028,9416.0
2017-08-17 12:20:00,115.38,115.41,115.38,115.41,1870.0,96.886,96.9112,96.886,96.9112,1870.0
2017-08-17 12:25:00,115.42,115.42,115.36,115.39,4808.0,96.9196,96.9196,96.8692,96.8944,4808.0
2017-08-17 12:30:00,115.39,115.39,115.33,115.35,3462.0,96.8944,96.8944,96.844,96.8608,3462.0
2017-08-17 12:35:00,115.37,115.38,115.32,115.37,3843.0,96.8776,96.886,96.8356,96.8776,3843.0
2017-08-17 12:40:00,115.37,115.37,115.33,115.34,3778.0,96.8776,96.8776,96.844,96.8524,3778.0
2017-08-17 12:45:00,115.31,115.35,115.31,115.33,26899.0,96.8272,96.8608,96.8272,96.844,26899.0
2017-08-17 12:50:00,115.32,115.32,115.21,115.22,8027.0,96.8356,96.8356,96.7432,96.7516,8027.0
2017-08-17 12:55:00,115.22,115.23,115.13,115.18,140526.0,96.7516,96.76,96.6761,96.7181,140526.0
2017-08-17 13:00:00,115.18,115.18,115.08,115.09,25860.0,96.7181,96.7181,96.6341,96.6425,25860.0
2017-08-17 13:05:00,115.09,115.17,115.09,115.15,5299.0,96.6425,96.7097,96.6425,96.6929,5299.0
2017-08-17 13:10:00,115.14,115.14,115.1,115.1,6500.0,96.6845,96.6845,96.6509,96.6509,6500.0
2017-08-17 13:15:00,115.09,115.16,115.09,115.16,5532.0,96.6425,96.7013,96.6425,96.7013,5532.0
2017-08-17 13:20:00,115.15,115.16,115.1,115.11,3160.0,96.6929,96.7013,96.6509,96.6593,3160.0
2017-08-17 13:25:00,115.1,115.15,115.1,115.13,2940.0,96.6509,96.6929,96.6509,96.6761,2940.0
2017-08-17 13:30:00,115.18,115.18,115.12,115.15,26322.0,96.7181,96.7181,96.6677,96.6929,26322.0
2017-08-17 13:35:00,115.15,115.21,115.15,115.18,10824.0,96.6929,96.7432,96.6929,96.7181,10824.0
2017-08-17 13:40:00,115.17,115.21,115.15,115.15,10873.0,96.7097,96.7432,96.6929,96.6929,10873.0
2017-08-17 13:45:00,115.16,115.16,115.1,115.11,15787.0,96.7013,96.7013,96.6509,96.6593,15787.0
2017-08-17 13:50:00,115.1,115.13,115.07,115.12,11430.0,96.6509,96.6761,96.6257,96.6677,11430.0
2017-08-17 13:55:00,115.11,115.16,115.08,115.16,36167.0,96.6593,96.7013,96.6341,96.7013,36167.0
2017-08-17 14:00:00,115.15,115.18,115.07,115.07,5257.0,96.6929,96.7181,96.6257,96.6257,5257.0
2017-08-17 14:05:00,115.12,115.15,115.09,115.15,7080.0,96.6677,96.6929,96.6425,96.6929,7080.0
2017-08-17 14:10:00,115.15,115.17,115.11,115.11,24460.0,96.6929,96.7097,96.6593,96.6593,24460.0
2017-08-17 14:15:00,115.11,115.11,114.95,114.98,29382.0,96.6593,96.6593,96.5249,96.5501,29382.0
2017-08-17 14:20:00,114.97,115.02,114.95,115.02,78089.0,96.5417,96.5837,96.5249,96.5837,78089.0
2017-08-17 14:25:00,115.03,115.1,115.03,115.1,7352.0,96.5921,96.6509,96.5921,96.6509,7352.0
2017-08-17 14:30:00,115.09,115.1,115.04,115.06,13946.0,96.6425,96.6509,96.6005,96.6173,13946.0
2017-08-17 14:35:00,115.07,115.09,115.02,115.02,6094.0,96.6257,96.6425,96.5837,96.5837,6094.0
2017-08-17 14:40:00,115.01,115.05,114.99,114.99,11819.0,96.5753,96.6089,96.5585,96.5585,11819.0
2017-08-17 14:45:00,114.99,115.05,114.97,115.03,29131.0,96.5585,96.6089,96.5417,96.5921,29131.0
2017-08-17 14:50:00,115.04,115.04,114.95,115.01,13790.0,96.6005,96.6005,96.5249,96.5753,13790.0
2017-08-17 14:55:00,115.01,115.06,114.99,115.04,9163.0,96.5753,96.6173,96.5585,96.6005,9163.0
2017-08-17 15:00:00,115.04,115.04,114.91,114.93,18144.0,96.6005,96.6005,96.4913,96.5081,18144.0
2017-08-17 15:05:00,114.92,114.94,114.87,114.93,126079.0,96.4997,96.5165,96.4577,96.5081,126079.0
2017-08-17 15:10:00,114.93,114.94,114.85,114.87,15442.0,96.5081,96.5165,96.4409,96.4577,15442.0
2017-08-17 15:15:00,114.87,114.89,114.78,114.8,33452.0,96.4577,96.4745,96.3822,96.399,33452.0
2017-08-17 15:20:00,114.79,114.86,114.75,114.78,13542.0,96.3906,96.4493,96.357,96.3822,13542.0
2017-08-17 15:25:00,114.79,114.81,114.74,114.75,5157.0,96.3906,96.4074,96.3486,96.357,5157.0
2017-08-17 15:30:00,114.76,114.86,114.7,114.84,18687.0,96.3654,96.4493,96.315,96.4326,18687.0
2017-08-17 15:35:00,114.84,114.87,114.73,114.74,10560.0,96.4326,96.4577,96.3402,96.3486,10560.0
2017-08-17 15:40:00,114.75,114.75,114.62,114.67,44164.0,96.357,96.357,96.2478,96.2898,44164.0
2017-08-17 15:45:00,114.67,114.67,114.6,114.63,32724.0,96.2898,96.2898,96.231,96.2562,32724.0
2017-08-17 15:50:00,114.62,114.62,114.51,114.61,36449.0,96.2478,96.2478,96.1554,96.2394,36449.0
2017-08-17 15:55:00,114.61,114.61,114.51,114.53,93230.0,96.2394,96.2394,96.1554,96.1722,93230.0
2017-08-18 09:30:00,114.23,114.46,114.16,114.18,45951.0,95.9203,96.1135,95.8615,95.8783,45951.0
2017-08-18 09:35:00,114.18,114.22,114.06,114.1,16039.0,95.8783,95.9119,95.7776,95.8112,16039.0
2017-08-18 09:40:00,114.07,114.15,114.06,114.15,13455.0,95.786,95.8531,95.7776,95.8531,13455.0
2017-08-18 09:45:00,114.17,114.26,114.12,114.22,26440.0,95.8699,95.9455,95.828,95.9119,26440.0
2017-08-18 09:50:00,114.23,114.28,114.12,114.16,13766.0,95.9203,95.9623,95.828,95.8615,13766.0
2017-08-18 09:55:00,114.16,114.2,114.11,114.14,21726.0,95.8615,95.8951,95.8196,95.8448,21726.0
2017-08-18 10:00:00,114.14,114.35,114.13,114.35,36511.0,95.8448,96.0211,95.8364,96.0211,36511.0
2017-08-18 10:05:00,114.36,114.41,114.35,114.37,3967.0,96.0295,96.0715,96.0211,96.0379,3967.0
2017-08-18 10:10:00,114.35,114.35,114.28,114.34,7050.0,96.0211,96.0211,95.9623,96.0127,7050.0
2017-08-18 10:15:00,114.34,114.4,114.29,114.29,20124.0,96.0127,96.0631,95.9707,95.9707,20124.0
2017-08-18 10:20:00,114.33,114.35,114.28,114.29,28337.0,96.0043,96.0211,95.9623,95.9707,28337.0
2017-08-18 10:25:00,114.3,114.32,114.24,114.24,12050.0,95.9791,95.9959,95.9287,95.9287,12050.0
2017-08-18 10:30:00,114.21,114.22,114.14,114.17,9412.0,95.9035,95.9119,95.8448,95.8699,9412.0
2017-08-18 10:35:00,114.21,114.24,114.16,114.24,13407.0,95.9035,95.9287,95.8615,95.9287,13407.0
2017-08-18 10:40:00,114.24,114.28,114.22,114.27,6242.0,95.9287,95.9623,95.9119,95.9539,6242.0
2017-08-18 10:45:00,114.24,114.24,114.16,114.18,14892.0,95.9287,95.9287,95.8615,95.8783,14892.0
2017-08-18 10:50:00,114.17,114.25,114.17,114.2,14082.0,95.8699,95.9371,95.8699,95.8951,14082.0
2017-08-18 10:55:00,114.23,114.26,114.21,114.23,5674.0,95.9203,95.9455,95.9035,95.9203,5674.0
2017-08-18 11:00:00,114.23,114.23,114.16,114.2,2800.0,95.9203,95.9203,95.8615,95.8951,2800.0
2017-08-18 11:05:00,114.18,114.19,114.11,114.11,8869.0,95.8783,95.8867,95.8196,95.8196,8869.0
2017-08-18 11:10:00,114.12,114.15,114.09,114.14,76539.0,95.828,95.8531,95.8028,95.8448,76539.0
2017-08-18 11:15:00,114.13,114.32,114.13,114.29,19220.0,95.8364,95.9959,95.8364,95.9707,19220.0
2017-08-18 11:20:00,114.28,114.35,114.28,114.3,34968.0,95.9623,96.0211,95.9623,95.9791,34968.0
2017-08-18 11:25:00,114.3,114.5,114.3,114.46,5340.0,95.9791,96.147,95.9791,96.1135,5340.0
2017-08-18 11:30:00,114.47,114.51,114.42,114.49,7118.0,96.1219,96.1554,96.0799,96.1387,7118.0
2017-08-18 11:35:00,114.48,114.48,114.41,114.47,3751.0,96.1303,96.1303,96.0715,96.1219,3751.0
2017-08-18 11:40:00,114.47,114.48,114.43,114.47,3456.0,96.1219,96.1303,96.0883,96.1219,3456.0
2017-08-18 11:45:00,114.51,114.56,114.45,114.55,20957.0,96.1554,96.1974,96.1051,96.189,20957.0
2017-08-18 11:50:00,114.56,114.71,114.55,114.65,42172.0,96.1974,96.3234,96.189,96.273,42172.0
2017-08-18 11:55:00,114.64,114.66,114.62,114.63,2799.0,96.2646,96.2814,96.2478,96.2562,2799.0
2017-08-18 12:00:00,114.66,114.67,114.54,114.55,1302.0,96.2814,96.2898,96.1806,96.189,1302.0
2017-08-18 12:05:00,114.54,114.55,114.54,114.54,2360.0,96.1806,96.189,96.1806,96.1806,2360.0
2017-08-18 12:10:00,114.57,114.61,114.56,114.57,9491.0,96.2058,96.2394,96.1974,96.2058,9491.0
2017-08-18 12:15:00,114.58,114.63,114.57,114.59,5750.0,96.2142,96.2562,96.2058,96.2226,5750.0
2017-08-18 12:20:00,114.59,114.59,114.54,114.56,7394.0,96.2226,96.2226,96.1806,96.1974,7394.0
2017-08-18 12:25:00,114.58,114.67,114.57,114.65,4246.0,96.2142,96.2898,96.2058,96.273,4246.0
2017-08-18 12:30:00,114.66,114.75,114.65,114.75,1366.0,96.2814,96.357,96.273,96.357,1366.0
2017-08-18 12:35:00,114.73,114.75,114.67,114.74,6639.0,96.3402,96.357,96.2898,96.3486,6639.0
2017-08-18 12:40:00,114.78,114.97,114.78,114.84,15898.0,96.3822,96.5417,96.3822,96.4326,15898.0
2017-08-18 12:45:00,114.87,114.89,114.73,114.89,22543.0,96.4577,96.4745,96.3402,96.4745,22543.0
2017-08-18 12:50:00,114.87,114.88,114.8,114.87,23114.0,96.4577,96.4661,96.399,96.4577,23114.0
2017-08-18 12:55:00,114.87,114.89,114.77,114.77,9327.0,96.4577,96.4745,96.3738,96.3738,9327.0
2017-08-18 13:00:00,114.77,114.82,114.68,114.71,42511.0,96.3738,96.4158,96.2982,96.3234,42511.0
2017-08-18 13:05:00,114.71,114.77,114.71,114.72,17298.0,96.3234,96.3738,96.3234,96.3318,17298.0
2017-08-18 13:10:00,114.72,114.79,114.72,114.74,5849.0,96.3318,96.3906,96.3318,96.3486,5849.0
2017-08-18 13:15:00,114.72,114.76,114.67,114.67,10221.0,96.3318,96.3654,96.2898,96.2898,10221.0
2017-08-18 13:20:00,114.66,114.66,114.6,114.6,18509.0,96.2814,96.2814,96.231,96.231,18509.0
2017-08-18 13:25:00,114.6,114.62,114.58,114.61,9200.0,96.231,96.2478,96.2142,96.2394,9200.0
2017-08-18 13:30:00,114.6,114.66,114.6,114.63,8352.0,96.231,96.2814,96.231,96.2562,8352.0
2017-08-18 13:35:00,114.62,114.62,114.51,114.51,18359.0,96.2478,96.2478,96.1554,96.1554,18359.0
2017-08-18 13:40:00,114.53,114.55,114.49,114.55,4728.0,96.1722,96.189,96.1387,96.189,4728.0
2017-08-18 13:45:00,114.54,114.6,114.53,114.59,11244.0,96.1806,96.231,96.1722,96.2226,11244.0
2017-08-18 13:50:00,114.6,114.62,114.53,114.57,45314.0,96.231,96.2478,96.1722,96.2058,45314.0
2017-08-18 13:55:00,114.57,114.58,114.48,114.48,45823.0,96.2058,96.2142,96.1303,96.1303,45823.0
2017-08-18 14:00:00,114.47,114.52,114.47,114.52,26127.0,96.1219,96.1638,96.1219,96.1638,26127.0
2017-08-18 14:05:00,114.52,114.55,114.48,114.52,8520.0,96.1638,96.189,96.1303,96.1638,8520.0
2017-08-18 14:10:00,114.52,114.56,114.52,114.53,5906.0,96.1638,96.1974,96.1638,96.1722,5906.0
2017-08-18 14:15:00,114.54,114.54,114.5,114.51,7268.0,96.1806,96.1806,96.147,96.1554,7268.0
2017-08-18 14:20:00,114.51,114.52,114.48,114.5,33422.0,96.1554,96.1638,96.1303,96.147,33422.0
2017-08-18 14:25:00,114.53,114.61,114.53,114.57,4191.0,96.1722,96.2394,96.1722,96.2058,4191.0
2017-08-18 14:30:00,114.56,114.6,114.54,114.54,5811.0,96.1974,96.231,96.1806,96.1806,5811.0
2017-08-18 14:35:00,114.55,114.57,114.52,114.53,21876.0,96.189,96.2058,96.1638,96.1722,21876.0
2017-08-18 14:40:00,114.53,114.56,114.53,114.54,1266.0,96.1722,96.1974,96.1722,96.1806,1266.0
2017-08-18 14:45:00,114.53,114.53,114.51,114.52,1950.0,96.1722,96.1722,96.1554,96.1638,1950.0
2017-08-18 14:50:00,114.53,114.53,114.48,114.48,4818.0,96.1722,96.1722,96.1303,96.1303,4818.0
2017-08-18 14:55:00,114.48,114.51,114.48,114.49,1962.0,96.1303,96.1554,96.1303,96.1387,1962.0
2017-08-18 15:00:00,114.49,114.5,114.48,114.49,664.0,96.1387,96.147,96.1303,96.1387,664.0
2017-08-18 15:05:00,114.49,114.6,114.49,114.59,4947.0,96.1387,96.231,96.1387,96.2226,4947.0
2017-08-18 15:10:00,114.57,114.57,114.54,114.54,805.0,96.2058,96.2058,96.1806,96.1806,805.0
2017-08-18 15:15:00,114.52,114.54,114.45,114.46,3871.0,96.1638,96.1806,96.1051,96.1135,3871.0
2017-08-18 15:20:00,114.47,114.5,114.39,114.43,3566.0,96.1219,96.147,96.0547,96.0883,3566.0
2017-08-18 15:25:00,114.43,114.49,114.43,114.45,18749.0,96.0883,96.1387,96.0883,96.1051,18749.0
2017-08-18 15:30:00,114.46,114.46,114.4,114.43,6907.0,96.1135,96.1135,96.0631,96.0883,6907.0
2017-08-18 15:35:00,114.42,114.53,114.42,114.47,17352.0,96.0799,96.1722,96.0799,96.1219,17352.0
2017-08-18 15:40:00,114.48,114.5,114.46,114.46,10166.0,96.1303,96.147,96.1135,96.1135,10166.0
2017-08-18 15:45:00,114.46,114.52,114.42,114.42,14657.0,96.1135,96.1638,96.0799,96.0799,14657.0
2017-08-18 15:50:00,114.43,114.44,114.35,114.38,10025.0,96.0883,96.0967,96.0211,96.0463,10025.0
2017-08-18 15:55:00,114.38,114.38,114.26,114.27,36591.0,96.0463,96.0463,95.9455,95.9539,36591.0
2017-08-21 09:30:00,114.25,114.5,114.18,114.25,45516.0,95.9371,96.147,95.8783,95.9371,45516.0
2017-08-21 09:35:00,114.24,114.36,114.22,114.25,17914.0,95.9287,96.0295,95.9119,95.9371,17914.0
2017-08-21 09:40:00,114.24,114.31,114.24,114.27,5433.0,95.9287,95.9875,95.9287,95.9539,5433.0
2017-08-21 09:45:00,114.27,114.31,114.23,114.31,1358.0,95.9539,95.9875,95.9203,95.9875,1358.0
2017-08-21 09:50:00,114.28,114.28,114.17,114.19,8705.0,95.9623,95.9623,95.8699,95.8867,8705.0
2017-08-21 09:55:00,114.19,114.19,114.09,114.11,10565.0,95.8867,95.8867,95.8028,95.8196,10565.0
2017-08-21 10:00:00,114.11,114.11,114.01,114.05,15301.0,95.8196,95.8196,95.7356,95.7692,15301.0
2017-08-21 10:05:00,114.09,114.14,114.02,114.14,7883.0,95.8028,95.8448,95.744,95.8448,7883.0
2017-08-21 10:10:00,114.16,114.17,114.1,114.16,5184.0,95.8615,95.8699,95.8112,95.8615,5184.0
2017-08-21 10:15:00,114.15,114.16,114.11,114.13,13106.0,95.8531,95.8615,95.8196,95.8364,13106.0
2017-08-21 10:20:00,114.1,114.11,114.03,114.04,26416.0,95.8112,95.8196,95.7524,95.7608,26416.0
2017-08-21 10:25:00,114.04,114.12,114.04,114.11,15805.0,95.7608,95.828,95.7608,95.8196,15805.0
2017-08-21 10:30:00,114.1,114.15,114.09,114.12,5196.0,95.8112,95.8531,95.8028,95.828,5196.0
2017-08-21 10:35:00,114.12,114.15,114.11,114.13,6388.0,95.828,95.8531,95.8196,95.8364,6388.0
2017-08-21 10:40:00,114.13,114.27,114.13,114.24,13250.0,95.8364,95.9539,95.8364,95.9287,13250.0
2017-08-21 10:45:00,114.24,114.27,114.23,114.23,9137.0,95.9287,95.9539,95.9203,95.9203,9137.0
2017-08-21 10:50:00,114.23,114.3,114.23,114.26,2468.0,95.9203,95.9791,95.9203,95.9455,2468.0
2017-08-21 10:55:00,114.28,114.31,114.25,114.3,7949.0,95.9623,95.9875,95.9371,95.9791,7949.0
2017-08-21 11:00:00,114.26,114.26,114.23,114.25,8779.0,95.9455,95.9455,95.9203,95.9371,8779.0
2017-08-21 11:05:00,114.25,114.27,114.23,114.26,7844.0,95.9371,95.9539,95.9203,95.9455,7844.0
2017-08-21 11:10:00,114.26,114.39,114.26,114.39,5458.0,95.9455,96.0547,95.9455,96.0547,5458.0
2017-08-21 11:15:00,114.38,114.4,114.35,114.38,3860.0,96.0463,96.0631,96.0211,96.0463,3860.0
2017-08-21 11:20:00,114.38,114.41,114.36,114.37,1632.0,96.0463,96.0715,96.0295,96.0379,1632.0
2017-08-21 11:25:00,114.37,114.38,114.32,114.32,7392.0,96.0379,96.0463,95.9959,95.9959,7392.0
2017-08-21 11:30:00,114.33,114.35,114.31,114.34,5033.0,96.0043,96.0211,95.9875,96.0127,5033.0
2017-08-21 11:35:00,114.31,114.33,114.27,114.33,15501.0,95.9875,96.0043,95.9539,96.0043,15501.0
2017-08-21 11:40:00,114.36,114.36,114.32,114.35,2802.0,96.0295,96.0295,95.9959,96.0211,2802.0
2017-08-21 11:45:00,114.36,114.43,114.35,114.42,15743.0,96.0295,96.0883,96.0211,96.0799,15743.0
2017-08-21 11:50:00,114.41,114.41,114.36,114.39,6692.0,96.0715,96.0715,96.0295,96.0547,6692.0
2017-08-21 11:55:00,114.4,114.4,114.35,114.35,2391.0,96.0631,96.0631,96.0211,96.0211,2391.0
2017-08-21 12:00:00,114.37,114.38,114.35,114.38,4528.0,96.0379,96.0463,96.0211,96.0463,4528.0
2017-08-21 12:05:00,114.38,114.41,114.38,114.41,5734.0,96.0463,96.0715,96.0463,96.0715,5734.0
2017-08-21 12:10:00,114.41,114.41,114.38,114.38,5858.0,96.0715,96.0715,96.0463,96.0463,5858.0
2017-08-21 12:15:00,114.38,114.39,114.36,114.37,6111.0,96.0463,96.0547,96.0295,96.0379,6111.0
2017-08-21 12:20:00,114.36,114.43,114.35,114.42,28481.0,96.0295,96.0883,96.0211,96.0799,28481.0
2017-08-21 12:25:00,114.41,114.48,114.4,114.47,78757.0,96.0715,96.1303,96.0631,96.1219,78757.0
2017-08-21 12:30:00,114.47,114.52,114.46,114.5,3757.0,96.1219,96.1638,96.1135,96.147,3757.0
2017-08-21 12:35:00,114.51,114.51,114.46,114.47,2385.0,96.1554,96.1554,96.1135,96.1219,2385.0
2017-08-21 12:40:00,114.47,114.47,114.43,114.44,15034.0,96.1219,96.1219,96.0883,96.0967,15034.0
2017-08-21 12:45:00,114.45,114.46,114.42,114.43,14454.0,96.1051,96.1135,96.0799,96.0883,14454.0
2017-08-21 12:50:00,114.44,114.45,114.42,114.43,3248.0,96.0967,96.1051,96.0799,96.0883,3248.0
2017-08-21 12:55:00,114.43,114.44,114.42,114.43,6618.0,96.0883,96.0967,96.0799,96.0883,6618.0
2017-08-21 13:00:00,114.43,114.44,114.4,114.42,3937.0,96.0883,96.0967,96.0631,96.0799,3937.0
2017-08-21 13:05:00,114.42,114.42,114.4,114.4,6284.0,96.0799,96.0799,96.0631,96.0631,6284.0
2017-08-21 13:10:00,114.41,114.41,114.38,114.38,4162.0,96.0715,96.0715,96.0463,96.0463,4162.0
2017-08-21 13:15:00,114.39,114.39,114.35,114.35,5302.0,96.0547,96.0547,96.0211,96.0211,5302.0
2017-08-21 13:20:00,114.36,114.4,114.36,114.4,6266.0,96.0295,96.0631,96.0295,96.0631,6266.0
2017-08-21 13:25:00,114.4,114.4,114.36,114.37,4348.0,96.0631,96.0631,96.0295,96.0379,4348.0
2017-08-21 13:30:00,114.36,114.39,114.36,114.36,12213.0,96.0295,96.0547,96.0295,96.0295,12213.0
2017-08-21 13:35:00,114.37,114.37,114.32,114.33,3235.0,96.0379,96.0379,95.9959,96.0043,3235.0
2017-08-21 13:40:00,114.33,114.35,114.32,114.34,9775.0,96.0043,96.0211,95.9959,96.0127,9775.0
2017-08-21 13:45:00,114.34,114.34,114.31,114.31,5682.0,96.0127,96.0127,95.9875,95.9875,5682.0
2017-08-21 13:50:00,114.32,114.32,114.27,114.27,6468.0,95.9959,95.9959,95.9539,95.9539,6468.0
2017-08-21 13:55:00,114.27,114.27,114.22,114.23,9276.0,95.9539,95.9539,95.9119,95.9203,9276.0
2017-08-21 14:00:00,114.23,114.28,114.23,114.27,11565.0,95.9203,95.9623,95.9203,95.9539,11565.0
2017-08-21 14:05:00,114.26,114.28,114.25,114.26,13344.0,95.9455,95.9623,95.9371,95.9455,13344.0
2017-08-21 14:10:00,114.25,114.27,114.24,114.27,2561.0,95.9371,95.9539,95.9287,95.9539,2561.0
2017-08-21 14:15:00,114.26,114.26,114.21,114.22,15214.0,95.9455,95.9455,95.9035,95.9119,15214.0
2017-08-21 14:20:00,114.22,114.25,114.21,114.25,9841.0,95.9119,95.9371,95.9035,95.9371,9841.0
2017-08-21 14:25:00,114.27,114.29,114.25,114.26,11349.0,95.9539,95.9707,95.9371,95.9455,11349.0
2017-08-21 14:30:00,114.27,114.29,114.24,114.24,4190.0,95.9539,95.9707,95.9287,95.9287,4190.0
2017-08-21 14:35:00,114.24,114.25,114.23,114.23,3586.0,95.9287,95.9371,95.9203,95.9203,3586.0
2017-08-21 14:40:00,114.22,114.26,114.2,114.26,7154.0,95.9119,95.9455,95.8951,95.9455,7154.0
2017-08-21 14:45:00,114.28,114.32,114.27,114.3,9038.0,95.9623,95.9959,95.9539,95.9791,9038.0
2017-08-21 14:50:00,114.3,114.33,114.29,114.31,6730.0,95.9791,96.0043,95.9707,95.9875,6730.0
2017-08-21 14:55:00,114.31,114.33,114.29,114.29,10150.0,95.9875,96.0043,95.9707,95.9707,10150.0
2017-08-21 15:00:00,114.29,114.3,114.25,114.28,12725.0,95.9707,95.9791,95.9371,95.9623,12725.0
2017-08-21 15:05:00,114.28,114.29,114.27,114.29,6878.0,95.9623,95.9707,95.9539,95.9707,6878.0
2017-08-21 15:10:00,114.29,114.3,114.22,114.23,5676.0,95.9707,95.9791,95.9119,95.9203,5676.0
2017-08-21 15:15:00,114.24,114.26,114.24,114.26,9463.0,95.9287,95.9455,95.9287,95.9455,9463.0
2017-08-21 15:20:00,114.27,114.38,114.26,114.37,12469.0,95.9539,96.0463,95.9455,96.0379,12469.0
2017-08-21 15:25:00,114.38,114.44,114.35,114.43,11395.0,96.0463,96.0967,96.0211,96.0883,11395.0
2017-08-21 15:30:00,114.42,114.44,114.41,114.42,10208.0,96.0799,96.0967,96.0715,96.0799,10208.0
2017-08-21 15:35:00,114.43,114.45,114.42,114.45,16139.0,96.0883,96.1051,96.0799,96.1051,16139.0
2017-08-21 15:40:00,114.45,114.47,114.42,114.45,33697.0,96.1051,96.1219,96.0799,96.1051,33697.0
2017-08-21 15:45:00,114.45,114.48,114.42,114.43,33882.0,96.1051,96.1303,96.0799,96.0883,33882.0
2017-08-21 15:50:00,114.43,114.49,114.43,114.48,31728.0,96.0883,96.1387,96.0883,96.1303,31728.0
2017-08-21 15:55:00,114.48,114.49,114.4,114.4,56848.0,96.1303,96.1387,96.0631,96.0631,56848.0
2017-08-22 09:30:00,114.66,114.81,114.66,114.78,36573.0,96.2814,96.4074,96.2814,96.3822,36573.0
2017-08-22 09:35:00,114.8,114.95,114.8,114.94,17915.0,96.399,96.5249,96.399,96.5165,17915.0
2017-08-22 09:40:00,114.94,114.97,114.93,114.94,11438.0,96.5165,96.5417,96.5081,96.5165,11438.0
2017-08-22 09:45:00,114.94,114.94,114.88,114.89,21732.0,96.5165,96.5165,96.4661,96.4745,21732.0
2017-08-22 09:50:00,114.9,115.0,114.9,114.98,11330.0,96.4829,96.5669,96.4829,96.5501,11330.0
2017-08-22 09:55:00,114.98,115.0,114.92,114.93,16594.0,96.5501,96.5669,96.4997,96.5081,16594.0
2017-08-22 10:00:00,114.93,114.99,114.93,114.94,12112.0,96.5081,96.5585,96.5081,96.5165,12112.0
2017-08-22 10:05:00,114.93,114.95,114.91,114.92,8841.0,96.5081,96.5249,96.4913,96.4997,8841.0
2017-08-22 10:10:00,114.92,114.95,114.92,114.93,10548.0,96.4997,96.5249,96.4997,96.5081,10548.0
2017-08-22 10:15:00,114.92,114.95,114.92,114.94,8977.0,96.4997,96.5249,96.4997,96.5165,8977.0
2017-08-22 10:20:00,114.94,114.99,114.93,114.96,7976.0,96.5165,96.5585,96.5081,96.5333,7976.0
2017-08-22 10:25:00,114.93,114.96,114.92,114.92,9515.0,96.5081,96.5333,96.4997,96.4997,9515.0
2017-08-22 10:30:00,114.93,114.93,114.89,114.89,16806.0,96.5081,96.5081,96.4745,96.4745,16806.0
2017-08-22 10:35:00,114.9,114.94,114.89,114.94,6830.0,96.4829,96.5165,96.4745,96.5165,6830.0
2017-08-22 10:40:00,114.94,114.94,114.89,114.92,28216.0,96.5165,96.5165,96.4745,96.4997,28216.0
2017-08-22 10:45:00,114.92,114.94,114.91,114.93,2191.0,96.4997,96.5165,96.4913,96.5081,2191.0
2017-08-22 10:50:00,114.95,114.99,114.95,114.99,1100.0,96.5249,96.5585,96.5249,96.5585,1100.0
2017-08-22 10:55:00,115.0,115.0,114.95,114.96,3394.0,96.5669,96.5669,96.5249,96.5333,3394.0
2017-08-22 11:00:00,114.99,115.0,114.9,114.91,13446.0,96.5585,96.5669,96.4829,96.4913,13446.0
2017-08-22 11:05:00,114.9,114.9,114.87,114.89,15847.0,96.4829,96.4829,96.4577,96.4745,15847.0
2017-08-22 11:10:00,114.89,114.91,114.86,114.9,4380.0,96.4745,96.4913,96.4493,96.4829,4380.0
2017-08-22 11:15:00,114.89,114.92,114.89,114.9,1381.0,96.4745,96.4997,96.4745,96.4829,1381.0
2017-08-22 11:20:00,114.91,114.93,114.87,114.92,6538.0,96.4913,96.5081,96.4577,96.4997,6538.0
2017-08-22 11:25:00,114.92,114.92,114.9,114.92,915.0,96.4997,96.4997,96.4829,96.4997,915.0
2017-08-22 11:30:00,114.92,114.97,114.92,114.96,2849.0,96.4997,96.5417,96.4997,96.5333,2849.0
2017-08-22 11:35:00,114.98,115.03,114.97,115.01,29527.0,96.5501,96.5921,96.5417,96.5753,29527.0
2017-08-22 11:40:00,115.03,115.04,115.02,115.02,2093.0,96.5921,96.6005,96.5837,96.5837,2093.0
2017-08-22 11:45:00,115.03,115.06,115.02,115.05,1499.0,96.5921,96.6173,96.5837,96.6089,1499.0
2017-08-22 11:50:00,115.04,115.07,115.04,115.04,3268.0,96.6005,96.6257,96.6005,96.6005,3268.0
2017-08-22 11:55:00,115.05,115.06,115.04,115.05,1842.0,96.6089,96.6173,96.6005,96.6089,1842.0
2017-08-22 12:00:00,115.03,115.09,115.03,115.07,8541.0,96.5921,96.6425,96.5921,96.6257,8541.0
2017-08-22 12:05:00,115.06,115.1,115.05,115.08,2787.0,96.6173,96.6509,96.6089,96.6341,2787.0
2017-08-22 12:10:00,115.09,115.11,115.08,115.1,8926.0,96.6425,96.6593,96.6341,96.6509,8926.0
2017-08-22 12:15:00,115.11,115.11,115.09,115.09,1785.0,96.6593,96.6593,96.6425,96.6425,1785.0
2017-08-22 12:20:00,115.08,115.08,115.05,115.05,4284.0,96.6341,96.6341,96.6089,96.6089,4284.0
2017-08-22 12:25:00,115.05,115.06,115.02,115.03,9313.0,96.6089,96.6173,96.5837,96.5921,9313.0
2017-08-22 12:30:00,115.03,115.05,115.02,115.05,3783.0,96.5921,96.6089,96.5837,96.6089,3783.0
2017-08-22 12:35:00,115.04,115.05,115.02,115.02,6153.0,96.6005,96.6089,96.5837,96.5837,6153.0
2017-08-22 12:40:00,115.02,115.03,115.01,115.03,1692.0,96.5837,96.5921,96.5753,96.5921,1692.0
2017-08-22 12:45:00,115.02,115.04,115.02,115.04,3401.0,96.5837,96.6005,96.5837,96.6005,3401.0
2017-08-22 12:50:00,115.03,115.06,115.02,115.04,4938.0,96.5921,96.6173,96.5837,96.6005,4938.0
2017-08-22 12:55:00,115.03,115.06,115.03,115.06,993.0,96.5921,96.6173,96.5921,96.6173,993.0
2017-08-22 13:00:00,115.06,115.13,115.06,115.11,2496.0,96.6173,96.6761,96.6173,96.6593,2496.0
2017-08-22 13:05:00,115.12,115.13,115.09,115.1,5445.0,96.6677,96.6761,96.6425,96.6509,5445.0
2017-08-22 13:10:00,115.09,115.11,115.09,115.11,1501.0,96.6425,96.6593,96.6425,96.6593,1501.0
2017-08-22 13:15:00,115.11,115.11,115.07,115.08,3216.0,96.6593,96.6593,96.6257,96.6341,3216.0
2017-08-22 13:20:00,115.08,115.1,115.07,115.09,10142.0,96.6341,96.6509,96.6257,96.6425,10142.0
2017-08-22 13:25:00,115.08,115.1,115.08,115.09,2096.0,96.6341,96.6509,96.6341,96.6425,2096.0
2017-08-22 13:30:00,115.09,115.09,115.07,115.07,6597.0,96.6425,96.6425,96.6257,96.6257,6597.0
2017-08-22 13:35:00,115.07,115.11,115.06,115.09,5767.0,96.6257,96.6593,96.6173,96.6425,5767.0
2017-08-22 13:40:00,115.08,115.09,115.06,115.06,1057.0,96.6341,96.6425,96.6173,96.6173,1057.0
2017-08-22 13:45:00,115.07,115.08,115.06,115.07,1734.0,96.6257,96.6341,96.6173,96.6257,1734.0
2017-08-22 13:50:00,115.07,115.09,115.06,115.06,6117.0,96.6257,96.6425,96.6173,96.6173,6117.0
2017-08-22 13:55:00,115.05,115.06,115.05,115.06,782.0,96.6089,96.6173,96.6089,96.6173,782.0
2017-08-22 14:00:00,115.07,115.08,115.05,115.06,27011.0,96.6257,96.6341,96.6089,96.6173,27011.0
2017-08-22 14:05:00,115.03,115.04,115.01,115.01,2922.0,96.5921,96.6005,96.5753,96.5753,2922.0
2017-08-22 14:10:00,115.03,115.03,115.01,115.02,6951.0,96.5921,96.5921,96.5753,96.5837,6951.0
2017-08-22 14:15:00,115.04,115.08,115.03,115.08,4304.0,96.6005,96.6341,96.5921,96.6341,4304.0
2017-08-22 14:20:00,115.1,115.12,115.09,115.11,3529.0,96.6509,96.6677,96.6425,96.6593,3529.0
2017-08-22 14:25:00,115.11,115.16,115.1,115.16,20880.0,96.6593,96.7013,96.6509,96.7013,20880.0
2017-08-22 14:30:00,115.16,115.2,115.15,115.19,18881.0,96.7013,96.7348,96.6929,96.7265,18881.0
2017-08-22 14:35:00,115.2,115.22,115.18,115.2,27220.0,96.7348,96.7516,96.7181,96.7348,27220.0
2017-08-22 14:40:00,115.2,115.21,115.16,115.17,26441.0,96.7348,96.7432,96.7013,96.7097,26441.0
2017-08-22 14:45:00,115.18,115.18,115.15,115.16,16666.0,96.7181,96.7181,96.6929,96.7013,16666.0
2017-08-22 14:50:00,115.17,115.2,115.14,115.2,3413.0,96.7097,96.7348,96.6845,96.7348,3413.0
2017-08-22 14:55:00,115.2,115.21,115.19,115.2,5227.0,96.7348,96.7432,96.7265,96.7348,5227.0
2017-08-22 15:00:00,115.19,115.22,115.19,115.19,4432.0,96.7265,96.7516,96.7265,96.7265,4432.0
2017-08-22 15:05:00,115.2,115.2,115.19,115.2,3563.0,96.7348,96.7348,96.7265,96.7348,3563.0
2017-08-22 15:10:00,115.22,115.25,115.22,115.23,6241.0,96.7516,96.7768,96.7516,96.76,6241.0
2017-08-22 15:15:00,115.22,115.28,115.21,115.25,3609.0,96.7516,96.802,96.7432,96.7768,3609.0
2017-08-22 15:20:00,115.27,115.27,115.22,115.23,6572.0,96.7936,96.7936,96.7516,96.76,6572.0
2017-08-22 15:25:00,115.23,115.25,115.21,115.25,3583.0,96.76,96.7768,96.7432,96.7768,3583.0
2017-08-22 15:30:00,115.24,115.26,115.22,115.22,9690.0,96.7684,96.7852,96.7516,96.7516,9690.0
2017-08-22 15:35:00,115.22,115.27,115.21,115.23,11213.0,96.7516,96.7936,96.7432,96.76,11213.0
2017-08-22 15:40:00,115.22,115.3,115.21,115.28,10011.0,96.7516,96.8188,96.7432,96.802,10011.0
2017-08-22 15:45:00,115.28,115.35,115.27,115.31,9883.0,96.802,96.8608,96.7936,96.8272,9883.0
2017-08-22 15:50:00,115.32,115.32,115.24,115.27,16469.0,96.8356,96.8356,96.7684,96.7936,16469.0
2017-08-22 15:55:00,115.27,115.28,115.18,115.24,47836.0,96.7936,96.802,96.7181,96.7684,47836.0
2017-08-23 09:30:00,114.83,114.98,114.7,114.91,20265.0,96.4242,96.5501,96.315,96.4913,20265.0
2017-08-23 09:35:00,114.9,114.99,114.89,114.99,19503.0,96.4829,96.5585,96.4745,96.5585,19503.0
2017-08-23 09:40:00,114.99,115.01,114.92,115.01,4034.0,96.5585,96.5753,96.4997,96.5753,4034.0
2017-08-23 09:45:00,115.0,115.06,114.98,115.05,6000.0,96.5669,96.6173,96.5501,96.6089,6000.0
2017-08-23 09:50:00,115.02,115.05,114.98,115.03,5576.0,96.5837,96.6089,96.5501,96.5921,5576.0
2017-08-23 09:55:00,115.04,115.09,115.04,115.09,10304.0,96.6005,96.6425,96.6005,96.6425,10304.0
2017-08-23 10:00:00,115.08,115.1,115.04,115.06,3694.0,96.6341,96.6509,96.6005,96.6173,3694.0
2017-08-23 10:05:00,115.06,115.11,114.97,115.01,14132.0,96.6173,96.6593,96.5417,96.5753,14132.0
2017-08-23 10:10:00,115.04,115.1,115.02,115.1,3771.0,96.6005,96.6509,96.5837,96.6509,3771.0
2017-08-23 10:15:00,115.1,115.18,115.1,115.16,9389.0,96.6509,96.7181,96.6509,96.7013,9389.0
2017-08-23 10:20:00,115.17,115.18,115.08,115.09,3941.0,96.7097,96.7181,96.6341,96.6425,3941.0
2017-08-23 10:25:00,115.09,115.1,115.07,115.08,3944.0,96.6425,96.6509,96.6257,96.6341,3944.0
2017-08-23 10:30:00,115.11,115.14,115.06,115.14,5807.0,96.6593,96.6845,96.6173,96.6845,5807.0
2017-08-23 10:35:00,115.14,115.16,115.12,115.16,5609.0,96.6845,96.7013,96.6677,96.7013,5609.0
2017-08-23 10:40:00,115.18,115.22,115.15,115.21,11481.0,96.7181,96.7516,96.6929,96.7432,11481.0
2017-08-23 10:45:00,115.21,115.27,115.2,115.25,3940.0,96.7432,96.7936,96.7348,96.7768,3940.0
2017-08-23 10:50:00,115.25,115.25,115.21,115.24,5626.0,96.7768,96.7768,96.7432,96.7684,5626.0
2017-08-23 10:55:00,115.24,115.25,115.18,115.18,4939.0,96.7684,96.7768,96.7181,96.7181,4939.0
2017-08-23 11:00:00,115.19,115.24,115.18,115.23,3978.0,96.7265,96.7684,96.7181,96.76,3978.0
2017-08-23 11:05:00,115.24,115.25,115.21,115.23,11044.0,96.7684,96.7768,96.7432,96.76,11044.0
2017-08-23 11:10:00,115.22,115.22,115.11,115.14,14216.0,96.7516,96.7516,96.6593,96.6845,14216.0
2017-08-23 11:15:00,115.14,115.21,115.13,115.21,12544.0,96.6845,96.7432,96.6761,96.7432,12544.0
2017-08-23 11:20:00,115.23,115.24,115.2,115.21,6649.0,96.76,96.7684,96.7348,96.7432,6649.0
2017-08-23 11:25:00,115.22,115.28,115.22,115.28,13631.0,96.7516,96.802,96.7516,96.802,13631.0
2017-08-23 11:30:00,115.28,115.29,115.22,115.24,5064.0,96.802,96.8104,96.7516,96.7684,5064.0
2017-08-23 11:35:00,115.24,115.29,115.22,115.29,7486.0,96.7684,96.8104,96.7516,96.8104,7486.0
2017-08-23 11:40:00,115.31,115.35,115.31,115.34,8127.0,96.8272,96.8608,96.8272,96.8524,8127.0
2017-08-23 11:45:00,115.34,115.36,115.31,115.34,3694.0,96.8524,96.8692,96.8272,96.8524,3694.0
2017-08-23 11:50:00,115.35,115.36,115.31,115.32,3858.0,96.8608,96.8692,96.8272,96.8356,3858.0
2017-08-23 11:55:00,115.33,115.34,115.31,115.31,5346.0,96.844,96.8524,96.8272,96.8272,5346.0
2017-08-23 12:00:00,115.29,115.32,115.29,115.31,4299.0,96.8104,96.8356,96.8104,96.8272,4299.0
2017-08-23 12:05:00,115.31,115.36,115.3,115.34,4100.0,96.8272,96.8692,96.8188,96.8524,4100.0
2017-08-23 12:10:00,115.34,115.36,115.32,115.35,4169.0,96.8524,96.8692,96.8356,96.8608,4169.0
2017-08-23 12:15:00,115.35,115.37,115.34,115.34,1893.0,96.8608,96.8776,96.8524,96.8524,1893.0
2017-08-23 12:20:00,115.35,115.36,115.34,115.36,351.0,96.8608,96.8692,96.8524,96.8692,351.0
2017-08-23 12:25:00,115.35,115.35,115.32,115.32,3126.0,96.8608,96.8608,96.8356,96.8356,3126.0
2017-08-23 12:30:00,115.32,115.32,115.32,115.32,500.0,96.8356,96.8356,96.8356,96.8356,500.0
2017-08-23 12:35:00,115.31,115.31,115.28,115.29,738.0,96.8272,96.8272,96.802,96.8104,738.0
2017-08-23 12:40:00,115.25,115.27,115.25,115.27,2378.0,96.7768,96.7936,96.7768,96.7936,2378.0
2017-08-23 12:45:00,115.27,115.27,115.21,115.22,4572.0,96.7936,96.7936,96.7432,96.7516,4572.0
2017-08-23 12:50:00,115.21,115.23,115.21,115.23,1032.0,96.7432,96.76,96.7432,96.76,1032.0
2017-08-23 12:55:00,115.23,115.24,115.21,115.21,1879.0,96.76,96.7684,96.7432,96.7432,1879.0
2017-08-23 13:00:00,115.24,115.25,115.24,115.25,1613.0,96.7684,96.7768,96.7684,96.7768,1613.0
2017-08-23 13:05:00,115.23,115.25,115.21,115.24,5958.0,96.76,96.7768,96.7432,96.7684,5958.0
2017-08-23 13:10:00,115.23,115.24,115.22,115.22,7948.0,96.76,96.7684,96.7516,96.7516,7948.0
2017-08-23 13:15:00,115.22,115.22,115.13,115.18,11463.0,96.7516,96.7516,96.6761,96.7181,11463.0
2017-08-23 13:20:00,115.18,115.2,115.15,115.16,10563.0,96.7181,96.7348,96.6929,96.7013,10563.0
2017-08-23 13:25:00,115.19,115.19,115.16,115.17,1501.0,96.7265,96.7265,96.7013,96.7097,1501.0
2017-08-23 13:30:00,115.18,115.18,115.14,115.14,1721.0,96.7181,96.7181,96.6845,96.6845,1721.0
2017-08-23 13:35:00,115.14,115.15,115.13,115.13,3210.0,96.6845,96.6929,96.6761,96.6761,3210.0
2017-08-23 13:40:00,115.13,115.15,115.12,115.14,9730.0,96.6761,96.6929,96.6677,96.6845,9730.0
2017-08-23 13:45:00,115.14,115.14,115.12,115.12,1812.0,96.6845,96.6845,96.6677,96.6677,1812.0
2017-08-23 13:50:00,115.12,115.12,115.1,115.12,4967.0,96.6677,96.6677,96.6509,96.6677,4967.0
2017-08-23 13:55:00,115.11,115.15,115.11,115.15,2176.0,96.6593,96.6929,96.6593,96.6929,2176.0
2017-08-23 14:00:00,115.16,115.18,115.14,115.16,8728.0,96.7013,96.7181,96.6845,96.7013,8728.0
2017-08-23 14:05:00,115.15,115.16,115.12,115.12,450.0,96.6929,96.7013,96.6677,96.6677,450.0
2017-08-23 14:10:00,115.13,115.22,115.13,115.18,5919.0,96.6761,96.7516,96.6761,96.7181,5919.0
2017-08-23 14:15:00,115.18,115.19,115.15,115.17,1584.0,96.7181,96.7265,96.6929,96.7097,1584.0
2017-08-23 14:20:00,115.16,115.17,115.15,115.16,1813.0,96.7013,96.7097,96.6929,96.7013,1813.0
2017-08-23 14:25:00,115.17,115.17,115.11,115.11,4192.0,96.7097,96.7097,96.6593,96.6593,4192.0
2017-08-23 14:30:00,115.15,115.16,115.15,115.15,18079.0,96.6929,96.7013,96.6929,96.6929,18079.0
2017-08-23 14:35:00,115.14,115.14,115.13,115.13,7291.0,96.6845,96.6845,96.6761,96.6761,7291.0
2017-08-23 14:40:00,115.15,115.17,115.13,115.17,24587.0,96.6929,96.7097,96.6761,96.7097,24587.0
2017-08-23 14:45:00,115.17,115.2,115.16,115.18,4470.0,96.7097,96.7348,96.7013,96.7181,4470.0
2017-08-23 14:50:00,115.18,115.22,115.18,115.21,14947.0,96.7181,96.7516,96.7181,96.7432,14947.0
2017-08-23 14:55:00,115.22,115.22,115.18,115.19,4433.0,96.7516,96.7516,96.7181,96.7265,4433.0
2017-08-23 15:00:00,115.19,115.22,115.18,115.21,5673.0,96.7265,96.7516,96.7181,96.7432,5673.0
2017-08-23 15:05:00,115.2,115.21,115.17,115.2,2820.0,96.7348,96.7432,96.7097,96.7348,2820.0
2017-08-23 15:10:00,115.2,115.2,115.17,115.17,19470.0,96.7348,96.7348,96.7097,96.7097,19470.0
2017-08-23 15:15:00,115.17,115.19,115.16,115.19,14403.0,96.7097,96.7265,96.7013,96.7265,14403.0
2017-08-23 15:20:00,115.19,115.21,115.18,115.2,25394.0,96.7265,96.7432,96.7181,96.7348,25394.0
2017-08-23 15:25:00,115.21,115.23,115.21,115.21,6872.0,96.7432,96.76,96.7432,96.7432,6872.0
2017-08-23 15:30:00,115.22,115.22,115.2,115.22,12871.0,96.7516,96.7516,96.7348,96.7516,12871.0
2017-08-23 15:35:00,115.22,115.27,115.21,115.25,13975.0,96.7516,96.7936,96.7432,96.7768,13975.0
2017-08-23 15:40:00,115.25,115.25,115.2,115.21,7468.0,96.7768,96.7768,96.7348,96.7432,7468.0
2017-08-23 15:45:00,115.2,115.2,115.14,115.15,7022.0,96.7348,96.7348,96.6845,96.6929,7022.0
2017-08-23 15:50:00,115.14,115.15,115.13,115.14,7210.0,96.6845,96.6929,96.6761,96.6845,7210.0
2017-08-23 15:55:00,115.13,115.13,115.05,115.06,34431.0,96.6761,96.6761,96.6089,96.6173,34431.0
2017-08-24 09:30:00,115.24,115.26,115.13,115.25,17395.0,96.7684,96.7852,96.6761,96.7768,17395.0
2017-08-24 09:35:00,115.24,115.3,115.18,115.2,12139.0,96.7684,96.8188,96.7181,96.7348,12139.0
2017-08-24 09:40:00,115.17,115.24,115.1,115.11,10420.0,96.7097,96.7684,96.6509,96.6593,10420.0
2017-08-24 09:45:00,115.11,115.18,115.11,115.13,4911.0,96.6593,96.7181,96.6593,96.6761,4911.0
2017-08-24 09:50:00,115.11,115.12,114.97,114.98,19381.0,96.6593,96.6677,96.5417,96.5501,19381.0
2017-08-24 09:55:00,115.03,115.03,114.94,114.96,13969.0,96.5921,96.5921,96.5165,96.5333,13969.0
2017-08-24 10:00:00,114.98,115.0,114.95,114.99,5877.0,96.5501,96.5669,96.5249,96.5585,5877.0
2017-08-24 10:05:00,115.01,115.04,114.93,114.96,11141.0,96.5753,96.6005,96.5081,96.5333,11141.0
2017-08-24 10:10:00,115.0,115.06,114.98,115.06,8277.0,96.5669,96.6173,96.5501,96.6173,8277.0
2017-08-24 10:15:00,115.06,115.11,115.06,115.09,7250.0,96.6173,96.6593,96.6173,96.6425,7250.0
2017-08-24 10:20:00,115.11,115.16,115.1,115.15,3806.0,96.6593,96.7013,96.6509,96.6929,3806.0
2017-08-24 10:25:00,115.14,115.19,115.14,115.17,10911.0,96.6845,96.7265,96.6845,96.7097,10911.0
2017-08-24 10:30:00,115.19,115.25,115.18,115.25,10701.0,96.7265,96.7768,96.7181,96.7768,10701.0
2017-08-24 10:35:00,115.27,115.28,115.23,115.24,4092.0,96.7936,96.802,96.76,96.7684,4092.0
2017-08-24 10:40:00,115.25,115.26,115.23,115.23,3463.0,96.7768,96.7852,96.76,96.76,3463.0
2017-08-24 10:45:00,115.26,115.26,115.23,115.23,3847.0,96.7852,96.7852,96.76,96.76,3847.0
2017-08-24 10:50:00,115.23,115.27,115.22,115.25,4718.0,96.76,96.7936,96.7516,96.7768,4718.0
2017-08-24 10:55:00,115.28,115.32,115.26,115.26,5393.0,96.802,96.8356,96.7852,96.7852,5393.0
2017-08-24 11:00:00,115.25,115.28,115.23,115.28,7497.0,96.7768,96.802,96.76,96.802,7497.0
2017-08-24 11:05:00,115.28,115.29,115.25,115.25,3045.0,96.802,96.8104,96.7768,96.7768,3045.0
2017-08-24 11:10:00,115.28,115.29,115.2,115.2,5336.0,96.802,96.8104,96.7348,96.7348,5336.0
2017-08-24 11:15:00,115.16,115.18,115.11,115.18,4918.0,96.7013,96.7181,96.6593,96.7181,4918.0
2017-08-24 11:20:00,115.17,115.19,115.13,115.17,9116.0,96.7097,96.7265,96.6761,96.7097,9116.0
2017-08-24 11:25:00,115.16,115.16,115.03,115.1,15086.0,96.7013,96.7013,96.5921,96.6509,15086.0
2017-08-24 11:30:00,115.09,115.09,114.98,114.98,17117.0,96.6425,96.6425,96.5501,96.5501,17117.0
2017-08-24 11:35:00,114.97,115.02,114.95,114.99,7678.0,96.5417,96.5837,96.5249,96.5585,7678.0
2017-08-24 11:40:00,114.96,115.06,114.95,115.06,7377.0,96.5333,96.6173,96.5249,96.6173,7377.0
2017-08-24 11:45:00,115.06,115.1,115.04,115.08,5861.0,96.6173,96.6509,96.6005,96.6341,5861.0
2017-08-24 11:50:00,115.09,115.11,115.07,115.08,8877.0,96.6425,96.6593,96.6257,96.6341,8877.0
2017-08-24 11:55:00,115.08,115.13,115.04,115.13,12156.0,96.6341,96.6761,96.6005,96.6761,12156.0
2017-08-24 12:00:00,115.14,115.15,115.1,115.12,4227.0,96.6845,96.6929,96.6509,96.6677,4227.0
2017-08-24 12:05:00,115.12,115.15,115.11,115.12,14145.0,96.6677,96.6929,96.6593,96.6677,14145.0
2017-08-24 12:10:00,115.12,115.18,115.11,115.16,3206.0,96.6677,96.7181,96.6593,96.7013,3206.0
2017-08-24 12:15:00,115.15,115.17,115.11,115.17,4970.0,96.6929,96.7097,96.6593,96.7097,4970.0
2017-08-24 12:20:00,115.16,115.17,115.12,115.16,15985.0,96.7013,96.7097,96.6677,96.7013,15985.0
2017-08-24 12:25:00,115.14,115.17,115.12,115.13,4526.0,96.6845,96.7097,96.6677,96.6761,4526.0
2017-08-24 12:30:00,115.13,115.18,115.13,115.14,5167.0,96.6761,96.7181,96.6761,96.6845,5167.0
2017-08-24 12:35:00,115.13,115.13,115.07,115.11,10343.0,96.6761,96.6761,96.6257,96.6593,10343.0
2017-08-24 12:40:00,115.12,115.14,115.11,115.13,6100.0,96.6677,96.6845,96.6593,96.6761,6100.0
2017-08-24 12:45:00,115.13,115.15,115.11,115.15,4966.0,96.6761,96.6929,96.6593,96.6929,4966.0
2017-08-24 12:50:00,115.15,115.15,115.13,115.13,4157.0,96.6929,96.6929,96.6761,96.6761,4157.0
2017-08-24 12:55:00,115.12,115.13,115.1,115.1,4391.0,96.6677,96.6761,96.6509,96.6509,4391.0
2017-08-24 13:00:00,115.09,115.1,115.07,115.09,5247.0,96.6425,96.6509,96.6257,96.6425,5247.0
2017-08-24 13:05:00,115.1,115.12,115.06,115.08,6273.0,96.6509,96.6677,96.6173,96.6341,6273.0
2017-08-24 13:10:00,115.09,115.18,115.07,115.17,4320.0,96.6425,96.7181,96.6257,96.7097,4320.0
2017-08-24 13:15:00,115.17,115.24,115.17,115.24,3342.0,96.7097,96.7684,96.7097,96.7684,3342.0
2017-08-24 13:20:00,115.24,115.24,115.22,115.22,2933.0,96.7684,96.7684,96.7516,96.7516,2933.0
2017-08-24 13:25:00,115.22,115.22,115.17,115.18,16683.0,96.7516,96.7516,96.7097,96.7181,16683.0
2017-08-24 13:30:00,115.17,115.17,115.12,115.12,6166.0,96.7097,96.7097,96.6677,96.6677,6166.0
2017-08-24 13:35:00,115.13,115.16,115.13,115.16,8974.0,96.6761,96.7013,96.6761,96.7013,8974.0
2017-08-24 13:40:00,115.16,115.17,115.1,115.11,3534.0,96.7013,96.7097,96.6509,96.6593,3534.0
2017-08-24 13:45:00,115.12,115.15,115.12,115.13,2788.0,96.6677,96.6929,96.6677,96.6761,2788.0
2017-08-24 13:50:00,115.14,115.16,115.13,115.13,4269.0,96.6845,96.7013,96.6761,96.6761,4269.0
2017-08-24 13:55:00,115.11,115.12,115.06,115.06,4359.0,96.6593,96.6677,96.6173,96.6173,4359.0
2017-08-24 14:00:00,115.06,115.08,115.03,115.04,5948.0,96.6173,96.6341,96.5921,96.6005,5948.0
2017-08-24 14:05:00,115.05,115.05,114.97,114.99,7705.0,96.6089,96.6089,96.5417,96.5585,7705.0
2017-08-24 14:10:00,114.98,114.99,114.93,114.94,5476.0,96.5501,96.5585,96.5081,96.5165,5476.0
2017-08-24 14:15:00,114.94,114.99,114.94,114.99,5964.0,96.5165,96.5585,96.5165,96.5585,5964.0
2017-08-24 14:20:00,115.0,115.0,114.98,115.0,14245.0,96.5669,96.5669,96.5501,96.5669,14245.0
2017-08-24 14:25:00,115.0,115.02,114.96,114.98,17524.0,96.5669,96.5837,96.5333,96.5501,17524.0
2017-08-24 14:30:00,114.98,115.0,114.96,114.98,2795.0,96.5501,96.5669,96.5333,96.5501,2795.0
2017-08-24 14:35:00,114.98,115.02,114.97,114.99,10646.0,96.5501,96.5837,96.5417,96.5585,10646.0
2017-08-24 14:40:00,114.97,114.97,114.94,114.94,10027.0,96.5417,96.5417,96.5165,96.5165,10027.0
2017-08-24 14:45:00,114.93,114.94,114.9,114.91,25576.0,96.5081,96.5165,96.4829,96.4913,25576.0
2017-08-24 14:50:00,114.9,114.97,114.9,114.97,6607.0,96.4829,96.5417,96.4829,96.5417,6607.0
2017-08-24 14:55:00,114.97,115.01,114.96,115.01,10900.0,96.5417,96.5753,96.5333,96.5753,10900.0
2017-08-24 15:00:00,115.0,115.01,114.95,114.95,5390.0,96.5669,96.5753,96.5249,96.5249,5390.0
2017-08-24 15:05:00,114.95,114.95,114.9,114.91,8628.0,96.5249,96.5249,96.4829,96.4913,8628.0
2017-08-24 15:10:00,114.91,114.93,114.88,114.9,6841.0,96.4913,96.5081,96.4661,96.4829,6841.0
2017-08-24 15:15:00,114.9,114.98,114.9,114.98,20133.0,96.4829,96.5501,96.4829,96.5501,20133.0
2017-08-24 15:20:00,114.98,115.02,114.95,115.01,10888.0,96.5501,96.5837,96.5249,96.5753,10888.0
2017-08-24 15:25:00,115.0,115.01,114.97,114.97,6645.0,96.5669,96.5753,96.5417,96.5417,6645.0
2017-08-24 15:30:00,114.98,114.98,114.92,114.92,10720.0,96.5501,96.5501,96.4997,96.4997,10720.0
2017-08-24 15:35:00,114.92,114.95,114.88,114.95,11761.0,96.4997,96.5249,96.4661,96.5249,11761.0
2017-08-24 15:40:00,114.95,114.97,114.88,114.9,12434.0,96.5249,96.5417,96.4661,96.4829,12434.0
2017-08-24 15:45:00,114.89,114.9,114.83,114.83,14735.0,96.4745,96.4829,96.4242,96.4242,14735.0
2017-08-24 15:50:00,114.82,114.85,114.8,114.85,33599.0,96.4158,96.4409,96.399,96.4409,33599.0
2017-08-24 15:55:00,114.83,114.88,114.83,114.85,120482.0,96.4242,96.4661,96.4242,96.4409,120482.0
2017-08-25 09:30:00,115.2,115.3,115.2,115.26,28124.0,96.7348,96.8188,96.7348,96.7852,28124.0
2017-08-25 09:35:00,115.3,115.37,115.26,115.36,12859.0,96.8188,96.8776,96.7852,96.8692,12859.0
2017-08-25 09:40:00,115.34,115.4,115.34,115.35,6574.0,96.8524,96.9028,96.8524,96.8608,6574.0
2017-08-25 09:45:00,115.35,115.37,115.33,115.36,3404.0,96.8608,96.8776,96.844,96.8692,3404.0
2017-08-25 09:50:00,115.4,115.51,115.4,115.51,5380.0,96.9028,96.9952,96.9028,96.9952,5380.0
2017-08-25 09:55:00,115.52,115.54,115.46,115.47,5517.0,97.0036,97.0203,96.9532,96.9616,5517.0
2017-08-25 10:00:00,115.47,115.6,115.46,115.48,29321.0,96.9616,97.0707,96.9532,96.97,29321.0
2017-08-25 10:05:00,115.48,115.55,115.47,115.51,1373.0,96.97,97.0287,96.9616,96.9952,1373.0
2017-08-25 10:10:00,115.51,115.56,115.47,115.53,8462.0,96.9952,97.0371,96.9616,97.012,8462.0
2017-08-25 10:15:00,115.53,115.61,115.52,115.6,7079.0,97.012,97.0791,97.0036,97.0707,7079.0
2017-08-25 10:20:00,115.61,115.61,115.5,115.54,13870.0,97.0791,97.0791,96.9868,97.0203,13870.0
2017-08-25 10:25:00,115.53,115.57,115.5,115.53,14704.0,97.012,97.0455,96.9868,97.012,14704.0
2017-08-25 10:30:00,115.53,115.56,115.44,115.46,12774.0,97.012,97.0371,96.9364,96.9532,12774.0
2017-08-25 10:35:00,115.48,115.49,115.47,115.48,10677.0,96.97,96.9784,96.9616,96.97,10677.0
2017-08-25 10:40:00,115.48,115.48,115.43,115.43,16777.0,96.97,96.97,96.928,96.928,16777.0
2017-08-25 10:45:00,115.43,115.43,115.34,115.34,18132.0,96.928,96.928,96.8524,96.8524,18132.0
2017-08-25 10:50:00,115.35,115.39,115.35,115.37,8480.0,96.8608,96.8944,96.8608,96.8776,8480.0
2017-08-25 10:55:00,115.38,115.42,115.37,115.41,2639.0,96.886,96.9196,96.8776,96.9112,2639.0
2017-08-25 11:00:00,115.4,115.4,115.26,115.27,19701.0,96.9028,96.9028,96.7852,96.7936,19701.0
2017-08-25 11:05:00,115.24,115.31,115.24,115.3,1886.0,96.7684,96.8272,96.7684,96.8188,1886.0
2017-08-25 11:10:00,115.33,115.33,115.27,115.3,4783.0,96.844,96.844,96.7936,96.8188,4783.0
2017-08-25 11:15:00,115.27,115.32,115.24,115.3,5304.0,96.7936,96.8356,96.7684,96.8188,5304.0
2017-08-25 11:20:00,115.29,115.33,115.28,115.3,35471.0,96.8104,96.844,96.802,96.8188,35471.0
2017-08-25 11:25:00,115.3,115.3,115.29,115.3,1193.0,96.8188,96.8188,96.8104,96.8188,1193.0
2017-08-25 11:30:00,115.29,115.31,115.23,115.24,8735.0,96.8104,96.8272,96.76,96.7684,8735.0
2017-08-25 11:35:00,115.31,115.34,115.31,115.33,2540.0,96.8272,96.8524,96.8272,96.844,2540.0
2017-08-25 11:40:00,115.33,115.42,115.33,115.4,10804.0,96.844,96.9196,96.844,96.9028,10804.0
2017-08-25 11:45:00,115.42,115.42,115.35,115.36,22146.0,96.9196,96.9196,96.8608,96.8692,22146.0
2017-08-25 11:50:00,115.35,115.35,115.31,115.32,3000.0,96.8608,96.8608,96.8272,96.8356,3000.0
2017-08-25 11:55:00,115.29,115.32,115.28,115.29,2995.0,96.8104,96.8356,96.802,96.8104,2995.0
2017-08-25 12:00:00,115.27,115.32,115.27,115.32,2397.0,96.7936,96.8356,96.7936,96.8356,2397.0
2017-08-25 12:05:00,115.34,115.39,115.34,115.39,909.0,96.8524,96.8944,96.8524,96.8944,909.0
2017-08-25 12:10:00,115.38,115.41,115.38,115.4,7104.0,96.886,96.9112,96.886,96.9028,7104.0
2017-08-25 12:15:00,115.39,115.39,115.35,115.37,704.0,96.8944,96.8944,96.8608,96.8776,704.0
2017-08-25 12:20:00,115.38,115.43,115.38,115.41,6198.0,96.886,96.928,96.886,96.9112,6198.0
2017-08-25 12:25:00,115.41,115.44,115.4,115.42,29751.0,96.9112,96.9364,96.9028,96.9196,29751.0
2017-08-25 12:30:00,115.4,115.42,115.38,115.38,10447.0,96.9028,96.9196,96.886,96.886,10447.0
2017-08-25 12:35:00,115.42,115.45,115.37,115.4,13264.0,96.9196,96.9448,96.8776,96.9028,13264.0
2017-08-25 12:40:00,115.39,115.42,115.38,115.39,6603.0,96.8944,96.9196,96.886,96.8944,6603.0
2017-08-25 12:45:00,115.38,115.39,115.38,115.39,4151.0,96.886,96.8944,96.886,96.8944,4151.0
2017-08-25 12:50:00,115.4,115.42,115.4,115.42,1656.0,96.9028,96.9196,96.9028,96.9196,1656.0
2017-08-25 12:55:00,115.42,115.43,115.41,115.42,1547.0,96.9196,96.928,96.9112,96.9196,1547.0
2017-08-25 13:00:00,115.47,115.47,115.45,115.45,3532.0,96.9616,96.9616,96.9448,96.9448,3532.0
2017-08-25 13:05:00,115.45,115.47,115.44,115.46,2328.0,96.9448,96.9616,96.9364,96.9532,2328.0
2017-08-25 13:10:00,115.46,115.49,115.46,115.47,2049.0,96.9532,96.9784,96.9532,96.9616,2049.0
2017-08-25 13:15:00,115.47,115.48,115.45,115.46,8246.0,96.9616,96.97,96.9448,96.9532,8246.0
2017-08-25 13:20:00,115.46,115.48,115.45,115.47,2498.0,96.9532,96.97,96.9448,96.9616,2498.0
2017-08-25 13:25:00,115.48,115.49,115.48,115.48,1335.0,96.97,96.9784,96.97,96.97,1335.0
2017-08-25 13:30:00,115.48,115.49,115.45,115.45,11153.0,96.97,96.9784,96.9448,96.9448,11153.0
2017-08-25 13:35:00,115.44,115.46,115.44,115.46,1619.0,96.9364,96.9532,96.9364,96.9532,1619.0
2017-08-25 13:40:00,115.45,115.48,115.45,115.48,9268.0,96.9448,96.97,96.9448,96.97,9268.0
2017-08-25 13:45:00,115.48,115.48,115.46,115.46,1707.0,96.97,96.97,96.9532,96.9532,1707.0
2017-08-25 13:50:00,115.47,115.49,115.47,115.47,2739.0,96.9616,96.9784,96.9616,96.9616,2739.0
2017-08-25 13:55:00,115.47,115.47,115.43,115.46,8680.0,96.9616,96.9616,96.928,96.9532,8680.0
2017-08-25 14:00:00,115.45,115.48,115.44,115.48,879.0,96.9448,96.97,96.9364,96.97,879.0
2017-08-25 14:05:00,115.45,115.47,115.45,115.46,842.0,96.9448,96.9616,96.9448,96.9532,842.0
2017-08-25 14:10:00,115.48,115.5,115.48,115.49,3344.0,96.97,96.9868,96.97,96.9784,3344.0
2017-08-25 14:15:00,115.5,115.52,115.5,115.5,1768.0,96.9868,97.0036,96.9868,96.9868,1768.0
2017-08-25 14:20:00,115.52,115.53,115.51,115.52,1264.0,97.0036,97.012,96.9952,97.0036,1264.0
2017-08-25 14:25:00,115.51,115.52,115.48,115.5,11624.0,96.9952,97.0036,96.97,96.9868,11624.0
2017-08-25 14:30:00,115.52,115.53,115.51,115.52,10225.0,97.0036,97.012,96.9952,97.0036,10225.0
2017-08-25 14:35:00,115.52,115.53,115.49,115.53,34456.0,97.0036,97.012,96.9784,97.012,34456.0
2017-08-25 14:40:00,115.52,115.54,115.51,115.53,13642.0,97.0036,97.0203,96.9952,97.012,13642.0
2017-08-25 14:45:00,115.51,115.52,115.5,115.52,2433.0,96.9952,97.0036,96.9868,97.0036,2433.0
2017-08-25 14:50:00,115.51,115.53,115.51,115.52,2261.0,96.9952,97.012,96.9952,97.0036,2261.0
2017-08-25 14:55:00,115.52,115.53,115.51,115.53,15289.0,97.0036,97.012,96.9952,97.012,15289.0
2017-08-25 15:00:00,115.52,115.52,115.44,115.47,15689.0,97.0036,97.0036,96.9364,96.9616,15689.0
2017-08-25 15:05:00,115.47,115.51,115.46,115.51,5203.0,96.9616,96.9952,96.9532,96.9952,5203.0
2017-08-25 15:10:00,115.5,115.6,115.5,115.52,4835.0,96.9868,97.0707,96.9868,97.0036,4835.0
2017-08-25 15:15:00,115.51,115.55,115.5,115.54,3049.0,96.9952,97.0287,96.9868,97.0203,3049.0
2017-08-25 15:20:00,115.55,115.59,115.54,115.56,10495.0,97.0287,97.0623,97.0203,97.0371,10495.0
2017-08-25 15:25:00,115.54,115.55,115.53,115.53,11501.0,97.0203,97.0287,97.012,97.012,11501.0
2017-08-25 15:30:00,115.52,115.52,115.46,115.48,9663.0,97.0036,97.0036,96.9532,96.97,9663.0
2017-08-25 15:35:00,115.48,115.48,115.41,115.42,5128.0,96.97,96.97,96.9112,96.9196,5128.0
2017-08-25 15:40:00,115.4,115.45,115.4,115.41,6423.0,96.9028,96.9448,96.9028,96.9112,6423.0
2017-08-25 15:45:00,115.4,115.4,115.36,115.39,20081.0,96.9028,96.9028,96.8692,96.8944,20081.0
2017-08-25 15:50:00,115.4,115.4,115.35,115.37,80704.0,96.9028,96.9028,96.8608,96.8776,80704.0
2017-08-25 15:55:00,115.37,115.37,115.22,115.26,256476.0,96.8776,96.8776,96.7516,96.7852,256476.0
2017-08-28 09:30:00,115.53,115.54,115.45,115.47,22341.0,97.012,97.0203,96.9448,96.9616,22341.0
2017-08-28 09:35:00,115.48,115.53,115.44,115.46,11167.0,96.97,97.012,96.9364,96.9532,11167.0
2017-08-28 09:40:00,115.45,115.5,115.44,115.45,6163.0,96.9448,96.9868,96.9364,96.9448,6163.0
2017-08-28 09:45:00,115.45,115.45,115.37,115.39,8891.0,96.9448,96.9448,96.8776,96.8944,8891.0
2017-08-28 09:50:00,115.37,115.38,115.24,115.25,17693.0,96.8776,96.886,96.7684,96.7768,17693.0
2017-08-28 09:55:00,115.24,115.26,115.23,115.23,40767.0,96.7684,96.7852,96.76,96.76,40767.0
2017-08-28 10:00:00,115.24,115.24,115.14,115.18,41872.0,96.7684,96.7684,96.6845,96.7181,41872.0
2017-08-28 10:05:00,115.17,115.18,115.14,115.15,37717.0,96.7097,96.7181,96.6845,96.6929,37717.0
2017-08-28 10:10:00,115.17,115.2,115.13,115.13,7131.0,96.7097,96.7348,96.6761,96.6761,7131.0
2017-08-28 10:15:00,115.15,115.16,115.11,115.15,42079.0,96.6929,96.7013,96.6593,96.6929,42079.0
2017-08-28 10:20:00,115.15,115.15,115.09,115.11,43873.0,96.6929,96.6929,96.6425,96.6593,43873.0
2017-08-28 10:25:00,115.12,115.12,114.99,115.0,24858.0,96.6677,96.6677,96.5585,96.5669,24858.0
2017-08-28 10:30:00,114.99,115.0,114.94,114.98,13779.0,96.5585,96.5669,96.5165,96.5501,13779.0
2017-08-28 10:35:00,115.0,115.02,115.0,115.01,27358.0,96.5669,96.5837,96.5669,96.5753,27358.0
2017-08-28 10:40:00,115.0,115.01,114.96,114.99,18987.0,96.5669,96.5753,96.5333,96.5585,18987.0
2017-08-28 10:45:00,115.0,115.03,114.99,115.03,38342.0,96.5669,96.5921,96.5585,96.5921,38342.0
2017-08-28 10:50:00,115.04,115.1,115.04,115.1,4235.0,96.6005,96.6509,96.6005,96.6509,4235.0
2017-08-28 10:55:00,115.11,115.12,115.1,115.11,15798.0,96.6593,96.6677,96.6509,96.6593,15798.0
2017-08-28 11:00:00,115.11,115.12,115.1,115.11,8833.0,96.6593,96.6677,96.6509,96.6593,8833.0
2017-08-28 11:05:00,115.11,115.11,115.05,115.06,2861.0,96.6593,96.6593,96.6089,96.6173,2861.0
2017-08-28 11:10:00,115.06,115.07,115.03,115.03,3428.0,96.6173,96.6257,96.5921,96.5921,3428.0
2017-08-28 11:15:00,115.04,115.04,115.0,115.01,2322.0,96.6005,96.6005,96.5669,96.5753,2322.0
2017-08-28 11:20:00,115.01,115.03,114.97,114.99,5340.0,96.5753,96.5921,96.5417,96.5585,5340.0
2017-08-28 11:25:00,114.99,115.01,114.98,115.01,3620.0,96.5585,96.5753,96.5501,96.5753,3620.0
2017-08-28 11:30:00,115.01,115.01,114.97,114.97,2116.0,96.5753,96.5753,96.5417,96.5417,2116.0
2017-08-28 11:35:00,114.93,114.94,114.92,114.92,3238.0,96.5081,96.5165,96.4997,96.4997,3238.0
2017-08-28 11:40:00,114.94,114.97,114.93,114.97,7059.0,96.5165,96.5417,96.5081,96.5417,7059.0
2017-08-28 11:45:00,114.97,114.97,114.94,114.94,2608.0,96.5417,96.5417,96.5165,96.5165,2608.0
2017-08-28 11:50:00,114.96,114.99,114.96,114.99,1730.0,96.5333,96.5585,96.5333,96.5585,1730.0
2017-08-28 11:55:00,114.99,115.0,114.99,115.0,218.0,96.5585,96.5669,96.5585,96.5669,218.0
2017-08-28 12:00:00,114.96,114.97,114.95,114.96,1341.0,96.5333,96.5417,96.5249,96.5333,1341.0
2017-08-28 12:05:00,114.97,114.97,114.93,114.94,4807.0,96.5417,96.5417,96.5081,96.5165,4807.0
2017-08-28 12:10:00,114.94,114.98,114.94,114.96,5975.0,96.5165,96.5501,96.5165,96.5333,5975.0
2017-08-28 12:15:00,114.93,114.93,114.9,114.9,8381.0,96.5081,96.5081,96.4829,96.4829,8381.0
2017-08-28 12:20:00,114.9,114.91,114.79,114.79,2802.0,96.4829,96.4913,96.3906,96.3906,2802.0
2017-08-28 12:25:00,114.82,114.84,114.81,114.83,11785.0,96.4158,96.4326,96.4074,96.4242,11785.0
2017-08-28 12:30:00,114.83,114.85,114.83,114.85,1400.0,96.4242,96.4409,96.4242,96.4409,1400.0
2017-08-28 12:35:00,114.84,114.85,114.82,114.83,3787.0,96.4326,96.4409,96.4158,96.4242,3787.0
2017-08-28 12:40:00,114.83,114.83,114.79,114.8,2252.0,96.4242,96.4242,96.3906,96.399,2252.0
2017-08-28 12:45:00,114.81,114.84,114.81,114.84,2315.0,96.4074,96.4326,96.4074,96.4326,2315.0
2017-08-28 12:50:00,114.82,114.84,114.81,114.83,2876.0,96.4158,96.4326,96.4074,96.4242,2876.0
2017-08-28 12:55:00,114.84,114.85,114.82,114.82,1550.0,96.4326,96.4409,96.4158,96.4158,1550.0
2017-08-28 13:00:00,114.83,114.84,114.83,114.84,900.0,96.4242,96.4326,96.4242,96.4326,900.0
2017-08-28 13:05:00,114.88,114.91,114.88,114.9,3443.0,96.4661,96.4913,96.4661,96.4829,3443.0
2017-08-28 13:10:00,114.88,114.92,114.88,114.91,1633.0,96.4661,96.4997,96.4661,96.4913,1633.0
2017-08-28 13:15:00,114.9,114.93,114.9,114.92,1375.0,96.4829,96.5081,96.4829,96.4997,1375.0
2017-08-28 13:20:00,114.92,114.92,114.89,114.89,17028.0,96.4997,96.4997,96.4745,96.4745,17028.0
2017-08-28 13:25:00,114.87,114.89,114.87,114.88,1879.0,96.4577,96.4745,96.4577,96.4661,1879.0
2017-08-28 13:30:00,114.85,114.88,114.85,114.87,1343.0,96.4409,96.4661,96.4409,96.4577,1343.0
2017-08-28 13:35:00,114.87,114.88,114.85,114.85,2757.0,96.4577,96.4661,96.4409,96.4409,2757.0
2017-08-28 13:40:00,114.85,114.87,114.83,114.86,28892.0,96.4409,96.4577,96.4242,96.4493,28892.0
2017-08-28 13:45:00,114.88,114.9,114.87,114.9,2665.0,96.4661,96.4829,96.4577,96.4829,2665.0
2017-08-28 13:50:00,114.89,114.9,114.87,114.88,2823.0,96.4745,96.4829,96.4577,96.4661,2823.0
2017-08-28 13:55:00,114.87,114.91,114.81,114.9,34374.0,96.4577,96.4913,96.4074,96.4829,34374.0
2017-08-28 14:00:00,114.9,114.9,114.88,114.89,8824.0,96.4829,96.4829,96.4661,96.4745,8824.0
2017-08-28 14:05:00,114.9,114.92,114.89,114.89,13996.0,96.4829,96.4997,96.4745,96.4745,13996.0
2017-08-28 14:10:00,114.91,114.94,114.9,114.92,30225.0,96.4913,96.5165,96.4829,96.4997,30225.0
2017-08-28 14:15:00,114.91,114.92,114.86,114.86,3202.0,96.4913,96.4997,96.4493,96.4493,3202.0
2017-08-28 14:20:00,114.86,114.92,114.85,114.9,7885.0,96.4493,96.4997,96.4409,96.4829,7885.0
2017-08-28 14:25:00,114.9,114.91,114.88,114.89,4827.0,96.4829,96.4913,96.4661,96.4745,4827.0
2017-08-28 14:30:00,114.87,114.9,114.85,114.9,7811.0,96.4577,96.4829,96.4409,96.4829,7811.0
2017-08-28 14:35:00,114.9,114.93,114.88,114.93,8195.0,96.4829,96.5081,96.4661,96.5081,8195.0
2017-08-28 14:40:00,114.93,114.95,114.9,114.95,6403.0,96.5081,96.5249,96.4829,96.5249,6403.0
2017-08-28 14:45:00,114.95,114.96,114.93,114.95,21180.0,96.5249,96.5333,96.5081,96.5249,21180.0
2017-08-28 14:50:00,114.96,114.96,114.94,114.95,11316.0,96.5333,96.5333,96.5165,96.5249,11316.0
2017-08-28 14:55:00,114.94,114.95,114.91,114.91,5557.0,96.5165,96.5249,96.4913,96.4913,5557.0
2017-08-28 15:00:00,114.92,114.95,114.91,114.93,4542.0,96.4997,96.5249,96.4913,96.5081,4542.0
2017-08-28 15:05:00,114.95,114.95,114.91,114.92,6004.0,96.5249,96.5249,96.4913,96.4997,6004.0
2017-08-28 15:10:00,114.93,114.93,114.91,114.91,4247.0,96.5081,96.5081,96.4913,96.4913,4247.0
2017-08-28 15:15:00,114.92,114.94,114.91,114.94,4367.0,96.4997,96.5165,96.4913,96.5165,4367.0
2017-08-28 15:20:00,114.94,114.98,114.93,114.98,2813.0,96.5165,96.5501,96.5081,96.5501,2813.0
2017-08-28 15:25:00,114.98,114.98,114.93,114.97,1653.0,96.5501,96.5501,96.5081,96.5417,1653.0
2017-08-28 15:30:00,114.99,115.0,114.97,114.99,17076.0,96.5585,96.5669,96.5417,96.5585,17076.0
2017-08-28 15:35:00,115.0,115.0,114.97,114.99,10347.0,96.5669,96.5669,96.5417,96.5585,10347.0
2017-08-28 15:40:00,114.98,115.02,114.97,115.02,5171.0,96.5501,96.5837,96.5417,96.5837,5171.0
2017-08-28 15:45:00,115.01,115.03,115.0,115.01,7546.0,96.5753,96.5921,96.5669,96.5753,7546.0
2017-08-28 15:50:00,115.01,115.03,114.97,114.98,44230.0,96.5753,96.5921,96.5417,96.5501,44230.0
2017-08-28 15:55:00,114.99,115.07,114.99,115.07,66699.0,96.5585,96.6257,96.5585,96.6257,66699.0
2017-08-29 09:30:00,114.47,114.57,114.3,114.54,22697.0,96.1219,96.2058,95.9791,96.1806,22697.0
2017-08-29 09:35:00,114.51,114.54,114.46,114.52,13414.0,96.1554,96.1806,96.1135,96.1638,13414.0
2017-08-29 09:40:00,114.51,114.62,114.49,114.58,18211.0,96.1554,96.2478,96.1387,96.2142,18211.0
2017-08-29 09:45:00,114.57,114.65,114.57,114.59,9131.0,96.2058,96.273,96.2058,96.2226,9131.0
2017-08-29 09:50:00,114.56,114.6,114.54,114.56,14012.0,96.1974,96.231,96.1806,96.1974,14012.0
2017-08-29 09:55:00,114.55,114.61,114.51,114.56,13223.0,96.189,96.2394,96.1554,96.1974,13223.0
2017-08-29 10:00:00,114.55,114.58,114.52,114.54,9777.0,96.189,96.2142,96.1638,96.1806,9777.0
2017-08-29 10:05:00,114.52,114.52,114.49,114.49,22719.0,96.1638,96.1638,96.1387,96.1387,22719.0
2017-08-29 10:10:00,114.46,114.46,114.38,114.43,31418.0,96.1135,96.1135,96.0463,96.0883,31418.0
2017-08-29 10:15:00,114.46,114.49,114.45,114.49,16293.0,96.1135,96.1387,96.1051,96.1387,16293.0
2017-08-29 10:20:00,114.5,114.5,114.41,114.44,5235.0,96.147,96.147,96.0715,96.0967,5235.0
2017-08-29 10:25:00,114.44,114.49,114.44,114.48,5652.0,96.0967,96.1387,96.0967,96.1303,5652.0
2017-08-29 10:30:00,114.49,114.55,114.49,114.53,5831.0,96.1387,96.189,96.1387,96.1722,5831.0
2017-08-29 10:35:00,114.52,114.52,114.47,114.52,5989.0,96.1638,96.1638,96.1219,96.1638,5989.0
2017-08-29 10:40:00,114.54,114.7,114.53,114.69,32179.0,96.1806,96.315,96.1722,96.3066,32179.0
2017-08-29 10:45:00,114.7,114.7,114.64,114.65,15119.0,96.315,96.315,96.2646,96.273,15119.0
2017-08-29 10:50:00,114.67,114.72,114.66,114.67,11678.0,96.2898,96.3318,96.2814,96.2898,11678.0
2017-08-29 10:55:00,114.67,114.7,114.64,114.69,10157.0,96.2898,96.315,96.2646,96.3066,10157.0
2017-08-29 11:00:00,114.69,114.72,114.65,114.66,4639.0,96.3066,96.3318,96.273,96.2814,4639.0
2017-08-29 11:05:00,114.72,114.76,114.7,114.75,24030.0,96.3318,96.3654,96.315,96.357,24030.0
2017-08-29 11:10:00,114.74,114.75,114.71,114.71,1763.0,96.3486,96.357,96.3234,96.3234,1763.0
2017-08-29 11:15:00,114.7,114.7,114.65,114.66,3440.0,96.315,96.315,96.273,96.2814,3440.0
2017-08-29 11:20:00,114.67,114.69,114.63,114.63,4221.0,96.2898,96.3066,96.2562,96.2562,4221.0
2017-08-29 11:25:00,114.62,114.65,114.62,114.62,3851.0,96.2478,96.273,96.2478,96.2478,3851.0
2017-08-29 11:30:00,114.62,114.63,114.59,114.61,4762.0,96.2478,96.2562,96.2226,96.2394,4762.0
2017-08-29 11:35:00,114.62,114.65,114.61,114.64,2871.0,96.2478,96.273,96.2394,96.2646,2871.0
2017-08-29 11:40:00,114.64,114.71,114.64,114.7,5339.0,96.2646,96.3234,96.2646,96.315,5339.0
2017-08-29 11:45:00,114.71,114.75,114.69,114.71,7954.0,96.3234,96.357,96.3066,96.3234,7954.0
2017-08-29 11:50:00,114.72,114.73,114.68,114.69,8251.0,96.3318,96.3402,96.2982,96.3066,8251.0
2017-08-29 11:55:00,114.74,114.74,114.7,114.7,1324.0,96.3486,96.3486,96.315,96.315,1324.0
2017-08-29 12:00:00,114.68,114.7,114.67,114.68,11104.0,96.2982,96.315,96.2898,96.2982,11104.0
2017-08-29 12:05:00,114.68,114.69,114.67,114.69,1451.0,96.2982,96.3066,96.2898,96.3066,1451.0
2017-08-29 12:10:00,114.68,114.7,114.67,114.68,2479.0,96.2982,96.315,96.2898,96.2982,2479.0
2017-08-29 12:15:00,114.68,114.71,114.68,114.71,1438.0,96.2982,96.3234,96.2982,96.3234,1438.0
2017-08-29 12:20:00,114.7,114.75,114.7,114.74,5511.0,96.315,96.357,96.315,96.3486,5511.0
2017-08-29 12:25:00,114.74,114.77,114.74,114.76,1322.0,96.3486,96.3738,96.3486,96.3654,1322.0
2017-08-29 12:30:00,114.77,114.81,114.77,114.81,2051.0,96.3738,96.4074,96.3738,96.4074,2051.0
2017-08-29 12:35:00,114.79,114.8,114.78,114.8,595.0,96.3906,96.399,96.3822,96.399,595.0
2017-08-29 12:40:00,114.81,114.81,114.77,114.79,5950.0,96.4074,96.4074,96.3738,96.3906,5950.0
2017-08-29 12:45:00,114.8,114.88,114.79,114.87,3642.0,96.399,96.4661,96.3906,96.4577,3642.0
2017-08-29 12:50:00,114.87,114.87,114.82,114.85,2516.0,96.4577,96.4577,96.4158,96.4409,2516.0
2017-08-29 12:55:00,114.84,114.85,114.83,114.85,17943.0,96.4326,96.4409,96.4242,96.4409,17943.0
2017-08-29 13:00:00,114.86,114.87,114.85,114.87,6901.0,96.4493,96.4577,96.4409,96.4577,6901.0
2017-08-29 13:05:00,114.86,114.91,114.86,114.91,811.0,96.4493,96.4913,96.4493,96.4913,811.0
2017-08-29 13:10:00,114.91,114.92,114.85,114.85,2750.0,96.4913,96.4997,96.4409,96.4409,2750.0
2017-08-29 13:15:00,114.84,114.87,114.83,114.87,1175.0,96.4326,96.4577,96.4242,96.4577,1175.0
2017-08-29 13:20:00,114.87,114.89,114.87,114.88,1504.0,96.4577,96.4745,96.4577,96.4661,1504.0
2017-08-29 13:25:00,114.89,114.98,114.87,114.93,27932.0,96.4745,96.5501,96.4577,96.5081,27932.0
2017-08-29 13:30:00,114.95,114.97,114.91,114.91,900.0,96.5249,96.5417,96.4913,96.4913,900.0
2017-08-29 13:35:00,114.91,114.94,114.9,114.94,944.0,96.4913,96.5165,96.4829,96.5165,944.0
2017-08-29 13:40:00,114.95,114.96,114.91,114.91,1717.0,96.5249,96.5333,96.4913,96.4913,1717.0
2017-08-29 13:45:00,114.93,114.95,114.92,114.93,2883.0,96.5081,96.5249,96.4997,96.5081,2883.0
2017-08-29 13:50:00,114.93,114.93,114.89,114.9,6545.0,96.5081,96.5081,96.4745,96.4829,6545.0
2017-08-29 13:55:00,114.9,114.91,114.89,114.91,8646.0,96.4829,96.4913,96.4745,96.4913,8646.0
2017-08-29 14:00:00,114.91,114.92,114.88,114.89,3004.0,96.4913,96.4997,96.4661,96.4745,3004.0
2017-08-29 14:05:00,114.91,114.91,114.89,114.89,3726.0,96.4913,96.4913,96.4745,96.4745,3726.0
2017-08-29 14:10:00,114.89,114.9,114.87,114.89,3163.0,96.4745,96.4829,96.4577,96.4745,3163.0
2017-08-29 14:15:00,114.88,114.93,114.88,114.9,49277.0,96.4661,96.5081,96.4661,96.4829,49277.0
2017-08-29 14:20:00,114.9,114.93,114.89,114.9,5561.0,96.4829,96.5081,96.4745,96.4829,5561.0
2017-08-29 14:25:00,114.91,114.92,114.89,114.9,2703.0,96.4913,96.4997,96.4745,96.4829,2703.0
2017-08-29 14:30:00,114.9,114.92,114.89,114.92,1781.0,96.4829,96.4997,96.4745,96.4997,1781.0
2017-08-29 14:35:00,114.92,114.95,114.9,114.94,8580.0,96.4997,96.5249,96.4829,96.5165,8580.0
2017-08-29 14:40:00,114.93,115.0,114.93,115.0,9442.0,96.5081,96.5669,96.5081,96.5669,9442.0
2017-08-29 14:45:00,114.99,115.01,114.96,114.98,5891.0,96.5585,96.5753,96.5333,96.5501,5891.0
2017-08-29 14:50:00,114.98,114.99,114.94,114.95,17519.0,96.5501,96.5585,96.5165,96.5249,17519.0
2017-08-29 14:55:00,114.96,115.0,114.96,114.99,35664.0,96.5333,96.5669,96.5333,96.5585,35664.0
2017-08-29 15:00:00,114.98,115.0,114.95,114.99,20686.0,96.5501,96.5669,96.5249,96.5585,20686.0
2017-08-29 15:05:00,114.98,115.0,114.96,115.0,3288.0,96.5501,96.5669,96.5333,96.5669,3288.0
2017-08-29 15:10:00,115.0,115.03,114.99,115.03,7486.0,96.5669,96.5921,96.5585,96.5921,7486.0
2017-08-29 15:15:00,115.02,115.05,115.01,115.04,13238.0,96.5837,96.6089,96.5753,96.6005,13238.0
2017-08-29 15:20:00,115.04,115.09,115.03,115.08,10027.0,96.6005,96.6425,96.5921,96.6341,10027.0
2017-08-29 15:25:00,115.06,115.08,115.04,115.05,10657.0,96.6173,96.6341,96.6005,96.6089,10657.0
2017-08-29 15:30:00,115.04,115.05,115.01,115.04,20719.0,96.6005,96.6089,96.5753,96.6005,20719.0
2017-08-29 15:35:00,115.04,115.04,114.95,114.96,21773.0,96.6005,96.6005,96.5249,96.5333,21773.0
2017-08-29 15:40:00,114.96,115.01,114.96,114.99,15972.0,96.5333,96.5753,96.5333,96.5585,15972.0
2017-08-29 15:45:00,114.99,115.0,114.97,114.98,21322.0,96.5585,96.5669,96.5417,96.5501,21322.0
2017-08-29 15:50:00,114.97,114.97,114.95,114.97,51292.0,96.5417,96.5417,96.5249,96.5417,51292.0
2017-08-29 15:55:00,114.97,115.02,114.94,114.98,191939.0,96.5417,96.5837,96.5165,96.5501,191939.0
2017-08-30 09:30:00,114.95,114.95,114.82,114.83,31773.0,96.5249,96.5249,96.4158,96.4242,31773.0
2017-08-30 09:35:00,114.84,114.86,114.77,114.84,15780.0,96.4326,96.4493,96.3738,96.4326,15780.0
2017-08-30 09:40:00,114.86,114.94,114.86,114.92,11917.0,96.4493,96.5165,96.4493,96.4997,11917.0
2017-08-30 09:45:00,114.93,114.97,114.92,114.96,6518.0,96.5081,96.5417,96.4997,96.5333,6518.0
2017-08-30 09:50:00,114.96,115.0,114.92,115.0,4078.0,96.5333,96.5669,96.4997,96.5669,4078.0
2017-08-30 09:55:00,115.0,115.01,114.98,115.01,4334.0,96.5669,96.5753,96.5501,96.5753,4334.0
2017-08-30 10:00:00,115.0,115.0,114.95,114.96,5964.0,96.5669,96.5669,96.5249,96.5333,5964.0
2017-08-30 10:05:00,114.95,114.99,114.95,114.98,23496.0,96.5249,96.5585,96.5249,96.5501,23496.0
2017-08-30 10:10:00,114.98,115.01,114.97,115.0,28885.0,96.5501,96.5753,96.5417,96.5669,28885.0
2017-08-30 10:15:00,114.99,115.05,114.98,115.03,5010.0,96.5585,96.6089,96.5501,96.5921,5010.0
2017-08-30 10:20:00,115.03,115.06,115.02,115.06,2295.0,96.5921,96.6173,96.5837,96.6173,2295.0
2017-08-30 10:25:00,115.06,115.07,115.03,115.04,6806.0,96.6173,96.6257,96.5921,96.6005,6806.0
2017-08-30 10:30:00,115.05,115.05,115.02,115.04,5733.0,96.6089,96.6089,96.5837,96.6005,5733.0
2017-08-30 10:35:00,115.06,115.07,114.99,115.0,3720.0,96.6173,96.6257,96.5585,96.5669,3720.0
2017-08-30 10:40:00,114.99,115.05,114.96,115.05,12517.0,96.5585,96.6089,96.5333,96.6089,12517.0
2017-08-30 10:45:00,115.07,115.15,115.06,115.15,7885.0,96.6257,96.6929,96.6173,96.6929,7885.0
2017-08-30 10:50:00,115.14,115.15,115.1,115.12,6134.0,96.6845,96.6929,96.6509,96.6677,6134.0
2017-08-30 10:55:00,115.14,115.14,115.1,115.13,4490.0,96.6845,96.6845,96.6509,96.6761,4490.0
2017-08-30 11:00:00,115.13,115.13,115.07,115.13,4928.0,96.6761,96.6761,96.6257,96.6761,4928.0
2017-08-30 11:05:00,115.15,115.16,115.13,115.15,5510.0,96.6929,96.7013,96.6761,96.6929,5510.0
2017-08-30 11:10:00,115.13,115.14,115.11,115.12,4846.0,96.6761,96.6845,96.6593,96.6677,4846.0
2017-08-30 11:15:00,115.13,115.14,115.11,115.11,8280.0,96.6761,96.6845,96.6593,96.6593,8280.0
2017-08-30 11:20:00,115.12,115.12,115.08,115.1,7487.0,96.6677,96.6677,96.6341,96.6509,7487.0
2017-08-30 11:25:00,115.1,115.16,115.1,115.16,6359.0,96.6509,96.7013,96.6509,96.7013,6359.0
2017-08-30 11:30:00,115.17,115.18,115.15,115.16,2765.0,96.7097,96.7181,96.6929,96.7013,2765.0
2017-08-30 11:35:00,115.16,115.19,115.15,115.19,2248.0,96.7013,96.7265,96.6929,96.7265,2248.0
2017-08-30 11:40:00,115.19,115.23,115.17,115.18,9934.0,96.7265,96.76,96.7097,96.7181,9934.0
2017-08-30 11:45:00,115.18,115.19,115.16,115.16,3629.0,96.7181,96.7265,96.7013,96.7013,3629.0
2017-08-30 11:50:00,115.18,115.19,115.14,115.15,7315.0,96.7181,96.7265,96.6845,96.6929,7315.0
2017-08-30 11:55:00,115.18,115.18,115.14,115.18,4564.0,96.7181,96.7181,96.6845,96.7181,4564.0
2017-08-30 12:00:00,115.18,115.18,115.16,115.18,1906.0,96.7181,96.7181,96.7013,96.7181,1906.0
2017-08-30 12:05:00,115.16,115.2,115.16,115.2,1542.0,96.7013,96.7348,96.7013,96.7348,1542.0
2017-08-30 12:10:00,115.21,115.21,115.17,115.2,6162.0,96.7432,96.7432,96.7097,96.7348,6162.0
2017-08-30 12:15:00,115.2,115.21,115.19,115.2,5622.0,96.7348,96.7432,96.7265,96.7348,5622.0
2017-08-30 12:20:00,115.21,115.21,115.16,115.17,13742.0,96.7432,96.7432,96.7013,96.7097,13742.0
2017-08-30 12:25:00,115.17,115.18,115.16,115.18,13923.0,96.7097,96.7181,96.7013,96.7181,13923.0
2017-08-30 12:30:00,115.18,115.18,115.17,115.17,3460.0,96.7181,96.7181,96.7097,96.7097,3460.0
2017-08-30 12:35:00,115.17,115.19,115.17,115.18,4903.0,96.7097,96.7265,96.7097,96.7181,4903.0
2017-08-30 12:40:00,115.18,115.21,115.18,115.2,5427.0,96.7181,96.7432,96.7181,96.7348,5427.0
2017-08-30 12:45:00,115.21,115.23,115.21,115.23,21586.0,96.7432,96.76,96.7432,96.76,21586.0
2017-08-30 12:50:00,115.24,115.25,115.23,115.25,3708.0,96.7684,96.7768,96.76,96.7768,3708.0
2017-08-30 12:55:00,115.24,115.26,115.23,115.26,7970.0,96.7684,96.7852,96.76,96.7852,7970.0
2017-08-30 13:00:00,115.28,115.3,115.28,115.28,9316.0,96.802,96.8188,96.802,96.802,9316.0
2017-08-30 13:05:00,115.29,115.32,115.29,115.31,3352.0,96.8104,96.8356,96.8104,96.8272,3352.0
2017-08-30 13:10:00,115.31,115.35,115.29,115.34,7562.0,96.8272,96.8608,96.8104,96.8524,7562.0
2017-08-30 13:15:00,115.35,115.35,115.32,115.34,6055.0,96.8608,96.8608,96.8356,96.8524,6055.0
2017-08-30 13:20:00,115.34,115.36,115.33,115.36,4406.0,96.8524,96.8692,96.844,96.8692,4406.0
2017-08-30 13:25:00,115.35,115.43,115.35,115.41,11401.0,96.8608,96.928,96.8608,96.9112,11401.0
2017-08-30 13:30:00,115.41,115.41,115.38,115.38,14140.0,96.9112,96.9112,96.886,96.886,14140.0
2017-08-30 13:35:00,115.35,115.38,115.35,115.37,7441.0,96.8608,96.886,96.8608,96.8776,7441.0
2017-08-30 13:40:00,115.36,115.37,115.32,115.36,12834.0,96.8692,96.8776,96.8356,96.8692,12834.0
2017-08-30 13:45:00,115.36,115.38,115.35,115.36,12588.0,96.8692,96.886,96.8608,96.8692,12588.0
2017-08-30 13:50:00,115.38,115.41,115.37,115.4,4726.0,96.886,96.9112,96.8776,96.9028,4726.0
2017-08-30 13:55:00,115.41,115.41,115.38,115.38,1501.0,96.9112,96.9112,96.886,96.886,1501.0
2017-08-30 14:00:00,115.37,115.37,115.32,115.34,14726.0,96.8776,96.8776,96.8356,96.8524,14726.0
2017-08-30 14:05:00,115.35,115.35,115.32,115.33,3632.0,96.8608,96.8608,96.8356,96.844,3632.0
2017-08-30 14:10:00,115.33,115.34,115.32,115.33,6308.0,96.844,96.8524,96.8356,96.844,6308.0
2017-08-30 14:15:00,115.33,115.34,115.31,115.34,5726.0,96.844,96.8524,96.8272,96.8524,5726.0
2017-08-30 14:20:00,115.33,115.36,115.33,115.35,5654.0,96.844,96.8692,96.844,96.8608,5654.0
2017-08-30 14:25:00,115.35,115.35,115.33,115.35,3413.0,96.8608,96.8608,96.844,96.8608,3413.0
2017-08-30 14:30:00,115.35,115.36,115.34,115.36,4086.0,96.8608,96.8692,96.8524,96.8692,4086.0
2017-08-30 14:35:00,115.37,115.41,115.36,115.41,18583.0,96.8776,96.9112,96.8692,96.9112,18583.0
2017-08-30 14:40:00,115.4,115.41,115.35,115.35,4571.0,96.9028,96.9112,96.8608,96.8608,4571.0
2017-08-30 14:45:00,115.33,115.36,115.31,115.36,10055.0,96.844,96.8692,96.8272,96.8692,10055.0
2017-08-30 14:50:00,115.37,115.39,115.37,115.38,6092.0,96.8776,96.8944,96.8776,96.886,6092.0
2017-08-30 14:55:00,115.38,115.41,115.38,115.39,4925.0,96.886,96.9112,96.886,96.8944,4925.0
2017-08-30 15:00:00,115.39,115.4,115.35,115.35,30290.0,96.8944,96.9028,96.8608,96.8608,30290.0
2017-08-30 15:05:00,115.36,115.37,115.34,115.34,16662.0,96.8692,96.8776,96.8524,96.8524,16662.0
2017-08-30 15:10:00,115.35,115.36,115.34,115.34,4146.0,96.8608,96.8692,96.8524,96.8524,4146.0
2017-08-30 15:15:00,115.3,115.31,115.28,115.28,15748.0,96.8188,96.8272,96.802,96.802,15748.0
2017-08-30 15:20:00,115.28,115.33,115.28,115.33,5036.0,96.802,96.844,96.802,96.844,5036.0
2017-08-30 15:25:00,115.34,115.36,115.3,115.35,37140.0,96.8524,96.8692,96.8188,96.8608,37140.0
2017-08-30 15:30:00,115.35,115.36,115.32,115.36,8972.0,96.8608,96.8692,96.8356,96.8692,8972.0
2017-08-30 15:35:00,115.36,115.36,115.25,115.25,12770.0,96.8692,96.8692,96.7768,96.7768,12770.0
2017-08-30 15:40:00,115.25,115.25,115.14,115.22,70429.0,96.7768,96.7768,96.6845,96.7516,70429.0
2017-08-30 15:45:00,115.21,115.28,115.21,115.24,5326.0,96.7432,96.802,96.7432,96.7684,5326.0
2017-08-30 15:50:00,115.27,115.27,115.22,115.26,10040.0,96.7936,96.7936,96.7516,96.7852,10040.0
2017-08-30 15:55:00,115.25,115.26,115.21,115.26,34472.0,96.7768,96.7852,96.7432,96.7852,34472.0
2017-08-31 09:30:00,115.48,115.66,115.48,115.64,24888.0,96.97,97.1211,96.97,97.1043,24888.0
2017-08-31 09:35:00,115.66,115.72,115.63,115.69,10313.0,97.1211,97.1715,97.0959,97.1463,10313.0
2017-08-31 09:40:00,115.7,115.7,115.63,115.67,5543.0,97.1547,97.1547,97.0959,97.1295,5543.0
2017-08-31 09:45:00,115.63,115.65,115.59,115.62,11316.0,97.0959,97.1127,97.0623,97.0875,11316.0
2017-08-31 09:50:00,115.62,115.64,115.57,115.61,24179.0,97.0875,97.1043,97.0455,97.0791,24179.0
2017-08-31 09:55:00,115.6,115.66,115.6,115.64,11505.0,97.0707,97.1211,97.0707,97.1043,11505.0
2017-08-31 10:00:00,115.64,115.78,115.64,115.78,42940.0,97.1043,97.2219,97.1043,97.2219,42940.0
2017-08-31 10:05:00,115.78,115.81,115.76,115.78,34895.0,97.2219,97.2471,97.2051,97.2219,34895.0
2017-08-31 10:10:00,115.78,115.84,115.77,115.83,27385.0,97.2219,97.2723,97.2135,97.2639,27385.0
2017-08-31 10:15:00,115.83,115.83,115.78,115.8,25894.0,97.2639,97.2639,97.2219,97.2387,25894.0
2017-08-31 10:20:00,115.8,115.81,115.76,115.78,20683.0,97.2387,97.2471,97.2051,97.2219,20683.0
2017-08-31 10:25:00,115.77,115.8,115.75,115.76,17322.0,97.2135,97.2387,97.1967,97.2051,17322.0
2017-08-31 10:30:00,115.75,115.76,115.69,115.73,29770.0,97.1967,97.2051,97.1463,97.1799,29770.0
2017-08-31 10:35:00,115.72,115.72,115.59,115.63,60135.0,97.1715,97.1715,97.0623,97.0959,60135.0
2017-08-31 10:40:00,115.64,115.68,115.64,115.68,9720.0,97.1043,97.1379,97.1043,97.1379,9720.0
2017-08-31 10:45:00,115.69,115.7,115.64,115.65,11846.0,97.1463,97.1547,97.1043,97.1127,11846.0
2017-08-31 10:50:00,115.65,115.71,115.65,115.69,13538.0,97.1127,97.1631,97.1127,97.1463,13538.0
2017-08-31 10:55:00,115.69,115.73,115.68,115.69,12210.0,97.1463,97.1799,97.1379,97.1463,12210.0
2017-08-31 11:00:00,115.7,115.72,115.66,115.71,5678.0,97.1547,97.1715,97.1211,97.1631,5678.0
2017-08-31 11:05:00,115.71,115.73,115.71,115.73,2523.0,97.1631,97.1799,97.1631,97.1799,2523.0
2017-08-31 11:10:00,115.74,115.75,115.72,115.73,2446.0,97.1883,97.1967,97.1715,97.1799,2446.0
2017-08-31 11:15:00,115.73,115.74,115.71,115.71,5882.0,97.1799,97.1883,97.1631,97.1631,5882.0
2017-08-31 11:20:00,115.71,115.74,115.71,115.71,2164.0,97.1631,97.1883,97.1631,97.1631,2164.0
2017-08-31 11:25:00,115.71,115.74,115.7,115.7,11837.0,97.1631,97.1883,97.1547,97.1547,11837.0
2017-08-31 11:30:00,115.7,115.71,115.56,115.62,13463.0,97.1547,97.1631,97.0371,97.0875,13463.0
2017-08-31 11:35:00,115.62,115.67,115.6,115.67,9098.0,97.0875,97.1295,97.0707,97.1295,9098.0
2017-08-31 11:40:00,115.67,115.68,115.64,115.67,2164.0,97.1295,97.1379,97.1043,97.1295,2164.0
2017-08-31 11:45:00,115.67,115.71,115.67,115.7,1872.0,97.1295,97.1631,97.1295,97.1547,1872.0
2017-08-31 11:50:00,115.68,115.73,115.68,115.72,6757.0,97.1379,97.1799,97.1379,97.1715,6757.0
2017-08-31 11:55:00,115.73,115.73,115.68,115.7,9405.0,97.1799,97.1799,97.1379,97.1547,9405.0
2017-08-31 12:00:00,115.7,115.74,115.69,115.73,3278.0,97.1547,97.1883,97.1463,97.1799,3278.0
2017-08-31 12:05:00,115.75,115.75,115.72,115.73,6714.0,97.1967,97.1967,97.1715,97.1799,6714.0
2017-08-31 12:10:00,115.73,115.73,115.7,115.72,1743.0,97.1799,97.1799,97.1547,97.1715,1743.0
2017-08-31 12:15:00,115.75,115.75,115.74,115.75,414.0,97.1967,97.1967,97.1883,97.1967,414.0
2017-08-31 12:20:00,115.73,115.76,115.71,115.76,2883.0,97.1799,97.2051,97.1631,97.2051,2883.0
2017-08-31 12:25:00,115.74,115.76,115.73,115.73,4300.0,97.1883,97.2051,97.1799,97.1799,4300.0
2017-08-31 12:30:00,115.74,115.74,115.69,115.7,4706.0,97.1883,97.1883,97.1463,97.1547,4706.0
2017-08-31 12:35:00,115.71,115.74,115.71,115.73,1772.0,97.1631,97.1883,97.1631,97.1799,1772.0
2017-08-31 12:40:00,115.76,115.77,115.75,115.75,1040.0,97.2051,97.2135,97.1967,97.1967,1040.0
2017-08-31 12:45:00,115.75,115.75,115.71,115.71,5261.0,97.1967,97.1967,97.1631,97.1631,5261.0
2017-08-31 12:50:00,115.72,115.75,115.71,115.74,152976.0,97.1715,97.1967,97.1631,97.1883,152976.0
2017-08-31 12:55:00,115.75,115.77,115.73,115.73,4629.0,97.1967,97.2135,97.1799,97.1799,4629.0
2017-08-31 13:00:00,115.73,115.75,115.72,115.73,2076.0,97.1799,97.1967,97.1715,97.1799,2076.0
2017-08-31 13:05:00,115.71,115.74,115.7,115.73,4294.0,97.1631,97.1883,97.1547,97.1799,4294.0
2017-08-31 13:10:00,115.73,115.73,115.69,115.69,2766.0,97.1799,97.1799,97.1463,97.1463,2766.0
2017-08-31 13:15:00,115.69,115.71,115.68,115.7,2879.0,97.1463,97.1631,97.1379,97.1547,2879.0
2017-08-31 13:20:00,115.71,115.71,115.67,115.68,1676.0,97.1631,97.1631,97.1295,97.1379,1676.0
2017-08-31 13:25:00,115.69,115.7,115.68,115.69,1406.0,97.1463,97.1547,97.1379,97.1463,1406.0
2017-08-31 13:30:00,115.68,115.69,115.66,115.69,3743.0,97.1379,97.1463,97.1211,97.1463,3743.0
2017-08-31 13:35:00,115.68,115.72,115.68,115.7,4237.0,97.1379,97.1715,97.1379,97.1547,4237.0
2017-08-31 13:40:00,115.71,115.75,115.7,115.74,15812.0,97.1631,97.1967,97.1547,97.1883,15812.0
2017-08-31 13:45:00,115.74,115.74,115.7,115.7,3172.0,97.1883,97.1883,97.1547,97.1547,3172.0
2017-08-31 13:50:00,115.69,115.72,115.69,115.71,529.0,97.1463,97.1715,97.1463,97.1631,529.0
2017-08-31 13:55:00,115.7,115.71,115.68,115.71,4022.0,97.1547,97.1631,97.1379,97.1631,4022.0
2017-08-31 14:00:00,115.71,115.71,115.69,115.69,7455.0,97.1631,97.1631,97.1463,97.1463,7455.0
2017-08-31 14:05:00,115.7,115.72,115.68,115.68,16134.0,97.1547,97.1715,97.1379,97.1379,16134.0
2017-08-31 14:10:00,115.7,115.72,115.7,115.71,9068.0,97.1547,97.1715,97.1547,97.1631,9068.0
2017-08-31 14:15:00,115.72,115.75,115.71,115.73,13883.0,97.1715,97.1967,97.1631,97.1799,13883.0
2017-08-31 14:20:00,115.7,115.72,115.67,115.72,10626.0,97.1547,97.1715,97.1295,97.1715,10626.0
2017-08-31 14:25:00,115.72,115.76,115.72,115.75,6537.0,97.1715,97.2051,97.1715,97.1967,6537.0
2017-08-31 14:30:00,115.75,115.79,115.75,115.78,27932.0,97.1967,97.2303,97.1967,97.2219,27932.0
2017-08-31 14:35:00,115.78,115.8,115.77,115.8,12125.0,97.2219,97.2387,97.2135,97.2387,12125.0
2017-08-31 14:40:00,115.8,115.81,115.79,115.8,3055.0,97.2387,97.2471,97.2303,97.2387,3055.0
2017-08-31 14:45:00,115.79,115.84,115.79,115.83,7226.0,97.2303,97.2723,97.2303,97.2639,7226.0
2017-08-31 14:50:00,115.83,115.88,115.82,115.87,8957.0,97.2639,97.3059,97.2555,97.2975,8957.0
2017-08-31 14:55:00,115.87,115.89,115.85,115.89,14571.0,97.2975,97.3142,97.2807,97.3142,14571.0
2017-08-31 15:00:00,115.89,115.9,115.85,115.86,24134.0,97.3142,97.3226,97.2807,97.2891,24134.0
2017-08-31 15:05:00,115.87,115.87,115.83,115.83,11890.0,97.2975,97.2975,97.2639,97.2639,11890.0
2017-08-31 15:10:00,115.82,115.84,115.8,115.84,13448.0,97.2555,97.2723,97.2387,97.2723,13448.0
2017-08-31 15:15:00,115.84,115.87,115.83,115.87,29184.0,97.2723,97.2975,97.2639,97.2975,29184.0
2017-08-31 15:20:00,115.88,115.89,115.86,115.88,69306.0,97.3059,97.3142,97.2891,97.3059,69306.0
2017-08-31 15:25:00,115.89,115.92,115.88,115.9,61554.0,97.3142,97.3394,97.3059,97.3226,61554.0
2017-08-31 15:30:00,115.91,115.95,115.91,115.93,19370.0,97.331,97.3646,97.331,97.3478,19370.0
2017-08-31 15:35:00,115.93,115.98,115.93,115.96,25800.0,97.3478,97.3898,97.3478,97.373,25800.0
2017-08-31 15:40:00,115.97,115.98,115.95,115.95,13015.0,97.3814,97.3898,97.3646,97.3646,13015.0
2017-08-31 15:45:00,115.95,115.95,115.88,115.9,88171.0,97.3646,97.3646,97.3059,97.3226,88171.0
2017-08-31 15:50:00,115.89,115.9,115.84,115.87,18708.0,97.3142,97.3226,97.2723,97.2975,18708.0
2017-08-31 15:55:00,115.86,115.86,115.73,115.79,105959.0,97.2891,97.2891,97.1799,97.2303,105959.0
2017-09-01 09:30:00,115.97,116.06,115.97,116.04,115552.0,97.3814,97.457,97.3814,97.4402,115552.0
2017-09-01 09:35:00,116.04,116.08,116.02,116.07,121707.0,97.4402,97.4738,97.4234,97.4654,121707.0
2017-09-01 09:40:00,116.05,116.14,116.05,116.13,21029.0,97.4486,97.5242,97.4486,97.5158,21029.0
2017-09-01 09:45:00,116.13,116.16,116.09,116.16,10687.0,97.5158,97.541,97.4822,97.541,10687.0
2017-09-01 09:50:00,116.16,116.19,116.09,116.12,20272.0,97.541,97.5662,97.4822,97.5074,20272.0
2017-09-01 09:55:00,116.13,116.2,116.1,116.2,30589.0,97.5158,97.5746,97.4906,97.5746,30589.0
2017-09-01 10:00:00,116.22,116.24,116.16,116.22,18076.0,97.5914,97.6081,97.541,97.5914,18076.0
2017-09-01 10:05:00,116.23,116.23,116.18,116.2,3265.0,97.5998,97.5998,97.5578,97.5746,3265.0
2017-09-01 10:10:00,116.18,116.25,116.17,116.25,27918.0,97.5578,97.6165,97.5494,97.6165,27918.0
2017-09-01 10:15:00,116.23,116.26,116.21,116.26,4576.0,97.5998,97.6249,97.583,97.6249,4576.0
2017-09-01 10:20:00,116.26,116.28,116.24,116.25,14556.0,97.6249,97.6417,97.6081,97.6165,14556.0
2017-09-01 10:25:00,116.25,116.25,116.22,116.25,10953.0,97.6165,97.6165,97.5914,97.6165,10953.0
2017-09-01 10:30:00,116.26,116.29,116.23,116.28,16353.0,97.6249,97.6501,97.5998,97.6417,16353.0
2017-09-01 10:35:00,116.28,116.3,116.28,116.28,8753.0,97.6417,97.6585,97.6417,97.6417,8753.0
2017-09-01 10:40:00,116.28,116.3,116.26,116.27,7314.0,97.6417,97.6585,97.6249,97.6333,7314.0
2017-09-01 10:45:00,116.26,116.32,116.26,116.32,15409.0,97.6249,97.6753,97.6249,97.6753,15409.0
2017-09-01 10:50:00,116.33,116.34,116.33,116.34,2496.0,97.6837,97.6921,97.6837,97.6921,2496.0
2017-09-01 10:55:00,116.33,116.4,116.33,116.39,4293.0,97.6837,97.7425,97.6837,97.7341,4293.0
2017-09-01 11:00:00,116.37,116.4,116.36,116.36,7825.0,97.7173,97.7425,97.7089,97.7089,7825.0
2017-09-01 11:05:00,116.36,116.36,116.32,116.36,6981.0,97.7089,97.7089,97.6753,97.7089,6981.0
2017-09-01 11:10:00,116.35,116.38,116.34,116.38,13682.0,97.7005,97.7257,97.6921,97.7257,13682.0
2017-09-01 11:15:00,116.37,116.37,116.34,116.34,30558.0,97.7173,97.7173,97.6921,97.6921,30558.0
2017-09-01 11:20:00,116.34,116.35,116.3,116.32,47991.0,97.6921,97.7005,97.6585,97.6753,47991.0
2017-09-01 11:25:00,116.31,116.32,116.28,116.28,9693.0,97.6669,97.6753,97.6417,97.6417,9693.0
2017-09-01 11:30:00,116.28,116.28,116.24,116.25,17455.0,97.6417,97.6417,97.6081,97.6165,17455.0
2017-09-01 11:35:00,116.25,116.26,116.23,116.24,6932.0,97.6165,97.6249,97.5998,97.6081,6932.0
2017-09-01 11:40:00,116.24,116.28,116.21,116.27,13307.0,97.6081,97.6417,97.583,97.6333,13307.0
2017-09-01 11:45:00,116.28,116.29,116.27,116.28,5491.0,97.6417,97.6501,97.6333,97.6417,5491.0
2017-09-01 11:50:00,116.28,116.31,116.28,116.3,4379.0,97.6417,97.6669,97.6417,97.6585,4379.0
2017-09-01 11:55:00,116.31,116.31,116.3,116.31,949.0,97.6669,97.6669,97.6585,97.6669,949.0
2017-09-01 12:00:00,116.34,116.34,116.32,116.33,1432.0,97.6921,97.6921,97.6753,97.6837,1432.0
2017-09-01 12:05:00,116.33,116.35,116.32,116.33,2325.0,97.6837,97.7005,97.6753,97.6837,2325.0
2017-09-01 12:10:00,116.33,116.36,116.33,116.34,3168.0,97.6837,97.7089,97.6837,97.6921,3168.0
2017-09-01 12:15:00,116.36,116.37,116.35,116.36,996.0,97.7089,97.7173,97.7005,97.7089,996.0
2017-09-01 12:20:00,116.36,116.37,116.35,116.37,3159.0,97.7089,97.7173,97.7005,97.7173,3159.0
2017-09-01 12:25:00,116.38,116.39,116.36,116.37,7357.0,97.7257,97.7341,97.7089,97.7173,7357.0
2017-09-01 12:30:00,116.37,116.37,116.35,116.36,2361.0,97.7173,97.7173,97.7005,97.7089,2361.0
2017-09-01 12:35:00,116.36,116.38,116.36,116.38,1785.0,97.7089,97.7257,97.7089,97.7257,1785.0
2017-09-01 12:40:00,116.38,116.38,116.37,116.38,964.0,97.7257,97.7257,97.7173,97.7257,964.0
2017-09-01 12:45:00,116.38,116.39,116.37,116.38,5141.0,97.7257,97.7341,97.7173,97.7257,5141.0
2017-09-01 12:50:00,116.39,116.43,116.39,116.43,2359.0,97.7341,97.7677,97.7341,97.7677,2359.0
2017-09-01 12:55:00,116.46,116.46,116.43,116.43,1710.0,97.7929,97.7929,97.7677,97.7677,1710.0
2017-09-01 13:00:00,116.45,116.48,116.45,116.47,5427.0,97.7845,97.8097,97.7845,97.8013,5427.0
2017-09-01 13:05:00,116.46,116.46,116.43,116.46,6011.0,97.7929,97.7929,97.7677,97.7929,6011.0
2017-09-01 13:10:00,116.46,116.48,116.46,116.48,2752.0,97.7929,97.8097,97.7929,97.8097,2752.0
2017-09-01 13:15:00,116.48,116.5,116.48,116.5,3481.0,97.8097,97.8265,97.8097,97.8265,3481.0
2017-09-01 13:20:00,116.5,116.5,116.45,116.47,16148.0,97.8265,97.8265,97.7845,97.8013,16148.0
2017-09-01 13:25:00,116.47,116.48,116.47,116.47,1844.0,97.8013,97.8097,97.8013,97.8013,1844.0
2017-09-01 13:30:00,116.48,116.48,116.47,116.47,12592.0,97.8097,97.8097,97.8013,97.8013,12592.0
2017-09-01 13:35:00,116.47,116.48,116.46,116.46,14234.0,97.8013,97.8097,97.7929,97.7929,14234.0
2017-09-01 13:40:00,116.46,116.47,116.45,116.46,29333.0,97.7929,97.8013,97.7845,97.7929,29333.0
2017-09-01 13:45:00,116.46,116.46,116.43,116.45,15722.0,97.7929,97.7929,97.7677,97.7845,15722.0
2017-09-01 13:50:00,116.44,116.45,116.43,116.44,31933.0,97.7761,97.7845,97.7677,97.7761,31933.0
2017-09-01 13:55:00,116.43,116.44,116.38,116.4,47006.0,97.7677,97.7761,97.7257,97.7425,47006.0
2017-09-01 14:00:00,116.4,116.43,116.39,116.41,23335.0,97.7425,97.7677,97.7341,97.7509,23335.0
2017-09-01 14:05:00,116.42,116.42,116.37,116.39,9354.0,97.7593,97.7593,97.7173,97.7341,9354.0
2017-09-01 14:10:00,116.38,116.39,116.36,116.37,5552.0,97.7257,97.7341,97.7089,97.7173,5552.0
2017-09-01 14:15:00,116.37,116.38,116.35,116.37,11907.0,97.7173,97.7257,97.7005,97.7173,11907.0
2017-09-01 14:20:00,116.37,116.38,116.36,116.37,23258.0,97.7173,97.7257,97.7089,97.7173,23258.0
2017-09-01 14:25:00,116.38,116.39,116.37,116.37,33004.0,97.7257,97.7341,97.7173,97.7173,33004.0
2017-09-01 14:30:00,116.38,116.4,116.38,116.4,10577.0,97.7257,97.7425,97.7257,97.7425,10577.0
2017-09-01 14:35:00,116.39,116.4,116.37,116.37,7806.0,97.7341,97.7425,97.7173,97.7173,7806.0
2017-09-01 14:40:00,116.38,116.4,116.37,116.39,8416.0,97.7257,97.7425,97.7173,97.7341,8416.0
2017-09-01 14:45:00,116.39,116.4,116.38,116.38,11644.0,97.7341,97.7425,97.7257,97.7257,11644.0
2017-09-01 14:50:00,116.39,116.39,116.37,116.38,5248.0,97.7341,97.7341,97.7173,97.7257,5248.0
2017-09-01 14:55:00,116.37,116.39,116.37,116.38,6964.0,97.7173,97.7341,97.7173,97.7257,6964.0
2017-09-01 15:00:00,116.37,116.38,116.35,116.37,11471.0,97.7173,97.7257,97.7005,97.7173,11471.0
2017-09-01 15:05:00,116.39,116.39,116.38,116.39,14493.0,97.7341,97.7341,97.7257,97.7341,14493.0
2017-09-01 15:10:00,116.39,116.39,116.37,116.38,8194.0,97.7341,97.7341,97.7173,97.7257,8194.0
2017-09-01 15:15:00,116.37,116.39,116.36,116.38,15069.0,97.7173,97.7341,97.7089,97.7257,15069.0
2017-09-01 15:20:00,116.37,116.38,116.35,116.36,17971.0,97.7173,97.7257,97.7005,97.7089,17971.0
2017-09-01 15:25:00,116.36,116.37,116.34,116.37,8471.0,97.7089,97.7173,97.6921,97.7173,8471.0
2017-09-01 15:30:00,116.36,116.37,116.32,116.33,11632.0,97.7089,97.7173,97.6753,97.6837,11632.0
2017-09-01 15:35:00,116.33,116.34,116.31,116.33,5535.0,97.6837,97.6921,97.6669,97.6837,5535.0
2017-09-01 15:40:00,116.33,116.33,116.32,116.32,5678.0,97.6837,97.6837,97.6753,97.6753,5678.0
2017-09-01 15:45:00,116.33,116.33,116.31,116.32,6625.0,97.6837,97.6837,97.6669,97.6753,6625.0
2017-09-01 15:50:00,116.33,116.36,116.32,116.33,16464.0,97.6837,97.7089,97.6753,97.6837,16464.0
2017-09-01 15:55:00,116.34,116.34,116.23,116.23,97837.0,97.6921,97.6921,97.5998,97.5998,97837.0
2017-09-05 09:30:00,116.01,116.05,115.95,115.96,179248.0,97.415,97.4486,97.3646,97.373,179248.0
2017-09-05 09:35:00,115.95,116.01,115.83,115.83,86873.0,97.3646,97.415,97.2639,97.2639,86873.0
2017-09-05 09:40:00,115.84,115.9,115.8,115.83,17213.0,97.2723,97.3226,97.2387,97.2639,17213.0
2017-09-05 09:45:00,115.83,115.88,115.79,115.85,10887.0,97.2639,97.3059,97.2303,97.2807,10887.0
2017-09-05 09:50:00,115.81,115.83,115.8,115.8,13397.0,97.2471,97.2639,97.2387,97.2387,13397.0
2017-09-05 09:55:00,115.8,115.82,115.76,115.82,6343.0,97.2387,97.2555,97.2051,97.2555,6343.0
2017-09-05 10:00:00,115.83,115.86,115.73,115.75,9760.0,97.2639,97.2891,97.1799,97.1967,9760.0
2017-09-05 10:05:00,115.76,115.83,115.73,115.82,15389.0,97.2051,97.2639,97.1799,97.2555,15389.0
2017-09-05 10:10:00,115.8,115.86,115.8,115.82,3582.0,97.2387,97.2891,97.2387,97.2555,3582.0
2017-09-05 10:15:00,115.82,115.86,115.82,115.83,7481.0,97.2555,97.2891,97.2555,97.2639,7481.0
2017-09-05 10:20:00,115.83,115.84,115.72,115.74,4473.0,97.2639,97.2723,97.1715,97.1883,4473.0
2017-09-05 10:25:00,115.74,115.74,115.69,115.71,17460.0,97.1883,97.1883,97.1463,97.1631,17460.0
2017-09-05 10:30:00,115.7,115.71,115.67,115.69,23982.0,97.1547,97.1631,97.1295,97.1463,23982.0
2017-09-05 10:35:00,115.69,115.74,115.67,115.68,14181.0,97.1463,97.1883,97.1295,97.1379,14181.0
2017-09-05 10:40:00,115.67,115.67,115.51,115.54,23081.0,97.1295,97.1295,96.9952,97.0203,23081.0
2017-09-05 10:45:00,115.55,115.58,115.49,115.57,7775.0,97.0287,97.0539,96.9784,97.0455,7775.0
2017-09-05 10:50:00,115.56,115.58,115.5,115.5,9207.0,97.0371,97.0539,96.9868,96.9868,9207.0
2017-09-05 10:55:00,115.5,115.56,115.49,115.56,18569.0,96.9868,97.0371,96.9784,97.0371,18569.0
2017-09-05 11:00:00,115.54,115.61,115.5,115.61,10778.0,97.0203,97.0791,96.9868,97.0791,10778.0
2017-09-05 11:05:00,115.6,115.61,115.57,115.6,4971.0,97.0707,97.0791,97.0455,97.0707,4971.0
2017-09-05 11:10:00,115.59,115.59,115.54,115.54,8819.0,97.0623,97.0623,97.0203,97.0203,8819.0
2017-09-05 11:15:00,115.56,115.56,115.47,115.47,7604.0,97.0371,97.0371,96.9616,96.9616,7604.0
2017-09-05 11:20:00,115.47,115.51,115.43,115.51,3301.0,96.9616,96.9952,96.928,96.9952,3301.0
2017-09-05 11:25:00,115.52,115.53,115.47,115.48,8538.0,97.0036,97.012,96.9616,96.97,8538.0
2017-09-05 11:30:00,115.47,115.54,115.47,115.48,10780.0,96.9616,97.0203,96.9616,96.97,10780.0
2017-09-05 11:35:00,115.5,115.55,115.5,115.53,3473.0,96.9868,97.0287,96.9868,97.012,3473.0
2017-09-05 11:40:00,115.54,115.55,115.53,115.53,10760.0,97.0203,97.0287,97.012,97.012,10760.0
2017-09-05 11:45:00,115.52,115.53,115.49,115.53,8535.0,97.0036,97.012,96.9784,97.012,8535.0
2017-09-05 11:50:00,115.53,115.53,115.49,115.5,5512.0,97.012,97.012,96.9784,96.9868,5512.0
2017-09-05 11:55:00,115.49,115.54,115.48,115.53,12864.0,96.9784,97.0203,96.97,97.012,12864.0
2017-09-05 12:00:00,115.51,115.51,115.32,115.33,20116.0,96.9952,96.9952,96.8356,96.844,20116.0
2017-09-05 12:05:00,115.33,115.33,115.16,115.19,18231.0,96.844,96.844,96.7013,96.7265,18231.0
2017-09-05 12:10:00,115.2,115.23,115.12,115.12,8088.0,96.7348,96.76,96.6677,96.6677,8088.0
2017-09-05 12:15:00,115.14,115.17,115.13,115.17,14208.0,96.6845,96.7097,96.6761,96.7097,14208.0
2017-09-05 12:20:00,115.14,115.24,115.14,115.19,15483.0,96.6845,96.7684,96.6845,96.7265,15483.0
2017-09-05 12:25:00,115.19,115.19,115.09,115.1,13563.0,96.7265,96.7265,96.6425,96.6509,13563.0
2017-09-05 12:30:00,115.08,115.08,114.94,114.96,28326.0,96.6341,96.6341,96.5165,96.5333,28326.0
2017-09-05 12:35:00,114.96,115.07,114.96,115.03,32042.0,96.5333,96.6257,96.5333,96.5921,32042.0
2017-09-05 12:40:00,115.03,115.06,115.0,115.02,9167.0,96.5921,96.6173,96.5669,96.5837,9167.0
2017-09-05 12:45:00,115.03,115.03,114.94,114.94,11070.0,96.5921,96.5921,96.5165,96.5165,11070.0
2017-09-05 12:50:00,114.96,114.97,114.92,114.97,7531.0,96.5333,96.5417,96.4997,96.5417,7531.0
2017-09-05 12:55:00,114.98,115.01,114.94,114.99,11094.0,96.5501,96.5753,96.5165,96.5585,11094.0
2017-09-05 13:00:00,114.93,114.94,114.75,114.81,13974.0,96.5081,96.5165,96.357,96.4074,13974.0
2017-09-05 13:05:00,114.81,114.83,114.78,114.78,18392.0,96.4074,96.4242,96.3822,96.3822,18392.0
2017-09-05 13:10:00,114.77,114.79,114.73,114.77,15313.0,96.3738,96.3906,96.3402,96.3738,15313.0
2017-09-05 13:15:00,114.76,114.96,114.76,114.95,30593.0,96.3654,96.5333,96.3654,96.5249,30593.0
2017-09-05 13:20:00,114.96,114.99,114.93,114.98,16725.0,96.5333,96.5585,96.5081,96.5501,16725.0
2017-09-05 13:25:00,114.99,114.99,114.93,114.93,3637.0,96.5585,96.5585,96.5081,96.5081,3637.0
2017-09-05 13:30:00,114.92,114.93,114.8,114.83,13924.0,96.4997,96.5081,96.399,96.4242,13924.0
2017-09-05 13:35:00,114.8,114.98,114.8,114.95,16425.0,96.399,96.5501,96.399,96.5249,16425.0
2017-09-05 13:40:00,114.98,114.99,114.97,114.97,18407.0,96.5501,96.5585,96.5417,96.5417,18407.0
2017-09-05 13:45:00,114.96,115.0,114.94,114.94,13250.0,96.5333,96.5669,96.5165,96.5165,13250.0
2017-09-05 13:50:00,114.93,115.06,114.93,115.04,46027.0,96.5081,96.6173,96.5081,96.6005,46027.0
2017-09-05 13:55:00,115.04,115.05,114.98,115.0,5789.0,96.6005,96.6089,96.5501,96.5669,5789.0
2017-09-05 14:00:00,115.03,115.15,115.01,115.14,9338.0,96.5921,96.6929,96.5753,96.6845,9338.0
2017-09-05 14:05:00,115.14,115.14,115.06,115.09,23230.0,96.6845,96.6845,96.6173,96.6425,23230.0
2017-09-05 14:10:00,115.1,115.11,115.06,115.08,21423.0,96.6509,96.6593,96.6173,96.6341,21423.0
2017-09-05 14:15:00,115.05,115.06,115.02,115.05,13933.0,96.6089,96.6173,96.5837,96.6089,13933.0
2017-09-05 14:20:00,115.04,115.14,115.04,115.11,6911.0,96.6005,96.6845,96.6005,96.6593,6911.0
2017-09-05 14:25:00,115.09,115.19,115.09,115.16,5964.0,96.6425,96.7265,96.6425,96.7013,5964.0
2017-09-05 14:30:00,115.15,115.2,115.14,115.15,15328.0,96.6929,96.7348,96.6845,96.6929,15328.0
2017-09-05 14:35:00,115.14,115.18,115.1,115.1,18320.0,96.6845,96.7181,96.6509,96.6509,18320.0
2017-09-05 14:40:00,115.1,115.11,115.04,115.08,20813.0,96.6509,96.6593,96.6005,96.6341,20813.0
2017-09-05 14:45:00,115.09,115.1,114.98,114.99,40616.0,96.6425,96.6509,96.5501,96.5585,40616.0
2017-09-05 14:50:00,114.98,115.0,114.97,114.99,14458.0,96.5501,96.5669,96.5417,96.5585,14458.0
2017-09-05 14:55:00,114.99,115.02,114.98,115.01,34339.0,96.5585,96.5837,96.5501,96.5753,34339.0
2017-09-05 15:00:00,115.02,115.08,114.99,115.02,23584.0,96.5837,96.6341,96.5585,96.5837,23584.0
2017-09-05 15:05:00,115.01,115.01,114.91,114.98,8454.0,96.5753,96.5753,96.4913,96.5501,8454.0
2017-09-05 15:10:00,114.99,115.02,114.96,115.02,2327.0,96.5585,96.5837,96.5333,96.5837,2327.0
2017-09-05 15:15:00,115.06,115.06,115.0,115.03,149308.0,96.6173,96.6173,96.5669,96.5921,149308.0
2017-09-05 15:20:00,115.01,115.05,115.0,115.03,435770.0,96.5753,96.6089,96.5669,96.5921,435770.0
2017-09-05 15:25:00,115.03,115.15,115.03,115.15,39068.0,96.5921,96.6929,96.5921,96.6929,39068.0
2017-09-05 15:30:00,115.15,115.21,115.14,115.21,48000.0,96.6929,96.7432,96.6845,96.7432,48000.0
2017-09-05 15:35:00,115.21,115.21,115.1,115.11,170076.0,96.7432,96.7432,96.6509,96.6593,170076.0
2017-09-05 15:40:00,115.1,115.11,115.04,115.09,56942.0,96.6509,96.6593,96.6005,96.6425,56942.0
2017-09-05 15:45:00,115.09,115.13,115.05,115.12,115108.0,96.6425,96.6761,96.6089,96.6677,115108.0
2017-09-05 15:50:00,115.13,115.17,115.06,115.16,123189.0,96.6761,96.7097,96.6173,96.7013,123189.0
2017-09-05 15:55:00,115.17,115.17,115.11,115.16,129507.0,96.7097,96.7097,96.6593,96.7013,129507.0
2017-09-06 09:30:00,115.44,115.55,115.41,115.42,21123.0,96.9364,97.0287,96.9112,96.9196,21123.0
2017-09-06 09:35:00,115.44,115.53,115.44,115.53,5703.0,96.9364,97.012,96.9364,97.012,5703.0
2017-09-06 09:40:00,115.53,115.56,115.5,115.55,9370.0,97.012,97.0371,96.9868,97.0287,9370.0
2017-09-06 09:45:00,115.54,115.62,115.54,115.61,20043.0,97.0203,97.0875,97.0203,97.0791,20043.0
2017-09-06 09:50:00,115.6,115.61,115.55,115.59,10855.0,97.0707,97.0791,97.0287,97.0623,10855.0
2017-09-06 09:55:00,115.6,115.63,115.56,115.62,7145.0,97.0707,97.0959,97.0371,97.0875,7145.0
2017-09-06 10:00:00,115.63,115.71,115.62,115.68,21738.0,97.0959,97.1631,97.0875,97.1379,21738.0
2017-09-06 10:05:00,115.69,115.76,115.67,115.69,30083.0,97.1463,97.2051,97.1295,97.1463,30083.0
2017-09-06 10:10:00,115.7,115.74,115.7,115.74,13747.0,97.1547,97.1883,97.1547,97.1883,13747.0
2017-09-06 10:15:00,115.74,115.75,115.65,115.65,9431.0,97.1883,97.1967,97.1127,97.1127,9431.0
2017-09-06 10:20:00,115.65,115.7,115.64,115.68,8962.0,97.1127,97.1547,97.1043,97.1379,8962.0
2017-09-06 10:25:00,115.68,115.71,115.67,115.67,15156.0,97.1379,97.1631,97.1295,97.1295,15156.0
2017-09-06 10:30:00,115.67,115.74,115.66,115.73,8096.0,97.1295,97.1883,97.1211,97.1799,8096.0
2017-09-06 10:35:00,115.74,115.75,115.68,115.68,5172.0,97.1883,97.1967,97.1379,97.1379,5172.0
2017-09-06 10:40:00,115.73,115.74,115.66,115.67,20933.0,97.1799,97.1883,97.1211,97.1295,20933.0
2017-09-06 10:45:00,115.67,115.7,115.54,115.67,34827.0,97.1295,97.1547,97.0203,97.1295,34827.0
2017-09-06 10:50:00,115.67,115.67,115.62,115.64,16382.0,97.1295,97.1295,97.0875,97.1043,16382.0
2017-09-06 10:55:00,115.64,115.69,115.62,115.69,18234.0,97.1043,97.1463,97.0875,97.1463,18234.0
2017-09-06 11:00:00,115.68,115.71,115.66,115.69,11448.0,97.1379,97.1631,97.1211,97.1463,11448.0
2017-09-06 11:05:00,115.69,115.69,115.59,115.59,14039.0,97.1463,97.1463,97.0623,97.0623,14039.0
2017-09-06 11:10:00,115.59,115.6,115.54,115.54,13441.0,97.0623,97.0707,97.0203,97.0203,13441.0
2017-09-06 11:15:00,115.55,115.56,115.53,115.56,7400.0,97.0287,97.0371,97.012,97.0371,7400.0
2017-09-06 11:20:00,115.56,115.6,115.55,115.58,11576.0,97.0371,97.0707,97.0287,97.0539,11576.0
2017-09-06 11:25:00,115.62,115.62,115.59,115.6,13862.0,97.0875,97.0875,97.0623,97.0707,13862.0
2017-09-06 11:30:00,115.59,115.61,115.55,115.6,13321.0,97.0623,97.0791,97.0287,97.0707,13321.0
2017-09-06 11:35:00,115.6,115.6,115.56,115.56,14198.0,97.0707,97.0707,97.0371,97.0371,14198.0
2017-09-06 11:40:00,115.57,115.59,115.54,115.55,12050.0,97.0455,97.0623,97.0203,97.0287,12050.0
2017-09-06 11:45:00,115.56,115.56,115.53,115.53,5051.0,97.0371,97.0371,97.012,97.012,5051.0
2017-09-06 11:50:00,115.53,115.53,115.48,115.49,6426.0,97.012,97.012,96.97,96.9784,6426.0
2017-09-06 11:55:00,115.48,115.54,115.48,115.54,1975.0,96.97,97.0203,96.97,97.0203,1975.0
2017-09-06 12:00:00,115.53,115.53,115.45,115.46,10204.0,97.012,97.012,96.9448,96.9532,10204.0
2017-09-06 12:05:00,115.48,115.49,115.46,115.47,8896.0,96.97,96.9784,96.9532,96.9616,8896.0
2017-09-06 12:10:00,115.47,115.54,115.47,115.53,3995.0,96.9616,97.0203,96.9616,97.012,3995.0
2017-09-06 12:15:00,115.54,115.57,115.51,115.57,10131.0,97.0203,97.0455,96.9952,97.0455,10131.0
2017-09-06 12:20:00,115.57,115.59,115.53,115.55,8026.0,97.0455,97.0623,97.012,97.0287,8026.0
2017-09-06 12:25:00,115.54,115.58,115.54,115.55,12372.0,97.0203,97.0539,97.0203,97.0287,12372.0
2017-09-06 12:30:00,115.55,115.55,115.51,115.52,6141.0,97.0287,97.0287,96.9952,97.0036,6141.0
2017-09-06 12:35:00,115.52,115.55,115.51,115.55,10697.0,97.0036,97.0287,96.9952,97.0287,10697.0
2017-09-06 12:40:00,115.55,115.58,115.54,115.57,4480.0,97.0287,97.0539,97.0203,97.0455,4480.0
2017-09-06 12:45:00,115.57,115.6,115.56,115.59,12388.0,97.0455,97.0707,97.0371,97.0623,12388.0
2017-09-06 12:50:00,115.59,115.61,115.58,115.6,8223.0,97.0623,97.0791,97.0539,97.0707,8223.0
2017-09-06 12:55:00,115.62,115.65,115.6,115.64,6662.0,97.0875,97.1127,97.0707,97.1043,6662.0
2017-09-06 13:00:00,115.65,115.72,115.64,115.71,5370.0,97.1127,97.1715,97.1043,97.1631,5370.0
2017-09-06 13:05:00,115.72,115.72,115.71,115.72,4351.0,97.1715,97.1715,97.1631,97.1715,4351.0
2017-09-06 13:10:00,115.73,115.75,115.73,115.74,5249.0,97.1799,97.1967,97.1799,97.1883,5249.0
2017-09-06 13:15:00,115.73,115.73,115.7,115.7,10764.0,97.1799,97.1799,97.1547,97.1547,10764.0
2017-09-06 13:20:00,115.71,115.74,115.7,115.7,157957.0,97.1631,97.1883,97.1547,97.1547,157957.0
2017-09-06 13:25:00,115.7,115.71,115.67,115.67,7569.0,97.1547,97.1631,97.1295,97.1295,7569.0
2017-09-06 13:30:00,115.68,115.7,115.68,115.68,8171.0,97.1379,97.1547,97.1379,97.1379,8171.0
2017-09-06 13:35:00,115.68,115.72,115.68,115.72,47035.0,97.1379,97.1715,97.1379,97.1715,47035.0
2017-09-06 13:40:00,115.71,115.72,115.68,115.69,44551.0,97.1631,97.1715,97.1379,97.1463,44551.0
2017-09-06 13:45:00,115.7,115.72,115.7,115.72,34556.0,97.1547,97.1715,97.1547,97.1715,34556.0
2017-09-06 13:50:00,115.71,115.72,115.68,115.68,14726.0,97.1631,97.1715,97.1379,97.1379,14726.0
2017-09-06 13:55:00,115.68,115.68,115.64,115.65,6484.0,97.1379,97.1379,97.1043,97.1127,6484.0
2017-09-06 14:00:00,115.65,115.69,115.65,115.68,4481.0,97.1127,97.1463,97.1127,97.1379,4481.0
2017-09-06 14:05:00,115.69,115.71,115.69,115.71,57626.0,97.1463,97.1631,97.1463,97.1631,57626.0
2017-09-06 14:10:00,115.71,115.75,115.71,115.72,15462.0,97.1631,97.1967,97.1631,97.1715,15462.0
2017-09-06 14:15:00,115.71,115.74,115.69,115.72,22341.0,97.1631,97.1883,97.1463,97.1715,22341.0
2017-09-06 14:20:00,115.73,115.77,115.7,115.75,45260.0,97.1799,97.2135,97.1547,97.1967,45260.0
2017-09-06 14:25:00,115.75,115.76,115.74,115.74,36400.0,97.1967,97.2051,97.1883,97.1883,36400.0
2017-09-06 14:30:00,115.73,115.75,115.71,115.73,21098.0,97.1799,97.1967,97.1631,97.1799,21098.0
2017-09-06 14:35:00,115.74,115.76,115.71,115.73,30876.0,97.1883,97.2051,97.1631,97.1799,30876.0
2017-09-06 14:40:00,115.72,115.74,115.71,115.72,16842.0,97.1715,97.1883,97.1631,97.1715,16842.0
2017-09-06 14:45:00,115.72,115.75,115.7,115.7,16785.0,97.1715,97.1967,97.1547,97.1547,16785.0
2017-09-06 14:50:00,115.7,115.71,115.68,115.71,83374.0,97.1547,97.1631,97.1379,97.1631,83374.0
2017-09-06 14:55:00,115.73,115.74,115.71,115.72,7318.0,97.1799,97.1883,97.1631,97.1715,7318.0
2017-09-06 15:00:00,115.73,115.74,115.69,115.7,8713.0,97.1799,97.1883,97.1463,97.1547,8713.0
2017-09-06 15:05:00,115.73,115.74,115.72,115.74,15044.0,97.1799,97.1883,97.1715,97.1883,15044.0
2017-09-06 15:10:00,115.74,115.75,115.73,115.75,9514.0,97.1883,97.1967,97.1799,97.1967,9514.0
2017-09-06 15:15:00,115.74,115.75,115.74,115.75,34085.0,97.1883,97.1967,97.1883,97.1967,34085.0
2017-09-06 15:20:00,115.75,115.81,115.75,115.8,45642.0,97.1967,97.2471,97.1967,97.2387,45642.0
2017-09-06 15:25:00,115.8,115.81,115.79,115.79,14326.0,97.2387,97.2471,97.2303,97.2303,14326.0
2017-09-06 15:30:00,115.78,115.79,115.7,115.71,31626.0,97.2219,97.2303,97.1547,97.1631,31626.0
2017-09-06 15:35:00,115.71,115.72,115.68,115.7,31858.0,97.1631,97.1715,97.1379,97.1547,31858.0
2017-09-06 15:40:00,115.7,115.72,115.69,115.69,16719.0,97.1547,97.1715,97.1463,97.1463,16719.0
2017-09-06 15:45:00,115.7,115.72,115.69,115.69,35505.0,97.1547,97.1715,97.1463,97.1463,35505.0
2017-09-06 15:50:00,115.68,115.7,115.64,115.66,79228.0,97.1379,97.1547,97.1043,97.1211,79228.0
2017-09-06 15:55:00,115.65,115.65,115.58,115.62,205035.0,97.1127,97.1127,97.0539,97.0875,205035.0
2017-09-07 09:30:00,115.73,115.73,115.62,115.66,22548.0,97.1799,97.1799,97.0875,97.1211,22548.0
2017-09-07 09:35:00,115.64,115.64,115.57,115.6,11997.0,97.1043,97.1043,97.0455,97.0707,11997.0
2017-09-07 09:40:00,115.59,115.62,115.57,115.62,1600.0,97.0623,97.0875,97.0455,97.0875,1600.0
2017-09-07 09:45:00,115.61,115.61,115.51,115.51,5600.0,97.0791,97.0791,96.9952,96.9952,5600.0
2017-09-07 09:50:00,115.51,115.51,115.45,115.49,8649.0,96.9952,96.9952,96.9448,96.9784,8649.0
2017-09-07 09:55:00,115.49,115.49,115.41,115.42,14429.0,96.9784,96.9784,96.9112,96.9196,14429.0
2017-09-07 10:00:00,115.37,115.37,115.2,115.21,19081.0,96.8776,96.8776,96.7348,96.7432,19081.0
2017-09-07 10:05:00,115.19,115.24,115.19,115.22,23708.0,96.7265,96.7684,96.7265,96.7516,23708.0
2017-09-07 10:10:00,115.21,115.26,115.18,115.23,35994.0,96.7432,96.7852,96.7181,96.76,35994.0
2017-09-07 10:15:00,115.22,115.26,115.21,115.25,13152.0,96.7516,96.7852,96.7432,96.7768,13152.0
2017-09-07 10:20:00,115.24,115.26,115.19,115.19,18363.0,96.7684,96.7852,96.7265,96.7265,18363.0
2017-09-07 10:25:00,115.16,115.18,115.1,115.11,18580.0,96.7013,96.7181,96.6509,96.6593,18580.0
2017-09-07 10:30:00,115.09,115.14,115.08,115.12,15457.0,96.6425,96.6845,96.6341,96.6677,15457.0
2017-09-07 10:35:00,115.13,115.17,115.12,115.12,14365.0,96.6761,96.7097,96.6677,96.6677,14365.0
2017-09-07 10:40:00,115.12,115.18,115.12,115.18,20581.0,96.6677,96.7181,96.6677,96.7181,20581.0
2017-09-07 10:45:00,115.18,115.31,115.17,115.3,10706.0,96.7181,96.8272,96.7097,96.8188,10706.0
2017-09-07 10:50:00,115.31,115.31,115.28,115.31,8521.0,96.8272,96.8272,96.802,96.8272,8521.0
2017-09-07 10:55:00,115.31,115.33,115.29,115.29,13018.0,96.8272,96.844,96.8104,96.8104,13018.0
2017-09-07 11:00:00,115.25,115.31,115.23,115.3,5063.0,96.7768,96.8272,96.76,96.8188,5063.0
2017-09-07 11:05:00,115.3,115.32,115.21,115.22,8207.0,96.8188,96.8356,96.7432,96.7516,8207.0
2017-09-07 11:10:00,115.23,115.27,115.22,115.25,13575.0,96.76,96.7936,96.7516,96.7768,13575.0
2017-09-07 11:15:00,115.25,115.25,115.13,115.13,13416.0,96.7768,96.7768,96.6761,96.6761,13416.0
2017-09-07 11:20:00,115.13,115.14,115.08,115.13,11437.0,96.6761,96.6845,96.6341,96.6761,11437.0
2017-09-07 11:25:00,115.12,115.12,115.01,115.01,37763.0,96.6677,96.6677,96.5753,96.5753,37763.0
2017-09-07 11:30:00,115.0,115.04,114.98,114.98,12091.0,96.5669,96.6005,96.5501,96.5501,12091.0
2017-09-07 11:35:00,114.98,115.01,114.93,115.01,12237.0,96.5501,96.5753,96.5081,96.5753,12237.0
2017-09-07 11:40:00,115.02,115.05,114.99,115.02,15312.0,96.5837,96.6089,96.5585,96.5837,15312.0
2017-09-07 11:45:00,115.03,115.05,114.98,114.98,20033.0,96.5921,96.6089,96.5501,96.5501,20033.0
2017-09-07 11:50:00,114.99,115.0,114.94,114.97,19411.0,96.5585,96.5669,96.5165,96.5417,19411.0
2017-09-07 11:55:00,114.97,114.99,114.96,114.98,29026.0,96.5417,96.5585,96.5333,96.5501,29026.0
2017-09-07 12:00:00,114.97,115.0,114.95,114.95,17093.0,96.5417,96.5669,96.5249,96.5249,17093.0
2017-09-07 12:05:00,114.95,115.01,114.95,115.0,23571.0,96.5249,96.5753,96.5249,96.5669,23571.0
2017-09-07 12:10:00,115.01,115.05,114.98,115.02,20676.0,96.5753,96.6089,96.5501,96.5837,20676.0
2017-09-07 12:15:00,115.01,115.03,114.96,115.02,224389.0,96.5753,96.5921,96.5333,96.5837,224389.0
2017-09-07 12:20:00,115.02,115.02,114.96,114.99,18664.0,96.5837,96.5837,96.5333,96.5585,18664.0
2017-09-07 12:25:00,114.99,115.02,114.97,114.97,16206.0,96.5585,96.5837,96.5417,96.5417,16206.0
2017-09-07 12:30:00,114.98,115.03,114.93,114.94,52577.0,96.5501,96.5921,96.5081,96.5165,52577.0
2017-09-07 12:35:00,114.93,114.95,114.92,114.94,18867.0,96.5081,96.5249,96.4997,96.5165,18867.0
2017-09-07 12:40:00,114.95,115.01,114.94,115.01,24219.0,96.5249,96.5753,96.5165,96.5753,24219.0
2017-09-07 12:45:00,115.01,115.04,115.0,115.03,22024.0,96.5753,96.6005,96.5669,96.5921,22024.0
2017-09-07 12:50:00,115.03,115.04,115.01,115.04,7409.0,96.5921,96.6005,96.5753,96.6005,7409.0
2017-09-07 12:55:00,115.05,115.12,115.05,115.09,19325.0,96.6089,96.6677,96.6089,96.6425,19325.0
2017-09-07 13:00:00,115.08,115.11,115.07,115.09,37877.0,96.6341,96.6593,96.6257,96.6425,37877.0
2017-09-07 13:05:00,115.08,115.08,115.06,115.07,8436.0,96.6341,96.6341,96.6173,96.6257,8436.0
2017-09-07 13:10:00,115.07,115.11,115.06,115.09,10476.0,96.6257,96.6593,96.6173,96.6425,10476.0
2017-09-07 13:15:00,115.09,115.09,115.05,115.06,20858.0,96.6425,96.6425,96.6089,96.6173,20858.0
2017-09-07 13:20:00,115.06,115.06,114.99,115.01,30963.0,96.6173,96.6173,96.5585,96.5753,30963.0
2017-09-07 13:25:00,115.01,115.03,115.0,115.02,6411.0,96.5753,96.5921,96.5669,96.5837,6411.0
2017-09-07 13:30:00,115.03,115.03,115.0,115.01,7295.0,96.5921,96.5921,96.5669,96.5753,7295.0
2017-09-07 13:35:00,115.02,115.05,115.0,115.05,30038.0,96.5837,96.6089,96.5669,96.6089,30038.0
2017-09-07 13:40:00,115.05,115.1,115.03,115.09,15398.0,96.6089,96.6509,96.5921,96.6425,15398.0
2017-09-07 13:45:00,115.09,115.09,115.03,115.04,10090.0,96.6425,96.6425,96.5921,96.6005,10090.0
2017-09-07 13:50:00,115.03,115.03,115.01,115.02,7469.0,96.5921,96.5921,96.5753,96.5837,7469.0
2017-09-07 13:55:00,115.02,115.04,115.0,115.03,16305.0,96.5837,96.6005,96.5669,96.5921,16305.0
2017-09-07 14:00:00,115.03,115.03,115.02,115.03,9453.0,96.5921,96.5921,96.5837,96.5921,9453.0
2017-09-07 14:05:00,115.03,115.06,115.03,115.06,6595.0,96.5921,96.6173,96.5921,96.6173,6595.0
2017-09-07 14:10:00,115.06,115.1,115.05,115.08,15561.0,96.6173,96.6509,96.6089,96.6341,15561.0
2017-09-07 14:15:00,115.07,115.1,115.06,115.1,11300.0,96.6257,96.6509,96.6173,96.6509,11300.0
2017-09-07 14:20:00,115.1,115.12,115.08,115.11,26233.0,96.6509,96.6677,96.6341,96.6593,26233.0
2017-09-07 14:25:00,115.11,115.12,115.09,115.11,15046.0,96.6593,96.6677,96.6425,96.6593,15046.0
2017-09-07 14:30:00,115.11,115.11,115.07,115.09,16455.0,96.6593,96.6593,96.6257,96.6425,16455.0
2017-09-07 14:35:00,115.08,115.09,115.05,115.09,19213.0,96.6341,96.6425,96.6089,96.6425,19213.0
2017-09-07 14:40:00,115.09,115.1,115.06,115.07,32294.0,96.6425,96.6509,96.6173,96.6257,32294.0
2017-09-07 14:45:00,115.06,115.08,115.04,115.06,14388.0,96.6173,96.6341,96.6005,96.6173,14388.0
2017-09-07 14:50:00,115.07,115.12,115.06,115.09,8921.0,96.6257,96.6677,96.6173,96.6425,8921.0
2017-09-07 14:55:00,115.09,115.1,115.07,115.1,10302.0,96.6425,96.6509,96.6257,96.6509,10302.0
2017-09-07 15:00:00,115.11,115.12,115.08,115.08,17036.0,96.6593,96.6677,96.6341,96.6341,17036.0
2017-09-07 15:05:00,115.06,115.09,115.06,115.08,15053.0,96.6173,96.6425,96.6173,96.6341,15053.0
2017-09-07 15:10:00,115.08,115.1,115.07,115.09,8090.0,96.6341,96.6509,96.6257,96.6425,8090.0
2017-09-07 15:15:00,115.09,115.09,115.07,115.07,11415.0,96.6425,96.6425,96.6257,96.6257,11415.0
2017-09-07 15:20:00,115.08,115.08,115.01,115.02,27901.0,96.6341,96.6341,96.5753,96.5837,27901.0
2017-09-07 15:25:00,115.01,115.02,115.01,115.01,23538.0,96.5753,96.5837,96.5753,96.5753,23538.0
2017-09-07 15:30:00,115.01,115.05,114.97,114.97,55050.0,96.5753,96.6089,96.5417,96.5417,55050.0
2017-09-07 15:35:00,114.97,115.05,114.96,115.05,40036.0,96.5417,96.6089,96.5333,96.6089,40036.0
2017-09-07 15:40:00,115.04,115.09,115.03,115.09,97387.0,96.6005,96.6425,96.5921,96.6425,97387.0
2017-09-07 15:45:00,115.09,115.14,115.07,115.11,52687.0,96.6425,96.6845,96.6257,96.6593,52687.0
2017-09-07 15:50:00,115.12,115.13,115.07,115.09,40698.0,96.6677,96.6761,96.6257,96.6425,40698.0
2017-09-07 15:55:00,115.1,115.14,115.08,115.14,105846.0,96.6509,96.6845,96.6341,96.6845,105846.0
2017-09-08 09:30:00,114.91,114.98,114.87,114.95,18645.0,96.4913,96.5501,96.4577,96.5249,18645.0
2017-09-08 09:35:00,114.94,115.05,114.92,115.05,14081.0,96.5165,96.6089,96.4997,96.6089,14081.0
2017-09-08 09:40:00,115.04,115.09,115.01,115.01,9260.0,96.6005,96.6425,96.5753,96.5753,9260.0
2017-09-08 09:45:00,115.04,115.11,115.01,115.05,40326.0,96.6005,96.6593,96.5753,96.6089,40326.0
2017-09-08 09:50:00,115.09,115.1,115.08,115.09,10033.0,96.6425,96.6509,96.6341,96.6425,10033.0
2017-09-08 09:55:00,115.08,115.13,115.08,115.11,11795.0,96.6341,96.6761,96.6341,96.6593,11795.0
2017-09-08 10:00:00,115.14,115.24,115.14,115.24,13275.0,96.6845,96.7684,96.6845,96.7684,13275.0
2017-09-08 10:05:00,115.28,115.28,115.22,115.22,4337.0,96.802,96.802,96.7516,96.7516,4337.0
2017-09-08 10:10:00,115.2,115.21,115.16,115.19,4185.0,96.7348,96.7432,96.7013,96.7265,4185.0
2017-09-08 10:15:00,115.19,115.24,115.15,115.15,69654.0,96.7265,96.7684,96.6929,96.6929,69654.0
2017-09-08 10:20:00,115.13,115.13,115.11,115.12,6646.0,96.6761,96.6761,96.6593,96.6677,6646.0
2017-09-08 10:25:00,115.11,115.16,115.08,115.12,2505.0,96.6593,96.7013,96.6341,96.6677,2505.0
2017-09-08 10:30:00,115.1,115.14,115.08,115.1,1869.0,96.6509,96.6845,96.6341,96.6509,1869.0
2017-09-08 10:35:00,115.12,115.18,115.12,115.14,5341.0,96.6677,96.7181,96.6677,96.6845,5341.0
2017-09-08 10:40:00,115.16,115.21,115.15,115.21,4769.0,96.7013,96.7432,96.6929,96.7432,4769.0
2017-09-08 10:45:00,115.21,115.23,115.2,115.2,5458.0,96.7432,96.76,96.7348,96.7348,5458.0
2017-09-08 10:50:00,115.18,115.21,115.17,115.18,8758.0,96.7181,96.7432,96.7097,96.7181,8758.0
2017-09-08 10:55:00,115.17,115.22,115.17,115.22,43541.0,96.7097,96.7516,96.7097,96.7516,43541.0
2017-09-08 11:00:00,115.23,115.34,115.22,115.34,16356.0,96.76,96.8524,96.7516,96.8524,16356.0
2017-09-08 11:05:00,115.35,115.35,115.3,115.31,6690.0,96.8608,96.8608,96.8188,96.8272,6690.0
2017-09-08 11:10:00,115.31,115.31,115.24,115.24,7241.0,96.8272,96.8272,96.7684,96.7684,7241.0
2017-09-08 11:15:00,115.23,115.24,115.18,115.19,40929.0,96.76,96.7684,96.7181,96.7265,40929.0
2017-09-08 11:20:00,115.18,115.23,115.17,115.23,5877.0,96.7181,96.76,96.7097,96.76,5877.0
2017-09-08 11:25:00,115.25,115.26,115.24,115.25,3869.0,96.7768,96.7852,96.7684,96.7768,3869.0
2017-09-08 11:30:00,115.25,115.29,115.24,115.24,4441.0,96.7768,96.8104,96.7684,96.7684,4441.0
2017-09-08 11:35:00,115.26,115.27,115.22,115.22,7095.0,96.7852,96.7936,96.7516,96.7516,7095.0
2017-09-08 11:40:00,115.23,115.25,115.21,115.21,5794.0,96.76,96.7768,96.7432,96.7432,5794.0
2017-09-08 11:45:00,115.21,115.25,115.21,115.25,2014.0,96.7432,96.7768,96.7432,96.7768,2014.0
2017-09-08 11:50:00,115.26,115.27,115.23,115.26,5027.0,96.7852,96.7936,96.76,96.7852,5027.0
2017-09-08 11:55:00,115.26,115.26,115.23,115.23,8754.0,96.7852,96.7852,96.76,96.76,8754.0
2017-09-08 12:00:00,115.2,115.2,115.16,115.16,5891.0,96.7348,96.7348,96.7013,96.7013,5891.0
2017-09-08 12:05:00,115.14,115.15,115.12,115.15,1397.0,96.6845,96.6929,96.6677,96.6929,1397.0
2017-09-08 12:10:00,115.14,115.14,115.09,115.09,25261.0,96.6845,96.6845,96.6425,96.6425,25261.0
2017-09-08 12:15:00,115.09,115.16,115.08,115.16,3816.0,96.6425,96.7013,96.6341,96.7013,3816.0
2017-09-08 12:20:00,115.15,115.16,115.13,115.16,1973.0,96.6929,96.7013,96.6761,96.7013,1973.0
2017-09-08 12:25:00,115.17,115.21,115.17,115.2,3747.0,96.7097,96.7432,96.7097,96.7348,3747.0
2017-09-08 12:30:00,115.2,115.25,115.19,115.24,1888.0,96.7348,96.7768,96.7265,96.7684,1888.0
2017-09-08 12:35:00,115.25,115.25,115.23,115.25,2019.0,96.7768,96.7768,96.76,96.7768,2019.0
2017-09-08 12:40:00,115.25,115.25,115.24,115.25,10297.0,96.7768,96.7768,96.7684,96.7768,10297.0
2017-09-08 12:45:00,115.24,115.25,115.23,115.23,12124.0,96.7684,96.7768,96.76,96.76,12124.0
2017-09-08 12:50:00,115.23,115.26,115.23,115.26,11278.0,96.76,96.7852,96.76,96.7852,11278.0
2017-09-08 12:55:00,115.26,115.27,115.25,115.26,3405.0,96.7852,96.7936,96.7768,96.7852,3405.0
2017-09-08 13:00:00,115.25,115.25,115.22,115.24,6407.0,96.7768,96.7768,96.7516,96.7684,6407.0
2017-09-08 13:05:00,115.24,115.24,115.21,115.22,3018.0,96.7684,96.7684,96.7432,96.7516,3018.0
2017-09-08 13:10:00,115.22,115.22,115.2,115.2,2944.0,96.7516,96.7516,96.7348,96.7348,2944.0
2017-09-08 13:15:00,115.2,115.2,115.18,115.18,3600.0,96.7348,96.7348,96.7181,96.7181,3600.0
2017-09-08 13:20:00,115.17,115.18,115.15,115.15,2436.0,96.7097,96.7181,96.6929,96.6929,2436.0
2017-09-08 13:25:00,115.15,115.16,115.15,115.15,1833.0,96.6929,96.7013,96.6929,96.6929,1833.0
2017-09-08 13:30:00,115.13,115.13,115.1,115.11,2945.0,96.6761,96.6761,96.6509,96.6593,2945.0
2017-09-08 13:35:00,115.11,115.16,115.11,115.16,9396.0,96.6593,96.7013,96.6593,96.7013,9396.0
2017-09-08 13:40:00,115.17,115.17,115.14,115.16,2163.0,96.7097,96.7097,96.6845,96.7013,2163.0
2017-09-08 13:45:00,115.15,115.16,115.12,115.13,3571.0,96.6929,96.7013,96.6677,96.6761,3571.0
2017-09-08 13:50:00,115.13,115.14,115.11,115.13,3186.0,96.6761,96.6845,96.6593,96.6761,3186.0
2017-09-08 13:55:00,115.14,115.21,115.14,115.2,3000.0,96.6845,96.7432,96.6845,96.7348,3000.0
2017-09-08 14:00:00,115.2,115.21,115.19,115.19,4782.0,96.7348,96.7432,96.7265,96.7265,4782.0
2017-09-08 14:05:00,115.2,115.23,115.2,115.22,1853.0,96.7348,96.76,96.7348,96.7516,1853.0
2017-09-08 14:10:00,115.22,115.3,115.21,115.3,36957.0,96.7516,96.8188,96.7432,96.8188,36957.0
2017-09-08 14:15:00,115.3,115.3,115.28,115.28,1371.0,96.8188,96.8188,96.802,96.802,1371.0
2017-09-08 14:20:00,115.29,115.31,115.27,115.31,7150.0,96.8104,96.8272,96.7936,96.8272,7150.0
2017-09-08 14:25:00,115.3,115.35,115.3,115.34,2505.0,96.8188,96.8608,96.8188,96.8524,2505.0
2017-09-08 14:30:00,115.35,115.39,115.35,115.39,3386.0,96.8608,96.8944,96.8608,96.8944,3386.0
2017-09-08 14:35:00,115.4,115.42,115.37,115.37,13173.0,96.9028,96.9196,96.8776,96.8776,13173.0
2017-09-08 14:40:00,115.38,115.39,115.35,115.36,15779.0,96.886,96.8944,96.8608,96.8692,15779.0
2017-09-08 14:45:00,115.36,115.37,115.29,115.3,5848.0,96.8692,96.8776,96.8104,96.8188,5848.0
2017-09-08 14:50:00,115.3,115.32,115.28,115.31,4734.0,96.8188,96.8356,96.802,96.8272,4734.0
2017-09-08 14:55:00,115.33,115.34,115.31,115.34,14708.0,96.844,96.8524,96.8272,96.8524,14708.0
2017-09-08 15:00:00,115.33,115.34,115.3,115.32,8449.0,96.844,96.8524,96.8188,96.8356,8449.0
2017-09-08 15:05:00,115.31,115.35,115.3,115.33,10024.0,96.8272,96.8608,96.8188,96.844,10024.0
2017-09-08 15:10:00,115.33,115.35,115.26,115.26,8393.0,96.844,96.8608,96.7852,96.7852,8393.0
2017-09-08 15:15:00,115.27,115.28,115.23,115.23,11999.0,96.7936,96.802,96.76,96.76,11999.0
2017-09-08 15:20:00,115.24,115.28,115.24,115.26,11384.0,96.7684,96.802,96.7684,96.7852,11384.0
2017-09-08 15:25:00,115.25,115.25,115.21,115.21,16040.0,96.7768,96.7768,96.7432,96.7432,16040.0
2017-09-08 15:30:00,115.21,115.21,115.13,115.15,7442.0,96.7432,96.7432,96.6761,96.6929,7442.0
2017-09-08 15:35:00,115.16,115.18,115.15,115.18,6820.0,96.7013,96.7181,96.6929,96.7181,6820.0
2017-09-08 15:40:00,115.17,115.22,115.17,115.21,48422.0,96.7097,96.7516,96.7097,96.7432,48422.0
2017-09-08 15:45:00,115.2,115.21,115.17,115.21,11436.0,96.7348,96.7432,96.7097,96.7432,11436.0
2017-09-08 15:50:00,115.2,115.21,115.17,115.2,25815.0,96.7348,96.7432,96.7097,96.7348,25815.0
2017-09-08 15:55:00,115.19,115.24,115.17,115.22,151985.0,96.7265,96.7684,96.7097,96.7516,151985.0
2017-09-11 09:30:00,115.89,116.15,115.87,116.14,36629.0,97.3142,97.5326,97.2975,97.5242,36629.0
2017-09-11 09:35:00,116.16,116.17,116.06,116.14,26533.0,97.541,97.5494,97.457,97.5242,26533.0
2017-09-11 09:40:00,116.14,116.15,116.11,116.13,15758.0,97.5242,97.5326,97.499,97.5158,15758.0
2017-09-11 09:45:00,116.13,116.14,116.07,116.11,6585.0,97.5158,97.5242,97.4654,97.499,6585.0
2017-09-11 09:50:00,116.1,116.16,116.1,116.12,22109.0,97.4906,97.541,97.4906,97.5074,22109.0
2017-09-11 09:55:00,116.13,116.17,116.11,116.12,15043.0,97.5158,97.5494,97.499,97.5074,15043.0
2017-09-11 10:00:00,116.12,116.18,116.1,116.18,16804.0,97.5074,97.5578,97.4906,97.5578,16804.0
2017-09-11 10:05:00,116.19,116.24,116.18,116.24,12241.0,97.5662,97.6081,97.5578,97.6081,12241.0
2017-09-11 10:10:00,116.25,116.27,116.23,116.25,10120.0,97.6165,97.6333,97.5998,97.6165,10120.0
2017-09-11 10:15:00,116.25,116.27,116.21,116.26,10007.0,97.6165,97.6333,97.583,97.6249,10007.0
2017-09-11 10:20:00,116.27,116.28,116.22,116.23,3916.0,97.6333,97.6417,97.5914,97.5998,3916.0
2017-09-11 10:25:00,116.22,116.22,116.19,116.21,17608.0,97.5914,97.5914,97.5662,97.583,17608.0
2017-09-11 10:30:00,116.22,116.3,116.22,116.3,23566.0,97.5914,97.6585,97.5914,97.6585,23566.0
2017-09-11 10:35:00,116.3,116.3,116.2,116.2,12663.0,97.6585,97.6585,97.5746,97.5746,12663.0
2017-09-11 10:40:00,116.2,116.22,116.19,116.22,15187.0,97.5746,97.5914,97.5662,97.5914,15187.0
2017-09-11 10:45:00,116.22,116.27,116.22,116.26,11445.0,97.5914,97.6333,97.5914,97.6249,11445.0
2017-09-11 10:50:00,116.25,116.3,116.25,116.29,35777.0,97.6165,97.6585,97.6165,97.6501,35777.0
2017-09-11 10:55:00,116.27,116.31,116.27,116.31,15024.0,97.6333,97.6669,97.6333,97.6669,15024.0
2017-09-11 11:00:00,116.31,116.32,116.27,116.28,6586.0,97.6669,97.6753,97.6333,97.6417,6586.0
2017-09-11 11:05:00,116.28,116.29,116.25,116.29,10324.0,97.6417,97.6501,97.6165,97.6501,10324.0
2017-09-11 11:10:00,116.31,116.32,116.28,116.3,8383.0,97.6669,97.6753,97.6417,97.6585,8383.0
2017-09-11 11:15:00,116.3,116.36,116.29,116.36,7848.0,97.6585,97.7089,97.6501,97.7089,7848.0
2017-09-11 11:20:00,116.35,116.37,116.34,116.37,7819.0,97.7005,97.7173,97.6921,97.7173,7819.0
2017-09-11 11:25:00,116.37,116.38,116.33,116.36,10848.0,97.7173,97.7257,97.6837,97.7089,10848.0
2017-09-11 11:30:00,116.36,116.42,116.35,116.42,5921.0,97.7089,97.7593,97.7005,97.7593,5921.0
2017-09-11 11:35:00,116.42,116.44,116.4,116.4,3294.0,97.7593,97.7761,97.7425,97.7425,3294.0
2017-09-11 11:40:00,116.4,116.44,116.4,116.44,7506.0,97.7425,97.7761,97.7425,97.7761,7506.0
2017-09-11 11:45:00,116.46,116.49,116.45,116.46,6317.0,97.7929,97.8181,97.7845,97.7929,6317.0
2017-09-11 11:50:00,116.46,116.51,116.46,116.5,5580.0,97.7929,97.8349,97.7929,97.8265,5580.0
2017-09-11 11:55:00,116.49,116.51,116.48,116.49,4640.0,97.8181,97.8349,97.8097,97.8181,4640.0
2017-09-11 12:00:00,116.49,116.5,116.47,116.49,2749.0,97.8181,97.8265,97.8013,97.8181,2749.0
2017-09-11 12:05:00,116.48,116.49,116.45,116.46,7081.0,97.8097,97.8181,97.7845,97.7929,7081.0
2017-09-11 12:10:00,116.48,116.49,116.45,116.48,10323.0,97.8097,97.8181,97.7845,97.8097,10323.0
2017-09-11 12:15:00,116.48,116.53,116.48,116.52,4688.0,97.8097,97.8517,97.8097,97.8433,4688.0
2017-09-11 12:20:00,116.53,116.53,116.5,116.51,1915.0,97.8517,97.8517,97.8265,97.8349,1915.0
2017-09-11 12:25:00,116.52,116.59,116.52,116.58,6770.0,97.8433,97.902,97.8433,97.8937,6770.0
2017-09-11 12:30:00,116.58,116.64,116.57,116.64,4667.0,97.8937,97.944,97.8853,97.944,4667.0
2017-09-11 12:35:00,116.63,116.63,116.58,116.6,15032.0,97.9356,97.9356,97.8937,97.9104,15032.0
2017-09-11 12:40:00,116.6,116.7,116.6,116.65,14895.0,97.9104,97.9944,97.9104,97.9524,14895.0
2017-09-11 12:45:00,116.66,116.66,116.61,116.63,3354.0,97.9608,97.9608,97.9188,97.9356,3354.0
2017-09-11 12:50:00,116.62,116.64,116.61,116.62,6715.0,97.9272,97.944,97.9188,97.9272,6715.0
2017-09-11 12:55:00,116.62,116.62,116.58,116.59,10910.0,97.9272,97.9272,97.8937,97.902,10910.0
2017-09-11 13:00:00,116.59,116.63,116.58,116.6,7963.0,97.902,97.9356,97.8937,97.9104,7963.0
2017-09-11 13:05:00,116.61,116.61,116.58,116.58,2694.0,97.9188,97.9188,97.8937,97.8937,2694.0
2017-09-11 13:10:00,116.59,116.62,116.59,116.62,3405.0,97.902,97.9272,97.902,97.9272,3405.0
2017-09-11 13:15:00,116.63,116.66,116.63,116.66,824.0,97.9356,97.9608,97.9356,97.9608,824.0
2017-09-11 13:20:00,116.65,116.65,116.64,116.64,1894.0,97.9524,97.9524,97.944,97.944,1894.0
2017-09-11 13:25:00,116.64,116.66,116.63,116.63,2578.0,97.944,97.9608,97.9356,97.9356,2578.0
2017-09-11 13:30:00,116.65,116.65,116.63,116.63,1650.0,97.9524,97.9524,97.9356,97.9356,1650.0
2017-09-11 13:35:00,116.63,116.63,116.6,116.62,15080.0,97.9356,97.9356,97.9104,97.9272,15080.0
2017-09-11 13:40:00,116.6,116.61,116.59,116.61,1307.0,97.9104,97.9188,97.902,97.9188,1307.0
2017-09-11 13:45:00,116.62,116.62,116.6,116.61,900.0,97.9272,97.9272,97.9104,97.9188,900.0
2017-09-11 13:50:00,116.59,116.61,116.59,116.6,1250.0,97.902,97.9188,97.902,97.9104,1250.0
2017-09-11 13:55:00,116.58,116.59,116.57,116.58,2712.0,97.8937,97.902,97.8853,97.8937,2712.0
2017-09-11 14:00:00,116.59,116.6,116.56,116.58,6609.0,97.902,97.9104,97.8769,97.8937,6609.0
2017-09-11 14:05:00,116.59,116.6,116.57,116.58,20480.0,97.902,97.9104,97.8853,97.8937,20480.0
2017-09-11 14:10:00,116.58,116.59,116.57,116.58,6976.0,97.8937,97.902,97.8853,97.8937,6976.0
2017-09-11 14:15:00,116.57,116.58,116.55,116.55,3453.0,97.8853,97.8937,97.8685,97.8685,3453.0
2017-09-11 14:20:00,116.54,116.55,116.52,116.53,15041.0,97.8601,97.8685,97.8433,97.8517,15041.0
2017-09-11 14:25:00,116.54,116.56,116.53,116.55,3637.0,97.8601,97.8769,97.8517,97.8685,3637.0
2017-09-11 14:30:00,116.55,116.62,116.55,116.61,5609.0,97.8685,97.9272,97.8685,97.9188,5609.0
2017-09-11 14:35:00,116.6,116.6,116.56,116.57,6629.0,97.9104,97.9104,97.8769,97.8853,6629.0
2017-09-11 14:40:00,116.57,116.59,116.56,116.59,7341.0,97.8853,97.902,97.8769,97.902,7341.0
2017-09-11 14:45:00,116.59,116.63,116.58,116.62,7181.0,97.902,97.9356,97.8937,97.9272,7181.0
2017-09-11 14:50:00,116.62,116.63,116.6,116.62,13592.0,97.9272,97.9356,97.9104,97.9272,13592.0
2017-09-11 14:55:00,116.64,116.64,116.55,116.55,20539.0,97.944,97.944,97.8685,97.8685,20539.0
2017-09-11 15:00:00,116.55,116.58,116.55,116.56,5983.0,97.8685,97.8937,97.8685,97.8769,5983.0
2017-09-11 15:05:00,116.56,116.59,116.56,116.57,2395.0,97.8769,97.902,97.8769,97.8853,2395.0
2017-09-11 15:10:00,116.56,116.62,116.55,116.62,7879.0,97.8769,97.9272,97.8685,97.9272,7879.0
2017-09-11 15:15:00,116.61,116.62,116.59,116.6,10221.0,97.9188,97.9272,97.902,97.9104,10221.0
2017-09-11 15:20:00,116.6,116.6,116.58,116.58,10607.0,97.9104,97.9104,97.8937,97.8937,10607.0
2017-09-11 15:25:00,116.59,116.59,116.56,116.58,5547.0,97.902,97.902,97.8769,97.8937,5547.0
2017-09-11 15:30:00,116.58,116.59,116.56,116.56,6709.0,97.8937,97.902,97.8769,97.8769,6709.0
2017-09-11 15:35:00,116.56,116.62,116.53,116.61,5624.0,97.8769,97.9272,97.8517,97.9188,5624.0
2017-09-11 15:40:00,116.61,116.62,116.58,116.59,5269.0,97.9188,97.9272,97.8937,97.902,5269.0
2017-09-11 15:45:00,116.56,116.59,116.54,116.54,9520.0,97.8769,97.902,97.8601,97.8601,9520.0
2017-09-11 15:50:00,116.54,116.54,116.5,116.53,21288.0,97.8601,97.8601,97.8265,97.8517,21288.0
2017-09-11 15:55:00,116.53,116.6,116.53,116.6,119605.0,97.8517,97.9104,97.8517,97.9104,119605.0
2017-09-12 09:30:00,116.74,116.88,116.74,116.88,31680.0,98.028,98.1456,98.028,98.1456,31680.0
2017-09-12 09:35:00,116.89,117.03,116.88,117.03,166281.0,98.154,98.2715,98.1456,98.2715,166281.0
2017-09-12 09:40:00,117.03,117.08,116.98,117.03,39696.0,98.2715,98.3135,98.2295,98.2715,39696.0
2017-09-12 09:45:00,117.03,117.05,117.0,117.05,17222.0,98.2715,98.2883,98.2463,98.2883,17222.0
2017-09-12 09:50:00,117.04,117.06,116.97,116.98,47393.0,98.2799,98.2967,98.2211,98.2295,47393.0
2017-09-12 09:55:00,116.98,117.08,116.98,117.08,10685.0,98.2295,98.3135,98.2295,98.3135,10685.0
2017-09-12 10:00:00,117.08,117.14,117.07,117.12,7455.0,98.3135,98.3639,98.3051,98.3471,7455.0
2017-09-12 10:05:00,117.12,117.14,117.11,117.13,4430.0,98.3471,98.3639,98.3387,98.3555,4430.0
2017-09-12 10:10:00,117.15,117.16,117.12,117.12,6033.0,98.3723,98.3807,98.3471,98.3471,6033.0
2017-09-12 10:15:00,117.1,117.1,117.0,117.05,9366.0,98.3303,98.3303,98.2463,98.2883,9366.0
2017-09-12 10:20:00,117.05,117.09,117.02,117.02,1832.0,98.2883,98.3219,98.2631,98.2631,1832.0
2017-09-12 10:25:00,117.01,117.06,116.99,116.99,7761.0,98.2547,98.2967,98.2379,98.2379,7761.0
2017-09-12 10:30:00,116.99,117.02,116.99,116.99,11509.0,98.2379,98.2631,98.2379,98.2379,11509.0
2017-09-12 10:35:00,117.0,117.05,117.0,117.04,2718.0,98.2463,98.2883,98.2463,98.2799,2718.0
2017-09-12 10:40:00,117.03,117.03,117.01,117.02,2958.0,98.2715,98.2715,98.2547,98.2631,2958.0
2017-09-12 10:45:00,117.0,117.0,116.94,116.97,26844.0,98.2463,98.2463,98.1959,98.2211,26844.0
2017-09-12 10:50:00,116.98,117.02,116.97,116.99,4580.0,98.2295,98.2631,98.2211,98.2379,4580.0
2017-09-12 10:55:00,116.99,117.02,116.99,117.02,9937.0,98.2379,98.2631,98.2379,98.2631,9937.0
2017-09-12 11:00:00,117.0,117.01,116.96,117.0,10700.0,98.2463,98.2547,98.2127,98.2463,10700.0
2017-09-12 11:05:00,117.0,117.03,116.99,117.0,5042.0,98.2463,98.2715,98.2379,98.2463,5042.0
2017-09-12 11:10:00,117.01,117.04,117.0,117.02,6180.0,98.2547,98.2799,98.2463,98.2631,6180.0
2017-09-12 11:15:00,117.02,117.02,116.98,116.98,6769.0,98.2631,98.2631,98.2295,98.2295,6769.0
2017-09-12 11:20:00,116.98,116.99,116.96,116.98,6521.0,98.2295,98.2379,98.2127,98.2295,6521.0
2017-09-12 11:25:00,117.02,117.03,117.02,117.03,3162.0,98.2631,98.2715,98.2631,98.2715,3162.0
2017-09-12 11:30:00,117.02,117.03,117.02,117.03,700.0,98.2631,98.2715,98.2631,98.2715,700.0
2017-09-12 11:35:00,117.03,117.09,117.03,117.08,5226.0,98.2715,98.3219,98.2715,98.3135,5226.0
2017-09-12 11:40:00,117.09,117.13,117.08,117.12,5013.0,98.3219,98.3555,98.3135,98.3471,5013.0
2017-09-12 11:45:00,117.12,117.16,117.11,117.14,7455.0,98.3471,98.3807,98.3387,98.3639,7455.0
2017-09-12 11:50:00,117.15,117.18,117.14,117.14,3109.0,98.3723,98.3975,98.3639,98.3639,3109.0
2017-09-12 11:55:00,117.14,117.17,117.14,117.16,2651.0,98.3639,98.3891,98.3639,98.3807,2651.0
2017-09-12 12:00:00,117.15,117.16,117.14,117.14,2677.0,98.3723,98.3807,98.3639,98.3639,2677.0
2017-09-12 12:05:00,117.15,117.16,117.14,117.14,1997.0,98.3723,98.3807,98.3639,98.3639,1997.0
2017-09-12 12:10:00,117.16,117.2,117.16,117.2,3006.0,98.3807,98.4143,98.3807,98.4143,3006.0
2017-09-12 12:15:00,117.19,117.21,117.18,117.21,8900.0,98.4059,98.4227,98.3975,98.4227,8900.0
2017-09-12 12:20:00,117.2,117.21,117.16,117.17,3816.0,98.4143,98.4227,98.3807,98.3891,3816.0
2017-09-12 12:25:00,117.16,117.18,117.16,117.17,4502.0,98.3807,98.3975,98.3807,98.3891,4502.0
2017-09-12 12:30:00,117.16,117.21,117.16,117.21,3419.0,98.3807,98.4227,98.3807,98.4227,3419.0
2017-09-12 12:35:00,117.2,117.2,117.17,117.18,9125.0,98.4143,98.4143,98.3891,98.3975,9125.0
2017-09-12 12:40:00,117.18,117.23,117.18,117.22,6037.0,98.3975,98.4395,98.3975,98.4311,6037.0
2017-09-12 12:45:00,117.21,117.24,117.21,117.23,12346.0,98.4227,98.4479,98.4227,98.4395,12346.0
2017-09-12 12:50:00,117.23,117.24,117.21,117.22,17547.0,98.4395,98.4479,98.4227,98.4311,17547.0
2017-09-12 12:55:00,117.22,117.23,117.22,117.23,5491.0,98.4311,98.4395,98.4311,98.4395,5491.0
2017-09-12 13:00:00,117.24,117.26,117.23,117.23,7475.0,98.4479,98.4647,98.4395,98.4395,7475.0
2017-09-12 13:05:00,117.23,117.25,117.22,117.23,3955.0,98.4395,98.4563,98.4311,98.4395,3955.0
2017-09-12 13:10:00,117.23,117.25,117.23,117.25,7785.0,98.4395,98.4563,98.4395,98.4563,7785.0
2017-09-12 13:15:00,117.25,117.26,117.24,117.26,3569.0,98.4563,98.4647,98.4479,98.4647,3569.0
2017-09-12 13:20:00,117.25,117.25,117.23,117.24,13533.0,98.4563,98.4563,98.4395,98.4479,13533.0
2017-09-12 13:25:00,117.24,117.26,117.23,117.24,8592.0,98.4479,98.4647,98.4395,98.4479,8592.0
2017-09-12 13:30:00,117.24,117.25,117.22,117.22,1912.0,98.4479,98.4563,98.4311,98.4311,1912.0
2017-09-12 13:35:00,117.22,117.22,117.19,117.2,8116.0,98.4311,98.4311,98.4059,98.4143,8116.0
2017-09-12 13:40:00,117.21,117.23,117.2,117.21,9444.0,98.4227,98.4395,98.4143,98.4227,9444.0
2017-09-12 13:45:00,117.21,117.21,117.16,117.17,21239.0,98.4227,98.4227,98.3807,98.3891,21239.0
2017-09-12 13:50:00,117.17,117.17,117.14,117.14,8147.0,98.3891,98.3891,98.3639,98.3639,8147.0
2017-09-12 13:55:00,117.14,117.14,117.11,117.13,5266.0,98.3639,98.3639,98.3387,98.3555,5266.0
2017-09-12 14:00:00,117.12,117.13,117.12,117.13,2070.0,98.3471,98.3555,98.3471,98.3555,2070.0
2017-09-12 14:05:00,117.13,117.13,117.07,117.08,1640.0,98.3555,98.3555,98.3051,98.3135,1640.0
2017-09-12 14:10:00,117.08,117.09,117.06,117.08,7372.0,98.3135,98.3219,98.2967,98.3135,7372.0
2017-09-12 14:15:00,117.09,117.14,117.09,117.13,43287.0,98.3219,98.3639,98.3219,98.3555,43287.0
2017-09-12 14:20:00,117.13,117.14,117.11,117.11,16285.0,98.3555,98.3639,98.3387,98.3387,16285.0
2017-09-12 14:25:00,117.12,117.12,117.09,117.09,18899.0,98.3471,98.3471,98.3219,98.3219,18899.0
2017-09-12 14:30:00,117.11,117.16,117.11,117.16,7528.0,98.3387,98.3807,98.3387,98.3807,7528.0
2017-09-12 14:35:00,117.15,117.2,117.15,117.18,13792.0,98.3723,98.4143,98.3723,98.3975,13792.0
2017-09-12 14:40:00,117.17,117.22,117.17,117.21,23338.0,98.3891,98.4311,98.3891,98.4227,23338.0
2017-09-12 14:45:00,117.22,117.23,117.18,117.21,13483.0,98.4311,98.4395,98.3975,98.4227,13483.0
2017-09-12 14:50:00,117.21,117.23,117.2,117.23,4439.0,98.4227,98.4395,98.4143,98.4395,4439.0
2017-09-12 14:55:00,117.22,117.23,117.2,117.22,8505.0,98.4311,98.4395,98.4143,98.4311,8505.0
2017-09-12 15:00:00,117.25,117.25,117.18,117.19,6491.0,98.4563,98.4563,98.3975,98.4059,6491.0
2017-09-12 15:05:00,117.19,117.2,117.15,117.16,22099.0,98.4059,98.4143,98.3723,98.3807,22099.0
2017-09-12 15:10:00,117.15,117.16,117.13,117.15,21272.0,98.3723,98.3807,98.3555,98.3723,21272.0
2017-09-12 15:15:00,117.15,117.17,117.15,117.15,5191.0,98.3723,98.3891,98.3723,98.3723,5191.0
2017-09-12 15:20:00,117.15,117.17,117.14,117.16,16543.0,98.3723,98.3891,98.3639,98.3807,16543.0
2017-09-12 15:25:00,117.16,117.17,117.14,117.15,15709.0,98.3807,98.3891,98.3639,98.3723,15709.0
2017-09-12 15:30:00,117.14,117.16,117.13,117.14,15967.0,98.3639,98.3807,98.3555,98.3639,15967.0
2017-09-12 15:35:00,117.15,117.16,117.12,117.13,11880.0,98.3723,98.3807,98.3471,98.3555,11880.0
2017-09-12 15:40:00,117.13,117.15,117.12,117.14,16067.0,98.3555,98.3723,98.3471,98.3639,16067.0
2017-09-12 15:45:00,117.14,117.17,117.13,117.17,11695.0,98.3639,98.3891,98.3555,98.3891,11695.0
2017-09-12 15:50:00,117.17,117.2,117.16,117.19,31153.0,98.3891,98.4143,98.3807,98.4059,31153.0
2017-09-12 15:55:00,117.2,117.25,117.17,117.24,86712.0,98.4143,98.4563,98.3891,98.4479,86712.0
2017-09-13 09:30:00,117.06,117.17,117.06,117.15,24801.0,98.2967,98.3891,98.2967,98.3723,24801.0
2017-09-13 09:35:00,117.18,117.22,117.17,117.18,15894.0,98.3975,98.4311,98.3891,98.3975,15894.0
2017-09-13 09:40:00,117.18,117.18,117.14,117.16,25344.0,98.3975,98.3975,98.3639,98.3807,25344.0
2017-09-13 09:45:00,117.16,117.22,117.16,117.22,36782.0,98.3807,98.4311,98.3807,98.4311,36782.0
2017-09-13 09:50:00,117.23,117.23,117.18,117.2,16597.0,98.4395,98.4395,98.3975,98.4143,16597.0
2017-09-13 09:55:00,117.21,117.23,117.19,117.22,63070.0,98.4227,98.4395,98.4059,98.4311,63070.0
2017-09-13 10:00:00,117.23,117.25,117.21,117.22,20624.0,98.4395,98.4563,98.4227,98.4311,20624.0
2017-09-13 10:05:00,117.26,117.3,117.23,117.3,6978.0,98.4647,98.4982,98.4395,98.4982,6978.0
2017-09-13 10:10:00,117.29,117.33,117.28,117.33,9119.0,98.4898,98.5234,98.4814,98.5234,9119.0
2017-09-13 10:15:00,117.32,117.32,117.26,117.29,8727.0,98.515,98.515,98.4647,98.4898,8727.0
2017-09-13 10:20:00,117.3,117.34,117.3,117.34,8980.0,98.4982,98.5318,98.4982,98.5318,8980.0
2017-09-13 10:25:00,117.34,117.36,117.32,117.34,11150.0,98.5318,98.5486,98.515,98.5318,11150.0
2017-09-13 10:30:00,117.37,117.37,117.34,117.36,17602.0,98.557,98.557,98.5318,98.5486,17602.0
2017-09-13 10:35:00,117.36,117.37,117.34,117.36,10853.0,98.5486,98.557,98.5318,98.5486,10853.0
2017-09-13 10:40:00,117.37,117.37,117.31,117.31,18288.0,98.557,98.557,98.5066,98.5066,18288.0
2017-09-13 10:45:00,117.31,117.31,117.27,117.28,6376.0,98.5066,98.5066,98.4731,98.4814,6376.0
2017-09-13 10:50:00,117.27,117.31,117.26,117.3,3611.0,98.4731,98.5066,98.4647,98.4982,3611.0
2017-09-13 10:55:00,117.3,117.34,117.3,117.32,7068.0,98.4982,98.5318,98.4982,98.515,7068.0
2017-09-13 11:00:00,117.31,117.34,117.3,117.33,7521.0,98.5066,98.5318,98.4982,98.5234,7521.0
2017-09-13 11:05:00,117.34,117.36,117.33,117.35,4074.0,98.5318,98.5486,98.5234,98.5402,4074.0
2017-09-13 11:10:00,117.35,117.37,117.35,117.37,2858.0,98.5402,98.557,98.5402,98.557,2858.0
2017-09-13 11:15:00,117.37,117.37,117.35,117.36,3385.0,98.557,98.557,98.5402,98.5486,3385.0
2017-09-13 11:20:00,117.35,117.35,117.33,117.34,4198.0,98.5402,98.5402,98.5234,98.5318,4198.0
2017-09-13 11:25:00,117.33,117.33,117.29,117.31,4710.0,98.5234,98.5234,98.4898,98.5066,4710.0
2017-09-13 11:30:00,117.32,117.32,117.31,117.32,12700.0,98.515,98.515,98.5066,98.515,12700.0
2017-09-13 11:35:00,117.28,117.28,117.24,117.26,9297.0,98.4814,98.4814,98.4479,98.4647,9297.0
2017-09-13 11:40:00,117.25,117.29,117.25,117.29,3825.0,98.4563,98.4898,98.4563,98.4898,3825.0
2017-09-13 11:45:00,117.29,117.34,117.29,117.33,11990.0,98.4898,98.5318,98.4898,98.5234,11990.0
2017-09-13 11:50:00,117.33,117.35,117.32,117.34,5515.0,98.5234,98.5402,98.515,98.5318,5515.0
2017-09-13 11:55:00,117.31,117.31,117.29,117.29,1226.0,98.5066,98.5066,98.4898,98.4898,1226.0
2017-09-13 12:00:00,117.3,117.32,117.3,117.31,3120.0,98.4982,98.515,98.4982,98.5066,3120.0
2017-09-13 12:05:00,117.3,117.31,117.28,117.29,883.0,98.4982,98.5066,98.4814,98.4898,883.0
2017-09-13 12:10:00,117.28,117.29,117.27,117.29,1883.0,98.4814,98.4898,98.4731,98.4898,1883.0
2017-09-13 12:15:00,117.29,117.32,117.28,117.31,3142.0,98.4898,98.515,98.4814,98.5066,3142.0
2017-09-13 12:20:00,117.32,117.33,117.31,117.33,4655.0,98.515,98.5234,98.5066,98.5234,4655.0
2017-09-13 12:25:00,117.32,117.35,117.32,117.34,1295.0,98.515,98.5402,98.515,98.5318,1295.0
2017-09-13 12:30:00,117.33,117.35,117.33,117.34,2584.0,98.5234,98.5402,98.5234,98.5318,2584.0
2017-09-13 12:35:00,117.34,117.35,117.31,117.32,4322.0,98.5318,98.5402,98.5066,98.515,4322.0
2017-09-13 12:40:00,117.32,117.35,117.32,117.35,11187.0,98.515,98.5402,98.515,98.5402,11187.0
2017-09-13 12:45:00,117.36,117.37,117.34,117.35,5931.0,98.5486,98.557,98.5318,98.5402,5931.0
2017-09-13 12:50:00,117.36,117.37,117.34,117.34,2624.0,98.5486,98.557,98.5318,98.5318,2624.0
2017-09-13 12:55:00,117.33,117.35,117.33,117.34,4020.0,98.5234,98.5402,98.5234,98.5318,4020.0
2017-09-13 13:00:00,117.33,117.34,117.25,117.3,25584.0,98.5234,98.5318,98.4563,98.4982,25584.0
2017-09-13 13:05:00,117.32,117.33,117.31,117.31,1276.0,98.515,98.5234,98.5066,98.5066,1276.0
2017-09-13 13:10:00,117.3,117.32,117.29,117.29,2594.0,98.4982,98.515,98.4898,98.4898,2594.0
2017-09-13 13:15:00,117.28,117.3,117.27,117.29,7543.0,98.4814,98.4982,98.4731,98.4898,7543.0
2017-09-13 13:20:00,117.3,117.3,117.26,117.27,1543.0,98.4982,98.4982,98.4647,98.4731,1543.0
2017-09-13 13:25:00,117.26,117.28,117.25,117.28,7714.0,98.4647,98.4814,98.4563,98.4814,7714.0
2017-09-13 13:30:00,117.27,117.29,117.26,117.27,6995.0,98.4731,98.4898,98.4647,98.4731,6995.0
2017-09-13 13:35:00,117.28,117.28,117.26,117.28,1497.0,98.4814,98.4814,98.4647,98.4814,1497.0
2017-09-13 13:40:00,117.27,117.28,117.25,117.26,22954.0,98.4731,98.4814,98.4563,98.4647,22954.0
2017-09-13 13:45:00,117.26,117.28,117.25,117.27,6644.0,98.4647,98.4814,98.4563,98.4731,6644.0
2017-09-13 13:50:00,117.27,117.29,117.26,117.28,18204.0,98.4731,98.4898,98.4647,98.4814,18204.0
2017-09-13 13:55:00,117.28,117.29,117.26,117.27,5147.0,98.4814,98.4898,98.4647,98.4731,5147.0
2017-09-13 14:00:00,117.28,117.28,117.26,117.28,3277.0,98.4814,98.4814,98.4647,98.4814,3277.0
2017-09-13 14:05:00,117.27,117.31,117.27,117.3,2382.0,98.4731,98.5066,98.4731,98.4982,2382.0
2017-09-13 14:10:00,117.3,117.33,117.28,117.33,4458.0,98.4982,98.5234,98.4814,98.5234,4458.0
2017-09-13 14:15:00,117.32,117.34,117.3,117.31,7364.0,98.515,98.5318,98.4982,98.5066,7364.0
2017-09-13 14:20:00,117.3,117.3,117.27,117.28,16870.0,98.4982,98.4982,98.4731,98.4814,16870.0
2017-09-13 14:25:00,117.29,117.3,117.28,117.3,5535.0,98.4898,98.4982,98.4814,98.4982,5535.0
2017-09-13 14:30:00,117.29,117.3,117.27,117.29,28493.0,98.4898,98.4982,98.4731,98.4898,28493.0
2017-09-13 14:35:00,117.29,117.29,117.28,117.29,5365.0,98.4898,98.4898,98.4814,98.4898,5365.0
2017-09-13 14:40:00,117.27,117.31,117.26,117.31,17322.0,98.4731,98.5066,98.4647,98.5066,17322.0
2017-09-13 14:45:00,117.3,117.32,117.29,117.32,3353.0,98.4982,98.515,98.4898,98.515,3353.0
2017-09-13 14:50:00,117.32,117.35,117.32,117.35,6184.0,98.515,98.5402,98.515,98.5402,6184.0
2017-09-13 14:55:00,117.35,117.38,117.34,117.35,4186.0,98.5402,98.5654,98.5318,98.5402,4186.0
2017-09-13 15:00:00,117.34,117.38,117.3,117.32,13884.0,98.5318,98.5654,98.4982,98.515,13884.0
2017-09-13 15:05:00,117.31,117.32,117.3,117.3,4495.0,98.5066,98.515,98.4982,98.4982,4495.0
2017-09-13 15:10:00,117.31,117.33,117.3,117.33,20153.0,98.5066,98.5234,98.4982,98.5234,20153.0
2017-09-13 15:15:00,117.33,117.33,117.3,117.33,5700.0,98.5234,98.5234,98.4982,98.5234,5700.0
2017-09-13 15:20:00,117.33,117.34,117.33,117.33,7198.0,98.5234,98.5318,98.5234,98.5234,7198.0
2017-09-13 15:25:00,117.34,117.34,117.31,117.33,1198.0,98.5318,98.5318,98.5066,98.5234,1198.0
2017-09-13 15:30:00,117.33,117.36,117.32,117.35,4432.0,98.5234,98.5486,98.515,98.5402,4432.0
2017-09-13 15:35:00,117.36,117.36,117.33,117.36,5624.0,98.5486,98.5486,98.5234,98.5486,5624.0
2017-09-13 15:40:00,117.36,117.36,117.32,117.33,7625.0,98.5486,98.5486,98.515,98.5234,7625.0
2017-09-13 15:45:00,117.32,117.34,117.3,117.33,9099.0,98.515,98.5318,98.4982,98.5234,9099.0
2017-09-13 15:50:00,117.33,117.39,117.33,117.37,25140.0,98.5234,98.5738,98.5234,98.557,25140.0
2017-09-13 15:55:00,117.38,117.42,117.36,117.4,220465.0,98.5654,98.599,98.5486,98.5822,220465.0
2017-09-14 09:30:00,117.18,117.4,117.16,117.36,106890.0,98.3975,98.5822,98.3807,98.5486,106890.0
2017-09-14 09:35:00,117.36,117.39,117.33,117.34,90414.0,98.5486,98.5738,98.5234,98.5318,90414.0
2017-09-14 09:40:00,117.34,117.37,117.3,117.3,6148.0,98.5318,98.557,98.4982,98.4982,6148.0
2017-09-14 09:45:00,117.31,117.36,117.29,117.33,15692.0,98.5066,98.5486,98.4898,98.5234,15692.0
2017-09-14 09:50:00,117.35,117.41,117.33,117.4,14004.0,98.5402,98.5906,98.5234,98.5822,14004.0
2017-09-14 09:55:00,117.41,117.42,117.39,117.42,6215.0,98.5906,98.599,98.5738,98.599,6215.0
2017-09-14 10:00:00,117.42,117.43,117.4,117.4,6581.0,98.599,98.6074,98.5822,98.5822,6581.0
2017-09-14 10:05:00,117.39,117.4,117.35,117.39,13893.0,98.5738,98.5822,98.5402,98.5738,13893.0
2017-09-14 10:10:00,117.39,117.44,117.39,117.44,9071.0,98.5738,98.6158,98.5738,98.6158,9071.0
2017-09-14 10:15:00,117.43,117.49,117.43,117.47,5343.0,98.6074,98.6578,98.6074,98.641,5343.0
2017-09-14 10:20:00,117.47,117.48,117.46,117.47,8065.0,98.641,98.6494,98.6326,98.641,8065.0
2017-09-14 10:25:00,117.47,117.5,117.46,117.47,92992.0,98.641,98.6662,98.6326,98.641,92992.0
2017-09-14 10:30:00,117.46,117.48,117.44,117.48,7500.0,98.6326,98.6494,98.6158,98.6494,7500.0
2017-09-14 10:35:00,117.47,117.5,117.47,117.49,14393.0,98.641,98.6662,98.641,98.6578,14393.0
2017-09-14 10:40:00,117.47,117.47,117.41,117.45,5260.0,98.641,98.641,98.5906,98.6242,5260.0
2017-09-14 10:45:00,117.46,117.48,117.43,117.48,8777.0,98.6326,98.6494,98.6074,98.6494,8777.0
2017-09-14 10:50:00,117.46,117.48,117.44,117.45,14111.0,98.6326,98.6494,98.6158,98.6242,14111.0
2017-09-14 10:55:00,117.45,117.49,117.45,117.45,21674.0,98.6242,98.6578,98.6242,98.6242,21674.0
2017-09-14 11:00:00,117.44,117.45,117.41,117.41,8535.0,98.6158,98.6242,98.5906,98.5906,8535.0
2017-09-14 11:05:00,117.42,117.47,117.42,117.47,9641.0,98.599,98.641,98.599,98.641,9641.0
2017-09-14 11:10:00,117.46,117.49,117.45,117.49,7561.0,98.6326,98.6578,98.6242,98.6578,7561.0
2017-09-14 11:15:00,117.48,117.54,117.47,117.48,8263.0,98.6494,98.6998,98.641,98.6494,8263.0
2017-09-14 11:20:00,117.47,117.48,117.44,117.46,5429.0,98.641,98.6494,98.6158,98.6326,5429.0
2017-09-14 11:25:00,117.46,117.46,117.43,117.44,5324.0,98.6326,98.6326,98.6074,98.6158,5324.0
2017-09-14 11:30:00,117.44,117.48,117.43,117.45,7826.0,98.6158,98.6494,98.6074,98.6242,7826.0
2017-09-14 11:35:00,117.45,117.47,117.43,117.44,7053.0,98.6242,98.641,98.6074,98.6158,7053.0
2017-09-14 11:40:00,117.44,117.45,117.42,117.43,4522.0,98.6158,98.6242,98.599,98.6074,4522.0
2017-09-14 11:45:00,117.44,117.45,117.41,117.41,6122.0,98.6158,98.6242,98.5906,98.5906,6122.0
2017-09-14 11:50:00,117.42,117.44,117.41,117.44,5693.0,98.599,98.6158,98.5906,98.6158,5693.0
2017-09-14 11:55:00,117.44,117.46,117.44,117.45,5480.0,98.6158,98.6326,98.6158,98.6242,5480.0
2017-09-14 12:00:00,117.46,117.48,117.43,117.43,7247.0,98.6326,98.6494,98.6074,98.6074,7247.0
2017-09-14 12:05:00,117.43,117.46,117.42,117.45,6442.0,98.6074,98.6326,98.599,98.6242,6442.0
2017-09-14 12:10:00,117.45,117.48,117.44,117.48,16764.0,98.6242,98.6494,98.6158,98.6494,16764.0
2017-09-14 12:15:00,117.48,117.5,117.47,117.48,6778.0,98.6494,98.6662,98.641,98.6494,6778.0
2017-09-14 12:20:00,117.48,117.49,117.46,117.48,3746.0,98.6494,98.6578,98.6326,98.6494,3746.0
2017-09-14 12:25:00,117.48,117.5,117.47,117.48,3936.0,98.6494,98.6662,98.641,98.6494,3936.0
2017-09-14 12:30:00,117.48,117.5,117.47,117.47,4912.0,98.6494,98.6662,98.641,98.641,4912.0
2017-09-14 12:35:00,117.47,117.49,117.46,117.48,7466.0,98.641,98.6578,98.6326,98.6494,7466.0
2017-09-14 12:40:00,117.49,117.55,117.49,117.55,17488.0,98.6578,98.7082,98.6578,98.7082,17488.0
2017-09-14 12:45:00,117.55,117.55,117.51,117.53,3711.0,98.7082,98.7082,98.6746,98.6914,3711.0
2017-09-14 12:50:00,117.52,117.56,117.52,117.55,7303.0,98.683,98.7166,98.683,98.7082,7303.0
2017-09-14 12:55:00,117.56,117.56,117.52,117.52,5946.0,98.7166,98.7166,98.683,98.683,5946.0
2017-09-14 13:00:00,117.52,117.53,117.48,117.48,11826.0,98.683,98.6914,98.6494,98.6494,11826.0
2017-09-14 13:05:00,117.48,117.49,117.45,117.46,7978.0,98.6494,98.6578,98.6242,98.6326,7978.0
2017-09-14 13:10:00,117.45,117.47,117.44,117.46,2621.0,98.6242,98.641,98.6158,98.6326,2621.0
2017-09-14 13:15:00,117.47,117.48,117.45,117.48,3951.0,98.641,98.6494,98.6242,98.6494,3951.0
2017-09-14 13:20:00,117.49,117.49,117.46,117.47,6265.0,98.6578,98.6578,98.6326,98.641,6265.0
2017-09-14 13:25:00,117.47,117.49,117.46,117.49,6636.0,98.641,98.6578,98.6326,98.6578,6636.0
2017-09-14 13:30:00,117.49,117.5,117.47,117.48,5037.0,98.6578,98.6662,98.641,98.6494,5037.0
2017-09-14 13:35:00,117.47,117.49,117.46,117.47,11196.0,98.641,98.6578,98.6326,98.641,11196.0
2017-09-14 13:40:00,117.46,117.5,117.46,117.49,15606.0,98.6326,98.6662,98.6326,98.6578,15606.0
2017-09-14 13:45:00,117.48,117.48,117.45,117.46,13574.0,98.6494,98.6494,98.6242,98.6326,13574.0
2017-09-14 13:50:00,117.46,117.49,117.44,117.45,19868.0,98.6326,98.6578,98.6158,98.6242,19868.0
2017-09-14 13:55:00,117.46,117.48,117.45,117.46,15931.0,98.6326,98.6494,98.6242,98.6326,15931.0
2017-09-14 14:00:00,117.45,117.46,117.43,117.45,10337.0,98.6242,98.6326,98.6074,98.6242,10337.0
2017-09-14 14:05:00,117.45,117.49,117.45,117.48,5537.0,98.6242,98.6578,98.6242,98.6494,5537.0
2017-09-14 14:10:00,117.48,117.5,117.46,117.49,15470.0,98.6494,98.6662,98.6326,98.6578,15470.0
2017-09-14 14:15:00,117.49,117.5,117.47,117.48,11383.0,98.6578,98.6662,98.641,98.6494,11383.0
2017-09-14 14:20:00,117.48,117.53,117.48,117.51,8435.0,98.6494,98.6914,98.6494,98.6746,8435.0
2017-09-14 14:25:00,117.51,117.52,117.47,117.47,9109.0,98.6746,98.683,98.641,98.641,9109.0
2017-09-14 14:30:00,117.47,117.5,117.47,117.47,14876.0,98.641,98.6662,98.641,98.641,14876.0
2017-09-14 14:35:00,117.47,117.49,117.46,117.46,7515.0,98.641,98.6578,98.6326,98.6326,7515.0
2017-09-14 14:40:00,117.46,117.5,117.46,117.49,8539.0,98.6326,98.6662,98.6326,98.6578,8539.0
2017-09-14 14:45:00,117.48,117.51,117.48,117.49,8609.0,98.6494,98.6746,98.6494,98.6578,8609.0
2017-09-14 14:50:00,117.49,117.49,117.45,117.46,12991.0,98.6578,98.6578,98.6242,98.6326,12991.0
2017-09-14 14:55:00,117.46,117.46,117.42,117.44,8768.0,98.6326,98.6326,98.599,98.6158,8768.0
2017-09-14 15:00:00,117.43,117.45,117.42,117.42,5260.0,98.6074,98.6242,98.599,98.599,5260.0
2017-09-14 15:05:00,117.42,117.44,117.42,117.42,14888.0,98.599,98.6158,98.599,98.599,14888.0
2017-09-14 15:10:00,117.43,117.44,117.4,117.4,7988.0,98.6074,98.6158,98.5822,98.5822,7988.0
2017-09-14 15:15:00,117.4,117.43,117.39,117.43,17861.0,98.5822,98.6074,98.5738,98.6074,17861.0
2017-09-14 15:20:00,117.43,117.47,117.42,117.45,39157.0,98.6074,98.641,98.599,98.6242,39157.0
2017-09-14 15:25:00,117.45,117.45,117.43,117.45,11472.0,98.6242,98.6242,98.6074,98.6242,11472.0
2017-09-14 15:30:00,117.45,117.47,117.44,117.46,5617.0,98.6242,98.641,98.6158,98.6326,5617.0
2017-09-14 15:35:00,117.46,117.5,117.45,117.5,8408.0,98.6326,98.6662,98.6242,98.6662,8408.0
2017-09-14 15:40:00,117.48,117.48,117.43,117.43,15552.0,98.6494,98.6494,98.6074,98.6074,15552.0
2017-09-14 15:45:00,117.43,117.47,117.43,117.46,11140.0,98.6074,98.641,98.6074,98.6326,11140.0
2017-09-14 15:50:00,117.47,117.48,117.44,117.46,26413.0,98.641,98.6494,98.6158,98.6326,26413.0
2017-09-14 15:55:00,117.47,117.54,117.45,117.51,92051.0,98.641,98.6998,98.6242,98.6746,92051.0
2017-09-15 09:30:00,117.46,117.47,117.4,117.44,26119.0,98.6326,98.641,98.5822,98.6158,26119.0
2017-09-15 09:35:00,117.44,117.49,117.43,117.49,8629.0,98.6158,98.6578,98.6074,98.6578,8629.0
2017-09-15 09:40:00,117.48,117.49,117.42,117.46,11287.0,98.6494,98.6578,98.599,98.6326,11287.0
2017-09-15 09:45:00,117.45,117.52,117.45,117.5,7098.0,98.6242,98.683,98.6242,98.6662,7098.0
2017-09-15 09:50:00,117.48,117.48,117.45,117.48,9615.0,98.6494,98.6494,98.6242,98.6494,9615.0
2017-09-15 09:55:00,117.48,117.48,117.39,117.39,4711.0,98.6494,98.6494,98.5738,98.5738,4711.0
2017-09-15 10:00:00,117.36,117.38,117.35,117.37,5744.0,98.5486,98.5654,98.5402,98.557,5744.0
2017-09-15 10:05:00,117.35,117.35,117.31,117.34,4321.0,98.5402,98.5402,98.5066,98.5318,4321.0
2017-09-15 10:10:00,117.35,117.35,117.31,117.33,10299.0,98.5402,98.5402,98.5066,98.5234,10299.0
2017-09-15 10:15:00,117.35,117.42,117.35,117.41,5005.0,98.5402,98.599,98.5402,98.5906,5005.0
2017-09-15 10:20:00,117.4,117.41,117.4,117.41,4024.0,98.5822,98.5906,98.5822,98.5906,4024.0
2017-09-15 10:25:00,117.41,117.42,117.41,117.42,1047.0,98.5906,98.599,98.5906,98.599,1047.0
2017-09-15 10:30:00,117.41,117.44,117.4,117.4,10018.0,98.5906,98.6158,98.5822,98.5822,10018.0
2017-09-15 10:35:00,117.4,117.41,117.37,117.37,4608.0,98.5822,98.5906,98.557,98.557,4608.0
2017-09-15 10:40:00,117.37,117.37,117.31,117.32,8917.0,98.557,98.557,98.5066,98.515,8917.0
2017-09-15 10:45:00,117.33,117.38,117.33,117.38,1835.0,98.5234,98.5654,98.5234,98.5654,1835.0
2017-09-15 10:50:00,117.39,117.42,117.39,117.4,7063.0,98.5738,98.599,98.5738,98.5822,7063.0
2017-09-15 10:55:00,117.39,117.39,117.36,117.37,1558.0,98.5738,98.5738,98.5486,98.557,1558.0
2017-09-15 11:00:00,117.34,117.37,117.33,117.36,20498.0,98.5318,98.557,98.5234,98.5486,20498.0
2017-09-15 11:05:00,117.37,117.39,117.36,117.39,4800.0,98.557,98.5738,98.5486,98.5738,4800.0
2017-09-15 11:10:00,117.39,117.4,117.36,117.38,9372.0,98.5738,98.5822,98.5486,98.5654,9372.0
2017-09-15 11:15:00,117.39,117.4,117.36,117.36,21499.0,98.5738,98.5822,98.5486,98.5486,21499.0
2017-09-15 11:20:00,117.37,117.39,117.36,117.39,4457.0,98.557,98.5738,98.5486,98.5738,4457.0
2017-09-15 11:25:00,117.39,117.43,117.39,117.42,6072.0,98.5738,98.6074,98.5738,98.599,6072.0
2017-09-15 11:30:00,117.42,117.45,117.42,117.43,9751.0,98.599,98.6242,98.599,98.6074,9751.0
2017-09-15 11:35:00,117.43,117.43,117.4,117.41,4542.0,98.6074,98.6074,98.5822,98.5906,4542.0
2017-09-15 11:40:00,117.42,117.44,117.39,117.43,9513.0,98.599,98.6158,98.5738,98.6074,9513.0
2017-09-15 11:45:00,117.43,117.46,117.43,117.46,11337.0,98.6074,98.6326,98.6074,98.6326,11337.0
2017-09-15 11:50:00,117.45,117.46,117.44,117.46,11021.0,98.6242,98.6326,98.6158,98.6326,11021.0
2017-09-15 11:55:00,117.45,117.47,117.44,117.45,20459.0,98.6242,98.641,98.6158,98.6242,20459.0
2017-09-15 12:00:00,117.45,117.46,117.44,117.45,8254.0,98.6242,98.6326,98.6158,98.6242,8254.0
2017-09-15 12:05:00,117.44,117.45,117.43,117.44,2852.0,98.6158,98.6242,98.6074,98.6158,2852.0
2017-09-15 12:10:00,117.44,117.45,117.42,117.45,8362.0,98.6158,98.6242,98.599,98.6242,8362.0
2017-09-15 12:15:00,117.46,117.46,117.45,117.45,1644.0,98.6326,98.6326,98.6242,98.6242,1644.0
2017-09-15 12:20:00,117.44,117.45,117.43,117.43,10625.0,98.6158,98.6242,98.6074,98.6074,10625.0
2017-09-15 12:25:00,117.43,117.45,117.43,117.45,6702.0,98.6074,98.6242,98.6074,98.6242,6702.0
2017-09-15 12:30:00,117.45,117.47,117.44,117.47,8161.0,98.6242,98.641,98.6158,98.641,8161.0
2017-09-15 12:35:00,117.46,117.47,117.44,117.44,3890.0,98.6326,98.641,98.6158,98.6158,3890.0
2017-09-15 12:40:00,117.44,117.49,117.44,117.46,8675.0,98.6158,98.6578,98.6158,98.6326,8675.0
2017-09-15 12:45:00,117.47,117.49,117.47,117.48,3076.0,98.641,98.6578,98.641,98.6494,3076.0
2017-09-15 12:50:00,117.47,117.48,117.46,117.46,1079.0,98.641,98.6494,98.6326,98.6326,1079.0
2017-09-15 12:55:00,117.46,117.47,117.45,117.45,2621.0,98.6326,98.641,98.6242,98.6242,2621.0
2017-09-15 13:00:00,117.44,117.47,117.44,117.45,854.0,98.6158,98.641,98.6158,98.6242,854.0
2017-09-15 13:05:00,117.46,117.47,117.45,117.47,2584.0,98.6326,98.641,98.6242,98.641,2584.0
2017-09-15 13:10:00,117.46,117.47,117.45,117.45,1561.0,98.6326,98.641,98.6242,98.6242,1561.0
2017-09-15 13:15:00,117.46,117.47,117.45,117.45,2271.0,98.6326,98.641,98.6242,98.6242,2271.0
2017-09-15 13:20:00,117.45,117.45,117.43,117.44,2209.0,98.6242,98.6242,98.6074,98.6158,2209.0
2017-09-15 13:25:00,117.45,117.46,117.45,117.46,2205.0,98.6242,98.6326,98.6242,98.6326,2205.0
2017-09-15 13:30:00,117.47,117.49,117.47,117.49,9456.0,98.641,98.6578,98.641,98.6578,9456.0
2017-09-15 13:35:00,117.48,117.48,117.46,117.48,3460.0,98.6494,98.6494,98.6326,98.6494,3460.0
2017-09-15 13:40:00,117.47,117.48,117.46,117.46,865.0,98.641,98.6494,98.6326,98.6326,865.0
2017-09-15 13:45:00,117.47,117.48,117.46,117.47,2205.0,98.641,98.6494,98.6326,98.641,2205.0
2017-09-15 13:50:00,117.46,117.47,117.45,117.47,3438.0,98.6326,98.641,98.6242,98.641,3438.0
2017-09-15 13:55:00,117.46,117.48,117.45,117.47,3616.0,98.6326,98.6494,98.6242,98.641,3616.0
2017-09-15 14:00:00,117.47,117.48,117.46,117.47,4794.0,98.641,98.6494,98.6326,98.641,4794.0
2017-09-15 14:05:00,117.48,117.5,117.47,117.49,6571.0,98.6494,98.6662,98.641,98.6578,6571.0
2017-09-15 14:10:00,117.49,117.49,117.47,117.48,13811.0,98.6578,98.6578,98.641,98.6494,13811.0
2017-09-15 14:15:00,117.48,117.49,117.47,117.48,19186.0,98.6494,98.6578,98.641,98.6494,19186.0
2017-09-15 14:20:00,117.47,117.49,117.46,117.47,8348.0,98.641,98.6578,98.6326,98.641,8348.0
2017-09-15 14:25:00,117.47,117.5,117.46,117.49,21885.0,98.641,98.6662,98.6326,98.6578,21885.0
2017-09-15 14:30:00,117.5,117.5,117.49,117.5,6526.0,98.6662,98.6662,98.6578,98.6662,6526.0
2017-09-15 14:35:00,117.51,117.51,117.49,117.49,2470.0,98.6746,98.6746,98.6578,98.6578,2470.0
2017-09-15 14:40:00,117.5,117.52,117.5,117.52,2102.0,98.6662,98.683,98.6662,98.683,2102.0
2017-09-15 14:45:00,117.52,117.54,117.51,117.54,1118.0,98.683,98.6998,98.6746,98.6998,1118.0
2017-09-15 14:50:00,117.54,117.54,117.52,117.52,5608.0,98.6998,98.6998,98.683,98.683,5608.0
2017-09-15 14:55:00,117.52,117.53,117.52,117.53,2073.0,98.683,98.6914,98.683,98.6914,2073.0
2017-09-15 15:00:00,117.54,117.55,117.52,117.53,21314.0,98.6998,98.7082,98.683,98.6914,21314.0
2017-09-15 15:05:00,117.53,117.56,117.51,117.54,19128.0,98.6914,98.7166,98.6746,98.6998,19128.0
2017-09-15 15:10:00,117.54,117.56,117.54,117.55,9156.0,98.6998,98.7166,98.6998,98.7082,9156.0
2017-09-15 15:15:00,117.56,117.57,117.54,117.57,15878.0,98.7166,98.725,98.6998,98.725,15878.0
2017-09-15 15:20:00,117.56,117.59,117.54,117.57,16952.0,98.7166,98.7418,98.6998,98.725,16952.0
2017-09-15 15:25:00,117.57,117.59,117.56,117.59,21543.0,98.725,98.7418,98.7166,98.7418,21543.0
2017-09-15 15:30:00,117.58,117.64,117.58,117.64,26433.0,98.7334,98.7837,98.7334,98.7837,26433.0
2017-09-15 15:35:00,117.64,117.64,117.6,117.63,30254.0,98.7837,98.7837,98.7502,98.7753,30254.0
2017-09-15 15:40:00,117.63,117.63,117.6,117.62,23228.0,98.7753,98.7753,98.7502,98.767,23228.0
2017-09-15 15:45:00,117.62,117.62,117.59,117.62,26555.0,98.767,98.767,98.7418,98.767,26555.0
2017-09-15 15:50:00,117.63,117.68,117.58,117.67,78691.0,98.7753,98.8173,98.7334,98.8089,78691.0
2017-09-15 15:55:00,117.67,117.68,117.6,117.66,210470.0,98.8089,98.8173,98.7502,98.8005,210470.0
2017-09-18 09:30:00,117.85,117.86,117.82,117.86,21375.0,98.9601,98.9685,98.9349,98.9685,21375.0
2017-09-18 09:35:00,117.87,117.94,117.78,117.93,9129.0,98.9769,99.0357,98.9013,99.0273,9129.0
2017-09-18 09:40:00,117.92,118.01,117.91,118.0,15751.0,99.0189,99.0944,99.0105,99.086,15751.0
2017-09-18 09:45:00,118.0,118.08,118.0,118.08,11674.0,99.086,99.1532,99.086,99.1532,11674.0
2017-09-18 09:50:00,118.07,118.11,118.05,118.07,18478.0,99.1448,99.1784,99.128,99.1448,18478.0
2017-09-18 09:55:00,118.07,118.08,118.04,118.06,3811.0,99.1448,99.1532,99.1196,99.1364,3811.0
2017-09-18 10:00:00,118.05,118.09,118.05,118.07,3636.0,99.128,99.1616,99.128,99.1448,3636.0
2017-09-18 10:05:00,118.06,118.09,118.06,118.08,4335.0,99.1364,99.1616,99.1364,99.1532,4335.0
2017-09-18 10:10:00,118.07,118.07,118.05,118.05,6662.0,99.1448,99.1448,99.128,99.128,6662.0
2017-09-18 10:15:00,118.05,118.08,118.04,118.05,12115.0,99.128,99.1532,99.1196,99.128,12115.0
2017-09-18 10:20:00,118.04,118.06,118.02,118.05,12742.0,99.1196,99.1364,99.1028,99.128,12742.0
2017-09-18 10:25:00,118.06,118.06,118.02,118.03,5861.0,99.1364,99.1364,99.1028,99.1112,5861.0
2017-09-18 10:30:00,118.03,118.08,118.03,118.07,4401.0,99.1112,99.1532,99.1112,99.1448,4401.0
2017-09-18 10:35:00,118.07,118.08,118.04,118.06,2430.0,99.1448,99.1532,99.1196,99.1364,2430.0
2017-09-18 10:40:00,118.07,118.07,118.05,118.07,1963.0,99.1448,99.1448,99.128,99.1448,1963.0
2017-09-18 10:45:00,118.08,118.1,118.06,118.09,6793.0,99.1532,99.17,99.1364,99.1616,6793.0
2017-09-18 10:50:00,118.09,118.09,118.06,118.07,143863.0,99.1616,99.1616,99.1364,99.1448,143863.0
2017-09-18 10:55:00,118.06,118.07,118.02,118.03,89669.0,99.1364,99.1448,99.1028,99.1112,89669.0
2017-09-18 11:00:00,118.03,118.05,118.01,118.05,34447.0,99.1112,99.128,99.0944,99.128,34447.0
2017-09-18 11:05:00,118.05,118.06,118.03,118.04,7108.0,99.128,99.1364,99.1112,99.1196,7108.0
2017-09-18 11:10:00,118.04,118.04,118.03,118.03,3795.0,99.1196,99.1196,99.1112,99.1112,3795.0
2017-09-18 11:15:00,118.03,118.04,118.01,118.02,121755.0,99.1112,99.1196,99.0944,99.1028,121755.0
2017-09-18 11:20:00,118.03,118.07,118.01,118.06,20368.0,99.1112,99.1448,99.0944,99.1364,20368.0
2017-09-18 11:25:00,118.06,118.09,118.05,118.09,2337.0,99.1364,99.1616,99.128,99.1616,2337.0
2017-09-18 11:30:00,118.08,118.09,118.05,118.05,8623.0,99.1532,99.1616,99.128,99.128,8623.0
2017-09-18 11:35:00,118.05,118.06,118.0,118.02,10076.0,99.128,99.1364,99.086,99.1028,10076.0
2017-09-18 11:40:00,118.02,118.03,118.0,118.01,30980.0,99.1028,99.1112,99.086,99.0944,30980.0
2017-09-18 11:45:00,118.01,118.04,118.0,118.04,11731.0,99.0944,99.1196,99.086,99.1196,11731.0
2017-09-18 11:50:00,118.03,118.03,118.01,118.01,12912.0,99.1112,99.1112,99.0944,99.0944,12912.0
2017-09-18 11:55:00,118.01,118.01,117.99,118.01,11491.0,99.0944,99.0944,99.0776,99.0944,11491.0
2017-09-18 12:00:00,118.01,118.05,118.01,118.03,11268.0,99.0944,99.128,99.0944,99.1112,11268.0
2017-09-18 12:05:00,118.02,118.03,118.01,118.02,14974.0,99.1028,99.1112,99.0944,99.1028,14974.0
2017-09-18 12:10:00,118.03,118.05,117.99,117.99,332289.0,99.1112,99.128,99.0776,99.0776,332289.0
2017-09-18 12:15:00,117.99,118.02,117.98,118.0,10506.0,99.0776,99.1028,99.0692,99.086,10506.0
2017-09-18 12:20:00,118.0,118.01,117.99,118.0,9068.0,99.086,99.0944,99.0776,99.086,9068.0
2017-09-18 12:25:00,118.0,118.01,118.0,118.0,15515.0,99.086,99.0944,99.086,99.086,15515.0
2017-09-18 12:30:00,118.01,118.02,118.0,118.02,7468.0,99.0944,99.1028,99.086,99.1028,7468.0
2017-09-18 12:35:00,118.02,118.03,118.01,118.02,8617.0,99.1028,99.1112,99.0944,99.1028,8617.0
2017-09-18 12:40:00,118.01,118.02,118.0,118.01,5213.0,99.0944,99.1028,99.086,99.0944,5213.0
2017-09-18 12:45:00,118.0,118.0,117.96,117.99,3511.0,99.086,99.086,99.0525,99.0776,3511.0
2017-09-18 12:50:00,118.0,118.02,118.0,118.01,4741.0,99.086,99.1028,99.086,99.0944,4741.0
2017-09-18 12:55:00,118.01,118.02,117.99,118.01,5622.0,99.0944,99.1028,99.0776,99.0944,5622.0
2017-09-18 13:00:00,118.01,118.01,117.99,118.01,3805.0,99.0944,99.0944,99.0776,99.0944,3805.0
2017-09-18 13:05:00,118.0,118.01,117.99,117.99,4564.0,99.086,99.0944,99.0776,99.0776,4564.0
2017-09-18 13:10:00,118.0,118.0,117.98,117.99,5803.0,99.086,99.086,99.0692,99.0776,5803.0
2017-09-18 13:15:00,117.99,118.01,117.98,118.0,6283.0,99.0776,99.0944,99.0692,99.086,6283.0
2017-09-18 13:20:00,118.0,118.01,117.98,118.0,9297.0,99.086,99.0944,99.0692,99.086,9297.0
2017-09-18 13:25:00,118.0,118.01,117.99,118.01,10161.0,99.086,99.0944,99.0776,99.0944,10161.0
2017-09-18 13:30:00,118.01,118.01,117.99,118.0,10670.0,99.0944,99.0944,99.0776,99.086,10670.0
2017-09-18 13:35:00,118.0,118.03,118.0,118.03,5633.0,99.086,99.1112,99.086,99.1112,5633.0
2017-09-18 13:40:00,118.03,118.07,118.03,118.07,13129.0,99.1112,99.1448,99.1112,99.1448,13129.0
2017-09-18 13:45:00,118.06,118.08,118.06,118.07,4176.0,99.1364,99.1532,99.1364,99.1448,4176.0
2017-09-18 13:50:00,118.07,118.07,118.06,118.06,3768.0,99.1448,99.1448,99.1364,99.1364,3768.0
2017-09-18 13:55:00,118.06,118.06,118.01,118.02,5885.0,99.1364,99.1364,99.0944,99.1028,5885.0
2017-09-18 14:00:00,118.0,118.01,117.99,117.99,11194.0,99.086,99.0944,99.0776,99.0776,11194.0
2017-09-18 14:05:00,117.98,118.0,117.97,118.0,10587.0,99.0692,99.086,99.0609,99.086,10587.0
2017-09-18 14:10:00,118.0,118.0,117.97,117.98,7030.0,99.086,99.086,99.0609,99.0692,7030.0
2017-09-18 14:15:00,117.98,118.0,117.88,117.89,35024.0,99.0692,99.086,98.9853,98.9937,35024.0
2017-09-18 14:20:00,117.89,117.96,117.89,117.96,17059.0,98.9937,99.0525,98.9937,99.0525,17059.0
2017-09-18 14:25:00,117.96,117.99,117.95,117.98,25175.0,99.0525,99.0776,99.0441,99.0692,25175.0
2017-09-18 14:30:00,117.96,117.98,117.96,117.97,10313.0,99.0525,99.0692,99.0525,99.0609,10313.0
2017-09-18 14:35:00,117.96,117.96,117.91,117.93,12012.0,99.0525,99.0525,99.0105,99.0273,12012.0
2017-09-18 14:40:00,117.94,117.96,117.92,117.94,13431.0,99.0357,99.0525,99.0189,99.0357,13431.0
2017-09-18 14:45:00,117.94,117.97,117.93,117.96,21823.0,99.0357,99.0609,99.0273,99.0525,21823.0
2017-09-18 14:50:00,117.96,118.0,117.96,117.98,11970.0,99.0525,99.086,99.0525,99.0692,11970.0
2017-09-18 14:55:00,117.98,118.0,117.98,117.99,7972.0,99.0692,99.086,99.0692,99.0776,7972.0
2017-09-18 15:00:00,117.98,118.04,117.98,118.04,14692.0,99.0692,99.1196,99.0692,99.1196,14692.0
2017-09-18 15:05:00,118.05,118.05,118.02,118.05,7375.0,99.128,99.128,99.1028,99.128,7375.0
2017-09-18 15:10:00,118.05,118.06,118.03,118.03,10326.0,99.128,99.1364,99.1112,99.1112,10326.0
2017-09-18 15:15:00,118.04,118.06,118.03,118.04,15928.0,99.1196,99.1364,99.1112,99.1196,15928.0
2017-09-18 15:20:00,118.05,118.07,118.04,118.06,22423.0,99.128,99.1448,99.1196,99.1364,22423.0
2017-09-18 15:25:00,118.06,118.07,118.05,118.06,17387.0,99.1364,99.1448,99.128,99.1364,17387.0
2017-09-18 15:30:00,118.06,118.09,118.05,118.08,21044.0,99.1364,99.1616,99.128,99.1532,21044.0
2017-09-18 15:35:00,118.09,118.12,118.08,118.11,20287.0,99.1616,99.1868,99.1532,99.1784,20287.0
2017-09-18 15:40:00,118.11,118.13,118.1,118.12,18430.0,99.1784,99.1952,99.17,99.1868,18430.0
2017-09-18 15:45:00,118.12,118.13,118.09,118.1,25022.0,99.1868,99.1952,99.1616,99.17,25022.0
2017-09-18 15:50:00,118.1,118.11,118.08,118.09,42049.0,99.17,99.1784,99.1532,99.1616,42049.0
2017-09-18 15:55:00,118.09,118.11,118.05,118.1,33748.0,99.1616,99.1784,99.128,99.17,33748.0
2017-09-19 09:30:00,118.19,118.19,118.14,118.15,18774.0,99.2456,99.2456,99.2036,99.212,18774.0
2017-09-19 09:35:00,118.17,118.17,118.08,118.1,10908.0,99.2288,99.2288,99.1532,99.17,10908.0
2017-09-19 09:40:00,118.11,118.15,118.11,118.15,3395.0,99.1784,99.212,99.1784,99.212,3395.0
2017-09-19 09:45:00,118.14,118.16,118.12,118.13,5332.0,99.2036,99.2204,99.1868,99.1952,5332.0
2017-09-19 09:50:00,118.13,118.17,118.1,118.16,5838.0,99.1952,99.2288,99.17,99.2204,5838.0
2017-09-19 09:55:00,118.15,118.22,118.15,118.21,1380.0,99.212,99.2708,99.212,99.2624,1380.0
2017-09-19 10:00:00,118.18,118.21,118.18,118.19,6649.0,99.2372,99.2624,99.2372,99.2456,6649.0
2017-09-19 10:05:00,118.19,118.21,118.18,118.19,9731.0,99.2456,99.2624,99.2372,99.2456,9731.0
2017-09-19 10:10:00,118.19,118.2,118.18,118.2,5100.0,99.2456,99.254,99.2372,99.254,5100.0
2017-09-19 10:15:00,118.2,118.23,118.18,118.22,16863.0,99.254,99.2792,99.2372,99.2708,16863.0
2017-09-19 10:20:00,118.2,118.25,118.17,118.23,12014.0,99.254,99.296,99.2288,99.2792,12014.0
2017-09-19 10:25:00,118.24,118.25,118.17,118.17,6033.0,99.2876,99.296,99.2288,99.2288,6033.0
2017-09-19 10:30:00,118.18,118.2,118.14,118.15,8445.0,99.2372,99.254,99.2036,99.212,8445.0
2017-09-19 10:35:00,118.17,118.22,118.15,118.22,8130.0,99.2288,99.2708,99.212,99.2708,8130.0
2017-09-19 10:40:00,118.21,118.21,118.15,118.18,8948.0,99.2624,99.2624,99.212,99.2372,8948.0
2017-09-19 10:45:00,118.17,118.17,118.16,118.16,1500.0,99.2288,99.2288,99.2204,99.2204,1500.0
2017-09-19 10:50:00,118.15,118.2,118.14,118.2,6364.0,99.212,99.254,99.2036,99.254,6364.0
2017-09-19 10:55:00,118.22,118.22,118.18,118.18,4684.0,99.2708,99.2708,99.2372,99.2372,4684.0
2017-09-19 11:00:00,118.18,118.18,118.1,118.12,20869.0,99.2372,99.2372,99.17,99.1868,20869.0
2017-09-19 11:05:00,118.13,118.15,118.11,118.14,2186.0,99.1952,99.212,99.1784,99.2036,2186.0
2017-09-19 11:10:00,118.14,118.14,118.13,118.13,1184.0,99.2036,99.2036,99.1952,99.1952,1184.0
2017-09-19 11:15:00,118.14,118.16,118.13,118.14,7486.0,99.2036,99.2204,99.1952,99.2036,7486.0
2017-09-19 11:20:00,118.15,118.15,118.13,118.14,1411.0,99.212,99.212,99.1952,99.2036,1411.0
2017-09-19 11:25:00,118.14,118.18,118.14,118.18,7600.0,99.2036,99.2372,99.2036,99.2372,7600.0
2017-09-19 11:30:00,118.18,118.21,118.16,118.2,25194.0,99.2372,99.2624,99.2204,99.254,25194.0
2017-09-19 11:35:00,118.21,118.22,118.19,118.2,4254.0,99.2624,99.2708,99.2456,99.254,4254.0
2017-09-19 11:40:00,118.22,118.22,118.2,118.21,33029.0,99.2708,99.2708,99.254,99.2624,33029.0
2017-09-19 11:45:00,118.21,118.25,118.21,118.25,58603.0,99.2624,99.296,99.2624,99.296,58603.0
2017-09-19 11:50:00,118.25,118.26,118.23,118.24,9263.0,99.296,99.3044,99.2792,99.2876,9263.0
2017-09-19 11:55:00,118.25,118.25,118.22,118.23,23690.0,99.296,99.296,99.2708,99.2792,23690.0
2017-09-19 12:00:00,118.23,118.25,118.21,118.21,20518.0,99.2792,99.296,99.2624,99.2624,20518.0
2017-09-19 12:05:00,118.21,118.23,118.21,118.21,16550.0,99.2624,99.2792,99.2624,99.2624,16550.0
2017-09-19 12:10:00,118.21,118.22,118.2,118.2,11592.0,99.2624,99.2708,99.254,99.254,11592.0
2017-09-19 12:15:00,118.2,118.21,118.19,118.2,7797.0,99.254,99.2624,99.2456,99.254,7797.0
2017-09-19 12:20:00,118.2,118.24,118.19,118.24,2954.0,99.254,99.2876,99.2456,99.2876,2954.0
2017-09-19 12:25:00,118.24,118.28,118.24,118.28,1329.0,99.2876,99.3212,99.2876,99.3212,1329.0
2017-09-19 12:30:00,118.27,118.28,118.27,118.27,3085.0,99.3128,99.3212,99.3128,99.3128,3085.0
2017-09-19 12:35:00,118.26,118.26,118.24,118.24,1870.0,99.3044,99.3044,99.2876,99.2876,1870.0
2017-09-19 12:40:00,118.25,118.27,118.24,118.27,9389.0,99.296,99.3128,99.2876,99.3128,9389.0
2017-09-19 12:45:00,118.27,118.28,118.26,118.28,2077.0,99.3128,99.3212,99.3044,99.3212,2077.0
2017-09-19 12:50:00,118.28,118.31,118.28,118.3,7394.0,99.3212,99.3464,99.3212,99.338,7394.0
2017-09-19 12:55:00,118.31,118.31,118.27,118.27,1406.0,99.3464,99.3464,99.3128,99.3128,1406.0
2017-09-19 13:00:00,118.27,118.28,118.27,118.27,1647.0,99.3128,99.3212,99.3128,99.3128,1647.0
2017-09-19 13:05:00,118.27,118.32,118.27,118.31,8172.0,99.3128,99.3547,99.3128,99.3464,8172.0
2017-09-19 13:10:00,118.3,118.3,118.29,118.3,2809.0,99.338,99.338,99.3296,99.338,2809.0
2017-09-19 13:15:00,118.29,118.3,118.27,118.27,5108.0,99.3296,99.338,99.3128,99.3128,5108.0
2017-09-19 13:20:00,118.27,118.28,118.24,118.26,8546.0,99.3128,99.3212,99.2876,99.3044,8546.0
2017-09-19 13:25:00,118.27,118.27,118.24,118.25,13555.0,99.3128,99.3128,99.2876,99.296,13555.0
2017-09-19 13:30:00,118.26,118.27,118.25,118.26,4263.0,99.3044,99.3128,99.296,99.3044,4263.0
2017-09-19 13:35:00,118.25,118.26,118.25,118.25,2455.0,99.296,99.3044,99.296,99.296,2455.0
2017-09-19 13:40:00,118.25,118.28,118.25,118.28,8531.0,99.296,99.3212,99.296,99.3212,8531.0
2017-09-19 13:45:00,118.27,118.28,118.25,118.26,7776.0,99.3128,99.3212,99.296,99.3044,7776.0
2017-09-19 13:50:00,118.26,118.29,118.26,118.28,9638.0,99.3044,99.3296,99.3044,99.3212,9638.0
2017-09-19 13:55:00,118.29,118.3,118.28,118.29,7569.0,99.3296,99.338,99.3212,99.3296,7569.0
2017-09-19 14:00:00,118.29,118.3,118.28,118.29,11182.0,99.3296,99.338,99.3212,99.3296,11182.0
2017-09-19 14:05:00,118.29,118.31,118.29,118.29,44429.0,99.3296,99.3464,99.3296,99.3296,44429.0
2017-09-19 14:10:00,118.3,118.3,118.26,118.27,41561.0,99.338,99.338,99.3044,99.3128,41561.0
2017-09-19 14:15:00,118.26,118.27,118.24,118.26,13131.0,99.3044,99.3128,99.2876,99.3044,13131.0
2017-09-19 14:20:00,118.25,118.26,118.23,118.23,6207.0,99.296,99.3044,99.2792,99.2792,6207.0
2017-09-19 14:25:00,118.23,118.24,118.22,118.22,12452.0,99.2792,99.2876,99.2708,99.2708,12452.0
2017-09-19 14:30:00,118.22,118.29,118.22,118.29,8371.0,99.2708,99.3296,99.2708,99.3296,8371.0
2017-09-19 14:35:00,118.28,118.29,118.27,118.27,5566.0,99.3212,99.3296,99.3128,99.3128,5566.0
2017-09-19 14:40:00,118.28,118.28,118.25,118.26,5006.0,99.3212,99.3212,99.296,99.3044,5006.0
2017-09-19 14:45:00,118.26,118.27,118.26,118.27,6856.0,99.3044,99.3128,99.3044,99.3128,6856.0
2017-09-19 14:50:00,118.26,118.27,118.24,118.24,13650.0,99.3044,99.3128,99.2876,99.2876,13650.0
2017-09-19 14:55:00,118.24,118.24,118.22,118.23,5310.0,99.2876,99.2876,99.2708,99.2792,5310.0
2017-09-19 15:00:00,118.23,118.25,118.23,118.24,5803.0,99.2792,99.296,99.2792,99.2876,5803.0
2017-09-19 15:05:00,118.24,118.25,118.23,118.23,2842.0,99.2876,99.296,99.2792,99.2792,2842.0
2017-09-19 15:10:00,118.23,118.25,118.23,118.23,5768.0,99.2792,99.296,99.2792,99.2792,5768.0
2017-09-19 15:15:00,118.23,118.25,118.22,118.23,3293.0,99.2792,99.296,99.2708,99.2792,3293.0
2017-09-19 15:20:00,118.25,118.26,118.24,118.24,2424.0,99.296,99.3044,99.2876,99.2876,2424.0
2017-09-19 15:25:00,118.24,118.26,118.22,118.25,25601.0,99.2876,99.3044,99.2708,99.296,25601.0
2017-09-19 15:30:00,118.26,118.28,118.25,118.28,8708.0,99.3044,99.3212,99.296,99.3212,8708.0
2017-09-19 15:35:00,118.27,118.28,118.26,118.28,7694.0,99.3128,99.3212,99.3044,99.3212,7694.0
2017-09-19 15:40:00,118.29,118.29,118.26,118.26,8287.0,99.3296,99.3296,99.3044,99.3044,8287.0
2017-09-19 15:45:00,118.26,118.26,118.24,118.25,16642.0,99.3044,99.3044,99.2876,99.296,16642.0
2017-09-19 15:50:00,118.25,118.26,118.21,118.21,34944.0,99.296,99.3044,99.2624,99.2624,34944.0
2017-09-19 15:55:00,118.21,118.24,118.19,118.23,52711.0,99.2624,99.2876,99.2456,99.2792,52711.0
2017-09-20 09:30:00,118.28,118.39,118.28,118.35,19673.0,99.3212,99.4135,99.3212,99.3799,19673.0
2017-09-20 09:35:00,118.36,118.36,118.31,118.35,18965.0,99.3883,99.3883,99.3464,99.3799,18965.0
2017-09-20 09:40:00,118.35,118.35,118.31,118.33,4908.0,99.3799,99.3799,99.3464,99.3631,4908.0
2017-09-20 09:45:00,118.33,118.33,118.28,118.29,5529.0,99.3631,99.3631,99.3212,99.3296,5529.0
2017-09-20 09:50:00,118.29,118.31,118.27,118.28,16904.0,99.3296,99.3464,99.3128,99.3212,16904.0
2017-09-20 09:55:00,118.28,118.3,118.26,118.29,5919.0,99.3212,99.338,99.3044,99.3296,5919.0
2017-09-20 10:00:00,118.29,118.29,118.22,118.24,3464.0,99.3296,99.3296,99.2708,99.2876,3464.0
2017-09-20 10:05:00,118.23,118.24,118.21,118.21,3062.0,99.2792,99.2876,99.2624,99.2624,3062.0
2017-09-20 10:10:00,118.21,118.22,118.17,118.19,7998.0,99.2624,99.2708,99.2288,99.2456,7998.0
2017-09-20 10:15:00,118.19,118.21,118.17,118.19,21026.0,99.2456,99.2624,99.2288,99.2456,21026.0
2017-09-20 10:20:00,118.19,118.23,118.18,118.23,14033.0,99.2456,99.2792,99.2372,99.2792,14033.0
2017-09-20 10:25:00,118.23,118.28,118.23,118.27,7614.0,99.2792,99.3212,99.2792,99.3128,7614.0
2017-09-20 10:30:00,118.25,118.26,118.23,118.24,32312.0,99.296,99.3044,99.2792,99.2876,32312.0
2017-09-20 10:35:00,118.24,118.26,118.23,118.26,5257.0,99.2876,99.3044,99.2792,99.3044,5257.0
2017-09-20 10:40:00,118.28,118.29,118.26,118.27,5734.0,99.3212,99.3296,99.3044,99.3128,5734.0
2017-09-20 10:45:00,118.28,118.28,118.23,118.27,13651.0,99.3212,99.3212,99.2792,99.3128,13651.0
2017-09-20 10:50:00,118.27,118.3,118.26,118.28,8365.0,99.3128,99.338,99.3044,99.3212,8365.0
2017-09-20 10:55:00,118.28,118.35,118.28,118.35,9443.0,99.3212,99.3799,99.3212,99.3799,9443.0
2017-09-20 11:00:00,118.38,118.41,118.35,118.39,2903.0,99.4051,99.4303,99.3799,99.4135,2903.0
2017-09-20 11:05:00,118.4,118.4,118.38,118.4,4725.0,99.4219,99.4219,99.4051,99.4219,4725.0
2017-09-20 11:10:00,118.39,118.41,118.38,118.39,3994.0,99.4135,99.4303,99.4051,99.4135,3994.0
2017-09-20 11:15:00,118.39,118.4,118.37,118.37,2402.0,99.4135,99.4219,99.3967,99.3967,2402.0
2017-09-20 11:20:00,118.37,118.39,118.35,118.38,3064.0,99.3967,99.4135,99.3799,99.4051,3064.0
2017-09-20 11:25:00,118.4,118.42,118.39,118.42,38016.0,99.4219,99.4387,99.4135,99.4387,38016.0
2017-09-20 11:30:00,118.42,118.48,118.42,118.48,5700.0,99.4387,99.4891,99.4387,99.4891,5700.0
2017-09-20 11:35:00,118.48,118.49,118.46,118.47,2751.0,99.4891,99.4975,99.4723,99.4807,2751.0
2017-09-20 11:40:00,118.47,118.5,118.46,118.46,4780.0,99.4807,99.5059,99.4723,99.4723,4780.0
2017-09-20 11:45:00,118.47,118.47,118.44,118.45,7466.0,99.4807,99.4807,99.4555,99.4639,7466.0
2017-09-20 11:50:00,118.45,118.45,118.44,118.45,2515.0,99.4639,99.4639,99.4555,99.4639,2515.0
2017-09-20 11:55:00,118.44,118.46,118.43,118.45,9188.0,99.4555,99.4723,99.4471,99.4639,9188.0
2017-09-20 12:00:00,118.44,118.44,118.42,118.43,3775.0,99.4555,99.4555,99.4387,99.4471,3775.0
2017-09-20 12:05:00,118.41,118.43,118.41,118.41,1300.0,99.4303,99.4471,99.4303,99.4303,1300.0
2017-09-20 12:10:00,118.42,118.45,118.42,118.45,1213.0,99.4387,99.4639,99.4387,99.4639,1213.0
2017-09-20 12:15:00,118.46,118.46,118.44,118.44,1365.0,99.4723,99.4723,99.4555,99.4555,1365.0
2017-09-20 12:20:00,118.44,118.44,118.4,118.4,3285.0,99.4555,99.4555,99.4219,99.4219,3285.0
2017-09-20 12:25:00,118.4,118.41,118.37,118.37,4696.0,99.4219,99.4303,99.3967,99.3967,4696.0
2017-09-20 12:30:00,118.38,118.42,118.38,118.42,2898.0,99.4051,99.4387,99.4051,99.4387,2898.0
2017-09-20 12:35:00,118.42,118.44,118.41,118.44,983.0,99.4387,99.4555,99.4303,99.4555,983.0
2017-09-20 12:40:00,118.43,118.44,118.43,118.44,2062.0,99.4471,99.4555,99.4471,99.4555,2062.0
2017-09-20 12:45:00,118.42,118.44,118.41,118.43,7182.0,99.4387,99.4555,99.4303,99.4471,7182.0
2017-09-20 12:50:00,118.43,118.45,118.43,118.44,2271.0,99.4471,99.4639,99.4471,99.4555,2271.0
2017-09-20 12:55:00,118.44,118.45,118.43,118.45,4240.0,99.4555,99.4639,99.4471,99.4639,4240.0
2017-09-20 13:00:00,118.45,118.45,118.43,118.44,1378.0,99.4639,99.4639,99.4471,99.4555,1378.0
2017-09-20 13:05:00,118.43,118.44,118.4,118.4,5147.0,99.4471,99.4555,99.4219,99.4219,5147.0
2017-09-20 13:10:00,118.4,118.41,118.4,118.4,432.0,99.4219,99.4303,99.4219,99.4219,432.0
2017-09-20 13:15:00,118.39,118.39,118.34,118.35,6267.0,99.4135,99.4135,99.3715,99.3799,6267.0
2017-09-20 13:20:00,118.33,118.34,118.33,118.33,4934.0,99.3631,99.3715,99.3631,99.3631,4934.0
2017-09-20 13:25:00,118.34,118.35,118.33,118.34,1341.0,99.3715,99.3799,99.3631,99.3715,1341.0
2017-09-20 13:30:00,118.35,118.35,118.34,118.34,966.0,99.3799,99.3799,99.3715,99.3715,966.0
2017-09-20 13:35:00,118.34,118.35,118.33,118.34,10970.0,99.3715,99.3799,99.3631,99.3715,10970.0
2017-09-20 13:40:00,118.35,118.37,118.35,118.37,3523.0,99.3799,99.3967,99.3799,99.3967,3523.0
2017-09-20 13:45:00,118.37,118.38,118.33,118.34,4952.0,99.3967,99.4051,99.3631,99.3715,4952.0
2017-09-20 13:50:00,118.34,118.37,118.33,118.34,3142.0,99.3715,99.3967,99.3631,99.3715,3142.0
2017-09-20 13:55:00,118.33,118.35,118.31,118.31,3969.0,99.3631,99.3799,99.3464,99.3464,3969.0
2017-09-20 14:00:00,118.32,118.43,118.26,118.41,9618.0,99.3547,99.4471,99.3044,99.4303,9618.0
2017-09-20 14:05:00,118.39,118.39,118.27,118.29,88180.0,99.4135,99.4135,99.3128,99.3296,88180.0
2017-09-20 14:10:00,118.27,118.36,118.26,118.3,19045.0,99.3128,99.3883,99.3044,99.338,19045.0
2017-09-20 14:15:00,118.31,118.33,118.27,118.28,30605.0,99.3464,99.3631,99.3128,99.3212,30605.0
2017-09-20 14:20:00,118.27,118.27,118.04,118.11,263568.0,99.3128,99.3128,99.1196,99.1784,263568.0
2017-09-20 14:25:00,118.13,118.23,118.1,118.2,18943.0,99.1952,99.2792,99.17,99.254,18943.0
2017-09-20 14:30:00,118.17,118.22,118.14,118.22,6714.0,99.2288,99.2708,99.2036,99.2708,6714.0
2017-09-20 14:35:00,118.21,118.24,118.15,118.21,27870.0,99.2624,99.2876,99.212,99.2624,27870.0
2017-09-20 14:40:00,118.2,118.22,118.16,118.2,5780.0,99.254,99.2708,99.2204,99.254,5780.0
2017-09-20 14:45:00,118.23,118.36,118.22,118.36,37511.0,99.2792,99.3883,99.2708,99.3883,37511.0
2017-09-20 14:50:00,118.33,118.36,118.32,118.34,13270.0,99.3631,99.3883,99.3547,99.3715,13270.0
2017-09-20 14:55:00,118.36,118.39,118.35,118.35,5346.0,99.3883,99.4135,99.3799,99.3799,5346.0
2017-09-20 15:00:00,118.33,118.35,118.31,118.32,3039.0,99.3631,99.3799,99.3464,99.3547,3039.0
2017-09-20 15:05:00,118.33,118.33,118.27,118.29,15108.0,99.3631,99.3631,99.3128,99.3296,15108.0
2017-09-20 15:10:00,118.28,118.3,118.23,118.23,9680.0,99.3212,99.338,99.2792,99.2792,9680.0
2017-09-20 15:15:00,118.27,118.29,118.27,118.28,16694.0,99.3128,99.3296,99.3128,99.3212,16694.0
2017-09-20 15:20:00,118.28,118.31,118.26,118.26,7091.0,99.3212,99.3464,99.3044,99.3044,7091.0
2017-09-20 15:25:00,118.28,118.28,118.25,118.28,4036.0,99.3212,99.3212,99.296,99.3212,4036.0
2017-09-20 15:30:00,118.29,118.36,118.28,118.36,23198.0,99.3296,99.3883,99.3212,99.3883,23198.0
2017-09-20 15:35:00,118.36,118.37,118.33,118.34,4589.0,99.3883,99.3967,99.3631,99.3715,4589.0
2017-09-20 15:40:00,118.34,118.35,118.28,118.29,4731.0,99.3715,99.3799,99.3212,99.3296,4731.0
2017-09-20 15:45:00,118.32,118.35,118.3,118.34,3721.0,99.3547,99.3799,99.338,99.3715,3721.0
2017-09-20 15:50:00,118.35,118.41,118.34,118.35,144514.0,99.3799,99.4303,99.3715,99.3799,144514.0
2017-09-20 15:55:00,118.35,118.41,118.35,118.41,97058.0,99.3799,99.4303,99.3799,99.4303,97058.0
2017-09-21 09:30:00,118.32,118.47,118.3,118.46,24569.0,99.3547,99.4807,99.338,99.4723,24569.0
2017-09-21 09:35:00,118.46,118.5,118.33,118.39,6663.0,99.4723,99.5059,99.3631,99.4135,6663.0
2017-09-21 09:40:00,118.37,118.38,118.35,118.35,11487.0,99.3967,99.4051,99.3799,99.3799,11487.0
2017-09-21 09:45:00,118.33,118.34,118.23,118.24,3526.0,99.3631,99.3715,99.2792,99.2876,3526.0
2017-09-21 09:50:00,118.26,118.26,118.17,118.17,2860.0,99.3044,99.3044,99.2288,99.2288,2860.0
2017-09-21 09:55:00,118.17,118.26,118.16,118.24,3947.0,99.2288,99.3044,99.2204,99.2876,3947.0
2017-09-21 10:00:00,118.25,118.28,118.25,118.28,1892.0,99.296,99.3212,99.296,99.3212,1892.0
2017-09-21 10:05:00,118.29,118.31,118.26,118.28,3842.0,99.3296,99.3464,99.3044,99.3212,3842.0
2017-09-21 10:10:00,118.27,118.29,118.23,118.25,12586.0,99.3128,99.3296,99.2792,99.296,12586.0
2017-09-21 10:15:00,118.26,118.27,118.23,118.26,3385.0,99.3044,99.3128,99.2792,99.3044,3385.0
2017-09-21 10:20:00,118.27,118.28,118.25,118.26,9791.0,99.3128,99.3212,99.296,99.3044,9791.0
2017-09-21 10:25:00,118.28,118.34,118.27,118.34,24534.0,99.3212,99.3715,99.3128,99.3715,24534.0
2017-09-21 10:30:00,118.35,118.41,118.33,118.4,39331.0,99.3799,99.4303,99.3631,99.4219,39331.0
2017-09-21 10:35:00,118.39,118.43,118.38,118.4,27791.0,99.4135,99.4471,99.4051,99.4219,27791.0
2017-09-21 10:40:00,118.4,118.4,118.39,118.39,24955.0,99.4219,99.4219,99.4135,99.4135,24955.0
2017-09-21 10:45:00,118.4,118.42,118.39,118.4,33819.0,99.4219,99.4387,99.4135,99.4219,33819.0
2017-09-21 10:50:00,118.4,118.42,118.38,118.38,8755.0,99.4219,99.4387,99.4051,99.4051,8755.0
2017-09-21 10:55:00,118.36,118.37,118.34,118.34,3874.0,99.3883,99.3967,99.3715,99.3715,3874.0
2017-09-21 11:00:00,118.35,118.39,118.33,118.33,4863.0,99.3799,99.4135,99.3631,99.3631,4863.0
2017-09-21 11:05:00,118.32,118.38,118.32,118.38,30088.0,99.3547,99.4051,99.3547,99.4051,30088.0
2017-09-21 11:10:00,118.38,118.4,118.37,118.39,21835.0,99.4051,99.4219,99.3967,99.4135,21835.0
2017-09-21 11:15:00,118.37,118.39,118.37,118.38,5122.0,99.3967,99.4135,99.3967,99.4051,5122.0
2017-09-21 11:20:00,118.39,118.4,118.38,118.39,4949.0,99.4135,99.4219,99.4051,99.4135,4949.0
2017-09-21 11:25:00,118.4,118.4,118.36,118.38,5748.0,99.4219,99.4219,99.3883,99.4051,5748.0
2017-09-21 11:30:00,118.37,118.38,118.36,118.36,4374.0,99.3967,99.4051,99.3883,99.3883,4374.0
2017-09-21 11:35:00,118.36,118.39,118.34,118.37,9484.0,99.3883,99.4135,99.3715,99.3967,9484.0
2017-09-21 11:40:00,118.37,118.38,118.35,118.35,2853.0,99.3967,99.4051,99.3799,99.3799,2853.0
2017-09-21 11:45:00,118.35,118.37,118.35,118.35,3364.0,99.3799,99.3967,99.3799,99.3799,3364.0
2017-09-21 11:50:00,118.35,118.37,118.34,118.35,3425.0,99.3799,99.3967,99.3715,99.3799,3425.0
2017-09-21 11:55:00,118.36,118.36,118.34,118.34,3707.0,99.3883,99.3883,99.3715,99.3715,3707.0
2017-09-21 12:00:00,118.34,118.38,118.34,118.38,4482.0,99.3715,99.4051,99.3715,99.4051,4482.0
2017-09-21 12:05:00,118.37,118.4,118.36,118.4,6150.0,99.3967,99.4219,99.3883,99.4219,6150.0
2017-09-21 12:10:00,118.4,118.4,118.36,118.4,4369.0,99.4219,99.4219,99.3883,99.4219,4369.0
2017-09-21 12:15:00,118.39,118.39,118.35,118.36,7366.0,99.4135,99.4135,99.3799,99.3883,7366.0
2017-09-21 12:20:00,118.37,118.39,118.37,118.38,1465.0,99.3967,99.4135,99.3967,99.4051,1465.0
2017-09-21 12:25:00,118.39,118.41,118.39,118.4,800.0,99.4135,99.4303,99.4135,99.4219,800.0
2017-09-21 12:30:00,118.4,118.42,118.38,118.41,2850.0,99.4219,99.4387,99.4051,99.4303,2850.0
2017-09-21 12:35:00,118.4,118.42,118.4,118.41,11054.0,99.4219,99.4387,99.4219,99.4303,11054.0
2017-09-21 12:40:00,118.41,118.41,118.35,118.36,6170.0,99.4303,99.4303,99.3799,99.3883,6170.0
2017-09-21 12:45:00,118.37,118.38,118.36,118.37,5963.0,99.3967,99.4051,99.3883,99.3967,5963.0
2017-09-21 12:50:00,118.37,118.4,118.36,118.39,6666.0,99.3967,99.4219,99.3883,99.4135,6666.0
2017-09-21 12:55:00,118.39,118.39,118.37,118.38,7270.0,99.4135,99.4135,99.3967,99.4051,7270.0
2017-09-21 13:00:00,118.39,118.39,118.37,118.38,2867.0,99.4135,99.4135,99.3967,99.4051,2867.0
2017-09-21 13:05:00,118.38,118.38,118.37,118.38,3469.0,99.4051,99.4051,99.3967,99.4051,3469.0
2017-09-21 13:10:00,118.38,118.38,118.36,118.37,93913.0,99.4051,99.4051,99.3883,99.3967,93913.0
2017-09-21 13:15:00,118.37,118.37,118.35,118.35,3917.0,99.3967,99.3967,99.3799,99.3799,3917.0
2017-09-21 13:20:00,118.34,118.38,118.33,118.38,6432.0,99.3715,99.4051,99.3631,99.4051,6432.0
2017-09-21 13:25:00,118.38,118.38,118.36,118.36,3310.0,99.4051,99.4051,99.3883,99.3883,3310.0
2017-09-21 13:30:00,118.36,118.36,118.33,118.34,3058.0,99.3883,99.3883,99.3631,99.3715,3058.0
2017-09-21 13:35:00,118.34,118.36,118.33,118.34,9722.0,99.3715,99.3883,99.3631,99.3715,9722.0
2017-09-21 13:40:00,118.35,118.36,118.33,118.34,3578.0,99.3799,99.3883,99.3631,99.3715,3578.0
2017-09-21 13:45:00,118.34,118.34,118.29,118.31,4473.0,99.3715,99.3715,99.3296,99.3464,4473.0
2017-09-21 13:50:00,118.32,118.34,118.31,118.34,7253.0,99.3547,99.3715,99.3464,99.3715,7253.0
2017-09-21 13:55:00,118.34,118.38,118.34,118.37,11549.0,99.3715,99.4051,99.3715,99.3967,11549.0
2017-09-21 14:00:00,118.37,118.38,118.36,118.37,19012.0,99.3967,99.4051,99.3883,99.3967,19012.0
2017-09-21 14:05:00,118.38,118.39,118.36,118.37,16290.0,99.4051,99.4135,99.3883,99.3967,16290.0
2017-09-21 14:10:00,118.37,118.37,118.36,118.37,11519.0,99.3967,99.3967,99.3883,99.3967,11519.0
2017-09-21 14:15:00,118.36,118.37,118.32,118.33,4280.0,99.3883,99.3967,99.3547,99.3631,4280.0
2017-09-21 14:20:00,118.32,118.32,118.28,118.29,10694.0,99.3547,99.3547,99.3212,99.3296,10694.0
2017-09-21 14:25:00,118.3,118.35,118.3,118.35,8367.0,99.338,99.3799,99.338,99.3799,8367.0
2017-09-21 14:30:00,118.34,118.34,118.31,118.32,18293.0,99.3715,99.3715,99.3464,99.3547,18293.0
2017-09-21 14:35:00,118.33,118.35,118.32,118.33,5157.0,99.3631,99.3799,99.3547,99.3631,5157.0
2017-09-21 14:40:00,118.34,118.35,118.3,118.3,3314.0,99.3715,99.3799,99.338,99.338,3314.0
2017-09-21 14:45:00,118.29,118.29,118.24,118.26,6461.0,99.3296,99.3296,99.2876,99.3044,6461.0
2017-09-21 14:50:00,118.25,118.28,118.25,118.28,6032.0,99.296,99.3212,99.296,99.3212,6032.0
2017-09-21 14:55:00,118.28,118.33,118.28,118.33,5561.0,99.3212,99.3631,99.3212,99.3631,5561.0
2017-09-21 15:00:00,118.33,118.34,118.32,118.34,4546.0,99.3631,99.3715,99.3547,99.3715,4546.0
2017-09-21 15:05:00,118.34,118.36,118.32,118.36,12914.0,99.3715,99.3883,99.3547,99.3883,12914.0
2017-09-21 15:10:00,118.35,118.35,118.32,118.32,6952.0,99.3799,99.3799,99.3547,99.3547,6952.0
2017-09-21 15:15:00,118.32,118.34,118.32,118.32,7488.0,99.3547,99.3715,99.3547,99.3547,7488.0
2017-09-21 15:20:00,118.32,118.37,118.31,118.36,11840.0,99.3547,99.3967,99.3464,99.3883,11840.0
2017-09-21 15:25:00,118.36,118.37,118.34,118.34,6688.0,99.3883,99.3967,99.3715,99.3715,6688.0
2017-09-21 15:30:00,118.33,118.36,118.33,118.34,6233.0,99.3631,99.3883,99.3631,99.3715,6233.0
2017-09-21 15:35:00,118.35,118.37,118.34,118.34,5684.0,99.3799,99.3967,99.3715,99.3715,5684.0
2017-09-21 15:40:00,118.33,118.33,118.25,118.25,15488.0,99.3631,99.3631,99.296,99.296,15488.0
2017-09-21 15:45:00,118.26,118.29,118.26,118.27,8558.0,99.3044,99.3296,99.3044,99.3128,8558.0
2017-09-21 15:50:00,118.27,118.27,118.23,118.25,27293.0,99.3128,99.3128,99.2792,99.296,27293.0
2017-09-21 15:55:00,118.24,118.24,118.19,118.22,65666.0,99.2876,99.2876,99.2456,99.2708,65666.0
2017-09-22 09:30:00,118.07,118.21,118.07,118.18,33607.0,99.1448,99.2624,99.1448,99.2372,33607.0
2017-09-22 09:35:00,118.17,118.17,118.08,118.1,31739.0,99.2288,99.2288,99.1532,99.17,31739.0
2017-09-22 09:40:00,118.1,118.17,118.1,118.12,6353.0,99.17,99.2288,99.17,99.1868,6353.0
2017-09-22 09:45:00,118.12,118.16,118.05,118.16,4800.0,99.1868,99.2204,99.128,99.2204,4800.0
2017-09-22 09:50:00,118.17,118.19,118.15,118.17,5620.0,99.2288,99.2456,99.212,99.2288,5620.0
2017-09-22 09:55:00,118.18,118.2,118.18,118.19,4160.0,99.2372,99.254,99.2372,99.2456,4160.0
2017-09-22 10:00:00,118.21,118.22,118.19,118.22,3933.0,99.2624,99.2708,99.2456,99.2708,3933.0
2017-09-22 10:05:00,118.23,118.23,118.2,118.21,3442.0,99.2792,99.2792,99.254,99.2624,3442.0
2017-09-22 10:10:00,118.22,118.23,118.17,118.17,11092.0,99.2708,99.2792,99.2288,99.2288,11092.0
2017-09-22 10:15:00,118.18,118.2,118.17,118.2,7459.0,99.2372,99.254,99.2288,99.254,7459.0
2017-09-22 10:20:00,118.21,118.25,118.21,118.24,18278.0,99.2624,99.296,99.2624,99.2876,18278.0
2017-09-22 10:25:00,118.25,118.26,118.23,118.25,12934.0,99.296,99.3044,99.2792,99.296,12934.0
2017-09-22 10:30:00,118.25,118.28,118.23,118.27,21986.0,99.296,99.3212,99.2792,99.3128,21986.0
2017-09-22 10:35:00,118.27,118.28,118.23,118.23,24700.0,99.3128,99.3212,99.2792,99.2792,24700.0
2017-09-22 10:40:00,118.24,118.29,118.23,118.24,18597.0,99.2876,99.3296,99.2792,99.2876,18597.0
2017-09-22 10:45:00,118.24,118.25,118.21,118.21,8221.0,99.2876,99.296,99.2624,99.2624,8221.0
2017-09-22 10:50:00,118.2,118.23,118.2,118.21,11784.0,99.254,99.2792,99.254,99.2624,11784.0
2017-09-22 10:55:00,118.21,118.22,118.19,118.21,19679.0,99.2624,99.2708,99.2456,99.2624,19679.0
2017-09-22 11:00:00,118.21,118.25,118.2,118.22,11471.0,99.2624,99.296,99.254,99.2708,11471.0
2017-09-22 11:05:00,118.22,118.25,118.22,118.25,8481.0,99.2708,99.296,99.2708,99.296,8481.0
2017-09-22 11:10:00,118.24,118.27,118.24,118.25,13567.0,99.2876,99.3128,99.2876,99.296,13567.0
2017-09-22 11:15:00,118.24,118.26,118.23,118.25,13844.0,99.2876,99.3044,99.2792,99.296,13844.0
2017-09-22 11:20:00,118.23,118.24,118.2,118.21,16475.0,99.2792,99.2876,99.254,99.2624,16475.0
2017-09-22 11:25:00,118.19,118.21,118.18,118.19,55736.0,99.2456,99.2624,99.2372,99.2456,55736.0
2017-09-22 11:30:00,118.19,118.23,118.18,118.22,38426.0,99.2456,99.2792,99.2372,99.2708,38426.0
2017-09-22 11:35:00,118.22,118.24,118.21,118.23,12554.0,99.2708,99.2876,99.2624,99.2792,12554.0
2017-09-22 11:40:00,118.23,118.26,118.23,118.25,13836.0,99.2792,99.3044,99.2792,99.296,13836.0
2017-09-22 11:45:00,118.24,118.25,118.23,118.23,5185.0,99.2876,99.296,99.2792,99.2792,5185.0
2017-09-22 11:50:00,118.24,118.27,118.24,118.25,8008.0,99.2876,99.3128,99.2876,99.296,8008.0
2017-09-22 11:55:00,118.26,118.3,118.26,118.3,3316.0,99.3044,99.338,99.3044,99.338,3316.0
2017-09-22 12:00:00,118.29,118.32,118.29,118.32,4483.0,99.3296,99.3547,99.3296,99.3547,4483.0
2017-09-22 12:05:00,118.32,118.32,118.3,118.3,4370.0,99.3547,99.3547,99.338,99.338,4370.0
2017-09-22 12:10:00,118.31,118.33,118.29,118.3,5268.0,99.3464,99.3631,99.3296,99.338,5268.0
2017-09-22 12:15:00,118.29,118.3,118.26,118.27,2425.0,99.3296,99.338,99.3044,99.3128,2425.0
2017-09-22 12:20:00,118.26,118.27,118.26,118.27,1172.0,99.3044,99.3128,99.3044,99.3128,1172.0
2017-09-22 12:25:00,118.26,118.27,118.25,118.25,3800.0,99.3044,99.3128,99.296,99.296,3800.0
2017-09-22 12:30:00,118.25,118.25,118.24,118.24,1436.0,99.296,99.296,99.2876,99.2876,1436.0
2017-09-22 12:35:00,118.25,118.26,118.22,118.23,2371.0,99.296,99.3044,99.2708,99.2792,2371.0
2017-09-22 12:40:00,118.22,118.23,118.22,118.22,3106.0,99.2708,99.2792,99.2708,99.2708,3106.0
2017-09-22 12:45:00,118.21,118.22,118.21,118.21,1467.0,99.2624,99.2708,99.2624,99.2624,1467.0
2017-09-22 12:50:00,118.21,118.22,118.21,118.22,2368.0,99.2624,99.2708,99.2624,99.2708,2368.0
2017-09-22 12:55:00,118.21,118.23,118.2,118.22,3930.0,99.2624,99.2792,99.254,99.2708,3930.0
2017-09-22 13:00:00,118.22,118.23,118.21,118.23,403.0,99.2708,99.2792,99.2624,99.2792,403.0
2017-09-22 13:05:00,118.23,118.24,118.22,118.22,2144.0,99.2792,99.2876,99.2708,99.2708,2144.0
2017-09-22 13:10:00,118.23,118.23,118.21,118.22,1936.0,99.2792,99.2792,99.2624,99.2708,1936.0
2017-09-22 13:15:00,118.22,118.23,118.21,118.21,1207.0,99.2708,99.2792,99.2624,99.2624,1207.0
2017-09-22 13:20:00,118.22,118.23,118.2,118.22,2928.0,99.2708,99.2792,99.254,99.2708,2928.0
2017-09-22 13:25:00,118.23,118.23,118.21,118.22,6078.0,99.2792,99.2792,99.2624,99.2708,6078.0
2017-09-22 13:30:00,118.2,118.22,118.2,118.22,6932.0,99.254,99.2708,99.254,99.2708,6932.0
2017-09-22 13:35:00,118.23,118.24,118.23,118.23,704.0,99.2792,99.2876,99.2792,99.2792,704.0
2017-09-22 13:40:00,118.24,118.24,118.23,118.24,2554.0,99.2876,99.2876,99.2792,99.2876,2554.0
2017-09-22 13:45:00,118.25,118.25,118.23,118.24,1741.0,99.296,99.296,99.2792,99.2876,1741.0
2017-09-22 13:50:00,118.24,118.24,118.2,118.21,4719.0,99.2876,99.2876,99.254,99.2624,4719.0
2017-09-22 13:55:00,118.21,118.22,118.19,118.22,3495.0,99.2624,99.2708,99.2456,99.2708,3495.0
2017-09-22 14:00:00,118.22,118.22,118.17,118.18,37068.0,99.2708,99.2708,99.2288,99.2372,37068.0
2017-09-22 14:05:00,118.19,118.2,118.17,118.18,16678.0,99.2456,99.254,99.2288,99.2372,16678.0
2017-09-22 14:10:00,118.17,118.18,118.17,118.17,964.0,99.2288,99.2372,99.2288,99.2288,964.0
2017-09-22 14:15:00,118.17,118.19,118.16,118.18,4320.0,99.2288,99.2456,99.2204,99.2372,4320.0
2017-09-22 14:20:00,118.19,118.21,118.18,118.2,26271.0,99.2456,99.2624,99.2372,99.254,26271.0
2017-09-22 14:25:00,118.2,118.2,118.19,118.19,6847.0,99.254,99.254,99.2456,99.2456,6847.0
2017-09-22 14:30:00,118.19,118.21,118.19,118.2,6294.0,99.2456,99.2624,99.2456,99.254,6294.0
2017-09-22 14:35:00,118.21,118.22,118.2,118.21,3524.0,99.2624,99.2708,99.254,99.2624,3524.0
2017-09-22 14:40:00,118.22,118.22,118.2,118.2,30367.0,99.2708,99.2708,99.254,99.254,30367.0
2017-09-22 14:45:00,118.2,118.21,118.19,118.21,2267.0,99.254,99.2624,99.2456,99.2624,2267.0
2017-09-22 14:50:00,118.21,118.21,118.19,118.2,3239.0,99.2624,99.2624,99.2456,99.254,3239.0
2017-09-22 14:55:00,118.2,118.21,118.19,118.21,22694.0,99.254,99.2624,99.2456,99.2624,22694.0
2017-09-22 15:00:00,118.21,118.23,118.2,118.22,74722.0,99.2624,99.2792,99.254,99.2708,74722.0
2017-09-22 15:05:00,118.22,118.23,118.21,118.22,11794.0,99.2708,99.2792,99.2624,99.2708,11794.0
2017-09-22 15:10:00,118.22,118.24,118.21,118.23,30303.0,99.2708,99.2876,99.2624,99.2792,30303.0
2017-09-22 15:15:00,118.24,118.25,118.23,118.24,12658.0,99.2876,99.296,99.2792,99.2876,12658.0
2017-09-22 15:20:00,118.25,118.25,118.23,118.25,7869.0,99.296,99.296,99.2792,99.296,7869.0
2017-09-22 15:25:00,118.25,118.26,118.23,118.25,14771.0,99.296,99.3044,99.2792,99.296,14771.0
2017-09-22 15:30:00,118.26,118.26,118.25,118.25,18215.0,99.3044,99.3044,99.296,99.296,18215.0
2017-09-22 15:35:00,118.26,118.27,118.25,118.27,23182.0,99.3044,99.3128,99.296,99.3128,23182.0
2017-09-22 15:40:00,118.28,118.31,118.28,118.3,17441.0,99.3212,99.3464,99.3212,99.338,17441.0
2017-09-22 15:45:00,118.31,118.33,118.3,118.32,14925.0,99.3464,99.3631,99.338,99.3547,14925.0
2017-09-22 15:50:00,118.33,118.33,118.32,118.33,4242.0,99.3631,99.3631,99.3547,99.3631,4242.0
2017-09-22 15:55:00,118.33,118.37,118.27,118.28,134470.0,99.3631,99.3967,99.3128,99.3212,134470.0
2017-09-25 09:30:00,118.21,118.43,118.21,118.43,34927.0,99.2624,99.4471,99.2624,99.4471,34927.0
2017-09-25 09:35:00,118.44,118.52,118.44,118.51,43799.0,99.4555,99.5227,99.4555,99.5143,43799.0
2017-09-25 09:40:00,118.51,118.56,118.5,118.55,32961.0,99.5143,99.5563,99.5059,99.5479,32961.0
2017-09-25 09:45:00,118.55,118.61,118.54,118.59,17906.0,99.5479,99.5983,99.5395,99.5815,17906.0
2017-09-25 09:50:00,118.59,118.59,118.54,118.58,28506.0,99.5815,99.5815,99.5395,99.5731,28506.0
2017-09-25 09:55:00,118.58,118.61,118.57,118.6,10708.0,99.5731,99.5983,99.5647,99.5899,10708.0
2017-09-25 10:00:00,118.61,118.63,118.58,118.59,12963.0,99.5983,99.6151,99.5731,99.5815,12963.0
2017-09-25 10:05:00,118.59,118.66,118.59,118.66,11582.0,99.5815,99.6403,99.5815,99.6403,11582.0
2017-09-25 10:10:00,118.66,118.7,118.65,118.69,17820.0,99.6403,99.6738,99.6319,99.6654,17820.0
2017-09-25 10:15:00,118.68,118.74,118.67,118.74,16757.0,99.657,99.7074,99.6486,99.7074,16757.0
2017-09-25 10:20:00,118.74,118.77,118.73,118.76,6570.0,99.7074,99.7326,99.699,99.7242,6570.0
2017-09-25 10:25:00,118.76,118.78,118.74,118.76,15613.0,99.7242,99.741,99.7074,99.7242,15613.0
2017-09-25 10:30:00,118.76,118.8,118.75,118.8,9643.0,99.7242,99.7578,99.7158,99.7578,9643.0
2017-09-25 10:35:00,118.8,118.81,118.68,118.69,10648.0,99.7578,99.7662,99.657,99.6654,10648.0
2017-09-25 10:40:00,118.69,118.69,118.63,118.66,15172.0,99.6654,99.6654,99.6151,99.6403,15172.0
2017-09-25 10:45:00,118.66,118.68,118.64,118.65,16991.0,99.6403,99.657,99.6235,99.6319,16991.0
2017-09-25 10:50:00,118.65,118.65,118.52,118.53,13932.0,99.6319,99.6319,99.5227,99.5311,13932.0
2017-09-25 10:55:00,118.52,118.54,118.47,118.49,5016.0,99.5227,99.5395,99.4807,99.4975,5016.0
2017-09-25 11:00:00,118.46,118.47,118.2,118.21,21648.0,99.4723,99.4807,99.254,99.2624,21648.0
2017-09-25 11:05:00,118.25,118.34,118.25,118.3,9512.0,99.296,99.3715,99.296,99.338,9512.0
2017-09-25 11:10:00,118.33,118.39,118.31,118.39,9527.0,99.3631,99.4135,99.3464,99.4135,9527.0
2017-09-25 11:15:00,118.39,118.41,118.37,118.4,8466.0,99.4135,99.4303,99.3967,99.4219,8466.0
2017-09-25 11:20:00,118.4,118.4,118.37,118.38,2147.0,99.4219,99.4219,99.3967,99.4051,2147.0
2017-09-25 11:25:00,118.43,118.48,118.43,118.48,7893.0,99.4471,99.4891,99.4471,99.4891,7893.0
2017-09-25 11:30:00,118.47,118.47,118.45,118.47,3711.0,99.4807,99.4807,99.4639,99.4807,3711.0
2017-09-25 11:35:00,118.48,118.51,118.45,118.45,38762.0,99.4891,99.5143,99.4639,99.4639,38762.0
2017-09-25 11:40:00,118.45,118.46,118.43,118.44,5015.0,99.4639,99.4723,99.4471,99.4555,5015.0
2017-09-25 11:45:00,118.43,118.43,118.37,118.4,4725.0,99.4471,99.4471,99.3967,99.4219,4725.0
2017-09-25 11:50:00,118.4,118.41,118.38,118.4,12830.0,99.4219,99.4303,99.4051,99.4219,12830.0
2017-09-25 11:55:00,118.4,118.42,118.39,118.41,4021.0,99.4219,99.4387,99.4135,99.4303,4021.0
2017-09-25 12:00:00,118.4,118.41,118.34,118.35,19713.0,99.4219,99.4303,99.3715,99.3799,19713.0
2017-09-25 12:05:00,118.36,118.38,118.34,118.35,21443.0,99.3883,99.4051,99.3715,99.3799,21443.0
2017-09-25 12:10:00,118.33,118.36,118.31,118.31,11871.0,99.3631,99.3883,99.3464,99.3464,11871.0
2017-09-25 12:15:00,118.33,118.33,118.29,118.32,5962.0,99.3631,99.3631,99.3296,99.3547,5962.0
2017-09-25 12:20:00,118.31,118.38,118.29,118.37,6692.0,99.3464,99.4051,99.3296,99.3967,6692.0
2017-09-25 12:25:00,118.37,118.47,118.37,118.46,5727.0,99.3967,99.4807,99.3967,99.4723,5727.0
2017-09-25 12:30:00,118.47,118.47,118.42,118.42,8339.0,99.4807,99.4807,99.4387,99.4387,8339.0
2017-09-25 12:35:00,118.43,118.51,118.42,118.5,12323.0,99.4471,99.5143,99.4387,99.5059,12323.0
2017-09-25 12:40:00,118.5,118.52,118.49,118.52,42414.0,99.5059,99.5227,99.4975,99.5227,42414.0
2017-09-25 12:45:00,118.52,118.52,118.5,118.51,4016.0,99.5227,99.5227,99.5059,99.5143,4016.0
2017-09-25 12:50:00,118.51,118.55,118.5,118.53,10420.0,99.5143,99.5479,99.5059,99.5311,10420.0
2017-09-25 12:55:00,118.5,118.55,118.5,118.52,8614.0,99.5059,99.5479,99.5059,99.5227,8614.0
2017-09-25 13:00:00,118.51,118.54,118.51,118.52,5668.0,99.5143,99.5395,99.5143,99.5227,5668.0
2017-09-25 13:05:00,118.53,118.54,118.5,118.52,6096.0,99.5311,99.5395,99.5059,99.5227,6096.0
2017-09-25 13:10:00,118.52,118.53,118.51,118.53,2600.0,99.5227,99.5311,99.5143,99.5311,2600.0
2017-09-25 13:15:00,118.53,118.54,118.52,118.54,6781.0,99.5311,99.5395,99.5227,99.5395,6781.0
2017-09-25 13:20:00,118.53,118.53,118.52,118.53,2940.0,99.5311,99.5311,99.5227,99.5311,2940.0
2017-09-25 13:25:00,118.52,118.53,118.51,118.51,11307.0,99.5227,99.5311,99.5143,99.5143,11307.0
2017-09-25 13:30:00,118.51,118.52,118.48,118.52,15536.0,99.5143,99.5227,99.4891,99.5227,15536.0
2017-09-25 13:35:00,118.52,118.57,118.51,118.57,12382.0,99.5227,99.5647,99.5143,99.5647,12382.0
2017-09-25 13:40:00,118.57,118.6,118.56,118.57,8855.0,99.5647,99.5899,99.5563,99.5647,8855.0
2017-09-25 13:45:00,118.57,118.57,118.55,118.56,10083.0,99.5647,99.5647,99.5479,99.5563,10083.0
2017-09-25 13:50:00,118.56,118.57,118.55,118.55,5842.0,99.5563,99.5647,99.5479,99.5479,5842.0
2017-09-25 13:55:00,118.56,118.56,118.54,118.55,5258.0,99.5563,99.5563,99.5395,99.5479,5258.0
2017-09-25 14:00:00,118.55,118.59,118.54,118.57,9139.0,99.5479,99.5815,99.5395,99.5647,9139.0
2017-09-25 14:05:00,118.58,118.59,118.56,118.58,9600.0,99.5731,99.5815,99.5563,99.5731,9600.0
2017-09-25 14:10:00,118.55,118.55,118.53,118.54,14698.0,99.5479,99.5479,99.5311,99.5395,14698.0
2017-09-25 14:15:00,118.55,118.57,118.54,118.56,7445.0,99.5479,99.5647,99.5395,99.5563,7445.0
2017-09-25 14:20:00,118.56,118.56,118.53,118.55,7608.0,99.5563,99.5563,99.5311,99.5479,7608.0
2017-09-25 14:25:00,118.55,118.55,118.52,118.53,9744.0,99.5479,99.5479,99.5227,99.5311,9744.0
2017-09-25 14:30:00,118.53,118.53,118.49,118.5,17075.0,99.5311,99.5311,99.4975,99.5059,17075.0
2017-09-25 14:35:00,118.48,118.5,118.46,118.49,12584.0,99.4891,99.5059,99.4723,99.4975,12584.0
2017-09-25 14:40:00,118.5,118.52,118.49,118.51,19720.0,99.5059,99.5227,99.4975,99.5143,19720.0
2017-09-25 14:45:00,118.5,118.53,118.5,118.52,6500.0,99.5059,99.5311,99.5059,99.5227,6500.0
2017-09-25 14:50:00,118.52,118.56,118.51,118.55,92214.0,99.5227,99.5563,99.5143,99.5479,92214.0
2017-09-25 14:55:00,118.56,118.58,118.55,118.56,11011.0,99.5563,99.5731,99.5479,99.5563,11011.0
2017-09-25 15:00:00,118.56,118.57,118.53,118.54,9058.0,99.5563,99.5647,99.5311,99.5395,9058.0
2017-09-25 15:05:00,118.53,118.59,118.53,118.57,17221.0,99.5311,99.5815,99.5311,99.5647,17221.0
2017-09-25 15:10:00,118.56,118.6,118.54,118.58,11566.0,99.5563,99.5899,99.5395,99.5731,11566.0
2017-09-25 15:15:00,118.58,118.6,118.57,118.59,12099.0,99.5731,99.5899,99.5647,99.5815,12099.0
2017-09-25 15:20:00,118.59,118.65,118.56,118.65,25312.0,99.5815,99.6319,99.5563,99.6319,25312.0
2017-09-25 15:25:00,118.65,118.66,118.63,118.65,5990.0,99.6319,99.6403,99.6151,99.6319,5990.0
2017-09-25 15:30:00,118.63,118.66,118.62,118.63,17371.0,99.6151,99.6403,99.6067,99.6151,17371.0
2017-09-25 15:35:00,118.63,118.64,118.6,118.62,19713.0,99.6151,99.6235,99.5899,99.6067,19713.0
2017-09-25 15:40:00,118.62,118.62,118.57,118.59,13011.0,99.6067,99.6067,99.5647,99.5815,13011.0
2017-09-25 15:45:00,118.58,118.67,118.58,118.67,21984.0,99.5731,99.6486,99.5731,99.6486,21984.0
2017-09-25 15:50:00,118.66,118.66,118.61,118.62,21172.0,99.6403,99.6403,99.5983,99.6067,21172.0
2017-09-25 15:55:00,118.62,118.65,118.61,118.64,99474.0,99.6067,99.6319,99.5983,99.6235,99474.0
2017-09-26 09:30:00,118.0,118.02,117.96,117.99,44026.0,99.6427,99.6596,99.6089,99.6342,44026.0
2017-09-26 09:35:00,118.0,118.09,117.99,118.03,16519.0,99.6427,99.7187,99.6342,99.668,16519.0
2017-09-26 09:40:00,118.01,118.02,117.94,117.96,18117.0,99.6511,99.6596,99.592,99.6089,18117.0
2017-09-26 09:45:00,118.0,118.05,117.96,118.05,5074.0,99.6427,99.6849,99.6089,99.6849,5074.0
2017-09-26 09:50:00,118.07,118.13,118.06,118.12,7729.0,99.7018,99.7525,99.6934,99.744,7729.0
2017-09-26 09:55:00,118.1,118.12,118.06,118.12,11199.0,99.7271,99.744,99.6934,99.744,11199.0
2017-09-26 10:00:00,118.12,118.12,118.02,118.03,22087.0,99.744,99.744,99.6596,99.668,22087.0
2017-09-26 10:05:00,118.04,118.08,118.03,118.08,7445.0,99.6765,99.7102,99.668,99.7102,7445.0
2017-09-26 10:10:00,118.08,118.09,118.05,118.07,4456.0,99.7102,99.7187,99.6849,99.7018,4456.0
2017-09-26 10:15:00,118.06,118.11,118.05,118.11,7373.0,99.6934,99.7356,99.6849,99.7356,7373.0
2017-09-26 10:20:00,118.11,118.13,118.04,118.04,7731.0,99.7356,99.7525,99.6765,99.6765,7731.0
2017-09-26 10:25:00,118.04,118.06,118.04,118.06,7136.0,99.6765,99.6934,99.6765,99.6934,7136.0
2017-09-26 10:30:00,118.05,118.06,118.01,118.03,20086.0,99.6849,99.6934,99.6511,99.668,20086.0
2017-09-26 10:35:00,118.03,118.05,118.02,118.05,7496.0,99.668,99.6849,99.6596,99.6849,7496.0
2017-09-26 10:40:00,118.04,118.09,118.03,118.08,9040.0,99.6765,99.7187,99.668,99.7102,9040.0
2017-09-26 10:45:00,118.08,118.09,118.01,118.01,32264.0,99.7102,99.7187,99.6511,99.6511,32264.0
2017-09-26 10:50:00,118.01,118.02,117.99,118.01,9813.0,99.6511,99.6596,99.6342,99.6511,9813.0
2017-09-26 10:55:00,118.01,118.03,117.99,118.01,7079.0,99.6511,99.668,99.6342,99.6511,7079.0
2017-09-26 11:00:00,118.0,118.02,117.99,118.02,8069.0,99.6427,99.6596,99.6342,99.6596,8069.0
2017-09-26 11:05:00,118.05,118.05,118.03,118.03,14038.0,99.6849,99.6849,99.668,99.668,14038.0
2017-09-26 11:10:00,118.01,118.04,118.01,118.02,7184.0,99.6511,99.6765,99.6511,99.6596,7184.0
2017-09-26 11:15:00,118.02,118.05,118.01,118.04,18350.0,99.6596,99.6849,99.6511,99.6765,18350.0
2017-09-26 11:20:00,118.04,118.05,118.03,118.04,1953.0,99.6765,99.6849,99.668,99.6765,1953.0
2017-09-26 11:25:00,118.04,118.05,117.94,117.98,31689.0,99.6765,99.6849,99.592,99.6258,31689.0
2017-09-26 11:30:00,117.98,118.03,117.97,118.03,54312.0,99.6258,99.668,99.6174,99.668,54312.0
2017-09-26 11:35:00,118.03,118.06,118.01,118.06,34563.0,99.668,99.6934,99.6511,99.6934,34563.0
2017-09-26 11:40:00,118.05,118.06,118.04,118.05,22294.0,99.6849,99.6934,99.6765,99.6849,22294.0
2017-09-26 11:45:00,118.05,118.09,118.03,118.06,32323.0,99.6849,99.7187,99.668,99.6934,32323.0
2017-09-26 11:50:00,118.07,118.08,118.04,118.05,5956.0,99.7018,99.7102,99.6765,99.6849,5956.0
2017-09-26 11:55:00,118.04,118.08,118.03,118.08,5680.0,99.6765,99.7102,99.668,99.7102,5680.0
2017-09-26 12:00:00,118.08,118.1,118.07,118.07,5259.0,99.7102,99.7271,99.7018,99.7018,5259.0
2017-09-26 12:05:00,118.08,118.08,118.04,118.04,3875.0,99.7102,99.7102,99.6765,99.6765,3875.0
2017-09-26 12:10:00,118.04,118.05,118.03,118.03,2286.0,99.6765,99.6849,99.668,99.668,2286.0
2017-09-26 12:15:00,118.04,118.05,118.03,118.04,6823.0,99.6765,99.6849,99.668,99.6765,6823.0
2017-09-26 12:20:00,118.05,118.05,118.03,118.04,3220.0,99.6849,99.6849,99.668,99.6765,3220.0
2017-09-26 12:25:00,118.04,118.08,117.99,118.07,15600.0,99.6765,99.7102,99.6342,99.7018,15600.0
2017-09-26 12:30:00,118.08,118.11,118.03,118.04,13081.0,99.7102,99.7356,99.668,99.6765,13081.0
2017-09-26 12:35:00,118.05,118.05,117.98,118.01,15719.0,99.6849,99.6849,99.6258,99.6511,15719.0
2017-09-26 12:40:00,117.99,118.06,117.99,118.06,23796.0,99.6342,99.6934,99.6342,99.6934,23796.0
2017-09-26 12:45:00,118.09,118.1,118.04,118.1,5085.0,99.7187,99.7271,99.6765,99.7271,5085.0
2017-09-26 12:50:00,118.13,118.13,118.08,118.09,5403.0,99.7525,99.7525,99.7102,99.7187,5403.0
2017-09-26 12:55:00,118.08,118.09,118.05,118.05,6265.0,99.7102,99.7187,99.6849,99.6849,6265.0
2017-09-26 13:00:00,118.06,118.08,118.03,118.04,4814.0,99.6934,99.7102,99.668,99.6765,4814.0
2017-09-26 13:05:00,118.05,118.05,118.03,118.04,2663.0,99.6849,99.6849,99.668,99.6765,2663.0
2017-09-26 13:10:00,118.01,118.06,118.01,118.04,7202.0,99.6511,99.6934,99.6511,99.6765,7202.0
2017-09-26 13:15:00,118.04,118.06,118.04,118.06,4588.0,99.6765,99.6934,99.6765,99.6934,4588.0
2017-09-26 13:20:00,118.06,118.07,118.04,118.04,926.0,99.6934,99.7018,99.6765,99.6765,926.0
2017-09-26 13:25:00,118.04,118.04,118.01,118.02,2688.0,99.6765,99.6765,99.6511,99.6596,2688.0
2017-09-26 13:30:00,118.03,118.05,118.02,118.03,4317.0,99.668,99.6849,99.6596,99.668,4317.0
2017-09-26 13:35:00,118.02,118.04,118.01,118.02,18649.0,99.6596,99.6765,99.6511,99.6596,18649.0
2017-09-26 13:40:00,118.05,118.08,118.04,118.07,4411.0,99.6849,99.7102,99.6765,99.7018,4411.0
2017-09-26 13:45:00,118.07,118.09,118.05,118.07,9147.0,99.7018,99.7187,99.6849,99.7018,9147.0
2017-09-26 13:50:00,118.08,118.12,118.08,118.12,18307.0,99.7102,99.744,99.7102,99.744,18307.0
2017-09-26 13:55:00,118.12,118.13,118.09,118.09,15669.0,99.744,99.7525,99.7187,99.7187,15669.0
2017-09-26 14:00:00,118.11,118.11,118.04,118.05,41381.0,99.7356,99.7356,99.6765,99.6849,41381.0
2017-09-26 14:05:00,118.04,118.05,118.02,118.03,10351.0,99.6765,99.6849,99.6596,99.668,10351.0
2017-09-26 14:10:00,118.03,118.03,118.02,118.02,6469.0,99.668,99.668,99.6596,99.6596,6469.0
2017-09-26 14:15:00,118.01,118.01,117.99,118.0,16021.0,99.6511,99.6511,99.6342,99.6427,16021.0
2017-09-26 14:20:00,118.0,118.03,117.99,117.99,7125.0,99.6427,99.668,99.6342,99.6342,7125.0
2017-09-26 14:25:00,118.0,118.01,117.98,118.01,17173.0,99.6427,99.6511,99.6258,99.6511,17173.0
2017-09-26 14:30:00,118.01,118.02,118.0,118.01,2275.0,99.6511,99.6596,99.6427,99.6511,2275.0
2017-09-26 14:35:00,118.01,118.02,118.0,118.01,7050.0,99.6511,99.6596,99.6427,99.6511,7050.0
2017-09-26 14:40:00,118.0,118.02,117.99,118.0,34097.0,99.6427,99.6596,99.6342,99.6427,34097.0
2017-09-26 14:45:00,118.0,118.02,118.0,118.01,20629.0,99.6427,99.6596,99.6427,99.6511,20629.0
2017-09-26 14:50:00,118.03,118.05,118.02,118.03,8276.0,99.668,99.6849,99.6596,99.668,8276.0
2017-09-26 14:55:00,118.03,118.04,118.0,118.03,6737.0,99.668,99.6765,99.6427,99.668,6737.0
2017-09-26 15:00:00,118.01,118.04,118.01,118.03,9967.0,99.6511,99.6765,99.6511,99.668,9967.0
2017-09-26 15:05:00,118.04,118.06,118.03,118.05,5064.0,99.6765,99.6934,99.668,99.6849,5064.0
2017-09-26 15:10:00,118.06,118.06,118.03,118.04,8727.0,99.6934,99.6934,99.668,99.6765,8727.0
2017-09-26 15:15:00,118.05,118.08,118.04,118.08,5037.0,99.6849,99.7102,99.6765,99.7102,5037.0
2017-09-26 15:20:00,118.09,118.09,118.07,118.09,9763.0,99.7187,99.7187,99.7018,99.7187,9763.0
2017-09-26 15:25:00,118.08,118.09,118.08,118.09,2178.0,99.7102,99.7187,99.7102,99.7187,2178.0
2017-09-26 15:30:00,118.1,118.1,118.05,118.06,5513.0,99.7271,99.7271,99.6849,99.6934,5513.0
2017-09-26 15:35:00,118.07,118.09,118.06,118.09,5966.0,99.7018,99.7187,99.6934,99.7187,5966.0
2017-09-26 15:40:00,118.09,118.09,118.02,118.03,8454.0,99.7187,99.7187,99.6596,99.668,8454.0
2017-09-26 15:45:00,118.02,118.05,118.01,118.01,10694.0,99.6596,99.6849,99.6511,99.6511,10694.0
2017-09-26 15:50:00,118.01,118.02,117.98,117.99,13233.0,99.6511,99.6596,99.6258,99.6342,13233.0
2017-09-26 15:55:00,117.98,117.98,117.89,117.94,51700.0,99.6258,99.6258,99.5498,99.592,51700.0
2017-09-27 09:30:00,118.42,118.42,118.29,118.36,20328.0,99.9974,99.9974,99.8876,99.9467,20328.0
2017-09-27 09:35:00,118.37,118.39,118.25,118.27,23692.0,99.9551,99.972,99.8538,99.8707,23692.0
2017-09-27 09:40:00,118.28,118.28,118.22,118.22,9129.0,99.8791,99.8791,99.8285,99.8285,9129.0
2017-09-27 09:45:00,118.22,118.23,118.13,118.14,5891.0,99.8285,99.8369,99.7525,99.7609,5891.0
2017-09-27 09:50:00,118.14,118.16,118.11,118.13,27376.0,99.7609,99.7778,99.7356,99.7525,27376.0
2017-09-27 09:55:00,118.15,118.16,118.14,118.14,15507.0,99.7694,99.7778,99.7609,99.7609,15507.0
2017-09-27 10:00:00,118.15,118.17,118.14,118.15,20317.0,99.7694,99.7862,99.7609,99.7694,20317.0
2017-09-27 10:05:00,118.15,118.15,118.06,118.09,36574.0,99.7694,99.7694,99.6934,99.7187,36574.0
2017-09-27 10:10:00,118.09,118.12,118.08,118.12,16924.0,99.7187,99.744,99.7102,99.744,16924.0
2017-09-27 10:15:00,118.1,118.13,118.1,118.1,8015.0,99.7271,99.7525,99.7271,99.7271,8015.0
2017-09-27 10:20:00,118.11,118.13,118.09,118.1,13855.0,99.7356,99.7525,99.7187,99.7271,13855.0
2017-09-27 10:25:00,118.09,118.09,118.04,118.05,18252.0,99.7187,99.7187,99.6765,99.6849,18252.0
2017-09-27 10:30:00,118.04,118.05,117.94,117.95,8135.0,99.6765,99.6849,99.592,99.6005,8135.0
2017-09-27 10:35:00,117.95,117.96,117.89,117.91,6766.0,99.6005,99.6089,99.5498,99.5667,6766.0
2017-09-27 10:40:00,117.91,117.91,117.87,117.9,9815.0,99.5667,99.5667,99.5329,99.5583,9815.0
2017-09-27 10:45:00,117.9,117.91,117.86,117.86,18010.0,99.5583,99.5667,99.5245,99.5245,18010.0
2017-09-27 10:50:00,117.86,117.86,117.72,117.75,24599.0,99.5245,99.5245,99.4063,99.4316,24599.0
2017-09-27 10:55:00,117.74,117.83,117.73,117.82,17511.0,99.4231,99.4991,99.4147,99.4907,17511.0
2017-09-27 11:00:00,117.81,117.87,117.81,117.82,16015.0,99.4823,99.5329,99.4823,99.4907,16015.0
2017-09-27 11:05:00,117.82,117.89,117.81,117.87,2369106.0,99.4907,99.5498,99.4823,99.5329,2369106.0
2017-09-27 11:10:00,117.87,117.91,117.83,117.89,32826.0,99.5329,99.5667,99.4991,99.5498,32826.0
2017-09-27 11:15:00,117.9,117.91,117.88,117.89,15836.0,99.5583,99.5667,99.5414,99.5498,15836.0
2017-09-27 11:20:00,117.89,117.9,117.87,117.88,5766.0,99.5498,99.5583,99.5329,99.5414,5766.0
2017-09-27 11:25:00,117.88,117.88,117.85,117.87,36329.0,99.5414,99.5414,99.516,99.5329,36329.0
2017-09-27 11:30:00,117.87,117.89,117.84,117.84,16545.0,99.5329,99.5498,99.5076,99.5076,16545.0
2017-09-27 11:35:00,117.85,117.91,117.84,117.91,26926.0,99.516,99.5667,99.5076,99.5667,26926.0
2017-09-27 11:40:00,117.9,117.91,117.87,117.88,15766.0,99.5583,99.5667,99.5329,99.5414,15766.0
2017-09-27 11:45:00,117.88,117.88,117.83,117.84,8138.0,99.5414,99.5414,99.4991,99.5076,8138.0
2017-09-27 11:50:00,117.84,117.87,117.83,117.86,3955.0,99.5076,99.5329,99.4991,99.5245,3955.0
2017-09-27 11:55:00,117.86,117.87,117.85,117.85,6867.0,99.5245,99.5329,99.516,99.516,6867.0
2017-09-27 12:00:00,117.85,117.85,117.8,117.81,7008.0,99.516,99.516,99.4738,99.4823,7008.0
2017-09-27 12:05:00,117.8,117.86,117.78,117.85,23118.0,99.4738,99.5245,99.4569,99.516,23118.0
2017-09-27 12:10:00,117.86,117.88,117.84,117.85,20620.0,99.5245,99.5414,99.5076,99.516,20620.0
2017-09-27 12:15:00,117.85,117.86,117.82,117.84,26758.0,99.516,99.5245,99.4907,99.5076,26758.0
2017-09-27 12:20:00,117.84,117.85,117.82,117.82,3273.0,99.5076,99.516,99.4907,99.4907,3273.0
2017-09-27 12:25:00,117.82,117.83,117.81,117.82,6965.0,99.4907,99.4991,99.4823,99.4907,6965.0
2017-09-27 12:30:00,117.83,117.84,117.8,117.84,37516.0,99.4991,99.5076,99.4738,99.5076,37516.0
2017-09-27 12:35:00,117.84,117.9,117.83,117.89,20062.0,99.5076,99.5583,99.4991,99.5498,20062.0
2017-09-27 12:40:00,117.9,117.94,117.88,117.92,17226.0,99.5583,99.592,99.5414,99.5751,17226.0
2017-09-27 12:45:00,117.93,117.95,117.91,117.93,27164.0,99.5836,99.6005,99.5667,99.5836,27164.0
2017-09-27 12:50:00,117.92,117.98,117.92,117.96,41476.0,99.5751,99.6258,99.5751,99.6089,41476.0
2017-09-27 12:55:00,117.96,117.99,117.94,117.99,11079.0,99.6089,99.6342,99.592,99.6342,11079.0
2017-09-27 13:00:00,118.0,118.04,117.99,118.02,72653.0,99.6427,99.6765,99.6342,99.6596,72653.0
2017-09-27 13:05:00,118.02,118.02,118.0,118.01,14498.0,99.6596,99.6596,99.6427,99.6511,14498.0
2017-09-27 13:10:00,118.01,118.04,118.0,118.04,20559.0,99.6511,99.6765,99.6427,99.6765,20559.0
2017-09-27 13:15:00,118.04,118.04,118.01,118.02,10675.0,99.6765,99.6765,99.6511,99.6596,10675.0
2017-09-27 13:20:00,118.02,118.02,118.0,118.01,7428.0,99.6596,99.6596,99.6427,99.6511,7428.0
2017-09-27 13:25:00,118.01,118.02,117.99,118.01,17146.0,99.6511,99.6596,99.6342,99.6511,17146.0
2017-09-27 13:30:00,118.0,118.01,117.97,117.98,30198.0,99.6427,99.6511,99.6174,99.6258,30198.0
2017-09-27 13:35:00,117.98,118.01,117.97,118.01,9738.0,99.6258,99.6511,99.6174,99.6511,9738.0
2017-09-27 13:40:00,118.0,118.05,118.0,118.05,17701.0,99.6427,99.6849,99.6427,99.6849,17701.0
2017-09-27 13:45:00,118.05,118.05,118.03,118.04,10775.0,99.6849,99.6849,99.668,99.6765,10775.0
2017-09-27 13:50:00,118.04,118.07,118.04,118.07,10252.0,99.6765,99.7018,99.6765,99.7018,10252.0
2017-09-27 13:55:00,118.07,118.13,118.07,118.13,10624.0,99.7018,99.7525,99.7018,99.7525,10624.0
2017-09-27 14:00:00,118.14,118.2,118.14,118.19,7407.0,99.7609,99.8116,99.7609,99.8031,7407.0
2017-09-27 14:05:00,118.19,118.19,118.12,118.14,35323.0,99.8031,99.8031,99.744,99.7609,35323.0
2017-09-27 14:10:00,118.14,118.21,118.14,118.18,24282.0,99.7609,99.82,99.7609,99.7947,24282.0
2017-09-27 14:15:00,118.17,118.32,118.17,118.3,31924.0,99.7862,99.9129,99.7862,99.896,31924.0
2017-09-27 14:20:00,118.29,118.33,118.25,118.26,15115.0,99.8876,99.9214,99.8538,99.8622,15115.0
2017-09-27 14:25:00,118.26,118.26,118.22,118.24,6907.0,99.8622,99.8622,99.8285,99.8454,6907.0
2017-09-27 14:30:00,118.23,118.27,118.21,118.21,7341.0,99.8369,99.8707,99.82,99.82,7341.0
2017-09-27 14:35:00,118.21,118.23,118.2,118.23,11404.0,99.82,99.8369,99.8116,99.8369,11404.0
2017-09-27 14:40:00,118.23,118.24,118.22,118.22,5809.0,99.8369,99.8454,99.8285,99.8285,5809.0
2017-09-27 14:45:00,118.22,118.24,118.21,118.21,16207.0,99.8285,99.8454,99.82,99.82,16207.0
2017-09-27 14:50:00,118.21,118.24,118.21,118.23,9304.0,99.82,99.8454,99.82,99.8369,9304.0
2017-09-27 14:55:00,118.24,118.27,118.24,118.27,13963.0,99.8454,99.8707,99.8454,99.8707,13963.0
2017-09-27 15:00:00,118.27,118.33,118.27,118.33,16021.0,99.8707,99.9214,99.8707,99.9214,16021.0
2017-09-27 15:05:00,118.32,118.36,118.3,118.31,17709.0,99.9129,99.9467,99.896,99.9045,17709.0
2017-09-27 15:10:00,118.31,118.31,118.24,118.25,18676.0,99.9045,99.9045,99.8454,99.8538,18676.0
2017-09-27 15:15:00,118.25,118.29,118.23,118.28,7668.0,99.8538,99.8876,99.8369,99.8791,7668.0
2017-09-27 15:20:00,118.28,118.34,118.28,118.32,8994.0,99.8791,99.9298,99.8791,99.9129,8994.0
2017-09-27 15:25:00,118.32,118.32,118.3,118.32,17963.0,99.9129,99.9129,99.896,99.9129,17963.0
2017-09-27 15:30:00,118.31,118.34,118.29,118.34,36112.0,99.9045,99.9298,99.8876,99.9298,36112.0
2017-09-27 15:35:00,118.34,118.35,118.32,118.34,10165.0,99.9298,99.9382,99.9129,99.9298,10165.0
2017-09-27 15:40:00,118.34,118.35,118.25,118.27,16646.0,99.9298,99.9382,99.8538,99.8707,16646.0
2017-09-27 15:45:00,118.25,118.25,118.2,118.2,11802.0,99.8538,99.8538,99.8116,99.8116,11802.0
2017-09-27 15:50:00,118.2,118.21,118.17,118.2,27094.0,99.8116,99.82,99.7862,99.8116,27094.0
2017-09-27 15:55:00,118.19,118.2,118.14,118.19,57297.0,99.8031,99.8116,99.7609,99.8031,57297.0
2017-09-28 09:30:00,118.2,118.2,118.11,118.13,41519.0,99.8116,99.8116,99.7356,99.7525,41519.0
2017-09-28 09:35:00,118.11,118.27,118.11,118.22,60729.0,99.7356,99.8707,99.7356,99.8285,60729.0
2017-09-28 09:40:00,118.22,118.28,118.17,118.19,18140.0,99.8285,99.8791,99.7862,99.8031,18140.0
2017-09-28 09:45:00,118.19,118.27,118.17,118.24,14959.0,99.8031,99.8707,99.7862,99.8454,14959.0
2017-09-28 09:50:00,118.25,118.25,118.19,118.19,9280.0,99.8538,99.8538,99.8031,99.8031,9280.0
2017-09-28 09:55:00,118.17,118.17,118.07,118.09,5147.0,99.7862,99.7862,99.7018,99.7187,5147.0
2017-09-28 10:00:00,118.11,118.13,118.1,118.12,26000.0,99.7356,99.7525,99.7271,99.744,26000.0
2017-09-28 10:05:00,118.11,118.11,118.05,118.05,16045.0,99.7356,99.7356,99.6849,99.6849,16045.0
2017-09-28 10:10:00,118.04,118.04,117.99,117.99,8475.0,99.6765,99.6765,99.6342,99.6342,8475.0
2017-09-28 10:15:00,118.0,118.01,117.96,117.97,21323.0,99.6427,99.6511,99.6089,99.6174,21323.0
2017-09-28 10:20:00,117.99,118.06,117.99,118.06,17341.0,99.6342,99.6934,99.6342,99.6934,17341.0
2017-09-28 10:25:00,118.09,118.12,118.07,118.08,10758.0,99.7187,99.744,99.7018,99.7102,10758.0
2017-09-28 10:30:00,118.06,118.06,118.01,118.01,9143.0,99.6934,99.6934,99.6511,99.6511,9143.0
2017-09-28 10:35:00,118.01,118.03,118.01,118.02,7106.0,99.6511,99.668,99.6511,99.6596,7106.0
2017-09-28 10:40:00,118.03,118.14,118.03,118.13,2149247.0,99.668,99.7609,99.668,99.7525,2149247.0
2017-09-28 10:45:00,118.12,118.16,118.11,118.16,4106.0,99.744,99.7778,99.7356,99.7778,4106.0
2017-09-28 10:50:00,118.15,118.16,118.14,118.14,10349.0,99.7694,99.7778,99.7609,99.7609,10349.0
2017-09-28 10:55:00,118.14,118.14,118.08,118.09,5086.0,99.7609,99.7609,99.7102,99.7187,5086.0
2017-09-28 11:00:00,118.09,118.11,118.08,118.11,4965.0,99.7187,99.7356,99.7102,99.7356,4965.0
2017-09-28 11:05:00,118.1,118.15,118.1,118.13,11113.0,99.7271,99.7694,99.7271,99.7525,11113.0
2017-09-28 11:10:00,118.12,118.15,118.12,118.13,1788.0,99.744,99.7694,99.744,99.7525,1788.0
2017-09-28 11:15:00,118.11,118.12,118.05,118.05,4814.0,99.7356,99.744,99.6849,99.6849,4814.0
2017-09-28 11:20:00,118.05,118.07,118.05,118.05,13171.0,99.6849,99.7018,99.6849,99.6849,13171.0
2017-09-28 11:25:00,118.04,118.11,118.04,118.11,6374.0,99.6765,99.7356,99.6765,99.7356,6374.0
2017-09-28 11:30:00,118.12,118.17,118.11,118.16,4751.0,99.744,99.7862,99.7356,99.7778,4751.0
2017-09-28 11:35:00,118.15,118.18,118.15,118.18,3975.0,99.7694,99.7947,99.7694,99.7947,3975.0
2017-09-28 11:40:00,118.18,118.22,118.17,118.2,9364.0,99.7947,99.8285,99.7862,99.8116,9364.0
2017-09-28 11:45:00,118.2,118.21,118.19,118.2,4934.0,99.8116,99.82,99.8031,99.8116,4934.0
2017-09-28 11:50:00,118.2,118.2,118.15,118.18,20333.0,99.8116,99.8116,99.7694,99.7947,20333.0
2017-09-28 11:55:00,118.19,118.2,118.14,118.17,27469.0,99.8031,99.8116,99.7609,99.7862,27469.0
2017-09-28 12:00:00,118.18,118.19,118.15,118.19,3191.0,99.7947,99.8031,99.7694,99.8031,3191.0
2017-09-28 12:05:00,118.2,118.24,118.2,118.23,3450.0,99.8116,99.8454,99.8116,99.8369,3450.0
2017-09-28 12:10:00,118.24,118.26,118.23,118.26,15105.0,99.8454,99.8622,99.8369,99.8622,15105.0
2017-09-28 12:15:00,118.25,118.29,118.25,118.29,8426.0,99.8538,99.8876,99.8538,99.8876,8426.0
2017-09-28 12:20:00,118.28,118.28,118.23,118.24,3195.0,99.8791,99.8791,99.8369,99.8454,3195.0
2017-09-28 12:25:00,118.25,118.26,118.23,118.25,5704.0,99.8538,99.8622,99.8369,99.8538,5704.0
2017-09-28 12:30:00,118.25,118.26,118.22,118.23,5799.0,99.8538,99.8622,99.8285,99.8369,5799.0
2017-09-28 12:35:00,118.23,118.25,118.22,118.23,4904.0,99.8369,99.8538,99.8285,99.8369,4904.0
2017-09-28 12:40:00,118.24,118.27,118.23,118.27,3179.0,99.8454,99.8707,99.8369,99.8707,3179.0
2017-09-28 12:45:00,118.26,118.27,118.24,118.26,6499.0,99.8622,99.8707,99.8454,99.8622,6499.0
2017-09-28 12:50:00,118.26,118.28,118.24,118.28,6485.0,99.8622,99.8791,99.8454,99.8791,6485.0
2017-09-28 12:55:00,118.28,118.31,118.27,118.31,3406.0,99.8791,99.9045,99.8707,99.9045,3406.0
2017-09-28 13:00:00,118.29,118.31,118.28,118.28,4410.0,99.8876,99.9045,99.8791,99.8791,4410.0
2017-09-28 13:05:00,118.28,118.31,118.28,118.28,3157.0,99.8791,99.9045,99.8791,99.8791,3157.0
2017-09-28 13:10:00,118.29,118.29,118.27,118.27,6437.0,99.8876,99.8876,99.8707,99.8707,6437.0
2017-09-28 13:15:00,118.27,118.3,118.27,118.3,3669.0,99.8707,99.896,99.8707,99.896,3669.0
2017-09-28 13:20:00,118.31,118.32,118.3,118.32,56176.0,99.9045,99.9129,99.896,99.9129,56176.0
2017-09-28 13:25:00,118.32,118.32,118.29,118.31,6461.0,99.9129,99.9129,99.8876,99.9045,6461.0
2017-09-28 13:30:00,118.31,118.32,118.27,118.32,13818.0,99.9045,99.9129,99.8707,99.9129,13818.0
2017-09-28 13:35:00,118.32,118.33,118.3,118.32,1824.0,99.9129,99.9214,99.896,99.9129,1824.0
2017-09-28 13:40:00,118.31,118.33,118.3,118.3,4930.0,99.9045,99.9214,99.896,99.896,4930.0
2017-09-28 13:45:00,118.29,118.32,118.29,118.32,14893.0,99.8876,99.9129,99.8876,99.9129,14893.0
2017-09-28 13:50:00,118.32,118.32,118.31,118.32,4712.0,99.9129,99.9129,99.9045,99.9129,4712.0
2017-09-28 13:55:00,118.33,118.35,118.33,118.34,6347.0,99.9214,99.9382,99.9214,99.9298,6347.0
2017-09-28 14:00:00,118.33,118.34,118.31,118.33,3392.0,99.9214,99.9298,99.9045,99.9214,3392.0
2017-09-28 14:05:00,118.33,118.34,118.32,118.33,22770.0,99.9214,99.9298,99.9129,99.9214,22770.0
2017-09-28 14:10:00,118.34,118.35,118.33,118.35,1592.0,99.9298,99.9382,99.9214,99.9382,1592.0
2017-09-28 14:15:00,118.35,118.35,118.31,118.32,3031.0,99.9382,99.9382,99.9045,99.9129,3031.0
2017-09-28 14:20:00,118.32,118.33,118.27,118.28,13534.0,99.9129,99.9214,99.8707,99.8791,13534.0
2017-09-28 14:25:00,118.27,118.28,118.25,118.26,29782.0,99.8707,99.8791,99.8538,99.8622,29782.0
2017-09-28 14:30:00,118.26,118.27,118.25,118.26,8048.0,99.8622,99.8707,99.8538,99.8622,8048.0
2017-09-28 14:35:00,118.27,118.27,118.23,118.25,5931.0,99.8707,99.8707,99.8369,99.8538,5931.0
2017-09-28 14:40:00,118.25,118.27,118.23,118.27,6806.0,99.8538,99.8707,99.8369,99.8707,6806.0
2017-09-28 14:45:00,118.27,118.27,118.23,118.24,6188.0,99.8707,99.8707,99.8369,99.8454,6188.0
2017-09-28 14:50:00,118.24,118.28,118.24,118.28,8410.0,99.8454,99.8791,99.8454,99.8791,8410.0
2017-09-28 14:55:00,118.27,118.28,118.26,118.28,2542.0,99.8707,99.8791,99.8622,99.8791,2542.0
2017-09-28 15:00:00,118.28,118.3,118.25,118.29,28305.0,99.8791,99.896,99.8538,99.8876,28305.0
2017-09-28 15:05:00,118.28,118.32,118.28,118.31,7682.0,99.8791,99.9129,99.8791,99.9045,7682.0
2017-09-28 15:10:00,118.32,118.34,118.31,118.34,4413.0,99.9129,99.9298,99.9045,99.9298,4413.0
2017-09-28 15:15:00,118.34,118.35,118.31,118.32,10249.0,99.9298,99.9382,99.9045,99.9129,10249.0
2017-09-28 15:20:00,118.31,118.32,118.26,118.26,3327.0,99.9045,99.9129,99.8622,99.8622,3327.0
2017-09-28 15:25:00,118.27,118.28,118.23,118.25,4009.0,99.8707,99.8791,99.8369,99.8538,4009.0
2017-09-28 15:30:00,118.25,118.27,118.23,118.27,5862.0,99.8538,99.8707,99.8369,99.8707,5862.0
2017-09-28 15:35:00,118.26,118.26,118.22,118.25,4699.0,99.8622,99.8622,99.8285,99.8538,4699.0
2017-09-28 15:40:00,118.26,118.3,118.26,118.3,10941.0,99.8622,99.896,99.8622,99.896,10941.0
2017-09-28 15:45:00,118.3,118.31,118.27,118.28,10273.0,99.896,99.9045,99.8707,99.8791,10273.0
2017-09-28 15:50:00,118.28,118.3,118.27,118.28,13419.0,99.8791,99.896,99.8707,99.8791,13419.0
2017-09-28 15:55:00,118.28,118.34,118.27,118.31,30762.0,99.8791,99.9298,99.8707,99.9045,30762.0
2017-09-29 09:30:00,118.29,118.29,118.16,118.28,949523.0,99.8876,99.8876,99.7778,99.8791,949523.0
2017-09-29 09:35:00,118.3,118.3,118.21,118.21,11864.0,99.896,99.896,99.82,99.82,11864.0
2017-09-29 09:40:00,118.2,118.28,118.17,118.27,15681.0,99.8116,99.8791,99.7862,99.8707,15681.0
2017-09-29 09:45:00,118.27,118.28,118.2,118.21,6876.0,99.8707,99.8791,99.8116,99.82,6876.0
2017-09-29 09:50:00,118.21,118.22,118.12,118.22,13267.0,99.82,99.8285,99.744,99.8285,13267.0
2017-09-29 09:55:00,118.23,118.29,118.21,118.28,25476.0,99.8369,99.8876,99.82,99.8791,25476.0
2017-09-29 10:00:00,118.29,118.32,118.27,118.3,22413.0,99.8876,99.9129,99.8707,99.896,22413.0
2017-09-29 10:05:00,118.29,118.32,118.26,118.29,25835.0,99.8876,99.9129,99.8622,99.8876,25835.0
2017-09-29 10:10:00,118.29,118.3,118.26,118.27,46139.0,99.8876,99.896,99.8622,99.8707,46139.0
2017-09-29 10:15:00,118.28,118.3,118.27,118.3,21229.0,99.8791,99.896,99.8707,99.896,21229.0
2017-09-29 10:20:00,118.31,118.31,118.29,118.31,15950.0,99.9045,99.9045,99.8876,99.9045,15950.0
2017-09-29 10:25:00,118.3,118.31,118.29,118.31,17305.0,99.896,99.9045,99.8876,99.9045,17305.0
2017-09-29 10:30:00,118.32,118.34,118.32,118.34,13373.0,99.9129,99.9298,99.9129,99.9298,13373.0
2017-09-29 10:35:00,118.33,118.38,118.31,118.38,27492.0,99.9214,99.9636,99.9045,99.9636,27492.0
2017-09-29 10:40:00,118.38,118.38,118.35,118.36,5447.0,99.9636,99.9636,99.9382,99.9467,5447.0
2017-09-29 10:45:00,118.36,118.36,118.33,118.35,7348.0,99.9467,99.9467,99.9214,99.9382,7348.0
2017-09-29 10:50:00,118.35,118.41,118.34,118.41,7379.0,99.9382,99.9889,99.9298,99.9889,7379.0
2017-09-29 10:55:00,118.41,118.43,118.4,118.41,6565.0,99.9889,100.0058,99.9805,99.9889,6565.0
2017-09-29 11:00:00,118.41,118.41,118.4,118.4,2393.0,99.9889,99.9889,99.9805,99.9805,2393.0
2017-09-29 11:05:00,118.41,118.43,118.4,118.41,4070.0,99.9889,100.0058,99.9805,99.9889,4070.0
2017-09-29 11:10:00,118.42,118.46,118.41,118.46,4230.0,99.9974,100.0311,99.9889,100.0311,4230.0
2017-09-29 11:15:00,118.46,118.48,118.42,118.43,15313.0,100.0311,100.048,99.9974,100.0058,15313.0
2017-09-29 11:20:00,118.42,118.45,118.41,118.41,5490.0,99.9974,100.0227,99.9889,99.9889,5490.0
2017-09-29 11:25:00,118.41,118.43,118.4,118.41,7989.0,99.9889,100.0058,99.9805,99.9889,7989.0
2017-09-29 11:30:00,118.41,118.45,118.4,118.44,10306.0,99.9889,100.0227,99.9805,100.0142,10306.0
2017-09-29 11:35:00,118.44,118.44,118.41,118.43,3151.0,100.0142,100.0142,99.9889,100.0058,3151.0
2017-09-29 11:40:00,118.43,118.45,118.42,118.44,55115.0,100.0058,100.0227,99.9974,100.0142,55115.0
2017-09-29 11:45:00,118.43,118.45,118.42,118.44,11090.0,100.0058,100.0227,99.9974,100.0142,11090.0
2017-09-29 11:50:00,118.45,118.48,118.44,118.47,21494.0,100.0227,100.048,100.0142,100.0396,21494.0
2017-09-29 11:55:00,118.46,118.49,118.45,118.48,6130.0,100.0311,100.0565,100.0227,100.048,6130.0
2017-09-29 12:00:00,118.48,118.5,118.46,118.48,17637.0,100.048,100.0649,100.0311,100.048,17637.0
2017-09-29 12:05:00,118.49,118.52,118.49,118.52,4945.0,100.0565,100.0818,100.0565,100.0818,4945.0
2017-09-29 12:10:00,118.53,118.53,118.51,118.52,8290.0,100.0902,100.0902,100.0734,100.0818,8290.0
2017-09-29 12:15:00,118.52,118.54,118.51,118.54,9314.0,100.0818,100.0987,100.0734,100.0987,9314.0
2017-09-29 12:20:00,118.54,118.55,118.54,118.54,6264.0,100.0987,100.1071,100.0987,100.0987,6264.0
2017-09-29 12:25:00,118.55,118.55,118.53,118.54,11264.0,100.1071,100.1071,100.0902,100.0987,11264.0
2017-09-29 12:30:00,118.55,118.56,118.53,118.54,13155.0,100.1071,100.1156,100.0902,100.0987,13155.0
2017-09-29 12:35:00,118.55,118.55,118.51,118.53,14302.0,100.1071,100.1071,100.0734,100.0902,14302.0
2017-09-29 12:40:00,118.52,118.52,118.5,118.51,11033.0,100.0818,100.0818,100.0649,100.0734,11033.0
2017-09-29 12:45:00,118.5,118.52,118.49,118.5,24204.0,100.0649,100.0818,100.0565,100.0649,24204.0
2017-09-29 12:50:00,118.5,118.5,118.47,118.48,16436.0,100.0649,100.0649,100.0396,100.048,16436.0
2017-09-29 12:55:00,118.48,118.5,118.48,118.5,5657.0,100.048,100.0649,100.048,100.0649,5657.0
2017-09-29 13:00:00,118.49,118.5,118.47,118.49,10529.0,100.0565,100.0649,100.0396,100.0565,10529.0
2017-09-29 13:05:00,118.48,118.49,118.45,118.47,19204.0,100.048,100.0565,100.0227,100.0396,19204.0
2017-09-29 13:10:00,118.47,118.47,118.43,118.44,13018.0,100.0396,100.0396,100.0058,100.0142,13018.0
2017-09-29 13:15:00,118.43,118.46,118.43,118.45,7262.0,100.0058,100.0311,100.0058,100.0227,7262.0
2017-09-29 13:20:00,118.45,118.47,118.45,118.46,11035.0,100.0227,100.0396,100.0227,100.0311,11035.0
2017-09-29 13:25:00,118.46,118.49,118.45,118.48,12999.0,100.0311,100.0565,100.0227,100.048,12999.0
2017-09-29 13:30:00,118.48,118.51,118.47,118.48,10678.0,100.048,100.0734,100.0396,100.048,10678.0
2017-09-29 13:35:00,118.48,118.5,118.48,118.5,11977.0,100.048,100.0649,100.048,100.0649,11977.0
2017-09-29 13:40:00,118.5,118.5,118.47,118.48,16065.0,100.0649,100.0649,100.0396,100.048,16065.0
2017-09-29 13:45:00,118.48,118.49,118.46,118.47,79963.0,100.048,100.0565,100.0311,100.0396,79963.0
2017-09-29 13:50:00,118.48,118.48,118.45,118.48,24334.0,100.048,100.048,100.0227,100.048,24334.0
2017-09-29 13:55:00,118.48,118.48,118.46,118.47,15268.0,100.048,100.048,100.0311,100.0396,15268.0
2017-09-29 14:00:00,118.48,118.48,118.46,118.46,13185.0,100.048,100.048,100.0311,100.0311,13185.0
2017-09-29 14:05:00,118.47,118.47,118.43,118.46,13225.0,100.0396,100.0396,100.0058,100.0311,13225.0
2017-09-29 14:10:00,118.46,118.47,118.44,118.45,37744.0,100.0311,100.0396,100.0142,100.0227,37744.0
2017-09-29 14:15:00,118.45,118.49,118.44,118.47,29500.0,100.0227,100.0565,100.0142,100.0396,29500.0
2017-09-29 14:20:00,118.47,118.5,118.47,118.5,15238.0,100.0396,100.0649,100.0396,100.0649,15238.0
2017-09-29 14:25:00,118.5,118.51,118.49,118.51,10327.0,100.0649,100.0734,100.0565,100.0734,10327.0
2017-09-29 14:30:00,118.51,118.53,118.49,118.52,74646.0,100.0734,100.0902,100.0565,100.0818,74646.0
2017-09-29 14:35:00,118.52,118.53,118.5,118.5,29016.0,100.0818,100.0902,100.0649,100.0649,29016.0
2017-09-29 14:40:00,118.5,118.51,118.45,118.45,17440.0,100.0649,100.0734,100.0227,100.0227,17440.0
2017-09-29 14:45:00,118.45,118.51,118.45,118.49,17176.0,100.0227,100.0734,100.0227,100.0565,17176.0
2017-09-29 14:50:00,118.5,118.51,118.49,118.51,4785.0,100.0649,100.0734,100.0565,100.0734,4785.0
2017-09-29 14:55:00,118.51,118.51,118.49,118.49,13541.0,100.0734,100.0734,100.0565,100.0565,13541.0
2017-09-29 15:00:00,118.5,118.53,118.48,118.53,18917.0,100.0649,100.0902,100.048,100.0902,18917.0
2017-09-29 15:05:00,118.53,118.54,118.52,118.52,15321.0,100.0902,100.0987,100.0818,100.0818,15321.0
2017-09-29 15:10:00,118.52,118.55,118.52,118.54,20299.0,100.0818,100.1071,100.0818,100.0987,20299.0
2017-09-29 15:15:00,118.54,118.54,118.51,118.54,15417.0,100.0987,100.0987,100.0734,100.0987,15417.0
2017-09-29 15:20:00,118.54,118.55,118.53,118.53,20717.0,100.0987,100.1071,100.0902,100.0902,20717.0
2017-09-29 15:25:00,118.54,118.54,118.49,118.49,26428.0,100.0987,100.0987,100.0565,100.0565,26428.0
2017-09-29 15:30:00,118.49,118.52,118.48,118.51,40719.0,100.0565,100.0818,100.048,100.0734,40719.0
2017-09-29 15:35:00,118.52,118.53,118.5,118.52,28647.0,100.0818,100.0902,100.0649,100.0818,28647.0
2017-09-29 15:40:00,118.52,118.56,118.52,118.52,47771.0,100.0818,100.1156,100.0818,100.0818,47771.0
2017-09-29 15:45:00,118.52,118.55,118.51,118.53,67316.0,100.0818,100.1071,100.0734,100.0902,67316.0
2017-09-29 15:50:00,118.53,118.55,118.51,118.53,46056.0,100.0902,100.1071,100.0734,100.0902,46056.0
2017-09-29 15:55:00,118.54,118.59,118.49,118.55,232150.0,100.0987,100.1409,100.0565,100.1071,232150.0
2017-10-02 09:30:00,118.61,118.65,118.48,118.54,61902.0,100.1578,100.1916,100.048,100.0987,61902.0
2017-10-02 09:35:00,118.55,118.57,118.44,118.57,28139.0,100.1071,100.124,100.0142,100.124,28139.0
2017-10-02 09:40:00,118.58,118.61,118.56,118.61,10853.0,100.1325,100.1578,100.1156,100.1578,10853.0
2017-10-02 09:45:00,118.61,118.68,118.61,118.68,4149.0,100.1578,100.2169,100.1578,100.2169,4149.0
2017-10-02 09:50:00,118.68,118.73,118.68,118.73,9249.0,100.2169,100.2591,100.2169,100.2591,9249.0
2017-10-02 09:55:00,118.72,118.81,118.72,118.81,12413.0,100.2507,100.3267,100.2507,100.3267,12413.0
2017-10-02 10:00:00,118.81,118.84,118.79,118.82,64738.0,100.3267,100.352,100.3098,100.3351,64738.0
2017-10-02 10:05:00,118.81,118.89,118.81,118.88,37524.0,100.3267,100.3942,100.3267,100.3858,37524.0
2017-10-02 10:10:00,118.88,118.89,118.87,118.89,10311.0,100.3858,100.3942,100.3773,100.3942,10311.0
2017-10-02 10:15:00,118.88,118.98,118.88,118.94,6662.0,100.3858,100.4702,100.3858,100.4365,6662.0
2017-10-02 10:20:00,118.93,118.97,118.9,118.9,3702.0,100.428,100.4618,100.4027,100.4027,3702.0
2017-10-02 10:25:00,118.91,118.91,118.83,118.84,6019.0,100.4111,100.4111,100.3436,100.352,6019.0
2017-10-02 10:30:00,118.84,118.86,118.83,118.84,1752.0,100.352,100.3689,100.3436,100.352,1752.0
2017-10-02 10:35:00,118.84,118.86,118.83,118.84,11788.0,100.352,100.3689,100.3436,100.352,11788.0
2017-10-02 10:40:00,118.87,118.88,118.85,118.87,11565.0,100.3773,100.3858,100.3605,100.3773,11565.0
2017-10-02 10:45:00,118.87,118.89,118.84,118.88,4342.0,100.3773,100.3942,100.352,100.3858,4342.0
2017-10-02 10:50:00,118.88,118.88,118.85,118.86,5251.0,100.3858,100.3858,100.3605,100.3689,5251.0
2017-10-02 10:55:00,118.87,118.87,118.84,118.86,6098.0,100.3773,100.3773,100.352,100.3689,6098.0
2017-10-02 11:00:00,118.86,118.9,118.86,118.9,9831.0,100.3689,100.4027,100.3689,100.4027,9831.0
2017-10-02 11:05:00,118.9,118.9,118.84,118.84,7867.0,100.4027,100.4027,100.352,100.352,7867.0
2017-10-02 11:10:00,118.85,118.86,118.85,118.86,12839.0,100.3605,100.3689,100.3605,100.3689,12839.0
2017-10-02 11:15:00,118.85,118.85,118.79,118.82,15866.0,100.3605,100.3605,100.3098,100.3351,15866.0
2017-10-02 11:20:00,118.81,118.81,118.78,118.81,12705.0,100.3267,100.3267,100.3013,100.3267,12705.0
2017-10-02 11:25:00,118.8,118.81,118.76,118.81,21241.0,100.3182,100.3267,100.2845,100.3267,21241.0
2017-10-02 11:30:00,118.8,118.9,118.79,118.89,11992.0,100.3182,100.4027,100.3098,100.3942,11992.0
2017-10-02 11:35:00,118.89,118.95,118.89,118.94,9174.0,100.3942,100.4449,100.3942,100.4365,9174.0
2017-10-02 11:40:00,118.95,118.98,118.94,118.97,33856.0,100.4449,100.4702,100.4365,100.4618,33856.0
2017-10-02 11:45:00,118.97,119.01,118.97,118.97,14034.0,100.4618,100.4956,100.4618,100.4618,14034.0
2017-10-02 11:50:00,118.96,119.01,118.96,119.0,10177.0,100.4533,100.4956,100.4533,100.4871,10177.0
2017-10-02 11:55:00,118.99,119.0,118.97,118.98,11788.0,100.4787,100.4871,100.4618,100.4702,11788.0
2017-10-02 12:00:00,118.98,119.02,118.97,119.02,11937.0,100.4702,100.504,100.4618,100.504,11937.0
2017-10-02 12:05:00,119.03,119.04,119.0,119.03,32776.0,100.5125,100.5209,100.4871,100.5125,32776.0
2017-10-02 12:10:00,119.04,119.06,119.02,119.06,2956.0,100.5209,100.5378,100.504,100.5378,2956.0
2017-10-02 12:15:00,119.07,119.12,119.06,119.12,5056.0,100.5462,100.5885,100.5378,100.5885,5056.0
2017-10-02 12:20:00,119.12,119.12,119.09,119.09,28853.0,100.5885,100.5885,100.5631,100.5631,28853.0
2017-10-02 12:25:00,119.09,119.11,119.08,119.09,38585.0,100.5631,100.58,100.5547,100.5631,38585.0
2017-10-02 12:30:00,119.08,119.12,119.08,119.11,16717.0,100.5547,100.5885,100.5547,100.58,16717.0
2017-10-02 12:35:00,119.09,119.12,119.08,119.09,10263.0,100.5631,100.5885,100.5547,100.5631,10263.0
2017-10-02 12:40:00,119.08,119.12,119.08,119.1,25327.0,100.5547,100.5885,100.5547,100.5716,25327.0
2017-10-02 12:45:00,119.12,119.14,119.11,119.12,12803.0,100.5885,100.6053,100.58,100.5885,12803.0
2017-10-02 12:50:00,119.13,119.14,119.11,119.14,12958.0,100.5969,100.6053,100.58,100.6053,12958.0
2017-10-02 12:55:00,119.14,119.17,119.13,119.16,5279.0,100.6053,100.6307,100.5969,100.6222,5279.0
2017-10-02 13:00:00,119.15,119.16,119.12,119.13,3640.0,100.6138,100.6222,100.5885,100.5969,3640.0
2017-10-02 13:05:00,119.14,119.15,119.12,119.15,4901.0,100.6053,100.6138,100.5885,100.6138,4901.0
2017-10-02 13:10:00,119.14,119.15,119.13,119.14,3401.0,100.6053,100.6138,100.5969,100.6053,3401.0
2017-10-02 13:15:00,119.15,119.15,119.12,119.13,3931.0,100.6138,100.6138,100.5885,100.5969,3931.0
2017-10-02 13:20:00,119.14,119.15,119.1,119.11,6083.0,100.6053,100.6138,100.5716,100.58,6083.0
2017-10-02 13:25:00,119.11,119.15,119.11,119.15,4915.0,100.58,100.6138,100.58,100.6138,4915.0
2017-10-02 13:30:00,119.15,119.16,119.14,119.16,7126.0,100.6138,100.6222,100.6053,100.6222,7126.0
2017-10-02 13:35:00,119.15,119.16,119.14,119.15,3319.0,100.6138,100.6222,100.6053,100.6138,3319.0
2017-10-02 13:40:00,119.16,119.19,119.15,119.19,13800.0,100.6222,100.6476,100.6138,100.6476,13800.0
2017-10-02 13:45:00,119.19,119.19,119.17,119.19,3589.0,100.6476,100.6476,100.6307,100.6476,3589.0
2017-10-02 13:50:00,119.18,119.19,119.17,119.18,8144.0,100.6391,100.6476,100.6307,100.6391,8144.0
2017-10-02 13:55:00,119.18,119.22,119.17,119.21,29912.0,100.6391,100.6729,100.6307,100.6645,29912.0
2017-10-02 14:00:00,119.21,119.21,119.17,119.18,4954.0,100.6645,100.6645,100.6307,100.6391,4954.0
2017-10-02 14:05:00,119.18,119.21,119.18,119.2,6672.0,100.6391,100.6645,100.6391,100.656,6672.0
2017-10-02 14:10:00,119.21,119.21,119.16,119.16,3771.0,100.6645,100.6645,100.6222,100.6222,3771.0
2017-10-02 14:15:00,119.16,119.18,119.15,119.17,18633.0,100.6222,100.6391,100.6138,100.6307,18633.0
2017-10-02 14:20:00,119.17,119.19,119.16,119.18,8276.0,100.6307,100.6476,100.6222,100.6391,8276.0
2017-10-02 14:25:00,119.18,119.19,119.17,119.18,3628.0,100.6391,100.6476,100.6307,100.6391,3628.0
2017-10-02 14:30:00,119.19,119.19,119.14,119.16,5588.0,100.6476,100.6476,100.6053,100.6222,5588.0
2017-10-02 14:35:00,119.18,119.2,119.17,119.18,11118.0,100.6391,100.656,100.6307,100.6391,11118.0
2017-10-02 14:40:00,119.19,119.21,119.18,119.2,6293.0,100.6476,100.6645,100.6391,100.656,6293.0
2017-10-02 14:45:00,119.2,119.22,119.19,119.2,11699.0,100.656,100.6729,100.6476,100.656,11699.0
2017-10-02 14:50:00,119.21,119.22,119.2,119.21,17140.0,100.6645,100.6729,100.656,100.6645,17140.0
2017-10-02 14:55:00,119.22,119.23,119.21,119.22,46387.0,100.6729,100.6813,100.6645,100.6729,46387.0
2017-10-02 15:00:00,119.21,119.22,119.19,119.22,44933.0,100.6645,100.6729,100.6476,100.6729,44933.0
2017-10-02 15:05:00,119.22,119.24,119.21,119.24,52979.0,100.6729,100.6898,100.6645,100.6898,52979.0
2017-10-02 15:10:00,119.24,119.25,119.22,119.23,9650.0,100.6898,100.6982,100.6729,100.6813,9650.0
2017-10-02 15:15:00,119.22,119.23,119.18,119.22,31167.0,100.6729,100.6813,100.6391,100.6729,31167.0
2017-10-02 15:20:00,119.23,119.24,119.22,119.23,63308.0,100.6813,100.6898,100.6729,100.6813,63308.0
2017-10-02 15:25:00,119.23,119.24,119.21,119.23,16618.0,100.6813,100.6898,100.6645,100.6813,16618.0
2017-10-02 15:30:00,119.22,119.23,119.2,119.23,5197.0,100.6729,100.6813,100.656,100.6813,5197.0
2017-10-02 15:35:00,119.22,119.24,119.22,119.24,13918.0,100.6729,100.6898,100.6729,100.6898,13918.0
2017-10-02 15:40:00,119.24,119.25,119.19,119.19,26945.0,100.6898,100.6982,100.6476,100.6476,26945.0
2017-10-02 15:45:00,119.19,119.21,119.16,119.2,19585.0,100.6476,100.6645,100.6222,100.656,19585.0
2017-10-02 15:50:00,119.2,119.23,119.2,119.22,25558.0,100.656,100.6813,100.656,100.6729,25558.0
2017-10-02 15:55:00,119.22,119.29,119.21,119.29,33716.0,100.6729,100.732,100.6645,100.732,33716.0
2017-10-03 09:30:00,119.4,119.4,119.33,119.36,14910.0,100.8249,100.8249,100.7658,100.7911,14910.0
2017-10-03 09:35:00,119.36,119.37,119.31,119.32,15324.0,100.7911,100.7996,100.7489,100.7573,15324.0
2017-10-03 09:40:00,119.32,119.32,119.21,119.21,8250.0,100.7573,100.7573,100.6645,100.6645,8250.0
2017-10-03 09:45:00,119.21,119.23,119.2,119.22,13290.0,100.6645,100.6813,100.656,100.6729,13290.0
2017-10-03 09:50:00,119.23,119.36,119.22,119.34,4419.0,100.6813,100.7911,100.6729,100.7742,4419.0
2017-10-03 09:55:00,119.34,119.34,119.31,119.32,7360.0,100.7742,100.7742,100.7489,100.7573,7360.0
2017-10-03 10:00:00,119.31,119.34,119.28,119.28,4938.0,100.7489,100.7742,100.7236,100.7236,4938.0
2017-10-03 10:05:00,119.28,119.31,119.27,119.27,8931.0,100.7236,100.7489,100.7151,100.7151,8931.0
2017-10-03 10:10:00,119.27,119.29,119.26,119.29,14847.0,100.7151,100.732,100.7067,100.732,14847.0
2017-10-03 10:15:00,119.29,119.32,119.27,119.3,34768.0,100.732,100.7573,100.7151,100.7405,34768.0
2017-10-03 10:20:00,119.31,119.33,119.3,119.31,9663.0,100.7489,100.7658,100.7405,100.7489,9663.0
2017-10-03 10:25:00,119.29,119.3,119.27,119.27,11920.0,100.732,100.7405,100.7151,100.7151,11920.0
2017-10-03 10:30:00,119.26,119.29,119.24,119.25,11126.0,100.7067,100.732,100.6898,100.6982,11126.0
2017-10-03 10:35:00,119.26,119.28,119.24,119.27,16974.0,100.7067,100.7236,100.6898,100.7151,16974.0
2017-10-03 10:40:00,119.27,119.29,119.25,119.29,3892.0,100.7151,100.732,100.6982,100.732,3892.0
2017-10-03 10:45:00,119.3,119.32,119.29,119.3,11780.0,100.7405,100.7573,100.732,100.7405,11780.0
2017-10-03 10:50:00,119.3,119.31,119.25,119.27,24040.0,100.7405,100.7489,100.6982,100.7151,24040.0
2017-10-03 10:55:00,119.27,119.3,119.27,119.3,8763.0,100.7151,100.7405,100.7151,100.7405,8763.0
2017-10-03 11:00:00,119.3,119.31,119.3,119.31,6356.0,100.7405,100.7489,100.7405,100.7489,6356.0
2017-10-03 11:05:00,119.32,119.32,119.28,119.28,7831.0,100.7573,100.7573,100.7236,100.7236,7831.0
2017-10-03 11:10:00,119.29,119.29,119.25,119.26,12297.0,100.732,100.732,100.6982,100.7067,12297.0
2017-10-03 11:15:00,119.27,119.28,119.27,119.28,2127.0,100.7151,100.7236,100.7151,100.7236,2127.0
2017-10-03 11:20:00,119.27,119.28,119.26,119.28,43120.0,100.7151,100.7236,100.7067,100.7236,43120.0
2017-10-03 11:25:00,119.29,119.31,119.28,119.3,2864.0,100.732,100.7489,100.7236,100.7405,2864.0
2017-10-03 11:30:00,119.31,119.34,119.3,119.34,4799.0,100.7489,100.7742,100.7405,100.7742,4799.0
2017-10-03 11:35:00,119.33,119.38,119.33,119.37,9811.0,100.7658,100.808,100.7658,100.7996,9811.0
2017-10-03 11:40:00,119.37,119.38,119.34,119.35,3409.0,100.7996,100.808,100.7742,100.7827,3409.0
2017-10-03 11:45:00,119.36,119.36,119.33,119.34,5597.0,100.7911,100.7911,100.7658,100.7742,5597.0
2017-10-03 11:50:00,119.33,119.4,119.33,119.39,5154.0,100.7658,100.8249,100.7658,100.8165,5154.0
2017-10-03 11:55:00,119.39,119.4,119.38,119.4,2394.0,100.8165,100.8249,100.808,100.8249,2394.0
2017-10-03 12:00:00,119.39,119.39,119.38,119.39,7914.0,100.8165,100.8165,100.808,100.8165,7914.0
2017-10-03 12:05:00,119.39,119.4,119.38,119.39,1546.0,100.8165,100.8249,100.808,100.8165,1546.0
2017-10-03 12:10:00,119.39,119.4,119.37,119.37,4498.0,100.8165,100.8249,100.7996,100.7996,4498.0
2017-10-03 12:15:00,119.37,119.37,119.36,119.37,716.0,100.7996,100.7996,100.7911,100.7996,716.0
2017-10-03 12:20:00,119.38,119.39,119.36,119.39,24958.0,100.808,100.8165,100.7911,100.8165,24958.0
2017-10-03 12:25:00,119.39,119.39,119.36,119.36,9278.0,100.8165,100.8165,100.7911,100.7911,9278.0
2017-10-03 12:30:00,119.37,119.38,119.36,119.37,1233.0,100.7996,100.808,100.7911,100.7996,1233.0
2017-10-03 12:35:00,119.37,119.39,119.36,119.38,3918.0,100.7996,100.8165,100.7911,100.808,3918.0
2017-10-03 12:40:00,119.38,119.41,119.37,119.41,8973.0,100.808,100.8333,100.7996,100.8333,8973.0
2017-10-03 12:45:00,119.41,119.42,119.4,119.42,4648.0,100.8333,100.8418,100.8249,100.8418,4648.0
2017-10-03 12:50:00,119.42,119.43,119.41,119.42,4382.0,100.8418,100.8502,100.8333,100.8418,4382.0
2017-10-03 12:55:00,119.41,119.43,119.41,119.43,4341.0,100.8333,100.8502,100.8333,100.8502,4341.0
2017-10-03 13:00:00,119.43,119.45,119.43,119.45,2025.0,100.8502,100.8671,100.8502,100.8671,2025.0
2017-10-03 13:05:00,119.45,119.45,119.43,119.45,3193.0,100.8671,100.8671,100.8502,100.8671,3193.0
2017-10-03 13:10:00,119.44,119.45,119.43,119.45,5372.0,100.8587,100.8671,100.8502,100.8671,5372.0
2017-10-03 13:15:00,119.44,119.46,119.44,119.45,9890.0,100.8587,100.8756,100.8587,100.8671,9890.0
2017-10-03 13:20:00,119.45,119.46,119.45,119.45,3025.0,100.8671,100.8756,100.8671,100.8671,3025.0
2017-10-03 13:25:00,119.45,119.46,119.43,119.43,5898.0,100.8671,100.8756,100.8502,100.8502,5898.0
2017-10-03 13:30:00,119.44,119.46,119.43,119.44,7527.0,100.8587,100.8756,100.8502,100.8587,7527.0
2017-10-03 13:35:00,119.43,119.44,119.4,119.41,13460.0,100.8502,100.8587,100.8249,100.8333,13460.0
2017-10-03 13:40:00,119.4,119.42,119.4,119.41,12810.0,100.8249,100.8418,100.8249,100.8333,12810.0
2017-10-03 13:45:00,119.41,119.41,119.39,119.4,8237.0,100.8333,100.8333,100.8165,100.8249,8237.0
2017-10-03 13:50:00,119.41,119.42,119.4,119.42,4769.0,100.8333,100.8418,100.8249,100.8418,4769.0
2017-10-03 13:55:00,119.43,119.45,119.42,119.44,25015.0,100.8502,100.8671,100.8418,100.8587,25015.0
2017-10-03 14:00:00,119.45,119.45,119.43,119.43,1561.0,100.8671,100.8671,100.8502,100.8502,1561.0
2017-10-03 14:05:00,119.44,119.45,119.43,119.44,12579.0,100.8587,100.8671,100.8502,100.8587,12579.0
2017-10-03 14:10:00,119.45,119.46,119.44,119.45,8429.0,100.8671,100.8756,100.8587,100.8671,8429.0
2017-10-03 14:15:00,119.43,119.46,119.43,119.46,33178.0,100.8502,100.8756,100.8502,100.8756,33178.0
2017-10-03 14:20:00,119.46,119.47,119.45,119.46,9885.0,100.8756,100.884,100.8671,100.8756,9885.0
2017-10-03 14:25:00,119.46,119.51,119.46,119.51,5324.0,100.8756,100.9178,100.8756,100.9178,5324.0
2017-10-03 14:30:00,119.51,119.52,119.49,119.52,7135.0,100.9178,100.9262,100.9009,100.9262,7135.0
2017-10-03 14:35:00,119.53,119.54,119.51,119.52,7691.0,100.9347,100.9431,100.9178,100.9262,7691.0
2017-10-03 14:40:00,119.51,119.52,119.51,119.51,6372.0,100.9178,100.9262,100.9178,100.9178,6372.0
2017-10-03 14:45:00,119.52,119.52,119.48,119.48,7669.0,100.9262,100.9262,100.8924,100.8924,7669.0
2017-10-03 14:50:00,119.48,119.5,119.48,119.5,2328.0,100.8924,100.9093,100.8924,100.9093,2328.0
2017-10-03 14:55:00,119.51,119.51,119.5,119.5,25476.0,100.9178,100.9178,100.9093,100.9093,25476.0
2017-10-03 15:00:00,119.51,119.52,119.5,119.52,7492.0,100.9178,100.9262,100.9093,100.9262,7492.0
2017-10-03 15:05:00,119.5,119.52,119.49,119.51,8975.0,100.9093,100.9262,100.9009,100.9178,8975.0
2017-10-03 15:10:00,119.51,119.52,119.49,119.51,13419.0,100.9178,100.9262,100.9009,100.9178,13419.0
2017-10-03 15:15:00,119.51,119.51,119.49,119.5,13919.0,100.9178,100.9178,100.9009,100.9093,13919.0
2017-10-03 15:20:00,119.51,119.52,119.49,119.5,33646.0,100.9178,100.9262,100.9009,100.9093,33646.0
2017-10-03 15:25:00,119.51,119.54,119.5,119.54,16198.0,100.9178,100.9431,100.9093,100.9431,16198.0
2017-10-03 15:30:00,119.54,119.58,119.53,119.58,13740.0,100.9431,100.9769,100.9347,100.9769,13740.0
2017-10-03 15:35:00,119.57,119.61,119.57,119.6,8545.0,100.9684,101.0022,100.9684,100.9938,8545.0
2017-10-03 15:40:00,119.6,119.6,119.58,119.59,9214.0,100.9938,100.9938,100.9769,100.9853,9214.0
2017-10-03 15:45:00,119.58,119.58,119.54,119.55,37472.0,100.9769,100.9769,100.9431,100.9516,37472.0
2017-10-03 15:50:00,119.55,119.6,119.54,119.59,15358.0,100.9516,100.9938,100.9431,100.9853,15358.0
2017-10-03 15:55:00,119.59,119.6,119.55,119.59,49637.0,100.9853,100.9938,100.9516,100.9853,49637.0
2017-10-04 09:30:00,119.48,119.6,119.48,119.57,20140.0,100.8924,100.9938,100.8924,100.9684,20140.0
2017-10-04 09:35:00,119.59,119.66,119.53,119.66,14544.0,100.9853,101.0444,100.9347,101.0444,14544.0
2017-10-04 09:40:00,119.69,119.69,119.56,119.56,9818.0,101.0698,101.0698,100.96,100.96,9818.0
2017-10-04 09:45:00,119.58,119.59,119.51,119.52,5389.0,100.9769,100.9853,100.9178,100.9262,5389.0
2017-10-04 09:50:00,119.52,119.54,119.5,119.5,7687.0,100.9262,100.9431,100.9093,100.9093,7687.0
2017-10-04 09:55:00,119.51,119.61,119.48,119.6,7819.0,100.9178,101.0022,100.8924,100.9938,7819.0
2017-10-04 10:00:00,119.59,119.62,119.58,119.58,4581.0,100.9853,101.0107,100.9769,100.9769,4581.0
2017-10-04 10:05:00,119.57,119.57,119.54,119.55,6250.0,100.9684,100.9684,100.9431,100.9516,6250.0
2017-10-04 10:10:00,119.54,119.57,119.53,119.57,4006.0,100.9431,100.9684,100.9347,100.9684,4006.0
2017-10-04 10:15:00,119.57,119.57,119.55,119.56,3628.0,100.9684,100.9684,100.9516,100.96,3628.0
2017-10-04 10:20:00,119.57,119.61,119.57,119.6,7089.0,100.9684,101.0022,100.9684,100.9938,7089.0
2017-10-04 10:25:00,119.62,119.65,119.62,119.65,11304.0,101.0107,101.036,101.0107,101.036,11304.0
2017-10-04 10:30:00,119.65,119.69,119.65,119.66,4910.0,101.036,101.0698,101.036,101.0444,4910.0
2017-10-04 10:35:00,119.67,119.67,119.64,119.65,12042.0,101.0529,101.0529,101.0276,101.036,12042.0
2017-10-04 10:40:00,119.65,119.69,119.64,119.66,13053.0,101.036,101.0698,101.0276,101.0444,13053.0
2017-10-04 10:45:00,119.67,119.72,119.64,119.71,7695.0,101.0529,101.0951,101.0276,101.0867,7695.0
2017-10-04 10:50:00,119.72,119.72,119.66,119.67,5613.0,101.0951,101.0951,101.0444,101.0529,5613.0
2017-10-04 10:55:00,119.66,119.69,119.65,119.68,23469.0,101.0444,101.0698,101.036,101.0613,23469.0
2017-10-04 11:00:00,119.69,119.71,119.67,119.67,5755.0,101.0698,101.0867,101.0529,101.0529,5755.0
2017-10-04 11:05:00,119.67,119.69,119.65,119.69,7949.0,101.0529,101.0698,101.036,101.0698,7949.0
2017-10-04 11:10:00,119.68,119.7,119.67,119.7,13812.0,101.0613,101.0782,101.0529,101.0782,13812.0
2017-10-04 11:15:00,119.7,119.71,119.68,119.69,2372.0,101.0782,101.0867,101.0613,101.0698,2372.0
2017-10-04 11:20:00,119.69,119.7,119.67,119.7,4470.0,101.0698,101.0782,101.0529,101.0782,4470.0
2017-10-04 11:25:00,119.7,119.75,119.68,119.73,4487.0,101.0782,101.1204,101.0613,101.1036,4487.0
2017-10-04 11:30:00,119.73,119.73,119.69,119.71,5089.0,101.1036,101.1036,101.0698,101.0867,5089.0
2017-10-04 11:35:00,119.71,119.75,119.71,119.74,6476.0,101.0867,101.1204,101.0867,101.112,6476.0
2017-10-04 11:40:00,119.73,119.77,119.73,119.77,3922.0,101.1036,101.1373,101.1036,101.1373,3922.0
2017-10-04 11:45:00,119.78,119.8,119.77,119.78,8000.0,101.1458,101.1627,101.1373,101.1458,8000.0
2017-10-04 11:50:00,119.79,119.86,119.78,119.83,15598.0,101.1542,101.2133,101.1458,101.188,15598.0
2017-10-04 11:55:00,119.83,119.86,119.82,119.86,8296.0,101.188,101.2133,101.1796,101.2133,8296.0
2017-10-04 12:00:00,119.87,119.89,119.83,119.84,7254.0,101.2218,101.2387,101.188,101.1964,7254.0
2017-10-04 12:05:00,119.84,119.87,119.84,119.86,6147.0,101.1964,101.2218,101.1964,101.2133,6147.0
2017-10-04 12:10:00,119.87,119.87,119.85,119.85,5194.0,101.2218,101.2218,101.2049,101.2049,5194.0
2017-10-04 12:15:00,119.86,119.89,119.83,119.87,9956.0,101.2133,101.2387,101.188,101.2218,9956.0
2017-10-04 12:20:00,119.88,119.89,119.85,119.85,8401.0,101.2302,101.2387,101.2049,101.2049,8401.0
2017-10-04 12:25:00,119.85,119.86,119.82,119.85,11091.0,101.2049,101.2133,101.1796,101.2049,11091.0
2017-10-04 12:30:00,119.84,119.85,119.82,119.82,4793.0,101.1964,101.2049,101.1796,101.1796,4793.0
2017-10-04 12:35:00,119.82,119.83,119.81,119.82,5850.0,101.1796,101.188,101.1711,101.1796,5850.0
2017-10-04 12:40:00,119.82,119.82,119.78,119.78,8482.0,101.1796,101.1796,101.1458,101.1458,8482.0
2017-10-04 12:45:00,119.78,119.79,119.75,119.76,10494.0,101.1458,101.1542,101.1204,101.1289,10494.0
2017-10-04 12:50:00,119.77,119.8,119.77,119.79,8624.0,101.1373,101.1627,101.1373,101.1542,8624.0
2017-10-04 12:55:00,119.8,119.8,119.76,119.77,9975.0,101.1627,101.1627,101.1289,101.1373,9975.0
2017-10-04 13:00:00,119.78,119.81,119.76,119.81,20476.0,101.1458,101.1711,101.1289,101.1711,20476.0
2017-10-04 13:05:00,119.81,119.83,119.8,119.81,16275.0,101.1711,101.188,101.1627,101.1711,16275.0
2017-10-04 13:10:00,119.81,119.82,119.8,119.81,5943.0,101.1711,101.1796,101.1627,101.1711,5943.0
2017-10-04 13:15:00,119.81,119.81,119.77,119.77,13834.0,101.1711,101.1711,101.1373,101.1373,13834.0
2017-10-04 13:20:00,119.77,119.8,119.77,119.79,15377.0,101.1373,101.1627,101.1373,101.1542,15377.0
2017-10-04 13:25:00,119.78,119.81,119.78,119.8,16228.0,101.1458,101.1711,101.1458,101.1627,16228.0
2017-10-04 13:30:00,119.8,119.81,119.78,119.78,14294.0,101.1627,101.1711,101.1458,101.1458,14294.0
2017-10-04 13:35:00,119.78,119.78,119.74,119.74,9750.0,101.1458,101.1458,101.112,101.112,9750.0
2017-10-04 13:40:00,119.74,119.75,119.71,119.72,11827.0,101.112,101.1204,101.0867,101.0951,11827.0
2017-10-04 13:45:00,119.72,119.72,119.66,119.67,95570.0,101.0951,101.0951,101.0444,101.0529,95570.0
2017-10-04 13:50:00,119.67,119.73,119.67,119.72,41233.0,101.0529,101.1036,101.0529,101.0951,41233.0
2017-10-04 13:55:00,119.73,119.73,119.7,119.73,22753.0,101.1036,101.1036,101.0782,101.1036,22753.0
2017-10-04 14:00:00,119.72,119.74,119.72,119.74,21318.0,101.0951,101.112,101.0951,101.112,21318.0
2017-10-04 14:05:00,119.74,119.75,119.7,119.71,16896.0,101.112,101.1204,101.0782,101.0867,16896.0
2017-10-04 14:10:00,119.72,119.72,119.7,119.71,24384.0,101.0951,101.0951,101.0782,101.0867,24384.0
2017-10-04 14:15:00,119.71,119.71,119.69,119.71,23795.0,101.0867,101.0867,101.0698,101.0867,23795.0
2017-10-04 14:20:00,119.71,119.72,119.69,119.69,14858.0,101.0867,101.0951,101.0698,101.0698,14858.0
2017-10-04 14:25:00,119.69,119.69,119.67,119.68,13453.0,101.0698,101.0698,101.0529,101.0613,13453.0
2017-10-04 14:30:00,119.69,119.71,119.68,119.69,47869.0,101.0698,101.0867,101.0613,101.0698,47869.0
2017-10-04 14:35:00,119.68,119.71,119.68,119.7,16206.0,101.0613,101.0867,101.0613,101.0782,16206.0
2017-10-04 14:40:00,119.7,119.71,119.68,119.7,29977.0,101.0782,101.0867,101.0613,101.0782,29977.0
2017-10-04 14:45:00,119.7,119.7,119.69,119.7,8771.0,101.0782,101.0782,101.0698,101.0782,8771.0
2017-10-04 14:50:00,119.7,119.74,119.69,119.74,27918.0,101.0782,101.112,101.0698,101.112,27918.0
2017-10-04 14:55:00,119.74,119.75,119.72,119.73,37321.0,101.112,101.1204,101.0951,101.1036,37321.0
2017-10-04 15:00:00,119.73,119.74,119.72,119.73,43068.0,101.1036,101.112,101.0951,101.1036,43068.0
2017-10-04 15:05:00,119.73,119.75,119.72,119.74,29773.0,101.1036,101.1204,101.0951,101.112,29773.0
2017-10-04 15:10:00,119.74,119.75,119.73,119.74,10700.0,101.112,101.1204,101.1036,101.112,10700.0
2017-10-04 15:15:00,119.74,119.75,119.72,119.75,26275.0,101.112,101.1204,101.0951,101.1204,26275.0
2017-10-04 15:20:00,119.74,119.77,119.74,119.77,50692.0,101.112,101.1373,101.112,101.1373,50692.0
2017-10-04 15:25:00,119.76,119.77,119.72,119.73,62307.0,101.1289,101.1373,101.0951,101.1036,62307.0
2017-10-04 15:30:00,119.73,119.74,119.71,119.73,36441.0,101.1036,101.112,101.0867,101.1036,36441.0
2017-10-04 15:35:00,119.72,119.74,119.69,119.71,64707.0,101.0951,101.112,101.0698,101.0867,64707.0
2017-10-04 15:40:00,119.71,119.72,119.67,119.68,48479.0,101.0867,101.0951,101.0529,101.0613,48479.0
2017-10-04 15:45:00,119.68,119.68,119.66,119.67,35322.0,101.0613,101.0613,101.0444,101.0529,35322.0
2017-10-04 15:50:00,119.67,119.68,119.64,119.66,71684.0,101.0529,101.0613,101.0276,101.0444,71684.0
2017-10-04 15:55:00,119.66,119.71,119.65,119.71,160052.0,101.0444,101.0867,101.036,101.0867,160052.0
2017-10-05 09:30:00,119.88,119.88,119.69,119.75,44492.0,101.2302,101.2302,101.0698,101.1204,44492.0
2017-10-05 09:35:00,119.77,119.87,119.77,119.85,19638.0,101.1373,101.2218,101.1373,101.2049,19638.0
2017-10-05 09:40:00,119.85,119.91,119.83,119.88,14665.0,101.2049,101.2556,101.188,101.2302,14665.0
2017-10-05 09:45:00,119.91,119.94,119.88,119.94,14840.0,101.2556,101.2809,101.2302,101.2809,14840.0
2017-10-05 09:50:00,119.94,119.99,119.93,119.99,10158.0,101.2809,101.3231,101.2724,101.3231,10158.0
2017-10-05 09:55:00,119.99,119.99,119.9,119.92,13810.0,101.3231,101.3231,101.2471,101.264,13810.0
2017-10-05 10:00:00,119.93,119.95,119.89,119.91,16671.0,101.2724,101.2893,101.2387,101.2556,16671.0
2017-10-05 10:05:00,119.93,119.93,119.91,119.93,11911.0,101.2724,101.2724,101.2556,101.2724,11911.0
2017-10-05 10:10:00,119.93,119.98,119.92,119.97,11535.0,101.2724,101.3147,101.264,101.3062,11535.0
2017-10-05 10:15:00,119.96,119.99,119.95,119.98,5582.0,101.2978,101.3231,101.2893,101.3147,5582.0
2017-10-05 10:20:00,119.97,119.97,119.94,119.96,8329.0,101.3062,101.3062,101.2809,101.2978,8329.0
2017-10-05 10:25:00,119.96,119.97,119.95,119.97,7875.0,101.2978,101.3062,101.2893,101.3062,7875.0
2017-10-05 10:30:00,119.95,119.99,119.93,119.99,4984.0,101.2893,101.3231,101.2724,101.3231,4984.0
2017-10-05 10:35:00,119.97,120.01,119.95,120.01,3614.0,101.3062,101.34,101.2893,101.34,3614.0
2017-10-05 10:40:00,120.01,120.01,119.99,120.0,2606.0,101.34,101.34,101.3231,101.3316,2606.0
2017-10-05 10:45:00,119.99,120.01,119.99,120.0,5975.0,101.3231,101.34,101.3231,101.3316,5975.0
2017-10-05 10:50:00,120.01,120.03,120.0,120.01,2625.0,101.34,101.3569,101.3316,101.34,2625.0
2017-10-05 10:55:00,120.02,120.02,119.98,119.99,12925.0,101.3484,101.3484,101.3147,101.3231,12925.0
2017-10-05 11:00:00,120.01,120.03,120.01,120.02,2821.0,101.34,101.3569,101.34,101.3484,2821.0
2017-10-05 11:05:00,120.02,120.02,120.0,120.0,11591.0,101.3484,101.3484,101.3316,101.3316,11591.0
2017-10-05 11:10:00,120.01,120.02,120.01,120.01,1383.0,101.34,101.3484,101.34,101.34,1383.0
2017-10-05 11:15:00,120.04,120.04,120.03,120.04,987.0,101.3653,101.3653,101.3569,101.3653,987.0
2017-10-05 11:20:00,120.04,120.04,120.01,120.02,2194.0,101.3653,101.3653,101.34,101.3484,2194.0
2017-10-05 11:25:00,120.04,120.06,120.03,120.05,1666.0,101.3653,101.3822,101.3569,101.3738,1666.0
2017-10-05 11:30:00,120.04,120.08,120.03,120.08,5710.0,101.3653,101.3991,101.3569,101.3991,5710.0
2017-10-05 11:35:00,120.08,120.1,120.07,120.1,4210.0,101.3991,101.416,101.3907,101.416,4210.0
2017-10-05 11:40:00,120.1,120.14,120.1,120.13,10839.0,101.416,101.4498,101.416,101.4413,10839.0
2017-10-05 11:45:00,120.13,120.18,120.12,120.18,5471.0,101.4413,101.4836,101.4329,101.4836,5471.0
2017-10-05 11:50:00,120.2,120.24,120.18,120.23,1466.0,101.5004,101.5342,101.4836,101.5258,1466.0
2017-10-05 11:55:00,120.23,120.24,120.22,120.24,400.0,101.5258,101.5342,101.5173,101.5342,400.0
2017-10-05 12:00:00,120.23,120.27,120.23,120.24,4220.0,101.5258,101.5595,101.5258,101.5342,4220.0
2017-10-05 12:05:00,120.24,120.25,120.24,120.25,328.0,101.5342,101.5427,101.5342,101.5427,328.0
2017-10-05 12:10:00,120.27,120.28,120.26,120.27,4256.0,101.5595,101.568,101.5511,101.5595,4256.0
2017-10-05 12:15:00,120.28,120.32,120.26,120.32,4523.0,101.568,101.6018,101.5511,101.6018,4523.0
2017-10-05 12:20:00,120.32,120.33,120.31,120.33,6056.0,101.6018,101.6102,101.5933,101.6102,6056.0
2017-10-05 12:25:00,120.34,120.34,120.29,120.29,32987.0,101.6187,101.6187,101.5764,101.5764,32987.0
2017-10-05 12:30:00,120.29,120.29,120.25,120.27,10528.0,101.5764,101.5764,101.5427,101.5595,10528.0
2017-10-05 12:35:00,120.27,120.27,120.24,120.24,6640.0,101.5595,101.5595,101.5342,101.5342,6640.0
2017-10-05 12:40:00,120.24,120.24,120.21,120.21,10274.0,101.5342,101.5342,101.5089,101.5089,10274.0
2017-10-05 12:45:00,120.22,120.27,120.21,120.27,23660.0,101.5173,101.5595,101.5089,101.5595,23660.0
2017-10-05 12:50:00,120.27,120.28,120.25,120.26,3420.0,101.5595,101.568,101.5427,101.5511,3420.0
2017-10-05 12:55:00,120.26,120.27,120.25,120.25,1627.0,101.5511,101.5595,101.5427,101.5427,1627.0
2017-10-05 13:00:00,120.25,120.29,120.24,120.29,21115.0,101.5427,101.5764,101.5342,101.5764,21115.0
2017-10-05 13:05:00,120.28,120.35,120.28,120.33,3962.0,101.568,101.6271,101.568,101.6102,3962.0
2017-10-05 13:10:00,120.33,120.33,120.29,120.29,2300.0,101.6102,101.6102,101.5764,101.5764,2300.0
2017-10-05 13:15:00,120.31,120.33,120.3,120.33,6578.0,101.5933,101.6102,101.5849,101.6102,6578.0
2017-10-05 13:20:00,120.32,120.34,120.32,120.34,1556.0,101.6018,101.6187,101.6018,101.6187,1556.0
2017-10-05 13:25:00,120.33,120.34,120.31,120.33,17943.0,101.6102,101.6187,101.5933,101.6102,17943.0
2017-10-05 13:30:00,120.33,120.33,120.29,120.29,4000.0,101.6102,101.6102,101.5764,101.5764,4000.0
2017-10-05 13:35:00,120.3,120.33,120.3,120.33,5273.0,101.5849,101.6102,101.5849,101.6102,5273.0
2017-10-05 13:40:00,120.33,120.33,120.29,120.3,4874.0,101.6102,101.6102,101.5764,101.5849,4874.0
2017-10-05 13:45:00,120.31,120.32,120.3,120.31,8919.0,101.5933,101.6018,101.5849,101.5933,8919.0
2017-10-05 13:50:00,120.31,120.31,120.3,120.31,1534.0,101.5933,101.5933,101.5849,101.5933,1534.0
2017-10-05 13:55:00,120.3,120.3,120.29,120.29,14013.0,101.5849,101.5849,101.5764,101.5764,14013.0
2017-10-05 14:00:00,120.29,120.3,120.28,120.29,3015.0,101.5764,101.5849,101.568,101.5764,3015.0
2017-10-05 14:05:00,120.29,120.3,120.27,120.28,9164.0,101.5764,101.5849,101.5595,101.568,9164.0
2017-10-05 14:10:00,120.29,120.29,120.28,120.29,2483.0,101.5764,101.5764,101.568,101.5764,2483.0
2017-10-05 14:15:00,120.29,120.29,120.27,120.27,3862.0,101.5764,101.5764,101.5595,101.5595,3862.0
2017-10-05 14:20:00,120.27,120.29,120.26,120.28,19102.0,101.5595,101.5764,101.5511,101.568,19102.0
2017-10-05 14:25:00,120.29,120.29,120.24,120.24,4980.0,101.5764,101.5764,101.5342,101.5342,4980.0
2017-10-05 14:30:00,120.24,120.25,120.24,120.24,6006.0,101.5342,101.5427,101.5342,101.5342,6006.0
2017-10-05 14:35:00,120.25,120.25,120.22,120.23,25094.0,101.5427,101.5427,101.5173,101.5258,25094.0
2017-10-05 14:40:00,120.23,120.25,120.22,120.23,2321.0,101.5258,101.5427,101.5173,101.5258,2321.0
2017-10-05 14:45:00,120.23,120.24,120.22,120.24,15010.0,101.5258,101.5342,101.5173,101.5342,15010.0
2017-10-05 14:50:00,120.23,120.24,120.21,120.22,7968.0,101.5258,101.5342,101.5089,101.5173,7968.0
2017-10-05 14:55:00,120.22,120.24,120.21,120.23,8579.0,101.5173,101.5342,101.5089,101.5258,8579.0
2017-10-05 15:00:00,120.23,120.26,120.23,120.26,5125.0,101.5258,101.5511,101.5258,101.5511,5125.0
2017-10-05 15:05:00,120.25,120.26,120.24,120.26,5130.0,101.5427,101.5511,101.5342,101.5511,5130.0
2017-10-05 15:10:00,120.26,120.26,120.23,120.23,4117.0,101.5511,101.5511,101.5258,101.5258,4117.0
2017-10-05 15:15:00,120.24,120.25,120.22,120.23,4871.0,101.5342,101.5427,101.5173,101.5258,4871.0
2017-10-05 15:20:00,120.22,120.22,120.19,120.2,1971.0,101.5173,101.5173,101.492,101.5004,1971.0
2017-10-05 15:25:00,120.19,120.21,120.17,120.19,17504.0,101.492,101.5089,101.4751,101.492,17504.0
2017-10-05 15:30:00,120.18,120.2,120.17,120.19,12412.0,101.4836,101.5004,101.4751,101.492,12412.0
2017-10-05 15:35:00,120.19,120.21,120.18,120.21,101214.0,101.492,101.5089,101.4836,101.5089,101214.0
2017-10-05 15:40:00,120.21,120.22,120.2,120.21,10071.0,101.5089,101.5173,101.5004,101.5089,10071.0
2017-10-05 15:45:00,120.22,120.22,120.21,120.21,10812.0,101.5173,101.5173,101.5089,101.5089,10812.0
2017-10-05 15:50:00,120.21,120.21,120.18,120.19,181628.0,101.5089,101.5089,101.4836,101.492,181628.0
2017-10-05 15:55:00,120.2,120.24,120.19,120.24,74690.0,101.5004,101.5342,101.492,101.5342,74690.0
2017-10-06 09:30:00,120.04,120.11,120.02,120.02,19924.0,101.3653,101.4244,101.3484,101.3484,19924.0
2017-10-06 09:35:00,120.03,120.09,120.01,120.08,19923.0,101.3569,101.4076,101.34,101.3991,19923.0
2017-10-06 09:40:00,120.09,120.11,120.02,120.02,6466.0,101.4076,101.4244,101.3484,101.3484,6466.0
2017-10-06 09:45:00,120.01,120.02,119.98,119.98,13190.0,101.34,101.3484,101.3147,101.3147,13190.0
2017-10-06 09:50:00,119.99,120.04,119.99,120.02,13958.0,101.3231,101.3653,101.3231,101.3484,13958.0
2017-10-06 09:55:00,120.02,120.07,120.0,120.06,15422.0,101.3484,101.3907,101.3316,101.3822,15422.0
2017-10-06 10:00:00,120.05,120.07,120.03,120.07,3500.0,101.3738,101.3907,101.3569,101.3907,3500.0
2017-10-06 10:05:00,120.07,120.08,120.01,120.02,15556.0,101.3907,101.3991,101.34,101.3484,15556.0
2017-10-06 10:10:00,120.03,120.06,120.03,120.04,6510.0,101.3569,101.3822,101.3569,101.3653,6510.0
2017-10-06 10:15:00,120.04,120.04,120.02,120.02,5200.0,101.3653,101.3653,101.3484,101.3484,5200.0
2017-10-06 10:20:00,120.01,120.06,120.01,120.04,50635.0,101.34,101.3822,101.34,101.3653,50635.0
2017-10-06 10:25:00,120.04,120.05,120.02,120.04,5917.0,101.3653,101.3738,101.3484,101.3653,5917.0
2017-10-06 10:30:00,120.04,120.05,119.97,119.97,2065.0,101.3653,101.3738,101.3062,101.3062,2065.0
2017-10-06 10:35:00,119.97,119.97,119.89,119.92,4968.0,101.3062,101.3062,101.2387,101.264,4968.0
2017-10-06 10:40:00,119.92,119.92,119.88,119.92,2931.0,101.264,101.264,101.2302,101.264,2931.0
2017-10-06 10:45:00,119.93,119.96,119.89,119.89,2387.0,101.2724,101.2978,101.2387,101.2387,2387.0
2017-10-06 10:50:00,119.89,119.9,119.87,119.87,4036.0,101.2387,101.2471,101.2218,101.2218,4036.0
2017-10-06 10:55:00,119.86,119.86,119.81,119.81,58824.0,101.2133,101.2133,101.1711,101.1711,58824.0
2017-10-06 11:00:00,119.82,119.84,119.81,119.82,11103.0,101.1796,101.1964,101.1711,101.1796,11103.0
2017-10-06 11:05:00,119.82,119.82,119.78,119.78,2371.0,101.1796,101.1796,101.1458,101.1458,2371.0
2017-10-06 11:10:00,119.78,119.81,119.77,119.81,6775.0,101.1458,101.1711,101.1373,101.1711,6775.0
2017-10-06 11:15:00,119.82,119.85,119.8,119.84,13093.0,101.1796,101.2049,101.1627,101.1964,13093.0
2017-10-06 11:20:00,119.84,119.85,119.82,119.84,3201.0,101.1964,101.2049,101.1796,101.1964,3201.0
2017-10-06 11:25:00,119.84,119.87,119.83,119.87,5248.0,101.1964,101.2218,101.188,101.2218,5248.0
2017-10-06 11:30:00,119.87,119.88,119.84,119.87,4164.0,101.2218,101.2302,101.1964,101.2218,4164.0
2017-10-06 11:35:00,119.87,119.88,119.84,119.86,5317.0,101.2218,101.2302,101.1964,101.2133,5317.0
2017-10-06 11:40:00,119.85,119.86,119.74,119.74,21381.0,101.2049,101.2133,101.112,101.112,21381.0
2017-10-06 11:45:00,119.77,119.78,119.75,119.76,21792.0,101.1373,101.1458,101.1204,101.1289,21792.0
2017-10-06 11:50:00,119.76,119.76,119.72,119.74,7649.0,101.1289,101.1289,101.0951,101.112,7649.0
2017-10-06 11:55:00,119.75,119.75,119.72,119.72,3751.0,101.1204,101.1204,101.0951,101.0951,3751.0
2017-10-06 12:00:00,119.71,119.73,119.7,119.72,4372.0,101.0867,101.1036,101.0782,101.0951,4372.0
2017-10-06 12:05:00,119.73,119.76,119.73,119.74,4640.0,101.1036,101.1289,101.1036,101.112,4640.0
2017-10-06 12:10:00,119.74,119.74,119.69,119.72,2681.0,101.112,101.112,101.0698,101.0951,2681.0
2017-10-06 12:15:00,119.71,119.73,119.69,119.73,1873.0,101.0867,101.1036,101.0698,101.1036,1873.0
2017-10-06 12:20:00,119.73,119.73,119.69,119.7,2034.0,101.1036,101.1036,101.0698,101.0782,2034.0
2017-10-06 12:25:00,119.69,119.7,119.66,119.7,13167.0,101.0698,101.0782,101.0444,101.0782,13167.0
2017-10-06 12:30:00,119.7,119.74,119.69,119.74,5557.0,101.0782,101.112,101.0698,101.112,5557.0
2017-10-06 12:35:00,119.73,119.77,119.72,119.76,12206.0,101.1036,101.1373,101.0951,101.1289,12206.0
2017-10-06 12:40:00,119.75,119.8,119.75,119.79,7301.0,101.1204,101.1627,101.1204,101.1542,7301.0
2017-10-06 12:45:00,119.78,119.79,119.76,119.76,4259.0,101.1458,101.1542,101.1289,101.1289,4259.0
2017-10-06 12:50:00,119.77,119.78,119.76,119.76,1378.0,101.1373,101.1458,101.1289,101.1289,1378.0
2017-10-06 12:55:00,119.77,119.79,119.77,119.78,10863.0,101.1373,101.1542,101.1373,101.1458,10863.0
2017-10-06 13:00:00,119.77,119.77,119.71,119.71,31018.0,101.1373,101.1373,101.0867,101.0867,31018.0
2017-10-06 13:05:00,119.71,119.77,119.71,119.75,9635.0,101.0867,101.1373,101.0867,101.1204,9635.0
2017-10-06 13:10:00,119.76,119.79,119.76,119.78,5780.0,101.1289,101.1542,101.1289,101.1458,5780.0
2017-10-06 13:15:00,119.78,119.81,119.78,119.81,3493.0,101.1458,101.1711,101.1458,101.1711,3493.0
2017-10-06 13:20:00,119.81,119.82,119.8,119.8,2486.0,101.1711,101.1796,101.1627,101.1627,2486.0
2017-10-06 13:25:00,119.8,119.82,119.8,119.82,12897.0,101.1627,101.1796,101.1627,101.1796,12897.0
2017-10-06 13:30:00,119.81,119.82,119.8,119.81,3343.0,101.1711,101.1796,101.1627,101.1711,3343.0
2017-10-06 13:35:00,119.81,119.81,119.79,119.8,2947.0,101.1711,101.1711,101.1542,101.1627,2947.0
2017-10-06 13:40:00,119.79,119.81,119.79,119.81,4600.0,101.1542,101.1711,101.1542,101.1711,4600.0
2017-10-06 13:45:00,119.82,119.83,119.78,119.8,5197.0,101.1796,101.188,101.1458,101.1627,5197.0
2017-10-06 13:50:00,119.8,119.82,119.79,119.8,9858.0,101.1627,101.1796,101.1542,101.1627,9858.0
2017-10-06 13:55:00,119.8,119.81,119.79,119.8,2864.0,101.1627,101.1711,101.1542,101.1627,2864.0
2017-10-06 14:00:00,119.79,119.8,119.78,119.8,8114.0,101.1542,101.1627,101.1458,101.1627,8114.0
2017-10-06 14:05:00,119.81,119.84,119.8,119.84,4345.0,101.1711,101.1964,101.1627,101.1964,4345.0
2017-10-06 14:10:00,119.84,119.86,119.83,119.85,4468.0,101.1964,101.2133,101.188,101.2049,4468.0
2017-10-06 14:15:00,119.85,119.88,119.84,119.88,9938.0,101.2049,101.2302,101.1964,101.2302,9938.0
2017-10-06 14:20:00,119.87,119.88,119.85,119.86,20053.0,101.2218,101.2302,101.2049,101.2133,20053.0
2017-10-06 14:25:00,119.86,119.89,119.86,119.87,6120.0,101.2133,101.2387,101.2133,101.2218,6120.0
2017-10-06 14:30:00,119.87,119.88,119.85,119.85,7642.0,101.2218,101.2302,101.2049,101.2049,7642.0
2017-10-06 14:35:00,119.84,119.85,119.83,119.85,11965.0,101.1964,101.2049,101.188,101.2049,11965.0
2017-10-06 14:40:00,119.86,119.87,119.85,119.85,30397.0,101.2133,101.2218,101.2049,101.2049,30397.0
2017-10-06 14:45:00,119.86,119.9,119.85,119.9,3340.0,101.2133,101.2471,101.2049,101.2471,3340.0
2017-10-06 14:50:00,119.89,119.92,119.89,119.92,8895.0,101.2387,101.264,101.2387,101.264,8895.0
2017-10-06 14:55:00,119.92,119.92,119.89,119.91,19647.0,101.264,101.264,101.2387,101.2556,19647.0
2017-10-06 15:00:00,119.91,119.91,119.88,119.88,13730.0,101.2556,101.2556,101.2302,101.2302,13730.0
2017-10-06 15:05:00,119.88,119.89,119.87,119.89,5435.0,101.2302,101.2387,101.2218,101.2387,5435.0
2017-10-06 15:10:00,119.88,119.88,119.86,119.88,27647.0,101.2302,101.2302,101.2133,101.2302,27647.0
2017-10-06 15:15:00,119.88,119.91,119.87,119.91,15470.0,101.2302,101.2556,101.2218,101.2556,15470.0
2017-10-06 15:20:00,119.91,119.92,119.9,119.92,24929.0,101.2556,101.264,101.2471,101.264,24929.0
2017-10-06 15:25:00,119.92,119.92,119.88,119.9,36974.0,101.264,101.264,101.2302,101.2471,36974.0
2017-10-06 15:30:00,119.9,119.9,119.86,119.87,21318.0,101.2471,101.2471,101.2133,101.2218,21318.0
2017-10-06 15:35:00,119.87,119.89,119.86,119.89,18863.0,101.2218,101.2387,101.2133,101.2387,18863.0
2017-10-06 15:40:00,119.89,119.9,119.87,119.87,31632.0,101.2387,101.2471,101.2218,101.2218,31632.0
2017-10-06 15:45:00,119.88,119.93,119.86,119.87,26509.0,101.2302,101.2724,101.2133,101.2218,26509.0
2017-10-06 15:50:00,119.87,119.88,119.83,119.84,27878.0,101.2218,101.2302,101.188,101.1964,27878.0
2017-10-06 15:55:00,119.84,119.94,119.83,119.91,104584.0,101.1964,101.2809,101.188,101.2556,104584.0
2017-10-09 09:30:00,120.03,120.06,119.97,120.03,19260.0,101.3569,101.3822,101.3062,101.3569,19260.0
2017-10-09 09:35:00,120.06,120.09,119.98,119.98,23851.0,101.3822,101.4076,101.3147,101.3147,23851.0
2017-10-09 09:40:00,119.98,119.98,119.86,119.87,11126.0,101.3147,101.3147,101.2133,101.2218,11126.0
2017-10-09 09:45:00,119.86,119.87,119.76,119.76,5625.0,101.2133,101.2218,101.1289,101.1289,5625.0
2017-10-09 09:50:00,119.74,119.74,119.71,119.73,4387.0,101.112,101.112,101.0867,101.1036,4387.0
2017-10-09 09:55:00,119.69,119.7,119.68,119.69,5685.0,101.0698,101.0782,101.0613,101.0698,5685.0
2017-10-09 10:00:00,119.69,119.69,119.67,119.67,2106.0,101.0698,101.0698,101.0529,101.0529,2106.0
2017-10-09 10:05:00,119.66,119.69,119.65,119.66,8369.0,101.0444,101.0698,101.036,101.0444,8369.0
2017-10-09 10:10:00,119.65,119.67,119.64,119.65,7817.0,101.036,101.0529,101.0276,101.036,7817.0
2017-10-09 10:15:00,119.67,119.69,119.66,119.68,9067.0,101.0529,101.0698,101.0444,101.0613,9067.0
2017-10-09 10:20:00,119.69,119.7,119.66,119.66,6642.0,101.0698,101.0782,101.0444,101.0444,6642.0
2017-10-09 10:25:00,119.65,119.65,119.62,119.65,18632.0,101.036,101.036,101.0107,101.036,18632.0
2017-10-09 10:30:00,119.65,119.7,119.65,119.67,17608.0,101.036,101.0782,101.036,101.0529,17608.0
2017-10-09 10:35:00,119.68,119.69,119.67,119.67,7400.0,101.0613,101.0698,101.0529,101.0529,7400.0
2017-10-09 10:40:00,119.67,119.68,119.62,119.62,18079.0,101.0529,101.0613,101.0107,101.0107,18079.0
2017-10-09 10:45:00,119.62,119.62,119.59,119.62,12512.0,101.0107,101.0107,100.9853,101.0107,12512.0
2017-10-09 10:50:00,119.63,119.66,119.63,119.65,3914.0,101.0191,101.0444,101.0191,101.036,3914.0
2017-10-09 10:55:00,119.65,119.69,119.65,119.66,9115.0,101.036,101.0698,101.036,101.0444,9115.0
2017-10-09 11:00:00,119.66,119.67,119.63,119.63,124933.0,101.0444,101.0529,101.0191,101.0191,124933.0
2017-10-09 11:05:00,119.63,119.64,119.62,119.62,9318.0,101.0191,101.0276,101.0107,101.0107,9318.0
2017-10-09 11:10:00,119.62,119.63,119.62,119.63,4616.0,101.0107,101.0191,101.0107,101.0191,4616.0
2017-10-09 11:15:00,119.63,119.67,119.62,119.67,320829.0,101.0191,101.0529,101.0107,101.0529,320829.0
2017-10-09 11:20:00,119.66,119.68,119.66,119.67,3119.0,101.0444,101.0613,101.0444,101.0529,3119.0
2017-10-09 11:25:00,119.66,119.7,119.66,119.7,23665.0,101.0444,101.0782,101.0444,101.0782,23665.0
2017-10-09 11:30:00,119.7,119.72,119.69,119.69,11242.0,101.0782,101.0951,101.0698,101.0698,11242.0
2017-10-09 11:35:00,119.69,119.69,119.67,119.67,12769.0,101.0698,101.0698,101.0529,101.0529,12769.0
2017-10-09 11:40:00,119.68,119.68,119.66,119.67,11158.0,101.0613,101.0613,101.0444,101.0529,11158.0
2017-10-09 11:45:00,119.67,119.68,119.65,119.66,4639.0,101.0529,101.0613,101.036,101.0444,4639.0
2017-10-09 11:50:00,119.67,119.68,119.65,119.68,11119.0,101.0529,101.0613,101.036,101.0613,11119.0
2017-10-09 11:55:00,119.67,119.68,119.67,119.68,10288.0,101.0529,101.0613,101.0529,101.0613,10288.0
2017-10-09 12:00:00,119.69,119.69,119.65,119.65,4570.0,101.0698,101.0698,101.036,101.036,4570.0
2017-10-09 12:05:00,119.65,119.65,119.61,119.61,218416.0,101.036,101.036,101.0022,101.0022,218416.0
2017-10-09 12:10:00,119.61,119.62,119.59,119.6,7722.0,101.0022,101.0107,100.9853,100.9938,7722.0
2017-10-09 12:15:00,119.59,119.62,119.59,119.61,15367.0,100.9853,101.0107,100.9853,101.0022,15367.0
2017-10-09 12:20:00,119.62,119.63,119.61,119.62,1740.0,101.0107,101.0191,101.0022,101.0107,1740.0
2017-10-09 12:25:00,119.62,119.64,119.61,119.64,1032.0,101.0107,101.0276,101.0022,101.0276,1032.0
2017-10-09 12:30:00,119.64,119.65,119.62,119.64,7812.0,101.0276,101.036,101.0107,101.0276,7812.0
2017-10-09 12:35:00,119.63,119.65,119.59,119.59,2307.0,101.0191,101.036,100.9853,100.9853,2307.0
2017-10-09 12:40:00,119.6,119.61,119.6,119.6,900.0,100.9938,101.0022,100.9938,100.9938,900.0
2017-10-09 12:45:00,119.61,119.62,119.58,119.59,269649.0,101.0022,101.0107,100.9769,100.9853,269649.0
2017-10-09 12:50:00,119.59,119.59,119.57,119.58,21990.0,100.9853,100.9853,100.9684,100.9769,21990.0
2017-10-09 12:55:00,119.59,119.6,119.58,119.59,20648.0,100.9853,100.9938,100.9769,100.9853,20648.0
2017-10-09 13:00:00,119.59,119.61,119.58,119.58,58980.0,100.9853,101.0022,100.9769,100.9769,58980.0
2017-10-09 13:05:00,119.59,119.6,119.58,119.58,10802.0,100.9853,100.9938,100.9769,100.9769,10802.0
2017-10-09 13:10:00,119.58,119.63,119.57,119.62,256800.0,100.9769,101.0191,100.9684,101.0107,256800.0
2017-10-09 13:15:00,119.62,119.63,119.61,119.62,12078.0,101.0107,101.0191,101.0022,101.0107,12078.0
2017-10-09 13:20:00,119.62,119.62,119.6,119.61,4639.0,101.0107,101.0107,100.9938,101.0022,4639.0
2017-10-09 13:25:00,119.62,119.63,119.62,119.62,1900.0,101.0107,101.0191,101.0107,101.0107,1900.0
2017-10-09 13:30:00,119.63,119.64,119.61,119.61,17145.0,101.0191,101.0276,101.0022,101.0022,17145.0
2017-10-09 13:35:00,119.61,119.62,119.6,119.62,9318.0,101.0022,101.0107,100.9938,101.0107,9318.0
2017-10-09 13:40:00,119.62,119.64,119.6,119.63,7598.0,101.0107,101.0276,100.9938,101.0191,7598.0
2017-10-09 13:45:00,119.63,119.67,119.63,119.67,4216.0,101.0191,101.0529,101.0191,101.0529,4216.0
2017-10-09 13:50:00,119.67,119.68,119.66,119.67,5853.0,101.0529,101.0613,101.0444,101.0529,5853.0
2017-10-09 13:55:00,119.66,119.68,119.65,119.67,8096.0,101.0444,101.0613,101.036,101.0529,8096.0
2017-10-09 14:00:00,119.68,119.68,119.66,119.66,2229.0,101.0613,101.0613,101.0444,101.0444,2229.0
2017-10-09 14:05:00,119.66,119.66,119.64,119.66,5340.0,101.0444,101.0444,101.0276,101.0444,5340.0
2017-10-09 14:10:00,119.65,119.66,119.64,119.65,13986.0,101.036,101.0444,101.0276,101.036,13986.0
2017-10-09 14:15:00,119.65,119.65,119.63,119.63,16326.0,101.036,101.036,101.0191,101.0191,16326.0
2017-10-09 14:20:00,119.63,119.64,119.61,119.61,3653.0,101.0191,101.0276,101.0022,101.0022,3653.0
2017-10-09 14:25:00,119.62,119.62,119.6,119.6,29771.0,101.0107,101.0107,100.9938,100.9938,29771.0
2017-10-09 14:30:00,119.59,119.6,119.54,119.55,7799.0,100.9853,100.9938,100.9431,100.9516,7799.0
2017-10-09 14:35:00,119.55,119.58,119.54,119.58,26141.0,100.9516,100.9769,100.9431,100.9769,26141.0
2017-10-09 14:40:00,119.58,119.6,119.57,119.59,3759.0,100.9769,100.9938,100.9684,100.9853,3759.0
2017-10-09 14:45:00,119.58,119.59,119.57,119.58,4760.0,100.9769,100.9853,100.9684,100.9769,4760.0
2017-10-09 14:50:00,119.57,119.58,119.55,119.56,15536.0,100.9684,100.9769,100.9516,100.96,15536.0
2017-10-09 14:55:00,119.56,119.57,119.55,119.56,242805.0,100.96,100.9684,100.9516,100.96,242805.0
2017-10-09 15:00:00,119.54,119.55,119.49,119.5,25927.0,100.9431,100.9516,100.9009,100.9093,25927.0
2017-10-09 15:05:00,119.5,119.5,119.46,119.46,10517.0,100.9093,100.9093,100.8756,100.8756,10517.0
2017-10-09 15:10:00,119.45,119.45,119.4,119.4,30538.0,100.8671,100.8671,100.8249,100.8249,30538.0
2017-10-09 15:15:00,119.41,119.46,119.41,119.45,7560.0,100.8333,100.8756,100.8333,100.8671,7560.0
2017-10-09 15:20:00,119.45,119.47,119.44,119.47,5152.0,100.8671,100.884,100.8587,100.884,5152.0
2017-10-09 15:25:00,119.47,119.51,119.46,119.5,20290.0,100.884,100.9178,100.8756,100.9093,20290.0
2017-10-09 15:30:00,119.49,119.49,119.46,119.46,11561.0,100.9009,100.9009,100.8756,100.8756,11561.0
2017-10-09 15:35:00,119.46,119.47,119.42,119.45,29322.0,100.8756,100.884,100.8418,100.8671,29322.0
2017-10-09 15:40:00,119.45,119.45,119.41,119.44,22333.0,100.8671,100.8671,100.8333,100.8587,22333.0
2017-10-09 15:45:00,119.45,119.45,119.39,119.41,13652.0,100.8671,100.8671,100.8165,100.8333,13652.0
2017-10-09 15:50:00,119.42,119.51,119.42,119.51,208685.0,100.8418,100.9178,100.8418,100.9178,208685.0
2017-10-09 15:55:00,119.51,119.56,119.49,119.54,32735.0,100.9178,100.96,100.9009,100.9431,32735.0
2017-10-10 09:30:00,119.87,119.92,119.82,119.92,42319.0,101.2218,101.264,101.1796,101.264,42319.0
2017-10-10 09:35:00,119.93,120.06,119.91,120.06,23522.0,101.2724,101.3822,101.2556,101.3822,23522.0
2017-10-10 09:40:00,120.07,120.18,120.06,120.16,20032.0,101.3907,101.4836,101.3822,101.4667,20032.0
2017-10-10 09:45:00,120.15,120.17,120.13,120.13,2546.0,101.4582,101.4751,101.4413,101.4413,2546.0
2017-10-10 09:50:00,120.13,120.15,120.04,120.07,9125.0,101.4413,101.4582,101.3653,101.3907,9125.0
2017-10-10 09:55:00,120.08,120.09,120.06,120.08,4063.0,101.3991,101.4076,101.3822,101.3991,4063.0
2017-10-10 10:00:00,120.09,120.1,119.99,120.01,12586.0,101.4076,101.416,101.3231,101.34,12586.0
2017-10-10 10:05:00,120.02,120.02,119.92,119.94,24881.0,101.3484,101.3484,101.264,101.2809,24881.0
2017-10-10 10:10:00,119.94,119.97,119.94,119.97,10845.0,101.2809,101.3062,101.2809,101.3062,10845.0
2017-10-10 10:15:00,119.96,119.97,119.89,119.89,30766.0,101.2978,101.3062,101.2387,101.2387,30766.0
2017-10-10 10:20:00,119.88,119.9,119.81,119.89,31702.0,101.2302,101.2471,101.1711,101.2387,31702.0
2017-10-10 10:25:00,119.89,119.92,119.86,119.92,17820.0,101.2387,101.264,101.2133,101.264,17820.0
2017-10-10 10:30:00,119.92,119.93,119.84,119.86,10918.0,101.264,101.2724,101.1964,101.2133,10918.0
2017-10-10 10:35:00,119.85,119.86,119.8,119.81,16511.0,101.2049,101.2133,101.1627,101.1711,16511.0
2017-10-10 10:40:00,119.81,119.87,119.8,119.87,10889.0,101.1711,101.2218,101.1627,101.2218,10889.0
2017-10-10 10:45:00,119.88,119.88,119.85,119.88,9420.0,101.2302,101.2302,101.2049,101.2302,9420.0
2017-10-10 10:50:00,119.87,119.87,119.82,119.83,38360.0,101.2218,101.2218,101.1796,101.188,38360.0
2017-10-10 10:55:00,119.85,119.88,119.84,119.88,9143.0,101.2049,101.2302,101.1964,101.2302,9143.0
2017-10-10 11:00:00,119.87,119.88,119.85,119.87,10851.0,101.2218,101.2302,101.2049,101.2218,10851.0
2017-10-10 11:05:00,119.88,119.88,119.85,119.87,13770.0,101.2302,101.2302,101.2049,101.2218,13770.0
2017-10-10 11:10:00,119.87,119.87,119.82,119.83,10591.0,101.2218,101.2218,101.1796,101.188,10591.0
2017-10-10 11:15:00,119.84,119.86,119.83,119.86,7281.0,101.1964,101.2133,101.188,101.2133,7281.0
2017-10-10 11:20:00,119.86,119.86,119.82,119.83,35484.0,101.2133,101.2133,101.1796,101.188,35484.0
2017-10-10 11:25:00,119.83,119.84,119.8,119.84,11255.0,101.188,101.1964,101.1627,101.1964,11255.0
2017-10-10 11:30:00,119.84,119.87,119.83,119.86,11658.0,101.1964,101.2218,101.188,101.2133,11658.0
2017-10-10 11:35:00,119.84,119.84,119.81,119.81,12471.0,101.1964,101.1964,101.1711,101.1711,12471.0
2017-10-10 11:40:00,119.82,119.83,119.8,119.8,6226.0,101.1796,101.188,101.1627,101.1627,6226.0
2017-10-10 11:45:00,119.8,119.82,119.78,119.82,9177.0,101.1627,101.1796,101.1458,101.1796,9177.0
2017-10-10 11:50:00,119.82,119.85,119.81,119.85,9300.0,101.1796,101.2049,101.1711,101.2049,9300.0
2017-10-10 11:55:00,119.84,119.85,119.82,119.84,9237.0,101.1964,101.2049,101.1796,101.1964,9237.0
2017-10-10 12:00:00,119.84,119.86,119.83,119.83,2898.0,101.1964,101.2133,101.188,101.188,2898.0
2017-10-10 12:05:00,119.84,119.86,119.81,119.83,6800.0,101.1964,101.2133,101.1711,101.188,6800.0
2017-10-10 12:10:00,119.81,119.85,119.8,119.81,2377.0,101.1711,101.2049,101.1627,101.1711,2377.0
2017-10-10 12:15:00,119.83,119.85,119.82,119.83,3298.0,101.188,101.2049,101.1796,101.188,3298.0
2017-10-10 12:20:00,119.83,119.87,119.81,119.86,8398.0,101.188,101.2218,101.1711,101.2133,8398.0
2017-10-10 12:25:00,119.86,119.89,119.84,119.88,4640.0,101.2133,101.2387,101.1964,101.2302,4640.0
2017-10-10 12:30:00,119.89,119.89,119.88,119.88,1000.0,101.2387,101.2387,101.2302,101.2302,1000.0
2017-10-10 12:35:00,119.89,119.9,119.89,119.9,1125.0,101.2387,101.2471,101.2387,101.2471,1125.0
2017-10-10 12:40:00,119.89,119.94,119.89,119.94,53102.0,101.2387,101.2809,101.2387,101.2809,53102.0
2017-10-10 12:45:00,119.93,119.93,119.87,119.88,5311.0,101.2724,101.2724,101.2218,101.2302,5311.0
2017-10-10 12:50:00,119.86,119.9,119.86,119.88,8917.0,101.2133,101.2471,101.2133,101.2302,8917.0
2017-10-10 12:55:00,119.87,119.91,119.87,119.91,5268.0,101.2218,101.2556,101.2218,101.2556,5268.0
2017-10-10 13:00:00,119.9,119.93,119.9,119.9,1757.0,101.2471,101.2724,101.2471,101.2471,1757.0
2017-10-10 13:05:00,119.92,119.92,119.89,119.91,1420.0,101.264,101.264,101.2387,101.2556,1420.0
2017-10-10 13:10:00,119.92,119.97,119.91,119.94,8426.0,101.264,101.3062,101.2556,101.2809,8426.0
2017-10-10 13:15:00,119.95,119.96,119.92,119.94,13951.0,101.2893,101.2978,101.264,101.2809,13951.0
2017-10-10 13:20:00,119.94,119.94,119.92,119.93,2853.0,101.2809,101.2809,101.264,101.2724,2853.0
2017-10-10 13:25:00,119.93,119.94,119.92,119.92,1430.0,101.2724,101.2809,101.264,101.264,1430.0
2017-10-10 13:30:00,119.92,119.94,119.91,119.92,3980.0,101.264,101.2809,101.2556,101.264,3980.0
2017-10-10 13:35:00,119.93,119.96,119.88,119.96,18716.0,101.2724,101.2978,101.2302,101.2978,18716.0
2017-10-10 13:40:00,119.96,119.98,119.94,119.95,16267.0,101.2978,101.3147,101.2809,101.2893,16267.0
2017-10-10 13:45:00,119.95,119.96,119.94,119.95,3355.0,101.2893,101.2978,101.2809,101.2893,3355.0
2017-10-10 13:50:00,119.95,119.97,119.92,119.97,27186.0,101.2893,101.3062,101.264,101.3062,27186.0
2017-10-10 13:55:00,119.97,119.97,119.93,119.95,2184.0,101.3062,101.3062,101.2724,101.2893,2184.0
2017-10-10 14:00:00,119.96,119.97,119.93,119.93,2573.0,101.2978,101.3062,101.2724,101.2724,2573.0
2017-10-10 14:05:00,119.93,119.93,119.91,119.91,1180.0,101.2724,101.2724,101.2556,101.2556,1180.0
2017-10-10 14:10:00,119.9,119.9,119.88,119.89,6150.0,101.2471,101.2471,101.2302,101.2387,6150.0
2017-10-10 14:15:00,119.9,119.92,119.88,119.88,19951.0,101.2471,101.264,101.2302,101.2302,19951.0
2017-10-10 14:20:00,119.89,119.93,119.88,119.92,503392.0,101.2387,101.2724,101.2302,101.264,503392.0
2017-10-10 14:25:00,119.92,119.94,119.92,119.93,32915.0,101.264,101.2809,101.264,101.2724,32915.0
2017-10-10 14:30:00,119.94,119.96,119.94,119.95,85330.0,101.2809,101.2978,101.2809,101.2893,85330.0
2017-10-10 14:35:00,119.95,119.95,119.92,119.94,6961.0,101.2893,101.2893,101.264,101.2809,6961.0
2017-10-10 14:40:00,119.94,119.94,119.91,119.93,18409.0,101.2809,101.2809,101.2556,101.2724,18409.0
2017-10-10 14:45:00,119.93,119.95,119.93,119.95,4102.0,101.2724,101.2893,101.2724,101.2893,4102.0
2017-10-10 14:50:00,119.94,119.95,119.92,119.93,8002.0,101.2809,101.2893,101.264,101.2724,8002.0
2017-10-10 14:55:00,119.93,119.94,119.91,119.91,9361.0,101.2724,101.2809,101.2556,101.2556,9361.0
2017-10-10 15:00:00,119.9,119.94,119.9,119.94,4255.0,101.2471,101.2809,101.2471,101.2809,4255.0
2017-10-10 15:05:00,119.93,119.95,119.93,119.94,4400.0,101.2724,101.2893,101.2724,101.2809,4400.0
2017-10-10 15:10:00,119.93,119.94,119.91,119.92,4732.0,101.2724,101.2809,101.2556,101.264,4732.0
2017-10-10 15:15:00,119.92,119.93,119.9,119.91,8408.0,101.264,101.2724,101.2471,101.2556,8408.0
2017-10-10 15:20:00,119.91,119.93,119.89,119.93,8779.0,101.2556,101.2724,101.2387,101.2724,8779.0
2017-10-10 15:25:00,119.94,119.94,119.92,119.92,12774.0,101.2809,101.2809,101.264,101.264,12774.0
2017-10-10 15:30:00,119.92,119.96,119.92,119.93,14272.0,101.264,101.2978,101.264,101.2724,14272.0
2017-10-10 15:35:00,119.92,119.95,119.91,119.93,5027.0,101.264,101.2893,101.2556,101.2724,5027.0
2017-10-10 15:40:00,119.93,119.93,119.9,119.93,20242.0,101.2724,101.2724,101.2471,101.2724,20242.0
2017-10-10 15:45:00,119.93,119.94,119.89,119.94,11447.0,101.2724,101.2809,101.2387,101.2809,11447.0
2017-10-10 15:50:00,119.96,119.98,119.94,119.95,8714.0,101.2978,101.3147,101.2809,101.2893,8714.0
2017-10-10 15:55:00,119.95,120.01,119.95,120.01,46214.0,101.2893,101.34,101.2893,101.34,46214.0
2017-10-11 09:30:00,119.86,119.99,119.86,119.95,52179.0,101.2133,101.3231,101.2133,101.2893,52179.0
2017-10-11 09:35:00,119.93,119.93,119.87,119.88,23908.0,101.2724,101.2724,101.2218,101.2302,23908.0
2017-10-11 09:40:00,119.86,119.9,119.85,119.9,4088.0,101.2133,101.2471,101.2049,101.2471,4088.0
2017-10-11 09:45:00,119.9,119.91,119.86,119.89,15926.0,101.2471,101.2556,101.2133,101.2387,15926.0
2017-10-11 09:50:00,119.89,119.9,119.82,119.84,2959.0,101.2387,101.2471,101.1796,101.1964,2959.0
2017-10-11 09:55:00,119.85,119.86,119.83,119.83,5185.0,101.2049,101.2133,101.188,101.188,5185.0
2017-10-11 10:00:00,119.83,119.83,119.8,119.82,2923.0,101.188,101.188,101.1627,101.1796,2923.0
2017-10-11 10:05:00,119.84,119.84,119.82,119.83,3460.0,101.1964,101.1964,101.1796,101.188,3460.0
2017-10-11 10:10:00,119.83,119.84,119.82,119.83,11333.0,101.188,101.1964,101.1796,101.188,11333.0
2017-10-11 10:15:00,119.83,119.87,119.83,119.84,14110.0,101.188,101.2218,101.188,101.1964,14110.0
2017-10-11 10:20:00,119.84,119.88,119.83,119.88,4606.0,101.1964,101.2302,101.188,101.2302,4606.0
2017-10-11 10:25:00,119.89,119.89,119.85,119.86,2924.0,101.2387,101.2387,101.2049,101.2133,2924.0
2017-10-11 10:30:00,119.86,119.89,119.86,119.88,8033.0,101.2133,101.2387,101.2133,101.2302,8033.0
2017-10-11 10:35:00,119.88,119.91,119.88,119.89,1736.0,101.2302,101.2556,101.2302,101.2387,1736.0
2017-10-11 10:40:00,119.89,119.9,119.86,119.89,2525.0,101.2387,101.2471,101.2133,101.2387,2525.0
2017-10-11 10:45:00,119.89,119.91,119.86,119.88,4791.0,101.2387,101.2556,101.2133,101.2302,4791.0
2017-10-11 10:50:00,119.9,119.92,119.88,119.9,10426.0,101.2471,101.264,101.2302,101.2471,10426.0
2017-10-11 10:55:00,119.9,119.92,119.88,119.88,3736.0,101.2471,101.264,101.2302,101.2302,3736.0
2017-10-11 11:00:00,119.87,119.88,119.85,119.88,6648.0,101.2218,101.2302,101.2049,101.2302,6648.0
2017-10-11 11:05:00,119.87,119.9,119.87,119.9,892.0,101.2218,101.2471,101.2218,101.2471,892.0
2017-10-11 11:10:00,119.91,119.93,119.89,119.9,7810.0,101.2556,101.2724,101.2387,101.2471,7810.0
2017-10-11 11:15:00,119.89,119.91,119.88,119.89,2119.0,101.2387,101.2556,101.2302,101.2387,2119.0
2017-10-11 11:20:00,119.89,119.91,119.87,119.88,4507.0,101.2387,101.2556,101.2218,101.2302,4507.0
2017-10-11 11:25:00,119.87,119.88,119.86,119.88,6606.0,101.2218,101.2302,101.2133,101.2302,6606.0
2017-10-11 11:30:00,119.89,119.92,119.89,119.92,4001.0,101.2387,101.264,101.2387,101.264,4001.0
2017-10-11 11:35:00,119.92,119.94,119.91,119.94,20717.0,101.264,101.2809,101.2556,101.2809,20717.0
2017-10-11 11:40:00,119.94,119.94,119.91,119.92,15345.0,101.2809,101.2809,101.2556,101.264,15345.0
2017-10-11 11:45:00,119.92,119.92,119.88,119.89,6204.0,101.264,101.264,101.2302,101.2387,6204.0
2017-10-11 11:50:00,119.89,119.92,119.89,119.91,13953.0,101.2387,101.264,101.2387,101.2556,13953.0
2017-10-11 11:55:00,119.91,119.91,119.88,119.89,24584.0,101.2556,101.2556,101.2302,101.2387,24584.0
2017-10-11 12:00:00,119.9,119.94,119.89,119.93,31694.0,101.2471,101.2809,101.2387,101.2724,31694.0
2017-10-11 12:05:00,119.93,119.95,119.92,119.95,1328.0,101.2724,101.2893,101.264,101.2893,1328.0
2017-10-11 12:10:00,119.95,119.99,119.94,119.94,19367.0,101.2893,101.3231,101.2809,101.2809,19367.0
2017-10-11 12:15:00,119.95,119.99,119.94,119.98,7144.0,101.2893,101.3231,101.2809,101.3147,7144.0
2017-10-11 12:20:00,119.98,120.0,119.97,120.0,17197.0,101.3147,101.3316,101.3062,101.3316,17197.0
2017-10-11 12:25:00,120.0,120.01,120.0,120.0,3350.0,101.3316,101.34,101.3316,101.3316,3350.0
2017-10-11 12:30:00,119.99,120.01,119.98,120.0,3982.0,101.3231,101.34,101.3147,101.3316,3982.0
2017-10-11 12:35:00,120.0,120.02,120.0,120.01,2709.0,101.3316,101.3484,101.3316,101.34,2709.0
2017-10-11 12:40:00,120.01,120.01,120.0,120.0,1793.0,101.34,101.34,101.3316,101.3316,1793.0
2017-10-11 12:45:00,120.0,120.01,119.98,119.99,1805.0,101.3316,101.34,101.3147,101.3231,1805.0
2017-10-11 12:50:00,119.99,120.0,119.98,120.0,5389.0,101.3231,101.3316,101.3147,101.3316,5389.0
2017-10-11 12:55:00,119.98,119.99,119.96,119.97,3457.0,101.3147,101.3231,101.2978,101.3062,3457.0
2017-10-11 13:00:00,119.97,119.98,119.96,119.97,1147.0,101.3062,101.3147,101.2978,101.3062,1147.0
2017-10-11 13:05:00,119.98,120.01,119.97,120.01,3000.0,101.3147,101.34,101.3062,101.34,3000.0
2017-10-11 13:10:00,120.01,120.02,119.99,119.99,1523.0,101.34,101.3484,101.3231,101.3231,1523.0
2017-10-11 13:15:00,119.98,119.99,119.96,119.97,3235.0,101.3147,101.3231,101.2978,101.3062,3235.0
2017-10-11 13:20:00,119.97,119.97,119.94,119.96,2068.0,101.3062,101.3062,101.2809,101.2978,2068.0
2017-10-11 13:25:00,119.95,119.97,119.94,119.97,4563.0,101.2893,101.3062,101.2809,101.3062,4563.0
2017-10-11 13:30:00,119.96,119.97,119.94,119.94,10183.0,101.2978,101.3062,101.2809,101.2809,10183.0
2017-10-11 13:35:00,119.95,119.96,119.94,119.95,4086.0,101.2893,101.2978,101.2809,101.2893,4086.0
2017-10-11 13:40:00,119.94,119.95,119.93,119.94,2328.0,101.2809,101.2893,101.2724,101.2809,2328.0
2017-10-11 13:45:00,119.94,119.94,119.92,119.92,1567.0,101.2809,101.2809,101.264,101.264,1567.0
2017-10-11 13:50:00,119.92,119.93,119.91,119.93,9932.0,101.264,101.2724,101.2556,101.2724,9932.0
2017-10-11 13:55:00,119.93,119.94,119.9,119.91,2636.0,101.2724,101.2809,101.2471,101.2556,2636.0
2017-10-11 14:00:00,119.91,119.97,119.91,119.97,1916.0,101.2556,101.3062,101.2556,101.3062,1916.0
2017-10-11 14:05:00,119.97,119.97,119.94,119.96,12363.0,101.3062,101.3062,101.2809,101.2978,12363.0
2017-10-11 14:10:00,119.95,119.97,119.93,119.94,2283.0,101.2893,101.3062,101.2724,101.2809,2283.0
2017-10-11 14:15:00,119.94,120.01,119.94,119.98,8584.0,101.2809,101.34,101.2809,101.3147,8584.0
2017-10-11 14:20:00,119.98,119.98,119.9,119.91,2103.0,101.3147,101.3147,101.2471,101.2556,2103.0
2017-10-11 14:25:00,119.91,119.92,119.9,119.9,11271.0,101.2556,101.264,101.2471,101.2471,11271.0
2017-10-11 14:30:00,119.9,119.9,119.88,119.89,1519.0,101.2471,101.2471,101.2302,101.2387,1519.0
2017-10-11 14:35:00,119.89,119.91,119.87,119.89,9847.0,101.2387,101.2556,101.2218,101.2387,9847.0
2017-10-11 14:40:00,119.89,119.92,119.88,119.9,8610.0,101.2387,101.264,101.2302,101.2471,8610.0
2017-10-11 14:45:00,119.9,119.92,119.89,119.9,17378.0,101.2471,101.264,101.2387,101.2471,17378.0
2017-10-11 14:50:00,119.89,119.91,119.89,119.91,2979.0,101.2387,101.2556,101.2387,101.2556,2979.0
2017-10-11 14:55:00,119.91,119.95,119.9,119.93,17853.0,101.2556,101.2893,101.2471,101.2724,17853.0
2017-10-11 15:00:00,119.93,119.95,119.92,119.94,10208.0,101.2724,101.2893,101.264,101.2809,10208.0
2017-10-11 15:05:00,119.95,119.97,119.94,119.96,5345.0,101.2893,101.3062,101.2809,101.2978,5345.0
2017-10-11 15:10:00,119.95,119.97,119.94,119.96,7969.0,101.2893,101.3062,101.2809,101.2978,7969.0
2017-10-11 15:15:00,119.95,119.97,119.95,119.96,17596.0,101.2893,101.3062,101.2893,101.2978,17596.0
2017-10-11 15:20:00,119.97,119.99,119.95,119.95,8756.0,101.3062,101.3231,101.2893,101.2893,8756.0
2017-10-11 15:25:00,119.96,119.97,119.94,119.95,6593.0,101.2978,101.3062,101.2809,101.2893,6593.0
2017-10-11 15:30:00,119.96,120.01,119.95,119.99,8586.0,101.2978,101.34,101.2893,101.3231,8586.0
2017-10-11 15:35:00,119.98,119.99,119.96,119.97,43589.0,101.3147,101.3231,101.2978,101.3062,43589.0
2017-10-11 15:40:00,119.97,119.98,119.95,119.98,16089.0,101.3062,101.3147,101.2893,101.3147,16089.0
2017-10-11 15:45:00,119.98,119.99,119.96,119.96,9748.0,101.3147,101.3231,101.2978,101.2978,9748.0
2017-10-11 15:50:00,119.97,119.97,119.94,119.95,11706.0,101.3062,101.3062,101.2809,101.2893,11706.0
2017-10-11 15:55:00,119.95,120.0,119.95,120.0,42237.0,101.2893,101.3316,101.2893,101.3316,42237.0
2017-10-12 09:30:00,119.78,119.86,119.69,119.78,21874.0,101.1458,101.2133,101.0698,101.1458,21874.0
2017-10-12 09:35:00,119.77,119.77,119.69,119.75,165133.0,101.1373,101.1373,101.0698,101.1204,165133.0
2017-10-12 09:40:00,119.75,119.75,119.69,119.7,20991.0,101.1204,101.1204,101.0698,101.0782,20991.0
2017-10-12 09:45:00,119.71,119.72,119.64,119.64,9746.0,101.0867,101.0951,101.0276,101.0276,9746.0
2017-10-12 09:50:00,119.64,119.64,119.57,119.57,12990.0,101.0276,101.0276,100.9684,100.9684,12990.0
2017-10-12 09:55:00,119.58,119.61,119.57,119.6,16458.0,100.9769,101.0022,100.9684,100.9938,16458.0
2017-10-12 10:00:00,119.61,119.66,119.61,119.65,10213.0,101.0022,101.0444,101.0022,101.036,10213.0
2017-10-12 10:05:00,119.65,119.66,119.61,119.62,12636.0,101.036,101.0444,101.0022,101.0107,12636.0
2017-10-12 10:10:00,119.62,119.72,119.62,119.72,8830.0,101.0107,101.0951,101.0107,101.0951,8830.0
2017-10-12 10:15:00,119.72,119.76,119.71,119.75,32229.0,101.0951,101.1289,101.0867,101.1204,32229.0
2017-10-12 10:20:00,119.74,119.77,119.74,119.76,18078.0,101.112,101.1373,101.112,101.1289,18078.0
2017-10-12 10:25:00,119.76,119.76,119.72,119.72,45934.0,101.1289,101.1289,101.0951,101.0951,45934.0
2017-10-12 10:30:00,119.72,119.79,119.72,119.78,27328.0,101.0951,101.1542,101.0951,101.1458,27328.0
2017-10-12 10:35:00,119.77,119.78,119.76,119.76,14702.0,101.1373,101.1458,101.1289,101.1289,14702.0
2017-10-12 10:40:00,119.76,119.76,119.7,119.7,8594.0,101.1289,101.1289,101.0782,101.0782,8594.0
2017-10-12 10:45:00,119.71,119.72,119.69,119.7,12680.0,101.0867,101.0951,101.0698,101.0782,12680.0
2017-10-12 10:50:00,119.7,119.7,119.68,119.69,4325.0,101.0782,101.0782,101.0613,101.0698,4325.0
2017-10-12 10:55:00,119.68,119.7,119.67,119.69,4515.0,101.0613,101.0782,101.0529,101.0698,4515.0
2017-10-12 11:00:00,119.69,119.72,119.69,119.72,11588.0,101.0698,101.0951,101.0698,101.0951,11588.0
2017-10-12 11:05:00,119.73,119.75,119.72,119.73,7317.0,101.1036,101.1204,101.0951,101.1036,7317.0
2017-10-12 11:10:00,119.74,119.77,119.74,119.76,2585.0,101.112,101.1373,101.112,101.1289,2585.0
2017-10-12 11:15:00,119.77,119.77,119.73,119.73,9979.0,101.1373,101.1373,101.1036,101.1036,9979.0
2017-10-12 11:20:00,119.73,119.73,119.71,119.72,37965.0,101.1036,101.1036,101.0867,101.0951,37965.0
2017-10-12 11:25:00,119.73,119.74,119.71,119.71,8289.0,101.1036,101.112,101.0867,101.0867,8289.0
2017-10-12 11:30:00,119.71,119.73,119.69,119.72,11644.0,101.0867,101.1036,101.0698,101.0951,11644.0
2017-10-12 11:35:00,119.73,119.73,119.7,119.7,14234.0,101.1036,101.1036,101.0782,101.0782,14234.0
2017-10-12 11:40:00,119.71,119.75,119.71,119.75,3534.0,101.0867,101.1204,101.0867,101.1204,3534.0
2017-10-12 11:45:00,119.75,119.75,119.74,119.75,9952.0,101.1204,101.1204,101.112,101.1204,9952.0
2017-10-12 11:50:00,119.76,119.78,119.76,119.78,5895.0,101.1289,101.1458,101.1289,101.1458,5895.0
2017-10-12 11:55:00,119.78,119.78,119.76,119.78,16037.0,101.1458,101.1458,101.1289,101.1458,16037.0
2017-10-12 12:00:00,119.79,119.79,119.76,119.77,19598.0,101.1542,101.1542,101.1289,101.1373,19598.0
2017-10-12 12:05:00,119.75,119.76,119.73,119.73,6115.0,101.1204,101.1289,101.1036,101.1036,6115.0
2017-10-12 12:10:00,119.72,119.76,119.72,119.75,27842.0,101.0951,101.1289,101.0951,101.1204,27842.0
2017-10-12 12:15:00,119.75,119.76,119.74,119.76,4235.0,101.1204,101.1289,101.112,101.1289,4235.0
2017-10-12 12:20:00,119.76,119.77,119.75,119.76,8951.0,101.1289,101.1373,101.1204,101.1289,8951.0
2017-10-12 12:25:00,119.76,119.76,119.71,119.71,10226.0,101.1289,101.1289,101.0867,101.0867,10226.0
2017-10-12 12:30:00,119.7,119.72,119.7,119.71,7346.0,101.0782,101.0951,101.0782,101.0867,7346.0
2017-10-12 12:35:00,119.71,119.71,119.68,119.69,17569.0,101.0867,101.0867,101.0613,101.0698,17569.0
2017-10-12 12:40:00,119.7,119.7,119.68,119.69,10736.0,101.0782,101.0782,101.0613,101.0698,10736.0
2017-10-12 12:45:00,119.69,119.7,119.64,119.65,19452.0,101.0698,101.0782,101.0276,101.036,19452.0
2017-10-12 12:50:00,119.65,119.69,119.65,119.69,1508.0,101.036,101.0698,101.036,101.0698,1508.0
2017-10-12 12:55:00,119.67,119.71,119.66,119.7,14445.0,101.0529,101.0867,101.0444,101.0782,14445.0
2017-10-12 13:00:00,119.69,119.71,119.68,119.7,5936.0,101.0698,101.0867,101.0613,101.0782,5936.0
2017-10-12 13:05:00,119.71,119.71,119.7,119.7,14120.0,101.0867,101.0867,101.0782,101.0782,14120.0
2017-10-12 13:10:00,119.71,119.73,119.69,119.72,6972.0,101.0867,101.1036,101.0698,101.0951,6972.0
2017-10-12 13:15:00,119.72,119.74,119.71,119.73,9857.0,101.0951,101.112,101.0867,101.1036,9857.0
2017-10-12 13:20:00,119.73,119.76,119.73,119.75,41840.0,101.1036,101.1289,101.1036,101.1204,41840.0
2017-10-12 13:25:00,119.75,119.75,119.72,119.73,17779.0,101.1204,101.1204,101.0951,101.1036,17779.0
2017-10-12 13:30:00,119.73,119.73,119.7,119.73,5825.0,101.1036,101.1036,101.0782,101.1036,5825.0
2017-10-12 13:35:00,119.73,119.77,119.73,119.77,1707.0,101.1036,101.1373,101.1036,101.1373,1707.0
2017-10-12 13:40:00,119.77,119.79,119.75,119.75,16035.0,101.1373,101.1542,101.1204,101.1204,16035.0
2017-10-12 13:45:00,119.75,119.75,119.72,119.72,10657.0,101.1204,101.1204,101.0951,101.0951,10657.0
2017-10-12 13:50:00,119.72,119.73,119.69,119.7,15444.0,101.0951,101.1036,101.0698,101.0782,15444.0
2017-10-12 13:55:00,119.7,119.71,119.68,119.69,11182.0,101.0782,101.0867,101.0613,101.0698,11182.0
2017-10-12 14:00:00,119.68,119.7,119.68,119.7,2491.0,101.0613,101.0782,101.0613,101.0782,2491.0
2017-10-12 14:05:00,119.69,119.71,119.68,119.69,39892.0,101.0698,101.0867,101.0613,101.0698,39892.0
2017-10-12 14:10:00,119.68,119.7,119.66,119.69,18741.0,101.0613,101.0782,101.0444,101.0698,18741.0
2017-10-12 14:15:00,119.69,119.71,119.67,119.68,9832.0,101.0698,101.0867,101.0529,101.0613,9832.0
2017-10-12 14:20:00,119.67,119.68,119.67,119.68,5822.0,101.0529,101.0613,101.0529,101.0613,5822.0
2017-10-12 14:25:00,119.67,119.69,119.67,119.67,11953.0,101.0529,101.0698,101.0529,101.0529,11953.0
2017-10-12 14:30:00,119.67,119.67,119.64,119.64,5215.0,101.0529,101.0529,101.0276,101.0276,5215.0
2017-10-12 14:35:00,119.65,119.66,119.64,119.64,9000.0,101.036,101.0444,101.0276,101.0276,9000.0
2017-10-12 14:40:00,119.64,119.65,119.62,119.63,3545.0,101.0276,101.036,101.0107,101.0191,3545.0
2017-10-12 14:45:00,119.61,119.62,119.56,119.56,8944.0,101.0022,101.0107,100.96,100.96,8944.0
2017-10-12 14:50:00,119.54,119.56,119.53,119.56,26405.0,100.9431,100.96,100.9347,100.96,26405.0
2017-10-12 14:55:00,119.56,119.6,119.56,119.6,18263.0,100.96,100.9938,100.96,100.9938,18263.0
2017-10-12 15:00:00,119.6,119.64,119.6,119.6,17525.0,100.9938,101.0276,100.9938,100.9938,17525.0
2017-10-12 15:05:00,119.6,119.62,119.59,119.61,3507.0,100.9938,101.0107,100.9853,101.0022,3507.0
2017-10-12 15:10:00,119.61,119.67,119.61,119.66,12128.0,101.0022,101.0529,101.0022,101.0444,12128.0
2017-10-12 15:15:00,119.66,119.69,119.65,119.66,17152.0,101.0444,101.0698,101.036,101.0444,17152.0
2017-10-12 15:20:00,119.66,119.68,119.66,119.68,15318.0,101.0444,101.0613,101.0444,101.0613,15318.0
2017-10-12 15:25:00,119.68,119.68,119.65,119.66,31111.0,101.0613,101.0613,101.036,101.0444,31111.0
2017-10-12 15:30:00,119.65,119.66,119.6,119.6,44413.0,101.036,101.0444,100.9938,100.9938,44413.0
2017-10-12 15:35:00,119.6,119.63,119.56,119.56,32844.0,100.9938,101.0191,100.96,100.96,32844.0
2017-10-12 15:40:00,119.56,119.59,119.56,119.56,13584.0,100.96,100.9853,100.96,100.96,13584.0
2017-10-12 15:45:00,119.56,119.56,119.51,119.51,23890.0,100.96,100.96,100.9178,100.9178,23890.0
2017-10-12 15:50:00,119.52,119.53,119.47,119.52,36726.0,100.9262,100.9347,100.884,100.9262,36726.0
2017-10-12 15:55:00,119.53,119.58,119.48,119.56,75963.0,100.9347,100.9769,100.8924,100.96,75963.0
2017-10-13 09:30:00,119.7,119.7,119.53,119.54,26083.0,101.0782,101.0782,100.9347,100.9431,26083.0
2017-10-13 09:35:00,119.51,119.55,119.46,119.55,19831.0,100.9178,100.9516,100.8756,100.9516,19831.0
2017-10-13 09:40:00,119.54,119.55,119.46,119.47,21966.0,100.9431,100.9516,100.8756,100.884,21966.0
2017-10-13 09:45:00,119.46,119.51,119.43,119.48,5091.0,100.8756,100.9178,100.8502,100.8924,5091.0
2017-10-13 09:50:00,119.48,119.55,119.47,119.53,11942.0,100.8924,100.9516,100.884,100.9347,11942.0
2017-10-13 09:55:00,119.52,119.59,119.52,119.57,3895.0,100.9262,100.9853,100.9262,100.9684,3895.0
2017-10-13 10:00:00,119.57,119.67,119.57,119.67,6235.0,100.9684,101.0529,100.9684,101.0529,6235.0
2017-10-13 10:05:00,119.68,119.75,119.68,119.74,3777.0,101.0613,101.1204,101.0613,101.112,3777.0
2017-10-13 10:10:00,119.76,119.76,119.69,119.69,19509.0,101.1289,101.1289,101.0698,101.0698,19509.0
2017-10-13 10:15:00,119.7,119.75,119.69,119.75,12121.0,101.0782,101.1204,101.0698,101.1204,12121.0
2017-10-13 10:20:00,119.74,119.79,119.73,119.77,8151.0,101.112,101.1542,101.1036,101.1373,8151.0
2017-10-13 10:25:00,119.77,119.78,119.75,119.76,12770.0,101.1373,101.1458,101.1204,101.1289,12770.0
2017-10-13 10:30:00,119.77,119.81,119.77,119.77,10256.0,101.1373,101.1711,101.1373,101.1373,10256.0
2017-10-13 10:35:00,119.77,119.79,119.76,119.78,6364.0,101.1373,101.1542,101.1289,101.1458,6364.0
2017-10-13 10:40:00,119.8,119.83,119.79,119.81,4054.0,101.1627,101.188,101.1542,101.1711,4054.0
2017-10-13 10:45:00,119.86,119.87,119.81,119.81,9131.0,101.2133,101.2218,101.1711,101.1711,9131.0
2017-10-13 10:50:00,119.81,119.81,119.76,119.79,31128.0,101.1711,101.1711,101.1289,101.1542,31128.0
2017-10-13 10:55:00,119.77,119.81,119.77,119.81,38584.0,101.1373,101.1711,101.1373,101.1711,38584.0
2017-10-13 11:00:00,119.81,119.84,119.81,119.83,4365.0,101.1711,101.1964,101.1711,101.188,4365.0
2017-10-13 11:05:00,119.84,119.87,119.83,119.87,8028.0,101.1964,101.2218,101.188,101.2218,8028.0
2017-10-13 11:10:00,119.87,119.9,119.86,119.89,6286.0,101.2218,101.2471,101.2133,101.2387,6286.0
2017-10-13 11:15:00,119.86,119.88,119.85,119.87,6980.0,101.2133,101.2302,101.2049,101.2218,6980.0
2017-10-13 11:20:00,119.87,119.87,119.81,119.83,8640.0,101.2218,101.2218,101.1711,101.188,8640.0
2017-10-13 11:25:00,119.84,119.86,119.78,119.78,15939.0,101.1964,101.2133,101.1458,101.1458,15939.0
2017-10-13 11:30:00,119.75,119.75,119.7,119.7,2787.0,101.1204,101.1204,101.0782,101.0782,2787.0
2017-10-13 11:35:00,119.7,119.73,119.7,119.71,4005.0,101.0782,101.1036,101.0782,101.0867,4005.0
2017-10-13 11:40:00,119.72,119.75,119.72,119.74,8127.0,101.0951,101.1204,101.0951,101.112,8127.0
2017-10-13 11:45:00,119.75,119.76,119.74,119.76,4939.0,101.1204,101.1289,101.112,101.1289,4939.0
2017-10-13 11:50:00,119.76,119.77,119.76,119.76,3596.0,101.1289,101.1373,101.1289,101.1289,3596.0
2017-10-13 11:55:00,119.76,119.76,119.75,119.76,2997.0,101.1289,101.1289,101.1204,101.1289,2997.0
2017-10-13 12:00:00,119.76,119.77,119.75,119.76,1654.0,101.1289,101.1373,101.1204,101.1289,1654.0
2017-10-13 12:05:00,119.76,119.77,119.75,119.76,762.0,101.1289,101.1373,101.1204,101.1289,762.0
2017-10-13 12:10:00,119.76,119.76,119.75,119.76,3317.0,101.1289,101.1289,101.1204,101.1289,3317.0
2017-10-13 12:15:00,119.75,119.79,119.73,119.78,2159.0,101.1204,101.1542,101.1036,101.1458,2159.0
2017-10-13 12:20:00,119.78,119.79,119.77,119.79,1125.0,101.1458,101.1542,101.1373,101.1542,1125.0
2017-10-13 12:25:00,119.79,119.8,119.78,119.79,1115.0,101.1542,101.1627,101.1458,101.1542,1115.0
2017-10-13 12:30:00,119.78,119.78,119.74,119.75,3535.0,101.1458,101.1458,101.112,101.1204,3535.0
2017-10-13 12:35:00,119.76,119.77,119.75,119.75,5610.0,101.1289,101.1373,101.1204,101.1204,5610.0
2017-10-13 12:40:00,119.75,119.78,119.75,119.78,2100.0,101.1204,101.1458,101.1204,101.1458,2100.0
2017-10-13 12:45:00,119.79,119.79,119.76,119.77,13659.0,101.1542,101.1542,101.1289,101.1373,13659.0
2017-10-13 12:50:00,119.76,119.77,119.75,119.76,8476.0,101.1289,101.1373,101.1204,101.1289,8476.0
2017-10-13 12:55:00,119.76,119.78,119.75,119.76,20796.0,101.1289,101.1458,101.1204,101.1289,20796.0
2017-10-13 13:00:00,119.76,119.8,119.76,119.79,8352.0,101.1289,101.1627,101.1289,101.1542,8352.0
2017-10-13 13:05:00,119.79,119.79,119.76,119.77,3618.0,101.1542,101.1542,101.1289,101.1373,3618.0
2017-10-13 13:10:00,119.78,119.78,119.75,119.76,14120.0,101.1458,101.1458,101.1204,101.1289,14120.0
2017-10-13 13:15:00,119.77,119.78,119.73,119.73,11600.0,101.1373,101.1458,101.1036,101.1036,11600.0
2017-10-13 13:20:00,119.74,119.78,119.74,119.76,10117.0,101.112,101.1458,101.112,101.1289,10117.0
2017-10-13 13:25:00,119.77,119.81,119.77,119.8,10443.0,101.1373,101.1711,101.1373,101.1627,10443.0
2017-10-13 13:30:00,119.8,119.8,119.79,119.8,3300.0,101.1627,101.1627,101.1542,101.1627,3300.0
2017-10-13 13:35:00,119.8,119.82,119.8,119.8,36561.0,101.1627,101.1796,101.1627,101.1627,36561.0
2017-10-13 13:40:00,119.8,119.81,119.79,119.79,19438.0,101.1627,101.1711,101.1542,101.1542,19438.0
2017-10-13 13:45:00,119.8,119.8,119.76,119.77,16678.0,101.1627,101.1627,101.1289,101.1373,16678.0
2017-10-13 13:50:00,119.77,119.77,119.74,119.76,10467.0,101.1373,101.1373,101.112,101.1289,10467.0
2017-10-13 13:55:00,119.75,119.75,119.72,119.72,19025.0,101.1204,101.1204,101.0951,101.0951,19025.0
2017-10-13 14:00:00,119.73,119.76,119.72,119.74,4300.0,101.1036,101.1289,101.0951,101.112,4300.0
2017-10-13 14:05:00,119.73,119.74,119.72,119.72,18913.0,101.1036,101.112,101.0951,101.0951,18913.0
2017-10-13 14:10:00,119.73,119.75,119.7,119.72,14338.0,101.1036,101.1204,101.0782,101.0951,14338.0
2017-10-13 14:15:00,119.72,119.73,119.71,119.71,11728.0,101.0951,101.1036,101.0867,101.0867,11728.0
2017-10-13 14:20:00,119.71,119.71,119.68,119.71,18808.0,101.0867,101.0867,101.0613,101.0867,18808.0
2017-10-13 14:25:00,119.7,119.7,119.68,119.68,7467.0,101.0782,101.0782,101.0613,101.0613,7467.0
2017-10-13 14:30:00,119.68,119.7,119.66,119.69,11376.0,101.0613,101.0782,101.0444,101.0698,11376.0
2017-10-13 14:35:00,119.69,119.69,119.67,119.68,13132.0,101.0698,101.0698,101.0529,101.0613,13132.0
2017-10-13 14:40:00,119.68,119.7,119.67,119.67,24900.0,101.0613,101.0782,101.0529,101.0529,24900.0
2017-10-13 14:45:00,119.66,119.7,119.66,119.7,7023.0,101.0444,101.0782,101.0444,101.0782,7023.0
2017-10-13 14:50:00,119.69,119.72,119.69,119.72,4771.0,101.0698,101.0951,101.0698,101.0951,4771.0
2017-10-13 14:55:00,119.72,119.73,119.71,119.72,21328.0,101.0951,101.1036,101.0867,101.0951,21328.0
2017-10-13 15:00:00,119.71,119.74,119.7,119.74,29281.0,101.0867,101.112,101.0782,101.112,29281.0
2017-10-13 15:05:00,119.74,119.75,119.74,119.75,4211.0,101.112,101.1204,101.112,101.1204,4211.0
2017-10-13 15:10:00,119.75,119.76,119.72,119.73,10161.0,101.1204,101.1289,101.0951,101.1036,10161.0
2017-10-13 15:15:00,119.72,119.73,119.69,119.7,74418.0,101.0951,101.1036,101.0698,101.0782,74418.0
2017-10-13 15:20:00,119.71,119.74,119.7,119.74,10086.0,101.0867,101.112,101.0782,101.112,10086.0
2017-10-13 15:25:00,119.73,119.75,119.72,119.73,34613.0,101.1036,101.1204,101.0951,101.1036,34613.0
2017-10-13 15:30:00,119.73,119.73,119.66,119.68,23358.0,101.1036,101.1036,101.0444,101.0613,23358.0
2017-10-13 15:35:00,119.67,119.7,119.66,119.69,15070.0,101.0529,101.0782,101.0444,101.0698,15070.0
2017-10-13 15:40:00,119.68,119.68,119.62,119.62,9936.0,101.0613,101.0613,101.0107,101.0107,9936.0
2017-10-13 15:45:00,119.62,119.62,119.59,119.59,52119.0,101.0107,101.0107,100.9853,100.9853,52119.0
2017-10-13 15:50:00,119.6,119.61,119.56,119.57,82008.0,100.9938,101.0022,100.96,100.9684,82008.0
2017-10-13 15:55:00,119.57,119.58,119.52,119.58,72136.0,100.9684,100.9769,100.9262,100.9769,72136.0
2017-10-16 09:30:00,119.67,119.85,119.67,119.8,25689.0,101.0529,101.2049,101.0529,101.1627,25689.0
2017-10-16 09:35:00,119.81,119.81,119.75,119.79,170678.0,101.1711,101.1711,101.1204,101.1542,170678.0
2017-10-16 09:40:00,119.8,119.89,119.8,119.89,24593.0,101.1627,101.2387,101.1627,101.2387,24593.0
2017-10-16 09:45:00,119.9,119.92,119.88,119.92,26434.0,101.2471,101.264,101.2302,101.264,26434.0
2017-10-16 09:50:00,119.92,119.95,119.91,119.95,34286.0,101.264,101.2893,101.2556,101.2893,34286.0
2017-10-16 09:55:00,119.93,119.93,119.9,119.9,22125.0,101.2724,101.2724,101.2471,101.2471,22125.0
2017-10-16 10:00:00,119.9,119.91,119.89,119.9,8814.0,101.2471,101.2556,101.2387,101.2471,8814.0
2017-10-16 10:05:00,119.91,119.91,119.84,119.85,104835.0,101.2556,101.2556,101.1964,101.2049,104835.0
2017-10-16 10:10:00,119.82,119.89,119.82,119.88,7102.0,101.1796,101.2387,101.1796,101.2302,7102.0
2017-10-16 10:15:00,119.88,119.89,119.82,119.82,107340.0,101.2302,101.2387,101.1796,101.1796,107340.0
2017-10-16 10:20:00,119.8,119.8,119.7,119.75,32601.0,101.1627,101.1627,101.0782,101.1204,32601.0
2017-10-16 10:25:00,119.75,119.76,119.73,119.73,27984.0,101.1204,101.1289,101.1036,101.1036,27984.0
2017-10-16 10:30:00,119.73,119.74,119.7,119.72,77810.0,101.1036,101.112,101.0782,101.0951,77810.0
2017-10-16 10:35:00,119.72,119.73,119.67,119.71,64998.0,101.0951,101.1036,101.0529,101.0867,64998.0
2017-10-16 10:40:00,119.71,119.72,119.68,119.68,72263.0,101.0867,101.0951,101.0613,101.0613,72263.0
2017-10-16 10:45:00,119.68,119.71,119.64,119.7,42746.0,101.0613,101.0867,101.0276,101.0782,42746.0
2017-10-16 10:50:00,119.71,119.73,119.66,119.66,33096.0,101.0867,101.1036,101.0444,101.0444,33096.0
2017-10-16 10:55:00,119.67,119.68,119.61,119.64,43381.0,101.0529,101.0613,101.0022,101.0276,43381.0
2017-10-16 11:00:00,119.64,119.71,119.64,119.69,46854.0,101.0276,101.0867,101.0276,101.0698,46854.0
2017-10-16 11:05:00,119.7,119.74,119.7,119.74,16330.0,101.0782,101.112,101.0782,101.112,16330.0
2017-10-16 11:10:00,119.73,119.75,119.72,119.73,24651.0,101.1036,101.1204,101.0951,101.1036,24651.0
2017-10-16 11:15:00,119.72,119.72,119.67,119.72,52920.0,101.0951,101.0951,101.0529,101.0951,52920.0
2017-10-16 11:20:00,119.73,119.77,119.72,119.76,57767.0,101.1036,101.1373,101.0951,101.1289,57767.0
2017-10-16 11:25:00,119.76,119.78,119.74,119.77,63486.0,101.1289,101.1458,101.112,101.1373,63486.0
2017-10-16 11:30:00,119.77,119.78,119.74,119.75,65095.0,101.1373,101.1458,101.112,101.1204,65095.0
2017-10-16 11:35:00,119.76,119.76,119.71,119.71,7236.0,101.1289,101.1289,101.0867,101.0867,7236.0
2017-10-16 11:40:00,119.71,119.72,119.69,119.69,17576.0,101.0867,101.0951,101.0698,101.0698,17576.0
2017-10-16 11:45:00,119.68,119.71,119.68,119.69,74288.0,101.0613,101.0867,101.0613,101.0698,74288.0
2017-10-16 11:50:00,119.69,119.72,119.66,119.66,49786.0,101.0698,101.0951,101.0444,101.0444,49786.0
2017-10-16 11:55:00,119.66,119.67,119.63,119.64,6032.0,101.0444,101.0529,101.0191,101.0276,6032.0
2017-10-16 12:00:00,119.63,119.65,119.63,119.65,50616.0,101.0191,101.036,101.0191,101.036,50616.0
2017-10-16 12:05:00,119.65,119.67,119.63,119.63,33529.0,101.036,101.0529,101.0191,101.0191,33529.0
2017-10-16 12:10:00,119.64,119.65,119.63,119.65,57118.0,101.0276,101.036,101.0191,101.036,57118.0
2017-10-16 12:15:00,119.64,119.65,119.6,119.64,27451.0,101.0276,101.036,100.9938,101.0276,27451.0
2017-10-16 12:20:00,119.64,119.65,119.6,119.64,16572.0,101.0276,101.036,100.9938,101.0276,16572.0
2017-10-16 12:25:00,119.65,119.66,119.63,119.65,9125.0,101.036,101.0444,101.0191,101.036,9125.0
2017-10-16 12:30:00,119.65,119.65,119.63,119.64,11902.0,101.036,101.036,101.0191,101.0276,11902.0
2017-10-16 12:35:00,119.64,119.66,119.63,119.66,14388.0,101.0276,101.0444,101.0191,101.0444,14388.0
2017-10-16 12:40:00,119.66,119.67,119.63,119.65,68070.0,101.0444,101.0529,101.0191,101.036,68070.0
2017-10-16 12:45:00,119.65,119.67,119.64,119.67,26903.0,101.036,101.0529,101.0276,101.0529,26903.0
2017-10-16 12:50:00,119.67,119.68,119.64,119.65,112403.0,101.0529,101.0613,101.0276,101.036,112403.0
2017-10-16 12:55:00,119.65,119.66,119.63,119.63,35041.0,101.036,101.0444,101.0191,101.0191,35041.0
2017-10-16 13:00:00,119.64,119.65,119.63,119.65,12863.0,101.0276,101.036,101.0191,101.036,12863.0
2017-10-16 13:05:00,119.65,119.65,119.63,119.64,6400.0,101.036,101.036,101.0191,101.0276,6400.0
2017-10-16 13:10:00,119.63,119.66,119.62,119.65,5209.0,101.0191,101.0444,101.0107,101.036,5209.0
2017-10-16 13:15:00,119.66,119.69,119.65,119.69,17228.0,101.0444,101.0698,101.036,101.0698,17228.0
2017-10-16 13:20:00,119.68,119.69,119.67,119.68,43151.0,101.0613,101.0698,101.0529,101.0613,43151.0
2017-10-16 13:25:00,119.68,119.71,119.67,119.7,24887.0,101.0613,101.0867,101.0529,101.0782,24887.0
2017-10-16 13:30:00,119.7,119.72,119.69,119.72,18106.0,101.0782,101.0951,101.0698,101.0951,18106.0
2017-10-16 13:35:00,119.73,119.73,119.72,119.73,4545.0,101.1036,101.1036,101.0951,101.1036,4545.0
2017-10-16 13:40:00,119.72,119.73,119.71,119.73,5891.0,101.0951,101.1036,101.0867,101.1036,5891.0
2017-10-16 13:45:00,119.73,119.73,119.71,119.71,10143.0,101.1036,101.1036,101.0867,101.0867,10143.0
2017-10-16 13:50:00,119.72,119.72,119.69,119.69,70941.0,101.0951,101.0951,101.0698,101.0698,70941.0
2017-10-16 13:55:00,119.7,119.7,119.65,119.65,17744.0,101.0782,101.0782,101.036,101.036,17744.0
2017-10-16 14:00:00,119.65,119.67,119.64,119.65,3970.0,101.036,101.0529,101.0276,101.036,3970.0
2017-10-16 14:05:00,119.66,119.66,119.64,119.65,14687.0,101.0444,101.0444,101.0276,101.036,14687.0
2017-10-16 14:10:00,119.66,119.69,119.65,119.68,5967.0,101.0444,101.0698,101.036,101.0613,5967.0
2017-10-16 14:15:00,119.67,119.69,119.67,119.69,5675.0,101.0529,101.0698,101.0529,101.0698,5675.0
2017-10-16 14:20:00,119.69,119.71,119.67,119.69,10459.0,101.0698,101.0867,101.0529,101.0698,10459.0
2017-10-16 14:25:00,119.69,119.69,119.67,119.69,12821.0,101.0698,101.0698,101.0529,101.0698,12821.0
2017-10-16 14:30:00,119.69,119.69,119.66,119.66,10711.0,101.0698,101.0698,101.0444,101.0444,10711.0
2017-10-16 14:35:00,119.66,119.68,119.66,119.68,6030.0,101.0444,101.0613,101.0444,101.0613,6030.0
2017-10-16 14:40:00,119.68,119.68,119.66,119.67,32739.0,101.0613,101.0613,101.0444,101.0529,32739.0
2017-10-16 14:45:00,119.67,119.67,119.64,119.65,18431.0,101.0529,101.0529,101.0276,101.036,18431.0
2017-10-16 14:50:00,119.65,119.69,119.64,119.69,14245.0,101.036,101.0698,101.0276,101.0698,14245.0
2017-10-16 14:55:00,119.69,119.69,119.66,119.66,13508.0,101.0698,101.0698,101.0444,101.0444,13508.0
2017-10-16 15:00:00,119.67,119.7,119.65,119.69,37159.0,101.0529,101.0782,101.036,101.0698,37159.0
2017-10-16 15:05:00,119.69,119.7,119.68,119.7,3992.0,101.0698,101.0782,101.0613,101.0782,3992.0
2017-10-16 15:10:00,119.7,119.71,119.69,119.7,23234.0,101.0782,101.0867,101.0698,101.0782,23234.0
2017-10-16 15:15:00,119.69,119.7,119.66,119.68,15167.0,101.0698,101.0782,101.0444,101.0613,15167.0
2017-10-16 15:20:00,119.67,119.69,119.66,119.68,17703.0,101.0529,101.0698,101.0444,101.0613,17703.0
2017-10-16 15:25:00,119.67,119.69,119.67,119.68,9043.0,101.0529,101.0698,101.0529,101.0613,9043.0
2017-10-16 15:30:00,119.67,119.71,119.67,119.69,39382.0,101.0529,101.0867,101.0529,101.0698,39382.0
2017-10-16 15:35:00,119.69,119.72,119.68,119.69,11252.0,101.0698,101.0951,101.0613,101.0698,11252.0
2017-10-16 15:40:00,119.69,119.71,119.68,119.7,9228.0,101.0698,101.0867,101.0613,101.0782,9228.0
2017-10-16 15:45:00,119.7,119.71,119.68,119.69,15747.0,101.0782,101.0867,101.0613,101.0698,15747.0
2017-10-16 15:50:00,119.69,119.72,119.69,119.72,20709.0,101.0698,101.0951,101.0698,101.0951,20709.0
2017-10-16 15:55:00,119.71,119.74,119.69,119.69,276173.0,101.0867,101.112,101.0698,101.0698,276173.0
2017-10-17 09:30:00,119.8,119.81,119.68,119.69,32633.0,101.1627,101.1711,101.0613,101.0698,32633.0
2017-10-17 09:35:00,119.68,119.71,119.67,119.7,21132.0,101.0613,101.0867,101.0529,101.0782,21132.0
2017-10-17 09:40:00,119.7,119.72,119.64,119.65,18289.0,101.0782,101.0951,101.0276,101.036,18289.0
2017-10-17 09:45:00,119.66,119.66,119.62,119.63,4085.0,101.0444,101.0444,101.0107,101.0191,4085.0
2017-10-17 09:50:00,119.61,119.63,119.6,119.63,2296.0,101.0022,101.0191,100.9938,101.0191,2296.0
2017-10-17 09:55:00,119.67,119.68,119.65,119.67,3901.0,101.0529,101.0613,101.036,101.0529,3901.0
2017-10-17 10:00:00,119.66,119.69,119.66,119.69,31611.0,101.0444,101.0698,101.0444,101.0698,31611.0
2017-10-17 10:05:00,119.69,119.69,119.64,119.64,3368.0,101.0698,101.0698,101.0276,101.0276,3368.0
2017-10-17 10:10:00,119.63,119.67,119.63,119.67,10224.0,101.0191,101.0529,101.0191,101.0529,10224.0
2017-10-17 10:15:00,119.67,119.68,119.65,119.65,3145.0,101.0529,101.0613,101.036,101.036,3145.0
2017-10-17 10:20:00,119.64,119.66,119.62,119.66,54178.0,101.0276,101.0444,101.0107,101.0444,54178.0
2017-10-17 10:25:00,119.65,119.65,119.62,119.64,7500.0,101.036,101.036,101.0107,101.0276,7500.0
2017-10-17 10:30:00,119.64,119.64,119.59,119.59,11602.0,101.0276,101.0276,100.9853,100.9853,11602.0
2017-10-17 10:35:00,119.59,119.62,119.57,119.57,21800.0,100.9853,101.0107,100.9684,100.9684,21800.0
2017-10-17 10:40:00,119.56,119.56,119.5,119.52,14586.0,100.96,100.96,100.9093,100.9262,14586.0
2017-10-17 10:45:00,119.52,119.53,119.5,119.52,15001.0,100.9262,100.9347,100.9093,100.9262,15001.0
2017-10-17 10:50:00,119.52,119.54,119.51,119.53,4253.0,100.9262,100.9431,100.9178,100.9347,4253.0
2017-10-17 10:55:00,119.52,119.52,119.48,119.52,8985.0,100.9262,100.9262,100.8924,100.9262,8985.0
2017-10-17 11:00:00,119.52,119.6,119.5,119.6,17797.0,100.9262,100.9938,100.9093,100.9938,17797.0
2017-10-17 11:05:00,119.59,119.64,119.58,119.64,27586.0,100.9853,101.0276,100.9769,101.0276,27586.0
2017-10-17 11:10:00,119.63,119.64,119.61,119.61,16100.0,101.0191,101.0276,101.0022,101.0022,16100.0
2017-10-17 11:15:00,119.62,119.63,119.6,119.62,12064.0,101.0107,101.0191,100.9938,101.0107,12064.0
2017-10-17 11:20:00,119.62,119.62,119.6,119.61,16662.0,101.0107,101.0107,100.9938,101.0022,16662.0
2017-10-17 11:25:00,119.61,119.62,119.6,119.61,27407.0,101.0022,101.0107,100.9938,101.0022,27407.0
2017-10-17 11:30:00,119.61,119.61,119.5,119.51,24825.0,101.0022,101.0022,100.9093,100.9178,24825.0
2017-10-17 11:35:00,119.51,119.54,119.5,119.52,33241.0,100.9178,100.9431,100.9093,100.9262,33241.0
2017-10-17 11:40:00,119.53,119.54,119.52,119.54,13659.0,100.9347,100.9431,100.9262,100.9431,13659.0
2017-10-17 11:45:00,119.52,119.54,119.51,119.54,26257.0,100.9262,100.9431,100.9178,100.9431,26257.0
2017-10-17 11:50:00,119.54,119.55,119.53,119.54,16621.0,100.9431,100.9516,100.9347,100.9431,16621.0
2017-10-17 11:55:00,119.54,119.56,119.53,119.55,29844.0,100.9431,100.96,100.9347,100.9516,29844.0
2017-10-17 12:00:00,119.55,119.56,119.52,119.53,11541.0,100.9516,100.96,100.9262,100.9347,11541.0
2017-10-17 12:05:00,119.53,119.58,119.52,119.57,21610.0,100.9347,100.9769,100.9262,100.9684,21610.0
2017-10-17 12:10:00,119.57,119.58,119.56,119.57,8675.0,100.9684,100.9769,100.96,100.9684,8675.0
2017-10-17 12:15:00,119.57,119.58,119.55,119.57,16616.0,100.9684,100.9769,100.9516,100.9684,16616.0
2017-10-17 12:20:00,119.57,119.57,119.56,119.57,27500.0,100.9684,100.9684,100.96,100.9684,27500.0
2017-10-17 12:25:00,119.57,119.59,119.56,119.57,49501.0,100.9684,100.9853,100.96,100.9684,49501.0
2017-10-17 12:30:00,119.57,119.58,119.56,119.58,27918.0,100.9684,100.9769,100.96,100.9769,27918.0
2017-10-17 12:35:00,119.58,119.59,119.57,119.59,30419.0,100.9769,100.9853,100.9684,100.9853,30419.0
2017-10-17 12:40:00,119.58,119.59,119.57,119.58,23338.0,100.9769,100.9853,100.9684,100.9769,23338.0
2017-10-17 12:45:00,119.58,119.58,119.56,119.56,24409.0,100.9769,100.9769,100.96,100.96,24409.0
2017-10-17 12:50:00,119.55,119.56,119.54,119.55,40684.0,100.9516,100.96,100.9431,100.9516,40684.0
2017-10-17 12:55:00,119.55,119.55,119.54,119.55,15823.0,100.9516,100.9516,100.9431,100.9516,15823.0
2017-10-17 13:00:00,119.55,119.56,119.54,119.54,69493.0,100.9516,100.96,100.9431,100.9431,69493.0
2017-10-17 13:05:00,119.53,119.53,119.52,119.53,5500.0,100.9347,100.9347,100.9262,100.9347,5500.0
2017-10-17 13:10:00,119.51,119.53,119.5,119.52,24666.0,100.9178,100.9347,100.9093,100.9262,24666.0
2017-10-17 13:15:00,119.51,119.53,119.51,119.52,25422.0,100.9178,100.9347,100.9178,100.9262,25422.0
2017-10-17 13:20:00,119.52,119.54,119.5,119.51,14419.0,100.9262,100.9431,100.9093,100.9178,14419.0
2017-10-17 13:25:00,119.51,119.52,119.51,119.52,825.0,100.9178,100.9262,100.9178,100.9262,825.0
2017-10-17 13:30:00,119.51,119.52,119.46,119.48,45676.0,100.9178,100.9262,100.8756,100.8924,45676.0
2017-10-17 13:35:00,119.48,119.5,119.47,119.48,19726.0,100.8924,100.9093,100.884,100.8924,19726.0
2017-10-17 13:40:00,119.48,119.49,119.45,119.48,29681.0,100.8924,100.9009,100.8671,100.8924,29681.0
2017-10-17 13:45:00,119.49,119.49,119.45,119.45,18126.0,100.9009,100.9009,100.8671,100.8671,18126.0
2017-10-17 13:50:00,119.46,119.47,119.45,119.47,38234.0,100.8756,100.884,100.8671,100.884,38234.0
2017-10-17 13:55:00,119.46,119.47,119.46,119.47,15777.0,100.8756,100.884,100.8756,100.884,15777.0
2017-10-17 14:00:00,119.47,119.49,119.46,119.48,35707.0,100.884,100.9009,100.8756,100.8924,35707.0
2017-10-17 14:05:00,119.48,119.5,119.47,119.48,20266.0,100.8924,100.9093,100.884,100.8924,20266.0
2017-10-17 14:10:00,119.48,119.51,119.48,119.51,21688.0,100.8924,100.9178,100.8924,100.9178,21688.0
2017-10-17 14:15:00,119.51,119.55,119.5,119.55,27266.0,100.9178,100.9516,100.9093,100.9516,27266.0
2017-10-17 14:20:00,119.54,119.55,119.53,119.54,47386.0,100.9431,100.9516,100.9347,100.9431,47386.0
2017-10-17 14:25:00,119.54,119.59,119.53,119.58,42389.0,100.9431,100.9853,100.9347,100.9769,42389.0
2017-10-17 14:30:00,119.58,119.59,119.56,119.56,27668.0,100.9769,100.9853,100.96,100.96,27668.0
2017-10-17 14:35:00,119.56,119.59,119.55,119.59,41613.0,100.96,100.9853,100.9516,100.9853,41613.0
2017-10-17 14:40:00,119.59,119.6,119.57,119.58,13773.0,100.9853,100.9938,100.9684,100.9769,13773.0
2017-10-17 14:45:00,119.58,119.6,119.58,119.6,45532.0,100.9769,100.9938,100.9769,100.9938,45532.0
2017-10-17 14:50:00,119.6,119.61,119.58,119.6,36273.0,100.9938,101.0022,100.9769,100.9938,36273.0
2017-10-17 14:55:00,119.6,119.61,119.58,119.59,19887.0,100.9938,101.0022,100.9769,100.9853,19887.0
2017-10-17 15:00:00,119.59,119.6,119.58,119.6,46285.0,100.9853,100.9938,100.9769,100.9938,46285.0
2017-10-17 15:05:00,119.6,119.61,119.59,119.61,45136.0,100.9938,101.0022,100.9853,101.0022,45136.0
2017-10-17 15:10:00,119.62,119.63,119.59,119.6,62193.0,101.0107,101.0191,100.9853,100.9938,62193.0
2017-10-17 15:15:00,119.61,119.61,119.58,119.59,41196.0,101.0022,101.0022,100.9769,100.9853,41196.0
2017-10-17 15:20:00,119.58,119.59,119.57,119.57,32912.0,100.9769,100.9853,100.9684,100.9684,32912.0
2017-10-17 15:25:00,119.58,119.6,119.57,119.59,56261.0,100.9769,100.9938,100.9684,100.9853,56261.0
2017-10-17 15:30:00,119.59,119.65,119.58,119.65,247992.0,100.9853,101.036,100.9769,101.036,247992.0
2017-10-17 15:35:00,119.65,119.66,119.64,119.65,26517.0,101.036,101.0444,101.0276,101.036,26517.0
2017-10-17 15:40:00,119.64,119.67,119.64,119.66,33224.0,101.0276,101.0529,101.0276,101.0444,33224.0
2017-10-17 15:45:00,119.67,119.67,119.65,119.66,42513.0,101.0529,101.0529,101.036,101.0444,42513.0
2017-10-17 15:50:00,119.66,119.68,119.65,119.67,59793.0,101.0444,101.0613,101.036,101.0529,59793.0
2017-10-17 15:55:00,119.67,119.71,119.66,119.7,155884.0,101.0529,101.0867,101.0444,101.0782,155884.0
2017-10-18 09:30:00,119.89,120.0,119.78,119.96,32925.0,101.2387,101.3316,101.1458,101.2978,32925.0
2017-10-18 09:35:00,119.95,119.97,119.9,119.91,15394.0,101.2893,101.3062,101.2471,101.2556,15394.0
2017-10-18 09:40:00,119.91,119.92,119.87,119.92,20550.0,101.2556,101.264,101.2218,101.264,20550.0
2017-10-18 09:45:00,119.91,119.92,119.86,119.91,23692.0,101.2556,101.264,101.2133,101.2556,23692.0
2017-10-18 09:50:00,119.9,119.92,119.88,119.92,13709.0,101.2471,101.264,101.2302,101.264,13709.0
2017-10-18 09:55:00,119.94,119.94,119.91,119.91,34340.0,101.2809,101.2809,101.2556,101.2556,34340.0
2017-10-18 10:00:00,119.92,119.96,119.91,119.94,16935.0,101.264,101.2978,101.2556,101.2809,16935.0
2017-10-18 10:05:00,119.92,119.92,119.81,119.82,52978.0,101.264,101.264,101.1711,101.1796,52978.0
2017-10-18 10:10:00,119.81,119.83,119.8,119.82,13917.0,101.1711,101.188,101.1627,101.1796,13917.0
2017-10-18 10:15:00,119.82,119.84,119.81,119.81,14910.0,101.1796,101.1964,101.1711,101.1711,14910.0
2017-10-18 10:20:00,119.81,119.81,119.78,119.8,2687.0,101.1711,101.1711,101.1458,101.1627,2687.0
2017-10-18 10:25:00,119.79,119.84,119.78,119.84,7156.0,101.1542,101.1964,101.1458,101.1964,7156.0
2017-10-18 10:30:00,119.84,119.84,119.8,119.81,2821.0,101.1964,101.1964,101.1627,101.1711,2821.0
2017-10-18 10:35:00,119.82,119.83,119.76,119.77,23130.0,101.1796,101.188,101.1289,101.1373,23130.0
2017-10-18 10:40:00,119.76,119.82,119.75,119.82,5200.0,101.1289,101.1796,101.1204,101.1796,5200.0
2017-10-18 10:45:00,119.81,119.85,119.81,119.84,10183.0,101.1711,101.2049,101.1711,101.1964,10183.0
2017-10-18 10:50:00,119.83,119.85,119.83,119.84,10206.0,101.188,101.2049,101.188,101.1964,10206.0
2017-10-18 10:55:00,119.84,119.84,119.8,119.82,16814.0,101.1964,101.1964,101.1627,101.1796,16814.0
2017-10-18 11:00:00,119.82,119.84,119.8,119.81,10037.0,101.1796,101.1964,101.1627,101.1711,10037.0
2017-10-18 11:05:00,119.8,119.83,119.79,119.79,4754.0,101.1627,101.188,101.1542,101.1542,4754.0
2017-10-18 11:10:00,119.8,119.8,119.77,119.77,2656.0,101.1627,101.1627,101.1373,101.1373,2656.0
2017-10-18 11:15:00,119.77,119.78,119.73,119.75,11686.0,101.1373,101.1458,101.1036,101.1204,11686.0
2017-10-18 11:20:00,119.74,119.76,119.72,119.72,5058.0,101.112,101.1289,101.0951,101.0951,5058.0
2017-10-18 11:25:00,119.73,119.77,119.73,119.77,2510.0,101.1036,101.1373,101.1036,101.1373,2510.0
2017-10-18 11:30:00,119.76,119.78,119.75,119.78,4508.0,101.1289,101.1458,101.1204,101.1458,4508.0
2017-10-18 11:35:00,119.78,119.8,119.76,119.79,2268.0,101.1458,101.1627,101.1289,101.1542,2268.0
2017-10-18 11:40:00,119.8,119.85,119.79,119.83,9523.0,101.1627,101.2049,101.1542,101.188,9523.0
2017-10-18 11:45:00,119.83,119.83,119.8,119.81,5675.0,101.188,101.188,101.1627,101.1711,5675.0
2017-10-18 11:50:00,119.82,119.83,119.81,119.81,2775.0,101.1796,101.188,101.1711,101.1711,2775.0
2017-10-18 11:55:00,119.81,119.81,119.8,119.8,1200.0,101.1711,101.1711,101.1627,101.1627,1200.0
2017-10-18 12:00:00,119.8,119.81,119.79,119.81,5702.0,101.1627,101.1711,101.1542,101.1711,5702.0
2017-10-18 12:05:00,119.82,119.82,119.8,119.82,3160.0,101.1796,101.1796,101.1627,101.1796,3160.0
2017-10-18 12:10:00,119.82,119.84,119.82,119.83,6086.0,101.1796,101.1964,101.1796,101.188,6086.0
2017-10-18 12:15:00,119.82,119.83,119.82,119.83,3289.0,101.1796,101.188,101.1796,101.188,3289.0
2017-10-18 12:20:00,119.83,119.85,119.82,119.85,9082.0,101.188,101.2049,101.1796,101.2049,9082.0
2017-10-18 12:25:00,119.86,119.87,119.84,119.85,4076.0,101.2133,101.2218,101.1964,101.2049,4076.0
2017-10-18 12:30:00,119.84,119.86,119.84,119.84,18842.0,101.1964,101.2133,101.1964,101.1964,18842.0
2017-10-18 12:35:00,119.84,119.85,119.83,119.84,5106.0,101.1964,101.2049,101.188,101.1964,5106.0
2017-10-18 12:40:00,119.85,119.86,119.84,119.84,8779.0,101.2049,101.2133,101.1964,101.1964,8779.0
2017-10-18 12:45:00,119.87,119.87,119.86,119.87,100.0,101.2218,101.2218,101.2133,101.2218,100.0
2017-10-18 12:50:00,119.86,119.86,119.84,119.85,1483.0,101.2133,101.2133,101.1964,101.2049,1483.0
2017-10-18 12:55:00,119.86,119.86,119.85,119.85,3057.0,101.2133,101.2133,101.2049,101.2049,3057.0
2017-10-18 13:00:00,119.87,119.88,119.86,119.87,1527.0,101.2218,101.2302,101.2133,101.2218,1527.0
2017-10-18 13:05:00,119.86,119.87,119.85,119.87,3445.0,101.2133,101.2218,101.2049,101.2218,3445.0
2017-10-18 13:10:00,119.87,119.9,119.87,119.88,4564.0,101.2218,101.2471,101.2218,101.2302,4564.0
2017-10-18 13:15:00,119.89,119.91,119.88,119.91,23639.0,101.2387,101.2556,101.2302,101.2556,23639.0
2017-10-18 13:20:00,119.91,119.91,119.9,119.91,1785.0,101.2556,101.2556,101.2471,101.2556,1785.0
2017-10-18 13:25:00,119.91,119.91,119.89,119.9,5263.0,101.2556,101.2556,101.2387,101.2471,5263.0
2017-10-18 13:30:00,119.9,119.91,119.88,119.89,7007.0,101.2471,101.2556,101.2302,101.2387,7007.0
2017-10-18 13:35:00,119.91,119.91,119.88,119.88,4564.0,101.2556,101.2556,101.2302,101.2302,4564.0
2017-10-18 13:40:00,119.87,119.89,119.87,119.89,11675.0,101.2218,101.2387,101.2218,101.2387,11675.0
2017-10-18 13:45:00,119.89,119.92,119.89,119.91,24554.0,101.2387,101.264,101.2387,101.2556,24554.0
2017-10-18 13:50:00,119.92,119.92,119.89,119.89,4446.0,101.264,101.264,101.2387,101.2387,4446.0
2017-10-18 13:55:00,119.9,119.9,119.88,119.88,6327.0,101.2471,101.2471,101.2302,101.2302,6327.0
2017-10-18 14:00:00,119.87,119.91,119.87,119.9,11286.0,101.2218,101.2556,101.2218,101.2471,11286.0
2017-10-18 14:05:00,119.9,119.92,119.89,119.9,6696.0,101.2471,101.264,101.2387,101.2471,6696.0
2017-10-18 14:10:00,119.89,119.89,119.88,119.89,1830.0,101.2387,101.2387,101.2302,101.2387,1830.0
2017-10-18 14:15:00,119.89,119.9,119.87,119.88,9145.0,101.2387,101.2471,101.2218,101.2302,9145.0
2017-10-18 14:20:00,119.87,119.87,119.84,119.85,20109.0,101.2218,101.2218,101.1964,101.2049,20109.0
2017-10-18 14:25:00,119.86,119.86,119.85,119.85,13351.0,101.2133,101.2133,101.2049,101.2049,13351.0
2017-10-18 14:30:00,119.85,119.85,119.83,119.85,16110.0,101.2049,101.2049,101.188,101.2049,16110.0
2017-10-18 14:35:00,119.85,119.86,119.84,119.84,5272.0,101.2049,101.2133,101.1964,101.1964,5272.0
2017-10-18 14:40:00,119.85,119.86,119.84,119.85,7223.0,101.2049,101.2133,101.1964,101.2049,7223.0
2017-10-18 14:45:00,119.85,119.86,119.84,119.85,15644.0,101.2049,101.2133,101.1964,101.2049,15644.0
2017-10-18 14:50:00,119.84,119.85,119.83,119.83,10127.0,101.1964,101.2049,101.188,101.188,10127.0
2017-10-18 14:55:00,119.83,119.84,119.82,119.83,29610.0,101.188,101.1964,101.1796,101.188,29610.0
2017-10-18 15:00:00,119.83,119.85,119.83,119.83,4030.0,101.188,101.2049,101.188,101.188,4030.0
2017-10-18 15:05:00,119.84,119.87,119.83,119.85,5885.0,101.1964,101.2218,101.188,101.2049,5885.0
2017-10-18 15:10:00,119.85,119.86,119.84,119.86,5698.0,101.2049,101.2133,101.1964,101.2133,5698.0
2017-10-18 15:15:00,119.88,119.89,119.87,119.88,5798.0,101.2302,101.2387,101.2218,101.2302,5798.0
2017-10-18 15:20:00,119.89,119.9,119.87,119.89,17337.0,101.2387,101.2471,101.2218,101.2387,17337.0
2017-10-18 15:25:00,119.9,119.9,119.87,119.88,4381.0,101.2471,101.2471,101.2218,101.2302,4381.0
2017-10-18 15:30:00,119.87,119.91,119.86,119.9,5919.0,101.2218,101.2556,101.2133,101.2471,5919.0
2017-10-18 15:35:00,119.89,119.9,119.88,119.88,8488.0,101.2387,101.2471,101.2302,101.2302,8488.0
2017-10-18 15:40:00,119.88,119.89,119.87,119.88,8413.0,101.2302,101.2387,101.2218,101.2302,8413.0
2017-10-18 15:45:00,119.87,119.87,119.84,119.85,44377.0,101.2218,101.2218,101.1964,101.2049,44377.0
2017-10-18 15:50:00,119.85,119.85,119.78,119.78,35258.0,101.2049,101.2049,101.1458,101.1458,35258.0
2017-10-18 15:55:00,119.79,119.82,119.78,119.8,34609.0,101.1542,101.1796,101.1458,101.1627,34609.0
2017-10-19 09:30:00,119.4,119.66,119.36,119.54,75443.0,100.8249,101.0444,100.7911,100.9431,75443.0
2017-10-19 09:35:00,119.56,119.66,119.54,119.55,18719.0,100.96,101.0444,100.9431,100.9516,18719.0
2017-10-19 09:40:00,119.55,119.56,119.5,119.54,24252.0,100.9516,100.96,100.9093,100.9431,24252.0
2017-10-19 09:45:00,119.53,119.58,119.52,119.52,8764.0,100.9347,100.9769,100.9262,100.9262,8764.0
2017-10-19 09:50:00,119.51,119.55,119.48,119.54,12893.0,100.9178,100.9516,100.8924,100.9431,12893.0
2017-10-19 09:55:00,119.53,119.54,119.46,119.5,26559.0,100.9347,100.9431,100.8756,100.9093,26559.0
2017-10-19 10:00:00,119.51,119.51,119.42,119.45,31023.0,100.9178,100.9178,100.8418,100.8671,31023.0
2017-10-19 10:05:00,119.45,119.46,119.38,119.38,14075.0,100.8671,100.8756,100.808,100.808,14075.0
2017-10-19 10:10:00,119.37,119.44,119.36,119.44,31947.0,100.7996,100.8587,100.7911,100.8587,31947.0
2017-10-19 10:15:00,119.43,119.48,119.43,119.47,28500.0,100.8502,100.8924,100.8502,100.884,28500.0
2017-10-19 10:20:00,119.48,119.5,119.45,119.49,21575.0,100.8924,100.9093,100.8671,100.9009,21575.0
2017-10-19 10:25:00,119.51,119.55,119.47,119.54,34920.0,100.9178,100.9516,100.884,100.9431,34920.0
2017-10-19 10:30:00,119.55,119.6,119.55,119.58,18643.0,100.9516,100.9938,100.9516,100.9769,18643.0
2017-10-19 10:35:00,119.57,119.58,119.46,119.52,22736.0,100.9684,100.9769,100.8756,100.9262,22736.0
2017-10-19 10:40:00,119.53,119.53,119.49,119.52,4978.0,100.9347,100.9347,100.9009,100.9262,4978.0
2017-10-19 10:45:00,119.51,119.57,119.51,119.57,17570.0,100.9178,100.9684,100.9178,100.9684,17570.0
2017-10-19 10:50:00,119.59,119.66,119.58,119.65,11441.0,100.9853,101.0444,100.9769,101.036,11441.0
2017-10-19 10:55:00,119.63,119.66,119.48,119.66,14227.0,101.0191,101.0444,100.8924,101.0444,14227.0
2017-10-19 11:00:00,119.67,119.67,119.63,119.64,5261.0,101.0529,101.0529,101.0191,101.0276,5261.0
2017-10-19 11:05:00,119.65,119.65,119.59,119.6,7548.0,101.036,101.036,100.9853,100.9938,7548.0
2017-10-19 11:10:00,119.61,119.64,119.6,119.62,5809.0,101.0022,101.0276,100.9938,101.0107,5809.0
2017-10-19 11:15:00,119.62,119.65,119.61,119.64,2210.0,101.0107,101.036,101.0022,101.0276,2210.0
2017-10-19 11:20:00,119.65,119.68,119.63,119.63,2529.0,101.036,101.0613,101.0191,101.0191,2529.0
2017-10-19 11:25:00,119.63,119.63,119.6,119.61,15901.0,101.0191,101.0191,100.9938,101.0022,15901.0
2017-10-19 11:30:00,119.61,119.63,119.59,119.6,4461.0,101.0022,101.0191,100.9853,100.9938,4461.0
2017-10-19 11:35:00,119.61,119.62,119.59,119.61,4871.0,101.0022,101.0107,100.9853,101.0022,4871.0
2017-10-19 11:40:00,119.61,119.63,119.58,119.58,11713.0,101.0022,101.0191,100.9769,100.9769,11713.0
2017-10-19 11:45:00,119.59,119.62,119.58,119.62,7511.0,100.9853,101.0107,100.9769,101.0107,7511.0
2017-10-19 11:50:00,119.62,119.64,119.62,119.64,739.0,101.0107,101.0276,101.0107,101.0276,739.0
2017-10-19 11:55:00,119.64,119.64,119.6,119.61,1250.0,101.0276,101.0276,100.9938,101.0022,1250.0
2017-10-19 12:00:00,119.62,119.62,119.58,119.6,1723.0,101.0107,101.0107,100.9769,100.9938,1723.0
2017-10-19 12:05:00,119.59,119.61,119.59,119.61,5720.0,100.9853,101.0022,100.9853,101.0022,5720.0
2017-10-19 12:10:00,119.61,119.62,119.6,119.61,8560.0,101.0022,101.0107,100.9938,101.0022,8560.0
2017-10-19 12:15:00,119.63,119.65,119.63,119.64,1985.0,101.0191,101.036,101.0191,101.0276,1985.0
2017-10-19 12:20:00,119.66,119.69,119.65,119.68,5682.0,101.0444,101.0698,101.036,101.0613,5682.0
2017-10-19 12:25:00,119.69,119.71,119.69,119.69,2085.0,101.0698,101.0867,101.0698,101.0698,2085.0
2017-10-19 12:30:00,119.71,119.71,119.69,119.7,13930.0,101.0867,101.0867,101.0698,101.0782,13930.0
2017-10-19 12:35:00,119.71,119.72,119.67,119.68,10004.0,101.0867,101.0951,101.0529,101.0613,10004.0
2017-10-19 12:40:00,119.67,119.68,119.66,119.68,5987.0,101.0529,101.0613,101.0444,101.0613,5987.0
2017-10-19 12:45:00,119.68,119.71,119.68,119.71,3893.0,101.0613,101.0867,101.0613,101.0867,3893.0
2017-10-19 12:50:00,119.72,119.73,119.72,119.73,15345.0,101.0951,101.1036,101.0951,101.1036,15345.0
2017-10-19 12:55:00,119.72,119.74,119.71,119.73,4031.0,101.0951,101.112,101.0867,101.1036,4031.0
2017-10-19 13:00:00,119.73,119.81,119.73,119.8,7406.0,101.1036,101.1711,101.1036,101.1627,7406.0
2017-10-19 13:05:00,119.81,119.82,119.8,119.82,9693.0,101.1711,101.1796,101.1627,101.1796,9693.0
2017-10-19 13:10:00,119.81,119.81,119.78,119.79,14864.0,101.1711,101.1711,101.1458,101.1542,14864.0
2017-10-19 13:15:00,119.8,119.81,119.79,119.8,8293.0,101.1627,101.1711,101.1542,101.1627,8293.0
2017-10-19 13:20:00,119.79,119.8,119.79,119.8,2850.0,101.1542,101.1627,101.1542,101.1627,2850.0
2017-10-19 13:25:00,119.81,119.84,119.81,119.84,10322.0,101.1711,101.1964,101.1711,101.1964,10322.0
2017-10-19 13:30:00,119.84,119.84,119.81,119.81,7998.0,101.1964,101.1964,101.1711,101.1711,7998.0
2017-10-19 13:35:00,119.82,119.85,119.81,119.84,3616.0,101.1796,101.2049,101.1711,101.1964,3616.0
2017-10-19 13:40:00,119.85,119.89,119.85,119.89,9214.0,101.2049,101.2387,101.2049,101.2387,9214.0
2017-10-19 13:45:00,119.89,119.91,119.88,119.89,2863.0,101.2387,101.2556,101.2302,101.2387,2863.0
2017-10-19 13:50:00,119.88,119.88,119.84,119.85,1931.0,101.2302,101.2302,101.1964,101.2049,1931.0
2017-10-19 13:55:00,119.85,119.86,119.85,119.85,1104.0,101.2049,101.2133,101.2049,101.2049,1104.0
2017-10-19 14:00:00,119.86,119.88,119.86,119.87,7330.0,101.2133,101.2302,101.2133,101.2218,7330.0
2017-10-19 14:05:00,119.89,119.9,119.87,119.87,28786.0,101.2387,101.2471,101.2218,101.2218,28786.0
2017-10-19 14:10:00,119.88,119.89,119.87,119.88,13975.0,101.2302,101.2387,101.2218,101.2302,13975.0
2017-10-19 14:15:00,119.88,119.89,119.88,119.88,1373.0,101.2302,101.2387,101.2302,101.2302,1373.0
2017-10-19 14:20:00,119.88,119.88,119.85,119.85,4851.0,101.2302,101.2302,101.2049,101.2049,4851.0
2017-10-19 14:25:00,119.86,119.89,119.85,119.88,32209.0,101.2133,101.2387,101.2049,101.2302,32209.0
2017-10-19 14:30:00,119.89,119.91,119.88,119.91,4483.0,101.2387,101.2556,101.2302,101.2556,4483.0
2017-10-19 14:35:00,119.92,119.97,119.92,119.95,30865.0,101.264,101.3062,101.264,101.2893,30865.0
2017-10-19 14:40:00,119.95,119.98,119.94,119.97,5545.0,101.2893,101.3147,101.2809,101.3062,5545.0
2017-10-19 14:45:00,119.97,119.98,119.95,119.96,17760.0,101.3062,101.3147,101.2893,101.2978,17760.0
2017-10-19 14:50:00,119.95,119.96,119.95,119.95,4947.0,101.2893,101.2978,101.2893,101.2893,4947.0
2017-10-19 14:55:00,119.96,119.96,119.9,119.93,71071.0,101.2978,101.2978,101.2471,101.2724,71071.0
2017-10-19 15:00:00,119.94,119.96,119.93,119.95,9140.0,101.2809,101.2978,101.2724,101.2893,9140.0
2017-10-19 15:05:00,119.94,119.94,119.9,119.91,10576.0,101.2809,101.2809,101.2471,101.2556,10576.0
2017-10-19 15:10:00,119.91,119.93,119.9,119.93,8434.0,101.2556,101.2724,101.2471,101.2724,8434.0
2017-10-19 15:15:00,119.93,119.94,119.91,119.92,24821.0,101.2724,101.2809,101.2556,101.264,24821.0
2017-10-19 15:20:00,119.93,119.93,119.9,119.9,10498.0,101.2724,101.2724,101.2471,101.2471,10498.0
2017-10-19 15:25:00,119.9,119.93,119.9,119.91,16465.0,101.2471,101.2724,101.2471,101.2556,16465.0
2017-10-19 15:30:00,119.91,119.94,119.9,119.93,19464.0,101.2556,101.2809,101.2471,101.2724,19464.0
2017-10-19 15:35:00,119.93,119.95,119.88,119.88,23950.0,101.2724,101.2893,101.2302,101.2302,23950.0
2017-10-19 15:40:00,119.89,119.91,119.86,119.86,22100.0,101.2387,101.2556,101.2133,101.2133,22100.0
2017-10-19 15:45:00,119.86,119.91,119.85,119.9,42135.0,101.2133,101.2556,101.2049,101.2471,42135.0
2017-10-19 15:50:00,119.9,119.91,119.89,119.89,44604.0,101.2471,101.2556,101.2387,101.2387,44604.0
2017-10-19 15:55:00,119.89,119.97,119.87,119.97,107924.0,101.2387,101.3062,101.2218,101.3062,107924.0
2017-10-20 09:30:00,120.47,120.82,120.23,120.26,34783.0,101.7284,102.024,101.5258,101.5511,34783.0
2017-10-20 09:35:00,120.26,120.28,120.24,120.25,20765.0,101.5511,101.568,101.5342,101.5427,20765.0
2017-10-20 09:40:00,120.25,120.31,120.24,120.3,19493.0,101.5427,101.5933,101.5342,101.5849,19493.0
2017-10-20 09:45:00,120.28,120.33,120.24,120.32,3558.0,101.568,101.6102,101.5342,101.6018,3558.0
2017-10-20 09:50:00,120.33,120.38,120.32,120.38,8528.0,101.6102,101.6524,101.6018,101.6524,8528.0
2017-10-20 09:55:00,120.39,120.39,120.33,120.33,5543.0,101.6609,101.6609,101.6102,101.6102,5543.0
2017-10-20 10:00:00,120.32,120.38,120.31,120.36,13341.0,101.6018,101.6524,101.5933,101.6355,13341.0
2017-10-20 10:05:00,120.34,120.38,120.33,120.38,5761.0,101.6187,101.6524,101.6102,101.6524,5761.0
2017-10-20 10:10:00,120.37,120.43,120.36,120.42,8853.0,101.644,101.6947,101.6355,101.6862,8853.0
2017-10-20 10:15:00,120.41,120.43,120.39,120.39,9577.0,101.6778,101.6947,101.6609,101.6609,9577.0
2017-10-20 10:20:00,120.4,120.41,120.38,120.4,1790.0,101.6693,101.6778,101.6524,101.6693,1790.0
2017-10-20 10:25:00,120.41,120.42,120.36,120.36,18602.0,101.6778,101.6862,101.6355,101.6355,18602.0
2017-10-20 10:30:00,120.36,120.38,120.35,120.38,2881.0,101.6355,101.6524,101.6271,101.6524,2881.0
2017-10-20 10:35:00,120.37,120.4,120.35,120.38,8333.0,101.644,101.6693,101.6271,101.6524,8333.0
2017-10-20 10:40:00,120.36,120.36,120.31,120.31,6057.0,101.6355,101.6355,101.5933,101.5933,6057.0
2017-10-20 10:45:00,120.31,120.36,120.31,120.33,28220.0,101.5933,101.6355,101.5933,101.6102,28220.0
2017-10-20 10:50:00,120.33,120.35,120.32,120.34,18876.0,101.6102,101.6271,101.6018,101.6187,18876.0
2017-10-20 10:55:00,120.34,120.35,120.32,120.32,12266.0,101.6187,101.6271,101.6018,101.6018,12266.0
2017-10-20 11:00:00,120.35,120.36,120.33,120.34,8735.0,101.6271,101.6355,101.6102,101.6187,8735.0
2017-10-20 11:05:00,120.35,120.36,120.34,120.36,10975.0,101.6271,101.6355,101.6187,101.6355,10975.0
2017-10-20 11:10:00,120.35,120.36,120.33,120.34,12070.0,101.6271,101.6355,101.6102,101.6187,12070.0
2017-10-20 11:15:00,120.35,120.37,120.35,120.35,7368.0,101.6271,101.644,101.6271,101.6271,7368.0
2017-10-20 11:20:00,120.35,120.38,120.35,120.37,9548.0,101.6271,101.6524,101.6271,101.644,9548.0
2017-10-20 11:25:00,120.37,120.37,120.32,120.33,28236.0,101.644,101.644,101.6018,101.6102,28236.0
2017-10-20 11:30:00,120.33,120.38,120.33,120.37,11130.0,101.6102,101.6524,101.6102,101.644,11130.0
2017-10-20 11:35:00,120.37,120.39,120.36,120.39,18174.0,101.644,101.6609,101.6355,101.6609,18174.0
2017-10-20 11:40:00,120.39,120.39,120.37,120.37,15466.0,101.6609,101.6609,101.644,101.644,15466.0
2017-10-20 11:45:00,120.37,120.39,120.37,120.39,13085.0,101.644,101.6609,101.644,101.6609,13085.0
2017-10-20 11:50:00,120.4,120.41,120.38,120.4,16766.0,101.6693,101.6778,101.6524,101.6693,16766.0
2017-10-20 11:55:00,120.4,120.43,120.4,120.42,6606.0,101.6693,101.6947,101.6693,101.6862,6606.0
2017-10-20 12:00:00,120.44,120.44,120.39,120.4,9147.0,101.7031,101.7031,101.6609,101.6693,9147.0
2017-10-20 12:05:00,120.4,120.4,120.37,120.38,5734.0,101.6693,101.6693,101.644,101.6524,5734.0
2017-10-20 12:10:00,120.39,120.4,120.37,120.4,10339.0,101.6609,101.6693,101.644,101.6693,10339.0
2017-10-20 12:15:00,120.4,120.42,120.4,120.41,6677.0,101.6693,101.6862,101.6693,101.6778,6677.0
2017-10-20 12:20:00,120.41,120.42,120.4,120.41,5860.0,101.6778,101.6862,101.6693,101.6778,5860.0
2017-10-20 12:25:00,120.41,120.42,120.4,120.41,5191.0,101.6778,101.6862,101.6693,101.6778,5191.0
2017-10-20 12:30:00,120.41,120.41,120.39,120.39,5386.0,101.6778,101.6778,101.6609,101.6609,5386.0
2017-10-20 12:35:00,120.4,120.4,120.38,120.4,4545.0,101.6693,101.6693,101.6524,101.6693,4545.0
2017-10-20 12:40:00,120.4,120.41,120.39,120.41,19444.0,101.6693,101.6778,101.6609,101.6778,19444.0
2017-10-20 12:45:00,120.41,120.42,120.4,120.41,7355.0,101.6778,101.6862,101.6693,101.6778,7355.0
2017-10-20 12:50:00,120.4,120.42,120.4,120.42,3671.0,101.6693,101.6862,101.6693,101.6862,3671.0
2017-10-20 12:55:00,120.42,120.42,120.38,120.4,9333.0,101.6862,101.6862,101.6524,101.6693,9333.0
2017-10-20 13:00:00,120.4,120.42,120.39,120.42,12307.0,101.6693,101.6862,101.6609,101.6862,12307.0
2017-10-20 13:05:00,120.42,120.46,120.41,120.46,18971.0,101.6862,101.72,101.6778,101.72,18971.0
2017-10-20 13:10:00,120.46,120.48,120.45,120.45,13520.0,101.72,101.7369,101.7115,101.7115,13520.0
2017-10-20 13:15:00,120.45,120.47,120.43,120.47,53426.0,101.7115,101.7284,101.6947,101.7284,53426.0
2017-10-20 13:20:00,120.47,120.51,120.46,120.48,75159.0,101.7284,101.7622,101.72,101.7369,75159.0
2017-10-20 13:25:00,120.48,120.49,120.48,120.48,7221.0,101.7369,101.7453,101.7369,101.7369,7221.0
2017-10-20 13:30:00,120.49,120.5,120.48,120.5,17417.0,101.7453,101.7538,101.7369,101.7538,17417.0
2017-10-20 13:35:00,120.5,120.55,120.49,120.54,6549.0,101.7538,101.796,101.7453,101.7875,6549.0
2017-10-20 13:40:00,120.53,120.57,120.53,120.56,10665.0,101.7791,101.8129,101.7791,101.8044,10665.0
2017-10-20 13:45:00,120.56,120.57,120.53,120.54,7755.0,101.8044,101.8129,101.7791,101.7875,7755.0
2017-10-20 13:50:00,120.54,120.54,120.49,120.49,13363.0,101.7875,101.7875,101.7453,101.7453,13363.0
2017-10-20 13:55:00,120.48,120.5,120.48,120.49,10759.0,101.7369,101.7538,101.7369,101.7453,10759.0
2017-10-20 14:00:00,120.49,120.53,120.49,120.53,3968.0,101.7453,101.7791,101.7453,101.7791,3968.0
2017-10-20 14:05:00,120.51,120.53,120.5,120.52,39227.0,101.7622,101.7791,101.7538,101.7707,39227.0
2017-10-20 14:10:00,120.51,120.54,120.51,120.52,31589.0,101.7622,101.7875,101.7622,101.7707,31589.0
2017-10-20 14:15:00,120.53,120.53,120.51,120.53,28109.0,101.7791,101.7791,101.7622,101.7791,28109.0
2017-10-20 14:20:00,120.54,120.58,120.52,120.55,21663.0,101.7875,101.8213,101.7707,101.796,21663.0
2017-10-20 14:25:00,120.55,120.57,120.54,120.57,11696.0,101.796,101.8129,101.7875,101.8129,11696.0
2017-10-20 14:30:00,120.58,120.6,120.57,120.59,42603.0,101.8213,101.8382,101.8129,101.8298,42603.0
2017-10-20 14:35:00,120.58,120.59,120.56,120.57,9178.0,101.8213,101.8298,101.8044,101.8129,9178.0
2017-10-20 14:40:00,120.57,120.57,120.52,120.54,18951.0,101.8129,101.8129,101.7707,101.7875,18951.0
2017-10-20 14:45:00,120.55,120.55,120.53,120.53,14199.0,101.796,101.796,101.7791,101.7791,14199.0
2017-10-20 14:50:00,120.53,120.53,120.5,120.52,19755.0,101.7791,101.7791,101.7538,101.7707,19755.0
2017-10-20 14:55:00,120.51,120.53,120.5,120.5,5474.0,101.7622,101.7791,101.7538,101.7538,5474.0
2017-10-20 15:00:00,120.51,120.53,120.5,120.52,26373.0,101.7622,101.7791,101.7538,101.7707,26373.0
2017-10-20 15:05:00,120.52,120.55,120.52,120.54,18116.0,101.7707,101.796,101.7707,101.7875,18116.0
2017-10-20 15:10:00,120.55,120.56,120.52,120.55,16707.0,101.796,101.8044,101.7707,101.796,16707.0
2017-10-20 15:15:00,120.54,120.57,120.54,120.55,7116.0,101.7875,101.8129,101.7875,101.796,7116.0
2017-10-20 15:20:00,120.55,120.55,120.53,120.55,11078.0,101.796,101.796,101.7791,101.796,11078.0
2017-10-20 15:25:00,120.55,120.55,120.51,120.54,8022.0,101.796,101.796,101.7622,101.7875,8022.0
2017-10-20 15:30:00,120.54,120.59,120.54,120.59,12376.0,101.7875,101.8298,101.7875,101.8298,12376.0
2017-10-20 15:35:00,120.59,120.6,120.58,120.59,12864.0,101.8298,101.8382,101.8213,101.8298,12864.0
2017-10-20 15:40:00,120.59,120.59,120.54,120.58,28550.0,101.8298,101.8298,101.7875,101.8213,28550.0
2017-10-20 15:45:00,120.57,120.58,120.52,120.53,16708.0,101.8129,101.8213,101.7707,101.7791,16708.0
2017-10-20 15:50:00,120.53,120.56,120.52,120.54,16235.0,101.7791,101.8044,101.7707,101.7875,16235.0
2017-10-20 15:55:00,120.54,120.65,120.52,120.65,71862.0,101.7875,101.8804,101.7707,101.8804,71862.0
2017-10-23 09:30:00,120.78,120.85,120.68,120.72,75127.0,101.9902,102.0493,101.9058,101.9395,75127.0
2017-10-23 09:35:00,120.75,120.75,120.66,120.67,24276.0,101.9649,101.9649,101.8889,101.8973,24276.0
2017-10-23 09:40:00,120.66,120.68,120.62,120.65,24345.0,101.8889,101.9058,101.8551,101.8804,24345.0
2017-10-23 09:45:00,120.64,120.76,120.64,120.76,5626.0,101.872,101.9733,101.872,101.9733,5626.0
2017-10-23 09:50:00,120.75,120.82,120.73,120.82,11368.0,101.9649,102.024,101.948,102.024,11368.0
2017-10-23 09:55:00,120.85,120.85,120.8,120.81,10569.0,102.0493,102.0493,102.0071,102.0155,10569.0
2017-10-23 10:00:00,120.81,120.81,120.77,120.78,3307.0,102.0155,102.0155,101.9818,101.9902,3307.0
2017-10-23 10:05:00,120.76,120.76,120.72,120.75,4283.0,101.9733,101.9733,101.9395,101.9649,4283.0
2017-10-23 10:10:00,120.74,120.76,120.72,120.73,16548.0,101.9564,101.9733,101.9395,101.948,16548.0
2017-10-23 10:15:00,120.73,120.74,120.71,120.72,24291.0,101.948,101.9564,101.9311,101.9395,24291.0
2017-10-23 10:20:00,120.71,120.75,120.7,120.7,33901.0,101.9311,101.9649,101.9227,101.9227,33901.0
2017-10-23 10:25:00,120.7,120.71,120.68,120.7,38253.0,101.9227,101.9311,101.9058,101.9227,38253.0
2017-10-23 10:30:00,120.7,120.73,120.69,120.72,9430.0,101.9227,101.948,101.9142,101.9395,9430.0
2017-10-23 10:35:00,120.71,120.76,120.71,120.75,11146.0,101.9311,101.9733,101.9311,101.9649,11146.0
2017-10-23 10:40:00,120.75,120.76,120.72,120.74,6603.0,101.9649,101.9733,101.9395,101.9564,6603.0
2017-10-23 10:45:00,120.74,120.75,120.68,120.69,27012.0,101.9564,101.9649,101.9058,101.9142,27012.0
2017-10-23 10:50:00,120.69,120.71,120.68,120.69,19931.0,101.9142,101.9311,101.9058,101.9142,19931.0
2017-10-23 10:55:00,120.69,120.71,120.67,120.69,15590.0,101.9142,101.9311,101.8973,101.9142,15590.0
2017-10-23 11:00:00,120.71,120.72,120.7,120.71,3337.0,101.9311,101.9395,101.9227,101.9311,3337.0
2017-10-23 11:05:00,120.71,120.72,120.7,120.7,21178.0,101.9311,101.9395,101.9227,101.9227,21178.0
2017-10-23 11:10:00,120.7,120.7,120.68,120.69,9170.0,101.9227,101.9227,101.9058,101.9142,9170.0
2017-10-23 11:15:00,120.68,120.69,120.68,120.69,15965.0,101.9058,101.9142,101.9058,101.9142,15965.0
2017-10-23 11:20:00,120.69,120.73,120.69,120.73,3644.0,101.9142,101.948,101.9142,101.948,3644.0
2017-10-23 11:25:00,120.74,120.75,120.73,120.73,5483.0,101.9564,101.9649,101.948,101.948,5483.0
2017-10-23 11:30:00,120.73,120.74,120.67,120.67,14904.0,101.948,101.9564,101.8973,101.8973,14904.0
2017-10-23 11:35:00,120.67,120.69,120.61,120.61,5167.0,101.8973,101.9142,101.8467,101.8467,5167.0
2017-10-23 11:40:00,120.61,120.64,120.6,120.64,3359.0,101.8467,101.872,101.8382,101.872,3359.0
2017-10-23 11:45:00,120.65,120.68,120.63,120.65,10939.0,101.8804,101.9058,101.8635,101.8804,10939.0
2017-10-23 11:50:00,120.66,120.67,120.65,120.65,4055.0,101.8889,101.8973,101.8804,101.8804,4055.0
2017-10-23 11:55:00,120.66,120.67,120.64,120.66,23907.0,101.8889,101.8973,101.872,101.8889,23907.0
2017-10-23 12:00:00,120.66,120.66,120.61,120.62,5385.0,101.8889,101.8889,101.8467,101.8551,5385.0
2017-10-23 12:05:00,120.63,120.63,120.6,120.61,5534.0,101.8635,101.8635,101.8382,101.8467,5534.0
2017-10-23 12:10:00,120.6,120.61,120.59,120.6,21525.0,101.8382,101.8467,101.8298,101.8382,21525.0
2017-10-23 12:15:00,120.59,120.61,120.58,120.6,5181.0,101.8298,101.8467,101.8213,101.8382,5181.0
2017-10-23 12:20:00,120.6,120.62,120.6,120.62,1433.0,101.8382,101.8551,101.8382,101.8551,1433.0
2017-10-23 12:25:00,120.62,120.63,120.59,120.61,4431.0,101.8551,101.8635,101.8298,101.8467,4431.0
2017-10-23 12:30:00,120.61,120.62,120.59,120.59,2103.0,101.8467,101.8551,101.8298,101.8298,2103.0
2017-10-23 12:35:00,120.6,120.6,120.57,120.58,3620.0,101.8382,101.8382,101.8129,101.8213,3620.0
2017-10-23 12:40:00,120.59,120.62,120.58,120.62,3901.0,101.8298,101.8551,101.8213,101.8551,3901.0
2017-10-23 12:45:00,120.62,120.63,120.61,120.61,4950.0,101.8551,101.8635,101.8467,101.8467,4950.0
2017-10-23 12:50:00,120.63,120.63,120.6,120.61,3620.0,101.8635,101.8635,101.8382,101.8467,3620.0
2017-10-23 12:55:00,120.62,120.65,120.62,120.64,3177.0,101.8551,101.8804,101.8551,101.872,3177.0
2017-10-23 13:00:00,120.64,120.65,120.63,120.63,1300.0,101.872,101.8804,101.8635,101.8635,1300.0
2017-10-23 13:05:00,120.62,120.65,120.61,120.64,17158.0,101.8551,101.8804,101.8467,101.872,17158.0
2017-10-23 13:10:00,120.63,120.64,120.58,120.58,13618.0,101.8635,101.872,101.8213,101.8213,13618.0
2017-10-23 13:15:00,120.58,120.6,120.57,120.6,3965.0,101.8213,101.8382,101.8129,101.8382,3965.0
2017-10-23 13:20:00,120.61,120.62,120.6,120.61,7388.0,101.8467,101.8551,101.8382,101.8467,7388.0
2017-10-23 13:25:00,120.61,120.63,120.61,120.62,4290.0,101.8467,101.8635,101.8467,101.8551,4290.0
2017-10-23 13:30:00,120.62,120.63,120.54,120.54,22946.0,101.8551,101.8635,101.7875,101.7875,22946.0
2017-10-23 13:35:00,120.53,120.56,120.53,120.55,3436.0,101.7791,101.8044,101.7791,101.796,3436.0
2017-10-23 13:40:00,120.55,120.57,120.55,120.57,4005.0,101.796,101.8129,101.796,101.8129,4005.0
2017-10-23 13:45:00,120.57,120.61,120.56,120.59,10548.0,101.8129,101.8467,101.8044,101.8298,10548.0
2017-10-23 13:50:00,120.59,120.6,120.58,120.59,6722.0,101.8298,101.8382,101.8213,101.8298,6722.0
2017-10-23 13:55:00,120.58,120.6,120.56,120.56,15335.0,101.8213,101.8382,101.8044,101.8044,15335.0
2017-10-23 14:00:00,120.56,120.56,120.53,120.55,9500.0,101.8044,101.8044,101.7791,101.796,9500.0
2017-10-23 14:05:00,120.54,120.57,120.53,120.56,19440.0,101.7875,101.8129,101.7791,101.8044,19440.0
2017-10-23 14:10:00,120.54,120.56,120.5,120.5,8734.0,101.7875,101.8044,101.7538,101.7538,8734.0
2017-10-23 14:15:00,120.5,120.5,120.47,120.48,13929.0,101.7538,101.7538,101.7284,101.7369,13929.0
2017-10-23 14:20:00,120.48,120.49,120.46,120.46,5983.0,101.7369,101.7453,101.72,101.72,5983.0
2017-10-23 14:25:00,120.46,120.51,120.46,120.5,32183.0,101.72,101.7622,101.72,101.7538,32183.0
2017-10-23 14:30:00,120.5,120.5,120.47,120.47,5249.0,101.7538,101.7538,101.7284,101.7284,5249.0
2017-10-23 14:35:00,120.47,120.47,120.45,120.46,15733.0,101.7284,101.7284,101.7115,101.72,15733.0
2017-10-23 14:40:00,120.46,120.49,120.45,120.46,10114.0,101.72,101.7453,101.7115,101.72,10114.0
2017-10-23 14:45:00,120.46,120.46,120.44,120.45,9720.0,101.72,101.72,101.7031,101.7115,9720.0
2017-10-23 14:50:00,120.44,120.45,120.42,120.45,13485.0,101.7031,101.7115,101.6862,101.7115,13485.0
2017-10-23 14:55:00,120.46,120.5,120.45,120.5,14659.0,101.72,101.7538,101.7115,101.7538,14659.0
2017-10-23 15:00:00,120.5,120.5,120.46,120.47,35330.0,101.7538,101.7538,101.72,101.7284,35330.0
2017-10-23 15:05:00,120.47,120.48,120.43,120.44,23179.0,101.7284,101.7369,101.6947,101.7031,23179.0
2017-10-23 15:10:00,120.44,120.44,120.42,120.42,14522.0,101.7031,101.7031,101.6862,101.6862,14522.0
2017-10-23 15:15:00,120.41,120.44,120.39,120.4,19140.0,101.6778,101.7031,101.6609,101.6693,19140.0
2017-10-23 15:20:00,120.4,120.4,120.33,120.33,26179.0,101.6693,101.6693,101.6102,101.6102,26179.0
2017-10-23 15:25:00,120.34,120.37,120.32,120.36,32633.0,101.6187,101.644,101.6018,101.6355,32633.0
2017-10-23 15:30:00,120.36,120.4,120.33,120.33,19602.0,101.6355,101.6693,101.6102,101.6102,19602.0
2017-10-23 15:35:00,120.34,120.36,120.26,120.3,22398.0,101.6187,101.6355,101.5511,101.5849,22398.0
2017-10-23 15:40:00,120.29,120.36,120.27,120.34,37913.0,101.5764,101.6355,101.5595,101.6187,37913.0
2017-10-23 15:45:00,120.34,120.39,120.34,120.34,33911.0,101.6187,101.6609,101.6187,101.6187,33911.0
2017-10-23 15:50:00,120.34,120.35,120.28,120.32,35346.0,101.6187,101.6271,101.568,101.6018,35346.0
2017-10-23 15:55:00,120.32,120.33,120.26,120.3,283238.0,101.6018,101.6102,101.5511,101.5849,283238.0
2017-10-24 09:30:00,120.48,120.58,120.47,120.57,25603.0,101.7369,101.8213,101.7284,101.8129,25603.0
2017-10-24 09:35:00,120.59,120.66,120.57,120.57,31658.0,101.8298,101.8889,101.8129,101.8129,31658.0
2017-10-24 09:40:00,120.56,120.59,120.5,120.51,19103.0,101.8044,101.8298,101.7538,101.7622,19103.0
2017-10-24 09:45:00,120.52,120.53,120.48,120.5,19894.0,101.7707,101.7791,101.7369,101.7538,19894.0
2017-10-24 09:50:00,120.52,120.56,120.51,120.52,26266.0,101.7707,101.8044,101.7622,101.7707,26266.0
2017-10-24 09:55:00,120.53,120.54,120.41,120.41,31526.0,101.7791,101.7875,101.6778,101.6778,31526.0
2017-10-24 10:00:00,120.4,120.44,120.39,120.4,29163.0,101.6693,101.7031,101.6609,101.6693,29163.0
2017-10-24 10:05:00,120.41,120.43,120.38,120.43,27136.0,101.6778,101.6947,101.6524,101.6947,27136.0
2017-10-24 10:10:00,120.43,120.46,120.41,120.46,8563.0,101.6947,101.72,101.6778,101.72,8563.0
2017-10-24 10:15:00,120.47,120.49,120.43,120.45,7026.0,101.7284,101.7453,101.6947,101.7115,7026.0
2017-10-24 10:20:00,120.45,120.49,120.44,120.44,11613.0,101.7115,101.7453,101.7031,101.7031,11613.0
2017-10-24 10:25:00,120.43,120.46,120.41,120.42,6583.0,101.6947,101.72,101.6778,101.6862,6583.0
2017-10-24 10:30:00,120.43,120.43,120.39,120.41,7325.0,101.6947,101.6947,101.6609,101.6778,7325.0
2017-10-24 10:35:00,120.4,120.4,120.37,120.39,12435.0,101.6693,101.6693,101.644,101.6609,12435.0
2017-10-24 10:40:00,120.38,120.41,120.38,120.39,17681.0,101.6524,101.6778,101.6524,101.6609,17681.0
2017-10-24 10:45:00,120.39,120.4,120.38,120.39,6027.0,101.6609,101.6693,101.6524,101.6609,6027.0
2017-10-24 10:50:00,120.4,120.46,120.4,120.46,12053.0,101.6693,101.72,101.6693,101.72,12053.0
2017-10-24 10:55:00,120.45,120.45,120.43,120.43,17429.0,101.7115,101.7115,101.6947,101.6947,17429.0
2017-10-24 11:00:00,120.43,120.46,120.43,120.46,10900.0,101.6947,101.72,101.6947,101.72,10900.0
2017-10-24 11:05:00,120.47,120.48,120.44,120.45,6286.0,101.7284,101.7369,101.7031,101.7115,6286.0
2017-10-24 11:10:00,120.46,120.46,120.43,120.43,27787.0,101.72,101.72,101.6947,101.6947,27787.0
2017-10-24 11:15:00,120.43,120.47,120.43,120.45,8292.0,101.6947,101.7284,101.6947,101.7115,8292.0
2017-10-24 11:20:00,120.45,120.45,120.43,120.44,5873.0,101.7115,101.7115,101.6947,101.7031,5873.0
2017-10-24 11:25:00,120.44,120.45,120.44,120.45,15629.0,101.7031,101.7115,101.7031,101.7115,15629.0
2017-10-24 11:30:00,120.46,120.46,120.44,120.45,7234.0,101.72,101.72,101.7031,101.7115,7234.0
2017-10-24 11:35:00,120.46,120.48,120.46,120.47,4822.0,101.72,101.7369,101.72,101.7284,4822.0
2017-10-24 11:40:00,120.47,120.48,120.46,120.48,2971.0,101.7284,101.7369,101.72,101.7369,2971.0
2017-10-24 11:45:00,120.48,120.53,120.48,120.52,8572.0,101.7369,101.7791,101.7369,101.7707,8572.0
2017-10-24 11:50:00,120.52,120.54,120.52,120.52,5209.0,101.7707,101.7875,101.7707,101.7707,5209.0
2017-10-24 11:55:00,120.53,120.53,120.51,120.52,5830.0,101.7791,101.7791,101.7622,101.7707,5830.0
2017-10-24 12:00:00,120.5,120.53,120.5,120.51,7197.0,101.7538,101.7791,101.7538,101.7622,7197.0
2017-10-24 12:05:00,120.51,120.51,120.47,120.48,35246.0,101.7622,101.7622,101.7284,101.7369,35246.0
2017-10-24 12:10:00,120.48,120.49,120.46,120.47,12896.0,101.7369,101.7453,101.72,101.7284,12896.0
2017-10-24 12:15:00,120.47,120.49,120.47,120.49,10553.0,101.7284,101.7453,101.7284,101.7453,10553.0
2017-10-24 12:20:00,120.48,120.49,120.47,120.48,9255.0,101.7369,101.7453,101.7284,101.7369,9255.0
2017-10-24 12:25:00,120.48,120.49,120.48,120.48,14382.0,101.7369,101.7453,101.7369,101.7369,14382.0
2017-10-24 12:30:00,120.48,120.5,120.48,120.48,2526.0,101.7369,101.7538,101.7369,101.7369,2526.0
2017-10-24 12:35:00,120.48,120.49,120.48,120.48,3321.0,101.7369,101.7453,101.7369,101.7369,3321.0
2017-10-24 12:40:00,120.48,120.49,120.47,120.47,2947.0,101.7369,101.7453,101.7284,101.7284,2947.0
2017-10-24 12:45:00,120.48,120.52,120.48,120.51,15301.0,101.7369,101.7707,101.7369,101.7622,15301.0
2017-10-24 12:50:00,120.51,120.54,120.5,120.53,15778.0,101.7622,101.7875,101.7538,101.7791,15778.0
2017-10-24 12:55:00,120.53,120.53,120.5,120.51,1484.0,101.7791,101.7791,101.7538,101.7622,1484.0
2017-10-24 13:00:00,120.5,120.51,120.49,120.5,6006.0,101.7538,101.7622,101.7453,101.7538,6006.0
2017-10-24 13:05:00,120.5,120.5,120.48,120.49,4082.0,101.7538,101.7538,101.7369,101.7453,4082.0
2017-10-24 13:10:00,120.49,120.52,120.49,120.52,16026.0,101.7453,101.7707,101.7453,101.7707,16026.0
2017-10-24 13:15:00,120.52,120.52,120.51,120.52,6027.0,101.7707,101.7707,101.7622,101.7707,6027.0
2017-10-24 13:20:00,120.53,120.54,120.52,120.53,2656.0,101.7791,101.7875,101.7707,101.7791,2656.0
2017-10-24 13:25:00,120.53,120.53,120.51,120.51,5532.0,101.7791,101.7791,101.7622,101.7622,5532.0
2017-10-24 13:30:00,120.51,120.53,120.5,120.51,11648.0,101.7622,101.7791,101.7538,101.7622,11648.0
2017-10-24 13:35:00,120.5,120.52,120.5,120.52,5626.0,101.7538,101.7707,101.7538,101.7707,5626.0
2017-10-24 13:40:00,120.51,120.54,120.5,120.53,15211.0,101.7622,101.7875,101.7538,101.7791,15211.0
2017-10-24 13:45:00,120.52,120.54,120.52,120.53,12364.0,101.7707,101.7875,101.7707,101.7791,12364.0
2017-10-24 13:50:00,120.53,120.53,120.5,120.51,5698.0,101.7791,101.7791,101.7538,101.7622,5698.0
2017-10-24 13:55:00,120.5,120.53,120.49,120.53,22829.0,101.7538,101.7791,101.7453,101.7791,22829.0
2017-10-24 14:00:00,120.52,120.52,120.5,120.52,21268.0,101.7707,101.7707,101.7538,101.7707,21268.0
2017-10-24 14:05:00,120.51,120.53,120.5,120.52,10155.0,101.7622,101.7791,101.7538,101.7707,10155.0
2017-10-24 14:10:00,120.52,120.55,120.52,120.54,13423.0,101.7707,101.796,101.7707,101.7875,13423.0
2017-10-24 14:15:00,120.55,120.57,120.54,120.57,14621.0,101.796,101.8129,101.7875,101.8129,14621.0
2017-10-24 14:20:00,120.57,120.6,120.57,120.6,11726.0,101.8129,101.8382,101.8129,101.8382,11726.0
2017-10-24 14:25:00,120.6,120.61,120.59,120.59,62535.0,101.8382,101.8467,101.8298,101.8298,62535.0
2017-10-24 14:30:00,120.6,120.6,120.57,120.57,75764.0,101.8382,101.8382,101.8129,101.8129,75764.0
2017-10-24 14:35:00,120.57,120.57,120.56,120.56,11419.0,101.8129,101.8129,101.8044,101.8044,11419.0
2017-10-24 14:40:00,120.56,120.56,120.53,120.54,37418.0,101.8044,101.8044,101.7791,101.7875,37418.0
2017-10-24 14:45:00,120.55,120.55,120.53,120.53,10862.0,101.796,101.796,101.7791,101.7791,10862.0
2017-10-24 14:50:00,120.53,120.54,120.47,120.5,16177.0,101.7791,101.7875,101.7284,101.7538,16177.0
2017-10-24 14:55:00,120.5,120.52,120.48,120.49,9018.0,101.7538,101.7707,101.7369,101.7453,9018.0
2017-10-24 15:00:00,120.5,120.53,120.5,120.52,20492.0,101.7538,101.7791,101.7538,101.7707,20492.0
2017-10-24 15:05:00,120.53,120.53,120.36,120.4,38711.0,101.7791,101.7791,101.6355,101.6693,38711.0
2017-10-24 15:10:00,120.41,120.45,120.41,120.43,30929.0,101.6778,101.7115,101.6778,101.6947,30929.0
2017-10-24 15:15:00,120.43,120.46,120.43,120.43,9789.0,101.6947,101.72,101.6947,101.6947,9789.0
2017-10-24 15:20:00,120.44,120.47,120.43,120.46,14323.0,101.7031,101.7284,101.6947,101.72,14323.0
2017-10-24 15:25:00,120.45,120.48,120.41,120.41,9093.0,101.7115,101.7369,101.6778,101.6778,9093.0
2017-10-24 15:30:00,120.41,120.5,120.4,120.49,8083.0,101.6778,101.7538,101.6693,101.7453,8083.0
2017-10-24 15:35:00,120.49,120.51,120.48,120.51,7393.0,101.7453,101.7622,101.7369,101.7622,7393.0
2017-10-24 15:40:00,120.5,120.51,120.46,120.47,20078.0,101.7538,101.7622,101.72,101.7284,20078.0
2017-10-24 15:45:00,120.46,120.46,120.39,120.41,10395.0,101.72,101.72,101.6609,101.6778,10395.0
2017-10-24 15:50:00,120.42,120.44,120.41,120.41,20060.0,101.6862,101.7031,101.6778,101.6778,20060.0
2017-10-24 15:55:00,120.41,120.47,120.4,120.47,49451.0,101.6778,101.7284,101.6693,101.7284,49451.0
2017-10-25 09:30:00,120.38,120.44,120.32,120.34,24563.0,101.6524,101.7031,101.6018,101.6187,24563.0
2017-10-25 09:35:00,120.34,120.35,120.21,120.22,33997.0,101.6187,101.6271,101.5089,101.5173,33997.0
2017-10-25 09:40:00,120.22,120.24,120.07,120.09,12097.0,101.5173,101.5342,101.3907,101.4076,12097.0
2017-10-25 09:45:00,120.09,120.16,120.08,120.16,11688.0,101.4076,101.4667,101.3991,101.4667,11688.0
2017-10-25 09:50:00,120.13,120.15,120.03,120.04,15355.0,101.4413,101.4582,101.3569,101.3653,15355.0
2017-10-25 09:55:00,120.04,120.08,120.02,120.02,13247.0,101.3653,101.3991,101.3484,101.3484,13247.0
2017-10-25 10:00:00,120.03,120.08,120.03,120.04,17478.0,101.3569,101.3991,101.3569,101.3653,17478.0
2017-10-25 10:05:00,120.04,120.08,120.01,120.06,25222.0,101.3653,101.3991,101.34,101.3822,25222.0
2017-10-25 10:10:00,120.05,120.06,119.92,119.92,16687.0,101.3738,101.3822,101.264,101.264,16687.0
2017-10-25 10:15:00,119.93,119.93,119.8,119.8,11393.0,101.2724,101.2724,101.1627,101.1627,11393.0
2017-10-25 10:20:00,119.79,119.83,119.75,119.79,6531.0,101.1542,101.188,101.1204,101.1542,6531.0
2017-10-25 10:25:00,119.78,119.8,119.77,119.78,3941.0,101.1458,101.1627,101.1373,101.1458,3941.0
2017-10-25 10:30:00,119.79,119.79,119.74,119.76,7898.0,101.1542,101.1542,101.112,101.1289,7898.0
2017-10-25 10:35:00,119.76,119.76,119.64,119.64,6514.0,101.1289,101.1289,101.0276,101.0276,6514.0
2017-10-25 10:40:00,119.62,119.65,119.52,119.52,17333.0,101.0107,101.036,100.9262,100.9262,17333.0
2017-10-25 10:45:00,119.52,119.59,119.52,119.57,15226.0,100.9262,100.9853,100.9262,100.9684,15226.0
2017-10-25 10:50:00,119.59,119.65,119.58,119.65,6483.0,100.9853,101.036,100.9769,101.036,6483.0
2017-10-25 10:55:00,119.65,119.66,119.61,119.64,7207.0,101.036,101.0444,101.0022,101.0276,7207.0
2017-10-25 11:00:00,119.63,119.63,119.5,119.5,18437.0,101.0191,101.0191,100.9093,100.9093,18437.0
2017-10-25 11:05:00,119.52,119.56,119.46,119.48,16042.0,100.9262,100.96,100.8756,100.8924,16042.0
2017-10-25 11:10:00,119.51,119.58,119.5,119.53,8091.0,100.9178,100.9769,100.9093,100.9347,8091.0
2017-10-25 11:15:00,119.54,119.57,119.45,119.46,11669.0,100.9431,100.9684,100.8671,100.8756,11669.0
2017-10-25 11:20:00,119.46,119.52,119.45,119.52,8557.0,100.8756,100.9262,100.8671,100.9262,8557.0
2017-10-25 11:25:00,119.52,119.57,119.51,119.57,6400.0,100.9262,100.9684,100.9178,100.9684,6400.0
2017-10-25 11:30:00,119.57,119.68,119.54,119.68,8486.0,100.9684,101.0613,100.9431,101.0613,8486.0
2017-10-25 11:35:00,119.67,119.68,119.64,119.66,9273.0,101.0529,101.0613,101.0276,101.0444,9273.0
2017-10-25 11:40:00,119.65,119.65,119.63,119.65,4377.0,101.036,101.036,101.0191,101.036,4377.0
2017-10-25 11:45:00,119.64,119.65,119.62,119.63,3020.0,101.0276,101.036,101.0107,101.0191,3020.0
2017-10-25 11:50:00,119.62,119.62,119.54,119.54,4973.0,101.0107,101.0107,100.9431,100.9431,4973.0
2017-10-25 11:55:00,119.54,119.55,119.44,119.5,7498.0,100.9431,100.9516,100.8587,100.9093,7498.0
2017-10-25 12:00:00,119.49,119.49,119.38,119.4,8818.0,100.9009,100.9009,100.808,100.8249,8818.0
2017-10-25 12:05:00,119.39,119.46,119.39,119.44,3868.0,100.8165,100.8756,100.8165,100.8587,3868.0
2017-10-25 12:10:00,119.41,119.44,119.31,119.36,4438.0,100.8333,100.8587,100.7489,100.7911,4438.0
2017-10-25 12:15:00,119.37,119.37,119.28,119.28,6129.0,100.7996,100.7996,100.7236,100.7236,6129.0
2017-10-25 12:20:00,119.27,119.29,119.21,119.24,5950.0,100.7151,100.732,100.6645,100.6898,5950.0
2017-10-25 12:25:00,119.24,119.3,119.22,119.22,14282.0,100.6898,100.7405,100.6729,100.6729,14282.0
2017-10-25 12:30:00,119.22,119.28,119.2,119.24,22723.0,100.6729,100.7236,100.656,100.6898,22723.0
2017-10-25 12:35:00,119.24,119.29,119.21,119.24,17973.0,100.6898,100.732,100.6645,100.6898,17973.0
2017-10-25 12:40:00,119.24,119.29,119.23,119.29,12073.0,100.6898,100.732,100.6813,100.732,12073.0
2017-10-25 12:45:00,119.3,119.37,119.29,119.29,9373.0,100.7405,100.7996,100.732,100.732,9373.0
2017-10-25 12:50:00,119.29,119.4,119.29,119.4,6006.0,100.732,100.8249,100.732,100.8249,6006.0
2017-10-25 12:55:00,119.39,119.43,119.38,119.42,8788.0,100.8165,100.8502,100.808,100.8418,8788.0
2017-10-25 13:00:00,119.41,119.41,119.34,119.34,9935.0,100.8333,100.8333,100.7742,100.7742,9935.0
2017-10-25 13:05:00,119.33,119.4,119.33,119.39,4740.0,100.7658,100.8249,100.7658,100.8165,4740.0
2017-10-25 13:10:00,119.39,119.49,119.38,119.47,12574.0,100.8165,100.9009,100.808,100.884,12574.0
2017-10-25 13:15:00,119.48,119.48,119.43,119.44,5267.0,100.8924,100.8924,100.8502,100.8587,5267.0
2017-10-25 13:20:00,119.43,119.44,119.39,119.43,5944.0,100.8502,100.8587,100.8165,100.8502,5944.0
2017-10-25 13:25:00,119.43,119.44,119.4,119.4,3265.0,100.8502,100.8587,100.8249,100.8249,3265.0
2017-10-25 13:30:00,119.41,119.47,119.41,119.45,27716.0,100.8333,100.884,100.8333,100.8671,27716.0
2017-10-25 13:35:00,119.45,119.51,119.43,119.51,4264.0,100.8671,100.9178,100.8502,100.9178,4264.0
2017-10-25 13:40:00,119.52,119.6,119.52,119.6,23106.0,100.9262,100.9938,100.9262,100.9938,23106.0
2017-10-25 13:45:00,119.6,119.63,119.6,119.61,3983.0,100.9938,101.0191,100.9938,101.0022,3983.0
2017-10-25 13:50:00,119.61,119.67,119.6,119.65,11121.0,101.0022,101.0529,100.9938,101.036,11121.0
2017-10-25 13:55:00,119.67,119.72,119.67,119.71,8029.0,101.0529,101.0951,101.0529,101.0867,8029.0
2017-10-25 14:00:00,119.71,119.75,119.69,119.74,16067.0,101.0867,101.1204,101.0698,101.112,16067.0
2017-10-25 14:05:00,119.74,119.81,119.74,119.77,3708.0,101.112,101.1711,101.112,101.1373,3708.0
2017-10-25 14:10:00,119.76,119.78,119.73,119.74,6360.0,101.1289,101.1458,101.1036,101.112,6360.0
2017-10-25 14:15:00,119.75,119.79,119.74,119.78,7924.0,101.1204,101.1542,101.112,101.1458,7924.0
2017-10-25 14:20:00,119.79,119.82,119.78,119.82,7442.0,101.1542,101.1796,101.1458,101.1796,7442.0
2017-10-25 14:25:00,119.82,119.84,119.8,119.81,17966.0,101.1796,101.1964,101.1627,101.1711,17966.0
2017-10-25 14:30:00,119.81,119.82,119.76,119.76,8332.0,101.1711,101.1796,101.1289,101.1289,8332.0
2017-10-25 14:35:00,119.74,119.76,119.7,119.72,17631.0,101.112,101.1289,101.0782,101.0951,17631.0
2017-10-25 14:40:00,119.72,119.73,119.67,119.67,24966.0,101.0951,101.1036,101.0529,101.0529,24966.0
2017-10-25 14:45:00,119.66,119.66,119.62,119.66,42163.0,101.0444,101.0444,101.0107,101.0444,42163.0
2017-10-25 14:50:00,119.67,119.69,119.65,119.68,16642.0,101.0529,101.0698,101.036,101.0613,16642.0
2017-10-25 14:55:00,119.68,119.71,119.68,119.69,8146.0,101.0613,101.0867,101.0613,101.0698,8146.0
2017-10-25 15:00:00,119.7,119.72,119.67,119.68,36600.0,101.0782,101.0951,101.0529,101.0613,36600.0
2017-10-25 15:05:00,119.69,119.75,119.69,119.74,150090.0,101.0698,101.1204,101.0698,101.112,150090.0
2017-10-25 15:10:00,119.75,119.79,119.74,119.79,22961.0,101.1204,101.1542,101.112,101.1542,22961.0
2017-10-25 15:15:00,119.79,119.8,119.78,119.79,13411.0,101.1542,101.1627,101.1458,101.1542,13411.0
2017-10-25 15:20:00,119.79,119.82,119.78,119.82,13362.0,101.1542,101.1796,101.1458,101.1796,13362.0
2017-10-25 15:25:00,119.82,119.91,119.82,119.87,28181.0,101.1796,101.2556,101.1796,101.2218,28181.0
2017-10-25 15:30:00,119.87,119.89,119.85,119.87,24443.0,101.2218,101.2387,101.2049,101.2218,24443.0
2017-10-25 15:35:00,119.87,119.89,119.8,119.8,17909.0,101.2218,101.2387,101.1627,101.1627,17909.0
2017-10-25 15:40:00,119.8,119.82,119.77,119.77,18581.0,101.1627,101.1796,101.1373,101.1373,18581.0
2017-10-25 15:45:00,119.76,119.76,119.63,119.63,17077.0,101.1289,101.1289,101.0191,101.0191,17077.0
2017-10-25 15:50:00,119.64,119.77,119.62,119.75,36650.0,101.0276,101.1373,101.0107,101.1204,36650.0
2017-10-25 15:55:00,119.75,119.82,119.74,119.78,45821.0,101.1204,101.1796,101.112,101.1458,45821.0
2017-10-26 09:30:00,120.16,120.35,120.14,120.22,29289.0,101.4667,101.6271,101.4498,101.5173,29289.0
2017-10-26 09:35:00,120.22,120.23,120.09,120.09,22391.0,101.5173,101.5258,101.4076,101.4076,22391.0
2017-10-26 09:40:00,120.09,120.31,120.09,120.31,12433.0,101.4076,101.5933,101.4076,101.5933,12433.0
2017-10-26 09:45:00,120.31,120.33,120.29,120.29,3853.0,101.5933,101.6102,101.5764,101.5764,3853.0
2017-10-26 09:50:00,120.29,120.3,120.21,120.22,12908.0,101.5764,101.5849,101.5089,101.5173,12908.0
2017-10-26 09:55:00,120.23,120.23,120.19,120.22,3987.0,101.5258,101.5258,101.492,101.5173,3987.0
2017-10-26 10:00:00,120.21,120.22,120.12,120.12,22045.0,101.5089,101.5173,101.4329,101.4329,22045.0
2017-10-26 10:05:00,120.11,120.11,120.05,120.08,10827.0,101.4244,101.4244,101.3738,101.3991,10827.0
2017-10-26 10:10:00,120.09,120.11,120.08,120.08,11150.0,101.4076,101.4244,101.3991,101.3991,11150.0
2017-10-26 10:15:00,120.07,120.11,120.04,120.05,7978.0,101.3907,101.4244,101.3653,101.3738,7978.0
2017-10-26 10:20:00,120.03,120.08,120.02,120.08,20393.0,101.3569,101.3991,101.3484,101.3991,20393.0
2017-10-26 10:25:00,120.09,120.11,120.08,120.11,12422.0,101.4076,101.4244,101.3991,101.4244,12422.0
2017-10-26 10:30:00,120.1,120.1,120.05,120.07,6360.0,101.416,101.416,101.3738,101.3907,6360.0
2017-10-26 10:35:00,120.08,120.14,120.07,120.14,16811.0,101.3991,101.4498,101.3907,101.4498,16811.0
2017-10-26 10:40:00,120.16,120.18,120.13,120.14,5524.0,101.4667,101.4836,101.4413,101.4498,5524.0
2017-10-26 10:45:00,120.16,120.18,120.15,120.16,15465.0,101.4667,101.4836,101.4582,101.4667,15465.0
2017-10-26 10:50:00,120.15,120.18,120.15,120.17,9076.0,101.4582,101.4836,101.4582,101.4751,9076.0
2017-10-26 10:55:00,120.17,120.18,120.17,120.18,7816.0,101.4751,101.4836,101.4751,101.4836,7816.0
2017-10-26 11:00:00,120.18,120.27,120.18,120.22,20156.0,101.4836,101.5595,101.4836,101.5173,20156.0
2017-10-26 11:05:00,120.21,120.21,120.15,120.19,8093.0,101.5089,101.5089,101.4582,101.492,8093.0
2017-10-26 11:10:00,120.2,120.22,120.19,120.22,6138.0,101.5004,101.5173,101.492,101.5173,6138.0
2017-10-26 11:15:00,120.22,120.22,120.07,120.09,22106.0,101.5173,101.5173,101.3907,101.4076,22106.0
2017-10-26 11:20:00,120.1,120.19,120.1,120.12,7178.0,101.416,101.492,101.416,101.4329,7178.0
2017-10-26 11:25:00,120.13,120.19,120.12,120.19,7263.0,101.4413,101.492,101.4329,101.492,7263.0
2017-10-26 11:30:00,120.18,120.22,120.17,120.22,6807.0,101.4836,101.5173,101.4751,101.5173,6807.0
2017-10-26 11:35:00,120.22,120.23,120.19,120.19,11210.0,101.5173,101.5258,101.492,101.492,11210.0
2017-10-26 11:40:00,120.19,120.19,120.14,120.17,5995.0,101.492,101.492,101.4498,101.4751,5995.0
2017-10-26 11:45:00,120.17,120.19,120.16,120.16,3941.0,101.4751,101.492,101.4667,101.4667,3941.0
2017-10-26 11:50:00,120.16,120.16,120.12,120.13,7655.0,101.4667,101.4667,101.4329,101.4413,7655.0
2017-10-26 11:55:00,120.13,120.15,120.09,120.14,28739.0,101.4413,101.4582,101.4076,101.4498,28739.0
2017-10-26 12:00:00,120.13,120.15,120.12,120.14,11771.0,101.4413,101.4582,101.4329,101.4498,11771.0
2017-10-26 12:05:00,120.14,120.19,120.14,120.19,6002.0,101.4498,101.492,101.4498,101.492,6002.0
2017-10-26 12:10:00,120.19,120.2,120.18,120.19,7997.0,101.492,101.5004,101.4836,101.492,7997.0
2017-10-26 12:15:00,120.18,120.22,120.18,120.21,5638.0,101.4836,101.5173,101.4836,101.5089,5638.0
2017-10-26 12:20:00,120.21,120.23,120.21,120.21,4614.0,101.5089,101.5258,101.5089,101.5089,4614.0
2017-10-26 12:25:00,120.22,120.25,120.21,120.25,2911.0,101.5173,101.5427,101.5089,101.5427,2911.0
2017-10-26 12:30:00,120.24,120.24,120.1,120.11,9996.0,101.5342,101.5342,101.416,101.4244,9996.0
2017-10-26 12:35:00,120.11,120.11,120.06,120.09,6774.0,101.4244,101.4244,101.3822,101.4076,6774.0
2017-10-26 12:40:00,120.09,120.1,120.03,120.03,10004.0,101.4076,101.416,101.3569,101.3569,10004.0
2017-10-26 12:45:00,120.03,120.08,120.03,120.06,7651.0,101.3569,101.3991,101.3569,101.3822,7651.0
2017-10-26 12:50:00,120.07,120.09,120.06,120.08,20236.0,101.3907,101.4076,101.3822,101.3991,20236.0
2017-10-26 12:55:00,120.08,120.08,120.06,120.08,15333.0,101.3991,101.3991,101.3822,101.3991,15333.0
2017-10-26 13:00:00,120.07,120.11,120.04,120.11,20606.0,101.3907,101.4244,101.3653,101.4244,20606.0
2017-10-26 13:05:00,120.11,120.14,120.11,120.12,14430.0,101.4244,101.4498,101.4244,101.4329,14430.0
2017-10-26 13:10:00,120.11,120.13,120.1,120.13,20100.0,101.4244,101.4413,101.416,101.4413,20100.0
2017-10-26 13:15:00,120.14,120.19,120.13,120.18,13883.0,101.4498,101.492,101.4413,101.4836,13883.0
2017-10-26 13:20:00,120.18,120.19,120.16,120.19,25929.0,101.4836,101.492,101.4667,101.492,25929.0
2017-10-26 13:25:00,120.19,120.2,120.17,120.18,14398.0,101.492,101.5004,101.4751,101.4836,14398.0
2017-10-26 13:30:00,120.18,120.2,120.17,120.18,8300.0,101.4836,101.5004,101.4751,101.4836,8300.0
2017-10-26 13:35:00,120.18,120.23,120.18,120.23,15983.0,101.4836,101.5258,101.4836,101.5258,15983.0
2017-10-26 13:40:00,120.23,120.23,120.21,120.21,12839.0,101.5258,101.5258,101.5089,101.5089,12839.0
2017-10-26 13:45:00,120.21,120.23,120.19,120.2,12365.0,101.5089,101.5258,101.492,101.5004,12365.0
2017-10-26 13:50:00,120.21,120.21,120.18,120.19,12980.0,101.5089,101.5089,101.4836,101.492,12980.0
2017-10-26 13:55:00,120.18,120.25,120.18,120.25,24817.0,101.4836,101.5427,101.4836,101.5427,24817.0
2017-10-26 14:00:00,120.26,120.26,120.22,120.22,10189.0,101.5511,101.5511,101.5173,101.5173,10189.0
2017-10-26 14:05:00,120.23,120.24,120.19,120.23,16378.0,101.5258,101.5342,101.492,101.5258,16378.0
2017-10-26 14:10:00,120.23,120.25,120.2,120.21,13539.0,101.5258,101.5427,101.5004,101.5089,13539.0
2017-10-26 14:15:00,120.19,120.22,120.19,120.19,32672.0,101.492,101.5173,101.492,101.492,32672.0
2017-10-26 14:20:00,120.18,120.2,120.16,120.17,11601.0,101.4836,101.5004,101.4667,101.4751,11601.0
2017-10-26 14:25:00,120.17,120.22,120.16,120.21,13852.0,101.4751,101.5173,101.4667,101.5089,13852.0
2017-10-26 14:30:00,120.21,120.23,120.17,120.17,31603.0,101.5089,101.5258,101.4751,101.4751,31603.0
2017-10-26 14:35:00,120.17,120.17,120.11,120.11,11510.0,101.4751,101.4751,101.4244,101.4244,11510.0
2017-10-26 14:40:00,120.12,120.13,120.09,120.09,14413.0,101.4329,101.4413,101.4076,101.4076,14413.0
2017-10-26 14:45:00,120.09,120.12,120.09,120.09,18440.0,101.4076,101.4329,101.4076,101.4076,18440.0
2017-10-26 14:50:00,120.1,120.1,120.01,120.04,29281.0,101.416,101.416,101.34,101.3653,29281.0
2017-10-26 14:55:00,120.04,120.04,120.0,120.02,24576.0,101.3653,101.3653,101.3316,101.3484,24576.0
2017-10-26 15:00:00,120.01,120.06,120.01,120.05,29676.0,101.34,101.3822,101.34,101.3738,29676.0
2017-10-26 15:05:00,120.06,120.06,120.0,120.01,16362.0,101.3822,101.3822,101.3316,101.34,16362.0
2017-10-26 15:10:00,120.01,120.02,119.98,119.99,17498.0,101.34,101.3484,101.3147,101.3231,17498.0
2017-10-26 15:15:00,119.99,120.0,119.95,119.97,19164.0,101.3231,101.3316,101.2893,101.3062,19164.0
2017-10-26 15:20:00,119.97,120.01,119.97,119.99,19654.0,101.3062,101.34,101.3062,101.3231,19654.0
2017-10-26 15:25:00,119.99,120.04,119.99,120.04,21748.0,101.3231,101.3653,101.3231,101.3653,21748.0
2017-10-26 15:30:00,120.04,120.08,120.03,120.03,70596.0,101.3653,101.3991,101.3569,101.3569,70596.0
2017-10-26 15:35:00,120.03,120.04,119.97,120.01,27890.0,101.3569,101.3653,101.3062,101.34,27890.0
2017-10-26 15:40:00,120.01,120.04,120.0,120.04,68998.0,101.34,101.3653,101.3316,101.3653,68998.0
2017-10-26 15:45:00,120.04,120.06,120.01,120.01,43801.0,101.3653,101.3822,101.34,101.34,43801.0
2017-10-26 15:50:00,120.01,120.08,119.99,120.07,59800.0,101.34,101.3991,101.3231,101.3907,59800.0
2017-10-26 15:55:00,120.07,120.09,119.98,119.99,84624.0,101.3907,101.4076,101.3147,101.3231,84624.0
2017-10-27 09:30:00,119.83,119.83,119.64,119.72,81661.0,101.188,101.188,101.0276,101.0951,81661.0
2017-10-27 09:35:00,119.73,119.74,119.4,119.42,30867.0,101.1036,101.112,100.8249,100.8418,30867.0
2017-10-27 09:40:00,119.4,119.52,119.39,119.51,39768.0,100.8249,100.9262,100.8165,100.9178,39768.0
2017-10-27 09:45:00,119.52,119.55,119.31,119.34,24330.0,100.9262,100.9516,100.7489,100.7742,24330.0
2017-10-27 09:50:00,119.34,119.49,119.33,119.47,26814.0,100.7742,100.9009,100.7658,100.884,26814.0
2017-10-27 09:55:00,119.47,119.54,119.44,119.51,33826.0,100.884,100.9431,100.8587,100.9178,33826.0
2017-10-27 10:00:00,119.5,119.73,119.49,119.67,111437.0,100.9093,101.1036,100.9009,101.0529,111437.0
2017-10-27 10:05:00,119.6,119.67,119.6,119.65,10960.0,100.9938,101.0529,100.9938,101.036,10960.0
2017-10-27 10:10:00,119.66,119.67,119.53,119.54,48772.0,101.0444,101.0529,100.9347,100.9431,48772.0
2017-10-27 10:15:00,119.53,119.57,119.51,119.57,31052.0,100.9347,100.9684,100.9178,100.9684,31052.0
2017-10-27 10:20:00,119.57,119.57,119.51,119.52,44460.0,100.9684,100.9684,100.9178,100.9262,44460.0
2017-10-27 10:25:00,119.53,119.59,119.5,119.57,9784.0,100.9347,100.9853,100.9093,100.9684,9784.0
2017-10-27 10:30:00,119.57,119.63,119.57,119.62,17600.0,100.9684,101.0191,100.9684,101.0107,17600.0
2017-10-27 10:35:00,119.62,119.68,119.6,119.68,8002.0,101.0107,101.0613,100.9938,101.0613,8002.0
2017-10-27 10:40:00,119.67,119.7,119.63,119.7,5189.0,101.0529,101.0782,101.0191,101.0782,5189.0
2017-10-27 10:45:00,119.71,119.77,119.71,119.77,8852.0,101.0867,101.1373,101.0867,101.1373,8852.0
2017-10-27 10:50:00,119.77,119.78,119.75,119.77,21387.0,101.1373,101.1458,101.1204,101.1373,21387.0
2017-10-27 10:55:00,119.77,119.8,119.75,119.79,35113.0,101.1373,101.1627,101.1204,101.1542,35113.0
2017-10-27 11:00:00,119.8,119.85,119.78,119.85,17855.0,101.1627,101.2049,101.1458,101.2049,17855.0
2017-10-27 11:05:00,119.85,119.91,119.85,119.9,15080.0,101.2049,101.2556,101.2049,101.2471,15080.0
2017-10-27 11:10:00,119.9,119.93,119.89,119.92,15152.0,101.2471,101.2724,101.2387,101.264,15152.0
2017-10-27 11:15:00,119.93,119.96,119.91,119.94,83130.0,101.2724,101.2978,101.2556,101.2809,83130.0
2017-10-27 11:20:00,119.94,119.99,119.94,119.96,10578.0,101.2809,101.3231,101.2809,101.2978,10578.0
2017-10-27 11:25:00,119.96,119.99,119.95,119.97,11643.0,101.2978,101.3231,101.2893,101.3062,11643.0
2017-10-27 11:30:00,119.99,119.99,119.94,119.94,10060.0,101.3231,101.3231,101.2809,101.2809,10060.0
2017-10-27 11:35:00,119.95,119.97,119.95,119.96,7545.0,101.2893,101.3062,101.2893,101.2978,7545.0
2017-10-27 11:40:00,119.97,119.99,119.94,119.96,8826.0,101.3062,101.3231,101.2809,101.2978,8826.0
2017-10-27 11:45:00,119.98,120.0,119.96,119.97,9028.0,101.3147,101.3316,101.2978,101.3062,9028.0
2017-10-27 11:50:00,119.96,119.97,119.91,119.93,17190.0,101.2978,101.3062,101.2556,101.2724,17190.0
2017-10-27 11:55:00,119.94,119.95,119.91,119.95,8880.0,101.2809,101.2893,101.2556,101.2893,8880.0
2017-10-27 12:00:00,119.95,119.99,119.93,119.96,13454.0,101.2893,101.3231,101.2724,101.2978,13454.0
2017-10-27 12:05:00,119.97,120.03,119.97,120.03,6669.0,101.3062,101.3569,101.3062,101.3569,6669.0
2017-10-27 12:10:00,120.02,120.02,119.97,119.98,4644.0,101.3484,101.3484,101.3062,101.3147,4644.0
2017-10-27 12:15:00,119.97,120.0,119.96,119.97,6318.0,101.3062,101.3316,101.2978,101.3062,6318.0
2017-10-27 12:20:00,119.97,119.98,119.91,119.91,20336.0,101.3062,101.3147,101.2556,101.2556,20336.0
2017-10-27 12:25:00,119.92,119.93,119.87,119.88,10206.0,101.264,101.2724,101.2218,101.2302,10206.0
2017-10-27 12:30:00,119.88,119.92,119.88,119.9,13632.0,101.2302,101.264,101.2302,101.2471,13632.0
2017-10-27 12:35:00,119.89,119.91,119.88,119.91,6940.0,101.2387,101.2556,101.2302,101.2556,6940.0
2017-10-27 12:40:00,119.92,119.96,119.92,119.95,6512.0,101.264,101.2978,101.264,101.2893,6512.0
2017-10-27 12:45:00,119.94,119.98,119.94,119.97,7091.0,101.2809,101.3147,101.2809,101.3062,7091.0
2017-10-27 12:50:00,119.96,119.97,119.93,119.95,14515.0,101.2978,101.3062,101.2724,101.2893,14515.0
2017-10-27 12:55:00,119.95,119.97,119.94,119.97,6004.0,101.2893,101.3062,101.2809,101.3062,6004.0
2017-10-27 13:00:00,119.97,120.01,119.97,120.01,8602.0,101.3062,101.34,101.3062,101.34,8602.0
2017-10-27 13:05:00,120.0,120.0,119.98,119.98,10128.0,101.3316,101.3316,101.3147,101.3147,10128.0
2017-10-27 13:10:00,120.0,120.0,119.97,119.98,5958.0,101.3316,101.3316,101.3062,101.3147,5958.0
2017-10-27 13:15:00,119.98,119.99,119.96,119.97,4152.0,101.3147,101.3231,101.2978,101.3062,4152.0
2017-10-27 13:20:00,119.95,119.96,119.94,119.95,9400.0,101.2893,101.2978,101.2809,101.2893,9400.0
2017-10-27 13:25:00,119.95,119.96,119.92,119.92,8919.0,101.2893,101.2978,101.264,101.264,8919.0
2017-10-27 13:30:00,119.93,119.95,119.93,119.95,11372.0,101.2724,101.2893,101.2724,101.2893,11372.0
2017-10-27 13:35:00,119.94,119.95,119.92,119.92,13319.0,101.2809,101.2893,101.264,101.264,13319.0
2017-10-27 13:40:00,119.93,119.95,119.9,119.91,13436.0,101.2724,101.2893,101.2471,101.2556,13436.0
2017-10-27 13:45:00,119.91,119.95,119.9,119.95,6229.0,101.2556,101.2893,101.2471,101.2893,6229.0
2017-10-27 13:50:00,119.95,119.98,119.94,119.97,9014.0,101.2893,101.3147,101.2809,101.3062,9014.0
2017-10-27 13:55:00,119.96,119.97,119.93,119.94,12822.0,101.2978,101.3062,101.2724,101.2809,12822.0
2017-10-27 14:00:00,119.95,119.96,119.92,119.93,9477.0,101.2893,101.2978,101.264,101.2724,9477.0
2017-10-27 14:05:00,119.93,119.95,119.92,119.93,24740.0,101.2724,101.2893,101.264,101.2724,24740.0
2017-10-27 14:10:00,119.95,119.99,119.94,119.99,14622.0,101.2893,101.3231,101.2809,101.3231,14622.0
2017-10-27 14:15:00,119.99,120.04,119.99,120.04,18965.0,101.3231,101.3653,101.3231,101.3653,18965.0
2017-10-27 14:20:00,120.05,120.05,120.02,120.02,22270.0,101.3738,101.3738,101.3484,101.3484,22270.0
2017-10-27 14:25:00,120.03,120.03,120.0,120.02,34998.0,101.3569,101.3569,101.3316,101.3484,34998.0
2017-10-27 14:30:00,120.01,120.03,120.01,120.02,10973.0,101.34,101.3569,101.34,101.3484,10973.0
2017-10-27 14:35:00,120.01,120.02,119.98,119.98,15644.0,101.34,101.3484,101.3147,101.3147,15644.0
2017-10-27 14:40:00,119.98,119.98,119.94,119.94,10303.0,101.3147,101.3147,101.2809,101.2809,10303.0
2017-10-27 14:45:00,119.93,119.93,119.91,119.93,9220.0,101.2724,101.2724,101.2556,101.2724,9220.0
2017-10-27 14:50:00,119.93,119.95,119.92,119.95,31320.0,101.2724,101.2893,101.264,101.2893,31320.0
2017-10-27 14:55:00,119.95,119.96,119.93,119.94,9333.0,101.2893,101.2978,101.2724,101.2809,9333.0
2017-10-27 15:00:00,119.93,119.94,119.92,119.93,13696.0,101.2724,101.2809,101.264,101.2724,13696.0
2017-10-27 15:05:00,119.93,119.94,119.91,119.93,6320.0,101.2724,101.2809,101.2556,101.2724,6320.0
2017-10-27 15:10:00,119.92,119.96,119.92,119.96,7527.0,101.264,101.2978,101.264,101.2978,7527.0
2017-10-27 15:15:00,119.97,119.97,119.95,119.95,18399.0,101.3062,101.3062,101.2893,101.2893,18399.0
2017-10-27 15:20:00,119.95,119.96,119.93,119.93,13910.0,101.2893,101.2978,101.2724,101.2724,13910.0
2017-10-27 15:25:00,119.93,119.98,119.93,119.96,8664.0,101.2724,101.3147,101.2724,101.2978,8664.0
2017-10-27 15:30:00,119.95,119.96,119.9,119.9,12841.0,101.2893,101.2978,101.2471,101.2471,12841.0
2017-10-27 15:35:00,119.91,119.92,119.87,119.88,40449.0,101.2556,101.264,101.2218,101.2302,40449.0
2017-10-27 15:40:00,119.88,119.9,119.86,119.86,21021.0,101.2302,101.2471,101.2133,101.2133,21021.0
2017-10-27 15:45:00,119.87,119.94,119.87,119.93,16540.0,101.2218,101.2809,101.2218,101.2724,16540.0
2017-10-27 15:50:00,119.94,119.98,119.94,119.98,26762.0,101.2809,101.3147,101.2809,101.3147,26762.0
2017-10-27 15:55:00,119.97,120.01,119.89,120.01,104761.0,101.3062,101.34,101.2387,101.34,104761.0
2017-10-30 09:30:00,119.7,119.81,119.56,119.65,79356.0,101.0782,101.1711,100.96,101.036,79356.0
2017-10-30 09:35:00,119.67,119.71,119.64,119.68,25423.0,101.0529,101.0867,101.0276,101.0613,25423.0
2017-10-30 09:40:00,119.68,119.76,119.66,119.76,5772.0,101.0613,101.1289,101.0444,101.1289,5772.0
2017-10-30 09:45:00,119.72,119.72,119.64,119.64,10662.0,101.0951,101.0951,101.0276,101.0276,10662.0
2017-10-30 09:50:00,119.65,119.71,119.65,119.7,5254.0,101.036,101.0867,101.036,101.0782,5254.0
2017-10-30 09:55:00,119.68,119.68,119.63,119.67,54033.0,101.0613,101.0613,101.0191,101.0529,54033.0
2017-10-30 10:00:00,119.68,119.7,119.66,119.69,5001.0,101.0613,101.0782,101.0444,101.0698,5001.0
2017-10-30 10:05:00,119.69,119.7,119.64,119.64,39649.0,101.0698,101.0782,101.0276,101.0276,39649.0
2017-10-30 10:10:00,119.65,119.66,119.6,119.64,101445.0,101.036,101.0444,100.9938,101.0276,101445.0
2017-10-30 10:15:00,119.64,119.68,119.58,119.68,68632.0,101.0276,101.0613,100.9769,101.0613,68632.0
2017-10-30 10:20:00,119.68,119.72,119.68,119.72,10836.0,101.0613,101.0951,101.0613,101.0951,10836.0
2017-10-30 10:25:00,119.69,119.71,119.66,119.7,12100.0,101.0698,101.0867,101.0444,101.0782,12100.0
2017-10-30 10:30:00,119.7,119.73,119.7,119.73,15661.0,101.0782,101.1036,101.0782,101.1036,15661.0
2017-10-30 10:35:00,119.73,119.78,119.73,119.78,11823.0,101.1036,101.1458,101.1036,101.1458,11823.0
2017-10-30 10:40:00,119.78,119.82,119.76,119.77,9358.0,101.1458,101.1796,101.1289,101.1373,9358.0
2017-10-30 10:45:00,119.76,119.8,119.76,119.77,10588.0,101.1289,101.1627,101.1289,101.1373,10588.0
2017-10-30 10:50:00,119.77,119.77,119.73,119.74,16785.0,101.1373,101.1373,101.1036,101.112,16785.0
2017-10-30 10:55:00,119.74,119.75,119.72,119.73,4654.0,101.112,101.1204,101.0951,101.1036,4654.0
2017-10-30 11:00:00,119.72,119.74,119.7,119.74,8794.0,101.0951,101.112,101.0782,101.112,8794.0
2017-10-30 11:05:00,119.74,119.76,119.73,119.74,4843.0,101.112,101.1289,101.1036,101.112,4843.0
2017-10-30 11:10:00,119.75,119.8,119.74,119.8,16515.0,101.1204,101.1627,101.112,101.1627,16515.0
2017-10-30 11:15:00,119.81,119.81,119.72,119.72,3711.0,101.1711,101.1711,101.0951,101.0951,3711.0
2017-10-30 11:20:00,119.71,119.75,119.71,119.71,5901.0,101.0867,101.1204,101.0867,101.0867,5901.0
2017-10-30 11:25:00,119.66,119.67,119.61,119.61,8755.0,101.0444,101.0529,101.0022,101.0022,8755.0
2017-10-30 11:30:00,119.61,119.65,119.54,119.54,26028.0,101.0022,101.036,100.9431,100.9431,26028.0
2017-10-30 11:35:00,119.55,119.55,119.43,119.44,6868.0,100.9516,100.9516,100.8502,100.8587,6868.0
2017-10-30 11:40:00,119.45,119.49,119.42,119.44,7715.0,100.8671,100.9009,100.8418,100.8587,7715.0
2017-10-30 11:45:00,119.44,119.49,119.43,119.46,12565.0,100.8587,100.9009,100.8502,100.8756,12565.0
2017-10-30 11:50:00,119.44,119.47,119.4,119.45,10567.0,100.8587,100.884,100.8249,100.8671,10567.0
2017-10-30 11:55:00,119.48,119.49,119.46,119.49,4422.0,100.8924,100.9009,100.8756,100.9009,4422.0
2017-10-30 12:00:00,119.5,119.5,119.44,119.46,12224.0,100.9093,100.9093,100.8587,100.8756,12224.0
2017-10-30 12:05:00,119.46,119.46,119.42,119.44,3426.0,100.8756,100.8756,100.8418,100.8587,3426.0
2017-10-30 12:10:00,119.44,119.44,119.36,119.38,6171.0,100.8587,100.8587,100.7911,100.808,6171.0
2017-10-30 12:15:00,119.39,119.39,119.3,119.3,7164.0,100.8165,100.8165,100.7405,100.7405,7164.0
2017-10-30 12:20:00,119.29,119.39,119.29,119.39,14800.0,100.732,100.8165,100.732,100.8165,14800.0
2017-10-30 12:25:00,119.38,119.4,119.37,119.37,6672.0,100.808,100.8249,100.7996,100.7996,6672.0
2017-10-30 12:30:00,119.38,119.41,119.38,119.41,3138.0,100.808,100.8333,100.808,100.8333,3138.0
2017-10-30 12:35:00,119.41,119.44,119.41,119.41,6157.0,100.8333,100.8587,100.8333,100.8333,6157.0
2017-10-30 12:40:00,119.39,119.41,119.35,119.41,52290.0,100.8165,100.8333,100.7827,100.8333,52290.0
2017-10-30 12:45:00,119.4,119.42,119.38,119.38,4528.0,100.8249,100.8418,100.808,100.808,4528.0
2017-10-30 12:50:00,119.38,119.39,119.36,119.38,3082.0,100.808,100.8165,100.7911,100.808,3082.0
2017-10-30 12:55:00,119.37,119.38,119.33,119.37,36020.0,100.7996,100.808,100.7658,100.7996,36020.0
2017-10-30 13:00:00,119.36,119.37,119.34,119.35,17412.0,100.7911,100.7996,100.7742,100.7827,17412.0
2017-10-30 13:05:00,119.35,119.37,119.34,119.36,3420.0,100.7827,100.7996,100.7742,100.7911,3420.0
2017-10-30 13:10:00,119.35,119.39,119.33,119.39,54241.0,100.7827,100.8165,100.7658,100.8165,54241.0
2017-10-30 13:15:00,119.39,119.44,119.39,119.43,31966.0,100.8165,100.8587,100.8165,100.8502,31966.0
2017-10-30 13:20:00,119.42,119.44,119.4,119.44,13824.0,100.8418,100.8587,100.8249,100.8587,13824.0
2017-10-30 13:25:00,119.45,119.45,119.41,119.44,4390.0,100.8671,100.8671,100.8333,100.8587,4390.0
2017-10-30 13:30:00,119.44,119.47,119.43,119.45,5196.0,100.8587,100.884,100.8502,100.8671,5196.0
2017-10-30 13:35:00,119.44,119.45,119.4,119.42,5249.0,100.8587,100.8671,100.8249,100.8418,5249.0
2017-10-30 13:40:00,119.42,119.43,119.39,119.4,5983.0,100.8418,100.8502,100.8165,100.8249,5983.0
2017-10-30 13:45:00,119.4,119.46,119.39,119.44,6526.0,100.8249,100.8756,100.8165,100.8587,6526.0
2017-10-30 13:50:00,119.45,119.45,119.34,119.36,59949.0,100.8671,100.8671,100.7742,100.7911,59949.0
2017-10-30 13:55:00,119.36,119.36,119.3,119.32,5331.0,100.7911,100.7911,100.7405,100.7573,5331.0
2017-10-30 14:00:00,119.33,119.34,119.29,119.29,9719.0,100.7658,100.7742,100.732,100.732,9719.0
2017-10-30 14:05:00,119.3,119.33,119.29,119.32,5951.0,100.7405,100.7658,100.732,100.7573,5951.0
2017-10-30 14:10:00,119.32,119.39,119.3,119.39,11103.0,100.7573,100.8165,100.7405,100.8165,11103.0
2017-10-30 14:15:00,119.39,119.41,119.36,119.39,6114.0,100.8165,100.8333,100.7911,100.8165,6114.0
2017-10-30 14:20:00,119.39,119.39,119.35,119.37,35565.0,100.8165,100.8165,100.7827,100.7996,35565.0
2017-10-30 14:25:00,119.37,119.38,119.35,119.36,32685.0,100.7996,100.808,100.7827,100.7911,32685.0
2017-10-30 14:30:00,119.35,119.39,119.32,119.38,15942.0,100.7827,100.8165,100.7573,100.808,15942.0
2017-10-30 14:35:00,119.38,119.39,119.36,119.36,7084.0,100.808,100.8165,100.7911,100.7911,7084.0
2017-10-30 14:40:00,119.37,119.42,119.36,119.42,9802.0,100.7996,100.8418,100.7911,100.8418,9802.0
2017-10-30 14:45:00,119.42,119.45,119.4,119.44,5503.0,100.8418,100.8671,100.8249,100.8587,5503.0
2017-10-30 14:50:00,119.45,119.45,119.42,119.43,13550.0,100.8671,100.8671,100.8418,100.8502,13550.0
2017-10-30 14:55:00,119.43,119.43,119.38,119.39,15470.0,100.8502,100.8502,100.808,100.8165,15470.0
2017-10-30 15:00:00,119.39,119.4,119.32,119.33,12874.0,100.8165,100.8249,100.7573,100.7658,12874.0
2017-10-30 15:05:00,119.33,119.39,119.3,119.36,26993.0,100.7658,100.8165,100.7405,100.7911,26993.0
2017-10-30 15:10:00,119.35,119.36,119.28,119.3,8195.0,100.7827,100.7911,100.7236,100.7405,8195.0
2017-10-30 15:15:00,119.29,119.31,119.27,119.28,11880.0,100.732,100.7489,100.7151,100.7236,11880.0
2017-10-30 15:20:00,119.29,119.29,119.25,119.25,6755.0,100.732,100.732,100.6982,100.6982,6755.0
2017-10-30 15:25:00,119.25,119.3,119.25,119.3,15498.0,100.6982,100.7405,100.6982,100.7405,15498.0
2017-10-30 15:30:00,119.3,119.31,119.27,119.3,7955.0,100.7405,100.7489,100.7151,100.7405,7955.0
2017-10-30 15:35:00,119.3,119.35,119.28,119.35,9200.0,100.7405,100.7827,100.7236,100.7827,9200.0
2017-10-30 15:40:00,119.35,119.39,119.35,119.36,16240.0,100.7827,100.8165,100.7827,100.7911,16240.0
2017-10-30 15:45:00,119.37,119.4,119.37,119.39,8474.0,100.7996,100.8249,100.7996,100.8165,8474.0
2017-10-30 15:50:00,119.4,119.42,119.39,119.42,18552.0,100.8249,100.8418,100.8165,100.8418,18552.0
2017-10-30 15:55:00,119.42,119.42,119.33,119.33,89467.0,100.8418,100.8418,100.7658,100.7658,89467.0
2017-10-31 09:30:00,119.43,119.47,119.36,119.4,53343.0,100.8502,100.884,100.7911,100.8249,53343.0
2017-10-31 09:35:00,119.39,119.42,119.36,119.38,35427.0,100.8165,100.8418,100.7911,100.808,35427.0
2017-10-31 09:40:00,119.39,119.43,119.38,119.43,19858.0,100.8165,100.8502,100.808,100.8502,19858.0
2017-10-31 09:45:00,119.44,119.44,119.35,119.36,30212.0,100.8587,100.8587,100.7827,100.7911,30212.0
2017-10-31 09:50:00,119.36,119.38,119.33,119.34,23900.0,100.7911,100.808,100.7658,100.7742,23900.0
2017-10-31 09:55:00,119.34,119.35,119.28,119.29,17454.0,100.7742,100.7827,100.7236,100.732,17454.0
2017-10-31 10:00:00,119.3,119.36,119.28,119.33,22625.0,100.7405,100.7911,100.7236,100.7658,22625.0
2017-10-31 10:05:00,119.32,119.32,119.27,119.28,17889.0,100.7573,100.7573,100.7151,100.7236,17889.0
2017-10-31 10:10:00,119.27,119.29,119.26,119.27,11256.0,100.7151,100.732,100.7067,100.7151,11256.0
2017-10-31 10:15:00,119.28,119.35,119.27,119.32,42390.0,100.7236,100.7827,100.7151,100.7573,42390.0
2017-10-31 10:20:00,119.32,119.38,119.32,119.37,11949.0,100.7573,100.808,100.7573,100.7996,11949.0
2017-10-31 10:25:00,119.38,119.41,119.37,119.4,17583.0,100.808,100.8333,100.7996,100.8249,17583.0
2017-10-31 10:30:00,119.4,119.42,119.39,119.41,13439.0,100.8249,100.8418,100.8165,100.8333,13439.0
2017-10-31 10:35:00,119.42,119.43,119.37,119.43,28743.0,100.8418,100.8502,100.7996,100.8502,28743.0
2017-10-31 10:40:00,119.43,119.47,119.42,119.47,8510.0,100.8502,100.884,100.8418,100.884,8510.0
2017-10-31 10:45:00,119.47,119.49,119.46,119.48,30977.0,100.884,100.9009,100.8756,100.8924,30977.0
2017-10-31 10:50:00,119.48,119.5,119.46,119.46,11905.0,100.8924,100.9093,100.8756,100.8756,11905.0
2017-10-31 10:55:00,119.47,119.47,119.44,119.47,11342.0,100.884,100.884,100.8587,100.884,11342.0
2017-10-31 11:00:00,119.47,119.49,119.45,119.48,8174.0,100.884,100.9009,100.8671,100.8924,8174.0
2017-10-31 11:05:00,119.48,119.5,119.47,119.5,17068.0,100.8924,100.9093,100.884,100.9093,17068.0
2017-10-31 11:10:00,119.5,119.53,119.49,119.53,19420.0,100.9093,100.9347,100.9009,100.9347,19420.0
2017-10-31 11:15:00,119.54,119.58,119.52,119.56,15505.0,100.9431,100.9769,100.9262,100.96,15505.0
2017-10-31 11:20:00,119.56,119.57,119.54,119.54,9208.0,100.96,100.9684,100.9431,100.9431,9208.0
2017-10-31 11:25:00,119.54,119.55,119.49,119.5,29058.0,100.9431,100.9516,100.9009,100.9093,29058.0
2017-10-31 11:30:00,119.5,119.52,119.49,119.52,13837.0,100.9093,100.9262,100.9009,100.9262,13837.0
2017-10-31 11:35:00,119.52,119.53,119.45,119.47,23133.0,100.9262,100.9347,100.8671,100.884,23133.0
2017-10-31 11:40:00,119.47,119.49,119.45,119.45,6293.0,100.884,100.9009,100.8671,100.8671,6293.0
2017-10-31 11:45:00,119.45,119.46,119.43,119.45,7501.0,100.8671,100.8756,100.8502,100.8671,7501.0
2017-10-31 11:50:00,119.45,119.47,119.44,119.46,6503.0,100.8671,100.884,100.8587,100.8756,6503.0
2017-10-31 11:55:00,119.46,119.51,119.45,119.5,55289.0,100.8756,100.9178,100.8671,100.9093,55289.0
2017-10-31 12:00:00,119.5,119.51,119.49,119.5,10741.0,100.9093,100.9178,100.9009,100.9093,10741.0
2017-10-31 12:05:00,119.51,119.51,119.43,119.44,14417.0,100.9178,100.9178,100.8502,100.8587,14417.0
2017-10-31 12:10:00,119.44,119.49,119.44,119.49,6073.0,100.8587,100.9009,100.8587,100.9009,6073.0
2017-10-31 12:15:00,119.49,119.51,119.49,119.5,7626.0,100.9009,100.9178,100.9009,100.9093,7626.0
2017-10-31 12:20:00,119.49,119.52,119.49,119.5,9327.0,100.9009,100.9262,100.9009,100.9093,9327.0
2017-10-31 12:25:00,119.51,119.51,119.47,119.48,10942.0,100.9178,100.9178,100.884,100.8924,10942.0
2017-10-31 12:30:00,119.48,119.5,119.44,119.45,15516.0,100.8924,100.9093,100.8587,100.8671,15516.0
2017-10-31 12:35:00,119.45,119.49,119.44,119.48,14057.0,100.8671,100.9009,100.8587,100.8924,14057.0
2017-10-31 12:40:00,119.48,119.49,119.46,119.47,21735.0,100.8924,100.9009,100.8756,100.884,21735.0
2017-10-31 12:45:00,119.46,119.49,119.45,119.49,23645.0,100.8756,100.9009,100.8671,100.9009,23645.0
2017-10-31 12:50:00,119.48,119.49,119.47,119.48,12294.0,100.8924,100.9009,100.884,100.8924,12294.0
2017-10-31 12:55:00,119.48,119.49,119.43,119.44,26041.0,100.8924,100.9009,100.8502,100.8587,26041.0
2017-10-31 13:00:00,119.44,119.45,119.42,119.43,45055.0,100.8587,100.8671,100.8418,100.8502,45055.0
2017-10-31 13:05:00,119.43,119.45,119.42,119.45,15370.0,100.8502,100.8671,100.8418,100.8671,15370.0
2017-10-31 13:10:00,119.45,119.45,119.43,119.44,11142.0,100.8671,100.8671,100.8502,100.8587,11142.0
2017-10-31 13:15:00,119.44,119.44,119.4,119.43,16998.0,100.8587,100.8587,100.8249,100.8502,16998.0
2017-10-31 13:20:00,119.42,119.43,119.41,119.42,11327.0,100.8418,100.8502,100.8333,100.8418,11327.0
2017-10-31 13:25:00,119.43,119.45,119.42,119.42,15405.0,100.8502,100.8671,100.8418,100.8418,15405.0
2017-10-31 13:30:00,119.43,119.45,119.42,119.43,7951.0,100.8502,100.8671,100.8418,100.8502,7951.0
2017-10-31 13:35:00,119.43,119.45,119.42,119.45,8329.0,100.8502,100.8671,100.8418,100.8671,8329.0
2017-10-31 13:40:00,119.45,119.45,119.41,119.42,11324.0,100.8671,100.8671,100.8333,100.8418,11324.0
2017-10-31 13:45:00,119.42,119.45,119.41,119.45,22465.0,100.8418,100.8671,100.8333,100.8671,22465.0
2017-10-31 13:50:00,119.44,119.48,119.44,119.46,18698.0,100.8587,100.8924,100.8587,100.8756,18698.0
2017-10-31 13:55:00,119.46,119.49,119.46,119.48,25959.0,100.8756,100.9009,100.8756,100.8924,25959.0
2017-10-31 14:00:00,119.48,119.48,119.44,119.45,33958.0,100.8924,100.8924,100.8587,100.8671,33958.0
2017-10-31 14:05:00,119.45,119.45,119.4,119.4,79098.0,100.8671,100.8671,100.8249,100.8249,79098.0
2017-10-31 14:10:00,119.4,119.43,119.39,119.43,12578.0,100.8249,100.8502,100.8165,100.8502,12578.0
2017-10-31 14:15:00,119.43,119.44,119.41,119.44,36886.0,100.8502,100.8587,100.8333,100.8587,36886.0
2017-10-31 14:20:00,119.44,119.46,119.43,119.45,32002.0,100.8587,100.8756,100.8502,100.8671,32002.0
2017-10-31 14:25:00,119.45,119.46,119.43,119.46,27903.0,100.8671,100.8756,100.8502,100.8756,27903.0
2017-10-31 14:30:00,119.46,119.47,119.44,119.46,31059.0,100.8756,100.884,100.8587,100.8756,31059.0
2017-10-31 14:35:00,119.46,119.46,119.45,119.46,16835.0,100.8756,100.8756,100.8671,100.8756,16835.0
2017-10-31 14:40:00,119.46,119.48,119.42,119.44,45498.0,100.8756,100.8924,100.8418,100.8587,45498.0
2017-10-31 14:45:00,119.44,119.47,119.43,119.47,39634.0,100.8587,100.884,100.8502,100.884,39634.0
2017-10-31 14:50:00,119.47,119.49,119.46,119.47,37874.0,100.884,100.9009,100.8756,100.884,37874.0
2017-10-31 14:55:00,119.48,119.52,119.47,119.52,54707.0,100.8924,100.9262,100.884,100.9262,54707.0
2017-10-31 15:00:00,119.52,119.55,119.51,119.54,24675.0,100.9262,100.9516,100.9178,100.9431,24675.0
2017-10-31 15:05:00,119.54,119.55,119.53,119.54,20071.0,100.9431,100.9516,100.9347,100.9431,20071.0
2017-10-31 15:10:00,119.54,119.59,119.51,119.59,96517.0,100.9431,100.9853,100.9178,100.9853,96517.0
2017-10-31 15:15:00,119.59,119.59,119.54,119.54,24800.0,100.9853,100.9853,100.9431,100.9431,24800.0
2017-10-31 15:20:00,119.54,119.58,119.53,119.56,31804.0,100.9431,100.9769,100.9347,100.96,31804.0
2017-10-31 15:25:00,119.57,119.59,119.54,119.54,33334.0,100.9684,100.9853,100.9431,100.9431,33334.0
2017-10-31 15:30:00,119.55,119.55,119.45,119.48,68233.0,100.9516,100.9516,100.8671,100.8924,68233.0
2017-10-31 15:35:00,119.47,119.49,119.45,119.45,40947.0,100.884,100.9009,100.8671,100.8671,40947.0
2017-10-31 15:40:00,119.45,119.46,119.43,119.43,35667.0,100.8671,100.8756,100.8502,100.8502,35667.0
2017-10-31 15:45:00,119.43,119.44,119.38,119.43,50412.0,100.8502,100.8587,100.808,100.8502,50412.0
2017-10-31 15:50:00,119.42,119.43,119.37,119.38,70631.0,100.8418,100.8502,100.7996,100.808,70631.0
2017-10-31 15:55:00,119.38,119.47,119.37,119.4,168815.0,100.808,100.884,100.7996,100.8249,168815.0
2017-11-01 09:30:00,119.94,119.95,119.79,119.87,94489.0,101.2809,101.2893,101.1542,101.2218,94489.0
2017-11-01 09:35:00,119.86,119.95,119.86,119.94,77826.0,101.2133,101.2893,101.2133,101.2809,77826.0
2017-11-01 09:40:00,119.94,120.04,119.94,120.04,15115.0,101.2809,101.3653,101.2809,101.3653,15115.0
2017-11-01 09:45:00,120.05,120.12,120.03,120.09,10443.0,101.3738,101.4329,101.3569,101.4076,10443.0
2017-11-01 09:50:00,120.1,120.23,120.09,120.22,11326.0,101.416,101.5258,101.4076,101.5173,11326.0
2017-11-01 09:55:00,120.21,120.21,120.17,120.18,10908.0,101.5089,101.5089,101.4751,101.4836,10908.0
2017-11-01 10:00:00,120.19,120.21,120.12,120.13,8312.0,101.492,101.5089,101.4329,101.4413,8312.0
2017-11-01 10:05:00,120.13,120.16,120.12,120.15,50863.0,101.4413,101.4667,101.4329,101.4582,50863.0
2017-11-01 10:10:00,120.15,120.15,120.11,120.14,16691.0,101.4582,101.4582,101.4244,101.4498,16691.0
2017-11-01 10:15:00,120.14,120.14,120.09,120.13,16800.0,101.4498,101.4498,101.4076,101.4413,16800.0
2017-11-01 10:20:00,120.13,120.15,120.12,120.13,22764.0,101.4413,101.4582,101.4329,101.4413,22764.0
2017-11-01 10:25:00,120.12,120.13,120.06,120.06,13112.0,101.4329,101.4413,101.3822,101.3822,13112.0
2017-11-01 10:30:00,120.04,120.04,119.9,119.9,8145.0,101.3653,101.3653,101.2471,101.2471,8145.0
2017-11-01 10:35:00,119.92,119.97,119.92,119.95,31517.0,101.264,101.3062,101.264,101.2893,31517.0
2017-11-01 10:40:00,119.97,120.06,119.97,120.06,7863.0,101.3062,101.3822,101.3062,101.3822,7863.0
2017-11-01 10:45:00,120.07,120.08,120.03,120.06,6266.0,101.3907,101.3991,101.3569,101.3822,6266.0
2017-11-01 10:50:00,120.07,120.12,120.07,120.11,8076.0,101.3907,101.4329,101.3907,101.4244,8076.0
2017-11-01 10:55:00,120.1,120.11,119.99,120.0,6996.0,101.416,101.4244,101.3231,101.3316,6996.0
2017-11-01 11:00:00,120.01,120.04,119.93,119.93,8660.0,101.34,101.3653,101.2724,101.2724,8660.0
2017-11-01 11:05:00,119.93,119.96,119.92,119.95,17852.0,101.2724,101.2978,101.264,101.2893,17852.0
2017-11-01 11:10:00,119.95,119.99,119.94,119.98,18799.0,101.2893,101.3231,101.2809,101.3147,18799.0
2017-11-01 11:15:00,119.98,120.01,119.95,119.98,12370.0,101.3147,101.34,101.2893,101.3147,12370.0
2017-11-01 11:20:00,119.99,119.99,119.95,119.97,7097.0,101.3231,101.3231,101.2893,101.3062,7097.0
2017-11-01 11:25:00,119.96,119.99,119.93,119.94,10862.0,101.2978,101.3231,101.2724,101.2809,10862.0
2017-11-01 11:30:00,119.93,119.98,119.86,119.86,28740.0,101.2724,101.3147,101.2133,101.2133,28740.0
2017-11-01 11:35:00,119.86,119.88,119.78,119.81,11222.0,101.2133,101.2302,101.1458,101.1711,11222.0
2017-11-01 11:40:00,119.81,119.84,119.8,119.84,5975.0,101.1711,101.1964,101.1627,101.1964,5975.0
2017-11-01 11:45:00,119.83,119.83,119.79,119.82,11627.0,101.188,101.188,101.1542,101.1796,11627.0
2017-11-01 11:50:00,119.83,119.84,119.78,119.78,51052.0,101.188,101.1964,101.1458,101.1458,51052.0
2017-11-01 11:55:00,119.79,119.83,119.76,119.83,13899.0,101.1542,101.188,101.1289,101.188,13899.0
2017-11-01 12:00:00,119.83,119.83,119.79,119.82,20793.0,101.188,101.188,101.1542,101.1796,20793.0
2017-11-01 12:05:00,119.82,119.86,119.82,119.85,5200.0,101.1796,101.2133,101.1796,101.2049,5200.0
2017-11-01 12:10:00,119.85,119.85,119.79,119.8,5958.0,101.2049,101.2049,101.1542,101.1627,5958.0
2017-11-01 12:15:00,119.81,119.86,119.81,119.86,13806.0,101.1711,101.2133,101.1711,101.2133,13806.0
2017-11-01 12:20:00,119.86,119.86,119.83,119.85,8561.0,101.2133,101.2133,101.188,101.2049,8561.0
2017-11-01 12:25:00,119.84,119.84,119.82,119.83,11169.0,101.1964,101.1964,101.1796,101.188,11169.0
2017-11-01 12:30:00,119.84,119.86,119.83,119.83,9984.0,101.1964,101.2133,101.188,101.188,9984.0
2017-11-01 12:35:00,119.84,119.84,119.81,119.82,6812.0,101.1964,101.1964,101.1711,101.1796,6812.0
2017-11-01 12:40:00,119.84,119.85,119.82,119.84,11095.0,101.1964,101.2049,101.1796,101.1964,11095.0
2017-11-01 12:45:00,119.82,119.82,119.77,119.8,8942.0,101.1796,101.1796,101.1373,101.1627,8942.0
2017-11-01 12:50:00,119.8,119.81,119.77,119.81,3229.0,101.1627,101.1711,101.1373,101.1711,3229.0
2017-11-01 12:55:00,119.81,119.82,119.77,119.8,10866.0,101.1711,101.1796,101.1373,101.1627,10866.0
2017-11-01 13:00:00,119.8,119.81,119.77,119.78,7060.0,101.1627,101.1711,101.1373,101.1458,7060.0
2017-11-01 13:05:00,119.78,119.79,119.69,119.7,10487.0,101.1458,101.1542,101.0698,101.0782,10487.0
2017-11-01 13:10:00,119.69,119.73,119.68,119.7,6590.0,101.0698,101.1036,101.0613,101.0782,6590.0
2017-11-01 13:15:00,119.71,119.72,119.66,119.67,14304.0,101.0867,101.0951,101.0444,101.0529,14304.0
2017-11-01 13:20:00,119.66,119.73,119.66,119.73,15327.0,101.0444,101.1036,101.0444,101.1036,15327.0
2017-11-01 13:25:00,119.72,119.77,119.71,119.76,29176.0,101.0951,101.1373,101.0867,101.1289,29176.0
2017-11-01 13:30:00,119.76,119.77,119.74,119.76,5288.0,101.1289,101.1373,101.112,101.1289,5288.0
2017-11-01 13:35:00,119.77,119.77,119.72,119.75,8886.0,101.1373,101.1373,101.0951,101.1204,8886.0
2017-11-01 13:40:00,119.76,119.78,119.74,119.74,4900.0,101.1289,101.1458,101.112,101.112,4900.0
2017-11-01 13:45:00,119.74,119.76,119.73,119.73,10479.0,101.112,101.1289,101.1036,101.1036,10479.0
2017-11-01 13:50:00,119.73,119.74,119.7,119.7,12040.0,101.1036,101.112,101.0782,101.0782,12040.0
2017-11-01 13:55:00,119.69,119.83,119.69,119.8,18825.0,101.0698,101.188,101.0698,101.1627,18825.0
2017-11-01 14:00:00,119.83,119.89,119.8,119.85,8083.0,101.188,101.2387,101.1627,101.2049,8083.0
2017-11-01 14:05:00,119.84,119.87,119.75,119.77,21626.0,101.1964,101.2218,101.1204,101.1373,21626.0
2017-11-01 14:10:00,119.76,119.9,119.76,119.88,25613.0,101.1289,101.2471,101.1289,101.2302,25613.0
2017-11-01 14:15:00,119.88,119.91,119.85,119.86,9900.0,101.2302,101.2556,101.2049,101.2133,9900.0
2017-11-01 14:20:00,119.86,119.88,119.82,119.85,32785.0,101.2133,101.2302,101.1796,101.2049,32785.0
2017-11-01 14:25:00,119.85,119.85,119.78,119.8,16544.0,101.2049,101.2049,101.1458,101.1627,16544.0
2017-11-01 14:30:00,119.81,119.87,119.8,119.87,11960.0,101.1711,101.2218,101.1627,101.2218,11960.0
2017-11-01 14:35:00,119.87,119.95,119.87,119.9,12648.0,101.2218,101.2893,101.2218,101.2471,12648.0
2017-11-01 14:40:00,119.9,119.92,119.89,119.92,16104.0,101.2471,101.264,101.2387,101.264,16104.0
2017-11-01 14:45:00,119.93,119.94,119.9,119.93,13493.0,101.2724,101.2809,101.2471,101.2724,13493.0
2017-11-01 14:50:00,119.93,119.94,119.87,119.9,18772.0,101.2724,101.2809,101.2218,101.2471,18772.0
2017-11-01 14:55:00,119.9,119.92,119.88,119.89,18742.0,101.2471,101.264,101.2302,101.2387,18742.0
2017-11-01 15:00:00,119.9,119.9,119.83,119.89,37213.0,101.2471,101.2471,101.188,101.2387,37213.0
2017-11-01 15:05:00,119.9,119.92,119.88,119.88,11381.0,101.2471,101.264,101.2302,101.2302,11381.0
2017-11-01 15:10:00,119.88,119.93,119.88,119.92,41794.0,101.2302,101.2724,101.2302,101.264,41794.0
2017-11-01 15:15:00,119.92,119.93,119.85,119.86,19313.0,101.264,101.2724,101.2049,101.2133,19313.0
2017-11-01 15:20:00,119.86,119.87,119.81,119.85,12774.0,101.2133,101.2218,101.1711,101.2049,12774.0
2017-11-01 15:25:00,119.85,119.87,119.82,119.87,12860.0,101.2049,101.2218,101.1796,101.2218,12860.0
2017-11-01 15:30:00,119.88,119.9,119.85,119.89,18261.0,101.2302,101.2471,101.2049,101.2387,18261.0
2017-11-01 15:35:00,119.89,119.92,119.87,119.9,20365.0,101.2387,101.264,101.2218,101.2471,20365.0
2017-11-01 15:40:00,119.91,119.93,119.87,119.87,66510.0,101.2556,101.2724,101.2218,101.2218,66510.0
2017-11-01 15:45:00,119.87,119.87,119.75,119.76,22021.0,101.2218,101.2218,101.1204,101.1289,22021.0
2017-11-01 15:50:00,119.76,119.81,119.75,119.78,39489.0,101.1289,101.1711,101.1204,101.1458,39489.0
2017-11-01 15:55:00,119.78,119.79,119.74,119.79,125655.0,101.1458,101.1542,101.112,101.1542,125655.0
2017-11-02 09:30:00,119.75,119.89,119.68,119.89,63364.0,101.1204,101.2387,101.0613,101.2387,63364.0
2017-11-02 09:35:00,119.91,119.91,119.8,119.85,47451.0,101.2556,101.2556,101.1627,101.2049,47451.0
2017-11-02 09:40:00,119.85,119.85,119.74,119.75,10829.0,101.2049,101.2049,101.112,101.1204,10829.0
2017-11-02 09:45:00,119.73,119.74,119.69,119.69,10398.0,101.1036,101.112,101.0698,101.0698,10398.0
2017-11-02 09:50:00,119.69,119.79,119.69,119.79,29617.0,101.0698,101.1542,101.0698,101.1542,29617.0
2017-11-02 09:55:00,119.78,119.78,119.71,119.71,3143.0,101.1458,101.1458,101.0867,101.0867,3143.0
2017-11-02 10:00:00,119.7,119.71,119.49,119.5,29039.0,101.0782,101.0867,100.9009,100.9093,29039.0
2017-11-02 10:05:00,119.49,119.49,119.3,119.33,24656.0,100.9009,100.9009,100.7405,100.7658,24656.0
2017-11-02 10:10:00,119.34,119.37,119.16,119.21,30387.0,100.7742,100.7996,100.6222,100.6645,30387.0
2017-11-02 10:15:00,119.2,119.31,119.19,119.27,14063.0,100.656,100.7489,100.6476,100.7151,14063.0
2017-11-02 10:20:00,119.27,119.3,119.22,119.24,17757.0,100.7151,100.7405,100.6729,100.6898,17757.0
2017-11-02 10:25:00,119.23,119.37,119.23,119.34,5976.0,100.6813,100.7996,100.6813,100.7742,5976.0
2017-11-02 10:30:00,119.36,119.43,119.35,119.42,7929.0,100.7911,100.8502,100.7827,100.8418,7929.0
2017-11-02 10:35:00,119.43,119.45,119.41,119.45,14305.0,100.8502,100.8671,100.8333,100.8671,14305.0
2017-11-02 10:40:00,119.45,119.55,119.43,119.54,46986.0,100.8671,100.9516,100.8502,100.9431,46986.0
2017-11-02 10:45:00,119.54,119.54,119.47,119.47,35414.0,100.9431,100.9431,100.884,100.884,35414.0
2017-11-02 10:50:00,119.47,119.53,119.47,119.51,8972.0,100.884,100.9347,100.884,100.9178,8972.0
2017-11-02 10:55:00,119.52,119.53,119.46,119.5,14720.0,100.9262,100.9347,100.8756,100.9093,14720.0
2017-11-02 11:00:00,119.51,119.61,119.51,119.57,54363.0,100.9178,101.0022,100.9178,100.9684,54363.0
2017-11-02 11:05:00,119.57,119.6,119.52,119.6,8518.0,100.9684,100.9938,100.9262,100.9938,8518.0
2017-11-02 11:10:00,119.61,119.61,119.58,119.61,6147.0,101.0022,101.0022,100.9769,101.0022,6147.0
2017-11-02 11:15:00,119.62,119.63,119.58,119.6,5159.0,101.0107,101.0191,100.9769,100.9938,5159.0
2017-11-02 11:20:00,119.6,119.64,119.58,119.62,9320.0,100.9938,101.0276,100.9769,101.0107,9320.0
2017-11-02 11:25:00,119.61,119.61,119.51,119.56,3656.0,101.0022,101.0022,100.9178,100.96,3656.0
2017-11-02 11:30:00,119.54,119.6,119.52,119.6,10388.0,100.9431,100.9938,100.9262,100.9938,10388.0
2017-11-02 11:35:00,119.59,119.59,119.51,119.59,5250.0,100.9853,100.9853,100.9178,100.9853,5250.0
2017-11-02 11:40:00,119.59,119.65,119.59,119.61,29905.0,100.9853,101.036,100.9853,101.0022,29905.0
2017-11-02 11:45:00,119.61,119.64,119.59,119.64,28178.0,101.0022,101.0276,100.9853,101.0276,28178.0
2017-11-02 11:50:00,119.65,119.69,119.63,119.67,16902.0,101.036,101.0698,101.0191,101.0529,16902.0
2017-11-02 11:55:00,119.66,119.67,119.6,119.63,23626.0,101.0444,101.0529,100.9938,101.0191,23626.0
2017-11-02 12:00:00,119.64,119.69,119.61,119.69,21304.0,101.0276,101.0698,101.0022,101.0698,21304.0
2017-11-02 12:05:00,119.69,119.75,119.68,119.75,7756.0,101.0698,101.1204,101.0613,101.1204,7756.0
2017-11-02 12:10:00,119.78,119.84,119.77,119.8,24662.0,101.1458,101.1964,101.1373,101.1627,24662.0
2017-11-02 12:15:00,119.82,119.85,119.82,119.83,12602.0,101.1796,101.2049,101.1796,101.188,12602.0
2017-11-02 12:20:00,119.82,119.85,119.82,119.82,2166.0,101.1796,101.2049,101.1796,101.1796,2166.0
2017-11-02 12:25:00,119.82,119.84,119.82,119.82,8811.0,101.1796,101.1964,101.1796,101.1796,8811.0
2017-11-02 12:30:00,119.81,119.82,119.74,119.75,6889.0,101.1711,101.1796,101.112,101.1204,6889.0
2017-11-02 12:35:00,119.77,119.79,119.74,119.78,14484.0,101.1373,101.1542,101.112,101.1458,14484.0
2017-11-02 12:40:00,119.79,119.79,119.73,119.76,16157.0,101.1542,101.1542,101.1036,101.1289,16157.0
2017-11-02 12:45:00,119.76,119.77,119.75,119.75,23260.0,101.1289,101.1373,101.1204,101.1204,23260.0
2017-11-02 12:50:00,119.76,119.77,119.74,119.74,5889.0,101.1289,101.1373,101.112,101.112,5889.0
2017-11-02 12:55:00,119.74,119.76,119.73,119.75,4947.0,101.112,101.1289,101.1036,101.1204,4947.0
2017-11-02 13:00:00,119.76,119.76,119.7,119.71,6615.0,101.1289,101.1289,101.0782,101.0867,6615.0
2017-11-02 13:05:00,119.71,119.71,119.6,119.6,23294.0,101.0867,101.0867,100.9938,100.9938,23294.0
2017-11-02 13:10:00,119.6,119.68,119.59,119.66,16686.0,100.9938,101.0613,100.9853,101.0444,16686.0
2017-11-02 13:15:00,119.68,119.7,119.66,119.67,17303.0,101.0613,101.0782,101.0444,101.0529,17303.0
2017-11-02 13:20:00,119.67,119.69,119.66,119.67,9184.0,101.0529,101.0698,101.0444,101.0529,9184.0
2017-11-02 13:25:00,119.68,119.69,119.61,119.61,12114.0,101.0613,101.0698,101.0022,101.0022,12114.0
2017-11-02 13:30:00,119.61,119.62,119.59,119.62,17262.0,101.0022,101.0107,100.9853,101.0107,17262.0
2017-11-02 13:35:00,119.62,119.64,119.6,119.61,20538.0,101.0107,101.0276,100.9938,101.0022,20538.0
2017-11-02 13:40:00,119.61,119.63,119.59,119.61,18737.0,101.0022,101.0191,100.9853,101.0022,18737.0
2017-11-02 13:45:00,119.61,119.63,119.6,119.61,23736.0,101.0022,101.0191,100.9938,101.0022,23736.0
2017-11-02 13:50:00,119.6,119.64,119.59,119.63,6675.0,100.9938,101.0276,100.9853,101.0191,6675.0
2017-11-02 13:55:00,119.63,119.64,119.6,119.64,7728.0,101.0191,101.0276,100.9938,101.0276,7728.0
2017-11-02 14:00:00,119.64,119.64,119.59,119.62,8150.0,101.0276,101.0276,100.9853,101.0107,8150.0
2017-11-02 14:05:00,119.6,119.62,119.58,119.61,7802.0,100.9938,101.0107,100.9769,101.0022,7802.0
2017-11-02 14:10:00,119.61,119.62,119.58,119.59,8933.0,101.0022,101.0107,100.9769,100.9853,8933.0
2017-11-02 14:15:00,119.6,119.6,119.56,119.56,1468.0,100.9938,100.9938,100.96,100.96,1468.0
2017-11-02 14:20:00,119.55,119.63,119.55,119.63,5920.0,100.9516,101.0191,100.9516,101.0191,5920.0
2017-11-02 14:25:00,119.61,119.66,119.59,119.66,9480.0,101.0022,101.0444,100.9853,101.0444,9480.0
2017-11-02 14:30:00,119.66,119.67,119.59,119.59,32554.0,101.0444,101.0529,100.9853,100.9853,32554.0
2017-11-02 14:35:00,119.6,119.62,119.59,119.6,17244.0,100.9938,101.0107,100.9853,100.9938,17244.0
2017-11-02 14:40:00,119.55,119.56,119.47,119.5,10366.0,100.9516,100.96,100.884,100.9093,10366.0
2017-11-02 14:45:00,119.5,119.52,119.48,119.5,4921.0,100.9093,100.9262,100.8924,100.9093,4921.0
2017-11-02 14:50:00,119.5,119.51,119.45,119.46,3087.0,100.9093,100.9178,100.8671,100.8756,3087.0
2017-11-02 14:55:00,119.45,119.46,119.43,119.44,5993.0,100.8671,100.8756,100.8502,100.8587,5993.0
2017-11-02 15:00:00,119.42,119.47,119.42,119.46,10679.0,100.8418,100.884,100.8418,100.8756,10679.0
2017-11-02 15:05:00,119.45,119.46,119.43,119.44,27615.0,100.8671,100.8756,100.8502,100.8587,27615.0
2017-11-02 15:10:00,119.45,119.51,119.45,119.51,9846.0,100.8671,100.9178,100.8671,100.9178,9846.0
2017-11-02 15:15:00,119.52,119.54,119.49,119.51,15664.0,100.9262,100.9431,100.9009,100.9178,15664.0
2017-11-02 15:20:00,119.52,119.61,119.5,119.59,13537.0,100.9262,101.0022,100.9093,100.9853,13537.0
2017-11-02 15:25:00,119.6,119.68,119.6,119.67,3054.0,100.9938,101.0613,100.9938,101.0529,3054.0
2017-11-02 15:30:00,119.68,119.72,119.68,119.71,30609.0,101.0613,101.0951,101.0613,101.0867,30609.0
2017-11-02 15:35:00,119.73,119.8,119.73,119.78,12443.0,101.1036,101.1627,101.1036,101.1458,12443.0
2017-11-02 15:40:00,119.78,119.85,119.77,119.81,37512.0,101.1458,101.2049,101.1373,101.1711,37512.0
2017-11-02 15:45:00,119.81,119.86,119.81,119.82,34250.0,101.1711,101.2133,101.1711,101.1796,34250.0
2017-11-02 15:50:00,119.83,119.85,119.79,119.8,25030.0,101.188,101.2049,101.1542,101.1627,25030.0
2017-11-02 15:55:00,119.81,119.81,119.76,119.81,133042.0,101.1711,101.1711,101.1289,101.1711,133042.0
2017-11-03 09:30:00,119.64,119.76,119.6,119.62,31377.0,101.0276,101.1289,100.9938,101.0107,31377.0
2017-11-03 09:35:00,119.62,119.62,119.49,119.59,42512.0,101.0107,101.0107,100.9009,100.9853,42512.0
2017-11-03 09:40:00,119.61,119.63,119.55,119.61,7200.0,101.0022,101.0191,100.9516,101.0022,7200.0
2017-11-03 09:45:00,119.6,119.63,119.55,119.56,23214.0,100.9938,101.0191,100.9516,100.96,23214.0
2017-11-03 09:50:00,119.59,119.66,119.58,119.65,10301.0,100.9853,101.0444,100.9769,101.036,10301.0
2017-11-03 09:55:00,119.64,119.65,119.6,119.6,13836.0,101.0276,101.036,100.9938,100.9938,13836.0
2017-11-03 10:00:00,119.62,119.68,119.62,119.65,3703.0,101.0107,101.0613,101.0107,101.036,3703.0
2017-11-03 10:05:00,119.67,119.68,119.63,119.63,15639.0,101.0529,101.0613,101.0191,101.0191,15639.0
2017-11-03 10:10:00,119.64,119.64,119.6,119.64,13262.0,101.0276,101.0276,100.9938,101.0276,13262.0
2017-11-03 10:15:00,119.63,119.7,119.62,119.68,5886.0,101.0191,101.0782,101.0107,101.0613,5886.0
2017-11-03 10:20:00,119.68,119.7,119.64,119.65,1695.0,101.0613,101.0782,101.0276,101.036,1695.0
2017-11-03 10:25:00,119.64,119.67,119.59,119.59,7608.0,101.0276,101.0529,100.9853,100.9853,7608.0
2017-11-03 10:30:00,119.59,119.62,119.54,119.56,9364.0,100.9853,101.0107,100.9431,100.96,9364.0
2017-11-03 10:35:00,119.55,119.59,119.54,119.59,6158.0,100.9516,100.9853,100.9431,100.9853,6158.0
2017-11-03 10:40:00,119.59,119.6,119.55,119.57,10298.0,100.9853,100.9938,100.9516,100.9684,10298.0
2017-11-03 10:45:00,119.58,119.58,119.54,119.55,7081.0,100.9769,100.9769,100.9431,100.9516,7081.0
2017-11-03 10:50:00,119.55,119.57,119.54,119.57,12777.0,100.9516,100.9684,100.9431,100.9684,12777.0
2017-11-03 10:55:00,119.59,119.61,119.56,119.6,7798.0,100.9853,101.0022,100.96,100.9938,7798.0
2017-11-03 11:00:00,119.61,119.62,119.57,119.6,19369.0,101.0022,101.0107,100.9684,100.9938,19369.0
2017-11-03 11:05:00,119.61,119.64,119.6,119.61,24588.0,101.0022,101.0276,100.9938,101.0022,24588.0
2017-11-03 11:10:00,119.61,119.64,119.6,119.64,4572.0,101.0022,101.0276,100.9938,101.0276,4572.0
2017-11-03 11:15:00,119.64,119.68,119.63,119.67,10969.0,101.0276,101.0613,101.0191,101.0529,10969.0
2017-11-03 11:20:00,119.67,119.72,119.67,119.69,12641.0,101.0529,101.0951,101.0529,101.0698,12641.0
2017-11-03 11:25:00,119.7,119.72,119.68,119.72,5271.0,101.0782,101.0951,101.0613,101.0951,5271.0
2017-11-03 11:30:00,119.72,119.73,119.68,119.72,2813.0,101.0951,101.1036,101.0613,101.0951,2813.0
2017-11-03 11:35:00,119.73,119.74,119.68,119.69,6020.0,101.1036,101.112,101.0613,101.0698,6020.0
2017-11-03 11:40:00,119.69,119.7,119.66,119.68,6944.0,101.0698,101.0782,101.0444,101.0613,6944.0
2017-11-03 11:45:00,119.68,119.69,119.67,119.69,5673.0,101.0613,101.0698,101.0529,101.0698,5673.0
2017-11-03 11:50:00,119.69,119.7,119.69,119.7,10867.0,101.0698,101.0782,101.0698,101.0782,10867.0
2017-11-03 11:55:00,119.69,119.73,119.68,119.7,24354.0,101.0698,101.1036,101.0613,101.0782,24354.0
2017-11-03 12:00:00,119.71,119.74,119.7,119.73,27670.0,101.0867,101.112,101.0782,101.1036,27670.0
2017-11-03 12:05:00,119.73,119.73,119.71,119.72,6278.0,101.1036,101.1036,101.0867,101.0951,6278.0
2017-11-03 12:10:00,119.72,119.74,119.71,119.72,3858.0,101.0951,101.112,101.0867,101.0951,3858.0
2017-11-03 12:15:00,119.73,119.76,119.72,119.73,4675.0,101.1036,101.1289,101.0951,101.1036,4675.0
2017-11-03 12:20:00,119.72,119.73,119.71,119.71,5418.0,101.0951,101.1036,101.0867,101.0867,5418.0
2017-11-03 12:25:00,119.71,119.77,119.71,119.76,3796.0,101.0867,101.1373,101.0867,101.1289,3796.0
2017-11-03 12:30:00,119.76,119.81,119.76,119.79,11551.0,101.1289,101.1711,101.1289,101.1542,11551.0
2017-11-03 12:35:00,119.79,119.81,119.78,119.78,17739.0,101.1542,101.1711,101.1458,101.1458,17739.0
2017-11-03 12:40:00,119.78,119.83,119.78,119.82,25139.0,101.1458,101.188,101.1458,101.1796,25139.0
2017-11-03 12:45:00,119.83,119.86,119.81,119.81,4001.0,101.188,101.2133,101.1711,101.1711,4001.0
2017-11-03 12:50:00,119.82,119.82,119.79,119.8,824.0,101.1796,101.1796,101.1542,101.1627,824.0
2017-11-03 12:55:00,119.79,119.79,119.76,119.77,1672.0,101.1542,101.1542,101.1289,101.1373,1672.0
2017-11-03 13:00:00,119.78,119.8,119.77,119.79,5782.0,101.1458,101.1627,101.1373,101.1542,5782.0
2017-11-03 13:05:00,119.78,119.8,119.78,119.8,7157.0,101.1458,101.1627,101.1458,101.1627,7157.0
2017-11-03 13:10:00,119.79,119.81,119.79,119.8,6080.0,101.1542,101.1711,101.1542,101.1627,6080.0
2017-11-03 13:15:00,119.8,119.81,119.78,119.79,5771.0,101.1627,101.1711,101.1458,101.1542,5771.0
2017-11-03 13:20:00,119.81,119.82,119.8,119.81,4915.0,101.1711,101.1796,101.1627,101.1711,4915.0
2017-11-03 13:25:00,119.81,119.81,119.76,119.79,12291.0,101.1711,101.1711,101.1289,101.1542,12291.0
2017-11-03 13:30:00,119.78,119.81,119.78,119.81,6518.0,101.1458,101.1711,101.1458,101.1711,6518.0
2017-11-03 13:35:00,119.81,119.83,119.81,119.82,15285.0,101.1711,101.188,101.1711,101.1796,15285.0
2017-11-03 13:40:00,119.82,119.85,119.82,119.85,10613.0,101.1796,101.2049,101.1796,101.2049,10613.0
2017-11-03 13:45:00,119.86,119.86,119.84,119.86,3578.0,101.2133,101.2133,101.1964,101.2133,3578.0
2017-11-03 13:50:00,119.86,119.89,119.85,119.89,23118.0,101.2133,101.2387,101.2049,101.2387,23118.0
2017-11-03 13:55:00,119.88,119.92,119.87,119.92,54581.0,101.2302,101.264,101.2218,101.264,54581.0
2017-11-03 14:00:00,119.93,119.94,119.91,119.91,7127.0,101.2724,101.2809,101.2556,101.2556,7127.0
2017-11-03 14:05:00,119.91,119.94,119.9,119.94,6997.0,101.2556,101.2809,101.2471,101.2809,6997.0
2017-11-03 14:10:00,119.95,119.96,119.92,119.92,4991.0,101.2893,101.2978,101.264,101.264,4991.0
2017-11-03 14:15:00,119.92,119.93,119.87,119.88,10132.0,101.264,101.2724,101.2218,101.2302,10132.0
2017-11-03 14:20:00,119.89,119.92,119.89,119.91,2989.0,101.2387,101.264,101.2387,101.2556,2989.0
2017-11-03 14:25:00,119.91,119.94,119.89,119.9,23612.0,101.2556,101.2809,101.2387,101.2471,23612.0
2017-11-03 14:30:00,119.91,119.92,119.9,119.9,19295.0,101.2556,101.264,101.2471,101.2471,19295.0
2017-11-03 14:35:00,119.91,119.91,119.82,119.83,23158.0,101.2556,101.2556,101.1796,101.188,23158.0
2017-11-03 14:40:00,119.84,119.87,119.81,119.87,37026.0,101.1964,101.2218,101.1711,101.2218,37026.0
2017-11-03 14:45:00,119.87,119.89,119.87,119.88,10736.0,101.2218,101.2387,101.2218,101.2302,10736.0
2017-11-03 14:50:00,119.88,119.9,119.88,119.9,6119.0,101.2302,101.2471,101.2302,101.2471,6119.0
2017-11-03 14:55:00,119.9,119.92,119.89,119.9,26837.0,101.2471,101.264,101.2387,101.2471,26837.0
2017-11-03 15:00:00,119.9,119.9,119.88,119.89,10263.0,101.2471,101.2471,101.2302,101.2387,10263.0
2017-11-03 15:05:00,119.89,119.9,119.88,119.88,6374.0,101.2387,101.2471,101.2302,101.2302,6374.0
2017-11-03 15:10:00,119.89,119.89,119.82,119.84,34107.0,101.2387,101.2387,101.1796,101.1964,34107.0
2017-11-03 15:15:00,119.84,119.84,119.81,119.83,9017.0,101.1964,101.1964,101.1711,101.188,9017.0
2017-11-03 15:20:00,119.83,119.84,119.82,119.83,6052.0,101.188,101.1964,101.1796,101.188,6052.0
2017-11-03 15:25:00,119.84,119.87,119.84,119.87,28449.0,101.1964,101.2218,101.1964,101.2218,28449.0
2017-11-03 15:30:00,119.87,119.88,119.85,119.85,17680.0,101.2218,101.2302,101.2049,101.2049,17680.0
2017-11-03 15:35:00,119.85,119.88,119.85,119.86,11160.0,101.2049,101.2302,101.2049,101.2133,11160.0
2017-11-03 15:40:00,119.86,119.9,119.86,119.88,16422.0,101.2133,101.2471,101.2133,101.2302,16422.0
2017-11-03 15:45:00,119.88,119.89,119.85,119.86,8108.0,101.2302,101.2387,101.2049,101.2133,8108.0
2017-11-03 15:50:00,119.87,119.87,119.82,119.85,33945.0,101.2218,101.2218,101.1796,101.2049,33945.0
2017-11-03 15:55:00,119.85,119.87,119.79,119.87,55844.0,101.2049,101.2218,101.1542,101.2218,55844.0
2017-11-06 09:30:00,119.92,119.93,119.78,119.9,126534.0,101.264,101.2724,101.1458,101.2471,126534.0
2017-11-06 09:35:00,119.9,119.91,119.83,119.87,22105.0,101.2471,101.2556,101.188,101.2218,22105.0
2017-11-06 09:40:00,119.87,119.88,119.83,119.84,49681.0,101.2218,101.2302,101.188,101.1964,49681.0
2017-11-06 09:45:00,119.84,119.88,119.84,119.87,9597.0,101.1964,101.2302,101.1964,101.2218,9597.0
2017-11-06 09:50:00,119.86,119.92,119.82,119.9,24759.0,101.2133,101.264,101.1796,101.2471,24759.0
2017-11-06 09:55:00,119.89,119.93,119.88,119.93,13632.0,101.2387,101.2724,101.2302,101.2724,13632.0
2017-11-06 10:00:00,119.93,119.94,119.88,119.89,10788.0,101.2724,101.2809,101.2302,101.2387,10788.0
2017-11-06 10:05:00,119.9,119.92,119.88,119.88,13737.0,101.2471,101.264,101.2302,101.2302,13737.0
2017-11-06 10:10:00,119.89,119.9,119.85,119.86,12665.0,101.2387,101.2471,101.2049,101.2133,12665.0
2017-11-06 10:15:00,119.85,119.88,119.85,119.87,6107.0,101.2049,101.2302,101.2049,101.2218,6107.0
2017-11-06 10:20:00,119.88,119.9,119.87,119.89,9137.0,101.2302,101.2471,101.2218,101.2387,9137.0
2017-11-06 10:25:00,119.93,119.96,119.92,119.93,24146.0,101.2724,101.2978,101.264,101.2724,24146.0
2017-11-06 10:30:00,119.93,119.96,119.93,119.95,13550.0,101.2724,101.2978,101.2724,101.2893,13550.0
2017-11-06 10:35:00,119.94,119.94,119.9,119.94,35576.0,101.2809,101.2809,101.2471,101.2809,35576.0
2017-11-06 10:40:00,119.93,119.95,119.92,119.94,15726.0,101.2724,101.2893,101.264,101.2809,15726.0
2017-11-06 10:45:00,119.94,119.96,119.91,119.92,14468.0,101.2809,101.2978,101.2556,101.264,14468.0
2017-11-06 10:50:00,119.91,119.94,119.9,119.92,8867.0,101.2556,101.2809,101.2471,101.264,8867.0
2017-11-06 10:55:00,119.91,119.91,119.87,119.89,23121.0,101.2556,101.2556,101.2218,101.2387,23121.0
2017-11-06 11:00:00,119.89,119.91,119.85,119.9,11142.0,101.2387,101.2556,101.2049,101.2471,11142.0
2017-11-06 11:05:00,119.89,119.93,119.89,119.91,13482.0,101.2387,101.2724,101.2387,101.2556,13482.0
2017-11-06 11:10:00,119.92,119.93,119.89,119.89,10735.0,101.264,101.2724,101.2387,101.2387,10735.0
2017-11-06 11:15:00,119.89,119.93,119.89,119.93,8788.0,101.2387,101.2724,101.2387,101.2724,8788.0
2017-11-06 11:20:00,119.93,119.99,119.93,119.98,20471.0,101.2724,101.3231,101.2724,101.3147,20471.0
2017-11-06 11:25:00,119.98,120.03,119.98,120.02,16030.0,101.3147,101.3569,101.3147,101.3484,16030.0
2017-11-06 11:30:00,120.03,120.03,120.0,120.03,5269.0,101.3569,101.3569,101.3316,101.3569,5269.0
2017-11-06 11:35:00,120.03,120.04,119.99,120.01,7018.0,101.3569,101.3653,101.3231,101.34,7018.0
2017-11-06 11:40:00,120.01,120.01,119.95,119.95,9751.0,101.34,101.34,101.2893,101.2893,9751.0
2017-11-06 11:45:00,119.96,119.96,119.95,119.96,2551.0,101.2978,101.2978,101.2893,101.2978,2551.0
2017-11-06 11:50:00,119.97,120.0,119.97,119.98,4100.0,101.3062,101.3316,101.3062,101.3147,4100.0
2017-11-06 11:55:00,119.97,119.97,119.93,119.95,12765.0,101.3062,101.3062,101.2724,101.2893,12765.0
2017-11-06 12:00:00,119.96,119.96,119.94,119.94,6715.0,101.2978,101.2978,101.2809,101.2809,6715.0
2017-11-06 12:05:00,119.94,119.96,119.92,119.95,12974.0,101.2809,101.2978,101.264,101.2893,12974.0
2017-11-06 12:10:00,119.96,119.96,119.94,119.95,21116.0,101.2978,101.2978,101.2809,101.2893,21116.0
2017-11-06 12:15:00,119.95,119.97,119.95,119.97,2960.0,101.2893,101.3062,101.2893,101.3062,2960.0
2017-11-06 12:20:00,119.97,119.98,119.95,119.96,20411.0,101.3062,101.3147,101.2893,101.2978,20411.0
2017-11-06 12:25:00,119.96,119.97,119.94,119.94,13276.0,101.2978,101.3062,101.2809,101.2809,13276.0
2017-11-06 12:30:00,119.95,119.97,119.95,119.96,11969.0,101.2893,101.3062,101.2893,101.2978,11969.0
2017-11-06 12:35:00,119.97,119.98,119.96,119.97,4457.0,101.3062,101.3147,101.2978,101.3062,4457.0
2017-11-06 12:40:00,119.97,120.02,119.97,120.02,6060.0,101.3062,101.3484,101.3062,101.3484,6060.0
2017-11-06 12:45:00,120.02,120.03,120.0,120.02,9298.0,101.3484,101.3569,101.3316,101.3484,9298.0
2017-11-06 12:50:00,120.03,120.04,120.02,120.03,13836.0,101.3569,101.3653,101.3484,101.3569,13836.0
2017-11-06 12:55:00,120.03,120.06,120.02,120.04,21681.0,101.3569,101.3822,101.3484,101.3653,21681.0
2017-11-06 13:00:00,120.05,120.05,120.03,120.04,22927.0,101.3738,101.3738,101.3569,101.3653,22927.0
2017-11-06 13:05:00,120.04,120.07,120.02,120.07,10946.0,101.3653,101.3907,101.3484,101.3907,10946.0
2017-11-06 13:10:00,120.08,120.09,120.07,120.07,7007.0,101.3991,101.4076,101.3907,101.3907,7007.0
2017-11-06 13:15:00,120.07,120.07,120.02,120.03,5217.0,101.3907,101.3907,101.3484,101.3569,5217.0
2017-11-06 13:20:00,120.04,120.05,120.03,120.03,9560.0,101.3653,101.3738,101.3569,101.3569,9560.0
2017-11-06 13:25:00,120.03,120.05,120.0,120.02,5789.0,101.3569,101.3738,101.3316,101.3484,5789.0
2017-11-06 13:30:00,120.01,120.08,120.01,120.07,20498.0,101.34,101.3991,101.34,101.3907,20498.0
2017-11-06 13:35:00,120.08,120.09,120.06,120.06,5596.0,101.3991,101.4076,101.3822,101.3822,5596.0
2017-11-06 13:40:00,120.07,120.09,120.05,120.06,19756.0,101.3907,101.4076,101.3738,101.3822,19756.0
2017-11-06 13:45:00,120.05,120.07,120.05,120.05,8388.0,101.3738,101.3907,101.3738,101.3738,8388.0
2017-11-06 13:50:00,120.05,120.08,120.05,120.08,6126.0,101.3738,101.3991,101.3738,101.3991,6126.0
2017-11-06 13:55:00,120.08,120.09,120.04,120.04,11035.0,101.3991,101.4076,101.3653,101.3653,11035.0
2017-11-06 14:00:00,120.04,120.04,120.01,120.01,5654.0,101.3653,101.3653,101.34,101.34,5654.0
2017-11-06 14:05:00,120.01,120.04,120.01,120.04,14580.0,101.34,101.3653,101.34,101.3653,14580.0
2017-11-06 14:10:00,120.04,120.05,120.03,120.04,4534.0,101.3653,101.3738,101.3569,101.3653,4534.0
2017-11-06 14:15:00,120.04,120.05,120.02,120.04,28686.0,101.3653,101.3738,101.3484,101.3653,28686.0
2017-11-06 14:20:00,120.04,120.04,120.02,120.03,13599.0,101.3653,101.3653,101.3484,101.3569,13599.0
2017-11-06 14:25:00,120.03,120.07,120.02,120.04,17501.0,101.3569,101.3907,101.3484,101.3653,17501.0
2017-11-06 14:30:00,120.04,120.04,120.01,120.03,7272.0,101.3653,101.3653,101.34,101.3569,7272.0
2017-11-06 14:35:00,120.02,120.04,120.01,120.04,5391.0,101.3484,101.3653,101.34,101.3653,5391.0
2017-11-06 14:40:00,120.04,120.08,120.03,120.07,6541.0,101.3653,101.3991,101.3569,101.3907,6541.0
2017-11-06 14:45:00,120.08,120.09,120.06,120.08,3288.0,101.3991,101.4076,101.3822,101.3991,3288.0
2017-11-06 14:50:00,120.07,120.09,120.06,120.08,7936.0,101.3907,101.4076,101.3822,101.3991,7936.0
2017-11-06 14:55:00,120.09,120.09,120.07,120.09,38379.0,101.4076,101.4076,101.3907,101.4076,38379.0
2017-11-06 15:00:00,120.09,120.1,120.08,120.09,7440.0,101.4076,101.416,101.3991,101.4076,7440.0
2017-11-06 15:05:00,120.09,120.11,120.08,120.1,9629.0,101.4076,101.4244,101.3991,101.416,9629.0
2017-11-06 15:10:00,120.08,120.12,120.08,120.09,22933.0,101.3991,101.4329,101.3991,101.4076,22933.0
2017-11-06 15:15:00,120.09,120.13,120.09,120.12,14689.0,101.4076,101.4413,101.4076,101.4329,14689.0
2017-11-06 15:20:00,120.11,120.12,120.09,120.11,8948.0,101.4244,101.4329,101.4076,101.4244,8948.0
2017-11-06 15:25:00,120.1,120.13,120.1,120.11,10908.0,101.416,101.4413,101.416,101.4244,10908.0
2017-11-06 15:30:00,120.12,120.14,120.11,120.13,10266.0,101.4329,101.4498,101.4244,101.4413,10266.0
2017-11-06 15:35:00,120.13,120.14,120.12,120.14,9931.0,101.4413,101.4498,101.4329,101.4498,9931.0
2017-11-06 15:40:00,120.14,120.14,120.08,120.1,15676.0,101.4498,101.4498,101.3991,101.416,15676.0
2017-11-06 15:45:00,120.11,120.12,120.1,120.11,9295.0,101.4244,101.4329,101.416,101.4244,9295.0
2017-11-06 15:50:00,120.1,120.11,120.07,120.09,23375.0,101.416,101.4244,101.3907,101.4076,23375.0
2017-11-06 15:55:00,120.09,120.09,120.04,120.05,16836.0,101.4076,101.4076,101.3653,101.3738,16836.0
2017-11-07 09:30:00,120.23,120.23,120.11,120.19,22523.0,101.5258,101.5258,101.4244,101.492,22523.0
2017-11-07 09:35:00,120.18,120.25,120.17,120.23,11600.0,101.4836,101.5427,101.4751,101.5258,11600.0
2017-11-07 09:40:00,120.25,120.3,120.21,120.3,25035.0,101.5427,101.5849,101.5089,101.5849,25035.0
2017-11-07 09:45:00,120.31,120.33,120.25,120.33,14982.0,101.5933,101.6102,101.5427,101.6102,14982.0
2017-11-07 09:50:00,120.32,120.36,120.3,120.34,28026.0,101.6018,101.6355,101.5849,101.6187,28026.0
2017-11-07 09:55:00,120.34,120.34,120.26,120.26,12772.0,101.6187,101.6187,101.5511,101.5511,12772.0
2017-11-07 10:00:00,120.27,120.31,120.21,120.21,9722.0,101.5595,101.5933,101.5089,101.5089,9722.0
2017-11-07 10:05:00,120.22,120.28,120.21,120.21,7808.0,101.5173,101.568,101.5089,101.5089,7808.0
2017-11-07 10:10:00,120.2,120.22,120.17,120.2,11393.0,101.5004,101.5173,101.4751,101.5004,11393.0
2017-11-07 10:15:00,120.2,120.26,120.2,120.22,12956.0,101.5004,101.5511,101.5004,101.5173,12956.0
2017-11-07 10:20:00,120.23,120.24,120.17,120.18,17887.0,101.5258,101.5342,101.4751,101.4836,17887.0
2017-11-07 10:25:00,120.15,120.17,120.14,120.17,18467.0,101.4582,101.4751,101.4498,101.4751,18467.0
2017-11-07 10:30:00,120.18,120.19,120.06,120.07,17894.0,101.4836,101.492,101.3822,101.3907,17894.0
2017-11-07 10:35:00,120.06,120.06,120.01,120.04,27640.0,101.3822,101.3822,101.34,101.3653,27640.0
2017-11-07 10:40:00,120.05,120.08,119.99,119.99,6341.0,101.3738,101.3991,101.3231,101.3231,6341.0
2017-11-07 10:45:00,119.97,119.99,119.93,119.97,4882.0,101.3062,101.3231,101.2724,101.3062,4882.0
2017-11-07 10:50:00,119.97,119.98,119.92,119.98,11598.0,101.3062,101.3147,101.264,101.3147,11598.0
2017-11-07 10:55:00,119.97,120.01,119.96,120.01,15103.0,101.3062,101.34,101.2978,101.34,15103.0
2017-11-07 11:00:00,120.01,120.02,120.0,120.02,15979.0,101.34,101.3484,101.3316,101.3484,15979.0
2017-11-07 11:05:00,120.03,120.07,120.03,120.05,17355.0,101.3569,101.3907,101.3569,101.3738,17355.0
2017-11-07 11:10:00,120.04,120.06,120.03,120.06,9054.0,101.3653,101.3822,101.3569,101.3822,9054.0
2017-11-07 11:15:00,120.07,120.07,120.04,120.04,4503.0,101.3907,101.3907,101.3653,101.3653,4503.0
2017-11-07 11:20:00,120.03,120.08,120.03,120.05,9445.0,101.3569,101.3991,101.3569,101.3738,9445.0
2017-11-07 11:25:00,120.07,120.07,120.03,120.05,20189.0,101.3907,101.3907,101.3569,101.3738,20189.0
2017-11-07 11:30:00,120.05,120.05,119.98,119.99,11775.0,101.3738,101.3738,101.3147,101.3231,11775.0
2017-11-07 11:35:00,120.0,120.01,119.95,119.95,3303.0,101.3316,101.34,101.2893,101.2893,3303.0
2017-11-07 11:40:00,119.95,119.95,119.92,119.95,3454.0,101.2893,101.2893,101.264,101.2893,3454.0
2017-11-07 11:45:00,119.95,119.96,119.92,119.92,5282.0,101.2893,101.2978,101.264,101.264,5282.0
2017-11-07 11:50:00,119.91,119.91,119.81,119.81,4452.0,101.2556,101.2556,101.1711,101.1711,4452.0
2017-11-07 11:55:00,119.8,119.8,119.68,119.7,4390.0,101.1627,101.1627,101.0613,101.0782,4390.0
2017-11-07 12:00:00,119.67,119.77,119.67,119.72,9549.0,101.0529,101.1373,101.0529,101.0951,9549.0
2017-11-07 12:05:00,119.74,119.75,119.65,119.66,5865.0,101.112,101.1204,101.036,101.0444,5865.0
2017-11-07 12:10:00,119.65,119.68,119.58,119.65,12911.0,101.036,101.0613,100.9769,101.036,12911.0
2017-11-07 12:15:00,119.67,119.67,119.61,119.61,16183.0,101.0529,101.0529,101.0022,101.0022,16183.0
2017-11-07 12:20:00,119.62,119.64,119.59,119.61,18381.0,101.0107,101.0276,100.9853,101.0022,18381.0
2017-11-07 12:25:00,119.63,119.69,119.62,119.68,8406.0,101.0191,101.0698,101.0107,101.0613,8406.0
2017-11-07 12:30:00,119.69,119.73,119.68,119.73,18143.0,101.0698,101.1036,101.0613,101.1036,18143.0
2017-11-07 12:35:00,119.73,119.76,119.72,119.75,12254.0,101.1036,101.1289,101.0951,101.1204,12254.0
2017-11-07 12:40:00,119.76,119.76,119.72,119.73,9026.0,101.1289,101.1289,101.0951,101.1036,9026.0
2017-11-07 12:45:00,119.73,119.73,119.69,119.72,15684.0,101.1036,101.1036,101.0698,101.0951,15684.0
2017-11-07 12:50:00,119.73,119.75,119.72,119.73,15910.0,101.1036,101.1204,101.0951,101.1036,15910.0
2017-11-07 12:55:00,119.73,119.73,119.66,119.68,8627.0,101.1036,101.1036,101.0444,101.0613,8627.0
2017-11-07 13:00:00,119.68,119.75,119.67,119.75,38612.0,101.0613,101.1204,101.0529,101.1204,38612.0
2017-11-07 13:05:00,119.74,119.75,119.7,119.74,20086.0,101.112,101.1204,101.0782,101.112,20086.0
2017-11-07 13:10:00,119.74,119.76,119.73,119.74,13272.0,101.112,101.1289,101.1036,101.112,13272.0
2017-11-07 13:15:00,119.75,119.76,119.72,119.76,8349.0,101.1204,101.1289,101.0951,101.1289,8349.0
2017-11-07 13:20:00,119.77,119.78,119.74,119.77,8228.0,101.1373,101.1458,101.112,101.1373,8228.0
2017-11-07 13:25:00,119.77,119.82,119.75,119.81,19342.0,101.1373,101.1796,101.1204,101.1711,19342.0
2017-11-07 13:30:00,119.82,119.84,119.79,119.8,15214.0,101.1796,101.1964,101.1542,101.1627,15214.0
2017-11-07 13:35:00,119.8,119.8,119.78,119.78,7399.0,101.1627,101.1627,101.1458,101.1458,7399.0
2017-11-07 13:40:00,119.78,119.81,119.78,119.81,11408.0,101.1458,101.1711,101.1458,101.1711,11408.0
2017-11-07 13:45:00,119.81,119.83,119.79,119.81,41584.0,101.1711,101.188,101.1542,101.1711,41584.0
2017-11-07 13:50:00,119.81,119.81,119.77,119.8,48594.0,101.1711,101.1711,101.1373,101.1627,48594.0
2017-11-07 13:55:00,119.79,119.79,119.75,119.75,6748.0,101.1542,101.1542,101.1204,101.1204,6748.0
2017-11-07 14:00:00,119.76,119.79,119.75,119.79,5601.0,101.1289,101.1542,101.1204,101.1542,5601.0
2017-11-07 14:05:00,119.78,119.84,119.78,119.82,18589.0,101.1458,101.1964,101.1458,101.1796,18589.0
2017-11-07 14:10:00,119.84,119.84,119.75,119.76,6695.0,101.1964,101.1964,101.1204,101.1289,6695.0
2017-11-07 14:15:00,119.76,119.77,119.72,119.73,27895.0,101.1289,101.1373,101.0951,101.1036,27895.0
2017-11-07 14:20:00,119.73,119.75,119.72,119.72,6580.0,101.1036,101.1204,101.0951,101.0951,6580.0
2017-11-07 14:25:00,119.73,119.76,119.72,119.75,19182.0,101.1036,101.1289,101.0951,101.1204,19182.0
2017-11-07 14:30:00,119.75,119.77,119.73,119.76,15739.0,101.1204,101.1373,101.1036,101.1289,15739.0
2017-11-07 14:35:00,119.75,119.78,119.74,119.77,4781.0,101.1204,101.1458,101.112,101.1373,4781.0
2017-11-07 14:40:00,119.77,119.78,119.72,119.74,12165.0,101.1373,101.1458,101.0951,101.112,12165.0
2017-11-07 14:45:00,119.73,119.74,119.66,119.67,16792.0,101.1036,101.112,101.0444,101.0529,16792.0
2017-11-07 14:50:00,119.66,119.69,119.65,119.66,4503.0,101.0444,101.0698,101.036,101.0444,4503.0
2017-11-07 14:55:00,119.65,119.69,119.62,119.64,27275.0,101.036,101.0698,101.0107,101.0276,27275.0
2017-11-07 15:00:00,119.63,119.66,119.61,119.65,64229.0,101.0191,101.0444,101.0022,101.036,64229.0
2017-11-07 15:05:00,119.64,119.7,119.63,119.69,9981.0,101.0276,101.0782,101.0191,101.0698,9981.0
2017-11-07 15:10:00,119.68,119.7,119.63,119.65,17801.0,101.0613,101.0782,101.0191,101.036,17801.0
2017-11-07 15:15:00,119.64,119.66,119.61,119.64,13610.0,101.0276,101.0444,101.0022,101.0276,13610.0
2017-11-07 15:20:00,119.64,119.65,119.62,119.64,12404.0,101.0276,101.036,101.0107,101.0276,12404.0
2017-11-07 15:25:00,119.65,119.65,119.59,119.6,10590.0,101.036,101.036,100.9853,100.9938,10590.0
2017-11-07 15:30:00,119.61,119.64,119.59,119.63,18365.0,101.0022,101.0276,100.9853,101.0191,18365.0
2017-11-07 15:35:00,119.63,119.7,119.62,119.7,10032.0,101.0191,101.0782,101.0107,101.0782,10032.0
2017-11-07 15:40:00,119.7,119.71,119.68,119.71,19740.0,101.0782,101.0867,101.0613,101.0867,19740.0
2017-11-07 15:45:00,119.71,119.72,119.65,119.71,22484.0,101.0867,101.0951,101.036,101.0867,22484.0
2017-11-07 15:50:00,119.72,119.72,119.7,119.72,12395.0,101.0951,101.0951,101.0782,101.0951,12395.0
2017-11-07 15:55:00,119.72,119.82,119.71,119.81,123033.0,101.0951,101.1796,101.0867,101.1711,123033.0
2017-11-08 09:30:00,119.63,119.69,119.51,119.52,38288.0,101.0191,101.0698,100.9178,100.9262,38288.0
2017-11-08 09:35:00,119.51,119.58,119.47,119.49,20248.0,100.9178,100.9769,100.884,100.9009,20248.0
2017-11-08 09:40:00,119.48,119.57,119.48,119.54,10355.0,100.8924,100.9684,100.8924,100.9431,10355.0
2017-11-08 09:45:00,119.56,119.56,119.49,119.49,8585.0,100.96,100.96,100.9009,100.9009,8585.0
2017-11-08 09:50:00,119.49,119.54,119.45,119.54,8687.0,100.9009,100.9431,100.8671,100.9431,8687.0
2017-11-08 09:55:00,119.5,119.53,119.48,119.51,12827.0,100.9093,100.9347,100.8924,100.9178,12827.0
2017-11-08 10:00:00,119.53,119.56,119.51,119.56,4780.0,100.9347,100.96,100.9178,100.96,4780.0
2017-11-08 10:05:00,119.55,119.6,119.51,119.54,9835.0,100.9516,100.9938,100.9178,100.9431,9835.0
2017-11-08 10:10:00,119.53,119.58,119.52,119.58,6115.0,100.9347,100.9769,100.9262,100.9769,6115.0
2017-11-08 10:15:00,119.59,119.6,119.53,119.54,7108.0,100.9853,100.9938,100.9347,100.9431,7108.0
2017-11-08 10:20:00,119.54,119.56,119.52,119.56,2609.0,100.9431,100.96,100.9262,100.96,2609.0
2017-11-08 10:25:00,119.55,119.58,119.55,119.56,7766.0,100.9516,100.9769,100.9516,100.96,7766.0
2017-11-08 10:30:00,119.57,119.57,119.44,119.44,18690.0,100.9684,100.9684,100.8587,100.8587,18690.0
2017-11-08 10:35:00,119.43,119.48,119.43,119.46,13443.0,100.8502,100.8924,100.8502,100.8756,13443.0
2017-11-08 10:40:00,119.46,119.46,119.43,119.43,11283.0,100.8756,100.8756,100.8502,100.8502,11283.0
2017-11-08 10:45:00,119.43,119.43,119.36,119.42,33204.0,100.8502,100.8502,100.7911,100.8418,33204.0
2017-11-08 10:50:00,119.4,119.5,119.4,119.49,9703.0,100.8249,100.9093,100.8249,100.9009,9703.0
2017-11-08 10:55:00,119.5,119.52,119.49,119.51,12711.0,100.9093,100.9262,100.9009,100.9178,12711.0
2017-11-08 11:00:00,119.5,119.56,119.5,119.5,4674.0,100.9093,100.96,100.9093,100.9093,4674.0
2017-11-08 11:05:00,119.49,119.51,119.49,119.51,3557.0,100.9009,100.9178,100.9009,100.9178,3557.0
2017-11-08 11:10:00,119.51,119.52,119.5,119.5,5747.0,100.9178,100.9262,100.9093,100.9093,5747.0
2017-11-08 11:15:00,119.5,119.52,119.48,119.52,5742.0,100.9093,100.9262,100.8924,100.9262,5742.0
2017-11-08 11:20:00,119.52,119.53,119.49,119.53,8469.0,100.9262,100.9347,100.9009,100.9347,8469.0
2017-11-08 11:25:00,119.51,119.51,119.47,119.51,4275.0,100.9178,100.9178,100.884,100.9178,4275.0
2017-11-08 11:30:00,119.5,119.5,119.44,119.45,6834.0,100.9093,100.9093,100.8587,100.8671,6834.0
2017-11-08 11:35:00,119.45,119.45,119.42,119.44,9663.0,100.8671,100.8671,100.8418,100.8587,9663.0
2017-11-08 11:40:00,119.43,119.5,119.42,119.5,8262.0,100.8502,100.9093,100.8418,100.9093,8262.0
2017-11-08 11:45:00,119.49,119.51,119.47,119.51,2536.0,100.9009,100.9178,100.884,100.9178,2536.0
2017-11-08 11:50:00,119.5,119.53,119.49,119.5,2724.0,100.9093,100.9347,100.9009,100.9093,2724.0
2017-11-08 11:55:00,119.52,119.54,119.51,119.53,2607.0,100.9262,100.9431,100.9178,100.9347,2607.0
2017-11-08 12:00:00,119.53,119.53,119.5,119.51,6204.0,100.9347,100.9347,100.9093,100.9178,6204.0
2017-11-08 12:05:00,119.52,119.58,119.52,119.57,6365.0,100.9262,100.9769,100.9262,100.9684,6365.0
2017-11-08 12:10:00,119.56,119.62,119.56,119.62,3831.0,100.96,101.0107,100.96,101.0107,3831.0
2017-11-08 12:15:00,119.6,119.63,119.59,119.62,4267.0,100.9938,101.0191,100.9853,101.0107,4267.0
2017-11-08 12:20:00,119.62,119.68,119.62,119.68,5446.0,101.0107,101.0613,101.0107,101.0613,5446.0
2017-11-08 12:25:00,119.68,119.74,119.67,119.73,3014.0,101.0613,101.112,101.0529,101.1036,3014.0
2017-11-08 12:30:00,119.73,119.73,119.7,119.7,3899.0,101.1036,101.1036,101.0782,101.0782,3899.0
2017-11-08 12:35:00,119.7,119.7,119.64,119.68,9908.0,101.0782,101.0782,101.0276,101.0613,9908.0
2017-11-08 12:40:00,119.68,119.7,119.65,119.69,3093.0,101.0613,101.0782,101.036,101.0698,3093.0
2017-11-08 12:45:00,119.7,119.75,119.7,119.75,5466.0,101.0782,101.1204,101.0782,101.1204,5466.0
2017-11-08 12:50:00,119.75,119.79,119.74,119.78,8864.0,101.1204,101.1542,101.112,101.1458,8864.0
2017-11-08 12:55:00,119.78,119.78,119.74,119.75,5383.0,101.1458,101.1458,101.112,101.1204,5383.0
2017-11-08 13:00:00,119.76,119.81,119.76,119.8,11644.0,101.1289,101.1711,101.1289,101.1627,11644.0
2017-11-08 13:05:00,119.79,119.8,119.74,119.75,5460.0,101.1542,101.1627,101.112,101.1204,5460.0
2017-11-08 13:10:00,119.75,119.78,119.73,119.76,1900.0,101.1204,101.1458,101.1036,101.1289,1900.0
2017-11-08 13:15:00,119.76,119.79,119.71,119.72,5894.0,101.1289,101.1542,101.0867,101.0951,5894.0
2017-11-08 13:20:00,119.73,119.76,119.73,119.76,12278.0,101.1036,101.1289,101.1036,101.1289,12278.0
2017-11-08 13:25:00,119.77,119.79,119.75,119.78,25128.0,101.1373,101.1542,101.1204,101.1458,25128.0
2017-11-08 13:30:00,119.78,119.79,119.74,119.75,5799.0,101.1458,101.1542,101.112,101.1204,5799.0
2017-11-08 13:35:00,119.74,119.78,119.73,119.75,16844.0,101.112,101.1458,101.1036,101.1204,16844.0
2017-11-08 13:40:00,119.76,119.77,119.73,119.73,13573.0,101.1289,101.1373,101.1036,101.1036,13573.0
2017-11-08 13:45:00,119.74,119.77,119.74,119.75,1000.0,101.112,101.1373,101.112,101.1204,1000.0
2017-11-08 13:50:00,119.74,119.75,119.72,119.74,3930.0,101.112,101.1204,101.0951,101.112,3930.0
2017-11-08 13:55:00,119.74,119.74,119.71,119.71,1246.0,101.112,101.112,101.0867,101.0867,1246.0
2017-11-08 14:00:00,119.73,119.73,119.7,119.71,1644.0,101.1036,101.1036,101.0782,101.0867,1644.0
2017-11-08 14:05:00,119.71,119.72,119.67,119.68,2428.0,101.0867,101.0951,101.0529,101.0613,2428.0
2017-11-08 14:10:00,119.67,119.73,119.67,119.73,4507.0,101.0529,101.1036,101.0529,101.1036,4507.0
2017-11-08 14:15:00,119.73,119.75,119.72,119.73,14461.0,101.1036,101.1204,101.0951,101.1036,14461.0
2017-11-08 14:20:00,119.74,119.77,119.74,119.75,6630.0,101.112,101.1373,101.112,101.1204,6630.0
2017-11-08 14:25:00,119.74,119.74,119.71,119.73,12716.0,101.112,101.112,101.0867,101.1036,12716.0
2017-11-08 14:30:00,119.73,119.74,119.7,119.72,24674.0,101.1036,101.112,101.0782,101.0951,24674.0
2017-11-08 14:35:00,119.72,119.74,119.71,119.74,3968.0,101.0951,101.112,101.0867,101.112,3968.0
2017-11-08 14:40:00,119.73,119.75,119.72,119.73,5286.0,101.1036,101.1204,101.0951,101.1036,5286.0
2017-11-08 14:45:00,119.73,119.78,119.73,119.78,9914.0,101.1036,101.1458,101.1036,101.1458,9914.0
2017-11-08 14:50:00,119.78,119.79,119.73,119.73,15049.0,101.1458,101.1542,101.1036,101.1036,15049.0
2017-11-08 14:55:00,119.73,119.76,119.71,119.73,41598.0,101.1036,101.1289,101.0867,101.1036,41598.0
2017-11-08 15:00:00,119.73,119.74,119.69,119.7,6238.0,101.1036,101.112,101.0698,101.0782,6238.0
2017-11-08 15:05:00,119.69,119.72,119.68,119.69,15985.0,101.0698,101.0951,101.0613,101.0698,15985.0
2017-11-08 15:10:00,119.7,119.71,119.68,119.71,21034.0,101.0782,101.0867,101.0613,101.0867,21034.0
2017-11-08 15:15:00,119.71,119.74,119.7,119.73,28542.0,101.0867,101.112,101.0782,101.1036,28542.0
2017-11-08 15:20:00,119.72,119.74,119.71,119.71,6409.0,101.0951,101.112,101.0867,101.0867,6409.0
2017-11-08 15:25:00,119.71,119.73,119.7,119.73,18678.0,101.0867,101.1036,101.0782,101.1036,18678.0
2017-11-08 15:30:00,119.73,119.79,119.73,119.78,7874.0,101.1036,101.1542,101.1036,101.1458,7874.0
2017-11-08 15:35:00,119.78,119.83,119.77,119.83,5155.0,101.1458,101.188,101.1373,101.188,5155.0
2017-11-08 15:40:00,119.83,119.83,119.76,119.77,9731.0,101.188,101.188,101.1289,101.1373,9731.0
2017-11-08 15:45:00,119.77,119.77,119.69,119.69,17990.0,101.1373,101.1373,101.0698,101.0698,17990.0
2017-11-08 15:50:00,119.69,119.72,119.68,119.71,25474.0,101.0698,101.0951,101.0613,101.0867,25474.0
2017-11-08 15:55:00,119.71,119.8,119.7,119.79,46353.0,101.0867,101.1627,101.0782,101.1542,46353.0
2017-11-09 09:30:00,119.24,119.35,119.17,119.32,23236.0,100.6898,100.7827,100.6307,100.7573,23236.0
2017-11-09 09:35:00,119.3,119.38,119.28,119.36,15999.0,100.7405,100.808,100.7236,100.7911,15999.0
2017-11-09 09:40:00,119.35,119.35,119.24,119.28,11259.0,100.7827,100.7827,100.6898,100.7236,11259.0
2017-11-09 09:45:00,119.26,119.27,119.19,119.21,12474.0,100.7067,100.7151,100.6476,100.6645,12474.0
2017-11-09 09:50:00,119.19,119.3,119.19,119.29,9456.0,100.6476,100.7405,100.6476,100.732,9456.0
2017-11-09 09:55:00,119.25,119.34,119.23,119.29,7118.0,100.6982,100.7742,100.6813,100.732,7118.0
2017-11-09 10:00:00,119.32,119.49,119.32,119.39,55639.0,100.7573,100.9009,100.7573,100.8165,55639.0
2017-11-09 10:05:00,119.38,119.53,119.38,119.53,35338.0,100.808,100.9347,100.808,100.9347,35338.0
2017-11-09 10:10:00,119.55,119.57,119.42,119.42,20081.0,100.9516,100.9684,100.8418,100.8418,20081.0
2017-11-09 10:15:00,119.43,119.49,119.38,119.49,9261.0,100.8502,100.9009,100.808,100.9009,9261.0
2017-11-09 10:20:00,119.5,119.54,119.49,119.52,8133.0,100.9093,100.9431,100.9009,100.9262,8133.0
2017-11-09 10:25:00,119.52,119.54,119.47,119.47,5474.0,100.9262,100.9431,100.884,100.884,5474.0
2017-11-09 10:30:00,119.48,119.51,119.43,119.45,4532.0,100.8924,100.9178,100.8502,100.8671,4532.0
2017-11-09 10:35:00,119.45,119.46,119.37,119.38,8371.0,100.8671,100.8756,100.7996,100.808,8371.0
2017-11-09 10:40:00,119.36,119.43,119.36,119.42,12195.0,100.7911,100.8502,100.7911,100.8418,12195.0
2017-11-09 10:45:00,119.42,119.5,119.42,119.5,133921.0,100.8418,100.9093,100.8418,100.9093,133921.0
2017-11-09 10:50:00,119.51,119.58,119.48,119.58,27068.0,100.9178,100.9769,100.8924,100.9769,27068.0
2017-11-09 10:55:00,119.57,119.64,119.57,119.64,38005.0,100.9684,101.0276,100.9684,101.0276,38005.0
2017-11-09 11:00:00,119.65,119.65,119.59,119.59,3800.0,101.036,101.036,100.9853,100.9853,3800.0
2017-11-09 11:05:00,119.6,119.65,119.58,119.58,37059.0,100.9938,101.036,100.9769,100.9769,37059.0
2017-11-09 11:10:00,119.58,119.58,119.51,119.51,22984.0,100.9769,100.9769,100.9178,100.9178,22984.0
2017-11-09 11:15:00,119.52,119.52,119.47,119.48,7533.0,100.9262,100.9262,100.884,100.8924,7533.0
2017-11-09 11:20:00,119.48,119.48,119.33,119.34,20589.0,100.8924,100.8924,100.7658,100.7742,20589.0
2017-11-09 11:25:00,119.35,119.45,119.33,119.44,12840.0,100.7827,100.8671,100.7658,100.8587,12840.0
2017-11-09 11:30:00,119.44,119.46,119.42,119.46,12164.0,100.8587,100.8756,100.8418,100.8756,12164.0
2017-11-09 11:35:00,119.47,119.47,119.35,119.37,4609.0,100.884,100.884,100.7827,100.7996,4609.0
2017-11-09 11:40:00,119.37,119.43,119.35,119.35,27053.0,100.7996,100.8502,100.7827,100.7827,27053.0
2017-11-09 11:45:00,119.36,119.36,119.19,119.27,19935.0,100.7911,100.7911,100.6476,100.7151,19935.0
2017-11-09 11:50:00,119.27,119.28,119.08,119.16,7733.0,100.7151,100.7236,100.5547,100.6222,7733.0
2017-11-09 11:55:00,119.17,119.21,119.08,119.19,4504.0,100.6307,100.6645,100.5547,100.6476,4504.0
2017-11-09 12:00:00,119.19,119.19,119.07,119.09,6890.0,100.6476,100.6476,100.5462,100.5631,6890.0
2017-11-09 12:05:00,119.09,119.17,119.09,119.14,17367.0,100.5631,100.6307,100.5631,100.6053,17367.0
2017-11-09 12:10:00,119.08,119.1,118.91,118.92,60464.0,100.5547,100.5716,100.4111,100.4196,60464.0
2017-11-09 12:15:00,118.89,119.02,118.88,119.01,17090.0,100.3942,100.504,100.3858,100.4956,17090.0
2017-11-09 12:20:00,119.04,119.06,118.91,118.91,35256.0,100.5209,100.5378,100.4111,100.4111,35256.0
2017-11-09 12:25:00,118.91,119.0,118.86,118.9,11773.0,100.4111,100.4871,100.3689,100.4027,11773.0
2017-11-09 12:30:00,118.89,118.89,118.8,118.82,13267.0,100.3942,100.3942,100.3182,100.3351,13267.0
2017-11-09 12:35:00,118.84,118.99,118.84,118.99,15253.0,100.352,100.4787,100.352,100.4787,15253.0
2017-11-09 12:40:00,118.99,118.99,118.88,118.93,20453.0,100.4787,100.4787,100.3858,100.428,20453.0
2017-11-09 12:45:00,118.96,118.97,118.9,118.97,5004.0,100.4533,100.4618,100.4027,100.4618,5004.0
2017-11-09 12:50:00,119.02,119.09,118.98,119.09,10361.0,100.504,100.5631,100.4702,100.5631,10361.0
2017-11-09 12:55:00,119.09,119.15,119.05,119.14,14069.0,100.5631,100.6138,100.5293,100.6053,14069.0
2017-11-09 13:00:00,119.14,119.14,119.06,119.1,14313.0,100.6053,100.6053,100.5378,100.5716,14313.0
2017-11-09 13:05:00,119.09,119.11,119.06,119.11,5561.0,100.5631,100.58,100.5378,100.58,5561.0
2017-11-09 13:10:00,119.15,119.19,119.15,119.19,14120.0,100.6138,100.6476,100.6138,100.6476,14120.0
2017-11-09 13:15:00,119.19,119.23,119.16,119.22,6816.0,100.6476,100.6813,100.6222,100.6729,6816.0
2017-11-09 13:20:00,119.25,119.3,119.23,119.23,9478.0,100.6982,100.7405,100.6813,100.6813,9478.0
2017-11-09 13:25:00,119.23,119.28,119.23,119.27,8326.0,100.6813,100.7236,100.6813,100.7151,8326.0
2017-11-09 13:30:00,119.31,119.37,119.31,119.33,7766.0,100.7489,100.7996,100.7489,100.7658,7766.0
2017-11-09 13:35:00,119.36,119.39,119.3,119.31,24170.0,100.7911,100.8165,100.7405,100.7489,24170.0
2017-11-09 13:40:00,119.29,119.33,119.27,119.32,21168.0,100.732,100.7658,100.7151,100.7573,21168.0
2017-11-09 13:45:00,119.33,119.36,119.33,119.34,6119.0,100.7658,100.7911,100.7658,100.7742,6119.0
2017-11-09 13:50:00,119.33,119.36,119.33,119.35,35996.0,100.7658,100.7911,100.7658,100.7827,35996.0
2017-11-09 13:55:00,119.36,119.37,119.31,119.33,7376.0,100.7911,100.7996,100.7489,100.7658,7376.0
2017-11-09 14:00:00,119.34,119.41,119.33,119.36,14267.0,100.7742,100.8333,100.7658,100.7911,14267.0
2017-11-09 14:05:00,119.35,119.45,119.35,119.43,15570.0,100.7827,100.8671,100.7827,100.8502,15570.0
2017-11-09 14:10:00,119.43,119.43,119.36,119.39,14112.0,100.8502,100.8502,100.7911,100.8165,14112.0
2017-11-09 14:15:00,119.38,119.41,119.38,119.38,18111.0,100.808,100.8333,100.808,100.808,18111.0
2017-11-09 14:20:00,119.38,119.39,119.34,119.34,15851.0,100.808,100.8165,100.7742,100.7742,15851.0
2017-11-09 14:25:00,119.35,119.36,119.33,119.34,16295.0,100.7827,100.7911,100.7658,100.7742,16295.0
2017-11-09 14:30:00,119.35,119.42,119.34,119.39,4796.0,100.7827,100.8418,100.7742,100.8165,4796.0
2017-11-09 14:35:00,119.38,119.38,119.28,119.31,14797.0,100.808,100.808,100.7236,100.7489,14797.0
2017-11-09 14:40:00,119.32,119.32,119.28,119.29,27644.0,100.7573,100.7573,100.7236,100.732,27644.0
2017-11-09 14:45:00,119.29,119.29,119.25,119.29,12638.0,100.732,100.732,100.6982,100.732,12638.0
2017-11-09 14:50:00,119.29,119.34,119.27,119.31,34177.0,100.732,100.7742,100.7151,100.7489,34177.0
2017-11-09 14:55:00,119.31,119.33,119.28,119.29,31740.0,100.7489,100.7658,100.7236,100.732,31740.0
2017-11-09 15:00:00,119.28,119.33,119.25,119.27,17867.0,100.7236,100.7658,100.6982,100.7151,17867.0
2017-11-09 15:05:00,119.27,119.39,119.26,119.38,13019.0,100.7151,100.8165,100.7067,100.808,13019.0
2017-11-09 15:10:00,119.38,119.42,119.33,119.4,14237.0,100.808,100.8418,100.7658,100.8249,14237.0
2017-11-09 15:15:00,119.39,119.44,119.38,119.43,11825.0,100.8165,100.8587,100.808,100.8502,11825.0
2017-11-09 15:20:00,119.44,119.48,119.41,119.46,34717.0,100.8587,100.8924,100.8333,100.8756,34717.0
2017-11-09 15:25:00,119.45,119.47,119.41,119.46,9594.0,100.8671,100.884,100.8333,100.8756,9594.0
2017-11-09 15:30:00,119.47,119.52,119.46,119.5,36967.0,100.884,100.9262,100.8756,100.9093,36967.0
2017-11-09 15:35:00,119.5,119.53,119.49,119.53,15078.0,100.9093,100.9347,100.9009,100.9347,15078.0
2017-11-09 15:40:00,119.53,119.57,119.48,119.51,33206.0,100.9347,100.9684,100.8924,100.9178,33206.0
2017-11-09 15:45:00,119.51,119.51,119.45,119.45,11133.0,100.9178,100.9178,100.8671,100.8671,11133.0
2017-11-09 15:50:00,119.45,119.54,119.45,119.52,23657.0,100.8671,100.9431,100.8671,100.9262,23657.0
2017-11-09 15:55:00,119.52,119.58,119.49,119.51,63671.0,100.9262,100.9769,100.9009,100.9178,63671.0
2017-11-10 09:30:00,119.29,119.4,119.26,119.32,44101.0,100.732,100.8249,100.7067,100.7573,44101.0
2017-11-10 09:35:00,119.31,119.36,119.26,119.31,44106.0,100.7489,100.7911,100.7067,100.7489,44106.0
2017-11-10 09:40:00,119.35,119.4,119.34,119.39,3655.0,100.7827,100.8249,100.7742,100.8165,3655.0
2017-11-10 09:45:00,119.4,119.4,119.34,119.37,2925.0,100.8249,100.8249,100.7742,100.7996,2925.0
2017-11-10 09:50:00,119.36,119.37,119.25,119.32,6005.0,100.7911,100.7996,100.6982,100.7573,6005.0
2017-11-10 09:55:00,119.33,119.34,119.27,119.32,6680.0,100.7658,100.7742,100.7151,100.7573,6680.0
2017-11-10 10:00:00,119.32,119.33,119.2,119.22,6654.0,100.7573,100.7658,100.656,100.6729,6654.0
2017-11-10 10:05:00,119.24,119.29,119.23,119.24,19837.0,100.6898,100.732,100.6813,100.6898,19837.0
2017-11-10 10:10:00,119.24,119.31,119.24,119.29,19408.0,100.6898,100.7489,100.6898,100.732,19408.0
2017-11-10 10:15:00,119.29,119.41,119.26,119.39,38705.0,100.732,100.8333,100.7067,100.8165,38705.0
2017-11-10 10:20:00,119.4,119.4,119.34,119.36,44455.0,100.8249,100.8249,100.7742,100.7911,44455.0
2017-11-10 10:25:00,119.37,119.38,119.31,119.33,17371.0,100.7996,100.808,100.7489,100.7658,17371.0
2017-11-10 10:30:00,119.32,119.36,119.18,119.21,26082.0,100.7573,100.7911,100.6391,100.6645,26082.0
2017-11-10 10:35:00,119.21,119.25,119.2,119.22,6436.0,100.6645,100.6982,100.656,100.6729,6436.0
2017-11-10 10:40:00,119.25,119.28,119.23,119.23,10202.0,100.6982,100.7236,100.6813,100.6813,10202.0
2017-11-10 10:45:00,119.24,119.31,119.24,119.26,10160.0,100.6898,100.7489,100.6898,100.7067,10160.0
2017-11-10 10:50:00,119.27,119.28,119.22,119.26,11932.0,100.7151,100.7236,100.6729,100.7067,11932.0
2017-11-10 10:55:00,119.29,119.33,119.27,119.33,5089.0,100.732,100.7658,100.7151,100.7658,5089.0
2017-11-10 11:00:00,119.33,119.34,119.27,119.31,4443.0,100.7658,100.7742,100.7151,100.7489,4443.0
2017-11-10 11:05:00,119.32,119.34,119.3,119.3,6000.0,100.7573,100.7742,100.7405,100.7405,6000.0
2017-11-10 11:10:00,119.29,119.34,119.25,119.33,64754.0,100.732,100.7742,100.6982,100.7658,64754.0
2017-11-10 11:15:00,119.33,119.33,119.28,119.31,16373.0,100.7658,100.7658,100.7236,100.7489,16373.0
2017-11-10 11:20:00,119.3,119.3,119.25,119.3,15762.0,100.7405,100.7405,100.6982,100.7405,15762.0
2017-11-10 11:25:00,119.31,119.32,119.24,119.27,17861.0,100.7489,100.7573,100.6898,100.7151,17861.0
2017-11-10 11:30:00,119.27,119.31,119.27,119.29,7795.0,100.7151,100.7489,100.7151,100.732,7795.0
2017-11-10 11:35:00,119.29,119.31,119.28,119.3,10381.0,100.732,100.7489,100.7236,100.7405,10381.0
2017-11-10 11:40:00,119.29,119.32,119.27,119.31,11246.0,100.732,100.7573,100.7151,100.7489,11246.0
2017-11-10 11:45:00,119.3,119.31,119.29,119.29,4948.0,100.7405,100.7489,100.732,100.732,4948.0
2017-11-10 11:50:00,119.29,119.31,119.26,119.28,11017.0,100.732,100.7489,100.7067,100.7236,11017.0
2017-11-10 11:55:00,119.28,119.33,119.28,119.32,7080.0,100.7236,100.7658,100.7236,100.7573,7080.0
2017-11-10 12:00:00,119.33,119.35,119.31,119.33,3931.0,100.7658,100.7827,100.7489,100.7658,3931.0
2017-11-10 12:05:00,119.33,119.38,119.33,119.34,4088.0,100.7658,100.808,100.7658,100.7742,4088.0
2017-11-10 12:10:00,119.34,119.35,119.32,119.32,3929.0,100.7742,100.7827,100.7573,100.7573,3929.0
2017-11-10 12:15:00,119.31,119.31,119.27,119.28,14856.0,100.7489,100.7489,100.7151,100.7236,14856.0
2017-11-10 12:20:00,119.28,119.31,119.27,119.31,3900.0,100.7236,100.7489,100.7151,100.7489,3900.0
2017-11-10 12:25:00,119.31,119.32,119.27,119.29,17131.0,100.7489,100.7573,100.7151,100.732,17131.0
2017-11-10 12:30:00,119.29,119.33,119.27,119.29,25492.0,100.732,100.7658,100.7151,100.732,25492.0
2017-11-10 12:35:00,119.3,119.3,119.26,119.3,12640.0,100.7405,100.7405,100.7067,100.7405,12640.0
2017-11-10 12:40:00,119.3,119.32,119.29,119.31,8990.0,100.7405,100.7573,100.732,100.7489,8990.0
2017-11-10 12:45:00,119.3,119.31,119.26,119.26,5705.0,100.7405,100.7489,100.7067,100.7067,5705.0
2017-11-10 12:50:00,119.27,119.33,119.27,119.33,13721.0,100.7151,100.7658,100.7151,100.7658,13721.0
2017-11-10 12:55:00,119.32,119.32,119.24,119.24,6617.0,100.7573,100.7573,100.6898,100.6898,6617.0
2017-11-10 13:00:00,119.24,119.26,119.24,119.25,8710.0,100.6898,100.7067,100.6898,100.6982,8710.0
2017-11-10 13:05:00,119.26,119.26,119.23,119.24,4375.0,100.7067,100.7067,100.6813,100.6898,4375.0
2017-11-10 13:10:00,119.25,119.25,119.2,119.22,7366.0,100.6982,100.6982,100.656,100.6729,7366.0
2017-11-10 13:15:00,119.21,119.23,119.2,119.23,3467.0,100.6645,100.6813,100.656,100.6813,3467.0
2017-11-10 13:20:00,119.22,119.24,119.2,119.24,4275.0,100.6729,100.6898,100.656,100.6898,4275.0
2017-11-10 13:25:00,119.25,119.29,119.25,119.28,7013.0,100.6982,100.732,100.6982,100.7236,7013.0
2017-11-10 13:30:00,119.27,119.3,119.27,119.28,11358.0,100.7151,100.7405,100.7151,100.7236,11358.0
2017-11-10 13:35:00,119.28,119.29,119.25,119.27,5500.0,100.7236,100.732,100.6982,100.7151,5500.0
2017-11-10 13:40:00,119.26,119.27,119.22,119.23,29860.0,100.7067,100.7151,100.6729,100.6813,29860.0
2017-11-10 13:45:00,119.24,119.25,119.22,119.22,6713.0,100.6898,100.6982,100.6729,100.6729,6713.0
2017-11-10 13:50:00,119.22,119.26,119.21,119.25,4640.0,100.6729,100.7067,100.6645,100.6982,4640.0
2017-11-10 13:55:00,119.26,119.28,119.25,119.27,5182.0,100.7067,100.7236,100.6982,100.7151,5182.0
2017-11-10 14:00:00,119.27,119.3,119.27,119.29,14807.0,100.7151,100.7405,100.7151,100.732,14807.0
2017-11-10 14:05:00,119.29,119.31,119.27,119.29,9860.0,100.732,100.7489,100.7151,100.732,9860.0
2017-11-10 14:10:00,119.3,119.38,119.29,119.37,17259.0,100.7405,100.808,100.732,100.7996,17259.0
2017-11-10 14:15:00,119.37,119.38,119.35,119.37,18525.0,100.7996,100.808,100.7827,100.7996,18525.0
2017-11-10 14:20:00,119.37,119.4,119.37,119.4,7258.0,100.7996,100.8249,100.7996,100.8249,7258.0
2017-11-10 14:25:00,119.39,119.39,119.37,119.38,31518.0,100.8165,100.8165,100.7996,100.808,31518.0
2017-11-10 14:30:00,119.38,119.4,119.34,119.39,8397.0,100.808,100.8249,100.7742,100.8165,8397.0
2017-11-10 14:35:00,119.4,119.41,119.38,119.4,8628.0,100.8249,100.8333,100.808,100.8249,8628.0
2017-11-10 14:40:00,119.39,119.41,119.38,119.39,5259.0,100.8165,100.8333,100.808,100.8165,5259.0
2017-11-10 14:45:00,119.4,119.41,119.38,119.38,9287.0,100.8249,100.8333,100.808,100.808,9287.0
2017-11-10 14:50:00,119.39,119.4,119.36,119.38,13282.0,100.8165,100.8249,100.7911,100.808,13282.0
2017-11-10 14:55:00,119.37,119.41,119.37,119.41,15811.0,100.7996,100.8333,100.7996,100.8333,15811.0
2017-11-10 15:00:00,119.4,119.43,119.39,119.42,65704.0,100.8249,100.8502,100.8165,100.8418,65704.0
2017-11-10 15:05:00,119.41,119.42,119.37,119.38,21764.0,100.8333,100.8418,100.7996,100.808,21764.0
2017-11-10 15:10:00,119.38,119.4,119.37,119.38,35242.0,100.808,100.8249,100.7996,100.808,35242.0
2017-11-10 15:15:00,119.39,119.4,119.35,119.37,9822.0,100.8165,100.8249,100.7827,100.7996,9822.0
2017-11-10 15:20:00,119.37,119.4,119.36,119.4,7427.0,100.7996,100.8249,100.7911,100.8249,7427.0
2017-11-10 15:25:00,119.41,119.42,119.39,119.4,24278.0,100.8333,100.8418,100.8165,100.8249,24278.0
2017-11-10 15:30:00,119.4,119.44,119.39,119.42,15967.0,100.8249,100.8587,100.8165,100.8418,15967.0
2017-11-10 15:35:00,119.41,119.44,119.37,119.39,11674.0,100.8333,100.8587,100.7996,100.8165,11674.0
2017-11-10 15:40:00,119.39,119.41,119.36,119.37,7017.0,100.8165,100.8333,100.7911,100.7996,7017.0
2017-11-10 15:45:00,119.36,119.4,119.35,119.38,19745.0,100.7911,100.8249,100.7827,100.808,19745.0
2017-11-10 15:50:00,119.39,119.43,119.39,119.4,45555.0,100.8165,100.8502,100.8165,100.8249,45555.0
2017-11-10 15:55:00,119.4,119.41,119.32,119.34,182650.0,100.8249,100.8333,100.7573,100.7742,182650.0
2017-11-13 09:30:00,118.95,119.08,118.95,119.08,17120.0,100.4449,100.5547,100.4449,100.5547,17120.0
2017-11-13 09:35:00,119.07,119.09,119.0,119.07,31179.0,100.5462,100.5631,100.4871,100.5462,31179.0
2017-11-13 09:40:00,119.09,119.11,119.04,119.04,13836.0,100.5631,100.58,100.5209,100.5209,13836.0
2017-11-13 09:45:00,119.05,119.12,119.05,119.12,19256.0,100.5293,100.5885,100.5293,100.5885,19256.0
2017-11-13 09:50:00,119.12,119.18,119.1,119.17,20360.0,100.5885,100.6391,100.5716,100.6307,20360.0
2017-11-13 09:55:00,119.17,119.26,119.15,119.24,23137.0,100.6307,100.7067,100.6138,100.6898,23137.0
2017-11-13 10:00:00,119.25,119.32,119.25,119.27,45181.0,100.6982,100.7573,100.6982,100.7151,45181.0
2017-11-13 10:05:00,119.27,119.39,119.27,119.36,13239.0,100.7151,100.8165,100.7151,100.7911,13239.0
2017-11-13 10:10:00,119.38,119.45,119.38,119.41,23797.0,100.808,100.8671,100.808,100.8333,23797.0
2017-11-13 10:15:00,119.4,119.4,119.33,119.35,38268.0,100.8249,100.8249,100.7658,100.7827,38268.0
2017-11-13 10:20:00,119.34,119.36,119.32,119.36,17039.0,100.7742,100.7911,100.7573,100.7911,17039.0
2017-11-13 10:25:00,119.35,119.41,119.35,119.41,4055.0,100.7827,100.8333,100.7827,100.8333,4055.0
2017-11-13 10:30:00,119.42,119.43,119.34,119.35,8323.0,100.8418,100.8502,100.7742,100.7827,8323.0
2017-11-13 10:35:00,119.34,119.36,119.3,119.3,11746.0,100.7742,100.7911,100.7405,100.7405,11746.0
2017-11-13 10:40:00,119.3,119.33,119.26,119.28,17768.0,100.7405,100.7658,100.7067,100.7236,17768.0
2017-11-13 10:45:00,119.28,119.28,119.25,119.27,13574.0,100.7236,100.7236,100.6982,100.7151,13574.0
2017-11-13 10:50:00,119.26,119.3,119.26,119.29,6791.0,100.7067,100.7405,100.7067,100.732,6791.0
2017-11-13 10:55:00,119.29,119.32,119.28,119.32,15493.0,100.732,100.7573,100.7236,100.7573,15493.0
2017-11-13 11:00:00,119.32,119.32,119.28,119.29,11733.0,100.7573,100.7573,100.7236,100.732,11733.0
2017-11-13 11:05:00,119.29,119.32,119.28,119.32,7912.0,100.732,100.7573,100.7236,100.7573,7912.0
2017-11-13 11:10:00,119.31,119.34,119.3,119.33,3357.0,100.7489,100.7742,100.7405,100.7658,3357.0
2017-11-13 11:15:00,119.33,119.37,119.33,119.37,12438.0,100.7658,100.7996,100.7658,100.7996,12438.0
2017-11-13 11:20:00,119.38,119.4,119.34,119.35,4970.0,100.808,100.8249,100.7742,100.7827,4970.0
2017-11-13 11:25:00,119.34,119.35,119.31,119.31,9496.0,100.7742,100.7827,100.7489,100.7489,9496.0
2017-11-13 11:30:00,119.31,119.34,119.28,119.29,5424.0,100.7489,100.7742,100.7236,100.732,5424.0
2017-11-13 11:35:00,119.29,119.29,119.26,119.26,4774.0,100.732,100.732,100.7067,100.7067,4774.0
2017-11-13 11:40:00,119.26,119.27,119.24,119.26,4396.0,100.7067,100.7151,100.6898,100.7067,4396.0
2017-11-13 11:45:00,119.25,119.31,119.24,119.3,3735.0,100.6982,100.7489,100.6898,100.7405,3735.0
2017-11-13 11:50:00,119.29,119.36,119.29,119.36,6372.0,100.732,100.7911,100.732,100.7911,6372.0
2017-11-13 11:55:00,119.34,119.36,119.33,119.36,7671.0,100.7742,100.7911,100.7658,100.7911,7671.0
2017-11-13 12:00:00,119.38,119.39,119.36,119.37,2742.0,100.808,100.8165,100.7911,100.7996,2742.0
2017-11-13 12:05:00,119.36,119.41,119.36,119.41,3340.0,100.7911,100.8333,100.7911,100.8333,3340.0
2017-11-13 12:10:00,119.42,119.43,119.38,119.38,2764.0,100.8418,100.8502,100.808,100.808,2764.0
2017-11-13 12:15:00,119.38,119.39,119.35,119.36,4892.0,100.808,100.8165,100.7827,100.7911,4892.0
2017-11-13 12:20:00,119.36,119.38,119.33,119.33,7515.0,100.7911,100.808,100.7658,100.7658,7515.0
2017-11-13 12:25:00,119.34,119.34,119.29,119.29,8494.0,100.7742,100.7742,100.732,100.732,8494.0
2017-11-13 12:30:00,119.29,119.32,119.28,119.31,4114.0,100.732,100.7573,100.7236,100.7489,4114.0
2017-11-13 12:35:00,119.31,119.33,119.31,119.32,3840.0,100.7489,100.7658,100.7489,100.7573,3840.0
2017-11-13 12:40:00,119.31,119.32,119.31,119.32,3469.0,100.7489,100.7573,100.7489,100.7573,3469.0
2017-11-13 12:45:00,119.32,119.36,119.31,119.35,5766.0,100.7573,100.7911,100.7489,100.7827,5766.0
2017-11-13 12:50:00,119.34,119.37,119.34,119.34,8353.0,100.7742,100.7996,100.7742,100.7742,8353.0
2017-11-13 12:55:00,119.35,119.37,119.34,119.36,2985.0,100.7827,100.7996,100.7742,100.7911,2985.0
2017-11-13 13:00:00,119.36,119.36,119.33,119.35,13470.0,100.7911,100.7911,100.7658,100.7827,13470.0
2017-11-13 13:05:00,119.35,119.36,119.3,119.31,24276.0,100.7827,100.7911,100.7405,100.7489,24276.0
2017-11-13 13:10:00,119.31,119.34,119.31,119.33,9384.0,100.7489,100.7742,100.7489,100.7658,9384.0
2017-11-13 13:15:00,119.34,119.36,119.33,119.34,6002.0,100.7742,100.7911,100.7658,100.7742,6002.0
2017-11-13 13:20:00,119.34,119.4,119.34,119.38,11462.0,100.7742,100.8249,100.7742,100.808,11462.0
2017-11-13 13:25:00,119.37,119.4,119.37,119.38,7488.0,100.7996,100.8249,100.7996,100.808,7488.0
2017-11-13 13:30:00,119.37,119.4,119.36,119.39,6735.0,100.7996,100.8249,100.7911,100.8165,6735.0
2017-11-13 13:35:00,119.38,119.41,119.38,119.41,3542.0,100.808,100.8333,100.808,100.8333,3542.0
2017-11-13 13:40:00,119.4,119.4,119.38,119.38,9191.0,100.8249,100.8249,100.808,100.808,9191.0
2017-11-13 13:45:00,119.37,119.38,119.35,119.37,6677.0,100.7996,100.808,100.7827,100.7996,6677.0
2017-11-13 13:50:00,119.37,119.41,119.37,119.41,12201.0,100.7996,100.8333,100.7996,100.8333,12201.0
2017-11-13 13:55:00,119.41,119.45,119.41,119.44,8092.0,100.8333,100.8671,100.8333,100.8587,8092.0
2017-11-13 14:00:00,119.43,119.44,119.4,119.41,6209.0,100.8502,100.8587,100.8249,100.8333,6209.0
2017-11-13 14:05:00,119.41,119.43,119.39,119.4,17960.0,100.8333,100.8502,100.8165,100.8249,17960.0
2017-11-13 14:10:00,119.4,119.46,119.39,119.43,6580.0,100.8249,100.8756,100.8165,100.8502,6580.0
2017-11-13 14:15:00,119.44,119.44,119.43,119.44,2779.0,100.8587,100.8587,100.8502,100.8587,2779.0
2017-11-13 14:20:00,119.43,119.44,119.41,119.43,17331.0,100.8502,100.8587,100.8333,100.8502,17331.0
2017-11-13 14:25:00,119.43,119.45,119.42,119.42,12153.0,100.8502,100.8671,100.8418,100.8418,12153.0
2017-11-13 14:30:00,119.42,119.43,119.39,119.4,17885.0,100.8418,100.8502,100.8165,100.8249,17885.0
2017-11-13 14:35:00,119.4,119.43,119.39,119.41,37713.0,100.8249,100.8502,100.8165,100.8333,37713.0
2017-11-13 14:40:00,119.42,119.45,119.42,119.45,19655.0,100.8418,100.8671,100.8418,100.8671,19655.0
2017-11-13 14:45:00,119.45,119.46,119.43,119.45,20329.0,100.8671,100.8756,100.8502,100.8671,20329.0
2017-11-13 14:50:00,119.45,119.46,119.42,119.42,6208.0,100.8671,100.8756,100.8418,100.8418,6208.0
2017-11-13 14:55:00,119.41,119.44,119.41,119.43,25871.0,100.8333,100.8587,100.8333,100.8502,25871.0
2017-11-13 15:00:00,119.42,119.44,119.41,119.44,13494.0,100.8418,100.8587,100.8333,100.8587,13494.0
2017-11-13 15:05:00,119.44,119.47,119.41,119.46,36746.0,100.8587,100.884,100.8333,100.8756,36746.0
2017-11-13 15:10:00,119.46,119.48,119.45,119.46,38390.0,100.8756,100.8924,100.8671,100.8756,38390.0
2017-11-13 15:15:00,119.46,119.48,119.44,119.46,24682.0,100.8756,100.8924,100.8587,100.8756,24682.0
2017-11-13 15:20:00,119.47,119.53,119.47,119.53,15669.0,100.884,100.9347,100.884,100.9347,15669.0
2017-11-13 15:25:00,119.54,119.57,119.5,119.51,20242.0,100.9431,100.9684,100.9093,100.9178,20242.0
2017-11-13 15:30:00,119.51,119.53,119.46,119.49,22327.0,100.9178,100.9347,100.8756,100.9009,22327.0
2017-11-13 15:35:00,119.49,119.51,119.45,119.45,17457.0,100.9009,100.9178,100.8671,100.8671,17457.0
2017-11-13 15:40:00,119.46,119.47,119.38,119.38,15339.0,100.8756,100.884,100.808,100.808,15339.0
2017-11-13 15:45:00,119.38,119.41,119.36,119.39,15381.0,100.808,100.8333,100.7911,100.8165,15381.0
2017-11-13 15:50:00,119.4,119.47,119.39,119.43,13770.0,100.8249,100.884,100.8165,100.8502,13770.0
2017-11-13 15:55:00,119.44,119.48,119.42,119.44,55351.0,100.8587,100.8924,100.8418,100.8587,55351.0
2017-11-14 09:30:00,119.06,119.1,118.99,119.09,155672.0,100.5378,100.5716,100.4787,100.5631,155672.0
2017-11-14 09:35:00,119.08,119.08,118.97,119.06,12334.0,100.5547,100.5547,100.4618,100.5378,12334.0
2017-11-14 09:40:00,119.07,119.16,119.05,119.06,7015.0,100.5462,100.6222,100.5293,100.5378,7015.0
2017-11-14 09:45:00,119.04,119.12,119.04,119.05,6625.0,100.5209,100.5885,100.5209,100.5293,6625.0
2017-11-14 09:50:00,119.05,119.1,119.02,119.07,5183.0,100.5293,100.5716,100.504,100.5462,5183.0
2017-11-14 09:55:00,119.07,119.07,118.96,118.96,13848.0,100.5462,100.5462,100.4533,100.4533,13848.0
2017-11-14 10:00:00,118.96,118.96,118.66,118.66,31989.0,100.4533,100.4533,100.2,100.2,31989.0
2017-11-14 10:05:00,118.66,118.78,118.63,118.76,14698.0,100.2,100.3013,100.1747,100.2845,14698.0
2017-11-14 10:10:00,118.77,118.84,118.77,118.84,12644.0,100.2929,100.352,100.2929,100.352,12644.0
2017-11-14 10:15:00,118.86,118.88,118.81,118.82,108576.0,100.3689,100.3858,100.3267,100.3351,108576.0
2017-11-14 10:20:00,118.82,118.87,118.79,118.8,18576.0,100.3351,100.3773,100.3098,100.3182,18576.0
2017-11-14 10:25:00,118.81,118.82,118.77,118.8,7044.0,100.3267,100.3351,100.2929,100.3182,7044.0
2017-11-14 10:30:00,118.78,118.78,118.71,118.75,11033.0,100.3013,100.3013,100.2422,100.276,11033.0
2017-11-14 10:35:00,118.74,118.92,118.73,118.91,103687.0,100.2676,100.4196,100.2591,100.4111,103687.0
2017-11-14 10:40:00,118.91,118.94,118.89,118.94,10203.0,100.4111,100.4365,100.3942,100.4365,10203.0
2017-11-14 10:45:00,118.94,119.1,118.93,119.08,13538.0,100.4365,100.5716,100.428,100.5547,13538.0
2017-11-14 10:50:00,119.09,119.12,119.06,119.09,18620.0,100.5631,100.5885,100.5378,100.5631,18620.0
2017-11-14 10:55:00,119.08,119.13,119.06,119.07,9098.0,100.5547,100.5969,100.5378,100.5462,9098.0
2017-11-14 11:00:00,119.07,119.08,118.96,118.98,39542.0,100.5462,100.5547,100.4533,100.4702,39542.0
2017-11-14 11:05:00,118.98,119.05,118.98,119.03,16778.0,100.4702,100.5293,100.4702,100.5125,16778.0
2017-11-14 11:10:00,119.03,119.08,119.02,119.03,31784.0,100.5125,100.5547,100.504,100.5125,31784.0
2017-11-14 11:15:00,119.04,119.04,118.98,118.99,8117.0,100.5209,100.5209,100.4702,100.4787,8117.0
2017-11-14 11:20:00,118.99,119.01,118.96,118.96,4187.0,100.4787,100.4956,100.4533,100.4533,4187.0
2017-11-14 11:25:00,118.97,118.99,118.95,118.96,6365.0,100.4618,100.4787,100.4449,100.4533,6365.0
2017-11-14 11:30:00,118.97,119.0,118.96,118.97,2131.0,100.4618,100.4871,100.4533,100.4618,2131.0
2017-11-14 11:35:00,118.96,119.0,118.94,119.0,3840.0,100.4533,100.4871,100.4365,100.4871,3840.0
2017-11-14 11:40:00,118.99,119.0,118.92,118.96,18382.0,100.4787,100.4871,100.4196,100.4533,18382.0
2017-11-14 11:45:00,118.96,119.02,118.95,118.98,11612.0,100.4533,100.504,100.4449,100.4702,11612.0
2017-11-14 11:50:00,118.98,119.02,118.98,119.0,5302.0,100.4702,100.504,100.4702,100.4871,5302.0
2017-11-14 11:55:00,118.99,119.02,118.98,119.0,9840.0,100.4787,100.504,100.4702,100.4871,9840.0
2017-11-14 12:00:00,119.0,119.04,119.0,119.04,3536.0,100.4871,100.5209,100.4871,100.5209,3536.0
2017-11-14 12:05:00,119.03,119.04,118.99,119.0,2620.0,100.5125,100.5209,100.4787,100.4871,2620.0
2017-11-14 12:10:00,118.98,118.99,118.95,118.98,7174.0,100.4702,100.4787,100.4449,100.4702,7174.0
2017-11-14 12:15:00,118.98,119.0,118.98,119.0,5546.0,100.4702,100.4871,100.4702,100.4871,5546.0
2017-11-14 12:20:00,119.0,119.05,118.97,119.05,6706.0,100.4871,100.5293,100.4618,100.5293,6706.0
2017-11-14 12:25:00,119.04,119.04,119.0,119.01,2983.0,100.5209,100.5209,100.4871,100.4956,2983.0
2017-11-14 12:30:00,119.01,119.05,118.99,119.04,18087.0,100.4956,100.5293,100.4787,100.5209,18087.0
2017-11-14 12:35:00,119.06,119.07,119.04,119.05,9986.0,100.5378,100.5462,100.5209,100.5293,9986.0
2017-11-14 12:40:00,119.03,119.04,119.0,119.01,5955.0,100.5125,100.5209,100.4871,100.4956,5955.0
2017-11-14 12:45:00,119.0,119.0,118.95,118.96,10737.0,100.4871,100.4871,100.4449,100.4533,10737.0
2017-11-14 12:50:00,118.97,118.99,118.83,118.86,7178.0,100.4618,100.4787,100.3436,100.3689,7178.0
2017-11-14 12:55:00,118.86,118.86,118.8,118.85,8669.0,100.3689,100.3689,100.3182,100.3605,8669.0
2017-11-14 13:00:00,118.84,118.87,118.83,118.84,6701.0,100.352,100.3773,100.3436,100.352,6701.0
2017-11-14 13:05:00,118.84,118.89,118.8,118.87,13206.0,100.352,100.3942,100.3182,100.3773,13206.0
2017-11-14 13:10:00,118.88,118.93,118.88,118.93,4649.0,100.3858,100.428,100.3858,100.428,4649.0
2017-11-14 13:15:00,118.92,118.93,118.88,118.89,7398.0,100.4196,100.428,100.3858,100.3942,7398.0
2017-11-14 13:20:00,118.89,118.92,118.89,118.9,3122.0,100.3942,100.4196,100.3942,100.4027,3122.0
2017-11-14 13:25:00,118.9,118.92,118.9,118.92,1806.0,100.4027,100.4196,100.4027,100.4196,1806.0
2017-11-14 13:30:00,118.93,118.93,118.9,118.91,2984.0,100.428,100.428,100.4027,100.4111,2984.0
2017-11-14 13:35:00,118.91,118.93,118.88,118.91,3187.0,100.4111,100.428,100.3858,100.4111,3187.0
2017-11-14 13:40:00,118.91,118.97,118.91,118.97,7908.0,100.4111,100.4618,100.4111,100.4618,7908.0
2017-11-14 13:45:00,118.98,119.02,118.97,118.98,3898.0,100.4702,100.504,100.4618,100.4702,3898.0
2017-11-14 13:50:00,118.99,119.0,118.94,118.97,11786.0,100.4787,100.4871,100.4365,100.4618,11786.0
2017-11-14 13:55:00,118.94,118.95,118.92,118.94,6974.0,100.4365,100.4449,100.4196,100.4365,6974.0
2017-11-14 14:00:00,118.94,118.97,118.91,118.93,16544.0,100.4365,100.4618,100.4111,100.428,16544.0
2017-11-14 14:05:00,118.95,118.97,118.94,118.97,3792.0,100.4449,100.4618,100.4365,100.4618,3792.0
2017-11-14 14:10:00,119.0,119.01,118.99,119.01,19046.0,100.4871,100.4956,100.4787,100.4956,19046.0
2017-11-14 14:15:00,119.01,119.02,118.97,118.98,10512.0,100.4956,100.504,100.4618,100.4702,10512.0
2017-11-14 14:20:00,118.98,119.0,118.97,118.98,5108.0,100.4702,100.4871,100.4618,100.4702,5108.0
2017-11-14 14:25:00,118.97,119.0,118.93,118.97,74256.0,100.4618,100.4871,100.428,100.4618,74256.0
2017-11-14 14:30:00,118.97,119.01,118.95,118.98,27810.0,100.4618,100.4956,100.4449,100.4702,27810.0
2017-11-14 14:35:00,118.99,119.02,118.98,119.01,21582.0,100.4787,100.504,100.4702,100.4956,21582.0
2017-11-14 14:40:00,119.01,119.06,119.01,119.03,3913.0,100.4956,100.5378,100.4956,100.5125,3913.0
2017-11-14 14:45:00,119.03,119.07,119.0,119.0,17891.0,100.5125,100.5462,100.4871,100.4871,17891.0
2017-11-14 14:50:00,119.01,119.06,119.01,119.04,21920.0,100.4956,100.5378,100.4956,100.5209,21920.0
2017-11-14 14:55:00,119.05,119.06,119.02,119.04,5922.0,100.5293,100.5378,100.504,100.5209,5922.0
2017-11-14 15:00:00,119.04,119.09,119.04,119.07,16245.0,100.5209,100.5631,100.5209,100.5462,16245.0
2017-11-14 15:05:00,119.08,119.09,119.01,119.02,15109.0,100.5547,100.5631,100.4956,100.504,15109.0
2017-11-14 15:10:00,119.02,119.06,119.01,119.04,10349.0,100.504,100.5378,100.4956,100.5209,10349.0
2017-11-14 15:15:00,119.05,119.06,119.04,119.06,6962.0,100.5293,100.5378,100.5209,100.5378,6962.0
2017-11-14 15:20:00,119.04,119.05,119.0,119.02,7940.0,100.5209,100.5293,100.4871,100.504,7940.0
2017-11-14 15:25:00,119.0,119.03,118.99,119.0,19675.0,100.4871,100.5125,100.4787,100.4871,19675.0
2017-11-14 15:30:00,119.0,119.06,118.99,119.06,6034.0,100.4871,100.5378,100.4787,100.5378,6034.0
2017-11-14 15:35:00,119.06,119.08,119.01,119.01,17234.0,100.5378,100.5547,100.4956,100.4956,17234.0
2017-11-14 15:40:00,119.0,119.0,118.94,118.98,25553.0,100.4871,100.4871,100.4365,100.4702,25553.0
2017-11-14 15:45:00,118.98,119.02,118.97,119.01,95082.0,100.4702,100.504,100.4618,100.4956,95082.0
2017-11-14 15:50:00,119.02,119.06,119.01,119.04,20481.0,100.504,100.5378,100.4956,100.5209,20481.0
2017-11-14 15:55:00,119.04,119.08,119.02,119.04,45906.0,100.5209,100.5547,100.504,100.5209,45906.0
2017-11-15 09:30:00,118.47,118.71,118.29,118.4,34728.0,100.0396,100.2422,99.8876,99.9805,34728.0
2017-11-15 09:35:00,118.39,118.4,118.07,118.12,71896.0,99.972,99.9805,99.7018,99.744,71896.0
2017-11-15 09:40:00,118.14,118.18,118.11,118.11,10998.0,99.7609,99.7947,99.7356,99.7356,10998.0
2017-11-15 09:45:00,118.1,118.28,118.08,118.21,73535.0,99.7271,99.8791,99.7102,99.82,73535.0
2017-11-15 09:50:00,118.21,118.25,118.19,118.25,14419.0,99.82,99.8538,99.8031,99.8538,14419.0
2017-11-15 09:55:00,118.25,118.3,118.23,118.26,16770.0,99.8538,99.896,99.8369,99.8622,16770.0
2017-11-15 10:00:00,118.26,118.34,118.24,118.32,12322.0,99.8622,99.9298,99.8454,99.9129,12322.0
2017-11-15 10:05:00,118.33,118.48,118.33,118.45,45736.0,99.9214,100.048,99.9214,100.0227,45736.0
2017-11-15 10:10:00,118.45,118.49,118.41,118.44,22029.0,100.0227,100.0565,99.9889,100.0142,22029.0
2017-11-15 10:15:00,118.43,118.51,118.43,118.49,3318.0,100.0058,100.0734,100.0058,100.0565,3318.0
2017-11-15 10:20:00,118.49,118.53,118.45,118.5,9375.0,100.0565,100.0902,100.0227,100.0649,9375.0
2017-11-15 10:25:00,118.5,118.53,118.5,118.53,5772.0,100.0649,100.0902,100.0649,100.0902,5772.0
2017-11-15 10:30:00,118.43,118.49,118.37,118.49,5296.0,100.0058,100.0565,99.9551,100.0565,5296.0
2017-11-15 10:35:00,118.48,118.62,118.48,118.61,10976.0,100.048,100.1662,100.048,100.1578,10976.0
2017-11-15 10:40:00,118.64,118.68,118.62,118.68,11277.0,100.1831,100.2169,100.1662,100.2169,11277.0
2017-11-15 10:45:00,118.7,118.71,118.6,118.63,12859.0,100.2338,100.2422,100.1494,100.1747,12859.0
2017-11-15 10:50:00,118.62,118.64,118.6,118.62,10824.0,100.1662,100.1831,100.1494,100.1662,10824.0
2017-11-15 10:55:00,118.62,118.73,118.62,118.73,25625.0,100.1662,100.2591,100.1662,100.2591,25625.0
2017-11-15 11:00:00,118.74,118.77,118.72,118.76,7806.0,100.2676,100.2929,100.2507,100.2845,7806.0
2017-11-15 11:05:00,118.75,118.75,118.72,118.74,5730.0,100.276,100.276,100.2507,100.2676,5730.0
2017-11-15 11:10:00,118.74,118.77,118.73,118.73,5349.0,100.2676,100.2929,100.2591,100.2591,5349.0
2017-11-15 11:15:00,118.77,118.8,118.76,118.8,6705.0,100.2929,100.3182,100.2845,100.3182,6705.0
2017-11-15 11:20:00,118.79,118.87,118.79,118.86,18730.0,100.3098,100.3773,100.3098,100.3689,18730.0
2017-11-15 11:25:00,118.86,118.89,118.82,118.83,13905.0,100.3689,100.3942,100.3351,100.3436,13905.0
2017-11-15 11:30:00,118.83,118.85,118.78,118.78,10876.0,100.3436,100.3605,100.3013,100.3013,10876.0
2017-11-15 11:35:00,118.79,118.8,118.78,118.79,9787.0,100.3098,100.3182,100.3013,100.3098,9787.0
2017-11-15 11:40:00,118.83,118.83,118.8,118.81,20070.0,100.3436,100.3436,100.3182,100.3267,20070.0
2017-11-15 11:45:00,118.81,118.85,118.81,118.82,18366.0,100.3267,100.3605,100.3267,100.3351,18366.0
2017-11-15 11:50:00,118.82,118.84,118.82,118.83,5507.0,100.3351,100.352,100.3351,100.3436,5507.0
2017-11-15 11:55:00,118.83,118.84,118.82,118.82,3032.0,100.3436,100.352,100.3351,100.3351,3032.0
2017-11-15 12:00:00,118.81,118.81,118.7,118.71,14946.0,100.3267,100.3267,100.2338,100.2422,14946.0
2017-11-15 12:05:00,118.71,118.79,118.71,118.76,10760.0,100.2422,100.3098,100.2422,100.2845,10760.0
2017-11-15 12:10:00,118.76,118.78,118.73,118.76,11016.0,100.2845,100.3013,100.2591,100.2845,11016.0
2017-11-15 12:15:00,118.77,118.8,118.76,118.8,11743.0,100.2929,100.3182,100.2845,100.3182,11743.0
2017-11-15 12:20:00,118.8,118.81,118.76,118.8,5472.0,100.3182,100.3267,100.2845,100.3182,5472.0
2017-11-15 12:25:00,118.8,118.82,118.78,118.8,5199.0,100.3182,100.3351,100.3013,100.3182,5199.0
2017-11-15 12:30:00,118.81,118.82,118.8,118.82,4127.0,100.3267,100.3351,100.3182,100.3351,4127.0
2017-11-15 12:35:00,118.82,118.85,118.81,118.84,10131.0,100.3351,100.3605,100.3267,100.352,10131.0
2017-11-15 12:40:00,118.83,118.84,118.82,118.83,4890.0,100.3436,100.352,100.3351,100.3436,4890.0
2017-11-15 12:45:00,118.83,118.84,118.8,118.83,11578.0,100.3436,100.352,100.3182,100.3436,11578.0
2017-11-15 12:50:00,118.84,118.86,118.83,118.84,4858.0,100.352,100.3689,100.3436,100.352,4858.0
2017-11-15 12:55:00,118.84,118.85,118.83,118.84,3125.0,100.352,100.3605,100.3436,100.352,3125.0
2017-11-15 13:00:00,118.81,118.84,118.81,118.84,2129.0,100.3267,100.352,100.3267,100.352,2129.0
2017-11-15 13:05:00,118.85,118.87,118.78,118.79,15578.0,100.3605,100.3773,100.3013,100.3098,15578.0
2017-11-15 13:10:00,118.79,118.83,118.78,118.81,5726.0,100.3098,100.3436,100.3013,100.3267,5726.0
2017-11-15 13:15:00,118.8,118.83,118.8,118.82,9151.0,100.3182,100.3436,100.3182,100.3351,9151.0
2017-11-15 13:20:00,118.83,118.84,118.76,118.79,11758.0,100.3436,100.352,100.2845,100.3098,11758.0
2017-11-15 13:25:00,118.8,118.8,118.75,118.75,3856.0,100.3182,100.3182,100.276,100.276,3856.0
2017-11-15 13:30:00,118.77,118.8,118.77,118.79,10127.0,100.2929,100.3182,100.2929,100.3098,10127.0
2017-11-15 13:35:00,118.8,118.81,118.79,118.79,12656.0,100.3182,100.3267,100.3098,100.3098,12656.0
2017-11-15 13:40:00,118.78,118.85,118.78,118.84,4283.0,100.3013,100.3605,100.3013,100.352,4283.0
2017-11-15 13:45:00,118.83,118.83,118.79,118.79,4835.0,100.3436,100.3436,100.3098,100.3098,4835.0
2017-11-15 13:50:00,118.79,118.79,118.72,118.73,10914.0,100.3098,100.3098,100.2507,100.2591,10914.0
2017-11-15 13:55:00,118.72,118.72,118.66,118.68,26339.0,100.2507,100.2507,100.2,100.2169,26339.0
2017-11-15 14:00:00,118.68,118.71,118.64,118.67,8037.0,100.2169,100.2422,100.1831,100.2085,8037.0
2017-11-15 14:05:00,118.69,118.69,118.63,118.64,20641.0,100.2254,100.2254,100.1747,100.1831,20641.0
2017-11-15 14:10:00,118.63,118.67,118.62,118.67,13695.0,100.1747,100.2085,100.1662,100.2085,13695.0
2017-11-15 14:15:00,118.68,118.69,118.64,118.68,6664.0,100.2169,100.2254,100.1831,100.2169,6664.0
2017-11-15 14:20:00,118.68,118.72,118.68,118.69,7720.0,100.2169,100.2507,100.2169,100.2254,7720.0
2017-11-15 14:25:00,118.68,118.74,118.68,118.73,28966.0,100.2169,100.2676,100.2169,100.2591,28966.0
2017-11-15 14:30:00,118.72,118.76,118.72,118.76,16891.0,100.2507,100.2845,100.2507,100.2845,16891.0
2017-11-15 14:35:00,118.75,118.77,118.74,118.74,8261.0,100.276,100.2929,100.2676,100.2676,8261.0
2017-11-15 14:40:00,118.74,118.79,118.74,118.79,20252.0,100.2676,100.3098,100.2676,100.3098,20252.0
2017-11-15 14:45:00,118.77,118.8,118.77,118.79,27912.0,100.2929,100.3182,100.2929,100.3098,27912.0
2017-11-15 14:50:00,118.79,118.8,118.77,118.77,5985.0,100.3098,100.3182,100.2929,100.2929,5985.0
2017-11-15 14:55:00,118.78,118.78,118.74,118.76,14084.0,100.3013,100.3013,100.2676,100.2845,14084.0
2017-11-15 15:00:00,118.76,118.82,118.75,118.8,12944.0,100.2845,100.3351,100.276,100.3182,12944.0
2017-11-15 15:05:00,118.78,118.79,118.75,118.76,8112.0,100.3013,100.3098,100.276,100.2845,8112.0
2017-11-15 15:10:00,118.77,118.85,118.76,118.84,29393.0,100.2929,100.3605,100.2845,100.352,29393.0
2017-11-15 15:15:00,118.84,118.85,118.82,118.83,35625.0,100.352,100.3605,100.3351,100.3436,35625.0
2017-11-15 15:20:00,118.83,118.85,118.71,118.71,6840.0,100.3436,100.3605,100.2422,100.2422,6840.0
2017-11-15 15:25:00,118.72,118.73,118.63,118.67,44283.0,100.2507,100.2591,100.1747,100.2085,44283.0
2017-11-15 15:30:00,118.67,118.76,118.67,118.74,25662.0,100.2085,100.2845,100.2085,100.2676,25662.0
2017-11-15 15:35:00,118.75,118.83,118.73,118.82,36549.0,100.276,100.3436,100.2591,100.3351,36549.0
2017-11-15 15:40:00,118.78,118.79,118.72,118.75,43665.0,100.3013,100.3098,100.2507,100.276,43665.0
2017-11-15 15:45:00,118.76,118.8,118.71,118.73,19524.0,100.2845,100.3182,100.2422,100.2591,19524.0
2017-11-15 15:50:00,118.72,118.72,118.62,118.64,67632.0,100.2507,100.2507,100.1662,100.1831,67632.0
2017-11-15 15:55:00,118.64,118.67,118.6,118.62,266692.0,100.1831,100.2085,100.1494,100.1662,266692.0
2017-11-16 09:30:00,119.09,119.2,119.06,119.17,31433.0,100.5631,100.656,100.5378,100.6307,31433.0
2017-11-16 09:35:00,119.2,119.2,119.08,119.09,41643.0,100.656,100.656,100.5547,100.5631,41643.0
2017-11-16 09:40:00,119.1,119.15,119.08,119.15,39965.0,100.5716,100.6138,100.5547,100.6138,39965.0
2017-11-16 09:45:00,119.15,119.15,119.09,119.13,45865.0,100.6138,100.6138,100.5631,100.5969,45865.0
2017-11-16 09:50:00,119.13,119.13,119.04,119.06,18187.0,100.5969,100.5969,100.5209,100.5378,18187.0
2017-11-16 09:55:00,119.05,119.09,119.05,119.08,68601.0,100.5293,100.5631,100.5293,100.5547,68601.0
2017-11-16 10:00:00,119.08,119.16,119.08,119.16,10964.0,100.5547,100.6222,100.5547,100.6222,10964.0
2017-11-16 10:05:00,119.17,119.24,119.17,119.22,6063.0,100.6307,100.6898,100.6307,100.6729,6063.0
2017-11-16 10:10:00,119.19,119.19,119.16,119.18,7365.0,100.6476,100.6476,100.6222,100.6391,7365.0
2017-11-16 10:15:00,119.18,119.28,119.18,119.27,8469.0,100.6391,100.7236,100.6391,100.7151,8469.0
2017-11-16 10:20:00,119.27,119.27,119.24,119.24,9560.0,100.7151,100.7151,100.6898,100.6898,9560.0
2017-11-16 10:25:00,119.25,119.27,119.23,119.23,2920.0,100.6982,100.7151,100.6813,100.6813,2920.0
2017-11-16 10:30:00,119.24,119.28,119.23,119.25,6153.0,100.6898,100.7236,100.6813,100.6982,6153.0
2017-11-16 10:35:00,119.24,119.32,119.24,119.31,6173.0,100.6898,100.7573,100.6898,100.7489,6173.0
2017-11-16 10:40:00,119.3,119.41,119.3,119.4,38592.0,100.7405,100.8333,100.7405,100.8249,38592.0
2017-11-16 10:45:00,119.42,119.43,119.37,119.39,9574.0,100.8418,100.8502,100.7996,100.8165,9574.0
2017-11-16 10:50:00,119.4,119.45,119.39,119.43,8055.0,100.8249,100.8671,100.8165,100.8502,8055.0
2017-11-16 10:55:00,119.45,119.45,119.37,119.39,4681.0,100.8671,100.8671,100.7996,100.8165,4681.0
2017-11-16 11:00:00,119.4,119.44,119.38,119.44,5605.0,100.8249,100.8587,100.808,100.8587,5605.0
2017-11-16 11:05:00,119.43,119.45,119.4,119.42,5423.0,100.8502,100.8671,100.8249,100.8418,5423.0
2017-11-16 11:10:00,119.42,119.42,119.36,119.37,13981.0,100.8418,100.8418,100.7911,100.7996,13981.0
2017-11-16 11:15:00,119.37,119.41,119.37,119.39,9440.0,100.7996,100.8333,100.7996,100.8165,9440.0
2017-11-16 11:20:00,119.39,119.39,119.33,119.33,5647.0,100.8165,100.8165,100.7658,100.7658,5647.0
2017-11-16 11:25:00,119.34,119.35,119.29,119.29,29135.0,100.7742,100.7827,100.732,100.732,29135.0
2017-11-16 11:30:00,119.3,119.31,119.26,119.31,11820.0,100.7405,100.7489,100.7067,100.7489,11820.0
2017-11-16 11:35:00,119.32,119.32,119.3,119.3,700.0,100.7573,100.7573,100.7405,100.7405,700.0
2017-11-16 11:40:00,119.3,119.33,119.29,119.32,3490.0,100.7405,100.7658,100.732,100.7573,3490.0
2017-11-16 11:45:00,119.32,119.37,119.31,119.35,4785.0,100.7573,100.7996,100.7489,100.7827,4785.0
2017-11-16 11:50:00,119.36,119.38,119.35,119.38,1439.0,100.7911,100.808,100.7827,100.808,1439.0
2017-11-16 11:55:00,119.38,119.4,119.38,119.39,4852.0,100.808,100.8249,100.808,100.8165,4852.0
2017-11-16 12:00:00,119.4,119.42,119.39,119.41,1958.0,100.8249,100.8418,100.8165,100.8333,1958.0
2017-11-16 12:05:00,119.42,119.42,119.39,119.41,4526.0,100.8418,100.8418,100.8165,100.8333,4526.0
2017-11-16 12:10:00,119.4,119.41,119.38,119.39,6098.0,100.8249,100.8333,100.808,100.8165,6098.0
2017-11-16 12:15:00,119.39,119.42,119.39,119.41,8603.0,100.8165,100.8418,100.8165,100.8333,8603.0
2017-11-16 12:20:00,119.41,119.43,119.39,119.39,9156.0,100.8333,100.8502,100.8165,100.8165,9156.0
2017-11-16 12:25:00,119.39,119.51,119.39,119.5,79070.0,100.8165,100.9178,100.8165,100.9093,79070.0
2017-11-16 12:30:00,119.51,119.52,119.49,119.51,6401.0,100.9178,100.9262,100.9009,100.9178,6401.0
2017-11-16 12:35:00,119.5,119.52,119.48,119.48,5893.0,100.9093,100.9262,100.8924,100.8924,5893.0
2017-11-16 12:40:00,119.48,119.48,119.44,119.45,3168.0,100.8924,100.8924,100.8587,100.8671,3168.0
2017-11-16 12:45:00,119.46,119.48,119.46,119.48,3475.0,100.8756,100.8924,100.8756,100.8924,3475.0
2017-11-16 12:50:00,119.48,119.52,119.48,119.5,10586.0,100.8924,100.9262,100.8924,100.9093,10586.0
2017-11-16 12:55:00,119.51,119.51,119.48,119.48,2214.0,100.9178,100.9178,100.8924,100.8924,2214.0
2017-11-16 13:00:00,119.49,119.55,119.49,119.54,4277.0,100.9009,100.9516,100.9009,100.9431,4277.0
2017-11-16 13:05:00,119.55,119.55,119.53,119.55,2901.0,100.9516,100.9516,100.9347,100.9516,2901.0
2017-11-16 13:10:00,119.55,119.55,119.52,119.52,4476.0,100.9516,100.9516,100.9262,100.9262,4476.0
2017-11-16 13:15:00,119.52,119.54,119.52,119.52,2483.0,100.9262,100.9431,100.9262,100.9262,2483.0
2017-11-16 13:20:00,119.53,119.55,119.5,119.51,10873.0,100.9347,100.9516,100.9093,100.9178,10873.0
2017-11-16 13:25:00,119.51,119.53,119.45,119.47,18703.0,100.9178,100.9347,100.8671,100.884,18703.0
2017-11-16 13:30:00,119.47,119.52,119.47,119.51,14568.0,100.884,100.9262,100.884,100.9178,14568.0
2017-11-16 13:35:00,119.52,119.53,119.49,119.5,17603.0,100.9262,100.9347,100.9009,100.9093,17603.0
2017-11-16 13:40:00,119.49,119.52,119.48,119.52,18700.0,100.9009,100.9262,100.8924,100.9262,18700.0
2017-11-16 13:45:00,119.52,119.52,119.47,119.51,19811.0,100.9262,100.9262,100.884,100.9178,19811.0
2017-11-16 13:50:00,119.51,119.54,119.49,119.52,25217.0,100.9178,100.9431,100.9009,100.9262,25217.0
2017-11-16 13:55:00,119.52,119.53,119.51,119.53,5622.0,100.9262,100.9347,100.9178,100.9347,5622.0
2017-11-16 14:00:00,119.53,119.57,119.53,119.57,4360.0,100.9347,100.9684,100.9347,100.9684,4360.0
2017-11-16 14:05:00,119.57,119.59,119.55,119.58,17459.0,100.9684,100.9853,100.9516,100.9769,17459.0
2017-11-16 14:10:00,119.58,119.63,119.58,119.62,18786.0,100.9769,101.0191,100.9769,101.0107,18786.0
2017-11-16 14:15:00,119.63,119.64,119.58,119.59,15362.0,101.0191,101.0276,100.9769,100.9853,15362.0
2017-11-16 14:20:00,119.59,119.61,119.59,119.6,18584.0,100.9853,101.0022,100.9853,100.9938,18584.0
2017-11-16 14:25:00,119.6,119.6,119.54,119.56,53917.0,100.9938,100.9938,100.9431,100.96,53917.0
2017-11-16 14:30:00,119.55,119.58,119.54,119.57,16148.0,100.9516,100.9769,100.9431,100.9684,16148.0
2017-11-16 14:35:00,119.57,119.63,119.57,119.62,28225.0,100.9684,101.0191,100.9684,101.0107,28225.0
2017-11-16 14:40:00,119.62,119.62,119.57,119.59,18923.0,101.0107,101.0107,100.9684,100.9853,18923.0
2017-11-16 14:45:00,119.59,119.6,119.55,119.57,11350.0,100.9853,100.9938,100.9516,100.9684,11350.0
2017-11-16 14:50:00,119.56,119.56,119.52,119.53,14528.0,100.96,100.96,100.9262,100.9347,14528.0
2017-11-16 14:55:00,119.53,119.55,119.49,119.5,16593.0,100.9347,100.9516,100.9009,100.9093,16593.0
2017-11-16 15:00:00,119.5,119.5,119.46,119.47,23583.0,100.9093,100.9093,100.8756,100.884,23583.0
2017-11-16 15:05:00,119.47,119.48,119.45,119.48,25962.0,100.884,100.8924,100.8671,100.8924,25962.0
2017-11-16 15:10:00,119.47,119.48,119.45,119.48,31985.0,100.884,100.8924,100.8671,100.8924,31985.0
2017-11-16 15:15:00,119.48,119.48,119.43,119.45,33930.0,100.8924,100.8924,100.8502,100.8671,33930.0
2017-11-16 15:20:00,119.44,119.47,119.43,119.47,29869.0,100.8587,100.884,100.8502,100.884,29869.0
2017-11-16 15:25:00,119.47,119.5,119.46,119.48,32757.0,100.884,100.9093,100.8756,100.8924,32757.0
2017-11-16 15:30:00,119.47,119.47,119.42,119.45,33482.0,100.884,100.884,100.8418,100.8671,33482.0
2017-11-16 15:35:00,119.45,119.45,119.4,119.42,37730.0,100.8671,100.8671,100.8249,100.8418,37730.0
2017-11-16 15:40:00,119.42,119.46,119.4,119.42,79769.0,100.8418,100.8756,100.8249,100.8418,79769.0
2017-11-16 15:45:00,119.42,119.42,119.38,119.4,43587.0,100.8418,100.8418,100.808,100.8249,43587.0
2017-11-16 15:50:00,119.4,119.41,119.35,119.39,59279.0,100.8249,100.8333,100.7827,100.8165,59279.0
2017-11-16 15:55:00,119.39,119.4,119.34,119.4,101578.0,100.8165,100.8249,100.7742,100.8249,101578.0
2017-11-17 09:30:00,119.23,119.3,119.19,119.25,150864.0,100.6813,100.7405,100.6476,100.6982,150864.0
2017-11-17 09:35:00,119.29,119.38,119.28,119.31,20777.0,100.732,100.808,100.7236,100.7489,20777.0
2017-11-17 09:40:00,119.31,119.31,119.22,119.23,5655.0,100.7489,100.7489,100.6729,100.6813,5655.0
2017-11-17 09:45:00,119.23,119.29,119.13,119.29,16530.0,100.6813,100.732,100.5969,100.732,16530.0
2017-11-17 09:50:00,119.3,119.35,119.3,119.33,7356.0,100.7405,100.7827,100.7405,100.7658,7356.0
2017-11-17 09:55:00,119.33,119.36,119.3,119.35,9220.0,100.7658,100.7911,100.7405,100.7827,9220.0
2017-11-17 10:00:00,119.34,119.35,119.29,119.35,17974.0,100.7742,100.7827,100.732,100.7827,17974.0
2017-11-17 10:05:00,119.34,119.41,119.34,119.36,10394.0,100.7742,100.8333,100.7742,100.7911,10394.0
2017-11-17 10:10:00,119.36,119.36,119.25,119.27,16237.0,100.7911,100.7911,100.6982,100.7151,16237.0
2017-11-17 10:15:00,119.26,119.28,119.2,119.27,19438.0,100.7067,100.7236,100.656,100.7151,19438.0
2017-11-17 10:20:00,119.27,119.33,119.26,119.32,14206.0,100.7151,100.7658,100.7067,100.7573,14206.0
2017-11-17 10:25:00,119.3,119.31,119.27,119.31,13277.0,100.7405,100.7489,100.7151,100.7489,13277.0
2017-11-17 10:30:00,119.31,119.32,119.24,119.29,23424.0,100.7489,100.7573,100.6898,100.732,23424.0
2017-11-17 10:35:00,119.3,119.32,119.28,119.28,5608.0,100.7405,100.7573,100.7236,100.7236,5608.0
2017-11-17 10:40:00,119.29,119.32,119.27,119.31,15632.0,100.732,100.7573,100.7151,100.7489,15632.0
2017-11-17 10:45:00,119.31,119.32,119.28,119.31,8918.0,100.7489,100.7573,100.7236,100.7489,8918.0
2017-11-17 10:50:00,119.31,119.4,119.31,119.36,9498.0,100.7489,100.8249,100.7489,100.7911,9498.0
2017-11-17 10:55:00,119.35,119.37,119.33,119.33,19025.0,100.7827,100.7996,100.7658,100.7658,19025.0
2017-11-17 11:00:00,119.33,119.34,119.3,119.34,16355.0,100.7658,100.7742,100.7405,100.7742,16355.0
2017-11-17 11:05:00,119.33,119.33,119.28,119.3,6414.0,100.7658,100.7658,100.7236,100.7405,6414.0
2017-11-17 11:10:00,119.29,119.31,119.25,119.31,15756.0,100.732,100.7489,100.6982,100.7489,15756.0
2017-11-17 11:15:00,119.3,119.33,119.29,119.3,3055.0,100.7405,100.7658,100.732,100.7405,3055.0
2017-11-17 11:20:00,119.31,119.36,119.29,119.32,13646.0,100.7489,100.7911,100.732,100.7573,13646.0
2017-11-17 11:25:00,119.32,119.33,119.29,119.31,4841.0,100.7573,100.7658,100.732,100.7489,4841.0
2017-11-17 11:30:00,119.33,119.34,119.3,119.33,6827.0,100.7658,100.7742,100.7405,100.7658,6827.0
2017-11-17 11:35:00,119.32,119.32,119.28,119.31,41619.0,100.7573,100.7573,100.7236,100.7489,41619.0
2017-11-17 11:40:00,119.3,119.4,119.3,119.4,28257.0,100.7405,100.8249,100.7405,100.8249,28257.0
2017-11-17 11:45:00,119.39,119.44,119.39,119.42,6657.0,100.8165,100.8587,100.8165,100.8418,6657.0
2017-11-17 11:50:00,119.42,119.43,119.39,119.41,4462.0,100.8418,100.8502,100.8165,100.8333,4462.0
2017-11-17 11:55:00,119.41,119.42,119.38,119.42,6650.0,100.8333,100.8418,100.808,100.8418,6650.0
2017-11-17 12:00:00,119.41,119.41,119.35,119.36,4717.0,100.8333,100.8333,100.7827,100.7911,4717.0
2017-11-17 12:05:00,119.36,119.42,119.36,119.41,6864.0,100.7911,100.8418,100.7911,100.8333,6864.0
2017-11-17 12:10:00,119.4,119.41,119.38,119.41,4625.0,100.8249,100.8333,100.808,100.8333,4625.0
2017-11-17 12:15:00,119.41,119.44,119.41,119.44,5226.0,100.8333,100.8587,100.8333,100.8587,5226.0
2017-11-17 12:20:00,119.46,119.46,119.42,119.43,4246.0,100.8756,100.8756,100.8418,100.8502,4246.0
2017-11-17 12:25:00,119.43,119.47,119.43,119.47,9544.0,100.8502,100.884,100.8502,100.884,9544.0
2017-11-17 12:30:00,119.47,119.47,119.41,119.44,3904.0,100.884,100.884,100.8333,100.8587,3904.0
2017-11-17 12:35:00,119.44,119.47,119.43,119.47,39519.0,100.8587,100.884,100.8502,100.884,39519.0
2017-11-17 12:40:00,119.47,119.48,119.43,119.46,10881.0,100.884,100.8924,100.8502,100.8756,10881.0
2017-11-17 12:45:00,119.48,119.48,119.42,119.44,3482.0,100.8924,100.8924,100.8418,100.8587,3482.0
2017-11-17 12:50:00,119.46,119.46,119.42,119.43,23107.0,100.8756,100.8756,100.8418,100.8502,23107.0
2017-11-17 12:55:00,119.43,119.47,119.43,119.46,2510.0,100.8502,100.884,100.8502,100.8756,2510.0
2017-11-17 13:00:00,119.46,119.48,119.43,119.47,10054.0,100.8756,100.8924,100.8502,100.884,10054.0
2017-11-17 13:05:00,119.47,119.48,119.39,119.4,8157.0,100.884,100.8924,100.8165,100.8249,8157.0
2017-11-17 13:10:00,119.4,119.43,119.39,119.43,4609.0,100.8249,100.8502,100.8165,100.8502,4609.0
2017-11-17 13:15:00,119.42,119.43,119.4,119.41,41818.0,100.8418,100.8502,100.8249,100.8333,41818.0
2017-11-17 13:20:00,119.4,119.43,119.39,119.4,7829.0,100.8249,100.8502,100.8165,100.8249,7829.0
2017-11-17 13:25:00,119.39,119.42,119.37,119.41,4081.0,100.8165,100.8418,100.7996,100.8333,4081.0
2017-11-17 13:30:00,119.42,119.43,119.38,119.41,46178.0,100.8418,100.8502,100.808,100.8333,46178.0
2017-11-17 13:35:00,119.41,119.46,119.4,119.46,9566.0,100.8333,100.8756,100.8249,100.8756,9566.0
2017-11-17 13:40:00,119.46,119.47,119.45,119.46,4496.0,100.8756,100.884,100.8671,100.8756,4496.0
2017-11-17 13:45:00,119.46,119.46,119.44,119.46,12497.0,100.8756,100.8756,100.8587,100.8756,12497.0
2017-11-17 13:50:00,119.47,119.48,119.46,119.47,9680.0,100.884,100.8924,100.8756,100.884,9680.0
2017-11-17 13:55:00,119.46,119.46,119.43,119.45,11555.0,100.8756,100.8756,100.8502,100.8671,11555.0
2017-11-17 14:00:00,119.45,119.46,119.44,119.46,5215.0,100.8671,100.8756,100.8587,100.8756,5215.0
2017-11-17 14:05:00,119.45,119.47,119.43,119.47,8434.0,100.8671,100.884,100.8502,100.884,8434.0
2017-11-17 14:10:00,119.47,119.49,119.46,119.47,32627.0,100.884,100.9009,100.8756,100.884,32627.0
2017-11-17 14:15:00,119.47,119.47,119.43,119.44,10824.0,100.884,100.884,100.8502,100.8587,10824.0
2017-11-17 14:20:00,119.44,119.44,119.42,119.43,6989.0,100.8587,100.8587,100.8418,100.8502,6989.0
2017-11-17 14:25:00,119.42,119.45,119.4,119.44,16302.0,100.8418,100.8671,100.8249,100.8587,16302.0
2017-11-17 14:30:00,119.44,119.45,119.42,119.42,5969.0,100.8587,100.8671,100.8418,100.8418,5969.0
2017-11-17 14:35:00,119.42,119.43,119.39,119.4,9023.0,100.8418,100.8502,100.8165,100.8249,9023.0
2017-11-17 14:40:00,119.4,119.43,119.37,119.42,19828.0,100.8249,100.8502,100.7996,100.8418,19828.0
2017-11-17 14:45:00,119.42,119.42,119.39,119.42,8015.0,100.8418,100.8418,100.8165,100.8418,8015.0
2017-11-17 14:50:00,119.42,119.45,119.41,119.45,19922.0,100.8418,100.8671,100.8333,100.8671,19922.0
2017-11-17 14:55:00,119.44,119.47,119.44,119.47,11028.0,100.8587,100.884,100.8587,100.884,11028.0
2017-11-17 15:00:00,119.45,119.47,119.41,119.42,21311.0,100.8671,100.884,100.8333,100.8418,21311.0
2017-11-17 15:05:00,119.42,119.44,119.41,119.44,49378.0,100.8418,100.8587,100.8333,100.8587,49378.0
2017-11-17 15:10:00,119.44,119.44,119.42,119.43,10901.0,100.8587,100.8587,100.8418,100.8502,10901.0
2017-11-17 15:15:00,119.43,119.43,119.37,119.39,11731.0,100.8502,100.8502,100.7996,100.8165,11731.0
2017-11-17 15:20:00,119.39,119.39,119.36,119.37,2876.0,100.8165,100.8165,100.7911,100.7996,2876.0
2017-11-17 15:25:00,119.37,119.39,119.35,119.36,8845.0,100.7996,100.8165,100.7827,100.7911,8845.0
2017-11-17 15:30:00,119.36,119.39,119.35,119.36,6955.0,100.7911,100.8165,100.7827,100.7911,6955.0
2017-11-17 15:35:00,119.35,119.41,119.35,119.4,28620.0,100.7827,100.8333,100.7827,100.8249,28620.0
2017-11-17 15:40:00,119.42,119.42,119.35,119.36,9341.0,100.8418,100.8418,100.7827,100.7911,9341.0
2017-11-17 15:45:00,119.35,119.36,119.28,119.33,23336.0,100.7827,100.7911,100.7236,100.7658,23336.0
2017-11-17 15:50:00,119.33,119.39,119.33,119.36,12516.0,100.7658,100.8165,100.7658,100.7911,12516.0
2017-11-17 15:55:00,119.37,119.38,119.3,119.31,46498.0,100.7996,100.808,100.7405,100.7489,46498.0
2017-11-20 09:30:00,119.4,119.45,119.22,119.31,54716.0,100.8249,100.8671,100.6729,100.7489,54716.0
2017-11-20 09:35:00,119.32,119.34,119.28,119.31,26958.0,100.7573,100.7742,100.7236,100.7489,26958.0
2017-11-20 09:40:00,119.3,119.32,119.17,119.2,21492.0,100.7405,100.7573,100.6307,100.656,21492.0
2017-11-20 09:45:00,119.2,119.27,119.19,119.22,23294.0,100.656,100.7151,100.6476,100.6729,23294.0
2017-11-20 09:50:00,119.24,119.24,119.16,119.17,13292.0,100.6898,100.6898,100.6222,100.6307,13292.0
2017-11-20 09:55:00,119.17,119.29,119.16,119.26,22252.0,100.6307,100.732,100.6222,100.7067,22252.0
2017-11-20 10:00:00,119.27,119.27,119.2,119.21,5242.0,100.7151,100.7151,100.656,100.6645,5242.0
2017-11-20 10:05:00,119.22,119.27,119.2,119.27,14328.0,100.6729,100.7151,100.656,100.7151,14328.0
2017-11-20 10:10:00,119.27,119.28,119.21,119.23,7224.0,100.7151,100.7236,100.6645,100.6813,7224.0
2017-11-20 10:15:00,119.23,119.26,119.21,119.24,6273.0,100.6813,100.7067,100.6645,100.6898,6273.0
2017-11-20 10:20:00,119.24,119.33,119.24,119.31,18473.0,100.6898,100.7658,100.6898,100.7489,18473.0
2017-11-20 10:25:00,119.31,119.32,119.28,119.28,3032.0,100.7489,100.7573,100.7236,100.7236,3032.0
2017-11-20 10:30:00,119.28,119.31,119.26,119.26,3136.0,100.7236,100.7489,100.7067,100.7067,3136.0
2017-11-20 10:35:00,119.26,119.3,119.26,119.28,4061.0,100.7067,100.7405,100.7067,100.7236,4061.0
2017-11-20 10:40:00,119.28,119.3,119.26,119.27,6407.0,100.7236,100.7405,100.7067,100.7151,6407.0
2017-11-20 10:45:00,119.28,119.3,119.27,119.3,1826.0,100.7236,100.7405,100.7151,100.7405,1826.0
2017-11-20 10:50:00,119.3,119.36,119.29,119.34,8059.0,100.7405,100.7911,100.732,100.7742,8059.0
2017-11-20 10:55:00,119.35,119.38,119.33,119.38,5506.0,100.7827,100.808,100.7658,100.808,5506.0
2017-11-20 11:00:00,119.37,119.38,119.33,119.35,37194.0,100.7996,100.808,100.7658,100.7827,37194.0
2017-11-20 11:05:00,119.35,119.35,119.32,119.34,9042.0,100.7827,100.7827,100.7573,100.7742,9042.0
2017-11-20 11:10:00,119.36,119.4,119.36,119.38,12620.0,100.7911,100.8249,100.7911,100.808,12620.0
2017-11-20 11:15:00,119.39,119.42,119.37,119.38,9241.0,100.8165,100.8418,100.7996,100.808,9241.0
2017-11-20 11:20:00,119.38,119.41,119.35,119.35,5413.0,100.808,100.8333,100.7827,100.7827,5413.0
2017-11-20 11:25:00,119.34,119.36,119.33,119.34,7520.0,100.7742,100.7911,100.7658,100.7742,7520.0
2017-11-20 11:30:00,119.35,119.35,119.31,119.34,7414.0,100.7827,100.7827,100.7489,100.7742,7414.0
2017-11-20 11:35:00,119.33,119.35,119.32,119.33,16049.0,100.7658,100.7827,100.7573,100.7658,16049.0
2017-11-20 11:40:00,119.33,119.38,119.33,119.36,33364.0,100.7658,100.808,100.7658,100.7911,33364.0
2017-11-20 11:45:00,119.36,119.38,119.35,119.36,1631.0,100.7911,100.808,100.7827,100.7911,1631.0
2017-11-20 11:50:00,119.37,119.37,119.33,119.35,37500.0,100.7996,100.7996,100.7658,100.7827,37500.0
2017-11-20 11:55:00,119.36,119.38,119.35,119.37,5625.0,100.7911,100.808,100.7827,100.7996,5625.0
2017-11-20 12:00:00,119.38,119.4,119.37,119.38,5082.0,100.808,100.8249,100.7996,100.808,5082.0
2017-11-20 12:05:00,119.38,119.4,119.36,119.37,9101.0,100.808,100.8249,100.7911,100.7996,9101.0
2017-11-20 12:10:00,119.36,119.37,119.34,119.36,5971.0,100.7911,100.7996,100.7742,100.7911,5971.0
2017-11-20 12:15:00,119.35,119.35,119.32,119.33,11064.0,100.7827,100.7827,100.7573,100.7658,11064.0
2017-11-20 12:20:00,119.34,119.35,119.3,119.32,9591.0,100.7742,100.7827,100.7405,100.7573,9591.0
2017-11-20 12:25:00,119.32,119.35,119.32,119.34,3798.0,100.7573,100.7827,100.7573,100.7742,3798.0
2017-11-20 12:30:00,119.36,119.36,119.33,119.36,3327.0,100.7911,100.7911,100.7658,100.7911,3327.0
2017-11-20 12:35:00,119.35,119.39,119.35,119.37,1067.0,100.7827,100.8165,100.7827,100.7996,1067.0
2017-11-20 12:40:00,119.4,119.41,119.37,119.4,5252.0,100.8249,100.8333,100.7996,100.8249,5252.0
2017-11-20 12:45:00,119.38,119.41,119.38,119.41,15588.0,100.808,100.8333,100.808,100.8333,15588.0
2017-11-20 12:50:00,119.4,119.41,119.39,119.4,5023.0,100.8249,100.8333,100.8165,100.8249,5023.0
2017-11-20 12:55:00,119.4,119.41,119.39,119.41,16161.0,100.8249,100.8333,100.8165,100.8333,16161.0
2017-11-20 13:00:00,119.4,119.4,119.38,119.38,400.0,100.8249,100.8249,100.808,100.808,400.0
2017-11-20 13:05:00,119.39,119.4,119.38,119.38,1115.0,100.8165,100.8249,100.808,100.808,1115.0
2017-11-20 13:10:00,119.38,119.4,119.37,119.38,5811.0,100.808,100.8249,100.7996,100.808,5811.0
2017-11-20 13:15:00,119.39,119.45,119.38,119.44,7728.0,100.8165,100.8671,100.808,100.8587,7728.0
2017-11-20 13:20:00,119.44,119.46,119.43,119.44,8065.0,100.8587,100.8756,100.8502,100.8587,8065.0
2017-11-20 13:25:00,119.45,119.47,119.44,119.47,14270.0,100.8671,100.884,100.8587,100.884,14270.0
2017-11-20 13:30:00,119.47,119.47,119.41,119.42,11262.0,100.884,100.884,100.8333,100.8418,11262.0
2017-11-20 13:35:00,119.42,119.43,119.41,119.42,5429.0,100.8418,100.8502,100.8333,100.8418,5429.0
2017-11-20 13:40:00,119.43,119.45,119.42,119.44,5229.0,100.8502,100.8671,100.8418,100.8587,5229.0
2017-11-20 13:45:00,119.43,119.46,119.43,119.45,9289.0,100.8502,100.8756,100.8502,100.8671,9289.0
2017-11-20 13:50:00,119.45,119.47,119.44,119.46,6960.0,100.8671,100.884,100.8587,100.8756,6960.0
2017-11-20 13:55:00,119.47,119.49,119.47,119.49,9764.0,100.884,100.9009,100.884,100.9009,9764.0
2017-11-20 14:00:00,119.49,119.5,119.45,119.47,15948.0,100.9009,100.9093,100.8671,100.884,15948.0
2017-11-20 14:05:00,119.47,119.52,119.46,119.52,4362.0,100.884,100.9262,100.8756,100.9262,4362.0
2017-11-20 14:10:00,119.51,119.52,119.48,119.52,10534.0,100.9178,100.9262,100.8924,100.9262,10534.0
2017-11-20 14:15:00,119.52,119.54,119.51,119.53,13992.0,100.9262,100.9431,100.9178,100.9347,13992.0
2017-11-20 14:20:00,119.53,119.53,119.5,119.5,59762.0,100.9347,100.9347,100.9093,100.9093,59762.0
2017-11-20 14:25:00,119.5,119.55,119.5,119.54,24433.0,100.9093,100.9516,100.9093,100.9431,24433.0
2017-11-20 14:30:00,119.54,119.55,119.53,119.54,8578.0,100.9431,100.9516,100.9347,100.9431,8578.0
2017-11-20 14:35:00,119.54,119.56,119.53,119.56,8847.0,100.9431,100.96,100.9347,100.96,8847.0
2017-11-20 14:40:00,119.55,119.57,119.53,119.55,8858.0,100.9516,100.9684,100.9347,100.9516,8858.0
2017-11-20 14:45:00,119.55,119.55,119.52,119.54,11570.0,100.9516,100.9516,100.9262,100.9431,11570.0
2017-11-20 14:50:00,119.54,119.55,119.53,119.54,18367.0,100.9431,100.9516,100.9347,100.9431,18367.0
2017-11-20 14:55:00,119.54,119.55,119.51,119.52,6903.0,100.9431,100.9516,100.9178,100.9262,6903.0
2017-11-20 15:00:00,119.52,119.55,119.51,119.55,18759.0,100.9262,100.9516,100.9178,100.9516,18759.0
2017-11-20 15:05:00,119.55,119.56,119.5,119.51,10022.0,100.9516,100.96,100.9093,100.9178,10022.0
2017-11-20 15:10:00,119.51,119.51,119.45,119.48,19793.0,100.9178,100.9178,100.8671,100.8924,19793.0
2017-11-20 15:15:00,119.46,119.47,119.45,119.46,5810.0,100.8756,100.884,100.8671,100.8756,5810.0
2017-11-20 15:20:00,119.46,119.46,119.44,119.44,3676.0,100.8756,100.8756,100.8587,100.8587,3676.0
2017-11-20 15:25:00,119.43,119.46,119.42,119.45,47563.0,100.8502,100.8756,100.8418,100.8671,47563.0
2017-11-20 15:30:00,119.44,119.44,119.4,119.41,8903.0,100.8587,100.8587,100.8249,100.8333,8903.0
2017-11-20 15:35:00,119.41,119.44,119.4,119.44,23148.0,100.8333,100.8587,100.8249,100.8587,23148.0
2017-11-20 15:40:00,119.43,119.44,119.41,119.41,12793.0,100.8502,100.8587,100.8333,100.8333,12793.0
2017-11-20 15:45:00,119.41,119.42,119.4,119.42,33223.0,100.8333,100.8418,100.8249,100.8418,33223.0
2017-11-20 15:50:00,119.41,119.43,119.39,119.42,73955.0,100.8333,100.8502,100.8165,100.8418,73955.0
2017-11-20 15:55:00,119.42,119.45,119.41,119.42,179423.0,100.8418,100.8671,100.8333,100.8418,179423.0
2017-11-21 09:30:00,119.86,119.9,119.82,119.86,37049.0,101.2133,101.2471,101.1796,101.2133,37049.0
2017-11-21 09:35:00,119.86,119.93,119.82,119.88,54328.0,101.2133,101.2724,101.1796,101.2302,54328.0
2017-11-21 09:40:00,119.93,119.96,119.91,119.93,20272.0,101.2724,101.2978,101.2556,101.2724,20272.0
2017-11-21 09:45:00,119.94,120.0,119.94,119.98,15265.0,101.2809,101.3316,101.2809,101.3147,15265.0
2017-11-21 09:50:00,119.99,120.0,119.91,119.93,40450.0,101.3231,101.3316,101.2556,101.2724,40450.0
2017-11-21 09:55:00,119.93,119.94,119.87,119.9,17003.0,101.2724,101.2809,101.2218,101.2471,17003.0
2017-11-21 10:00:00,119.9,119.91,119.87,119.88,17792.0,101.2471,101.2556,101.2218,101.2302,17792.0
2017-11-21 10:05:00,119.9,119.92,119.88,119.9,6688.0,101.2471,101.264,101.2302,101.2471,6688.0
2017-11-21 10:10:00,119.91,119.96,119.88,119.95,14229.0,101.2556,101.2978,101.2302,101.2893,14229.0
2017-11-21 10:15:00,119.94,119.99,119.94,119.97,6891.0,101.2809,101.3231,101.2809,101.3062,6891.0
2017-11-21 10:20:00,119.98,120.0,119.97,119.97,3598.0,101.3147,101.3316,101.3062,101.3062,3598.0
2017-11-21 10:25:00,119.97,120.01,119.95,120.01,11828.0,101.3062,101.34,101.2893,101.34,11828.0
2017-11-21 10:30:00,120.02,120.03,119.97,120.02,14993.0,101.3484,101.3569,101.3062,101.3484,14993.0
2017-11-21 10:35:00,120.02,120.05,120.0,120.03,51296.0,101.3484,101.3738,101.3316,101.3569,51296.0
2017-11-21 10:40:00,120.03,120.05,120.01,120.04,6563.0,101.3569,101.3738,101.34,101.3653,6563.0
2017-11-21 10:45:00,120.05,120.07,120.04,120.06,6930.0,101.3738,101.3907,101.3653,101.3822,6930.0
2017-11-21 10:50:00,120.06,120.07,120.02,120.03,15093.0,101.3822,101.3907,101.3484,101.3569,15093.0
2017-11-21 10:55:00,120.02,120.06,120.01,120.02,6504.0,101.3484,101.3822,101.34,101.3484,6504.0
2017-11-21 11:00:00,120.04,120.04,120.0,120.01,6263.0,101.3653,101.3653,101.3316,101.34,6263.0
2017-11-21 11:05:00,120.02,120.03,120.0,120.03,13607.0,101.3484,101.3569,101.3316,101.3569,13607.0
2017-11-21 11:10:00,120.03,120.05,119.96,119.97,13314.0,101.3569,101.3738,101.2978,101.3062,13314.0
2017-11-21 11:15:00,119.95,119.96,119.91,119.93,9949.0,101.2893,101.2978,101.2556,101.2724,9949.0
2017-11-21 11:20:00,119.95,119.95,119.91,119.91,6639.0,101.2893,101.2893,101.2556,101.2556,6639.0
2017-11-21 11:25:00,119.92,119.94,119.91,119.91,12908.0,101.264,101.2809,101.2556,101.2556,12908.0
2017-11-21 11:30:00,119.91,119.97,119.91,119.96,49896.0,101.2556,101.3062,101.2556,101.2978,49896.0
2017-11-21 11:35:00,119.96,119.99,119.95,119.98,25429.0,101.2978,101.3231,101.2893,101.3147,25429.0
2017-11-21 11:40:00,119.98,119.99,119.93,119.95,25410.0,101.3147,101.3231,101.2724,101.2893,25410.0
2017-11-21 11:45:00,119.94,119.97,119.93,119.97,13190.0,101.2809,101.3062,101.2724,101.3062,13190.0
2017-11-21 11:50:00,119.96,119.96,119.93,119.96,8657.0,101.2978,101.2978,101.2724,101.2978,8657.0
2017-11-21 11:55:00,119.98,120.0,119.96,119.96,7529.0,101.3147,101.3316,101.2978,101.2978,7529.0
2017-11-21 12:00:00,119.96,119.99,119.96,119.98,9982.0,101.2978,101.3231,101.2978,101.3147,9982.0
2017-11-21 12:05:00,119.97,119.99,119.96,119.96,12116.0,101.3062,101.3231,101.2978,101.2978,12116.0
2017-11-21 12:10:00,119.97,119.98,119.96,119.97,6715.0,101.3062,101.3147,101.2978,101.3062,6715.0
2017-11-21 12:15:00,119.98,119.98,119.96,119.97,10638.0,101.3147,101.3147,101.2978,101.3062,10638.0
2017-11-21 12:20:00,119.96,119.96,119.94,119.95,3721.0,101.2978,101.2978,101.2809,101.2893,3721.0
2017-11-21 12:25:00,119.95,119.96,119.93,119.93,4813.0,101.2893,101.2978,101.2724,101.2724,4813.0
2017-11-21 12:30:00,119.94,119.96,119.94,119.95,11633.0,101.2809,101.2978,101.2809,101.2893,11633.0
2017-11-21 12:35:00,119.96,119.98,119.95,119.96,3148.0,101.2978,101.3147,101.2893,101.2978,3148.0
2017-11-21 12:40:00,119.96,119.96,119.93,119.95,3361.0,101.2978,101.2978,101.2724,101.2893,3361.0
2017-11-21 12:45:00,119.95,119.96,119.94,119.94,11425.0,101.2893,101.2978,101.2809,101.2809,11425.0
2017-11-21 12:50:00,119.93,119.95,119.92,119.93,7866.0,101.2724,101.2893,101.264,101.2724,7866.0
2017-11-21 12:55:00,119.93,119.97,119.93,119.94,17733.0,101.2724,101.3062,101.2724,101.2809,17733.0
2017-11-21 13:00:00,119.94,119.97,119.93,119.96,8355.0,101.2809,101.3062,101.2724,101.2978,8355.0
2017-11-21 13:05:00,119.96,119.96,119.93,119.93,9662.0,101.2978,101.2978,101.2724,101.2724,9662.0
2017-11-21 13:10:00,119.93,119.93,119.9,119.9,6873.0,101.2724,101.2724,101.2471,101.2471,6873.0
2017-11-21 13:15:00,119.92,119.92,119.91,119.91,1853.0,101.264,101.264,101.2556,101.2556,1853.0
2017-11-21 13:20:00,119.92,119.94,119.92,119.92,12819.0,101.264,101.2809,101.264,101.264,12819.0
2017-11-21 13:25:00,119.94,119.95,119.93,119.95,9611.0,101.2809,101.2893,101.2724,101.2893,9611.0
2017-11-21 13:30:00,119.95,119.95,119.92,119.94,26954.0,101.2893,101.2893,101.264,101.2809,26954.0
2017-11-21 13:35:00,119.94,119.99,119.93,119.97,5058.0,101.2809,101.3231,101.2724,101.3062,5058.0
2017-11-21 13:40:00,119.96,119.99,119.96,119.97,13341.0,101.2978,101.3231,101.2978,101.3062,13341.0
2017-11-21 13:45:00,119.97,120.0,119.97,119.99,6497.0,101.3062,101.3316,101.3062,101.3231,6497.0
2017-11-21 13:50:00,120.0,120.02,119.97,120.01,39025.0,101.3316,101.3484,101.3062,101.34,39025.0
2017-11-21 13:55:00,120.0,120.0,119.95,119.95,8903.0,101.3316,101.3316,101.2893,101.2893,8903.0
2017-11-21 14:00:00,119.94,119.94,119.91,119.91,5121.0,101.2809,101.2809,101.2556,101.2556,5121.0
2017-11-21 14:05:00,119.92,119.93,119.9,119.93,39775.0,101.264,101.2724,101.2471,101.2724,39775.0
2017-11-21 14:10:00,119.94,119.98,119.91,119.94,62214.0,101.2809,101.3147,101.2556,101.2809,62214.0
2017-11-21 14:15:00,119.94,119.96,119.92,119.96,16415.0,101.2809,101.2978,101.264,101.2978,16415.0
2017-11-21 14:20:00,119.95,119.98,119.94,119.95,17538.0,101.2893,101.3147,101.2809,101.2893,17538.0
2017-11-21 14:25:00,119.95,119.96,119.93,119.94,23215.0,101.2893,101.2978,101.2724,101.2809,23215.0
2017-11-21 14:30:00,119.95,119.95,119.92,119.94,7269.0,101.2893,101.2893,101.264,101.2809,7269.0
2017-11-21 14:35:00,119.95,119.96,119.94,119.94,5157.0,101.2893,101.2978,101.2809,101.2809,5157.0
2017-11-21 14:40:00,119.94,119.95,119.92,119.93,11902.0,101.2809,101.2893,101.264,101.2724,11902.0
2017-11-21 14:45:00,119.93,119.96,119.92,119.95,7732.0,101.2724,101.2978,101.264,101.2893,7732.0
2017-11-21 14:50:00,119.96,119.97,119.95,119.96,22072.0,101.2978,101.3062,101.2893,101.2978,22072.0
2017-11-21 14:55:00,119.96,119.98,119.95,119.98,6643.0,101.2978,101.3147,101.2893,101.3147,6643.0
2017-11-21 15:00:00,119.98,120.0,119.94,119.94,12236.0,101.3147,101.3316,101.2809,101.2809,12236.0
2017-11-21 15:05:00,119.94,119.95,119.92,119.94,9727.0,101.2809,101.2893,101.264,101.2809,9727.0
2017-11-21 15:10:00,119.93,119.93,119.91,119.91,33834.0,101.2724,101.2724,101.2556,101.2556,33834.0
2017-11-21 15:15:00,119.92,119.93,119.89,119.9,17909.0,101.264,101.2724,101.2387,101.2471,17909.0
2017-11-21 15:20:00,119.9,119.92,119.88,119.91,61993.0,101.2471,101.264,101.2302,101.2556,61993.0
2017-11-21 15:25:00,119.92,119.94,119.9,119.92,21576.0,101.264,101.2809,101.2471,101.264,21576.0
2017-11-21 15:30:00,119.93,119.94,119.91,119.92,19823.0,101.2724,101.2809,101.2556,101.264,19823.0
2017-11-21 15:35:00,119.93,119.93,119.88,119.91,21437.0,101.2724,101.2724,101.2302,101.2556,21437.0
2017-11-21 15:40:00,119.91,119.94,119.9,119.93,11849.0,101.2556,101.2809,101.2471,101.2724,11849.0
2017-11-21 15:45:00,119.94,119.94,119.87,119.89,58078.0,101.2809,101.2809,101.2218,101.2387,58078.0
2017-11-21 15:50:00,119.89,119.91,119.85,119.85,26091.0,101.2387,101.2556,101.2049,101.2049,26091.0
2017-11-21 15:55:00,119.86,119.93,119.86,119.91,43486.0,101.2133,101.2724,101.2133,101.2556,43486.0
2017-11-22 09:30:00,119.96,119.99,119.92,119.96,243278.0,101.2978,101.3231,101.264,101.2978,243278.0
2017-11-22 09:35:00,119.96,119.99,119.94,119.99,67743.0,101.2978,101.3231,101.2809,101.3231,67743.0
2017-11-22 09:40:00,119.98,120.06,119.98,120.06,30435.0,101.3147,101.3822,101.3147,101.3822,30435.0
2017-11-22 09:45:00,120.07,120.12,120.07,120.12,18040.0,101.3907,101.4329,101.3907,101.4329,18040.0
2017-11-22 09:50:00,120.12,120.13,120.09,120.1,57284.0,101.4329,101.4413,101.4076,101.416,57284.0
2017-11-22 09:55:00,120.08,120.09,120.05,120.06,11121.0,101.3991,101.4076,101.3738,101.3822,11121.0
2017-11-22 10:00:00,120.06,120.07,120.04,120.04,6789.0,101.3822,101.3907,101.3653,101.3653,6789.0
2017-11-22 10:05:00,120.05,120.08,120.05,120.05,15441.0,101.3738,101.3991,101.3738,101.3738,15441.0
2017-11-22 10:10:00,120.03,120.06,119.98,120.05,18887.0,101.3569,101.3822,101.3147,101.3738,18887.0
2017-11-22 10:15:00,120.04,120.04,119.99,120.03,66295.0,101.3653,101.3653,101.3231,101.3569,66295.0
2017-11-22 10:20:00,120.02,120.02,119.97,119.98,37694.0,101.3484,101.3484,101.3062,101.3147,37694.0
2017-11-22 10:25:00,119.99,119.99,119.95,119.96,7980.0,101.3231,101.3231,101.2893,101.2978,7980.0
2017-11-22 10:30:00,119.95,119.95,119.9,119.91,7779.0,101.2893,101.2893,101.2471,101.2556,7779.0
2017-11-22 10:35:00,119.91,119.93,119.86,119.92,32459.0,101.2556,101.2724,101.2133,101.264,32459.0
2017-11-22 10:40:00,119.93,119.96,119.92,119.96,1959.0,101.2724,101.2978,101.264,101.2978,1959.0
2017-11-22 10:45:00,119.93,119.95,119.91,119.94,14208.0,101.2724,101.2893,101.2556,101.2809,14208.0
2017-11-22 10:50:00,119.93,119.94,119.92,119.93,3326.0,101.2724,101.2809,101.264,101.2724,3326.0
2017-11-22 10:55:00,119.94,119.98,119.93,119.98,6583.0,101.2809,101.3147,101.2724,101.3147,6583.0
2017-11-22 11:00:00,119.99,119.99,119.95,119.98,9740.0,101.3231,101.3231,101.2893,101.3147,9740.0
2017-11-22 11:05:00,119.98,120.0,119.96,119.96,8852.0,101.3147,101.3316,101.2978,101.2978,8852.0
2017-11-22 11:10:00,119.97,119.97,119.93,119.94,7426.0,101.3062,101.3062,101.2724,101.2809,7426.0
2017-11-22 11:15:00,119.95,119.95,119.89,119.89,4425.0,101.2893,101.2893,101.2387,101.2387,4425.0
2017-11-22 11:20:00,119.91,119.91,119.88,119.9,5485.0,101.2556,101.2556,101.2302,101.2471,5485.0
2017-11-22 11:25:00,119.88,119.89,119.84,119.85,8365.0,101.2302,101.2387,101.1964,101.2049,8365.0
2017-11-22 11:30:00,119.88,119.9,119.87,119.87,3528.0,101.2302,101.2471,101.2218,101.2218,3528.0
2017-11-22 11:35:00,119.88,119.9,119.87,119.9,1503.0,101.2302,101.2471,101.2218,101.2471,1503.0
2017-11-22 11:40:00,119.89,119.89,119.86,119.87,15276.0,101.2387,101.2387,101.2133,101.2218,15276.0
2017-11-22 11:45:00,119.88,119.89,119.87,119.88,5319.0,101.2302,101.2387,101.2218,101.2302,5319.0
2017-11-22 11:50:00,119.87,119.92,119.85,119.92,7720.0,101.2218,101.264,101.2049,101.264,7720.0
2017-11-22 11:55:00,119.92,119.92,119.89,119.91,2799.0,101.264,101.264,101.2387,101.2556,2799.0
2017-11-22 12:00:00,119.91,119.92,119.89,119.9,16460.0,101.2556,101.264,101.2387,101.2471,16460.0
2017-11-22 12:05:00,119.9,119.92,119.89,119.91,13279.0,101.2471,101.264,101.2387,101.2556,13279.0
2017-11-22 12:10:00,119.9,119.91,119.87,119.9,8211.0,101.2471,101.2556,101.2218,101.2471,8211.0
2017-11-22 12:15:00,119.9,119.9,119.85,119.86,6572.0,101.2471,101.2471,101.2049,101.2133,6572.0
2017-11-22 12:20:00,119.85,119.88,119.83,119.88,6990.0,101.2049,101.2302,101.188,101.2302,6990.0
2017-11-22 12:25:00,119.87,119.88,119.86,119.86,6419.0,101.2218,101.2302,101.2133,101.2133,6419.0
2017-11-22 12:30:00,119.85,119.86,119.83,119.85,9630.0,101.2049,101.2133,101.188,101.2049,9630.0
2017-11-22 12:35:00,119.85,119.87,119.85,119.86,8589.0,101.2049,101.2218,101.2049,101.2133,8589.0
2017-11-22 12:40:00,119.87,119.88,119.84,119.85,11161.0,101.2218,101.2302,101.1964,101.2049,11161.0
2017-11-22 12:45:00,119.84,119.86,119.83,119.86,5286.0,101.1964,101.2133,101.188,101.2133,5286.0
2017-11-22 12:50:00,119.83,119.88,119.83,119.87,9666.0,101.188,101.2302,101.188,101.2218,9666.0
2017-11-22 12:55:00,119.88,119.91,119.87,119.89,8136.0,101.2302,101.2556,101.2218,101.2387,8136.0
2017-11-22 13:00:00,119.89,119.9,119.88,119.89,5358.0,101.2387,101.2471,101.2302,101.2387,5358.0
2017-11-22 13:05:00,119.89,119.9,119.87,119.88,5538.0,101.2387,101.2471,101.2218,101.2302,5538.0
2017-11-22 13:10:00,119.88,119.9,119.88,119.89,12145.0,101.2302,101.2471,101.2302,101.2387,12145.0
2017-11-22 13:15:00,119.89,119.89,119.84,119.85,2899.0,101.2387,101.2387,101.1964,101.2049,2899.0
2017-11-22 13:20:00,119.85,119.85,119.79,119.84,14400.0,101.2049,101.2049,101.1542,101.1964,14400.0
2017-11-22 13:25:00,119.84,119.9,119.83,119.9,16164.0,101.1964,101.2471,101.188,101.2471,16164.0
2017-11-22 13:30:00,119.9,119.93,119.9,119.9,3149.0,101.2471,101.2724,101.2471,101.2471,3149.0
2017-11-22 13:35:00,119.91,119.92,119.89,119.91,4149.0,101.2556,101.264,101.2387,101.2556,4149.0
2017-11-22 13:40:00,119.9,119.91,119.89,119.9,2985.0,101.2471,101.2556,101.2387,101.2471,2985.0
2017-11-22 13:45:00,119.91,119.93,119.91,119.91,9236.0,101.2556,101.2724,101.2556,101.2556,9236.0
2017-11-22 13:50:00,119.91,119.92,119.9,119.91,3124.0,101.2556,101.264,101.2471,101.2556,3124.0
2017-11-22 13:55:00,119.91,119.95,119.91,119.93,23137.0,101.2556,101.2893,101.2556,101.2724,23137.0
2017-11-22 14:00:00,119.94,119.95,119.92,119.95,15309.0,101.2809,101.2893,101.264,101.2893,15309.0
2017-11-22 14:05:00,119.94,119.96,119.93,119.95,7114.0,101.2809,101.2978,101.2724,101.2893,7114.0
2017-11-22 14:10:00,119.96,120.0,119.95,119.98,26088.0,101.2978,101.3316,101.2893,101.3147,26088.0
2017-11-22 14:15:00,119.98,119.98,119.93,119.93,7871.0,101.3147,101.3147,101.2724,101.2724,7871.0
2017-11-22 14:20:00,119.94,119.95,119.93,119.93,7160.0,101.2809,101.2893,101.2724,101.2724,7160.0
2017-11-22 14:25:00,119.94,119.95,119.9,119.91,11309.0,101.2809,101.2893,101.2471,101.2556,11309.0
2017-11-22 14:30:00,119.9,119.93,119.9,119.93,38471.0,101.2471,101.2724,101.2471,101.2724,38471.0
2017-11-22 14:35:00,119.92,119.96,119.91,119.95,4774.0,101.264,101.2978,101.2556,101.2893,4774.0
2017-11-22 14:40:00,119.94,119.95,119.93,119.94,11181.0,101.2809,101.2893,101.2724,101.2809,11181.0
2017-11-22 14:45:00,119.95,119.95,119.91,119.92,5981.0,101.2893,101.2893,101.2556,101.264,5981.0
2017-11-22 14:50:00,119.93,119.93,119.91,119.92,17669.0,101.2724,101.2724,101.2556,101.264,17669.0
2017-11-22 14:55:00,119.93,119.93,119.9,119.9,9981.0,101.2724,101.2724,101.2471,101.2471,9981.0
2017-11-22 15:00:00,119.89,119.91,119.89,119.89,6155.0,101.2387,101.2556,101.2387,101.2387,6155.0
2017-11-22 15:05:00,119.89,119.91,119.89,119.9,5716.0,101.2387,101.2556,101.2387,101.2471,5716.0
2017-11-22 15:10:00,119.89,119.93,119.89,119.92,11220.0,101.2387,101.2724,101.2387,101.264,11220.0
2017-11-22 15:15:00,119.92,119.94,119.91,119.94,7623.0,101.264,101.2809,101.2556,101.2809,7623.0
2017-11-22 15:20:00,119.95,119.96,119.95,119.96,4160.0,101.2893,101.2978,101.2893,101.2978,4160.0
2017-11-22 15:25:00,119.95,119.97,119.94,119.97,5137.0,101.2893,101.3062,101.2809,101.3062,5137.0
2017-11-22 15:30:00,119.96,119.97,119.94,119.96,8846.0,101.2978,101.3062,101.2809,101.2978,8846.0
2017-11-22 15:35:00,119.97,120.0,119.97,119.99,12227.0,101.3062,101.3316,101.3062,101.3231,12227.0
2017-11-22 15:40:00,119.98,119.99,119.95,119.97,7201.0,101.3147,101.3231,101.2893,101.3062,7201.0
2017-11-22 15:45:00,119.96,119.97,119.94,119.94,14594.0,101.2978,101.3062,101.2809,101.2809,14594.0
2017-11-22 15:50:00,119.95,119.95,119.91,119.95,45880.0,101.2893,101.2893,101.2556,101.2893,45880.0
2017-11-22 15:55:00,119.94,119.95,119.86,119.87,48804.0,101.2809,101.2893,101.2133,101.2218,48804.0
2017-11-24 09:30:00,120.19,120.22,120.1,120.16,122390.0,101.492,101.5173,101.416,101.4667,122390.0
2017-11-24 09:35:00,120.15,120.15,120.09,120.09,54289.0,101.4582,101.4582,101.4076,101.4076,54289.0
2017-11-24 09:40:00,120.1,120.11,120.04,120.1,15868.0,101.416,101.4244,101.3653,101.416,15868.0
2017-11-24 09:45:00,120.09,120.11,120.07,120.08,4008.0,101.4076,101.4244,101.3907,101.3991,4008.0
2017-11-24 09:50:00,120.1,120.1,120.06,120.06,15145.0,101.416,101.416,101.3822,101.3822,15145.0
2017-11-24 09:55:00,120.05,120.05,120.01,120.03,32634.0,101.3738,101.3738,101.34,101.3569,32634.0
2017-11-24 10:00:00,120.03,120.04,119.95,119.98,36922.0,101.3569,101.3653,101.2893,101.3147,36922.0
2017-11-24 10:05:00,119.98,119.99,119.95,119.98,26683.0,101.3147,101.3231,101.2893,101.3147,26683.0
2017-11-24 10:10:00,119.98,120.02,119.96,120.01,30113.0,101.3147,101.3484,101.2978,101.34,30113.0
2017-11-24 10:15:00,120.01,120.02,120.0,120.01,23064.0,101.34,101.3484,101.3316,101.34,23064.0
2017-11-24 10:20:00,120.01,120.04,119.97,119.98,35995.0,101.34,101.3653,101.3062,101.3147,35995.0
2017-11-24 10:25:00,119.98,120.02,119.97,120.02,24364.0,101.3147,101.3484,101.3062,101.3484,24364.0
2017-11-24 10:30:00,120.02,120.03,120.0,120.02,32970.0,101.3484,101.3569,101.3316,101.3484,32970.0
2017-11-24 10:35:00,120.02,120.02,119.98,119.98,31359.0,101.3484,101.3484,101.3147,101.3147,31359.0
2017-11-24 10:40:00,119.98,120.01,119.96,119.98,27421.0,101.3147,101.34,101.2978,101.3147,27421.0
2017-11-24 10:45:00,119.98,119.99,119.94,119.95,25566.0,101.3147,101.3231,101.2809,101.2893,25566.0
2017-11-24 10:50:00,119.95,119.98,119.94,119.96,36950.0,101.2893,101.3147,101.2809,101.2978,36950.0
2017-11-24 10:55:00,119.96,119.98,119.95,119.97,34139.0,101.2978,101.3147,101.2893,101.3062,34139.0
2017-11-24 11:00:00,119.97,120.0,119.97,119.99,29459.0,101.3062,101.3316,101.3062,101.3231,29459.0
2017-11-24 11:05:00,119.99,120.01,119.97,119.98,24338.0,101.3231,101.34,101.3062,101.3147,24338.0
2017-11-24 11:10:00,120.0,120.01,119.98,120.01,5520.0,101.3316,101.34,101.3147,101.34,5520.0
2017-11-24 11:15:00,120.01,120.01,119.97,119.99,65449.0,101.34,101.34,101.3062,101.3231,65449.0
2017-11-24 11:20:00,119.99,120.01,119.97,119.97,66629.0,101.3231,101.34,101.3062,101.3062,66629.0
2017-11-24 11:25:00,119.98,119.99,119.97,119.97,13894.0,101.3147,101.3231,101.3062,101.3062,13894.0
2017-11-24 11:30:00,119.97,119.99,119.95,119.96,49964.0,101.3062,101.3231,101.2893,101.2978,49964.0
2017-11-24 11:35:00,119.96,119.99,119.95,119.98,17446.0,101.2978,101.3231,101.2893,101.3147,17446.0
2017-11-24 11:40:00,119.97,120.0,119.96,119.98,15298.0,101.3062,101.3316,101.2978,101.3147,15298.0
2017-11-24 11:45:00,119.98,120.0,119.96,119.97,17439.0,101.3147,101.3316,101.2978,101.3062,17439.0
2017-11-24 11:50:00,119.97,119.98,119.95,119.96,15778.0,101.3062,101.3147,101.2893,101.2978,15778.0
2017-11-24 11:55:00,119.95,119.99,119.95,119.98,26475.0,101.2893,101.3231,101.2893,101.3147,26475.0
2017-11-24 12:00:00,119.98,120.01,119.97,120.01,20954.0,101.3147,101.34,101.3062,101.34,20954.0
2017-11-24 12:05:00,120.0,120.01,119.97,119.98,15332.0,101.3316,101.34,101.3062,101.3147,15332.0
2017-11-24 12:10:00,119.98,120.0,119.97,119.98,15283.0,101.3147,101.3316,101.3062,101.3147,15283.0
2017-11-24 12:15:00,119.98,119.99,119.97,119.98,50439.0,101.3147,101.3231,101.3062,101.3147,50439.0
2017-11-24 12:20:00,119.98,119.99,119.95,119.96,22127.0,101.3147,101.3231,101.2893,101.2978,22127.0
2017-11-24 12:25:00,119.96,119.98,119.95,119.97,12226.0,101.2978,101.3147,101.2893,101.3062,12226.0
2017-11-24 12:30:00,119.97,119.98,119.96,119.97,39774.0,101.3062,101.3147,101.2978,101.3062,39774.0
2017-11-24 12:35:00,119.97,119.99,119.97,119.99,20402.0,101.3062,101.3231,101.3062,101.3231,20402.0
2017-11-24 12:40:00,119.99,120.0,119.96,119.97,38432.0,101.3231,101.3316,101.2978,101.3062,38432.0
2017-11-24 12:45:00,119.97,119.97,119.94,119.94,29690.0,101.3062,101.3062,101.2809,101.2809,29690.0
2017-11-24 12:50:00,119.94,119.96,119.91,119.92,41202.0,101.2809,101.2978,101.2556,101.264,41202.0
2017-11-24 12:55:00,119.92,119.93,119.86,119.9,67705.0,101.264,101.2724,101.2133,101.2471,67705.0
2017-11-27 09:30:00,119.95,119.96,119.83,119.92,51545.0,101.2893,101.2978,101.188,101.264,51545.0
2017-11-27 09:35:00,119.91,119.96,119.89,119.94,15278.0,101.2556,101.2978,101.2387,101.2809,15278.0
2017-11-27 09:40:00,119.99,120.05,119.98,120.05,43827.0,101.3231,101.3738,101.3147,101.3738,43827.0
2017-11-27 09:45:00,120.04,120.06,120.01,120.03,13033.0,101.3653,101.3822,101.34,101.3569,13033.0
2017-11-27 09:50:00,120.02,120.03,119.95,119.95,7562.0,101.3484,101.3569,101.2893,101.2893,7562.0
2017-11-27 09:55:00,119.94,119.96,119.93,119.93,7854.0,101.2809,101.2978,101.2724,101.2724,7854.0
2017-11-27 10:00:00,119.94,119.95,119.87,119.91,15671.0,101.2809,101.2893,101.2218,101.2556,15671.0
2017-11-27 10:05:00,119.92,119.92,119.83,119.85,12210.0,101.264,101.264,101.188,101.2049,12210.0
2017-11-27 10:10:00,119.85,119.9,119.84,119.87,16213.0,101.2049,101.2471,101.1964,101.2218,16213.0
2017-11-27 10:15:00,119.88,119.92,119.88,119.92,8474.0,101.2302,101.264,101.2302,101.264,8474.0
2017-11-27 10:20:00,119.89,119.9,119.88,119.89,2643.0,101.2387,101.2471,101.2302,101.2387,2643.0
2017-11-27 10:25:00,119.9,119.9,119.86,119.89,6639.0,101.2471,101.2471,101.2133,101.2387,6639.0
2017-11-27 10:30:00,119.89,119.89,119.86,119.87,5975.0,101.2387,101.2387,101.2133,101.2218,5975.0
2017-11-27 10:35:00,119.87,119.9,119.85,119.9,10669.0,101.2218,101.2471,101.2049,101.2471,10669.0
2017-11-27 10:40:00,119.9,119.91,119.88,119.91,9769.0,101.2471,101.2556,101.2302,101.2556,9769.0
2017-11-27 10:45:00,119.91,119.93,119.88,119.89,9828.0,101.2556,101.2724,101.2302,101.2387,9828.0
2017-11-27 10:50:00,119.89,119.91,119.87,119.87,14259.0,101.2387,101.2556,101.2218,101.2218,14259.0
2017-11-27 10:55:00,119.88,119.89,119.87,119.89,5463.0,101.2302,101.2387,101.2218,101.2387,5463.0
2017-11-27 11:00:00,119.89,119.9,119.88,119.89,10031.0,101.2387,101.2471,101.2302,101.2387,10031.0
2017-11-27 11:05:00,119.87,119.91,119.87,119.91,6719.0,101.2218,101.2556,101.2218,101.2556,6719.0
2017-11-27 11:10:00,119.9,119.9,119.84,119.84,9804.0,101.2471,101.2471,101.1964,101.1964,9804.0
2017-11-27 11:15:00,119.83,119.84,119.78,119.78,10190.0,101.188,101.1964,101.1458,101.1458,10190.0
2017-11-27 11:20:00,119.77,119.8,119.76,119.79,6160.0,101.1373,101.1627,101.1289,101.1542,6160.0
2017-11-27 11:25:00,119.79,119.8,119.74,119.76,6462.0,101.1542,101.1627,101.112,101.1289,6462.0
2017-11-27 11:30:00,119.75,119.79,119.75,119.75,8042.0,101.1204,101.1542,101.1204,101.1204,8042.0
2017-11-27 11:35:00,119.75,119.77,119.69,119.72,25786.0,101.1204,101.1373,101.0698,101.0951,25786.0
2017-11-27 11:40:00,119.72,119.75,119.71,119.72,6369.0,101.0951,101.1204,101.0867,101.0951,6369.0
2017-11-27 11:45:00,119.72,119.78,119.72,119.77,4891.0,101.0951,101.1458,101.0951,101.1373,4891.0
2017-11-27 11:50:00,119.8,119.8,119.76,119.78,6267.0,101.1627,101.1627,101.1289,101.1458,6267.0
2017-11-27 11:55:00,119.77,119.78,119.76,119.77,812.0,101.1373,101.1458,101.1289,101.1373,812.0
2017-11-27 12:00:00,119.76,119.76,119.74,119.75,1125.0,101.1289,101.1289,101.112,101.1204,1125.0
2017-11-27 12:05:00,119.76,119.76,119.73,119.74,7322.0,101.1289,101.1289,101.1036,101.112,7322.0
2017-11-27 12:10:00,119.74,119.75,119.73,119.73,97423.0,101.112,101.1204,101.1036,101.1036,97423.0
2017-11-27 12:15:00,119.74,119.76,119.72,119.73,1469.0,101.112,101.1289,101.0951,101.1036,1469.0
2017-11-27 12:20:00,119.74,119.75,119.73,119.75,5231.0,101.112,101.1204,101.1036,101.1204,5231.0
2017-11-27 12:25:00,119.73,119.73,119.69,119.73,32482.0,101.1036,101.1036,101.0698,101.1036,32482.0
2017-11-27 12:30:00,119.73,119.76,119.72,119.75,8214.0,101.1036,101.1289,101.0951,101.1204,8214.0
2017-11-27 12:35:00,119.75,119.76,119.73,119.73,74766.0,101.1204,101.1289,101.1036,101.1036,74766.0
2017-11-27 12:40:00,119.72,119.73,119.7,119.7,6091.0,101.0951,101.1036,101.0782,101.0782,6091.0
2017-11-27 12:45:00,119.71,119.72,119.7,119.72,2349.0,101.0867,101.0951,101.0782,101.0951,2349.0
2017-11-27 12:50:00,119.73,119.76,119.73,119.75,89218.0,101.1036,101.1289,101.1036,101.1204,89218.0
2017-11-27 12:55:00,119.75,119.75,119.74,119.74,4668.0,101.1204,101.1204,101.112,101.112,4668.0
2017-11-27 13:00:00,119.76,119.8,119.75,119.79,16037.0,101.1289,101.1627,101.1204,101.1542,16037.0
2017-11-27 13:05:00,119.79,119.81,119.78,119.8,12942.0,101.1542,101.1711,101.1458,101.1627,12942.0
2017-11-27 13:10:00,119.8,119.81,119.79,119.8,24405.0,101.1627,101.1711,101.1542,101.1627,24405.0
2017-11-27 13:15:00,119.8,119.81,119.79,119.79,2602.0,101.1627,101.1711,101.1542,101.1542,2602.0
2017-11-27 13:20:00,119.8,119.8,119.79,119.8,8634.0,101.1627,101.1627,101.1542,101.1627,8634.0
2017-11-27 13:25:00,119.79,119.8,119.78,119.79,7281.0,101.1542,101.1627,101.1458,101.1542,7281.0
2017-11-27 13:30:00,119.78,119.79,119.77,119.78,5431.0,101.1458,101.1542,101.1373,101.1458,5431.0
2017-11-27 13:35:00,119.77,119.77,119.75,119.77,8673.0,101.1373,101.1373,101.1204,101.1373,8673.0
2017-11-27 13:40:00,119.77,119.78,119.76,119.78,5795.0,101.1373,101.1458,101.1289,101.1458,5795.0
2017-11-27 13:45:00,119.79,119.8,119.77,119.78,22465.0,101.1542,101.1627,101.1373,101.1458,22465.0
2017-11-27 13:50:00,119.78,119.81,119.77,119.81,4253.0,101.1458,101.1711,101.1373,101.1711,4253.0
2017-11-27 13:55:00,119.8,119.82,119.79,119.82,8478.0,101.1627,101.1796,101.1542,101.1796,8478.0
2017-11-27 14:00:00,119.82,119.82,119.8,119.8,4359.0,101.1796,101.1796,101.1627,101.1627,4359.0
2017-11-27 14:05:00,119.8,119.81,119.77,119.78,6310.0,101.1627,101.1711,101.1373,101.1458,6310.0
2017-11-27 14:10:00,119.78,119.79,119.77,119.78,10738.0,101.1458,101.1542,101.1373,101.1458,10738.0
2017-11-27 14:15:00,119.78,119.81,119.78,119.8,3630.0,101.1458,101.1711,101.1458,101.1627,3630.0
2017-11-27 14:20:00,119.8,119.8,119.77,119.77,34079.0,101.1627,101.1627,101.1373,101.1373,34079.0
2017-11-27 14:25:00,119.77,119.79,119.76,119.78,9264.0,101.1373,101.1542,101.1289,101.1458,9264.0
2017-11-27 14:30:00,119.78,119.8,119.77,119.78,5253.0,101.1458,101.1627,101.1373,101.1458,5253.0
2017-11-27 14:35:00,119.77,119.78,119.76,119.77,18239.0,101.1373,101.1458,101.1289,101.1373,18239.0
2017-11-27 14:40:00,119.76,119.78,119.76,119.77,38307.0,101.1289,101.1458,101.1289,101.1373,38307.0
2017-11-27 14:45:00,119.77,119.79,119.76,119.77,8948.0,101.1373,101.1542,101.1289,101.1373,8948.0
2017-11-27 14:50:00,119.77,119.77,119.74,119.76,17726.0,101.1373,101.1373,101.112,101.1289,17726.0
2017-11-27 14:55:00,119.76,119.79,119.75,119.78,13426.0,101.1289,101.1542,101.1204,101.1458,13426.0
2017-11-27 15:00:00,119.78,119.79,119.76,119.76,12343.0,101.1458,101.1542,101.1289,101.1289,12343.0
2017-11-27 15:05:00,119.76,119.78,119.75,119.76,34394.0,101.1289,101.1458,101.1204,101.1289,34394.0
2017-11-27 15:10:00,119.76,119.78,119.73,119.75,8834.0,101.1289,101.1458,101.1036,101.1204,8834.0
2017-11-27 15:15:00,119.74,119.75,119.72,119.72,8315.0,101.112,101.1204,101.0951,101.0951,8315.0
2017-11-27 15:20:00,119.73,119.76,119.73,119.76,3003.0,101.1036,101.1289,101.1036,101.1289,3003.0
2017-11-27 15:25:00,119.77,119.79,119.75,119.77,12128.0,101.1373,101.1542,101.1204,101.1373,12128.0
2017-11-27 15:30:00,119.77,119.78,119.76,119.77,10814.0,101.1373,101.1458,101.1289,101.1373,10814.0
2017-11-27 15:35:00,119.77,119.78,119.75,119.77,13109.0,101.1373,101.1458,101.1204,101.1373,13109.0
2017-11-27 15:40:00,119.77,119.77,119.76,119.77,9019.0,101.1373,101.1373,101.1289,101.1373,9019.0
2017-11-27 15:45:00,119.77,119.78,119.74,119.76,25746.0,101.1373,101.1458,101.112,101.1289,25746.0
2017-11-27 15:50:00,119.76,119.77,119.73,119.74,39632.0,101.1289,101.1373,101.1036,101.112,39632.0
2017-11-27 15:55:00,119.74,119.76,119.68,119.69,134507.0,101.112,101.1289,101.0613,101.0698,134507.0
2017-11-28 09:30:00,119.91,119.92,119.87,119.88,19222.0,101.2556,101.264,101.2218,101.2302,19222.0
2017-11-28 09:35:00,119.87,119.91,119.83,119.91,24625.0,101.2218,101.2556,101.188,101.2556,24625.0
2017-11-28 09:40:00,119.92,119.95,119.9,119.95,5628.0,101.264,101.2893,101.2471,101.2893,5628.0
2017-11-28 09:45:00,119.95,119.96,119.9,119.91,15380.0,101.2893,101.2978,101.2471,101.2556,15380.0
2017-11-28 09:50:00,119.92,119.96,119.91,119.96,8441.0,101.264,101.2978,101.2556,101.2978,8441.0
2017-11-28 09:55:00,119.96,120.02,119.95,120.02,20780.0,101.2978,101.3484,101.2893,101.3484,20780.0
2017-11-28 10:00:00,120.02,120.06,120.0,120.0,6820.0,101.3484,101.3822,101.3316,101.3316,6820.0
2017-11-28 10:05:00,120.01,120.07,120.01,120.06,3859.0,101.34,101.3907,101.34,101.3822,3859.0
2017-11-28 10:10:00,120.06,120.1,120.05,120.1,23305.0,101.3822,101.416,101.3738,101.416,23305.0
2017-11-28 10:15:00,120.09,120.1,120.07,120.08,1249.0,101.4076,101.416,101.3907,101.3991,1249.0
2017-11-28 10:20:00,120.1,120.14,120.1,120.13,33281.0,101.416,101.4498,101.416,101.4413,33281.0
2017-11-28 10:25:00,120.12,120.15,120.05,120.05,46998.0,101.4329,101.4582,101.3738,101.3738,46998.0
2017-11-28 10:30:00,120.06,120.1,120.06,120.1,26709.0,101.3822,101.416,101.3822,101.416,26709.0
2017-11-28 10:35:00,120.1,120.17,120.1,120.16,16766.0,101.416,101.4751,101.416,101.4667,16766.0
2017-11-28 10:40:00,120.18,120.21,120.15,120.21,8527.0,101.4836,101.5089,101.4582,101.5089,8527.0
2017-11-28 10:45:00,120.19,120.19,120.17,120.18,3384.0,101.492,101.492,101.4751,101.4836,3384.0
2017-11-28 10:50:00,120.19,120.21,120.18,120.2,8810.0,101.492,101.5089,101.4836,101.5004,8810.0
2017-11-28 10:55:00,120.21,120.24,120.21,120.23,2753.0,101.5089,101.5342,101.5089,101.5258,2753.0
2017-11-28 11:00:00,120.24,120.26,120.21,120.26,1823.0,101.5342,101.5511,101.5089,101.5511,1823.0
2017-11-28 11:05:00,120.26,120.26,120.23,120.25,9644.0,101.5511,101.5511,101.5258,101.5427,9644.0
2017-11-28 11:10:00,120.25,120.27,120.23,120.24,34842.0,101.5427,101.5595,101.5258,101.5342,34842.0
2017-11-28 11:15:00,120.24,120.26,120.23,120.24,46592.0,101.5342,101.5511,101.5258,101.5342,46592.0
2017-11-28 11:20:00,120.22,120.24,120.21,120.22,17499.0,101.5173,101.5342,101.5089,101.5173,17499.0
2017-11-28 11:25:00,120.23,120.27,120.22,120.26,29846.0,101.5258,101.5595,101.5173,101.5511,29846.0
2017-11-28 11:30:00,120.26,120.31,120.26,120.31,27546.0,101.5511,101.5933,101.5511,101.5933,27546.0
2017-11-28 11:35:00,120.3,120.45,120.29,120.44,34909.0,101.5849,101.7115,101.5764,101.7031,34909.0
2017-11-28 11:40:00,120.44,120.44,120.41,120.44,18747.0,101.7031,101.7031,101.6778,101.7031,18747.0
2017-11-28 11:45:00,120.43,120.45,120.41,120.45,12334.0,101.6947,101.7115,101.6778,101.7115,12334.0
2017-11-28 11:50:00,120.45,120.47,120.44,120.45,9263.0,101.7115,101.7284,101.7031,101.7115,9263.0
2017-11-28 11:55:00,120.46,120.51,120.45,120.5,16015.0,101.72,101.7622,101.7115,101.7538,16015.0
2017-11-28 12:00:00,120.5,120.55,120.49,120.53,4947.0,101.7538,101.796,101.7453,101.7791,4947.0
2017-11-28 12:05:00,120.53,120.56,120.53,120.54,4654.0,101.7791,101.8044,101.7791,101.7875,4654.0
2017-11-28 12:10:00,120.54,120.58,120.52,120.58,5367.0,101.7875,101.8213,101.7707,101.8213,5367.0
2017-11-28 12:15:00,120.58,120.64,120.56,120.64,25102.0,101.8213,101.872,101.8044,101.872,25102.0
2017-11-28 12:20:00,120.63,120.67,120.63,120.67,7998.0,101.8635,101.8973,101.8635,101.8973,7998.0
2017-11-28 12:25:00,120.69,120.7,120.67,120.68,17935.0,101.9142,101.9227,101.8973,101.9058,17935.0
2017-11-28 12:30:00,120.68,120.7,120.66,120.67,8209.0,101.9058,101.9227,101.8889,101.8973,8209.0
2017-11-28 12:35:00,120.67,120.7,120.66,120.69,9867.0,101.8973,101.9227,101.8889,101.9142,9867.0
2017-11-28 12:40:00,120.69,120.69,120.66,120.67,3212.0,101.9142,101.9142,101.8889,101.8973,3212.0
2017-11-28 12:45:00,120.67,120.69,120.66,120.69,10226.0,101.8973,101.9142,101.8889,101.9142,10226.0
2017-11-28 12:50:00,120.69,120.72,120.69,120.72,9895.0,101.9142,101.9395,101.9142,101.9395,9895.0
2017-11-28 12:55:00,120.73,120.81,120.72,120.8,17481.0,101.948,102.0155,101.9395,102.0071,17481.0
2017-11-28 13:00:00,120.8,120.87,120.8,120.86,9985.0,102.0071,102.0662,102.0071,102.0578,9985.0
2017-11-28 13:05:00,120.85,120.9,120.85,120.9,13452.0,102.0493,102.0915,102.0493,102.0915,13452.0
2017-11-28 13:10:00,120.93,120.93,120.87,120.88,20678.0,102.1169,102.1169,102.0662,102.0747,20678.0
2017-11-28 13:15:00,120.88,120.88,120.82,120.83,21539.0,102.0747,102.0747,102.024,102.0324,21539.0
2017-11-28 13:20:00,120.82,120.84,120.72,120.75,39174.0,102.024,102.0409,101.9395,101.9649,39174.0
2017-11-28 13:25:00,120.73,120.78,120.68,120.77,22939.0,101.948,101.9902,101.9058,101.9818,22939.0
2017-11-28 13:30:00,120.75,120.83,120.75,120.82,25645.0,101.9649,102.0324,101.9649,102.024,25645.0
2017-11-28 13:35:00,120.83,120.84,120.81,120.82,18272.0,102.0324,102.0409,102.0155,102.024,18272.0
2017-11-28 13:40:00,120.8,120.84,120.8,120.82,21203.0,102.0071,102.0409,102.0071,102.024,21203.0
2017-11-28 13:45:00,120.82,120.83,120.78,120.78,11411.0,102.024,102.0324,101.9902,101.9902,11411.0
2017-11-28 13:50:00,120.78,120.79,120.67,120.68,37012.0,101.9902,101.9987,101.8973,101.9058,37012.0
2017-11-28 13:55:00,120.7,120.7,120.62,120.67,32570.0,101.9227,101.9227,101.8551,101.8973,32570.0
2017-11-28 14:00:00,120.65,120.66,120.57,120.63,31089.0,101.8804,101.8889,101.8129,101.8635,31089.0
2017-11-28 14:05:00,120.62,120.7,120.61,120.69,18924.0,101.8551,101.9227,101.8467,101.9142,18924.0
2017-11-28 14:10:00,120.68,120.7,120.66,120.69,22735.0,101.9058,101.9227,101.8889,101.9142,22735.0
2017-11-28 14:15:00,120.68,120.72,120.67,120.72,5797.0,101.9058,101.9395,101.8973,101.9395,5797.0
2017-11-28 14:20:00,120.71,120.73,120.7,120.72,11964.0,101.9311,101.948,101.9227,101.9395,11964.0
2017-11-28 14:25:00,120.72,120.77,120.72,120.77,14731.0,101.9395,101.9818,101.9395,101.9818,14731.0
2017-11-28 14:30:00,120.77,120.84,120.76,120.84,30201.0,101.9818,102.0409,101.9733,102.0409,30201.0
2017-11-28 14:35:00,120.85,120.87,120.83,120.85,9808.0,102.0493,102.0662,102.0324,102.0493,9808.0
2017-11-28 14:40:00,120.85,120.95,120.85,120.94,35293.0,102.0493,102.1338,102.0493,102.1253,35293.0
2017-11-28 14:45:00,120.93,121.03,120.93,121.01,34756.0,102.1169,102.2013,102.1169,102.1844,34756.0
2017-11-28 14:50:00,121.01,121.16,121.01,121.16,24408.0,102.1844,102.3111,102.1844,102.3111,24408.0
2017-11-28 14:55:00,121.15,121.16,121.11,121.15,5066.0,102.3026,102.3111,102.2689,102.3026,5066.0
2017-11-28 15:00:00,121.13,121.15,121.1,121.14,47116.0,102.2858,102.3026,102.2604,102.2942,47116.0
2017-11-28 15:05:00,121.14,121.21,121.14,121.2,5846.0,102.2942,102.3533,102.2942,102.3449,5846.0
2017-11-28 15:10:00,121.2,121.3,121.19,121.29,19249.0,102.3449,102.4293,102.3364,102.4209,19249.0
2017-11-28 15:15:00,121.3,121.35,121.27,121.35,18082.0,102.4293,102.4715,102.404,102.4715,18082.0
2017-11-28 15:20:00,121.34,121.37,121.33,121.34,18200.0,102.4631,102.4884,102.4546,102.4631,18200.0
2017-11-28 15:25:00,121.33,121.33,121.25,121.27,26089.0,102.4546,102.4546,102.3871,102.404,26089.0
2017-11-28 15:30:00,121.28,121.29,121.25,121.27,8729.0,102.4124,102.4209,102.3871,102.404,8729.0
2017-11-28 15:35:00,121.26,121.27,121.22,121.25,28322.0,102.3955,102.404,102.3618,102.3871,28322.0
2017-11-28 15:40:00,121.25,121.34,121.23,121.33,13837.0,102.3871,102.4631,102.3702,102.4546,13837.0
2017-11-28 15:45:00,121.34,121.39,121.33,121.35,24116.0,102.4631,102.5053,102.4546,102.4715,24116.0
2017-11-28 15:50:00,121.35,121.4,121.34,121.37,29053.0,102.4715,102.5138,102.4631,102.4884,29053.0
2017-11-28 15:55:00,121.37,121.37,121.3,121.35,95338.0,102.4884,102.4884,102.4293,102.4715,95338.0
2017-11-29 09:30:00,121.55,121.77,121.55,121.7,52374.0,102.6404,102.8262,102.6404,102.7671,52374.0
2017-11-29 09:35:00,121.71,121.89,121.7,121.89,38293.0,102.7755,102.9275,102.7671,102.9275,38293.0
2017-11-29 09:40:00,121.94,122.11,121.94,122.1,24904.0,102.9697,103.1133,102.9697,103.1049,24904.0
2017-11-29 09:45:00,122.08,122.14,122.06,122.11,29939.0,103.088,103.1386,103.0711,103.1133,29939.0
2017-11-29 09:50:00,122.14,122.24,122.13,122.21,12156.0,103.1386,103.2231,103.1302,103.1977,12156.0
2017-11-29 09:55:00,122.22,122.39,122.21,122.38,27255.0,103.2062,103.3497,103.1977,103.3413,27255.0
2017-11-29 10:00:00,122.4,122.4,122.35,122.37,19957.0,103.3582,103.3582,103.316,103.3329,19957.0
2017-11-29 10:05:00,122.37,122.38,122.25,122.25,15636.0,103.3329,103.3413,103.2315,103.2315,15636.0
2017-11-29 10:10:00,122.23,122.35,122.22,122.3,75844.0,103.2146,103.316,103.2062,103.2737,75844.0
2017-11-29 10:15:00,122.28,122.3,122.22,122.3,49971.0,103.2569,103.2737,103.2062,103.2737,49971.0
2017-11-29 10:20:00,122.3,122.37,122.26,122.34,24998.0,103.2737,103.3329,103.24,103.3075,24998.0
2017-11-29 10:25:00,122.34,122.36,122.27,122.29,19019.0,103.3075,103.3244,103.2484,103.2653,19019.0
2017-11-29 10:30:00,122.29,122.34,122.25,122.32,17531.0,103.2653,103.3075,103.2315,103.2906,17531.0
2017-11-29 10:35:00,122.31,122.46,122.31,122.43,29562.0,103.2822,103.4088,103.2822,103.3835,29562.0
2017-11-29 10:40:00,122.45,122.45,122.37,122.4,21034.0,103.4004,103.4004,103.3329,103.3582,21034.0
2017-11-29 10:45:00,122.39,122.45,122.37,122.45,43576.0,103.3497,103.4004,103.3329,103.4004,43576.0
2017-11-29 10:50:00,122.45,122.46,122.4,122.44,12633.0,103.4004,103.4088,103.3582,103.392,12633.0
2017-11-29 10:55:00,122.43,122.49,122.42,122.49,24133.0,103.3835,103.4342,103.3751,103.4342,24133.0
2017-11-29 11:00:00,122.47,122.52,122.45,122.49,16919.0,103.4173,103.4595,103.4004,103.4342,16919.0
2017-11-29 11:05:00,122.51,122.52,122.44,122.44,32069.0,103.4511,103.4595,103.392,103.392,32069.0
2017-11-29 11:10:00,122.45,122.49,122.4,122.42,9517.0,103.4004,103.4342,103.3582,103.3751,9517.0
2017-11-29 11:15:00,122.42,122.49,122.4,122.48,7763.0,103.3751,103.4342,103.3582,103.4257,7763.0
2017-11-29 11:20:00,122.45,122.49,122.36,122.37,52659.0,103.4004,103.4342,103.3244,103.3329,52659.0
2017-11-29 11:25:00,122.38,122.42,122.32,122.41,19245.0,103.3413,103.3751,103.2906,103.3666,19245.0
2017-11-29 11:30:00,122.41,122.46,122.38,122.43,6584.0,103.3666,103.4088,103.3413,103.3835,6584.0
2017-11-29 11:35:00,122.43,122.45,122.41,122.42,20742.0,103.3835,103.4004,103.3666,103.3751,20742.0
2017-11-29 11:40:00,122.42,122.42,122.3,122.31,19510.0,103.3751,103.3751,103.2737,103.2822,19510.0
2017-11-29 11:45:00,122.32,122.33,122.28,122.32,15134.0,103.2906,103.2991,103.2569,103.2906,15134.0
2017-11-29 11:50:00,122.33,122.37,122.3,122.35,9842.0,103.2991,103.3329,103.2737,103.316,9842.0
2017-11-29 11:55:00,122.35,122.35,122.26,122.3,3806.0,103.316,103.316,103.24,103.2737,3806.0
2017-11-29 12:00:00,122.3,122.36,122.27,122.31,12011.0,103.2737,103.3244,103.2484,103.2822,12011.0
2017-11-29 12:05:00,122.33,122.35,122.28,122.35,23171.0,103.2991,103.316,103.2569,103.316,23171.0
2017-11-29 12:10:00,122.36,122.36,122.3,122.33,16132.0,103.3244,103.3244,103.2737,103.2991,16132.0
2017-11-29 12:15:00,122.33,122.36,122.3,122.33,35011.0,103.2991,103.3244,103.2737,103.2991,35011.0
2017-11-29 12:20:00,122.32,122.37,122.28,122.3,64054.0,103.2906,103.3329,103.2569,103.2737,64054.0
2017-11-29 12:25:00,122.3,122.31,122.21,122.23,8640.0,103.2737,103.2822,103.1977,103.2146,8640.0
2017-11-29 12:30:00,122.23,122.23,122.13,122.15,9154.0,103.2146,103.2146,103.1302,103.1471,9154.0
2017-11-29 12:35:00,122.16,122.25,122.14,122.24,21067.0,103.1555,103.2315,103.1386,103.2231,21067.0
2017-11-29 12:40:00,122.24,122.27,122.23,122.26,7637.0,103.2231,103.2484,103.2146,103.24,7637.0
2017-11-29 12:45:00,122.25,122.3,122.24,122.3,6266.0,103.2315,103.2737,103.2231,103.2737,6266.0
2017-11-29 12:50:00,122.27,122.29,122.24,122.27,7664.0,103.2484,103.2653,103.2231,103.2484,7664.0
2017-11-29 12:55:00,122.27,122.33,122.26,122.29,2939.0,103.2484,103.2991,103.24,103.2653,2939.0
2017-11-29 13:00:00,122.31,122.31,122.28,122.28,7273.0,103.2822,103.2822,103.2569,103.2569,7273.0
2017-11-29 13:05:00,122.26,122.26,122.22,122.22,16821.0,103.24,103.24,103.2062,103.2062,16821.0
2017-11-29 13:10:00,122.23,122.25,122.21,122.21,11227.0,103.2146,103.2315,103.1977,103.1977,11227.0
2017-11-29 13:15:00,122.21,122.23,122.2,122.21,15267.0,103.1977,103.2146,103.1893,103.1977,15267.0
2017-11-29 13:20:00,122.21,122.22,122.17,122.17,1691.0,103.1977,103.2062,103.164,103.164,1691.0
2017-11-29 13:25:00,122.18,122.19,122.15,122.15,7041.0,103.1724,103.1809,103.1471,103.1471,7041.0
2017-11-29 13:30:00,122.15,122.15,122.07,122.07,7979.0,103.1471,103.1471,103.0795,103.0795,7979.0
2017-11-29 13:35:00,122.08,122.09,122.03,122.04,5671.0,103.088,103.0964,103.0457,103.0542,5671.0
2017-11-29 13:40:00,122.04,122.05,122.0,122.04,4315.0,103.0542,103.0626,103.0204,103.0542,4315.0
2017-11-29 13:45:00,122.03,122.03,121.99,122.0,5473.0,103.0457,103.0457,103.012,103.0204,5473.0
2017-11-29 13:50:00,122.02,122.05,122.0,122.03,19854.0,103.0373,103.0626,103.0204,103.0457,19854.0
2017-11-29 13:55:00,122.03,122.08,122.01,122.05,8816.0,103.0457,103.088,103.0289,103.0626,8816.0
2017-11-29 14:00:00,122.05,122.21,122.05,122.14,20847.0,103.0626,103.1977,103.0626,103.1386,20847.0
2017-11-29 14:05:00,122.16,122.21,122.12,122.21,10472.0,103.1555,103.1977,103.1217,103.1977,10472.0
2017-11-29 14:10:00,122.22,122.26,122.21,122.21,12408.0,103.2062,103.24,103.1977,103.1977,12408.0
2017-11-29 14:15:00,122.23,122.27,122.22,122.25,8680.0,103.2146,103.2484,103.2062,103.2315,8680.0
2017-11-29 14:20:00,122.27,122.29,122.25,122.29,5743.0,103.2484,103.2653,103.2315,103.2653,5743.0
2017-11-29 14:25:00,122.29,122.31,122.27,122.3,25396.0,103.2653,103.2822,103.2484,103.2737,25396.0
2017-11-29 14:30:00,122.31,122.32,122.27,122.29,30752.0,103.2822,103.2906,103.2484,103.2653,30752.0
2017-11-29 14:35:00,122.28,122.29,122.24,122.24,13486.0,103.2569,103.2653,103.2231,103.2231,13486.0
2017-11-29 14:40:00,122.22,122.29,122.21,122.22,35675.0,103.2062,103.2653,103.1977,103.2062,35675.0
2017-11-29 14:45:00,122.22,122.29,122.2,122.28,22331.0,103.2062,103.2653,103.1893,103.2569,22331.0
2017-11-29 14:50:00,122.27,122.28,122.24,122.25,14952.0,103.2484,103.2569,103.2231,103.2315,14952.0
2017-11-29 14:55:00,122.25,122.29,122.22,122.24,14435.0,103.2315,103.2653,103.2062,103.2231,14435.0
2017-11-29 15:00:00,122.25,122.26,122.2,122.25,17054.0,103.2315,103.24,103.1893,103.2315,17054.0
2017-11-29 15:05:00,122.24,122.26,122.21,122.25,41603.0,103.2231,103.24,103.1977,103.2315,41603.0
2017-11-29 15:10:00,122.24,122.26,122.21,122.23,13271.0,103.2231,103.24,103.1977,103.2146,13271.0
2017-11-29 15:15:00,122.23,122.26,122.21,122.24,21206.0,103.2146,103.24,103.1977,103.2231,21206.0
2017-11-29 15:20:00,122.25,122.28,122.24,122.27,29880.0,103.2315,103.2569,103.2231,103.2484,29880.0
2017-11-29 15:25:00,122.26,122.28,122.23,122.27,9511.0,103.24,103.2569,103.2146,103.2484,9511.0
2017-11-29 15:30:00,122.27,122.31,122.25,122.3,36235.0,103.2484,103.2822,103.2315,103.2737,36235.0
2017-11-29 15:35:00,122.29,122.3,122.25,122.26,48500.0,103.2653,103.2737,103.2315,103.24,48500.0
2017-11-29 15:40:00,122.26,122.28,122.23,122.26,28516.0,103.24,103.2569,103.2146,103.24,28516.0
2017-11-29 15:45:00,122.25,122.28,122.22,122.26,71220.0,103.2315,103.2569,103.2062,103.24,71220.0
2017-11-29 15:50:00,122.27,122.31,122.27,122.31,112345.0,103.2484,103.2822,103.2484,103.2822,112345.0
2017-11-29 15:55:00,122.31,122.37,122.29,122.3,254563.0,103.2822,103.3329,103.2653,103.2737,254563.0
2017-11-30 09:30:00,122.79,122.99,122.72,122.93,55766.0,103.6875,103.8564,103.6284,103.8057,55766.0
2017-11-30 09:35:00,122.93,123.16,122.92,123.09,32965.0,103.8057,104.0,103.7973,103.9408,32965.0
2017-11-30 09:40:00,123.08,123.09,122.88,123.01,24809.0,103.9324,103.9408,103.7635,103.8733,24809.0
2017-11-30 09:45:00,123.02,123.05,122.85,122.85,16246.0,103.8817,103.9071,103.7382,103.7382,16246.0
2017-11-30 09:50:00,122.84,122.89,122.82,122.88,26984.0,103.7297,103.772,103.7128,103.7635,26984.0
2017-11-30 09:55:00,122.88,122.95,122.84,122.92,16860.0,103.7635,103.8226,103.7297,103.7973,16860.0
2017-11-30 10:00:00,122.92,122.92,122.82,122.88,4958.0,103.7973,103.7973,103.7128,103.7635,4958.0
2017-11-30 10:05:00,122.87,122.93,122.87,122.92,20381.0,103.7551,103.8057,103.7551,103.7973,20381.0
2017-11-30 10:10:00,122.92,123.06,122.92,123.0,10704.0,103.7973,103.9155,103.7973,103.8648,10704.0
2017-11-30 10:15:00,123.0,123.0,122.89,122.9,16568.0,103.8648,103.8648,103.772,103.7804,16568.0
2017-11-30 10:20:00,122.9,122.92,122.8,122.8,4063.0,103.7804,103.7973,103.696,103.696,4063.0
2017-11-30 10:25:00,122.83,122.86,122.81,122.84,9350.0,103.7213,103.7466,103.7044,103.7297,9350.0
2017-11-30 10:30:00,122.83,122.83,122.69,122.7,37404.0,103.7213,103.7213,103.6031,103.6115,37404.0
2017-11-30 10:35:00,122.69,122.7,122.57,122.61,22429.0,103.6031,103.6115,103.5017,103.5355,22429.0
2017-11-30 10:40:00,122.61,122.72,122.6,122.71,5152.0,103.5355,103.6284,103.5271,103.62,5152.0
2017-11-30 10:45:00,122.74,122.77,122.73,122.76,6699.0,103.6453,103.6706,103.6368,103.6622,6699.0
2017-11-30 10:50:00,122.73,122.82,122.73,122.82,43652.0,103.6368,103.7128,103.6368,103.7128,43652.0
2017-11-30 10:55:00,122.87,123.06,122.87,123.06,12484.0,103.7551,103.9155,103.7551,103.9155,12484.0
2017-11-30 11:00:00,123.05,123.18,123.05,123.14,12177.0,103.9071,104.0168,103.9071,103.9831,12177.0
2017-11-30 11:05:00,123.11,123.17,123.11,123.13,6123.0,103.9577,104.0084,103.9577,103.9746,6123.0
2017-11-30 11:10:00,123.12,123.18,123.1,123.17,14522.0,103.9662,104.0168,103.9493,104.0084,14522.0
2017-11-30 11:15:00,123.18,123.26,123.16,123.22,17840.0,104.0168,104.0844,104.0,104.0506,17840.0
2017-11-30 11:20:00,123.22,123.22,123.12,123.14,24359.0,104.0506,104.0506,103.9662,103.9831,24359.0
2017-11-30 11:25:00,123.14,123.15,123.06,123.07,21070.0,103.9831,103.9915,103.9155,103.924,21070.0
2017-11-30 11:30:00,123.06,123.11,123.05,123.06,38227.0,103.9155,103.9577,103.9071,103.9155,38227.0
2017-11-30 11:35:00,123.05,123.06,123.0,123.01,47593.0,103.9071,103.9155,103.8648,103.8733,47593.0
2017-11-30 11:40:00,123.04,123.04,122.98,123.03,64427.0,103.8986,103.8986,103.848,103.8902,64427.0
2017-11-30 11:45:00,123.02,123.02,122.98,123.01,6172.0,103.8817,103.8817,103.848,103.8733,6172.0
2017-11-30 11:50:00,123.03,123.04,123.0,123.03,19961.0,103.8902,103.8986,103.8648,103.8902,19961.0
2017-11-30 11:55:00,123.02,123.06,123.01,123.04,21350.0,103.8817,103.9155,103.8733,103.8986,21350.0
2017-11-30 12:00:00,123.05,123.1,123.05,123.09,28966.0,103.9071,103.9493,103.9071,103.9408,28966.0
2017-11-30 12:05:00,123.09,123.19,123.08,123.19,40122.0,103.9408,104.0253,103.9324,104.0253,40122.0
2017-11-30 12:10:00,123.2,123.32,123.18,123.32,24613.0,104.0337,104.1351,104.0168,104.1351,24613.0
2017-11-30 12:15:00,123.32,123.37,123.31,123.34,50000.0,104.1351,104.1773,104.1266,104.1519,50000.0
2017-11-30 12:20:00,123.35,123.4,123.34,123.4,14461.0,104.1604,104.2026,104.1519,104.2026,14461.0
2017-11-30 12:25:00,123.39,123.41,123.38,123.4,8092.0,104.1942,104.2111,104.1857,104.2026,8092.0
2017-11-30 12:30:00,123.4,123.52,123.39,123.49,10984.0,104.2026,104.3039,104.1942,104.2786,10984.0
2017-11-30 12:35:00,123.49,123.58,123.48,123.58,18087.0,104.2786,104.3546,104.2702,104.3546,18087.0
2017-11-30 12:40:00,123.57,123.63,123.54,123.63,29069.0,104.3462,104.3968,104.3208,104.3968,29069.0
2017-11-30 12:45:00,123.63,123.75,123.62,123.71,50103.0,104.3968,104.4982,104.3884,104.4644,50103.0
2017-11-30 12:50:00,123.71,123.71,123.61,123.64,26213.0,104.4644,104.4644,104.3799,104.4053,26213.0
2017-11-30 12:55:00,123.63,123.63,123.54,123.58,12132.0,104.3968,104.3968,104.3208,104.3546,12132.0
2017-11-30 13:00:00,123.57,123.7,123.56,123.64,8409.0,104.3462,104.4559,104.3377,104.4053,8409.0
2017-11-30 13:05:00,123.64,123.64,123.52,123.53,8702.0,104.4053,104.4053,104.3039,104.3124,8702.0
2017-11-30 13:10:00,123.54,123.57,123.51,123.57,17065.0,104.3208,104.3462,104.2955,104.3462,17065.0
2017-11-30 13:15:00,123.56,123.56,123.48,123.52,14577.0,104.3377,104.3377,104.2702,104.3039,14577.0
2017-11-30 13:20:00,123.51,123.52,123.44,123.44,34576.0,104.2955,104.3039,104.2364,104.2364,34576.0
2017-11-30 13:25:00,123.44,123.52,123.43,123.47,38386.0,104.2364,104.3039,104.2279,104.2617,38386.0
2017-11-30 13:30:00,123.46,123.46,123.35,123.37,18937.0,104.2533,104.2533,104.1604,104.1773,18937.0
2017-11-30 13:35:00,123.36,123.39,123.33,123.34,15811.0,104.1688,104.1942,104.1435,104.1519,15811.0
2017-11-30 13:40:00,123.34,123.36,123.24,123.25,25620.0,104.1519,104.1688,104.0675,104.0759,25620.0
2017-11-30 13:45:00,123.25,123.27,123.21,123.22,34731.0,104.0759,104.0928,104.0422,104.0506,34731.0
2017-11-30 13:50:00,123.21,123.22,123.14,123.14,11335.0,104.0422,104.0506,103.9831,103.9831,11335.0
2017-11-30 13:55:00,123.14,123.2,123.12,123.2,25320.0,103.9831,104.0337,103.9662,104.0337,25320.0
2017-11-30 14:00:00,123.2,123.24,123.2,123.21,33765.0,104.0337,104.0675,104.0337,104.0422,33765.0
2017-11-30 14:05:00,123.21,123.21,123.14,123.14,5974.0,104.0422,104.0422,103.9831,103.9831,5974.0
2017-11-30 14:10:00,123.14,123.23,123.14,123.2,6132.0,103.9831,104.0591,103.9831,104.0337,6132.0
2017-11-30 14:15:00,123.2,123.2,123.18,123.2,8770.0,104.0337,104.0337,104.0168,104.0337,8770.0
2017-11-30 14:20:00,123.2,123.22,123.18,123.21,8733.0,104.0337,104.0506,104.0168,104.0422,8733.0
2017-11-30 14:25:00,123.22,123.32,123.21,123.31,17502.0,104.0506,104.1351,104.0422,104.1266,17502.0
2017-11-30 14:30:00,123.28,123.29,123.24,123.27,23844.0,104.1013,104.1097,104.0675,104.0928,23844.0
2017-11-30 14:35:00,123.26,123.26,123.16,123.2,3782.0,104.0844,104.0844,104.0,104.0337,3782.0
2017-11-30 14:40:00,123.19,123.22,123.19,123.2,6976.0,104.0253,104.0506,104.0253,104.0337,6976.0
2017-11-30 14:45:00,123.19,123.21,123.18,123.2,15358.0,104.0253,104.0422,104.0168,104.0337,15358.0
2017-11-30 14:50:00,123.2,123.23,123.2,123.22,11800.0,104.0337,104.0591,104.0337,104.0506,11800.0
2017-11-30 14:55:00,123.22,123.22,123.1,123.13,12858.0,104.0506,104.0506,103.9493,103.9746,12858.0
2017-11-30 15:00:00,123.11,123.11,122.96,122.97,16320.0,103.9577,103.9577,103.8311,103.8395,16320.0
2017-11-30 15:05:00,122.95,122.96,122.86,122.86,30263.0,103.8226,103.8311,103.7466,103.7466,30263.0
2017-11-30 15:10:00,122.87,122.98,122.87,122.98,57485.0,103.7551,103.848,103.7551,103.848,57485.0
2017-11-30 15:15:00,122.98,123.02,122.97,122.97,26858.0,103.848,103.8817,103.8395,103.8395,26858.0
2017-11-30 15:20:00,122.97,123.04,122.95,123.02,23626.0,103.8395,103.8986,103.8226,103.8817,23626.0
2017-11-30 15:25:00,123.02,123.08,123.02,123.08,21386.0,103.8817,103.9324,103.8817,103.9324,21386.0
2017-11-30 15:30:00,123.08,123.09,123.03,123.04,31063.0,103.9324,103.9408,103.8902,103.8986,31063.0
2017-11-30 15:35:00,123.04,123.09,122.94,122.94,33755.0,103.8986,103.9408,103.8142,103.8142,33755.0
2017-11-30 15:40:00,122.95,123.01,122.94,123.0,28537.0,103.8226,103.8733,103.8142,103.8648,28537.0
2017-11-30 15:45:00,123.0,123.26,123.0,123.25,132822.0,103.8648,104.0844,103.8648,104.0759,132822.0
2017-11-30 15:50:00,123.25,123.28,123.14,123.2,51238.0,104.0759,104.1013,103.9831,104.0337,51238.0
2017-11-30 15:55:00,123.2,123.2,123.03,123.04,206950.0,104.0337,104.0337,103.8902,103.8986,206950.0
2017-12-01 09:30:00,123.11,123.34,123.11,123.16,237487.0,103.9577,104.1519,103.9577,104.0,237487.0
2017-12-01 09:35:00,123.18,123.22,123.09,123.22,128885.0,104.0168,104.0506,103.9408,104.0506,128885.0
2017-12-01 09:40:00,123.23,123.25,123.08,123.09,28427.0,104.0591,104.0759,103.9324,103.9408,28427.0
2017-12-01 09:45:00,123.1,123.24,123.08,123.21,20337.0,103.9493,104.0675,103.9324,104.0422,20337.0
2017-12-01 09:50:00,123.19,123.22,123.11,123.13,15654.0,104.0253,104.0506,103.9577,103.9746,15654.0
2017-12-01 09:55:00,123.14,123.2,123.13,123.18,16393.0,103.9831,104.0337,103.9746,104.0168,16393.0
2017-12-01 10:00:00,123.12,123.15,122.99,123.02,9708.0,103.9662,103.9915,103.8564,103.8817,9708.0
2017-12-01 10:05:00,123.01,123.14,123.0,123.13,13379.0,103.8733,103.9831,103.8648,103.9746,13379.0
2017-12-01 10:10:00,123.13,123.28,123.13,123.26,16827.0,103.9746,104.1013,103.9746,104.0844,16827.0
2017-12-01 10:15:00,123.26,123.42,123.23,123.41,33542.0,104.0844,104.2195,104.0591,104.2111,33542.0
2017-12-01 10:20:00,123.38,123.46,123.25,123.25,11294.0,104.1857,104.2533,104.0759,104.0759,11294.0
2017-12-01 10:25:00,123.25,123.32,123.24,123.3,6813.0,104.0759,104.1351,104.0675,104.1182,6813.0
2017-12-01 10:30:00,123.32,123.43,123.28,123.34,21984.0,104.1351,104.2279,104.1013,104.1519,21984.0
2017-12-01 10:35:00,123.35,123.37,123.26,123.28,41318.0,104.1604,104.1773,104.0844,104.1013,41318.0
2017-12-01 10:40:00,123.3,123.43,123.3,123.37,26576.0,104.1182,104.2279,104.1182,104.1773,26576.0
2017-12-01 10:45:00,123.38,123.41,123.36,123.4,14527.0,104.1857,104.2111,104.1688,104.2026,14527.0
2017-12-01 10:50:00,123.4,123.44,123.39,123.41,22484.0,104.2026,104.2364,104.1942,104.2111,22484.0
2017-12-01 10:55:00,123.41,123.47,123.41,123.41,14604.0,104.2111,104.2617,104.2111,104.2111,14604.0
2017-12-01 11:00:00,123.41,123.44,123.38,123.41,20910.0,104.2111,104.2364,104.1857,104.2111,20910.0
2017-12-01 11:05:00,123.43,123.44,122.88,123.03,60187.0,104.2279,104.2364,103.7635,103.8902,60187.0
2017-12-01 11:10:00,123.04,123.04,121.93,122.49,90040.0,103.8986,103.8986,102.9613,103.4342,90040.0
2017-12-01 11:15:00,122.52,122.7,122.37,122.7,57823.0,103.4595,103.6115,103.3329,103.6115,57823.0
2017-12-01 11:20:00,122.66,122.67,122.09,122.11,92163.0,103.5777,103.5862,103.0964,103.1133,92163.0
2017-12-01 11:25:00,122.08,122.19,121.64,121.77,93888.0,103.088,103.1809,102.7164,102.8262,93888.0
2017-12-01 11:30:00,121.77,122.03,121.37,121.94,67475.0,102.8262,103.0457,102.4884,102.9697,67475.0
2017-12-01 11:35:00,121.95,122.29,121.81,122.23,67752.0,102.9782,103.2653,102.86,103.2146,67752.0
2017-12-01 11:40:00,122.25,122.35,122.09,122.16,53384.0,103.2315,103.316,103.0964,103.1555,53384.0
2017-12-01 11:45:00,122.16,122.16,121.91,121.97,83521.0,103.1555,103.1555,102.9444,102.9951,83521.0
2017-12-01 11:50:00,121.9,122.26,121.77,122.21,105781.0,102.936,103.24,102.8262,103.1977,105781.0
2017-12-01 11:55:00,122.21,122.49,121.92,122.48,116853.0,103.1977,103.4342,102.9529,103.4257,116853.0
2017-12-01 12:00:00,122.49,122.59,122.37,122.55,40524.0,103.4342,103.5186,103.3329,103.4848,40524.0
2017-12-01 12:05:00,122.57,122.71,122.4,122.54,130274.0,103.5017,103.62,103.3582,103.4764,130274.0
2017-12-01 12:10:00,122.52,122.59,122.42,122.52,74909.0,103.4595,103.5186,103.3751,103.4595,74909.0
2017-12-01 12:15:00,122.51,122.72,122.4,122.51,99672.0,103.4511,103.6284,103.3582,103.4511,99672.0
2017-12-01 12:20:00,122.54,122.59,122.45,122.57,31738.0,103.4764,103.5186,103.4004,103.5017,31738.0
2017-12-01 12:25:00,122.57,122.61,122.49,122.58,49729.0,103.5017,103.5355,103.4342,103.5102,49729.0
2017-12-01 12:30:00,122.57,122.6,122.49,122.49,95076.0,103.5017,103.5271,103.4342,103.4342,95076.0
2017-12-01 12:35:00,122.5,122.63,122.49,122.54,48018.0,103.4426,103.5524,103.4342,103.4764,48018.0
2017-12-01 12:40:00,122.53,122.64,122.48,122.59,1024317.0,103.468,103.5608,103.4257,103.5186,1024317.0
2017-12-01 12:45:00,122.59,122.72,122.53,122.68,25312.0,103.5186,103.6284,103.468,103.5946,25312.0
2017-12-01 12:50:00,122.68,122.77,122.64,122.69,13127.0,103.5946,103.6706,103.5608,103.6031,13127.0
2017-12-01 12:55:00,122.7,122.78,122.69,122.76,42135.0,103.6115,103.6791,103.6031,103.6622,42135.0
2017-12-01 13:00:00,122.75,122.82,122.72,122.74,23582.0,103.6537,103.7128,103.6284,103.6453,23582.0
2017-12-01 13:05:00,122.74,122.74,122.67,122.73,102800.0,103.6453,103.6453,103.5862,103.6368,102800.0
2017-12-01 13:10:00,122.73,122.88,122.72,122.85,68736.0,103.6368,103.7635,103.6284,103.7382,68736.0
2017-12-01 13:15:00,122.85,122.85,122.78,122.83,43581.0,103.7382,103.7382,103.6791,103.7213,43581.0
2017-12-01 13:20:00,122.83,122.87,122.81,122.87,64279.0,103.7213,103.7551,103.7044,103.7551,64279.0
2017-12-01 13:25:00,122.86,122.9,122.84,122.87,57244.0,103.7466,103.7804,103.7297,103.7551,57244.0
2017-12-01 13:30:00,122.88,123.02,122.85,123.02,49297.0,103.7635,103.8817,103.7382,103.8817,49297.0
2017-12-01 13:35:00,123.03,123.06,123.0,123.02,38101.0,103.8902,103.9155,103.8648,103.8817,38101.0
2017-12-01 13:40:00,123.02,123.03,122.91,122.93,84507.0,103.8817,103.8902,103.7888,103.8057,84507.0
2017-12-01 13:45:00,122.93,122.94,122.83,122.91,61721.0,103.8057,103.8142,103.7213,103.7888,61721.0
2017-12-01 13:50:00,122.9,122.93,122.89,122.92,18214.0,103.7804,103.8057,103.772,103.7973,18214.0
2017-12-01 13:55:00,122.92,122.97,122.9,122.93,50693.0,103.7973,103.8395,103.7804,103.8057,50693.0
2017-12-01 14:00:00,122.92,123.01,122.9,122.99,25468.0,103.7973,103.8733,103.7804,103.8564,25468.0
2017-12-01 14:05:00,122.99,122.99,122.9,122.97,48419.0,103.8564,103.8564,103.7804,103.8395,48419.0
2017-12-01 14:10:00,122.97,123.03,122.95,122.96,48556.0,103.8395,103.8902,103.8226,103.8311,48556.0
2017-12-01 14:15:00,122.95,122.96,122.92,122.94,12825.0,103.8226,103.8311,103.7973,103.8142,12825.0
2017-12-01 14:20:00,122.93,122.97,122.89,122.89,27638.0,103.8057,103.8395,103.772,103.772,27638.0
2017-12-01 14:25:00,122.89,122.96,122.88,122.94,34162.0,103.772,103.8311,103.7635,103.8142,34162.0
2017-12-01 14:30:00,122.93,122.96,122.91,122.91,18407.0,103.8057,103.8311,103.7888,103.7888,18407.0
2017-12-01 14:35:00,122.9,122.95,122.89,122.92,13528.0,103.7804,103.8226,103.772,103.7973,13528.0
2017-12-01 14:40:00,122.91,122.91,122.81,122.81,18299.0,103.7888,103.7888,103.7044,103.7044,18299.0
2017-12-01 14:45:00,122.81,122.83,122.75,122.8,33269.0,103.7044,103.7213,103.6537,103.696,33269.0
2017-12-01 14:50:00,122.79,122.8,122.74,122.79,17599.0,103.6875,103.696,103.6453,103.6875,17599.0
2017-12-01 14:55:00,122.79,122.83,122.76,122.81,41467.0,103.6875,103.7213,103.6622,103.7044,41467.0
2017-12-01 15:00:00,122.8,122.87,122.71,122.86,36238.0,103.696,103.7551,103.62,103.7466,36238.0
2017-12-01 15:05:00,122.85,122.91,122.83,122.9,10449.0,103.7382,103.7888,103.7213,103.7804,10449.0
2017-12-01 15:10:00,122.91,122.92,122.88,122.89,14691.0,103.7888,103.7973,103.7635,103.772,14691.0
2017-12-01 15:15:00,122.88,122.94,122.88,122.91,15356.0,103.7635,103.8142,103.7635,103.7888,15356.0
2017-12-01 15:20:00,122.9,122.95,122.9,122.92,24008.0,103.7804,103.8226,103.7804,103.7973,24008.0
2017-12-01 15:25:00,122.91,122.97,122.9,122.95,69059.0,103.7888,103.8395,103.7804,103.8226,69059.0
2017-12-01 15:30:00,122.95,122.99,122.94,122.96,25403.0,103.8226,103.8564,103.8142,103.8311,25403.0
2017-12-01 15:35:00,122.97,123.01,122.95,123.0,43819.0,103.8395,103.8733,103.8226,103.8648,43819.0
2017-12-01 15:40:00,123.01,123.16,123.0,123.12,58252.0,103.8733,104.0,103.8648,103.9662,58252.0
2017-12-01 15:45:00,123.11,123.11,122.99,123.02,29109.0,103.9577,103.9577,103.8564,103.8817,29109.0
2017-12-01 15:50:00,123.03,123.09,123.03,123.04,23854.0,103.8902,103.9408,103.8902,103.8986,23854.0
2017-12-01 15:55:00,123.05,123.14,123.05,123.1,166971.0,103.9071,103.9831,103.9071,103.9493,166971.0
2017-12-04 09:30:00,124.06,124.16,123.85,124.14,45946.0,104.7599,104.8444,104.5826,104.8275,45946.0
2017-12-04 09:35:00,124.14,124.27,124.14,124.27,52335.0,104.8275,104.9373,104.8275,104.9373,52335.0
2017-12-04 09:40:00,124.28,124.44,124.28,124.38,57431.0,104.9457,105.0808,104.9457,105.0302,57431.0
2017-12-04 09:45:00,124.39,124.41,124.29,124.32,13343.0,105.0386,105.0555,104.9542,104.9795,13343.0
2017-12-04 09:50:00,124.32,124.32,124.24,124.28,19626.0,104.9795,104.9795,104.9119,104.9457,19626.0
2017-12-04 09:55:00,124.28,124.32,124.28,124.29,31980.0,104.9457,104.9795,104.9457,104.9542,31980.0
2017-12-04 10:00:00,124.33,124.42,124.29,124.41,57370.0,104.9879,105.0639,104.9542,105.0555,57370.0
2017-12-04 10:05:00,124.4,124.47,124.37,124.47,31695.0,105.047,105.1062,105.0217,105.1062,31695.0
2017-12-04 10:10:00,124.49,124.49,124.37,124.38,46057.0,105.123,105.123,105.0217,105.0302,46057.0
2017-12-04 10:15:00,124.38,124.47,124.37,124.44,16174.0,105.0302,105.1062,105.0217,105.0808,16174.0
2017-12-04 10:20:00,124.42,124.49,124.38,124.47,59941.0,105.0639,105.123,105.0302,105.1062,59941.0
2017-12-04 10:25:00,124.47,124.53,124.43,124.5,37127.0,105.1062,105.1568,105.0724,105.1315,37127.0
2017-12-04 10:30:00,124.5,124.52,124.46,124.5,30239.0,105.1315,105.1484,105.0977,105.1315,30239.0
2017-12-04 10:35:00,124.5,124.55,124.48,124.53,62282.0,105.1315,105.1737,105.1146,105.1568,62282.0
2017-12-04 10:40:00,124.52,124.58,124.42,124.43,45103.0,105.1484,105.199,105.0639,105.0724,45103.0
2017-12-04 10:45:00,124.42,124.47,124.34,124.43,38833.0,105.0639,105.1062,104.9964,105.0724,38833.0
2017-12-04 10:50:00,124.46,124.46,124.23,124.27,75193.0,105.0977,105.0977,104.9035,104.9373,75193.0
2017-12-04 10:55:00,124.29,124.41,124.29,124.39,22086.0,104.9542,105.0555,104.9542,105.0386,22086.0
2017-12-04 11:00:00,124.39,124.43,124.36,124.39,26749.0,105.0386,105.0724,105.0133,105.0386,26749.0
2017-12-04 11:05:00,124.39,124.42,124.35,124.37,19584.0,105.0386,105.0639,105.0048,105.0217,19584.0
2017-12-04 11:10:00,124.38,124.39,124.28,124.28,32640.0,105.0302,105.0386,104.9457,104.9457,32640.0
2017-12-04 11:15:00,124.3,124.39,124.3,124.39,26786.0,104.9626,105.0386,104.9626,105.0386,26786.0
2017-12-04 11:20:00,124.41,124.49,124.39,124.47,56682.0,105.0555,105.123,105.0386,105.1062,56682.0
2017-12-04 11:25:00,124.47,124.47,124.34,124.38,26202.0,105.1062,105.1062,104.9964,105.0302,26202.0
2017-12-04 11:30:00,124.39,124.44,124.35,124.38,12002.0,105.0386,105.0808,105.0048,105.0302,12002.0
2017-12-04 11:35:00,124.37,124.52,124.35,124.49,48760.0,105.0217,105.1484,105.0048,105.123,48760.0
2017-12-04 11:40:00,124.49,124.5,124.41,124.41,31978.0,105.123,105.1315,105.0555,105.0555,31978.0
2017-12-04 11:45:00,124.41,124.45,124.37,124.45,19107.0,105.0555,105.0893,105.0217,105.0893,19107.0
2017-12-04 11:50:00,124.45,124.49,124.43,124.43,15223.0,105.0893,105.123,105.0724,105.0724,15223.0
2017-12-04 11:55:00,124.41,124.46,124.4,124.44,13691.0,105.0555,105.0977,105.047,105.0808,13691.0
2017-12-04 12:00:00,124.45,124.49,124.43,124.44,8761.0,105.0893,105.123,105.0724,105.0808,8761.0
2017-12-04 12:05:00,124.44,124.52,124.44,124.47,13853.0,105.0808,105.1484,105.0808,105.1062,13853.0
2017-12-04 12:10:00,124.47,124.49,124.45,124.48,16964.0,105.1062,105.123,105.0893,105.1146,16964.0
2017-12-04 12:15:00,124.48,124.48,124.43,124.43,8168.0,105.1146,105.1146,105.0724,105.0724,8168.0
2017-12-04 12:20:00,124.45,124.45,124.37,124.37,16137.0,105.0893,105.0893,105.0217,105.0217,16137.0
2017-12-04 12:25:00,124.37,124.39,124.28,124.32,15196.0,105.0217,105.0386,104.9457,104.9795,15196.0
2017-12-04 12:30:00,124.32,124.34,124.22,124.27,13899.0,104.9795,104.9964,104.895,104.9373,13899.0
2017-12-04 12:35:00,124.27,124.28,124.19,124.23,13856.0,104.9373,104.9457,104.8697,104.9035,13856.0
2017-12-04 12:40:00,124.23,124.29,124.23,124.27,4905.0,104.9035,104.9542,104.9035,104.9373,4905.0
2017-12-04 12:45:00,124.27,124.34,124.27,124.3,5881.0,104.9373,104.9964,104.9373,104.9626,5881.0
2017-12-04 12:50:00,124.29,124.31,124.27,124.28,13730.0,104.9542,104.971,104.9373,104.9457,13730.0
2017-12-04 12:55:00,124.28,124.29,124.25,124.28,5024.0,104.9457,104.9542,104.9204,104.9457,5024.0
2017-12-04 13:00:00,124.29,124.3,124.28,124.28,14182.0,104.9542,104.9626,104.9457,104.9457,14182.0
2017-12-04 13:05:00,124.29,124.31,124.25,124.25,20365.0,104.9542,104.971,104.9204,104.9204,20365.0
2017-12-04 13:10:00,124.25,124.3,124.24,124.29,6415.0,104.9204,104.9626,104.9119,104.9542,6415.0
2017-12-04 13:15:00,124.29,124.29,124.21,124.22,107032.0,104.9542,104.9542,104.8866,104.895,107032.0
2017-12-04 13:20:00,124.23,124.28,124.22,124.27,19923.0,104.9035,104.9457,104.895,104.9373,19923.0
2017-12-04 13:25:00,124.29,124.3,124.25,124.27,15529.0,104.9542,104.9626,104.9204,104.9373,15529.0
2017-12-04 13:30:00,124.27,124.32,124.27,124.32,11853.0,104.9373,104.9795,104.9373,104.9795,11853.0
2017-12-04 13:35:00,124.31,124.34,124.3,124.32,22080.0,104.971,104.9964,104.9626,104.9795,22080.0
2017-12-04 13:40:00,124.32,124.35,124.31,124.35,13142.0,104.9795,105.0048,104.971,105.0048,13142.0
2017-12-04 13:45:00,124.35,124.37,124.32,124.32,18059.0,105.0048,105.0217,104.9795,104.9795,18059.0
2017-12-04 13:50:00,124.32,124.33,124.29,124.33,17069.0,104.9795,104.9879,104.9542,104.9879,17069.0
2017-12-04 13:55:00,124.31,124.34,124.3,124.33,9498.0,104.971,104.9964,104.9626,104.9879,9498.0
2017-12-04 14:00:00,124.32,124.32,124.25,124.26,14237.0,104.9795,104.9795,104.9204,104.9288,14237.0
2017-12-04 14:05:00,124.25,124.25,124.13,124.14,44167.0,104.9204,104.9204,104.819,104.8275,44167.0
2017-12-04 14:10:00,124.14,124.15,124.09,124.09,25306.0,104.8275,104.8359,104.7853,104.7853,25306.0
2017-12-04 14:15:00,124.09,124.13,124.04,124.05,15015.0,104.7853,104.819,104.743,104.7515,15015.0
2017-12-04 14:20:00,124.06,124.1,124.03,124.06,16813.0,104.7599,104.7937,104.7346,104.7599,16813.0
2017-12-04 14:25:00,124.04,124.09,124.02,124.06,19819.0,104.743,104.7853,104.7262,104.7599,19819.0
2017-12-04 14:30:00,124.06,124.06,123.92,123.94,99979.0,104.7599,104.7599,104.6417,104.6586,99979.0
2017-12-04 14:35:00,123.95,124.02,123.95,124.02,22072.0,104.667,104.7262,104.667,104.7262,22072.0
2017-12-04 14:40:00,124.03,124.04,123.96,123.98,18044.0,104.7346,104.743,104.6755,104.6924,18044.0
2017-12-04 14:45:00,123.98,124.01,123.93,123.94,97145.0,104.6924,104.7177,104.6502,104.6586,97145.0
2017-12-04 14:50:00,123.93,124.03,123.91,124.03,50546.0,104.6502,104.7346,104.6333,104.7346,50546.0
2017-12-04 14:55:00,124.02,124.03,123.97,124.0,46362.0,104.7262,104.7346,104.6839,104.7093,46362.0
2017-12-04 15:00:00,123.99,124.0,123.9,123.97,29859.0,104.7008,104.7093,104.6248,104.6839,29859.0
2017-12-04 15:05:00,123.95,124.01,123.91,124.0,37424.0,104.667,104.7177,104.6333,104.7093,37424.0
2017-12-04 15:10:00,123.99,124.02,123.94,123.94,14856.0,104.7008,104.7262,104.6586,104.6586,14856.0
2017-12-04 15:15:00,123.94,123.97,123.91,123.92,43384.0,104.6586,104.6839,104.6333,104.6417,43384.0
2017-12-04 15:20:00,123.92,123.99,123.92,123.97,30526.0,104.6417,104.7008,104.6417,104.6839,30526.0
2017-12-04 15:25:00,123.97,123.98,123.88,123.9,20847.0,104.6839,104.6924,104.6079,104.6248,20847.0
2017-12-04 15:30:00,123.9,123.94,123.86,123.89,58569.0,104.6248,104.6586,104.5911,104.6164,58569.0
2017-12-04 15:35:00,123.9,123.9,123.75,123.76,62213.0,104.6248,104.6248,104.4982,104.5066,62213.0
2017-12-04 15:40:00,123.77,123.82,123.73,123.79,30468.0,104.5151,104.5573,104.4813,104.5319,30468.0
2017-12-04 15:45:00,123.79,123.79,123.68,123.7,33196.0,104.5319,104.5319,104.4391,104.4559,33196.0
2017-12-04 15:50:00,123.71,123.76,123.68,123.73,31333.0,104.4644,104.5066,104.4391,104.4813,31333.0
2017-12-04 15:55:00,123.72,123.78,123.66,123.66,63278.0,104.4728,104.5235,104.4222,104.4222,63278.0
2017-12-05 09:30:00,123.8,123.89,123.69,123.69,54325.0,104.5404,104.6164,104.4475,104.4475,54325.0
2017-12-05 09:35:00,123.69,123.69,123.48,123.52,36028.0,104.4475,104.4475,104.2702,104.3039,36028.0
2017-12-05 09:40:00,123.51,123.51,123.37,123.46,30420.0,104.2955,104.2955,104.1773,104.2533,30420.0
2017-12-05 09:45:00,123.46,123.47,123.29,123.36,17223.0,104.2533,104.2617,104.1097,104.1688,17223.0
2017-12-05 09:50:00,123.37,123.42,123.31,123.31,18680.0,104.1773,104.2195,104.1266,104.1266,18680.0
2017-12-05 09:55:00,123.32,123.33,123.21,123.25,13957.0,104.1351,104.1435,104.0422,104.0759,13957.0
2017-12-05 10:00:00,123.25,123.41,123.23,123.41,15643.0,104.0759,104.2111,104.0591,104.2111,15643.0
2017-12-05 10:05:00,123.41,123.42,123.31,123.38,67360.0,104.2111,104.2195,104.1266,104.1857,67360.0
2017-12-05 10:10:00,123.38,123.43,123.34,123.37,25058.0,104.1857,104.2279,104.1519,104.1773,25058.0
2017-12-05 10:15:00,123.39,123.41,123.34,123.41,18936.0,104.1942,104.2111,104.1519,104.2111,18936.0
2017-12-05 10:20:00,123.42,123.48,123.41,123.44,12331.0,104.2195,104.2702,104.2111,104.2364,12331.0
2017-12-05 10:25:00,123.43,123.44,123.38,123.42,6799.0,104.2279,104.2364,104.1857,104.2195,6799.0
2017-12-05 10:30:00,123.44,123.44,123.35,123.36,24797.0,104.2364,104.2364,104.1604,104.1688,24797.0
2017-12-05 10:35:00,123.38,123.43,123.28,123.3,29588.0,104.1857,104.2279,104.1013,104.1182,29588.0
2017-12-05 10:40:00,123.31,123.41,123.31,123.41,21454.0,104.1266,104.2111,104.1266,104.2111,21454.0
2017-12-05 10:45:00,123.41,123.42,123.34,123.41,58552.0,104.2111,104.2195,104.1519,104.2111,58552.0
2017-12-05 10:50:00,123.41,123.46,123.38,123.45,47161.0,104.2111,104.2533,104.1857,104.2448,47161.0
2017-12-05 10:55:00,123.45,123.58,123.44,123.56,55393.0,104.2448,104.3546,104.2364,104.3377,55393.0
2017-12-05 11:00:00,123.55,123.63,123.55,123.6,29521.0,104.3293,104.3968,104.3293,104.3715,29521.0
2017-12-05 11:05:00,123.61,123.64,123.6,123.63,18519.0,104.3799,104.4053,104.3715,104.3968,18519.0
2017-12-05 11:10:00,123.64,123.64,123.57,123.58,8058.0,104.4053,104.4053,104.3462,104.3546,8058.0
2017-12-05 11:15:00,123.57,123.58,123.53,123.58,5563.0,104.3462,104.3546,104.3124,104.3546,5563.0
2017-12-05 11:20:00,123.55,123.57,123.52,123.54,13728.0,104.3293,104.3462,104.3039,104.3208,13728.0
2017-12-05 11:25:00,123.54,123.59,123.54,123.59,16759.0,104.3208,104.3631,104.3208,104.3631,16759.0
2017-12-05 11:30:00,123.6,123.6,123.57,123.57,29082.0,104.3715,104.3715,104.3462,104.3462,29082.0
2017-12-05 11:35:00,123.57,123.6,123.54,123.58,22162.0,104.3462,104.3715,104.3208,104.3546,22162.0
2017-12-05 11:40:00,123.59,123.62,123.59,123.62,13476.0,104.3631,104.3884,104.3631,104.3884,13476.0
2017-12-05 11:45:00,123.62,123.63,123.59,123.62,4726.0,104.3884,104.3968,104.3631,104.3884,4726.0
2017-12-05 11:50:00,123.61,123.61,123.57,123.58,6428.0,104.3799,104.3799,104.3462,104.3546,6428.0
2017-12-05 11:55:00,123.55,123.56,123.46,123.47,14869.0,104.3293,104.3377,104.2533,104.2617,14869.0
2017-12-05 12:00:00,123.47,123.49,123.3,123.3,21807.0,104.2617,104.2786,104.1182,104.1182,21807.0
2017-12-05 12:05:00,123.29,123.35,123.29,123.34,4807.0,104.1097,104.1604,104.1097,104.1519,4807.0
2017-12-05 12:10:00,123.35,123.39,123.34,123.36,4723.0,104.1604,104.1942,104.1519,104.1688,4723.0
2017-12-05 12:15:00,123.36,123.4,123.33,123.38,49670.0,104.1688,104.2026,104.1435,104.1857,49670.0
2017-12-05 12:20:00,123.37,123.37,123.31,123.36,10548.0,104.1773,104.1773,104.1266,104.1688,10548.0
2017-12-05 12:25:00,123.36,123.39,123.35,123.37,5179.0,104.1688,104.1942,104.1604,104.1773,5179.0
2017-12-05 12:30:00,123.38,123.41,123.36,123.41,12231.0,104.1857,104.2111,104.1688,104.2111,12231.0
2017-12-05 12:35:00,123.42,123.42,123.34,123.38,17700.0,104.2195,104.2195,104.1519,104.1857,17700.0
2017-12-05 12:40:00,123.38,123.38,123.33,123.35,9773.0,104.1857,104.1857,104.1435,104.1604,9773.0
2017-12-05 12:45:00,123.35,123.36,123.32,123.33,5756.0,104.1604,104.1688,104.1351,104.1435,5756.0
2017-12-05 12:50:00,123.33,123.36,123.33,123.34,8263.0,104.1435,104.1688,104.1435,104.1519,8263.0
2017-12-05 12:55:00,123.36,123.37,123.31,123.32,26915.0,104.1688,104.1773,104.1266,104.1351,26915.0
2017-12-05 13:00:00,123.33,123.39,123.29,123.38,6533.0,104.1435,104.1942,104.1097,104.1857,6533.0
2017-12-05 13:05:00,123.37,123.42,123.36,123.38,9913.0,104.1773,104.2195,104.1688,104.1857,9913.0
2017-12-05 13:10:00,123.39,123.42,123.38,123.4,4794.0,104.1942,104.2195,104.1857,104.2026,4794.0
2017-12-05 13:15:00,123.37,123.39,123.32,123.38,13093.0,104.1773,104.1942,104.1351,104.1857,13093.0
2017-12-05 13:20:00,123.37,123.44,123.36,123.42,3949.0,104.1773,104.2364,104.1688,104.2195,3949.0
2017-12-05 13:25:00,123.42,123.42,123.37,123.4,19094.0,104.2195,104.2195,104.1773,104.2026,19094.0
2017-12-05 13:30:00,123.4,123.41,123.37,123.38,20769.0,104.2026,104.2111,104.1773,104.1857,20769.0
2017-12-05 13:35:00,123.37,123.4,123.36,123.37,5631.0,104.1773,104.2026,104.1688,104.1773,5631.0
2017-12-05 13:40:00,123.36,123.37,123.34,123.34,14649.0,104.1688,104.1773,104.1519,104.1519,14649.0
2017-12-05 13:45:00,123.34,123.35,123.32,123.34,5577.0,104.1519,104.1604,104.1351,104.1519,5577.0
2017-12-05 13:50:00,123.35,123.36,123.33,123.33,5495.0,104.1604,104.1688,104.1435,104.1435,5495.0
2017-12-05 13:55:00,123.32,123.35,123.3,123.35,24047.0,104.1351,104.1604,104.1182,104.1604,24047.0
2017-12-05 14:00:00,123.34,123.39,123.33,123.37,17645.0,104.1519,104.1942,104.1435,104.1773,17645.0
2017-12-05 14:05:00,123.39,123.41,123.35,123.38,2803.0,104.1942,104.2111,104.1604,104.1857,2803.0
2017-12-05 14:10:00,123.38,123.38,123.31,123.32,17265.0,104.1857,104.1857,104.1266,104.1351,17265.0
2017-12-05 14:15:00,123.33,123.33,123.19,123.2,14290.0,104.1435,104.1435,104.0253,104.0337,14290.0
2017-12-05 14:20:00,123.21,123.21,123.12,123.19,24718.0,104.0422,104.0422,103.9662,104.0253,24718.0
2017-12-05 14:25:00,123.18,123.23,123.18,123.2,4755.0,104.0168,104.0591,104.0168,104.0337,4755.0
2017-12-05 14:30:00,123.19,123.19,123.08,123.11,12995.0,104.0253,104.0253,103.9324,103.9577,12995.0
2017-12-05 14:35:00,123.09,123.13,123.05,123.06,6691.0,103.9408,103.9746,103.9071,103.9155,6691.0
2017-12-05 14:40:00,123.06,123.12,123.06,123.1,8215.0,103.9155,103.9662,103.9155,103.9493,8215.0
2017-12-05 14:45:00,123.1,123.11,123.02,123.02,24592.0,103.9493,103.9577,103.8817,103.8817,24592.0
2017-12-05 14:50:00,123.02,123.07,123.0,123.04,26641.0,103.8817,103.924,103.8648,103.8986,26641.0
2017-12-05 14:55:00,123.04,123.04,122.95,123.01,29809.0,103.8986,103.8986,103.8226,103.8733,29809.0
2017-12-05 15:00:00,123.0,123.03,122.98,122.98,12345.0,103.8648,103.8902,103.848,103.848,12345.0
2017-12-05 15:05:00,122.98,123.03,122.95,122.97,37762.0,103.848,103.8902,103.8226,103.8395,37762.0
2017-12-05 15:10:00,122.96,122.97,122.92,122.95,26020.0,103.8311,103.8395,103.7973,103.8226,26020.0
2017-12-05 15:15:00,122.95,122.97,122.86,122.9,27144.0,103.8226,103.8395,103.7466,103.7804,27144.0
2017-12-05 15:20:00,122.89,123.01,122.89,123.01,36783.0,103.772,103.8733,103.772,103.8733,36783.0
2017-12-05 15:25:00,123.01,123.04,123.0,123.02,31042.0,103.8733,103.8986,103.8648,103.8817,31042.0
2017-12-05 15:30:00,123.01,123.02,122.95,122.95,15616.0,103.8733,103.8817,103.8226,103.8226,15616.0
2017-12-05 15:35:00,122.95,122.96,122.83,122.84,15254.0,103.8226,103.8311,103.7213,103.7297,15254.0
2017-12-05 15:40:00,122.84,122.92,122.82,122.84,21125.0,103.7297,103.7973,103.7128,103.7297,21125.0
2017-12-05 15:45:00,122.84,122.85,122.75,122.79,30485.0,103.7297,103.7382,103.6537,103.6875,30485.0
2017-12-05 15:50:00,122.79,122.82,122.77,122.8,38571.0,103.6875,103.7128,103.6706,103.696,38571.0
2017-12-05 15:55:00,122.81,122.92,122.81,122.86,112368.0,103.7044,103.7973,103.7044,103.7466,112368.0
2017-12-06 09:30:00,122.82,122.85,122.75,122.75,34985.0,103.7128,103.7382,103.6537,103.6537,34985.0
2017-12-06 09:35:00,122.76,122.79,122.68,122.72,35363.0,103.6622,103.6875,103.5946,103.6284,35363.0
2017-12-06 09:40:00,122.73,122.8,122.7,122.78,32378.0,103.6368,103.696,103.6115,103.6791,32378.0
2017-12-06 09:45:00,122.75,122.84,122.74,122.77,15532.0,103.6537,103.7297,103.6453,103.6706,15532.0
2017-12-06 09:50:00,122.76,122.77,122.57,122.63,16805.0,103.6622,103.6706,103.5017,103.5524,16805.0
2017-12-06 09:55:00,122.65,122.78,122.65,122.74,30854.0,103.5693,103.6791,103.5693,103.6453,30854.0
2017-12-06 10:00:00,122.77,122.82,122.75,122.78,21531.0,103.6706,103.7128,103.6537,103.6791,21531.0
2017-12-06 10:05:00,122.79,122.82,122.75,122.79,9627.0,103.6875,103.7128,103.6537,103.6875,9627.0
2017-12-06 10:10:00,122.78,122.79,122.71,122.74,12931.0,103.6791,103.6875,103.62,103.6453,12931.0
2017-12-06 10:15:00,122.75,122.75,122.62,122.66,9053.0,103.6537,103.6537,103.544,103.5777,9053.0
2017-12-06 10:20:00,122.67,122.68,122.58,122.58,4807.0,103.5862,103.5946,103.5102,103.5102,4807.0
2017-12-06 10:25:00,122.59,122.64,122.59,122.62,4214.0,103.5186,103.5608,103.5186,103.544,4214.0
2017-12-06 10:30:00,122.64,122.73,122.64,122.68,3672.0,103.5608,103.6368,103.5608,103.5946,3672.0
2017-12-06 10:35:00,122.67,122.68,122.56,122.59,9312.0,103.5862,103.5946,103.4933,103.5186,9312.0
2017-12-06 10:40:00,122.61,122.68,122.61,122.67,12217.0,103.5355,103.5946,103.5355,103.5862,12217.0
2017-12-06 10:45:00,122.64,122.81,122.64,122.76,21265.0,103.5608,103.7044,103.5608,103.6622,21265.0
2017-12-06 10:50:00,122.76,122.85,122.73,122.84,84607.0,103.6622,103.7382,103.6368,103.7297,84607.0
2017-12-06 10:55:00,122.84,122.91,122.8,122.89,26590.0,103.7297,103.7888,103.696,103.772,26590.0
2017-12-06 11:00:00,122.89,122.89,122.79,122.83,27397.0,103.772,103.772,103.6875,103.7213,27397.0
2017-12-06 11:05:00,122.84,122.84,122.78,122.81,13262.0,103.7297,103.7297,103.6791,103.7044,13262.0
2017-12-06 11:10:00,122.8,122.8,122.75,122.77,20174.0,103.696,103.696,103.6537,103.6706,20174.0
2017-12-06 11:15:00,122.77,122.77,122.71,122.72,16068.0,103.6706,103.6706,103.62,103.6284,16068.0
2017-12-06 11:20:00,122.77,122.82,122.75,122.78,16857.0,103.6706,103.7128,103.6537,103.6791,16857.0
2017-12-06 11:25:00,122.78,122.78,122.72,122.73,20255.0,103.6791,103.6791,103.6284,103.6368,20255.0
2017-12-06 11:30:00,122.73,122.75,122.71,122.74,22455.0,103.6368,103.6537,103.62,103.6453,22455.0
2017-12-06 11:35:00,122.76,122.77,122.7,122.73,9006.0,103.6622,103.6706,103.6115,103.6368,9006.0
2017-12-06 11:40:00,122.74,122.76,122.69,122.69,14649.0,103.6453,103.6622,103.6031,103.6031,14649.0
2017-12-06 11:45:00,122.7,122.73,122.67,122.7,11904.0,103.6115,103.6368,103.5862,103.6115,11904.0
2017-12-06 11:50:00,122.7,122.73,122.68,122.73,8259.0,103.6115,103.6368,103.5946,103.6368,8259.0
2017-12-06 11:55:00,122.73,122.73,122.61,122.63,12287.0,103.6368,103.6368,103.5355,103.5524,12287.0
2017-12-06 12:00:00,122.63,122.63,122.57,122.6,7789.0,103.5524,103.5524,103.5017,103.5271,7789.0
2017-12-06 12:05:00,122.6,122.62,122.57,122.59,20937.0,103.5271,103.544,103.5017,103.5186,20937.0
2017-12-06 12:10:00,122.58,122.62,122.57,122.58,29525.0,103.5102,103.544,103.5017,103.5102,29525.0
2017-12-06 12:15:00,122.59,122.59,122.51,122.51,29167.0,103.5186,103.5186,103.4511,103.4511,29167.0
2017-12-06 12:20:00,122.49,122.53,122.46,122.48,9458.0,103.4342,103.468,103.4088,103.4257,9458.0
2017-12-06 12:25:00,122.47,122.56,122.47,122.56,19072.0,103.4173,103.4933,103.4173,103.4933,19072.0
2017-12-06 12:30:00,122.56,122.64,122.54,122.64,22168.0,103.4933,103.5608,103.4764,103.5608,22168.0
2017-12-06 12:35:00,122.63,122.64,122.6,122.61,15362.0,103.5524,103.5608,103.5271,103.5355,15362.0
2017-12-06 12:40:00,122.61,122.67,122.61,122.63,10591.0,103.5355,103.5862,103.5355,103.5524,10591.0
2017-12-06 12:45:00,122.64,122.66,122.62,122.66,12282.0,103.5608,103.5777,103.544,103.5777,12282.0
2017-12-06 12:50:00,122.65,122.68,122.63,122.64,6385.0,103.5693,103.5946,103.5524,103.5608,6385.0
2017-12-06 12:55:00,122.64,122.65,122.61,122.64,13295.0,103.5608,103.5693,103.5355,103.5608,13295.0
2017-12-06 13:00:00,122.65,122.65,122.6,122.61,7910.0,103.5693,103.5693,103.5271,103.5355,7910.0
2017-12-06 13:05:00,122.6,122.65,122.59,122.63,8007.0,103.5271,103.5693,103.5186,103.5524,8007.0
2017-12-06 13:10:00,122.64,122.66,122.63,122.65,4522.0,103.5608,103.5777,103.5524,103.5693,4522.0
2017-12-06 13:15:00,122.65,122.69,122.64,122.66,6339.0,103.5693,103.6031,103.5608,103.5777,6339.0
2017-12-06 13:20:00,122.66,122.67,122.62,122.62,16502.0,103.5777,103.5862,103.544,103.544,16502.0
2017-12-06 13:25:00,122.63,122.66,122.61,122.65,12518.0,103.5524,103.5777,103.5355,103.5693,12518.0
2017-12-06 13:30:00,122.65,122.7,122.64,122.7,4489.0,103.5693,103.6115,103.5608,103.6115,4489.0
2017-12-06 13:35:00,122.71,122.76,122.71,122.72,13117.0,103.62,103.6622,103.62,103.6284,13117.0
2017-12-06 13:40:00,122.73,122.76,122.72,122.73,12646.0,103.6368,103.6622,103.6284,103.6368,12646.0
2017-12-06 13:45:00,122.73,122.76,122.73,122.76,7634.0,103.6368,103.6622,103.6368,103.6622,7634.0
2017-12-06 13:50:00,122.76,122.77,122.74,122.75,33451.0,103.6622,103.6706,103.6453,103.6537,33451.0
2017-12-06 13:55:00,122.75,122.75,122.73,122.75,8523.0,103.6537,103.6537,103.6368,103.6537,8523.0
2017-12-06 14:00:00,122.74,122.77,122.72,122.76,8215.0,103.6453,103.6706,103.6284,103.6622,8215.0
2017-12-06 14:05:00,122.76,122.78,122.71,122.73,18488.0,103.6622,103.6791,103.62,103.6368,18488.0
2017-12-06 14:10:00,122.73,122.76,122.7,122.71,46773.0,103.6368,103.6622,103.6115,103.62,46773.0
2017-12-06 14:15:00,122.71,122.75,122.7,122.75,10060.0,103.62,103.6537,103.6115,103.6537,10060.0
2017-12-06 14:20:00,122.75,122.75,122.68,122.72,28431.0,103.6537,103.6537,103.5946,103.6284,28431.0
2017-12-06 14:25:00,122.71,122.72,122.66,122.68,32977.0,103.62,103.6284,103.5777,103.5946,32977.0
2017-12-06 14:30:00,122.67,122.7,122.65,122.7,35875.0,103.5862,103.6115,103.5693,103.6115,35875.0
2017-12-06 14:35:00,122.7,122.81,122.69,122.75,19736.0,103.6115,103.7044,103.6031,103.6537,19736.0
2017-12-06 14:40:00,122.75,122.76,122.73,122.75,10568.0,103.6537,103.6622,103.6368,103.6537,10568.0
2017-12-06 14:45:00,122.75,122.76,122.71,122.72,8115.0,103.6537,103.6622,103.62,103.6284,8115.0
2017-12-06 14:50:00,122.71,122.72,122.67,122.68,46826.0,103.62,103.6284,103.5862,103.5946,46826.0
2017-12-06 14:55:00,122.68,122.7,122.67,122.69,14974.0,103.5946,103.6115,103.5862,103.6031,14974.0
2017-12-06 15:00:00,122.69,122.69,122.66,122.67,32301.0,103.6031,103.6031,103.5777,103.5862,32301.0
2017-12-06 15:05:00,122.68,122.7,122.67,122.7,13015.0,103.5946,103.6115,103.5862,103.6115,13015.0
2017-12-06 15:10:00,122.7,122.71,122.66,122.67,37384.0,103.6115,103.62,103.5777,103.5862,37384.0
2017-12-06 15:15:00,122.66,122.7,122.65,122.67,80613.0,103.5777,103.6115,103.5693,103.5862,80613.0
2017-12-06 15:20:00,122.67,122.71,122.64,122.66,30881.0,103.5862,103.62,103.5608,103.5777,30881.0
2017-12-06 15:25:00,122.65,122.66,122.62,122.63,18788.0,103.5693,103.5777,103.544,103.5524,18788.0
2017-12-06 15:30:00,122.63,122.65,122.58,122.58,33159.0,103.5524,103.5693,103.5102,103.5102,33159.0
2017-12-06 15:35:00,122.56,122.6,122.53,122.56,38461.0,103.4933,103.5271,103.468,103.4933,38461.0
2017-12-06 15:40:00,122.56,122.59,122.52,122.57,23318.0,103.4933,103.5186,103.4595,103.5017,23318.0
2017-12-06 15:45:00,122.58,122.63,122.58,122.58,16087.0,103.5102,103.5524,103.5102,103.5102,16087.0
2017-12-06 15:50:00,122.58,122.58,122.47,122.51,26847.0,103.5102,103.5102,103.4173,103.4511,26847.0
2017-12-06 15:55:00,122.51,122.55,122.46,122.52,50316.0,103.4511,103.4848,103.4088,103.4595,50316.0
2017-12-07 09:30:00,122.33,122.48,122.31,122.41,63815.0,103.2991,103.4257,103.2822,103.3666,63815.0
2017-12-07 09:35:00,122.4,122.46,122.37,122.44,61499.0,103.3582,103.4088,103.3329,103.392,61499.0
2017-12-07 09:40:00,122.44,122.53,122.43,122.5,74826.0,103.392,103.468,103.3835,103.4426,74826.0
2017-12-07 09:45:00,122.53,122.64,122.52,122.58,54346.0,103.468,103.5608,103.4595,103.5102,54346.0
2017-12-07 09:50:00,122.56,122.61,122.54,122.55,29561.0,103.4933,103.5355,103.4764,103.4848,29561.0
2017-12-07 09:55:00,122.56,122.63,122.54,122.63,16095.0,103.4933,103.5524,103.4764,103.5524,16095.0
2017-12-07 10:00:00,122.64,122.64,122.54,122.56,21877.0,103.5608,103.5608,103.4764,103.4933,21877.0
2017-12-07 10:05:00,122.57,122.62,122.57,122.57,10417.0,103.5017,103.544,103.5017,103.5017,10417.0
2017-12-07 10:10:00,122.58,122.64,122.56,122.58,25392.0,103.5102,103.5608,103.4933,103.5102,25392.0
2017-12-07 10:15:00,122.57,122.63,122.51,122.58,25373.0,103.5017,103.5524,103.4511,103.5102,25373.0
2017-12-07 10:20:00,122.58,122.62,122.57,122.58,16148.0,103.5102,103.544,103.5017,103.5102,16148.0
2017-12-07 10:25:00,122.58,122.64,122.57,122.59,12617.0,103.5102,103.5608,103.5017,103.5186,12617.0
2017-12-07 10:30:00,122.6,122.65,122.6,122.65,23436.0,103.5271,103.5693,103.5271,103.5693,23436.0
2017-12-07 10:35:00,122.66,122.7,122.64,122.69,14101.0,103.5777,103.6115,103.5608,103.6031,14101.0
2017-12-07 10:40:00,122.67,122.67,122.61,122.64,8306.0,103.5862,103.5862,103.5355,103.5608,8306.0
2017-12-07 10:45:00,122.62,122.67,122.61,122.66,9301.0,103.544,103.5862,103.5355,103.5777,9301.0
2017-12-07 10:50:00,122.68,122.73,122.67,122.72,26003.0,103.5946,103.6368,103.5862,103.6284,26003.0
2017-12-07 10:55:00,122.72,122.77,122.71,122.76,18573.0,103.6284,103.6706,103.62,103.6622,18573.0
2017-12-07 11:00:00,122.76,122.8,122.74,122.74,11685.0,103.6622,103.696,103.6453,103.6453,11685.0
2017-12-07 11:05:00,122.74,122.76,122.65,122.66,57353.0,103.6453,103.6622,103.5693,103.5777,57353.0
2017-12-07 11:10:00,122.66,122.66,122.62,122.64,37056.0,103.5777,103.5777,103.544,103.5608,37056.0
2017-12-07 11:15:00,122.63,122.66,122.62,122.65,14373.0,103.5524,103.5777,103.544,103.5693,14373.0
2017-12-07 11:20:00,122.65,122.71,122.63,122.67,18628.0,103.5693,103.62,103.5524,103.5862,18628.0
2017-12-07 11:25:00,122.7,122.78,122.69,122.78,18204.0,103.6115,103.6791,103.6031,103.6791,18204.0
2017-12-07 11:30:00,122.81,122.93,122.81,122.91,14926.0,103.7044,103.8057,103.7044,103.7888,14926.0
2017-12-07 11:35:00,122.91,122.94,122.9,122.91,11416.0,103.7888,103.8142,103.7804,103.7888,11416.0
2017-12-07 11:40:00,122.91,122.93,122.89,122.91,9560.0,103.7888,103.8057,103.772,103.7888,9560.0
2017-12-07 11:45:00,122.91,122.91,122.84,122.87,5850.0,103.7888,103.7888,103.7297,103.7551,5850.0
2017-12-07 11:50:00,122.86,122.88,122.84,122.86,26652.0,103.7466,103.7635,103.7297,103.7466,26652.0
2017-12-07 11:55:00,122.87,122.91,122.85,122.89,63265.0,103.7551,103.7888,103.7382,103.772,63265.0
2017-12-07 12:00:00,122.89,122.9,122.82,122.83,13569.0,103.772,103.7804,103.7128,103.7213,13569.0
2017-12-07 12:05:00,122.85,122.85,122.81,122.84,13372.0,103.7382,103.7382,103.7044,103.7297,13372.0
2017-12-07 12:10:00,122.85,122.89,122.84,122.88,17804.0,103.7382,103.772,103.7297,103.7635,17804.0
2017-12-07 12:15:00,122.88,122.91,122.86,122.91,4162.0,103.7635,103.7888,103.7466,103.7888,4162.0
2017-12-07 12:20:00,122.91,122.92,122.85,122.86,5919.0,103.7888,103.7973,103.7382,103.7466,5919.0
2017-12-07 12:25:00,122.86,122.88,122.84,122.87,7833.0,103.7466,103.7635,103.7297,103.7551,7833.0
2017-12-07 12:30:00,122.86,122.87,122.82,122.83,5401.0,103.7466,103.7551,103.7128,103.7213,5401.0
2017-12-07 12:35:00,122.84,122.87,122.81,122.85,9985.0,103.7297,103.7551,103.7044,103.7382,9985.0
2017-12-07 12:40:00,122.85,122.86,122.83,122.86,28436.0,103.7382,103.7466,103.7213,103.7466,28436.0
2017-12-07 12:45:00,122.84,122.85,122.8,122.83,4095.0,103.7297,103.7382,103.696,103.7213,4095.0
2017-12-07 12:50:00,122.83,122.85,122.83,122.85,3510.0,103.7213,103.7382,103.7213,103.7382,3510.0
2017-12-07 12:55:00,122.85,122.9,122.84,122.9,2334.0,103.7382,103.7804,103.7297,103.7804,2334.0
2017-12-07 13:00:00,122.89,122.95,122.83,122.85,80225.0,103.772,103.8226,103.7213,103.7382,80225.0
2017-12-07 13:05:00,122.85,122.86,122.82,122.83,14576.0,103.7382,103.7466,103.7128,103.7213,14576.0
2017-12-07 13:10:00,122.83,122.87,122.81,122.82,6114.0,103.7213,103.7551,103.7044,103.7128,6114.0
2017-12-07 13:15:00,122.81,122.83,122.79,122.81,2812.0,103.7044,103.7213,103.6875,103.7044,2812.0
2017-12-07 13:20:00,122.8,122.84,122.77,122.83,7063.0,103.696,103.7297,103.6706,103.7213,7063.0
2017-12-07 13:25:00,122.84,122.9,122.84,122.9,8185.0,103.7297,103.7804,103.7297,103.7804,8185.0
2017-12-07 13:30:00,122.89,122.9,122.88,122.9,4432.0,103.772,103.7804,103.7635,103.7804,4432.0
2017-12-07 13:35:00,122.91,122.94,122.89,122.92,30836.0,103.7888,103.8142,103.772,103.7973,30836.0
2017-12-07 13:40:00,122.92,122.93,122.88,122.9,7280.0,103.7973,103.8057,103.7635,103.7804,7280.0
2017-12-07 13:45:00,122.9,122.91,122.86,122.87,7548.0,103.7804,103.7888,103.7466,103.7551,7548.0
2017-12-07 13:50:00,122.87,122.87,122.79,122.82,3731.0,103.7551,103.7551,103.6875,103.7128,3731.0
2017-12-07 13:55:00,122.82,122.86,122.82,122.84,3314.0,103.7128,103.7466,103.7128,103.7297,3314.0
2017-12-07 14:00:00,122.85,122.88,122.82,122.86,23531.0,103.7382,103.7635,103.7128,103.7466,23531.0
2017-12-07 14:05:00,122.86,122.88,122.86,122.88,4194.0,103.7466,103.7635,103.7466,103.7635,4194.0
2017-12-07 14:10:00,122.87,122.88,122.82,122.84,18278.0,103.7551,103.7635,103.7128,103.7297,18278.0
2017-12-07 14:15:00,122.83,122.87,122.81,122.85,11409.0,103.7213,103.7551,103.7044,103.7382,11409.0
2017-12-07 14:20:00,122.84,122.85,122.8,122.84,11426.0,103.7297,103.7382,103.696,103.7297,11426.0
2017-12-07 14:25:00,122.83,122.84,122.79,122.81,9234.0,103.7213,103.7297,103.6875,103.7044,9234.0
2017-12-07 14:30:00,122.81,122.81,122.78,122.79,8327.0,103.7044,103.7044,103.6791,103.6875,8327.0
2017-12-07 14:35:00,122.79,122.8,122.75,122.75,55192.0,103.6875,103.696,103.6537,103.6537,55192.0
2017-12-07 14:40:00,122.75,122.75,122.69,122.69,29458.0,103.6537,103.6537,103.6031,103.6031,29458.0
2017-12-07 14:45:00,122.69,122.73,122.64,122.72,15957.0,103.6031,103.6368,103.5608,103.6284,15957.0
2017-12-07 14:50:00,122.73,122.76,122.71,122.72,4131.0,103.6368,103.6622,103.62,103.6284,4131.0
2017-12-07 14:55:00,122.72,122.74,122.69,122.74,12517.0,103.6284,103.6453,103.6031,103.6453,12517.0
2017-12-07 15:00:00,122.74,122.78,122.71,122.78,8062.0,103.6453,103.6791,103.62,103.6791,8062.0
2017-12-07 15:05:00,122.77,122.77,122.7,122.7,4937.0,103.6706,103.6706,103.6115,103.6115,4937.0
2017-12-07 15:10:00,122.7,122.72,122.69,122.7,9062.0,103.6115,103.6284,103.6031,103.6115,9062.0
2017-12-07 15:15:00,122.71,122.76,122.71,122.72,20160.0,103.62,103.6622,103.62,103.6284,20160.0
2017-12-07 15:20:00,122.72,122.79,122.69,122.77,56649.0,103.6284,103.6875,103.6031,103.6706,56649.0
2017-12-07 15:25:00,122.77,122.82,122.77,122.79,28766.0,103.6706,103.7128,103.6706,103.6875,28766.0
2017-12-07 15:30:00,122.78,122.81,122.75,122.79,26362.0,103.6791,103.7044,103.6537,103.6875,26362.0
2017-12-07 15:35:00,122.78,122.82,122.78,122.8,49582.0,103.6791,103.7128,103.6791,103.696,49582.0
2017-12-07 15:40:00,122.81,122.81,122.72,122.74,12126.0,103.7044,103.7044,103.6284,103.6453,12126.0
2017-12-07 15:45:00,122.73,122.73,122.67,122.68,21601.0,103.6368,103.6368,103.5862,103.5946,21601.0
2017-12-07 15:50:00,122.67,122.73,122.63,122.71,32244.0,103.5862,103.6368,103.5524,103.62,32244.0
2017-12-07 15:55:00,122.7,122.79,122.7,122.79,98651.0,103.6115,103.6875,103.6115,103.6875,98651.0
2017-12-08 09:30:00,123.16,123.18,123.03,123.06,46640.0,104.0,104.0168,103.8902,103.9155,46640.0
2017-12-08 09:35:00,123.05,123.05,122.91,122.92,27248.0,103.9071,103.9071,103.7888,103.7973,27248.0
2017-12-08 09:40:00,122.95,123.0,122.93,122.99,36049.0,103.8226,103.8648,103.8057,103.8564,36049.0
2017-12-08 09:45:00,122.99,122.99,122.88,122.89,31105.0,103.8564,103.8564,103.7635,103.772,31105.0
2017-12-08 09:50:00,122.91,123.08,122.91,123.07,8587.0,103.7888,103.9324,103.7888,103.924,8587.0
2017-12-08 09:55:00,123.07,123.1,123.05,123.06,11680.0,103.924,103.9493,103.9071,103.9155,11680.0
2017-12-08 10:00:00,123.05,123.06,122.99,123.01,12615.0,103.9071,103.9155,103.8564,103.8733,12615.0
2017-12-08 10:05:00,122.98,123.01,122.97,122.98,22005.0,103.848,103.8733,103.8395,103.848,22005.0
2017-12-08 10:10:00,122.98,122.99,122.87,122.88,12376.0,103.848,103.8564,103.7551,103.7635,12376.0
2017-12-08 10:15:00,122.88,122.93,122.87,122.91,33956.0,103.7635,103.8057,103.7551,103.7888,33956.0
2017-12-08 10:20:00,122.91,122.93,122.87,122.93,14888.0,103.7888,103.8057,103.7551,103.8057,14888.0
2017-12-08 10:25:00,122.94,122.99,122.93,122.96,23450.0,103.8142,103.8564,103.8057,103.8311,23450.0
2017-12-08 10:30:00,122.97,123.03,122.97,123.02,14477.0,103.8395,103.8902,103.8395,103.8817,14477.0
2017-12-08 10:35:00,123.02,123.06,123.0,123.06,14840.0,103.8817,103.9155,103.8648,103.9155,14840.0
2017-12-08 10:40:00,123.06,123.12,123.05,123.1,30566.0,103.9155,103.9662,103.9071,103.9493,30566.0
2017-12-08 10:45:00,123.1,123.12,123.04,123.07,56057.0,103.9493,103.9662,103.8986,103.924,56057.0
2017-12-08 10:50:00,123.08,123.08,123.06,123.07,13883.0,103.9324,103.9324,103.9155,103.924,13883.0
2017-12-08 10:55:00,123.08,123.12,123.06,123.12,14954.0,103.9324,103.9662,103.9155,103.9662,14954.0
2017-12-08 11:00:00,123.13,123.19,123.13,123.16,16711.0,103.9746,104.0253,103.9746,104.0,16711.0
2017-12-08 11:05:00,123.16,123.18,123.13,123.16,17898.0,104.0,104.0168,103.9746,104.0,17898.0
2017-12-08 11:10:00,123.16,123.16,123.11,123.12,6880.0,104.0,104.0,103.9577,103.9662,6880.0
2017-12-08 11:15:00,123.12,123.18,123.11,123.16,23868.0,103.9662,104.0168,103.9577,104.0,23868.0
2017-12-08 11:20:00,123.17,123.18,123.14,123.17,7416.0,104.0084,104.0168,103.9831,104.0084,7416.0
2017-12-08 11:25:00,123.17,123.18,123.09,123.13,42263.0,104.0084,104.0168,103.9408,103.9746,42263.0
2017-12-08 11:30:00,123.14,123.15,123.1,123.11,15350.0,103.9831,103.9915,103.9493,103.9577,15350.0
2017-12-08 11:35:00,123.1,123.19,123.1,123.18,22132.0,103.9493,104.0253,103.9493,104.0168,22132.0
2017-12-08 11:40:00,123.19,123.24,123.19,123.22,12558.0,104.0253,104.0675,104.0253,104.0506,12558.0
2017-12-08 11:45:00,123.23,123.25,123.21,123.24,34606.0,104.0591,104.0759,104.0422,104.0675,34606.0
2017-12-08 11:50:00,123.25,123.27,123.21,123.21,11329.0,104.0759,104.0928,104.0422,104.0422,11329.0
2017-12-08 11:55:00,123.22,123.23,123.2,123.2,11196.0,104.0506,104.0591,104.0337,104.0337,11196.0
2017-12-08 12:00:00,123.21,123.23,123.2,123.22,15291.0,104.0422,104.0591,104.0337,104.0506,15291.0
2017-12-08 12:05:00,123.22,123.26,123.21,123.25,30817.0,104.0506,104.0844,104.0422,104.0759,30817.0
2017-12-08 12:10:00,123.23,123.26,123.23,123.26,12877.0,104.0591,104.0844,104.0591,104.0844,12877.0
2017-12-08 12:15:00,123.27,123.28,123.25,123.28,13185.0,104.0928,104.1013,104.0759,104.1013,13185.0
2017-12-08 12:20:00,123.27,123.28,123.25,123.27,14144.0,104.0928,104.1013,104.0759,104.0928,14144.0
2017-12-08 12:25:00,123.28,123.33,123.27,123.3,11806.0,104.1013,104.1435,104.0928,104.1182,11806.0
2017-12-08 12:30:00,123.31,123.36,123.31,123.36,6492.0,104.1266,104.1688,104.1266,104.1688,6492.0
2017-12-08 12:35:00,123.34,123.36,123.33,123.34,3477.0,104.1519,104.1688,104.1435,104.1519,3477.0
2017-12-08 12:40:00,123.34,123.35,123.32,123.34,27808.0,104.1519,104.1604,104.1351,104.1519,27808.0
2017-12-08 12:45:00,123.34,123.35,123.32,123.34,13941.0,104.1519,104.1604,104.1351,104.1519,13941.0
2017-12-08 12:50:00,123.33,123.36,123.33,123.34,5667.0,104.1435,104.1688,104.1435,104.1519,5667.0
2017-12-08 12:55:00,123.34,123.34,123.3,123.31,6515.0,104.1519,104.1519,104.1182,104.1266,6515.0
2017-12-08 13:00:00,123.32,123.33,123.29,123.32,14011.0,104.1351,104.1435,104.1097,104.1351,14011.0
2017-12-08 13:05:00,123.32,123.34,123.32,123.34,12961.0,104.1351,104.1519,104.1351,104.1519,12961.0
2017-12-08 13:10:00,123.34,123.36,123.33,123.33,5492.0,104.1519,104.1688,104.1435,104.1435,5492.0
2017-12-08 13:15:00,123.33,123.37,123.3,123.36,19296.0,104.1435,104.1773,104.1182,104.1688,19296.0
2017-12-08 13:20:00,123.37,123.4,123.36,123.37,20930.0,104.1773,104.2026,104.1688,104.1773,20930.0
2017-12-08 13:25:00,123.37,123.38,123.36,123.37,10649.0,104.1773,104.1857,104.1688,104.1773,10649.0
2017-12-08 13:30:00,123.36,123.37,123.33,123.34,7719.0,104.1688,104.1773,104.1435,104.1519,7719.0
2017-12-08 13:35:00,123.34,123.37,123.33,123.36,7984.0,104.1519,104.1773,104.1435,104.1688,7984.0
2017-12-08 13:40:00,123.36,123.38,123.35,123.37,11350.0,104.1688,104.1857,104.1604,104.1773,11350.0
2017-12-08 13:45:00,123.37,123.37,123.33,123.33,6947.0,104.1773,104.1773,104.1435,104.1435,6947.0
2017-12-08 13:50:00,123.33,123.34,123.32,123.34,21529.0,104.1435,104.1519,104.1351,104.1519,21529.0
2017-12-08 13:55:00,123.33,123.36,123.33,123.36,23951.0,104.1435,104.1688,104.1435,104.1688,23951.0
2017-12-08 14:00:00,123.36,123.36,123.34,123.36,21804.0,104.1688,104.1688,104.1519,104.1688,21804.0
2017-12-08 14:05:00,123.36,123.36,123.33,123.35,9357.0,104.1688,104.1688,104.1435,104.1604,9357.0
2017-12-08 14:10:00,123.35,123.36,123.27,123.27,25038.0,104.1604,104.1688,104.0928,104.0928,25038.0
2017-12-08 14:15:00,123.27,123.3,123.26,123.29,21107.0,104.0928,104.1182,104.0844,104.1097,21107.0
2017-12-08 14:20:00,123.29,123.31,123.26,123.28,49869.0,104.1097,104.1266,104.0844,104.1013,49869.0
2017-12-08 14:25:00,123.29,123.32,123.28,123.3,18417.0,104.1097,104.1351,104.1013,104.1182,18417.0
2017-12-08 14:30:00,123.29,123.29,123.24,123.29,7446.0,104.1097,104.1097,104.0675,104.1097,7446.0
2017-12-08 14:35:00,123.29,123.31,123.27,123.31,25696.0,104.1097,104.1266,104.0928,104.1266,25696.0
2017-12-08 14:40:00,123.3,123.32,123.28,123.3,51017.0,104.1182,104.1351,104.1013,104.1182,51017.0
2017-12-08 14:45:00,123.29,123.31,123.28,123.3,24999.0,104.1097,104.1266,104.1013,104.1182,24999.0
2017-12-08 14:50:00,123.3,123.34,123.28,123.33,23800.0,104.1182,104.1519,104.1013,104.1435,23800.0
2017-12-08 14:55:00,123.33,123.34,123.29,123.32,49192.0,104.1435,104.1519,104.1097,104.1351,49192.0
2017-12-08 15:00:00,123.32,123.36,123.31,123.35,44257.0,104.1351,104.1688,104.1266,104.1604,44257.0
2017-12-08 15:05:00,123.35,123.36,123.33,123.35,20509.0,104.1604,104.1688,104.1435,104.1604,20509.0
2017-12-08 15:10:00,123.35,123.37,123.35,123.36,18375.0,104.1604,104.1773,104.1604,104.1688,18375.0
2017-12-08 15:15:00,123.36,123.36,123.3,123.34,15826.0,104.1688,104.1688,104.1182,104.1519,15826.0
2017-12-08 15:20:00,123.34,123.38,123.33,123.38,10680.0,104.1519,104.1857,104.1435,104.1857,10680.0
2017-12-08 15:25:00,123.4,123.4,123.37,123.4,68363.0,104.2026,104.2026,104.1773,104.2026,68363.0
2017-12-08 15:30:00,123.39,123.42,123.38,123.4,14515.0,104.1942,104.2195,104.1857,104.2026,14515.0
2017-12-08 15:35:00,123.39,123.42,123.36,123.37,33553.0,104.1942,104.2195,104.1688,104.1773,33553.0
2017-12-08 15:40:00,123.37,123.4,123.34,123.38,34380.0,104.1773,104.2026,104.1519,104.1857,34380.0
2017-12-08 15:45:00,123.37,123.4,123.32,123.34,24166.0,104.1773,104.2026,104.1351,104.1519,24166.0
2017-12-08 15:50:00,123.35,123.43,123.35,123.42,34486.0,104.1604,104.2279,104.1604,104.2195,34486.0
2017-12-08 15:55:00,123.42,123.51,123.4,123.51,73001.0,104.2195,104.2955,104.2026,104.2955,73001.0
2017-12-11 09:30:00,123.47,123.58,123.45,123.48,66427.0,104.2617,104.3546,104.2448,104.2702,66427.0
2017-12-11 09:35:00,123.51,123.52,123.4,123.41,43830.0,104.2955,104.3039,104.2026,104.2111,43830.0
2017-12-11 09:40:00,123.41,123.56,123.41,123.56,17896.0,104.2111,104.3377,104.2111,104.3377,17896.0
2017-12-11 09:45:00,123.58,123.6,123.56,123.6,52294.0,104.3546,104.3715,104.3377,104.3715,52294.0
2017-12-11 09:50:00,123.61,123.69,123.6,123.69,10990.0,104.3799,104.4475,104.3715,104.4475,10990.0
2017-12-11 09:55:00,123.7,123.74,123.67,123.74,12292.0,104.4559,104.4897,104.4306,104.4897,12292.0
2017-12-11 10:00:00,123.76,123.82,123.75,123.8,19232.0,104.5066,104.5573,104.4982,104.5404,19232.0
2017-12-11 10:05:00,123.8,123.8,123.72,123.8,9520.0,104.5404,104.5404,104.4728,104.5404,9520.0
2017-12-11 10:10:00,123.78,123.78,123.72,123.73,8341.0,104.5235,104.5235,104.4728,104.4813,8341.0
2017-12-11 10:15:00,123.73,123.74,123.62,123.62,22359.0,104.4813,104.4897,104.3884,104.3884,22359.0
2017-12-11 10:20:00,123.62,123.63,123.58,123.62,23992.0,104.3884,104.3968,104.3546,104.3884,23992.0
2017-12-11 10:25:00,123.62,123.65,123.59,123.6,52298.0,104.3884,104.4137,104.3631,104.3715,52298.0
2017-12-11 10:30:00,123.6,123.64,123.57,123.64,9807.0,104.3715,104.4053,104.3462,104.4053,9807.0
2017-12-11 10:35:00,123.64,123.71,123.63,123.7,24963.0,104.4053,104.4644,104.3968,104.4559,24963.0
2017-12-11 10:40:00,123.7,123.75,123.7,123.73,7315.0,104.4559,104.4982,104.4559,104.4813,7315.0
2017-12-11 10:45:00,123.73,123.76,123.73,123.75,5927.0,104.4813,104.5066,104.4813,104.4982,5927.0
2017-12-11 10:50:00,123.74,123.75,123.72,123.75,3289.0,104.4897,104.4982,104.4728,104.4982,3289.0
2017-12-11 10:55:00,123.75,123.77,123.64,123.65,9692.0,104.4982,104.5151,104.4053,104.4137,9692.0
2017-12-11 11:00:00,123.64,123.65,123.6,123.61,11694.0,104.4053,104.4137,104.3715,104.3799,11694.0
2017-12-11 11:05:00,123.62,123.62,123.59,123.6,6402.0,104.3884,104.3884,104.3631,104.3715,6402.0
2017-12-11 11:10:00,123.6,123.63,123.59,123.61,155296.0,104.3715,104.3968,104.3631,104.3799,155296.0
2017-12-11 11:15:00,123.62,123.7,123.61,123.7,10174.0,104.3884,104.4559,104.3799,104.4559,10174.0
2017-12-11 11:20:00,123.7,123.71,123.67,123.67,86803.0,104.4559,104.4644,104.4306,104.4306,86803.0
2017-12-11 11:25:00,123.67,123.72,123.67,123.7,17111.0,104.4306,104.4728,104.4306,104.4559,17111.0
2017-12-11 11:30:00,123.7,123.7,123.67,123.7,6667.0,104.4559,104.4559,104.4306,104.4559,6667.0
2017-12-11 11:35:00,123.7,123.72,123.69,123.72,13146.0,104.4559,104.4728,104.4475,104.4728,13146.0
2017-12-11 11:40:00,123.71,123.72,123.68,123.68,11507.0,104.4644,104.4728,104.4391,104.4391,11507.0
2017-12-11 11:45:00,123.68,123.68,123.64,123.65,6124.0,104.4391,104.4391,104.4053,104.4137,6124.0
2017-12-11 11:50:00,123.65,123.67,123.64,123.66,18684.0,104.4137,104.4306,104.4053,104.4222,18684.0
2017-12-11 11:55:00,123.66,123.68,123.62,123.63,21997.0,104.4222,104.4391,104.3884,104.3968,21997.0
2017-12-11 12:00:00,123.65,123.66,123.63,123.66,8618.0,104.4137,104.4222,104.3968,104.4222,8618.0
2017-12-11 12:05:00,123.66,123.68,123.63,123.68,4704.0,104.4222,104.4391,104.3968,104.4391,4704.0
2017-12-11 12:10:00,123.66,123.68,123.66,123.67,26759.0,104.4222,104.4391,104.4222,104.4306,26759.0
2017-12-11 12:15:00,123.67,123.67,123.63,123.63,4858.0,104.4306,104.4306,104.3968,104.3968,4858.0
2017-12-11 12:20:00,123.63,123.64,123.62,123.64,6519.0,104.3968,104.4053,104.3884,104.4053,6519.0
2017-12-11 12:25:00,123.64,123.65,123.63,123.65,12934.0,104.4053,104.4137,104.3968,104.4137,12934.0
2017-12-11 12:30:00,123.65,123.66,123.64,123.66,13269.0,104.4137,104.4222,104.4053,104.4222,13269.0
2017-12-11 12:35:00,123.65,123.68,123.64,123.68,10350.0,104.4137,104.4391,104.4053,104.4391,10350.0
2017-12-11 12:40:00,123.67,123.7,123.66,123.69,11362.0,104.4306,104.4559,104.4222,104.4475,11362.0
2017-12-11 12:45:00,123.7,123.71,123.65,123.65,15363.0,104.4559,104.4644,104.4137,104.4137,15363.0
2017-12-11 12:50:00,123.66,123.68,123.64,123.67,9771.0,104.4222,104.4391,104.4053,104.4306,9771.0
2017-12-11 12:55:00,123.67,123.69,123.66,123.68,10784.0,104.4306,104.4475,104.4222,104.4391,10784.0
2017-12-11 13:00:00,123.68,123.68,123.66,123.68,5495.0,104.4391,104.4391,104.4222,104.4391,5495.0
2017-12-11 13:05:00,123.68,123.75,123.67,123.75,4297.0,104.4391,104.4982,104.4306,104.4982,4297.0
2017-12-11 13:10:00,123.73,123.75,123.71,123.72,3012.0,104.4813,104.4982,104.4644,104.4728,3012.0
2017-12-11 13:15:00,123.72,123.74,123.7,123.73,13781.0,104.4728,104.4897,104.4559,104.4813,13781.0
2017-12-11 13:20:00,123.74,123.74,123.69,123.71,6037.0,104.4897,104.4897,104.4475,104.4644,6037.0
2017-12-11 13:25:00,123.72,123.72,123.69,123.7,9888.0,104.4728,104.4728,104.4475,104.4559,9888.0
2017-12-11 13:30:00,123.7,123.7,123.68,123.7,17776.0,104.4559,104.4559,104.4391,104.4559,17776.0
2017-12-11 13:35:00,123.71,123.71,123.67,123.68,23875.0,104.4644,104.4644,104.4306,104.4391,23875.0
2017-12-11 13:40:00,123.68,123.7,123.66,123.69,6988.0,104.4391,104.4559,104.4222,104.4475,6988.0
2017-12-11 13:45:00,123.69,123.7,123.68,123.68,24203.0,104.4475,104.4559,104.4391,104.4391,24203.0
2017-12-11 13:50:00,123.68,123.7,123.66,123.69,5229.0,104.4391,104.4559,104.4222,104.4475,5229.0
2017-12-11 13:55:00,123.69,123.72,123.69,123.71,16192.0,104.4475,104.4728,104.4475,104.4644,16192.0
2017-12-11 14:00:00,123.7,123.72,123.69,123.71,15507.0,104.4559,104.4728,104.4475,104.4644,15507.0
2017-12-11 14:05:00,123.7,123.73,123.68,123.7,5191.0,104.4559,104.4813,104.4391,104.4559,5191.0
2017-12-11 14:10:00,123.71,123.72,123.68,123.72,20130.0,104.4644,104.4728,104.4391,104.4728,20130.0
2017-12-11 14:15:00,123.71,123.72,123.68,123.7,8967.0,104.4644,104.4728,104.4391,104.4559,8967.0
2017-12-11 14:20:00,123.69,123.71,123.68,123.71,8671.0,104.4475,104.4644,104.4391,104.4644,8671.0
2017-12-11 14:25:00,123.7,123.73,123.69,123.7,22665.0,104.4559,104.4813,104.4475,104.4559,22665.0
2017-12-11 14:30:00,123.7,123.7,123.68,123.7,26788.0,104.4559,104.4559,104.4391,104.4559,26788.0
2017-12-11 14:35:00,123.68,123.7,123.67,123.68,17950.0,104.4391,104.4559,104.4306,104.4391,17950.0
2017-12-11 14:40:00,123.68,123.72,123.67,123.7,14072.0,104.4391,104.4728,104.4306,104.4559,14072.0
2017-12-11 14:45:00,123.7,123.71,123.69,123.7,4164.0,104.4559,104.4644,104.4475,104.4559,4164.0
2017-12-11 14:50:00,123.7,123.71,123.68,123.71,72881.0,104.4559,104.4644,104.4391,104.4644,72881.0
2017-12-11 14:55:00,123.7,123.72,123.69,123.72,19839.0,104.4559,104.4728,104.4475,104.4728,19839.0
2017-12-11 15:00:00,123.72,123.74,123.7,123.74,11865.0,104.4728,104.4897,104.4559,104.4897,11865.0
2017-12-11 15:05:00,123.74,123.74,123.69,123.7,4846.0,104.4897,104.4897,104.4475,104.4559,4846.0
2017-12-11 15:10:00,123.7,123.74,123.69,123.73,20739.0,104.4559,104.4897,104.4475,104.4813,20739.0
2017-12-11 15:15:00,123.74,123.74,123.66,123.67,10429.0,104.4897,104.4897,104.4222,104.4306,10429.0
2017-12-11 15:20:00,123.68,123.69,123.65,123.66,59766.0,104.4391,104.4475,104.4137,104.4222,59766.0
2017-12-11 15:25:00,123.66,123.67,123.62,123.65,12382.0,104.4222,104.4306,104.3884,104.4137,12382.0
2017-12-11 15:30:00,123.64,123.67,123.62,123.65,23596.0,104.4053,104.4306,104.3884,104.4137,23596.0
2017-12-11 15:35:00,123.65,123.67,123.64,123.67,21647.0,104.4137,104.4306,104.4053,104.4306,21647.0
2017-12-11 15:40:00,123.67,123.67,123.65,123.67,23551.0,104.4306,104.4306,104.4137,104.4306,23551.0
2017-12-11 15:45:00,123.67,123.76,123.67,123.76,31241.0,104.4306,104.5066,104.4306,104.5066,31241.0
2017-12-11 15:50:00,123.76,123.8,123.73,123.78,59418.0,104.5066,104.5404,104.4813,104.5235,59418.0
2017-12-11 15:55:00,123.78,123.87,123.78,123.83,274885.0,104.5235,104.5995,104.5235,104.5657,274885.0
2017-12-12 09:30:00,123.95,124.1,123.84,124.03,46651.0,104.667,104.7937,104.5742,104.7346,46651.0
2017-12-12 09:35:00,124.03,124.04,123.98,123.99,25840.0,104.7346,104.743,104.6924,104.7008,25840.0
2017-12-12 09:40:00,124.0,124.03,123.94,123.94,8386.0,104.7093,104.7346,104.6586,104.6586,8386.0
2017-12-12 09:45:00,123.95,123.98,123.9,123.9,6157.0,104.667,104.6924,104.6248,104.6248,6157.0
2017-12-12 09:50:00,123.92,123.92,123.88,123.91,11966.0,104.6417,104.6417,104.6079,104.6333,11966.0
2017-12-12 09:55:00,123.91,123.96,123.91,123.96,18965.0,104.6333,104.6755,104.6333,104.6755,18965.0
2017-12-12 10:00:00,123.95,123.97,123.93,123.94,24106.0,104.667,104.6839,104.6502,104.6586,24106.0
2017-12-12 10:05:00,123.92,123.99,123.91,123.95,48272.0,104.6417,104.7008,104.6333,104.667,48272.0
2017-12-12 10:10:00,123.94,124.0,123.92,123.98,46995.0,104.6586,104.7093,104.6417,104.6924,46995.0
2017-12-12 10:15:00,123.98,124.05,123.96,124.04,31598.0,104.6924,104.7515,104.6755,104.743,31598.0
2017-12-12 10:20:00,124.05,124.09,124.05,124.07,18534.0,104.7515,104.7853,104.7515,104.7684,18534.0
2017-12-12 10:25:00,124.07,124.09,124.06,124.09,24824.0,104.7684,104.7853,104.7599,104.7853,24824.0
2017-12-12 10:30:00,124.09,124.12,124.04,124.12,31752.0,104.7853,104.8106,104.743,104.8106,31752.0
2017-12-12 10:35:00,124.12,124.13,124.08,124.09,34369.0,104.8106,104.819,104.7768,104.7853,34369.0
2017-12-12 10:40:00,124.09,124.12,124.09,124.11,53149.0,104.7853,104.8106,104.7853,104.8022,53149.0
2017-12-12 10:45:00,124.11,124.13,124.1,124.12,50652.0,104.8022,104.819,104.7937,104.8106,50652.0
2017-12-12 10:50:00,124.13,124.13,124.12,124.13,36185.0,104.819,104.819,104.8106,104.819,36185.0
2017-12-12 10:55:00,124.13,124.17,124.13,124.15,65278.0,104.819,104.8528,104.819,104.8359,65278.0
2017-12-12 11:00:00,124.15,124.16,124.09,124.09,28947.0,104.8359,104.8444,104.7853,104.7853,28947.0
2017-12-12 11:05:00,124.1,124.12,124.09,124.11,20365.0,104.7937,104.8106,104.7853,104.8022,20365.0
2017-12-12 11:10:00,124.11,124.14,124.1,124.14,28647.0,104.8022,104.8275,104.7937,104.8275,28647.0
2017-12-12 11:15:00,124.14,124.18,124.13,124.18,18592.0,104.8275,104.8613,104.819,104.8613,18592.0
2017-12-12 11:20:00,124.18,124.18,124.13,124.16,26016.0,104.8613,104.8613,104.819,104.8444,26016.0
2017-12-12 11:25:00,124.17,124.26,124.17,124.22,23571.0,104.8528,104.9288,104.8528,104.895,23571.0
2017-12-12 11:30:00,124.22,124.29,124.21,124.28,21199.0,104.895,104.9542,104.8866,104.9457,21199.0
2017-12-12 11:35:00,124.29,124.33,124.24,124.26,30193.0,104.9542,104.9879,104.9119,104.9288,30193.0
2017-12-12 11:40:00,124.26,124.32,124.25,124.32,17573.0,104.9288,104.9795,104.9204,104.9795,17573.0
2017-12-12 11:45:00,124.31,124.33,124.29,124.3,12449.0,104.971,104.9879,104.9542,104.9626,12449.0
2017-12-12 11:50:00,124.29,124.29,124.25,124.27,5832.0,104.9542,104.9542,104.9204,104.9373,5832.0
2017-12-12 11:55:00,124.28,124.29,124.24,124.25,11489.0,104.9457,104.9542,104.9119,104.9204,11489.0
2017-12-12 12:00:00,124.25,124.28,124.23,124.28,13825.0,104.9204,104.9457,104.9035,104.9457,13825.0
2017-12-12 12:05:00,124.27,124.31,124.24,124.29,24930.0,104.9373,104.971,104.9119,104.9542,24930.0
2017-12-12 12:10:00,124.29,124.35,124.29,124.34,23404.0,104.9542,105.0048,104.9542,104.9964,23404.0
2017-12-12 12:15:00,124.34,124.37,124.33,124.34,35641.0,104.9964,105.0217,104.9879,104.9964,35641.0
2017-12-12 12:20:00,124.35,124.38,124.33,124.34,38582.0,105.0048,105.0302,104.9879,104.9964,38582.0
2017-12-12 12:25:00,124.35,124.36,124.19,124.23,32568.0,105.0048,105.0133,104.8697,104.9035,32568.0
2017-12-12 12:30:00,124.23,124.32,124.21,124.29,23690.0,104.9035,104.9795,104.8866,104.9542,23690.0
2017-12-12 12:35:00,124.3,124.32,124.27,124.29,26029.0,104.9626,104.9795,104.9373,104.9542,26029.0
2017-12-12 12:40:00,124.29,124.3,124.25,124.27,23623.0,104.9542,104.9626,104.9204,104.9373,23623.0
2017-12-12 12:45:00,124.28,124.31,124.26,124.27,19213.0,104.9457,104.971,104.9288,104.9373,19213.0
2017-12-12 12:50:00,124.27,124.35,124.26,124.34,17041.0,104.9373,105.0048,104.9288,104.9964,17041.0
2017-12-12 12:55:00,124.34,124.37,124.33,124.37,14493.0,104.9964,105.0217,104.9879,105.0217,14493.0
2017-12-12 13:00:00,124.37,124.37,124.33,124.34,5820.0,105.0217,105.0217,104.9879,104.9964,5820.0
2017-12-12 13:05:00,124.34,124.38,124.34,124.38,12137.0,104.9964,105.0302,104.9964,105.0302,12137.0
2017-12-12 13:10:00,124.37,124.41,124.36,124.4,9575.0,105.0217,105.0555,105.0133,105.047,9575.0
2017-12-12 13:15:00,124.39,124.4,124.35,124.39,6102.0,105.0386,105.047,105.0048,105.0386,6102.0
2017-12-12 13:20:00,124.39,124.4,124.36,124.37,4272.0,105.0386,105.047,105.0133,105.0217,4272.0
2017-12-12 13:25:00,124.37,124.39,124.36,124.38,17985.0,105.0217,105.0386,105.0133,105.0302,17985.0
2017-12-12 13:30:00,124.38,124.4,124.34,124.34,13283.0,105.0302,105.047,104.9964,104.9964,13283.0
2017-12-12 13:35:00,124.34,124.4,124.34,124.4,9227.0,104.9964,105.047,104.9964,105.047,9227.0
2017-12-12 13:40:00,124.4,124.43,124.39,124.43,7018.0,105.047,105.0724,105.0386,105.0724,7018.0
2017-12-12 13:45:00,124.43,124.43,124.35,124.37,13285.0,105.0724,105.0724,105.0048,105.0217,13285.0
2017-12-12 13:50:00,124.37,124.41,124.36,124.38,11188.0,105.0217,105.0555,105.0133,105.0302,11188.0
2017-12-12 13:55:00,124.38,124.39,124.34,124.34,28934.0,105.0302,105.0386,104.9964,104.9964,28934.0
2017-12-12 14:00:00,124.35,124.4,124.33,124.39,9990.0,105.0048,105.047,104.9879,105.0386,9990.0
2017-12-12 14:05:00,124.4,124.41,124.39,124.4,3853.0,105.047,105.0555,105.0386,105.047,3853.0
2017-12-12 14:10:00,124.4,124.43,124.39,124.41,20186.0,105.047,105.0724,105.0386,105.0555,20186.0
2017-12-12 14:15:00,124.41,124.46,124.4,124.44,12624.0,105.0555,105.0977,105.047,105.0808,12624.0
2017-12-12 14:20:00,124.43,124.45,124.42,124.43,12217.0,105.0724,105.0893,105.0639,105.0724,12217.0
2017-12-12 14:25:00,124.43,124.47,124.42,124.46,32027.0,105.0724,105.1062,105.0639,105.0977,32027.0
2017-12-12 14:30:00,124.47,124.48,124.44,124.46,22190.0,105.1062,105.1146,105.0808,105.0977,22190.0
2017-12-12 14:35:00,124.47,124.47,124.43,124.44,23720.0,105.1062,105.1062,105.0724,105.0808,23720.0
2017-12-12 14:40:00,124.43,124.44,124.4,124.4,49018.0,105.0724,105.0808,105.047,105.047,49018.0
2017-12-12 14:45:00,124.41,124.42,124.35,124.4,38877.0,105.0555,105.0639,105.0048,105.047,38877.0
2017-12-12 14:50:00,124.4,124.44,124.39,124.41,28764.0,105.047,105.0808,105.0386,105.0555,28764.0
2017-12-12 14:55:00,124.42,124.43,124.39,124.42,55265.0,105.0639,105.0724,105.0386,105.0639,55265.0
2017-12-12 15:00:00,124.41,124.42,124.35,124.36,27032.0,105.0555,105.0639,105.0048,105.0133,27032.0
2017-12-12 15:05:00,124.36,124.37,124.34,124.34,28742.0,105.0133,105.0217,104.9964,104.9964,28742.0
2017-12-12 15:10:00,124.33,124.37,124.33,124.36,44463.0,104.9879,105.0217,104.9879,105.0133,44463.0
2017-12-12 15:15:00,124.36,124.38,124.34,124.37,30530.0,105.0133,105.0302,104.9964,105.0217,30530.0
2017-12-12 15:20:00,124.37,124.4,124.35,124.39,24108.0,105.0217,105.047,105.0048,105.0386,24108.0
2017-12-12 15:25:00,124.38,124.4,124.36,124.39,19804.0,105.0302,105.047,105.0133,105.0386,19804.0
2017-12-12 15:30:00,124.39,124.41,124.35,124.35,12222.0,105.0386,105.0555,105.0048,105.0048,12222.0
2017-12-12 15:35:00,124.36,124.36,124.28,124.31,35116.0,105.0133,105.0133,104.9457,104.971,35116.0
2017-12-12 15:40:00,124.29,124.3,124.25,124.28,30289.0,104.9542,104.9626,104.9204,104.9457,30289.0
2017-12-12 15:45:00,124.27,124.3,124.21,124.25,43692.0,104.9373,104.9626,104.8866,104.9204,43692.0
2017-12-12 15:50:00,124.25,124.25,124.16,124.18,24708.0,104.9204,104.9204,104.8444,104.8613,24708.0
2017-12-12 15:55:00,124.19,124.24,124.14,124.2,90162.0,104.8697,104.9119,104.8275,104.8782,90162.0
2017-12-13 09:30:00,124.26,124.34,124.16,124.22,40396.0,104.9288,104.9964,104.8444,104.895,40396.0
2017-12-13 09:35:00,124.21,124.29,124.17,124.28,17056.0,104.8866,104.9542,104.8528,104.9457,17056.0
2017-12-13 09:40:00,124.28,124.3,124.21,124.24,25572.0,104.9457,104.9626,104.8866,104.9119,25572.0
2017-12-13 09:45:00,124.24,124.27,124.19,124.2,22413.0,104.9119,104.9373,104.8697,104.8782,22413.0
2017-12-13 09:50:00,124.2,124.27,124.2,124.27,11471.0,104.8782,104.9373,104.8782,104.9373,11471.0
2017-12-13 09:55:00,124.25,124.3,124.24,124.3,36605.0,104.9204,104.9626,104.9119,104.9626,36605.0
2017-12-13 10:00:00,124.31,124.34,124.26,124.27,24202.0,104.971,104.9964,104.9288,104.9373,24202.0
2017-12-13 10:05:00,124.27,124.27,124.21,124.24,140445.0,104.9373,104.9373,104.8866,104.9119,140445.0
2017-12-13 10:10:00,124.24,124.26,124.19,124.25,16276.0,104.9119,104.9288,104.8697,104.9204,16276.0
2017-12-13 10:15:00,124.24,124.26,124.21,124.25,14645.0,104.9119,104.9288,104.8866,104.9204,14645.0
2017-12-13 10:20:00,124.25,124.25,124.22,124.23,8433.0,104.9204,104.9204,104.895,104.9035,8433.0
2017-12-13 10:25:00,124.23,124.29,124.23,124.26,43516.0,104.9035,104.9542,104.9035,104.9288,43516.0
2017-12-13 10:30:00,124.28,124.3,124.25,124.27,7100.0,104.9457,104.9626,104.9204,104.9373,7100.0
2017-12-13 10:35:00,124.26,124.28,124.24,124.28,18775.0,104.9288,104.9457,104.9119,104.9457,18775.0
2017-12-13 10:40:00,124.28,124.31,124.25,124.27,15562.0,104.9457,104.971,104.9204,104.9373,15562.0
2017-12-13 10:45:00,124.27,124.29,124.18,124.2,10112.0,104.9373,104.9542,104.8613,104.8782,10112.0
2017-12-13 10:50:00,124.2,124.25,124.2,124.25,16094.0,104.8782,104.9204,104.8782,104.9204,16094.0
2017-12-13 10:55:00,124.24,124.26,124.22,124.24,33262.0,104.9119,104.9288,104.895,104.9119,33262.0
2017-12-13 11:00:00,124.23,124.23,124.18,124.22,9209.0,104.9035,104.9035,104.8613,104.895,9209.0
2017-12-13 11:05:00,124.21,124.24,124.2,124.22,48710.0,104.8866,104.9119,104.8782,104.895,48710.0
2017-12-13 11:10:00,124.21,124.23,124.2,124.2,14470.0,104.8866,104.9035,104.8782,104.8782,14470.0
2017-12-13 11:15:00,124.21,124.21,124.18,124.18,3565.0,104.8866,104.8866,104.8613,104.8613,3565.0
2017-12-13 11:20:00,124.18,124.25,124.18,124.25,5877.0,104.8613,104.9204,104.8613,104.9204,5877.0
2017-12-13 11:25:00,124.23,124.24,124.2,124.24,11301.0,104.9035,104.9119,104.8782,104.9119,11301.0
2017-12-13 11:30:00,124.24,124.28,124.23,124.27,47926.0,104.9119,104.9457,104.9035,104.9373,47926.0
2017-12-13 11:35:00,124.26,124.27,124.22,124.23,45886.0,104.9288,104.9373,104.895,104.9035,45886.0
2017-12-13 11:40:00,124.23,124.25,124.21,124.25,43544.0,104.9035,104.9204,104.8866,104.9204,43544.0
2017-12-13 11:45:00,124.26,124.35,124.23,124.35,12281.0,104.9288,105.0048,104.9035,105.0048,12281.0
2017-12-13 11:50:00,124.34,124.35,124.29,124.34,15769.0,104.9964,105.0048,104.9542,104.9964,15769.0
2017-12-13 11:55:00,124.34,124.38,124.33,124.36,16889.0,104.9964,105.0302,104.9879,105.0133,16889.0
2017-12-13 12:00:00,124.33,124.34,124.21,124.21,35941.0,104.9879,104.9964,104.8866,104.8866,35941.0
2017-12-13 12:05:00,124.21,124.26,124.19,124.23,22519.0,104.8866,104.9288,104.8697,104.9035,22519.0
2017-12-13 12:10:00,124.24,124.28,124.2,124.21,24963.0,104.9119,104.9457,104.8782,104.8866,24963.0
2017-12-13 12:15:00,124.21,124.21,124.16,124.2,15542.0,104.8866,104.8866,104.8444,104.8782,15542.0
2017-12-13 12:20:00,124.23,124.24,124.21,124.23,8949.0,104.9035,104.9119,104.8866,104.9035,8949.0
2017-12-13 12:25:00,124.23,124.23,124.18,124.21,4090.0,104.9035,104.9035,104.8613,104.8866,4090.0
2017-12-13 12:30:00,124.21,124.23,124.2,124.2,5013.0,104.8866,104.9035,104.8782,104.8782,5013.0
2017-12-13 12:35:00,124.2,124.21,124.11,124.13,32973.0,104.8782,104.8866,104.8022,104.819,32973.0
2017-12-13 12:40:00,124.11,124.15,124.11,124.14,7472.0,104.8022,104.8359,104.8022,104.8275,7472.0
2017-12-13 12:45:00,124.15,124.2,124.15,124.18,122545.0,104.8359,104.8782,104.8359,104.8613,122545.0
2017-12-13 12:50:00,124.17,124.2,124.16,124.17,100215.0,104.8528,104.8782,104.8444,104.8528,100215.0
2017-12-13 12:55:00,124.15,124.19,124.13,124.14,78008.0,104.8359,104.8697,104.819,104.8275,78008.0
2017-12-13 13:00:00,124.14,124.14,124.11,124.13,15882.0,104.8275,104.8275,104.8022,104.819,15882.0
2017-12-13 13:05:00,124.11,124.15,124.11,124.14,8800.0,104.8022,104.8359,104.8022,104.8275,8800.0
2017-12-13 13:10:00,124.14,124.14,124.09,124.13,25578.0,104.8275,104.8275,104.7853,104.819,25578.0
2017-12-13 13:15:00,124.12,124.13,124.09,124.11,20504.0,104.8106,104.819,104.7853,104.8022,20504.0
2017-12-13 13:20:00,124.11,124.16,124.09,124.13,14774.0,104.8022,104.8444,104.7853,104.819,14774.0
2017-12-13 13:25:00,124.14,124.18,124.13,124.17,18365.0,104.8275,104.8613,104.819,104.8528,18365.0
2017-12-13 13:30:00,124.17,124.18,124.06,124.07,18196.0,104.8528,104.8613,104.7599,104.7684,18196.0
2017-12-13 13:35:00,124.06,124.12,124.05,124.1,11225.0,104.7599,104.8106,104.7515,104.7937,11225.0
2017-12-13 13:40:00,124.11,124.12,124.08,124.12,17057.0,104.8022,104.8106,104.7768,104.8106,17057.0
2017-12-13 13:45:00,124.14,124.17,124.13,124.14,7287.0,104.8275,104.8528,104.819,104.8275,7287.0
2017-12-13 13:50:00,124.16,124.2,124.15,124.15,15615.0,104.8444,104.8782,104.8359,104.8359,15615.0
2017-12-13 13:55:00,124.15,124.17,124.12,124.14,8077.0,104.8359,104.8528,104.8106,104.8275,8077.0
2017-12-13 14:00:00,124.21,124.36,124.14,124.31,16295.0,104.8866,105.0133,104.8275,104.971,16295.0
2017-12-13 14:05:00,124.3,124.3,124.15,124.23,6517.0,104.9626,104.9626,104.8359,104.9035,6517.0
2017-12-13 14:10:00,124.23,124.23,124.07,124.15,15672.0,104.9035,104.9035,104.7684,104.8359,15672.0
2017-12-13 14:15:00,124.14,124.22,124.12,124.2,11638.0,104.8275,104.895,104.8106,104.8782,11638.0
2017-12-13 14:20:00,124.2,124.2,124.13,124.17,11687.0,104.8782,104.8782,104.819,104.8528,11687.0
2017-12-13 14:25:00,124.17,124.2,124.16,124.18,13131.0,104.8528,104.8782,104.8444,104.8613,13131.0
2017-12-13 14:30:00,124.19,124.27,124.18,124.26,17343.0,104.8697,104.9373,104.8613,104.9288,17343.0
2017-12-13 14:35:00,124.24,124.27,124.23,124.26,13490.0,104.9119,104.9373,104.9035,104.9288,13490.0
2017-12-13 14:40:00,124.26,124.27,124.21,124.25,25171.0,104.9288,104.9373,104.8866,104.9204,25171.0
2017-12-13 14:45:00,124.26,124.29,124.23,124.29,35576.0,104.9288,104.9542,104.9035,104.9542,35576.0
2017-12-13 14:50:00,124.28,124.31,124.26,124.26,23925.0,104.9457,104.971,104.9288,104.9288,23925.0
2017-12-13 14:55:00,124.27,124.3,124.25,124.27,36293.0,104.9373,104.9626,104.9204,104.9373,36293.0
2017-12-13 15:00:00,124.27,124.27,124.21,124.22,46456.0,104.9373,104.9373,104.8866,104.895,46456.0
2017-12-13 15:05:00,124.21,124.22,124.12,124.13,30834.0,104.8866,104.895,104.8106,104.819,30834.0
2017-12-13 15:10:00,124.13,124.17,124.12,124.15,64496.0,104.819,104.8528,104.8106,104.8359,64496.0
2017-12-13 15:15:00,124.15,124.15,124.11,124.13,13798.0,104.8359,104.8359,104.8022,104.819,13798.0
2017-12-13 15:20:00,124.13,124.18,124.11,124.11,38073.0,104.819,104.8613,104.8022,104.8022,38073.0
2017-12-13 15:25:00,124.11,124.11,124.0,124.04,36563.0,104.8022,104.8022,104.7093,104.743,36563.0
2017-12-13 15:30:00,124.04,124.09,124.02,124.08,239439.0,104.743,104.7853,104.7262,104.7768,239439.0
2017-12-13 15:35:00,124.09,124.11,124.06,124.06,30847.0,104.7853,104.8022,104.7599,104.7599,30847.0
2017-12-13 15:40:00,124.06,124.06,124.0,124.01,37164.0,104.7599,104.7599,104.7093,104.7177,37164.0
2017-12-13 15:45:00,124.01,124.04,123.97,124.0,42567.0,104.7177,104.743,104.6839,104.7093,42567.0
2017-12-13 15:50:00,123.99,123.99,123.84,123.86,51351.0,104.7008,104.7008,104.5742,104.5911,51351.0
2017-12-13 15:55:00,123.86,123.92,123.82,123.84,174753.0,104.5911,104.6417,104.5573,104.5742,174753.0
2017-12-14 09:30:00,124.0,124.19,123.88,123.93,47923.0,104.7093,104.8697,104.6079,104.6502,47923.0
2017-12-14 09:35:00,123.94,123.94,123.86,123.9,29085.0,104.6586,104.6586,104.5911,104.6248,29085.0
2017-12-14 09:40:00,123.89,123.9,123.81,123.81,21152.0,104.6164,104.6248,104.5488,104.5488,21152.0
2017-12-14 09:45:00,123.81,123.84,123.77,123.83,103953.0,104.5488,104.5742,104.5151,104.5657,103953.0
2017-12-14 09:50:00,123.83,123.91,123.82,123.91,30241.0,104.5657,104.6333,104.5573,104.6333,30241.0
2017-12-14 09:55:00,123.9,123.97,123.87,123.97,37023.0,104.6248,104.6839,104.5995,104.6839,37023.0
2017-12-14 10:00:00,123.96,123.97,123.92,123.93,32947.0,104.6755,104.6839,104.6417,104.6502,32947.0
2017-12-14 10:05:00,123.92,123.96,123.9,123.95,18841.0,104.6417,104.6755,104.6248,104.667,18841.0
2017-12-14 10:10:00,123.95,124.01,123.94,123.98,7009.0,104.667,104.7177,104.6586,104.6924,7009.0
2017-12-14 10:15:00,123.98,124.0,123.93,123.96,105533.0,104.6924,104.7093,104.6502,104.6755,105533.0
2017-12-14 10:20:00,123.96,123.96,123.9,123.91,8714.0,104.6755,104.6755,104.6248,104.6333,8714.0
2017-12-14 10:25:00,123.91,123.96,123.89,123.92,6586.0,104.6333,104.6755,104.6164,104.6417,6586.0
2017-12-14 10:30:00,123.91,123.93,123.89,123.92,30852.0,104.6333,104.6502,104.6164,104.6417,30852.0
2017-12-14 10:35:00,123.92,123.98,123.91,123.98,12300.0,104.6417,104.6924,104.6333,104.6924,12300.0
2017-12-14 10:40:00,123.97,124.0,123.95,123.96,12293.0,104.6839,104.7093,104.667,104.6755,12293.0
2017-12-14 10:45:00,123.95,123.98,123.95,123.97,10893.0,104.667,104.6924,104.667,104.6839,10893.0
2017-12-14 10:50:00,123.96,123.96,123.92,123.93,8030.0,104.6755,104.6755,104.6417,104.6502,8030.0
2017-12-14 10:55:00,123.93,123.96,123.85,123.85,38076.0,104.6502,104.6755,104.5826,104.5826,38076.0
2017-12-14 11:00:00,123.85,123.89,123.78,123.78,224046.0,104.5826,104.6164,104.5235,104.5235,224046.0
2017-12-14 11:05:00,123.78,123.82,123.76,123.8,12060.0,104.5235,104.5573,104.5066,104.5404,12060.0
2017-12-14 11:10:00,123.79,123.82,123.73,123.74,7920.0,104.5319,104.5573,104.4813,104.4897,7920.0
2017-12-14 11:15:00,123.73,123.73,123.67,123.67,9583.0,104.4813,104.4813,104.4306,104.4306,9583.0
2017-12-14 11:20:00,123.68,123.68,123.65,123.66,11388.0,104.4391,104.4391,104.4137,104.4222,11388.0
2017-12-14 11:25:00,123.67,123.76,123.67,123.76,5940.0,104.4306,104.5066,104.4306,104.5066,5940.0
2017-12-14 11:30:00,123.77,123.77,123.71,123.73,15136.0,104.5151,104.5151,104.4644,104.4813,15136.0
2017-12-14 11:35:00,123.74,123.76,123.71,123.74,18444.0,104.4897,104.5066,104.4644,104.4897,18444.0
2017-12-14 11:40:00,123.73,123.77,123.73,123.75,6169.0,104.4813,104.5151,104.4813,104.4982,6169.0
2017-12-14 11:45:00,123.75,123.77,123.74,123.76,5405.0,104.4982,104.5151,104.4897,104.5066,5405.0
2017-12-14 11:50:00,123.76,123.82,123.75,123.82,5091.0,104.5066,104.5573,104.4982,104.5573,5091.0
2017-12-14 11:55:00,123.81,123.82,123.77,123.82,8936.0,104.5488,104.5573,104.5151,104.5573,8936.0
2017-12-14 12:00:00,123.81,123.81,123.77,123.77,3679.0,104.5488,104.5488,104.5151,104.5151,3679.0
2017-12-14 12:05:00,123.77,123.77,123.73,123.76,4371.0,104.5151,104.5151,104.4813,104.5066,4371.0
2017-12-14 12:10:00,123.76,123.76,123.69,123.74,6332.0,104.5066,104.5066,104.4475,104.4897,6332.0
2017-12-14 12:15:00,123.74,123.75,123.72,123.74,8663.0,104.4897,104.4982,104.4728,104.4897,8663.0
2017-12-14 12:20:00,123.73,123.76,123.7,123.7,4425.0,104.4813,104.5066,104.4559,104.4559,4425.0
2017-12-14 12:25:00,123.71,123.74,123.7,123.7,11174.0,104.4644,104.4897,104.4559,104.4559,11174.0
2017-12-14 12:30:00,123.68,123.7,123.67,123.7,7318.0,104.4391,104.4559,104.4306,104.4559,7318.0
2017-12-14 12:35:00,123.69,123.7,123.66,123.68,4296.0,104.4475,104.4559,104.4222,104.4391,4296.0
2017-12-14 12:40:00,123.67,123.72,123.66,123.72,9234.0,104.4306,104.4728,104.4222,104.4728,9234.0
2017-12-14 12:45:00,123.72,123.72,123.68,123.69,10252.0,104.4728,104.4728,104.4391,104.4475,10252.0
2017-12-14 12:50:00,123.7,123.71,123.66,123.69,5522.0,104.4559,104.4644,104.4222,104.4475,5522.0
2017-12-14 12:55:00,123.69,123.69,123.63,123.67,10893.0,104.4475,104.4475,104.3968,104.4306,10893.0
2017-12-14 13:00:00,123.66,123.67,123.61,123.63,12217.0,104.4222,104.4306,104.3799,104.3968,12217.0
2017-12-14 13:05:00,123.65,123.65,123.61,123.62,3149.0,104.4137,104.4137,104.3799,104.3884,3149.0
2017-12-14 13:10:00,123.61,123.62,123.57,123.57,19332.0,104.3799,104.3884,104.3462,104.3462,19332.0
2017-12-14 13:15:00,123.57,123.68,123.56,123.6,33142.0,104.3462,104.4391,104.3377,104.3715,33142.0
2017-12-14 13:20:00,123.61,123.62,123.58,123.61,8127.0,104.3799,104.3884,104.3546,104.3799,8127.0
2017-12-14 13:25:00,123.6,123.64,123.6,123.62,9875.0,104.3715,104.4053,104.3715,104.3884,9875.0
2017-12-14 13:30:00,123.65,123.65,123.56,123.57,8764.0,104.4137,104.4137,104.3377,104.3462,8764.0
2017-12-14 13:35:00,123.58,123.6,123.54,123.55,6792.0,104.3546,104.3715,104.3208,104.3293,6792.0
2017-12-14 13:40:00,123.55,123.56,123.49,123.54,13039.0,104.3293,104.3377,104.2786,104.3208,13039.0
2017-12-14 13:45:00,123.56,123.59,123.55,123.56,13994.0,104.3377,104.3631,104.3293,104.3377,13994.0
2017-12-14 13:50:00,123.56,123.56,123.48,123.48,11135.0,104.3377,104.3377,104.2702,104.2702,11135.0
2017-12-14 13:55:00,123.49,123.53,123.44,123.45,11682.0,104.2786,104.3124,104.2364,104.2448,11682.0
2017-12-14 14:00:00,123.44,123.48,123.4,123.42,22616.0,104.2364,104.2702,104.2026,104.2195,22616.0
2017-12-14 14:05:00,123.42,123.49,123.42,123.47,18231.0,104.2195,104.2786,104.2195,104.2617,18231.0
2017-12-14 14:10:00,123.46,123.47,123.44,123.44,16222.0,104.2533,104.2617,104.2364,104.2364,16222.0
2017-12-14 14:15:00,123.44,123.49,123.43,123.46,13501.0,104.2364,104.2786,104.2279,104.2533,13501.0
2017-12-14 14:20:00,123.46,123.46,123.29,123.29,30235.0,104.2533,104.2533,104.1097,104.1097,30235.0
2017-12-14 14:25:00,123.29,123.34,123.18,123.18,12162.0,104.1097,104.1519,104.0168,104.0168,12162.0
2017-12-14 14:30:00,123.18,123.29,123.18,123.25,30596.0,104.0168,104.1097,104.0168,104.0759,30596.0
2017-12-14 14:35:00,123.25,123.29,123.24,123.25,78396.0,104.0759,104.1097,104.0675,104.0759,78396.0
2017-12-14 14:40:00,123.25,123.26,123.2,123.24,9828.0,104.0759,104.0844,104.0337,104.0675,9828.0
2017-12-14 14:45:00,123.25,123.27,123.23,123.26,16543.0,104.0759,104.0928,104.0591,104.0844,16543.0
2017-12-14 14:50:00,123.28,123.33,123.28,123.31,7257.0,104.1013,104.1435,104.1013,104.1266,7257.0
2017-12-14 14:55:00,123.32,123.41,123.31,123.38,9231.0,104.1351,104.2111,104.1266,104.1857,9231.0
2017-12-14 15:00:00,123.39,123.4,123.32,123.33,10171.0,104.1942,104.2026,104.1351,104.1435,10171.0
2017-12-14 15:05:00,123.34,123.35,123.3,123.32,14338.0,104.1519,104.1604,104.1182,104.1351,14338.0
2017-12-14 15:10:00,123.32,123.38,123.32,123.34,15719.0,104.1351,104.1857,104.1351,104.1519,15719.0
2017-12-14 15:15:00,123.33,123.34,123.23,123.24,23828.0,104.1435,104.1519,104.0591,104.0675,23828.0
2017-12-14 15:20:00,123.24,123.29,123.23,123.25,8655.0,104.0675,104.1097,104.0591,104.0759,8655.0
2017-12-14 15:25:00,123.25,123.32,123.25,123.3,53902.0,104.0759,104.1351,104.0759,104.1182,53902.0
2017-12-14 15:30:00,123.3,123.38,123.3,123.37,17055.0,104.1182,104.1857,104.1182,104.1773,17055.0
2017-12-14 15:35:00,123.38,123.47,123.38,123.44,23077.0,104.1857,104.2617,104.1857,104.2364,23077.0
2017-12-14 15:40:00,123.43,123.49,123.39,123.39,18066.0,104.2279,104.2786,104.1942,104.1942,18066.0
2017-12-14 15:45:00,123.39,123.39,123.31,123.34,50855.0,104.1942,104.1942,104.1266,104.1519,50855.0
2017-12-14 15:50:00,123.33,123.33,123.18,123.23,53268.0,104.1435,104.1435,104.0168,104.0591,53268.0
2017-12-14 15:55:00,123.25,123.27,123.14,123.17,103410.0,104.0759,104.0928,103.9831,104.0084,103410.0
2017-12-15 09:30:00,123.8,123.81,123.38,123.74,80527.0,104.5404,104.5488,104.1857,104.4897,80527.0
2017-12-15 09:35:00,123.67,123.81,123.67,123.75,58182.0,104.4306,104.5488,104.4306,104.4982,58182.0
2017-12-15 09:40:00,123.72,123.76,123.7,123.76,11036.0,104.4728,104.5066,104.4559,104.5066,11036.0
2017-12-15 09:45:00,123.76,123.84,123.74,123.83,16015.0,104.5066,104.5742,104.4897,104.5657,16015.0
2017-12-15 09:50:00,123.85,123.89,123.81,123.86,19534.0,104.5826,104.6164,104.5488,104.5911,19534.0
2017-12-15 09:55:00,123.87,123.88,123.82,123.85,20190.0,104.5995,104.6079,104.5573,104.5826,20190.0
2017-12-15 10:00:00,123.84,123.92,123.84,123.9,11238.0,104.5742,104.6417,104.5742,104.6248,11238.0
2017-12-15 10:05:00,123.91,123.91,123.87,123.91,9801.0,104.6333,104.6333,104.5995,104.6333,9801.0
2017-12-15 10:10:00,123.91,123.94,123.89,123.92,17510.0,104.6333,104.6586,104.6164,104.6417,17510.0
2017-12-15 10:15:00,123.93,124.24,123.92,124.22,63790.0,104.6502,104.9119,104.6417,104.895,63790.0
2017-12-15 10:20:00,124.21,124.25,124.18,124.18,17454.0,104.8866,104.9204,104.8613,104.8613,17454.0
2017-12-15 10:25:00,124.19,124.22,124.16,124.2,24104.0,104.8697,104.895,104.8444,104.8782,24104.0
2017-12-15 10:30:00,124.2,124.21,124.15,124.15,29056.0,104.8782,104.8866,104.8359,104.8359,29056.0
2017-12-15 10:35:00,124.15,124.17,124.03,124.07,109120.0,104.8359,104.8528,104.7346,104.7684,109120.0
2017-12-15 10:40:00,124.07,124.11,124.07,124.1,71414.0,104.7684,104.8022,104.7684,104.7937,71414.0
2017-12-15 10:45:00,124.11,124.13,124.06,124.07,10194.0,104.8022,104.819,104.7599,104.7684,10194.0
2017-12-15 10:50:00,124.07,124.08,124.03,124.08,6808.0,104.7684,104.7768,104.7346,104.7768,6808.0
2017-12-15 10:55:00,124.08,124.11,124.01,124.03,14806.0,104.7768,104.8022,104.7177,104.7346,14806.0
2017-12-15 11:00:00,124.03,124.07,124.02,124.06,10130.0,104.7346,104.7684,104.7262,104.7599,10130.0
2017-12-15 11:05:00,124.05,124.11,124.05,124.11,12522.0,104.7515,104.8022,104.7515,104.8022,12522.0
2017-12-15 11:10:00,124.11,124.14,124.08,124.13,7162.0,104.8022,104.8275,104.7768,104.819,7162.0
2017-12-15 11:15:00,124.14,124.2,124.14,124.18,5602.0,104.8275,104.8782,104.8275,104.8613,5602.0
2017-12-15 11:20:00,124.2,124.2,124.15,124.17,21478.0,104.8782,104.8782,104.8359,104.8528,21478.0
2017-12-15 11:25:00,124.17,124.3,124.17,124.3,598413.0,104.8528,104.9626,104.8528,104.9626,598413.0
2017-12-15 11:30:00,124.3,124.37,124.29,124.35,14663.0,104.9626,105.0217,104.9542,105.0048,14663.0
2017-12-15 11:35:00,124.33,124.33,124.27,124.27,4432.0,104.9879,104.9879,104.9373,104.9373,4432.0
2017-12-15 11:40:00,124.26,124.28,124.21,124.22,6491.0,104.9288,104.9457,104.8866,104.895,6491.0
2017-12-15 11:45:00,124.23,124.23,124.16,124.18,9693.0,104.9035,104.9035,104.8444,104.8613,9693.0
2017-12-15 11:50:00,124.19,124.23,124.16,124.18,7730.0,104.8697,104.9035,104.8444,104.8613,7730.0
2017-12-15 11:55:00,124.2,124.23,124.18,124.21,8124.0,104.8782,104.9035,104.8613,104.8866,8124.0
2017-12-15 12:00:00,124.22,124.23,124.18,124.18,7843.0,104.895,104.9035,104.8613,104.8613,7843.0
2017-12-15 12:05:00,124.18,124.22,124.18,124.21,5422.0,104.8613,104.895,104.8613,104.8866,5422.0
2017-12-15 12:10:00,124.21,124.23,124.17,124.18,12335.0,104.8866,104.9035,104.8528,104.8613,12335.0
2017-12-15 12:15:00,124.17,124.22,124.16,124.22,6384.0,104.8528,104.895,104.8444,104.895,6384.0
2017-12-15 12:20:00,124.21,124.25,124.19,124.23,18905.0,104.8866,104.9204,104.8697,104.9035,18905.0
2017-12-15 12:25:00,124.23,124.27,124.22,124.27,88753.0,104.9035,104.9373,104.895,104.9373,88753.0
2017-12-15 12:30:00,124.26,124.32,124.25,124.3,36661.0,104.9288,104.9795,104.9204,104.9626,36661.0
2017-12-15 12:35:00,124.3,124.31,124.25,124.3,23382.0,104.9626,104.971,104.9204,104.9626,23382.0
2017-12-15 12:40:00,124.31,124.33,124.29,124.3,19570.0,104.971,104.9879,104.9542,104.9626,19570.0
2017-12-15 12:45:00,124.3,124.34,124.29,124.33,8644.0,104.9626,104.9964,104.9542,104.9879,8644.0
2017-12-15 12:50:00,124.33,124.33,124.28,124.29,15988.0,104.9879,104.9879,104.9457,104.9542,15988.0
2017-12-15 12:55:00,124.28,124.29,124.24,124.29,8715.0,104.9457,104.9542,104.9119,104.9542,8715.0
2017-12-15 13:00:00,124.29,124.32,124.28,124.32,2711.0,104.9542,104.9795,104.9457,104.9795,2711.0
2017-12-15 13:05:00,124.31,124.31,124.26,124.29,11927.0,104.971,104.971,104.9288,104.9542,11927.0
2017-12-15 13:10:00,124.28,124.28,124.24,124.25,7625.0,104.9457,104.9457,104.9119,104.9204,7625.0
2017-12-15 13:15:00,124.24,124.26,124.22,124.24,11763.0,104.9119,104.9288,104.895,104.9119,11763.0
2017-12-15 13:20:00,124.23,124.27,124.23,124.26,7863.0,104.9035,104.9373,104.9035,104.9288,7863.0
2017-12-15 13:25:00,124.25,124.28,124.25,124.27,10701.0,104.9204,104.9457,104.9204,104.9373,10701.0
2017-12-15 13:30:00,124.27,124.29,124.26,124.28,6086.0,104.9373,104.9542,104.9288,104.9457,6086.0
2017-12-15 13:35:00,124.28,124.29,124.26,124.27,13541.0,104.9457,104.9542,104.9288,104.9373,13541.0
2017-12-15 13:40:00,124.27,124.33,124.27,124.31,14065.0,104.9373,104.9879,104.9373,104.971,14065.0
2017-12-15 13:45:00,124.32,124.33,124.31,124.32,9523.0,104.9795,104.9879,104.971,104.9795,9523.0
2017-12-15 13:50:00,124.34,124.36,124.31,124.36,6186.0,104.9964,105.0133,104.971,105.0133,6186.0
2017-12-15 13:55:00,124.37,124.42,124.36,124.41,13280.0,105.0217,105.0639,105.0133,105.0555,13280.0
2017-12-15 14:00:00,124.4,124.45,124.38,124.43,15066.0,105.047,105.0893,105.0302,105.0724,15066.0
2017-12-15 14:05:00,124.42,124.43,124.39,124.41,16751.0,105.0639,105.0724,105.0386,105.0555,16751.0
2017-12-15 14:10:00,124.41,124.44,124.37,124.39,12735.0,105.0555,105.0808,105.0217,105.0386,12735.0
2017-12-15 14:15:00,124.4,124.48,124.4,124.44,18999.0,105.047,105.1146,105.047,105.0808,18999.0
2017-12-15 14:20:00,124.45,124.49,124.43,124.46,29808.0,105.0893,105.123,105.0724,105.0977,29808.0
2017-12-15 14:25:00,124.45,124.46,124.37,124.37,25401.0,105.0893,105.0977,105.0217,105.0217,25401.0
2017-12-15 14:30:00,124.37,124.44,124.37,124.43,17495.0,105.0217,105.0808,105.0217,105.0724,17495.0
2017-12-15 14:35:00,124.44,124.46,124.41,124.46,26944.0,105.0808,105.0977,105.0555,105.0977,26944.0
2017-12-15 14:40:00,124.44,124.46,124.41,124.42,50816.0,105.0808,105.0977,105.0555,105.0639,50816.0
2017-12-15 14:45:00,124.42,124.44,124.38,124.44,25068.0,105.0639,105.0808,105.0302,105.0808,25068.0
2017-12-15 14:50:00,124.44,124.44,124.38,124.39,26734.0,105.0808,105.0808,105.0302,105.0386,26734.0
2017-12-15 14:55:00,124.39,124.39,124.33,124.38,24582.0,105.0386,105.0386,104.9879,105.0302,24582.0
2017-12-15 15:00:00,124.39,124.41,124.38,124.41,27341.0,105.0386,105.0555,105.0302,105.0555,27341.0
2017-12-15 15:05:00,124.41,124.46,124.4,124.45,30809.0,105.0555,105.0977,105.047,105.0893,30809.0
2017-12-15 15:10:00,124.45,124.47,124.43,124.44,24531.0,105.0893,105.1062,105.0724,105.0808,24531.0
2017-12-15 15:15:00,124.44,124.44,124.39,124.41,137517.0,105.0808,105.0808,105.0386,105.0555,137517.0
2017-12-15 15:20:00,124.41,124.41,124.38,124.38,44277.0,105.0555,105.0555,105.0302,105.0302,44277.0
2017-12-15 15:25:00,124.38,124.41,124.37,124.39,19348.0,105.0302,105.0555,105.0217,105.0386,19348.0
2017-12-15 15:30:00,124.38,124.42,124.37,124.41,26988.0,105.0302,105.0639,105.0217,105.0555,26988.0
2017-12-15 15:35:00,124.4,124.4,124.32,124.33,45161.0,105.047,105.047,104.9795,104.9879,45161.0
2017-12-15 15:40:00,124.32,124.34,124.3,124.3,20842.0,104.9795,104.9964,104.9626,104.9626,20842.0
2017-12-15 15:45:00,124.31,124.31,124.11,124.13,44309.0,104.971,104.971,104.8022,104.819,44309.0
2017-12-15 15:50:00,124.14,124.21,124.07,124.12,68141.0,104.8275,104.8866,104.7684,104.8106,68141.0
2017-12-15 15:55:00,124.12,124.18,124.01,124.16,110650.0,104.8106,104.8613,104.7177,104.8444,110650.0
2017-12-18 09:30:00,124.7,125.09,124.7,125.08,39797.0,105.3004,105.6297,105.3004,105.6213,39797.0
2017-12-18 09:35:00,125.09,125.3,125.08,125.3,29037.0,105.6297,105.807,105.6213,105.807,29037.0
2017-12-18 09:40:00,125.31,125.32,125.18,125.23,37913.0,105.8155,105.8239,105.7057,105.7479,37913.0
2017-12-18 09:45:00,125.23,125.24,125.17,125.19,25011.0,105.7479,105.7564,105.6973,105.7141,25011.0
2017-12-18 09:50:00,125.18,125.2,125.16,125.17,14576.0,105.7057,105.7226,105.6888,105.6973,14576.0
2017-12-18 09:55:00,125.17,125.19,125.09,125.18,18521.0,105.6973,105.7141,105.6297,105.7057,18521.0
2017-12-18 10:00:00,125.18,125.2,125.14,125.14,18403.0,105.7057,105.7226,105.6719,105.6719,18403.0
2017-12-18 10:05:00,125.15,125.19,125.1,125.1,42805.0,105.6804,105.7141,105.6381,105.6381,42805.0
2017-12-18 10:10:00,125.1,125.17,125.07,125.14,16033.0,105.6381,105.6973,105.6128,105.6719,16033.0
2017-12-18 10:15:00,125.13,125.13,125.08,125.12,14372.0,105.6635,105.6635,105.6213,105.655,14372.0
2017-12-18 10:20:00,125.13,125.13,125.06,125.07,19551.0,105.6635,105.6635,105.6044,105.6128,19551.0
2017-12-18 10:25:00,125.08,125.1,125.02,125.04,14465.0,105.6213,105.6381,105.5706,105.5875,14465.0
2017-12-18 10:30:00,125.04,125.05,124.99,125.02,19386.0,105.5875,105.5959,105.5453,105.5706,19386.0
2017-12-18 10:35:00,125.01,125.06,124.99,125.02,21824.0,105.5621,105.6044,105.5453,105.5706,21824.0
2017-12-18 10:40:00,125.02,125.06,125.01,125.04,19469.0,105.5706,105.6044,105.5621,105.5875,19469.0
2017-12-18 10:45:00,125.05,125.08,125.02,125.06,36710.0,105.5959,105.6213,105.5706,105.6044,36710.0
2017-12-18 10:50:00,125.06,125.07,125.03,125.04,46738.0,105.6044,105.6128,105.579,105.5875,46738.0
2017-12-18 10:55:00,125.04,125.09,125.04,125.07,72078.0,105.5875,105.6297,105.5875,105.6128,72078.0
2017-12-18 11:00:00,125.07,125.07,125.03,125.06,15509.0,105.6128,105.6128,105.579,105.6044,15509.0
2017-12-18 11:05:00,125.06,125.09,125.05,125.09,10513.0,105.6044,105.6297,105.5959,105.6297,10513.0
2017-12-18 11:10:00,125.08,125.1,125.04,125.09,11260.0,105.6213,105.6381,105.5875,105.6297,11260.0
2017-12-18 11:15:00,125.09,125.1,125.04,125.08,12777.0,105.6297,105.6381,105.5875,105.6213,12777.0
2017-12-18 11:20:00,125.08,125.1,125.06,125.1,14703.0,105.6213,105.6381,105.6044,105.6381,14703.0
2017-12-18 11:25:00,125.1,125.12,125.04,125.05,44505.0,105.6381,105.655,105.5875,105.5959,44505.0
2017-12-18 11:30:00,125.05,125.08,125.04,125.08,16438.0,105.5959,105.6213,105.5875,105.6213,16438.0
2017-12-18 11:35:00,125.08,125.11,125.05,125.11,9839.0,105.6213,105.6466,105.5959,105.6466,9839.0
2017-12-18 11:40:00,125.1,125.11,125.08,125.11,148257.0,105.6381,105.6466,105.6213,105.6466,148257.0
2017-12-18 11:45:00,125.11,125.14,125.1,125.12,42962.0,105.6466,105.6719,105.6381,105.655,42962.0
2017-12-18 11:50:00,125.11,125.16,125.1,125.13,15494.0,105.6466,105.6888,105.6381,105.6635,15494.0
2017-12-18 11:55:00,125.13,125.16,125.12,125.15,33240.0,105.6635,105.6888,105.655,105.6804,33240.0
2017-12-18 12:00:00,125.15,125.16,125.12,125.15,37338.0,105.6804,105.6888,105.655,105.6804,37338.0
2017-12-18 12:05:00,125.15,125.16,125.12,125.13,50305.0,105.6804,105.6888,105.655,105.6635,50305.0
2017-12-18 12:10:00,125.13,125.15,125.11,125.14,15241.0,105.6635,105.6804,105.6466,105.6719,15241.0
2017-12-18 12:15:00,125.14,125.14,125.09,125.12,10448.0,105.6719,105.6719,105.6297,105.655,10448.0
2017-12-18 12:20:00,125.12,125.13,125.09,125.11,13618.0,105.655,105.6635,105.6297,105.6466,13618.0
2017-12-18 12:25:00,125.1,125.13,125.09,125.1,21860.0,105.6381,105.6635,105.6297,105.6381,21860.0
2017-12-18 12:30:00,125.09,125.1,125.07,125.09,19913.0,105.6297,105.6381,105.6128,105.6297,19913.0
2017-12-18 12:35:00,125.08,125.12,125.08,125.12,14283.0,105.6213,105.655,105.6213,105.655,14283.0
2017-12-18 12:40:00,125.12,125.12,125.07,125.09,6655.0,105.655,105.655,105.6128,105.6297,6655.0
2017-12-18 12:45:00,125.09,125.1,125.08,125.1,1381.0,105.6297,105.6381,105.6213,105.6381,1381.0
2017-12-18 12:50:00,125.1,125.11,125.03,125.05,8610.0,105.6381,105.6466,105.579,105.5959,8610.0
2017-12-18 12:55:00,125.04,125.06,125.02,125.06,17144.0,105.5875,105.6044,105.5706,105.6044,17144.0
2017-12-18 13:00:00,125.05,125.06,125.01,125.02,15612.0,105.5959,105.6044,105.5621,105.5706,15612.0
2017-12-18 13:05:00,125.01,125.04,125.0,125.03,17407.0,105.5621,105.5875,105.5537,105.579,17407.0
2017-12-18 13:10:00,125.03,125.04,125.01,125.01,6941.0,105.579,105.5875,105.5621,105.5621,6941.0
2017-12-18 13:15:00,125.02,125.05,124.98,124.99,49227.0,105.5706,105.5959,105.5368,105.5453,49227.0
2017-12-18 13:20:00,124.98,125.02,124.97,124.99,6877.0,105.5368,105.5706,105.5284,105.5453,6877.0
2017-12-18 13:25:00,125.0,125.03,124.99,125.02,2047.0,105.5537,105.579,105.5453,105.5706,2047.0
2017-12-18 13:30:00,125.03,125.03,124.96,124.97,17406.0,105.579,105.579,105.5199,105.5284,17406.0
2017-12-18 13:35:00,124.96,125.0,124.95,124.99,7543.0,105.5199,105.5537,105.5115,105.5453,7543.0
2017-12-18 13:40:00,124.99,124.99,124.95,124.96,6965.0,105.5453,105.5453,105.5115,105.5199,6965.0
2017-12-18 13:45:00,124.94,124.94,124.91,124.91,19508.0,105.503,105.503,105.4777,105.4777,19508.0
2017-12-18 13:50:00,124.92,124.94,124.91,124.91,9859.0,105.4861,105.503,105.4777,105.4777,9859.0
2017-12-18 13:55:00,124.92,124.94,124.9,124.9,41181.0,105.4861,105.503,105.4693,105.4693,41181.0
2017-12-18 14:00:00,124.9,124.93,124.89,124.92,12421.0,105.4693,105.4946,105.4608,105.4861,12421.0
2017-12-18 14:05:00,124.92,124.95,124.92,124.94,8616.0,105.4861,105.5115,105.4861,105.503,8616.0
2017-12-18 14:10:00,124.93,124.94,124.89,124.91,11577.0,105.4946,105.503,105.4608,105.4777,11577.0
2017-12-18 14:15:00,124.9,124.95,124.88,124.93,19624.0,105.4693,105.5115,105.4524,105.4946,19624.0
2017-12-18 14:20:00,124.94,124.97,124.94,124.96,6772.0,105.503,105.5284,105.503,105.5199,6772.0
2017-12-18 14:25:00,124.97,124.99,124.94,124.96,30217.0,105.5284,105.5453,105.503,105.5199,30217.0
2017-12-18 14:30:00,124.96,125.0,124.94,124.99,7381.0,105.5199,105.5537,105.503,105.5453,7381.0
2017-12-18 14:35:00,124.99,125.01,124.98,125.01,9302.0,105.5453,105.5621,105.5368,105.5621,9302.0
2017-12-18 14:40:00,125.0,125.0,124.96,124.98,30845.0,105.5537,105.5537,105.5199,105.5368,30845.0
2017-12-18 14:45:00,124.99,125.02,124.97,125.01,20355.0,105.5453,105.5706,105.5284,105.5621,20355.0
2017-12-18 14:50:00,125.01,125.03,124.99,125.02,17049.0,105.5621,105.579,105.5453,105.5706,17049.0
2017-12-18 14:55:00,125.02,125.04,125.01,125.04,32312.0,105.5706,105.5875,105.5621,105.5875,32312.0
2017-12-18 15:00:00,125.03,125.07,125.03,125.05,9296.0,105.579,105.6128,105.579,105.5959,9296.0
2017-12-18 15:05:00,125.06,125.1,125.05,125.07,155168.0,105.6044,105.6381,105.5959,105.6128,155168.0
2017-12-18 15:10:00,125.06,125.1,125.05,125.1,18559.0,105.6044,105.6381,105.5959,105.6381,18559.0
2017-12-18 15:15:00,125.09,125.09,125.05,125.07,31987.0,105.6297,105.6297,105.5959,105.6128,31987.0
2017-12-18 15:20:00,125.07,125.08,125.01,125.01,13166.0,105.6128,105.6213,105.5621,105.5621,13166.0
2017-12-18 15:25:00,125.02,125.03,124.96,124.96,12438.0,105.5706,105.579,105.5199,105.5199,12438.0
2017-12-18 15:30:00,124.96,124.99,124.93,124.98,17287.0,105.5199,105.5453,105.4946,105.5368,17287.0
2017-12-18 15:35:00,124.97,124.97,124.92,124.96,15337.0,105.5284,105.5284,105.4861,105.5199,15337.0
2017-12-18 15:40:00,124.96,124.98,124.94,124.95,18083.0,105.5199,105.5368,105.503,105.5115,18083.0
2017-12-18 15:45:00,124.95,124.99,124.94,124.95,28563.0,105.5115,105.5453,105.503,105.5115,28563.0
2017-12-18 15:50:00,124.94,124.99,124.89,124.99,53556.0,105.503,105.5453,105.4608,105.5453,53556.0
2017-12-18 15:55:00,124.99,124.99,124.91,124.95,104034.0,105.5453,105.5453,105.4777,105.5115,104034.0
2017-12-19 09:30:00,125.35,125.36,125.19,125.21,78383.0,105.8493,105.8577,105.7141,105.731,78383.0
2017-12-19 09:35:00,125.21,125.24,125.16,125.2,25208.0,105.731,105.7564,105.6888,105.7226,25208.0
2017-12-19 09:40:00,125.19,125.21,125.16,125.16,29553.0,105.7141,105.731,105.6888,105.6888,29553.0
2017-12-19 09:45:00,125.19,125.2,125.04,125.05,22952.0,105.7141,105.7226,105.5875,105.5959,22952.0
2017-12-19 09:50:00,125.01,125.04,124.97,125.0,4381.0,105.5621,105.5875,105.5284,105.5537,4381.0
2017-12-19 09:55:00,125.01,125.04,124.96,125.02,13899.0,105.5621,105.5875,105.5199,105.5706,13899.0
2017-12-19 10:00:00,125.02,125.09,125.02,125.02,11121.0,105.5706,105.6297,105.5706,105.5706,11121.0
2017-12-19 10:05:00,125.01,125.01,124.97,125.01,12178.0,105.5621,105.5621,105.5284,105.5621,12178.0
2017-12-19 10:10:00,125.01,125.02,124.96,124.97,9117.0,105.5621,105.5706,105.5199,105.5284,9117.0
2017-12-19 10:15:00,124.98,125.01,124.9,124.96,14801.0,105.5368,105.5621,105.4693,105.5199,14801.0
2017-12-19 10:20:00,124.99,125.0,124.97,124.98,4150.0,105.5453,105.5537,105.5284,105.5368,4150.0
2017-12-19 10:25:00,124.99,125.04,124.98,124.99,72641.0,105.5453,105.5875,105.5368,105.5453,72641.0
2017-12-19 10:30:00,125.01,125.04,124.97,124.98,7867.0,105.5621,105.5875,105.5284,105.5368,7867.0
2017-12-19 10:35:00,124.97,124.98,124.93,124.95,7772.0,105.5284,105.5368,105.4946,105.5115,7772.0
2017-12-19 10:40:00,124.96,124.96,124.89,124.91,22907.0,105.5199,105.5199,105.4608,105.4777,22907.0
2017-12-19 10:45:00,124.91,124.93,124.87,124.9,13975.0,105.4777,105.4946,105.4439,105.4693,13975.0
2017-12-19 10:50:00,124.9,124.94,124.88,124.92,6056.0,105.4693,105.503,105.4524,105.4861,6056.0
2017-12-19 10:55:00,124.93,124.96,124.91,124.95,14531.0,105.4946,105.5199,105.4777,105.5115,14531.0
2017-12-19 11:00:00,124.95,124.97,124.93,124.96,15343.0,105.5115,105.5284,105.4946,105.5199,15343.0
2017-12-19 11:05:00,124.95,124.96,124.93,124.95,35470.0,105.5115,105.5199,105.4946,105.5115,35470.0
2017-12-19 11:10:00,124.95,124.96,124.86,124.94,7698.0,105.5115,105.5199,105.4355,105.503,7698.0
2017-12-19 11:15:00,124.95,124.96,124.92,124.93,9051.0,105.5115,105.5199,105.4861,105.4946,9051.0
2017-12-19 11:20:00,124.92,124.96,124.89,124.93,12030.0,105.4861,105.5199,105.4608,105.4946,12030.0
2017-12-19 11:25:00,124.93,124.94,124.89,124.89,9061.0,105.4946,105.503,105.4608,105.4608,9061.0
2017-12-19 11:30:00,124.89,124.91,124.86,124.91,7876.0,105.4608,105.4777,105.4355,105.4777,7876.0
2017-12-19 11:35:00,124.91,124.93,124.89,124.89,14296.0,105.4777,105.4946,105.4608,105.4608,14296.0
2017-12-19 11:40:00,124.89,124.89,124.84,124.88,23895.0,105.4608,105.4608,105.4186,105.4524,23895.0
2017-12-19 11:45:00,124.86,124.88,124.8,124.88,11274.0,105.4355,105.4524,105.3848,105.4524,11274.0
2017-12-19 11:50:00,124.87,124.88,124.82,124.84,5795.0,105.4439,105.4524,105.4017,105.4186,5795.0
2017-12-19 11:55:00,124.83,124.84,124.77,124.77,6637.0,105.4101,105.4186,105.3595,105.3595,6637.0
2017-12-19 12:00:00,124.77,124.81,124.74,124.78,9275.0,105.3595,105.3933,105.3341,105.3679,9275.0
2017-12-19 12:05:00,124.78,124.84,124.77,124.83,9029.0,105.3679,105.4186,105.3595,105.4101,9029.0
2017-12-19 12:10:00,124.83,124.85,124.79,124.84,11654.0,105.4101,105.427,105.3764,105.4186,11654.0
2017-12-19 12:15:00,124.84,124.87,124.81,124.87,18261.0,105.4186,105.4439,105.3933,105.4439,18261.0
2017-12-19 12:20:00,124.85,124.85,124.77,124.77,15536.0,105.427,105.427,105.3595,105.3595,15536.0
2017-12-19 12:25:00,124.76,124.8,124.76,124.78,2457.0,105.351,105.3848,105.351,105.3679,2457.0
2017-12-19 12:30:00,124.78,124.79,124.77,124.78,6443.0,105.3679,105.3764,105.3595,105.3679,6443.0
2017-12-19 12:35:00,124.79,124.79,124.76,124.77,8301.0,105.3764,105.3764,105.351,105.3595,8301.0
2017-12-19 12:40:00,124.78,124.78,124.71,124.71,9565.0,105.3679,105.3679,105.3088,105.3088,9565.0
2017-12-19 12:45:00,124.71,124.74,124.69,124.73,4658.0,105.3088,105.3341,105.2919,105.3257,4658.0
2017-12-19 12:50:00,124.74,124.81,124.72,124.8,7144.0,105.3341,105.3933,105.3173,105.3848,7144.0
2017-12-19 12:55:00,124.8,124.83,124.78,124.83,8027.0,105.3848,105.4101,105.3679,105.4101,8027.0
2017-12-19 13:00:00,124.82,124.92,124.82,124.92,3916.0,105.4017,105.4861,105.4017,105.4861,3916.0
2017-12-19 13:05:00,124.91,124.93,124.84,124.84,28313.0,105.4777,105.4946,105.4186,105.4186,28313.0
2017-12-19 13:10:00,124.86,124.86,124.79,124.8,4377.0,105.4355,105.4355,105.3764,105.3848,4377.0
2017-12-19 13:15:00,124.83,124.86,124.83,124.86,4387.0,105.4101,105.4355,105.4101,105.4355,4387.0
2017-12-19 13:20:00,124.85,124.85,124.8,124.84,5528.0,105.427,105.427,105.3848,105.4186,5528.0
2017-12-19 13:25:00,124.83,124.85,124.81,124.81,10735.0,105.4101,105.427,105.3933,105.3933,10735.0
2017-12-19 13:30:00,124.82,124.86,124.77,124.84,18956.0,105.4017,105.4355,105.3595,105.4186,18956.0
2017-12-19 13:35:00,124.83,124.86,124.83,124.84,17311.0,105.4101,105.4355,105.4101,105.4186,17311.0
2017-12-19 13:40:00,124.84,124.84,124.81,124.81,10001.0,105.4186,105.4186,105.3933,105.3933,10001.0
2017-12-19 13:45:00,124.81,124.83,124.79,124.82,28566.0,105.3933,105.4101,105.3764,105.4017,28566.0
2017-12-19 13:50:00,124.8,124.82,124.79,124.81,13052.0,105.3848,105.4017,105.3764,105.3933,13052.0
2017-12-19 13:55:00,124.81,124.82,124.78,124.79,5558.0,105.3933,105.4017,105.3679,105.3764,5558.0
2017-12-19 14:00:00,124.78,124.79,124.75,124.75,13208.0,105.3679,105.3764,105.3426,105.3426,13208.0
2017-12-19 14:05:00,124.75,124.78,124.75,124.75,39265.0,105.3426,105.3679,105.3426,105.3426,39265.0
2017-12-19 14:10:00,124.76,124.76,124.72,124.72,9730.0,105.351,105.351,105.3173,105.3173,9730.0
2017-12-19 14:15:00,124.73,124.75,124.7,124.71,58968.0,105.3257,105.3426,105.3004,105.3088,58968.0
2017-12-19 14:20:00,124.71,124.83,124.7,124.83,24138.0,105.3088,105.4101,105.3004,105.4101,24138.0
2017-12-19 14:25:00,124.83,124.85,124.8,124.81,10345.0,105.4101,105.427,105.3848,105.3933,10345.0
2017-12-19 14:30:00,124.81,124.81,124.76,124.77,41395.0,105.3933,105.3933,105.351,105.3595,41395.0
2017-12-19 14:35:00,124.76,124.76,124.73,124.75,13797.0,105.351,105.351,105.3257,105.3426,13797.0
2017-12-19 14:40:00,124.74,124.76,124.71,124.75,70445.0,105.3341,105.351,105.3088,105.3426,70445.0
2017-12-19 14:45:00,124.75,124.75,124.69,124.69,19305.0,105.3426,105.3426,105.2919,105.2919,19305.0
2017-12-19 14:50:00,124.7,124.72,124.62,124.66,27912.0,105.3004,105.3173,105.2328,105.2666,27912.0
2017-12-19 14:55:00,124.65,124.7,124.64,124.66,24060.0,105.2582,105.3004,105.2497,105.2666,24060.0
2017-12-19 15:00:00,124.65,124.65,124.62,124.62,17752.0,105.2582,105.2582,105.2328,105.2328,17752.0
2017-12-19 15:05:00,124.59,124.6,124.55,124.56,5565.0,105.2075,105.2159,105.1737,105.1822,5565.0
2017-12-19 15:10:00,124.57,124.62,124.56,124.61,12536.0,105.1906,105.2328,105.1822,105.2244,12536.0
2017-12-19 15:15:00,124.62,124.63,124.59,124.62,13423.0,105.2328,105.2413,105.2075,105.2328,13423.0
2017-12-19 15:20:00,124.62,124.7,124.61,124.65,19660.0,105.2328,105.3004,105.2244,105.2582,19660.0
2017-12-19 15:25:00,124.65,124.66,124.63,124.65,17712.0,105.2582,105.2666,105.2413,105.2582,17712.0
2017-12-19 15:30:00,124.65,124.69,124.64,124.66,31529.0,105.2582,105.2919,105.2497,105.2666,31529.0
2017-12-19 15:35:00,124.65,124.67,124.63,124.66,30105.0,105.2582,105.275,105.2413,105.2666,30105.0
2017-12-19 15:40:00,124.66,124.68,124.62,124.63,15340.0,105.2666,105.2835,105.2328,105.2413,15340.0
2017-12-19 15:45:00,124.62,124.62,124.54,124.54,7826.0,105.2328,105.2328,105.1653,105.1653,7826.0
2017-12-19 15:50:00,124.54,124.59,124.53,124.58,23085.0,105.1653,105.2075,105.1568,105.199,23085.0
2017-12-19 15:55:00,124.56,124.58,124.47,124.48,26301.0,105.1822,105.199,105.1062,105.1146,26301.0
2017-12-20 09:30:00,124.97,125.1,124.9,124.93,44958.0,105.5284,105.6381,105.4693,105.4946,44958.0
2017-12-20 09:35:00,124.95,124.98,124.81,124.81,19975.0,105.5115,105.5368,105.3933,105.3933,19975.0
2017-12-20 09:40:00,124.81,124.83,124.67,124.71,62265.0,105.3933,105.4101,105.275,105.3088,62265.0
2017-12-20 09:45:00,124.71,124.73,124.66,124.71,29979.0,105.3088,105.3257,105.2666,105.3088,29979.0
2017-12-20 09:50:00,124.69,124.74,124.64,124.68,18439.0,105.2919,105.3341,105.2497,105.2835,18439.0
2017-12-20 09:55:00,124.71,124.79,124.7,124.79,31968.0,105.3088,105.3764,105.3004,105.3764,31968.0
2017-12-20 10:00:00,124.81,124.83,124.76,124.79,43119.0,105.3933,105.4101,105.351,105.3764,43119.0
2017-12-20 10:05:00,124.8,124.83,124.76,124.82,14837.0,105.3848,105.4101,105.351,105.4017,14837.0
2017-12-20 10:10:00,124.84,124.85,124.79,124.8,11208.0,105.4186,105.427,105.3764,105.3848,11208.0
2017-12-20 10:15:00,124.8,124.83,124.73,124.74,14644.0,105.3848,105.4101,105.3257,105.3341,14644.0
2017-12-20 10:20:00,124.72,124.75,124.64,124.64,15412.0,105.3173,105.3426,105.2497,105.2497,15412.0
2017-12-20 10:25:00,124.65,124.69,124.64,124.66,17448.0,105.2582,105.2919,105.2497,105.2666,17448.0
2017-12-20 10:30:00,124.67,124.7,124.59,124.6,11464.0,105.275,105.3004,105.2075,105.2159,11464.0
2017-12-20 10:35:00,124.62,124.64,124.48,124.5,27925.0,105.2328,105.2497,105.1146,105.1315,27925.0
2017-12-20 10:40:00,124.49,124.56,124.4,124.41,57665.0,105.123,105.1822,105.047,105.0555,57665.0
2017-12-20 10:45:00,124.41,124.52,124.41,124.47,16579.0,105.0555,105.1484,105.0555,105.1062,16579.0
2017-12-20 10:50:00,124.48,124.54,124.46,124.51,16421.0,105.1146,105.1653,105.0977,105.1399,16421.0
2017-12-20 10:55:00,124.52,124.57,124.49,124.57,6071.0,105.1484,105.1906,105.123,105.1906,6071.0
2017-12-20 11:00:00,124.56,124.66,124.51,124.65,14855.0,105.1822,105.2666,105.1399,105.2582,14855.0
2017-12-20 11:05:00,124.65,124.7,124.64,124.67,14180.0,105.2582,105.3004,105.2497,105.275,14180.0
2017-12-20 11:10:00,124.67,124.7,124.66,124.7,11655.0,105.275,105.3004,105.2666,105.3004,11655.0
2017-12-20 11:15:00,124.7,124.72,124.67,124.67,6994.0,105.3004,105.3173,105.275,105.275,6994.0
2017-12-20 11:20:00,124.65,124.69,124.63,124.69,5263.0,105.2582,105.2919,105.2413,105.2919,5263.0
2017-12-20 11:25:00,124.7,124.73,124.68,124.72,17235.0,105.3004,105.3257,105.2835,105.3173,17235.0
2017-12-20 11:30:00,124.72,124.76,124.68,124.75,10449.0,105.3173,105.351,105.2835,105.3426,10449.0
2017-12-20 11:35:00,124.75,124.79,124.74,124.76,4291.0,105.3426,105.3764,105.3341,105.351,4291.0
2017-12-20 11:40:00,124.76,124.77,124.73,124.73,3331.0,105.351,105.3595,105.3257,105.3257,3331.0
2017-12-20 11:45:00,124.72,124.74,124.7,124.7,6944.0,105.3173,105.3341,105.3004,105.3004,6944.0
2017-12-20 11:50:00,124.7,124.71,124.65,124.66,5465.0,105.3004,105.3088,105.2582,105.2666,5465.0
2017-12-20 11:55:00,124.66,124.66,124.59,124.6,6219.0,105.2666,105.2666,105.2075,105.2159,6219.0
2017-12-20 12:00:00,124.61,124.69,124.59,124.67,20141.0,105.2244,105.2919,105.2075,105.275,20141.0
2017-12-20 12:05:00,124.67,124.67,124.61,124.62,6424.0,105.275,105.275,105.2244,105.2328,6424.0
2017-12-20 12:10:00,124.62,124.66,124.61,124.65,10996.0,105.2328,105.2666,105.2244,105.2582,10996.0
2017-12-20 12:15:00,124.66,124.68,124.66,124.67,12095.0,105.2666,105.2835,105.2666,105.275,12095.0
2017-12-20 12:20:00,124.68,124.71,124.65,124.7,6623.0,105.2835,105.3088,105.2582,105.3004,6623.0
2017-12-20 12:25:00,124.69,124.69,124.64,124.65,17299.0,105.2919,105.2919,105.2497,105.2582,17299.0
2017-12-20 12:30:00,124.64,124.65,124.6,124.61,5196.0,105.2497,105.2582,105.2159,105.2244,5196.0
2017-12-20 12:35:00,124.62,124.62,124.51,124.53,29958.0,105.2328,105.2328,105.1399,105.1568,29958.0
2017-12-20 12:40:00,124.54,124.59,124.52,124.59,5949.0,105.1653,105.2075,105.1484,105.2075,5949.0
2017-12-20 12:45:00,124.59,124.67,124.58,124.67,11140.0,105.2075,105.275,105.199,105.275,11140.0
2017-12-20 12:50:00,124.68,124.68,124.63,124.65,7160.0,105.2835,105.2835,105.2413,105.2582,7160.0
2017-12-20 12:55:00,124.65,124.66,124.6,124.65,17585.0,105.2582,105.2666,105.2159,105.2582,17585.0
2017-12-20 13:00:00,124.66,124.7,124.63,124.69,11682.0,105.2666,105.3004,105.2413,105.2919,11682.0
2017-12-20 13:05:00,124.7,124.7,124.67,124.7,24935.0,105.3004,105.3004,105.275,105.3004,24935.0
2017-12-20 13:10:00,124.7,124.73,124.69,124.73,4088.0,105.3004,105.3257,105.2919,105.3257,4088.0
2017-12-20 13:15:00,124.73,124.75,124.72,124.74,1930.0,105.3257,105.3426,105.3173,105.3341,1930.0
2017-12-20 13:20:00,124.72,124.76,124.72,124.75,28387.0,105.3173,105.351,105.3173,105.3426,28387.0
2017-12-20 13:25:00,124.75,124.77,124.75,124.76,2733.0,105.3426,105.3595,105.3426,105.351,2733.0
2017-12-20 13:30:00,124.75,124.78,124.75,124.75,24452.0,105.3426,105.3679,105.3426,105.3426,24452.0
2017-12-20 13:35:00,124.74,124.76,124.73,124.74,15028.0,105.3341,105.351,105.3257,105.3341,15028.0
2017-12-20 13:40:00,124.74,124.75,124.73,124.74,19895.0,105.3341,105.3426,105.3257,105.3341,19895.0
2017-12-20 13:45:00,124.73,124.74,124.72,124.73,5222.0,105.3257,105.3341,105.3173,105.3257,5222.0
2017-12-20 13:50:00,124.73,124.74,124.72,124.72,4483.0,105.3257,105.3341,105.3173,105.3173,4483.0
2017-12-20 13:55:00,124.69,124.73,124.68,124.72,10657.0,105.2919,105.3257,105.2835,105.3173,10657.0
2017-12-20 14:00:00,124.72,124.75,124.7,124.72,8387.0,105.3173,105.3426,105.3004,105.3173,8387.0
2017-12-20 14:05:00,124.72,124.72,124.67,124.69,6671.0,105.3173,105.3173,105.275,105.2919,6671.0
2017-12-20 14:10:00,124.69,124.7,124.67,124.69,20698.0,105.2919,105.3004,105.275,105.2919,20698.0
2017-12-20 14:15:00,124.69,124.7,124.65,124.67,6026.0,105.2919,105.3004,105.2582,105.275,6026.0
2017-12-20 14:20:00,124.66,124.69,124.66,124.67,10064.0,105.2666,105.2919,105.2666,105.275,10064.0
2017-12-20 14:25:00,124.68,124.69,124.62,124.65,5807.0,105.2835,105.2919,105.2328,105.2582,5807.0
2017-12-20 14:30:00,124.63,124.65,124.62,124.64,12026.0,105.2413,105.2582,105.2328,105.2497,12026.0
2017-12-20 14:35:00,124.65,124.67,124.64,124.64,14029.0,105.2582,105.275,105.2497,105.2497,14029.0
2017-12-20 14:40:00,124.63,124.64,124.58,124.59,9637.0,105.2413,105.2497,105.199,105.2075,9637.0
2017-12-20 14:45:00,124.58,124.61,124.54,124.57,34322.0,105.199,105.2244,105.1653,105.1906,34322.0
2017-12-20 14:50:00,124.57,124.58,124.54,124.55,4518.0,105.1906,105.199,105.1653,105.1737,4518.0
2017-12-20 14:55:00,124.54,124.59,124.52,124.59,20617.0,105.1653,105.2075,105.1484,105.2075,20617.0
2017-12-20 15:00:00,124.58,124.62,124.58,124.62,8770.0,105.199,105.2328,105.199,105.2328,8770.0
2017-12-20 15:05:00,124.63,124.66,124.6,124.61,8633.0,105.2413,105.2666,105.2159,105.2244,8633.0
2017-12-20 15:10:00,124.61,124.62,124.59,124.62,9103.0,105.2244,105.2328,105.2075,105.2328,9103.0
2017-12-20 15:15:00,124.62,124.67,124.58,124.64,22602.0,105.2328,105.275,105.199,105.2497,22602.0
2017-12-20 15:20:00,124.64,124.66,124.62,124.64,20750.0,105.2497,105.2666,105.2328,105.2497,20750.0
2017-12-20 15:25:00,124.65,124.65,124.61,124.62,12778.0,105.2582,105.2582,105.2244,105.2328,12778.0
2017-12-20 15:30:00,124.62,124.67,124.59,124.67,20058.0,105.2328,105.275,105.2075,105.275,20058.0
2017-12-20 15:35:00,124.67,124.68,124.62,124.66,34067.0,105.275,105.2835,105.2328,105.2666,34067.0
2017-12-20 15:40:00,124.66,124.7,124.65,124.67,74421.0,105.2666,105.3004,105.2582,105.275,74421.0
2017-12-20 15:45:00,124.66,124.66,124.6,124.63,109123.0,105.2666,105.2666,105.2159,105.2413,109123.0
2017-12-20 15:50:00,124.62,124.63,124.57,124.59,31610.0,105.2328,105.2413,105.1906,105.2075,31610.0
2017-12-20 15:55:00,124.58,124.59,124.48,124.52,109414.0,105.199,105.2075,105.1146,105.1484,109414.0
2017-12-21 09:30:00,124.17,124.27,123.83,124.2,40465.0,105.3879,105.4727,105.0993,105.4133,40465.0
2017-12-21 09:35:00,124.19,124.22,123.99,124.02,51299.0,105.4048,105.4303,105.2351,105.2605,51299.0
2017-12-21 09:40:00,124.01,124.13,124.0,124.13,25042.0,105.2521,105.3539,105.2436,105.3539,25042.0
2017-12-21 09:45:00,124.15,124.22,124.12,124.21,7846.0,105.3709,105.4303,105.3454,105.4218,7846.0
2017-12-21 09:50:00,124.21,124.21,124.11,124.13,20384.0,105.4218,105.4218,105.3369,105.3539,20384.0
2017-12-21 09:55:00,124.14,124.21,124.13,124.18,8001.0,105.3624,105.4218,105.3539,105.3963,8001.0
2017-12-21 10:00:00,124.17,124.25,124.17,124.25,12063.0,105.3879,105.4557,105.3879,105.4557,12063.0
2017-12-21 10:05:00,124.25,124.33,124.24,124.33,6674.0,105.4557,105.5236,105.4473,105.5236,6674.0
2017-12-21 10:10:00,124.32,124.34,124.3,124.32,7685.0,105.5152,105.5321,105.4982,105.5152,7685.0
2017-12-21 10:15:00,124.31,124.35,124.29,124.35,14385.0,105.5067,105.5406,105.4897,105.5406,14385.0
2017-12-21 10:20:00,124.34,124.38,124.34,124.37,6972.0,105.5321,105.5661,105.5321,105.5576,6972.0
2017-12-21 10:25:00,124.37,124.4,124.36,124.38,12959.0,105.5576,105.5831,105.5491,105.5661,12959.0
2017-12-21 10:30:00,124.39,124.5,124.39,124.5,47388.0,105.5746,105.6679,105.5746,105.6679,47388.0
2017-12-21 10:35:00,124.5,124.58,124.49,124.55,24279.0,105.6679,105.7358,105.6594,105.7104,24279.0
2017-12-21 10:40:00,124.54,124.61,124.53,124.59,20487.0,105.7019,105.7613,105.6934,105.7443,20487.0
2017-12-21 10:45:00,124.59,124.6,124.54,124.54,16445.0,105.7443,105.7528,105.7019,105.7019,16445.0
2017-12-21 10:50:00,124.54,124.58,124.51,124.58,7790.0,105.7019,105.7358,105.6764,105.7358,7790.0
2017-12-21 10:55:00,124.59,124.6,124.56,124.57,6544.0,105.7443,105.7528,105.7189,105.7273,6544.0
2017-12-21 11:00:00,124.58,124.58,124.53,124.53,17745.0,105.7358,105.7358,105.6934,105.6934,17745.0
2017-12-21 11:05:00,124.52,124.59,124.52,124.59,9958.0,105.6849,105.7443,105.6849,105.7443,9958.0
2017-12-21 11:10:00,124.58,124.6,124.54,124.54,15237.0,105.7358,105.7528,105.7019,105.7019,15237.0
2017-12-21 11:15:00,124.54,124.55,124.5,124.52,10767.0,105.7019,105.7104,105.6679,105.6849,10767.0
2017-12-21 11:20:00,124.52,124.56,124.52,124.55,14189.0,105.6849,105.7189,105.6849,105.7104,14189.0
2017-12-21 11:25:00,124.55,124.56,124.53,124.55,6576.0,105.7104,105.7189,105.6934,105.7104,6576.0
2017-12-21 11:30:00,124.55,124.57,124.52,124.55,14007.0,105.7104,105.7273,105.6849,105.7104,14007.0
2017-12-21 11:35:00,124.54,124.58,124.54,124.58,11481.0,105.7019,105.7358,105.7019,105.7358,11481.0
2017-12-21 11:40:00,124.58,124.59,124.56,124.58,39871.0,105.7358,105.7443,105.7189,105.7358,39871.0
2017-12-21 11:45:00,124.59,124.62,124.58,124.59,11015.0,105.7443,105.7698,105.7358,105.7443,11015.0
2017-12-21 11:50:00,124.58,124.6,124.57,124.59,32270.0,105.7358,105.7528,105.7273,105.7443,32270.0
2017-12-21 11:55:00,124.59,124.61,124.58,124.58,5571.0,105.7443,105.7613,105.7358,105.7358,5571.0
2017-12-21 12:00:00,124.57,124.59,124.51,124.53,5841.0,105.7273,105.7443,105.6764,105.6934,5841.0
2017-12-21 12:05:00,124.53,124.57,124.52,124.56,3409.0,105.6934,105.7273,105.6849,105.7189,3409.0
2017-12-21 12:10:00,124.56,124.56,124.53,124.55,8548.0,105.7189,105.7189,105.6934,105.7104,8548.0
2017-12-21 12:15:00,124.56,124.57,124.51,124.52,15176.0,105.7189,105.7273,105.6764,105.6849,15176.0
2017-12-21 12:20:00,124.52,124.54,124.51,124.54,7763.0,105.6849,105.7019,105.6764,105.7019,7763.0
2017-12-21 12:25:00,124.56,124.56,124.52,124.54,11973.0,105.7189,105.7189,105.6849,105.7019,11973.0
2017-12-21 12:30:00,124.54,124.54,124.51,124.51,36156.0,105.7019,105.7019,105.6764,105.6764,36156.0
2017-12-21 12:35:00,124.51,124.54,124.51,124.54,14713.0,105.6764,105.7019,105.6764,105.7019,14713.0
2017-12-21 12:40:00,124.56,124.56,124.52,124.54,4260.0,105.7189,105.7189,105.6849,105.7019,4260.0
2017-12-21 12:45:00,124.54,124.54,124.52,124.53,11635.0,105.7019,105.7019,105.6849,105.6934,11635.0
2017-12-21 12:50:00,124.52,124.58,124.51,124.56,15309.0,105.6849,105.7358,105.6764,105.7189,15309.0
2017-12-21 12:55:00,124.57,124.65,124.57,124.64,8365.0,105.7273,105.7952,105.7273,105.7868,8365.0
2017-12-21 13:00:00,124.65,124.67,124.64,124.65,7745.0,105.7952,105.8122,105.7868,105.7952,7745.0
2017-12-21 13:05:00,124.65,124.68,124.64,124.67,23825.0,105.7952,105.8207,105.7868,105.8122,23825.0
2017-12-21 13:10:00,124.68,124.72,124.67,124.7,13602.0,105.8207,105.8547,105.8122,105.8377,13602.0
2017-12-21 13:15:00,124.7,124.7,124.68,124.7,5063.0,105.8377,105.8377,105.8207,105.8377,5063.0
2017-12-21 13:20:00,124.71,124.71,124.68,124.71,13864.0,105.8462,105.8462,105.8207,105.8462,13864.0
2017-12-21 13:25:00,124.72,124.73,124.71,124.71,3466.0,105.8547,105.8631,105.8462,105.8462,3466.0
2017-12-21 13:30:00,124.71,124.71,124.68,124.69,5898.0,105.8462,105.8462,105.8207,105.8292,5898.0
2017-12-21 13:35:00,124.69,124.7,124.68,124.69,15439.0,105.8292,105.8377,105.8207,105.8292,15439.0
2017-12-21 13:40:00,124.69,124.7,124.67,124.69,11912.0,105.8292,105.8377,105.8122,105.8292,11912.0
2017-12-21 13:45:00,124.68,124.68,124.66,124.68,10727.0,105.8207,105.8207,105.8037,105.8207,10727.0
2017-12-21 13:50:00,124.67,124.68,124.65,124.68,3825.0,105.8122,105.8207,105.7952,105.8207,3825.0
2017-12-21 13:55:00,124.68,124.69,124.67,124.67,6285.0,105.8207,105.8292,105.8122,105.8122,6285.0
2017-12-21 14:00:00,124.68,124.68,124.65,124.68,9888.0,105.8207,105.8207,105.7952,105.8207,9888.0
2017-12-21 14:05:00,124.69,124.69,124.66,124.68,4527.0,105.8292,105.8292,105.8037,105.8207,4527.0
2017-12-21 14:10:00,124.69,124.69,124.68,124.69,16447.0,105.8292,105.8292,105.8207,105.8292,16447.0
2017-12-21 14:15:00,124.68,124.69,124.67,124.68,28146.0,105.8207,105.8292,105.8122,105.8207,28146.0
2017-12-21 14:20:00,124.68,124.7,124.67,124.68,16102.0,105.8207,105.8377,105.8122,105.8207,16102.0
2017-12-21 14:25:00,124.67,124.7,124.66,124.7,6874.0,105.8122,105.8377,105.8037,105.8377,6874.0
2017-12-21 14:30:00,124.69,124.69,124.65,124.66,18119.0,105.8292,105.8292,105.7952,105.8037,18119.0
2017-12-21 14:35:00,124.66,124.69,124.65,124.68,28247.0,105.8037,105.8292,105.7952,105.8207,28247.0
2017-12-21 14:40:00,124.68,124.69,124.66,124.68,33803.0,105.8207,105.8292,105.8037,105.8207,33803.0
2017-12-21 14:45:00,124.67,124.68,124.64,124.64,21613.0,105.8122,105.8207,105.7868,105.7868,21613.0
2017-12-21 14:50:00,124.64,124.66,124.61,124.66,67346.0,105.7868,105.8037,105.7613,105.8037,67346.0
2017-12-21 14:55:00,124.67,124.72,124.66,124.71,10774.0,105.8122,105.8547,105.8037,105.8462,10774.0
2017-12-21 15:00:00,124.7,124.71,124.66,124.66,15116.0,105.8377,105.8462,105.8037,105.8037,15116.0
2017-12-21 15:05:00,124.65,124.68,124.64,124.67,29667.0,105.7952,105.8207,105.7868,105.8122,29667.0
2017-12-21 15:10:00,124.67,124.7,124.65,124.7,19746.0,105.8122,105.8377,105.7952,105.8377,19746.0
2017-12-21 15:15:00,124.7,124.7,124.56,124.63,26072.0,105.8377,105.8377,105.7189,105.7783,26072.0
2017-12-21 15:20:00,124.63,124.65,124.6,124.65,29347.0,105.7783,105.7952,105.7528,105.7952,29347.0
2017-12-21 15:25:00,124.64,124.66,124.63,124.65,11469.0,105.7868,105.8037,105.7783,105.7952,11469.0
2017-12-21 15:30:00,124.65,124.67,124.63,124.65,26777.0,105.7952,105.8122,105.7783,105.7952,26777.0
2017-12-21 15:35:00,124.65,124.66,124.6,124.6,29629.0,105.7952,105.8037,105.7528,105.7528,29629.0
2017-12-21 15:40:00,124.61,124.63,124.57,124.61,23271.0,105.7613,105.7783,105.7273,105.7613,23271.0
2017-12-21 15:45:00,124.61,124.61,124.48,124.5,26076.0,105.7613,105.7613,105.651,105.6679,26076.0
2017-12-21 15:50:00,124.49,124.49,124.4,124.4,39057.0,105.6594,105.6594,105.5831,105.5831,39057.0
2017-12-21 15:55:00,124.41,124.46,124.36,124.45,92595.0,105.5915,105.634,105.5491,105.6255,92595.0
2017-12-22 09:30:00,124.63,124.68,124.51,124.58,43259.0,105.7783,105.8207,105.6764,105.7358,43259.0
2017-12-22 09:35:00,124.6,124.6,124.43,124.5,11506.0,105.7528,105.7528,105.6085,105.6679,11506.0
2017-12-22 09:40:00,124.52,124.59,124.51,124.57,8902.0,105.6849,105.7443,105.6764,105.7273,8902.0
2017-12-22 09:45:00,124.58,124.6,124.51,124.55,15180.0,105.7358,105.7528,105.6764,105.7104,15180.0
2017-12-22 09:50:00,124.54,124.57,124.49,124.57,14861.0,105.7019,105.7273,105.6594,105.7273,14861.0
2017-12-22 09:55:00,124.57,124.59,124.54,124.58,30540.0,105.7273,105.7443,105.7019,105.7358,30540.0
2017-12-22 10:00:00,124.59,124.59,124.54,124.55,5404.0,105.7443,105.7443,105.7019,105.7104,5404.0
2017-12-22 10:05:00,124.56,124.57,124.52,124.53,9686.0,105.7189,105.7273,105.6849,105.6934,9686.0
2017-12-22 10:10:00,124.54,124.54,124.4,124.44,32198.0,105.7019,105.7019,105.5831,105.617,32198.0
2017-12-22 10:15:00,124.44,124.44,124.4,124.42,6113.0,105.617,105.617,105.5831,105.6,6113.0
2017-12-22 10:20:00,124.43,124.46,124.42,124.46,14223.0,105.6085,105.634,105.6,105.634,14223.0
2017-12-22 10:25:00,124.46,124.46,124.42,124.42,7750.0,105.634,105.634,105.6,105.6,7750.0
2017-12-22 10:30:00,124.4,124.46,124.39,124.4,19954.0,105.5831,105.634,105.5746,105.5831,19954.0
2017-12-22 10:35:00,124.38,124.42,124.38,124.41,30498.0,105.5661,105.6,105.5661,105.5915,30498.0
2017-12-22 10:40:00,124.41,124.42,124.35,124.36,10892.0,105.5915,105.6,105.5406,105.5491,10892.0
2017-12-22 10:45:00,124.37,124.39,124.35,124.37,11914.0,105.5576,105.5746,105.5406,105.5576,11914.0
2017-12-22 10:50:00,124.38,124.4,124.37,124.4,4155.0,105.5661,105.5831,105.5576,105.5831,4155.0
2017-12-22 10:55:00,124.4,124.41,124.34,124.35,64290.0,105.5831,105.5915,105.5321,105.5406,64290.0
2017-12-22 11:00:00,124.36,124.37,124.34,124.35,7257.0,105.5491,105.5576,105.5321,105.5406,7257.0
2017-12-22 11:05:00,124.34,124.34,124.25,124.3,10072.0,105.5321,105.5321,105.4557,105.4982,10072.0
2017-12-22 11:10:00,124.3,124.34,124.29,124.33,8815.0,105.4982,105.5321,105.4897,105.5236,8815.0
2017-12-22 11:15:00,124.33,124.33,124.29,124.32,4141.0,105.5236,105.5236,105.4897,105.5152,4141.0
2017-12-22 11:20:00,124.32,124.34,124.29,124.34,6414.0,105.5152,105.5321,105.4897,105.5321,6414.0
2017-12-22 11:25:00,124.34,124.34,124.29,124.3,8013.0,105.5321,105.5321,105.4897,105.4982,8013.0
2017-12-22 11:30:00,124.3,124.3,124.18,124.26,38092.0,105.4982,105.4982,105.3963,105.4642,38092.0
2017-12-22 11:35:00,124.25,124.27,124.22,124.23,9894.0,105.4557,105.4727,105.4303,105.4388,9894.0
2017-12-22 11:40:00,124.23,124.25,124.22,124.23,9514.0,105.4388,105.4557,105.4303,105.4388,9514.0
2017-12-22 11:45:00,124.24,124.29,124.23,124.25,4288.0,105.4473,105.4897,105.4388,105.4557,4288.0
2017-12-22 11:50:00,124.26,124.3,124.24,124.29,1819.0,105.4642,105.4982,105.4473,105.4897,1819.0
2017-12-22 11:55:00,124.3,124.3,124.25,124.27,13635.0,105.4982,105.4982,105.4557,105.4727,13635.0
2017-12-22 12:00:00,124.27,124.3,124.26,124.3,12677.0,105.4727,105.4982,105.4642,105.4982,12677.0
2017-12-22 12:05:00,124.31,124.31,124.27,124.29,6738.0,105.5067,105.5067,105.4727,105.4897,6738.0
2017-12-22 12:10:00,124.28,124.31,124.27,124.3,6462.0,105.4812,105.5067,105.4727,105.4982,6462.0
2017-12-22 12:15:00,124.31,124.32,124.3,124.32,13161.0,105.5067,105.5152,105.4982,105.5152,13161.0
2017-12-22 12:20:00,124.33,124.36,124.32,124.36,5707.0,105.5236,105.5491,105.5152,105.5491,5707.0
2017-12-22 12:25:00,124.36,124.39,124.35,124.39,11716.0,105.5491,105.5746,105.5406,105.5746,11716.0
2017-12-22 12:30:00,124.38,124.39,124.37,124.37,8446.0,105.5661,105.5746,105.5576,105.5576,8446.0
2017-12-22 12:35:00,124.37,124.38,124.34,124.35,10554.0,105.5576,105.5661,105.5321,105.5406,10554.0
2017-12-22 12:40:00,124.34,124.35,124.31,124.31,7659.0,105.5321,105.5406,105.5067,105.5067,7659.0
2017-12-22 12:45:00,124.31,124.33,124.31,124.32,8708.0,105.5067,105.5236,105.5067,105.5152,8708.0
2017-12-22 12:50:00,124.32,124.32,124.29,124.31,29885.0,105.5152,105.5152,105.4897,105.5067,29885.0
2017-12-22 12:55:00,124.31,124.33,124.31,124.31,7806.0,105.5067,105.5236,105.5067,105.5067,7806.0
2017-12-22 13:00:00,124.32,124.33,124.3,124.31,10452.0,105.5152,105.5236,105.4982,105.5067,10452.0
2017-12-22 13:05:00,124.31,124.31,124.29,124.3,2823.0,105.5067,105.5067,105.4897,105.4982,2823.0
2017-12-22 13:10:00,124.29,124.3,124.28,124.28,2636.0,105.4897,105.4982,105.4812,105.4812,2636.0
2017-12-22 13:15:00,124.29,124.32,124.28,124.32,3373.0,105.4897,105.5152,105.4812,105.5152,3373.0
2017-12-22 13:20:00,124.32,124.33,124.31,124.32,8198.0,105.5152,105.5236,105.5067,105.5152,8198.0
2017-12-22 13:25:00,124.31,124.33,124.3,124.31,2559.0,105.5067,105.5236,105.4982,105.5067,2559.0
2017-12-22 13:30:00,124.32,124.32,124.3,124.32,8127.0,105.5152,105.5152,105.4982,105.5152,8127.0
2017-12-22 13:35:00,124.32,124.33,124.3,124.32,10798.0,105.5152,105.5236,105.4982,105.5152,10798.0
2017-12-22 13:40:00,124.31,124.36,124.3,124.35,34132.0,105.5067,105.5491,105.4982,105.5406,34132.0
2017-12-22 13:45:00,124.35,124.38,124.35,124.36,7067.0,105.5406,105.5661,105.5406,105.5491,7067.0
2017-12-22 13:50:00,124.35,124.36,124.34,124.35,7454.0,105.5406,105.5491,105.5321,105.5406,7454.0
2017-12-22 13:55:00,124.36,124.41,124.35,124.39,13247.0,105.5491,105.5915,105.5406,105.5746,13247.0
2017-12-22 14:00:00,124.39,124.4,124.35,124.36,49823.0,105.5746,105.5831,105.5406,105.5491,49823.0
2017-12-22 14:05:00,124.35,124.36,124.32,124.33,15660.0,105.5406,105.5491,105.5152,105.5236,15660.0
2017-12-22 14:10:00,124.33,124.37,124.32,124.37,25969.0,105.5236,105.5576,105.5152,105.5576,25969.0
2017-12-22 14:15:00,124.37,124.39,124.36,124.38,7990.0,105.5576,105.5746,105.5491,105.5661,7990.0
2017-12-22 14:20:00,124.39,124.4,124.38,124.39,8715.0,105.5746,105.5831,105.5661,105.5746,8715.0
2017-12-22 14:25:00,124.4,124.4,124.36,124.38,4053.0,105.5831,105.5831,105.5491,105.5661,4053.0
2017-12-22 14:30:00,124.38,124.4,124.38,124.39,11676.0,105.5661,105.5831,105.5661,105.5746,11676.0
2017-12-22 14:35:00,124.39,124.39,124.35,124.36,7128.0,105.5746,105.5746,105.5406,105.5491,7128.0
2017-12-22 14:40:00,124.37,124.39,124.35,124.37,32537.0,105.5576,105.5746,105.5406,105.5576,32537.0
2017-12-22 14:45:00,124.38,124.43,124.38,124.42,17727.0,105.5661,105.6085,105.5661,105.6,17727.0
2017-12-22 14:50:00,124.42,124.44,124.42,124.42,38425.0,105.6,105.617,105.6,105.6,38425.0
2017-12-22 14:55:00,124.42,124.43,124.39,124.41,27137.0,105.6,105.6085,105.5746,105.5915,27137.0
2017-12-22 15:00:00,124.42,124.43,124.38,124.38,30930.0,105.6,105.6085,105.5661,105.5661,30930.0
2017-12-22 15:05:00,124.39,124.42,124.38,124.42,67191.0,105.5746,105.6,105.5661,105.6,67191.0
2017-12-22 15:10:00,124.42,124.43,124.38,124.38,9822.0,105.6,105.6085,105.5661,105.5661,9822.0
2017-12-22 15:15:00,124.38,124.4,124.37,124.38,22758.0,105.5661,105.5831,105.5576,105.5661,22758.0
2017-12-22 15:20:00,124.37,124.38,124.34,124.35,22721.0,105.5576,105.5661,105.5321,105.5406,22721.0
2017-12-22 15:25:00,124.36,124.4,124.36,124.4,6467.0,105.5491,105.5831,105.5491,105.5831,6467.0
2017-12-22 15:30:00,124.41,124.43,124.39,124.41,15223.0,105.5915,105.6085,105.5746,105.5915,15223.0
2017-12-22 15:35:00,124.42,124.48,124.41,124.48,13555.0,105.6,105.651,105.5915,105.651,13555.0
2017-12-22 15:40:00,124.47,124.5,124.42,124.42,17428.0,105.6425,105.6679,105.6,105.6,17428.0
2017-12-22 15:45:00,124.43,124.45,124.4,124.43,26683.0,105.6085,105.6255,105.5831,105.6085,26683.0
2017-12-22 15:50:00,124.43,124.43,124.38,124.39,21577.0,105.6085,105.6085,105.5661,105.5746,21577.0
2017-12-22 15:55:00,124.4,124.47,124.38,124.46,134261.0,105.5831,105.6425,105.5661,105.634,134261.0
2017-12-26 09:30:00,124.43,124.63,124.43,124.6,44311.0,105.6085,105.7783,105.6085,105.7528,44311.0
2017-12-26 09:35:00,124.59,124.78,124.59,124.73,8743.0,105.7443,105.9056,105.7443,105.8631,8743.0
2017-12-26 09:40:00,124.74,124.77,124.7,124.75,3761.0,105.8716,105.8971,105.8377,105.8801,3761.0
2017-12-26 09:45:00,124.75,124.77,124.7,124.73,15055.0,105.8801,105.8971,105.8377,105.8631,15055.0
2017-12-26 09:50:00,124.74,124.76,124.67,124.67,31010.0,105.8716,105.8886,105.8122,105.8122,31010.0
2017-12-26 09:55:00,124.67,124.69,124.65,124.67,7114.0,105.8122,105.8292,105.7952,105.8122,7114.0
2017-12-26 10:00:00,124.65,124.66,124.61,124.63,32003.0,105.7952,105.8037,105.7613,105.7783,32003.0
2017-12-26 10:05:00,124.63,124.67,124.63,124.66,41992.0,105.7783,105.8122,105.7783,105.8037,41992.0
2017-12-26 10:10:00,124.67,124.68,124.62,124.62,6870.0,105.8122,105.8207,105.7698,105.7698,6870.0
2017-12-26 10:15:00,124.61,124.65,124.6,124.62,70111.0,105.7613,105.7952,105.7528,105.7698,70111.0
2017-12-26 10:20:00,124.63,124.64,124.61,124.61,10844.0,105.7783,105.7868,105.7613,105.7613,10844.0
2017-12-26 10:25:00,124.62,124.64,124.59,124.61,7025.0,105.7698,105.7868,105.7443,105.7613,7025.0
2017-12-26 10:30:00,124.61,124.66,124.6,124.63,15602.0,105.7613,105.8037,105.7528,105.7783,15602.0
2017-12-26 10:35:00,124.63,124.66,124.62,124.63,16017.0,105.7783,105.8037,105.7698,105.7783,16017.0
2017-12-26 10:40:00,124.63,124.63,124.58,124.59,11667.0,105.7783,105.7783,105.7358,105.7443,11667.0
2017-12-26 10:45:00,124.59,124.59,124.55,124.55,13761.0,105.7443,105.7443,105.7104,105.7104,13761.0
2017-12-26 10:50:00,124.56,124.57,124.52,124.53,20649.0,105.7189,105.7273,105.6849,105.6934,20649.0
2017-12-26 10:55:00,124.53,124.56,124.51,124.51,8029.0,105.6934,105.7189,105.6764,105.6764,8029.0
2017-12-26 11:00:00,124.51,124.51,124.48,124.49,9638.0,105.6764,105.6764,105.651,105.6594,9638.0
2017-12-26 11:05:00,124.5,124.51,124.47,124.51,10658.0,105.6679,105.6764,105.6425,105.6764,10658.0
2017-12-26 11:10:00,124.51,124.55,124.49,124.54,9357.0,105.6764,105.7104,105.6594,105.7019,9357.0
2017-12-26 11:15:00,124.55,124.56,124.53,124.54,3381.0,105.7104,105.7189,105.6934,105.7019,3381.0
2017-12-26 11:20:00,124.54,124.56,124.53,124.56,5539.0,105.7019,105.7189,105.6934,105.7189,5539.0
2017-12-26 11:25:00,124.58,124.59,124.56,124.59,13711.0,105.7358,105.7443,105.7189,105.7443,13711.0
2017-12-26 11:30:00,124.59,124.59,124.55,124.56,10500.0,105.7443,105.7443,105.7104,105.7189,10500.0
2017-12-26 11:35:00,124.56,124.57,124.55,124.57,3580.0,105.7189,105.7273,105.7104,105.7273,3580.0
2017-12-26 11:40:00,124.56,124.56,124.52,124.54,55798.0,105.7189,105.7189,105.6849,105.7019,55798.0
2017-12-26 11:45:00,124.54,124.55,124.53,124.54,5897.0,105.7019,105.7104,105.6934,105.7019,5897.0
2017-12-26 11:50:00,124.54,124.55,124.5,124.51,4037.0,105.7019,105.7104,105.6679,105.6764,4037.0
2017-12-26 11:55:00,124.51,124.55,124.51,124.55,6154.0,105.6764,105.7104,105.6764,105.7104,6154.0
2017-12-26 12:00:00,124.55,124.55,124.51,124.52,7422.0,105.7104,105.7104,105.6764,105.6849,7422.0
2017-12-26 12:05:00,124.51,124.52,124.49,124.52,6496.0,105.6764,105.6849,105.6594,105.6849,6496.0
2017-12-26 12:10:00,124.52,124.53,124.49,124.5,52148.0,105.6849,105.6934,105.6594,105.6679,52148.0
2017-12-26 12:15:00,124.52,124.52,124.49,124.5,2183.0,105.6849,105.6849,105.6594,105.6679,2183.0
2017-12-26 12:20:00,124.5,124.54,124.49,124.53,3815.0,105.6679,105.7019,105.6594,105.6934,3815.0
2017-12-26 12:25:00,124.53,124.54,124.5,124.51,7062.0,105.6934,105.7019,105.6679,105.6764,7062.0
2017-12-26 12:30:00,124.52,124.52,124.48,124.49,13284.0,105.6849,105.6849,105.651,105.6594,13284.0
2017-12-26 12:35:00,124.49,124.5,124.46,124.46,6608.0,105.6594,105.6679,105.634,105.634,6608.0
2017-12-26 12:40:00,124.47,124.49,124.47,124.47,12194.0,105.6425,105.6594,105.6425,105.6425,12194.0
2017-12-26 12:45:00,124.47,124.48,124.45,124.47,5501.0,105.6425,105.651,105.6255,105.6425,5501.0
2017-12-26 12:50:00,124.46,124.46,124.4,124.41,4988.0,105.634,105.634,105.5831,105.5915,4988.0
2017-12-26 12:55:00,124.42,124.45,124.41,124.44,3032.0,105.6,105.6255,105.5915,105.617,3032.0
2017-12-26 13:00:00,124.44,124.45,124.43,124.44,4576.0,105.617,105.6255,105.6085,105.617,4576.0
2017-12-26 13:05:00,124.45,124.45,124.43,124.44,2814.0,105.6255,105.6255,105.6085,105.617,2814.0
2017-12-26 13:10:00,124.44,124.45,124.43,124.45,4153.0,105.617,105.6255,105.6085,105.6255,4153.0
2017-12-26 13:15:00,124.45,124.46,124.41,124.45,19853.0,105.6255,105.634,105.5915,105.6255,19853.0
2017-12-26 13:20:00,124.43,124.47,124.43,124.46,10281.0,105.6085,105.6425,105.6085,105.634,10281.0
2017-12-26 13:25:00,124.47,124.47,124.44,124.45,6349.0,105.6425,105.6425,105.617,105.6255,6349.0
2017-12-26 13:30:00,124.45,124.47,124.45,124.46,9786.0,105.6255,105.6425,105.6255,105.634,9786.0
2017-12-26 13:35:00,124.45,124.47,124.44,124.47,6988.0,105.6255,105.6425,105.617,105.6425,6988.0
2017-12-26 13:40:00,124.47,124.47,124.43,124.44,5391.0,105.6425,105.6425,105.6085,105.617,5391.0
2017-12-26 13:45:00,124.43,124.47,124.42,124.46,22937.0,105.6085,105.6425,105.6,105.634,22937.0
2017-12-26 13:50:00,124.46,124.47,124.45,124.47,8924.0,105.634,105.6425,105.6255,105.6425,8924.0
2017-12-26 13:55:00,124.46,124.47,124.41,124.41,3960.0,105.634,105.6425,105.5915,105.5915,3960.0
2017-12-26 14:00:00,124.42,124.43,124.41,124.42,11894.0,105.6,105.6085,105.5915,105.6,11894.0
2017-12-26 14:05:00,124.43,124.43,124.4,124.41,4242.0,105.6085,105.6085,105.5831,105.5915,4242.0
2017-12-26 14:10:00,124.4,124.41,124.37,124.38,8471.0,105.5831,105.5915,105.5576,105.5661,8471.0
2017-12-26 14:15:00,124.37,124.41,124.37,124.39,7643.0,105.5576,105.5915,105.5576,105.5746,7643.0
2017-12-26 14:20:00,124.39,124.41,124.38,124.4,5650.0,105.5746,105.5915,105.5661,105.5831,5650.0
2017-12-26 14:25:00,124.39,124.41,124.38,124.41,21630.0,105.5746,105.5915,105.5661,105.5915,21630.0
2017-12-26 14:30:00,124.41,124.43,124.4,124.42,10047.0,105.5915,105.6085,105.5831,105.6,10047.0
2017-12-26 14:35:00,124.43,124.44,124.42,124.43,26684.0,105.6085,105.617,105.6,105.6085,26684.0
2017-12-26 14:40:00,124.43,124.43,124.42,124.43,4308.0,105.6085,105.6085,105.6,105.6085,4308.0
2017-12-26 14:45:00,124.42,124.44,124.42,124.44,6761.0,105.6,105.617,105.6,105.617,6761.0
2017-12-26 14:50:00,124.44,124.46,124.43,124.46,27286.0,105.617,105.634,105.6085,105.634,27286.0
2017-12-26 14:55:00,124.46,124.46,124.44,124.45,14321.0,105.634,105.634,105.617,105.6255,14321.0
2017-12-26 15:00:00,124.45,124.46,124.44,124.45,18409.0,105.6255,105.634,105.617,105.6255,18409.0
2017-12-26 15:05:00,124.44,124.47,124.44,124.47,3971.0,105.617,105.6425,105.617,105.6425,3971.0
2017-12-26 15:10:00,124.46,124.47,124.43,124.43,2915.0,105.634,105.6425,105.6085,105.6085,2915.0
2017-12-26 15:15:00,124.43,124.43,124.39,124.4,20546.0,105.6085,105.6085,105.5746,105.5831,20546.0
2017-12-26 15:20:00,124.39,124.43,124.38,124.38,22316.0,105.5746,105.6085,105.5661,105.5661,22316.0
2017-12-26 15:25:00,124.38,124.39,124.36,124.37,15345.0,105.5661,105.5746,105.5491,105.5576,15345.0
2017-12-26 15:30:00,124.36,124.38,124.35,124.36,7397.0,105.5491,105.5661,105.5406,105.5491,7397.0
2017-12-26 15:35:00,124.36,124.38,124.33,124.35,5852.0,105.5491,105.5661,105.5236,105.5406,5852.0
2017-12-26 15:40:00,124.36,124.38,124.34,124.36,11434.0,105.5491,105.5661,105.5321,105.5491,11434.0
2017-12-26 15:45:00,124.37,124.44,124.37,124.44,23921.0,105.5576,105.617,105.5576,105.617,23921.0
2017-12-26 15:50:00,124.43,124.46,124.36,124.39,26432.0,105.6085,105.634,105.5491,105.5746,26432.0
2017-12-26 15:55:00,124.38,124.45,124.38,124.44,48073.0,105.5661,105.6255,105.5661,105.617,48073.0
2017-12-27 09:30:00,124.49,124.55,124.46,124.46,53856.0,105.6594,105.7104,105.634,105.634,53856.0
2017-12-27 09:35:00,124.46,124.5,124.42,124.47,33032.0,105.634,105.6679,105.6,105.6425,33032.0
2017-12-27 09:40:00,124.49,124.52,124.48,124.52,19607.0,105.6594,105.6849,105.651,105.6849,19607.0
2017-12-27 09:45:00,124.52,124.52,124.46,124.51,16766.0,105.6849,105.6849,105.634,105.6764,16766.0
2017-12-27 09:50:00,124.5,124.51,124.46,124.46,17400.0,105.6679,105.6764,105.634,105.634,17400.0
2017-12-27 09:55:00,124.48,124.5,124.45,124.46,12768.0,105.651,105.6679,105.6255,105.634,12768.0
2017-12-27 10:00:00,124.47,124.52,124.47,124.52,11661.0,105.6425,105.6849,105.6425,105.6849,11661.0
2017-12-27 10:05:00,124.52,124.55,124.51,124.55,13326.0,105.6849,105.7104,105.6764,105.7104,13326.0
2017-12-27 10:10:00,124.55,124.55,124.48,124.5,12647.0,105.7104,105.7104,105.651,105.6679,12647.0
2017-12-27 10:15:00,124.49,124.5,124.46,124.48,11453.0,105.6594,105.6679,105.634,105.651,11453.0
2017-12-27 10:20:00,124.48,124.5,124.45,124.5,22810.0,105.651,105.6679,105.6255,105.6679,22810.0
2017-12-27 10:25:00,124.51,124.52,124.5,124.51,5307.0,105.6764,105.6849,105.6679,105.6764,5307.0
2017-12-27 10:30:00,124.52,124.53,124.5,124.51,10633.0,105.6849,105.6934,105.6679,105.6764,10633.0
2017-12-27 10:35:00,124.51,124.53,124.49,124.5,15693.0,105.6764,105.6934,105.6594,105.6679,15693.0
2017-12-27 10:40:00,124.5,124.54,124.5,124.53,9091.0,105.6679,105.7019,105.6679,105.6934,9091.0
2017-12-27 10:45:00,124.53,124.54,124.51,124.54,6900.0,105.6934,105.7019,105.6764,105.7019,6900.0
2017-12-27 10:50:00,124.55,124.57,124.54,124.57,2821.0,105.7104,105.7273,105.7019,105.7273,2821.0
2017-12-27 10:55:00,124.57,124.59,124.57,124.58,6310.0,105.7273,105.7443,105.7273,105.7358,6310.0
2017-12-27 11:00:00,124.59,124.6,124.56,124.57,4209.0,105.7443,105.7528,105.7189,105.7273,4209.0
2017-12-27 11:05:00,124.57,124.58,124.54,124.55,7833.0,105.7273,105.7358,105.7019,105.7104,7833.0
2017-12-27 11:10:00,124.55,124.57,124.55,124.56,14421.0,105.7104,105.7273,105.7104,105.7189,14421.0
2017-12-27 11:15:00,124.56,124.58,124.55,124.58,4269.0,105.7189,105.7358,105.7104,105.7358,4269.0
2017-12-27 11:20:00,124.57,124.62,124.56,124.6,32740.0,105.7273,105.7698,105.7189,105.7528,32740.0
2017-12-27 11:25:00,124.6,124.6,124.56,124.57,11342.0,105.7528,105.7528,105.7189,105.7273,11342.0
2017-12-27 11:30:00,124.57,124.59,124.55,124.59,8625.0,105.7273,105.7443,105.7104,105.7443,8625.0
2017-12-27 11:35:00,124.58,124.59,124.55,124.57,31515.0,105.7358,105.7443,105.7104,105.7273,31515.0
2017-12-27 11:40:00,124.56,124.57,124.47,124.48,21529.0,105.7189,105.7273,105.6425,105.651,21529.0
2017-12-27 11:45:00,124.5,124.51,124.48,124.5,4900.0,105.6679,105.6764,105.651,105.6679,4900.0
2017-12-27 11:50:00,124.51,124.55,124.5,124.52,6255.0,105.6764,105.7104,105.6679,105.6849,6255.0
2017-12-27 11:55:00,124.52,124.54,124.51,124.53,4499.0,105.6849,105.7019,105.6764,105.6934,4499.0
2017-12-27 12:00:00,124.52,124.53,124.45,124.48,14678.0,105.6849,105.6934,105.6255,105.651,14678.0
2017-12-27 12:05:00,124.48,124.53,124.47,124.52,12806.0,105.651,105.6934,105.6425,105.6849,12806.0
2017-12-27 12:10:00,124.52,124.52,124.49,124.49,10584.0,105.6849,105.6849,105.6594,105.6594,10584.0
2017-12-27 12:15:00,124.48,124.48,124.45,124.45,12203.0,105.651,105.651,105.6255,105.6255,12203.0
2017-12-27 12:20:00,124.46,124.47,124.44,124.44,9714.0,105.634,105.6425,105.617,105.617,9714.0
2017-12-27 12:25:00,124.44,124.44,124.41,124.43,4326.0,105.617,105.617,105.5915,105.6085,4326.0
2017-12-27 12:30:00,124.42,124.45,124.41,124.42,2534.0,105.6,105.6255,105.5915,105.6,2534.0
2017-12-27 12:35:00,124.44,124.45,124.42,124.43,3128.0,105.617,105.6255,105.6,105.6085,3128.0
2017-12-27 12:40:00,124.42,124.45,124.41,124.44,7484.0,105.6,105.6255,105.5915,105.617,7484.0
2017-12-27 12:45:00,124.44,124.45,124.41,124.41,9242.0,105.617,105.6255,105.5915,105.5915,9242.0
2017-12-27 12:50:00,124.42,124.44,124.39,124.41,6425.0,105.6,105.617,105.5746,105.5915,6425.0
2017-12-27 12:55:00,124.42,124.42,124.39,124.4,4648.0,105.6,105.6,105.5746,105.5831,4648.0
2017-12-27 13:00:00,124.38,124.39,124.36,124.39,2007.0,105.5661,105.5746,105.5491,105.5746,2007.0
2017-12-27 13:05:00,124.39,124.44,124.38,124.42,6154.0,105.5746,105.617,105.5661,105.6,6154.0
2017-12-27 13:10:00,124.43,124.45,124.39,124.39,8075.0,105.6085,105.6255,105.5746,105.5746,8075.0
2017-12-27 13:15:00,124.37,124.39,124.35,124.36,5098.0,105.5576,105.5746,105.5406,105.5491,5098.0
2017-12-27 13:20:00,124.37,124.37,124.32,124.37,18481.0,105.5576,105.5576,105.5152,105.5576,18481.0
2017-12-27 13:25:00,124.36,124.37,124.34,124.35,23478.0,105.5491,105.5576,105.5321,105.5406,23478.0
2017-12-27 13:30:00,124.34,124.35,124.31,124.33,5414.0,105.5321,105.5406,105.5067,105.5236,5414.0
2017-12-27 13:35:00,124.32,124.36,124.31,124.35,7281.0,105.5152,105.5491,105.5067,105.5406,7281.0
2017-12-27 13:40:00,124.36,124.37,124.35,124.36,7229.0,105.5491,105.5576,105.5406,105.5491,7229.0
2017-12-27 13:45:00,124.37,124.37,124.34,124.36,4334.0,105.5576,105.5576,105.5321,105.5491,4334.0
2017-12-27 13:50:00,124.37,124.38,124.34,124.34,13334.0,105.5576,105.5661,105.5321,105.5321,13334.0
2017-12-27 13:55:00,124.35,124.38,124.34,124.38,5758.0,105.5406,105.5661,105.5321,105.5661,5758.0
2017-12-27 14:00:00,124.38,124.38,124.34,124.37,7057.0,105.5661,105.5661,105.5321,105.5576,7057.0
2017-12-27 14:05:00,124.37,124.38,124.35,124.36,47770.0,105.5576,105.5661,105.5406,105.5491,47770.0
2017-12-27 14:10:00,124.37,124.37,124.33,124.34,15945.0,105.5576,105.5576,105.5236,105.5321,15945.0
2017-12-27 14:15:00,124.34,124.38,124.34,124.36,11815.0,105.5321,105.5661,105.5321,105.5491,11815.0
2017-12-27 14:20:00,124.36,124.36,124.33,124.35,6682.0,105.5491,105.5491,105.5236,105.5406,6682.0
2017-12-27 14:25:00,124.36,124.41,124.35,124.41,44304.0,105.5491,105.5915,105.5406,105.5915,44304.0
2017-12-27 14:30:00,124.4,124.4,124.36,124.37,8337.0,105.5831,105.5831,105.5491,105.5576,8337.0
2017-12-27 14:35:00,124.36,124.37,124.34,124.35,11953.0,105.5491,105.5576,105.5321,105.5406,11953.0
2017-12-27 14:40:00,124.36,124.36,124.33,124.34,15383.0,105.5491,105.5491,105.5236,105.5321,15383.0
2017-12-27 14:45:00,124.34,124.36,124.34,124.35,11575.0,105.5321,105.5491,105.5321,105.5406,11575.0
2017-12-27 14:50:00,124.33,124.35,124.29,124.34,31646.0,105.5236,105.5406,105.4897,105.5321,31646.0
2017-12-27 14:55:00,124.34,124.35,124.33,124.34,26007.0,105.5321,105.5406,105.5236,105.5321,26007.0
2017-12-27 15:00:00,124.35,124.38,124.34,124.36,13917.0,105.5406,105.5661,105.5321,105.5491,13917.0
2017-12-27 15:05:00,124.37,124.37,124.35,124.36,17877.0,105.5576,105.5576,105.5406,105.5491,17877.0
2017-12-27 15:10:00,124.36,124.38,124.34,124.34,12573.0,105.5491,105.5661,105.5321,105.5321,12573.0
2017-12-27 15:15:00,124.35,124.36,124.31,124.31,28898.0,105.5406,105.5491,105.5067,105.5067,28898.0
2017-12-27 15:20:00,124.31,124.33,124.31,124.31,6760.0,105.5067,105.5236,105.5067,105.5067,6760.0
2017-12-27 15:25:00,124.32,124.33,124.29,124.32,69389.0,105.5152,105.5236,105.4897,105.5152,69389.0
2017-12-27 15:30:00,124.32,124.34,124.31,124.34,17975.0,105.5152,105.5321,105.5067,105.5321,17975.0
2017-12-27 15:35:00,124.33,124.33,124.28,124.28,19202.0,105.5236,105.5236,105.4812,105.4812,19202.0
2017-12-27 15:40:00,124.28,124.33,124.28,124.31,17418.0,105.4812,105.5236,105.4812,105.5067,17418.0
2017-12-27 15:45:00,124.32,124.33,124.28,124.3,72032.0,105.5152,105.5236,105.4812,105.4982,72032.0
2017-12-27 15:50:00,124.3,124.37,124.3,124.37,13083.0,105.4982,105.5576,105.4982,105.5576,13083.0
2017-12-27 15:55:00,124.38,124.46,124.36,124.43,71240.0,105.5661,105.634,105.5491,105.6085,71240.0
2017-12-28 09:30:00,124.69,124.69,124.5,124.54,71692.0,105.8292,105.8292,105.6679,105.7019,71692.0
2017-12-28 09:35:00,124.56,124.59,124.51,124.59,30471.0,105.7189,105.7443,105.6764,105.7443,30471.0
2017-12-28 09:40:00,124.59,124.62,124.55,124.56,15598.0,105.7443,105.7698,105.7104,105.7189,15598.0
2017-12-28 09:45:00,124.55,124.57,124.49,124.5,23093.0,105.7104,105.7273,105.6594,105.6679,23093.0
2017-12-28 09:50:00,124.5,124.51,124.44,124.45,14027.0,105.6679,105.6764,105.617,105.6255,14027.0
2017-12-28 09:55:00,124.45,124.49,124.43,124.49,26792.0,105.6255,105.6594,105.6085,105.6594,26792.0
2017-12-28 10:00:00,124.48,124.52,124.48,124.5,22950.0,105.651,105.6849,105.651,105.6679,22950.0
2017-12-28 10:05:00,124.49,124.53,124.48,124.52,20841.0,105.6594,105.6934,105.651,105.6849,20841.0
2017-12-28 10:10:00,124.51,124.52,124.49,124.51,26823.0,105.6764,105.6849,105.6594,105.6764,26823.0
2017-12-28 10:15:00,124.51,124.55,124.5,124.5,23418.0,105.6764,105.7104,105.6679,105.6679,23418.0
2017-12-28 10:20:00,124.5,124.55,124.49,124.55,23264.0,105.6679,105.7104,105.6594,105.7104,23264.0
2017-12-28 10:25:00,124.55,124.55,124.51,124.51,27734.0,105.7104,105.7104,105.6764,105.6764,27734.0
2017-12-28 10:30:00,124.52,124.55,124.49,124.52,45999.0,105.6849,105.7104,105.6594,105.6849,45999.0
2017-12-28 10:35:00,124.52,124.57,124.5,124.56,20647.0,105.6849,105.7273,105.6679,105.7189,20647.0
2017-12-28 10:40:00,124.56,124.58,124.55,124.58,24915.0,105.7189,105.7358,105.7104,105.7358,24915.0
2017-12-28 10:45:00,124.58,124.6,124.52,124.55,49316.0,105.7358,105.7528,105.6849,105.7104,49316.0
2017-12-28 10:50:00,124.55,124.61,124.55,124.61,20176.0,105.7104,105.7613,105.7104,105.7613,20176.0
2017-12-28 10:55:00,124.61,124.61,124.57,124.58,10703.0,105.7613,105.7613,105.7273,105.7358,10703.0
2017-12-28 11:00:00,124.58,124.61,124.53,124.54,20165.0,105.7358,105.7613,105.6934,105.7019,20165.0
2017-12-28 11:05:00,124.53,124.57,124.52,124.57,22287.0,105.6934,105.7273,105.6849,105.7273,22287.0
2017-12-28 11:10:00,124.57,124.59,124.56,124.57,22080.0,105.7273,105.7443,105.7189,105.7273,22080.0
2017-12-28 11:15:00,124.57,124.58,124.54,124.55,26295.0,105.7273,105.7358,105.7019,105.7104,26295.0
2017-12-28 11:20:00,124.55,124.57,124.54,124.55,16103.0,105.7104,105.7273,105.7019,105.7104,16103.0
2017-12-28 11:25:00,124.54,124.55,124.49,124.51,12657.0,105.7019,105.7104,105.6594,105.6764,12657.0
2017-12-28 11:30:00,124.51,124.54,124.49,124.54,26100.0,105.6764,105.7019,105.6594,105.7019,26100.0
2017-12-28 11:35:00,124.54,124.55,124.52,124.53,16187.0,105.7019,105.7104,105.6849,105.6934,16187.0
2017-12-28 11:40:00,124.53,124.56,124.52,124.55,12992.0,105.6934,105.7189,105.6849,105.7104,12992.0
2017-12-28 11:45:00,124.55,124.56,124.54,124.55,6492.0,105.7104,105.7189,105.7019,105.7104,6492.0
2017-12-28 11:50:00,124.56,124.61,124.55,124.6,11412.0,105.7189,105.7613,105.7104,105.7528,11412.0
2017-12-28 11:55:00,124.61,124.61,124.57,124.57,3094.0,105.7613,105.7613,105.7273,105.7273,3094.0
2017-12-28 12:00:00,124.57,124.59,124.56,124.56,3585.0,105.7273,105.7443,105.7189,105.7189,3585.0
2017-12-28 12:05:00,124.55,124.57,124.54,124.56,8890.0,105.7104,105.7273,105.7019,105.7189,8890.0
2017-12-28 12:10:00,124.56,124.58,124.55,124.56,8186.0,105.7189,105.7358,105.7104,105.7189,8186.0
2017-12-28 12:15:00,124.57,124.58,124.56,124.56,10216.0,105.7273,105.7358,105.7189,105.7189,10216.0
2017-12-28 12:20:00,124.56,124.58,124.56,124.58,6128.0,105.7189,105.7358,105.7189,105.7358,6128.0
2017-12-28 12:25:00,124.57,124.59,124.57,124.57,7575.0,105.7273,105.7443,105.7273,105.7273,7575.0
2017-12-28 12:30:00,124.57,124.58,124.55,124.55,5513.0,105.7273,105.7358,105.7104,105.7104,5513.0
2017-12-28 12:35:00,124.56,124.57,124.55,124.55,7126.0,105.7189,105.7273,105.7104,105.7104,7126.0
2017-12-28 12:40:00,124.55,124.56,124.54,124.56,22602.0,105.7104,105.7189,105.7019,105.7189,22602.0
2017-12-28 12:45:00,124.56,124.57,124.53,124.55,9994.0,105.7189,105.7273,105.6934,105.7104,9994.0
2017-12-28 12:50:00,124.54,124.55,124.53,124.55,7870.0,105.7019,105.7104,105.6934,105.7104,7870.0
2017-12-28 12:55:00,124.55,124.56,124.55,124.56,8184.0,105.7104,105.7189,105.7104,105.7189,8184.0
2017-12-28 13:00:00,124.56,124.58,124.55,124.57,2691.0,105.7189,105.7358,105.7104,105.7273,2691.0
2017-12-28 13:05:00,124.56,124.57,124.55,124.56,5006.0,105.7189,105.7273,105.7104,105.7189,5006.0
2017-12-28 13:10:00,124.56,124.58,124.55,124.57,8077.0,105.7189,105.7358,105.7104,105.7273,8077.0
2017-12-28 13:15:00,124.57,124.58,124.56,124.57,6319.0,105.7273,105.7358,105.7189,105.7273,6319.0
2017-12-28 13:20:00,124.56,124.56,124.53,124.54,7295.0,105.7189,105.7189,105.6934,105.7019,7295.0
2017-12-28 13:25:00,124.54,124.55,124.52,124.52,21597.0,105.7019,105.7104,105.6849,105.6849,21597.0
2017-12-28 13:30:00,124.53,124.54,124.53,124.53,24767.0,105.6934,105.7019,105.6934,105.6934,24767.0
2017-12-28 13:35:00,124.54,124.55,124.53,124.55,10824.0,105.7019,105.7104,105.6934,105.7104,10824.0
2017-12-28 13:40:00,124.55,124.57,124.54,124.55,7258.0,105.7104,105.7273,105.7019,105.7104,7258.0
2017-12-28 13:45:00,124.55,124.55,124.54,124.55,9752.0,105.7104,105.7104,105.7019,105.7104,9752.0
2017-12-28 13:50:00,124.55,124.56,124.53,124.53,12083.0,105.7104,105.7189,105.6934,105.6934,12083.0
2017-12-28 13:55:00,124.52,124.55,124.52,124.54,10365.0,105.6849,105.7104,105.6849,105.7019,10365.0
2017-12-28 14:00:00,124.54,124.55,124.52,124.54,11194.0,105.7019,105.7104,105.6849,105.7019,11194.0
2017-12-28 14:05:00,124.54,124.55,124.51,124.51,6401.0,105.7019,105.7104,105.6764,105.6764,6401.0
2017-12-28 14:10:00,124.51,124.53,124.5,124.52,8606.0,105.6764,105.6934,105.6679,105.6849,8606.0
2017-12-28 14:15:00,124.52,124.53,124.5,124.53,7497.0,105.6849,105.6934,105.6679,105.6934,7497.0
2017-12-28 14:20:00,124.53,124.54,124.52,124.53,13005.0,105.6934,105.7019,105.6849,105.6934,13005.0
2017-12-28 14:25:00,124.53,124.54,124.52,124.53,7061.0,105.6934,105.7019,105.6849,105.6934,7061.0
2017-12-28 14:30:00,124.53,124.55,124.52,124.52,14299.0,105.6934,105.7104,105.6849,105.6849,14299.0
2017-12-28 14:35:00,124.53,124.55,124.51,124.55,17395.0,105.6934,105.7104,105.6764,105.7104,17395.0
2017-12-28 14:40:00,124.56,124.57,124.55,124.57,4643.0,105.7189,105.7273,105.7104,105.7273,4643.0
2017-12-28 14:45:00,124.57,124.6,124.56,124.6,147763.0,105.7273,105.7528,105.7189,105.7528,147763.0
2017-12-28 14:50:00,124.61,124.61,124.58,124.6,35913.0,105.7613,105.7613,105.7358,105.7528,35913.0
2017-12-28 14:55:00,124.59,124.63,124.59,124.63,24468.0,105.7443,105.7783,105.7443,105.7783,24468.0
2017-12-28 15:00:00,124.63,124.64,124.59,124.61,58533.0,105.7783,105.7868,105.7443,105.7613,58533.0
2017-12-28 15:05:00,124.62,124.64,124.6,124.62,13432.0,105.7698,105.7868,105.7528,105.7698,13432.0
2017-12-28 15:10:00,124.63,124.65,124.61,124.64,20421.0,105.7783,105.7952,105.7613,105.7868,20421.0
2017-12-28 15:15:00,124.65,124.65,124.62,124.63,43882.0,105.7952,105.7952,105.7698,105.7783,43882.0
2017-12-28 15:20:00,124.64,124.65,124.63,124.63,12617.0,105.7868,105.7952,105.7783,105.7783,12617.0
2017-12-28 15:25:00,124.64,124.66,124.63,124.66,16415.0,105.7868,105.8037,105.7783,105.8037,16415.0
2017-12-28 15:30:00,124.65,124.67,124.64,124.66,16625.0,105.7952,105.8122,105.7868,105.8037,16625.0
2017-12-28 15:35:00,124.66,124.68,124.65,124.66,15432.0,105.8037,105.8207,105.7952,105.8037,15432.0
2017-12-28 15:40:00,124.67,124.7,124.66,124.69,15873.0,105.8122,105.8377,105.8037,105.8292,15873.0
2017-12-28 15:45:00,124.69,124.7,124.66,124.66,22492.0,105.8292,105.8377,105.8037,105.8037,22492.0
2017-12-28 15:50:00,124.66,124.73,124.66,124.72,40852.0,105.8037,105.8631,105.8037,105.8547,40852.0
2017-12-28 15:55:00,124.72,124.82,124.72,124.78,96917.0,105.8547,105.9395,105.8547,105.9056,96917.0
2017-12-29 09:30:00,125.08,125.1,124.95,124.96,65280.0,106.1602,106.1772,106.0499,106.0584,65280.0
2017-12-29 09:35:00,124.97,124.99,124.86,124.89,12388.0,106.0668,106.0838,105.9735,105.9989,12388.0
2017-12-29 09:40:00,124.87,124.92,124.87,124.87,2457.0,105.982,106.0244,105.982,105.982,2457.0
2017-12-29 09:45:00,124.88,124.89,124.83,124.86,15215.0,105.9905,105.9989,105.948,105.9735,15215.0
2017-12-29 09:50:00,124.86,124.87,124.77,124.77,5473.0,105.9735,105.982,105.8971,105.8971,5473.0
2017-12-29 09:55:00,124.76,124.82,124.74,124.81,14981.0,105.8886,105.9395,105.8716,105.931,14981.0
2017-12-29 10:00:00,124.81,124.82,124.77,124.8,22401.0,105.931,105.9395,105.8971,105.9226,22401.0
2017-12-29 10:05:00,124.78,124.78,124.71,124.72,10094.0,105.9056,105.9056,105.8462,105.8547,10094.0
2017-12-29 10:10:00,124.74,124.75,124.7,124.7,57876.0,105.8716,105.8801,105.8377,105.8377,57876.0
2017-12-29 10:15:00,124.69,124.74,124.64,124.74,10530.0,105.8292,105.8716,105.7868,105.8716,10530.0
2017-12-29 10:20:00,124.75,124.75,124.71,124.74,11793.0,105.8801,105.8801,105.8462,105.8716,11793.0
2017-12-29 10:25:00,124.75,124.78,124.74,124.76,4613.0,105.8801,105.9056,105.8716,105.8886,4613.0
2017-12-29 10:30:00,124.77,124.78,124.73,124.73,12123.0,105.8971,105.9056,105.8631,105.8631,12123.0
2017-12-29 10:35:00,124.73,124.73,124.63,124.65,26039.0,105.8631,105.8631,105.7783,105.7952,26039.0
2017-12-29 10:40:00,124.64,124.68,124.63,124.68,9695.0,105.7868,105.8207,105.7783,105.8207,9695.0
2017-12-29 10:45:00,124.68,124.7,124.65,124.66,30083.0,105.8207,105.8377,105.7952,105.8037,30083.0
2017-12-29 10:50:00,124.66,124.69,124.64,124.67,38665.0,105.8037,105.8292,105.7868,105.8122,38665.0
2017-12-29 10:55:00,124.67,124.73,124.64,124.73,18035.0,105.8122,105.8631,105.7868,105.8631,18035.0
2017-12-29 11:00:00,124.73,124.75,124.66,124.69,19185.0,105.8631,105.8801,105.8037,105.8292,19185.0
2017-12-29 11:05:00,124.69,124.7,124.66,124.67,9304.0,105.8292,105.8377,105.8037,105.8122,9304.0
2017-12-29 11:10:00,124.67,124.69,124.64,124.68,19355.0,105.8122,105.8292,105.7868,105.8207,19355.0
2017-12-29 11:15:00,124.67,124.69,124.65,124.66,39560.0,105.8122,105.8292,105.7952,105.8037,39560.0
2017-12-29 11:20:00,124.67,124.71,124.66,124.71,16981.0,105.8122,105.8462,105.8037,105.8462,16981.0
2017-12-29 11:25:00,124.72,124.72,124.69,124.7,16975.0,105.8547,105.8547,105.8292,105.8377,16975.0
2017-12-29 11:30:00,124.7,124.72,124.69,124.69,11597.0,105.8377,105.8547,105.8292,105.8292,11597.0
2017-12-29 11:35:00,124.69,124.72,124.68,124.69,9024.0,105.8292,105.8547,105.8207,105.8292,9024.0
2017-12-29 11:40:00,124.69,124.73,124.68,124.73,12460.0,105.8292,105.8631,105.8207,105.8631,12460.0
2017-12-29 11:45:00,124.74,124.77,124.74,124.77,10410.0,105.8716,105.8971,105.8716,105.8971,10410.0
2017-12-29 11:50:00,124.78,124.81,124.75,124.75,6536.0,105.9056,105.931,105.8801,105.8801,6536.0
2017-12-29 11:55:00,124.75,124.75,124.72,124.75,6428.0,105.8801,105.8801,105.8547,105.8801,6428.0
2017-12-29 12:00:00,124.76,124.76,124.72,124.72,14194.0,105.8886,105.8886,105.8547,105.8547,14194.0
2017-12-29 12:05:00,124.73,124.75,124.72,124.72,4714.0,105.8631,105.8801,105.8547,105.8547,4714.0
2017-12-29 12:10:00,124.73,124.77,124.73,124.74,5279.0,105.8631,105.8971,105.8631,105.8716,5279.0
2017-12-29 12:15:00,124.73,124.73,124.7,124.71,6181.0,105.8631,105.8631,105.8377,105.8462,6181.0
2017-12-29 12:20:00,124.73,124.74,124.72,124.72,5315.0,105.8631,105.8716,105.8547,105.8547,5315.0
2017-12-29 12:25:00,124.72,124.72,124.67,124.68,3524.0,105.8547,105.8547,105.8122,105.8207,3524.0
2017-12-29 12:30:00,124.68,124.71,124.67,124.7,13941.0,105.8207,105.8462,105.8122,105.8377,13941.0
2017-12-29 12:35:00,124.71,124.72,124.7,124.71,4364.0,105.8462,105.8547,105.8377,105.8462,4364.0
2017-12-29 12:40:00,124.72,124.73,124.7,124.73,13076.0,105.8547,105.8631,105.8377,105.8631,13076.0
2017-12-29 12:45:00,124.73,124.74,124.69,124.69,8057.0,105.8631,105.8716,105.8292,105.8292,8057.0
2017-12-29 12:50:00,124.68,124.69,124.67,124.68,5760.0,105.8207,105.8292,105.8122,105.8207,5760.0
2017-12-29 12:55:00,124.68,124.68,124.65,124.67,4801.0,105.8207,105.8207,105.7952,105.8122,4801.0
2017-12-29 13:00:00,124.67,124.68,124.64,124.66,11739.0,105.8122,105.8207,105.7868,105.8037,11739.0
2017-12-29 13:05:00,124.66,124.67,124.65,124.67,5150.0,105.8037,105.8122,105.7952,105.8122,5150.0
2017-12-29 13:10:00,124.67,124.67,124.66,124.67,8886.0,105.8122,105.8122,105.8037,105.8122,8886.0
2017-12-29 13:15:00,124.67,124.69,124.65,124.68,20466.0,105.8122,105.8292,105.7952,105.8207,20466.0
2017-12-29 13:20:00,124.68,124.69,124.67,124.69,9259.0,105.8207,105.8292,105.8122,105.8292,9259.0
2017-12-29 13:25:00,124.69,124.72,124.66,124.67,19812.0,105.8292,105.8547,105.8037,105.8122,19812.0
2017-12-29 13:30:00,124.66,124.68,124.66,124.67,4796.0,105.8037,105.8207,105.8037,105.8122,4796.0
2017-12-29 13:35:00,124.66,124.67,124.62,124.64,10148.0,105.8037,105.8122,105.7698,105.7868,10148.0
2017-12-29 13:40:00,124.64,124.64,124.61,124.64,32191.0,105.7868,105.7868,105.7613,105.7868,32191.0
2017-12-29 13:45:00,124.64,124.65,124.61,124.64,13233.0,105.7868,105.7952,105.7613,105.7868,13233.0
2017-12-29 13:50:00,124.63,124.64,124.59,124.59,178310.0,105.7783,105.7868,105.7443,105.7443,178310.0
2017-12-29 13:55:00,124.59,124.62,124.55,124.6,10900.0,105.7443,105.7698,105.7104,105.7528,10900.0
2017-12-29 14:00:00,124.6,124.63,124.6,124.62,49459.0,105.7528,105.7783,105.7528,105.7698,49459.0
2017-12-29 14:05:00,124.62,124.62,124.58,124.6,26038.0,105.7698,105.7698,105.7358,105.7528,26038.0
2017-12-29 14:10:00,124.59,124.61,124.57,124.6,5861.0,105.7443,105.7613,105.7273,105.7528,5861.0
2017-12-29 14:15:00,124.61,124.63,124.6,124.62,2275.0,105.7613,105.7783,105.7528,105.7698,2275.0
2017-12-29 14:20:00,124.63,124.64,124.61,124.64,6947.0,105.7783,105.7868,105.7613,105.7868,6947.0
2017-12-29 14:25:00,124.64,124.66,124.63,124.65,6226.0,105.7868,105.8037,105.7783,105.7952,6226.0
2017-12-29 14:30:00,124.65,124.65,124.62,124.63,29630.0,105.7952,105.7952,105.7698,105.7783,29630.0
2017-12-29 14:35:00,124.63,124.63,124.59,124.6,6640.0,105.7783,105.7783,105.7443,105.7528,6640.0
2017-12-29 14:40:00,124.61,124.65,124.6,124.65,7715.0,105.7613,105.7952,105.7528,105.7952,7715.0
2017-12-29 14:45:00,124.64,124.65,124.61,124.62,3689.0,105.7868,105.7952,105.7613,105.7698,3689.0
2017-12-29 14:50:00,124.62,124.64,124.61,124.64,15193.0,105.7698,105.7868,105.7613,105.7868,15193.0
2017-12-29 14:55:00,124.64,124.65,124.61,124.62,105916.0,105.7868,105.7952,105.7613,105.7698,105916.0
2017-12-29 15:00:00,124.62,124.62,124.59,124.59,19446.0,105.7698,105.7698,105.7443,105.7443,19446.0
2017-12-29 15:05:00,124.6,124.66,124.58,124.66,153823.0,105.7528,105.8037,105.7358,105.8037,153823.0
2017-12-29 15:10:00,124.67,124.67,124.64,124.66,28510.0,105.8122,105.8122,105.7868,105.8037,28510.0
2017-12-29 15:15:00,124.66,124.66,124.64,124.65,14601.0,105.8037,105.8037,105.7868,105.7952,14601.0
2017-12-29 15:20:00,124.67,124.77,124.66,124.74,9195.0,105.8122,105.8971,105.8037,105.8716,9195.0
2017-12-29 15:25:00,124.76,124.76,124.71,124.73,53140.0,105.8886,105.8886,105.8462,105.8631,53140.0
2017-12-29 15:30:00,124.73,124.74,124.68,124.7,173046.0,105.8631,105.8716,105.8207,105.8377,173046.0
2017-12-29 15:35:00,124.69,124.69,124.59,124.59,108384.0,105.8292,105.8292,105.7443,105.7443,108384.0
2017-12-29 15:40:00,124.58,124.59,124.54,124.55,48208.0,105.7358,105.7443,105.7019,105.7104,48208.0
2017-12-29 15:45:00,124.55,124.61,124.55,124.59,42484.0,105.7104,105.7613,105.7104,105.7443,42484.0
2017-12-29 15:50:00,124.59,124.59,124.45,124.46,59663.0,105.7443,105.7443,105.6255,105.634,59663.0
2017-12-29 15:55:00,124.46,124.49,124.26,124.32,97487.0,105.634,105.6594,105.4642,105.5152,97487.0
2018-01-02 09:30:00,124.78,124.78,124.61,124.61,80329.0,105.9056,105.9056,105.7613,105.7613,80329.0
2018-01-02 09:35:00,124.6,124.66,124.55,124.64,52823.0,105.7528,105.8037,105.7104,105.7868,52823.0
2018-01-02 09:40:00,124.64,124.69,124.56,124.61,49789.0,105.7868,105.8292,105.7189,105.7613,49789.0
2018-01-02 09:45:00,124.6,124.6,124.43,124.43,45227.0,105.7528,105.7528,105.6085,105.6085,45227.0
2018-01-02 09:50:00,124.42,124.5,124.4,124.49,12354.0,105.6,105.6679,105.5831,105.6594,12354.0
2018-01-02 09:55:00,124.5,124.64,124.5,124.63,4943.0,105.6679,105.7868,105.6679,105.7783,4943.0
2018-01-02 10:00:00,124.63,124.76,124.63,124.73,102890.0,105.7783,105.8886,105.7783,105.8631,102890.0
2018-01-02 10:05:00,124.74,124.83,124.74,124.82,13603.0,105.8716,105.948,105.8716,105.9395,13603.0
2018-01-02 10:10:00,124.81,124.81,124.77,124.78,7739.0,105.931,105.931,105.8971,105.9056,7739.0
2018-01-02 10:15:00,124.78,124.84,124.78,124.81,86515.0,105.9056,105.9565,105.9056,105.931,86515.0
2018-01-02 10:20:00,124.82,124.84,124.77,124.78,27401.0,105.9395,105.9565,105.8971,105.9056,27401.0
2018-01-02 10:25:00,124.8,124.81,124.76,124.81,18118.0,105.9226,105.931,105.8886,105.931,18118.0
2018-01-02 10:30:00,124.84,124.84,124.81,124.83,14472.0,105.9565,105.9565,105.931,105.948,14472.0
2018-01-02 10:35:00,124.83,124.87,124.65,124.76,31438.0,105.948,105.982,105.7952,105.8886,31438.0
2018-01-02 10:40:00,124.75,124.79,124.72,124.74,14640.0,105.8801,105.9141,105.8547,105.8716,14640.0
2018-01-02 10:45:00,124.77,124.78,124.73,124.76,4866.0,105.8971,105.9056,105.8631,105.8886,4866.0
2018-01-02 10:50:00,124.77,124.81,124.77,124.8,41537.0,105.8971,105.931,105.8971,105.9226,41537.0
2018-01-02 10:55:00,124.79,124.8,124.76,124.77,11169.0,105.9141,105.9226,105.8886,105.8971,11169.0
2018-01-02 11:00:00,124.76,124.78,124.75,124.78,4138.0,105.8886,105.9056,105.8801,105.9056,4138.0
2018-01-02 11:05:00,124.77,124.78,124.75,124.78,10540.0,105.8971,105.9056,105.8801,105.9056,10540.0
2018-01-02 11:10:00,124.78,124.79,124.74,124.74,17589.0,105.9056,105.9141,105.8716,105.8716,17589.0
2018-01-02 11:15:00,124.75,124.78,124.72,124.76,10350.0,105.8801,105.9056,105.8547,105.8886,10350.0
2018-01-02 11:20:00,124.75,124.75,124.68,124.69,12640.0,105.8801,105.8801,105.8207,105.8292,12640.0
2018-01-02 11:25:00,124.68,124.71,124.63,124.63,3025.0,105.8207,105.8462,105.7783,105.7783,3025.0
2018-01-02 11:30:00,124.63,124.63,124.59,124.62,4977.0,105.7783,105.7783,105.7443,105.7698,4977.0
2018-01-02 11:35:00,124.62,124.62,124.57,124.58,3710.0,105.7698,105.7698,105.7273,105.7358,3710.0
2018-01-02 11:40:00,124.57,124.58,124.54,124.55,30961.0,105.7273,105.7358,105.7019,105.7104,30961.0
2018-01-02 11:45:00,124.55,124.61,124.53,124.6,6778.0,105.7104,105.7613,105.6934,105.7528,6778.0
2018-01-02 11:50:00,124.6,124.63,124.58,124.63,21566.0,105.7528,105.7783,105.7358,105.7783,21566.0
2018-01-02 11:55:00,124.63,124.65,124.62,124.63,6401.0,105.7783,105.7952,105.7698,105.7783,6401.0
2018-01-02 12:00:00,124.64,124.71,124.63,124.69,14605.0,105.7868,105.8462,105.7783,105.8292,14605.0
2018-01-02 12:05:00,124.7,124.73,124.7,124.71,5921.0,105.8377,105.8631,105.8377,105.8462,5921.0
2018-01-02 12:10:00,124.71,124.71,124.66,124.67,4622.0,105.8462,105.8462,105.8037,105.8122,4622.0
2018-01-02 12:15:00,124.67,124.69,124.62,124.68,10068.0,105.8122,105.8292,105.7698,105.8207,10068.0
2018-01-02 12:20:00,124.68,124.69,124.67,124.67,195294.0,105.8207,105.8292,105.8122,105.8122,195294.0
2018-01-02 12:25:00,124.68,124.71,124.67,124.7,5138.0,105.8207,105.8462,105.8122,105.8377,5138.0
2018-01-02 12:30:00,124.7,124.71,124.7,124.71,641.0,105.8377,105.8462,105.8377,105.8462,641.0
2018-01-02 12:35:00,124.72,124.72,124.66,124.69,9245.0,105.8547,105.8547,105.8037,105.8292,9245.0
2018-01-02 12:40:00,124.69,124.7,124.62,124.62,13132.0,105.8292,105.8377,105.7698,105.7698,13132.0
2018-01-02 12:45:00,124.64,124.64,124.61,124.61,10084.0,105.7868,105.7868,105.7613,105.7613,10084.0
2018-01-02 12:50:00,124.61,124.64,124.6,124.61,14633.0,105.7613,105.7868,105.7528,105.7613,14633.0
2018-01-02 12:55:00,124.62,124.63,124.61,124.63,11917.0,105.7698,105.7783,105.7613,105.7783,11917.0
2018-01-02 13:00:00,124.65,124.67,124.63,124.66,3965.0,105.7952,105.8122,105.7783,105.8037,3965.0
2018-01-02 13:05:00,124.67,124.69,124.66,124.69,8142.0,105.8122,105.8292,105.8037,105.8292,8142.0
2018-01-02 13:10:00,124.69,124.72,124.68,124.72,7007.0,105.8292,105.8547,105.8207,105.8547,7007.0
2018-01-02 13:15:00,124.73,124.75,124.69,124.69,15807.0,105.8631,105.8801,105.8292,105.8292,15807.0
2018-01-02 13:20:00,124.7,124.7,124.67,124.67,13039.0,105.8377,105.8377,105.8122,105.8122,13039.0
2018-01-02 13:25:00,124.67,124.69,124.67,124.69,8022.0,105.8122,105.8292,105.8122,105.8292,8022.0
2018-01-02 13:30:00,124.69,124.7,124.66,124.7,7533.0,105.8292,105.8377,105.8037,105.8377,7533.0
2018-01-02 13:35:00,124.72,124.72,124.68,124.7,21975.0,105.8547,105.8547,105.8207,105.8377,21975.0
2018-01-02 13:40:00,124.69,124.71,124.68,124.71,11884.0,105.8292,105.8462,105.8207,105.8462,11884.0
2018-01-02 13:45:00,124.71,124.71,124.67,124.68,8531.0,105.8462,105.8462,105.8122,105.8207,8531.0
2018-01-02 13:50:00,124.67,124.68,124.63,124.63,9050.0,105.8122,105.8207,105.7783,105.7783,9050.0
2018-01-02 13:55:00,124.63,124.67,124.63,124.66,40820.0,105.7783,105.8122,105.7783,105.8037,40820.0
2018-01-02 14:00:00,124.66,124.67,124.64,124.66,126868.0,105.8037,105.8122,105.7868,105.8037,126868.0
2018-01-02 14:05:00,124.66,124.66,124.59,124.61,38080.0,105.8037,105.8037,105.7443,105.7613,38080.0
2018-01-02 14:10:00,124.62,124.62,124.56,124.57,17471.0,105.7698,105.7698,105.7189,105.7273,17471.0
2018-01-02 14:15:00,124.57,124.62,124.57,124.59,14987.0,105.7273,105.7698,105.7273,105.7443,14987.0
2018-01-02 14:20:00,124.59,124.61,124.56,124.59,69582.0,105.7443,105.7613,105.7189,105.7443,69582.0
2018-01-02 14:25:00,124.59,124.63,124.58,124.62,22120.0,105.7443,105.7783,105.7358,105.7698,22120.0
2018-01-02 14:30:00,124.62,124.65,124.61,124.61,32897.0,105.7698,105.7952,105.7613,105.7613,32897.0
2018-01-02 14:35:00,124.62,124.64,124.6,124.63,29878.0,105.7698,105.7868,105.7528,105.7783,29878.0
2018-01-02 14:40:00,124.63,124.67,124.62,124.65,8193.0,105.7783,105.8122,105.7698,105.7952,8193.0
2018-01-02 14:45:00,124.66,124.67,124.64,124.64,6646.0,105.8037,105.8122,105.7868,105.7868,6646.0
2018-01-02 14:50:00,124.65,124.66,124.63,124.66,46196.0,105.7952,105.8037,105.7783,105.8037,46196.0
2018-01-02 14:55:00,124.65,124.66,124.63,124.65,85151.0,105.7952,105.8037,105.7783,105.7952,85151.0
2018-01-02 15:00:00,124.66,124.66,124.62,124.65,69118.0,105.8037,105.8037,105.7698,105.7952,69118.0
2018-01-02 15:05:00,124.65,124.67,124.65,124.67,10675.0,105.7952,105.8122,105.7952,105.8122,10675.0
2018-01-02 15:10:00,124.67,124.7,124.67,124.69,33777.0,105.8122,105.8377,105.8122,105.8292,33777.0
2018-01-02 15:15:00,124.7,124.74,124.69,124.74,18080.0,105.8377,105.8716,105.8292,105.8716,18080.0
2018-01-02 15:20:00,124.73,124.75,124.72,124.75,17536.0,105.8631,105.8801,105.8547,105.8801,17536.0
2018-01-02 15:25:00,124.74,124.8,124.72,124.79,73895.0,105.8716,105.9226,105.8547,105.9141,73895.0
2018-01-02 15:30:00,124.78,124.78,124.73,124.73,17520.0,105.9056,105.9056,105.8631,105.8631,17520.0
2018-01-02 15:35:00,124.73,124.76,124.72,124.76,84806.0,105.8631,105.8886,105.8547,105.8886,84806.0
2018-01-02 15:40:00,124.77,124.82,124.76,124.82,24216.0,105.8971,105.9395,105.8886,105.9395,24216.0
2018-01-02 15:45:00,124.81,124.82,124.79,124.81,29944.0,105.931,105.9395,105.9141,105.931,29944.0
2018-01-02 15:50:00,124.81,124.86,124.8,124.85,40225.0,105.931,105.9735,105.9226,105.965,40225.0
2018-01-02 15:55:00,124.85,124.93,124.83,124.92,58822.0,105.965,106.0329,105.948,106.0244,58822.0
2018-01-03 09:30:00,124.94,125.0,124.87,124.95,39020.0,106.0414,106.0923,105.982,106.0499,39020.0
2018-01-03 09:35:00,124.95,125.04,124.91,125.04,13882.0,106.0499,106.1263,106.0159,106.1263,13882.0
2018-01-03 09:40:00,125.02,125.05,124.94,124.94,25699.0,106.1093,106.1347,106.0414,106.0414,25699.0
2018-01-03 09:45:00,124.98,125.08,124.96,125.05,19935.0,106.0753,106.1602,106.0584,106.1347,19935.0
2018-01-03 09:50:00,125.06,125.06,124.96,125.06,13095.0,106.1432,106.1432,106.0584,106.1432,13095.0
2018-01-03 09:55:00,125.05,125.1,125.04,125.07,20150.0,106.1347,106.1772,106.1263,106.1517,20150.0
2018-01-03 10:00:00,125.06,125.18,125.05,125.16,20098.0,106.1432,106.2451,106.1347,106.2281,20098.0
2018-01-03 10:05:00,125.15,125.21,125.13,125.16,17887.0,106.2196,106.2705,106.2026,106.2281,17887.0
2018-01-03 10:10:00,125.14,125.15,125.1,125.15,11860.0,106.2111,106.2196,106.1772,106.2196,11860.0
2018-01-03 10:15:00,125.15,125.17,125.13,125.16,12917.0,106.2196,106.2366,106.2026,106.2281,12917.0
2018-01-03 10:20:00,125.17,125.24,125.17,125.24,13976.0,106.2366,106.296,106.2366,106.296,13976.0
2018-01-03 10:25:00,125.23,125.33,125.23,125.32,32269.0,106.2875,106.3724,106.2875,106.3639,32269.0
2018-01-03 10:30:00,125.31,125.36,125.31,125.32,21960.0,106.3554,106.3978,106.3554,106.3639,21960.0
2018-01-03 10:35:00,125.33,125.33,125.29,125.3,9059.0,106.3724,106.3724,106.3384,106.3469,9059.0
2018-01-03 10:40:00,125.29,125.31,125.28,125.31,3666.0,106.3384,106.3554,106.3299,106.3554,3666.0
2018-01-03 10:45:00,125.31,125.31,125.22,125.23,8768.0,106.3554,106.3554,106.279,106.2875,8768.0
2018-01-03 10:50:00,125.22,125.23,125.18,125.18,12914.0,106.279,106.2875,106.2451,106.2451,12914.0
2018-01-03 10:55:00,125.19,125.2,125.14,125.19,11222.0,106.2536,106.2621,106.2111,106.2536,11222.0
2018-01-03 11:00:00,125.2,125.21,125.17,125.2,10229.0,106.2621,106.2705,106.2366,106.2621,10229.0
2018-01-03 11:05:00,125.2,125.21,125.18,125.19,10234.0,106.2621,106.2705,106.2451,106.2536,10234.0
2018-01-03 11:10:00,125.19,125.22,125.17,125.19,9219.0,106.2536,106.279,106.2366,106.2536,9219.0
2018-01-03 11:15:00,125.19,125.21,125.19,125.21,7896.0,106.2536,106.2705,106.2536,106.2705,7896.0
2018-01-03 11:20:00,125.22,125.24,125.2,125.22,6246.0,106.279,106.296,106.2621,106.279,6246.0
2018-01-03 11:25:00,125.22,125.23,125.2,125.2,11978.0,106.279,106.2875,106.2621,106.2621,11978.0
2018-01-03 11:30:00,125.2,125.23,125.19,125.2,5242.0,106.2621,106.2875,106.2536,106.2621,5242.0
2018-01-03 11:35:00,125.2,125.22,125.18,125.18,8264.0,106.2621,106.279,106.2451,106.2451,8264.0
2018-01-03 11:40:00,125.18,125.18,125.14,125.16,14420.0,106.2451,106.2451,106.2111,106.2281,14420.0
2018-01-03 11:45:00,125.16,125.21,125.14,125.2,9384.0,106.2281,106.2705,106.2111,106.2621,9384.0
2018-01-03 11:50:00,125.2,125.21,125.15,125.15,9701.0,106.2621,106.2705,106.2196,106.2196,9701.0
2018-01-03 11:55:00,125.14,125.18,125.13,125.14,11959.0,106.2111,106.2451,106.2026,106.2111,11959.0
2018-01-03 12:00:00,125.14,125.18,125.13,125.15,13236.0,106.2111,106.2451,106.2026,106.2196,13236.0
2018-01-03 12:05:00,125.16,125.19,125.14,125.18,82707.0,106.2281,106.2536,106.2111,106.2451,82707.0
2018-01-03 12:10:00,125.19,125.2,125.18,125.2,5900.0,106.2536,106.2621,106.2451,106.2621,5900.0
2018-01-03 12:15:00,125.2,125.21,125.18,125.21,25620.0,106.2621,106.2705,106.2451,106.2705,25620.0
2018-01-03 12:20:00,125.21,125.21,125.17,125.19,8154.0,106.2705,106.2705,106.2366,106.2536,8154.0
2018-01-03 12:25:00,125.18,125.18,125.16,125.17,8453.0,106.2451,106.2451,106.2281,106.2366,8453.0
2018-01-03 12:30:00,125.17,125.19,125.17,125.19,6290.0,106.2366,106.2536,106.2366,106.2536,6290.0
2018-01-03 12:35:00,125.2,125.23,125.2,125.22,4255.0,106.2621,106.2875,106.2621,106.279,4255.0
2018-01-03 12:40:00,125.22,125.25,125.22,125.25,4406.0,106.279,106.3045,106.279,106.3045,4406.0
2018-01-03 12:45:00,125.25,125.33,125.24,125.31,11201.0,106.3045,106.3724,106.296,106.3554,11201.0
2018-01-03 12:50:00,125.31,125.39,125.3,125.37,6112.0,106.3554,106.4233,106.3469,106.4063,6112.0
2018-01-03 12:55:00,125.37,125.37,125.3,125.31,18526.0,106.4063,106.4063,106.3469,106.3554,18526.0
2018-01-03 13:00:00,125.32,125.33,125.31,125.32,9646.0,106.3639,106.3724,106.3554,106.3639,9646.0
2018-01-03 13:05:00,125.32,125.33,125.31,125.33,5113.0,106.3639,106.3724,106.3554,106.3724,5113.0
2018-01-03 13:10:00,125.34,125.34,125.31,125.31,3541.0,106.3809,106.3809,106.3554,106.3554,3541.0
2018-01-03 13:15:00,125.31,125.32,125.3,125.31,9955.0,106.3554,106.3639,106.3469,106.3554,9955.0
2018-01-03 13:20:00,125.29,125.3,125.27,125.28,6362.0,106.3384,106.3469,106.3215,106.3299,6362.0
2018-01-03 13:25:00,125.29,125.29,125.25,125.25,5739.0,106.3384,106.3384,106.3045,106.3045,5739.0
2018-01-03 13:30:00,125.26,125.26,125.23,125.23,6504.0,106.313,106.313,106.2875,106.2875,6504.0
2018-01-03 13:35:00,125.23,125.24,125.2,125.2,12356.0,106.2875,106.296,106.2621,106.2621,12356.0
2018-01-03 13:40:00,125.2,125.2,125.13,125.15,8096.0,106.2621,106.2621,106.2026,106.2196,8096.0
2018-01-03 13:45:00,125.14,125.17,125.13,125.17,3222.0,106.2111,106.2366,106.2026,106.2366,3222.0
2018-01-03 13:50:00,125.17,125.18,125.17,125.18,12921.0,106.2366,106.2451,106.2366,106.2451,12921.0
2018-01-03 13:55:00,125.18,125.18,125.12,125.15,15395.0,106.2451,106.2451,106.1942,106.2196,15395.0
2018-01-03 14:00:00,125.18,125.19,125.15,125.15,10531.0,106.2451,106.2536,106.2196,106.2196,10531.0
2018-01-03 14:05:00,125.14,125.2,125.14,125.2,13217.0,106.2111,106.2621,106.2111,106.2621,13217.0
2018-01-03 14:10:00,125.2,125.23,125.18,125.22,16482.0,106.2621,106.2875,106.2451,106.279,16482.0
2018-01-03 14:15:00,125.22,125.22,125.19,125.2,16117.0,106.279,106.279,106.2536,106.2621,16117.0
2018-01-03 14:20:00,125.2,125.22,125.19,125.22,19149.0,106.2621,106.279,106.2536,106.279,19149.0
2018-01-03 14:25:00,125.21,125.22,125.2,125.2,8061.0,106.2705,106.279,106.2621,106.2621,8061.0
2018-01-03 14:30:00,125.2,125.22,125.18,125.19,15464.0,106.2621,106.279,106.2451,106.2536,15464.0
2018-01-03 14:35:00,125.19,125.27,125.19,125.22,19802.0,106.2536,106.3215,106.2536,106.279,19802.0
2018-01-03 14:40:00,125.23,125.26,125.2,125.25,9906.0,106.2875,106.313,106.2621,106.3045,9906.0
2018-01-03 14:45:00,125.26,125.27,125.22,125.24,89914.0,106.313,106.3215,106.279,106.296,89914.0
2018-01-03 14:50:00,125.24,125.25,125.21,125.23,15737.0,106.296,106.3045,106.2705,106.2875,15737.0
2018-01-03 14:55:00,125.23,125.25,125.22,125.25,59341.0,106.2875,106.3045,106.279,106.3045,59341.0
2018-01-03 15:00:00,125.24,125.28,125.23,125.27,20748.0,106.296,106.3299,106.2875,106.3215,20748.0
2018-01-03 15:05:00,125.27,125.33,125.27,125.33,59505.0,106.3215,106.3724,106.3215,106.3724,59505.0
2018-01-03 15:10:00,125.33,125.35,125.31,125.34,29334.0,106.3724,106.3894,106.3554,106.3809,29334.0
2018-01-03 15:15:00,125.35,125.36,125.33,125.34,15635.0,106.3894,106.3978,106.3724,106.3809,15635.0
2018-01-03 15:20:00,125.34,125.36,125.33,125.35,6971.0,106.3809,106.3978,106.3724,106.3894,6971.0
2018-01-03 15:25:00,125.34,125.35,125.33,125.34,18464.0,106.3809,106.3894,106.3724,106.3809,18464.0
2018-01-03 15:30:00,125.34,125.39,125.32,125.38,12676.0,106.3809,106.4233,106.3639,106.4148,12676.0
2018-01-03 15:35:00,125.38,125.41,125.37,125.41,25048.0,106.4148,106.4403,106.4063,106.4403,25048.0
2018-01-03 15:40:00,125.4,125.41,125.35,125.39,47701.0,106.4318,106.4403,106.3894,106.4233,47701.0
2018-01-03 15:45:00,125.39,125.45,125.36,125.36,18722.0,106.4233,106.4742,106.3978,106.3978,18722.0
2018-01-03 15:50:00,125.37,125.43,125.36,125.43,23135.0,106.4063,106.4573,106.3978,106.4573,23135.0
2018-01-03 15:55:00,125.42,125.43,125.34,125.37,36053.0,106.4488,106.4573,106.3809,106.4063,36053.0
2018-01-04 09:30:00,125.64,125.68,125.5,125.63,25135.0,106.6355,106.6694,106.5167,106.627,25135.0
2018-01-04 09:35:00,125.68,125.76,125.64,125.76,8746.0,106.6694,106.7373,106.6355,106.7373,8746.0
2018-01-04 09:40:00,125.77,125.79,125.73,125.79,17665.0,106.7458,106.7628,106.7119,106.7628,17665.0
2018-01-04 09:45:00,125.8,125.81,125.71,125.74,174533.0,106.7713,106.7798,106.6949,106.7204,174533.0
2018-01-04 09:50:00,125.75,125.86,125.74,125.85,25579.0,106.7289,106.8222,106.7204,106.8137,25579.0
2018-01-04 09:55:00,125.85,126.02,125.85,126.0,53845.0,106.8137,106.958,106.8137,106.941,53845.0
2018-01-04 10:00:00,126.0,126.01,125.93,126.0,166648.0,106.941,106.9495,106.8816,106.941,166648.0
2018-01-04 10:05:00,126.0,126.03,125.97,125.98,26235.0,106.941,106.9665,106.9156,106.9241,26235.0
2018-01-04 10:10:00,125.97,125.98,125.93,125.97,20525.0,106.9156,106.9241,106.8816,106.9156,20525.0
2018-01-04 10:15:00,125.97,126.02,125.96,125.99,37475.0,106.9156,106.958,106.9071,106.9326,37475.0
2018-01-04 10:20:00,125.99,126.03,125.99,126.03,25389.0,106.9326,106.9665,106.9326,106.9665,25389.0
2018-01-04 10:25:00,126.03,126.04,125.98,126.03,32560.0,106.9665,106.975,106.9241,106.9665,32560.0
2018-01-04 10:30:00,126.03,126.04,126.0,126.04,9997.0,106.9665,106.975,106.941,106.975,9997.0
2018-01-04 10:35:00,126.04,126.06,126.03,126.03,17143.0,106.975,106.992,106.9665,106.9665,17143.0
2018-01-04 10:40:00,126.04,126.1,126.02,126.02,20498.0,106.975,107.0259,106.958,106.958,20498.0
2018-01-04 10:45:00,126.01,126.02,125.98,125.98,26193.0,106.9495,106.958,106.9241,106.9241,26193.0
2018-01-04 10:50:00,125.98,126.0,125.92,125.96,24184.0,106.9241,106.941,106.8731,106.9071,24184.0
2018-01-04 10:55:00,125.96,125.97,125.92,125.97,45262.0,106.9071,106.9156,106.8731,106.9156,45262.0
2018-01-04 11:00:00,125.96,126.0,125.95,125.95,13240.0,106.9071,106.941,106.8986,106.8986,13240.0
2018-01-04 11:05:00,125.95,125.98,125.93,125.93,12757.0,106.8986,106.9241,106.8816,106.8816,12757.0
2018-01-04 11:10:00,125.94,125.98,125.93,125.98,14032.0,106.8901,106.9241,106.8816,106.9241,14032.0
2018-01-04 11:15:00,125.97,125.99,125.83,125.9,25655.0,106.9156,106.9326,106.7968,106.8562,25655.0
2018-01-04 11:20:00,125.91,125.93,125.89,125.93,10671.0,106.8647,106.8816,106.8477,106.8816,10671.0
2018-01-04 11:25:00,125.93,125.93,125.83,125.83,7199.0,106.8816,106.8816,106.7968,106.7968,7199.0
2018-01-04 11:30:00,125.84,125.88,125.84,125.84,5970.0,106.8052,106.8392,106.8052,106.8052,5970.0
2018-01-04 11:35:00,125.83,125.85,125.77,125.79,17007.0,106.7968,106.8137,106.7458,106.7628,17007.0
2018-01-04 11:40:00,125.79,125.82,125.78,125.8,11375.0,106.7628,106.7883,106.7543,106.7713,11375.0
2018-01-04 11:45:00,125.8,125.85,125.8,125.84,11900.0,106.7713,106.8137,106.7713,106.8052,11900.0
2018-01-04 11:50:00,125.84,125.86,125.82,125.86,9440.0,106.8052,106.8222,106.7883,106.8222,9440.0
2018-01-04 11:55:00,125.86,125.91,125.85,125.91,8264.0,106.8222,106.8647,106.8137,106.8647,8264.0
2018-01-04 12:00:00,125.91,125.96,125.91,125.96,9820.0,106.8647,106.9071,106.8647,106.9071,9820.0
2018-01-04 12:05:00,125.96,126.02,125.95,126.01,20967.0,106.9071,106.958,106.8986,106.9495,20967.0
2018-01-04 12:10:00,126.01,126.02,125.99,125.99,10358.0,106.9495,106.958,106.9326,106.9326,10358.0
2018-01-04 12:15:00,125.99,126.0,125.97,125.97,14640.0,106.9326,106.941,106.9156,106.9156,14640.0
2018-01-04 12:20:00,125.99,125.99,125.96,125.96,12349.0,106.9326,106.9326,106.9071,106.9071,12349.0
2018-01-04 12:25:00,125.95,125.99,125.95,125.97,37314.0,106.8986,106.9326,106.8986,106.9156,37314.0
2018-01-04 12:30:00,125.96,125.98,125.94,125.96,28725.0,106.9071,106.9241,106.8901,106.9071,28725.0
2018-01-04 12:35:00,125.96,126.0,125.96,125.98,15248.0,106.9071,106.941,106.9071,106.9241,15248.0
2018-01-04 12:40:00,125.98,126.05,125.97,126.04,20131.0,106.9241,106.9835,106.9156,106.975,20131.0
2018-01-04 12:45:00,126.04,126.07,126.04,126.07,13324.0,106.975,107.0005,106.975,107.0005,13324.0
2018-01-04 12:50:00,126.07,126.1,126.07,126.1,12171.0,107.0005,107.0259,107.0005,107.0259,12171.0
2018-01-04 12:55:00,126.09,126.09,126.07,126.08,6099.0,107.0174,107.0174,107.0005,107.0089,6099.0
2018-01-04 13:00:00,126.09,126.09,126.04,126.06,6251.0,107.0174,107.0174,106.975,106.992,6251.0
2018-01-04 13:05:00,126.05,126.07,126.04,126.06,10893.0,106.9835,107.0005,106.975,106.992,10893.0
2018-01-04 13:10:00,126.06,126.06,126.02,126.04,15287.0,106.992,106.992,106.958,106.975,15287.0
2018-01-04 13:15:00,126.04,126.08,126.02,126.08,9720.0,106.975,107.0089,106.958,107.0089,9720.0
2018-01-04 13:20:00,126.07,126.07,126.04,126.05,8263.0,107.0005,107.0005,106.975,106.9835,8263.0
2018-01-04 13:25:00,126.05,126.08,126.04,126.07,13751.0,106.9835,107.0089,106.975,107.0005,13751.0
2018-01-04 13:30:00,126.08,126.09,126.04,126.06,4714.0,107.0089,107.0174,106.975,106.992,4714.0
2018-01-04 13:35:00,126.05,126.09,126.05,126.07,4036.0,106.9835,107.0174,106.9835,107.0005,4036.0
2018-01-04 13:40:00,126.07,126.07,126.05,126.07,15197.0,107.0005,107.0005,106.9835,107.0005,15197.0
2018-01-04 13:45:00,126.07,126.09,126.06,126.06,18697.0,107.0005,107.0174,106.992,106.992,18697.0
2018-01-04 13:50:00,126.06,126.06,126.05,126.06,4964.0,106.992,106.992,106.9835,106.992,4964.0
2018-01-04 13:55:00,126.05,126.12,126.04,126.1,50039.0,106.9835,107.0429,106.975,107.0259,50039.0
2018-01-04 14:00:00,126.11,126.11,126.07,126.1,15677.0,107.0344,107.0344,107.0005,107.0259,15677.0
2018-01-04 14:05:00,126.11,126.12,126.08,126.08,11424.0,107.0344,107.0429,107.0089,107.0089,11424.0
2018-01-04 14:10:00,126.08,126.08,126.06,126.07,6205.0,107.0089,107.0089,106.992,107.0005,6205.0
2018-01-04 14:15:00,126.08,126.13,126.08,126.1,30371.0,107.0089,107.0514,107.0089,107.0259,30371.0
2018-01-04 14:20:00,126.11,126.11,126.08,126.08,18224.0,107.0344,107.0344,107.0089,107.0089,18224.0
2018-01-04 14:25:00,126.09,126.09,126.02,126.03,9086.0,107.0174,107.0174,106.958,106.9665,9086.0
2018-01-04 14:30:00,126.02,126.04,126.01,126.02,21294.0,106.958,106.975,106.9495,106.958,21294.0
2018-01-04 14:35:00,126.02,126.03,126.0,126.02,44496.0,106.958,106.9665,106.941,106.958,44496.0
2018-01-04 14:40:00,126.01,126.05,126.01,126.05,13633.0,106.9495,106.9835,106.9495,106.9835,13633.0
2018-01-04 14:45:00,126.04,126.07,126.03,126.06,33888.0,106.975,107.0005,106.9665,106.992,33888.0
2018-01-04 14:50:00,126.06,126.06,125.98,125.99,10434.0,106.992,106.992,106.9241,106.9326,10434.0
2018-01-04 14:55:00,126.0,126.03,125.99,126.02,9716.0,106.941,106.9665,106.9326,106.958,9716.0
2018-01-04 15:00:00,126.02,126.05,126.0,126.0,28876.0,106.958,106.9835,106.941,106.941,28876.0
2018-01-04 15:05:00,126.0,126.0,125.93,125.93,19698.0,106.941,106.941,106.8816,106.8816,19698.0
2018-01-04 15:10:00,125.93,125.94,125.89,125.89,15867.0,106.8816,106.8901,106.8477,106.8477,15867.0
2018-01-04 15:15:00,125.9,125.99,125.9,125.94,25044.0,106.8562,106.9326,106.8562,106.8901,25044.0
2018-01-04 15:20:00,125.94,125.95,125.91,125.93,101523.0,106.8901,106.8986,106.8647,106.8816,101523.0
2018-01-04 15:25:00,125.93,126.01,125.93,125.99,27552.0,106.8816,106.9495,106.8816,106.9326,27552.0
2018-01-04 15:30:00,125.98,125.98,125.94,125.96,34545.0,106.9241,106.9241,106.8901,106.9071,34545.0
2018-01-04 15:35:00,125.96,125.98,125.94,125.95,27606.0,106.9071,106.9241,106.8901,106.8986,27606.0
2018-01-04 15:40:00,125.95,125.96,125.91,125.91,21927.0,106.8986,106.9071,106.8647,106.8647,21927.0
2018-01-04 15:45:00,125.91,125.93,125.84,125.88,49860.0,106.8647,106.8816,106.8052,106.8392,49860.0
2018-01-04 15:50:00,125.87,125.87,125.83,125.84,92009.0,106.8307,106.8307,106.7968,106.8052,92009.0
2018-01-04 15:55:00,125.85,125.88,125.85,125.86,61614.0,106.8137,106.8392,106.8137,106.8222,61614.0
2018-01-05 09:30:00,126.24,126.34,126.0,126.01,33382.0,107.1447,107.2296,106.941,106.9495,33382.0
2018-01-05 09:35:00,126.0,126.0,125.78,125.79,32457.0,106.941,106.941,106.7543,106.7628,32457.0
2018-01-05 09:40:00,125.79,126.0,125.79,126.0,9687.0,106.7628,106.941,106.7628,106.941,9687.0
2018-01-05 09:45:00,126.01,126.06,125.92,125.92,6998.0,106.9495,106.992,106.8731,106.8731,6998.0
2018-01-05 09:50:00,125.92,126.0,125.92,125.99,16946.0,106.8731,106.941,106.8731,106.9326,16946.0
2018-01-05 09:55:00,126.0,126.02,125.97,125.98,29783.0,106.941,106.958,106.9156,106.9241,29783.0
2018-01-05 10:00:00,125.98,126.04,125.98,126.01,25230.0,106.9241,106.975,106.9241,106.9495,25230.0
2018-01-05 10:05:00,126.01,126.07,125.98,126.05,13861.0,106.9495,107.0005,106.9241,106.9835,13861.0
2018-01-05 10:10:00,126.04,126.04,125.95,125.98,11460.0,106.975,106.975,106.8986,106.9241,11460.0
2018-01-05 10:15:00,126.0,126.0,125.92,125.96,47048.0,106.941,106.941,106.8731,106.9071,47048.0
2018-01-05 10:20:00,125.96,125.97,125.89,125.89,32136.0,106.9071,106.9156,106.8477,106.8477,32136.0
2018-01-05 10:25:00,125.89,125.89,125.8,125.8,33530.0,106.8477,106.8477,106.7713,106.7713,33530.0
2018-01-05 10:30:00,125.81,125.85,125.8,125.82,11763.0,106.7798,106.8137,106.7713,106.7883,11763.0
2018-01-05 10:35:00,125.82,125.85,125.81,125.85,8056.0,106.7883,106.8137,106.7798,106.8137,8056.0
2018-01-05 10:40:00,125.86,125.87,125.82,125.83,9932.0,106.8222,106.8307,106.7883,106.7968,9932.0
2018-01-05 10:45:00,125.83,125.83,125.77,125.78,8557.0,106.7968,106.7968,106.7458,106.7543,8557.0
2018-01-05 10:50:00,125.77,125.79,125.76,125.78,18509.0,106.7458,106.7628,106.7373,106.7543,18509.0
2018-01-05 10:55:00,125.79,125.86,125.78,125.85,45246.0,106.7628,106.8222,106.7543,106.8137,45246.0
2018-01-05 11:00:00,125.85,125.89,125.82,125.88,22512.0,106.8137,106.8477,106.7883,106.8392,22512.0
2018-01-05 11:05:00,125.9,125.92,125.89,125.92,22529.0,106.8562,106.8731,106.8477,106.8731,22529.0
2018-01-05 11:10:00,125.92,125.94,125.91,125.93,11619.0,106.8731,106.8901,106.8647,106.8816,11619.0
2018-01-05 11:15:00,125.94,125.95,125.91,125.95,9357.0,106.8901,106.8986,106.8647,106.8986,9357.0
2018-01-05 11:20:00,125.96,126.0,125.94,125.98,96474.0,106.9071,106.941,106.8901,106.9241,96474.0
2018-01-05 11:25:00,125.99,126.0,125.96,125.97,9219.0,106.9326,106.941,106.9071,106.9156,9219.0
2018-01-05 11:30:00,125.97,125.98,125.95,125.98,4971.0,106.9156,106.9241,106.8986,106.9241,4971.0
2018-01-05 11:35:00,125.98,125.99,125.97,125.97,4879.0,106.9241,106.9326,106.9156,106.9156,4879.0
2018-01-05 11:40:00,125.97,125.97,125.92,125.92,15586.0,106.9156,106.9156,106.8731,106.8731,15586.0
2018-01-05 11:45:00,125.93,125.95,125.92,125.93,13484.0,106.8816,106.8986,106.8731,106.8816,13484.0
2018-01-05 11:50:00,125.91,125.92,125.9,125.91,10100.0,106.8647,106.8731,106.8562,106.8647,10100.0
2018-01-05 11:55:00,125.91,125.93,125.9,125.9,4974.0,106.8647,106.8816,106.8562,106.8562,4974.0
2018-01-05 12:00:00,125.91,125.91,125.86,125.88,26580.0,106.8647,106.8647,106.8222,106.8392,26580.0
2018-01-05 12:05:00,125.88,125.9,125.87,125.9,16588.0,106.8392,106.8562,106.8307,106.8562,16588.0
2018-01-05 12:10:00,125.91,125.95,125.9,125.92,6210.0,106.8647,106.8986,106.8562,106.8731,6210.0
2018-01-05 12:15:00,125.93,125.93,125.92,125.93,1724.0,106.8816,106.8816,106.8731,106.8816,1724.0
2018-01-05 12:20:00,125.94,125.96,125.93,125.95,7681.0,106.8901,106.9071,106.8816,106.8986,7681.0
2018-01-05 12:25:00,125.94,125.96,125.94,125.95,8569.0,106.8901,106.9071,106.8901,106.8986,8569.0
2018-01-05 12:30:00,125.95,125.95,125.91,125.92,7317.0,106.8986,106.8986,106.8647,106.8731,7317.0
2018-01-05 12:35:00,125.92,125.92,125.85,125.87,6587.0,106.8731,106.8731,106.8137,106.8307,6587.0
2018-01-05 12:40:00,125.88,125.9,125.87,125.9,4934.0,106.8392,106.8562,106.8307,106.8562,4934.0
2018-01-05 12:45:00,125.9,125.9,125.85,125.86,5643.0,106.8562,106.8562,106.8137,106.8222,5643.0
2018-01-05 12:50:00,125.86,125.87,125.84,125.86,11440.0,106.8222,106.8307,106.8052,106.8222,11440.0
2018-01-05 12:55:00,125.85,125.86,125.83,125.85,10786.0,106.8137,106.8222,106.7968,106.8137,10786.0
2018-01-05 13:00:00,125.86,125.89,125.86,125.89,16351.0,106.8222,106.8477,106.8222,106.8477,16351.0
2018-01-05 13:05:00,125.89,125.9,125.89,125.89,7976.0,106.8477,106.8562,106.8477,106.8477,7976.0
2018-01-05 13:10:00,125.9,125.9,125.86,125.87,11394.0,106.8562,106.8562,106.8222,106.8307,11394.0
2018-01-05 13:15:00,125.88,125.9,125.87,125.9,8014.0,106.8392,106.8562,106.8307,106.8562,8014.0
2018-01-05 13:20:00,125.91,125.92,125.87,125.92,15662.0,106.8647,106.8731,106.8307,106.8731,15662.0
2018-01-05 13:25:00,125.91,125.93,125.9,125.92,14398.0,106.8647,106.8816,106.8562,106.8731,14398.0
2018-01-05 13:30:00,125.92,125.93,125.91,125.93,13586.0,106.8731,106.8816,106.8647,106.8816,13586.0
2018-01-05 13:35:00,125.93,125.93,125.91,125.92,3783.0,106.8816,106.8816,106.8647,106.8731,3783.0
2018-01-05 13:40:00,125.91,125.94,125.91,125.94,7083.0,106.8647,106.8901,106.8647,106.8901,7083.0
2018-01-05 13:45:00,125.93,125.94,125.89,125.89,15671.0,106.8816,106.8901,106.8477,106.8477,15671.0
2018-01-05 13:50:00,125.9,125.91,125.89,125.9,10577.0,106.8562,106.8647,106.8477,106.8562,10577.0
2018-01-05 13:55:00,125.91,125.92,125.89,125.91,6131.0,106.8647,106.8731,106.8477,106.8647,6131.0
2018-01-05 14:00:00,125.92,125.93,125.91,125.92,15264.0,106.8731,106.8816,106.8647,106.8731,15264.0
2018-01-05 14:05:00,125.93,125.93,125.89,125.89,5125.0,106.8816,106.8816,106.8477,106.8477,5125.0
2018-01-05 14:10:00,125.89,125.93,125.89,125.92,17354.0,106.8477,106.8816,106.8477,106.8731,17354.0
2018-01-05 14:15:00,125.92,125.94,125.91,125.93,22275.0,106.8731,106.8901,106.8647,106.8816,22275.0
2018-01-05 14:20:00,125.93,125.97,125.92,125.97,16510.0,106.8816,106.9156,106.8731,106.9156,16510.0
2018-01-05 14:25:00,125.97,126.02,125.96,126.01,13023.0,106.9156,106.958,106.9071,106.9495,13023.0
2018-01-05 14:30:00,126.02,126.03,126.01,126.02,26011.0,106.958,106.9665,106.9495,106.958,26011.0
2018-01-05 14:35:00,126.02,126.07,126.02,126.07,22743.0,106.958,107.0005,106.958,107.0005,22743.0
2018-01-05 14:40:00,126.06,126.07,126.0,126.01,96214.0,106.992,107.0005,106.941,106.9495,96214.0
2018-01-05 14:45:00,126.01,126.04,126.01,126.03,10348.0,106.9495,106.975,106.9495,106.9665,10348.0
2018-01-05 14:50:00,126.03,126.06,126.02,126.05,21058.0,106.9665,106.992,106.958,106.9835,21058.0
2018-01-05 14:55:00,126.05,126.05,126.03,126.03,9893.0,106.9835,106.9835,106.9665,106.9665,9893.0
2018-01-05 15:00:00,126.04,126.04,126.01,126.03,35867.0,106.975,106.975,106.9495,106.9665,35867.0
2018-01-05 15:05:00,126.04,126.12,126.04,126.11,16802.0,106.975,107.0429,106.975,107.0344,16802.0
2018-01-05 15:10:00,126.1,126.12,126.09,126.09,12137.0,107.0259,107.0429,107.0174,107.0174,12137.0
2018-01-05 15:15:00,126.1,126.14,126.09,126.14,28937.0,107.0259,107.0599,107.0174,107.0599,28937.0
2018-01-05 15:20:00,126.14,126.14,126.1,126.12,24651.0,107.0599,107.0599,107.0259,107.0429,24651.0
2018-01-05 15:25:00,126.12,126.16,126.11,126.16,34181.0,107.0429,107.0768,107.0344,107.0768,34181.0
2018-01-05 15:30:00,126.15,126.19,126.15,126.18,69815.0,107.0684,107.1023,107.0684,107.0938,69815.0
2018-01-05 15:35:00,126.18,126.2,126.15,126.19,42614.0,107.0938,107.1108,107.0684,107.1023,42614.0
2018-01-05 15:40:00,126.19,126.2,126.15,126.17,35553.0,107.1023,107.1108,107.0684,107.0853,35553.0
2018-01-05 15:45:00,126.18,126.34,126.18,126.3,84683.0,107.0938,107.2296,107.0938,107.1957,84683.0
2018-01-05 15:50:00,126.3,126.33,126.29,126.32,68518.0,107.1957,107.2211,107.1872,107.2126,68518.0
2018-01-05 15:55:00,126.33,126.36,126.25,126.31,191507.0,107.2211,107.2466,107.1532,107.2042,191507.0
2018-01-08 09:30:00,126.24,126.31,126.16,126.18,145774.0,107.1447,107.2042,107.0768,107.0938,145774.0
2018-01-08 09:35:00,126.17,126.17,125.94,126.0,15797.0,107.0853,107.0853,106.8901,106.941,15797.0
2018-01-08 09:40:00,126.0,126.11,125.99,126.07,11505.0,106.941,107.0344,106.9326,107.0005,11505.0
2018-01-08 09:45:00,126.08,126.12,126.03,126.12,68367.0,107.0089,107.0429,106.9665,107.0429,68367.0
2018-01-08 09:50:00,126.14,126.15,126.05,126.07,15039.0,107.0599,107.0684,106.9835,107.0005,15039.0
2018-01-08 09:55:00,126.07,126.11,126.03,126.08,13787.0,107.0005,107.0344,106.9665,107.0089,13787.0
2018-01-08 10:00:00,126.1,126.14,126.08,126.09,9798.0,107.0259,107.0599,107.0089,107.0174,9798.0
2018-01-08 10:05:00,126.09,126.15,126.07,126.07,13524.0,107.0174,107.0684,107.0005,107.0005,13524.0
2018-01-08 10:10:00,126.06,126.09,126.04,126.07,14764.0,106.992,107.0174,106.975,107.0005,14764.0
2018-01-08 10:15:00,126.07,126.11,126.06,126.06,19630.0,107.0005,107.0344,106.992,106.992,19630.0
2018-01-08 10:20:00,126.06,126.11,126.06,126.09,7501.0,106.992,107.0344,106.992,107.0174,7501.0
2018-01-08 10:25:00,126.1,126.12,126.06,126.07,23927.0,107.0259,107.0429,106.992,107.0005,23927.0
2018-01-08 10:30:00,126.07,126.12,126.07,126.11,31085.0,107.0005,107.0429,107.0005,107.0344,31085.0
2018-01-08 10:35:00,126.12,126.12,126.05,126.06,17197.0,107.0429,107.0429,106.9835,106.992,17197.0
2018-01-08 10:40:00,126.05,126.06,126.01,126.03,11185.0,106.9835,106.992,106.9495,106.9665,11185.0
2018-01-08 10:45:00,126.03,126.09,126.02,126.06,14366.0,106.9665,107.0174,106.958,106.992,14366.0
2018-01-08 10:50:00,126.06,126.11,126.06,126.09,18628.0,106.992,107.0344,106.992,107.0174,18628.0
2018-01-08 10:55:00,126.08,126.09,126.06,126.09,7697.0,107.0089,107.0174,106.992,107.0174,7697.0
2018-01-08 11:00:00,126.07,126.07,126.03,126.06,6377.0,107.0005,107.0005,106.9665,106.992,6377.0
2018-01-08 11:05:00,126.06,126.12,126.05,126.07,38747.0,106.992,107.0429,106.9835,107.0005,38747.0
2018-01-08 11:10:00,126.07,126.11,126.06,126.11,8412.0,107.0005,107.0344,106.992,107.0344,8412.0
2018-01-08 11:15:00,126.12,126.12,126.09,126.1,6804.0,107.0429,107.0429,107.0174,107.0259,6804.0
2018-01-08 11:20:00,126.1,126.12,126.09,126.09,21131.0,107.0259,107.0429,107.0174,107.0174,21131.0
2018-01-08 11:25:00,126.09,126.13,126.09,126.11,13881.0,107.0174,107.0514,107.0174,107.0344,13881.0
2018-01-08 11:30:00,126.11,126.18,126.1,126.17,25409.0,107.0344,107.0938,107.0259,107.0853,25409.0
2018-01-08 11:35:00,126.17,126.17,126.12,126.13,35804.0,107.0853,107.0853,107.0429,107.0514,35804.0
2018-01-08 11:40:00,126.13,126.16,126.12,126.14,37040.0,107.0514,107.0768,107.0429,107.0599,37040.0
2018-01-08 11:45:00,126.14,126.14,126.12,126.13,5669.0,107.0599,107.0599,107.0429,107.0514,5669.0
2018-01-08 11:50:00,126.12,126.13,126.11,126.11,7698.0,107.0429,107.0514,107.0344,107.0344,7698.0
2018-01-08 11:55:00,126.11,126.12,126.1,126.11,7563.0,107.0344,107.0429,107.0259,107.0344,7563.0
2018-01-08 12:00:00,126.11,126.15,126.1,126.14,27378.0,107.0344,107.0684,107.0259,107.0599,27378.0
2018-01-08 12:05:00,126.14,126.15,126.12,126.13,13169.0,107.0599,107.0684,107.0429,107.0514,13169.0
2018-01-08 12:10:00,126.13,126.13,126.09,126.12,6862.0,107.0514,107.0514,107.0174,107.0429,6862.0
2018-01-08 12:15:00,126.13,126.18,126.12,126.18,6995.0,107.0514,107.0938,107.0429,107.0938,6995.0
2018-01-08 12:20:00,126.17,126.19,126.17,126.18,183980.0,107.0853,107.1023,107.0853,107.0938,183980.0
2018-01-08 12:25:00,126.18,126.2,126.17,126.18,14009.0,107.0938,107.1108,107.0853,107.0938,14009.0
2018-01-08 12:30:00,126.18,126.19,126.17,126.17,8764.0,107.0938,107.1023,107.0853,107.0853,8764.0
2018-01-08 12:35:00,126.18,126.22,126.16,126.21,24292.0,107.0938,107.1278,107.0768,107.1193,24292.0
2018-01-08 12:40:00,126.21,126.23,126.2,126.21,4799.0,107.1193,107.1363,107.1108,107.1193,4799.0
2018-01-08 12:45:00,126.23,126.25,126.21,126.25,7815.0,107.1363,107.1532,107.1193,107.1532,7815.0
2018-01-08 12:50:00,126.25,126.28,126.25,126.26,4015.0,107.1532,107.1787,107.1532,107.1617,4015.0
2018-01-08 12:55:00,126.27,126.29,126.26,126.27,8084.0,107.1702,107.1872,107.1617,107.1702,8084.0
2018-01-08 13:00:00,126.28,126.31,126.27,126.31,4182.0,107.1787,107.2042,107.1702,107.2042,4182.0
2018-01-08 13:05:00,126.31,126.35,126.3,126.35,6164.0,107.2042,107.2381,107.1957,107.2381,6164.0
2018-01-08 13:10:00,126.35,126.36,126.33,126.36,26255.0,107.2381,107.2466,107.2211,107.2466,26255.0
2018-01-08 13:15:00,126.36,126.42,126.35,126.42,14278.0,107.2466,107.2975,107.2381,107.2975,14278.0
2018-01-08 13:20:00,126.41,126.43,126.41,126.42,13443.0,107.289,107.306,107.289,107.2975,13443.0
2018-01-08 13:25:00,126.42,126.45,126.42,126.44,11664.0,107.2975,107.323,107.2975,107.3145,11664.0
2018-01-08 13:30:00,126.44,126.45,126.4,126.41,15167.0,107.3145,107.323,107.2805,107.289,15167.0
2018-01-08 13:35:00,126.41,126.42,126.4,126.42,10967.0,107.289,107.2975,107.2805,107.2975,10967.0
2018-01-08 13:40:00,126.42,126.43,126.4,126.41,12202.0,107.2975,107.306,107.2805,107.289,12202.0
2018-01-08 13:45:00,126.42,126.43,126.4,126.42,15676.0,107.2975,107.306,107.2805,107.2975,15676.0
2018-01-08 13:50:00,126.42,126.44,126.42,126.43,11307.0,107.2975,107.3145,107.2975,107.306,11307.0
2018-01-08 13:55:00,126.43,126.44,126.42,126.44,9655.0,107.306,107.3145,107.2975,107.3145,9655.0
2018-01-08 14:00:00,126.44,126.44,126.41,126.44,24834.0,107.3145,107.3145,107.289,107.3145,24834.0
2018-01-08 14:05:00,126.45,126.45,126.43,126.44,26507.0,107.323,107.323,107.306,107.3145,26507.0
2018-01-08 14:10:00,126.45,126.48,126.44,126.47,32144.0,107.323,107.3484,107.3145,107.3399,32144.0
2018-01-08 14:15:00,126.47,126.48,126.44,126.45,19853.0,107.3399,107.3484,107.3145,107.323,19853.0
2018-01-08 14:20:00,126.46,126.46,126.45,126.46,36014.0,107.3315,107.3315,107.323,107.3315,36014.0
2018-01-08 14:25:00,126.45,126.46,126.43,126.43,36021.0,107.323,107.3315,107.306,107.306,36021.0
2018-01-08 14:30:00,126.44,126.45,126.43,126.44,8041.0,107.3145,107.323,107.306,107.3145,8041.0
2018-01-08 14:35:00,126.43,126.45,126.42,126.43,65479.0,107.306,107.323,107.2975,107.306,65479.0
2018-01-08 14:40:00,126.44,126.46,126.43,126.45,14349.0,107.3145,107.3315,107.306,107.323,14349.0
2018-01-08 14:45:00,126.46,126.51,126.45,126.51,111462.0,107.3315,107.3739,107.323,107.3739,111462.0
2018-01-08 14:50:00,126.51,126.55,126.5,126.52,135832.0,107.3739,107.4078,107.3654,107.3824,135832.0
2018-01-08 14:55:00,126.52,126.55,126.52,126.52,10291.0,107.3824,107.4078,107.3824,107.3824,10291.0
2018-01-08 15:00:00,126.52,126.55,126.51,126.52,23994.0,107.3824,107.4078,107.3739,107.3824,23994.0
2018-01-08 15:05:00,126.51,126.56,126.51,126.55,21553.0,107.3739,107.4163,107.3739,107.4078,21553.0
2018-01-08 15:10:00,126.55,126.55,126.49,126.49,7621.0,107.4078,107.4078,107.3569,107.3569,7621.0
2018-01-08 15:15:00,126.48,126.5,126.47,126.48,12132.0,107.3484,107.3654,107.3399,107.3484,12132.0
2018-01-08 15:20:00,126.48,126.49,126.44,126.45,27828.0,107.3484,107.3569,107.3145,107.323,27828.0
2018-01-08 15:25:00,126.45,126.45,126.42,126.43,17303.0,107.323,107.323,107.2975,107.306,17303.0
2018-01-08 15:30:00,126.43,126.45,126.42,126.44,9380.0,107.306,107.323,107.2975,107.3145,9380.0
2018-01-08 15:35:00,126.44,126.48,126.44,126.46,20728.0,107.3145,107.3484,107.3145,107.3315,20728.0
2018-01-08 15:40:00,126.46,126.54,126.45,126.54,27003.0,107.3315,107.3994,107.323,107.3994,27003.0
2018-01-08 15:45:00,126.54,126.55,126.53,126.53,22099.0,107.3994,107.4078,107.3909,107.3909,22099.0
2018-01-08 15:50:00,126.53,126.56,126.49,126.52,44817.0,107.3909,107.4163,107.3569,107.3824,44817.0
2018-01-08 15:55:00,126.52,126.54,126.48,126.48,43326.0,107.3824,107.3994,107.3484,107.3484,43326.0
2018-01-09 09:30:00,126.74,126.79,126.58,126.79,29639.0,107.5691,107.6115,107.4333,107.6115,29639.0
2018-01-09 09:35:00,126.77,126.87,126.77,126.84,24130.0,107.5946,107.6794,107.5946,107.654,24130.0
2018-01-09 09:40:00,126.87,126.96,126.87,126.93,20158.0,107.6794,107.7558,107.6794,107.7304,20158.0
2018-01-09 09:45:00,126.94,126.96,126.9,126.91,17489.0,107.7389,107.7558,107.7049,107.7134,17489.0
2018-01-09 09:50:00,126.9,126.9,126.75,126.85,11696.0,107.7049,107.7049,107.5776,107.6625,11696.0
2018-01-09 09:55:00,126.82,126.82,126.77,126.79,4182.0,107.637,107.637,107.5946,107.6115,4182.0
2018-01-09 10:00:00,126.76,126.78,126.71,126.76,3299.0,107.5861,107.6031,107.5436,107.5861,3299.0
2018-01-09 10:05:00,126.75,126.77,126.73,126.77,11796.0,107.5776,107.5946,107.5606,107.5946,11796.0
2018-01-09 10:10:00,126.75,126.81,126.74,126.77,16070.0,107.5776,107.6285,107.5691,107.5946,16070.0
2018-01-09 10:15:00,126.77,126.83,126.77,126.83,21948.0,107.5946,107.6455,107.5946,107.6455,21948.0
2018-01-09 10:20:00,126.84,126.89,126.82,126.88,15006.0,107.654,107.6964,107.637,107.6879,15006.0
2018-01-09 10:25:00,126.88,126.9,126.84,126.89,11866.0,107.6879,107.7049,107.654,107.6964,11866.0
2018-01-09 10:30:00,126.89,126.92,126.88,126.88,4182.0,107.6964,107.7219,107.6879,107.6879,4182.0
2018-01-09 10:35:00,126.88,126.91,126.77,126.77,20708.0,107.6879,107.7134,107.5946,107.5946,20708.0
2018-01-09 10:40:00,126.77,126.83,126.77,126.82,8644.0,107.5946,107.6455,107.5946,107.637,8644.0
2018-01-09 10:45:00,126.82,126.82,126.79,126.8,4700.0,107.637,107.637,107.6115,107.62,4700.0
2018-01-09 10:50:00,126.77,126.78,126.69,126.75,19672.0,107.5946,107.6031,107.5267,107.5776,19672.0
2018-01-09 10:55:00,126.76,126.8,126.75,126.78,7704.0,107.5861,107.62,107.5776,107.6031,7704.0
2018-01-09 11:00:00,126.77,126.83,126.77,126.81,6933.0,107.5946,107.6455,107.5946,107.6285,6933.0
2018-01-09 11:05:00,126.82,126.85,126.8,126.81,19882.0,107.637,107.6625,107.62,107.6285,19882.0
2018-01-09 11:10:00,126.81,126.87,126.81,126.86,101213.0,107.6285,107.6794,107.6285,107.671,101213.0
2018-01-09 11:15:00,126.87,126.97,126.86,126.96,28272.0,107.6794,107.7643,107.671,107.7558,28272.0
2018-01-09 11:20:00,126.96,126.97,126.93,126.97,17904.0,107.7558,107.7643,107.7304,107.7643,17904.0
2018-01-09 11:25:00,126.97,127.08,126.96,127.03,32945.0,107.7643,107.8577,107.7558,107.8152,32945.0
2018-01-09 11:30:00,127.03,127.05,126.99,127.04,14217.0,107.8152,107.8322,107.7813,107.8237,14217.0
2018-01-09 11:35:00,127.01,127.02,126.97,126.98,7097.0,107.7983,107.8068,107.7643,107.7728,7097.0
2018-01-09 11:40:00,126.96,127.02,126.96,127.0,18760.0,107.7558,107.8068,107.7558,107.7898,18760.0
2018-01-09 11:45:00,126.98,127.0,126.96,126.99,19296.0,107.7728,107.7898,107.7558,107.7813,19296.0
2018-01-09 11:50:00,127.0,127.02,126.99,127.01,5675.0,107.7898,107.8068,107.7813,107.7983,5675.0
2018-01-09 11:55:00,127.0,127.03,126.98,127.03,26681.0,107.7898,107.8152,107.7728,107.8152,26681.0
2018-01-09 12:00:00,127.02,127.07,126.99,127.06,6100.0,107.8068,107.8492,107.7813,107.8407,6100.0
2018-01-09 12:05:00,127.08,127.08,127.03,127.04,11240.0,107.8577,107.8577,107.8152,107.8237,11240.0
2018-01-09 12:10:00,127.04,127.05,127.03,127.03,3355.0,107.8237,107.8322,107.8152,107.8152,3355.0
2018-01-09 12:15:00,127.04,127.04,126.96,126.97,6907.0,107.8237,107.8237,107.7558,107.7643,6907.0
2018-01-09 12:20:00,126.96,126.98,126.93,126.93,18959.0,107.7558,107.7728,107.7304,107.7304,18959.0
2018-01-09 12:25:00,126.92,126.94,126.92,126.93,3054.0,107.7219,107.7389,107.7219,107.7304,3054.0
2018-01-09 12:30:00,126.93,126.95,126.92,126.95,7171.0,107.7304,107.7473,107.7219,107.7473,7171.0
2018-01-09 12:35:00,126.95,126.98,126.94,126.97,18293.0,107.7473,107.7728,107.7389,107.7643,18293.0
2018-01-09 12:40:00,126.96,127.0,126.95,126.98,15284.0,107.7558,107.7898,107.7473,107.7728,15284.0
2018-01-09 12:45:00,126.99,127.03,126.98,126.98,7525.0,107.7813,107.8152,107.7728,107.7728,7525.0
2018-01-09 12:50:00,126.98,127.0,126.96,126.97,10272.0,107.7728,107.7898,107.7558,107.7643,10272.0
2018-01-09 12:55:00,126.96,126.97,126.95,126.97,10229.0,107.7558,107.7643,107.7473,107.7643,10229.0
2018-01-09 13:00:00,126.97,127.0,126.97,126.99,7826.0,107.7643,107.7898,107.7643,107.7813,7826.0
2018-01-09 13:05:00,126.98,127.0,126.98,127.0,8997.0,107.7728,107.7898,107.7728,107.7898,8997.0
2018-01-09 13:10:00,127.0,127.0,126.96,126.97,11189.0,107.7898,107.7898,107.7558,107.7643,11189.0
2018-01-09 13:15:00,126.97,127.0,126.96,127.0,20010.0,107.7643,107.7898,107.7558,107.7898,20010.0
2018-01-09 13:20:00,127.0,127.04,126.99,127.03,19788.0,107.7898,107.8237,107.7813,107.8152,19788.0
2018-01-09 13:25:00,127.03,127.05,127.02,127.05,9604.0,107.8152,107.8322,107.8068,107.8322,9604.0
2018-01-09 13:30:00,127.04,127.04,127.01,127.03,7177.0,107.8237,107.8237,107.7983,107.8152,7177.0
2018-01-09 13:35:00,127.03,127.06,127.03,127.04,5685.0,107.8152,107.8407,107.8152,107.8237,5685.0
2018-01-09 13:40:00,127.05,127.06,127.04,127.04,9299.0,107.8322,107.8407,107.8237,107.8237,9299.0
2018-01-09 13:45:00,127.05,127.05,127.03,127.03,110398.0,107.8322,107.8322,107.8152,107.8152,110398.0
2018-01-09 13:50:00,127.03,127.07,127.03,127.07,3033.0,107.8152,107.8492,107.8152,107.8492,3033.0
2018-01-09 13:55:00,127.07,127.09,127.07,127.08,4665.0,107.8492,107.8662,107.8492,107.8577,4665.0
2018-01-09 14:00:00,127.08,127.09,127.06,127.06,24950.0,107.8577,107.8662,107.8407,107.8407,24950.0
2018-01-09 14:05:00,127.05,127.08,127.04,127.05,7085.0,107.8322,107.8577,107.8237,107.8322,7085.0
2018-01-09 14:10:00,127.04,127.04,127.0,127.01,4018.0,107.8237,107.8237,107.7898,107.7983,4018.0
2018-01-09 14:15:00,126.99,126.99,126.92,126.92,9720.0,107.7813,107.7813,107.7219,107.7219,9720.0
2018-01-09 14:20:00,126.92,126.94,126.9,126.91,7142.0,107.7219,107.7389,107.7049,107.7134,7142.0
2018-01-09 14:25:00,126.9,126.93,126.9,126.92,5282.0,107.7049,107.7304,107.7049,107.7219,5282.0
2018-01-09 14:30:00,126.91,126.91,126.86,126.89,15258.0,107.7134,107.7134,107.671,107.6964,15258.0
2018-01-09 14:35:00,126.88,126.92,126.88,126.9,7667.0,107.6879,107.7219,107.6879,107.7049,7667.0
2018-01-09 14:40:00,126.9,126.91,126.87,126.88,6756.0,107.7049,107.7134,107.6794,107.6879,6756.0
2018-01-09 14:45:00,126.88,126.94,126.88,126.93,39876.0,107.6879,107.7389,107.6879,107.7304,39876.0
2018-01-09 14:50:00,126.93,126.97,126.9,126.9,14646.0,107.7304,107.7643,107.7049,107.7049,14646.0
2018-01-09 14:55:00,126.91,126.91,126.88,126.9,5691.0,107.7134,107.7134,107.6879,107.7049,5691.0
2018-01-09 15:00:00,126.9,126.91,126.86,126.88,75453.0,107.7049,107.7134,107.671,107.6879,75453.0
2018-01-09 15:05:00,126.87,126.92,126.87,126.9,30775.0,107.6794,107.7219,107.6794,107.7049,30775.0
2018-01-09 15:10:00,126.89,126.89,126.86,126.89,21300.0,107.6964,107.6964,107.671,107.6964,21300.0
2018-01-09 15:15:00,126.89,126.91,126.89,126.89,3379.0,107.6964,107.7134,107.6964,107.6964,3379.0
2018-01-09 15:20:00,126.89,126.89,126.85,126.86,15417.0,107.6964,107.6964,107.6625,107.671,15417.0
2018-01-09 15:25:00,126.86,126.86,126.76,126.77,12302.0,107.671,107.671,107.5861,107.5946,12302.0
2018-01-09 15:30:00,126.77,126.85,126.76,126.85,12945.0,107.5946,107.6625,107.5861,107.6625,12945.0
2018-01-09 15:35:00,126.85,126.9,126.84,126.89,28703.0,107.6625,107.7049,107.654,107.6964,28703.0
2018-01-09 15:40:00,126.9,126.91,126.83,126.83,17641.0,107.7049,107.7134,107.6455,107.6455,17641.0
2018-01-09 15:45:00,126.83,126.83,126.69,126.72,33072.0,107.6455,107.6455,107.5267,107.5521,33072.0
2018-01-09 15:50:00,126.72,126.76,126.65,126.7,25038.0,107.5521,107.5861,107.4927,107.5352,25038.0
2018-01-09 15:55:00,126.7,126.72,126.58,126.67,36770.0,107.5352,107.5521,107.4333,107.5097,36770.0
2018-01-10 09:30:00,126.5,126.56,126.34,126.47,31095.0,107.3654,107.4163,107.2296,107.3399,31095.0
2018-01-10 09:35:00,126.42,126.5,126.39,126.46,7515.0,107.2975,107.3654,107.272,107.3315,7515.0
2018-01-10 09:40:00,126.46,126.51,126.42,126.49,4740.0,107.3315,107.3739,107.2975,107.3569,4740.0
2018-01-10 09:45:00,126.49,126.56,126.36,126.37,9260.0,107.3569,107.4163,107.2466,107.2551,9260.0
2018-01-10 09:50:00,126.34,126.34,126.2,126.34,18370.0,107.2296,107.2296,107.1108,107.2296,18370.0
2018-01-10 09:55:00,126.31,126.42,126.3,126.42,5398.0,107.2042,107.2975,107.1957,107.2975,5398.0
2018-01-10 10:00:00,126.43,126.45,126.37,126.42,13777.0,107.306,107.323,107.2551,107.2975,13777.0
2018-01-10 10:05:00,126.4,126.49,126.4,126.41,9965.0,107.2805,107.3569,107.2805,107.289,9965.0
2018-01-10 10:10:00,126.4,126.47,126.4,126.46,11414.0,107.2805,107.3399,107.2805,107.3315,11414.0
2018-01-10 10:15:00,126.49,126.61,126.49,126.61,16844.0,107.3569,107.4588,107.3569,107.4588,16844.0
2018-01-10 10:20:00,126.61,126.63,126.59,126.59,5601.0,107.4588,107.4757,107.4418,107.4418,5601.0
2018-01-10 10:25:00,126.59,126.61,126.58,126.58,5535.0,107.4418,107.4588,107.4333,107.4333,5535.0
2018-01-10 10:30:00,126.56,126.61,126.55,126.61,6030.0,107.4163,107.4588,107.4078,107.4588,6030.0
2018-01-10 10:35:00,126.62,126.72,126.6,126.7,10167.0,107.4673,107.5521,107.4503,107.5352,10167.0
2018-01-10 10:40:00,126.71,126.76,126.66,126.67,7064.0,107.5436,107.5861,107.5012,107.5097,7064.0
2018-01-10 10:45:00,126.67,126.67,126.54,126.55,7545.0,107.5097,107.5097,107.3994,107.4078,7545.0
2018-01-10 10:50:00,126.55,126.57,126.48,126.51,12062.0,107.4078,107.4248,107.3484,107.3739,12062.0
2018-01-10 10:55:00,126.53,126.58,126.52,126.57,53478.0,107.3909,107.4333,107.3824,107.4248,53478.0
2018-01-10 11:00:00,126.6,126.66,126.6,126.64,11337.0,107.4503,107.5012,107.4503,107.4842,11337.0
2018-01-10 11:05:00,126.66,126.7,126.64,126.67,22159.0,107.5012,107.5352,107.4842,107.5097,22159.0
2018-01-10 11:10:00,126.67,126.68,126.65,126.66,2499.0,107.5097,107.5182,107.4927,107.5012,2499.0
2018-01-10 11:15:00,126.66,126.68,126.64,126.65,37816.0,107.5012,107.5182,107.4842,107.4927,37816.0
2018-01-10 11:20:00,126.64,126.66,126.63,126.63,4020.0,107.4842,107.5012,107.4757,107.4757,4020.0
2018-01-10 11:25:00,126.62,126.66,126.61,126.63,3631.0,107.4673,107.5012,107.4588,107.4757,3631.0
2018-01-10 11:30:00,126.63,126.72,126.63,126.72,6738.0,107.4757,107.5521,107.4757,107.5521,6738.0
2018-01-10 11:35:00,126.69,126.74,126.67,126.73,5617.0,107.5267,107.5691,107.5097,107.5606,5617.0
2018-01-10 11:40:00,126.74,126.75,126.69,126.7,8027.0,107.5691,107.5776,107.5267,107.5352,8027.0
2018-01-10 11:45:00,126.69,126.7,126.68,126.69,15156.0,107.5267,107.5352,107.5182,107.5267,15156.0
2018-01-10 11:50:00,126.69,126.77,126.67,126.75,15246.0,107.5267,107.5946,107.5097,107.5776,15246.0
2018-01-10 11:55:00,126.74,126.74,126.69,126.7,2906.0,107.5691,107.5691,107.5267,107.5352,2906.0
2018-01-10 12:00:00,126.69,126.69,126.61,126.64,8739.0,107.5267,107.5267,107.4588,107.4842,8739.0
2018-01-10 12:05:00,126.65,126.67,126.64,126.64,3077.0,107.4927,107.5097,107.4842,107.4842,3077.0
2018-01-10 12:10:00,126.65,126.67,126.63,126.67,12380.0,107.4927,107.5097,107.4757,107.5097,12380.0
2018-01-10 12:15:00,126.66,126.69,126.66,126.69,13447.0,107.5012,107.5267,107.5012,107.5267,13447.0
2018-01-10 12:20:00,126.69,126.75,126.69,126.74,12306.0,107.5267,107.5776,107.5267,107.5691,12306.0
2018-01-10 12:25:00,126.74,126.75,126.71,126.71,2144.0,107.5691,107.5776,107.5436,107.5436,2144.0
2018-01-10 12:30:00,126.72,126.72,126.7,126.7,3521.0,107.5521,107.5521,107.5352,107.5352,3521.0
2018-01-10 12:35:00,126.7,126.7,126.67,126.67,1840.0,107.5352,107.5352,107.5097,107.5097,1840.0
2018-01-10 12:40:00,126.68,126.7,126.66,126.7,7170.0,107.5182,107.5352,107.5012,107.5352,7170.0
2018-01-10 12:45:00,126.7,126.75,126.69,126.73,18460.0,107.5352,107.5776,107.5267,107.5606,18460.0
2018-01-10 12:50:00,126.73,126.77,126.72,126.76,14686.0,107.5606,107.5946,107.5521,107.5861,14686.0
2018-01-10 12:55:00,126.77,126.83,126.76,126.82,4276.0,107.5946,107.6455,107.5861,107.637,4276.0
2018-01-10 13:00:00,126.82,126.86,126.81,126.83,9911.0,107.637,107.671,107.6285,107.6455,9911.0
2018-01-10 13:05:00,126.81,126.84,126.81,126.82,3804.0,107.6285,107.654,107.6285,107.637,3804.0
2018-01-10 13:10:00,126.82,126.86,126.81,126.81,356736.0,107.637,107.671,107.6285,107.6285,356736.0
2018-01-10 13:15:00,126.8,126.82,126.77,126.8,10454.0,107.62,107.637,107.5946,107.62,10454.0
2018-01-10 13:20:00,126.81,126.81,126.76,126.79,10529.0,107.6285,107.6285,107.5861,107.6115,10529.0
2018-01-10 13:25:00,126.81,126.84,126.8,126.81,7897.0,107.6285,107.654,107.62,107.6285,7897.0
2018-01-10 13:30:00,126.81,126.81,126.78,126.81,6177.0,107.6285,107.6285,107.6031,107.6285,6177.0
2018-01-10 13:35:00,126.81,126.86,126.81,126.86,19793.0,107.6285,107.671,107.6285,107.671,19793.0
2018-01-10 13:40:00,126.84,126.85,126.8,126.84,10481.0,107.654,107.6625,107.62,107.654,10481.0
2018-01-10 13:45:00,126.84,126.87,126.84,126.85,3724.0,107.654,107.6794,107.654,107.6625,3724.0
2018-01-10 13:50:00,126.84,126.87,126.82,126.85,9121.0,107.654,107.6794,107.637,107.6625,9121.0
2018-01-10 13:55:00,126.84,126.84,126.78,126.78,8138.0,107.654,107.654,107.6031,107.6031,8138.0
2018-01-10 14:00:00,126.78,126.8,126.76,126.78,29004.0,107.6031,107.62,107.5861,107.6031,29004.0
2018-01-10 14:05:00,126.78,126.78,126.67,126.68,12207.0,107.6031,107.6031,107.5097,107.5182,12207.0
2018-01-10 14:10:00,126.68,126.68,126.58,126.61,450097.0,107.5182,107.5182,107.4333,107.4588,450097.0
2018-01-10 14:15:00,126.61,126.65,126.58,126.61,21615.0,107.4588,107.4927,107.4333,107.4588,21615.0
2018-01-10 14:20:00,126.59,126.63,126.56,126.58,19597.0,107.4418,107.4757,107.4163,107.4333,19597.0
2018-01-10 14:25:00,126.58,126.59,126.54,126.58,34488.0,107.4333,107.4418,107.3994,107.4333,34488.0
2018-01-10 14:30:00,126.57,126.61,126.54,126.6,11282.0,107.4248,107.4588,107.3994,107.4503,11282.0
2018-01-10 14:35:00,126.6,126.62,126.53,126.53,35545.0,107.4503,107.4673,107.3909,107.3909,35545.0
2018-01-10 14:40:00,126.54,126.56,126.52,126.53,13183.0,107.3994,107.4163,107.3824,107.3909,13183.0
2018-01-10 14:45:00,126.54,126.6,126.53,126.58,58803.0,107.3994,107.4503,107.3909,107.4333,58803.0
2018-01-10 14:50:00,126.58,126.61,126.57,126.57,13364.0,107.4333,107.4588,107.4248,107.4248,13364.0
2018-01-10 14:55:00,126.57,126.57,126.53,126.55,14513.0,107.4248,107.4248,107.3909,107.4078,14513.0
2018-01-10 15:00:00,126.55,126.59,126.54,126.57,85842.0,107.4078,107.4418,107.3994,107.4248,85842.0
2018-01-10 15:05:00,126.57,126.63,126.55,126.58,34520.0,107.4248,107.4757,107.4078,107.4333,34520.0
2018-01-10 15:10:00,126.59,126.6,126.51,126.51,12909.0,107.4418,107.4503,107.3739,107.3739,12909.0
2018-01-10 15:15:00,126.52,126.53,126.45,126.45,14244.0,107.3824,107.3909,107.323,107.323,14244.0
2018-01-10 15:20:00,126.45,126.49,126.43,126.48,9568.0,107.323,107.3569,107.306,107.3484,9568.0
2018-01-10 15:25:00,126.48,126.48,126.44,126.47,34232.0,107.3484,107.3484,107.3145,107.3399,34232.0
2018-01-10 15:30:00,126.46,126.57,126.45,126.55,62002.0,107.3315,107.4248,107.323,107.4078,62002.0
2018-01-10 15:35:00,126.56,126.62,126.54,126.58,32914.0,107.4163,107.4673,107.3994,107.4333,32914.0
2018-01-10 15:40:00,126.59,126.6,126.55,126.58,15267.0,107.4418,107.4503,107.4078,107.4333,15267.0
2018-01-10 15:45:00,126.58,126.6,126.55,126.56,21494.0,107.4333,107.4503,107.4078,107.4163,21494.0
2018-01-10 15:50:00,126.56,126.61,126.55,126.6,20477.0,107.4163,107.4588,107.4078,107.4503,20477.0
2018-01-10 15:55:00,126.6,126.62,126.54,126.57,84403.0,107.4503,107.4673,107.3994,107.4248,84403.0
2018-01-11 09:30:00,126.95,126.97,126.84,126.84,30336.0,107.7473,107.7643,107.654,107.654,30336.0
2018-01-11 09:35:00,126.87,127.01,126.87,127.01,5337.0,107.6794,107.7983,107.6794,107.7983,5337.0
2018-01-11 09:40:00,127.02,127.05,127.02,127.03,5503.0,107.8068,107.8322,107.8068,107.8152,5503.0
2018-01-11 09:45:00,127.02,127.07,126.98,127.0,19367.0,107.8068,107.8492,107.7728,107.7898,19367.0
2018-01-11 09:50:00,127.0,127.16,126.99,127.14,55616.0,107.7898,107.9256,107.7813,107.9086,55616.0
2018-01-11 09:55:00,127.15,127.17,127.12,127.14,18042.0,107.9171,107.9341,107.8916,107.9086,18042.0
2018-01-11 10:00:00,127.13,127.22,127.12,127.2,32379.0,107.9001,107.9765,107.8916,107.9595,32379.0
2018-01-11 10:05:00,127.2,127.22,127.19,127.19,3387.0,107.9595,107.9765,107.951,107.951,3387.0
2018-01-11 10:10:00,127.16,127.19,127.11,127.12,28104.0,107.9256,107.951,107.8831,107.8916,28104.0
2018-01-11 10:15:00,127.11,127.11,127.05,127.06,25081.0,107.8831,107.8831,107.8322,107.8407,25081.0
2018-01-11 10:20:00,127.05,127.06,127.02,127.03,25134.0,107.8322,107.8407,107.8068,107.8152,25134.0
2018-01-11 10:25:00,127.03,127.07,126.99,127.07,12793.0,107.8152,107.8492,107.7813,107.8492,12793.0
2018-01-11 10:30:00,127.06,127.12,127.04,127.04,10172.0,107.8407,107.8916,107.8237,107.8237,10172.0
2018-01-11 10:35:00,127.02,127.03,127.0,127.01,22604.0,107.8068,107.8152,107.7898,107.7983,22604.0
2018-01-11 10:40:00,127.02,127.08,127.01,127.07,34162.0,107.8068,107.8577,107.7983,107.8492,34162.0
2018-01-11 10:45:00,127.08,127.14,127.08,127.13,90052.0,107.8577,107.9086,107.8577,107.9001,90052.0
2018-01-11 10:50:00,127.14,127.2,127.13,127.19,6214.0,107.9086,107.9595,107.9001,107.951,6214.0
2018-01-11 10:55:00,127.19,127.23,127.15,127.23,34629.0,107.951,107.985,107.9171,107.985,34629.0
2018-01-11 11:00:00,127.24,127.3,127.24,127.25,6099.0,107.9935,108.0444,107.9935,108.002,6099.0
2018-01-11 11:05:00,127.25,127.25,127.21,127.22,4961.0,108.002,108.002,107.968,107.9765,4961.0
2018-01-11 11:10:00,127.23,127.23,127.2,127.2,14463.0,107.985,107.985,107.9595,107.9595,14463.0
2018-01-11 11:15:00,127.19,127.2,127.16,127.2,15296.0,107.951,107.9595,107.9256,107.9595,15296.0
2018-01-11 11:20:00,127.2,127.26,127.19,127.25,15284.0,107.9595,108.0105,107.951,108.002,15284.0
2018-01-11 11:25:00,127.24,127.27,127.19,127.2,10322.0,107.9935,108.0189,107.951,107.9595,10322.0
2018-01-11 11:30:00,127.19,127.2,127.15,127.18,32612.0,107.951,107.9595,107.9171,107.9426,32612.0
2018-01-11 11:35:00,127.17,127.24,127.17,127.23,3907.0,107.9341,107.9935,107.9341,107.985,3907.0
2018-01-11 11:40:00,127.23,127.24,127.15,127.15,2279.0,107.985,107.9935,107.9171,107.9171,2279.0
2018-01-11 11:45:00,127.15,127.21,127.15,127.2,2370.0,107.9171,107.968,107.9171,107.9595,2370.0
2018-01-11 11:50:00,127.21,127.25,127.2,127.23,5472.0,107.968,108.002,107.9595,107.985,5472.0
2018-01-11 11:55:00,127.22,127.24,127.21,127.24,18705.0,107.9765,107.9935,107.968,107.9935,18705.0
2018-01-11 12:00:00,127.23,127.24,127.21,127.21,10827.0,107.985,107.9935,107.968,107.968,10827.0
2018-01-11 12:05:00,127.22,127.24,127.21,127.24,13204.0,107.9765,107.9935,107.968,107.9935,13204.0
2018-01-11 12:10:00,127.24,127.29,127.23,127.28,21258.0,107.9935,108.0359,107.985,108.0274,21258.0
2018-01-11 12:15:00,127.27,127.28,127.25,127.26,16416.0,108.0189,108.0274,108.002,108.0105,16416.0
2018-01-11 12:20:00,127.26,127.3,127.25,127.29,24406.0,108.0105,108.0444,108.002,108.0359,24406.0
2018-01-11 12:25:00,127.29,127.36,127.28,127.34,64851.0,108.0359,108.0953,108.0274,108.0784,64851.0
2018-01-11 12:30:00,127.34,127.42,127.34,127.4,10716.0,108.0784,108.1463,108.0784,108.1293,10716.0
2018-01-11 12:35:00,127.4,127.48,127.39,127.48,25759.0,108.1293,108.1972,108.1208,108.1972,25759.0
2018-01-11 12:40:00,127.48,127.5,127.42,127.44,19050.0,108.1972,108.2141,108.1463,108.1632,19050.0
2018-01-11 12:45:00,127.43,127.5,127.43,127.46,4870.0,108.1547,108.2141,108.1547,108.1802,4870.0
2018-01-11 12:50:00,127.45,127.45,127.43,127.44,1448.0,108.1717,108.1717,108.1547,108.1632,1448.0
2018-01-11 12:55:00,127.43,127.46,127.43,127.45,9701.0,108.1547,108.1802,108.1547,108.1717,9701.0
2018-01-11 13:00:00,127.45,127.47,127.44,127.44,5810.0,108.1717,108.1887,108.1632,108.1632,5810.0
2018-01-11 13:05:00,127.43,127.47,127.41,127.46,12035.0,108.1547,108.1887,108.1378,108.1802,12035.0
2018-01-11 13:10:00,127.46,127.52,127.45,127.48,9206.0,108.1802,108.2311,108.1717,108.1972,9206.0
2018-01-11 13:15:00,127.49,127.49,127.45,127.46,10590.0,108.2057,108.2057,108.1717,108.1802,10590.0
2018-01-11 13:20:00,127.47,127.49,127.46,127.47,11880.0,108.1887,108.2057,108.1802,108.1887,11880.0
2018-01-11 13:25:00,127.47,127.47,127.45,127.45,4202.0,108.1887,108.1887,108.1717,108.1717,4202.0
2018-01-11 13:30:00,127.46,127.48,127.43,127.46,35774.0,108.1802,108.1972,108.1547,108.1802,35774.0
2018-01-11 13:35:00,127.46,127.47,127.45,127.47,10142.0,108.1802,108.1887,108.1717,108.1887,10142.0
2018-01-11 13:40:00,127.46,127.47,127.45,127.45,13939.0,108.1802,108.1887,108.1717,108.1717,13939.0
2018-01-11 13:45:00,127.46,127.48,127.45,127.45,10428.0,108.1802,108.1972,108.1717,108.1717,10428.0
2018-01-11 13:50:00,127.45,127.45,127.41,127.41,8411.0,108.1717,108.1717,108.1378,108.1378,8411.0
2018-01-11 13:55:00,127.42,127.42,127.4,127.42,17390.0,108.1463,108.1463,108.1293,108.1463,17390.0
2018-01-11 14:00:00,127.42,127.44,127.4,127.4,6687.0,108.1463,108.1632,108.1293,108.1293,6687.0
2018-01-11 14:05:00,127.4,127.41,127.37,127.37,6824.0,108.1293,108.1378,108.1038,108.1038,6824.0
2018-01-11 14:10:00,127.38,127.39,127.36,127.36,28852.0,108.1123,108.1208,108.0953,108.0953,28852.0
2018-01-11 14:15:00,127.35,127.37,127.34,127.35,13217.0,108.0868,108.1038,108.0784,108.0868,13217.0
2018-01-11 14:20:00,127.36,127.37,127.33,127.36,12864.0,108.0953,108.1038,108.0699,108.0953,12864.0
2018-01-11 14:25:00,127.36,127.4,127.35,127.4,17169.0,108.0953,108.1293,108.0868,108.1293,17169.0
2018-01-11 14:30:00,127.39,127.41,127.39,127.4,9514.0,108.1208,108.1378,108.1208,108.1293,9514.0
2018-01-11 14:35:00,127.39,127.41,127.36,127.37,11509.0,108.1208,108.1378,108.0953,108.1038,11509.0
2018-01-11 14:40:00,127.37,127.37,127.35,127.36,11941.0,108.1038,108.1038,108.0868,108.0953,11941.0
2018-01-11 14:45:00,127.36,127.4,127.35,127.4,44238.0,108.0953,108.1293,108.0868,108.1293,44238.0
2018-01-11 14:50:00,127.39,127.44,127.39,127.4,16284.0,108.1208,108.1632,108.1208,108.1293,16284.0
2018-01-11 14:55:00,127.41,127.43,127.4,127.42,55407.0,108.1378,108.1547,108.1293,108.1463,55407.0
2018-01-11 15:00:00,127.41,127.46,127.4,127.45,21899.0,108.1378,108.1802,108.1293,108.1717,21899.0
2018-01-11 15:05:00,127.45,127.46,127.44,127.44,31657.0,108.1717,108.1802,108.1632,108.1632,31657.0
2018-01-11 15:10:00,127.44,127.44,127.42,127.44,45549.0,108.1632,108.1632,108.1463,108.1632,45549.0
2018-01-11 15:15:00,127.45,127.47,127.44,127.45,91255.0,108.1717,108.1887,108.1632,108.1717,91255.0
2018-01-11 15:20:00,127.45,127.49,127.45,127.49,28308.0,108.1717,108.2057,108.1717,108.2057,28308.0
2018-01-11 15:25:00,127.48,127.49,127.45,127.45,38160.0,108.1972,108.2057,108.1717,108.1717,38160.0
2018-01-11 15:30:00,127.45,127.46,127.39,127.45,72916.0,108.1717,108.1802,108.1208,108.1717,72916.0
2018-01-11 15:35:00,127.43,127.48,127.43,127.45,20541.0,108.1547,108.1972,108.1547,108.1717,20541.0
2018-01-11 15:40:00,127.44,127.45,127.38,127.44,28819.0,108.1632,108.1717,108.1123,108.1632,28819.0
2018-01-11 15:45:00,127.44,127.46,127.42,127.44,15786.0,108.1632,108.1802,108.1463,108.1632,15786.0
2018-01-11 15:50:00,127.44,127.59,127.44,127.56,44161.0,108.1632,108.2905,108.1632,108.2651,44161.0
2018-01-11 15:55:00,127.57,127.62,127.5,127.59,110293.0,108.2736,108.316,108.2141,108.2905,110293.0
2018-01-12 09:30:00,127.94,127.96,127.79,127.95,54554.0,108.5876,108.6046,108.4603,108.5961,54554.0
2018-01-12 09:35:00,127.95,128.0,127.83,127.83,23546.0,108.5961,108.6385,108.4942,108.4942,23546.0
2018-01-12 09:40:00,127.84,127.94,127.82,127.94,40527.0,108.5027,108.5876,108.4857,108.5876,40527.0
2018-01-12 09:45:00,127.96,128.08,127.94,128.08,29389.0,108.6046,108.7064,108.5876,108.7064,29389.0
2018-01-12 09:50:00,128.08,128.1,128.02,128.05,19249.0,108.7064,108.7234,108.6555,108.681,19249.0
2018-01-12 09:55:00,128.03,128.07,128.03,128.07,16792.0,108.664,108.6979,108.664,108.6979,16792.0
2018-01-12 10:00:00,128.06,128.07,128.02,128.02,11448.0,108.6894,108.6979,108.6555,108.6555,11448.0
2018-01-12 10:05:00,128.01,128.02,127.94,127.97,45187.0,108.647,108.6555,108.5876,108.6131,45187.0
2018-01-12 10:10:00,127.97,128.06,127.96,128.05,7498.0,108.6131,108.6894,108.6046,108.681,7498.0
2018-01-12 10:15:00,128.04,128.08,127.96,128.01,28438.0,108.6725,108.7064,108.6046,108.647,28438.0
2018-01-12 10:20:00,128.02,128.06,127.98,127.98,13126.0,108.6555,108.6894,108.6215,108.6215,13126.0
2018-01-12 10:25:00,127.98,128.05,127.98,128.05,12142.0,108.6215,108.681,108.6215,108.681,12142.0
2018-01-12 10:30:00,128.04,128.1,128.03,128.07,10759.0,108.6725,108.7234,108.664,108.6979,10759.0
2018-01-12 10:35:00,128.07,128.18,128.07,128.18,44973.0,108.6979,108.7913,108.6979,108.7913,44973.0
2018-01-12 10:40:00,128.17,128.21,128.17,128.2,15030.0,108.7828,108.8168,108.7828,108.8083,15030.0
2018-01-12 10:45:00,128.21,128.25,128.2,128.22,8386.0,108.8168,108.8507,108.8083,108.8252,8386.0
2018-01-12 10:50:00,128.22,128.33,128.22,128.31,10672.0,108.8252,108.9186,108.8252,108.9016,10672.0
2018-01-12 10:55:00,128.31,128.31,128.23,128.24,14538.0,108.9016,108.9016,108.8337,108.8422,14538.0
2018-01-12 11:00:00,128.25,128.26,128.2,128.22,17899.0,108.8507,108.8592,108.8083,108.8252,17899.0
2018-01-12 11:05:00,128.2,128.21,128.1,128.11,9810.0,108.8083,108.8168,108.7234,108.7319,9810.0
2018-01-12 11:10:00,128.1,128.12,127.96,127.97,10589.0,108.7234,108.7404,108.6046,108.6131,10589.0
2018-01-12 11:15:00,127.98,128.02,127.93,127.93,28825.0,108.6215,108.6555,108.5791,108.5791,28825.0
2018-01-12 11:20:00,127.94,128.02,127.93,128.01,58870.0,108.5876,108.6555,108.5791,108.647,58870.0
2018-01-12 11:25:00,128.02,128.1,128.02,128.09,51092.0,108.6555,108.7234,108.6555,108.7149,51092.0
2018-01-12 11:30:00,128.09,128.12,128.06,128.11,15495.0,108.7149,108.7404,108.6894,108.7319,15495.0
2018-01-12 11:35:00,128.11,128.15,128.08,128.14,7966.0,108.7319,108.7658,108.7064,108.7573,7966.0
2018-01-12 11:40:00,128.13,128.14,128.1,128.14,6212.0,108.7489,108.7573,108.7234,108.7573,6212.0
2018-01-12 11:45:00,128.13,128.18,128.12,128.18,10602.0,108.7489,108.7913,108.7404,108.7913,10602.0
2018-01-12 11:50:00,128.18,128.21,128.16,128.19,10772.0,108.7913,108.8168,108.7743,108.7998,10772.0
2018-01-12 11:55:00,128.19,128.22,128.16,128.21,14140.0,108.7998,108.8252,108.7743,108.8168,14140.0
2018-01-12 12:00:00,128.22,128.25,128.2,128.2,21790.0,108.8252,108.8507,108.8083,108.8083,21790.0
2018-01-12 12:05:00,128.21,128.21,128.17,128.19,19574.0,108.8168,108.8168,108.7828,108.7998,19574.0
2018-01-12 12:10:00,128.19,128.2,128.18,128.19,9397.0,108.7998,108.8083,108.7913,108.7998,9397.0
2018-01-12 12:15:00,128.2,128.24,128.19,128.23,5375.0,108.8083,108.8422,108.7998,108.8337,5375.0
2018-01-12 12:20:00,128.23,128.24,128.22,128.22,4090.0,108.8337,108.8422,108.8252,108.8252,4090.0
2018-01-12 12:25:00,128.22,128.23,128.17,128.18,12974.0,108.8252,108.8337,108.7828,108.7913,12974.0
2018-01-12 12:30:00,128.17,128.18,128.13,128.14,12223.0,108.7828,108.7913,108.7489,108.7573,12223.0
2018-01-12 12:35:00,128.12,128.15,128.1,128.14,6982.0,108.7404,108.7658,108.7234,108.7573,6982.0
2018-01-12 12:40:00,128.12,128.13,128.1,128.1,19086.0,108.7404,108.7489,108.7234,108.7234,19086.0
2018-01-12 12:45:00,128.11,128.13,128.1,128.11,9993.0,108.7319,108.7489,108.7234,108.7319,9993.0
2018-01-12 12:50:00,128.1,128.15,128.09,128.15,8425.0,108.7234,108.7658,108.7149,108.7658,8425.0
2018-01-12 12:55:00,128.15,128.18,128.14,128.17,4617.0,108.7658,108.7913,108.7573,108.7828,4617.0
2018-01-12 13:00:00,128.18,128.21,128.18,128.2,5428.0,108.7913,108.8168,108.7913,108.8083,5428.0
2018-01-12 13:05:00,128.19,128.19,128.14,128.15,12689.0,108.7998,108.7998,108.7573,108.7658,12689.0
2018-01-12 13:10:00,128.14,128.14,128.12,128.13,4931.0,108.7573,108.7573,108.7404,108.7489,4931.0
2018-01-12 13:15:00,128.13,128.13,128.08,128.13,15981.0,108.7489,108.7489,108.7064,108.7489,15981.0
2018-01-12 13:20:00,128.13,128.17,128.13,128.14,10503.0,108.7489,108.7828,108.7489,108.7573,10503.0
2018-01-12 13:25:00,128.14,128.15,128.11,128.14,11434.0,108.7573,108.7658,108.7319,108.7573,11434.0
2018-01-12 13:30:00,128.14,128.16,128.14,128.16,9266.0,108.7573,108.7743,108.7573,108.7743,9266.0
2018-01-12 13:35:00,128.16,128.17,128.14,128.16,8335.0,108.7743,108.7828,108.7573,108.7743,8335.0
2018-01-12 13:40:00,128.17,128.23,128.17,128.22,16098.0,108.7828,108.8337,108.7828,108.8252,16098.0
2018-01-12 13:45:00,128.22,128.26,128.21,128.24,5219.0,108.8252,108.8592,108.8168,108.8422,5219.0
2018-01-12 13:50:00,128.24,128.3,128.24,128.27,29552.0,108.8422,108.8931,108.8422,108.8677,29552.0
2018-01-12 13:55:00,128.27,128.27,128.2,128.24,87691.0,108.8677,108.8677,108.8083,108.8422,87691.0
2018-01-12 14:00:00,128.23,128.24,128.21,128.24,10580.0,108.8337,108.8422,108.8168,108.8422,10580.0
2018-01-12 14:05:00,128.24,128.26,128.24,128.24,8583.0,108.8422,108.8592,108.8422,108.8422,8583.0
2018-01-12 14:10:00,128.24,128.26,128.23,128.25,5096.0,108.8422,108.8592,108.8337,108.8507,5096.0
2018-01-12 14:15:00,128.25,128.3,128.22,128.27,8745.0,108.8507,108.8931,108.8252,108.8677,8745.0
2018-01-12 14:20:00,128.26,128.27,128.25,128.26,4396.0,108.8592,108.8677,108.8507,108.8592,4396.0
2018-01-12 14:25:00,128.26,128.3,128.25,128.29,130972.0,108.8592,108.8931,108.8507,108.8847,130972.0
2018-01-12 14:30:00,128.29,128.3,128.23,128.24,17529.0,108.8847,108.8931,108.8337,108.8422,17529.0
2018-01-12 14:35:00,128.24,128.26,128.18,128.19,74429.0,108.8422,108.8592,108.7913,108.7998,74429.0
2018-01-12 14:40:00,128.15,128.18,128.11,128.17,17395.0,108.7658,108.7913,108.7319,108.7828,17395.0
2018-01-12 14:45:00,128.17,128.2,128.15,128.19,50215.0,108.7828,108.8083,108.7658,108.7998,50215.0
2018-01-12 14:50:00,128.17,128.19,128.17,128.18,9518.0,108.7828,108.7998,108.7828,108.7913,9518.0
2018-01-12 14:55:00,128.18,128.23,128.17,128.22,21128.0,108.7913,108.8337,108.7828,108.8252,21128.0
2018-01-12 15:00:00,128.22,128.28,128.22,128.27,60427.0,108.8252,108.8762,108.8252,108.8677,60427.0
2018-01-12 15:05:00,128.27,128.27,128.24,128.24,7682.0,108.8677,108.8677,108.8422,108.8422,7682.0
2018-01-12 15:10:00,128.23,128.24,128.1,128.11,9206.0,108.8337,108.8422,108.7234,108.7319,9206.0
2018-01-12 15:15:00,128.12,128.19,128.11,128.18,201328.0,108.7404,108.7998,108.7319,108.7913,201328.0
2018-01-12 15:20:00,128.17,128.26,128.16,128.25,175343.0,108.7828,108.8592,108.7743,108.8507,175343.0
2018-01-12 15:25:00,128.25,128.29,128.23,128.23,9660.0,108.8507,108.8847,108.8337,108.8337,9660.0
2018-01-12 15:30:00,128.24,128.33,128.24,128.3,17310.0,108.8422,108.9186,108.8422,108.8931,17310.0
2018-01-12 15:35:00,128.3,128.3,128.26,128.3,13572.0,108.8931,108.8931,108.8592,108.8931,13572.0
2018-01-12 15:40:00,128.3,128.35,128.29,128.31,9574.0,108.8931,108.9356,108.8847,108.9016,9574.0
2018-01-12 15:45:00,128.32,128.43,128.32,128.41,49515.0,108.9101,109.0035,108.9101,108.9865,49515.0
2018-01-12 15:50:00,128.42,128.44,128.32,128.35,35491.0,108.995,109.012,108.9101,108.9356,35491.0
2018-01-12 15:55:00,128.36,128.38,128.27,128.35,84250.0,108.9441,108.961,108.8677,108.9356,84250.0
2018-01-16 09:30:00,128.84,129.02,128.84,128.93,67687.0,109.3515,109.5042,109.3515,109.4278,67687.0
2018-01-16 09:35:00,128.94,129.0,128.89,129.0,20836.0,109.4363,109.4873,109.3939,109.4873,20836.0
2018-01-16 09:40:00,129.0,129.07,128.98,129.06,24925.0,109.4873,109.5467,109.4703,109.5382,24925.0
2018-01-16 09:45:00,129.07,129.1,129.02,129.05,10768.0,109.5467,109.5721,109.5042,109.5297,10768.0
2018-01-16 09:50:00,129.04,129.09,129.03,129.08,24423.0,109.5212,109.5636,109.5127,109.5552,24423.0
2018-01-16 09:55:00,129.09,129.14,129.07,129.09,12191.0,109.5636,109.6061,109.5467,109.5636,12191.0
2018-01-16 10:00:00,129.09,129.09,128.96,128.97,22759.0,109.5636,109.5636,109.4533,109.4618,22759.0
2018-01-16 10:05:00,128.97,128.99,128.91,128.93,25921.0,109.4618,109.4788,109.4109,109.4278,25921.0
2018-01-16 10:10:00,128.93,128.96,128.91,128.93,5758.0,109.4278,109.4533,109.4109,109.4278,5758.0
2018-01-16 10:15:00,128.93,128.97,128.92,128.97,10588.0,109.4278,109.4618,109.4194,109.4618,10588.0
2018-01-16 10:20:00,128.97,128.99,128.9,128.91,18785.0,109.4618,109.4788,109.4024,109.4109,18785.0
2018-01-16 10:25:00,128.93,128.95,128.9,128.91,12731.0,109.4278,109.4448,109.4024,109.4109,12731.0
2018-01-16 10:30:00,128.91,128.92,128.8,128.8,39287.0,109.4109,109.4194,109.3175,109.3175,39287.0
2018-01-16 10:35:00,128.79,128.8,128.58,128.69,24569.0,109.309,109.3175,109.1308,109.2241,24569.0
2018-01-16 10:40:00,128.68,128.72,128.67,128.7,16864.0,109.2157,109.2496,109.2072,109.2326,16864.0
2018-01-16 10:45:00,128.7,128.72,128.68,128.72,77142.0,109.2326,109.2496,109.2157,109.2496,77142.0
2018-01-16 10:50:00,128.72,128.73,128.62,128.62,164655.0,109.2496,109.2581,109.1647,109.1647,164655.0
2018-01-16 10:55:00,128.63,128.63,128.5,128.52,18653.0,109.1732,109.1732,109.0629,109.0799,18653.0
2018-01-16 11:00:00,128.52,128.6,128.47,128.59,24065.0,109.0799,109.1478,109.0374,109.1393,24065.0
2018-01-16 11:05:00,128.61,128.61,128.45,128.46,8063.0,109.1562,109.1562,109.0205,109.0289,8063.0
2018-01-16 11:10:00,128.49,128.53,128.46,128.46,15777.0,109.0544,109.0883,109.0289,109.0289,15777.0
2018-01-16 11:15:00,128.44,128.54,128.39,128.54,8212.0,109.012,109.0968,108.9695,109.0968,8212.0
2018-01-16 11:20:00,128.54,128.57,128.5,128.53,8060.0,109.0968,109.1223,109.0629,109.0883,8060.0
2018-01-16 11:25:00,128.55,128.64,128.52,128.62,24795.0,109.1053,109.1817,109.0799,109.1647,24795.0
2018-01-16 11:30:00,128.63,128.66,128.59,128.65,41726.0,109.1732,109.1987,109.1393,109.1902,41726.0
2018-01-16 11:35:00,128.65,128.66,128.6,128.64,23032.0,109.1902,109.1987,109.1478,109.1817,23032.0
2018-01-16 11:40:00,128.64,128.64,128.51,128.52,39739.0,109.1817,109.1817,109.0714,109.0799,39739.0
2018-01-16 11:45:00,128.51,128.59,128.4,128.59,24430.0,109.0714,109.1393,108.978,109.1393,24430.0
2018-01-16 11:50:00,128.58,128.58,128.46,128.48,20356.0,109.1308,109.1308,109.0289,109.0459,20356.0
2018-01-16 11:55:00,128.49,128.52,128.45,128.5,25427.0,109.0544,109.0799,109.0205,109.0629,25427.0
2018-01-16 12:00:00,128.5,128.55,128.48,128.5,15021.0,109.0629,109.1053,109.0459,109.0629,15021.0
2018-01-16 12:05:00,128.51,128.55,128.49,128.54,25401.0,109.0714,109.1053,109.0544,109.0968,25401.0
2018-01-16 12:10:00,128.55,128.59,128.54,128.59,28854.0,109.1053,109.1393,109.0968,109.1393,28854.0
2018-01-16 12:15:00,128.59,128.63,128.58,128.6,17937.0,109.1393,109.1732,109.1308,109.1478,17937.0
2018-01-16 12:20:00,128.59,128.59,128.52,128.53,16356.0,109.1393,109.1393,109.0799,109.0883,16356.0
2018-01-16 12:25:00,128.52,128.56,128.49,128.53,21332.0,109.0799,109.1138,109.0544,109.0883,21332.0
2018-01-16 12:30:00,128.54,128.55,128.47,128.48,16294.0,109.0968,109.1053,109.0374,109.0459,16294.0
2018-01-16 12:35:00,128.48,128.54,128.47,128.53,18669.0,109.0459,109.0968,109.0374,109.0883,18669.0
2018-01-16 12:40:00,128.53,128.55,128.46,128.48,19535.0,109.0883,109.1053,109.0289,109.0459,19535.0
2018-01-16 12:45:00,128.47,128.48,128.42,128.48,24842.0,109.0374,109.0459,108.995,109.0459,24842.0
2018-01-16 12:50:00,128.47,128.48,128.4,128.44,30498.0,109.0374,109.0459,108.978,109.012,30498.0
2018-01-16 12:55:00,128.44,128.47,128.42,128.43,15511.0,109.012,109.0374,108.995,109.0035,15511.0
2018-01-16 13:00:00,128.43,128.47,128.42,128.45,15442.0,109.0035,109.0374,108.995,109.0205,15442.0
2018-01-16 13:05:00,128.44,128.5,128.4,128.48,64918.0,109.012,109.0629,108.978,109.0459,64918.0
2018-01-16 13:10:00,128.48,128.5,128.45,128.48,15641.0,109.0459,109.0629,109.0205,109.0459,15641.0
2018-01-16 13:15:00,128.49,128.55,128.48,128.52,24241.0,109.0544,109.1053,109.0459,109.0799,24241.0
2018-01-16 13:20:00,128.52,128.52,128.42,128.42,10945.0,109.0799,109.0799,108.995,108.995,10945.0
2018-01-16 13:25:00,128.42,128.47,128.41,128.46,10460.0,108.995,109.0374,108.9865,109.0289,10460.0
2018-01-16 13:30:00,128.47,128.47,128.42,128.42,9418.0,109.0374,109.0374,108.995,108.995,9418.0
2018-01-16 13:35:00,128.41,128.42,128.35,128.38,15869.0,108.9865,108.995,108.9356,108.961,15869.0
2018-01-16 13:40:00,128.38,128.41,128.34,128.34,13321.0,108.961,108.9865,108.9271,108.9271,13321.0
2018-01-16 13:45:00,128.35,128.37,128.32,128.32,12767.0,108.9356,108.9526,108.9101,108.9101,12767.0
2018-01-16 13:50:00,128.32,128.32,128.16,128.16,14072.0,108.9101,108.9101,108.7743,108.7743,14072.0
2018-01-16 13:55:00,128.16,128.27,128.11,128.16,432729.0,108.7743,108.8677,108.7319,108.7743,432729.0
2018-01-16 14:00:00,128.18,128.19,128.09,128.11,139001.0,108.7913,108.7998,108.7149,108.7319,139001.0
2018-01-16 14:05:00,128.12,128.23,128.11,128.15,32522.0,108.7404,108.8337,108.7319,108.7658,32522.0
2018-01-16 14:10:00,128.16,128.19,128.12,128.13,70306.0,108.7743,108.7998,108.7404,108.7489,70306.0
2018-01-16 14:15:00,128.13,128.15,127.95,128.03,69129.0,108.7489,108.7658,108.5961,108.664,69129.0
2018-01-16 14:20:00,128.01,128.04,127.86,127.92,32410.0,108.647,108.6725,108.5197,108.5706,32410.0
2018-01-16 14:25:00,127.92,127.99,127.87,127.87,57531.0,108.5706,108.63,108.5282,108.5282,57531.0
2018-01-16 14:30:00,127.88,127.99,127.87,127.91,86261.0,108.5367,108.63,108.5282,108.5621,86261.0
2018-01-16 14:35:00,127.92,127.95,127.83,127.83,46457.0,108.5706,108.5961,108.4942,108.4942,46457.0
2018-01-16 14:40:00,127.84,127.87,127.64,127.64,47431.0,108.5027,108.5282,108.333,108.333,47431.0
2018-01-16 14:45:00,127.63,127.77,127.53,127.67,103783.0,108.3245,108.4433,108.2396,108.3584,103783.0
2018-01-16 14:50:00,127.69,127.78,127.68,127.76,46087.0,108.3754,108.4518,108.3669,108.4348,46087.0
2018-01-16 14:55:00,127.76,127.84,127.75,127.81,75904.0,108.4348,108.5027,108.4263,108.4773,75904.0
2018-01-16 15:00:00,127.82,128.0,127.82,128.0,46439.0,108.4857,108.6385,108.4857,108.6385,46439.0
2018-01-16 15:05:00,128.0,128.13,127.95,128.12,60892.0,108.6385,108.7489,108.5961,108.7404,60892.0
2018-01-16 15:10:00,128.14,128.15,128.0,128.0,52854.0,108.7573,108.7658,108.6385,108.6385,52854.0
2018-01-16 15:15:00,128.0,128.01,127.89,127.98,48573.0,108.6385,108.647,108.5452,108.6215,48573.0
2018-01-16 15:20:00,127.98,128.11,127.98,128.0,83512.0,108.6215,108.7319,108.6215,108.6385,83512.0
2018-01-16 15:25:00,127.99,128.13,127.94,128.13,69543.0,108.63,108.7489,108.5876,108.7489,69543.0
2018-01-16 15:30:00,128.12,128.12,128.0,128.04,28906.0,108.7404,108.7404,108.6385,108.6725,28906.0
2018-01-16 15:35:00,128.04,128.14,128.04,128.06,587455.0,108.6725,108.7573,108.6725,108.6894,587455.0
2018-01-16 15:40:00,128.06,128.1,127.96,128.08,42303.0,108.6894,108.7234,108.6046,108.7064,42303.0
2018-01-16 15:45:00,128.08,128.1,127.98,128.07,44234.0,108.7064,108.7234,108.6215,108.6979,44234.0
2018-01-16 15:50:00,128.07,128.1,127.95,127.96,54030.0,108.6979,108.7234,108.5961,108.6046,54030.0
2018-01-16 15:55:00,127.96,127.98,127.82,127.89,185239.0,108.6046,108.6215,108.4857,108.5452,185239.0
2018-01-17 09:30:00,128.35,128.35,128.17,128.17,20262.0,108.9356,108.9356,108.7828,108.7828,20262.0
2018-01-17 09:35:00,128.16,128.23,128.11,128.17,27482.0,108.7743,108.8337,108.7319,108.7828,27482.0
2018-01-17 09:40:00,128.16,128.2,128.03,128.11,21491.0,108.7743,108.8083,108.664,108.7319,21491.0
2018-01-17 09:45:00,128.09,128.1,127.92,127.98,32685.0,108.7149,108.7234,108.5706,108.6215,32685.0
2018-01-17 09:50:00,127.95,128.08,127.95,128.03,54952.0,108.5961,108.7064,108.5961,108.664,54952.0
2018-01-17 09:55:00,128.04,128.04,127.86,127.9,20295.0,108.6725,108.6725,108.5197,108.5536,20295.0
2018-01-17 10:00:00,127.89,128.1,127.89,128.1,57678.0,108.5452,108.7234,108.5452,108.7234,57678.0
2018-01-17 10:05:00,128.1,128.18,128.02,128.11,15561.0,108.7234,108.7913,108.6555,108.7319,15561.0
2018-01-17 10:10:00,128.14,128.23,128.14,128.21,11425.0,108.7573,108.8337,108.7573,108.8168,11425.0
2018-01-17 10:15:00,128.21,128.25,128.15,128.18,8153.0,108.8168,108.8507,108.7658,108.7913,8153.0
2018-01-17 10:20:00,128.19,128.2,128.14,128.14,15094.0,108.7998,108.8083,108.7573,108.7573,15094.0
2018-01-17 10:25:00,128.14,128.17,128.1,128.16,15281.0,108.7573,108.7828,108.7234,108.7743,15281.0
2018-01-17 10:30:00,128.17,128.25,128.13,128.25,23062.0,108.7828,108.8507,108.7489,108.8507,23062.0
2018-01-17 10:35:00,128.25,128.3,128.24,128.24,15874.0,108.8507,108.8931,108.8422,108.8422,15874.0
2018-01-17 10:40:00,128.23,128.23,128.16,128.18,15895.0,108.8337,108.8337,108.7743,108.7913,15895.0
2018-01-17 10:45:00,128.16,128.24,128.16,128.22,11628.0,108.7743,108.8422,108.7743,108.8252,11628.0
2018-01-17 10:50:00,128.21,128.21,128.14,128.14,14777.0,108.8168,108.8168,108.7573,108.7573,14777.0
2018-01-17 10:55:00,128.15,128.23,128.13,128.2,15652.0,108.7658,108.8337,108.7489,108.8083,15652.0
2018-01-17 11:00:00,128.21,128.24,128.17,128.19,18768.0,108.8168,108.8422,108.7828,108.7998,18768.0
2018-01-17 11:05:00,128.19,128.34,128.17,128.34,40073.0,108.7998,108.9271,108.7828,108.9271,40073.0
2018-01-17 11:10:00,128.34,128.4,128.34,128.39,12461.0,108.9271,108.978,108.9271,108.9695,12461.0
2018-01-17 11:15:00,128.39,128.45,128.38,128.42,6035.0,108.9695,109.0205,108.961,108.995,6035.0
2018-01-17 11:20:00,128.43,128.44,128.37,128.38,8790.0,109.0035,109.012,108.9526,108.961,8790.0
2018-01-17 11:25:00,128.38,128.42,128.38,128.38,5084.0,108.961,108.995,108.961,108.961,5084.0
2018-01-17 11:30:00,128.39,128.49,128.39,128.49,4220.0,108.9695,109.0544,108.9695,109.0544,4220.0
2018-01-17 11:35:00,128.46,128.46,128.41,128.43,3666.0,109.0289,109.0289,108.9865,109.0035,3666.0
2018-01-17 11:40:00,128.44,128.46,128.43,128.44,3589.0,109.012,109.0289,109.0035,109.012,3589.0
2018-01-17 11:45:00,128.44,128.51,128.43,128.51,9347.0,109.012,109.0714,109.0035,109.0714,9347.0
2018-01-17 11:50:00,128.51,128.55,128.5,128.51,24677.0,109.0714,109.1053,109.0629,109.0714,24677.0
2018-01-17 11:55:00,128.53,128.54,128.47,128.51,7154.0,109.0883,109.0968,109.0374,109.0714,7154.0
2018-01-17 12:00:00,128.5,128.53,128.5,128.53,1100.0,109.0629,109.0883,109.0629,109.0883,1100.0
2018-01-17 12:05:00,128.52,128.57,128.51,128.57,14847.0,109.0799,109.1223,109.0714,109.1223,14847.0
2018-01-17 12:10:00,128.57,128.57,128.5,128.53,7288.0,109.1223,109.1223,109.0629,109.0883,7288.0
2018-01-17 12:15:00,128.52,128.54,128.51,128.53,6715.0,109.0799,109.0968,109.0714,109.0883,6715.0
2018-01-17 12:20:00,128.53,128.61,128.5,128.58,9259.0,109.0883,109.1562,109.0629,109.1308,9259.0
2018-01-17 12:25:00,128.58,128.62,128.58,128.59,11608.0,109.1308,109.1647,109.1308,109.1393,11608.0
2018-01-17 12:30:00,128.6,128.62,128.58,128.59,6519.0,109.1478,109.1647,109.1308,109.1393,6519.0
2018-01-17 12:35:00,128.58,128.63,128.57,128.63,62990.0,109.1308,109.1732,109.1223,109.1732,62990.0
2018-01-17 12:40:00,128.62,128.64,128.61,128.62,6476.0,109.1647,109.1817,109.1562,109.1647,6476.0
2018-01-17 12:45:00,128.63,128.71,128.62,128.68,38473.0,109.1732,109.2411,109.1647,109.2157,38473.0
2018-01-17 12:50:00,128.68,128.72,128.68,128.72,20678.0,109.2157,109.2496,109.2157,109.2496,20678.0
2018-01-17 12:55:00,128.72,128.74,128.71,128.72,10494.0,109.2496,109.2666,109.2411,109.2496,10494.0
2018-01-17 13:00:00,128.72,128.78,128.71,128.74,22132.0,109.2496,109.3005,109.2411,109.2666,22132.0
2018-01-17 13:05:00,128.73,128.73,128.68,128.69,28821.0,109.2581,109.2581,109.2157,109.2241,28821.0
2018-01-17 13:10:00,128.69,128.69,128.65,128.67,10902.0,109.2241,109.2241,109.1902,109.2072,10902.0
2018-01-17 13:15:00,128.66,128.69,128.64,128.64,7947.0,109.1987,109.2241,109.1817,109.1817,7947.0
2018-01-17 13:20:00,128.63,128.72,128.62,128.7,42876.0,109.1732,109.2496,109.1647,109.2326,42876.0
2018-01-17 13:25:00,128.69,128.71,128.66,128.67,19257.0,109.2241,109.2411,109.1987,109.2072,19257.0
2018-01-17 13:30:00,128.67,128.69,128.66,128.67,26982.0,109.2072,109.2241,109.1987,109.2072,26982.0
2018-01-17 13:35:00,128.68,128.7,128.65,128.7,4819.0,109.2157,109.2326,109.1902,109.2326,4819.0
2018-01-17 13:40:00,128.69,128.72,128.67,128.69,43988.0,109.2241,109.2496,109.2072,109.2241,43988.0
2018-01-17 13:45:00,128.7,128.72,128.67,128.69,13959.0,109.2326,109.2496,109.2072,109.2241,13959.0
2018-01-17 13:50:00,128.69,128.78,128.69,128.75,2933.0,109.2241,109.3005,109.2241,109.2751,2933.0
2018-01-17 13:55:00,128.77,128.8,128.75,128.75,7475.0,109.292,109.3175,109.2751,109.2751,7475.0
2018-01-17 14:00:00,128.75,128.88,128.75,128.88,6480.0,109.2751,109.3854,109.2751,109.3854,6480.0
2018-01-17 14:05:00,128.86,128.9,128.83,128.84,27093.0,109.3684,109.4024,109.343,109.3515,27093.0
2018-01-17 14:10:00,128.85,128.88,128.84,128.87,12415.0,109.3599,109.3854,109.3515,109.3769,12415.0
2018-01-17 14:15:00,128.87,128.92,128.86,128.9,18752.0,109.3769,109.4194,109.3684,109.4024,18752.0
2018-01-17 14:20:00,128.93,128.98,128.92,128.97,16415.0,109.4278,109.4703,109.4194,109.4618,16415.0
2018-01-17 14:25:00,128.96,128.96,128.9,128.91,15263.0,109.4533,109.4533,109.4024,109.4109,15263.0
2018-01-17 14:30:00,128.92,128.95,128.89,128.93,34312.0,109.4194,109.4448,109.3939,109.4278,34312.0
2018-01-17 14:35:00,128.95,128.99,128.95,128.96,55782.0,109.4448,109.4788,109.4448,109.4533,55782.0
2018-01-17 14:40:00,128.95,129.0,128.94,129.0,27397.0,109.4448,109.4873,109.4363,109.4873,27397.0
2018-01-17 14:45:00,129.01,129.07,128.99,129.06,9212.0,109.4957,109.5467,109.4788,109.5382,9212.0
2018-01-17 14:50:00,129.08,129.08,129.0,129.04,42718.0,109.5552,109.5552,109.4873,109.5212,42718.0
2018-01-17 14:55:00,129.03,129.07,129.01,129.03,72555.0,109.5127,109.5467,109.4957,109.5127,72555.0
2018-01-17 15:00:00,129.04,129.08,129.02,129.07,10503.0,109.5212,109.5552,109.5042,109.5467,10503.0
2018-01-17 15:05:00,129.08,129.12,129.08,129.11,51677.0,109.5552,109.5891,109.5552,109.5806,51677.0
2018-01-17 15:10:00,129.11,129.12,129.0,129.0,17059.0,109.5806,109.5891,109.4873,109.4873,17059.0
2018-01-17 15:15:00,128.99,129.06,128.99,129.03,21586.0,109.4788,109.5382,109.4788,109.5127,21586.0
2018-01-17 15:20:00,129.03,129.03,128.94,128.94,14242.0,109.5127,109.5127,109.4363,109.4363,14242.0
2018-01-17 15:25:00,128.95,128.99,128.91,128.94,11813.0,109.4448,109.4788,109.4109,109.4363,11813.0
2018-01-17 15:30:00,128.94,128.97,128.91,128.92,13266.0,109.4363,109.4618,109.4109,109.4194,13266.0
2018-01-17 15:35:00,128.93,129.03,128.92,129.01,21020.0,109.4278,109.5127,109.4194,109.4957,21020.0
2018-01-17 15:40:00,129.01,129.06,129.01,129.03,28525.0,109.4957,109.5382,109.4957,109.5127,28525.0
2018-01-17 15:45:00,129.02,129.02,128.93,128.94,14435.0,109.5042,109.5042,109.4278,109.4363,14435.0
2018-01-17 15:50:00,128.95,128.96,128.82,128.82,20177.0,109.4448,109.4533,109.3345,109.3345,20177.0
2018-01-17 15:55:00,128.83,128.89,128.74,128.89,110317.0,109.343,109.3939,109.2666,109.3939,110317.0
2018-01-18 09:30:00,128.83,128.85,128.67,128.76,32639.0,109.343,109.3599,109.2072,109.2836,32639.0
2018-01-18 09:35:00,128.77,128.91,128.76,128.89,14075.0,109.292,109.4109,109.2836,109.3939,14075.0
2018-01-18 09:40:00,128.88,128.89,128.69,128.69,11988.0,109.3854,109.3939,109.2241,109.2241,11988.0
2018-01-18 09:45:00,128.71,128.81,128.7,128.81,9528.0,109.2411,109.326,109.2326,109.326,9528.0
2018-01-18 09:50:00,128.78,128.87,128.77,128.85,16776.0,109.3005,109.3769,109.292,109.3599,16776.0
2018-01-18 09:55:00,128.86,128.91,128.83,128.84,6934.0,109.3684,109.4109,109.343,109.3515,6934.0
2018-01-18 10:00:00,128.84,128.89,128.79,128.87,9750.0,109.3515,109.3939,109.309,109.3769,9750.0
2018-01-18 10:05:00,128.88,128.9,128.83,128.84,18583.0,109.3854,109.4024,109.343,109.3515,18583.0
2018-01-18 10:10:00,128.84,128.84,128.74,128.74,12793.0,109.3515,109.3515,109.2666,109.2666,12793.0
2018-01-18 10:15:00,128.73,128.73,128.65,128.66,19200.0,109.2581,109.2581,109.1902,109.1987,19200.0
2018-01-18 10:20:00,128.66,128.69,128.44,128.46,15702.0,109.1987,109.2241,109.012,109.0289,15702.0
2018-01-18 10:25:00,128.46,128.56,128.46,128.56,12689.0,109.0289,109.1138,109.0289,109.1138,12689.0
2018-01-18 10:30:00,128.57,128.64,128.57,128.6,8019.0,109.1223,109.1817,109.1223,109.1478,8019.0
2018-01-18 10:35:00,128.58,128.64,128.58,128.64,11691.0,109.1308,109.1817,109.1308,109.1817,11691.0
2018-01-18 10:40:00,128.62,128.63,128.56,128.59,51503.0,109.1647,109.1732,109.1138,109.1393,51503.0
2018-01-18 10:45:00,128.6,128.61,128.5,128.51,8078.0,109.1478,109.1562,109.0629,109.0714,8078.0
2018-01-18 10:50:00,128.5,128.53,128.48,128.53,5938.0,109.0629,109.0883,109.0459,109.0883,5938.0
2018-01-18 10:55:00,128.53,128.54,128.46,128.46,10401.0,109.0883,109.0968,109.0289,109.0289,10401.0
2018-01-18 11:00:00,128.46,128.55,128.45,128.53,10714.0,109.0289,109.1053,109.0205,109.0883,10714.0
2018-01-18 11:05:00,128.53,128.53,128.44,128.46,14799.0,109.0883,109.0883,109.012,109.0289,14799.0
2018-01-18 11:10:00,128.45,128.53,128.44,128.53,23170.0,109.0205,109.0883,109.012,109.0883,23170.0
2018-01-18 11:15:00,128.53,128.65,128.53,128.65,12772.0,109.0883,109.1902,109.0883,109.1902,12772.0
2018-01-18 11:20:00,128.66,128.68,128.45,128.46,32547.0,109.1987,109.2157,109.0205,109.0289,32547.0
2018-01-18 11:25:00,128.45,128.52,128.37,128.45,10266.0,109.0205,109.0799,108.9526,109.0205,10266.0
2018-01-18 11:30:00,128.44,128.55,128.43,128.55,12345.0,109.012,109.1053,109.0035,109.1053,12345.0
2018-01-18 11:35:00,128.54,128.54,128.43,128.43,7772.0,109.0968,109.0968,109.0035,109.0035,7772.0
2018-01-18 11:40:00,128.42,128.43,128.29,128.37,10841.0,108.995,109.0035,108.8847,108.9526,10841.0
2018-01-18 11:45:00,128.34,128.38,128.27,128.38,26838.0,108.9271,108.961,108.8677,108.961,26838.0
2018-01-18 11:50:00,128.37,128.45,128.35,128.45,5387.0,108.9526,109.0205,108.9356,109.0205,5387.0
2018-01-18 11:55:00,128.44,128.47,128.41,128.42,9740.0,109.012,109.0374,108.9865,108.995,9740.0
2018-01-18 12:00:00,128.41,128.49,128.39,128.48,9344.0,108.9865,109.0544,108.9695,109.0459,9344.0
2018-01-18 12:05:00,128.47,128.51,128.44,128.44,9554.0,109.0374,109.0714,109.012,109.012,9554.0
2018-01-18 12:10:00,128.44,128.51,128.44,128.49,6915.0,109.012,109.0714,109.012,109.0544,6915.0
2018-01-18 12:15:00,128.5,128.55,128.45,128.48,26602.0,109.0629,109.1053,109.0205,109.0459,26602.0
2018-01-18 12:20:00,128.47,128.48,128.45,128.45,2540.0,109.0374,109.0459,109.0205,109.0205,2540.0
2018-01-18 12:25:00,128.46,128.5,128.45,128.49,12170.0,109.0289,109.0629,109.0205,109.0544,12170.0
2018-01-18 12:30:00,128.49,128.5,128.44,128.46,25096.0,109.0544,109.0629,109.012,109.0289,25096.0
2018-01-18 12:35:00,128.47,128.52,128.47,128.52,70460.0,109.0374,109.0799,109.0374,109.0799,70460.0
2018-01-18 12:40:00,128.51,128.52,128.46,128.5,8064.0,109.0714,109.0799,109.0289,109.0629,8064.0
2018-01-18 12:45:00,128.49,128.51,128.48,128.51,5760.0,109.0544,109.0714,109.0459,109.0714,5760.0
2018-01-18 12:50:00,128.5,128.52,128.48,128.51,15658.0,109.0629,109.0799,109.0459,109.0714,15658.0
2018-01-18 12:55:00,128.5,128.53,128.49,128.49,5477.0,109.0629,109.0883,109.0544,109.0544,5477.0
2018-01-18 13:00:00,128.49,128.5,128.4,128.44,17332.0,109.0544,109.0629,108.978,109.012,17332.0
2018-01-18 13:05:00,128.45,128.53,128.45,128.51,15891.0,109.0205,109.0883,109.0205,109.0714,15891.0
2018-01-18 13:10:00,128.52,128.56,128.49,128.53,16099.0,109.0799,109.1138,109.0544,109.0883,16099.0
2018-01-18 13:15:00,128.54,128.54,128.5,128.5,9984.0,109.0968,109.0968,109.0629,109.0629,9984.0
2018-01-18 13:20:00,128.5,128.51,128.47,128.48,8899.0,109.0629,109.0714,109.0374,109.0459,8899.0
2018-01-18 13:25:00,128.48,128.5,128.47,128.5,16734.0,109.0459,109.0629,109.0374,109.0629,16734.0
2018-01-18 13:30:00,128.5,128.52,128.45,128.46,13915.0,109.0629,109.0799,109.0205,109.0289,13915.0
2018-01-18 13:35:00,128.45,128.48,128.44,128.46,5266.0,109.0205,109.0459,109.012,109.0289,5266.0
2018-01-18 13:40:00,128.47,128.5,128.47,128.47,53582.0,109.0374,109.0629,109.0374,109.0374,53582.0
2018-01-18 13:45:00,128.48,128.52,128.46,128.52,4901.0,109.0459,109.0799,109.0289,109.0799,4901.0
2018-01-18 13:50:00,128.52,128.52,128.48,128.48,12920.0,109.0799,109.0799,109.0459,109.0459,12920.0
2018-01-18 13:55:00,128.47,128.62,128.46,128.59,51204.0,109.0374,109.1647,109.0289,109.1393,51204.0
2018-01-18 14:00:00,128.6,128.72,128.58,128.68,229997.0,109.1478,109.2496,109.1308,109.2157,229997.0
2018-01-18 14:05:00,128.68,128.74,128.64,128.73,28693.0,109.2157,109.2666,109.1817,109.2581,28693.0
2018-01-18 14:10:00,128.75,128.78,128.72,128.76,38293.0,109.2751,109.3005,109.2496,109.2836,38293.0
2018-01-18 14:15:00,128.75,128.8,128.74,128.74,6100.0,109.2751,109.3175,109.2666,109.2666,6100.0
2018-01-18 14:20:00,128.71,128.75,128.71,128.75,10164.0,109.2411,109.2751,109.2411,109.2751,10164.0
2018-01-18 14:25:00,128.75,128.82,128.75,128.81,16393.0,109.2751,109.3345,109.2751,109.326,16393.0
2018-01-18 14:30:00,128.81,128.85,128.77,128.82,64909.0,109.326,109.3599,109.292,109.3345,64909.0
2018-01-18 14:35:00,128.82,128.9,128.8,128.81,51118.0,109.3345,109.4024,109.3175,109.326,51118.0
2018-01-18 14:40:00,128.81,128.82,128.75,128.76,19813.0,109.326,109.3345,109.2751,109.2836,19813.0
2018-01-18 14:45:00,128.76,128.76,128.69,128.7,14452.0,109.2836,109.2836,109.2241,109.2326,14452.0
2018-01-18 14:50:00,128.69,128.79,128.69,128.79,5532.0,109.2241,109.309,109.2241,109.309,5532.0
2018-01-18 14:55:00,128.78,128.79,128.76,128.77,90370.0,109.3005,109.309,109.2836,109.292,90370.0
2018-01-18 15:00:00,128.74,128.74,128.7,128.72,9621.0,109.2666,109.2666,109.2326,109.2496,9621.0
2018-01-18 15:05:00,128.73,128.76,128.72,128.76,15993.0,109.2581,109.2836,109.2496,109.2836,15993.0
2018-01-18 15:10:00,128.76,128.76,128.71,128.73,28340.0,109.2836,109.2836,109.2411,109.2581,28340.0
2018-01-18 15:15:00,128.72,128.77,128.72,128.76,10280.0,109.2496,109.292,109.2496,109.2836,10280.0
2018-01-18 15:20:00,128.76,128.76,128.7,128.7,15207.0,109.2836,109.2836,109.2326,109.2326,15207.0
2018-01-18 15:25:00,128.69,128.69,128.59,128.59,9592.0,109.2241,109.2241,109.1393,109.1393,9592.0
2018-01-18 15:30:00,128.59,128.59,128.39,128.44,36477.0,109.1393,109.1393,108.9695,109.012,36477.0
2018-01-18 15:35:00,128.45,128.5,128.41,128.49,21478.0,109.0205,109.0629,108.9865,109.0544,21478.0
2018-01-18 15:40:00,128.49,128.54,128.47,128.48,21562.0,109.0544,109.0968,109.0374,109.0459,21562.0
2018-01-18 15:45:00,128.48,128.49,128.43,128.46,23621.0,109.0459,109.0544,109.0035,109.0289,23621.0
2018-01-18 15:50:00,128.47,128.51,128.43,128.45,43114.0,109.0374,109.0714,109.0035,109.0205,43114.0
2018-01-18 15:55:00,128.43,128.54,128.43,128.5,102950.0,109.0035,109.0968,109.0035,109.0629,102950.0
2018-01-19 09:30:00,128.73,128.75,128.7,128.71,26161.0,109.2581,109.2751,109.2326,109.2411,26161.0
2018-01-19 09:35:00,128.68,128.68,128.59,128.64,6873.0,109.2157,109.2157,109.1393,109.1817,6873.0
2018-01-19 09:40:00,128.64,128.72,128.6,128.68,28357.0,109.1817,109.2496,109.1478,109.2157,28357.0
2018-01-19 09:45:00,128.7,128.74,128.67,128.71,13380.0,109.2326,109.2666,109.2072,109.2411,13380.0
2018-01-19 09:50:00,128.73,128.73,128.68,128.69,12829.0,109.2581,109.2581,109.2157,109.2241,12829.0
2018-01-19 09:55:00,128.71,128.74,128.69,128.73,9014.0,109.2411,109.2666,109.2241,109.2581,9014.0
2018-01-19 10:00:00,128.73,128.73,128.5,128.51,15968.0,109.2581,109.2581,109.0629,109.0714,15968.0
2018-01-19 10:05:00,128.5,128.62,128.5,128.61,6463.0,109.0629,109.1647,109.0629,109.1562,6463.0
2018-01-19 10:10:00,128.64,128.69,128.61,128.61,8355.0,109.1817,109.2241,109.1562,109.1562,8355.0
2018-01-19 10:15:00,128.6,128.69,128.57,128.67,6763.0,109.1478,109.2241,109.1223,109.2072,6763.0
2018-01-19 10:20:00,128.66,128.68,128.63,128.67,7750.0,109.1987,109.2157,109.1732,109.2072,7750.0
2018-01-19 10:25:00,128.69,128.83,128.68,128.79,9831.0,109.2241,109.343,109.2157,109.309,9831.0
2018-01-19 10:30:00,128.79,128.81,128.72,128.72,11133.0,109.309,109.326,109.2496,109.2496,11133.0
2018-01-19 10:35:00,128.74,128.77,128.71,128.76,12776.0,109.2666,109.292,109.2411,109.2836,12776.0
2018-01-19 10:40:00,128.75,128.81,128.75,128.76,6135.0,109.2751,109.326,109.2751,109.2836,6135.0
2018-01-19 10:45:00,128.75,128.77,128.66,128.68,16038.0,109.2751,109.292,109.1987,109.2157,16038.0
2018-01-19 10:50:00,128.68,128.68,128.59,128.61,22235.0,109.2157,109.2157,109.1393,109.1562,22235.0
2018-01-19 10:55:00,128.62,128.66,128.58,128.64,48339.0,109.1647,109.1987,109.1308,109.1817,48339.0
2018-01-19 11:00:00,128.63,128.64,128.55,128.56,8378.0,109.1732,109.1817,109.1053,109.1138,8378.0
2018-01-19 11:05:00,128.56,128.58,128.49,128.53,84324.0,109.1138,109.1308,109.0544,109.0883,84324.0
2018-01-19 11:10:00,128.57,128.61,128.57,128.59,4301.0,109.1223,109.1562,109.1223,109.1393,4301.0
2018-01-19 11:15:00,128.6,128.64,128.58,128.63,7078.0,109.1478,109.1817,109.1308,109.1732,7078.0
2018-01-19 11:20:00,128.64,128.67,128.61,128.62,26357.0,109.1817,109.2072,109.1562,109.1647,26357.0
2018-01-19 11:25:00,128.61,128.67,128.6,128.64,5259.0,109.1562,109.2072,109.1478,109.1817,5259.0
2018-01-19 11:30:00,128.64,128.68,128.62,128.62,24810.0,109.1817,109.2157,109.1647,109.1647,24810.0
2018-01-19 11:35:00,128.64,128.64,128.57,128.57,13354.0,109.1817,109.1817,109.1223,109.1223,13354.0
2018-01-19 11:40:00,128.59,128.59,128.55,128.56,21349.0,109.1393,109.1393,109.1053,109.1138,21349.0
2018-01-19 11:45:00,128.55,128.58,128.52,128.54,14417.0,109.1053,109.1308,109.0799,109.0968,14417.0
2018-01-19 11:50:00,128.51,128.57,128.51,128.57,16735.0,109.0714,109.1223,109.0714,109.1223,16735.0
2018-01-19 11:55:00,128.57,128.58,128.52,128.57,17627.0,109.1223,109.1308,109.0799,109.1223,17627.0
2018-01-19 12:00:00,128.56,128.59,128.55,128.57,11588.0,109.1138,109.1393,109.1053,109.1223,11588.0
2018-01-19 12:05:00,128.58,128.62,128.57,128.59,20265.0,109.1308,109.1647,109.1223,109.1393,20265.0
2018-01-19 12:10:00,128.59,128.61,128.54,128.56,10390.0,109.1393,109.1562,109.0968,109.1138,10390.0
2018-01-19 12:15:00,128.57,128.6,128.56,128.6,5808.0,109.1223,109.1478,109.1138,109.1478,5808.0
2018-01-19 12:20:00,128.63,128.66,128.62,128.62,6659.0,109.1732,109.1987,109.1647,109.1647,6659.0
2018-01-19 12:25:00,128.62,128.62,128.58,128.62,3044.0,109.1647,109.1647,109.1308,109.1647,3044.0
2018-01-19 12:30:00,128.63,128.63,128.58,128.61,3405.0,109.1732,109.1732,109.1308,109.1562,3405.0
2018-01-19 12:35:00,128.61,128.62,128.58,128.61,14778.0,109.1562,109.1647,109.1308,109.1562,14778.0
2018-01-19 12:40:00,128.62,128.63,128.6,128.63,5849.0,109.1647,109.1732,109.1478,109.1732,5849.0
2018-01-19 12:45:00,128.64,128.71,128.62,128.71,6028.0,109.1817,109.2411,109.1647,109.2411,6028.0
2018-01-19 12:50:00,128.71,128.71,128.65,128.68,36351.0,109.2411,109.2411,109.1902,109.2157,36351.0
2018-01-19 12:55:00,128.68,128.68,128.63,128.66,44179.0,109.2157,109.2157,109.1732,109.1987,44179.0
2018-01-19 13:00:00,128.65,128.68,128.64,128.65,23314.0,109.1902,109.2157,109.1817,109.1902,23314.0
2018-01-19 13:05:00,128.65,128.66,128.57,128.62,16429.0,109.1902,109.1987,109.1223,109.1647,16429.0
2018-01-19 13:10:00,128.62,128.66,128.61,128.64,33245.0,109.1647,109.1987,109.1562,109.1817,33245.0
2018-01-19 13:15:00,128.65,128.68,128.64,128.68,8952.0,109.1902,109.2157,109.1817,109.2157,8952.0
2018-01-19 13:20:00,128.67,128.68,128.6,128.6,19033.0,109.2072,109.2157,109.1478,109.1478,19033.0
2018-01-19 13:25:00,128.62,128.66,128.61,128.65,22610.0,109.1647,109.1987,109.1562,109.1902,22610.0
2018-01-19 13:30:00,128.65,128.67,128.63,128.64,18219.0,109.1902,109.2072,109.1732,109.1817,18219.0
2018-01-19 13:35:00,128.64,128.65,128.61,128.61,7643.0,109.1817,109.1902,109.1562,109.1562,7643.0
2018-01-19 13:40:00,128.59,128.63,128.58,128.61,12539.0,109.1393,109.1732,109.1308,109.1562,12539.0
2018-01-19 13:45:00,128.6,128.63,128.55,128.55,9410.0,109.1478,109.1732,109.1053,109.1053,9410.0
2018-01-19 13:50:00,128.56,128.62,128.55,128.61,13459.0,109.1138,109.1647,109.1053,109.1562,13459.0
2018-01-19 13:55:00,128.62,128.62,128.58,128.6,7271.0,109.1647,109.1647,109.1308,109.1478,7271.0
2018-01-19 14:00:00,128.61,128.64,128.6,128.63,12547.0,109.1562,109.1817,109.1478,109.1732,12547.0
2018-01-19 14:05:00,128.62,128.65,128.6,128.65,36495.0,109.1647,109.1902,109.1478,109.1902,36495.0
2018-01-19 14:10:00,128.66,128.7,128.62,128.7,11301.0,109.1987,109.2326,109.1647,109.2326,11301.0
2018-01-19 14:15:00,128.7,128.78,128.69,128.77,23539.0,109.2326,109.3005,109.2241,109.292,23539.0
2018-01-19 14:20:00,128.77,128.8,128.71,128.74,33948.0,109.292,109.3175,109.2411,109.2666,33948.0
2018-01-19 14:25:00,128.74,128.77,128.7,128.75,14645.0,109.2666,109.292,109.2326,109.2751,14645.0
2018-01-19 14:30:00,128.74,128.85,128.74,128.82,52265.0,109.2666,109.3599,109.2666,109.3345,52265.0
2018-01-19 14:35:00,128.82,128.83,128.78,128.79,6343.0,109.3345,109.343,109.3005,109.309,6343.0
2018-01-19 14:40:00,128.79,128.81,128.78,128.78,33139.0,109.309,109.326,109.3005,109.3005,33139.0
2018-01-19 14:45:00,128.77,128.82,128.75,128.8,103549.0,109.292,109.3345,109.2751,109.3175,103549.0
2018-01-19 14:50:00,128.8,128.86,128.8,128.85,26398.0,109.3175,109.3684,109.3175,109.3599,26398.0
2018-01-19 14:55:00,128.85,128.85,128.78,128.79,18268.0,109.3599,109.3599,109.3005,109.309,18268.0
2018-01-19 15:00:00,128.78,128.79,128.74,128.79,10204.0,109.3005,109.309,109.2666,109.309,10204.0
2018-01-19 15:05:00,128.78,128.8,128.74,128.76,17879.0,109.3005,109.3175,109.2666,109.2836,17879.0
2018-01-19 15:10:00,128.76,128.82,128.76,128.79,8923.0,109.2836,109.3345,109.2836,109.309,8923.0
2018-01-19 15:15:00,128.78,128.82,128.78,128.81,44182.0,109.3005,109.3345,109.3005,109.326,44182.0
2018-01-19 15:20:00,128.82,128.87,128.81,128.86,55018.0,109.3345,109.3769,109.326,109.3684,55018.0
2018-01-19 15:25:00,128.85,128.95,128.84,128.94,107467.0,109.3599,109.4448,109.3515,109.4363,107467.0
2018-01-19 15:30:00,128.94,129.0,128.94,128.97,145347.0,109.4363,109.4873,109.4363,109.4618,145347.0
2018-01-19 15:35:00,128.98,128.98,128.92,128.94,28257.0,109.4703,109.4703,109.4194,109.4363,28257.0
2018-01-19 15:40:00,128.93,128.97,128.9,128.96,31796.0,109.4278,109.4618,109.4024,109.4533,31796.0
2018-01-19 15:45:00,128.97,128.97,128.9,128.94,28589.0,109.4618,109.4618,109.4024,109.4363,28589.0
2018-01-19 15:50:00,128.95,128.99,128.92,128.98,38344.0,109.4448,109.4788,109.4194,109.4703,38344.0
2018-01-19 15:55:00,128.97,129.06,128.94,129.05,44450.0,109.4618,109.5382,109.4363,109.5297,44450.0
2018-01-22 09:30:00,129.05,129.17,129.03,129.16,34246.0,109.5297,109.6315,109.5127,109.6231,34246.0
2018-01-22 09:35:00,129.16,129.17,129.12,129.13,16189.0,109.6231,109.6315,109.5891,109.5976,16189.0
2018-01-22 09:40:00,129.14,129.22,129.14,129.17,219727.0,109.6061,109.674,109.6061,109.6315,219727.0
2018-01-22 09:45:00,129.16,129.23,129.15,129.22,10638.0,109.6231,109.6825,109.6146,109.674,10638.0
2018-01-22 09:50:00,129.22,129.23,129.16,129.21,16448.0,109.674,109.6825,109.6231,109.6655,16448.0
2018-01-22 09:55:00,129.22,129.35,129.21,129.32,21004.0,109.674,109.7843,109.6655,109.7589,21004.0
2018-01-22 10:00:00,129.33,129.38,129.31,129.34,12918.0,109.7673,109.8098,109.7504,109.7758,12918.0
2018-01-22 10:05:00,129.35,129.5,129.34,129.5,11344.0,109.7843,109.9116,109.7758,109.9116,11344.0
2018-01-22 10:10:00,129.49,129.56,129.48,129.55,12136.0,109.9031,109.9626,109.8947,109.9541,12136.0
2018-01-22 10:15:00,129.55,129.69,129.55,129.67,10277.0,109.9541,110.0729,109.9541,110.0559,10277.0
2018-01-22 10:20:00,129.68,129.68,129.58,129.59,6662.0,110.0644,110.0644,109.9795,109.988,6662.0
2018-01-22 10:25:00,129.59,129.62,129.57,129.6,30184.0,109.988,110.0135,109.971,109.9965,30184.0
2018-01-22 10:30:00,129.61,129.61,129.5,129.54,25172.0,110.005,110.005,109.9116,109.9456,25172.0
2018-01-22 10:35:00,129.54,129.56,129.49,129.52,13151.0,109.9456,109.9626,109.9031,109.9286,13151.0
2018-01-22 10:40:00,129.5,129.57,129.5,129.52,31318.0,109.9116,109.971,109.9116,109.9286,31318.0
2018-01-22 10:45:00,129.53,129.58,129.51,129.57,19439.0,109.9371,109.9795,109.9201,109.971,19439.0
2018-01-22 10:50:00,129.58,129.58,129.47,129.47,9428.0,109.9795,109.9795,109.8862,109.8862,9428.0
2018-01-22 10:55:00,129.49,129.5,129.43,129.43,6692.0,109.9031,109.9116,109.8522,109.8522,6692.0
2018-01-22 11:00:00,129.39,129.46,129.39,129.45,13097.0,109.8183,109.8777,109.8183,109.8692,13097.0
2018-01-22 11:05:00,129.47,129.5,129.45,129.49,9112.0,109.8862,109.9116,109.8692,109.9031,9112.0
2018-01-22 11:10:00,129.48,129.52,129.42,129.52,10317.0,109.8947,109.9286,109.8437,109.9286,10317.0
2018-01-22 11:15:00,129.52,129.53,129.45,129.49,9983.0,109.9286,109.9371,109.8692,109.9031,9983.0
2018-01-22 11:20:00,129.49,129.52,129.48,129.52,12027.0,109.9031,109.9286,109.8947,109.9286,12027.0
2018-01-22 11:25:00,129.52,129.53,129.39,129.39,10576.0,109.9286,109.9371,109.8183,109.8183,10576.0
2018-01-22 11:30:00,129.39,129.42,129.37,129.41,12362.0,109.8183,109.8437,109.8013,109.8352,12362.0
2018-01-22 11:35:00,129.41,129.49,129.39,129.49,6984.0,109.8352,109.9031,109.8183,109.9031,6984.0
2018-01-22 11:40:00,129.48,129.49,129.44,129.47,4019.0,109.8947,109.9031,109.8607,109.8862,4019.0
2018-01-22 11:45:00,129.47,129.5,129.42,129.49,12360.0,109.8862,109.9116,109.8437,109.9031,12360.0
2018-01-22 11:50:00,129.5,129.51,129.45,129.47,12180.0,109.9116,109.9201,109.8692,109.8862,12180.0
2018-01-22 11:55:00,129.47,129.59,129.47,129.58,13892.0,109.8862,109.988,109.8862,109.9795,13892.0
2018-01-22 12:00:00,129.56,129.61,129.53,129.57,9760.0,109.9626,110.005,109.9371,109.971,9760.0
2018-01-22 12:05:00,129.61,129.63,129.55,129.57,5414.0,110.005,110.022,109.9541,109.971,5414.0
2018-01-22 12:10:00,129.57,129.62,129.57,129.61,5560.0,109.971,110.0135,109.971,110.005,5560.0
2018-01-22 12:15:00,129.59,129.63,129.58,129.63,5527.0,109.988,110.022,109.9795,110.022,5527.0
2018-01-22 12:20:00,129.62,129.69,129.6,129.67,4211.0,110.0135,110.0729,109.9965,110.0559,4211.0
2018-01-22 12:25:00,129.66,129.68,129.64,129.68,3049.0,110.0474,110.0644,110.0304,110.0644,3049.0
2018-01-22 12:30:00,129.67,129.7,129.66,129.68,155155.0,110.0559,110.0814,110.0474,110.0644,155155.0
2018-01-22 12:35:00,129.69,129.72,129.69,129.69,4845.0,110.0729,110.0983,110.0729,110.0729,4845.0
2018-01-22 12:40:00,129.7,129.77,129.7,129.75,9789.0,110.0814,110.1408,110.0814,110.1238,9789.0
2018-01-22 12:45:00,129.75,129.77,129.7,129.74,38888.0,110.1238,110.1408,110.0814,110.1153,38888.0
2018-01-22 12:50:00,129.73,129.79,129.72,129.77,55361.0,110.1068,110.1578,110.0983,110.1408,55361.0
2018-01-22 12:55:00,129.76,129.78,129.68,129.68,48271.0,110.1323,110.1493,110.0644,110.0644,48271.0
2018-01-22 13:00:00,129.68,129.7,129.63,129.66,17584.0,110.0644,110.0814,110.022,110.0474,17584.0
2018-01-22 13:05:00,129.68,129.7,129.67,129.69,3747.0,110.0644,110.0814,110.0559,110.0729,3747.0
2018-01-22 13:10:00,129.7,129.76,129.7,129.76,33448.0,110.0814,110.1323,110.0814,110.1323,33448.0
2018-01-22 13:15:00,129.75,129.77,129.72,129.74,10818.0,110.1238,110.1408,110.0983,110.1153,10818.0
2018-01-22 13:20:00,129.73,129.74,129.71,129.72,17529.0,110.1068,110.1153,110.0899,110.0983,17529.0
2018-01-22 13:25:00,129.72,129.74,129.72,129.73,16803.0,110.0983,110.1153,110.0983,110.1068,16803.0
2018-01-22 13:30:00,129.73,129.75,129.7,129.71,17542.0,110.1068,110.1238,110.0814,110.0899,17542.0
2018-01-22 13:35:00,129.72,129.75,129.69,129.72,9840.0,110.0983,110.1238,110.0729,110.0983,9840.0
2018-01-22 13:40:00,129.72,129.76,129.72,129.76,5996.0,110.0983,110.1323,110.0983,110.1323,5996.0
2018-01-22 13:45:00,129.75,129.78,129.73,129.74,7724.0,110.1238,110.1493,110.1068,110.1153,7724.0
2018-01-22 13:50:00,129.73,129.76,129.69,129.7,10555.0,110.1068,110.1323,110.0729,110.0814,10555.0
2018-01-22 13:55:00,129.69,129.75,129.69,129.74,16105.0,110.0729,110.1238,110.0729,110.1153,16105.0
2018-01-22 14:00:00,129.75,129.77,129.69,129.7,12210.0,110.1238,110.1408,110.0729,110.0814,12210.0
2018-01-22 14:05:00,129.71,129.74,129.7,129.72,6836.0,110.0899,110.1153,110.0814,110.0983,6836.0
2018-01-22 14:10:00,129.74,129.74,129.71,129.73,6949.0,110.1153,110.1153,110.0899,110.1068,6949.0
2018-01-22 14:15:00,129.74,129.75,129.72,129.75,6868.0,110.1153,110.1238,110.0983,110.1238,6868.0
2018-01-22 14:20:00,129.74,129.75,129.64,129.66,9548.0,110.1153,110.1238,110.0304,110.0474,9548.0
2018-01-22 14:25:00,129.67,129.73,129.65,129.72,12892.0,110.0559,110.1068,110.0389,110.0983,12892.0
2018-01-22 14:30:00,129.71,129.73,129.7,129.72,41594.0,110.0899,110.1068,110.0814,110.0983,41594.0
2018-01-22 14:35:00,129.72,129.77,129.72,129.75,26550.0,110.0983,110.1408,110.0983,110.1238,26550.0
2018-01-22 14:40:00,129.76,129.76,129.72,129.72,45468.0,110.1323,110.1323,110.0983,110.0983,45468.0
2018-01-22 14:45:00,129.73,129.79,129.72,129.78,128264.0,110.1068,110.1578,110.0983,110.1493,128264.0
2018-01-22 14:50:00,129.78,129.8,129.78,129.79,65838.0,110.1493,110.1662,110.1493,110.1578,65838.0
2018-01-22 14:55:00,129.79,129.8,129.75,129.75,9098.0,110.1578,110.1662,110.1238,110.1238,9098.0
2018-01-22 15:00:00,129.74,129.8,129.74,129.79,21303.0,110.1153,110.1662,110.1153,110.1578,21303.0
2018-01-22 15:05:00,129.79,129.79,129.76,129.76,24356.0,110.1578,110.1578,110.1323,110.1323,24356.0
2018-01-22 15:10:00,129.77,129.78,129.75,129.77,25235.0,110.1408,110.1493,110.1238,110.1408,25235.0
2018-01-22 15:15:00,129.78,129.8,129.75,129.78,20389.0,110.1493,110.1662,110.1238,110.1493,20389.0
2018-01-22 15:20:00,129.78,129.84,129.78,129.8,14989.0,110.1493,110.2002,110.1493,110.1662,14989.0
2018-01-22 15:25:00,129.8,129.84,129.8,129.83,12401.0,110.1662,110.2002,110.1662,110.1917,12401.0
2018-01-22 15:30:00,129.83,129.87,129.79,129.83,22107.0,110.1917,110.2257,110.1578,110.1917,22107.0
2018-01-22 15:35:00,129.83,129.87,129.81,129.86,21344.0,110.1917,110.2257,110.1747,110.2172,21344.0
2018-01-22 15:40:00,129.87,129.91,129.85,129.89,37059.0,110.2257,110.2596,110.2087,110.2426,37059.0
2018-01-22 15:45:00,129.89,130.02,129.89,130.02,29985.0,110.2426,110.353,110.2426,110.353,29985.0
2018-01-22 15:50:00,130.03,130.06,130.0,130.01,28890.0,110.3615,110.3869,110.336,110.3445,28890.0
2018-01-22 15:55:00,130.02,130.15,130.0,130.15,30602.0,110.353,110.4633,110.336,110.4633,30602.0
2018-01-23 09:30:00,130.02,130.13,130.0,130.1,18772.0,110.353,110.4463,110.336,110.4209,18772.0
2018-01-23 09:35:00,130.09,130.12,130.03,130.1,17393.0,110.4124,110.4378,110.3615,110.4209,17393.0
2018-01-23 09:40:00,130.11,130.13,130.06,130.13,20979.0,110.4294,110.4463,110.3869,110.4463,20979.0
2018-01-23 09:45:00,130.13,130.21,130.13,130.21,8405.0,110.4463,110.5142,110.4463,110.5142,8405.0
2018-01-23 09:50:00,130.23,130.23,129.97,129.98,18051.0,110.5312,110.5312,110.3105,110.319,18051.0
2018-01-23 09:55:00,129.97,129.98,129.78,129.93,51202.0,110.3105,110.319,110.1493,110.2766,51202.0
2018-01-23 10:00:00,129.89,129.89,129.73,129.74,10656.0,110.2426,110.2426,110.1068,110.1153,10656.0
2018-01-23 10:05:00,129.73,129.8,129.72,129.8,14172.0,110.1068,110.1662,110.0983,110.1662,14172.0
2018-01-23 10:10:00,129.81,129.92,129.81,129.87,17868.0,110.1747,110.2681,110.1747,110.2257,17868.0
2018-01-23 10:15:00,129.87,129.93,129.85,129.91,102152.0,110.2257,110.2766,110.2087,110.2596,102152.0
2018-01-23 10:20:00,129.91,129.91,129.78,129.84,13212.0,110.2596,110.2596,110.1493,110.2002,13212.0
2018-01-23 10:25:00,129.82,129.87,129.8,129.87,386713.0,110.1832,110.2257,110.1662,110.2257,386713.0
2018-01-23 10:30:00,129.87,129.89,129.8,129.87,20619.0,110.2257,110.2426,110.1662,110.2257,20619.0
2018-01-23 10:35:00,129.86,129.93,129.84,129.88,9292.0,110.2172,110.2766,110.2002,110.2341,9292.0
2018-01-23 10:40:00,129.9,129.96,129.84,129.9,14182.0,110.2511,110.302,110.2002,110.2511,14182.0
2018-01-23 10:45:00,129.92,129.96,129.91,129.96,4056.0,110.2681,110.302,110.2596,110.302,4056.0
2018-01-23 10:50:00,129.96,130.02,129.96,130.0,11693.0,110.302,110.353,110.302,110.336,11693.0
2018-01-23 10:55:00,130.0,130.17,130.0,130.15,38736.0,110.336,110.4803,110.336,110.4633,38736.0
2018-01-23 11:00:00,130.15,130.21,130.11,130.12,23821.0,110.4633,110.5142,110.4294,110.4378,23821.0
2018-01-23 11:05:00,130.14,130.15,130.11,130.14,15927.0,110.4548,110.4633,110.4294,110.4548,15927.0
2018-01-23 11:10:00,130.13,130.14,130.1,130.13,8496.0,110.4463,110.4548,110.4209,110.4463,8496.0
2018-01-23 11:15:00,130.13,130.15,130.11,130.14,4546.0,110.4463,110.4633,110.4294,110.4548,4546.0
2018-01-23 11:20:00,130.14,130.19,130.14,130.15,8211.0,110.4548,110.4973,110.4548,110.4633,8211.0
2018-01-23 11:25:00,130.14,130.16,130.08,130.11,13237.0,110.4548,110.4718,110.4039,110.4294,13237.0
2018-01-23 11:30:00,130.1,130.13,130.09,130.12,11402.0,110.4209,110.4463,110.4124,110.4378,11402.0
2018-01-23 11:35:00,130.12,130.13,130.07,130.08,6858.0,110.4378,110.4463,110.3954,110.4039,6858.0
2018-01-23 11:40:00,130.08,130.12,130.0,130.04,17231.0,110.4039,110.4378,110.336,110.3699,17231.0
2018-01-23 11:45:00,130.05,130.07,130.02,130.02,140888.0,110.3784,110.3954,110.353,110.353,140888.0
2018-01-23 11:50:00,130.02,130.04,129.96,130.04,6408.0,110.353,110.3699,110.302,110.3699,6408.0
2018-01-23 11:55:00,130.07,130.08,130.04,130.06,2697.0,110.3954,110.4039,110.3699,110.3869,2697.0
2018-01-23 12:00:00,130.05,130.1,130.04,130.09,4351.0,110.3784,110.4209,110.3699,110.4124,4351.0
2018-01-23 12:05:00,130.08,130.09,130.05,130.06,7303.0,110.4039,110.4124,110.3784,110.3869,7303.0
2018-01-23 12:10:00,130.06,130.09,130.02,130.04,3722.0,110.3869,110.4124,110.353,110.3699,3722.0
2018-01-23 12:15:00,130.06,130.06,130.03,130.06,15218.0,110.3869,110.3869,110.3615,110.3869,15218.0
2018-01-23 12:20:00,130.05,130.1,130.02,130.02,5942.0,110.3784,110.4209,110.353,110.353,5942.0
2018-01-23 12:25:00,130.02,130.05,130.0,130.01,3966.0,110.353,110.3784,110.336,110.3445,3966.0
2018-01-23 12:30:00,130.02,130.05,130.02,130.05,3127.0,110.353,110.3784,110.353,110.3784,3127.0
2018-01-23 12:35:00,130.05,130.06,130.04,130.04,5469.0,110.3784,110.3869,110.3699,110.3699,5469.0
2018-01-23 12:40:00,130.03,130.03,129.96,130.0,15181.0,110.3615,110.3615,110.302,110.336,15181.0
2018-01-23 12:45:00,129.99,130.02,129.98,129.98,6180.0,110.3275,110.353,110.319,110.319,6180.0
2018-01-23 12:50:00,129.97,129.97,129.92,129.97,7178.0,110.3105,110.3105,110.2681,110.3105,7178.0
2018-01-23 12:55:00,130.0,130.08,130.0,130.07,6266.0,110.336,110.4039,110.336,110.3954,6266.0
2018-01-23 13:00:00,130.07,130.11,130.05,130.09,10260.0,110.3954,110.4294,110.3784,110.4124,10260.0
2018-01-23 13:05:00,130.09,130.15,130.07,130.1,13846.0,110.4124,110.4633,110.3954,110.4209,13846.0
2018-01-23 13:10:00,130.1,130.11,130.05,130.05,4584.0,110.4209,110.4294,110.3784,110.3784,4584.0
2018-01-23 13:15:00,130.08,130.11,130.08,130.08,23480.0,110.4039,110.4294,110.4039,110.4039,23480.0
2018-01-23 13:20:00,130.08,130.1,130.06,130.06,5420.0,110.4039,110.4209,110.3869,110.3869,5420.0
2018-01-23 13:25:00,130.11,130.14,130.11,130.13,9092.0,110.4294,110.4548,110.4294,110.4463,9092.0
2018-01-23 13:30:00,130.12,130.14,130.12,130.13,14415.0,110.4378,110.4548,110.4378,110.4463,14415.0
2018-01-23 13:35:00,130.13,130.13,130.08,130.11,1914.0,110.4463,110.4463,110.4039,110.4294,1914.0
2018-01-23 13:40:00,130.14,130.18,130.14,130.15,15850.0,110.4548,110.4888,110.4548,110.4633,15850.0
2018-01-23 13:45:00,130.14,130.21,130.14,130.19,9983.0,110.4548,110.5142,110.4548,110.4973,9983.0
2018-01-23 13:50:00,130.18,130.24,130.18,130.23,9919.0,110.4888,110.5397,110.4888,110.5312,9919.0
2018-01-23 13:55:00,130.22,130.24,130.22,130.24,9347.0,110.5227,110.5397,110.5227,110.5397,9347.0
2018-01-23 14:00:00,130.24,130.24,130.17,130.18,12329.0,110.5397,110.5397,110.4803,110.4888,12329.0
2018-01-23 14:05:00,130.19,130.19,130.15,130.16,12385.0,110.4973,110.4973,110.4633,110.4718,12385.0
2018-01-23 14:10:00,130.19,130.19,130.15,130.16,7020.0,110.4973,110.4973,110.4633,110.4718,7020.0
2018-01-23 14:15:00,130.15,130.15,130.08,130.09,7495.0,110.4633,110.4633,110.4039,110.4124,7495.0
2018-01-23 14:20:00,130.08,130.09,130.04,130.09,49733.0,110.4039,110.4124,110.3699,110.4124,49733.0
2018-01-23 14:25:00,130.06,130.13,130.06,130.13,11613.0,110.3869,110.4463,110.3869,110.4463,11613.0
2018-01-23 14:30:00,130.13,130.16,130.13,130.14,13524.0,110.4463,110.4718,110.4463,110.4548,13524.0
2018-01-23 14:35:00,130.16,130.2,130.15,130.17,7041.0,110.4718,110.5057,110.4633,110.4803,7041.0
2018-01-23 14:40:00,130.17,130.22,130.17,130.21,7337.0,110.4803,110.5227,110.4803,110.5142,7337.0
2018-01-23 14:45:00,130.22,130.27,130.21,130.23,14945.0,110.5227,110.5652,110.5142,110.5312,14945.0
2018-01-23 14:50:00,130.24,130.29,130.24,130.25,20287.0,110.5397,110.5821,110.5397,110.5482,20287.0
2018-01-23 14:55:00,130.24,130.27,130.22,130.25,63276.0,110.5397,110.5652,110.5227,110.5482,63276.0
2018-01-23 15:00:00,130.25,130.25,130.18,130.2,35594.0,110.5482,110.5482,110.4888,110.5057,35594.0
2018-01-23 15:05:00,130.2,130.2,130.13,130.15,16874.0,110.5057,110.5057,110.4463,110.4633,16874.0
2018-01-23 15:10:00,130.16,130.18,130.06,130.06,42387.0,110.4718,110.4888,110.3869,110.3869,42387.0
2018-01-23 15:15:00,130.07,130.12,130.06,130.1,17343.0,110.3954,110.4378,110.3869,110.4209,17343.0
2018-01-23 15:20:00,130.09,130.16,130.09,130.16,36394.0,110.4124,110.4718,110.4124,110.4718,36394.0
2018-01-23 15:25:00,130.16,130.16,130.12,130.16,66305.0,110.4718,110.4718,110.4378,110.4718,66305.0
2018-01-23 15:30:00,130.16,130.2,130.16,130.2,15763.0,110.4718,110.5057,110.4718,110.5057,15763.0
2018-01-23 15:35:00,130.2,130.2,130.17,130.2,30569.0,110.5057,110.5057,110.4803,110.5057,30569.0
2018-01-23 15:40:00,130.2,130.2,130.14,130.18,22816.0,110.5057,110.5057,110.4548,110.4888,22816.0
2018-01-23 15:45:00,130.19,130.24,130.19,130.24,36322.0,110.4973,110.5397,110.4973,110.5397,36322.0
2018-01-23 15:50:00,130.24,130.24,130.15,130.15,17814.0,110.5397,110.5397,110.4633,110.4633,17814.0
2018-01-23 15:55:00,130.16,130.22,130.12,130.16,97057.0,110.4718,110.5227,110.4378,110.4718,97057.0
2018-01-24 09:30:00,130.49,130.57,130.47,130.55,21957.0,110.7519,110.8198,110.7349,110.8028,21957.0
2018-01-24 09:35:00,130.55,130.62,130.5,130.51,22554.0,110.8028,110.8622,110.7604,110.7689,22554.0
2018-01-24 09:40:00,130.51,130.58,130.51,130.53,4696.0,110.7689,110.8283,110.7689,110.7858,4696.0
2018-01-24 09:45:00,130.51,130.59,130.51,130.58,21811.0,110.7689,110.8368,110.7689,110.8283,21811.0
2018-01-24 09:50:00,130.6,130.6,130.53,130.6,8338.0,110.8452,110.8452,110.7858,110.8452,8338.0
2018-01-24 09:55:00,130.6,130.77,130.59,130.75,28521.0,110.8452,110.9895,110.8368,110.9725,28521.0
2018-01-24 10:00:00,130.75,130.85,130.7,130.81,21910.0,110.9725,111.0574,110.9301,111.0235,21910.0
2018-01-24 10:05:00,130.82,130.84,130.78,130.82,15899.0,111.032,111.0489,110.998,111.032,15899.0
2018-01-24 10:10:00,130.82,130.82,130.76,130.8,13157.0,111.032,111.032,110.981,111.015,13157.0
2018-01-24 10:15:00,130.82,130.85,130.7,130.71,12453.0,111.032,111.0574,110.9301,110.9386,12453.0
2018-01-24 10:20:00,130.69,130.73,130.68,130.68,7441.0,110.9216,110.9556,110.9131,110.9131,7441.0
2018-01-24 10:25:00,130.67,130.7,130.67,130.67,3274.0,110.9046,110.9301,110.9046,110.9046,3274.0
2018-01-24 10:30:00,130.68,130.76,130.67,130.74,12536.0,110.9131,110.981,110.9046,110.9641,12536.0
2018-01-24 10:35:00,130.75,130.82,130.73,130.76,12734.0,110.9725,111.032,110.9556,110.981,12734.0
2018-01-24 10:40:00,130.75,130.84,130.74,130.78,19806.0,110.9725,111.0489,110.9641,110.998,19806.0
2018-01-24 10:45:00,130.78,130.82,130.76,130.79,19176.0,110.998,111.032,110.981,111.0065,19176.0
2018-01-24 10:50:00,130.79,130.79,130.72,130.74,16661.0,111.0065,111.0065,110.9471,110.9641,16661.0
2018-01-24 10:55:00,130.73,130.73,130.59,130.62,11920.0,110.9556,110.9556,110.8368,110.8622,11920.0
2018-01-24 11:00:00,130.64,130.71,130.64,130.71,9386.0,110.8792,110.9386,110.8792,110.9386,9386.0
2018-01-24 11:05:00,130.71,130.72,130.61,130.62,4236.0,110.9386,110.9471,110.8537,110.8622,4236.0
2018-01-24 11:10:00,130.62,130.62,130.36,130.39,67363.0,110.8622,110.8622,110.6415,110.667,67363.0
2018-01-24 11:15:00,130.39,130.43,130.29,130.43,32541.0,110.667,110.701,110.5821,110.701,32541.0
2018-01-24 11:20:00,130.43,130.47,130.4,130.41,7736.0,110.701,110.7349,110.6755,110.684,7736.0
2018-01-24 11:25:00,130.41,130.45,130.35,130.35,16012.0,110.684,110.7179,110.6331,110.6331,16012.0
2018-01-24 11:30:00,130.34,130.36,130.18,130.24,37387.0,110.6246,110.6415,110.4888,110.5397,37387.0
2018-01-24 11:35:00,130.25,130.3,130.06,130.16,51211.0,110.5482,110.5906,110.3869,110.4718,51211.0
2018-01-24 11:40:00,130.13,130.25,130.13,130.23,14193.0,110.4463,110.5482,110.4463,110.5312,14193.0
2018-01-24 11:45:00,130.23,130.27,130.16,130.16,6025.0,110.5312,110.5652,110.4718,110.4718,6025.0
2018-01-24 11:50:00,130.16,130.32,130.16,130.31,9203.0,110.4718,110.6076,110.4718,110.5991,9203.0
2018-01-24 11:55:00,130.3,130.3,130.22,130.22,127045.0,110.5906,110.5906,110.5227,110.5227,127045.0
2018-01-24 12:00:00,130.23,130.23,130.15,130.21,7368.0,110.5312,110.5312,110.4633,110.5142,7368.0
2018-01-24 12:05:00,130.21,130.3,130.21,130.25,39133.0,110.5142,110.5906,110.5142,110.5482,39133.0
2018-01-24 12:10:00,130.26,130.31,130.23,130.28,20829.0,110.5567,110.5991,110.5312,110.5736,20829.0
2018-01-24 12:15:00,130.28,130.31,130.19,130.26,18084.0,110.5736,110.5991,110.4973,110.5567,18084.0
2018-01-24 12:20:00,130.25,130.27,130.05,130.07,15420.0,110.5482,110.5652,110.3784,110.3954,15420.0
2018-01-24 12:25:00,130.06,130.1,130.01,130.08,6867.0,110.3869,110.4209,110.3445,110.4039,6867.0
2018-01-24 12:30:00,130.08,130.1,130.03,130.07,2784.0,110.4039,110.4209,110.3615,110.3954,2784.0
2018-01-24 12:35:00,130.05,130.07,129.96,129.97,14521.0,110.3784,110.3954,110.302,110.3105,14521.0
2018-01-24 12:40:00,129.96,129.98,129.89,129.96,15046.0,110.302,110.319,110.2426,110.302,15046.0
2018-01-24 12:45:00,129.96,130.03,129.92,130.03,11748.0,110.302,110.3615,110.2681,110.3615,11748.0
2018-01-24 12:50:00,130.02,130.08,130.02,130.05,18317.0,110.353,110.4039,110.353,110.3784,18317.0
2018-01-24 12:55:00,130.05,130.11,130.05,130.07,24810.0,110.3784,110.4294,110.3784,110.3954,24810.0
2018-01-24 13:00:00,130.06,130.09,129.98,129.99,6019.0,110.3869,110.4124,110.319,110.3275,6019.0
2018-01-24 13:05:00,129.99,130.0,129.81,129.82,20792.0,110.3275,110.336,110.1747,110.1832,20792.0
2018-01-24 13:10:00,129.8,129.86,129.76,129.86,10466.0,110.1662,110.2172,110.1323,110.2172,10466.0
2018-01-24 13:15:00,129.85,129.85,129.75,129.84,14879.0,110.2087,110.2087,110.1238,110.2002,14879.0
2018-01-24 13:20:00,129.8,129.89,129.78,129.87,15422.0,110.1662,110.2426,110.1493,110.2257,15422.0
2018-01-24 13:25:00,129.9,130.04,129.89,130.02,10033.0,110.2511,110.3699,110.2426,110.353,10033.0
2018-01-24 13:30:00,130.02,130.17,130.02,130.17,18317.0,110.353,110.4803,110.353,110.4803,18317.0
2018-01-24 13:35:00,130.18,130.25,130.07,130.18,83379.0,110.4888,110.5482,110.3954,110.4888,83379.0
2018-01-24 13:40:00,130.16,130.26,130.14,130.26,14955.0,110.4718,110.5567,110.4548,110.5567,14955.0
2018-01-24 13:45:00,130.26,130.3,130.22,130.28,15258.0,110.5567,110.5906,110.5227,110.5736,15258.0
2018-01-24 13:50:00,130.3,130.38,130.24,130.37,33671.0,110.5906,110.6585,110.5397,110.65,33671.0
2018-01-24 13:55:00,130.39,130.4,130.27,130.32,24008.0,110.667,110.6755,110.5652,110.6076,24008.0
2018-01-24 14:00:00,130.33,130.35,130.27,130.3,35152.0,110.6161,110.6331,110.5652,110.5906,35152.0
2018-01-24 14:05:00,130.26,130.33,130.23,130.24,11935.0,110.5567,110.6161,110.5312,110.5397,11935.0
2018-01-24 14:10:00,130.24,130.3,130.21,130.26,6780.0,110.5397,110.5906,110.5142,110.5567,6780.0
2018-01-24 14:15:00,130.25,130.44,130.24,130.44,14428.0,110.5482,110.7094,110.5397,110.7094,14428.0
2018-01-24 14:20:00,130.44,130.45,130.34,130.36,7565.0,110.7094,110.7179,110.6246,110.6415,7565.0
2018-01-24 14:25:00,130.36,130.4,130.35,130.39,6778.0,110.6415,110.6755,110.6331,110.667,6778.0
2018-01-24 14:30:00,130.43,130.43,130.32,130.37,39444.0,110.701,110.701,110.6076,110.65,39444.0
2018-01-24 14:35:00,130.37,130.4,130.35,130.39,8443.0,110.65,110.6755,110.6331,110.667,8443.0
2018-01-24 14:40:00,130.38,130.44,130.38,130.44,20556.0,110.6585,110.7094,110.6585,110.7094,20556.0
2018-01-24 14:45:00,130.43,130.51,130.43,130.48,23319.0,110.701,110.7689,110.701,110.7434,23319.0
2018-01-24 14:50:00,130.45,130.46,130.38,130.39,9035.0,110.7179,110.7264,110.6585,110.667,9035.0
2018-01-24 14:55:00,130.42,130.44,130.4,130.41,7565.0,110.6925,110.7094,110.6755,110.684,7565.0
2018-01-24 15:00:00,130.41,130.41,130.3,130.3,28425.0,110.684,110.684,110.5906,110.5906,28425.0
2018-01-24 15:05:00,130.31,130.36,130.31,130.35,48306.0,110.5991,110.6415,110.5991,110.6331,48306.0
2018-01-24 15:10:00,130.35,130.41,130.31,130.35,19913.0,110.6331,110.684,110.5991,110.6331,19913.0
2018-01-24 15:15:00,130.34,130.42,130.32,130.32,14326.0,110.6246,110.6925,110.6076,110.6076,14326.0
2018-01-24 15:20:00,130.34,130.39,130.34,130.39,5510.0,110.6246,110.667,110.6246,110.667,5510.0
2018-01-24 15:25:00,130.4,130.41,130.35,130.4,19948.0,110.6755,110.684,110.6331,110.6755,19948.0
2018-01-24 15:30:00,130.4,130.43,130.31,130.35,13574.0,110.6755,110.701,110.5991,110.6331,13574.0
2018-01-24 15:35:00,130.39,130.42,130.37,130.41,17082.0,110.667,110.6925,110.65,110.684,17082.0
2018-01-24 15:40:00,130.4,130.41,130.35,130.41,16159.0,110.6755,110.684,110.6331,110.684,16159.0
2018-01-24 15:45:00,130.42,130.61,130.42,130.52,43827.0,110.6925,110.8537,110.6925,110.7773,43827.0
2018-01-24 15:50:00,130.51,130.51,130.41,130.41,25813.0,110.7689,110.7689,110.684,110.684,25813.0
2018-01-24 15:55:00,130.42,130.45,130.34,130.35,43484.0,110.6925,110.7179,110.6246,110.6331,43484.0
2018-01-25 09:30:00,130.78,130.83,130.59,130.63,29624.0,110.998,111.0404,110.8368,110.8707,29624.0
2018-01-25 09:35:00,130.65,130.66,130.32,130.34,45651.0,110.8877,110.8962,110.6076,110.6246,45651.0
2018-01-25 09:40:00,130.31,130.54,130.3,130.47,30184.0,110.5991,110.7943,110.5906,110.7349,30184.0
2018-01-25 09:45:00,130.45,130.49,130.4,130.49,9872.0,110.7179,110.7519,110.6755,110.7519,9872.0
2018-01-25 09:50:00,130.49,130.49,130.38,130.46,22481.0,110.7519,110.7519,110.6585,110.7264,22481.0
2018-01-25 09:55:00,130.42,130.42,130.22,130.28,23517.0,110.6925,110.6925,110.5227,110.5736,23517.0
2018-01-25 10:00:00,130.28,130.33,130.15,130.33,38789.0,110.5736,110.6161,110.4633,110.6161,38789.0
2018-01-25 10:05:00,130.35,130.39,130.15,130.15,24250.0,110.6331,110.667,110.4633,110.4633,24250.0
2018-01-25 10:10:00,130.1,130.24,130.09,130.24,17732.0,110.4209,110.5397,110.4124,110.5397,17732.0
2018-01-25 10:15:00,130.27,130.37,130.26,130.37,9158.0,110.5652,110.65,110.5567,110.65,9158.0
2018-01-25 10:20:00,130.36,130.49,130.36,130.44,13956.0,110.6415,110.7519,110.6415,110.7094,13956.0
2018-01-25 10:25:00,130.44,130.44,130.3,130.34,16493.0,110.7094,110.7094,110.5906,110.6246,16493.0
2018-01-25 10:30:00,130.4,130.43,130.35,130.43,4000.0,110.6755,110.701,110.6331,110.701,4000.0
2018-01-25 10:35:00,130.44,130.46,130.34,130.34,8443.0,110.7094,110.7264,110.6246,110.6246,8443.0
2018-01-25 10:40:00,130.34,130.36,130.28,130.3,5961.0,110.6246,110.6415,110.5736,110.5906,5961.0
2018-01-25 10:45:00,130.32,130.35,130.2,130.33,11176.0,110.6076,110.6331,110.5057,110.6161,11176.0
2018-01-25 10:50:00,130.33,130.42,130.32,130.35,48896.0,110.6161,110.6925,110.6076,110.6331,48896.0
2018-01-25 10:55:00,130.36,130.39,130.29,130.31,25159.0,110.6415,110.667,110.5821,110.5991,25159.0
2018-01-25 11:00:00,130.29,130.36,130.27,130.34,18733.0,110.5821,110.6415,110.5652,110.6246,18733.0
2018-01-25 11:05:00,130.34,130.34,130.3,130.31,5047.0,110.6246,110.6246,110.5906,110.5991,5047.0
2018-01-25 11:10:00,130.33,130.43,130.32,130.39,27204.0,110.6161,110.701,110.6076,110.667,27204.0
2018-01-25 11:15:00,130.35,130.38,130.29,130.3,2953.0,110.6331,110.6585,110.5821,110.5906,2953.0
2018-01-25 11:20:00,130.29,130.34,130.29,130.31,3590.0,110.5821,110.6246,110.5821,110.5991,3590.0
2018-01-25 11:25:00,130.32,130.36,130.3,130.3,18608.0,110.6076,110.6415,110.5906,110.5906,18608.0
2018-01-25 11:30:00,130.35,130.39,130.34,130.39,6343.0,110.6331,110.667,110.6246,110.667,6343.0
2018-01-25 11:35:00,130.41,130.49,130.41,130.48,14700.0,110.684,110.7519,110.684,110.7434,14700.0
2018-01-25 11:40:00,130.47,130.59,130.47,130.59,22957.0,110.7349,110.8368,110.7349,110.8368,22957.0
2018-01-25 11:45:00,130.55,130.57,130.46,130.48,7505.0,110.8028,110.8198,110.7264,110.7434,7505.0
2018-01-25 11:50:00,130.49,130.5,130.39,130.39,8908.0,110.7519,110.7604,110.667,110.667,8908.0
2018-01-25 11:55:00,130.41,130.45,130.39,130.41,14134.0,110.684,110.7179,110.667,110.684,14134.0
2018-01-25 12:00:00,130.42,130.44,130.41,130.44,5026.0,110.6925,110.7094,110.684,110.7094,5026.0
2018-01-25 12:05:00,130.45,130.51,130.42,130.44,59209.0,110.7179,110.7689,110.6925,110.7094,59209.0
2018-01-25 12:10:00,130.45,130.53,130.45,130.51,14184.0,110.7179,110.7858,110.7179,110.7689,14184.0
2018-01-25 12:15:00,130.52,130.52,130.48,130.5,5898.0,110.7773,110.7773,110.7434,110.7604,5898.0
2018-01-25 12:20:00,130.5,130.5,130.38,130.42,33094.0,110.7604,110.7604,110.6585,110.6925,33094.0
2018-01-25 12:25:00,130.41,130.48,130.38,130.46,6513.0,110.684,110.7434,110.6585,110.7264,6513.0
2018-01-25 12:30:00,130.47,130.51,130.45,130.5,4557.0,110.7349,110.7689,110.7179,110.7604,4557.0
2018-01-25 12:35:00,130.49,130.51,130.44,130.45,19590.0,110.7519,110.7689,110.7094,110.7179,19590.0
2018-01-25 12:40:00,130.46,130.47,130.39,130.44,9023.0,110.7264,110.7349,110.667,110.7094,9023.0
2018-01-25 12:45:00,130.43,130.5,130.42,130.49,3721.0,110.701,110.7604,110.6925,110.7519,3721.0
2018-01-25 12:50:00,130.48,130.49,130.39,130.41,5340.0,110.7434,110.7519,110.667,110.684,5340.0
2018-01-25 12:55:00,130.41,130.45,130.39,130.43,16256.0,110.684,110.7179,110.667,110.701,16256.0
2018-01-25 13:00:00,130.41,130.42,130.31,130.33,17057.0,110.684,110.6925,110.5991,110.6161,17057.0
2018-01-25 13:05:00,130.33,130.39,130.32,130.36,8117.0,110.6161,110.667,110.6076,110.6415,8117.0
2018-01-25 13:10:00,130.4,130.45,130.39,130.44,8671.0,110.6755,110.7179,110.667,110.7094,8671.0
2018-01-25 13:15:00,130.42,130.43,130.38,130.41,5481.0,110.6925,110.701,110.6585,110.684,5481.0
2018-01-25 13:20:00,130.41,130.42,130.32,130.35,27466.0,110.684,110.6925,110.6076,110.6331,27466.0
2018-01-25 13:25:00,130.34,130.35,130.31,130.31,8903.0,110.6246,110.6331,110.5991,110.5991,8903.0
2018-01-25 13:30:00,130.31,130.32,130.28,130.3,18320.0,110.5991,110.6076,110.5736,110.5906,18320.0
2018-01-25 13:35:00,130.3,130.38,130.28,130.38,10828.0,110.5906,110.6585,110.5736,110.6585,10828.0
2018-01-25 13:40:00,130.38,130.43,130.38,130.4,22993.0,110.6585,110.701,110.6585,110.6755,22993.0
2018-01-25 13:45:00,130.41,130.44,130.4,130.41,16980.0,110.684,110.7094,110.6755,110.684,16980.0
2018-01-25 13:50:00,130.42,130.5,130.41,130.48,30643.0,110.6925,110.7604,110.684,110.7434,30643.0
2018-01-25 13:55:00,130.48,130.48,130.43,130.44,5422.0,110.7434,110.7434,110.701,110.7094,5422.0
2018-01-25 14:00:00,130.43,130.47,130.41,130.43,3854.0,110.701,110.7349,110.684,110.701,3854.0
2018-01-25 14:05:00,130.42,130.48,130.42,130.45,7944.0,110.6925,110.7434,110.6925,110.7179,7944.0
2018-01-25 14:10:00,130.44,130.44,130.2,130.3,55249.0,110.7094,110.7094,110.5057,110.5906,55249.0
2018-01-25 14:15:00,130.29,130.32,130.22,130.31,9615.0,110.5821,110.6076,110.5227,110.5991,9615.0
2018-01-25 14:20:00,130.32,130.34,130.23,130.23,15291.0,110.6076,110.6246,110.5312,110.5312,15291.0
2018-01-25 14:25:00,130.21,130.28,130.19,130.24,9519.0,110.5142,110.5736,110.4973,110.5397,9519.0
2018-01-25 14:30:00,130.24,130.26,130.2,130.2,27426.0,110.5397,110.5567,110.5057,110.5057,27426.0
2018-01-25 14:35:00,130.2,130.2,130.09,130.12,12988.0,110.5057,110.5057,110.4124,110.4378,12988.0
2018-01-25 14:40:00,130.14,130.17,130.11,130.16,15372.0,110.4548,110.4803,110.4294,110.4718,15372.0
2018-01-25 14:45:00,130.16,130.17,130.07,130.16,15133.0,110.4718,110.4803,110.3954,110.4718,15133.0
2018-01-25 14:50:00,130.17,130.17,130.03,130.1,22360.0,110.4803,110.4803,110.3615,110.4209,22360.0
2018-01-25 14:55:00,130.12,130.19,130.08,130.09,34052.0,110.4378,110.4973,110.4039,110.4124,34052.0
2018-01-25 15:00:00,130.1,130.14,130.04,130.09,26584.0,110.4209,110.4548,110.3699,110.4124,26584.0
2018-01-25 15:05:00,130.1,130.17,130.1,130.11,26915.0,110.4209,110.4803,110.4209,110.4294,26915.0
2018-01-25 15:10:00,130.08,130.1,129.95,130.01,63613.0,110.4039,110.4209,110.2936,110.3445,63613.0
2018-01-25 15:15:00,130.04,130.18,130.04,130.16,47549.0,110.3699,110.4888,110.3699,110.4718,47549.0
2018-01-25 15:20:00,130.17,130.23,130.16,130.22,61463.0,110.4803,110.5312,110.4718,110.5227,61463.0
2018-01-25 15:25:00,130.23,130.29,130.22,130.25,24151.0,110.5312,110.5821,110.5227,110.5482,24151.0
2018-01-25 15:30:00,130.25,130.28,130.19,130.24,36511.0,110.5482,110.5736,110.4973,110.5397,36511.0
2018-01-25 15:35:00,130.24,130.25,130.17,130.21,19776.0,110.5397,110.5482,110.4803,110.5142,19776.0
2018-01-25 15:40:00,130.22,130.3,130.19,130.26,26675.0,110.5227,110.5906,110.4973,110.5567,26675.0
2018-01-25 15:45:00,130.27,130.33,130.25,130.26,29178.0,110.5652,110.6161,110.5482,110.5567,29178.0
2018-01-25 15:50:00,130.26,130.34,130.25,130.28,22933.0,110.5567,110.6246,110.5482,110.5736,22933.0
2018-01-25 15:55:00,130.27,130.35,130.25,130.33,70694.0,110.5652,110.6331,110.5482,110.6161,70694.0
2018-01-26 09:30:00,130.68,130.72,130.58,130.58,38711.0,110.9131,110.9471,110.8283,110.8283,38711.0
2018-01-26 09:35:00,130.62,130.73,130.6,130.7,30753.0,110.8622,110.9556,110.8452,110.9301,30753.0
2018-01-26 09:40:00,130.73,130.79,130.71,130.74,11261.0,110.9556,111.0065,110.9386,110.9641,11261.0
2018-01-26 09:45:00,130.73,130.75,130.65,130.68,15387.0,110.9556,110.9725,110.8877,110.9131,15387.0
2018-01-26 09:50:00,130.71,130.77,130.68,130.75,21616.0,110.9386,110.9895,110.9131,110.9725,21616.0
2018-01-26 09:55:00,130.76,130.8,130.74,130.74,3995.0,110.981,111.015,110.9641,110.9641,3995.0
2018-01-26 10:00:00,130.74,130.78,130.69,130.72,6419.0,110.9641,110.998,110.9216,110.9471,6419.0
2018-01-26 10:05:00,130.7,130.78,130.69,130.78,9051.0,110.9301,110.998,110.9216,110.998,9051.0
2018-01-26 10:10:00,130.77,130.77,130.72,130.75,13312.0,110.9895,110.9895,110.9471,110.9725,13312.0
2018-01-26 10:15:00,130.72,130.72,130.62,130.66,19655.0,110.9471,110.9471,110.8622,110.8962,19655.0
2018-01-26 10:20:00,130.7,130.71,130.58,130.58,24535.0,110.9301,110.9386,110.8283,110.8283,24535.0
2018-01-26 10:25:00,130.57,130.62,130.57,130.57,10025.0,110.8198,110.8622,110.8198,110.8198,10025.0
2018-01-26 10:30:00,130.59,130.67,130.59,130.66,14900.0,110.8368,110.9046,110.8368,110.8962,14900.0
2018-01-26 10:35:00,130.66,130.78,130.65,130.76,17037.0,110.8962,110.998,110.8877,110.981,17037.0
2018-01-26 10:40:00,130.76,130.85,130.76,130.84,3508.0,110.981,111.0574,110.981,111.0489,3508.0
2018-01-26 10:45:00,130.82,130.83,130.76,130.76,7533.0,111.032,111.0404,110.981,110.981,7533.0
2018-01-26 10:50:00,130.81,130.87,130.81,130.82,6293.0,111.0235,111.0744,111.0235,111.032,6293.0
2018-01-26 10:55:00,130.8,130.8,130.76,130.76,14784.0,111.015,111.015,110.981,110.981,14784.0
2018-01-26 11:00:00,130.75,130.77,130.72,130.74,4838.0,110.9725,110.9895,110.9471,110.9641,4838.0
2018-01-26 11:05:00,130.69,130.79,130.68,130.79,2872.0,110.9216,111.0065,110.9131,111.0065,2872.0
2018-01-26 11:10:00,130.79,130.8,130.73,130.75,18497.0,111.0065,111.015,110.9556,110.9725,18497.0
2018-01-26 11:15:00,130.75,130.76,130.7,130.75,24392.0,110.9725,110.981,110.9301,110.9725,24392.0
2018-01-26 11:20:00,130.75,130.79,130.73,130.78,9464.0,110.9725,111.0065,110.9556,110.998,9464.0
2018-01-26 11:25:00,130.79,130.79,130.72,130.74,5069.0,111.0065,111.0065,110.9471,110.9641,5069.0
2018-01-26 11:30:00,130.77,130.83,130.77,130.83,3571.0,110.9895,111.0404,110.9895,111.0404,3571.0
2018-01-26 11:35:00,130.81,130.81,130.78,130.8,2373.0,111.0235,111.0235,110.998,111.015,2373.0
2018-01-26 11:40:00,130.8,130.82,130.78,130.79,819.0,111.015,111.032,110.998,111.0065,819.0
2018-01-26 11:45:00,130.82,130.82,130.78,130.78,3105.0,111.032,111.032,110.998,110.998,3105.0
2018-01-26 11:50:00,130.78,130.78,130.71,130.71,16427.0,110.998,110.998,110.9386,110.9386,16427.0
2018-01-26 11:55:00,130.72,130.76,130.71,130.74,3171.0,110.9471,110.981,110.9386,110.9641,3171.0
2018-01-26 12:00:00,130.77,130.81,130.75,130.81,3323.0,110.9895,111.0235,110.9725,111.0235,3323.0
2018-01-26 12:05:00,130.81,130.84,130.79,130.84,450.0,111.0235,111.0489,111.0065,111.0489,450.0
2018-01-26 12:10:00,130.82,130.84,130.81,130.82,2458.0,111.032,111.0489,111.0235,111.032,2458.0
2018-01-26 12:15:00,130.81,130.85,130.81,130.85,12960.0,111.0235,111.0574,111.0235,111.0574,12960.0
2018-01-26 12:20:00,130.84,130.92,130.84,130.91,2193.0,111.0489,111.1168,111.0489,111.1083,2193.0
2018-01-26 12:25:00,130.9,130.92,130.87,130.9,8026.0,111.0999,111.1168,111.0744,111.0999,8026.0
2018-01-26 12:30:00,130.87,130.92,130.87,130.92,12749.0,111.0744,111.1168,111.0744,111.1168,12749.0
2018-01-26 12:35:00,130.91,130.93,130.89,130.92,3817.0,111.1083,111.1253,111.0914,111.1168,3817.0
2018-01-26 12:40:00,130.91,130.91,130.88,130.9,1773.0,111.1083,111.1083,111.0829,111.0999,1773.0
2018-01-26 12:45:00,130.91,131.01,130.91,131.01,3931.0,111.1083,111.1932,111.1083,111.1932,3931.0
2018-01-26 12:50:00,131.03,131.06,131.02,131.05,6259.0,111.2102,111.2357,111.2017,111.2272,6259.0
2018-01-26 12:55:00,131.06,131.07,131.02,131.03,4741.0,111.2357,111.2441,111.2017,111.2102,4741.0
2018-01-26 13:00:00,131.03,131.06,131.03,131.03,5652.0,111.2102,111.2357,111.2102,111.2102,5652.0
2018-01-26 13:05:00,131.03,131.05,131.03,131.03,2223.0,111.2102,111.2272,111.2102,111.2102,2223.0
2018-01-26 13:10:00,131.02,131.03,131.0,131.0,2569.0,111.2017,111.2102,111.1847,111.1847,2569.0
2018-01-26 13:15:00,131.03,131.05,131.03,131.03,7524.0,111.2102,111.2272,111.2102,111.2102,7524.0
2018-01-26 13:20:00,131.05,131.11,131.04,131.07,17071.0,111.2272,111.2781,111.2187,111.2441,17071.0
2018-01-26 13:25:00,131.05,131.07,131.04,131.06,21470.0,111.2272,111.2441,111.2187,111.2357,21470.0
2018-01-26 13:30:00,131.06,131.08,131.04,131.08,4524.0,111.2357,111.2526,111.2187,111.2526,4524.0
2018-01-26 13:35:00,131.08,131.08,131.03,131.06,15241.0,111.2526,111.2526,111.2102,111.2357,15241.0
2018-01-26 13:40:00,131.06,131.07,131.05,131.06,2097.0,111.2357,111.2441,111.2272,111.2357,2097.0
2018-01-26 13:45:00,131.05,131.1,131.04,131.09,15684.0,111.2272,111.2696,111.2187,111.2611,15684.0
2018-01-26 13:50:00,131.11,131.13,131.09,131.1,6728.0,111.2781,111.2951,111.2611,111.2696,6728.0
2018-01-26 13:55:00,131.09,131.13,131.08,131.08,28521.0,111.2611,111.2951,111.2526,111.2526,28521.0
2018-01-26 14:00:00,131.09,131.09,131.06,131.07,8200.0,111.2611,111.2611,111.2357,111.2441,8200.0
2018-01-26 14:05:00,131.06,131.08,131.0,131.07,24263.0,111.2357,111.2526,111.1847,111.2441,24263.0
2018-01-26 14:10:00,131.07,131.08,131.05,131.06,6899.0,111.2441,111.2526,111.2272,111.2357,6899.0
2018-01-26 14:15:00,131.1,131.11,131.06,131.08,3160.0,111.2696,111.2781,111.2357,111.2526,3160.0
2018-01-26 14:20:00,131.08,131.11,131.05,131.07,2909.0,111.2526,111.2781,111.2272,111.2441,2909.0
2018-01-26 14:25:00,131.05,131.06,130.98,131.02,12755.0,111.2272,111.2357,111.1678,111.2017,12755.0
2018-01-26 14:30:00,131.01,131.02,130.98,131.01,16227.0,111.1932,111.2017,111.1678,111.1932,16227.0
2018-01-26 14:35:00,131.02,131.07,131.02,131.06,26771.0,111.2017,111.2441,111.2017,111.2357,26771.0
2018-01-26 14:40:00,131.08,131.11,131.05,131.05,21140.0,111.2526,111.2781,111.2272,111.2272,21140.0
2018-01-26 14:45:00,131.06,131.11,131.05,131.11,6636.0,111.2357,111.2781,111.2272,111.2781,6636.0
2018-01-26 14:50:00,131.09,131.09,131.04,131.06,7284.0,111.2611,111.2611,111.2187,111.2357,7284.0
2018-01-26 14:55:00,131.08,131.1,131.07,131.1,23199.0,111.2526,111.2696,111.2441,111.2696,23199.0
2018-01-26 15:00:00,131.1,131.16,131.08,131.13,106893.0,111.2696,111.3205,111.2526,111.2951,106893.0
2018-01-26 15:05:00,131.15,131.22,131.14,131.21,14178.0,111.312,111.3715,111.3036,111.363,14178.0
2018-01-26 15:10:00,131.22,131.27,131.21,131.27,23538.0,111.3715,111.4139,111.363,111.4139,23538.0
2018-01-26 15:15:00,131.28,131.31,131.26,131.3,57786.0,111.4224,111.4478,111.4054,111.4394,57786.0
2018-01-26 15:20:00,131.29,131.33,131.27,131.32,24593.0,111.4309,111.4648,111.4139,111.4563,24593.0
2018-01-26 15:25:00,131.33,131.33,131.27,131.29,43883.0,111.4648,111.4648,111.4139,111.4309,43883.0
2018-01-26 15:30:00,131.3,131.34,131.26,131.34,17926.0,111.4394,111.4733,111.4054,111.4733,17926.0
2018-01-26 15:35:00,131.35,131.43,131.34,131.43,26203.0,111.4818,111.5497,111.4733,111.5497,26203.0
2018-01-26 15:40:00,131.42,131.46,131.41,131.44,22300.0,111.5412,111.5752,111.5327,111.5582,22300.0
2018-01-26 15:45:00,131.45,131.46,131.39,131.43,36990.0,111.5667,111.5752,111.5157,111.5497,36990.0
2018-01-26 15:50:00,131.44,131.47,131.41,131.45,40430.0,111.5582,111.5836,111.5327,111.5667,40430.0
2018-01-26 15:55:00,131.46,131.56,131.41,131.53,90036.0,111.5752,111.66,111.5327,111.6346,90036.0
2018-01-29 09:30:00,131.32,131.32,131.12,131.26,36171.0,111.4563,111.4563,111.2866,111.4054,36171.0
2018-01-29 09:35:00,131.31,131.43,131.27,131.39,30083.0,111.4478,111.5497,111.4139,111.5157,30083.0
2018-01-29 09:40:00,131.4,131.44,131.35,131.42,39362.0,111.5242,111.5582,111.4818,111.5412,39362.0
2018-01-29 09:45:00,131.44,131.49,131.42,131.45,32216.0,111.5582,111.6006,111.5412,111.5667,32216.0
2018-01-29 09:50:00,131.45,131.47,131.33,131.41,29525.0,111.5667,111.5836,111.4648,111.5327,29525.0
2018-01-29 09:55:00,131.41,131.44,131.38,131.42,29297.0,111.5327,111.5582,111.5073,111.5412,29297.0
2018-01-29 10:00:00,131.42,131.42,131.23,131.26,60586.0,111.5412,111.5412,111.3799,111.4054,60586.0
2018-01-29 10:05:00,131.25,131.31,131.23,131.31,25355.0,111.3969,111.4478,111.3799,111.4478,25355.0
2018-01-29 10:10:00,131.31,131.37,131.27,131.29,32659.0,111.4478,111.4988,111.4139,111.4309,32659.0
2018-01-29 10:15:00,131.28,131.28,131.16,131.21,36365.0,111.4224,111.4224,111.3205,111.363,36365.0
2018-01-29 10:20:00,131.18,131.31,131.17,131.3,15333.0,111.3375,111.4478,111.329,111.4394,15333.0
2018-01-29 10:25:00,131.31,131.38,131.29,131.36,20206.0,111.4478,111.5073,111.4309,111.4903,20206.0
2018-01-29 10:30:00,131.35,131.35,131.24,131.25,22845.0,111.4818,111.4818,111.3884,111.3969,22845.0
2018-01-29 10:35:00,131.24,131.24,131.06,131.11,39233.0,111.3884,111.3884,111.2357,111.2781,39233.0
2018-01-29 10:40:00,131.11,131.12,130.94,131.0,32542.0,111.2781,111.2866,111.1338,111.1847,32542.0
2018-01-29 10:45:00,131.03,131.08,131.0,131.08,20317.0,111.2102,111.2526,111.1847,111.2526,20317.0
2018-01-29 10:50:00,131.1,131.12,131.07,131.08,8949.0,111.2696,111.2866,111.2441,111.2526,8949.0
2018-01-29 10:55:00,131.1,131.18,131.07,131.08,76027.0,111.2696,111.3375,111.2441,111.2526,76027.0
2018-01-29 11:00:00,131.08,131.09,130.96,130.98,45891.0,111.2526,111.2611,111.1508,111.1678,45891.0
2018-01-29 11:05:00,130.97,131.01,130.94,130.99,33626.0,111.1593,111.1932,111.1338,111.1762,33626.0
2018-01-29 11:10:00,130.99,131.02,130.92,131.02,29822.0,111.1762,111.2017,111.1168,111.2017,29822.0
2018-01-29 11:15:00,131.03,131.05,131.0,131.01,41307.0,111.2102,111.2272,111.1847,111.1932,41307.0
2018-01-29 11:20:00,131.0,131.16,131.0,131.12,52745.0,111.1847,111.3205,111.1847,111.2866,52745.0
2018-01-29 11:25:00,131.09,131.11,131.02,131.09,22657.0,111.2611,111.2781,111.2017,111.2611,22657.0
2018-01-29 11:30:00,131.08,131.16,131.08,131.16,27052.0,111.2526,111.3205,111.2526,111.3205,27052.0
2018-01-29 11:35:00,131.15,131.17,131.11,131.11,20629.0,111.312,111.329,111.2781,111.2781,20629.0
2018-01-29 11:40:00,131.11,131.24,131.04,131.24,48906.0,111.2781,111.3884,111.2187,111.3884,48906.0
2018-01-29 11:45:00,131.25,131.29,131.17,131.18,41328.0,111.3969,111.4309,111.329,111.3375,41328.0
2018-01-29 11:50:00,131.2,131.25,131.19,131.22,31198.0,111.3545,111.3969,111.346,111.3715,31198.0
2018-01-29 11:55:00,131.22,131.23,131.13,131.13,23635.0,111.3715,111.3799,111.2951,111.2951,23635.0
2018-01-29 12:00:00,131.13,131.14,131.04,131.09,17952.0,111.2951,111.3036,111.2187,111.2611,17952.0
2018-01-29 12:05:00,131.1,131.17,131.09,131.13,6700.0,111.2696,111.329,111.2611,111.2951,6700.0
2018-01-29 12:10:00,131.13,131.17,131.09,131.15,22191.0,111.2951,111.329,111.2611,111.312,22191.0
2018-01-29 12:15:00,131.18,131.24,131.16,131.24,12540.0,111.3375,111.3884,111.3205,111.3884,12540.0
2018-01-29 12:20:00,131.24,131.24,131.18,131.19,8894.0,111.3884,111.3884,111.3375,111.346,8894.0
2018-01-29 12:25:00,131.2,131.24,131.12,131.22,14645.0,111.3545,111.3884,111.2866,111.3715,14645.0
2018-01-29 12:30:00,131.22,131.22,131.13,131.13,55480.0,111.3715,111.3715,111.2951,111.2951,55480.0
2018-01-29 12:35:00,131.15,131.2,131.15,131.17,3983.0,111.312,111.3545,111.312,111.329,3983.0
2018-01-29 12:40:00,131.17,131.19,131.1,131.12,14274.0,111.329,111.346,111.2696,111.2866,14274.0
2018-01-29 12:45:00,131.13,131.16,131.11,131.13,7011.0,111.2951,111.3205,111.2781,111.2951,7011.0
2018-01-29 12:50:00,131.12,131.24,131.12,131.22,6984.0,111.2866,111.3884,111.2866,111.3715,6984.0
2018-01-29 12:55:00,131.23,131.33,131.22,131.32,12671.0,111.3799,111.4648,111.3715,111.4563,12671.0
2018-01-29 13:00:00,131.3,131.31,131.27,131.28,3442.0,111.4394,111.4478,111.4139,111.4224,3442.0
2018-01-29 13:05:00,131.29,131.34,131.28,131.29,4464.0,111.4309,111.4733,111.4224,111.4309,4464.0
2018-01-29 13:10:00,131.3,131.31,131.28,131.29,4948.0,111.4394,111.4478,111.4224,111.4309,4948.0
2018-01-29 13:15:00,131.32,131.39,131.31,131.34,28778.0,111.4563,111.5157,111.4478,111.4733,28778.0
2018-01-29 13:20:00,131.34,131.34,131.3,131.32,27349.0,111.4733,111.4733,111.4394,111.4563,27349.0
2018-01-29 13:25:00,131.32,131.32,131.29,131.29,17561.0,111.4563,111.4563,111.4309,111.4309,17561.0
2018-01-29 13:30:00,131.3,131.3,131.23,131.24,5692.0,111.4394,111.4394,111.3799,111.3884,5692.0
2018-01-29 13:35:00,131.24,131.25,131.21,131.23,10793.0,111.3884,111.3969,111.363,111.3799,10793.0
2018-01-29 13:40:00,131.23,131.25,131.2,131.2,8205.0,111.3799,111.3969,111.3545,111.3545,8205.0
2018-01-29 13:45:00,131.21,131.25,131.2,131.21,28964.0,111.363,111.3969,111.3545,111.363,28964.0
2018-01-29 13:50:00,131.21,131.28,131.21,131.24,8887.0,111.363,111.4224,111.363,111.3884,8887.0
2018-01-29 13:55:00,131.28,131.28,131.24,131.26,17128.0,111.4224,111.4224,111.3884,111.4054,17128.0
2018-01-29 14:00:00,131.27,131.33,131.25,131.25,6885.0,111.4139,111.4648,111.3969,111.3969,6885.0
2018-01-29 14:05:00,131.26,131.31,131.26,131.28,6494.0,111.4054,111.4478,111.4054,111.4224,6494.0
2018-01-29 14:10:00,131.25,131.33,131.19,131.32,29449.0,111.3969,111.4648,111.346,111.4563,29449.0
2018-01-29 14:15:00,131.32,131.34,131.28,131.3,13870.0,111.4563,111.4733,111.4224,111.4394,13870.0
2018-01-29 14:20:00,131.3,131.31,131.27,131.27,9716.0,111.4394,111.4478,111.4139,111.4139,9716.0
2018-01-29 14:25:00,131.28,131.29,131.2,131.23,88362.0,111.4224,111.4309,111.3545,111.3799,88362.0
2018-01-29 14:30:00,131.24,131.26,131.17,131.17,97487.0,111.3884,111.4054,111.329,111.329,97487.0
2018-01-29 14:35:00,131.18,131.22,131.14,131.14,36802.0,111.3375,111.3715,111.3036,111.3036,36802.0
2018-01-29 14:40:00,131.14,131.16,131.08,131.15,36518.0,111.3036,111.3205,111.2526,111.312,36518.0
2018-01-29 14:45:00,131.16,131.22,131.15,131.18,35734.0,111.3205,111.3715,111.312,111.3375,35734.0
2018-01-29 14:50:00,131.18,131.2,131.15,131.16,16370.0,111.3375,111.3545,111.312,111.3205,16370.0
2018-01-29 14:55:00,131.15,131.22,131.15,131.21,23706.0,111.312,111.3715,111.312,111.363,23706.0
2018-01-29 15:00:00,131.22,131.24,131.19,131.22,18491.0,111.3715,111.3884,111.346,111.3715,18491.0
2018-01-29 15:05:00,131.22,131.22,131.17,131.2,7723.0,111.3715,111.3715,111.329,111.3545,7723.0
2018-01-29 15:10:00,131.21,131.23,131.17,131.18,26592.0,111.363,111.3799,111.329,111.3375,26592.0
2018-01-29 15:15:00,131.16,131.23,131.16,131.19,14054.0,111.3205,111.3799,111.3205,111.346,14054.0
2018-01-29 15:20:00,131.17,131.18,131.06,131.11,28319.0,111.329,111.3375,111.2357,111.2781,28319.0
2018-01-29 15:25:00,131.11,131.11,131.0,131.0,23258.0,111.2781,111.2781,111.1847,111.1847,23258.0
2018-01-29 15:30:00,131.0,131.05,130.98,131.03,55201.0,111.1847,111.2272,111.1678,111.2102,55201.0
2018-01-29 15:35:00,131.04,131.05,130.87,130.88,35825.0,111.2187,111.2272,111.0744,111.0829,35825.0
2018-01-29 15:40:00,130.86,130.9,130.74,130.82,69614.0,111.0659,111.0999,110.9641,111.032,69614.0
2018-01-29 15:45:00,130.83,130.83,130.67,130.68,42153.0,111.0404,111.0404,110.9046,110.9131,42153.0
2018-01-29 15:50:00,130.68,130.88,130.68,130.85,85683.0,110.9131,111.0829,110.9131,111.0574,85683.0
2018-01-29 15:55:00,130.86,130.93,130.71,130.71,245051.0,111.0659,111.1253,110.9386,110.9386,245051.0
2018-01-30 09:30:00,129.8,130.13,129.73,130.12,64214.0,110.1662,110.4463,110.1068,110.4378,64214.0
2018-01-30 09:35:00,130.11,130.27,130.11,130.13,33146.0,110.4294,110.5652,110.4294,110.4463,33146.0
2018-01-30 09:40:00,130.11,130.11,129.77,129.8,26363.0,110.4294,110.4294,110.1408,110.1662,26363.0
2018-01-30 09:45:00,129.79,129.8,129.68,129.7,18403.0,110.1578,110.1662,110.0644,110.0814,18403.0
2018-01-30 09:50:00,129.64,129.7,129.58,129.7,25438.0,110.0304,110.0814,109.9795,110.0814,25438.0
2018-01-30 09:55:00,129.69,129.8,129.61,129.67,71252.0,110.0729,110.1662,110.005,110.0559,71252.0
2018-01-30 10:00:00,129.68,129.72,129.5,129.51,92928.0,110.0644,110.0983,109.9116,109.9201,92928.0
2018-01-30 10:05:00,129.51,129.51,129.27,129.37,63933.0,109.9201,109.9201,109.7164,109.8013,63933.0
2018-01-30 10:10:00,129.39,129.48,129.37,129.48,35196.0,109.8183,109.8947,109.8013,109.8947,35196.0
2018-01-30 10:15:00,129.47,129.48,129.33,129.33,37525.0,109.8862,109.8947,109.7673,109.7673,37525.0
2018-01-30 10:20:00,129.33,129.53,129.27,129.46,23727.0,109.7673,109.9371,109.7164,109.8777,23727.0
2018-01-30 10:25:00,129.45,129.57,129.45,129.57,39938.0,109.8692,109.971,109.8692,109.971,39938.0
2018-01-30 10:30:00,129.61,129.85,129.61,129.83,82853.0,110.005,110.2087,110.005,110.1917,82853.0
2018-01-30 10:35:00,129.83,129.86,129.77,129.83,15778.0,110.1917,110.2172,110.1408,110.1917,15778.0
2018-01-30 10:40:00,129.77,129.77,129.67,129.69,15169.0,110.1408,110.1408,110.0559,110.0729,15169.0
2018-01-30 10:45:00,129.68,129.7,129.6,129.62,4421.0,110.0644,110.0814,109.9965,110.0135,4421.0
2018-01-30 10:50:00,129.6,129.64,129.53,129.64,5155.0,109.9965,110.0304,109.9371,110.0304,5155.0
2018-01-30 10:55:00,129.63,129.76,129.59,129.72,28081.0,110.022,110.1323,109.988,110.0983,28081.0
2018-01-30 11:00:00,129.71,129.81,129.57,129.59,37035.0,110.0899,110.1747,109.971,109.988,37035.0
2018-01-30 11:05:00,129.6,129.62,129.5,129.6,18350.0,109.9965,110.0135,109.9116,109.9965,18350.0
2018-01-30 11:10:00,129.61,129.66,129.51,129.62,33359.0,110.005,110.0474,109.9201,110.0135,33359.0
2018-01-30 11:15:00,129.63,129.65,129.52,129.58,24745.0,110.022,110.0389,109.9286,109.9795,24745.0
2018-01-30 11:20:00,129.58,129.61,129.51,129.53,6885.0,109.9795,110.005,109.9201,109.9371,6885.0
2018-01-30 11:25:00,129.51,129.54,129.4,129.43,9181.0,109.9201,109.9456,109.8268,109.8522,9181.0
2018-01-30 11:30:00,129.43,129.48,129.35,129.42,16003.0,109.8522,109.8947,109.7843,109.8437,16003.0
2018-01-30 11:35:00,129.42,129.54,129.42,129.46,12350.0,109.8437,109.9456,109.8437,109.8777,12350.0
2018-01-30 11:40:00,129.43,129.67,129.42,129.64,15781.0,109.8522,110.0559,109.8437,110.0304,15781.0
2018-01-30 11:45:00,129.67,129.69,129.47,129.48,7973.0,110.0559,110.0729,109.8862,109.8947,7973.0
2018-01-30 11:50:00,129.46,129.51,129.42,129.45,11504.0,109.8777,109.9201,109.8437,109.8692,11504.0
2018-01-30 11:55:00,129.43,129.46,129.33,129.33,5584.0,109.8522,109.8777,109.7673,109.7673,5584.0
2018-01-30 12:00:00,129.34,129.41,129.32,129.32,6767.0,109.7758,109.8352,109.7589,109.7589,6767.0
2018-01-30 12:05:00,129.29,129.38,129.27,129.36,14846.0,109.7334,109.8098,109.7164,109.7928,14846.0
2018-01-30 12:10:00,129.35,129.4,129.3,129.36,5714.0,109.7843,109.8268,109.7419,109.7928,5714.0
2018-01-30 12:15:00,129.35,129.39,129.3,129.38,14582.0,109.7843,109.8183,109.7419,109.8098,14582.0
2018-01-30 12:20:00,129.36,129.41,129.35,129.36,2268.0,109.7928,109.8352,109.7843,109.7928,2268.0
2018-01-30 12:25:00,129.37,129.37,129.27,129.27,6117.0,109.8013,109.8013,109.7164,109.7164,6117.0
2018-01-30 12:30:00,129.25,129.36,129.25,129.36,4004.0,109.6994,109.7928,109.6994,109.7928,4004.0
2018-01-30 12:35:00,129.34,129.36,129.29,129.32,3974.0,109.7758,109.7928,109.7334,109.7589,3974.0
2018-01-30 12:40:00,129.3,129.38,129.27,129.28,6949.0,109.7419,109.8098,109.7164,109.7249,6949.0
2018-01-30 12:45:00,129.28,129.31,129.19,129.19,6947.0,109.7249,109.7504,109.6485,109.6485,6947.0
2018-01-30 12:50:00,129.2,129.3,129.2,129.27,17663.0,109.657,109.7419,109.657,109.7164,17663.0
2018-01-30 12:55:00,129.28,129.33,129.25,129.3,13853.0,109.7249,109.7673,109.6994,109.7419,13853.0
2018-01-30 13:00:00,129.3,129.3,129.22,129.22,12822.0,109.7419,109.7419,109.674,109.674,12822.0
2018-01-30 13:05:00,129.2,129.24,129.14,129.24,13580.0,109.657,109.691,109.6061,109.691,13580.0
2018-01-30 13:10:00,129.21,129.28,129.21,129.23,17468.0,109.6655,109.7249,109.6655,109.6825,17468.0
2018-01-30 13:15:00,129.23,129.34,129.21,129.27,12726.0,109.6825,109.7758,109.6655,109.7164,12726.0
2018-01-30 13:20:00,129.27,129.3,129.15,129.18,14638.0,109.7164,109.7419,109.6146,109.64,14638.0
2018-01-30 13:25:00,129.17,129.25,129.17,129.18,27332.0,109.6315,109.6994,109.6315,109.64,27332.0
2018-01-30 13:30:00,129.16,129.25,129.16,129.24,37603.0,109.6231,109.6994,109.6231,109.691,37603.0
2018-01-30 13:35:00,129.23,129.35,129.2,129.34,18352.0,109.6825,109.7843,109.657,109.7758,18352.0
2018-01-30 13:40:00,129.33,129.39,129.33,129.36,29824.0,109.7673,109.8183,109.7673,109.7928,29824.0
2018-01-30 13:45:00,129.37,129.45,129.36,129.45,11175.0,109.8013,109.8692,109.7928,109.8692,11175.0
2018-01-30 13:50:00,129.44,129.5,129.42,129.47,71889.0,109.8607,109.9116,109.8437,109.8862,71889.0
2018-01-30 13:55:00,129.48,129.52,129.46,129.47,19707.0,109.8947,109.9286,109.8777,109.8862,19707.0
2018-01-30 14:00:00,129.48,129.52,129.46,129.5,52897.0,109.8947,109.9286,109.8777,109.9116,52897.0
2018-01-30 14:05:00,129.52,129.58,129.47,129.5,34692.0,109.9286,109.9795,109.8862,109.9116,34692.0
2018-01-30 14:10:00,129.5,129.63,129.45,129.59,56544.0,109.9116,110.022,109.8692,109.988,56544.0
2018-01-30 14:15:00,129.59,129.6,129.49,129.52,44490.0,109.988,109.9965,109.9031,109.9286,44490.0
2018-01-30 14:20:00,129.51,129.52,129.43,129.44,67091.0,109.9201,109.9286,109.8522,109.8607,67091.0
2018-01-30 14:25:00,129.47,129.49,129.41,129.45,43160.0,109.8862,109.9031,109.8352,109.8692,43160.0
2018-01-30 14:30:00,129.46,129.46,129.34,129.35,102419.0,109.8777,109.8777,109.7758,109.7843,102419.0
2018-01-30 14:35:00,129.36,129.38,129.29,129.33,69288.0,109.7928,109.8098,109.7334,109.7673,69288.0
2018-01-30 14:40:00,129.34,129.34,129.24,129.32,10597.0,109.7758,109.7758,109.691,109.7589,10597.0
2018-01-30 14:45:00,129.31,129.32,129.25,129.32,12656.0,109.7504,109.7589,109.6994,109.7589,12656.0
2018-01-30 14:50:00,129.33,129.33,129.23,129.32,14095.0,109.7673,109.7673,109.6825,109.7589,14095.0
2018-01-30 14:55:00,129.35,129.36,129.28,129.28,32207.0,109.7843,109.7928,109.7249,109.7249,32207.0
2018-01-30 15:00:00,129.27,129.32,129.23,129.3,19065.0,109.7164,109.7589,109.6825,109.7419,19065.0
2018-01-30 15:05:00,129.31,129.32,129.23,129.29,13265.0,109.7504,109.7589,109.6825,109.7334,13265.0
2018-01-30 15:10:00,129.29,129.39,129.29,129.37,21372.0,109.7334,109.8183,109.7334,109.8013,21372.0
2018-01-30 15:15:00,129.37,129.42,129.35,129.4,20469.0,109.8013,109.8437,109.7843,109.8268,20469.0
2018-01-30 15:20:00,129.4,129.44,129.3,129.34,38459.0,109.8268,109.8607,109.7419,109.7758,38459.0
2018-01-30 15:25:00,129.32,129.41,129.32,129.39,26328.0,109.7589,109.8352,109.7589,109.8183,26328.0
2018-01-30 15:30:00,129.4,129.44,129.37,129.42,25253.0,109.8268,109.8607,109.8013,109.8437,25253.0
2018-01-30 15:35:00,129.42,129.56,129.42,129.5,43345.0,109.8437,109.9626,109.8437,109.9116,43345.0
2018-01-30 15:40:00,129.49,129.51,129.4,129.4,55913.0,109.9031,109.9201,109.8268,109.8268,55913.0
2018-01-30 15:45:00,129.4,129.51,129.4,129.44,49774.0,109.8268,109.9201,109.8268,109.8607,49774.0
2018-01-30 15:50:00,129.44,129.45,129.39,129.4,37237.0,109.8607,109.8692,109.8183,109.8268,37237.0
2018-01-30 15:55:00,129.41,129.43,129.17,129.18,169708.0,109.8352,109.8522,109.6315,109.64,169708.0
2018-01-31 09:30:00,129.48,129.62,129.24,129.61,33176.0,109.8947,110.0135,109.691,110.005,33176.0
2018-01-31 09:35:00,129.64,129.67,129.57,129.58,12440.0,110.0304,110.0559,109.971,109.9795,12440.0
2018-01-31 09:40:00,129.6,129.62,129.5,129.54,9017.0,109.9965,110.0135,109.9116,109.9456,9017.0
2018-01-31 09:45:00,129.5,129.54,129.4,129.42,50546.0,109.9116,109.9456,109.8268,109.8437,50546.0
2018-01-31 09:50:00,129.42,129.43,129.36,129.4,19991.0,109.8437,109.8522,109.7928,109.8268,19991.0
2018-01-31 09:55:00,129.42,129.5,129.36,129.38,9835.0,109.8437,109.9116,109.7928,109.8098,9835.0
2018-01-31 10:00:00,129.36,129.38,129.26,129.31,18475.0,109.7928,109.8098,109.7079,109.7504,18475.0
2018-01-31 10:05:00,129.29,129.35,129.24,129.31,22488.0,109.7334,109.7843,109.691,109.7504,22488.0
2018-01-31 10:10:00,129.3,129.45,129.28,129.45,17396.0,109.7419,109.8692,109.7249,109.8692,17396.0
2018-01-31 10:15:00,129.45,129.51,129.43,129.51,8011.0,109.8692,109.9201,109.8522,109.9201,8011.0
2018-01-31 10:20:00,129.52,129.56,129.49,129.53,34248.0,109.9286,109.9626,109.9031,109.9371,34248.0
2018-01-31 10:25:00,129.52,129.52,129.37,129.37,27821.0,109.9286,109.9286,109.8013,109.8013,27821.0
2018-01-31 10:30:00,129.35,129.4,129.32,129.38,11306.0,109.7843,109.8268,109.7589,109.8098,11306.0
2018-01-31 10:35:00,129.37,129.37,129.3,129.3,3785.0,109.8013,109.8013,109.7419,109.7419,3785.0
2018-01-31 10:40:00,129.29,129.29,129.12,129.12,9735.0,109.7334,109.7334,109.5891,109.5891,9735.0
2018-01-31 10:45:00,129.09,129.18,129.08,129.16,56915.0,109.5636,109.64,109.5552,109.6231,56915.0
2018-01-31 10:50:00,129.16,129.18,129.07,129.1,17316.0,109.6231,109.64,109.5467,109.5721,17316.0
2018-01-31 10:55:00,129.11,129.14,129.03,129.14,24402.0,109.5806,109.6061,109.5127,109.6061,24402.0
2018-01-31 11:00:00,129.15,129.15,129.07,129.09,6101.0,109.6146,109.6146,109.5467,109.5636,6101.0
2018-01-31 11:05:00,129.1,129.11,129.05,129.07,6893.0,109.5721,109.5806,109.5297,109.5467,6893.0
2018-01-31 11:10:00,129.05,129.07,128.98,129.05,31862.0,109.5297,109.5467,109.4703,109.5297,31862.0
2018-01-31 11:15:00,129.05,129.06,129.01,129.03,18995.0,109.5297,109.5382,109.4957,109.5127,18995.0
2018-01-31 11:20:00,129.03,129.06,129.0,129.04,12349.0,109.5127,109.5382,109.4873,109.5212,12349.0
2018-01-31 11:25:00,129.04,129.12,128.97,128.98,13360.0,109.5212,109.5891,109.4618,109.4703,13360.0
2018-01-31 11:30:00,128.98,129.11,128.97,129.11,4827.0,109.4703,109.5806,109.4618,109.5806,4827.0
2018-01-31 11:35:00,129.13,129.13,129.09,129.1,9119.0,109.5976,109.5976,109.5636,109.5721,9119.0
2018-01-31 11:40:00,129.12,129.15,129.03,129.05,13717.0,109.5891,109.6146,109.5127,109.5297,13717.0
2018-01-31 11:45:00,129.04,129.07,129.03,129.05,10320.0,109.5212,109.5467,109.5127,109.5297,10320.0
2018-01-31 11:50:00,129.05,129.05,129.01,129.03,14528.0,109.5297,109.5297,109.4957,109.5127,14528.0
2018-01-31 11:55:00,129.02,129.05,129.01,129.03,6781.0,109.5042,109.5297,109.4957,109.5127,6781.0
2018-01-31 12:00:00,129.02,129.12,129.01,129.11,7227.0,109.5042,109.5891,109.4957,109.5806,7227.0
2018-01-31 12:05:00,129.11,129.11,129.06,129.07,2516.0,109.5806,109.5806,109.5382,109.5467,2516.0
2018-01-31 12:10:00,129.07,129.07,129.01,129.03,5301.0,109.5467,109.5467,109.4957,109.5127,5301.0
2018-01-31 12:15:00,129.02,129.06,128.98,129.06,5325.0,109.5042,109.5382,109.4703,109.5382,5325.0
2018-01-31 12:20:00,129.06,129.14,129.05,129.14,4526.0,109.5382,109.6061,109.5297,109.6061,4526.0
2018-01-31 12:25:00,129.13,129.13,129.06,129.08,36039.0,109.5976,109.5976,109.5382,109.5552,36039.0
2018-01-31 12:30:00,129.08,129.16,129.07,129.16,10169.0,109.5552,109.6231,109.5467,109.6231,10169.0
2018-01-31 12:35:00,129.17,129.18,129.15,129.16,34655.0,109.6315,109.64,109.6146,109.6231,34655.0
2018-01-31 12:40:00,129.16,129.16,129.08,129.12,7902.0,109.6231,109.6231,109.5552,109.5891,7902.0
2018-01-31 12:45:00,129.15,129.17,129.09,129.1,25443.0,109.6146,109.6315,109.5636,109.5721,25443.0
2018-01-31 12:50:00,129.11,129.12,129.07,129.09,4624.0,109.5806,109.5891,109.5467,109.5636,4624.0
2018-01-31 12:55:00,129.08,129.15,129.07,129.15,5031.0,109.5552,109.6146,109.5467,109.6146,5031.0
2018-01-31 13:00:00,129.14,129.22,129.11,129.13,32101.0,109.6061,109.674,109.5806,109.5976,32101.0
2018-01-31 13:05:00,129.13,129.2,129.13,129.14,4181.0,109.5976,109.657,109.5976,109.6061,4181.0
2018-01-31 13:10:00,129.13,129.17,129.12,129.16,2561.0,109.5976,109.6315,109.5891,109.6231,2561.0
2018-01-31 13:15:00,129.16,129.17,129.12,129.16,6011.0,109.6231,109.6315,109.5891,109.6231,6011.0
2018-01-31 13:20:00,129.16,129.24,129.15,129.24,16299.0,109.6231,109.691,109.6146,109.691,16299.0
2018-01-31 13:25:00,129.25,129.27,129.18,129.22,13127.0,109.6994,109.7164,109.64,109.674,13127.0
2018-01-31 13:30:00,129.21,129.26,129.19,129.25,35946.0,109.6655,109.7079,109.6485,109.6994,35946.0
2018-01-31 13:35:00,129.25,129.28,129.19,129.21,30048.0,109.6994,109.7249,109.6485,109.6655,30048.0
2018-01-31 13:40:00,129.23,129.24,129.21,129.21,5013.0,109.6825,109.691,109.6655,109.6655,5013.0
2018-01-31 13:45:00,129.21,129.22,129.16,129.18,6392.0,109.6655,109.674,109.6231,109.64,6392.0
2018-01-31 13:50:00,129.2,129.2,129.17,129.19,27362.0,109.657,109.657,109.6315,109.6485,27362.0
2018-01-31 13:55:00,129.21,129.27,129.14,129.16,18432.0,109.6655,109.7164,109.6061,109.6231,18432.0
2018-01-31 14:00:00,129.17,129.4,129.09,129.12,29370.0,109.6315,109.8268,109.5636,109.5891,29370.0
2018-01-31 14:05:00,129.08,129.23,129.08,129.22,13314.0,109.5552,109.6825,109.5552,109.674,13314.0
2018-01-31 14:10:00,129.22,129.25,129.09,129.1,23916.0,109.674,109.6994,109.5636,109.5721,23916.0
2018-01-31 14:15:00,129.08,129.15,129.07,129.13,39012.0,109.5552,109.6146,109.5467,109.5976,39012.0
2018-01-31 14:20:00,129.1,129.1,128.83,128.85,64874.0,109.5721,109.5721,109.343,109.3599,64874.0
2018-01-31 14:25:00,128.86,128.94,128.84,128.87,29786.0,109.3684,109.4363,109.3515,109.3769,29786.0
2018-01-31 14:30:00,128.87,128.93,128.84,128.85,10988.0,109.3769,109.4278,109.3515,109.3599,10988.0
2018-01-31 14:35:00,128.84,128.86,128.76,128.8,8943.0,109.3515,109.3684,109.2836,109.3175,8943.0
2018-01-31 14:40:00,128.79,128.87,128.79,128.81,12166.0,109.309,109.3769,109.309,109.326,12166.0
2018-01-31 14:45:00,128.81,128.81,128.57,128.58,95589.0,109.326,109.326,109.1223,109.1308,95589.0
2018-01-31 14:50:00,128.58,128.63,128.48,128.63,48286.0,109.1308,109.1732,109.0459,109.1732,48286.0
2018-01-31 14:55:00,128.63,128.74,128.63,128.74,22446.0,109.1732,109.2666,109.1732,109.2666,22446.0
2018-01-31 15:00:00,128.73,128.77,128.62,128.67,89393.0,109.2581,109.292,109.1647,109.2072,89393.0
2018-01-31 15:05:00,128.67,128.68,128.54,128.65,32404.0,109.2072,109.2157,109.0968,109.1902,32404.0
2018-01-31 15:10:00,128.69,128.7,128.59,128.62,25813.0,109.2241,109.2326,109.1393,109.1647,25813.0
2018-01-31 15:15:00,128.59,128.69,128.56,128.68,40979.0,109.1393,109.2241,109.1138,109.2157,40979.0
2018-01-31 15:20:00,128.68,128.76,128.64,128.75,44999.0,109.2157,109.2836,109.1817,109.2751,44999.0
2018-01-31 15:25:00,128.76,128.86,128.73,128.84,43119.0,109.2836,109.3684,109.2581,109.3515,43119.0
2018-01-31 15:30:00,128.85,128.99,128.84,128.98,33093.0,109.3599,109.4788,109.3515,109.4703,33093.0
2018-01-31 15:35:00,128.98,129.13,128.94,129.09,48563.0,109.4703,109.5976,109.4363,109.5636,48563.0
2018-01-31 15:40:00,129.1,129.29,129.1,129.23,92376.0,109.5721,109.7334,109.5721,109.6825,92376.0
2018-01-31 15:45:00,129.21,129.3,129.12,129.13,75663.0,109.6655,109.7419,109.5891,109.5976,75663.0
2018-01-31 15:50:00,129.12,129.19,129.12,129.16,51282.0,109.5891,109.6485,109.5891,109.6231,51282.0
2018-01-31 15:55:00,129.16,129.17,129.01,129.04,140079.0,109.6231,109.6315,109.4957,109.5212,140079.0
2018-02-01 09:30:00,128.76,129.04,128.76,128.89,141865.0,109.2836,109.5212,109.2836,109.3939,141865.0
2018-02-01 09:35:00,128.91,129.02,128.85,128.95,144971.0,109.4109,109.5042,109.3599,109.4448,144971.0
2018-02-01 09:40:00,128.96,128.97,128.88,128.88,209916.0,109.4533,109.4618,109.3854,109.3854,209916.0
2018-02-01 09:45:00,128.89,128.97,128.86,128.92,78464.0,109.3939,109.4618,109.3684,109.4194,78464.0
2018-02-01 09:50:00,128.91,129.04,128.91,129.03,38326.0,109.4109,109.5212,109.4109,109.5127,38326.0
2018-02-01 09:55:00,129.03,129.19,129.03,129.11,83064.0,109.5127,109.6485,109.5127,109.5806,83064.0
2018-02-01 10:00:00,129.11,129.13,129.06,129.1,138576.0,109.5806,109.5976,109.5382,109.5721,138576.0
2018-02-01 10:05:00,129.12,129.19,129.03,129.06,148641.0,109.5891,109.6485,109.5127,109.5382,148641.0
2018-02-01 10:10:00,129.06,129.07,128.93,128.95,19680.0,109.5382,109.5467,109.4278,109.4448,19680.0
2018-02-01 10:15:00,128.99,129.15,128.98,129.12,24899.0,109.4788,109.6146,109.4703,109.5891,24899.0
2018-02-01 10:20:00,129.11,129.18,129.07,129.15,42323.0,109.5806,109.64,109.5467,109.6146,42323.0
2018-02-01 10:25:00,129.15,129.17,128.93,128.97,28108.0,109.6146,109.6315,109.4278,109.4618,28108.0
2018-02-01 10:30:00,128.97,128.97,128.81,128.85,82336.0,109.4618,109.4618,109.326,109.3599,82336.0
2018-02-01 10:35:00,128.85,128.93,128.83,128.86,98848.0,109.3599,109.4278,109.343,109.3684,98848.0
2018-02-01 10:40:00,128.87,128.87,128.74,128.75,91043.0,109.3769,109.3769,109.2666,109.2751,91043.0
2018-02-01 10:45:00,128.74,128.88,128.72,128.83,92230.0,109.2666,109.3854,109.2496,109.343,92230.0
2018-02-01 10:50:00,128.83,128.83,128.69,128.75,81944.0,109.343,109.343,109.2241,109.2751,81944.0
2018-02-01 10:55:00,128.75,128.79,128.66,128.76,100001.0,109.2751,109.309,109.1987,109.2836,100001.0
2018-02-01 11:00:00,128.76,128.91,128.76,128.88,13532.0,109.2836,109.4109,109.2836,109.3854,13532.0
2018-02-01 11:05:00,128.88,128.94,128.83,128.94,5379.0,109.3854,109.4363,109.343,109.4363,5379.0
2018-02-01 11:10:00,128.9,128.9,128.82,128.88,11787.0,109.4024,109.4024,109.3345,109.3854,11787.0
2018-02-01 11:15:00,128.91,128.99,128.89,128.89,153348.0,109.4109,109.4788,109.3939,109.3939,153348.0
2018-02-01 11:20:00,128.9,128.93,128.84,128.93,31738.0,109.4024,109.4278,109.3515,109.4278,31738.0
2018-02-01 11:25:00,128.94,128.95,128.88,128.9,65463.0,109.4363,109.4448,109.3854,109.4024,65463.0
2018-02-01 11:30:00,128.9,129.14,128.9,129.12,13586.0,109.4024,109.6061,109.4024,109.5891,13586.0
2018-02-01 11:35:00,129.13,129.31,129.07,129.26,202888.0,109.5976,109.7504,109.5467,109.7079,202888.0
2018-02-01 11:40:00,129.24,129.42,129.22,129.41,125420.0,109.691,109.8437,109.674,109.8352,125420.0
2018-02-01 11:45:00,129.41,129.41,129.34,129.39,88610.0,109.8352,109.8352,109.7758,109.8183,88610.0
2018-02-01 11:50:00,129.41,129.5,129.4,129.47,16830.0,109.8352,109.9116,109.8268,109.8862,16830.0
2018-02-01 11:55:00,129.48,129.58,129.48,129.57,18557.0,109.8947,109.9795,109.8947,109.971,18557.0
2018-02-01 12:00:00,129.56,129.58,129.51,129.54,12802.0,109.9626,109.9795,109.9201,109.9456,12802.0
2018-02-01 12:05:00,129.56,129.57,129.53,129.53,39217.0,109.9626,109.971,109.9371,109.9371,39217.0
2018-02-01 12:10:00,129.53,129.56,129.47,129.55,278660.0,109.9371,109.9626,109.8862,109.9541,278660.0
2018-02-01 12:15:00,129.54,129.6,129.52,129.6,24845.0,109.9456,109.9965,109.9286,109.9965,24845.0
2018-02-01 12:20:00,129.59,129.62,129.53,129.53,17012.0,109.988,110.0135,109.9371,109.9371,17012.0
2018-02-01 12:25:00,129.53,129.55,129.44,129.47,76475.0,109.9371,109.9541,109.8607,109.8862,76475.0
2018-02-01 12:30:00,129.46,129.54,129.46,129.49,68234.0,109.8777,109.9456,109.8777,109.9031,68234.0
2018-02-01 12:35:00,129.48,129.51,129.47,129.5,27513.0,109.8947,109.9201,109.8862,109.9116,27513.0
2018-02-01 12:40:00,129.51,129.51,129.45,129.48,111577.0,109.9201,109.9201,109.8692,109.8947,111577.0
2018-02-01 12:45:00,129.48,129.53,129.47,129.51,17208.0,109.8947,109.9371,109.8862,109.9201,17208.0
2018-02-01 12:50:00,129.5,129.52,129.46,129.47,21895.0,109.9116,109.9286,109.8777,109.8862,21895.0
2018-02-01 12:55:00,129.47,129.47,129.43,129.46,39948.0,109.8862,109.8862,109.8522,109.8777,39948.0
2018-02-01 13:00:00,129.45,129.56,129.44,129.56,26386.0,109.8692,109.9626,109.8607,109.9626,26386.0
2018-02-01 13:05:00,129.57,129.63,129.57,129.58,13225.0,109.971,110.022,109.971,109.9795,13225.0
2018-02-01 13:10:00,129.58,129.64,129.58,129.59,6342.0,109.9795,110.0304,109.9795,109.988,6342.0
2018-02-01 13:15:00,129.56,129.61,129.56,129.6,5021.0,109.9626,110.005,109.9626,109.9965,5021.0
2018-02-01 13:20:00,129.58,129.59,129.56,129.57,3688.0,109.9795,109.988,109.9626,109.971,3688.0
2018-02-01 13:25:00,129.57,129.64,129.57,129.61,7653.0,109.971,110.0304,109.971,110.005,7653.0
2018-02-01 13:30:00,129.6,129.61,129.53,129.54,5768.0,109.9965,110.005,109.9371,109.9456,5768.0
2018-02-01 13:35:00,129.52,129.56,129.51,129.55,177328.0,109.9286,109.9626,109.9201,109.9541,177328.0
2018-02-01 13:40:00,129.55,129.55,129.45,129.46,61647.0,109.9541,109.9541,109.8692,109.8777,61647.0
2018-02-01 13:45:00,129.45,129.47,129.39,129.46,29393.0,109.8692,109.8862,109.8183,109.8777,29393.0
2018-02-01 13:50:00,129.45,129.47,129.33,129.33,7504.0,109.8692,109.8862,109.7673,109.7673,7504.0
2018-02-01 13:55:00,129.34,129.36,129.27,129.33,27323.0,109.7758,109.7928,109.7164,109.7673,27323.0
2018-02-01 14:00:00,129.37,129.39,129.3,129.35,13683.0,109.8013,109.8183,109.7419,109.7843,13683.0
2018-02-01 14:05:00,129.34,129.41,129.32,129.32,8688.0,109.7758,109.8352,109.7589,109.7589,8688.0
2018-02-01 14:10:00,129.34,129.34,129.24,129.25,6917.0,109.7758,109.7758,109.691,109.6994,6917.0
2018-02-01 14:15:00,129.28,129.29,129.15,129.15,37450.0,109.7249,109.7334,109.6146,109.6146,37450.0
2018-02-01 14:20:00,129.14,129.17,128.97,129.07,134587.0,109.6061,109.6315,109.4618,109.5467,134587.0
2018-02-01 14:25:00,129.07,129.25,129.05,129.25,217440.0,109.5467,109.6994,109.5297,109.6994,217440.0
2018-02-01 14:30:00,129.25,129.27,129.2,129.23,89968.0,109.6994,109.7164,109.657,109.6825,89968.0
2018-02-01 14:35:00,129.2,129.35,129.2,129.3,169806.0,109.657,109.7843,109.657,109.7419,169806.0
2018-02-01 14:40:00,129.28,129.37,129.25,129.28,86841.0,109.7249,109.8013,109.6994,109.7249,86841.0
2018-02-01 14:45:00,129.29,129.4,129.29,129.39,68920.0,109.7334,109.8268,109.7334,109.8183,68920.0
2018-02-01 14:50:00,129.4,129.41,129.34,129.35,47605.0,109.8268,109.8352,109.7758,109.7843,47605.0
2018-02-01 14:55:00,129.36,129.44,129.36,129.42,36350.0,109.7928,109.8607,109.7928,109.8437,36350.0
2018-02-01 15:00:00,129.42,129.44,129.37,129.38,43786.0,109.8437,109.8607,109.8013,109.8098,43786.0
2018-02-01 15:05:00,129.35,129.42,129.32,129.41,32105.0,109.7843,109.8437,109.7589,109.8352,32105.0
2018-02-01 15:10:00,129.42,129.45,129.37,129.39,26514.0,109.8437,109.8692,109.8013,109.8183,26514.0
2018-02-01 15:15:00,129.39,129.42,129.31,129.31,190854.0,109.8183,109.8437,109.7504,109.7504,190854.0
2018-02-01 15:20:00,129.29,129.31,129.23,129.28,109593.0,109.7334,109.7504,109.6825,109.7249,109593.0
2018-02-01 15:25:00,129.28,129.29,129.11,129.13,246169.0,109.7249,109.7334,109.5806,109.5976,246169.0
2018-02-01 15:30:00,129.1,129.13,128.93,129.02,79055.0,109.5721,109.5976,109.4278,109.5042,79055.0
2018-02-01 15:35:00,129.03,129.12,129.02,129.09,92225.0,109.5127,109.5891,109.5042,109.5636,92225.0
2018-02-01 15:40:00,129.06,129.08,128.95,128.99,42555.0,109.5382,109.5552,109.4448,109.4788,42555.0
2018-02-01 15:45:00,129.0,129.21,128.99,129.2,116441.0,109.4873,109.6655,109.4788,109.657,116441.0
2018-02-01 15:50:00,129.2,129.29,129.16,129.21,239178.0,109.657,109.7334,109.6231,109.6655,239178.0
2018-02-01 15:55:00,129.21,129.38,129.18,129.33,236236.0,109.6655,109.8098,109.64,109.7673,236236.0
2018-02-02 09:30:00,128.48,128.66,128.44,128.44,42282.0,109.0459,109.1987,109.012,109.012,42282.0
2018-02-02 09:35:00,128.44,128.51,128.33,128.34,11793.0,109.012,109.0714,108.9186,108.9271,11793.0
2018-02-02 09:40:00,128.34,128.47,128.27,128.4,12071.0,108.9271,109.0374,108.8677,108.978,12071.0
2018-02-02 09:45:00,128.36,128.43,128.33,128.43,5230.0,108.9441,109.0035,108.9186,109.0035,5230.0
2018-02-02 09:50:00,128.43,128.44,128.26,128.28,66059.0,109.0035,109.012,108.8592,108.8762,66059.0
2018-02-02 09:55:00,128.23,128.33,128.21,128.27,14776.0,108.8337,108.9186,108.8168,108.8677,14776.0
2018-02-02 10:00:00,128.26,128.26,128.02,128.02,27507.0,108.8592,108.8592,108.6555,108.6555,27507.0
2018-02-02 10:05:00,128.01,128.18,127.97,128.08,48521.0,108.647,108.7913,108.6131,108.7064,48521.0
2018-02-02 10:10:00,128.06,128.25,128.03,128.2,33032.0,108.6894,108.8507,108.664,108.8083,33032.0
2018-02-02 10:15:00,128.17,128.19,128.08,128.11,12111.0,108.7828,108.7998,108.7064,108.7319,12111.0
2018-02-02 10:20:00,128.09,128.15,128.01,128.09,19833.0,108.7149,108.7658,108.647,108.7149,19833.0
2018-02-02 10:25:00,128.09,128.2,128.05,128.16,18095.0,108.7149,108.8083,108.681,108.7743,18095.0
2018-02-02 10:30:00,128.17,128.17,128.06,128.13,4579.0,108.7828,108.7828,108.6894,108.7489,4579.0
2018-02-02 10:35:00,128.13,128.22,128.11,128.18,28401.0,108.7489,108.8252,108.7319,108.7913,28401.0
2018-02-02 10:40:00,128.17,128.29,128.16,128.23,15822.0,108.7828,108.8847,108.7743,108.8337,15822.0
2018-02-02 10:45:00,128.18,128.18,128.07,128.15,5092.0,108.7913,108.7913,108.6979,108.7658,5092.0
2018-02-02 10:50:00,128.13,128.3,128.13,128.28,7851.0,108.7489,108.8931,108.7489,108.8762,7851.0
2018-02-02 10:55:00,128.26,128.26,128.11,128.14,20810.0,108.8592,108.8592,108.7319,108.7573,20810.0
2018-02-02 11:00:00,128.14,128.15,128.06,128.07,11264.0,108.7573,108.7658,108.6894,108.6979,11264.0
2018-02-02 11:05:00,128.03,128.09,128.02,128.09,6426.0,108.664,108.7149,108.6555,108.7149,6426.0
2018-02-02 11:10:00,128.12,128.23,128.11,128.21,5169.0,108.7404,108.8337,108.7319,108.8168,5169.0
2018-02-02 11:15:00,128.23,128.23,128.0,128.03,5026.0,108.8337,108.8337,108.6385,108.664,5026.0
2018-02-02 11:20:00,128.03,128.08,127.97,128.03,12166.0,108.664,108.7064,108.6131,108.664,12166.0
2018-02-02 11:25:00,128.03,128.09,128.01,128.02,8195.0,108.664,108.7149,108.647,108.6555,8195.0
2018-02-02 11:30:00,128.03,128.07,127.95,127.96,11570.0,108.664,108.6979,108.5961,108.6046,11570.0
2018-02-02 11:35:00,127.99,128.04,127.94,128.0,14107.0,108.63,108.6725,108.5876,108.6385,14107.0
2018-02-02 11:40:00,128.03,128.05,127.9,127.9,7653.0,108.664,108.681,108.5536,108.5536,7653.0
2018-02-02 11:45:00,127.89,127.93,127.84,127.88,4645.0,108.5452,108.5791,108.5027,108.5367,4645.0
2018-02-02 11:50:00,127.89,127.99,127.87,127.98,6760.0,108.5452,108.63,108.5282,108.6215,6760.0
2018-02-02 11:55:00,127.97,127.97,127.7,127.71,19841.0,108.6131,108.6131,108.3839,108.3924,19841.0
2018-02-02 12:00:00,127.65,127.78,127.64,127.75,27246.0,108.3415,108.4518,108.333,108.4263,27246.0
2018-02-02 12:05:00,127.73,127.8,127.73,127.74,8363.0,108.4094,108.4688,108.4094,108.4178,8363.0
2018-02-02 12:10:00,127.76,127.87,127.74,127.84,10764.0,108.4348,108.5282,108.4178,108.5027,10764.0
2018-02-02 12:15:00,127.83,127.91,127.83,127.88,10380.0,108.4942,108.5621,108.4942,108.5367,10380.0
2018-02-02 12:20:00,127.92,127.93,127.82,127.93,6341.0,108.5706,108.5791,108.4857,108.5791,6341.0
2018-02-02 12:25:00,127.93,127.98,127.89,127.98,4409.0,108.5791,108.6215,108.5452,108.6215,4409.0
2018-02-02 12:30:00,127.95,127.97,127.89,127.89,5017.0,108.5961,108.6131,108.5452,108.5452,5017.0
2018-02-02 12:35:00,127.92,127.92,127.86,127.87,2515.0,108.5706,108.5706,108.5197,108.5282,2515.0
2018-02-02 12:40:00,127.88,127.93,127.85,127.93,5701.0,108.5367,108.5791,108.5112,108.5791,5701.0
2018-02-02 12:45:00,127.91,127.91,127.85,127.9,8594.0,108.5621,108.5621,108.5112,108.5536,8594.0
2018-02-02 12:50:00,127.89,127.89,127.8,127.8,5765.0,108.5452,108.5452,108.4688,108.4688,5765.0
2018-02-02 12:55:00,127.8,127.83,127.72,127.73,5635.0,108.4688,108.4942,108.4009,108.4094,5635.0
2018-02-02 13:00:00,127.7,127.7,127.63,127.65,5372.0,108.3839,108.3839,108.3245,108.3415,5372.0
2018-02-02 13:05:00,127.66,127.7,127.61,127.63,5223.0,108.3499,108.3839,108.3075,108.3245,5223.0
2018-02-02 13:10:00,127.64,127.71,127.59,127.69,6075.0,108.333,108.3924,108.2905,108.3754,6075.0
2018-02-02 13:15:00,127.69,127.72,127.62,127.62,15126.0,108.3754,108.4009,108.316,108.316,15126.0
2018-02-02 13:20:00,127.58,127.58,127.48,127.51,11349.0,108.282,108.282,108.1972,108.2226,11349.0
2018-02-02 13:25:00,127.5,127.61,127.48,127.59,9297.0,108.2141,108.3075,108.1972,108.2905,9297.0
2018-02-02 13:30:00,127.6,127.69,127.6,127.65,25677.0,108.299,108.3754,108.299,108.3415,25677.0
2018-02-02 13:35:00,127.64,127.67,127.56,127.56,55076.0,108.333,108.3584,108.2651,108.2651,55076.0
2018-02-02 13:40:00,127.56,127.56,127.42,127.43,9739.0,108.2651,108.2651,108.1463,108.1547,9739.0
2018-02-02 13:45:00,127.42,127.44,127.37,127.37,12863.0,108.1463,108.1632,108.1038,108.1038,12863.0
2018-02-02 13:50:00,127.41,127.45,127.36,127.43,14420.0,108.1378,108.1717,108.0953,108.1547,14420.0
2018-02-02 13:55:00,127.43,127.49,127.41,127.42,13199.0,108.1547,108.2057,108.1378,108.1463,13199.0
2018-02-02 14:00:00,127.43,127.43,127.32,127.37,16965.0,108.1547,108.1547,108.0614,108.1038,16965.0
2018-02-02 14:05:00,127.38,127.41,127.29,127.34,10498.0,108.1123,108.1378,108.0359,108.0784,10498.0
2018-02-02 14:10:00,127.34,127.35,127.21,127.26,41973.0,108.0784,108.0868,107.968,108.0105,41973.0
2018-02-02 14:15:00,127.25,127.26,127.0,127.09,44675.0,108.002,108.0105,107.7898,107.8662,44675.0
2018-02-02 14:20:00,127.09,127.15,127.0,127.04,23564.0,107.8662,107.9171,107.7898,107.8237,23564.0
2018-02-02 14:25:00,127.08,127.12,126.89,126.93,46466.0,107.8577,107.8916,107.6964,107.7304,46466.0
2018-02-02 14:30:00,126.92,127.14,126.91,127.1,77104.0,107.7219,107.9086,107.7134,107.8747,77104.0
2018-02-02 14:35:00,127.1,127.14,126.99,127.0,66646.0,107.8747,107.9086,107.7813,107.7898,66646.0
2018-02-02 14:40:00,126.99,127.12,126.99,127.11,46464.0,107.7813,107.8916,107.7813,107.8831,46464.0
2018-02-02 14:45:00,127.11,127.11,126.86,126.93,44531.0,107.8831,107.8831,107.671,107.7304,44531.0
2018-02-02 14:50:00,126.93,126.95,126.83,126.91,37827.0,107.7304,107.7473,107.6455,107.7134,37827.0
2018-02-02 14:55:00,126.91,126.91,126.66,126.73,53057.0,107.7134,107.7134,107.5012,107.5606,53057.0
2018-02-02 15:00:00,126.69,126.79,126.61,126.63,25859.0,107.5267,107.6115,107.4588,107.4757,25859.0
2018-02-02 15:05:00,126.63,126.63,126.45,126.46,54336.0,107.4757,107.4757,107.323,107.3315,54336.0
2018-02-02 15:10:00,126.46,126.75,126.46,126.67,37271.0,107.3315,107.5776,107.3315,107.5097,37271.0
2018-02-02 15:15:00,126.65,126.93,126.65,126.83,137365.0,107.4927,107.7304,107.4927,107.6455,137365.0
2018-02-02 15:20:00,126.84,126.92,126.83,126.9,18803.0,107.654,107.7219,107.6455,107.7049,18803.0
2018-02-02 15:25:00,126.92,126.95,126.79,126.8,21234.0,107.7219,107.7473,107.6115,107.62,21234.0
2018-02-02 15:30:00,126.75,126.76,126.6,126.71,31898.0,107.5776,107.5861,107.4503,107.5436,31898.0
2018-02-02 15:35:00,126.67,126.92,126.66,126.88,45098.0,107.5097,107.7219,107.5012,107.6879,45098.0
2018-02-02 15:40:00,126.88,126.88,126.58,126.65,65349.0,107.6879,107.6879,107.4333,107.4927,65349.0
2018-02-02 15:45:00,126.64,126.64,126.53,126.56,37629.0,107.4842,107.4842,107.3909,107.4163,37629.0
2018-02-02 15:50:00,126.56,126.63,126.51,126.52,161165.0,107.4163,107.4757,107.3739,107.3824,161165.0
2018-02-02 15:55:00,126.52,126.56,126.41,126.45,105995.0,107.3824,107.4163,107.289,107.323,105995.0
2018-02-05 09:30:00,125.45,125.69,125.27,125.63,53740.0,106.4742,106.6779,106.3215,106.627,53740.0
2018-02-05 09:35:00,125.66,125.87,125.62,125.67,29020.0,106.6525,106.8307,106.6185,106.661,29020.0
2018-02-05 09:40:00,125.68,125.69,125.42,125.47,24165.0,106.6694,106.6779,106.4488,106.4912,24165.0
2018-02-05 09:45:00,125.49,125.59,125.34,125.39,26592.0,106.5082,106.5931,106.3809,106.4233,26592.0
2018-02-05 09:50:00,125.44,125.53,125.31,125.53,22989.0,106.4657,106.5421,106.3554,106.5421,22989.0
2018-02-05 09:55:00,125.49,125.55,125.46,125.5,5493.0,106.5082,106.5591,106.4827,106.5167,5493.0
2018-02-05 10:00:00,125.49,125.59,125.4,125.52,10006.0,106.5082,106.5931,106.4318,106.5336,10006.0
2018-02-05 10:05:00,125.52,125.75,125.45,125.72,45788.0,106.5336,106.7289,106.4742,106.7034,45788.0
2018-02-05 10:10:00,125.71,125.82,125.68,125.82,17914.0,106.6949,106.7883,106.6694,106.7883,17914.0
2018-02-05 10:15:00,125.82,125.84,125.72,125.81,45706.0,106.7883,106.8052,106.7034,106.7798,45706.0
2018-02-05 10:20:00,125.8,125.95,125.76,125.95,30537.0,106.7713,106.8986,106.7373,106.8986,30537.0
2018-02-05 10:25:00,125.97,126.14,125.97,126.12,17766.0,106.9156,107.0599,106.9156,107.0429,17766.0
2018-02-05 10:30:00,126.1,126.1,125.87,125.89,4667.0,107.0259,107.0259,106.8307,106.8477,4667.0
2018-02-05 10:35:00,125.9,125.99,125.84,125.88,13873.0,106.8562,106.9326,106.8052,106.8392,13873.0
2018-02-05 10:40:00,125.91,125.99,125.86,125.98,20806.0,106.8647,106.9326,106.8222,106.9241,20806.0
2018-02-05 10:45:00,125.98,126.18,125.95,126.16,15199.0,106.9241,107.0938,106.8986,107.0768,15199.0
2018-02-05 10:50:00,126.1,126.17,126.07,126.08,51408.0,107.0259,107.0853,107.0005,107.0089,51408.0
2018-02-05 10:55:00,126.08,126.22,126.04,126.12,38100.0,107.0089,107.1278,106.975,107.0429,38100.0
2018-02-05 11:00:00,126.12,126.22,125.96,126.0,35582.0,107.0429,107.1278,106.9071,106.941,35582.0
2018-02-05 11:05:00,125.98,126.06,125.97,125.99,9020.0,106.9241,106.992,106.9156,106.9326,9020.0
2018-02-05 11:10:00,126.01,126.01,125.93,125.96,7771.0,106.9495,106.9495,106.8816,106.9071,7771.0
2018-02-05 11:15:00,125.95,126.02,125.92,125.98,10564.0,106.8986,106.958,106.8731,106.9241,10564.0
2018-02-05 11:20:00,125.97,126.04,125.85,126.03,3647.0,106.9156,106.975,106.8137,106.9665,3647.0
2018-02-05 11:25:00,126.01,126.05,125.87,125.9,19526.0,106.9495,106.9835,106.8307,106.8562,19526.0
2018-02-05 11:30:00,125.83,125.83,125.73,125.78,5810.0,106.7968,106.7968,106.7119,106.7543,5810.0
2018-02-05 11:35:00,125.79,125.8,125.66,125.75,25946.0,106.7628,106.7713,106.6525,106.7289,25946.0
2018-02-05 11:40:00,125.72,125.74,125.52,125.54,12594.0,106.7034,106.7204,106.5336,106.5506,12594.0
2018-02-05 11:45:00,125.57,125.59,125.54,125.55,11528.0,106.5761,106.5931,106.5506,106.5591,11528.0
2018-02-05 11:50:00,125.56,125.62,125.56,125.6,13980.0,106.5676,106.6185,106.5676,106.6015,13980.0
2018-02-05 11:55:00,125.59,125.7,125.58,125.69,8743.0,106.5931,106.6864,106.5846,106.6779,8743.0
2018-02-05 12:00:00,125.68,125.69,125.5,125.5,4954.0,106.6694,106.6779,106.5167,106.5167,4954.0
2018-02-05 12:05:00,125.47,125.54,125.47,125.49,3106.0,106.4912,106.5506,106.4912,106.5082,3106.0
2018-02-05 12:10:00,125.41,125.44,125.36,125.36,8798.0,106.4403,106.4657,106.3978,106.3978,8798.0
2018-02-05 12:15:00,125.36,125.36,125.14,125.14,14904.0,106.3978,106.3978,106.2111,106.2111,14904.0
2018-02-05 12:20:00,125.13,125.15,124.9,125.04,26506.0,106.2026,106.2196,106.0074,106.1263,26506.0
2018-02-05 12:25:00,125.01,125.18,125.01,125.07,11931.0,106.1008,106.2451,106.1008,106.1517,11931.0
2018-02-05 12:30:00,125.07,125.3,125.06,125.27,11502.0,106.1517,106.3469,106.1432,106.3215,11502.0
2018-02-05 12:35:00,125.23,125.23,125.14,125.14,3469.0,106.2875,106.2875,106.2111,106.2111,3469.0
2018-02-05 12:40:00,125.15,125.26,125.15,125.21,23139.0,106.2196,106.313,106.2196,106.2705,23139.0
2018-02-05 12:45:00,125.24,125.31,125.15,125.3,4384.0,106.296,106.3554,106.2196,106.3469,4384.0
2018-02-05 12:50:00,125.29,125.33,125.21,125.24,5506.0,106.3384,106.3724,106.2705,106.296,5506.0
2018-02-05 12:55:00,125.24,125.25,125.03,125.03,5927.0,106.296,106.3045,106.1178,106.1178,5927.0
2018-02-05 13:00:00,124.96,124.97,124.57,124.6,37259.0,106.0584,106.0668,105.7273,105.7528,37259.0
2018-02-05 13:05:00,124.55,124.66,124.39,124.4,18274.0,105.7104,105.8037,105.5746,105.5831,18274.0
2018-02-05 13:10:00,124.39,124.54,124.36,124.51,10339.0,105.5746,105.7019,105.5491,105.6764,10339.0
2018-02-05 13:15:00,124.49,124.52,124.22,124.22,14466.0,105.6594,105.6849,105.4303,105.4303,14466.0
2018-02-05 13:20:00,124.21,124.39,124.21,124.31,21918.0,105.4218,105.5746,105.4218,105.5067,21918.0
2018-02-05 13:25:00,124.34,124.34,124.01,124.14,22876.0,105.5321,105.5321,105.2521,105.3624,22876.0
2018-02-05 13:30:00,124.21,124.37,124.17,124.19,13898.0,105.4218,105.5576,105.3879,105.4048,13898.0
2018-02-05 13:35:00,124.2,124.27,124.02,124.03,27107.0,105.4133,105.4727,105.2605,105.269,27107.0
2018-02-05 13:40:00,124.05,124.23,124.05,124.15,40011.0,105.286,105.4388,105.286,105.3709,40011.0
2018-02-05 13:45:00,124.14,124.32,124.11,124.26,72712.0,105.3624,105.5152,105.3369,105.4642,72712.0
2018-02-05 13:50:00,124.27,124.39,124.27,124.37,13945.0,105.4727,105.5746,105.4727,105.5576,13945.0
2018-02-05 13:55:00,124.34,124.67,124.34,124.65,29380.0,105.5321,105.8122,105.5321,105.7952,29380.0
2018-02-05 14:00:00,124.66,124.66,124.41,124.42,27309.0,105.8037,105.8037,105.5915,105.6,27309.0
2018-02-05 14:05:00,124.43,124.49,124.29,124.33,17183.0,105.6085,105.6594,105.4897,105.5236,17183.0
2018-02-05 14:10:00,124.33,124.48,124.32,124.42,30210.0,105.5236,105.651,105.5152,105.6,30210.0
2018-02-05 14:15:00,124.4,124.4,124.08,124.16,33417.0,105.5831,105.5831,105.3115,105.3794,33417.0
2018-02-05 14:20:00,124.11,124.21,123.93,123.93,76556.0,105.3369,105.4218,105.1842,105.1842,76556.0
2018-02-05 14:25:00,123.94,124.03,123.88,123.95,71778.0,105.1926,105.269,105.1417,105.2011,71778.0
2018-02-05 14:30:00,123.93,123.93,123.59,123.67,39015.0,105.1842,105.1842,104.8956,104.9635,39015.0
2018-02-05 14:35:00,123.66,123.75,123.58,123.67,29364.0,104.955,105.0314,104.8871,104.9635,29364.0
2018-02-05 14:40:00,123.67,123.8,123.44,123.55,48048.0,104.9635,105.0738,104.7683,104.8616,48048.0
2018-02-05 14:45:00,123.54,123.62,123.37,123.42,40444.0,104.8531,104.921,104.7089,104.7513,40444.0
2018-02-05 14:50:00,123.4,123.47,123.21,123.4,44277.0,104.7343,104.7937,104.5731,104.7343,44277.0
2018-02-05 14:55:00,123.33,123.36,122.85,122.91,56319.0,104.6749,104.7004,104.2675,104.3184,56319.0
2018-02-05 15:00:00,122.89,122.98,122.45,122.45,77955.0,104.3015,104.3779,103.928,103.928,77955.0
2018-02-05 15:05:00,122.49,122.55,121.33,121.33,89115.0,103.962,104.0129,102.9774,102.9774,89115.0
2018-02-05 15:10:00,121.24,122.3,120.68,122.19,128331.0,102.901,103.8007,102.4258,103.7073,128331.0
2018-02-05 15:15:00,122.3,123.19,122.26,122.45,45744.0,103.8007,104.5561,103.7668,103.928,45744.0
2018-02-05 15:20:00,122.45,122.98,122.11,122.9,72272.0,103.928,104.3779,103.6394,104.31,72272.0
2018-02-05 15:25:00,122.92,123.32,122.77,123.18,105015.0,104.3269,104.6664,104.1996,104.5476,105015.0
2018-02-05 15:30:00,123.19,123.31,122.68,123.02,108056.0,104.5561,104.6579,104.1232,104.4118,108056.0
2018-02-05 15:35:00,122.97,123.08,122.4,122.42,97285.0,104.3694,104.4627,103.8856,103.9026,97285.0
2018-02-05 15:40:00,122.37,122.7,122.02,122.43,74921.0,103.8601,104.1402,103.5631,103.911,74921.0
2018-02-05 15:45:00,122.38,122.46,121.79,121.79,114028.0,103.8686,103.9365,103.3679,103.3679,114028.0
2018-02-05 15:50:00,121.78,122.05,121.45,121.47,105285.0,103.3594,103.5885,103.0793,103.0963,105285.0
2018-02-05 15:55:00,121.47,121.9,121.14,121.14,129143.0,103.0963,103.4612,102.8162,102.8162,129143.0
2018-02-06 09:30:00,119.13,119.97,118.57,119.97,113549.0,101.1102,101.8231,100.6349,101.8231,113549.0
2018-02-06 09:35:00,119.98,120.89,119.98,120.89,49792.0,101.8316,102.604,101.8316,102.604,49792.0
2018-02-06 09:40:00,120.95,121.22,120.73,120.86,38580.0,102.6549,102.8841,102.4682,102.5785,38580.0
2018-02-06 09:45:00,120.88,121.48,120.85,121.36,39752.0,102.5955,103.1047,102.57,103.0029,39752.0
2018-02-06 09:50:00,121.41,122.46,121.4,122.46,27310.0,103.0453,103.9365,103.0368,103.9365,27310.0
2018-02-06 09:55:00,122.4,122.49,121.34,121.68,63361.0,103.8856,103.962,102.9859,103.2745,63361.0
2018-02-06 10:00:00,121.77,122.23,121.68,122.21,61464.0,103.3509,103.7413,103.2745,103.7243,61464.0
2018-02-06 10:05:00,122.22,122.56,121.71,121.8,106828.0,103.7328,104.0214,103.3,103.3763,106828.0
2018-02-06 10:10:00,121.78,122.14,121.5,121.54,97847.0,103.3594,103.6649,103.1217,103.1557,97847.0
2018-02-06 10:15:00,121.53,121.64,120.56,121.04,93400.0,103.1472,103.2405,102.3239,102.7313,93400.0
2018-02-06 10:20:00,121.09,121.53,120.45,120.78,98178.0,102.7737,103.1472,102.2305,102.5106,98178.0
2018-02-06 10:25:00,120.77,121.16,120.53,120.7,121414.0,102.5021,102.8331,102.2984,102.4427,121414.0
2018-02-06 10:30:00,120.69,120.86,120.4,120.47,106456.0,102.4342,102.5785,102.1881,102.2475,106456.0
2018-02-06 10:35:00,120.45,120.45,119.92,120.42,67164.0,102.2305,102.2305,101.7807,102.2051,67164.0
2018-02-06 10:40:00,120.39,120.66,120.04,120.57,65565.0,102.1796,102.4088,101.8826,102.3324,65565.0
2018-02-06 10:45:00,120.59,121.05,120.57,120.9,85104.0,102.3494,102.7398,102.3324,102.6125,85104.0
2018-02-06 10:50:00,120.92,121.3,120.61,121.17,108443.0,102.6295,102.952,102.3663,102.8416,108443.0
2018-02-06 10:55:00,121.18,121.27,120.76,120.79,72082.0,102.8501,102.9265,102.4937,102.5191,72082.0
2018-02-06 11:00:00,120.78,120.79,120.52,120.59,38836.0,102.5106,102.5191,102.29,102.3494,38836.0
2018-02-06 11:05:00,120.63,120.88,120.19,120.5,36627.0,102.3833,102.5955,102.0099,102.273,36627.0
2018-02-06 11:10:00,120.48,120.7,120.04,120.27,49885.0,102.256,102.4427,101.8826,102.0778,49885.0
2018-02-06 11:15:00,120.29,120.53,120.2,120.52,42186.0,102.0947,102.2984,102.0184,102.29,42186.0
2018-02-06 11:20:00,120.5,120.59,120.34,120.36,24672.0,102.273,102.3494,102.1372,102.1542,24672.0
2018-02-06 11:25:00,120.32,120.45,119.99,120.09,25461.0,102.1202,102.2305,101.8401,101.925,25461.0
2018-02-06 11:30:00,120.11,120.17,119.73,119.85,63664.0,101.942,101.9929,101.6195,101.7213,63664.0
2018-02-06 11:35:00,119.81,120.03,119.75,120.02,24451.0,101.6874,101.8741,101.6364,101.8656,24451.0
2018-02-06 11:40:00,120.03,120.27,120.03,120.2,27743.0,101.8741,102.0778,101.8741,102.0184,27743.0
2018-02-06 11:45:00,120.21,120.41,120.09,120.41,47150.0,102.0268,102.1966,101.925,102.1966,47150.0
2018-02-06 11:50:00,120.42,120.77,120.38,120.56,39894.0,102.2051,102.5021,102.1711,102.3239,39894.0
2018-02-06 11:55:00,120.51,120.66,120.33,120.35,30899.0,102.2815,102.4088,102.1287,102.1457,30899.0
2018-02-06 12:00:00,120.42,120.53,120.42,120.46,20377.0,102.2051,102.2984,102.2051,102.239,20377.0
2018-02-06 12:05:00,120.45,120.76,120.44,120.72,15946.0,102.2305,102.4937,102.2221,102.4597,15946.0
2018-02-06 12:10:00,120.67,120.84,120.49,120.81,49185.0,102.4173,102.5616,102.2645,102.5361,49185.0
2018-02-06 12:15:00,120.81,121.1,120.73,120.77,21274.0,102.5361,102.7822,102.4682,102.5021,21274.0
2018-02-06 12:20:00,120.81,120.86,120.67,120.77,28485.0,102.5361,102.5785,102.4173,102.5021,28485.0
2018-02-06 12:25:00,120.79,121.28,120.79,121.24,17532.0,102.5191,102.935,102.5191,102.901,17532.0
2018-02-06 12:30:00,121.25,121.54,121.16,121.17,26755.0,102.9095,103.1557,102.8331,102.8416,26755.0
2018-02-06 12:35:00,121.19,121.66,121.07,121.65,52311.0,102.8586,103.2575,102.7568,103.249,52311.0
2018-02-06 12:40:00,121.67,121.7,121.3,121.31,27731.0,103.266,103.2915,102.952,102.9605,27731.0
2018-02-06 12:45:00,121.33,121.33,121.0,121.08,15651.0,102.9774,102.9774,102.6973,102.7652,15651.0
2018-02-06 12:50:00,121.09,121.14,120.79,120.9,26132.0,102.7737,102.8162,102.5191,102.6125,26132.0
2018-02-06 12:55:00,120.89,121.07,120.79,121.05,18722.0,102.604,102.7568,102.5191,102.7398,18722.0
2018-02-06 13:00:00,120.88,120.89,120.49,120.6,20572.0,102.5955,102.604,102.2645,102.3579,20572.0
2018-02-06 13:05:00,120.67,120.71,120.42,120.42,40138.0,102.4173,102.4512,102.2051,102.2051,40138.0
2018-02-06 13:10:00,120.37,120.82,120.36,120.74,26144.0,102.1626,102.5446,102.1542,102.4767,26144.0
2018-02-06 13:15:00,120.71,120.93,120.68,120.93,17204.0,102.4512,102.6379,102.4258,102.6379,17204.0
2018-02-06 13:20:00,120.9,121.01,120.67,120.71,15221.0,102.6125,102.7058,102.4173,102.4512,15221.0
2018-02-06 13:25:00,120.73,120.86,120.66,120.73,12447.0,102.4682,102.5785,102.4088,102.4682,12447.0
2018-02-06 13:30:00,120.72,120.73,120.29,120.36,24658.0,102.4597,102.4682,102.0947,102.1542,24658.0
2018-02-06 13:35:00,120.37,120.71,120.33,120.56,35014.0,102.1626,102.4512,102.1287,102.3239,35014.0
2018-02-06 13:40:00,120.55,120.57,120.32,120.43,41088.0,102.3154,102.3324,102.1202,102.2136,41088.0
2018-02-06 13:45:00,120.4,120.5,120.24,120.33,33310.0,102.1881,102.273,102.0523,102.1287,33310.0
2018-02-06 13:50:00,120.32,120.32,120.12,120.16,21663.0,102.1202,102.1202,101.9505,101.9844,21663.0
2018-02-06 13:55:00,120.16,120.21,119.96,120.04,51972.0,101.9844,102.0268,101.8147,101.8826,51972.0
2018-02-06 14:00:00,120.03,120.13,120.01,120.05,27497.0,101.8741,101.9589,101.8571,101.891,27497.0
2018-02-06 14:05:00,120.06,120.07,119.82,119.84,79108.0,101.8995,101.908,101.6958,101.7128,79108.0
2018-02-06 14:10:00,119.84,120.33,119.83,120.2,37941.0,101.7128,102.1287,101.7043,102.0184,37941.0
2018-02-06 14:15:00,120.18,120.2,119.9,119.94,55396.0,102.0014,102.0184,101.7637,101.7977,55396.0
2018-02-06 14:20:00,119.97,120.11,119.81,119.98,41326.0,101.8231,101.942,101.6874,101.8316,41326.0
2018-02-06 14:25:00,119.97,120.13,119.88,120.01,43217.0,101.8231,101.9589,101.7468,101.8571,43217.0
2018-02-06 14:30:00,120.01,120.25,119.95,120.23,44227.0,101.8571,102.0608,101.8062,102.0438,44227.0
2018-02-06 14:35:00,120.25,120.5,120.25,120.34,43973.0,102.0608,102.273,102.0608,102.1372,43973.0
2018-02-06 14:40:00,120.36,120.61,120.32,120.61,29282.0,102.1542,102.3663,102.1202,102.3663,29282.0
2018-02-06 14:45:00,120.61,121.09,120.59,121.07,76701.0,102.3663,102.7737,102.3494,102.7568,76701.0
2018-02-06 14:50:00,121.06,121.28,120.9,121.26,61673.0,102.7483,102.935,102.6125,102.918,61673.0
2018-02-06 14:55:00,121.31,121.85,121.3,121.74,91348.0,102.9605,103.4188,102.952,103.3254,91348.0
2018-02-06 15:00:00,121.77,122.21,121.74,122.18,59904.0,103.3509,103.7243,103.3254,103.6989,59904.0
2018-02-06 15:05:00,122.2,122.77,122.08,122.77,40536.0,103.7158,104.1996,103.614,104.1996,40536.0
2018-02-06 15:10:00,122.84,122.84,122.22,122.22,59625.0,104.259,104.259,103.7328,103.7328,59625.0
2018-02-06 15:15:00,122.27,122.45,121.91,122.0,25881.0,103.7752,103.928,103.4697,103.5461,25881.0
2018-02-06 15:20:00,122.02,122.39,121.9,121.98,69244.0,103.5631,103.8771,103.4612,103.5291,69244.0
2018-02-06 15:25:00,122.0,122.38,122.0,122.37,48655.0,103.5461,103.8686,103.5461,103.8601,48655.0
2018-02-06 15:30:00,122.36,122.73,122.05,122.56,81877.0,103.8516,104.1657,103.5885,104.0214,81877.0
2018-02-06 15:35:00,122.55,122.89,122.42,122.89,52755.0,104.0129,104.3015,103.9026,104.3015,52755.0
2018-02-06 15:40:00,122.91,123.08,122.79,122.79,52002.0,104.3184,104.4627,104.2166,104.2166,52002.0
2018-02-06 15:45:00,122.78,122.82,122.26,122.32,83824.0,104.2081,104.2421,103.7668,103.8177,83824.0
2018-02-06 15:50:00,122.28,122.47,122.03,122.41,136980.0,103.7837,103.945,103.5715,103.8941,136980.0
2018-02-06 15:55:00,122.42,122.79,122.27,122.79,177643.0,103.9026,104.2166,103.7752,104.2166,177643.0
2018-02-07 09:30:00,122.56,122.76,122.29,122.75,53942.0,104.0214,104.1911,103.7922,104.1826,53942.0
2018-02-07 09:35:00,122.79,123.38,122.74,123.19,87469.0,104.2166,104.7173,104.1742,104.5561,87469.0
2018-02-07 09:40:00,123.34,123.7,123.32,123.4,135751.0,104.6834,104.9889,104.6664,104.7343,135751.0
2018-02-07 09:45:00,123.42,123.59,123.09,123.18,66033.0,104.7513,104.8956,104.4712,104.5476,66033.0
2018-02-07 09:50:00,123.16,123.53,123.14,123.43,59602.0,104.5306,104.8447,104.5136,104.7598,59602.0
2018-02-07 09:55:00,123.42,123.58,123.35,123.55,55211.0,104.7513,104.8871,104.6919,104.8616,55211.0
2018-02-07 10:00:00,123.52,123.53,123.35,123.48,32245.0,104.8362,104.8447,104.6919,104.8022,32245.0
2018-02-07 10:05:00,123.5,123.98,123.5,123.92,57251.0,104.8192,105.2266,104.8192,105.1757,57251.0
2018-02-07 10:10:00,123.9,124.03,123.77,124.01,19279.0,105.1587,105.269,105.0484,105.2521,19279.0
2018-02-07 10:15:00,124.07,124.13,123.86,123.99,27597.0,105.303,105.3539,105.1247,105.2351,27597.0
2018-02-07 10:20:00,123.99,124.02,123.75,123.88,23343.0,105.2351,105.2605,105.0314,105.1417,23343.0
2018-02-07 10:25:00,123.93,123.93,123.78,123.79,13226.0,105.1842,105.1842,105.0568,105.0653,13226.0
2018-02-07 10:30:00,123.77,123.8,123.53,123.56,13689.0,105.0484,105.0738,104.8447,104.8701,13689.0
2018-02-07 10:35:00,123.59,123.67,123.5,123.66,13087.0,104.8956,104.9635,104.8192,104.955,13087.0
2018-02-07 10:40:00,123.62,123.65,123.46,123.49,3501.0,104.921,104.9465,104.7852,104.8107,3501.0
2018-02-07 10:45:00,123.48,123.76,123.44,123.76,19085.0,104.8022,105.0399,104.7683,105.0399,19085.0
2018-02-07 10:50:00,123.77,123.89,123.73,123.89,25298.0,105.0484,105.1502,105.0144,105.1502,25298.0
2018-02-07 10:55:00,123.88,123.96,123.75,123.86,16419.0,105.1417,105.2096,105.0314,105.1247,16419.0
2018-02-07 11:00:00,123.88,123.98,123.8,123.92,14747.0,105.1417,105.2266,105.0738,105.1757,14747.0
2018-02-07 11:05:00,123.94,124.21,123.92,124.2,7817.0,105.1926,105.4218,105.1757,105.4133,7817.0
2018-02-07 11:10:00,124.22,124.31,124.1,124.3,10530.0,105.4303,105.5067,105.3284,105.4982,10530.0
2018-02-07 11:15:00,124.33,124.39,124.13,124.13,8112.0,105.5236,105.5746,105.3539,105.3539,8112.0
2018-02-07 11:20:00,124.11,124.14,123.96,124.04,33577.0,105.3369,105.3624,105.2096,105.2775,33577.0
2018-02-07 11:25:00,124.04,124.07,123.88,123.88,12280.0,105.2775,105.303,105.1417,105.1417,12280.0
2018-02-07 11:30:00,123.87,123.88,123.66,123.79,17652.0,105.1332,105.1417,104.955,105.0653,17652.0
2018-02-07 11:35:00,123.78,123.82,123.71,123.78,7228.0,105.0568,105.0908,104.9974,105.0568,7228.0
2018-02-07 11:40:00,123.77,123.91,123.71,123.91,11473.0,105.0484,105.1672,104.9974,105.1672,11473.0
2018-02-07 11:45:00,123.87,123.92,123.8,123.85,31560.0,105.1332,105.1757,105.0738,105.1163,31560.0
2018-02-07 11:50:00,123.77,123.96,123.71,123.89,10597.0,105.0484,105.2096,104.9974,105.1502,10597.0
2018-02-07 11:55:00,123.8,124.05,123.72,124.02,11497.0,105.0738,105.286,105.0059,105.2605,11497.0
2018-02-07 12:00:00,124.04,124.1,123.97,124.03,23578.0,105.2775,105.3284,105.2181,105.269,23578.0
2018-02-07 12:05:00,124.0,124.0,123.9,123.93,14441.0,105.2436,105.2436,105.1587,105.1842,14441.0
2018-02-07 12:10:00,123.96,124.06,123.96,123.99,4400.0,105.2096,105.2945,105.2096,105.2351,4400.0
2018-02-07 12:15:00,124.05,124.05,123.87,123.92,3598.0,105.286,105.286,105.1332,105.1757,3598.0
2018-02-07 12:20:00,123.92,123.92,123.76,123.84,18707.0,105.1757,105.1757,105.0399,105.1078,18707.0
2018-02-07 12:25:00,123.88,123.92,123.8,123.92,9074.0,105.1417,105.1757,105.0738,105.1757,9074.0
2018-02-07 12:30:00,123.95,123.96,123.69,123.72,5321.0,105.2011,105.2096,104.9805,105.0059,5321.0
2018-02-07 12:35:00,123.65,123.69,123.55,123.59,10134.0,104.9465,104.9805,104.8616,104.8956,10134.0
2018-02-07 12:40:00,123.58,123.71,123.58,123.7,111579.0,104.8871,104.9974,104.8871,104.9889,111579.0
2018-02-07 12:45:00,123.69,123.82,123.53,123.58,34060.0,104.9805,105.0908,104.8447,104.8871,34060.0
2018-02-07 12:50:00,123.55,123.71,123.54,123.59,12625.0,104.8616,104.9974,104.8531,104.8956,12625.0
2018-02-07 12:55:00,123.59,123.67,123.54,123.56,4709.0,104.8956,104.9635,104.8531,104.8701,4709.0
2018-02-07 13:00:00,123.68,123.74,123.45,123.55,28312.0,104.972,105.0229,104.7768,104.8616,28312.0
2018-02-07 13:05:00,123.63,123.63,123.23,123.32,26957.0,104.9295,104.9295,104.59,104.6664,26957.0
2018-02-07 13:10:00,123.35,123.38,122.95,123.01,47361.0,104.6919,104.7173,104.3524,104.4033,47361.0
2018-02-07 13:15:00,122.98,123.27,122.8,123.27,26700.0,104.3779,104.624,104.2251,104.624,26700.0
2018-02-07 13:20:00,123.35,123.35,122.85,123.01,13553.0,104.6919,104.6919,104.2675,104.4033,13553.0
2018-02-07 13:25:00,123.09,123.15,122.81,123.14,19706.0,104.4712,104.5221,104.2336,104.5136,19706.0
2018-02-07 13:30:00,123.13,123.16,122.96,123.13,20550.0,104.5052,104.5306,104.3609,104.5052,20550.0
2018-02-07 13:35:00,123.08,123.57,123.07,123.35,56841.0,104.4627,104.8786,104.4542,104.6919,56841.0
2018-02-07 13:40:00,123.36,123.57,123.36,123.55,10397.0,104.7004,104.8786,104.7004,104.8616,10397.0
2018-02-07 13:45:00,123.54,123.58,123.29,123.29,17116.0,104.8531,104.8871,104.641,104.641,17116.0
2018-02-07 13:50:00,123.26,123.29,123.06,123.15,20145.0,104.6155,104.641,104.4458,104.5221,20145.0
2018-02-07 13:55:00,123.1,123.32,123.1,123.27,23484.0,104.4797,104.6664,104.4797,104.624,23484.0
2018-02-07 14:00:00,123.25,123.25,122.79,122.87,31614.0,104.607,104.607,104.2166,104.2845,31614.0
2018-02-07 14:05:00,122.91,123.07,122.83,122.87,24794.0,104.3184,104.4542,104.2505,104.2845,24794.0
2018-02-07 14:10:00,122.93,123.18,122.92,123.12,20327.0,104.3354,104.5476,104.3269,104.4967,20327.0
2018-02-07 14:15:00,123.15,123.22,123.08,123.21,24957.0,104.5221,104.5815,104.4627,104.5731,24957.0
2018-02-07 14:20:00,123.22,123.34,123.18,123.26,18793.0,104.5815,104.6834,104.5476,104.6155,18793.0
2018-02-07 14:25:00,123.17,123.41,123.17,123.41,13319.0,104.5391,104.7428,104.5391,104.7428,13319.0
2018-02-07 14:30:00,123.39,123.43,123.34,123.42,9360.0,104.7258,104.7598,104.6834,104.7513,9360.0
2018-02-07 14:35:00,123.41,123.47,123.25,123.25,29254.0,104.7428,104.7937,104.607,104.607,29254.0
2018-02-07 14:40:00,123.22,123.26,123.09,123.13,20180.0,104.5815,104.6155,104.4712,104.5052,20180.0
2018-02-07 14:45:00,123.14,123.14,122.81,122.89,54284.0,104.5136,104.5136,104.2336,104.3015,54284.0
2018-02-07 14:50:00,122.86,122.9,122.63,122.87,40827.0,104.276,104.31,104.0808,104.2845,40827.0
2018-02-07 14:55:00,122.88,123.06,122.83,123.06,18113.0,104.293,104.4458,104.2505,104.4458,18113.0
2018-02-07 15:00:00,123.08,123.32,123.05,123.27,31253.0,104.4627,104.6664,104.4373,104.624,31253.0
2018-02-07 15:05:00,123.29,123.37,123.25,123.26,17571.0,104.641,104.7089,104.607,104.6155,17571.0
2018-02-07 15:10:00,123.28,123.46,123.23,123.45,12378.0,104.6325,104.7852,104.59,104.7768,12378.0
2018-02-07 15:15:00,123.46,123.5,123.33,123.37,15396.0,104.7852,104.8192,104.6749,104.7089,15396.0
2018-02-07 15:20:00,123.35,123.54,123.35,123.45,18173.0,104.6919,104.8531,104.6919,104.7768,18173.0
2018-02-07 15:25:00,123.43,123.75,123.42,123.61,16695.0,104.7598,105.0314,104.7513,104.9126,16695.0
2018-02-07 15:30:00,123.61,123.66,123.47,123.66,25346.0,104.9126,104.955,104.7937,104.955,25346.0
2018-02-07 15:35:00,123.65,123.78,123.64,123.64,35269.0,104.9465,105.0568,104.938,104.938,35269.0
2018-02-07 15:40:00,123.63,123.77,123.52,123.52,37668.0,104.9295,105.0484,104.8362,104.8362,37668.0
2018-02-07 15:45:00,123.52,123.52,123.05,123.13,85217.0,104.8362,104.8362,104.4373,104.5052,85217.0
2018-02-07 15:50:00,123.13,123.2,122.8,122.93,84355.0,104.5052,104.5646,104.2251,104.3354,84355.0
2018-02-07 15:55:00,122.92,122.99,122.51,122.51,123998.0,104.3269,104.3863,103.9789,103.9789,123998.0
2018-02-08 09:30:00,122.57,122.75,122.12,122.15,62032.0,104.0299,104.1826,103.6479,103.6734,62032.0
2018-02-08 09:35:00,122.14,122.46,122.14,122.39,43730.0,103.6649,103.9365,103.6649,103.8771,43730.0
2018-02-08 09:40:00,122.27,122.33,122.13,122.19,7355.0,103.7752,103.8262,103.6564,103.7073,7355.0
2018-02-08 09:45:00,122.18,122.19,121.88,121.96,12895.0,103.6989,103.7073,103.4442,103.5121,12895.0
2018-02-08 09:50:00,122.07,122.33,121.96,122.24,4780.0,103.6055,103.8262,103.5121,103.7498,4780.0
2018-02-08 09:55:00,122.39,122.43,122.18,122.18,31657.0,103.8771,103.911,103.6989,103.6989,31657.0
2018-02-08 10:00:00,122.18,122.18,121.89,121.97,26480.0,103.6989,103.6989,103.4527,103.5206,26480.0
2018-02-08 10:05:00,121.96,122.43,121.94,122.35,41121.0,103.5121,103.911,103.4952,103.8431,41121.0
2018-02-08 10:10:00,122.33,122.33,122.02,122.09,67685.0,103.8262,103.8262,103.5631,103.6225,67685.0
2018-02-08 10:15:00,122.1,122.26,122.05,122.07,8086.0,103.631,103.7668,103.5885,103.6055,8086.0
2018-02-08 10:20:00,121.95,122.0,121.82,121.93,6448.0,103.5037,103.5461,103.3933,103.4867,6448.0
2018-02-08 10:25:00,122.0,122.03,121.72,121.74,11214.0,103.5461,103.5715,103.3084,103.3254,11214.0
2018-02-08 10:30:00,121.71,121.9,121.68,121.78,10007.0,103.3,103.4612,103.2745,103.3594,10007.0
2018-02-08 10:35:00,121.82,121.85,121.66,121.78,5557.0,103.3933,103.4188,103.2575,103.3594,5557.0
2018-02-08 10:40:00,121.85,122.02,121.8,121.83,21886.0,103.4188,103.5631,103.3763,103.4018,21886.0
2018-02-08 10:45:00,121.73,121.82,121.63,121.66,15513.0,103.3169,103.3933,103.2321,103.2575,15513.0
2018-02-08 10:50:00,121.62,121.62,121.24,121.34,21064.0,103.2236,103.2236,102.901,102.9859,21064.0
2018-02-08 10:55:00,121.33,121.45,121.23,121.41,21084.0,102.9774,103.0793,102.8926,103.0453,21084.0
2018-02-08 11:00:00,121.31,121.58,121.31,121.58,72545.0,102.9605,103.1896,102.9605,103.1896,72545.0
2018-02-08 11:05:00,121.65,121.69,121.4,121.4,16903.0,103.249,103.283,103.0368,103.0368,16903.0
2018-02-08 11:10:00,121.39,121.51,121.19,121.19,16884.0,103.0284,103.1302,102.8586,102.8586,16884.0
2018-02-08 11:15:00,121.23,121.37,121.11,121.21,13162.0,102.8926,103.0114,102.7907,102.8756,13162.0
2018-02-08 11:20:00,121.24,121.28,120.95,121.04,25118.0,102.901,102.935,102.6549,102.7313,25118.0
2018-02-08 11:25:00,121.04,121.1,120.87,121.0,19363.0,102.7313,102.7822,102.587,102.6973,19363.0
2018-02-08 11:30:00,121.0,121.2,120.89,121.2,14640.0,102.6973,102.8671,102.604,102.8671,14640.0
2018-02-08 11:35:00,121.23,121.55,121.19,121.41,30003.0,102.8926,103.1642,102.8586,103.0453,30003.0
2018-02-08 11:40:00,121.4,121.41,121.06,121.15,35695.0,103.0368,103.0453,102.7483,102.8247,35695.0
2018-02-08 11:45:00,121.13,121.3,121.02,121.15,31860.0,102.8077,102.952,102.7143,102.8247,31860.0
2018-02-08 11:50:00,121.33,121.66,121.33,121.42,20009.0,102.9774,103.2575,102.9774,103.0538,20009.0
2018-02-08 11:55:00,121.38,121.48,121.17,121.17,13098.0,103.0199,103.1047,102.8416,102.8416,13098.0
2018-02-08 12:00:00,121.16,121.31,121.14,121.25,28900.0,102.8331,102.9605,102.8162,102.9095,28900.0
2018-02-08 12:05:00,121.28,121.31,120.99,121.0,13692.0,102.935,102.9605,102.6889,102.6973,13692.0
2018-02-08 12:10:00,120.96,121.09,120.94,121.0,9859.0,102.6634,102.7737,102.6464,102.6973,9859.0
2018-02-08 12:15:00,120.97,121.02,120.93,120.97,12262.0,102.6719,102.7143,102.6379,102.6719,12262.0
2018-02-08 12:20:00,120.97,120.97,120.57,120.57,10450.0,102.6719,102.6719,102.3324,102.3324,10450.0
2018-02-08 12:25:00,120.54,120.65,120.33,120.5,14876.0,102.3069,102.4003,102.1287,102.273,14876.0
2018-02-08 12:30:00,120.62,120.64,120.32,120.48,7189.0,102.3748,102.3918,102.1202,102.256,7189.0
2018-02-08 12:35:00,120.4,120.65,120.36,120.55,5757.0,102.1881,102.4003,102.1542,102.3154,5757.0
2018-02-08 12:40:00,120.53,120.99,120.53,120.72,18864.0,102.2984,102.6889,102.2984,102.4597,18864.0
2018-02-08 12:45:00,120.7,120.7,120.41,120.48,15979.0,102.4427,102.4427,102.1966,102.256,15979.0
2018-02-08 12:50:00,120.4,120.4,119.95,119.98,12797.0,102.1881,102.1881,101.8062,101.8316,12797.0
2018-02-08 12:55:00,120.02,120.21,119.77,120.2,45164.0,101.8656,102.0268,101.6534,102.0184,45164.0
2018-02-08 13:00:00,120.14,120.29,119.99,120.05,48582.0,101.9674,102.0947,101.8401,101.891,48582.0
2018-02-08 13:05:00,120.05,120.46,119.91,120.34,20743.0,101.891,102.239,101.7722,102.1372,20743.0
2018-02-08 13:10:00,120.41,120.51,120.23,120.25,32681.0,102.1966,102.2815,102.0438,102.0608,32681.0
2018-02-08 13:15:00,120.26,120.68,120.26,120.52,17664.0,102.0693,102.4258,102.0693,102.29,17664.0
2018-02-08 13:20:00,120.47,120.74,120.47,120.62,70020.0,102.2475,102.4767,102.2475,102.3748,70020.0
2018-02-08 13:25:00,120.6,120.61,120.3,120.31,52064.0,102.3579,102.3663,102.1032,102.1117,52064.0
2018-02-08 13:30:00,120.21,120.4,120.16,120.36,27656.0,102.0268,102.1881,101.9844,102.1542,27656.0
2018-02-08 13:35:00,120.39,120.79,120.39,120.79,23673.0,102.1796,102.5191,102.1796,102.5191,23673.0
2018-02-08 13:40:00,120.84,121.01,120.71,121.01,60898.0,102.5616,102.7058,102.4512,102.7058,60898.0
2018-02-08 13:45:00,121.03,121.25,120.83,120.86,44992.0,102.7228,102.9095,102.5531,102.5785,44992.0
2018-02-08 13:50:00,120.87,121.17,120.81,121.11,10964.0,102.587,102.8416,102.5361,102.7907,10964.0
2018-02-08 13:55:00,121.09,121.15,120.81,121.02,52535.0,102.7737,102.8247,102.5361,102.7143,52535.0
2018-02-08 14:00:00,121.02,121.02,120.53,120.53,13182.0,102.7143,102.7143,102.2984,102.2984,13182.0
2018-02-08 14:05:00,120.61,120.76,120.58,120.73,2772.0,102.3663,102.4937,102.3409,102.4682,2772.0
2018-02-08 14:10:00,120.77,120.87,120.68,120.78,8704.0,102.5021,102.587,102.4258,102.5106,8704.0
2018-02-08 14:15:00,120.81,121.13,120.71,121.01,8502.0,102.5361,102.8077,102.4512,102.7058,8502.0
2018-02-08 14:20:00,120.99,121.07,120.8,120.84,11332.0,102.6889,102.7568,102.5276,102.5616,11332.0
2018-02-08 14:25:00,120.85,120.85,120.54,120.55,6580.0,102.57,102.57,102.3069,102.3154,6580.0
2018-02-08 14:30:00,120.57,120.59,120.37,120.39,14444.0,102.3324,102.3494,102.1626,102.1796,14444.0
2018-02-08 14:35:00,120.39,120.59,120.25,120.59,57191.0,102.1796,102.3494,102.0608,102.3494,57191.0
2018-02-08 14:40:00,120.5,120.51,120.35,120.38,30276.0,102.273,102.2815,102.1457,102.1711,30276.0
2018-02-08 14:45:00,120.34,120.64,120.3,120.49,34940.0,102.1372,102.3918,102.1032,102.2645,34940.0
2018-02-08 14:50:00,120.51,120.53,120.15,120.17,23582.0,102.2815,102.2984,101.9759,101.9929,23582.0
2018-02-08 14:55:00,120.13,120.3,120.02,120.22,18249.0,101.9589,102.1032,101.8656,102.0353,18249.0
2018-02-08 15:00:00,120.25,120.55,120.12,120.55,23392.0,102.0608,102.3154,101.9505,102.3154,23392.0
2018-02-08 15:05:00,120.57,120.58,120.05,120.05,24071.0,102.3324,102.3409,101.891,101.891,24071.0
2018-02-08 15:10:00,120.02,120.15,119.82,119.95,72740.0,101.8656,101.9759,101.6958,101.8062,72740.0
2018-02-08 15:15:00,119.98,120.12,119.89,119.91,18655.0,101.8316,101.9505,101.7552,101.7722,18655.0
2018-02-08 15:20:00,119.92,120.17,119.72,120.06,21676.0,101.7807,101.9929,101.611,101.8995,21676.0
2018-02-08 15:25:00,120.03,120.39,120.03,120.07,37089.0,101.8741,102.1796,101.8741,101.908,37089.0
2018-02-08 15:30:00,120.09,120.22,119.78,119.78,58778.0,101.925,102.0353,101.6619,101.6619,58778.0
2018-02-08 15:35:00,119.74,119.84,119.45,119.52,49872.0,101.6279,101.7128,101.3818,101.4412,49872.0
2018-02-08 15:40:00,119.46,119.75,119.2,119.75,55741.0,101.3903,101.6364,101.1696,101.6364,55741.0
2018-02-08 15:45:00,119.71,119.71,119.07,119.17,92244.0,101.6025,101.6025,101.0593,101.1442,92244.0
2018-02-08 15:50:00,119.17,119.17,118.86,119.05,118119.0,101.1442,101.1442,100.881,101.0423,118119.0
2018-02-08 15:55:00,119.05,119.1,118.31,118.31,117610.0,101.0423,101.0847,100.4142,100.4142,117610.0
2018-02-09 09:30:00,119.73,119.89,119.42,119.58,118747.0,101.6195,101.7552,101.3563,101.4921,118747.0
2018-02-09 09:35:00,119.39,119.48,119.18,119.2,46769.0,101.3309,101.4073,101.1526,101.1696,46769.0
2018-02-09 09:40:00,119.22,119.47,118.93,119.44,27116.0,101.1866,101.3988,100.9405,101.3733,27116.0
2018-02-09 09:45:00,119.45,119.83,119.32,119.51,37435.0,101.3818,101.7043,101.2715,101.4327,37435.0
2018-02-09 09:50:00,119.53,119.66,119.39,119.66,33110.0,101.4497,101.56,101.3309,101.56,33110.0
2018-02-09 09:55:00,119.68,119.87,119.41,119.49,51290.0,101.577,101.7383,101.3479,101.4158,51290.0
2018-02-09 10:00:00,119.47,119.59,119.32,119.33,16966.0,101.3988,101.5006,101.2715,101.28,16966.0
2018-02-09 10:05:00,119.28,119.4,119.05,119.32,28976.0,101.2375,101.3394,101.0423,101.2715,28976.0
2018-02-09 10:10:00,119.31,119.39,119.23,119.24,68283.0,101.263,101.3309,101.1951,101.2036,68283.0
2018-02-09 10:15:00,119.24,119.39,119.08,119.27,46937.0,101.2036,101.3309,101.0678,101.229,46937.0
2018-02-09 10:20:00,119.34,119.34,119.12,119.14,17266.0,101.2884,101.2884,101.1017,101.1187,17266.0
2018-02-09 10:25:00,119.21,119.42,119.12,119.13,17238.0,101.1781,101.3563,101.1017,101.1102,17238.0
2018-02-09 10:30:00,119.11,119.22,119.0,119.09,14709.0,101.0932,101.1866,100.9999,101.0763,14709.0
2018-02-09 10:35:00,119.12,119.12,118.75,118.75,30224.0,101.1017,101.1017,100.7877,100.7877,30224.0
2018-02-09 10:40:00,118.71,118.71,118.39,118.39,38261.0,100.7537,100.7537,100.4821,100.4821,38261.0
2018-02-09 10:45:00,118.4,118.41,117.78,118.0,79734.0,100.4906,100.4991,99.9644,100.1511,79734.0
2018-02-09 10:50:00,117.95,118.8,117.9,118.69,27267.0,100.1087,100.8301,100.0663,100.7368,27267.0
2018-02-09 10:55:00,118.7,118.84,118.5,118.5,58477.0,100.7453,100.8641,100.5755,100.5755,58477.0
2018-02-09 11:00:00,118.5,118.98,118.47,118.87,52850.0,100.5755,100.9829,100.55,100.8895,52850.0
2018-02-09 11:05:00,118.97,118.98,118.49,118.5,13115.0,100.9744,100.9829,100.567,100.5755,13115.0
2018-02-09 11:10:00,118.51,118.7,118.45,118.62,5997.0,100.584,100.7453,100.5331,100.6774,5997.0
2018-02-09 11:15:00,118.65,118.65,118.15,118.34,59268.0,100.7028,100.7028,100.2784,100.4397,59268.0
2018-02-09 11:20:00,118.41,118.54,118.2,118.2,27513.0,100.4991,100.6095,100.3209,100.3209,27513.0
2018-02-09 11:25:00,118.24,118.41,118.14,118.32,25956.0,100.3548,100.4991,100.27,100.4227,25956.0
2018-02-09 11:30:00,118.3,118.55,118.28,118.53,17208.0,100.4058,100.6179,100.3888,100.601,17208.0
2018-02-09 11:35:00,118.46,118.68,118.46,118.49,4123.0,100.5416,100.7283,100.5416,100.567,4123.0
2018-02-09 11:40:00,118.45,118.46,118.34,118.37,12960.0,100.5331,100.5416,100.4397,100.4652,12960.0
2018-02-09 11:45:00,118.32,118.39,118.07,118.09,44574.0,100.4227,100.4821,100.2105,100.2275,44574.0
2018-02-09 11:50:00,118.08,118.14,117.95,117.98,73585.0,100.219,100.27,100.1087,100.1342,73585.0
2018-02-09 11:55:00,118.01,118.11,117.74,117.8,39082.0,100.1596,100.2445,99.9305,99.9814,39082.0
2018-02-09 12:00:00,117.77,117.81,117.65,117.65,8620.0,99.9559,99.9899,99.8541,99.8541,8620.0
2018-02-09 12:05:00,117.68,117.72,117.07,117.07,80446.0,99.8795,99.9135,99.3618,99.3618,80446.0
2018-02-09 12:10:00,117.04,117.45,116.98,117.03,25684.0,99.3363,99.6843,99.2854,99.3279,25684.0
2018-02-09 12:15:00,117.07,117.35,117.05,117.19,61601.0,99.3618,99.5995,99.3448,99.4637,61601.0
2018-02-09 12:20:00,117.17,117.62,117.12,117.34,24728.0,99.4467,99.8286,99.4042,99.591,24728.0
2018-02-09 12:25:00,117.3,117.34,116.97,116.99,58564.0,99.557,99.591,99.2769,99.2939,58564.0
2018-02-09 12:30:00,117.01,117.27,117.0,117.07,10603.0,99.3109,99.5316,99.3024,99.3618,10603.0
2018-02-09 12:35:00,116.98,117.08,116.82,116.95,17228.0,99.2854,99.3703,99.1496,99.26,17228.0
2018-02-09 12:40:00,116.9,116.95,116.78,116.81,9094.0,99.2175,99.26,99.1157,99.1411,9094.0
2018-02-09 12:45:00,116.78,116.94,116.75,116.81,23944.0,99.1157,99.2515,99.0902,99.1411,23944.0
2018-02-09 12:50:00,116.81,117.01,116.73,117.0,35131.0,99.1411,99.3109,99.0732,99.3024,35131.0
2018-02-09 12:55:00,117.01,117.71,116.99,117.65,43728.0,99.3109,99.905,99.2939,99.8541,43728.0
2018-02-09 13:00:00,117.62,117.65,117.11,117.17,26745.0,99.8286,99.8541,99.3958,99.4467,26745.0
2018-02-09 13:05:00,117.29,117.33,117.07,117.1,17128.0,99.5485,99.5825,99.3618,99.3873,17128.0
2018-02-09 13:10:00,117.02,117.08,116.71,116.82,38586.0,99.3194,99.3703,99.0563,99.1496,38586.0
2018-02-09 13:15:00,116.85,117.04,116.8,116.99,21156.0,99.1751,99.3363,99.1326,99.2939,21156.0
2018-02-09 13:20:00,117.04,117.06,116.59,116.7,34802.0,99.3363,99.3533,98.9544,99.0478,34802.0
2018-02-09 13:25:00,116.61,116.85,116.53,116.71,24581.0,98.9714,99.1751,98.9035,99.0563,24581.0
2018-02-09 13:30:00,116.66,116.88,116.54,116.55,31808.0,99.0138,99.2005,98.912,98.9205,31808.0
2018-02-09 13:35:00,116.54,116.65,116.23,116.35,76450.0,98.912,99.0053,98.6489,98.7507,76450.0
2018-02-09 13:40:00,116.35,116.78,116.35,116.73,21149.0,98.7507,99.1157,98.7507,99.0732,21149.0
2018-02-09 13:45:00,116.73,117.16,116.72,117.15,18393.0,99.0732,99.4382,99.0647,99.4297,18393.0
2018-02-09 13:50:00,117.13,117.51,117.11,117.45,30095.0,99.4127,99.7353,99.3958,99.6843,30095.0
2018-02-09 13:55:00,117.45,117.83,117.38,117.38,27470.0,99.6843,100.0068,99.6249,99.6249,27470.0
2018-02-09 14:00:00,117.4,118.59,117.37,118.21,72570.0,99.6419,100.6519,99.6164,100.3294,72570.0
2018-02-09 14:05:00,118.12,118.44,117.97,118.3,74089.0,100.253,100.5246,100.1257,100.4058,74089.0
2018-02-09 14:10:00,118.35,118.82,118.23,118.56,32347.0,100.4482,100.8471,100.3463,100.6264,32347.0
2018-02-09 14:15:00,118.6,119.0,118.35,118.92,20085.0,100.6604,100.9999,100.4482,100.932,20085.0
2018-02-09 14:20:00,118.95,119.24,118.8,119.23,19159.0,100.9574,101.2036,100.8301,101.1951,19159.0
2018-02-09 14:25:00,119.24,119.44,118.61,118.63,46323.0,101.2036,101.3733,100.6689,100.6858,46323.0
2018-02-09 14:30:00,118.6,118.78,118.43,118.48,21650.0,100.6604,100.8132,100.5161,100.5585,21650.0
2018-02-09 14:35:00,118.51,118.74,118.25,118.7,32704.0,100.584,100.7792,100.3633,100.7453,32704.0
2018-02-09 14:40:00,118.71,118.84,118.48,118.6,42874.0,100.7537,100.8641,100.5585,100.6604,42874.0
2018-02-09 14:45:00,118.61,118.8,118.49,118.58,17766.0,100.6689,100.8301,100.567,100.6434,17766.0
2018-02-09 14:50:00,118.6,118.94,118.56,118.74,14424.0,100.6604,100.9489,100.6264,100.7792,14424.0
2018-02-09 14:55:00,118.71,118.71,118.31,118.37,55208.0,100.7537,100.7537,100.4142,100.4652,55208.0
2018-02-09 15:00:00,118.37,118.38,117.94,118.13,45821.0,100.4652,100.4737,100.1002,100.2615,45821.0
2018-02-09 15:05:00,118.1,118.23,117.61,117.84,111344.0,100.236,100.3463,99.8201,100.0153,111344.0
2018-02-09 15:10:00,117.81,118.32,117.67,118.32,18370.0,99.9899,100.4227,99.8711,100.4227,18370.0
2018-02-09 15:15:00,118.38,118.54,118.22,118.47,13902.0,100.4737,100.6095,100.3379,100.55,13902.0
2018-02-09 15:20:00,118.59,118.75,118.49,118.5,13701.0,100.6519,100.7877,100.567,100.5755,13701.0
2018-02-09 15:25:00,118.51,118.9,118.38,118.69,20651.0,100.584,100.915,100.4737,100.7368,20651.0
2018-02-09 15:30:00,118.68,119.14,118.61,119.05,226334.0,100.7283,101.1187,100.6689,101.0423,226334.0
2018-02-09 15:35:00,119.05,119.2,118.79,118.98,52525.0,101.0423,101.1696,100.8216,100.9829,52525.0
2018-02-09 15:40:00,119.03,119.59,119.02,119.59,60808.0,101.0253,101.5006,101.0168,101.5006,60808.0
2018-02-09 15:45:00,119.57,120.34,119.56,120.15,138308.0,101.4837,102.1372,101.4752,101.9759,138308.0
2018-02-09 15:50:00,120.15,120.66,120.15,120.28,111338.0,101.9759,102.4088,101.9759,102.0863,111338.0
2018-02-09 15:55:00,120.2,120.27,119.49,119.8,137655.0,102.0184,102.0778,101.4158,101.6789,137655.0
2018-02-12 09:30:00,120.7,121.27,120.38,121.12,69290.0,102.4427,102.9265,102.1711,102.7992,69290.0
2018-02-12 09:35:00,121.13,121.24,120.89,121.1,43549.0,102.8077,102.901,102.604,102.7822,43549.0
2018-02-12 09:40:00,121.15,121.39,121.08,121.28,59003.0,102.8247,103.0284,102.7652,102.935,59003.0
2018-02-12 09:45:00,121.28,121.33,120.9,120.9,46405.0,102.935,102.9774,102.6125,102.6125,46405.0
2018-02-12 09:50:00,120.93,120.96,120.65,120.78,86179.0,102.6379,102.6634,102.4003,102.5106,86179.0
2018-02-12 09:55:00,120.74,120.92,120.56,120.58,43251.0,102.4767,102.6295,102.3239,102.3409,43251.0
2018-02-12 10:00:00,120.62,120.95,120.57,120.88,82209.0,102.3748,102.6549,102.3324,102.5955,82209.0
2018-02-12 10:05:00,120.89,120.96,120.47,120.56,47153.0,102.604,102.6634,102.2475,102.3239,47153.0
2018-02-12 10:10:00,120.5,120.58,120.3,120.4,72378.0,102.273,102.3409,102.1032,102.1881,72378.0
2018-02-12 10:15:00,120.36,120.44,120.14,120.18,26559.0,102.1542,102.2221,101.9674,102.0014,26559.0
2018-02-12 10:20:00,120.14,120.25,119.93,119.98,70144.0,101.9674,102.0608,101.7892,101.8316,70144.0
2018-02-12 10:25:00,119.96,120.18,119.81,120.14,34524.0,101.8147,102.0014,101.6874,101.9674,34524.0
2018-02-12 10:30:00,120.15,120.32,119.91,120.32,37430.0,101.9759,102.1202,101.7722,102.1202,37430.0
2018-02-12 10:35:00,120.31,120.53,120.21,120.26,47304.0,102.1117,102.2984,102.0268,102.0693,47304.0
2018-02-12 10:40:00,120.24,120.27,120.04,120.13,19019.0,102.0523,102.0778,101.8826,101.9589,19019.0
2018-02-12 10:45:00,120.08,120.43,120.04,120.42,28756.0,101.9165,102.2136,101.8826,102.2051,28756.0
2018-02-12 10:50:00,120.45,120.51,120.16,120.23,35972.0,102.2305,102.2815,101.9844,102.0438,35972.0
2018-02-12 10:55:00,120.25,120.41,120.22,120.41,26320.0,102.0608,102.1966,102.0353,102.1966,26320.0
2018-02-12 11:00:00,120.39,120.43,120.1,120.36,71859.0,102.1796,102.2136,101.9335,102.1542,71859.0
2018-02-12 11:05:00,120.34,120.53,120.28,120.34,43876.0,102.1372,102.2984,102.0863,102.1372,43876.0
2018-02-12 11:10:00,120.32,120.59,120.2,120.57,24013.0,102.1202,102.3494,102.0184,102.3324,24013.0
2018-02-12 11:15:00,120.55,120.61,120.31,120.48,30608.0,102.3154,102.3663,102.1117,102.256,30608.0
2018-02-12 11:20:00,120.5,120.54,120.36,120.53,28135.0,102.273,102.3069,102.1542,102.2984,28135.0
2018-02-12 11:25:00,120.5,120.57,120.38,120.47,19606.0,102.273,102.3324,102.1711,102.2475,19606.0
2018-02-12 11:30:00,120.46,120.52,120.21,120.37,24915.0,102.239,102.29,102.0268,102.1626,24915.0
2018-02-12 11:35:00,120.36,120.51,120.29,120.51,26333.0,102.1542,102.2815,102.0947,102.2815,26333.0
2018-02-12 11:40:00,120.51,120.61,120.48,120.53,32758.0,102.2815,102.3663,102.256,102.2984,32758.0
2018-02-12 11:45:00,120.53,120.65,120.45,120.6,35236.0,102.2984,102.4003,102.2305,102.3579,35236.0
2018-02-12 11:50:00,120.6,120.72,120.49,120.72,38502.0,102.3579,102.4597,102.2645,102.4597,38502.0
2018-02-12 11:55:00,120.74,120.98,120.72,120.97,34799.0,102.4767,102.6804,102.4597,102.6719,34799.0
2018-02-12 12:00:00,120.99,121.0,120.87,120.98,21994.0,102.6889,102.6973,102.587,102.6804,21994.0
2018-02-12 12:05:00,121.01,121.15,120.91,121.11,29007.0,102.7058,102.8247,102.621,102.7907,29007.0
2018-02-12 12:10:00,121.14,121.37,121.11,121.37,33543.0,102.8162,103.0114,102.7907,103.0114,33543.0
2018-02-12 12:15:00,121.38,121.5,121.35,121.45,24006.0,103.0199,103.1217,102.9944,103.0793,24006.0
2018-02-12 12:20:00,121.48,121.48,121.34,121.41,6586.0,103.1047,103.1047,102.9859,103.0453,6586.0
2018-02-12 12:25:00,121.42,121.43,121.33,121.39,5036.0,103.0538,103.0623,102.9774,103.0284,5036.0
2018-02-12 12:30:00,121.37,121.37,121.21,121.3,7308.0,103.0114,103.0114,102.8756,102.952,7308.0
2018-02-12 12:35:00,121.31,121.35,121.24,121.34,55521.0,102.9605,102.9944,102.901,102.9859,55521.0
2018-02-12 12:40:00,121.33,121.34,121.23,121.27,14049.0,102.9774,102.9859,102.8926,102.9265,14049.0
2018-02-12 12:45:00,121.27,121.35,121.19,121.19,11631.0,102.9265,102.9944,102.8586,102.8586,11631.0
2018-02-12 12:50:00,121.25,121.46,121.24,121.42,11737.0,102.9095,103.0878,102.901,103.0538,11737.0
2018-02-12 12:55:00,121.42,121.43,121.28,121.31,9761.0,103.0538,103.0623,102.935,102.9605,9761.0
2018-02-12 13:00:00,121.33,121.45,121.33,121.43,7868.0,102.9774,103.0793,102.9774,103.0623,7868.0
2018-02-12 13:05:00,121.41,121.41,121.17,121.21,41493.0,103.0453,103.0453,102.8416,102.8756,41493.0
2018-02-12 13:10:00,121.21,121.39,121.21,121.33,4933.0,102.8756,103.0284,102.8756,102.9774,4933.0
2018-02-12 13:15:00,121.39,121.41,121.3,121.3,17775.0,103.0284,103.0453,102.952,102.952,17775.0
2018-02-12 13:20:00,121.32,121.42,121.25,121.42,8393.0,102.9689,103.0538,102.9095,103.0538,8393.0
2018-02-12 13:25:00,121.4,121.43,121.37,121.4,7683.0,103.0368,103.0623,103.0114,103.0368,7683.0
2018-02-12 13:30:00,121.41,121.43,121.33,121.36,6894.0,103.0453,103.0623,102.9774,103.0029,6894.0
2018-02-12 13:35:00,121.39,121.41,121.27,121.35,5191.0,103.0284,103.0453,102.9265,102.9944,5191.0
2018-02-12 13:40:00,121.34,121.38,121.28,121.35,5696.0,102.9859,103.0199,102.935,102.9944,5696.0
2018-02-12 13:45:00,121.34,121.38,121.33,121.37,4822.0,102.9859,103.0199,102.9774,103.0114,4822.0
2018-02-12 13:50:00,121.4,121.75,121.39,121.75,35604.0,103.0368,103.3339,103.0284,103.3339,35604.0
2018-02-12 13:55:00,121.77,121.93,121.72,121.78,16387.0,103.3509,103.4867,103.3084,103.3594,16387.0
2018-02-12 14:00:00,121.78,121.8,121.68,121.72,16565.0,103.3594,103.3763,103.2745,103.3084,16565.0
2018-02-12 14:05:00,121.72,121.73,121.52,121.56,63065.0,103.3084,103.3169,103.1387,103.1726,63065.0
2018-02-12 14:10:00,121.58,121.62,121.5,121.5,63838.0,103.1896,103.2236,103.1217,103.1217,63838.0
2018-02-12 14:15:00,121.5,121.53,121.44,121.5,7501.0,103.1217,103.1472,103.0708,103.1217,7501.0
2018-02-12 14:20:00,121.51,121.7,121.5,121.61,62292.0,103.1302,103.2915,103.1217,103.2151,62292.0
2018-02-12 14:25:00,121.61,121.77,121.59,121.72,54961.0,103.2151,103.3509,103.1981,103.3084,54961.0
2018-02-12 14:30:00,121.74,121.84,121.72,121.72,23137.0,103.3254,103.4103,103.3084,103.3084,23137.0
2018-02-12 14:35:00,121.72,121.85,121.68,121.79,24492.0,103.3084,103.4188,103.2745,103.3679,24492.0
2018-02-12 14:40:00,121.8,121.87,121.62,121.63,17101.0,103.3763,103.4358,103.2236,103.2321,17101.0
2018-02-12 14:45:00,121.62,121.66,121.51,121.51,14545.0,103.2236,103.2575,103.1302,103.1302,14545.0
2018-02-12 14:50:00,121.47,121.53,121.39,121.52,14018.0,103.0963,103.1472,103.0284,103.1387,14018.0
2018-02-12 14:55:00,121.52,121.62,121.51,121.52,13686.0,103.1387,103.2236,103.1302,103.1387,13686.0
2018-02-12 15:00:00,121.58,121.68,121.56,121.65,18122.0,103.1896,103.2745,103.1726,103.249,18122.0
2018-02-12 15:05:00,121.65,121.71,121.61,121.61,11993.0,103.249,103.3,103.2151,103.2151,11993.0
2018-02-12 15:10:00,121.58,121.92,121.56,121.9,19760.0,103.1896,103.4782,103.1726,103.4612,19760.0
2018-02-12 15:15:00,121.88,121.9,121.77,121.79,34312.0,103.4442,103.4612,103.3509,103.3679,34312.0
2018-02-12 15:20:00,121.81,122.01,121.81,121.88,25175.0,103.3848,103.5546,103.3848,103.4442,25175.0
2018-02-12 15:25:00,121.87,121.9,121.71,121.74,17947.0,103.4358,103.4612,103.3,103.3254,17947.0
2018-02-12 15:30:00,121.75,121.88,121.52,121.64,26855.0,103.3339,103.4442,103.1387,103.2405,26855.0
2018-02-12 15:35:00,121.65,121.67,121.29,121.44,37848.0,103.249,103.266,102.9435,103.0708,37848.0
2018-02-12 15:40:00,121.5,121.65,121.46,121.64,51668.0,103.1217,103.249,103.0878,103.2405,51668.0
2018-02-12 15:45:00,121.63,121.63,120.9,121.16,117449.0,103.2321,103.2321,102.6125,102.8331,117449.0
2018-02-12 15:50:00,121.15,121.53,121.13,121.4,40925.0,102.8247,103.1472,102.8077,103.0368,40925.0
2018-02-12 15:55:00,121.37,121.42,121.14,121.25,69718.0,103.0114,103.0538,102.8162,102.9095,69718.0
2018-02-13 09:30:00,120.71,120.82,120.47,120.72,36358.0,102.4512,102.5446,102.2475,102.4597,36358.0
2018-02-13 09:35:00,120.58,120.77,120.38,120.71,42526.0,102.3409,102.5021,102.1711,102.4512,42526.0
2018-02-13 09:40:00,120.7,120.92,120.7,120.77,71668.0,102.4427,102.6295,102.4427,102.5021,71668.0
2018-02-13 09:45:00,120.76,120.8,120.56,120.56,18931.0,102.4937,102.5276,102.3239,102.3239,18931.0
2018-02-13 09:50:00,120.55,120.67,120.51,120.61,9953.0,102.3154,102.4173,102.2815,102.3663,9953.0
2018-02-13 09:55:00,120.62,120.67,120.42,120.57,15886.0,102.3748,102.4173,102.2051,102.3324,15886.0
2018-02-13 10:00:00,120.54,120.77,120.46,120.62,116819.0,102.3069,102.5021,102.239,102.3748,116819.0
2018-02-13 10:05:00,120.62,120.62,120.48,120.53,6549.0,102.3748,102.3748,102.256,102.2984,6549.0
2018-02-13 10:10:00,120.54,120.7,120.54,120.68,12113.0,102.3069,102.4427,102.3069,102.4258,12113.0
2018-02-13 10:15:00,120.67,120.68,120.55,120.65,11492.0,102.4173,102.4258,102.3154,102.4003,11492.0
2018-02-13 10:20:00,120.65,120.82,120.65,120.82,20583.0,102.4003,102.5446,102.4003,102.5446,20583.0
2018-02-13 10:25:00,120.83,120.85,120.65,120.67,18904.0,102.5531,102.57,102.4003,102.4173,18904.0
2018-02-13 10:30:00,120.63,120.64,120.45,120.47,10177.0,102.3833,102.3918,102.2305,102.2475,10177.0
2018-02-13 10:35:00,120.44,120.76,120.44,120.76,25443.0,102.2221,102.4937,102.2221,102.4937,25443.0
2018-02-13 10:40:00,120.77,120.86,120.72,120.73,71623.0,102.5021,102.5785,102.4597,102.4682,71623.0
2018-02-13 10:45:00,120.72,121.01,120.69,120.98,28843.0,102.4597,102.7058,102.4342,102.6804,28843.0
2018-02-13 10:50:00,120.99,121.0,120.88,120.92,14919.0,102.6889,102.6973,102.5955,102.6295,14919.0
2018-02-13 10:55:00,120.93,120.98,120.89,120.92,14300.0,102.6379,102.6804,102.604,102.6295,14300.0
2018-02-13 11:00:00,120.88,120.88,120.72,120.72,7876.0,102.5955,102.5955,102.4597,102.4597,7876.0
2018-02-13 11:05:00,120.71,120.77,120.63,120.67,7489.0,102.4512,102.5021,102.3833,102.4173,7489.0
2018-02-13 11:10:00,120.69,120.83,120.66,120.83,13250.0,102.4342,102.5531,102.4088,102.5531,13250.0
2018-02-13 11:15:00,120.85,120.89,120.76,120.89,7122.0,102.57,102.604,102.4937,102.604,7122.0
2018-02-13 11:20:00,120.92,121.02,120.86,121.01,9274.0,102.6295,102.7143,102.5785,102.7058,9274.0
2018-02-13 11:25:00,121.03,121.06,120.79,120.8,15886.0,102.7228,102.7483,102.5191,102.5276,15886.0
2018-02-13 11:30:00,120.78,120.88,120.75,120.76,7059.0,102.5106,102.5955,102.4852,102.4937,7059.0
2018-02-13 11:35:00,120.76,120.82,120.71,120.8,8748.0,102.4937,102.5446,102.4512,102.5276,8748.0
2018-02-13 11:40:00,120.81,120.87,120.78,120.83,7435.0,102.5361,102.587,102.5106,102.5531,7435.0
2018-02-13 11:45:00,120.85,121.03,120.84,120.99,9677.0,102.57,102.7228,102.5616,102.6889,9677.0
2018-02-13 11:50:00,120.99,121.0,120.92,120.97,7649.0,102.6889,102.6973,102.6295,102.6719,7649.0
2018-02-13 11:55:00,120.93,121.06,120.92,121.01,17275.0,102.6379,102.7483,102.6295,102.7058,17275.0
2018-02-13 12:00:00,120.99,121.06,120.97,120.97,4112.0,102.6889,102.7483,102.6719,102.6719,4112.0
2018-02-13 12:05:00,120.97,121.0,120.87,120.92,6742.0,102.6719,102.6973,102.587,102.6295,6742.0
2018-02-13 12:10:00,120.95,121.09,120.94,121.09,3453.0,102.6549,102.7737,102.6464,102.7737,3453.0
2018-02-13 12:15:00,121.09,121.09,121.01,121.03,2207.0,102.7737,102.7737,102.7058,102.7228,2207.0
2018-02-13 12:20:00,121.02,121.05,120.97,120.97,3041.0,102.7143,102.7398,102.6719,102.6719,3041.0
2018-02-13 12:25:00,120.96,120.99,120.92,120.95,3811.0,102.6634,102.6889,102.6295,102.6549,3811.0
2018-02-13 12:30:00,120.95,120.97,120.87,120.89,3117.0,102.6549,102.6719,102.587,102.604,3117.0
2018-02-13 12:35:00,120.92,120.95,120.81,120.9,4981.0,102.6295,102.6549,102.5361,102.6125,4981.0
2018-02-13 12:40:00,120.91,120.99,120.9,120.99,7237.0,102.621,102.6889,102.6125,102.6889,7237.0
2018-02-13 12:45:00,121.02,121.03,120.94,121.03,4320.0,102.7143,102.7228,102.6464,102.7228,4320.0
2018-02-13 12:50:00,121.03,121.05,121.0,121.01,2436.0,102.7228,102.7398,102.6973,102.7058,2436.0
2018-02-13 12:55:00,120.98,121.0,120.91,120.92,3181.0,102.6804,102.6973,102.621,102.6295,3181.0
2018-02-13 13:00:00,120.9,120.96,120.87,120.91,2788.0,102.6125,102.6634,102.587,102.621,2788.0
2018-02-13 13:05:00,120.92,121.0,120.88,121.0,7661.0,102.6295,102.6973,102.5955,102.6973,7661.0
2018-02-13 13:10:00,121.01,121.14,120.96,121.14,13981.0,102.7058,102.8162,102.6634,102.8162,13981.0
2018-02-13 13:15:00,121.16,121.29,121.15,121.28,7281.0,102.8331,102.9435,102.8247,102.935,7281.0
2018-02-13 13:20:00,121.28,121.44,121.28,121.44,18140.0,102.935,103.0708,102.935,103.0708,18140.0
2018-02-13 13:25:00,121.47,121.48,121.39,121.41,2075.0,103.0963,103.1047,103.0284,103.0453,2075.0
2018-02-13 13:30:00,121.38,121.41,121.35,121.41,4491.0,103.0199,103.0453,102.9944,103.0453,4491.0
2018-02-13 13:35:00,121.42,121.57,121.39,121.57,26083.0,103.0538,103.1811,103.0284,103.1811,26083.0
2018-02-13 13:40:00,121.59,121.59,121.52,121.55,4082.0,103.1981,103.1981,103.1387,103.1642,4082.0
2018-02-13 13:45:00,121.53,121.53,121.48,121.49,7804.0,103.1472,103.1472,103.1047,103.1132,7804.0
2018-02-13 13:50:00,121.5,121.55,121.43,121.48,25451.0,103.1217,103.1642,103.0623,103.1047,25451.0
2018-02-13 13:55:00,121.45,121.46,121.43,121.44,3669.0,103.0793,103.0878,103.0623,103.0708,3669.0
2018-02-13 14:00:00,121.46,121.49,121.41,121.49,9168.0,103.0878,103.1132,103.0453,103.1132,9168.0
2018-02-13 14:05:00,121.46,121.58,121.43,121.55,12052.0,103.0878,103.1896,103.0623,103.1642,12052.0
2018-02-13 14:10:00,121.56,121.68,121.55,121.6,25370.0,103.1726,103.2745,103.1642,103.2066,25370.0
2018-02-13 14:15:00,121.6,121.67,121.57,121.58,8054.0,103.2066,103.266,103.1811,103.1896,8054.0
2018-02-13 14:20:00,121.55,121.63,121.55,121.56,4431.0,103.1642,103.2321,103.1642,103.1726,4431.0
2018-02-13 14:25:00,121.51,121.57,121.5,121.51,21079.0,103.1302,103.1811,103.1217,103.1302,21079.0
2018-02-13 14:30:00,121.46,121.46,121.37,121.43,4921.0,103.0878,103.0878,103.0114,103.0623,4921.0
2018-02-13 14:35:00,121.43,121.5,121.39,121.4,7715.0,103.0623,103.1217,103.0284,103.0368,7715.0
2018-02-13 14:40:00,121.4,121.41,121.36,121.4,3029.0,103.0368,103.0453,103.0029,103.0368,3029.0
2018-02-13 14:45:00,121.36,121.46,121.32,121.42,4032.0,103.0029,103.0878,102.9689,103.0538,4032.0
2018-02-13 14:50:00,121.44,121.6,121.42,121.55,4458.0,103.0708,103.2066,103.0538,103.1642,4458.0
2018-02-13 14:55:00,121.53,121.61,121.53,121.61,10068.0,103.1472,103.2151,103.1472,103.2151,10068.0
2018-02-13 15:00:00,121.59,121.62,121.49,121.49,6315.0,103.1981,103.2236,103.1132,103.1132,6315.0
2018-02-13 15:05:00,121.45,121.54,121.44,121.54,5847.0,103.0793,103.1557,103.0708,103.1557,5847.0
2018-02-13 15:10:00,121.52,121.59,121.42,121.57,25133.0,103.1387,103.1981,103.0538,103.1811,25133.0
2018-02-13 15:15:00,121.56,121.63,121.54,121.61,6025.0,103.1726,103.2321,103.1557,103.2151,6025.0
2018-02-13 15:20:00,121.57,121.61,121.5,121.55,48430.0,103.1811,103.2151,103.1217,103.1642,48430.0
2018-02-13 15:25:00,121.55,121.66,121.55,121.63,11887.0,103.1642,103.2575,103.1642,103.2321,11887.0
2018-02-13 15:30:00,121.61,121.68,121.55,121.66,13225.0,103.2151,103.2745,103.1642,103.2575,13225.0
2018-02-13 15:35:00,121.68,121.78,121.67,121.74,32896.0,103.2745,103.3594,103.266,103.3254,32896.0
2018-02-13 15:40:00,121.74,121.74,121.42,121.43,99782.0,103.3254,103.3254,103.0538,103.0623,99782.0
2018-02-13 15:45:00,121.5,121.63,121.48,121.6,37620.0,103.1217,103.2321,103.1047,103.2066,37620.0
2018-02-13 15:50:00,121.61,121.71,121.59,121.63,25929.0,103.2151,103.3,103.1981,103.2321,25929.0
2018-02-13 15:55:00,121.63,121.64,121.49,121.55,108212.0,103.2321,103.2405,103.1132,103.1642,108212.0
2018-02-14 09:30:00,121.0,121.25,120.87,121.1,48882.0,102.6973,102.9095,102.587,102.7822,48882.0
2018-02-14 09:35:00,121.15,121.24,120.85,120.94,22827.0,102.8247,102.901,102.57,102.6464,22827.0
2018-02-14 09:40:00,120.88,121.07,120.87,121.06,24339.0,102.5955,102.7568,102.587,102.7483,24339.0
2018-02-14 09:45:00,121.06,121.14,120.79,121.08,21146.0,102.7483,102.8162,102.5191,102.7652,21146.0
2018-02-14 09:50:00,121.1,121.42,121.07,121.38,13110.0,102.7822,103.0538,102.7568,103.0199,13110.0
2018-02-14 09:55:00,121.4,121.44,121.03,121.09,17073.0,103.0368,103.0708,102.7228,102.7737,17073.0
2018-02-14 10:00:00,121.05,121.17,121.0,121.0,5899.0,102.7398,102.8416,102.6973,102.6973,5899.0
2018-02-14 10:05:00,121.04,121.53,121.03,121.51,75266.0,102.7313,103.1472,102.7228,103.1302,75266.0
2018-02-14 10:10:00,121.51,121.78,121.48,121.56,48510.0,103.1302,103.3594,103.1047,103.1726,48510.0
2018-02-14 10:15:00,121.57,121.66,121.52,121.66,24998.0,103.1811,103.2575,103.1387,103.2575,24998.0
2018-02-14 10:20:00,121.66,121.9,121.66,121.79,47874.0,103.2575,103.4612,103.2575,103.3679,47874.0
2018-02-14 10:25:00,121.78,121.78,121.61,121.67,33255.0,103.3594,103.3594,103.2151,103.266,33255.0
2018-02-14 10:30:00,121.67,121.88,121.63,121.63,41421.0,103.266,103.4442,103.2321,103.2321,41421.0
2018-02-14 10:35:00,121.62,122.06,121.61,122.05,17486.0,103.2236,103.597,103.2151,103.5885,17486.0
2018-02-14 10:40:00,122.05,122.09,121.92,121.95,11432.0,103.5885,103.6225,103.4782,103.5037,11432.0
2018-02-14 10:45:00,122.0,122.12,121.95,121.96,14221.0,103.5461,103.6479,103.5037,103.5121,14221.0
2018-02-14 10:50:00,121.91,121.98,121.89,121.92,31177.0,103.4697,103.5291,103.4527,103.4782,31177.0
2018-02-14 10:55:00,121.89,121.99,121.85,121.88,39776.0,103.4527,103.5376,103.4188,103.4442,39776.0
2018-02-14 11:00:00,121.88,121.97,121.7,121.7,15367.0,103.4442,103.5206,103.2915,103.2915,15367.0
2018-02-14 11:05:00,121.69,121.83,121.66,121.69,9204.0,103.283,103.4018,103.2575,103.283,9204.0
2018-02-14 11:10:00,121.71,121.93,121.69,121.93,26185.0,103.3,103.4867,103.283,103.4867,26185.0
2018-02-14 11:15:00,121.94,121.99,121.85,121.99,19948.0,103.4952,103.5376,103.4188,103.5376,19948.0
2018-02-14 11:20:00,121.99,122.04,121.87,121.99,19490.0,103.5376,103.58,103.4358,103.5376,19490.0
2018-02-14 11:25:00,121.99,122.1,121.97,122.02,4537.0,103.5376,103.631,103.5206,103.5631,4537.0
2018-02-14 11:30:00,122.07,122.07,121.97,122.02,6994.0,103.6055,103.6055,103.5206,103.5631,6994.0
2018-02-14 11:35:00,121.98,122.08,121.82,122.07,12574.0,103.5291,103.614,103.3933,103.6055,12574.0
2018-02-14 11:40:00,122.06,122.18,122.01,122.14,17690.0,103.597,103.6989,103.5546,103.6649,17690.0
2018-02-14 11:45:00,122.14,122.14,121.88,121.88,10348.0,103.6649,103.6649,103.4442,103.4442,10348.0
2018-02-14 11:50:00,121.89,121.89,121.8,121.89,3954.0,103.4527,103.4527,103.3763,103.4527,3954.0
2018-02-14 11:55:00,121.89,121.92,121.85,121.86,4316.0,103.4527,103.4782,103.4188,103.4273,4316.0
2018-02-14 12:00:00,121.86,122.04,121.85,122.03,6360.0,103.4273,103.58,103.4188,103.5715,6360.0
2018-02-14 12:05:00,122.02,122.02,121.87,121.87,5487.0,103.5631,103.5631,103.4358,103.4358,5487.0
2018-02-14 12:10:00,121.88,121.95,121.84,121.94,7483.0,103.4442,103.5037,103.4103,103.4952,7483.0
2018-02-14 12:15:00,121.92,121.92,121.83,121.85,4354.0,103.4782,103.4782,103.4018,103.4188,4354.0
2018-02-14 12:20:00,121.82,122.0,121.81,121.97,6728.0,103.3933,103.5461,103.3848,103.5206,6728.0
2018-02-14 12:25:00,121.97,122.2,121.97,122.15,15372.0,103.5206,103.7158,103.5206,103.6734,15372.0
2018-02-14 12:30:00,122.13,122.15,122.1,122.12,2070.0,103.6564,103.6734,103.631,103.6479,2070.0
2018-02-14 12:35:00,122.17,122.22,122.16,122.17,14104.0,103.6904,103.7328,103.6819,103.6904,14104.0
2018-02-14 12:40:00,122.19,122.2,122.1,122.14,10476.0,103.7073,103.7158,103.631,103.6649,10476.0
2018-02-14 12:45:00,122.13,122.19,122.1,122.1,15223.0,103.6564,103.7073,103.631,103.631,15223.0
2018-02-14 12:50:00,122.09,122.3,122.05,122.3,29372.0,103.6225,103.8007,103.5885,103.8007,29372.0
2018-02-14 12:55:00,122.29,122.4,122.26,122.37,22387.0,103.7922,103.8856,103.7668,103.8601,22387.0
2018-02-14 13:00:00,122.38,122.56,122.34,122.56,5183.0,103.8686,104.0214,103.8347,104.0214,5183.0
2018-02-14 13:05:00,122.57,122.64,122.55,122.6,4434.0,104.0299,104.0893,104.0129,104.0553,4434.0
2018-02-14 13:10:00,122.55,122.7,122.55,122.68,6371.0,104.0129,104.1402,104.0129,104.1232,6371.0
2018-02-14 13:15:00,122.7,122.76,122.66,122.67,2660.0,104.1402,104.1911,104.1063,104.1147,2660.0
2018-02-14 13:20:00,122.67,122.9,122.66,122.87,5401.0,104.1147,104.31,104.1063,104.2845,5401.0
2018-02-14 13:25:00,122.86,122.86,122.69,122.69,11664.0,104.276,104.276,104.1317,104.1317,11664.0
2018-02-14 13:30:00,122.71,122.86,122.71,122.83,9204.0,104.1487,104.276,104.1487,104.2505,9204.0
2018-02-14 13:35:00,122.81,122.86,122.76,122.82,16600.0,104.2336,104.276,104.1911,104.2421,16600.0
2018-02-14 13:40:00,122.84,122.93,122.76,122.93,12569.0,104.259,104.3354,104.1911,104.3354,12569.0
2018-02-14 13:45:00,122.94,122.97,122.82,122.95,12851.0,104.3439,104.3694,104.2421,104.3524,12851.0
2018-02-14 13:50:00,122.96,122.96,122.87,122.93,8628.0,104.3609,104.3609,104.2845,104.3354,8628.0
2018-02-14 13:55:00,122.92,122.96,122.9,122.9,2906.0,104.3269,104.3609,104.31,104.31,2906.0
2018-02-14 14:00:00,122.91,123.06,122.91,122.93,26055.0,104.3184,104.4458,104.3184,104.3354,26055.0
2018-02-14 14:05:00,122.94,122.98,122.88,122.95,17701.0,104.3439,104.3779,104.293,104.3524,17701.0
2018-02-14 14:10:00,122.97,123.06,122.93,123.02,8867.0,104.3694,104.4458,104.3354,104.4118,8867.0
2018-02-14 14:15:00,123.03,123.03,122.9,122.94,15447.0,104.4203,104.4203,104.31,104.3439,15447.0
2018-02-14 14:20:00,122.98,122.98,122.8,122.8,22112.0,104.3779,104.3779,104.2251,104.2251,22112.0
2018-02-14 14:25:00,122.76,122.8,122.63,122.66,16042.0,104.1911,104.2251,104.0808,104.1063,16042.0
2018-02-14 14:30:00,122.62,122.75,122.57,122.73,81008.0,104.0723,104.1826,104.0299,104.1657,81008.0
2018-02-14 14:35:00,122.74,122.9,122.71,122.9,21309.0,104.1742,104.31,104.1487,104.31,21309.0
2018-02-14 14:40:00,122.9,122.93,122.87,122.89,12238.0,104.31,104.3354,104.2845,104.3015,12238.0
2018-02-14 14:45:00,122.86,122.89,122.82,122.88,10010.0,104.276,104.3015,104.2421,104.293,10010.0
2018-02-14 14:50:00,122.89,122.97,122.87,122.97,17168.0,104.3015,104.3694,104.2845,104.3694,17168.0
2018-02-14 14:55:00,122.95,123.01,122.93,122.98,19869.0,104.3524,104.4033,104.3354,104.3779,19869.0
2018-02-14 15:00:00,122.97,123.1,122.97,123.08,18837.0,104.3694,104.4797,104.3694,104.4627,18837.0
2018-02-14 15:05:00,123.08,123.16,123.04,123.04,27727.0,104.4627,104.5306,104.4288,104.4288,27727.0
2018-02-14 15:10:00,123.06,123.15,123.03,123.15,11665.0,104.4458,104.5221,104.4203,104.5221,11665.0
2018-02-14 15:15:00,123.15,123.25,123.1,123.24,13103.0,104.5221,104.607,104.4797,104.5985,13103.0
2018-02-14 15:20:00,123.24,123.24,122.99,122.99,22961.0,104.5985,104.5985,104.3863,104.3863,22961.0
2018-02-14 15:25:00,122.99,123.1,122.97,123.03,5577.0,104.3863,104.4797,104.3694,104.4203,5577.0
2018-02-14 15:30:00,123.01,123.09,122.99,122.99,108450.0,104.4033,104.4712,104.3863,104.3863,108450.0
2018-02-14 15:35:00,122.98,123.08,122.98,123.08,5263.0,104.3779,104.4627,104.3779,104.4627,5263.0
2018-02-14 15:40:00,123.08,123.12,122.93,122.93,43181.0,104.4627,104.4967,104.3354,104.3354,43181.0
2018-02-14 15:45:00,122.92,123.2,122.92,123.1,17525.0,104.3269,104.5646,104.3269,104.4797,17525.0
2018-02-14 15:50:00,123.11,123.25,123.11,123.14,40199.0,104.4882,104.607,104.4882,104.5136,40199.0
2018-02-14 15:55:00,123.14,123.17,123.08,123.09,32182.0,104.5136,104.5391,104.4627,104.4712,32182.0
2018-02-15 09:30:00,123.97,124.02,123.65,123.71,27884.0,105.2181,105.2605,104.9465,104.9974,27884.0
2018-02-15 09:35:00,123.74,123.96,123.62,123.94,8371.0,105.0229,105.2096,104.921,105.1926,8371.0
2018-02-15 09:40:00,123.95,124.0,123.76,123.76,8431.0,105.2011,105.2436,105.0399,105.0399,8431.0
2018-02-15 09:45:00,123.7,123.78,123.64,123.68,8184.0,104.9889,105.0568,104.938,104.972,8184.0
2018-02-15 09:50:00,123.73,123.73,123.63,123.66,12395.0,105.0144,105.0144,104.9295,104.955,12395.0
2018-02-15 09:55:00,123.68,123.8,123.68,123.78,14249.0,104.972,105.0738,104.972,105.0568,14249.0
2018-02-15 10:00:00,123.79,123.89,123.76,123.86,19278.0,105.0653,105.1502,105.0399,105.1247,19278.0
2018-02-15 10:05:00,123.8,123.8,123.59,123.62,8460.0,105.0738,105.0738,104.8956,104.921,8460.0
2018-02-15 10:10:00,123.63,123.64,123.47,123.52,11121.0,104.9295,104.938,104.7937,104.8362,11121.0
2018-02-15 10:15:00,123.5,123.51,123.39,123.42,4096.0,104.8192,104.8277,104.7258,104.7513,4096.0
2018-02-15 10:20:00,123.42,123.58,123.42,123.5,7055.0,104.7513,104.8871,104.7513,104.8192,7055.0
2018-02-15 10:25:00,123.48,123.61,123.47,123.58,11290.0,104.8022,104.9126,104.7937,104.8871,11290.0
2018-02-15 10:30:00,123.53,123.58,123.49,123.5,12686.0,104.8447,104.8871,104.8107,104.8192,12686.0
2018-02-15 10:35:00,123.49,123.58,123.46,123.46,6639.0,104.8107,104.8871,104.7852,104.7852,6639.0
2018-02-15 10:40:00,123.43,123.51,123.22,123.22,23340.0,104.7598,104.8277,104.5815,104.5815,23340.0
2018-02-15 10:45:00,123.25,123.38,123.2,123.25,17092.0,104.607,104.7173,104.5646,104.607,17092.0
2018-02-15 10:50:00,123.28,123.36,123.25,123.27,54784.0,104.6325,104.7004,104.607,104.624,54784.0
2018-02-15 10:55:00,123.2,123.2,122.95,122.95,84176.0,104.5646,104.5646,104.3524,104.3524,84176.0
2018-02-15 11:00:00,122.9,122.97,122.73,122.79,12397.0,104.31,104.3694,104.1657,104.2166,12397.0
2018-02-15 11:05:00,122.85,123.05,122.85,123.05,102379.0,104.2675,104.4373,104.2675,104.4373,102379.0
2018-02-15 11:10:00,123.06,123.21,123.02,123.19,5284.0,104.4458,104.5731,104.4118,104.5561,5284.0
2018-02-15 11:15:00,123.17,123.21,123.02,123.04,25356.0,104.5391,104.5731,104.4118,104.4288,25356.0
2018-02-15 11:20:00,123.07,123.21,123.07,123.11,21452.0,104.4542,104.5731,104.4542,104.4882,21452.0
2018-02-15 11:25:00,123.08,123.36,123.08,123.31,22363.0,104.4627,104.7004,104.4627,104.6579,22363.0
2018-02-15 11:30:00,123.31,123.31,123.19,123.21,4082.0,104.6579,104.6579,104.5561,104.5731,4082.0
2018-02-15 11:35:00,123.28,123.28,123.12,123.22,22519.0,104.6325,104.6325,104.4967,104.5815,22519.0
2018-02-15 11:40:00,123.22,123.36,123.22,123.36,8816.0,104.5815,104.7004,104.5815,104.7004,8816.0
2018-02-15 11:45:00,123.32,123.38,123.26,123.38,15099.0,104.6664,104.7173,104.6155,104.7173,15099.0
2018-02-15 11:50:00,123.38,123.47,123.38,123.47,10593.0,104.7173,104.7937,104.7173,104.7937,10593.0
2018-02-15 11:55:00,123.44,123.46,123.36,123.41,1700.0,104.7683,104.7852,104.7004,104.7428,1700.0
2018-02-15 12:00:00,123.42,123.52,123.37,123.44,18169.0,104.7513,104.8362,104.7089,104.7683,18169.0
2018-02-15 12:05:00,123.35,123.4,123.26,123.4,11952.0,104.6919,104.7343,104.6155,104.7343,11952.0
2018-02-15 12:10:00,123.41,123.45,123.37,123.38,4507.0,104.7428,104.7768,104.7089,104.7173,4507.0
2018-02-15 12:15:00,123.4,123.48,123.4,123.48,2942.0,104.7343,104.8022,104.7343,104.8022,2942.0
2018-02-15 12:20:00,123.47,123.49,123.38,123.43,24450.0,104.7937,104.8107,104.7173,104.7598,24450.0
2018-02-15 12:25:00,123.42,123.48,123.42,123.45,10462.0,104.7513,104.8022,104.7513,104.7768,10462.0
2018-02-15 12:30:00,123.45,123.55,123.45,123.51,2912.0,104.7768,104.8616,104.7768,104.8277,2912.0
2018-02-15 12:35:00,123.49,123.54,123.49,123.51,4372.0,104.8107,104.8531,104.8107,104.8277,4372.0
2018-02-15 12:40:00,123.54,123.56,123.46,123.47,3207.0,104.8531,104.8701,104.7852,104.7937,3207.0
2018-02-15 12:45:00,123.49,123.52,123.46,123.48,8399.0,104.8107,104.8362,104.7852,104.8022,8399.0
2018-02-15 12:50:00,123.48,123.54,123.47,123.48,10191.0,104.8022,104.8531,104.7937,104.8022,10191.0
2018-02-15 12:55:00,123.47,123.54,123.46,123.54,6660.0,104.7937,104.8531,104.7852,104.8531,6660.0
2018-02-15 13:00:00,123.59,123.67,123.59,123.65,5871.0,104.8956,104.9635,104.8956,104.9465,5871.0
2018-02-15 13:05:00,123.72,123.75,123.72,123.73,8400.0,105.0059,105.0314,105.0059,105.0144,8400.0
2018-02-15 13:10:00,123.77,123.83,123.76,123.81,4298.0,105.0484,105.0993,105.0399,105.0823,4298.0
2018-02-15 13:15:00,123.82,123.82,123.72,123.74,4116.0,105.0908,105.0908,105.0059,105.0229,4116.0
2018-02-15 13:20:00,123.74,123.74,123.61,123.67,12526.0,105.0229,105.0229,104.9126,104.9635,12526.0
2018-02-15 13:25:00,123.66,123.71,123.59,123.6,10080.0,104.955,104.9974,104.8956,104.9041,10080.0
2018-02-15 13:30:00,123.55,123.56,123.47,123.48,4920.0,104.8616,104.8701,104.7937,104.8022,4920.0
2018-02-15 13:35:00,123.5,123.57,123.47,123.5,28886.0,104.8192,104.8786,104.7937,104.8192,28886.0
2018-02-15 13:40:00,123.53,123.66,123.53,123.66,4586.0,104.8447,104.955,104.8447,104.955,4586.0
2018-02-15 13:45:00,123.69,123.77,123.63,123.77,18355.0,104.9805,105.0484,104.9295,105.0484,18355.0
2018-02-15 13:50:00,123.78,123.78,123.73,123.74,6726.0,105.0568,105.0568,105.0144,105.0229,6726.0
2018-02-15 13:55:00,123.77,123.78,123.66,123.73,3803.0,105.0484,105.0568,104.955,105.0144,3803.0
2018-02-15 14:00:00,123.72,123.79,123.71,123.78,103327.0,105.0059,105.0653,104.9974,105.0568,103327.0
2018-02-15 14:05:00,123.81,123.91,123.81,123.87,9825.0,105.0823,105.1672,105.0823,105.1332,9825.0
2018-02-15 14:10:00,123.85,123.85,123.77,123.79,15207.0,105.1163,105.1163,105.0484,105.0653,15207.0
2018-02-15 14:15:00,123.85,123.88,123.79,123.82,28919.0,105.1163,105.1417,105.0653,105.0908,28919.0
2018-02-15 14:20:00,123.84,123.88,123.79,123.87,5934.0,105.1078,105.1417,105.0653,105.1332,5934.0
2018-02-15 14:25:00,123.86,123.98,123.86,123.98,5776.0,105.1247,105.2266,105.1247,105.2266,5776.0
2018-02-15 14:30:00,123.97,124.01,123.95,123.98,8971.0,105.2181,105.2521,105.2011,105.2266,8971.0
2018-02-15 14:35:00,124.01,124.02,123.98,124.01,4858.0,105.2521,105.2605,105.2266,105.2521,4858.0
2018-02-15 14:40:00,124.02,124.09,124.0,124.06,25641.0,105.2605,105.32,105.2436,105.2945,25641.0
2018-02-15 14:45:00,124.05,124.1,124.05,124.09,9235.0,105.286,105.3284,105.286,105.32,9235.0
2018-02-15 14:50:00,124.09,124.09,123.98,124.01,7177.0,105.32,105.32,105.2266,105.2521,7177.0
2018-02-15 14:55:00,124.0,124.05,123.98,124.01,4757.0,105.2436,105.286,105.2266,105.2521,4757.0
2018-02-15 15:00:00,124.02,124.21,124.0,124.18,13334.0,105.2605,105.4218,105.2436,105.3963,13334.0
2018-02-15 15:05:00,124.2,124.25,124.14,124.14,14739.0,105.4133,105.4557,105.3624,105.3624,14739.0
2018-02-15 15:10:00,124.15,124.15,124.05,124.09,15222.0,105.3709,105.3709,105.286,105.32,15222.0
2018-02-15 15:15:00,124.09,124.18,124.09,124.13,23973.0,105.32,105.3963,105.32,105.3539,23973.0
2018-02-15 15:20:00,124.15,124.19,124.15,124.15,31077.0,105.3709,105.4048,105.3709,105.3709,31077.0
2018-02-15 15:25:00,124.16,124.21,124.06,124.07,22975.0,105.3794,105.4218,105.2945,105.303,22975.0
2018-02-15 15:30:00,124.06,124.1,123.91,123.91,26714.0,105.2945,105.3284,105.1672,105.1672,26714.0
2018-02-15 15:35:00,123.87,124.01,123.85,124.0,26805.0,105.1332,105.2521,105.1163,105.2436,26805.0
2018-02-15 15:40:00,124.0,124.08,123.93,123.94,40529.0,105.2436,105.3115,105.1842,105.1926,40529.0
2018-02-15 15:45:00,123.93,124.09,123.92,124.05,28709.0,105.1842,105.32,105.1757,105.286,28709.0
2018-02-15 15:50:00,124.06,124.14,124.05,124.07,26538.0,105.2945,105.3624,105.286,105.303,26538.0
2018-02-15 15:55:00,124.07,124.33,124.06,124.33,118239.0,105.303,105.5236,105.2945,105.5236,118239.0
2018-02-16 09:30:00,123.95,124.31,123.67,124.28,42459.0,105.2011,105.5067,104.9635,105.4812,42459.0
2018-02-16 09:35:00,124.29,124.48,124.19,124.42,10812.0,105.4897,105.651,105.4048,105.6,10812.0
2018-02-16 09:40:00,124.41,124.41,124.2,124.25,31999.0,105.5915,105.5915,105.4133,105.4557,31999.0
2018-02-16 09:45:00,124.24,124.45,124.15,124.44,24058.0,105.4473,105.6255,105.3709,105.617,24058.0
2018-02-16 09:50:00,124.39,124.45,124.32,124.39,19619.0,105.5746,105.6255,105.5152,105.5746,19619.0
2018-02-16 09:55:00,124.4,124.44,124.19,124.19,16325.0,105.5831,105.617,105.4048,105.4048,16325.0
2018-02-16 10:00:00,124.19,124.26,124.14,124.24,28699.0,105.4048,105.4642,105.3624,105.4473,28699.0
2018-02-16 10:05:00,124.18,124.32,124.08,124.26,19486.0,105.3963,105.5152,105.3115,105.4642,19486.0
2018-02-16 10:10:00,124.27,124.27,124.1,124.21,6646.0,105.4727,105.4727,105.3284,105.4218,6646.0
2018-02-16 10:15:00,124.23,124.45,124.22,124.38,18335.0,105.4388,105.6255,105.4303,105.5661,18335.0
2018-02-16 10:20:00,124.37,124.5,124.37,124.45,12558.0,105.5576,105.6679,105.5576,105.6255,12558.0
2018-02-16 10:25:00,124.44,124.54,124.44,124.54,14572.0,105.617,105.7019,105.617,105.7019,14572.0
2018-02-16 10:30:00,124.54,124.67,124.52,124.64,27187.0,105.7019,105.8122,105.6849,105.7868,27187.0
2018-02-16 10:35:00,124.66,124.74,124.66,124.66,11086.0,105.8037,105.8716,105.8037,105.8037,11086.0
2018-02-16 10:40:00,124.66,124.68,124.55,124.62,29399.0,105.8037,105.8207,105.7104,105.7698,29399.0
2018-02-16 10:45:00,124.59,124.72,124.57,124.69,11865.0,105.7443,105.8547,105.7273,105.8292,11865.0
2018-02-16 10:50:00,124.7,124.73,124.64,124.71,15590.0,105.8377,105.8631,105.7868,105.8462,15590.0
2018-02-16 10:55:00,124.69,124.75,124.57,124.63,8108.0,105.8292,105.8801,105.7273,105.7783,8108.0
2018-02-16 11:00:00,124.62,124.84,124.62,124.77,27153.0,105.7698,105.9565,105.7698,105.8971,27153.0
2018-02-16 11:05:00,124.76,124.91,124.76,124.91,11713.0,105.8886,106.0159,105.8886,106.0159,11713.0
2018-02-16 11:10:00,124.89,125.06,124.89,125.03,11442.0,105.9989,106.1432,105.9989,106.1178,11442.0
2018-02-16 11:15:00,125.02,125.02,124.96,124.97,7829.0,106.1093,106.1093,106.0584,106.0668,7829.0
2018-02-16 11:20:00,125.01,125.05,124.99,125.0,6530.0,106.1008,106.1347,106.0838,106.0923,6530.0
2018-02-16 11:25:00,125.0,125.02,124.91,124.92,6059.0,106.0923,106.1093,106.0159,106.0244,6059.0
2018-02-16 11:30:00,124.91,124.97,124.91,124.94,56065.0,106.0159,106.0668,106.0159,106.0414,56065.0
2018-02-16 11:35:00,124.93,125.01,124.89,125.01,8027.0,106.0329,106.1008,105.9989,106.1008,8027.0
2018-02-16 11:40:00,125.03,125.06,125.02,125.03,7583.0,106.1178,106.1432,106.1093,106.1178,7583.0
2018-02-16 11:45:00,125.07,125.11,125.03,125.11,17884.0,106.1517,106.1857,106.1178,106.1857,17884.0
2018-02-16 11:50:00,125.15,125.24,125.15,125.18,6613.0,106.2196,106.296,106.2196,106.2451,6613.0
2018-02-16 11:55:00,125.19,125.25,125.18,125.2,28116.0,106.2536,106.3045,106.2451,106.2621,28116.0
2018-02-16 12:00:00,125.21,125.23,125.17,125.21,9918.0,106.2705,106.2875,106.2366,106.2705,9918.0
2018-02-16 12:05:00,125.23,125.24,125.15,125.17,8544.0,106.2875,106.296,106.2196,106.2366,8544.0
2018-02-16 12:10:00,125.17,125.24,125.17,125.21,6680.0,106.2366,106.296,106.2366,106.2705,6680.0
2018-02-16 12:15:00,125.2,125.24,125.14,125.22,10635.0,106.2621,106.296,106.2111,106.279,10635.0
2018-02-16 12:20:00,125.22,125.22,125.14,125.17,16418.0,106.279,106.279,106.2111,106.2366,16418.0
2018-02-16 12:25:00,125.18,125.21,125.15,125.21,9314.0,106.2451,106.2705,106.2196,106.2705,9314.0
2018-02-16 12:30:00,125.21,125.44,125.21,125.43,24412.0,106.2705,106.4657,106.2705,106.4573,24412.0
2018-02-16 12:35:00,125.45,125.53,125.42,125.48,284090.0,106.4742,106.5421,106.4488,106.4997,284090.0
2018-02-16 12:40:00,125.47,125.47,125.32,125.34,9716.0,106.4912,106.4912,106.3639,106.3809,9716.0
2018-02-16 12:45:00,125.34,125.35,125.23,125.23,11873.0,106.3809,106.3894,106.2875,106.2875,11873.0
2018-02-16 12:50:00,125.23,125.23,124.9,125.04,32378.0,106.2875,106.2875,106.0074,106.1263,32378.0
2018-02-16 12:55:00,125.02,125.12,124.95,125.1,14236.0,106.1093,106.1942,106.0499,106.1772,14236.0
2018-02-16 13:00:00,125.11,125.24,125.06,125.07,21723.0,106.1857,106.296,106.1432,106.1517,21723.0
2018-02-16 13:05:00,125.07,125.07,124.97,125.02,9099.0,106.1517,106.1517,106.0668,106.1093,9099.0
2018-02-16 13:10:00,125.02,125.02,124.89,124.93,8790.0,106.1093,106.1093,105.9989,106.0329,8790.0
2018-02-16 13:15:00,124.93,124.97,124.72,124.72,7341.0,106.0329,106.0668,105.8547,105.8547,7341.0
2018-02-16 13:20:00,124.74,124.91,124.74,124.87,22002.0,105.8716,106.0159,105.8716,105.982,22002.0
2018-02-16 13:25:00,124.85,124.88,124.66,124.66,10896.0,105.965,105.9905,105.8037,105.8037,10896.0
2018-02-16 13:30:00,124.67,124.76,124.48,124.76,24938.0,105.8122,105.8886,105.651,105.8886,24938.0
2018-02-16 13:35:00,124.81,124.96,124.81,124.87,11206.0,105.931,106.0584,105.931,105.982,11206.0
2018-02-16 13:40:00,124.91,125.08,124.91,125.0,9922.0,106.0159,106.1602,106.0159,106.0923,9922.0
2018-02-16 13:45:00,125.0,125.05,124.94,124.95,10885.0,106.0923,106.1347,106.0414,106.0499,10885.0
2018-02-16 13:50:00,124.94,124.98,124.79,124.79,18335.0,106.0414,106.0753,105.9141,105.9141,18335.0
2018-02-16 13:55:00,124.8,124.89,124.72,124.82,10750.0,105.9226,105.9989,105.8547,105.9395,10750.0
2018-02-16 14:00:00,124.92,124.96,124.83,124.83,3143.0,106.0244,106.0584,105.948,105.948,3143.0
2018-02-16 14:05:00,124.79,124.86,124.75,124.77,2778.0,105.9141,105.9735,105.8801,105.8971,2778.0
2018-02-16 14:10:00,124.73,124.8,124.6,124.61,17666.0,105.8631,105.9226,105.7528,105.7613,17666.0
2018-02-16 14:15:00,124.58,124.65,124.4,124.59,65924.0,105.7358,105.7952,105.5831,105.7443,65924.0
2018-02-16 14:20:00,124.54,124.62,124.34,124.39,28269.0,105.7019,105.7698,105.5321,105.5746,28269.0
2018-02-16 14:25:00,124.43,124.58,124.41,124.58,15821.0,105.6085,105.7358,105.5915,105.7358,15821.0
2018-02-16 14:30:00,124.59,124.74,124.5,124.69,6904.0,105.7443,105.8716,105.6679,105.8292,6904.0
2018-02-16 14:35:00,124.72,124.79,124.7,124.75,4718.0,105.8547,105.9141,105.8377,105.8801,4718.0
2018-02-16 14:40:00,124.71,124.76,124.57,124.62,8224.0,105.8462,105.8886,105.7273,105.7698,8224.0
2018-02-16 14:45:00,124.63,124.71,124.52,124.7,5125.0,105.7783,105.8462,105.6849,105.8377,5125.0
2018-02-16 14:50:00,124.68,124.69,124.56,124.67,7992.0,105.8207,105.8292,105.7189,105.8122,7992.0
2018-02-16 14:55:00,124.72,124.9,124.71,124.89,15276.0,105.8547,106.0074,105.8462,105.9989,15276.0
2018-02-16 15:00:00,124.86,124.95,124.79,124.85,21929.0,105.9735,106.0499,105.9141,105.965,21929.0
2018-02-16 15:05:00,124.86,124.95,124.86,124.9,81079.0,105.9735,106.0499,105.9735,106.0074,81079.0
2018-02-16 15:10:00,124.99,125.05,124.9,124.92,20651.0,106.0838,106.1347,106.0074,106.0244,20651.0
2018-02-16 15:15:00,124.92,124.95,124.81,124.88,14396.0,106.0244,106.0499,105.931,105.9905,14396.0
2018-02-16 15:20:00,124.93,124.93,124.81,124.85,6691.0,106.0329,106.0329,105.931,105.965,6691.0
2018-02-16 15:25:00,124.83,125.0,124.82,124.9,61366.0,105.948,106.0923,105.9395,106.0074,61366.0
2018-02-16 15:30:00,124.89,124.93,124.72,124.77,14379.0,105.9989,106.0329,105.8547,105.8971,14379.0
2018-02-16 15:35:00,124.75,124.86,124.69,124.83,13323.0,105.8801,105.9735,105.8292,105.948,13323.0
2018-02-16 15:40:00,124.87,124.87,124.69,124.7,105280.0,105.982,105.982,105.8292,105.8377,105280.0
2018-02-16 15:45:00,124.7,125.02,124.69,124.94,92401.0,105.8377,106.1093,105.8292,106.0414,92401.0
2018-02-16 15:50:00,124.94,124.97,124.83,124.88,34327.0,106.0414,106.0668,105.948,105.9905,34327.0
2018-02-16 15:55:00,124.89,124.91,124.55,124.58,662909.0,105.9989,106.0159,105.7104,105.7358,662909.0
2018-02-20 09:30:00,124.0,124.25,123.98,124.25,18959.0,105.2436,105.4557,105.2266,105.4557,18959.0
2018-02-20 09:35:00,124.17,124.38,124.15,124.2,20072.0,105.3879,105.5661,105.3709,105.4133,20072.0
2018-02-20 09:40:00,124.22,124.32,124.12,124.12,24742.0,105.4303,105.5152,105.3454,105.3454,24742.0
2018-02-20 09:45:00,124.11,124.39,124.09,124.36,4927.0,105.3369,105.5746,105.32,105.5491,4927.0
2018-02-20 09:50:00,124.36,124.36,124.16,124.18,7692.0,105.5491,105.5491,105.3794,105.3963,7692.0
2018-02-20 09:55:00,124.14,124.16,123.96,124.01,10309.0,105.3624,105.3794,105.2096,105.2521,10309.0
2018-02-20 10:00:00,124.02,124.07,123.9,123.94,23361.0,105.2605,105.303,105.1587,105.1926,23361.0
2018-02-20 10:05:00,123.97,124.03,123.9,123.96,3323.0,105.2181,105.269,105.1587,105.2096,3323.0
2018-02-20 10:10:00,124.0,124.0,123.93,123.93,6912.0,105.2436,105.2436,105.1842,105.1842,6912.0
2018-02-20 10:15:00,123.93,124.01,123.8,123.98,15466.0,105.1842,105.2521,105.0738,105.2266,15466.0
2018-02-20 10:20:00,123.99,124.05,123.95,123.96,4524.0,105.2351,105.286,105.2011,105.2096,4524.0
2018-02-20 10:25:00,123.95,124.0,123.86,123.86,4814.0,105.2011,105.2436,105.1247,105.1247,4814.0
2018-02-20 10:30:00,123.82,123.87,123.63,123.7,11628.0,105.0908,105.1332,104.9295,104.9889,11628.0
2018-02-20 10:35:00,123.68,123.71,123.58,123.59,5171.0,104.972,104.9974,104.8871,104.8956,5171.0
2018-02-20 10:40:00,123.57,123.75,123.56,123.73,6452.0,104.8786,105.0314,104.8701,105.0144,6452.0
2018-02-20 10:45:00,123.72,123.79,123.66,123.77,2340.0,105.0059,105.0653,104.955,105.0484,2340.0
2018-02-20 10:50:00,123.77,123.77,123.6,123.67,15247.0,105.0484,105.0484,104.9041,104.9635,15247.0
2018-02-20 10:55:00,123.63,123.71,123.59,123.59,23888.0,104.9295,104.9974,104.8956,104.8956,23888.0
2018-02-20 11:00:00,123.6,123.75,123.56,123.75,3448.0,104.9041,105.0314,104.8701,105.0314,3448.0
2018-02-20 11:05:00,123.73,123.88,123.73,123.87,2053.0,105.0144,105.1417,105.0144,105.1332,2053.0
2018-02-20 11:10:00,123.88,123.89,123.81,123.85,20877.0,105.1417,105.1502,105.0823,105.1163,20877.0
2018-02-20 11:15:00,123.84,123.84,123.76,123.81,18988.0,105.1078,105.1078,105.0399,105.0823,18988.0
2018-02-20 11:20:00,123.86,124.05,123.86,124.0,42881.0,105.1247,105.286,105.1247,105.2436,42881.0
2018-02-20 11:25:00,124.0,124.15,124.0,124.15,21354.0,105.2436,105.3709,105.2436,105.3709,21354.0
2018-02-20 11:30:00,124.15,124.18,124.1,124.18,28724.0,105.3709,105.3963,105.3284,105.3963,28724.0
2018-02-20 11:35:00,124.17,124.22,124.1,124.11,42655.0,105.3879,105.4303,105.3284,105.3369,42655.0
2018-02-20 11:40:00,124.08,124.16,124.08,124.16,7174.0,105.3115,105.3794,105.3115,105.3794,7174.0
2018-02-20 11:45:00,124.15,124.19,124.13,124.17,6506.0,105.3709,105.4048,105.3539,105.3879,6506.0
2018-02-20 11:50:00,124.16,124.21,124.14,124.21,4630.0,105.3794,105.4218,105.3624,105.4218,4630.0
2018-02-20 11:55:00,124.22,124.29,124.22,124.29,2009.0,105.4303,105.4897,105.4303,105.4897,2009.0
2018-02-20 12:00:00,124.32,124.37,124.3,124.31,5211.0,105.5152,105.5576,105.4982,105.5067,5211.0
2018-02-20 12:05:00,124.28,124.35,124.28,124.35,1927.0,105.4812,105.5406,105.4812,105.5406,1927.0
2018-02-20 12:10:00,124.35,124.35,124.29,124.32,3638.0,105.5406,105.5406,105.4897,105.5152,3638.0
2018-02-20 12:15:00,124.31,124.32,124.26,124.26,2400.0,105.5067,105.5152,105.4642,105.4642,2400.0
2018-02-20 12:20:00,124.24,124.31,124.23,124.3,5204.0,105.4473,105.5067,105.4388,105.4982,5204.0
2018-02-20 12:25:00,124.28,124.28,124.21,124.23,1615.0,105.4812,105.4812,105.4218,105.4388,1615.0
2018-02-20 12:30:00,124.29,124.29,124.2,124.26,4712.0,105.4897,105.4897,105.4133,105.4642,4712.0
2018-02-20 12:35:00,124.27,124.31,124.24,124.3,4514.0,105.4727,105.5067,105.4473,105.4982,4514.0
2018-02-20 12:40:00,124.3,124.31,124.16,124.16,5031.0,105.4982,105.5067,105.3794,105.3794,5031.0
2018-02-20 12:45:00,124.17,124.26,124.16,124.25,3236.0,105.3879,105.4642,105.3794,105.4557,3236.0
2018-02-20 12:50:00,124.25,124.25,124.16,124.21,9187.0,105.4557,105.4557,105.3794,105.4218,9187.0
2018-02-20 12:55:00,124.21,124.3,124.2,124.25,29401.0,105.4218,105.4982,105.4133,105.4557,29401.0
2018-02-20 13:00:00,124.24,124.27,124.12,124.12,4330.0,105.4473,105.4727,105.3454,105.3454,4330.0
2018-02-20 13:05:00,124.08,124.09,123.93,123.96,12000.0,105.3115,105.32,105.1842,105.2096,12000.0
2018-02-20 13:10:00,123.92,124.0,123.9,123.99,4471.0,105.1757,105.2436,105.1587,105.2351,4471.0
2018-02-20 13:15:00,123.94,124.01,123.93,124.01,3482.0,105.1926,105.2521,105.1842,105.2521,3482.0
2018-02-20 13:20:00,123.99,124.0,123.91,123.99,14558.0,105.2351,105.2436,105.1672,105.2351,14558.0
2018-02-20 13:25:00,123.97,123.97,123.82,123.87,4852.0,105.2181,105.2181,105.0908,105.1332,4852.0
2018-02-20 13:30:00,123.86,123.94,123.82,123.94,13539.0,105.1247,105.1926,105.0908,105.1926,13539.0
2018-02-20 13:35:00,123.93,123.97,123.93,123.95,11201.0,105.1842,105.2181,105.1842,105.2011,11201.0
2018-02-20 13:40:00,123.94,123.96,123.85,123.86,4182.0,105.1926,105.2096,105.1163,105.1247,4182.0
2018-02-20 13:45:00,123.86,124.0,123.86,123.99,1720.0,105.1247,105.2436,105.1247,105.2351,1720.0
2018-02-20 13:50:00,124.01,124.06,124.0,124.04,7211.0,105.2521,105.2945,105.2436,105.2775,7211.0
2018-02-20 13:55:00,124.0,124.0,123.89,123.98,11158.0,105.2436,105.2436,105.1502,105.2266,11158.0
2018-02-20 14:00:00,124.02,124.03,123.89,123.93,3655.0,105.2605,105.269,105.1502,105.1842,3655.0
2018-02-20 14:05:00,123.93,123.93,123.75,123.78,5831.0,105.1842,105.1842,105.0314,105.0568,5831.0
2018-02-20 14:10:00,123.78,123.78,123.64,123.67,32607.0,105.0568,105.0568,104.938,104.9635,32607.0
2018-02-20 14:15:00,123.67,123.7,123.64,123.67,5957.0,104.9635,104.9889,104.938,104.9635,5957.0
2018-02-20 14:20:00,123.66,123.78,123.64,123.74,23804.0,104.955,105.0568,104.938,105.0229,23804.0
2018-02-20 14:25:00,123.74,123.82,123.73,123.73,5667.0,105.0229,105.0908,105.0144,105.0144,5667.0
2018-02-20 14:30:00,123.69,123.86,123.69,123.77,13639.0,104.9805,105.1247,104.9805,105.0484,13639.0
2018-02-20 14:35:00,123.81,123.86,123.8,123.84,6516.0,105.0823,105.1247,105.0738,105.1078,6516.0
2018-02-20 14:40:00,123.86,123.86,123.76,123.8,5334.0,105.1247,105.1247,105.0399,105.0738,5334.0
2018-02-20 14:45:00,123.81,123.84,123.75,123.76,7033.0,105.0823,105.1078,105.0314,105.0399,7033.0
2018-02-20 14:50:00,123.77,123.77,123.57,123.57,7317.0,105.0484,105.0484,104.8786,104.8786,7317.0
2018-02-20 14:55:00,123.58,123.63,123.54,123.58,68608.0,104.8871,104.9295,104.8531,104.8871,68608.0
2018-02-20 15:00:00,123.58,123.69,123.58,123.68,8116.0,104.8871,104.9805,104.8871,104.972,8116.0
2018-02-20 15:05:00,123.68,123.75,123.42,123.45,47438.0,104.972,105.0314,104.7513,104.7768,47438.0
2018-02-20 15:10:00,123.42,123.5,123.29,123.34,33260.0,104.7513,104.8192,104.641,104.6834,33260.0
2018-02-20 15:15:00,123.33,123.45,123.33,123.34,12078.0,104.6749,104.7768,104.6749,104.6834,12078.0
2018-02-20 15:20:00,123.33,123.33,123.1,123.24,27490.0,104.6749,104.6749,104.4797,104.5985,27490.0
2018-02-20 15:25:00,123.26,123.36,123.21,123.33,22760.0,104.6155,104.7004,104.5731,104.6749,22760.0
2018-02-20 15:30:00,123.33,123.45,123.33,123.41,24369.0,104.6749,104.7768,104.6749,104.7428,24369.0
2018-02-20 15:35:00,123.42,123.52,123.31,123.42,15870.0,104.7513,104.8362,104.6579,104.7513,15870.0
2018-02-20 15:40:00,123.41,123.41,123.28,123.29,21033.0,104.7428,104.7428,104.6325,104.641,21033.0
2018-02-20 15:45:00,123.26,123.57,123.25,123.54,15373.0,104.6155,104.8786,104.607,104.8531,15373.0
2018-02-20 15:50:00,123.54,123.63,123.51,123.6,35318.0,104.8531,104.9295,104.8277,104.9041,35318.0
2018-02-20 15:55:00,123.6,123.67,123.44,123.45,92178.0,104.9041,104.9635,104.7683,104.7768,92178.0
2018-02-21 09:30:00,123.55,123.7,123.34,123.7,53316.0,104.8616,104.9889,104.6834,104.9889,53316.0
2018-02-21 09:35:00,123.69,123.92,123.68,123.88,14607.0,104.9805,105.1757,104.972,105.1417,14607.0
2018-02-21 09:40:00,123.87,123.96,123.84,123.93,6562.0,105.1332,105.2096,105.1078,105.1842,6562.0
2018-02-21 09:45:00,123.9,124.03,123.9,123.98,14718.0,105.1587,105.269,105.1587,105.2266,14718.0
2018-02-21 09:50:00,124.05,124.05,123.93,123.94,5099.0,105.286,105.286,105.1842,105.1926,5099.0
2018-02-21 09:55:00,123.93,123.95,123.88,123.94,16148.0,105.1842,105.2011,105.1417,105.1926,16148.0
2018-02-21 10:00:00,123.93,123.99,123.8,123.87,22672.0,105.1842,105.2351,105.0738,105.1332,22672.0
2018-02-21 10:05:00,123.86,123.89,123.82,123.88,10363.0,105.1247,105.1502,105.0908,105.1417,10363.0
2018-02-21 10:10:00,123.88,123.9,123.77,123.77,9609.0,105.1417,105.1587,105.0484,105.0484,9609.0
2018-02-21 10:15:00,123.76,123.94,123.75,123.92,19481.0,105.0399,105.1926,105.0314,105.1757,19481.0
2018-02-21 10:20:00,123.93,123.99,123.91,123.98,10122.0,105.1842,105.2351,105.1672,105.2266,10122.0
2018-02-21 10:25:00,123.92,123.93,123.8,123.86,5781.0,105.1757,105.1842,105.0738,105.1247,5781.0
2018-02-21 10:30:00,123.85,123.97,123.85,123.97,29763.0,105.1163,105.2181,105.1163,105.2181,29763.0
2018-02-21 10:35:00,123.97,124.06,123.93,124.05,15672.0,105.2181,105.2945,105.1842,105.286,15672.0
2018-02-21 10:40:00,124.05,124.07,124.0,124.07,9300.0,105.286,105.303,105.2436,105.303,9300.0
2018-02-21 10:45:00,124.12,124.2,124.11,124.16,33972.0,105.3454,105.4133,105.3369,105.3794,33972.0
2018-02-21 10:50:00,124.15,124.21,124.12,124.18,4563.0,105.3709,105.4218,105.3454,105.3963,4563.0
2018-02-21 10:55:00,124.18,124.23,124.11,124.14,44963.0,105.3963,105.4388,105.3369,105.3624,44963.0
2018-02-21 11:00:00,124.2,124.2,124.1,124.14,3294.0,105.4133,105.4133,105.3284,105.3624,3294.0
2018-02-21 11:05:00,124.16,124.19,124.12,124.14,20318.0,105.3794,105.4048,105.3454,105.3624,20318.0
2018-02-21 11:10:00,124.13,124.13,124.0,124.02,29822.0,105.3539,105.3539,105.2436,105.2605,29822.0
2018-02-21 11:15:00,123.99,124.05,123.97,124.05,17418.0,105.2351,105.286,105.2181,105.286,17418.0
2018-02-21 11:20:00,124.06,124.1,124.05,124.09,2591.0,105.2945,105.3284,105.286,105.32,2591.0
2018-02-21 11:25:00,124.1,124.2,124.1,124.19,3001.0,105.3284,105.4133,105.3284,105.4048,3001.0
2018-02-21 11:30:00,124.18,124.22,124.16,124.19,3643.0,105.3963,105.4303,105.3794,105.4048,3643.0
2018-02-21 11:35:00,124.17,124.26,124.15,124.16,4713.0,105.3879,105.4642,105.3709,105.3794,4713.0
2018-02-21 11:40:00,124.17,124.18,124.08,124.09,3400.0,105.3879,105.3963,105.3115,105.32,3400.0
2018-02-21 11:45:00,124.08,124.12,124.07,124.11,5986.0,105.3115,105.3454,105.303,105.3369,5986.0
2018-02-21 11:50:00,124.09,124.14,124.07,124.11,8659.0,105.32,105.3624,105.303,105.3369,8659.0
2018-02-21 11:55:00,124.09,124.12,124.01,124.05,5448.0,105.32,105.3454,105.2521,105.286,5448.0
2018-02-21 12:00:00,124.03,124.06,123.91,123.91,6590.0,105.269,105.2945,105.1672,105.1672,6590.0
2018-02-21 12:05:00,123.95,123.97,123.89,123.9,4015.0,105.2011,105.2181,105.1502,105.1587,4015.0
2018-02-21 12:10:00,123.91,123.98,123.9,123.94,5301.0,105.1672,105.2266,105.1587,105.1926,5301.0
2018-02-21 12:15:00,123.92,124.02,123.92,124.02,4247.0,105.1757,105.2605,105.1757,105.2605,4247.0
2018-02-21 12:20:00,124.01,124.02,123.86,123.87,6514.0,105.2521,105.2605,105.1247,105.1332,6514.0
2018-02-21 12:25:00,123.88,123.91,123.85,123.89,4586.0,105.1417,105.1672,105.1163,105.1502,4586.0
2018-02-21 12:30:00,123.9,123.96,123.89,123.94,6714.0,105.1587,105.2096,105.1502,105.1926,6714.0
2018-02-21 12:35:00,123.98,124.02,123.98,124.0,2585.0,105.2266,105.2605,105.2266,105.2436,2585.0
2018-02-21 12:40:00,124.01,124.02,123.95,123.95,24518.0,105.2521,105.2605,105.2011,105.2011,24518.0
2018-02-21 12:45:00,123.96,124.08,123.96,124.04,11439.0,105.2096,105.3115,105.2096,105.2775,11439.0
2018-02-21 12:50:00,124.07,124.14,124.05,124.14,6643.0,105.303,105.3624,105.286,105.3624,6643.0
2018-02-21 12:55:00,124.15,124.21,124.14,124.18,5247.0,105.3709,105.4218,105.3624,105.3963,5247.0
2018-02-21 13:00:00,124.19,124.2,124.11,124.11,59469.0,105.4048,105.4133,105.3369,105.3369,59469.0
2018-02-21 13:05:00,124.13,124.18,124.12,124.13,6253.0,105.3539,105.3963,105.3454,105.3539,6253.0
2018-02-21 13:10:00,124.14,124.14,124.1,124.12,4429.0,105.3624,105.3624,105.3284,105.3454,4429.0
2018-02-21 13:15:00,124.14,124.18,124.14,124.15,2386.0,105.3624,105.3963,105.3624,105.3709,2386.0
2018-02-21 13:20:00,124.14,124.14,124.1,124.13,5020.0,105.3624,105.3624,105.3284,105.3539,5020.0
2018-02-21 13:25:00,124.1,124.15,124.04,124.12,15666.0,105.3284,105.3709,105.2775,105.3454,15666.0
2018-02-21 13:30:00,124.15,124.16,124.1,124.11,4533.0,105.3709,105.3794,105.3284,105.3369,4533.0
2018-02-21 13:35:00,124.11,124.17,124.09,124.09,5581.0,105.3369,105.3879,105.32,105.32,5581.0
2018-02-21 13:40:00,124.07,124.08,123.99,124.04,11155.0,105.303,105.3115,105.2351,105.2775,11155.0
2018-02-21 13:45:00,124.06,124.19,124.06,124.16,3489.0,105.2945,105.4048,105.2945,105.3794,3489.0
2018-02-21 13:50:00,124.17,124.21,124.15,124.19,23193.0,105.3879,105.4218,105.3709,105.4048,23193.0
2018-02-21 13:55:00,124.16,124.18,124.12,124.12,1028.0,105.3794,105.3963,105.3454,105.3454,1028.0
2018-02-21 14:00:00,124.1,124.54,124.05,124.44,64662.0,105.3284,105.7019,105.286,105.617,64662.0
2018-02-21 14:05:00,124.42,124.68,124.36,124.56,23951.0,105.6,105.8207,105.5491,105.7189,23951.0
2018-02-21 14:10:00,124.53,124.7,124.38,124.42,18432.0,105.6934,105.8377,105.5661,105.6,18432.0
2018-02-21 14:15:00,124.45,124.62,124.44,124.55,8590.0,105.6255,105.7698,105.617,105.7104,8590.0
2018-02-21 14:20:00,124.47,124.62,124.47,124.62,30645.0,105.6425,105.7698,105.6425,105.7698,30645.0
2018-02-21 14:25:00,124.62,124.71,124.4,124.42,26127.0,105.7698,105.8462,105.5831,105.6,26127.0
2018-02-21 14:30:00,124.48,124.49,124.32,124.39,21478.0,105.651,105.6594,105.5152,105.5746,21478.0
2018-02-21 14:35:00,124.44,124.46,124.33,124.41,14248.0,105.617,105.634,105.5236,105.5915,14248.0
2018-02-21 14:40:00,124.41,124.48,124.32,124.41,17815.0,105.5915,105.651,105.5152,105.5915,17815.0
2018-02-21 14:45:00,124.36,124.36,124.07,124.07,20845.0,105.5491,105.5491,105.303,105.303,20845.0
2018-02-21 14:50:00,124.09,124.1,123.91,124.07,14135.0,105.32,105.3284,105.1672,105.303,14135.0
2018-02-21 14:55:00,124.04,124.2,124.04,124.07,3745.0,105.2775,105.4133,105.2775,105.303,3745.0
2018-02-21 15:00:00,124.05,124.05,123.69,123.71,23232.0,105.286,105.286,104.9805,104.9974,23232.0
2018-02-21 15:05:00,123.71,123.77,123.51,123.56,12864.0,104.9974,105.0484,104.8277,104.8701,12864.0
2018-02-21 15:10:00,123.5,123.62,123.34,123.62,33466.0,104.8192,104.921,104.6834,104.921,33466.0
2018-02-21 15:15:00,123.47,123.61,123.47,123.53,7259.0,104.7937,104.9126,104.7937,104.8447,7259.0
2018-02-21 15:20:00,123.55,123.61,123.35,123.46,15795.0,104.8616,104.9126,104.6919,104.7852,15795.0
2018-02-21 15:25:00,123.37,123.69,123.34,123.69,30727.0,104.7089,104.9805,104.6834,104.9805,30727.0
2018-02-21 15:30:00,123.66,123.82,123.62,123.67,65660.0,104.955,105.0908,104.921,104.9635,65660.0
2018-02-21 15:35:00,123.7,123.75,123.43,123.43,10898.0,104.9889,105.0314,104.7598,104.7598,10898.0
2018-02-21 15:40:00,123.38,123.42,123.13,123.18,23017.0,104.7173,104.7513,104.5052,104.5476,23017.0
2018-02-21 15:45:00,123.17,123.49,123.16,123.26,35751.0,104.5391,104.8107,104.5306,104.6155,35751.0
2018-02-21 15:50:00,123.26,123.26,122.99,123.09,25968.0,104.6155,104.6155,104.3863,104.4712,25968.0
2018-02-21 15:55:00,123.09,123.1,122.69,122.69,146985.0,104.4712,104.4797,104.1317,104.1317,146985.0
2018-02-22 09:30:00,123.09,123.33,123.06,123.26,83541.0,104.4712,104.6749,104.4458,104.6155,83541.0
2018-02-22 09:35:00,123.36,123.51,123.31,123.51,11309.0,104.7004,104.8277,104.6579,104.8277,11309.0
2018-02-22 09:40:00,123.56,123.59,123.34,123.34,10260.0,104.8701,104.8956,104.6834,104.6834,10260.0
2018-02-22 09:45:00,123.36,123.37,123.21,123.21,10157.0,104.7004,104.7089,104.5731,104.5731,10157.0
2018-02-22 09:50:00,123.2,123.23,123.02,123.06,13053.0,104.5646,104.59,104.4118,104.4458,13053.0
2018-02-22 09:55:00,123.07,123.22,122.98,123.2,35126.0,104.4542,104.5815,104.3779,104.5646,35126.0
2018-02-22 10:00:00,123.23,123.26,123.06,123.24,11677.0,104.59,104.6155,104.4458,104.5985,11677.0
2018-02-22 10:05:00,123.25,123.36,123.17,123.34,4144.0,104.607,104.7004,104.5391,104.6834,4144.0
2018-02-22 10:10:00,123.37,123.43,123.18,123.18,9411.0,104.7089,104.7598,104.5476,104.5476,9411.0
2018-02-22 10:15:00,123.2,123.28,123.12,123.12,16273.0,104.5646,104.6325,104.4967,104.4967,16273.0
2018-02-22 10:20:00,123.1,123.29,123.1,123.29,2115.0,104.4797,104.641,104.4797,104.641,2115.0
2018-02-22 10:25:00,123.28,123.38,123.27,123.27,5559.0,104.6325,104.7173,104.624,104.624,5559.0
2018-02-22 10:30:00,123.31,123.33,123.2,123.21,6615.0,104.6579,104.6749,104.5646,104.5731,6615.0
2018-02-22 10:35:00,123.2,123.41,123.18,123.4,3113.0,104.5646,104.7428,104.5476,104.7343,3113.0
2018-02-22 10:40:00,123.41,123.43,123.28,123.31,3302.0,104.7428,104.7598,104.6325,104.6579,3302.0
2018-02-22 10:45:00,123.32,123.52,123.31,123.48,12249.0,104.6664,104.8362,104.6579,104.8022,12249.0
2018-02-22 10:50:00,123.5,123.58,123.36,123.4,8469.0,104.8192,104.8871,104.7004,104.7343,8469.0
2018-02-22 10:55:00,123.4,123.42,123.3,123.38,3209.0,104.7343,104.7513,104.6494,104.7173,3209.0
2018-02-22 11:00:00,123.37,123.53,123.35,123.46,14866.0,104.7089,104.8447,104.6919,104.7852,14866.0
2018-02-22 11:05:00,123.47,123.65,123.46,123.65,19785.0,104.7937,104.9465,104.7852,104.9465,19785.0
2018-02-22 11:10:00,123.66,123.75,123.61,123.74,24698.0,104.955,105.0314,104.9126,105.0229,24698.0
2018-02-22 11:15:00,123.74,123.82,123.68,123.73,20957.0,105.0229,105.0908,104.972,105.0144,20957.0
2018-02-22 11:20:00,123.73,123.83,123.72,123.76,23728.0,105.0144,105.0993,105.0059,105.0399,23728.0
2018-02-22 11:25:00,123.79,123.89,123.78,123.87,8994.0,105.0653,105.1502,105.0568,105.1332,8994.0
2018-02-22 11:30:00,123.82,123.83,123.76,123.78,3823.0,105.0908,105.0993,105.0399,105.0568,3823.0
2018-02-22 11:35:00,123.7,123.8,123.65,123.78,5703.0,104.9889,105.0738,104.9465,105.0568,5703.0
2018-02-22 11:40:00,123.82,123.9,123.82,123.9,7525.0,105.0908,105.1587,105.0908,105.1587,7525.0
2018-02-22 11:45:00,123.88,123.93,123.87,123.9,5841.0,105.1417,105.1842,105.1332,105.1587,5841.0
2018-02-22 11:50:00,123.9,123.96,123.85,123.95,1969.0,105.1587,105.2096,105.1163,105.2011,1969.0
2018-02-22 11:55:00,123.95,123.96,123.93,123.93,1813.0,105.2011,105.2096,105.1842,105.1842,1813.0
2018-02-22 12:00:00,123.94,124.01,123.94,123.96,5217.0,105.1926,105.2521,105.1926,105.2096,5217.0
2018-02-22 12:05:00,123.91,123.93,123.85,123.88,5744.0,105.1672,105.1842,105.1163,105.1417,5744.0
2018-02-22 12:10:00,123.9,123.92,123.84,123.85,5693.0,105.1587,105.1757,105.1078,105.1163,5693.0
2018-02-22 12:15:00,123.88,123.96,123.88,123.94,4106.0,105.1417,105.2096,105.1417,105.1926,4106.0
2018-02-22 12:20:00,123.94,123.96,123.91,123.92,3534.0,105.1926,105.2096,105.1672,105.1757,3534.0
2018-02-22 12:25:00,123.98,123.98,123.82,123.82,2114.0,105.2266,105.2266,105.0908,105.0908,2114.0
2018-02-22 12:30:00,123.82,123.85,123.69,123.71,3039.0,105.0908,105.1163,104.9805,104.9974,3039.0
2018-02-22 12:35:00,123.75,123.8,123.74,123.8,1667.0,105.0314,105.0738,105.0229,105.0738,1667.0
2018-02-22 12:40:00,123.81,123.84,123.75,123.76,3090.0,105.0823,105.1078,105.0314,105.0399,3090.0
2018-02-22 12:45:00,123.77,123.78,123.59,123.6,14513.0,105.0484,105.0568,104.8956,104.9041,14513.0
2018-02-22 12:50:00,123.55,123.68,123.43,123.68,49270.0,104.8616,104.972,104.7598,104.972,49270.0
2018-02-22 12:55:00,123.65,123.74,123.55,123.55,10953.0,104.9465,105.0229,104.8616,104.8616,10953.0
2018-02-22 13:00:00,123.55,123.68,123.55,123.61,14282.0,104.8616,104.972,104.8616,104.9126,14282.0
2018-02-22 13:05:00,123.54,123.62,123.54,123.62,3310.0,104.8531,104.921,104.8531,104.921,3310.0
2018-02-22 13:10:00,123.56,123.56,123.32,123.32,21350.0,104.8701,104.8701,104.6664,104.6664,21350.0
2018-02-22 13:15:00,123.28,123.39,123.28,123.3,7666.0,104.6325,104.7258,104.6325,104.6494,7666.0
2018-02-22 13:20:00,123.27,123.33,123.24,123.28,7437.0,104.624,104.6749,104.5985,104.6325,7437.0
2018-02-22 13:25:00,123.3,123.46,123.29,123.46,11815.0,104.6494,104.7852,104.641,104.7852,11815.0
2018-02-22 13:30:00,123.4,123.43,123.17,123.18,9991.0,104.7343,104.7598,104.5391,104.5476,9991.0
2018-02-22 13:35:00,123.2,123.34,123.2,123.3,9276.0,104.5646,104.6834,104.5646,104.6494,9276.0
2018-02-22 13:40:00,123.32,123.32,123.15,123.22,68801.0,104.6664,104.6664,104.5221,104.5815,68801.0
2018-02-22 13:45:00,123.14,123.18,123.0,123.04,7241.0,104.5136,104.5476,104.3948,104.4288,7241.0
2018-02-22 13:50:00,122.98,123.27,122.98,123.27,6204.0,104.3779,104.624,104.3779,104.624,6204.0
2018-02-22 13:55:00,123.22,123.29,123.22,123.24,13176.0,104.5815,104.641,104.5815,104.5985,13176.0
2018-02-22 14:00:00,123.18,123.32,123.18,123.25,8891.0,104.5476,104.6664,104.5476,104.607,8891.0
2018-02-22 14:05:00,123.3,123.31,123.25,123.25,10272.0,104.6494,104.6579,104.607,104.607,10272.0
2018-02-22 14:10:00,123.17,123.19,123.14,123.16,17376.0,104.5391,104.5561,104.5136,104.5306,17376.0
2018-02-22 14:15:00,123.18,123.25,123.16,123.25,5371.0,104.5476,104.607,104.5306,104.607,5371.0
2018-02-22 14:20:00,123.24,123.25,123.13,123.24,15183.0,104.5985,104.607,104.5052,104.5985,15183.0
2018-02-22 14:25:00,123.22,123.37,123.19,123.37,15729.0,104.5815,104.7089,104.5561,104.7089,15729.0
2018-02-22 14:30:00,123.37,123.41,123.33,123.37,87849.0,104.7089,104.7428,104.6749,104.7089,87849.0
2018-02-22 14:35:00,123.37,123.38,123.26,123.28,12691.0,104.7089,104.7173,104.6155,104.6325,12691.0
2018-02-22 14:40:00,123.27,123.27,123.14,123.15,7748.0,104.624,104.624,104.5136,104.5221,7748.0
2018-02-22 14:45:00,123.12,123.14,123.06,123.12,15478.0,104.4967,104.5136,104.4458,104.4967,15478.0
2018-02-22 14:50:00,123.06,123.1,122.99,123.01,11778.0,104.4458,104.4797,104.3863,104.4033,11778.0
2018-02-22 14:55:00,123.02,123.02,122.68,122.7,26714.0,104.4118,104.4118,104.1232,104.1402,26714.0
2018-02-22 15:00:00,122.68,122.8,122.58,122.65,25530.0,104.1232,104.2251,104.0384,104.0978,25530.0
2018-02-22 15:05:00,122.65,122.76,122.58,122.58,21334.0,104.0978,104.1911,104.0384,104.0384,21334.0
2018-02-22 15:10:00,122.58,122.78,122.57,122.78,43237.0,104.0384,104.2081,104.0299,104.2081,43237.0
2018-02-22 15:15:00,122.82,122.86,122.68,122.84,5520.0,104.2421,104.276,104.1232,104.259,5520.0
2018-02-22 15:20:00,122.85,122.92,122.78,122.85,8575.0,104.2675,104.3269,104.2081,104.2675,8575.0
2018-02-22 15:25:00,122.83,122.99,122.78,122.78,21882.0,104.2505,104.3863,104.2081,104.2081,21882.0
2018-02-22 15:30:00,122.8,122.87,122.71,122.85,10671.0,104.2251,104.2845,104.1487,104.2675,10671.0
2018-02-22 15:35:00,122.86,122.86,122.64,122.74,14274.0,104.276,104.276,104.0893,104.1742,14274.0
2018-02-22 15:40:00,122.68,122.89,122.64,122.66,14067.0,104.1232,104.3015,104.0893,104.1063,14067.0
2018-02-22 15:45:00,122.66,122.66,122.36,122.36,29654.0,104.1063,104.1063,103.8516,103.8516,29654.0
2018-02-22 15:50:00,122.37,122.77,122.35,122.63,51107.0,103.8601,104.1996,103.8431,104.0808,51107.0
2018-02-22 15:55:00,122.65,122.69,122.52,122.58,105225.0,104.0978,104.1317,103.9874,104.0384,105225.0
2018-02-23 09:30:00,123.25,123.43,123.18,123.42,9742.0,104.607,104.7598,104.5476,104.7513,9742.0
2018-02-23 09:35:00,123.51,123.51,123.12,123.31,7858.0,104.8277,104.8277,104.4967,104.6579,7858.0
2018-02-23 09:40:00,123.43,123.44,123.37,123.37,10667.0,104.7598,104.7683,104.7089,104.7089,10667.0
2018-02-23 09:45:00,123.4,123.42,123.3,123.31,2268.0,104.7343,104.7513,104.6494,104.6579,2268.0
2018-02-23 09:50:00,123.28,123.43,123.28,123.41,3316.0,104.6325,104.7598,104.6325,104.7428,3316.0
2018-02-23 09:55:00,123.4,123.41,123.28,123.28,3317.0,104.7343,104.7428,104.6325,104.6325,3317.0
2018-02-23 10:00:00,123.37,123.48,123.27,123.48,3984.0,104.7089,104.8022,104.624,104.8022,3984.0
2018-02-23 10:05:00,123.37,123.39,123.31,123.34,3937.0,104.7089,104.7258,104.6579,104.6834,3937.0
2018-02-23 10:10:00,123.37,123.41,123.26,123.28,3159.0,104.7089,104.7428,104.6155,104.6325,3159.0
2018-02-23 10:15:00,123.22,123.26,123.13,123.19,6117.0,104.5815,104.6155,104.5052,104.5561,6117.0
2018-02-23 10:20:00,123.15,123.19,123.13,123.18,37144.0,104.5221,104.5561,104.5052,104.5476,37144.0
2018-02-23 10:25:00,123.19,123.23,123.14,123.16,4944.0,104.5561,104.59,104.5136,104.5306,4944.0
2018-02-23 10:30:00,123.12,123.24,123.1,123.2,15166.0,104.4967,104.5985,104.4797,104.5646,15166.0
2018-02-23 10:35:00,123.15,123.24,123.13,123.19,137448.0,104.5221,104.5985,104.5052,104.5561,137448.0
2018-02-23 10:40:00,123.28,123.36,123.26,123.36,39329.0,104.6325,104.7004,104.6155,104.7004,39329.0
2018-02-23 10:45:00,123.43,123.44,123.32,123.33,24354.0,104.7598,104.7683,104.6664,104.6749,24354.0
2018-02-23 10:50:00,123.34,123.42,123.31,123.39,14475.0,104.6834,104.7513,104.6579,104.7258,14475.0
2018-02-23 10:55:00,123.3,123.34,123.28,123.28,3466.0,104.6494,104.6834,104.6325,104.6325,3466.0
2018-02-23 11:00:00,123.29,123.45,123.28,123.43,56733.0,104.641,104.7768,104.6325,104.7598,56733.0
2018-02-23 11:05:00,123.43,123.45,123.36,123.4,5650.0,104.7598,104.7768,104.7004,104.7343,5650.0
2018-02-23 11:10:00,123.4,123.41,123.31,123.41,5796.0,104.7343,104.7428,104.6579,104.7428,5796.0
2018-02-23 11:15:00,123.37,123.47,123.34,123.34,12575.0,104.7089,104.7937,104.6834,104.6834,12575.0
2018-02-23 11:20:00,123.3,123.37,123.29,123.34,2590.0,104.6494,104.7089,104.641,104.6834,2590.0
2018-02-23 11:25:00,123.42,123.47,123.41,123.43,7467.0,104.7513,104.7937,104.7428,104.7598,7467.0
2018-02-23 11:30:00,123.45,123.51,123.44,123.48,4116.0,104.7768,104.8277,104.7683,104.8022,4116.0
2018-02-23 11:35:00,123.53,123.57,123.53,123.56,388.0,104.8447,104.8786,104.8447,104.8701,388.0
2018-02-23 11:40:00,123.54,123.55,123.5,123.55,608.0,104.8531,104.8616,104.8192,104.8616,608.0
2018-02-23 11:45:00,123.53,123.58,123.52,123.54,5623.0,104.8447,104.8871,104.8362,104.8531,5623.0
2018-02-23 11:50:00,123.53,123.68,123.53,123.68,4316.0,104.8447,104.972,104.8447,104.972,4316.0
2018-02-23 11:55:00,123.7,123.78,123.67,123.78,2711.0,104.9889,105.0568,104.9635,105.0568,2711.0
2018-02-23 12:00:00,123.74,123.78,123.74,123.78,900.0,105.0229,105.0568,105.0229,105.0568,900.0
2018-02-23 12:05:00,123.77,123.83,123.7,123.7,26573.0,105.0484,105.0993,104.9889,104.9889,26573.0
2018-02-23 12:10:00,123.7,123.78,123.7,123.76,42270.0,104.9889,105.0568,104.9889,105.0399,42270.0
2018-02-23 12:15:00,123.74,123.82,123.73,123.77,47604.0,105.0229,105.0908,105.0144,105.0484,47604.0
2018-02-23 12:20:00,123.8,123.8,123.73,123.73,1686.0,105.0738,105.0738,105.0144,105.0144,1686.0
2018-02-23 12:25:00,123.73,123.73,123.54,123.54,5097.0,105.0144,105.0144,104.8531,104.8531,5097.0
2018-02-23 12:30:00,123.58,123.62,123.53,123.59,40514.0,104.8871,104.921,104.8447,104.8956,40514.0
2018-02-23 12:35:00,123.56,123.63,123.56,123.62,10224.0,104.8701,104.9295,104.8701,104.921,10224.0
2018-02-23 12:40:00,123.57,123.57,123.54,123.54,1147.0,104.8786,104.8786,104.8531,104.8531,1147.0
2018-02-23 12:45:00,123.49,123.62,123.47,123.61,5691.0,104.8107,104.921,104.7937,104.9126,5691.0
2018-02-23 12:50:00,123.6,123.65,123.6,123.65,2095.0,104.9041,104.9465,104.9041,104.9465,2095.0
2018-02-23 12:55:00,123.58,123.63,123.58,123.62,2415.0,104.8871,104.9295,104.8871,104.921,2415.0
2018-02-23 13:00:00,123.6,123.61,123.52,123.58,2577.0,104.9041,104.9126,104.8362,104.8871,2577.0
2018-02-23 13:05:00,123.54,123.54,123.47,123.47,3658.0,104.8531,104.8531,104.7937,104.7937,3658.0
2018-02-23 13:10:00,123.54,123.54,123.46,123.5,7201.0,104.8531,104.8531,104.7852,104.8192,7201.0
2018-02-23 13:15:00,123.52,123.54,123.48,123.52,2375.0,104.8362,104.8531,104.8022,104.8362,2375.0
2018-02-23 13:20:00,123.55,123.61,123.54,123.61,8956.0,104.8616,104.9126,104.8531,104.9126,8956.0
2018-02-23 13:25:00,123.56,123.58,123.55,123.56,13793.0,104.8701,104.8871,104.8616,104.8701,13793.0
2018-02-23 13:30:00,123.58,123.65,123.56,123.65,6586.0,104.8871,104.9465,104.8701,104.9465,6586.0
2018-02-23 13:35:00,123.63,123.7,123.61,123.69,16407.0,104.9295,104.9889,104.9126,104.9805,16407.0
2018-02-23 13:40:00,123.7,123.74,123.67,123.67,32165.0,104.9889,105.0229,104.9635,104.9635,32165.0
2018-02-23 13:45:00,123.68,123.69,123.64,123.66,6716.0,104.972,104.9805,104.938,104.955,6716.0
2018-02-23 13:50:00,123.66,123.69,123.6,123.61,7212.0,104.955,104.9805,104.9041,104.9126,7212.0
2018-02-23 13:55:00,123.62,123.7,123.6,123.69,3333.0,104.921,104.9889,104.9041,104.9805,3333.0
2018-02-23 14:00:00,123.7,123.71,123.6,123.6,12239.0,104.9889,104.9974,104.9041,104.9041,12239.0
2018-02-23 14:05:00,123.55,123.59,123.49,123.54,10277.0,104.8616,104.8956,104.8107,104.8531,10277.0
2018-02-23 14:10:00,123.57,123.58,123.49,123.51,7818.0,104.8786,104.8871,104.8107,104.8277,7818.0
2018-02-23 14:15:00,123.55,123.61,123.53,123.54,6419.0,104.8616,104.9126,104.8447,104.8531,6419.0
2018-02-23 14:20:00,123.55,123.69,123.54,123.68,9864.0,104.8616,104.9805,104.8531,104.972,9864.0
2018-02-23 14:25:00,123.71,123.71,123.65,123.68,5554.0,104.9974,104.9974,104.9465,104.972,5554.0
2018-02-23 14:30:00,123.67,123.71,123.66,123.69,16613.0,104.9635,104.9974,104.955,104.9805,16613.0
2018-02-23 14:35:00,123.73,123.78,123.6,123.61,18748.0,105.0144,105.0568,104.9041,104.9126,18748.0
2018-02-23 14:40:00,123.68,123.74,123.65,123.72,4988.0,104.972,105.0229,104.9465,105.0059,4988.0
2018-02-23 14:45:00,123.76,123.95,123.75,123.95,13049.0,105.0399,105.2011,105.0314,105.2011,13049.0
2018-02-23 14:50:00,123.98,124.04,123.97,123.99,8865.0,105.2266,105.2775,105.2181,105.2351,8865.0
2018-02-23 14:55:00,124.0,124.02,123.95,123.98,52143.0,105.2436,105.2605,105.2011,105.2266,52143.0
2018-02-23 15:00:00,123.98,124.1,123.98,124.1,11330.0,105.2266,105.3284,105.2266,105.3284,11330.0
2018-02-23 15:05:00,124.18,124.18,124.1,124.12,9380.0,105.3963,105.3963,105.3284,105.3454,9380.0
2018-02-23 15:10:00,124.13,124.16,124.05,124.05,8996.0,105.3539,105.3794,105.286,105.286,8996.0
2018-02-23 15:15:00,124.06,124.12,124.03,124.1,4481.0,105.2945,105.3454,105.269,105.3284,4481.0
2018-02-23 15:20:00,124.11,124.18,124.09,124.18,3785.0,105.3369,105.3963,105.32,105.3963,3785.0
2018-02-23 15:25:00,124.2,124.28,124.2,124.24,13809.0,105.4133,105.4812,105.4133,105.4473,13809.0
2018-02-23 15:30:00,124.24,124.28,124.13,124.13,17975.0,105.4473,105.4812,105.3539,105.3539,17975.0
2018-02-23 15:35:00,124.15,124.28,124.15,124.22,20158.0,105.3709,105.4812,105.3709,105.4303,20158.0
2018-02-23 15:40:00,124.24,124.34,124.23,124.34,10073.0,105.4473,105.5321,105.4388,105.5321,10073.0
2018-02-23 15:45:00,124.33,124.39,124.29,124.33,19339.0,105.5236,105.5746,105.4897,105.5236,19339.0
2018-02-23 15:50:00,124.33,124.39,124.31,124.34,19154.0,105.5236,105.5746,105.5067,105.5321,19154.0
2018-02-23 15:55:00,124.33,124.5,124.31,124.5,50657.0,105.5236,105.6679,105.5067,105.6679,50657.0
2018-02-26 09:30:00,125.12,125.12,124.93,124.95,20119.0,106.1942,106.1942,106.0329,106.0499,20119.0
2018-02-26 09:35:00,125.04,125.17,125.0,125.13,40972.0,106.1263,106.2366,106.0923,106.2026,40972.0
2018-02-26 09:40:00,125.25,125.25,125.08,125.09,21356.0,106.3045,106.3045,106.1602,106.1687,21356.0
2018-02-26 09:45:00,125.09,125.12,125.02,125.11,2913.0,106.1687,106.1942,106.1093,106.1857,2913.0
2018-02-26 09:50:00,125.14,125.14,125.06,125.06,2595.0,106.2111,106.2111,106.1432,106.1432,2595.0
2018-02-26 09:55:00,125.04,125.04,124.93,125.0,10099.0,106.1263,106.1263,106.0329,106.0923,10099.0
2018-02-26 10:00:00,124.95,124.99,124.9,124.92,5406.0,106.0499,106.0838,106.0074,106.0244,5406.0
2018-02-26 10:05:00,124.91,125.03,124.89,125.0,37156.0,106.0159,106.1178,105.9989,106.0923,37156.0
2018-02-26 10:10:00,125.0,125.0,124.79,124.8,5292.0,106.0923,106.0923,105.9141,105.9226,5292.0
2018-02-26 10:15:00,124.79,124.87,124.72,124.87,6780.0,105.9141,105.982,105.8547,105.982,6780.0
2018-02-26 10:20:00,124.86,124.87,124.83,124.86,3098.0,105.9735,105.982,105.948,105.9735,3098.0
2018-02-26 10:25:00,124.88,124.88,124.67,124.69,1980.0,105.9905,105.9905,105.8122,105.8292,1980.0
2018-02-26 10:30:00,124.7,124.74,124.64,124.65,4221.0,105.8377,105.8716,105.7868,105.7952,4221.0
2018-02-26 10:35:00,124.66,124.79,124.62,124.79,21520.0,105.8037,105.9141,105.7698,105.9141,21520.0
2018-02-26 10:40:00,124.83,124.86,124.78,124.85,2614.0,105.948,105.9735,105.9056,105.965,2614.0
2018-02-26 10:45:00,124.89,124.91,124.8,124.85,2496.0,105.9989,106.0159,105.9226,105.965,2496.0
2018-02-26 10:50:00,124.84,124.85,124.75,124.8,3013.0,105.9565,105.965,105.8801,105.9226,3013.0
2018-02-26 10:55:00,124.79,124.79,124.72,124.75,6930.0,105.9141,105.9141,105.8547,105.8801,6930.0
2018-02-26 11:00:00,124.77,125.0,124.71,124.99,20877.0,105.8971,106.0923,105.8462,106.0838,20877.0
2018-02-26 11:05:00,124.97,125.05,124.94,125.04,14198.0,106.0668,106.1347,106.0414,106.1263,14198.0
2018-02-26 11:10:00,125.02,125.04,125.0,125.03,12019.0,106.1093,106.1263,106.0923,106.1178,12019.0
2018-02-26 11:15:00,125.02,125.12,125.0,125.12,49335.0,106.1093,106.1942,106.0923,106.1942,49335.0
2018-02-26 11:20:00,125.11,125.13,125.06,125.09,11776.0,106.1857,106.2026,106.1432,106.1687,11776.0
2018-02-26 11:25:00,125.08,125.16,125.07,125.16,2821.0,106.1602,106.2281,106.1517,106.2281,2821.0
2018-02-26 11:30:00,125.17,125.19,125.11,125.11,33732.0,106.2366,106.2536,106.1857,106.1857,33732.0
2018-02-26 11:35:00,125.08,125.09,125.01,125.05,10794.0,106.1602,106.1687,106.1008,106.1347,10794.0
2018-02-26 11:40:00,125.02,125.13,125.02,125.13,9681.0,106.1093,106.2026,106.1093,106.2026,9681.0
2018-02-26 11:45:00,125.13,125.14,125.11,125.13,3244.0,106.2026,106.2111,106.1857,106.2026,3244.0
2018-02-26 11:50:00,125.12,125.15,125.11,125.12,2521.0,106.1942,106.2196,106.1857,106.1942,2521.0
2018-02-26 11:55:00,125.1,125.17,125.1,125.15,1209.0,106.1772,106.2366,106.1772,106.2196,1209.0
2018-02-26 12:00:00,125.14,125.21,125.13,125.2,1779.0,106.2111,106.2705,106.2026,106.2621,1779.0
2018-02-26 12:05:00,125.2,125.32,125.2,125.3,17168.0,106.2621,106.3639,106.2621,106.3469,17168.0
2018-02-26 12:10:00,125.32,125.39,125.31,125.34,5179.0,106.3639,106.4233,106.3554,106.3809,5179.0
2018-02-26 12:15:00,125.39,125.4,125.36,125.39,1587.0,106.4233,106.4318,106.3978,106.4233,1587.0
2018-02-26 12:20:00,125.4,125.41,125.35,125.38,14097.0,106.4318,106.4403,106.3894,106.4148,14097.0
2018-02-26 12:25:00,125.39,125.44,125.39,125.42,1615.0,106.4233,106.4657,106.4233,106.4488,1615.0
2018-02-26 12:30:00,125.44,125.45,125.33,125.34,4440.0,106.4657,106.4742,106.3724,106.3809,4440.0
2018-02-26 12:35:00,125.34,125.34,125.29,125.34,2556.0,106.3809,106.3809,106.3384,106.3809,2556.0
2018-02-26 12:40:00,125.3,125.37,125.27,125.37,2326.0,106.3469,106.4063,106.3215,106.4063,2326.0
2018-02-26 12:45:00,125.38,125.51,125.38,125.51,6307.0,106.4148,106.5252,106.4148,106.5252,6307.0
2018-02-26 12:50:00,125.52,125.56,125.5,125.54,11649.0,106.5336,106.5676,106.5167,106.5506,11649.0
2018-02-26 12:55:00,125.54,125.58,125.53,125.56,13210.0,106.5506,106.5846,106.5421,106.5676,13210.0
2018-02-26 13:00:00,125.59,125.62,125.59,125.6,3399.0,106.5931,106.6185,106.5931,106.6015,3399.0
2018-02-26 13:05:00,125.6,125.6,125.56,125.6,10321.0,106.6015,106.6015,106.5676,106.6015,10321.0
2018-02-26 13:10:00,125.57,125.58,125.56,125.57,1238.0,106.5761,106.5846,106.5676,106.5761,1238.0
2018-02-26 13:15:00,125.57,125.57,125.53,125.53,1847.0,106.5761,106.5761,106.5421,106.5421,1847.0
2018-02-26 13:20:00,125.52,125.6,125.52,125.6,4082.0,106.5336,106.6015,106.5336,106.6015,4082.0
2018-02-26 13:25:00,125.6,125.63,125.56,125.63,2379.0,106.6015,106.627,106.5676,106.627,2379.0
2018-02-26 13:30:00,125.65,125.65,125.57,125.59,12337.0,106.644,106.644,106.5761,106.5931,12337.0
2018-02-26 13:35:00,125.59,125.63,125.58,125.63,1376.0,106.5931,106.627,106.5846,106.627,1376.0
2018-02-26 13:40:00,125.62,125.63,125.6,125.61,1719.0,106.6185,106.627,106.6015,106.61,1719.0
2018-02-26 13:45:00,125.63,125.63,125.59,125.6,7757.0,106.627,106.627,106.5931,106.6015,7757.0
2018-02-26 13:50:00,125.59,125.61,125.57,125.61,3043.0,106.5931,106.61,106.5761,106.61,3043.0
2018-02-26 13:55:00,125.62,125.65,125.61,125.64,5319.0,106.6185,106.644,106.61,106.6355,5319.0
2018-02-26 14:00:00,125.64,125.65,125.62,125.64,8046.0,106.6355,106.644,106.6185,106.6355,8046.0
2018-02-26 14:05:00,125.66,125.69,125.65,125.69,1501.0,106.6525,106.6779,106.644,106.6779,1501.0
2018-02-26 14:10:00,125.69,125.7,125.67,125.68,4446.0,106.6779,106.6864,106.661,106.6694,4446.0
2018-02-26 14:15:00,125.68,125.71,125.63,125.69,3784.0,106.6694,106.6949,106.627,106.6779,3784.0
2018-02-26 14:20:00,125.68,125.74,125.68,125.72,3721.0,106.6694,106.7204,106.6694,106.7034,3721.0
2018-02-26 14:25:00,125.72,125.72,125.63,125.64,7844.0,106.7034,106.7034,106.627,106.6355,7844.0
2018-02-26 14:30:00,125.59,125.65,125.57,125.63,25023.0,106.5931,106.644,106.5761,106.627,25023.0
2018-02-26 14:35:00,125.64,125.66,125.59,125.59,2617.0,106.6355,106.6525,106.5931,106.5931,2617.0
2018-02-26 14:40:00,125.58,125.6,125.57,125.58,2411.0,106.5846,106.6015,106.5761,106.5846,2411.0
2018-02-26 14:45:00,125.51,125.58,125.5,125.53,6757.0,106.5252,106.5846,106.5167,106.5421,6757.0
2018-02-26 14:50:00,125.52,125.62,125.47,125.62,25155.0,106.5336,106.6185,106.4912,106.6185,25155.0
2018-02-26 14:55:00,125.64,125.65,125.59,125.59,6237.0,106.6355,106.644,106.5931,106.5931,6237.0
2018-02-26 15:00:00,125.59,125.68,125.58,125.67,19065.0,106.5931,106.6694,106.5846,106.661,19065.0
2018-02-26 15:05:00,125.68,125.82,125.65,125.81,141829.0,106.6694,106.7883,106.644,106.7798,141829.0
2018-02-26 15:10:00,125.8,125.85,125.78,125.78,59312.0,106.7713,106.8137,106.7543,106.7543,59312.0
2018-02-26 15:15:00,125.77,125.84,125.75,125.84,9302.0,106.7458,106.8052,106.7289,106.8052,9302.0
2018-02-26 15:20:00,125.85,125.92,125.84,125.91,11017.0,106.8137,106.8731,106.8052,106.8647,11017.0
2018-02-26 15:25:00,125.88,125.91,125.84,125.9,8409.0,106.8392,106.8647,106.8052,106.8562,8409.0
2018-02-26 15:30:00,125.89,125.92,125.82,125.9,14652.0,106.8477,106.8731,106.7883,106.8562,14652.0
2018-02-26 15:35:00,125.89,125.94,125.83,125.92,34473.0,106.8477,106.8901,106.7968,106.8731,34473.0
2018-02-26 15:40:00,125.92,125.95,125.77,125.8,17251.0,106.8731,106.8986,106.7458,106.7713,17251.0
2018-02-26 15:45:00,125.77,125.84,125.7,125.71,15498.0,106.7458,106.8052,106.6864,106.6949,15498.0
2018-02-26 15:50:00,125.72,125.79,125.68,125.71,9767.0,106.7034,106.7628,106.6694,106.6949,9767.0
2018-02-26 15:55:00,125.71,125.9,125.71,125.9,78880.0,106.6949,106.8562,106.6949,106.8562,78880.0
2018-02-27 09:30:00,126.03,126.16,125.94,125.99,33357.0,106.9665,107.0768,106.8901,106.9326,33357.0
2018-02-27 09:35:00,126.01,126.24,126.0,126.22,19930.0,106.9495,107.1447,106.941,107.1278,19930.0
2018-02-27 09:40:00,126.17,126.23,126.12,126.18,6972.0,107.0853,107.1363,107.0429,107.0938,6972.0
2018-02-27 09:45:00,126.17,126.3,126.15,126.28,11937.0,107.0853,107.1957,107.0684,107.1787,11937.0
2018-02-27 09:50:00,126.2,126.2,126.05,126.07,3365.0,107.1108,107.1108,106.9835,107.0005,3365.0
2018-02-27 09:55:00,126.06,126.1,126.03,126.06,15506.0,106.992,107.0259,106.9665,106.992,15506.0
2018-02-27 10:00:00,126.09,126.13,126.02,126.13,22056.0,107.0174,107.0514,106.958,107.0514,22056.0
2018-02-27 10:05:00,126.11,126.24,126.06,126.23,3850.0,107.0344,107.1447,106.992,107.1363,3850.0
2018-02-27 10:10:00,126.3,126.42,126.26,126.36,5621.0,107.1957,107.2975,107.1617,107.2466,5621.0
2018-02-27 10:15:00,126.37,126.37,126.24,126.27,12921.0,107.2551,107.2551,107.1447,107.1702,12921.0
2018-02-27 10:20:00,126.35,126.51,126.34,126.5,3180.0,107.2381,107.3739,107.2296,107.3654,3180.0
2018-02-27 10:25:00,126.51,126.51,126.35,126.39,4574.0,107.3739,107.3739,107.2381,107.272,4574.0
2018-02-27 10:30:00,126.4,126.41,126.13,126.13,12049.0,107.2805,107.289,107.0514,107.0514,12049.0
2018-02-27 10:35:00,126.12,126.17,125.97,126.0,5248.0,107.0429,107.0853,106.9156,106.941,5248.0
2018-02-27 10:40:00,126.04,126.07,125.84,125.9,35554.0,106.975,107.0005,106.8052,106.8562,35554.0
2018-02-27 10:45:00,125.92,125.98,125.75,125.76,23944.0,106.8731,106.9241,106.7289,106.7373,23944.0
2018-02-27 10:50:00,125.76,125.83,125.59,125.61,30897.0,106.7373,106.7968,106.5931,106.61,30897.0
2018-02-27 10:55:00,125.58,125.71,125.5,125.69,5869.0,106.5846,106.6949,106.5167,106.6779,5869.0
2018-02-27 11:00:00,125.58,125.77,125.58,125.72,12823.0,106.5846,106.7458,106.5846,106.7034,12823.0
2018-02-27 11:05:00,125.75,125.87,125.73,125.87,2995.0,106.7289,106.8307,106.7119,106.8307,2995.0
2018-02-27 11:10:00,125.91,126.03,125.87,125.91,9054.0,106.8647,106.9665,106.8307,106.8647,9054.0
2018-02-27 11:15:00,125.96,125.96,125.77,125.78,11057.0,106.9071,106.9071,106.7458,106.7543,11057.0
2018-02-27 11:20:00,125.8,125.82,125.62,125.64,1882.0,106.7713,106.7883,106.6185,106.6355,1882.0
2018-02-27 11:25:00,125.68,125.68,125.56,125.64,2747.0,106.6694,106.6694,106.5676,106.6355,2747.0
2018-02-27 11:30:00,125.64,125.83,125.6,125.75,8921.0,106.6355,106.7968,106.6015,106.7289,8921.0
2018-02-27 11:35:00,125.65,125.65,125.55,125.55,3911.0,106.644,106.644,106.5591,106.5591,3911.0
2018-02-27 11:40:00,125.55,125.58,125.46,125.49,16144.0,106.5591,106.5846,106.4827,106.5082,16144.0
2018-02-27 11:45:00,125.58,125.59,125.4,125.57,9607.0,106.5846,106.5931,106.4318,106.5761,9607.0
2018-02-27 11:50:00,125.61,125.61,125.45,125.47,6123.0,106.61,106.61,106.4742,106.4912,6123.0
2018-02-27 11:55:00,125.47,125.51,125.31,125.37,8706.0,106.4912,106.5252,106.3554,106.4063,8706.0
2018-02-27 12:00:00,125.35,125.43,125.3,125.37,10959.0,106.3894,106.4573,106.3469,106.4063,10959.0
2018-02-27 12:05:00,125.42,125.48,125.4,125.48,4153.0,106.4488,106.4997,106.4318,106.4997,4153.0
2018-02-27 12:10:00,125.43,125.5,125.35,125.35,10079.0,106.4573,106.5167,106.3894,106.3894,10079.0
2018-02-27 12:15:00,125.39,125.4,125.24,125.25,12359.0,106.4233,106.4318,106.296,106.3045,12359.0
2018-02-27 12:20:00,125.25,125.25,125.05,125.12,19778.0,106.3045,106.3045,106.1347,106.1942,19778.0
2018-02-27 12:25:00,125.07,125.34,125.07,125.33,12814.0,106.1517,106.3809,106.1517,106.3724,12814.0
2018-02-27 12:30:00,125.31,125.45,125.31,125.33,15800.0,106.3554,106.4742,106.3554,106.3724,15800.0
2018-02-27 12:35:00,125.38,125.49,125.38,125.49,10326.0,106.4148,106.5082,106.4148,106.5082,10326.0
2018-02-27 12:40:00,125.5,125.5,125.44,125.44,4533.0,106.5167,106.5167,106.4657,106.4657,4533.0
2018-02-27 12:45:00,125.41,125.52,125.4,125.48,7576.0,106.4403,106.5336,106.4318,106.4997,7576.0
2018-02-27 12:50:00,125.49,125.69,125.49,125.68,7841.0,106.5082,106.6779,106.5082,106.6694,7841.0
2018-02-27 12:55:00,125.67,125.72,125.59,125.72,16305.0,106.661,106.7034,106.5931,106.7034,16305.0
2018-02-27 13:00:00,125.7,125.71,125.58,125.6,3219.0,106.6864,106.6949,106.5846,106.6015,3219.0
2018-02-27 13:05:00,125.62,125.73,125.6,125.73,3456.0,106.6185,106.7119,106.6015,106.7119,3456.0
2018-02-27 13:10:00,125.72,125.77,125.6,125.62,9897.0,106.7034,106.7458,106.6015,106.6185,9897.0
2018-02-27 13:15:00,125.61,125.68,125.57,125.68,4642.0,106.61,106.6694,106.5761,106.6694,4642.0
2018-02-27 13:20:00,125.71,125.71,125.62,125.65,7968.0,106.6949,106.6949,106.6185,106.644,7968.0
2018-02-27 13:25:00,125.61,125.67,125.56,125.61,4089.0,106.61,106.661,106.5676,106.61,4089.0
2018-02-27 13:30:00,125.6,125.61,125.46,125.46,14950.0,106.6015,106.61,106.4827,106.4827,14950.0
2018-02-27 13:35:00,125.46,125.5,125.42,125.45,16667.0,106.4827,106.5167,106.4488,106.4742,16667.0
2018-02-27 13:40:00,125.43,125.43,125.38,125.42,3892.0,106.4573,106.4573,106.4148,106.4488,3892.0
2018-02-27 13:45:00,125.5,125.56,125.35,125.35,12391.0,106.5167,106.5676,106.3894,106.3894,12391.0
2018-02-27 13:50:00,125.31,125.42,125.27,125.39,13182.0,106.3554,106.4488,106.3215,106.4233,13182.0
2018-02-27 13:55:00,125.35,125.36,125.3,125.33,4810.0,106.3894,106.3978,106.3469,106.3724,4810.0
2018-02-27 14:00:00,125.34,125.38,125.21,125.21,14221.0,106.3809,106.4148,106.2705,106.2705,14221.0
2018-02-27 14:05:00,125.19,125.27,125.06,125.19,13236.0,106.2536,106.3215,106.1432,106.2536,13236.0
2018-02-27 14:10:00,125.23,125.23,125.07,125.19,6466.0,106.2875,106.2875,106.1517,106.2536,6466.0
2018-02-27 14:15:00,125.15,125.21,125.04,125.11,38150.0,106.2196,106.2705,106.1263,106.1857,38150.0
2018-02-27 14:20:00,125.11,125.13,124.98,124.98,7716.0,106.1857,106.2026,106.0753,106.0753,7716.0
2018-02-27 14:25:00,125.03,125.22,125.03,125.15,44970.0,106.1178,106.279,106.1178,106.2196,44970.0
2018-02-27 14:30:00,125.17,125.33,125.11,125.33,22922.0,106.2366,106.3724,106.1857,106.3724,22922.0
2018-02-27 14:35:00,125.3,125.36,125.24,125.28,3574.0,106.3469,106.3978,106.296,106.3299,3574.0
2018-02-27 14:40:00,125.26,125.27,125.13,125.14,11566.0,106.313,106.3215,106.2026,106.2111,11566.0
2018-02-27 14:45:00,125.14,125.14,124.91,124.96,51337.0,106.2111,106.2111,106.0159,106.0584,51337.0
2018-02-27 14:50:00,124.96,125.08,124.96,124.99,15493.0,106.0584,106.1602,106.0584,106.0838,15493.0
2018-02-27 14:55:00,125.06,125.19,125.06,125.13,6511.0,106.1432,106.2536,106.1432,106.2026,6511.0
2018-02-27 15:00:00,125.12,125.17,124.98,124.98,11237.0,106.1942,106.2366,106.0753,106.0753,11237.0
2018-02-27 15:05:00,124.98,124.98,124.85,124.87,22230.0,106.0753,106.0753,105.965,105.982,22230.0
2018-02-27 15:10:00,124.85,124.98,124.82,124.85,12364.0,105.965,106.0753,105.9395,105.965,12364.0
2018-02-27 15:15:00,124.87,124.95,124.83,124.86,13258.0,105.982,106.0499,105.948,105.9735,13258.0
2018-02-27 15:20:00,124.84,124.93,124.73,124.81,24346.0,105.9565,106.0329,105.8631,105.931,24346.0
2018-02-27 15:25:00,124.81,124.91,124.72,124.89,14824.0,105.931,106.0159,105.8547,105.9989,14824.0
2018-02-27 15:30:00,124.92,124.97,124.79,124.81,24498.0,106.0244,106.0668,105.9141,105.931,24498.0
2018-02-27 15:35:00,124.78,124.86,124.68,124.85,5918.0,105.9056,105.9735,105.8207,105.965,5918.0
2018-02-27 15:40:00,124.82,124.86,124.7,124.7,40064.0,105.9395,105.9735,105.8377,105.8377,40064.0
2018-02-27 15:45:00,124.69,124.96,124.68,124.91,25750.0,105.8292,106.0584,105.8207,106.0159,25750.0
2018-02-27 15:50:00,124.92,124.92,124.62,124.67,39531.0,106.0244,106.0244,105.7698,105.8122,39531.0
2018-02-27 15:55:00,124.67,124.68,124.36,124.37,89607.0,105.8122,105.8207,105.5491,105.5576,89607.0
2018-02-28 09:30:00,124.96,124.96,124.8,124.81,25194.0,106.0584,106.0584,105.9226,105.931,25194.0
2018-02-28 09:35:00,124.79,124.8,124.69,124.74,12931.0,105.9141,105.9226,105.8292,105.8716,12931.0
2018-02-28 09:40:00,124.64,124.66,124.59,124.6,2201.0,105.7868,105.8037,105.7443,105.7528,2201.0
2018-02-28 09:45:00,124.68,124.71,124.57,124.69,7052.0,105.8207,105.8462,105.7273,105.8292,7052.0
2018-02-28 09:50:00,124.69,124.96,124.69,124.96,10850.0,105.8292,106.0584,105.8292,106.0584,10850.0
2018-02-28 09:55:00,124.95,125.05,124.91,125.05,10996.0,106.0499,106.1347,106.0159,106.1347,10996.0
2018-02-28 10:00:00,125.06,125.06,124.92,124.93,11803.0,106.1432,106.1432,106.0244,106.0329,11803.0
2018-02-28 10:05:00,124.9,124.92,124.81,124.84,9129.0,106.0074,106.0244,105.931,105.9565,9129.0
2018-02-28 10:10:00,124.79,124.87,124.75,124.85,6917.0,105.9141,105.982,105.8801,105.965,6917.0
2018-02-28 10:15:00,124.85,124.92,124.83,124.92,5569.0,105.965,106.0244,105.948,106.0244,5569.0
2018-02-28 10:20:00,124.93,124.94,124.88,124.93,6129.0,106.0329,106.0414,105.9905,106.0329,6129.0
2018-02-28 10:25:00,124.94,125.0,124.89,124.98,6332.0,106.0414,106.0923,105.9989,106.0753,6332.0
2018-02-28 10:30:00,124.97,124.99,124.81,124.92,34963.0,106.0668,106.0838,105.931,106.0244,34963.0
2018-02-28 10:35:00,124.96,124.99,124.92,124.95,6283.0,106.0584,106.0838,106.0244,106.0499,6283.0
2018-02-28 10:40:00,124.97,124.98,124.74,124.74,49318.0,106.0668,106.0753,105.8716,105.8716,49318.0
2018-02-28 10:45:00,124.76,124.78,124.71,124.71,5039.0,105.8886,105.9056,105.8462,105.8462,5039.0
2018-02-28 10:50:00,124.73,124.75,124.51,124.51,26821.0,105.8631,105.8801,105.6764,105.6764,26821.0
2018-02-28 10:55:00,124.45,124.45,124.28,124.44,6816.0,105.6255,105.6255,105.4812,105.617,6816.0
2018-02-28 11:00:00,124.44,124.44,124.35,124.38,3568.0,105.617,105.617,105.5406,105.5661,3568.0
2018-02-28 11:05:00,124.4,124.47,124.26,124.26,7784.0,105.5831,105.6425,105.4642,105.4642,7784.0
2018-02-28 11:10:00,124.21,124.22,124.1,124.22,7545.0,105.4218,105.4303,105.3284,105.4303,7545.0
2018-02-28 11:15:00,124.23,124.42,124.23,124.37,11696.0,105.4388,105.6,105.4388,105.5576,11696.0
2018-02-28 11:20:00,124.36,124.41,124.27,124.31,4614.0,105.5491,105.5915,105.4727,105.5067,4614.0
2018-02-28 11:25:00,124.31,124.51,124.27,124.46,7619.0,105.5067,105.6764,105.4727,105.634,7619.0
2018-02-28 11:30:00,124.44,124.46,124.2,124.22,9912.0,105.617,105.634,105.4133,105.4303,9912.0
2018-02-28 11:35:00,124.15,124.32,124.14,124.23,6455.0,105.3709,105.5152,105.3624,105.4388,6455.0
2018-02-28 11:40:00,124.17,124.27,124.17,124.22,3377.0,105.3879,105.4727,105.3879,105.4303,3377.0
2018-02-28 11:45:00,124.19,124.21,124.03,124.17,2874.0,105.4048,105.4218,105.269,105.3879,2874.0
2018-02-28 11:50:00,124.21,124.27,124.17,124.2,5832.0,105.4218,105.4727,105.3879,105.4133,5832.0
2018-02-28 11:55:00,124.21,124.33,124.21,124.31,1523.0,105.4218,105.5236,105.4218,105.5067,1523.0
2018-02-28 12:00:00,124.38,124.45,124.35,124.36,4798.0,105.5661,105.6255,105.5406,105.5491,4798.0
2018-02-28 12:05:00,124.34,124.47,124.33,124.47,8064.0,105.5321,105.6425,105.5236,105.6425,8064.0
2018-02-28 12:10:00,124.46,124.47,124.42,124.42,1234.0,105.634,105.6425,105.6,105.6,1234.0
2018-02-28 12:15:00,124.46,124.47,124.32,124.33,3915.0,105.634,105.6425,105.5152,105.5236,3915.0
2018-02-28 12:20:00,124.3,124.35,124.23,124.25,9534.0,105.4982,105.5406,105.4388,105.4557,9534.0
2018-02-28 12:25:00,124.33,124.35,124.24,124.24,12889.0,105.5236,105.5406,105.4473,105.4473,12889.0
2018-02-28 12:30:00,124.22,124.25,124.18,124.25,12576.0,105.4303,105.4557,105.3963,105.4557,12576.0
2018-02-28 12:35:00,124.29,124.47,124.26,124.46,1174.0,105.4897,105.6425,105.4642,105.634,1174.0
2018-02-28 12:40:00,124.46,124.49,124.42,124.49,1735.0,105.634,105.6594,105.6,105.6594,1735.0
2018-02-28 12:45:00,124.46,124.68,124.46,124.68,10501.0,105.634,105.8207,105.634,105.8207,10501.0
2018-02-28 12:50:00,124.69,124.69,124.58,124.62,9514.0,105.8292,105.8292,105.7358,105.7698,9514.0
2018-02-28 12:55:00,124.63,124.63,124.53,124.59,8876.0,105.7783,105.7783,105.6934,105.7443,8876.0
2018-02-28 13:00:00,124.58,124.58,124.46,124.46,2301.0,105.7358,105.7358,105.634,105.634,2301.0
2018-02-28 13:05:00,124.44,124.52,124.44,124.5,634.0,105.617,105.6849,105.617,105.6679,634.0
2018-02-28 13:10:00,124.51,124.57,124.44,124.45,2837.0,105.6764,105.7273,105.617,105.6255,2837.0
2018-02-28 13:15:00,124.47,124.48,124.43,124.43,1301.0,105.6425,105.651,105.6085,105.6085,1301.0
2018-02-28 13:20:00,124.49,124.53,124.48,124.53,1567.0,105.6594,105.6934,105.651,105.6934,1567.0
2018-02-28 13:25:00,124.55,124.62,124.52,124.55,2146.0,105.7104,105.7698,105.6849,105.7104,2146.0
2018-02-28 13:30:00,124.53,124.56,124.46,124.54,26620.0,105.6934,105.7189,105.634,105.7019,26620.0
2018-02-28 13:35:00,124.55,124.56,124.49,124.55,7474.0,105.7104,105.7189,105.6594,105.7104,7474.0
2018-02-28 13:40:00,124.5,124.58,124.49,124.5,1686.0,105.6679,105.7358,105.6594,105.6679,1686.0
2018-02-28 13:45:00,124.51,124.52,124.42,124.43,5815.0,105.6764,105.6849,105.6,105.6085,5815.0
2018-02-28 13:50:00,124.32,124.45,124.3,124.45,3707.0,105.5152,105.6255,105.4982,105.6255,3707.0
2018-02-28 13:55:00,124.5,124.62,124.5,124.61,10014.0,105.6679,105.7698,105.6679,105.7613,10014.0
2018-02-28 14:00:00,124.69,124.77,124.68,124.71,5297.0,105.8292,105.8971,105.8207,105.8462,5297.0
2018-02-28 14:05:00,124.73,124.75,124.66,124.66,7188.0,105.8631,105.8801,105.8037,105.8037,7188.0
2018-02-28 14:10:00,124.65,124.7,124.6,124.61,4415.0,105.7952,105.8377,105.7528,105.7613,4415.0
2018-02-28 14:15:00,124.62,124.68,124.61,124.65,6416.0,105.7698,105.8207,105.7613,105.7952,6416.0
2018-02-28 14:20:00,124.66,124.66,124.63,124.66,1876.0,105.8037,105.8037,105.7783,105.8037,1876.0
2018-02-28 14:25:00,124.65,124.74,124.6,124.6,2912.0,105.7952,105.8716,105.7528,105.7528,2912.0
2018-02-28 14:30:00,124.54,124.54,124.32,124.36,32621.0,105.7019,105.7019,105.5152,105.5491,32621.0
2018-02-28 14:35:00,124.39,124.43,124.31,124.34,2559.0,105.5746,105.6085,105.5067,105.5321,2559.0
2018-02-28 14:40:00,124.24,124.32,124.23,124.24,24864.0,105.4473,105.5152,105.4388,105.4473,24864.0
2018-02-28 14:45:00,124.2,124.23,124.1,124.15,5922.0,105.4133,105.4388,105.3284,105.3709,5922.0
2018-02-28 14:50:00,124.14,124.14,123.99,124.04,5050.0,105.3624,105.3624,105.2351,105.2775,5050.0
2018-02-28 14:55:00,124.05,124.05,123.88,123.9,4331.0,105.286,105.286,105.1417,105.1587,4331.0
2018-02-28 15:00:00,123.92,123.99,123.77,123.84,16525.0,105.1757,105.2351,105.0484,105.1078,16525.0
2018-02-28 15:05:00,123.86,123.97,123.77,123.95,49839.0,105.1247,105.2181,105.0484,105.2011,49839.0
2018-02-28 15:10:00,123.97,124.01,123.82,123.93,9416.0,105.2181,105.2521,105.0908,105.1842,9416.0
2018-02-28 15:15:00,123.94,123.94,123.71,123.77,10786.0,105.1926,105.1926,104.9974,105.0484,10786.0
2018-02-28 15:20:00,123.75,123.75,123.48,123.54,24532.0,105.0314,105.0314,104.8022,104.8531,24532.0
2018-02-28 15:25:00,123.55,123.62,123.41,123.57,10916.0,104.8616,104.921,104.7428,104.8786,10916.0
2018-02-28 15:30:00,123.58,123.63,123.47,123.53,11385.0,104.8871,104.9295,104.7937,104.8447,11385.0
2018-02-28 15:35:00,123.53,123.76,123.45,123.76,19621.0,104.8447,105.0399,104.7768,105.0399,19621.0
2018-02-28 15:40:00,123.76,123.76,123.53,123.56,13419.0,105.0399,105.0399,104.8447,104.8701,13419.0
2018-02-28 15:45:00,123.54,123.54,123.15,123.16,61252.0,104.8531,104.8531,104.5221,104.5306,61252.0
2018-02-28 15:50:00,123.13,123.16,122.95,122.96,22003.0,104.5052,104.5306,104.3524,104.3609,22003.0
2018-02-28 15:55:00,122.94,123.12,122.79,122.79,148864.0,104.3439,104.4967,104.2166,104.2166,148864.0
2018-03-01 09:30:00,122.85,123.03,122.67,122.93,25512.0,104.2675,104.4203,104.1147,104.3354,25512.0
2018-03-01 09:35:00,122.88,122.88,122.62,122.68,21720.0,104.293,104.293,104.0723,104.1232,21720.0
2018-03-01 09:40:00,122.67,122.67,122.39,122.49,16094.0,104.1147,104.1147,103.8771,103.962,16094.0
2018-03-01 09:45:00,122.5,122.76,122.48,122.7,8555.0,103.9705,104.1911,103.9535,104.1402,8555.0
2018-03-01 09:50:00,122.61,122.65,122.54,122.59,22410.0,104.0638,104.0978,104.0044,104.0468,22410.0
2018-03-01 09:55:00,122.48,122.68,122.45,122.56,160497.0,103.9535,104.1232,103.928,104.0214,160497.0
2018-03-01 10:00:00,122.53,122.96,122.45,122.91,22939.0,103.9959,104.3609,103.928,104.3184,22939.0
2018-03-01 10:05:00,122.9,122.96,122.8,122.86,32406.0,104.31,104.3609,104.2251,104.276,32406.0
2018-03-01 10:10:00,122.83,122.9,122.61,122.89,12373.0,104.2505,104.31,104.0638,104.3015,12373.0
2018-03-01 10:15:00,122.92,123.08,122.79,122.98,6786.0,104.3269,104.4627,104.2166,104.3779,6786.0
2018-03-01 10:20:00,122.93,123.01,122.77,123.0,45234.0,104.3354,104.4033,104.1996,104.3948,45234.0
2018-03-01 10:25:00,122.94,123.2,122.85,123.2,13785.0,104.3439,104.5646,104.2675,104.5646,13785.0
2018-03-01 10:30:00,123.22,123.59,123.22,123.59,11018.0,104.5815,104.8956,104.5815,104.8956,11018.0
2018-03-01 10:35:00,123.59,123.73,123.4,123.53,25069.0,104.8956,105.0144,104.7343,104.8447,25069.0
2018-03-01 10:40:00,123.52,123.58,123.26,123.31,37573.0,104.8362,104.8871,104.6155,104.6579,37573.0
2018-03-01 10:45:00,123.3,123.41,123.18,123.23,23625.0,104.6494,104.7428,104.5476,104.59,23625.0
2018-03-01 10:50:00,123.24,123.25,123.04,123.1,19118.0,104.5985,104.607,104.4288,104.4797,19118.0
2018-03-01 10:55:00,123.1,123.12,122.81,122.87,22508.0,104.4797,104.4967,104.2336,104.2845,22508.0
2018-03-01 11:00:00,122.86,123.01,122.78,122.85,28300.0,104.276,104.4033,104.2081,104.2675,28300.0
2018-03-01 11:05:00,122.95,123.12,122.92,123.07,11267.0,104.3524,104.4967,104.3269,104.4542,11267.0
2018-03-01 11:10:00,123.04,123.05,122.79,122.89,12858.0,104.4288,104.4373,104.2166,104.3015,12858.0
2018-03-01 11:15:00,123.0,123.05,122.88,123.02,9830.0,104.3948,104.4373,104.293,104.4118,9830.0
2018-03-01 11:20:00,123.02,123.13,122.95,122.97,55553.0,104.4118,104.5052,104.3524,104.3694,55553.0
2018-03-01 11:25:00,122.95,122.95,122.64,122.7,14494.0,104.3524,104.3524,104.0893,104.1402,14494.0
2018-03-01 11:30:00,122.76,122.87,122.7,122.86,7076.0,104.1911,104.2845,104.1402,104.276,7076.0
2018-03-01 11:35:00,122.87,122.9,122.77,122.81,8302.0,104.2845,104.31,104.1996,104.2336,8302.0
2018-03-01 11:40:00,122.81,123.05,122.78,123.05,6666.0,104.2336,104.4373,104.2081,104.4373,6666.0
2018-03-01 11:45:00,123.08,123.17,123.04,123.12,12964.0,104.4627,104.5391,104.4288,104.4967,12964.0
2018-03-01 11:50:00,123.05,123.24,123.02,123.23,13730.0,104.4373,104.5985,104.4118,104.59,13730.0
2018-03-01 11:55:00,123.24,123.26,123.12,123.14,7177.0,104.5985,104.6155,104.4967,104.5136,7177.0
2018-03-01 12:00:00,123.09,123.1,122.78,122.87,29547.0,104.4712,104.4797,104.2081,104.2845,29547.0
2018-03-01 12:05:00,122.83,122.89,122.67,122.73,3787.0,104.2505,104.3015,104.1147,104.1657,3787.0
2018-03-01 12:10:00,122.81,122.86,122.8,122.82,3090.0,104.2336,104.276,104.2251,104.2421,3090.0
2018-03-01 12:15:00,122.69,122.77,122.69,122.77,863.0,104.1317,104.1996,104.1317,104.1996,863.0
2018-03-01 12:20:00,122.64,122.64,122.53,122.6,6914.0,104.0893,104.0893,103.9959,104.0553,6914.0
2018-03-01 12:25:00,122.55,122.63,122.37,122.53,28133.0,104.0129,104.0808,103.8601,103.9959,28133.0
2018-03-01 12:30:00,122.44,122.45,122.23,122.38,13586.0,103.9195,103.928,103.7413,103.8686,13586.0
2018-03-01 12:35:00,122.39,122.51,122.35,122.42,13658.0,103.8771,103.9789,103.8431,103.9026,13658.0
2018-03-01 12:40:00,122.35,122.59,122.28,122.52,7999.0,103.8431,104.0468,103.7837,103.9874,7999.0
2018-03-01 12:45:00,122.52,122.63,122.39,122.59,5974.0,103.9874,104.0808,103.8771,104.0468,5974.0
2018-03-01 12:50:00,122.66,122.66,122.38,122.52,5000.0,104.1063,104.1063,103.8686,103.9874,5000.0
2018-03-01 12:55:00,122.44,122.47,122.32,122.42,5937.0,103.9195,103.945,103.8177,103.9026,5937.0
2018-03-01 13:00:00,122.29,122.29,121.82,121.82,44920.0,103.7922,103.7922,103.3933,103.3933,44920.0
2018-03-01 13:05:00,121.76,121.86,121.62,121.67,16328.0,103.3424,103.4273,103.2236,103.266,16328.0
2018-03-01 13:10:00,121.68,121.86,121.56,121.86,24664.0,103.2745,103.4273,103.1726,103.4273,24664.0
2018-03-01 13:15:00,121.85,121.88,121.79,121.8,10914.0,103.4188,103.4442,103.3679,103.3763,10914.0
2018-03-01 13:20:00,121.84,121.88,121.74,121.85,4979.0,103.4103,103.4442,103.3254,103.4188,4979.0
2018-03-01 13:25:00,121.86,122.1,121.85,121.97,27268.0,103.4273,103.631,103.4188,103.5206,27268.0
2018-03-01 13:30:00,121.96,122.04,121.86,121.86,12078.0,103.5121,103.58,103.4273,103.4273,12078.0
2018-03-01 13:35:00,121.83,121.99,121.83,121.95,5015.0,103.4018,103.5376,103.4018,103.5037,5015.0
2018-03-01 13:40:00,121.87,121.88,121.66,121.66,14271.0,103.4358,103.4442,103.2575,103.2575,14271.0
2018-03-01 13:45:00,121.65,121.65,121.37,121.49,26980.0,103.249,103.249,103.0114,103.1132,26980.0
2018-03-01 13:50:00,121.55,121.62,121.52,121.53,197911.0,103.1642,103.2236,103.1387,103.1472,197911.0
2018-03-01 13:55:00,121.44,121.44,121.25,121.28,27801.0,103.0708,103.0708,102.9095,102.935,27801.0
2018-03-01 14:00:00,121.31,121.4,120.88,121.14,87043.0,102.9605,103.0368,102.5955,102.8162,87043.0
2018-03-01 14:05:00,121.15,121.3,121.04,121.11,46164.0,102.8247,102.952,102.7313,102.7907,46164.0
2018-03-01 14:10:00,121.06,121.15,120.74,120.79,35201.0,102.7483,102.8247,102.4767,102.5191,35201.0
2018-03-01 14:15:00,120.74,121.17,120.72,121.15,30913.0,102.4767,102.8416,102.4597,102.8247,30913.0
2018-03-01 14:20:00,121.14,121.27,121.02,121.08,51628.0,102.8162,102.9265,102.7143,102.7652,51628.0
2018-03-01 14:25:00,121.1,121.26,120.98,121.22,15386.0,102.7822,102.918,102.6804,102.8841,15386.0
2018-03-01 14:30:00,121.27,121.33,120.97,121.12,43305.0,102.9265,102.9774,102.6719,102.7992,43305.0
2018-03-01 14:35:00,121.12,121.13,120.86,120.94,47784.0,102.7992,102.8077,102.5785,102.6464,47784.0
2018-03-01 14:40:00,120.94,121.3,120.93,121.21,86378.0,102.6464,102.952,102.6379,102.8756,86378.0
2018-03-01 14:45:00,121.16,121.32,120.97,120.97,7632.0,102.8331,102.9689,102.6719,102.6719,7632.0
2018-03-01 14:50:00,121.0,121.1,120.92,120.99,12768.0,102.6973,102.7822,102.6295,102.6889,12768.0
2018-03-01 14:55:00,120.99,121.13,120.96,121.11,23109.0,102.6889,102.8077,102.6634,102.7907,23109.0
2018-03-01 15:00:00,121.08,121.17,120.85,120.88,28768.0,102.7652,102.8416,102.57,102.5955,28768.0
2018-03-01 15:05:00,120.89,121.36,120.86,121.35,43987.0,102.604,103.0029,102.5785,102.9944,43987.0
2018-03-01 15:10:00,121.31,121.73,121.2,121.68,27735.0,102.9605,103.3169,102.8671,103.2745,27735.0
2018-03-01 15:15:00,121.67,121.83,121.55,121.82,35312.0,103.266,103.4018,103.1642,103.3933,35312.0
2018-03-01 15:20:00,121.88,121.9,121.54,121.6,45743.0,103.4442,103.4612,103.1557,103.2066,45743.0
2018-03-01 15:25:00,121.56,121.8,121.56,121.65,23828.0,103.1726,103.3763,103.1726,103.249,23828.0
2018-03-01 15:30:00,121.65,121.78,121.27,121.45,51582.0,103.249,103.3594,102.9265,103.0793,51582.0
2018-03-01 15:35:00,121.46,121.46,121.14,121.22,31677.0,103.0878,103.0878,102.8162,102.8841,31677.0
2018-03-01 15:40:00,121.14,121.32,121.01,121.14,24562.0,102.8162,102.9689,102.7058,102.8162,24562.0
2018-03-01 15:45:00,121.16,121.52,121.07,121.47,56905.0,102.8331,103.1387,102.7568,103.0963,56905.0
2018-03-01 15:50:00,121.49,121.7,121.45,121.55,46399.0,103.1132,103.2915,103.0793,103.1642,46399.0
2018-03-01 15:55:00,121.53,121.7,121.35,121.39,125169.0,103.1472,103.2915,102.9944,103.0284,125169.0
2018-03-02 09:30:00,120.69,121.04,120.64,120.9,42976.0,102.4342,102.7313,102.3918,102.6125,42976.0
2018-03-02 09:35:00,120.99,121.02,120.49,120.53,18935.0,102.6889,102.7143,102.2645,102.2984,18935.0
2018-03-02 09:40:00,120.45,120.64,120.38,120.41,11994.0,102.2305,102.3918,102.1711,102.1966,11994.0
2018-03-02 09:45:00,120.38,120.63,120.33,120.54,20981.0,102.1711,102.3833,102.1287,102.3069,20981.0
2018-03-02 09:50:00,120.6,120.66,120.34,120.34,16304.0,102.3579,102.4088,102.1372,102.1372,16304.0
2018-03-02 09:55:00,120.39,120.54,120.28,120.54,12219.0,102.1796,102.3069,102.0863,102.3069,12219.0
2018-03-02 10:00:00,120.56,120.69,120.43,120.66,26380.0,102.3239,102.4342,102.2136,102.4088,26380.0
2018-03-02 10:05:00,120.57,120.59,120.4,120.58,25014.0,102.3324,102.3494,102.1881,102.3409,25014.0
2018-03-02 10:10:00,120.54,120.54,120.38,120.5,4069.0,102.3069,102.3069,102.1711,102.273,4069.0
2018-03-02 10:15:00,120.43,120.5,120.33,120.42,4972.0,102.2136,102.273,102.1287,102.2051,4972.0
2018-03-02 10:20:00,120.38,120.55,120.25,120.46,7500.0,102.1711,102.3154,102.0608,102.239,7500.0
2018-03-02 10:25:00,120.38,120.55,120.38,120.4,3984.0,102.1711,102.3154,102.1711,102.1881,3984.0
2018-03-02 10:30:00,120.5,120.76,120.47,120.75,15192.0,102.273,102.4937,102.2475,102.4852,15192.0
2018-03-02 10:35:00,120.79,120.79,120.63,120.7,6054.0,102.5191,102.5191,102.3833,102.4427,6054.0
2018-03-02 10:40:00,120.73,120.93,120.72,120.89,21706.0,102.4682,102.6379,102.4597,102.604,21706.0
2018-03-02 10:45:00,120.93,120.96,120.79,120.88,9070.0,102.6379,102.6634,102.5191,102.5955,9070.0
2018-03-02 10:50:00,120.85,120.85,120.7,120.77,5189.0,102.57,102.57,102.4427,102.5021,5189.0
2018-03-02 10:55:00,120.77,120.84,120.66,120.66,12187.0,102.5021,102.5616,102.4088,102.4088,12187.0
2018-03-02 11:00:00,120.62,120.76,120.62,120.72,12776.0,102.3748,102.4937,102.3748,102.4597,12776.0
2018-03-02 11:05:00,120.68,120.72,120.59,120.63,7417.0,102.4258,102.4597,102.3494,102.3833,7417.0
2018-03-02 11:10:00,120.56,120.7,120.54,120.63,5321.0,102.3239,102.4427,102.3069,102.3833,5321.0
2018-03-02 11:15:00,120.67,120.71,120.45,120.52,8642.0,102.4173,102.4512,102.2305,102.29,8642.0
2018-03-02 11:20:00,120.56,120.7,120.53,120.7,6427.0,102.3239,102.4427,102.2984,102.4427,6427.0
2018-03-02 11:25:00,120.8,121.03,120.8,120.95,17928.0,102.5276,102.7228,102.5276,102.6549,17928.0
2018-03-02 11:30:00,120.96,121.06,120.86,120.89,6816.0,102.6634,102.7483,102.5785,102.604,6816.0
2018-03-02 11:35:00,120.9,120.94,120.85,120.94,2904.0,102.6125,102.6464,102.57,102.6464,2904.0
2018-03-02 11:40:00,120.94,121.24,120.94,121.16,6120.0,102.6464,102.901,102.6464,102.8331,6120.0
2018-03-02 11:45:00,121.15,121.39,121.13,121.39,3892.0,102.8247,103.0284,102.8077,103.0284,3892.0
2018-03-02 11:50:00,121.38,121.49,121.31,121.38,22425.0,103.0199,103.1132,102.9605,103.0199,22425.0
2018-03-02 11:55:00,121.34,121.58,121.31,121.58,8389.0,102.9859,103.1896,102.9605,103.1896,8389.0
2018-03-02 12:00:00,121.54,121.62,121.46,121.46,15578.0,103.1557,103.2236,103.0878,103.0878,15578.0
2018-03-02 12:05:00,121.4,121.43,121.32,121.38,9782.0,103.0368,103.0623,102.9689,103.0199,9782.0
2018-03-02 12:10:00,121.42,121.42,121.2,121.29,7715.0,103.0538,103.0538,102.8671,102.9435,7715.0
2018-03-02 12:15:00,121.34,121.34,121.2,121.23,6615.0,102.9859,102.9859,102.8671,102.8926,6615.0
2018-03-02 12:20:00,121.28,121.45,121.24,121.44,8024.0,102.935,103.0793,102.901,103.0708,8024.0
2018-03-02 12:25:00,121.46,121.56,121.39,121.56,5386.0,103.0878,103.1726,103.0284,103.1726,5386.0
2018-03-02 12:30:00,121.59,121.6,121.39,121.39,7648.0,103.1981,103.2066,103.0284,103.0284,7648.0
2018-03-02 12:35:00,121.42,121.55,121.39,121.51,2484.0,103.0538,103.1642,103.0284,103.1302,2484.0
2018-03-02 12:40:00,121.39,121.63,121.39,121.53,11700.0,103.0284,103.2321,103.0284,103.1472,11700.0
2018-03-02 12:45:00,121.56,121.71,121.53,121.65,20098.0,103.1726,103.3,103.1472,103.249,20098.0
2018-03-02 12:50:00,121.67,121.85,121.67,121.82,28935.0,103.266,103.4188,103.266,103.3933,28935.0
2018-03-02 12:55:00,121.81,121.85,121.67,121.8,10680.0,103.3848,103.4188,103.266,103.3763,10680.0
2018-03-02 13:00:00,121.72,121.76,121.66,121.72,17489.0,103.3084,103.3424,103.2575,103.3084,17489.0
2018-03-02 13:05:00,121.69,121.74,121.58,121.6,21278.0,103.283,103.3254,103.1896,103.2066,21278.0
2018-03-02 13:10:00,121.57,121.58,121.35,121.35,13377.0,103.1811,103.1896,102.9944,102.9944,13377.0
2018-03-02 13:15:00,121.35,121.46,121.35,121.38,8884.0,102.9944,103.0878,102.9944,103.0199,8884.0
2018-03-02 13:20:00,121.42,121.46,121.27,121.32,3171.0,103.0538,103.0878,102.9265,102.9689,3171.0
2018-03-02 13:25:00,121.29,121.39,121.29,121.32,12606.0,102.9435,103.0284,102.9435,102.9689,12606.0
2018-03-02 13:30:00,121.29,121.35,121.13,121.13,7530.0,102.9435,102.9944,102.8077,102.8077,7530.0
2018-03-02 13:35:00,121.06,121.2,121.06,121.17,12253.0,102.7483,102.8671,102.7483,102.8416,12253.0
2018-03-02 13:40:00,121.19,121.27,121.19,121.26,4118.0,102.8586,102.9265,102.8586,102.918,4118.0
2018-03-02 13:45:00,121.26,121.45,121.25,121.45,10010.0,102.918,103.0793,102.9095,103.0793,10010.0
2018-03-02 13:50:00,121.47,121.5,121.4,121.4,8827.0,103.0963,103.1217,103.0368,103.0368,8827.0
2018-03-02 13:55:00,121.37,121.37,121.23,121.3,37834.0,103.0114,103.0114,102.8926,102.952,37834.0
2018-03-02 14:00:00,121.31,121.54,121.29,121.46,12125.0,102.9605,103.1557,102.9435,103.0878,12125.0
2018-03-02 14:05:00,121.53,121.53,121.43,121.47,16699.0,103.1472,103.1472,103.0623,103.0963,16699.0
2018-03-02 14:10:00,121.51,121.67,121.5,121.59,15636.0,103.1302,103.266,103.1217,103.1981,15636.0
2018-03-02 14:15:00,121.6,121.66,121.5,121.53,8889.0,103.2066,103.2575,103.1217,103.1472,8889.0
2018-03-02 14:20:00,121.51,121.51,121.35,121.37,7811.0,103.1302,103.1302,102.9944,103.0114,7811.0
2018-03-02 14:25:00,121.37,121.51,121.35,121.43,10004.0,103.0114,103.1302,102.9944,103.0623,10004.0
2018-03-02 14:30:00,121.4,121.46,121.27,121.27,33315.0,103.0368,103.0878,102.9265,102.9265,33315.0
2018-03-02 14:35:00,121.26,121.52,121.25,121.52,18917.0,102.918,103.1387,102.9095,103.1387,18917.0
2018-03-02 14:40:00,121.53,121.59,121.43,121.54,12695.0,103.1472,103.1981,103.0623,103.1557,12695.0
2018-03-02 14:45:00,121.54,121.61,121.5,121.6,16941.0,103.1557,103.2151,103.1217,103.2066,16941.0
2018-03-02 14:50:00,121.58,121.7,121.57,121.57,12599.0,103.1896,103.2915,103.1811,103.1811,12599.0
2018-03-02 14:55:00,121.55,121.55,121.44,121.46,11248.0,103.1642,103.1642,103.0708,103.0878,11248.0
2018-03-02 15:00:00,121.41,121.43,121.21,121.32,16143.0,103.0453,103.0623,102.8756,102.9689,16143.0
2018-03-02 15:05:00,121.27,121.37,121.19,121.37,32950.0,102.9265,103.0114,102.8586,103.0114,32950.0
2018-03-02 15:10:00,121.33,121.35,121.23,121.35,5885.0,102.9774,102.9944,102.8926,102.9944,5885.0
2018-03-02 15:15:00,121.34,121.56,121.28,121.51,14482.0,102.9859,103.1726,102.935,103.1302,14482.0
2018-03-02 15:20:00,121.5,121.59,121.45,121.57,11535.0,103.1217,103.1981,103.0793,103.1811,11535.0
2018-03-02 15:25:00,121.59,121.65,121.5,121.61,18025.0,103.1981,103.249,103.1217,103.2151,18025.0
2018-03-02 15:30:00,121.59,121.85,121.58,121.78,28101.0,103.1981,103.4188,103.1896,103.3594,28101.0
2018-03-02 15:35:00,121.79,122.04,121.76,122.03,32553.0,103.3679,103.58,103.3424,103.5715,32553.0
2018-03-02 15:40:00,122.02,122.12,121.91,122.12,11586.0,103.5631,103.6479,103.4697,103.6479,11586.0
2018-03-02 15:45:00,122.13,122.15,121.83,121.97,23191.0,103.6564,103.6734,103.4018,103.5206,23191.0
2018-03-02 15:50:00,122.01,122.23,122.01,122.18,22461.0,103.5546,103.7413,103.5546,103.6989,22461.0
2018-03-02 15:55:00,122.2,122.31,122.07,122.08,59779.0,103.7158,103.8092,103.6055,103.614,59779.0
2018-03-05 09:30:00,121.4,121.67,121.33,121.53,20056.0,103.0368,103.266,102.9774,103.1472,20056.0
2018-03-05 09:35:00,121.71,121.86,121.7,121.76,4169.0,103.3,103.4273,103.2915,103.3424,4169.0
2018-03-05 09:40:00,121.9,121.95,121.82,121.87,10042.0,103.4612,103.5037,103.3933,103.4358,10042.0
2018-03-05 09:45:00,121.82,121.92,121.64,121.66,9737.0,103.3933,103.4782,103.2405,103.2575,9737.0
2018-03-05 09:50:00,121.68,121.72,121.61,121.71,12416.0,103.2745,103.3084,103.2151,103.3,12416.0
2018-03-05 09:55:00,121.73,121.78,121.68,121.68,2046.0,103.3169,103.3594,103.2745,103.2745,2046.0
2018-03-05 10:00:00,121.71,121.82,121.59,121.79,7646.0,103.3,103.3933,103.1981,103.3679,7646.0
2018-03-05 10:05:00,121.79,121.81,121.68,121.72,4577.0,103.3679,103.3848,103.2745,103.3084,4577.0
2018-03-05 10:10:00,121.7,121.7,121.58,121.58,1853.0,103.2915,103.2915,103.1896,103.1896,1853.0
2018-03-05 10:15:00,121.67,121.74,121.61,121.73,6695.0,103.266,103.3254,103.2151,103.3169,6695.0
2018-03-05 10:20:00,121.73,121.88,121.73,121.86,9601.0,103.3169,103.4442,103.3169,103.4273,9601.0
2018-03-05 10:25:00,121.88,121.94,121.82,121.94,6392.0,103.4442,103.4952,103.3933,103.4952,6392.0
2018-03-05 10:30:00,121.97,121.97,121.87,121.9,5020.0,103.5206,103.5206,103.4358,103.4612,5020.0
2018-03-05 10:35:00,121.93,122.11,121.91,122.1,2443.0,103.4867,103.6394,103.4697,103.631,2443.0
2018-03-05 10:40:00,122.08,122.16,122.07,122.15,1608.0,103.614,103.6819,103.6055,103.6734,1608.0
2018-03-05 10:45:00,122.16,122.16,122.01,122.07,5145.0,103.6819,103.6819,103.5546,103.6055,5145.0
2018-03-05 10:50:00,122.12,122.18,122.07,122.18,4195.0,103.6479,103.6989,103.6055,103.6989,4195.0
2018-03-05 10:55:00,122.19,122.49,122.18,122.45,7055.0,103.7073,103.962,103.6989,103.928,7055.0
2018-03-05 11:00:00,122.45,122.65,122.41,122.57,7593.0,103.928,104.0978,103.8941,104.0299,7593.0
2018-03-05 11:05:00,122.54,122.77,122.53,122.69,10875.0,104.0044,104.1996,103.9959,104.1317,10875.0
2018-03-05 11:10:00,122.68,122.77,122.63,122.76,9271.0,104.1232,104.1996,104.0808,104.1911,9271.0
2018-03-05 11:15:00,122.69,122.78,122.66,122.78,5795.0,104.1317,104.2081,104.1063,104.2081,5795.0
2018-03-05 11:20:00,122.81,123.04,122.8,123.04,15240.0,104.2336,104.4288,104.2251,104.4288,15240.0
2018-03-05 11:25:00,123.03,123.12,122.97,123.04,7588.0,104.4203,104.4967,104.3694,104.4288,7588.0
2018-03-05 11:30:00,122.98,123.02,122.92,122.94,6488.0,104.3779,104.4118,104.3269,104.3439,6488.0
2018-03-05 11:35:00,122.92,123.08,122.9,123.07,5410.0,104.3269,104.4627,104.31,104.4542,5410.0
2018-03-05 11:40:00,123.12,123.2,123.1,123.19,4217.0,104.4967,104.5646,104.4797,104.5561,4217.0
2018-03-05 11:45:00,123.22,123.25,123.1,123.11,2526.0,104.5815,104.607,104.4797,104.4882,2526.0
2018-03-05 11:50:00,123.1,123.17,123.07,123.08,2492.0,104.4797,104.5391,104.4542,104.4627,2492.0
2018-03-05 11:55:00,122.99,123.14,122.99,123.14,1605.0,104.3863,104.5136,104.3863,104.5136,1605.0
2018-03-05 12:00:00,123.12,123.27,123.11,123.27,9175.0,104.4967,104.624,104.4882,104.624,9175.0
2018-03-05 12:05:00,123.26,123.26,123.16,123.16,28498.0,104.6155,104.6155,104.5306,104.5306,28498.0
2018-03-05 12:10:00,123.2,123.29,123.09,123.1,10015.0,104.5646,104.641,104.4712,104.4797,10015.0
2018-03-05 12:15:00,123.11,123.17,123.08,123.11,2520.0,104.4882,104.5391,104.4627,104.4882,2520.0
2018-03-05 12:20:00,123.11,123.11,122.94,122.94,4006.0,104.4882,104.4882,104.3439,104.3439,4006.0
2018-03-05 12:25:00,122.98,123.13,122.98,123.13,8723.0,104.3779,104.5052,104.3779,104.5052,8723.0
2018-03-05 12:30:00,123.13,123.16,122.99,122.99,18027.0,104.5052,104.5306,104.3863,104.3863,18027.0
2018-03-05 12:35:00,123.08,123.15,123.05,123.11,6106.0,104.4627,104.5221,104.4373,104.4882,6106.0
2018-03-05 12:40:00,123.12,123.16,123.11,123.11,10757.0,104.4967,104.5306,104.4882,104.4882,10757.0
2018-03-05 12:45:00,123.13,123.23,123.12,123.22,1198.0,104.5052,104.59,104.4967,104.5815,1198.0
2018-03-05 12:50:00,123.25,123.28,123.24,123.28,3249.0,104.607,104.6325,104.5985,104.6325,3249.0
2018-03-05 12:55:00,123.31,123.38,123.28,123.36,1321.0,104.6579,104.7173,104.6325,104.7004,1321.0
2018-03-05 13:00:00,123.39,123.52,123.39,123.49,11239.0,104.7258,104.8362,104.7258,104.8107,11239.0
2018-03-05 13:05:00,123.47,123.51,123.42,123.44,13039.0,104.7937,104.8277,104.7513,104.7683,13039.0
2018-03-05 13:10:00,123.45,123.54,123.45,123.47,1776.0,104.7768,104.8531,104.7768,104.7937,1776.0
2018-03-05 13:15:00,123.49,123.52,123.36,123.36,15717.0,104.8107,104.8362,104.7004,104.7004,15717.0
2018-03-05 13:20:00,123.43,123.52,123.43,123.51,2728.0,104.7598,104.8362,104.7598,104.8277,2728.0
2018-03-05 13:25:00,123.51,123.52,123.36,123.37,21369.0,104.8277,104.8362,104.7004,104.7089,21369.0
2018-03-05 13:30:00,123.34,123.42,123.22,123.24,17176.0,104.6834,104.7513,104.5815,104.5985,17176.0
2018-03-05 13:35:00,123.32,123.34,123.28,123.28,2119.0,104.6664,104.6834,104.6325,104.6325,2119.0
2018-03-05 13:40:00,123.3,123.39,123.3,123.39,1583.0,104.6494,104.7258,104.6494,104.7258,1583.0
2018-03-05 13:45:00,123.32,123.37,123.2,123.27,3592.0,104.6664,104.7089,104.5646,104.624,3592.0
2018-03-05 13:50:00,123.26,123.31,123.25,123.31,8069.0,104.6155,104.6579,104.607,104.6579,8069.0
2018-03-05 13:55:00,123.31,123.37,123.31,123.36,5961.0,104.6579,104.7089,104.6579,104.7004,5961.0
2018-03-05 14:00:00,123.38,123.43,123.35,123.35,6006.0,104.7173,104.7598,104.6919,104.6919,6006.0
2018-03-05 14:05:00,123.32,123.33,123.23,123.31,31453.0,104.6664,104.6749,104.59,104.6579,31453.0
2018-03-05 14:10:00,123.32,123.33,123.07,123.1,7327.0,104.6664,104.6749,104.4542,104.4797,7327.0
2018-03-05 14:15:00,123.1,123.23,123.03,123.03,14950.0,104.4797,104.59,104.4203,104.4203,14950.0
2018-03-05 14:20:00,123.05,123.14,123.03,123.1,9405.0,104.4373,104.5136,104.4203,104.4797,9405.0
2018-03-05 14:25:00,123.15,123.29,123.15,123.24,1342.0,104.5221,104.641,104.5221,104.5985,1342.0
2018-03-05 14:30:00,123.28,123.37,123.28,123.33,2384.0,104.6325,104.7089,104.6325,104.6749,2384.0
2018-03-05 14:35:00,123.32,123.44,123.21,123.41,7071.0,104.6664,104.7683,104.5731,104.7428,7071.0
2018-03-05 14:40:00,123.44,123.51,123.4,123.51,9859.0,104.7683,104.8277,104.7343,104.8277,9859.0
2018-03-05 14:45:00,123.53,123.59,123.48,123.57,47254.0,104.8447,104.8956,104.8022,104.8786,47254.0
2018-03-05 14:50:00,123.59,123.6,123.52,123.56,26116.0,104.8956,104.9041,104.8362,104.8701,26116.0
2018-03-05 14:55:00,123.54,123.7,123.53,123.69,3075.0,104.8531,104.9889,104.8447,104.9805,3075.0
2018-03-05 15:00:00,123.72,123.76,123.7,123.73,23723.0,105.0059,105.0399,104.9889,105.0144,23723.0
2018-03-05 15:05:00,123.75,123.83,123.61,123.61,36741.0,105.0314,105.0993,104.9126,104.9126,36741.0
2018-03-05 15:10:00,123.63,123.65,123.59,123.59,14317.0,104.9295,104.9465,104.8956,104.8956,14317.0
2018-03-05 15:15:00,123.55,123.62,123.55,123.62,4646.0,104.8616,104.921,104.8616,104.921,4646.0
2018-03-05 15:20:00,123.66,123.72,123.64,123.7,7104.0,104.955,105.0059,104.938,104.9889,7104.0
2018-03-05 15:25:00,123.7,123.7,123.49,123.51,9834.0,104.9889,104.9889,104.8107,104.8277,9834.0
2018-03-05 15:30:00,123.52,123.68,123.46,123.67,10609.0,104.8362,104.972,104.7852,104.9635,10609.0
2018-03-05 15:35:00,123.66,123.72,123.61,123.67,15918.0,104.955,105.0059,104.9126,104.9635,15918.0
2018-03-05 15:40:00,123.7,123.82,123.68,123.81,37562.0,104.9889,105.0908,104.972,105.0823,37562.0
2018-03-05 15:45:00,123.8,123.84,123.67,123.68,31490.0,105.0738,105.1078,104.9635,104.972,31490.0
2018-03-05 15:50:00,123.64,123.67,123.58,123.63,20583.0,104.938,104.9635,104.8871,104.9295,20583.0
2018-03-05 15:55:00,123.65,123.68,123.52,123.53,80579.0,104.9465,104.972,104.8362,104.8447,80579.0
2018-03-06 09:30:00,123.98,123.98,123.78,123.81,14049.0,105.2266,105.2266,105.0568,105.0823,14049.0
2018-03-06 09:35:00,123.63,123.67,123.51,123.59,6338.0,104.9295,104.9635,104.8277,104.8956,6338.0
2018-03-06 09:40:00,123.61,123.72,123.54,123.58,1660.0,104.9126,105.0059,104.8531,104.8871,1660.0
2018-03-06 09:45:00,123.47,123.49,123.4,123.48,10539.0,104.7937,104.8107,104.7343,104.8022,10539.0
2018-03-06 09:50:00,123.53,123.55,123.49,123.54,3017.0,104.8447,104.8616,104.8107,104.8531,3017.0
2018-03-06 09:55:00,123.61,123.62,123.56,123.58,2230.0,104.9126,104.921,104.8701,104.8871,2230.0
2018-03-06 10:00:00,123.53,123.56,123.27,123.34,5759.0,104.8447,104.8701,104.624,104.6834,5759.0
2018-03-06 10:05:00,123.34,123.43,123.26,123.26,9314.0,104.6834,104.7598,104.6155,104.6155,9314.0
2018-03-06 10:10:00,123.26,123.28,123.15,123.24,34658.0,104.6155,104.6325,104.5221,104.5985,34658.0
2018-03-06 10:15:00,123.38,123.47,123.34,123.46,9415.0,104.7173,104.7937,104.6834,104.7852,9415.0
2018-03-06 10:20:00,123.47,123.56,123.37,123.56,5807.0,104.7937,104.8701,104.7089,104.8701,5807.0
2018-03-06 10:25:00,123.56,123.6,123.52,123.54,2256.0,104.8701,104.9041,104.8362,104.8531,2256.0
2018-03-06 10:30:00,123.55,123.63,123.55,123.59,24878.0,104.8616,104.9295,104.8616,104.8956,24878.0
2018-03-06 10:35:00,123.56,123.7,123.54,123.67,3994.0,104.8701,104.9889,104.8531,104.9635,3994.0
2018-03-06 10:40:00,123.64,123.68,123.53,123.66,28863.0,104.938,104.972,104.8447,104.955,28863.0
2018-03-06 10:45:00,123.64,123.65,123.38,123.41,13386.0,104.938,104.9465,104.7173,104.7428,13386.0
2018-03-06 10:50:00,123.36,123.42,123.15,123.15,15473.0,104.7004,104.7513,104.5221,104.5221,15473.0
2018-03-06 10:55:00,123.18,123.26,123.06,123.12,5777.0,104.5476,104.6155,104.4458,104.4967,5777.0
2018-03-06 11:00:00,123.07,123.25,123.07,123.19,11382.0,104.4542,104.607,104.4542,104.5561,11382.0
2018-03-06 11:05:00,123.19,123.3,123.16,123.28,5022.0,104.5561,104.6494,104.5306,104.6325,5022.0
2018-03-06 11:10:00,123.27,123.36,123.19,123.36,26650.0,104.624,104.7004,104.5561,104.7004,26650.0
2018-03-06 11:15:00,123.38,123.41,123.25,123.36,16294.0,104.7173,104.7428,104.607,104.7004,16294.0
2018-03-06 11:20:00,123.35,123.35,123.11,123.17,8445.0,104.6919,104.6919,104.4882,104.5391,8445.0
2018-03-06 11:25:00,123.13,123.2,123.06,123.15,3096.0,104.5052,104.5646,104.4458,104.5221,3096.0
2018-03-06 11:30:00,123.2,123.22,123.12,123.17,12398.0,104.5646,104.5815,104.4967,104.5391,12398.0
2018-03-06 11:35:00,123.18,123.21,123.16,123.16,7452.0,104.5476,104.5731,104.5306,104.5306,7452.0
2018-03-06 11:40:00,123.11,123.28,123.05,123.27,5631.0,104.4882,104.6325,104.4373,104.624,5631.0
2018-03-06 11:45:00,123.26,123.35,123.26,123.35,2952.0,104.6155,104.6919,104.6155,104.6919,2952.0
2018-03-06 11:50:00,123.33,123.36,123.3,123.35,2863.0,104.6749,104.7004,104.6494,104.6919,2863.0
2018-03-06 11:55:00,123.33,123.44,123.27,123.43,2515.0,104.6749,104.7683,104.624,104.7598,2515.0
2018-03-06 12:00:00,123.44,123.46,123.4,123.4,3623.0,104.7683,104.7852,104.7343,104.7343,3623.0
2018-03-06 12:05:00,123.44,123.44,123.33,123.37,6082.0,104.7683,104.7683,104.6749,104.7089,6082.0
2018-03-06 12:10:00,123.38,123.45,123.36,123.42,3648.0,104.7173,104.7768,104.7004,104.7513,3648.0
2018-03-06 12:15:00,123.41,123.43,123.35,123.39,3465.0,104.7428,104.7598,104.6919,104.7258,3465.0
2018-03-06 12:20:00,123.39,123.42,123.21,123.22,11298.0,104.7258,104.7513,104.5731,104.5815,11298.0
2018-03-06 12:25:00,123.28,123.33,123.22,123.24,5458.0,104.6325,104.6749,104.5815,104.5985,5458.0
2018-03-06 12:30:00,123.2,123.29,123.2,123.29,3775.0,104.5646,104.641,104.5646,104.641,3775.0
2018-03-06 12:35:00,123.33,123.39,123.29,123.34,4092.0,104.6749,104.7258,104.641,104.6834,4092.0
2018-03-06 12:40:00,123.34,123.48,123.32,123.47,9602.0,104.6834,104.8022,104.6664,104.7937,9602.0
2018-03-06 12:45:00,123.47,123.49,123.43,123.46,7324.0,104.7937,104.8107,104.7598,104.7852,7324.0
2018-03-06 12:50:00,123.59,123.63,123.57,123.59,6873.0,104.8956,104.9295,104.8786,104.8956,6873.0
2018-03-06 12:55:00,123.59,123.79,123.58,123.79,9333.0,104.8956,105.0653,104.8871,105.0653,9333.0
2018-03-06 13:00:00,123.81,123.86,123.75,123.75,6075.0,105.0823,105.1247,105.0314,105.0314,6075.0
2018-03-06 13:05:00,123.8,123.87,123.78,123.78,1424.0,105.0738,105.1332,105.0568,105.0568,1424.0
2018-03-06 13:10:00,123.84,123.87,123.77,123.81,1838.0,105.1078,105.1332,105.0484,105.0823,1838.0
2018-03-06 13:15:00,123.87,123.87,123.79,123.79,2398.0,105.1332,105.1332,105.0653,105.0653,2398.0
2018-03-06 13:20:00,123.77,123.86,123.73,123.84,13998.0,105.0484,105.1247,105.0144,105.1078,13998.0
2018-03-06 13:25:00,123.84,123.9,123.79,123.85,9500.0,105.1078,105.1587,105.0653,105.1163,9500.0
2018-03-06 13:30:00,123.84,123.9,123.78,123.81,22773.0,105.1078,105.1587,105.0568,105.0823,22773.0
2018-03-06 13:35:00,123.81,123.81,123.74,123.78,7008.0,105.0823,105.0823,105.0229,105.0568,7008.0
2018-03-06 13:40:00,123.79,123.83,123.77,123.79,2853.0,105.0653,105.0993,105.0484,105.0653,2853.0
2018-03-06 13:45:00,123.82,123.82,123.59,123.59,1807.0,105.0908,105.0908,104.8956,104.8956,1807.0
2018-03-06 13:50:00,123.57,123.68,123.57,123.63,3012.0,104.8786,104.972,104.8786,104.9295,3012.0
2018-03-06 13:55:00,123.62,123.63,123.55,123.63,4478.0,104.921,104.9295,104.8616,104.9295,4478.0
2018-03-06 14:00:00,123.63,123.66,123.59,123.64,12188.0,104.9295,104.955,104.8956,104.938,12188.0
2018-03-06 14:05:00,123.63,123.71,123.57,123.68,12413.0,104.9295,104.9974,104.8786,104.972,12413.0
2018-03-06 14:10:00,123.69,123.71,123.6,123.63,8214.0,104.9805,104.9974,104.9041,104.9295,8214.0
2018-03-06 14:15:00,123.63,123.65,123.56,123.65,23141.0,104.9295,104.9465,104.8701,104.9465,23141.0
2018-03-06 14:20:00,123.65,123.72,123.63,123.69,15755.0,104.9465,105.0059,104.9295,104.9805,15755.0
2018-03-06 14:25:00,123.69,123.7,123.6,123.62,10494.0,104.9805,104.9889,104.9041,104.921,10494.0
2018-03-06 14:30:00,123.62,123.77,123.62,123.76,46811.0,104.921,105.0484,104.921,105.0399,46811.0
2018-03-06 14:35:00,123.76,123.88,123.75,123.88,26959.0,105.0399,105.1417,105.0314,105.1417,26959.0
2018-03-06 14:40:00,123.87,123.9,123.83,123.88,7089.0,105.1332,105.1587,105.0993,105.1417,7089.0
2018-03-06 14:45:00,123.86,123.97,123.85,123.96,25160.0,105.1247,105.2181,105.1163,105.2096,25160.0
2018-03-06 14:50:00,123.97,123.97,123.88,123.89,4971.0,105.2181,105.2181,105.1417,105.1502,4971.0
2018-03-06 14:55:00,123.9,123.91,123.86,123.86,4673.0,105.1587,105.1672,105.1247,105.1247,4673.0
2018-03-06 15:00:00,123.85,123.91,123.73,123.73,10247.0,105.1163,105.1672,105.0144,105.0144,10247.0
2018-03-06 15:05:00,123.76,123.86,123.75,123.85,11315.0,105.0399,105.1247,105.0314,105.1163,11315.0
2018-03-06 15:10:00,123.84,123.84,123.71,123.71,39906.0,105.1078,105.1078,104.9974,104.9974,39906.0
2018-03-06 15:15:00,123.72,123.75,123.61,123.69,13383.0,105.0059,105.0314,104.9126,104.9805,13383.0
2018-03-06 15:20:00,123.67,123.75,123.64,123.7,11191.0,104.9635,105.0314,104.938,104.9889,11191.0
2018-03-06 15:25:00,123.69,123.85,123.63,123.82,24571.0,104.9805,105.1163,104.9295,105.0908,24571.0
2018-03-06 15:30:00,123.82,123.89,123.81,123.87,14343.0,105.0908,105.1502,105.0823,105.1332,14343.0
2018-03-06 15:35:00,123.86,123.89,123.81,123.81,5957.0,105.1247,105.1502,105.0823,105.0823,5957.0
2018-03-06 15:40:00,123.8,123.85,123.76,123.76,13029.0,105.0738,105.1163,105.0399,105.0399,13029.0
2018-03-06 15:45:00,123.76,123.82,123.61,123.69,13274.0,105.0399,105.0908,104.9126,104.9805,13274.0
2018-03-06 15:50:00,123.66,123.78,123.65,123.71,33403.0,104.955,105.0568,104.9465,104.9974,33403.0
2018-03-06 15:55:00,123.71,123.83,123.62,123.82,34329.0,104.9974,105.0993,104.921,105.0908,34329.0
2018-03-07 09:30:00,122.78,123.26,122.52,123.26,35663.0,104.2081,104.6155,103.9874,104.6155,35663.0
2018-03-07 09:35:00,123.27,123.27,123.09,123.09,1315.0,104.624,104.624,104.4712,104.4712,1315.0
2018-03-07 09:40:00,123.23,123.33,123.12,123.18,35116.0,104.59,104.6749,104.4967,104.5476,35116.0
2018-03-07 09:45:00,123.19,123.26,123.02,123.03,36080.0,104.5561,104.6155,104.4118,104.4203,36080.0
2018-03-07 09:50:00,123.05,123.12,123.05,123.05,6001.0,104.4373,104.4967,104.4373,104.4373,6001.0
2018-03-07 09:55:00,123.04,123.11,123.02,123.06,14686.0,104.4288,104.4882,104.4118,104.4458,14686.0
2018-03-07 10:00:00,123.01,123.23,123.0,123.16,23209.0,104.4033,104.59,104.3948,104.5306,23209.0
2018-03-07 10:05:00,123.18,123.18,123.09,123.13,1239.0,104.5476,104.5476,104.4712,104.5052,1239.0
2018-03-07 10:10:00,123.23,123.28,123.1,123.19,2952.0,104.59,104.6325,104.4797,104.5561,2952.0
2018-03-07 10:15:00,123.24,123.27,123.16,123.22,11584.0,104.5985,104.624,104.5306,104.5815,11584.0
2018-03-07 10:20:00,123.25,123.44,123.23,123.35,25357.0,104.607,104.7683,104.59,104.6919,25357.0
2018-03-07 10:25:00,123.38,123.42,123.35,123.35,5827.0,104.7173,104.7513,104.6919,104.6919,5827.0
2018-03-07 10:30:00,123.36,123.46,123.3,123.46,7787.0,104.7004,104.7852,104.6494,104.7852,7787.0
2018-03-07 10:35:00,123.52,123.52,123.41,123.45,4271.0,104.8362,104.8362,104.7428,104.7768,4271.0
2018-03-07 10:40:00,123.47,123.51,123.39,123.5,1961.0,104.7937,104.8277,104.7258,104.8192,1961.0
2018-03-07 10:45:00,123.49,123.5,123.45,123.49,942.0,104.8107,104.8192,104.7768,104.8107,942.0
2018-03-07 10:50:00,123.56,123.6,123.44,123.45,4891.0,104.8701,104.9041,104.7683,104.7768,4891.0
2018-03-07 10:55:00,123.51,123.57,123.43,123.55,11703.0,104.8277,104.8786,104.7598,104.8616,11703.0
2018-03-07 11:00:00,123.51,123.55,123.35,123.35,8448.0,104.8277,104.8616,104.6919,104.6919,8448.0
2018-03-07 11:05:00,123.38,123.39,123.27,123.3,16120.0,104.7173,104.7258,104.624,104.6494,16120.0
2018-03-07 11:10:00,123.26,123.3,123.23,123.27,2153.0,104.6155,104.6494,104.59,104.624,2153.0
2018-03-07 11:15:00,123.29,123.34,123.19,123.2,8924.0,104.641,104.6834,104.5561,104.5646,8924.0
2018-03-07 11:20:00,123.2,123.2,123.12,123.13,3240.0,104.5646,104.5646,104.4967,104.5052,3240.0
2018-03-07 11:25:00,123.21,123.25,123.17,123.25,26214.0,104.5731,104.607,104.5391,104.607,26214.0
2018-03-07 11:30:00,123.25,123.31,123.22,123.27,63671.0,104.607,104.6579,104.5815,104.624,63671.0
2018-03-07 11:35:00,123.32,123.39,123.31,123.37,1100.0,104.6664,104.7258,104.6579,104.7089,1100.0
2018-03-07 11:40:00,123.37,123.4,123.31,123.31,2561.0,104.7089,104.7343,104.6579,104.6579,2561.0
2018-03-07 11:45:00,123.32,123.34,123.21,123.21,6670.0,104.6664,104.6834,104.5731,104.5731,6670.0
2018-03-07 11:50:00,123.17,123.17,123.05,123.06,6088.0,104.5391,104.5391,104.4373,104.4458,6088.0
2018-03-07 11:55:00,123.08,123.08,122.89,122.9,3207.0,104.4627,104.4627,104.3015,104.31,3207.0
2018-03-07 12:00:00,122.92,122.93,122.77,122.8,17013.0,104.3269,104.3354,104.1996,104.2251,17013.0
2018-03-07 12:05:00,122.81,122.92,122.81,122.83,9725.0,104.2336,104.3269,104.2336,104.2505,9725.0
2018-03-07 12:10:00,122.82,122.84,122.65,122.75,3141.0,104.2421,104.259,104.0978,104.1826,3141.0
2018-03-07 12:15:00,122.73,122.79,122.67,122.79,2694.0,104.1657,104.2166,104.1147,104.2166,2694.0
2018-03-07 12:20:00,122.76,122.76,122.64,122.74,1299.0,104.1911,104.1911,104.0893,104.1742,1299.0
2018-03-07 12:25:00,122.71,122.82,122.71,122.76,1571.0,104.1487,104.2421,104.1487,104.1911,1571.0
2018-03-07 12:30:00,122.76,122.84,122.74,122.83,4798.0,104.1911,104.259,104.1742,104.2505,4798.0
2018-03-07 12:35:00,122.88,122.9,122.73,122.79,22209.0,104.293,104.31,104.1657,104.2166,22209.0
2018-03-07 12:40:00,122.72,122.87,122.72,122.84,3778.0,104.1572,104.2845,104.1572,104.259,3778.0
2018-03-07 12:45:00,122.86,122.92,122.82,122.87,5576.0,104.276,104.3269,104.2421,104.2845,5576.0
2018-03-07 12:50:00,122.87,122.88,122.81,122.82,4200.0,104.2845,104.293,104.2336,104.2421,4200.0
2018-03-07 12:55:00,122.85,122.9,122.85,122.89,2188.0,104.2675,104.31,104.2675,104.3015,2188.0
2018-03-07 13:00:00,122.85,122.85,122.67,122.68,33072.0,104.2675,104.2675,104.1147,104.1232,33072.0
2018-03-07 13:05:00,122.66,122.66,122.57,122.61,7044.0,104.1063,104.1063,104.0299,104.0638,7044.0
2018-03-07 13:10:00,122.62,122.67,122.59,122.64,21521.0,104.0723,104.1147,104.0468,104.0893,21521.0
2018-03-07 13:15:00,122.63,122.75,122.53,122.73,27173.0,104.0808,104.1826,103.9959,104.1657,27173.0
2018-03-07 13:20:00,122.72,122.74,122.63,122.73,26298.0,104.1572,104.1742,104.0808,104.1657,26298.0
2018-03-07 13:25:00,122.74,123.0,122.74,123.0,9044.0,104.1742,104.3948,104.1742,104.3948,9044.0
2018-03-07 13:30:00,122.99,123.07,122.89,122.91,9624.0,104.3863,104.4542,104.3015,104.3184,9624.0
2018-03-07 13:35:00,122.91,122.96,122.9,122.93,2040.0,104.3184,104.3609,104.31,104.3354,2040.0
2018-03-07 13:40:00,122.92,122.95,122.87,122.9,3298.0,104.3269,104.3524,104.2845,104.31,3298.0
2018-03-07 13:45:00,122.91,122.99,122.9,122.92,5129.0,104.3184,104.3863,104.31,104.3269,5129.0
2018-03-07 13:50:00,122.98,123.02,122.95,123.01,3412.0,104.3779,104.4118,104.3524,104.4033,3412.0
2018-03-07 13:55:00,123.0,123.0,122.93,122.96,2831.0,104.3948,104.3948,104.3354,104.3609,2831.0
2018-03-07 14:00:00,122.97,123.01,122.91,122.96,16324.0,104.3694,104.4033,104.3184,104.3609,16324.0
2018-03-07 14:05:00,122.98,122.99,122.91,122.94,13744.0,104.3779,104.3863,104.3184,104.3439,13744.0
2018-03-07 14:10:00,123.02,123.12,123.02,123.11,31217.0,104.4118,104.4967,104.4118,104.4882,31217.0
2018-03-07 14:15:00,123.16,123.17,123.07,123.07,2436.0,104.5306,104.5391,104.4542,104.4542,2436.0
2018-03-07 14:20:00,123.08,123.15,123.02,123.12,32248.0,104.4627,104.5221,104.4118,104.4967,32248.0
2018-03-07 14:25:00,123.08,123.09,123.05,123.05,1954.0,104.4627,104.4712,104.4373,104.4373,1954.0
2018-03-07 14:30:00,123.01,123.13,123.01,123.13,5414.0,104.4033,104.5052,104.4033,104.5052,5414.0
2018-03-07 14:35:00,123.17,123.24,123.17,123.19,4027.0,104.5391,104.5985,104.5391,104.5561,4027.0
2018-03-07 14:40:00,123.23,123.25,123.18,123.19,2020.0,104.59,104.607,104.5476,104.5561,2020.0
2018-03-07 14:45:00,123.15,123.22,123.14,123.21,6118.0,104.5221,104.5815,104.5136,104.5731,6118.0
2018-03-07 14:50:00,123.29,123.29,123.09,123.11,9671.0,104.641,104.641,104.4712,104.4882,9671.0
2018-03-07 14:55:00,123.09,123.16,123.08,123.11,5428.0,104.4712,104.5306,104.4627,104.4882,5428.0
2018-03-07 15:00:00,123.18,123.25,123.18,123.24,6644.0,104.5476,104.607,104.5476,104.5985,6644.0
2018-03-07 15:05:00,123.26,123.51,123.26,123.51,10473.0,104.6155,104.8277,104.6155,104.8277,10473.0
2018-03-07 15:10:00,123.44,123.53,123.43,123.49,2107.0,104.7683,104.8447,104.7598,104.8107,2107.0
2018-03-07 15:15:00,123.42,123.42,123.36,123.42,26970.0,104.7513,104.7513,104.7004,104.7513,26970.0
2018-03-07 15:20:00,123.36,123.38,123.35,123.37,1428.0,104.7004,104.7173,104.6919,104.7089,1428.0
2018-03-07 15:25:00,123.4,123.48,123.4,123.47,8411.0,104.7343,104.8022,104.7343,104.7937,8411.0
2018-03-07 15:30:00,123.48,123.62,123.46,123.54,32012.0,104.8022,104.921,104.7852,104.8531,32012.0
2018-03-07 15:35:00,123.56,123.65,123.55,123.65,27538.0,104.8701,104.9465,104.8616,104.9465,27538.0
2018-03-07 15:40:00,123.65,123.76,123.65,123.71,14085.0,104.9465,105.0399,104.9465,104.9974,14085.0
2018-03-07 15:45:00,123.71,123.76,123.67,123.68,9812.0,104.9974,105.0399,104.9635,104.972,9812.0
2018-03-07 15:50:00,123.69,123.72,123.51,123.53,41417.0,104.9805,105.0059,104.8277,104.8447,41417.0
2018-03-07 15:55:00,123.54,123.67,123.54,123.62,87923.0,104.8531,104.9635,104.8531,104.921,87923.0
2018-03-08 09:30:00,123.86,124.01,123.82,124.01,21199.0,105.1247,105.2521,105.0908,105.2521,21199.0
2018-03-08 09:35:00,124.03,124.03,123.81,123.83,1810.0,105.269,105.269,105.0823,105.0993,1810.0
2018-03-08 09:40:00,123.83,123.96,123.83,123.92,6321.0,105.0993,105.2096,105.0993,105.1757,6321.0
2018-03-08 09:45:00,123.94,124.02,123.79,123.85,8260.0,105.1926,105.2605,105.0653,105.1163,8260.0
2018-03-08 09:50:00,123.87,123.95,123.82,123.84,21119.0,105.1332,105.2011,105.0908,105.1078,21119.0
2018-03-08 09:55:00,123.83,123.83,123.62,123.66,4700.0,105.0993,105.0993,104.921,104.955,4700.0
2018-03-08 10:00:00,123.71,123.76,123.65,123.65,2361.0,104.9974,105.0399,104.9465,104.9465,2361.0
2018-03-08 10:05:00,123.62,123.65,123.55,123.58,5114.0,104.921,104.9465,104.8616,104.8871,5114.0
2018-03-08 10:10:00,123.56,123.73,123.56,123.72,10023.0,104.8701,105.0144,104.8701,105.0059,10023.0
2018-03-08 10:15:00,123.71,123.71,123.57,123.65,5362.0,104.9974,104.9974,104.8786,104.9465,5362.0
2018-03-08 10:20:00,123.71,123.78,123.69,123.69,7619.0,104.9974,105.0568,104.9805,104.9805,7619.0
2018-03-08 10:25:00,123.71,123.77,123.61,123.62,4275.0,104.9974,105.0484,104.9126,104.921,4275.0
2018-03-08 10:30:00,123.58,123.64,123.57,123.58,10214.0,104.8871,104.938,104.8786,104.8871,10214.0
2018-03-08 10:35:00,123.58,123.58,123.4,123.42,4628.0,104.8871,104.8871,104.7343,104.7513,4628.0
2018-03-08 10:40:00,123.4,123.56,123.38,123.56,2249.0,104.7343,104.8701,104.7173,104.8701,2249.0
2018-03-08 10:45:00,123.58,123.59,123.52,123.55,8485.0,104.8871,104.8956,104.8362,104.8616,8485.0
2018-03-08 10:50:00,123.53,123.6,123.5,123.55,4361.0,104.8447,104.9041,104.8192,104.8616,4361.0
2018-03-08 10:55:00,123.57,123.59,123.51,123.51,2240.0,104.8786,104.8956,104.8277,104.8277,2240.0
2018-03-08 11:00:00,123.51,123.62,123.5,123.62,1196.0,104.8277,104.921,104.8192,104.921,1196.0
2018-03-08 11:05:00,123.61,123.64,123.53,123.53,1853.0,104.9126,104.938,104.8447,104.8447,1853.0
2018-03-08 11:10:00,123.56,123.7,123.55,123.7,11430.0,104.8701,104.9889,104.8616,104.9889,11430.0
2018-03-08 11:15:00,123.75,123.76,123.62,123.63,2876.0,105.0314,105.0399,104.921,104.9295,2876.0
2018-03-08 11:20:00,123.7,123.7,123.57,123.57,3021.0,104.9889,104.9889,104.8786,104.8786,3021.0
2018-03-08 11:25:00,123.61,123.61,123.53,123.53,2463.0,104.9126,104.9126,104.8447,104.8447,2463.0
2018-03-08 11:30:00,123.51,123.52,123.43,123.43,3376.0,104.8277,104.8362,104.7598,104.7598,3376.0
2018-03-08 11:35:00,123.44,123.44,123.35,123.38,2431.0,104.7683,104.7683,104.6919,104.7173,2431.0
2018-03-08 11:40:00,123.35,123.42,123.3,123.32,8227.0,104.6919,104.7513,104.6494,104.6664,8227.0
2018-03-08 11:45:00,123.41,123.41,123.38,123.41,2799.0,104.7428,104.7428,104.7173,104.7428,2799.0
2018-03-08 11:50:00,123.4,123.44,123.34,123.41,4661.0,104.7343,104.7683,104.6834,104.7428,4661.0
2018-03-08 11:55:00,123.42,123.53,123.42,123.52,5163.0,104.7513,104.8447,104.7513,104.8362,5163.0
2018-03-08 12:00:00,123.49,123.53,123.44,123.44,1006.0,104.8107,104.8447,104.7683,104.7683,1006.0
2018-03-08 12:05:00,123.43,123.43,123.35,123.35,1983.0,104.7598,104.7598,104.6919,104.6919,1983.0
2018-03-08 12:10:00,123.3,123.3,123.17,123.24,8967.0,104.6494,104.6494,104.5391,104.5985,8967.0
2018-03-08 12:15:00,123.28,123.34,123.28,123.32,11020.0,104.6325,104.6834,104.6325,104.6664,11020.0
2018-03-08 12:20:00,123.33,123.37,123.2,123.22,84497.0,104.6749,104.7089,104.5646,104.5815,84497.0
2018-03-08 12:25:00,123.27,123.37,123.26,123.37,2039.0,104.624,104.7089,104.6155,104.7089,2039.0
2018-03-08 12:30:00,123.41,123.42,123.3,123.34,10470.0,104.7428,104.7513,104.6494,104.6834,10470.0
2018-03-08 12:35:00,123.28,123.38,123.26,123.38,9228.0,104.6325,104.7173,104.6155,104.7173,9228.0
2018-03-08 12:40:00,123.36,123.42,123.36,123.39,2792.0,104.7004,104.7513,104.7004,104.7258,2792.0
2018-03-08 12:45:00,123.42,123.47,123.39,123.46,5790.0,104.7513,104.7937,104.7258,104.7852,5790.0
2018-03-08 12:50:00,123.46,123.49,123.28,123.28,21177.0,104.7852,104.8107,104.6325,104.6325,21177.0
2018-03-08 12:55:00,123.3,123.42,123.3,123.42,1995.0,104.6494,104.7513,104.6494,104.7513,1995.0
2018-03-08 13:00:00,123.44,123.52,123.41,123.52,4619.0,104.7683,104.8362,104.7428,104.8362,4619.0
2018-03-08 13:05:00,123.51,123.55,123.51,123.53,2675.0,104.8277,104.8616,104.8277,104.8447,2675.0
2018-03-08 13:10:00,123.57,123.58,123.53,123.54,4701.0,104.8786,104.8871,104.8447,104.8531,4701.0
2018-03-08 13:15:00,123.56,123.56,123.47,123.47,5837.0,104.8701,104.8701,104.7937,104.7937,5837.0
2018-03-08 13:20:00,123.5,123.5,123.37,123.38,1430.0,104.8192,104.8192,104.7089,104.7173,1430.0
2018-03-08 13:25:00,123.38,123.39,123.28,123.37,3052.0,104.7173,104.7258,104.6325,104.7089,3052.0
2018-03-08 13:30:00,123.34,123.4,123.34,123.4,7818.0,104.6834,104.7343,104.6834,104.7343,7818.0
2018-03-08 13:35:00,123.42,123.44,123.38,123.39,7912.0,104.7513,104.7683,104.7173,104.7258,7912.0
2018-03-08 13:40:00,123.38,123.38,123.31,123.31,1236.0,104.7173,104.7173,104.6579,104.6579,1236.0
2018-03-08 13:45:00,123.27,123.36,123.25,123.35,16045.0,104.624,104.7004,104.607,104.6919,16045.0
2018-03-08 13:50:00,123.35,123.44,123.35,123.44,9764.0,104.6919,104.7683,104.6919,104.7683,9764.0
2018-03-08 13:55:00,123.42,123.48,123.4,123.44,4514.0,104.7513,104.8022,104.7343,104.7683,4514.0
2018-03-08 14:00:00,123.44,123.46,123.36,123.37,4503.0,104.7683,104.7852,104.7004,104.7089,4503.0
2018-03-08 14:05:00,123.37,123.41,123.31,123.31,8145.0,104.7089,104.7428,104.6579,104.6579,8145.0
2018-03-08 14:10:00,123.28,123.31,123.28,123.3,1148.0,104.6325,104.6579,104.6325,104.6494,1148.0
2018-03-08 14:15:00,123.35,123.43,123.35,123.42,3203.0,104.6919,104.7598,104.6919,104.7513,3203.0
2018-03-08 14:20:00,123.46,123.47,123.42,123.44,15520.0,104.7852,104.7937,104.7513,104.7683,15520.0
2018-03-08 14:25:00,123.47,123.51,123.46,123.5,3040.0,104.7937,104.8277,104.7852,104.8192,3040.0
2018-03-08 14:30:00,123.5,123.56,123.4,123.54,15655.0,104.8192,104.8701,104.7343,104.8531,15655.0
2018-03-08 14:35:00,123.54,123.61,123.53,123.61,4433.0,104.8531,104.9126,104.8447,104.9126,4433.0
2018-03-08 14:40:00,123.57,123.59,123.56,123.59,1092.0,104.8786,104.8956,104.8701,104.8956,1092.0
2018-03-08 14:45:00,123.6,123.74,123.6,123.74,4149.0,104.9041,105.0229,104.9041,105.0229,4149.0
2018-03-08 14:50:00,123.73,123.79,123.72,123.73,17742.0,105.0144,105.0653,105.0059,105.0144,17742.0
2018-03-08 14:55:00,123.74,123.79,123.74,123.77,25102.0,105.0229,105.0653,105.0229,105.0484,25102.0
2018-03-08 15:00:00,123.8,123.91,123.8,123.89,12643.0,105.0738,105.1672,105.0738,105.1502,12643.0
2018-03-08 15:05:00,123.91,124.0,123.91,123.91,11212.0,105.1672,105.2436,105.1672,105.1672,11212.0
2018-03-08 15:10:00,123.92,123.93,123.84,123.85,8724.0,105.1757,105.1842,105.1078,105.1163,8724.0
2018-03-08 15:15:00,123.87,124.01,123.87,123.99,35519.0,105.1332,105.2521,105.1332,105.2351,35519.0
2018-03-08 15:20:00,123.98,124.06,123.89,123.9,18334.0,105.2266,105.2945,105.1502,105.1587,18334.0
2018-03-08 15:25:00,123.9,123.93,123.87,123.91,14190.0,105.1587,105.1842,105.1332,105.1672,14190.0
2018-03-08 15:30:00,123.91,123.92,123.7,123.86,13452.0,105.1672,105.1757,104.9889,105.1247,13452.0
2018-03-08 15:35:00,123.87,123.88,123.75,123.75,6865.0,105.1332,105.1417,105.0314,105.0314,6865.0
2018-03-08 15:40:00,123.75,123.75,123.64,123.68,7015.0,105.0314,105.0314,104.938,104.972,7015.0
2018-03-08 15:45:00,123.64,123.72,123.51,123.65,15245.0,104.938,105.0059,104.8277,104.9465,15245.0
2018-03-08 15:50:00,123.67,123.83,123.67,123.73,29583.0,104.9635,105.0993,104.9635,105.0144,29583.0
2018-03-08 15:55:00,123.73,124.0,123.73,123.97,26265.0,105.0144,105.2436,105.0144,105.2181,26265.0
2018-03-09 09:30:00,124.74,124.83,124.52,124.52,17779.0,105.8716,105.948,105.6849,105.6849,17779.0
2018-03-09 09:35:00,124.6,124.6,124.48,124.6,22769.0,105.7528,105.7528,105.651,105.7528,22769.0
2018-03-09 09:40:00,124.58,124.71,124.54,124.62,4973.0,105.7358,105.8462,105.7019,105.7698,4973.0
2018-03-09 09:45:00,124.62,124.69,124.59,124.68,3445.0,105.7698,105.8292,105.7443,105.8207,3445.0
2018-03-09 09:50:00,124.7,124.79,124.7,124.71,20420.0,105.8377,105.9141,105.8377,105.8462,20420.0
2018-03-09 09:55:00,124.71,124.75,124.7,124.75,3057.0,105.8462,105.8801,105.8377,105.8801,3057.0
2018-03-09 10:00:00,124.76,124.86,124.67,124.69,8727.0,105.8886,105.9735,105.8122,105.8292,8727.0
2018-03-09 10:05:00,124.72,124.89,124.72,124.86,10884.0,105.8547,105.9989,105.8547,105.9735,10884.0
2018-03-09 10:10:00,124.84,124.96,124.75,124.95,21315.0,105.9565,106.0584,105.8801,106.0499,21315.0
2018-03-09 10:15:00,124.96,125.01,124.94,125.01,8581.0,106.0584,106.1008,106.0414,106.1008,8581.0
2018-03-09 10:20:00,124.99,125.09,124.99,125.01,10269.0,106.0838,106.1687,106.0838,106.1008,10269.0
2018-03-09 10:25:00,124.97,125.03,124.96,124.97,1525.0,106.0668,106.1178,106.0584,106.0668,1525.0
2018-03-09 10:30:00,125.02,125.13,124.97,125.09,4514.0,106.1093,106.2026,106.0668,106.1687,4514.0
2018-03-09 10:35:00,125.09,125.14,125.06,125.09,13194.0,106.1687,106.2111,106.1432,106.1687,13194.0
2018-03-09 10:40:00,125.14,125.16,125.12,125.14,3557.0,106.2111,106.2281,106.1942,106.2111,3557.0
2018-03-09 10:45:00,125.23,125.29,125.2,125.22,7075.0,106.2875,106.3384,106.2621,106.279,7075.0
2018-03-09 10:50:00,125.23,125.32,125.21,125.22,14342.0,106.2875,106.3639,106.2705,106.279,14342.0
2018-03-09 10:55:00,125.23,125.23,125.12,125.13,1972.0,106.2875,106.2875,106.1942,106.2026,1972.0
2018-03-09 11:00:00,125.22,125.24,125.16,125.16,5240.0,106.279,106.296,106.2281,106.2281,5240.0
2018-03-09 11:05:00,125.13,125.14,125.08,125.13,14278.0,106.2026,106.2111,106.1602,106.2026,14278.0
2018-03-09 11:10:00,125.16,125.19,125.12,125.16,4373.0,106.2281,106.2536,106.1942,106.2281,4373.0
2018-03-09 11:15:00,125.16,125.22,125.15,125.22,4959.0,106.2281,106.279,106.2196,106.279,4959.0
2018-03-09 11:20:00,125.22,125.27,125.21,125.21,7182.0,106.279,106.3215,106.2705,106.2705,7182.0
2018-03-09 11:25:00,125.25,125.31,125.19,125.29,8870.0,106.3045,106.3554,106.2536,106.3384,8870.0
2018-03-09 11:30:00,125.29,125.32,125.22,125.28,10926.0,106.3384,106.3639,106.279,106.3299,10926.0
2018-03-09 11:35:00,125.28,125.28,125.2,125.23,3600.0,106.3299,106.3299,106.2621,106.2875,3600.0
2018-03-09 11:40:00,125.29,125.3,125.23,125.28,2182.0,106.3384,106.3469,106.2875,106.3299,2182.0
2018-03-09 11:45:00,125.28,125.28,125.22,125.27,5190.0,106.3299,106.3299,106.279,106.3215,5190.0
2018-03-09 11:50:00,125.28,125.31,125.21,125.22,3527.0,106.3299,106.3554,106.2705,106.279,3527.0
2018-03-09 11:55:00,125.22,125.29,125.2,125.29,7638.0,106.279,106.3384,106.2621,106.3384,7638.0
2018-03-09 12:00:00,125.3,125.41,125.3,125.39,34066.0,106.3469,106.4403,106.3469,106.4233,34066.0
2018-03-09 12:05:00,125.4,125.42,125.35,125.41,9500.0,106.4318,106.4488,106.3894,106.4403,9500.0
2018-03-09 12:10:00,125.41,125.48,125.4,125.47,5140.0,106.4403,106.4997,106.4318,106.4912,5140.0
2018-03-09 12:15:00,125.49,125.53,125.49,125.5,7214.0,106.5082,106.5421,106.5082,106.5167,7214.0
2018-03-09 12:20:00,125.49,125.52,125.44,125.46,2974.0,106.5082,106.5336,106.4657,106.4827,2974.0
2018-03-09 12:25:00,125.45,125.45,125.37,125.43,5489.0,106.4742,106.4742,106.4063,106.4573,5489.0
2018-03-09 12:30:00,125.42,125.51,125.4,125.51,7036.0,106.4488,106.5252,106.4318,106.5252,7036.0
2018-03-09 12:35:00,125.53,125.57,125.51,125.51,3537.0,106.5421,106.5761,106.5252,106.5252,3537.0
2018-03-09 12:40:00,125.5,125.5,125.46,125.48,3420.0,106.5167,106.5167,106.4827,106.4997,3420.0
2018-03-09 12:45:00,125.48,125.51,125.46,125.5,2284.0,106.4997,106.5252,106.4827,106.5167,2284.0
2018-03-09 12:50:00,125.48,125.48,125.42,125.44,584.0,106.4997,106.4997,106.4488,106.4657,584.0
2018-03-09 12:55:00,125.44,125.44,125.37,125.4,4688.0,106.4657,106.4657,106.4063,106.4318,4688.0
2018-03-09 13:00:00,125.44,125.5,125.44,125.5,1826.0,106.4657,106.5167,106.4657,106.5167,1826.0
2018-03-09 13:05:00,125.54,125.55,125.52,125.55,3953.0,106.5506,106.5591,106.5336,106.5591,3953.0
2018-03-09 13:10:00,125.55,125.59,125.53,125.56,6741.0,106.5591,106.5931,106.5421,106.5676,6741.0
2018-03-09 13:15:00,125.56,125.61,125.53,125.61,3672.0,106.5676,106.61,106.5421,106.61,3672.0
2018-03-09 13:20:00,125.59,125.63,125.57,125.59,8547.0,106.5931,106.627,106.5761,106.5931,8547.0
2018-03-09 13:25:00,125.56,125.6,125.56,125.56,7388.0,106.5676,106.6015,106.5676,106.5676,7388.0
2018-03-09 13:30:00,125.56,125.61,125.55,125.59,2665.0,106.5676,106.61,106.5591,106.5931,2665.0
2018-03-09 13:35:00,125.6,125.63,125.57,125.61,2178.0,106.6015,106.627,106.5761,106.61,2178.0
2018-03-09 13:40:00,125.63,125.63,125.57,125.63,4100.0,106.627,106.627,106.5761,106.627,4100.0
2018-03-09 13:45:00,125.65,125.67,125.63,125.63,3040.0,106.644,106.661,106.627,106.627,3040.0
2018-03-09 13:50:00,125.62,125.66,125.62,125.63,7539.0,106.6185,106.6525,106.6185,106.627,7539.0
2018-03-09 13:55:00,125.61,125.63,125.59,125.63,3778.0,106.61,106.627,106.5931,106.627,3778.0
2018-03-09 14:00:00,125.63,125.66,125.61,125.64,5924.0,106.627,106.6525,106.61,106.6355,5924.0
2018-03-09 14:05:00,125.64,125.71,125.64,125.71,5667.0,106.6355,106.6949,106.6355,106.6949,5667.0
2018-03-09 14:10:00,125.72,125.76,125.71,125.75,11465.0,106.7034,106.7373,106.6949,106.7289,11465.0
2018-03-09 14:15:00,125.74,125.76,125.71,125.71,17657.0,106.7204,106.7373,106.6949,106.6949,17657.0
2018-03-09 14:20:00,125.73,125.73,125.63,125.65,6343.0,106.7119,106.7119,106.627,106.644,6343.0
2018-03-09 14:25:00,125.6,125.66,125.56,125.64,13384.0,106.6015,106.6525,106.5676,106.6355,13384.0
2018-03-09 14:30:00,125.69,125.73,125.69,125.72,31618.0,106.6779,106.7119,106.6779,106.7034,31618.0
2018-03-09 14:35:00,125.71,125.73,125.64,125.73,31941.0,106.6949,106.7119,106.6355,106.7119,31941.0
2018-03-09 14:40:00,125.74,125.76,125.69,125.71,30090.0,106.7204,106.7373,106.6779,106.6949,30090.0
2018-03-09 14:45:00,125.74,125.76,125.73,125.73,1559.0,106.7204,106.7373,106.7119,106.7119,1559.0
2018-03-09 14:50:00,125.77,125.78,125.66,125.71,10650.0,106.7458,106.7543,106.6525,106.6949,10650.0
2018-03-09 14:55:00,125.7,125.77,125.68,125.76,5858.0,106.6864,106.7458,106.6694,106.7373,5858.0
2018-03-09 15:00:00,125.8,125.82,125.74,125.82,6035.0,106.7713,106.7883,106.7204,106.7883,6035.0
2018-03-09 15:05:00,125.83,125.83,125.68,125.71,20532.0,106.7968,106.7968,106.6694,106.6949,20532.0
2018-03-09 15:10:00,125.71,125.79,125.68,125.78,10996.0,106.6949,106.7628,106.6694,106.7543,10996.0
2018-03-09 15:15:00,125.77,125.78,125.71,125.72,5199.0,106.7458,106.7543,106.6949,106.7034,5199.0
2018-03-09 15:20:00,125.69,125.72,125.68,125.71,3221.0,106.6779,106.7034,106.6694,106.6949,3221.0
2018-03-09 15:25:00,125.7,125.75,125.65,125.71,24710.0,106.6864,106.7289,106.644,106.6949,24710.0
2018-03-09 15:30:00,125.74,125.8,125.73,125.75,13882.0,106.7204,106.7713,106.7119,106.7289,13882.0
2018-03-09 15:35:00,125.76,125.85,125.76,125.8,12552.0,106.7373,106.8137,106.7373,106.7713,12552.0
2018-03-09 15:40:00,125.8,125.89,125.77,125.78,11240.0,106.7713,106.8477,106.7458,106.7543,11240.0
2018-03-09 15:45:00,125.78,125.79,125.69,125.7,13217.0,106.7543,106.7628,106.6779,106.6864,13217.0
2018-03-09 15:50:00,125.71,125.86,125.71,125.82,136715.0,106.6949,106.8222,106.6949,106.7883,136715.0
2018-03-09 15:55:00,125.83,126.02,125.82,126.0,333875.0,106.7968,106.958,106.7883,106.941,333875.0
2018-03-12 09:30:00,125.99,126.16,125.99,126.15,100705.0,106.9326,107.0768,106.9326,107.0684,100705.0
2018-03-12 09:35:00,126.13,126.29,126.13,126.18,10243.0,107.0514,107.1872,107.0514,107.0938,10243.0
2018-03-12 09:40:00,126.18,126.33,126.18,126.33,3922.0,107.0938,107.2211,107.0938,107.2211,3922.0
2018-03-12 09:45:00,126.33,126.43,126.28,126.42,53340.0,107.2211,107.306,107.1787,107.2975,53340.0
2018-03-12 09:50:00,126.43,126.44,126.34,126.36,43796.0,107.306,107.3145,107.2296,107.2466,43796.0
2018-03-12 09:55:00,126.34,126.35,126.22,126.23,26230.0,107.2296,107.2381,107.1278,107.1363,26230.0
2018-03-12 10:00:00,126.26,126.28,126.15,126.16,32085.0,107.1617,107.1787,107.0684,107.0768,32085.0
2018-03-12 10:05:00,126.15,126.25,126.09,126.12,55571.0,107.0684,107.1532,107.0174,107.0429,55571.0
2018-03-12 10:10:00,126.11,126.17,126.06,126.09,30784.0,107.0344,107.0853,106.992,107.0174,30784.0
2018-03-12 10:15:00,126.08,126.16,126.08,126.16,17131.0,107.0089,107.0768,107.0089,107.0768,17131.0
2018-03-12 10:20:00,126.17,126.27,126.16,126.16,26122.0,107.0853,107.1702,107.0768,107.0768,26122.0
2018-03-12 10:25:00,126.15,126.26,126.15,126.23,8759.0,107.0684,107.1617,107.0684,107.1363,8759.0
2018-03-12 10:30:00,126.15,126.25,126.15,126.23,14715.0,107.0684,107.1532,107.0684,107.1363,14715.0
2018-03-12 10:35:00,126.19,126.19,126.07,126.07,1589.0,107.1023,107.1023,107.0005,107.0005,1589.0
2018-03-12 10:40:00,126.03,126.04,125.99,126.02,3578.0,106.9665,106.975,106.9326,106.958,3578.0
2018-03-12 10:45:00,126.06,126.09,126.01,126.01,6110.0,106.992,107.0174,106.9495,106.9495,6110.0
2018-03-12 10:50:00,126.06,126.1,125.81,125.81,6419.0,106.992,107.0259,106.7798,106.7798,6419.0
2018-03-12 10:55:00,125.82,125.84,125.76,125.78,4935.0,106.7883,106.8052,106.7373,106.7543,4935.0
2018-03-12 11:00:00,125.85,125.87,125.83,125.86,2513.0,106.8137,106.8307,106.7968,106.8222,2513.0
2018-03-12 11:05:00,125.82,125.82,125.67,125.69,4063.0,106.7883,106.7883,106.661,106.6779,4063.0
2018-03-12 11:10:00,125.68,125.7,125.67,125.67,1062.0,106.6694,106.6864,106.661,106.661,1062.0
2018-03-12 11:15:00,125.66,125.76,125.66,125.76,3242.0,106.6525,106.7373,106.6525,106.7373,3242.0
2018-03-12 11:20:00,125.78,125.78,125.68,125.68,5249.0,106.7543,106.7543,106.6694,106.6694,5249.0
2018-03-12 11:25:00,125.66,125.69,125.59,125.6,2251.0,106.6525,106.6779,106.5931,106.6015,2251.0
2018-03-12 11:30:00,125.61,125.82,125.61,125.82,7337.0,106.61,106.7883,106.61,106.7883,7337.0
2018-03-12 11:35:00,125.82,125.84,125.77,125.8,3342.0,106.7883,106.8052,106.7458,106.7713,3342.0
2018-03-12 11:40:00,125.86,125.87,125.8,125.8,5939.0,106.8222,106.8307,106.7713,106.7713,5939.0
2018-03-12 11:45:00,125.8,125.81,125.76,125.76,1466.0,106.7713,106.7798,106.7373,106.7373,1466.0
2018-03-12 11:50:00,125.76,125.83,125.67,125.82,11646.0,106.7373,106.7968,106.661,106.7883,11646.0
2018-03-12 11:55:00,125.81,125.83,125.75,125.78,3850.0,106.7798,106.7968,106.7289,106.7543,3850.0
2018-03-12 12:00:00,125.79,125.85,125.77,125.85,2711.0,106.7628,106.8137,106.7458,106.8137,2711.0
2018-03-12 12:05:00,125.85,125.85,125.8,125.81,7405.0,106.8137,106.8137,106.7713,106.7798,7405.0
2018-03-12 12:10:00,125.83,125.85,125.76,125.84,683.0,106.7968,106.8137,106.7373,106.8052,683.0
2018-03-12 12:15:00,125.89,125.9,125.86,125.86,885.0,106.8477,106.8562,106.8222,106.8222,885.0
2018-03-12 12:20:00,125.84,125.89,125.82,125.88,1687.0,106.8052,106.8477,106.7883,106.8392,1687.0
2018-03-12 12:25:00,125.92,125.92,125.87,125.89,690.0,106.8731,106.8731,106.8307,106.8477,690.0
2018-03-12 12:30:00,125.86,125.91,125.79,125.79,4214.0,106.8222,106.8647,106.7628,106.7628,4214.0
2018-03-12 12:35:00,125.79,125.79,125.67,125.69,2846.0,106.7628,106.7628,106.661,106.6779,2846.0
2018-03-12 12:40:00,125.7,125.74,125.7,125.73,1508.0,106.6864,106.7204,106.6864,106.7119,1508.0
2018-03-12 12:45:00,125.76,125.77,125.71,125.71,2224.0,106.7373,106.7458,106.6949,106.6949,2224.0
2018-03-12 12:50:00,125.72,125.75,125.72,125.75,1576.0,106.7034,106.7289,106.7034,106.7289,1576.0
2018-03-12 12:55:00,125.76,125.78,125.69,125.73,3824.0,106.7373,106.7543,106.6779,106.7119,3824.0
2018-03-12 13:00:00,125.77,125.83,125.76,125.8,2119.0,106.7458,106.7968,106.7373,106.7713,2119.0
2018-03-12 13:05:00,125.76,125.83,125.76,125.76,3045.0,106.7373,106.7968,106.7373,106.7373,3045.0
2018-03-12 13:10:00,125.78,125.83,125.77,125.8,1409.0,106.7543,106.7968,106.7458,106.7713,1409.0
2018-03-12 13:15:00,125.81,125.82,125.76,125.77,5192.0,106.7798,106.7883,106.7373,106.7458,5192.0
2018-03-12 13:20:00,125.81,125.84,125.8,125.84,4414.0,106.7798,106.8052,106.7713,106.8052,4414.0
2018-03-12 13:25:00,125.83,125.84,125.78,125.8,5911.0,106.7968,106.8052,106.7543,106.7713,5911.0
2018-03-12 13:30:00,125.78,125.83,125.77,125.82,15721.0,106.7543,106.7968,106.7458,106.7883,15721.0
2018-03-12 13:35:00,125.82,125.88,125.81,125.86,6897.0,106.7883,106.8392,106.7798,106.8222,6897.0
2018-03-12 13:40:00,125.87,125.88,125.84,125.86,6798.0,106.8307,106.8392,106.8052,106.8222,6798.0
2018-03-12 13:45:00,125.85,125.98,125.85,125.95,4639.0,106.8137,106.9241,106.8137,106.8986,4639.0
2018-03-12 13:50:00,125.93,125.95,125.9,125.9,4092.0,106.8816,106.8986,106.8562,106.8562,4092.0
2018-03-12 13:55:00,125.85,125.89,125.84,125.88,6385.0,106.8137,106.8477,106.8052,106.8392,6385.0
2018-03-12 14:00:00,125.85,125.93,125.85,125.93,8706.0,106.8137,106.8816,106.8137,106.8816,8706.0
2018-03-12 14:05:00,125.91,125.95,125.86,125.87,8421.0,106.8647,106.8986,106.8222,106.8307,8421.0
2018-03-12 14:10:00,125.84,125.86,125.73,125.74,25101.0,106.8052,106.8222,106.7119,106.7204,25101.0
2018-03-12 14:15:00,125.77,125.77,125.69,125.75,3414.0,106.7458,106.7458,106.6779,106.7289,3414.0
2018-03-12 14:20:00,125.75,125.78,125.73,125.78,4957.0,106.7289,106.7543,106.7119,106.7543,4957.0
2018-03-12 14:25:00,125.76,125.8,125.72,125.74,11154.0,106.7373,106.7713,106.7034,106.7204,11154.0
2018-03-12 14:30:00,125.73,125.79,125.71,125.72,11710.0,106.7119,106.7628,106.6949,106.7034,11710.0
2018-03-12 14:35:00,125.73,125.77,125.71,125.77,10915.0,106.7119,106.7458,106.6949,106.7458,10915.0
2018-03-12 14:40:00,125.74,125.76,125.64,125.64,7872.0,106.7204,106.7373,106.6355,106.6355,7872.0
2018-03-12 14:45:00,125.69,125.7,125.61,125.62,3669.0,106.6779,106.6864,106.61,106.6185,3669.0
2018-03-12 14:50:00,125.61,125.68,125.59,125.66,23719.0,106.61,106.6694,106.5931,106.6525,23719.0
2018-03-12 14:55:00,125.65,125.68,125.58,125.66,22326.0,106.644,106.6694,106.5846,106.6525,22326.0
2018-03-12 15:00:00,125.63,125.73,125.63,125.73,20506.0,106.627,106.7119,106.627,106.7119,20506.0
2018-03-12 15:05:00,125.72,125.79,125.71,125.78,12393.0,106.7034,106.7628,106.6949,106.7543,12393.0
2018-03-12 15:10:00,125.76,125.82,125.75,125.75,18808.0,106.7373,106.7883,106.7289,106.7289,18808.0
2018-03-12 15:15:00,125.76,125.81,125.73,125.78,15288.0,106.7373,106.7798,106.7119,106.7543,15288.0
2018-03-12 15:20:00,125.79,125.88,125.79,125.84,12878.0,106.7628,106.8392,106.7628,106.8052,12878.0
2018-03-12 15:25:00,125.87,125.88,125.8,125.85,12218.0,106.8307,106.8392,106.7713,106.8137,12218.0
2018-03-12 15:30:00,125.84,125.99,125.83,125.99,13164.0,106.8052,106.9326,106.7968,106.9326,13164.0
2018-03-12 15:35:00,126.0,126.0,125.9,125.94,37438.0,106.941,106.941,106.8562,106.8901,37438.0
2018-03-12 15:40:00,125.94,126.02,125.94,126.01,6848.0,106.8901,106.958,106.8901,106.9495,6848.0
2018-03-12 15:45:00,126.01,126.14,126.01,126.12,12762.0,106.9495,107.0599,106.9495,107.0429,12762.0
2018-03-12 15:50:00,126.11,126.11,125.91,125.93,48048.0,107.0344,107.0344,106.8647,106.8816,48048.0
2018-03-12 15:55:00,125.93,125.97,125.76,125.77,265585.0,106.8816,106.9156,106.7373,106.7458,265585.0
2018-03-13 09:30:00,126.21,126.32,126.1,126.14,26660.0,107.1193,107.2126,107.0259,107.0599,26660.0
2018-03-13 09:35:00,126.14,126.24,126.1,126.24,21689.0,107.0599,107.1447,107.0259,107.1447,21689.0
2018-03-13 09:40:00,126.25,126.42,126.22,126.4,10733.0,107.1532,107.2975,107.1278,107.2805,10733.0
2018-03-13 09:45:00,126.45,126.49,126.4,126.49,10099.0,107.323,107.3569,107.2805,107.3569,10099.0
2018-03-13 09:50:00,126.5,126.52,126.43,126.43,9868.0,107.3654,107.3824,107.306,107.306,9868.0
2018-03-13 09:55:00,126.44,126.46,126.34,126.34,4754.0,107.3145,107.3315,107.2296,107.2296,4754.0
2018-03-13 10:00:00,126.33,126.33,126.17,126.24,18618.0,107.2211,107.2211,107.0853,107.1447,18618.0
2018-03-13 10:05:00,126.27,126.28,126.2,126.2,4264.0,107.1702,107.1787,107.1108,107.1108,4264.0
2018-03-13 10:10:00,126.18,126.22,126.16,126.2,5326.0,107.0938,107.1278,107.0768,107.1108,5326.0
2018-03-13 10:15:00,126.2,126.28,126.2,126.27,3933.0,107.1108,107.1787,107.1108,107.1702,3933.0
2018-03-13 10:20:00,126.31,126.33,126.3,126.33,906.0,107.2042,107.2211,107.1957,107.2211,906.0
2018-03-13 10:25:00,126.33,126.35,126.27,126.29,1551.0,107.2211,107.2381,107.1702,107.1872,1551.0
2018-03-13 10:30:00,126.24,126.24,126.14,126.16,4722.0,107.1447,107.1447,107.0599,107.0768,4722.0
2018-03-13 10:35:00,126.15,126.15,126.06,126.07,4977.0,107.0684,107.0684,106.992,107.0005,4977.0
2018-03-13 10:40:00,126.07,126.18,126.07,126.16,9746.0,107.0005,107.0938,107.0005,107.0768,9746.0
2018-03-13 10:45:00,126.16,126.16,126.12,126.14,9403.0,107.0768,107.0768,107.0429,107.0599,9403.0
2018-03-13 10:50:00,126.11,126.11,126.03,126.05,8451.0,107.0344,107.0344,106.9665,106.9835,8451.0
2018-03-13 10:55:00,126.04,126.09,125.97,126.01,11786.0,106.975,107.0174,106.9156,106.9495,11786.0
2018-03-13 11:00:00,125.98,125.98,125.9,125.93,6668.0,106.9241,106.9241,106.8562,106.8816,6668.0
2018-03-13 11:05:00,126.0,126.01,125.9,125.94,8107.0,106.941,106.9495,106.8562,106.8901,8107.0
2018-03-13 11:10:00,125.91,125.93,125.86,125.89,3021.0,106.8647,106.8816,106.8222,106.8477,3021.0
2018-03-13 11:15:00,125.88,125.88,125.76,125.84,14155.0,106.8392,106.8392,106.7373,106.8052,14155.0
2018-03-13 11:20:00,125.87,125.91,125.83,125.86,11500.0,106.8307,106.8647,106.7968,106.8222,11500.0
2018-03-13 11:25:00,125.85,125.86,125.7,125.74,11288.0,106.8137,106.8222,106.6864,106.7204,11288.0
2018-03-13 11:30:00,125.83,125.86,125.7,125.7,9047.0,106.7968,106.8222,106.6864,106.6864,9047.0
2018-03-13 11:35:00,125.71,125.74,125.66,125.7,7117.0,106.6949,106.7204,106.6525,106.6864,7117.0
2018-03-13 11:40:00,125.82,125.83,125.79,125.79,2867.0,106.7883,106.7968,106.7628,106.7628,2867.0
2018-03-13 11:45:00,125.75,125.84,125.74,125.82,15937.0,106.7289,106.8052,106.7204,106.7883,15937.0
2018-03-13 11:50:00,125.81,125.83,125.77,125.82,3125.0,106.7798,106.7968,106.7458,106.7883,3125.0
2018-03-13 11:55:00,125.81,125.82,125.66,125.69,19575.0,106.7798,106.7883,106.6525,106.6779,19575.0
2018-03-13 12:00:00,125.71,125.74,125.41,125.41,18801.0,106.6949,106.7204,106.4403,106.4403,18801.0
2018-03-13 12:05:00,125.37,125.51,125.33,125.44,24278.0,106.4063,106.5252,106.3724,106.4657,24278.0
2018-03-13 12:10:00,125.41,125.45,125.37,125.41,10649.0,106.4403,106.4742,106.4063,106.4403,10649.0
2018-03-13 12:15:00,125.43,125.54,125.43,125.49,8195.0,106.4573,106.5506,106.4573,106.5082,8195.0
2018-03-13 12:20:00,125.52,125.52,125.42,125.42,1000.0,106.5336,106.5336,106.4488,106.4488,1000.0
2018-03-13 12:25:00,125.4,125.46,125.38,125.46,2482.0,106.4318,106.4827,106.4148,106.4827,2482.0
2018-03-13 12:30:00,125.5,125.62,125.48,125.62,9137.0,106.5167,106.6185,106.4997,106.6185,9137.0
2018-03-13 12:35:00,125.58,125.65,125.57,125.61,3245.0,106.5846,106.644,106.5761,106.61,3245.0
2018-03-13 12:40:00,125.61,125.62,125.56,125.6,8728.0,106.61,106.6185,106.5676,106.6015,8728.0
2018-03-13 12:45:00,125.57,125.7,125.54,125.69,4418.0,106.5761,106.6864,106.5506,106.6779,4418.0
2018-03-13 12:50:00,125.68,125.74,125.68,125.71,6245.0,106.6694,106.7204,106.6694,106.6949,6245.0
2018-03-13 12:55:00,125.69,125.74,125.67,125.68,6825.0,106.6779,106.7204,106.661,106.6694,6825.0
2018-03-13 13:00:00,125.66,125.75,125.64,125.74,5363.0,106.6525,106.7289,106.6355,106.7204,5363.0
2018-03-13 13:05:00,125.74,125.75,125.67,125.71,6435.0,106.7204,106.7289,106.661,106.6949,6435.0
2018-03-13 13:10:00,125.7,125.73,125.67,125.71,5238.0,106.6864,106.7119,106.661,106.6949,5238.0
2018-03-13 13:15:00,125.73,125.75,125.66,125.7,3119.0,106.7119,106.7289,106.6525,106.6864,3119.0
2018-03-13 13:20:00,125.68,125.69,125.59,125.62,5976.0,106.6694,106.6779,106.5931,106.6185,5976.0
2018-03-13 13:25:00,125.64,125.67,125.6,125.64,3148.0,106.6355,106.661,106.6015,106.6355,3148.0
2018-03-13 13:30:00,125.66,125.66,125.59,125.62,8836.0,106.6525,106.6525,106.5931,106.6185,8836.0
2018-03-13 13:35:00,125.62,125.7,125.6,125.7,6623.0,106.6185,106.6864,106.6015,106.6864,6623.0
2018-03-13 13:40:00,125.67,125.69,125.56,125.56,13581.0,106.661,106.6779,106.5676,106.5676,13581.0
2018-03-13 13:45:00,125.52,125.58,125.48,125.49,6097.0,106.5336,106.5846,106.4997,106.5082,6097.0
2018-03-13 13:50:00,125.49,125.54,125.45,125.51,7019.0,106.5082,106.5506,106.4742,106.5252,7019.0
2018-03-13 13:55:00,125.48,125.5,125.34,125.4,21271.0,106.4997,106.5167,106.3809,106.4318,21271.0
2018-03-13 14:00:00,125.37,125.49,125.36,125.46,28602.0,106.4063,106.5082,106.3978,106.4827,28602.0
2018-03-13 14:05:00,125.46,125.46,125.38,125.39,11934.0,106.4827,106.4827,106.4148,106.4233,11934.0
2018-03-13 14:10:00,125.39,125.41,125.25,125.25,4401.0,106.4233,106.4403,106.3045,106.3045,4401.0
2018-03-13 14:15:00,125.27,125.4,125.26,125.4,17330.0,106.3215,106.4318,106.313,106.4318,17330.0
2018-03-13 14:20:00,125.39,125.42,125.35,125.37,11549.0,106.4233,106.4488,106.3894,106.4063,11549.0
2018-03-13 14:25:00,125.36,125.44,125.29,125.32,21968.0,106.3978,106.4657,106.3384,106.3639,21968.0
2018-03-13 14:30:00,125.35,125.53,125.32,125.52,14550.0,106.3894,106.5421,106.3639,106.5336,14550.0
2018-03-13 14:35:00,125.5,125.5,125.37,125.41,16459.0,106.5167,106.5167,106.4063,106.4403,16459.0
2018-03-13 14:40:00,125.38,125.43,125.29,125.33,25710.0,106.4148,106.4573,106.3384,106.3724,25710.0
2018-03-13 14:45:00,125.3,125.37,125.23,125.27,30252.0,106.3469,106.4063,106.2875,106.3215,30252.0
2018-03-13 14:50:00,125.28,125.29,125.17,125.24,23228.0,106.3299,106.3384,106.2366,106.296,23228.0
2018-03-13 14:55:00,125.24,125.29,125.17,125.29,12879.0,106.296,106.3384,106.2366,106.3384,12879.0
2018-03-13 15:00:00,125.32,125.37,125.11,125.14,12896.0,106.3639,106.4063,106.1857,106.2111,12896.0
2018-03-13 15:05:00,125.13,125.21,125.09,125.15,16948.0,106.2026,106.2705,106.1687,106.2196,16948.0
2018-03-13 15:10:00,125.17,125.23,125.09,125.18,40707.0,106.2366,106.2875,106.1687,106.2451,40707.0
2018-03-13 15:15:00,125.18,125.18,125.1,125.11,20923.0,106.2451,106.2451,106.1772,106.1857,20923.0
2018-03-13 15:20:00,125.13,125.13,124.95,125.03,20355.0,106.2026,106.2026,106.0499,106.1178,20355.0
2018-03-13 15:25:00,125.04,125.06,124.97,125.0,22427.0,106.1263,106.1432,106.0668,106.0923,22427.0
2018-03-13 15:30:00,125.0,125.11,125.0,125.04,24692.0,106.0923,106.1857,106.0923,106.1263,24692.0
2018-03-13 15:35:00,125.01,125.12,124.91,124.94,24851.0,106.1008,106.1942,106.0159,106.0414,24851.0
2018-03-13 15:40:00,124.93,124.96,124.84,124.94,41732.0,106.0329,106.0584,105.9565,106.0414,41732.0
2018-03-13 15:45:00,124.92,124.92,124.8,124.81,21641.0,106.0244,106.0244,105.9226,105.931,21641.0
2018-03-13 15:50:00,124.8,125.12,124.8,125.07,49088.0,105.9226,106.1942,105.9226,106.1517,49088.0
2018-03-13 15:55:00,125.08,125.19,125.0,125.09,38404.0,106.1602,106.2536,106.0923,106.1687,38404.0
2018-03-14 09:30:00,125.62,125.67,125.43,125.46,20302.0,106.6185,106.661,106.4573,106.4827,20302.0
2018-03-14 09:35:00,125.45,125.45,125.22,125.27,21069.0,106.4742,106.4742,106.279,106.3215,21069.0
2018-03-14 09:40:00,125.26,125.31,125.21,125.27,9447.0,106.313,106.3554,106.2705,106.3215,9447.0
2018-03-14 09:45:00,125.26,125.32,125.24,125.26,5937.0,106.313,106.3639,106.296,106.313,5937.0
2018-03-14 09:50:00,125.25,125.44,125.25,125.39,6233.0,106.3045,106.4657,106.3045,106.4233,6233.0
2018-03-14 09:55:00,125.39,125.42,125.33,125.35,7867.0,106.4233,106.4488,106.3724,106.3894,7867.0
2018-03-14 10:00:00,125.35,125.45,125.35,125.41,15440.0,106.3894,106.4742,106.3894,106.4403,15440.0
2018-03-14 10:05:00,125.41,125.41,125.31,125.31,3063.0,106.4403,106.4403,106.3554,106.3554,3063.0
2018-03-14 10:10:00,125.29,125.3,125.02,125.02,105079.0,106.3384,106.3469,106.1093,106.1093,105079.0
2018-03-14 10:15:00,125.04,125.1,124.99,125.02,15784.0,106.1263,106.1772,106.0838,106.1093,15784.0
2018-03-14 10:20:00,125.02,125.11,124.98,125.1,9940.0,106.1093,106.1857,106.0753,106.1772,9940.0
2018-03-14 10:25:00,125.1,125.14,125.07,125.11,6445.0,106.1772,106.2111,106.1517,106.1857,6445.0
2018-03-14 10:30:00,125.1,125.12,125.07,125.1,5018.0,106.1772,106.1942,106.1517,106.1772,5018.0
2018-03-14 10:35:00,125.09,125.09,124.97,125.07,13151.0,106.1687,106.1687,106.0668,106.1517,13151.0
2018-03-14 10:40:00,125.08,125.1,125.0,125.05,6355.0,106.1602,106.1772,106.0923,106.1347,6355.0
2018-03-14 10:45:00,125.09,125.15,125.07,125.08,12622.0,106.1687,106.2196,106.1517,106.1602,12622.0
2018-03-14 10:50:00,125.07,125.1,125.01,125.06,8698.0,106.1517,106.1772,106.1008,106.1432,8698.0
2018-03-14 10:55:00,125.08,125.15,125.03,125.03,8470.0,106.1602,106.2196,106.1178,106.1178,8470.0
2018-03-14 11:00:00,125.04,125.07,124.88,124.91,6781.0,106.1263,106.1517,105.9905,106.0159,6781.0
2018-03-14 11:05:00,124.92,124.96,124.9,124.96,3867.0,106.0244,106.0584,106.0074,106.0584,3867.0
2018-03-14 11:10:00,124.96,124.96,124.83,124.83,8567.0,106.0584,106.0584,105.948,105.948,8567.0
2018-03-14 11:15:00,124.86,124.9,124.79,124.86,15027.0,105.9735,106.0074,105.9141,105.9735,15027.0
2018-03-14 11:20:00,124.86,124.88,124.76,124.87,13414.0,105.9735,105.9905,105.8886,105.982,13414.0
2018-03-14 11:25:00,124.87,124.95,124.86,124.94,16708.0,105.982,106.0499,105.9735,106.0414,16708.0
2018-03-14 11:30:00,124.94,124.97,124.8,124.8,15902.0,106.0414,106.0668,105.9226,105.9226,15902.0
2018-03-14 11:35:00,124.79,124.79,124.31,124.38,35038.0,105.9141,105.9141,105.5067,105.5661,35038.0
2018-03-14 11:40:00,124.37,124.5,124.31,124.49,18020.0,105.5576,105.6679,105.5067,105.6594,18020.0
2018-03-14 11:45:00,124.48,124.5,124.38,124.38,9788.0,105.651,105.6679,105.5661,105.5661,9788.0
2018-03-14 11:50:00,124.45,124.6,124.45,124.52,15588.0,105.6255,105.7528,105.6255,105.6849,15588.0
2018-03-14 11:55:00,124.57,124.6,124.39,124.4,41782.0,105.7273,105.7528,105.5746,105.5831,41782.0
2018-03-14 12:00:00,124.47,124.53,124.39,124.45,25531.0,105.6425,105.6934,105.5746,105.6255,25531.0
2018-03-14 12:05:00,124.45,124.48,124.28,124.28,22426.0,105.6255,105.651,105.4812,105.4812,22426.0
2018-03-14 12:10:00,124.28,124.38,124.27,124.31,16683.0,105.4812,105.5661,105.4727,105.5067,16683.0
2018-03-14 12:15:00,124.35,124.55,124.35,124.54,24108.0,105.5406,105.7104,105.5406,105.7019,24108.0
2018-03-14 12:20:00,124.53,124.53,124.44,124.45,26883.0,105.6934,105.6934,105.617,105.6255,26883.0
2018-03-14 12:25:00,124.45,124.46,124.39,124.39,22072.0,105.6255,105.634,105.5746,105.5746,22072.0
2018-03-14 12:30:00,124.43,124.52,124.42,124.48,30884.0,105.6085,105.6849,105.6,105.651,30884.0
2018-03-14 12:35:00,124.47,124.6,124.47,124.54,18838.0,105.6425,105.7528,105.6425,105.7019,18838.0
2018-03-14 12:40:00,124.54,124.58,124.47,124.47,14091.0,105.7019,105.7358,105.6425,105.6425,14091.0
2018-03-14 12:45:00,124.5,124.61,124.4,124.42,28666.0,105.6679,105.7613,105.5831,105.6,28666.0
2018-03-14 12:50:00,124.4,124.41,124.3,124.36,20921.0,105.5831,105.5915,105.4982,105.5491,20921.0
2018-03-14 12:55:00,124.39,124.41,124.27,124.36,12743.0,105.5746,105.5915,105.4727,105.5491,12743.0
2018-03-14 13:00:00,124.36,124.36,124.15,124.25,24017.0,105.5491,105.5491,105.3709,105.4557,24017.0
2018-03-14 13:05:00,124.24,124.32,124.19,124.21,14542.0,105.4473,105.5152,105.4048,105.4218,14542.0
2018-03-14 13:10:00,124.21,124.21,124.13,124.14,11568.0,105.4218,105.4218,105.3539,105.3624,11568.0
2018-03-14 13:15:00,124.13,124.21,124.1,124.19,28800.0,105.3539,105.4218,105.3284,105.4048,28800.0
2018-03-14 13:20:00,124.21,124.24,124.19,124.22,14158.0,105.4218,105.4473,105.4048,105.4303,14158.0
2018-03-14 13:25:00,124.22,124.27,124.13,124.18,14808.0,105.4303,105.4727,105.3539,105.3963,14808.0
2018-03-14 13:30:00,124.18,124.39,124.18,124.36,10698.0,105.3963,105.5746,105.3963,105.5491,10698.0
2018-03-14 13:35:00,124.36,124.41,124.36,124.41,22618.0,105.5491,105.5915,105.5491,105.5915,22618.0
2018-03-14 13:40:00,124.41,124.46,124.39,124.44,13500.0,105.5915,105.634,105.5746,105.617,13500.0
2018-03-14 13:45:00,124.45,124.56,124.45,124.53,22238.0,105.6255,105.7189,105.6255,105.6934,22238.0
2018-03-14 13:50:00,124.54,124.76,124.54,124.7,17879.0,105.7019,105.8886,105.7019,105.8377,17879.0
2018-03-14 13:55:00,124.71,124.72,124.62,124.64,11632.0,105.8462,105.8547,105.7698,105.7868,11632.0
2018-03-14 14:00:00,124.64,124.67,124.53,124.56,22080.0,105.7868,105.8122,105.6934,105.7189,22080.0
2018-03-14 14:05:00,124.57,124.61,124.51,124.6,10066.0,105.7273,105.7613,105.6764,105.7528,10066.0
2018-03-14 14:10:00,124.62,124.63,124.44,124.46,11179.0,105.7698,105.7783,105.617,105.634,11179.0
2018-03-14 14:15:00,124.46,124.49,124.38,124.39,19670.0,105.634,105.6594,105.5661,105.5746,19670.0
2018-03-14 14:20:00,124.38,124.47,124.37,124.47,15684.0,105.5661,105.6425,105.5576,105.6425,15684.0
2018-03-14 14:25:00,124.47,124.47,124.39,124.42,11787.0,105.6425,105.6425,105.5746,105.6,11787.0
2018-03-14 14:30:00,124.43,124.51,124.43,124.5,14992.0,105.6085,105.6764,105.6085,105.6679,14992.0
2018-03-14 14:35:00,124.52,124.52,124.19,124.23,22315.0,105.6849,105.6849,105.4048,105.4388,22315.0
2018-03-14 14:40:00,124.22,124.26,124.05,124.05,21519.0,105.4303,105.4642,105.286,105.286,21519.0
2018-03-14 14:45:00,124.04,124.2,124.03,124.17,20141.0,105.2775,105.4133,105.269,105.3879,20141.0
2018-03-14 14:50:00,124.24,124.31,124.19,124.24,28633.0,105.4473,105.5067,105.4048,105.4473,28633.0
2018-03-14 14:55:00,124.25,124.42,124.23,124.34,19007.0,105.4557,105.6,105.4388,105.5321,19007.0
2018-03-14 15:00:00,124.35,124.37,124.23,124.24,22991.0,105.5406,105.5576,105.4388,105.4473,22991.0
2018-03-14 15:05:00,124.22,124.31,124.18,124.18,15017.0,105.4303,105.5067,105.3963,105.3963,15017.0
2018-03-14 15:10:00,124.17,124.18,124.02,124.15,18775.0,105.3879,105.3963,105.2605,105.3709,18775.0
2018-03-14 15:15:00,124.17,124.35,124.07,124.15,22607.0,105.3879,105.5406,105.303,105.3709,22607.0
2018-03-14 15:20:00,124.15,124.27,124.05,124.23,20516.0,105.3709,105.4727,105.286,105.4388,20516.0
2018-03-14 15:25:00,124.21,124.22,124.08,124.09,17155.0,105.4218,105.4303,105.3115,105.32,17155.0
2018-03-14 15:30:00,124.09,124.19,124.03,124.05,29194.0,105.32,105.4048,105.269,105.286,29194.0
2018-03-14 15:35:00,124.05,124.15,124.05,124.08,16017.0,105.286,105.3709,105.286,105.3115,16017.0
2018-03-14 15:40:00,124.08,124.08,123.97,124.04,30621.0,105.3115,105.3115,105.2181,105.2775,30621.0
2018-03-14 15:45:00,124.06,124.24,124.06,124.24,28938.0,105.2945,105.4473,105.2945,105.4473,28938.0
2018-03-14 15:50:00,124.23,124.23,124.1,124.23,22626.0,105.4388,105.4388,105.3284,105.4388,22626.0
2018-03-14 15:55:00,124.22,124.24,124.15,124.23,51883.0,105.4303,105.4473,105.3709,105.4388,51883.0
2018-03-15 09:30:00,124.47,124.64,124.45,124.51,35330.0,105.6425,105.7868,105.6255,105.6764,35330.0
2018-03-15 09:35:00,124.52,124.54,124.43,124.46,21102.0,105.6849,105.7019,105.6085,105.634,21102.0
2018-03-15 09:40:00,124.47,124.47,124.36,124.37,26273.0,105.6425,105.6425,105.5491,105.5576,26273.0
2018-03-15 09:45:00,124.38,124.39,124.33,124.35,29372.0,105.5661,105.5746,105.5236,105.5406,29372.0
2018-03-15 09:50:00,124.34,124.44,124.3,124.4,10573.0,105.5321,105.617,105.4982,105.5831,10573.0
2018-03-15 09:55:00,124.41,124.41,124.29,124.31,14222.0,105.5915,105.5915,105.4897,105.5067,14222.0
2018-03-15 10:00:00,124.31,124.4,124.27,124.4,19888.0,105.5067,105.5831,105.4727,105.5831,19888.0
2018-03-15 10:05:00,124.41,124.47,124.4,124.45,22179.0,105.5915,105.6425,105.5831,105.6255,22179.0
2018-03-15 10:10:00,124.47,124.57,124.4,124.4,30841.0,105.6425,105.7273,105.5831,105.5831,30841.0
2018-03-15 10:15:00,124.43,124.44,124.31,124.32,28263.0,105.6085,105.617,105.5067,105.5152,28263.0
2018-03-15 10:20:00,124.31,124.32,124.27,124.28,23069.0,105.5067,105.5152,105.4727,105.4812,23069.0
2018-03-15 10:25:00,124.27,124.4,124.27,124.39,7309.0,105.4727,105.5831,105.4727,105.5746,7309.0
2018-03-15 10:30:00,124.43,124.46,124.35,124.35,8172.0,105.6085,105.634,105.5406,105.5406,8172.0
2018-03-15 10:35:00,124.38,124.38,124.24,124.26,15618.0,105.5661,105.5661,105.4473,105.4642,15618.0
2018-03-15 10:40:00,124.26,124.3,124.21,124.22,13565.0,105.4642,105.4982,105.4218,105.4303,13565.0
2018-03-15 10:45:00,124.21,124.37,124.2,124.32,11280.0,105.4218,105.5576,105.4133,105.5152,11280.0
2018-03-15 10:50:00,124.32,124.32,124.24,124.25,87815.0,105.5152,105.5152,105.4473,105.4557,87815.0
2018-03-15 10:55:00,124.26,124.33,124.26,124.31,11681.0,105.4642,105.5236,105.4642,105.5067,11681.0
2018-03-15 11:00:00,124.33,124.49,124.32,124.45,17648.0,105.5236,105.6594,105.5152,105.6255,17648.0
2018-03-15 11:05:00,124.44,124.49,124.43,124.48,25499.0,105.617,105.6594,105.6085,105.651,25499.0
2018-03-15 11:10:00,124.49,124.61,124.47,124.61,29278.0,105.6594,105.7613,105.6425,105.7613,29278.0
2018-03-15 11:15:00,124.61,124.63,124.57,124.59,50587.0,105.7613,105.7783,105.7273,105.7443,50587.0
2018-03-15 11:20:00,124.61,124.67,124.56,124.64,17190.0,105.7613,105.8122,105.7189,105.7868,17190.0
2018-03-15 11:25:00,124.65,124.69,124.55,124.55,39693.0,105.7952,105.8292,105.7104,105.7104,39693.0
2018-03-15 11:30:00,124.56,124.58,124.51,124.51,13413.0,105.7189,105.7358,105.6764,105.6764,13413.0
2018-03-15 11:35:00,124.5,124.56,124.47,124.52,5860.0,105.6679,105.7189,105.6425,105.6849,5860.0
2018-03-15 11:40:00,124.52,124.52,124.38,124.38,15792.0,105.6849,105.6849,105.5661,105.5661,15792.0
2018-03-15 11:45:00,124.39,124.43,124.35,124.35,11307.0,105.5746,105.6085,105.5406,105.5406,11307.0
2018-03-15 11:50:00,124.35,124.38,124.2,124.2,8745.0,105.5406,105.5661,105.4133,105.4133,8745.0
2018-03-15 11:55:00,124.19,124.29,124.14,124.29,16917.0,105.4048,105.4897,105.3624,105.4897,16917.0
2018-03-15 12:00:00,124.31,124.39,124.3,124.36,16220.0,105.5067,105.5746,105.4982,105.5491,16220.0
2018-03-15 12:05:00,124.39,124.49,124.38,124.42,683544.0,105.5746,105.6594,105.5661,105.6,683544.0
2018-03-15 12:10:00,124.42,124.43,124.32,124.37,10135.0,105.6,105.6085,105.5152,105.5576,10135.0
2018-03-15 12:15:00,124.38,124.38,124.29,124.33,12542.0,105.5661,105.5661,105.4897,105.5236,12542.0
2018-03-15 12:20:00,124.32,124.38,124.31,124.31,21630.0,105.5152,105.5661,105.5067,105.5067,21630.0
2018-03-15 12:25:00,124.31,124.38,124.3,124.32,26737.0,105.5067,105.5661,105.4982,105.5152,26737.0
2018-03-15 12:30:00,124.32,124.36,124.21,124.26,24649.0,105.5152,105.5491,105.4218,105.4642,24649.0
2018-03-15 12:35:00,124.27,124.32,124.23,124.23,16618.0,105.4727,105.5152,105.4388,105.4388,16618.0
2018-03-15 12:40:00,124.25,124.29,124.24,124.28,8896.0,105.4557,105.4897,105.4473,105.4812,8896.0
2018-03-15 12:45:00,124.28,124.29,124.18,124.19,10873.0,105.4812,105.4897,105.3963,105.4048,10873.0
2018-03-15 12:50:00,124.21,124.34,124.21,124.28,16206.0,105.4218,105.5321,105.4218,105.4812,16206.0
2018-03-15 12:55:00,124.28,124.29,124.24,124.24,15113.0,105.4812,105.4897,105.4473,105.4473,15113.0
2018-03-15 13:00:00,124.24,124.3,124.22,124.29,15149.0,105.4473,105.4982,105.4303,105.4897,15149.0
2018-03-15 13:05:00,124.31,124.31,124.27,124.29,16174.0,105.5067,105.5067,105.4727,105.4897,16174.0
2018-03-15 13:10:00,124.29,124.3,124.25,124.25,11421.0,105.4897,105.4982,105.4557,105.4557,11421.0
2018-03-15 13:15:00,124.26,124.26,124.13,124.18,18262.0,105.4642,105.4642,105.3539,105.3963,18262.0
2018-03-15 13:20:00,124.17,124.28,124.16,124.25,23037.0,105.3879,105.4812,105.3794,105.4557,23037.0
2018-03-15 13:25:00,124.24,124.28,124.22,124.26,18681.0,105.4473,105.4812,105.4303,105.4642,18681.0
2018-03-15 13:30:00,124.25,124.3,124.23,124.23,11248.0,105.4557,105.4982,105.4388,105.4388,11248.0
2018-03-15 13:35:00,124.25,124.26,124.2,124.22,8903.0,105.4557,105.4642,105.4133,105.4303,8903.0
2018-03-15 13:40:00,124.22,124.22,124.17,124.18,19984.0,105.4303,105.4303,105.3879,105.3963,19984.0
2018-03-15 13:45:00,124.18,124.18,124.03,124.04,37508.0,105.3963,105.3963,105.269,105.2775,37508.0
2018-03-15 13:50:00,124.08,124.11,124.03,124.07,15448.0,105.3115,105.3369,105.269,105.303,15448.0
2018-03-15 13:55:00,124.08,124.08,123.86,123.86,22500.0,105.3115,105.3115,105.1247,105.1247,22500.0
2018-03-15 14:00:00,123.85,123.96,123.82,123.95,16006.0,105.1163,105.2096,105.0908,105.2011,16006.0
2018-03-15 14:05:00,123.95,124.03,123.92,124.0,28791.0,105.2011,105.269,105.1757,105.2436,28791.0
2018-03-15 14:10:00,124.0,124.02,123.93,123.93,20185.0,105.2436,105.2605,105.1842,105.1842,20185.0
2018-03-15 14:15:00,123.97,124.09,123.97,124.04,14566.0,105.2181,105.32,105.2181,105.2775,14566.0
2018-03-15 14:20:00,124.04,124.06,123.99,123.99,11800.0,105.2775,105.2945,105.2351,105.2351,11800.0
2018-03-15 14:25:00,123.99,124.03,123.91,123.94,18076.0,105.2351,105.269,105.1672,105.1926,18076.0
2018-03-15 14:30:00,123.93,123.99,123.9,123.95,42036.0,105.1842,105.2351,105.1587,105.2011,42036.0
2018-03-15 14:35:00,123.95,124.01,123.92,123.93,10261.0,105.2011,105.2521,105.1757,105.1842,10261.0
2018-03-15 14:40:00,123.93,123.95,123.82,123.84,15846.0,105.1842,105.2011,105.0908,105.1078,15846.0
2018-03-15 14:45:00,123.83,123.92,123.83,123.84,19991.0,105.0993,105.1757,105.0993,105.1078,19991.0
2018-03-15 14:50:00,123.85,123.89,123.83,123.89,10144.0,105.1163,105.1502,105.0993,105.1502,10144.0
2018-03-15 14:55:00,123.89,124.02,123.87,124.02,21892.0,105.1502,105.2605,105.1332,105.2605,21892.0
2018-03-15 15:00:00,124.01,124.02,123.98,124.01,18524.0,105.2521,105.2605,105.2266,105.2521,18524.0
2018-03-15 15:05:00,124.01,124.08,123.95,124.03,36802.0,105.2521,105.3115,105.2011,105.269,36802.0
2018-03-15 15:10:00,124.04,124.04,123.95,123.95,15897.0,105.2775,105.2775,105.2011,105.2011,15897.0
2018-03-15 15:15:00,123.95,124.0,123.89,123.95,24606.0,105.2011,105.2436,105.1502,105.2011,24606.0
2018-03-15 15:20:00,123.97,124.14,123.96,124.11,36511.0,105.2181,105.3624,105.2096,105.3369,36511.0
2018-03-15 15:25:00,124.1,124.14,124.08,124.14,20402.0,105.3284,105.3624,105.3115,105.3624,20402.0
2018-03-15 15:30:00,124.14,124.16,124.08,124.12,37949.0,105.3624,105.3794,105.3115,105.3454,37949.0
2018-03-15 15:35:00,124.12,124.18,124.05,124.06,24037.0,105.3454,105.3963,105.286,105.2945,24037.0
2018-03-15 15:40:00,124.06,124.12,124.05,124.09,23693.0,105.2945,105.3454,105.286,105.32,23693.0
2018-03-15 15:45:00,124.08,124.19,124.08,124.17,33010.0,105.3115,105.4048,105.3115,105.3879,33010.0
2018-03-15 15:50:00,124.17,124.17,124.08,124.09,36240.0,105.3879,105.3879,105.3115,105.32,36240.0
2018-03-15 15:55:00,124.08,124.14,124.03,124.03,45823.0,105.3115,105.3624,105.269,105.269,45823.0
2018-03-16 09:30:00,124.1,124.48,124.1,124.4,21904.0,105.3284,105.651,105.3284,105.5831,21904.0
2018-03-16 09:35:00,124.32,124.4,124.32,124.4,9019.0,105.5152,105.5831,105.5152,105.5831,9019.0
2018-03-16 09:40:00,124.37,124.45,124.37,124.43,10017.0,105.5576,105.6255,105.5576,105.6085,10017.0
2018-03-16 09:45:00,124.46,124.49,124.4,124.49,18429.0,105.634,105.6594,105.5831,105.6594,18429.0
2018-03-16 09:50:00,124.52,124.52,124.34,124.37,7987.0,105.6849,105.6849,105.5321,105.5576,7987.0
2018-03-16 09:55:00,124.37,124.4,124.35,124.38,7487.0,105.5576,105.5831,105.5406,105.5661,7487.0
2018-03-16 10:00:00,124.44,124.44,124.31,124.35,2514.0,105.617,105.617,105.5067,105.5406,2514.0
2018-03-16 10:05:00,124.37,124.41,124.35,124.37,4398.0,105.5576,105.5915,105.5406,105.5576,4398.0
2018-03-16 10:10:00,124.36,124.41,124.34,124.38,11219.0,105.5491,105.5915,105.5321,105.5661,11219.0
2018-03-16 10:15:00,124.42,124.44,124.42,124.43,1440.0,105.6,105.617,105.6,105.6085,1440.0
2018-03-16 10:20:00,124.48,124.53,124.48,124.49,4027.0,105.651,105.6934,105.651,105.6594,4027.0
2018-03-16 10:25:00,124.52,124.62,124.5,124.62,14158.0,105.6849,105.7698,105.6679,105.7698,14158.0
2018-03-16 10:30:00,124.61,124.7,124.61,124.66,12571.0,105.7613,105.8377,105.7613,105.8037,12571.0
2018-03-16 10:35:00,124.66,124.74,124.66,124.72,11698.0,105.8037,105.8716,105.8037,105.8547,11698.0
2018-03-16 10:40:00,124.71,124.71,124.62,124.62,8136.0,105.8462,105.8462,105.7698,105.7698,8136.0
2018-03-16 10:45:00,124.61,124.67,124.6,124.65,8306.0,105.7613,105.8122,105.7528,105.7952,8306.0
2018-03-16 10:50:00,124.68,124.75,124.67,124.71,22152.0,105.8207,105.8801,105.8122,105.8462,22152.0
2018-03-16 10:55:00,124.72,124.72,124.67,124.68,28854.0,105.8547,105.8547,105.8122,105.8207,28854.0
2018-03-16 11:00:00,124.66,124.71,124.64,124.7,6662.0,105.8037,105.8462,105.7868,105.8377,6662.0
2018-03-16 11:05:00,124.7,124.71,124.61,124.62,8527.0,105.8377,105.8462,105.7613,105.7698,8527.0
2018-03-16 11:10:00,124.62,124.64,124.59,124.61,12034.0,105.7698,105.7868,105.7443,105.7613,12034.0
2018-03-16 11:15:00,124.59,124.68,124.59,124.68,5510.0,105.7443,105.8207,105.7443,105.8207,5510.0
2018-03-16 11:20:00,124.69,124.76,124.69,124.73,16562.0,105.8292,105.8886,105.8292,105.8631,16562.0
2018-03-16 11:25:00,124.7,124.8,124.66,124.8,6684.0,105.8377,105.9226,105.8037,105.9226,6684.0
2018-03-16 11:30:00,124.83,124.94,124.83,124.92,5440.0,105.948,106.0414,105.948,106.0244,5440.0
2018-03-16 11:35:00,124.94,124.96,124.87,124.87,1520.0,106.0414,106.0584,105.982,105.982,1520.0
2018-03-16 11:40:00,124.88,124.89,124.84,124.86,2510.0,105.9905,105.9989,105.9565,105.9735,2510.0
2018-03-16 11:45:00,124.87,124.89,124.85,124.87,5560.0,105.982,105.9989,105.965,105.982,5560.0
2018-03-16 11:50:00,124.85,124.86,124.82,124.82,2309.0,105.965,105.9735,105.9395,105.9395,2309.0
2018-03-16 11:55:00,124.78,124.8,124.73,124.73,4447.0,105.9056,105.9226,105.8631,105.8631,4447.0
2018-03-16 12:00:00,124.72,124.75,124.68,124.7,2370.0,105.8547,105.8801,105.8207,105.8377,2370.0
2018-03-16 12:05:00,124.7,124.75,124.64,124.68,7757.0,105.8377,105.8801,105.7868,105.8207,7757.0
2018-03-16 12:10:00,124.68,124.71,124.63,124.71,8945.0,105.8207,105.8462,105.7783,105.8462,8945.0
2018-03-16 12:15:00,124.72,124.73,124.69,124.7,3055.0,105.8547,105.8631,105.8292,105.8377,3055.0
2018-03-16 12:20:00,124.69,124.74,124.69,124.73,4277.0,105.8292,105.8716,105.8292,105.8631,4277.0
2018-03-16 12:25:00,124.73,124.78,124.72,124.72,3332.0,105.8631,105.9056,105.8547,105.8547,3332.0
2018-03-16 12:30:00,124.77,124.77,124.7,124.76,8265.0,105.8971,105.8971,105.8377,105.8886,8265.0
2018-03-16 12:35:00,124.78,124.81,124.77,124.78,3366.0,105.9056,105.931,105.8971,105.9056,3366.0
2018-03-16 12:40:00,124.76,124.86,124.75,124.8,11953.0,105.8886,105.9735,105.8801,105.9226,11953.0
2018-03-16 12:45:00,124.81,124.82,124.8,124.82,4167.0,105.931,105.9395,105.9226,105.9395,4167.0
2018-03-16 12:50:00,124.84,124.86,124.77,124.78,2466.0,105.9565,105.9735,105.8971,105.9056,2466.0
2018-03-16 12:55:00,124.78,124.78,124.74,124.77,2553.0,105.9056,105.9056,105.8716,105.8971,2553.0
2018-03-16 13:00:00,124.78,124.83,124.75,124.77,5857.0,105.9056,105.948,105.8801,105.8971,5857.0
2018-03-16 13:05:00,124.77,124.79,124.72,124.74,6006.0,105.8971,105.9141,105.8547,105.8716,6006.0
2018-03-16 13:10:00,124.73,124.73,124.65,124.68,3756.0,105.8631,105.8631,105.7952,105.8207,3756.0
2018-03-16 13:15:00,124.67,124.68,124.6,124.61,9510.0,105.8122,105.8207,105.7528,105.7613,9510.0
2018-03-16 13:20:00,124.61,124.63,124.6,124.62,3031.0,105.7613,105.7783,105.7528,105.7698,3031.0
2018-03-16 13:25:00,124.6,124.6,124.47,124.51,6027.0,105.7528,105.7528,105.6425,105.6764,6027.0
2018-03-16 13:30:00,124.51,124.55,124.5,124.51,6059.0,105.6764,105.7104,105.6679,105.6764,6059.0
2018-03-16 13:35:00,124.55,124.57,124.52,124.56,10536.0,105.7104,105.7273,105.6849,105.7189,10536.0
2018-03-16 13:40:00,124.55,124.57,124.44,124.47,3333.0,105.7104,105.7273,105.617,105.6425,3333.0
2018-03-16 13:45:00,124.44,124.5,124.4,124.43,12262.0,105.617,105.6679,105.5831,105.6085,12262.0
2018-03-16 13:50:00,124.45,124.45,124.38,124.39,3396.0,105.6255,105.6255,105.5661,105.5746,3396.0
2018-03-16 13:55:00,124.41,124.45,124.4,124.43,3052.0,105.5915,105.6255,105.5831,105.6085,3052.0
2018-03-16 14:00:00,124.45,124.47,124.44,124.44,2613.0,105.6255,105.6425,105.617,105.617,2613.0
2018-03-16 14:05:00,124.46,124.48,124.41,124.41,26936.0,105.634,105.651,105.5915,105.5915,26936.0
2018-03-16 14:10:00,124.42,124.42,124.33,124.39,98367.0,105.6,105.6,105.5236,105.5746,98367.0
2018-03-16 14:15:00,124.38,124.42,124.38,124.42,1661.0,105.5661,105.6,105.5661,105.6,1661.0
2018-03-16 14:20:00,124.42,124.46,124.41,124.45,2734.0,105.6,105.634,105.5915,105.6255,2734.0
2018-03-16 14:25:00,124.46,124.49,124.45,124.48,14411.0,105.634,105.6594,105.6255,105.651,14411.0
2018-03-16 14:30:00,124.47,124.5,124.45,124.5,1997.0,105.6425,105.6679,105.6255,105.6679,1997.0
2018-03-16 14:35:00,124.5,124.54,124.49,124.5,9282.0,105.6679,105.7019,105.6594,105.6679,9282.0
2018-03-16 14:40:00,124.49,124.51,124.48,124.5,1310.0,105.6594,105.6764,105.651,105.6679,1310.0
2018-03-16 14:45:00,124.51,124.51,124.48,124.48,1903.0,105.6764,105.6764,105.651,105.651,1903.0
2018-03-16 14:50:00,124.51,124.56,124.5,124.55,2485.0,105.6764,105.7189,105.6679,105.7104,2485.0
2018-03-16 14:55:00,124.55,124.57,124.52,124.56,31179.0,105.7104,105.7273,105.6849,105.7189,31179.0
2018-03-16 15:00:00,124.53,124.57,124.53,124.54,2318.0,105.6934,105.7273,105.6934,105.7019,2318.0
2018-03-16 15:05:00,124.52,124.56,124.52,124.56,2737.0,105.6849,105.7189,105.6849,105.7189,2737.0
2018-03-16 15:10:00,124.56,124.56,124.51,124.52,2851.0,105.7189,105.7189,105.6764,105.6849,2851.0
2018-03-16 15:15:00,124.5,124.5,124.45,124.47,3469.0,105.6679,105.6679,105.6255,105.6425,3469.0
2018-03-16 15:20:00,124.47,124.5,124.46,124.48,4331.0,105.6425,105.6679,105.634,105.651,4331.0
2018-03-16 15:25:00,124.49,124.64,124.48,124.64,5760.0,105.6594,105.7868,105.651,105.7868,5760.0
2018-03-16 15:30:00,124.63,124.72,124.63,124.7,11720.0,105.7783,105.8547,105.7783,105.8377,11720.0
2018-03-16 15:35:00,124.71,124.74,124.66,124.7,18965.0,105.8462,105.8716,105.8037,105.8377,18965.0
2018-03-16 15:40:00,124.71,124.77,124.7,124.75,8405.0,105.8462,105.8971,105.8377,105.8801,8405.0
2018-03-16 15:45:00,124.75,124.75,124.64,124.67,10168.0,105.8801,105.8801,105.7868,105.8122,10168.0
2018-03-16 15:50:00,124.68,124.72,124.65,124.68,14175.0,105.8207,105.8547,105.7952,105.8207,14175.0
2018-03-16 15:55:00,124.68,124.73,124.39,124.39,116662.0,105.8207,105.8631,105.5746,105.5746,116662.0
2018-03-19 09:30:00,124.22,124.25,124.06,124.07,28627.0,105.4303,105.4557,105.2945,105.303,28627.0
2018-03-19 09:35:00,124.01,124.13,124.01,124.09,7498.0,105.2521,105.3539,105.2521,105.32,7498.0
2018-03-19 09:40:00,124.08,124.08,123.81,123.81,36200.0,105.3115,105.3115,105.0823,105.0823,36200.0
2018-03-19 09:45:00,123.74,123.86,123.73,123.84,12214.0,105.0229,105.1247,105.0144,105.1078,12214.0
2018-03-19 09:50:00,123.83,123.91,123.83,123.87,14791.0,105.0993,105.1672,105.0993,105.1332,14791.0
2018-03-19 09:55:00,123.88,123.93,123.83,123.93,19375.0,105.1417,105.1842,105.0993,105.1842,19375.0
2018-03-19 10:00:00,123.92,123.92,123.78,123.83,15705.0,105.1757,105.1757,105.0568,105.0993,15705.0
2018-03-19 10:05:00,123.83,123.89,123.77,123.77,17114.0,105.0993,105.1502,105.0484,105.0484,17114.0
2018-03-19 10:10:00,123.77,123.81,123.67,123.68,20212.0,105.0484,105.0823,104.9635,104.972,20212.0
2018-03-19 10:15:00,123.7,123.76,123.66,123.68,12928.0,104.9889,105.0399,104.955,104.972,12928.0
2018-03-19 10:20:00,123.69,123.75,123.65,123.72,22144.0,104.9805,105.0314,104.9465,105.0059,22144.0
2018-03-19 10:25:00,123.73,123.79,123.69,123.79,12190.0,105.0144,105.0653,104.9805,105.0653,12190.0
2018-03-19 10:30:00,123.79,123.86,123.76,123.83,6616.0,105.0653,105.1247,105.0399,105.0993,6616.0
2018-03-19 10:35:00,123.84,123.84,123.79,123.81,4705.0,105.1078,105.1078,105.0653,105.0823,4705.0
2018-03-19 10:40:00,123.81,123.82,123.7,123.7,5365.0,105.0823,105.0908,104.9889,104.9889,5365.0
2018-03-19 10:45:00,123.67,123.72,123.63,123.65,14905.0,104.9635,105.0059,104.9295,104.9465,14905.0
2018-03-19 10:50:00,123.63,123.63,123.51,123.51,45772.0,104.9295,104.9295,104.8277,104.8277,45772.0
2018-03-19 10:55:00,123.5,123.5,123.42,123.48,13487.0,104.8192,104.8192,104.7513,104.8022,13487.0
2018-03-19 11:00:00,123.45,123.52,123.43,123.5,10526.0,104.7768,104.8362,104.7598,104.8192,10526.0
2018-03-19 11:05:00,123.47,123.59,123.47,123.56,8996.0,104.7937,104.8956,104.7937,104.8701,8996.0
2018-03-19 11:10:00,123.58,123.58,123.44,123.45,17216.0,104.8871,104.8871,104.7683,104.7768,17216.0
2018-03-19 11:15:00,123.44,123.45,123.35,123.4,20968.0,104.7683,104.7768,104.6919,104.7343,20968.0
2018-03-19 11:20:00,123.33,123.39,123.33,123.38,1727.0,104.6749,104.7258,104.6749,104.7173,1727.0
2018-03-19 11:25:00,123.4,123.47,123.38,123.46,6659.0,104.7343,104.7937,104.7173,104.7852,6659.0
2018-03-19 11:30:00,123.44,123.46,123.39,123.43,11776.0,104.7683,104.7852,104.7258,104.7598,11776.0
2018-03-19 11:35:00,123.4,123.4,123.32,123.32,5639.0,104.7343,104.7343,104.6664,104.6664,5639.0
2018-03-19 11:40:00,123.31,123.33,123.24,123.26,14642.0,104.6579,104.6749,104.5985,104.6155,14642.0
2018-03-19 11:45:00,123.23,123.26,123.2,123.23,2637.0,104.59,104.6155,104.5646,104.59,2637.0
2018-03-19 11:50:00,123.21,123.26,123.19,123.25,5729.0,104.5731,104.6155,104.5561,104.607,5729.0
2018-03-19 11:55:00,123.24,123.28,123.07,123.09,20016.0,104.5985,104.6325,104.4542,104.4712,20016.0
2018-03-19 12:00:00,123.16,123.19,123.09,123.13,5801.0,104.5306,104.5561,104.4712,104.5052,5801.0
2018-03-19 12:05:00,123.1,123.17,123.08,123.08,13938.0,104.4797,104.5391,104.4627,104.4627,13938.0
2018-03-19 12:10:00,123.08,123.11,123.0,123.04,9760.0,104.4627,104.4882,104.3948,104.4288,9760.0
2018-03-19 12:15:00,123.01,123.01,122.93,122.95,1690.0,104.4033,104.4033,104.3354,104.3524,1690.0
2018-03-19 12:20:00,122.89,123.01,122.85,123.0,4831.0,104.3015,104.4033,104.2675,104.3948,4831.0
2018-03-19 12:25:00,123.0,123.05,122.94,123.04,2420.0,104.3948,104.4373,104.3439,104.4288,2420.0
2018-03-19 12:30:00,123.06,123.06,122.91,122.93,10546.0,104.4458,104.4458,104.3184,104.3354,10546.0
2018-03-19 12:35:00,122.96,122.98,122.96,122.96,331.0,104.3609,104.3779,104.3609,104.3609,331.0
2018-03-19 12:40:00,122.89,122.95,122.89,122.9,741.0,104.3015,104.3524,104.3015,104.31,741.0
2018-03-19 12:45:00,122.86,122.86,122.73,122.75,5681.0,104.276,104.276,104.1657,104.1826,5681.0
2018-03-19 12:50:00,122.74,122.83,122.74,122.83,2380.0,104.1742,104.2505,104.1742,104.2505,2380.0
2018-03-19 12:55:00,122.86,122.9,122.85,122.85,1561.0,104.276,104.31,104.2675,104.2675,1561.0
2018-03-19 13:00:00,122.85,122.88,122.68,122.68,14382.0,104.2675,104.293,104.1232,104.1232,14382.0
2018-03-19 13:05:00,122.68,122.7,122.42,122.42,5016.0,104.1232,104.1402,103.9026,103.9026,5016.0
2018-03-19 13:10:00,122.44,122.5,122.38,122.5,6040.0,103.9195,103.9705,103.8686,103.9705,6040.0
2018-03-19 13:15:00,122.49,122.58,122.48,122.56,6422.0,103.962,104.0384,103.9535,104.0214,6422.0
2018-03-19 13:20:00,122.55,122.55,122.46,122.46,5298.0,104.0129,104.0129,103.9365,103.9365,5298.0
2018-03-19 13:25:00,122.46,122.48,122.26,122.38,22500.0,103.9365,103.9535,103.7668,103.8686,22500.0
2018-03-19 13:30:00,122.37,122.47,122.32,122.39,17708.0,103.8601,103.945,103.8177,103.8771,17708.0
2018-03-19 13:35:00,122.36,122.56,122.36,122.56,5739.0,103.8516,104.0214,103.8516,104.0214,5739.0
2018-03-19 13:40:00,122.61,122.63,122.55,122.63,11256.0,104.0638,104.0808,104.0129,104.0808,11256.0
2018-03-19 13:45:00,122.63,122.77,122.63,122.75,3631.0,104.0808,104.1996,104.0808,104.1826,3631.0
2018-03-19 13:50:00,122.71,122.78,122.66,122.75,7542.0,104.1487,104.2081,104.1063,104.1826,7542.0
2018-03-19 13:55:00,122.66,122.76,122.66,122.74,2730.0,104.1063,104.1911,104.1063,104.1742,2730.0
2018-03-19 14:00:00,122.76,122.88,122.76,122.83,14627.0,104.1911,104.293,104.1911,104.2505,14627.0
2018-03-19 14:05:00,122.8,122.82,122.76,122.79,16867.0,104.2251,104.2421,104.1911,104.2166,16867.0
2018-03-19 14:10:00,122.79,122.82,122.74,122.74,23804.0,104.2166,104.2421,104.1742,104.1742,23804.0
2018-03-19 14:15:00,122.75,122.79,122.67,122.67,30164.0,104.1826,104.2166,104.1147,104.1147,30164.0
2018-03-19 14:20:00,122.67,122.67,122.52,122.52,3883.0,104.1147,104.1147,103.9874,103.9874,3883.0
2018-03-19 14:25:00,122.54,122.66,122.53,122.66,3428.0,104.0044,104.1063,103.9959,104.1063,3428.0
2018-03-19 14:30:00,122.65,122.65,122.49,122.49,11517.0,104.0978,104.0978,103.962,103.962,11517.0
2018-03-19 14:35:00,122.49,122.51,122.3,122.37,9542.0,103.962,103.9789,103.8007,103.8601,9542.0
2018-03-19 14:40:00,122.37,122.44,122.26,122.44,14250.0,103.8601,103.9195,103.7668,103.9195,14250.0
2018-03-19 14:45:00,122.46,122.51,122.42,122.47,3752.0,103.9365,103.9789,103.9026,103.945,3752.0
2018-03-19 14:50:00,122.44,122.63,122.42,122.56,18226.0,103.9195,104.0808,103.9026,104.0214,18226.0
2018-03-19 14:55:00,122.57,122.73,122.57,122.68,2878.0,104.0299,104.1657,104.0299,104.1232,2878.0
2018-03-19 15:00:00,122.63,122.64,122.5,122.62,3486.0,104.0808,104.0893,103.9705,104.0723,3486.0
2018-03-19 15:05:00,122.58,122.66,122.45,122.51,22554.0,104.0384,104.1063,103.928,103.9789,22554.0
2018-03-19 15:10:00,122.46,122.53,122.44,122.53,4689.0,103.9365,103.9959,103.9195,103.9959,4689.0
2018-03-19 15:15:00,122.53,122.8,122.52,122.8,2844.0,103.9959,104.2251,103.9874,104.2251,2844.0
2018-03-19 15:20:00,122.87,122.87,122.69,122.73,15562.0,104.2845,104.2845,104.1317,104.1657,15562.0
2018-03-19 15:25:00,122.7,122.72,122.64,122.68,16511.0,104.1402,104.1572,104.0893,104.1232,16511.0
2018-03-19 15:30:00,122.67,122.7,122.58,122.64,25150.0,104.1147,104.1402,104.0384,104.0893,25150.0
2018-03-19 15:35:00,122.62,122.8,122.56,122.75,14126.0,104.0723,104.2251,104.0214,104.1826,14126.0
2018-03-19 15:40:00,122.75,122.79,122.66,122.74,15904.0,104.1826,104.2166,104.1063,104.1742,15904.0
2018-03-19 15:45:00,122.7,122.91,122.7,122.82,13713.0,104.1402,104.3184,104.1402,104.2421,13713.0
2018-03-19 15:50:00,122.78,122.89,122.75,122.89,44991.0,104.2081,104.3015,104.1826,104.3015,44991.0
2018-03-19 15:55:00,122.89,123.13,122.89,122.99,61940.0,104.3015,104.5052,104.3015,104.3863,61940.0
2018-03-20 09:30:00,123.18,123.53,123.06,123.41,33088.0,104.5476,104.8447,104.4458,104.7428,33088.0
2018-03-20 09:35:00,123.36,123.42,123.17,123.17,575.0,104.7004,104.7513,104.5391,104.5391,575.0
2018-03-20 09:40:00,123.18,123.38,123.18,123.36,14071.0,104.5476,104.7173,104.5476,104.7004,14071.0
2018-03-20 09:45:00,123.34,123.34,123.17,123.17,9534.0,104.6834,104.6834,104.5391,104.5391,9534.0
2018-03-20 09:50:00,123.17,123.24,123.16,123.21,2469.0,104.5391,104.5985,104.5306,104.5731,2469.0
2018-03-20 09:55:00,123.17,123.17,123.03,123.03,5476.0,104.5391,104.5391,104.4203,104.4203,5476.0
2018-03-20 10:00:00,123.04,123.12,123.02,123.12,8278.0,104.4288,104.4967,104.4118,104.4967,8278.0
2018-03-20 10:05:00,123.11,123.14,123.06,123.08,19931.0,104.4882,104.5136,104.4458,104.4627,19931.0
2018-03-20 10:10:00,123.09,123.09,122.95,122.98,11693.0,104.4712,104.4712,104.3524,104.3779,11693.0
2018-03-20 10:15:00,122.88,122.96,122.87,122.95,1284.0,104.293,104.3609,104.2845,104.3524,1284.0
2018-03-20 10:20:00,122.94,123.04,122.93,123.03,1228.0,104.3439,104.4288,104.3354,104.4203,1228.0
2018-03-20 10:25:00,123.0,123.17,122.98,123.17,50948.0,104.3948,104.5391,104.3779,104.5391,50948.0
2018-03-20 10:30:00,123.18,123.29,123.14,123.15,4498.0,104.5476,104.641,104.5136,104.5221,4498.0
2018-03-20 10:35:00,123.13,123.13,123.07,123.09,700.0,104.5052,104.5052,104.4542,104.4712,700.0
2018-03-20 10:40:00,123.1,123.11,123.0,123.0,8128.0,104.4797,104.4882,104.3948,104.3948,8128.0
2018-03-20 10:45:00,123.04,123.07,123.01,123.05,13658.0,104.4288,104.4542,104.4033,104.4373,13658.0
2018-03-20 10:50:00,122.99,123.09,122.98,123.08,3150.0,104.3863,104.4712,104.3779,104.4627,3150.0
2018-03-20 10:55:00,123.07,123.08,123.02,123.06,9149.0,104.4542,104.4627,104.4118,104.4458,9149.0
2018-03-20 11:00:00,123.13,123.13,123.02,123.04,2652.0,104.5052,104.5052,104.4118,104.4288,2652.0
2018-03-20 11:05:00,123.08,123.1,123.05,123.07,2388.0,104.4627,104.4797,104.4373,104.4542,2388.0
2018-03-20 11:10:00,123.12,123.13,123.06,123.06,1577.0,104.4967,104.5052,104.4458,104.4458,1577.0
2018-03-20 11:15:00,123.03,123.1,123.02,123.08,7036.0,104.4203,104.4797,104.4118,104.4627,7036.0
2018-03-20 11:20:00,123.08,123.12,123.07,123.11,2838.0,104.4627,104.4967,104.4542,104.4882,2838.0
2018-03-20 11:25:00,123.07,123.12,123.07,123.11,880.0,104.4542,104.4967,104.4542,104.4882,880.0
2018-03-20 11:30:00,123.13,123.14,123.07,123.07,2821.0,104.5052,104.5136,104.4542,104.4542,2821.0
2018-03-20 11:35:00,123.07,123.13,123.07,123.12,1520.0,104.4542,104.5052,104.4542,104.4967,1520.0
2018-03-20 11:40:00,123.12,123.12,122.97,122.98,3889.0,104.4967,104.4967,104.3694,104.3779,3889.0
2018-03-20 11:45:00,122.97,123.0,122.9,122.94,5370.0,104.3694,104.3948,104.31,104.3439,5370.0
2018-03-20 11:50:00,122.95,122.97,122.85,122.89,5554.0,104.3524,104.3694,104.2675,104.3015,5554.0
2018-03-20 11:55:00,122.88,122.99,122.88,122.99,700.0,104.293,104.3863,104.293,104.3863,700.0
2018-03-20 12:00:00,122.99,123.04,122.92,123.03,10610.0,104.3863,104.4288,104.3269,104.4203,10610.0
2018-03-20 12:05:00,123.0,123.05,122.99,123.0,5181.0,104.3948,104.4373,104.3863,104.3948,5181.0
2018-03-20 12:10:00,122.99,123.1,122.99,123.07,7060.0,104.3863,104.4797,104.3863,104.4542,7060.0
2018-03-20 12:15:00,123.08,123.1,123.0,123.03,2445.0,104.4627,104.4797,104.3948,104.4203,2445.0
2018-03-20 12:20:00,123.06,123.07,123.02,123.02,1238.0,104.4458,104.4542,104.4118,104.4118,1238.0
2018-03-20 12:25:00,123.07,123.07,123.03,123.04,1442.0,104.4542,104.4542,104.4203,104.4288,1442.0
2018-03-20 12:30:00,123.01,123.01,123.01,123.01,100.0,104.4033,104.4033,104.4033,104.4033,100.0
2018-03-20 12:35:00,122.99,123.0,122.91,122.91,7493.0,104.3863,104.3948,104.3184,104.3184,7493.0
2018-03-20 12:40:00,122.91,122.96,122.89,122.94,2797.0,104.3184,104.3609,104.3015,104.3439,2797.0
2018-03-20 12:45:00,122.91,122.91,122.86,122.9,2682.0,104.3184,104.3184,104.276,104.31,2682.0
2018-03-20 12:50:00,122.89,122.9,122.88,122.9,2048.0,104.3015,104.31,104.293,104.31,2048.0
2018-03-20 12:55:00,122.92,122.93,122.87,122.9,501137.0,104.3269,104.3354,104.2845,104.31,501137.0
2018-03-20 13:00:00,122.91,122.96,122.91,122.95,2002.0,104.3184,104.3609,104.3184,104.3524,2002.0
2018-03-20 13:05:00,123.0,123.0,122.95,122.96,4685.0,104.3948,104.3948,104.3524,104.3609,4685.0
2018-03-20 13:10:00,122.97,122.98,122.92,122.92,1644.0,104.3694,104.3779,104.3269,104.3269,1644.0
2018-03-20 13:15:00,122.91,122.92,122.87,122.87,1720.0,104.3184,104.3269,104.2845,104.2845,1720.0
2018-03-20 13:20:00,122.86,122.88,122.82,122.86,3044.0,104.276,104.293,104.2421,104.276,3044.0
2018-03-20 13:25:00,122.86,122.89,122.85,122.86,4372.0,104.276,104.3015,104.2675,104.276,4372.0
2018-03-20 13:30:00,122.88,122.89,122.78,122.8,7409.0,104.293,104.3015,104.2081,104.2251,7409.0
2018-03-20 13:35:00,122.78,122.79,122.74,122.76,10493.0,104.2081,104.2166,104.1742,104.1911,10493.0
2018-03-20 13:40:00,122.76,122.8,122.75,122.76,5109.0,104.1911,104.2251,104.1826,104.1911,5109.0
2018-03-20 13:45:00,122.76,122.79,122.71,122.79,12231.0,104.1911,104.2166,104.1487,104.2166,12231.0
2018-03-20 13:50:00,122.81,122.82,122.78,122.79,4099.0,104.2336,104.2421,104.2081,104.2166,4099.0
2018-03-20 13:55:00,122.8,122.82,122.74,122.74,4134.0,104.2251,104.2421,104.1742,104.1742,4134.0
2018-03-20 14:00:00,122.72,122.83,122.66,122.8,7600.0,104.1572,104.2505,104.1063,104.2251,7600.0
2018-03-20 14:05:00,122.83,122.84,122.78,122.78,3006.0,104.2505,104.259,104.2081,104.2081,3006.0
2018-03-20 14:10:00,122.79,122.83,122.76,122.78,4919.0,104.2166,104.2505,104.1911,104.2081,4919.0
2018-03-20 14:15:00,122.78,122.88,122.77,122.88,12005.0,104.2081,104.293,104.1996,104.293,12005.0
2018-03-20 14:20:00,122.87,122.91,122.85,122.88,5437.0,104.2845,104.3184,104.2675,104.293,5437.0
2018-03-20 14:25:00,122.87,122.92,122.85,122.91,3617.0,104.2845,104.3269,104.2675,104.3184,3617.0
2018-03-20 14:30:00,122.92,122.94,122.9,122.9,18744.0,104.3269,104.3439,104.31,104.31,18744.0
2018-03-20 14:35:00,122.89,122.94,122.88,122.94,22554.0,104.3015,104.3439,104.293,104.3439,22554.0
2018-03-20 14:40:00,122.93,123.04,122.92,123.04,6729.0,104.3354,104.4288,104.3269,104.4288,6729.0
2018-03-20 14:45:00,123.04,123.06,123.0,123.05,6096.0,104.4288,104.4458,104.3948,104.4373,6096.0
2018-03-20 14:50:00,123.06,123.1,123.03,123.08,10936.0,104.4458,104.4797,104.4203,104.4627,10936.0
2018-03-20 14:55:00,123.09,123.12,122.99,123.07,7240.0,104.4712,104.4967,104.3863,104.4542,7240.0
2018-03-20 15:00:00,123.06,123.17,123.06,123.15,21591.0,104.4458,104.5391,104.4458,104.5221,21591.0
2018-03-20 15:05:00,123.14,123.18,123.1,123.14,12696.0,104.5136,104.5476,104.4797,104.5136,12696.0
2018-03-20 15:10:00,123.15,123.19,123.09,123.19,20096.0,104.5221,104.5561,104.4712,104.5561,20096.0
2018-03-20 15:15:00,123.17,123.17,123.02,123.02,10470.0,104.5391,104.5391,104.4118,104.4118,10470.0
2018-03-20 15:20:00,123.02,123.07,123.01,123.02,16246.0,104.4118,104.4542,104.4033,104.4118,16246.0
2018-03-20 15:25:00,123.01,123.03,122.98,123.0,17228.0,104.4033,104.4203,104.3779,104.3948,17228.0
2018-03-20 15:30:00,122.99,123.04,122.96,123.03,38193.0,104.3863,104.4288,104.3609,104.4203,38193.0
2018-03-20 15:35:00,123.04,123.05,122.87,122.94,39688.0,104.4288,104.4373,104.2845,104.3439,39688.0
2018-03-20 15:40:00,122.93,122.97,122.87,122.89,141591.0,104.3354,104.3694,104.2845,104.3015,141591.0
2018-03-20 15:45:00,122.89,122.96,122.87,122.96,55059.0,104.3015,104.3609,104.2845,104.3609,55059.0
2018-03-20 15:50:00,122.95,122.95,122.89,122.93,67648.0,104.3524,104.3524,104.3015,104.3354,67648.0
2018-03-20 15:55:00,122.93,122.96,122.87,122.9,219574.0,104.3354,104.3609,104.2845,104.31,219574.0
2018-03-21 09:30:00,122.96,123.04,122.86,122.86,35030.0,104.3609,104.4288,104.276,104.276,35030.0
2018-03-21 09:35:00,122.91,123.11,122.9,123.06,4042.0,104.3184,104.4882,104.31,104.4458,4042.0
2018-03-21 09:40:00,123.06,123.09,123.0,123.01,4268.0,104.4458,104.4712,104.3948,104.4033,4268.0
2018-03-21 09:45:00,122.99,123.09,122.89,122.92,11510.0,104.3863,104.4712,104.3015,104.3269,11510.0
2018-03-21 09:50:00,122.92,122.99,122.91,122.94,12725.0,104.3269,104.3863,104.3184,104.3439,12725.0
2018-03-21 09:55:00,122.98,123.07,122.93,122.96,25924.0,104.3779,104.4542,104.3354,104.3609,25924.0
2018-03-21 10:00:00,122.98,123.0,122.92,123.0,10902.0,104.3779,104.3948,104.3269,104.3948,10902.0
2018-03-21 10:05:00,122.96,123.01,122.95,123.01,2289.0,104.3609,104.4033,104.3524,104.4033,2289.0
2018-03-21 10:10:00,123.03,123.03,122.99,122.99,5480.0,104.4203,104.4203,104.3863,104.3863,5480.0
2018-03-21 10:15:00,123.02,123.02,122.95,122.96,3443.0,104.4118,104.4118,104.3524,104.3609,3443.0
2018-03-21 10:20:00,122.95,122.98,122.87,122.87,2449.0,104.3524,104.3779,104.2845,104.2845,2449.0
2018-03-21 10:25:00,122.9,122.93,122.9,122.9,4869.0,104.31,104.3354,104.31,104.31,4869.0
2018-03-21 10:30:00,122.96,122.97,122.91,122.91,4713.0,104.3609,104.3694,104.3184,104.3184,4713.0
2018-03-21 10:35:00,122.92,123.03,122.87,123.03,21938.0,104.3269,104.4203,104.2845,104.4203,21938.0
2018-03-21 10:40:00,123.03,123.13,123.03,123.13,2966.0,104.4203,104.5052,104.4203,104.5052,2966.0
2018-03-21 10:45:00,123.19,123.19,123.15,123.17,3300.0,104.5561,104.5561,104.5221,104.5391,3300.0
2018-03-21 10:50:00,123.16,123.2,123.16,123.16,5804.0,104.5306,104.5646,104.5306,104.5306,5804.0
2018-03-21 10:55:00,123.2,123.21,123.17,123.19,2286.0,104.5646,104.5731,104.5391,104.5561,2286.0
2018-03-21 11:00:00,123.17,123.18,123.09,123.13,2928.0,104.5391,104.5476,104.4712,104.5052,2928.0
2018-03-21 11:05:00,123.14,123.15,123.1,123.11,4347.0,104.5136,104.5221,104.4797,104.4882,4347.0
2018-03-21 11:10:00,123.09,123.12,123.08,123.1,5979.0,104.4712,104.4967,104.4627,104.4797,5979.0
2018-03-21 11:15:00,123.09,123.2,123.09,123.2,7783.0,104.4712,104.5646,104.4712,104.5646,7783.0
2018-03-21 11:20:00,123.18,123.22,123.18,123.21,8111.0,104.5476,104.5815,104.5476,104.5731,8111.0
2018-03-21 11:25:00,123.19,123.24,123.17,123.24,8065.0,104.5561,104.5985,104.5391,104.5985,8065.0
2018-03-21 11:30:00,123.25,123.33,123.25,123.33,5467.0,104.607,104.6749,104.607,104.6749,5467.0
2018-03-21 11:35:00,123.34,123.39,123.32,123.39,7315.0,104.6834,104.7258,104.6664,104.7258,7315.0
2018-03-21 11:40:00,123.37,123.4,123.35,123.38,6525.0,104.7089,104.7343,104.6919,104.7173,6525.0
2018-03-21 11:45:00,123.39,123.42,123.38,123.39,4648.0,104.7258,104.7513,104.7173,104.7258,4648.0
2018-03-21 11:50:00,123.41,123.58,123.41,123.57,12142.0,104.7428,104.8871,104.7428,104.8786,12142.0
2018-03-21 11:55:00,123.59,123.66,123.57,123.58,5876.0,104.8956,104.955,104.8786,104.8871,5876.0
2018-03-21 12:00:00,123.55,123.55,123.51,123.52,11157.0,104.8616,104.8616,104.8277,104.8362,11157.0
2018-03-21 12:05:00,123.53,123.59,123.51,123.59,6783.0,104.8447,104.8956,104.8277,104.8956,6783.0
2018-03-21 12:10:00,123.61,123.61,123.57,123.61,9506.0,104.9126,104.9126,104.8786,104.9126,9506.0
2018-03-21 12:15:00,123.6,123.66,123.6,123.65,10177.0,104.9041,104.955,104.9041,104.9465,10177.0
2018-03-21 12:20:00,123.65,123.67,123.63,123.67,5266.0,104.9465,104.9635,104.9295,104.9635,5266.0
2018-03-21 12:25:00,123.67,123.67,123.58,123.64,4284.0,104.9635,104.9635,104.8871,104.938,4284.0
2018-03-21 12:30:00,123.64,123.64,123.59,123.59,1869.0,104.938,104.938,104.8956,104.8956,1869.0
2018-03-21 12:35:00,123.58,123.65,123.57,123.64,2108.0,104.8871,104.9465,104.8786,104.938,2108.0
2018-03-21 12:40:00,123.65,123.71,123.63,123.64,5918.0,104.9465,104.9974,104.9295,104.938,5918.0
2018-03-21 12:45:00,123.68,123.68,123.61,123.63,2894.0,104.972,104.972,104.9126,104.9295,2894.0
2018-03-21 12:50:00,123.62,123.67,123.62,123.65,3501.0,104.921,104.9635,104.921,104.9465,3501.0
2018-03-21 12:55:00,123.65,123.68,123.63,123.68,3548.0,104.9465,104.972,104.9295,104.972,3548.0
2018-03-21 13:00:00,123.66,123.66,123.62,123.63,3808.0,104.955,104.955,104.921,104.9295,3808.0
2018-03-21 13:05:00,123.63,123.64,123.54,123.55,14041.0,104.9295,104.938,104.8531,104.8616,14041.0
2018-03-21 13:10:00,123.55,123.57,123.49,123.49,3201.0,104.8616,104.8786,104.8107,104.8107,3201.0
2018-03-21 13:15:00,123.48,123.52,123.46,123.46,1341.0,104.8022,104.8362,104.7852,104.7852,1341.0
2018-03-21 13:20:00,123.47,123.53,123.47,123.53,10637.0,104.7937,104.8447,104.7937,104.8447,10637.0
2018-03-21 13:25:00,123.53,123.53,123.51,123.51,800.0,104.8447,104.8447,104.8277,104.8277,800.0
2018-03-21 13:30:00,123.48,123.51,123.48,123.5,1930.0,104.8022,104.8277,104.8022,104.8192,1930.0
2018-03-21 13:35:00,123.53,123.56,123.47,123.47,1640.0,104.8447,104.8701,104.7937,104.7937,1640.0
2018-03-21 13:40:00,123.47,123.48,123.42,123.42,2077.0,104.7937,104.8022,104.7513,104.7513,2077.0
2018-03-21 13:45:00,123.42,123.52,123.42,123.51,4096.0,104.7513,104.8362,104.7513,104.8277,4096.0
2018-03-21 13:50:00,123.55,123.59,123.53,123.57,1936.0,104.8616,104.8956,104.8447,104.8786,1936.0
2018-03-21 13:55:00,123.57,123.7,123.57,123.67,7308.0,104.8786,104.9889,104.8786,104.9635,7308.0
2018-03-21 14:00:00,123.66,124.13,123.34,123.47,52960.0,104.955,105.3539,104.6834,104.7937,52960.0
2018-03-21 14:05:00,123.67,123.98,123.67,123.94,8429.0,104.9635,105.2266,104.9635,105.1926,8429.0
2018-03-21 14:10:00,123.86,123.97,123.83,123.93,2325.0,105.1247,105.2181,105.0993,105.1842,2325.0
2018-03-21 14:15:00,123.96,124.12,123.96,124.03,19012.0,105.2096,105.3454,105.2096,105.269,19012.0
2018-03-21 14:20:00,124.03,124.04,123.82,123.86,8322.0,105.269,105.2775,105.0908,105.1247,8322.0
2018-03-21 14:25:00,123.85,123.88,123.66,123.66,8609.0,105.1163,105.1417,104.955,104.955,8609.0
2018-03-21 14:30:00,123.73,123.81,123.64,123.81,13887.0,105.0144,105.0823,104.938,105.0823,13887.0
2018-03-21 14:35:00,123.75,123.78,123.45,123.49,14750.0,105.0314,105.0568,104.7768,104.8107,14750.0
2018-03-21 14:40:00,123.46,123.62,123.38,123.59,6195.0,104.7852,104.921,104.7173,104.8956,6195.0
2018-03-21 14:45:00,123.5,123.51,123.29,123.3,4385.0,104.8192,104.8277,104.641,104.6494,4385.0
2018-03-21 14:50:00,123.3,123.3,123.09,123.19,26268.0,104.6494,104.6494,104.4712,104.5561,26268.0
2018-03-21 14:55:00,123.24,123.38,123.22,123.38,15792.0,104.5985,104.7173,104.5815,104.7173,15792.0
2018-03-21 15:00:00,123.35,123.59,123.35,123.56,9806.0,104.6919,104.8956,104.6919,104.8701,9806.0
2018-03-21 15:05:00,123.51,123.58,123.32,123.58,9946.0,104.8277,104.8871,104.6664,104.8871,9946.0
2018-03-21 15:10:00,123.6,123.91,123.44,123.91,8629.0,104.9041,105.1672,104.7683,105.1672,8629.0
2018-03-21 15:15:00,123.89,123.9,123.67,123.73,15464.0,105.1502,105.1587,104.9635,105.0144,15464.0
2018-03-21 15:20:00,123.72,123.83,123.66,123.75,29375.0,105.0059,105.0993,104.955,105.0314,29375.0
2018-03-21 15:25:00,123.73,123.73,123.57,123.57,2837.0,105.0144,105.0144,104.8786,104.8786,2837.0
2018-03-21 15:30:00,123.52,123.64,123.48,123.6,7861.0,104.8362,104.938,104.8022,104.9041,7861.0
2018-03-21 15:35:00,123.61,123.7,123.57,123.62,22870.0,104.9126,104.9889,104.8786,104.921,22870.0
2018-03-21 15:40:00,123.55,123.6,123.45,123.46,10969.0,104.8616,104.9041,104.7768,104.7852,10969.0
2018-03-21 15:45:00,123.41,123.63,123.41,123.55,10263.0,104.7428,104.9295,104.7428,104.8616,10263.0
2018-03-21 15:50:00,123.49,123.51,123.26,123.3,13166.0,104.8107,104.8277,104.6155,104.6494,13166.0
2018-03-21 15:55:00,123.27,123.28,123.08,123.08,66760.0,104.624,104.6325,104.4627,104.4627,66760.0
2018-03-22 09:30:00,121.49,121.52,121.23,121.29,44691.0,103.7006,103.7262,103.4786,103.5299,44691.0
2018-03-22 09:35:00,121.4,121.66,121.4,121.65,1097.0,103.6238,103.8457,103.6238,103.8371,1097.0
2018-03-22 09:40:00,121.58,121.66,121.5,121.57,8527.0,103.7774,103.8457,103.7091,103.7689,8527.0
2018-03-22 09:45:00,121.63,121.65,121.5,121.63,16921.0,103.8201,103.8371,103.7091,103.8201,16921.0
2018-03-22 09:50:00,121.61,121.61,121.47,121.5,20065.0,103.803,103.803,103.6835,103.7091,20065.0
2018-03-22 09:55:00,121.5,121.56,121.37,121.4,11734.0,103.7091,103.7603,103.5981,103.6238,11734.0
2018-03-22 10:00:00,121.35,121.47,121.33,121.44,4291.0,103.5811,103.6835,103.564,103.6579,4291.0
2018-03-22 10:05:00,121.44,121.52,121.36,121.46,3167.0,103.6579,103.7262,103.5896,103.675,3167.0
2018-03-22 10:10:00,121.47,121.85,121.41,121.83,20916.0,103.6835,104.0079,103.6323,103.9908,20916.0
2018-03-22 10:15:00,121.82,121.84,121.71,121.77,12460.0,103.9823,103.9993,103.8884,103.9396,12460.0
2018-03-22 10:20:00,121.73,121.73,121.66,121.67,2173.0,103.9054,103.9054,103.8457,103.8542,2173.0
2018-03-22 10:25:00,121.66,121.73,121.59,121.61,10039.0,103.8457,103.9054,103.7859,103.803,10039.0
2018-03-22 10:30:00,121.57,121.57,121.45,121.5,17181.0,103.7689,103.7689,103.6664,103.7091,17181.0
2018-03-22 10:35:00,121.47,121.52,121.37,121.47,26112.0,103.6835,103.7262,103.5981,103.6835,26112.0
2018-03-22 10:40:00,121.46,121.46,121.26,121.29,8350.0,103.675,103.675,103.5043,103.5299,8350.0
2018-03-22 10:45:00,121.33,121.33,121.04,121.1,25802.0,103.564,103.564,103.3165,103.3677,25802.0
2018-03-22 10:50:00,121.08,121.11,121.01,121.06,16255.0,103.3506,103.3762,103.2909,103.3335,16255.0
2018-03-22 10:55:00,121.05,121.05,120.87,120.99,24520.0,103.325,103.325,103.1714,103.2738,24520.0
2018-03-22 11:00:00,121.03,121.17,121.03,121.13,11523.0,103.3079,103.4274,103.3079,103.3933,11523.0
2018-03-22 11:05:00,121.12,121.12,121.04,121.09,3234.0,103.3848,103.3848,103.3165,103.3591,3234.0
2018-03-22 11:10:00,121.08,121.13,120.99,121.03,8171.0,103.3506,103.3933,103.2738,103.3079,8171.0
2018-03-22 11:15:00,120.99,121.06,120.95,121.06,2396.0,103.2738,103.3335,103.2396,103.3335,2396.0
2018-03-22 11:20:00,121.03,121.03,120.82,120.87,10163.0,103.3079,103.3079,103.1287,103.1714,10163.0
2018-03-22 11:25:00,120.89,120.91,120.8,120.86,8638.0,103.1884,103.2055,103.1116,103.1628,8638.0
2018-03-22 11:30:00,120.92,121.01,120.77,120.78,22352.0,103.214,103.2909,103.086,103.0945,22352.0
2018-03-22 11:35:00,120.76,120.77,120.69,120.69,1970.0,103.0775,103.086,103.0177,103.0177,1970.0
2018-03-22 11:40:00,120.69,120.7,120.52,120.69,7940.0,103.0177,103.0263,102.8726,103.0177,7940.0
2018-03-22 11:45:00,120.61,120.78,120.61,120.75,2535.0,102.9494,103.0945,102.9494,103.0689,2535.0
2018-03-22 11:50:00,120.78,120.92,120.76,120.86,5734.0,103.0945,103.214,103.0775,103.1628,5734.0
2018-03-22 11:55:00,120.91,120.91,120.7,120.7,3541.0,103.2055,103.2055,103.0263,103.0263,3541.0
2018-03-22 12:00:00,120.7,120.8,120.56,120.8,13479.0,103.0263,103.1116,102.9068,103.1116,13479.0
2018-03-22 12:05:00,120.8,120.89,120.77,120.81,14855.0,103.1116,103.1884,103.086,103.1201,14855.0
2018-03-22 12:10:00,120.9,120.9,120.79,120.82,17697.0,103.197,103.197,103.1031,103.1287,17697.0
2018-03-22 12:15:00,120.79,121.21,120.73,121.08,49607.0,103.1031,103.4616,103.0519,103.3506,49607.0
2018-03-22 12:20:00,121.12,121.24,121.06,121.09,14234.0,103.3848,103.4872,103.3335,103.3591,14234.0
2018-03-22 12:25:00,121.1,121.43,121.07,121.38,65491.0,103.3677,103.6494,103.3421,103.6067,65491.0
2018-03-22 12:30:00,121.46,121.47,121.28,121.4,8472.0,103.675,103.6835,103.5213,103.6238,8472.0
2018-03-22 12:35:00,121.44,121.51,121.33,121.33,5597.0,103.6579,103.7176,103.564,103.564,5597.0
2018-03-22 12:40:00,121.28,121.28,121.17,121.17,2981.0,103.5213,103.5213,103.4274,103.4274,2981.0
2018-03-22 12:45:00,121.14,121.23,121.1,121.17,7608.0,103.4018,103.4786,103.3677,103.4274,7608.0
2018-03-22 12:50:00,121.17,121.32,121.16,121.21,9184.0,103.4274,103.5555,103.4189,103.4616,9184.0
2018-03-22 12:55:00,121.29,121.29,121.07,121.07,7162.0,103.5299,103.5299,103.3421,103.3421,7162.0
2018-03-22 13:00:00,121.1,121.1,120.84,120.91,24148.0,103.3677,103.3677,103.1458,103.2055,24148.0
2018-03-22 13:05:00,120.92,120.98,120.84,120.92,9697.0,103.214,103.2653,103.1458,103.214,9697.0
2018-03-22 13:10:00,120.97,121.06,120.9,121.06,5518.0,103.2567,103.3335,103.197,103.3335,5518.0
2018-03-22 13:15:00,121.1,121.11,121.04,121.04,4140.0,103.3677,103.3762,103.3165,103.3165,4140.0
2018-03-22 13:20:00,120.99,121.35,120.99,121.35,78188.0,103.2738,103.5811,103.2738,103.5811,78188.0
2018-03-22 13:25:00,121.35,121.49,121.31,121.46,36245.0,103.5811,103.7006,103.5469,103.675,36245.0
2018-03-22 13:30:00,121.5,121.54,121.38,121.45,5306.0,103.7091,103.7433,103.6067,103.6664,5306.0
2018-03-22 13:35:00,121.5,121.6,121.45,121.47,17075.0,103.7091,103.7945,103.6664,103.6835,17075.0
2018-03-22 13:40:00,121.51,121.55,121.43,121.48,6203.0,103.7176,103.7518,103.6494,103.692,6203.0
2018-03-22 13:45:00,121.52,121.59,121.44,121.44,24990.0,103.7262,103.7859,103.6579,103.6579,24990.0
2018-03-22 13:50:00,121.42,121.46,121.4,121.4,6205.0,103.6408,103.675,103.6238,103.6238,6205.0
2018-03-22 13:55:00,121.36,121.45,121.33,121.44,7196.0,103.5896,103.6664,103.564,103.6579,7196.0
2018-03-22 14:00:00,121.42,121.49,121.32,121.36,59053.0,103.6408,103.7006,103.5555,103.5896,59053.0
2018-03-22 14:05:00,121.36,121.36,121.18,121.18,11986.0,103.5896,103.5896,103.436,103.436,11986.0
2018-03-22 14:10:00,121.09,121.23,121.08,121.21,22630.0,103.3591,103.4786,103.3506,103.4616,22630.0
2018-03-22 14:15:00,121.2,121.23,121.12,121.16,41130.0,103.453,103.4786,103.3848,103.4189,41130.0
2018-03-22 14:20:00,121.16,121.16,120.92,120.92,11483.0,103.4189,103.4189,103.214,103.214,11483.0
2018-03-22 14:25:00,120.94,120.95,120.79,120.81,17903.0,103.2311,103.2396,103.1031,103.1201,17903.0
2018-03-22 14:30:00,120.78,120.78,120.68,120.72,25161.0,103.0945,103.0945,103.0092,103.0433,25161.0
2018-03-22 14:35:00,120.74,120.89,120.69,120.87,19934.0,103.0604,103.1884,103.0177,103.1714,19934.0
2018-03-22 14:40:00,120.89,120.89,120.79,120.84,10293.0,103.1884,103.1884,103.1031,103.1458,10293.0
2018-03-22 14:45:00,120.84,120.96,120.78,120.86,15070.0,103.1458,103.2482,103.0945,103.1628,15070.0
2018-03-22 14:50:00,120.86,120.88,120.76,120.78,6977.0,103.1628,103.1799,103.0775,103.0945,6977.0
2018-03-22 14:55:00,120.69,120.7,120.46,120.53,33284.0,103.0177,103.0263,102.8214,102.8811,33284.0
2018-03-22 15:00:00,120.53,120.79,120.53,120.71,23171.0,102.8811,103.1031,102.8811,103.0348,23171.0
2018-03-22 15:05:00,120.69,120.72,120.45,120.47,39804.0,103.0177,103.0433,102.8129,102.8299,39804.0
2018-03-22 15:10:00,120.48,120.54,120.37,120.39,18984.0,102.8385,102.8897,102.7446,102.7616,18984.0
2018-03-22 15:15:00,120.37,120.39,120.12,120.2,49523.0,102.7446,102.7616,102.5312,102.5995,49523.0
2018-03-22 15:20:00,120.18,120.48,120.17,120.39,96698.0,102.5824,102.8385,102.5739,102.7616,96698.0
2018-03-22 15:25:00,120.4,120.42,120.19,120.19,25603.0,102.7702,102.7873,102.5909,102.5909,25603.0
2018-03-22 15:30:00,120.18,120.21,120.04,120.12,53278.0,102.5824,102.608,102.4629,102.5312,53278.0
2018-03-22 15:35:00,120.12,120.13,119.94,119.95,31430.0,102.5312,102.5397,102.3775,102.3861,31430.0
2018-03-22 15:40:00,119.95,119.99,119.85,119.86,37073.0,102.3861,102.4202,102.3007,102.3093,37073.0
2018-03-22 15:45:00,119.85,119.85,119.39,119.62,73099.0,102.3007,102.3007,101.9081,102.1044,73099.0
2018-03-22 15:50:00,119.64,119.79,119.54,119.6,57053.0,102.1215,102.2495,102.0361,102.0873,57053.0
2018-03-22 15:55:00,119.58,119.69,119.47,119.51,184932.0,102.0703,102.1641,101.9764,102.0105,184932.0
2018-03-23 09:30:00,119.7,120.06,119.7,119.98,58846.0,102.1727,102.48,102.1727,102.4117,58846.0
2018-03-23 09:35:00,119.9,119.9,119.66,119.74,22871.0,102.3434,102.3434,102.1385,102.2068,22871.0
2018-03-23 09:40:00,119.67,119.67,119.53,119.53,4758.0,102.1471,102.1471,102.0276,102.0276,4758.0
2018-03-23 09:45:00,119.54,119.54,119.41,119.46,16483.0,102.0361,102.0361,101.9251,101.9678,16483.0
2018-03-23 09:50:00,119.45,119.63,119.43,119.58,9701.0,101.9593,102.1129,101.9422,102.0703,9701.0
2018-03-23 09:55:00,119.61,119.69,119.55,119.58,3761.0,102.0959,102.1641,102.0446,102.0703,3761.0
2018-03-23 10:00:00,119.63,119.86,119.57,119.73,57879.0,102.1129,102.3093,102.0617,102.1983,57879.0
2018-03-23 10:05:00,119.74,119.77,119.58,119.7,84215.0,102.2068,102.2324,102.0703,102.1727,84215.0
2018-03-23 10:10:00,119.68,119.86,119.63,119.66,12944.0,102.1556,102.3093,102.1129,102.1385,12944.0
2018-03-23 10:15:00,119.64,119.78,119.54,119.54,8158.0,102.1215,102.241,102.0361,102.0361,8158.0
2018-03-23 10:20:00,119.56,119.62,119.41,119.54,23432.0,102.0532,102.1044,101.9251,102.0361,23432.0
2018-03-23 10:25:00,119.55,119.76,119.55,119.73,7625.0,102.0446,102.2239,102.0446,102.1983,7625.0
2018-03-23 10:30:00,119.74,119.82,119.66,119.81,2684.0,102.2068,102.2751,102.1385,102.2666,2684.0
2018-03-23 10:35:00,119.81,119.81,119.63,119.63,6699.0,102.2666,102.2666,102.1129,102.1129,6699.0
2018-03-23 10:40:00,119.71,119.83,119.66,119.73,8072.0,102.1812,102.2836,102.1385,102.1983,8072.0
2018-03-23 10:45:00,119.74,119.85,119.67,119.7,8156.0,102.2068,102.3007,102.1471,102.1727,8156.0
2018-03-23 10:50:00,119.67,119.82,119.59,119.75,5523.0,102.1471,102.2751,102.0788,102.2154,5523.0
2018-03-23 10:55:00,119.76,119.8,119.7,119.8,17678.0,102.2239,102.258,102.1727,102.258,17678.0
2018-03-23 11:00:00,119.81,119.88,119.65,119.72,29796.0,102.2666,102.3263,102.13,102.1898,29796.0
2018-03-23 11:05:00,119.72,119.73,119.59,119.61,24236.0,102.1898,102.1983,102.0788,102.0959,24236.0
2018-03-23 11:10:00,119.6,119.61,119.49,119.55,17032.0,102.0873,102.0959,101.9934,102.0446,17032.0
2018-03-23 11:15:00,119.55,119.6,119.51,119.58,19597.0,102.0446,102.0873,102.0105,102.0703,19597.0
2018-03-23 11:20:00,119.57,119.61,119.41,119.51,48294.0,102.0617,102.0959,101.9251,102.0105,48294.0
2018-03-23 11:25:00,119.48,119.55,119.4,119.43,29897.0,101.9849,102.0446,101.9166,101.9422,29897.0
2018-03-23 11:30:00,119.41,119.5,119.41,119.45,15545.0,101.9251,102.002,101.9251,101.9593,15545.0
2018-03-23 11:35:00,119.46,119.47,119.21,119.23,21461.0,101.9678,101.9764,101.7544,101.7715,21461.0
2018-03-23 11:40:00,119.22,119.24,119.06,119.09,23890.0,101.763,101.78,101.6264,101.652,23890.0
2018-03-23 11:45:00,119.08,119.11,118.9,118.93,17251.0,101.6435,101.6691,101.4898,101.5154,17251.0
2018-03-23 11:50:00,118.91,118.91,118.72,118.85,37962.0,101.4984,101.4984,101.3362,101.4471,37962.0
2018-03-23 11:55:00,118.83,118.85,118.65,118.69,22473.0,101.4301,101.4471,101.2764,101.3106,22473.0
2018-03-23 12:00:00,118.71,118.98,118.71,118.95,31381.0,101.3276,101.5581,101.3276,101.5325,31381.0
2018-03-23 12:05:00,118.95,119.06,118.86,118.99,15227.0,101.5325,101.6264,101.4557,101.5666,15227.0
2018-03-23 12:10:00,118.99,119.03,118.87,118.96,29534.0,101.5666,101.6008,101.4642,101.541,29534.0
2018-03-23 12:15:00,118.95,119.01,118.81,118.81,9399.0,101.5325,101.5837,101.413,101.413,9399.0
2018-03-23 12:20:00,118.81,119.01,118.8,119.01,18369.0,101.413,101.5837,101.4045,101.5837,18369.0
2018-03-23 12:25:00,119.03,119.26,119.02,119.21,158904.0,101.6008,101.7971,101.5923,101.7544,158904.0
2018-03-23 12:30:00,119.23,119.23,119.08,119.09,25031.0,101.7715,101.7715,101.6435,101.652,25031.0
2018-03-23 12:35:00,119.1,119.11,118.92,118.97,13299.0,101.6605,101.6691,101.5069,101.5496,13299.0
2018-03-23 12:40:00,118.96,118.97,118.81,118.83,10170.0,101.541,101.5496,101.413,101.4301,10170.0
2018-03-23 12:45:00,118.81,118.96,118.81,118.9,1595.0,101.413,101.541,101.413,101.4898,1595.0
2018-03-23 12:50:00,118.98,119.0,118.86,118.94,7028.0,101.5581,101.5752,101.4557,101.524,7028.0
2018-03-23 12:55:00,118.89,118.94,118.79,118.84,4723.0,101.4813,101.524,101.3959,101.4386,4723.0
2018-03-23 13:00:00,118.76,119.05,118.76,118.98,10215.0,101.3703,101.6179,101.3703,101.5581,10215.0
2018-03-23 13:05:00,118.97,119.15,118.95,119.14,11715.0,101.5496,101.7032,101.5325,101.6947,11715.0
2018-03-23 13:10:00,119.16,119.18,119.08,119.12,10485.0,101.7118,101.7288,101.6435,101.6776,10485.0
2018-03-23 13:15:00,119.12,119.13,119.07,119.13,2951.0,101.6776,101.6861,101.6349,101.6861,2951.0
2018-03-23 13:20:00,119.12,119.34,119.08,119.31,5281.0,101.6776,101.8654,101.6435,101.8398,5281.0
2018-03-23 13:25:00,119.33,119.35,119.15,119.31,23140.0,101.8569,101.8739,101.7032,101.8398,23140.0
2018-03-23 13:30:00,119.36,119.43,119.23,119.32,33549.0,101.8825,101.9422,101.7715,101.8483,33549.0
2018-03-23 13:35:00,119.29,119.3,119.15,119.16,3651.0,101.8227,101.8313,101.7032,101.7118,3651.0
2018-03-23 13:40:00,119.17,119.19,119.13,119.16,2104.0,101.7203,101.7374,101.6861,101.7118,2104.0
2018-03-23 13:45:00,119.2,119.34,119.19,119.33,1907.0,101.7459,101.8654,101.7374,101.8569,1907.0
2018-03-23 13:50:00,119.34,119.57,119.34,119.57,9807.0,101.8654,102.0617,101.8654,102.0617,9807.0
2018-03-23 13:55:00,119.56,119.57,119.47,119.51,88906.0,102.0532,102.0617,101.9764,102.0105,88906.0
2018-03-23 14:00:00,119.48,119.6,119.36,119.42,24249.0,101.9849,102.0873,101.8825,101.9337,24249.0
2018-03-23 14:05:00,119.41,119.44,119.25,119.3,16769.0,101.9251,101.9508,101.7886,101.8313,16769.0
2018-03-23 14:10:00,119.28,119.29,119.07,119.08,11035.0,101.8142,101.8227,101.6349,101.6435,11035.0
2018-03-23 14:15:00,119.06,119.08,118.95,119.0,28591.0,101.6264,101.6435,101.5325,101.5752,28591.0
2018-03-23 14:20:00,119.0,119.07,118.87,118.97,32748.0,101.5752,101.6349,101.4642,101.5496,32748.0
2018-03-23 14:25:00,118.93,118.97,118.82,118.97,30230.0,101.5154,101.5496,101.4215,101.5496,30230.0
2018-03-23 14:30:00,118.95,119.03,118.84,118.88,47032.0,101.5325,101.6008,101.4386,101.4728,47032.0
2018-03-23 14:35:00,118.85,118.92,118.77,118.87,5682.0,101.4471,101.5069,101.3789,101.4642,5682.0
2018-03-23 14:40:00,118.86,118.97,118.79,118.81,28693.0,101.4557,101.5496,101.3959,101.413,28693.0
2018-03-23 14:45:00,118.82,118.82,118.5,118.52,26419.0,101.4215,101.4215,101.1484,101.1655,26419.0
2018-03-23 14:50:00,118.53,118.53,118.34,118.48,20205.0,101.174,101.174,101.0118,101.1313,20205.0
2018-03-23 14:55:00,118.46,118.46,117.88,117.93,80206.0,101.1143,101.1143,100.6192,100.6619,80206.0
2018-03-23 15:00:00,117.97,118.07,117.74,117.79,31008.0,100.696,100.7814,100.4997,100.5424,31008.0
2018-03-23 15:05:00,117.73,117.92,117.62,117.64,44501.0,100.4911,100.6533,100.3973,100.4143,44501.0
2018-03-23 15:10:00,117.64,117.97,117.58,117.87,41670.0,100.4143,100.696,100.3631,100.6106,41670.0
2018-03-23 15:15:00,117.88,118.1,117.88,117.93,19885.0,100.6192,100.807,100.6192,100.6619,19885.0
2018-03-23 15:20:00,117.92,117.97,117.59,117.59,24928.0,100.6533,100.696,100.3716,100.3716,24928.0
2018-03-23 15:25:00,117.59,117.88,117.59,117.77,27069.0,100.3716,100.6192,100.3716,100.5253,27069.0
2018-03-23 15:30:00,117.76,117.77,117.55,117.62,62676.0,100.5168,100.5253,100.3375,100.3973,62676.0
2018-03-23 15:35:00,117.6,117.63,117.36,117.59,105864.0,100.3802,100.4058,100.1753,100.3716,105864.0
2018-03-23 15:40:00,117.59,117.67,117.33,117.38,62476.0,100.3716,100.4399,100.1497,100.1924,62476.0
2018-03-23 15:45:00,117.39,117.39,117.21,117.26,52037.0,100.2009,100.2009,100.0473,100.09,52037.0
2018-03-23 15:50:00,117.26,117.26,116.89,116.96,69821.0,100.09,100.09,99.7741,99.8339,69821.0
2018-03-23 15:55:00,116.94,117.22,116.9,117.03,142441.0,99.8168,100.0558,99.7827,99.8936,142441.0
2018-03-26 09:30:00,118.69,118.91,118.52,118.75,45006.0,101.3106,101.4984,101.1655,101.3618,45006.0
2018-03-26 09:35:00,118.78,118.9,118.65,118.9,70281.0,101.3874,101.4898,101.2764,101.4898,70281.0
2018-03-26 09:40:00,118.94,119.09,118.9,118.91,21316.0,101.524,101.652,101.4898,101.4984,21316.0
2018-03-26 09:45:00,118.92,118.99,118.82,118.87,37631.0,101.5069,101.5666,101.4215,101.4642,37631.0
2018-03-26 09:50:00,118.88,118.98,118.82,118.87,43411.0,101.4728,101.5581,101.4215,101.4642,43411.0
2018-03-26 09:55:00,118.9,118.98,118.88,118.92,71489.0,101.4898,101.5581,101.4728,101.5069,71489.0
2018-03-26 10:00:00,118.9,119.01,118.83,118.86,21951.0,101.4898,101.5837,101.4301,101.4557,21951.0
2018-03-26 10:05:00,118.85,118.9,118.77,118.88,7011.0,101.4471,101.4898,101.3789,101.4728,7011.0
2018-03-26 10:10:00,118.88,118.88,118.8,118.8,10364.0,101.4728,101.4728,101.4045,101.4045,10364.0
2018-03-26 10:15:00,118.81,118.81,118.72,118.72,33495.0,101.413,101.413,101.3362,101.3362,33495.0
2018-03-26 10:20:00,118.76,118.76,118.61,118.62,4826.0,101.3703,101.3703,101.2423,101.2508,4826.0
2018-03-26 10:25:00,118.61,118.61,118.42,118.43,17904.0,101.2423,101.2423,101.0801,101.0886,17904.0
2018-03-26 10:30:00,118.39,118.39,118.29,118.35,15028.0,101.0545,101.0545,100.9691,101.0204,15028.0
2018-03-26 10:35:00,118.46,118.51,118.39,118.47,20106.0,101.1143,101.1569,101.0545,101.1228,20106.0
2018-03-26 10:40:00,118.48,118.51,118.26,118.31,17193.0,101.1313,101.1569,100.9435,100.9862,17193.0
2018-03-26 10:45:00,118.3,118.3,118.17,118.27,11490.0,100.9777,100.9777,100.8667,100.9521,11490.0
2018-03-26 10:50:00,118.38,118.48,118.36,118.38,5421.0,101.046,101.1313,101.0289,101.046,5421.0
2018-03-26 10:55:00,118.39,118.5,118.29,118.32,142293.0,101.0545,101.1484,100.9691,100.9948,142293.0
2018-03-26 11:00:00,118.32,118.47,118.27,118.42,9866.0,100.9948,101.1228,100.9521,101.0801,9866.0
2018-03-26 11:05:00,118.44,118.44,118.11,118.13,22062.0,101.0972,101.0972,100.8155,100.8326,22062.0
2018-03-26 11:10:00,118.11,118.21,118.05,118.08,14277.0,100.8155,100.9009,100.7643,100.7899,14277.0
2018-03-26 11:15:00,118.08,118.08,117.79,117.81,8149.0,100.7899,100.7899,100.5424,100.5594,8149.0
2018-03-26 11:20:00,117.78,118.11,117.73,118.1,21382.0,100.5338,100.8155,100.4911,100.807,21382.0
2018-03-26 11:25:00,118.09,118.15,118.0,118.01,70626.0,100.7984,100.8496,100.7216,100.7301,70626.0
2018-03-26 11:30:00,117.92,118.14,117.91,118.04,22670.0,100.6533,100.8411,100.6448,100.7558,22670.0
2018-03-26 11:35:00,118.08,118.15,118.01,118.08,5729.0,100.7899,100.8496,100.7301,100.7899,5729.0
2018-03-26 11:40:00,118.13,118.28,118.13,118.23,10410.0,100.8326,100.9606,100.8326,100.9179,10410.0
2018-03-26 11:45:00,118.22,118.24,118.13,118.14,12173.0,100.9094,100.9265,100.8326,100.8411,12173.0
2018-03-26 11:50:00,118.14,118.38,118.14,118.29,13723.0,100.8411,101.046,100.8411,100.9691,13723.0
2018-03-26 11:55:00,118.31,118.32,118.15,118.26,41500.0,100.9862,100.9948,100.8496,100.9435,41500.0
2018-03-26 12:00:00,118.28,118.28,118.11,118.13,11276.0,100.9606,100.9606,100.8155,100.8326,11276.0
2018-03-26 12:05:00,118.17,118.35,118.17,118.33,4301.0,100.8667,101.0204,100.8667,101.0033,4301.0
2018-03-26 12:10:00,118.33,118.54,118.33,118.54,17108.0,101.0033,101.1825,101.0033,101.1825,17108.0
2018-03-26 12:15:00,118.55,118.55,118.46,118.49,5877.0,101.1911,101.1911,101.1143,101.1399,5877.0
2018-03-26 12:20:00,118.51,118.62,118.51,118.54,7002.0,101.1569,101.2508,101.1569,101.1825,7002.0
2018-03-26 12:25:00,118.58,118.71,118.56,118.56,10897.0,101.2167,101.3276,101.1996,101.1996,10897.0
2018-03-26 12:30:00,118.57,118.66,118.56,118.66,9972.0,101.2081,101.285,101.1996,101.285,9972.0
2018-03-26 12:35:00,118.71,118.81,118.61,118.61,11878.0,101.3276,101.413,101.2423,101.2423,11878.0
2018-03-26 12:40:00,118.6,118.65,118.55,118.56,5422.0,101.2338,101.2764,101.1911,101.1996,5422.0
2018-03-26 12:45:00,118.58,118.59,118.43,118.44,12106.0,101.2167,101.2252,101.0886,101.0972,12106.0
2018-03-26 12:50:00,118.44,118.49,118.37,118.38,7876.0,101.0972,101.1399,101.0374,101.046,7876.0
2018-03-26 12:55:00,118.38,118.48,118.36,118.43,6874.0,101.046,101.1313,101.0289,101.0886,6874.0
2018-03-26 13:00:00,118.41,118.67,118.41,118.6,10413.0,101.0716,101.2935,101.0716,101.2338,10413.0
2018-03-26 13:05:00,118.59,118.71,118.53,118.61,17197.0,101.2252,101.3276,101.174,101.2423,17197.0
2018-03-26 13:10:00,118.61,118.77,118.6,118.75,5572.0,101.2423,101.3789,101.2338,101.3618,5572.0
2018-03-26 13:15:00,118.78,118.87,118.78,118.8,6356.0,101.3874,101.4642,101.3874,101.4045,6356.0
2018-03-26 13:20:00,118.79,118.83,118.64,118.64,8427.0,101.3959,101.4301,101.2679,101.2679,8427.0
2018-03-26 13:25:00,118.65,118.65,118.56,118.59,12002.0,101.2764,101.2764,101.1996,101.2252,12002.0
2018-03-26 13:30:00,118.59,118.6,118.4,118.41,19867.0,101.2252,101.2338,101.063,101.0716,19867.0
2018-03-26 13:35:00,118.45,118.62,118.45,118.59,13126.0,101.1057,101.2508,101.1057,101.2252,13126.0
2018-03-26 13:40:00,118.65,118.72,118.55,118.55,4220.0,101.2764,101.3362,101.1911,101.1911,4220.0
2018-03-26 13:45:00,118.54,118.69,118.53,118.68,5001.0,101.1825,101.3106,101.174,101.302,5001.0
2018-03-26 13:50:00,118.68,118.7,118.53,118.54,10323.0,101.302,101.3191,101.174,101.1825,10323.0
2018-03-26 13:55:00,118.51,118.68,118.5,118.67,27882.0,101.1569,101.302,101.1484,101.2935,27882.0
2018-03-26 14:00:00,118.71,118.88,118.68,118.87,28609.0,101.3276,101.4728,101.302,101.4642,28609.0
2018-03-26 14:05:00,118.9,119.01,118.82,118.95,25118.0,101.4898,101.5837,101.4215,101.5325,25118.0
2018-03-26 14:10:00,118.96,119.16,118.96,119.06,23675.0,101.541,101.7118,101.541,101.6264,23675.0
2018-03-26 14:15:00,119.05,119.21,119.05,119.21,13987.0,101.6179,101.7544,101.6179,101.7544,13987.0
2018-03-26 14:20:00,119.23,119.28,119.07,119.09,15742.0,101.7715,101.8142,101.6349,101.652,15742.0
2018-03-26 14:25:00,119.07,119.24,119.04,119.19,14372.0,101.6349,101.78,101.6093,101.7374,14372.0
2018-03-26 14:30:00,119.24,119.3,119.14,119.16,10955.0,101.78,101.8313,101.6947,101.7118,10955.0
2018-03-26 14:35:00,119.15,119.24,119.14,119.17,137273.0,101.7032,101.78,101.6947,101.7203,137273.0
2018-03-26 14:40:00,119.17,119.24,119.17,119.19,20163.0,101.7203,101.78,101.7203,101.7374,20163.0
2018-03-26 14:45:00,119.19,119.22,119.06,119.08,14739.0,101.7374,101.763,101.6264,101.6435,14739.0
2018-03-26 14:50:00,119.1,119.38,119.1,119.38,27025.0,101.6605,101.8995,101.6605,101.8995,27025.0
2018-03-26 14:55:00,119.38,119.39,119.24,119.26,13297.0,101.8995,101.9081,101.78,101.7971,13297.0
2018-03-26 15:00:00,119.25,119.41,119.23,119.36,9873.0,101.7886,101.9251,101.7715,101.8825,9873.0
2018-03-26 15:05:00,119.37,119.49,119.37,119.49,9149.0,101.891,101.9934,101.891,101.9934,9149.0
2018-03-26 15:10:00,119.52,119.57,119.45,119.51,26811.0,102.019,102.0617,101.9593,102.0105,26811.0
2018-03-26 15:15:00,119.53,119.68,119.5,119.67,31302.0,102.0276,102.1556,102.002,102.1471,31302.0
2018-03-26 15:20:00,119.68,119.7,119.59,119.62,72604.0,102.1556,102.1727,102.0788,102.1044,72604.0
2018-03-26 15:25:00,119.62,119.7,119.57,119.69,19549.0,102.1044,102.1727,102.0617,102.1641,19549.0
2018-03-26 15:30:00,119.7,119.84,119.67,119.81,35617.0,102.1727,102.2922,102.1471,102.2666,35617.0
2018-03-26 15:35:00,119.8,119.8,119.59,119.68,55571.0,102.258,102.258,102.0788,102.1556,55571.0
2018-03-26 15:40:00,119.7,119.81,119.64,119.79,19534.0,102.1727,102.2666,102.1215,102.2495,19534.0
2018-03-26 15:45:00,119.8,119.95,119.76,119.95,33237.0,102.258,102.3861,102.2239,102.3861,33237.0
2018-03-26 15:50:00,119.95,119.96,119.77,119.87,59386.0,102.3861,102.3946,102.2324,102.3178,59386.0
2018-03-26 15:55:00,119.86,119.9,119.73,119.8,279760.0,102.3093,102.3434,102.1983,102.258,279760.0
2018-03-27 09:30:00,120.23,120.23,119.82,119.94,11731.0,102.6251,102.6251,102.2751,102.3775,11731.0
2018-03-27 09:35:00,119.9,119.95,119.84,119.9,2338.0,102.3434,102.3861,102.2922,102.3434,2338.0
2018-03-27 09:40:00,119.9,119.91,119.75,119.86,17328.0,102.3434,102.3519,102.2154,102.3093,17328.0
2018-03-27 09:45:00,119.85,119.85,119.63,119.63,6245.0,102.3007,102.3007,102.1129,102.1129,6245.0
2018-03-27 09:50:00,119.64,119.73,119.63,119.7,38298.0,102.1215,102.1983,102.1129,102.1727,38298.0
2018-03-27 09:55:00,119.76,119.88,119.75,119.86,16531.0,102.2239,102.3263,102.2154,102.3093,16531.0
2018-03-27 10:00:00,119.89,120.05,119.88,120.05,11538.0,102.3349,102.4714,102.3263,102.4714,11538.0
2018-03-27 10:05:00,120.06,120.13,119.86,120.02,29730.0,102.48,102.5397,102.3093,102.4458,29730.0
2018-03-27 10:10:00,119.99,119.99,119.64,119.68,5288.0,102.4202,102.4202,102.1215,102.1556,5288.0
2018-03-27 10:15:00,119.66,119.75,119.59,119.69,18980.0,102.1385,102.2154,102.0788,102.1641,18980.0
2018-03-27 10:20:00,119.71,119.79,119.64,119.69,9738.0,102.1812,102.2495,102.1215,102.1641,9738.0
2018-03-27 10:25:00,119.73,119.82,119.67,119.78,3794.0,102.1983,102.2751,102.1471,102.241,3794.0
2018-03-27 10:30:00,119.75,119.75,119.47,119.56,17661.0,102.2154,102.2154,101.9764,102.0532,17661.0
2018-03-27 10:35:00,119.56,119.71,119.55,119.69,4178.0,102.0532,102.1812,102.0446,102.1641,4178.0
2018-03-27 10:40:00,119.69,119.96,119.66,119.95,15423.0,102.1641,102.3946,102.1385,102.3861,15423.0
2018-03-27 10:45:00,119.96,119.96,119.83,119.89,11979.0,102.3946,102.3946,102.2836,102.3349,11979.0
2018-03-27 10:50:00,119.91,119.95,119.81,119.86,5371.0,102.3519,102.3861,102.2666,102.3093,5371.0
2018-03-27 10:55:00,119.84,119.99,119.82,119.83,11093.0,102.2922,102.4202,102.2751,102.2836,11093.0
2018-03-27 11:00:00,119.78,119.82,119.66,119.67,7485.0,102.241,102.2751,102.1385,102.1471,7485.0
2018-03-27 11:05:00,119.69,119.85,119.61,119.81,8691.0,102.1641,102.3007,102.0959,102.2666,8691.0
2018-03-27 11:10:00,119.81,119.88,119.71,119.8,6986.0,102.2666,102.3263,102.1812,102.258,6986.0
2018-03-27 11:15:00,119.81,119.93,119.76,119.9,7817.0,102.2666,102.369,102.2239,102.3434,7817.0
2018-03-27 11:20:00,119.89,119.94,119.8,119.94,22047.0,102.3349,102.3775,102.258,102.3775,22047.0
2018-03-27 11:25:00,119.96,119.98,119.89,119.98,27553.0,102.3946,102.4117,102.3349,102.4117,27553.0
2018-03-27 11:30:00,120.0,120.12,119.99,120.1,17562.0,102.4288,102.5312,102.4202,102.5141,17562.0
2018-03-27 11:35:00,120.08,120.18,120.03,120.18,34996.0,102.497,102.5824,102.4544,102.5824,34996.0
2018-03-27 11:40:00,120.17,120.36,120.15,120.35,16926.0,102.5739,102.736,102.5568,102.7275,16926.0
2018-03-27 11:45:00,120.34,120.49,120.32,120.46,7503.0,102.719,102.847,102.7019,102.8214,7503.0
2018-03-27 11:50:00,120.49,120.5,120.41,120.46,4008.0,102.847,102.8555,102.7787,102.8214,4008.0
2018-03-27 11:55:00,120.48,120.49,120.37,120.49,4709.0,102.8385,102.847,102.7446,102.847,4709.0
2018-03-27 12:00:00,120.5,120.58,120.41,120.58,123372.0,102.8555,102.9238,102.7787,102.9238,123372.0
2018-03-27 12:05:00,120.56,120.58,120.4,120.42,16596.0,102.9068,102.9238,102.7702,102.7873,16596.0
2018-03-27 12:10:00,120.42,120.53,120.42,120.52,22854.0,102.7873,102.8811,102.7873,102.8726,22854.0
2018-03-27 12:15:00,120.49,120.58,120.46,120.55,11961.0,102.847,102.9238,102.8214,102.8982,11961.0
2018-03-27 12:20:00,120.56,120.56,120.49,120.52,5880.0,102.9068,102.9068,102.847,102.8726,5880.0
2018-03-27 12:25:00,120.52,120.53,120.38,120.43,9768.0,102.8726,102.8811,102.7531,102.7958,9768.0
2018-03-27 12:30:00,120.41,120.42,120.22,120.26,10898.0,102.7787,102.7873,102.6165,102.6507,10898.0
2018-03-27 12:35:00,120.28,120.32,120.24,120.27,3983.0,102.6678,102.7019,102.6336,102.6592,3983.0
2018-03-27 12:40:00,120.3,120.47,120.27,120.42,15787.0,102.6848,102.8299,102.6592,102.7873,15787.0
2018-03-27 12:45:00,120.34,120.47,120.33,120.4,2851.0,102.719,102.8299,102.7104,102.7702,2851.0
2018-03-27 12:50:00,120.35,120.43,120.26,120.41,5152.0,102.7275,102.7958,102.6507,102.7787,5152.0
2018-03-27 12:55:00,120.36,120.48,120.33,120.4,8825.0,102.736,102.8385,102.7104,102.7702,8825.0
2018-03-27 13:00:00,120.44,120.55,120.44,120.46,7105.0,102.8043,102.8982,102.8043,102.8214,7105.0
2018-03-27 13:05:00,120.51,120.59,120.49,120.57,10445.0,102.8641,102.9324,102.847,102.9153,10445.0
2018-03-27 13:10:00,120.59,120.69,120.48,120.65,9464.0,102.9324,103.0177,102.8385,102.9836,9464.0
2018-03-27 13:15:00,120.7,120.71,120.6,120.6,4485.0,103.0263,103.0348,102.9409,102.9409,4485.0
2018-03-27 13:20:00,120.6,120.61,120.41,120.42,4836.0,102.9409,102.9494,102.7787,102.7873,4836.0
2018-03-27 13:25:00,120.44,120.47,120.37,120.37,6601.0,102.8043,102.8299,102.7446,102.7446,6601.0
2018-03-27 13:30:00,120.38,120.46,120.31,120.39,10956.0,102.7531,102.8214,102.6934,102.7616,10956.0
2018-03-27 13:35:00,120.32,120.34,120.18,120.21,14475.0,102.7019,102.719,102.5824,102.608,14475.0
2018-03-27 13:40:00,120.19,120.31,120.16,120.29,14899.0,102.5909,102.6934,102.5653,102.6763,14899.0
2018-03-27 13:45:00,120.24,120.25,120.04,120.04,10064.0,102.6336,102.6421,102.4629,102.4629,10064.0
2018-03-27 13:50:00,120.03,120.03,119.84,119.94,28111.0,102.4544,102.4544,102.2922,102.3775,28111.0
2018-03-27 13:55:00,119.95,120.16,119.87,120.12,24961.0,102.3861,102.5653,102.3178,102.5312,24961.0
2018-03-27 14:00:00,120.09,120.12,119.9,119.9,10050.0,102.5056,102.5312,102.3434,102.3434,10050.0
2018-03-27 14:05:00,119.96,120.03,119.9,119.96,19353.0,102.3946,102.4544,102.3434,102.3946,19353.0
2018-03-27 14:10:00,119.96,120.24,119.95,120.18,21439.0,102.3946,102.6336,102.3861,102.5824,21439.0
2018-03-27 14:15:00,120.21,120.28,120.18,120.24,3707.0,102.608,102.6678,102.5824,102.6336,3707.0
2018-03-27 14:20:00,120.23,120.26,120.07,120.1,17817.0,102.6251,102.6507,102.4885,102.5141,17817.0
2018-03-27 14:25:00,120.03,120.04,119.83,119.86,22532.0,102.4544,102.4629,102.2836,102.3093,22532.0
2018-03-27 14:30:00,119.83,119.98,119.79,119.94,25742.0,102.2836,102.4117,102.2495,102.3775,25742.0
2018-03-27 14:35:00,119.95,120.1,119.94,120.06,12682.0,102.3861,102.5141,102.3775,102.48,12682.0
2018-03-27 14:40:00,120.07,120.18,120.07,120.09,41942.0,102.4885,102.5824,102.4885,102.5056,41942.0
2018-03-27 14:45:00,120.08,120.08,119.71,119.75,36107.0,102.497,102.497,102.1812,102.2154,36107.0
2018-03-27 14:50:00,119.76,119.83,119.72,119.77,20641.0,102.2239,102.2836,102.1898,102.2324,20641.0
2018-03-27 14:55:00,119.69,119.75,119.47,119.47,81065.0,102.1641,102.2154,101.9764,101.9764,81065.0
2018-03-27 15:00:00,119.46,119.52,119.13,119.18,19788.0,101.9678,102.019,101.6861,101.7288,19788.0
2018-03-27 15:05:00,119.18,119.2,118.7,119.05,43167.0,101.7288,101.7459,101.3191,101.6179,43167.0
2018-03-27 15:10:00,119.12,119.14,118.92,119.01,41504.0,101.6776,101.6947,101.5069,101.5837,41504.0
2018-03-27 15:15:00,119.02,119.31,119.02,119.13,60357.0,101.5923,101.8398,101.5923,101.6861,60357.0
2018-03-27 15:20:00,119.05,119.11,118.93,118.97,27509.0,101.6179,101.6691,101.5154,101.5496,27509.0
2018-03-27 15:25:00,118.96,118.97,118.55,118.59,69753.0,101.541,101.5496,101.1911,101.2252,69753.0
2018-03-27 15:30:00,118.59,118.63,117.98,118.29,68711.0,101.2252,101.2594,100.7045,100.9691,68711.0
2018-03-27 15:35:00,118.33,118.64,118.33,118.55,54415.0,101.0033,101.2679,101.0033,101.1911,54415.0
2018-03-27 15:40:00,118.54,118.55,118.11,118.11,45740.0,101.1825,101.1911,100.8155,100.8155,45740.0
2018-03-27 15:45:00,118.08,118.26,117.87,118.05,77457.0,100.7899,100.9435,100.6106,100.7643,77457.0
2018-03-27 15:50:00,118.0,118.55,118.0,118.28,162162.0,100.7216,101.1911,100.7216,100.9606,162162.0
2018-03-27 15:55:00,118.27,118.62,118.14,118.53,233162.0,100.9521,101.2508,100.8411,101.174,233162.0
2018-03-28 09:30:00,118.82,119.15,118.72,118.96,32965.0,101.4215,101.7032,101.3362,101.541,32965.0
2018-03-28 09:35:00,119.05,119.05,118.59,118.61,63838.0,101.6179,101.6179,101.2252,101.2423,63838.0
2018-03-28 09:40:00,118.59,118.7,118.55,118.7,10320.0,101.2252,101.3191,101.1911,101.3191,10320.0
2018-03-28 09:45:00,118.6,118.98,118.57,118.97,10910.0,101.2338,101.5581,101.2081,101.5496,10910.0
2018-03-28 09:50:00,118.97,119.05,118.76,119.0,33139.0,101.5496,101.6179,101.3703,101.5752,33139.0
2018-03-28 09:55:00,118.99,119.02,118.85,118.96,11197.0,101.5666,101.5923,101.4471,101.541,11197.0
2018-03-28 10:00:00,118.96,119.18,118.88,119.01,53315.0,101.541,101.7288,101.4728,101.5837,53315.0
2018-03-28 10:05:00,119.09,119.18,118.98,119.09,12385.0,101.652,101.7288,101.5581,101.652,12385.0
2018-03-28 10:10:00,119.05,119.05,118.65,118.69,16330.0,101.6179,101.6179,101.2764,101.3106,16330.0
2018-03-28 10:15:00,118.72,118.74,118.54,118.6,12839.0,101.3362,101.3533,101.1825,101.2338,12839.0
2018-03-28 10:20:00,118.61,118.72,118.52,118.52,5564.0,101.2423,101.3362,101.1655,101.1655,5564.0
2018-03-28 10:25:00,118.54,118.74,118.54,118.73,8676.0,101.1825,101.3533,101.1825,101.3447,8676.0
2018-03-28 10:30:00,118.84,118.91,118.7,118.71,4029.0,101.4386,101.4984,101.3191,101.3276,4029.0
2018-03-28 10:35:00,118.69,118.71,118.58,118.68,4595.0,101.3106,101.3276,101.2167,101.302,4595.0
2018-03-28 10:40:00,118.66,118.66,118.35,118.53,15809.0,101.285,101.285,101.0204,101.174,15809.0
2018-03-28 10:45:00,118.51,118.51,118.11,118.28,19808.0,101.1569,101.1569,100.8155,100.9606,19808.0
2018-03-28 10:50:00,118.14,118.49,118.14,118.48,14137.0,100.8411,101.1399,100.8411,101.1313,14137.0
2018-03-28 10:55:00,118.42,118.51,118.36,118.47,19634.0,101.0801,101.1569,101.0289,101.1228,19634.0
2018-03-28 11:00:00,118.47,118.75,118.47,118.56,40546.0,101.1228,101.3618,101.1228,101.1996,40546.0
2018-03-28 11:05:00,118.57,118.88,118.56,118.86,6393.0,101.2081,101.4728,101.1996,101.4557,6393.0
2018-03-28 11:10:00,118.89,118.93,118.63,118.63,7354.0,101.4813,101.5154,101.2594,101.2594,7354.0
2018-03-28 11:15:00,118.64,118.71,118.45,118.71,4305.0,101.2679,101.3276,101.1057,101.3276,4305.0
2018-03-28 11:20:00,118.59,118.65,118.46,118.52,14301.0,101.2252,101.2764,101.1143,101.1655,14301.0
2018-03-28 11:25:00,118.55,118.69,118.52,118.65,8456.0,101.1911,101.3106,101.1655,101.2764,8456.0
2018-03-28 11:30:00,118.47,118.55,118.31,118.5,18694.0,101.1228,101.1911,100.9862,101.1484,18694.0
2018-03-28 11:35:00,118.55,118.74,118.51,118.6,12175.0,101.1911,101.3533,101.1569,101.2338,12175.0
2018-03-28 11:40:00,118.63,118.85,118.63,118.8,12648.0,101.2594,101.4471,101.2594,101.4045,12648.0
2018-03-28 11:45:00,118.83,118.86,118.62,118.72,77084.0,101.4301,101.4557,101.2508,101.3362,77084.0
2018-03-28 11:50:00,118.74,118.78,118.64,118.65,69462.0,101.3533,101.3874,101.2679,101.2764,69462.0
2018-03-28 11:55:00,118.69,118.98,118.66,118.68,27998.0,101.3106,101.5581,101.285,101.302,27998.0
2018-03-28 12:00:00,118.71,118.84,118.6,118.6,113061.0,101.3276,101.4386,101.2338,101.2338,113061.0
2018-03-28 12:05:00,118.6,118.79,118.6,118.79,53236.0,101.2338,101.3959,101.2338,101.3959,53236.0
2018-03-28 12:10:00,118.86,119.13,118.86,119.11,43477.0,101.4557,101.6861,101.4557,101.6691,43477.0
2018-03-28 12:15:00,119.11,119.38,119.0,119.35,47741.0,101.6691,101.8995,101.5752,101.8739,47741.0
2018-03-28 12:20:00,119.46,119.49,119.21,119.25,39939.0,101.9678,101.9934,101.7544,101.7886,39939.0
2018-03-28 12:25:00,119.26,119.27,119.02,119.02,17987.0,101.7971,101.8056,101.5923,101.5923,17987.0
2018-03-28 12:30:00,119.09,119.09,118.89,118.89,20677.0,101.652,101.652,101.4813,101.4813,20677.0
2018-03-28 12:35:00,118.96,119.06,118.95,118.99,5065.0,101.541,101.6264,101.5325,101.5666,5065.0
2018-03-28 12:40:00,119.04,119.25,119.04,119.17,7371.0,101.6093,101.7886,101.6093,101.7203,7371.0
2018-03-28 12:45:00,119.12,119.24,118.93,119.03,21130.0,101.6776,101.78,101.5154,101.6008,21130.0
2018-03-28 12:50:00,118.93,119.03,118.86,118.86,10796.0,101.5154,101.6008,101.4557,101.4557,10796.0
2018-03-28 12:55:00,118.82,118.83,118.69,118.7,14092.0,101.4215,101.4301,101.3106,101.3191,14092.0
2018-03-28 13:00:00,118.55,118.55,118.42,118.55,14969.0,101.1911,101.1911,101.0801,101.1911,14969.0
2018-03-28 13:05:00,118.63,118.79,118.56,118.79,51527.0,101.2594,101.3959,101.1996,101.3959,51527.0
2018-03-28 13:10:00,118.81,118.85,118.62,118.82,53400.0,101.413,101.4471,101.2508,101.4215,53400.0
2018-03-28 13:15:00,118.81,118.81,118.57,118.6,12784.0,101.413,101.413,101.2081,101.2338,12784.0
2018-03-28 13:20:00,118.71,118.97,118.66,118.94,6435.0,101.3276,101.5496,101.285,101.524,6435.0
2018-03-28 13:25:00,118.99,118.99,118.82,118.87,12253.0,101.5666,101.5666,101.4215,101.4642,12253.0
2018-03-28 13:30:00,118.95,118.95,118.7,118.78,18413.0,101.5325,101.5325,101.3191,101.3874,18413.0
2018-03-28 13:35:00,118.75,118.89,118.71,118.88,9889.0,101.3618,101.4813,101.3276,101.4728,9889.0
2018-03-28 13:40:00,118.82,118.89,118.73,118.86,16249.0,101.4215,101.4813,101.3447,101.4557,16249.0
2018-03-28 13:45:00,118.86,119.18,118.86,119.11,8764.0,101.4557,101.7288,101.4557,101.6691,8764.0
2018-03-28 13:50:00,119.08,119.09,118.91,118.93,10630.0,101.6435,101.652,101.4984,101.5154,10630.0
2018-03-28 13:55:00,118.99,119.01,118.91,118.93,2229.0,101.5666,101.5837,101.4984,101.5154,2229.0
2018-03-28 14:00:00,119.08,119.08,118.72,118.82,12828.0,101.6435,101.6435,101.3362,101.4215,12828.0
2018-03-28 14:05:00,118.83,118.85,118.72,118.78,19280.0,101.4301,101.4471,101.3362,101.3874,19280.0
2018-03-28 14:10:00,118.76,118.81,118.64,118.81,24997.0,101.3703,101.413,101.2679,101.413,24997.0
2018-03-28 14:15:00,118.81,119.02,118.81,118.96,9144.0,101.413,101.5923,101.413,101.541,9144.0
2018-03-28 14:20:00,118.98,119.08,118.94,118.94,45073.0,101.5581,101.6435,101.524,101.524,45073.0
2018-03-28 14:25:00,118.94,119.0,118.71,118.73,10731.0,101.524,101.5752,101.3276,101.3447,10731.0
2018-03-28 14:30:00,118.68,118.8,118.65,118.79,74380.0,101.302,101.4045,101.2764,101.3959,74380.0
2018-03-28 14:35:00,118.82,118.96,118.67,118.96,6229.0,101.4215,101.541,101.2935,101.541,6229.0
2018-03-28 14:40:00,119.03,119.13,118.79,118.79,7046.0,101.6008,101.6861,101.3959,101.3959,7046.0
2018-03-28 14:45:00,118.82,118.85,118.75,118.84,9878.0,101.4215,101.4471,101.3618,101.4386,9878.0
2018-03-28 14:50:00,118.85,118.93,118.8,118.82,5971.0,101.4471,101.5154,101.4045,101.4215,5971.0
2018-03-28 14:55:00,118.85,118.85,118.7,118.77,5141.0,101.4471,101.4471,101.3191,101.3789,5141.0
2018-03-28 15:00:00,118.69,118.78,118.38,118.38,47498.0,101.3106,101.3874,101.046,101.046,47498.0
2018-03-28 15:05:00,118.4,118.48,118.24,118.25,5136.0,101.063,101.1313,100.9265,100.935,5136.0
2018-03-28 15:10:00,118.17,118.5,118.17,118.5,14099.0,100.8667,101.1484,100.8667,101.1484,14099.0
2018-03-28 15:15:00,118.55,118.65,118.41,118.51,13413.0,101.1911,101.2764,101.0716,101.1569,13413.0
2018-03-28 15:20:00,118.59,118.72,118.34,118.69,19896.0,101.2252,101.3362,101.0118,101.3106,19896.0
2018-03-28 15:25:00,118.68,118.7,118.5,118.7,16790.0,101.302,101.3191,101.1484,101.3191,16790.0
2018-03-28 15:30:00,118.71,118.83,118.53,118.57,15627.0,101.3276,101.4301,101.174,101.2081,15627.0
2018-03-28 15:35:00,118.62,119.0,118.6,118.95,44795.0,101.2508,101.5752,101.2338,101.5325,44795.0
2018-03-28 15:40:00,118.96,118.97,118.64,118.65,57571.0,101.541,101.5496,101.2679,101.2764,57571.0
2018-03-28 15:45:00,118.64,118.82,118.63,118.79,50895.0,101.2679,101.4215,101.2594,101.3959,50895.0
2018-03-28 15:50:00,118.8,118.87,118.68,118.71,55083.0,101.4045,101.4642,101.302,101.3276,55083.0
2018-03-28 15:55:00,118.71,118.72,118.46,118.49,175726.0,101.3276,101.3362,101.1143,101.1399,175726.0
2018-03-29 09:30:00,119.11,119.38,118.86,119.35,158379.0,101.6691,101.8995,101.4557,101.8739,158379.0
2018-03-29 09:35:00,119.35,119.37,119.2,119.32,14023.0,101.8739,101.891,101.7459,101.8483,14023.0
2018-03-29 09:40:00,119.32,119.32,119.15,119.24,62945.0,101.8483,101.8483,101.7032,101.78,62945.0
2018-03-29 09:45:00,119.19,119.2,119.07,119.12,6781.0,101.7374,101.7459,101.6349,101.6776,6781.0
2018-03-29 09:50:00,119.12,119.14,119.07,119.11,1713.0,101.6776,101.6947,101.6349,101.6691,1713.0
2018-03-29 09:55:00,119.12,119.17,118.98,119.07,19694.0,101.6776,101.7203,101.5581,101.6349,19694.0
2018-03-29 10:00:00,119.04,119.13,119.01,119.05,50158.0,101.6093,101.6861,101.5837,101.6179,50158.0
2018-03-29 10:05:00,119.03,119.06,118.87,118.92,13384.0,101.6008,101.6264,101.4642,101.5069,13384.0
2018-03-29 10:10:00,118.9,119.12,118.9,119.1,10917.0,101.4898,101.6776,101.4898,101.6605,10917.0
2018-03-29 10:15:00,119.09,119.13,119.03,119.11,24811.0,101.652,101.6861,101.6008,101.6691,24811.0
2018-03-29 10:20:00,119.13,119.26,119.09,119.26,6758.0,101.6861,101.7971,101.652,101.7971,6758.0
2018-03-29 10:25:00,119.26,119.27,119.18,119.18,13006.0,101.7971,101.8056,101.7288,101.7288,13006.0
2018-03-29 10:30:00,119.17,119.21,119.09,119.18,10508.0,101.7203,101.7544,101.652,101.7288,10508.0
2018-03-29 10:35:00,119.17,119.2,119.11,119.17,8153.0,101.7203,101.7459,101.6691,101.7203,8153.0
2018-03-29 10:40:00,119.17,119.34,119.14,119.31,15668.0,101.7203,101.8654,101.6947,101.8398,15668.0
2018-03-29 10:45:00,119.32,119.41,119.31,119.37,5783.0,101.8483,101.9251,101.8398,101.891,5783.0
2018-03-29 10:50:00,119.36,119.49,119.33,119.47,11746.0,101.8825,101.9934,101.8569,101.9764,11746.0
2018-03-29 10:55:00,119.47,119.57,119.37,119.57,16053.0,101.9764,102.0617,101.891,102.0617,16053.0
2018-03-29 11:00:00,119.59,119.71,119.58,119.7,14243.0,102.0788,102.1812,102.0703,102.1727,14243.0
2018-03-29 11:05:00,119.71,119.94,119.66,119.91,24599.0,102.1812,102.3775,102.1385,102.3519,24599.0
2018-03-29 11:10:00,119.89,119.92,119.71,119.75,19178.0,102.3349,102.3605,102.1812,102.2154,19178.0
2018-03-29 11:15:00,119.79,119.8,119.64,119.66,10654.0,102.2495,102.258,102.1215,102.1385,10654.0
2018-03-29 11:20:00,119.64,119.66,119.51,119.51,6142.0,102.1215,102.1385,102.0105,102.0105,6142.0
2018-03-29 11:25:00,119.53,119.62,119.53,119.55,3840.0,102.0276,102.1044,102.0276,102.0446,3840.0
2018-03-29 11:30:00,119.56,119.56,119.4,119.49,15756.0,102.0532,102.0532,101.9166,101.9934,15756.0
2018-03-29 11:35:00,119.5,119.51,119.43,119.48,6719.0,102.002,102.0105,101.9422,101.9849,6719.0
2018-03-29 11:40:00,119.47,119.57,119.47,119.51,10943.0,101.9764,102.0617,101.9764,102.0105,10943.0
2018-03-29 11:45:00,119.51,119.65,119.48,119.64,15337.0,102.0105,102.13,101.9849,102.1215,15337.0
2018-03-29 11:50:00,119.66,119.69,119.57,119.58,2935.0,102.1385,102.1641,102.0617,102.0703,2935.0
2018-03-29 11:55:00,119.62,119.67,119.6,119.67,19807.0,102.1044,102.1471,102.0873,102.1471,19807.0
2018-03-29 12:00:00,119.67,119.71,119.42,119.45,11314.0,102.1471,102.1812,101.9337,101.9593,11314.0
2018-03-29 12:05:00,119.43,119.56,119.43,119.44,107442.0,101.9422,102.0532,101.9422,101.9508,107442.0
2018-03-29 12:10:00,119.41,119.53,119.39,119.46,13384.0,101.9251,102.0276,101.9081,101.9678,13384.0
2018-03-29 12:15:00,119.45,119.56,119.41,119.55,4407.0,101.9593,102.0532,101.9251,102.0446,4407.0
2018-03-29 12:20:00,119.5,119.51,119.45,119.49,6904.0,102.002,102.0105,101.9593,101.9934,6904.0
2018-03-29 12:25:00,119.5,119.61,119.48,119.61,15522.0,102.002,102.0959,101.9849,102.0959,15522.0
2018-03-29 12:30:00,119.59,119.6,119.55,119.56,2637.0,102.0788,102.0873,102.0446,102.0532,2637.0
2018-03-29 12:35:00,119.59,119.59,119.54,119.57,702.0,102.0788,102.0788,102.0361,102.0617,702.0
2018-03-29 12:40:00,119.55,119.58,119.48,119.57,1979.0,102.0446,102.0703,101.9849,102.0617,1979.0
2018-03-29 12:45:00,119.55,119.58,119.53,119.54,4272.0,102.0446,102.0703,102.0276,102.0361,4272.0
2018-03-29 12:50:00,119.55,119.62,119.54,119.61,2417.0,102.0446,102.1044,102.0361,102.0959,2417.0
2018-03-29 12:55:00,119.61,119.66,119.58,119.58,2214.0,102.0959,102.1385,102.0703,102.0703,2214.0
2018-03-29 13:00:00,119.59,119.67,119.52,119.55,6685.0,102.0788,102.1471,102.019,102.0446,6685.0
2018-03-29 13:05:00,119.53,119.53,119.44,119.44,6936.0,102.0276,102.0276,101.9508,101.9508,6936.0
2018-03-29 13:10:00,119.47,119.53,119.47,119.51,1547.0,101.9764,102.0276,101.9764,102.0105,1547.0
2018-03-29 13:15:00,119.5,119.59,119.46,119.58,6273.0,102.002,102.0788,101.9678,102.0703,6273.0
2018-03-29 13:20:00,119.54,119.6,119.54,119.6,3913.0,102.0361,102.0873,102.0361,102.0873,3913.0
2018-03-29 13:25:00,119.6,119.63,119.55,119.63,2500.0,102.0873,102.1129,102.0446,102.1129,2500.0
2018-03-29 13:30:00,119.62,119.64,119.61,119.61,2950.0,102.1044,102.1215,102.0959,102.0959,2950.0
2018-03-29 13:35:00,119.61,119.68,119.59,119.59,5844.0,102.0959,102.1556,102.0788,102.0788,5844.0
2018-03-29 13:40:00,119.58,119.7,119.58,119.69,16259.0,102.0703,102.1727,102.0703,102.1641,16259.0
2018-03-29 13:45:00,119.68,119.79,119.66,119.78,7407.0,102.1556,102.2495,102.1385,102.241,7407.0
2018-03-29 13:50:00,119.82,119.9,119.81,119.83,8559.0,102.2751,102.3434,102.2666,102.2836,8559.0
2018-03-29 13:55:00,119.8,119.85,119.73,119.73,10654.0,102.258,102.3007,102.1983,102.1983,10654.0
2018-03-29 14:00:00,119.73,119.73,119.65,119.69,27870.0,102.1983,102.1983,102.13,102.1641,27870.0
2018-03-29 14:05:00,119.73,119.84,119.73,119.83,3752.0,102.1983,102.2922,102.1983,102.2836,3752.0
2018-03-29 14:10:00,119.85,120.04,119.85,119.94,8717.0,102.3007,102.4629,102.3007,102.3775,8717.0
2018-03-29 14:15:00,119.92,119.92,119.85,119.9,3909.0,102.3605,102.3605,102.3007,102.3434,3909.0
2018-03-29 14:20:00,119.93,119.95,119.73,119.73,14980.0,102.369,102.3861,102.1983,102.1983,14980.0
2018-03-29 14:25:00,119.79,119.89,119.72,119.89,14471.0,102.2495,102.3349,102.1898,102.3349,14471.0
2018-03-29 14:30:00,119.9,119.97,119.84,119.96,14148.0,102.3434,102.4031,102.2922,102.3946,14148.0
2018-03-29 14:35:00,119.95,119.98,119.94,119.95,2684.0,102.3861,102.4117,102.3775,102.3861,2684.0
2018-03-29 14:40:00,119.95,120.11,119.93,120.1,16742.0,102.3861,102.5226,102.369,102.5141,16742.0
2018-03-29 14:45:00,120.1,120.24,120.06,120.24,22100.0,102.5141,102.6336,102.48,102.6336,22100.0
2018-03-29 14:50:00,120.21,120.21,120.08,120.16,38008.0,102.608,102.608,102.497,102.5653,38008.0
2018-03-29 14:55:00,120.19,120.25,120.09,120.09,25985.0,102.5909,102.6421,102.5056,102.5056,25985.0
2018-03-29 15:00:00,120.11,120.31,120.01,120.29,36452.0,102.5226,102.6934,102.4373,102.6763,36452.0
2018-03-29 15:05:00,120.28,120.39,120.28,120.39,6337.0,102.6678,102.7616,102.6678,102.7616,6337.0
2018-03-29 15:10:00,120.37,120.47,120.32,120.35,36783.0,102.7446,102.8299,102.7019,102.7275,36783.0
2018-03-29 15:15:00,120.33,120.36,120.22,120.23,29135.0,102.7104,102.736,102.6165,102.6251,29135.0
2018-03-29 15:20:00,120.23,120.24,120.12,120.18,8279.0,102.6251,102.6336,102.5312,102.5824,8279.0
2018-03-29 15:25:00,120.14,120.14,119.98,120.12,18972.0,102.5483,102.5483,102.4117,102.5312,18972.0
2018-03-29 15:30:00,120.11,120.11,119.84,119.88,24877.0,102.5226,102.5226,102.2922,102.3263,24877.0
2018-03-29 15:35:00,119.87,120.05,119.78,120.01,26152.0,102.3178,102.4714,102.241,102.4373,26152.0
2018-03-29 15:40:00,120.03,120.11,119.97,120.01,37636.0,102.4544,102.5226,102.4031,102.4373,37636.0
2018-03-29 15:45:00,120.03,120.34,120.03,120.34,62804.0,102.4544,102.719,102.4544,102.719,62804.0
2018-03-29 15:50:00,120.36,120.38,120.17,120.17,22695.0,102.736,102.7531,102.5739,102.5739,22695.0
2018-03-29 15:55:00,120.16,120.16,119.96,119.96,120597.0,102.5653,102.5653,102.3946,102.3946,120597.0
2018-04-02 09:30:00,119.71,119.76,119.35,119.74,79642.0,102.1812,102.2239,101.8739,102.2068,79642.0
2018-04-02 09:35:00,119.78,119.82,119.7,119.79,9358.0,102.241,102.2751,102.1727,102.2495,9358.0
2018-04-02 09:40:00,119.75,119.78,119.68,119.77,5500.0,102.2154,102.241,102.1556,102.2324,5500.0
2018-04-02 09:45:00,119.75,119.77,119.46,119.46,57022.0,102.2154,102.2324,101.9678,101.9678,57022.0
2018-04-02 09:50:00,119.44,119.46,119.33,119.36,111300.0,101.9508,101.9678,101.8569,101.8825,111300.0
2018-04-02 09:55:00,119.36,119.47,119.32,119.4,41470.0,101.8825,101.9764,101.8483,101.9166,41470.0
2018-04-02 10:00:00,119.39,119.39,119.03,119.1,21359.0,101.9081,101.9081,101.6008,101.6605,21359.0
2018-04-02 10:05:00,119.17,119.2,119.02,119.07,10629.0,101.7203,101.7459,101.5923,101.6349,10629.0
2018-04-02 10:10:00,119.09,119.16,118.87,118.96,22631.0,101.652,101.7118,101.4642,101.541,22631.0
2018-04-02 10:15:00,118.97,119.1,118.97,119.0,22168.0,101.5496,101.6605,101.5496,101.5752,22168.0
2018-04-02 10:20:00,119.02,119.14,118.95,119.12,19759.0,101.5923,101.6947,101.5325,101.6776,19759.0
2018-04-02 10:25:00,119.12,119.12,118.88,118.94,28467.0,101.6776,101.6776,101.4728,101.524,28467.0
2018-04-02 10:30:00,118.92,118.94,118.73,118.73,10987.0,101.5069,101.524,101.3447,101.3447,10987.0
2018-04-02 10:35:00,118.71,118.74,118.59,118.71,35302.0,101.3276,101.3533,101.2252,101.3276,35302.0
2018-04-02 10:40:00,118.76,118.8,118.7,118.7,11713.0,101.3703,101.4045,101.3191,101.3191,11713.0
2018-04-02 10:45:00,118.68,118.71,118.6,118.62,7462.0,101.302,101.3276,101.2338,101.2508,7462.0
2018-04-02 10:50:00,118.63,118.67,118.41,118.43,6365.0,101.2594,101.2935,101.0716,101.0886,6365.0
2018-04-02 10:55:00,118.43,118.47,118.3,118.3,23379.0,101.0886,101.1228,100.9777,100.9777,23379.0
2018-04-02 11:00:00,118.26,118.27,118.12,118.12,12521.0,100.9435,100.9521,100.824,100.824,12521.0
2018-04-02 11:05:00,118.12,118.12,117.95,118.01,19890.0,100.824,100.824,100.6789,100.7301,19890.0
2018-04-02 11:10:00,118.08,118.08,117.88,117.88,7976.0,100.7899,100.7899,100.6192,100.6192,7976.0
2018-04-02 11:15:00,117.86,118.0,117.82,117.98,4388.0,100.6021,100.7216,100.568,100.7045,4388.0
2018-04-02 11:20:00,117.98,118.08,117.87,118.05,4829.0,100.7045,100.7899,100.6106,100.7643,4829.0
2018-04-02 11:25:00,118.04,118.14,117.89,118.12,7277.0,100.7558,100.8411,100.6277,100.824,7277.0
2018-04-02 11:30:00,118.11,118.11,117.97,117.98,3327.0,100.8155,100.8155,100.696,100.7045,3327.0
2018-04-02 11:35:00,117.92,117.92,117.29,117.32,54469.0,100.6533,100.6533,100.1156,100.1412,54469.0
2018-04-02 11:40:00,117.36,117.42,117.13,117.27,51503.0,100.1753,100.2265,99.979,100.0985,51503.0
2018-04-02 11:45:00,117.31,117.58,117.2,117.55,7238.0,100.1326,100.3631,100.0387,100.3375,7238.0
2018-04-02 11:50:00,117.52,117.54,117.28,117.39,4917.0,100.3119,100.329,100.107,100.2009,4917.0
2018-04-02 11:55:00,117.38,117.57,117.34,117.36,10711.0,100.1924,100.3546,100.1583,100.1753,10711.0
2018-04-02 12:00:00,117.31,117.31,117.13,117.27,20907.0,100.1326,100.1326,99.979,100.0985,20907.0
2018-04-02 12:05:00,117.26,117.26,116.97,117.06,42816.0,100.09,100.09,99.8424,99.9192,42816.0
2018-04-02 12:10:00,117.05,117.12,116.85,116.95,44799.0,99.9107,99.9705,99.74,99.8254,44799.0
2018-04-02 12:15:00,117.03,117.14,116.84,117.09,58675.0,99.8936,99.9875,99.7315,99.9449,58675.0
2018-04-02 12:20:00,117.07,117.18,117.04,117.11,19071.0,99.9278,100.0217,99.9022,99.9619,19071.0
2018-04-02 12:25:00,117.06,117.26,117.05,117.18,23334.0,99.9192,100.09,99.9107,100.0217,23334.0
2018-04-02 12:30:00,117.19,117.43,117.18,117.4,29784.0,100.0302,100.2351,100.0217,100.2095,29784.0
2018-04-02 12:35:00,117.37,117.51,117.32,117.32,5271.0,100.1839,100.3034,100.1412,100.1412,5271.0
2018-04-02 12:40:00,117.34,117.57,117.22,117.5,23184.0,100.1583,100.3546,100.0558,100.2948,23184.0
2018-04-02 12:45:00,117.5,117.53,117.38,117.53,13940.0,100.2948,100.3204,100.1924,100.3204,13940.0
2018-04-02 12:50:00,117.5,117.5,117.34,117.36,7890.0,100.2948,100.2948,100.1583,100.1753,7890.0
2018-04-02 12:55:00,117.34,117.41,117.24,117.37,31763.0,100.1583,100.218,100.0729,100.1839,31763.0
2018-04-02 13:00:00,117.35,117.45,117.2,117.2,13344.0,100.1668,100.2521,100.0387,100.0387,13344.0
2018-04-02 13:05:00,117.18,117.29,117.16,117.19,7752.0,100.0217,100.1156,100.0046,100.0302,7752.0
2018-04-02 13:10:00,117.17,117.31,117.17,117.18,4590.0,100.0131,100.1326,100.0131,100.0217,4590.0
2018-04-02 13:15:00,117.16,117.22,117.1,117.12,30829.0,100.0046,100.0558,99.9534,99.9705,30829.0
2018-04-02 13:20:00,117.13,117.16,117.01,117.03,7927.0,99.979,100.0046,99.8766,99.8936,7927.0
2018-04-02 13:25:00,116.98,116.98,116.73,116.73,22150.0,99.851,99.851,99.6376,99.6376,22150.0
2018-04-02 13:30:00,116.76,116.96,116.75,116.94,35511.0,99.6632,99.8339,99.6546,99.8168,35511.0
2018-04-02 13:35:00,116.94,117.0,116.87,116.87,9073.0,99.8168,99.868,99.7571,99.7571,9073.0
2018-04-02 13:40:00,116.78,116.78,116.5,116.55,18222.0,99.6802,99.6802,99.4412,99.4839,18222.0
2018-04-02 13:45:00,116.53,116.58,116.4,116.44,47046.0,99.4669,99.5095,99.3559,99.39,47046.0
2018-04-02 13:50:00,116.46,116.55,116.42,116.43,22831.0,99.4071,99.4839,99.373,99.3815,22831.0
2018-04-02 13:55:00,116.45,116.46,116.28,116.28,16306.0,99.3986,99.4071,99.2535,99.2535,16306.0
2018-04-02 14:00:00,116.28,116.31,116.07,116.2,36832.0,99.2535,99.2791,99.0742,99.1852,36832.0
2018-04-02 14:05:00,116.16,116.36,116.03,116.28,13759.0,99.151,99.3217,99.0401,99.2535,13759.0
2018-04-02 14:10:00,116.28,116.41,116.19,116.35,31822.0,99.2535,99.3644,99.1766,99.3132,31822.0
2018-04-02 14:15:00,116.42,116.51,116.31,116.49,12457.0,99.373,99.4498,99.2791,99.4327,12457.0
2018-04-02 14:20:00,116.48,116.7,116.47,116.63,45057.0,99.4242,99.612,99.4156,99.5522,45057.0
2018-04-02 14:25:00,116.66,116.66,116.35,116.45,10187.0,99.5778,99.5778,99.3132,99.3986,10187.0
2018-04-02 14:30:00,116.4,116.66,116.34,116.6,20904.0,99.3559,99.5778,99.3047,99.5266,20904.0
2018-04-02 14:35:00,116.53,116.57,116.37,116.45,10876.0,99.4669,99.501,99.3303,99.3986,10876.0
2018-04-02 14:40:00,116.43,116.44,116.25,116.29,9605.0,99.3815,99.39,99.2279,99.262,9605.0
2018-04-02 14:45:00,116.3,116.5,116.22,116.5,12642.0,99.2705,99.4412,99.2022,99.4412,12642.0
2018-04-02 14:50:00,116.54,116.81,116.53,116.77,24003.0,99.4754,99.7059,99.4669,99.6717,24003.0
2018-04-02 14:55:00,116.75,116.78,116.62,116.71,15346.0,99.6546,99.6802,99.5437,99.6205,15346.0
2018-04-02 15:00:00,116.73,116.85,116.61,116.68,28279.0,99.6376,99.74,99.5351,99.5949,28279.0
2018-04-02 15:05:00,116.64,116.65,116.52,116.61,12036.0,99.5607,99.5693,99.4583,99.5351,12036.0
2018-04-02 15:10:00,116.56,116.84,116.51,116.83,39533.0,99.4925,99.7315,99.4498,99.7229,39533.0
2018-04-02 15:15:00,116.82,116.92,116.73,116.92,21872.0,99.7144,99.7997,99.6376,99.7997,21872.0
2018-04-02 15:20:00,116.94,116.99,116.66,116.67,65244.0,99.8168,99.8595,99.5778,99.5864,65244.0
2018-04-02 15:25:00,116.67,116.68,116.57,116.63,60574.0,99.5864,99.5949,99.501,99.5522,60574.0
2018-04-02 15:30:00,116.64,116.81,116.51,116.54,53660.0,99.5607,99.7059,99.4498,99.4754,53660.0
2018-04-02 15:35:00,116.55,116.84,116.55,116.71,52023.0,99.4839,99.7315,99.4839,99.6205,52023.0
2018-04-02 15:40:00,116.72,116.97,116.6,116.92,35496.0,99.629,99.8424,99.5266,99.7997,35496.0
2018-04-02 15:45:00,116.95,117.27,116.95,117.15,68810.0,99.8254,100.0985,99.8254,99.9961,68810.0
2018-04-02 15:50:00,117.16,117.52,117.16,117.5,56961.0,100.0046,100.3119,100.0046,100.2948,56961.0
2018-04-02 15:55:00,117.48,117.49,117.23,117.32,237661.0,100.2778,100.2863,100.0644,100.1412,237661.0
2018-04-03 09:30:00,117.88,117.89,117.6,117.69,183546.0,100.6192,100.6277,100.3802,100.457,183546.0
2018-04-03 09:35:00,117.76,117.84,117.59,117.82,6196.0,100.5168,100.585,100.3716,100.568,6196.0
2018-04-03 09:40:00,117.87,117.92,117.71,117.71,174780.0,100.6106,100.6533,100.4741,100.4741,174780.0
2018-04-03 09:45:00,117.73,118.01,117.71,117.94,96313.0,100.4911,100.7301,100.4741,100.6704,96313.0
2018-04-03 09:50:00,117.91,117.94,117.72,117.78,157748.0,100.6448,100.6704,100.4826,100.5338,157748.0
2018-04-03 09:55:00,117.75,117.75,117.59,117.7,5535.0,100.5082,100.5082,100.3716,100.4655,5535.0
2018-04-03 10:00:00,117.7,117.7,117.56,117.69,6152.0,100.4655,100.4655,100.346,100.457,6152.0
2018-04-03 10:05:00,117.71,117.71,117.48,117.57,11545.0,100.4741,100.4741,100.2778,100.3546,11545.0
2018-04-03 10:10:00,117.55,117.55,117.35,117.41,14451.0,100.3375,100.3375,100.1668,100.218,14451.0
2018-04-03 10:15:00,117.42,117.53,117.27,117.29,8567.0,100.2265,100.3204,100.0985,100.1156,8567.0
2018-04-03 10:20:00,117.28,117.5,117.23,117.4,15114.0,100.107,100.2948,100.0644,100.2095,15114.0
2018-04-03 10:25:00,117.39,117.58,117.33,117.58,16651.0,100.2009,100.3631,100.1497,100.3631,16651.0
2018-04-03 10:30:00,117.56,117.74,117.52,117.74,12166.0,100.346,100.4997,100.3119,100.4997,12166.0
2018-04-03 10:35:00,117.75,117.76,117.57,117.65,15624.0,100.5082,100.5168,100.3546,100.4229,15624.0
2018-04-03 10:40:00,117.63,117.83,117.63,117.82,20351.0,100.4058,100.5765,100.4058,100.568,20351.0
2018-04-03 10:45:00,117.78,118.07,117.76,117.99,12370.0,100.5338,100.7814,100.5168,100.7131,12370.0
2018-04-03 10:50:00,117.95,118.08,117.93,117.96,6989.0,100.6789,100.7899,100.6619,100.6875,6989.0
2018-04-03 10:55:00,117.96,118.21,117.95,118.17,14388.0,100.6875,100.9009,100.6789,100.8667,14388.0
2018-04-03 11:00:00,118.18,118.39,118.17,118.34,7841.0,100.8753,101.0545,100.8667,101.0118,7841.0
2018-04-03 11:05:00,118.29,118.45,118.26,118.42,4569.0,100.9691,101.1057,100.9435,101.0801,4569.0
2018-04-03 11:10:00,118.42,118.42,118.21,118.31,4158.0,101.0801,101.0801,100.9009,100.9862,4158.0
2018-04-03 11:15:00,118.25,118.26,118.12,118.2,4334.0,100.935,100.9435,100.824,100.8923,4334.0
2018-04-03 11:20:00,118.24,118.24,118.1,118.11,4211.0,100.9265,100.9265,100.807,100.8155,4211.0
2018-04-03 11:25:00,118.1,118.3,118.1,118.15,9924.0,100.807,100.9777,100.807,100.8496,9924.0
2018-04-03 11:30:00,118.13,118.19,118.0,118.01,12498.0,100.8326,100.8838,100.7216,100.7301,12498.0
2018-04-03 11:35:00,118.02,118.02,117.82,117.87,19097.0,100.7387,100.7387,100.568,100.6106,19097.0
2018-04-03 11:40:00,117.88,118.04,117.87,118.03,3652.0,100.6192,100.7558,100.6106,100.7472,3652.0
2018-04-03 11:45:00,118.07,118.11,118.07,118.08,998.0,100.7814,100.8155,100.7814,100.7899,998.0
2018-04-03 11:50:00,117.99,117.99,117.84,117.93,3796.0,100.7131,100.7131,100.585,100.6619,3796.0
2018-04-03 11:55:00,117.93,117.96,117.88,117.88,17514.0,100.6619,100.6875,100.6192,100.6192,17514.0
2018-04-03 12:00:00,117.97,118.04,117.96,118.04,4090.0,100.696,100.7558,100.6875,100.7558,4090.0
2018-04-03 12:05:00,118.09,118.12,118.03,118.04,975.0,100.7984,100.824,100.7472,100.7558,975.0
2018-04-03 12:10:00,118.05,118.12,118.01,118.07,8947.0,100.7643,100.824,100.7301,100.7814,8947.0
2018-04-03 12:15:00,118.1,118.14,118.0,118.01,6739.0,100.807,100.8411,100.7216,100.7301,6739.0
2018-04-03 12:20:00,118.02,118.04,117.81,117.81,3737.0,100.7387,100.7558,100.5594,100.5594,3737.0
2018-04-03 12:25:00,117.83,117.88,117.79,117.84,2137.0,100.5765,100.6192,100.5424,100.585,2137.0
2018-04-03 12:30:00,117.84,117.96,117.84,117.91,5046.0,100.585,100.6875,100.585,100.6448,5046.0
2018-04-03 12:35:00,117.92,117.97,117.85,117.9,5277.0,100.6533,100.696,100.5936,100.6363,5277.0
2018-04-03 12:40:00,117.9,118.1,117.9,118.05,3691.0,100.6363,100.807,100.6363,100.7643,3691.0
2018-04-03 12:45:00,118.07,118.08,117.92,117.93,3678.0,100.7814,100.7899,100.6533,100.6619,3678.0
2018-04-03 12:50:00,117.9,118.0,117.87,117.87,10452.0,100.6363,100.7216,100.6106,100.6106,10452.0
2018-04-03 12:55:00,117.88,117.96,117.84,117.92,6055.0,100.6192,100.6875,100.585,100.6533,6055.0
2018-04-03 13:00:00,117.93,117.93,117.81,117.93,5993.0,100.6619,100.6619,100.5594,100.6619,5993.0
2018-04-03 13:05:00,117.95,117.98,117.89,117.89,17450.0,100.6789,100.7045,100.6277,100.6277,17450.0
2018-04-03 13:10:00,117.91,117.96,117.79,117.85,16665.0,100.6448,100.6875,100.5424,100.5936,16665.0
2018-04-03 13:15:00,117.86,117.94,117.79,117.94,8834.0,100.6021,100.6704,100.5424,100.6704,8834.0
2018-04-03 13:20:00,117.96,118.16,117.95,118.16,9932.0,100.6875,100.8582,100.6789,100.8582,9932.0
2018-04-03 13:25:00,118.16,118.31,118.16,118.17,13837.0,100.8582,100.9862,100.8582,100.8667,13837.0
2018-04-03 13:30:00,118.21,118.25,118.11,118.12,5071.0,100.9009,100.935,100.8155,100.824,5071.0
2018-04-03 13:35:00,118.14,118.14,118.02,118.02,1960.0,100.8411,100.8411,100.7387,100.7387,1960.0
2018-04-03 13:40:00,117.99,118.09,117.99,118.08,5792.0,100.7131,100.7984,100.7131,100.7899,5792.0
2018-04-03 13:45:00,118.07,118.09,117.89,117.91,3011.0,100.7814,100.7984,100.6277,100.6448,3011.0
2018-04-03 13:50:00,117.91,118.06,117.91,118.05,23325.0,100.6448,100.7728,100.6448,100.7643,23325.0
2018-04-03 13:55:00,118.09,118.2,118.09,118.17,43251.0,100.7984,100.8923,100.7984,100.8667,43251.0
2018-04-03 14:00:00,118.2,118.22,118.06,118.11,7735.0,100.8923,100.9094,100.7728,100.8155,7735.0
2018-04-03 14:05:00,118.13,118.13,117.95,118.02,2351.0,100.8326,100.8326,100.6789,100.7387,2351.0
2018-04-03 14:10:00,118.0,118.0,117.92,117.95,7590.0,100.7216,100.7216,100.6533,100.6789,7590.0
2018-04-03 14:15:00,117.88,117.88,117.82,117.87,28266.0,100.6192,100.6192,100.568,100.6106,28266.0
2018-04-03 14:20:00,117.87,117.99,117.83,117.97,8106.0,100.6106,100.7131,100.5765,100.696,8106.0
2018-04-03 14:25:00,117.98,117.98,117.81,117.89,16876.0,100.7045,100.7045,100.5594,100.6277,16876.0
2018-04-03 14:30:00,117.87,117.87,117.62,117.66,8014.0,100.6106,100.6106,100.3973,100.4314,8014.0
2018-04-03 14:35:00,117.63,117.71,117.62,117.71,14266.0,100.4058,100.4741,100.3973,100.4741,14266.0
2018-04-03 14:40:00,117.71,117.75,117.58,117.58,32141.0,100.4741,100.5082,100.3631,100.3631,32141.0
2018-04-03 14:45:00,117.56,118.21,117.56,118.15,59979.0,100.346,100.9009,100.346,100.8496,59979.0
2018-04-03 14:50:00,118.1,118.16,117.99,118.09,27210.0,100.807,100.8582,100.7131,100.7984,27210.0
2018-04-03 14:55:00,118.09,118.44,118.09,118.32,21466.0,100.7984,101.0972,100.7984,100.9948,21466.0
2018-04-03 15:00:00,118.28,118.72,118.24,118.63,54020.0,100.9606,101.3362,100.9265,101.2594,54020.0
2018-04-03 15:05:00,118.63,119.11,118.63,119.03,68477.0,101.2594,101.6691,101.2594,101.6008,68477.0
2018-04-03 15:10:00,118.99,119.14,118.7,118.75,78558.0,101.5666,101.6947,101.3191,101.3618,78558.0
2018-04-03 15:15:00,118.73,118.91,118.66,118.89,24107.0,101.3447,101.4984,101.285,101.4813,24107.0
2018-04-03 15:20:00,118.91,119.0,118.78,118.94,43869.0,101.4984,101.5752,101.3874,101.524,43869.0
2018-04-03 15:25:00,118.95,119.15,118.89,119.09,14169.0,101.5325,101.7032,101.4813,101.652,14169.0
2018-04-03 15:30:00,119.12,119.14,118.75,118.75,22615.0,101.6776,101.6947,101.3618,101.3618,22615.0
2018-04-03 15:35:00,118.75,118.76,118.54,118.72,40880.0,101.3618,101.3703,101.1825,101.3362,40880.0
2018-04-03 15:40:00,118.75,118.84,118.68,118.71,27438.0,101.3618,101.4386,101.302,101.3276,27438.0
2018-04-03 15:45:00,118.68,118.92,118.64,118.69,58712.0,101.302,101.5069,101.2679,101.3106,58712.0
2018-04-03 15:50:00,118.68,118.83,118.65,118.7,41801.0,101.302,101.4301,101.2764,101.3191,41801.0
2018-04-03 15:55:00,118.69,118.98,118.69,118.94,191537.0,101.3106,101.5581,101.3106,101.524,191537.0
2018-04-04 09:30:00,117.38,117.67,117.25,117.41,60891.0,100.1924,100.4399,100.0814,100.218,60891.0
2018-04-04 09:35:00,117.41,117.6,117.37,117.53,20110.0,100.218,100.3802,100.1839,100.3204,20110.0
2018-04-04 09:40:00,117.55,117.7,117.46,117.68,26658.0,100.3375,100.4655,100.2607,100.4485,26658.0
2018-04-04 09:45:00,117.64,117.67,117.44,117.57,28101.0,100.4143,100.4399,100.2436,100.3546,28101.0
2018-04-04 09:50:00,117.56,117.84,117.53,117.84,88382.0,100.346,100.585,100.3204,100.585,88382.0
2018-04-04 09:55:00,117.89,118.04,117.83,118.04,37792.0,100.6277,100.7558,100.5765,100.7558,37792.0
2018-04-04 10:00:00,118.0,118.0,117.77,117.92,12515.0,100.7216,100.7216,100.5253,100.6533,12515.0
2018-04-04 10:05:00,117.96,118.25,117.88,118.15,67476.0,100.6875,100.935,100.6192,100.8496,67476.0
2018-04-04 10:10:00,118.12,118.35,118.12,118.25,14621.0,100.824,101.0204,100.824,100.935,14621.0
2018-04-04 10:15:00,118.25,118.28,118.1,118.23,19819.0,100.935,100.9606,100.807,100.9179,19819.0
2018-04-04 10:20:00,118.16,118.16,118.06,118.06,23861.0,100.8582,100.8582,100.7728,100.7728,23861.0
2018-04-04 10:25:00,118.05,118.15,118.0,118.04,16419.0,100.7643,100.8496,100.7216,100.7558,16419.0
2018-04-04 10:30:00,118.03,118.14,117.93,117.97,12926.0,100.7472,100.8411,100.6619,100.696,12926.0
2018-04-04 10:35:00,117.99,118.06,117.96,118.05,10253.0,100.7131,100.7728,100.6875,100.7643,10253.0
2018-04-04 10:40:00,118.11,118.15,118.09,118.14,23612.0,100.8155,100.8496,100.7984,100.8411,23612.0
2018-04-04 10:45:00,118.13,118.5,118.11,118.5,16048.0,100.8326,101.1484,100.8155,101.1484,16048.0
2018-04-04 10:50:00,118.53,118.54,118.42,118.42,4014.0,101.174,101.1825,101.0801,101.0801,4014.0
2018-04-04 10:55:00,118.44,118.59,118.38,118.58,21658.0,101.0972,101.2252,101.046,101.2167,21658.0
2018-04-04 11:00:00,118.56,118.56,118.37,118.39,15135.0,101.1996,101.1996,101.0374,101.0545,15135.0
2018-04-04 11:05:00,118.33,118.36,118.3,118.33,2597.0,101.0033,101.0289,100.9777,101.0033,2597.0
2018-04-04 11:10:00,118.44,118.46,118.3,118.32,3322.0,101.0972,101.1143,100.9777,100.9948,3322.0
2018-04-04 11:15:00,118.34,118.58,118.33,118.54,11899.0,101.0118,101.2167,101.0033,101.1825,11899.0
2018-04-04 11:20:00,118.55,118.75,118.55,118.75,14448.0,101.1911,101.3618,101.1911,101.3618,14448.0
2018-04-04 11:25:00,118.74,118.74,118.55,118.62,9392.0,101.3533,101.3533,101.1911,101.2508,9392.0
2018-04-04 11:30:00,118.62,118.8,118.54,118.65,39668.0,101.2508,101.4045,101.1825,101.2764,39668.0
2018-04-04 11:35:00,118.63,118.64,118.51,118.53,27109.0,101.2594,101.2679,101.1569,101.174,27109.0
2018-04-04 11:40:00,118.5,118.53,118.4,118.45,20606.0,101.1484,101.174,101.063,101.1057,20606.0
2018-04-04 11:45:00,118.48,118.62,118.42,118.55,35917.0,101.1313,101.2508,101.0801,101.1911,35917.0
2018-04-04 11:50:00,118.5,118.53,118.43,118.44,67425.0,101.1484,101.174,101.0886,101.0972,67425.0
2018-04-04 11:55:00,118.46,118.62,118.46,118.6,15924.0,101.1143,101.2508,101.1143,101.2338,15924.0
2018-04-04 12:00:00,118.62,118.65,118.53,118.6,3732.0,101.2508,101.2764,101.174,101.2338,3732.0
2018-04-04 12:05:00,118.57,118.8,118.53,118.76,52259.0,101.2081,101.4045,101.174,101.3703,52259.0
2018-04-04 12:10:00,118.78,118.96,118.77,118.89,67491.0,101.3874,101.541,101.3789,101.4813,67491.0
2018-04-04 12:15:00,118.88,118.89,118.78,118.78,11006.0,101.4728,101.4813,101.3874,101.3874,11006.0
2018-04-04 12:20:00,118.76,119.01,118.72,118.95,41145.0,101.3703,101.5837,101.3362,101.5325,41145.0
2018-04-04 12:25:00,118.94,118.99,118.9,118.91,10663.0,101.524,101.5666,101.4898,101.4984,10663.0
2018-04-04 12:30:00,118.96,118.99,118.85,118.99,9891.0,101.541,101.5666,101.4471,101.5666,9891.0
2018-04-04 12:35:00,119.0,119.12,118.95,118.95,15520.0,101.5752,101.6776,101.5325,101.5325,15520.0
2018-04-04 12:40:00,119.06,119.12,118.9,119.11,98769.0,101.6264,101.6776,101.4898,101.6691,98769.0
2018-04-04 12:45:00,119.14,119.17,119.02,119.04,13450.0,101.6947,101.7203,101.5923,101.6093,13450.0
2018-04-04 12:50:00,119.04,119.04,118.94,119.01,10613.0,101.6093,101.6093,101.524,101.5837,10613.0
2018-04-04 12:55:00,119.01,119.09,119.0,119.03,14382.0,101.5837,101.652,101.5752,101.6008,14382.0
2018-04-04 13:00:00,119.03,119.06,118.93,118.94,9596.0,101.6008,101.6264,101.5154,101.524,9596.0
2018-04-04 13:05:00,118.93,119.0,118.81,118.83,19471.0,101.5154,101.5752,101.413,101.4301,19471.0
2018-04-04 13:10:00,118.83,118.83,118.73,118.77,47174.0,101.4301,101.4301,101.3447,101.3789,47174.0
2018-04-04 13:15:00,118.77,118.8,118.68,118.68,11064.0,101.3789,101.4045,101.302,101.302,11064.0
2018-04-04 13:20:00,118.66,118.79,118.57,118.62,65198.0,101.285,101.3959,101.2081,101.2508,65198.0
2018-04-04 13:25:00,118.63,118.68,118.51,118.68,21062.0,101.2594,101.302,101.1569,101.302,21062.0
2018-04-04 13:30:00,118.67,118.67,118.55,118.55,15717.0,101.2935,101.2935,101.1911,101.1911,15717.0
2018-04-04 13:35:00,118.55,118.75,118.55,118.74,53660.0,101.1911,101.3618,101.1911,101.3533,53660.0
2018-04-04 13:40:00,118.75,118.87,118.75,118.85,47719.0,101.3618,101.4642,101.3618,101.4471,47719.0
2018-04-04 13:45:00,118.85,118.86,118.63,118.65,16672.0,101.4471,101.4557,101.2594,101.2764,16672.0
2018-04-04 13:50:00,118.61,118.67,118.58,118.6,12528.0,101.2423,101.2935,101.2167,101.2338,12528.0
2018-04-04 13:55:00,118.62,118.74,118.62,118.72,28242.0,101.2508,101.3533,101.2508,101.3362,28242.0
2018-04-04 14:00:00,118.73,118.81,118.71,118.78,8312.0,101.3447,101.413,101.3276,101.3874,8312.0
2018-04-04 14:05:00,118.8,118.98,118.8,118.95,24790.0,101.4045,101.5581,101.4045,101.5325,24790.0
2018-04-04 14:10:00,118.99,119.15,118.99,119.11,12807.0,101.5666,101.7032,101.5666,101.6691,12807.0
2018-04-04 14:15:00,119.11,119.36,119.11,119.31,43450.0,101.6691,101.8825,101.6691,101.8398,43450.0
2018-04-04 14:20:00,119.31,119.46,119.31,119.41,13955.0,101.8398,101.9678,101.8398,101.9251,13955.0
2018-04-04 14:25:00,119.42,119.52,119.36,119.5,17000.0,101.9337,102.019,101.8825,102.002,17000.0
2018-04-04 14:30:00,119.52,119.53,119.39,119.39,12211.0,102.019,102.0276,101.9081,101.9081,12211.0
2018-04-04 14:35:00,119.34,119.39,119.24,119.27,19471.0,101.8654,101.9081,101.78,101.8056,19471.0
2018-04-04 14:40:00,119.3,119.71,119.26,119.66,34632.0,101.8313,102.1812,101.7971,102.1385,34632.0
2018-04-04 14:45:00,119.7,119.71,119.55,119.62,21436.0,102.1727,102.1812,102.0446,102.1044,21436.0
2018-04-04 14:50:00,119.68,119.74,119.57,119.58,13559.0,102.1556,102.2068,102.0617,102.0703,13559.0
2018-04-04 14:55:00,119.57,119.73,119.53,119.7,25211.0,102.0617,102.1983,102.0276,102.1727,25211.0
2018-04-04 15:00:00,119.68,119.88,119.66,119.8,21497.0,102.1556,102.3263,102.1385,102.258,21497.0
2018-04-04 15:05:00,119.82,119.91,119.8,119.9,11956.0,102.2751,102.3519,102.258,102.3434,11956.0
2018-04-04 15:10:00,119.9,119.9,119.7,119.7,30614.0,102.3434,102.3434,102.1727,102.1727,30614.0
2018-04-04 15:15:00,119.7,119.74,119.62,119.63,6451.0,102.1727,102.2068,102.1044,102.1129,6451.0
2018-04-04 15:20:00,119.64,119.96,119.64,119.93,29911.0,102.1215,102.3946,102.1215,102.369,29911.0
2018-04-04 15:25:00,119.93,120.11,119.9,120.01,74520.0,102.369,102.5226,102.3434,102.4373,74520.0
2018-04-04 15:30:00,120.01,120.13,120.0,120.01,39135.0,102.4373,102.5397,102.4288,102.4373,39135.0
2018-04-04 15:35:00,120.0,120.15,119.97,120.13,84844.0,102.4288,102.5568,102.4031,102.5397,84844.0
2018-04-04 15:40:00,120.13,120.13,119.97,120.0,15189.0,102.5397,102.5397,102.4031,102.4288,15189.0
2018-04-04 15:45:00,119.99,120.2,119.99,120.17,35234.0,102.4202,102.5995,102.4202,102.5739,35234.0
2018-04-04 15:50:00,120.17,120.31,120.17,120.25,29927.0,102.5739,102.6934,102.5739,102.6421,29927.0
2018-04-04 15:55:00,120.25,120.29,120.08,120.09,54349.0,102.6421,102.6763,102.497,102.5056,54349.0
2018-04-05 09:30:00,120.6,120.74,120.51,120.55,20296.0,102.9409,103.0604,102.8641,102.8982,20296.0
2018-04-05 09:35:00,120.73,120.74,120.47,120.47,13127.0,103.0519,103.0604,102.8299,102.8299,13127.0
2018-04-05 09:40:00,120.45,120.51,120.4,120.43,19314.0,102.8129,102.8641,102.7702,102.7958,19314.0
2018-04-05 09:45:00,120.42,120.46,120.33,120.44,8071.0,102.7873,102.8214,102.7104,102.8043,8071.0
2018-04-05 09:50:00,120.48,120.62,120.4,120.61,3236.0,102.8385,102.958,102.7702,102.9494,3236.0
2018-04-05 09:55:00,120.64,120.74,120.56,120.74,10146.0,102.975,103.0604,102.9068,103.0604,10146.0
2018-04-05 10:00:00,120.72,120.73,120.61,120.64,3369.0,103.0433,103.0519,102.9494,102.975,3369.0
2018-04-05 10:05:00,120.68,120.75,120.64,120.68,4280.0,103.0092,103.0689,102.975,103.0092,4280.0
2018-04-05 10:10:00,120.72,120.79,120.69,120.78,11613.0,103.0433,103.1031,103.0177,103.0945,11613.0
2018-04-05 10:15:00,120.79,120.83,120.67,120.7,855903.0,103.1031,103.1372,103.0006,103.0263,855903.0
2018-04-05 10:20:00,120.66,120.76,120.66,120.73,2585.0,102.9921,103.0775,102.9921,103.0519,2585.0
2018-04-05 10:25:00,120.7,120.71,120.58,120.7,3838.0,103.0263,103.0348,102.9238,103.0263,3838.0
2018-04-05 10:30:00,120.69,120.76,120.66,120.68,4426.0,103.0177,103.0775,102.9921,103.0092,4426.0
2018-04-05 10:35:00,120.68,120.7,120.6,120.62,3415.0,103.0092,103.0263,102.9409,102.958,3415.0
2018-04-05 10:40:00,120.61,120.62,120.55,120.61,6625.0,102.9494,102.958,102.8982,102.9494,6625.0
2018-04-05 10:45:00,120.63,120.63,120.46,120.51,4014.0,102.9665,102.9665,102.8214,102.8641,4014.0
2018-04-05 10:50:00,120.48,120.56,120.48,120.53,4881.0,102.8385,102.9068,102.8385,102.8811,4881.0
2018-04-05 10:55:00,120.53,120.63,120.52,120.55,4534.0,102.8811,102.9665,102.8726,102.8982,4534.0
2018-04-05 11:00:00,120.5,120.68,120.5,120.68,1833.0,102.8555,103.0092,102.8555,103.0092,1833.0
2018-04-05 11:05:00,120.7,120.97,120.7,120.94,7498.0,103.0263,103.2567,103.0263,103.2311,7498.0
2018-04-05 11:10:00,120.97,121.08,120.93,121.03,10836.0,103.2567,103.3506,103.2226,103.3079,10836.0
2018-04-05 11:15:00,121.02,121.11,121.02,121.08,3416.0,103.2994,103.3762,103.2994,103.3506,3416.0
2018-04-05 11:20:00,121.15,121.19,121.14,121.14,1907.0,103.4104,103.4445,103.4018,103.4018,1907.0
2018-04-05 11:25:00,121.15,121.2,121.15,121.19,3521.0,103.4104,103.453,103.4104,103.4445,3521.0
2018-04-05 11:30:00,121.13,121.25,121.12,121.25,6450.0,103.3933,103.4957,103.3848,103.4957,6450.0
2018-04-05 11:35:00,121.25,121.26,121.18,121.19,20564.0,103.4957,103.5043,103.436,103.4445,20564.0
2018-04-05 11:40:00,121.19,121.2,121.13,121.17,5994.0,103.4445,103.453,103.3933,103.4274,5994.0
2018-04-05 11:45:00,121.17,121.17,121.09,121.13,4043.0,103.4274,103.4274,103.3591,103.3933,4043.0
2018-04-05 11:50:00,121.1,121.27,121.09,121.27,19937.0,103.3677,103.5128,103.3591,103.5128,19937.0
2018-04-05 11:55:00,121.25,121.28,121.16,121.28,14788.0,103.4957,103.5213,103.4189,103.5213,14788.0
2018-04-05 12:00:00,121.28,121.3,121.22,121.28,19318.0,103.5213,103.5384,103.4701,103.5213,19318.0
2018-04-05 12:05:00,121.26,121.29,121.19,121.21,5772.0,103.5043,103.5299,103.4445,103.4616,5772.0
2018-04-05 12:10:00,121.23,121.24,121.17,121.21,8467.0,103.4786,103.4872,103.4274,103.4616,8467.0
2018-04-05 12:15:00,121.22,121.22,120.98,121.06,10640.0,103.4701,103.4701,103.2653,103.3335,10640.0
2018-04-05 12:20:00,121.07,121.07,121.01,121.01,3426.0,103.3421,103.3421,103.2909,103.2909,3426.0
2018-04-05 12:25:00,121.04,121.11,121.03,121.11,4413.0,103.3165,103.3762,103.3079,103.3762,4413.0
2018-04-05 12:30:00,121.09,121.09,120.98,121.0,3922.0,103.3591,103.3591,103.2653,103.2823,3922.0
2018-04-05 12:35:00,121.02,121.06,120.95,121.06,17378.0,103.2994,103.3335,103.2396,103.3335,17378.0
2018-04-05 12:40:00,121.07,121.1,120.98,121.0,7110.0,103.3421,103.3677,103.2653,103.2823,7110.0
2018-04-05 12:45:00,120.94,121.06,120.94,121.06,5247.0,103.2311,103.3335,103.2311,103.3335,5247.0
2018-04-05 12:50:00,121.06,121.07,121.02,121.04,4311.0,103.3335,103.3421,103.2994,103.3165,4311.0
2018-04-05 12:55:00,121.06,121.17,121.06,121.13,8813.0,103.3335,103.4274,103.3335,103.3933,8813.0
2018-04-05 13:00:00,121.14,121.26,121.13,121.26,1169.0,103.4018,103.5043,103.3933,103.5043,1169.0
2018-04-05 13:05:00,121.19,121.19,121.16,121.16,8213.0,103.4445,103.4445,103.4189,103.4189,8213.0
2018-04-05 13:10:00,121.16,121.16,121.0,121.05,5249.0,103.4189,103.4189,103.2823,103.325,5249.0
2018-04-05 13:15:00,121.03,121.03,120.91,120.93,1331.0,103.3079,103.3079,103.2055,103.2226,1331.0
2018-04-05 13:20:00,120.91,120.91,120.71,120.76,5206.0,103.2055,103.2055,103.0348,103.0775,5206.0
2018-04-05 13:25:00,120.76,120.81,120.76,120.76,3667.0,103.0775,103.1201,103.0775,103.0775,3667.0
2018-04-05 13:30:00,120.75,120.8,120.74,120.76,925.0,103.0689,103.1116,103.0604,103.0775,925.0
2018-04-05 13:35:00,120.87,120.89,120.81,120.83,8820.0,103.1714,103.1884,103.1201,103.1372,8820.0
2018-04-05 13:40:00,120.67,120.67,120.51,120.57,21141.0,103.0006,103.0006,102.8641,102.9153,21141.0
2018-04-05 13:45:00,120.59,120.67,120.59,120.67,2756.0,102.9324,103.0006,102.9324,103.0006,2756.0
2018-04-05 13:50:00,120.69,120.85,120.69,120.82,2482.0,103.0177,103.1543,103.0177,103.1287,2482.0
2018-04-05 13:55:00,120.8,120.84,120.77,120.81,6654.0,103.1116,103.1458,103.086,103.1201,6654.0
2018-04-05 14:00:00,120.84,120.94,120.79,120.86,2141.0,103.1458,103.2311,103.1031,103.1628,2141.0
2018-04-05 14:05:00,120.81,120.82,120.69,120.69,7483.0,103.1201,103.1287,103.0177,103.0177,7483.0
2018-04-05 14:10:00,120.71,120.82,120.7,120.74,7260.0,103.0348,103.1287,103.0263,103.0604,7260.0
2018-04-05 14:15:00,120.79,120.92,120.79,120.91,10866.0,103.1031,103.214,103.1031,103.2055,10866.0
2018-04-05 14:20:00,120.92,120.95,120.82,120.85,26791.0,103.214,103.2396,103.1287,103.1543,26791.0
2018-04-05 14:25:00,120.77,120.88,120.77,120.84,10776.0,103.086,103.1799,103.086,103.1458,10776.0
2018-04-05 14:30:00,120.84,121.03,120.84,121.03,16481.0,103.1458,103.3079,103.1458,103.3079,16481.0
2018-04-05 14:35:00,121.08,121.08,121.03,121.03,1716.0,103.3506,103.3506,103.3079,103.3079,1716.0
2018-04-05 14:40:00,121.03,121.18,120.98,121.17,5619.0,103.3079,103.436,103.2653,103.4274,5619.0
2018-04-05 14:45:00,121.18,121.27,121.18,121.21,11128.0,103.436,103.5128,103.436,103.4616,11128.0
2018-04-05 14:50:00,121.19,121.24,121.18,121.24,10358.0,103.4445,103.4872,103.436,103.4872,10358.0
2018-04-05 14:55:00,121.25,121.29,121.22,121.26,4569.0,103.4957,103.5299,103.4701,103.5043,4569.0
2018-04-05 15:00:00,121.26,121.27,121.11,121.11,15329.0,103.5043,103.5128,103.3762,103.3762,15329.0
2018-04-05 15:05:00,121.13,121.35,121.11,121.35,4308.0,103.3933,103.5811,103.3762,103.5811,4308.0
2018-04-05 15:10:00,121.37,121.38,121.3,121.3,5659.0,103.5981,103.6067,103.5384,103.5384,5659.0
2018-04-05 15:15:00,121.31,121.34,121.26,121.29,3036.0,103.5469,103.5725,103.5043,103.5299,3036.0
2018-04-05 15:20:00,121.3,121.34,121.27,121.27,5352.0,103.5384,103.5725,103.5128,103.5128,5352.0
2018-04-05 15:25:00,121.24,121.25,121.15,121.18,6141.0,103.4872,103.4957,103.4104,103.436,6141.0
2018-04-05 15:30:00,121.19,121.19,120.95,120.96,29606.0,103.4445,103.4445,103.2396,103.2482,29606.0
2018-04-05 15:35:00,120.97,121.0,120.84,120.84,32481.0,103.2567,103.2823,103.1458,103.1458,32481.0
2018-04-05 15:40:00,120.86,121.11,120.85,121.09,15169.0,103.1628,103.3762,103.1543,103.3591,15169.0
2018-04-05 15:45:00,121.11,121.16,121.08,121.16,14519.0,103.3762,103.4189,103.3506,103.4189,14519.0
2018-04-05 15:50:00,121.16,121.26,121.08,121.2,21428.0,103.4189,103.5043,103.3506,103.453,21428.0
2018-04-05 15:55:00,121.2,121.21,120.96,120.97,33204.0,103.453,103.4616,103.2482,103.2567,33204.0
2018-04-06 09:30:00,120.19,120.28,120.06,120.19,33924.0,102.5909,102.6678,102.48,102.5909,33924.0
2018-04-06 09:35:00,120.28,120.52,120.22,120.51,47292.0,102.6678,102.8726,102.6165,102.8641,47292.0
2018-04-06 09:40:00,120.48,120.48,120.3,120.31,13236.0,102.8385,102.8385,102.6848,102.6934,13236.0
2018-04-06 09:45:00,120.36,120.5,120.31,120.47,10234.0,102.736,102.8555,102.6934,102.8299,10234.0
2018-04-06 09:50:00,120.6,120.72,120.58,120.58,28169.0,102.9409,103.0433,102.9238,102.9238,28169.0
2018-04-06 09:55:00,120.55,120.56,120.49,120.5,12576.0,102.8982,102.9068,102.847,102.8555,12576.0
2018-04-06 10:00:00,120.58,120.58,120.45,120.5,6294.0,102.9238,102.9238,102.8129,102.8555,6294.0
2018-04-06 10:05:00,120.48,120.49,120.36,120.4,6777.0,102.8385,102.847,102.736,102.7702,6777.0
2018-04-06 10:10:00,120.39,120.44,120.33,120.41,10839.0,102.7616,102.8043,102.7104,102.7787,10839.0
2018-04-06 10:15:00,120.41,120.46,120.31,120.46,8218.0,102.7787,102.8214,102.6934,102.8214,8218.0
2018-04-06 10:20:00,120.54,120.56,120.41,120.42,18419.0,102.8897,102.9068,102.7787,102.7873,18419.0
2018-04-06 10:25:00,120.4,120.51,120.32,120.32,5738.0,102.7702,102.8641,102.7019,102.7019,5738.0
2018-04-06 10:30:00,120.31,120.38,120.17,120.2,10622.0,102.6934,102.7531,102.5739,102.5995,10622.0
2018-04-06 10:35:00,120.18,120.2,120.09,120.15,17914.0,102.5824,102.5995,102.5056,102.5568,17914.0
2018-04-06 10:40:00,120.13,120.13,119.96,120.0,10802.0,102.5397,102.5397,102.3946,102.4288,10802.0
2018-04-06 10:45:00,119.97,119.97,119.74,119.89,24099.0,102.4031,102.4031,102.2068,102.3349,24099.0
2018-04-06 10:50:00,119.82,119.88,119.73,119.73,8701.0,102.2751,102.3263,102.1983,102.1983,8701.0
2018-04-06 10:55:00,119.81,119.94,119.69,119.69,11495.0,102.2666,102.3775,102.1641,102.1641,11495.0
2018-04-06 11:00:00,119.69,119.69,119.44,119.51,23579.0,102.1641,102.1641,101.9508,102.0105,23579.0
2018-04-06 11:05:00,119.55,119.61,119.42,119.61,13008.0,102.0446,102.0959,101.9337,102.0959,13008.0
2018-04-06 11:10:00,119.58,119.67,119.56,119.63,2499.0,102.0703,102.1471,102.0532,102.1129,2499.0
2018-04-06 11:15:00,119.56,119.62,119.5,119.56,2944.0,102.0532,102.1044,102.002,102.0532,2944.0
2018-04-06 11:20:00,119.57,119.62,119.36,119.37,11614.0,102.0617,102.1044,101.8825,101.891,11614.0
2018-04-06 11:25:00,119.5,119.57,119.48,119.53,3358.0,102.002,102.0617,101.9849,102.0276,3358.0
2018-04-06 11:30:00,119.55,119.76,119.55,119.73,12276.0,102.0446,102.2239,102.0446,102.1983,12276.0
2018-04-06 11:35:00,119.67,119.76,119.62,119.75,2347.0,102.1471,102.2239,102.1044,102.2154,2347.0
2018-04-06 11:40:00,119.79,119.84,119.73,119.73,18541.0,102.2495,102.2922,102.1983,102.1983,18541.0
2018-04-06 11:45:00,119.65,119.66,119.54,119.54,2508.0,102.13,102.1385,102.0361,102.0361,2508.0
2018-04-06 11:50:00,119.5,119.72,119.5,119.65,1820.0,102.002,102.1898,102.002,102.13,1820.0
2018-04-06 11:55:00,119.8,119.85,119.77,119.81,4005.0,102.258,102.3007,102.2324,102.2666,4005.0
2018-04-06 12:00:00,119.77,119.77,119.6,119.6,5048.0,102.2324,102.2324,102.0873,102.0873,5048.0
2018-04-06 12:05:00,119.59,119.78,119.58,119.67,22048.0,102.0788,102.241,102.0703,102.1471,22048.0
2018-04-06 12:10:00,119.67,119.67,119.52,119.59,18635.0,102.1471,102.1471,102.019,102.0788,18635.0
2018-04-06 12:15:00,119.52,119.57,119.42,119.43,3848.0,102.019,102.0617,101.9337,101.9422,3848.0
2018-04-06 12:20:00,119.37,119.41,119.32,119.34,6852.0,101.891,101.9251,101.8483,101.8654,6852.0
2018-04-06 12:25:00,119.38,119.38,119.28,119.28,3984.0,101.8995,101.8995,101.8142,101.8142,3984.0
2018-04-06 12:30:00,119.24,119.45,119.24,119.37,10948.0,101.78,101.9593,101.78,101.891,10948.0
2018-04-06 12:35:00,119.45,119.59,119.43,119.55,13206.0,101.9593,102.0788,101.9422,102.0446,13206.0
2018-04-06 12:40:00,119.58,119.78,119.57,119.65,7046.0,102.0703,102.241,102.0617,102.13,7046.0
2018-04-06 12:45:00,119.63,119.73,119.57,119.7,6312.0,102.1129,102.1983,102.0617,102.1727,6312.0
2018-04-06 12:50:00,119.7,119.81,119.59,119.81,5610.0,102.1727,102.2666,102.0788,102.2666,5610.0
2018-04-06 12:55:00,119.81,119.91,119.81,119.91,7560.0,102.2666,102.3519,102.2666,102.3519,7560.0
2018-04-06 13:00:00,119.89,119.9,119.69,119.74,11597.0,102.3349,102.3434,102.1641,102.2068,11597.0
2018-04-06 13:05:00,119.75,119.75,119.54,119.57,15048.0,102.2154,102.2154,102.0361,102.0617,15048.0
2018-04-06 13:10:00,119.45,119.52,119.38,119.45,8965.0,101.9593,102.019,101.8995,101.9593,8965.0
2018-04-06 13:15:00,119.47,119.53,119.38,119.49,13146.0,101.9764,102.0276,101.8995,101.9934,13146.0
2018-04-06 13:20:00,119.5,119.5,119.45,119.45,2625.0,102.002,102.002,101.9593,101.9593,2625.0
2018-04-06 13:25:00,119.46,119.7,119.46,119.62,11597.0,101.9678,102.1727,101.9678,102.1044,11597.0
2018-04-06 13:30:00,119.61,119.73,119.55,119.58,17874.0,102.0959,102.1983,102.0446,102.0703,17874.0
2018-04-06 13:35:00,119.44,119.6,119.34,119.34,17863.0,101.9508,102.0873,101.8654,101.8654,17863.0
2018-04-06 13:40:00,119.35,119.42,119.26,119.3,11417.0,101.8739,101.9337,101.7971,101.8313,11417.0
2018-04-06 13:45:00,119.31,119.31,119.01,119.02,21692.0,101.8398,101.8398,101.5837,101.5923,21692.0
2018-04-06 13:50:00,119.08,119.08,118.82,118.82,41687.0,101.6435,101.6435,101.4215,101.4215,41687.0
2018-04-06 13:55:00,118.85,118.91,118.65,118.7,18150.0,101.4471,101.4984,101.2764,101.3191,18150.0
2018-04-06 14:00:00,118.68,118.77,118.59,118.6,45741.0,101.302,101.3789,101.2252,101.2338,45741.0
2018-04-06 14:05:00,118.62,118.67,118.39,118.51,52585.0,101.2508,101.2935,101.0545,101.1569,52585.0
2018-04-06 14:10:00,118.49,118.66,118.49,118.59,18377.0,101.1399,101.285,101.1399,101.2252,18377.0
2018-04-06 14:15:00,118.56,118.61,118.46,118.47,31062.0,101.1996,101.2423,101.1143,101.1228,31062.0
2018-04-06 14:20:00,118.48,118.67,118.48,118.53,46910.0,101.1313,101.2935,101.1313,101.174,46910.0
2018-04-06 14:25:00,118.53,118.53,118.3,118.34,47997.0,101.174,101.174,100.9777,101.0118,47997.0
2018-04-06 14:30:00,118.32,118.49,118.19,118.22,30795.0,100.9948,101.1399,100.8838,100.9094,30795.0
2018-04-06 14:35:00,118.26,118.29,117.99,118.04,47279.0,100.9435,100.9691,100.7131,100.7558,47279.0
2018-04-06 14:40:00,118.0,118.32,117.93,118.11,38777.0,100.7216,100.9948,100.6619,100.8155,38777.0
2018-04-06 14:45:00,118.12,118.15,117.94,118.02,62797.0,100.824,100.8496,100.6704,100.7387,62797.0
2018-04-06 14:50:00,118.02,118.02,117.76,117.93,40876.0,100.7387,100.7387,100.5168,100.6619,40876.0
2018-04-06 14:55:00,117.93,117.93,117.63,117.81,20580.0,100.6619,100.6619,100.4058,100.5594,20580.0
2018-04-06 15:00:00,117.85,118.01,117.71,117.71,25986.0,100.5936,100.7301,100.4741,100.4741,25986.0
2018-04-06 15:05:00,117.68,117.89,117.61,117.87,56900.0,100.4485,100.6277,100.3887,100.6106,56900.0
2018-04-06 15:10:00,117.86,118.15,117.85,118.15,18771.0,100.6021,100.8496,100.5936,100.8496,18771.0
2018-04-06 15:15:00,118.23,118.25,118.05,118.05,21690.0,100.9179,100.935,100.7643,100.7643,21690.0
2018-04-06 15:20:00,118.06,118.28,118.04,118.15,38385.0,100.7728,100.9606,100.7558,100.8496,38385.0
2018-04-06 15:25:00,118.15,118.17,117.98,117.99,21151.0,100.8496,100.8667,100.7045,100.7131,21151.0
2018-04-06 15:30:00,117.99,118.27,117.93,118.22,32213.0,100.7131,100.9521,100.6619,100.9094,32213.0
2018-04-06 15:35:00,118.21,118.44,118.15,118.41,53181.0,100.9009,101.0972,100.8496,101.0716,53181.0
2018-04-06 15:40:00,118.42,118.6,118.41,118.49,29100.0,101.0801,101.2338,101.0716,101.1399,29100.0
2018-04-06 15:45:00,118.5,118.55,118.28,118.32,79023.0,101.1484,101.1911,100.9606,100.9948,79023.0
2018-04-06 15:50:00,118.33,118.84,118.33,118.71,92260.0,101.0033,101.4386,101.0033,101.3276,92260.0
2018-04-06 15:55:00,118.68,118.74,118.5,118.5,309126.0,101.302,101.3533,101.1484,101.1484,309126.0
2018-04-09 09:30:00,119.2,119.45,119.07,119.19,27437.0,101.7459,101.9593,101.6349,101.7374,27437.0
2018-04-09 09:35:00,119.26,119.26,118.88,118.89,34167.0,101.7971,101.7971,101.4728,101.4813,34167.0
2018-04-09 09:40:00,118.9,118.98,118.87,118.98,2068.0,101.4898,101.5581,101.4642,101.5581,2068.0
2018-04-09 09:45:00,118.99,118.99,118.79,118.94,3940.0,101.5666,101.5666,101.3959,101.524,3940.0
2018-04-09 09:50:00,118.95,119.22,118.95,119.16,5942.0,101.5325,101.763,101.5325,101.7118,5942.0
2018-04-09 09:55:00,119.15,119.39,119.12,119.28,7901.0,101.7032,101.9081,101.6776,101.8142,7901.0
2018-04-09 10:00:00,119.31,119.34,119.23,119.23,4808.0,101.8398,101.8654,101.7715,101.7715,4808.0
2018-04-09 10:05:00,119.24,119.24,119.08,119.11,12166.0,101.78,101.78,101.6435,101.6691,12166.0
2018-04-09 10:10:00,119.11,119.13,119.06,119.06,9217.0,101.6691,101.6861,101.6264,101.6264,9217.0
2018-04-09 10:15:00,119.1,119.2,119.08,119.11,8095.0,101.6605,101.7459,101.6435,101.6691,8095.0
2018-04-09 10:20:00,119.08,119.28,119.08,119.28,10633.0,101.6435,101.8142,101.6435,101.8142,10633.0
2018-04-09 10:25:00,119.31,119.37,119.26,119.36,7841.0,101.8398,101.891,101.7971,101.8825,7841.0
2018-04-09 10:30:00,119.36,119.65,119.35,119.6,20088.0,101.8825,102.13,101.8739,102.0873,20088.0
2018-04-09 10:35:00,119.59,119.65,119.55,119.61,3096.0,102.0788,102.13,102.0446,102.0959,3096.0
2018-04-09 10:40:00,119.57,119.6,119.5,119.59,3944.0,102.0617,102.0873,102.002,102.0788,3944.0
2018-04-09 10:45:00,119.65,119.67,119.53,119.57,4921.0,102.13,102.1471,102.0276,102.0617,4921.0
2018-04-09 10:50:00,119.65,119.71,119.62,119.67,2355.0,102.13,102.1812,102.1044,102.1471,2355.0
2018-04-09 10:55:00,119.67,119.72,119.64,119.64,1928.0,102.1471,102.1898,102.1215,102.1215,1928.0
2018-04-09 11:00:00,119.69,119.69,119.54,119.63,7352.0,102.1641,102.1641,102.0361,102.1129,7352.0
2018-04-09 11:05:00,119.69,119.72,119.64,119.65,1721.0,102.1641,102.1898,102.1215,102.13,1721.0
2018-04-09 11:10:00,119.71,119.85,119.71,119.83,7488.0,102.1812,102.3007,102.1812,102.2836,7488.0
2018-04-09 11:15:00,119.86,119.93,119.86,119.92,14435.0,102.3093,102.369,102.3093,102.3605,14435.0
2018-04-09 11:20:00,119.96,119.97,119.91,119.94,4987.0,102.3946,102.4031,102.3519,102.3775,4987.0
2018-04-09 11:25:00,119.99,119.99,119.9,119.93,2146.0,102.4202,102.4202,102.3434,102.369,2146.0
2018-04-09 11:30:00,119.92,120.14,119.92,120.11,17307.0,102.3605,102.5483,102.3605,102.5226,17307.0
2018-04-09 11:35:00,120.11,120.11,119.99,119.99,4731.0,102.5226,102.5226,102.4202,102.4202,4731.0
2018-04-09 11:40:00,119.99,120.1,119.99,120.1,3764.0,102.4202,102.5141,102.4202,102.5141,3764.0
2018-04-09 11:45:00,120.14,120.23,120.14,120.19,20524.0,102.5483,102.6251,102.5483,102.5909,20524.0
2018-04-09 11:50:00,120.21,120.22,120.09,120.09,3141.0,102.608,102.6165,102.5056,102.5056,3141.0
2018-04-09 11:55:00,120.1,120.13,119.96,120.13,3505.0,102.5141,102.5397,102.3946,102.5397,3505.0
2018-04-09 12:00:00,120.15,120.18,120.07,120.15,6066.0,102.5568,102.5824,102.4885,102.5568,6066.0
2018-04-09 12:05:00,120.12,120.24,120.12,120.2,18885.0,102.5312,102.6336,102.5312,102.5995,18885.0
2018-04-09 12:10:00,120.21,120.26,120.19,120.25,2504.0,102.608,102.6507,102.5909,102.6421,2504.0
2018-04-09 12:15:00,120.25,120.26,120.16,120.16,10480.0,102.6421,102.6507,102.5653,102.5653,10480.0
2018-04-09 12:20:00,120.18,120.19,120.09,120.13,13461.0,102.5824,102.5909,102.5056,102.5397,13461.0
2018-04-09 12:25:00,120.12,120.17,120.1,120.16,3501.0,102.5312,102.5739,102.5141,102.5653,3501.0
2018-04-09 12:30:00,120.14,120.15,120.11,120.13,3422.0,102.5483,102.5568,102.5226,102.5397,3422.0
2018-04-09 12:35:00,120.14,120.23,120.06,120.07,33779.0,102.5483,102.6251,102.48,102.4885,33779.0
2018-04-09 12:40:00,120.06,120.12,120.04,120.12,7099.0,102.48,102.5312,102.4629,102.5312,7099.0
2018-04-09 12:45:00,120.14,120.27,120.12,120.27,3310.0,102.5483,102.6592,102.5312,102.6592,3310.0
2018-04-09 12:50:00,120.28,120.28,120.25,120.26,2363.0,102.6678,102.6678,102.6421,102.6507,2363.0
2018-04-09 12:55:00,120.28,120.28,120.24,120.26,4617.0,102.6678,102.6678,102.6336,102.6507,4617.0
2018-04-09 13:00:00,120.31,120.4,120.3,120.38,5080.0,102.6934,102.7702,102.6848,102.7531,5080.0
2018-04-09 13:05:00,120.4,120.49,120.37,120.47,8562.0,102.7702,102.847,102.7446,102.8299,8562.0
2018-04-09 13:10:00,120.45,120.46,120.4,120.42,3755.0,102.8129,102.8214,102.7702,102.7873,3755.0
2018-04-09 13:15:00,120.39,120.47,120.39,120.44,2086.0,102.7616,102.8299,102.7616,102.8043,2086.0
2018-04-09 13:20:00,120.45,120.46,120.38,120.43,5807.0,102.8129,102.8214,102.7531,102.7958,5807.0
2018-04-09 13:25:00,120.44,120.46,120.39,120.44,6742.0,102.8043,102.8214,102.7616,102.8043,6742.0
2018-04-09 13:30:00,120.45,120.5,120.44,120.48,12749.0,102.8129,102.8555,102.8043,102.8385,12749.0
2018-04-09 13:35:00,120.46,120.48,120.38,120.48,8315.0,102.8214,102.8385,102.7531,102.8385,8315.0
2018-04-09 13:40:00,120.49,120.51,120.42,120.47,13020.0,102.847,102.8641,102.7873,102.8299,13020.0
2018-04-09 13:45:00,120.48,120.55,120.47,120.51,4992.0,102.8385,102.8982,102.8299,102.8641,4992.0
2018-04-09 13:50:00,120.57,120.66,120.54,120.65,17215.0,102.9153,102.9921,102.8897,102.9836,17215.0
2018-04-09 13:55:00,120.65,120.67,120.62,120.63,15942.0,102.9836,103.0006,102.958,102.9665,15942.0
2018-04-09 14:00:00,120.6,120.6,120.47,120.48,6125.0,102.9409,102.9409,102.8299,102.8385,6125.0
2018-04-09 14:05:00,120.44,120.45,120.34,120.37,9821.0,102.8043,102.8129,102.719,102.7446,9821.0
2018-04-09 14:10:00,120.35,120.37,120.28,120.36,29709.0,102.7275,102.7446,102.6678,102.736,29709.0
2018-04-09 14:15:00,120.37,120.44,120.32,120.42,55209.0,102.7446,102.8043,102.7019,102.7873,55209.0
2018-04-09 14:20:00,120.43,120.43,120.2,120.22,14889.0,102.7958,102.7958,102.5995,102.6165,14889.0
2018-04-09 14:25:00,120.25,120.25,120.18,120.19,3052.0,102.6421,102.6421,102.5824,102.5909,3052.0
2018-04-09 14:30:00,120.16,120.26,120.13,120.23,25733.0,102.5653,102.6507,102.5397,102.6251,25733.0
2018-04-09 14:35:00,120.15,120.2,120.1,120.16,23994.0,102.5568,102.5995,102.5141,102.5653,23994.0
2018-04-09 14:40:00,120.19,120.19,119.96,120.03,11266.0,102.5909,102.5909,102.3946,102.4544,11266.0
2018-04-09 14:45:00,120.01,120.15,120.01,120.13,34818.0,102.4373,102.5568,102.4373,102.5397,34818.0
2018-04-09 14:50:00,120.17,120.24,120.11,120.2,4331.0,102.5739,102.6336,102.5226,102.5995,4331.0
2018-04-09 14:55:00,120.19,120.25,120.19,120.23,6922.0,102.5909,102.6421,102.5909,102.6251,6922.0
2018-04-09 15:00:00,120.24,120.25,120.15,120.25,6522.0,102.6336,102.6421,102.5568,102.6421,6522.0
2018-04-09 15:05:00,120.24,120.26,120.19,120.23,6655.0,102.6336,102.6507,102.5909,102.6251,6655.0
2018-04-09 15:10:00,120.23,120.26,120.08,120.08,10392.0,102.6251,102.6507,102.497,102.497,10392.0
2018-04-09 15:15:00,120.06,120.06,119.83,119.83,22060.0,102.48,102.48,102.2836,102.2836,22060.0
2018-04-09 15:20:00,119.76,119.79,119.67,119.79,28993.0,102.2239,102.2495,102.1471,102.2495,28993.0
2018-04-09 15:25:00,119.77,119.85,119.74,119.84,7630.0,102.2324,102.3007,102.2068,102.2922,7630.0
2018-04-09 15:30:00,119.84,119.86,119.61,119.63,27303.0,102.2922,102.3093,102.0959,102.1129,27303.0
2018-04-09 15:35:00,119.63,119.67,119.58,119.59,19028.0,102.1129,102.1471,102.0703,102.0788,19028.0
2018-04-09 15:40:00,119.58,119.58,119.41,119.53,19916.0,102.0703,102.0703,101.9251,102.0276,19916.0
2018-04-09 15:45:00,119.56,119.61,119.32,119.33,13377.0,102.0532,102.0959,101.8483,101.8569,13377.0
2018-04-09 15:50:00,119.29,119.35,119.23,119.29,28644.0,101.8227,101.8739,101.7715,101.8227,28644.0
2018-04-09 15:55:00,119.25,119.28,118.83,118.95,55917.0,101.7886,101.8142,101.4301,101.5325,55917.0
2018-04-10 09:30:00,120.42,120.59,120.35,120.35,22724.0,102.7873,102.9324,102.7275,102.7275,22724.0
2018-04-10 09:35:00,120.3,120.45,120.26,120.43,13525.0,102.6848,102.8129,102.6507,102.7958,13525.0
2018-04-10 09:40:00,120.47,120.55,120.31,120.32,13391.0,102.8299,102.8982,102.6934,102.7019,13391.0
2018-04-10 09:45:00,120.36,120.51,120.32,120.49,19103.0,102.736,102.8641,102.7019,102.847,19103.0
2018-04-10 09:50:00,120.47,120.48,120.26,120.26,9252.0,102.8299,102.8385,102.6507,102.6507,9252.0
2018-04-10 09:55:00,120.32,120.36,120.11,120.11,15902.0,102.7019,102.736,102.5226,102.5226,15902.0
2018-04-10 10:00:00,120.2,120.21,120.13,120.19,15422.0,102.5995,102.608,102.5397,102.5909,15422.0
2018-04-10 10:05:00,120.18,120.25,120.06,120.23,19104.0,102.5824,102.6421,102.48,102.6251,19104.0
2018-04-10 10:10:00,120.22,120.49,120.2,120.49,19949.0,102.6165,102.847,102.5995,102.847,19949.0
2018-04-10 10:15:00,120.49,120.54,120.44,120.45,48761.0,102.847,102.8897,102.8043,102.8129,48761.0
2018-04-10 10:20:00,120.46,120.65,120.36,120.64,22030.0,102.8214,102.9836,102.736,102.975,22030.0
2018-04-10 10:25:00,120.66,120.72,120.64,120.65,18180.0,102.9921,103.0433,102.975,102.9836,18180.0
2018-04-10 10:30:00,120.66,120.87,120.66,120.87,12633.0,102.9921,103.1714,102.9921,103.1714,12633.0
2018-04-10 10:35:00,120.84,120.84,120.72,120.72,8015.0,103.1458,103.1458,103.0433,103.0433,8015.0
2018-04-10 10:40:00,120.74,120.86,120.74,120.83,2423.0,103.0604,103.1628,103.0604,103.1372,2423.0
2018-04-10 10:45:00,120.86,120.92,120.83,120.83,5621.0,103.1628,103.214,103.1372,103.1372,5621.0
2018-04-10 10:50:00,120.86,120.87,120.81,120.87,2777.0,103.1628,103.1714,103.1201,103.1714,2777.0
2018-04-10 10:55:00,120.84,120.84,120.73,120.77,9907.0,103.1458,103.1458,103.0519,103.086,9907.0
2018-04-10 11:00:00,120.78,121.02,120.78,120.98,3107.0,103.0945,103.2994,103.0945,103.2653,3107.0
2018-04-10 11:05:00,120.96,120.96,120.81,120.84,11989.0,103.2482,103.2482,103.1201,103.1458,11989.0
2018-04-10 11:10:00,120.79,120.81,120.69,120.81,4266.0,103.1031,103.1201,103.0177,103.1201,4266.0
2018-04-10 11:15:00,120.8,120.88,120.79,120.85,3244.0,103.1116,103.1799,103.1031,103.1543,3244.0
2018-04-10 11:20:00,120.87,120.96,120.82,120.95,3412.0,103.1714,103.2482,103.1287,103.2396,3412.0
2018-04-10 11:25:00,120.96,121.0,120.84,120.87,9564.0,103.2482,103.2823,103.1458,103.1714,9564.0
2018-04-10 11:30:00,120.89,120.99,120.87,120.98,4913.0,103.1884,103.2738,103.1714,103.2653,4913.0
2018-04-10 11:35:00,120.98,121.01,120.91,120.95,2759.0,103.2653,103.2909,103.2055,103.2396,2759.0
2018-04-10 11:40:00,121.02,121.11,120.75,120.8,27769.0,103.2994,103.3762,103.0689,103.1116,27769.0
2018-04-10 11:45:00,120.7,120.72,120.48,120.66,8753.0,103.0263,103.0433,102.8385,102.9921,8753.0
2018-04-10 11:50:00,120.63,120.83,120.61,120.79,3971.0,102.9665,103.1372,102.9494,103.1031,3971.0
2018-04-10 11:55:00,120.87,120.94,120.87,120.93,23510.0,103.1714,103.2311,103.1714,103.2226,23510.0
2018-04-10 12:00:00,120.95,120.95,120.84,120.85,2292.0,103.2396,103.2396,103.1458,103.1543,2292.0
2018-04-10 12:05:00,120.91,120.92,120.75,120.87,12591.0,103.2055,103.214,103.0689,103.1714,12591.0
2018-04-10 12:10:00,120.87,120.88,120.75,120.78,7225.0,103.1714,103.1799,103.0689,103.0945,7225.0
2018-04-10 12:15:00,120.72,120.72,120.65,120.71,3438.0,103.0433,103.0433,102.9836,103.0348,3438.0
2018-04-10 12:20:00,120.66,120.67,120.54,120.55,2395.0,102.9921,103.0006,102.8897,102.8982,2395.0
2018-04-10 12:25:00,120.53,120.53,119.97,120.26,85178.0,102.8811,102.8811,102.4031,102.6507,85178.0
2018-04-10 12:30:00,120.22,120.65,120.22,120.51,11876.0,102.6165,102.9836,102.6165,102.8641,11876.0
2018-04-10 12:35:00,120.53,120.57,120.49,120.56,6743.0,102.8811,102.9153,102.847,102.9068,6743.0
2018-04-10 12:40:00,120.61,120.64,120.49,120.61,10482.0,102.9494,102.975,102.847,102.9494,10482.0
2018-04-10 12:45:00,120.64,120.79,120.52,120.78,3657.0,102.975,103.1031,102.8726,103.0945,3657.0
2018-04-10 12:50:00,120.76,120.76,120.64,120.65,2584.0,103.0775,103.0775,102.975,102.9836,2584.0
2018-04-10 12:55:00,120.65,120.75,120.65,120.69,1631.0,102.9836,103.0689,102.9836,103.0177,1631.0
2018-04-10 13:00:00,120.72,120.79,120.57,120.79,7185.0,103.0433,103.1031,102.9153,103.1031,7185.0
2018-04-10 13:05:00,120.7,120.76,120.66,120.69,6747.0,103.0263,103.0775,102.9921,103.0177,6747.0
2018-04-10 13:10:00,120.71,120.92,120.71,120.89,8498.0,103.0348,103.214,103.0348,103.1884,8498.0
2018-04-10 13:15:00,120.89,120.9,120.78,120.84,16577.0,103.1884,103.197,103.0945,103.1458,16577.0
2018-04-10 13:20:00,120.74,120.89,120.74,120.88,3650.0,103.0604,103.1884,103.0604,103.1799,3650.0
2018-04-10 13:25:00,120.87,120.93,120.8,120.9,16490.0,103.1714,103.2226,103.1116,103.197,16490.0
2018-04-10 13:30:00,120.9,121.04,120.8,121.04,14547.0,103.197,103.3165,103.1116,103.3165,14547.0
2018-04-10 13:35:00,121.03,121.03,120.92,120.97,8534.0,103.3079,103.3079,103.214,103.2567,8534.0
2018-04-10 13:40:00,120.97,120.98,120.85,120.89,21243.0,103.2567,103.2653,103.1543,103.1884,21243.0
2018-04-10 13:45:00,120.76,120.76,120.52,120.55,10664.0,103.0775,103.0775,102.8726,102.8982,10664.0
2018-04-10 13:50:00,120.59,120.79,120.55,120.76,10269.0,102.9324,103.1031,102.8982,103.0775,10269.0
2018-04-10 13:55:00,120.76,120.93,120.76,120.93,4901.0,103.0775,103.2226,103.0775,103.2226,4901.0
2018-04-10 14:00:00,120.95,120.95,120.84,120.88,194412.0,103.2396,103.2396,103.1458,103.1799,194412.0
2018-04-10 14:05:00,120.86,121.01,120.82,121.01,18372.0,103.1628,103.2909,103.1287,103.2909,18372.0
2018-04-10 14:10:00,121.05,121.12,120.96,120.96,18988.0,103.325,103.3848,103.2482,103.2482,18988.0
2018-04-10 14:15:00,120.96,121.05,120.96,120.97,4244.0,103.2482,103.325,103.2482,103.2567,4244.0
2018-04-10 14:20:00,120.99,121.02,120.95,121.0,12514.0,103.2738,103.2994,103.2396,103.2823,12514.0
2018-04-10 14:25:00,121.02,121.03,120.85,120.87,6858.0,103.2994,103.3079,103.1543,103.1714,6858.0
2018-04-10 14:30:00,120.89,121.01,120.89,120.97,4557.0,103.1884,103.2909,103.1884,103.2567,4557.0
2018-04-10 14:35:00,120.98,120.98,120.69,120.78,20926.0,103.2653,103.2653,103.0177,103.0945,20926.0
2018-04-10 14:40:00,120.76,120.77,120.55,120.75,34888.0,103.0775,103.086,102.8982,103.0689,34888.0
2018-04-10 14:45:00,120.73,120.97,120.72,120.74,12539.0,103.0519,103.2567,103.0433,103.0604,12539.0
2018-04-10 14:50:00,120.77,120.96,120.73,120.95,19443.0,103.086,103.2482,103.0519,103.2396,19443.0
2018-04-10 14:55:00,120.91,121.01,120.86,121.0,5435.0,103.2055,103.2909,103.1628,103.2823,5435.0
2018-04-10 15:00:00,121.01,121.03,120.81,120.81,16159.0,103.2909,103.3079,103.1201,103.1201,16159.0
2018-04-10 15:05:00,120.85,121.13,120.85,121.08,22752.0,103.1543,103.3933,103.1543,103.3506,22752.0
2018-04-10 15:10:00,121.09,121.17,120.97,121.04,36107.0,103.3591,103.4274,103.2567,103.3165,36107.0
2018-04-10 15:15:00,121.02,121.12,120.94,121.11,25304.0,103.2994,103.3848,103.2311,103.3762,25304.0
2018-04-10 15:20:00,121.11,121.15,120.84,120.85,43870.0,103.3762,103.4104,103.1458,103.1543,43870.0
2018-04-10 15:25:00,120.84,120.94,120.75,120.94,29397.0,103.1458,103.2311,103.0689,103.2311,29397.0
2018-04-10 15:30:00,120.93,120.95,120.7,120.71,19983.0,103.2226,103.2396,103.0263,103.0348,19983.0
2018-04-10 15:35:00,120.72,120.86,120.72,120.84,7616.0,103.0433,103.1628,103.0433,103.1458,7616.0
2018-04-10 15:40:00,120.88,120.92,120.78,120.78,20314.0,103.1799,103.214,103.0945,103.0945,20314.0
2018-04-10 15:45:00,120.78,120.9,120.78,120.83,32908.0,103.0945,103.197,103.0945,103.1372,32908.0
2018-04-10 15:50:00,120.84,120.93,120.75,120.76,22800.0,103.1458,103.2226,103.0689,103.0775,22800.0
2018-04-10 15:55:00,120.77,120.77,120.66,120.73,59424.0,103.086,103.086,102.9921,103.0519,59424.0
2018-04-11 09:30:00,120.02,120.26,119.86,120.0,47941.0,102.4458,102.6507,102.3093,102.4288,47941.0
2018-04-11 09:35:00,120.01,120.21,119.99,120.17,33351.0,102.4373,102.608,102.4202,102.5739,33351.0
2018-04-11 09:40:00,120.2,120.44,120.17,120.44,37850.0,102.5995,102.8043,102.5739,102.8043,37850.0
2018-04-11 09:45:00,120.43,120.44,120.28,120.31,27924.0,102.7958,102.8043,102.6678,102.6934,27924.0
2018-04-11 09:50:00,120.32,120.35,120.28,120.29,6191.0,102.7019,102.7275,102.6678,102.6763,6191.0
2018-04-11 09:55:00,120.31,120.49,120.26,120.49,12820.0,102.6934,102.847,102.6507,102.847,12820.0
2018-04-11 10:00:00,120.45,120.52,120.42,120.49,10854.0,102.8129,102.8726,102.7873,102.847,10854.0
2018-04-11 10:05:00,120.42,120.44,120.33,120.33,11187.0,102.7873,102.8043,102.7104,102.7104,11187.0
2018-04-11 10:10:00,120.35,120.37,120.25,120.3,15735.0,102.7275,102.7446,102.6421,102.6848,15735.0
2018-04-11 10:15:00,120.29,120.4,120.26,120.37,12470.0,102.6763,102.7702,102.6507,102.7446,12470.0
2018-04-11 10:20:00,120.37,120.47,120.31,120.47,9155.0,102.7446,102.8299,102.6934,102.8299,9155.0
2018-04-11 10:25:00,120.46,120.52,120.46,120.5,8089.0,102.8214,102.8726,102.8214,102.8555,8089.0
2018-04-11 10:30:00,120.44,120.56,120.44,120.52,19861.0,102.8043,102.9068,102.8043,102.8726,19861.0
2018-04-11 10:35:00,120.54,120.56,120.44,120.53,6248.0,102.8897,102.9068,102.8043,102.8811,6248.0
2018-04-11 10:40:00,120.54,120.56,120.45,120.56,7111.0,102.8897,102.9068,102.8129,102.9068,7111.0
2018-04-11 10:45:00,120.57,120.58,120.39,120.44,5434.0,102.9153,102.9238,102.7616,102.8043,5434.0
2018-04-11 10:50:00,120.44,120.44,120.28,120.34,4553.0,102.8043,102.8043,102.6678,102.719,4553.0
2018-04-11 10:55:00,120.34,120.37,120.18,120.18,20424.0,102.719,102.7446,102.5824,102.5824,20424.0
2018-04-11 11:00:00,120.17,120.23,120.07,120.19,7780.0,102.5739,102.6251,102.4885,102.5909,7780.0
2018-04-11 11:05:00,120.19,120.28,120.14,120.23,13767.0,102.5909,102.6678,102.5483,102.6251,13767.0
2018-04-11 11:10:00,120.26,120.32,120.18,120.28,4691.0,102.6507,102.7019,102.5824,102.6678,4691.0
2018-04-11 11:15:00,120.3,120.31,120.2,120.2,3497.0,102.6848,102.6934,102.5995,102.5995,3497.0
2018-04-11 11:20:00,120.21,120.27,120.1,120.27,30133.0,102.608,102.6592,102.5141,102.6592,30133.0
2018-04-11 11:25:00,120.36,120.42,120.33,120.38,9735.0,102.736,102.7873,102.7104,102.7531,9735.0
2018-04-11 11:30:00,120.4,120.45,120.34,120.43,8249.0,102.7702,102.8129,102.719,102.7958,8249.0
2018-04-11 11:35:00,120.42,120.5,120.39,120.5,1568.0,102.7873,102.8555,102.7616,102.8555,1568.0
2018-04-11 11:40:00,120.51,120.59,120.51,120.57,7778.0,102.8641,102.9324,102.8641,102.9153,7778.0
2018-04-11 11:45:00,120.56,120.63,120.56,120.58,7202.0,102.9068,102.9665,102.9068,102.9238,7202.0
2018-04-11 11:50:00,120.58,120.71,120.58,120.71,8567.0,102.9238,103.0348,102.9238,103.0348,8567.0
2018-04-11 11:55:00,120.66,120.67,120.58,120.58,5887.0,102.9921,103.0006,102.9238,102.9238,5887.0
2018-04-11 12:00:00,120.62,120.82,120.62,120.81,3980.0,102.958,103.1287,102.958,103.1201,3980.0
2018-04-11 12:05:00,120.8,120.86,120.74,120.74,5268.0,103.1116,103.1628,103.0604,103.0604,5268.0
2018-04-11 12:10:00,120.75,120.86,120.75,120.8,3676.0,103.0689,103.1628,103.0689,103.1116,3676.0
2018-04-11 12:15:00,120.77,120.8,120.66,120.68,5044.0,103.086,103.1116,102.9921,103.0092,5044.0
2018-04-11 12:20:00,120.72,120.79,120.71,120.78,3300.0,103.0433,103.1031,103.0348,103.0945,3300.0
2018-04-11 12:25:00,120.81,120.82,120.72,120.74,2938.0,103.1201,103.1287,103.0433,103.0604,2938.0
2018-04-11 12:30:00,120.76,120.76,120.63,120.63,3269.0,103.0775,103.0775,102.9665,102.9665,3269.0
2018-04-11 12:35:00,120.61,120.64,120.58,120.59,6722.0,102.9494,102.975,102.9238,102.9324,6722.0
2018-04-11 12:40:00,120.61,120.67,120.6,120.66,3325.0,102.9494,103.0006,102.9409,102.9921,3325.0
2018-04-11 12:45:00,120.68,120.68,120.5,120.57,16664.0,103.0092,103.0092,102.8555,102.9153,16664.0
2018-04-11 12:50:00,120.57,120.57,120.41,120.46,10526.0,102.9153,102.9153,102.7787,102.8214,10526.0
2018-04-11 12:55:00,120.47,120.54,120.47,120.52,7307.0,102.8299,102.8897,102.8299,102.8726,7307.0
2018-04-11 13:00:00,120.55,120.67,120.54,120.6,17169.0,102.8982,103.0006,102.8897,102.9409,17169.0
2018-04-11 13:05:00,120.59,120.61,120.49,120.56,11639.0,102.9324,102.9494,102.847,102.9068,11639.0
2018-04-11 13:10:00,120.53,120.53,120.34,120.38,14231.0,102.8811,102.8811,102.719,102.7531,14231.0
2018-04-11 13:15:00,120.38,120.57,120.38,120.57,4578.0,102.7531,102.9153,102.7531,102.9153,4578.0
2018-04-11 13:20:00,120.6,120.6,120.52,120.56,5180.0,102.9409,102.9409,102.8726,102.9068,5180.0
2018-04-11 13:25:00,120.55,120.56,120.45,120.45,11194.0,102.8982,102.9068,102.8129,102.8129,11194.0
2018-04-11 13:30:00,120.48,120.48,120.31,120.34,26176.0,102.8385,102.8385,102.6934,102.719,26176.0
2018-04-11 13:35:00,120.39,120.43,120.37,120.43,11143.0,102.7616,102.7958,102.7446,102.7958,11143.0
2018-04-11 13:40:00,120.44,120.45,120.37,120.44,4151.0,102.8043,102.8129,102.7446,102.8043,4151.0
2018-04-11 13:45:00,120.37,120.47,120.31,120.47,5034.0,102.7446,102.8299,102.6934,102.8299,5034.0
2018-04-11 13:50:00,120.49,120.5,120.46,120.49,1208.0,102.847,102.8555,102.8214,102.847,1208.0
2018-04-11 13:55:00,120.45,120.52,120.44,120.51,4337.0,102.8129,102.8726,102.8043,102.8641,4337.0
2018-04-11 14:00:00,120.5,120.6,120.47,120.58,24615.0,102.8555,102.9409,102.8299,102.9238,24615.0
2018-04-11 14:05:00,120.57,120.6,120.23,120.23,7413.0,102.9153,102.9409,102.6251,102.6251,7413.0
2018-04-11 14:10:00,120.22,120.37,120.17,120.33,24772.0,102.6165,102.7446,102.5739,102.7104,24772.0
2018-04-11 14:15:00,120.33,120.52,120.29,120.52,2185.0,102.7104,102.8726,102.6763,102.8726,2185.0
2018-04-11 14:20:00,120.56,120.57,120.49,120.53,13156.0,102.9068,102.9153,102.847,102.8811,13156.0
2018-04-11 14:25:00,120.54,120.56,120.39,120.39,2905.0,102.8897,102.9068,102.7616,102.7616,2905.0
2018-04-11 14:30:00,120.37,120.61,120.37,120.47,4156.0,102.7446,102.9494,102.7446,102.8299,4156.0
2018-04-11 14:35:00,120.46,120.55,120.41,120.46,19295.0,102.8214,102.8982,102.7787,102.8214,19295.0
2018-04-11 14:40:00,120.48,120.58,120.38,120.4,13601.0,102.8385,102.9238,102.7531,102.7702,13601.0
2018-04-11 14:45:00,120.4,120.42,120.31,120.38,8341.0,102.7702,102.7873,102.6934,102.7531,8341.0
2018-04-11 14:50:00,120.36,120.37,120.22,120.32,14481.0,102.736,102.7446,102.6165,102.7019,14481.0
2018-04-11 14:55:00,120.35,120.45,120.32,120.44,10107.0,102.7275,102.8129,102.7019,102.8043,10107.0
2018-04-11 15:00:00,120.48,120.51,120.44,120.44,6073.0,102.8385,102.8641,102.8043,102.8043,6073.0
2018-04-11 15:05:00,120.45,120.5,120.15,120.2,37851.0,102.8129,102.8555,102.5568,102.5995,37851.0
2018-04-11 15:10:00,120.2,120.22,120.06,120.08,31101.0,102.5995,102.6165,102.48,102.497,31101.0
2018-04-11 15:15:00,120.1,120.19,119.99,120.18,39455.0,102.5141,102.5909,102.4202,102.5824,39455.0
2018-04-11 15:20:00,120.15,120.2,120.05,120.15,9956.0,102.5568,102.5995,102.4714,102.5568,9956.0
2018-04-11 15:25:00,120.17,120.23,120.1,120.17,11730.0,102.5739,102.6251,102.5141,102.5739,11730.0
2018-04-11 15:30:00,120.21,120.34,120.18,120.33,10652.0,102.608,102.719,102.5824,102.7104,10652.0
2018-04-11 15:35:00,120.3,120.31,120.24,120.27,11603.0,102.6848,102.6934,102.6336,102.6592,11603.0
2018-04-11 15:40:00,120.26,120.32,120.24,120.3,17586.0,102.6507,102.7019,102.6336,102.6848,17586.0
2018-04-11 15:45:00,120.31,120.34,120.2,120.21,16979.0,102.6934,102.719,102.5995,102.608,16979.0
2018-04-11 15:50:00,120.18,120.2,120.14,120.18,16874.0,102.5824,102.5995,102.5483,102.5824,16874.0
2018-04-11 15:55:00,120.17,120.23,120.1,120.17,32569.0,102.5739,102.6251,102.5141,102.5739,32569.0
2018-04-12 09:30:00,120.83,120.96,120.76,120.93,22978.0,103.1372,103.2482,103.0775,103.2226,22978.0
2018-04-12 09:35:00,120.85,120.97,120.81,120.83,9227.0,103.1543,103.2567,103.1201,103.1372,9227.0
2018-04-12 09:40:00,120.77,121.07,120.77,121.04,4100.0,103.086,103.3421,103.086,103.3165,4100.0
2018-04-12 09:45:00,121.1,121.19,121.1,121.17,8663.0,103.3677,103.4445,103.3677,103.4274,8663.0
2018-04-12 09:50:00,121.15,121.21,121.1,121.15,9535.0,103.4104,103.4616,103.3677,103.4104,9535.0
2018-04-12 09:55:00,121.16,121.37,121.11,121.32,34256.0,103.4189,103.5981,103.3762,103.5555,34256.0
2018-04-12 10:00:00,121.33,121.38,121.27,121.28,11670.0,103.564,103.6067,103.5128,103.5213,11670.0
2018-04-12 10:05:00,121.29,121.3,121.24,121.27,4027.0,103.5299,103.5384,103.4872,103.5128,4027.0
2018-04-12 10:10:00,121.28,121.3,121.09,121.15,12523.0,103.5213,103.5384,103.3591,103.4104,12523.0
2018-04-12 10:15:00,121.2,121.29,121.19,121.22,7652.0,103.453,103.5299,103.4445,103.4701,7652.0
2018-04-12 10:20:00,121.28,121.31,121.25,121.3,3569.0,103.5213,103.5469,103.4957,103.5384,3569.0
2018-04-12 10:25:00,121.33,121.33,121.18,121.21,8478.0,103.564,103.564,103.436,103.4616,8478.0
2018-04-12 10:30:00,121.15,121.2,121.13,121.17,3634.0,103.4104,103.453,103.3933,103.4274,3634.0
2018-04-12 10:35:00,121.19,121.22,121.15,121.16,2073.0,103.4445,103.4701,103.4104,103.4189,2073.0
2018-04-12 10:40:00,121.19,121.22,121.02,121.07,11224.0,103.4445,103.4701,103.2994,103.3421,11224.0
2018-04-12 10:45:00,121.03,121.04,120.86,121.03,7117.0,103.3079,103.3165,103.1628,103.3079,7117.0
2018-04-12 10:50:00,121.05,121.06,121.03,121.03,1685.0,103.325,103.3335,103.3079,103.3079,1685.0
2018-04-12 10:55:00,121.04,121.04,120.9,120.9,5350.0,103.3165,103.3165,103.197,103.197,5350.0
2018-04-12 11:00:00,120.94,121.02,120.94,121.0,4539.0,103.2311,103.2994,103.2311,103.2823,4539.0
2018-04-12 11:05:00,121.02,121.08,120.96,121.08,6133.0,103.2994,103.3506,103.2482,103.3506,6133.0
2018-04-12 11:10:00,121.13,121.13,121.06,121.08,32064.0,103.3933,103.3933,103.3335,103.3506,32064.0
2018-04-12 11:15:00,121.08,121.19,121.07,121.17,15380.0,103.3506,103.4445,103.3421,103.4274,15380.0
2018-04-12 11:20:00,121.19,121.24,121.13,121.24,9260.0,103.4445,103.4872,103.3933,103.4872,9260.0
2018-04-12 11:25:00,121.23,121.23,121.14,121.15,2141.0,103.4786,103.4786,103.4018,103.4104,2141.0
2018-04-12 11:30:00,121.12,121.23,121.11,121.12,14059.0,103.3848,103.4786,103.3762,103.3848,14059.0
2018-04-12 11:35:00,121.14,121.15,121.08,121.15,4340.0,103.4018,103.4104,103.3506,103.4104,4340.0
2018-04-12 11:40:00,121.14,121.18,121.12,121.15,2400.0,103.4018,103.436,103.3848,103.4104,2400.0
2018-04-12 11:45:00,121.16,121.16,120.97,121.02,9500.0,103.4189,103.4189,103.2567,103.2994,9500.0
2018-04-12 11:50:00,121.0,121.04,120.92,120.92,7437.0,103.2823,103.3165,103.214,103.214,7437.0
2018-04-12 11:55:00,120.92,121.03,120.92,121.01,1249.0,103.214,103.3079,103.214,103.2909,1249.0
2018-04-12 12:00:00,121.07,121.15,121.07,121.13,3416.0,103.3421,103.4104,103.3421,103.3933,3416.0
2018-04-12 12:05:00,121.12,121.13,121.08,121.13,3125.0,103.3848,103.3933,103.3506,103.3933,3125.0
2018-04-12 12:10:00,121.14,121.15,121.1,121.11,4787.0,103.4018,103.4104,103.3677,103.3762,4787.0
2018-04-12 12:15:00,121.09,121.21,121.08,121.21,17132.0,103.3591,103.4616,103.3506,103.4616,17132.0
2018-04-12 12:20:00,121.2,121.21,121.17,121.18,4386.0,103.453,103.4616,103.4274,103.436,4386.0
2018-04-12 12:25:00,121.16,121.21,121.15,121.21,15979.0,103.4189,103.4616,103.4104,103.4616,15979.0
2018-04-12 12:30:00,121.21,121.24,121.18,121.23,6141.0,103.4616,103.4872,103.436,103.4786,6141.0
2018-04-12 12:35:00,121.24,121.27,121.2,121.21,7847.0,103.4872,103.5128,103.453,103.4616,7847.0
2018-04-12 12:40:00,121.22,121.23,121.2,121.23,2950.0,103.4701,103.4786,103.453,103.4786,2950.0
2018-04-12 12:45:00,121.24,121.33,121.24,121.32,14284.0,103.4872,103.564,103.4872,103.5555,14284.0
2018-04-12 12:50:00,121.32,121.41,121.3,121.3,14108.0,103.5555,103.6323,103.5384,103.5384,14108.0
2018-04-12 12:55:00,121.3,121.34,121.28,121.34,1871.0,103.5384,103.5725,103.5213,103.5725,1871.0
2018-04-12 13:00:00,121.35,121.37,121.33,121.33,1275.0,103.5811,103.5981,103.564,103.564,1275.0
2018-04-12 13:05:00,121.36,121.36,121.13,121.19,47446.0,103.5896,103.5896,103.3933,103.4445,47446.0
2018-04-12 13:10:00,121.24,121.24,121.12,121.19,3121.0,103.4872,103.4872,103.3848,103.4445,3121.0
2018-04-12 13:15:00,121.06,121.11,121.0,121.07,6485.0,103.3335,103.3762,103.2823,103.3421,6485.0
2018-04-12 13:20:00,121.08,121.08,120.98,121.01,5329.0,103.3506,103.3506,103.2653,103.2909,5329.0
2018-04-12 13:25:00,121.0,121.02,120.73,120.75,24011.0,103.2823,103.2994,103.0519,103.0689,24011.0
2018-04-12 13:30:00,120.75,120.89,120.68,120.86,9959.0,103.0689,103.1884,103.0092,103.1628,9959.0
2018-04-12 13:35:00,120.89,121.02,120.86,120.98,23096.0,103.1884,103.2994,103.1628,103.2653,23096.0
2018-04-12 13:40:00,120.99,121.06,120.95,121.05,10780.0,103.2738,103.3335,103.2396,103.325,10780.0
2018-04-12 13:45:00,121.0,121.05,120.92,120.99,12972.0,103.2823,103.325,103.214,103.2738,12972.0
2018-04-12 13:50:00,121.0,121.1,120.98,121.03,7781.0,103.2823,103.3677,103.2653,103.3079,7781.0
2018-04-12 13:55:00,121.05,121.05,120.81,120.89,142180.0,103.325,103.325,103.1201,103.1884,142180.0
2018-04-12 14:00:00,120.89,121.01,120.89,121.0,10661.0,103.1884,103.2909,103.1884,103.2823,10661.0
2018-04-12 14:05:00,120.97,121.08,120.97,121.06,24395.0,103.2567,103.3506,103.2567,103.3335,24395.0
2018-04-12 14:10:00,121.07,121.11,121.03,121.11,12679.0,103.3421,103.3762,103.3079,103.3762,12679.0
2018-04-12 14:15:00,121.12,121.23,121.12,121.21,15435.0,103.3848,103.4786,103.3848,103.4616,15435.0
2018-04-12 14:20:00,121.23,121.3,121.23,121.27,14931.0,103.4786,103.5384,103.4786,103.5128,14931.0
2018-04-12 14:25:00,121.26,121.28,121.25,121.26,4903.0,103.5043,103.5213,103.4957,103.5043,4903.0
2018-04-12 14:30:00,121.27,121.32,121.2,121.26,4305.0,103.5128,103.5555,103.453,103.5043,4305.0
2018-04-12 14:35:00,121.27,121.28,121.15,121.19,3620.0,103.5128,103.5213,103.4104,103.4445,3620.0
2018-04-12 14:40:00,121.2,121.22,121.17,121.18,2349.0,103.453,103.4701,103.4274,103.436,2349.0
2018-04-12 14:45:00,121.19,121.19,121.08,121.12,18579.0,103.4445,103.4445,103.3506,103.3848,18579.0
2018-04-12 14:50:00,121.16,121.2,121.12,121.14,4076.0,103.4189,103.453,103.3848,103.4018,4076.0
2018-04-12 14:55:00,121.14,121.27,121.12,121.27,3962.0,103.4018,103.5128,103.3848,103.5128,3962.0
2018-04-12 15:00:00,121.29,121.31,121.22,121.24,12998.0,103.5299,103.5469,103.4701,103.4872,12998.0
2018-04-12 15:05:00,121.23,121.23,121.12,121.12,9477.0,103.4786,103.4786,103.3848,103.3848,9477.0
2018-04-12 15:10:00,121.13,121.29,121.13,121.29,27241.0,103.3933,103.5299,103.3933,103.5299,27241.0
2018-04-12 15:15:00,121.32,121.37,121.24,121.37,13551.0,103.5555,103.5981,103.4872,103.5981,13551.0
2018-04-12 15:20:00,121.36,121.52,121.32,121.46,26654.0,103.5896,103.7262,103.5555,103.675,26654.0
2018-04-12 15:25:00,121.46,121.53,121.44,121.5,8647.0,103.675,103.7347,103.6579,103.7091,8647.0
2018-04-12 15:30:00,121.49,121.5,121.37,121.37,10549.0,103.7006,103.7091,103.5981,103.5981,10549.0
2018-04-12 15:35:00,121.41,121.45,121.38,121.44,9637.0,103.6323,103.6664,103.6067,103.6579,9637.0
2018-04-12 15:40:00,121.42,121.45,121.29,121.3,15748.0,103.6408,103.6664,103.5299,103.5384,15748.0
2018-04-12 15:45:00,121.29,121.29,121.05,121.15,37965.0,103.5299,103.5299,103.325,103.4104,37965.0
2018-04-12 15:50:00,121.18,121.19,121.12,121.14,3465.0,103.436,103.4445,103.3848,103.4018,3465.0
2018-04-12 15:55:00,121.14,121.17,121.04,121.04,20484.0,103.4018,103.4274,103.3165,103.3165,20484.0
2018-04-13 09:30:00,121.7,121.72,121.61,121.61,15737.0,103.8798,103.8969,103.803,103.803,15737.0
2018-04-13 09:35:00,121.57,121.57,121.4,121.45,7662.0,103.7689,103.7689,103.6238,103.6664,7662.0
2018-04-13 09:40:00,121.41,121.54,121.37,121.46,54036.0,103.6323,103.7433,103.5981,103.675,54036.0
2018-04-13 09:45:00,121.55,121.55,121.32,121.4,4183.0,103.7518,103.7518,103.5555,103.6238,4183.0
2018-04-13 09:50:00,121.39,121.45,121.34,121.35,6593.0,103.6152,103.6664,103.5725,103.5811,6593.0
2018-04-13 09:55:00,121.33,121.34,121.24,121.24,7415.0,103.564,103.5725,103.4872,103.4872,7415.0
2018-04-13 10:00:00,121.23,121.32,121.09,121.09,8559.0,103.4786,103.5555,103.3591,103.3591,8559.0
2018-04-13 10:05:00,121.14,121.17,120.98,120.99,9487.0,103.4018,103.4274,103.2653,103.2738,9487.0
2018-04-13 10:10:00,120.98,121.01,120.84,120.99,10997.0,103.2653,103.2909,103.1458,103.2738,10997.0
2018-04-13 10:15:00,120.97,121.15,120.97,121.14,13432.0,103.2567,103.4104,103.2567,103.4018,13432.0
2018-04-13 10:20:00,121.13,121.15,120.95,120.96,13031.0,103.3933,103.4104,103.2396,103.2482,13031.0
2018-04-13 10:25:00,120.98,120.98,120.64,120.73,23340.0,103.2653,103.2653,102.975,103.0519,23340.0
2018-04-13 10:30:00,120.72,120.86,120.58,120.83,20122.0,103.0433,103.1628,102.9238,103.1372,20122.0
2018-04-13 10:35:00,120.81,120.86,120.66,120.69,7274.0,103.1201,103.1628,102.9921,103.0177,7274.0
2018-04-13 10:40:00,120.73,120.77,120.68,120.7,2138.0,103.0519,103.086,103.0092,103.0263,2138.0
2018-04-13 10:45:00,120.71,120.86,120.63,120.83,17806.0,103.0348,103.1628,102.9665,103.1372,17806.0
2018-04-13 10:50:00,120.81,120.83,120.72,120.73,9141.0,103.1201,103.1372,103.0433,103.0519,9141.0
2018-04-13 10:55:00,120.73,120.74,120.51,120.52,9098.0,103.0519,103.0604,102.8641,102.8726,9098.0
2018-04-13 11:00:00,120.44,120.44,120.35,120.42,17711.0,102.8043,102.8043,102.7275,102.7873,17711.0
2018-04-13 11:05:00,120.43,120.61,120.41,120.59,12796.0,102.7958,102.9494,102.7787,102.9324,12796.0
2018-04-13 11:10:00,120.59,120.65,120.53,120.53,4946.0,102.9324,102.9836,102.8811,102.8811,4946.0
2018-04-13 11:15:00,120.55,120.65,120.55,120.61,4284.0,102.8982,102.9836,102.8982,102.9494,4284.0
2018-04-13 11:20:00,120.62,120.83,120.57,120.83,8863.0,102.958,103.1372,102.9153,103.1372,8863.0
2018-04-13 11:25:00,120.81,120.89,120.81,120.85,2166.0,103.1201,103.1884,103.1201,103.1543,2166.0
2018-04-13 11:30:00,120.83,120.9,120.83,120.85,4230.0,103.1372,103.197,103.1372,103.1543,4230.0
2018-04-13 11:35:00,120.84,120.91,120.75,120.77,4119.0,103.1458,103.2055,103.0689,103.086,4119.0
2018-04-13 11:40:00,120.75,120.82,120.7,120.82,7372.0,103.0689,103.1287,103.0263,103.1287,7372.0
2018-04-13 11:45:00,120.83,120.83,120.78,120.78,4397.0,103.1372,103.1372,103.0945,103.0945,4397.0
2018-04-13 11:50:00,120.78,120.78,120.71,120.74,10269.0,103.0945,103.0945,103.0348,103.0604,10269.0
2018-04-13 11:55:00,120.79,120.93,120.79,120.92,8314.0,103.1031,103.2226,103.1031,103.214,8314.0
2018-04-13 12:00:00,120.99,121.03,120.91,120.91,1103.0,103.2738,103.3079,103.2055,103.2055,1103.0
2018-04-13 12:05:00,120.92,120.94,120.76,120.79,13494.0,103.214,103.2311,103.0775,103.1031,13494.0
2018-04-13 12:10:00,120.83,120.88,120.73,120.87,19144.0,103.1372,103.1799,103.0519,103.1714,19144.0
2018-04-13 12:15:00,120.86,120.91,120.86,120.88,5491.0,103.1628,103.2055,103.1628,103.1799,5491.0
2018-04-13 12:20:00,120.9,120.97,120.89,120.93,3286.0,103.197,103.2567,103.1884,103.2226,3286.0
2018-04-13 12:25:00,120.94,120.99,120.8,120.99,9839.0,103.2311,103.2738,103.1116,103.2738,9839.0
2018-04-13 12:30:00,120.91,120.91,120.78,120.78,4875.0,103.2055,103.2055,103.0945,103.0945,4875.0
2018-04-13 12:35:00,120.78,120.82,120.7,120.73,12149.0,103.0945,103.1287,103.0263,103.0519,12149.0
2018-04-13 12:40:00,120.74,120.8,120.7,120.73,8709.0,103.0604,103.1116,103.0263,103.0519,8709.0
2018-04-13 12:45:00,120.73,120.73,120.68,120.68,2916.0,103.0519,103.0519,103.0092,103.0092,2916.0
2018-04-13 12:50:00,120.74,120.8,120.72,120.73,27410.0,103.0604,103.1116,103.0433,103.0519,27410.0
2018-04-13 12:55:00,120.74,120.81,120.72,120.81,3403.0,103.0604,103.1201,103.0433,103.1201,3403.0
2018-04-13 13:00:00,120.79,120.87,120.79,120.84,2089.0,103.1031,103.1714,103.1031,103.1458,2089.0
2018-04-13 13:05:00,120.82,120.94,120.81,120.91,14497.0,103.1287,103.2311,103.1201,103.2055,14497.0
2018-04-13 13:10:00,120.86,120.91,120.85,120.91,6847.0,103.1628,103.2055,103.1543,103.2055,6847.0
2018-04-13 13:15:00,120.92,121.0,120.92,120.96,6442.0,103.214,103.2823,103.214,103.2482,6442.0
2018-04-13 13:20:00,120.96,121.1,120.95,121.1,9576.0,103.2482,103.3677,103.2396,103.3677,9576.0
2018-04-13 13:25:00,121.11,121.14,121.11,121.14,12006.0,103.3762,103.4018,103.3762,103.4018,12006.0
2018-04-13 13:30:00,121.15,121.15,121.02,121.08,18161.0,103.4104,103.4104,103.2994,103.3506,18161.0
2018-04-13 13:35:00,121.0,121.05,120.99,121.03,10621.0,103.2823,103.325,103.2738,103.3079,10621.0
2018-04-13 13:40:00,121.05,121.07,121.05,121.06,19647.0,103.325,103.3421,103.325,103.3335,19647.0
2018-04-13 13:45:00,121.09,121.09,121.03,121.05,3988.0,103.3591,103.3591,103.3079,103.325,3988.0
2018-04-13 13:50:00,121.02,121.09,121.02,121.08,4059.0,103.2994,103.3591,103.2994,103.3506,4059.0
2018-04-13 13:55:00,121.04,121.04,120.98,121.02,5365.0,103.3165,103.3165,103.2653,103.2994,5365.0
2018-04-13 14:00:00,120.99,121.02,120.98,120.99,4463.0,103.2738,103.2994,103.2653,103.2738,4463.0
2018-04-13 14:05:00,120.99,121.05,120.95,121.05,27937.0,103.2738,103.325,103.2396,103.325,27937.0
2018-04-13 14:10:00,121.03,121.04,120.96,120.96,2725.0,103.3079,103.3165,103.2482,103.2482,2725.0
2018-04-13 14:15:00,120.94,120.94,120.81,120.84,15972.0,103.2311,103.2311,103.1201,103.1458,15972.0
2018-04-13 14:20:00,120.81,120.87,120.8,120.86,1429.0,103.1201,103.1714,103.1116,103.1628,1429.0
2018-04-13 14:25:00,120.86,120.91,120.81,120.9,4517.0,103.1628,103.2055,103.1201,103.197,4517.0
2018-04-13 14:30:00,120.87,121.02,120.81,120.94,14165.0,103.1714,103.2994,103.1201,103.2311,14165.0
2018-04-13 14:35:00,120.95,120.99,120.81,120.83,20755.0,103.2396,103.2738,103.1201,103.1372,20755.0
2018-04-13 14:40:00,120.83,120.85,120.77,120.84,6709.0,103.1372,103.1543,103.086,103.1458,6709.0
2018-04-13 14:45:00,120.84,120.89,120.76,120.76,19760.0,103.1458,103.1884,103.0775,103.0775,19760.0
2018-04-13 14:50:00,120.74,120.8,120.68,120.8,10321.0,103.0604,103.1116,103.0092,103.1116,10321.0
2018-04-13 14:55:00,120.73,120.74,120.69,120.73,6030.0,103.0519,103.0604,103.0177,103.0519,6030.0
2018-04-13 15:00:00,120.69,120.69,120.53,120.53,27766.0,103.0177,103.0177,102.8811,102.8811,27766.0
2018-04-13 15:05:00,120.54,120.58,120.44,120.54,59853.0,102.8897,102.9238,102.8043,102.8897,59853.0
2018-04-13 15:10:00,120.52,120.63,120.52,120.56,29132.0,102.8726,102.9665,102.8726,102.9068,29132.0
2018-04-13 15:15:00,120.5,120.5,120.16,120.16,36232.0,102.8555,102.8555,102.5653,102.5653,36232.0
2018-04-13 15:20:00,120.18,120.36,120.18,120.34,16421.0,102.5824,102.736,102.5824,102.719,16421.0
2018-04-13 15:25:00,120.31,120.36,120.28,120.33,4673.0,102.6934,102.736,102.6678,102.7104,4673.0
2018-04-13 15:30:00,120.3,120.41,120.24,120.34,10555.0,102.6848,102.7787,102.6336,102.719,10555.0
2018-04-13 15:35:00,120.3,120.36,120.26,120.35,6718.0,102.6848,102.736,102.6507,102.7275,6718.0
2018-04-13 15:40:00,120.38,120.57,120.38,120.49,17172.0,102.7531,102.9153,102.7531,102.847,17172.0
2018-04-13 15:45:00,120.49,120.59,120.49,120.56,5920.0,102.847,102.9324,102.847,102.9068,5920.0
2018-04-13 15:50:00,120.56,120.72,120.56,120.66,27925.0,102.9068,103.0433,102.9068,102.9921,27925.0
2018-04-13 15:55:00,120.67,120.76,120.61,120.67,35565.0,103.0006,103.0775,102.9494,103.0006,35565.0
2018-04-16 09:30:00,121.44,121.45,121.12,121.17,19168.0,103.6579,103.6664,103.3848,103.4274,19168.0
2018-04-16 09:35:00,121.14,121.15,121.08,121.14,8602.0,103.4018,103.4104,103.3506,103.4018,8602.0
2018-04-16 09:40:00,121.13,121.13,121.02,121.08,370.0,103.3933,103.3933,103.2994,103.3506,370.0
2018-04-16 09:45:00,121.21,121.3,121.2,121.3,1071.0,103.4616,103.5384,103.453,103.5384,1071.0
2018-04-16 09:50:00,121.2,121.23,121.11,121.17,14520.0,103.453,103.4786,103.3762,103.4274,14520.0
2018-04-16 09:55:00,121.16,121.23,121.11,121.2,31269.0,103.4189,103.4786,103.3762,103.453,31269.0
2018-04-16 10:00:00,121.2,121.46,121.2,121.43,15779.0,103.453,103.675,103.453,103.6494,15779.0
2018-04-16 10:05:00,121.41,121.5,121.33,121.39,27645.0,103.6323,103.7091,103.564,103.6152,27645.0
2018-04-16 10:10:00,121.38,121.45,121.29,121.31,20943.0,103.6067,103.6664,103.5299,103.5469,20943.0
2018-04-16 10:15:00,121.32,121.38,121.22,121.24,26068.0,103.5555,103.6067,103.4701,103.4872,26068.0
2018-04-16 10:20:00,121.23,121.36,121.23,121.36,12074.0,103.4786,103.5896,103.4786,103.5896,12074.0
2018-04-16 10:25:00,121.36,121.52,121.32,121.49,16327.0,103.5896,103.7262,103.5555,103.7006,16327.0
2018-04-16 10:30:00,121.5,121.53,121.47,121.5,10773.0,103.7091,103.7347,103.6835,103.7091,10773.0
2018-04-16 10:35:00,121.49,121.49,121.41,121.42,2919.0,103.7006,103.7006,103.6323,103.6408,2919.0
2018-04-16 10:40:00,121.45,121.49,121.43,121.49,1842.0,103.6664,103.7006,103.6494,103.7006,1842.0
2018-04-16 10:45:00,121.51,121.53,121.4,121.41,8101.0,103.7176,103.7347,103.6238,103.6323,8101.0
2018-04-16 10:50:00,121.32,121.42,121.28,121.41,11296.0,103.5555,103.6408,103.5213,103.6323,11296.0
2018-04-16 10:55:00,121.41,121.48,121.39,121.48,1936.0,103.6323,103.692,103.6152,103.692,1936.0
2018-04-16 11:00:00,121.45,121.59,121.45,121.49,10264.0,103.6664,103.7859,103.6664,103.7006,10264.0
2018-04-16 11:05:00,121.48,121.55,121.47,121.55,5735.0,103.692,103.7518,103.6835,103.7518,5735.0
2018-04-16 11:10:00,121.51,121.51,121.41,121.43,1590.0,103.7176,103.7176,103.6323,103.6494,1590.0
2018-04-16 11:15:00,121.4,121.44,121.35,121.44,4876.0,103.6238,103.6579,103.5811,103.6579,4876.0
2018-04-16 11:20:00,121.45,121.55,121.45,121.55,4549.0,103.6664,103.7518,103.6664,103.7518,4549.0
2018-04-16 11:25:00,121.55,121.56,121.48,121.56,10226.0,103.7518,103.7603,103.692,103.7603,10226.0
2018-04-16 11:30:00,121.54,121.54,121.41,121.41,3906.0,103.7433,103.7433,103.6323,103.6323,3906.0
2018-04-16 11:35:00,121.35,121.49,121.35,121.48,7965.0,103.5811,103.7006,103.5811,103.692,7965.0
2018-04-16 11:40:00,121.5,121.5,121.35,121.35,13179.0,103.7091,103.7091,103.5811,103.5811,13179.0
2018-04-16 11:45:00,121.36,121.41,121.32,121.34,27797.0,103.5896,103.6323,103.5555,103.5725,27797.0
2018-04-16 11:50:00,121.4,121.42,121.34,121.34,5639.0,103.6238,103.6408,103.5725,103.5725,5639.0
2018-04-16 11:55:00,121.33,121.5,121.33,121.48,11757.0,103.564,103.7091,103.564,103.692,11757.0
2018-04-16 12:00:00,121.54,121.62,121.53,121.6,5927.0,103.7433,103.8115,103.7347,103.7945,5927.0
2018-04-16 12:05:00,121.62,121.62,121.54,121.54,2507.0,103.8115,103.8115,103.7433,103.7433,2507.0
2018-04-16 12:10:00,121.57,121.63,121.52,121.57,9301.0,103.7689,103.8201,103.7262,103.7689,9301.0
2018-04-16 12:15:00,121.58,121.58,121.5,121.5,4133.0,103.7774,103.7774,103.7091,103.7091,4133.0
2018-04-16 12:20:00,121.53,121.55,121.49,121.5,4733.0,103.7347,103.7518,103.7006,103.7091,4733.0
2018-04-16 12:25:00,121.52,121.57,121.48,121.49,11800.0,103.7262,103.7689,103.692,103.7006,11800.0
2018-04-16 12:30:00,121.55,121.57,121.49,121.53,3819.0,103.7518,103.7689,103.7006,103.7347,3819.0
2018-04-16 12:35:00,121.46,121.5,121.46,121.5,1507.0,103.675,103.7091,103.675,103.7091,1507.0
2018-04-16 12:40:00,121.52,121.58,121.52,121.53,10880.0,103.7262,103.7774,103.7262,103.7347,10880.0
2018-04-16 12:45:00,121.52,121.64,121.51,121.64,4178.0,103.7262,103.8286,103.7176,103.8286,4178.0
2018-04-16 12:50:00,121.69,121.85,121.69,121.78,10691.0,103.8713,104.0079,103.8713,103.9481,10691.0
2018-04-16 12:55:00,121.77,121.81,121.76,121.77,1922.0,103.9396,103.9737,103.931,103.9396,1922.0
2018-04-16 13:00:00,121.88,121.88,121.82,121.83,12702.0,104.0335,104.0335,103.9823,103.9908,12702.0
2018-04-16 13:05:00,121.85,121.96,121.83,121.96,33988.0,104.0079,104.1018,103.9908,104.1018,33988.0
2018-04-16 13:10:00,121.95,121.97,121.91,121.97,4329.0,104.0932,104.1103,104.0591,104.1103,4329.0
2018-04-16 13:15:00,121.96,121.99,121.9,121.93,13458.0,104.1018,104.1274,104.0505,104.0762,13458.0
2018-04-16 13:20:00,121.95,122.01,121.94,121.97,2396.0,104.0932,104.1444,104.0847,104.1103,2396.0
2018-04-16 13:25:00,121.97,121.98,121.89,121.9,4972.0,104.1103,104.1188,104.042,104.0505,4972.0
2018-04-16 13:30:00,121.91,121.99,121.91,121.98,4266.0,104.0591,104.1274,104.0591,104.1188,4266.0
2018-04-16 13:35:00,122.0,122.03,121.97,122.03,2591.0,104.1359,104.1615,104.1103,104.1615,2591.0
2018-04-16 13:40:00,122.05,122.07,121.97,122.02,8856.0,104.1786,104.1957,104.1103,104.153,8856.0
2018-04-16 13:45:00,122.04,122.07,122.03,122.07,4357.0,104.17,104.1957,104.1615,104.1957,4357.0
2018-04-16 13:50:00,122.04,122.05,121.94,121.98,6813.0,104.17,104.1786,104.0847,104.1188,6813.0
2018-04-16 13:55:00,121.98,122.0,121.97,121.99,5189.0,104.1188,104.1359,104.1103,104.1274,5189.0
2018-04-16 14:00:00,121.99,122.01,121.87,121.87,13621.0,104.1274,104.1444,104.0249,104.0249,13621.0
2018-04-16 14:05:00,121.86,121.86,121.79,121.85,1307.0,104.0164,104.0164,103.9566,104.0079,1307.0
2018-04-16 14:10:00,121.83,121.9,121.77,121.78,12183.0,103.9908,104.0505,103.9396,103.9481,12183.0
2018-04-16 14:15:00,121.77,121.83,121.77,121.83,9538.0,103.9396,103.9908,103.9396,103.9908,9538.0
2018-04-16 14:20:00,121.81,121.86,121.8,121.84,6741.0,103.9737,104.0164,103.9652,103.9993,6741.0
2018-04-16 14:25:00,121.84,121.84,121.7,121.81,25051.0,103.9993,103.9993,103.8798,103.9737,25051.0
2018-04-16 14:30:00,121.76,121.88,121.75,121.88,25258.0,103.931,104.0335,103.9225,104.0335,25258.0
2018-04-16 14:35:00,121.93,121.95,121.89,121.91,6652.0,104.0762,104.0932,104.042,104.0591,6652.0
2018-04-16 14:40:00,121.91,121.93,121.86,121.92,3831.0,104.0591,104.0762,104.0164,104.0676,3831.0
2018-04-16 14:45:00,121.9,121.96,121.86,121.91,11484.0,104.0505,104.1018,104.0164,104.0591,11484.0
2018-04-16 14:50:00,121.93,121.93,121.83,121.84,3444.0,104.0762,104.0762,103.9908,103.9993,3444.0
2018-04-16 14:55:00,121.8,121.83,121.79,121.82,14131.0,103.9652,103.9908,103.9566,103.9823,14131.0
2018-04-16 15:00:00,121.82,121.89,121.81,121.89,6025.0,103.9823,104.042,103.9737,104.042,6025.0
2018-04-16 15:05:00,121.89,121.89,121.81,121.85,2261.0,104.042,104.042,103.9737,104.0079,2261.0
2018-04-16 15:10:00,121.86,121.86,121.81,121.84,3542.0,104.0164,104.0164,103.9737,103.9993,3542.0
2018-04-16 15:15:00,121.84,121.84,121.71,121.75,30359.0,103.9993,103.9993,103.8884,103.9225,30359.0
2018-04-16 15:20:00,121.72,121.72,121.63,121.67,23303.0,103.8969,103.8969,103.8201,103.8542,23303.0
2018-04-16 15:25:00,121.69,121.78,121.67,121.76,7883.0,103.8713,103.9481,103.8542,103.931,7883.0
2018-04-16 15:30:00,121.77,121.83,121.76,121.78,12181.0,103.9396,103.9908,103.931,103.9481,12181.0
2018-04-16 15:35:00,121.78,121.8,121.73,121.79,10454.0,103.9481,103.9652,103.9054,103.9566,10454.0
2018-04-16 15:40:00,121.81,121.91,121.76,121.9,9918.0,103.9737,104.0591,103.931,104.0505,9918.0
2018-04-16 15:45:00,121.89,121.89,121.68,121.71,47578.0,104.042,104.042,103.8628,103.8884,47578.0
2018-04-16 15:50:00,121.73,121.79,121.73,121.74,22972.0,103.9054,103.9566,103.9054,103.914,22972.0
2018-04-16 15:55:00,121.73,121.73,121.61,121.61,23949.0,103.9054,103.9054,103.803,103.803,23949.0
2018-04-17 09:30:00,122.44,122.51,122.13,122.22,86022.0,104.5115,104.5712,104.2469,104.3237,86022.0
2018-04-17 09:35:00,122.21,122.22,121.97,122.06,12706.0,104.3152,104.3237,104.1103,104.1871,12706.0
2018-04-17 09:40:00,122.07,122.17,122.07,122.17,19519.0,104.1957,104.281,104.1957,104.281,19519.0
2018-04-17 09:45:00,122.19,122.29,122.19,122.26,12575.0,104.2981,104.3834,104.2981,104.3578,12575.0
2018-04-17 09:50:00,122.23,122.25,122.16,122.17,4878.0,104.3322,104.3493,104.2725,104.281,4878.0
2018-04-17 09:55:00,122.19,122.24,122.19,122.23,3844.0,104.2981,104.3408,104.2981,104.3322,3844.0
2018-04-17 10:00:00,122.27,122.34,122.23,122.24,14578.0,104.3664,104.4261,104.3322,104.3408,14578.0
2018-04-17 10:05:00,122.24,122.27,122.15,122.25,18465.0,104.3408,104.3664,104.2639,104.3493,18465.0
2018-04-17 10:10:00,122.25,122.27,122.17,122.17,10058.0,104.3493,104.3664,104.281,104.281,10058.0
2018-04-17 10:15:00,122.17,122.19,122.12,122.16,2643.0,104.281,104.2981,104.2383,104.2725,2643.0
2018-04-17 10:20:00,122.16,122.18,122.14,122.15,14938.0,104.2725,104.2895,104.2554,104.2639,14938.0
2018-04-17 10:25:00,122.18,122.23,122.18,122.19,3317.0,104.2895,104.3322,104.2895,104.2981,3317.0
2018-04-17 10:30:00,122.21,122.31,122.21,122.3,7037.0,104.3152,104.4005,104.3152,104.392,7037.0
2018-04-17 10:35:00,122.3,122.36,122.3,122.32,8620.0,104.392,104.4432,104.392,104.409,8620.0
2018-04-17 10:40:00,122.34,122.36,122.31,122.33,6813.0,104.4261,104.4432,104.4005,104.4176,6813.0
2018-04-17 10:45:00,122.34,122.35,122.32,122.35,3449.0,104.4261,104.4347,104.409,104.4347,3449.0
2018-04-17 10:50:00,122.34,122.44,122.34,122.44,7436.0,104.4261,104.5115,104.4261,104.5115,7436.0
2018-04-17 10:55:00,122.46,122.46,122.41,122.42,5843.0,104.5285,104.5285,104.4859,104.4944,5843.0
2018-04-17 11:00:00,122.42,122.5,122.42,122.47,65062.0,104.4944,104.5627,104.4944,104.5371,65062.0
2018-04-17 11:05:00,122.49,122.52,122.42,122.43,57630.0,104.5542,104.5798,104.4944,104.5029,57630.0
2018-04-17 11:10:00,122.45,122.48,122.42,122.42,24059.0,104.52,104.5456,104.4944,104.4944,24059.0
2018-04-17 11:15:00,122.43,122.46,122.41,122.43,16926.0,104.5029,104.5285,104.4859,104.5029,16926.0
2018-04-17 11:20:00,122.43,122.5,122.43,122.5,44895.0,104.5029,104.5627,104.5029,104.5627,44895.0
2018-04-17 11:25:00,122.49,122.53,122.45,122.46,15542.0,104.5542,104.5883,104.52,104.5285,15542.0
2018-04-17 11:30:00,122.47,122.47,122.42,122.43,13897.0,104.5371,104.5371,104.4944,104.5029,13897.0
2018-04-17 11:35:00,122.43,122.45,122.39,122.39,19682.0,104.5029,104.52,104.4688,104.4688,19682.0
2018-04-17 11:40:00,122.39,122.39,122.33,122.34,48696.0,104.4688,104.4688,104.4176,104.4261,48696.0
2018-04-17 11:45:00,122.34,122.39,122.33,122.39,9380.0,104.4261,104.4688,104.4176,104.4688,9380.0
2018-04-17 11:50:00,122.4,122.43,122.36,122.41,27652.0,104.4773,104.5029,104.4432,104.4859,27652.0
2018-04-17 11:55:00,122.41,122.43,122.35,122.36,32599.0,104.4859,104.5029,104.4347,104.4432,32599.0
2018-04-17 12:00:00,122.38,122.44,122.37,122.42,25696.0,104.4603,104.5115,104.4517,104.4944,25696.0
2018-04-17 12:05:00,122.42,122.44,122.38,122.4,32589.0,104.4944,104.5115,104.4603,104.4773,32589.0
2018-04-17 12:10:00,122.4,122.43,122.38,122.41,23999.0,104.4773,104.5029,104.4603,104.4859,23999.0
2018-04-17 12:15:00,122.41,122.42,122.37,122.4,24704.0,104.4859,104.4944,104.4517,104.4773,24704.0
2018-04-17 12:20:00,122.4,122.43,122.36,122.38,25846.0,104.4773,104.5029,104.4432,104.4603,25846.0
2018-04-17 12:25:00,122.39,122.43,122.37,122.38,16106.0,104.4688,104.5029,104.4517,104.4603,16106.0
2018-04-17 12:30:00,122.39,122.39,122.34,122.35,70377.0,104.4688,104.4688,104.4261,104.4347,70377.0
2018-04-17 12:35:00,122.34,122.34,122.23,122.27,31536.0,104.4261,104.4261,104.3322,104.3664,31536.0
2018-04-17 12:40:00,122.27,122.31,122.24,122.24,12512.0,104.3664,104.4005,104.3408,104.3408,12512.0
2018-04-17 12:45:00,122.24,122.3,122.23,122.29,66303.0,104.3408,104.392,104.3322,104.3834,66303.0
2018-04-17 12:50:00,122.27,122.33,122.27,122.27,102547.0,104.3664,104.4176,104.3664,104.3664,102547.0
2018-04-17 12:55:00,122.27,122.29,122.24,122.28,20120.0,104.3664,104.3834,104.3408,104.3749,20120.0
2018-04-17 13:00:00,122.28,122.34,122.22,122.32,50428.0,104.3749,104.4261,104.3237,104.409,50428.0
2018-04-17 13:05:00,122.32,122.34,122.26,122.26,43209.0,104.409,104.4261,104.3578,104.3578,43209.0
2018-04-17 13:10:00,122.26,122.34,122.25,122.26,35889.0,104.3578,104.4261,104.3493,104.3578,35889.0
2018-04-17 13:15:00,122.26,122.26,122.11,122.17,39365.0,104.3578,104.3578,104.2298,104.281,39365.0
2018-04-17 13:20:00,122.15,122.19,122.12,122.19,4204.0,104.2639,104.2981,104.2383,104.2981,4204.0
2018-04-17 13:25:00,122.19,122.23,122.17,122.23,5437.0,104.2981,104.3322,104.281,104.3322,5437.0
2018-04-17 13:30:00,122.23,122.25,122.17,122.21,19891.0,104.3322,104.3493,104.281,104.3152,19891.0
2018-04-17 13:35:00,122.21,122.23,122.18,122.22,27904.0,104.3152,104.3322,104.2895,104.3237,27904.0
2018-04-17 13:40:00,122.22,122.23,122.2,122.23,25818.0,104.3237,104.3322,104.3066,104.3322,25818.0
2018-04-17 13:45:00,122.23,122.28,122.21,122.21,28006.0,104.3322,104.3749,104.3152,104.3152,28006.0
2018-04-17 13:50:00,122.21,122.22,122.12,122.21,51942.0,104.3152,104.3237,104.2383,104.3152,51942.0
2018-04-17 13:55:00,122.21,122.29,122.21,122.28,22926.0,104.3152,104.3834,104.3152,104.3749,22926.0
2018-04-17 14:00:00,122.27,122.39,122.25,122.33,40164.0,104.3664,104.4688,104.3493,104.4176,40164.0
2018-04-17 14:05:00,122.33,122.33,122.25,122.28,31537.0,104.4176,104.4176,104.3493,104.3749,31537.0
2018-04-17 14:10:00,122.27,122.27,122.17,122.18,35695.0,104.3664,104.3664,104.281,104.2895,35695.0
2018-04-17 14:15:00,122.18,122.25,122.15,122.19,37572.0,104.2895,104.3493,104.2639,104.2981,37572.0
2018-04-17 14:20:00,122.16,122.16,122.06,122.1,45736.0,104.2725,104.2725,104.1871,104.2213,45736.0
2018-04-17 14:25:00,122.1,122.16,122.04,122.12,51292.0,104.2213,104.2725,104.17,104.2383,51292.0
2018-04-17 14:30:00,122.11,122.16,122.09,122.12,67626.0,104.2298,104.2725,104.2127,104.2383,67626.0
2018-04-17 14:35:00,122.13,122.18,122.13,122.16,38395.0,104.2469,104.2895,104.2469,104.2725,38395.0
2018-04-17 14:40:00,122.17,122.22,122.17,122.2,33882.0,104.281,104.3237,104.281,104.3066,33882.0
2018-04-17 14:45:00,122.21,122.23,122.16,122.2,41597.0,104.3152,104.3322,104.2725,104.3066,41597.0
2018-04-17 14:50:00,122.2,122.21,122.1,122.1,38906.0,104.3066,104.3152,104.2213,104.2213,38906.0
2018-04-17 14:55:00,122.09,122.17,122.08,122.16,43761.0,104.2127,104.281,104.2042,104.2725,43761.0
2018-04-17 15:00:00,122.15,122.22,122.11,122.2,39079.0,104.2639,104.3237,104.2298,104.3066,39079.0
2018-04-17 15:05:00,122.21,122.35,122.21,122.34,41390.0,104.3152,104.4347,104.3152,104.4261,41390.0
2018-04-17 15:10:00,122.34,122.41,122.32,122.32,56805.0,104.4261,104.4859,104.409,104.409,56805.0
2018-04-17 15:15:00,122.32,122.49,122.31,122.49,32153.0,104.409,104.5542,104.4005,104.5542,32153.0
2018-04-17 15:20:00,122.49,122.53,122.44,122.45,64693.0,104.5542,104.5883,104.5115,104.52,64693.0
2018-04-17 15:25:00,122.44,122.49,122.43,122.44,38878.0,104.5115,104.5542,104.5029,104.5115,38878.0
2018-04-17 15:30:00,122.45,122.53,122.45,122.47,53716.0,104.52,104.5883,104.52,104.5371,53716.0
2018-04-17 15:35:00,122.47,122.53,122.39,122.4,56090.0,104.5371,104.5883,104.4688,104.4773,56090.0
2018-04-17 15:40:00,122.4,122.44,122.32,122.43,51903.0,104.4773,104.5115,104.409,104.5029,51903.0
2018-04-17 15:45:00,122.43,122.44,122.39,122.42,75422.0,104.5029,104.5115,104.4688,104.4944,75422.0
2018-04-17 15:50:00,122.44,122.46,122.31,122.31,218461.0,104.5115,104.5285,104.4005,104.4005,218461.0
2018-04-17 15:55:00,122.31,122.31,122.21,122.21,209265.0,104.4005,104.4005,104.3152,104.3152,209265.0
2018-04-18 09:30:00,122.64,122.73,122.44,122.73,32290.0,104.6822,104.759,104.5115,104.759,32290.0
2018-04-18 09:35:00,122.73,122.83,122.62,122.62,26085.0,104.759,104.8444,104.6651,104.6651,26085.0
2018-04-18 09:40:00,122.6,122.76,122.6,122.75,19731.0,104.648,104.7846,104.648,104.7761,19731.0
2018-04-18 09:45:00,122.77,122.82,122.75,122.82,3870.0,104.7932,104.8358,104.7761,104.8358,3870.0
2018-04-18 09:50:00,122.82,122.87,122.72,122.72,6129.0,104.8358,104.8785,104.7505,104.7505,6129.0
2018-04-18 09:55:00,122.73,122.81,122.72,122.76,5707.0,104.759,104.8273,104.7505,104.7846,5707.0
2018-04-18 10:00:00,122.72,122.74,122.6,122.63,61315.0,104.7505,104.7675,104.648,104.6737,61315.0
2018-04-18 10:05:00,122.62,122.62,122.49,122.57,28152.0,104.6651,104.6651,104.5542,104.6224,28152.0
2018-04-18 10:10:00,122.56,122.58,122.42,122.42,13542.0,104.6139,104.631,104.4944,104.4944,13542.0
2018-04-18 10:15:00,122.44,122.56,122.44,122.49,10086.0,104.5115,104.6139,104.5115,104.5542,10086.0
2018-04-18 10:20:00,122.52,122.61,122.51,122.61,11452.0,104.5798,104.6566,104.5712,104.6566,11452.0
2018-04-18 10:25:00,122.6,122.64,122.58,122.64,1697.0,104.648,104.6822,104.631,104.6822,1697.0
2018-04-18 10:30:00,122.66,122.72,122.63,122.63,10857.0,104.6993,104.7505,104.6737,104.6737,10857.0
2018-04-18 10:35:00,122.68,122.77,122.67,122.68,2753.0,104.7163,104.7932,104.7078,104.7163,2753.0
2018-04-18 10:40:00,122.68,122.77,122.68,122.74,10920.0,104.7163,104.7932,104.7163,104.7675,10920.0
2018-04-18 10:45:00,122.79,122.84,122.75,122.83,6730.0,104.8102,104.8529,104.7761,104.8444,6730.0
2018-04-18 10:50:00,122.84,122.84,122.74,122.75,2843.0,104.8529,104.8529,104.7675,104.7761,2843.0
2018-04-18 10:55:00,122.74,122.82,122.73,122.8,5680.0,104.7675,104.8358,104.759,104.8188,5680.0
2018-04-18 11:00:00,122.81,122.87,122.8,122.86,16724.0,104.8273,104.8785,104.8188,104.87,16724.0
2018-04-18 11:05:00,122.84,122.9,122.84,122.88,9515.0,104.8529,104.9041,104.8529,104.887,9515.0
2018-04-18 11:10:00,122.87,122.9,122.87,122.87,11627.0,104.8785,104.9041,104.8785,104.8785,11627.0
2018-04-18 11:15:00,122.86,122.86,122.8,122.82,3224.0,104.87,104.87,104.8188,104.8358,3224.0
2018-04-18 11:20:00,122.78,122.82,122.77,122.82,3223.0,104.8017,104.8358,104.7932,104.8358,3223.0
2018-04-18 11:25:00,122.81,122.89,122.8,122.82,5074.0,104.8273,104.8956,104.8188,104.8358,5074.0
2018-04-18 11:30:00,122.82,122.84,122.78,122.81,3409.0,104.8358,104.8529,104.8017,104.8273,3409.0
2018-04-18 11:35:00,122.82,122.82,122.8,122.81,587.0,104.8358,104.8358,104.8188,104.8273,587.0
2018-04-18 11:40:00,122.83,122.84,122.71,122.71,2077.0,104.8444,104.8529,104.7419,104.7419,2077.0
2018-04-18 11:45:00,122.7,122.7,122.66,122.7,1911.0,104.7334,104.7334,104.6993,104.7334,1911.0
2018-04-18 11:50:00,122.72,122.73,122.71,122.72,347.0,104.7505,104.759,104.7419,104.7505,347.0
2018-04-18 11:55:00,122.71,122.71,122.66,122.66,7013.0,104.7419,104.7419,104.6993,104.6993,7013.0
2018-04-18 12:00:00,122.66,122.73,122.66,122.69,4243.0,104.6993,104.759,104.6993,104.7249,4243.0
2018-04-18 12:05:00,122.7,122.71,122.69,122.71,2191.0,104.7334,104.7419,104.7249,104.7419,2191.0
2018-04-18 12:10:00,122.72,122.73,122.7,122.7,1158.0,104.7505,104.759,104.7334,104.7334,1158.0
2018-04-18 12:15:00,122.7,122.73,122.69,122.72,3426.0,104.7334,104.759,104.7249,104.7505,3426.0
2018-04-18 12:20:00,122.71,122.71,122.61,122.64,13259.0,104.7419,104.7419,104.6566,104.6822,13259.0
2018-04-18 12:25:00,122.65,122.66,122.62,122.64,720.0,104.6907,104.6993,104.6651,104.6822,720.0
2018-04-18 12:30:00,122.63,122.63,122.6,122.6,584.0,104.6737,104.6737,104.648,104.648,584.0
2018-04-18 12:35:00,122.55,122.59,122.49,122.5,5985.0,104.6054,104.6395,104.5542,104.5627,5985.0
2018-04-18 12:40:00,122.48,122.54,122.48,122.51,3227.0,104.5456,104.5968,104.5456,104.5712,3227.0
2018-04-18 12:45:00,122.53,122.57,122.48,122.48,1247.0,104.5883,104.6224,104.5456,104.5456,1247.0
2018-04-18 12:50:00,122.53,122.6,122.53,122.59,3509.0,104.5883,104.648,104.5883,104.6395,3509.0
2018-04-18 12:55:00,122.58,122.65,122.56,122.63,16090.0,104.631,104.6907,104.6139,104.6737,16090.0
2018-04-18 13:00:00,122.59,122.66,122.59,122.66,957.0,104.6395,104.6993,104.6395,104.6993,957.0
2018-04-18 13:05:00,122.66,122.66,122.64,122.64,1171.0,104.6993,104.6993,104.6822,104.6822,1171.0
2018-04-18 13:10:00,122.65,122.73,122.64,122.72,3474.0,104.6907,104.759,104.6822,104.7505,3474.0
2018-04-18 13:15:00,122.73,122.74,122.71,122.74,7078.0,104.759,104.7675,104.7419,104.7675,7078.0
2018-04-18 13:20:00,122.75,122.75,122.66,122.67,4648.0,104.7761,104.7761,104.6993,104.7078,4648.0
2018-04-18 13:25:00,122.66,122.67,122.63,122.64,9890.0,104.6993,104.7078,104.6737,104.6822,9890.0
2018-04-18 13:30:00,122.65,122.67,122.58,122.61,2473.0,104.6907,104.7078,104.631,104.6566,2473.0
2018-04-18 13:35:00,122.62,122.64,122.61,122.63,3376.0,104.6651,104.6822,104.6566,104.6737,3376.0
2018-04-18 13:40:00,122.58,122.59,122.51,122.53,37895.0,104.631,104.6395,104.5712,104.5883,37895.0
2018-04-18 13:45:00,122.56,122.56,122.49,122.52,4837.0,104.6139,104.6139,104.5542,104.5798,4837.0
2018-04-18 13:50:00,122.54,122.57,122.53,122.57,1926.0,104.5968,104.6224,104.5883,104.6224,1926.0
2018-04-18 13:55:00,122.57,122.59,122.48,122.48,11984.0,104.6224,104.6395,104.5456,104.5456,11984.0
2018-04-18 14:00:00,122.44,122.53,122.4,122.53,19796.0,104.5115,104.5883,104.4773,104.5883,19796.0
2018-04-18 14:05:00,122.58,122.66,122.58,122.64,8802.0,104.631,104.6993,104.631,104.6822,8802.0
2018-04-18 14:10:00,122.63,122.69,122.62,122.64,10036.0,104.6737,104.7249,104.6651,104.6822,10036.0
2018-04-18 14:15:00,122.66,122.69,122.65,122.68,5247.0,104.6993,104.7249,104.6907,104.7163,5247.0
2018-04-18 14:20:00,122.68,122.71,122.64,122.65,4924.0,104.7163,104.7419,104.6822,104.6907,4924.0
2018-04-18 14:25:00,122.65,122.71,122.65,122.69,15111.0,104.6907,104.7419,104.6907,104.7249,15111.0
2018-04-18 14:30:00,122.7,122.71,122.64,122.68,8159.0,104.7334,104.7419,104.6822,104.7163,8159.0
2018-04-18 14:35:00,122.69,122.72,122.61,122.63,20110.0,104.7249,104.7505,104.6566,104.6737,20110.0
2018-04-18 14:40:00,122.62,122.66,122.61,122.62,11995.0,104.6651,104.6993,104.6566,104.6651,11995.0
2018-04-18 14:45:00,122.62,122.66,122.58,122.66,5804.0,104.6651,104.6993,104.631,104.6993,5804.0
2018-04-18 14:50:00,122.65,122.69,122.64,122.68,26582.0,104.6907,104.7249,104.6822,104.7163,26582.0
2018-04-18 14:55:00,122.69,122.72,122.59,122.6,5912.0,104.7249,104.7505,104.6395,104.648,5912.0
2018-04-18 15:00:00,122.61,122.63,122.55,122.63,6043.0,104.6566,104.6737,104.6054,104.6737,6043.0
2018-04-18 15:05:00,122.67,122.7,122.65,122.66,10346.0,104.7078,104.7334,104.6907,104.6993,10346.0
2018-04-18 15:10:00,122.66,122.71,122.61,122.62,6965.0,104.6993,104.7419,104.6566,104.6651,6965.0
2018-04-18 15:15:00,122.63,122.66,122.6,122.64,26242.0,104.6737,104.6993,104.648,104.6822,26242.0
2018-04-18 15:20:00,122.65,122.67,122.57,122.58,7843.0,104.6907,104.7078,104.6224,104.631,7843.0
2018-04-18 15:25:00,122.58,122.61,122.57,122.61,4607.0,104.631,104.6566,104.6224,104.6566,4607.0
2018-04-18 15:30:00,122.58,122.58,122.54,122.57,6288.0,104.631,104.631,104.5968,104.6224,6288.0
2018-04-18 15:35:00,122.58,122.6,122.55,122.6,7508.0,104.631,104.648,104.6054,104.648,7508.0
2018-04-18 15:40:00,122.6,122.6,122.49,122.5,9376.0,104.648,104.648,104.5542,104.5627,9376.0
2018-04-18 15:45:00,122.49,122.51,122.38,122.4,20036.0,104.5542,104.5712,104.4603,104.4773,20036.0
2018-04-18 15:50:00,122.37,122.42,122.37,122.37,4020.0,104.4517,104.4944,104.4517,104.4517,4020.0
2018-04-18 15:55:00,122.39,122.41,122.33,122.36,35489.0,104.4688,104.4859,104.4176,104.4432,35489.0
2018-04-19 09:30:00,122.09,122.29,122.06,122.16,20958.0,104.2127,104.3834,104.1871,104.2725,20958.0
2018-04-19 09:35:00,122.03,122.18,121.98,122.14,8189.0,104.1615,104.2895,104.1188,104.2554,8189.0
2018-04-19 09:40:00,122.19,122.21,122.04,122.07,6257.0,104.2981,104.3152,104.17,104.1957,6257.0
2018-04-19 09:45:00,122.07,122.09,121.94,121.99,11299.0,104.1957,104.2127,104.0847,104.1274,11299.0
2018-04-19 09:50:00,121.92,121.98,121.88,121.98,4223.0,104.0676,104.1188,104.0335,104.1188,4223.0
2018-04-19 09:55:00,121.92,122.03,121.92,122.03,1441.0,104.0676,104.1615,104.0676,104.1615,1441.0
2018-04-19 10:00:00,122.02,122.04,121.94,121.96,20131.0,104.153,104.17,104.0847,104.1018,20131.0
2018-04-19 10:05:00,121.9,121.92,121.87,121.87,1701.0,104.0505,104.0676,104.0249,104.0249,1701.0
2018-04-19 10:10:00,121.87,122.09,121.83,122.09,3841.0,104.0249,104.2127,103.9908,104.2127,3841.0
2018-04-19 10:15:00,122.08,122.18,122.07,122.15,4973.0,104.2042,104.2895,104.1957,104.2639,4973.0
2018-04-19 10:20:00,122.15,122.18,122.14,122.18,1800.0,104.2639,104.2895,104.2554,104.2895,1800.0
2018-04-19 10:25:00,122.17,122.27,122.17,122.21,11317.0,104.281,104.3664,104.281,104.3152,11317.0
2018-04-19 10:30:00,122.21,122.32,122.16,122.28,8512.0,104.3152,104.409,104.2725,104.3749,8512.0
2018-04-19 10:35:00,122.38,122.41,122.28,122.35,11644.0,104.4603,104.4859,104.3749,104.4347,11644.0
2018-04-19 10:40:00,122.3,122.3,122.17,122.17,5694.0,104.392,104.392,104.281,104.281,5694.0
2018-04-19 10:45:00,122.16,122.21,122.11,122.13,5687.0,104.2725,104.3152,104.2298,104.2469,5687.0
2018-04-19 10:50:00,122.15,122.16,121.99,122.01,8869.0,104.2639,104.2725,104.1274,104.1444,8869.0
2018-04-19 10:55:00,122.02,122.07,121.95,122.07,5608.0,104.153,104.1957,104.0932,104.1957,5608.0
2018-04-19 11:00:00,122.07,122.07,121.95,122.0,4804.0,104.1957,104.1957,104.0932,104.1359,4804.0
2018-04-19 11:05:00,122.04,122.07,121.98,121.99,4811.0,104.17,104.1957,104.1188,104.1274,4811.0
2018-04-19 11:10:00,121.98,121.98,121.9,121.91,6532.0,104.1188,104.1188,104.0505,104.0591,6532.0
2018-04-19 11:15:00,121.9,121.99,121.9,121.96,5519.0,104.0505,104.1274,104.0505,104.1018,5519.0
2018-04-19 11:20:00,121.92,122.03,121.89,122.02,18542.0,104.0676,104.1615,104.042,104.153,18542.0
2018-04-19 11:25:00,122.03,122.12,122.01,122.09,7691.0,104.1615,104.2383,104.1444,104.2127,7691.0
2018-04-19 11:30:00,122.09,122.11,121.99,122.04,13129.0,104.2127,104.2298,104.1274,104.17,13129.0
2018-04-19 11:35:00,122.04,122.08,121.94,121.95,26369.0,104.17,104.2042,104.0847,104.0932,26369.0
2018-04-19 11:40:00,121.96,122.03,121.93,122.0,19057.0,104.1018,104.1615,104.0762,104.1359,19057.0
2018-04-19 11:45:00,122.0,122.0,121.91,121.99,5898.0,104.1359,104.1359,104.0591,104.1274,5898.0
2018-04-19 11:50:00,121.95,121.97,121.84,121.84,10343.0,104.0932,104.1103,103.9993,103.9993,10343.0
2018-04-19 11:55:00,121.85,121.9,121.81,121.81,9975.0,104.0079,104.0505,103.9737,103.9737,9975.0
2018-04-19 12:00:00,121.8,121.86,121.76,121.83,5545.0,103.9652,104.0164,103.931,103.9908,5545.0
2018-04-19 12:05:00,121.82,121.82,121.68,121.76,6861.0,103.9823,103.9823,103.8628,103.931,6861.0
2018-04-19 12:10:00,121.73,121.76,121.7,121.7,24778.0,103.9054,103.931,103.8798,103.8798,24778.0
2018-04-19 12:15:00,121.71,121.74,121.69,121.73,5901.0,103.8884,103.914,103.8713,103.9054,5901.0
2018-04-19 12:20:00,121.73,121.77,121.69,121.69,5346.0,103.9054,103.9396,103.8713,103.8713,5346.0
2018-04-19 12:25:00,121.69,121.72,121.67,121.68,5061.0,103.8713,103.8969,103.8542,103.8628,5061.0
2018-04-19 12:30:00,121.71,121.78,121.7,121.72,22114.0,103.8884,103.9481,103.8798,103.8969,22114.0
2018-04-19 12:35:00,121.72,121.79,121.66,121.76,9967.0,103.8969,103.9566,103.8457,103.931,9967.0
2018-04-19 12:40:00,121.74,121.74,121.69,121.73,3987.0,103.914,103.914,103.8713,103.9054,3987.0
2018-04-19 12:45:00,121.72,121.83,121.7,121.8,16531.0,103.8969,103.9908,103.8798,103.9652,16531.0
2018-04-19 12:50:00,121.79,121.83,121.78,121.78,9944.0,103.9566,103.9908,103.9481,103.9481,9944.0
2018-04-19 12:55:00,121.77,121.77,121.66,121.68,1792.0,103.9396,103.9396,103.8457,103.8628,1792.0
2018-04-19 13:00:00,121.65,121.66,121.59,121.6,3563.0,103.8371,103.8457,103.7859,103.7945,3563.0
2018-04-19 13:05:00,121.63,121.63,121.52,121.54,2907.0,103.8201,103.8201,103.7262,103.7433,2907.0
2018-04-19 13:10:00,121.53,121.58,121.51,121.57,9053.0,103.7347,103.7774,103.7176,103.7689,9053.0
2018-04-19 13:15:00,121.56,121.59,121.52,121.53,5310.0,103.7603,103.7859,103.7262,103.7347,5310.0
2018-04-19 13:20:00,121.53,121.58,121.5,121.54,10770.0,103.7347,103.7774,103.7091,103.7433,10770.0
2018-04-19 13:25:00,121.52,121.55,121.49,121.49,12958.0,103.7262,103.7518,103.7006,103.7006,12958.0
2018-04-19 13:30:00,121.49,121.61,121.48,121.48,24400.0,103.7006,103.803,103.692,103.692,24400.0
2018-04-19 13:35:00,121.47,121.64,121.45,121.63,20208.0,103.6835,103.8286,103.6664,103.8201,20208.0
2018-04-19 13:40:00,121.61,121.68,121.6,121.67,8404.0,103.803,103.8628,103.7945,103.8542,8404.0
2018-04-19 13:45:00,121.69,121.71,121.66,121.68,16651.0,103.8713,103.8884,103.8457,103.8628,16651.0
2018-04-19 13:50:00,121.68,121.79,121.68,121.78,10836.0,103.8628,103.9566,103.8628,103.9481,10836.0
2018-04-19 13:55:00,121.8,121.8,121.7,121.73,12901.0,103.9652,103.9652,103.8798,103.9054,12901.0
2018-04-19 14:00:00,121.71,121.75,121.64,121.64,12021.0,103.8884,103.9225,103.8286,103.8286,12021.0
2018-04-19 14:05:00,121.63,121.75,121.63,121.69,14958.0,103.8201,103.9225,103.8201,103.8713,14958.0
2018-04-19 14:10:00,121.7,121.77,121.69,121.7,20977.0,103.8798,103.9396,103.8713,103.8798,20977.0
2018-04-19 14:15:00,121.7,121.7,121.64,121.65,7123.0,103.8798,103.8798,103.8286,103.8371,7123.0
2018-04-19 14:20:00,121.65,121.69,121.55,121.58,23605.0,103.8371,103.8713,103.7518,103.7774,23605.0
2018-04-19 14:25:00,121.56,121.68,121.51,121.65,27220.0,103.7603,103.8628,103.7176,103.8371,27220.0
2018-04-19 14:30:00,121.62,121.72,121.61,121.68,22273.0,103.8115,103.8969,103.803,103.8628,22273.0
2018-04-19 14:35:00,121.69,121.75,121.59,121.74,13628.0,103.8713,103.9225,103.7859,103.914,13628.0
2018-04-19 14:40:00,121.74,121.82,121.73,121.81,13469.0,103.914,103.9823,103.9054,103.9737,13469.0
2018-04-19 14:45:00,121.8,121.83,121.77,121.78,12417.0,103.9652,103.9908,103.9396,103.9481,12417.0
2018-04-19 14:50:00,121.76,121.82,121.71,121.71,28234.0,103.931,103.9823,103.8884,103.8884,28234.0
2018-04-19 14:55:00,121.75,121.87,121.75,121.83,21643.0,103.9225,104.0249,103.9225,103.9908,21643.0
2018-04-19 15:00:00,121.84,121.92,121.8,121.87,13687.0,103.9993,104.0676,103.9652,104.0249,13687.0
2018-04-19 15:05:00,121.86,121.96,121.8,121.94,24977.0,104.0164,104.1018,103.9652,104.0847,24977.0
2018-04-19 15:10:00,121.94,121.94,121.85,121.87,13294.0,104.0847,104.0847,104.0079,104.0249,13294.0
2018-04-19 15:15:00,121.86,121.89,121.79,121.88,15877.0,104.0164,104.042,103.9566,104.0335,15877.0
2018-04-19 15:20:00,121.88,121.9,121.8,121.81,14446.0,104.0335,104.0505,103.9652,103.9737,14446.0
2018-04-19 15:25:00,121.78,121.79,121.73,121.73,14862.0,103.9481,103.9566,103.9054,103.9054,14862.0
2018-04-19 15:30:00,121.73,121.87,121.7,121.87,72221.0,103.9054,104.0249,103.8798,104.0249,72221.0
2018-04-19 15:35:00,121.93,122.25,121.92,122.06,61373.0,104.0762,104.3493,104.0676,104.1871,61373.0
2018-04-19 15:40:00,122.07,122.14,122.03,122.07,46328.0,104.1957,104.2554,104.1615,104.1957,46328.0
2018-04-19 15:45:00,122.05,122.08,121.96,121.97,20467.0,104.1786,104.2042,104.1018,104.1103,20467.0
2018-04-19 15:50:00,122.01,122.05,121.96,121.97,34275.0,104.1444,104.1786,104.1018,104.1103,34275.0
2018-04-19 15:55:00,121.97,122.04,121.89,121.99,41616.0,104.1103,104.17,104.042,104.1274,41616.0
2018-04-20 09:30:00,122.17,122.25,122.11,122.12,35462.0,104.281,104.3493,104.2298,104.2383,35462.0
2018-04-20 09:35:00,122.12,122.13,121.99,122.08,15980.0,104.2383,104.2469,104.1274,104.2042,15980.0
2018-04-20 09:40:00,122.09,122.13,122.0,122.0,11085.0,104.2127,104.2469,104.1359,104.1359,11085.0
2018-04-20 09:45:00,122.02,122.07,121.99,122.04,8822.0,104.153,104.1957,104.1274,104.17,8822.0
2018-04-20 09:50:00,122.07,122.17,122.01,122.02,12446.0,104.1957,104.281,104.1444,104.153,12446.0
2018-04-20 09:55:00,122.03,122.07,122.0,122.07,7553.0,104.1615,104.1957,104.1359,104.1957,7553.0
2018-04-20 10:00:00,122.08,122.09,121.97,121.97,10234.0,104.2042,104.2127,104.1103,104.1103,10234.0
2018-04-20 10:05:00,122.0,122.02,121.9,121.9,4555.0,104.1359,104.153,104.0505,104.0505,4555.0
2018-04-20 10:10:00,121.89,121.9,121.78,121.87,33093.0,104.042,104.0505,103.9481,104.0249,33093.0
2018-04-20 10:15:00,121.83,121.86,121.8,121.85,5060.0,103.9908,104.0164,103.9652,104.0079,5060.0
2018-04-20 10:20:00,121.89,121.89,121.81,121.83,9275.0,104.042,104.042,103.9737,103.9908,9275.0
2018-04-20 10:25:00,121.82,121.86,121.79,121.86,4400.0,103.9823,104.0164,103.9566,104.0164,4400.0
2018-04-20 10:30:00,121.89,121.94,121.85,121.9,19820.0,104.042,104.0847,104.0079,104.0505,19820.0
2018-04-20 10:35:00,121.87,121.87,121.8,121.85,11658.0,104.0249,104.0249,103.9652,104.0079,11658.0
2018-04-20 10:40:00,121.83,121.83,121.72,121.81,4788.0,103.9908,103.9908,103.8969,103.9737,4788.0
2018-04-20 10:45:00,121.83,121.83,121.71,121.71,9164.0,103.9908,103.9908,103.8884,103.8884,9164.0
2018-04-20 10:50:00,121.73,121.75,121.5,121.53,2705.0,103.9054,103.9225,103.7091,103.7347,2705.0
2018-04-20 10:55:00,121.55,121.6,121.55,121.57,3016.0,103.7518,103.7945,103.7518,103.7689,3016.0
2018-04-20 11:00:00,121.58,121.59,121.35,121.38,7363.0,103.7774,103.7859,103.5811,103.6067,7363.0
2018-04-20 11:05:00,121.36,121.39,121.31,121.31,3297.0,103.5896,103.6152,103.5469,103.5469,3297.0
2018-04-20 11:10:00,121.31,121.31,121.15,121.17,16187.0,103.5469,103.5469,103.4104,103.4274,16187.0
2018-04-20 11:15:00,121.19,121.3,121.18,121.29,12911.0,103.4445,103.5384,103.436,103.5299,12911.0
2018-04-20 11:20:00,121.33,121.35,121.26,121.26,5387.0,103.564,103.5811,103.5043,103.5043,5387.0
2018-04-20 11:25:00,121.29,121.3,121.21,121.23,9039.0,103.5299,103.5384,103.4616,103.4786,9039.0
2018-04-20 11:30:00,121.25,121.39,121.25,121.39,6174.0,103.4957,103.6152,103.4957,103.6152,6174.0
2018-04-20 11:35:00,121.45,121.62,121.44,121.59,9890.0,103.6664,103.8115,103.6579,103.7859,9890.0
2018-04-20 11:40:00,121.59,121.67,121.57,121.6,8798.0,103.7859,103.8542,103.7689,103.7945,8798.0
2018-04-20 11:45:00,121.61,121.62,121.57,121.58,6400.0,103.803,103.8115,103.7689,103.7774,6400.0
2018-04-20 11:50:00,121.53,121.56,121.53,121.54,1117.0,103.7347,103.7603,103.7347,103.7433,1117.0
2018-04-20 11:55:00,121.52,121.55,121.48,121.54,4575.0,103.7262,103.7518,103.692,103.7433,4575.0
2018-04-20 12:00:00,121.5,121.52,121.42,121.42,6477.0,103.7091,103.7262,103.6408,103.6408,6477.0
2018-04-20 12:05:00,121.41,121.52,121.4,121.52,13910.0,103.6323,103.7262,103.6238,103.7262,13910.0
2018-04-20 12:10:00,121.5,121.5,121.41,121.41,4376.0,103.7091,103.7091,103.6323,103.6323,4376.0
2018-04-20 12:15:00,121.35,121.4,121.31,121.31,7338.0,103.5811,103.6238,103.5469,103.5469,7338.0
2018-04-20 12:20:00,121.35,121.38,121.33,121.34,2935.0,103.5811,103.6067,103.564,103.5725,2935.0
2018-04-20 12:25:00,121.34,121.44,121.33,121.37,3840.0,103.5725,103.6579,103.564,103.5981,3840.0
2018-04-20 12:30:00,121.36,121.36,121.22,121.36,8714.0,103.5896,103.5896,103.4701,103.5896,8714.0
2018-04-20 12:35:00,121.37,121.44,121.26,121.26,10074.0,103.5981,103.6579,103.5043,103.5043,10074.0
2018-04-20 12:40:00,121.26,121.29,121.23,121.25,5979.0,103.5043,103.5299,103.4786,103.4957,5979.0
2018-04-20 12:45:00,121.24,121.31,121.14,121.17,4027.0,103.4872,103.5469,103.4018,103.4274,4027.0
2018-04-20 12:50:00,121.19,121.27,121.15,121.27,4872.0,103.4445,103.5128,103.4104,103.5128,4872.0
2018-04-20 12:55:00,121.26,121.3,121.19,121.26,21760.0,103.5043,103.5384,103.4445,103.5043,21760.0
2018-04-20 13:00:00,121.21,121.28,121.18,121.21,132412.0,103.4616,103.5213,103.436,103.4616,132412.0
2018-04-20 13:05:00,121.2,121.26,121.16,121.21,12607.0,103.453,103.5043,103.4189,103.4616,12607.0
2018-04-20 13:10:00,121.25,121.39,121.25,121.39,13769.0,103.4957,103.6152,103.4957,103.6152,13769.0
2018-04-20 13:15:00,121.41,121.43,121.36,121.4,7680.0,103.6323,103.6494,103.5896,103.6238,7680.0
2018-04-20 13:20:00,121.37,121.4,121.27,121.28,5651.0,103.5981,103.6238,103.5128,103.5213,5651.0
2018-04-20 13:25:00,121.28,121.5,121.28,121.43,14588.0,103.5213,103.7091,103.5213,103.6494,14588.0
2018-04-20 13:30:00,121.49,121.49,121.43,121.43,3353.0,103.7006,103.7006,103.6494,103.6494,3353.0
2018-04-20 13:35:00,121.46,121.6,121.45,121.6,10249.0,103.675,103.7945,103.6664,103.7945,10249.0
2018-04-20 13:40:00,121.62,121.62,121.57,121.59,8794.0,103.8115,103.8115,103.7689,103.7859,8794.0
2018-04-20 13:45:00,121.59,121.62,121.53,121.54,3889.0,103.7859,103.8115,103.7347,103.7433,3889.0
2018-04-20 13:50:00,121.54,121.58,121.51,121.57,4317.0,103.7433,103.7774,103.7176,103.7689,4317.0
2018-04-20 13:55:00,121.58,121.62,121.49,121.49,2529.0,103.7774,103.8115,103.7006,103.7006,2529.0
2018-04-20 14:00:00,121.51,121.53,121.47,121.53,4951.0,103.7176,103.7347,103.6835,103.7347,4951.0
2018-04-20 14:05:00,121.52,121.55,121.5,121.55,3026.0,103.7262,103.7518,103.7091,103.7518,3026.0
2018-04-20 14:10:00,121.54,121.55,121.46,121.47,28404.0,103.7433,103.7518,103.675,103.6835,28404.0
2018-04-20 14:15:00,121.45,121.46,121.42,121.42,8158.0,103.6664,103.675,103.6408,103.6408,8158.0
2018-04-20 14:20:00,121.45,121.5,121.43,121.5,8445.0,103.6664,103.7091,103.6494,103.7091,8445.0
2018-04-20 14:25:00,121.47,121.51,121.41,121.5,8513.0,103.6835,103.7176,103.6323,103.7091,8513.0
2018-04-20 14:30:00,121.5,121.55,121.32,121.34,6799.0,103.7091,103.7518,103.5555,103.5725,6799.0
2018-04-20 14:35:00,121.33,121.39,121.28,121.31,38236.0,103.564,103.6152,103.5213,103.5469,38236.0
2018-04-20 14:40:00,121.33,121.4,121.33,121.36,2951.0,103.564,103.6238,103.564,103.5896,2951.0
2018-04-20 14:45:00,121.35,121.35,121.25,121.29,5897.0,103.5811,103.5811,103.4957,103.5299,5897.0
2018-04-20 14:50:00,121.28,121.33,121.23,121.28,36758.0,103.5213,103.564,103.4786,103.5213,36758.0
2018-04-20 14:55:00,121.3,121.37,121.29,121.33,1813.0,103.5384,103.5981,103.5299,103.564,1813.0
2018-04-20 15:00:00,121.33,121.33,121.18,121.2,11344.0,103.564,103.564,103.436,103.453,11344.0
2018-04-20 15:05:00,121.2,121.2,120.98,120.98,30362.0,103.453,103.453,103.2653,103.2653,30362.0
2018-04-20 15:10:00,121.01,121.12,120.99,121.11,7642.0,103.2909,103.3848,103.2738,103.3762,7642.0
2018-04-20 15:15:00,121.11,121.11,120.94,120.94,15022.0,103.3762,103.3762,103.2311,103.2311,15022.0
2018-04-20 15:20:00,120.94,121.12,120.94,121.12,17725.0,103.2311,103.3848,103.2311,103.3848,17725.0
2018-04-20 15:25:00,121.15,121.15,121.04,121.11,4399.0,103.4104,103.4104,103.3165,103.3762,4399.0
2018-04-20 15:30:00,121.08,121.13,121.03,121.08,13424.0,103.3506,103.3933,103.3079,103.3506,13424.0
2018-04-20 15:35:00,121.08,121.27,121.07,121.24,24772.0,103.3506,103.5128,103.3421,103.4872,24772.0
2018-04-20 15:40:00,121.23,121.3,121.19,121.19,15755.0,103.4786,103.5384,103.4445,103.4445,15755.0
2018-04-20 15:45:00,121.14,121.19,121.1,121.19,12495.0,103.4018,103.4445,103.3677,103.4445,12495.0
2018-04-20 15:50:00,121.19,121.21,121.1,121.18,34594.0,103.4445,103.4616,103.3677,103.436,34594.0
2018-04-20 15:55:00,121.19,121.38,121.18,121.38,95131.0,103.4445,103.6067,103.436,103.6067,95131.0
2018-04-23 09:30:00,121.57,121.61,121.49,121.49,18622.0,103.7689,103.803,103.7006,103.7006,18622.0
2018-04-23 09:35:00,121.44,121.47,121.41,121.46,4622.0,103.6579,103.6835,103.6323,103.675,4622.0
2018-04-23 09:40:00,121.46,121.47,121.35,121.37,4666.0,103.675,103.6835,103.5811,103.5981,4666.0
2018-04-23 09:45:00,121.35,121.36,121.29,121.29,7565.0,103.5811,103.5896,103.5299,103.5299,7565.0
2018-04-23 09:50:00,121.34,121.37,121.26,121.32,6639.0,103.5725,103.5981,103.5043,103.5555,6639.0
2018-04-23 09:55:00,121.32,121.54,121.32,121.54,7894.0,103.5555,103.7433,103.5555,103.7433,7894.0
2018-04-23 10:00:00,121.56,121.56,121.49,121.5,8046.0,103.7603,103.7603,103.7006,103.7091,8046.0
2018-04-23 10:05:00,121.52,121.53,121.36,121.36,8242.0,103.7262,103.7347,103.5896,103.5896,8242.0
2018-04-23 10:10:00,121.43,121.51,121.31,121.35,10187.0,103.6494,103.7176,103.5469,103.5811,10187.0
2018-04-23 10:15:00,121.39,121.47,121.39,121.45,204839.0,103.6152,103.6835,103.6152,103.6664,204839.0
2018-04-23 10:20:00,121.43,121.51,121.4,121.51,18690.0,103.6494,103.7176,103.6238,103.7176,18690.0
2018-04-23 10:25:00,121.51,121.57,121.4,121.41,11872.0,103.7176,103.7689,103.6238,103.6323,11872.0
2018-04-23 10:30:00,121.42,121.44,121.31,121.39,9914.0,103.6408,103.6579,103.5469,103.6152,9914.0
2018-04-23 10:35:00,121.39,121.39,121.19,121.24,22107.0,103.6152,103.6152,103.4445,103.4872,22107.0
2018-04-23 10:40:00,121.26,121.32,121.2,121.26,6010.0,103.5043,103.5555,103.453,103.5043,6010.0
2018-04-23 10:45:00,121.32,121.4,121.32,121.36,131789.0,103.5555,103.6238,103.5555,103.5896,131789.0
2018-04-23 10:50:00,121.36,121.42,121.33,121.35,24789.0,103.5896,103.6408,103.564,103.5811,24789.0
2018-04-23 10:55:00,121.39,121.41,121.36,121.37,3890.0,103.6152,103.6323,103.5896,103.5981,3890.0
2018-04-23 11:00:00,121.38,121.42,121.32,121.42,5462.0,103.6067,103.6408,103.5555,103.6408,5462.0
2018-04-23 11:05:00,121.44,121.58,121.42,121.58,16006.0,103.6579,103.7774,103.6408,103.7774,16006.0
2018-04-23 11:10:00,121.59,121.76,121.59,121.69,97983.0,103.7859,103.931,103.7859,103.8713,97983.0
2018-04-23 11:15:00,121.7,121.72,121.67,121.68,25641.0,103.8798,103.8969,103.8542,103.8628,25641.0
2018-04-23 11:20:00,121.68,121.72,121.65,121.67,23589.0,103.8628,103.8969,103.8371,103.8542,23589.0
2018-04-23 11:25:00,121.66,121.72,121.63,121.72,11164.0,103.8457,103.8969,103.8201,103.8969,11164.0
2018-04-23 11:30:00,121.69,121.7,121.65,121.66,17629.0,103.8713,103.8798,103.8371,103.8457,17629.0
2018-04-23 11:35:00,121.66,121.68,121.59,121.6,46465.0,103.8457,103.8628,103.7859,103.7945,46465.0
2018-04-23 11:40:00,121.63,121.69,121.62,121.68,11143.0,103.8201,103.8713,103.8115,103.8628,11143.0
2018-04-23 11:45:00,121.67,121.67,121.52,121.52,14829.0,103.8542,103.8542,103.7262,103.7262,14829.0
2018-04-23 11:50:00,121.51,121.62,121.51,121.6,15153.0,103.7176,103.8115,103.7176,103.7945,15153.0
2018-04-23 11:55:00,121.61,121.64,121.51,121.6,28822.0,103.803,103.8286,103.7176,103.7945,28822.0
2018-04-23 12:00:00,121.59,121.64,121.59,121.6,12516.0,103.7859,103.8286,103.7859,103.7945,12516.0
2018-04-23 12:05:00,121.61,121.64,121.58,121.6,18855.0,103.803,103.8286,103.7774,103.7945,18855.0
2018-04-23 12:10:00,121.58,121.64,121.54,121.59,3348.0,103.7774,103.8286,103.7433,103.7859,3348.0
2018-04-23 12:15:00,121.58,121.59,121.44,121.46,12521.0,103.7774,103.7859,103.6579,103.675,12521.0
2018-04-23 12:20:00,121.45,121.51,121.45,121.47,903.0,103.6664,103.7176,103.6664,103.6835,903.0
2018-04-23 12:25:00,121.46,121.48,121.45,121.47,8494.0,103.675,103.692,103.6664,103.6835,8494.0
2018-04-23 12:30:00,121.45,121.49,121.43,121.46,3350.0,103.6664,103.7006,103.6494,103.675,3350.0
2018-04-23 12:35:00,121.46,121.48,121.4,121.47,7257.0,103.675,103.692,103.6238,103.6835,7257.0
2018-04-23 12:40:00,121.5,121.5,121.4,121.43,2145.0,103.7091,103.7091,103.6238,103.6494,2145.0
2018-04-23 12:45:00,121.43,121.49,121.36,121.36,8574.0,103.6494,103.7006,103.5896,103.5896,8574.0
2018-04-23 12:50:00,121.36,121.41,121.36,121.36,2360.0,103.5896,103.6323,103.5896,103.5896,2360.0
2018-04-23 12:55:00,121.37,121.44,121.35,121.43,39097.0,103.5981,103.6579,103.5811,103.6494,39097.0
2018-04-23 13:00:00,121.44,121.47,121.41,121.46,11395.0,103.6579,103.6835,103.6323,103.675,11395.0
2018-04-23 13:05:00,121.46,121.48,121.41,121.41,16520.0,103.675,103.692,103.6323,103.6323,16520.0
2018-04-23 13:10:00,121.45,121.46,121.42,121.44,2177.0,103.6664,103.675,103.6408,103.6579,2177.0
2018-04-23 13:15:00,121.45,121.45,121.4,121.42,4558.0,103.6664,103.6664,103.6238,103.6408,4558.0
2018-04-23 13:20:00,121.42,121.42,121.37,121.41,2548.0,103.6408,103.6408,103.5981,103.6323,2548.0
2018-04-23 13:25:00,121.39,121.46,121.38,121.4,14678.0,103.6152,103.675,103.6067,103.6238,14678.0
2018-04-23 13:30:00,121.41,121.44,121.34,121.34,38334.0,103.6323,103.6579,103.5725,103.5725,38334.0
2018-04-23 13:35:00,121.35,121.43,121.35,121.42,14693.0,103.5811,103.6494,103.5811,103.6408,14693.0
2018-04-23 13:40:00,121.37,121.41,121.35,121.37,20291.0,103.5981,103.6323,103.5811,103.5981,20291.0
2018-04-23 13:45:00,121.37,121.45,121.37,121.43,11472.0,103.5981,103.6664,103.5981,103.6494,11472.0
2018-04-23 13:50:00,121.42,121.54,121.41,121.52,8972.0,103.6408,103.7433,103.6323,103.7262,8972.0
2018-04-23 13:55:00,121.53,121.56,121.52,121.54,15433.0,103.7347,103.7603,103.7262,103.7433,15433.0
2018-04-23 14:00:00,121.54,121.56,121.42,121.43,17432.0,103.7433,103.7603,103.6408,103.6494,17432.0
2018-04-23 14:05:00,121.43,121.43,121.2,121.2,18485.0,103.6494,103.6494,103.453,103.453,18485.0
2018-04-23 14:10:00,121.23,121.28,121.16,121.16,36738.0,103.4786,103.5213,103.4189,103.4189,36738.0
2018-04-23 14:15:00,121.14,121.21,121.14,121.17,16937.0,103.4018,103.4616,103.4018,103.4274,16937.0
2018-04-23 14:20:00,121.15,121.16,121.03,121.06,43595.0,103.4104,103.4189,103.3079,103.3335,43595.0
2018-04-23 14:25:00,121.07,121.11,121.04,121.09,8453.0,103.3421,103.3762,103.3165,103.3591,8453.0
2018-04-23 14:30:00,121.13,121.14,121.04,121.07,21358.0,103.3933,103.4018,103.3165,103.3421,21358.0
2018-04-23 14:35:00,121.09,121.15,121.05,121.15,2710.0,103.3591,103.4104,103.325,103.4104,2710.0
2018-04-23 14:40:00,121.12,121.23,121.12,121.23,6821.0,103.3848,103.4786,103.3848,103.4786,6821.0
2018-04-23 14:45:00,121.22,121.23,121.1,121.12,19649.0,103.4701,103.4786,103.3677,103.3848,19649.0
2018-04-23 14:50:00,121.11,121.12,120.96,120.96,20019.0,103.3762,103.3848,103.2482,103.2482,20019.0
2018-04-23 14:55:00,120.97,121.03,120.94,121.03,38600.0,103.2567,103.3079,103.2311,103.3079,38600.0
2018-04-23 15:00:00,121.0,121.19,121.0,121.19,8202.0,103.2823,103.4445,103.2823,103.4445,8202.0
2018-04-23 15:05:00,121.18,121.23,121.15,121.17,23370.0,103.436,103.4786,103.4104,103.4274,23370.0
2018-04-23 15:10:00,121.17,121.27,121.16,121.2,27654.0,103.4274,103.5128,103.4189,103.453,27654.0
2018-04-23 15:15:00,121.2,121.22,121.17,121.21,25249.0,103.453,103.4701,103.4274,103.4616,25249.0
2018-04-23 15:20:00,121.2,121.3,121.19,121.21,36859.0,103.453,103.5384,103.4445,103.4616,36859.0
2018-04-23 15:25:00,121.21,121.29,121.2,121.27,38447.0,103.4616,103.5299,103.453,103.5128,38447.0
2018-04-23 15:30:00,121.27,121.33,121.26,121.28,37168.0,103.5128,103.564,103.5043,103.5213,37168.0
2018-04-23 15:35:00,121.28,121.31,121.19,121.23,47498.0,103.5213,103.5469,103.4445,103.4786,47498.0
2018-04-23 15:40:00,121.22,121.31,121.19,121.31,26839.0,103.4701,103.5469,103.4445,103.5469,26839.0
2018-04-23 15:45:00,121.32,121.38,121.31,121.34,32636.0,103.5555,103.6067,103.5469,103.5725,32636.0
2018-04-23 15:50:00,121.33,121.42,121.32,121.35,66081.0,103.564,103.6408,103.5555,103.5811,66081.0
2018-04-23 15:55:00,121.35,121.44,121.34,121.42,71614.0,103.5811,103.6579,103.5725,103.6408,71614.0
2018-04-24 09:30:00,121.94,122.08,121.94,122.06,16148.0,104.0847,104.2042,104.0847,104.1871,16148.0
2018-04-24 09:35:00,122.0,122.04,121.93,121.99,109832.0,104.1359,104.17,104.0762,104.1274,109832.0
2018-04-24 09:40:00,121.99,122.07,121.96,122.06,24454.0,104.1274,104.1957,104.1018,104.1871,24454.0
2018-04-24 09:45:00,122.07,122.19,122.07,122.09,41740.0,104.1957,104.2981,104.1957,104.2127,41740.0
2018-04-24 09:50:00,122.1,122.1,121.93,121.93,212736.0,104.2213,104.2213,104.0762,104.0762,212736.0
2018-04-24 09:55:00,121.94,121.99,121.9,121.99,13830.0,104.0847,104.1274,104.0505,104.1274,13830.0
2018-04-24 10:00:00,122.0,122.28,122.0,122.27,15789.0,104.1359,104.3749,104.1359,104.3664,15789.0
2018-04-24 10:05:00,122.24,122.31,122.22,122.23,30177.0,104.3408,104.4005,104.3237,104.3322,30177.0
2018-04-24 10:10:00,122.24,122.3,122.18,122.19,46852.0,104.3408,104.392,104.2895,104.2981,46852.0
2018-04-24 10:15:00,122.19,122.23,122.0,122.0,232682.0,104.2981,104.3322,104.1359,104.1359,232682.0
2018-04-24 10:20:00,122.01,122.06,121.88,121.88,38642.0,104.1444,104.1871,104.0335,104.0335,38642.0
2018-04-24 10:25:00,121.9,122.05,121.9,122.03,27231.0,104.0505,104.1786,104.0505,104.1615,27231.0
2018-04-24 10:30:00,122.0,122.06,121.88,121.94,15694.0,104.1359,104.1871,104.0335,104.0847,15694.0
2018-04-24 10:35:00,121.92,122.03,121.91,122.01,5629.0,104.0676,104.1615,104.0591,104.1444,5629.0
2018-04-24 10:40:00,122.04,122.11,121.99,122.1,8684.0,104.17,104.2298,104.1274,104.2213,8684.0
2018-04-24 10:45:00,122.11,122.15,122.07,122.15,8044.0,104.2298,104.2639,104.1957,104.2639,8044.0
2018-04-24 10:50:00,122.14,122.2,122.1,122.11,52808.0,104.2554,104.3066,104.2213,104.2298,52808.0
2018-04-24 10:55:00,122.09,122.13,121.98,121.98,35266.0,104.2127,104.2469,104.1188,104.1188,35266.0
2018-04-24 11:00:00,121.97,122.06,121.93,122.01,31445.0,104.1103,104.1871,104.0762,104.1444,31445.0
2018-04-24 11:05:00,122.01,122.02,121.82,121.87,16695.0,104.1444,104.153,103.9823,104.0249,16695.0
2018-04-24 11:10:00,121.87,121.9,121.78,121.89,42407.0,104.0249,104.0505,103.9481,104.042,42407.0
2018-04-24 11:15:00,121.88,121.93,121.81,121.89,53982.0,104.0335,104.0762,103.9737,104.042,53982.0
2018-04-24 11:20:00,121.95,122.19,121.95,122.04,37840.0,104.0932,104.2981,104.0932,104.17,37840.0
2018-04-24 11:25:00,122.03,122.17,121.99,122.17,28540.0,104.1615,104.281,104.1274,104.281,28540.0
2018-04-24 11:30:00,122.18,122.23,122.04,122.16,54389.0,104.2895,104.3322,104.17,104.2725,54389.0
2018-04-24 11:35:00,122.16,122.17,122.05,122.12,44375.0,104.2725,104.281,104.1786,104.2383,44375.0
2018-04-24 11:40:00,122.11,122.23,122.1,122.11,33821.0,104.2298,104.3322,104.2213,104.2298,33821.0
2018-04-24 11:45:00,122.13,122.19,122.0,122.04,26843.0,104.2469,104.2981,104.1359,104.17,26843.0
2018-04-24 11:50:00,122.05,122.09,121.97,121.98,47517.0,104.1786,104.2127,104.1103,104.1188,47517.0
2018-04-24 11:55:00,121.96,122.03,121.9,121.91,11499.0,104.1018,104.1615,104.0505,104.0591,11499.0
2018-04-24 12:00:00,121.86,121.91,121.78,121.88,45464.0,104.0164,104.0591,103.9481,104.0335,45464.0
2018-04-24 12:05:00,121.88,121.94,121.77,121.77,11560.0,104.0335,104.0847,103.9396,103.9396,11560.0
2018-04-24 12:10:00,121.76,121.85,121.74,121.79,9109.0,103.931,104.0079,103.914,103.9566,9109.0
2018-04-24 12:15:00,121.73,121.73,121.47,121.52,20323.0,103.9054,103.9054,103.6835,103.7262,20323.0
2018-04-24 12:20:00,121.5,121.68,121.49,121.68,11889.0,103.7091,103.8628,103.7006,103.8628,11889.0
2018-04-24 12:25:00,121.68,121.68,121.51,121.62,15601.0,103.8628,103.8628,103.7176,103.8115,15601.0
2018-04-24 12:30:00,121.61,121.64,121.47,121.48,18577.0,103.803,103.8286,103.6835,103.692,18577.0
2018-04-24 12:35:00,121.46,121.47,121.33,121.43,23649.0,103.675,103.6835,103.564,103.6494,23649.0
2018-04-24 12:40:00,121.41,121.41,121.29,121.37,16724.0,103.6323,103.6323,103.5299,103.5981,16724.0
2018-04-24 12:45:00,121.38,121.44,121.36,121.43,25781.0,103.6067,103.6579,103.5896,103.6494,25781.0
2018-04-24 12:50:00,121.43,121.46,121.34,121.34,16283.0,103.6494,103.675,103.5725,103.5725,16283.0
2018-04-24 12:55:00,121.34,121.35,121.02,121.02,39694.0,103.5725,103.5811,103.2994,103.2994,39694.0
2018-04-24 13:00:00,121.01,121.11,121.01,121.09,16760.0,103.2909,103.3762,103.2909,103.3591,16760.0
2018-04-24 13:05:00,121.11,121.14,121.01,121.1,37171.0,103.3762,103.4018,103.2909,103.3677,37171.0
2018-04-24 13:10:00,121.11,121.12,121.01,121.11,7649.0,103.3762,103.3848,103.2909,103.3762,7649.0
2018-04-24 13:15:00,121.09,121.13,120.95,120.95,20321.0,103.3591,103.3933,103.2396,103.2396,20321.0
2018-04-24 13:20:00,120.95,121.01,120.82,120.82,64882.0,103.2396,103.2909,103.1287,103.1287,64882.0
2018-04-24 13:25:00,120.84,120.91,120.78,120.86,12883.0,103.1458,103.2055,103.0945,103.1628,12883.0
2018-04-24 13:30:00,120.87,120.89,120.74,120.75,33356.0,103.1714,103.1884,103.0604,103.0689,33356.0
2018-04-24 13:35:00,120.75,120.76,120.61,120.62,46403.0,103.0689,103.0775,102.9494,102.958,46403.0
2018-04-24 13:40:00,120.61,120.63,120.5,120.51,37589.0,102.9494,102.9665,102.8555,102.8641,37589.0
2018-04-24 13:45:00,120.5,120.59,120.48,120.58,35022.0,102.8555,102.9324,102.8385,102.9238,35022.0
2018-04-24 13:50:00,120.55,120.56,120.32,120.38,20907.0,102.8982,102.9068,102.7019,102.7531,20907.0
2018-04-24 13:55:00,120.39,120.39,120.22,120.32,16780.0,102.7616,102.7616,102.6165,102.7019,16780.0
2018-04-24 14:00:00,120.29,120.31,120.08,120.08,69976.0,102.6763,102.6934,102.497,102.497,69976.0
2018-04-24 14:05:00,120.06,120.21,120.0,120.2,72122.0,102.48,102.608,102.4288,102.5995,72122.0
2018-04-24 14:10:00,120.2,120.45,120.2,120.37,115515.0,102.5995,102.8129,102.5995,102.7446,115515.0
2018-04-24 14:15:00,120.36,120.36,120.23,120.3,42996.0,102.736,102.736,102.6251,102.6848,42996.0
2018-04-24 14:20:00,120.31,120.47,120.29,120.47,67390.0,102.6934,102.8299,102.6763,102.8299,67390.0
2018-04-24 14:25:00,120.46,120.48,120.13,120.14,62214.0,102.8214,102.8385,102.5397,102.5483,62214.0
2018-04-24 14:30:00,120.13,120.23,120.11,120.23,55953.0,102.5397,102.6251,102.5226,102.6251,55953.0
2018-04-24 14:35:00,120.23,120.27,119.89,119.9,64810.0,102.6251,102.6592,102.3349,102.3434,64810.0
2018-04-24 14:40:00,119.93,120.24,119.93,120.24,85169.0,102.369,102.6336,102.369,102.6336,85169.0
2018-04-24 14:45:00,120.25,120.26,120.1,120.18,59826.0,102.6421,102.6507,102.5141,102.5824,59826.0
2018-04-24 14:50:00,120.18,120.37,120.08,120.17,124391.0,102.5824,102.7446,102.497,102.5739,124391.0
2018-04-24 14:55:00,120.18,120.35,120.18,120.29,72145.0,102.5824,102.7275,102.5824,102.6763,72145.0
2018-04-24 15:00:00,120.29,120.52,120.29,120.51,102087.0,102.6763,102.8726,102.6763,102.8641,102087.0
2018-04-24 15:05:00,120.52,120.61,120.48,120.52,88553.0,102.8726,102.9494,102.8385,102.8726,88553.0
2018-04-24 15:10:00,120.53,120.65,120.41,120.65,85524.0,102.8811,102.9836,102.7787,102.9836,85524.0
2018-04-24 15:15:00,120.65,120.7,120.43,120.45,79644.0,102.9836,103.0263,102.7958,102.8129,79644.0
2018-04-24 15:20:00,120.45,120.72,120.43,120.64,143268.0,102.8129,103.0433,102.7958,102.975,143268.0
2018-04-24 15:25:00,120.63,120.66,120.48,120.49,70568.0,102.9665,102.9921,102.8385,102.847,70568.0
2018-04-24 15:30:00,120.49,120.49,120.27,120.27,42293.0,102.847,102.847,102.6592,102.6592,42293.0
2018-04-24 15:35:00,120.27,120.28,120.2,120.26,41954.0,102.6592,102.6678,102.5995,102.6507,41954.0
2018-04-24 15:40:00,120.25,120.33,120.07,120.13,91816.0,102.6421,102.7104,102.4885,102.5397,91816.0
2018-04-24 15:45:00,120.13,120.6,120.13,120.5,128842.0,102.5397,102.9409,102.5397,102.8555,128842.0
2018-04-24 15:50:00,120.51,120.64,120.51,120.62,146133.0,102.8641,102.975,102.8641,102.958,146133.0
2018-04-24 15:55:00,120.61,120.72,120.54,120.65,77972.0,102.9494,103.0433,102.8897,102.9836,77972.0
2018-04-25 09:30:00,120.62,120.62,120.3,120.42,18258.0,102.958,102.958,102.6848,102.7873,18258.0
2018-04-25 09:35:00,120.36,120.41,120.18,120.23,9577.0,102.736,102.7787,102.5824,102.6251,9577.0
2018-04-25 09:40:00,120.22,120.22,119.73,119.78,43681.0,102.6165,102.6165,102.1983,102.241,43681.0
2018-04-25 09:45:00,119.81,119.99,119.7,119.93,46010.0,102.2666,102.4202,102.1727,102.369,46010.0
2018-04-25 09:50:00,119.85,120.1,119.85,120.06,10048.0,102.3007,102.5141,102.3007,102.48,10048.0
2018-04-25 09:55:00,120.05,120.06,119.85,119.92,16477.0,102.4714,102.48,102.3007,102.3605,16477.0
2018-04-25 10:00:00,119.9,120.06,119.9,120.03,13827.0,102.3434,102.48,102.3434,102.4544,13827.0
2018-04-25 10:05:00,120.17,120.27,120.05,120.2,20091.0,102.5739,102.6592,102.4714,102.5995,20091.0
2018-04-25 10:10:00,120.2,120.32,120.15,120.19,10081.0,102.5995,102.7019,102.5568,102.5909,10081.0
2018-04-25 10:15:00,120.19,120.26,120.08,120.1,17646.0,102.5909,102.6507,102.497,102.5141,17646.0
2018-04-25 10:20:00,120.11,120.34,120.11,120.34,7441.0,102.5226,102.719,102.5226,102.719,7441.0
2018-04-25 10:25:00,120.36,120.47,120.32,120.32,12837.0,102.736,102.8299,102.7019,102.7019,12837.0
2018-04-25 10:30:00,120.32,120.48,120.27,120.42,24856.0,102.7019,102.8385,102.6592,102.7873,24856.0
2018-04-25 10:35:00,120.39,120.5,120.32,120.42,11114.0,102.7616,102.8555,102.7019,102.7873,11114.0
2018-04-25 10:40:00,120.39,120.51,120.35,120.51,10456.0,102.7616,102.8641,102.7275,102.8641,10456.0
2018-04-25 10:45:00,120.53,120.53,120.47,120.51,12181.0,102.8811,102.8811,102.8299,102.8641,12181.0
2018-04-25 10:50:00,120.5,120.5,120.33,120.36,5281.0,102.8555,102.8555,102.7104,102.736,5281.0
2018-04-25 10:55:00,120.35,120.37,120.27,120.36,2684.0,102.7275,102.7446,102.6592,102.736,2684.0
2018-04-25 11:00:00,120.47,120.51,120.38,120.47,16664.0,102.8299,102.8641,102.7531,102.8299,16664.0
2018-04-25 11:05:00,120.46,120.49,120.38,120.42,16305.0,102.8214,102.847,102.7531,102.7873,16305.0
2018-04-25 11:10:00,120.43,120.52,120.38,120.39,2900.0,102.7958,102.8726,102.7531,102.7616,2900.0
2018-04-25 11:15:00,120.36,120.36,120.22,120.25,5916.0,102.736,102.736,102.6165,102.6421,5916.0
2018-04-25 11:20:00,120.24,120.38,120.24,120.34,28630.0,102.6336,102.7531,102.6336,102.719,28630.0
2018-04-25 11:25:00,120.33,120.41,120.31,120.4,8240.0,102.7104,102.7787,102.6934,102.7702,8240.0
2018-04-25 11:30:00,120.4,120.44,120.21,120.25,9081.0,102.7702,102.8043,102.608,102.6421,9081.0
2018-04-25 11:35:00,120.24,120.25,120.18,120.18,4157.0,102.6336,102.6421,102.5824,102.5824,4157.0
2018-04-25 11:40:00,120.15,120.28,120.15,120.28,14882.0,102.5568,102.6678,102.5568,102.6678,14882.0
2018-04-25 11:45:00,120.27,120.33,120.11,120.11,8471.0,102.6592,102.7104,102.5226,102.5226,8471.0
2018-04-25 11:50:00,120.08,120.2,120.07,120.19,18573.0,102.497,102.5995,102.4885,102.5909,18573.0
2018-04-25 11:55:00,120.22,120.23,120.03,120.04,13680.0,102.6165,102.6251,102.4544,102.4629,13680.0
2018-04-25 12:00:00,120.03,120.12,120.02,120.04,8967.0,102.4544,102.5312,102.4458,102.4629,8967.0
2018-04-25 12:05:00,120.02,120.11,120.01,120.04,8541.0,102.4458,102.5226,102.4373,102.4629,8541.0
2018-04-25 12:10:00,120.04,120.09,119.98,120.09,4346.0,102.4629,102.5056,102.4117,102.5056,4346.0
2018-04-25 12:15:00,120.12,120.19,120.12,120.18,2157.0,102.5312,102.5909,102.5312,102.5824,2157.0
2018-04-25 12:20:00,120.18,120.22,120.15,120.18,5487.0,102.5824,102.6165,102.5568,102.5824,5487.0
2018-04-25 12:25:00,120.15,120.3,120.14,120.24,3530.0,102.5568,102.6848,102.5483,102.6336,3530.0
2018-04-25 12:30:00,120.23,120.42,120.23,120.42,36394.0,102.6251,102.7873,102.6251,102.7873,36394.0
2018-04-25 12:35:00,120.38,120.43,120.36,120.36,8405.0,102.7531,102.7958,102.736,102.736,8405.0
2018-04-25 12:40:00,120.38,120.38,120.31,120.34,8715.0,102.7531,102.7531,102.6934,102.719,8715.0
2018-04-25 12:45:00,120.36,120.42,120.34,120.35,14740.0,102.736,102.7873,102.719,102.7275,14740.0
2018-04-25 12:50:00,120.36,120.37,120.26,120.32,15911.0,102.736,102.7446,102.6507,102.7019,15911.0
2018-04-25 12:55:00,120.34,120.42,120.33,120.37,9629.0,102.719,102.7873,102.7104,102.7446,9629.0
2018-04-25 13:00:00,120.38,120.5,120.38,120.46,3723.0,102.7531,102.8555,102.7531,102.8214,3723.0
2018-04-25 13:05:00,120.45,120.55,120.44,120.5,6599.0,102.8129,102.8982,102.8043,102.8555,6599.0
2018-04-25 13:10:00,120.44,120.48,120.31,120.34,10196.0,102.8043,102.8385,102.6934,102.719,10196.0
2018-04-25 13:15:00,120.33,120.39,120.31,120.37,5975.0,102.7104,102.7616,102.6934,102.7446,5975.0
2018-04-25 13:20:00,120.29,120.31,120.27,120.29,5025.0,102.6763,102.6934,102.6592,102.6763,5025.0
2018-04-25 13:25:00,120.32,120.41,120.32,120.4,7970.0,102.7019,102.7787,102.7019,102.7702,7970.0
2018-04-25 13:30:00,120.45,120.71,120.45,120.68,11030.0,102.8129,103.0348,102.8129,103.0092,11030.0
2018-04-25 13:35:00,120.65,120.66,120.59,120.6,84677.0,102.9836,102.9921,102.9324,102.9409,84677.0
2018-04-25 13:40:00,120.64,120.72,120.59,120.59,10721.0,102.975,103.0433,102.9324,102.9324,10721.0
2018-04-25 13:45:00,120.57,120.57,120.45,120.5,78251.0,102.9153,102.9153,102.8129,102.8555,78251.0
2018-04-25 13:50:00,120.5,120.62,120.47,120.61,10939.0,102.8555,102.958,102.8299,102.9494,10939.0
2018-04-25 13:55:00,120.63,120.69,120.59,120.66,11462.0,102.9665,103.0177,102.9324,102.9921,11462.0
2018-04-25 14:00:00,120.66,120.67,120.53,120.57,20570.0,102.9921,103.0006,102.8811,102.9153,20570.0
2018-04-25 14:05:00,120.63,120.67,120.58,120.59,17891.0,102.9665,103.0006,102.9238,102.9324,17891.0
2018-04-25 14:10:00,120.56,120.63,120.49,120.51,15192.0,102.9068,102.9665,102.847,102.8641,15192.0
2018-04-25 14:15:00,120.54,120.65,120.54,120.61,40152.0,102.8897,102.9836,102.8897,102.9494,40152.0
2018-04-25 14:20:00,120.6,120.6,120.42,120.43,10644.0,102.9409,102.9409,102.7873,102.7958,10644.0
2018-04-25 14:25:00,120.46,120.64,120.45,120.58,37096.0,102.8214,102.975,102.8129,102.9238,37096.0
2018-04-25 14:30:00,120.56,120.74,120.5,120.69,24321.0,102.9068,103.0604,102.8555,103.0177,24321.0
2018-04-25 14:35:00,120.68,120.81,120.65,120.74,19639.0,103.0092,103.1201,102.9836,103.0604,19639.0
2018-04-25 14:40:00,120.74,120.85,120.74,120.8,10054.0,103.0604,103.1543,103.0604,103.1116,10054.0
2018-04-25 14:45:00,120.76,120.93,120.72,120.91,21900.0,103.0775,103.2226,103.0433,103.2055,21900.0
2018-04-25 14:50:00,120.9,120.94,120.86,120.9,11156.0,103.197,103.2311,103.1628,103.197,11156.0
2018-04-25 14:55:00,120.93,121.1,120.86,121.09,30224.0,103.2226,103.3677,103.1628,103.3591,30224.0
2018-04-25 15:00:00,121.1,121.13,121.05,121.09,26496.0,103.3677,103.3933,103.325,103.3591,26496.0
2018-04-25 15:05:00,121.12,121.12,121.0,121.02,11945.0,103.3848,103.3848,103.2823,103.2994,11945.0
2018-04-25 15:10:00,121.04,121.1,121.03,121.1,9071.0,103.3165,103.3677,103.3079,103.3677,9071.0
2018-04-25 15:15:00,121.08,121.12,120.96,120.97,11299.0,103.3506,103.3848,103.2482,103.2567,11299.0
2018-04-25 15:20:00,120.96,121.05,120.94,120.97,18119.0,103.2482,103.325,103.2311,103.2567,18119.0
2018-04-25 15:25:00,121.01,121.03,120.92,120.99,7043.0,103.2909,103.3079,103.214,103.2738,7043.0
2018-04-25 15:30:00,120.97,121.07,120.88,120.94,37906.0,103.2567,103.3421,103.1799,103.2311,37906.0
2018-04-25 15:35:00,120.95,120.98,120.77,120.77,13354.0,103.2396,103.2653,103.086,103.086,13354.0
2018-04-25 15:40:00,120.78,120.83,120.65,120.66,14811.0,103.0945,103.1372,102.9836,102.9921,14811.0
2018-04-25 15:45:00,120.68,120.68,120.55,120.57,20717.0,103.0092,103.0092,102.8982,102.9153,20717.0
2018-04-25 15:50:00,120.58,120.68,120.58,120.66,19427.0,102.9238,103.0092,102.9238,102.9921,19427.0
2018-04-25 15:55:00,120.66,120.94,120.66,120.89,40428.0,102.9921,103.2311,102.9921,103.1884,40428.0
2018-04-26 09:30:00,121.1,121.1,120.72,120.79,53692.0,103.3677,103.3677,103.0433,103.1031,53692.0
2018-04-26 09:35:00,120.85,120.96,120.77,120.92,14755.0,103.1543,103.2482,103.086,103.214,14755.0
2018-04-26 09:40:00,120.94,120.94,120.84,120.89,14284.0,103.2311,103.2311,103.1458,103.1884,14284.0
2018-04-26 09:45:00,120.9,120.9,120.74,120.82,13340.0,103.197,103.197,103.0604,103.1287,13340.0
2018-04-26 09:50:00,120.83,120.9,120.8,120.9,17474.0,103.1372,103.197,103.1116,103.197,17474.0
2018-04-26 09:55:00,120.86,121.01,120.86,120.98,17687.0,103.1628,103.2909,103.1628,103.2653,17687.0
2018-04-26 10:00:00,120.95,120.99,120.9,120.98,10622.0,103.2396,103.2738,103.197,103.2653,10622.0
2018-04-26 10:05:00,121.0,121.13,121.0,121.09,8818.0,103.2823,103.3933,103.2823,103.3591,8818.0
2018-04-26 10:10:00,121.1,121.17,121.1,121.13,10148.0,103.3677,103.4274,103.3677,103.3933,10148.0
2018-04-26 10:15:00,121.14,121.14,120.93,120.93,15237.0,103.4018,103.4018,103.2226,103.2226,15237.0
2018-04-26 10:20:00,120.94,120.96,120.78,120.85,17893.0,103.2311,103.2482,103.0945,103.1543,17893.0
2018-04-26 10:25:00,120.81,120.97,120.81,120.95,2347.0,103.1201,103.2567,103.1201,103.2396,2347.0
2018-04-26 10:30:00,120.95,121.03,120.94,120.99,3942.0,103.2396,103.3079,103.2311,103.2738,3942.0
2018-04-26 10:35:00,121.08,121.12,121.07,121.12,1901.0,103.3506,103.3848,103.3421,103.3848,1901.0
2018-04-26 10:40:00,121.14,121.16,120.99,120.99,16752.0,103.4018,103.4189,103.2738,103.2738,16752.0
2018-04-26 10:45:00,121.01,121.07,121.0,121.02,13117.0,103.2909,103.3421,103.2823,103.2994,13117.0
2018-04-26 10:50:00,121.07,121.15,121.07,121.15,15118.0,103.3421,103.4104,103.3421,103.4104,15118.0
2018-04-26 10:55:00,121.22,121.29,121.18,121.27,8187.0,103.4701,103.5299,103.436,103.5128,8187.0
2018-04-26 11:00:00,121.24,121.27,121.18,121.27,17178.0,103.4872,103.5128,103.436,103.5128,17178.0
2018-04-26 11:05:00,121.25,121.28,121.18,121.18,5234.0,103.4957,103.5213,103.436,103.436,5234.0
2018-04-26 11:10:00,121.18,121.2,121.09,121.12,5448.0,103.436,103.453,103.3591,103.3848,5448.0
2018-04-26 11:15:00,121.1,121.11,120.98,121.03,9322.0,103.3677,103.3762,103.2653,103.3079,9322.0
2018-04-26 11:20:00,121.01,121.04,120.96,120.98,1885.0,103.2909,103.3165,103.2482,103.2653,1885.0
2018-04-26 11:25:00,121.0,121.02,120.93,121.0,11610.0,103.2823,103.2994,103.2226,103.2823,11610.0
2018-04-26 11:30:00,120.97,121.02,120.77,120.8,10653.0,103.2567,103.2994,103.086,103.1116,10653.0
2018-04-26 11:35:00,120.81,120.9,120.81,120.89,6562.0,103.1201,103.197,103.1201,103.1884,6562.0
2018-04-26 11:40:00,120.91,120.94,120.88,120.88,2862.0,103.2055,103.2311,103.1799,103.1799,2862.0
2018-04-26 11:45:00,120.86,120.88,120.8,120.88,4084.0,103.1628,103.1799,103.1116,103.1799,4084.0
2018-04-26 11:50:00,120.88,120.94,120.82,120.89,9610.0,103.1799,103.2311,103.1287,103.1884,9610.0
2018-04-26 11:55:00,120.91,120.97,120.9,120.97,11614.0,103.2055,103.2567,103.197,103.2567,11614.0
2018-04-26 12:00:00,120.97,121.04,120.97,121.0,10983.0,103.2567,103.3165,103.2567,103.2823,10983.0
2018-04-26 12:05:00,121.01,121.09,121.0,121.08,8320.0,103.2909,103.3591,103.2823,103.3506,8320.0
2018-04-26 12:10:00,121.07,121.07,121.0,121.02,167262.0,103.3421,103.3421,103.2823,103.2994,167262.0
2018-04-26 12:15:00,121.03,121.16,121.02,121.15,73074.0,103.3079,103.4189,103.2994,103.4104,73074.0
2018-04-26 12:20:00,121.15,121.19,121.14,121.15,5275.0,103.4104,103.4445,103.4018,103.4104,5275.0
2018-04-26 12:25:00,121.17,121.19,121.15,121.16,51430.0,103.4274,103.4445,103.4104,103.4189,51430.0
2018-04-26 12:30:00,121.12,121.12,121.07,121.09,30081.0,103.3848,103.3848,103.3421,103.3591,30081.0
2018-04-26 12:35:00,121.08,121.08,121.04,121.08,7052.0,103.3506,103.3506,103.3165,103.3506,7052.0
2018-04-26 12:40:00,121.07,121.12,121.04,121.12,17651.0,103.3421,103.3848,103.3165,103.3848,17651.0
2018-04-26 12:45:00,121.11,121.11,120.99,120.99,7502.0,103.3762,103.3762,103.2738,103.2738,7502.0
2018-04-26 12:50:00,121.01,121.07,121.01,121.06,12263.0,103.2909,103.3421,103.2909,103.3335,12263.0
2018-04-26 12:55:00,121.14,121.16,121.12,121.13,2771.0,103.4018,103.4189,103.3848,103.3933,2771.0
2018-04-26 13:00:00,121.14,121.26,121.14,121.25,11380.0,103.4018,103.5043,103.4018,103.4957,11380.0
2018-04-26 13:05:00,121.25,121.25,121.21,121.25,33248.0,103.4957,103.4957,103.4616,103.4957,33248.0
2018-04-26 13:10:00,121.26,121.41,121.23,121.35,24243.0,103.5043,103.6323,103.4786,103.5811,24243.0
2018-04-26 13:15:00,121.35,121.38,121.34,121.37,5576.0,103.5811,103.6067,103.5725,103.5981,5576.0
2018-04-26 13:20:00,121.37,121.38,121.32,121.38,10368.0,103.5981,103.6067,103.5555,103.6067,10368.0
2018-04-26 13:25:00,121.39,121.39,121.3,121.32,18807.0,103.6152,103.6152,103.5384,103.5555,18807.0
2018-04-26 13:30:00,121.34,121.35,121.27,121.35,16366.0,103.5725,103.5811,103.5128,103.5811,16366.0
2018-04-26 13:35:00,121.34,121.39,121.3,121.34,25196.0,103.5725,103.6152,103.5384,103.5725,25196.0
2018-04-26 13:40:00,121.34,121.38,121.33,121.36,14139.0,103.5725,103.6067,103.564,103.5896,14139.0
2018-04-26 13:45:00,121.37,121.42,121.36,121.42,18221.0,103.5981,103.6408,103.5896,103.6408,18221.0
2018-04-26 13:50:00,121.39,121.44,121.38,121.38,9385.0,103.6152,103.6579,103.6067,103.6067,9385.0
2018-04-26 13:55:00,121.37,121.46,121.37,121.44,73862.0,103.5981,103.675,103.5981,103.6579,73862.0
2018-04-26 14:00:00,121.44,121.48,121.43,121.48,4021.0,103.6579,103.692,103.6494,103.692,4021.0
2018-04-26 14:05:00,121.46,121.48,121.41,121.46,14358.0,103.675,103.692,103.6323,103.675,14358.0
2018-04-26 14:10:00,121.47,121.53,121.46,121.51,23499.0,103.6835,103.7347,103.675,103.7176,23499.0
2018-04-26 14:15:00,121.49,121.49,121.42,121.49,13591.0,103.7006,103.7006,103.6408,103.7006,13591.0
2018-04-26 14:20:00,121.48,121.51,121.46,121.49,6211.0,103.692,103.7176,103.675,103.7006,6211.0
2018-04-26 14:25:00,121.51,121.53,121.46,121.53,5826.0,103.7176,103.7347,103.675,103.7347,5826.0
2018-04-26 14:30:00,121.54,121.56,121.53,121.56,20730.0,103.7433,103.7603,103.7347,103.7603,20730.0
2018-04-26 14:35:00,121.58,121.58,121.48,121.5,19351.0,103.7774,103.7774,103.692,103.7091,19351.0
2018-04-26 14:40:00,121.55,121.71,121.55,121.7,15899.0,103.7518,103.8884,103.7518,103.8798,15899.0
2018-04-26 14:45:00,121.72,121.72,121.64,121.65,9804.0,103.8969,103.8969,103.8286,103.8371,9804.0
2018-04-26 14:50:00,121.64,121.7,121.64,121.7,3054.0,103.8286,103.8798,103.8286,103.8798,3054.0
2018-04-26 14:55:00,121.69,121.69,121.64,121.66,16460.0,103.8713,103.8713,103.8286,103.8457,16460.0
2018-04-26 15:00:00,121.68,121.77,121.68,121.76,93061.0,103.8628,103.9396,103.8628,103.931,93061.0
2018-04-26 15:05:00,121.75,121.76,121.58,121.6,6231.0,103.9225,103.931,103.7774,103.7945,6231.0
2018-04-26 15:10:00,121.63,121.64,121.58,121.63,11046.0,103.8201,103.8286,103.7774,103.8201,11046.0
2018-04-26 15:15:00,121.62,121.67,121.56,121.57,24093.0,103.8115,103.8542,103.7603,103.7689,24093.0
2018-04-26 15:20:00,121.58,121.58,121.45,121.45,26325.0,103.7774,103.7774,103.6664,103.6664,26325.0
2018-04-26 15:25:00,121.49,121.49,121.37,121.39,8874.0,103.7006,103.7006,103.5981,103.6152,8874.0
2018-04-26 15:30:00,121.43,121.51,121.41,121.51,5968.0,103.6494,103.7176,103.6323,103.7176,5968.0
2018-04-26 15:35:00,121.52,121.52,121.41,121.43,57422.0,103.7262,103.7262,103.6323,103.6494,57422.0
2018-04-26 15:40:00,121.43,121.52,121.36,121.48,8502.0,103.6494,103.7262,103.5896,103.692,8502.0
2018-04-26 15:45:00,121.46,121.46,121.35,121.39,12208.0,103.675,103.675,103.5811,103.6152,12208.0
2018-04-26 15:50:00,121.39,121.39,121.3,121.39,16445.0,103.6152,103.6152,103.5384,103.6152,16445.0
2018-04-26 15:55:00,121.38,121.41,121.33,121.38,33179.0,103.6067,103.6323,103.564,103.6067,33179.0
2018-04-27 09:30:00,121.35,121.47,121.19,121.4,36304.0,103.5811,103.6835,103.4445,103.6238,36304.0
2018-04-27 09:35:00,121.35,121.36,121.14,121.17,14060.0,103.5811,103.5896,103.4018,103.4274,14060.0
2018-04-27 09:40:00,121.16,121.49,121.16,121.49,28448.0,103.4189,103.7006,103.4189,103.7006,28448.0
2018-04-27 09:45:00,121.48,121.6,121.42,121.43,15536.0,103.692,103.7945,103.6408,103.6494,15536.0
2018-04-27 09:50:00,121.46,121.47,121.37,121.38,13546.0,103.675,103.6835,103.5981,103.6067,13546.0
2018-04-27 09:55:00,121.4,121.45,121.34,121.41,10884.0,103.6238,103.6664,103.5725,103.6323,10884.0
2018-04-27 10:00:00,121.4,121.57,121.39,121.52,15596.0,103.6238,103.7689,103.6152,103.7262,15596.0
2018-04-27 10:05:00,121.52,121.58,121.45,121.52,21335.0,103.7262,103.7774,103.6664,103.7262,21335.0
2018-04-27 10:10:00,121.5,121.56,121.39,121.56,21085.0,103.7091,103.7603,103.6152,103.7603,21085.0
2018-04-27 10:15:00,121.54,121.61,121.48,121.55,9571.0,103.7433,103.803,103.692,103.7518,9571.0
2018-04-27 10:20:00,121.49,121.6,121.49,121.53,13966.0,103.7006,103.7945,103.7006,103.7347,13966.0
2018-04-27 10:25:00,121.48,121.48,121.41,121.41,2030.0,103.692,103.692,103.6323,103.6323,2030.0
2018-04-27 10:30:00,121.42,121.42,121.31,121.33,26298.0,103.6408,103.6408,103.5469,103.564,26298.0
2018-04-27 10:35:00,121.36,121.36,121.28,121.29,6450.0,103.5896,103.5896,103.5213,103.5299,6450.0
2018-04-27 10:40:00,121.28,121.36,121.25,121.33,7988.0,103.5213,103.5896,103.4957,103.564,7988.0
2018-04-27 10:45:00,121.33,121.35,121.28,121.28,5886.0,103.564,103.5811,103.5213,103.5213,5886.0
2018-04-27 10:50:00,121.24,121.27,121.16,121.17,6949.0,103.4872,103.5128,103.4189,103.4274,6949.0
2018-04-27 10:55:00,121.17,121.22,121.1,121.22,20557.0,103.4274,103.4701,103.3677,103.4701,20557.0
2018-04-27 11:00:00,121.27,121.42,121.27,121.34,8901.0,103.5128,103.6408,103.5128,103.5725,8901.0
2018-04-27 11:05:00,121.34,121.39,121.32,121.39,3709.0,103.5725,103.6152,103.5555,103.6152,3709.0
2018-04-27 11:10:00,121.36,121.37,121.34,121.37,2056.0,103.5896,103.5981,103.5725,103.5981,2056.0
2018-04-27 11:15:00,121.4,121.42,121.35,121.4,4184.0,103.6238,103.6408,103.5811,103.6238,4184.0
2018-04-27 11:20:00,121.35,121.4,121.33,121.39,3556.0,103.5811,103.6238,103.564,103.6152,3556.0
2018-04-27 11:25:00,121.36,121.45,121.34,121.45,2667.0,103.5896,103.6664,103.5725,103.6664,2667.0
2018-04-27 11:30:00,121.4,121.43,121.39,121.4,1984.0,103.6238,103.6494,103.6152,103.6238,1984.0
2018-04-27 11:35:00,121.39,121.43,121.38,121.41,4762.0,103.6152,103.6494,103.6067,103.6323,4762.0
2018-04-27 11:40:00,121.39,121.4,121.26,121.27,2703.0,103.6152,103.6238,103.5043,103.5128,2703.0
2018-04-27 11:45:00,121.28,121.31,121.27,121.31,2266.0,103.5213,103.5469,103.5128,103.5469,2266.0
2018-04-27 11:50:00,121.29,121.33,121.25,121.28,5822.0,103.5299,103.564,103.4957,103.5213,5822.0
2018-04-27 11:55:00,121.26,121.34,121.25,121.32,2582.0,103.5043,103.5725,103.4957,103.5555,2582.0
2018-04-27 12:00:00,121.31,121.39,121.3,121.38,5857.0,103.5469,103.6152,103.5384,103.6067,5857.0
2018-04-27 12:05:00,121.36,121.39,121.32,121.34,2640.0,103.5896,103.6152,103.5555,103.5725,2640.0
2018-04-27 12:10:00,121.35,121.37,121.29,121.36,1956.0,103.5811,103.5981,103.5299,103.5896,1956.0
2018-04-27 12:15:00,121.38,121.41,121.35,121.41,3369.0,103.6067,103.6323,103.5811,103.6323,3369.0
2018-04-27 12:20:00,121.42,121.43,121.37,121.41,1811.0,103.6408,103.6494,103.5981,103.6323,1811.0
2018-04-27 12:25:00,121.42,121.43,121.38,121.39,3491.0,103.6408,103.6494,103.6067,103.6152,3491.0
2018-04-27 12:30:00,121.4,121.48,121.31,121.32,18860.0,103.6238,103.692,103.5469,103.5555,18860.0
2018-04-27 12:35:00,121.31,121.41,121.3,121.4,2999.0,103.5469,103.6323,103.5384,103.6238,2999.0
2018-04-27 12:40:00,121.41,121.47,121.39,121.46,46046.0,103.6323,103.6835,103.6152,103.675,46046.0
2018-04-27 12:45:00,121.43,121.58,121.43,121.55,4152.0,103.6494,103.7774,103.6494,103.7518,4152.0
2018-04-27 12:50:00,121.56,121.61,121.54,121.61,11133.0,103.7603,103.803,103.7433,103.803,11133.0
2018-04-27 12:55:00,121.61,121.73,121.61,121.67,19231.0,103.803,103.9054,103.803,103.8542,19231.0
2018-04-27 13:00:00,121.68,121.7,121.64,121.66,8378.0,103.8628,103.8798,103.8286,103.8457,8378.0
2018-04-27 13:05:00,121.65,121.68,121.63,121.65,4348.0,103.8371,103.8628,103.8201,103.8371,4348.0
2018-04-27 13:10:00,121.64,121.72,121.64,121.68,8345.0,103.8286,103.8969,103.8286,103.8628,8345.0
2018-04-27 13:15:00,121.69,121.71,121.65,121.71,22051.0,103.8713,103.8884,103.8371,103.8884,22051.0
2018-04-27 13:20:00,121.68,121.68,121.63,121.65,1624.0,103.8628,103.8628,103.8201,103.8371,1624.0
2018-04-27 13:25:00,121.64,121.64,121.57,121.58,2910.0,103.8286,103.8286,103.7689,103.7774,2910.0
2018-04-27 13:30:00,121.57,121.58,121.55,121.56,7405.0,103.7689,103.7774,103.7518,103.7603,7405.0
2018-04-27 13:35:00,121.6,121.61,121.55,121.55,1235.0,103.7945,103.803,103.7518,103.7518,1235.0
2018-04-27 13:40:00,121.59,121.59,121.5,121.5,7163.0,103.7859,103.7859,103.7091,103.7091,7163.0
2018-04-27 13:45:00,121.55,121.55,121.52,121.52,6565.0,103.7518,103.7518,103.7262,103.7262,6565.0
2018-04-27 13:50:00,121.52,121.57,121.52,121.56,1422.0,103.7262,103.7689,103.7262,103.7603,1422.0
2018-04-27 13:55:00,121.56,121.58,121.54,121.58,7354.0,103.7603,103.7774,103.7433,103.7774,7354.0
2018-04-27 14:00:00,121.57,121.57,121.47,121.49,4442.0,103.7689,103.7689,103.6835,103.7006,4442.0
2018-04-27 14:05:00,121.5,121.53,121.48,121.51,2246.0,103.7091,103.7347,103.692,103.7176,2246.0
2018-04-27 14:10:00,121.52,121.57,121.5,121.57,7586.0,103.7262,103.7689,103.7091,103.7689,7586.0
2018-04-27 14:15:00,121.55,121.57,121.52,121.55,9640.0,103.7518,103.7689,103.7262,103.7518,9640.0
2018-04-27 14:20:00,121.53,121.54,121.5,121.52,11747.0,103.7347,103.7433,103.7091,103.7262,11747.0
2018-04-27 14:25:00,121.54,121.54,121.5,121.51,4801.0,103.7433,103.7433,103.7091,103.7176,4801.0
2018-04-27 14:30:00,121.5,121.56,121.48,121.51,5499.0,103.7091,103.7603,103.692,103.7176,5499.0
2018-04-27 14:35:00,121.52,121.53,121.5,121.5,4102.0,103.7262,103.7347,103.7091,103.7091,4102.0
2018-04-27 14:40:00,121.51,121.51,121.46,121.51,8943.0,103.7176,103.7176,103.675,103.7176,8943.0
2018-04-27 14:45:00,121.53,121.55,121.5,121.53,14918.0,103.7347,103.7518,103.7091,103.7347,14918.0
2018-04-27 14:50:00,121.53,121.55,121.49,121.55,13644.0,103.7347,103.7518,103.7006,103.7518,13644.0
2018-04-27 14:55:00,121.52,121.59,121.51,121.59,3323.0,103.7262,103.7859,103.7176,103.7859,3323.0
2018-04-27 15:00:00,121.57,121.71,121.57,121.7,10214.0,103.7689,103.8884,103.7689,103.8798,10214.0
2018-04-27 15:05:00,121.7,121.72,121.63,121.63,65714.0,103.8798,103.8969,103.8201,103.8201,65714.0
2018-04-27 15:10:00,121.64,121.65,121.58,121.6,26947.0,103.8286,103.8371,103.7774,103.7945,26947.0
2018-04-27 15:15:00,121.61,121.61,121.55,121.57,7564.0,103.803,103.803,103.7518,103.7689,7564.0
2018-04-27 15:20:00,121.56,121.56,121.52,121.55,6072.0,103.7603,103.7603,103.7262,103.7518,6072.0
2018-04-27 15:25:00,121.52,121.52,121.43,121.44,8146.0,103.7262,103.7262,103.6494,103.6579,8146.0
2018-04-27 15:30:00,121.47,121.53,121.45,121.49,9455.0,103.6835,103.7347,103.6664,103.7006,9455.0
2018-04-27 15:35:00,121.5,121.54,121.45,121.54,10409.0,103.7091,103.7433,103.6664,103.7433,10409.0
2018-04-27 15:40:00,121.53,121.58,121.45,121.45,13730.0,103.7347,103.7774,103.6664,103.6664,13730.0
2018-04-27 15:45:00,121.45,121.57,121.45,121.52,6310.0,103.6664,103.7689,103.6664,103.7262,6310.0
2018-04-27 15:50:00,121.52,121.53,121.45,121.46,10878.0,103.7262,103.7347,103.6664,103.675,10878.0
2018-04-27 15:55:00,121.44,121.6,121.44,121.48,105346.0,103.6579,103.7945,103.6579,103.692,105346.0
2018-04-30 09:30:00,121.63,121.81,121.63,121.76,31520.0,103.8201,103.9737,103.8201,103.931,31520.0
2018-04-30 09:35:00,121.77,121.86,121.77,121.8,21187.0,103.9396,104.0164,103.9396,103.9652,21187.0
2018-04-30 09:40:00,121.82,121.93,121.82,121.93,18695.0,103.9823,104.0762,103.9823,104.0762,18695.0
2018-04-30 09:45:00,121.93,121.96,121.83,121.84,38336.0,104.0762,104.1018,103.9908,103.9993,38336.0
2018-04-30 09:50:00,121.85,121.87,121.73,121.77,14072.0,104.0079,104.0249,103.9054,103.9396,14072.0
2018-04-30 09:55:00,121.78,121.81,121.7,121.7,17673.0,103.9481,103.9737,103.8798,103.8798,17673.0
2018-04-30 10:00:00,121.68,121.78,121.68,121.78,64920.0,103.8628,103.9481,103.8628,103.9481,64920.0
2018-04-30 10:05:00,121.76,121.79,121.73,121.73,21082.0,103.931,103.9566,103.9054,103.9054,21082.0
2018-04-30 10:10:00,121.73,121.78,121.69,121.76,9733.0,103.9054,103.9481,103.8713,103.931,9733.0
2018-04-30 10:15:00,121.74,121.74,121.57,121.59,3274.0,103.914,103.914,103.7689,103.7859,3274.0
2018-04-30 10:20:00,121.57,121.59,121.47,121.48,58576.0,103.7689,103.7859,103.6835,103.692,58576.0
2018-04-30 10:25:00,121.45,121.54,121.45,121.52,11773.0,103.6664,103.7433,103.6664,103.7262,11773.0
2018-04-30 10:30:00,121.53,121.63,121.52,121.63,11119.0,103.7347,103.8201,103.7262,103.8201,11119.0
2018-04-30 10:35:00,121.63,121.65,121.58,121.63,12049.0,103.8201,103.8371,103.7774,103.8201,12049.0
2018-04-30 10:40:00,121.62,121.72,121.62,121.72,14076.0,103.8115,103.8969,103.8115,103.8969,14076.0
2018-04-30 10:45:00,121.67,121.68,121.62,121.66,6100.0,103.8542,103.8628,103.8115,103.8457,6100.0
2018-04-30 10:50:00,121.66,121.67,121.63,121.64,14377.0,103.8457,103.8542,103.8201,103.8286,14377.0
2018-04-30 10:55:00,121.6,121.61,121.52,121.57,8759.0,103.7945,103.803,103.7262,103.7689,8759.0
2018-04-30 11:00:00,121.58,121.66,121.58,121.61,11519.0,103.7774,103.8457,103.7774,103.803,11519.0
2018-04-30 11:05:00,121.64,121.65,121.59,121.65,5724.0,103.8286,103.8371,103.7859,103.8371,5724.0
2018-04-30 11:10:00,121.65,121.66,121.62,121.66,4200.0,103.8371,103.8457,103.8115,103.8457,4200.0
2018-04-30 11:15:00,121.67,121.67,121.58,121.61,24681.0,103.8542,103.8542,103.7774,103.803,24681.0
2018-04-30 11:20:00,121.61,121.63,121.55,121.63,5329.0,103.803,103.8201,103.7518,103.8201,5329.0
2018-04-30 11:25:00,121.61,121.63,121.54,121.57,7199.0,103.803,103.8201,103.7433,103.7689,7199.0
2018-04-30 11:30:00,121.58,121.59,121.46,121.51,2003.0,103.7774,103.7859,103.675,103.7176,2003.0
2018-04-30 11:35:00,121.48,121.48,121.39,121.39,57076.0,103.692,103.692,103.6152,103.6152,57076.0
2018-04-30 11:40:00,121.39,121.4,121.3,121.35,6400.0,103.6152,103.6238,103.5384,103.5811,6400.0
2018-04-30 11:45:00,121.33,121.35,121.21,121.23,10553.0,103.564,103.5811,103.4616,103.4786,10553.0
2018-04-30 11:50:00,121.24,121.24,121.17,121.21,3678.0,103.4872,103.4872,103.4274,103.4616,3678.0
2018-04-30 11:55:00,121.2,121.26,121.19,121.26,2094.0,103.453,103.5043,103.4445,103.5043,2094.0
2018-04-30 12:00:00,121.24,121.25,121.23,121.23,598.0,103.4872,103.4957,103.4786,103.4786,598.0
2018-04-30 12:05:00,121.23,121.24,121.19,121.19,40291.0,103.4786,103.4872,103.4445,103.4445,40291.0
2018-04-30 12:10:00,121.21,121.21,121.14,121.18,4175.0,103.4616,103.4616,103.4018,103.436,4175.0
2018-04-30 12:15:00,121.17,121.17,121.05,121.08,3302.0,103.4274,103.4274,103.325,103.3506,3302.0
2018-04-30 12:20:00,121.07,121.11,121.06,121.1,1218.0,103.3421,103.3762,103.3335,103.3677,1218.0
2018-04-30 12:25:00,121.12,121.16,121.12,121.15,49217.0,103.3848,103.4189,103.3848,103.4104,49217.0
2018-04-30 12:30:00,121.18,121.19,121.12,121.13,3816.0,103.436,103.4445,103.3848,103.3933,3816.0
2018-04-30 12:35:00,121.12,121.13,121.09,121.1,2432.0,103.3848,103.3933,103.3591,103.3677,2432.0
2018-04-30 12:40:00,121.12,121.13,121.09,121.11,551.0,103.3848,103.3933,103.3591,103.3762,551.0
2018-04-30 12:45:00,121.11,121.12,121.03,121.03,6654.0,103.3762,103.3848,103.3079,103.3079,6654.0
2018-04-30 12:50:00,121.03,121.05,120.86,120.9,12458.0,103.3079,103.325,103.1628,103.197,12458.0
2018-04-30 12:55:00,120.9,121.05,120.86,121.05,21657.0,103.197,103.325,103.1628,103.325,21657.0
2018-04-30 13:00:00,121.07,121.14,121.06,121.14,3813.0,103.3421,103.4018,103.3335,103.4018,3813.0
2018-04-30 13:05:00,121.08,121.1,121.04,121.08,13715.0,103.3506,103.3677,103.3165,103.3506,13715.0
2018-04-30 13:10:00,121.1,121.1,120.93,120.97,4417.0,103.3677,103.3677,103.2226,103.2567,4417.0
2018-04-30 13:15:00,121.03,121.09,121.03,121.09,4038.0,103.3079,103.3591,103.3079,103.3591,4038.0
2018-04-30 13:20:00,121.11,121.2,121.1,121.1,4915.0,103.3762,103.453,103.3677,103.3677,4915.0
2018-04-30 13:25:00,121.12,121.2,121.11,121.15,5905.0,103.3848,103.453,103.3762,103.4104,5905.0
2018-04-30 13:30:00,121.15,121.18,121.14,121.17,3514.0,103.4104,103.436,103.4018,103.4274,3514.0
2018-04-30 13:35:00,121.17,121.25,121.17,121.24,9060.0,103.4274,103.4957,103.4274,103.4872,9060.0
2018-04-30 13:40:00,121.23,121.29,121.21,121.23,6889.0,103.4786,103.5299,103.4616,103.4786,6889.0
2018-04-30 13:45:00,121.24,121.25,121.17,121.18,15084.0,103.4872,103.4957,103.4274,103.436,15084.0
2018-04-30 13:50:00,121.18,121.19,121.12,121.13,2318.0,103.436,103.4445,103.3848,103.3933,2318.0
2018-04-30 13:55:00,121.13,121.19,121.1,121.18,18886.0,103.3933,103.4445,103.3677,103.436,18886.0
2018-04-30 14:00:00,121.19,121.19,121.04,121.04,5600.0,103.4445,103.4445,103.3165,103.3165,5600.0
2018-04-30 14:05:00,121.02,121.03,120.83,120.85,19293.0,103.2994,103.3079,103.1372,103.1543,19293.0
2018-04-30 14:10:00,120.84,120.85,120.77,120.78,6693.0,103.1458,103.1543,103.086,103.0945,6693.0
2018-04-30 14:15:00,120.84,120.95,120.82,120.83,69623.0,103.1458,103.2396,103.1287,103.1372,69623.0
2018-04-30 14:20:00,120.85,120.98,120.85,120.95,6355.0,103.1543,103.2653,103.1543,103.2396,6355.0
2018-04-30 14:25:00,120.93,120.96,120.86,120.92,2598.0,103.2226,103.2482,103.1628,103.214,2598.0
2018-04-30 14:30:00,120.88,120.94,120.81,120.86,35116.0,103.1799,103.2311,103.1201,103.1628,35116.0
2018-04-30 14:35:00,120.83,120.92,120.82,120.82,5970.0,103.1372,103.214,103.1287,103.1287,5970.0
2018-04-30 14:40:00,120.81,120.83,120.75,120.79,3019.0,103.1201,103.1372,103.0689,103.1031,3019.0
2018-04-30 14:45:00,120.81,120.84,120.75,120.84,11701.0,103.1201,103.1458,103.0689,103.1458,11701.0
2018-04-30 14:50:00,120.82,120.89,120.81,120.86,17306.0,103.1287,103.1884,103.1201,103.1628,17306.0
2018-04-30 14:55:00,120.86,120.89,120.8,120.83,6724.0,103.1628,103.1884,103.1116,103.1372,6724.0
2018-04-30 15:00:00,120.81,120.84,120.74,120.77,3346.0,103.1201,103.1458,103.0604,103.086,3346.0
2018-04-30 15:05:00,120.74,120.78,120.73,120.75,2281.0,103.0604,103.0945,103.0519,103.0689,2281.0
2018-04-30 15:10:00,120.74,120.82,120.74,120.81,9481.0,103.0604,103.1287,103.0604,103.1201,9481.0
2018-04-30 15:15:00,120.8,120.9,120.77,120.8,39522.0,103.1116,103.197,103.086,103.1116,39522.0
2018-04-30 15:20:00,120.8,120.83,120.58,120.58,22860.0,103.1116,103.1372,102.9238,102.9238,22860.0
2018-04-30 15:25:00,120.55,120.59,120.52,120.58,5399.0,102.8982,102.9324,102.8726,102.9238,5399.0
2018-04-30 15:30:00,120.57,120.72,120.55,120.71,28245.0,102.9153,103.0433,102.8982,103.0348,28245.0
2018-04-30 15:35:00,120.71,120.76,120.66,120.76,8992.0,103.0348,103.0775,102.9921,103.0775,8992.0
2018-04-30 15:40:00,120.76,120.76,120.69,120.7,9470.0,103.0775,103.0775,103.0177,103.0263,9470.0
2018-04-30 15:45:00,120.7,120.83,120.65,120.75,27279.0,103.0263,103.1372,102.9836,103.0689,27279.0
2018-04-30 15:50:00,120.75,120.75,120.57,120.61,74358.0,103.0689,103.0689,102.9153,102.9494,74358.0
2018-04-30 15:55:00,120.61,120.63,120.33,120.33,110738.0,102.9494,102.9665,102.7104,102.7104,110738.0
2018-05-01 09:30:00,119.91,120.1,119.72,119.75,25563.0,102.3519,102.5141,102.1898,102.2154,25563.0
2018-05-01 09:35:00,119.75,119.9,119.73,119.74,18123.0,102.2154,102.3434,102.1983,102.2068,18123.0
2018-05-01 09:40:00,119.78,119.85,119.77,119.81,2972.0,102.241,102.3007,102.2324,102.2666,2972.0
2018-05-01 09:45:00,119.79,119.86,119.79,119.84,9263.0,102.2495,102.3093,102.2495,102.2922,9263.0
2018-05-01 09:50:00,119.86,119.89,119.76,119.76,4175.0,102.3093,102.3349,102.2239,102.2239,4175.0
2018-05-01 09:55:00,119.75,119.91,119.75,119.84,9692.0,102.2154,102.3519,102.2154,102.2922,9692.0
2018-05-01 10:00:00,119.82,119.86,119.69,119.72,18512.0,102.2751,102.3093,102.1641,102.1898,18512.0
2018-05-01 10:05:00,119.7,119.7,119.59,119.62,11069.0,102.1727,102.1727,102.0788,102.1044,11069.0
2018-05-01 10:10:00,119.59,119.59,119.51,119.59,10075.0,102.0788,102.0788,102.0105,102.0788,10075.0
2018-05-01 10:15:00,119.58,119.65,119.52,119.65,3347.0,102.0703,102.13,102.019,102.13,3347.0
2018-05-01 10:20:00,119.65,119.69,119.57,119.68,8704.0,102.13,102.1641,102.0617,102.1556,8704.0
2018-05-01 10:25:00,119.68,119.68,119.56,119.59,1475.0,102.1556,102.1556,102.0532,102.0788,1475.0
2018-05-01 10:30:00,119.56,119.62,119.49,119.59,14036.0,102.0532,102.1044,101.9934,102.0788,14036.0
2018-05-01 10:35:00,119.57,119.58,119.45,119.46,35134.0,102.0617,102.0703,101.9593,101.9678,35134.0
2018-05-01 10:40:00,119.49,119.55,119.44,119.5,8886.0,101.9934,102.0446,101.9508,102.002,8886.0
2018-05-01 10:45:00,119.52,119.57,119.42,119.44,27204.0,102.019,102.0617,101.9337,101.9508,27204.0
2018-05-01 10:50:00,119.42,119.47,119.33,119.34,149992.0,101.9337,101.9764,101.8569,101.8654,149992.0
2018-05-01 10:55:00,119.34,119.37,119.3,119.32,4188.0,101.8654,101.891,101.8313,101.8483,4188.0
2018-05-01 11:00:00,119.24,119.24,119.12,119.15,14196.0,101.78,101.78,101.6776,101.7032,14196.0
2018-05-01 11:05:00,119.16,119.27,119.13,119.25,51684.0,101.7118,101.8056,101.6861,101.7886,51684.0
2018-05-01 11:10:00,119.26,119.3,119.23,119.26,5432.0,101.7971,101.8313,101.7715,101.7971,5432.0
2018-05-01 11:15:00,119.26,119.36,119.26,119.35,9399.0,101.7971,101.8825,101.7971,101.8739,9399.0
2018-05-01 11:20:00,119.36,119.45,119.36,119.43,6924.0,101.8825,101.9593,101.8825,101.9422,6924.0
2018-05-01 11:25:00,119.42,119.42,119.35,119.38,4224.0,101.9337,101.9337,101.8739,101.8995,4224.0
2018-05-01 11:30:00,119.34,119.43,119.34,119.4,2157.0,101.8654,101.9422,101.8654,101.9166,2157.0
2018-05-01 11:35:00,119.41,119.46,119.36,119.43,6994.0,101.9251,101.9678,101.8825,101.9422,6994.0
2018-05-01 11:40:00,119.42,119.45,119.38,119.45,2953.0,101.9337,101.9593,101.8995,101.9593,2953.0
2018-05-01 11:45:00,119.44,119.44,119.34,119.36,1700.0,101.9508,101.9508,101.8654,101.8825,1700.0
2018-05-01 11:50:00,119.34,119.44,119.34,119.35,2378.0,101.8654,101.9508,101.8654,101.8739,2378.0
2018-05-01 11:55:00,119.33,119.33,119.18,119.18,27235.0,101.8569,101.8569,101.7288,101.7288,27235.0
2018-05-01 12:00:00,119.17,119.29,119.16,119.22,17295.0,101.7203,101.8227,101.7118,101.763,17295.0
2018-05-01 12:05:00,119.22,119.29,119.21,119.22,4170.0,101.763,101.8227,101.7544,101.763,4170.0
2018-05-01 12:10:00,119.28,119.33,119.25,119.29,11803.0,101.8142,101.8569,101.7886,101.8227,11803.0
2018-05-01 12:15:00,119.29,119.3,119.22,119.29,2660.0,101.8227,101.8313,101.763,101.8227,2660.0
2018-05-01 12:20:00,119.27,119.3,119.23,119.27,5431.0,101.8056,101.8313,101.7715,101.8056,5431.0
2018-05-01 12:25:00,119.31,119.4,119.24,119.37,13427.0,101.8398,101.9166,101.78,101.891,13427.0
2018-05-01 12:30:00,119.4,119.4,119.34,119.36,2977.0,101.9166,101.9166,101.8654,101.8825,2977.0
2018-05-01 12:35:00,119.42,119.43,119.35,119.35,3169.0,101.9337,101.9422,101.8739,101.8739,3169.0
2018-05-01 12:40:00,119.34,119.35,119.32,119.34,1726.0,101.8654,101.8739,101.8483,101.8654,1726.0
2018-05-01 12:45:00,119.35,119.36,119.25,119.27,17499.0,101.8739,101.8825,101.7886,101.8056,17499.0
2018-05-01 12:50:00,119.27,119.34,119.25,119.33,11098.0,101.8056,101.8654,101.7886,101.8569,11098.0
2018-05-01 12:55:00,119.35,119.35,119.3,119.33,10733.0,101.8739,101.8739,101.8313,101.8569,10733.0
2018-05-01 13:00:00,119.31,119.31,119.18,119.23,42587.0,101.8398,101.8398,101.7288,101.7715,42587.0
2018-05-01 13:05:00,119.22,119.23,119.04,119.09,70248.0,101.763,101.7715,101.6093,101.652,70248.0
2018-05-01 13:10:00,119.09,119.15,119.07,119.12,14722.0,101.652,101.7032,101.6349,101.6776,14722.0
2018-05-01 13:15:00,119.1,119.12,119.06,119.12,2376.0,101.6605,101.6776,101.6264,101.6776,2376.0
2018-05-01 13:20:00,119.11,119.11,119.04,119.05,68978.0,101.6691,101.6691,101.6093,101.6179,68978.0
2018-05-01 13:25:00,119.04,119.07,119.03,119.07,6245.0,101.6093,101.6349,101.6008,101.6349,6245.0
2018-05-01 13:30:00,119.07,119.2,119.07,119.2,7589.0,101.6349,101.7459,101.6349,101.7459,7589.0
2018-05-01 13:35:00,119.19,119.26,119.19,119.21,12131.0,101.7374,101.7971,101.7374,101.7544,12131.0
2018-05-01 13:40:00,119.21,119.28,119.19,119.28,7663.0,101.7544,101.8142,101.7374,101.8142,7663.0
2018-05-01 13:45:00,119.3,119.54,119.3,119.51,9272.0,101.8313,102.0361,101.8313,102.0105,9272.0
2018-05-01 13:50:00,119.51,119.53,119.49,119.52,18401.0,102.0105,102.0276,101.9934,102.019,18401.0
2018-05-01 13:55:00,119.51,119.65,119.51,119.65,8592.0,102.0105,102.13,102.0105,102.13,8592.0
2018-05-01 14:00:00,119.64,119.75,119.64,119.74,17936.0,102.1215,102.2154,102.1215,102.2068,17936.0
2018-05-01 14:05:00,119.68,119.69,119.62,119.65,14681.0,102.1556,102.1641,102.1044,102.13,14681.0
2018-05-01 14:10:00,119.66,119.75,119.66,119.68,31569.0,102.1385,102.2154,102.1385,102.1556,31569.0
2018-05-01 14:15:00,119.7,119.72,119.68,119.69,3592.0,102.1727,102.1898,102.1556,102.1641,3592.0
2018-05-01 14:20:00,119.71,119.85,119.71,119.84,36894.0,102.1812,102.3007,102.1812,102.2922,36894.0
2018-05-01 14:25:00,119.85,119.86,119.78,119.8,10396.0,102.3007,102.3093,102.241,102.258,10396.0
2018-05-01 14:30:00,119.78,119.83,119.76,119.79,5655.0,102.241,102.2836,102.2239,102.2495,5655.0
2018-05-01 14:35:00,119.8,119.82,119.74,119.74,18897.0,102.258,102.2751,102.2068,102.2068,18897.0
2018-05-01 14:40:00,119.76,119.95,119.74,119.95,15025.0,102.2239,102.3861,102.2068,102.3861,15025.0
2018-05-01 14:45:00,119.97,120.05,119.97,119.99,9521.0,102.4031,102.4714,102.4031,102.4202,9521.0
2018-05-01 14:50:00,119.99,120.03,119.9,119.9,17887.0,102.4202,102.4544,102.3434,102.3434,17887.0
2018-05-01 14:55:00,119.95,119.95,119.87,119.94,8545.0,102.3861,102.3861,102.3178,102.3775,8545.0
2018-05-01 15:00:00,119.97,120.02,119.88,119.9,11840.0,102.4031,102.4458,102.3263,102.3434,11840.0
2018-05-01 15:05:00,119.9,119.99,119.86,119.96,124712.0,102.3434,102.4202,102.3093,102.3946,124712.0
2018-05-01 15:10:00,119.94,119.94,119.8,119.82,8413.0,102.3775,102.3775,102.258,102.2751,8413.0
2018-05-01 15:15:00,119.81,119.84,119.77,119.77,4035.0,102.2666,102.2922,102.2324,102.2324,4035.0
2018-05-01 15:20:00,119.77,119.81,119.73,119.73,7652.0,102.2324,102.2666,102.1983,102.1983,7652.0
2018-05-01 15:25:00,119.77,119.77,119.6,119.67,15971.0,102.2324,102.2324,102.0873,102.1471,15971.0
2018-05-01 15:30:00,119.67,119.8,119.65,119.78,20561.0,102.1471,102.258,102.13,102.241,20561.0
2018-05-01 15:35:00,119.78,119.79,119.69,119.72,11907.0,102.241,102.2495,102.1641,102.1898,11907.0
2018-05-01 15:40:00,119.72,119.92,119.72,119.91,10190.0,102.1898,102.3605,102.1898,102.3519,10190.0
2018-05-01 15:45:00,119.91,120.0,119.91,119.98,22643.0,102.3519,102.4288,102.3519,102.4117,22643.0
2018-05-01 15:50:00,119.99,120.07,119.99,120.03,46958.0,102.4202,102.4885,102.4202,102.4544,46958.0
2018-05-01 15:55:00,120.05,120.15,120.04,120.11,73447.0,102.4714,102.5568,102.4629,102.5226,73447.0
2018-05-02 09:30:00,119.91,120.12,119.79,119.87,15439.0,102.3519,102.5312,102.2495,102.3178,15439.0
2018-05-02 09:35:00,119.85,119.94,119.85,119.91,8974.0,102.3007,102.3775,102.3007,102.3519,8974.0
2018-05-02 09:40:00,119.86,119.86,119.74,119.84,15377.0,102.3093,102.3093,102.2068,102.2922,15377.0
2018-05-02 09:45:00,119.86,119.86,119.68,119.7,8658.0,102.3093,102.3093,102.1556,102.1727,8658.0
2018-05-02 09:50:00,119.63,119.72,119.59,119.66,25079.0,102.1129,102.1898,102.0788,102.1385,25079.0
2018-05-02 09:55:00,119.66,119.68,119.52,119.53,11092.0,102.1385,102.1556,102.019,102.0276,11092.0
2018-05-02 10:00:00,119.52,119.66,119.5,119.64,10122.0,102.019,102.1385,102.002,102.1215,10122.0
2018-05-02 10:05:00,119.61,119.74,119.61,119.69,13432.0,102.0959,102.2068,102.0959,102.1641,13432.0
2018-05-02 10:10:00,119.69,119.71,119.59,119.69,9222.0,102.1641,102.1812,102.0788,102.1641,9222.0
2018-05-02 10:15:00,119.69,119.78,119.69,119.72,7167.0,102.1641,102.241,102.1641,102.1898,7167.0
2018-05-02 10:20:00,119.69,119.75,119.59,119.59,47919.0,102.1641,102.2154,102.0788,102.0788,47919.0
2018-05-02 10:25:00,119.58,119.67,119.54,119.57,15793.0,102.0703,102.1471,102.0361,102.0617,15793.0
2018-05-02 10:30:00,119.56,119.64,119.54,119.63,9142.0,102.0532,102.1215,102.0361,102.1129,9142.0
2018-05-02 10:35:00,119.64,119.71,119.64,119.67,10443.0,102.1215,102.1812,102.1215,102.1471,10443.0
2018-05-02 10:40:00,119.68,119.71,119.63,119.63,13694.0,102.1556,102.1812,102.1129,102.1129,13694.0
2018-05-02 10:45:00,119.63,119.73,119.63,119.73,6544.0,102.1129,102.1983,102.1129,102.1983,6544.0
2018-05-02 10:50:00,119.72,119.72,119.63,119.67,3890.0,102.1898,102.1898,102.1129,102.1471,3890.0
2018-05-02 10:55:00,119.69,119.76,119.63,119.75,107407.0,102.1641,102.2239,102.1129,102.2154,107407.0
2018-05-02 11:00:00,119.75,119.77,119.67,119.7,7838.0,102.2154,102.2324,102.1471,102.1727,7838.0
2018-05-02 11:05:00,119.71,119.79,119.71,119.79,5900.0,102.1812,102.2495,102.1812,102.2495,5900.0
2018-05-02 11:10:00,119.83,119.94,119.83,119.94,8662.0,102.2836,102.3775,102.2836,102.3775,8662.0
2018-05-02 11:15:00,119.92,119.92,119.84,119.88,11634.0,102.3605,102.3605,102.2922,102.3263,11634.0
2018-05-02 11:20:00,119.88,119.9,119.86,119.87,30784.0,102.3263,102.3434,102.3093,102.3178,30784.0
2018-05-02 11:25:00,119.87,119.92,119.81,119.83,103087.0,102.3178,102.3605,102.2666,102.2836,103087.0
2018-05-02 11:30:00,119.83,119.83,119.74,119.75,22064.0,102.2836,102.2836,102.2068,102.2154,22064.0
2018-05-02 11:35:00,119.77,119.77,119.73,119.75,2595.0,102.2324,102.2324,102.1983,102.2154,2595.0
2018-05-02 11:40:00,119.78,119.79,119.67,119.67,11855.0,102.241,102.2495,102.1471,102.1471,11855.0
2018-05-02 11:45:00,119.65,119.7,119.56,119.59,35085.0,102.13,102.1727,102.0532,102.0788,35085.0
2018-05-02 11:50:00,119.58,119.62,119.55,119.58,3387.0,102.0703,102.1044,102.0446,102.0703,3387.0
2018-05-02 11:55:00,119.59,119.65,119.59,119.65,3127.0,102.0788,102.13,102.0788,102.13,3127.0
2018-05-02 12:00:00,119.62,119.69,119.59,119.69,3871.0,102.1044,102.1641,102.0788,102.1641,3871.0
2018-05-02 12:05:00,119.66,119.71,119.66,119.71,6987.0,102.1385,102.1812,102.1385,102.1812,6987.0
2018-05-02 12:10:00,119.7,119.75,119.7,119.72,1226.0,102.1727,102.2154,102.1727,102.1898,1226.0
2018-05-02 12:15:00,119.74,119.76,119.71,119.71,1150.0,102.2068,102.2239,102.1812,102.1812,1150.0
2018-05-02 12:20:00,119.71,119.77,119.71,119.77,1393.0,102.1812,102.2324,102.1812,102.2324,1393.0
2018-05-02 12:25:00,119.77,119.82,119.76,119.78,22480.0,102.2324,102.2751,102.2239,102.241,22480.0
2018-05-02 12:30:00,119.78,119.8,119.74,119.77,1499.0,102.241,102.258,102.2068,102.2324,1499.0
2018-05-02 12:35:00,119.76,119.77,119.68,119.71,4860.0,102.2239,102.2324,102.1556,102.1812,4860.0
2018-05-02 12:40:00,119.74,119.79,119.7,119.79,7554.0,102.2068,102.2495,102.1727,102.2495,7554.0
2018-05-02 12:45:00,119.78,119.79,119.7,119.75,16396.0,102.241,102.2495,102.1727,102.2154,16396.0
2018-05-02 12:50:00,119.73,119.75,119.69,119.71,7784.0,102.1983,102.2154,102.1641,102.1812,7784.0
2018-05-02 12:55:00,119.7,119.78,119.69,119.77,3169.0,102.1727,102.241,102.1641,102.2324,3169.0
2018-05-02 13:00:00,119.78,119.83,119.78,119.81,10785.0,102.241,102.2836,102.241,102.2666,10785.0
2018-05-02 13:05:00,119.81,119.81,119.77,119.8,7345.0,102.2666,102.2666,102.2324,102.258,7345.0
2018-05-02 13:10:00,119.79,119.91,119.78,119.89,6984.0,102.2495,102.3519,102.241,102.3349,6984.0
2018-05-02 13:15:00,119.88,119.89,119.83,119.86,6304.0,102.3263,102.3349,102.2836,102.3093,6304.0
2018-05-02 13:20:00,119.87,119.92,119.86,119.89,9451.0,102.3178,102.3605,102.3093,102.3349,9451.0
2018-05-02 13:25:00,119.88,119.91,119.86,119.86,2141.0,102.3263,102.3519,102.3093,102.3093,2141.0
2018-05-02 13:30:00,119.88,119.9,119.85,119.86,5644.0,102.3263,102.3434,102.3007,102.3093,5644.0
2018-05-02 13:35:00,119.84,119.88,119.83,119.84,43260.0,102.2922,102.3263,102.2836,102.2922,43260.0
2018-05-02 13:40:00,119.85,119.87,119.82,119.83,4612.0,102.3007,102.3178,102.2751,102.2836,4612.0
2018-05-02 13:45:00,119.85,119.89,119.84,119.87,12648.0,102.3007,102.3349,102.2922,102.3178,12648.0
2018-05-02 13:50:00,119.87,119.91,119.87,119.87,6607.0,102.3178,102.3519,102.3178,102.3178,6607.0
2018-05-02 13:55:00,119.89,119.89,119.84,119.88,6558.0,102.3349,102.3349,102.2922,102.3263,6558.0
2018-05-02 14:00:00,119.87,120.13,119.84,120.09,41674.0,102.3178,102.5397,102.2922,102.5056,41674.0
2018-05-02 14:05:00,120.06,120.17,120.05,120.14,17449.0,102.48,102.5739,102.4714,102.5483,17449.0
2018-05-02 14:10:00,120.14,120.15,120.02,120.04,16864.0,102.5483,102.5568,102.4458,102.4629,16864.0
2018-05-02 14:15:00,120.05,120.07,119.91,119.91,99176.0,102.4714,102.4885,102.3519,102.3519,99176.0
2018-05-02 14:20:00,119.95,119.97,119.78,119.78,11668.0,102.3861,102.4031,102.241,102.241,11668.0
2018-05-02 14:25:00,119.83,120.02,119.83,119.95,14597.0,102.2836,102.4458,102.2836,102.3861,14597.0
2018-05-02 14:30:00,119.94,120.01,119.86,119.89,5859.0,102.3775,102.4373,102.3093,102.3349,5859.0
2018-05-02 14:35:00,119.88,119.91,119.78,119.87,3181.0,102.3263,102.3519,102.241,102.3178,3181.0
2018-05-02 14:40:00,119.84,119.87,119.76,119.82,9486.0,102.2922,102.3178,102.2239,102.2751,9486.0
2018-05-02 14:45:00,119.83,119.84,119.8,119.83,5243.0,102.2836,102.2922,102.258,102.2836,5243.0
2018-05-02 14:50:00,119.81,119.84,119.72,119.72,5869.0,102.2666,102.2922,102.1898,102.1898,5869.0
2018-05-02 14:55:00,119.73,119.8,119.69,119.71,32030.0,102.1983,102.258,102.1641,102.1812,32030.0
2018-05-02 15:00:00,119.73,119.73,119.63,119.66,10070.0,102.1983,102.1983,102.1129,102.1385,10070.0
2018-05-02 15:05:00,119.7,119.78,119.7,119.76,6409.0,102.1727,102.241,102.1727,102.2239,6409.0
2018-05-02 15:10:00,119.78,119.78,119.65,119.67,12659.0,102.241,102.241,102.13,102.1471,12659.0
2018-05-02 15:15:00,119.58,119.61,119.52,119.52,12460.0,102.0703,102.0959,102.019,102.019,12460.0
2018-05-02 15:20:00,119.53,119.53,119.25,119.25,18397.0,102.0276,102.0276,101.7886,101.7886,18397.0
2018-05-02 15:25:00,119.28,119.38,119.26,119.36,14588.0,101.8142,101.8995,101.7971,101.8825,14588.0
2018-05-02 15:30:00,119.35,119.35,119.21,119.33,23069.0,101.8739,101.8739,101.7544,101.8569,23069.0
2018-05-02 15:35:00,119.29,119.29,119.13,119.23,34046.0,101.8227,101.8227,101.6861,101.7715,34046.0
2018-05-02 15:40:00,119.22,119.27,119.11,119.11,11330.0,101.763,101.8056,101.6691,101.6691,11330.0
2018-05-02 15:45:00,119.11,119.13,118.97,119.0,37825.0,101.6691,101.6861,101.5496,101.5752,37825.0
2018-05-02 15:50:00,118.98,119.03,118.91,118.95,34401.0,101.5581,101.6008,101.4984,101.5325,34401.0
2018-05-02 15:55:00,118.95,119.13,118.95,119.09,112436.0,101.5325,101.6861,101.5325,101.652,112436.0
2018-05-03 09:30:00,118.76,118.76,118.35,118.38,17459.0,101.3703,101.3703,101.0204,101.046,17459.0
2018-05-03 09:35:00,118.34,118.39,118.24,118.37,12082.0,101.0118,101.0545,100.9265,101.0374,12082.0
2018-05-03 09:40:00,118.37,118.37,118.2,118.23,17992.0,101.0374,101.0374,100.8923,100.9179,17992.0
2018-05-03 09:45:00,118.21,118.4,118.21,118.4,35308.0,100.9009,101.063,100.9009,101.063,35308.0
2018-05-03 09:50:00,118.39,118.47,118.35,118.45,34122.0,101.0545,101.1228,101.0204,101.1057,34122.0
2018-05-03 09:55:00,118.46,118.59,118.46,118.52,15147.0,101.1143,101.2252,101.1143,101.1655,15147.0
2018-05-03 10:00:00,118.56,118.56,118.27,118.27,11465.0,101.1996,101.1996,100.9521,100.9521,11465.0
2018-05-03 10:05:00,118.27,118.29,118.19,118.29,7185.0,100.9521,100.9691,100.8838,100.9691,7185.0
2018-05-03 10:10:00,118.31,118.31,118.09,118.09,2629.0,100.9862,100.9862,100.7984,100.7984,2629.0
2018-05-03 10:15:00,118.14,118.16,117.98,117.99,7795.0,100.8411,100.8582,100.7045,100.7131,7795.0
2018-05-03 10:20:00,117.98,118.01,117.71,117.75,12177.0,100.7045,100.7301,100.4741,100.5082,12177.0
2018-05-03 10:25:00,117.79,117.82,117.62,117.67,18045.0,100.5424,100.568,100.3973,100.4399,18045.0
2018-05-03 10:30:00,117.68,117.71,117.49,117.49,32924.0,100.4485,100.4741,100.2863,100.2863,32924.0
2018-05-03 10:35:00,117.46,117.46,117.22,117.37,22111.0,100.2607,100.2607,100.0558,100.1839,22111.0
2018-05-03 10:40:00,117.3,117.49,117.28,117.41,20373.0,100.1241,100.2863,100.107,100.218,20373.0
2018-05-03 10:45:00,117.38,117.54,117.38,117.53,3605.0,100.1924,100.329,100.1924,100.3204,3605.0
2018-05-03 10:50:00,117.42,117.46,117.26,117.38,33009.0,100.2265,100.2607,100.09,100.1924,33009.0
2018-05-03 10:55:00,117.33,117.35,117.17,117.35,46640.0,100.1497,100.1668,100.0131,100.1668,46640.0
2018-05-03 11:00:00,117.35,117.46,117.29,117.36,7504.0,100.1668,100.2607,100.1156,100.1753,7504.0
2018-05-03 11:05:00,117.39,117.51,117.39,117.51,20922.0,100.2009,100.3034,100.2009,100.3034,20922.0
2018-05-03 11:10:00,117.53,117.67,117.53,117.61,13172.0,100.3204,100.4399,100.3204,100.3887,13172.0
2018-05-03 11:15:00,117.62,117.72,117.56,117.57,19002.0,100.3973,100.4826,100.346,100.3546,19002.0
2018-05-03 11:20:00,117.57,117.57,117.46,117.5,7563.0,100.3546,100.3546,100.2607,100.2948,7563.0
2018-05-03 11:25:00,117.48,117.52,117.38,117.38,4022.0,100.2778,100.3119,100.1924,100.1924,4022.0
2018-05-03 11:30:00,117.41,117.46,117.32,117.46,22805.0,100.218,100.2607,100.1412,100.2607,22805.0
2018-05-03 11:35:00,117.52,117.53,117.38,117.39,23762.0,100.3119,100.3204,100.1924,100.2009,23762.0
2018-05-03 11:40:00,117.42,117.44,117.25,117.38,21811.0,100.2265,100.2436,100.0814,100.1924,21811.0
2018-05-03 11:45:00,117.39,117.66,117.35,117.65,20588.0,100.2009,100.4314,100.1668,100.4229,20588.0
2018-05-03 11:50:00,117.67,117.73,117.61,117.73,9239.0,100.4399,100.4911,100.3887,100.4911,9239.0
2018-05-03 11:55:00,117.7,117.8,117.7,117.73,7841.0,100.4655,100.5509,100.4655,100.4911,7841.0
2018-05-03 12:00:00,117.75,117.86,117.75,117.78,9013.0,100.5082,100.6021,100.5082,100.5338,9013.0
2018-05-03 12:05:00,117.81,117.92,117.81,117.84,12050.0,100.5594,100.6533,100.5594,100.585,12050.0
2018-05-03 12:10:00,117.82,117.84,117.71,117.84,8573.0,100.568,100.585,100.4741,100.585,8573.0
2018-05-03 12:15:00,117.86,117.86,117.64,117.65,5949.0,100.6021,100.6021,100.4143,100.4229,5949.0
2018-05-03 12:20:00,117.69,117.7,117.63,117.63,2430.0,100.457,100.4655,100.4058,100.4058,2430.0
2018-05-03 12:25:00,117.59,117.61,117.52,117.54,3526.0,100.3716,100.3887,100.3119,100.329,3526.0
2018-05-03 12:30:00,117.65,117.68,117.63,117.68,1804.0,100.4229,100.4485,100.4058,100.4485,1804.0
2018-05-03 12:35:00,117.72,118.03,117.72,118.01,10369.0,100.4826,100.7472,100.4826,100.7301,10369.0
2018-05-03 12:40:00,118.02,118.18,118.0,118.15,5835.0,100.7387,100.8753,100.7216,100.8496,5835.0
2018-05-03 12:45:00,118.16,118.26,118.15,118.23,14154.0,100.8582,100.9435,100.8496,100.9179,14154.0
2018-05-03 12:50:00,118.23,118.49,118.19,118.41,11432.0,100.9179,101.1399,100.8838,101.0716,11432.0
2018-05-03 12:55:00,118.42,118.57,118.39,118.57,10568.0,101.0801,101.2081,101.0545,101.2081,10568.0
2018-05-03 13:00:00,118.59,118.59,118.31,118.36,26339.0,101.2252,101.2252,100.9862,101.0289,26339.0
2018-05-03 13:05:00,118.34,118.38,118.24,118.24,23154.0,101.0118,101.046,100.9265,100.9265,23154.0
2018-05-03 13:10:00,118.22,118.32,118.22,118.25,17347.0,100.9094,100.9948,100.9094,100.935,17347.0
2018-05-03 13:15:00,118.24,118.55,118.23,118.42,24846.0,100.9265,101.1911,100.9179,101.0801,24846.0
2018-05-03 13:20:00,118.47,118.54,118.33,118.34,10011.0,101.1228,101.1825,101.0033,101.0118,10011.0
2018-05-03 13:25:00,118.37,118.37,118.24,118.33,21915.0,101.0374,101.0374,100.9265,101.0033,21915.0
2018-05-03 13:30:00,118.34,118.67,118.34,118.67,19928.0,101.0118,101.2935,101.0118,101.2935,19928.0
2018-05-03 13:35:00,118.67,118.79,118.67,118.74,6674.0,101.2935,101.3959,101.2935,101.3533,6674.0
2018-05-03 13:40:00,118.77,118.8,118.71,118.77,6141.0,101.3789,101.4045,101.3276,101.3789,6141.0
2018-05-03 13:45:00,118.78,118.8,118.58,118.64,8323.0,101.3874,101.4045,101.2167,101.2679,8323.0
2018-05-03 13:50:00,118.63,118.73,118.6,118.73,5972.0,101.2594,101.3447,101.2338,101.3447,5972.0
2018-05-03 13:55:00,118.69,118.74,118.6,118.6,5159.0,101.3106,101.3533,101.2338,101.2338,5159.0
2018-05-03 14:00:00,118.61,118.62,118.49,118.49,3140.0,101.2423,101.2508,101.1399,101.1399,3140.0
2018-05-03 14:05:00,118.51,118.67,118.5,118.67,2977.0,101.1569,101.2935,101.1484,101.2935,2977.0
2018-05-03 14:10:00,118.63,118.63,118.55,118.6,4615.0,101.2594,101.2594,101.1911,101.2338,4615.0
2018-05-03 14:15:00,118.61,118.66,118.54,118.57,105274.0,101.2423,101.285,101.1825,101.2081,105274.0
2018-05-03 14:20:00,118.5,118.53,118.44,118.48,15453.0,101.1484,101.174,101.0972,101.1313,15453.0
2018-05-03 14:25:00,118.5,118.6,118.5,118.6,2073.0,101.1484,101.2338,101.1484,101.2338,2073.0
2018-05-03 14:30:00,118.61,118.81,118.6,118.78,8249.0,101.2423,101.413,101.2338,101.3874,8249.0
2018-05-03 14:35:00,118.79,118.86,118.75,118.83,5778.0,101.3959,101.4557,101.3618,101.4301,5778.0
2018-05-03 14:40:00,118.82,118.82,118.61,118.67,22701.0,101.4215,101.4215,101.2423,101.2935,22701.0
2018-05-03 14:45:00,118.66,118.66,118.51,118.6,8028.0,101.285,101.285,101.1569,101.2338,8028.0
2018-05-03 14:50:00,118.52,118.54,118.46,118.54,5797.0,101.1655,101.1825,101.1143,101.1825,5797.0
2018-05-03 14:55:00,118.5,118.5,118.36,118.42,3769.0,101.1484,101.1484,101.0289,101.0801,3769.0
2018-05-03 15:00:00,118.43,118.59,118.43,118.57,35947.0,101.0886,101.2252,101.0886,101.2081,35947.0
2018-05-03 15:05:00,118.46,118.57,118.4,118.41,8725.0,101.1143,101.2081,101.063,101.0716,8725.0
2018-05-03 15:10:00,118.39,118.51,118.35,118.51,7883.0,101.0545,101.1569,101.0204,101.1569,7883.0
2018-05-03 15:15:00,118.47,118.61,118.46,118.55,13037.0,101.1228,101.2423,101.1143,101.1911,13037.0
2018-05-03 15:20:00,118.54,118.59,118.44,118.57,26860.0,101.1825,101.2252,101.0972,101.2081,26860.0
2018-05-03 15:25:00,118.56,118.58,118.46,118.55,16979.0,101.1996,101.2167,101.1143,101.1911,16979.0
2018-05-03 15:30:00,118.56,118.68,118.53,118.55,18263.0,101.1996,101.302,101.174,101.1911,18263.0
2018-05-03 15:35:00,118.54,118.55,118.39,118.4,8588.0,101.1825,101.1911,101.0545,101.063,8588.0
2018-05-03 15:40:00,118.42,118.42,118.33,118.39,18945.0,101.0801,101.0801,101.0033,101.0545,18945.0
2018-05-03 15:45:00,118.38,118.45,118.37,118.41,20966.0,101.046,101.1057,101.0374,101.0716,20966.0
2018-05-03 15:50:00,118.4,118.5,118.36,118.42,42763.0,101.063,101.1484,101.0289,101.0801,42763.0
2018-05-03 15:55:00,118.41,118.53,118.3,118.51,42628.0,101.0716,101.174,100.9777,101.1569,42628.0
2018-05-04 09:30:00,118.1,118.17,117.81,117.81,12115.0,100.807,100.8667,100.5594,100.5594,12115.0
2018-05-04 09:35:00,118.11,118.27,118.11,118.27,2114.0,100.8155,100.9521,100.8155,100.9521,2114.0
2018-05-04 09:40:00,118.17,118.23,118.08,118.22,6029.0,100.8667,100.9179,100.7899,100.9094,6029.0
2018-05-04 09:45:00,118.29,118.47,118.27,118.41,6017.0,100.9691,101.1228,100.9521,101.0716,6017.0
2018-05-04 09:50:00,118.45,118.49,118.38,118.49,1442.0,101.1057,101.1399,101.046,101.1399,1442.0
2018-05-04 09:55:00,118.44,118.45,118.37,118.45,1277.0,101.0972,101.1057,101.0374,101.1057,1277.0
2018-05-04 10:00:00,118.39,118.46,118.38,118.44,3036.0,101.0545,101.1143,101.046,101.0972,3036.0
2018-05-04 10:05:00,118.45,118.62,118.45,118.61,10146.0,101.1057,101.2508,101.1057,101.2423,10146.0
2018-05-04 10:10:00,118.59,118.68,118.56,118.67,8000.0,101.2252,101.302,101.1996,101.2935,8000.0
2018-05-04 10:15:00,118.68,118.68,118.52,118.56,12352.0,101.302,101.302,101.1655,101.1996,12352.0
2018-05-04 10:20:00,118.57,118.67,118.55,118.63,13862.0,101.2081,101.2935,101.1911,101.2594,13862.0
2018-05-04 10:25:00,118.69,118.89,118.67,118.87,20119.0,101.3106,101.4813,101.2935,101.4642,20119.0
2018-05-04 10:30:00,118.91,118.97,118.84,118.93,8685.0,101.4984,101.5496,101.4386,101.5154,8685.0
2018-05-04 10:35:00,118.92,119.05,118.92,119.05,798.0,101.5069,101.6179,101.5069,101.6179,798.0
2018-05-04 10:40:00,119.06,119.2,119.06,119.17,14345.0,101.6264,101.7459,101.6264,101.7203,14345.0
2018-05-04 10:45:00,119.17,119.2,119.05,119.06,2554.0,101.7203,101.7459,101.6179,101.6264,2554.0
2018-05-04 10:50:00,119.14,119.19,119.07,119.17,3601.0,101.6947,101.7374,101.6349,101.7203,3601.0
2018-05-04 10:55:00,119.16,119.24,119.16,119.19,10024.0,101.7118,101.78,101.7118,101.7374,10024.0
2018-05-04 11:00:00,119.16,119.18,119.06,119.06,4309.0,101.7118,101.7288,101.6264,101.6264,4309.0
2018-05-04 11:05:00,119.1,119.16,119.1,119.15,2028.0,101.6605,101.7118,101.6605,101.7032,2028.0
2018-05-04 11:10:00,119.2,119.29,119.2,119.2,48913.0,101.7459,101.8227,101.7459,101.7459,48913.0
2018-05-04 11:15:00,119.19,119.24,119.19,119.23,18559.0,101.7374,101.78,101.7374,101.7715,18559.0
2018-05-04 11:20:00,119.24,119.4,119.24,119.33,8323.0,101.78,101.9166,101.78,101.8569,8323.0
2018-05-04 11:25:00,119.36,119.44,119.36,119.43,4885.0,101.8825,101.9508,101.8825,101.9422,4885.0
2018-05-04 11:30:00,119.41,119.55,119.39,119.55,10064.0,101.9251,102.0446,101.9081,102.0446,10064.0
2018-05-04 11:35:00,119.57,119.58,119.49,119.49,6800.0,102.0617,102.0703,101.9934,101.9934,6800.0
2018-05-04 11:40:00,119.49,119.56,119.47,119.55,1680.0,101.9934,102.0532,101.9764,102.0446,1680.0
2018-05-04 11:45:00,119.54,119.57,119.43,119.46,7476.0,102.0361,102.0617,101.9422,101.9678,7476.0
2018-05-04 11:50:00,119.44,119.44,119.37,119.37,2146.0,101.9508,101.9508,101.891,101.891,2146.0
2018-05-04 11:55:00,119.38,119.53,119.38,119.53,1870.0,101.8995,102.0276,101.8995,102.0276,1870.0
2018-05-04 12:00:00,119.55,119.61,119.53,119.61,3575.0,102.0446,102.0959,102.0276,102.0959,3575.0
2018-05-04 12:05:00,119.62,119.62,119.59,119.61,1582.0,102.1044,102.1044,102.0788,102.0959,1582.0
2018-05-04 12:10:00,119.61,119.62,119.57,119.6,6675.0,102.0959,102.1044,102.0617,102.0873,6675.0
2018-05-04 12:15:00,119.61,119.63,119.57,119.63,1854.0,102.0959,102.1129,102.0617,102.1129,1854.0
2018-05-04 12:20:00,119.63,119.65,119.62,119.63,8973.0,102.1129,102.13,102.1044,102.1129,8973.0
2018-05-04 12:25:00,119.65,119.69,119.6,119.64,3839.0,102.13,102.1641,102.0873,102.1215,3839.0
2018-05-04 12:30:00,119.68,119.69,119.67,119.69,4967.0,102.1556,102.1641,102.1471,102.1641,4967.0
2018-05-04 12:35:00,119.7,119.72,119.69,119.71,4176.0,102.1727,102.1898,102.1641,102.1812,4176.0
2018-05-04 12:40:00,119.72,119.77,119.7,119.72,4439.0,102.1898,102.2324,102.1727,102.1898,4439.0
2018-05-04 12:45:00,119.71,119.71,119.64,119.69,7234.0,102.1812,102.1812,102.1215,102.1641,7234.0
2018-05-04 12:50:00,119.71,119.74,119.67,119.74,8267.0,102.1812,102.2068,102.1471,102.2068,8267.0
2018-05-04 12:55:00,119.75,119.75,119.71,119.72,1935.0,102.2154,102.2154,102.1812,102.1898,1935.0
2018-05-04 13:00:00,119.77,119.8,119.73,119.73,2970.0,102.2324,102.258,102.1983,102.1983,2970.0
2018-05-04 13:05:00,119.7,119.82,119.7,119.82,1230.0,102.1727,102.2751,102.1727,102.2751,1230.0
2018-05-04 13:10:00,119.82,119.83,119.81,119.81,1795.0,102.2751,102.2836,102.2666,102.2666,1795.0
2018-05-04 13:15:00,119.8,119.87,119.79,119.82,10695.0,102.258,102.3178,102.2495,102.2751,10695.0
2018-05-04 13:20:00,119.85,119.92,119.85,119.92,1769.0,102.3007,102.3605,102.3007,102.3605,1769.0
2018-05-04 13:25:00,119.91,119.91,119.85,119.88,1490.0,102.3519,102.3519,102.3007,102.3263,1490.0
2018-05-04 13:30:00,119.81,119.86,119.8,119.84,4043.0,102.2666,102.3093,102.258,102.2922,4043.0
2018-05-04 13:35:00,119.86,119.86,119.77,119.78,5508.0,102.3093,102.3093,102.2324,102.241,5508.0
2018-05-04 13:40:00,119.78,119.82,119.78,119.81,1432.0,102.241,102.2751,102.241,102.2666,1432.0
2018-05-04 13:45:00,119.83,119.84,119.81,119.83,3363.0,102.2836,102.2922,102.2666,102.2836,3363.0
2018-05-04 13:50:00,119.87,119.91,119.86,119.89,8007.0,102.3178,102.3519,102.3093,102.3349,8007.0
2018-05-04 13:55:00,119.89,119.95,119.88,119.95,4569.0,102.3349,102.3861,102.3263,102.3861,4569.0
2018-05-04 14:00:00,119.95,119.99,119.92,119.96,15920.0,102.3861,102.4202,102.3605,102.3946,15920.0
2018-05-04 14:05:00,119.96,120.07,119.96,120.02,51268.0,102.3946,102.4885,102.3946,102.4458,51268.0
2018-05-04 14:10:00,120.02,120.07,119.98,120.04,6657.0,102.4458,102.4885,102.4117,102.4629,6657.0
2018-05-04 14:15:00,120.03,120.05,120.01,120.01,4999.0,102.4544,102.4714,102.4373,102.4373,4999.0
2018-05-04 14:20:00,120.05,120.12,120.04,120.11,14111.0,102.4714,102.5312,102.4629,102.5226,14111.0
2018-05-04 14:25:00,120.14,120.21,120.14,120.2,23923.0,102.5483,102.608,102.5483,102.5995,23923.0
2018-05-04 14:30:00,120.22,120.23,120.16,120.16,10287.0,102.6165,102.6251,102.5653,102.5653,10287.0
2018-05-04 14:35:00,120.15,120.15,120.09,120.12,2689.0,102.5568,102.5568,102.5056,102.5312,2689.0
2018-05-04 14:40:00,120.12,120.23,120.12,120.22,8921.0,102.5312,102.6251,102.5312,102.6165,8921.0
2018-05-04 14:45:00,120.23,120.25,120.16,120.19,7061.0,102.6251,102.6421,102.5653,102.5909,7061.0
2018-05-04 14:50:00,120.19,120.21,120.17,120.17,2766.0,102.5909,102.608,102.5739,102.5739,2766.0
2018-05-04 14:55:00,120.17,120.17,120.02,120.03,43238.0,102.5739,102.5739,102.4458,102.4544,43238.0
2018-05-04 15:00:00,120.03,120.17,120.02,120.16,50756.0,102.4544,102.5739,102.4458,102.5653,50756.0
2018-05-04 15:05:00,120.16,120.16,120.04,120.08,34905.0,102.5653,102.5653,102.4629,102.497,34905.0
2018-05-04 15:10:00,120.07,120.12,120.0,120.08,46879.0,102.4885,102.5312,102.4288,102.497,46879.0
2018-05-04 15:15:00,120.08,120.08,120.01,120.05,28170.0,102.497,102.497,102.4373,102.4714,28170.0
2018-05-04 15:20:00,120.04,120.04,119.98,120.03,25896.0,102.4629,102.4629,102.4117,102.4544,25896.0
2018-05-04 15:25:00,120.03,120.1,120.0,120.09,29601.0,102.4544,102.5141,102.4288,102.5056,29601.0
2018-05-04 15:30:00,120.09,120.11,120.0,120.04,40435.0,102.5056,102.5226,102.4288,102.4629,40435.0
2018-05-04 15:35:00,120.06,120.06,119.93,119.94,27257.0,102.48,102.48,102.369,102.3775,27257.0
2018-05-04 15:40:00,119.93,119.99,119.91,119.96,46832.0,102.369,102.4202,102.3519,102.3946,46832.0
2018-05-04 15:45:00,119.96,119.97,119.86,119.86,36286.0,102.3946,102.4031,102.3093,102.3093,36286.0
2018-05-04 15:50:00,119.86,119.87,119.71,119.74,31683.0,102.3093,102.3178,102.1812,102.2068,31683.0
2018-05-04 15:55:00,119.74,119.89,119.68,119.89,75862.0,102.2068,102.3349,102.1556,102.3349,75862.0
2018-05-07 09:30:00,120.28,120.33,120.15,120.3,18324.0,102.6678,102.7104,102.5568,102.6848,18324.0
2018-05-07 09:35:00,120.31,120.41,120.3,120.37,5240.0,102.6934,102.7787,102.6848,102.7446,5240.0
2018-05-07 09:40:00,120.36,120.44,120.34,120.44,13645.0,102.736,102.8043,102.719,102.8043,13645.0
2018-05-07 09:45:00,120.45,120.5,120.45,120.45,6361.0,102.8129,102.8555,102.8129,102.8129,6361.0
2018-05-07 09:50:00,120.44,120.51,120.42,120.47,11959.0,102.8043,102.8641,102.7873,102.8299,11959.0
2018-05-07 09:55:00,120.47,120.54,120.46,120.54,16118.0,102.8299,102.8897,102.8214,102.8897,16118.0
2018-05-07 10:00:00,120.55,120.58,120.5,120.58,13597.0,102.8982,102.9238,102.8555,102.9238,13597.0
2018-05-07 10:05:00,120.55,120.55,120.48,120.5,4597.0,102.8982,102.8982,102.8385,102.8555,4597.0
2018-05-07 10:10:00,120.52,120.52,120.36,120.36,9576.0,102.8726,102.8726,102.736,102.736,9576.0
2018-05-07 10:15:00,120.38,120.38,120.32,120.32,5574.0,102.7531,102.7531,102.7019,102.7019,5574.0
2018-05-07 10:20:00,120.33,120.37,120.29,120.32,21568.0,102.7104,102.7446,102.6763,102.7019,21568.0
2018-05-07 10:25:00,120.36,120.37,120.3,120.34,17719.0,102.736,102.7446,102.6848,102.719,17719.0
2018-05-07 10:30:00,120.35,120.38,120.31,120.32,4969.0,102.7275,102.7531,102.6934,102.7019,4969.0
2018-05-07 10:35:00,120.33,120.33,120.15,120.15,4185.0,102.7104,102.7104,102.5568,102.5568,4185.0
2018-05-07 10:40:00,120.18,120.2,120.08,120.17,5284.0,102.5824,102.5995,102.497,102.5739,5284.0
2018-05-07 10:45:00,120.2,120.31,120.2,120.31,2493.0,102.5995,102.6934,102.5995,102.6934,2493.0
2018-05-07 10:50:00,120.29,120.3,120.24,120.3,33331.0,102.6763,102.6848,102.6336,102.6848,33331.0
2018-05-07 10:55:00,120.3,120.42,120.29,120.4,10322.0,102.6848,102.7873,102.6763,102.7702,10322.0
2018-05-07 11:00:00,120.39,120.41,120.37,120.37,3363.0,102.7616,102.7787,102.7446,102.7446,3363.0
2018-05-07 11:05:00,120.37,120.38,120.26,120.38,2852.0,102.7446,102.7531,102.6507,102.7531,2852.0
2018-05-07 11:10:00,120.44,120.46,120.41,120.45,2126.0,102.8043,102.8214,102.7787,102.8129,2126.0
2018-05-07 11:15:00,120.45,120.46,120.42,120.42,3456.0,102.8129,102.8214,102.7873,102.7873,3456.0
2018-05-07 11:20:00,120.42,120.44,120.39,120.44,2176.0,102.7873,102.8043,102.7616,102.8043,2176.0
2018-05-07 11:25:00,120.45,120.45,120.33,120.41,42119.0,102.8129,102.8129,102.7104,102.7787,42119.0
2018-05-07 11:30:00,120.41,120.45,120.34,120.34,2500.0,102.7787,102.8129,102.719,102.719,2500.0
2018-05-07 11:35:00,120.33,120.38,120.32,120.37,2479.0,102.7104,102.7531,102.7019,102.7446,2479.0
2018-05-07 11:40:00,120.38,120.4,120.34,120.38,13756.0,102.7531,102.7702,102.719,102.7531,13756.0
2018-05-07 11:45:00,120.35,120.37,120.32,120.32,2352.0,102.7275,102.7446,102.7019,102.7019,2352.0
2018-05-07 11:50:00,120.32,120.39,120.28,120.37,2959.0,102.7019,102.7616,102.6678,102.7446,2959.0
2018-05-07 11:55:00,120.38,120.42,120.36,120.42,4087.0,102.7531,102.7873,102.736,102.7873,4087.0
2018-05-07 12:00:00,120.42,120.46,120.42,120.42,2263.0,102.7873,102.8214,102.7873,102.7873,2263.0
2018-05-07 12:05:00,120.42,120.46,120.41,120.46,3969.0,102.7873,102.8214,102.7787,102.8214,3969.0
2018-05-07 12:10:00,120.43,120.49,120.42,120.48,3505.0,102.7958,102.847,102.7873,102.8385,3505.0
2018-05-07 12:15:00,120.48,120.52,120.44,120.51,35322.0,102.8385,102.8726,102.8043,102.8641,35322.0
2018-05-07 12:20:00,120.52,120.56,120.4,120.46,33180.0,102.8726,102.9068,102.7702,102.8214,33180.0
2018-05-07 12:25:00,120.46,120.52,120.45,120.51,11039.0,102.8214,102.8726,102.8129,102.8641,11039.0
2018-05-07 12:30:00,120.49,120.5,120.48,120.48,2610.0,102.847,102.8555,102.8385,102.8385,2610.0
2018-05-07 12:35:00,120.5,120.55,120.48,120.54,5648.0,102.8555,102.8982,102.8385,102.8897,5648.0
2018-05-07 12:40:00,120.53,120.53,120.49,120.53,1938.0,102.8811,102.8811,102.847,102.8811,1938.0
2018-05-07 12:45:00,120.49,120.53,120.41,120.45,3345.0,102.847,102.8811,102.7787,102.8129,3345.0
2018-05-07 12:50:00,120.45,120.47,120.44,120.47,2071.0,102.8129,102.8299,102.8043,102.8299,2071.0
2018-05-07 12:55:00,120.48,120.49,120.43,120.48,23807.0,102.8385,102.847,102.7958,102.8385,23807.0
2018-05-07 13:00:00,120.48,120.52,120.46,120.46,11771.0,102.8385,102.8726,102.8214,102.8214,11771.0
2018-05-07 13:05:00,120.5,120.51,120.38,120.4,4221.0,102.8555,102.8641,102.7531,102.7702,4221.0
2018-05-07 13:10:00,120.44,120.45,120.42,120.45,9803.0,102.8043,102.8129,102.7873,102.8129,9803.0
2018-05-07 13:15:00,120.43,120.44,120.42,120.42,1072.0,102.7958,102.8043,102.7873,102.7873,1072.0
2018-05-07 13:20:00,120.44,120.47,120.43,120.45,4862.0,102.8043,102.8299,102.7958,102.8129,4862.0
2018-05-07 13:25:00,120.45,120.52,120.45,120.5,1694.0,102.8129,102.8726,102.8129,102.8555,1694.0
2018-05-07 13:30:00,120.51,120.54,120.48,120.54,7018.0,102.8641,102.8897,102.8385,102.8897,7018.0
2018-05-07 13:35:00,120.54,120.56,120.47,120.48,5594.0,102.8897,102.9068,102.8299,102.8385,5594.0
2018-05-07 13:40:00,120.5,120.54,120.48,120.54,2290.0,102.8555,102.8897,102.8385,102.8897,2290.0
2018-05-07 13:45:00,120.53,120.53,120.5,120.5,2644.0,102.8811,102.8811,102.8555,102.8555,2644.0
2018-05-07 13:50:00,120.5,120.55,120.49,120.54,9447.0,102.8555,102.8982,102.847,102.8897,9447.0
2018-05-07 13:55:00,120.54,120.56,120.51,120.54,4751.0,102.8897,102.9068,102.8641,102.8897,4751.0
2018-05-07 14:00:00,120.52,120.55,120.52,120.53,5305.0,102.8726,102.8982,102.8726,102.8811,5305.0
2018-05-07 14:05:00,120.54,120.55,120.51,120.53,3117.0,102.8897,102.8982,102.8641,102.8811,3117.0
2018-05-07 14:10:00,120.55,120.6,120.53,120.59,83290.0,102.8982,102.9409,102.8811,102.9324,83290.0
2018-05-07 14:15:00,120.59,120.65,120.58,120.63,7173.0,102.9324,102.9836,102.9238,102.9665,7173.0
2018-05-07 14:20:00,120.64,120.68,120.62,120.67,15761.0,102.975,103.0092,102.958,103.0006,15761.0
2018-05-07 14:25:00,120.63,120.66,120.6,120.66,3830.0,102.9665,102.9921,102.9409,102.9921,3830.0
2018-05-07 14:30:00,120.64,120.73,120.61,120.72,12784.0,102.975,103.0519,102.9494,103.0433,12784.0
2018-05-07 14:35:00,120.71,120.73,120.61,120.61,14115.0,103.0348,103.0519,102.9494,102.9494,14115.0
2018-05-07 14:40:00,120.61,120.64,120.44,120.48,10908.0,102.9494,102.975,102.8043,102.8385,10908.0
2018-05-07 14:45:00,120.48,120.5,120.41,120.41,7229.0,102.8385,102.8555,102.7787,102.7787,7229.0
2018-05-07 14:50:00,120.39,120.42,120.24,120.28,6572.0,102.7616,102.7873,102.6336,102.6678,6572.0
2018-05-07 14:55:00,120.3,120.31,120.22,120.23,5177.0,102.6848,102.6934,102.6165,102.6251,5177.0
2018-05-07 15:00:00,120.25,120.27,120.16,120.27,19664.0,102.6421,102.6592,102.5653,102.6592,19664.0
2018-05-07 15:05:00,120.27,120.31,120.23,120.24,4948.0,102.6592,102.6934,102.6251,102.6336,4948.0
2018-05-07 15:10:00,120.29,120.29,119.97,119.98,19492.0,102.6763,102.6763,102.4031,102.4117,19492.0
2018-05-07 15:15:00,119.98,120.1,119.93,120.0,17512.0,102.4117,102.5141,102.369,102.4288,17512.0
2018-05-07 15:20:00,120.0,120.01,119.89,119.98,31710.0,102.4288,102.4373,102.3349,102.4117,31710.0
2018-05-07 15:25:00,119.97,120.06,119.92,120.05,4681.0,102.4031,102.48,102.3605,102.4714,4681.0
2018-05-07 15:30:00,120.07,120.17,120.01,120.15,13462.0,102.4885,102.5739,102.4373,102.5568,13462.0
2018-05-07 15:35:00,120.15,120.2,120.11,120.13,10581.0,102.5568,102.5995,102.5226,102.5397,10581.0
2018-05-07 15:40:00,120.12,120.15,120.07,120.1,20232.0,102.5312,102.5568,102.4885,102.5141,20232.0
2018-05-07 15:45:00,120.08,120.18,120.03,120.15,9107.0,102.497,102.5824,102.4544,102.5568,9107.0
2018-05-07 15:50:00,120.16,120.17,120.0,120.08,17503.0,102.5653,102.5739,102.4288,102.497,17503.0
2018-05-07 15:55:00,120.09,120.15,120.06,120.14,42584.0,102.5056,102.5568,102.48,102.5483,42584.0
2018-05-08 09:30:00,120.15,120.15,119.89,120.07,20132.0,102.5568,102.5568,102.3349,102.4885,20132.0
2018-05-08 09:35:00,120.13,120.14,119.93,119.93,3123.0,102.5397,102.5483,102.369,102.369,3123.0
2018-05-08 09:40:00,120.03,120.03,119.89,119.89,3500.0,102.4544,102.4544,102.3349,102.3349,3500.0
2018-05-08 09:45:00,119.86,119.98,119.86,119.87,15905.0,102.3093,102.4117,102.3093,102.3178,15905.0
2018-05-08 09:50:00,119.88,119.9,119.81,119.81,3581.0,102.3263,102.3434,102.2666,102.2666,3581.0
2018-05-08 09:55:00,119.84,119.94,119.82,119.94,58690.0,102.2922,102.3775,102.2751,102.3775,58690.0
2018-05-08 10:00:00,119.95,120.02,119.94,120.02,34660.0,102.3861,102.4458,102.3775,102.4458,34660.0
2018-05-08 10:05:00,120.01,120.08,119.97,120.02,19798.0,102.4373,102.497,102.4031,102.4458,19798.0
2018-05-08 10:10:00,120.01,120.07,119.94,119.94,9684.0,102.4373,102.4885,102.3775,102.3775,9684.0
2018-05-08 10:15:00,119.96,120.06,119.9,120.04,11093.0,102.3946,102.48,102.3434,102.4629,11093.0
2018-05-08 10:20:00,120.02,120.03,119.89,119.89,114748.0,102.4458,102.4544,102.3349,102.3349,114748.0
2018-05-08 10:25:00,119.88,119.95,119.87,119.91,12633.0,102.3263,102.3861,102.3178,102.3519,12633.0
2018-05-08 10:30:00,119.91,120.05,119.91,120.05,7395.0,102.3519,102.4714,102.3519,102.4714,7395.0
2018-05-08 10:35:00,120.08,120.16,120.08,120.15,10432.0,102.497,102.5653,102.497,102.5568,10432.0
2018-05-08 10:40:00,120.15,120.16,120.13,120.16,17664.0,102.5568,102.5653,102.5397,102.5653,17664.0
2018-05-08 10:45:00,120.14,120.17,120.11,120.15,13258.0,102.5483,102.5739,102.5226,102.5568,13258.0
2018-05-08 10:50:00,120.14,120.22,120.14,120.22,6564.0,102.5483,102.6165,102.5483,102.6165,6564.0
2018-05-08 10:55:00,120.21,120.24,120.08,120.09,19753.0,102.608,102.6336,102.497,102.5056,19753.0
2018-05-08 11:00:00,120.06,120.09,120.03,120.07,11756.0,102.48,102.5056,102.4544,102.4885,11756.0
2018-05-08 11:05:00,120.07,120.07,119.87,119.87,35727.0,102.4885,102.4885,102.3178,102.3178,35727.0
2018-05-08 11:10:00,119.88,120.19,119.88,120.18,21574.0,102.3263,102.5909,102.3263,102.5824,21574.0
2018-05-08 11:15:00,120.19,120.34,120.16,120.17,20812.0,102.5909,102.719,102.5653,102.5739,20812.0
2018-05-08 11:20:00,120.17,120.3,120.11,120.11,34480.0,102.5739,102.6848,102.5226,102.5226,34480.0
2018-05-08 11:25:00,120.09,120.22,120.08,120.19,7462.0,102.5056,102.6165,102.497,102.5909,7462.0
2018-05-08 11:30:00,120.16,120.16,120.03,120.07,6651.0,102.5653,102.5653,102.4544,102.4885,6651.0
2018-05-08 11:35:00,120.06,120.16,119.99,120.02,11510.0,102.48,102.5653,102.4202,102.4458,11510.0
2018-05-08 11:40:00,120.03,120.09,119.98,120.09,2900.0,102.4544,102.5056,102.4117,102.5056,2900.0
2018-05-08 11:45:00,120.11,120.18,120.07,120.12,3302.0,102.5226,102.5824,102.4885,102.5312,3302.0
2018-05-08 11:50:00,120.08,120.17,120.05,120.15,1875.0,102.497,102.5739,102.4714,102.5568,1875.0
2018-05-08 11:55:00,120.12,120.14,120.02,120.02,3307.0,102.5312,102.5483,102.4458,102.4458,3307.0
2018-05-08 12:00:00,120.0,120.05,119.93,119.97,3807.0,102.4288,102.4714,102.369,102.4031,3807.0
2018-05-08 12:05:00,119.97,119.99,119.88,119.98,6373.0,102.4031,102.4202,102.3263,102.4117,6373.0
2018-05-08 12:10:00,119.96,119.99,119.94,119.97,1991.0,102.3946,102.4202,102.3775,102.4031,1991.0
2018-05-08 12:15:00,119.94,119.99,119.88,119.88,7703.0,102.3775,102.4202,102.3263,102.3263,7703.0
2018-05-08 12:20:00,119.88,119.9,119.85,119.89,3062.0,102.3263,102.3434,102.3007,102.3349,3062.0
2018-05-08 12:25:00,119.89,119.9,119.84,119.84,12509.0,102.3349,102.3434,102.2922,102.2922,12509.0
2018-05-08 12:30:00,119.85,119.93,119.84,119.88,21405.0,102.3007,102.369,102.2922,102.3263,21405.0
2018-05-08 12:35:00,119.87,119.92,119.82,119.9,8274.0,102.3178,102.3605,102.2751,102.3434,8274.0
2018-05-08 12:40:00,119.9,119.93,119.9,119.92,7951.0,102.3434,102.369,102.3434,102.3605,7951.0
2018-05-08 12:45:00,119.92,119.94,119.86,119.87,6328.0,102.3605,102.3775,102.3093,102.3178,6328.0
2018-05-08 12:50:00,119.87,119.87,119.8,119.8,7465.0,102.3178,102.3178,102.258,102.258,7465.0
2018-05-08 12:55:00,119.77,119.8,119.66,119.76,12229.0,102.2324,102.258,102.1385,102.2239,12229.0
2018-05-08 13:00:00,119.73,119.88,119.73,119.86,3531.0,102.1983,102.3263,102.1983,102.3093,3531.0
2018-05-08 13:05:00,119.85,119.88,119.84,119.85,1467.0,102.3007,102.3263,102.2922,102.3007,1467.0
2018-05-08 13:10:00,119.84,119.86,119.78,119.81,10067.0,102.2922,102.3093,102.241,102.2666,10067.0
2018-05-08 13:15:00,119.78,119.83,119.78,119.83,4022.0,102.241,102.2836,102.241,102.2836,4022.0
2018-05-08 13:20:00,119.83,119.87,119.8,119.83,8695.0,102.2836,102.3178,102.258,102.2836,8695.0
2018-05-08 13:25:00,119.83,119.96,119.81,119.96,12766.0,102.2836,102.3946,102.2666,102.3946,12766.0
2018-05-08 13:30:00,119.96,119.99,119.95,119.97,6995.0,102.3946,102.4202,102.3861,102.4031,6995.0
2018-05-08 13:35:00,119.95,119.95,119.89,119.89,4247.0,102.3861,102.3861,102.3349,102.3349,4247.0
2018-05-08 13:40:00,119.87,119.92,119.86,119.89,2037.0,102.3178,102.3605,102.3093,102.3349,2037.0
2018-05-08 13:45:00,119.9,119.96,119.9,119.93,1995.0,102.3434,102.3946,102.3434,102.369,1995.0
2018-05-08 13:50:00,119.93,119.96,119.89,119.89,9126.0,102.369,102.3946,102.3349,102.3349,9126.0
2018-05-08 13:55:00,119.85,119.87,119.75,119.77,7104.0,102.3007,102.3178,102.2154,102.2324,7104.0
2018-05-08 14:00:00,119.8,119.89,119.79,119.84,5276.0,102.258,102.3349,102.2495,102.2922,5276.0
2018-05-08 14:05:00,119.82,119.82,119.77,119.79,5772.0,102.2751,102.2751,102.2324,102.2495,5772.0
2018-05-08 14:10:00,119.75,119.81,119.62,119.71,15168.0,102.2154,102.2666,102.1044,102.1812,15168.0
2018-05-08 14:15:00,119.74,119.84,119.74,119.74,8203.0,102.2068,102.2922,102.2068,102.2068,8203.0
2018-05-08 14:20:00,119.81,120.04,119.74,120.04,80642.0,102.2666,102.4629,102.2068,102.4629,80642.0
2018-05-08 14:25:00,120.03,120.13,119.82,119.84,28253.0,102.4544,102.5397,102.2751,102.2922,28253.0
2018-05-08 14:30:00,119.85,119.89,119.72,119.86,8601.0,102.3007,102.3349,102.1898,102.3093,8601.0
2018-05-08 14:35:00,119.85,119.85,119.73,119.73,4050.0,102.3007,102.3007,102.1983,102.1983,4050.0
2018-05-08 14:40:00,119.63,119.63,119.43,119.54,19509.0,102.1129,102.1129,101.9422,102.0361,19509.0
2018-05-08 14:45:00,119.53,119.66,119.53,119.63,17038.0,102.0276,102.1385,102.0276,102.1129,17038.0
2018-05-08 14:50:00,119.62,119.83,119.62,119.78,19436.0,102.1044,102.2836,102.1044,102.241,19436.0
2018-05-08 14:55:00,119.77,119.81,119.7,119.7,22524.0,102.2324,102.2666,102.1727,102.1727,22524.0
2018-05-08 15:00:00,119.72,119.9,119.6,119.9,8637.0,102.1898,102.3434,102.0873,102.3434,8637.0
2018-05-08 15:05:00,119.92,119.95,119.89,119.95,3656.0,102.3605,102.3861,102.3349,102.3861,3656.0
2018-05-08 15:10:00,119.9,120.09,119.89,120.08,11146.0,102.3434,102.5056,102.3349,102.497,11146.0
2018-05-08 15:15:00,120.08,120.08,119.96,120.03,26672.0,102.497,102.497,102.3946,102.4544,26672.0
2018-05-08 15:20:00,120.09,120.11,120.02,120.03,4758.0,102.5056,102.5226,102.4458,102.4544,4758.0
2018-05-08 15:25:00,120.03,120.08,119.98,120.06,3912.0,102.4544,102.497,102.4117,102.48,3912.0
2018-05-08 15:30:00,120.04,120.16,120.04,120.13,6362.0,102.4629,102.5653,102.4629,102.5397,6362.0
2018-05-08 15:35:00,120.11,120.18,120.1,120.14,5459.0,102.5226,102.5824,102.5141,102.5483,5459.0
2018-05-08 15:40:00,120.14,120.19,120.1,120.1,19577.0,102.5483,102.5909,102.5141,102.5141,19577.0
2018-05-08 15:45:00,120.07,120.07,120.01,120.01,12145.0,102.4885,102.4885,102.4373,102.4373,12145.0
2018-05-08 15:50:00,120.01,120.17,120.01,120.06,29741.0,102.4373,102.5739,102.4373,102.48,29741.0
2018-05-08 15:55:00,120.06,120.16,120.05,120.16,51067.0,102.48,102.5653,102.4714,102.5653,51067.0
2018-05-09 09:30:00,120.63,120.67,120.54,120.64,15011.0,102.9665,103.0006,102.8897,102.975,15011.0
2018-05-09 09:35:00,120.72,120.72,120.53,120.53,5276.0,103.0433,103.0433,102.8811,102.8811,5276.0
2018-05-09 09:40:00,120.57,120.71,120.57,120.67,4407.0,102.9153,103.0348,102.9153,103.0006,4407.0
2018-05-09 09:45:00,120.68,120.75,120.66,120.72,15138.0,103.0092,103.0689,102.9921,103.0433,15138.0
2018-05-09 09:50:00,120.73,120.81,120.73,120.76,16702.0,103.0519,103.1201,103.0519,103.0775,16702.0
2018-05-09 09:55:00,120.77,120.83,120.72,120.73,6404.0,103.086,103.1372,103.0433,103.0519,6404.0
2018-05-09 10:00:00,120.69,120.74,120.61,120.71,10652.0,103.0177,103.0604,102.9494,103.0348,10652.0
2018-05-09 10:05:00,120.73,120.75,120.66,120.74,9000.0,103.0519,103.0689,102.9921,103.0604,9000.0
2018-05-09 10:10:00,120.76,120.79,120.68,120.78,4222.0,103.0775,103.1031,103.0092,103.0945,4222.0
2018-05-09 10:15:00,120.77,120.8,120.75,120.78,4263.0,103.086,103.1116,103.0689,103.0945,4263.0
2018-05-09 10:20:00,120.77,120.84,120.76,120.8,7516.0,103.086,103.1458,103.0775,103.1116,7516.0
2018-05-09 10:25:00,120.77,120.77,120.7,120.7,11860.0,103.086,103.086,103.0263,103.0263,11860.0
2018-05-09 10:30:00,120.73,120.8,120.64,120.69,5506.0,103.0519,103.1116,102.975,103.0177,5506.0
2018-05-09 10:35:00,120.76,120.77,120.68,120.76,1391.0,103.0775,103.086,103.0092,103.0775,1391.0
2018-05-09 10:40:00,120.74,120.74,120.7,120.7,792.0,103.0604,103.0604,103.0263,103.0263,792.0
2018-05-09 10:45:00,120.72,120.72,120.67,120.7,4827.0,103.0433,103.0433,103.0006,103.0263,4827.0
2018-05-09 10:50:00,120.68,120.68,120.5,120.51,7684.0,103.0092,103.0092,102.8555,102.8641,7684.0
2018-05-09 10:55:00,120.49,120.55,120.44,120.44,3408.0,102.847,102.8982,102.8043,102.8043,3408.0
2018-05-09 11:00:00,120.47,120.53,120.44,120.46,4456.0,102.8299,102.8811,102.8043,102.8214,4456.0
2018-05-09 11:05:00,120.42,120.48,120.42,120.48,4900.0,102.7873,102.8385,102.7873,102.8385,4900.0
2018-05-09 11:10:00,120.48,120.52,120.45,120.48,15067.0,102.8385,102.8726,102.8129,102.8385,15067.0
2018-05-09 11:15:00,120.47,120.58,120.47,120.56,7130.0,102.8299,102.9238,102.8299,102.9068,7130.0
2018-05-09 11:20:00,120.58,120.61,120.54,120.56,1650.0,102.9238,102.9494,102.8897,102.9068,1650.0
2018-05-09 11:25:00,120.56,120.6,120.54,120.6,1127.0,102.9068,102.9409,102.8897,102.9409,1127.0
2018-05-09 11:30:00,120.6,120.66,120.59,120.64,1161.0,102.9409,102.9921,102.9324,102.975,1161.0
2018-05-09 11:35:00,120.63,120.63,120.6,120.61,735.0,102.9665,102.9665,102.9409,102.9494,735.0
2018-05-09 11:40:00,120.58,120.68,120.58,120.66,10782.0,102.9238,103.0092,102.9238,102.9921,10782.0
2018-05-09 11:45:00,120.6,120.61,120.55,120.57,3896.0,102.9409,102.9494,102.8982,102.9153,3896.0
2018-05-09 11:50:00,120.57,120.6,120.56,120.57,2639.0,102.9153,102.9409,102.9068,102.9153,2639.0
2018-05-09 11:55:00,120.62,120.62,120.58,120.62,2486.0,102.958,102.958,102.9238,102.958,2486.0
2018-05-09 12:00:00,120.64,120.71,120.63,120.7,3544.0,102.975,103.0348,102.9665,103.0263,3544.0
2018-05-09 12:05:00,120.73,120.73,120.7,120.71,1583.0,103.0519,103.0519,103.0263,103.0348,1583.0
2018-05-09 12:10:00,120.68,120.74,120.68,120.73,5359.0,103.0092,103.0604,103.0092,103.0519,5359.0
2018-05-09 12:15:00,120.73,120.76,120.73,120.75,1913.0,103.0519,103.0775,103.0519,103.0689,1913.0
2018-05-09 12:20:00,120.78,120.89,120.78,120.89,4962.0,103.0945,103.1884,103.0945,103.1884,4962.0
2018-05-09 12:25:00,120.9,120.99,120.89,120.98,7251.0,103.197,103.2738,103.1884,103.2653,7251.0
2018-05-09 12:30:00,120.98,121.06,120.96,121.04,14496.0,103.2653,103.3335,103.2482,103.3165,14496.0
2018-05-09 12:35:00,121.04,121.04,120.95,120.98,14312.0,103.3165,103.3165,103.2396,103.2653,14312.0
2018-05-09 12:40:00,120.99,121.09,120.97,121.07,5760.0,103.2738,103.3591,103.2567,103.3421,5760.0
2018-05-09 12:45:00,121.09,121.25,121.08,121.23,11139.0,103.3591,103.4957,103.3506,103.4786,11139.0
2018-05-09 12:50:00,121.24,121.24,121.2,121.22,3586.0,103.4872,103.4872,103.453,103.4701,3586.0
2018-05-09 12:55:00,121.26,121.27,121.17,121.2,3571.0,103.5043,103.5128,103.4274,103.453,3571.0
2018-05-09 13:00:00,121.23,121.34,121.23,121.32,5932.0,103.4786,103.5725,103.4786,103.5555,5932.0
2018-05-09 13:05:00,121.28,121.34,121.28,121.33,8702.0,103.5213,103.5725,103.5213,103.564,8702.0
2018-05-09 13:10:00,121.33,121.33,121.23,121.24,9508.0,103.564,103.564,103.4786,103.4872,9508.0
2018-05-09 13:15:00,121.28,121.3,121.21,121.24,41590.0,103.5213,103.5384,103.4616,103.4872,41590.0
2018-05-09 13:20:00,121.28,121.36,121.25,121.34,10950.0,103.5213,103.5896,103.4957,103.5725,10950.0
2018-05-09 13:25:00,121.33,121.4,121.3,121.38,3692.0,103.564,103.6238,103.5384,103.6067,3692.0
2018-05-09 13:30:00,121.43,121.43,121.4,121.42,3683.0,103.6494,103.6494,103.6238,103.6408,3683.0
2018-05-09 13:35:00,121.43,121.43,121.4,121.41,4474.0,103.6494,103.6494,103.6238,103.6323,4474.0
2018-05-09 13:40:00,121.42,121.42,121.41,121.42,646.0,103.6408,103.6408,103.6323,103.6408,646.0
2018-05-09 13:45:00,121.41,121.47,121.41,121.47,1194.0,103.6323,103.6835,103.6323,103.6835,1194.0
2018-05-09 13:50:00,121.48,121.48,121.43,121.44,3006.0,103.692,103.692,103.6494,103.6579,3006.0
2018-05-09 13:55:00,121.43,121.45,121.38,121.44,5102.0,103.6494,103.6664,103.6067,103.6579,5102.0
2018-05-09 14:00:00,121.46,121.46,121.37,121.4,1325.0,103.675,103.675,103.5981,103.6238,1325.0
2018-05-09 14:05:00,121.41,121.42,121.41,121.41,137.0,103.6323,103.6408,103.6323,103.6323,137.0
2018-05-09 14:10:00,121.47,121.54,121.47,121.51,3732.0,103.6835,103.7433,103.6835,103.7176,3732.0
2018-05-09 14:15:00,121.52,121.53,121.47,121.48,1112.0,103.7262,103.7347,103.6835,103.692,1112.0
2018-05-09 14:20:00,121.35,121.35,121.28,121.29,6766.0,103.5811,103.5811,103.5213,103.5299,6766.0
2018-05-09 14:25:00,121.29,121.35,121.23,121.33,3802.0,103.5299,103.5811,103.4786,103.564,3802.0
2018-05-09 14:30:00,121.32,121.41,121.31,121.4,12520.0,103.5555,103.6323,103.5469,103.6238,12520.0
2018-05-09 14:35:00,121.45,121.45,121.33,121.33,5228.0,103.6664,103.6664,103.564,103.564,5228.0
2018-05-09 14:40:00,121.37,121.44,121.36,121.39,24756.0,103.5981,103.6579,103.5896,103.6152,24756.0
2018-05-09 14:45:00,121.39,121.46,121.39,121.46,3058.0,103.6152,103.675,103.6152,103.675,3058.0
2018-05-09 14:50:00,121.49,121.52,121.35,121.36,23888.0,103.7006,103.7262,103.5811,103.5896,23888.0
2018-05-09 14:55:00,121.36,121.43,121.36,121.43,8526.0,103.5896,103.6494,103.5896,103.6494,8526.0
2018-05-09 15:00:00,121.41,121.41,121.37,121.38,2193.0,103.6323,103.6323,103.5981,103.6067,2193.0
2018-05-09 15:05:00,121.38,121.49,121.38,121.43,18847.0,103.6067,103.7006,103.6067,103.6494,18847.0
2018-05-09 15:10:00,121.43,121.44,121.34,121.34,2395.0,103.6494,103.6579,103.5725,103.5725,2395.0
2018-05-09 15:15:00,121.37,121.37,121.25,121.29,8192.0,103.5981,103.5981,103.4957,103.5299,8192.0
2018-05-09 15:20:00,121.26,121.33,121.26,121.3,6573.0,103.5043,103.564,103.5043,103.5384,6573.0
2018-05-09 15:25:00,121.28,121.33,121.23,121.25,4832.0,103.5213,103.564,103.4786,103.4957,4832.0
2018-05-09 15:30:00,121.26,121.32,121.19,121.21,11914.0,103.5043,103.5555,103.4445,103.4616,11914.0
2018-05-09 15:35:00,121.2,121.23,121.16,121.19,3241.0,103.453,103.4786,103.4189,103.4445,3241.0
2018-05-09 15:40:00,121.14,121.18,121.12,121.13,9299.0,103.4018,103.436,103.3848,103.3933,9299.0
2018-05-09 15:45:00,121.13,121.21,121.12,121.21,9907.0,103.3933,103.4616,103.3848,103.4616,9907.0
2018-05-09 15:50:00,121.22,121.26,121.21,121.22,9490.0,103.4701,103.5043,103.4616,103.4701,9490.0
2018-05-09 15:55:00,121.23,121.31,121.2,121.28,15361.0,103.4786,103.5469,103.453,103.5213,15361.0
2018-05-10 09:30:00,121.63,121.83,121.63,121.69,11459.0,103.8201,103.9908,103.8201,103.8713,11459.0
2018-05-10 09:35:00,121.71,121.84,121.71,121.76,5435.0,103.8884,103.9993,103.8884,103.931,5435.0
2018-05-10 09:40:00,121.8,121.84,121.69,121.71,10611.0,103.9652,103.9993,103.8713,103.8884,10611.0
2018-05-10 09:45:00,121.73,121.78,121.7,121.75,3584.0,103.9054,103.9481,103.8798,103.9225,3584.0
2018-05-10 09:50:00,121.78,121.8,121.75,121.78,3756.0,103.9481,103.9652,103.9225,103.9481,3756.0
2018-05-10 09:55:00,121.8,121.82,121.69,121.69,10336.0,103.9652,103.9823,103.8713,103.8713,10336.0
2018-05-10 10:00:00,121.71,121.72,121.62,121.64,17123.0,103.8884,103.8969,103.8115,103.8286,17123.0
2018-05-10 10:05:00,121.63,121.71,121.63,121.68,5373.0,103.8201,103.8884,103.8201,103.8628,5373.0
2018-05-10 10:10:00,121.72,121.74,121.64,121.64,30263.0,103.8969,103.914,103.8286,103.8286,30263.0
2018-05-10 10:15:00,121.63,121.63,121.51,121.55,8707.0,103.8201,103.8201,103.7176,103.7518,8707.0
2018-05-10 10:20:00,121.57,121.65,121.57,121.64,7960.0,103.7689,103.8371,103.7689,103.8286,7960.0
2018-05-10 10:25:00,121.72,121.81,121.72,121.81,7433.0,103.8969,103.9737,103.8969,103.9737,7433.0
2018-05-10 10:30:00,121.82,121.86,121.81,121.81,1482.0,103.9823,104.0164,103.9737,103.9737,1482.0
2018-05-10 10:35:00,121.87,121.93,121.87,121.92,933.0,104.0249,104.0762,104.0249,104.0676,933.0
2018-05-10 10:40:00,121.87,121.9,121.85,121.85,4252.0,104.0249,104.0505,104.0079,104.0079,4252.0
2018-05-10 10:45:00,121.84,121.87,121.83,121.85,3759.0,103.9993,104.0249,103.9908,104.0079,3759.0
2018-05-10 10:50:00,121.85,121.88,121.82,121.83,1162.0,104.0079,104.0335,103.9823,103.9908,1162.0
2018-05-10 10:55:00,121.88,121.91,121.82,121.82,1089.0,104.0335,104.0591,103.9823,103.9823,1089.0
2018-05-10 11:00:00,121.83,121.93,121.82,121.89,5688.0,103.9908,104.0762,103.9823,104.042,5688.0
2018-05-10 11:05:00,121.91,121.91,121.89,121.9,1620.0,104.0591,104.0591,104.042,104.0505,1620.0
2018-05-10 11:10:00,121.92,121.95,121.92,121.95,612.0,104.0676,104.0932,104.0676,104.0932,612.0
2018-05-10 11:15:00,121.98,122.05,121.97,122.0,37089.0,104.1188,104.1786,104.1103,104.1359,37089.0
2018-05-10 11:20:00,122.01,122.09,122.01,122.08,6525.0,104.1444,104.2127,104.1444,104.2042,6525.0
2018-05-10 11:25:00,122.09,122.15,122.09,122.13,4767.0,104.2127,104.2639,104.2127,104.2469,4767.0
2018-05-10 11:30:00,122.13,122.14,122.11,122.12,977.0,104.2469,104.2554,104.2298,104.2383,977.0
2018-05-10 11:35:00,122.14,122.17,122.13,122.16,1582.0,104.2554,104.281,104.2469,104.2725,1582.0
2018-05-10 11:40:00,122.16,122.22,122.15,122.22,4762.0,104.2725,104.3237,104.2639,104.3237,4762.0
2018-05-10 11:45:00,122.24,122.3,122.24,122.3,12059.0,104.3408,104.392,104.3408,104.392,12059.0
2018-05-10 11:50:00,122.31,122.31,122.24,122.24,10243.0,104.4005,104.4005,104.3408,104.3408,10243.0
2018-05-10 11:55:00,122.26,122.34,122.25,122.33,5465.0,104.3578,104.4261,104.3493,104.4176,5465.0
2018-05-10 12:00:00,122.33,122.34,122.31,122.33,3174.0,104.4176,104.4261,104.4005,104.4176,3174.0
2018-05-10 12:05:00,122.33,122.41,122.32,122.41,3968.0,104.4176,104.4859,104.409,104.4859,3968.0
2018-05-10 12:10:00,122.41,122.44,122.38,122.44,7943.0,104.4859,104.5115,104.4603,104.5115,7943.0
2018-05-10 12:15:00,122.43,122.43,122.41,122.42,2212.0,104.5029,104.5029,104.4859,104.4944,2212.0
2018-05-10 12:20:00,122.42,122.44,122.4,122.41,4662.0,104.4944,104.5115,104.4773,104.4859,4662.0
2018-05-10 12:25:00,122.44,122.53,122.43,122.52,2412.0,104.5115,104.5883,104.5029,104.5798,2412.0
2018-05-10 12:30:00,122.46,122.53,122.46,122.52,19165.0,104.5285,104.5883,104.5285,104.5798,19165.0
2018-05-10 12:35:00,122.52,122.57,122.52,122.56,1747.0,104.5798,104.6224,104.5798,104.6139,1747.0
2018-05-10 12:40:00,122.54,122.57,122.49,122.49,13273.0,104.5968,104.6224,104.5542,104.5542,13273.0
2018-05-10 12:45:00,122.52,122.53,122.49,122.5,3621.0,104.5798,104.5883,104.5542,104.5627,3621.0
2018-05-10 12:50:00,122.48,122.48,122.43,122.45,2723.0,104.5456,104.5456,104.5029,104.52,2723.0
2018-05-10 12:55:00,122.47,122.48,122.44,122.44,22857.0,104.5371,104.5456,104.5115,104.5115,22857.0
2018-05-10 13:00:00,122.46,122.53,122.45,122.53,8232.0,104.5285,104.5883,104.52,104.5883,8232.0
2018-05-10 13:05:00,122.52,122.54,122.51,122.53,1991.0,104.5798,104.5968,104.5712,104.5883,1991.0
2018-05-10 13:10:00,122.58,122.58,122.46,122.48,3018.0,104.631,104.631,104.5285,104.5456,3018.0
2018-05-10 13:15:00,122.49,122.51,122.48,122.5,3741.0,104.5542,104.5712,104.5456,104.5627,3741.0
2018-05-10 13:20:00,122.51,122.54,122.49,122.51,7501.0,104.5712,104.5968,104.5542,104.5712,7501.0
2018-05-10 13:25:00,122.49,122.49,122.39,122.39,41187.0,104.5542,104.5542,104.4688,104.4688,41187.0
2018-05-10 13:30:00,122.38,122.42,122.34,122.37,10970.0,104.4603,104.4944,104.4261,104.4517,10970.0
2018-05-10 13:35:00,122.39,122.39,122.31,122.32,10501.0,104.4688,104.4688,104.4005,104.409,10501.0
2018-05-10 13:40:00,122.33,122.34,122.26,122.33,9315.0,104.4176,104.4261,104.3578,104.4176,9315.0
2018-05-10 13:45:00,122.28,122.3,122.25,122.26,8366.0,104.3749,104.392,104.3493,104.3578,8366.0
2018-05-10 13:50:00,122.28,122.32,122.28,122.32,1066.0,104.3749,104.409,104.3749,104.409,1066.0
2018-05-10 13:55:00,122.28,122.32,122.26,122.31,12186.0,104.3749,104.409,104.3578,104.4005,12186.0
2018-05-10 14:00:00,122.33,122.33,122.2,122.28,4101.0,104.4176,104.4176,104.3066,104.3749,4101.0
2018-05-10 14:05:00,122.27,122.38,122.27,122.38,7894.0,104.3664,104.4603,104.3664,104.4603,7894.0
2018-05-10 14:10:00,122.39,122.45,122.39,122.41,12947.0,104.4688,104.52,104.4688,104.4859,12947.0
2018-05-10 14:15:00,122.41,122.41,122.37,122.39,32128.0,104.4859,104.4859,104.4517,104.4688,32128.0
2018-05-10 14:20:00,122.39,122.4,122.32,122.34,3654.0,104.4688,104.4773,104.409,104.4261,3654.0
2018-05-10 14:25:00,122.34,122.39,122.32,122.39,1407.0,104.4261,104.4688,104.409,104.4688,1407.0
2018-05-10 14:30:00,122.41,122.43,122.36,122.36,4383.0,104.4859,104.5029,104.4432,104.4432,4383.0
2018-05-10 14:35:00,122.34,122.34,122.16,122.17,7357.0,104.4261,104.4261,104.2725,104.281,7357.0
2018-05-10 14:40:00,122.14,122.25,122.08,122.25,7951.0,104.2554,104.3493,104.2042,104.3493,7951.0
2018-05-10 14:45:00,122.26,122.42,122.26,122.4,15038.0,104.3578,104.4944,104.3578,104.4773,15038.0
2018-05-10 14:50:00,122.39,122.48,122.38,122.38,7875.0,104.4688,104.5456,104.4603,104.4603,7875.0
2018-05-10 14:55:00,122.39,122.45,122.37,122.44,11227.0,104.4688,104.52,104.4517,104.5115,11227.0
2018-05-10 15:00:00,122.45,122.52,122.31,122.33,35575.0,104.52,104.5798,104.4005,104.4176,35575.0
2018-05-10 15:05:00,122.35,122.37,122.3,122.33,5289.0,104.4347,104.4517,104.392,104.4176,5289.0
2018-05-10 15:10:00,122.34,122.36,122.26,122.35,10961.0,104.4261,104.4432,104.3578,104.4347,10961.0
2018-05-10 15:15:00,122.34,122.4,122.29,122.32,17697.0,104.4261,104.4773,104.3834,104.409,17697.0
2018-05-10 15:20:00,122.34,122.38,122.29,122.32,25021.0,104.4261,104.4603,104.3834,104.409,25021.0
2018-05-10 15:25:00,122.31,122.34,122.29,122.33,9998.0,104.4005,104.4261,104.3834,104.4176,9998.0
2018-05-10 15:30:00,122.34,122.34,122.23,122.28,28644.0,104.4261,104.4261,104.3322,104.3749,28644.0
2018-05-10 15:35:00,122.28,122.34,122.28,122.29,6996.0,104.3749,104.4261,104.3749,104.3834,6996.0
2018-05-10 15:40:00,122.27,122.36,122.26,122.34,5712.0,104.3664,104.4432,104.3578,104.4261,5712.0
2018-05-10 15:45:00,122.32,122.43,122.32,122.4,88289.0,104.409,104.5029,104.409,104.4773,88289.0
2018-05-10 15:50:00,122.39,122.49,122.37,122.37,45137.0,104.4688,104.5542,104.4517,104.4517,45137.0
2018-05-10 15:55:00,122.35,122.45,122.32,122.41,25630.0,104.4347,104.52,104.409,104.4859,25630.0
2018-05-11 09:30:00,122.64,122.64,122.52,122.58,18070.0,104.6822,104.6822,104.5798,104.631,18070.0
2018-05-11 09:35:00,122.66,122.79,122.63,122.75,6350.0,104.6993,104.8102,104.6737,104.7761,6350.0
2018-05-11 09:40:00,122.73,122.77,122.7,122.75,5465.0,104.759,104.7932,104.7334,104.7761,5465.0
2018-05-11 09:45:00,122.74,122.87,122.73,122.74,9209.0,104.7675,104.8785,104.759,104.7675,9209.0
2018-05-11 09:50:00,122.71,122.8,122.69,122.75,18689.0,104.7419,104.8188,104.7249,104.7761,18689.0
2018-05-11 09:55:00,122.75,122.85,122.69,122.82,5839.0,104.7761,104.8614,104.7249,104.8358,5839.0
2018-05-11 10:00:00,122.82,122.85,122.8,122.83,5790.0,104.8358,104.8614,104.8188,104.8444,5790.0
2018-05-11 10:05:00,122.84,122.86,122.75,122.85,14307.0,104.8529,104.87,104.7761,104.8614,14307.0
2018-05-11 10:10:00,122.86,122.92,122.76,122.79,11898.0,104.87,104.9212,104.7846,104.8102,11898.0
2018-05-11 10:15:00,122.79,122.84,122.76,122.81,11184.0,104.8102,104.8529,104.7846,104.8273,11184.0
2018-05-11 10:20:00,122.83,122.87,122.83,122.84,14995.0,104.8444,104.8785,104.8444,104.8529,14995.0
2018-05-11 10:25:00,122.85,122.87,122.8,122.8,13040.0,104.8614,104.8785,104.8188,104.8188,13040.0
2018-05-11 10:30:00,122.76,122.83,122.71,122.8,4498.0,104.7846,104.8444,104.7419,104.8188,4498.0
2018-05-11 10:35:00,122.79,122.86,122.79,122.82,1190.0,104.8102,104.87,104.8102,104.8358,1190.0
2018-05-11 10:40:00,122.82,122.88,122.82,122.87,2091.0,104.8358,104.887,104.8358,104.8785,2091.0
2018-05-11 10:45:00,122.89,122.91,122.85,122.85,8022.0,104.8956,104.9127,104.8614,104.8614,8022.0
2018-05-11 10:50:00,122.85,122.89,122.83,122.88,4371.0,104.8614,104.8956,104.8444,104.887,4371.0
2018-05-11 10:55:00,122.89,122.98,122.88,122.95,20274.0,104.8956,104.9724,104.887,104.9468,20274.0
2018-05-11 11:00:00,122.97,122.98,122.94,122.96,1307.0,104.9639,104.9724,104.9383,104.9553,1307.0
2018-05-11 11:05:00,122.93,122.94,122.79,122.79,1865.0,104.9297,104.9383,104.8102,104.8102,1865.0
2018-05-11 11:10:00,122.77,122.81,122.75,122.81,2700.0,104.7932,104.8273,104.7761,104.8273,2700.0
2018-05-11 11:15:00,122.82,122.82,122.76,122.76,4290.0,104.8358,104.8358,104.7846,104.7846,4290.0
2018-05-11 11:20:00,122.74,122.81,122.74,122.74,9715.0,104.7675,104.8273,104.7675,104.7675,9715.0
2018-05-11 11:25:00,122.76,122.79,122.72,122.72,4574.0,104.7846,104.8102,104.7505,104.7505,4574.0
2018-05-11 11:30:00,122.75,122.75,122.66,122.66,5897.0,104.7761,104.7761,104.6993,104.6993,5897.0
2018-05-11 11:35:00,122.69,122.69,122.64,122.66,3873.0,104.7249,104.7249,104.6822,104.6993,3873.0
2018-05-11 11:40:00,122.65,122.68,122.63,122.67,8490.0,104.6907,104.7163,104.6737,104.7078,8490.0
2018-05-11 11:45:00,122.68,122.69,122.59,122.6,6124.0,104.7163,104.7249,104.6395,104.648,6124.0
2018-05-11 11:50:00,122.61,122.65,122.6,122.61,6009.0,104.6566,104.6907,104.648,104.6566,6009.0
2018-05-11 11:55:00,122.61,122.61,122.59,122.61,2497.0,104.6566,104.6566,104.6395,104.6566,2497.0
2018-05-11 12:00:00,122.6,122.67,122.58,122.66,8397.0,104.648,104.7078,104.631,104.6993,8397.0
2018-05-11 12:05:00,122.67,122.7,122.63,122.63,14837.0,104.7078,104.7334,104.6737,104.6737,14837.0
2018-05-11 12:10:00,122.62,122.62,122.48,122.49,4219.0,104.6651,104.6651,104.5456,104.5542,4219.0
2018-05-11 12:15:00,122.48,122.5,122.44,122.48,4069.0,104.5456,104.5627,104.5115,104.5456,4069.0
2018-05-11 12:20:00,122.5,122.5,122.45,122.48,2467.0,104.5627,104.5627,104.52,104.5456,2467.0
2018-05-11 12:25:00,122.49,122.49,122.42,122.47,6189.0,104.5542,104.5542,104.4944,104.5371,6189.0
2018-05-11 12:30:00,122.46,122.54,122.44,122.53,4826.0,104.5285,104.5968,104.5115,104.5883,4826.0
2018-05-11 12:35:00,122.55,122.55,122.51,122.53,1979.0,104.6054,104.6054,104.5712,104.5883,1979.0
2018-05-11 12:40:00,122.54,122.56,122.53,122.54,2873.0,104.5968,104.6139,104.5883,104.5968,2873.0
2018-05-11 12:45:00,122.53,122.63,122.53,122.62,4811.0,104.5883,104.6737,104.5883,104.6651,4811.0
2018-05-11 12:50:00,122.63,122.63,122.6,122.61,4336.0,104.6737,104.6737,104.648,104.6566,4336.0
2018-05-11 12:55:00,122.59,122.66,122.59,122.61,1706.0,104.6395,104.6993,104.6395,104.6566,1706.0
2018-05-11 13:00:00,122.61,122.63,122.58,122.6,1355.0,104.6566,104.6737,104.631,104.648,1355.0
2018-05-11 13:05:00,122.6,122.65,122.59,122.62,3944.0,104.648,104.6907,104.6395,104.6651,3944.0
2018-05-11 13:10:00,122.62,122.63,122.58,122.58,1030.0,104.6651,104.6737,104.631,104.631,1030.0
2018-05-11 13:15:00,122.59,122.63,122.54,122.56,9760.0,104.6395,104.6737,104.5968,104.6139,9760.0
2018-05-11 13:20:00,122.58,122.63,122.57,122.58,10821.0,104.631,104.6737,104.6224,104.631,10821.0
2018-05-11 13:25:00,122.58,122.62,122.55,122.61,11673.0,104.631,104.6651,104.6054,104.6566,11673.0
2018-05-11 13:30:00,122.6,122.61,122.54,122.58,9685.0,104.648,104.6566,104.5968,104.631,9685.0
2018-05-11 13:35:00,122.58,122.58,122.51,122.52,7462.0,104.631,104.631,104.5712,104.5798,7462.0
2018-05-11 13:40:00,122.51,122.52,122.47,122.47,14842.0,104.5712,104.5798,104.5371,104.5371,14842.0
2018-05-11 13:45:00,122.47,122.54,122.46,122.54,22889.0,104.5371,104.5968,104.5285,104.5968,22889.0
2018-05-11 13:50:00,122.54,122.6,122.51,122.58,7272.0,104.5968,104.648,104.5712,104.631,7272.0
2018-05-11 13:55:00,122.57,122.59,122.54,122.58,4874.0,104.6224,104.6395,104.5968,104.631,4874.0
2018-05-11 14:00:00,122.58,122.58,122.49,122.5,26373.0,104.631,104.631,104.5542,104.5627,26373.0
2018-05-11 14:05:00,122.51,122.52,122.44,122.44,8739.0,104.5712,104.5798,104.5115,104.5115,8739.0
2018-05-11 14:10:00,122.42,122.45,122.3,122.31,11361.0,104.4944,104.52,104.392,104.4005,11361.0
2018-05-11 14:15:00,122.36,122.51,122.36,122.51,15238.0,104.4432,104.5712,104.4432,104.5712,15238.0
2018-05-11 14:20:00,122.5,122.61,122.5,122.61,4326.0,104.5627,104.6566,104.5627,104.6566,4326.0
2018-05-11 14:25:00,122.61,122.61,122.57,122.58,1821.0,104.6566,104.6566,104.6224,104.631,1821.0
2018-05-11 14:30:00,122.57,122.58,122.52,122.53,21436.0,104.6224,104.631,104.5798,104.5883,21436.0
2018-05-11 14:35:00,122.54,122.62,122.52,122.61,4166.0,104.5968,104.6651,104.5798,104.6566,4166.0
2018-05-11 14:40:00,122.6,122.6,122.52,122.52,4482.0,104.648,104.648,104.5798,104.5798,4482.0
2018-05-11 14:45:00,122.52,122.58,122.51,122.58,2316.0,104.5798,104.631,104.5712,104.631,2316.0
2018-05-11 14:50:00,122.58,122.58,122.5,122.51,6092.0,104.631,104.631,104.5627,104.5712,6092.0
2018-05-11 14:55:00,122.53,122.66,122.49,122.66,2604.0,104.5883,104.6993,104.5542,104.6993,2604.0
2018-05-11 15:00:00,122.63,122.67,122.62,122.64,16029.0,104.6737,104.7078,104.6651,104.6822,16029.0
2018-05-11 15:05:00,122.62,122.69,122.6,122.68,3708.0,104.6651,104.7249,104.648,104.7163,3708.0
2018-05-11 15:10:00,122.66,122.71,122.66,122.69,5366.0,104.6993,104.7419,104.6993,104.7249,5366.0
2018-05-11 15:15:00,122.69,122.69,122.64,122.68,3010.0,104.7249,104.7249,104.6822,104.7163,3010.0
2018-05-11 15:20:00,122.68,122.68,122.59,122.66,3301.0,104.7163,104.7163,104.6395,104.6993,3301.0
2018-05-11 15:25:00,122.66,122.67,122.64,122.67,5933.0,104.6993,104.7078,104.6822,104.7078,5933.0
2018-05-11 15:30:00,122.66,122.69,122.63,122.67,10273.0,104.6993,104.7249,104.6737,104.7078,10273.0
2018-05-11 15:35:00,122.67,122.76,122.67,122.74,6517.0,104.7078,104.7846,104.7078,104.7675,6517.0
2018-05-11 15:40:00,122.73,122.73,122.65,122.66,7755.0,104.759,104.759,104.6907,104.6993,7755.0
2018-05-11 15:45:00,122.66,122.66,122.58,122.61,21114.0,104.6993,104.6993,104.631,104.6566,21114.0
2018-05-11 15:50:00,122.61,122.66,122.55,122.56,14142.0,104.6566,104.6993,104.6054,104.6139,14142.0
2018-05-11 15:55:00,122.56,122.7,122.55,122.7,29696.0,104.6139,104.7334,104.6054,104.7334,29696.0
2018-05-14 09:30:00,123.0,123.19,123.0,123.19,18711.0,104.9895,105.1517,104.9895,105.1517,18711.0
2018-05-14 09:35:00,123.17,123.17,123.08,123.08,752.0,105.1346,105.1346,105.0578,105.0578,752.0
2018-05-14 09:40:00,123.08,123.11,123.05,123.11,6484.0,105.0578,105.0834,105.0322,105.0834,6484.0
2018-05-14 09:45:00,123.13,123.18,123.12,123.17,2357.0,105.1004,105.1431,105.0919,105.1346,2357.0
2018-05-14 09:50:00,123.2,123.3,123.19,123.28,5037.0,105.1602,105.2455,105.1517,105.2285,5037.0
2018-05-14 09:55:00,123.28,123.32,123.26,123.27,9801.0,105.2285,105.2626,105.2114,105.2199,9801.0
2018-05-14 10:00:00,123.24,123.24,123.18,123.18,5881.0,105.1943,105.1943,105.1431,105.1431,5881.0
2018-05-14 10:05:00,123.16,123.18,123.08,123.12,14141.0,105.126,105.1431,105.0578,105.0919,14141.0
2018-05-14 10:10:00,123.11,123.18,123.09,123.18,14224.0,105.0834,105.1431,105.0663,105.1431,14224.0
2018-05-14 10:15:00,123.21,123.22,123.13,123.13,5827.0,105.1687,105.1773,105.1004,105.1004,5827.0
2018-05-14 10:20:00,123.14,123.2,123.14,123.18,2368.0,105.109,105.1602,105.109,105.1431,2368.0
2018-05-14 10:25:00,123.19,123.21,123.18,123.19,1855.0,105.1517,105.1687,105.1431,105.1517,1855.0
2018-05-14 10:30:00,123.22,123.26,123.21,123.26,7218.0,105.1773,105.2114,105.1687,105.2114,7218.0
2018-05-14 10:35:00,123.29,123.3,123.25,123.25,5289.0,105.237,105.2455,105.2029,105.2029,5289.0
2018-05-14 10:40:00,123.24,123.27,123.23,123.23,11623.0,105.1943,105.2199,105.1858,105.1858,11623.0
2018-05-14 10:45:00,123.24,123.24,123.18,123.18,3246.0,105.1943,105.1943,105.1431,105.1431,3246.0
2018-05-14 10:50:00,123.16,123.17,123.12,123.12,1192.0,105.126,105.1346,105.0919,105.0919,1192.0
2018-05-14 10:55:00,123.13,123.14,123.07,123.07,3595.0,105.1004,105.109,105.0492,105.0492,3595.0
2018-05-14 11:00:00,123.03,123.09,123.03,123.06,1795.0,105.0151,105.0663,105.0151,105.0407,1795.0
2018-05-14 11:05:00,123.06,123.09,123.05,123.09,2736.0,105.0407,105.0663,105.0322,105.0663,2736.0
2018-05-14 11:10:00,123.11,123.13,123.11,123.11,2907.0,105.0834,105.1004,105.0834,105.0834,2907.0
2018-05-14 11:15:00,123.11,123.13,123.08,123.12,3840.0,105.0834,105.1004,105.0578,105.0919,3840.0
2018-05-14 11:20:00,123.12,123.18,123.07,123.08,10871.0,105.0919,105.1431,105.0492,105.0578,10871.0
2018-05-14 11:25:00,123.09,123.1,123.04,123.04,5381.0,105.0663,105.0748,105.0236,105.0236,5381.0
2018-05-14 11:30:00,123.05,123.11,123.04,123.11,2174.0,105.0322,105.0834,105.0236,105.0834,2174.0
2018-05-14 11:35:00,123.1,123.1,123.07,123.07,3292.0,105.0748,105.0748,105.0492,105.0492,3292.0
2018-05-14 11:40:00,123.06,123.06,122.97,123.02,6991.0,105.0407,105.0407,104.9639,105.0065,6991.0
2018-05-14 11:45:00,123.01,123.03,122.98,123.0,3309.0,104.998,105.0151,104.9724,104.9895,3309.0
2018-05-14 11:50:00,123.0,123.04,122.99,123.03,3458.0,104.9895,105.0236,104.9809,105.0151,3458.0
2018-05-14 11:55:00,123.05,123.07,123.04,123.07,33684.0,105.0322,105.0492,105.0236,105.0492,33684.0
2018-05-14 12:00:00,123.08,123.22,123.05,123.1,45231.0,105.0578,105.1773,105.0322,105.0748,45231.0
2018-05-14 12:05:00,123.08,123.14,123.04,123.1,7954.0,105.0578,105.109,105.0236,105.0748,7954.0
2018-05-14 12:10:00,123.11,123.11,123.04,123.06,7293.0,105.0834,105.0834,105.0236,105.0407,7293.0
2018-05-14 12:15:00,123.06,123.06,123.0,123.0,2679.0,105.0407,105.0407,104.9895,104.9895,2679.0
2018-05-14 12:20:00,122.99,122.99,122.98,122.99,664.0,104.9809,104.9809,104.9724,104.9809,664.0
2018-05-14 12:25:00,123.02,123.02,122.99,123.0,1984.0,105.0065,105.0065,104.9809,104.9895,1984.0
2018-05-14 12:30:00,123.0,123.03,122.98,122.98,900.0,104.9895,105.0151,104.9724,104.9724,900.0
2018-05-14 12:35:00,122.97,123.01,122.97,122.98,6067.0,104.9639,104.998,104.9639,104.9724,6067.0
2018-05-14 12:40:00,122.99,123.0,122.93,122.94,5007.0,104.9809,104.9895,104.9297,104.9383,5007.0
2018-05-14 12:45:00,122.94,123.0,122.93,122.96,38107.0,104.9383,104.9895,104.9297,104.9553,38107.0
2018-05-14 12:50:00,122.97,122.97,122.92,122.92,1363.0,104.9639,104.9639,104.9212,104.9212,1363.0
2018-05-14 12:55:00,122.91,122.91,122.83,122.83,1570.0,104.9127,104.9127,104.8444,104.8444,1570.0
2018-05-14 13:00:00,122.83,122.86,122.8,122.8,5673.0,104.8444,104.87,104.8188,104.8188,5673.0
2018-05-14 13:05:00,122.86,122.9,122.86,122.88,1078.0,104.87,104.9041,104.87,104.887,1078.0
2018-05-14 13:10:00,122.85,122.89,122.82,122.85,5248.0,104.8614,104.8956,104.8358,104.8614,5248.0
2018-05-14 13:15:00,122.87,122.89,122.73,122.75,33276.0,104.8785,104.8956,104.759,104.7761,33276.0
2018-05-14 13:20:00,122.77,122.77,122.75,122.77,6847.0,104.7932,104.7932,104.7761,104.7932,6847.0
2018-05-14 13:25:00,122.81,122.84,122.77,122.83,16282.0,104.8273,104.8529,104.7932,104.8444,16282.0
2018-05-14 13:30:00,122.84,122.9,122.76,122.87,1397.0,104.8529,104.9041,104.7846,104.8785,1397.0
2018-05-14 13:35:00,122.88,122.93,122.88,122.92,7074.0,104.887,104.9297,104.887,104.9212,7074.0
2018-05-14 13:40:00,122.94,122.95,122.9,122.91,6438.0,104.9383,104.9468,104.9041,104.9127,6438.0
2018-05-14 13:45:00,122.91,122.92,122.86,122.86,1603.0,104.9127,104.9212,104.87,104.87,1603.0
2018-05-14 13:50:00,122.86,122.86,122.85,122.85,515.0,104.87,104.87,104.8614,104.8614,515.0
2018-05-14 13:55:00,122.83,122.88,122.82,122.85,6462.0,104.8444,104.887,104.8358,104.8614,6462.0
2018-05-14 14:00:00,122.84,122.85,122.79,122.82,9367.0,104.8529,104.8614,104.8102,104.8358,9367.0
2018-05-14 14:05:00,122.82,122.83,122.69,122.71,2379.0,104.8358,104.8444,104.7249,104.7419,2379.0
2018-05-14 14:10:00,122.74,122.75,122.67,122.68,13994.0,104.7675,104.7761,104.7078,104.7163,13994.0
2018-05-14 14:15:00,122.7,122.71,122.64,122.68,24163.0,104.7334,104.7419,104.6822,104.7163,24163.0
2018-05-14 14:20:00,122.71,122.73,122.68,122.73,2290.0,104.7419,104.759,104.7163,104.759,2290.0
2018-05-14 14:25:00,122.76,122.81,122.76,122.8,1667.0,104.7846,104.8273,104.7846,104.8188,1667.0
2018-05-14 14:30:00,122.79,122.84,122.78,122.83,6752.0,104.8102,104.8529,104.8017,104.8444,6752.0
2018-05-14 14:35:00,122.85,122.9,122.85,122.88,9088.0,104.8614,104.9041,104.8614,104.887,9088.0
2018-05-14 14:40:00,122.88,122.88,122.82,122.82,3505.0,104.887,104.887,104.8358,104.8358,3505.0
2018-05-14 14:45:00,122.83,122.87,122.8,122.8,16762.0,104.8444,104.8785,104.8188,104.8188,16762.0
2018-05-14 14:50:00,122.79,122.93,122.78,122.92,3578.0,104.8102,104.9297,104.8017,104.9212,3578.0
2018-05-14 14:55:00,122.93,122.95,122.89,122.9,12149.0,104.9297,104.9468,104.8956,104.9041,12149.0
2018-05-14 15:00:00,122.91,122.95,122.87,122.89,4830.0,104.9127,104.9468,104.8785,104.8956,4830.0
2018-05-14 15:05:00,122.89,122.93,122.85,122.92,14687.0,104.8956,104.9297,104.8614,104.9212,14687.0
2018-05-14 15:10:00,122.96,123.0,122.94,122.96,3555.0,104.9553,104.9895,104.9383,104.9553,3555.0
2018-05-14 15:15:00,122.95,122.95,122.87,122.87,5684.0,104.9468,104.9468,104.8785,104.8785,5684.0
2018-05-14 15:20:00,122.88,122.97,122.86,122.94,37384.0,104.887,104.9639,104.87,104.9383,37384.0
2018-05-14 15:25:00,122.92,122.97,122.91,122.93,9392.0,104.9212,104.9639,104.9127,104.9297,9392.0
2018-05-14 15:30:00,122.94,122.96,122.85,122.85,14136.0,104.9383,104.9553,104.8614,104.8614,14136.0
2018-05-14 15:35:00,122.86,122.87,122.83,122.84,3512.0,104.87,104.8785,104.8444,104.8529,3512.0
2018-05-14 15:40:00,122.82,122.85,122.82,122.83,3714.0,104.8358,104.8614,104.8358,104.8444,3714.0
2018-05-14 15:45:00,122.82,122.82,122.71,122.71,22144.0,104.8358,104.8358,104.7419,104.7419,22144.0
2018-05-14 15:50:00,122.71,122.79,122.69,122.71,27043.0,104.7419,104.8102,104.7249,104.7419,27043.0
2018-05-14 15:55:00,122.72,122.85,122.71,122.84,42213.0,104.7505,104.8614,104.7419,104.8529,42213.0
2018-05-15 09:30:00,122.4,122.46,122.26,122.29,41273.0,104.4773,104.5285,104.3578,104.3834,41273.0
2018-05-15 09:35:00,122.31,122.44,122.29,122.32,19447.0,104.4005,104.5115,104.3834,104.409,19447.0
2018-05-15 09:40:00,122.34,122.34,122.17,122.24,21741.0,104.4261,104.4261,104.281,104.3408,21741.0
2018-05-15 09:45:00,122.26,122.29,122.23,122.26,4643.0,104.3578,104.3834,104.3322,104.3578,4643.0
2018-05-15 09:50:00,122.3,122.31,122.13,122.13,17392.0,104.392,104.4005,104.2469,104.2469,17392.0
2018-05-15 09:55:00,122.13,122.14,122.02,122.07,9672.0,104.2469,104.2554,104.153,104.1957,9672.0
2018-05-15 10:00:00,122.02,122.17,122.02,122.14,12315.0,104.153,104.281,104.153,104.2554,12315.0
2018-05-15 10:05:00,122.12,122.22,122.11,122.11,5711.0,104.2383,104.3237,104.2298,104.2298,5711.0
2018-05-15 10:10:00,122.17,122.21,122.14,122.19,2418.0,104.281,104.3152,104.2554,104.2981,2418.0
2018-05-15 10:15:00,122.17,122.2,122.1,122.17,9613.0,104.281,104.3066,104.2213,104.281,9613.0
2018-05-15 10:20:00,122.19,122.26,122.15,122.24,11326.0,104.2981,104.3578,104.2639,104.3408,11326.0
2018-05-15 10:25:00,122.23,122.28,122.19,122.19,20226.0,104.3322,104.3749,104.2981,104.2981,20226.0
2018-05-15 10:30:00,122.18,122.35,122.16,122.35,66602.0,104.2895,104.4347,104.2725,104.4347,66602.0
2018-05-15 10:35:00,122.36,122.49,122.36,122.45,10591.0,104.4432,104.5542,104.4432,104.52,10591.0
2018-05-15 10:40:00,122.44,122.46,122.31,122.36,26905.0,104.5115,104.5285,104.4005,104.4432,26905.0
2018-05-15 10:45:00,122.34,122.37,122.26,122.36,19807.0,104.4261,104.4517,104.3578,104.4432,19807.0
2018-05-15 10:50:00,122.36,122.39,122.35,122.39,6530.0,104.4432,104.4688,104.4347,104.4688,6530.0
2018-05-15 10:55:00,122.34,122.44,122.29,122.39,12001.0,104.4261,104.5115,104.3834,104.4688,12001.0
2018-05-15 11:00:00,122.36,122.46,122.36,122.37,6937.0,104.4432,104.5285,104.4432,104.4517,6937.0
2018-05-15 11:05:00,122.43,122.43,122.31,122.39,10271.0,104.5029,104.5029,104.4005,104.4688,10271.0
2018-05-15 11:10:00,122.37,122.43,122.33,122.35,20396.0,104.4517,104.5029,104.4176,104.4347,20396.0
2018-05-15 11:15:00,122.35,122.47,122.35,122.45,10060.0,104.4347,104.5371,104.4347,104.52,10060.0
2018-05-15 11:20:00,122.45,122.46,122.4,122.45,4966.0,104.52,104.5285,104.4773,104.52,4966.0
2018-05-15 11:25:00,122.44,122.44,122.37,122.38,10676.0,104.5115,104.5115,104.4517,104.4603,10676.0
2018-05-15 11:30:00,122.39,122.47,122.37,122.38,6429.0,104.4688,104.5371,104.4517,104.4603,6429.0
2018-05-15 11:35:00,122.36,122.43,122.35,122.39,23260.0,104.4432,104.5029,104.4347,104.4688,23260.0
2018-05-15 11:40:00,122.41,122.43,122.36,122.39,27207.0,104.4859,104.5029,104.4432,104.4688,27207.0
2018-05-15 11:45:00,122.41,122.44,122.35,122.41,7697.0,104.4859,104.5115,104.4347,104.4859,7697.0
2018-05-15 11:50:00,122.43,122.45,122.35,122.39,7518.0,104.5029,104.52,104.4347,104.4688,7518.0
2018-05-15 11:55:00,122.39,122.44,122.19,122.2,28215.0,104.4688,104.5115,104.2981,104.3066,28215.0
2018-05-15 12:00:00,122.2,122.23,122.11,122.11,7683.0,104.3066,104.3322,104.2298,104.2298,7683.0
2018-05-15 12:05:00,122.11,122.13,122.03,122.12,19285.0,104.2298,104.2469,104.1615,104.2383,19285.0
2018-05-15 12:10:00,122.12,122.15,122.03,122.09,15665.0,104.2383,104.2639,104.1615,104.2127,15665.0
2018-05-15 12:15:00,122.1,122.14,122.08,122.08,10334.0,104.2213,104.2554,104.2042,104.2042,10334.0
2018-05-15 12:20:00,122.1,122.13,122.06,122.1,10929.0,104.2213,104.2469,104.1871,104.2213,10929.0
2018-05-15 12:25:00,122.1,122.12,122.09,122.09,2075.0,104.2213,104.2383,104.2127,104.2127,2075.0
2018-05-15 12:30:00,122.13,122.24,122.12,122.19,17921.0,104.2469,104.3408,104.2383,104.2981,17921.0
2018-05-15 12:35:00,122.17,122.24,122.17,122.24,7715.0,104.281,104.3408,104.281,104.3408,7715.0
2018-05-15 12:40:00,122.24,122.28,122.19,122.26,5593.0,104.3408,104.3749,104.2981,104.3578,5593.0
2018-05-15 12:45:00,122.29,122.42,122.29,122.39,15850.0,104.3834,104.4944,104.3834,104.4688,15850.0
2018-05-15 12:50:00,122.39,122.39,122.34,122.36,2255.0,104.4688,104.4688,104.4261,104.4432,2255.0
2018-05-15 12:55:00,122.42,122.48,122.32,122.32,24272.0,104.4944,104.5456,104.409,104.409,24272.0
2018-05-15 13:00:00,122.32,122.34,122.21,122.25,31979.0,104.409,104.4261,104.3152,104.3493,31979.0
2018-05-15 13:05:00,122.24,122.24,122.18,122.18,2510.0,104.3408,104.3408,104.2895,104.2895,2510.0
2018-05-15 13:10:00,122.19,122.21,122.16,122.21,3659.0,104.2981,104.3152,104.2725,104.3152,3659.0
2018-05-15 13:15:00,122.22,122.22,122.15,122.19,17561.0,104.3237,104.3237,104.2639,104.2981,17561.0
2018-05-15 13:20:00,122.2,122.24,122.09,122.1,14397.0,104.3066,104.3408,104.2127,104.2213,14397.0
2018-05-15 13:25:00,122.1,122.17,122.1,122.11,7524.0,104.2213,104.281,104.2213,104.2298,7524.0
2018-05-15 13:30:00,122.13,122.15,122.06,122.11,6271.0,104.2469,104.2639,104.1871,104.2298,6271.0
2018-05-15 13:35:00,122.1,122.16,122.08,122.09,6664.0,104.2213,104.2725,104.2042,104.2127,6664.0
2018-05-15 13:40:00,122.08,122.15,122.08,122.13,6062.0,104.2042,104.2639,104.2042,104.2469,6062.0
2018-05-15 13:45:00,122.14,122.19,122.14,122.19,2817.0,104.2554,104.2981,104.2554,104.2981,2817.0
2018-05-15 13:50:00,122.17,122.19,122.12,122.15,4807.0,104.281,104.2981,104.2383,104.2639,4807.0
2018-05-15 13:55:00,122.16,122.16,121.96,121.96,19120.0,104.2725,104.2725,104.1018,104.1018,19120.0
2018-05-15 14:00:00,121.97,122.09,121.97,122.09,5977.0,104.1103,104.2127,104.1103,104.2127,5977.0
2018-05-15 14:05:00,122.09,122.09,122.03,122.06,6692.0,104.2127,104.2127,104.1615,104.1871,6692.0
2018-05-15 14:10:00,122.05,122.16,122.05,122.14,15992.0,104.1786,104.2725,104.1786,104.2554,15992.0
2018-05-15 14:15:00,122.12,122.17,122.06,122.15,16785.0,104.2383,104.281,104.1871,104.2639,16785.0
2018-05-15 14:20:00,122.14,122.15,122.08,122.09,18608.0,104.2554,104.2639,104.2042,104.2127,18608.0
2018-05-15 14:25:00,122.08,122.21,121.96,122.19,51270.0,104.2042,104.3152,104.1018,104.2981,51270.0
2018-05-15 14:30:00,122.18,122.36,122.16,122.33,22602.0,104.2895,104.4432,104.2725,104.4176,22602.0
2018-05-15 14:35:00,122.34,122.4,122.23,122.23,36554.0,104.4261,104.4773,104.3322,104.3322,36554.0
2018-05-15 14:40:00,122.26,122.26,122.21,122.26,6495.0,104.3578,104.3578,104.3152,104.3578,6495.0
2018-05-15 14:45:00,122.27,122.27,122.12,122.12,9386.0,104.3664,104.3664,104.2383,104.2383,9386.0
2018-05-15 14:50:00,122.14,122.21,122.13,122.19,5270.0,104.2554,104.3152,104.2469,104.2981,5270.0
2018-05-15 14:55:00,122.2,122.2,122.03,122.1,13601.0,104.3066,104.3066,104.1615,104.2213,13601.0
2018-05-15 15:00:00,122.12,122.14,122.01,122.09,6488.0,104.2383,104.2554,104.1444,104.2127,6488.0
2018-05-15 15:05:00,122.07,122.09,122.0,122.0,6124.0,104.1957,104.2127,104.1359,104.1359,6124.0
2018-05-15 15:10:00,122.04,122.04,121.94,121.96,86271.0,104.17,104.17,104.0847,104.1018,86271.0
2018-05-15 15:15:00,121.96,122.04,121.96,122.01,97097.0,104.1018,104.17,104.1018,104.1444,97097.0
2018-05-15 15:20:00,122.01,122.06,121.93,121.93,17813.0,104.1444,104.1871,104.0762,104.0762,17813.0
2018-05-15 15:25:00,121.94,122.0,121.88,121.96,40010.0,104.0847,104.1359,104.0335,104.1018,40010.0
2018-05-15 15:30:00,121.94,122.05,121.93,122.04,12780.0,104.0847,104.1786,104.0762,104.17,12780.0
2018-05-15 15:35:00,122.08,122.12,122.06,122.06,9388.0,104.2042,104.2383,104.1871,104.1871,9388.0
2018-05-15 15:40:00,122.04,122.06,122.0,122.05,6146.0,104.17,104.1871,104.1359,104.1786,6146.0
2018-05-15 15:45:00,122.04,122.04,121.97,121.98,72407.0,104.17,104.17,104.1103,104.1188,72407.0
2018-05-15 15:50:00,121.99,122.18,121.99,122.09,27857.0,104.1274,104.2895,104.1274,104.2127,27857.0
2018-05-15 15:55:00,122.11,122.29,122.06,122.25,99832.0,104.2298,104.3834,104.1871,104.3493,99832.0
2018-05-16 09:30:00,122.35,122.54,122.35,122.43,17592.0,104.4347,104.5968,104.4347,104.5029,17592.0
2018-05-16 09:35:00,122.35,122.49,122.33,122.46,9963.0,104.4347,104.5542,104.4176,104.5285,9963.0
2018-05-16 09:40:00,122.47,122.51,122.45,122.46,9017.0,104.5371,104.5712,104.52,104.5285,9017.0
2018-05-16 09:45:00,122.5,122.64,122.49,122.61,1506.0,104.5627,104.6822,104.5542,104.6566,1506.0
2018-05-16 09:50:00,122.59,122.59,122.59,122.59,100.0,104.6395,104.6395,104.6395,104.6395,100.0
2018-05-16 09:55:00,122.62,122.63,122.56,122.56,3694.0,104.6651,104.6737,104.6139,104.6139,3694.0
2018-05-16 10:00:00,122.52,122.56,122.46,122.46,4448.0,104.5798,104.6139,104.5285,104.5285,4448.0
2018-05-16 10:05:00,122.48,122.49,122.4,122.41,5933.0,104.5456,104.5542,104.4773,104.4859,5933.0
2018-05-16 10:10:00,122.42,122.43,122.33,122.41,14337.0,104.4944,104.5029,104.4176,104.4859,14337.0
2018-05-16 10:15:00,122.4,122.44,122.38,122.4,10450.0,104.4773,104.5115,104.4603,104.4773,10450.0
2018-05-16 10:20:00,122.36,122.48,122.31,122.43,26237.0,104.4432,104.5456,104.4005,104.5029,26237.0
2018-05-16 10:25:00,122.45,122.46,122.4,122.4,3919.0,104.52,104.5285,104.4773,104.4773,3919.0
2018-05-16 10:30:00,122.41,122.5,122.41,122.49,84474.0,104.4859,104.5627,104.4859,104.5542,84474.0
2018-05-16 10:35:00,122.52,122.59,122.52,122.53,26361.0,104.5798,104.6395,104.5798,104.5883,26361.0
2018-05-16 10:40:00,122.55,122.58,122.49,122.49,8649.0,104.6054,104.631,104.5542,104.5542,8649.0
2018-05-16 10:45:00,122.48,122.53,122.46,122.52,2312.0,104.5456,104.5883,104.5285,104.5798,2312.0
2018-05-16 10:50:00,122.53,122.55,122.45,122.46,6691.0,104.5883,104.6054,104.52,104.5285,6691.0
2018-05-16 10:55:00,122.48,122.48,122.44,122.46,946.0,104.5456,104.5456,104.5115,104.5285,946.0
2018-05-16 11:00:00,122.42,122.42,122.32,122.35,2717.0,104.4944,104.4944,104.409,104.4347,2717.0
2018-05-16 11:05:00,122.36,122.38,122.32,122.32,6374.0,104.4432,104.4603,104.409,104.409,6374.0
2018-05-16 11:10:00,122.36,122.36,122.3,122.33,7212.0,104.4432,104.4432,104.392,104.4176,7212.0
2018-05-16 11:15:00,122.33,122.36,122.33,122.34,5880.0,104.4176,104.4432,104.4176,104.4261,5880.0
2018-05-16 11:20:00,122.34,122.45,122.34,122.34,12581.0,104.4261,104.52,104.4261,104.4261,12581.0
2018-05-16 11:25:00,122.32,122.33,122.25,122.3,10905.0,104.409,104.4176,104.3493,104.392,10905.0
2018-05-16 11:30:00,122.32,122.34,122.31,122.32,2689.0,104.409,104.4261,104.4005,104.409,2689.0
2018-05-16 11:35:00,122.34,122.41,122.34,122.38,4974.0,104.4261,104.4859,104.4261,104.4603,4974.0
2018-05-16 11:40:00,122.38,122.41,122.37,122.4,965.0,104.4603,104.4859,104.4517,104.4773,965.0
2018-05-16 11:45:00,122.4,122.49,122.39,122.48,3146.0,104.4773,104.5542,104.4688,104.5456,3146.0
2018-05-16 11:50:00,122.47,122.54,122.47,122.52,15456.0,104.5371,104.5968,104.5371,104.5798,15456.0
2018-05-16 11:55:00,122.52,122.53,122.48,122.53,28680.0,104.5798,104.5883,104.5456,104.5883,28680.0
2018-05-16 12:00:00,122.54,122.57,122.53,122.57,11994.0,104.5968,104.6224,104.5883,104.6224,11994.0
2018-05-16 12:05:00,122.58,122.74,122.58,122.68,33856.0,104.631,104.7675,104.631,104.7163,33856.0
2018-05-16 12:10:00,122.71,122.71,122.68,122.68,11811.0,104.7419,104.7419,104.7163,104.7163,11811.0
2018-05-16 12:15:00,122.7,122.71,122.68,122.71,4267.0,104.7334,104.7419,104.7163,104.7419,4267.0
2018-05-16 12:20:00,122.7,122.73,122.67,122.73,37612.0,104.7334,104.759,104.7078,104.759,37612.0
2018-05-16 12:25:00,122.75,122.81,122.75,122.79,39493.0,104.7761,104.8273,104.7761,104.8102,39493.0
2018-05-16 12:30:00,122.82,122.92,122.82,122.85,62035.0,104.8358,104.9212,104.8358,104.8614,62035.0
2018-05-16 12:35:00,122.86,122.87,122.84,122.87,13572.0,104.87,104.8785,104.8529,104.8785,13572.0
2018-05-16 12:40:00,122.88,122.89,122.82,122.84,7914.0,104.887,104.8956,104.8358,104.8529,7914.0
2018-05-16 12:45:00,122.83,122.83,122.79,122.81,2600.0,104.8444,104.8444,104.8102,104.8273,2600.0
2018-05-16 12:50:00,122.81,122.87,122.81,122.82,17994.0,104.8273,104.8785,104.8273,104.8358,17994.0
2018-05-16 12:55:00,122.82,122.83,122.79,122.82,16725.0,104.8358,104.8444,104.8102,104.8358,16725.0
2018-05-16 13:00:00,122.86,122.89,122.86,122.88,6400.0,104.87,104.8956,104.87,104.887,6400.0
2018-05-16 13:05:00,122.88,122.88,122.81,122.82,1591.0,104.887,104.887,104.8273,104.8358,1591.0
2018-05-16 13:10:00,122.84,122.84,122.8,122.8,1980.0,104.8529,104.8529,104.8188,104.8188,1980.0
2018-05-16 13:15:00,122.82,122.85,122.81,122.85,5685.0,104.8358,104.8614,104.8273,104.8614,5685.0
2018-05-16 13:20:00,122.83,122.88,122.82,122.85,2159.0,104.8444,104.887,104.8358,104.8614,2159.0
2018-05-16 13:25:00,122.78,122.82,122.78,122.81,1356.0,104.8017,104.8358,104.8017,104.8273,1356.0
2018-05-16 13:30:00,122.8,122.89,122.8,122.88,8246.0,104.8188,104.8956,104.8188,104.887,8246.0
2018-05-16 13:35:00,122.88,122.89,122.85,122.88,4190.0,104.887,104.8956,104.8614,104.887,4190.0
2018-05-16 13:40:00,122.87,122.92,122.82,122.82,17374.0,104.8785,104.9212,104.8358,104.8358,17374.0
2018-05-16 13:45:00,122.83,122.86,122.82,122.86,6333.0,104.8444,104.87,104.8358,104.87,6333.0
2018-05-16 13:50:00,122.86,122.88,122.84,122.87,3452.0,104.87,104.887,104.8529,104.8785,3452.0
2018-05-16 13:55:00,122.85,122.92,122.85,122.92,13546.0,104.8614,104.9212,104.8614,104.9212,13546.0
2018-05-16 14:00:00,122.93,122.95,122.9,122.94,17158.0,104.9297,104.9468,104.9041,104.9383,17158.0
2018-05-16 14:05:00,122.95,122.95,122.92,122.92,6440.0,104.9468,104.9468,104.9212,104.9212,6440.0
2018-05-16 14:10:00,122.94,122.96,122.93,122.94,20002.0,104.9383,104.9553,104.9297,104.9383,20002.0
2018-05-16 14:15:00,122.93,122.95,122.9,122.93,39316.0,104.9297,104.9468,104.9041,104.9297,39316.0
2018-05-16 14:20:00,122.92,122.93,122.86,122.89,12137.0,104.9212,104.9297,104.87,104.8956,12137.0
2018-05-16 14:25:00,122.88,122.93,122.88,122.93,2475.0,104.887,104.9297,104.887,104.9297,2475.0
2018-05-16 14:30:00,122.92,122.93,122.89,122.89,5797.0,104.9212,104.9297,104.8956,104.8956,5797.0
2018-05-16 14:35:00,122.88,122.94,122.88,122.93,4539.0,104.887,104.9383,104.887,104.9297,4539.0
2018-05-16 14:40:00,122.93,122.96,122.93,122.95,26934.0,104.9297,104.9553,104.9297,104.9468,26934.0
2018-05-16 14:45:00,122.95,122.95,122.93,122.95,12678.0,104.9468,104.9468,104.9297,104.9468,12678.0
2018-05-16 14:50:00,122.94,122.95,122.93,122.95,33781.0,104.9383,104.9468,104.9297,104.9468,33781.0
2018-05-16 14:55:00,122.96,123.02,122.95,122.99,6066.0,104.9553,105.0065,104.9468,104.9809,6066.0
2018-05-16 15:00:00,122.97,122.97,122.8,122.85,21620.0,104.9639,104.9639,104.8188,104.8614,21620.0
2018-05-16 15:05:00,122.84,122.84,122.77,122.79,7411.0,104.8529,104.8529,104.7932,104.8102,7411.0
2018-05-16 15:10:00,122.79,122.81,122.73,122.74,7567.0,104.8102,104.8273,104.759,104.7675,7567.0
2018-05-16 15:15:00,122.73,122.78,122.72,122.76,7018.0,104.759,104.8017,104.7505,104.7846,7018.0
2018-05-16 15:20:00,122.74,122.8,122.73,122.77,5213.0,104.7675,104.8188,104.759,104.7932,5213.0
2018-05-16 15:25:00,122.76,122.77,122.73,122.73,7996.0,104.7846,104.7932,104.759,104.759,7996.0
2018-05-16 15:30:00,122.74,122.76,122.7,122.74,22282.0,104.7675,104.7846,104.7334,104.7675,22282.0
2018-05-16 15:35:00,122.74,122.76,122.67,122.76,31872.0,104.7675,104.7846,104.7078,104.7846,31872.0
2018-05-16 15:40:00,122.76,122.77,122.72,122.72,13304.0,104.7846,104.7932,104.7505,104.7505,13304.0
2018-05-16 15:45:00,122.7,122.7,122.59,122.59,24779.0,104.7334,104.7334,104.6395,104.6395,24779.0
2018-05-16 15:50:00,122.6,122.7,122.59,122.68,62666.0,104.648,104.7334,104.6395,104.7163,62666.0
2018-05-16 15:55:00,122.68,122.77,122.63,122.76,33322.0,104.7163,104.7932,104.6737,104.7846,33322.0
2018-05-17 09:30:00,122.74,122.74,122.43,122.65,20798.0,104.7675,104.7675,104.5029,104.6907,20798.0
2018-05-17 09:35:00,122.68,122.69,122.66,122.66,392.0,104.7163,104.7249,104.6993,104.6993,392.0
2018-05-17 09:40:00,122.54,122.54,122.35,122.51,13802.0,104.5968,104.5968,104.4347,104.5712,13802.0
2018-05-17 09:45:00,122.52,122.64,122.51,122.64,10910.0,104.5798,104.6822,104.5712,104.6822,10910.0
2018-05-17 09:50:00,122.66,122.76,122.66,122.7,2798.0,104.6993,104.7846,104.6993,104.7334,2798.0
2018-05-17 09:55:00,122.71,122.74,122.71,122.72,10655.0,104.7419,104.7675,104.7419,104.7505,10655.0
2018-05-17 10:00:00,122.71,122.88,122.71,122.88,8560.0,104.7419,104.887,104.7419,104.887,8560.0
2018-05-17 10:05:00,122.88,123.01,122.88,122.95,21495.0,104.887,104.998,104.887,104.9468,21495.0
2018-05-17 10:10:00,122.94,122.97,122.93,122.95,5413.0,104.9383,104.9639,104.9297,104.9468,5413.0
2018-05-17 10:15:00,122.94,122.98,122.92,122.96,9461.0,104.9383,104.9724,104.9212,104.9553,9461.0
2018-05-17 10:20:00,122.99,123.1,122.99,123.06,10901.0,104.9809,105.0748,104.9809,105.0407,10901.0
2018-05-17 10:25:00,123.05,123.06,123.01,123.01,2488.0,105.0322,105.0407,104.998,104.998,2488.0
2018-05-17 10:30:00,122.98,123.06,122.98,123.06,6768.0,104.9724,105.0407,104.9724,105.0407,6768.0
2018-05-17 10:35:00,123.09,123.19,123.04,123.16,15539.0,105.0663,105.1517,105.0236,105.126,15539.0
2018-05-17 10:40:00,123.12,123.17,123.12,123.15,5496.0,105.0919,105.1346,105.0919,105.1175,5496.0
2018-05-17 10:45:00,123.16,123.18,123.14,123.17,12062.0,105.126,105.1431,105.109,105.1346,12062.0
2018-05-17 10:50:00,123.21,123.25,123.16,123.25,6850.0,105.1687,105.2029,105.126,105.2029,6850.0
2018-05-17 10:55:00,123.24,123.25,123.21,123.22,2150.0,105.1943,105.2029,105.1687,105.1773,2150.0
2018-05-17 11:00:00,123.21,123.23,123.13,123.15,2723.0,105.1687,105.1858,105.1004,105.1175,2723.0
2018-05-17 11:05:00,123.14,123.14,123.1,123.1,5351.0,105.109,105.109,105.0748,105.0748,5351.0
2018-05-17 11:10:00,123.11,123.12,123.06,123.09,3268.0,105.0834,105.0919,105.0407,105.0663,3268.0
2018-05-17 11:15:00,123.09,123.09,123.03,123.08,12391.0,105.0663,105.0663,105.0151,105.0578,12391.0
2018-05-17 11:20:00,123.08,123.12,123.07,123.1,31273.0,105.0578,105.0919,105.0492,105.0748,31273.0
2018-05-17 11:25:00,123.13,123.14,123.1,123.1,9234.0,105.1004,105.109,105.0748,105.0748,9234.0
2018-05-17 11:30:00,123.13,123.15,123.03,123.05,5972.0,105.1004,105.1175,105.0151,105.0322,5972.0
2018-05-17 11:35:00,123.05,123.09,123.01,123.07,7131.0,105.0322,105.0663,104.998,105.0492,7131.0
2018-05-17 11:40:00,123.08,123.13,123.08,123.11,3590.0,105.0578,105.1004,105.0578,105.0834,3590.0
2018-05-17 11:45:00,123.11,123.14,123.09,123.1,14911.0,105.0834,105.109,105.0663,105.0748,14911.0
2018-05-17 11:50:00,123.09,123.09,122.99,122.99,8241.0,105.0663,105.0663,104.9809,104.9809,8241.0
2018-05-17 11:55:00,122.99,123.05,122.99,122.99,4306.0,104.9809,105.0322,104.9809,104.9809,4306.0
2018-05-17 12:00:00,123.0,123.04,122.97,122.98,3856.0,104.9895,105.0236,104.9639,104.9724,3856.0
2018-05-17 12:05:00,122.99,123.02,122.95,122.98,2087.0,104.9809,105.0065,104.9468,104.9724,2087.0
2018-05-17 12:10:00,122.98,123.04,122.97,123.04,3507.0,104.9724,105.0236,104.9639,105.0236,3507.0
2018-05-17 12:15:00,123.08,123.08,123.07,123.07,1930.0,105.0578,105.0578,105.0492,105.0492,1930.0
2018-05-17 12:20:00,123.09,123.1,123.07,123.08,6381.0,105.0663,105.0748,105.0492,105.0578,6381.0
2018-05-17 12:25:00,123.09,123.11,123.04,123.05,3412.0,105.0663,105.0834,105.0236,105.0322,3412.0
2018-05-17 12:30:00,123.05,123.1,123.05,123.1,1615.0,105.0322,105.0748,105.0322,105.0748,1615.0
2018-05-17 12:35:00,123.08,123.11,123.03,123.03,8204.0,105.0578,105.0834,105.0151,105.0151,8204.0
2018-05-17 12:40:00,123.01,123.01,122.86,122.91,14002.0,104.998,104.998,104.87,104.9127,14002.0
2018-05-17 12:45:00,122.9,122.91,122.88,122.88,3626.0,104.9041,104.9127,104.887,104.887,3626.0
2018-05-17 12:50:00,122.86,122.89,122.86,122.88,2986.0,104.87,104.8956,104.87,104.887,2986.0
2018-05-17 12:55:00,122.9,122.93,122.83,122.9,11883.0,104.9041,104.9297,104.8444,104.9041,11883.0
2018-05-17 13:00:00,122.9,122.94,122.9,122.92,3294.0,104.9041,104.9383,104.9041,104.9212,3294.0
2018-05-17 13:05:00,122.91,122.93,122.9,122.93,2328.0,104.9127,104.9297,104.9041,104.9297,2328.0
2018-05-17 13:10:00,122.93,122.93,122.85,122.89,1500.0,104.9297,104.9297,104.8614,104.8956,1500.0
2018-05-17 13:15:00,122.88,122.93,122.88,122.9,6501.0,104.887,104.9297,104.887,104.9041,6501.0
2018-05-17 13:20:00,122.88,122.97,122.88,122.95,8965.0,104.887,104.9639,104.887,104.9468,8965.0
2018-05-17 13:25:00,122.95,122.96,122.89,122.92,40098.0,104.9468,104.9553,104.8956,104.9212,40098.0
2018-05-17 13:30:00,122.93,122.95,122.91,122.92,9624.0,104.9297,104.9468,104.9127,104.9212,9624.0
2018-05-17 13:35:00,122.92,122.92,122.87,122.89,4056.0,104.9212,104.9212,104.8785,104.8956,4056.0
2018-05-17 13:40:00,122.91,122.91,122.78,122.78,9080.0,104.9127,104.9127,104.8017,104.8017,9080.0
2018-05-17 13:45:00,122.8,122.81,122.78,122.8,586.0,104.8188,104.8273,104.8017,104.8188,586.0
2018-05-17 13:50:00,122.81,122.86,122.76,122.76,6562.0,104.8273,104.87,104.7846,104.7846,6562.0
2018-05-17 13:55:00,122.74,122.74,122.59,122.62,13732.0,104.7675,104.7675,104.6395,104.6651,13732.0
2018-05-17 14:00:00,122.62,122.68,122.52,122.55,4930.0,104.6651,104.7163,104.5798,104.6054,4930.0
2018-05-17 14:05:00,122.51,122.6,122.49,122.59,6554.0,104.5712,104.648,104.5542,104.6395,6554.0
2018-05-17 14:10:00,122.6,122.68,122.6,122.66,6470.0,104.648,104.7163,104.648,104.6993,6470.0
2018-05-17 14:15:00,122.65,122.73,122.65,122.73,2069.0,104.6907,104.759,104.6907,104.759,2069.0
2018-05-17 14:20:00,122.77,122.77,122.74,122.74,7528.0,104.7932,104.7932,104.7675,104.7675,7528.0
2018-05-17 14:25:00,122.76,122.8,122.74,122.79,62132.0,104.7846,104.8188,104.7675,104.8102,62132.0
2018-05-17 14:30:00,122.79,122.84,122.76,122.78,9457.0,104.8102,104.8529,104.7846,104.8017,9457.0
2018-05-17 14:35:00,122.78,122.81,122.76,122.79,6046.0,104.8017,104.8273,104.7846,104.8102,6046.0
2018-05-17 14:40:00,122.78,122.84,122.75,122.79,15233.0,104.8017,104.8529,104.7761,104.8102,15233.0
2018-05-17 14:45:00,122.78,122.82,122.77,122.81,23213.0,104.8017,104.8358,104.7932,104.8273,23213.0
2018-05-17 14:50:00,122.84,122.84,122.77,122.83,3807.0,104.8529,104.8529,104.7932,104.8444,3807.0
2018-05-17 14:55:00,122.84,122.87,122.84,122.86,6322.0,104.8529,104.8785,104.8529,104.87,6322.0
2018-05-17 15:00:00,122.87,122.92,122.86,122.92,21288.0,104.8785,104.9212,104.87,104.9212,21288.0
2018-05-17 15:05:00,122.9,122.92,122.89,122.89,10775.0,104.9041,104.9212,104.8956,104.8956,10775.0
2018-05-17 15:10:00,122.91,122.91,122.81,122.81,3842.0,104.9127,104.9127,104.8273,104.8273,3842.0
2018-05-17 15:15:00,122.8,122.8,122.7,122.72,3142.0,104.8188,104.8188,104.7334,104.7505,3142.0
2018-05-17 15:20:00,122.78,122.79,122.77,122.77,2434.0,104.8017,104.8102,104.7932,104.7932,2434.0
2018-05-17 15:25:00,122.79,122.82,122.68,122.68,14863.0,104.8102,104.8358,104.7163,104.7163,14863.0
2018-05-17 15:30:00,122.68,122.71,122.65,122.67,4968.0,104.7163,104.7419,104.6907,104.7078,4968.0
2018-05-17 15:35:00,122.71,122.71,122.66,122.68,4218.0,104.7419,104.7419,104.6993,104.7163,4218.0
2018-05-17 15:40:00,122.68,122.75,122.64,122.7,17751.0,104.7163,104.7761,104.6822,104.7334,17751.0
2018-05-17 15:45:00,122.71,122.78,122.69,122.78,8422.0,104.7419,104.8017,104.7249,104.8017,8422.0
2018-05-17 15:50:00,122.81,122.82,122.7,122.74,21083.0,104.8273,104.8358,104.7334,104.7675,21083.0
2018-05-17 15:55:00,122.76,122.86,122.75,122.82,133237.0,104.7846,104.87,104.7761,104.8358,133237.0
2018-05-18 09:30:00,122.73,122.73,122.6,122.6,11415.0,104.759,104.759,104.648,104.648,11415.0
2018-05-18 09:35:00,122.62,122.67,122.55,122.65,3911.0,104.6651,104.7078,104.6054,104.6907,3911.0
2018-05-18 09:40:00,122.57,122.59,122.55,122.55,4612.0,104.6224,104.6395,104.6054,104.6054,4612.0
2018-05-18 09:45:00,122.57,122.66,122.57,122.65,2199.0,104.6224,104.6993,104.6224,104.6907,2199.0
2018-05-18 09:50:00,122.59,122.59,122.54,122.54,8796.0,104.6395,104.6395,104.5968,104.5968,8796.0
2018-05-18 09:55:00,122.52,122.53,122.49,122.49,5693.0,104.5798,104.5883,104.5542,104.5542,5693.0
2018-05-18 10:00:00,122.51,122.51,122.42,122.42,3867.0,104.5712,104.5712,104.4944,104.4944,3867.0
2018-05-18 10:05:00,122.4,122.45,122.39,122.43,4851.0,104.4773,104.52,104.4688,104.5029,4851.0
2018-05-18 10:10:00,122.41,122.44,122.38,122.44,5048.0,104.4859,104.5115,104.4603,104.5115,5048.0
2018-05-18 10:15:00,122.48,122.49,122.45,122.45,8875.0,104.5456,104.5542,104.52,104.52,8875.0
2018-05-18 10:20:00,122.5,122.61,122.5,122.59,12841.0,104.5627,104.6566,104.5627,104.6395,12841.0
2018-05-18 10:25:00,122.59,122.6,122.5,122.5,8247.0,104.6395,104.648,104.5627,104.5627,8247.0
2018-05-18 10:30:00,122.49,122.49,122.28,122.28,6276.0,104.5542,104.5542,104.3749,104.3749,6276.0
2018-05-18 10:35:00,122.27,122.33,122.23,122.23,11337.0,104.3664,104.4176,104.3322,104.3322,11337.0
2018-05-18 10:40:00,122.24,122.35,122.18,122.35,6407.0,104.3408,104.4347,104.2895,104.4347,6407.0
2018-05-18 10:45:00,122.3,122.4,122.3,122.34,11156.0,104.392,104.4773,104.392,104.4261,11156.0
2018-05-18 10:50:00,122.37,122.41,122.37,122.37,6696.0,104.4517,104.4859,104.4517,104.4517,6696.0
2018-05-18 10:55:00,122.38,122.41,122.36,122.37,3286.0,104.4603,104.4859,104.4432,104.4517,3286.0
2018-05-18 11:00:00,122.38,122.45,122.38,122.45,5399.0,104.4603,104.52,104.4603,104.52,5399.0
2018-05-18 11:05:00,122.46,122.51,122.42,122.45,3316.0,104.5285,104.5712,104.4944,104.52,3316.0
2018-05-18 11:10:00,122.48,122.5,122.43,122.43,4365.0,104.5456,104.5627,104.5029,104.5029,4365.0
2018-05-18 11:15:00,122.42,122.48,122.42,122.48,4936.0,104.4944,104.5456,104.4944,104.5456,4936.0
2018-05-18 11:20:00,122.49,122.49,122.4,122.43,5694.0,104.5542,104.5542,104.4773,104.5029,5694.0
2018-05-18 11:25:00,122.41,122.41,122.32,122.34,5472.0,104.4859,104.4859,104.409,104.4261,5472.0
2018-05-18 11:30:00,122.34,122.42,122.32,122.32,2725.0,104.4261,104.4944,104.409,104.409,2725.0
2018-05-18 11:35:00,122.33,122.46,122.33,122.44,11593.0,104.4176,104.5285,104.4176,104.5115,11593.0
2018-05-18 11:40:00,122.42,122.52,122.42,122.52,5188.0,104.4944,104.5798,104.4944,104.5798,5188.0
2018-05-18 11:45:00,122.49,122.49,122.41,122.41,5847.0,104.5542,104.5542,104.4859,104.4859,5847.0
2018-05-18 11:50:00,122.37,122.49,122.37,122.47,3357.0,104.4517,104.5542,104.4517,104.5371,3357.0
2018-05-18 11:55:00,122.49,122.51,122.46,122.48,7915.0,104.5542,104.5712,104.5285,104.5456,7915.0
2018-05-18 12:00:00,122.45,122.45,122.39,122.41,1503.0,104.52,104.52,104.4688,104.4859,1503.0
2018-05-18 12:05:00,122.37,122.4,122.33,122.36,4615.0,104.4517,104.4773,104.4176,104.4432,4615.0
2018-05-18 12:10:00,122.34,122.39,122.34,122.34,1239.0,104.4261,104.4688,104.4261,104.4261,1239.0
2018-05-18 12:15:00,122.35,122.39,122.31,122.37,5844.0,104.4347,104.4688,104.4005,104.4517,5844.0
2018-05-18 12:20:00,122.38,122.39,122.34,122.37,5009.0,104.4603,104.4688,104.4261,104.4517,5009.0
2018-05-18 12:25:00,122.36,122.36,122.32,122.35,1662.0,104.4432,104.4432,104.409,104.4347,1662.0
2018-05-18 12:30:00,122.31,122.32,122.27,122.29,5812.0,104.4005,104.409,104.3664,104.3834,5812.0
2018-05-18 12:35:00,122.28,122.28,122.27,122.27,900.0,104.3749,104.3749,104.3664,104.3664,900.0
2018-05-18 12:40:00,122.31,122.35,122.29,122.33,3953.0,104.4005,104.4347,104.3834,104.4176,3953.0
2018-05-18 12:45:00,122.34,122.35,122.33,122.33,3642.0,104.4261,104.4347,104.4176,104.4176,3642.0
2018-05-18 12:50:00,122.32,122.36,122.27,122.27,3703.0,104.409,104.4432,104.3664,104.3664,3703.0
2018-05-18 12:55:00,122.3,122.34,122.29,122.33,981.0,104.392,104.4261,104.3834,104.4176,981.0
2018-05-18 13:00:00,122.27,122.28,122.26,122.28,1679.0,104.3664,104.3749,104.3578,104.3749,1679.0
2018-05-18 13:05:00,122.3,122.32,122.3,122.3,3103.0,104.392,104.409,104.392,104.392,3103.0
2018-05-18 13:10:00,122.3,122.34,122.3,122.34,935.0,104.392,104.4261,104.392,104.4261,935.0
2018-05-18 13:15:00,122.36,122.42,122.36,122.41,11551.0,104.4432,104.4944,104.4432,104.4859,11551.0
2018-05-18 13:20:00,122.4,122.42,122.37,122.42,2971.0,104.4773,104.4944,104.4517,104.4944,2971.0
2018-05-18 13:25:00,122.42,122.42,122.35,122.37,1384.0,104.4944,104.4944,104.4347,104.4517,1384.0
2018-05-18 13:30:00,122.37,122.37,122.28,122.28,17874.0,104.4517,104.4517,104.3749,104.3749,17874.0
2018-05-18 13:35:00,122.25,122.3,122.24,122.28,6625.0,104.3493,104.392,104.3408,104.3749,6625.0
2018-05-18 13:40:00,122.28,122.32,122.25,122.26,3046.0,104.3749,104.409,104.3493,104.3578,3046.0
2018-05-18 13:45:00,122.27,122.32,122.27,122.32,3578.0,104.3664,104.409,104.3664,104.409,3578.0
2018-05-18 13:50:00,122.33,122.33,122.27,122.27,1598.0,104.4176,104.4176,104.3664,104.3664,1598.0
2018-05-18 13:55:00,122.27,122.31,122.27,122.3,2243.0,104.3664,104.4005,104.3664,104.392,2243.0
2018-05-18 14:00:00,122.3,122.3,122.24,122.25,3779.0,104.392,104.392,104.3408,104.3493,3779.0
2018-05-18 14:05:00,122.24,122.28,122.23,122.27,2187.0,104.3408,104.3749,104.3322,104.3664,2187.0
2018-05-18 14:10:00,122.27,122.32,122.27,122.3,5248.0,104.3664,104.409,104.3664,104.392,5248.0
2018-05-18 14:15:00,122.3,122.32,122.24,122.32,23275.0,104.392,104.409,104.3408,104.409,23275.0
2018-05-18 14:20:00,122.33,122.35,122.31,122.33,3055.0,104.4176,104.4347,104.4005,104.4176,3055.0
2018-05-18 14:25:00,122.35,122.35,122.32,122.35,2644.0,104.4347,104.4347,104.409,104.4347,2644.0
2018-05-18 14:30:00,122.34,122.36,122.32,122.34,8977.0,104.4261,104.4432,104.409,104.4261,8977.0
2018-05-18 14:35:00,122.34,122.38,122.34,122.38,1661.0,104.4261,104.4603,104.4261,104.4603,1661.0
2018-05-18 14:40:00,122.36,122.38,122.34,122.36,24839.0,104.4432,104.4603,104.4261,104.4432,24839.0
2018-05-18 14:45:00,122.35,122.36,122.33,122.35,8536.0,104.4347,104.4432,104.4176,104.4347,8536.0
2018-05-18 14:50:00,122.35,122.37,122.34,122.36,10575.0,104.4347,104.4517,104.4261,104.4432,10575.0
2018-05-18 14:55:00,122.36,122.39,122.34,122.36,5341.0,104.4432,104.4688,104.4261,104.4432,5341.0
2018-05-18 15:00:00,122.36,122.37,122.25,122.25,4987.0,104.4432,104.4517,104.3493,104.3493,4987.0
2018-05-18 15:05:00,122.27,122.31,122.26,122.29,8095.0,104.3664,104.4005,104.3578,104.3834,8095.0
2018-05-18 15:10:00,122.28,122.28,122.25,122.28,3157.0,104.3749,104.3749,104.3493,104.3749,3157.0
2018-05-18 15:15:00,122.27,122.28,122.26,122.27,2904.0,104.3664,104.3749,104.3578,104.3664,2904.0
2018-05-18 15:20:00,122.28,122.32,122.28,122.32,5507.0,104.3749,104.409,104.3749,104.409,5507.0
2018-05-18 15:25:00,122.3,122.31,122.27,122.31,2044.0,104.392,104.4005,104.3664,104.4005,2044.0
2018-05-18 15:30:00,122.31,122.33,122.28,122.29,8992.0,104.4005,104.4176,104.3749,104.3834,8992.0
2018-05-18 15:35:00,122.28,122.34,122.27,122.32,12884.0,104.3749,104.4261,104.3664,104.409,12884.0
2018-05-18 15:40:00,122.31,122.35,122.3,122.32,9534.0,104.4005,104.4347,104.392,104.409,9534.0
2018-05-18 15:45:00,122.26,122.35,122.26,122.34,4760.0,104.3578,104.4347,104.3578,104.4261,4760.0
2018-05-18 15:50:00,122.33,122.33,122.28,122.3,12079.0,104.4176,104.4176,104.3749,104.392,12079.0
2018-05-18 15:55:00,122.29,122.35,122.26,122.26,13363.0,104.3834,104.4347,104.3578,104.3578,13363.0
2018-05-21 09:30:00,122.88,123.08,122.88,122.99,15468.0,104.887,105.0578,104.887,104.9809,15468.0
2018-05-21 09:35:00,123.02,123.08,123.01,123.03,6594.0,105.0065,105.0578,104.998,105.0151,6594.0
2018-05-21 09:40:00,123.03,123.14,123.02,123.13,12182.0,105.0151,105.109,105.0065,105.1004,12182.0
2018-05-21 09:45:00,123.14,123.17,123.1,123.13,5894.0,105.109,105.1346,105.0748,105.1004,5894.0
2018-05-21 09:50:00,123.13,123.13,123.01,123.03,4701.0,105.1004,105.1004,104.998,105.0151,4701.0
2018-05-21 09:55:00,123.03,123.03,122.93,122.95,12178.0,105.0151,105.0151,104.9297,104.9468,12178.0
2018-05-21 10:00:00,122.94,123.01,122.92,123.0,11222.0,104.9383,104.998,104.9212,104.9895,11222.0
2018-05-21 10:05:00,122.99,122.99,122.94,122.99,3681.0,104.9809,104.9809,104.9383,104.9809,3681.0
2018-05-21 10:10:00,123.03,123.09,123.01,123.09,7909.0,105.0151,105.0663,104.998,105.0663,7909.0
2018-05-21 10:15:00,123.1,123.17,123.1,123.14,15669.0,105.0748,105.1346,105.0748,105.109,15669.0
2018-05-21 10:20:00,123.14,123.17,123.13,123.15,8759.0,105.109,105.1346,105.1004,105.1175,8759.0
2018-05-21 10:25:00,123.15,123.17,123.13,123.15,6031.0,105.1175,105.1346,105.1004,105.1175,6031.0
2018-05-21 10:30:00,123.2,123.29,123.2,123.28,6981.0,105.1602,105.237,105.1602,105.2285,6981.0
2018-05-21 10:35:00,123.31,123.33,123.26,123.27,8560.0,105.2541,105.2712,105.2114,105.2199,8560.0
2018-05-21 10:40:00,123.28,123.34,123.27,123.31,5430.0,105.2285,105.2797,105.2199,105.2541,5430.0
2018-05-21 10:45:00,123.31,123.34,123.29,123.3,4534.0,105.2541,105.2797,105.237,105.2455,4534.0
2018-05-21 10:50:00,123.3,123.31,123.22,123.23,2673.0,105.2455,105.2541,105.1773,105.1858,2673.0
2018-05-21 10:55:00,123.22,123.23,123.22,123.23,1300.0,105.1773,105.1858,105.1773,105.1858,1300.0
2018-05-21 11:00:00,123.26,123.27,123.25,123.26,2225.0,105.2114,105.2199,105.2029,105.2114,2225.0
2018-05-21 11:05:00,123.22,123.24,123.19,123.23,11712.0,105.1773,105.1943,105.1517,105.1858,11712.0
2018-05-21 11:10:00,123.22,123.27,123.2,123.21,10046.0,105.1773,105.2199,105.1602,105.1687,10046.0
2018-05-21 11:15:00,123.22,123.26,123.22,123.24,6657.0,105.1773,105.2114,105.1773,105.1943,6657.0
2018-05-21 11:20:00,123.24,123.27,123.24,123.24,2345.0,105.1943,105.2199,105.1943,105.1943,2345.0
2018-05-21 11:25:00,123.18,123.18,122.98,123.04,10988.0,105.1431,105.1431,104.9724,105.0236,10988.0
2018-05-21 11:30:00,123.06,123.07,122.99,122.99,1565.0,105.0407,105.0492,104.9809,104.9809,1565.0
2018-05-21 11:35:00,122.93,123.03,122.93,123.02,5145.0,104.9297,105.0151,104.9297,105.0065,5145.0
2018-05-21 11:40:00,123.0,123.0,122.99,123.0,355.0,104.9895,104.9895,104.9809,104.9895,355.0
2018-05-21 11:45:00,122.99,123.05,122.98,123.02,4002.0,104.9809,105.0322,104.9724,105.0065,4002.0
2018-05-21 11:50:00,123.02,123.02,123.0,123.02,2506.0,105.0065,105.0065,104.9895,105.0065,2506.0
2018-05-21 11:55:00,123.03,123.09,123.02,123.09,2078.0,105.0151,105.0663,105.0065,105.0663,2078.0
2018-05-21 12:00:00,123.1,123.13,123.05,123.13,8068.0,105.0748,105.1004,105.0322,105.1004,8068.0
2018-05-21 12:05:00,123.11,123.11,123.08,123.09,765.0,105.0834,105.0834,105.0578,105.0663,765.0
2018-05-21 12:10:00,123.08,123.28,123.08,123.28,8406.0,105.0578,105.2285,105.0578,105.2285,8406.0
2018-05-21 12:15:00,123.26,123.26,123.2,123.2,1730.0,105.2114,105.2114,105.1602,105.1602,1730.0
2018-05-21 12:20:00,123.22,123.22,123.16,123.2,4711.0,105.1773,105.1773,105.126,105.1602,4711.0
2018-05-21 12:25:00,123.17,123.17,123.17,123.17,467.0,105.1346,105.1346,105.1346,105.1346,467.0
2018-05-21 12:30:00,123.17,123.18,123.14,123.17,3350.0,105.1346,105.1431,105.109,105.1346,3350.0
2018-05-21 12:35:00,123.18,123.19,123.16,123.17,3330.0,105.1431,105.1517,105.126,105.1346,3330.0
2018-05-21 12:40:00,123.16,123.21,123.15,123.2,13282.0,105.126,105.1687,105.1175,105.1602,13282.0
2018-05-21 12:45:00,123.21,123.21,123.14,123.15,6714.0,105.1687,105.1687,105.109,105.1175,6714.0
2018-05-21 12:50:00,123.14,123.18,123.14,123.14,6395.0,105.109,105.1431,105.109,105.109,6395.0
2018-05-21 12:55:00,123.14,123.19,123.14,123.15,10165.0,105.109,105.1517,105.109,105.1175,10165.0
2018-05-21 13:00:00,123.19,123.19,123.15,123.17,2395.0,105.1517,105.1517,105.1175,105.1346,2395.0
2018-05-21 13:05:00,123.17,123.24,123.15,123.24,5207.0,105.1346,105.1943,105.1175,105.1943,5207.0
2018-05-21 13:10:00,123.22,123.26,123.21,123.21,2705.0,105.1773,105.2114,105.1687,105.1687,2705.0
2018-05-21 13:15:00,123.2,123.23,123.19,123.23,5096.0,105.1602,105.1858,105.1517,105.1858,5096.0
2018-05-21 13:20:00,123.23,123.23,123.18,123.18,5014.0,105.1858,105.1858,105.1431,105.1431,5014.0
2018-05-21 13:25:00,123.2,123.21,123.16,123.17,8539.0,105.1602,105.1687,105.126,105.1346,8539.0
2018-05-21 13:30:00,123.21,123.25,123.16,123.19,6826.0,105.1687,105.2029,105.126,105.1517,6826.0
2018-05-21 13:35:00,123.2,123.24,123.19,123.24,11110.0,105.1602,105.1943,105.1517,105.1943,11110.0
2018-05-21 13:40:00,123.24,123.26,123.22,123.26,4841.0,105.1943,105.2114,105.1773,105.2114,4841.0
2018-05-21 13:45:00,123.29,123.3,123.27,123.27,1603.0,105.237,105.2455,105.2199,105.2199,1603.0
2018-05-21 13:50:00,123.28,123.28,123.24,123.24,812.0,105.2285,105.2285,105.1943,105.1943,812.0
2018-05-21 13:55:00,123.26,123.3,123.24,123.3,1758.0,105.2114,105.2455,105.1943,105.2455,1758.0
2018-05-21 14:00:00,123.3,123.3,123.21,123.26,8737.0,105.2455,105.2455,105.1687,105.2114,8737.0
2018-05-21 14:05:00,123.25,123.25,123.22,123.25,2374.0,105.2029,105.2029,105.1773,105.2029,2374.0
2018-05-21 14:10:00,123.26,123.27,123.17,123.18,12854.0,105.2114,105.2199,105.1346,105.1431,12854.0
2018-05-21 14:15:00,123.17,123.2,123.16,123.18,7801.0,105.1346,105.1602,105.126,105.1431,7801.0
2018-05-21 14:20:00,123.17,123.2,123.17,123.17,2144.0,105.1346,105.1602,105.1346,105.1346,2144.0
2018-05-21 14:25:00,123.2,123.23,123.19,123.19,1756.0,105.1602,105.1858,105.1517,105.1517,1756.0
2018-05-21 14:30:00,123.18,123.19,123.08,123.1,13262.0,105.1431,105.1517,105.0578,105.0748,13262.0
2018-05-21 14:35:00,123.1,123.12,123.08,123.1,11627.0,105.0748,105.0919,105.0578,105.0748,11627.0
2018-05-21 14:40:00,123.1,123.12,123.08,123.12,4849.0,105.0748,105.0919,105.0578,105.0919,4849.0
2018-05-21 14:45:00,123.12,123.19,123.11,123.17,9050.0,105.0919,105.1517,105.0834,105.1346,9050.0
2018-05-21 14:50:00,123.19,123.21,123.17,123.21,12789.0,105.1517,105.1687,105.1346,105.1687,12789.0
2018-05-21 14:55:00,123.19,123.22,123.18,123.21,4766.0,105.1517,105.1773,105.1431,105.1687,4766.0
2018-05-21 15:00:00,123.2,123.21,123.16,123.16,14720.0,105.1602,105.1687,105.126,105.126,14720.0
2018-05-21 15:05:00,123.15,123.18,123.13,123.16,5553.0,105.1175,105.1431,105.1004,105.126,5553.0
2018-05-21 15:10:00,123.16,123.25,123.15,123.22,7469.0,105.126,105.2029,105.1175,105.1773,7469.0
2018-05-21 15:15:00,123.22,123.23,123.18,123.19,6296.0,105.1773,105.1858,105.1431,105.1517,6296.0
2018-05-21 15:20:00,123.19,123.21,123.17,123.17,8371.0,105.1517,105.1687,105.1346,105.1346,8371.0
2018-05-21 15:25:00,123.14,123.16,123.04,123.09,11272.0,105.109,105.126,105.0236,105.0663,11272.0
2018-05-21 15:30:00,123.09,123.09,123.03,123.04,15668.0,105.0663,105.0663,105.0151,105.0236,15668.0
2018-05-21 15:35:00,123.04,123.07,123.02,123.06,12491.0,105.0236,105.0492,105.0065,105.0407,12491.0
2018-05-21 15:40:00,123.07,123.09,123.02,123.05,5291.0,105.0492,105.0663,105.0065,105.0322,5291.0
2018-05-21 15:45:00,123.06,123.1,123.06,123.09,11016.0,105.0407,105.0748,105.0407,105.0663,11016.0
2018-05-21 15:50:00,123.11,123.19,123.1,123.17,37796.0,105.0834,105.1517,105.0748,105.1346,37796.0
2018-05-21 15:55:00,123.17,123.19,123.11,123.16,29836.0,105.1346,105.1517,105.0834,105.126,29836.0
2018-05-22 09:30:00,123.38,123.41,123.31,123.4,30919.0,105.3138,105.3394,105.2541,105.3309,30919.0
2018-05-22 09:35:00,123.41,123.46,123.39,123.39,4303.0,105.3394,105.3821,105.3224,105.3224,4303.0
2018-05-22 09:40:00,123.36,123.39,123.36,123.39,7235.0,105.2968,105.3224,105.2968,105.3224,7235.0
2018-05-22 09:45:00,123.39,123.4,123.35,123.37,1574.0,105.3224,105.3309,105.2882,105.3053,1574.0
2018-05-22 09:50:00,123.43,123.47,123.42,123.47,867.0,105.3565,105.3907,105.348,105.3907,867.0
2018-05-22 09:55:00,123.47,123.48,123.43,123.45,8109.0,105.3907,105.3992,105.3565,105.3736,8109.0
2018-05-22 10:00:00,123.49,123.55,123.48,123.55,2182.0,105.4077,105.4589,105.3992,105.4589,2182.0
2018-05-22 10:05:00,123.6,123.68,123.59,123.68,7792.0,105.5016,105.5699,105.4931,105.5699,7792.0
2018-05-22 10:10:00,123.68,123.72,123.48,123.48,9931.0,105.5699,105.604,105.3992,105.3992,9931.0
2018-05-22 10:15:00,123.46,123.51,123.44,123.49,11866.0,105.3821,105.4248,105.365,105.4077,11866.0
2018-05-22 10:20:00,123.48,123.55,123.47,123.54,5680.0,105.3992,105.4589,105.3907,105.4504,5680.0
2018-05-22 10:25:00,123.56,123.56,123.48,123.53,6234.0,105.4675,105.4675,105.3992,105.4419,6234.0
2018-05-22 10:30:00,123.5,123.65,123.5,123.64,10919.0,105.4163,105.5443,105.4163,105.5358,10919.0
2018-05-22 10:35:00,123.6,123.62,123.55,123.6,2633.0,105.5016,105.5187,105.4589,105.5016,2633.0
2018-05-22 10:40:00,123.59,123.6,123.53,123.53,2204.0,105.4931,105.5016,105.4419,105.4419,2204.0
2018-05-22 10:45:00,123.53,123.53,123.41,123.49,6788.0,105.4419,105.4419,105.3394,105.4077,6788.0
2018-05-22 10:50:00,123.51,123.55,123.51,123.55,7507.0,105.4248,105.4589,105.4248,105.4589,7507.0
2018-05-22 10:55:00,123.56,123.59,123.54,123.54,1302.0,105.4675,105.4931,105.4504,105.4504,1302.0
2018-05-22 11:00:00,123.57,123.65,123.57,123.63,1273.0,105.476,105.5443,105.476,105.5272,1273.0
2018-05-22 11:05:00,123.67,123.67,123.63,123.65,1718.0,105.5614,105.5614,105.5272,105.5443,1718.0
2018-05-22 11:10:00,123.71,123.71,123.68,123.68,2078.0,105.5955,105.5955,105.5699,105.5699,2078.0
2018-05-22 11:15:00,123.69,123.69,123.65,123.68,4691.0,105.5784,105.5784,105.5443,105.5699,4691.0
2018-05-22 11:20:00,123.69,123.72,123.68,123.72,1325.0,105.5784,105.604,105.5699,105.604,1325.0
2018-05-22 11:25:00,123.74,123.75,123.73,123.74,1429.0,105.6211,105.6297,105.6126,105.6211,1429.0
2018-05-22 11:30:00,123.74,123.75,123.7,123.72,2281.0,105.6211,105.6297,105.587,105.604,2281.0
2018-05-22 11:35:00,123.71,123.71,123.68,123.7,2058.0,105.5955,105.5955,105.5699,105.587,2058.0
2018-05-22 11:40:00,123.7,123.71,123.65,123.66,11700.0,105.587,105.5955,105.5443,105.5528,11700.0
2018-05-22 11:45:00,123.65,123.7,123.65,123.68,6353.0,105.5443,105.587,105.5443,105.5699,6353.0
2018-05-22 11:50:00,123.7,123.7,123.69,123.7,2329.0,105.587,105.587,105.5784,105.587,2329.0
2018-05-22 11:55:00,123.7,123.73,123.69,123.72,1772.0,105.587,105.6126,105.5784,105.604,1772.0
2018-05-22 12:00:00,123.72,123.74,123.72,123.74,5254.0,105.604,105.6211,105.604,105.6211,5254.0
2018-05-22 12:05:00,123.72,123.73,123.7,123.72,1549.0,105.604,105.6126,105.587,105.604,1549.0
2018-05-22 12:10:00,123.73,123.73,123.73,123.73,200.0,105.6126,105.6126,105.6126,105.6126,200.0
2018-05-22 12:15:00,123.75,123.77,123.74,123.74,1113.0,105.6297,105.6467,105.6211,105.6211,1113.0
2018-05-22 12:20:00,123.73,123.73,123.68,123.7,16245.0,105.6126,105.6126,105.5699,105.587,16245.0
2018-05-22 12:25:00,123.68,123.68,123.64,123.65,92454.0,105.5699,105.5699,105.5358,105.5443,92454.0
2018-05-22 12:30:00,123.68,123.68,123.62,123.62,2105.0,105.5699,105.5699,105.5187,105.5187,2105.0
2018-05-22 12:35:00,123.63,123.64,123.59,123.64,1550.0,105.5272,105.5358,105.4931,105.5358,1550.0
2018-05-22 12:40:00,123.63,123.65,123.63,123.65,308.0,105.5272,105.5443,105.5272,105.5443,308.0
2018-05-22 12:45:00,123.64,123.65,123.62,123.64,2517.0,105.5358,105.5443,105.5187,105.5358,2517.0
2018-05-22 12:50:00,123.64,123.66,123.61,123.65,8072.0,105.5358,105.5528,105.5102,105.5443,8072.0
2018-05-22 12:55:00,123.68,123.68,123.64,123.64,1357.0,105.5699,105.5699,105.5358,105.5358,1357.0
2018-05-22 13:00:00,123.63,123.65,123.63,123.63,4031.0,105.5272,105.5443,105.5272,105.5272,4031.0
2018-05-22 13:05:00,123.63,123.64,123.62,123.63,2810.0,105.5272,105.5358,105.5187,105.5272,2810.0
2018-05-22 13:10:00,123.62,123.67,123.62,123.66,11003.0,105.5187,105.5614,105.5187,105.5528,11003.0
2018-05-22 13:15:00,123.65,123.66,123.62,123.63,4042.0,105.5443,105.5528,105.5187,105.5272,4042.0
2018-05-22 13:20:00,123.61,123.62,123.57,123.58,1067.0,105.5102,105.5187,105.476,105.4845,1067.0
2018-05-22 13:25:00,123.6,123.62,123.58,123.61,2600.0,105.5016,105.5187,105.4845,105.5102,2600.0
2018-05-22 13:30:00,123.61,123.61,123.55,123.58,10482.0,105.5102,105.5102,105.4589,105.4845,10482.0
2018-05-22 13:35:00,123.58,123.59,123.56,123.57,12600.0,105.4845,105.4931,105.4675,105.476,12600.0
2018-05-22 13:40:00,123.57,123.61,123.57,123.58,1060.0,105.476,105.5102,105.476,105.4845,1060.0
2018-05-22 13:45:00,123.56,123.59,123.56,123.59,600.0,105.4675,105.4931,105.4675,105.4931,600.0
2018-05-22 13:50:00,123.58,123.62,123.56,123.62,3190.0,105.4845,105.5187,105.4675,105.5187,3190.0
2018-05-22 13:55:00,123.59,123.6,123.57,123.58,6638.0,105.4931,105.5016,105.476,105.4845,6638.0
2018-05-22 14:00:00,123.57,123.67,123.56,123.66,16492.0,105.476,105.5614,105.4675,105.5528,16492.0
2018-05-22 14:05:00,123.65,123.67,123.63,123.63,10532.0,105.5443,105.5614,105.5272,105.5272,10532.0
2018-05-22 14:10:00,123.64,123.68,123.63,123.64,16170.0,105.5358,105.5699,105.5272,105.5358,16170.0
2018-05-22 14:15:00,123.65,123.65,123.63,123.63,5218.0,105.5443,105.5443,105.5272,105.5272,5218.0
2018-05-22 14:20:00,123.63,123.64,123.62,123.62,9749.0,105.5272,105.5358,105.5187,105.5187,9749.0
2018-05-22 14:25:00,123.61,123.65,123.61,123.65,3361.0,105.5102,105.5443,105.5102,105.5443,3361.0
2018-05-22 14:30:00,123.63,123.69,123.63,123.66,17657.0,105.5272,105.5784,105.5272,105.5528,17657.0
2018-05-22 14:35:00,123.66,123.66,123.6,123.6,4381.0,105.5528,105.5528,105.5016,105.5016,4381.0
2018-05-22 14:40:00,123.6,123.6,123.54,123.55,6129.0,105.5016,105.5016,105.4504,105.4589,6129.0
2018-05-22 14:45:00,123.56,123.57,123.51,123.53,5580.0,105.4675,105.476,105.4248,105.4419,5580.0
2018-05-22 14:50:00,123.53,123.53,123.46,123.47,7856.0,105.4419,105.4419,105.3821,105.3907,7856.0
2018-05-22 14:55:00,123.46,123.46,123.34,123.34,17345.0,105.3821,105.3821,105.2797,105.2797,17345.0
2018-05-22 15:00:00,123.31,123.36,123.31,123.34,6112.0,105.2541,105.2968,105.2541,105.2797,6112.0
2018-05-22 15:05:00,123.32,123.32,123.21,123.23,7094.0,105.2626,105.2626,105.1687,105.1858,7094.0
2018-05-22 15:10:00,123.23,123.24,123.17,123.22,3238.0,105.1858,105.1943,105.1346,105.1773,3238.0
2018-05-22 15:15:00,123.2,123.28,123.18,123.24,7004.0,105.1602,105.2285,105.1431,105.1943,7004.0
2018-05-22 15:20:00,123.23,123.24,123.16,123.24,10975.0,105.1858,105.1943,105.126,105.1943,10975.0
2018-05-22 15:25:00,123.23,123.26,123.2,123.2,11942.0,105.1858,105.2114,105.1602,105.1602,11942.0
2018-05-22 15:30:00,123.18,123.18,123.07,123.08,16625.0,105.1431,105.1431,105.0492,105.0578,16625.0
2018-05-22 15:35:00,123.11,123.12,123.01,123.06,28095.0,105.0834,105.0919,104.998,105.0407,28095.0
2018-05-22 15:40:00,123.05,123.12,123.04,123.07,17086.0,105.0322,105.0919,105.0236,105.0492,17086.0
2018-05-22 15:45:00,123.06,123.06,122.98,123.03,14492.0,105.0407,105.0407,104.9724,105.0151,14492.0
2018-05-22 15:50:00,123.03,123.03,122.9,122.94,10819.0,105.0151,105.0151,104.9041,104.9383,10819.0
2018-05-22 15:55:00,122.95,123.09,122.93,122.98,112823.0,104.9468,105.0663,104.9297,104.9724,112823.0
2018-05-23 09:30:00,122.39,122.69,122.39,122.44,15625.0,104.4688,104.7249,104.4688,104.5115,15625.0
2018-05-23 09:35:00,122.41,122.54,122.28,122.51,22822.0,104.4859,104.5968,104.3749,104.5712,22822.0
2018-05-23 09:40:00,122.51,122.56,122.45,122.51,8977.0,104.5712,104.6139,104.52,104.5712,8977.0
2018-05-23 09:45:00,122.49,122.51,122.34,122.37,5729.0,104.5542,104.5712,104.4261,104.4517,5729.0
2018-05-23 09:50:00,122.4,122.45,122.37,122.45,4812.0,104.4773,104.52,104.4517,104.52,4812.0
2018-05-23 09:55:00,122.46,122.55,122.45,122.54,7507.0,104.5285,104.6054,104.52,104.5968,7507.0
2018-05-23 10:00:00,122.54,122.54,122.43,122.44,18874.0,104.5968,104.5968,104.5029,104.5115,18874.0
2018-05-23 10:05:00,122.41,122.57,122.41,122.57,12305.0,104.4859,104.6224,104.4859,104.6224,12305.0
2018-05-23 10:10:00,122.58,122.69,122.57,122.67,21554.0,104.631,104.7249,104.6224,104.7078,21554.0
2018-05-23 10:15:00,122.66,122.68,122.62,122.65,5987.0,104.6993,104.7163,104.6651,104.6907,5987.0
2018-05-23 10:20:00,122.66,122.66,122.61,122.61,5242.0,104.6993,104.6993,104.6566,104.6566,5242.0
2018-05-23 10:25:00,122.64,122.69,122.61,122.61,6735.0,104.6822,104.7249,104.6566,104.6566,6735.0
2018-05-23 10:30:00,122.59,122.59,122.39,122.39,55876.0,104.6395,104.6395,104.4688,104.4688,55876.0
2018-05-23 10:35:00,122.42,122.47,122.38,122.39,8278.0,104.4944,104.5371,104.4603,104.4688,8278.0
2018-05-23 10:40:00,122.33,122.34,122.27,122.32,23816.0,104.4176,104.4261,104.3664,104.409,23816.0
2018-05-23 10:45:00,122.28,122.28,122.19,122.23,28299.0,104.3749,104.3749,104.2981,104.3322,28299.0
2018-05-23 10:50:00,122.23,122.23,122.12,122.18,15586.0,104.3322,104.3322,104.2383,104.2895,15586.0
2018-05-23 10:55:00,122.17,122.25,122.16,122.23,16854.0,104.281,104.3493,104.2725,104.3322,16854.0
2018-05-23 11:00:00,122.21,122.3,122.2,122.24,8820.0,104.3152,104.392,104.3066,104.3408,8820.0
2018-05-23 11:05:00,122.24,122.26,122.18,122.22,11278.0,104.3408,104.3578,104.2895,104.3237,11278.0
2018-05-23 11:10:00,122.21,122.24,122.16,122.22,19164.0,104.3152,104.3408,104.2725,104.3237,19164.0
2018-05-23 11:15:00,122.23,122.37,122.21,122.35,1078211.0,104.3322,104.4517,104.3152,104.4347,1078211.0
2018-05-23 11:20:00,122.35,122.42,122.33,122.41,17592.0,104.4347,104.4944,104.4176,104.4859,17592.0
2018-05-23 11:25:00,122.41,122.45,122.36,122.36,12760.0,104.4859,104.52,104.4432,104.4432,12760.0
2018-05-23 11:30:00,122.37,122.44,122.37,122.38,23669.0,104.4517,104.5115,104.4517,104.4603,23669.0
2018-05-23 11:35:00,122.38,122.41,122.32,122.36,17049.0,104.4603,104.4859,104.409,104.4432,17049.0
2018-05-23 11:40:00,122.34,122.41,122.32,122.41,10255.0,104.4261,104.4859,104.409,104.4859,10255.0
2018-05-23 11:45:00,122.41,122.48,122.4,122.46,10800.0,104.4859,104.5456,104.4773,104.5285,10800.0
2018-05-23 11:50:00,122.47,122.53,122.43,122.45,26371.0,104.5371,104.5883,104.5029,104.52,26371.0
2018-05-23 11:55:00,122.46,122.46,122.3,122.3,15951.0,104.5285,104.5285,104.392,104.392,15951.0
2018-05-23 12:00:00,122.29,122.35,122.26,122.34,14157.0,104.3834,104.4347,104.3578,104.4261,14157.0
2018-05-23 12:05:00,122.37,122.42,122.34,122.4,29949.0,104.4517,104.4944,104.4261,104.4773,29949.0
2018-05-23 12:10:00,122.36,122.41,122.35,122.36,9868.0,104.4432,104.4859,104.4347,104.4432,9868.0
2018-05-23 12:15:00,122.36,122.36,122.27,122.28,16304.0,104.4432,104.4432,104.3664,104.3749,16304.0
2018-05-23 12:20:00,122.26,122.29,122.19,122.19,19497.0,104.3578,104.3834,104.2981,104.2981,19497.0
2018-05-23 12:25:00,122.2,122.25,122.14,122.18,17652.0,104.3066,104.3493,104.2554,104.2895,17652.0
2018-05-23 12:30:00,122.18,122.24,122.18,122.22,14714.0,104.2895,104.3408,104.2895,104.3237,14714.0
2018-05-23 12:35:00,122.2,122.26,122.16,122.23,16892.0,104.3066,104.3578,104.2725,104.3322,16892.0
2018-05-23 12:40:00,122.25,122.36,122.25,122.35,17834.0,104.3493,104.4432,104.3493,104.4347,17834.0
2018-05-23 12:45:00,122.33,122.4,122.3,122.4,197987.0,104.4176,104.4773,104.392,104.4773,197987.0
2018-05-23 12:50:00,122.32,122.38,122.3,122.3,29655.0,104.409,104.4603,104.392,104.392,29655.0
2018-05-23 12:55:00,122.31,122.38,122.31,122.36,57617.0,104.4005,104.4603,104.4005,104.4432,57617.0
2018-05-23 13:00:00,122.36,122.36,122.24,122.24,40889.0,104.4432,104.4432,104.3408,104.3408,40889.0
2018-05-23 13:05:00,122.24,122.27,122.22,122.23,28672.0,104.3408,104.3664,104.3237,104.3322,28672.0
2018-05-23 13:10:00,122.23,122.24,122.21,122.23,22531.0,104.3322,104.3408,104.3152,104.3322,22531.0
2018-05-23 13:15:00,122.23,122.26,122.18,122.21,12579.0,104.3322,104.3578,104.2895,104.3152,12579.0
2018-05-23 13:20:00,122.22,122.3,122.22,122.28,13781.0,104.3237,104.392,104.3237,104.3749,13781.0
2018-05-23 13:25:00,122.27,122.33,122.26,122.32,19768.0,104.3664,104.4176,104.3578,104.409,19768.0
2018-05-23 13:30:00,122.33,122.34,122.3,122.34,42351.0,104.4176,104.4261,104.392,104.4261,42351.0
2018-05-23 13:35:00,122.31,122.31,122.29,122.29,13571.0,104.4005,104.4005,104.3834,104.3834,13571.0
2018-05-23 13:40:00,122.3,122.34,122.3,122.31,15989.0,104.392,104.4261,104.392,104.4005,15989.0
2018-05-23 13:45:00,122.31,122.34,122.3,122.33,15073.0,104.4005,104.4261,104.392,104.4176,15073.0
2018-05-23 13:50:00,122.32,122.36,122.3,122.34,17601.0,104.409,104.4432,104.392,104.4261,17601.0
2018-05-23 13:55:00,122.33,122.34,122.3,122.34,10391.0,104.4176,104.4261,104.392,104.4261,10391.0
2018-05-23 14:00:00,122.33,122.47,122.31,122.36,20661.0,104.4176,104.5371,104.4005,104.4432,20661.0
2018-05-23 14:05:00,122.36,122.62,122.36,122.6,35565.0,104.4432,104.6651,104.4432,104.648,35565.0
2018-05-23 14:10:00,122.62,122.68,122.57,122.67,35838.0,104.6651,104.7163,104.6224,104.7078,35838.0
2018-05-23 14:15:00,122.67,122.73,122.6,122.66,23393.0,104.7078,104.759,104.648,104.6993,23393.0
2018-05-23 14:20:00,122.63,122.68,122.56,122.68,24892.0,104.6737,104.7163,104.6139,104.7163,24892.0
2018-05-23 14:25:00,122.68,122.77,122.6,122.61,31449.0,104.7163,104.7932,104.648,104.6566,31449.0
2018-05-23 14:30:00,122.62,122.63,122.52,122.53,21248.0,104.6651,104.6737,104.5798,104.5883,21248.0
2018-05-23 14:35:00,122.52,122.54,122.48,122.51,14496.0,104.5798,104.5968,104.5456,104.5712,14496.0
2018-05-23 14:40:00,122.51,122.56,122.5,122.52,16786.0,104.5712,104.6139,104.5627,104.5798,16786.0
2018-05-23 14:45:00,122.53,122.58,122.53,122.55,27248.0,104.5883,104.631,104.5883,104.6054,27248.0
2018-05-23 14:50:00,122.55,122.62,122.54,122.6,16431.0,104.6054,104.6651,104.5968,104.648,16431.0
2018-05-23 14:55:00,122.61,122.73,122.61,122.71,28998.0,104.6566,104.759,104.6566,104.7419,28998.0
2018-05-23 15:00:00,122.71,122.82,122.7,122.8,21645.0,104.7419,104.8358,104.7334,104.8188,21645.0
2018-05-23 15:05:00,122.79,122.85,122.75,122.76,9465.0,104.8102,104.8614,104.7761,104.7846,9465.0
2018-05-23 15:10:00,122.76,122.76,122.71,122.72,22238.0,104.7846,104.7846,104.7419,104.7505,22238.0
2018-05-23 15:15:00,122.73,122.73,122.67,122.71,13089.0,104.759,104.759,104.7078,104.7419,13089.0
2018-05-23 15:20:00,122.72,122.72,122.66,122.7,46036.0,104.7505,104.7505,104.6993,104.7334,46036.0
2018-05-23 15:25:00,122.69,122.77,122.69,122.76,17124.0,104.7249,104.7932,104.7249,104.7846,17124.0
2018-05-23 15:30:00,122.77,122.78,122.68,122.74,22425.0,104.7932,104.8017,104.7163,104.7675,22425.0
2018-05-23 15:35:00,122.75,122.77,122.68,122.68,16811.0,104.7761,104.7932,104.7163,104.7163,16811.0
2018-05-23 15:40:00,122.68,122.74,122.65,122.69,69535.0,104.7163,104.7675,104.6907,104.7249,69535.0
2018-05-23 15:45:00,122.69,122.69,122.59,122.66,105908.0,104.7249,104.7249,104.6395,104.6993,105908.0
2018-05-23 15:50:00,122.66,122.78,122.66,122.76,66893.0,104.6993,104.8017,104.6993,104.7846,66893.0
2018-05-23 15:55:00,122.77,122.88,122.77,122.87,188944.0,104.7932,104.887,104.7932,104.8785,188944.0
2018-05-24 09:30:00,122.7,122.7,122.46,122.62,17594.0,104.7334,104.7334,104.5285,104.6651,17594.0
2018-05-24 09:35:00,122.63,122.72,122.63,122.69,10018.0,104.6737,104.7505,104.6737,104.7249,10018.0
2018-05-24 09:40:00,122.73,122.73,122.4,122.45,13034.0,104.759,104.759,104.4773,104.52,13034.0
2018-05-24 09:45:00,122.46,122.46,122.3,122.32,46950.0,104.5285,104.5285,104.392,104.409,46950.0
2018-05-24 09:50:00,122.34,122.34,122.1,122.23,13425.0,104.4261,104.4261,104.2213,104.3322,13425.0
2018-05-24 09:55:00,122.25,122.25,122.08,122.12,12776.0,104.3493,104.3493,104.2042,104.2383,12776.0
2018-05-24 10:00:00,122.13,122.23,122.04,122.19,39313.0,104.2469,104.3322,104.17,104.2981,39313.0
2018-05-24 10:05:00,122.22,122.29,122.21,122.22,45044.0,104.3237,104.3834,104.3152,104.3237,45044.0
2018-05-24 10:10:00,122.21,122.24,122.14,122.15,13548.0,104.3152,104.3408,104.2554,104.2639,13548.0
2018-05-24 10:15:00,122.11,122.18,122.01,122.04,7413.0,104.2298,104.2895,104.1444,104.17,7413.0
2018-05-24 10:20:00,122.05,122.07,121.99,122.01,5798.0,104.1786,104.1957,104.1274,104.1444,5798.0
2018-05-24 10:25:00,122.0,122.02,121.86,121.9,28523.0,104.1359,104.153,104.0164,104.0505,28523.0
2018-05-24 10:30:00,121.85,121.89,121.76,121.79,5387.0,104.0079,104.042,103.931,103.9566,5387.0
2018-05-24 10:35:00,121.83,121.97,121.8,121.96,5784.0,103.9908,104.1103,103.9652,104.1018,5784.0
2018-05-24 10:40:00,121.97,121.98,121.89,121.89,1378.0,104.1103,104.1188,104.042,104.042,1378.0
2018-05-24 10:45:00,121.89,121.95,121.77,121.84,10841.0,104.042,104.0932,103.9396,103.9993,10841.0
2018-05-24 10:50:00,121.86,121.9,121.76,121.77,3497.0,104.0164,104.0505,103.931,103.9396,3497.0
2018-05-24 10:55:00,121.78,121.78,121.63,121.69,7657.0,103.9481,103.9481,103.8201,103.8713,7657.0
2018-05-24 11:00:00,121.68,121.91,121.66,121.9,13853.0,103.8628,104.0591,103.8457,104.0505,13853.0
2018-05-24 11:05:00,121.94,122.03,121.89,121.98,6294.0,104.0847,104.1615,104.042,104.1188,6294.0
2018-05-24 11:10:00,122.01,122.05,121.97,122.01,7741.0,104.1444,104.1786,104.1103,104.1444,7741.0
2018-05-24 11:15:00,121.99,122.21,121.98,122.18,22332.0,104.1274,104.3152,104.1188,104.2895,22332.0
2018-05-24 11:20:00,122.16,122.18,122.07,122.09,7960.0,104.2725,104.2895,104.1957,104.2127,7960.0
2018-05-24 11:25:00,122.1,122.15,122.08,122.15,7638.0,104.2213,104.2639,104.2042,104.2639,7638.0
2018-05-24 11:30:00,122.15,122.18,122.11,122.14,9638.0,104.2639,104.2895,104.2298,104.2554,9638.0
2018-05-24 11:35:00,122.15,122.17,122.04,122.09,11087.0,104.2639,104.281,104.17,104.2127,11087.0
2018-05-24 11:40:00,122.11,122.28,122.11,122.28,9135.0,104.2298,104.3749,104.2298,104.3749,9135.0
2018-05-24 11:45:00,122.27,122.27,122.17,122.22,4182.0,104.3664,104.3664,104.281,104.3237,4182.0
2018-05-24 11:50:00,122.21,122.21,122.11,122.15,18255.0,104.3152,104.3152,104.2298,104.2639,18255.0
2018-05-24 11:55:00,122.13,122.3,122.1,122.3,16167.0,104.2469,104.392,104.2213,104.392,16167.0
2018-05-24 12:00:00,122.29,122.35,122.24,122.24,2545.0,104.3834,104.4347,104.3408,104.3408,2545.0
2018-05-24 12:05:00,122.24,122.26,122.19,122.19,1263.0,104.3408,104.3578,104.2981,104.2981,1263.0
2018-05-24 12:10:00,122.21,122.29,122.21,122.25,1109.0,104.3152,104.3834,104.3152,104.3493,1109.0
2018-05-24 12:15:00,122.31,122.32,122.3,122.3,3205.0,104.4005,104.409,104.392,104.392,3205.0
2018-05-24 12:20:00,122.32,122.34,122.28,122.34,10075.0,104.409,104.4261,104.3749,104.4261,10075.0
2018-05-24 12:25:00,122.34,122.37,122.3,122.32,5199.0,104.4261,104.4517,104.392,104.409,5199.0
2018-05-24 12:30:00,122.32,122.38,122.25,122.27,9315.0,104.409,104.4603,104.3493,104.3664,9315.0
2018-05-24 12:35:00,122.25,122.29,122.23,122.24,5539.0,104.3493,104.3834,104.3322,104.3408,5539.0
2018-05-24 12:40:00,122.25,122.25,122.21,122.24,2069.0,104.3493,104.3493,104.3152,104.3408,2069.0
2018-05-24 12:45:00,122.25,122.3,122.23,122.3,1891.0,104.3493,104.392,104.3322,104.392,1891.0
2018-05-24 12:50:00,122.26,122.29,122.2,122.21,3657.0,104.3578,104.3834,104.3066,104.3152,3657.0
2018-05-24 12:55:00,122.23,122.33,122.23,122.3,9256.0,104.3322,104.4176,104.3322,104.392,9256.0
2018-05-24 13:00:00,122.32,122.46,122.31,122.4,9484.0,104.409,104.5285,104.4005,104.4773,9484.0
2018-05-24 13:05:00,122.41,122.47,122.36,122.46,2986.0,104.4859,104.5371,104.4432,104.5285,2986.0
2018-05-24 13:10:00,122.48,122.54,122.48,122.52,12006.0,104.5456,104.5968,104.5456,104.5798,12006.0
2018-05-24 13:15:00,122.51,122.52,122.47,122.5,9460.0,104.5712,104.5798,104.5371,104.5627,9460.0
2018-05-24 13:20:00,122.52,122.54,122.46,122.53,4752.0,104.5798,104.5968,104.5285,104.5883,4752.0
2018-05-24 13:25:00,122.51,122.51,122.43,122.44,12485.0,104.5712,104.5712,104.5029,104.5115,12485.0
2018-05-24 13:30:00,122.44,122.49,122.44,122.45,2047.0,104.5115,104.5542,104.5115,104.52,2047.0
2018-05-24 13:35:00,122.44,122.48,122.43,122.46,7705.0,104.5115,104.5456,104.5029,104.5285,7705.0
2018-05-24 13:40:00,122.45,122.51,122.43,122.51,6686.0,104.52,104.5712,104.5029,104.5712,6686.0
2018-05-24 13:45:00,122.52,122.54,122.48,122.5,8738.0,104.5798,104.5968,104.5456,104.5627,8738.0
2018-05-24 13:50:00,122.5,122.5,122.41,122.41,10046.0,104.5627,104.5627,104.4859,104.4859,10046.0
2018-05-24 13:55:00,122.38,122.48,122.38,122.47,8038.0,104.4603,104.5456,104.4603,104.5371,8038.0
2018-05-24 14:00:00,122.46,122.46,122.35,122.37,7435.0,104.5285,104.5285,104.4347,104.4517,7435.0
2018-05-24 14:05:00,122.37,122.42,122.37,122.41,3207.0,104.4517,104.4944,104.4517,104.4859,3207.0
2018-05-24 14:10:00,122.41,122.46,122.41,122.42,9960.0,104.4859,104.5285,104.4859,104.4944,9960.0
2018-05-24 14:15:00,122.42,122.48,122.39,122.45,7698.0,104.4944,104.5456,104.4688,104.52,7698.0
2018-05-24 14:20:00,122.45,122.51,122.44,122.49,14331.0,104.52,104.5712,104.5115,104.5542,14331.0
2018-05-24 14:25:00,122.49,122.5,122.45,122.47,6793.0,104.5542,104.5627,104.52,104.5371,6793.0
2018-05-24 14:30:00,122.47,122.48,122.4,122.4,8742.0,104.5371,104.5456,104.4773,104.4773,8742.0
2018-05-24 14:35:00,122.41,122.42,122.39,122.42,5418.0,104.4859,104.4944,104.4688,104.4944,5418.0
2018-05-24 14:40:00,122.41,122.43,122.36,122.37,9176.0,104.4859,104.5029,104.4432,104.4517,9176.0
2018-05-24 14:45:00,122.37,122.37,122.3,122.33,16004.0,104.4517,104.4517,104.392,104.4176,16004.0
2018-05-24 14:50:00,122.33,122.35,122.29,122.33,12314.0,104.4176,104.4347,104.3834,104.4176,12314.0
2018-05-24 14:55:00,122.34,122.39,122.34,122.37,20814.0,104.4261,104.4688,104.4261,104.4517,20814.0
2018-05-24 15:00:00,122.34,122.35,122.26,122.32,7251.0,104.4261,104.4347,104.3578,104.409,7251.0
2018-05-24 15:05:00,122.32,122.44,122.29,122.43,13533.0,104.409,104.5115,104.3834,104.5029,13533.0
2018-05-24 15:10:00,122.45,122.45,122.38,122.4,15769.0,104.52,104.52,104.4603,104.4773,15769.0
2018-05-24 15:15:00,122.41,122.46,122.39,122.45,13365.0,104.4859,104.5285,104.4688,104.52,13365.0
2018-05-24 15:20:00,122.46,122.52,122.44,122.48,12628.0,104.5285,104.5798,104.5115,104.5456,12628.0
2018-05-24 15:25:00,122.49,122.51,122.44,122.44,7430.0,104.5542,104.5712,104.5115,104.5115,7430.0
2018-05-24 15:30:00,122.46,122.51,122.45,122.46,8368.0,104.5285,104.5712,104.52,104.5285,8368.0
2018-05-24 15:35:00,122.47,122.48,122.39,122.42,16300.0,104.5371,104.5456,104.4688,104.4944,16300.0
2018-05-24 15:40:00,122.39,122.41,122.36,122.37,16440.0,104.4688,104.4859,104.4432,104.4517,16440.0
2018-05-24 15:45:00,122.36,122.44,122.33,122.44,43049.0,104.4432,104.5115,104.4176,104.5115,43049.0
2018-05-24 15:50:00,122.43,122.46,122.38,122.38,18417.0,104.5029,104.5285,104.4603,104.4603,18417.0
2018-05-24 15:55:00,122.38,122.51,122.38,122.45,97244.0,104.4603,104.5712,104.4603,104.52,97244.0
2018-05-25 09:30:00,122.09,122.11,121.96,121.96,47645.0,104.2127,104.2298,104.1018,104.1018,47645.0
2018-05-25 09:35:00,121.99,122.03,121.84,121.94,7363.0,104.1274,104.1615,103.9993,104.0847,7363.0
2018-05-25 09:40:00,121.95,121.97,121.82,121.84,24457.0,104.0932,104.1103,103.9823,103.9993,24457.0
2018-05-25 09:45:00,121.83,121.9,121.82,121.86,24809.0,103.9908,104.0505,103.9823,104.0164,24809.0
2018-05-25 09:50:00,121.86,121.89,121.75,121.87,55883.0,104.0164,104.042,103.9225,104.0249,55883.0
2018-05-25 09:55:00,121.86,121.95,121.85,121.9,27443.0,104.0164,104.0932,104.0079,104.0505,27443.0
2018-05-25 10:00:00,121.9,121.97,121.86,121.92,49912.0,104.0505,104.1103,104.0164,104.0676,49912.0
2018-05-25 10:05:00,121.92,121.99,121.87,121.99,34059.0,104.0676,104.1274,104.0249,104.1274,34059.0
2018-05-25 10:10:00,121.98,122.05,121.97,122.0,20444.0,104.1188,104.1786,104.1103,104.1359,20444.0
2018-05-25 10:15:00,122.01,122.14,122.01,122.12,40330.0,104.1444,104.2554,104.1444,104.2383,40330.0
2018-05-25 10:20:00,122.09,122.09,121.99,122.0,7829.0,104.2127,104.2127,104.1274,104.1359,7829.0
2018-05-25 10:25:00,122.01,122.03,121.97,122.0,11644.0,104.1444,104.1615,104.1103,104.1359,11644.0
2018-05-25 10:30:00,122.0,122.09,122.0,122.02,14857.0,104.1359,104.2127,104.1359,104.153,14857.0
2018-05-25 10:35:00,122.04,122.05,122.0,122.0,11981.0,104.17,104.1786,104.1359,104.1359,11981.0
2018-05-25 10:40:00,122.01,122.05,121.97,122.0,11476.0,104.1444,104.1786,104.1103,104.1359,11476.0
2018-05-25 10:45:00,121.99,122.0,121.9,121.93,21407.0,104.1274,104.1359,104.0505,104.0762,21407.0
2018-05-25 10:50:00,121.93,122.0,121.92,122.0,8839.0,104.0762,104.1359,104.0676,104.1359,8839.0
2018-05-25 10:55:00,122.04,122.04,121.92,122.02,33003.0,104.17,104.17,104.0676,104.153,33003.0
2018-05-25 11:00:00,122.02,122.07,122.01,122.07,9883.0,104.153,104.1957,104.1444,104.1957,9883.0
2018-05-25 11:05:00,122.05,122.14,122.04,122.14,10863.0,104.1786,104.2554,104.17,104.2554,10863.0
2018-05-25 11:10:00,122.13,122.14,122.06,122.07,6444.0,104.2469,104.2554,104.1871,104.1957,6444.0
2018-05-25 11:15:00,122.1,122.12,122.06,122.11,16908.0,104.2213,104.2383,104.1871,104.2298,16908.0
2018-05-25 11:20:00,122.09,122.09,122.01,122.04,17611.0,104.2127,104.2127,104.1444,104.17,17611.0
2018-05-25 11:25:00,122.04,122.07,122.02,122.07,15264.0,104.17,104.1957,104.153,104.1957,15264.0
2018-05-25 11:30:00,122.06,122.09,122.05,122.07,7986.0,104.1871,104.2127,104.1786,104.1957,7986.0
2018-05-25 11:35:00,122.07,122.08,122.03,122.08,18596.0,104.1957,104.2042,104.1615,104.2042,18596.0
2018-05-25 11:40:00,122.08,122.08,121.99,122.01,12849.0,104.2042,104.2042,104.1274,104.1444,12849.0
2018-05-25 11:45:00,122.02,122.05,122.02,122.05,3643.0,104.153,104.1786,104.153,104.1786,3643.0
2018-05-25 11:50:00,122.05,122.05,122.02,122.04,8598.0,104.1786,104.1786,104.153,104.17,8598.0
2018-05-25 11:55:00,122.04,122.04,121.99,122.0,8729.0,104.17,104.17,104.1274,104.1359,8729.0
2018-05-25 12:00:00,121.99,122.02,121.97,121.97,7175.0,104.1274,104.153,104.1103,104.1103,7175.0
2018-05-25 12:05:00,121.98,121.99,121.88,121.88,14466.0,104.1188,104.1274,104.0335,104.0335,14466.0
2018-05-25 12:10:00,121.86,121.88,121.82,121.86,18328.0,104.0164,104.0335,103.9823,104.0164,18328.0
2018-05-25 12:15:00,121.85,121.89,121.82,121.82,15207.0,104.0079,104.042,103.9823,103.9823,15207.0
2018-05-25 12:20:00,121.82,121.82,121.78,121.82,7854.0,103.9823,103.9823,103.9481,103.9823,7854.0
2018-05-25 12:25:00,121.83,121.88,121.83,121.86,5398.0,103.9908,104.0335,103.9908,104.0164,5398.0
2018-05-25 12:30:00,121.86,121.9,121.86,121.87,10754.0,104.0164,104.0505,104.0164,104.0249,10754.0
2018-05-25 12:35:00,121.87,121.89,121.83,121.83,7108.0,104.0249,104.042,103.9908,103.9908,7108.0
2018-05-25 12:40:00,121.83,121.9,121.82,121.83,22564.0,103.9908,104.0505,103.9823,103.9908,22564.0
2018-05-25 12:45:00,121.83,121.84,121.81,121.81,8290.0,103.9908,103.9993,103.9737,103.9737,8290.0
2018-05-25 12:50:00,121.8,121.83,121.77,121.83,7907.0,103.9652,103.9908,103.9396,103.9908,7907.0
2018-05-25 12:55:00,121.84,121.89,121.82,121.82,7712.0,103.9993,104.042,103.9823,103.9823,7712.0
2018-05-25 13:00:00,121.83,121.84,121.81,121.83,9869.0,103.9908,103.9993,103.9737,103.9908,9869.0
2018-05-25 13:05:00,121.84,121.87,121.82,121.85,12235.0,103.9993,104.0249,103.9823,104.0079,12235.0
2018-05-25 13:10:00,121.86,121.89,121.8,121.81,7052.0,104.0164,104.042,103.9652,103.9737,7052.0
2018-05-25 13:15:00,121.81,121.82,121.79,121.8,6375.0,103.9737,103.9823,103.9566,103.9652,6375.0
2018-05-25 13:20:00,121.8,121.8,121.78,121.78,7271.0,103.9652,103.9652,103.9481,103.9481,7271.0
2018-05-25 13:25:00,121.77,121.79,121.75,121.75,12501.0,103.9396,103.9566,103.9225,103.9225,12501.0
2018-05-25 13:30:00,121.75,121.75,121.69,121.7,39625.0,103.9225,103.9225,103.8713,103.8798,39625.0
2018-05-25 13:35:00,121.71,121.76,121.7,121.75,6201.0,103.8884,103.931,103.8798,103.9225,6201.0
2018-05-25 13:40:00,121.72,121.74,121.71,121.74,5133.0,103.8969,103.914,103.8884,103.914,5133.0
2018-05-25 13:45:00,121.76,121.77,121.72,121.72,6091.0,103.931,103.9396,103.8969,103.8969,6091.0
2018-05-25 13:50:00,121.73,121.76,121.73,121.73,26437.0,103.9054,103.931,103.9054,103.9054,26437.0
2018-05-25 13:55:00,121.73,121.73,121.69,121.72,8073.0,103.9054,103.9054,103.8713,103.8969,8073.0
2018-05-25 14:00:00,121.72,121.81,121.71,121.78,10410.0,103.8969,103.9737,103.8884,103.9481,10410.0
2018-05-25 14:05:00,121.79,121.87,121.79,121.81,21585.0,103.9566,104.0249,103.9566,103.9737,21585.0
2018-05-25 14:10:00,121.82,121.83,121.78,121.78,6233.0,103.9823,103.9908,103.9481,103.9481,6233.0
2018-05-25 14:15:00,121.79,121.83,121.78,121.82,9041.0,103.9566,103.9908,103.9481,103.9823,9041.0
2018-05-25 14:20:00,121.83,121.84,121.77,121.82,8145.0,103.9908,103.9993,103.9396,103.9823,8145.0
2018-05-25 14:25:00,121.84,121.86,121.81,121.83,5412.0,103.9993,104.0164,103.9737,103.9908,5412.0
2018-05-25 14:30:00,121.84,121.85,121.79,121.82,14202.0,103.9993,104.0079,103.9566,103.9823,14202.0
2018-05-25 14:35:00,121.8,121.81,121.77,121.78,4952.0,103.9652,103.9737,103.9396,103.9481,4952.0
2018-05-25 14:40:00,121.77,121.77,121.66,121.66,5631.0,103.9396,103.9396,103.8457,103.8457,5631.0
2018-05-25 14:45:00,121.67,121.67,121.64,121.65,12571.0,103.8542,103.8542,103.8286,103.8371,12571.0
2018-05-25 14:50:00,121.67,121.68,121.66,121.68,1142.0,103.8542,103.8628,103.8457,103.8628,1142.0
2018-05-25 14:55:00,121.69,121.7,121.67,121.69,5726.0,103.8713,103.8798,103.8542,103.8713,5726.0
2018-05-25 15:00:00,121.66,121.69,121.64,121.66,4079.0,103.8457,103.8713,103.8286,103.8457,4079.0
2018-05-25 15:05:00,121.66,121.71,121.65,121.7,3086.0,103.8457,103.8884,103.8371,103.8798,3086.0
2018-05-25 15:10:00,121.72,121.76,121.7,121.75,10036.0,103.8969,103.931,103.8798,103.9225,10036.0
2018-05-25 15:15:00,121.76,121.84,121.75,121.81,10290.0,103.931,103.9993,103.9225,103.9737,10290.0
2018-05-25 15:20:00,121.86,121.86,121.81,121.84,5510.0,104.0164,104.0164,103.9737,103.9993,5510.0
2018-05-25 15:25:00,121.84,121.96,121.84,121.95,16677.0,103.9993,104.1018,103.9993,104.0932,16677.0
2018-05-25 15:30:00,121.95,121.97,121.92,121.95,9757.0,104.0932,104.1103,104.0676,104.0932,9757.0
2018-05-25 15:35:00,121.93,121.97,121.93,121.94,3896.0,104.0762,104.1103,104.0762,104.0847,3896.0
2018-05-25 15:40:00,121.93,121.93,121.86,121.86,16914.0,104.0762,104.0762,104.0164,104.0164,16914.0
2018-05-25 15:45:00,121.86,121.94,121.86,121.92,9000.0,104.0164,104.0847,104.0164,104.0676,9000.0
2018-05-25 15:50:00,121.93,122.01,121.92,121.99,32633.0,104.0762,104.1444,104.0676,104.1274,32633.0
2018-05-25 15:55:00,122.01,122.05,121.96,121.99,30663.0,104.1444,104.1786,104.1018,104.1274,30663.0
2018-05-29 09:30:00,121.15,121.15,120.96,120.99,25239.0,103.4104,103.4104,103.2482,103.2738,25239.0
2018-05-29 09:35:00,121.0,121.08,120.92,120.94,22510.0,103.2823,103.3506,103.214,103.2311,22510.0
2018-05-29 09:40:00,120.94,121.04,120.85,120.89,39806.0,103.2311,103.3165,103.1543,103.1884,39806.0
2018-05-29 09:45:00,120.87,120.92,120.8,120.88,37768.0,103.1714,103.214,103.1116,103.1799,37768.0
2018-05-29 09:50:00,120.92,120.97,120.88,120.94,35757.0,103.214,103.2567,103.1799,103.2311,35757.0
2018-05-29 09:55:00,120.95,121.24,120.91,121.22,44199.0,103.2396,103.4872,103.2055,103.4701,44199.0
2018-05-29 10:00:00,121.23,121.3,121.2,121.29,14860.0,103.4786,103.5384,103.453,103.5299,14860.0
2018-05-29 10:05:00,121.3,121.33,121.26,121.26,24493.0,103.5384,103.564,103.5043,103.5043,24493.0
2018-05-29 10:10:00,121.26,121.29,121.2,121.21,25261.0,103.5043,103.5299,103.453,103.4616,25261.0
2018-05-29 10:15:00,121.2,121.21,121.17,121.2,24406.0,103.453,103.4616,103.4274,103.453,24406.0
2018-05-29 10:20:00,121.21,121.25,121.18,121.24,18951.0,103.4616,103.4957,103.436,103.4872,18951.0
2018-05-29 10:25:00,121.25,121.38,121.23,121.31,22068.0,103.4957,103.6067,103.4786,103.5469,22068.0
2018-05-29 10:30:00,121.3,121.3,121.1,121.14,31070.0,103.5384,103.5384,103.3677,103.4018,31070.0
2018-05-29 10:35:00,121.13,121.19,121.1,121.17,19047.0,103.3933,103.4445,103.3677,103.4274,19047.0
2018-05-29 10:40:00,121.17,121.19,121.05,121.06,31053.0,103.4274,103.4445,103.325,103.3335,31053.0
2018-05-29 10:45:00,121.05,121.1,121.01,121.1,19588.0,103.325,103.3677,103.2909,103.3677,19588.0
2018-05-29 10:50:00,121.11,121.15,121.08,121.09,4338.0,103.3762,103.4104,103.3506,103.3591,4338.0
2018-05-29 10:55:00,121.11,121.11,120.99,121.0,24552.0,103.3762,103.3762,103.2738,103.2823,24552.0
2018-05-29 11:00:00,120.99,120.99,120.81,120.84,30605.0,103.2738,103.2738,103.1201,103.1458,30605.0
2018-05-29 11:05:00,120.85,120.85,120.77,120.79,95975.0,103.1543,103.1543,103.086,103.1031,95975.0
2018-05-29 11:10:00,120.81,120.92,120.79,120.91,30267.0,103.1201,103.214,103.1031,103.2055,30267.0
2018-05-29 11:15:00,120.9,120.93,120.82,120.82,57811.0,103.197,103.2226,103.1287,103.1287,57811.0
2018-05-29 11:20:00,120.82,120.92,120.82,120.92,102991.0,103.1287,103.214,103.1287,103.214,102991.0
2018-05-29 11:25:00,120.89,120.99,120.8,120.87,31536.0,103.1884,103.2738,103.1116,103.1714,31536.0
2018-05-29 11:30:00,120.85,120.85,120.74,120.76,19355.0,103.1543,103.1543,103.0604,103.0775,19355.0
2018-05-29 11:35:00,120.73,120.73,120.61,120.61,15101.0,103.0519,103.0519,102.9494,102.9494,15101.0
2018-05-29 11:40:00,120.6,120.6,120.35,120.35,38973.0,102.9409,102.9409,102.7275,102.7275,38973.0
2018-05-29 11:45:00,120.31,120.36,120.25,120.31,19968.0,102.6934,102.736,102.6421,102.6934,19968.0
2018-05-29 11:50:00,120.3,120.33,120.27,120.31,10083.0,102.6848,102.7104,102.6592,102.6934,10083.0
2018-05-29 11:55:00,120.33,120.36,120.25,120.25,10339.0,102.7104,102.736,102.6421,102.6421,10339.0
2018-05-29 12:00:00,120.24,120.24,120.04,120.04,20123.0,102.6336,102.6336,102.4629,102.4629,20123.0
2018-05-29 12:05:00,120.04,120.09,119.93,119.94,10564.0,102.4629,102.5056,102.369,102.3775,10564.0
2018-05-29 12:10:00,119.95,119.95,119.77,119.77,28246.0,102.3861,102.3861,102.2324,102.2324,28246.0
2018-05-29 12:15:00,119.76,119.99,119.74,119.95,27428.0,102.2239,102.4202,102.2068,102.3861,27428.0
2018-05-29 12:20:00,119.96,120.08,119.96,120.08,26338.0,102.3946,102.497,102.3946,102.497,26338.0
2018-05-29 12:25:00,120.13,120.16,119.99,120.04,7572.0,102.5397,102.5653,102.4202,102.4629,7572.0
2018-05-29 12:30:00,120.03,120.2,120.03,120.2,9219.0,102.4544,102.5995,102.4544,102.5995,9219.0
2018-05-29 12:35:00,120.17,120.32,120.14,120.23,26532.0,102.5739,102.7019,102.5483,102.6251,26532.0
2018-05-29 12:40:00,120.25,120.37,120.22,120.22,23335.0,102.6421,102.7446,102.6165,102.6165,23335.0
2018-05-29 12:45:00,120.27,120.32,120.25,120.28,5494.0,102.6592,102.7019,102.6421,102.6678,5494.0
2018-05-29 12:50:00,120.34,120.42,120.33,120.42,12727.0,102.719,102.7873,102.7104,102.7873,12727.0
2018-05-29 12:55:00,120.43,120.43,120.35,120.39,7503.0,102.7958,102.7958,102.7275,102.7616,7503.0
2018-05-29 13:00:00,120.31,120.31,120.2,120.2,7074.0,102.6934,102.6934,102.5995,102.5995,7074.0
2018-05-29 13:05:00,120.18,120.2,120.09,120.09,5749.0,102.5824,102.5995,102.5056,102.5056,5749.0
2018-05-29 13:10:00,120.1,120.15,120.07,120.11,15584.0,102.5141,102.5568,102.4885,102.5226,15584.0
2018-05-29 13:15:00,120.09,120.19,120.03,120.17,13979.0,102.5056,102.5909,102.4544,102.5739,13979.0
2018-05-29 13:20:00,120.16,120.22,120.13,120.15,6893.0,102.5653,102.6165,102.5397,102.5568,6893.0
2018-05-29 13:25:00,120.16,120.17,120.07,120.14,37279.0,102.5653,102.5739,102.4885,102.5483,37279.0
2018-05-29 13:30:00,120.13,120.13,119.94,119.94,11434.0,102.5397,102.5397,102.3775,102.3775,11434.0
2018-05-29 13:35:00,119.95,119.97,119.89,119.9,6105.0,102.3861,102.4031,102.3349,102.3434,6105.0
2018-05-29 13:40:00,119.94,120.05,119.92,119.98,14583.0,102.3775,102.4714,102.3605,102.4117,14583.0
2018-05-29 13:45:00,119.97,120.15,119.96,120.14,8887.0,102.4031,102.5568,102.3946,102.5483,8887.0
2018-05-29 13:50:00,120.14,120.2,120.11,120.14,10674.0,102.5483,102.5995,102.5226,102.5483,10674.0
2018-05-29 13:55:00,120.13,120.16,120.09,120.09,23059.0,102.5397,102.5653,102.5056,102.5056,23059.0
2018-05-29 14:00:00,120.02,120.02,119.8,119.81,13881.0,102.4458,102.4458,102.258,102.2666,13881.0
2018-05-29 14:05:00,119.82,119.87,119.82,119.87,10116.0,102.2751,102.3178,102.2751,102.3178,10116.0
2018-05-29 14:10:00,119.84,119.93,119.78,119.89,7989.0,102.2922,102.369,102.241,102.3349,7989.0
2018-05-29 14:15:00,119.86,119.89,119.8,119.85,6036.0,102.3093,102.3349,102.258,102.3007,6036.0
2018-05-29 14:20:00,119.84,119.84,119.72,119.83,12521.0,102.2922,102.2922,102.1898,102.2836,12521.0
2018-05-29 14:25:00,119.85,120.0,119.77,120.0,26215.0,102.3007,102.4288,102.2324,102.4288,26215.0
2018-05-29 14:30:00,119.97,120.06,119.93,120.03,2792.0,102.4031,102.48,102.369,102.4544,2792.0
2018-05-29 14:35:00,120.05,120.1,119.92,119.94,38699.0,102.4714,102.5141,102.3605,102.3775,38699.0
2018-05-29 14:40:00,119.92,119.95,119.72,119.72,29485.0,102.3605,102.3861,102.1898,102.1898,29485.0
2018-05-29 14:45:00,119.72,119.88,119.71,119.79,11582.0,102.1898,102.3263,102.1812,102.2495,11582.0
2018-05-29 14:50:00,119.73,119.78,119.71,119.73,10675.0,102.1983,102.241,102.1812,102.1983,10675.0
2018-05-29 14:55:00,119.72,119.77,119.67,119.69,11904.0,102.1898,102.2324,102.1471,102.1641,11904.0
2018-05-29 15:00:00,119.68,119.89,119.66,119.81,22163.0,102.1556,102.3349,102.1385,102.2666,22163.0
2018-05-29 15:05:00,119.79,119.91,119.78,119.85,27918.0,102.2495,102.3519,102.241,102.3007,27918.0
2018-05-29 15:10:00,119.85,119.9,119.78,119.79,26976.0,102.3007,102.3434,102.241,102.2495,26976.0
2018-05-29 15:15:00,119.78,119.84,119.7,119.73,22889.0,102.241,102.2922,102.1727,102.1983,22889.0
2018-05-29 15:20:00,119.72,119.78,119.7,119.78,42726.0,102.1898,102.241,102.1727,102.241,42726.0
2018-05-29 15:25:00,119.8,119.81,119.72,119.79,19327.0,102.258,102.2666,102.1898,102.2495,19327.0
2018-05-29 15:30:00,119.81,119.97,119.75,119.94,53026.0,102.2666,102.4031,102.2154,102.3775,53026.0
2018-05-29 15:35:00,119.95,120.13,119.93,120.12,33102.0,102.3861,102.5397,102.369,102.5312,33102.0
2018-05-29 15:40:00,120.12,120.24,120.09,120.24,29876.0,102.5312,102.6336,102.5056,102.6336,29876.0
2018-05-29 15:45:00,120.24,120.33,120.24,120.28,109313.0,102.6336,102.7104,102.6336,102.6678,109313.0
2018-05-29 15:50:00,120.29,120.36,120.24,120.27,44132.0,102.6763,102.736,102.6336,102.6592,44132.0
2018-05-29 15:55:00,120.27,120.32,120.21,120.26,67578.0,102.6592,102.7019,102.608,102.6507,67578.0
2018-05-30 09:30:00,121.02,121.12,120.98,121.0,34404.0,103.2994,103.3848,103.2653,103.2823,34404.0
2018-05-30 09:35:00,121.03,121.18,120.94,121.15,10493.0,103.3079,103.436,103.2311,103.4104,10493.0
2018-05-30 09:40:00,121.17,121.2,121.06,121.16,18606.0,103.4274,103.453,103.3335,103.4189,18606.0
2018-05-30 09:45:00,121.14,121.19,121.07,121.07,8409.0,103.4018,103.4445,103.3421,103.3421,8409.0
2018-05-30 09:50:00,121.07,121.11,121.02,121.02,13295.0,103.3421,103.3762,103.2994,103.2994,13295.0
2018-05-30 09:55:00,121.01,121.06,121.0,121.01,7227.0,103.2909,103.3335,103.2823,103.2909,7227.0
2018-05-30 10:00:00,121.02,121.13,121.02,121.12,9524.0,103.2994,103.3933,103.2994,103.3848,9524.0
2018-05-30 10:05:00,121.09,121.18,121.06,121.18,28876.0,103.3591,103.436,103.3335,103.436,28876.0
2018-05-30 10:10:00,121.16,121.31,121.13,121.31,23932.0,103.4189,103.5469,103.3933,103.5469,23932.0
2018-05-30 10:15:00,121.3,121.34,121.2,121.2,16760.0,103.5384,103.5725,103.453,103.453,16760.0
2018-05-30 10:20:00,121.22,121.25,121.11,121.15,18532.0,103.4701,103.4957,103.3762,103.4104,18532.0
2018-05-30 10:25:00,121.15,121.28,121.15,121.27,16039.0,103.4104,103.5213,103.4104,103.5128,16039.0
2018-05-30 10:30:00,121.29,121.35,121.29,121.33,13965.0,103.5299,103.5811,103.5299,103.564,13965.0
2018-05-30 10:35:00,121.35,121.39,121.26,121.31,26002.0,103.5811,103.6152,103.5043,103.5469,26002.0
2018-05-30 10:40:00,121.33,121.59,121.26,121.56,64257.0,103.564,103.7859,103.5043,103.7603,64257.0
2018-05-30 10:45:00,121.57,121.63,121.56,121.59,33242.0,103.7689,103.8201,103.7603,103.7859,33242.0
2018-05-30 10:50:00,121.6,121.61,121.55,121.58,25070.0,103.7945,103.803,103.7518,103.7774,25070.0
2018-05-30 10:55:00,121.58,121.62,121.56,121.62,19535.0,103.7774,103.8115,103.7603,103.8115,19535.0
2018-05-30 11:00:00,121.64,121.69,121.62,121.62,1955.0,103.8286,103.8713,103.8115,103.8115,1955.0
2018-05-30 11:05:00,121.6,121.6,121.52,121.52,31206.0,103.7945,103.7945,103.7262,103.7262,31206.0
2018-05-30 11:10:00,121.52,121.54,121.48,121.51,70715.0,103.7262,103.7433,103.692,103.7176,70715.0
2018-05-30 11:15:00,121.5,121.5,121.45,121.47,8935.0,103.7091,103.7091,103.6664,103.6835,8935.0
2018-05-30 11:20:00,121.49,121.6,121.48,121.59,4049.0,103.7006,103.7945,103.692,103.7859,4049.0
2018-05-30 11:25:00,121.61,121.66,121.58,121.6,117716.0,103.803,103.8457,103.7774,103.7945,117716.0
2018-05-30 11:30:00,121.6,121.8,121.59,121.78,31632.0,103.7945,103.9652,103.7859,103.9481,31632.0
2018-05-30 11:35:00,121.78,121.87,121.78,121.86,2962.0,103.9481,104.0249,103.9481,104.0164,2962.0
2018-05-30 11:40:00,121.85,121.85,121.7,121.72,18866.0,104.0079,104.0079,103.8798,103.8969,18866.0
2018-05-30 11:45:00,121.72,121.79,121.72,121.77,15762.0,103.8969,103.9566,103.8969,103.9396,15762.0
2018-05-30 11:50:00,121.78,121.87,121.78,121.87,25571.0,103.9481,104.0249,103.9481,104.0249,25571.0
2018-05-30 11:55:00,121.85,122.0,121.84,121.94,18556.0,104.0079,104.1359,103.9993,104.0847,18556.0
2018-05-30 12:00:00,121.98,122.07,121.98,122.01,16408.0,104.1188,104.1957,104.1188,104.1444,16408.0
2018-05-30 12:05:00,122.01,122.06,122.01,122.02,12453.0,104.1444,104.1871,104.1444,104.153,12453.0
2018-05-30 12:10:00,121.99,122.0,121.95,121.98,4303.0,104.1274,104.1359,104.0932,104.1188,4303.0
2018-05-30 12:15:00,121.98,122.0,121.95,121.98,61143.0,104.1188,104.1359,104.0932,104.1188,61143.0
2018-05-30 12:20:00,121.98,122.07,121.98,122.04,7271.0,104.1188,104.1957,104.1188,104.17,7271.0
2018-05-30 12:25:00,122.06,122.08,122.04,122.07,6851.0,104.1871,104.2042,104.17,104.1957,6851.0
2018-05-30 12:30:00,122.04,122.04,122.0,122.04,90692.0,104.17,104.17,104.1359,104.17,90692.0
2018-05-30 12:35:00,122.02,122.05,121.96,121.96,3947.0,104.153,104.1786,104.1018,104.1018,3947.0
2018-05-30 12:40:00,121.99,122.03,121.98,122.03,2459.0,104.1274,104.1615,104.1188,104.1615,2459.0
2018-05-30 12:45:00,122.01,122.04,121.99,122.0,1207.0,104.1444,104.17,104.1274,104.1359,1207.0
2018-05-30 12:50:00,122.0,122.04,122.0,122.02,4497.0,104.1359,104.17,104.1359,104.153,4497.0
2018-05-30 12:55:00,122.02,122.09,122.02,122.05,1158.0,104.153,104.2127,104.153,104.1786,1158.0
2018-05-30 13:00:00,122.07,122.08,122.0,122.0,2153.0,104.1957,104.2042,104.1359,104.1359,2153.0
2018-05-30 13:05:00,122.01,122.06,121.99,122.06,7253.0,104.1444,104.1871,104.1274,104.1871,7253.0
2018-05-30 13:10:00,122.05,122.15,122.05,122.15,25421.0,104.1786,104.2639,104.1786,104.2639,25421.0
2018-05-30 13:15:00,122.18,122.27,122.17,122.27,8646.0,104.2895,104.3664,104.281,104.3664,8646.0
2018-05-30 13:20:00,122.27,122.29,122.2,122.23,5905.0,104.3664,104.3834,104.3066,104.3322,5905.0
2018-05-30 13:25:00,122.25,122.3,122.19,122.21,21383.0,104.3493,104.392,104.2981,104.3152,21383.0
2018-05-30 13:30:00,122.21,122.23,122.2,122.22,12302.0,104.3152,104.3322,104.3066,104.3237,12302.0
2018-05-30 13:35:00,122.24,122.29,122.21,122.29,3220.0,104.3408,104.3834,104.3152,104.3834,3220.0
2018-05-30 13:40:00,122.27,122.31,122.24,122.31,10930.0,104.3664,104.4005,104.3408,104.4005,10930.0
2018-05-30 13:45:00,122.32,122.34,122.3,122.31,1377.0,104.409,104.4261,104.392,104.4005,1377.0
2018-05-30 13:50:00,122.34,122.34,122.26,122.28,3532.0,104.4261,104.4261,104.3578,104.3749,3532.0
2018-05-30 13:55:00,122.25,122.3,122.25,122.26,9430.0,104.3493,104.392,104.3493,104.3578,9430.0
2018-05-30 14:00:00,122.26,122.32,122.26,122.31,2887.0,104.3578,104.409,104.3578,104.4005,2887.0
2018-05-30 14:05:00,122.29,122.34,122.29,122.33,6444.0,104.3834,104.4261,104.3834,104.4176,6444.0
2018-05-30 14:10:00,122.34,122.37,122.33,122.37,8432.0,104.4261,104.4517,104.4176,104.4517,8432.0
2018-05-30 14:15:00,122.36,122.37,122.25,122.31,46661.0,104.4432,104.4517,104.3493,104.4005,46661.0
2018-05-30 14:20:00,122.3,122.32,122.26,122.26,29873.0,104.392,104.409,104.3578,104.3578,29873.0
2018-05-30 14:25:00,122.26,122.29,122.25,122.26,27108.0,104.3578,104.3834,104.3493,104.3578,27108.0
2018-05-30 14:30:00,122.25,122.4,122.23,122.37,25461.0,104.3493,104.4773,104.3322,104.4517,25461.0
2018-05-30 14:35:00,122.37,122.39,122.34,122.37,17561.0,104.4517,104.4688,104.4261,104.4517,17561.0
2018-05-30 14:40:00,122.38,122.4,122.29,122.32,20196.0,104.4603,104.4773,104.3834,104.409,20196.0
2018-05-30 14:45:00,122.32,122.33,122.27,122.3,11375.0,104.409,104.4176,104.3664,104.392,11375.0
2018-05-30 14:50:00,122.31,122.35,122.3,122.3,3584.0,104.4005,104.4347,104.392,104.392,3584.0
2018-05-30 14:55:00,122.3,122.3,122.27,122.29,9887.0,104.392,104.392,104.3664,104.3834,9887.0
2018-05-30 15:00:00,122.3,122.36,122.28,122.29,25121.0,104.392,104.4432,104.3749,104.3834,25121.0
2018-05-30 15:05:00,122.29,122.34,122.24,122.24,12368.0,104.3834,104.4261,104.3408,104.3408,12368.0
2018-05-30 15:10:00,122.25,122.25,122.21,122.21,5077.0,104.3493,104.3493,104.3152,104.3152,5077.0
2018-05-30 15:15:00,122.21,122.26,122.2,122.24,4062.0,104.3152,104.3578,104.3066,104.3408,4062.0
2018-05-30 15:20:00,122.25,122.26,122.15,122.15,5906.0,104.3493,104.3578,104.2639,104.2639,5906.0
2018-05-30 15:25:00,122.14,122.17,122.13,122.15,12093.0,104.2554,104.281,104.2469,104.2639,12093.0
2018-05-30 15:30:00,122.12,122.12,122.05,122.1,13261.0,104.2383,104.2383,104.1786,104.2213,13261.0
2018-05-30 15:35:00,122.08,122.09,122.03,122.04,11235.0,104.2042,104.2127,104.1615,104.17,11235.0
2018-05-30 15:40:00,122.03,122.07,122.0,122.07,8566.0,104.1615,104.1957,104.1359,104.1957,8566.0
2018-05-30 15:45:00,122.07,122.07,121.98,122.03,8719.0,104.1957,104.1957,104.1188,104.1615,8719.0
2018-05-30 15:50:00,122.04,122.1,122.04,122.07,28416.0,104.17,104.2213,104.17,104.1957,28416.0
2018-05-30 15:55:00,122.07,122.15,122.05,122.09,28607.0,104.1957,104.2639,104.1786,104.2127,28607.0
2018-05-31 09:30:00,121.95,121.95,121.67,121.81,23977.0,104.0932,104.0932,103.8542,103.9737,23977.0
2018-05-31 09:35:00,121.77,121.78,121.65,121.69,13435.0,103.9396,103.9481,103.8371,103.8713,13435.0
2018-05-31 09:40:00,121.69,121.78,121.64,121.64,2721.0,103.8713,103.9481,103.8286,103.8286,2721.0
2018-05-31 09:45:00,121.58,121.67,121.55,121.56,13569.0,103.7774,103.8542,103.7518,103.7603,13569.0
2018-05-31 09:50:00,121.5,121.57,121.47,121.57,6530.0,103.7091,103.7689,103.6835,103.7689,6530.0
2018-05-31 09:55:00,121.55,121.56,121.47,121.51,3060.0,103.7518,103.7603,103.6835,103.7176,3060.0
2018-05-31 10:00:00,121.51,121.61,121.46,121.55,2488.0,103.7176,103.803,103.675,103.7518,2488.0
2018-05-31 10:05:00,121.42,121.43,121.24,121.29,10445.0,103.6408,103.6494,103.4872,103.5299,10445.0
2018-05-31 10:10:00,121.31,121.48,121.26,121.48,21963.0,103.5469,103.692,103.5043,103.692,21963.0
2018-05-31 10:15:00,121.49,121.52,121.44,121.44,10815.0,103.7006,103.7262,103.6579,103.6579,10815.0
2018-05-31 10:20:00,121.43,121.49,121.39,121.39,2717.0,103.6494,103.7006,103.6152,103.6152,2717.0
2018-05-31 10:25:00,121.37,121.48,121.35,121.47,2560.0,103.5981,103.692,103.5811,103.6835,2560.0
2018-05-31 10:30:00,121.45,121.55,121.42,121.48,4191.0,103.6664,103.7518,103.6408,103.692,4191.0
2018-05-31 10:35:00,121.42,121.43,121.34,121.34,3016.0,103.6408,103.6494,103.5725,103.5725,3016.0
2018-05-31 10:40:00,121.37,121.44,121.36,121.43,10867.0,103.5981,103.6579,103.5896,103.6494,10867.0
2018-05-31 10:45:00,121.41,121.46,121.33,121.33,7226.0,103.6323,103.675,103.564,103.564,7226.0
2018-05-31 10:50:00,121.29,121.37,121.26,121.3,1897.0,103.5299,103.5981,103.5043,103.5384,1897.0
2018-05-31 10:55:00,121.33,121.39,121.26,121.39,3624.0,103.564,103.6152,103.5043,103.6152,3624.0
2018-05-31 11:00:00,121.36,121.47,121.31,121.47,6891.0,103.5896,103.6835,103.5469,103.6835,6891.0
2018-05-31 11:05:00,121.44,121.49,121.43,121.43,7249.0,103.6579,103.7006,103.6494,103.6494,7249.0
2018-05-31 11:10:00,121.44,121.49,121.38,121.39,3399.0,103.6579,103.7006,103.6067,103.6152,3399.0
2018-05-31 11:15:00,121.39,121.4,121.29,121.29,14614.0,103.6152,103.6238,103.5299,103.5299,14614.0
2018-05-31 11:20:00,121.33,121.35,121.25,121.27,5331.0,103.564,103.5811,103.4957,103.5128,5331.0
2018-05-31 11:25:00,121.27,121.54,121.27,121.54,7009.0,103.5128,103.7433,103.5128,103.7433,7009.0
2018-05-31 11:30:00,121.58,121.58,121.43,121.43,11056.0,103.7774,103.7774,103.6494,103.6494,11056.0
2018-05-31 11:35:00,121.44,121.68,121.41,121.62,11218.0,103.6579,103.8628,103.6323,103.8115,11218.0
2018-05-31 11:40:00,121.58,121.76,121.58,121.65,14518.0,103.7774,103.931,103.7774,103.8371,14518.0
2018-05-31 11:45:00,121.63,121.63,121.54,121.57,21247.0,103.8201,103.8201,103.7433,103.7689,21247.0
2018-05-31 11:50:00,121.56,121.56,121.49,121.55,6241.0,103.7603,103.7603,103.7006,103.7518,6241.0
2018-05-31 11:55:00,121.55,121.6,121.51,121.53,19580.0,103.7518,103.7945,103.7176,103.7347,19580.0
2018-05-31 12:00:00,121.51,121.51,121.4,121.4,4291.0,103.7176,103.7176,103.6238,103.6238,4291.0
2018-05-31 12:05:00,121.42,121.42,121.26,121.26,4161.0,103.6408,103.6408,103.5043,103.5043,4161.0
2018-05-31 12:10:00,121.31,121.34,121.3,121.32,8256.0,103.5469,103.5725,103.5384,103.5555,8256.0
2018-05-31 12:15:00,121.3,121.37,121.3,121.37,2636.0,103.5384,103.5981,103.5384,103.5981,2636.0
2018-05-31 12:20:00,121.38,121.4,121.37,121.39,5551.0,103.6067,103.6238,103.5981,103.6152,5551.0
2018-05-31 12:25:00,121.38,121.38,121.25,121.27,5789.0,103.6067,103.6067,103.4957,103.5128,5789.0
2018-05-31 12:30:00,121.26,121.27,121.22,121.22,23023.0,103.5043,103.5128,103.4701,103.4701,23023.0
2018-05-31 12:35:00,121.24,121.29,121.23,121.29,3365.0,103.4872,103.5299,103.4786,103.5299,3365.0
2018-05-31 12:40:00,121.26,121.32,121.25,121.32,5391.0,103.5043,103.5555,103.4957,103.5555,5391.0
2018-05-31 12:45:00,121.33,121.37,121.33,121.37,12331.0,103.564,103.5981,103.564,103.5981,12331.0
2018-05-31 12:50:00,121.38,121.38,121.33,121.33,8365.0,103.6067,103.6067,103.564,103.564,8365.0
2018-05-31 12:55:00,121.33,121.39,121.3,121.39,4437.0,103.564,103.6152,103.5384,103.6152,4437.0
2018-05-31 13:00:00,121.39,121.39,121.28,121.31,6404.0,103.6152,103.6152,103.5213,103.5469,6404.0
2018-05-31 13:05:00,121.32,121.32,121.28,121.29,3665.0,103.5555,103.5555,103.5213,103.5299,3665.0
2018-05-31 13:10:00,121.28,121.29,121.2,121.23,8255.0,103.5213,103.5299,103.453,103.4786,8255.0
2018-05-31 13:15:00,121.26,121.32,121.26,121.26,9010.0,103.5043,103.5555,103.5043,103.5043,9010.0
2018-05-31 13:20:00,121.25,121.31,121.24,121.24,3720.0,103.4957,103.5469,103.4872,103.4872,3720.0
2018-05-31 13:25:00,121.25,121.25,121.2,121.24,2404.0,103.4957,103.4957,103.453,103.4872,2404.0
2018-05-31 13:30:00,121.25,121.27,121.12,121.12,9514.0,103.4957,103.5128,103.3848,103.3848,9514.0
2018-05-31 13:35:00,121.11,121.2,121.1,121.18,8307.0,103.3762,103.453,103.3677,103.436,8307.0
2018-05-31 13:40:00,121.2,121.23,121.18,121.19,7889.0,103.453,103.4786,103.436,103.4445,7889.0
2018-05-31 13:45:00,121.18,121.19,121.13,121.14,9331.0,103.436,103.4445,103.3933,103.4018,9331.0
2018-05-31 13:50:00,121.16,121.17,121.05,121.11,199285.0,103.4189,103.4274,103.325,103.3762,199285.0
2018-05-31 13:55:00,121.12,121.12,120.91,120.94,19904.0,103.3848,103.3848,103.2055,103.2311,19904.0
2018-05-31 14:00:00,120.9,120.9,120.77,120.89,7072.0,103.197,103.197,103.086,103.1884,7072.0
2018-05-31 14:05:00,120.88,120.93,120.88,120.92,2656.0,103.1799,103.2226,103.1799,103.214,2656.0
2018-05-31 14:10:00,120.92,120.99,120.91,120.94,19853.0,103.214,103.2738,103.2055,103.2311,19853.0
2018-05-31 14:15:00,120.94,121.11,120.93,121.06,274187.0,103.2311,103.3762,103.2226,103.3335,274187.0
2018-05-31 14:20:00,121.06,121.12,121.04,121.09,14190.0,103.3335,103.3848,103.3165,103.3591,14190.0
2018-05-31 14:25:00,121.1,121.14,121.06,121.06,5857.0,103.3677,103.4018,103.3335,103.3335,5857.0
2018-05-31 14:30:00,121.04,121.07,121.0,121.04,20840.0,103.3165,103.3421,103.2823,103.3165,20840.0
2018-05-31 14:35:00,120.99,120.99,120.93,120.95,11153.0,103.2738,103.2738,103.2226,103.2396,11153.0
2018-05-31 14:40:00,120.94,121.03,120.9,121.03,29938.0,103.2311,103.3079,103.197,103.3079,29938.0
2018-05-31 14:45:00,121.01,121.07,121.0,121.01,10547.0,103.2909,103.3421,103.2823,103.2909,10547.0
2018-05-31 14:50:00,121.02,121.14,121.0,121.13,7504.0,103.2994,103.4018,103.2823,103.3933,7504.0
2018-05-31 14:55:00,121.12,121.15,121.06,121.14,11339.0,103.3848,103.4104,103.3335,103.4018,11339.0
2018-05-31 15:00:00,121.13,121.22,121.09,121.12,16876.0,103.3933,103.4701,103.3591,103.3848,16876.0
2018-05-31 15:05:00,121.11,121.35,121.11,121.33,7961.0,103.3762,103.5811,103.3762,103.564,7961.0
2018-05-31 15:10:00,121.33,121.34,121.26,121.31,26475.0,103.564,103.5725,103.5043,103.5469,26475.0
2018-05-31 15:15:00,121.3,121.34,121.22,121.25,19483.0,103.5384,103.5725,103.4701,103.4957,19483.0
2018-05-31 15:20:00,121.25,121.33,121.21,121.22,29601.0,103.4957,103.564,103.4616,103.4701,29601.0
2018-05-31 15:25:00,121.22,121.3,121.2,121.29,8098.0,103.4701,103.5384,103.453,103.5299,8098.0
2018-05-31 15:30:00,121.3,121.3,121.16,121.18,15518.0,103.5384,103.5384,103.4189,103.436,15518.0
2018-05-31 15:35:00,121.18,121.33,121.17,121.3,16767.0,103.436,103.564,103.4274,103.5384,16767.0
2018-05-31 15:40:00,121.32,121.32,121.13,121.17,21138.0,103.5555,103.5555,103.3933,103.4274,21138.0
2018-05-31 15:45:00,121.15,121.19,121.1,121.14,25040.0,103.4104,103.4445,103.3677,103.4018,25040.0
2018-05-31 15:50:00,121.13,121.14,121.05,121.1,36227.0,103.3933,103.4018,103.325,103.3677,36227.0
2018-05-31 15:55:00,121.11,121.19,121.03,121.05,116990.0,103.3762,103.4445,103.3079,103.325,116990.0
2018-06-01 09:30:00,121.77,121.98,121.77,121.87,30140.0,103.9396,104.1188,103.9396,104.0249,30140.0
2018-06-01 09:35:00,121.93,121.97,121.81,121.88,19724.0,104.0762,104.1103,103.9737,104.0335,19724.0
2018-06-01 09:40:00,121.89,122.04,121.85,122.01,116857.0,104.042,104.17,104.0079,104.1444,116857.0
2018-06-01 09:45:00,122.01,122.09,121.99,122.03,43810.0,104.1444,104.2127,104.1274,104.1615,43810.0
2018-06-01 09:50:00,122.03,122.16,122.02,122.07,76778.0,104.1615,104.2725,104.153,104.1957,76778.0
2018-06-01 09:55:00,122.07,122.1,122.03,122.07,35230.0,104.1957,104.2213,104.1615,104.1957,35230.0
2018-06-01 10:00:00,122.08,122.19,122.06,122.17,30727.0,104.2042,104.2981,104.1871,104.281,30727.0
2018-06-01 10:05:00,122.17,122.17,122.11,122.11,23354.0,104.281,104.281,104.2298,104.2298,23354.0
2018-06-01 10:10:00,122.06,122.07,122.02,122.03,12737.0,104.1871,104.1957,104.153,104.1615,12737.0
2018-06-01 10:15:00,122.01,122.01,121.85,121.95,68569.0,104.1444,104.1444,104.0079,104.0932,68569.0
2018-06-01 10:20:00,122.01,122.3,122.01,122.23,34071.0,104.1444,104.392,104.1444,104.3322,34071.0
2018-06-01 10:25:00,122.19,122.19,122.08,122.08,12928.0,104.2981,104.2981,104.2042,104.2042,12928.0
2018-06-01 10:30:00,122.03,122.08,121.95,121.98,17994.0,104.1615,104.2042,104.0932,104.1188,17994.0
2018-06-01 10:35:00,122.01,122.06,121.98,122.05,8061.0,104.1444,104.1871,104.1188,104.1786,8061.0
2018-06-01 10:40:00,122.04,122.05,121.86,121.9,25100.0,104.17,104.1786,104.0164,104.0505,25100.0
2018-06-01 10:45:00,121.93,122.06,121.93,122.02,30110.0,104.0762,104.1871,104.0762,104.153,30110.0
2018-06-01 10:50:00,122.04,122.04,121.99,122.03,5049.0,104.17,104.17,104.1274,104.1615,5049.0
2018-06-01 10:55:00,122.03,122.05,122.01,122.04,3029.0,104.1615,104.1786,104.1444,104.17,3029.0
2018-06-01 11:00:00,122.03,122.07,121.99,122.0,4281.0,104.1615,104.1957,104.1274,104.1359,4281.0
2018-06-01 11:05:00,122.01,122.03,121.94,121.94,6912.0,104.1444,104.1615,104.0847,104.0847,6912.0
2018-06-01 11:10:00,121.92,121.96,121.92,121.92,5683.0,104.0676,104.1018,104.0676,104.0676,5683.0
2018-06-01 11:15:00,121.89,121.92,121.87,121.88,7755.0,104.042,104.0676,104.0249,104.0335,7755.0
2018-06-01 11:20:00,121.88,121.96,121.88,121.91,18136.0,104.0335,104.1018,104.0335,104.0591,18136.0
2018-06-01 11:25:00,121.94,122.0,121.86,121.87,25031.0,104.0847,104.1359,104.0164,104.0249,25031.0
2018-06-01 11:30:00,121.84,121.98,121.83,121.95,14762.0,103.9993,104.1188,103.9908,104.0932,14762.0
2018-06-01 11:35:00,121.96,122.0,121.92,121.94,19129.0,104.1018,104.1359,104.0676,104.0847,19129.0
2018-06-01 11:40:00,121.96,121.96,121.85,121.86,12623.0,104.1018,104.1018,104.0079,104.0164,12623.0
2018-06-01 11:45:00,121.86,121.88,121.84,121.88,3954.0,104.0164,104.0335,103.9993,104.0335,3954.0
2018-06-01 11:50:00,121.89,121.99,121.88,121.96,19496.0,104.042,104.1274,104.0335,104.1018,19496.0
2018-06-01 11:55:00,121.96,122.01,121.95,121.97,7696.0,104.1018,104.1444,104.0932,104.1103,7696.0
2018-06-01 12:00:00,121.97,122.0,121.93,121.97,4918.0,104.1103,104.1359,104.0762,104.1103,4918.0
2018-06-01 12:05:00,121.99,122.02,121.98,122.0,3825.0,104.1274,104.153,104.1188,104.1359,3825.0
2018-06-01 12:10:00,122.01,122.06,122.01,122.06,1200.0,104.1444,104.1871,104.1444,104.1871,1200.0
2018-06-01 12:15:00,122.05,122.09,122.05,122.06,28217.0,104.1786,104.2127,104.1786,104.1871,28217.0
2018-06-01 12:20:00,122.07,122.08,122.0,122.0,19439.0,104.1957,104.2042,104.1359,104.1359,19439.0
2018-06-01 12:25:00,122.0,122.03,122.0,122.01,2527.0,104.1359,104.1615,104.1359,104.1444,2527.0
2018-06-01 12:30:00,122.02,122.09,122.01,122.08,12098.0,104.153,104.2127,104.1444,104.2042,12098.0
2018-06-01 12:35:00,122.08,122.11,122.07,122.08,4195.0,104.2042,104.2298,104.1957,104.2042,4195.0
2018-06-01 12:40:00,122.09,122.11,122.07,122.09,4285.0,104.2127,104.2298,104.1957,104.2127,4285.0
2018-06-01 12:45:00,122.07,122.11,122.04,122.05,2501.0,104.1957,104.2298,104.17,104.1786,2501.0
2018-06-01 12:50:00,122.05,122.05,122.01,122.02,2179.0,104.1786,104.1786,104.1444,104.153,2179.0
2018-06-01 12:55:00,122.02,122.06,121.98,122.05,4204.0,104.153,104.1871,104.1188,104.1786,4204.0
2018-06-01 13:00:00,122.06,122.15,122.06,122.15,5315.0,104.1871,104.2639,104.1871,104.2639,5315.0
2018-06-01 13:05:00,122.14,122.16,122.13,122.15,2443.0,104.2554,104.2725,104.2469,104.2639,2443.0
2018-06-01 13:10:00,122.15,122.15,122.12,122.13,3383.0,104.2639,104.2639,104.2383,104.2469,3383.0
2018-06-01 13:15:00,122.1,122.13,122.08,122.13,6106.0,104.2213,104.2469,104.2042,104.2469,6106.0
2018-06-01 13:20:00,122.11,122.18,122.11,122.18,33445.0,104.2298,104.2895,104.2298,104.2895,33445.0
2018-06-01 13:25:00,122.18,122.21,122.15,122.16,6600.0,104.2895,104.3152,104.2639,104.2725,6600.0
2018-06-01 13:30:00,122.15,122.18,122.07,122.09,21826.0,104.2639,104.2895,104.1957,104.2127,21826.0
2018-06-01 13:35:00,122.07,122.09,122.05,122.07,8300.0,104.1957,104.2127,104.1786,104.1957,8300.0
2018-06-01 13:40:00,122.07,122.09,122.04,122.05,8626.0,104.1957,104.2127,104.17,104.1786,8626.0
2018-06-01 13:45:00,122.06,122.06,122.01,122.02,6458.0,104.1871,104.1871,104.1444,104.153,6458.0
2018-06-01 13:50:00,122.02,122.07,122.02,122.05,9245.0,104.153,104.1957,104.153,104.1786,9245.0
2018-06-01 13:55:00,122.03,122.07,122.02,122.05,7462.0,104.1615,104.1957,104.153,104.1786,7462.0
2018-06-01 14:00:00,122.05,122.08,121.98,121.99,7999.0,104.1786,104.2042,104.1188,104.1274,7999.0
2018-06-01 14:05:00,122.0,122.0,121.9,121.92,31036.0,104.1359,104.1359,104.0505,104.0676,31036.0
2018-06-01 14:10:00,121.92,121.93,121.88,121.92,13435.0,104.0676,104.0762,104.0335,104.0676,13435.0
2018-06-01 14:15:00,121.91,121.92,121.89,121.9,57819.0,104.0591,104.0676,104.042,104.0505,57819.0
2018-06-01 14:20:00,121.91,121.97,121.9,121.96,16852.0,104.0591,104.1103,104.0505,104.1018,16852.0
2018-06-01 14:25:00,121.93,121.96,121.91,121.96,9777.0,104.0762,104.1018,104.0591,104.1018,9777.0
2018-06-01 14:30:00,121.97,121.97,121.9,121.92,11128.0,104.1103,104.1103,104.0505,104.0676,11128.0
2018-06-01 14:35:00,121.92,121.94,121.91,121.94,6477.0,104.0676,104.0847,104.0591,104.0847,6477.0
2018-06-01 14:40:00,121.94,122.04,121.93,122.04,10184.0,104.0847,104.17,104.0762,104.17,10184.0
2018-06-01 14:45:00,122.06,122.09,122.04,122.09,5931.0,104.1871,104.2127,104.17,104.2127,5931.0
2018-06-01 14:50:00,122.09,122.09,122.05,122.05,6390.0,104.2127,104.2127,104.1786,104.1786,6390.0
2018-06-01 14:55:00,122.05,122.09,122.03,122.05,9309.0,104.1786,104.2127,104.1615,104.1786,9309.0
2018-06-01 15:00:00,122.04,122.04,121.99,121.99,4789.0,104.17,104.17,104.1274,104.1274,4789.0
2018-06-01 15:05:00,122.0,122.0,121.9,121.91,10376.0,104.1359,104.1359,104.0505,104.0591,10376.0
2018-06-01 15:10:00,121.92,121.92,121.82,121.83,19629.0,104.0676,104.0676,103.9823,103.9908,19629.0
2018-06-01 15:15:00,121.84,121.86,121.81,121.85,7855.0,103.9993,104.0164,103.9737,104.0079,7855.0
2018-06-01 15:20:00,121.85,121.87,121.8,121.83,81469.0,104.0079,104.0249,103.9652,103.9908,81469.0
2018-06-01 15:25:00,121.84,121.89,121.83,121.88,50655.0,103.9993,104.042,103.9908,104.0335,50655.0
2018-06-01 15:30:00,121.89,121.93,121.87,121.92,24049.0,104.042,104.0762,104.0249,104.0676,24049.0
2018-06-01 15:35:00,121.92,121.93,121.88,121.93,14594.0,104.0676,104.0762,104.0335,104.0762,14594.0
2018-06-01 15:40:00,121.92,121.95,121.91,121.94,23888.0,104.0676,104.0932,104.0591,104.0847,23888.0
2018-06-01 15:45:00,121.96,121.96,121.9,121.91,30465.0,104.1018,104.1018,104.0505,104.0591,30465.0
2018-06-01 15:50:00,121.9,121.98,121.89,121.96,224136.0,104.0505,104.1188,104.042,104.1018,224136.0
2018-06-01 15:55:00,121.96,121.99,121.91,121.99,177162.0,104.1018,104.1274,104.0591,104.1274,177162.0
2018-06-04 09:30:00,122.4,122.57,122.4,122.57,8636.0,104.4773,104.6224,104.4773,104.6224,8636.0
2018-06-04 09:35:00,122.55,122.58,122.51,122.58,945.0,104.6054,104.631,104.5712,104.631,945.0
2018-06-04 09:40:00,122.67,122.73,122.66,122.73,11712.0,104.7078,104.759,104.6993,104.759,11712.0
2018-06-04 09:45:00,122.7,122.7,122.66,122.66,3196.0,104.7334,104.7334,104.6993,104.6993,3196.0
2018-06-04 09:50:00,122.63,122.68,122.6,122.66,6112.0,104.6737,104.7163,104.648,104.6993,6112.0
2018-06-04 09:55:00,122.66,122.67,122.62,122.65,1784.0,104.6993,104.7078,104.6651,104.6907,1784.0
2018-06-04 10:00:00,122.65,122.69,122.55,122.56,9300.0,104.6907,104.7249,104.6054,104.6139,9300.0
2018-06-04 10:05:00,122.56,122.57,122.44,122.48,10856.0,104.6139,104.6224,104.5115,104.5456,10856.0
2018-06-04 10:10:00,122.51,122.51,122.43,122.43,3829.0,104.5712,104.5712,104.5029,104.5029,3829.0
2018-06-04 10:15:00,122.47,122.47,122.43,122.43,1800.0,104.5371,104.5371,104.5029,104.5029,1800.0
2018-06-04 10:20:00,122.42,122.42,122.36,122.36,7294.0,104.4944,104.4944,104.4432,104.4432,7294.0
2018-06-04 10:25:00,122.35,122.35,122.27,122.28,10206.0,104.4347,104.4347,104.3664,104.3749,10206.0
2018-06-04 10:30:00,122.27,122.28,122.2,122.28,54777.0,104.3664,104.3749,104.3066,104.3749,54777.0
2018-06-04 10:35:00,122.28,122.32,122.27,122.27,1410.0,104.3749,104.409,104.3664,104.3664,1410.0
2018-06-04 10:40:00,122.27,122.28,122.23,122.28,5465.0,104.3664,104.3749,104.3322,104.3749,5465.0
2018-06-04 10:45:00,122.25,122.26,122.2,122.2,2942.0,104.3493,104.3578,104.3066,104.3066,2942.0
2018-06-04 10:50:00,122.24,122.28,122.21,122.23,1265.0,104.3408,104.3749,104.3152,104.3322,1265.0
2018-06-04 10:55:00,122.24,122.25,122.23,122.23,2762.0,104.3408,104.3493,104.3322,104.3322,2762.0
2018-06-04 11:00:00,122.25,122.3,122.22,122.27,4071.0,104.3493,104.392,104.3237,104.3664,4071.0
2018-06-04 11:05:00,122.24,122.26,122.2,122.2,4728.0,104.3408,104.3578,104.3066,104.3066,4728.0
2018-06-04 11:10:00,122.19,122.23,122.08,122.11,11466.0,104.2981,104.3322,104.2042,104.2298,11466.0
2018-06-04 11:15:00,122.1,122.14,122.09,122.11,7277.0,104.2213,104.2554,104.2127,104.2298,7277.0
2018-06-04 11:20:00,122.09,122.1,122.02,122.06,3124.0,104.2127,104.2213,104.153,104.1871,3124.0
2018-06-04 11:25:00,122.06,122.15,122.05,122.14,40770.0,104.1871,104.2639,104.1786,104.2554,40770.0
2018-06-04 11:30:00,122.19,122.19,122.13,122.15,7004.0,104.2981,104.2981,104.2469,104.2639,7004.0
2018-06-04 11:35:00,122.16,122.17,122.12,122.14,4751.0,104.2725,104.281,104.2383,104.2554,4751.0
2018-06-04 11:40:00,122.15,122.24,122.15,122.23,1705.0,104.2639,104.3408,104.2639,104.3322,1705.0
2018-06-04 11:45:00,122.23,122.24,122.18,122.19,2717.0,104.3322,104.3408,104.2895,104.2981,2717.0
2018-06-04 11:50:00,122.17,122.18,122.16,122.16,5659.0,104.281,104.2895,104.2725,104.2725,5659.0
2018-06-04 11:55:00,122.19,122.23,122.19,122.23,2035.0,104.2981,104.3322,104.2981,104.3322,2035.0
2018-06-04 12:00:00,122.2,122.21,122.15,122.15,2845.0,104.3066,104.3152,104.2639,104.2639,2845.0
2018-06-04 12:05:00,122.15,122.19,122.14,122.16,3040.0,104.2639,104.2981,104.2554,104.2725,3040.0
2018-06-04 12:10:00,122.13,122.21,122.12,122.21,105156.0,104.2469,104.3152,104.2383,104.3152,105156.0
2018-06-04 12:15:00,122.21,122.23,122.2,122.2,3243.0,104.3152,104.3322,104.3066,104.3066,3243.0
2018-06-04 12:20:00,122.25,122.3,122.24,122.24,12207.0,104.3493,104.392,104.3408,104.3408,12207.0
2018-06-04 12:25:00,122.24,122.25,122.21,122.22,2402.0,104.3408,104.3493,104.3152,104.3237,2402.0
2018-06-04 12:30:00,122.23,122.23,122.22,122.22,1976.0,104.3322,104.3322,104.3237,104.3237,1976.0
2018-06-04 12:35:00,122.21,122.23,122.18,122.2,4713.0,104.3152,104.3322,104.2895,104.3066,4713.0
2018-06-04 12:40:00,122.21,122.22,122.2,122.22,3971.0,104.3152,104.3237,104.3066,104.3237,3971.0
2018-06-04 12:45:00,122.21,122.23,122.19,122.22,4077.0,104.3152,104.3322,104.2981,104.3237,4077.0
2018-06-04 12:50:00,122.23,122.24,122.21,122.22,3744.0,104.3322,104.3408,104.3152,104.3237,3744.0
2018-06-04 12:55:00,122.21,122.23,122.2,122.21,1507.0,104.3152,104.3322,104.3066,104.3152,1507.0
2018-06-04 13:00:00,122.2,122.26,122.2,122.24,8473.0,104.3066,104.3578,104.3066,104.3408,8473.0
2018-06-04 13:05:00,122.25,122.26,122.2,122.22,7127.0,104.3493,104.3578,104.3066,104.3237,7127.0
2018-06-04 13:10:00,122.21,122.22,122.18,122.21,14599.0,104.3152,104.3237,104.2895,104.3152,14599.0
2018-06-04 13:15:00,122.21,122.24,122.2,122.23,4114.0,104.3152,104.3408,104.3066,104.3322,4114.0
2018-06-04 13:20:00,122.23,122.23,122.2,122.22,21737.0,104.3322,104.3322,104.3066,104.3237,21737.0
2018-06-04 13:25:00,122.23,122.23,122.2,122.22,29846.0,104.3322,104.3322,104.3066,104.3237,29846.0
2018-06-04 13:30:00,122.2,122.21,122.15,122.15,2251.0,104.3066,104.3152,104.2639,104.2639,2251.0
2018-06-04 13:35:00,122.13,122.18,122.12,122.16,6578.0,104.2469,104.2895,104.2383,104.2725,6578.0
2018-06-04 13:40:00,122.16,122.17,122.14,122.15,3921.0,104.2725,104.281,104.2554,104.2639,3921.0
2018-06-04 13:45:00,122.15,122.16,122.13,122.13,10718.0,104.2639,104.2725,104.2469,104.2469,10718.0
2018-06-04 13:50:00,122.12,122.14,122.11,122.13,43089.0,104.2383,104.2554,104.2298,104.2469,43089.0
2018-06-04 13:55:00,122.14,122.18,122.13,122.18,8419.0,104.2554,104.2895,104.2469,104.2895,8419.0
2018-06-04 14:00:00,122.18,122.19,122.17,122.17,3272.0,104.2895,104.2981,104.281,104.281,3272.0
2018-06-04 14:05:00,122.19,122.21,122.18,122.21,4866.0,104.2981,104.3152,104.2895,104.3152,4866.0
2018-06-04 14:10:00,122.2,122.23,122.2,122.22,7270.0,104.3066,104.3322,104.3066,104.3237,7270.0
2018-06-04 14:15:00,122.22,122.24,122.2,122.21,12039.0,104.3237,104.3408,104.3066,104.3152,12039.0
2018-06-04 14:20:00,122.2,122.24,122.2,122.22,14001.0,104.3066,104.3408,104.3066,104.3237,14001.0
2018-06-04 14:25:00,122.23,122.23,122.21,122.23,4198.0,104.3322,104.3322,104.3152,104.3322,4198.0
2018-06-04 14:30:00,122.22,122.23,122.2,122.21,10387.0,104.3237,104.3322,104.3066,104.3152,10387.0
2018-06-04 14:35:00,122.2,122.21,122.18,122.21,3213.0,104.3066,104.3152,104.2895,104.3152,3213.0
2018-06-04 14:40:00,122.2,122.22,122.18,122.2,3527.0,104.3066,104.3237,104.2895,104.3066,3527.0
2018-06-04 14:45:00,122.2,122.22,122.2,122.22,5046.0,104.3066,104.3237,104.3066,104.3237,5046.0
2018-06-04 14:50:00,122.22,122.24,122.21,122.24,7395.0,104.3237,104.3408,104.3152,104.3408,7395.0
2018-06-04 14:55:00,122.24,122.29,122.24,122.29,5320.0,104.3408,104.3834,104.3408,104.3834,5320.0
2018-06-04 15:00:00,122.28,122.31,122.28,122.3,3346.0,104.3749,104.4005,104.3749,104.392,3346.0
2018-06-04 15:05:00,122.3,122.32,122.29,122.32,3913.0,104.392,104.409,104.3834,104.409,3913.0
2018-06-04 15:10:00,122.31,122.34,122.29,122.33,12521.0,104.4005,104.4261,104.3834,104.4176,12521.0
2018-06-04 15:15:00,122.35,122.36,122.33,122.36,6789.0,104.4347,104.4432,104.4176,104.4432,6789.0
2018-06-04 15:20:00,122.35,122.35,122.3,122.31,2967.0,104.4347,104.4347,104.392,104.4005,2967.0
2018-06-04 15:25:00,122.32,122.32,122.3,122.32,4530.0,104.409,104.409,104.392,104.409,4530.0
2018-06-04 15:30:00,122.3,122.31,122.28,122.31,8580.0,104.392,104.4005,104.3749,104.4005,8580.0
2018-06-04 15:35:00,122.32,122.32,122.28,122.29,2890.0,104.409,104.409,104.3749,104.3834,2890.0
2018-06-04 15:40:00,122.28,122.31,122.28,122.29,7153.0,104.3749,104.4005,104.3749,104.3834,7153.0
2018-06-04 15:45:00,122.29,122.29,122.19,122.23,7867.0,104.3834,104.3834,104.2981,104.3322,7867.0
2018-06-04 15:50:00,122.24,122.28,122.23,122.24,17100.0,104.3408,104.3749,104.3322,104.3408,17100.0
2018-06-04 15:55:00,122.25,122.27,122.22,122.27,24963.0,104.3493,104.3664,104.3237,104.3664,24963.0
2018-06-05 09:30:00,122.26,122.34,122.11,122.24,22750.0,104.3578,104.4261,104.2298,104.3408,22750.0
2018-06-05 09:35:00,122.2,122.27,122.18,122.18,7506.0,104.3066,104.3664,104.2895,104.2895,7506.0
2018-06-05 09:40:00,122.18,122.29,122.17,122.25,13072.0,104.2895,104.3834,104.281,104.3493,13072.0
2018-06-05 09:45:00,122.24,122.26,122.16,122.2,15991.0,104.3408,104.3578,104.2725,104.3066,15991.0
2018-06-05 09:50:00,122.21,122.21,122.13,122.15,11473.0,104.3152,104.3152,104.2469,104.2639,11473.0
2018-06-05 09:55:00,122.14,122.16,122.12,122.15,21230.0,104.2554,104.2725,104.2383,104.2639,21230.0
2018-06-05 10:00:00,122.18,122.25,122.16,122.23,18351.0,104.2895,104.3493,104.2725,104.3322,18351.0
2018-06-05 10:05:00,122.24,122.3,122.23,122.25,3223.0,104.3408,104.392,104.3322,104.3493,3223.0
2018-06-05 10:10:00,122.25,122.27,122.2,122.21,10650.0,104.3493,104.3664,104.3066,104.3152,10650.0
2018-06-05 10:15:00,122.22,122.25,122.2,122.2,11961.0,104.3237,104.3493,104.3066,104.3066,11961.0
2018-06-05 10:20:00,122.2,122.21,122.13,122.13,9596.0,104.3066,104.3152,104.2469,104.2469,9596.0
2018-06-05 10:25:00,122.12,122.2,122.12,122.2,6608.0,104.2383,104.3066,104.2383,104.3066,6608.0
2018-06-05 10:30:00,122.24,122.27,122.17,122.18,10530.0,104.3408,104.3664,104.281,104.2895,10530.0
2018-06-05 10:35:00,122.17,122.17,122.05,122.09,13706.0,104.281,104.281,104.1786,104.2127,13706.0
2018-06-05 10:40:00,122.09,122.1,122.03,122.06,4506.0,104.2127,104.2213,104.1615,104.1871,4506.0
2018-06-05 10:45:00,122.06,122.07,121.99,122.04,10273.0,104.1871,104.1957,104.1274,104.17,10273.0
2018-06-05 10:50:00,122.03,122.08,122.01,122.08,11562.0,104.1615,104.2042,104.1444,104.2042,11562.0
2018-06-05 10:55:00,122.07,122.1,122.06,122.09,5161.0,104.1957,104.2213,104.1871,104.2127,5161.0
2018-06-05 11:00:00,122.09,122.09,122.02,122.02,5100.0,104.2127,104.2127,104.153,104.153,5100.0
2018-06-05 11:05:00,121.96,121.97,121.82,121.82,15747.0,104.1018,104.1103,103.9823,103.9823,15747.0
2018-06-05 11:10:00,121.8,121.92,121.79,121.92,3971.0,103.9652,104.0676,103.9566,104.0676,3971.0
2018-06-05 11:15:00,121.93,122.04,121.92,122.04,3109.0,104.0762,104.17,104.0676,104.17,3109.0
2018-06-05 11:20:00,122.03,122.05,121.97,121.97,4223.0,104.1615,104.1786,104.1103,104.1103,4223.0
2018-06-05 11:25:00,121.98,121.98,121.93,121.97,4759.0,104.1188,104.1188,104.0762,104.1103,4759.0
2018-06-05 11:30:00,121.95,121.97,121.91,121.97,3706.0,104.0932,104.1103,104.0591,104.1103,3706.0
2018-06-05 11:35:00,121.95,121.98,121.89,121.96,5831.0,104.0932,104.1188,104.042,104.1018,5831.0
2018-06-05 11:40:00,121.95,121.95,121.82,121.82,19034.0,104.0932,104.0932,103.9823,103.9823,19034.0
2018-06-05 11:45:00,121.81,121.83,121.75,121.82,12373.0,103.9737,103.9908,103.9225,103.9823,12373.0
2018-06-05 11:50:00,121.82,121.85,121.79,121.85,12583.0,103.9823,104.0079,103.9566,104.0079,12583.0
2018-06-05 11:55:00,121.85,121.89,121.84,121.86,5543.0,104.0079,104.042,103.9993,104.0164,5543.0
2018-06-05 12:00:00,121.85,121.9,121.82,121.82,4196.0,104.0079,104.0505,103.9823,103.9823,4196.0
2018-06-05 12:05:00,121.83,121.93,121.78,121.93,9479.0,103.9908,104.0762,103.9481,104.0762,9479.0
2018-06-05 12:10:00,121.93,121.97,121.92,121.97,5289.0,104.0762,104.1103,104.0676,104.1103,5289.0
2018-06-05 12:15:00,121.92,121.94,121.92,121.94,1983.0,104.0676,104.0847,104.0676,104.0847,1983.0
2018-06-05 12:20:00,121.95,121.96,121.9,121.9,2374.0,104.0932,104.1018,104.0505,104.0505,2374.0
2018-06-05 12:25:00,121.89,121.98,121.89,121.98,3229.0,104.042,104.1188,104.042,104.1188,3229.0
2018-06-05 12:30:00,121.97,121.97,121.92,121.95,894.0,104.1103,104.1103,104.0676,104.0932,894.0
2018-06-05 12:35:00,121.95,121.97,121.95,121.96,2160.0,104.0932,104.1103,104.0932,104.1018,2160.0
2018-06-05 12:40:00,121.99,122.03,121.99,122.03,620.0,104.1274,104.1615,104.1274,104.1615,620.0
2018-06-05 12:45:00,122.04,122.04,121.96,121.97,24376.0,104.17,104.17,104.1018,104.1103,24376.0
2018-06-05 12:50:00,121.99,122.02,121.97,122.02,4126.0,104.1274,104.153,104.1103,104.153,4126.0
2018-06-05 12:55:00,122.04,122.05,122.02,122.03,1377.0,104.17,104.1786,104.153,104.1615,1377.0
2018-06-05 13:00:00,122.01,122.09,122.01,122.09,1102.0,104.1444,104.2127,104.1444,104.2127,1102.0
2018-06-05 13:05:00,122.08,122.1,122.05,122.1,895.0,104.2042,104.2213,104.1786,104.2213,895.0
2018-06-05 13:10:00,122.11,122.13,122.1,122.13,1880.0,104.2298,104.2469,104.2213,104.2469,1880.0
2018-06-05 13:15:00,122.14,122.16,122.13,122.14,3393.0,104.2554,104.2725,104.2469,104.2554,3393.0
2018-06-05 13:20:00,122.15,122.15,122.12,122.14,2826.0,104.2639,104.2639,104.2383,104.2554,2826.0
2018-06-05 13:25:00,122.14,122.15,122.11,122.13,13403.0,104.2554,104.2639,104.2298,104.2469,13403.0
2018-06-05 13:30:00,122.14,122.15,122.1,122.1,12975.0,104.2554,104.2639,104.2213,104.2213,12975.0
2018-06-05 13:35:00,122.11,122.14,122.1,122.13,17304.0,104.2298,104.2554,104.2213,104.2469,17304.0
2018-06-05 13:40:00,122.12,122.14,122.09,122.14,13329.0,104.2383,104.2554,104.2127,104.2554,13329.0
2018-06-05 13:45:00,122.14,122.17,122.13,122.16,20082.0,104.2554,104.281,104.2469,104.2725,20082.0
2018-06-05 13:50:00,122.17,122.17,122.1,122.11,20845.0,104.281,104.281,104.2213,104.2298,20845.0
2018-06-05 13:55:00,122.12,122.13,122.09,122.11,29607.0,104.2383,104.2469,104.2127,104.2298,29607.0
2018-06-05 14:00:00,122.13,122.13,122.05,122.06,15336.0,104.2469,104.2469,104.1786,104.1871,15336.0
2018-06-05 14:05:00,122.09,122.11,122.09,122.1,8985.0,104.2127,104.2298,104.2127,104.2213,8985.0
2018-06-05 14:10:00,122.11,122.15,122.1,122.15,2512.0,104.2298,104.2639,104.2213,104.2639,2512.0
2018-06-05 14:15:00,122.15,122.22,122.15,122.22,5563.0,104.2639,104.3237,104.2639,104.3237,5563.0
2018-06-05 14:20:00,122.2,122.21,122.19,122.21,2094.0,104.3066,104.3152,104.2981,104.3152,2094.0
2018-06-05 14:25:00,122.21,122.23,122.19,122.23,23752.0,104.3152,104.3322,104.2981,104.3322,23752.0
2018-06-05 14:30:00,122.21,122.23,122.2,122.22,3415.0,104.3152,104.3322,104.3066,104.3237,3415.0
2018-06-05 14:35:00,122.23,122.24,122.21,122.21,10529.0,104.3322,104.3408,104.3152,104.3152,10529.0
2018-06-05 14:40:00,122.22,122.22,122.19,122.19,7901.0,104.3237,104.3237,104.2981,104.2981,7901.0
2018-06-05 14:45:00,122.21,122.24,122.2,122.22,8513.0,104.3152,104.3408,104.3066,104.3237,8513.0
2018-06-05 14:50:00,122.23,122.28,122.23,122.27,1377.0,104.3322,104.3749,104.3322,104.3664,1377.0
2018-06-05 14:55:00,122.27,122.27,122.24,122.25,13681.0,104.3664,104.3664,104.3408,104.3493,13681.0
2018-06-05 15:00:00,122.26,122.27,122.21,122.22,2353.0,104.3578,104.3664,104.3152,104.3237,2353.0
2018-06-05 15:05:00,122.23,122.24,122.21,122.23,10290.0,104.3322,104.3408,104.3152,104.3322,10290.0
2018-06-05 15:10:00,122.22,122.23,122.09,122.1,12983.0,104.3237,104.3322,104.2127,104.2213,12983.0
2018-06-05 15:15:00,122.09,122.12,122.08,122.12,19472.0,104.2127,104.2383,104.2042,104.2383,19472.0
2018-06-05 15:20:00,122.12,122.12,122.07,122.07,12163.0,104.2383,104.2383,104.1957,104.1957,12163.0
2018-06-05 15:25:00,122.05,122.11,122.05,122.1,4685.0,104.1786,104.2298,104.1786,104.2213,4685.0
2018-06-05 15:30:00,122.09,122.11,122.06,122.1,6412.0,104.2127,104.2298,104.1871,104.2213,6412.0
2018-06-05 15:35:00,122.1,122.15,122.1,122.11,3859.0,104.2213,104.2639,104.2213,104.2298,3859.0
2018-06-05 15:40:00,122.11,122.12,122.07,122.1,19353.0,104.2298,104.2383,104.1957,104.2213,19353.0
2018-06-05 15:45:00,122.08,122.17,122.08,122.16,8012.0,104.2042,104.281,104.2042,104.2725,8012.0
2018-06-05 15:50:00,122.15,122.15,122.1,122.12,14138.0,104.2639,104.2639,104.2213,104.2383,14138.0
2018-06-05 15:55:00,122.13,122.16,122.09,122.14,22954.0,104.2469,104.2725,104.2127,104.2554,22954.0
2018-06-06 09:30:00,122.52,122.52,122.42,122.43,34310.0,104.5798,104.5798,104.4944,104.5029,34310.0
2018-06-06 09:35:00,122.43,122.58,122.43,122.5,9177.0,104.5029,104.631,104.5029,104.5627,9177.0
2018-06-06 09:40:00,122.52,122.57,122.5,122.51,6302.0,104.5798,104.6224,104.5627,104.5712,6302.0
2018-06-06 09:45:00,122.53,122.54,122.42,122.42,5400.0,104.5883,104.5968,104.4944,104.4944,5400.0
2018-06-06 09:50:00,122.43,122.44,122.39,122.43,8807.0,104.5029,104.5115,104.4688,104.5029,8807.0
2018-06-06 09:55:00,122.44,122.44,122.34,122.38,6081.0,104.5115,104.5115,104.4261,104.4603,6081.0
2018-06-06 10:00:00,122.38,122.38,122.26,122.26,129131.0,104.4603,104.4603,104.3578,104.3578,129131.0
2018-06-06 10:05:00,122.26,122.29,122.23,122.26,10136.0,104.3578,104.3834,104.3322,104.3578,10136.0
2018-06-06 10:10:00,122.34,122.36,122.33,122.36,615.0,104.4261,104.4432,104.4176,104.4432,615.0
2018-06-06 10:15:00,122.33,122.37,122.33,122.37,4258.0,104.4176,104.4517,104.4176,104.4517,4258.0
2018-06-06 10:20:00,122.38,122.44,122.36,122.43,3214.0,104.4603,104.5115,104.4432,104.5029,3214.0
2018-06-06 10:25:00,122.44,122.46,122.41,122.45,5135.0,104.5115,104.5285,104.4859,104.52,5135.0
2018-06-06 10:30:00,122.43,122.43,122.36,122.37,6591.0,104.5029,104.5029,104.4432,104.4517,6591.0
2018-06-06 10:35:00,122.36,122.45,122.36,122.44,9741.0,104.4432,104.52,104.4432,104.5115,9741.0
2018-06-06 10:40:00,122.43,122.43,122.34,122.34,15266.0,104.5029,104.5029,104.4261,104.4261,15266.0
2018-06-06 10:45:00,122.36,122.36,122.26,122.26,18276.0,104.4432,104.4432,104.3578,104.3578,18276.0
2018-06-06 10:50:00,122.3,122.36,122.3,122.34,7192.0,104.392,104.4432,104.392,104.4261,7192.0
2018-06-06 10:55:00,122.4,122.46,122.4,122.46,1969.0,104.4773,104.5285,104.4773,104.5285,1969.0
2018-06-06 11:00:00,122.49,122.51,122.47,122.48,3930.0,104.5542,104.5712,104.5371,104.5456,3930.0
2018-06-06 11:05:00,122.5,122.51,122.46,122.48,2687.0,104.5627,104.5712,104.5285,104.5456,2687.0
2018-06-06 11:10:00,122.48,122.49,122.47,122.48,2593.0,104.5456,104.5542,104.5371,104.5456,2593.0
2018-06-06 11:15:00,122.48,122.51,122.42,122.49,17610.0,104.5456,104.5712,104.4944,104.5542,17610.0
2018-06-06 11:20:00,122.47,122.56,122.47,122.56,2362.0,104.5371,104.6139,104.5371,104.6139,2362.0
2018-06-06 11:25:00,122.57,122.63,122.57,122.62,7844.0,104.6224,104.6737,104.6224,104.6651,7844.0
2018-06-06 11:30:00,122.62,122.66,122.6,122.62,4265.0,104.6651,104.6993,104.648,104.6651,4265.0
2018-06-06 11:35:00,122.65,122.66,122.62,122.62,1736.0,104.6907,104.6993,104.6651,104.6651,1736.0
2018-06-06 11:40:00,122.63,122.71,122.63,122.71,5050.0,104.6737,104.7419,104.6737,104.7419,5050.0
2018-06-06 11:45:00,122.72,122.74,122.68,122.73,4982.0,104.7505,104.7675,104.7163,104.759,4982.0
2018-06-06 11:50:00,122.7,122.72,122.64,122.64,700.0,104.7334,104.7505,104.6822,104.6822,700.0
2018-06-06 11:55:00,122.64,122.66,122.63,122.66,6859.0,104.6822,104.6993,104.6737,104.6993,6859.0
2018-06-06 12:00:00,122.74,122.74,122.67,122.68,954.0,104.7675,104.7675,104.7078,104.7163,954.0
2018-06-06 12:05:00,122.69,122.74,122.65,122.68,22775.0,104.7249,104.7675,104.6907,104.7163,22775.0
2018-06-06 12:10:00,122.69,122.72,122.69,122.7,3893.0,104.7249,104.7505,104.7249,104.7334,3893.0
2018-06-06 12:15:00,122.72,122.76,122.7,122.76,7254.0,104.7505,104.7846,104.7334,104.7846,7254.0
2018-06-06 12:20:00,122.74,122.76,122.72,122.72,5023.0,104.7675,104.7846,104.7505,104.7505,5023.0
2018-06-06 12:25:00,122.7,122.73,122.7,122.71,1693.0,104.7334,104.759,104.7334,104.7419,1693.0
2018-06-06 12:30:00,122.73,122.75,122.72,122.73,2072.0,104.759,104.7761,104.7505,104.759,2072.0
2018-06-06 12:35:00,122.69,122.7,122.68,122.68,2910.0,104.7249,104.7334,104.7163,104.7163,2910.0
2018-06-06 12:40:00,122.7,122.72,122.69,122.71,2949.0,104.7334,104.7505,104.7249,104.7419,2949.0
2018-06-06 12:45:00,122.69,122.73,122.68,122.7,2606.0,104.7249,104.759,104.7163,104.7334,2606.0
2018-06-06 12:50:00,122.68,122.69,122.67,122.69,1242.0,104.7163,104.7249,104.7078,104.7249,1242.0
2018-06-06 12:55:00,122.66,122.72,122.66,122.71,3571.0,104.6993,104.7505,104.6993,104.7419,3571.0
2018-06-06 13:00:00,122.73,122.74,122.71,122.72,8842.0,104.759,104.7675,104.7419,104.7505,8842.0
2018-06-06 13:05:00,122.73,122.78,122.73,122.77,5157.0,104.759,104.8017,104.759,104.7932,5157.0
2018-06-06 13:10:00,122.78,122.79,122.76,122.79,8408.0,104.8017,104.8102,104.7846,104.8102,8408.0
2018-06-06 13:15:00,122.8,122.83,122.79,122.81,4272.0,104.8188,104.8444,104.8102,104.8273,4272.0
2018-06-06 13:20:00,122.8,122.85,122.76,122.85,12158.0,104.8188,104.8614,104.7846,104.8614,12158.0
2018-06-06 13:25:00,122.85,122.88,122.85,122.86,10464.0,104.8614,104.887,104.8614,104.87,10464.0
2018-06-06 13:30:00,122.86,122.86,122.83,122.83,3400.0,104.87,104.87,104.8444,104.8444,3400.0
2018-06-06 13:35:00,122.86,122.88,122.85,122.87,6940.0,104.87,104.887,104.8614,104.8785,6940.0
2018-06-06 13:40:00,122.87,122.88,122.85,122.87,2098.0,104.8785,104.887,104.8614,104.8785,2098.0
2018-06-06 13:45:00,122.85,122.86,122.84,122.84,3017.0,104.8614,104.87,104.8529,104.8529,3017.0
2018-06-06 13:50:00,122.84,122.86,122.83,122.84,6586.0,104.8529,104.87,104.8444,104.8529,6586.0
2018-06-06 13:55:00,122.85,122.85,122.83,122.85,2532.0,104.8614,104.8614,104.8444,104.8614,2532.0
2018-06-06 14:00:00,122.86,122.87,122.85,122.87,5608.0,104.87,104.8785,104.8614,104.8785,5608.0
2018-06-06 14:05:00,122.87,122.88,122.86,122.86,5632.0,104.8785,104.887,104.87,104.87,5632.0
2018-06-06 14:10:00,122.86,122.87,122.85,122.86,11296.0,104.87,104.8785,104.8614,104.87,11296.0
2018-06-06 14:15:00,122.86,122.9,122.83,122.86,20455.0,104.87,104.9041,104.8444,104.87,20455.0
2018-06-06 14:20:00,122.85,122.87,122.85,122.87,1732.0,104.8614,104.8785,104.8614,104.8785,1732.0
2018-06-06 14:25:00,122.87,122.92,122.87,122.92,2856.0,104.8785,104.9212,104.8785,104.9212,2856.0
2018-06-06 14:30:00,122.92,122.92,122.88,122.91,5023.0,104.9212,104.9212,104.887,104.9127,5023.0
2018-06-06 14:35:00,122.9,122.98,122.9,122.97,8111.0,104.9041,104.9724,104.9041,104.9639,8111.0
2018-06-06 14:40:00,122.99,123.08,122.99,123.07,9233.0,104.9809,105.0578,104.9809,105.0492,9233.0
2018-06-06 14:45:00,123.07,123.12,123.06,123.11,20154.0,105.0492,105.0919,105.0407,105.0834,20154.0
2018-06-06 14:50:00,123.11,123.12,123.05,123.06,21965.0,105.0834,105.0919,105.0322,105.0407,21965.0
2018-06-06 14:55:00,123.06,123.11,123.05,123.07,22068.0,105.0407,105.0834,105.0322,105.0492,22068.0
2018-06-06 15:00:00,123.06,123.11,123.06,123.08,14931.0,105.0407,105.0834,105.0407,105.0578,14931.0
2018-06-06 15:05:00,123.08,123.1,123.02,123.02,9356.0,105.0578,105.0748,105.0065,105.0065,9356.0
2018-06-06 15:10:00,123.02,123.04,123.01,123.03,8730.0,105.0065,105.0236,104.998,105.0151,8730.0
2018-06-06 15:15:00,123.03,123.1,123.02,123.09,11629.0,105.0151,105.0748,105.0065,105.0663,11629.0
2018-06-06 15:20:00,123.09,123.1,123.08,123.09,4445.0,105.0663,105.0748,105.0578,105.0663,4445.0
2018-06-06 15:25:00,123.09,123.1,123.08,123.08,12551.0,105.0663,105.0748,105.0578,105.0578,12551.0
2018-06-06 15:30:00,123.08,123.1,123.06,123.09,9538.0,105.0578,105.0748,105.0407,105.0663,9538.0
2018-06-06 15:35:00,123.09,123.09,123.05,123.06,9003.0,105.0663,105.0663,105.0322,105.0407,9003.0
2018-06-06 15:40:00,123.06,123.09,123.04,123.06,42043.0,105.0407,105.0663,105.0236,105.0407,42043.0
2018-06-06 15:45:00,123.02,123.06,122.99,123.06,13911.0,105.0065,105.0407,104.9809,105.0407,13911.0
2018-06-06 15:50:00,123.07,123.1,123.06,123.08,19151.0,105.0492,105.0748,105.0407,105.0578,19151.0
2018-06-06 15:55:00,123.09,123.25,123.09,123.24,36805.0,105.0663,105.2029,105.0663,105.1943,36805.0
2018-06-07 09:30:00,123.52,123.62,123.49,123.57,17077.0,105.4333,105.5187,105.4077,105.476,17077.0
2018-06-07 09:35:00,123.57,123.63,123.56,123.62,3858.0,105.476,105.5272,105.4675,105.5187,3858.0
2018-06-07 09:40:00,123.6,123.7,123.6,123.7,14628.0,105.5016,105.587,105.5016,105.587,14628.0
2018-06-07 09:45:00,123.71,123.81,123.7,123.8,8699.0,105.5955,105.6809,105.587,105.6723,8699.0
2018-06-07 09:50:00,123.84,123.88,123.8,123.85,21518.0,105.7065,105.7406,105.6723,105.715,21518.0
2018-06-07 09:55:00,123.86,123.89,123.76,123.78,11898.0,105.7235,105.7492,105.6382,105.6553,11898.0
2018-06-07 10:00:00,123.76,123.89,123.75,123.86,4775.0,105.6382,105.7492,105.6297,105.7235,4775.0
2018-06-07 10:05:00,123.87,123.9,123.72,123.79,18001.0,105.7321,105.7577,105.604,105.6638,18001.0
2018-06-07 10:10:00,123.79,123.79,123.69,123.76,14368.0,105.6638,105.6638,105.5784,105.6382,14368.0
2018-06-07 10:15:00,123.8,123.86,123.8,123.84,1500.0,105.6723,105.7235,105.6723,105.7065,1500.0
2018-06-07 10:20:00,123.83,123.83,123.73,123.74,10763.0,105.6979,105.6979,105.6126,105.6211,10763.0
2018-06-07 10:25:00,123.76,123.79,123.72,123.73,8581.0,105.6382,105.6638,105.604,105.6126,8581.0
2018-06-07 10:30:00,123.73,123.73,123.64,123.66,12425.0,105.6126,105.6126,105.5358,105.5528,12425.0
2018-06-07 10:35:00,123.65,123.67,123.51,123.6,18594.0,105.5443,105.5614,105.4248,105.5016,18594.0
2018-06-07 10:40:00,123.64,123.72,123.62,123.7,12084.0,105.5358,105.604,105.5187,105.587,12084.0
2018-06-07 10:45:00,123.69,123.79,123.67,123.79,25736.0,105.5784,105.6638,105.5614,105.6638,25736.0
2018-06-07 10:50:00,123.77,123.78,123.73,123.74,9933.0,105.6467,105.6553,105.6126,105.6211,9933.0
2018-06-07 10:55:00,123.75,123.82,123.74,123.74,4170.0,105.6297,105.6894,105.6211,105.6211,4170.0
2018-06-07 11:00:00,123.73,123.74,123.7,123.74,2435.0,105.6126,105.6211,105.587,105.6211,2435.0
2018-06-07 11:05:00,123.71,123.71,123.65,123.69,6149.0,105.5955,105.5955,105.5443,105.5784,6149.0
2018-06-07 11:10:00,123.74,123.93,123.74,123.89,20035.0,105.6211,105.7833,105.6211,105.7492,20035.0
2018-06-07 11:15:00,123.89,123.89,123.8,123.81,15238.0,105.7492,105.7492,105.6723,105.6809,15238.0
2018-06-07 11:20:00,123.81,123.81,123.77,123.77,7976.0,105.6809,105.6809,105.6467,105.6467,7976.0
2018-06-07 11:25:00,123.78,123.81,123.73,123.76,15328.0,105.6553,105.6809,105.6126,105.6382,15328.0
2018-06-07 11:30:00,123.78,123.79,123.73,123.77,10900.0,105.6553,105.6638,105.6126,105.6467,10900.0
2018-06-07 11:35:00,123.77,123.81,123.74,123.81,10052.0,105.6467,105.6809,105.6211,105.6809,10052.0
2018-06-07 11:40:00,123.85,123.89,123.75,123.76,15604.0,105.715,105.7492,105.6297,105.6382,15604.0
2018-06-07 11:45:00,123.75,123.76,123.7,123.7,3695.0,105.6297,105.6382,105.587,105.587,3695.0
2018-06-07 11:50:00,123.64,123.68,123.62,123.65,12762.0,105.5358,105.5699,105.5187,105.5443,12762.0
2018-06-07 11:55:00,123.66,123.73,123.64,123.72,3997.0,105.5528,105.6126,105.5358,105.604,3997.0
2018-06-07 12:00:00,123.72,123.77,123.72,123.74,3411.0,105.604,105.6467,105.604,105.6211,3411.0
2018-06-07 12:05:00,123.77,123.8,123.75,123.76,5300.0,105.6467,105.6723,105.6297,105.6382,5300.0
2018-06-07 12:10:00,123.78,123.86,123.77,123.85,4837.0,105.6553,105.7235,105.6467,105.715,4837.0
2018-06-07 12:15:00,123.83,123.86,123.82,123.85,5347.0,105.6979,105.7235,105.6894,105.715,5347.0
2018-06-07 12:20:00,123.84,123.85,123.8,123.85,4476.0,105.7065,105.715,105.6723,105.715,4476.0
2018-06-07 12:25:00,123.86,123.88,123.85,123.85,4540.0,105.7235,105.7406,105.715,105.715,4540.0
2018-06-07 12:30:00,123.85,123.85,123.72,123.72,9970.0,105.715,105.715,105.604,105.604,9970.0
2018-06-07 12:35:00,123.74,123.76,123.72,123.76,8785.0,105.6211,105.6382,105.604,105.6382,8785.0
2018-06-07 12:40:00,123.76,123.77,123.71,123.73,8047.0,105.6382,105.6467,105.5955,105.6126,8047.0
2018-06-07 12:45:00,123.72,123.75,123.65,123.66,16797.0,105.604,105.6297,105.5443,105.5528,16797.0
2018-06-07 12:50:00,123.65,123.71,123.65,123.71,13998.0,105.5443,105.5955,105.5443,105.5955,13998.0
2018-06-07 12:55:00,123.74,123.76,123.67,123.76,18346.0,105.6211,105.6382,105.5614,105.6382,18346.0
2018-06-07 13:00:00,123.74,123.78,123.73,123.78,2183.0,105.6211,105.6553,105.6126,105.6553,2183.0
2018-06-07 13:05:00,123.78,123.79,123.71,123.71,84500.0,105.6553,105.6638,105.5955,105.5955,84500.0
2018-06-07 13:10:00,123.7,123.77,123.68,123.71,17183.0,105.587,105.6467,105.5699,105.5955,17183.0
2018-06-07 13:15:00,123.72,123.72,123.61,123.69,5503.0,105.604,105.604,105.5102,105.5784,5503.0
2018-06-07 13:20:00,123.67,123.71,123.67,123.69,11142.0,105.5614,105.5955,105.5614,105.5784,11142.0
2018-06-07 13:25:00,123.7,123.71,123.58,123.59,6128.0,105.587,105.5955,105.4845,105.4931,6128.0
2018-06-07 13:30:00,123.57,123.62,123.52,123.61,14049.0,105.476,105.5187,105.4333,105.5102,14049.0
2018-06-07 13:35:00,123.56,123.56,123.35,123.4,45656.0,105.4675,105.4675,105.2882,105.3309,45656.0
2018-06-07 13:40:00,123.38,123.47,123.32,123.45,13449.0,105.3138,105.3907,105.2626,105.3736,13449.0
2018-06-07 13:45:00,123.44,123.64,123.42,123.64,37612.0,105.365,105.5358,105.348,105.5358,37612.0
2018-06-07 13:50:00,123.64,123.64,123.43,123.44,13300.0,105.5358,105.5358,105.3565,105.365,13300.0
2018-06-07 13:55:00,123.44,123.48,123.38,123.39,7757.0,105.365,105.3992,105.3138,105.3224,7757.0
2018-06-07 14:00:00,123.4,123.52,123.33,123.51,29759.0,105.3309,105.4333,105.2712,105.4248,29759.0
2018-06-07 14:05:00,123.51,123.56,123.43,123.51,16630.0,105.4248,105.4675,105.3565,105.4248,16630.0
2018-06-07 14:10:00,123.53,123.6,123.47,123.59,20829.0,105.4419,105.5016,105.3907,105.4931,20829.0
2018-06-07 14:15:00,123.59,123.65,123.55,123.61,21962.0,105.4931,105.5443,105.4589,105.5102,21962.0
2018-06-07 14:20:00,123.61,123.65,123.55,123.65,15891.0,105.5102,105.5443,105.4589,105.5443,15891.0
2018-06-07 14:25:00,123.65,123.66,123.56,123.62,15680.0,105.5443,105.5528,105.4675,105.5187,15680.0
2018-06-07 14:30:00,123.61,123.65,123.59,123.62,4062.0,105.5102,105.5443,105.4931,105.5187,4062.0
2018-06-07 14:35:00,123.63,123.68,123.62,123.67,3948.0,105.5272,105.5699,105.5187,105.5614,3948.0
2018-06-07 14:40:00,123.63,123.64,123.59,123.59,19705.0,105.5272,105.5358,105.4931,105.4931,19705.0
2018-06-07 14:45:00,123.61,123.7,123.59,123.7,7414.0,105.5102,105.587,105.4931,105.587,7414.0
2018-06-07 14:50:00,123.7,123.71,123.65,123.65,7471.0,105.587,105.5955,105.5443,105.5443,7471.0
2018-06-07 14:55:00,123.66,123.66,123.62,123.63,12702.0,105.5528,105.5528,105.5187,105.5272,12702.0
2018-06-07 15:00:00,123.63,123.65,123.57,123.61,9945.0,105.5272,105.5443,105.476,105.5102,9945.0
2018-06-07 15:05:00,123.61,123.63,123.49,123.49,54987.0,105.5102,105.5272,105.4077,105.4077,54987.0
2018-06-07 15:10:00,123.48,123.56,123.46,123.54,31950.0,105.3992,105.4675,105.3821,105.4504,31950.0
2018-06-07 15:15:00,123.54,123.59,123.54,123.58,23998.0,105.4504,105.4931,105.4504,105.4845,23998.0
2018-06-07 15:20:00,123.58,123.69,123.58,123.69,15949.0,105.4845,105.5784,105.4845,105.5784,15949.0
2018-06-07 15:25:00,123.7,123.74,123.67,123.69,12489.0,105.587,105.6211,105.5614,105.5784,12489.0
2018-06-07 15:30:00,123.7,123.7,123.65,123.66,21142.0,105.587,105.587,105.5443,105.5528,21142.0
2018-06-07 15:35:00,123.66,123.75,123.66,123.74,22235.0,105.5528,105.6297,105.5528,105.6211,22235.0
2018-06-07 15:40:00,123.74,123.78,123.66,123.67,103820.0,105.6211,105.6553,105.5528,105.5614,103820.0
2018-06-07 15:45:00,123.66,123.68,123.59,123.61,78141.0,105.5528,105.5699,105.4931,105.5102,78141.0
2018-06-07 15:50:00,123.61,123.76,123.6,123.73,80256.0,105.5102,105.6382,105.5016,105.6126,80256.0
2018-06-07 15:55:00,123.73,123.75,123.62,123.67,39808.0,105.6126,105.6297,105.5187,105.5614,39808.0
2018-06-08 09:30:00,123.57,123.72,123.57,123.62,23742.0,105.476,105.604,105.476,105.5187,23742.0
2018-06-08 09:35:00,123.63,123.7,123.58,123.62,20156.0,105.5272,105.587,105.4845,105.5187,20156.0
2018-06-08 09:40:00,123.6,123.67,123.56,123.62,14157.0,105.5016,105.5614,105.4675,105.5187,14157.0
2018-06-08 09:45:00,123.63,123.63,123.46,123.46,23420.0,105.5272,105.5272,105.3821,105.3821,23420.0
2018-06-08 09:50:00,123.42,123.5,123.38,123.49,18100.0,105.348,105.4163,105.3138,105.4077,18100.0
2018-06-08 09:55:00,123.51,123.76,123.51,123.76,13164.0,105.4248,105.6382,105.4248,105.6382,13164.0
2018-06-08 10:00:00,123.75,123.75,123.63,123.64,9594.0,105.6297,105.6297,105.5272,105.5358,9594.0
2018-06-08 10:05:00,123.65,123.71,123.62,123.64,13308.0,105.5443,105.5955,105.5187,105.5358,13308.0
2018-06-08 10:10:00,123.65,123.69,123.61,123.62,14038.0,105.5443,105.5784,105.5102,105.5187,14038.0
2018-06-08 10:15:00,123.62,123.62,123.55,123.6,8473.0,105.5187,105.5187,105.4589,105.5016,8473.0
2018-06-08 10:20:00,123.63,123.7,123.63,123.65,13384.0,105.5272,105.587,105.5272,105.5443,13384.0
2018-06-08 10:25:00,123.65,123.68,123.62,123.64,4255.0,105.5443,105.5699,105.5187,105.5358,4255.0
2018-06-08 10:30:00,123.63,123.69,123.58,123.59,11192.0,105.5272,105.5784,105.4845,105.4931,11192.0
2018-06-08 10:35:00,123.6,123.67,123.57,123.57,7191.0,105.5016,105.5614,105.476,105.476,7191.0
2018-06-08 10:40:00,123.57,123.61,123.55,123.6,4957.0,105.476,105.5102,105.4589,105.5016,4957.0
2018-06-08 10:45:00,123.59,123.64,123.57,123.63,3707.0,105.4931,105.5358,105.476,105.5272,3707.0
2018-06-08 10:50:00,123.63,123.74,123.62,123.72,16206.0,105.5272,105.6211,105.5187,105.604,16206.0
2018-06-08 10:55:00,123.78,123.79,123.69,123.69,5867.0,105.6553,105.6638,105.5784,105.5784,5867.0
2018-06-08 11:00:00,123.66,123.67,123.57,123.58,24530.0,105.5528,105.5614,105.476,105.4845,24530.0
2018-06-08 11:05:00,123.61,123.68,123.61,123.64,2275.0,105.5102,105.5699,105.5102,105.5358,2275.0
2018-06-08 11:10:00,123.64,123.69,123.64,123.65,1739.0,105.5358,105.5784,105.5358,105.5443,1739.0
2018-06-08 11:15:00,123.68,123.69,123.62,123.64,6175.0,105.5699,105.5784,105.5187,105.5358,6175.0
2018-06-08 11:20:00,123.64,123.64,123.57,123.62,2225.0,105.5358,105.5358,105.476,105.5187,2225.0
2018-06-08 11:25:00,123.62,123.64,123.58,123.62,4679.0,105.5187,105.5358,105.4845,105.5187,4679.0
2018-06-08 11:30:00,123.64,123.64,123.5,123.57,24539.0,105.5358,105.5358,105.4163,105.476,24539.0
2018-06-08 11:35:00,123.54,123.6,123.54,123.59,10282.0,105.4504,105.5016,105.4504,105.4931,10282.0
2018-06-08 11:40:00,123.56,123.63,123.56,123.63,13047.0,105.4675,105.5272,105.4675,105.5272,13047.0
2018-06-08 11:45:00,123.63,123.66,123.56,123.6,6822.0,105.5272,105.5528,105.4675,105.5016,6822.0
2018-06-08 11:50:00,123.57,123.64,123.57,123.64,1840.0,105.476,105.5358,105.476,105.5358,1840.0
2018-06-08 11:55:00,123.64,123.67,123.62,123.65,2883.0,105.5358,105.5614,105.5187,105.5443,2883.0
2018-06-08 12:00:00,123.65,123.69,123.65,123.69,5220.0,105.5443,105.5784,105.5443,105.5784,5220.0
2018-06-08 12:05:00,123.66,123.66,123.6,123.64,2529.0,105.5528,105.5528,105.5016,105.5358,2529.0
2018-06-08 12:10:00,123.66,123.72,123.65,123.71,4042.0,105.5528,105.604,105.5443,105.5955,4042.0
2018-06-08 12:15:00,123.72,123.74,123.71,123.73,6022.0,105.604,105.6211,105.5955,105.6126,6022.0
2018-06-08 12:20:00,123.72,123.78,123.72,123.78,4115.0,105.604,105.6553,105.604,105.6553,4115.0
2018-06-08 12:25:00,123.78,123.87,123.78,123.87,5567.0,105.6553,105.7321,105.6553,105.7321,5567.0
2018-06-08 12:30:00,123.91,123.94,123.9,123.94,1544.0,105.7662,105.7918,105.7577,105.7918,1544.0
2018-06-08 12:35:00,123.87,123.88,123.87,123.88,522.0,105.7321,105.7406,105.7321,105.7406,522.0
2018-06-08 12:40:00,123.87,123.89,123.86,123.89,5592.0,105.7321,105.7492,105.7235,105.7492,5592.0
2018-06-08 12:45:00,123.86,123.88,123.86,123.87,1155.0,105.7235,105.7406,105.7235,105.7321,1155.0
2018-06-08 12:50:00,123.89,123.92,123.87,123.87,6120.0,105.7492,105.7748,105.7321,105.7321,6120.0
2018-06-08 12:55:00,123.88,123.9,123.86,123.87,1915.0,105.7406,105.7577,105.7235,105.7321,1915.0
2018-06-08 13:00:00,123.87,123.88,123.83,123.84,630.0,105.7321,105.7406,105.6979,105.7065,630.0
2018-06-08 13:05:00,123.84,123.84,123.79,123.83,5181.0,105.7065,105.7065,105.6638,105.6979,5181.0
2018-06-08 13:10:00,123.81,123.84,123.81,123.84,1370.0,105.6809,105.7065,105.6809,105.7065,1370.0
2018-06-08 13:15:00,123.83,123.84,123.82,123.82,1584.0,105.6979,105.7065,105.6894,105.6894,1584.0
2018-06-08 13:20:00,123.82,123.85,123.79,123.82,4363.0,105.6894,105.715,105.6638,105.6894,4363.0
2018-06-08 13:25:00,123.81,123.86,123.81,123.86,6704.0,105.6809,105.7235,105.6809,105.7235,6704.0
2018-06-08 13:30:00,123.89,123.92,123.84,123.92,3635.0,105.7492,105.7748,105.7065,105.7748,3635.0
2018-06-08 13:35:00,123.93,123.93,123.84,123.86,14073.0,105.7833,105.7833,105.7065,105.7235,14073.0
2018-06-08 13:40:00,123.89,123.89,123.85,123.88,2264.0,105.7492,105.7492,105.715,105.7406,2264.0
2018-06-08 13:45:00,123.88,123.95,123.88,123.91,7294.0,105.7406,105.8004,105.7406,105.7662,7294.0
2018-06-08 13:50:00,123.91,123.92,123.75,123.85,67731.0,105.7662,105.7748,105.6297,105.715,67731.0
2018-06-08 13:55:00,123.81,123.82,123.79,123.81,11738.0,105.6809,105.6894,105.6638,105.6809,11738.0
2018-06-08 14:00:00,123.83,123.83,123.81,123.82,3432.0,105.6979,105.6979,105.6809,105.6894,3432.0
2018-06-08 14:05:00,123.82,123.86,123.82,123.86,4523.0,105.6894,105.7235,105.6894,105.7235,4523.0
2018-06-08 14:10:00,123.85,123.96,123.84,123.96,13380.0,105.715,105.8089,105.7065,105.8089,13380.0
2018-06-08 14:15:00,123.96,123.96,123.92,123.93,15323.0,105.8089,105.8089,105.7748,105.7833,15323.0
2018-06-08 14:20:00,123.93,123.93,123.89,123.9,6415.0,105.7833,105.7833,105.7492,105.7577,6415.0
2018-06-08 14:25:00,123.91,123.93,123.9,123.9,4939.0,105.7662,105.7833,105.7577,105.7577,4939.0
2018-06-08 14:30:00,123.9,123.93,123.89,123.9,5015.0,105.7577,105.7833,105.7492,105.7577,5015.0
2018-06-08 14:35:00,123.9,123.92,123.88,123.92,4810.0,105.7577,105.7748,105.7406,105.7748,4810.0
2018-06-08 14:40:00,123.93,123.97,123.92,123.95,9785.0,105.7833,105.8174,105.7748,105.8004,9785.0
2018-06-08 14:45:00,123.95,123.97,123.93,123.95,6187.0,105.8004,105.8174,105.7833,105.8004,6187.0
2018-06-08 14:50:00,123.95,123.98,123.93,123.96,5425.0,105.8004,105.826,105.7833,105.8089,5425.0
2018-06-08 14:55:00,123.96,123.97,123.91,123.91,5001.0,105.8089,105.8174,105.7662,105.7662,5001.0
2018-06-08 15:00:00,123.91,123.93,123.89,123.89,11136.0,105.7662,105.7833,105.7492,105.7492,11136.0
2018-06-08 15:05:00,123.9,123.92,123.89,123.89,6957.0,105.7577,105.7748,105.7492,105.7492,6957.0
2018-06-08 15:10:00,123.9,123.96,123.89,123.96,11270.0,105.7577,105.8089,105.7492,105.8089,11270.0
2018-06-08 15:15:00,123.96,123.97,123.84,123.85,6091.0,105.8089,105.8174,105.7065,105.715,6091.0
2018-06-08 15:20:00,123.86,123.96,123.86,123.93,6564.0,105.7235,105.8089,105.7235,105.7833,6564.0
2018-06-08 15:25:00,123.94,123.97,123.9,123.97,9194.0,105.7918,105.8174,105.7577,105.8174,9194.0
2018-06-08 15:30:00,123.97,123.99,123.95,123.96,10895.0,105.8174,105.8345,105.8004,105.8089,10895.0
2018-06-08 15:35:00,123.97,124.01,123.97,124.01,3049.0,105.8174,105.8516,105.8174,105.8516,3049.0
2018-06-08 15:40:00,124.02,124.03,123.96,124.0,17107.0,105.8601,105.8687,105.8089,105.843,17107.0
2018-06-08 15:45:00,123.99,124.02,123.94,123.96,7469.0,105.8345,105.8601,105.7918,105.8089,7469.0
2018-06-08 15:50:00,123.97,124.03,123.97,124.03,25860.0,105.8174,105.8687,105.8174,105.8687,25860.0
2018-06-08 15:55:00,124.03,124.08,123.98,124.05,121512.0,105.8687,105.9113,105.826,105.8857,121512.0
2018-06-11 09:30:00,124.12,124.21,124.12,124.2,29831.0,105.9455,106.0223,105.9455,106.0138,29831.0
2018-06-11 09:35:00,124.2,124.24,124.17,124.21,14068.0,106.0138,106.0479,105.9882,106.0223,14068.0
2018-06-11 09:40:00,124.24,124.32,124.23,124.31,9161.0,106.0479,106.1162,106.0394,106.1077,9161.0
2018-06-11 09:45:00,124.3,124.3,124.21,124.25,11903.0,106.0991,106.0991,106.0223,106.0564,11903.0
2018-06-11 09:50:00,124.26,124.26,124.2,124.2,10547.0,106.065,106.065,106.0138,106.0138,10547.0
2018-06-11 09:55:00,124.2,124.21,124.14,124.19,9083.0,106.0138,106.0223,105.9625,106.0052,9083.0
2018-06-11 10:00:00,124.2,124.22,124.19,124.19,20798.0,106.0138,106.0308,106.0052,106.0052,20798.0
2018-06-11 10:05:00,124.18,124.33,124.18,124.3,611386.0,105.9967,106.1247,105.9967,106.0991,611386.0
2018-06-11 10:10:00,124.3,124.4,124.29,124.36,2588.0,106.0991,106.1845,106.0906,106.1503,2588.0
2018-06-11 10:15:00,124.36,124.38,124.33,124.34,17007.0,106.1503,106.1674,106.1247,106.1333,17007.0
2018-06-11 10:20:00,124.32,124.38,124.28,124.36,2616.0,106.1162,106.1674,106.082,106.1503,2616.0
2018-06-11 10:25:00,124.36,124.39,124.36,124.37,4752.0,106.1503,106.1759,106.1503,106.1589,4752.0
2018-06-11 10:30:00,124.37,124.42,124.35,124.38,31588.0,106.1589,106.2015,106.1418,106.1674,31588.0
2018-06-11 10:35:00,124.38,124.4,124.34,124.34,28236.0,106.1674,106.1845,106.1333,106.1333,28236.0
2018-06-11 10:40:00,124.33,124.35,124.3,124.33,18356.0,106.1247,106.1418,106.0991,106.1247,18356.0
2018-06-11 10:45:00,124.35,124.39,124.33,124.33,2900.0,106.1418,106.1759,106.1247,106.1247,2900.0
2018-06-11 10:50:00,124.3,124.34,124.27,124.27,12899.0,106.0991,106.1333,106.0735,106.0735,12899.0
2018-06-11 10:55:00,124.26,124.26,124.22,124.23,3925.0,106.065,106.065,106.0308,106.0394,3925.0
2018-06-11 11:00:00,124.24,124.25,124.19,124.19,8068.0,106.0479,106.0564,106.0052,106.0052,8068.0
2018-06-11 11:05:00,124.19,124.2,124.14,124.17,8401.0,106.0052,106.0138,105.9625,105.9882,8401.0
2018-06-11 11:10:00,124.17,124.18,124.12,124.17,8623.0,105.9882,105.9967,105.9455,105.9882,8623.0
2018-06-11 11:15:00,124.18,124.21,124.14,124.21,3573.0,105.9967,106.0223,105.9625,106.0223,3573.0
2018-06-11 11:20:00,124.19,124.29,124.19,124.27,7525.0,106.0052,106.0906,106.0052,106.0735,7525.0
2018-06-11 11:25:00,124.24,124.25,124.19,124.21,2129.0,106.0479,106.0564,106.0052,106.0223,2129.0
2018-06-11 11:30:00,124.21,124.24,124.18,124.24,4534.0,106.0223,106.0479,105.9967,106.0479,4534.0
2018-06-11 11:35:00,124.24,124.29,124.23,124.28,12110.0,106.0479,106.0906,106.0394,106.082,12110.0
2018-06-11 11:40:00,124.29,124.36,124.28,124.34,6750.0,106.0906,106.1503,106.082,106.1333,6750.0
2018-06-11 11:45:00,124.36,124.39,124.34,124.34,4488.0,106.1503,106.1759,106.1333,106.1333,4488.0
2018-06-11 11:50:00,124.35,124.4,124.34,124.39,12273.0,106.1418,106.1845,106.1333,106.1759,12273.0
2018-06-11 11:55:00,124.38,124.4,124.33,124.39,21003.0,106.1674,106.1845,106.1247,106.1759,21003.0
2018-06-11 12:00:00,124.4,124.41,124.34,124.34,8797.0,106.1845,106.193,106.1333,106.1333,8797.0
2018-06-11 12:05:00,124.32,124.39,124.32,124.38,5142.0,106.1162,106.1759,106.1162,106.1674,5142.0
2018-06-11 12:10:00,124.4,124.42,124.38,124.38,7083.0,106.1845,106.2015,106.1674,106.1674,7083.0
2018-06-11 12:15:00,124.39,124.43,124.38,124.42,8297.0,106.1759,106.2101,106.1674,106.2015,8297.0
2018-06-11 12:20:00,124.42,124.43,124.4,124.41,3809.0,106.2015,106.2101,106.1845,106.193,3809.0
2018-06-11 12:25:00,124.41,124.43,124.39,124.43,11707.0,106.193,106.2101,106.1759,106.2101,11707.0
2018-06-11 12:30:00,124.45,124.45,124.41,124.44,5974.0,106.2272,106.2272,106.193,106.2186,5974.0
2018-06-11 12:35:00,124.42,124.42,124.4,124.42,5490.0,106.2015,106.2015,106.1845,106.2015,5490.0
2018-06-11 12:40:00,124.42,124.42,124.4,124.4,7218.0,106.2015,106.2015,106.1845,106.1845,7218.0
2018-06-11 12:45:00,124.39,124.42,124.39,124.4,9355.0,106.1759,106.2015,106.1759,106.1845,9355.0
2018-06-11 12:50:00,124.42,124.48,124.41,124.46,11611.0,106.2015,106.2528,106.193,106.2357,11611.0
2018-06-11 12:55:00,124.47,124.48,124.44,124.44,7716.0,106.2442,106.2528,106.2186,106.2186,7716.0
2018-06-11 13:00:00,124.45,124.45,124.4,124.41,9799.0,106.2272,106.2272,106.1845,106.193,9799.0
2018-06-11 13:05:00,124.41,124.46,124.38,124.46,14600.0,106.193,106.2357,106.1674,106.2357,14600.0
2018-06-11 13:10:00,124.47,124.48,124.46,124.48,22182.0,106.2442,106.2528,106.2357,106.2528,22182.0
2018-06-11 13:15:00,124.48,124.49,124.45,124.45,6026.0,106.2528,106.2613,106.2272,106.2272,6026.0
2018-06-11 13:20:00,124.45,124.48,124.43,124.43,6047.0,106.2272,106.2528,106.2101,106.2101,6047.0
2018-06-11 13:25:00,124.44,124.45,124.4,124.43,6205.0,106.2186,106.2272,106.1845,106.2101,6205.0
2018-06-11 13:30:00,124.43,124.43,124.4,124.41,1799.0,106.2101,106.2101,106.1845,106.193,1799.0
2018-06-11 13:35:00,124.42,124.44,124.41,124.42,9307.0,106.2015,106.2186,106.193,106.2015,9307.0
2018-06-11 13:40:00,124.41,124.44,124.39,124.41,4846.0,106.193,106.2186,106.1759,106.193,4846.0
2018-06-11 13:45:00,124.41,124.42,124.38,124.4,15225.0,106.193,106.2015,106.1674,106.1845,15225.0
2018-06-11 13:50:00,124.4,124.4,124.34,124.35,6331.0,106.1845,106.1845,106.1333,106.1418,6331.0
2018-06-11 13:55:00,124.36,124.39,124.35,124.39,9884.0,106.1503,106.1759,106.1418,106.1759,9884.0
2018-06-11 14:00:00,124.38,124.41,124.34,124.36,19249.0,106.1674,106.193,106.1333,106.1503,19249.0
2018-06-11 14:05:00,124.34,124.36,124.31,124.32,12749.0,106.1333,106.1503,106.1077,106.1162,12749.0
2018-06-11 14:10:00,124.32,124.34,124.3,124.31,6572.0,106.1162,106.1333,106.0991,106.1077,6572.0
2018-06-11 14:15:00,124.31,124.33,124.3,124.32,7642.0,106.1077,106.1247,106.0991,106.1162,7642.0
2018-06-11 14:20:00,124.32,124.35,124.31,124.35,16272.0,106.1162,106.1418,106.1077,106.1418,16272.0
2018-06-11 14:25:00,124.35,124.36,124.34,124.34,8532.0,106.1418,106.1503,106.1333,106.1333,8532.0
2018-06-11 14:30:00,124.33,124.36,124.31,124.31,21946.0,106.1247,106.1503,106.1077,106.1077,21946.0
2018-06-11 14:35:00,124.32,124.33,124.3,124.3,5006.0,106.1162,106.1247,106.0991,106.0991,5006.0
2018-06-11 14:40:00,124.31,124.32,124.28,124.29,4407.0,106.1077,106.1162,106.082,106.0906,4407.0
2018-06-11 14:45:00,124.28,124.31,124.28,124.29,3506.0,106.082,106.1077,106.082,106.0906,3506.0
2018-06-11 14:50:00,124.3,124.3,124.26,124.28,6682.0,106.0991,106.0991,106.065,106.082,6682.0
2018-06-11 14:55:00,124.27,124.34,124.27,124.34,3737.0,106.0735,106.1333,106.0735,106.1333,3737.0
2018-06-11 15:00:00,124.35,124.38,124.35,124.38,16810.0,106.1418,106.1674,106.1418,106.1674,16810.0
2018-06-11 15:05:00,124.38,124.41,124.37,124.41,3629.0,106.1674,106.193,106.1589,106.193,3629.0
2018-06-11 15:10:00,124.4,124.43,124.4,124.42,14444.0,106.1845,106.2101,106.1845,106.2015,14444.0
2018-06-11 15:15:00,124.42,124.43,124.41,124.41,2562.0,106.2015,106.2101,106.193,106.193,2562.0
2018-06-11 15:20:00,124.42,124.45,124.42,124.44,3017.0,106.2015,106.2272,106.2015,106.2186,3017.0
2018-06-11 15:25:00,124.44,124.46,124.44,124.46,3547.0,106.2186,106.2357,106.2186,106.2357,3547.0
2018-06-11 15:30:00,124.46,124.46,124.44,124.46,8652.0,106.2357,106.2357,106.2186,106.2357,8652.0
2018-06-11 15:35:00,124.46,124.46,124.42,124.43,22503.0,106.2357,106.2357,106.2015,106.2101,22503.0
2018-06-11 15:40:00,124.43,124.43,124.37,124.37,27838.0,106.2101,106.2101,106.1589,106.1589,27838.0
2018-06-11 15:45:00,124.37,124.42,124.36,124.42,32627.0,106.1589,106.2015,106.1503,106.2015,32627.0
2018-06-11 15:50:00,124.42,124.42,124.26,124.26,14570.0,106.2015,106.2015,106.065,106.065,14570.0
2018-06-11 15:55:00,124.27,124.3,124.1,124.15,69733.0,106.0735,106.0991,105.9284,105.9711,69733.0
2018-06-12 09:30:00,124.38,124.4,124.34,124.34,12306.0,106.1674,106.1845,106.1333,106.1333,12306.0
2018-06-12 09:35:00,124.33,124.33,124.22,124.25,17940.0,106.1247,106.1247,106.0308,106.0564,17940.0
2018-06-12 09:40:00,124.25,124.26,124.17,124.19,16409.0,106.0564,106.065,105.9882,106.0052,16409.0
2018-06-12 09:45:00,124.21,124.24,124.14,124.17,29702.0,106.0223,106.0479,105.9625,105.9882,29702.0
2018-06-12 09:50:00,124.19,124.21,124.13,124.21,24994.0,106.0052,106.0223,105.954,106.0223,24994.0
2018-06-12 09:55:00,124.21,124.24,124.19,124.22,13621.0,106.0223,106.0479,106.0052,106.0308,13621.0
2018-06-12 10:00:00,124.24,124.31,124.21,124.31,21677.0,106.0479,106.1077,106.0223,106.1077,21677.0
2018-06-12 10:05:00,124.31,124.35,124.31,124.32,5982.0,106.1077,106.1418,106.1077,106.1162,5982.0
2018-06-12 10:10:00,124.33,124.35,124.32,124.33,10635.0,106.1247,106.1418,106.1162,106.1247,10635.0
2018-06-12 10:15:00,124.34,124.34,124.26,124.27,15659.0,106.1333,106.1333,106.065,106.0735,15659.0
2018-06-12 10:20:00,124.27,124.27,124.2,124.21,11548.0,106.0735,106.0735,106.0138,106.0223,11548.0
2018-06-12 10:25:00,124.2,124.21,124.18,124.2,14464.0,106.0138,106.0223,105.9967,106.0138,14464.0
2018-06-12 10:30:00,124.19,124.29,124.19,124.29,5281.0,106.0052,106.0906,106.0052,106.0906,5281.0
2018-06-12 10:35:00,124.28,124.28,124.17,124.2,23968.0,106.082,106.082,105.9882,106.0138,23968.0
2018-06-12 10:40:00,124.2,124.28,124.2,124.27,8683.0,106.0138,106.082,106.0138,106.0735,8683.0
2018-06-12 10:45:00,124.26,124.27,124.2,124.21,10951.0,106.065,106.0735,106.0138,106.0223,10951.0
2018-06-12 10:50:00,124.23,124.26,124.2,124.22,23462.0,106.0394,106.065,106.0138,106.0308,23462.0
2018-06-12 10:55:00,124.22,124.26,124.19,124.26,3167.0,106.0308,106.065,106.0052,106.065,3167.0
2018-06-12 11:00:00,124.28,124.29,124.24,124.24,3212.0,106.082,106.0906,106.0479,106.0479,3212.0
2018-06-12 11:05:00,124.23,124.25,124.2,124.2,10234.0,106.0394,106.0564,106.0138,106.0138,10234.0
2018-06-12 11:10:00,124.21,124.22,124.15,124.17,7885.0,106.0223,106.0308,105.9711,105.9882,7885.0
2018-06-12 11:15:00,124.17,124.19,124.13,124.17,20508.0,105.9882,106.0052,105.954,105.9882,20508.0
2018-06-12 11:20:00,124.18,124.25,124.18,124.24,8371.0,105.9967,106.0564,105.9967,106.0479,8371.0
2018-06-12 11:25:00,124.24,124.25,124.19,124.21,9643.0,106.0479,106.0564,106.0052,106.0223,9643.0
2018-06-12 11:30:00,124.21,124.25,124.21,124.22,9975.0,106.0223,106.0564,106.0223,106.0308,9975.0
2018-06-12 11:35:00,124.22,124.23,124.18,124.21,38959.0,106.0308,106.0394,105.9967,106.0223,38959.0
2018-06-12 11:40:00,124.22,124.29,124.22,124.29,7276.0,106.0308,106.0906,106.0308,106.0906,7276.0
2018-06-12 11:45:00,124.28,124.28,124.25,124.25,4914.0,106.082,106.082,106.0564,106.0564,4914.0
2018-06-12 11:50:00,124.26,124.32,124.26,124.31,13789.0,106.065,106.1162,106.065,106.1077,13789.0
2018-06-12 11:55:00,124.31,124.31,124.29,124.31,3864.0,106.1077,106.1077,106.0906,106.1077,3864.0
2018-06-12 12:00:00,124.31,124.36,124.31,124.35,3347.0,106.1077,106.1503,106.1077,106.1418,3347.0
2018-06-12 12:05:00,124.33,124.34,124.29,124.29,7366.0,106.1247,106.1333,106.0906,106.0906,7366.0
2018-06-12 12:10:00,124.3,124.36,124.3,124.31,9606.0,106.0991,106.1503,106.0991,106.1077,9606.0
2018-06-12 12:15:00,124.31,124.33,124.3,124.33,6676.0,106.1077,106.1247,106.0991,106.1247,6676.0
2018-06-12 12:20:00,124.32,124.32,124.29,124.3,7437.0,106.1162,106.1162,106.0906,106.0991,7437.0
2018-06-12 12:25:00,124.3,124.3,124.27,124.27,10544.0,106.0991,106.0991,106.0735,106.0735,10544.0
2018-06-12 12:30:00,124.27,124.28,124.23,124.23,11861.0,106.0735,106.082,106.0394,106.0394,11861.0
2018-06-12 12:35:00,124.22,124.23,124.2,124.21,18524.0,106.0308,106.0394,106.0138,106.0223,18524.0
2018-06-12 12:40:00,124.21,124.24,124.2,124.2,11851.0,106.0223,106.0479,106.0138,106.0138,11851.0
2018-06-12 12:45:00,124.21,124.23,124.2,124.22,8104.0,106.0223,106.0394,106.0138,106.0308,8104.0
2018-06-12 12:50:00,124.21,124.23,124.21,124.21,4800.0,106.0223,106.0394,106.0223,106.0223,4800.0
2018-06-12 12:55:00,124.21,124.22,124.18,124.19,11900.0,106.0223,106.0308,105.9967,106.0052,11900.0
2018-06-12 13:00:00,124.18,124.2,124.17,124.18,12177.0,105.9967,106.0138,105.9882,105.9967,12177.0
2018-06-12 13:05:00,124.18,124.19,124.15,124.15,5575.0,105.9967,106.0052,105.9711,105.9711,5575.0
2018-06-12 13:10:00,124.16,124.16,124.07,124.09,23901.0,105.9796,105.9796,105.9028,105.9199,23901.0
2018-06-12 13:15:00,124.1,124.17,124.05,124.05,34550.0,105.9284,105.9882,105.8857,105.8857,34550.0
2018-06-12 13:20:00,124.05,124.09,124.04,124.06,6133.0,105.8857,105.9199,105.8772,105.8943,6133.0
2018-06-12 13:25:00,124.06,124.09,124.04,124.04,11942.0,105.8943,105.9199,105.8772,105.8772,11942.0
2018-06-12 13:30:00,124.03,124.05,124.0,124.01,23980.0,105.8687,105.8857,105.843,105.8516,23980.0
2018-06-12 13:35:00,124.01,124.05,123.97,123.97,9237.0,105.8516,105.8857,105.8174,105.8174,9237.0
2018-06-12 13:40:00,123.97,123.98,123.95,123.98,3923.0,105.8174,105.826,105.8004,105.826,3923.0
2018-06-12 13:45:00,123.98,123.99,123.97,123.97,5580.0,105.826,105.8345,105.8174,105.8174,5580.0
2018-06-12 13:50:00,123.98,124.0,123.98,123.99,7244.0,105.826,105.843,105.826,105.8345,7244.0
2018-06-12 13:55:00,124.01,124.04,124.0,124.04,9317.0,105.8516,105.8772,105.843,105.8772,9317.0
2018-06-12 14:00:00,124.04,124.04,124.01,124.01,4415.0,105.8772,105.8772,105.8516,105.8516,4415.0
2018-06-12 14:05:00,124.01,124.02,123.97,123.97,5719.0,105.8516,105.8601,105.8174,105.8174,5719.0
2018-06-12 14:10:00,123.96,123.97,123.93,123.95,9188.0,105.8089,105.8174,105.7833,105.8004,9188.0
2018-06-12 14:15:00,123.95,123.96,123.92,123.93,25677.0,105.8004,105.8089,105.7748,105.7833,25677.0
2018-06-12 14:20:00,123.92,123.93,123.9,123.9,2801.0,105.7748,105.7833,105.7577,105.7577,2801.0
2018-06-12 14:25:00,123.9,123.92,123.84,123.86,5946.0,105.7577,105.7748,105.7065,105.7235,5946.0
2018-06-12 14:30:00,123.84,123.87,123.84,123.86,4157.0,105.7065,105.7321,105.7065,105.7235,4157.0
2018-06-12 14:35:00,123.88,123.9,123.85,123.87,9161.0,105.7406,105.7577,105.715,105.7321,9161.0
2018-06-12 14:40:00,123.88,123.88,123.84,123.87,5250.0,105.7406,105.7406,105.7065,105.7321,5250.0
2018-06-12 14:45:00,123.88,123.88,123.83,123.86,3508.0,105.7406,105.7406,105.6979,105.7235,3508.0
2018-06-12 14:50:00,123.85,123.86,123.82,123.86,6861.0,105.715,105.7235,105.6894,105.7235,6861.0
2018-06-12 14:55:00,123.85,123.86,123.77,123.79,15872.0,105.715,105.7235,105.6467,105.6638,15872.0
2018-06-12 15:00:00,123.78,123.88,123.77,123.88,17615.0,105.6553,105.7406,105.6467,105.7406,17615.0
2018-06-12 15:05:00,123.9,123.97,123.9,123.94,109817.0,105.7577,105.8174,105.7577,105.7918,109817.0
2018-06-12 15:10:00,123.95,123.96,123.91,123.92,11964.0,105.8004,105.8089,105.7662,105.7748,11964.0
2018-06-12 15:15:00,123.92,123.98,123.92,123.97,7048.0,105.7748,105.826,105.7748,105.8174,7048.0
2018-06-12 15:20:00,123.98,124.0,123.96,123.97,6560.0,105.826,105.843,105.8089,105.8174,6560.0
2018-06-12 15:25:00,123.96,124.0,123.96,123.98,5285.0,105.8089,105.843,105.8089,105.826,5285.0
2018-06-12 15:30:00,123.99,124.01,123.98,124.0,7182.0,105.8345,105.8516,105.826,105.843,7182.0
2018-06-12 15:35:00,123.99,124.04,123.97,124.01,6037.0,105.8345,105.8772,105.8174,105.8516,6037.0
2018-06-12 15:40:00,124.02,124.03,123.97,123.98,5919.0,105.8601,105.8687,105.8174,105.826,5919.0
2018-06-12 15:45:00,123.97,123.98,123.95,123.97,9068.0,105.8174,105.826,105.8004,105.8174,9068.0
2018-06-12 15:50:00,123.98,124.1,123.98,124.09,27325.0,105.826,105.9284,105.826,105.9199,27325.0
2018-06-12 15:55:00,124.1,124.12,124.06,124.08,54995.0,105.9284,105.9455,105.8943,105.9113,54995.0
2018-06-13 09:30:00,124.2,124.21,124.09,124.09,38008.0,106.0138,106.0223,105.9199,105.9199,38008.0
2018-06-13 09:35:00,124.09,124.2,124.08,124.19,192762.0,105.9199,106.0138,105.9113,106.0052,192762.0
2018-06-13 09:40:00,124.19,124.19,124.13,124.15,22332.0,106.0052,106.0052,105.954,105.9711,22332.0
2018-06-13 09:45:00,124.16,124.19,124.11,124.14,95672.0,105.9796,106.0052,105.9369,105.9625,95672.0
2018-06-13 09:50:00,124.15,124.15,124.04,124.06,56504.0,105.9711,105.9711,105.8772,105.8943,56504.0
2018-06-13 09:55:00,124.05,124.09,124.02,124.05,60753.0,105.8857,105.9199,105.8601,105.8857,60753.0
2018-06-13 10:00:00,124.05,124.1,124.05,124.09,13658.0,105.8857,105.9284,105.8857,105.9199,13658.0
2018-06-13 10:05:00,124.09,124.16,124.09,124.14,28674.0,105.9199,105.9796,105.9199,105.9625,28674.0
2018-06-13 10:10:00,124.14,124.14,124.04,124.06,19719.0,105.9625,105.9625,105.8772,105.8943,19719.0
2018-06-13 10:15:00,124.06,124.09,124.04,124.07,16486.0,105.8943,105.9199,105.8772,105.9028,16486.0
2018-06-13 10:20:00,124.06,124.08,124.0,124.07,28252.0,105.8943,105.9113,105.843,105.9028,28252.0
2018-06-13 10:25:00,124.06,124.11,124.03,124.09,39212.0,105.8943,105.9369,105.8687,105.9199,39212.0
2018-06-13 10:30:00,124.1,124.16,124.09,124.12,27070.0,105.9284,105.9796,105.9199,105.9455,27070.0
2018-06-13 10:35:00,124.13,124.16,124.05,124.06,37586.0,105.954,105.9796,105.8857,105.8943,37586.0
2018-06-13 10:40:00,124.05,124.09,124.05,124.06,14457.0,105.8857,105.9199,105.8857,105.8943,14457.0
2018-06-13 10:45:00,124.06,124.08,124.03,124.05,30599.0,105.8943,105.9113,105.8687,105.8857,30599.0
2018-06-13 10:50:00,124.04,124.05,124.01,124.02,23315.0,105.8772,105.8857,105.8516,105.8601,23315.0
2018-06-13 10:55:00,124.03,124.03,123.99,124.03,20856.0,105.8687,105.8687,105.8345,105.8687,20856.0
2018-06-13 11:00:00,124.03,124.11,124.03,124.1,22613.0,105.8687,105.9369,105.8687,105.9284,22613.0
2018-06-13 11:05:00,124.11,124.11,124.05,124.06,22701.0,105.9369,105.9369,105.8857,105.8943,22701.0
2018-06-13 11:10:00,124.06,124.08,123.99,124.0,38585.0,105.8943,105.9113,105.8345,105.843,38585.0
2018-06-13 11:15:00,124.0,124.04,124.0,124.02,25039.0,105.843,105.8772,105.843,105.8601,25039.0
2018-06-13 11:20:00,124.01,124.04,124.0,124.01,22457.0,105.8516,105.8772,105.843,105.8516,22457.0
2018-06-13 11:25:00,124.01,124.04,124.0,124.0,28701.0,105.8516,105.8772,105.843,105.843,28701.0
2018-06-13 11:30:00,124.0,124.02,123.98,124.0,25664.0,105.843,105.8601,105.826,105.843,25664.0
2018-06-13 11:35:00,123.99,124.01,123.98,123.98,15017.0,105.8345,105.8516,105.826,105.826,15017.0
2018-06-13 11:40:00,123.99,124.02,123.99,123.99,20340.0,105.8345,105.8601,105.8345,105.8345,20340.0
2018-06-13 11:45:00,123.99,123.99,123.94,123.96,21867.0,105.8345,105.8345,105.7918,105.8089,21867.0
2018-06-13 11:50:00,123.96,124.0,123.96,123.98,21814.0,105.8089,105.843,105.8089,105.826,21814.0
2018-06-13 11:55:00,123.98,124.01,123.97,123.98,11051.0,105.826,105.8516,105.8174,105.826,11051.0
2018-06-13 12:00:00,123.99,124.0,123.95,123.97,14582.0,105.8345,105.843,105.8004,105.8174,14582.0
2018-06-13 12:05:00,123.96,124.0,123.95,123.99,14952.0,105.8089,105.843,105.8004,105.8345,14952.0
2018-06-13 12:10:00,123.99,124.02,123.99,124.0,15996.0,105.8345,105.8601,105.8345,105.843,15996.0
2018-06-13 12:15:00,124.0,124.01,123.94,123.94,11988.0,105.843,105.8516,105.7918,105.7918,11988.0
2018-06-13 12:20:00,123.94,123.95,123.92,123.94,11608.0,105.7918,105.8004,105.7748,105.7918,11608.0
2018-06-13 12:25:00,123.93,123.95,123.92,123.93,12312.0,105.7833,105.8004,105.7748,105.7833,12312.0
2018-06-13 12:30:00,123.93,123.93,123.9,123.92,6275.0,105.7833,105.7833,105.7577,105.7748,6275.0
2018-06-13 12:35:00,123.92,123.93,123.91,123.92,5363.0,105.7748,105.7833,105.7662,105.7748,5363.0
2018-06-13 12:40:00,123.93,123.95,123.91,123.95,7628.0,105.7833,105.8004,105.7662,105.8004,7628.0
2018-06-13 12:45:00,123.95,123.96,123.92,123.93,5758.0,105.8004,105.8089,105.7748,105.7833,5758.0
2018-06-13 12:50:00,123.93,123.93,123.89,123.9,4387.0,105.7833,105.7833,105.7492,105.7577,4387.0
2018-06-13 12:55:00,123.89,123.89,123.86,123.86,10388.0,105.7492,105.7492,105.7235,105.7235,10388.0
2018-06-13 13:00:00,123.86,123.89,123.84,123.88,12075.0,105.7235,105.7492,105.7065,105.7406,12075.0
2018-06-13 13:05:00,123.89,123.91,123.87,123.88,7507.0,105.7492,105.7662,105.7321,105.7406,7507.0
2018-06-13 13:10:00,123.89,123.93,123.88,123.92,14923.0,105.7492,105.7833,105.7406,105.7748,14923.0
2018-06-13 13:15:00,123.91,123.93,123.9,123.93,17784.0,105.7662,105.7833,105.7577,105.7833,17784.0
2018-06-13 13:20:00,123.94,123.94,123.91,123.92,7061.0,105.7918,105.7918,105.7662,105.7748,7061.0
2018-06-13 13:25:00,123.93,123.94,123.91,123.92,15898.0,105.7833,105.7918,105.7662,105.7748,15898.0
2018-06-13 13:30:00,123.92,123.92,123.89,123.91,25595.0,105.7748,105.7748,105.7492,105.7662,25595.0
2018-06-13 13:35:00,123.9,123.92,123.88,123.92,24128.0,105.7577,105.7748,105.7406,105.7748,24128.0
2018-06-13 13:40:00,123.91,123.92,123.9,123.9,525.0,105.7662,105.7748,105.7577,105.7577,525.0
2018-06-13 13:45:00,123.91,123.92,123.9,123.92,27423.0,105.7662,105.7748,105.7577,105.7748,27423.0
2018-06-13 13:50:00,123.92,123.95,123.9,123.92,44683.0,105.7748,105.8004,105.7577,105.7748,44683.0
2018-06-13 13:55:00,123.93,123.94,123.87,123.89,8519.0,105.7833,105.7918,105.7321,105.7492,8519.0
2018-06-13 14:00:00,123.9,123.94,123.7,123.78,12366.0,105.7577,105.7918,105.587,105.6553,12366.0
2018-06-13 14:05:00,123.79,123.81,123.75,123.77,13796.0,105.6638,105.6809,105.6297,105.6467,13796.0
2018-06-13 14:10:00,123.76,123.91,123.75,123.86,8490.0,105.6382,105.7662,105.6297,105.7235,8490.0
2018-06-13 14:15:00,123.86,123.92,123.85,123.86,49825.0,105.7235,105.7748,105.715,105.7235,49825.0
2018-06-13 14:20:00,123.86,123.86,123.74,123.76,22132.0,105.7235,105.7235,105.6211,105.6382,22132.0
2018-06-13 14:25:00,123.78,123.82,123.75,123.79,25647.0,105.6553,105.6894,105.6297,105.6638,25647.0
2018-06-13 14:30:00,123.78,123.88,123.72,123.87,30644.0,105.6553,105.7406,105.604,105.7321,30644.0
2018-06-13 14:35:00,123.88,123.96,123.86,123.96,18346.0,105.7406,105.8089,105.7235,105.8089,18346.0
2018-06-13 14:40:00,123.97,124.03,123.91,123.93,38961.0,105.8174,105.8687,105.7662,105.7833,38961.0
2018-06-13 14:45:00,123.91,123.92,123.83,123.87,32099.0,105.7662,105.7748,105.6979,105.7321,32099.0
2018-06-13 14:50:00,123.86,123.92,123.78,123.81,26635.0,105.7235,105.7748,105.6553,105.6809,26635.0
2018-06-13 14:55:00,123.84,123.89,123.79,123.85,43569.0,105.7065,105.7492,105.6638,105.715,43569.0
2018-06-13 15:00:00,123.85,124.04,123.84,124.01,154624.0,105.715,105.8772,105.7065,105.8516,154624.0
2018-06-13 15:05:00,124.03,124.05,123.97,123.98,15916.0,105.8687,105.8857,105.8174,105.826,15916.0
2018-06-13 15:10:00,123.97,124.0,123.95,123.95,9559.0,105.8174,105.843,105.8004,105.8004,9559.0
2018-06-13 15:15:00,123.94,123.98,123.85,123.88,13755.0,105.7918,105.826,105.715,105.7406,13755.0
2018-06-13 15:20:00,123.89,123.92,123.85,123.87,14924.0,105.7492,105.7748,105.715,105.7321,14924.0
2018-06-13 15:25:00,123.86,123.91,123.76,123.79,178215.0,105.7235,105.7662,105.6382,105.6638,178215.0
2018-06-13 15:30:00,123.77,123.81,123.75,123.8,11130.0,105.6467,105.6809,105.6297,105.6723,11130.0
2018-06-13 15:35:00,123.8,123.8,123.73,123.73,12602.0,105.6723,105.6723,105.6126,105.6126,12602.0
2018-06-13 15:40:00,123.73,123.75,123.69,123.73,45442.0,105.6126,105.6297,105.5784,105.6126,45442.0
2018-06-13 15:45:00,123.72,123.72,123.59,123.6,21551.0,105.604,105.604,105.4931,105.5016,21551.0
2018-06-13 15:50:00,123.6,123.69,123.57,123.6,39533.0,105.5016,105.5784,105.476,105.5016,39533.0
2018-06-13 15:55:00,123.61,123.62,123.46,123.5,111626.0,105.5102,105.5187,105.3821,105.4163,111626.0
2018-06-14 09:30:00,123.9,123.9,123.63,123.63,51775.0,105.7577,105.7577,105.5272,105.5272,51775.0
2018-06-14 09:35:00,123.62,123.73,123.49,123.53,26966.0,105.5187,105.6126,105.4077,105.4419,26966.0
2018-06-14 09:40:00,123.55,123.62,123.5,123.58,11184.0,105.4589,105.5187,105.4163,105.4845,11184.0
2018-06-14 09:45:00,123.61,123.65,123.56,123.6,6211.0,105.5102,105.5443,105.4675,105.5016,6211.0
2018-06-14 09:50:00,123.59,123.6,123.56,123.6,6190.0,105.4931,105.5016,105.4675,105.5016,6190.0
2018-06-14 09:55:00,123.63,123.63,123.56,123.62,11669.0,105.5272,105.5272,105.4675,105.5187,11669.0
2018-06-14 10:00:00,123.64,123.77,123.62,123.75,2271.0,105.5358,105.6467,105.5187,105.6297,2271.0
2018-06-14 10:05:00,123.76,123.83,123.75,123.77,6493.0,105.6382,105.6979,105.6297,105.6467,6493.0
2018-06-14 10:10:00,123.76,123.81,123.74,123.81,10635.0,105.6382,105.6809,105.6211,105.6809,10635.0
2018-06-14 10:15:00,123.8,123.82,123.77,123.77,16848.0,105.6723,105.6894,105.6467,105.6467,16848.0
2018-06-14 10:20:00,123.78,123.78,123.7,123.71,15087.0,105.6553,105.6553,105.587,105.5955,15087.0
2018-06-14 10:25:00,123.71,123.78,123.67,123.68,6996.0,105.5955,105.6553,105.5614,105.5699,6996.0
2018-06-14 10:30:00,123.67,123.67,123.53,123.54,15085.0,105.5614,105.5614,105.4419,105.4504,15085.0
2018-06-14 10:35:00,123.52,123.58,123.5,123.5,6162.0,105.4333,105.4845,105.4163,105.4163,6162.0
2018-06-14 10:40:00,123.51,123.53,123.48,123.52,8961.0,105.4248,105.4419,105.3992,105.4333,8961.0
2018-06-14 10:45:00,123.54,123.55,123.5,123.52,7635.0,105.4504,105.4589,105.4163,105.4333,7635.0
2018-06-14 10:50:00,123.52,123.52,123.41,123.41,11271.0,105.4333,105.4333,105.3394,105.3394,11271.0
2018-06-14 10:55:00,123.42,123.42,123.34,123.34,24131.0,105.348,105.348,105.2797,105.2797,24131.0
2018-06-14 11:00:00,123.33,123.38,123.26,123.38,24133.0,105.2712,105.3138,105.2114,105.3138,24133.0
2018-06-14 11:05:00,123.38,123.38,123.25,123.29,20370.0,105.3138,105.3138,105.2029,105.237,20370.0
2018-06-14 11:10:00,123.31,123.35,123.26,123.27,12907.0,105.2541,105.2882,105.2114,105.2199,12907.0
2018-06-14 11:15:00,123.29,123.31,123.24,123.27,39994.0,105.237,105.2541,105.1943,105.2199,39994.0
2018-06-14 11:20:00,123.28,123.34,123.28,123.34,17018.0,105.2285,105.2797,105.2285,105.2797,17018.0
2018-06-14 11:25:00,123.34,123.41,123.34,123.4,12645.0,105.2797,105.3394,105.2797,105.3309,12645.0
2018-06-14 11:30:00,123.41,123.42,123.35,123.36,16880.0,105.3394,105.348,105.2882,105.2968,16880.0
2018-06-14 11:35:00,123.36,123.44,123.35,123.43,8298.0,105.2968,105.365,105.2882,105.3565,8298.0
2018-06-14 11:40:00,123.43,123.45,123.43,123.43,7287.0,105.3565,105.3736,105.3565,105.3565,7287.0
2018-06-14 11:45:00,123.43,123.48,123.42,123.45,17454.0,105.3565,105.3992,105.348,105.3736,17454.0
2018-06-14 11:50:00,123.46,123.49,123.46,123.48,3352.0,105.3821,105.4077,105.3821,105.3992,3352.0
2018-06-14 11:55:00,123.48,123.56,123.48,123.51,12237.0,105.3992,105.4675,105.3992,105.4248,12237.0
2018-06-14 12:00:00,123.51,123.54,123.5,123.54,12314.0,105.4248,105.4504,105.4163,105.4504,12314.0
2018-06-14 12:05:00,123.54,123.56,123.54,123.55,11346.0,105.4504,105.4675,105.4504,105.4589,11346.0
2018-06-14 12:10:00,123.55,123.56,123.52,123.52,6297.0,105.4589,105.4675,105.4333,105.4333,6297.0
2018-06-14 12:15:00,123.52,123.52,123.48,123.49,9971.0,105.4333,105.4333,105.3992,105.4077,9971.0
2018-06-14 12:20:00,123.49,123.49,123.45,123.46,17123.0,105.4077,105.4077,105.3736,105.3821,17123.0
2018-06-14 12:25:00,123.47,123.47,123.4,123.41,7730.0,105.3907,105.3907,105.3309,105.3394,7730.0
2018-06-14 12:30:00,123.41,123.44,123.39,123.42,44151.0,105.3394,105.365,105.3224,105.348,44151.0
2018-06-14 12:35:00,123.42,123.44,123.39,123.39,15026.0,105.348,105.365,105.3224,105.3224,15026.0
2018-06-14 12:40:00,123.4,123.43,123.4,123.41,8211.0,105.3309,105.3565,105.3309,105.3394,8211.0
2018-06-14 12:45:00,123.43,123.44,123.38,123.38,3676.0,105.3565,105.365,105.3138,105.3138,3676.0
2018-06-14 12:50:00,123.39,123.4,123.36,123.36,9420.0,105.3224,105.3309,105.2968,105.2968,9420.0
2018-06-14 12:55:00,123.35,123.35,123.32,123.33,11471.0,105.2882,105.2882,105.2626,105.2712,11471.0
2018-06-14 13:00:00,123.32,123.35,123.31,123.34,12323.0,105.2626,105.2882,105.2541,105.2797,12323.0
2018-06-14 13:05:00,123.34,123.42,123.32,123.42,6146.0,105.2797,105.348,105.2626,105.348,6146.0
2018-06-14 13:10:00,123.42,123.43,123.38,123.4,14492.0,105.348,105.3565,105.3138,105.3309,14492.0
2018-06-14 13:15:00,123.4,123.45,123.38,123.44,11411.0,105.3309,105.3736,105.3138,105.365,11411.0
2018-06-14 13:20:00,123.44,123.48,123.44,123.46,2692.0,105.365,105.3992,105.365,105.3821,2692.0
2018-06-14 13:25:00,123.47,123.51,123.47,123.49,11403.0,105.3907,105.4248,105.3907,105.4077,11403.0
2018-06-14 13:30:00,123.49,123.56,123.48,123.55,13635.0,105.4077,105.4675,105.3992,105.4589,13635.0
2018-06-14 13:35:00,123.55,123.57,123.49,123.49,8334.0,105.4589,105.476,105.4077,105.4077,8334.0
2018-06-14 13:40:00,123.5,123.51,123.49,123.49,4695.0,105.4163,105.4248,105.4077,105.4077,4695.0
2018-06-14 13:45:00,123.49,123.5,123.45,123.45,22176.0,105.4077,105.4163,105.3736,105.3736,22176.0
2018-06-14 13:50:00,123.45,123.47,123.43,123.47,7765.0,105.3736,105.3907,105.3565,105.3907,7765.0
2018-06-14 13:55:00,123.48,123.51,123.43,123.43,6997.0,105.3992,105.4248,105.3565,105.3565,6997.0
2018-06-14 14:00:00,123.43,123.45,123.39,123.39,9393.0,105.3565,105.3736,105.3224,105.3224,9393.0
2018-06-14 14:05:00,123.4,123.41,123.39,123.4,20982.0,105.3309,105.3394,105.3224,105.3309,20982.0
2018-06-14 14:10:00,123.39,123.47,123.37,123.43,12706.0,105.3224,105.3907,105.3053,105.3565,12706.0
2018-06-14 14:15:00,123.42,123.42,123.34,123.37,12633.0,105.348,105.348,105.2797,105.3053,12633.0
2018-06-14 14:20:00,123.38,123.44,123.37,123.43,4162.0,105.3138,105.365,105.3053,105.3565,4162.0
2018-06-14 14:25:00,123.43,123.43,123.38,123.39,7565.0,105.3565,105.3565,105.3138,105.3224,7565.0
2018-06-14 14:30:00,123.4,123.4,123.34,123.36,8783.0,105.3309,105.3309,105.2797,105.2968,8783.0
2018-06-14 14:35:00,123.35,123.39,123.35,123.36,7977.0,105.2882,105.3224,105.2882,105.2968,7977.0
2018-06-14 14:40:00,123.36,123.43,123.36,123.41,16864.0,105.2968,105.3565,105.2968,105.3394,16864.0
2018-06-14 14:45:00,123.41,123.42,123.4,123.42,7550.0,105.3394,105.348,105.3309,105.348,7550.0
2018-06-14 14:50:00,123.43,123.44,123.39,123.39,117747.0,105.3565,105.365,105.3224,105.3224,117747.0
2018-06-14 14:55:00,123.38,123.4,123.31,123.32,32717.0,105.3138,105.3309,105.2541,105.2626,32717.0
2018-06-14 15:00:00,123.34,123.35,123.28,123.32,15529.0,105.2797,105.2882,105.2285,105.2626,15529.0
2018-06-14 15:05:00,123.34,123.39,123.32,123.39,28264.0,105.2797,105.3224,105.2626,105.3224,28264.0
2018-06-14 15:10:00,123.38,123.42,123.37,123.41,35325.0,105.3138,105.348,105.3053,105.3394,35325.0
2018-06-14 15:15:00,123.4,123.4,123.36,123.36,4478.0,105.3309,105.3309,105.2968,105.2968,4478.0
2018-06-14 15:20:00,123.36,123.4,123.35,123.4,21023.0,105.2968,105.3309,105.2882,105.3309,21023.0
2018-06-14 15:25:00,123.41,123.42,123.4,123.42,9790.0,105.3394,105.348,105.3309,105.348,9790.0
2018-06-14 15:30:00,123.42,123.45,123.41,123.45,15304.0,105.348,105.3736,105.3394,105.3736,15304.0
2018-06-14 15:35:00,123.44,123.45,123.41,123.44,18364.0,105.365,105.3736,105.3394,105.365,18364.0
2018-06-14 15:40:00,123.45,123.5,123.44,123.49,19137.0,105.3736,105.4163,105.365,105.4077,19137.0
2018-06-14 15:45:00,123.49,123.5,123.44,123.5,23885.0,105.4077,105.4163,105.365,105.4163,23885.0
2018-06-14 15:50:00,123.49,123.49,123.39,123.41,55315.0,105.4077,105.4077,105.3224,105.3394,55315.0
2018-06-14 15:55:00,123.4,123.44,123.35,123.41,23101.0,105.3309,105.365,105.2882,105.3394,23101.0
2018-06-15 09:30:00,123.11,123.2,122.96,122.98,27938.0,105.0834,105.1602,104.9553,104.9724,27938.0
2018-06-15 09:35:00,122.95,122.95,122.82,122.89,152634.0,104.9468,104.9468,104.8358,104.8956,152634.0
2018-06-15 09:40:00,122.9,122.94,122.76,122.86,151386.0,104.9041,104.9383,104.7846,104.87,151386.0
2018-06-15 09:45:00,122.87,123.0,122.85,122.9,75528.0,104.8785,104.9895,104.8614,104.9041,75528.0
2018-06-15 09:50:00,122.91,122.93,122.84,122.84,84264.0,104.9127,104.9297,104.8529,104.8529,84264.0
2018-06-15 09:55:00,122.86,122.9,122.83,122.85,83394.0,104.87,104.9041,104.8444,104.8614,83394.0
2018-06-15 10:00:00,122.87,122.87,122.75,122.86,60596.0,104.8785,104.8785,104.7761,104.87,60596.0
2018-06-15 10:05:00,122.87,122.87,122.74,122.75,84035.0,104.8785,104.8785,104.7675,104.7761,84035.0
2018-06-15 10:10:00,122.76,122.78,122.71,122.72,70245.0,104.7846,104.8017,104.7419,104.7505,70245.0
2018-06-15 10:15:00,122.73,122.73,122.61,122.66,114072.0,104.759,104.759,104.6566,104.6993,114072.0
2018-06-15 10:20:00,122.66,122.66,122.57,122.58,79077.0,104.6993,104.6993,104.6224,104.631,79077.0
2018-06-15 10:25:00,122.57,122.64,122.56,122.59,71356.0,104.6224,104.6822,104.6139,104.6395,71356.0
2018-06-15 10:30:00,122.56,122.57,122.34,122.38,97411.0,104.6139,104.6224,104.4261,104.4603,97411.0
2018-06-15 10:35:00,122.38,122.43,122.25,122.33,114843.0,104.4603,104.5029,104.3493,104.4176,114843.0
2018-06-15 10:40:00,122.33,122.49,122.33,122.49,72732.0,104.4176,104.5542,104.4176,104.5542,72732.0
2018-06-15 10:45:00,122.5,122.6,122.47,122.59,66591.0,104.5627,104.648,104.5371,104.6395,66591.0
2018-06-15 10:50:00,122.6,122.64,122.56,122.6,56946.0,104.648,104.6822,104.6139,104.648,56946.0
2018-06-15 10:55:00,122.6,122.7,122.56,122.66,108537.0,104.648,104.7334,104.6139,104.6993,108537.0
2018-06-15 11:00:00,122.66,122.8,122.66,122.8,18900.0,104.6993,104.8188,104.6993,104.8188,18900.0
2018-06-15 11:05:00,122.81,122.86,122.78,122.83,39936.0,104.8273,104.87,104.8017,104.8444,39936.0
2018-06-15 11:10:00,122.82,122.85,122.79,122.8,9945.0,104.8358,104.8614,104.8102,104.8188,9945.0
2018-06-15 11:15:00,122.79,122.8,122.75,122.75,15399.0,104.8102,104.8188,104.7761,104.7761,15399.0
2018-06-15 11:20:00,122.76,122.78,122.74,122.78,6137.0,104.7846,104.8017,104.7675,104.8017,6137.0
2018-06-15 11:25:00,122.79,122.79,122.65,122.65,4917.0,104.8102,104.8102,104.6907,104.6907,4917.0
2018-06-15 11:30:00,122.66,122.66,122.57,122.6,10405.0,104.6993,104.6993,104.6224,104.648,10405.0
2018-06-15 11:35:00,122.58,122.65,122.56,122.64,8430.0,104.631,104.6907,104.6139,104.6822,8430.0
2018-06-15 11:40:00,122.63,122.67,122.61,122.64,4167.0,104.6737,104.7078,104.6566,104.6822,4167.0
2018-06-15 11:45:00,122.68,122.68,122.6,122.64,12668.0,104.7163,104.7163,104.648,104.6822,12668.0
2018-06-15 11:50:00,122.62,122.78,122.61,122.78,6745.0,104.6651,104.8017,104.6566,104.8017,6745.0
2018-06-15 11:55:00,122.79,122.81,122.76,122.79,20703.0,104.8102,104.8273,104.7846,104.8102,20703.0
2018-06-15 12:00:00,122.81,122.82,122.75,122.77,2998.0,104.8273,104.8358,104.7761,104.7932,2998.0
2018-06-15 12:05:00,122.75,122.76,122.67,122.7,13886.0,104.7761,104.7846,104.7078,104.7334,13886.0
2018-06-15 12:10:00,122.69,122.71,122.66,122.7,12708.0,104.7249,104.7419,104.6993,104.7334,12708.0
2018-06-15 12:15:00,122.69,122.79,122.69,122.79,5615.0,104.7249,104.8102,104.7249,104.8102,5615.0
2018-06-15 12:20:00,122.75,122.8,122.75,122.78,6830.0,104.7761,104.8188,104.7761,104.8017,6830.0
2018-06-15 12:25:00,122.76,122.78,122.74,122.76,4826.0,104.7846,104.8017,104.7675,104.7846,4826.0
2018-06-15 12:30:00,122.77,122.77,122.73,122.74,2940.0,104.7932,104.7932,104.759,104.7675,2940.0
2018-06-15 12:35:00,122.74,122.78,122.73,122.78,5250.0,104.7675,104.8017,104.759,104.8017,5250.0
2018-06-15 12:40:00,122.8,122.82,122.78,122.78,8035.0,104.8188,104.8358,104.8017,104.8017,8035.0
2018-06-15 12:45:00,122.77,122.8,122.76,122.79,1822.0,104.7932,104.8188,104.7846,104.8102,1822.0
2018-06-15 12:50:00,122.79,122.84,122.79,122.83,4735.0,104.8102,104.8529,104.8102,104.8444,4735.0
2018-06-15 12:55:00,122.83,122.88,122.82,122.87,8947.0,104.8444,104.887,104.8358,104.8785,8947.0
2018-06-15 13:00:00,122.87,122.91,122.85,122.91,46661.0,104.8785,104.9127,104.8614,104.9127,46661.0
2018-06-15 13:05:00,122.91,122.93,122.9,122.93,5331.0,104.9127,104.9297,104.9041,104.9297,5331.0
2018-06-15 13:10:00,122.93,122.97,122.91,122.91,6255.0,104.9297,104.9639,104.9127,104.9127,6255.0
2018-06-15 13:15:00,122.96,122.96,122.93,122.95,115917.0,104.9553,104.9553,104.9297,104.9468,115917.0
2018-06-15 13:20:00,122.95,122.95,122.89,122.9,3354.0,104.9468,104.9468,104.8956,104.9041,3354.0
2018-06-15 13:25:00,122.9,122.92,122.88,122.91,3831.0,104.9041,104.9212,104.887,104.9127,3831.0
2018-06-15 13:30:00,122.91,122.91,122.89,122.9,12503.0,104.9127,104.9127,104.8956,104.9041,12503.0
2018-06-15 13:35:00,122.91,122.91,122.87,122.87,5362.0,104.9127,104.9127,104.8785,104.8785,5362.0
2018-06-15 13:40:00,122.89,122.9,122.86,122.88,16713.0,104.8956,104.9041,104.87,104.887,16713.0
2018-06-15 13:45:00,122.89,122.89,122.83,122.87,71952.0,104.8956,104.8956,104.8444,104.8785,71952.0
2018-06-15 13:50:00,122.85,122.86,122.82,122.82,4911.0,104.8614,104.87,104.8358,104.8358,4911.0
2018-06-15 13:55:00,122.8,122.86,122.8,122.82,21468.0,104.8188,104.87,104.8188,104.8358,21468.0
2018-06-15 14:00:00,122.82,122.85,122.81,122.82,14783.0,104.8358,104.8614,104.8273,104.8358,14783.0
2018-06-15 14:05:00,122.82,122.89,122.8,122.89,30648.0,104.8358,104.8956,104.8188,104.8956,30648.0
2018-06-15 14:10:00,122.89,122.93,122.88,122.93,23595.0,104.8956,104.9297,104.887,104.9297,23595.0
2018-06-15 14:15:00,122.94,122.99,122.93,122.99,31259.0,104.9383,104.9809,104.9297,104.9809,31259.0
2018-06-15 14:20:00,123.02,123.19,123.02,123.16,33048.0,105.0065,105.1517,105.0065,105.126,33048.0
2018-06-15 14:25:00,123.14,123.3,123.12,123.28,42251.0,105.109,105.2455,105.0919,105.2285,42251.0
2018-06-15 14:30:00,123.3,123.4,123.28,123.37,10304.0,105.2455,105.3309,105.2285,105.3053,10304.0
2018-06-15 14:35:00,123.36,123.36,123.26,123.27,40865.0,105.2968,105.2968,105.2114,105.2199,40865.0
2018-06-15 14:40:00,123.27,123.29,123.26,123.27,7344.0,105.2199,105.237,105.2114,105.2199,7344.0
2018-06-15 14:45:00,123.28,123.35,123.26,123.26,20325.0,105.2285,105.2882,105.2114,105.2114,20325.0
2018-06-15 14:50:00,123.26,123.32,123.25,123.32,3493.0,105.2114,105.2626,105.2029,105.2626,3493.0
2018-06-15 14:55:00,123.35,123.35,123.31,123.31,4993.0,105.2882,105.2882,105.2541,105.2541,4993.0
2018-06-15 15:00:00,123.3,123.3,123.2,123.22,13531.0,105.2455,105.2455,105.1602,105.1773,13531.0
2018-06-15 15:05:00,123.23,123.24,123.21,123.23,17634.0,105.1858,105.1943,105.1687,105.1858,17634.0
2018-06-15 15:10:00,123.22,123.23,123.17,123.19,9324.0,105.1773,105.1858,105.1346,105.1517,9324.0
2018-06-15 15:15:00,123.18,123.19,123.1,123.1,8419.0,105.1431,105.1517,105.0748,105.0748,8419.0
2018-06-15 15:20:00,123.07,123.12,123.06,123.12,28197.0,105.0492,105.0919,105.0407,105.0919,28197.0
2018-06-15 15:25:00,123.11,123.22,123.1,123.21,25472.0,105.0834,105.1773,105.0748,105.1687,25472.0
2018-06-15 15:30:00,123.22,123.22,123.14,123.15,8336.0,105.1773,105.1773,105.109,105.1175,8336.0
2018-06-15 15:35:00,123.16,123.18,123.12,123.17,7243.0,105.126,105.1431,105.0919,105.1346,7243.0
2018-06-15 15:40:00,123.19,123.2,123.12,123.18,11860.0,105.1517,105.1602,105.0919,105.1431,11860.0
2018-06-15 15:45:00,123.18,123.22,123.14,123.2,6087.0,105.1431,105.1773,105.109,105.1602,6087.0
2018-06-15 15:50:00,123.21,123.24,123.09,123.11,76146.0,105.1687,105.1943,105.0663,105.0834,76146.0
2018-06-15 15:55:00,123.12,123.27,123.1,123.25,140876.0,105.0919,105.2199,105.0748,105.2029,140876.0
2018-06-18 09:30:00,122.6,122.6,122.38,122.41,68773.0,104.648,104.648,104.4603,104.4859,68773.0
2018-06-18 09:35:00,122.42,122.44,122.34,122.4,30658.0,104.4944,104.5115,104.4261,104.4773,30658.0
2018-06-18 09:40:00,122.41,122.56,122.41,122.54,17715.0,104.4859,104.6139,104.4859,104.5968,17715.0
2018-06-18 09:45:00,122.54,122.65,122.51,122.58,13223.0,104.5968,104.6907,104.5712,104.631,13223.0
2018-06-18 09:50:00,122.59,122.62,122.57,122.58,23165.0,104.6395,104.6651,104.6224,104.631,23165.0
2018-06-18 09:55:00,122.58,122.58,122.51,122.56,13868.0,104.631,104.631,104.5712,104.6139,13868.0
2018-06-18 10:00:00,122.54,122.61,122.51,122.59,24446.0,104.5968,104.6566,104.5712,104.6395,24446.0
2018-06-18 10:05:00,122.58,122.58,122.51,122.51,13075.0,104.631,104.631,104.5712,104.5712,13075.0
2018-06-18 10:10:00,122.5,122.51,122.41,122.44,67385.0,104.5627,104.5712,104.4859,104.5115,67385.0
2018-06-18 10:15:00,122.44,122.51,122.41,122.48,16514.0,104.5115,104.5712,104.4859,104.5456,16514.0
2018-06-18 10:20:00,122.5,122.63,122.5,122.6,11003.0,104.5627,104.6737,104.5627,104.648,11003.0
2018-06-18 10:25:00,122.58,122.63,122.58,122.59,12318.0,104.631,104.6737,104.631,104.6395,12318.0
2018-06-18 10:30:00,122.6,122.72,122.6,122.72,20302.0,104.648,104.7505,104.648,104.7505,20302.0
2018-06-18 10:35:00,122.73,122.78,122.72,122.76,14797.0,104.759,104.8017,104.7505,104.7846,14797.0
2018-06-18 10:40:00,122.77,122.79,122.75,122.76,35820.0,104.7932,104.8102,104.7761,104.7846,35820.0
2018-06-18 10:45:00,122.77,122.89,122.77,122.85,40168.0,104.7932,104.8956,104.7932,104.8614,40168.0
2018-06-18 10:50:00,122.85,122.9,122.82,122.87,19217.0,104.8614,104.9041,104.8358,104.8785,19217.0
2018-06-18 10:55:00,122.87,122.88,122.78,122.79,35906.0,104.8785,104.887,104.8017,104.8102,35906.0
2018-06-18 11:00:00,122.8,122.85,122.8,122.82,27253.0,104.8188,104.8614,104.8188,104.8358,27253.0
2018-06-18 11:05:00,122.82,122.93,122.82,122.92,36223.0,104.8358,104.9297,104.8358,104.9212,36223.0
2018-06-18 11:10:00,122.95,122.97,122.94,122.94,25211.0,104.9468,104.9639,104.9383,104.9383,25211.0
2018-06-18 11:15:00,122.95,122.95,122.87,122.89,26606.0,104.9468,104.9468,104.8785,104.8956,26606.0
2018-06-18 11:20:00,122.89,122.91,122.87,122.87,33136.0,104.8956,104.9127,104.8785,104.8785,33136.0
2018-06-18 11:25:00,122.86,122.9,122.85,122.86,30476.0,104.87,104.9041,104.8614,104.87,30476.0
2018-06-18 11:30:00,122.88,122.88,122.83,122.83,17383.0,104.887,104.887,104.8444,104.8444,17383.0
2018-06-18 11:35:00,122.83,122.83,122.75,122.76,20817.0,104.8444,104.8444,104.7761,104.7846,20817.0
2018-06-18 11:40:00,122.75,122.76,122.69,122.73,4503.0,104.7761,104.7846,104.7249,104.759,4503.0
2018-06-18 11:45:00,122.74,122.79,122.74,122.78,5637.0,104.7675,104.8102,104.7675,104.8017,5637.0
2018-06-18 11:50:00,122.79,122.81,122.78,122.8,3367.0,104.8102,104.8273,104.8017,104.8188,3367.0
2018-06-18 11:55:00,122.81,122.81,122.68,122.68,2043.0,104.8273,104.8273,104.7163,104.7163,2043.0
2018-06-18 12:00:00,122.69,122.74,122.68,122.7,8397.0,104.7249,104.7675,104.7163,104.7334,8397.0
2018-06-18 12:05:00,122.71,122.78,122.71,122.77,9487.0,104.7419,104.8017,104.7419,104.7932,9487.0
2018-06-18 12:10:00,122.74,122.78,122.74,122.76,2381.0,104.7675,104.8017,104.7675,104.7846,2381.0
2018-06-18 12:15:00,122.76,122.78,122.67,122.67,5815.0,104.7846,104.8017,104.7078,104.7078,5815.0
2018-06-18 12:20:00,122.69,122.69,122.65,122.65,2140.0,104.7249,104.7249,104.6907,104.6907,2140.0
2018-06-18 12:25:00,122.61,122.63,122.59,122.61,7671.0,104.6566,104.6737,104.6395,104.6566,7671.0
2018-06-18 12:30:00,122.61,122.65,122.6,122.65,2928.0,104.6566,104.6907,104.648,104.6907,2928.0
2018-06-18 12:35:00,122.67,122.67,122.64,122.64,2604.0,104.7078,104.7078,104.6822,104.6822,2604.0
2018-06-18 12:40:00,122.64,122.69,122.64,122.67,3542.0,104.6822,104.7249,104.6822,104.7078,3542.0
2018-06-18 12:45:00,122.67,122.69,122.67,122.67,3689.0,104.7078,104.7249,104.7078,104.7078,3689.0
2018-06-18 12:50:00,122.66,122.69,122.64,122.66,15694.0,104.6993,104.7249,104.6822,104.6993,15694.0
2018-06-18 12:55:00,122.66,122.73,122.66,122.73,2632.0,104.6993,104.759,104.6993,104.759,2632.0
2018-06-18 13:00:00,122.75,122.77,122.73,122.77,1300.0,104.7761,104.7932,104.759,104.7932,1300.0
2018-06-18 13:05:00,122.78,122.78,122.74,122.76,7091.0,104.8017,104.8017,104.7675,104.7846,7091.0
2018-06-18 13:10:00,122.77,122.79,122.77,122.79,1581.0,104.7932,104.8102,104.7932,104.8102,1581.0
2018-06-18 13:15:00,122.79,122.81,122.78,122.81,9609.0,104.8102,104.8273,104.8017,104.8273,9609.0
2018-06-18 13:20:00,122.82,122.91,122.81,122.85,5648.0,104.8358,104.9127,104.8273,104.8614,5648.0
2018-06-18 13:25:00,122.86,122.89,122.86,122.86,1800.0,104.87,104.8956,104.87,104.87,1800.0
2018-06-18 13:30:00,122.86,122.87,122.83,122.86,3865.0,104.87,104.8785,104.8444,104.87,3865.0
2018-06-18 13:35:00,122.87,122.87,122.84,122.86,9832.0,104.8785,104.8785,104.8529,104.87,9832.0
2018-06-18 13:40:00,122.84,122.86,122.83,122.84,14143.0,104.8529,104.87,104.8444,104.8529,14143.0
2018-06-18 13:45:00,122.84,122.88,122.82,122.87,256370.0,104.8529,104.887,104.8358,104.8785,256370.0
2018-06-18 13:50:00,122.85,122.85,122.79,122.83,6551.0,104.8614,104.8614,104.8102,104.8444,6551.0
2018-06-18 13:55:00,122.82,122.84,122.8,122.84,5515.0,104.8358,104.8529,104.8188,104.8529,5515.0
2018-06-18 14:00:00,122.83,122.84,122.78,122.78,28177.0,104.8444,104.8529,104.8017,104.8017,28177.0
2018-06-18 14:05:00,122.78,122.92,122.78,122.91,25843.0,104.8017,104.9212,104.8017,104.9127,25843.0
2018-06-18 14:10:00,122.9,122.91,122.84,122.85,7901.0,104.9041,104.9127,104.8529,104.8614,7901.0
2018-06-18 14:15:00,122.85,122.9,122.85,122.9,33985.0,104.8614,104.9041,104.8614,104.9041,33985.0
2018-06-18 14:20:00,122.9,122.9,122.85,122.9,4904.0,104.9041,104.9041,104.8614,104.9041,4904.0
2018-06-18 14:25:00,122.91,122.91,122.88,122.89,38382.0,104.9127,104.9127,104.887,104.8956,38382.0
2018-06-18 14:30:00,122.9,122.93,122.86,122.87,44113.0,104.9041,104.9297,104.87,104.8785,44113.0
2018-06-18 14:35:00,122.88,122.9,122.85,122.9,18391.0,104.887,104.9041,104.8614,104.9041,18391.0
2018-06-18 14:40:00,122.91,122.94,122.9,122.9,4750.0,104.9127,104.9383,104.9041,104.9041,4750.0
2018-06-18 14:45:00,122.89,122.89,122.81,122.82,83027.0,104.8956,104.8956,104.8273,104.8358,83027.0
2018-06-18 14:50:00,122.82,122.83,122.75,122.75,9404.0,104.8358,104.8444,104.7761,104.7761,9404.0
2018-06-18 14:55:00,122.76,122.76,122.72,122.73,14215.0,104.7846,104.7846,104.7505,104.759,14215.0
2018-06-18 15:00:00,122.73,122.73,122.68,122.71,149816.0,104.759,104.759,104.7163,104.7419,149816.0
2018-06-18 15:05:00,122.71,122.76,122.71,122.74,3624.0,104.7419,104.7846,104.7419,104.7675,3624.0
2018-06-18 15:10:00,122.73,122.75,122.71,122.73,4496.0,104.759,104.7761,104.7419,104.759,4496.0
2018-06-18 15:15:00,122.75,122.78,122.73,122.77,3532.0,104.7761,104.8017,104.759,104.7932,3532.0
2018-06-18 15:20:00,122.78,122.81,122.78,122.8,5194.0,104.8017,104.8273,104.8017,104.8188,5194.0
2018-06-18 15:25:00,122.8,122.83,122.76,122.78,7386.0,104.8188,104.8444,104.7846,104.8017,7386.0
2018-06-18 15:30:00,122.77,122.84,122.76,122.82,17697.0,104.7932,104.8529,104.7846,104.8358,17697.0
2018-06-18 15:35:00,122.83,122.87,122.79,122.82,13020.0,104.8444,104.8785,104.8102,104.8358,13020.0
2018-06-18 15:40:00,122.81,122.81,122.75,122.81,12481.0,104.8273,104.8273,104.7761,104.8273,12481.0
2018-06-18 15:45:00,122.8,122.97,122.8,122.97,20240.0,104.8188,104.9639,104.8188,104.9639,20240.0
2018-06-18 15:50:00,122.95,122.97,122.91,122.93,37878.0,104.9468,104.9639,104.9127,104.9297,37878.0
2018-06-18 15:55:00,122.93,122.99,122.9,122.94,133423.0,104.9297,104.9809,104.9041,104.9383,133423.0
2018-06-19 09:30:00,122.0,122.08,121.89,122.08,79587.0,104.1359,104.2042,104.042,104.2042,79587.0
2018-06-19 09:35:00,122.1,122.16,121.99,122.15,149542.0,104.2213,104.2725,104.1274,104.2639,149542.0
2018-06-19 09:40:00,122.16,122.21,122.12,122.16,39497.0,104.2725,104.3152,104.2383,104.2725,39497.0
2018-06-19 09:45:00,122.15,122.23,122.1,122.19,41948.0,104.2639,104.3322,104.2213,104.2981,41948.0
2018-06-19 09:50:00,122.18,122.18,122.06,122.07,33887.0,104.2895,104.2895,104.1871,104.1957,33887.0
2018-06-19 09:55:00,122.06,122.14,122.06,122.07,14446.0,104.1871,104.2554,104.1871,104.1957,14446.0
2018-06-19 10:00:00,122.08,122.09,122.02,122.06,47016.0,104.2042,104.2127,104.153,104.1871,47016.0
2018-06-19 10:05:00,122.06,122.07,121.93,121.96,21345.0,104.1871,104.1957,104.0762,104.1018,21345.0
2018-06-19 10:10:00,121.93,122.05,121.92,121.99,9123.0,104.0762,104.1786,104.0676,104.1274,9123.0
2018-06-19 10:15:00,121.99,122.09,121.94,122.05,14304.0,104.1274,104.2127,104.0847,104.1786,14304.0
2018-06-19 10:20:00,122.06,122.09,121.96,122.06,6286.0,104.1871,104.2127,104.1018,104.1871,6286.0
2018-06-19 10:25:00,122.02,122.08,122.01,122.03,6279.0,104.153,104.2042,104.1444,104.1615,6279.0
2018-06-19 10:30:00,122.0,122.09,121.98,122.03,8472.0,104.1359,104.2127,104.1188,104.1615,8472.0
2018-06-19 10:35:00,122.02,122.08,121.99,122.05,15847.0,104.153,104.2042,104.1274,104.1786,15847.0
2018-06-19 10:40:00,122.02,122.16,121.96,122.13,86368.0,104.153,104.2725,104.1018,104.2469,86368.0
2018-06-19 10:45:00,122.13,122.37,122.13,122.37,19898.0,104.2469,104.4517,104.2469,104.4517,19898.0
2018-06-19 10:50:00,122.35,122.4,122.3,122.36,96374.0,104.4347,104.4773,104.392,104.4432,96374.0
2018-06-19 10:55:00,122.37,122.45,122.35,122.38,13962.0,104.4517,104.52,104.4347,104.4603,13962.0
2018-06-19 11:00:00,122.32,122.41,122.32,122.33,6735.0,104.409,104.4859,104.409,104.4176,6735.0
2018-06-19 11:05:00,122.34,122.37,122.32,122.35,1803.0,104.4261,104.4517,104.409,104.4347,1803.0
2018-06-19 11:10:00,122.35,122.41,122.33,122.34,5494.0,104.4347,104.4859,104.4176,104.4261,5494.0
2018-06-19 11:15:00,122.34,122.47,122.31,122.45,21328.0,104.4261,104.5371,104.4005,104.52,21328.0
2018-06-19 11:20:00,122.45,122.52,122.45,122.49,16070.0,104.52,104.5798,104.52,104.5542,16070.0
2018-06-19 11:25:00,122.51,122.53,122.44,122.47,8753.0,104.5712,104.5883,104.5115,104.5371,8753.0
2018-06-19 11:30:00,122.46,122.52,122.41,122.42,3342.0,104.5285,104.5798,104.4859,104.4944,3342.0
2018-06-19 11:35:00,122.41,122.46,122.41,122.46,5459.0,104.4859,104.5285,104.4859,104.5285,5459.0
2018-06-19 11:40:00,122.46,122.51,122.44,122.49,10252.0,104.5285,104.5712,104.5115,104.5542,10252.0
2018-06-19 11:45:00,122.51,122.65,122.5,122.62,13255.0,104.5712,104.6907,104.5627,104.6651,13255.0
2018-06-19 11:50:00,122.63,122.65,122.6,122.61,4803.0,104.6737,104.6907,104.648,104.6566,4803.0
2018-06-19 11:55:00,122.58,122.65,122.55,122.57,27267.0,104.631,104.6907,104.6054,104.6224,27267.0
2018-06-19 12:00:00,122.58,122.59,122.45,122.47,19041.0,104.631,104.6395,104.52,104.5371,19041.0
2018-06-19 12:05:00,122.47,122.51,122.45,122.51,15275.0,104.5371,104.5712,104.52,104.5712,15275.0
2018-06-19 12:10:00,122.5,122.5,122.44,122.44,19415.0,104.5627,104.5627,104.5115,104.5115,19415.0
2018-06-19 12:15:00,122.44,122.52,122.44,122.52,10074.0,104.5115,104.5798,104.5115,104.5798,10074.0
2018-06-19 12:20:00,122.51,122.52,122.49,122.51,9565.0,104.5712,104.5798,104.5542,104.5712,9565.0
2018-06-19 12:25:00,122.51,122.51,122.45,122.47,14458.0,104.5712,104.5712,104.52,104.5371,14458.0
2018-06-19 12:30:00,122.47,122.48,122.42,122.44,11114.0,104.5371,104.5456,104.4944,104.5115,11114.0
2018-06-19 12:35:00,122.44,122.44,122.41,122.42,6800.0,104.5115,104.5115,104.4859,104.4944,6800.0
2018-06-19 12:40:00,122.41,122.42,122.33,122.34,6367.0,104.4859,104.4944,104.4176,104.4261,6367.0
2018-06-19 12:45:00,122.33,122.35,122.31,122.31,9930.0,104.4176,104.4347,104.4005,104.4005,9930.0
2018-06-19 12:50:00,122.31,122.37,122.29,122.37,15765.0,104.4005,104.4517,104.3834,104.4517,15765.0
2018-06-19 12:55:00,122.35,122.44,122.35,122.43,10294.0,104.4347,104.5115,104.4347,104.5029,10294.0
2018-06-19 13:00:00,122.43,122.46,122.41,122.41,6429.0,104.5029,104.5285,104.4859,104.4859,6429.0
2018-06-19 13:05:00,122.4,122.43,122.38,122.43,7041.0,104.4773,104.5029,104.4603,104.5029,7041.0
2018-06-19 13:10:00,122.42,122.45,122.41,122.45,11374.0,104.4944,104.52,104.4859,104.52,11374.0
2018-06-19 13:15:00,122.45,122.47,122.43,122.43,2349.0,104.52,104.5371,104.5029,104.5029,2349.0
2018-06-19 13:20:00,122.43,122.46,122.4,122.4,23209.0,104.5029,104.5285,104.4773,104.4773,23209.0
2018-06-19 13:25:00,122.4,122.4,122.34,122.37,2925.0,104.4773,104.4773,104.4261,104.4517,2925.0
2018-06-19 13:30:00,122.36,122.36,122.26,122.3,9109.0,104.4432,104.4432,104.3578,104.392,9109.0
2018-06-19 13:35:00,122.31,122.4,122.3,122.4,15832.0,104.4005,104.4773,104.392,104.4773,15832.0
2018-06-19 13:40:00,122.41,122.43,122.4,122.43,7144.0,104.4859,104.5029,104.4773,104.5029,7144.0
2018-06-19 13:45:00,122.44,122.51,122.43,122.51,4844.0,104.5115,104.5712,104.5029,104.5712,4844.0
2018-06-19 13:50:00,122.53,122.55,122.46,122.48,12090.0,104.5883,104.6054,104.5285,104.5456,12090.0
2018-06-19 13:55:00,122.5,122.53,122.5,122.52,11156.0,104.5627,104.5883,104.5627,104.5798,11156.0
2018-06-19 14:00:00,122.52,122.58,122.52,122.58,52484.0,104.5798,104.631,104.5798,104.631,52484.0
2018-06-19 14:05:00,122.58,122.7,122.57,122.67,29474.0,104.631,104.7334,104.6224,104.7078,29474.0
2018-06-19 14:10:00,122.66,122.69,122.62,122.69,19522.0,104.6993,104.7249,104.6651,104.7249,19522.0
2018-06-19 14:15:00,122.69,122.71,122.63,122.67,23599.0,104.7249,104.7419,104.6737,104.7078,23599.0
2018-06-19 14:20:00,122.67,122.68,122.65,122.67,16317.0,104.7078,104.7163,104.6907,104.7078,16317.0
2018-06-19 14:25:00,122.68,122.71,122.61,122.63,27908.0,104.7163,104.7419,104.6566,104.6737,27908.0
2018-06-19 14:30:00,122.62,122.64,122.6,122.6,17127.0,104.6651,104.6822,104.648,104.648,17127.0
2018-06-19 14:35:00,122.61,122.64,122.6,122.6,13120.0,104.6566,104.6822,104.648,104.648,13120.0
2018-06-19 14:40:00,122.6,122.68,122.56,122.67,12092.0,104.648,104.7163,104.6139,104.7078,12092.0
2018-06-19 14:45:00,122.64,122.69,122.62,122.67,26532.0,104.6822,104.7249,104.6651,104.7078,26532.0
2018-06-19 14:50:00,122.66,122.74,122.66,122.69,17231.0,104.6993,104.7675,104.6993,104.7249,17231.0
2018-06-19 14:55:00,122.69,122.82,122.69,122.76,57899.0,104.7249,104.8358,104.7249,104.7846,57899.0
2018-06-19 15:00:00,122.76,122.77,122.67,122.68,37714.0,104.7846,104.7932,104.7078,104.7163,37714.0
2018-06-19 15:05:00,122.68,122.69,122.65,122.67,13192.0,104.7163,104.7249,104.6907,104.7078,13192.0
2018-06-19 15:10:00,122.68,122.7,122.66,122.67,8299.0,104.7163,104.7334,104.6993,104.7078,8299.0
2018-06-19 15:15:00,122.71,122.71,122.62,122.64,23878.0,104.7419,104.7419,104.6651,104.6822,23878.0
2018-06-19 15:20:00,122.63,122.63,122.58,122.6,10273.0,104.6737,104.6737,104.631,104.648,10273.0
2018-06-19 15:25:00,122.59,122.64,122.58,122.58,12759.0,104.6395,104.6822,104.631,104.631,12759.0
2018-06-19 15:30:00,122.57,122.61,122.57,122.57,10543.0,104.6224,104.6566,104.6224,104.6224,10543.0
2018-06-19 15:35:00,122.57,122.6,122.53,122.59,13209.0,104.6224,104.648,104.5883,104.6395,13209.0
2018-06-19 15:40:00,122.57,122.6,122.51,122.6,10364.0,104.6224,104.648,104.5712,104.648,10364.0
2018-06-19 15:45:00,122.59,122.59,122.48,122.53,21427.0,104.6395,104.6395,104.5456,104.5883,21427.0
2018-06-19 15:50:00,122.53,122.61,122.53,122.6,28548.0,104.5883,104.6566,104.5883,104.648,28548.0
2018-06-19 15:55:00,122.59,122.71,122.59,122.66,98300.0,104.6395,104.7419,104.6395,104.6993,98300.0
2018-06-20 09:30:00,122.95,123.06,122.85,122.98,17964.0,104.9468,105.0407,104.8614,104.9724,17964.0
2018-06-20 09:35:00,122.89,122.91,122.78,122.89,28838.0,104.8956,104.9127,104.8017,104.8956,28838.0
2018-06-20 09:40:00,122.88,122.9,122.84,122.85,18077.0,104.887,104.9041,104.8529,104.8614,18077.0
2018-06-20 09:45:00,122.88,122.95,122.85,122.86,15581.0,104.887,104.9468,104.8614,104.87,15581.0
2018-06-20 09:50:00,122.84,122.84,122.77,122.8,9033.0,104.8529,104.8529,104.7932,104.8188,9033.0
2018-06-20 09:55:00,122.81,122.86,122.8,122.82,6824.0,104.8273,104.87,104.8188,104.8358,6824.0
2018-06-20 10:00:00,122.84,122.86,122.76,122.78,12923.0,104.8529,104.87,104.7846,104.8017,12923.0
2018-06-20 10:05:00,122.78,122.83,122.72,122.73,9443.0,104.8017,104.8444,104.7505,104.759,9443.0
2018-06-20 10:10:00,122.71,122.71,122.58,122.63,24821.0,104.7419,104.7419,104.631,104.6737,24821.0
2018-06-20 10:15:00,122.63,122.66,122.61,122.63,13394.0,104.6737,104.6993,104.6566,104.6737,13394.0
2018-06-20 10:20:00,122.62,122.62,122.52,122.53,6554.0,104.6651,104.6651,104.5798,104.5883,6554.0
2018-06-20 10:25:00,122.57,122.57,122.51,122.57,7015.0,104.6224,104.6224,104.5712,104.6224,7015.0
2018-06-20 10:30:00,122.56,122.63,122.51,122.57,6004.0,104.6139,104.6737,104.5712,104.6224,6004.0
2018-06-20 10:35:00,122.58,122.59,122.54,122.55,4989.0,104.631,104.6395,104.5968,104.6054,4989.0
2018-06-20 10:40:00,122.55,122.62,122.53,122.62,8999.0,104.6054,104.6651,104.5883,104.6651,8999.0
2018-06-20 10:45:00,122.63,122.64,122.57,122.61,2418.0,104.6737,104.6822,104.6224,104.6566,2418.0
2018-06-20 10:50:00,122.63,122.64,122.57,122.61,2425.0,104.6737,104.6822,104.6224,104.6566,2425.0
2018-06-20 10:55:00,122.61,122.63,122.59,122.6,3639.0,104.6566,104.6737,104.6395,104.648,3639.0
2018-06-20 11:00:00,122.6,122.6,122.51,122.55,3264.0,104.648,104.648,104.5712,104.6054,3264.0
2018-06-20 11:05:00,122.54,122.6,122.51,122.59,14464.0,104.5968,104.648,104.5712,104.6395,14464.0
2018-06-20 11:10:00,122.58,122.62,122.5,122.55,36011.0,104.631,104.6651,104.5627,104.6054,36011.0
2018-06-20 11:15:00,122.56,122.65,122.54,122.65,2373.0,104.6139,104.6907,104.5968,104.6907,2373.0
2018-06-20 11:20:00,122.68,122.77,122.68,122.77,2683.0,104.7163,104.7932,104.7163,104.7932,2683.0
2018-06-20 11:25:00,122.78,122.79,122.76,122.79,3331.0,104.8017,104.8102,104.7846,104.8102,3331.0
2018-06-20 11:30:00,122.77,122.79,122.73,122.73,16398.0,104.7932,104.8102,104.759,104.759,16398.0
2018-06-20 11:35:00,122.71,122.77,122.71,122.75,2012.0,104.7419,104.7932,104.7419,104.7761,2012.0
2018-06-20 11:40:00,122.73,122.79,122.72,122.77,3059.0,104.759,104.8102,104.7505,104.7932,3059.0
2018-06-20 11:45:00,122.76,122.79,122.75,122.77,1949.0,104.7846,104.8102,104.7761,104.7932,1949.0
2018-06-20 11:50:00,122.77,122.81,122.76,122.78,8882.0,104.7932,104.8273,104.7846,104.8017,8882.0
2018-06-20 11:55:00,122.78,122.84,122.78,122.84,3828.0,104.8017,104.8529,104.8017,104.8529,3828.0
2018-06-20 12:00:00,122.82,122.82,122.78,122.82,2692.0,104.8358,104.8358,104.8017,104.8358,2692.0
2018-06-20 12:05:00,122.83,122.85,122.79,122.79,3218.0,104.8444,104.8614,104.8102,104.8102,3218.0
2018-06-20 12:10:00,122.79,122.79,122.76,122.76,4460.0,104.8102,104.8102,104.7846,104.7846,4460.0
2018-06-20 12:15:00,122.77,122.8,122.74,122.76,12957.0,104.7932,104.8188,104.7675,104.7846,12957.0
2018-06-20 12:20:00,122.74,122.76,122.71,122.72,4717.0,104.7675,104.7846,104.7419,104.7505,4717.0
2018-06-20 12:25:00,122.71,122.72,122.68,122.7,6409.0,104.7419,104.7505,104.7163,104.7334,6409.0
2018-06-20 12:30:00,122.71,122.74,122.7,122.74,2157.0,104.7419,104.7675,104.7334,104.7675,2157.0
2018-06-20 12:35:00,122.74,122.79,122.73,122.79,12090.0,104.7675,104.8102,104.759,104.8102,12090.0
2018-06-20 12:40:00,122.78,122.83,122.77,122.83,8508.0,104.8017,104.8444,104.7932,104.8444,8508.0
2018-06-20 12:45:00,122.83,122.88,122.82,122.88,30220.0,104.8444,104.887,104.8358,104.887,30220.0
2018-06-20 12:50:00,122.88,122.89,122.84,122.85,4108.0,104.887,104.8956,104.8529,104.8614,4108.0
2018-06-20 12:55:00,122.84,122.86,122.81,122.85,9675.0,104.8529,104.87,104.8273,104.8614,9675.0
2018-06-20 13:00:00,122.86,122.86,122.82,122.83,1679.0,104.87,104.87,104.8358,104.8444,1679.0
2018-06-20 13:05:00,122.83,122.86,122.82,122.83,917.0,104.8444,104.87,104.8358,104.8444,917.0
2018-06-20 13:10:00,122.83,122.83,122.8,122.8,13153.0,104.8444,104.8444,104.8188,104.8188,13153.0
2018-06-20 13:15:00,122.81,122.83,122.81,122.83,2566.0,104.8273,104.8444,104.8273,104.8444,2566.0
2018-06-20 13:20:00,122.83,122.83,122.81,122.81,11955.0,104.8444,104.8444,104.8273,104.8273,11955.0
2018-06-20 13:25:00,122.8,122.8,122.73,122.75,1659.0,104.8188,104.8188,104.759,104.7761,1659.0
2018-06-20 13:30:00,122.76,122.79,122.76,122.78,8022.0,104.7846,104.8102,104.7846,104.8017,8022.0
2018-06-20 13:35:00,122.79,122.8,122.76,122.77,9638.0,104.8102,104.8188,104.7846,104.7932,9638.0
2018-06-20 13:40:00,122.78,122.82,122.78,122.8,5834.0,104.8017,104.8358,104.8017,104.8188,5834.0
2018-06-20 13:45:00,122.79,122.83,122.79,122.79,3813.0,104.8102,104.8444,104.8102,104.8102,3813.0
2018-06-20 13:50:00,122.8,122.86,122.79,122.85,8271.0,104.8188,104.87,104.8102,104.8614,8271.0
2018-06-20 13:55:00,122.86,122.88,122.86,122.88,1287.0,104.87,104.887,104.87,104.887,1287.0
2018-06-20 14:00:00,122.88,122.88,122.85,122.88,2464.0,104.887,104.887,104.8614,104.887,2464.0
2018-06-20 14:05:00,122.89,122.91,122.87,122.88,2751.0,104.8956,104.9127,104.8785,104.887,2751.0
2018-06-20 14:10:00,122.87,122.91,122.85,122.89,18711.0,104.8785,104.9127,104.8614,104.8956,18711.0
2018-06-20 14:15:00,122.89,122.89,122.85,122.85,6730.0,104.8956,104.8956,104.8614,104.8614,6730.0
2018-06-20 14:20:00,122.86,122.88,122.84,122.85,6092.0,104.87,104.887,104.8529,104.8614,6092.0
2018-06-20 14:25:00,122.82,122.84,122.81,122.83,13286.0,104.8358,104.8529,104.8273,104.8444,13286.0
2018-06-20 14:30:00,122.82,122.83,122.77,122.77,23036.0,104.8358,104.8444,104.7932,104.7932,23036.0
2018-06-20 14:35:00,122.77,122.78,122.75,122.75,9695.0,104.7932,104.8017,104.7761,104.7761,9695.0
2018-06-20 14:40:00,122.73,122.73,122.68,122.69,5520.0,104.759,104.759,104.7163,104.7249,5520.0
2018-06-20 14:45:00,122.68,122.76,122.68,122.75,11243.0,104.7163,104.7846,104.7163,104.7761,11243.0
2018-06-20 14:50:00,122.75,122.76,122.73,122.76,3852.0,104.7761,104.7846,104.759,104.7846,3852.0
2018-06-20 14:55:00,122.76,122.76,122.68,122.71,18385.0,104.7846,104.7846,104.7163,104.7419,18385.0
2018-06-20 15:00:00,122.69,122.73,122.66,122.69,18787.0,104.7249,104.759,104.6993,104.7249,18787.0
2018-06-20 15:05:00,122.7,122.73,122.67,122.73,15274.0,104.7334,104.759,104.7078,104.759,15274.0
2018-06-20 15:10:00,122.74,122.77,122.72,122.76,5338.0,104.7675,104.7932,104.7505,104.7846,5338.0
2018-06-20 15:15:00,122.75,122.8,122.75,122.8,3171.0,104.7761,104.8188,104.7761,104.8188,3171.0
2018-06-20 15:20:00,122.78,122.81,122.78,122.8,3773.0,104.8017,104.8273,104.8017,104.8188,3773.0
2018-06-20 15:25:00,122.8,122.83,122.8,122.82,2680.0,104.8188,104.8444,104.8188,104.8358,2680.0
2018-06-20 15:30:00,122.83,122.85,122.82,122.85,5692.0,104.8444,104.8614,104.8358,104.8614,5692.0
2018-06-20 15:35:00,122.85,122.85,122.8,122.83,15382.0,104.8614,104.8614,104.8188,104.8444,15382.0
2018-06-20 15:40:00,122.84,122.84,122.76,122.76,10020.0,104.8529,104.8529,104.7846,104.7846,10020.0
2018-06-20 15:45:00,122.77,122.78,122.75,122.78,5638.0,104.7932,104.8017,104.7761,104.8017,5638.0
2018-06-20 15:50:00,122.77,122.8,122.7,122.72,78245.0,104.7932,104.8188,104.7334,104.7505,78245.0
2018-06-20 15:55:00,122.73,122.73,122.66,122.72,17280.0,104.759,104.759,104.6993,104.7505,17280.0
2018-06-21 09:30:00,122.53,122.53,122.36,122.49,26999.0,104.5883,104.5883,104.4432,104.5542,26999.0
2018-06-21 09:35:00,122.46,122.46,122.36,122.42,3385.0,104.5285,104.5285,104.4432,104.4944,3385.0
2018-06-21 09:40:00,122.41,122.42,122.34,122.34,4956.0,104.4859,104.4944,104.4261,104.4261,4956.0
2018-06-21 09:45:00,122.31,122.36,122.28,122.32,26167.0,104.4005,104.4432,104.3749,104.409,26167.0
2018-06-21 09:50:00,122.3,122.3,122.21,122.23,10031.0,104.392,104.392,104.3152,104.3322,10031.0
2018-06-21 09:55:00,122.23,122.28,122.22,122.25,6587.0,104.3322,104.3749,104.3237,104.3493,6587.0
2018-06-21 10:00:00,122.25,122.31,122.23,122.23,9552.0,104.3493,104.4005,104.3322,104.3322,9552.0
2018-06-21 10:05:00,122.25,122.25,122.07,122.07,12214.0,104.3493,104.3493,104.1957,104.1957,12214.0
2018-06-21 10:10:00,122.08,122.13,122.07,122.11,9182.0,104.2042,104.2469,104.1957,104.2298,9182.0
2018-06-21 10:15:00,122.1,122.18,122.03,122.07,25695.0,104.2213,104.2895,104.1615,104.1957,25695.0
2018-06-21 10:20:00,122.06,122.06,121.94,121.98,25366.0,104.1871,104.1871,104.0847,104.1188,25366.0
2018-06-21 10:25:00,121.95,121.96,121.92,121.95,3131.0,104.0932,104.1018,104.0676,104.0932,3131.0
2018-06-21 10:30:00,121.98,122.1,121.98,122.1,3946.0,104.1188,104.2213,104.1188,104.2213,3946.0
2018-06-21 10:35:00,122.09,122.18,122.0,122.14,12952.0,104.2127,104.2895,104.1359,104.2554,12952.0
2018-06-21 10:40:00,122.08,122.14,122.05,122.05,4361.0,104.2042,104.2554,104.1786,104.1786,4361.0
2018-06-21 10:45:00,122.07,122.14,121.95,122.1,14176.0,104.1957,104.2554,104.0932,104.2213,14176.0
2018-06-21 10:50:00,122.14,122.22,122.12,122.15,9300.0,104.2554,104.3237,104.2383,104.2639,9300.0
2018-06-21 10:55:00,122.17,122.17,122.09,122.09,8074.0,104.281,104.281,104.2127,104.2127,8074.0
2018-06-21 11:00:00,122.09,122.1,122.01,122.1,30311.0,104.2127,104.2213,104.1444,104.2213,30311.0
2018-06-21 11:05:00,122.08,122.1,121.99,122.02,14847.0,104.2042,104.2213,104.1274,104.153,14847.0
2018-06-21 11:10:00,122.03,122.1,122.0,122.1,2860.0,104.1615,104.2213,104.1359,104.2213,2860.0
2018-06-21 11:15:00,122.12,122.2,122.12,122.2,6164.0,104.2383,104.3066,104.2383,104.3066,6164.0
2018-06-21 11:20:00,122.16,122.16,122.12,122.12,1397.0,104.2725,104.2725,104.2383,104.2383,1397.0
2018-06-21 11:25:00,122.1,122.17,122.09,122.12,8969.0,104.2213,104.281,104.2127,104.2383,8969.0
2018-06-21 11:30:00,122.18,122.22,122.14,122.14,4504.0,104.2895,104.3237,104.2554,104.2554,4504.0
2018-06-21 11:35:00,122.15,122.17,122.1,122.17,11564.0,104.2639,104.281,104.2213,104.281,11564.0
2018-06-21 11:40:00,122.12,122.21,122.11,122.21,3848.0,104.2383,104.3152,104.2298,104.3152,3848.0
2018-06-21 11:45:00,122.2,122.24,122.2,122.21,2922.0,104.3066,104.3408,104.3066,104.3152,2922.0
2018-06-21 11:50:00,122.21,122.26,122.21,122.22,4390.0,104.3152,104.3578,104.3152,104.3237,4390.0
2018-06-21 11:55:00,122.21,122.23,122.19,122.21,3271.0,104.3152,104.3322,104.2981,104.3152,3271.0
2018-06-21 12:00:00,122.2,122.22,122.07,122.07,10014.0,104.3066,104.3237,104.1957,104.1957,10014.0
2018-06-21 12:05:00,122.04,122.05,122.02,122.03,1541.0,104.17,104.1786,104.153,104.1615,1541.0
2018-06-21 12:10:00,122.04,122.08,122.03,122.04,2232.0,104.17,104.2042,104.1615,104.17,2232.0
2018-06-21 12:15:00,122.03,122.07,122.02,122.06,10494.0,104.1615,104.1957,104.153,104.1871,10494.0
2018-06-21 12:20:00,122.07,122.08,122.04,122.04,71614.0,104.1957,104.2042,104.17,104.17,71614.0
2018-06-21 12:25:00,122.05,122.1,122.05,122.09,96714.0,104.1786,104.2213,104.1786,104.2127,96714.0
2018-06-21 12:30:00,122.11,122.12,122.06,122.06,35721.0,104.2298,104.2383,104.1871,104.1871,35721.0
2018-06-21 12:35:00,122.06,122.11,122.05,122.09,10470.0,104.1871,104.2298,104.1786,104.2127,10470.0
2018-06-21 12:40:00,122.08,122.14,122.05,122.14,16071.0,104.2042,104.2554,104.1786,104.2554,16071.0
2018-06-21 12:45:00,122.14,122.16,122.11,122.15,14530.0,104.2554,104.2725,104.2298,104.2639,14530.0
2018-06-21 12:50:00,122.14,122.14,122.09,122.12,27311.0,104.2554,104.2554,104.2127,104.2383,27311.0
2018-06-21 12:55:00,122.12,122.13,122.02,122.02,11801.0,104.2383,104.2469,104.153,104.153,11801.0
2018-06-21 13:00:00,122.03,122.03,121.96,121.97,8061.0,104.1615,104.1615,104.1018,104.1103,8061.0
2018-06-21 13:05:00,121.97,122.04,121.96,122.04,1674.0,104.1103,104.17,104.1018,104.17,1674.0
2018-06-21 13:10:00,122.04,122.06,122.01,122.02,51305.0,104.17,104.1871,104.1444,104.153,51305.0
2018-06-21 13:15:00,122.01,122.09,122.01,122.09,169943.0,104.1444,104.2127,104.1444,104.2127,169943.0
2018-06-21 13:20:00,122.08,122.22,122.07,122.21,288318.0,104.2042,104.3237,104.1957,104.3152,288318.0
2018-06-21 13:25:00,122.2,122.21,122.17,122.18,78176.0,104.3066,104.3152,104.281,104.2895,78176.0
2018-06-21 13:30:00,122.18,122.22,122.12,122.14,93224.0,104.2895,104.3237,104.2383,104.2554,93224.0
2018-06-21 13:35:00,122.15,122.21,122.15,122.19,27262.0,104.2639,104.3152,104.2639,104.2981,27262.0
2018-06-21 13:40:00,122.19,122.29,122.19,122.26,5052.0,104.2981,104.3834,104.2981,104.3578,5052.0
2018-06-21 13:45:00,122.25,122.28,122.23,122.26,20104.0,104.3493,104.3749,104.3322,104.3578,20104.0
2018-06-21 13:50:00,122.27,122.31,122.21,122.3,32858.0,104.3664,104.4005,104.3152,104.392,32858.0
2018-06-21 13:55:00,122.3,122.36,122.29,122.34,18241.0,104.392,104.4432,104.3834,104.4261,18241.0
2018-06-21 14:00:00,122.36,122.39,122.32,122.32,13272.0,104.4432,104.4688,104.409,104.409,13272.0
2018-06-21 14:05:00,122.28,122.39,122.24,122.37,32239.0,104.3749,104.4688,104.3408,104.4517,32239.0
2018-06-21 14:10:00,122.38,122.39,122.31,122.32,11333.0,104.4603,104.4688,104.4005,104.409,11333.0
2018-06-21 14:15:00,122.32,122.33,122.25,122.26,13578.0,104.409,104.4176,104.3493,104.3578,13578.0
2018-06-21 14:20:00,122.25,122.27,122.21,122.24,18108.0,104.3493,104.3664,104.3152,104.3408,18108.0
2018-06-21 14:25:00,122.23,122.24,122.19,122.22,12075.0,104.3322,104.3408,104.2981,104.3237,12075.0
2018-06-21 14:30:00,122.23,122.25,122.18,122.2,62757.0,104.3322,104.3493,104.2895,104.3066,62757.0
2018-06-21 14:35:00,122.2,122.25,122.12,122.14,63416.0,104.3066,104.3493,104.2383,104.2554,63416.0
2018-06-21 14:40:00,122.15,122.16,122.1,122.12,13398.0,104.2639,104.2725,104.2213,104.2383,13398.0
2018-06-21 14:45:00,122.11,122.17,122.11,122.17,2552.0,104.2298,104.281,104.2298,104.281,2552.0
2018-06-21 14:50:00,122.15,122.15,122.06,122.08,27805.0,104.2639,104.2639,104.1871,104.2042,27805.0
2018-06-21 14:55:00,122.06,122.1,122.05,122.05,5380.0,104.1871,104.2213,104.1786,104.1786,5380.0
2018-06-21 15:00:00,122.03,122.08,121.99,122.06,41843.0,104.1615,104.2042,104.1274,104.1871,41843.0
2018-06-21 15:05:00,122.03,122.15,122.02,122.14,14921.0,104.1615,104.2639,104.153,104.2554,14921.0
2018-06-21 15:10:00,122.12,122.12,122.02,122.06,7068.0,104.2383,104.2383,104.153,104.1871,7068.0
2018-06-21 15:15:00,122.04,122.05,121.92,121.93,15054.0,104.17,104.1786,104.0676,104.0762,15054.0
2018-06-21 15:20:00,121.91,121.96,121.76,121.95,33845.0,104.0591,104.1018,103.931,104.0932,33845.0
2018-06-21 15:25:00,121.91,122.0,121.9,121.97,20918.0,104.0591,104.1359,104.0505,104.1103,20918.0
2018-06-21 15:30:00,121.96,121.96,121.77,121.8,11883.0,104.1018,104.1018,103.9396,103.9652,11883.0
2018-06-21 15:35:00,121.79,121.84,121.74,121.83,37034.0,103.9566,103.9993,103.914,103.9908,37034.0
2018-06-21 15:40:00,121.82,121.82,121.73,121.76,17104.0,103.9823,103.9823,103.9054,103.931,17104.0
2018-06-21 15:45:00,121.76,121.91,121.73,121.9,12679.0,103.931,104.0591,103.9054,104.0505,12679.0
2018-06-21 15:50:00,121.9,121.98,121.87,121.95,42257.0,104.0505,104.1188,104.0249,104.0932,42257.0
2018-06-21 15:55:00,121.95,122.03,121.93,121.96,29086.0,104.0932,104.1615,104.0762,104.1018,29086.0
2018-06-22 09:30:00,122.76,122.91,122.76,122.89,19126.0,104.7846,104.9127,104.7846,104.8956,19126.0
2018-06-22 09:35:00,122.91,122.98,122.9,122.93,19906.0,104.9127,104.9724,104.9041,104.9297,19906.0
2018-06-22 09:40:00,122.92,122.98,122.92,122.96,27015.0,104.9212,104.9724,104.9212,104.9553,27015.0
2018-06-22 09:45:00,122.95,122.95,122.85,122.9,25086.0,104.9468,104.9468,104.8614,104.9041,25086.0
2018-06-22 09:50:00,122.9,122.94,122.86,122.93,11706.0,104.9041,104.9383,104.87,104.9297,11706.0
2018-06-22 09:55:00,122.92,123.01,122.89,122.96,10633.0,104.9212,104.998,104.8956,104.9553,10633.0
2018-06-22 10:00:00,122.96,123.0,122.93,122.96,19460.0,104.9553,104.9895,104.9297,104.9553,19460.0
2018-06-22 10:05:00,122.96,123.02,122.96,123.02,15797.0,104.9553,105.0065,104.9553,105.0065,15797.0
2018-06-22 10:10:00,123.04,123.1,123.02,123.09,11065.0,105.0236,105.0748,105.0065,105.0663,11065.0
2018-06-22 10:15:00,123.08,123.1,123.05,123.05,16367.0,105.0578,105.0748,105.0322,105.0322,16367.0
2018-06-22 10:20:00,123.03,123.12,123.03,123.07,10414.0,105.0151,105.0919,105.0151,105.0492,10414.0
2018-06-22 10:25:00,123.06,123.06,122.83,122.87,19710.0,105.0407,105.0407,104.8444,104.8785,19710.0
2018-06-22 10:30:00,122.87,122.88,122.75,122.85,26773.0,104.8785,104.887,104.7761,104.8614,26773.0
2018-06-22 10:35:00,122.88,122.93,122.83,122.83,22084.0,104.887,104.9297,104.8444,104.8444,22084.0
2018-06-22 10:40:00,122.86,122.89,122.83,122.86,25310.0,104.87,104.8956,104.8444,104.87,25310.0
2018-06-22 10:45:00,122.87,122.95,122.83,122.87,17560.0,104.8785,104.9468,104.8444,104.8785,17560.0
2018-06-22 10:50:00,122.87,122.91,122.79,122.84,23224.0,104.8785,104.9127,104.8102,104.8529,23224.0
2018-06-22 10:55:00,122.83,122.97,122.83,122.97,14056.0,104.8444,104.9639,104.8444,104.9639,14056.0
2018-06-22 11:00:00,122.96,123.03,122.96,123.0,32360.0,104.9553,105.0151,104.9553,104.9895,32360.0
2018-06-22 11:05:00,123.0,123.01,122.94,122.99,107023.0,104.9895,104.998,104.9383,104.9809,107023.0
2018-06-22 11:10:00,122.98,122.98,122.91,122.94,27425.0,104.9724,104.9724,104.9127,104.9383,27425.0
2018-06-22 11:15:00,122.93,122.94,122.91,122.93,21212.0,104.9297,104.9383,104.9127,104.9297,21212.0
2018-06-22 11:20:00,122.93,122.94,122.81,122.82,12714.0,104.9297,104.9383,104.8273,104.8358,12714.0
2018-06-22 11:25:00,122.82,122.93,122.82,122.93,10545.0,104.8358,104.9297,104.8358,104.9297,10545.0
2018-06-22 11:30:00,122.93,122.95,122.9,122.93,12034.0,104.9297,104.9468,104.9041,104.9297,12034.0
2018-06-22 11:35:00,122.94,122.97,122.93,122.96,15540.0,104.9383,104.9639,104.9297,104.9553,15540.0
2018-06-22 11:40:00,122.98,123.03,122.97,123.03,13036.0,104.9724,105.0151,104.9639,105.0151,13036.0
2018-06-22 11:45:00,123.03,123.05,123.0,123.02,17879.0,105.0151,105.0322,104.9895,105.0065,17879.0
2018-06-22 11:50:00,123.03,123.06,123.01,123.03,15768.0,105.0151,105.0407,104.998,105.0151,15768.0
2018-06-22 11:55:00,123.03,123.03,122.96,122.96,14969.0,105.0151,105.0151,104.9553,104.9553,14969.0
2018-06-22 12:00:00,122.99,123.0,122.94,123.0,21000.0,104.9809,104.9895,104.9383,104.9895,21000.0
2018-06-22 12:05:00,122.99,123.01,122.96,122.98,15851.0,104.9809,104.998,104.9553,104.9724,15851.0
2018-06-22 12:10:00,122.97,123.03,122.95,123.02,17151.0,104.9639,105.0151,104.9468,105.0065,17151.0
2018-06-22 12:15:00,123.01,123.05,122.97,122.98,32001.0,104.998,105.0322,104.9639,104.9724,32001.0
2018-06-22 12:20:00,122.98,122.98,122.93,122.94,18106.0,104.9724,104.9724,104.9297,104.9383,18106.0
2018-06-22 12:25:00,122.94,122.95,122.89,122.91,15847.0,104.9383,104.9468,104.8956,104.9127,15847.0
2018-06-22 12:30:00,122.91,122.91,122.85,122.86,40404.0,104.9127,104.9127,104.8614,104.87,40404.0
2018-06-22 12:35:00,122.87,122.89,122.85,122.86,83830.0,104.8785,104.8956,104.8614,104.87,83830.0
2018-06-22 12:40:00,122.86,122.87,122.85,122.86,12791.0,104.87,104.8785,104.8614,104.87,12791.0
2018-06-22 12:45:00,122.86,122.87,122.83,122.85,17877.0,104.87,104.8785,104.8444,104.8614,17877.0
2018-06-22 12:50:00,122.85,122.9,122.84,122.86,10719.0,104.8614,104.9041,104.8529,104.87,10719.0
2018-06-22 12:55:00,122.86,122.87,122.83,122.87,14293.0,104.87,104.8785,104.8444,104.8785,14293.0
2018-06-22 13:00:00,122.86,122.9,122.86,122.9,14513.0,104.87,104.9041,104.87,104.9041,14513.0
2018-06-22 13:05:00,122.89,122.91,122.87,122.87,8121.0,104.8956,104.9127,104.8785,104.8785,8121.0
2018-06-22 13:10:00,122.89,122.9,122.87,122.88,16119.0,104.8956,104.9041,104.8785,104.887,16119.0
2018-06-22 13:15:00,122.88,122.89,122.83,122.85,37909.0,104.887,104.8956,104.8444,104.8614,37909.0
2018-06-22 13:20:00,122.85,122.88,122.84,122.86,18608.0,104.8614,104.887,104.8529,104.87,18608.0
2018-06-22 13:25:00,122.86,122.89,122.83,122.89,19111.0,104.87,104.8956,104.8444,104.8956,19111.0
2018-06-22 13:30:00,122.9,122.9,122.83,122.86,21688.0,104.9041,104.9041,104.8444,104.87,21688.0
2018-06-22 13:35:00,122.87,122.87,122.83,122.86,18714.0,104.8785,104.8785,104.8444,104.87,18714.0
2018-06-22 13:40:00,122.86,122.92,122.86,122.88,28931.0,104.87,104.9212,104.87,104.887,28931.0
2018-06-22 13:45:00,122.88,122.93,122.86,122.93,14516.0,104.887,104.9297,104.87,104.9297,14516.0
2018-06-22 13:50:00,122.93,122.94,122.91,122.94,13609.0,104.9297,104.9383,104.9127,104.9383,13609.0
2018-06-22 13:55:00,122.93,122.95,122.92,122.93,16694.0,104.9297,104.9468,104.9212,104.9297,16694.0
2018-06-22 14:00:00,122.93,122.98,122.93,122.96,5229.0,104.9297,104.9724,104.9297,104.9553,5229.0
2018-06-22 14:05:00,122.94,122.95,122.89,122.9,20630.0,104.9383,104.9468,104.8956,104.9041,20630.0
2018-06-22 14:10:00,122.92,122.92,122.88,122.88,23544.0,104.9212,104.9212,104.887,104.887,23544.0
2018-06-22 14:15:00,122.89,122.9,122.85,122.89,16148.0,104.8956,104.9041,104.8614,104.8956,16148.0
2018-06-22 14:20:00,122.87,122.88,122.76,122.77,12157.0,104.8785,104.887,104.7846,104.7932,12157.0
2018-06-22 14:25:00,122.77,122.78,122.75,122.76,12914.0,104.7932,104.8017,104.7761,104.7846,12914.0
2018-06-22 14:30:00,122.76,122.76,122.72,122.74,11469.0,104.7846,104.7846,104.7505,104.7675,11469.0
2018-06-22 14:35:00,122.75,122.79,122.75,122.77,7690.0,104.7761,104.8102,104.7761,104.7932,7690.0
2018-06-22 14:40:00,122.78,122.82,122.78,122.81,16891.0,104.8017,104.8358,104.8017,104.8273,16891.0
2018-06-22 14:45:00,122.8,122.87,122.79,122.85,21948.0,104.8188,104.8785,104.8102,104.8614,21948.0
2018-06-22 14:50:00,122.85,122.89,122.84,122.84,26212.0,104.8614,104.8956,104.8529,104.8529,26212.0
2018-06-22 14:55:00,122.86,122.87,122.83,122.85,35877.0,104.87,104.8785,104.8444,104.8614,35877.0
2018-06-22 15:00:00,122.85,122.86,122.8,122.8,16926.0,104.8614,104.87,104.8188,104.8188,16926.0
2018-06-22 15:05:00,122.81,122.81,122.79,122.8,11209.0,104.8273,104.8273,104.8102,104.8188,11209.0
2018-06-22 15:10:00,122.8,122.81,122.79,122.79,26966.0,104.8188,104.8273,104.8102,104.8102,26966.0
2018-06-22 15:15:00,122.8,122.8,122.74,122.74,20279.0,104.8188,104.8188,104.7675,104.7675,20279.0
2018-06-22 15:20:00,122.71,122.76,122.7,122.76,16501.0,104.7419,104.7846,104.7334,104.7846,16501.0
2018-06-22 15:25:00,122.76,122.79,122.74,122.74,14146.0,104.7846,104.8102,104.7675,104.7675,14146.0
2018-06-22 15:30:00,122.74,122.74,122.66,122.68,26286.0,104.7675,104.7675,104.6993,104.7163,26286.0
2018-06-22 15:35:00,122.68,122.7,122.64,122.65,53361.0,104.7163,104.7334,104.6822,104.6907,53361.0
2018-06-22 15:40:00,122.66,122.68,122.64,122.65,24620.0,104.6993,104.7163,104.6822,104.6907,24620.0
2018-06-22 15:45:00,122.66,122.76,122.66,122.7,270424.0,104.6993,104.7846,104.6993,104.7334,270424.0
2018-06-22 15:50:00,122.7,122.76,122.66,122.68,125742.0,104.7334,104.7846,104.6993,104.7163,125742.0
2018-06-22 15:55:00,122.68,122.69,122.43,122.5,320057.0,104.7163,104.7249,104.5029,104.5627,320057.0
2018-06-25 09:30:00,122.16,122.38,122.1,122.19,48874.0,104.2725,104.4603,104.2213,104.2981,48874.0
2018-06-25 09:35:00,122.18,122.18,122.04,122.05,32333.0,104.2895,104.2895,104.17,104.1786,32333.0
2018-06-25 09:40:00,122.04,122.07,121.93,121.94,23034.0,104.17,104.1957,104.0762,104.0847,23034.0
2018-06-25 09:45:00,121.92,121.92,121.67,121.75,25023.0,104.0676,104.0676,103.8542,103.9225,25023.0
2018-06-25 09:50:00,121.74,121.77,121.64,121.68,23957.0,103.914,103.9396,103.8286,103.8628,23957.0
2018-06-25 09:55:00,121.7,121.73,121.53,121.53,20334.0,103.8798,103.9054,103.7347,103.7347,20334.0
2018-06-25 10:00:00,121.51,121.58,121.31,121.34,28448.0,103.7176,103.7774,103.5469,103.5725,28448.0
2018-06-25 10:05:00,121.32,121.41,121.27,121.3,48427.0,103.5555,103.6323,103.5128,103.5384,48427.0
2018-06-25 10:10:00,121.31,121.44,121.31,121.35,35124.0,103.5469,103.6579,103.5469,103.5811,35124.0
2018-06-25 10:15:00,121.34,121.38,121.26,121.29,23104.0,103.5725,103.6067,103.5043,103.5299,23104.0
2018-06-25 10:20:00,121.29,121.34,121.23,121.33,39627.0,103.5299,103.5725,103.4786,103.564,39627.0
2018-06-25 10:25:00,121.34,121.49,121.32,121.48,36696.0,103.5725,103.7006,103.5555,103.692,36696.0
2018-06-25 10:30:00,121.44,121.49,121.33,121.4,28690.0,103.6579,103.7006,103.564,103.6238,28690.0
2018-06-25 10:35:00,121.39,121.45,121.38,121.42,28337.0,103.6152,103.6664,103.6067,103.6408,28337.0
2018-06-25 10:40:00,121.41,121.58,121.37,121.58,24587.0,103.6323,103.7774,103.5981,103.7774,24587.0
2018-06-25 10:45:00,121.56,121.61,121.45,121.55,22130.0,103.7603,103.803,103.6664,103.7518,22130.0
2018-06-25 10:50:00,121.55,121.56,121.42,121.43,18262.0,103.7518,103.7603,103.6408,103.6494,18262.0
2018-06-25 10:55:00,121.41,121.45,121.37,121.44,16750.0,103.6323,103.6664,103.5981,103.6579,16750.0
2018-06-25 11:00:00,121.42,121.46,121.35,121.35,13901.0,103.6408,103.675,103.5811,103.5811,13901.0
2018-06-25 11:05:00,121.35,121.37,121.32,121.33,4125.0,103.5811,103.5981,103.5555,103.564,4125.0
2018-06-25 11:10:00,121.32,121.43,121.32,121.36,11018.0,103.5555,103.6494,103.5555,103.5896,11018.0
2018-06-25 11:15:00,121.33,121.4,121.25,121.27,31835.0,103.564,103.6238,103.4957,103.5128,31835.0
2018-06-25 11:20:00,121.27,121.28,121.01,121.01,14543.0,103.5128,103.5213,103.2909,103.2909,14543.0
2018-06-25 11:25:00,121.02,121.1,121.01,121.02,38755.0,103.2994,103.3677,103.2909,103.2994,38755.0
2018-06-25 11:30:00,121.02,121.04,120.93,120.94,12272.0,103.2994,103.3165,103.2226,103.2311,12272.0
2018-06-25 11:35:00,120.93,120.98,120.87,120.92,11260.0,103.2226,103.2653,103.1714,103.214,11260.0
2018-06-25 11:40:00,120.92,121.13,120.9,121.11,34340.0,103.214,103.3933,103.197,103.3762,34340.0
2018-06-25 11:45:00,121.1,121.23,121.07,121.21,51261.0,103.3677,103.4786,103.3421,103.4616,51261.0
2018-06-25 11:50:00,121.22,121.22,121.16,121.16,9842.0,103.4701,103.4701,103.4189,103.4189,9842.0
2018-06-25 11:55:00,121.15,121.18,121.09,121.09,13137.0,103.4104,103.436,103.3591,103.3591,13137.0
2018-06-25 12:00:00,121.07,121.09,120.85,120.91,53263.0,103.3421,103.3591,103.1543,103.2055,53263.0
2018-06-25 12:05:00,120.86,120.89,120.75,120.77,15034.0,103.1628,103.1884,103.0689,103.086,15034.0
2018-06-25 12:10:00,120.78,120.93,120.73,120.92,52140.0,103.0945,103.2226,103.0519,103.214,52140.0
2018-06-25 12:15:00,120.9,120.97,120.88,120.9,32016.0,103.197,103.2567,103.1799,103.197,32016.0
2018-06-25 12:20:00,120.89,121.04,120.82,121.04,24138.0,103.1884,103.3165,103.1287,103.3165,24138.0
2018-06-25 12:25:00,121.04,121.09,121.01,121.05,6782.0,103.3165,103.3591,103.2909,103.325,6782.0
2018-06-25 12:30:00,121.06,121.15,121.05,121.12,33363.0,103.3335,103.4104,103.325,103.3848,33363.0
2018-06-25 12:35:00,121.12,121.13,121.04,121.05,13333.0,103.3848,103.3933,103.3165,103.325,13333.0
2018-06-25 12:40:00,121.12,121.21,121.12,121.16,7253.0,103.3848,103.4616,103.3848,103.4189,7253.0
2018-06-25 12:45:00,121.18,121.19,121.08,121.12,8936.0,103.436,103.4445,103.3506,103.3848,8936.0
2018-06-25 12:50:00,121.11,121.29,121.11,121.24,11597.0,103.3762,103.5299,103.3762,103.4872,11597.0
2018-06-25 12:55:00,121.25,121.37,121.25,121.35,21373.0,103.4957,103.5981,103.4957,103.5811,21373.0
2018-06-25 13:00:00,121.33,121.34,121.19,121.22,10137.0,103.564,103.5725,103.4445,103.4701,10137.0
2018-06-25 13:05:00,121.22,121.25,121.2,121.21,3689.0,103.4701,103.4957,103.453,103.4616,3689.0
2018-06-25 13:10:00,121.22,121.22,121.12,121.14,7272.0,103.4701,103.4701,103.3848,103.4018,7272.0
2018-06-25 13:15:00,121.11,121.16,121.04,121.1,5121.0,103.3762,103.4189,103.3165,103.3677,5121.0
2018-06-25 13:20:00,121.11,121.17,121.06,121.14,21227.0,103.3762,103.4274,103.3335,103.4018,21227.0
2018-06-25 13:25:00,121.1,121.23,121.09,121.15,21889.0,103.3677,103.4786,103.3591,103.4104,21889.0
2018-06-25 13:30:00,121.16,121.28,121.16,121.27,10610.0,103.4189,103.5213,103.4189,103.5128,10610.0
2018-06-25 13:35:00,121.28,121.3,121.26,121.3,1990.0,103.5213,103.5384,103.5043,103.5384,1990.0
2018-06-25 13:40:00,121.3,121.45,121.27,121.45,7069.0,103.5384,103.6664,103.5128,103.6664,7069.0
2018-06-25 13:45:00,121.45,121.49,121.4,121.43,14925.0,103.6664,103.7006,103.6238,103.6494,14925.0
2018-06-25 13:50:00,121.43,121.44,121.32,121.32,15963.0,103.6494,103.6579,103.5555,103.5555,15963.0
2018-06-25 13:55:00,121.33,121.34,121.26,121.32,6953.0,103.564,103.5725,103.5043,103.5555,6953.0
2018-06-25 14:00:00,121.3,121.35,121.25,121.28,7526.0,103.5384,103.5811,103.4957,103.5213,7526.0
2018-06-25 14:05:00,121.28,121.33,121.25,121.26,8426.0,103.5213,103.564,103.4957,103.5043,8426.0
2018-06-25 14:10:00,121.27,121.3,121.22,121.23,8465.0,103.5128,103.5384,103.4701,103.4786,8465.0
2018-06-25 14:15:00,121.23,121.25,121.16,121.16,10445.0,103.4786,103.4957,103.4189,103.4189,10445.0
2018-06-25 14:20:00,121.16,121.18,121.13,121.14,23193.0,103.4189,103.436,103.3933,103.4018,23193.0
2018-06-25 14:25:00,121.14,121.18,121.12,121.18,12587.0,103.4018,103.436,103.3848,103.436,12587.0
2018-06-25 14:30:00,121.18,121.18,121.09,121.09,23178.0,103.436,103.436,103.3591,103.3591,23178.0
2018-06-25 14:35:00,121.1,121.1,120.92,120.93,82076.0,103.3677,103.3677,103.214,103.2226,82076.0
2018-06-25 14:40:00,120.92,120.93,120.89,120.91,29547.0,103.214,103.2226,103.1884,103.2055,29547.0
2018-06-25 14:45:00,120.91,120.91,120.81,120.83,18839.0,103.2055,103.2055,103.1201,103.1372,18839.0
2018-06-25 14:50:00,120.8,120.83,120.64,120.64,106305.0,103.1116,103.1372,102.975,102.975,106305.0
2018-06-25 14:55:00,120.63,120.8,120.63,120.79,41438.0,102.9665,103.1116,102.9665,103.1031,41438.0
2018-06-25 15:00:00,120.78,120.9,120.78,120.86,13700.0,103.0945,103.197,103.0945,103.1628,13700.0
2018-06-25 15:05:00,120.87,120.88,120.78,120.79,15820.0,103.1714,103.1799,103.0945,103.1031,15820.0
2018-06-25 15:10:00,120.79,120.9,120.7,120.7,31518.0,103.1031,103.197,103.0263,103.0263,31518.0
2018-06-25 15:15:00,120.69,120.94,120.69,120.93,36967.0,103.0177,103.2311,103.0177,103.2226,36967.0
2018-06-25 15:20:00,120.93,120.95,120.87,120.94,41830.0,103.2226,103.2396,103.1714,103.2311,41830.0
2018-06-25 15:25:00,120.94,120.99,120.9,120.9,71906.0,103.2311,103.2738,103.197,103.197,71906.0
2018-06-25 15:30:00,120.88,121.05,120.85,121.05,52294.0,103.1799,103.325,103.1543,103.325,52294.0
2018-06-25 15:35:00,121.05,121.5,121.02,121.46,86710.0,103.325,103.7091,103.2994,103.675,86710.0
2018-06-25 15:40:00,121.45,121.59,121.38,121.41,83630.0,103.6664,103.7859,103.6067,103.6323,83630.0
2018-06-25 15:45:00,121.42,121.45,121.26,121.37,22484.0,103.6408,103.6664,103.5043,103.5981,22484.0
2018-06-25 15:50:00,121.36,121.48,121.31,121.44,112872.0,103.5896,103.692,103.5469,103.6579,112872.0
2018-06-25 15:55:00,121.44,121.53,121.28,121.32,111604.0,103.6579,103.7347,103.5213,103.5555,111604.0
2018-06-26 09:30:00,121.57,121.57,121.3,121.31,26733.0,103.7689,103.7689,103.5384,103.5469,26733.0
2018-06-26 09:35:00,121.29,121.31,121.18,121.2,8382.0,103.5299,103.5469,103.436,103.453,8382.0
2018-06-26 09:40:00,121.24,121.36,121.24,121.3,17448.0,103.4872,103.5896,103.4872,103.5384,17448.0
2018-06-26 09:45:00,121.29,121.29,121.07,121.13,27387.0,103.5299,103.5299,103.3421,103.3933,27387.0
2018-06-26 09:50:00,121.13,121.14,121.02,121.11,12496.0,103.3933,103.4018,103.2994,103.3762,12496.0
2018-06-26 09:55:00,121.13,121.25,121.09,121.25,9564.0,103.3933,103.4957,103.3591,103.4957,9564.0
2018-06-26 10:00:00,121.23,121.32,121.22,121.24,8029.0,103.4786,103.5555,103.4701,103.4872,8029.0
2018-06-26 10:05:00,121.23,121.26,121.2,121.2,8990.0,103.4786,103.5043,103.453,103.453,8990.0
2018-06-26 10:10:00,121.17,121.31,121.17,121.31,13958.0,103.4274,103.5469,103.4274,103.5469,13958.0
2018-06-26 10:15:00,121.32,121.43,121.32,121.36,14078.0,103.5555,103.6494,103.5555,103.5896,14078.0
2018-06-26 10:20:00,121.37,121.37,121.26,121.3,9648.0,103.5981,103.5981,103.5043,103.5384,9648.0
2018-06-26 10:25:00,121.31,121.33,121.19,121.19,8925.0,103.5469,103.564,103.4445,103.4445,8925.0
2018-06-26 10:30:00,121.18,121.26,121.15,121.25,8280.0,103.436,103.5043,103.4104,103.4957,8280.0
2018-06-26 10:35:00,121.21,121.24,121.08,121.15,8261.0,103.4616,103.4872,103.3506,103.4104,8261.0
2018-06-26 10:40:00,121.15,121.2,121.11,121.2,3909.0,103.4104,103.453,103.3762,103.453,3909.0
2018-06-26 10:45:00,121.2,121.2,121.04,121.13,9623.0,103.453,103.453,103.3165,103.3933,9623.0
2018-06-26 10:50:00,121.14,121.22,121.14,121.21,3303.0,103.4018,103.4701,103.4018,103.4616,3303.0
2018-06-26 10:55:00,121.21,121.25,121.19,121.25,4407.0,103.4616,103.4957,103.4445,103.4957,4407.0
2018-06-26 11:00:00,121.24,121.32,121.2,121.32,2303.0,103.4872,103.5555,103.453,103.5555,2303.0
2018-06-26 11:05:00,121.31,121.33,121.26,121.31,7100.0,103.5469,103.564,103.5043,103.5469,7100.0
2018-06-26 11:10:00,121.32,121.4,121.32,121.37,11948.0,103.5555,103.6238,103.5555,103.5981,11948.0
2018-06-26 11:15:00,121.37,121.39,121.36,121.38,10675.0,103.5981,103.6152,103.5896,103.6067,10675.0
2018-06-26 11:20:00,121.37,121.44,121.37,121.4,6849.0,103.5981,103.6579,103.5981,103.6238,6849.0
2018-06-26 11:25:00,121.41,121.44,121.38,121.4,8643.0,103.6323,103.6579,103.6067,103.6238,8643.0
2018-06-26 11:30:00,121.39,121.4,121.33,121.36,3669.0,103.6152,103.6238,103.564,103.5896,3669.0
2018-06-26 11:35:00,121.38,121.41,121.32,121.41,5418.0,103.6067,103.6323,103.5555,103.6323,5418.0
2018-06-26 11:40:00,121.41,121.43,121.38,121.43,13069.0,103.6323,103.6494,103.6067,103.6494,13069.0
2018-06-26 11:45:00,121.44,121.45,121.41,121.43,3987.0,103.6579,103.6664,103.6323,103.6494,3987.0
2018-06-26 11:50:00,121.39,121.42,121.35,121.38,17321.0,103.6152,103.6408,103.5811,103.6067,17321.0
2018-06-26 11:55:00,121.38,121.44,121.35,121.44,11523.0,103.6067,103.6579,103.5811,103.6579,11523.0
2018-06-26 12:00:00,121.45,121.51,121.45,121.47,8885.0,103.6664,103.7176,103.6664,103.6835,8885.0
2018-06-26 12:05:00,121.45,121.57,121.43,121.52,29173.0,103.6664,103.7689,103.6494,103.7262,29173.0
2018-06-26 12:10:00,121.53,121.58,121.52,121.56,9384.0,103.7347,103.7774,103.7262,103.7603,9384.0
2018-06-26 12:15:00,121.56,121.58,121.43,121.49,18327.0,103.7603,103.7774,103.6494,103.7006,18327.0
2018-06-26 12:20:00,121.51,121.54,121.47,121.47,33172.0,103.7176,103.7433,103.6835,103.6835,33172.0
2018-06-26 12:25:00,121.43,121.47,121.43,121.47,995.0,103.6494,103.6835,103.6494,103.6835,995.0
2018-06-26 12:30:00,121.47,121.52,121.44,121.47,3464.0,103.6835,103.7262,103.6579,103.6835,3464.0
2018-06-26 12:35:00,121.48,121.51,121.47,121.49,6881.0,103.692,103.7176,103.6835,103.7006,6881.0
2018-06-26 12:40:00,121.48,121.57,121.42,121.42,8727.0,103.692,103.7689,103.6408,103.6408,8727.0
2018-06-26 12:45:00,121.42,121.45,121.42,121.43,1887.0,103.6408,103.6664,103.6408,103.6494,1887.0
2018-06-26 12:50:00,121.47,121.51,121.45,121.5,2639.0,103.6835,103.7176,103.6664,103.7091,2639.0
2018-06-26 12:55:00,121.51,121.54,121.46,121.5,14419.0,103.7176,103.7433,103.675,103.7091,14419.0
2018-06-26 13:00:00,121.5,121.52,121.47,121.49,33028.0,103.7091,103.7262,103.6835,103.7006,33028.0
2018-06-26 13:05:00,121.49,121.59,121.49,121.59,4327.0,103.7006,103.7859,103.7006,103.7859,4327.0
2018-06-26 13:10:00,121.58,121.6,121.58,121.6,12133.0,103.7774,103.7945,103.7774,103.7945,12133.0
2018-06-26 13:15:00,121.6,121.64,121.59,121.64,4544.0,103.7945,103.8286,103.7859,103.8286,4544.0
2018-06-26 13:20:00,121.65,121.67,121.6,121.64,9684.0,103.8371,103.8542,103.7945,103.8286,9684.0
2018-06-26 13:25:00,121.62,121.65,121.62,121.65,1003.0,103.8115,103.8371,103.8115,103.8371,1003.0
2018-06-26 13:30:00,121.65,121.65,121.61,121.61,18585.0,103.8371,103.8371,103.803,103.803,18585.0
2018-06-26 13:35:00,121.61,121.68,121.61,121.68,5634.0,103.803,103.8628,103.803,103.8628,5634.0
2018-06-26 13:40:00,121.68,121.68,121.6,121.63,17929.0,103.8628,103.8628,103.7945,103.8201,17929.0
2018-06-26 13:45:00,121.62,121.66,121.62,121.66,49323.0,103.8115,103.8457,103.8115,103.8457,49323.0
2018-06-26 13:50:00,121.66,121.66,121.6,121.66,22415.0,103.8457,103.8457,103.7945,103.8457,22415.0
2018-06-26 13:55:00,121.65,121.68,121.63,121.68,9403.0,103.8371,103.8628,103.8201,103.8628,9403.0
2018-06-26 14:00:00,121.68,121.7,121.64,121.66,8724.0,103.8628,103.8798,103.8286,103.8457,8724.0
2018-06-26 14:05:00,121.67,121.68,121.6,121.62,19360.0,103.8542,103.8628,103.7945,103.8115,19360.0
2018-06-26 14:10:00,121.62,121.63,121.6,121.63,3922.0,103.8115,103.8201,103.7945,103.8201,3922.0
2018-06-26 14:15:00,121.64,121.64,121.61,121.63,3376.0,103.8286,103.8286,103.803,103.8201,3376.0
2018-06-26 14:20:00,121.65,121.7,121.65,121.7,6227.0,103.8371,103.8798,103.8371,103.8798,6227.0
2018-06-26 14:25:00,121.69,121.7,121.66,121.68,13076.0,103.8713,103.8798,103.8457,103.8628,13076.0
2018-06-26 14:30:00,121.67,121.71,121.64,121.7,28448.0,103.8542,103.8884,103.8286,103.8798,28448.0
2018-06-26 14:35:00,121.7,121.77,121.69,121.77,20214.0,103.8798,103.9396,103.8713,103.9396,20214.0
2018-06-26 14:40:00,121.77,121.79,121.74,121.78,53905.0,103.9396,103.9566,103.914,103.9481,53905.0
2018-06-26 14:45:00,121.78,121.81,121.74,121.77,30531.0,103.9481,103.9737,103.914,103.9396,30531.0
2018-06-26 14:50:00,121.77,121.78,121.76,121.77,27380.0,103.9396,103.9481,103.931,103.9396,27380.0
2018-06-26 14:55:00,121.77,121.78,121.7,121.73,26889.0,103.9396,103.9481,103.8798,103.9054,26889.0
2018-06-26 15:00:00,121.73,121.75,121.67,121.67,13837.0,103.9054,103.9225,103.8542,103.8542,13837.0
2018-06-26 15:05:00,121.67,121.7,121.65,121.67,19481.0,103.8542,103.8798,103.8371,103.8542,19481.0
2018-06-26 15:10:00,121.66,121.67,121.63,121.66,17439.0,103.8457,103.8542,103.8201,103.8457,17439.0
2018-06-26 15:15:00,121.67,121.67,121.61,121.63,10826.0,103.8542,103.8542,103.803,103.8201,10826.0
2018-06-26 15:20:00,121.62,121.65,121.61,121.64,26790.0,103.8115,103.8371,103.803,103.8286,26790.0
2018-06-26 15:25:00,121.65,121.65,121.59,121.59,12280.0,103.8371,103.8371,103.7859,103.7859,12280.0
2018-06-26 15:30:00,121.6,121.77,121.57,121.77,23333.0,103.7945,103.9396,103.7689,103.9396,23333.0
2018-06-26 15:35:00,121.77,121.77,121.68,121.68,17993.0,103.9396,103.9396,103.8628,103.8628,17993.0
2018-06-26 15:40:00,121.69,121.69,121.6,121.6,9027.0,103.8713,103.8713,103.7945,103.7945,9027.0
2018-06-26 15:45:00,121.59,121.59,121.42,121.44,63782.0,103.7859,103.7859,103.6408,103.6579,63782.0
2018-06-26 15:50:00,121.43,121.45,121.38,121.45,70523.0,103.6494,103.6664,103.6067,103.6664,70523.0
2018-06-26 15:55:00,121.44,121.48,121.37,121.42,74887.0,103.6579,103.692,103.5981,103.6408,74887.0
2018-06-27 09:30:00,121.57,121.73,121.53,121.63,28806.0,103.7689,103.9054,103.7347,103.8201,28806.0
2018-06-27 09:35:00,121.58,121.65,121.56,121.6,22906.0,103.7774,103.8371,103.7603,103.7945,22906.0
2018-06-27 09:40:00,121.58,121.68,121.55,121.67,8389.0,103.7774,103.8628,103.7518,103.8542,8389.0
2018-06-27 09:45:00,121.68,121.9,121.65,121.9,30323.0,103.8628,104.0505,103.8371,104.0505,30323.0
2018-06-27 09:50:00,121.92,122.11,121.91,122.11,14499.0,104.0676,104.2298,104.0591,104.2298,14499.0
2018-06-27 09:55:00,122.13,122.18,122.08,122.18,5161.0,104.2469,104.2895,104.2042,104.2895,5161.0
2018-06-27 10:00:00,122.17,122.18,122.1,122.17,17332.0,104.281,104.2895,104.2213,104.281,17332.0
2018-06-27 10:05:00,122.18,122.24,122.11,122.24,19016.0,104.2895,104.3408,104.2298,104.3408,19016.0
2018-06-27 10:10:00,122.25,122.34,122.25,122.3,13613.0,104.3493,104.4261,104.3493,104.392,13613.0
2018-06-27 10:15:00,122.31,122.33,122.26,122.26,8361.0,104.4005,104.4176,104.3578,104.3578,8361.0
2018-06-27 10:20:00,122.26,122.31,122.23,122.23,18227.0,104.3578,104.4005,104.3322,104.3322,18227.0
2018-06-27 10:25:00,122.23,122.25,122.17,122.17,12970.0,104.3322,104.3493,104.281,104.281,12970.0
2018-06-27 10:30:00,122.18,122.29,122.18,122.22,24322.0,104.2895,104.3834,104.2895,104.3237,24322.0
2018-06-27 10:35:00,122.18,122.4,122.18,122.39,17705.0,104.2895,104.4773,104.2895,104.4688,17705.0
2018-06-27 10:40:00,122.39,122.41,122.32,122.34,21757.0,104.4688,104.4859,104.409,104.4261,21757.0
2018-06-27 10:45:00,122.36,122.36,122.3,122.32,9504.0,104.4432,104.4432,104.392,104.409,9504.0
2018-06-27 10:50:00,122.31,122.38,122.31,122.34,23165.0,104.4005,104.4603,104.4005,104.4261,23165.0
2018-06-27 10:55:00,122.33,122.33,122.27,122.27,4057.0,104.4176,104.4176,104.3664,104.3664,4057.0
2018-06-27 11:00:00,122.27,122.34,122.18,122.19,54352.0,104.3664,104.4261,104.2895,104.2981,54352.0
2018-06-27 11:05:00,122.17,122.17,122.02,122.06,53668.0,104.281,104.281,104.153,104.1871,53668.0
2018-06-27 11:10:00,122.05,122.11,121.98,122.01,39161.0,104.1786,104.2298,104.1188,104.1444,39161.0
2018-06-27 11:15:00,122.01,122.11,122.0,122.11,24343.0,104.1444,104.2298,104.1359,104.2298,24343.0
2018-06-27 11:20:00,122.11,122.12,121.92,121.92,34527.0,104.2298,104.2383,104.0676,104.0676,34527.0
2018-06-27 11:25:00,121.91,121.94,121.81,121.84,20087.0,104.0591,104.0847,103.9737,103.9993,20087.0
2018-06-27 11:30:00,121.83,121.87,121.75,121.86,35772.0,103.9908,104.0249,103.9225,104.0164,35772.0
2018-06-27 11:35:00,121.87,122.02,121.87,121.99,21747.0,104.0249,104.153,104.0249,104.1274,21747.0
2018-06-27 11:40:00,121.96,121.96,121.9,121.92,21144.0,104.1018,104.1018,104.0505,104.0676,21144.0
2018-06-27 11:45:00,121.92,122.05,121.92,122.01,41717.0,104.0676,104.1786,104.0676,104.1444,41717.0
2018-06-27 11:50:00,122.0,122.03,121.96,122.03,24503.0,104.1359,104.1615,104.1018,104.1615,24503.0
2018-06-27 11:55:00,122.04,122.06,121.97,122.01,20581.0,104.17,104.1871,104.1103,104.1444,20581.0
2018-06-27 12:00:00,122.01,122.12,121.99,122.09,13431.0,104.1444,104.2383,104.1274,104.2127,13431.0
2018-06-27 12:05:00,122.1,122.11,122.08,122.1,13461.0,104.2213,104.2298,104.2042,104.2213,13461.0
2018-06-27 12:10:00,122.1,122.11,122.06,122.11,27213.0,104.2213,104.2298,104.1871,104.2298,27213.0
2018-06-27 12:15:00,122.12,122.23,122.1,122.21,30912.0,104.2383,104.3322,104.2213,104.3152,30912.0
2018-06-27 12:20:00,122.2,122.21,122.12,122.13,39080.0,104.3066,104.3152,104.2383,104.2469,39080.0
2018-06-27 12:25:00,122.13,122.13,122.04,122.04,19008.0,104.2469,104.2469,104.17,104.17,19008.0
2018-06-27 12:30:00,122.04,122.05,121.93,121.97,19165.0,104.17,104.1786,104.0762,104.1103,19165.0
2018-06-27 12:35:00,121.94,121.95,121.89,121.92,13917.0,104.0847,104.0932,104.042,104.0676,13917.0
2018-06-27 12:40:00,121.91,121.91,121.83,121.83,14478.0,104.0591,104.0591,103.9908,103.9908,14478.0
2018-06-27 12:45:00,121.82,121.86,121.76,121.84,22302.0,103.9823,104.0164,103.931,103.9993,22302.0
2018-06-27 12:50:00,121.84,121.91,121.79,121.79,36078.0,103.9993,104.0591,103.9566,103.9566,36078.0
2018-06-27 12:55:00,121.78,121.84,121.69,121.7,24909.0,103.9481,103.9993,103.8713,103.8798,24909.0
2018-06-27 13:00:00,121.69,121.8,121.69,121.76,18473.0,103.8713,103.9652,103.8713,103.931,18473.0
2018-06-27 13:05:00,121.72,121.73,121.54,121.56,21313.0,103.8969,103.9054,103.7433,103.7603,21313.0
2018-06-27 13:10:00,121.56,121.64,121.54,121.54,14383.0,103.7603,103.8286,103.7433,103.7433,14383.0
2018-06-27 13:15:00,121.52,121.54,121.27,121.27,22639.0,103.7262,103.7433,103.5128,103.5128,22639.0
2018-06-27 13:20:00,121.28,121.46,121.28,121.41,44175.0,103.5213,103.675,103.5213,103.6323,44175.0
2018-06-27 13:25:00,121.4,121.45,121.35,121.41,28525.0,103.6238,103.6664,103.5811,103.6323,28525.0
2018-06-27 13:30:00,121.4,121.49,121.33,121.49,21435.0,103.6238,103.7006,103.564,103.7006,21435.0
2018-06-27 13:35:00,121.5,121.5,121.35,121.41,39747.0,103.7091,103.7091,103.5811,103.6323,39747.0
2018-06-27 13:40:00,121.39,121.48,121.38,121.46,13506.0,103.6152,103.692,103.6067,103.675,13506.0
2018-06-27 13:45:00,121.43,121.47,121.3,121.32,34138.0,103.6494,103.6835,103.5384,103.5555,34138.0
2018-06-27 13:50:00,121.29,121.31,121.22,121.28,23710.0,103.5299,103.5469,103.4701,103.5213,23710.0
2018-06-27 13:55:00,121.24,121.38,121.24,121.35,19575.0,103.4872,103.6067,103.4872,103.5811,19575.0
2018-06-27 14:00:00,121.32,121.44,121.32,121.41,17169.0,103.5555,103.6579,103.5555,103.6323,17169.0
2018-06-27 14:05:00,121.41,121.41,121.17,121.19,15207.0,103.6323,103.6323,103.4274,103.4445,15207.0
2018-06-27 14:10:00,121.18,121.22,121.15,121.2,18770.0,103.436,103.4701,103.4104,103.453,18770.0
2018-06-27 14:15:00,121.19,121.28,121.16,121.25,32599.0,103.4445,103.5213,103.4189,103.4957,32599.0
2018-06-27 14:20:00,121.24,121.34,121.24,121.25,10932.0,103.4872,103.5725,103.4872,103.4957,10932.0
2018-06-27 14:25:00,121.26,121.29,121.13,121.14,59062.0,103.5043,103.5299,103.3933,103.4018,59062.0
2018-06-27 14:30:00,121.1,121.22,121.08,121.12,23347.0,103.3677,103.4701,103.3506,103.3848,23347.0
2018-06-27 14:35:00,121.12,121.32,121.12,121.28,20686.0,103.3848,103.5555,103.3848,103.5213,20686.0
2018-06-27 14:40:00,121.29,121.31,121.24,121.25,13657.0,103.5299,103.5469,103.4872,103.4957,13657.0
2018-06-27 14:45:00,121.25,121.36,121.21,121.24,14714.0,103.4957,103.5896,103.4616,103.4872,14714.0
2018-06-27 14:50:00,121.22,121.22,121.05,121.07,14537.0,103.4701,103.4701,103.325,103.3421,14537.0
2018-06-27 14:55:00,121.04,121.05,120.93,120.97,32522.0,103.3165,103.325,103.2226,103.2567,32522.0
2018-06-27 15:00:00,120.98,121.01,120.91,121.0,26928.0,103.2653,103.2909,103.2055,103.2823,26928.0
2018-06-27 15:05:00,121.01,121.04,120.89,120.89,16016.0,103.2909,103.3165,103.1884,103.1884,16016.0
2018-06-27 15:10:00,120.87,120.91,120.74,120.81,35895.0,103.1714,103.2055,103.0604,103.1201,35895.0
2018-06-27 15:15:00,120.8,120.91,120.73,120.89,31802.0,103.1116,103.2055,103.0519,103.1884,31802.0
2018-06-27 15:20:00,120.9,121.0,120.9,121.0,23978.0,103.197,103.2823,103.197,103.2823,23978.0
2018-06-27 15:25:00,121.0,121.19,120.92,121.13,50128.0,103.2823,103.4445,103.214,103.3933,50128.0
2018-06-27 15:30:00,121.12,121.17,121.06,121.06,33989.0,103.3848,103.4274,103.3335,103.3335,33989.0
2018-06-27 15:35:00,121.06,121.1,121.0,121.04,50986.0,103.3335,103.3677,103.2823,103.3165,50986.0
2018-06-27 15:40:00,121.04,121.2,121.02,121.09,39787.0,103.3165,103.453,103.2994,103.3591,39787.0
2018-06-27 15:45:00,121.1,121.1,120.84,120.85,42541.0,103.3677,103.3677,103.1458,103.1543,42541.0
2018-06-27 15:50:00,120.85,120.93,120.78,120.92,63047.0,103.1543,103.2226,103.0945,103.214,63047.0
2018-06-27 15:55:00,120.91,121.03,120.71,120.74,137369.0,103.2055,103.3079,103.0348,103.0604,137369.0
2018-06-28 09:30:00,120.68,120.95,120.68,120.95,10920.0,103.0092,103.2396,103.0092,103.2396,10920.0
2018-06-28 09:35:00,120.91,120.92,120.79,120.82,15088.0,103.2055,103.214,103.1031,103.1287,15088.0
2018-06-28 09:40:00,120.81,120.91,120.76,120.81,17204.0,103.1201,103.2055,103.0775,103.1201,17204.0
2018-06-28 09:45:00,120.76,120.77,120.41,120.45,27676.0,103.0775,103.086,102.7787,102.8129,27676.0
2018-06-28 09:50:00,120.45,120.79,120.44,120.76,18803.0,102.8129,103.1031,102.8043,103.0775,18803.0
2018-06-28 09:55:00,120.73,120.77,120.59,120.65,23360.0,103.0519,103.086,102.9324,102.9836,23360.0
2018-06-28 10:00:00,120.67,120.81,120.63,120.65,6793.0,103.0006,103.1201,102.9665,102.9836,6793.0
2018-06-28 10:05:00,120.63,120.75,120.58,120.67,11154.0,102.9665,103.0689,102.9238,103.0006,11154.0
2018-06-28 10:10:00,120.66,120.68,120.49,120.53,32625.0,102.9921,103.0092,102.847,102.8811,32625.0
2018-06-28 10:15:00,120.5,120.59,120.4,120.43,44633.0,102.8555,102.9324,102.7702,102.7958,44633.0
2018-06-28 10:20:00,120.47,120.62,120.38,120.55,26560.0,102.8299,102.958,102.7531,102.8982,26560.0
2018-06-28 10:25:00,120.6,120.72,120.52,120.55,22969.0,102.9409,103.0433,102.8726,102.8982,22969.0
2018-06-28 10:30:00,120.53,120.55,120.39,120.39,28476.0,102.8811,102.8982,102.7616,102.7616,28476.0
2018-06-28 10:35:00,120.39,120.53,120.33,120.53,12089.0,102.7616,102.8811,102.7104,102.8811,12089.0
2018-06-28 10:40:00,120.52,120.67,120.44,120.66,17323.0,102.8726,103.0006,102.8043,102.9921,17323.0
2018-06-28 10:45:00,120.66,120.68,120.59,120.62,36508.0,102.9921,103.0092,102.9324,102.958,36508.0
2018-06-28 10:50:00,120.6,120.8,120.48,120.74,34690.0,102.9409,103.1116,102.8385,103.0604,34690.0
2018-06-28 10:55:00,120.74,120.88,120.7,120.84,19834.0,103.0604,103.1799,103.0263,103.1458,19834.0
2018-06-28 11:00:00,120.88,120.93,120.63,120.69,18834.0,103.1799,103.2226,102.9665,103.0177,18834.0
2018-06-28 11:05:00,120.68,120.73,120.61,120.73,5827.0,103.0092,103.0519,102.9494,103.0519,5827.0
2018-06-28 11:10:00,120.75,120.75,120.57,120.66,14663.0,103.0689,103.0689,102.9153,102.9921,14663.0
2018-06-28 11:15:00,120.65,120.79,120.64,120.79,4766.0,102.9836,103.1031,102.975,103.1031,4766.0
2018-06-28 11:20:00,120.8,120.85,120.7,120.82,20820.0,103.1116,103.1543,103.0263,103.1287,20820.0
2018-06-28 11:25:00,120.84,121.01,120.84,120.98,8209.0,103.1458,103.2909,103.1458,103.2653,8209.0
2018-06-28 11:30:00,120.99,121.02,120.93,120.99,5400.0,103.2738,103.2994,103.2226,103.2738,5400.0
2018-06-28 11:35:00,121.0,121.04,120.94,121.03,5848.0,103.2823,103.3165,103.2311,103.3079,5848.0
2018-06-28 11:40:00,121.02,121.02,120.89,120.93,3848.0,103.2994,103.2994,103.1884,103.2226,3848.0
2018-06-28 11:45:00,120.95,120.95,120.75,120.75,6713.0,103.2396,103.2396,103.0689,103.0689,6713.0
2018-06-28 11:50:00,120.77,120.85,120.77,120.79,8525.0,103.086,103.1543,103.086,103.1031,8525.0
2018-06-28 11:55:00,120.8,120.92,120.77,120.89,7302.0,103.1116,103.214,103.086,103.1884,7302.0
2018-06-28 12:00:00,120.93,120.97,120.86,120.9,6802.0,103.2226,103.2567,103.1628,103.197,6802.0
2018-06-28 12:05:00,120.9,120.96,120.79,120.81,9334.0,103.197,103.2482,103.1031,103.1201,9334.0
2018-06-28 12:10:00,120.82,120.82,120.74,120.75,6042.0,103.1287,103.1287,103.0604,103.0689,6042.0
2018-06-28 12:15:00,120.76,120.8,120.75,120.78,4254.0,103.0775,103.1116,103.0689,103.0945,4254.0
2018-06-28 12:20:00,120.79,120.79,120.63,120.67,29564.0,103.1031,103.1031,102.9665,103.0006,29564.0
2018-06-28 12:25:00,120.66,120.71,120.61,120.71,13002.0,102.9921,103.0348,102.9494,103.0348,13002.0
2018-06-28 12:30:00,120.7,120.75,120.67,120.72,11239.0,103.0263,103.0689,103.0006,103.0433,11239.0
2018-06-28 12:35:00,120.74,120.74,120.66,120.73,3926.0,103.0604,103.0604,102.9921,103.0519,3926.0
2018-06-28 12:40:00,120.73,120.74,120.68,120.72,3775.0,103.0519,103.0604,103.0092,103.0433,3775.0
2018-06-28 12:45:00,120.73,120.73,120.64,120.73,9634.0,103.0519,103.0519,102.975,103.0519,9634.0
2018-06-28 12:50:00,120.76,120.87,120.76,120.84,20655.0,103.0775,103.1714,103.0775,103.1458,20655.0
2018-06-28 12:55:00,120.83,120.96,120.83,120.93,8683.0,103.1372,103.2482,103.1372,103.2226,8683.0
2018-06-28 13:00:00,120.92,120.97,120.9,120.94,7295.0,103.214,103.2567,103.197,103.2311,7295.0
2018-06-28 13:05:00,120.97,121.0,120.9,120.93,14680.0,103.2567,103.2823,103.197,103.2226,14680.0
2018-06-28 13:10:00,120.93,120.95,120.9,120.92,6057.0,103.2226,103.2396,103.197,103.214,6057.0
2018-06-28 13:15:00,120.94,121.05,120.94,120.98,10581.0,103.2311,103.325,103.2311,103.2653,10581.0
2018-06-28 13:20:00,121.01,121.08,121.01,121.03,10832.0,103.2909,103.3506,103.2909,103.3079,10832.0
2018-06-28 13:25:00,121.04,121.06,120.99,121.04,13082.0,103.3165,103.3335,103.2738,103.3165,13082.0
2018-06-28 13:30:00,121.07,121.07,121.0,121.03,5973.0,103.3421,103.3421,103.2823,103.3079,5973.0
2018-06-28 13:35:00,121.02,121.1,121.01,121.01,11922.0,103.2994,103.3677,103.2909,103.2909,11922.0
2018-06-28 13:40:00,121.03,121.12,121.0,121.03,11960.0,103.3079,103.3848,103.2823,103.3079,11960.0
2018-06-28 13:45:00,121.0,121.03,120.99,121.01,10943.0,103.2823,103.3079,103.2738,103.2909,10943.0
2018-06-28 13:50:00,121.02,121.15,121.0,121.15,8775.0,103.2994,103.4104,103.2823,103.4104,8775.0
2018-06-28 13:55:00,121.14,121.16,121.11,121.13,6933.0,103.4018,103.4189,103.3762,103.3933,6933.0
2018-06-28 14:00:00,121.14,121.2,121.11,121.19,8944.0,103.4018,103.453,103.3762,103.4445,8944.0
2018-06-28 14:05:00,121.18,121.24,121.16,121.19,35852.0,103.436,103.4872,103.4189,103.4445,35852.0
2018-06-28 14:10:00,121.18,121.19,121.09,121.09,11375.0,103.436,103.4445,103.3591,103.3591,11375.0
2018-06-28 14:15:00,121.09,121.18,121.08,121.14,19168.0,103.3591,103.436,103.3506,103.4018,19168.0
2018-06-28 14:20:00,121.18,121.33,121.17,121.29,17252.0,103.436,103.564,103.4274,103.5299,17252.0
2018-06-28 14:25:00,121.3,121.31,121.24,121.31,22671.0,103.5384,103.5469,103.4872,103.5469,22671.0
2018-06-28 14:30:00,121.3,121.31,121.2,121.22,26302.0,103.5384,103.5469,103.453,103.4701,26302.0
2018-06-28 14:35:00,121.21,121.25,121.2,121.2,7804.0,103.4616,103.4957,103.453,103.453,7804.0
2018-06-28 14:40:00,121.2,121.22,121.18,121.19,5889.0,103.453,103.4701,103.436,103.4445,5889.0
2018-06-28 14:45:00,121.19,121.33,121.18,121.28,17300.0,103.4445,103.564,103.436,103.5213,17300.0
2018-06-28 14:50:00,121.28,121.4,121.25,121.39,17203.0,103.5213,103.6238,103.4957,103.6152,17203.0
2018-06-28 14:55:00,121.39,121.47,121.37,121.47,5358.0,103.6152,103.6835,103.5981,103.6835,5358.0
2018-06-28 15:00:00,121.46,121.49,121.44,121.44,13583.0,103.675,103.7006,103.6579,103.6579,13583.0
2018-06-28 15:05:00,121.45,121.53,121.4,121.47,34588.0,103.6664,103.7347,103.6238,103.6835,34588.0
2018-06-28 15:10:00,121.49,121.58,121.46,121.57,9302.0,103.7006,103.7774,103.675,103.7689,9302.0
2018-06-28 15:15:00,121.57,121.58,121.53,121.58,10404.0,103.7689,103.7774,103.7347,103.7774,10404.0
2018-06-28 15:20:00,121.56,121.58,121.52,121.52,19325.0,103.7603,103.7774,103.7262,103.7262,19325.0
2018-06-28 15:25:00,121.52,121.55,121.42,121.42,11196.0,103.7262,103.7518,103.6408,103.6408,11196.0
2018-06-28 15:30:00,121.44,121.44,121.32,121.33,34926.0,103.6579,103.6579,103.5555,103.564,34926.0
2018-06-28 15:35:00,121.33,121.4,121.33,121.33,28438.0,103.564,103.6238,103.564,103.564,28438.0
2018-06-28 15:40:00,121.31,121.36,121.3,121.31,27726.0,103.5469,103.5896,103.5384,103.5469,27726.0
2018-06-28 15:45:00,121.31,121.34,121.28,121.34,12189.0,103.5469,103.5725,103.5213,103.5725,12189.0
2018-06-28 15:50:00,121.34,121.34,121.21,121.26,57730.0,103.5725,103.5725,103.4616,103.5043,57730.0
2018-06-28 15:55:00,121.25,121.32,121.22,121.31,46619.0,103.4957,103.5555,103.4701,103.5469,46619.0
2018-06-29 09:30:00,121.77,121.88,121.68,121.79,11680.0,103.9396,104.0335,103.8628,103.9566,11680.0
2018-06-29 09:35:00,121.85,121.96,121.83,121.96,17579.0,104.0079,104.1018,103.9908,104.1018,17579.0
2018-06-29 09:40:00,121.96,122.04,121.92,121.98,16640.0,104.1018,104.17,104.0676,104.1188,16640.0
2018-06-29 09:45:00,121.97,121.99,121.91,121.93,131033.0,104.1103,104.1274,104.0591,104.0762,131033.0
2018-06-29 09:50:00,121.95,122.02,121.95,121.99,6016.0,104.0932,104.153,104.0932,104.1274,6016.0
2018-06-29 09:55:00,122.02,122.02,121.98,122.0,4767.0,104.153,104.153,104.1188,104.1359,4767.0
2018-06-29 10:00:00,122.0,122.15,121.96,122.11,19721.0,104.1359,104.2639,104.1018,104.2298,19721.0
2018-06-29 10:05:00,122.11,122.14,122.08,122.09,9077.0,104.2298,104.2554,104.2042,104.2127,9077.0
2018-06-29 10:10:00,122.1,122.14,121.95,121.99,10665.0,104.2213,104.2554,104.0932,104.1274,10665.0
2018-06-29 10:15:00,122.01,122.06,121.99,122.04,13763.0,104.1444,104.1871,104.1274,104.17,13763.0
2018-06-29 10:20:00,122.04,122.08,122.02,122.07,3156.0,104.17,104.2042,104.153,104.1957,3156.0
2018-06-29 10:25:00,122.06,122.1,122.04,122.05,4631.0,104.1871,104.2213,104.17,104.1786,4631.0
2018-06-29 10:30:00,122.05,122.19,122.04,122.12,21741.0,104.1786,104.2981,104.17,104.2383,21741.0
2018-06-29 10:35:00,122.11,122.19,122.1,122.16,38827.0,104.2298,104.2981,104.2213,104.2725,38827.0
2018-06-29 10:40:00,122.19,122.27,122.14,122.26,13909.0,104.2981,104.3664,104.2554,104.3578,13909.0
2018-06-29 10:45:00,122.27,122.32,122.22,122.31,29930.0,104.3664,104.409,104.3237,104.4005,29930.0
2018-06-29 10:50:00,122.3,122.32,122.26,122.31,12550.0,104.392,104.409,104.3578,104.4005,12550.0
2018-06-29 10:55:00,122.33,122.4,122.33,122.39,14049.0,104.4176,104.4773,104.4176,104.4688,14049.0
2018-06-29 11:00:00,122.38,122.46,122.38,122.4,4767.0,104.4603,104.5285,104.4603,104.4773,4767.0
2018-06-29 11:05:00,122.44,122.47,122.43,122.46,3989.0,104.5115,104.5371,104.5029,104.5285,3989.0
2018-06-29 11:10:00,122.47,122.53,122.45,122.45,22366.0,104.5371,104.5883,104.52,104.52,22366.0
2018-06-29 11:15:00,122.45,122.46,122.39,122.46,6449.0,104.52,104.5285,104.4688,104.5285,6449.0
2018-06-29 11:20:00,122.44,122.46,122.42,122.46,4071.0,104.5115,104.5285,104.4944,104.5285,4071.0
2018-06-29 11:25:00,122.45,122.49,122.44,122.47,25123.0,104.52,104.5542,104.5115,104.5371,25123.0
2018-06-29 11:30:00,122.47,122.48,122.38,122.38,31131.0,104.5371,104.5456,104.4603,104.4603,31131.0
2018-06-29 11:35:00,122.4,122.43,122.39,122.39,3572.0,104.4773,104.5029,104.4688,104.4688,3572.0
2018-06-29 11:40:00,122.43,122.5,122.43,122.46,107068.0,104.5029,104.5627,104.5029,104.5285,107068.0
2018-06-29 11:45:00,122.48,122.53,122.48,122.51,5502.0,104.5456,104.5883,104.5456,104.5712,5502.0
2018-06-29 11:50:00,122.51,122.51,122.39,122.39,8399.0,104.5712,104.5712,104.4688,104.4688,8399.0
2018-06-29 11:55:00,122.37,122.37,122.25,122.28,18481.0,104.4517,104.4517,104.3493,104.3749,18481.0
2018-06-29 12:00:00,122.27,122.33,122.26,122.32,6194.0,104.3664,104.4176,104.3578,104.409,6194.0
2018-06-29 12:05:00,122.33,122.46,122.32,122.41,33429.0,104.4176,104.5285,104.409,104.4859,33429.0
2018-06-29 12:10:00,122.41,122.43,122.34,122.34,24694.0,104.4859,104.5029,104.4261,104.4261,24694.0
2018-06-29 12:15:00,122.35,122.43,122.34,122.42,4541.0,104.4347,104.5029,104.4261,104.4944,4541.0
2018-06-29 12:20:00,122.41,122.46,122.41,122.42,3361.0,104.4859,104.5285,104.4859,104.4944,3361.0
2018-06-29 12:25:00,122.42,122.43,122.34,122.37,4993.0,104.4944,104.5029,104.4261,104.4517,4993.0
2018-06-29 12:30:00,122.37,122.38,122.29,122.34,8079.0,104.4517,104.4603,104.3834,104.4261,8079.0
2018-06-29 12:35:00,122.32,122.35,122.31,122.33,3470.0,104.409,104.4347,104.4005,104.4176,3470.0
2018-06-29 12:40:00,122.33,122.35,122.31,122.33,8917.0,104.4176,104.4347,104.4005,104.4176,8917.0
2018-06-29 12:45:00,122.32,122.33,122.28,122.28,9978.0,104.409,104.4176,104.3749,104.3749,9978.0
2018-06-29 12:50:00,122.27,122.29,122.19,122.22,11026.0,104.3664,104.3834,104.2981,104.3237,11026.0
2018-06-29 12:55:00,122.21,122.24,122.17,122.22,4041.0,104.3152,104.3408,104.281,104.3237,4041.0
2018-06-29 13:00:00,122.25,122.34,122.25,122.34,5411.0,104.3493,104.4261,104.3493,104.4261,5411.0
2018-06-29 13:05:00,122.34,122.43,122.34,122.39,5115.0,104.4261,104.5029,104.4261,104.4688,5115.0
2018-06-29 13:10:00,122.38,122.41,122.37,122.39,10562.0,104.4603,104.4859,104.4517,104.4688,10562.0
2018-06-29 13:15:00,122.39,122.41,122.36,122.37,8120.0,104.4688,104.4859,104.4432,104.4517,8120.0
2018-06-29 13:20:00,122.36,122.36,122.32,122.34,3422.0,104.4432,104.4432,104.409,104.4261,3422.0
2018-06-29 13:25:00,122.33,122.33,122.27,122.3,63026.0,104.4176,104.4176,104.3664,104.392,63026.0
2018-06-29 13:30:00,122.29,122.29,122.22,122.23,4079.0,104.3834,104.3834,104.3237,104.3322,4079.0
2018-06-29 13:35:00,122.24,122.27,122.21,122.23,18272.0,104.3408,104.3664,104.3152,104.3322,18272.0
2018-06-29 13:40:00,122.24,122.33,122.24,122.33,9254.0,104.3408,104.4176,104.3408,104.4176,9254.0
2018-06-29 13:45:00,122.34,122.35,122.3,122.3,8836.0,104.4261,104.4347,104.392,104.392,8836.0
2018-06-29 13:50:00,122.3,122.3,122.25,122.25,3482.0,104.392,104.392,104.3493,104.3493,3482.0
2018-06-29 13:55:00,122.24,122.25,122.16,122.18,13459.0,104.3408,104.3493,104.2725,104.2895,13459.0
2018-06-29 14:00:00,122.19,122.2,122.12,122.15,28410.0,104.2981,104.3066,104.2383,104.2639,28410.0
2018-06-29 14:05:00,122.17,122.19,122.13,122.17,20715.0,104.281,104.2981,104.2469,104.281,20715.0
2018-06-29 14:10:00,122.18,122.21,122.14,122.16,19956.0,104.2895,104.3152,104.2554,104.2725,19956.0
2018-06-29 14:15:00,122.16,122.17,122.12,122.14,5479.0,104.2725,104.281,104.2383,104.2554,5479.0
2018-06-29 14:20:00,122.13,122.15,122.1,122.15,14966.0,104.2469,104.2639,104.2213,104.2639,14966.0
2018-06-29 14:25:00,122.15,122.16,122.12,122.14,66867.0,104.2639,104.2725,104.2383,104.2554,66867.0
2018-06-29 14:30:00,122.12,122.12,122.07,122.09,14653.0,104.2383,104.2383,104.1957,104.2127,14653.0
2018-06-29 14:35:00,122.1,122.1,122.03,122.04,11652.0,104.2213,104.2213,104.1615,104.17,11652.0
2018-06-29 14:40:00,122.04,122.08,121.99,122.07,15163.0,104.17,104.2042,104.1274,104.1957,15163.0
2018-06-29 14:45:00,122.08,122.11,122.06,122.07,54977.0,104.2042,104.2298,104.1871,104.1957,54977.0
2018-06-29 14:50:00,122.08,122.1,122.05,122.1,15187.0,104.2042,104.2213,104.1786,104.2213,15187.0
2018-06-29 14:55:00,122.1,122.15,122.09,122.15,21194.0,104.2213,104.2639,104.2127,104.2639,21194.0
2018-06-29 15:00:00,122.15,122.24,122.15,122.2,65886.0,104.2639,104.3408,104.2639,104.3066,65886.0
2018-06-29 15:05:00,122.21,122.21,122.15,122.15,19241.0,104.3152,104.3152,104.2639,104.2639,19241.0
2018-06-29 15:10:00,122.15,122.15,122.04,122.05,15993.0,104.2639,104.2639,104.17,104.1786,15993.0
2018-06-29 15:15:00,122.04,122.06,121.98,121.99,15555.0,104.17,104.1871,104.1188,104.1274,15555.0
2018-06-29 15:20:00,121.98,121.98,121.89,121.9,13844.0,104.1188,104.1188,104.042,104.0505,13844.0
2018-06-29 15:25:00,121.9,122.03,121.88,121.92,24041.0,104.0505,104.1615,104.0335,104.0676,24041.0
2018-06-29 15:30:00,121.92,121.95,121.87,121.9,24834.0,104.0676,104.0932,104.0249,104.0505,24834.0
2018-06-29 15:35:00,121.9,121.9,121.77,121.78,13134.0,104.0505,104.0505,103.9396,103.9481,13134.0
2018-06-29 15:40:00,121.77,121.8,121.7,121.77,17034.0,103.9396,103.9652,103.8798,103.9396,17034.0
2018-06-29 15:45:00,121.75,121.8,121.62,121.63,88486.0,103.9225,103.9652,103.8115,103.8201,88486.0
2018-06-29 15:50:00,121.63,121.67,121.54,121.6,91617.0,103.8201,103.8542,103.7433,103.7945,91617.0
2018-06-29 15:55:00,121.6,121.6,121.33,121.36,246915.0,103.7945,103.7945,103.564,103.5896,246915.0
2018-07-02 09:30:00,120.7,120.71,120.59,120.64,42005.0,103.0263,103.0348,102.9324,102.975,42005.0
2018-07-02 09:35:00,120.76,120.82,120.75,120.76,22554.0,103.0775,103.1287,103.0689,103.0775,22554.0
2018-07-02 09:40:00,120.76,120.76,120.51,120.51,23602.0,103.0775,103.0775,102.8641,102.8641,23602.0
2018-07-02 09:45:00,120.49,120.59,120.49,120.56,58455.0,102.847,102.9324,102.847,102.9068,58455.0
2018-07-02 09:50:00,120.54,120.58,120.43,120.56,5332.0,102.8897,102.9238,102.7958,102.9068,5332.0
2018-07-02 09:55:00,120.54,120.74,120.5,120.74,5083.0,102.8897,103.0604,102.8555,103.0604,5083.0
2018-07-02 10:00:00,120.73,120.89,120.68,120.87,77154.0,103.0519,103.1884,103.0092,103.1714,77154.0
2018-07-02 10:05:00,120.84,120.84,120.75,120.78,4285.0,103.1458,103.1458,103.0689,103.0945,4285.0
2018-07-02 10:10:00,120.77,120.77,120.52,120.54,22830.0,103.086,103.086,102.8726,102.8897,22830.0
2018-07-02 10:15:00,120.53,120.59,120.53,120.56,7433.0,102.8811,102.9324,102.8811,102.9068,7433.0
2018-07-02 10:20:00,120.56,120.61,120.53,120.61,6932.0,102.9068,102.9494,102.8811,102.9494,6932.0
2018-07-02 10:25:00,120.65,120.73,120.65,120.69,4668.0,102.9836,103.0519,102.9836,103.0177,4668.0
2018-07-02 10:30:00,120.73,120.77,120.71,120.76,7649.0,103.0519,103.086,103.0348,103.0775,7649.0
2018-07-02 10:35:00,120.8,120.83,120.75,120.83,4187.0,103.1116,103.1372,103.0689,103.1372,4187.0
2018-07-02 10:40:00,120.85,120.92,120.79,120.88,22316.0,103.1543,103.214,103.1031,103.1799,22316.0
2018-07-02 10:45:00,120.89,120.89,120.79,120.82,3561.0,103.1884,103.1884,103.1031,103.1287,3561.0
2018-07-02 10:50:00,120.83,120.84,120.8,120.83,6272.0,103.1372,103.1458,103.1116,103.1372,6272.0
2018-07-02 10:55:00,120.81,120.87,120.78,120.86,29150.0,103.1201,103.1714,103.0945,103.1628,29150.0
2018-07-02 11:00:00,120.86,121.09,120.86,121.01,15653.0,103.1628,103.3591,103.1628,103.2909,15653.0
2018-07-02 11:05:00,121.0,121.01,120.9,120.95,7108.0,103.2823,103.2909,103.197,103.2396,7108.0
2018-07-02 11:10:00,120.95,120.95,120.77,120.77,14439.0,103.2396,103.2396,103.086,103.086,14439.0
2018-07-02 11:15:00,120.79,120.83,120.77,120.78,6837.0,103.1031,103.1372,103.086,103.0945,6837.0
2018-07-02 11:20:00,120.76,120.83,120.76,120.8,4825.0,103.0775,103.1372,103.0775,103.1116,4825.0
2018-07-02 11:25:00,120.81,120.81,120.8,120.8,1452.0,103.1201,103.1201,103.1116,103.1116,1452.0
2018-07-02 11:30:00,120.76,120.77,120.7,120.75,6568.0,103.0775,103.086,103.0263,103.0689,6568.0
2018-07-02 11:35:00,120.77,120.77,120.69,120.7,9354.0,103.086,103.086,103.0177,103.0263,9354.0
2018-07-02 11:40:00,120.7,120.7,120.63,120.66,6069.0,103.0263,103.0263,102.9665,102.9921,6069.0
2018-07-02 11:45:00,120.64,120.7,120.63,120.69,5743.0,102.975,103.0263,102.9665,103.0177,5743.0
2018-07-02 11:50:00,120.68,120.75,120.67,120.73,2641.0,103.0092,103.0689,103.0006,103.0519,2641.0
2018-07-02 11:55:00,120.73,120.79,120.72,120.74,33309.0,103.0519,103.1031,103.0433,103.0604,33309.0
2018-07-02 12:00:00,120.73,120.74,120.64,120.64,8150.0,103.0519,103.0604,102.975,102.975,8150.0
2018-07-02 12:05:00,120.67,120.67,120.55,120.61,12539.0,103.0006,103.0006,102.8982,102.9494,12539.0
2018-07-02 12:10:00,120.62,120.62,120.57,120.59,2891.0,102.958,102.958,102.9153,102.9324,2891.0
2018-07-02 12:15:00,120.59,120.59,120.51,120.54,4237.0,102.9324,102.9324,102.8641,102.8897,4237.0
2018-07-02 12:20:00,120.54,120.6,120.54,120.58,8920.0,102.8897,102.9409,102.8897,102.9238,8920.0
2018-07-02 12:25:00,120.55,120.62,120.54,120.6,4995.0,102.8982,102.958,102.8897,102.9409,4995.0
2018-07-02 12:30:00,120.58,120.66,120.58,120.65,3456.0,102.9238,102.9921,102.9238,102.9836,3456.0
2018-07-02 12:35:00,120.64,120.7,120.64,120.69,4300.0,102.975,103.0263,102.975,103.0177,4300.0
2018-07-02 12:40:00,120.66,120.7,120.65,120.67,3143.0,102.9921,103.0263,102.9836,103.0006,3143.0
2018-07-02 12:45:00,120.71,120.76,120.71,120.73,11002.0,103.0348,103.0775,103.0348,103.0519,11002.0
2018-07-02 12:50:00,120.72,120.78,120.7,120.74,1989.0,103.0433,103.0945,103.0263,103.0604,1989.0
2018-07-02 12:55:00,120.74,120.74,120.67,120.67,5336.0,103.0604,103.0604,103.0006,103.0006,5336.0
2018-07-02 13:00:00,120.66,120.71,120.66,120.66,2888.0,102.9921,103.0348,102.9921,102.9921,2888.0
2018-07-02 13:05:00,120.65,120.65,120.55,120.56,2851.0,102.9836,102.9836,102.8982,102.9068,2851.0
2018-07-02 13:10:00,120.61,120.61,120.49,120.49,6901.0,102.9494,102.9494,102.847,102.847,6901.0
2018-07-02 13:15:00,120.48,120.53,120.44,120.52,12422.0,102.8385,102.8811,102.8043,102.8726,12422.0
2018-07-02 13:20:00,120.52,120.54,120.46,120.53,7201.0,102.8726,102.8897,102.8214,102.8811,7201.0
2018-07-02 13:25:00,120.54,120.54,120.45,120.45,5608.0,102.8897,102.8897,102.8129,102.8129,5608.0
2018-07-02 13:30:00,120.44,120.49,120.44,120.49,1965.0,102.8043,102.847,102.8043,102.847,1965.0
2018-07-02 13:35:00,120.5,120.62,120.5,120.62,16762.0,102.8555,102.958,102.8555,102.958,16762.0
2018-07-02 13:40:00,120.61,120.68,120.59,120.68,5886.0,102.9494,103.0092,102.9324,103.0092,5886.0
2018-07-02 13:45:00,120.67,120.78,120.66,120.77,16315.0,103.0006,103.0945,102.9921,103.086,16315.0
2018-07-02 13:50:00,120.78,120.82,120.77,120.78,3464.0,103.0945,103.1287,103.086,103.0945,3464.0
2018-07-02 13:55:00,120.8,120.8,120.74,120.74,6487.0,103.1116,103.1116,103.0604,103.0604,6487.0
2018-07-02 14:00:00,120.74,120.76,120.72,120.75,4640.0,103.0604,103.0775,103.0433,103.0689,4640.0
2018-07-02 14:05:00,120.77,120.83,120.75,120.78,20202.0,103.086,103.1372,103.0689,103.0945,20202.0
2018-07-02 14:10:00,120.78,120.89,120.74,120.83,32052.0,103.0945,103.1884,103.0604,103.1372,32052.0
2018-07-02 14:15:00,120.86,120.94,120.84,120.93,4403.0,103.1628,103.2311,103.1458,103.2226,4403.0
2018-07-02 14:20:00,120.92,120.92,120.87,120.9,10458.0,103.214,103.214,103.1714,103.197,10458.0
2018-07-02 14:25:00,120.91,120.94,120.87,120.94,7222.0,103.2055,103.2311,103.1714,103.2311,7222.0
2018-07-02 14:30:00,120.97,121.02,120.94,120.94,26146.0,103.2567,103.2994,103.2311,103.2311,26146.0
2018-07-02 14:35:00,120.92,120.92,120.85,120.85,9517.0,103.214,103.214,103.1543,103.1543,9517.0
2018-07-02 14:40:00,120.85,120.92,120.84,120.92,8391.0,103.1543,103.214,103.1458,103.214,8391.0
2018-07-02 14:45:00,120.89,120.93,120.87,120.91,3973.0,103.1884,103.2226,103.1714,103.2055,3973.0
2018-07-02 14:50:00,120.89,120.92,120.87,120.87,4901.0,103.1884,103.214,103.1714,103.1714,4901.0
2018-07-02 14:55:00,120.87,120.88,120.82,120.83,13489.0,103.1714,103.1799,103.1287,103.1372,13489.0
2018-07-02 15:00:00,120.86,120.86,120.76,120.77,29927.0,103.1628,103.1628,103.0775,103.086,29927.0
2018-07-02 15:05:00,120.77,120.78,120.73,120.77,158897.0,103.086,103.0945,103.0519,103.086,158897.0
2018-07-02 15:10:00,120.78,120.9,120.77,120.86,26455.0,103.0945,103.197,103.086,103.1628,26455.0
2018-07-02 15:15:00,120.9,120.94,120.87,120.94,6472.0,103.197,103.2311,103.1714,103.2311,6472.0
2018-07-02 15:20:00,120.96,120.98,120.92,120.98,4997.0,103.2482,103.2653,103.214,103.2653,4997.0
2018-07-02 15:25:00,121.0,121.09,120.99,121.09,7366.0,103.2823,103.3591,103.2738,103.3591,7366.0
2018-07-02 15:30:00,121.08,121.1,120.95,120.99,11256.0,103.3506,103.3677,103.2396,103.2738,11256.0
2018-07-02 15:35:00,121.03,121.15,121.01,121.14,11351.0,103.3079,103.4104,103.2909,103.4018,11351.0
2018-07-02 15:40:00,121.15,121.16,121.05,121.15,16524.0,103.4104,103.4189,103.325,103.4104,16524.0
2018-07-02 15:45:00,121.16,121.2,121.1,121.2,29397.0,103.4189,103.453,103.3677,103.453,29397.0
2018-07-02 15:50:00,121.2,121.28,121.2,121.23,47518.0,103.453,103.5213,103.453,103.4786,47518.0
2018-07-02 15:55:00,121.23,121.35,121.21,121.33,42801.0,103.4786,103.5811,103.4616,103.564,42801.0
2018-07-03 09:30:00,121.05,121.17,121.02,121.12,119660.0,103.9385,104.0416,103.9128,103.9986,119660.0
2018-07-03 09:35:00,121.13,121.24,121.13,121.14,133520.0,104.0072,104.1017,104.0072,104.0158,133520.0
2018-07-03 09:40:00,121.14,121.29,121.13,121.23,26896.0,104.0158,104.1446,104.0072,104.0931,26896.0
2018-07-03 09:45:00,121.22,121.39,121.21,121.34,24424.0,104.0845,104.2305,104.0759,104.1875,24424.0
2018-07-03 09:50:00,121.34,121.34,121.28,121.34,12205.0,104.1875,104.1875,104.136,104.1875,12205.0
2018-07-03 09:55:00,121.32,121.32,121.14,121.16,21834.0,104.1704,104.1704,104.0158,104.033,21834.0
2018-07-03 10:00:00,121.17,121.24,121.16,121.22,6359.0,104.0416,104.1017,104.033,104.0845,6359.0
2018-07-03 10:05:00,121.22,121.27,121.15,121.19,14542.0,104.0845,104.1274,104.0244,104.0588,14542.0
2018-07-03 10:10:00,121.19,121.2,121.1,121.11,8827.0,104.0588,104.0673,103.9815,103.9901,8827.0
2018-07-03 10:15:00,121.12,121.14,121.09,121.14,14001.0,103.9986,104.0158,103.9729,104.0158,14001.0
2018-07-03 10:20:00,121.14,121.21,121.11,121.2,6531.0,104.0158,104.0759,103.9901,104.0673,6531.0
2018-07-03 10:25:00,121.21,121.24,121.14,121.19,5371.0,104.0759,104.1017,104.0158,104.0588,5371.0
2018-07-03 10:30:00,121.17,121.2,121.1,121.19,10162.0,104.0416,104.0673,103.9815,104.0588,10162.0
2018-07-03 10:35:00,121.19,121.21,121.15,121.18,6656.0,104.0588,104.0759,104.0244,104.0502,6656.0
2018-07-03 10:40:00,121.18,121.2,121.15,121.18,9271.0,104.0502,104.0673,104.0244,104.0502,9271.0
2018-07-03 10:45:00,121.18,121.21,121.06,121.07,11756.0,104.0502,104.0759,103.9471,103.9557,11756.0
2018-07-03 10:50:00,121.04,121.07,120.97,121.02,18171.0,103.93,103.9557,103.8699,103.9128,18171.0
2018-07-03 10:55:00,121.0,121.0,120.9,120.96,33433.0,103.8956,103.8956,103.8097,103.8613,33433.0
2018-07-03 11:00:00,121.0,121.03,120.97,121.01,8599.0,103.8956,103.9214,103.8699,103.9042,8599.0
2018-07-03 11:05:00,121.0,121.08,120.99,121.08,9474.0,103.8956,103.9643,103.887,103.9643,9474.0
2018-07-03 11:10:00,121.05,121.12,121.05,121.1,7133.0,103.9385,103.9986,103.9385,103.9815,7133.0
2018-07-03 11:15:00,121.1,121.13,121.08,121.11,4119.0,103.9815,104.0072,103.9643,103.9901,4119.0
2018-07-03 11:20:00,121.1,121.12,121.05,121.05,9186.0,103.9815,103.9986,103.9385,103.9385,9186.0
2018-07-03 11:25:00,121.05,121.12,121.02,121.1,4290.0,103.9385,103.9986,103.9128,103.9815,4290.0
2018-07-03 11:30:00,121.11,121.2,121.1,121.18,6021.0,103.9901,104.0673,103.9815,104.0502,6021.0
2018-07-03 11:35:00,121.18,121.2,121.13,121.14,2835.0,104.0502,104.0673,104.0072,104.0158,2835.0
2018-07-03 11:40:00,121.16,121.2,121.14,121.15,6768.0,104.033,104.0673,104.0158,104.0244,6768.0
2018-07-03 11:45:00,121.14,121.21,121.13,121.19,9652.0,104.0158,104.0759,104.0072,104.0588,9652.0
2018-07-03 11:50:00,121.19,121.21,121.1,121.11,15726.0,104.0588,104.0759,103.9815,103.9901,15726.0
2018-07-03 11:55:00,121.11,121.14,121.06,121.14,39290.0,103.9901,104.0158,103.9471,104.0158,39290.0
2018-07-03 12:00:00,121.15,121.18,121.06,121.07,72218.0,104.0244,104.0502,103.9471,103.9557,72218.0
2018-07-03 12:05:00,121.07,121.08,121.05,121.06,29607.0,103.9557,103.9643,103.9385,103.9471,29607.0
2018-07-03 12:10:00,121.06,121.09,120.96,120.98,15431.0,103.9471,103.9729,103.8613,103.8784,15431.0
2018-07-03 12:15:00,120.98,121.01,120.94,121.0,13006.0,103.8784,103.9042,103.8441,103.8956,13006.0
2018-07-03 12:20:00,121.01,121.04,120.97,121.02,21544.0,103.9042,103.93,103.8699,103.9128,21544.0
2018-07-03 12:25:00,121.02,121.02,120.93,120.94,9653.0,103.9128,103.9128,103.8355,103.8441,9653.0
2018-07-03 12:30:00,120.93,120.95,120.83,120.85,12323.0,103.8355,103.8527,103.7496,103.7668,12323.0
2018-07-03 12:35:00,120.85,120.89,120.68,120.7,14002.0,103.7668,103.8012,103.6208,103.638,14002.0
2018-07-03 12:40:00,120.7,120.72,120.67,120.7,10733.0,103.638,103.6552,103.6123,103.638,10733.0
2018-07-03 12:45:00,120.69,120.69,120.52,120.56,25958.0,103.6294,103.6294,103.4835,103.5178,25958.0
2018-07-03 12:50:00,120.54,120.54,120.36,120.46,28215.0,103.5006,103.5006,103.3461,103.4319,28215.0
2018-07-03 12:55:00,120.46,120.54,120.34,120.54,52977.0,103.4319,103.5006,103.3289,103.5006,52977.0
2018-07-05 09:30:00,121.12,121.16,120.9,120.91,53196.0,103.9986,104.033,103.8097,103.8183,53196.0
2018-07-05 09:35:00,120.91,120.91,120.82,120.85,7986.0,103.8183,103.8183,103.7411,103.7668,7986.0
2018-07-05 09:40:00,120.83,120.97,120.83,120.94,17258.0,103.7496,103.8699,103.7496,103.8441,17258.0
2018-07-05 09:45:00,120.96,120.96,120.75,120.76,27678.0,103.8613,103.8613,103.681,103.6895,27678.0
2018-07-05 09:50:00,120.81,120.86,120.74,120.83,7153.0,103.7325,103.7754,103.6724,103.7496,7153.0
2018-07-05 09:55:00,120.84,120.93,120.82,120.83,18665.0,103.7582,103.8355,103.7411,103.7496,18665.0
2018-07-05 10:00:00,120.84,121.02,120.84,120.94,21510.0,103.7582,103.9128,103.7582,103.8441,21510.0
2018-07-05 10:05:00,120.95,121.05,120.9,121.05,15311.0,103.8527,103.9385,103.8097,103.9385,15311.0
2018-07-05 10:10:00,121.04,121.04,120.83,120.83,13735.0,103.93,103.93,103.7496,103.7496,13735.0
2018-07-05 10:15:00,120.84,120.89,120.8,120.88,21835.0,103.7582,103.8012,103.7239,103.7926,21835.0
2018-07-05 10:20:00,120.87,120.93,120.85,120.91,15522.0,103.784,103.8355,103.7668,103.8183,15522.0
2018-07-05 10:25:00,120.9,120.91,120.8,120.86,7623.0,103.8097,103.8183,103.7239,103.7754,7623.0
2018-07-05 10:30:00,120.86,120.86,120.77,120.84,11358.0,103.7754,103.7754,103.6981,103.7582,11358.0
2018-07-05 10:35:00,120.88,120.88,120.8,120.85,2152.0,103.7926,103.7926,103.7239,103.7668,2152.0
2018-07-05 10:40:00,120.84,120.85,120.82,120.82,1500.0,103.7582,103.7668,103.7411,103.7411,1500.0
2018-07-05 10:45:00,120.83,120.89,120.83,120.86,6718.0,103.7496,103.8012,103.7496,103.7754,6718.0
2018-07-05 10:50:00,120.85,120.87,120.63,120.64,23360.0,103.7668,103.784,103.5779,103.5865,23360.0
2018-07-05 10:55:00,120.65,120.68,120.6,120.65,7637.0,103.5951,103.6208,103.5522,103.5951,7637.0
2018-07-05 11:00:00,120.62,120.67,120.55,120.66,10253.0,103.5693,103.6123,103.5092,103.6037,10253.0
2018-07-05 11:05:00,120.67,120.69,120.62,120.69,5654.0,103.6123,103.6294,103.5693,103.6294,5654.0
2018-07-05 11:10:00,120.71,120.74,120.71,120.74,1333.0,103.6466,103.6724,103.6466,103.6724,1333.0
2018-07-05 11:15:00,120.75,120.78,120.74,120.75,6949.0,103.681,103.7067,103.6724,103.681,6949.0
2018-07-05 11:20:00,120.78,120.83,120.78,120.82,2684.0,103.7067,103.7496,103.7067,103.7411,2684.0
2018-07-05 11:25:00,120.85,120.92,120.83,120.84,40496.0,103.7668,103.8269,103.7496,103.7582,40496.0
2018-07-05 11:30:00,120.88,120.92,120.86,120.89,2627.0,103.7926,103.8269,103.7754,103.8012,2627.0
2018-07-05 11:35:00,120.95,120.96,120.93,120.94,4534.0,103.8527,103.8613,103.8355,103.8441,4534.0
2018-07-05 11:40:00,120.93,120.94,120.9,120.92,1278.0,103.8355,103.8441,103.8097,103.8269,1278.0
2018-07-05 11:45:00,120.93,121.03,120.93,121.01,3942.0,103.8355,103.9214,103.8355,103.9042,3942.0
2018-07-05 11:50:00,120.98,121.05,120.98,121.02,5830.0,103.8784,103.9385,103.8784,103.9128,5830.0
2018-07-05 11:55:00,121.03,121.03,120.98,120.98,1579.0,103.9214,103.9214,103.8784,103.8784,1579.0
2018-07-05 12:00:00,120.99,121.2,120.99,121.18,4500.0,103.887,104.0673,103.887,104.0502,4500.0
2018-07-05 12:05:00,121.2,121.26,121.17,121.21,9561.0,104.0673,104.1189,104.0416,104.0759,9561.0
2018-07-05 12:10:00,121.17,121.2,121.14,121.15,3864.0,104.0416,104.0673,104.0158,104.0244,3864.0
2018-07-05 12:15:00,121.18,121.19,121.16,121.16,1573.0,104.0502,104.0588,104.033,104.033,1573.0
2018-07-05 12:20:00,121.16,121.16,121.11,121.13,1685.0,104.033,104.033,103.9901,104.0072,1685.0
2018-07-05 12:25:00,121.14,121.17,121.11,121.13,1921.0,104.0158,104.0416,103.9901,104.0072,1921.0
2018-07-05 12:30:00,121.11,121.12,121.07,121.1,5121.0,103.9901,103.9986,103.9557,103.9815,5121.0
2018-07-05 12:35:00,121.11,121.11,121.09,121.09,6897.0,103.9901,103.9901,103.9729,103.9729,6897.0
2018-07-05 12:40:00,121.08,121.12,121.08,121.1,1636.0,103.9643,103.9986,103.9643,103.9815,1636.0
2018-07-05 12:45:00,121.14,121.14,121.08,121.08,407.0,104.0158,104.0158,103.9643,103.9643,407.0
2018-07-05 12:50:00,121.07,121.1,121.06,121.09,5397.0,103.9557,103.9815,103.9471,103.9729,5397.0
2018-07-05 12:55:00,121.1,121.15,121.09,121.13,3088.0,103.9815,104.0244,103.9729,104.0072,3088.0
2018-07-05 13:00:00,121.15,121.26,121.15,121.26,15563.0,104.0244,104.1189,104.0244,104.1189,15563.0
2018-07-05 13:05:00,121.27,121.27,121.18,121.2,4177.0,104.1274,104.1274,104.0502,104.0673,4177.0
2018-07-05 13:10:00,121.2,121.2,121.18,121.2,1245.0,104.0673,104.0673,104.0502,104.0673,1245.0
2018-07-05 13:15:00,121.21,121.24,121.17,121.23,2914.0,104.0759,104.1017,104.0416,104.0931,2914.0
2018-07-05 13:20:00,121.23,121.23,121.17,121.19,1994.0,104.0931,104.0931,104.0416,104.0588,1994.0
2018-07-05 13:25:00,121.19,121.19,121.17,121.18,6097.0,104.0588,104.0588,104.0416,104.0502,6097.0
2018-07-05 13:30:00,121.18,121.2,121.12,121.12,4350.0,104.0502,104.0673,103.9986,103.9986,4350.0
2018-07-05 13:35:00,121.12,121.15,121.11,121.15,8910.0,103.9986,104.0244,103.9901,104.0244,8910.0
2018-07-05 13:40:00,121.14,121.16,121.11,121.16,5465.0,104.0158,104.033,103.9901,104.033,5465.0
2018-07-05 13:45:00,121.14,121.19,121.14,121.16,9210.0,104.0158,104.0588,104.0158,104.033,9210.0
2018-07-05 13:50:00,121.14,121.14,121.1,121.12,14054.0,104.0158,104.0158,103.9815,103.9986,14054.0
2018-07-05 13:55:00,121.14,121.14,121.13,121.14,9594.0,104.0158,104.0158,104.0072,104.0158,9594.0
2018-07-05 14:00:00,121.17,121.32,121.08,121.08,16714.0,104.0416,104.1704,103.9643,103.9643,16714.0
2018-07-05 14:05:00,121.09,121.14,120.98,120.98,7813.0,103.9729,104.0158,103.8784,103.8784,7813.0
2018-07-05 14:10:00,120.97,120.97,120.89,120.89,3924.0,103.8699,103.8699,103.8012,103.8012,3924.0
2018-07-05 14:15:00,120.85,121.02,120.83,121.02,4972.0,103.7668,103.9128,103.7496,103.9128,4972.0
2018-07-05 14:20:00,121.02,121.03,120.96,120.98,5166.0,103.9128,103.9214,103.8613,103.8784,5166.0
2018-07-05 14:25:00,121.02,121.09,121.0,121.09,16212.0,103.9128,103.9729,103.8956,103.9729,16212.0
2018-07-05 14:30:00,121.06,121.09,121.05,121.07,8234.0,103.9471,103.9729,103.9385,103.9557,8234.0
2018-07-05 14:35:00,121.12,121.14,121.02,121.03,9864.0,103.9986,104.0158,103.9128,103.9214,9864.0
2018-07-05 14:40:00,121.02,121.04,120.99,120.99,18969.0,103.9128,103.93,103.887,103.887,18969.0
2018-07-05 14:45:00,121.04,121.11,121.04,121.06,10303.0,103.93,103.9901,103.93,103.9471,10303.0
2018-07-05 14:50:00,121.05,121.09,121.03,121.05,8878.0,103.9385,103.9729,103.9214,103.9385,8878.0
2018-07-05 14:55:00,121.05,121.1,121.03,121.06,5951.0,103.9385,103.9815,103.9214,103.9471,5951.0
2018-07-05 15:00:00,121.07,121.23,121.06,121.2,14575.0,103.9557,104.0931,103.9471,104.0673,14575.0
2018-07-05 15:05:00,121.2,121.2,121.12,121.14,7793.0,104.0673,104.0673,103.9986,104.0158,7793.0
2018-07-05 15:10:00,121.13,121.13,121.09,121.11,6930.0,104.0072,104.0072,103.9729,103.9901,6930.0
2018-07-05 15:15:00,121.13,121.16,121.11,121.15,23198.0,104.0072,104.033,103.9901,104.0244,23198.0
2018-07-05 15:20:00,121.16,121.16,121.08,121.11,9847.0,104.033,104.033,103.9643,103.9901,9847.0
2018-07-05 15:25:00,121.11,121.16,121.09,121.12,22297.0,103.9901,104.033,103.9729,103.9986,22297.0
2018-07-05 15:30:00,121.11,121.18,121.06,121.18,21528.0,103.9901,104.0502,103.9471,104.0502,21528.0
2018-07-05 15:35:00,121.16,121.24,121.13,121.22,15900.0,104.033,104.1017,104.0072,104.0845,15900.0
2018-07-05 15:40:00,121.22,121.27,121.2,121.23,7617.0,104.0845,104.1274,104.0673,104.0931,7617.0
2018-07-05 15:45:00,121.21,121.28,121.19,121.24,23969.0,104.0759,104.136,104.0588,104.1017,23969.0
2018-07-05 15:50:00,121.21,121.39,121.21,121.36,42003.0,104.0759,104.2305,104.0759,104.2047,42003.0
2018-07-05 15:55:00,121.35,121.37,121.27,121.35,73263.0,104.1961,104.2133,104.1274,104.1961,73263.0
2018-07-06 09:30:00,121.31,121.31,121.08,121.22,25142.0,104.1618,104.1618,103.9643,104.0845,25142.0
2018-07-06 09:35:00,121.21,121.41,121.2,121.39,12240.0,104.0759,104.2477,104.0673,104.2305,12240.0
2018-07-06 09:40:00,121.4,121.45,121.38,121.38,4898.0,104.2391,104.282,104.2219,104.2219,4898.0
2018-07-06 09:45:00,121.4,121.46,121.29,121.29,14152.0,104.2391,104.2906,104.1446,104.1446,14152.0
2018-07-06 09:50:00,121.27,121.43,121.26,121.43,9907.0,104.1274,104.2648,104.1189,104.2648,9907.0
2018-07-06 09:55:00,121.42,121.54,121.41,121.52,9806.0,104.2562,104.3593,104.2477,104.3421,9806.0
2018-07-06 10:00:00,121.51,121.58,121.5,121.53,10537.0,104.3335,104.3936,104.3249,104.3507,10537.0
2018-07-06 10:05:00,121.52,121.61,121.45,121.6,15634.0,104.3421,104.4194,104.282,104.4108,15634.0
2018-07-06 10:10:00,121.61,121.61,121.56,121.57,18229.0,104.4194,104.4194,104.3765,104.385,18229.0
2018-07-06 10:15:00,121.58,121.66,121.57,121.63,11388.0,104.3936,104.4623,104.385,104.4366,11388.0
2018-07-06 10:20:00,121.61,121.61,121.54,121.6,4571.0,104.4194,104.4194,104.3593,104.4108,4571.0
2018-07-06 10:25:00,121.58,121.69,121.58,121.68,3153.0,104.3936,104.4881,104.3936,104.4795,3153.0
2018-07-06 10:30:00,121.7,121.71,121.6,121.64,2998.0,104.4967,104.5052,104.4108,104.4451,2998.0
2018-07-06 10:35:00,121.64,121.71,121.63,121.67,2321.0,104.4451,104.5052,104.4366,104.4709,2321.0
2018-07-06 10:40:00,121.68,121.8,121.67,121.78,16098.0,104.4795,104.5825,104.4709,104.5654,16098.0
2018-07-06 10:45:00,121.8,121.82,121.76,121.78,20826.0,104.5825,104.5997,104.5482,104.5654,20826.0
2018-07-06 10:50:00,121.79,121.83,121.76,121.82,3625.0,104.5739,104.6083,104.5482,104.5997,3625.0
2018-07-06 10:55:00,121.83,121.88,121.81,121.83,12881.0,104.6083,104.6512,104.5911,104.6083,12881.0
2018-07-06 11:00:00,121.84,121.85,121.81,121.82,8404.0,104.6169,104.6255,104.5911,104.5997,8404.0
2018-07-06 11:05:00,121.82,122.02,121.82,122.02,11593.0,104.5997,104.7714,104.5997,104.7714,11593.0
2018-07-06 11:10:00,122.03,122.07,121.99,122.07,3996.0,104.78,104.8144,104.7457,104.8144,3996.0
2018-07-06 11:15:00,122.07,122.14,122.04,122.12,7228.0,104.8144,104.8745,104.7886,104.8573,7228.0
2018-07-06 11:20:00,122.12,122.12,122.08,122.09,11354.0,104.8573,104.8573,104.8229,104.8315,11354.0
2018-07-06 11:25:00,122.09,122.11,122.07,122.07,4139.0,104.8315,104.8487,104.8144,104.8144,4139.0
2018-07-06 11:30:00,122.08,122.11,122.07,122.09,4855.0,104.8229,104.8487,104.8144,104.8315,4855.0
2018-07-06 11:35:00,122.09,122.22,122.09,122.22,17572.0,104.8315,104.9432,104.8315,104.9432,17572.0
2018-07-06 11:40:00,122.21,122.25,122.19,122.24,4825.0,104.9346,104.9689,104.9174,104.9603,4825.0
2018-07-06 11:45:00,122.26,122.3,122.26,122.28,3131.0,104.9775,105.0118,104.9775,104.9947,3131.0
2018-07-06 11:50:00,122.26,122.26,122.14,122.15,13740.0,104.9775,104.9775,104.8745,104.883,13740.0
2018-07-06 11:55:00,122.16,122.21,122.13,122.19,7122.0,104.8916,104.9346,104.8659,104.9174,7122.0
2018-07-06 12:00:00,122.2,122.28,122.18,122.28,5909.0,104.926,104.9947,104.9088,104.9947,5909.0
2018-07-06 12:05:00,122.27,122.32,122.25,122.32,17044.0,104.9861,105.029,104.9689,105.029,17044.0
2018-07-06 12:10:00,122.32,122.34,122.27,122.29,3293.0,105.029,105.0462,104.9861,105.0033,3293.0
2018-07-06 12:15:00,122.29,122.29,122.22,122.23,2094.0,105.0033,105.0033,104.9432,104.9517,2094.0
2018-07-06 12:20:00,122.26,122.29,122.21,122.28,22942.0,104.9775,105.0033,104.9346,104.9947,22942.0
2018-07-06 12:25:00,122.28,122.3,122.24,122.29,37621.0,104.9947,105.0118,104.9603,105.0033,37621.0
2018-07-06 12:30:00,122.27,122.28,122.2,122.2,5484.0,104.9861,104.9947,104.926,104.926,5484.0
2018-07-06 12:35:00,122.21,122.26,122.19,122.24,6165.0,104.9346,104.9775,104.9174,104.9603,6165.0
2018-07-06 12:40:00,122.23,122.24,122.18,122.2,2786.0,104.9517,104.9603,104.9088,104.926,2786.0
2018-07-06 12:45:00,122.23,122.23,122.14,122.14,3640.0,104.9517,104.9517,104.8745,104.8745,3640.0
2018-07-06 12:50:00,122.15,122.16,122.13,122.14,1398.0,104.883,104.8916,104.8659,104.8745,1398.0
2018-07-06 12:55:00,122.16,122.17,122.15,122.15,8481.0,104.8916,104.9002,104.883,104.883,8481.0
2018-07-06 13:00:00,122.18,122.27,122.18,122.26,2612.0,104.9088,104.9861,104.9088,104.9775,2612.0
2018-07-06 13:05:00,122.27,122.28,122.27,122.27,13002.0,104.9861,104.9947,104.9861,104.9861,13002.0
2018-07-06 13:10:00,122.27,122.28,122.25,122.27,8554.0,104.9861,104.9947,104.9689,104.9861,8554.0
2018-07-06 13:15:00,122.29,122.31,122.28,122.31,3829.0,105.0033,105.0204,104.9947,105.0204,3829.0
2018-07-06 13:20:00,122.32,122.34,122.28,122.29,3897.0,105.029,105.0462,104.9947,105.0033,3897.0
2018-07-06 13:25:00,122.29,122.32,122.28,122.31,9478.0,105.0033,105.029,104.9947,105.0204,9478.0
2018-07-06 13:30:00,122.32,122.34,122.32,122.33,4606.0,105.029,105.0462,105.029,105.0376,4606.0
2018-07-06 13:35:00,122.34,122.36,122.33,122.34,3266.0,105.0462,105.0634,105.0376,105.0462,3266.0
2018-07-06 13:40:00,122.34,122.36,122.24,122.26,6422.0,105.0462,105.0634,104.9603,104.9775,6422.0
2018-07-06 13:45:00,122.26,122.28,122.25,122.26,2668.0,104.9775,104.9947,104.9689,104.9775,2668.0
2018-07-06 13:50:00,122.26,122.31,122.25,122.3,2509.0,104.9775,105.0204,104.9689,105.0118,2509.0
2018-07-06 13:55:00,122.27,122.29,122.24,122.27,3144.0,104.9861,105.0033,104.9603,104.9861,3144.0
2018-07-06 14:00:00,122.26,122.29,122.23,122.26,7763.0,104.9775,105.0033,104.9517,104.9775,7763.0
2018-07-06 14:05:00,122.26,122.27,122.22,122.22,1929.0,104.9775,104.9861,104.9432,104.9432,1929.0
2018-07-06 14:10:00,122.24,122.27,122.21,122.22,10513.0,104.9603,104.9861,104.9346,104.9432,10513.0
2018-07-06 14:15:00,122.21,122.23,122.2,122.2,12664.0,104.9346,104.9517,104.926,104.926,12664.0
2018-07-06 14:20:00,122.2,122.24,122.2,122.22,4998.0,104.926,104.9603,104.926,104.9432,4998.0
2018-07-06 14:25:00,122.21,122.23,122.21,122.23,5694.0,104.9346,104.9517,104.9346,104.9517,5694.0
2018-07-06 14:30:00,122.23,122.25,122.2,122.22,19058.0,104.9517,104.9689,104.926,104.9432,19058.0
2018-07-06 14:35:00,122.21,122.21,122.13,122.14,79757.0,104.9346,104.9346,104.8659,104.8745,79757.0
2018-07-06 14:40:00,122.14,122.15,122.12,122.14,32324.0,104.8745,104.883,104.8573,104.8745,32324.0
2018-07-06 14:45:00,122.16,122.17,122.14,122.16,6950.0,104.8916,104.9002,104.8745,104.8916,6950.0
2018-07-06 14:50:00,122.17,122.19,122.16,122.19,3568.0,104.9002,104.9174,104.8916,104.9174,3568.0
2018-07-06 14:55:00,122.2,122.28,122.19,122.25,8022.0,104.926,104.9947,104.9174,104.9689,8022.0
2018-07-06 15:00:00,122.25,122.32,122.24,122.31,42303.0,104.9689,105.029,104.9603,105.0204,42303.0
2018-07-06 15:05:00,122.31,122.33,122.29,122.3,1836.0,105.0204,105.0376,105.0033,105.0118,1836.0
2018-07-06 15:10:00,122.29,122.3,122.26,122.26,7578.0,105.0033,105.0118,104.9775,104.9775,7578.0
2018-07-06 15:15:00,122.26,122.27,122.22,122.22,2164.0,104.9775,104.9861,104.9432,104.9432,2164.0
2018-07-06 15:20:00,122.22,122.26,122.21,122.24,2990.0,104.9432,104.9775,104.9346,104.9603,2990.0
2018-07-06 15:25:00,122.25,122.33,122.25,122.3,18826.0,104.9689,105.0376,104.9689,105.0118,18826.0
2018-07-06 15:30:00,122.29,122.29,122.22,122.24,9256.0,105.0033,105.0033,104.9432,104.9603,9256.0
2018-07-06 15:35:00,122.23,122.23,122.15,122.2,5533.0,104.9517,104.9517,104.883,104.926,5533.0
2018-07-06 15:40:00,122.21,122.21,122.04,122.04,6311.0,104.9346,104.9346,104.7886,104.7886,6311.0
2018-07-06 15:45:00,122.03,122.07,121.97,121.99,12252.0,104.78,104.8144,104.7285,104.7457,12252.0
2018-07-06 15:50:00,121.99,122.1,121.96,122.05,41494.0,104.7457,104.8401,104.7199,104.7972,41494.0
2018-07-06 15:55:00,122.05,122.2,122.04,122.12,175428.0,104.7972,104.926,104.7886,104.8573,175428.0
2018-07-09 09:30:00,122.85,122.85,122.36,122.69,54579.0,105.4841,105.4841,105.0634,105.3467,54579.0
2018-07-09 09:35:00,122.69,122.88,122.69,122.84,36899.0,105.3467,105.5099,105.3467,105.4755,36899.0
2018-07-09 09:40:00,122.85,122.87,122.77,122.77,11515.0,105.4841,105.5013,105.4154,105.4154,11515.0
2018-07-09 09:45:00,122.77,122.85,122.77,122.82,16210.0,105.4154,105.4841,105.4154,105.4583,16210.0
2018-07-09 09:50:00,122.83,122.87,122.79,122.81,14367.0,105.4669,105.5013,105.4326,105.4498,14367.0
2018-07-09 09:55:00,122.79,122.87,122.78,122.87,15030.0,105.4326,105.5013,105.424,105.5013,15030.0
2018-07-09 10:00:00,122.86,122.87,122.78,122.78,13770.0,105.4927,105.5013,105.424,105.424,13770.0
2018-07-09 10:05:00,122.76,122.84,122.73,122.78,5350.0,105.4068,105.4755,105.3811,105.424,5350.0
2018-07-09 10:10:00,122.79,122.84,122.79,122.84,7679.0,105.4326,105.4755,105.4326,105.4755,7679.0
2018-07-09 10:15:00,122.83,122.85,122.78,122.85,11049.0,105.4669,105.4841,105.424,105.4841,11049.0
2018-07-09 10:20:00,122.84,122.85,122.8,122.83,35610.0,105.4755,105.4841,105.4412,105.4669,35610.0
2018-07-09 10:25:00,122.83,122.87,122.83,122.85,12610.0,105.4669,105.5013,105.4669,105.4841,12610.0
2018-07-09 10:30:00,122.86,122.92,122.86,122.9,18769.0,105.4927,105.5442,105.4927,105.527,18769.0
2018-07-09 10:35:00,122.89,122.96,122.88,122.94,13818.0,105.5184,105.5785,105.5099,105.5614,13818.0
2018-07-09 10:40:00,122.95,123.01,122.95,123.01,17765.0,105.57,105.6215,105.57,105.6215,17765.0
2018-07-09 10:45:00,123.02,123.07,123.01,123.05,17763.0,105.6301,105.673,105.6215,105.6558,17763.0
2018-07-09 10:50:00,123.06,123.06,122.99,123.0,15304.0,105.6644,105.6644,105.6043,105.6129,15304.0
2018-07-09 10:55:00,122.99,123.09,122.98,123.09,15504.0,105.6043,105.6902,105.5957,105.6902,15504.0
2018-07-09 11:00:00,123.1,123.13,123.06,123.12,8162.0,105.6988,105.7245,105.6644,105.7159,8162.0
2018-07-09 11:05:00,123.12,123.13,123.09,123.09,7703.0,105.7159,105.7245,105.6902,105.6902,7703.0
2018-07-09 11:10:00,123.09,123.12,123.08,123.1,12303.0,105.6902,105.7159,105.6816,105.6988,12303.0
2018-07-09 11:15:00,123.12,123.16,123.11,123.15,5193.0,105.7159,105.7503,105.7073,105.7417,5193.0
2018-07-09 11:20:00,123.15,123.17,123.13,123.13,3312.0,105.7417,105.7589,105.7245,105.7245,3312.0
2018-07-09 11:25:00,123.13,123.16,123.07,123.07,11970.0,105.7245,105.7503,105.673,105.673,11970.0
2018-07-09 11:30:00,123.05,123.09,123.03,123.08,6816.0,105.6558,105.6902,105.6387,105.6816,6816.0
2018-07-09 11:35:00,123.09,123.15,123.09,123.14,7292.0,105.6902,105.7417,105.6902,105.7331,7292.0
2018-07-09 11:40:00,123.15,123.16,123.12,123.14,5588.0,105.7417,105.7503,105.7159,105.7331,5588.0
2018-07-09 11:45:00,123.13,123.18,123.12,123.15,3216.0,105.7245,105.7674,105.7159,105.7417,3216.0
2018-07-09 11:50:00,123.17,123.17,123.09,123.11,17825.0,105.7589,105.7589,105.6902,105.7073,17825.0
2018-07-09 11:55:00,123.11,123.2,123.05,123.17,138619.0,105.7073,105.7846,105.6558,105.7589,138619.0
2018-07-09 12:00:00,123.16,123.23,123.15,123.22,5132.0,105.7503,105.8104,105.7417,105.8018,5132.0
2018-07-09 12:05:00,123.21,123.28,123.21,123.28,6192.0,105.7932,105.8533,105.7932,105.8533,6192.0
2018-07-09 12:10:00,123.28,123.31,123.28,123.31,13338.0,105.8533,105.8791,105.8533,105.8791,13338.0
2018-07-09 12:15:00,123.29,123.31,123.28,123.29,2386.0,105.8619,105.8791,105.8533,105.8619,2386.0
2018-07-09 12:20:00,123.29,123.3,123.24,123.28,10125.0,105.8619,105.8705,105.819,105.8533,10125.0
2018-07-09 12:25:00,123.27,123.29,123.25,123.26,5913.0,105.8447,105.8619,105.8276,105.8361,5913.0
2018-07-09 12:30:00,123.25,123.25,123.15,123.25,14686.0,105.8276,105.8276,105.7417,105.8276,14686.0
2018-07-09 12:35:00,123.24,123.25,123.21,123.22,2202.0,105.819,105.8276,105.7932,105.8018,2202.0
2018-07-09 12:40:00,123.23,123.25,123.21,123.24,6990.0,105.8104,105.8276,105.7932,105.819,6990.0
2018-07-09 12:45:00,123.26,123.28,123.25,123.27,7125.0,105.8361,105.8533,105.8276,105.8447,7125.0
2018-07-09 12:50:00,123.25,123.25,123.23,123.24,3107.0,105.8276,105.8276,105.8104,105.819,3107.0
2018-07-09 12:55:00,123.25,123.26,123.22,123.24,11765.0,105.8276,105.8361,105.8018,105.819,11765.0
2018-07-09 13:00:00,123.24,123.26,123.21,123.25,5801.0,105.819,105.8361,105.7932,105.8276,5801.0
2018-07-09 13:05:00,123.25,123.26,123.15,123.15,6496.0,105.8276,105.8361,105.7417,105.7417,6496.0
2018-07-09 13:10:00,123.11,123.14,123.09,123.09,4768.0,105.7073,105.7331,105.6902,105.6902,4768.0
2018-07-09 13:15:00,123.1,123.13,123.08,123.13,7115.0,105.6988,105.7245,105.6816,105.7245,7115.0
2018-07-09 13:20:00,123.12,123.15,123.11,123.13,3929.0,105.7159,105.7417,105.7073,105.7245,3929.0
2018-07-09 13:25:00,123.13,123.14,123.1,123.1,8616.0,105.7245,105.7331,105.6988,105.6988,8616.0
2018-07-09 13:30:00,123.09,123.11,123.09,123.11,2280.0,105.6902,105.7073,105.6902,105.7073,2280.0
2018-07-09 13:35:00,123.11,123.11,123.06,123.1,20083.0,105.7073,105.7073,105.6644,105.6988,20083.0
2018-07-09 13:40:00,123.08,123.08,123.06,123.06,2621.0,105.6816,105.6816,105.6644,105.6644,2621.0
2018-07-09 13:45:00,123.06,123.1,123.05,123.09,7530.0,105.6644,105.6988,105.6558,105.6902,7530.0
2018-07-09 13:50:00,123.08,123.13,123.08,123.11,6743.0,105.6816,105.7245,105.6816,105.7073,6743.0
2018-07-09 13:55:00,123.11,123.11,123.07,123.08,4768.0,105.7073,105.7073,105.673,105.6816,4768.0
2018-07-09 14:00:00,123.08,123.12,123.08,123.11,36370.0,105.6816,105.7159,105.6816,105.7073,36370.0
2018-07-09 14:05:00,123.11,123.11,123.07,123.07,19101.0,105.7073,105.7073,105.673,105.673,19101.0
2018-07-09 14:10:00,123.06,123.1,123.06,123.09,10039.0,105.6644,105.6988,105.6644,105.6902,10039.0
2018-07-09 14:15:00,123.1,123.15,123.1,123.12,18217.0,105.6988,105.7417,105.6988,105.7159,18217.0
2018-07-09 14:20:00,123.14,123.14,123.11,123.12,3393.0,105.7331,105.7331,105.7073,105.7159,3393.0
2018-07-09 14:25:00,123.12,123.15,123.11,123.14,6099.0,105.7159,105.7417,105.7073,105.7331,6099.0
2018-07-09 14:30:00,123.12,123.17,123.11,123.16,9590.0,105.7159,105.7589,105.7073,105.7503,9590.0
2018-07-09 14:35:00,123.15,123.19,123.15,123.18,17635.0,105.7417,105.776,105.7417,105.7674,17635.0
2018-07-09 14:40:00,123.17,123.21,123.17,123.2,6674.0,105.7589,105.7932,105.7589,105.7846,6674.0
2018-07-09 14:45:00,123.2,123.21,123.17,123.17,5966.0,105.7846,105.7932,105.7589,105.7589,5966.0
2018-07-09 14:50:00,123.18,123.2,123.17,123.18,24901.0,105.7674,105.7846,105.7589,105.7674,24901.0
2018-07-09 14:55:00,123.19,123.21,123.18,123.18,5931.0,105.776,105.7932,105.7674,105.7674,5931.0
2018-07-09 15:00:00,123.18,123.22,123.17,123.17,6204.0,105.7674,105.8018,105.7589,105.7589,6204.0
2018-07-09 15:05:00,123.17,123.22,123.16,123.21,20771.0,105.7589,105.8018,105.7503,105.7932,20771.0
2018-07-09 15:10:00,123.21,123.22,123.2,123.2,2675.0,105.7932,105.8018,105.7846,105.7846,2675.0
2018-07-09 15:15:00,123.18,123.18,123.07,123.08,9416.0,105.7674,105.7674,105.673,105.6816,9416.0
2018-07-09 15:20:00,123.1,123.1,123.07,123.1,6914.0,105.6988,105.6988,105.673,105.6988,6914.0
2018-07-09 15:25:00,123.13,123.14,123.11,123.14,5203.0,105.7245,105.7331,105.7073,105.7331,5203.0
2018-07-09 15:30:00,123.15,123.16,123.13,123.15,3847.0,105.7417,105.7503,105.7245,105.7417,3847.0
2018-07-09 15:35:00,123.15,123.16,123.11,123.15,8809.0,105.7417,105.7503,105.7073,105.7417,8809.0
2018-07-09 15:40:00,123.15,123.18,123.14,123.17,13576.0,105.7417,105.7674,105.7331,105.7589,13576.0
2018-07-09 15:45:00,123.17,123.2,123.16,123.18,11954.0,105.7589,105.7846,105.7503,105.7674,11954.0
2018-07-09 15:50:00,123.18,123.18,123.14,123.18,12143.0,105.7674,105.7674,105.7331,105.7674,12143.0
2018-07-09 15:55:00,123.18,123.22,123.14,123.2,128658.0,105.7674,105.8018,105.7331,105.7846,128658.0
2018-07-10 09:30:00,123.47,123.58,123.37,123.47,37070.0,106.0165,106.1109,105.9306,106.0165,37070.0
2018-07-10 09:35:00,123.51,123.62,123.51,123.54,17584.0,106.0508,106.1453,106.0508,106.0766,17584.0
2018-07-10 09:40:00,123.53,123.53,123.43,123.48,12976.0,106.068,106.068,105.9821,106.025,12976.0
2018-07-10 09:45:00,123.5,123.51,123.42,123.44,11768.0,106.0422,106.0508,105.9735,105.9907,11768.0
2018-07-10 09:50:00,123.46,123.5,123.39,123.45,10743.0,106.0079,106.0422,105.9478,105.9993,10743.0
2018-07-10 09:55:00,123.45,123.56,123.45,123.56,3236.0,105.9993,106.0937,105.9993,106.0937,3236.0
2018-07-10 10:00:00,123.56,123.58,123.48,123.52,16262.0,106.0937,106.1109,106.025,106.0594,16262.0
2018-07-10 10:05:00,123.51,123.63,123.49,123.61,5176.0,106.0508,106.1538,106.0336,106.1367,5176.0
2018-07-10 10:10:00,123.61,123.64,123.58,123.6,4813.0,106.1367,106.1624,106.1109,106.1281,4813.0
2018-07-10 10:15:00,123.6,123.67,123.6,123.67,7934.0,106.1281,106.1882,106.1281,106.1882,7934.0
2018-07-10 10:20:00,123.66,123.67,123.6,123.62,10039.0,106.1796,106.1882,106.1281,106.1453,10039.0
2018-07-10 10:25:00,123.62,123.64,123.56,123.6,10986.0,106.1453,106.1624,106.0937,106.1281,10986.0
2018-07-10 10:30:00,123.55,123.62,123.53,123.53,4753.0,106.0851,106.1453,106.068,106.068,4753.0
2018-07-10 10:35:00,123.53,123.6,123.53,123.59,5886.0,106.068,106.1281,106.068,106.1195,5886.0
2018-07-10 10:40:00,123.57,123.65,123.57,123.65,3847.0,106.1023,106.171,106.1023,106.171,3847.0
2018-07-10 10:45:00,123.65,123.67,123.6,123.61,6861.0,106.171,106.1882,106.1281,106.1367,6861.0
2018-07-10 10:50:00,123.62,123.62,123.58,123.6,2776.0,106.1453,106.1453,106.1109,106.1281,2776.0
2018-07-10 10:55:00,123.59,123.64,123.58,123.63,8486.0,106.1195,106.1624,106.1109,106.1538,8486.0
2018-07-10 11:00:00,123.64,123.67,123.6,123.6,8387.0,106.1624,106.1882,106.1281,106.1281,8387.0
2018-07-10 11:05:00,123.58,123.64,123.58,123.63,12658.0,106.1109,106.1624,106.1109,106.1538,12658.0
2018-07-10 11:10:00,123.6,123.6,123.5,123.53,4394.0,106.1281,106.1281,106.0422,106.068,4394.0
2018-07-10 11:15:00,123.51,123.55,123.51,123.55,4541.0,106.0508,106.0851,106.0508,106.0851,4541.0
2018-07-10 11:20:00,123.54,123.54,123.41,123.41,38318.0,106.0766,106.0766,105.9649,105.9649,38318.0
2018-07-10 11:25:00,123.43,123.49,123.43,123.46,46192.0,105.9821,106.0336,105.9821,106.0079,46192.0
2018-07-10 11:30:00,123.46,123.48,123.44,123.47,73997.0,106.0079,106.025,105.9907,106.0165,73997.0
2018-07-10 11:35:00,123.48,123.52,123.47,123.48,28479.0,106.025,106.0594,106.0165,106.025,28479.0
2018-07-10 11:40:00,123.5,123.56,123.5,123.54,1944.0,106.0422,106.0937,106.0422,106.0766,1944.0
2018-07-10 11:45:00,123.54,123.56,123.53,123.54,19373.0,106.0766,106.0937,106.068,106.0766,19373.0
2018-07-10 11:50:00,123.54,123.56,123.51,123.51,4941.0,106.0766,106.0937,106.0508,106.0508,4941.0
2018-07-10 11:55:00,123.5,123.58,123.48,123.58,4149.0,106.0422,106.1109,106.025,106.1109,4149.0
2018-07-10 12:00:00,123.55,123.56,123.52,123.53,5116.0,106.0851,106.0937,106.0594,106.068,5116.0
2018-07-10 12:05:00,123.53,123.56,123.52,123.52,5313.0,106.068,106.0937,106.0594,106.0594,5313.0
2018-07-10 12:10:00,123.53,123.56,123.53,123.55,3852.0,106.068,106.0937,106.068,106.0851,3852.0
2018-07-10 12:15:00,123.54,123.57,123.52,123.54,15252.0,106.0766,106.1023,106.0594,106.0766,15252.0
2018-07-10 12:20:00,123.54,123.56,123.5,123.5,15105.0,106.0766,106.0937,106.0422,106.0422,15105.0
2018-07-10 12:25:00,123.48,123.54,123.46,123.54,8643.0,106.025,106.0766,106.0079,106.0766,8643.0
2018-07-10 12:30:00,123.55,123.56,123.52,123.54,15521.0,106.0851,106.0937,106.0594,106.0766,15521.0
2018-07-10 12:35:00,123.54,123.55,123.49,123.52,4146.0,106.0766,106.0851,106.0336,106.0594,4146.0
2018-07-10 12:40:00,123.52,123.53,123.46,123.46,10195.0,106.0594,106.068,106.0079,106.0079,10195.0
2018-07-10 12:45:00,123.46,123.47,123.41,123.41,4908.0,106.0079,106.0165,105.9649,105.9649,4908.0
2018-07-10 12:50:00,123.39,123.41,123.38,123.4,6500.0,105.9478,105.9649,105.9392,105.9564,6500.0
2018-07-10 12:55:00,123.39,123.42,123.38,123.42,17410.0,105.9478,105.9735,105.9392,105.9735,17410.0
2018-07-10 13:00:00,123.43,123.47,123.41,123.46,10454.0,105.9821,106.0165,105.9649,106.0079,10454.0
2018-07-10 13:05:00,123.46,123.47,123.45,123.45,11021.0,106.0079,106.0165,105.9993,105.9993,11021.0
2018-07-10 13:10:00,123.44,123.51,123.41,123.48,19643.0,105.9907,106.0508,105.9649,106.025,19643.0
2018-07-10 13:15:00,123.47,123.47,123.4,123.44,8397.0,106.0165,106.0165,105.9564,105.9907,8397.0
2018-07-10 13:20:00,123.44,123.47,123.4,123.41,7084.0,105.9907,106.0165,105.9564,105.9649,7084.0
2018-07-10 13:25:00,123.41,123.45,123.4,123.4,6252.0,105.9649,105.9993,105.9564,105.9564,6252.0
2018-07-10 13:30:00,123.4,123.4,123.36,123.37,4421.0,105.9564,105.9564,105.922,105.9306,4421.0
2018-07-10 13:35:00,123.38,123.39,123.34,123.34,6501.0,105.9392,105.9478,105.9048,105.9048,6501.0
2018-07-10 13:40:00,123.34,123.38,123.33,123.35,87200.0,105.9048,105.9392,105.8962,105.9134,87200.0
2018-07-10 13:45:00,123.36,123.37,123.34,123.36,34366.0,105.922,105.9306,105.9048,105.922,34366.0
2018-07-10 13:50:00,123.36,123.4,123.35,123.4,14224.0,105.922,105.9564,105.9134,105.9564,14224.0
2018-07-10 13:55:00,123.4,123.47,123.4,123.46,8440.0,105.9564,106.0165,105.9564,106.0079,8440.0
2018-07-10 14:00:00,123.47,123.54,123.46,123.53,139721.0,106.0165,106.0766,106.0079,106.068,139721.0
2018-07-10 14:05:00,123.53,123.55,123.5,123.53,62618.0,106.068,106.0851,106.0422,106.068,62618.0
2018-07-10 14:10:00,123.53,123.56,123.52,123.53,20651.0,106.068,106.0937,106.0594,106.068,20651.0
2018-07-10 14:15:00,123.53,123.54,123.5,123.54,7230.0,106.068,106.0766,106.0422,106.0766,7230.0
2018-07-10 14:20:00,123.54,123.55,123.51,123.54,42031.0,106.0766,106.0851,106.0508,106.0766,42031.0
2018-07-10 14:25:00,123.53,123.63,123.53,123.58,48895.0,106.068,106.1538,106.068,106.1109,48895.0
2018-07-10 14:30:00,123.58,123.61,123.58,123.6,5157.0,106.1109,106.1367,106.1109,106.1281,5157.0
2018-07-10 14:35:00,123.6,123.6,123.57,123.59,9832.0,106.1281,106.1281,106.1023,106.1195,9832.0
2018-07-10 14:40:00,123.59,123.6,123.54,123.54,8284.0,106.1195,106.1281,106.0766,106.0766,8284.0
2018-07-10 14:45:00,123.54,123.58,123.53,123.57,3368.0,106.0766,106.1109,106.068,106.1023,3368.0
2018-07-10 14:50:00,123.57,123.58,123.53,123.53,5969.0,106.1023,106.1109,106.068,106.068,5969.0
2018-07-10 14:55:00,123.53,123.6,123.52,123.59,6694.0,106.068,106.1281,106.0594,106.1195,6694.0
2018-07-10 15:00:00,123.59,123.59,123.54,123.58,21486.0,106.1195,106.1195,106.0766,106.1109,21486.0
2018-07-10 15:05:00,123.58,123.6,123.56,123.58,2462.0,106.1109,106.1281,106.0937,106.1109,2462.0
2018-07-10 15:10:00,123.59,123.59,123.55,123.55,5602.0,106.1195,106.1195,106.0851,106.0851,5602.0
2018-07-10 15:15:00,123.56,123.61,123.56,123.6,2935.0,106.0937,106.1367,106.0937,106.1281,2935.0
2018-07-10 15:20:00,123.6,123.65,123.6,123.64,3269.0,106.1281,106.171,106.1281,106.1624,3269.0
2018-07-10 15:25:00,123.63,123.64,123.59,123.6,17994.0,106.1538,106.1624,106.1195,106.1281,17994.0
2018-07-10 15:30:00,123.61,123.67,123.6,123.66,17398.0,106.1367,106.1882,106.1281,106.1796,17398.0
2018-07-10 15:35:00,123.66,123.71,123.64,123.7,13559.0,106.1796,106.2225,106.1624,106.2139,13559.0
2018-07-10 15:40:00,123.69,123.69,123.64,123.65,21497.0,106.2054,106.2054,106.1624,106.171,21497.0
2018-07-10 15:45:00,123.64,123.64,123.59,123.62,34839.0,106.1624,106.1624,106.1195,106.1453,34839.0
2018-07-10 15:50:00,123.63,123.69,123.62,123.67,27448.0,106.1538,106.2054,106.1453,106.1882,27448.0
2018-07-10 15:55:00,123.67,123.74,123.65,123.67,47645.0,106.1882,106.2483,106.171,106.1882,47645.0
2018-07-11 09:30:00,123.04,123.04,122.84,122.99,44290.0,105.6472,105.6472,105.4755,105.6043,44290.0
2018-07-11 09:35:00,123.0,123.09,122.98,123.02,29775.0,105.6129,105.6902,105.5957,105.6301,29775.0
2018-07-11 09:40:00,123.05,123.11,123.02,123.06,22979.0,105.6558,105.7073,105.6301,105.6644,22979.0
2018-07-11 09:45:00,123.07,123.07,122.91,122.91,61340.0,105.673,105.673,105.5356,105.5356,61340.0
2018-07-11 09:50:00,122.9,123.0,122.89,122.98,40700.0,105.527,105.6129,105.5184,105.5957,40700.0
2018-07-11 09:55:00,122.99,123.01,122.9,122.91,45027.0,105.6043,105.6215,105.527,105.5356,45027.0
2018-07-11 10:00:00,122.9,123.04,122.88,123.0,59208.0,105.527,105.6472,105.5099,105.6129,59208.0
2018-07-11 10:05:00,123.01,123.06,122.97,122.99,16750.0,105.6215,105.6644,105.5871,105.6043,16750.0
2018-07-11 10:10:00,122.98,122.98,122.92,122.96,8025.0,105.5957,105.5957,105.5442,105.5785,8025.0
2018-07-11 10:15:00,122.97,123.06,122.97,123.0,10286.0,105.5871,105.6644,105.5871,105.6129,10286.0
2018-07-11 10:20:00,123.03,123.09,123.02,123.08,18482.0,105.6387,105.6902,105.6301,105.6816,18482.0
2018-07-11 10:25:00,123.07,123.12,123.06,123.1,16392.0,105.673,105.7159,105.6644,105.6988,16392.0
2018-07-11 10:30:00,123.1,123.19,123.1,123.16,28828.0,105.6988,105.776,105.6988,105.7503,28828.0
2018-07-11 10:35:00,123.15,123.16,123.05,123.05,12139.0,105.7417,105.7503,105.6558,105.6558,12139.0
2018-07-11 10:40:00,123.06,123.06,122.96,122.99,21131.0,105.6644,105.6644,105.5785,105.6043,21131.0
2018-07-11 10:45:00,122.98,122.98,122.88,122.92,12959.0,105.5957,105.5957,105.5099,105.5442,12959.0
2018-07-11 10:50:00,122.91,122.93,122.89,122.9,10261.0,105.5356,105.5528,105.5184,105.527,10261.0
2018-07-11 10:55:00,122.92,123.0,122.92,123.0,3457.0,105.5442,105.6129,105.5442,105.6129,3457.0
2018-07-11 11:00:00,123.01,123.11,123.0,123.08,9825.0,105.6215,105.7073,105.6129,105.6816,9825.0
2018-07-11 11:05:00,123.07,123.12,123.06,123.08,4676.0,105.673,105.7159,105.6644,105.6816,4676.0
2018-07-11 11:10:00,123.07,123.07,123.01,123.03,9706.0,105.673,105.673,105.6215,105.6387,9706.0
2018-07-11 11:15:00,123.04,123.07,122.94,122.98,19770.0,105.6472,105.673,105.5614,105.5957,19770.0
2018-07-11 11:20:00,122.97,122.97,122.86,122.93,42850.0,105.5871,105.5871,105.4927,105.5528,42850.0
2018-07-11 11:25:00,122.92,122.93,122.86,122.88,9384.0,105.5442,105.5528,105.4927,105.5099,9384.0
2018-07-11 11:30:00,122.83,122.83,122.79,122.82,8000.0,105.4669,105.4669,105.4326,105.4583,8000.0
2018-07-11 11:35:00,122.83,122.92,122.83,122.89,8964.0,105.4669,105.5442,105.4669,105.5184,8964.0
2018-07-11 11:40:00,122.89,122.91,122.76,122.76,4508.0,105.5184,105.5356,105.4068,105.4068,4508.0
2018-07-11 11:45:00,122.75,122.82,122.72,122.81,4821.0,105.3982,105.4583,105.3725,105.4498,4821.0
2018-07-11 11:50:00,122.81,122.81,122.76,122.77,3884.0,105.4498,105.4498,105.4068,105.4154,3884.0
2018-07-11 11:55:00,122.74,122.81,122.71,122.71,4696.0,105.3896,105.4498,105.3639,105.3639,4696.0
2018-07-11 12:00:00,122.66,122.7,122.64,122.66,10135.0,105.321,105.3553,105.3038,105.321,10135.0
2018-07-11 12:05:00,122.7,122.75,122.68,122.68,1960.0,105.3553,105.3982,105.3381,105.3381,1960.0
2018-07-11 12:10:00,122.69,122.76,122.69,122.72,3794.0,105.3467,105.4068,105.3467,105.3725,3794.0
2018-07-11 12:15:00,122.74,122.83,122.69,122.77,8546.0,105.3896,105.4669,105.3467,105.4154,8546.0
2018-07-11 12:20:00,122.76,122.81,122.75,122.76,4216.0,105.4068,105.4498,105.3982,105.4068,4216.0
2018-07-11 12:25:00,122.77,122.8,122.73,122.78,6678.0,105.4154,105.4412,105.3811,105.424,6678.0
2018-07-11 12:30:00,122.78,122.88,122.77,122.87,24324.0,105.424,105.5099,105.4154,105.5013,24324.0
2018-07-11 12:35:00,122.85,122.85,122.83,122.83,517.0,105.4841,105.4841,105.4669,105.4669,517.0
2018-07-11 12:40:00,122.83,122.83,122.78,122.78,1938.0,105.4669,105.4669,105.424,105.424,1938.0
2018-07-11 12:45:00,122.77,122.86,122.75,122.84,7362.0,105.4154,105.4927,105.3982,105.4755,7362.0
2018-07-11 12:50:00,122.8,122.82,122.76,122.77,2477.0,105.4412,105.4583,105.4068,105.4154,2477.0
2018-07-11 12:55:00,122.76,122.76,122.65,122.69,9462.0,105.4068,105.4068,105.3124,105.3467,9462.0
2018-07-11 13:00:00,122.72,122.74,122.68,122.69,14923.0,105.3725,105.3896,105.3381,105.3467,14923.0
2018-07-11 13:05:00,122.67,122.7,122.64,122.64,8617.0,105.3295,105.3553,105.3038,105.3038,8617.0
2018-07-11 13:10:00,122.63,122.68,122.59,122.67,17019.0,105.2952,105.3381,105.2609,105.3295,17019.0
2018-07-11 13:15:00,122.66,122.69,122.65,122.69,3983.0,105.321,105.3467,105.3124,105.3467,3983.0
2018-07-11 13:20:00,122.69,122.79,122.69,122.78,6444.0,105.3467,105.4326,105.3467,105.424,6444.0
2018-07-11 13:25:00,122.78,122.81,122.74,122.75,8270.0,105.424,105.4498,105.3896,105.3982,8270.0
2018-07-11 13:30:00,122.76,122.85,122.76,122.8,13219.0,105.4068,105.4841,105.4068,105.4412,13219.0
2018-07-11 13:35:00,122.78,122.79,122.71,122.71,5001.0,105.424,105.4326,105.3639,105.3639,5001.0
2018-07-11 13:40:00,122.72,122.74,122.68,122.72,12867.0,105.3725,105.3896,105.3381,105.3725,12867.0
2018-07-11 13:45:00,122.72,122.72,122.65,122.67,15485.0,105.3725,105.3725,105.3124,105.3295,15485.0
2018-07-11 13:50:00,122.64,122.64,122.57,122.57,10928.0,105.3038,105.3038,105.2437,105.2437,10928.0
2018-07-11 13:55:00,122.59,122.6,122.56,122.56,16923.0,105.2609,105.2694,105.2351,105.2351,16923.0
2018-07-11 14:00:00,122.55,122.64,122.55,122.61,8801.0,105.2265,105.3038,105.2265,105.278,8801.0
2018-07-11 14:05:00,122.62,122.64,122.54,122.54,4892.0,105.2866,105.3038,105.2179,105.2179,4892.0
2018-07-11 14:10:00,122.5,122.51,122.41,122.46,14941.0,105.1836,105.1922,105.1063,105.1492,14941.0
2018-07-11 14:15:00,122.45,122.5,122.42,122.49,5384.0,105.1406,105.1836,105.1149,105.175,5384.0
2018-07-11 14:20:00,122.51,122.62,122.5,122.6,21402.0,105.1922,105.2866,105.1836,105.2694,21402.0
2018-07-11 14:25:00,122.62,122.7,122.62,122.68,16885.0,105.2866,105.3553,105.2866,105.3381,16885.0
2018-07-11 14:30:00,122.69,122.77,122.69,122.75,15301.0,105.3467,105.4154,105.3467,105.3982,15301.0
2018-07-11 14:35:00,122.76,122.77,122.72,122.75,18876.0,105.4068,105.4154,105.3725,105.3982,18876.0
2018-07-11 14:40:00,122.75,122.75,122.67,122.74,7201.0,105.3982,105.3982,105.3295,105.3896,7201.0
2018-07-11 14:45:00,122.75,122.75,122.7,122.72,21613.0,105.3982,105.3982,105.3553,105.3725,21613.0
2018-07-11 14:50:00,122.72,122.75,122.7,122.71,5744.0,105.3725,105.3982,105.3553,105.3639,5744.0
2018-07-11 14:55:00,122.72,122.72,122.66,122.7,10385.0,105.3725,105.3725,105.321,105.3553,10385.0
2018-07-11 15:00:00,122.69,122.76,122.68,122.73,21706.0,105.3467,105.4068,105.3381,105.3811,21706.0
2018-07-11 15:05:00,122.76,122.8,122.75,122.78,17429.0,105.4068,105.4412,105.3982,105.424,17429.0
2018-07-11 15:10:00,122.78,122.79,122.69,122.7,49712.0,105.424,105.4326,105.3467,105.3553,49712.0
2018-07-11 15:15:00,122.7,122.71,122.61,122.65,11994.0,105.3553,105.3639,105.278,105.3124,11994.0
2018-07-11 15:20:00,122.66,122.67,122.58,122.63,16786.0,105.321,105.3295,105.2523,105.2952,16786.0
2018-07-11 15:25:00,122.62,122.63,122.53,122.55,10363.0,105.2866,105.2952,105.2093,105.2265,10363.0
2018-07-11 15:30:00,122.57,122.68,122.56,122.68,22125.0,105.2437,105.3381,105.2351,105.3381,22125.0
2018-07-11 15:35:00,122.68,122.72,122.64,122.68,69667.0,105.3381,105.3725,105.3038,105.3381,69667.0
2018-07-11 15:40:00,122.67,122.68,122.63,122.63,6526.0,105.3295,105.3381,105.2952,105.2952,6526.0
2018-07-11 15:45:00,122.63,122.75,122.63,122.71,12633.0,105.2952,105.3982,105.2952,105.3639,12633.0
2018-07-11 15:50:00,122.71,122.71,122.61,122.67,42666.0,105.3639,105.3639,105.278,105.3295,42666.0
2018-07-11 15:55:00,122.66,122.69,122.56,122.57,65500.0,105.321,105.3467,105.2351,105.2437,65500.0
2018-07-12 09:30:00,123.2,123.21,122.97,122.97,44003.0,105.7846,105.7932,105.5871,105.5871,44003.0
2018-07-12 09:35:00,122.97,122.97,122.79,122.79,46741.0,105.5871,105.5871,105.4326,105.4326,46741.0
2018-07-12 09:40:00,122.79,122.8,122.72,122.77,50612.0,105.4326,105.4412,105.3725,105.4154,50612.0
2018-07-12 09:45:00,122.76,122.76,122.65,122.73,47097.0,105.4068,105.4068,105.3124,105.3811,47097.0
2018-07-12 09:50:00,122.76,122.83,122.72,122.83,31694.0,105.4068,105.4669,105.3725,105.4669,31694.0
2018-07-12 09:55:00,122.82,122.91,122.78,122.87,26546.0,105.4583,105.5356,105.424,105.5013,26546.0
2018-07-12 10:00:00,122.88,122.96,122.88,122.93,16661.0,105.5099,105.5785,105.5099,105.5528,16661.0
2018-07-12 10:05:00,122.95,122.99,122.93,122.98,26759.0,105.57,105.6043,105.5528,105.5957,26759.0
2018-07-12 10:10:00,122.98,122.99,122.89,122.9,28831.0,105.5957,105.6043,105.5184,105.527,28831.0
2018-07-12 10:15:00,122.89,122.91,122.82,122.82,11255.0,105.5184,105.5356,105.4583,105.4583,11255.0
2018-07-12 10:20:00,122.82,122.85,122.8,122.85,12513.0,105.4583,105.4841,105.4412,105.4841,12513.0
2018-07-12 10:25:00,122.85,123.02,122.84,123.0,28727.0,105.4841,105.6301,105.4755,105.6129,28727.0
2018-07-12 10:30:00,123.03,123.04,122.93,122.95,5130.0,105.6387,105.6472,105.5528,105.57,5130.0
2018-07-12 10:35:00,122.95,122.96,122.86,122.89,8511.0,105.57,105.5785,105.4927,105.5184,8511.0
2018-07-12 10:40:00,122.91,122.93,122.79,122.8,12318.0,105.5356,105.5528,105.4326,105.4412,12318.0
2018-07-12 10:45:00,122.8,122.8,122.71,122.75,19689.0,105.4412,105.4412,105.3639,105.3982,19689.0
2018-07-12 10:50:00,122.76,122.82,122.75,122.79,10363.0,105.4068,105.4583,105.3982,105.4326,10363.0
2018-07-12 10:55:00,122.79,122.81,122.72,122.81,12951.0,105.4326,105.4498,105.3725,105.4498,12951.0
2018-07-12 11:00:00,122.81,122.89,122.81,122.88,10842.0,105.4498,105.5184,105.4498,105.5099,10842.0
2018-07-12 11:05:00,122.87,122.88,122.8,122.82,9020.0,105.5013,105.5099,105.4412,105.4583,9020.0
2018-07-12 11:10:00,122.8,122.83,122.79,122.81,10664.0,105.4412,105.4669,105.4326,105.4498,10664.0
2018-07-12 11:15:00,122.82,122.84,122.75,122.75,10777.0,105.4583,105.4755,105.3982,105.3982,10777.0
2018-07-12 11:20:00,122.75,122.75,122.7,122.73,17118.0,105.3982,105.3982,105.3553,105.3811,17118.0
2018-07-12 11:25:00,122.72,122.76,122.69,122.74,19195.0,105.3725,105.4068,105.3467,105.3896,19195.0
2018-07-12 11:30:00,122.75,122.79,122.75,122.77,9422.0,105.3982,105.4326,105.3982,105.4154,9422.0
2018-07-12 11:35:00,122.76,122.78,122.69,122.77,33051.0,105.4068,105.424,105.3467,105.4154,33051.0
2018-07-12 11:40:00,122.77,122.79,122.73,122.79,21195.0,105.4154,105.4326,105.3811,105.4326,21195.0
2018-07-12 11:45:00,122.79,122.84,122.77,122.84,8300.0,105.4326,105.4755,105.4154,105.4755,8300.0
2018-07-12 11:50:00,122.84,122.85,122.82,122.85,10062.0,105.4755,105.4841,105.4583,105.4841,10062.0
2018-07-12 11:55:00,122.83,122.94,122.8,122.91,22135.0,105.4669,105.5614,105.4412,105.5356,22135.0
2018-07-12 12:00:00,122.93,122.93,122.89,122.9,5860.0,105.5528,105.5528,105.5184,105.527,5860.0
2018-07-12 12:05:00,122.89,122.89,122.84,122.86,18490.0,105.5184,105.5184,105.4755,105.4927,18490.0
2018-07-12 12:10:00,122.86,122.91,122.85,122.9,3389.0,105.4927,105.5356,105.4841,105.527,3389.0
2018-07-12 12:15:00,122.91,122.95,122.88,122.94,7173.0,105.5356,105.57,105.5099,105.5614,7173.0
2018-07-12 12:20:00,122.95,123.0,122.95,122.99,7423.0,105.57,105.6129,105.57,105.6043,7423.0
2018-07-12 12:25:00,122.99,123.02,122.99,123.0,11572.0,105.6043,105.6301,105.6043,105.6129,11572.0
2018-07-12 12:30:00,123.01,123.05,123.0,123.03,6212.0,105.6215,105.6558,105.6129,105.6387,6212.0
2018-07-12 12:35:00,123.03,123.06,123.01,123.01,6638.0,105.6387,105.6644,105.6215,105.6215,6638.0
2018-07-12 12:40:00,123.01,123.01,122.83,122.94,85357.0,105.6215,105.6215,105.4669,105.5614,85357.0
2018-07-12 12:45:00,122.93,122.97,122.92,122.97,20987.0,105.5528,105.5871,105.5442,105.5871,20987.0
2018-07-12 12:50:00,122.96,123.05,122.96,123.04,99800.0,105.5785,105.6558,105.5785,105.6472,99800.0
2018-07-12 12:55:00,123.04,123.16,123.04,123.13,8447.0,105.6472,105.7503,105.6472,105.7245,8447.0
2018-07-12 13:00:00,123.15,123.19,123.12,123.17,5737.0,105.7417,105.776,105.7159,105.7589,5737.0
2018-07-12 13:05:00,123.17,123.19,123.07,123.09,4455.0,105.7589,105.776,105.673,105.6902,4455.0
2018-07-12 13:10:00,123.1,123.13,123.07,123.13,1481.0,105.6988,105.7245,105.673,105.7245,1481.0
2018-07-12 13:15:00,123.13,123.14,123.1,123.14,13203.0,105.7245,105.7331,105.6988,105.7331,13203.0
2018-07-12 13:20:00,123.12,123.13,123.03,123.05,14221.0,105.7159,105.7245,105.6387,105.6558,14221.0
2018-07-12 13:25:00,123.06,123.13,123.04,123.13,9170.0,105.6644,105.7245,105.6472,105.7245,9170.0
2018-07-12 13:30:00,123.14,123.14,123.02,123.05,10418.0,105.7331,105.7331,105.6301,105.6558,10418.0
2018-07-12 13:35:00,123.05,123.08,123.01,123.08,7067.0,105.6558,105.6816,105.6215,105.6816,7067.0
2018-07-12 13:40:00,123.1,123.13,123.08,123.09,14680.0,105.6988,105.7245,105.6816,105.6902,14680.0
2018-07-12 13:45:00,123.1,123.13,123.07,123.08,4720.0,105.6988,105.7245,105.673,105.6816,4720.0
2018-07-12 13:50:00,123.08,123.08,122.99,123.03,6564.0,105.6816,105.6816,105.6043,105.6387,6564.0
2018-07-12 13:55:00,123.03,123.06,122.99,123.01,12404.0,105.6387,105.6644,105.6043,105.6215,12404.0
2018-07-12 14:00:00,123.01,123.05,122.99,123.0,5049.0,105.6215,105.6558,105.6043,105.6129,5049.0
2018-07-12 14:05:00,122.99,123.02,122.96,123.01,32957.0,105.6043,105.6301,105.5785,105.6215,32957.0
2018-07-12 14:10:00,123.01,123.01,122.95,122.96,95619.0,105.6215,105.6215,105.57,105.5785,95619.0
2018-07-12 14:15:00,122.97,122.99,122.97,122.98,7122.0,105.5871,105.6043,105.5871,105.5957,7122.0
2018-07-12 14:20:00,122.99,123.02,122.99,123.0,33688.0,105.6043,105.6301,105.6043,105.6129,33688.0
2018-07-12 14:25:00,123.0,123.01,122.97,122.98,5443.0,105.6129,105.6215,105.5871,105.5957,5443.0
2018-07-12 14:30:00,122.97,122.99,122.93,122.97,4481.0,105.5871,105.6043,105.5528,105.5871,4481.0
2018-07-12 14:35:00,122.99,122.99,122.9,122.97,4303.0,105.6043,105.6043,105.527,105.5871,4303.0
2018-07-12 14:40:00,122.96,122.97,122.92,122.92,10369.0,105.5785,105.5871,105.5442,105.5442,10369.0
2018-07-12 14:45:00,122.93,122.95,122.91,122.91,12697.0,105.5528,105.57,105.5356,105.5356,12697.0
2018-07-12 14:50:00,122.91,122.94,122.91,122.93,8947.0,105.5356,105.5614,105.5356,105.5528,8947.0
2018-07-12 14:55:00,122.91,122.94,122.87,122.94,11849.0,105.5356,105.5614,105.5013,105.5614,11849.0
2018-07-12 15:00:00,122.94,123.03,122.94,123.03,6784.0,105.5614,105.6387,105.5614,105.6387,6784.0
2018-07-12 15:05:00,123.03,123.03,122.97,122.97,7259.0,105.6387,105.6387,105.5871,105.5871,7259.0
2018-07-12 15:10:00,122.96,122.96,122.89,122.95,9802.0,105.5785,105.5785,105.5184,105.57,9802.0
2018-07-12 15:15:00,122.98,123.03,122.97,123.0,2279.0,105.5957,105.6387,105.5871,105.6129,2279.0
2018-07-12 15:20:00,122.99,123.0,122.86,122.87,11063.0,105.6043,105.6129,105.4927,105.5013,11063.0
2018-07-12 15:25:00,122.88,123.03,122.87,123.03,6813.0,105.5099,105.6387,105.5013,105.6387,6813.0
2018-07-12 15:30:00,123.03,123.05,123.01,123.03,13583.0,105.6387,105.6558,105.6215,105.6387,13583.0
2018-07-12 15:35:00,123.03,123.08,123.03,123.05,7954.0,105.6387,105.6816,105.6387,105.6558,7954.0
2018-07-12 15:40:00,123.05,123.09,123.01,123.02,19337.0,105.6558,105.6902,105.6215,105.6301,19337.0
2018-07-12 15:45:00,123.01,123.07,122.98,123.07,14166.0,105.6215,105.673,105.5957,105.673,14166.0
2018-07-12 15:50:00,123.07,123.07,123.0,123.03,20528.0,105.673,105.673,105.6129,105.6387,20528.0
2018-07-12 15:55:00,123.04,123.15,123.03,123.11,29039.0,105.6472,105.7417,105.6387,105.7073,29039.0
2018-07-13 09:30:00,122.88,123.06,122.69,123.03,29397.0,105.5099,105.6644,105.3467,105.6387,29397.0
2018-07-13 09:35:00,123.04,123.1,123.01,123.03,9668.0,105.6472,105.6988,105.6215,105.6387,9668.0
2018-07-13 09:40:00,123.03,123.04,122.88,122.88,12999.0,105.6387,105.6472,105.5099,105.5099,12999.0
2018-07-13 09:45:00,122.87,122.98,122.86,122.93,11915.0,105.5013,105.5957,105.4927,105.5528,11915.0
2018-07-13 09:50:00,122.92,122.94,122.79,122.81,7053.0,105.5442,105.5614,105.4326,105.4498,7053.0
2018-07-13 09:55:00,122.82,122.82,122.76,122.81,5134.0,105.4583,105.4583,105.4068,105.4498,5134.0
2018-07-13 10:00:00,122.82,122.9,122.81,122.9,17050.0,105.4583,105.527,105.4498,105.527,17050.0
2018-07-13 10:05:00,122.84,122.88,122.82,122.88,1949.0,105.4755,105.5099,105.4583,105.5099,1949.0
2018-07-13 10:10:00,122.88,122.93,122.87,122.9,2811.0,105.5099,105.5528,105.5013,105.527,2811.0
2018-07-13 10:15:00,122.92,122.93,122.88,122.93,5820.0,105.5442,105.5528,105.5099,105.5528,5820.0
2018-07-13 10:20:00,122.95,122.95,122.91,122.91,2322.0,105.57,105.57,105.5356,105.5356,2322.0
2018-07-13 10:25:00,122.97,122.98,122.89,122.89,8190.0,105.5871,105.5957,105.5184,105.5184,8190.0
2018-07-13 10:30:00,122.9,122.93,122.9,122.93,7365.0,105.527,105.5528,105.527,105.5528,7365.0
2018-07-13 10:35:00,122.93,123.02,122.93,123.02,13372.0,105.5528,105.6301,105.5528,105.6301,13372.0
2018-07-13 10:40:00,123.02,123.1,123.02,123.1,6487.0,105.6301,105.6988,105.6301,105.6988,6487.0
2018-07-13 10:45:00,123.1,123.22,123.1,123.16,11890.0,105.6988,105.8018,105.6988,105.7503,11890.0
2018-07-13 10:50:00,123.18,123.26,123.18,123.23,22251.0,105.7674,105.8361,105.7674,105.8104,22251.0
2018-07-13 10:55:00,123.2,123.23,123.17,123.21,5177.0,105.7846,105.8104,105.7589,105.7932,5177.0
2018-07-13 11:00:00,123.21,123.23,123.19,123.22,9539.0,105.7932,105.8104,105.776,105.8018,9539.0
2018-07-13 11:05:00,123.21,123.32,123.2,123.31,6382.0,105.7932,105.8877,105.7846,105.8791,6382.0
2018-07-13 11:10:00,123.3,123.36,123.26,123.3,14432.0,105.8705,105.922,105.8361,105.8705,14432.0
2018-07-13 11:15:00,123.3,123.31,123.21,123.23,6252.0,105.8705,105.8791,105.7932,105.8104,6252.0
2018-07-13 11:20:00,123.23,123.29,123.21,123.28,12416.0,105.8104,105.8619,105.7932,105.8533,12416.0
2018-07-13 11:25:00,123.29,123.32,123.22,123.23,6983.0,105.8619,105.8877,105.8018,105.8104,6983.0
2018-07-13 11:30:00,123.22,123.26,123.19,123.19,3660.0,105.8018,105.8361,105.776,105.776,3660.0
2018-07-13 11:35:00,123.19,123.22,123.19,123.2,3291.0,105.776,105.8018,105.776,105.7846,3291.0
2018-07-13 11:40:00,123.2,123.25,123.04,123.24,77413.0,105.7846,105.8276,105.6472,105.819,77413.0
2018-07-13 11:45:00,123.24,123.25,123.08,123.15,34377.0,105.819,105.8276,105.6816,105.7417,34377.0
2018-07-13 11:50:00,123.16,123.17,123.12,123.13,3958.0,105.7503,105.7589,105.7159,105.7245,3958.0
2018-07-13 11:55:00,123.12,123.15,123.12,123.14,2831.0,105.7159,105.7417,105.7159,105.7331,2831.0
2018-07-13 12:00:00,123.18,123.21,123.12,123.2,5540.0,105.7674,105.7932,105.7159,105.7846,5540.0
2018-07-13 12:05:00,123.21,123.25,123.21,123.22,1522.0,105.7932,105.8276,105.7932,105.8018,1522.0
2018-07-13 12:10:00,123.23,123.25,123.21,123.23,6322.0,105.8104,105.8276,105.7932,105.8104,6322.0
2018-07-13 12:15:00,123.23,123.24,123.22,123.24,3254.0,105.8104,105.819,105.8018,105.819,3254.0
2018-07-13 12:20:00,123.25,123.25,123.17,123.17,8582.0,105.8276,105.8276,105.7589,105.7589,8582.0
2018-07-13 12:25:00,123.2,123.21,123.18,123.18,4554.0,105.7846,105.7932,105.7674,105.7674,4554.0
2018-07-13 12:30:00,123.22,123.23,123.18,123.18,3057.0,105.8018,105.8104,105.7674,105.7674,3057.0
2018-07-13 12:35:00,123.19,123.19,123.17,123.17,2739.0,105.776,105.776,105.7589,105.7589,2739.0
2018-07-13 12:40:00,123.18,123.2,123.17,123.2,6061.0,105.7674,105.7846,105.7589,105.7846,6061.0
2018-07-13 12:45:00,123.22,123.23,123.21,123.21,5730.0,105.8018,105.8104,105.7932,105.7932,5730.0
2018-07-13 12:50:00,123.23,123.27,123.2,123.27,3594.0,105.8104,105.8447,105.7846,105.8447,3594.0
2018-07-13 12:55:00,123.27,123.3,123.27,123.29,6981.0,105.8447,105.8705,105.8447,105.8619,6981.0
2018-07-13 13:00:00,123.3,123.32,123.26,123.31,5765.0,105.8705,105.8877,105.8361,105.8791,5765.0
2018-07-13 13:05:00,123.3,123.3,123.24,123.24,8617.0,105.8705,105.8705,105.819,105.819,8617.0
2018-07-13 13:10:00,123.25,123.26,123.2,123.2,2620.0,105.8276,105.8361,105.7846,105.7846,2620.0
2018-07-13 13:15:00,123.22,123.22,123.2,123.22,927.0,105.8018,105.8018,105.7846,105.8018,927.0
2018-07-13 13:20:00,123.22,123.22,123.19,123.22,2964.0,105.8018,105.8018,105.776,105.8018,2964.0
2018-07-13 13:25:00,123.23,123.24,123.22,123.24,2638.0,105.8104,105.819,105.8018,105.819,2638.0
2018-07-13 13:30:00,123.22,123.22,123.14,123.16,4174.0,105.8018,105.8018,105.7331,105.7503,4174.0
2018-07-13 13:35:00,123.14,123.15,123.12,123.12,4977.0,105.7331,105.7417,105.7159,105.7159,4977.0
2018-07-13 13:40:00,123.11,123.11,123.07,123.1,5750.0,105.7073,105.7073,105.673,105.6988,5750.0
2018-07-13 13:45:00,123.1,123.12,123.09,123.1,15892.0,105.6988,105.7159,105.6902,105.6988,15892.0
2018-07-13 13:50:00,123.11,123.16,123.1,123.14,7418.0,105.7073,105.7503,105.6988,105.7331,7418.0
2018-07-13 13:55:00,123.16,123.19,123.15,123.18,10661.0,105.7503,105.776,105.7417,105.7674,10661.0
2018-07-13 14:00:00,123.18,123.18,123.14,123.15,7297.0,105.7674,105.7674,105.7331,105.7417,7297.0
2018-07-13 14:05:00,123.15,123.16,123.1,123.11,34129.0,105.7417,105.7503,105.6988,105.7073,34129.0
2018-07-13 14:10:00,123.11,123.15,123.1,123.14,70847.0,105.7073,105.7417,105.6988,105.7331,70847.0
2018-07-13 14:15:00,123.14,123.14,123.07,123.07,8031.0,105.7331,105.7331,105.673,105.673,8031.0
2018-07-13 14:20:00,123.05,123.11,123.05,123.08,4337.0,105.6558,105.7073,105.6558,105.6816,4337.0
2018-07-13 14:25:00,123.08,123.09,123.06,123.09,4667.0,105.6816,105.6902,105.6644,105.6902,4667.0
2018-07-13 14:30:00,123.06,123.07,123.04,123.05,4219.0,105.6644,105.673,105.6472,105.6558,4219.0
2018-07-13 14:35:00,123.03,123.05,123.02,123.03,9468.0,105.6387,105.6558,105.6301,105.6387,9468.0
2018-07-13 14:40:00,123.04,123.06,123.02,123.03,8279.0,105.6472,105.6644,105.6301,105.6387,8279.0
2018-07-13 14:45:00,123.03,123.03,122.99,123.02,5690.0,105.6387,105.6387,105.6043,105.6301,5690.0
2018-07-13 14:50:00,123.02,123.07,123.02,123.07,5612.0,105.6301,105.673,105.6301,105.673,5612.0
2018-07-13 14:55:00,123.06,123.08,123.04,123.05,36478.0,105.6644,105.6816,105.6472,105.6558,36478.0
2018-07-13 15:00:00,123.05,123.1,123.05,123.1,36769.0,105.6558,105.6988,105.6558,105.6988,36769.0
2018-07-13 15:05:00,123.09,123.12,123.08,123.12,1937.0,105.6902,105.7159,105.6816,105.7159,1937.0
2018-07-13 15:10:00,123.11,123.13,123.09,123.11,10591.0,105.7073,105.7245,105.6902,105.7073,10591.0
2018-07-13 15:15:00,123.11,123.12,123.09,123.09,11225.0,105.7073,105.7159,105.6902,105.6902,11225.0
2018-07-13 15:20:00,123.09,123.09,123.04,123.04,2885.0,105.6902,105.6902,105.6472,105.6472,2885.0
2018-07-13 15:25:00,123.03,123.04,122.99,123.03,9854.0,105.6387,105.6472,105.6043,105.6387,9854.0
2018-07-13 15:30:00,123.01,123.06,123.0,123.04,9940.0,105.6215,105.6644,105.6129,105.6472,9940.0
2018-07-13 15:35:00,123.04,123.08,123.04,123.07,23597.0,105.6472,105.6816,105.6472,105.673,23597.0
2018-07-13 15:40:00,123.07,123.07,122.99,122.99,21612.0,105.673,105.673,105.6043,105.6043,21612.0
2018-07-13 15:45:00,123.0,123.01,122.98,123.0,18319.0,105.6129,105.6215,105.5957,105.6129,18319.0
2018-07-13 15:50:00,123.0,123.03,122.95,123.0,37580.0,105.6129,105.6387,105.57,105.6129,37580.0
2018-07-13 15:55:00,123.0,123.07,122.99,123.03,36179.0,105.6129,105.673,105.6043,105.6387,36179.0
2018-07-16 09:30:00,122.97,123.11,122.9,123.02,36642.0,105.5871,105.7073,105.527,105.6301,36642.0
2018-07-16 09:35:00,123.02,123.05,122.97,122.99,15439.0,105.6301,105.6558,105.5871,105.6043,15439.0
2018-07-16 09:40:00,122.99,123.03,122.88,122.97,26999.0,105.6043,105.6387,105.5099,105.5871,26999.0
2018-07-16 09:45:00,122.94,122.99,122.89,122.94,19780.0,105.5614,105.6043,105.5184,105.5614,19780.0
2018-07-16 09:50:00,122.95,123.0,122.91,122.97,20721.0,105.57,105.6129,105.5356,105.5871,20721.0
2018-07-16 09:55:00,123.0,123.0,122.87,122.91,19725.0,105.6129,105.6129,105.5013,105.5356,19725.0
2018-07-16 10:00:00,122.9,122.94,122.83,122.84,7878.0,105.527,105.5614,105.4669,105.4755,7878.0
2018-07-16 10:05:00,122.86,122.88,122.78,122.8,19063.0,105.4927,105.5099,105.424,105.4412,19063.0
2018-07-16 10:10:00,122.8,122.82,122.77,122.8,15797.0,105.4412,105.4583,105.4154,105.4412,15797.0
2018-07-16 10:15:00,122.81,122.86,122.78,122.84,16090.0,105.4498,105.4927,105.424,105.4755,16090.0
2018-07-16 10:20:00,122.84,122.84,122.71,122.74,9636.0,105.4755,105.4755,105.3639,105.3896,9636.0
2018-07-16 10:25:00,122.78,122.8,122.77,122.8,4242.0,105.424,105.4412,105.4154,105.4412,4242.0
2018-07-16 10:30:00,122.83,122.9,122.81,122.82,9446.0,105.4669,105.527,105.4498,105.4583,9446.0
2018-07-16 10:35:00,122.86,122.92,122.86,122.9,2358.0,105.4927,105.5442,105.4927,105.527,2358.0
2018-07-16 10:40:00,122.88,122.88,122.81,122.81,13348.0,105.5099,105.5099,105.4498,105.4498,13348.0
2018-07-16 10:45:00,122.78,122.79,122.74,122.75,6500.0,105.424,105.4326,105.3896,105.3982,6500.0
2018-07-16 10:50:00,122.74,122.79,122.72,122.73,11247.0,105.3896,105.4326,105.3725,105.3811,11247.0
2018-07-16 10:55:00,122.74,122.74,122.68,122.71,18781.0,105.3896,105.3896,105.3381,105.3639,18781.0
2018-07-16 11:00:00,122.71,122.78,122.69,122.74,6168.0,105.3639,105.424,105.3467,105.3896,6168.0
2018-07-16 11:05:00,122.77,122.85,122.76,122.85,2709.0,105.4154,105.4841,105.4068,105.4841,2709.0
2018-07-16 11:10:00,122.82,122.89,122.82,122.88,3218.0,105.4583,105.5184,105.4583,105.5099,3218.0
2018-07-16 11:15:00,122.87,122.9,122.83,122.84,9996.0,105.5013,105.527,105.4669,105.4755,9996.0
2018-07-16 11:20:00,122.84,122.87,122.83,122.87,9674.0,105.4755,105.5013,105.4669,105.5013,9674.0
2018-07-16 11:25:00,122.88,122.91,122.86,122.9,7836.0,105.5099,105.5356,105.4927,105.527,7836.0
2018-07-16 11:30:00,122.89,122.9,122.85,122.85,5288.0,105.5184,105.527,105.4841,105.4841,5288.0
2018-07-16 11:35:00,122.85,122.89,122.82,122.83,3749.0,105.4841,105.5184,105.4583,105.4669,3749.0
2018-07-16 11:40:00,122.83,122.87,122.82,122.84,6888.0,105.4669,105.5013,105.4583,105.4755,6888.0
2018-07-16 11:45:00,122.83,122.83,122.78,122.8,4902.0,105.4669,105.4669,105.424,105.4412,4902.0
2018-07-16 11:50:00,122.8,122.8,122.8,122.8,400.0,105.4412,105.4412,105.4412,105.4412,400.0
2018-07-16 11:55:00,122.81,122.85,122.81,122.85,1055.0,105.4498,105.4841,105.4498,105.4841,1055.0
2018-07-16 12:00:00,122.84,122.85,122.8,122.8,1562.0,105.4755,105.4841,105.4412,105.4412,1562.0
2018-07-16 12:05:00,122.8,122.83,122.8,122.83,4099.0,105.4412,105.4669,105.4412,105.4669,4099.0
2018-07-16 12:10:00,122.83,122.84,122.8,122.83,3166.0,105.4669,105.4755,105.4412,105.4669,3166.0
2018-07-16 12:15:00,122.83,122.86,122.83,122.86,2088.0,105.4669,105.4927,105.4669,105.4927,2088.0
2018-07-16 12:20:00,122.89,122.98,122.88,122.98,11516.0,105.5184,105.5957,105.5099,105.5957,11516.0
2018-07-16 12:25:00,123.0,123.02,122.97,123.0,7453.0,105.6129,105.6301,105.5871,105.6129,7453.0
2018-07-16 12:30:00,123.02,123.02,122.97,122.98,5032.0,105.6301,105.6301,105.5871,105.5957,5032.0
2018-07-16 12:35:00,122.97,122.98,122.95,122.96,8596.0,105.5871,105.5957,105.57,105.5785,8596.0
2018-07-16 12:40:00,122.97,122.99,122.97,122.99,1105.0,105.5871,105.6043,105.5871,105.6043,1105.0
2018-07-16 12:45:00,122.99,123.04,122.99,123.04,3755.0,105.6043,105.6472,105.6043,105.6472,3755.0
2018-07-16 12:50:00,123.05,123.08,123.04,123.08,5083.0,105.6558,105.6816,105.6472,105.6816,5083.0
2018-07-16 12:55:00,123.08,123.1,123.07,123.09,3966.0,105.6816,105.6988,105.673,105.6902,3966.0
2018-07-16 13:00:00,123.1,123.1,123.07,123.07,3996.0,105.6988,105.6988,105.673,105.673,3996.0
2018-07-16 13:05:00,123.07,123.08,123.05,123.06,2029.0,105.673,105.6816,105.6558,105.6644,2029.0
2018-07-16 13:10:00,123.06,123.08,123.03,123.05,15409.0,105.6644,105.6816,105.6387,105.6558,15409.0
2018-07-16 13:15:00,123.03,123.09,123.03,123.08,3201.0,105.6387,105.6902,105.6387,105.6816,3201.0
2018-07-16 13:20:00,123.13,123.13,123.02,123.03,24318.0,105.7245,105.7245,105.6301,105.6387,24318.0
2018-07-16 13:25:00,123.04,123.07,123.02,123.04,6302.0,105.6472,105.673,105.6301,105.6472,6302.0
2018-07-16 13:30:00,123.04,123.06,123.02,123.05,4233.0,105.6472,105.6644,105.6301,105.6558,4233.0
2018-07-16 13:35:00,123.04,123.08,123.04,123.07,5518.0,105.6472,105.6816,105.6472,105.673,5518.0
2018-07-16 13:40:00,123.08,123.09,123.04,123.04,9292.0,105.6816,105.6902,105.6472,105.6472,9292.0
2018-07-16 13:45:00,123.04,123.05,123.02,123.03,3105.0,105.6472,105.6558,105.6301,105.6387,3105.0
2018-07-16 13:50:00,123.04,123.06,123.01,123.01,39080.0,105.6472,105.6644,105.6215,105.6215,39080.0
2018-07-16 13:55:00,123.0,123.03,123.0,123.03,4071.0,105.6129,105.6387,105.6129,105.6387,4071.0
2018-07-16 14:00:00,123.03,123.05,122.99,122.99,6981.0,105.6387,105.6558,105.6043,105.6043,6981.0
2018-07-16 14:05:00,122.99,123.06,122.98,123.04,12539.0,105.6043,105.6644,105.5957,105.6472,12539.0
2018-07-16 14:10:00,123.03,123.04,122.99,123.01,6614.0,105.6387,105.6472,105.6043,105.6215,6614.0
2018-07-16 14:15:00,123.0,123.02,123.0,123.02,4075.0,105.6129,105.6301,105.6129,105.6301,4075.0
2018-07-16 14:20:00,123.01,123.04,123.0,123.01,18677.0,105.6215,105.6472,105.6129,105.6215,18677.0
2018-07-16 14:25:00,123.01,123.04,123.0,123.02,5032.0,105.6215,105.6472,105.6129,105.6301,5032.0
2018-07-16 14:30:00,123.01,123.02,122.97,122.98,6204.0,105.6215,105.6301,105.5871,105.5957,6204.0
2018-07-16 14:35:00,122.98,123.0,122.95,122.96,4325.0,105.5957,105.6129,105.57,105.5785,4325.0
2018-07-16 14:40:00,122.95,122.95,122.88,122.91,16390.0,105.57,105.57,105.5099,105.5356,16390.0
2018-07-16 14:45:00,122.9,122.9,122.86,122.86,4585.0,105.527,105.527,105.4927,105.4927,4585.0
2018-07-16 14:50:00,122.87,122.87,122.82,122.85,4503.0,105.5013,105.5013,105.4583,105.4841,4503.0
2018-07-16 14:55:00,122.85,122.87,122.84,122.87,4429.0,105.4841,105.5013,105.4755,105.5013,4429.0
2018-07-16 15:00:00,122.86,122.91,122.84,122.88,23079.0,105.4927,105.5356,105.4755,105.5099,23079.0
2018-07-16 15:05:00,122.89,122.96,122.89,122.96,4929.0,105.5184,105.5785,105.5184,105.5785,4929.0
2018-07-16 15:10:00,122.99,123.01,122.96,122.99,7667.0,105.6043,105.6215,105.5785,105.6043,7667.0
2018-07-16 15:15:00,123.0,123.02,122.97,123.02,5581.0,105.6129,105.6301,105.5871,105.6301,5581.0
2018-07-16 15:20:00,123.02,123.04,123.0,123.03,3628.0,105.6301,105.6472,105.6129,105.6387,3628.0
2018-07-16 15:25:00,123.02,123.03,123.01,123.03,14585.0,105.6301,105.6387,105.6215,105.6387,14585.0
2018-07-16 15:30:00,123.03,123.06,123.01,123.02,14489.0,105.6387,105.6644,105.6215,105.6301,14489.0
2018-07-16 15:35:00,123.01,123.09,122.98,123.08,9716.0,105.6215,105.6902,105.5957,105.6816,9716.0
2018-07-16 15:40:00,123.08,123.1,123.03,123.03,6017.0,105.6816,105.6988,105.6387,105.6387,6017.0
2018-07-16 15:45:00,123.02,123.03,122.99,123.02,21134.0,105.6301,105.6387,105.6043,105.6301,21134.0
2018-07-16 15:50:00,123.02,123.07,123.0,123.02,43469.0,105.6301,105.673,105.6129,105.6301,43469.0
2018-07-16 15:55:00,123.02,123.13,123.02,123.07,46212.0,105.6301,105.7245,105.6301,105.673,46212.0
2018-07-17 09:30:00,123.01,123.27,122.8,123.04,31189.0,105.6215,105.8447,105.4412,105.6472,31189.0
2018-07-17 09:35:00,123.1,123.1,122.91,122.91,4615.0,105.6988,105.6988,105.5356,105.5356,4615.0
2018-07-17 09:40:00,122.89,122.98,122.89,122.97,18906.0,105.5184,105.5957,105.5184,105.5871,18906.0
2018-07-17 09:45:00,122.99,123.02,122.97,122.99,7899.0,105.6043,105.6301,105.5871,105.6043,7899.0
2018-07-17 09:50:00,122.99,123.05,122.99,122.99,3522.0,105.6043,105.6558,105.6043,105.6043,3522.0
2018-07-17 09:55:00,122.98,123.06,122.97,123.02,10161.0,105.5957,105.6644,105.5871,105.6301,10161.0
2018-07-17 10:00:00,123.06,123.2,123.04,123.13,6225.0,105.6644,105.7846,105.6472,105.7245,6225.0
2018-07-17 10:05:00,123.11,123.11,123.05,123.09,3832.0,105.7073,105.7073,105.6558,105.6902,3832.0
2018-07-17 10:10:00,123.1,123.11,123.08,123.11,3426.0,105.6988,105.7073,105.6816,105.7073,3426.0
2018-07-17 10:15:00,123.12,123.19,123.11,123.19,2714.0,105.7159,105.776,105.7073,105.776,2714.0
2018-07-17 10:20:00,123.19,123.19,123.12,123.12,2839.0,105.776,105.776,105.7159,105.7159,2839.0
2018-07-17 10:25:00,123.11,123.19,123.11,123.19,5452.0,105.7073,105.776,105.7073,105.776,5452.0
2018-07-17 10:30:00,123.24,123.25,123.21,123.25,5876.0,105.819,105.8276,105.7932,105.8276,5876.0
2018-07-17 10:35:00,123.25,123.26,123.22,123.25,10853.0,105.8276,105.8361,105.8018,105.8276,10853.0
2018-07-17 10:40:00,123.24,123.27,123.21,123.22,14549.0,105.819,105.8447,105.7932,105.8018,14549.0
2018-07-17 10:45:00,123.22,123.24,123.2,123.24,2730.0,105.8018,105.819,105.7846,105.819,2730.0
2018-07-17 10:50:00,123.23,123.26,123.19,123.26,3690.0,105.8104,105.8361,105.776,105.8361,3690.0
2018-07-17 10:55:00,123.23,123.35,123.23,123.34,5371.0,105.8104,105.9134,105.8104,105.9048,5371.0
2018-07-17 11:00:00,123.35,123.35,123.28,123.32,15133.0,105.9134,105.9134,105.8533,105.8877,15133.0
2018-07-17 11:05:00,123.33,123.36,123.33,123.33,7133.0,105.8962,105.922,105.8962,105.8962,7133.0
2018-07-17 11:10:00,123.35,123.37,123.35,123.35,2556.0,105.9134,105.9306,105.9134,105.9134,2556.0
2018-07-17 11:15:00,123.35,123.41,123.33,123.41,2633.0,105.9134,105.9649,105.8962,105.9649,2633.0
2018-07-17 11:20:00,123.38,123.39,123.36,123.37,4413.0,105.9392,105.9478,105.922,105.9306,4413.0
2018-07-17 11:25:00,123.36,123.38,123.34,123.38,1804.0,105.922,105.9392,105.9048,105.9392,1804.0
2018-07-17 11:30:00,123.37,123.39,123.35,123.37,10699.0,105.9306,105.9478,105.9134,105.9306,10699.0
2018-07-17 11:35:00,123.39,123.39,123.32,123.32,7397.0,105.9478,105.9478,105.8877,105.8877,7397.0
2018-07-17 11:40:00,123.28,123.34,123.28,123.34,5501.0,105.8533,105.9048,105.8533,105.9048,5501.0
2018-07-17 11:45:00,123.35,123.4,123.34,123.35,14326.0,105.9134,105.9564,105.9048,105.9134,14326.0
2018-07-17 11:50:00,123.34,123.39,123.34,123.36,5333.0,105.9048,105.9478,105.9048,105.922,5333.0
2018-07-17 11:55:00,123.36,123.4,123.36,123.4,2682.0,105.922,105.9564,105.922,105.9564,2682.0
2018-07-17 12:00:00,123.38,123.38,123.35,123.36,5708.0,105.9392,105.9392,105.9134,105.922,5708.0
2018-07-17 12:05:00,123.36,123.37,123.34,123.35,2465.0,105.922,105.9306,105.9048,105.9134,2465.0
2018-07-17 12:10:00,123.35,123.36,123.34,123.34,1172.0,105.9134,105.922,105.9048,105.9048,1172.0
2018-07-17 12:15:00,123.33,123.47,123.33,123.45,12016.0,105.8962,106.0165,105.8962,105.9993,12016.0
2018-07-17 12:20:00,123.47,123.51,123.46,123.5,10444.0,106.0165,106.0508,106.0079,106.0422,10444.0
2018-07-17 12:25:00,123.49,123.49,123.44,123.44,1525.0,106.0336,106.0336,105.9907,105.9907,1525.0
2018-07-17 12:30:00,123.45,123.45,123.35,123.37,4420.0,105.9993,105.9993,105.9134,105.9306,4420.0
2018-07-17 12:35:00,123.38,123.39,123.36,123.36,1615.0,105.9392,105.9478,105.922,105.922,1615.0
2018-07-17 12:40:00,123.35,123.41,123.35,123.4,2662.0,105.9134,105.9649,105.9134,105.9564,2662.0
2018-07-17 12:45:00,123.42,123.42,123.39,123.41,3224.0,105.9735,105.9735,105.9478,105.9649,3224.0
2018-07-17 12:50:00,123.41,123.45,123.41,123.43,3462.0,105.9649,105.9993,105.9649,105.9821,3462.0
2018-07-17 12:55:00,123.45,123.48,123.45,123.47,6623.0,105.9993,106.025,105.9993,106.0165,6623.0
2018-07-17 13:00:00,123.47,123.51,123.47,123.48,1304.0,106.0165,106.0508,106.0165,106.025,1304.0
2018-07-17 13:05:00,123.49,123.5,123.45,123.46,3836.0,106.0336,106.0422,105.9993,106.0079,3836.0
2018-07-17 13:10:00,123.46,123.5,123.46,123.5,10109.0,106.0079,106.0422,106.0079,106.0422,10109.0
2018-07-17 13:15:00,123.51,123.51,123.45,123.46,6400.0,106.0508,106.0508,105.9993,106.0079,6400.0
2018-07-17 13:20:00,123.47,123.47,123.39,123.39,5529.0,106.0165,106.0165,105.9478,105.9478,5529.0
2018-07-17 13:25:00,123.39,123.41,123.38,123.4,5327.0,105.9478,105.9649,105.9392,105.9564,5327.0
2018-07-17 13:30:00,123.41,123.45,123.4,123.42,4706.0,105.9649,105.9993,105.9564,105.9735,4706.0
2018-07-17 13:35:00,123.44,123.46,123.43,123.43,7037.0,105.9907,106.0079,105.9821,105.9821,7037.0
2018-07-17 13:40:00,123.43,123.46,123.43,123.46,1900.0,105.9821,106.0079,105.9821,106.0079,1900.0
2018-07-17 13:45:00,123.47,123.51,123.45,123.49,14868.0,106.0165,106.0508,105.9993,106.0336,14868.0
2018-07-17 13:50:00,123.48,123.5,123.47,123.48,7133.0,106.025,106.0422,106.0165,106.025,7133.0
2018-07-17 13:55:00,123.48,123.49,123.44,123.45,1912.0,106.025,106.0336,105.9907,105.9993,1912.0
2018-07-17 14:00:00,123.43,123.43,123.37,123.38,20049.0,105.9821,105.9821,105.9306,105.9392,20049.0
2018-07-17 14:05:00,123.39,123.4,123.37,123.39,2638.0,105.9478,105.9564,105.9306,105.9478,2638.0
2018-07-17 14:10:00,123.38,123.39,123.36,123.37,5404.0,105.9392,105.9478,105.922,105.9306,5404.0
2018-07-17 14:15:00,123.39,123.39,123.36,123.39,5337.0,105.9478,105.9478,105.922,105.9478,5337.0
2018-07-17 14:20:00,123.38,123.44,123.38,123.44,11851.0,105.9392,105.9907,105.9392,105.9907,11851.0
2018-07-17 14:25:00,123.42,123.45,123.42,123.43,11800.0,105.9735,105.9993,105.9735,105.9821,11800.0
2018-07-17 14:30:00,123.41,123.44,123.4,123.41,5228.0,105.9649,105.9907,105.9564,105.9649,5228.0
2018-07-17 14:35:00,123.41,123.41,123.37,123.37,2120.0,105.9649,105.9649,105.9306,105.9306,2120.0
2018-07-17 14:40:00,123.38,123.41,123.38,123.39,10270.0,105.9392,105.9649,105.9392,105.9478,10270.0
2018-07-17 14:45:00,123.39,123.44,123.39,123.43,5862.0,105.9478,105.9907,105.9478,105.9821,5862.0
2018-07-17 14:50:00,123.42,123.43,123.34,123.39,10519.0,105.9735,105.9821,105.9048,105.9478,10519.0
2018-07-17 14:55:00,123.4,123.4,123.35,123.35,6857.0,105.9564,105.9564,105.9134,105.9134,6857.0
2018-07-17 15:00:00,123.34,123.4,123.34,123.4,9288.0,105.9048,105.9564,105.9048,105.9564,9288.0
2018-07-17 15:05:00,123.39,123.42,123.39,123.41,8640.0,105.9478,105.9735,105.9478,105.9649,8640.0
2018-07-17 15:10:00,123.41,123.46,123.4,123.46,18939.0,105.9649,106.0079,105.9564,106.0079,18939.0
2018-07-17 15:15:00,123.46,123.48,123.44,123.46,14795.0,106.0079,106.025,105.9907,106.0079,14795.0
2018-07-17 15:20:00,123.46,123.53,123.45,123.52,12629.0,106.0079,106.068,105.9993,106.0594,12629.0
2018-07-17 15:25:00,123.51,123.51,123.46,123.48,3723.0,106.0508,106.0508,106.0079,106.025,3723.0
2018-07-17 15:30:00,123.47,123.47,123.42,123.43,8218.0,106.0165,106.0165,105.9735,105.9821,8218.0
2018-07-17 15:35:00,123.42,123.46,123.41,123.43,9095.0,105.9735,106.0079,105.9649,105.9821,9095.0
2018-07-17 15:40:00,123.43,123.51,123.42,123.51,16608.0,105.9821,106.0508,105.9735,106.0508,16608.0
2018-07-17 15:45:00,123.5,123.5,123.41,123.42,7627.0,106.0422,106.0422,105.9649,105.9735,7627.0
2018-07-17 15:50:00,123.41,123.41,123.33,123.33,24520.0,105.9649,105.9649,105.8962,105.8962,24520.0
2018-07-17 15:55:00,123.33,123.37,123.28,123.34,66725.0,105.8962,105.9306,105.8533,105.9048,66725.0
2018-07-18 09:30:00,123.38,123.42,123.31,123.4,31583.0,105.9392,105.9735,105.8791,105.9564,31583.0
2018-07-18 09:35:00,123.4,123.42,123.38,123.42,3595.0,105.9564,105.9735,105.9392,105.9735,3595.0
2018-07-18 09:40:00,123.43,123.44,123.33,123.44,7108.0,105.9821,105.9907,105.8962,105.9907,7108.0
2018-07-18 09:45:00,123.43,123.45,123.38,123.41,7161.0,105.9821,105.9993,105.9392,105.9649,7161.0
2018-07-18 09:50:00,123.35,123.42,123.35,123.38,15856.0,105.9134,105.9735,105.9134,105.9392,15856.0
2018-07-18 09:55:00,123.38,123.41,123.38,123.39,1387.0,105.9392,105.9649,105.9392,105.9478,1387.0
2018-07-18 10:00:00,123.36,123.39,123.35,123.38,2865.0,105.922,105.9478,105.9134,105.9392,2865.0
2018-07-18 10:05:00,123.38,123.39,123.28,123.3,7357.0,105.9392,105.9478,105.8533,105.8705,7357.0
2018-07-18 10:10:00,123.3,123.36,123.29,123.33,2938.0,105.8705,105.922,105.8619,105.8962,2938.0
2018-07-18 10:15:00,123.32,123.35,123.29,123.34,4438.0,105.8877,105.9134,105.8619,105.9048,4438.0
2018-07-18 10:20:00,123.35,123.42,123.35,123.37,4442.0,105.9134,105.9735,105.9134,105.9306,4442.0
2018-07-18 10:25:00,123.38,123.43,123.38,123.4,2803.0,105.9392,105.9821,105.9392,105.9564,2803.0
2018-07-18 10:30:00,123.41,123.41,123.37,123.39,1121.0,105.9649,105.9649,105.9306,105.9478,1121.0
2018-07-18 10:35:00,123.37,123.38,123.32,123.36,2441.0,105.9306,105.9392,105.8877,105.922,2441.0
2018-07-18 10:40:00,123.41,123.42,123.35,123.36,7580.0,105.9649,105.9735,105.9134,105.922,7580.0
2018-07-18 10:45:00,123.37,123.39,123.35,123.35,2167.0,105.9306,105.9478,105.9134,105.9134,2167.0
2018-07-18 10:50:00,123.35,123.38,123.33,123.38,1690.0,105.9134,105.9392,105.8962,105.9392,1690.0
2018-07-18 10:55:00,123.38,123.45,123.38,123.44,5281.0,105.9392,105.9993,105.9392,105.9907,5281.0
2018-07-18 11:00:00,123.44,123.46,123.41,123.44,3651.0,105.9907,106.0079,105.9649,105.9907,3651.0
2018-07-18 11:05:00,123.47,123.55,123.46,123.55,3543.0,106.0165,106.0851,106.0079,106.0851,3543.0
2018-07-18 11:10:00,123.54,123.55,123.48,123.5,6742.0,106.0766,106.0851,106.025,106.0422,6742.0
2018-07-18 11:15:00,123.48,123.5,123.46,123.47,5002.0,106.025,106.0422,106.0079,106.0165,5002.0
2018-07-18 11:20:00,123.46,123.48,123.44,123.44,1947.0,106.0079,106.025,105.9907,105.9907,1947.0
2018-07-18 11:25:00,123.46,123.52,123.45,123.52,18917.0,106.0079,106.0594,105.9993,106.0594,18917.0
2018-07-18 11:30:00,123.52,123.61,123.51,123.61,54137.0,106.0594,106.1367,106.0508,106.1367,54137.0
2018-07-18 11:35:00,123.61,123.63,123.57,123.57,24361.0,106.1367,106.1538,106.1023,106.1023,24361.0
2018-07-18 11:40:00,123.57,123.64,123.57,123.59,7860.0,106.1023,106.1624,106.1023,106.1195,7860.0
2018-07-18 11:45:00,123.58,123.63,123.58,123.63,3094.0,106.1109,106.1538,106.1109,106.1538,3094.0
2018-07-18 11:50:00,123.62,123.64,123.61,123.63,4015.0,106.1453,106.1624,106.1367,106.1538,4015.0
2018-07-18 11:55:00,123.63,123.73,123.63,123.72,5631.0,106.1538,106.2397,106.1538,106.2311,5631.0
2018-07-18 12:00:00,123.71,123.72,123.7,123.71,2047.0,106.2225,106.2311,106.2139,106.2225,2047.0
2018-07-18 12:05:00,123.75,123.79,123.74,123.79,7049.0,106.2569,106.2912,106.2483,106.2912,7049.0
2018-07-18 12:10:00,123.8,123.82,123.77,123.77,10267.0,106.2998,106.317,106.274,106.274,10267.0
2018-07-18 12:15:00,123.75,123.78,123.74,123.77,9346.0,106.2569,106.2826,106.2483,106.274,9346.0
2018-07-18 12:20:00,123.77,123.79,123.76,123.78,25299.0,106.274,106.2912,106.2655,106.2826,25299.0
2018-07-18 12:25:00,123.79,123.79,123.77,123.78,10997.0,106.2912,106.2912,106.274,106.2826,10997.0
2018-07-18 12:30:00,123.78,123.78,123.7,123.72,7281.0,106.2826,106.2826,106.2139,106.2311,7281.0
2018-07-18 12:35:00,123.73,123.74,123.71,123.74,14551.0,106.2397,106.2483,106.2225,106.2483,14551.0
2018-07-18 12:40:00,123.73,123.75,123.71,123.72,4733.0,106.2397,106.2569,106.2225,106.2311,4733.0
2018-07-18 12:45:00,123.72,123.73,123.7,123.73,1863.0,106.2311,106.2397,106.2139,106.2397,1863.0
2018-07-18 12:50:00,123.72,123.74,123.69,123.71,8681.0,106.2311,106.2483,106.2054,106.2225,8681.0
2018-07-18 12:55:00,123.7,123.7,123.67,123.67,3227.0,106.2139,106.2139,106.1882,106.1882,3227.0
2018-07-18 13:00:00,123.67,123.67,123.64,123.67,2539.0,106.1882,106.1882,106.1624,106.1882,2539.0
2018-07-18 13:05:00,123.67,123.67,123.63,123.63,2057.0,106.1882,106.1882,106.1538,106.1538,2057.0
2018-07-18 13:10:00,123.63,123.63,123.6,123.61,2090.0,106.1538,106.1538,106.1281,106.1367,2090.0
2018-07-18 13:15:00,123.61,123.62,123.59,123.59,3223.0,106.1367,106.1453,106.1195,106.1195,3223.0
2018-07-18 13:20:00,123.59,123.61,123.57,123.6,6999.0,106.1195,106.1367,106.1023,106.1281,6999.0
2018-07-18 13:25:00,123.6,123.61,123.57,123.6,5748.0,106.1281,106.1367,106.1023,106.1281,5748.0
2018-07-18 13:30:00,123.6,123.61,123.55,123.59,6428.0,106.1281,106.1367,106.0851,106.1195,6428.0
2018-07-18 13:35:00,123.59,123.6,123.56,123.56,4933.0,106.1195,106.1281,106.0937,106.0937,4933.0
2018-07-18 13:40:00,123.57,123.57,123.54,123.54,7613.0,106.1023,106.1023,106.0766,106.0766,7613.0
2018-07-18 13:45:00,123.55,123.55,123.52,123.53,7274.0,106.0851,106.0851,106.0594,106.068,7274.0
2018-07-18 13:50:00,123.51,123.53,123.47,123.52,22378.0,106.0508,106.068,106.0165,106.0594,22378.0
2018-07-18 13:55:00,123.49,123.56,123.48,123.55,4851.0,106.0336,106.0937,106.025,106.0851,4851.0
2018-07-18 14:00:00,123.54,123.56,123.52,123.55,4014.0,106.0766,106.0937,106.0594,106.0851,4014.0
2018-07-18 14:05:00,123.55,123.56,123.5,123.52,9134.0,106.0851,106.0937,106.0422,106.0594,9134.0
2018-07-18 14:10:00,123.51,123.52,123.46,123.51,22110.0,106.0508,106.0594,106.0079,106.0508,22110.0
2018-07-18 14:15:00,123.51,123.57,123.51,123.56,2306.0,106.0508,106.1023,106.0508,106.0937,2306.0
2018-07-18 14:20:00,123.55,123.59,123.55,123.56,4281.0,106.0851,106.1195,106.0851,106.0937,4281.0
2018-07-18 14:25:00,123.57,123.62,123.56,123.6,5851.0,106.1023,106.1453,106.0937,106.1281,5851.0
2018-07-18 14:30:00,123.62,123.63,123.58,123.6,293117.0,106.1453,106.1538,106.1109,106.1281,293117.0
2018-07-18 14:35:00,123.58,123.62,123.57,123.61,16399.0,106.1109,106.1453,106.1023,106.1367,16399.0
2018-07-18 14:40:00,123.61,123.62,123.57,123.62,4594.0,106.1367,106.1453,106.1023,106.1453,4594.0
2018-07-18 14:45:00,123.62,123.71,123.62,123.7,5127.0,106.1453,106.2225,106.1453,106.2139,5127.0
2018-07-18 14:50:00,123.69,123.7,123.64,123.69,6850.0,106.2054,106.2139,106.1624,106.2054,6850.0
2018-07-18 14:55:00,123.68,123.69,123.64,123.68,8035.0,106.1968,106.2054,106.1624,106.1968,8035.0
2018-07-18 15:00:00,123.68,123.68,123.66,123.67,16036.0,106.1968,106.1968,106.1796,106.1882,16036.0
2018-07-18 15:05:00,123.68,123.68,123.64,123.66,6817.0,106.1968,106.1968,106.1624,106.1796,6817.0
2018-07-18 15:10:00,123.66,123.67,123.64,123.65,9850.0,106.1796,106.1882,106.1624,106.171,9850.0
2018-07-18 15:15:00,123.65,123.7,123.65,123.68,4060.0,106.171,106.2139,106.171,106.1968,4060.0
2018-07-18 15:20:00,123.68,123.71,123.68,123.71,3025.0,106.1968,106.2225,106.1968,106.2225,3025.0
2018-07-18 15:25:00,123.7,123.71,123.67,123.7,14070.0,106.2139,106.2225,106.1882,106.2139,14070.0
2018-07-18 15:30:00,123.69,123.72,123.68,123.68,7973.0,106.2054,106.2311,106.1968,106.1968,7973.0
2018-07-18 15:35:00,123.69,123.7,123.68,123.7,2469.0,106.2054,106.2139,106.1968,106.2139,2469.0
2018-07-18 15:40:00,123.69,123.71,123.68,123.71,7041.0,106.2054,106.2225,106.1968,106.2225,7041.0
2018-07-18 15:45:00,123.71,123.77,123.71,123.76,39269.0,106.2225,106.274,106.2225,106.2655,39269.0
2018-07-18 15:50:00,123.75,123.76,123.74,123.75,19912.0,106.2569,106.2655,106.2483,106.2569,19912.0
2018-07-18 15:55:00,123.75,123.78,123.72,123.74,47435.0,106.2569,106.2826,106.2311,106.2483,47435.0
2018-07-19 09:30:00,123.41,123.6,123.24,123.52,20721.0,105.9649,106.1281,105.819,106.0594,20721.0
2018-07-19 09:35:00,123.5,123.54,123.41,123.41,6351.0,106.0422,106.0766,105.9649,105.9649,6351.0
2018-07-19 09:40:00,123.42,123.44,123.35,123.38,22248.0,105.9735,105.9907,105.9134,105.9392,22248.0
2018-07-19 09:45:00,123.39,123.4,123.23,123.23,45557.0,105.9478,105.9564,105.8104,105.8104,45557.0
2018-07-19 09:50:00,123.22,123.22,123.05,123.1,34222.0,105.8018,105.8018,105.6558,105.6988,34222.0
2018-07-19 09:55:00,123.1,123.13,123.0,123.13,65211.0,105.6988,105.7245,105.6129,105.7245,65211.0
2018-07-19 10:00:00,123.11,123.22,123.11,123.21,21550.0,105.7073,105.8018,105.7073,105.7932,21550.0
2018-07-19 10:05:00,123.19,123.25,123.16,123.21,14465.0,105.776,105.8276,105.7503,105.7932,14465.0
2018-07-19 10:10:00,123.25,123.36,123.24,123.36,9734.0,105.8276,105.922,105.819,105.922,9734.0
2018-07-19 10:15:00,123.38,123.39,123.32,123.34,3461.0,105.9392,105.9478,105.8877,105.9048,3461.0
2018-07-19 10:20:00,123.32,123.32,123.2,123.22,16817.0,105.8877,105.8877,105.7846,105.8018,16817.0
2018-07-19 10:25:00,123.22,123.25,123.21,123.25,4096.0,105.8018,105.8276,105.7932,105.8276,4096.0
2018-07-19 10:30:00,123.21,123.23,123.15,123.22,3920.0,105.7932,105.8104,105.7417,105.8018,3920.0
2018-07-19 10:35:00,123.22,123.25,123.21,123.25,2146.0,105.8018,105.8276,105.7932,105.8276,2146.0
2018-07-19 10:40:00,123.3,123.37,123.26,123.26,2516.0,105.8705,105.9306,105.8361,105.8361,2516.0
2018-07-19 10:45:00,123.28,123.3,123.21,123.29,9387.0,105.8533,105.8705,105.7932,105.8619,9387.0
2018-07-19 10:50:00,123.28,123.31,123.26,123.3,1842.0,105.8533,105.8791,105.8361,105.8705,1842.0
2018-07-19 10:55:00,123.31,123.35,123.28,123.29,941.0,105.8791,105.9134,105.8533,105.8619,941.0
2018-07-19 11:00:00,123.31,123.36,123.3,123.33,2448.0,105.8791,105.922,105.8705,105.8962,2448.0
2018-07-19 11:05:00,123.31,123.43,123.31,123.4,12595.0,105.8791,105.9821,105.8791,105.9564,12595.0
2018-07-19 11:10:00,123.39,123.42,123.36,123.42,4063.0,105.9478,105.9735,105.922,105.9735,4063.0
2018-07-19 11:15:00,123.42,123.47,123.42,123.43,5830.0,105.9735,106.0165,105.9735,105.9821,5830.0
2018-07-19 11:20:00,123.43,123.43,123.4,123.41,2249.0,105.9821,105.9821,105.9564,105.9649,2249.0
2018-07-19 11:25:00,123.42,123.42,123.34,123.35,7009.0,105.9735,105.9735,105.9048,105.9134,7009.0
2018-07-19 11:30:00,123.35,123.4,123.34,123.37,6776.0,105.9134,105.9564,105.9048,105.9306,6776.0
2018-07-19 11:35:00,123.4,123.46,123.2,123.44,672718.0,105.9564,106.0079,105.7846,105.9907,672718.0
2018-07-19 11:40:00,123.44,123.47,123.42,123.45,4401.0,105.9907,106.0165,105.9735,105.9993,4401.0
2018-07-19 11:45:00,123.44,123.48,123.42,123.45,5591.0,105.9907,106.025,105.9735,105.9993,5591.0
2018-07-19 11:50:00,123.46,123.46,123.41,123.43,2182.0,106.0079,106.0079,105.9649,105.9821,2182.0
2018-07-19 11:55:00,123.43,123.46,123.41,123.46,3040.0,105.9821,106.0079,105.9649,106.0079,3040.0
2018-07-19 12:00:00,123.48,123.51,123.41,123.46,6415.0,106.025,106.0508,105.9649,106.0079,6415.0
2018-07-19 12:05:00,123.51,123.51,123.47,123.49,8716.0,106.0508,106.0508,106.0165,106.0336,8716.0
2018-07-19 12:10:00,123.46,123.48,123.45,123.45,2504.0,106.0079,106.025,105.9993,105.9993,2504.0
2018-07-19 12:15:00,123.45,123.47,123.44,123.44,4070.0,105.9993,106.0165,105.9907,105.9907,4070.0
2018-07-19 12:20:00,123.42,123.43,123.41,123.41,4266.0,105.9735,105.9821,105.9649,105.9649,4266.0
2018-07-19 12:25:00,123.41,123.42,123.41,123.42,300.0,105.9649,105.9735,105.9649,105.9735,300.0
2018-07-19 12:30:00,123.42,123.44,123.41,123.41,29882.0,105.9735,105.9907,105.9649,105.9649,29882.0
2018-07-19 12:35:00,123.42,123.44,123.41,123.41,6763.0,105.9735,105.9907,105.9649,105.9649,6763.0
2018-07-19 12:40:00,123.42,123.42,123.39,123.41,3848.0,105.9735,105.9735,105.9478,105.9649,3848.0
2018-07-19 12:45:00,123.37,123.39,123.35,123.37,4622.0,105.9306,105.9478,105.9134,105.9306,4622.0
2018-07-19 12:50:00,123.34,123.37,123.33,123.37,1685.0,105.9048,105.9306,105.8962,105.9306,1685.0
2018-07-19 12:55:00,123.38,123.39,123.34,123.36,4948.0,105.9392,105.9478,105.9048,105.922,4948.0
2018-07-19 13:00:00,123.38,123.53,123.28,123.3,65302.0,105.9392,106.068,105.8533,105.8705,65302.0
2018-07-19 13:05:00,123.32,123.43,123.29,123.37,16828.0,105.8877,105.9821,105.8619,105.9306,16828.0
2018-07-19 13:10:00,123.35,123.38,123.29,123.29,6455.0,105.9134,105.9392,105.8619,105.8619,6455.0
2018-07-19 13:15:00,123.34,123.4,123.34,123.4,2998.0,105.9048,105.9564,105.9048,105.9564,2998.0
2018-07-19 13:20:00,123.4,123.5,123.4,123.48,7077.0,105.9564,106.0422,105.9564,106.025,7077.0
2018-07-19 13:25:00,123.46,123.48,123.44,123.45,3881.0,106.0079,106.025,105.9907,105.9993,3881.0
2018-07-19 13:30:00,123.44,123.44,123.42,123.42,6291.0,105.9907,105.9907,105.9735,105.9735,6291.0
2018-07-19 13:35:00,123.46,123.54,123.45,123.52,6336.0,106.0079,106.0766,105.9993,106.0594,6336.0
2018-07-19 13:40:00,123.53,123.54,123.51,123.53,1559.0,106.068,106.0766,106.0508,106.068,1559.0
2018-07-19 13:45:00,123.54,123.55,123.51,123.51,4160.0,106.0766,106.0851,106.0508,106.0508,4160.0
2018-07-19 13:50:00,123.51,123.54,123.46,123.54,3033.0,106.0508,106.0766,106.0079,106.0766,3033.0
2018-07-19 13:55:00,123.55,123.59,123.54,123.59,2407.0,106.0851,106.1195,106.0766,106.1195,2407.0
2018-07-19 14:00:00,123.61,123.62,123.59,123.6,4273.0,106.1367,106.1453,106.1195,106.1281,4273.0
2018-07-19 14:05:00,123.61,123.65,123.59,123.59,5038.0,106.1367,106.171,106.1195,106.1195,5038.0
2018-07-19 14:10:00,123.63,123.64,123.58,123.6,7433.0,106.1538,106.1624,106.1109,106.1281,7433.0
2018-07-19 14:15:00,123.62,123.63,123.57,123.58,2329.0,106.1453,106.1538,106.1023,106.1109,2329.0
2018-07-19 14:20:00,123.63,123.65,123.59,123.63,4620.0,106.1538,106.171,106.1195,106.1538,4620.0
2018-07-19 14:25:00,123.63,123.66,123.6,123.65,19103.0,106.1538,106.1796,106.1281,106.171,19103.0
2018-07-19 14:30:00,123.67,123.68,123.61,123.64,4396.0,106.1882,106.1968,106.1367,106.1624,4396.0
2018-07-19 14:35:00,123.63,123.64,123.59,123.6,6016.0,106.1538,106.1624,106.1195,106.1281,6016.0
2018-07-19 14:40:00,123.61,123.61,123.58,123.6,29718.0,106.1367,106.1367,106.1109,106.1281,29718.0
2018-07-19 14:45:00,123.61,123.61,123.53,123.53,12834.0,106.1367,106.1367,106.068,106.068,12834.0
2018-07-19 14:50:00,123.48,123.49,123.45,123.45,43816.0,106.025,106.0336,105.9993,105.9993,43816.0
2018-07-19 14:55:00,123.46,123.5,123.46,123.48,10867.0,106.0079,106.0422,106.0079,106.025,10867.0
2018-07-19 15:00:00,123.48,123.56,123.48,123.56,4824.0,106.025,106.0937,106.025,106.0937,4824.0
2018-07-19 15:05:00,123.55,123.55,123.53,123.54,10573.0,106.0851,106.0851,106.068,106.0766,10573.0
2018-07-19 15:10:00,123.52,123.53,123.39,123.41,7736.0,106.0594,106.068,105.9478,105.9649,7736.0
2018-07-19 15:15:00,123.41,123.43,123.38,123.4,6967.0,105.9649,105.9821,105.9392,105.9564,6967.0
2018-07-19 15:20:00,123.4,123.42,123.38,123.4,13139.0,105.9564,105.9735,105.9392,105.9564,13139.0
2018-07-19 15:25:00,123.42,123.44,123.42,123.43,4873.0,105.9735,105.9907,105.9735,105.9821,4873.0
2018-07-19 15:30:00,123.42,123.46,123.36,123.45,7814.0,105.9735,106.0079,105.922,105.9993,7814.0
2018-07-19 15:35:00,123.45,123.46,123.43,123.45,3357.0,105.9993,106.0079,105.9821,105.9993,3357.0
2018-07-19 15:40:00,123.44,123.44,123.4,123.42,12080.0,105.9907,105.9907,105.9564,105.9735,12080.0
2018-07-19 15:45:00,123.41,123.42,123.35,123.35,17252.0,105.9649,105.9735,105.9134,105.9134,17252.0
2018-07-19 15:50:00,123.35,123.36,123.3,123.33,49821.0,105.9134,105.922,105.8705,105.8962,49821.0
2018-07-19 15:55:00,123.34,123.38,123.32,123.37,66073.0,105.9048,105.9392,105.8877,105.9306,66073.0
2018-07-20 09:30:00,123.14,123.14,122.91,122.96,20503.0,105.7331,105.7331,105.5356,105.5785,20503.0
2018-07-20 09:35:00,122.94,123.04,122.94,122.99,7846.0,105.5614,105.6472,105.5614,105.6043,7846.0
2018-07-20 09:40:00,123.01,123.04,122.96,123.04,4150.0,105.6215,105.6472,105.5785,105.6472,4150.0
2018-07-20 09:45:00,123.03,123.07,122.98,122.98,16902.0,105.6387,105.673,105.5957,105.5957,16902.0
2018-07-20 09:50:00,122.97,123.03,122.97,123.03,2192.0,105.5871,105.6387,105.5871,105.6387,2192.0
2018-07-20 09:55:00,123.07,123.1,123.07,123.09,2500.0,105.673,105.6988,105.673,105.6902,2500.0
2018-07-20 10:00:00,123.07,123.1,123.0,123.01,19543.0,105.673,105.6988,105.6129,105.6215,19543.0
2018-07-20 10:05:00,123.04,123.06,123.0,123.04,2979.0,105.6472,105.6644,105.6129,105.6472,2979.0
2018-07-20 10:10:00,123.04,123.06,123.01,123.03,7331.0,105.6472,105.6644,105.6215,105.6387,7331.0
2018-07-20 10:15:00,123.03,123.03,122.95,122.95,6045.0,105.6387,105.6387,105.57,105.57,6045.0
2018-07-20 10:20:00,122.96,123.06,122.96,123.03,3088.0,105.5785,105.6644,105.5785,105.6387,3088.0
2018-07-20 10:25:00,123.02,123.05,122.96,123.04,35753.0,105.6301,105.6558,105.5785,105.6472,35753.0
2018-07-20 10:30:00,123.05,123.15,123.02,123.09,11849.0,105.6558,105.7417,105.6301,105.6902,11849.0
2018-07-20 10:35:00,123.09,123.1,123.07,123.07,9030.0,105.6902,105.6988,105.673,105.673,9030.0
2018-07-20 10:40:00,123.08,123.08,123.02,123.02,5463.0,105.6816,105.6816,105.6301,105.6301,5463.0
2018-07-20 10:45:00,123.06,123.07,123.04,123.05,1571.0,105.6644,105.673,105.6472,105.6558,1571.0
2018-07-20 10:50:00,123.0,123.01,122.93,122.98,15461.0,105.6129,105.6215,105.5528,105.5957,15461.0
2018-07-20 10:55:00,122.99,123.0,122.97,122.98,3385.0,105.6043,105.6129,105.5871,105.5957,3385.0
2018-07-20 11:00:00,123.0,123.01,122.96,122.99,7682.0,105.6129,105.6215,105.5785,105.6043,7682.0
2018-07-20 11:05:00,122.99,122.99,122.93,122.98,2649.0,105.6043,105.6043,105.5528,105.5957,2649.0
2018-07-20 11:10:00,122.98,123.06,122.98,123.06,2675.0,105.5957,105.6644,105.5957,105.6644,2675.0
2018-07-20 11:15:00,123.09,123.14,123.08,123.14,1861.0,105.6902,105.7331,105.6816,105.7331,1861.0
2018-07-20 11:20:00,123.16,123.18,123.11,123.12,3809.0,105.7503,105.7674,105.7073,105.7159,3809.0
2018-07-20 11:25:00,123.14,123.17,123.12,123.16,4067.0,105.7331,105.7589,105.7159,105.7503,4067.0
2018-07-20 11:30:00,123.18,123.2,123.15,123.15,6546.0,105.7674,105.7846,105.7417,105.7417,6546.0
2018-07-20 11:35:00,123.14,123.19,123.13,123.17,6593.0,105.7331,105.776,105.7245,105.7589,6593.0
2018-07-20 11:40:00,123.17,123.22,123.16,123.2,7337.0,105.7589,105.8018,105.7503,105.7846,7337.0
2018-07-20 11:45:00,123.23,123.24,123.18,123.23,2250.0,105.8104,105.819,105.7674,105.8104,2250.0
2018-07-20 11:50:00,123.2,123.21,123.19,123.19,1154.0,105.7846,105.7932,105.776,105.776,1154.0
2018-07-20 11:55:00,123.18,123.19,123.16,123.16,4043.0,105.7674,105.776,105.7503,105.7503,4043.0
2018-07-20 12:00:00,123.14,123.22,123.14,123.2,26548.0,105.7331,105.8018,105.7331,105.7846,26548.0
2018-07-20 12:05:00,123.2,123.2,123.16,123.17,5047.0,105.7846,105.7846,105.7503,105.7589,5047.0
2018-07-20 12:10:00,123.18,123.18,123.15,123.16,13917.0,105.7674,105.7674,105.7417,105.7503,13917.0
2018-07-20 12:15:00,123.16,123.17,123.14,123.15,3356.0,105.7503,105.7589,105.7331,105.7417,3356.0
2018-07-20 12:20:00,123.16,123.21,123.16,123.19,6536.0,105.7503,105.7932,105.7503,105.776,6536.0
2018-07-20 12:25:00,123.2,123.23,123.2,123.22,825.0,105.7846,105.8104,105.7846,105.8018,825.0
2018-07-20 12:30:00,123.21,123.22,123.19,123.19,2139.0,105.7932,105.8018,105.776,105.776,2139.0
2018-07-20 12:35:00,123.18,123.25,123.17,123.24,32804.0,105.7674,105.8276,105.7589,105.819,32804.0
2018-07-20 12:40:00,123.24,123.26,123.22,123.26,3491.0,105.819,105.8361,105.8018,105.8361,3491.0
2018-07-20 12:45:00,123.26,123.27,123.24,123.24,4233.0,105.8361,105.8447,105.819,105.819,4233.0
2018-07-20 12:50:00,123.25,123.26,123.23,123.23,14733.0,105.8276,105.8361,105.8104,105.8104,14733.0
2018-07-20 12:55:00,123.22,123.23,123.2,123.2,3857.0,105.8018,105.8104,105.7846,105.7846,3857.0
2018-07-20 13:00:00,123.2,123.22,123.19,123.19,8256.0,105.7846,105.8018,105.776,105.776,8256.0
2018-07-20 13:05:00,123.2,123.21,123.18,123.18,3881.0,105.7846,105.7932,105.7674,105.7674,3881.0
2018-07-20 13:10:00,123.19,123.2,123.19,123.19,5255.0,105.776,105.7846,105.776,105.776,5255.0
2018-07-20 13:15:00,123.2,123.21,123.16,123.17,4759.0,105.7846,105.7932,105.7503,105.7589,4759.0
2018-07-20 13:20:00,123.16,123.17,123.11,123.12,4387.0,105.7503,105.7589,105.7073,105.7159,4387.0
2018-07-20 13:25:00,123.12,123.12,123.07,123.07,2966.0,105.7159,105.7159,105.673,105.673,2966.0
2018-07-20 13:30:00,123.06,123.09,123.05,123.08,1300.0,105.6644,105.6902,105.6558,105.6816,1300.0
2018-07-20 13:35:00,123.09,123.12,123.08,123.11,12672.0,105.6902,105.7159,105.6816,105.7073,12672.0
2018-07-20 13:40:00,123.12,123.14,123.11,123.12,5370.0,105.7159,105.7331,105.7073,105.7159,5370.0
2018-07-20 13:45:00,123.11,123.13,123.11,123.12,1308.0,105.7073,105.7245,105.7073,105.7159,1308.0
2018-07-20 13:50:00,123.13,123.16,123.13,123.14,18231.0,105.7245,105.7503,105.7245,105.7331,18231.0
2018-07-20 13:55:00,123.14,123.19,123.14,123.18,2141.0,105.7331,105.776,105.7331,105.7674,2141.0
2018-07-20 14:00:00,123.17,123.21,123.17,123.18,4273.0,105.7589,105.7932,105.7589,105.7674,4273.0
2018-07-20 14:05:00,123.19,123.22,123.16,123.16,8860.0,105.776,105.8018,105.7503,105.7503,8860.0
2018-07-20 14:10:00,123.16,123.16,123.1,123.11,1785.0,105.7503,105.7503,105.6988,105.7073,1785.0
2018-07-20 14:15:00,123.1,123.13,123.09,123.11,27194.0,105.6988,105.7245,105.6902,105.7073,27194.0
2018-07-20 14:20:00,123.11,123.13,123.09,123.12,10769.0,105.7073,105.7245,105.6902,105.7159,10769.0
2018-07-20 14:25:00,123.11,123.11,123.06,123.08,7796.0,105.7073,105.7073,105.6644,105.6816,7796.0
2018-07-20 14:30:00,123.08,123.09,122.99,122.99,23781.0,105.6816,105.6902,105.6043,105.6043,23781.0
2018-07-20 14:35:00,122.98,122.99,122.95,122.99,9908.0,105.5957,105.6043,105.57,105.6043,9908.0
2018-07-20 14:40:00,123.0,123.04,122.99,123.04,7041.0,105.6129,105.6472,105.6043,105.6472,7041.0
2018-07-20 14:45:00,123.04,123.14,123.03,123.14,13306.0,105.6472,105.7331,105.6387,105.7331,13306.0
2018-07-20 14:50:00,123.13,123.15,123.12,123.14,10596.0,105.7245,105.7417,105.7159,105.7331,10596.0
2018-07-20 14:55:00,123.14,123.15,123.13,123.13,3168.0,105.7331,105.7417,105.7245,105.7245,3168.0
2018-07-20 15:00:00,123.13,123.14,123.1,123.1,3702.0,105.7245,105.7331,105.6988,105.6988,3702.0
2018-07-20 15:05:00,123.11,123.15,123.11,123.12,6424.0,105.7073,105.7417,105.7073,105.7159,6424.0
2018-07-20 15:10:00,123.1,123.12,123.05,123.09,6858.0,105.6988,105.7159,105.6558,105.6902,6858.0
2018-07-20 15:15:00,123.09,123.1,123.04,123.09,5734.0,105.6902,105.6988,105.6472,105.6902,5734.0
2018-07-20 15:20:00,123.11,123.11,123.04,123.05,2405.0,105.7073,105.7073,105.6472,105.6558,2405.0
2018-07-20 15:25:00,123.06,123.08,123.03,123.05,8716.0,105.6644,105.6816,105.6387,105.6558,8716.0
2018-07-20 15:30:00,123.05,123.11,123.05,123.1,5640.0,105.6558,105.7073,105.6558,105.6988,5640.0
2018-07-20 15:35:00,123.1,123.12,123.08,123.1,2911.0,105.6988,105.7159,105.6816,105.6988,2911.0
2018-07-20 15:40:00,123.09,123.18,123.08,123.17,6876.0,105.6902,105.7674,105.6816,105.7589,6876.0
2018-07-20 15:45:00,123.16,123.16,123.11,123.11,8079.0,105.7503,105.7503,105.7073,105.7073,8079.0
2018-07-20 15:50:00,123.09,123.11,123.02,123.04,25060.0,105.6902,105.7073,105.6301,105.6472,25060.0
2018-07-20 15:55:00,123.03,123.09,123.03,123.08,24714.0,105.6387,105.6902,105.6387,105.6816,24714.0
2018-07-23 09:30:00,123.06,123.07,122.99,122.99,37681.0,105.6644,105.673,105.6043,105.6043,37681.0
2018-07-23 09:35:00,122.97,123.13,122.96,123.12,7861.0,105.5871,105.7245,105.5785,105.7159,7861.0
2018-07-23 09:40:00,123.12,123.13,123.07,123.1,4270.0,105.7159,105.7245,105.673,105.6988,4270.0
2018-07-23 09:45:00,123.1,123.23,123.1,123.2,7904.0,105.6988,105.8104,105.6988,105.7846,7904.0
2018-07-23 09:50:00,123.18,123.22,123.1,123.11,9630.0,105.7674,105.8018,105.6988,105.7073,9630.0
2018-07-23 09:55:00,123.12,123.16,123.1,123.16,5785.0,105.7159,105.7503,105.6988,105.7503,5785.0
2018-07-23 10:00:00,123.13,123.23,123.13,123.2,5658.0,105.7245,105.8104,105.7245,105.7846,5658.0
2018-07-23 10:05:00,123.21,123.21,123.1,123.1,9812.0,105.7932,105.7932,105.6988,105.6988,9812.0
2018-07-23 10:10:00,123.1,123.1,123.06,123.07,6699.0,105.6988,105.6988,105.6644,105.673,6699.0
2018-07-23 10:15:00,123.03,123.05,123.01,123.01,3368.0,105.6387,105.6558,105.6215,105.6215,3368.0
2018-07-23 10:20:00,122.99,122.99,122.94,122.94,5254.0,105.6043,105.6043,105.5614,105.5614,5254.0
2018-07-23 10:25:00,122.94,122.96,122.89,122.89,8565.0,105.5614,105.5785,105.5184,105.5184,8565.0
2018-07-23 10:30:00,122.87,122.93,122.85,122.92,11572.0,105.5013,105.5528,105.4841,105.5442,11572.0
2018-07-23 10:35:00,122.93,123.01,122.92,123.01,14123.0,105.5528,105.6215,105.5442,105.6215,14123.0
2018-07-23 10:40:00,123.01,123.04,122.99,123.02,6730.0,105.6215,105.6472,105.6043,105.6301,6730.0
2018-07-23 10:45:00,123.03,123.06,123.01,123.05,11470.0,105.6387,105.6644,105.6215,105.6558,11470.0
2018-07-23 10:50:00,123.03,123.09,123.02,123.06,3431.0,105.6387,105.6902,105.6301,105.6644,3431.0
2018-07-23 10:55:00,123.05,123.08,123.03,123.04,3045.0,105.6558,105.6816,105.6387,105.6472,3045.0
2018-07-23 11:00:00,123.03,123.07,123.03,123.06,6000.0,105.6387,105.673,105.6387,105.6644,6000.0
2018-07-23 11:05:00,123.02,123.02,122.97,123.0,9871.0,105.6301,105.6301,105.5871,105.6129,9871.0
2018-07-23 11:10:00,123.02,123.14,123.01,123.13,8178.0,105.6301,105.7331,105.6215,105.7245,8178.0
2018-07-23 11:15:00,123.17,123.2,123.15,123.2,21689.0,105.7589,105.7846,105.7417,105.7846,21689.0
2018-07-23 11:20:00,123.17,123.21,123.15,123.18,4873.0,105.7589,105.7932,105.7417,105.7674,4873.0
2018-07-23 11:25:00,123.19,123.21,123.17,123.19,6206.0,105.776,105.7932,105.7589,105.776,6206.0
2018-07-23 11:30:00,123.19,123.21,123.17,123.21,1376.0,105.776,105.7932,105.7589,105.7932,1376.0
2018-07-23 11:35:00,123.22,123.25,123.19,123.2,3722.0,105.8018,105.8276,105.776,105.7846,3722.0
2018-07-23 11:40:00,123.21,123.24,123.21,123.22,21191.0,105.7932,105.819,105.7932,105.8018,21191.0
2018-07-23 11:45:00,123.23,123.25,123.22,123.24,16588.0,105.8104,105.8276,105.8018,105.819,16588.0
2018-07-23 11:50:00,123.24,123.25,123.21,123.23,22310.0,105.819,105.8276,105.7932,105.8104,22310.0
2018-07-23 11:55:00,123.22,123.29,123.22,123.29,16807.0,105.8018,105.8619,105.8018,105.8619,16807.0
2018-07-23 12:00:00,123.28,123.3,123.27,123.3,95048.0,105.8533,105.8705,105.8447,105.8705,95048.0
2018-07-23 12:05:00,123.29,123.29,123.26,123.26,140611.0,105.8619,105.8619,105.8361,105.8361,140611.0
2018-07-23 12:10:00,123.26,123.29,123.26,123.26,14360.0,105.8361,105.8619,105.8361,105.8361,14360.0
2018-07-23 12:15:00,123.26,123.28,123.26,123.27,14611.0,105.8361,105.8533,105.8361,105.8447,14611.0
2018-07-23 12:20:00,123.28,123.37,123.28,123.35,26511.0,105.8533,105.9306,105.8533,105.9134,26511.0
2018-07-23 12:25:00,123.36,123.39,123.35,123.39,24811.0,105.922,105.9478,105.9134,105.9478,24811.0
2018-07-23 12:30:00,123.38,123.41,123.36,123.41,33927.0,105.9392,105.9649,105.922,105.9649,33927.0
2018-07-23 12:35:00,123.42,123.44,123.41,123.43,17199.0,105.9735,105.9907,105.9649,105.9821,17199.0
2018-07-23 12:40:00,123.44,123.47,123.44,123.45,6539.0,105.9907,106.0165,105.9907,105.9993,6539.0
2018-07-23 12:45:00,123.45,123.47,123.42,123.42,20433.0,105.9993,106.0165,105.9735,105.9735,20433.0
2018-07-23 12:50:00,123.42,123.45,123.42,123.43,8171.0,105.9735,105.9993,105.9735,105.9821,8171.0
2018-07-23 12:55:00,123.44,123.45,123.43,123.44,6735.0,105.9907,105.9993,105.9821,105.9907,6735.0
2018-07-23 13:00:00,123.44,123.47,123.43,123.43,32256.0,105.9907,106.0165,105.9821,105.9821,32256.0
2018-07-23 13:05:00,123.43,123.44,123.42,123.42,14758.0,105.9821,105.9907,105.9735,105.9735,14758.0
2018-07-23 13:10:00,123.42,123.42,123.4,123.41,22391.0,105.9735,105.9735,105.9564,105.9649,22391.0
2018-07-23 13:15:00,123.42,123.42,123.39,123.4,14162.0,105.9735,105.9735,105.9478,105.9564,14162.0
2018-07-23 13:20:00,123.4,123.4,123.37,123.37,23394.0,105.9564,105.9564,105.9306,105.9306,23394.0
2018-07-23 13:25:00,123.37,123.4,123.37,123.38,8998.0,105.9306,105.9564,105.9306,105.9392,8998.0
2018-07-23 13:30:00,123.39,123.41,123.39,123.41,9645.0,105.9478,105.9649,105.9478,105.9649,9645.0
2018-07-23 13:35:00,123.41,123.45,123.4,123.42,54237.0,105.9649,105.9993,105.9564,105.9735,54237.0
2018-07-23 13:40:00,123.43,123.44,123.42,123.44,8240.0,105.9821,105.9907,105.9735,105.9907,8240.0
2018-07-23 13:45:00,123.44,123.45,123.42,123.42,13048.0,105.9907,105.9993,105.9735,105.9735,13048.0
2018-07-23 13:50:00,123.42,123.46,123.42,123.46,29145.0,105.9735,106.0079,105.9735,106.0079,29145.0
2018-07-23 13:55:00,123.47,123.47,123.43,123.44,14617.0,106.0165,106.0165,105.9821,105.9907,14617.0
2018-07-23 14:00:00,123.44,123.48,123.43,123.46,35879.0,105.9907,106.025,105.9821,106.0079,35879.0
2018-07-23 14:05:00,123.45,123.45,123.41,123.41,15414.0,105.9993,105.9993,105.9649,105.9649,15414.0
2018-07-23 14:10:00,123.41,123.44,123.41,123.44,69669.0,105.9649,105.9907,105.9649,105.9907,69669.0
2018-07-23 14:15:00,123.44,123.48,123.44,123.44,7172.0,105.9907,106.025,105.9907,105.9907,7172.0
2018-07-23 14:20:00,123.45,123.47,123.44,123.47,14347.0,105.9993,106.0165,105.9907,106.0165,14347.0
2018-07-23 14:25:00,123.47,123.48,123.45,123.46,7822.0,106.0165,106.025,105.9993,106.0079,7822.0
2018-07-23 14:30:00,123.45,123.47,123.42,123.42,3910.0,105.9993,106.0165,105.9735,105.9735,3910.0
2018-07-23 14:35:00,123.41,123.45,123.41,123.45,3500.0,105.9649,105.9993,105.9649,105.9993,3500.0
2018-07-23 14:40:00,123.44,123.45,123.42,123.45,19078.0,105.9907,105.9993,105.9735,105.9993,19078.0
2018-07-23 14:45:00,123.45,123.49,123.44,123.48,10202.0,105.9993,106.0336,105.9907,106.025,10202.0
2018-07-23 14:50:00,123.49,123.49,123.47,123.48,7425.0,106.0336,106.0336,106.0165,106.025,7425.0
2018-07-23 14:55:00,123.48,123.48,123.45,123.46,16949.0,106.025,106.025,105.9993,106.0079,16949.0
2018-07-23 15:00:00,123.46,123.47,123.43,123.43,21187.0,106.0079,106.0165,105.9821,105.9821,21187.0
2018-07-23 15:05:00,123.44,123.47,123.43,123.46,11229.0,105.9907,106.0165,105.9821,106.0079,11229.0
2018-07-23 15:10:00,123.45,123.48,123.44,123.47,18492.0,105.9993,106.025,105.9907,106.0165,18492.0
2018-07-23 15:15:00,123.47,123.47,123.43,123.44,18097.0,106.0165,106.0165,105.9821,105.9907,18097.0
2018-07-23 15:20:00,123.44,123.46,123.43,123.43,10146.0,105.9907,106.0079,105.9821,105.9821,10146.0
2018-07-23 15:25:00,123.43,123.43,123.4,123.42,25741.0,105.9821,105.9821,105.9564,105.9735,25741.0
2018-07-23 15:30:00,123.42,123.43,123.4,123.43,24462.0,105.9735,105.9821,105.9564,105.9821,24462.0
2018-07-23 15:35:00,123.43,123.44,123.41,123.41,32174.0,105.9821,105.9907,105.9649,105.9649,32174.0
2018-07-23 15:40:00,123.41,123.44,123.41,123.42,21683.0,105.9649,105.9907,105.9649,105.9735,21683.0
2018-07-23 15:45:00,123.42,123.46,123.42,123.45,24098.0,105.9735,106.0079,105.9735,105.9993,24098.0
2018-07-23 15:50:00,123.45,123.48,123.4,123.41,50350.0,105.9993,106.025,105.9564,105.9649,50350.0
2018-07-23 15:55:00,123.4,123.4,123.35,123.37,89310.0,105.9564,105.9564,105.9134,105.9306,89310.0
2018-07-24 09:30:00,123.67,123.77,123.51,123.75,25839.0,106.1882,106.274,106.0508,106.2569,25839.0
2018-07-24 09:35:00,123.74,123.83,123.68,123.81,20387.0,106.2483,106.3256,106.1968,106.3084,20387.0
2018-07-24 09:40:00,123.81,123.89,123.81,123.82,9494.0,106.3084,106.3771,106.3084,106.317,9494.0
2018-07-24 09:45:00,123.82,123.87,123.82,123.83,27915.0,106.317,106.3599,106.317,106.3256,27915.0
2018-07-24 09:50:00,123.82,123.84,123.77,123.81,11702.0,106.317,106.3342,106.274,106.3084,11702.0
2018-07-24 09:55:00,123.81,123.85,123.79,123.83,16092.0,106.3084,106.3427,106.2912,106.3256,16092.0
2018-07-24 10:00:00,123.83,123.93,123.83,123.91,15219.0,106.3256,106.4114,106.3256,106.3943,15219.0
2018-07-24 10:05:00,123.9,123.93,123.89,123.89,10365.0,106.3857,106.4114,106.3771,106.3771,10365.0
2018-07-24 10:10:00,123.86,123.87,123.82,123.82,3674.0,106.3513,106.3599,106.317,106.317,3674.0
2018-07-24 10:15:00,123.85,123.99,123.85,123.98,14129.0,106.3427,106.4629,106.3427,106.4544,14129.0
2018-07-24 10:20:00,123.99,124.0,123.95,124.0,11092.0,106.4629,106.4715,106.4286,106.4715,11092.0
2018-07-24 10:25:00,124.01,124.04,123.99,124.01,19089.0,106.4801,106.5059,106.4629,106.4801,19089.0
2018-07-24 10:30:00,124.01,124.04,123.99,124.04,13122.0,106.4801,106.5059,106.4629,106.5059,13122.0
2018-07-24 10:35:00,124.03,124.05,123.99,124.03,12240.0,106.4973,106.5145,106.4629,106.4973,12240.0
2018-07-24 10:40:00,124.02,124.04,123.99,124.01,14583.0,106.4887,106.5059,106.4629,106.4801,14583.0
2018-07-24 10:45:00,124.01,124.1,124.01,124.06,16157.0,106.4801,106.5574,106.4801,106.5231,16157.0
2018-07-24 10:50:00,124.05,124.05,123.99,124.0,13478.0,106.5145,106.5145,106.4629,106.4715,13478.0
2018-07-24 10:55:00,123.99,124.02,123.98,124.0,5986.0,106.4629,106.4887,106.4544,106.4715,5986.0
2018-07-24 11:00:00,124.0,124.03,123.85,123.86,8371.0,106.4715,106.4973,106.3427,106.3513,8371.0
2018-07-24 11:05:00,123.85,123.87,123.73,123.79,24225.0,106.3427,106.3599,106.2397,106.2912,24225.0
2018-07-24 11:10:00,123.8,123.86,123.75,123.85,22552.0,106.2998,106.3513,106.2569,106.3427,22552.0
2018-07-24 11:15:00,123.86,123.86,123.82,123.85,4007.0,106.3513,106.3513,106.317,106.3427,4007.0
2018-07-24 11:20:00,123.84,123.91,123.82,123.91,11029.0,106.3342,106.3943,106.317,106.3943,11029.0
2018-07-24 11:25:00,123.91,123.94,123.89,123.94,7501.0,106.3943,106.42,106.3771,106.42,7501.0
2018-07-24 11:30:00,123.94,123.95,123.89,123.92,4191.0,106.42,106.4286,106.3771,106.4028,4191.0
2018-07-24 11:35:00,123.87,123.9,123.83,123.89,1634.0,106.3599,106.3857,106.3256,106.3771,1634.0
2018-07-24 11:40:00,123.89,123.89,123.87,123.87,1385.0,106.3771,106.3771,106.3599,106.3599,1385.0
2018-07-24 11:45:00,123.87,123.89,123.82,123.87,24612.0,106.3599,106.3771,106.317,106.3599,24612.0
2018-07-24 11:50:00,123.86,123.87,123.81,123.86,8868.0,106.3513,106.3599,106.3084,106.3513,8868.0
2018-07-24 11:55:00,123.85,123.94,123.83,123.94,14811.0,106.3427,106.42,106.3256,106.42,14811.0
2018-07-24 12:00:00,123.92,124.0,123.91,123.99,15298.0,106.4028,106.4715,106.3943,106.4629,15298.0
2018-07-24 12:05:00,123.99,124.0,123.97,124.0,9874.0,106.4629,106.4715,106.4458,106.4715,9874.0
2018-07-24 12:10:00,124.0,124.05,123.99,124.03,7700.0,106.4715,106.5145,106.4629,106.4973,7700.0
2018-07-24 12:15:00,124.04,124.06,124.01,124.03,11888.0,106.5059,106.5231,106.4801,106.4973,11888.0
2018-07-24 12:20:00,124.02,124.05,124.01,124.01,4561.0,106.4887,106.5145,106.4801,106.4801,4561.0
2018-07-24 12:25:00,124.0,124.05,123.99,124.04,4408.0,106.4715,106.5145,106.4629,106.5059,4408.0
2018-07-24 12:30:00,124.03,124.07,124.02,124.05,4699.0,106.4973,106.5316,106.4887,106.5145,4699.0
2018-07-24 12:35:00,124.03,124.03,124.03,124.03,400.0,106.4973,106.4973,106.4973,106.4973,400.0
2018-07-24 12:40:00,124.03,124.03,123.98,124.0,10007.0,106.4973,106.4973,106.4544,106.4715,10007.0
2018-07-24 12:45:00,124.02,124.06,124.0,124.01,5715.0,106.4887,106.5231,106.4715,106.4801,5715.0
2018-07-24 12:50:00,124.01,124.01,123.94,123.94,8831.0,106.4801,106.4801,106.42,106.42,8831.0
2018-07-24 12:55:00,123.96,123.98,123.94,123.97,21572.0,106.4372,106.4544,106.42,106.4458,21572.0
2018-07-24 13:00:00,123.96,124.03,123.96,124.03,7193.0,106.4372,106.4973,106.4372,106.4973,7193.0
2018-07-24 13:05:00,124.01,124.06,124.01,124.02,9810.0,106.4801,106.5231,106.4801,106.4887,9810.0
2018-07-24 13:10:00,124.01,124.03,124.0,124.01,5308.0,106.4801,106.4973,106.4715,106.4801,5308.0
2018-07-24 13:15:00,124.01,124.01,123.88,123.88,17204.0,106.4801,106.4801,106.3685,106.3685,17204.0
2018-07-24 13:20:00,123.88,123.91,123.81,123.87,15589.0,106.3685,106.3943,106.3084,106.3599,15589.0
2018-07-24 13:25:00,123.86,123.86,123.8,123.82,7461.0,106.3513,106.3513,106.2998,106.317,7461.0
2018-07-24 13:30:00,123.83,123.84,123.66,123.73,12092.0,106.3256,106.3342,106.1796,106.2397,12092.0
2018-07-24 13:35:00,123.72,123.72,123.66,123.69,2384.0,106.2311,106.2311,106.1796,106.2054,2384.0
2018-07-24 13:40:00,123.66,123.69,123.62,123.69,2427.0,106.1796,106.2054,106.1453,106.2054,2427.0
2018-07-24 13:45:00,123.7,123.75,123.61,123.75,16316.0,106.2139,106.2569,106.1367,106.2569,16316.0
2018-07-24 13:50:00,123.71,123.71,123.69,123.7,3800.0,106.2225,106.2225,106.2054,106.2139,3800.0
2018-07-24 13:55:00,123.68,123.75,123.68,123.68,13997.0,106.1968,106.2569,106.1968,106.1968,13997.0
2018-07-24 14:00:00,123.66,123.68,123.63,123.63,3999.0,106.1796,106.1968,106.1538,106.1538,3999.0
2018-07-24 14:05:00,123.54,123.54,123.48,123.51,54247.0,106.0766,106.0766,106.025,106.0508,54247.0
2018-07-24 14:10:00,123.54,123.54,123.49,123.5,16990.0,106.0766,106.0766,106.0336,106.0422,16990.0
2018-07-24 14:15:00,123.5,123.57,123.47,123.56,21629.0,106.0422,106.1023,106.0165,106.0937,21629.0
2018-07-24 14:20:00,123.57,123.58,123.53,123.55,6922.0,106.1023,106.1109,106.068,106.0851,6922.0
2018-07-24 14:25:00,123.55,123.57,123.51,123.53,4282.0,106.0851,106.1023,106.0508,106.068,4282.0
2018-07-24 14:30:00,123.52,123.59,123.47,123.59,20666.0,106.0594,106.1195,106.0165,106.1195,20666.0
2018-07-24 14:35:00,123.58,123.58,123.48,123.48,26994.0,106.1109,106.1109,106.025,106.025,26994.0
2018-07-24 14:40:00,123.56,123.63,123.55,123.59,17199.0,106.0937,106.1538,106.0851,106.1195,17199.0
2018-07-24 14:45:00,123.59,123.65,123.57,123.62,7000.0,106.1195,106.171,106.1023,106.1453,7000.0
2018-07-24 14:50:00,123.59,123.6,123.52,123.52,3352.0,106.1195,106.1281,106.0594,106.0594,3352.0
2018-07-24 14:55:00,123.54,123.63,123.53,123.63,4170.0,106.0766,106.1538,106.068,106.1538,4170.0
2018-07-24 15:00:00,123.61,123.61,123.58,123.59,5696.0,106.1367,106.1367,106.1109,106.1195,5696.0
2018-07-24 15:05:00,123.6,123.64,123.58,123.63,13881.0,106.1281,106.1624,106.1109,106.1538,13881.0
2018-07-24 15:10:00,123.64,123.64,123.6,123.63,3294.0,106.1624,106.1624,106.1281,106.1538,3294.0
2018-07-24 15:15:00,123.63,123.69,123.61,123.69,7810.0,106.1538,106.2054,106.1367,106.2054,7810.0
2018-07-24 15:20:00,123.68,123.68,123.63,123.64,13669.0,106.1968,106.1968,106.1538,106.1624,13669.0
2018-07-24 15:25:00,123.65,123.66,123.62,123.65,7498.0,106.171,106.1796,106.1453,106.171,7498.0
2018-07-24 15:30:00,123.64,123.75,123.63,123.72,12628.0,106.1624,106.2569,106.1538,106.2311,12628.0
2018-07-24 15:35:00,123.71,123.74,123.71,123.74,8523.0,106.2225,106.2483,106.2225,106.2483,8523.0
2018-07-24 15:40:00,123.73,123.75,123.68,123.7,7896.0,106.2397,106.2569,106.1968,106.2139,7896.0
2018-07-24 15:45:00,123.69,123.7,123.59,123.7,25977.0,106.2054,106.2139,106.1195,106.2139,25977.0
2018-07-24 15:50:00,123.7,123.81,123.7,123.8,73759.0,106.2139,106.3084,106.2139,106.2998,73759.0
2018-07-24 15:55:00,123.8,123.83,123.76,123.79,31177.0,106.2998,106.3256,106.2655,106.2912,31177.0
2018-07-25 09:30:00,123.59,123.75,123.59,123.7,20513.0,106.1195,106.2569,106.1195,106.2139,20513.0
2018-07-25 09:35:00,123.68,123.68,123.54,123.64,9049.0,106.1968,106.1968,106.0766,106.1624,9049.0
2018-07-25 09:40:00,123.68,123.74,123.64,123.73,5524.0,106.1968,106.2483,106.1624,106.2397,5524.0
2018-07-25 09:45:00,123.8,123.86,123.78,123.8,6884.0,106.2998,106.3513,106.2826,106.2998,6884.0
2018-07-25 09:50:00,123.82,123.82,123.75,123.81,4267.0,106.317,106.317,106.2569,106.3084,4267.0
2018-07-25 09:55:00,123.79,123.79,123.76,123.78,11429.0,106.2912,106.2912,106.2655,106.2826,11429.0
2018-07-25 10:00:00,123.75,123.75,123.72,123.73,1648.0,106.2569,106.2569,106.2311,106.2397,1648.0
2018-07-25 10:05:00,123.72,123.73,123.6,123.61,22791.0,106.2311,106.2397,106.1281,106.1367,22791.0
2018-07-25 10:10:00,123.6,123.62,123.56,123.57,6789.0,106.1281,106.1453,106.0937,106.1023,6789.0
2018-07-25 10:15:00,123.59,123.59,123.55,123.57,186491.0,106.1195,106.1195,106.0851,106.1023,186491.0
2018-07-25 10:20:00,123.57,123.63,123.57,123.6,1523.0,106.1023,106.1538,106.1023,106.1281,1523.0
2018-07-25 10:25:00,123.59,123.62,123.55,123.6,11266.0,106.1195,106.1453,106.0851,106.1281,11266.0
2018-07-25 10:30:00,123.61,123.75,123.59,123.75,8276.0,106.1367,106.2569,106.1195,106.2569,8276.0
2018-07-25 10:35:00,123.75,123.75,123.71,123.74,9714.0,106.2569,106.2569,106.2225,106.2483,9714.0
2018-07-25 10:40:00,123.75,123.75,123.57,123.7,25313.0,106.2569,106.2569,106.1023,106.2139,25313.0
2018-07-25 10:45:00,123.74,123.75,123.73,123.73,1480.0,106.2483,106.2569,106.2397,106.2397,1480.0
2018-07-25 10:50:00,123.65,123.65,123.56,123.59,4725.0,106.171,106.171,106.0937,106.1195,4725.0
2018-07-25 10:55:00,123.53,123.59,123.53,123.57,4803.0,106.068,106.1195,106.068,106.1023,4803.0
2018-07-25 11:00:00,123.58,123.6,123.54,123.56,8411.0,106.1109,106.1281,106.0766,106.0937,8411.0
2018-07-25 11:05:00,123.55,123.58,123.49,123.5,85024.0,106.0851,106.1109,106.0336,106.0422,85024.0
2018-07-25 11:10:00,123.52,123.52,123.48,123.49,4110.0,106.0594,106.0594,106.025,106.0336,4110.0
2018-07-25 11:15:00,123.48,123.59,123.47,123.59,3975.0,106.025,106.1195,106.0165,106.1195,3975.0
2018-07-25 11:20:00,123.57,123.64,123.56,123.63,2494.0,106.1023,106.1624,106.0937,106.1538,2494.0
2018-07-25 11:25:00,123.63,123.68,123.63,123.65,1908.0,106.1538,106.1968,106.1538,106.171,1908.0
2018-07-25 11:30:00,123.66,123.69,123.65,123.69,1818.0,106.1796,106.2054,106.171,106.2054,1818.0
2018-07-25 11:35:00,123.67,123.68,123.61,123.61,3291.0,106.1882,106.1968,106.1367,106.1367,3291.0
2018-07-25 11:40:00,123.61,123.66,123.6,123.66,10812.0,106.1367,106.1796,106.1281,106.1796,10812.0
2018-07-25 11:45:00,123.66,123.72,123.66,123.68,5515.0,106.1796,106.2311,106.1796,106.1968,5515.0
2018-07-25 11:50:00,123.68,123.68,123.63,123.65,14569.0,106.1968,106.1968,106.1538,106.171,14569.0
2018-07-25 11:55:00,123.65,123.74,123.65,123.72,6082.0,106.171,106.2483,106.171,106.2311,6082.0
2018-07-25 12:00:00,123.72,123.74,123.7,123.7,1640.0,106.2311,106.2483,106.2139,106.2139,1640.0
2018-07-25 12:05:00,123.68,123.68,123.64,123.66,2355.0,106.1968,106.1968,106.1624,106.1796,2355.0
2018-07-25 12:10:00,123.66,123.71,123.66,123.69,10486.0,106.1796,106.2225,106.1796,106.2054,10486.0
2018-07-25 12:15:00,123.7,123.7,123.67,123.68,2529.0,106.2139,106.2139,106.1882,106.1968,2529.0
2018-07-25 12:20:00,123.67,123.7,123.67,123.7,5308.0,106.1882,106.2139,106.1882,106.2139,5308.0
2018-07-25 12:25:00,123.71,123.71,123.66,123.67,3222.0,106.2225,106.2225,106.1796,106.1882,3222.0
2018-07-25 12:30:00,123.7,123.7,123.62,123.63,17430.0,106.2139,106.2139,106.1453,106.1538,17430.0
2018-07-25 12:35:00,123.63,123.66,123.62,123.64,3505.0,106.1538,106.1796,106.1453,106.1624,3505.0
2018-07-25 12:40:00,123.65,123.68,123.63,123.66,15054.0,106.171,106.1968,106.1538,106.1796,15054.0
2018-07-25 12:45:00,123.68,123.74,123.66,123.73,12012.0,106.1968,106.2483,106.1796,106.2397,12012.0
2018-07-25 12:50:00,123.73,123.78,123.72,123.78,6332.0,106.2397,106.2826,106.2311,106.2826,6332.0
2018-07-25 12:55:00,123.79,123.79,123.77,123.78,998.0,106.2912,106.2912,106.274,106.2826,998.0
2018-07-25 13:00:00,123.77,123.79,123.74,123.74,1459.0,106.274,106.2912,106.2483,106.2483,1459.0
2018-07-25 13:05:00,123.73,123.75,123.71,123.71,2453.0,106.2397,106.2569,106.2225,106.2225,2453.0
2018-07-25 13:10:00,123.73,123.73,123.7,123.7,2649.0,106.2397,106.2397,106.2139,106.2139,2649.0
2018-07-25 13:15:00,123.71,123.71,123.66,123.66,6643.0,106.2225,106.2225,106.1796,106.1796,6643.0
2018-07-25 13:20:00,123.66,123.68,123.65,123.68,10425.0,106.1796,106.1968,106.171,106.1968,10425.0
2018-07-25 13:25:00,123.68,123.69,123.63,123.63,8273.0,106.1968,106.2054,106.1538,106.1538,8273.0
2018-07-25 13:30:00,123.63,123.67,123.61,123.67,8041.0,106.1538,106.1882,106.1367,106.1882,8041.0
2018-07-25 13:35:00,123.67,123.71,123.65,123.71,28004.0,106.1882,106.2225,106.171,106.2225,28004.0
2018-07-25 13:40:00,123.72,123.76,123.72,123.74,18778.0,106.2311,106.2655,106.2311,106.2483,18778.0
2018-07-25 13:45:00,123.74,123.81,123.74,123.81,8905.0,106.2483,106.3084,106.2483,106.3084,8905.0
2018-07-25 13:50:00,123.81,123.82,123.79,123.81,9087.0,106.3084,106.317,106.2912,106.3084,9087.0
2018-07-25 13:55:00,123.83,123.85,123.79,123.83,5509.0,106.3256,106.3427,106.2912,106.3256,5509.0
2018-07-25 14:00:00,123.83,123.9,123.79,123.85,18846.0,106.3256,106.3857,106.2912,106.3427,18846.0
2018-07-25 14:05:00,123.86,123.95,123.85,123.94,29121.0,106.3513,106.4286,106.3427,106.42,29121.0
2018-07-25 14:10:00,123.94,123.94,123.89,123.92,14963.0,106.42,106.42,106.3771,106.4028,14963.0
2018-07-25 14:15:00,123.92,123.93,123.88,123.89,12279.0,106.4028,106.4114,106.3685,106.3771,12279.0
2018-07-25 14:20:00,123.89,123.89,123.83,123.83,43438.0,106.3771,106.3771,106.3256,106.3256,43438.0
2018-07-25 14:25:00,123.84,123.86,123.83,123.85,7410.0,106.3342,106.3513,106.3256,106.3427,7410.0
2018-07-25 14:30:00,123.84,123.9,123.83,123.9,29416.0,106.3342,106.3857,106.3256,106.3857,29416.0
2018-07-25 14:35:00,123.91,123.95,123.9,123.95,2778.0,106.3943,106.4286,106.3857,106.4286,2778.0
2018-07-25 14:40:00,123.92,123.92,123.87,123.9,10045.0,106.4028,106.4028,106.3599,106.3857,10045.0
2018-07-25 14:45:00,123.89,124.0,123.89,123.99,28894.0,106.3771,106.4715,106.3771,106.4629,28894.0
2018-07-25 14:50:00,123.98,123.98,123.9,123.94,12762.0,106.4544,106.4544,106.3857,106.42,12762.0
2018-07-25 14:55:00,123.95,123.95,123.9,123.91,13706.0,106.4286,106.4286,106.3857,106.3943,13706.0
2018-07-25 15:00:00,123.91,123.94,123.9,123.92,5391.0,106.3943,106.42,106.3857,106.4028,5391.0
2018-07-25 15:05:00,123.94,123.94,123.92,123.93,23398.0,106.42,106.42,106.4028,106.4114,23398.0
2018-07-25 15:10:00,123.95,123.96,123.89,123.9,2915.0,106.4286,106.4372,106.3771,106.3857,2915.0
2018-07-25 15:15:00,123.89,123.9,123.86,123.86,40151.0,106.3771,106.3857,106.3513,106.3513,40151.0
2018-07-25 15:20:00,123.87,123.88,123.85,123.88,2152.0,106.3599,106.3685,106.3427,106.3685,2152.0
2018-07-25 15:25:00,123.87,123.89,123.83,123.85,4840.0,106.3599,106.3771,106.3256,106.3427,4840.0
2018-07-25 15:30:00,123.88,123.89,123.81,123.81,27684.0,106.3685,106.3771,106.3084,106.3084,27684.0
2018-07-25 15:35:00,123.84,124.14,123.84,124.13,46274.0,106.3342,106.5917,106.3342,106.5832,46274.0
2018-07-25 15:40:00,124.14,124.32,124.13,124.3,15180.0,106.5917,106.7463,106.5832,106.7291,15180.0
2018-07-25 15:45:00,124.29,124.41,124.18,124.41,53334.0,106.7205,106.8236,106.6261,106.8236,53334.0
2018-07-25 15:50:00,124.44,124.53,124.4,124.47,66420.0,106.8493,106.9266,106.815,106.8751,66420.0
2018-07-25 15:55:00,124.48,124.51,124.31,124.41,127062.0,106.8837,106.9094,106.7377,106.8236,127062.0
2018-07-26 09:30:00,124.72,124.96,124.72,124.95,47865.0,107.0898,107.2958,107.0898,107.2872,47865.0
2018-07-26 09:35:00,124.93,125.06,124.91,125.06,25870.0,107.2701,107.3817,107.2529,107.3817,25870.0
2018-07-26 09:40:00,125.13,125.2,125.01,125.12,32093.0,107.4418,107.5019,107.3388,107.4332,32093.0
2018-07-26 09:45:00,125.12,125.22,125.09,125.15,27684.0,107.4332,107.5191,107.4075,107.459,27684.0
2018-07-26 09:50:00,125.16,125.28,125.14,125.21,8041.0,107.4676,107.5706,107.4504,107.5105,8041.0
2018-07-26 09:55:00,125.23,125.26,125.18,125.23,41928.0,107.5277,107.5534,107.4847,107.5277,41928.0
2018-07-26 10:00:00,125.26,125.26,125.15,125.16,7375.0,107.5534,107.5534,107.459,107.4676,7375.0
2018-07-26 10:05:00,125.14,125.14,125.07,125.1,4203.0,107.4504,107.4504,107.3903,107.416,4203.0
2018-07-26 10:10:00,125.17,125.18,125.08,125.09,3769.0,107.4761,107.4847,107.3989,107.4075,3769.0
2018-07-26 10:15:00,125.09,125.19,125.08,125.19,5216.0,107.4075,107.4933,107.3989,107.4933,5216.0
2018-07-26 10:20:00,125.21,125.21,125.1,125.11,4947.0,107.5105,107.5105,107.416,107.4246,4947.0
2018-07-26 10:25:00,125.09,125.1,125.07,125.07,405.0,107.4075,107.416,107.3903,107.3903,405.0
2018-07-26 10:30:00,125.05,125.12,125.03,125.12,5329.0,107.3731,107.4332,107.3559,107.4332,5329.0
2018-07-26 10:35:00,125.12,125.27,125.1,125.27,12813.0,107.4332,107.562,107.416,107.562,12813.0
2018-07-26 10:40:00,125.28,125.28,125.19,125.24,8821.0,107.5706,107.5706,107.4933,107.5363,8821.0
2018-07-26 10:45:00,125.26,125.26,125.18,125.19,24265.0,107.5534,107.5534,107.4847,107.4933,24265.0
2018-07-26 10:50:00,125.22,125.27,125.22,125.26,4320.0,107.5191,107.562,107.5191,107.5534,4320.0
2018-07-26 10:55:00,125.26,125.28,125.24,125.28,10712.0,107.5534,107.5706,107.5363,107.5706,10712.0
2018-07-26 11:00:00,125.27,125.31,125.24,125.29,4223.0,107.562,107.5964,107.5363,107.5792,4223.0
2018-07-26 11:05:00,125.29,125.34,125.28,125.31,6214.0,107.5792,107.6221,107.5706,107.5964,6214.0
2018-07-26 11:10:00,125.31,125.32,125.25,125.32,3717.0,107.5964,107.6049,107.5448,107.6049,3717.0
2018-07-26 11:15:00,125.29,125.29,125.23,125.25,2361.0,107.5792,107.5792,107.5277,107.5448,2361.0
2018-07-26 11:20:00,125.23,125.27,125.22,125.22,8361.0,107.5277,107.562,107.5191,107.5191,8361.0
2018-07-26 11:25:00,125.22,125.23,125.17,125.2,6272.0,107.5191,107.5277,107.4761,107.5019,6272.0
2018-07-26 11:30:00,125.19,125.2,125.12,125.12,1310.0,107.4933,107.5019,107.4332,107.4332,1310.0
2018-07-26 11:35:00,125.11,125.18,125.11,125.18,5170.0,107.4246,107.4847,107.4246,107.4847,5170.0
2018-07-26 11:40:00,125.18,125.22,125.17,125.19,7284.0,107.4847,107.5191,107.4761,107.4933,7284.0
2018-07-26 11:45:00,125.19,125.19,125.13,125.18,4266.0,107.4933,107.4933,107.4418,107.4847,4266.0
2018-07-26 11:50:00,125.19,125.19,125.14,125.16,6412.0,107.4933,107.4933,107.4504,107.4676,6412.0
2018-07-26 11:55:00,125.16,125.21,125.16,125.2,31308.0,107.4676,107.5105,107.4676,107.5019,31308.0
2018-07-26 12:00:00,125.21,125.32,125.2,125.29,17417.0,107.5105,107.6049,107.5019,107.5792,17417.0
2018-07-26 12:05:00,125.28,125.28,125.18,125.18,3657.0,107.5706,107.5706,107.4847,107.4847,3657.0
2018-07-26 12:10:00,125.17,125.24,125.15,125.19,9164.0,107.4761,107.5363,107.459,107.4933,9164.0
2018-07-26 12:15:00,125.21,125.22,125.17,125.17,1065.0,107.5105,107.5191,107.4761,107.4761,1065.0
2018-07-26 12:20:00,125.16,125.18,125.13,125.15,3432.0,107.4676,107.4847,107.4418,107.459,3432.0
2018-07-26 12:25:00,125.14,125.14,125.1,125.1,4700.0,107.4504,107.4504,107.416,107.416,4700.0
2018-07-26 12:30:00,125.11,125.11,125.07,125.08,7304.0,107.4246,107.4246,107.3903,107.3989,7304.0
2018-07-26 12:35:00,125.08,125.11,125.07,125.1,7299.0,107.3989,107.4246,107.3903,107.416,7299.0
2018-07-26 12:40:00,125.1,125.13,125.1,125.11,3289.0,107.416,107.4418,107.416,107.4246,3289.0
2018-07-26 12:45:00,125.11,125.12,125.06,125.08,1834.0,107.4246,107.4332,107.3817,107.3989,1834.0
2018-07-26 12:50:00,125.09,125.1,125.01,125.01,11795.0,107.4075,107.416,107.3388,107.3388,11795.0
2018-07-26 12:55:00,125.02,125.04,125.02,125.04,2078.0,107.3473,107.3645,107.3473,107.3645,2078.0
2018-07-26 13:00:00,125.01,125.07,124.99,125.06,8147.0,107.3388,107.3903,107.3216,107.3817,8147.0
2018-07-26 13:05:00,125.07,125.09,125.04,125.09,17821.0,107.3903,107.4075,107.3645,107.4075,17821.0
2018-07-26 13:10:00,125.07,125.1,125.07,125.08,2026.0,107.3903,107.416,107.3903,107.3989,2026.0
2018-07-26 13:15:00,125.07,125.16,125.07,125.13,3922.0,107.3903,107.4676,107.3903,107.4418,3922.0
2018-07-26 13:20:00,125.15,125.2,125.15,125.19,14712.0,107.459,107.5019,107.459,107.4933,14712.0
2018-07-26 13:25:00,125.19,125.2,125.18,125.18,4037.0,107.4933,107.5019,107.4847,107.4847,4037.0
2018-07-26 13:30:00,125.18,125.18,125.11,125.15,8309.0,107.4847,107.4847,107.4246,107.459,8309.0
2018-07-26 13:35:00,125.14,125.17,125.09,125.1,5852.0,107.4504,107.4761,107.4075,107.416,5852.0
2018-07-26 13:40:00,125.1,125.14,125.07,125.11,11602.0,107.416,107.4504,107.3903,107.4246,11602.0
2018-07-26 13:45:00,125.11,125.13,125.08,125.13,8279.0,107.4246,107.4418,107.3989,107.4418,8279.0
2018-07-26 13:50:00,125.13,125.14,125.1,125.11,6676.0,107.4418,107.4504,107.416,107.4246,6676.0
2018-07-26 13:55:00,125.1,125.11,125.06,125.08,5138.0,107.416,107.4246,107.3817,107.3989,5138.0
2018-07-26 14:00:00,125.07,125.07,125.0,125.02,7633.0,107.3903,107.3903,107.3302,107.3473,7633.0
2018-07-26 14:05:00,125.02,125.06,125.01,125.06,22455.0,107.3473,107.3817,107.3388,107.3817,22455.0
2018-07-26 14:10:00,125.06,125.08,125.05,125.08,4340.0,107.3817,107.3989,107.3731,107.3989,4340.0
2018-07-26 14:15:00,125.08,125.1,125.07,125.09,3666.0,107.3989,107.416,107.3903,107.4075,3666.0
2018-07-26 14:20:00,125.08,125.09,125.06,125.09,7798.0,107.3989,107.4075,107.3817,107.4075,7798.0
2018-07-26 14:25:00,125.09,125.12,125.07,125.12,9571.0,107.4075,107.4332,107.3903,107.4332,9571.0
2018-07-26 14:30:00,125.11,125.15,125.08,125.13,5584.0,107.4246,107.459,107.3989,107.4418,5584.0
2018-07-26 14:35:00,125.13,125.18,125.12,125.16,12695.0,107.4418,107.4847,107.4332,107.4676,12695.0
2018-07-26 14:40:00,125.18,125.2,125.13,125.13,12925.0,107.4847,107.5019,107.4418,107.4418,12925.0
2018-07-26 14:45:00,125.13,125.15,125.11,125.12,12663.0,107.4418,107.459,107.4246,107.4332,12663.0
2018-07-26 14:50:00,125.13,125.16,125.13,125.15,16054.0,107.4418,107.4676,107.4418,107.459,16054.0
2018-07-26 14:55:00,125.15,125.17,125.13,125.13,6253.0,107.459,107.4761,107.4418,107.4418,6253.0
2018-07-26 15:00:00,125.14,125.14,125.0,125.02,9189.0,107.4504,107.4504,107.3302,107.3473,9189.0
2018-07-26 15:05:00,125.02,125.04,125.0,125.04,19841.0,107.3473,107.3645,107.3302,107.3645,19841.0
2018-07-26 15:10:00,125.03,125.03,124.99,125.03,11196.0,107.3559,107.3559,107.3216,107.3559,11196.0
2018-07-26 15:15:00,125.04,125.08,125.04,125.05,12084.0,107.3645,107.3989,107.3645,107.3731,12084.0
2018-07-26 15:20:00,125.06,125.07,125.01,125.04,25895.0,107.3817,107.3903,107.3388,107.3645,25895.0
2018-07-26 15:25:00,125.04,125.07,125.01,125.06,13359.0,107.3645,107.3903,107.3388,107.3817,13359.0
2018-07-26 15:30:00,125.06,125.17,125.05,125.16,17519.0,107.3817,107.4761,107.3731,107.4676,17519.0
2018-07-26 15:35:00,125.16,125.16,125.12,125.15,8592.0,107.4676,107.4676,107.4332,107.459,8592.0
2018-07-26 15:40:00,125.14,125.14,125.01,125.01,9041.0,107.4504,107.4504,107.3388,107.3388,9041.0
2018-07-26 15:45:00,125.0,125.06,125.0,125.03,18066.0,107.3302,107.3817,107.3302,107.3559,18066.0
2018-07-26 15:50:00,125.02,125.04,124.98,125.03,28515.0,107.3473,107.3645,107.313,107.3559,28515.0
2018-07-26 15:55:00,125.03,125.11,125.0,125.05,27997.0,107.3559,107.4246,107.3302,107.3731,27997.0
2018-07-27 09:30:00,124.85,125.03,124.81,124.98,20878.0,107.2014,107.3559,107.167,107.313,20878.0
2018-07-27 09:35:00,125.0,125.11,125.0,125.06,17955.0,107.3302,107.4246,107.3302,107.3817,17955.0
2018-07-27 09:40:00,125.05,125.1,125.03,125.08,18868.0,107.3731,107.416,107.3559,107.3989,18868.0
2018-07-27 09:45:00,125.1,125.12,125.05,125.08,29289.0,107.416,107.4332,107.3731,107.3989,29289.0
2018-07-27 09:50:00,125.06,125.12,125.01,125.11,14191.0,107.3817,107.4332,107.3388,107.4246,14191.0
2018-07-27 09:55:00,125.13,125.14,124.94,124.96,30235.0,107.4418,107.4504,107.2787,107.2958,30235.0
2018-07-27 10:00:00,124.95,125.1,124.95,125.04,32357.0,107.2872,107.416,107.2872,107.3645,32357.0
2018-07-27 10:05:00,125.07,125.08,125.03,125.08,17459.0,107.3903,107.3989,107.3559,107.3989,17459.0
2018-07-27 10:10:00,125.07,125.08,124.96,124.98,43749.0,107.3903,107.3989,107.2958,107.313,43749.0
2018-07-27 10:15:00,124.98,125.04,124.96,125.0,29355.0,107.313,107.3645,107.2958,107.3302,29355.0
2018-07-27 10:20:00,124.99,125.02,124.97,124.98,6181.0,107.3216,107.3473,107.3044,107.313,6181.0
2018-07-27 10:25:00,124.97,125.01,124.94,124.95,15626.0,107.3044,107.3388,107.2787,107.2872,15626.0
2018-07-27 10:30:00,124.91,124.99,124.91,124.98,23146.0,107.2529,107.3216,107.2529,107.313,23146.0
2018-07-27 10:35:00,124.98,125.01,124.97,125.0,14634.0,107.313,107.3388,107.3044,107.3302,14634.0
2018-07-27 10:40:00,124.99,125.03,124.95,125.0,19857.0,107.3216,107.3559,107.2872,107.3302,19857.0
2018-07-27 10:45:00,125.01,125.01,124.91,124.91,22905.0,107.3388,107.3388,107.2529,107.2529,22905.0
2018-07-27 10:50:00,124.91,124.98,124.91,124.91,8456.0,107.2529,107.313,107.2529,107.2529,8456.0
2018-07-27 10:55:00,124.93,124.96,124.87,124.96,14515.0,107.2701,107.2958,107.2186,107.2958,14515.0
2018-07-27 11:00:00,124.95,124.96,124.9,124.92,8677.0,107.2872,107.2958,107.2443,107.2615,8677.0
2018-07-27 11:05:00,124.91,124.91,124.82,124.85,16084.0,107.2529,107.2529,107.1756,107.2014,16084.0
2018-07-27 11:10:00,124.86,124.9,124.84,124.9,12087.0,107.21,107.2443,107.1928,107.2443,12087.0
2018-07-27 11:15:00,124.87,124.87,124.82,124.86,15867.0,107.2186,107.2186,107.1756,107.21,15867.0
2018-07-27 11:20:00,124.88,124.93,124.88,124.92,2759.0,107.2271,107.2701,107.2271,107.2615,2759.0
2018-07-27 11:25:00,124.91,124.94,124.89,124.93,2573.0,107.2529,107.2787,107.2357,107.2701,2573.0
2018-07-27 11:30:00,124.91,125.0,124.9,124.97,15020.0,107.2529,107.3302,107.2443,107.3044,15020.0
2018-07-27 11:35:00,124.96,124.98,124.92,124.96,12357.0,107.2958,107.313,107.2615,107.2958,12357.0
2018-07-27 11:40:00,124.97,124.98,124.94,124.98,2360.0,107.3044,107.313,107.2787,107.313,2360.0
2018-07-27 11:45:00,124.95,124.98,124.95,124.97,3400.0,107.2872,107.313,107.2872,107.3044,3400.0
2018-07-27 11:50:00,124.98,124.98,124.9,124.94,7942.0,107.313,107.313,107.2443,107.2787,7942.0
2018-07-27 11:55:00,124.95,124.96,124.91,124.93,2737.0,107.2872,107.2958,107.2529,107.2701,2737.0
2018-07-27 12:00:00,124.93,124.96,124.79,124.8,21291.0,107.2701,107.2958,107.1499,107.1584,21291.0
2018-07-27 12:05:00,124.81,124.83,124.79,124.82,6942.0,107.167,107.1842,107.1499,107.1756,6942.0
2018-07-27 12:10:00,124.82,124.87,124.82,124.87,10935.0,107.1756,107.2186,107.1756,107.2186,10935.0
2018-07-27 12:15:00,124.85,124.88,124.83,124.87,16292.0,107.2014,107.2271,107.1842,107.2186,16292.0
2018-07-27 12:20:00,124.87,124.87,124.81,124.82,7148.0,107.2186,107.2186,107.167,107.1756,7148.0
2018-07-27 12:25:00,124.82,124.9,124.81,124.89,9488.0,107.1756,107.2443,107.167,107.2357,9488.0
2018-07-27 12:30:00,124.89,124.89,124.74,124.76,13728.0,107.2357,107.2357,107.1069,107.1241,13728.0
2018-07-27 12:35:00,124.74,124.77,124.6,124.6,10991.0,107.1069,107.1327,106.9867,106.9867,10991.0
2018-07-27 12:40:00,124.59,124.68,124.59,124.66,37405.0,106.9781,107.0554,106.9781,107.0382,37405.0
2018-07-27 12:45:00,124.7,124.71,124.64,124.64,3609.0,107.0726,107.0812,107.0211,107.0211,3609.0
2018-07-27 12:50:00,124.61,124.64,124.57,124.59,12219.0,106.9953,107.0211,106.961,106.9781,12219.0
2018-07-27 12:55:00,124.59,124.6,124.47,124.47,24718.0,106.9781,106.9867,106.8751,106.8751,24718.0
2018-07-27 13:00:00,124.47,124.52,124.34,124.52,36019.0,106.8751,106.918,106.7635,106.918,36019.0
2018-07-27 13:05:00,124.51,124.62,124.49,124.49,16061.0,106.9094,107.0039,106.8923,106.8923,16061.0
2018-07-27 13:10:00,124.5,124.51,124.42,124.51,7281.0,106.9009,106.9094,106.8322,106.9094,7281.0
2018-07-27 13:15:00,124.46,124.51,124.39,124.51,15212.0,106.8665,106.9094,106.8064,106.9094,15212.0
2018-07-27 13:20:00,124.52,124.53,124.46,124.51,22010.0,106.918,106.9266,106.8665,106.9094,22010.0
2018-07-27 13:25:00,124.5,124.56,124.48,124.55,17374.0,106.9009,106.9524,106.8837,106.9438,17374.0
2018-07-27 13:30:00,124.55,124.55,124.49,124.5,4548.0,106.9438,106.9438,106.8923,106.9009,4548.0
2018-07-27 13:35:00,124.52,124.57,124.45,124.56,19316.0,106.918,106.961,106.8579,106.9524,19316.0
2018-07-27 13:40:00,124.57,124.58,124.53,124.58,7924.0,106.961,106.9695,106.9266,106.9695,7924.0
2018-07-27 13:45:00,124.59,124.62,124.57,124.59,30690.0,106.9781,107.0039,106.961,106.9781,30690.0
2018-07-27 13:50:00,124.58,124.61,124.57,124.58,11015.0,106.9695,106.9953,106.961,106.9695,11015.0
2018-07-27 13:55:00,124.58,124.62,124.57,124.61,7841.0,106.9695,107.0039,106.961,106.9953,7841.0
2018-07-27 14:00:00,124.61,124.64,124.59,124.62,21467.0,106.9953,107.0211,106.9781,107.0039,21467.0
2018-07-27 14:05:00,124.61,124.61,124.53,124.53,14773.0,106.9953,106.9953,106.9266,106.9266,14773.0
2018-07-27 14:10:00,124.54,124.58,124.52,124.53,8101.0,106.9352,106.9695,106.918,106.9266,8101.0
2018-07-27 14:15:00,124.53,124.55,124.44,124.46,15728.0,106.9266,106.9438,106.8493,106.8665,15728.0
2018-07-27 14:20:00,124.47,124.51,124.45,124.48,17999.0,106.8751,106.9094,106.8579,106.8837,17999.0
2018-07-27 14:25:00,124.49,124.5,124.46,124.48,10783.0,106.8923,106.9009,106.8665,106.8837,10783.0
2018-07-27 14:30:00,124.46,124.58,124.43,124.55,30253.0,106.8665,106.9695,106.8408,106.9438,30253.0
2018-07-27 14:35:00,124.52,124.53,124.43,124.47,16970.0,106.918,106.9266,106.8408,106.8751,16970.0
2018-07-27 14:40:00,124.44,124.54,124.44,124.46,15834.0,106.8493,106.9352,106.8493,106.8665,15834.0
2018-07-27 14:45:00,124.46,124.51,124.44,124.44,10356.0,106.8665,106.9094,106.8493,106.8493,10356.0
2018-07-27 14:50:00,124.45,124.53,124.44,124.53,7224.0,106.8579,106.9266,106.8493,106.9266,7224.0
2018-07-27 14:55:00,124.51,124.53,124.46,124.48,13351.0,106.9094,106.9266,106.8665,106.8837,13351.0
2018-07-27 15:00:00,124.48,124.61,124.48,124.61,17918.0,106.8837,106.9953,106.8837,106.9953,17918.0
2018-07-27 15:05:00,124.61,124.64,124.6,124.6,12072.0,106.9953,107.0211,106.9867,106.9867,12072.0
2018-07-27 15:10:00,124.6,124.68,124.59,124.65,23697.0,106.9867,107.0554,106.9781,107.0297,23697.0
2018-07-27 15:15:00,124.66,124.67,124.62,124.64,16270.0,107.0382,107.0468,107.0039,107.0211,16270.0
2018-07-27 15:20:00,124.63,124.68,124.61,124.67,59316.0,107.0125,107.0554,106.9953,107.0468,59316.0
2018-07-27 15:25:00,124.66,124.66,124.57,124.57,12285.0,107.0382,107.0382,106.961,106.961,12285.0
2018-07-27 15:30:00,124.57,124.67,124.56,124.66,80713.0,106.961,107.0468,106.9524,107.0382,80713.0
2018-07-27 15:35:00,124.66,124.67,124.62,124.64,8931.0,107.0382,107.0468,107.0039,107.0211,8931.0
2018-07-27 15:40:00,124.63,124.7,124.6,124.66,9406.0,107.0125,107.0726,106.9867,107.0382,9406.0
2018-07-27 15:45:00,124.65,124.68,124.64,124.66,6477.0,107.0297,107.0554,107.0211,107.0382,6477.0
2018-07-27 15:50:00,124.66,124.73,124.62,124.63,36467.0,107.0382,107.0983,107.0039,107.0125,36467.0
2018-07-27 15:55:00,124.63,124.72,124.62,124.7,40743.0,107.0125,107.0898,107.0039,107.0726,40743.0
2018-07-30 09:30:00,124.74,124.94,124.71,124.86,13872.0,107.1069,107.2787,107.0812,107.21,13872.0
2018-07-30 09:35:00,124.82,125.03,124.82,124.99,9617.0,107.1756,107.3559,107.1756,107.3216,9617.0
2018-07-30 09:40:00,124.98,125.08,124.97,125.08,8968.0,107.313,107.3989,107.3044,107.3989,8968.0
2018-07-30 09:45:00,125.15,125.2,125.13,125.18,14280.0,107.459,107.5019,107.4418,107.4847,14280.0
2018-07-30 09:50:00,125.17,125.23,125.14,125.23,23640.0,107.4761,107.5277,107.4504,107.5277,23640.0
2018-07-30 09:55:00,125.24,125.26,125.19,125.2,35659.0,107.5363,107.5534,107.4933,107.5019,35659.0
2018-07-30 10:00:00,125.2,125.22,125.06,125.07,17916.0,107.5019,107.5191,107.3817,107.3903,17916.0
2018-07-30 10:05:00,125.08,125.11,125.0,125.02,32436.0,107.3989,107.4246,107.3302,107.3473,32436.0
2018-07-30 10:10:00,125.01,125.08,124.99,125.0,53269.0,107.3388,107.3989,107.3216,107.3302,53269.0
2018-07-30 10:15:00,124.98,125.12,124.97,125.12,8110.0,107.313,107.4332,107.3044,107.4332,8110.0
2018-07-30 10:20:00,125.15,125.15,125.09,125.11,6322.0,107.459,107.459,107.4075,107.4246,6322.0
2018-07-30 10:25:00,125.09,125.24,125.09,125.24,34219.0,107.4075,107.5363,107.4075,107.5363,34219.0
2018-07-30 10:30:00,125.24,125.27,125.14,125.14,17330.0,107.5363,107.562,107.4504,107.4504,17330.0
2018-07-30 10:35:00,125.12,125.12,125.06,125.08,7305.0,107.4332,107.4332,107.3817,107.3989,7305.0
2018-07-30 10:40:00,125.04,125.09,125.03,125.09,15194.0,107.3645,107.4075,107.3559,107.4075,15194.0
2018-07-30 10:45:00,125.09,125.1,125.05,125.05,12087.0,107.4075,107.416,107.3731,107.3731,12087.0
2018-07-30 10:50:00,125.08,125.09,125.04,125.06,5918.0,107.3989,107.4075,107.3645,107.3817,5918.0
2018-07-30 10:55:00,125.06,125.15,125.06,125.1,16830.0,107.3817,107.459,107.3817,107.416,16830.0
2018-07-30 11:00:00,125.08,125.15,125.03,125.13,13224.0,107.3989,107.459,107.3559,107.4418,13224.0
2018-07-30 11:05:00,125.14,125.17,125.13,125.13,12547.0,107.4504,107.4761,107.4418,107.4418,12547.0
2018-07-30 11:10:00,125.12,125.13,125.07,125.1,19464.0,107.4332,107.4418,107.3903,107.416,19464.0
2018-07-30 11:15:00,125.11,125.11,125.02,125.05,10219.0,107.4246,107.4246,107.3473,107.3731,10219.0
2018-07-30 11:20:00,125.06,125.11,125.04,125.11,9059.0,107.3817,107.4246,107.3645,107.4246,9059.0
2018-07-30 11:25:00,125.12,125.15,125.1,125.12,19047.0,107.4332,107.459,107.416,107.4332,19047.0
2018-07-30 11:30:00,125.12,125.16,125.04,125.06,4876.0,107.4332,107.4676,107.3645,107.3817,4876.0
2018-07-30 11:35:00,125.05,125.06,124.99,125.0,32575.0,107.3731,107.3817,107.3216,107.3302,32575.0
2018-07-30 11:40:00,125.0,125.06,124.99,125.02,11729.0,107.3302,107.3817,107.3216,107.3473,11729.0
2018-07-30 11:45:00,125.01,125.06,124.99,125.03,8927.0,107.3388,107.3817,107.3216,107.3559,8927.0
2018-07-30 11:50:00,125.02,125.06,125.01,125.06,7020.0,107.3473,107.3817,107.3388,107.3817,7020.0
2018-07-30 11:55:00,125.04,125.12,125.04,125.07,12919.0,107.3645,107.4332,107.3645,107.3903,12919.0
2018-07-30 12:00:00,125.03,125.03,124.91,124.91,16755.0,107.3559,107.3559,107.2529,107.2529,16755.0
2018-07-30 12:05:00,124.91,124.97,124.91,124.96,3931.0,107.2529,107.3044,107.2529,107.2958,3931.0
2018-07-30 12:10:00,124.96,124.97,124.9,124.9,11197.0,107.2958,107.3044,107.2443,107.2443,11197.0
2018-07-30 12:15:00,124.89,124.91,124.88,124.89,6350.0,107.2357,107.2529,107.2271,107.2357,6350.0
2018-07-30 12:20:00,124.91,124.91,124.84,124.9,19117.0,107.2529,107.2529,107.1928,107.2443,19117.0
2018-07-30 12:25:00,124.9,124.94,124.88,124.89,5896.0,107.2443,107.2787,107.2271,107.2357,5896.0
2018-07-30 12:30:00,124.89,124.94,124.88,124.91,4348.0,107.2357,107.2787,107.2271,107.2529,4348.0
2018-07-30 12:35:00,124.9,124.93,124.9,124.91,4793.0,107.2443,107.2701,107.2443,107.2529,4793.0
2018-07-30 12:40:00,124.91,124.99,124.9,124.99,25487.0,107.2529,107.3216,107.2443,107.3216,25487.0
2018-07-30 12:45:00,124.98,124.98,124.9,124.92,12947.0,107.313,107.313,107.2443,107.2615,12947.0
2018-07-30 12:50:00,124.9,124.94,124.9,124.92,8483.0,107.2443,107.2787,107.2443,107.2615,8483.0
2018-07-30 12:55:00,124.93,125.0,124.93,124.98,20135.0,107.2701,107.3302,107.2701,107.313,20135.0
2018-07-30 13:00:00,124.98,124.98,124.87,124.87,15063.0,107.313,107.313,107.2186,107.2186,15063.0
2018-07-30 13:05:00,124.87,124.97,124.86,124.97,35544.0,107.2186,107.3044,107.21,107.3044,35544.0
2018-07-30 13:10:00,124.98,125.0,124.95,124.97,9383.0,107.313,107.3302,107.2872,107.3044,9383.0
2018-07-30 13:15:00,124.97,124.99,124.96,124.96,9594.0,107.3044,107.3216,107.2958,107.2958,9594.0
2018-07-30 13:20:00,124.97,125.04,124.95,125.0,37228.0,107.3044,107.3645,107.2872,107.3302,37228.0
2018-07-30 13:25:00,124.99,125.03,124.96,125.02,5583.0,107.3216,107.3559,107.2958,107.3473,5583.0
2018-07-30 13:30:00,125.01,125.06,125.01,125.03,9495.0,107.3388,107.3817,107.3388,107.3559,9495.0
2018-07-30 13:35:00,125.04,125.06,125.01,125.06,2154.0,107.3645,107.3817,107.3388,107.3817,2154.0
2018-07-30 13:40:00,125.06,125.08,125.05,125.08,8000.0,107.3817,107.3989,107.3731,107.3989,8000.0
2018-07-30 13:45:00,125.04,125.1,125.04,125.08,2713.0,107.3645,107.416,107.3645,107.3989,2713.0
2018-07-30 13:50:00,125.08,125.19,125.08,125.17,25684.0,107.3989,107.4933,107.3989,107.4761,25684.0
2018-07-30 13:55:00,125.17,125.19,125.14,125.19,9552.0,107.4761,107.4933,107.4504,107.4933,9552.0
2018-07-30 14:00:00,125.18,125.19,125.16,125.16,9875.0,107.4847,107.4933,107.4676,107.4676,9875.0
2018-07-30 14:05:00,125.16,125.2,125.16,125.17,3853.0,107.4676,107.5019,107.4676,107.4761,3853.0
2018-07-30 14:10:00,125.15,125.17,125.11,125.16,6407.0,107.459,107.4761,107.4246,107.4676,6407.0
2018-07-30 14:15:00,125.17,125.18,125.14,125.15,3346.0,107.4761,107.4847,107.4504,107.459,3346.0
2018-07-30 14:20:00,125.13,125.14,125.12,125.13,5412.0,107.4418,107.4504,107.4332,107.4418,5412.0
2018-07-30 14:25:00,125.11,125.11,125.1,125.11,845.0,107.4246,107.4246,107.416,107.4246,845.0
2018-07-30 14:30:00,125.11,125.14,125.07,125.09,26700.0,107.4246,107.4504,107.3903,107.4075,26700.0
2018-07-30 14:35:00,125.1,125.21,125.02,125.04,34465.0,107.416,107.5105,107.3473,107.3645,34465.0
2018-07-30 14:40:00,125.03,125.05,125.01,125.03,15726.0,107.3559,107.3731,107.3388,107.3559,15726.0
2018-07-30 14:45:00,125.02,125.06,125.01,125.04,18358.0,107.3473,107.3817,107.3388,107.3645,18358.0
2018-07-30 14:50:00,125.05,125.07,125.02,125.03,8894.0,107.3731,107.3903,107.3473,107.3559,8894.0
2018-07-30 14:55:00,125.04,125.09,124.97,125.03,21510.0,107.3645,107.4075,107.3044,107.3559,21510.0
2018-07-30 15:00:00,125.02,125.06,125.0,125.03,7099.0,107.3473,107.3817,107.3302,107.3559,7099.0
2018-07-30 15:05:00,125.03,125.06,124.99,125.0,18125.0,107.3559,107.3817,107.3216,107.3302,18125.0
2018-07-30 15:10:00,125.0,125.01,124.92,124.94,7946.0,107.3302,107.3388,107.2615,107.2787,7946.0
2018-07-30 15:15:00,124.94,124.94,124.87,124.9,36365.0,107.2787,107.2787,107.2186,107.2443,36365.0
2018-07-30 15:20:00,124.89,124.94,124.89,124.89,11356.0,107.2357,107.2787,107.2357,107.2357,11356.0
2018-07-30 15:25:00,124.87,124.92,124.86,124.87,7022.0,107.2186,107.2615,107.21,107.2186,7022.0
2018-07-30 15:30:00,124.85,124.99,124.83,124.98,13720.0,107.2014,107.3216,107.1842,107.313,13720.0
2018-07-30 15:35:00,124.98,124.98,124.9,124.91,24813.0,107.313,107.313,107.2443,107.2529,24813.0
2018-07-30 15:40:00,124.9,124.91,124.85,124.86,10006.0,107.2443,107.2529,107.2014,107.21,10006.0
2018-07-30 15:45:00,124.85,124.87,124.8,124.81,16786.0,107.2014,107.2186,107.1584,107.167,16786.0
2018-07-30 15:50:00,124.8,124.94,124.79,124.89,50699.0,107.1584,107.2787,107.1499,107.2357,50699.0
2018-07-30 15:55:00,124.89,124.96,124.83,124.92,74391.0,107.2357,107.2958,107.1842,107.2615,74391.0
2018-07-31 09:30:00,125.33,125.34,125.1,125.21,51243.0,107.6135,107.6221,107.416,107.5105,51243.0
2018-07-31 09:35:00,125.27,125.28,125.03,125.17,18994.0,107.562,107.5706,107.3559,107.4761,18994.0
2018-07-31 09:40:00,125.18,125.25,125.16,125.19,12492.0,107.4847,107.5448,107.4676,107.4933,12492.0
2018-07-31 09:45:00,125.23,125.28,125.19,125.24,20037.0,107.5277,107.5706,107.4933,107.5363,20037.0
2018-07-31 09:50:00,125.23,125.23,125.15,125.18,34724.0,107.5277,107.5277,107.459,107.4847,34724.0
2018-07-31 09:55:00,125.18,125.24,125.16,125.21,419303.0,107.4847,107.5363,107.4676,107.5105,419303.0
2018-07-31 10:00:00,125.22,125.31,125.2,125.29,33833.0,107.5191,107.5964,107.5019,107.5792,33833.0
2018-07-31 10:05:00,125.3,125.36,125.29,125.35,9325.0,107.5878,107.6393,107.5792,107.6307,9325.0
2018-07-31 10:10:00,125.37,125.41,125.36,125.39,17549.0,107.6479,107.6822,107.6393,107.665,17549.0
2018-07-31 10:15:00,125.38,125.38,125.27,125.28,16529.0,107.6565,107.6565,107.562,107.5706,16529.0
2018-07-31 10:20:00,125.29,125.35,125.19,125.2,76871.0,107.5792,107.6307,107.4933,107.5019,76871.0
2018-07-31 10:25:00,125.19,125.24,125.15,125.24,21577.0,107.4933,107.5363,107.459,107.5363,21577.0
2018-07-31 10:30:00,125.24,125.28,125.22,125.28,22282.0,107.5363,107.5706,107.5191,107.5706,22282.0
2018-07-31 10:35:00,125.28,125.29,125.25,125.27,9327.0,107.5706,107.5792,107.5448,107.562,9327.0
2018-07-31 10:40:00,125.27,125.28,125.21,125.24,27475.0,107.562,107.5706,107.5105,107.5363,27475.0
2018-07-31 10:45:00,125.25,125.27,125.21,125.23,23726.0,107.5448,107.562,107.5105,107.5277,23726.0
2018-07-31 10:50:00,125.24,125.28,125.18,125.28,33042.0,107.5363,107.5706,107.4847,107.5706,33042.0
2018-07-31 10:55:00,125.27,125.32,125.26,125.28,14574.0,107.562,107.6049,107.5534,107.5706,14574.0
2018-07-31 11:00:00,125.28,125.34,125.28,125.32,8977.0,107.5706,107.6221,107.5706,107.6049,8977.0
2018-07-31 11:05:00,125.32,125.33,125.29,125.3,10547.0,107.6049,107.6135,107.5792,107.5878,10547.0
2018-07-31 11:10:00,125.3,125.35,125.29,125.34,17393.0,107.5878,107.6307,107.5792,107.6221,17393.0
2018-07-31 11:15:00,125.34,125.34,125.28,125.31,15219.0,107.6221,107.6221,107.5706,107.5964,15219.0
2018-07-31 11:20:00,125.31,125.36,125.3,125.36,11470.0,107.5964,107.6393,107.5878,107.6393,11470.0
2018-07-31 11:25:00,125.36,125.37,125.3,125.31,13544.0,107.6393,107.6479,107.5878,107.5964,13544.0
2018-07-31 11:30:00,125.3,125.37,125.3,125.33,14333.0,107.5878,107.6479,107.5878,107.6135,14333.0
2018-07-31 11:35:00,125.34,125.38,125.34,125.36,21359.0,107.6221,107.6565,107.6221,107.6393,21359.0
2018-07-31 11:40:00,125.36,125.37,125.3,125.33,39038.0,107.6393,107.6479,107.5878,107.6135,39038.0
2018-07-31 11:45:00,125.34,125.44,125.34,125.41,41065.0,107.6221,107.708,107.6221,107.6822,41065.0
2018-07-31 11:50:00,125.41,125.43,125.38,125.41,7705.0,107.6822,107.6994,107.6565,107.6822,7705.0
2018-07-31 11:55:00,125.4,125.45,125.4,125.45,12320.0,107.6736,107.7166,107.6736,107.7166,12320.0
2018-07-31 12:00:00,125.46,125.46,125.42,125.43,7895.0,107.7252,107.7252,107.6908,107.6994,7895.0
2018-07-31 12:05:00,125.43,125.47,125.43,125.46,9200.0,107.6994,107.7337,107.6994,107.7252,9200.0
2018-07-31 12:10:00,125.47,125.51,125.45,125.48,17874.0,107.7337,107.7681,107.7166,107.7423,17874.0
2018-07-31 12:15:00,125.48,125.5,125.47,125.5,1206.0,107.7423,107.7595,107.7337,107.7595,1206.0
2018-07-31 12:20:00,125.51,125.55,125.5,125.55,6172.0,107.7681,107.8024,107.7595,107.8024,6172.0
2018-07-31 12:25:00,125.55,125.58,125.55,125.57,3833.0,107.8024,107.8282,107.8024,107.8196,3833.0
2018-07-31 12:30:00,125.56,125.58,125.54,125.55,18358.0,107.811,107.8282,107.7938,107.8024,18358.0
2018-07-31 12:35:00,125.56,125.61,125.56,125.59,13074.0,107.811,107.8539,107.811,107.8368,13074.0
2018-07-31 12:40:00,125.59,125.6,125.57,125.58,4827.0,107.8368,107.8454,107.8196,107.8282,4827.0
2018-07-31 12:45:00,125.57,125.6,125.54,125.58,8772.0,107.8196,107.8454,107.7938,107.8282,8772.0
2018-07-31 12:50:00,125.58,125.59,125.57,125.58,9086.0,107.8282,107.8368,107.8196,107.8282,9086.0
2018-07-31 12:55:00,125.57,125.6,125.56,125.58,8402.0,107.8196,107.8454,107.811,107.8282,8402.0
2018-07-31 13:00:00,125.57,125.59,125.56,125.56,6323.0,107.8196,107.8368,107.811,107.811,6323.0
2018-07-31 13:05:00,125.55,125.61,125.55,125.61,17645.0,107.8024,107.8539,107.8024,107.8539,17645.0
2018-07-31 13:10:00,125.6,125.6,125.49,125.49,12046.0,107.8454,107.8454,107.7509,107.7509,12046.0
2018-07-31 13:15:00,125.49,125.53,125.47,125.53,38746.0,107.7509,107.7853,107.7337,107.7853,38746.0
2018-07-31 13:20:00,125.53,125.53,125.5,125.52,7224.0,107.7853,107.7853,107.7595,107.7767,7224.0
2018-07-31 13:25:00,125.53,125.55,125.52,125.53,15726.0,107.7853,107.8024,107.7767,107.7853,15726.0
2018-07-31 13:30:00,125.55,125.58,125.54,125.58,21932.0,107.8024,107.8282,107.7938,107.8282,21932.0
2018-07-31 13:35:00,125.58,125.6,125.57,125.58,12475.0,107.8282,107.8454,107.8196,107.8282,12475.0
2018-07-31 13:40:00,125.57,125.57,125.54,125.57,9405.0,107.8196,107.8196,107.7938,107.8196,9405.0
2018-07-31 13:45:00,125.56,125.56,125.51,125.54,11942.0,107.811,107.811,107.7681,107.7938,11942.0
2018-07-31 13:50:00,125.54,125.55,125.51,125.52,19082.0,107.7938,107.8024,107.7681,107.7767,19082.0
2018-07-31 13:55:00,125.54,125.54,125.49,125.53,12573.0,107.7938,107.7938,107.7509,107.7853,12573.0
2018-07-31 14:00:00,125.53,125.55,125.46,125.46,8428.0,107.7853,107.8024,107.7252,107.7252,8428.0
2018-07-31 14:05:00,125.45,125.47,125.43,125.45,12046.0,107.7166,107.7337,107.6994,107.7166,12046.0
2018-07-31 14:10:00,125.46,125.46,125.44,125.45,21079.0,107.7252,107.7252,107.708,107.7166,21079.0
2018-07-31 14:15:00,125.44,125.47,125.42,125.46,23015.0,107.708,107.7337,107.6908,107.7252,23015.0
2018-07-31 14:20:00,125.47,125.47,125.41,125.43,23584.0,107.7337,107.7337,107.6822,107.6994,23584.0
2018-07-31 14:25:00,125.43,125.46,125.4,125.43,48773.0,107.6994,107.7252,107.6736,107.6994,48773.0
2018-07-31 14:30:00,125.42,125.44,125.41,125.42,22042.0,107.6908,107.708,107.6822,107.6908,22042.0
2018-07-31 14:35:00,125.42,125.49,125.42,125.45,44736.0,107.6908,107.7509,107.6908,107.7166,44736.0
2018-07-31 14:40:00,125.44,125.49,125.41,125.48,23682.0,107.708,107.7509,107.6822,107.7423,23682.0
2018-07-31 14:45:00,125.47,125.53,125.46,125.52,23906.0,107.7337,107.7853,107.7252,107.7767,23906.0
2018-07-31 14:50:00,125.52,125.55,125.52,125.53,24769.0,107.7767,107.8024,107.7767,107.7853,24769.0
2018-07-31 14:55:00,125.53,125.54,125.46,125.46,31512.0,107.7853,107.7938,107.7252,107.7252,31512.0
2018-07-31 15:00:00,125.46,125.46,125.38,125.4,30707.0,107.7252,107.7252,107.6565,107.6736,30707.0
2018-07-31 15:05:00,125.39,125.39,125.36,125.38,24548.0,107.665,107.665,107.6393,107.6565,24548.0
2018-07-31 15:10:00,125.38,125.4,125.36,125.38,42317.0,107.6565,107.6736,107.6393,107.6565,42317.0
2018-07-31 15:15:00,125.38,125.39,125.3,125.35,60838.0,107.6565,107.665,107.5878,107.6307,60838.0
2018-07-31 15:20:00,125.34,125.42,125.34,125.42,63092.0,107.6221,107.6908,107.6221,107.6908,63092.0
2018-07-31 15:25:00,125.42,125.42,125.36,125.37,42099.0,107.6908,107.6908,107.6393,107.6479,42099.0
2018-07-31 15:30:00,125.37,125.42,125.36,125.38,106553.0,107.6479,107.6908,107.6393,107.6565,106553.0
2018-07-31 15:35:00,125.38,125.41,125.32,125.37,118750.0,107.6565,107.6822,107.6049,107.6479,118750.0
2018-07-31 15:40:00,125.38,125.4,125.35,125.38,110723.0,107.6565,107.6736,107.6307,107.6565,110723.0
2018-07-31 15:45:00,125.38,125.41,125.23,125.27,171311.0,107.6565,107.6822,107.5277,107.562,171311.0
2018-07-31 15:50:00,125.27,125.35,125.22,125.34,109485.0,107.562,107.6307,107.5191,107.6221,109485.0
2018-07-31 15:55:00,125.34,125.45,125.34,125.34,132808.0,107.6221,107.7166,107.6221,107.6221,132808.0
2018-08-01 09:30:00,124.9,125.32,124.9,125.28,40449.0,107.2443,107.6049,107.2443,107.5706,40449.0
2018-08-01 09:35:00,125.31,125.31,125.18,125.21,16078.0,107.5964,107.5964,107.4847,107.5105,16078.0
2018-08-01 09:40:00,125.22,125.22,125.12,125.12,34165.0,107.5191,107.5191,107.4332,107.4332,34165.0
2018-08-01 09:45:00,125.1,125.1,125.0,125.04,6268.0,107.416,107.416,107.3302,107.3645,6268.0
2018-08-01 09:50:00,125.04,125.1,124.99,125.08,15519.0,107.3645,107.416,107.3216,107.3989,15519.0
2018-08-01 09:55:00,125.11,125.12,125.07,125.12,6201.0,107.4246,107.4332,107.3903,107.4332,6201.0
2018-08-01 10:00:00,125.1,125.14,125.02,125.14,15888.0,107.416,107.4504,107.3473,107.4504,15888.0
2018-08-01 10:05:00,125.13,125.2,125.13,125.2,10559.0,107.4418,107.5019,107.4418,107.5019,10559.0
2018-08-01 10:10:00,125.19,125.2,125.17,125.19,12072.0,107.4933,107.5019,107.4761,107.4933,12072.0
2018-08-01 10:15:00,125.19,125.2,125.13,125.17,7067.0,107.4933,107.5019,107.4418,107.4761,7067.0
2018-08-01 10:20:00,125.18,125.23,125.17,125.21,19634.0,107.4847,107.5277,107.4761,107.5105,19634.0
2018-08-01 10:25:00,125.21,125.25,125.21,125.23,12823.0,107.5105,107.5448,107.5105,107.5277,12823.0
2018-08-01 10:30:00,125.23,125.28,125.2,125.25,28249.0,107.5277,107.5706,107.5019,107.5448,28249.0
2018-08-01 10:35:00,125.25,125.25,125.21,125.23,4792.0,107.5448,107.5448,107.5105,107.5277,4792.0
2018-08-01 10:40:00,125.25,125.29,125.22,125.27,11570.0,107.5448,107.5792,107.5191,107.562,11570.0
2018-08-01 10:45:00,125.27,125.3,125.24,125.24,8992.0,107.562,107.5878,107.5363,107.5363,8992.0
2018-08-01 10:50:00,125.24,125.28,125.18,125.26,20582.0,107.5363,107.5706,107.4847,107.5534,20582.0
2018-08-01 10:55:00,125.24,125.26,125.19,125.2,19024.0,107.5363,107.5534,107.4933,107.5019,19024.0
2018-08-01 11:00:00,125.21,125.22,125.15,125.16,10051.0,107.5105,107.5191,107.459,107.4676,10051.0
2018-08-01 11:05:00,125.15,125.18,125.12,125.16,11337.0,107.459,107.4847,107.4332,107.4676,11337.0
2018-08-01 11:10:00,125.16,125.16,125.05,125.06,20529.0,107.4676,107.4676,107.3731,107.3817,20529.0
2018-08-01 11:15:00,125.06,125.1,125.04,125.04,9937.0,107.3817,107.416,107.3645,107.3645,9937.0
2018-08-01 11:20:00,125.04,125.05,124.99,124.99,8780.0,107.3645,107.3731,107.3216,107.3216,8780.0
2018-08-01 11:25:00,124.98,124.99,124.93,124.94,10204.0,107.313,107.3216,107.2701,107.2787,10204.0
2018-08-01 11:30:00,124.94,124.94,124.82,124.87,35396.0,107.2787,107.2787,107.1756,107.2186,35396.0
2018-08-01 11:35:00,124.86,124.93,124.86,124.91,45636.0,107.21,107.2701,107.21,107.2529,45636.0
2018-08-01 11:40:00,124.9,124.93,124.88,124.91,16808.0,107.2443,107.2701,107.2271,107.2529,16808.0
2018-08-01 11:45:00,124.9,124.94,124.9,124.9,10405.0,107.2443,107.2787,107.2443,107.2443,10405.0
2018-08-01 11:50:00,124.91,124.91,124.82,124.85,9928.0,107.2529,107.2529,107.1756,107.2014,9928.0
2018-08-01 11:55:00,124.85,124.88,124.84,124.84,6070.0,107.2014,107.2271,107.1928,107.1928,6070.0
2018-08-01 12:00:00,124.82,124.82,124.66,124.68,30146.0,107.1756,107.1756,107.0382,107.0554,30146.0
2018-08-01 12:05:00,124.67,124.69,124.63,124.69,4480.0,107.0468,107.064,107.0125,107.064,4480.0
2018-08-01 12:10:00,124.7,124.76,124.7,124.75,97875.0,107.0726,107.1241,107.0726,107.1155,97875.0
2018-08-01 12:15:00,124.75,124.75,124.69,124.69,16231.0,107.1155,107.1155,107.064,107.064,16231.0
2018-08-01 12:20:00,124.7,124.7,124.6,124.6,68551.0,107.0726,107.0726,106.9867,106.9867,68551.0
2018-08-01 12:25:00,124.61,124.61,124.55,124.6,43900.0,106.9953,106.9953,106.9438,106.9867,43900.0
2018-08-01 12:30:00,124.59,124.6,124.54,124.6,41424.0,106.9781,106.9867,106.9352,106.9867,41424.0
2018-08-01 12:35:00,124.59,124.6,124.58,124.58,25536.0,106.9781,106.9867,106.9695,106.9695,25536.0
2018-08-01 12:40:00,124.57,124.63,124.53,124.62,48396.0,106.961,107.0125,106.9266,107.0039,48396.0
2018-08-01 12:45:00,124.61,124.68,124.61,124.67,38641.0,106.9953,107.0554,106.9953,107.0468,38641.0
2018-08-01 12:50:00,124.67,124.72,124.67,124.72,30312.0,107.0468,107.0898,107.0468,107.0898,30312.0
2018-08-01 12:55:00,124.72,124.72,124.66,124.67,27555.0,107.0898,107.0898,107.0382,107.0468,27555.0
2018-08-01 13:00:00,124.66,124.68,124.66,124.67,63667.0,107.0382,107.0554,107.0382,107.0468,63667.0
2018-08-01 13:05:00,124.69,124.7,124.66,124.68,6642.0,107.064,107.0726,107.0382,107.0554,6642.0
2018-08-01 13:10:00,124.68,124.73,124.67,124.72,8199.0,107.0554,107.0983,107.0468,107.0898,8199.0
2018-08-01 13:15:00,124.71,124.72,124.7,124.72,14257.0,107.0812,107.0898,107.0726,107.0898,14257.0
2018-08-01 13:20:00,124.72,124.74,124.69,124.73,11265.0,107.0898,107.1069,107.064,107.0983,11265.0
2018-08-01 13:25:00,124.73,124.74,124.65,124.65,10117.0,107.0983,107.1069,107.0297,107.0297,10117.0
2018-08-01 13:30:00,124.66,124.68,124.66,124.67,14674.0,107.0382,107.0554,107.0382,107.0468,14674.0
2018-08-01 13:35:00,124.68,124.71,124.67,124.71,22015.0,107.0554,107.0812,107.0468,107.0812,22015.0
2018-08-01 13:40:00,124.71,124.71,124.66,124.71,14517.0,107.0812,107.0812,107.0382,107.0812,14517.0
2018-08-01 13:45:00,124.74,124.75,124.69,124.69,11723.0,107.1069,107.1155,107.064,107.064,11723.0
2018-08-01 13:50:00,124.69,124.71,124.67,124.7,24965.0,107.064,107.0812,107.0468,107.0726,24965.0
2018-08-01 13:55:00,124.7,124.74,124.58,124.68,56941.0,107.0726,107.1069,106.9695,107.0554,56941.0
2018-08-01 14:00:00,124.69,124.77,124.59,124.62,37236.0,107.064,107.1327,106.9781,107.0039,37236.0
2018-08-01 14:05:00,124.64,124.66,124.55,124.61,17926.0,107.0211,107.0382,106.9438,106.9953,17926.0
2018-08-01 14:10:00,124.59,124.66,124.53,124.65,17904.0,106.9781,107.0382,106.9266,107.0297,17904.0
2018-08-01 14:15:00,124.7,124.74,124.67,124.69,39883.0,107.0726,107.1069,107.0468,107.064,39883.0
2018-08-01 14:20:00,124.69,124.73,124.67,124.71,53710.0,107.064,107.0983,107.0468,107.0812,53710.0
2018-08-01 14:25:00,124.71,124.74,124.69,124.72,28899.0,107.0812,107.1069,107.064,107.0898,28899.0
2018-08-01 14:30:00,124.72,124.73,124.67,124.68,21380.0,107.0898,107.0983,107.0468,107.0554,21380.0
2018-08-01 14:35:00,124.67,124.67,124.64,124.65,10336.0,107.0468,107.0468,107.0211,107.0297,10336.0
2018-08-01 14:40:00,124.66,124.68,124.62,124.65,28966.0,107.0382,107.0554,107.0039,107.0297,28966.0
2018-08-01 14:45:00,124.65,124.7,124.64,124.7,22278.0,107.0297,107.0726,107.0211,107.0726,22278.0
2018-08-01 14:50:00,124.71,124.78,124.7,124.78,29009.0,107.0812,107.1413,107.0726,107.1413,29009.0
2018-08-01 14:55:00,124.78,124.83,124.78,124.83,28056.0,107.1413,107.1842,107.1413,107.1842,28056.0
2018-08-01 15:00:00,124.83,124.84,124.8,124.8,21839.0,107.1842,107.1928,107.1584,107.1584,21839.0
2018-08-01 15:05:00,124.79,124.81,124.78,124.81,19667.0,107.1499,107.167,107.1413,107.167,19667.0
2018-08-01 15:10:00,124.81,124.82,124.78,124.81,18278.0,107.167,107.1756,107.1413,107.167,18278.0
2018-08-01 15:15:00,124.81,124.81,124.75,124.78,28196.0,107.167,107.167,107.1155,107.1413,28196.0
2018-08-01 15:20:00,124.79,124.82,124.79,124.79,45946.0,107.1499,107.1756,107.1499,107.1499,45946.0
2018-08-01 15:25:00,124.79,124.8,124.77,124.8,28662.0,107.1499,107.1584,107.1327,107.1584,28662.0
2018-08-01 15:30:00,124.81,124.88,124.8,124.85,42881.0,107.167,107.2271,107.1584,107.2014,42881.0
2018-08-01 15:35:00,124.85,124.85,124.8,124.83,32215.0,107.2014,107.2014,107.1584,107.1842,32215.0
2018-08-01 15:40:00,124.82,124.87,124.81,124.87,52210.0,107.1756,107.2186,107.167,107.2186,52210.0
2018-08-01 15:45:00,124.88,124.9,124.81,124.81,67266.0,107.2271,107.2443,107.167,107.167,67266.0
2018-08-01 15:50:00,124.8,124.83,124.78,124.8,44864.0,107.1584,107.1842,107.1413,107.1584,44864.0
2018-08-01 15:55:00,124.8,124.8,124.67,124.71,268561.0,107.1584,107.1584,107.0468,107.0812,268561.0
2018-08-02 09:30:00,124.07,124.29,124.0,124.11,29703.0,106.5316,106.7205,106.4715,106.566,29703.0
2018-08-02 09:35:00,124.06,124.07,123.9,124.04,53340.0,106.5231,106.5316,106.3857,106.5059,53340.0
2018-08-02 09:40:00,124.05,124.19,124.05,124.08,34208.0,106.5145,106.6347,106.5145,106.5402,34208.0
2018-08-02 09:45:00,124.05,124.1,123.98,124.1,22089.0,106.5145,106.5574,106.4544,106.5574,22089.0
2018-08-02 09:50:00,124.09,124.26,124.07,124.19,50922.0,106.5488,106.6948,106.5316,106.6347,50922.0
2018-08-02 09:55:00,124.17,124.21,124.08,124.19,18014.0,106.6175,106.6519,106.5402,106.6347,18014.0
2018-08-02 10:00:00,124.2,124.29,124.18,124.29,20760.0,106.6433,106.7205,106.6261,106.7205,20760.0
2018-08-02 10:05:00,124.29,124.37,124.28,124.3,24359.0,106.7205,106.7892,106.712,106.7291,24359.0
2018-08-02 10:10:00,124.31,124.36,124.29,124.36,12746.0,106.7377,106.7806,106.7205,106.7806,12746.0
2018-08-02 10:15:00,124.36,124.44,124.35,124.4,22849.0,106.7806,106.8493,106.7721,106.815,22849.0
2018-08-02 10:20:00,124.4,124.44,124.39,124.43,20950.0,106.815,106.8493,106.8064,106.8408,20950.0
2018-08-02 10:25:00,124.44,124.45,124.34,124.36,20587.0,106.8493,106.8579,106.7635,106.7806,20587.0
2018-08-02 10:30:00,124.36,124.41,124.32,124.35,13822.0,106.7806,106.8236,106.7463,106.7721,13822.0
2018-08-02 10:35:00,124.34,124.47,124.34,124.46,35587.0,106.7635,106.8751,106.7635,106.8665,35587.0
2018-08-02 10:40:00,124.45,124.46,124.31,124.33,37106.0,106.8579,106.8665,106.7377,106.7549,37106.0
2018-08-02 10:45:00,124.32,124.32,124.19,124.19,20420.0,106.7463,106.7463,106.6347,106.6347,20420.0
2018-08-02 10:50:00,124.2,124.22,124.16,124.16,19739.0,106.6433,106.6604,106.6089,106.6089,19739.0
2018-08-02 10:55:00,124.16,124.22,124.15,124.22,10182.0,106.6089,106.6604,106.6003,106.6604,10182.0
2018-08-02 11:00:00,124.22,124.32,124.22,124.3,29336.0,106.6604,106.7463,106.6604,106.7291,29336.0
2018-08-02 11:05:00,124.31,124.32,124.26,124.31,24749.0,106.7377,106.7463,106.6948,106.7377,24749.0
2018-08-02 11:10:00,124.32,124.34,124.24,124.34,47207.0,106.7463,106.7635,106.6776,106.7635,47207.0
2018-08-02 11:15:00,124.33,124.36,124.3,124.32,17880.0,106.7549,106.7806,106.7291,106.7463,17880.0
2018-08-02 11:20:00,124.33,124.4,124.33,124.38,14226.0,106.7549,106.815,106.7549,106.7978,14226.0
2018-08-02 11:25:00,124.38,124.41,124.32,124.35,13132.0,106.7978,106.8236,106.7463,106.7721,13132.0
2018-08-02 11:30:00,124.35,124.36,124.29,124.33,15007.0,106.7721,106.7806,106.7205,106.7549,15007.0
2018-08-02 11:35:00,124.35,124.4,124.35,124.38,21984.0,106.7721,106.815,106.7721,106.7978,21984.0
2018-08-02 11:40:00,124.38,124.4,124.35,124.37,20753.0,106.7978,106.815,106.7721,106.7892,20753.0
2018-08-02 11:45:00,124.37,124.48,124.36,124.42,88156.0,106.7892,106.8837,106.7806,106.8322,88156.0
2018-08-02 11:50:00,124.43,124.45,124.4,124.42,19502.0,106.8408,106.8579,106.815,106.8322,19502.0
2018-08-02 11:55:00,124.42,124.5,124.4,124.49,24151.0,106.8322,106.9009,106.815,106.8923,24151.0
2018-08-02 12:00:00,124.48,124.52,124.44,124.52,14877.0,106.8837,106.918,106.8493,106.918,14877.0
2018-08-02 12:05:00,124.52,124.65,124.51,124.6,67401.0,106.918,107.0297,106.9094,106.9867,67401.0
2018-08-02 12:10:00,124.59,124.61,124.56,124.58,9435.0,106.9781,106.9953,106.9524,106.9695,9435.0
2018-08-02 12:15:00,124.57,124.58,124.54,124.57,5944.0,106.961,106.9695,106.9352,106.961,5944.0
2018-08-02 12:20:00,124.58,124.69,124.56,124.68,20456.0,106.9695,107.064,106.9524,107.0554,20456.0
2018-08-02 12:25:00,124.67,124.74,124.66,124.68,22039.0,107.0468,107.1069,107.0382,107.0554,22039.0
2018-08-02 12:30:00,124.7,124.7,124.63,124.67,11221.0,107.0726,107.0726,107.0125,107.0468,11221.0
2018-08-02 12:35:00,124.68,124.7,124.65,124.67,9233.0,107.0554,107.0726,107.0297,107.0468,9233.0
2018-08-02 12:40:00,124.68,124.74,124.68,124.7,18020.0,107.0554,107.1069,107.0554,107.0726,18020.0
2018-08-02 12:45:00,124.71,124.78,124.71,124.76,19001.0,107.0812,107.1413,107.0812,107.1241,19001.0
2018-08-02 12:50:00,124.75,124.77,124.74,124.76,17208.0,107.1155,107.1327,107.1069,107.1241,17208.0
2018-08-02 12:55:00,124.76,124.79,124.73,124.73,17749.0,107.1241,107.1499,107.0983,107.0983,17749.0
2018-08-02 13:00:00,124.74,124.76,124.73,124.75,12004.0,107.1069,107.1241,107.0983,107.1155,12004.0
2018-08-02 13:05:00,124.75,124.76,124.71,124.73,13620.0,107.1155,107.1241,107.0812,107.0983,13620.0
2018-08-02 13:10:00,124.74,124.75,124.7,124.7,8704.0,107.1069,107.1155,107.0726,107.0726,8704.0
2018-08-02 13:15:00,124.7,124.79,124.7,124.77,19208.0,107.0726,107.1499,107.0726,107.1327,19208.0
2018-08-02 13:20:00,124.77,124.79,124.71,124.71,17297.0,107.1327,107.1499,107.0812,107.0812,17297.0
2018-08-02 13:25:00,124.73,124.75,124.71,124.72,9287.0,107.0983,107.1155,107.0812,107.0898,9287.0
2018-08-02 13:30:00,124.74,124.8,124.72,124.79,16834.0,107.1069,107.1584,107.0898,107.1499,16834.0
2018-08-02 13:35:00,124.8,124.82,124.76,124.76,10727.0,107.1584,107.1756,107.1241,107.1241,10727.0
2018-08-02 13:40:00,124.77,124.8,124.77,124.78,8972.0,107.1327,107.1584,107.1327,107.1413,8972.0
2018-08-02 13:45:00,124.79,124.82,124.77,124.82,50689.0,107.1499,107.1756,107.1327,107.1756,50689.0
2018-08-02 13:50:00,124.82,124.85,124.81,124.82,12622.0,107.1756,107.2014,107.167,107.1756,12622.0
2018-08-02 13:55:00,124.81,124.87,124.81,124.86,8512.0,107.167,107.2186,107.167,107.21,8512.0
2018-08-02 14:00:00,124.86,124.9,124.82,124.88,19374.0,107.21,107.2443,107.1756,107.2271,19374.0
2018-08-02 14:05:00,124.87,124.9,124.83,124.89,25151.0,107.2186,107.2443,107.1842,107.2357,25151.0
2018-08-02 14:10:00,124.89,124.89,124.85,124.87,3446.0,107.2357,107.2357,107.2014,107.2186,3446.0
2018-08-02 14:15:00,124.87,124.9,124.82,124.82,16775.0,107.2186,107.2443,107.1756,107.1756,16775.0
2018-08-02 14:20:00,124.81,124.84,124.78,124.78,13401.0,107.167,107.1928,107.1413,107.1413,13401.0
2018-08-02 14:25:00,124.78,124.79,124.74,124.75,40355.0,107.1413,107.1499,107.1069,107.1155,40355.0
2018-08-02 14:30:00,124.76,124.78,124.74,124.74,64518.0,107.1241,107.1413,107.1069,107.1069,64518.0
2018-08-02 14:35:00,124.74,124.8,124.74,124.77,11690.0,107.1069,107.1584,107.1069,107.1327,11690.0
2018-08-02 14:40:00,124.77,124.79,124.75,124.75,29767.0,107.1327,107.1499,107.1155,107.1155,29767.0
2018-08-02 14:45:00,124.76,124.76,124.73,124.74,10611.0,107.1241,107.1241,107.0983,107.1069,10611.0
2018-08-02 14:50:00,124.74,124.78,124.73,124.78,7245.0,107.1069,107.1413,107.0983,107.1413,7245.0
2018-08-02 14:55:00,124.77,124.81,124.76,124.81,17439.0,107.1327,107.167,107.1241,107.167,17439.0
2018-08-02 15:00:00,124.81,124.82,124.77,124.81,23141.0,107.167,107.1756,107.1327,107.167,23141.0
2018-08-02 15:05:00,124.82,124.84,124.74,124.77,12729.0,107.1756,107.1928,107.1069,107.1327,12729.0
2018-08-02 15:10:00,124.76,124.77,124.72,124.76,7545.0,107.1241,107.1327,107.0898,107.1241,7545.0
2018-08-02 15:15:00,124.76,124.84,124.76,124.84,26547.0,107.1241,107.1928,107.1241,107.1928,26547.0
2018-08-02 15:20:00,124.83,124.84,124.8,124.82,6366.0,107.1842,107.1928,107.1584,107.1756,6366.0
2018-08-02 15:25:00,124.82,124.82,124.8,124.82,5956.0,107.1756,107.1756,107.1584,107.1756,5956.0
2018-08-02 15:30:00,124.81,124.83,124.79,124.82,10792.0,107.167,107.1842,107.1499,107.1756,10792.0
2018-08-02 15:35:00,124.83,124.87,124.82,124.85,42048.0,107.1842,107.2186,107.1756,107.2014,42048.0
2018-08-02 15:40:00,124.86,124.88,124.85,124.88,15278.0,107.21,107.2271,107.2014,107.2271,15278.0
2018-08-02 15:45:00,124.87,124.92,124.87,124.91,23214.0,107.2186,107.2615,107.2186,107.2529,23214.0
2018-08-02 15:50:00,124.9,124.91,124.83,124.84,23430.0,107.2443,107.2529,107.1842,107.1928,23430.0
2018-08-02 15:55:00,124.85,124.86,124.79,124.82,35075.0,107.2014,107.21,107.1499,107.1756,35075.0
2018-08-03 09:30:00,124.89,125.06,124.84,125.05,38086.0,107.2357,107.3817,107.1928,107.3731,38086.0
2018-08-03 09:35:00,125.03,125.18,125.01,125.15,41733.0,107.3559,107.4847,107.3388,107.459,41733.0
2018-08-03 09:40:00,125.16,125.22,125.14,125.22,24058.0,107.4676,107.5191,107.4504,107.5191,24058.0
2018-08-03 09:45:00,125.22,125.31,125.21,125.26,43914.0,107.5191,107.5964,107.5105,107.5534,43914.0
2018-08-03 09:50:00,125.25,125.25,125.14,125.15,29278.0,107.5448,107.5448,107.4504,107.459,29278.0
2018-08-03 09:55:00,125.15,125.17,125.1,125.12,26697.0,107.459,107.4761,107.416,107.4332,26697.0
2018-08-03 10:00:00,125.13,125.15,125.07,125.12,20917.0,107.4418,107.459,107.3903,107.4332,20917.0
2018-08-03 10:05:00,125.12,125.14,125.09,125.11,18582.0,107.4332,107.4504,107.4075,107.4246,18582.0
2018-08-03 10:10:00,125.11,125.12,125.04,125.06,30250.0,107.4246,107.4332,107.3645,107.3817,30250.0
2018-08-03 10:15:00,125.07,125.15,125.07,125.14,31202.0,107.3903,107.459,107.3903,107.4504,31202.0
2018-08-03 10:20:00,125.15,125.21,125.15,125.19,102752.0,107.459,107.5105,107.459,107.4933,102752.0
2018-08-03 10:25:00,125.19,125.3,125.18,125.27,39518.0,107.4933,107.5878,107.4847,107.562,39518.0
2018-08-03 10:30:00,125.27,125.3,125.25,125.28,37714.0,107.562,107.5878,107.5448,107.5706,37714.0
2018-08-03 10:35:00,125.28,125.3,125.26,125.29,13682.0,107.5706,107.5878,107.5534,107.5792,13682.0
2018-08-03 10:40:00,125.3,125.37,125.3,125.33,27935.0,107.5878,107.6479,107.5878,107.6135,27935.0
2018-08-03 10:45:00,125.33,125.36,125.31,125.34,18036.0,107.6135,107.6393,107.5964,107.6221,18036.0
2018-08-03 10:50:00,125.35,125.35,125.28,125.29,50074.0,107.6307,107.6307,107.5706,107.5792,50074.0
2018-08-03 10:55:00,125.3,125.3,125.25,125.25,16118.0,107.5878,107.5878,107.5448,107.5448,16118.0
2018-08-03 11:00:00,125.27,125.3,125.25,125.27,24980.0,107.562,107.5878,107.5448,107.562,24980.0
2018-08-03 11:05:00,125.28,125.33,125.26,125.31,20144.0,107.5706,107.6135,107.5534,107.5964,20144.0
2018-08-03 11:10:00,125.31,125.33,125.29,125.33,10786.0,107.5964,107.6135,107.5792,107.6135,10786.0
2018-08-03 11:15:00,125.32,125.33,125.19,125.23,22990.0,107.6049,107.6135,107.4933,107.5277,22990.0
2018-08-03 11:20:00,125.24,125.3,125.23,125.28,32265.0,107.5363,107.5878,107.5277,107.5706,32265.0
2018-08-03 11:25:00,125.28,125.29,125.26,125.28,30331.0,107.5706,107.5792,107.5534,107.5706,30331.0
2018-08-03 11:30:00,125.26,125.28,125.23,125.28,47444.0,107.5534,107.5706,107.5277,107.5706,47444.0
2018-08-03 11:35:00,125.28,125.3,125.24,125.24,40702.0,107.5706,107.5878,107.5363,107.5363,40702.0
2018-08-03 11:40:00,125.24,125.25,125.21,125.25,25910.0,107.5363,107.5448,107.5105,107.5448,25910.0
2018-08-03 11:45:00,125.26,125.27,125.21,125.23,40114.0,107.5534,107.562,107.5105,107.5277,40114.0
2018-08-03 11:50:00,125.23,125.25,125.22,125.24,29941.0,107.5277,107.5448,107.5191,107.5363,29941.0
2018-08-03 11:55:00,125.23,125.23,125.14,125.14,25127.0,107.5277,107.5277,107.4504,107.4504,25127.0
2018-08-03 12:00:00,125.14,125.21,125.14,125.21,18828.0,107.4504,107.5105,107.4504,107.5105,18828.0
2018-08-03 12:05:00,125.21,125.25,125.21,125.23,30770.0,107.5105,107.5448,107.5105,107.5277,30770.0
2018-08-03 12:10:00,125.23,125.26,125.22,125.25,24376.0,107.5277,107.5534,107.5191,107.5448,24376.0
2018-08-03 12:15:00,125.25,125.34,125.24,125.32,42607.0,107.5448,107.6221,107.5363,107.6049,42607.0
2018-08-03 12:20:00,125.32,125.35,125.31,125.33,29865.0,107.6049,107.6307,107.5964,107.6135,29865.0
2018-08-03 12:25:00,125.34,125.36,125.32,125.35,15759.0,107.6221,107.6393,107.6049,107.6307,15759.0
2018-08-03 12:30:00,125.36,125.36,125.31,125.31,20950.0,107.6393,107.6393,107.5964,107.5964,20950.0
2018-08-03 12:35:00,125.32,125.35,125.32,125.34,23501.0,107.6049,107.6307,107.6049,107.6221,23501.0
2018-08-03 12:40:00,125.32,125.35,125.32,125.34,32738.0,107.6049,107.6307,107.6049,107.6221,32738.0
2018-08-03 12:45:00,125.33,125.34,125.3,125.33,27703.0,107.6135,107.6221,107.5878,107.6135,27703.0
2018-08-03 12:50:00,125.33,125.35,125.33,125.35,2272.0,107.6135,107.6307,107.6135,107.6307,2272.0
2018-08-03 12:55:00,125.33,125.37,125.33,125.33,14886.0,107.6135,107.6479,107.6135,107.6135,14886.0
2018-08-03 13:00:00,125.36,125.41,125.35,125.39,14121.0,107.6393,107.6822,107.6307,107.665,14121.0
2018-08-03 13:05:00,125.4,125.41,125.38,125.4,6773.0,107.6736,107.6822,107.6565,107.6736,6773.0
2018-08-03 13:10:00,125.39,125.4,125.36,125.4,7015.0,107.665,107.6736,107.6393,107.6736,7015.0
2018-08-03 13:15:00,125.41,125.41,125.39,125.4,1335.0,107.6822,107.6822,107.665,107.6736,1335.0
2018-08-03 13:20:00,125.4,125.45,125.4,125.45,2300.0,107.6736,107.7166,107.6736,107.7166,2300.0
2018-08-03 13:25:00,125.45,125.46,125.41,125.42,10495.0,107.7166,107.7252,107.6822,107.6908,10495.0
2018-08-03 13:30:00,125.45,125.45,125.39,125.4,4834.0,107.7166,107.7166,107.665,107.6736,4834.0
2018-08-03 13:35:00,125.41,125.41,125.39,125.41,17728.0,107.6822,107.6822,107.665,107.6822,17728.0
2018-08-03 13:40:00,125.41,125.43,125.38,125.39,5639.0,107.6822,107.6994,107.6565,107.665,5639.0
2018-08-03 13:45:00,125.38,125.4,125.36,125.37,4936.0,107.6565,107.6736,107.6393,107.6479,4936.0
2018-08-03 13:50:00,125.4,125.41,125.38,125.41,1023.0,107.6736,107.6822,107.6565,107.6822,1023.0
2018-08-03 13:55:00,125.4,125.43,125.4,125.43,2589.0,107.6736,107.6994,107.6736,107.6994,2589.0
2018-08-03 14:00:00,125.41,125.42,125.4,125.41,7754.0,107.6822,107.6908,107.6736,107.6822,7754.0
2018-08-03 14:05:00,125.4,125.44,125.4,125.44,13481.0,107.6736,107.708,107.6736,107.708,13481.0
2018-08-03 14:10:00,125.45,125.45,125.41,125.42,2621.0,107.7166,107.7166,107.6822,107.6908,2621.0
2018-08-03 14:15:00,125.42,125.43,125.4,125.43,2562.0,107.6908,107.6994,107.6736,107.6994,2562.0
2018-08-03 14:20:00,125.41,125.44,125.41,125.43,5365.0,107.6822,107.708,107.6822,107.6994,5365.0
2018-08-03 14:25:00,125.42,125.44,125.41,125.43,16146.0,107.6908,107.708,107.6822,107.6994,16146.0
2018-08-03 14:30:00,125.45,125.48,125.44,125.48,2696.0,107.7166,107.7423,107.708,107.7423,2696.0
2018-08-03 14:35:00,125.46,125.47,125.44,125.44,3251.0,107.7252,107.7337,107.708,107.708,3251.0
2018-08-03 14:40:00,125.46,125.46,125.44,125.45,10970.0,107.7252,107.7252,107.708,107.7166,10970.0
2018-08-03 14:45:00,125.45,125.46,125.44,125.44,3253.0,107.7166,107.7252,107.708,107.708,3253.0
2018-08-03 14:50:00,125.44,125.48,125.44,125.48,2646.0,107.708,107.7423,107.708,107.7423,2646.0
2018-08-03 14:55:00,125.47,125.47,125.45,125.47,3165.0,107.7337,107.7337,107.7166,107.7337,3165.0
2018-08-03 15:00:00,125.47,125.48,125.46,125.47,4330.0,107.7337,107.7423,107.7252,107.7337,4330.0
2018-08-03 15:05:00,125.48,125.5,125.47,125.48,6184.0,107.7423,107.7595,107.7337,107.7423,6184.0
2018-08-03 15:10:00,125.5,125.56,125.49,125.54,15708.0,107.7595,107.811,107.7509,107.7938,15708.0
2018-08-03 15:15:00,125.55,125.59,125.54,125.59,24109.0,107.8024,107.8368,107.7938,107.8368,24109.0
2018-08-03 15:20:00,125.6,125.62,125.58,125.62,3515.0,107.8454,107.8625,107.8282,107.8625,3515.0
2018-08-03 15:25:00,125.62,125.62,125.55,125.55,9458.0,107.8625,107.8625,107.8024,107.8024,9458.0
2018-08-03 15:30:00,125.55,125.56,125.51,125.54,6452.0,107.8024,107.811,107.7681,107.7938,6452.0
2018-08-03 15:35:00,125.54,125.58,125.52,125.55,8578.0,107.7938,107.8282,107.7767,107.8024,8578.0
2018-08-03 15:40:00,125.56,125.59,125.54,125.59,5593.0,107.811,107.8368,107.7938,107.8368,5593.0
2018-08-03 15:45:00,125.58,125.6,125.55,125.56,8452.0,107.8282,107.8454,107.8024,107.811,8452.0
2018-08-03 15:50:00,125.57,125.61,125.56,125.58,21058.0,107.8196,107.8539,107.811,107.8282,21058.0
2018-08-03 15:55:00,125.57,125.6,125.53,125.6,43863.0,107.8196,107.8454,107.7853,107.8454,43863.0
2018-08-06 09:30:00,125.64,125.64,125.47,125.47,26745.0,107.8797,107.8797,107.7337,107.7337,26745.0
2018-08-06 09:35:00,125.46,125.56,125.43,125.56,15868.0,107.7252,107.811,107.6994,107.811,15868.0
2018-08-06 09:40:00,125.57,125.59,125.52,125.58,10476.0,107.8196,107.8368,107.7767,107.8282,10476.0
2018-08-06 09:45:00,125.59,125.67,125.56,125.62,22007.0,107.8368,107.9055,107.811,107.8625,22007.0
2018-08-06 09:50:00,125.62,125.67,125.59,125.62,9321.0,107.8625,107.9055,107.8368,107.8625,9321.0
2018-08-06 09:55:00,125.63,125.66,125.62,125.62,13879.0,107.8711,107.8969,107.8625,107.8625,13879.0
2018-08-06 10:00:00,125.63,125.66,125.57,125.58,3622.0,107.8711,107.8969,107.8196,107.8282,3622.0
2018-08-06 10:05:00,125.6,125.71,125.59,125.71,11250.0,107.8454,107.9398,107.8368,107.9398,11250.0
2018-08-06 10:10:00,125.7,125.7,125.65,125.7,39418.0,107.9312,107.9312,107.8883,107.9312,39418.0
2018-08-06 10:15:00,125.71,125.75,125.68,125.74,35679.0,107.9398,107.9742,107.9141,107.9656,35679.0
2018-08-06 10:20:00,125.74,125.8,125.7,125.7,16977.0,107.9656,108.0171,107.9312,107.9312,16977.0
2018-08-06 10:25:00,125.69,125.7,125.65,125.66,4232.0,107.9226,107.9312,107.8883,107.8969,4232.0
2018-08-06 10:30:00,125.64,125.73,125.64,125.73,11297.0,107.8797,107.957,107.8797,107.957,11297.0
2018-08-06 10:35:00,125.74,125.78,125.74,125.77,5118.0,107.9656,107.9999,107.9656,107.9913,5118.0
2018-08-06 10:40:00,125.79,125.81,125.76,125.8,36266.0,108.0085,108.0257,107.9827,108.0171,36266.0
2018-08-06 10:45:00,125.83,125.87,125.82,125.82,29441.0,108.0428,108.0772,108.0343,108.0343,29441.0
2018-08-06 10:50:00,125.82,125.84,125.8,125.84,24626.0,108.0343,108.0514,108.0171,108.0514,24626.0
2018-08-06 10:55:00,125.82,125.86,125.82,125.85,2935.0,108.0343,108.0686,108.0343,108.06,2935.0
2018-08-06 11:00:00,125.88,125.92,125.86,125.89,14592.0,108.0858,108.1201,108.0686,108.0944,14592.0
2018-08-06 11:05:00,125.88,125.91,125.86,125.88,12981.0,108.0858,108.1115,108.0686,108.0858,12981.0
2018-08-06 11:10:00,125.87,125.9,125.86,125.88,6418.0,108.0772,108.103,108.0686,108.0858,6418.0
2018-08-06 11:15:00,125.9,125.9,125.83,125.83,4585.0,108.103,108.103,108.0428,108.0428,4585.0
2018-08-06 11:20:00,125.82,125.85,125.79,125.85,4825.0,108.0343,108.06,108.0085,108.06,4825.0
2018-08-06 11:25:00,125.85,125.89,125.85,125.89,2105.0,108.06,108.0944,108.06,108.0944,2105.0
2018-08-06 11:30:00,125.89,125.89,125.86,125.86,2957.0,108.0944,108.0944,108.0686,108.0686,2957.0
2018-08-06 11:35:00,125.86,125.88,125.85,125.87,11493.0,108.0686,108.0858,108.06,108.0772,11493.0
2018-08-06 11:40:00,125.88,125.91,125.88,125.9,4109.0,108.0858,108.1115,108.0858,108.103,4109.0
2018-08-06 11:45:00,125.9,125.93,125.89,125.93,2050.0,108.103,108.1287,108.0944,108.1287,2050.0
2018-08-06 11:50:00,125.94,125.97,125.93,125.96,3693.0,108.1373,108.1631,108.1287,108.1545,3693.0
2018-08-06 11:55:00,125.97,125.99,125.96,125.97,3636.0,108.1631,108.1802,108.1545,108.1631,3636.0
2018-08-06 12:00:00,125.98,126.02,125.97,126.02,2660.0,108.1716,108.206,108.1631,108.206,2660.0
2018-08-06 12:05:00,126.02,126.05,126.02,126.04,2701.0,108.206,108.2318,108.206,108.2232,2701.0
2018-08-06 12:10:00,126.05,126.13,126.03,126.08,13363.0,108.2318,108.3004,108.2146,108.2575,13363.0
2018-08-06 12:15:00,126.06,126.09,126.06,126.08,6549.0,108.2403,108.2661,108.2403,108.2575,6549.0
2018-08-06 12:20:00,126.09,126.13,126.08,126.13,6986.0,108.2661,108.3004,108.2575,108.3004,6986.0
2018-08-06 12:25:00,126.14,126.14,126.1,126.13,3463.0,108.309,108.309,108.2747,108.3004,3463.0
2018-08-06 12:30:00,126.13,126.15,126.12,126.14,4366.0,108.3004,108.3176,108.2919,108.309,4366.0
2018-08-06 12:35:00,126.14,126.15,126.12,126.14,88906.0,108.309,108.3176,108.2919,108.309,88906.0
2018-08-06 12:40:00,126.14,126.16,126.13,126.16,5186.0,108.309,108.3262,108.3004,108.3262,5186.0
2018-08-06 12:45:00,126.16,126.17,126.15,126.16,2546.0,108.3262,108.3348,108.3176,108.3262,2546.0
2018-08-06 12:50:00,126.16,126.16,126.14,126.15,7331.0,108.3262,108.3262,108.309,108.3176,7331.0
2018-08-06 12:55:00,126.15,126.16,126.12,126.14,5722.0,108.3176,108.3262,108.2919,108.309,5722.0
2018-08-06 13:00:00,126.13,126.15,126.12,126.14,3092.0,108.3004,108.3176,108.2919,108.309,3092.0
2018-08-06 13:05:00,126.14,126.19,126.14,126.18,6796.0,108.309,108.352,108.309,108.3434,6796.0
2018-08-06 13:10:00,126.18,126.19,126.17,126.17,6642.0,108.3434,108.352,108.3348,108.3348,6642.0
2018-08-06 13:15:00,126.17,126.19,126.11,126.13,16289.0,108.3348,108.352,108.2833,108.3004,16289.0
2018-08-06 13:20:00,126.13,126.13,126.06,126.07,23134.0,108.3004,108.3004,108.2403,108.2489,23134.0
2018-08-06 13:25:00,126.05,126.06,126.03,126.03,13478.0,108.2318,108.2403,108.2146,108.2146,13478.0
2018-08-06 13:30:00,126.04,126.05,125.96,125.98,38403.0,108.2232,108.2318,108.1545,108.1716,38403.0
2018-08-06 13:35:00,125.99,126.02,125.98,126.02,31042.0,108.1802,108.206,108.1716,108.206,31042.0
2018-08-06 13:40:00,126.02,126.02,125.99,125.99,8356.0,108.206,108.206,108.1802,108.1802,8356.0
2018-08-06 13:45:00,125.99,125.99,125.97,125.99,9189.0,108.1802,108.1802,108.1631,108.1802,9189.0
2018-08-06 13:50:00,125.99,126.0,125.97,126.0,10124.0,108.1802,108.1888,108.1631,108.1888,10124.0
2018-08-06 13:55:00,126.0,126.0,125.96,125.98,24821.0,108.1888,108.1888,108.1545,108.1716,24821.0
2018-08-06 14:00:00,125.98,126.0,125.94,125.95,16653.0,108.1716,108.1888,108.1373,108.1459,16653.0
2018-08-06 14:05:00,125.96,126.0,125.96,125.99,17555.0,108.1545,108.1888,108.1545,108.1802,17555.0
2018-08-06 14:10:00,125.99,126.0,125.97,126.0,4421.0,108.1802,108.1888,108.1631,108.1888,4421.0
2018-08-06 14:15:00,126.0,126.04,125.99,126.03,5274.0,108.1888,108.2232,108.1802,108.2146,5274.0
2018-08-06 14:20:00,126.04,126.04,126.01,126.02,5531.0,108.2232,108.2232,108.1974,108.206,5531.0
2018-08-06 14:25:00,126.02,126.03,126.01,126.02,15034.0,108.206,108.2146,108.1974,108.206,15034.0
2018-08-06 14:30:00,126.02,126.04,126.02,126.04,13240.0,108.206,108.2232,108.206,108.2232,13240.0
2018-08-06 14:35:00,126.03,126.04,126.02,126.04,5312.0,108.2146,108.2232,108.206,108.2232,5312.0
2018-08-06 14:40:00,126.04,126.09,126.03,126.08,21864.0,108.2232,108.2661,108.2146,108.2575,21864.0
2018-08-06 14:45:00,126.07,126.08,126.06,126.07,20213.0,108.2489,108.2575,108.2403,108.2489,20213.0
2018-08-06 14:50:00,126.07,126.07,126.05,126.06,9230.0,108.2489,108.2489,108.2318,108.2403,9230.0
2018-08-06 14:55:00,126.06,126.07,126.02,126.02,18063.0,108.2403,108.2489,108.206,108.206,18063.0
2018-08-06 15:00:00,126.02,126.02,125.96,125.96,37051.0,108.206,108.206,108.1545,108.1545,37051.0
2018-08-06 15:05:00,125.97,125.98,125.93,125.93,46607.0,108.1631,108.1716,108.1287,108.1287,46607.0
2018-08-06 15:10:00,125.93,125.93,125.9,125.93,88707.0,108.1287,108.1287,108.103,108.1287,88707.0
2018-08-06 15:15:00,125.93,125.94,125.9,125.94,16112.0,108.1287,108.1373,108.103,108.1373,16112.0
2018-08-06 15:20:00,125.94,125.94,125.91,125.91,13020.0,108.1373,108.1373,108.1115,108.1115,13020.0
2018-08-06 15:25:00,125.91,125.93,125.91,125.93,38073.0,108.1115,108.1287,108.1115,108.1287,38073.0
2018-08-06 15:30:00,125.93,125.93,125.89,125.92,14103.0,108.1287,108.1287,108.0944,108.1201,14103.0
2018-08-06 15:35:00,125.93,125.93,125.9,125.9,20517.0,108.1287,108.1287,108.103,108.103,20517.0
2018-08-06 15:40:00,125.89,125.94,125.89,125.91,34459.0,108.0944,108.1373,108.0944,108.1115,34459.0
2018-08-06 15:45:00,125.92,125.94,125.88,125.92,38746.0,108.1201,108.1373,108.0858,108.1201,38746.0
2018-08-06 15:50:00,125.93,125.95,125.86,125.86,50471.0,108.1287,108.1459,108.0686,108.0686,50471.0
2018-08-06 15:55:00,125.87,125.92,125.87,125.91,118947.0,108.0772,108.1201,108.0772,108.1115,118947.0
2018-08-07 09:30:00,126.25,126.25,126.04,126.11,58483.0,108.4035,108.4035,108.2232,108.2833,58483.0
2018-08-07 09:35:00,126.11,126.3,126.09,126.29,55386.0,108.2833,108.4464,108.2661,108.4378,55386.0
2018-08-07 09:40:00,126.3,126.33,126.28,126.29,22712.0,108.4464,108.4722,108.4292,108.4378,22712.0
2018-08-07 09:45:00,126.29,126.35,126.29,126.3,18313.0,108.4378,108.4893,108.4378,108.4464,18313.0
2018-08-07 09:50:00,126.3,126.34,126.29,126.33,24677.0,108.4464,108.4808,108.4378,108.4722,24677.0
2018-08-07 09:55:00,126.33,126.38,126.33,126.35,21297.0,108.4722,108.5151,108.4722,108.4893,21297.0
2018-08-07 10:00:00,126.36,126.38,126.34,126.36,16557.0,108.4979,108.5151,108.4808,108.4979,16557.0
2018-08-07 10:05:00,126.34,126.39,126.34,126.37,13344.0,108.4808,108.5237,108.4808,108.5065,13344.0
2018-08-07 10:10:00,126.4,126.44,126.37,126.37,10115.0,108.5323,108.5666,108.5065,108.5065,10115.0
2018-08-07 10:15:00,126.38,126.39,126.33,126.34,50576.0,108.5151,108.5237,108.4722,108.4808,50576.0
2018-08-07 10:20:00,126.35,126.39,126.35,126.37,4575.0,108.4893,108.5237,108.4893,108.5065,4575.0
2018-08-07 10:25:00,126.36,126.37,126.34,126.35,22664.0,108.4979,108.5065,108.4808,108.4893,22664.0
2018-08-07 10:30:00,126.35,126.41,126.33,126.33,23804.0,108.4893,108.5409,108.4722,108.4722,23804.0
2018-08-07 10:35:00,126.33,126.47,126.33,126.44,124608.0,108.4722,108.5924,108.4722,108.5666,124608.0
2018-08-07 10:40:00,126.43,126.44,126.38,126.39,12866.0,108.558,108.5666,108.5151,108.5237,12866.0
2018-08-07 10:45:00,126.4,126.44,126.4,126.44,823501.0,108.5323,108.5666,108.5323,108.5666,823501.0
2018-08-07 10:50:00,126.43,126.49,126.43,126.49,28088.0,108.558,108.6096,108.558,108.6096,28088.0
2018-08-07 10:55:00,126.5,126.5,126.46,126.46,78919.0,108.6181,108.6181,108.5838,108.5838,78919.0
2018-08-07 11:00:00,126.46,126.52,126.43,126.51,52387.0,108.5838,108.6353,108.558,108.6267,52387.0
2018-08-07 11:05:00,126.48,126.52,126.45,126.51,112305.0,108.601,108.6353,108.5752,108.6267,112305.0
2018-08-07 11:10:00,126.52,126.53,126.49,126.51,14362.0,108.6353,108.6439,108.6096,108.6267,14362.0
2018-08-07 11:15:00,126.51,126.51,126.44,126.45,9708.0,108.6267,108.6267,108.5666,108.5752,9708.0
2018-08-07 11:20:00,126.45,126.46,126.41,126.44,12001.0,108.5752,108.5838,108.5409,108.5666,12001.0
2018-08-07 11:25:00,126.44,126.45,126.42,126.43,9764.0,108.5666,108.5752,108.5494,108.558,9764.0
2018-08-07 11:30:00,126.43,126.43,126.38,126.4,10793.0,108.558,108.558,108.5151,108.5323,10793.0
2018-08-07 11:35:00,126.4,126.46,126.4,126.44,13117.0,108.5323,108.5838,108.5323,108.5666,13117.0
2018-08-07 11:40:00,126.44,126.46,126.42,126.45,9079.0,108.5666,108.5838,108.5494,108.5752,9079.0
2018-08-07 11:45:00,126.45,126.45,126.4,126.42,25525.0,108.5752,108.5752,108.5323,108.5494,25525.0
2018-08-07 11:50:00,126.42,126.42,126.4,126.41,5449.0,108.5494,108.5494,108.5323,108.5409,5449.0
2018-08-07 11:55:00,126.4,126.46,126.39,126.45,6215.0,108.5323,108.5838,108.5237,108.5752,6215.0
2018-08-07 12:00:00,126.44,126.49,126.43,126.48,34537.0,108.5666,108.6096,108.558,108.601,34537.0
2018-08-07 12:05:00,126.48,126.48,126.46,126.48,6582.0,108.601,108.601,108.5838,108.601,6582.0
2018-08-07 12:10:00,126.48,126.5,126.47,126.49,5945.0,108.601,108.6181,108.5924,108.6096,5945.0
2018-08-07 12:15:00,126.49,126.5,126.48,126.49,4592.0,108.6096,108.6181,108.601,108.6096,4592.0
2018-08-07 12:20:00,126.49,126.51,126.49,126.51,4769.0,108.6096,108.6267,108.6096,108.6267,4769.0
2018-08-07 12:25:00,126.51,126.51,126.45,126.46,3231.0,108.6267,108.6267,108.5752,108.5838,3231.0
2018-08-07 12:30:00,126.43,126.44,126.4,126.41,30030.0,108.558,108.5666,108.5323,108.5409,30030.0
2018-08-07 12:35:00,126.41,126.43,126.39,126.43,5725.0,108.5409,108.558,108.5237,108.558,5725.0
2018-08-07 12:40:00,126.42,126.45,126.42,126.44,10793.0,108.5494,108.5752,108.5494,108.5666,10793.0
2018-08-07 12:45:00,126.45,126.46,126.42,126.43,10626.0,108.5752,108.5838,108.5494,108.558,10626.0
2018-08-07 12:50:00,126.43,126.43,126.41,126.41,7128.0,108.558,108.558,108.5409,108.5409,7128.0
2018-08-07 12:55:00,126.41,126.44,126.41,126.43,5835.0,108.5409,108.5666,108.5409,108.558,5835.0
2018-08-07 13:00:00,126.43,126.45,126.41,126.45,6851.0,108.558,108.5752,108.5409,108.5752,6851.0
2018-08-07 13:05:00,126.45,126.47,126.43,126.47,8208.0,108.5752,108.5924,108.558,108.5924,8208.0
2018-08-07 13:10:00,126.47,126.49,126.46,126.47,14372.0,108.5924,108.6096,108.5838,108.5924,14372.0
2018-08-07 13:15:00,126.47,126.47,126.41,126.41,6905.0,108.5924,108.5924,108.5409,108.5409,6905.0
2018-08-07 13:20:00,126.4,126.43,126.38,126.4,8478.0,108.5323,108.558,108.5151,108.5323,8478.0
2018-08-07 13:25:00,126.4,126.42,126.38,126.42,9469.0,108.5323,108.5494,108.5151,108.5494,9469.0
2018-08-07 13:30:00,126.42,126.43,126.39,126.41,16162.0,108.5494,108.558,108.5237,108.5409,16162.0
2018-08-07 13:35:00,126.41,126.42,126.38,126.39,11577.0,108.5409,108.5494,108.5151,108.5237,11577.0
2018-08-07 13:40:00,126.39,126.4,126.36,126.38,8882.0,108.5237,108.5323,108.4979,108.5151,8882.0
2018-08-07 13:45:00,126.38,126.43,126.38,126.42,9210.0,108.5151,108.558,108.5151,108.5494,9210.0
2018-08-07 13:50:00,126.42,126.45,126.41,126.42,13026.0,108.5494,108.5752,108.5409,108.5494,13026.0
2018-08-07 13:55:00,126.41,126.42,126.39,126.39,9566.0,108.5409,108.5494,108.5237,108.5237,9566.0
2018-08-07 14:00:00,126.4,126.44,126.4,126.43,10536.0,108.5323,108.5666,108.5323,108.558,10536.0
2018-08-07 14:05:00,126.44,126.45,126.39,126.39,47501.0,108.5666,108.5752,108.5237,108.5237,47501.0
2018-08-07 14:10:00,126.39,126.4,126.37,126.38,8040.0,108.5237,108.5323,108.5065,108.5151,8040.0
2018-08-07 14:15:00,126.38,126.38,126.35,126.35,11046.0,108.5151,108.5151,108.4893,108.4893,11046.0
2018-08-07 14:20:00,126.36,126.39,126.35,126.39,6018.0,108.4979,108.5237,108.4893,108.5237,6018.0
2018-08-07 14:25:00,126.38,126.42,126.38,126.41,25912.0,108.5151,108.5494,108.5151,108.5409,25912.0
2018-08-07 14:30:00,126.4,126.42,126.37,126.38,8274.0,108.5323,108.5494,108.5065,108.5151,8274.0
2018-08-07 14:35:00,126.39,126.39,126.35,126.37,25479.0,108.5237,108.5237,108.4893,108.5065,25479.0
2018-08-07 14:40:00,126.37,126.38,126.33,126.36,20715.0,108.5065,108.5151,108.4722,108.4979,20715.0
2018-08-07 14:45:00,126.35,126.4,126.35,126.38,27961.0,108.4893,108.5323,108.4893,108.5151,27961.0
2018-08-07 14:50:00,126.4,126.42,126.39,126.4,6644.0,108.5323,108.5494,108.5237,108.5323,6644.0
2018-08-07 14:55:00,126.41,126.43,126.4,126.42,17744.0,108.5409,108.558,108.5323,108.5494,17744.0
2018-08-07 15:00:00,126.42,126.43,126.37,126.39,33904.0,108.5494,108.558,108.5065,108.5237,33904.0
2018-08-07 15:05:00,126.39,126.41,126.37,126.41,20276.0,108.5237,108.5409,108.5065,108.5409,20276.0
2018-08-07 15:10:00,126.41,126.42,126.4,126.42,11132.0,108.5409,108.5494,108.5323,108.5494,11132.0
2018-08-07 15:15:00,126.42,126.44,126.4,126.41,11520.0,108.5494,108.5666,108.5323,108.5409,11520.0
2018-08-07 15:20:00,126.4,126.44,126.39,126.44,55749.0,108.5323,108.5666,108.5237,108.5666,55749.0
2018-08-07 15:25:00,126.45,126.45,126.4,126.42,10894.0,108.5752,108.5752,108.5323,108.5494,10894.0
2018-08-07 15:30:00,126.41,126.41,126.35,126.37,16234.0,108.5409,108.5409,108.4893,108.5065,16234.0
2018-08-07 15:35:00,126.36,126.37,126.32,126.33,11098.0,108.4979,108.5065,108.4636,108.4722,11098.0
2018-08-07 15:40:00,126.33,126.35,126.3,126.3,43185.0,108.4722,108.4893,108.4464,108.4464,43185.0
2018-08-07 15:45:00,126.3,126.31,126.26,126.28,74751.0,108.4464,108.455,108.4121,108.4292,74751.0
2018-08-07 15:50:00,126.29,126.31,126.23,126.23,41320.0,108.4378,108.455,108.3863,108.3863,41320.0
2018-08-07 15:55:00,126.24,126.29,126.22,126.27,150726.0,108.3949,108.4378,108.3777,108.4207,150726.0
2018-08-08 09:30:00,126.26,126.26,126.13,126.16,37004.0,108.4121,108.4121,108.3004,108.3262,37004.0
2018-08-08 09:35:00,126.13,126.19,126.06,126.19,10063.0,108.3004,108.352,108.2403,108.352,10063.0
2018-08-08 09:40:00,126.18,126.18,126.09,126.1,11303.0,108.3434,108.3434,108.2661,108.2747,11303.0
2018-08-08 09:45:00,126.1,126.1,126.03,126.06,5207.0,108.2747,108.2747,108.2146,108.2403,5207.0
2018-08-08 09:50:00,126.07,126.09,126.04,126.09,4350.0,108.2489,108.2661,108.2232,108.2661,4350.0
2018-08-08 09:55:00,126.08,126.08,126.02,126.03,2884.0,108.2575,108.2575,108.206,108.2146,2884.0
2018-08-08 10:00:00,126.04,126.05,125.96,126.0,6996.0,108.2232,108.2318,108.1545,108.1888,6996.0
2018-08-08 10:05:00,126.0,126.06,126.0,126.04,5562.0,108.1888,108.2403,108.1888,108.2232,5562.0
2018-08-08 10:10:00,126.04,126.07,126.02,126.02,9846.0,108.2232,108.2489,108.206,108.206,9846.0
2018-08-08 10:15:00,126.0,126.01,125.98,125.99,14173.0,108.1888,108.1974,108.1716,108.1802,14173.0
2018-08-08 10:20:00,125.99,126.01,125.96,125.99,6673.0,108.1802,108.1974,108.1545,108.1802,6673.0
2018-08-08 10:25:00,125.96,126.01,125.95,126.01,7784.0,108.1545,108.1974,108.1459,108.1974,7784.0
2018-08-08 10:30:00,126.01,126.01,125.92,125.92,12638.0,108.1974,108.1974,108.1201,108.1201,12638.0
2018-08-08 10:35:00,125.91,125.95,125.9,125.92,47185.0,108.1115,108.1459,108.103,108.1201,47185.0
2018-08-08 10:40:00,125.91,125.96,125.9,125.96,12638.0,108.1115,108.1545,108.103,108.1545,12638.0
2018-08-08 10:45:00,125.95,125.98,125.94,125.98,4907.0,108.1459,108.1716,108.1373,108.1716,4907.0
2018-08-08 10:50:00,125.99,126.05,125.99,126.05,4301.0,108.1802,108.2318,108.1802,108.2318,4301.0
2018-08-08 10:55:00,126.06,126.08,126.05,126.07,9939.0,108.2403,108.2575,108.2318,108.2489,9939.0
2018-08-08 11:00:00,126.08,126.12,126.07,126.12,4196.0,108.2575,108.2919,108.2489,108.2919,4196.0
2018-08-08 11:05:00,126.12,126.14,126.09,126.11,2433.0,108.2919,108.309,108.2661,108.2833,2433.0
2018-08-08 11:10:00,126.12,126.15,126.11,126.15,10350.0,108.2919,108.3176,108.2833,108.3176,10350.0
2018-08-08 11:15:00,126.16,126.17,126.15,126.17,2397.0,108.3262,108.3348,108.3176,108.3348,2397.0
2018-08-08 11:20:00,126.15,126.15,126.11,126.11,10406.0,108.3176,108.3176,108.2833,108.2833,10406.0
2018-08-08 11:25:00,126.11,126.14,126.1,126.14,4620.0,108.2833,108.309,108.2747,108.309,4620.0
2018-08-08 11:30:00,126.13,126.16,126.12,126.14,6102.0,108.3004,108.3262,108.2919,108.309,6102.0
2018-08-08 11:35:00,126.13,126.16,126.13,126.15,12821.0,108.3004,108.3262,108.3004,108.3176,12821.0
2018-08-08 11:40:00,126.15,126.15,126.12,126.12,2864.0,108.3176,108.3176,108.2919,108.2919,2864.0
2018-08-08 11:45:00,126.1,126.12,126.09,126.11,13194.0,108.2747,108.2919,108.2661,108.2833,13194.0
2018-08-08 11:50:00,126.1,126.1,126.08,126.09,3249.0,108.2747,108.2747,108.2575,108.2661,3249.0
2018-08-08 11:55:00,126.09,126.12,126.09,126.09,5053.0,108.2661,108.2919,108.2661,108.2661,5053.0
2018-08-08 12:00:00,126.09,126.09,126.04,126.06,9164.0,108.2661,108.2661,108.2232,108.2403,9164.0
2018-08-08 12:05:00,126.06,126.09,126.04,126.04,4854.0,108.2403,108.2661,108.2232,108.2232,4854.0
2018-08-08 12:10:00,126.05,126.07,126.02,126.03,6979.0,108.2318,108.2489,108.206,108.2146,6979.0
2018-08-08 12:15:00,126.04,126.06,126.03,126.03,2924.0,108.2232,108.2403,108.2146,108.2146,2924.0
2018-08-08 12:20:00,126.03,126.04,125.99,125.99,10367.0,108.2146,108.2232,108.1802,108.1802,10367.0
2018-08-08 12:25:00,125.99,125.99,125.95,125.97,5545.0,108.1802,108.1802,108.1459,108.1631,5545.0
2018-08-08 12:30:00,125.97,126.02,125.97,126.02,13535.0,108.1631,108.206,108.1631,108.206,13535.0
2018-08-08 12:35:00,126.03,126.05,126.02,126.05,12958.0,108.2146,108.2318,108.206,108.2318,12958.0
2018-08-08 12:40:00,126.04,126.07,126.04,126.06,5464.0,108.2232,108.2489,108.2232,108.2403,5464.0
2018-08-08 12:45:00,126.06,126.1,126.06,126.08,11552.0,108.2403,108.2747,108.2403,108.2575,11552.0
2018-08-08 12:50:00,126.07,126.09,126.03,126.04,12900.0,108.2489,108.2661,108.2146,108.2232,12900.0
2018-08-08 12:55:00,126.04,126.05,126.02,126.04,7705.0,108.2232,108.2318,108.206,108.2232,7705.0
2018-08-08 13:00:00,126.04,126.06,126.01,126.02,23876.0,108.2232,108.2403,108.1974,108.206,23876.0
2018-08-08 13:05:00,126.03,126.07,126.02,126.07,12827.0,108.2146,108.2489,108.206,108.2489,12827.0
2018-08-08 13:10:00,126.07,126.1,126.07,126.09,12022.0,108.2489,108.2747,108.2489,108.2661,12022.0
2018-08-08 13:15:00,126.09,126.1,126.06,126.09,10739.0,108.2661,108.2747,108.2403,108.2661,10739.0
2018-08-08 13:20:00,126.09,126.11,126.08,126.11,5316.0,108.2661,108.2833,108.2575,108.2833,5316.0
2018-08-08 13:25:00,126.09,126.09,126.06,126.08,6569.0,108.2661,108.2661,108.2403,108.2575,6569.0
2018-08-08 13:30:00,126.09,126.1,126.08,126.1,9342.0,108.2661,108.2747,108.2575,108.2747,9342.0
2018-08-08 13:35:00,126.09,126.1,126.07,126.08,13449.0,108.2661,108.2747,108.2489,108.2575,13449.0
2018-08-08 13:40:00,126.07,126.1,126.07,126.08,3951.0,108.2489,108.2747,108.2489,108.2575,3951.0
2018-08-08 13:45:00,126.08,126.14,126.07,126.13,7908.0,108.2575,108.309,108.2489,108.3004,7908.0
2018-08-08 13:50:00,126.12,126.14,126.12,126.14,2124.0,108.2919,108.309,108.2919,108.309,2124.0
2018-08-08 13:55:00,126.14,126.2,126.14,126.2,3613.0,108.309,108.3605,108.309,108.3605,3613.0
2018-08-08 14:00:00,126.19,126.22,126.18,126.22,19871.0,108.352,108.3777,108.3434,108.3777,19871.0
2018-08-08 14:05:00,126.22,126.24,126.21,126.23,4169.0,108.3777,108.3949,108.3691,108.3863,4169.0
2018-08-08 14:10:00,126.23,126.23,126.18,126.22,12990.0,108.3863,108.3863,108.3434,108.3777,12990.0
2018-08-08 14:15:00,126.22,126.22,126.19,126.2,7556.0,108.3777,108.3777,108.352,108.3605,7556.0
2018-08-08 14:20:00,126.2,126.2,126.18,126.18,2244.0,108.3605,108.3605,108.3434,108.3434,2244.0
2018-08-08 14:25:00,126.18,126.2,126.17,126.2,7216.0,108.3434,108.3605,108.3348,108.3605,7216.0
2018-08-08 14:30:00,126.21,126.22,126.2,126.21,1993.0,108.3691,108.3777,108.3605,108.3691,1993.0
2018-08-08 14:35:00,126.21,126.22,126.17,126.18,10092.0,108.3691,108.3777,108.3348,108.3434,10092.0
2018-08-08 14:40:00,126.19,126.22,126.18,126.22,21864.0,108.352,108.3777,108.3434,108.3777,21864.0
2018-08-08 14:45:00,126.21,126.22,126.18,126.19,6087.0,108.3691,108.3777,108.3434,108.352,6087.0
2018-08-08 14:50:00,126.16,126.17,126.15,126.16,7166.0,108.3262,108.3348,108.3176,108.3262,7166.0
2018-08-08 14:55:00,126.17,126.19,126.17,126.17,6674.0,108.3348,108.352,108.3348,108.3348,6674.0
2018-08-08 15:00:00,126.18,126.21,126.17,126.17,4746.0,108.3434,108.3691,108.3348,108.3348,4746.0
2018-08-08 15:05:00,126.17,126.21,126.17,126.19,4882.0,108.3348,108.3691,108.3348,108.352,4882.0
2018-08-08 15:10:00,126.18,126.23,126.17,126.23,6928.0,108.3434,108.3863,108.3348,108.3863,6928.0
2018-08-08 15:15:00,126.24,126.25,126.21,126.21,11767.0,108.3949,108.4035,108.3691,108.3691,11767.0
2018-08-08 15:20:00,126.22,126.23,126.2,126.22,15576.0,108.3777,108.3863,108.3605,108.3777,15576.0
2018-08-08 15:25:00,126.23,126.26,126.22,126.25,10905.0,108.3863,108.4121,108.3777,108.4035,10905.0
2018-08-08 15:30:00,126.26,126.29,126.25,126.28,9594.0,108.4121,108.4378,108.4035,108.4292,9594.0
2018-08-08 15:35:00,126.28,126.28,126.25,126.26,15619.0,108.4292,108.4292,108.4035,108.4121,15619.0
2018-08-08 15:40:00,126.26,126.28,126.25,126.25,10297.0,108.4121,108.4292,108.4035,108.4035,10297.0
2018-08-08 15:45:00,126.26,126.26,126.19,126.2,9637.0,108.4121,108.4121,108.352,108.3605,9637.0
2018-08-08 15:50:00,126.2,126.23,126.19,126.19,30304.0,108.3605,108.3863,108.352,108.352,30304.0
2018-08-08 15:55:00,126.19,126.21,126.11,126.13,82785.0,108.352,108.3691,108.2833,108.3004,82785.0
2018-08-09 09:30:00,126.23,126.29,126.03,126.19,28313.0,108.3863,108.4378,108.2146,108.352,28313.0
2018-08-09 09:35:00,126.17,126.19,126.03,126.08,22981.0,108.3348,108.352,108.2146,108.2575,22981.0
2018-08-09 09:40:00,126.07,126.1,126.04,126.05,17427.0,108.2489,108.2747,108.2232,108.2318,17427.0
2018-08-09 09:45:00,126.05,126.11,126.05,126.08,23320.0,108.2318,108.2833,108.2318,108.2575,23320.0
2018-08-09 09:50:00,126.09,126.18,126.08,126.17,9399.0,108.2661,108.3434,108.2575,108.3348,9399.0
2018-08-09 09:55:00,126.17,126.17,126.11,126.16,13287.0,108.3348,108.3348,108.2833,108.3262,13287.0
2018-08-09 10:00:00,126.15,126.17,126.11,126.11,32614.0,108.3176,108.3348,108.2833,108.2833,32614.0
2018-08-09 10:05:00,126.09,126.11,126.06,126.09,21902.0,108.2661,108.2833,108.2403,108.2661,21902.0
2018-08-09 10:10:00,126.09,126.14,126.09,126.13,2606.0,108.2661,108.309,108.2661,108.3004,2606.0
2018-08-09 10:15:00,126.15,126.16,126.14,126.15,5274.0,108.3176,108.3262,108.309,108.3176,5274.0
2018-08-09 10:20:00,126.13,126.14,126.12,126.13,16317.0,108.3004,108.309,108.2919,108.3004,16317.0
2018-08-09 10:25:00,126.13,126.19,126.13,126.16,6346.0,108.3004,108.352,108.3004,108.3262,6346.0
2018-08-09 10:30:00,126.17,126.2,126.17,126.18,8983.0,108.3348,108.3605,108.3348,108.3434,8983.0
2018-08-09 10:35:00,126.18,126.19,126.17,126.19,1569.0,108.3434,108.352,108.3348,108.352,1569.0
2018-08-09 10:40:00,126.18,126.24,126.17,126.24,5803.0,108.3434,108.3949,108.3348,108.3949,5803.0
2018-08-09 10:45:00,126.23,126.23,126.19,126.21,5030.0,108.3863,108.3863,108.352,108.3691,5030.0
2018-08-09 10:50:00,126.21,126.22,126.19,126.2,7131.0,108.3691,108.3777,108.352,108.3605,7131.0
2018-08-09 10:55:00,126.2,126.2,126.13,126.14,2737.0,108.3605,108.3605,108.3004,108.309,2737.0
2018-08-09 11:00:00,126.15,126.21,126.15,126.2,8591.0,108.3176,108.3691,108.3176,108.3605,8591.0
2018-08-09 11:05:00,126.21,126.23,126.14,126.14,9632.0,108.3691,108.3863,108.309,108.309,9632.0
2018-08-09 11:10:00,126.13,126.16,126.12,126.16,6476.0,108.3004,108.3262,108.2919,108.3262,6476.0
2018-08-09 11:15:00,126.16,126.18,126.12,126.12,4896.0,108.3262,108.3434,108.2919,108.2919,4896.0
2018-08-09 11:20:00,126.13,126.14,126.11,126.11,11135.0,108.3004,108.309,108.2833,108.2833,11135.0
2018-08-09 11:25:00,126.09,126.1,126.06,126.09,11364.0,108.2661,108.2747,108.2403,108.2661,11364.0
2018-08-09 11:30:00,126.09,126.11,126.06,126.06,3945.0,108.2661,108.2833,108.2403,108.2403,3945.0
2018-08-09 11:35:00,126.05,126.06,126.01,126.01,5193.0,108.2318,108.2403,108.1974,108.1974,5193.0
2018-08-09 11:40:00,125.99,126.03,125.98,125.98,4658.0,108.1802,108.2146,108.1716,108.1716,4658.0
2018-08-09 11:45:00,125.98,126.0,125.9,125.9,14376.0,108.1716,108.1888,108.103,108.103,14376.0
2018-08-09 11:50:00,125.91,125.93,125.89,125.91,6617.0,108.1115,108.1287,108.0944,108.1115,6617.0
2018-08-09 11:55:00,125.92,125.93,125.91,125.92,2554.0,108.1201,108.1287,108.1115,108.1201,2554.0
2018-08-09 12:00:00,125.92,125.97,125.92,125.97,10817.0,108.1201,108.1631,108.1201,108.1631,10817.0
2018-08-09 12:05:00,125.97,125.97,125.95,125.96,2820.0,108.1631,108.1631,108.1459,108.1545,2820.0
2018-08-09 12:10:00,125.95,125.98,125.94,125.96,4674.0,108.1459,108.1716,108.1373,108.1545,4674.0
2018-08-09 12:15:00,125.96,125.97,125.92,125.95,11077.0,108.1545,108.1631,108.1201,108.1459,11077.0
2018-08-09 12:20:00,125.95,126.0,125.95,125.99,9759.0,108.1459,108.1888,108.1459,108.1802,9759.0
2018-08-09 12:25:00,125.98,125.99,125.97,125.99,3884.0,108.1716,108.1802,108.1631,108.1802,3884.0
2018-08-09 12:30:00,125.98,126.0,125.98,126.0,4404.0,108.1716,108.1888,108.1716,108.1888,4404.0
2018-08-09 12:35:00,126.0,126.03,125.99,126.03,9530.0,108.1888,108.2146,108.1802,108.2146,9530.0
2018-08-09 12:40:00,126.02,126.03,126.0,126.02,7066.0,108.206,108.2146,108.1888,108.206,7066.0
2018-08-09 12:45:00,126.02,126.05,126.01,126.05,6046.0,108.206,108.2318,108.1974,108.2318,6046.0
2018-08-09 12:50:00,126.06,126.08,126.05,126.07,5808.0,108.2403,108.2575,108.2318,108.2489,5808.0
2018-08-09 12:55:00,126.08,126.09,126.05,126.06,7196.0,108.2575,108.2661,108.2318,108.2403,7196.0
2018-08-09 13:00:00,126.06,126.07,126.05,126.07,14728.0,108.2403,108.2489,108.2318,108.2489,14728.0
2018-08-09 13:05:00,126.05,126.05,126.02,126.03,2502.0,108.2318,108.2318,108.206,108.2146,2502.0
2018-08-09 13:10:00,126.04,126.05,126.02,126.04,5222.0,108.2232,108.2318,108.206,108.2232,5222.0
2018-08-09 13:15:00,126.05,126.06,126.02,126.05,8456.0,108.2318,108.2403,108.206,108.2318,8456.0
2018-08-09 13:20:00,126.05,126.09,126.05,126.09,5481.0,108.2318,108.2661,108.2318,108.2661,5481.0
2018-08-09 13:25:00,126.09,126.1,126.06,126.07,5319.0,108.2661,108.2747,108.2403,108.2489,5319.0
2018-08-09 13:30:00,126.08,126.09,126.06,126.07,13846.0,108.2575,108.2661,108.2403,108.2489,13846.0
2018-08-09 13:35:00,126.08,126.09,126.07,126.08,1904.0,108.2575,108.2661,108.2489,108.2575,1904.0
2018-08-09 13:40:00,126.08,126.12,126.08,126.11,8792.0,108.2575,108.2919,108.2575,108.2833,8792.0
2018-08-09 13:45:00,126.11,126.11,126.06,126.08,8511.0,108.2833,108.2833,108.2403,108.2575,8511.0
2018-08-09 13:50:00,126.08,126.08,126.06,126.06,5577.0,108.2575,108.2575,108.2403,108.2403,5577.0
2018-08-09 13:55:00,126.07,126.1,126.06,126.08,12942.0,108.2489,108.2747,108.2403,108.2575,12942.0
2018-08-09 14:00:00,126.07,126.08,126.04,126.05,6174.0,108.2489,108.2575,108.2232,108.2318,6174.0
2018-08-09 14:05:00,126.04,126.04,126.01,126.03,9175.0,108.2232,108.2232,108.1974,108.2146,9175.0
2018-08-09 14:10:00,126.02,126.04,126.0,126.0,10242.0,108.206,108.2232,108.1888,108.1888,10242.0
2018-08-09 14:15:00,126.0,126.02,125.97,126.01,10676.0,108.1888,108.206,108.1631,108.1974,10676.0
2018-08-09 14:20:00,126.01,126.03,125.99,126.0,10865.0,108.1974,108.2146,108.1802,108.1888,10865.0
2018-08-09 14:25:00,126.0,126.03,126.0,126.03,6408.0,108.1888,108.2146,108.1888,108.2146,6408.0
2018-08-09 14:30:00,126.03,126.08,126.03,126.06,12959.0,108.2146,108.2575,108.2146,108.2403,12959.0
2018-08-09 14:35:00,126.06,126.09,126.05,126.07,13367.0,108.2403,108.2661,108.2318,108.2489,13367.0
2018-08-09 14:40:00,126.07,126.07,126.04,126.05,5065.0,108.2489,108.2489,108.2232,108.2318,5065.0
2018-08-09 14:45:00,126.05,126.05,126.01,126.02,17318.0,108.2318,108.2318,108.1974,108.206,17318.0
2018-08-09 14:50:00,126.01,126.01,125.99,126.01,3946.0,108.1974,108.1974,108.1802,108.1974,3946.0
2018-08-09 14:55:00,126.0,126.02,125.98,126.0,32230.0,108.1888,108.206,108.1716,108.1888,32230.0
2018-08-09 15:00:00,125.99,126.01,125.98,126.01,9861.0,108.1802,108.1974,108.1716,108.1974,9861.0
2018-08-09 15:05:00,126.01,126.02,125.99,125.99,8347.0,108.1974,108.206,108.1802,108.1802,8347.0
2018-08-09 15:10:00,125.99,126.03,125.99,126.01,11768.0,108.1802,108.2146,108.1802,108.1974,11768.0
2018-08-09 15:15:00,126.02,126.04,126.01,126.03,4893.0,108.206,108.2232,108.1974,108.2146,4893.0
2018-08-09 15:20:00,126.04,126.04,126.0,126.0,9267.0,108.2232,108.2232,108.1888,108.1888,9267.0
2018-08-09 15:25:00,126.0,126.03,125.98,126.02,2977.0,108.1888,108.2146,108.1716,108.206,2977.0
2018-08-09 15:30:00,126.02,126.03,125.99,126.02,18780.0,108.206,108.2146,108.1802,108.206,18780.0
2018-08-09 15:35:00,126.02,126.03,125.97,126.0,21453.0,108.206,108.2146,108.1631,108.1888,21453.0
2018-08-09 15:40:00,126.0,126.0,125.99,125.99,4529.0,108.1888,108.1888,108.1802,108.1802,4529.0
2018-08-09 15:45:00,125.99,125.99,125.84,125.85,42074.0,108.1802,108.1802,108.0514,108.06,42074.0
2018-08-09 15:50:00,125.86,125.89,125.79,125.84,113462.0,108.0686,108.0944,108.0085,108.0514,113462.0
2018-08-09 15:55:00,125.84,125.91,125.81,125.88,91237.0,108.0514,108.1115,108.0257,108.0858,91237.0
2018-08-10 09:30:00,125.17,125.18,125.01,125.17,20975.0,107.4761,107.4847,107.3388,107.4761,20975.0
2018-08-10 09:35:00,125.14,125.16,124.99,124.99,9647.0,107.4504,107.4676,107.3216,107.3216,9647.0
2018-08-10 09:40:00,124.97,125.12,124.97,125.1,30761.0,107.3044,107.4332,107.3044,107.416,30761.0
2018-08-10 09:45:00,125.12,125.18,125.11,125.12,12442.0,107.4332,107.4847,107.4246,107.4332,12442.0
2018-08-10 09:50:00,125.11,125.18,125.08,125.11,21707.0,107.4246,107.4847,107.3989,107.4246,21707.0
2018-08-10 09:55:00,125.12,125.13,124.93,124.98,36705.0,107.4332,107.4418,107.2701,107.313,36705.0
2018-08-10 10:00:00,124.95,124.97,124.86,124.86,9114.0,107.2872,107.3044,107.21,107.21,9114.0
2018-08-10 10:05:00,124.86,124.97,124.84,124.97,10422.0,107.21,107.3044,107.1928,107.3044,10422.0
2018-08-10 10:10:00,124.98,125.08,124.97,125.07,10848.0,107.313,107.3989,107.3044,107.3903,10848.0
2018-08-10 10:15:00,125.07,125.13,125.07,125.12,12705.0,107.3903,107.4418,107.3903,107.4332,12705.0
2018-08-10 10:20:00,125.11,125.11,125.01,125.05,7398.0,107.4246,107.4246,107.3388,107.3731,7398.0
2018-08-10 10:25:00,125.03,125.03,124.93,124.96,6223.0,107.3559,107.3559,107.2701,107.2958,6223.0
2018-08-10 10:30:00,124.97,125.1,124.95,125.08,7019.0,107.3044,107.416,107.2872,107.3989,7019.0
2018-08-10 10:35:00,125.08,125.09,125.0,125.0,8378.0,107.3989,107.4075,107.3302,107.3302,8378.0
2018-08-10 10:40:00,125.0,125.05,125.0,125.04,25907.0,107.3302,107.3731,107.3302,107.3645,25907.0
2018-08-10 10:45:00,125.0,125.06,124.95,125.06,8953.0,107.3302,107.3817,107.2872,107.3817,8953.0
2018-08-10 10:50:00,125.03,125.12,125.01,125.12,17109.0,107.3559,107.4332,107.3388,107.4332,17109.0
2018-08-10 10:55:00,125.12,125.21,125.12,125.21,16684.0,107.4332,107.5105,107.4332,107.5105,16684.0
2018-08-10 11:00:00,125.22,125.26,125.14,125.26,5632.0,107.5191,107.5534,107.4504,107.5534,5632.0
2018-08-10 11:05:00,125.25,125.25,125.17,125.17,3452.0,107.5448,107.5448,107.4761,107.4761,3452.0
2018-08-10 11:10:00,125.16,125.17,125.05,125.09,12952.0,107.4676,107.4761,107.3731,107.4075,12952.0
2018-08-10 11:15:00,125.1,125.17,125.08,125.12,18413.0,107.416,107.4761,107.3989,107.4332,18413.0
2018-08-10 11:20:00,125.12,125.26,125.12,125.26,39396.0,107.4332,107.5534,107.4332,107.5534,39396.0
2018-08-10 11:25:00,125.26,125.26,125.21,125.22,16669.0,107.5534,107.5534,107.5105,107.5191,16669.0
2018-08-10 11:30:00,125.2,125.33,125.2,125.33,5286.0,107.5019,107.6135,107.5019,107.6135,5286.0
2018-08-10 11:35:00,125.33,125.33,125.28,125.28,8238.0,107.6135,107.6135,107.5706,107.5706,8238.0
2018-08-10 11:40:00,125.27,125.28,125.22,125.26,9332.0,107.562,107.5706,107.5191,107.5534,9332.0
2018-08-10 11:45:00,125.27,125.27,125.2,125.26,15068.0,107.562,107.562,107.5019,107.5534,15068.0
2018-08-10 11:50:00,125.23,125.24,125.19,125.24,8916.0,107.5277,107.5363,107.4933,107.5363,8916.0
2018-08-10 11:55:00,125.23,125.32,125.19,125.2,23787.0,107.5277,107.6049,107.4933,107.5019,23787.0
2018-08-10 12:00:00,125.2,125.2,125.12,125.16,13734.0,107.5019,107.5019,107.4332,107.4676,13734.0
2018-08-10 12:05:00,125.17,125.2,125.14,125.16,4898.0,107.4761,107.5019,107.4504,107.4676,4898.0
2018-08-10 12:10:00,125.14,125.17,125.12,125.14,5388.0,107.4504,107.4761,107.4332,107.4504,5388.0
2018-08-10 12:15:00,125.18,125.19,125.16,125.18,4776.0,107.4847,107.4933,107.4676,107.4847,4776.0
2018-08-10 12:20:00,125.18,125.2,125.17,125.18,3369.0,107.4847,107.5019,107.4761,107.4847,3369.0
2018-08-10 12:25:00,125.17,125.18,125.13,125.18,3375.0,107.4761,107.4847,107.4418,107.4847,3375.0
2018-08-10 12:30:00,125.19,125.2,125.18,125.19,5506.0,107.4933,107.5019,107.4847,107.4933,5506.0
2018-08-10 12:35:00,125.18,125.18,125.12,125.14,6129.0,107.4847,107.4847,107.4332,107.4504,6129.0
2018-08-10 12:40:00,125.16,125.18,125.13,125.14,5520.0,107.4676,107.4847,107.4418,107.4504,5520.0
2018-08-10 12:45:00,125.13,125.15,125.11,125.13,1828.0,107.4418,107.459,107.4246,107.4418,1828.0
2018-08-10 12:50:00,125.11,125.12,125.07,125.09,11290.0,107.4246,107.4332,107.3903,107.4075,11290.0
2018-08-10 12:55:00,125.09,125.12,125.08,125.12,1852.0,107.4075,107.4332,107.3989,107.4332,1852.0
2018-08-10 13:00:00,125.1,125.12,125.08,125.09,7722.0,107.416,107.4332,107.3989,107.4075,7722.0
2018-08-10 13:05:00,125.07,125.11,125.06,125.1,5106.0,107.3903,107.4246,107.3817,107.416,5106.0
2018-08-10 13:10:00,125.12,125.15,125.11,125.13,3772.0,107.4332,107.459,107.4246,107.4418,3772.0
2018-08-10 13:15:00,125.12,125.13,124.98,124.98,7072.0,107.4332,107.4418,107.313,107.313,7072.0
2018-08-10 13:20:00,124.99,125.08,124.99,125.05,5270.0,107.3216,107.3989,107.3216,107.3731,5270.0
2018-08-10 13:25:00,125.04,125.08,125.04,125.07,4856.0,107.3645,107.3989,107.3645,107.3903,4856.0
2018-08-10 13:30:00,125.08,125.09,124.99,125.01,2574.0,107.3989,107.4075,107.3216,107.3388,2574.0
2018-08-10 13:35:00,125.03,125.06,124.97,124.98,20061.0,107.3559,107.3817,107.3044,107.313,20061.0
2018-08-10 13:40:00,124.98,125.0,124.94,124.95,6316.0,107.313,107.3302,107.2787,107.2872,6316.0
2018-08-10 13:45:00,124.95,124.95,124.91,124.93,4922.0,107.2872,107.2872,107.2529,107.2701,4922.0
2018-08-10 13:50:00,124.94,124.97,124.9,124.9,12663.0,107.2787,107.3044,107.2443,107.2443,12663.0
2018-08-10 13:55:00,124.9,124.9,124.88,124.89,8048.0,107.2443,107.2443,107.2271,107.2357,8048.0
2018-08-10 14:00:00,124.89,124.93,124.86,124.87,8255.0,107.2357,107.2701,107.21,107.2186,8255.0
2018-08-10 14:05:00,124.87,124.93,124.83,124.89,8141.0,107.2186,107.2701,107.1842,107.2357,8141.0
2018-08-10 14:10:00,124.89,124.97,124.89,124.96,3661.0,107.2357,107.3044,107.2357,107.2958,3661.0
2018-08-10 14:15:00,124.96,124.97,124.94,124.95,8393.0,107.2958,107.3044,107.2787,107.2872,8393.0
2018-08-10 14:20:00,124.94,124.95,124.89,124.89,29384.0,107.2787,107.2872,107.2357,107.2357,29384.0
2018-08-10 14:25:00,124.89,124.89,124.78,124.79,12532.0,107.2357,107.2357,107.1413,107.1499,12532.0
2018-08-10 14:30:00,124.78,124.86,124.76,124.85,20498.0,107.1413,107.21,107.1241,107.2014,20498.0
2018-08-10 14:35:00,124.81,124.85,124.8,124.84,3258.0,107.167,107.2014,107.1584,107.1928,3258.0
2018-08-10 14:40:00,124.83,124.86,124.8,124.86,5330.0,107.1842,107.21,107.1584,107.21,5330.0
2018-08-10 14:45:00,124.86,124.87,124.81,124.82,14777.0,107.21,107.2186,107.167,107.1756,14777.0
2018-08-10 14:50:00,124.83,124.91,124.83,124.87,7279.0,107.1842,107.2529,107.1842,107.2186,7279.0
2018-08-10 14:55:00,124.86,124.87,124.82,124.83,9238.0,107.21,107.2186,107.1756,107.1842,9238.0
2018-08-10 15:00:00,124.78,124.79,124.71,124.78,8180.0,107.1413,107.1499,107.0812,107.1413,8180.0
2018-08-10 15:05:00,124.77,124.79,124.73,124.79,19824.0,107.1327,107.1499,107.0983,107.1499,19824.0
2018-08-10 15:10:00,124.77,124.81,124.75,124.78,51681.0,107.1327,107.167,107.1155,107.1413,51681.0
2018-08-10 15:15:00,124.79,124.95,124.79,124.95,16944.0,107.1499,107.2872,107.1499,107.2872,16944.0
2018-08-10 15:20:00,124.95,125.17,124.95,125.11,50474.0,107.2872,107.4761,107.2872,107.4246,50474.0
2018-08-10 15:25:00,125.12,125.22,125.06,125.08,36958.0,107.4332,107.5191,107.3817,107.3989,36958.0
2018-08-10 15:30:00,125.11,125.12,125.04,125.06,14083.0,107.4246,107.4332,107.3645,107.3817,14083.0
2018-08-10 15:35:00,125.07,125.11,125.01,125.08,16342.0,107.3903,107.4246,107.3388,107.3989,16342.0
2018-08-10 15:40:00,125.07,125.07,124.96,124.99,30175.0,107.3903,107.3903,107.2958,107.3216,30175.0
2018-08-10 15:45:00,124.97,125.02,124.95,124.97,12996.0,107.3044,107.3473,107.2872,107.3044,12996.0
2018-08-10 15:50:00,124.97,125.06,124.96,125.02,17768.0,107.3044,107.3817,107.2958,107.3473,17768.0
2018-08-10 15:55:00,125.02,125.07,124.98,125.0,71366.0,107.3473,107.3903,107.313,107.3302,71366.0
2018-08-13 09:30:00,125.05,125.2,125.0,125.12,14002.0,107.3731,107.5019,107.3302,107.4332,14002.0
2018-08-13 09:35:00,125.1,125.14,124.89,124.91,50398.0,107.416,107.4504,107.2357,107.2529,50398.0
2018-08-13 09:40:00,124.92,125.03,124.92,125.03,12740.0,107.2615,107.3559,107.2615,107.3559,12740.0
2018-08-13 09:45:00,125.02,125.14,125.01,125.11,13266.0,107.3473,107.4504,107.3388,107.4246,13266.0
2018-08-13 09:50:00,125.09,125.1,125.05,125.1,2244.0,107.4075,107.416,107.3731,107.416,2244.0
2018-08-13 09:55:00,125.08,125.1,125.07,125.08,2988.0,107.3989,107.416,107.3903,107.3989,2988.0
2018-08-13 10:00:00,125.08,125.08,125.0,125.03,3066.0,107.3989,107.3989,107.3302,107.3559,3066.0
2018-08-13 10:05:00,125.03,125.11,125.03,125.11,3422.0,107.3559,107.4246,107.3559,107.4246,3422.0
2018-08-13 10:10:00,125.1,125.11,125.04,125.06,20030.0,107.416,107.4246,107.3645,107.3817,20030.0
2018-08-13 10:15:00,125.04,125.1,125.04,125.09,6106.0,107.3645,107.416,107.3645,107.4075,6106.0
2018-08-13 10:20:00,125.09,125.11,125.08,125.11,4652.0,107.4075,107.4246,107.3989,107.4246,4652.0
2018-08-13 10:25:00,125.11,125.11,125.08,125.08,6153.0,107.4246,107.4246,107.3989,107.3989,6153.0
2018-08-13 10:30:00,125.06,125.11,125.06,125.1,4423.0,107.3817,107.4246,107.3817,107.416,4423.0
2018-08-13 10:35:00,125.11,125.12,125.07,125.12,6869.0,107.4246,107.4332,107.3903,107.4332,6869.0
2018-08-13 10:40:00,125.09,125.14,125.07,125.13,2395.0,107.4075,107.4504,107.3903,107.4418,2395.0
2018-08-13 10:45:00,125.12,125.12,125.03,125.06,8134.0,107.4332,107.4332,107.3559,107.3817,8134.0
2018-08-13 10:50:00,125.07,125.07,125.02,125.03,13285.0,107.3903,107.3903,107.3473,107.3559,13285.0
2018-08-13 10:55:00,125.01,125.01,124.96,125.0,2880.0,107.3388,107.3388,107.2958,107.3302,2880.0
2018-08-13 11:00:00,124.98,125.04,124.98,125.03,2405.0,107.313,107.3645,107.313,107.3559,2405.0
2018-08-13 11:05:00,125.02,125.04,124.87,124.88,10408.0,107.3473,107.3645,107.2186,107.2271,10408.0
2018-08-13 11:10:00,124.87,124.89,124.85,124.89,4448.0,107.2186,107.2357,107.2014,107.2357,4448.0
2018-08-13 11:15:00,124.88,124.89,124.75,124.76,27276.0,107.2271,107.2357,107.1155,107.1241,27276.0
2018-08-13 11:20:00,124.77,124.81,124.74,124.74,10685.0,107.1327,107.167,107.1069,107.1069,10685.0
2018-08-13 11:25:00,124.74,124.78,124.71,124.75,3939.0,107.1069,107.1413,107.0812,107.1155,3939.0
2018-08-13 11:30:00,124.73,124.75,124.71,124.75,4637.0,107.0983,107.1155,107.0812,107.1155,4637.0
2018-08-13 11:35:00,124.7,124.72,124.69,124.71,2434.0,107.0726,107.0898,107.064,107.0812,2434.0
2018-08-13 11:40:00,124.71,124.75,124.7,124.74,3748.0,107.0812,107.1155,107.0726,107.1069,3748.0
2018-08-13 11:45:00,124.73,124.73,124.65,124.66,7791.0,107.0983,107.0983,107.0297,107.0382,7791.0
2018-08-13 11:50:00,124.66,124.66,124.51,124.52,11266.0,107.0382,107.0382,106.9094,106.918,11266.0
2018-08-13 11:55:00,124.5,124.55,124.43,124.43,21809.0,106.9009,106.9438,106.8408,106.8408,21809.0
2018-08-13 12:00:00,124.42,124.43,124.38,124.4,5756.0,106.8322,106.8408,106.7978,106.815,5756.0
2018-08-13 12:05:00,124.42,124.47,124.4,124.43,1694.0,106.8322,106.8751,106.815,106.8408,1694.0
2018-08-13 12:10:00,124.43,124.48,124.43,124.48,12045.0,106.8408,106.8837,106.8408,106.8837,12045.0
2018-08-13 12:15:00,124.46,124.46,124.41,124.42,12293.0,106.8665,106.8665,106.8236,106.8322,12293.0
2018-08-13 12:20:00,124.41,124.44,124.37,124.37,8800.0,106.8236,106.8493,106.7892,106.7892,8800.0
2018-08-13 12:25:00,124.37,124.38,124.27,124.33,23327.0,106.7892,106.7978,106.7034,106.7549,23327.0
2018-08-13 12:30:00,124.34,124.34,124.26,124.27,3251.0,106.7635,106.7635,106.6948,106.7034,3251.0
2018-08-13 12:35:00,124.25,124.36,124.25,124.33,12125.0,106.6862,106.7806,106.6862,106.7549,12125.0
2018-08-13 12:40:00,124.33,124.37,124.33,124.34,6647.0,106.7549,106.7892,106.7549,106.7635,6647.0
2018-08-13 12:45:00,124.35,124.36,124.25,124.26,11515.0,106.7721,106.7806,106.6862,106.6948,11515.0
2018-08-13 12:50:00,124.25,124.3,124.23,124.25,19018.0,106.6862,106.7291,106.669,106.6862,19018.0
2018-08-13 12:55:00,124.26,124.28,124.2,124.23,8358.0,106.6948,106.712,106.6433,106.669,8358.0
2018-08-13 13:00:00,124.22,124.23,124.1,124.14,37609.0,106.6604,106.669,106.5574,106.5917,37609.0
2018-08-13 13:05:00,124.15,124.21,124.14,124.19,13068.0,106.6003,106.6519,106.5917,106.6347,13068.0
2018-08-13 13:10:00,124.2,124.24,124.19,124.2,18878.0,106.6433,106.6776,106.6347,106.6433,18878.0
2018-08-13 13:15:00,124.21,124.37,124.19,124.36,34968.0,106.6519,106.7892,106.6347,106.7806,34968.0
2018-08-13 13:20:00,124.37,124.4,124.35,124.38,11130.0,106.7892,106.815,106.7721,106.7978,11130.0
2018-08-13 13:25:00,124.37,124.41,124.37,124.4,16907.0,106.7892,106.8236,106.7892,106.815,16907.0
2018-08-13 13:30:00,124.4,124.5,124.4,124.44,88900.0,106.815,106.9009,106.815,106.8493,88900.0
2018-08-13 13:35:00,124.43,124.43,124.33,124.33,21048.0,106.8408,106.8408,106.7549,106.7549,21048.0
2018-08-13 13:40:00,124.33,124.39,124.32,124.35,14352.0,106.7549,106.8064,106.7463,106.7721,14352.0
2018-08-13 13:45:00,124.37,124.37,124.3,124.31,1812.0,106.7892,106.7892,106.7291,106.7377,1812.0
2018-08-13 13:50:00,124.31,124.42,124.31,124.4,14198.0,106.7377,106.8322,106.7377,106.815,14198.0
2018-08-13 13:55:00,124.41,124.42,124.37,124.37,7713.0,106.8236,106.8322,106.7892,106.7892,7713.0
2018-08-13 14:00:00,124.38,124.55,124.37,124.54,22430.0,106.7978,106.9438,106.7892,106.9352,22430.0
2018-08-13 14:05:00,124.54,124.54,124.48,124.49,5573.0,106.9352,106.9352,106.8837,106.8923,5573.0
2018-08-13 14:10:00,124.49,124.54,124.49,124.53,9457.0,106.8923,106.9352,106.8923,106.9266,9457.0
2018-08-13 14:15:00,124.53,124.53,124.49,124.49,5132.0,106.9266,106.9266,106.8923,106.8923,5132.0
2018-08-13 14:20:00,124.5,124.54,124.5,124.54,9283.0,106.9009,106.9352,106.9009,106.9352,9283.0
2018-08-13 14:25:00,124.55,124.65,124.55,124.63,17119.0,106.9438,107.0297,106.9438,107.0125,17119.0
2018-08-13 14:30:00,124.64,124.66,124.61,124.64,40386.0,107.0211,107.0382,106.9953,107.0211,40386.0
2018-08-13 14:35:00,124.64,124.64,124.52,124.57,33474.0,107.0211,107.0211,106.918,106.961,33474.0
2018-08-13 14:40:00,124.57,124.59,124.54,124.56,9105.0,106.961,106.9781,106.9352,106.9524,9105.0
2018-08-13 14:45:00,124.56,124.57,124.55,124.56,1004.0,106.9524,106.961,106.9438,106.9524,1004.0
2018-08-13 14:50:00,124.54,124.54,124.45,124.46,16689.0,106.9352,106.9352,106.8579,106.8665,16689.0
2018-08-13 14:55:00,124.45,124.53,124.43,124.47,13307.0,106.8579,106.9266,106.8408,106.8751,13307.0
2018-08-13 15:00:00,124.42,124.44,124.37,124.43,11880.0,106.8322,106.8493,106.7892,106.8408,11880.0
2018-08-13 15:05:00,124.42,124.45,124.39,124.44,7056.0,106.8322,106.8579,106.8064,106.8493,7056.0
2018-08-13 15:10:00,124.44,124.53,124.43,124.52,25935.0,106.8493,106.9266,106.8408,106.918,25935.0
2018-08-13 15:15:00,124.52,124.55,124.49,124.5,14338.0,106.918,106.9438,106.8923,106.9009,14338.0
2018-08-13 15:20:00,124.49,124.5,124.44,124.46,5228.0,106.8923,106.9009,106.8493,106.8665,5228.0
2018-08-13 15:25:00,124.47,124.5,124.39,124.4,16536.0,106.8751,106.9009,106.8064,106.815,16536.0
2018-08-13 15:30:00,124.4,124.41,124.34,124.34,15581.0,106.815,106.8236,106.7635,106.7635,15581.0
2018-08-13 15:35:00,124.33,124.44,124.33,124.42,7709.0,106.7549,106.8493,106.7549,106.8322,7709.0
2018-08-13 15:40:00,124.41,124.46,124.36,124.44,6274.0,106.8236,106.8665,106.7806,106.8493,6274.0
2018-08-13 15:45:00,124.4,124.4,124.28,124.28,13935.0,106.815,106.815,106.712,106.712,13935.0
2018-08-13 15:50:00,124.27,124.28,124.23,124.27,22822.0,106.7034,106.712,106.669,106.7034,22822.0
2018-08-13 15:55:00,124.27,124.3,124.24,124.25,44499.0,106.7034,106.7291,106.6776,106.6862,44499.0
2018-08-14 09:30:00,124.6,124.84,124.6,124.83,34939.0,106.9867,107.1928,106.9867,107.1842,34939.0
2018-08-14 09:35:00,124.82,124.86,124.75,124.75,21447.0,107.1756,107.21,107.1155,107.1155,21447.0
2018-08-14 09:40:00,124.73,124.86,124.73,124.83,13050.0,107.0983,107.21,107.0983,107.1842,13050.0
2018-08-14 09:45:00,124.84,124.96,124.84,124.85,546010.0,107.1928,107.2958,107.1928,107.2014,546010.0
2018-08-14 09:50:00,124.85,124.86,124.76,124.84,6219.0,107.2014,107.21,107.1241,107.1928,6219.0
2018-08-14 09:55:00,124.86,124.89,124.83,124.83,8139.0,107.21,107.2357,107.1842,107.1842,8139.0
2018-08-14 10:00:00,124.84,124.88,124.69,124.7,34626.0,107.1928,107.2271,107.064,107.0726,34626.0
2018-08-14 10:05:00,124.68,124.71,124.67,124.71,18773.0,107.0554,107.0812,107.0468,107.0812,18773.0
2018-08-14 10:10:00,124.72,124.81,124.72,124.76,19563.0,107.0898,107.167,107.0898,107.1241,19563.0
2018-08-14 10:15:00,124.78,124.78,124.74,124.75,5295.0,107.1413,107.1413,107.1069,107.1155,5295.0
2018-08-14 10:20:00,124.76,124.88,124.76,124.85,6263.0,107.1241,107.2271,107.1241,107.2014,6263.0
2018-08-14 10:25:00,124.86,124.95,124.86,124.91,6878.0,107.21,107.2872,107.21,107.2529,6878.0
2018-08-14 10:30:00,124.92,124.93,124.84,124.85,13856.0,107.2615,107.2701,107.1928,107.2014,13856.0
2018-08-14 10:35:00,124.86,124.93,124.85,124.93,13614.0,107.21,107.2701,107.2014,107.2701,13614.0
2018-08-14 10:40:00,124.91,124.98,124.91,124.96,10789.0,107.2529,107.313,107.2529,107.2958,10789.0
2018-08-14 10:45:00,124.95,125.06,124.95,125.05,16048.0,107.2872,107.3817,107.2872,107.3731,16048.0
2018-08-14 10:50:00,125.05,125.15,125.01,125.12,30579.0,107.3731,107.459,107.3388,107.4332,30579.0
2018-08-14 10:55:00,125.09,125.12,125.02,125.03,9856.0,107.4075,107.4332,107.3473,107.3559,9856.0
2018-08-14 11:00:00,125.04,125.07,125.02,125.07,4176.0,107.3645,107.3903,107.3473,107.3903,4176.0
2018-08-14 11:05:00,125.07,125.09,125.05,125.06,6405.0,107.3903,107.4075,107.3731,107.3817,6405.0
2018-08-14 11:10:00,125.06,125.09,125.04,125.08,10628.0,107.3817,107.4075,107.3645,107.3989,10628.0
2018-08-14 11:15:00,125.09,125.09,124.92,124.92,12917.0,107.4075,107.4075,107.2615,107.2615,12917.0
2018-08-14 11:20:00,124.93,125.01,124.93,125.01,12520.0,107.2701,107.3388,107.2701,107.3388,12520.0
2018-08-14 11:25:00,125.02,125.06,125.01,125.01,29544.0,107.3473,107.3817,107.3388,107.3388,29544.0
2018-08-14 11:30:00,125.01,125.05,124.95,124.97,3952.0,107.3388,107.3731,107.2872,107.3044,3952.0
2018-08-14 11:35:00,124.98,125.02,124.98,125.02,8128.0,107.313,107.3473,107.313,107.3473,8128.0
2018-08-14 11:40:00,125.02,125.08,125.02,125.05,4050.0,107.3473,107.3989,107.3473,107.3731,4050.0
2018-08-14 11:45:00,125.05,125.07,125.02,125.06,16518.0,107.3731,107.3903,107.3473,107.3817,16518.0
2018-08-14 11:50:00,125.06,125.07,125.0,125.0,6244.0,107.3817,107.3903,107.3302,107.3302,6244.0
2018-08-14 11:55:00,124.99,124.99,124.94,124.95,6475.0,107.3216,107.3216,107.2787,107.2872,6475.0
2018-08-14 12:00:00,124.96,125.05,124.96,125.05,1987.0,107.2958,107.3731,107.2958,107.3731,1987.0
2018-08-14 12:05:00,125.06,125.09,125.06,125.08,7331.0,107.3817,107.4075,107.3817,107.3989,7331.0
2018-08-14 12:10:00,125.08,125.08,125.01,125.03,3138.0,107.3989,107.3989,107.3388,107.3559,3138.0
2018-08-14 12:15:00,125.02,125.04,125.01,125.04,3068.0,107.3473,107.3645,107.3388,107.3645,3068.0
2018-08-14 12:20:00,125.03,125.04,124.98,125.04,7143.0,107.3559,107.3645,107.313,107.3645,7143.0
2018-08-14 12:25:00,125.05,125.08,125.03,125.08,1449.0,107.3731,107.3989,107.3559,107.3989,1449.0
2018-08-14 12:30:00,125.1,125.1,125.07,125.07,17297.0,107.416,107.416,107.3903,107.3903,17297.0
2018-08-14 12:35:00,125.08,125.13,125.08,125.12,10144.0,107.3989,107.4418,107.3989,107.4332,10144.0
2018-08-14 12:40:00,125.12,125.13,125.11,125.11,2742.0,107.4332,107.4418,107.4246,107.4246,2742.0
2018-08-14 12:45:00,125.07,125.09,125.01,125.02,7995.0,107.3903,107.4075,107.3388,107.3473,7995.0
2018-08-14 12:50:00,125.02,125.04,124.98,124.98,28613.0,107.3473,107.3645,107.313,107.313,28613.0
2018-08-14 12:55:00,124.99,125.03,124.96,124.96,6962.0,107.3216,107.3559,107.2958,107.2958,6962.0
2018-08-14 13:00:00,124.96,125.06,124.96,125.05,6229.0,107.2958,107.3817,107.2958,107.3731,6229.0
2018-08-14 13:05:00,125.01,125.02,124.98,125.01,4468.0,107.3388,107.3473,107.313,107.3388,4468.0
2018-08-14 13:10:00,125.02,125.03,125.01,125.01,3550.0,107.3473,107.3559,107.3388,107.3388,3550.0
2018-08-14 13:15:00,125.01,125.02,125.01,125.01,4999.0,107.3388,107.3473,107.3388,107.3388,4999.0
2018-08-14 13:20:00,125.0,125.05,124.99,125.05,7240.0,107.3302,107.3731,107.3216,107.3731,7240.0
2018-08-14 13:25:00,125.04,125.04,124.98,125.02,3531.0,107.3645,107.3645,107.313,107.3473,3531.0
2018-08-14 13:30:00,125.02,125.08,125.02,125.07,4081.0,107.3473,107.3989,107.3473,107.3903,4081.0
2018-08-14 13:35:00,125.08,125.09,125.06,125.06,7831.0,107.3989,107.4075,107.3817,107.3817,7831.0
2018-08-14 13:40:00,125.05,125.07,125.04,125.06,7579.0,107.3731,107.3903,107.3645,107.3817,7579.0
2018-08-14 13:45:00,125.06,125.07,125.03,125.04,3919.0,107.3817,107.3903,107.3559,107.3645,3919.0
2018-08-14 13:50:00,125.03,125.05,125.01,125.03,8802.0,107.3559,107.3731,107.3388,107.3559,8802.0
2018-08-14 13:55:00,125.04,125.17,125.04,125.15,28083.0,107.3645,107.4761,107.3645,107.459,28083.0
2018-08-14 14:00:00,125.16,125.2,125.15,125.16,21100.0,107.4676,107.5019,107.459,107.4676,21100.0
2018-08-14 14:05:00,125.14,125.15,125.1,125.12,16344.0,107.4504,107.459,107.416,107.4332,16344.0
2018-08-14 14:10:00,125.13,125.16,125.12,125.13,28179.0,107.4418,107.4676,107.4332,107.4418,28179.0
2018-08-14 14:15:00,125.13,125.15,125.11,125.15,6001.0,107.4418,107.459,107.4246,107.459,6001.0
2018-08-14 14:20:00,125.15,125.17,125.05,125.08,23728.0,107.459,107.4761,107.3731,107.3989,23728.0
2018-08-14 14:25:00,125.07,125.09,125.06,125.09,6176.0,107.3903,107.4075,107.3817,107.4075,6176.0
2018-08-14 14:30:00,125.09,125.11,125.09,125.11,4735.0,107.4075,107.4246,107.4075,107.4246,4735.0
2018-08-14 14:35:00,125.11,125.14,125.1,125.13,10463.0,107.4246,107.4504,107.416,107.4418,10463.0
2018-08-14 14:40:00,125.13,125.15,125.12,125.14,15193.0,107.4418,107.459,107.4332,107.4504,15193.0
2018-08-14 14:45:00,125.15,125.15,125.09,125.09,10710.0,107.459,107.459,107.4075,107.4075,10710.0
2018-08-14 14:50:00,125.09,125.12,125.09,125.1,14870.0,107.4075,107.4332,107.4075,107.416,14870.0
2018-08-14 14:55:00,125.1,125.11,125.08,125.1,13188.0,107.416,107.4246,107.3989,107.416,13188.0
2018-08-14 15:00:00,125.09,125.13,125.09,125.12,17517.0,107.4075,107.4418,107.4075,107.4332,17517.0
2018-08-14 15:05:00,125.13,125.16,125.12,125.14,48342.0,107.4418,107.4676,107.4332,107.4504,48342.0
2018-08-14 15:10:00,125.14,125.16,125.12,125.13,8630.0,107.4504,107.4676,107.4332,107.4418,8630.0
2018-08-14 15:15:00,125.13,125.14,125.09,125.14,13501.0,107.4418,107.4504,107.4075,107.4504,13501.0
2018-08-14 15:20:00,125.13,125.16,125.09,125.16,47624.0,107.4418,107.4676,107.4075,107.4676,47624.0
2018-08-14 15:25:00,125.15,125.15,125.1,125.11,14970.0,107.459,107.459,107.416,107.4246,14970.0
2018-08-14 15:30:00,125.09,125.12,125.05,125.12,27827.0,107.4075,107.4332,107.3731,107.4332,27827.0
2018-08-14 15:35:00,125.13,125.14,125.09,125.14,22774.0,107.4418,107.4504,107.4075,107.4504,22774.0
2018-08-14 15:40:00,125.11,125.11,125.05,125.05,9499.0,107.4246,107.4246,107.3731,107.3731,9499.0
2018-08-14 15:45:00,125.06,125.08,125.03,125.05,13100.0,107.3817,107.3989,107.3559,107.3731,13100.0
2018-08-14 15:50:00,125.05,125.07,124.99,125.05,38548.0,107.3731,107.3903,107.3216,107.3731,38548.0
2018-08-14 15:55:00,125.05,125.05,125.0,125.03,36370.0,107.3731,107.3731,107.3302,107.3559,36370.0
2018-08-15 09:30:00,124.49,124.49,124.32,124.34,23881.0,106.8923,106.8923,106.7463,106.7635,23881.0
2018-08-15 09:35:00,124.32,124.41,124.3,124.39,5722.0,106.7463,106.8236,106.7291,106.8064,5722.0
2018-08-15 09:40:00,124.4,124.41,124.29,124.3,32072.0,106.815,106.8236,106.7205,106.7291,32072.0
2018-08-15 09:45:00,124.3,124.3,124.07,124.08,50026.0,106.7291,106.7291,106.5316,106.5402,50026.0
2018-08-15 09:50:00,124.08,124.08,123.95,123.97,34270.0,106.5402,106.5402,106.4286,106.4458,34270.0
2018-08-15 09:55:00,123.97,124.02,123.94,123.98,11040.0,106.4458,106.4887,106.42,106.4544,11040.0
2018-08-15 10:00:00,123.94,124.0,123.84,123.84,8359.0,106.42,106.4715,106.3342,106.3342,8359.0
2018-08-15 10:05:00,123.83,123.83,123.76,123.82,34763.0,106.3256,106.3256,106.2655,106.317,34763.0
2018-08-15 10:10:00,123.8,123.88,123.75,123.82,64952.0,106.2998,106.3685,106.2569,106.317,64952.0
2018-08-15 10:15:00,123.81,123.88,123.76,123.8,26238.0,106.3084,106.3685,106.2655,106.2998,26238.0
2018-08-15 10:20:00,123.82,123.91,123.81,123.91,7604.0,106.317,106.3943,106.3084,106.3943,7604.0
2018-08-15 10:25:00,123.83,123.89,123.82,123.88,9381.0,106.3256,106.3771,106.317,106.3685,9381.0
2018-08-15 10:30:00,123.88,123.89,123.8,123.8,9328.0,106.3685,106.3771,106.2998,106.2998,9328.0
2018-08-15 10:35:00,123.86,123.91,123.83,123.9,8360.0,106.3513,106.3943,106.3256,106.3857,8360.0
2018-08-15 10:40:00,123.9,123.92,123.82,123.82,18179.0,106.3857,106.4028,106.317,106.317,18179.0
2018-08-15 10:45:00,123.81,123.84,123.73,123.74,11772.0,106.3084,106.3342,106.2397,106.2483,11772.0
2018-08-15 10:50:00,123.73,123.74,123.58,123.59,10581.0,106.2397,106.2483,106.1109,106.1195,10581.0
2018-08-15 10:55:00,123.6,123.66,123.56,123.59,17018.0,106.1281,106.1796,106.0937,106.1195,17018.0
2018-08-15 11:00:00,123.59,123.75,123.59,123.75,7101.0,106.1195,106.2569,106.1195,106.2569,7101.0
2018-08-15 11:05:00,123.74,123.9,123.65,123.9,19561.0,106.2483,106.3857,106.171,106.3857,19561.0
2018-08-15 11:10:00,123.9,124.0,123.87,123.91,22351.0,106.3857,106.4715,106.3599,106.3943,22351.0
2018-08-15 11:15:00,123.92,123.95,123.81,123.9,18936.0,106.4028,106.4286,106.3084,106.3857,18936.0
2018-08-15 11:20:00,123.9,123.96,123.83,123.91,17218.0,106.3857,106.4372,106.3256,106.3943,17218.0
2018-08-15 11:25:00,123.92,124.03,123.92,123.94,15292.0,106.4028,106.4973,106.4028,106.42,15292.0
2018-08-15 11:30:00,123.96,124.03,123.92,124.03,5932.0,106.4372,106.4973,106.4028,106.4973,5932.0
2018-08-15 11:35:00,124.06,124.1,124.0,124.0,8561.0,106.5231,106.5574,106.4715,106.4715,8561.0
2018-08-15 11:40:00,124.0,124.0,123.92,123.93,29639.0,106.4715,106.4715,106.4028,106.4114,29639.0
2018-08-15 11:45:00,123.95,124.02,123.91,124.02,1732.0,106.4286,106.4887,106.3943,106.4887,1732.0
2018-08-15 11:50:00,124.02,124.02,123.92,123.94,4399.0,106.4887,106.4887,106.4028,106.42,4399.0
2018-08-15 11:55:00,123.93,123.98,123.85,123.85,6009.0,106.4114,106.4544,106.3427,106.3427,6009.0
2018-08-15 12:00:00,123.85,123.95,123.85,123.93,129760.0,106.3427,106.4286,106.3427,106.4114,129760.0
2018-08-15 12:05:00,123.92,124.03,123.88,124.02,8892.0,106.4028,106.4973,106.3685,106.4887,8892.0
2018-08-15 12:10:00,123.96,124.04,123.94,124.01,4264.0,106.4372,106.5059,106.42,106.4801,4264.0
2018-08-15 12:15:00,124.0,124.1,123.96,124.09,6725.0,106.4715,106.5574,106.4372,106.5488,6725.0
2018-08-15 12:20:00,124.07,124.11,124.02,124.11,4465.0,106.5316,106.566,106.4887,106.566,4465.0
2018-08-15 12:25:00,124.09,124.1,124.08,124.09,8951.0,106.5488,106.5574,106.5402,106.5488,8951.0
2018-08-15 12:30:00,124.14,124.19,124.1,124.16,17427.0,106.5917,106.6347,106.5574,106.6089,17427.0
2018-08-15 12:35:00,124.18,124.22,124.17,124.18,4977.0,106.6261,106.6604,106.6175,106.6261,4977.0
2018-08-15 12:40:00,124.2,124.2,124.16,124.19,1338.0,106.6433,106.6433,106.6089,106.6347,1338.0
2018-08-15 12:45:00,124.19,124.19,124.14,124.17,4894.0,106.6347,106.6347,106.5917,106.6175,4894.0
2018-08-15 12:50:00,124.17,124.19,124.11,124.11,1579.0,106.6175,106.6347,106.566,106.566,1579.0
2018-08-15 12:55:00,124.13,124.17,124.12,124.16,1668.0,106.5832,106.6175,106.5746,106.6089,1668.0
2018-08-15 13:00:00,124.17,124.18,124.1,124.15,10583.0,106.6175,106.6261,106.5574,106.6003,10583.0
2018-08-15 13:05:00,124.13,124.22,124.11,124.15,10876.0,106.5832,106.6604,106.566,106.6003,10876.0
2018-08-15 13:10:00,124.15,124.15,124.11,124.13,3334.0,106.6003,106.6003,106.566,106.5832,3334.0
2018-08-15 13:15:00,124.13,124.13,124.05,124.05,2920.0,106.5832,106.5832,106.5145,106.5145,2920.0
2018-08-15 13:20:00,124.07,124.09,123.94,123.95,21393.0,106.5316,106.5488,106.42,106.4286,21393.0
2018-08-15 13:25:00,123.96,124.05,123.96,124.02,38564.0,106.4372,106.5145,106.4372,106.4887,38564.0
2018-08-15 13:30:00,124.02,124.04,123.92,123.97,6810.0,106.4887,106.5059,106.4028,106.4458,6810.0
2018-08-15 13:35:00,123.94,123.97,123.92,123.96,5957.0,106.42,106.4458,106.4028,106.4372,5957.0
2018-08-15 13:40:00,123.98,124.03,123.98,123.99,11007.0,106.4544,106.4973,106.4544,106.4629,11007.0
2018-08-15 13:45:00,124.02,124.02,123.92,123.92,2997.0,106.4887,106.4887,106.4028,106.4028,2997.0
2018-08-15 13:50:00,123.93,123.96,123.91,123.93,2987.0,106.4114,106.4372,106.3943,106.4114,2987.0
2018-08-15 13:55:00,123.93,123.96,123.91,123.91,4500.0,106.4114,106.4372,106.3943,106.3943,4500.0
2018-08-15 14:00:00,123.9,123.91,123.82,123.91,11784.0,106.3857,106.3943,106.317,106.3943,11784.0
2018-08-15 14:05:00,123.9,123.9,123.79,123.82,8254.0,106.3857,106.3857,106.2912,106.317,8254.0
2018-08-15 14:10:00,123.82,123.87,123.76,123.77,56442.0,106.317,106.3599,106.2655,106.274,56442.0
2018-08-15 14:15:00,123.78,123.84,123.78,123.82,6290.0,106.2826,106.3342,106.2826,106.317,6290.0
2018-08-15 14:20:00,123.82,123.85,123.79,123.84,28450.0,106.317,106.3427,106.2912,106.3342,28450.0
2018-08-15 14:25:00,123.84,123.84,123.71,123.71,9588.0,106.3342,106.3342,106.2225,106.2225,9588.0
2018-08-15 14:30:00,123.72,123.79,123.68,123.79,18704.0,106.2311,106.2912,106.1968,106.2912,18704.0
2018-08-15 14:35:00,123.8,123.88,123.8,123.83,3916.0,106.2998,106.3685,106.2998,106.3256,3916.0
2018-08-15 14:40:00,123.83,123.88,123.81,123.81,7834.0,106.3256,106.3685,106.3084,106.3084,7834.0
2018-08-15 14:45:00,123.81,123.81,123.71,123.75,6912.0,106.3084,106.3084,106.2225,106.2569,6912.0
2018-08-15 14:50:00,123.77,123.88,123.73,123.84,18607.0,106.274,106.3685,106.2397,106.3342,18607.0
2018-08-15 14:55:00,123.87,123.96,123.84,123.96,19093.0,106.3599,106.4372,106.3342,106.4372,19093.0
2018-08-15 15:00:00,123.99,124.1,123.97,124.06,12228.0,106.4629,106.5574,106.4458,106.5231,12228.0
2018-08-15 15:05:00,124.07,124.14,124.07,124.08,15014.0,106.5316,106.5917,106.5316,106.5402,15014.0
2018-08-15 15:10:00,124.08,124.08,124.01,124.03,26114.0,106.5402,106.5402,106.4801,106.4973,26114.0
2018-08-15 15:15:00,124.02,124.06,123.97,124.05,6796.0,106.4887,106.5231,106.4458,106.5145,6796.0
2018-08-15 15:20:00,124.01,124.05,123.97,124.0,5129.0,106.4801,106.5145,106.4458,106.4715,5129.0
2018-08-15 15:25:00,124.01,124.06,123.99,124.04,12579.0,106.4801,106.5231,106.4629,106.5059,12579.0
2018-08-15 15:30:00,124.03,124.27,124.03,124.25,23918.0,106.4973,106.7034,106.4973,106.6862,23918.0
2018-08-15 15:35:00,124.25,124.29,124.19,124.2,25826.0,106.6862,106.7205,106.6347,106.6433,25826.0
2018-08-15 15:40:00,124.19,124.21,124.16,124.21,13283.0,106.6347,106.6519,106.6089,106.6519,13283.0
2018-08-15 15:45:00,124.19,124.3,124.18,124.26,24987.0,106.6347,106.7291,106.6261,106.6948,24987.0
2018-08-15 15:50:00,124.26,124.26,124.15,124.17,21827.0,106.6948,106.6948,106.6003,106.6175,21827.0
2018-08-15 15:55:00,124.18,124.26,124.13,124.18,76297.0,106.6261,106.6948,106.5832,106.6261,76297.0
2018-08-16 09:30:00,124.85,125.08,124.85,125.08,39470.0,107.2014,107.3989,107.2014,107.3989,39470.0
2018-08-16 09:35:00,125.09,125.1,125.04,125.07,19044.0,107.4075,107.416,107.3645,107.3903,19044.0
2018-08-16 09:40:00,125.03,125.08,125.02,125.08,29184.0,107.3559,107.3989,107.3473,107.3989,29184.0
2018-08-16 09:45:00,125.11,125.11,125.02,125.08,7382.0,107.4246,107.4246,107.3473,107.3989,7382.0
2018-08-16 09:50:00,125.15,125.22,125.15,125.19,24798.0,107.459,107.5191,107.459,107.4933,24798.0
2018-08-16 09:55:00,125.19,125.2,125.13,125.15,15683.0,107.4933,107.5019,107.4418,107.459,15683.0
2018-08-16 10:00:00,125.15,125.21,125.14,125.16,50196.0,107.459,107.5105,107.4504,107.4676,50196.0
2018-08-16 10:05:00,125.16,125.21,125.15,125.19,28497.0,107.4676,107.5105,107.459,107.4933,28497.0
2018-08-16 10:10:00,125.19,125.19,125.14,125.16,6851.0,107.4933,107.4933,107.4504,107.4676,6851.0
2018-08-16 10:15:00,125.15,125.15,125.11,125.15,6807.0,107.459,107.459,107.4246,107.459,6807.0
2018-08-16 10:20:00,125.13,125.19,125.12,125.19,18247.0,107.4418,107.4933,107.4332,107.4933,18247.0
2018-08-16 10:25:00,125.17,125.23,125.15,125.21,4648.0,107.4761,107.5277,107.459,107.5105,4648.0
2018-08-16 10:30:00,125.2,125.29,125.2,125.29,3865.0,107.5019,107.5792,107.5019,107.5792,3865.0
2018-08-16 10:35:00,125.3,125.37,125.3,125.36,4054.0,107.5878,107.6479,107.5878,107.6393,4054.0
2018-08-16 10:40:00,125.37,125.39,125.36,125.37,1950.0,107.6479,107.665,107.6393,107.6479,1950.0
2018-08-16 10:45:00,125.38,125.4,125.36,125.39,3744.0,107.6565,107.6736,107.6393,107.665,3744.0
2018-08-16 10:50:00,125.4,125.41,125.36,125.37,11571.0,107.6736,107.6822,107.6393,107.6479,11571.0
2018-08-16 10:55:00,125.37,125.38,125.32,125.38,5176.0,107.6479,107.6565,107.6049,107.6565,5176.0
2018-08-16 11:00:00,125.37,125.48,125.37,125.42,5901.0,107.6479,107.7423,107.6479,107.6908,5901.0
2018-08-16 11:05:00,125.42,125.44,125.4,125.43,4733.0,107.6908,107.708,107.6736,107.6994,4733.0
2018-08-16 11:10:00,125.44,125.47,125.44,125.47,4647.0,107.708,107.7337,107.708,107.7337,4647.0
2018-08-16 11:15:00,125.48,125.55,125.48,125.51,3147.0,107.7423,107.8024,107.7423,107.7681,3147.0
2018-08-16 11:20:00,125.51,125.59,125.51,125.58,3893.0,107.7681,107.8368,107.7681,107.8282,3893.0
2018-08-16 11:25:00,125.59,125.61,125.57,125.61,6834.0,107.8368,107.8539,107.8196,107.8539,6834.0
2018-08-16 11:30:00,125.63,125.63,125.55,125.6,2800.0,107.8711,107.8711,107.8024,107.8454,2800.0
2018-08-16 11:35:00,125.62,125.64,125.58,125.61,2907.0,107.8625,107.8797,107.8282,107.8539,2907.0
2018-08-16 11:40:00,125.58,125.59,125.54,125.54,1300.0,107.8282,107.8368,107.7938,107.7938,1300.0
2018-08-16 11:45:00,125.57,125.59,125.54,125.55,4100.0,107.8196,107.8368,107.7938,107.8024,4100.0
2018-08-16 11:50:00,125.56,125.59,125.55,125.58,2365.0,107.811,107.8368,107.8024,107.8282,2365.0
2018-08-16 11:55:00,125.6,125.65,125.59,125.65,3847.0,107.8454,107.8883,107.8368,107.8883,3847.0
2018-08-16 12:00:00,125.66,125.66,125.62,125.65,3224.0,107.8969,107.8969,107.8625,107.8883,3224.0
2018-08-16 12:05:00,125.68,125.76,125.67,125.74,2131.0,107.9141,107.9827,107.9055,107.9656,2131.0
2018-08-16 12:10:00,125.77,125.82,125.76,125.81,7597.0,107.9913,108.0343,107.9827,108.0257,7597.0
2018-08-16 12:15:00,125.82,125.82,125.79,125.82,4838.0,108.0343,108.0343,108.0085,108.0343,4838.0
2018-08-16 12:20:00,125.83,125.83,125.76,125.77,9143.0,108.0428,108.0428,107.9827,107.9913,9143.0
2018-08-16 12:25:00,125.76,125.79,125.74,125.76,22136.0,107.9827,108.0085,107.9656,107.9827,22136.0
2018-08-16 12:30:00,125.72,125.72,125.66,125.66,2094.0,107.9484,107.9484,107.8969,107.8969,2094.0
2018-08-16 12:35:00,125.67,125.68,125.65,125.67,1237.0,107.9055,107.9141,107.8883,107.9055,1237.0
2018-08-16 12:40:00,125.66,125.67,125.56,125.57,9321.0,107.8969,107.9055,107.811,107.8196,9321.0
2018-08-16 12:45:00,125.57,125.65,125.56,125.64,3244.0,107.8196,107.8883,107.811,107.8797,3244.0
2018-08-16 12:50:00,125.65,125.66,125.63,125.66,3233.0,107.8883,107.8969,107.8711,107.8969,3233.0
2018-08-16 12:55:00,125.67,125.68,125.61,125.64,2130.0,107.9055,107.9141,107.8539,107.8797,2130.0
2018-08-16 13:00:00,125.65,125.7,125.63,125.68,4282.0,107.8883,107.9312,107.8711,107.9141,4282.0
2018-08-16 13:05:00,125.65,125.68,125.65,125.66,2019.0,107.8883,107.9141,107.8883,107.8969,2019.0
2018-08-16 13:10:00,125.64,125.67,125.62,125.67,4339.0,107.8797,107.9055,107.8625,107.9055,4339.0
2018-08-16 13:15:00,125.67,125.68,125.64,125.67,5059.0,107.9055,107.9141,107.8797,107.9055,5059.0
2018-08-16 13:20:00,125.67,125.73,125.66,125.73,11607.0,107.9055,107.957,107.8969,107.957,11607.0
2018-08-16 13:25:00,125.72,125.74,125.69,125.7,15382.0,107.9484,107.9656,107.9226,107.9312,15382.0
2018-08-16 13:30:00,125.7,125.71,125.67,125.68,2740.0,107.9312,107.9398,107.9055,107.9141,2740.0
2018-08-16 13:35:00,125.7,125.78,125.7,125.77,4621.0,107.9312,107.9999,107.9312,107.9913,4621.0
2018-08-16 13:40:00,125.77,125.78,125.73,125.73,4815.0,107.9913,107.9999,107.957,107.957,4815.0
2018-08-16 13:45:00,125.7,125.7,125.63,125.63,4361.0,107.9312,107.9312,107.8711,107.8711,4361.0
2018-08-16 13:50:00,125.64,125.68,125.62,125.67,6897.0,107.8797,107.9141,107.8625,107.9055,6897.0
2018-08-16 13:55:00,125.68,125.68,125.66,125.68,5481.0,107.9141,107.9141,107.8969,107.9141,5481.0
2018-08-16 14:00:00,125.67,125.67,125.61,125.66,7816.0,107.9055,107.9055,107.8539,107.8969,7816.0
2018-08-16 14:05:00,125.66,125.68,125.64,125.65,8687.0,107.8969,107.9141,107.8797,107.8883,8687.0
2018-08-16 14:10:00,125.66,125.68,125.64,125.65,17880.0,107.8969,107.9141,107.8797,107.8883,17880.0
2018-08-16 14:15:00,125.65,125.71,125.65,125.71,6067.0,107.8883,107.9398,107.8883,107.9398,6067.0
2018-08-16 14:20:00,125.69,125.7,125.68,125.69,3922.0,107.9226,107.9312,107.9141,107.9226,3922.0
2018-08-16 14:25:00,125.68,125.7,125.63,125.63,9677.0,107.9141,107.9312,107.8711,107.8711,9677.0
2018-08-16 14:30:00,125.58,125.6,125.5,125.59,8408.0,107.8282,107.8454,107.7595,107.8368,8408.0
2018-08-16 14:35:00,125.59,125.64,125.59,125.62,26689.0,107.8368,107.8797,107.8368,107.8625,26689.0
2018-08-16 14:40:00,125.62,125.65,125.61,125.65,6371.0,107.8625,107.8883,107.8539,107.8883,6371.0
2018-08-16 14:45:00,125.61,125.65,125.61,125.64,24000.0,107.8539,107.8883,107.8539,107.8797,24000.0
2018-08-16 14:50:00,125.65,125.67,125.62,125.67,7501.0,107.8883,107.9055,107.8625,107.9055,7501.0
2018-08-16 14:55:00,125.68,125.69,125.63,125.65,5873.0,107.9141,107.9226,107.8711,107.8883,5873.0
2018-08-16 15:00:00,125.65,125.7,125.62,125.68,50759.0,107.8883,107.9312,107.8625,107.9141,50759.0
2018-08-16 15:05:00,125.69,125.7,125.66,125.66,15104.0,107.9226,107.9312,107.8969,107.8969,15104.0
2018-08-16 15:10:00,125.64,125.7,125.64,125.68,37851.0,107.8797,107.9312,107.8797,107.9141,37851.0
2018-08-16 15:15:00,125.7,125.73,125.68,125.68,19922.0,107.9312,107.957,107.9141,107.9141,19922.0
2018-08-16 15:20:00,125.67,125.72,125.64,125.69,19566.0,107.9055,107.9484,107.8797,107.9226,19566.0
2018-08-16 15:25:00,125.69,125.75,125.68,125.75,4698.0,107.9226,107.9742,107.9141,107.9742,4698.0
2018-08-16 15:30:00,125.74,125.74,125.67,125.74,13304.0,107.9656,107.9656,107.9055,107.9656,13304.0
2018-08-16 15:35:00,125.73,125.73,125.61,125.62,14381.0,107.957,107.957,107.8539,107.8625,14381.0
2018-08-16 15:40:00,125.63,125.64,125.58,125.59,22591.0,107.8711,107.8797,107.8282,107.8368,22591.0
2018-08-16 15:45:00,125.58,125.6,125.54,125.55,22434.0,107.8282,107.8454,107.7938,107.8024,22434.0
2018-08-16 15:50:00,125.54,125.54,125.45,125.51,42541.0,107.7938,107.7938,107.7166,107.7681,42541.0
2018-08-16 15:55:00,125.5,125.59,125.47,125.57,30295.0,107.7595,107.8368,107.7337,107.8196,30295.0
2018-08-17 09:30:00,125.47,125.62,125.47,125.57,29248.0,107.7337,107.8625,107.7337,107.8196,29248.0
2018-08-17 09:35:00,125.52,125.67,125.48,125.65,24832.0,107.7767,107.9055,107.7423,107.8883,24832.0
2018-08-17 09:40:00,125.66,125.68,125.59,125.68,28354.0,107.8969,107.9141,107.8368,107.9141,28354.0
2018-08-17 09:45:00,125.69,125.7,125.62,125.67,28798.0,107.9226,107.9312,107.8625,107.9055,28798.0
2018-08-17 09:50:00,125.66,125.75,125.65,125.73,25295.0,107.8969,107.9742,107.8883,107.957,25295.0
2018-08-17 09:55:00,125.74,125.79,125.72,125.75,14516.0,107.9656,108.0085,107.9484,107.9742,14516.0
2018-08-17 10:00:00,125.73,125.78,125.7,125.72,12727.0,107.957,107.9999,107.9312,107.9484,12727.0
2018-08-17 10:05:00,125.67,125.71,125.66,125.71,13502.0,107.9055,107.9398,107.8969,107.9398,13502.0
2018-08-17 10:10:00,125.71,125.74,125.69,125.69,52277.0,107.9398,107.9656,107.9226,107.9226,52277.0
2018-08-17 10:15:00,125.68,125.72,125.65,125.72,12484.0,107.9141,107.9484,107.8883,107.9484,12484.0
2018-08-17 10:20:00,125.72,125.72,125.63,125.65,6711.0,107.9484,107.9484,107.8711,107.8883,6711.0
2018-08-17 10:25:00,125.66,125.71,125.65,125.67,14256.0,107.8969,107.9398,107.8883,107.9055,14256.0
2018-08-17 10:30:00,125.67,125.7,125.67,125.7,8864.0,107.9055,107.9312,107.9055,107.9312,8864.0
2018-08-17 10:35:00,125.7,125.75,125.69,125.74,9252.0,107.9312,107.9742,107.9226,107.9656,9252.0
2018-08-17 10:40:00,125.75,125.76,125.68,125.7,4276.0,107.9742,107.9827,107.9141,107.9312,4276.0
2018-08-17 10:45:00,125.69,125.74,125.68,125.73,5311.0,107.9226,107.9656,107.9141,107.957,5311.0
2018-08-17 10:50:00,125.76,125.89,125.76,125.83,13860.0,107.9827,108.0944,107.9827,108.0428,13860.0
2018-08-17 10:55:00,125.83,125.84,125.82,125.83,74266.0,108.0428,108.0514,108.0343,108.0428,74266.0
2018-08-17 11:00:00,125.84,125.84,125.76,125.8,2239.0,108.0514,108.0514,107.9827,108.0171,2239.0
2018-08-17 11:05:00,125.81,125.84,125.81,125.83,6321.0,108.0257,108.0514,108.0257,108.0428,6321.0
2018-08-17 11:10:00,125.83,125.83,125.79,125.82,3547.0,108.0428,108.0428,108.0085,108.0343,3547.0
2018-08-17 11:15:00,125.82,125.89,125.82,125.89,26341.0,108.0343,108.0944,108.0343,108.0944,26341.0
2018-08-17 11:20:00,125.89,125.9,125.84,125.85,6655.0,108.0944,108.103,108.0514,108.06,6655.0
2018-08-17 11:25:00,125.86,125.87,125.83,125.87,13428.0,108.0686,108.0772,108.0428,108.0772,13428.0
2018-08-17 11:30:00,125.86,125.89,125.85,125.87,12107.0,108.0686,108.0944,108.06,108.0772,12107.0
2018-08-17 11:35:00,125.87,125.91,125.86,125.88,10537.0,108.0772,108.1115,108.0686,108.0858,10537.0
2018-08-17 11:40:00,125.88,125.98,125.87,125.96,12840.0,108.0858,108.1716,108.0772,108.1545,12840.0
2018-08-17 11:45:00,125.96,125.97,125.93,125.95,21867.0,108.1545,108.1631,108.1287,108.1459,21867.0
2018-08-17 11:50:00,125.95,125.97,125.93,125.95,5373.0,108.1459,108.1631,108.1287,108.1459,5373.0
2018-08-17 11:55:00,125.95,126.01,125.94,126.0,3613.0,108.1459,108.1974,108.1373,108.1888,3613.0
2018-08-17 12:00:00,125.99,126.0,125.99,125.99,2318.0,108.1802,108.1888,108.1802,108.1802,2318.0
2018-08-17 12:05:00,125.95,125.98,125.95,125.97,10559.0,108.1459,108.1716,108.1459,108.1631,10559.0
2018-08-17 12:10:00,125.97,126.0,125.93,125.93,10837.0,108.1631,108.1888,108.1287,108.1287,10837.0
2018-08-17 12:15:00,125.97,126.0,125.97,125.98,3565.0,108.1631,108.1888,108.1631,108.1716,3565.0
2018-08-17 12:20:00,125.99,126.0,125.97,125.98,8745.0,108.1802,108.1888,108.1631,108.1716,8745.0
2018-08-17 12:25:00,125.98,125.99,125.96,125.97,4056.0,108.1716,108.1802,108.1545,108.1631,4056.0
2018-08-17 12:30:00,125.97,125.99,125.92,125.94,29371.0,108.1631,108.1802,108.1201,108.1373,29371.0
2018-08-17 12:35:00,125.96,125.96,125.91,125.92,3603.0,108.1545,108.1545,108.1115,108.1201,3603.0
2018-08-17 12:40:00,125.92,125.95,125.92,125.94,5250.0,108.1201,108.1459,108.1201,108.1373,5250.0
2018-08-17 12:45:00,125.95,125.95,125.93,125.94,1262.0,108.1459,108.1459,108.1287,108.1373,1262.0
2018-08-17 12:50:00,125.95,125.97,125.94,125.94,3509.0,108.1459,108.1631,108.1373,108.1373,3509.0
2018-08-17 12:55:00,125.91,125.93,125.9,125.91,2934.0,108.1115,108.1287,108.103,108.1115,2934.0
2018-08-17 13:00:00,125.91,125.92,125.88,125.9,11439.0,108.1115,108.1201,108.0858,108.103,11439.0
2018-08-17 13:05:00,125.89,125.9,125.87,125.9,2783.0,108.0944,108.103,108.0772,108.103,2783.0
2018-08-17 13:10:00,125.91,125.93,125.91,125.92,2300.0,108.1115,108.1287,108.1115,108.1201,2300.0
2018-08-17 13:15:00,125.92,125.93,125.92,125.93,200.0,108.1201,108.1287,108.1201,108.1287,200.0
2018-08-17 13:20:00,125.93,125.94,125.92,125.92,1797.0,108.1287,108.1373,108.1201,108.1201,1797.0
2018-08-17 13:25:00,125.91,125.91,125.83,125.84,20541.0,108.1115,108.1115,108.0428,108.0514,20541.0
2018-08-17 13:30:00,125.85,125.89,125.85,125.89,7339.0,108.06,108.0944,108.06,108.0944,7339.0
2018-08-17 13:35:00,125.9,125.92,125.87,125.91,3225.0,108.103,108.1201,108.0772,108.1115,3225.0
2018-08-17 13:40:00,125.91,125.95,125.91,125.92,7608.0,108.1115,108.1459,108.1115,108.1201,7608.0
2018-08-17 13:45:00,125.93,125.96,125.92,125.92,8481.0,108.1287,108.1545,108.1201,108.1201,8481.0
2018-08-17 13:50:00,125.93,125.97,125.92,125.95,13434.0,108.1287,108.1631,108.1201,108.1459,13434.0
2018-08-17 13:55:00,125.96,126.03,125.94,126.02,23747.0,108.1545,108.2146,108.1373,108.206,23747.0
2018-08-17 14:00:00,126.0,126.23,126.0,126.22,28437.0,108.1888,108.3863,108.1888,108.3777,28437.0
2018-08-17 14:05:00,126.24,126.29,126.19,126.21,37399.0,108.3949,108.4378,108.352,108.3691,37399.0
2018-08-17 14:10:00,126.21,126.21,126.16,126.19,17190.0,108.3691,108.3691,108.3262,108.352,17190.0
2018-08-17 14:15:00,126.2,126.22,126.15,126.17,4754.0,108.3605,108.3777,108.3176,108.3348,4754.0
2018-08-17 14:20:00,126.18,126.23,126.18,126.21,3107.0,108.3434,108.3863,108.3434,108.3691,3107.0
2018-08-17 14:25:00,126.23,126.29,126.21,126.26,29688.0,108.3863,108.4378,108.3691,108.4121,29688.0
2018-08-17 14:30:00,126.25,126.3,126.25,126.28,13885.0,108.4035,108.4464,108.4035,108.4292,13885.0
2018-08-17 14:35:00,126.28,126.3,126.21,126.26,8737.0,108.4292,108.4464,108.3691,108.4121,8737.0
2018-08-17 14:40:00,126.27,126.34,126.27,126.32,5526.0,108.4207,108.4808,108.4207,108.4636,5526.0
2018-08-17 14:45:00,126.31,126.32,126.27,126.27,10296.0,108.455,108.4636,108.4207,108.4207,10296.0
2018-08-17 14:50:00,126.27,126.4,126.25,126.38,17669.0,108.4207,108.5323,108.4035,108.5151,17669.0
2018-08-17 14:55:00,126.38,126.41,126.37,126.39,9584.0,108.5151,108.5409,108.5065,108.5237,9584.0
2018-08-17 15:00:00,126.37,126.4,126.32,126.34,5727.0,108.5065,108.5323,108.4636,108.4808,5727.0
2018-08-17 15:05:00,126.34,126.35,126.27,126.27,13499.0,108.4808,108.4893,108.4207,108.4207,13499.0
2018-08-17 15:10:00,126.26,126.31,126.26,126.29,5762.0,108.4121,108.455,108.4121,108.4378,5762.0
2018-08-17 15:15:00,126.29,126.29,126.22,126.28,33335.0,108.4378,108.4378,108.3777,108.4292,33335.0
2018-08-17 15:20:00,126.27,126.29,126.26,126.29,5045.0,108.4207,108.4378,108.4121,108.4378,5045.0
2018-08-17 15:25:00,126.29,126.29,126.25,126.26,14142.0,108.4378,108.4378,108.4035,108.4121,14142.0
2018-08-17 15:30:00,126.26,126.27,126.21,126.25,18110.0,108.4121,108.4207,108.3691,108.4035,18110.0
2018-08-17 15:35:00,126.26,126.28,126.24,126.25,17673.0,108.4121,108.4292,108.3949,108.4035,17673.0
2018-08-17 15:40:00,126.27,126.29,126.25,126.26,12095.0,108.4207,108.4378,108.4035,108.4121,12095.0
2018-08-17 15:45:00,126.25,126.29,126.22,126.22,13653.0,108.4035,108.4378,108.3777,108.3777,13653.0
2018-08-17 15:50:00,126.21,126.21,126.14,126.18,23950.0,108.3691,108.3691,108.309,108.3434,23950.0
2018-08-17 15:55:00,126.18,126.22,126.13,126.18,58740.0,108.3434,108.3777,108.3004,108.3434,58740.0
2018-08-20 09:30:00,126.33,126.46,126.33,126.44,45955.0,108.4722,108.5838,108.4722,108.5666,45955.0
2018-08-20 09:35:00,126.44,126.57,126.44,126.55,18277.0,108.5666,108.6782,108.5666,108.6611,18277.0
2018-08-20 09:40:00,126.54,126.61,126.53,126.55,19322.0,108.6525,108.7126,108.6439,108.6611,19322.0
2018-08-20 09:45:00,126.55,126.59,126.55,126.56,12311.0,108.6611,108.6954,108.6611,108.6697,12311.0
2018-08-20 09:50:00,126.56,126.58,126.51,126.56,31140.0,108.6697,108.6868,108.6267,108.6697,31140.0
2018-08-20 09:55:00,126.56,126.57,126.52,126.52,20384.0,108.6697,108.6782,108.6353,108.6353,20384.0
2018-08-20 10:00:00,126.54,126.64,126.54,126.62,25362.0,108.6525,108.7383,108.6525,108.7212,25362.0
2018-08-20 10:05:00,126.61,126.63,126.58,126.59,7157.0,108.7126,108.7298,108.6868,108.6954,7157.0
2018-08-20 10:10:00,126.57,126.57,126.47,126.49,7620.0,108.6782,108.6782,108.5924,108.6096,7620.0
2018-08-20 10:15:00,126.49,126.53,126.46,126.52,4042.0,108.6096,108.6439,108.5838,108.6353,4042.0
2018-08-20 10:20:00,126.49,126.56,126.48,126.54,3232.0,108.6096,108.6697,108.601,108.6525,3232.0
2018-08-20 10:25:00,126.56,126.57,126.55,126.55,1300.0,108.6697,108.6782,108.6611,108.6611,1300.0
2018-08-20 10:30:00,126.55,126.55,126.5,126.54,4335.0,108.6611,108.6611,108.6181,108.6525,4335.0
2018-08-20 10:35:00,126.54,126.54,126.48,126.5,11283.0,108.6525,108.6525,108.601,108.6181,11283.0
2018-08-20 10:40:00,126.47,126.48,126.42,126.45,15360.0,108.5924,108.601,108.5494,108.5752,15360.0
2018-08-20 10:45:00,126.48,126.48,126.43,126.43,5158.0,108.601,108.601,108.558,108.558,5158.0
2018-08-20 10:50:00,126.44,126.44,126.4,126.4,19876.0,108.5666,108.5666,108.5323,108.5323,19876.0
2018-08-20 10:55:00,126.36,126.42,126.35,126.42,4318.0,108.4979,108.5494,108.4893,108.5494,4318.0
2018-08-20 11:00:00,126.41,126.48,126.41,126.47,2088.0,108.5409,108.601,108.5409,108.5924,2088.0
2018-08-20 11:05:00,126.48,126.48,126.43,126.46,2539.0,108.601,108.601,108.558,108.5838,2539.0
2018-08-20 11:10:00,126.49,126.51,126.47,126.51,6858.0,108.6096,108.6267,108.5924,108.6267,6858.0
2018-08-20 11:15:00,126.52,126.54,126.48,126.54,12619.0,108.6353,108.6525,108.601,108.6525,12619.0
2018-08-20 11:20:00,126.54,126.54,126.46,126.46,7304.0,108.6525,108.6525,108.5838,108.5838,7304.0
2018-08-20 11:25:00,126.47,126.5,126.47,126.48,1670.0,108.5924,108.6181,108.5924,108.601,1670.0
2018-08-20 11:30:00,126.48,126.51,126.47,126.47,3225.0,108.601,108.6267,108.5924,108.5924,3225.0
2018-08-20 11:35:00,126.49,126.52,126.46,126.52,8315.0,108.6096,108.6353,108.5838,108.6353,8315.0
2018-08-20 11:40:00,126.53,126.58,126.52,126.58,5587.0,108.6439,108.6868,108.6353,108.6868,5587.0
2018-08-20 11:45:00,126.58,126.61,126.58,126.59,4952.0,108.6868,108.7126,108.6868,108.6954,4952.0
2018-08-20 11:50:00,126.6,126.64,126.58,126.61,11417.0,108.704,108.7383,108.6868,108.7126,11417.0
2018-08-20 11:55:00,126.62,126.62,126.58,126.61,7107.0,108.7212,108.7212,108.6868,108.7126,7107.0
2018-08-20 12:00:00,126.58,126.67,126.58,126.65,13160.0,108.6868,108.7641,108.6868,108.7469,13160.0
2018-08-20 12:05:00,126.66,126.69,126.65,126.68,5373.0,108.7555,108.7813,108.7469,108.7727,5373.0
2018-08-20 12:10:00,126.69,126.69,126.66,126.67,3688.0,108.7813,108.7813,108.7555,108.7641,3688.0
2018-08-20 12:15:00,126.68,126.69,126.67,126.69,1833.0,108.7727,108.7813,108.7641,108.7813,1833.0
2018-08-20 12:20:00,126.68,126.71,126.67,126.69,8012.0,108.7727,108.7985,108.7641,108.7813,8012.0
2018-08-20 12:25:00,126.69,126.69,126.64,126.66,3666.0,108.7813,108.7813,108.7383,108.7555,3666.0
2018-08-20 12:30:00,126.65,126.66,126.63,126.63,6638.0,108.7469,108.7555,108.7298,108.7298,6638.0
2018-08-20 12:35:00,126.63,126.64,126.59,126.63,3311.0,108.7298,108.7383,108.6954,108.7298,3311.0
2018-08-20 12:40:00,126.62,126.63,126.6,126.61,537.0,108.7212,108.7298,108.704,108.7126,537.0
2018-08-20 12:45:00,126.64,126.65,126.62,126.62,2785.0,108.7383,108.7469,108.7212,108.7212,2785.0
2018-08-20 12:50:00,126.61,126.63,126.6,126.62,3706.0,108.7126,108.7298,108.704,108.7212,3706.0
2018-08-20 12:55:00,126.63,126.64,126.62,126.63,1532.0,108.7298,108.7383,108.7212,108.7298,1532.0
2018-08-20 13:00:00,126.64,126.64,126.6,126.61,7635.0,108.7383,108.7383,108.704,108.7126,7635.0
2018-08-20 13:05:00,126.61,126.61,126.59,126.59,793.0,108.7126,108.7126,108.6954,108.6954,793.0
2018-08-20 13:10:00,126.59,126.59,126.58,126.58,1107.0,108.6954,108.6954,108.6868,108.6868,1107.0
2018-08-20 13:15:00,126.6,126.6,126.58,126.58,4303.0,108.704,108.704,108.6868,108.6868,4303.0
2018-08-20 13:20:00,126.59,126.59,126.58,126.59,3664.0,108.6954,108.6954,108.6868,108.6954,3664.0
2018-08-20 13:25:00,126.6,126.62,126.6,126.61,11263.0,108.704,108.7212,108.704,108.7126,11263.0
2018-08-20 13:30:00,126.61,126.63,126.6,126.6,4205.0,108.7126,108.7298,108.704,108.704,4205.0
2018-08-20 13:35:00,126.61,126.61,126.58,126.58,9163.0,108.7126,108.7126,108.6868,108.6868,9163.0
2018-08-20 13:40:00,126.58,126.6,126.56,126.6,9239.0,108.6868,108.704,108.6697,108.704,9239.0
2018-08-20 13:45:00,126.59,126.63,126.59,126.62,2437.0,108.6954,108.7298,108.6954,108.7212,2437.0
2018-08-20 13:50:00,126.6,126.62,126.6,126.62,4699.0,108.704,108.7212,108.704,108.7212,4699.0
2018-08-20 13:55:00,126.61,126.63,126.6,126.6,7482.0,108.7126,108.7298,108.704,108.704,7482.0
2018-08-20 14:00:00,126.6,126.6,126.55,126.55,2600.0,108.704,108.704,108.6611,108.6611,2600.0
2018-08-20 14:05:00,126.56,126.56,126.53,126.56,6706.0,108.6697,108.6697,108.6439,108.6697,6706.0
2018-08-20 14:10:00,126.55,126.59,126.54,126.58,6311.0,108.6611,108.6954,108.6525,108.6868,6311.0
2018-08-20 14:15:00,126.58,126.6,126.57,126.6,9615.0,108.6868,108.704,108.6782,108.704,9615.0
2018-08-20 14:20:00,126.6,126.6,126.59,126.6,4781.0,108.704,108.704,108.6954,108.704,4781.0
2018-08-20 14:25:00,126.6,126.61,126.59,126.61,2659.0,108.704,108.7126,108.6954,108.7126,2659.0
2018-08-20 14:30:00,126.61,126.61,126.56,126.56,4567.0,108.7126,108.7126,108.6697,108.6697,4567.0
2018-08-20 14:35:00,126.57,126.58,126.56,126.56,19888.0,108.6782,108.6868,108.6697,108.6697,19888.0
2018-08-20 14:40:00,126.55,126.56,126.54,126.56,2176.0,108.6611,108.6697,108.6525,108.6697,2176.0
2018-08-20 14:45:00,126.55,126.57,126.53,126.57,17121.0,108.6611,108.6782,108.6439,108.6782,17121.0
2018-08-20 14:50:00,126.58,126.6,126.56,126.6,2545.0,108.6868,108.704,108.6697,108.704,2545.0
2018-08-20 14:55:00,126.59,126.62,126.59,126.62,5708.0,108.6954,108.7212,108.6954,108.7212,5708.0
2018-08-20 15:00:00,126.61,126.63,126.6,126.6,16006.0,108.7126,108.7298,108.704,108.704,16006.0
2018-08-20 15:05:00,126.61,126.62,126.58,126.6,4799.0,108.7126,108.7212,108.6868,108.704,4799.0
2018-08-20 15:10:00,126.6,126.63,126.6,126.62,8994.0,108.704,108.7298,108.704,108.7212,8994.0
2018-08-20 15:15:00,126.62,126.66,126.62,126.65,6423.0,108.7212,108.7555,108.7212,108.7469,6423.0
2018-08-20 15:20:00,126.65,126.67,126.64,126.65,3460.0,108.7469,108.7641,108.7383,108.7469,3460.0
2018-08-20 15:25:00,126.64,126.66,126.63,126.64,21414.0,108.7383,108.7555,108.7298,108.7383,21414.0
2018-08-20 15:30:00,126.63,126.66,126.62,126.66,6187.0,108.7298,108.7555,108.7212,108.7555,6187.0
2018-08-20 15:35:00,126.66,126.68,126.65,126.67,7161.0,108.7555,108.7727,108.7469,108.7641,7161.0
2018-08-20 15:40:00,126.67,126.69,126.64,126.68,6616.0,108.7641,108.7813,108.7383,108.7727,6616.0
2018-08-20 15:45:00,126.69,126.7,126.65,126.67,15634.0,108.7813,108.7899,108.7469,108.7641,15634.0
2018-08-20 15:50:00,126.64,126.64,126.57,126.6,59384.0,108.7383,108.7383,108.6782,108.704,59384.0
2018-08-20 15:55:00,126.61,126.62,126.54,126.56,97589.0,108.7126,108.7212,108.6525,108.6697,97589.0
2018-08-21 09:30:00,126.79,126.91,126.78,126.91,23906.0,108.8671,108.9702,108.8586,108.9702,23906.0
2018-08-21 09:35:00,126.91,126.98,126.9,126.98,7766.0,108.9702,109.0303,108.9616,109.0303,7766.0
2018-08-21 09:40:00,126.99,127.04,126.99,126.99,14044.0,109.0389,109.0818,109.0389,109.0389,14044.0
2018-08-21 09:45:00,126.97,127.04,126.94,127.03,9604.0,109.0217,109.0818,108.9959,109.0732,9604.0
2018-08-21 09:50:00,127.02,127.05,127.0,127.05,10509.0,109.0646,109.0904,109.0475,109.0904,10509.0
2018-08-21 09:55:00,127.04,127.06,126.99,127.06,13286.0,109.0818,109.099,109.0389,109.099,13286.0
2018-08-21 10:00:00,127.06,127.09,127.0,127.0,4275.0,109.099,109.1247,109.0475,109.0475,4275.0
2018-08-21 10:05:00,126.99,127.02,126.96,127.02,6275.0,109.0389,109.0646,109.0131,109.0646,6275.0
2018-08-21 10:10:00,127.04,127.05,127.02,127.04,6331.0,109.0818,109.0904,109.0646,109.0818,6331.0
2018-08-21 10:15:00,127.08,127.08,127.04,127.05,6402.0,109.1162,109.1162,109.0818,109.0904,6402.0
2018-08-21 10:20:00,127.05,127.08,127.02,127.06,4304.0,109.0904,109.1162,109.0646,109.099,4304.0
2018-08-21 10:25:00,127.04,127.05,127.02,127.03,2766.0,109.0818,109.0904,109.0646,109.0732,2766.0
2018-08-21 10:30:00,127.05,127.05,127.01,127.03,2815.0,109.0904,109.0904,109.056,109.0732,2815.0
2018-08-21 10:35:00,127.06,127.06,126.99,127.0,5855.0,109.099,109.099,109.0389,109.0475,5855.0
2018-08-21 10:40:00,127.0,127.07,126.99,127.07,7797.0,109.0475,109.1076,109.0389,109.1076,7797.0
2018-08-21 10:45:00,127.07,127.08,127.0,127.01,27879.0,109.1076,109.1162,109.0475,109.056,27879.0
2018-08-21 10:50:00,127.01,127.04,127.0,127.04,1894.0,109.056,109.0818,109.0475,109.0818,1894.0
2018-08-21 10:55:00,127.04,127.04,126.99,127.02,8476.0,109.0818,109.0818,109.0389,109.0646,8476.0
2018-08-21 11:00:00,127.04,127.05,127.02,127.03,6642.0,109.0818,109.0904,109.0646,109.0732,6642.0
2018-08-21 11:05:00,127.02,127.04,127.01,127.02,2419.0,109.0646,109.0818,109.056,109.0646,2419.0
2018-08-21 11:10:00,127.02,127.05,127.01,127.05,1689.0,109.0646,109.0904,109.056,109.0904,1689.0
2018-08-21 11:15:00,127.05,127.05,126.94,126.95,8087.0,109.0904,109.0904,108.9959,109.0045,8087.0
2018-08-21 11:20:00,126.96,126.96,126.92,126.96,3691.0,109.0131,109.0131,108.9788,109.0131,3691.0
2018-08-21 11:25:00,126.95,127.02,126.95,126.99,2701.0,109.0045,109.0646,109.0045,109.0389,2701.0
2018-08-21 11:30:00,126.99,127.01,126.97,127.01,4078.0,109.0389,109.056,109.0217,109.056,4078.0
2018-08-21 11:35:00,127.03,127.11,127.03,127.11,2930.0,109.0732,109.1419,109.0732,109.1419,2930.0
2018-08-21 11:40:00,127.1,127.13,127.1,127.12,3407.0,109.1333,109.1591,109.1333,109.1505,3407.0
2018-08-21 11:45:00,127.12,127.12,127.11,127.11,7110.0,109.1505,109.1505,109.1419,109.1419,7110.0
2018-08-21 11:50:00,127.12,127.16,127.1,127.15,7363.0,109.1505,109.1848,109.1333,109.1763,7363.0
2018-08-21 11:55:00,127.15,127.18,127.13,127.18,15688.0,109.1763,109.202,109.1591,109.202,15688.0
2018-08-21 12:00:00,127.17,127.21,127.17,127.18,4480.0,109.1934,109.2278,109.1934,109.202,4480.0
2018-08-21 12:05:00,127.2,127.22,127.18,127.22,2430.0,109.2192,109.2364,109.202,109.2364,2430.0
2018-08-21 12:10:00,127.22,127.24,127.21,127.22,1360.0,109.2364,109.2535,109.2278,109.2364,1360.0
2018-08-21 12:15:00,127.23,127.24,127.21,127.22,22735.0,109.2449,109.2535,109.2278,109.2364,22735.0
2018-08-21 12:20:00,127.19,127.21,127.17,127.18,4038.0,109.2106,109.2278,109.1934,109.202,4038.0
2018-08-21 12:25:00,127.21,127.24,127.21,127.23,4211.0,109.2278,109.2535,109.2278,109.2449,4211.0
2018-08-21 12:30:00,127.23,127.27,127.23,127.26,3704.0,109.2449,109.2793,109.2449,109.2707,3704.0
2018-08-21 12:35:00,127.25,127.27,127.23,127.27,4174.0,109.2621,109.2793,109.2449,109.2793,4174.0
2018-08-21 12:40:00,127.27,127.28,127.27,127.27,4452.0,109.2793,109.2879,109.2793,109.2793,4452.0
2018-08-21 12:45:00,127.28,127.29,127.26,127.27,13314.0,109.2879,109.2965,109.2707,109.2793,13314.0
2018-08-21 12:50:00,127.27,127.28,127.25,127.27,7356.0,109.2793,109.2879,109.2621,109.2793,7356.0
2018-08-21 12:55:00,127.27,127.29,127.26,127.27,6483.0,109.2793,109.2965,109.2707,109.2793,6483.0
2018-08-21 13:00:00,127.27,127.29,127.26,127.26,2700.0,109.2793,109.2965,109.2707,109.2707,2700.0
2018-08-21 13:05:00,127.26,127.26,127.22,127.22,4651.0,109.2707,109.2707,109.2364,109.2364,4651.0
2018-08-21 13:10:00,127.21,127.23,127.18,127.22,8099.0,109.2278,109.2449,109.202,109.2364,8099.0
2018-08-21 13:15:00,127.22,127.23,127.2,127.22,7381.0,109.2364,109.2449,109.2192,109.2364,7381.0
2018-08-21 13:20:00,127.22,127.25,127.21,127.25,4393.0,109.2364,109.2621,109.2278,109.2621,4393.0
2018-08-21 13:25:00,127.25,127.27,127.25,127.26,9634.0,109.2621,109.2793,109.2621,109.2707,9634.0
2018-08-21 13:30:00,127.26,127.3,127.26,127.3,15590.0,109.2707,109.3051,109.2707,109.3051,15590.0
2018-08-21 13:35:00,127.3,127.33,127.29,127.32,13763.0,109.3051,109.3308,109.2965,109.3222,13763.0
2018-08-21 13:40:00,127.33,127.33,127.3,127.32,12519.0,109.3308,109.3308,109.3051,109.3222,12519.0
2018-08-21 13:45:00,127.31,127.32,127.28,127.28,32355.0,109.3136,109.3222,109.2879,109.2879,32355.0
2018-08-21 13:50:00,127.28,127.3,127.26,127.29,17087.0,109.2879,109.3051,109.2707,109.2965,17087.0
2018-08-21 13:55:00,127.29,127.31,127.29,127.31,2485.0,109.2965,109.3136,109.2965,109.3136,2485.0
2018-08-21 14:00:00,127.31,127.31,127.24,127.25,8501.0,109.3136,109.3136,109.2535,109.2621,8501.0
2018-08-21 14:05:00,127.24,127.26,127.24,127.25,2688.0,109.2535,109.2707,109.2535,109.2621,2688.0
2018-08-21 14:10:00,127.23,127.25,127.23,127.25,11974.0,109.2449,109.2621,109.2449,109.2621,11974.0
2018-08-21 14:15:00,127.26,127.29,127.25,127.28,8465.0,109.2707,109.2965,109.2621,109.2879,8465.0
2018-08-21 14:20:00,127.27,127.28,127.25,127.28,10776.0,109.2793,109.2879,109.2621,109.2879,10776.0
2018-08-21 14:25:00,127.28,127.29,127.27,127.27,3585.0,109.2879,109.2965,109.2793,109.2793,3585.0
2018-08-21 14:30:00,127.26,127.26,127.18,127.22,19038.0,109.2707,109.2707,109.202,109.2364,19038.0
2018-08-21 14:35:00,127.21,127.21,127.17,127.18,9749.0,109.2278,109.2278,109.1934,109.202,9749.0
2018-08-21 14:40:00,127.17,127.22,127.17,127.21,2699.0,109.1934,109.2364,109.1934,109.2278,2699.0
2018-08-21 14:45:00,127.18,127.19,127.12,127.12,7445.0,109.202,109.2106,109.1505,109.1505,7445.0
2018-08-21 14:50:00,127.12,127.14,127.11,127.12,12905.0,109.1505,109.1677,109.1419,109.1505,12905.0
2018-08-21 14:55:00,127.12,127.18,127.11,127.16,9788.0,109.1505,109.202,109.1419,109.1848,9788.0
2018-08-21 15:00:00,127.16,127.21,127.13,127.21,10271.0,109.1848,109.2278,109.1591,109.2278,10271.0
2018-08-21 15:05:00,127.21,127.23,127.21,127.21,2274.0,109.2278,109.2449,109.2278,109.2278,2274.0
2018-08-21 15:10:00,127.22,127.23,127.19,127.2,4416.0,109.2364,109.2449,109.2106,109.2192,4416.0
2018-08-21 15:15:00,127.18,127.19,127.15,127.17,4235.0,109.202,109.2106,109.1763,109.1934,4235.0
2018-08-21 15:20:00,127.17,127.18,127.12,127.17,7081.0,109.1934,109.202,109.1505,109.1934,7081.0
2018-08-21 15:25:00,127.18,127.22,127.17,127.17,7332.0,109.202,109.2364,109.1934,109.1934,7332.0
2018-08-21 15:30:00,127.17,127.17,127.12,127.12,38830.0,109.1934,109.1934,109.1505,109.1505,38830.0
2018-08-21 15:35:00,127.12,127.14,127.09,127.09,14287.0,109.1505,109.1677,109.1247,109.1247,14287.0
2018-08-21 15:40:00,127.1,127.1,127.04,127.07,10370.0,109.1333,109.1333,109.0818,109.1076,10370.0
2018-08-21 15:45:00,127.04,127.04,126.93,126.94,36161.0,109.0818,109.0818,108.9874,108.9959,36161.0
2018-08-21 15:50:00,126.93,126.98,126.89,126.97,38700.0,108.9874,109.0303,108.953,109.0217,38700.0
2018-08-21 15:55:00,126.97,127.05,126.94,126.94,70259.0,109.0217,109.0904,108.9959,108.9959,70259.0
2018-08-22 09:30:00,126.79,126.84,126.76,126.84,25646.0,108.8671,108.9101,108.8414,108.9101,25646.0
2018-08-22 09:35:00,126.82,126.85,126.66,126.69,24096.0,108.8929,108.9187,108.7555,108.7813,24096.0
2018-08-22 09:40:00,126.73,126.76,126.71,126.75,2836.0,108.8156,108.8414,108.7985,108.8328,2836.0
2018-08-22 09:45:00,126.74,126.76,126.65,126.7,10887.0,108.8242,108.8414,108.7469,108.7899,10887.0
2018-08-22 09:50:00,126.71,126.72,126.56,126.6,16116.0,108.7985,108.807,108.6697,108.704,16116.0
2018-08-22 09:55:00,126.63,126.7,126.63,126.65,5005.0,108.7298,108.7899,108.7298,108.7469,5005.0
2018-08-22 10:00:00,126.66,126.7,126.64,126.69,8531.0,108.7555,108.7899,108.7383,108.7813,8531.0
2018-08-22 10:05:00,126.7,126.71,126.68,126.7,12371.0,108.7899,108.7985,108.7727,108.7899,12371.0
2018-08-22 10:10:00,126.71,126.73,126.67,126.68,7839.0,108.7985,108.8156,108.7641,108.7727,7839.0
2018-08-22 10:15:00,126.67,126.7,126.65,126.67,7329.0,108.7641,108.7899,108.7469,108.7641,7329.0
2018-08-22 10:20:00,126.7,126.7,126.62,126.62,5454.0,108.7899,108.7899,108.7212,108.7212,5454.0
2018-08-22 10:25:00,126.62,126.64,126.57,126.57,48210.0,108.7212,108.7383,108.6782,108.6782,48210.0
2018-08-22 10:30:00,126.57,126.62,126.55,126.62,9650.0,108.6782,108.7212,108.6611,108.7212,9650.0
2018-08-22 10:35:00,126.64,126.8,126.63,126.79,13129.0,108.7383,108.8757,108.7298,108.8671,13129.0
2018-08-22 10:40:00,126.78,126.78,126.77,126.77,2717.0,108.8586,108.8586,108.85,108.85,2717.0
2018-08-22 10:45:00,126.8,126.88,126.8,126.87,12182.0,108.8757,108.9444,108.8757,108.9358,12182.0
2018-08-22 10:50:00,126.85,126.88,126.83,126.84,4719.0,108.9187,108.9444,108.9015,108.9101,4719.0
2018-08-22 10:55:00,126.85,126.86,126.78,126.8,3938.0,108.9187,108.9272,108.8586,108.8757,3938.0
2018-08-22 11:00:00,126.81,126.82,126.78,126.81,8097.0,108.8843,108.8929,108.8586,108.8843,8097.0
2018-08-22 11:05:00,126.84,126.84,126.76,126.78,7358.0,108.9101,108.9101,108.8414,108.8586,7358.0
2018-08-22 11:10:00,126.79,126.81,126.75,126.8,3113.0,108.8671,108.8843,108.8328,108.8757,3113.0
2018-08-22 11:15:00,126.81,126.87,126.81,126.84,20090.0,108.8843,108.9358,108.8843,108.9101,20090.0
2018-08-22 11:20:00,126.85,126.87,126.85,126.86,6697.0,108.9187,108.9358,108.9187,108.9272,6697.0
2018-08-22 11:25:00,126.86,126.88,126.86,126.88,25745.0,108.9272,108.9444,108.9272,108.9444,25745.0
2018-08-22 11:30:00,126.89,126.89,126.83,126.83,4462.0,108.953,108.953,108.9015,108.9015,4462.0
2018-08-22 11:35:00,126.8,126.83,126.8,126.83,4097.0,108.8757,108.9015,108.8757,108.9015,4097.0
2018-08-22 11:40:00,126.85,126.91,126.85,126.9,3194.0,108.9187,108.9702,108.9187,108.9616,3194.0
2018-08-22 11:45:00,126.89,126.9,126.84,126.85,4073.0,108.953,108.9616,108.9101,108.9187,4073.0
2018-08-22 11:50:00,126.84,126.87,126.83,126.83,5127.0,108.9101,108.9358,108.9015,108.9015,5127.0
2018-08-22 11:55:00,126.84,126.87,126.83,126.87,6781.0,108.9101,108.9358,108.9015,108.9358,6781.0
2018-08-22 12:00:00,126.87,126.88,126.86,126.88,3745.0,108.9358,108.9444,108.9272,108.9444,3745.0
2018-08-22 12:05:00,126.89,126.89,126.87,126.87,3634.0,108.953,108.953,108.9358,108.9358,3634.0
2018-08-22 12:10:00,126.88,126.89,126.82,126.82,1297.0,108.9444,108.953,108.8929,108.8929,1297.0
2018-08-22 12:15:00,126.84,126.84,126.82,126.82,3671.0,108.9101,108.9101,108.8929,108.8929,3671.0
2018-08-22 12:20:00,126.84,126.84,126.81,126.83,2738.0,108.9101,108.9101,108.8843,108.9015,2738.0
2018-08-22 12:25:00,126.81,126.81,126.78,126.78,5302.0,108.8843,108.8843,108.8586,108.8586,5302.0
2018-08-22 12:30:00,126.78,126.81,126.78,126.8,6139.0,108.8586,108.8843,108.8586,108.8757,6139.0
2018-08-22 12:35:00,126.8,126.8,126.75,126.78,5615.0,108.8757,108.8757,108.8328,108.8586,5615.0
2018-08-22 12:40:00,126.79,126.82,126.79,126.81,5497.0,108.8671,108.8929,108.8671,108.8843,5497.0
2018-08-22 12:45:00,126.8,126.83,126.79,126.82,5779.0,108.8757,108.9015,108.8671,108.8929,5779.0
2018-08-22 12:50:00,126.82,126.83,126.8,126.82,5310.0,108.8929,108.9015,108.8757,108.8929,5310.0
2018-08-22 12:55:00,126.81,126.82,126.79,126.82,3878.0,108.8843,108.8929,108.8671,108.8929,3878.0
2018-08-22 13:00:00,126.82,126.84,126.81,126.81,5572.0,108.8929,108.9101,108.8843,108.8843,5572.0
2018-08-22 13:05:00,126.82,126.83,126.77,126.78,3204.0,108.8929,108.9015,108.85,108.8586,3204.0
2018-08-22 13:10:00,126.78,126.78,126.75,126.77,8014.0,108.8586,108.8586,108.8328,108.85,8014.0
2018-08-22 13:15:00,126.76,126.78,126.76,126.78,1011.0,108.8414,108.8586,108.8414,108.8586,1011.0
2018-08-22 13:20:00,126.77,126.81,126.77,126.81,5279.0,108.85,108.8843,108.85,108.8843,5279.0
2018-08-22 13:25:00,126.8,126.81,126.8,126.8,1434.0,108.8757,108.8843,108.8757,108.8757,1434.0
2018-08-22 13:30:00,126.79,126.81,126.79,126.81,3488.0,108.8671,108.8843,108.8671,108.8843,3488.0
2018-08-22 13:35:00,126.81,126.82,126.79,126.79,1967.0,108.8843,108.8929,108.8671,108.8671,1967.0
2018-08-22 13:40:00,126.79,126.81,126.79,126.81,3496.0,108.8671,108.8843,108.8671,108.8843,3496.0
2018-08-22 13:45:00,126.81,126.81,126.75,126.76,8558.0,108.8843,108.8843,108.8328,108.8414,8558.0
2018-08-22 13:50:00,126.76,126.78,126.75,126.76,13492.0,108.8414,108.8586,108.8328,108.8414,13492.0
2018-08-22 13:55:00,126.76,126.8,126.76,126.8,18192.0,108.8414,108.8757,108.8414,108.8757,18192.0
2018-08-22 14:00:00,126.79,126.9,126.79,126.87,51500.0,108.8671,108.9616,108.8671,108.9358,51500.0
2018-08-22 14:05:00,126.86,126.88,126.8,126.8,10956.0,108.9272,108.9444,108.8757,108.8757,10956.0
2018-08-22 14:10:00,126.78,126.82,126.78,126.8,2100.0,108.8586,108.8929,108.8586,108.8757,2100.0
2018-08-22 14:15:00,126.8,126.8,126.7,126.7,70436.0,108.8757,108.8757,108.7899,108.7899,70436.0
2018-08-22 14:20:00,126.71,126.71,126.68,126.68,18352.0,108.7985,108.7985,108.7727,108.7727,18352.0
2018-08-22 14:25:00,126.66,126.68,126.61,126.68,14159.0,108.7555,108.7727,108.7126,108.7727,14159.0
2018-08-22 14:30:00,126.66,126.72,126.65,126.69,65029.0,108.7555,108.807,108.7469,108.7813,65029.0
2018-08-22 14:35:00,126.69,126.71,126.68,126.68,5634.0,108.7813,108.7985,108.7727,108.7727,5634.0
2018-08-22 14:40:00,126.67,126.7,126.66,126.69,6810.0,108.7641,108.7899,108.7555,108.7813,6810.0
2018-08-22 14:45:00,126.69,126.71,126.65,126.66,15861.0,108.7813,108.7985,108.7469,108.7555,15861.0
2018-08-22 14:50:00,126.67,126.7,126.66,126.69,2769.0,108.7641,108.7899,108.7555,108.7813,2769.0
2018-08-22 14:55:00,126.66,126.71,126.65,126.7,3809.0,108.7555,108.7985,108.7469,108.7899,3809.0
2018-08-22 15:00:00,126.72,126.74,126.72,126.72,4919.0,108.807,108.8242,108.807,108.807,4919.0
2018-08-22 15:05:00,126.72,126.73,126.7,126.72,6918.0,108.807,108.8156,108.7899,108.807,6918.0
2018-08-22 15:10:00,126.73,126.74,126.71,126.71,3423.0,108.8156,108.8242,108.7985,108.7985,3423.0
2018-08-22 15:15:00,126.72,126.74,126.7,126.73,6938.0,108.807,108.8242,108.7899,108.8156,6938.0
2018-08-22 15:20:00,126.73,126.76,126.72,126.74,4305.0,108.8156,108.8414,108.807,108.8242,4305.0
2018-08-22 15:25:00,126.75,126.75,126.71,126.71,14047.0,108.8328,108.8328,108.7985,108.7985,14047.0
2018-08-22 15:30:00,126.73,126.77,126.71,126.74,12745.0,108.8156,108.85,108.7985,108.8242,12745.0
2018-08-22 15:35:00,126.75,126.78,126.74,126.76,8906.0,108.8328,108.8586,108.8242,108.8414,8906.0
2018-08-22 15:40:00,126.76,126.76,126.74,126.75,4907.0,108.8414,108.8414,108.8242,108.8328,4907.0
2018-08-22 15:45:00,126.74,126.76,126.71,126.72,18459.0,108.8242,108.8414,108.7985,108.807,18459.0
2018-08-22 15:50:00,126.71,126.71,126.66,126.67,33912.0,108.7985,108.7985,108.7555,108.7641,33912.0
2018-08-22 15:55:00,126.67,126.72,126.66,126.66,50121.0,108.7641,108.807,108.7555,108.7555,50121.0
2018-08-23 09:30:00,126.47,126.58,126.47,126.49,35282.0,108.5924,108.6868,108.5924,108.6096,35282.0
2018-08-23 09:35:00,126.48,126.5,126.35,126.37,8630.0,108.601,108.6181,108.4893,108.5065,8630.0
2018-08-23 09:40:00,126.41,126.45,126.38,126.41,3991.0,108.5409,108.5752,108.5151,108.5409,3991.0
2018-08-23 09:45:00,126.41,126.42,126.35,126.39,3201.0,108.5409,108.5494,108.4893,108.5237,3201.0
2018-08-23 09:50:00,126.37,126.59,126.37,126.54,23749.0,108.5065,108.6954,108.5065,108.6525,23749.0
2018-08-23 09:55:00,126.53,126.53,126.44,126.44,6321.0,108.6439,108.6439,108.5666,108.5666,6321.0
2018-08-23 10:00:00,126.46,126.5,126.46,126.46,4659.0,108.5838,108.6181,108.5838,108.5838,4659.0
2018-08-23 10:05:00,126.48,126.55,126.48,126.54,7111.0,108.601,108.6611,108.601,108.6525,7111.0
2018-08-23 10:10:00,126.56,126.56,126.52,126.53,4318.0,108.6697,108.6697,108.6353,108.6439,4318.0
2018-08-23 10:15:00,126.53,126.56,126.51,126.52,3516.0,108.6439,108.6697,108.6267,108.6353,3516.0
2018-08-23 10:20:00,126.54,126.58,126.54,126.54,5602.0,108.6525,108.6868,108.6525,108.6525,5602.0
2018-08-23 10:25:00,126.56,126.65,126.54,126.65,2486.0,108.6697,108.7469,108.6525,108.7469,2486.0
2018-08-23 10:30:00,126.65,126.69,126.63,126.64,3635.0,108.7469,108.7813,108.7298,108.7383,3635.0
2018-08-23 10:35:00,126.65,126.66,126.59,126.59,4802.0,108.7469,108.7555,108.6954,108.6954,4802.0
2018-08-23 10:40:00,126.59,126.62,126.58,126.59,4500.0,108.6954,108.7212,108.6868,108.6954,4500.0
2018-08-23 10:45:00,126.6,126.61,126.53,126.56,6437.0,108.704,108.7126,108.6439,108.6697,6437.0
2018-08-23 10:50:00,126.54,126.56,126.47,126.5,15599.0,108.6525,108.6697,108.5924,108.6181,15599.0
2018-08-23 10:55:00,126.5,126.51,126.46,126.47,7853.0,108.6181,108.6267,108.5838,108.5924,7853.0
2018-08-23 11:00:00,126.46,126.5,126.44,126.49,7585.0,108.5838,108.6181,108.5666,108.6096,7585.0
2018-08-23 11:05:00,126.48,126.49,126.41,126.43,23643.0,108.601,108.6096,108.5409,108.558,23643.0
2018-08-23 11:10:00,126.43,126.44,126.42,126.43,11671.0,108.558,108.5666,108.5494,108.558,11671.0
2018-08-23 11:15:00,126.43,126.43,126.25,126.26,25312.0,108.558,108.558,108.4035,108.4121,25312.0
2018-08-23 11:20:00,126.25,126.33,126.23,126.32,26484.0,108.4035,108.4722,108.3863,108.4636,26484.0
2018-08-23 11:25:00,126.31,126.33,126.28,126.3,11019.0,108.455,108.4722,108.4292,108.4464,11019.0
2018-08-23 11:30:00,126.29,126.29,126.23,126.28,10235.0,108.4378,108.4378,108.3863,108.4292,10235.0
2018-08-23 11:35:00,126.26,126.26,126.17,126.19,22395.0,108.4121,108.4121,108.3348,108.352,22395.0
2018-08-23 11:40:00,126.19,126.32,126.18,126.26,20603.0,108.352,108.4636,108.3434,108.4121,20603.0
2018-08-23 11:45:00,126.27,126.31,126.25,126.27,5789.0,108.4207,108.455,108.4035,108.4207,5789.0
2018-08-23 11:50:00,126.28,126.32,126.28,126.28,15202.0,108.4292,108.4636,108.4292,108.4292,15202.0
2018-08-23 11:55:00,126.28,126.31,126.23,126.23,5491.0,108.4292,108.455,108.3863,108.3863,5491.0
2018-08-23 12:00:00,126.24,126.27,126.23,126.25,8881.0,108.3949,108.4207,108.3863,108.4035,8881.0
2018-08-23 12:05:00,126.25,126.3,126.25,126.26,4358.0,108.4035,108.4464,108.4035,108.4121,4358.0
2018-08-23 12:10:00,126.27,126.29,126.24,126.24,2705.0,108.4207,108.4378,108.3949,108.3949,2705.0
2018-08-23 12:15:00,126.25,126.3,126.24,126.29,15439.0,108.4035,108.4464,108.3949,108.4378,15439.0
2018-08-23 12:20:00,126.29,126.34,126.29,126.34,7336.0,108.4378,108.4808,108.4378,108.4808,7336.0
2018-08-23 12:25:00,126.33,126.35,126.32,126.33,116218.0,108.4722,108.4893,108.4636,108.4722,116218.0
2018-08-23 12:30:00,126.33,126.34,126.28,126.3,11866.0,108.4722,108.4808,108.4292,108.4464,11866.0
2018-08-23 12:35:00,126.29,126.3,126.28,126.29,1396.0,108.4378,108.4464,108.4292,108.4378,1396.0
2018-08-23 12:40:00,126.29,126.35,126.29,126.29,21176.0,108.4378,108.4893,108.4378,108.4378,21176.0
2018-08-23 12:45:00,126.3,126.3,126.27,126.28,14761.0,108.4464,108.4464,108.4207,108.4292,14761.0
2018-08-23 12:50:00,126.28,126.28,126.24,126.26,14429.0,108.4292,108.4292,108.3949,108.4121,14429.0
2018-08-23 12:55:00,126.26,126.28,126.23,126.23,15258.0,108.4121,108.4292,108.3863,108.3863,15258.0
2018-08-23 13:00:00,126.24,126.25,126.21,126.21,8306.0,108.3949,108.4035,108.3691,108.3691,8306.0
2018-08-23 13:05:00,126.2,126.22,126.2,126.21,7454.0,108.3605,108.3777,108.3605,108.3691,7454.0
2018-08-23 13:10:00,126.2,126.21,126.15,126.17,11895.0,108.3605,108.3691,108.3176,108.3348,11895.0
2018-08-23 13:15:00,126.16,126.2,126.15,126.19,5274.0,108.3262,108.3605,108.3176,108.352,5274.0
2018-08-23 13:20:00,126.19,126.21,126.18,126.19,4845.0,108.352,108.3691,108.3434,108.352,4845.0
2018-08-23 13:25:00,126.18,126.23,126.17,126.23,4405.0,108.3434,108.3863,108.3348,108.3863,4405.0
2018-08-23 13:30:00,126.23,126.23,126.18,126.2,9190.0,108.3863,108.3863,108.3434,108.3605,9190.0
2018-08-23 13:35:00,126.19,126.19,126.16,126.19,6845.0,108.352,108.352,108.3262,108.352,6845.0
2018-08-23 13:40:00,126.2,126.24,126.2,126.21,11735.0,108.3605,108.3949,108.3605,108.3691,11735.0
2018-08-23 13:45:00,126.2,126.2,126.17,126.19,5285.0,108.3605,108.3605,108.3348,108.352,5285.0
2018-08-23 13:50:00,126.19,126.2,126.17,126.17,6249.0,108.352,108.3605,108.3348,108.3348,6249.0
2018-08-23 13:55:00,126.18,126.18,126.16,126.16,3518.0,108.3434,108.3434,108.3262,108.3262,3518.0
2018-08-23 14:00:00,126.17,126.21,126.16,126.19,4890.0,108.3348,108.3691,108.3262,108.352,4890.0
2018-08-23 14:05:00,126.2,126.22,126.19,126.19,6407.0,108.3605,108.3777,108.352,108.352,6407.0
2018-08-23 14:10:00,126.2,126.21,126.19,126.2,9954.0,108.3605,108.3691,108.352,108.3605,9954.0
2018-08-23 14:15:00,126.21,126.24,126.2,126.21,9817.0,108.3691,108.3949,108.3605,108.3691,9817.0
2018-08-23 14:20:00,126.21,126.24,126.2,126.22,21571.0,108.3691,108.3949,108.3605,108.3777,21571.0
2018-08-23 14:25:00,126.21,126.25,126.21,126.24,25028.0,108.3691,108.4035,108.3691,108.3949,25028.0
2018-08-23 14:30:00,126.24,126.25,126.23,126.24,12002.0,108.3949,108.4035,108.3863,108.3949,12002.0
2018-08-23 14:35:00,126.23,126.23,126.2,126.22,6292.0,108.3863,108.3863,108.3605,108.3777,6292.0
2018-08-23 14:40:00,126.22,126.27,126.2,126.26,25634.0,108.3777,108.4207,108.3605,108.4121,25634.0
2018-08-23 14:45:00,126.27,126.27,126.23,126.25,9845.0,108.4207,108.4207,108.3863,108.4035,9845.0
2018-08-23 14:50:00,126.24,126.25,126.19,126.23,7371.0,108.3949,108.4035,108.352,108.3863,7371.0
2018-08-23 14:55:00,126.23,126.25,126.21,126.25,6997.0,108.3863,108.4035,108.3691,108.4035,6997.0
2018-08-23 15:00:00,126.25,126.25,126.23,126.24,11668.0,108.4035,108.4035,108.3863,108.3949,11668.0
2018-08-23 15:05:00,126.24,126.28,126.24,126.27,27045.0,108.3949,108.4292,108.3949,108.4207,27045.0
2018-08-23 15:10:00,126.28,126.31,126.27,126.29,30804.0,108.4292,108.455,108.4207,108.4378,30804.0
2018-08-23 15:15:00,126.29,126.29,126.27,126.27,12215.0,108.4378,108.4378,108.4207,108.4207,12215.0
2018-08-23 15:20:00,126.28,126.29,126.25,126.26,12514.0,108.4292,108.4378,108.4035,108.4121,12514.0
2018-08-23 15:25:00,126.26,126.29,126.26,126.29,13696.0,108.4121,108.4378,108.4121,108.4378,13696.0
2018-08-23 15:30:00,126.29,126.29,126.25,126.25,9099.0,108.4378,108.4378,108.4035,108.4035,9099.0
2018-08-23 15:35:00,126.26,126.26,126.2,126.23,9452.0,108.4121,108.4121,108.3605,108.3863,9452.0
2018-08-23 15:40:00,126.23,126.24,126.18,126.18,12416.0,108.3863,108.3949,108.3434,108.3434,12416.0
2018-08-23 15:45:00,126.18,126.21,126.13,126.19,32108.0,108.3434,108.3691,108.3004,108.352,32108.0
2018-08-23 15:50:00,126.18,126.21,126.16,126.19,44856.0,108.3434,108.3691,108.3262,108.352,44856.0
2018-08-23 15:55:00,126.19,126.25,126.19,126.25,63406.0,108.352,108.4035,108.352,108.4035,63406.0
2018-08-24 09:30:00,126.49,126.62,126.48,126.52,20867.0,108.6096,108.7212,108.601,108.6353,20867.0
2018-08-24 09:35:00,126.51,126.59,126.46,126.56,11483.0,108.6267,108.6954,108.5838,108.6697,11483.0
2018-08-24 09:40:00,126.55,126.55,126.49,126.51,6071.0,108.6611,108.6611,108.6096,108.6267,6071.0
2018-08-24 09:45:00,126.51,126.53,126.44,126.53,9298.0,108.6267,108.6439,108.5666,108.6439,9298.0
2018-08-24 09:50:00,126.51,126.57,126.51,126.52,4436.0,108.6267,108.6782,108.6267,108.6353,4436.0
2018-08-24 09:55:00,126.49,126.52,126.47,126.49,12904.0,108.6096,108.6353,108.5924,108.6096,12904.0
2018-08-24 10:00:00,126.49,126.64,126.46,126.55,8653.0,108.6096,108.7383,108.5838,108.6611,8653.0
2018-08-24 10:05:00,126.54,126.55,126.49,126.52,19934.0,108.6525,108.6611,108.6096,108.6353,19934.0
2018-08-24 10:10:00,126.51,126.54,126.48,126.51,9517.0,108.6267,108.6525,108.601,108.6267,9517.0
2018-08-24 10:15:00,126.52,126.58,126.52,126.53,11156.0,108.6353,108.6868,108.6353,108.6439,11156.0
2018-08-24 10:20:00,126.54,126.57,126.53,126.55,15693.0,108.6525,108.6782,108.6439,108.6611,15693.0
2018-08-24 10:25:00,126.55,126.57,126.52,126.55,3869.0,108.6611,108.6782,108.6353,108.6611,3869.0
2018-08-24 10:30:00,126.57,126.64,126.56,126.63,4992.0,108.6782,108.7383,108.6697,108.7298,4992.0
2018-08-24 10:35:00,126.64,126.77,126.64,126.77,9878.0,108.7383,108.85,108.7383,108.85,9878.0
2018-08-24 10:40:00,126.76,126.77,126.74,126.77,4636.0,108.8414,108.85,108.8242,108.85,4636.0
2018-08-24 10:45:00,126.76,126.81,126.76,126.79,6300.0,108.8414,108.8843,108.8414,108.8671,6300.0
2018-08-24 10:50:00,126.75,126.75,126.72,126.74,5244.0,108.8328,108.8328,108.807,108.8242,5244.0
2018-08-24 10:55:00,126.74,126.75,126.71,126.72,9706.0,108.8242,108.8328,108.7985,108.807,9706.0
2018-08-24 11:00:00,126.73,126.74,126.69,126.72,9821.0,108.8156,108.8242,108.7813,108.807,9821.0
2018-08-24 11:05:00,126.71,126.73,126.69,126.69,10726.0,108.7985,108.8156,108.7813,108.7813,10726.0
2018-08-24 11:10:00,126.71,126.75,126.69,126.74,13038.0,108.7985,108.8328,108.7813,108.8242,13038.0
2018-08-24 11:15:00,126.74,126.78,126.73,126.78,12364.0,108.8242,108.8586,108.8156,108.8586,12364.0
2018-08-24 11:20:00,126.79,126.79,126.72,126.72,4384.0,108.8671,108.8671,108.807,108.807,4384.0
2018-08-24 11:25:00,126.73,126.73,126.71,126.72,5034.0,108.8156,108.8156,108.7985,108.807,5034.0
2018-08-24 11:30:00,126.73,126.79,126.71,126.77,9660.0,108.8156,108.8671,108.7985,108.85,9660.0
2018-08-24 11:35:00,126.79,126.86,126.79,126.81,15414.0,108.8671,108.9272,108.8671,108.8843,15414.0
2018-08-24 11:40:00,126.81,126.82,126.79,126.82,5560.0,108.8843,108.8929,108.8671,108.8929,5560.0
2018-08-24 11:45:00,126.83,126.84,126.79,126.84,7629.0,108.9015,108.9101,108.8671,108.9101,7629.0
2018-08-24 11:50:00,126.83,126.87,126.82,126.85,9141.0,108.9015,108.9358,108.8929,108.9187,9141.0
2018-08-24 11:55:00,126.85,126.89,126.84,126.88,6602.0,108.9187,108.953,108.9101,108.9444,6602.0
2018-08-24 12:00:00,126.91,126.91,126.87,126.89,7604.0,108.9702,108.9702,108.9358,108.953,7604.0
2018-08-24 12:05:00,126.9,126.91,126.87,126.91,4991.0,108.9616,108.9702,108.9358,108.9702,4991.0
2018-08-24 12:10:00,126.91,126.93,126.9,126.9,14252.0,108.9702,108.9874,108.9616,108.9616,14252.0
2018-08-24 12:15:00,126.91,126.91,126.89,126.91,7038.0,108.9702,108.9702,108.953,108.9702,7038.0
2018-08-24 12:20:00,126.9,126.91,126.89,126.91,5042.0,108.9616,108.9702,108.953,108.9702,5042.0
2018-08-24 12:25:00,126.92,126.94,126.91,126.93,7190.0,108.9788,108.9959,108.9702,108.9874,7190.0
2018-08-24 12:30:00,126.92,126.93,126.87,126.88,5093.0,108.9788,108.9874,108.9358,108.9444,5093.0
2018-08-24 12:35:00,126.87,126.88,126.86,126.86,2492.0,108.9358,108.9444,108.9272,108.9272,2492.0
2018-08-24 12:40:00,126.85,126.87,126.83,126.87,9026.0,108.9187,108.9358,108.9015,108.9358,9026.0
2018-08-24 12:45:00,126.88,126.91,126.88,126.9,3731.0,108.9444,108.9702,108.9444,108.9616,3731.0
2018-08-24 12:50:00,126.89,126.91,126.88,126.89,39286.0,108.953,108.9702,108.9444,108.953,39286.0
2018-08-24 12:55:00,126.9,126.9,126.88,126.9,10979.0,108.9616,108.9616,108.9444,108.9616,10979.0
2018-08-24 13:00:00,126.9,126.95,126.9,126.95,3297.0,108.9616,109.0045,108.9616,109.0045,3297.0
2018-08-24 13:05:00,126.94,126.95,126.9,126.91,2720.0,108.9959,109.0045,108.9616,108.9702,2720.0
2018-08-24 13:10:00,126.91,126.91,126.84,126.85,5739.0,108.9702,108.9702,108.9101,108.9187,5739.0
2018-08-24 13:15:00,126.86,126.88,126.84,126.87,5487.0,108.9272,108.9444,108.9101,108.9358,5487.0
2018-08-24 13:20:00,126.88,126.88,126.83,126.84,3142.0,108.9444,108.9444,108.9015,108.9101,3142.0
2018-08-24 13:25:00,126.84,126.84,126.82,126.83,14254.0,108.9101,108.9101,108.8929,108.9015,14254.0
2018-08-24 13:30:00,126.83,126.83,126.76,126.77,8101.0,108.9015,108.9015,108.8414,108.85,8101.0
2018-08-24 13:35:00,126.78,126.78,126.73,126.73,13816.0,108.8586,108.8586,108.8156,108.8156,13816.0
2018-08-24 13:40:00,126.73,126.73,126.68,126.72,24610.0,108.8156,108.8156,108.7727,108.807,24610.0
2018-08-24 13:45:00,126.73,126.77,126.72,126.76,10597.0,108.8156,108.85,108.807,108.8414,10597.0
2018-08-24 13:50:00,126.76,126.77,126.75,126.76,1685.0,108.8414,108.85,108.8328,108.8414,1685.0
2018-08-24 13:55:00,126.77,126.8,126.76,126.8,41835.0,108.85,108.8757,108.8414,108.8757,41835.0
2018-08-24 14:00:00,126.8,126.81,126.77,126.79,8219.0,108.8757,108.8843,108.85,108.8671,8219.0
2018-08-24 14:05:00,126.79,126.81,126.78,126.81,5486.0,108.8671,108.8843,108.8586,108.8843,5486.0
2018-08-24 14:10:00,126.8,126.82,126.8,126.82,6929.0,108.8757,108.8929,108.8757,108.8929,6929.0
2018-08-24 14:15:00,126.82,126.83,126.79,126.79,9994.0,108.8929,108.9015,108.8671,108.8671,9994.0
2018-08-24 14:20:00,126.8,126.81,126.78,126.78,12468.0,108.8757,108.8843,108.8586,108.8586,12468.0
2018-08-24 14:25:00,126.78,126.84,126.76,126.83,10182.0,108.8586,108.9101,108.8414,108.9015,10182.0
2018-08-24 14:30:00,126.84,126.84,126.78,126.8,9976.0,108.9101,108.9101,108.8586,108.8757,9976.0
2018-08-24 14:35:00,126.79,126.81,126.79,126.79,7911.0,108.8671,108.8843,108.8671,108.8671,7911.0
2018-08-24 14:40:00,126.78,126.83,126.78,126.83,20297.0,108.8586,108.9015,108.8586,108.9015,20297.0
2018-08-24 14:45:00,126.83,126.84,126.81,126.82,15220.0,108.9015,108.9101,108.8843,108.8929,15220.0
2018-08-24 14:50:00,126.82,126.82,126.8,126.8,2267.0,108.8929,108.8929,108.8757,108.8757,2267.0
2018-08-24 14:55:00,126.81,126.83,126.78,126.78,9297.0,108.8843,108.9015,108.8586,108.8586,9297.0
2018-08-24 15:00:00,126.78,126.79,126.76,126.78,11408.0,108.8586,108.8671,108.8414,108.8586,11408.0
2018-08-24 15:05:00,126.78,126.78,126.73,126.73,8533.0,108.8586,108.8586,108.8156,108.8156,8533.0
2018-08-24 15:10:00,126.74,126.81,126.74,126.81,8707.0,108.8242,108.8843,108.8242,108.8843,8707.0
2018-08-24 15:15:00,126.81,126.84,126.81,126.82,8220.0,108.8843,108.9101,108.8843,108.8929,8220.0
2018-08-24 15:20:00,126.83,126.84,126.82,126.83,7529.0,108.9015,108.9101,108.8929,108.9015,7529.0
2018-08-24 15:25:00,126.83,126.84,126.8,126.82,9498.0,108.9015,108.9101,108.8757,108.8929,9498.0
2018-08-24 15:30:00,126.82,126.85,126.79,126.84,11808.0,108.8929,108.9187,108.8671,108.9101,11808.0
2018-08-24 15:35:00,126.85,126.85,126.78,126.83,7948.0,108.9187,108.9187,108.8586,108.9015,7948.0
2018-08-24 15:40:00,126.83,126.87,126.83,126.86,8389.0,108.9015,108.9358,108.9015,108.9272,8389.0
2018-08-24 15:45:00,126.84,126.87,126.82,126.84,10764.0,108.9101,108.9358,108.8929,108.9101,10764.0
2018-08-24 15:50:00,126.83,126.85,126.78,126.78,26715.0,108.9015,108.9187,108.8586,108.8586,26715.0
2018-08-24 15:55:00,126.79,126.83,126.76,126.81,59399.0,108.8671,108.9015,108.8414,108.8843,59399.0
2018-08-27 09:30:00,127.26,127.35,127.12,127.3,43952.0,109.2707,109.348,109.1505,109.3051,43952.0
2018-08-27 09:35:00,127.32,127.43,127.32,127.43,22080.0,109.3222,109.4167,109.3222,109.4167,22080.0
2018-08-27 09:40:00,127.46,127.55,127.43,127.48,31833.0,109.4424,109.5197,109.4167,109.4596,31833.0
2018-08-27 09:45:00,127.49,127.62,127.49,127.6,10355.0,109.4682,109.5798,109.4682,109.5626,10355.0
2018-08-27 09:50:00,127.57,127.67,127.55,127.65,15262.0,109.5369,109.6227,109.5197,109.6056,15262.0
2018-08-27 09:55:00,127.65,127.68,127.63,127.63,31820.0,109.6056,109.6313,109.5884,109.5884,31820.0
2018-08-27 10:00:00,127.63,127.66,127.59,127.6,12899.0,109.5884,109.6142,109.5541,109.5626,12899.0
2018-08-27 10:05:00,127.61,127.68,127.61,127.67,42146.0,109.5712,109.6313,109.5712,109.6227,42146.0
2018-08-27 10:10:00,127.68,127.7,127.66,127.7,18509.0,109.6313,109.6485,109.6142,109.6485,18509.0
2018-08-27 10:15:00,127.7,127.72,127.66,127.67,6705.0,109.6485,109.6657,109.6142,109.6227,6705.0
2018-08-27 10:20:00,127.67,127.71,127.66,127.7,17323.0,109.6227,109.6571,109.6142,109.6485,17323.0
2018-08-27 10:25:00,127.71,127.71,127.67,127.67,6785.0,109.6571,109.6571,109.6227,109.6227,6785.0
2018-08-27 10:30:00,127.66,127.66,127.53,127.53,6048.0,109.6142,109.6142,109.5025,109.5025,6048.0
2018-08-27 10:35:00,127.53,127.54,127.46,127.48,17208.0,109.5025,109.5111,109.4424,109.4596,17208.0
2018-08-27 10:40:00,127.48,127.54,127.48,127.54,16305.0,109.4596,109.5111,109.4596,109.5111,16305.0
2018-08-27 10:45:00,127.54,127.55,127.46,127.48,8110.0,109.5111,109.5197,109.4424,109.4596,8110.0
2018-08-27 10:50:00,127.48,127.51,127.48,127.5,10874.0,109.4596,109.4854,109.4596,109.4768,10874.0
2018-08-27 10:55:00,127.51,127.52,127.49,127.52,13466.0,109.4854,109.494,109.4682,109.494,13466.0
2018-08-27 11:00:00,127.52,127.57,127.51,127.54,14311.0,109.494,109.5369,109.4854,109.5111,14311.0
2018-08-27 11:05:00,127.53,127.53,127.46,127.52,107506.0,109.5025,109.5025,109.4424,109.494,107506.0
2018-08-27 11:10:00,127.52,127.55,127.48,127.52,11351.0,109.494,109.5197,109.4596,109.494,11351.0
2018-08-27 11:15:00,127.52,127.55,127.52,127.53,8542.0,109.494,109.5197,109.494,109.5025,8542.0
2018-08-27 11:20:00,127.53,127.54,127.5,127.53,13805.0,109.5025,109.5111,109.4768,109.5025,13805.0
2018-08-27 11:25:00,127.53,127.6,127.52,127.58,15019.0,109.5025,109.5626,109.494,109.5455,15019.0
2018-08-27 11:30:00,127.58,127.6,127.54,127.59,10124.0,109.5455,109.5626,109.5111,109.5541,10124.0
2018-08-27 11:35:00,127.58,127.59,127.54,127.54,11072.0,109.5455,109.5541,109.5111,109.5111,11072.0
2018-08-27 11:40:00,127.5,127.56,127.5,127.53,84155.0,109.4768,109.5283,109.4768,109.5025,84155.0
2018-08-27 11:45:00,127.53,127.62,127.52,127.6,100601.0,109.5025,109.5798,109.494,109.5626,100601.0
2018-08-27 11:50:00,127.61,127.64,127.61,127.63,13246.0,109.5712,109.597,109.5712,109.5884,13246.0
2018-08-27 11:55:00,127.62,127.72,127.61,127.71,28726.0,109.5798,109.6657,109.5712,109.6571,28726.0
2018-08-27 12:00:00,127.7,127.71,127.68,127.69,7577.0,109.6485,109.6571,109.6313,109.6399,7577.0
2018-08-27 12:05:00,127.68,127.69,127.65,127.66,5999.0,109.6313,109.6399,109.6056,109.6142,5999.0
2018-08-27 12:10:00,127.67,127.69,127.65,127.66,14950.0,109.6227,109.6399,109.6056,109.6142,14950.0
2018-08-27 12:15:00,127.66,127.69,127.65,127.67,9254.0,109.6142,109.6399,109.6056,109.6227,9254.0
2018-08-27 12:20:00,127.67,127.69,127.67,127.68,5016.0,109.6227,109.6399,109.6227,109.6313,5016.0
2018-08-27 12:25:00,127.68,127.7,127.67,127.68,9639.0,109.6313,109.6485,109.6227,109.6313,9639.0
2018-08-27 12:30:00,127.67,127.71,127.67,127.7,9019.0,109.6227,109.6571,109.6227,109.6485,9019.0
2018-08-27 12:35:00,127.69,127.71,127.68,127.69,8747.0,109.6399,109.6571,109.6313,109.6399,8747.0
2018-08-27 12:40:00,127.7,127.73,127.7,127.72,16058.0,109.6485,109.6743,109.6485,109.6657,16058.0
2018-08-27 12:45:00,127.72,127.72,127.68,127.69,5739.0,109.6657,109.6657,109.6313,109.6399,5739.0
2018-08-27 12:50:00,127.69,127.7,127.67,127.7,11807.0,109.6399,109.6485,109.6227,109.6485,11807.0
2018-08-27 12:55:00,127.7,127.71,127.68,127.7,8498.0,109.6485,109.6571,109.6313,109.6485,8498.0
2018-08-27 13:00:00,127.71,127.73,127.69,127.71,6666.0,109.6571,109.6743,109.6399,109.6571,6666.0
2018-08-27 13:05:00,127.71,127.71,127.64,127.64,12572.0,109.6571,109.6571,109.597,109.597,12572.0
2018-08-27 13:10:00,127.64,127.66,127.64,127.66,32346.0,109.597,109.6142,109.597,109.6142,32346.0
2018-08-27 13:15:00,127.65,127.66,127.64,127.64,3536.0,109.6056,109.6142,109.597,109.597,3536.0
2018-08-27 13:20:00,127.64,127.64,127.61,127.63,10140.0,109.597,109.597,109.5712,109.5884,10140.0
2018-08-27 13:25:00,127.62,127.63,127.61,127.62,6771.0,109.5798,109.5884,109.5712,109.5798,6771.0
2018-08-27 13:30:00,127.61,127.65,127.61,127.62,14242.0,109.5712,109.6056,109.5712,109.5798,14242.0
2018-08-27 13:35:00,127.62,127.65,127.6,127.64,9539.0,109.5798,109.6056,109.5626,109.597,9539.0
2018-08-27 13:40:00,127.64,127.64,127.62,127.63,4756.0,109.597,109.597,109.5798,109.5884,4756.0
2018-08-27 13:45:00,127.63,127.66,127.63,127.64,6442.0,109.5884,109.6142,109.5884,109.597,6442.0
2018-08-27 13:50:00,127.64,127.64,127.61,127.64,6937.0,109.597,109.597,109.5712,109.597,6937.0
2018-08-27 13:55:00,127.64,127.67,127.63,127.67,6739.0,109.597,109.6227,109.5884,109.6227,6739.0
2018-08-27 14:00:00,127.69,127.7,127.68,127.69,10821.0,109.6399,109.6485,109.6313,109.6399,10821.0
2018-08-27 14:05:00,127.69,127.69,127.61,127.62,12485.0,109.6399,109.6399,109.5712,109.5798,12485.0
2018-08-27 14:10:00,127.62,127.63,127.61,127.63,12065.0,109.5798,109.5884,109.5712,109.5884,12065.0
2018-08-27 14:15:00,127.62,127.64,127.62,127.64,7306.0,109.5798,109.597,109.5798,109.597,7306.0
2018-08-27 14:20:00,127.64,127.65,127.62,127.64,18864.0,109.597,109.6056,109.5798,109.597,18864.0
2018-08-27 14:25:00,127.64,127.66,127.61,127.66,15148.0,109.597,109.6142,109.5712,109.6142,15148.0
2018-08-27 14:30:00,127.67,127.71,127.66,127.69,6621.0,109.6227,109.6571,109.6142,109.6399,6621.0
2018-08-27 14:35:00,127.68,127.7,127.67,127.68,16320.0,109.6313,109.6485,109.6227,109.6313,16320.0
2018-08-27 14:40:00,127.69,127.69,127.66,127.66,5235.0,109.6399,109.6399,109.6142,109.6142,5235.0
2018-08-27 14:45:00,127.66,127.68,127.65,127.66,13403.0,109.6142,109.6313,109.6056,109.6142,13403.0
2018-08-27 14:50:00,127.66,127.67,127.61,127.62,5350.0,109.6142,109.6227,109.5712,109.5798,5350.0
2018-08-27 14:55:00,127.63,127.66,127.62,127.66,13402.0,109.5884,109.6142,109.5798,109.6142,13402.0
2018-08-27 15:00:00,127.65,127.65,127.63,127.63,5933.0,109.6056,109.6056,109.5884,109.5884,5933.0
2018-08-27 15:05:00,127.63,127.64,127.62,127.62,7105.0,109.5884,109.597,109.5798,109.5798,7105.0
2018-08-27 15:10:00,127.61,127.62,127.6,127.62,27568.0,109.5712,109.5798,109.5626,109.5798,27568.0
2018-08-27 15:15:00,127.61,127.62,127.58,127.59,15249.0,109.5712,109.5798,109.5455,109.5541,15249.0
2018-08-27 15:20:00,127.56,127.62,127.56,127.6,14403.0,109.5283,109.5798,109.5283,109.5626,14403.0
2018-08-27 15:25:00,127.59,127.63,127.59,127.62,10604.0,109.5541,109.5884,109.5541,109.5798,10604.0
2018-08-27 15:30:00,127.61,127.65,127.6,127.61,20032.0,109.5712,109.6056,109.5626,109.5712,20032.0
2018-08-27 15:35:00,127.61,127.64,127.6,127.62,24174.0,109.5712,109.597,109.5626,109.5798,24174.0
2018-08-27 15:40:00,127.62,127.64,127.6,127.63,9761.0,109.5798,109.597,109.5626,109.5884,9761.0
2018-08-27 15:45:00,127.62,127.63,127.58,127.62,15716.0,109.5798,109.5884,109.5455,109.5798,15716.0
2018-08-27 15:50:00,127.59,127.6,127.55,127.55,17419.0,109.5541,109.5626,109.5197,109.5197,17419.0
2018-08-27 15:55:00,127.56,127.65,127.55,127.63,52218.0,109.5283,109.6056,109.5197,109.5884,52218.0
2018-08-28 09:30:00,127.84,127.88,127.75,127.84,48824.0,109.7687,109.8031,109.6914,109.7687,48824.0
2018-08-28 09:35:00,127.84,127.92,127.83,127.92,26573.0,109.7687,109.8374,109.7601,109.8374,26573.0
2018-08-28 09:40:00,127.89,127.92,127.84,127.86,63526.0,109.8117,109.8374,109.7687,109.7859,63526.0
2018-08-28 09:45:00,127.85,127.91,127.84,127.9,32395.0,109.7773,109.8288,109.7687,109.8202,32395.0
2018-08-28 09:50:00,127.89,127.89,127.83,127.88,14765.0,109.8117,109.8117,109.7601,109.8031,14765.0
2018-08-28 09:55:00,127.87,127.87,127.83,127.87,31603.0,109.7945,109.7945,109.7601,109.7945,31603.0
2018-08-28 10:00:00,127.86,127.89,127.85,127.89,19565.0,109.7859,109.8117,109.7773,109.8117,19565.0
2018-08-28 10:05:00,127.88,127.89,127.85,127.87,21131.0,109.8031,109.8117,109.7773,109.7945,21131.0
2018-08-28 10:10:00,127.86,127.86,127.77,127.79,21225.0,109.7859,109.7859,109.7086,109.7258,21225.0
2018-08-28 10:15:00,127.79,127.79,127.72,127.74,22082.0,109.7258,109.7258,109.6657,109.6829,22082.0
2018-08-28 10:20:00,127.75,127.75,127.68,127.69,19286.0,109.6914,109.6914,109.6313,109.6399,19286.0
2018-08-28 10:25:00,127.69,127.72,127.67,127.71,31861.0,109.6399,109.6657,109.6227,109.6571,31861.0
2018-08-28 10:30:00,127.7,127.71,127.66,127.68,16244.0,109.6485,109.6571,109.6142,109.6313,16244.0
2018-08-28 10:35:00,127.69,127.75,127.68,127.72,15634.0,109.6399,109.6914,109.6313,109.6657,15634.0
2018-08-28 10:40:00,127.71,127.74,127.7,127.74,13616.0,109.6571,109.6829,109.6485,109.6829,13616.0
2018-08-28 10:45:00,127.74,127.76,127.67,127.67,14975.0,109.6829,109.7,109.6227,109.6227,14975.0
2018-08-28 10:50:00,127.69,127.76,127.69,127.76,10570.0,109.6399,109.7,109.6399,109.7,10570.0
2018-08-28 10:55:00,127.75,127.8,127.74,127.8,19123.0,109.6914,109.7344,109.6829,109.7344,19123.0
2018-08-28 11:00:00,127.8,127.81,127.75,127.75,11763.0,109.7344,109.743,109.6914,109.6914,11763.0
2018-08-28 11:05:00,127.74,127.78,127.73,127.76,42540.0,109.6829,109.7172,109.6743,109.7,42540.0
2018-08-28 11:10:00,127.76,127.81,127.76,127.77,27241.0,109.7,109.743,109.7,109.7086,27241.0
2018-08-28 11:15:00,127.77,127.79,127.72,127.72,12849.0,109.7086,109.7258,109.6657,109.6657,12849.0
2018-08-28 11:20:00,127.73,127.8,127.72,127.78,11676.0,109.6743,109.7344,109.6657,109.7172,11676.0
2018-08-28 11:25:00,127.79,127.8,127.75,127.77,14204.0,109.7258,109.7344,109.6914,109.7086,14204.0
2018-08-28 11:30:00,127.77,127.77,127.68,127.68,18137.0,109.7086,109.7086,109.6313,109.6313,18137.0
2018-08-28 11:35:00,127.68,127.68,127.61,127.63,23033.0,109.6313,109.6313,109.5712,109.5884,23033.0
2018-08-28 11:40:00,127.62,127.62,127.58,127.6,22166.0,109.5798,109.5798,109.5455,109.5626,22166.0
2018-08-28 11:45:00,127.61,127.64,127.57,127.57,8089.0,109.5712,109.597,109.5369,109.5369,8089.0
2018-08-28 11:50:00,127.57,127.59,127.54,127.56,18132.0,109.5369,109.5541,109.5111,109.5283,18132.0
2018-08-28 11:55:00,127.55,127.55,127.5,127.5,14422.0,109.5197,109.5197,109.4768,109.4768,14422.0
2018-08-28 12:00:00,127.48,127.53,127.48,127.52,14026.0,109.4596,109.5025,109.4596,109.494,14026.0
2018-08-28 12:05:00,127.52,127.56,127.51,127.53,18494.0,109.494,109.5283,109.4854,109.5025,18494.0
2018-08-28 12:10:00,127.55,127.6,127.53,127.6,12867.0,109.5197,109.5626,109.5025,109.5626,12867.0
2018-08-28 12:15:00,127.59,127.61,127.59,127.61,16512.0,109.5541,109.5712,109.5541,109.5712,16512.0
2018-08-28 12:20:00,127.6,127.61,127.56,127.57,8591.0,109.5626,109.5712,109.5283,109.5369,8591.0
2018-08-28 12:25:00,127.56,127.57,127.53,127.54,6044.0,109.5283,109.5369,109.5025,109.5111,6044.0
2018-08-28 12:30:00,127.54,127.57,127.54,127.57,14807.0,109.5111,109.5369,109.5111,109.5369,14807.0
2018-08-28 12:35:00,127.57,127.61,127.56,127.6,28500.0,109.5369,109.5712,109.5283,109.5626,28500.0
2018-08-28 12:40:00,127.6,127.6,127.57,127.59,7004.0,109.5626,109.5626,109.5369,109.5541,7004.0
2018-08-28 12:45:00,127.58,127.62,127.57,127.62,17752.0,109.5455,109.5798,109.5369,109.5798,17752.0
2018-08-28 12:50:00,127.62,127.63,127.61,127.63,2946.0,109.5798,109.5884,109.5712,109.5884,2946.0
2018-08-28 12:55:00,127.64,127.64,127.61,127.63,19085.0,109.597,109.597,109.5712,109.5884,19085.0
2018-08-28 13:00:00,127.62,127.66,127.61,127.65,5253.0,109.5798,109.6142,109.5712,109.6056,5253.0
2018-08-28 13:05:00,127.65,127.65,127.64,127.64,9408.0,109.6056,109.6056,109.597,109.597,9408.0
2018-08-28 13:10:00,127.65,127.65,127.61,127.61,4573.0,109.6056,109.6056,109.5712,109.5712,4573.0
2018-08-28 13:15:00,127.61,127.68,127.61,127.65,9935.0,109.5712,109.6313,109.5712,109.6056,9935.0
2018-08-28 13:20:00,127.66,127.68,127.65,127.65,6861.0,109.6142,109.6313,109.6056,109.6056,6861.0
2018-08-28 13:25:00,127.65,127.65,127.52,127.55,9779.0,109.6056,109.6056,109.494,109.5197,9779.0
2018-08-28 13:30:00,127.56,127.57,127.53,127.56,18263.0,109.5283,109.5369,109.5025,109.5283,18263.0
2018-08-28 13:35:00,127.57,127.64,127.57,127.63,48038.0,109.5369,109.597,109.5369,109.5884,48038.0
2018-08-28 13:40:00,127.64,127.68,127.64,127.68,8805.0,109.597,109.6313,109.597,109.6313,8805.0
2018-08-28 13:45:00,127.68,127.69,127.66,127.69,16741.0,109.6313,109.6399,109.6142,109.6399,16741.0
2018-08-28 13:50:00,127.69,127.72,127.68,127.68,27715.0,109.6399,109.6657,109.6313,109.6313,27715.0
2018-08-28 13:55:00,127.69,127.69,127.65,127.66,5585.0,109.6399,109.6399,109.6056,109.6142,5585.0
2018-08-28 14:00:00,127.66,127.67,127.65,127.66,15419.0,109.6142,109.6227,109.6056,109.6142,15419.0
2018-08-28 14:05:00,127.66,127.67,127.65,127.66,24054.0,109.6142,109.6227,109.6056,109.6142,24054.0
2018-08-28 14:10:00,127.66,127.67,127.64,127.67,14615.0,109.6142,109.6227,109.597,109.6227,14615.0
2018-08-28 14:15:00,127.65,127.66,127.64,127.64,13600.0,109.6056,109.6142,109.597,109.597,13600.0
2018-08-28 14:20:00,127.66,127.67,127.64,127.64,30051.0,109.6142,109.6227,109.597,109.597,30051.0
2018-08-28 14:25:00,127.64,127.69,127.64,127.67,18274.0,109.597,109.6399,109.597,109.6227,18274.0
2018-08-28 14:30:00,127.67,127.67,127.64,127.65,9688.0,109.6227,109.6227,109.597,109.6056,9688.0
2018-08-28 14:35:00,127.65,127.66,127.6,127.6,20040.0,109.6056,109.6142,109.5626,109.5626,20040.0
2018-08-28 14:40:00,127.61,127.65,127.59,127.64,16737.0,109.5712,109.6056,109.5541,109.597,16737.0
2018-08-28 14:45:00,127.64,127.66,127.63,127.65,16271.0,109.597,109.6142,109.5884,109.6056,16271.0
2018-08-28 14:50:00,127.65,127.65,127.62,127.63,26141.0,109.6056,109.6056,109.5798,109.5884,26141.0
2018-08-28 14:55:00,127.62,127.65,127.61,127.65,11183.0,109.5798,109.6056,109.5712,109.6056,11183.0
2018-08-28 15:00:00,127.65,127.65,127.61,127.62,9291.0,109.6056,109.6056,109.5712,109.5798,9291.0
2018-08-28 15:05:00,127.61,127.63,127.6,127.63,12455.0,109.5712,109.5884,109.5626,109.5884,12455.0
2018-08-28 15:10:00,127.64,127.67,127.63,127.66,11907.0,109.597,109.6227,109.5884,109.6142,11907.0
2018-08-28 15:15:00,127.66,127.68,127.63,127.63,19779.0,109.6142,109.6313,109.5884,109.5884,19779.0
2018-08-28 15:20:00,127.62,127.62,127.55,127.57,24895.0,109.5798,109.5798,109.5197,109.5369,24895.0
2018-08-28 15:25:00,127.57,127.61,127.57,127.6,27872.0,109.5369,109.5712,109.5369,109.5626,27872.0
2018-08-28 15:30:00,127.59,127.63,127.57,127.62,35897.0,109.5541,109.5884,109.5369,109.5798,35897.0
2018-08-28 15:35:00,127.62,127.63,127.59,127.61,33862.0,109.5798,109.5884,109.5541,109.5712,33862.0
2018-08-28 15:40:00,127.6,127.6,127.53,127.54,29684.0,109.5626,109.5626,109.5025,109.5111,29684.0
2018-08-28 15:45:00,127.54,127.56,127.52,127.53,34024.0,109.5111,109.5283,109.494,109.5025,34024.0
2018-08-28 15:50:00,127.52,127.55,127.49,127.53,57365.0,109.494,109.5197,109.4682,109.5025,57365.0
2018-08-28 15:55:00,127.54,127.64,127.53,127.64,120289.0,109.5111,109.597,109.5025,109.597,120289.0
2018-08-29 09:30:00,127.72,127.75,127.58,127.63,40980.0,109.6657,109.6914,109.5455,109.5884,40980.0
2018-08-29 09:35:00,127.64,127.66,127.55,127.59,7674.0,109.597,109.6142,109.5197,109.5541,7674.0
2018-08-29 09:40:00,127.54,127.58,127.46,127.48,34531.0,109.5111,109.5455,109.4424,109.4596,34531.0
2018-08-29 09:45:00,127.51,127.53,127.43,127.46,11333.0,109.4854,109.5025,109.4167,109.4424,11333.0
2018-08-29 09:50:00,127.42,127.53,127.42,127.49,12063.0,109.4081,109.5025,109.4081,109.4682,12063.0
2018-08-29 09:55:00,127.5,127.53,127.5,127.53,6457.0,109.4768,109.5025,109.4768,109.5025,6457.0
2018-08-29 10:00:00,127.56,127.56,127.49,127.5,27152.0,109.5283,109.5283,109.4682,109.4768,27152.0
2018-08-29 10:05:00,127.49,127.58,127.49,127.57,12589.0,109.4682,109.5455,109.4682,109.5369,12589.0
2018-08-29 10:10:00,127.58,127.58,127.51,127.53,11144.0,109.5455,109.5455,109.4854,109.5025,11144.0
2018-08-29 10:15:00,127.57,127.57,127.53,127.55,5920.0,109.5369,109.5369,109.5025,109.5197,5920.0
2018-08-29 10:20:00,127.56,127.62,127.56,127.62,7090.0,109.5283,109.5798,109.5283,109.5798,7090.0
2018-08-29 10:25:00,127.62,127.69,127.62,127.69,12186.0,109.5798,109.6399,109.5798,109.6399,12186.0
2018-08-29 10:30:00,127.73,127.76,127.73,127.73,4883.0,109.6743,109.7,109.6743,109.6743,4883.0
2018-08-29 10:35:00,127.73,127.76,127.73,127.75,5738.0,109.6743,109.7,109.6743,109.6914,5738.0
2018-08-29 10:40:00,127.76,127.82,127.74,127.8,13414.0,109.7,109.7515,109.6829,109.7344,13414.0
2018-08-29 10:45:00,127.81,127.83,127.78,127.83,20310.0,109.743,109.7601,109.7172,109.7601,20310.0
2018-08-29 10:50:00,127.83,127.83,127.79,127.79,5509.0,109.7601,109.7601,109.7258,109.7258,5509.0
2018-08-29 10:55:00,127.8,127.88,127.76,127.85,13318.0,109.7344,109.8031,109.7,109.7773,13318.0
2018-08-29 11:00:00,127.85,127.88,127.84,127.84,5222.0,109.7773,109.8031,109.7687,109.7687,5222.0
2018-08-29 11:05:00,127.84,127.9,127.84,127.9,6921.0,109.7687,109.8202,109.7687,109.8202,6921.0
2018-08-29 11:10:00,127.89,127.94,127.88,127.94,5445.0,109.8117,109.8546,109.8031,109.8546,5445.0
2018-08-29 11:15:00,127.94,128.04,127.94,128.0,24223.0,109.8546,109.9404,109.8546,109.9061,24223.0
2018-08-29 11:20:00,127.99,128.02,127.96,128.02,11195.0,109.8975,109.9233,109.8718,109.9233,11195.0
2018-08-29 11:25:00,128.03,128.1,128.02,128.08,9742.0,109.9319,109.992,109.9233,109.9748,9742.0
2018-08-29 11:30:00,128.08,128.14,128.06,128.06,9864.0,109.9748,110.0263,109.9576,109.9576,9864.0
2018-08-29 11:35:00,128.05,128.06,128.03,128.03,4772.0,109.949,109.9576,109.9319,109.9319,4772.0
2018-08-29 11:40:00,128.04,128.05,128.03,128.03,7575.0,109.9404,109.949,109.9319,109.9319,7575.0
2018-08-29 11:45:00,128.03,128.05,128.02,128.05,12792.0,109.9319,109.949,109.9233,109.949,12792.0
2018-08-29 11:50:00,128.05,128.07,128.05,128.07,5772.0,109.949,109.9662,109.949,109.9662,5772.0
2018-08-29 11:55:00,128.05,128.09,128.03,128.09,30539.0,109.949,109.9834,109.9319,109.9834,30539.0
2018-08-29 12:00:00,128.1,128.1,128.06,128.06,2301.0,109.992,109.992,109.9576,109.9576,2301.0
2018-08-29 12:05:00,128.07,128.12,128.06,128.12,6605.0,109.9662,110.0091,109.9576,110.0091,6605.0
2018-08-29 12:10:00,128.11,128.16,128.11,128.16,8400.0,110.0006,110.0435,110.0006,110.0435,8400.0
2018-08-29 12:15:00,128.16,128.16,128.12,128.14,4261.0,110.0435,110.0435,110.0091,110.0263,4261.0
2018-08-29 12:20:00,128.15,128.15,128.09,128.09,2019.0,110.0349,110.0349,109.9834,109.9834,2019.0
2018-08-29 12:25:00,128.09,128.11,128.08,128.11,5586.0,109.9834,110.0006,109.9748,110.0006,5586.0
2018-08-29 12:30:00,128.12,128.16,128.12,128.15,4057.0,110.0091,110.0435,110.0091,110.0349,4057.0
2018-08-29 12:35:00,128.13,128.16,128.13,128.16,3800.0,110.0177,110.0435,110.0177,110.0435,3800.0
2018-08-29 12:40:00,128.16,128.18,128.14,128.15,7104.0,110.0435,110.0607,110.0263,110.0349,7104.0
2018-08-29 12:45:00,128.14,128.15,128.08,128.09,4668.0,110.0263,110.0349,109.9748,109.9834,4668.0
2018-08-29 12:50:00,128.09,128.11,128.08,128.11,32244.0,109.9834,110.0006,109.9748,110.0006,32244.0
2018-08-29 12:55:00,128.11,128.11,128.06,128.09,10335.0,110.0006,110.0006,109.9576,109.9834,10335.0
2018-08-29 13:00:00,128.09,128.11,128.09,128.11,3318.0,109.9834,110.0006,109.9834,110.0006,3318.0
2018-08-29 13:05:00,128.11,128.15,128.11,128.13,7128.0,110.0006,110.0349,110.0006,110.0177,7128.0
2018-08-29 13:10:00,128.14,128.14,128.13,128.14,6717.0,110.0263,110.0263,110.0177,110.0263,6717.0
2018-08-29 13:15:00,128.13,128.13,128.07,128.09,11418.0,110.0177,110.0177,109.9662,109.9834,11418.0
2018-08-29 13:20:00,128.05,128.06,128.03,128.04,6810.0,109.949,109.9576,109.9319,109.9404,6810.0
2018-08-29 13:25:00,128.03,128.05,128.03,128.04,29969.0,109.9319,109.949,109.9319,109.9404,29969.0
2018-08-29 13:30:00,128.03,128.03,127.98,128.0,5874.0,109.9319,109.9319,109.8889,109.9061,5874.0
2018-08-29 13:35:00,128.0,128.01,127.97,127.97,19400.0,109.9061,109.9147,109.8803,109.8803,19400.0
2018-08-29 13:40:00,127.99,127.99,127.96,127.97,6293.0,109.8975,109.8975,109.8718,109.8803,6293.0
2018-08-29 13:45:00,127.95,127.96,127.91,127.93,8652.0,109.8632,109.8718,109.8288,109.846,8652.0
2018-08-29 13:50:00,127.92,127.92,127.88,127.91,9788.0,109.8374,109.8374,109.8031,109.8288,9788.0
2018-08-29 13:55:00,127.91,127.92,127.89,127.9,3397.0,109.8288,109.8374,109.8117,109.8202,3397.0
2018-08-29 14:00:00,127.89,127.91,127.88,127.91,12291.0,109.8117,109.8288,109.8031,109.8288,12291.0
2018-08-29 14:05:00,127.91,127.94,127.91,127.94,15462.0,109.8288,109.8546,109.8288,109.8546,15462.0
2018-08-29 14:10:00,127.94,127.95,127.94,127.95,5197.0,109.8546,109.8632,109.8546,109.8632,5197.0
2018-08-29 14:15:00,127.97,127.97,127.95,127.96,3442.0,109.8803,109.8803,109.8632,109.8718,3442.0
2018-08-29 14:20:00,127.96,127.96,127.91,127.91,4302.0,109.8718,109.8718,109.8288,109.8288,4302.0
2018-08-29 14:25:00,127.91,127.93,127.9,127.93,31410.0,109.8288,109.846,109.8202,109.846,31410.0
2018-08-29 14:30:00,127.93,127.96,127.92,127.95,9435.0,109.846,109.8718,109.8374,109.8632,9435.0
2018-08-29 14:35:00,127.96,127.98,127.95,127.96,23198.0,109.8718,109.8889,109.8632,109.8718,23198.0
2018-08-29 14:40:00,127.97,127.99,127.96,127.99,29027.0,109.8803,109.8975,109.8718,109.8975,29027.0
2018-08-29 14:45:00,127.98,127.99,127.97,127.98,7520.0,109.8889,109.8975,109.8803,109.8889,7520.0
2018-08-29 14:50:00,127.99,128.0,127.96,127.96,41603.0,109.8975,109.9061,109.8718,109.8718,41603.0
2018-08-29 14:55:00,127.96,127.96,127.94,127.95,41658.0,109.8718,109.8718,109.8546,109.8632,41658.0
2018-08-29 15:00:00,127.95,127.98,127.95,127.96,7593.0,109.8632,109.8889,109.8632,109.8718,7593.0
2018-08-29 15:05:00,127.96,127.97,127.95,127.97,11679.0,109.8718,109.8803,109.8632,109.8803,11679.0
2018-08-29 15:10:00,127.97,128.0,127.96,128.0,13699.0,109.8803,109.9061,109.8718,109.9061,13699.0
2018-08-29 15:15:00,128.0,128.02,127.99,128.02,30567.0,109.9061,109.9233,109.8975,109.9233,30567.0
2018-08-29 15:20:00,128.01,128.06,128.0,128.03,40517.0,109.9147,109.9576,109.9061,109.9319,40517.0
2018-08-29 15:25:00,128.03,128.07,128.02,128.06,7346.0,109.9319,109.9662,109.9233,109.9576,7346.0
2018-08-29 15:30:00,128.06,128.1,128.06,128.08,16137.0,109.9576,109.992,109.9576,109.9748,16137.0
2018-08-29 15:35:00,128.09,128.13,128.09,128.12,12869.0,109.9834,110.0177,109.9834,110.0091,12869.0
2018-08-29 15:40:00,128.12,128.12,128.07,128.1,72314.0,110.0091,110.0091,109.9662,109.992,72314.0
2018-08-29 15:45:00,128.09,128.11,128.04,128.07,19902.0,109.9834,110.0006,109.9404,109.9662,19902.0
2018-08-29 15:50:00,128.07,128.08,127.98,127.99,32148.0,109.9662,109.9748,109.8889,109.8975,32148.0
2018-08-29 15:55:00,127.98,127.98,127.91,127.97,79025.0,109.8889,109.8889,109.8288,109.8803,79025.0
2018-08-30 09:30:00,127.75,127.76,127.65,127.65,33687.0,109.6914,109.7,109.6056,109.6056,33687.0
2018-08-30 09:35:00,127.7,127.77,127.7,127.72,20478.0,109.6485,109.7086,109.6485,109.6657,20478.0
2018-08-30 09:40:00,127.74,127.81,127.7,127.79,21301.0,109.6829,109.743,109.6485,109.7258,21301.0
2018-08-30 09:45:00,127.8,127.81,127.72,127.72,20208.0,109.7344,109.743,109.6657,109.6657,20208.0
2018-08-30 09:50:00,127.68,127.7,127.65,127.67,5775.0,109.6313,109.6485,109.6056,109.6227,5775.0
2018-08-30 09:55:00,127.65,127.69,127.63,127.69,14851.0,109.6056,109.6399,109.5884,109.6399,14851.0
2018-08-30 10:00:00,127.7,127.76,127.7,127.72,5488.0,109.6485,109.7,109.6485,109.6657,5488.0
2018-08-30 10:05:00,127.73,127.74,127.68,127.68,24803.0,109.6743,109.6829,109.6313,109.6313,24803.0
2018-08-30 10:10:00,127.68,127.71,127.65,127.7,4046.0,109.6313,109.6571,109.6056,109.6485,4046.0
2018-08-30 10:15:00,127.73,127.76,127.72,127.75,10133.0,109.6743,109.7,109.6657,109.6914,10133.0
2018-08-30 10:20:00,127.75,127.76,127.65,127.65,5094.0,109.6914,109.7,109.6056,109.6056,5094.0
2018-08-30 10:25:00,127.63,127.65,127.6,127.63,9655.0,109.5884,109.6056,109.5626,109.5884,9655.0
2018-08-30 10:30:00,127.65,127.7,127.58,127.69,4614.0,109.6056,109.6485,109.5455,109.6399,4614.0
2018-08-30 10:35:00,127.7,127.73,127.68,127.69,2714.0,109.6485,109.6743,109.6313,109.6399,2714.0
2018-08-30 10:40:00,127.68,127.68,127.62,127.63,5393.0,109.6313,109.6313,109.5798,109.5884,5393.0
2018-08-30 10:45:00,127.61,127.66,127.61,127.64,6086.0,109.5712,109.6142,109.5712,109.597,6086.0
2018-08-30 10:50:00,127.65,127.66,127.57,127.58,7472.0,109.6056,109.6142,109.5369,109.5455,7472.0
2018-08-30 10:55:00,127.59,127.59,127.53,127.55,10764.0,109.5541,109.5541,109.5025,109.5197,10764.0
2018-08-30 11:00:00,127.57,127.63,127.57,127.57,11420.0,109.5369,109.5884,109.5369,109.5369,11420.0
2018-08-30 11:05:00,127.56,127.57,127.46,127.47,17510.0,109.5283,109.5369,109.4424,109.451,17510.0
2018-08-30 11:10:00,127.48,127.5,127.45,127.48,13610.0,109.4596,109.4768,109.4338,109.4596,13610.0
2018-08-30 11:15:00,127.48,127.5,127.44,127.44,14439.0,109.4596,109.4768,109.4253,109.4253,14439.0
2018-08-30 11:20:00,127.4,127.43,127.36,127.37,16372.0,109.3909,109.4167,109.3566,109.3652,16372.0
2018-08-30 11:25:00,127.37,127.37,127.29,127.32,12345.0,109.3652,109.3652,109.2965,109.3222,12345.0
2018-08-30 11:30:00,127.33,127.39,127.33,127.37,7773.0,109.3308,109.3823,109.3308,109.3652,7773.0
2018-08-30 11:35:00,127.38,127.4,127.34,127.35,13494.0,109.3737,109.3909,109.3394,109.348,13494.0
2018-08-30 11:40:00,127.32,127.37,127.31,127.33,27496.0,109.3222,109.3652,109.3136,109.3308,27496.0
2018-08-30 11:45:00,127.34,127.36,127.34,127.35,25544.0,109.3394,109.3566,109.3394,109.348,25544.0
2018-08-30 11:50:00,127.35,127.37,127.34,127.35,4714.0,109.348,109.3652,109.3394,109.348,4714.0
2018-08-30 11:55:00,127.37,127.39,127.32,127.34,2201.0,109.3652,109.3823,109.3222,109.3394,2201.0
2018-08-30 12:00:00,127.34,127.37,127.33,127.34,22231.0,109.3394,109.3652,109.3308,109.3394,22231.0
2018-08-30 12:05:00,127.31,127.32,127.3,127.31,3292.0,109.3136,109.3222,109.3051,109.3136,3292.0
2018-08-30 12:10:00,127.29,127.33,127.28,127.33,8239.0,109.2965,109.3308,109.2879,109.3308,8239.0
2018-08-30 12:15:00,127.32,127.36,127.32,127.34,3453.0,109.3222,109.3566,109.3222,109.3394,3453.0
2018-08-30 12:20:00,127.34,127.37,127.34,127.36,5832.0,109.3394,109.3652,109.3394,109.3566,5832.0
2018-08-30 12:25:00,127.37,127.39,127.36,127.37,5260.0,109.3652,109.3823,109.3566,109.3652,5260.0
2018-08-30 12:30:00,127.36,127.4,127.36,127.39,1925.0,109.3566,109.3909,109.3566,109.3823,1925.0
2018-08-30 12:35:00,127.39,127.39,127.38,127.39,1507.0,109.3823,109.3823,109.3737,109.3823,1507.0
2018-08-30 12:40:00,127.4,127.42,127.39,127.4,5248.0,109.3909,109.4081,109.3823,109.3909,5248.0
2018-08-30 12:45:00,127.39,127.41,127.34,127.36,4016.0,109.3823,109.3995,109.3394,109.3566,4016.0
2018-08-30 12:50:00,127.39,127.44,127.37,127.42,22987.0,109.3823,109.4253,109.3652,109.4081,22987.0
2018-08-30 12:55:00,127.42,127.45,127.42,127.42,12820.0,109.4081,109.4338,109.4081,109.4081,12820.0
2018-08-30 13:00:00,127.44,127.47,127.44,127.45,6414.0,109.4253,109.451,109.4253,109.4338,6414.0
2018-08-30 13:05:00,127.46,127.47,127.43,127.47,11114.0,109.4424,109.451,109.4167,109.451,11114.0
2018-08-30 13:10:00,127.48,127.49,127.46,127.46,3850.0,109.4596,109.4682,109.4424,109.4424,3850.0
2018-08-30 13:15:00,127.47,127.51,127.47,127.48,6196.0,109.451,109.4854,109.451,109.4596,6196.0
2018-08-30 13:20:00,127.5,127.51,127.48,127.49,3509.0,109.4768,109.4854,109.4596,109.4682,3509.0
2018-08-30 13:25:00,127.49,127.5,127.48,127.49,9560.0,109.4682,109.4768,109.4596,109.4682,9560.0
2018-08-30 13:30:00,127.48,127.5,127.48,127.5,5881.0,109.4596,109.4768,109.4596,109.4768,5881.0
2018-08-30 13:35:00,127.51,127.53,127.47,127.53,4757.0,109.4854,109.5025,109.451,109.5025,4757.0
2018-08-30 13:40:00,127.52,127.53,127.5,127.53,4492.0,109.494,109.5025,109.4768,109.5025,4492.0
2018-08-30 13:45:00,127.53,127.58,127.53,127.57,7256.0,109.5025,109.5455,109.5025,109.5369,7256.0
2018-08-30 13:50:00,127.58,127.58,127.55,127.56,5603.0,109.5455,109.5455,109.5197,109.5283,5603.0
2018-08-30 13:55:00,127.55,127.56,127.53,127.53,11621.0,109.5197,109.5283,109.5025,109.5025,11621.0
2018-08-30 14:00:00,127.53,127.55,127.52,127.55,7241.0,109.5025,109.5197,109.494,109.5197,7241.0
2018-08-30 14:05:00,127.55,127.55,127.44,127.44,11647.0,109.5197,109.5197,109.4253,109.4253,11647.0
2018-08-30 14:10:00,127.45,127.48,127.45,127.46,5123.0,109.4338,109.4596,109.4338,109.4424,5123.0
2018-08-30 14:15:00,127.46,127.49,127.16,127.16,53966.0,109.4424,109.4682,109.1848,109.1848,53966.0
2018-08-30 14:20:00,127.15,127.25,127.04,127.14,13139.0,109.1763,109.2621,109.0818,109.1677,13139.0
2018-08-30 14:25:00,127.18,127.23,127.16,127.16,2358.0,109.202,109.2449,109.1848,109.1848,2358.0
2018-08-30 14:30:00,127.17,127.26,127.17,127.26,22010.0,109.1934,109.2707,109.1934,109.2707,22010.0
2018-08-30 14:35:00,127.26,127.31,127.26,127.31,7659.0,109.2707,109.3136,109.2707,109.3136,7659.0
2018-08-30 14:40:00,127.32,127.32,127.25,127.25,42914.0,109.3222,109.3222,109.2621,109.2621,42914.0
2018-08-30 14:45:00,127.25,127.35,127.25,127.33,16704.0,109.2621,109.348,109.2621,109.3308,16704.0
2018-08-30 14:50:00,127.32,127.32,127.24,127.25,18254.0,109.3222,109.3222,109.2535,109.2621,18254.0
2018-08-30 14:55:00,127.24,127.25,127.18,127.21,19083.0,109.2535,109.2621,109.202,109.2278,19083.0
2018-08-30 15:00:00,127.18,127.18,127.05,127.1,72135.0,109.202,109.202,109.0904,109.1333,72135.0
2018-08-30 15:05:00,127.1,127.13,127.07,127.09,14707.0,109.1333,109.1591,109.1076,109.1247,14707.0
2018-08-30 15:10:00,127.08,127.15,127.07,127.09,15340.0,109.1162,109.1763,109.1076,109.1247,15340.0
2018-08-30 15:15:00,127.07,127.1,127.02,127.08,17110.0,109.1076,109.1333,109.0646,109.1162,17110.0
2018-08-30 15:20:00,127.08,127.14,127.05,127.1,20129.0,109.1162,109.1677,109.0904,109.1333,20129.0
2018-08-30 15:25:00,127.1,127.17,127.09,127.15,15926.0,109.1333,109.1934,109.1247,109.1763,15926.0
2018-08-30 15:30:00,127.15,127.23,127.15,127.23,26380.0,109.1763,109.2449,109.1763,109.2449,26380.0
2018-08-30 15:35:00,127.23,127.24,127.13,127.18,25049.0,109.2449,109.2535,109.1591,109.202,25049.0
2018-08-30 15:40:00,127.2,127.25,127.16,127.2,31792.0,109.2192,109.2621,109.1848,109.2192,31792.0
2018-08-30 15:45:00,127.21,127.28,127.19,127.2,274494.0,109.2278,109.2879,109.2106,109.2192,274494.0
2018-08-30 15:50:00,127.19,127.26,127.17,127.25,65455.0,109.2106,109.2707,109.1934,109.2621,65455.0
2018-08-30 15:55:00,127.25,127.31,127.21,127.25,109586.0,109.2621,109.3136,109.2278,109.2621,109586.0
2018-08-31 09:30:00,127.02,127.02,126.91,126.94,17513.0,109.0646,109.0646,108.9702,108.9959,17513.0
2018-08-31 09:35:00,126.89,126.93,126.87,126.88,5123.0,108.953,108.9874,108.9358,108.9444,5123.0
2018-08-31 09:40:00,126.85,126.9,126.83,126.9,15335.0,108.9187,108.9616,108.9015,108.9616,15335.0
2018-08-31 09:45:00,126.94,127.03,126.94,127.02,6919.0,108.9959,109.0732,108.9959,109.0646,6919.0
2018-08-31 09:50:00,127.02,127.03,127.0,127.02,3162.0,109.0646,109.0732,109.0475,109.0646,3162.0
2018-08-31 09:55:00,127.02,127.07,127.02,127.06,2348.0,109.0646,109.1076,109.0646,109.099,2348.0
2018-08-31 10:00:00,127.07,127.13,127.07,127.09,7574.0,109.1076,109.1591,109.1076,109.1247,7574.0
2018-08-31 10:05:00,127.1,127.22,127.1,127.15,4455.0,109.1333,109.2364,109.1333,109.1763,4455.0
2018-08-31 10:10:00,127.15,127.26,127.13,127.26,105550.0,109.1763,109.2707,109.1591,109.2707,105550.0
2018-08-31 10:15:00,127.23,127.28,127.22,127.24,4442.0,109.2449,109.2879,109.2364,109.2535,4442.0
2018-08-31 10:20:00,127.25,127.31,127.25,127.3,7912.0,109.2621,109.3136,109.2621,109.3051,7912.0
2018-08-31 10:25:00,127.28,127.28,127.13,127.19,8257.0,109.2879,109.2879,109.1591,109.2106,8257.0
2018-08-31 10:30:00,127.18,127.22,127.17,127.17,14643.0,109.202,109.2364,109.1934,109.1934,14643.0
2018-08-31 10:35:00,127.17,127.2,127.16,127.2,11989.0,109.1934,109.2192,109.1848,109.2192,11989.0
2018-08-31 10:40:00,127.21,127.21,127.15,127.16,9617.0,109.2278,109.2278,109.1763,109.1848,9617.0
2018-08-31 10:45:00,127.14,127.16,127.1,127.1,1371.0,109.1677,109.1848,109.1333,109.1333,1371.0
2018-08-31 10:50:00,127.12,127.13,127.07,127.11,58521.0,109.1505,109.1591,109.1076,109.1419,58521.0
2018-08-31 10:55:00,127.1,127.12,127.07,127.12,12618.0,109.1333,109.1505,109.1076,109.1505,12618.0
2018-08-31 11:00:00,127.12,127.17,127.12,127.14,1400.0,109.1505,109.1934,109.1505,109.1677,1400.0
2018-08-31 11:05:00,127.15,127.15,127.05,127.05,6082.0,109.1763,109.1763,109.0904,109.0904,6082.0
2018-08-31 11:10:00,127.05,127.06,127.03,127.05,9876.0,109.0904,109.099,109.0732,109.0904,9876.0
2018-08-31 11:15:00,127.01,127.05,127.0,127.02,8025.0,109.056,109.0904,109.0475,109.0646,8025.0
2018-08-31 11:20:00,127.0,127.0,126.91,126.96,12143.0,109.0475,109.0475,108.9702,109.0131,12143.0
2018-08-31 11:25:00,126.94,126.95,126.91,126.91,3126.0,108.9959,109.0045,108.9702,108.9702,3126.0
2018-08-31 11:30:00,126.91,126.97,126.91,126.94,5744.0,108.9702,109.0217,108.9702,108.9959,5744.0
2018-08-31 11:35:00,126.93,127.0,126.91,127.0,1820.0,108.9874,109.0475,108.9702,109.0475,1820.0
2018-08-31 11:40:00,126.99,127.01,126.9,126.9,4004.0,109.0389,109.056,108.9616,108.9616,4004.0
2018-08-31 11:45:00,126.91,126.93,126.87,126.87,4636.0,108.9702,108.9874,108.9358,108.9358,4636.0
2018-08-31 11:50:00,126.88,126.92,126.87,126.89,20884.0,108.9444,108.9788,108.9358,108.953,20884.0
2018-08-31 11:55:00,126.9,126.91,126.84,126.85,21109.0,108.9616,108.9702,108.9101,108.9187,21109.0
2018-08-31 12:00:00,126.84,126.84,126.77,126.78,22214.0,108.9101,108.9101,108.85,108.8586,22214.0
2018-08-31 12:05:00,126.76,126.77,126.7,126.77,39157.0,108.8414,108.85,108.7899,108.85,39157.0
2018-08-31 12:10:00,126.76,126.77,126.71,126.72,29845.0,108.8414,108.85,108.7985,108.807,29845.0
2018-08-31 12:15:00,126.72,126.78,126.71,126.77,28811.0,108.807,108.8586,108.7985,108.85,28811.0
2018-08-31 12:20:00,126.76,126.76,126.73,126.73,23017.0,108.8414,108.8414,108.8156,108.8156,23017.0
2018-08-31 12:25:00,126.74,126.77,126.71,126.77,93718.0,108.8242,108.85,108.7985,108.85,93718.0
2018-08-31 12:30:00,126.77,126.79,126.63,126.65,96024.0,108.85,108.8671,108.7298,108.7469,96024.0
2018-08-31 12:35:00,126.67,126.72,126.66,126.7,27319.0,108.7641,108.807,108.7555,108.7899,27319.0
2018-08-31 12:40:00,126.7,126.76,126.7,126.75,29918.0,108.7899,108.8414,108.7899,108.8328,29918.0
2018-08-31 12:45:00,126.74,126.78,126.74,126.76,26847.0,108.8242,108.8586,108.8242,108.8414,26847.0
2018-08-31 12:50:00,126.75,126.79,126.74,126.75,10941.0,108.8328,108.8671,108.8242,108.8328,10941.0
2018-08-31 12:55:00,126.74,126.78,126.72,126.78,52415.0,108.8242,108.8586,108.807,108.8586,52415.0
2018-08-31 13:00:00,126.78,126.8,126.77,126.79,5386.0,108.8586,108.8757,108.85,108.8671,5386.0
2018-08-31 13:05:00,126.77,126.82,126.74,126.82,2827.0,108.85,108.8929,108.8242,108.8929,2827.0
2018-08-31 13:10:00,126.82,126.85,126.79,126.85,6218.0,108.8929,108.9187,108.8671,108.9187,6218.0
2018-08-31 13:15:00,126.85,126.86,126.8,126.84,3447.0,108.9187,108.9272,108.8757,108.9101,3447.0
2018-08-31 13:20:00,126.83,126.88,126.83,126.87,7435.0,108.9015,108.9444,108.9015,108.9358,7435.0
2018-08-31 13:25:00,126.85,126.87,126.84,126.84,5556.0,108.9187,108.9358,108.9101,108.9101,5556.0
2018-08-31 13:30:00,126.83,126.88,126.78,126.87,10081.0,108.9015,108.9444,108.8586,108.9358,10081.0
2018-08-31 13:35:00,126.89,126.89,126.84,126.84,2631.0,108.953,108.953,108.9101,108.9101,2631.0
2018-08-31 13:40:00,126.84,126.85,126.8,126.85,8290.0,108.9101,108.9187,108.8757,108.9187,8290.0
2018-08-31 13:45:00,126.83,126.88,126.83,126.88,1251.0,108.9015,108.9444,108.9015,108.9444,1251.0
2018-08-31 13:50:00,126.88,126.9,126.86,126.87,4521.0,108.9444,108.9616,108.9272,108.9358,4521.0
2018-08-31 13:55:00,126.85,126.89,126.85,126.89,2591.0,108.9187,108.953,108.9187,108.953,2591.0
2018-08-31 14:00:00,126.91,126.91,126.8,126.82,14060.0,108.9702,108.9702,108.8757,108.8929,14060.0
2018-08-31 14:05:00,126.84,126.84,126.8,126.82,2666.0,108.9101,108.9101,108.8757,108.8929,2666.0
2018-08-31 14:10:00,126.79,126.8,126.77,126.79,5529.0,108.8671,108.8757,108.85,108.8671,5529.0
2018-08-31 14:15:00,126.78,126.81,126.78,126.81,3095.0,108.8586,108.8843,108.8586,108.8843,3095.0
2018-08-31 14:20:00,126.81,126.82,126.76,126.76,8014.0,108.8843,108.8929,108.8414,108.8414,8014.0
2018-08-31 14:25:00,126.75,126.8,126.75,126.79,3298.0,108.8328,108.8757,108.8328,108.8671,3298.0
2018-08-31 14:30:00,126.78,126.81,126.76,126.81,10374.0,108.8586,108.8843,108.8414,108.8843,10374.0
2018-08-31 14:35:00,126.81,126.82,126.78,126.8,13675.0,108.8843,108.8929,108.8586,108.8757,13675.0
2018-08-31 14:40:00,126.8,126.85,126.8,126.84,4309.0,108.8757,108.9187,108.8757,108.9101,4309.0
2018-08-31 14:45:00,126.84,126.89,126.83,126.87,26083.0,108.9101,108.953,108.9015,108.9358,26083.0
2018-08-31 14:50:00,126.88,126.92,126.84,126.87,8492.0,108.9444,108.9788,108.9101,108.9358,8492.0
2018-08-31 14:55:00,126.88,126.9,126.84,126.84,11413.0,108.9444,108.9616,108.9101,108.9101,11413.0
2018-08-31 15:00:00,126.83,126.93,126.82,126.93,8568.0,108.9015,108.9874,108.8929,108.9874,8568.0
2018-08-31 15:05:00,126.92,126.96,126.92,126.93,10592.0,108.9788,109.0131,108.9788,108.9874,10592.0
2018-08-31 15:10:00,126.94,126.94,126.91,126.93,9678.0,108.9959,108.9959,108.9702,108.9874,9678.0
2018-08-31 15:15:00,126.94,127.0,126.94,127.0,62775.0,108.9959,109.0475,108.9959,109.0475,62775.0
2018-08-31 15:20:00,127.0,127.0,126.88,126.91,7774.0,109.0475,109.0475,108.9444,108.9702,7774.0
2018-08-31 15:25:00,126.92,126.94,126.83,126.83,7703.0,108.9788,108.9959,108.9015,108.9015,7703.0
2018-08-31 15:30:00,126.85,127.03,126.85,127.03,22527.0,108.9187,109.0732,108.9187,109.0732,22527.0
2018-08-31 15:35:00,127.05,127.14,127.04,127.11,11656.0,109.0904,109.1677,109.0818,109.1419,11656.0
2018-08-31 15:40:00,127.11,127.12,127.04,127.06,24280.0,109.1419,109.1505,109.0818,109.099,24280.0
2018-08-31 15:45:00,127.07,127.12,127.01,127.05,31655.0,109.1076,109.1505,109.056,109.0904,31655.0
2018-08-31 15:50:00,127.06,127.16,127.06,127.15,28895.0,109.099,109.1848,109.099,109.1763,28895.0
2018-08-31 15:55:00,127.16,127.22,127.13,127.13,48085.0,109.1848,109.2364,109.1591,109.1591,48085.0
2018-09-04 09:30:00,127.04,127.1,126.9,126.9,22285.0,109.0818,109.1333,108.9616,108.9616,22285.0
2018-09-04 09:35:00,126.92,126.94,126.84,126.86,78290.0,108.9788,108.9959,108.9101,108.9272,78290.0
2018-09-04 09:40:00,126.87,126.87,126.73,126.79,9409.0,108.9358,108.9358,108.8156,108.8671,9409.0
2018-09-04 09:45:00,126.79,126.8,126.68,126.7,9991.0,108.8671,108.8757,108.7727,108.7899,9991.0
2018-09-04 09:50:00,126.68,126.74,126.61,126.73,18773.0,108.7727,108.8242,108.7126,108.8156,18773.0
2018-09-04 09:55:00,126.74,126.79,126.74,126.79,12685.0,108.8242,108.8671,108.8242,108.8671,12685.0
2018-09-04 10:00:00,126.8,126.96,126.79,126.9,96852.0,108.8757,109.0131,108.8671,108.9616,96852.0
2018-09-04 10:05:00,126.91,126.98,126.9,126.97,67848.0,108.9702,109.0303,108.9616,109.0217,67848.0
2018-09-04 10:10:00,126.96,127.05,126.96,127.03,41026.0,109.0131,109.0904,109.0131,109.0732,41026.0
2018-09-04 10:15:00,127.02,127.12,127.02,127.09,6488.0,109.0646,109.1505,109.0646,109.1247,6488.0
2018-09-04 10:20:00,127.11,127.2,127.1,127.14,16590.0,109.1419,109.2192,109.1333,109.1677,16590.0
2018-09-04 10:25:00,127.11,127.11,127.01,127.02,8905.0,109.1419,109.1419,109.056,109.0646,8905.0
2018-09-04 10:30:00,127.03,127.05,126.99,127.05,8521.0,109.0732,109.0904,109.0389,109.0904,8521.0
2018-09-04 10:35:00,127.03,127.03,126.94,126.99,23816.0,109.0732,109.0732,108.9959,109.0389,23816.0
2018-09-04 10:40:00,126.98,127.02,126.96,127.02,5402.0,109.0303,109.0646,109.0131,109.0646,5402.0
2018-09-04 10:45:00,126.95,127.13,126.94,127.11,9931.0,109.0045,109.1591,108.9959,109.1419,9931.0
2018-09-04 10:50:00,127.13,127.13,127.07,127.12,5395.0,109.1591,109.1591,109.1076,109.1505,5395.0
2018-09-04 10:55:00,127.14,127.15,127.1,127.1,6723.0,109.1677,109.1763,109.1333,109.1333,6723.0
2018-09-04 11:00:00,127.06,127.07,127.03,127.07,3430.0,109.099,109.1076,109.0732,109.1076,3430.0
2018-09-04 11:05:00,127.03,127.04,126.94,126.96,7690.0,109.0732,109.0818,108.9959,109.0131,7690.0
2018-09-04 11:10:00,126.95,126.95,126.84,126.84,9286.0,109.0045,109.0045,108.9101,108.9101,9286.0
2018-09-04 11:15:00,126.84,126.87,126.8,126.87,7503.0,108.9101,108.9358,108.8757,108.9358,7503.0
2018-09-04 11:20:00,126.86,126.88,126.81,126.82,8048.0,108.9272,108.9444,108.8843,108.8929,8048.0
2018-09-04 11:25:00,126.81,126.81,126.74,126.78,46390.0,108.8843,108.8843,108.8242,108.8586,46390.0
2018-09-04 11:30:00,126.78,126.79,126.75,126.76,71663.0,108.8586,108.8671,108.8328,108.8414,71663.0
2018-09-04 11:35:00,126.76,126.86,126.75,126.86,10329.0,108.8414,108.9272,108.8328,108.9272,10329.0
2018-09-04 11:40:00,126.82,126.83,126.72,126.72,16617.0,108.8929,108.9015,108.807,108.807,16617.0
2018-09-04 11:45:00,126.73,126.76,126.73,126.73,7932.0,108.8156,108.8414,108.8156,108.8156,7932.0
2018-09-04 11:50:00,126.73,126.75,126.68,126.72,12511.0,108.8156,108.8328,108.7727,108.807,12511.0
2018-09-04 11:55:00,126.72,126.73,126.68,126.68,7581.0,108.807,108.8156,108.7727,108.7727,7581.0
2018-09-04 12:00:00,126.69,126.69,126.59,126.61,6169.0,108.7813,108.7813,108.6954,108.7126,6169.0
2018-09-04 12:05:00,126.6,126.62,126.56,126.58,11262.0,108.704,108.7212,108.6697,108.6868,11262.0
2018-09-04 12:10:00,126.57,126.6,126.56,126.59,4685.0,108.6782,108.704,108.6697,108.6954,4685.0
2018-09-04 12:15:00,126.58,126.65,126.58,126.62,19392.0,108.6868,108.7469,108.6868,108.7212,19392.0
2018-09-04 12:20:00,126.63,126.63,126.51,126.51,14659.0,108.7298,108.7298,108.6267,108.6267,14659.0
2018-09-04 12:25:00,126.49,126.58,126.49,126.58,3573.0,108.6096,108.6868,108.6096,108.6868,3573.0
2018-09-04 12:30:00,126.59,126.59,126.54,126.56,7025.0,108.6954,108.6954,108.6525,108.6697,7025.0
2018-09-04 12:35:00,126.55,126.57,126.52,126.52,5676.0,108.6611,108.6782,108.6353,108.6353,5676.0
2018-09-04 12:40:00,126.56,126.61,126.55,126.61,3973.0,108.6697,108.7126,108.6611,108.7126,3973.0
2018-09-04 12:45:00,126.6,126.65,126.59,126.65,2486.0,108.704,108.7469,108.6954,108.7469,2486.0
2018-09-04 12:50:00,126.63,126.67,126.6,126.67,2186.0,108.7298,108.7641,108.704,108.7641,2186.0
2018-09-04 12:55:00,126.66,126.7,126.65,126.68,7275.0,108.7555,108.7899,108.7469,108.7727,7275.0
2018-09-04 13:00:00,126.69,126.79,126.68,126.75,17479.0,108.7813,108.8671,108.7727,108.8328,17479.0
2018-09-04 13:05:00,126.75,126.75,126.72,126.74,2611.0,108.8328,108.8328,108.807,108.8242,2611.0
2018-09-04 13:10:00,126.76,126.77,126.71,126.74,6354.0,108.8414,108.85,108.7985,108.8242,6354.0
2018-09-04 13:15:00,126.73,126.75,126.69,126.7,4263.0,108.8156,108.8328,108.7813,108.7899,4263.0
2018-09-04 13:20:00,126.68,126.73,126.68,126.72,1584.0,108.7727,108.8156,108.7727,108.807,1584.0
2018-09-04 13:25:00,126.73,126.75,126.71,126.74,8532.0,108.8156,108.8328,108.7985,108.8242,8532.0
2018-09-04 13:30:00,126.74,126.8,126.74,126.78,4517.0,108.8242,108.8757,108.8242,108.8586,4517.0
2018-09-04 13:35:00,126.77,126.82,126.76,126.77,15334.0,108.85,108.8929,108.8414,108.85,15334.0
2018-09-04 13:40:00,126.76,126.84,126.71,126.72,19605.0,108.8414,108.9101,108.7985,108.807,19605.0
2018-09-04 13:45:00,126.73,126.85,126.73,126.84,14534.0,108.8156,108.9187,108.8156,108.9101,14534.0
2018-09-04 13:50:00,126.88,126.9,126.85,126.85,2638.0,108.9444,108.9616,108.9187,108.9187,2638.0
2018-09-04 13:55:00,126.87,126.88,126.84,126.87,2200.0,108.9358,108.9444,108.9101,108.9358,2200.0
2018-09-04 14:00:00,126.87,126.88,126.86,126.88,4946.0,108.9358,108.9444,108.9272,108.9444,4946.0
2018-09-04 14:05:00,126.87,126.89,126.84,126.86,8573.0,108.9358,108.953,108.9101,108.9272,8573.0
2018-09-04 14:10:00,126.85,126.86,126.84,126.85,4487.0,108.9187,108.9272,108.9101,108.9187,4487.0
2018-09-04 14:15:00,126.86,126.91,126.84,126.87,21906.0,108.9272,108.9702,108.9101,108.9358,21906.0
2018-09-04 14:20:00,126.88,126.94,126.88,126.91,11153.0,108.9444,108.9959,108.9444,108.9702,11153.0
2018-09-04 14:25:00,126.91,126.93,126.9,126.91,7687.0,108.9702,108.9874,108.9616,108.9702,7687.0
2018-09-04 14:30:00,126.89,126.94,126.88,126.94,3916.0,108.953,108.9959,108.9444,108.9959,3916.0
2018-09-04 14:35:00,126.93,126.94,126.92,126.94,6552.0,108.9874,108.9959,108.9788,108.9959,6552.0
2018-09-04 14:40:00,126.9,126.95,126.9,126.93,9242.0,108.9616,109.0045,108.9616,108.9874,9242.0
2018-09-04 14:45:00,126.94,126.95,126.87,126.88,4217.0,108.9959,109.0045,108.9358,108.9444,4217.0
2018-09-04 14:50:00,126.89,126.92,126.89,126.92,2941.0,108.953,108.9788,108.953,108.9788,2941.0
2018-09-04 14:55:00,126.92,126.98,126.92,126.94,19109.0,108.9788,109.0303,108.9788,108.9959,19109.0
2018-09-04 15:00:00,126.95,126.97,126.88,126.89,5788.0,109.0045,109.0217,108.9444,108.953,5788.0
2018-09-04 15:05:00,126.9,126.96,126.89,126.92,7602.0,108.9616,109.0131,108.953,108.9788,7602.0
2018-09-04 15:10:00,126.94,126.94,126.87,126.89,5794.0,108.9959,108.9959,108.9358,108.953,5794.0
2018-09-04 15:15:00,126.88,126.89,126.83,126.85,17617.0,108.9444,108.953,108.9015,108.9187,17617.0
2018-09-04 15:20:00,126.84,126.87,126.82,126.82,6256.0,108.9101,108.9358,108.8929,108.8929,6256.0
2018-09-04 15:25:00,126.82,126.86,126.81,126.82,6579.0,108.8929,108.9272,108.8843,108.8929,6579.0
2018-09-04 15:30:00,126.82,126.84,126.79,126.84,9567.0,108.8929,108.9101,108.8671,108.9101,9567.0
2018-09-04 15:35:00,126.83,126.86,126.8,126.83,30567.0,108.9015,108.9272,108.8757,108.9015,30567.0
2018-09-04 15:40:00,126.83,126.83,126.76,126.76,38273.0,108.9015,108.9015,108.8414,108.8414,38273.0
2018-09-04 15:45:00,126.75,126.81,126.72,126.77,54192.0,108.8328,108.8843,108.807,108.85,54192.0
2018-09-04 15:50:00,126.78,126.78,126.71,126.76,57041.0,108.8586,108.8586,108.7985,108.8414,57041.0
2018-09-04 15:55:00,126.76,126.93,126.75,126.91,99031.0,108.8414,108.9874,108.8328,108.9702,99031.0
2018-09-05 09:30:00,126.71,126.71,126.52,126.59,13933.0,108.7985,108.7985,108.6353,108.6954,13933.0
2018-09-05 09:35:00,126.62,126.8,126.58,126.8,15827.0,108.7212,108.8757,108.6868,108.8757,15827.0
2018-09-05 09:40:00,126.83,126.9,126.83,126.86,22154.0,108.9015,108.9616,108.9015,108.9272,22154.0
2018-09-05 09:45:00,126.85,126.99,126.85,126.96,21254.0,108.9187,109.0389,108.9187,109.0131,21254.0
2018-09-05 09:50:00,126.95,126.95,126.85,126.86,318486.0,109.0045,109.0045,108.9187,108.9272,318486.0
2018-09-05 09:55:00,126.86,126.91,126.8,126.83,646636.0,108.9272,108.9702,108.8757,108.9015,646636.0
2018-09-05 10:00:00,126.84,126.93,126.79,126.93,21512.0,108.9101,108.9874,108.8671,108.9874,21512.0
2018-09-05 10:05:00,126.92,126.94,126.89,126.92,11251.0,108.9788,108.9959,108.953,108.9788,11251.0
2018-09-05 10:10:00,126.95,126.95,126.74,126.74,14828.0,109.0045,109.0045,108.8242,108.8242,14828.0
2018-09-05 10:15:00,126.75,126.84,126.73,126.73,11233.0,108.8328,108.9101,108.8156,108.8156,11233.0
2018-09-05 10:20:00,126.73,126.74,126.58,126.63,19165.0,108.8156,108.8242,108.6868,108.7298,19165.0
2018-09-05 10:25:00,126.62,126.87,126.62,126.87,10877.0,108.7212,108.9358,108.7212,108.9358,10877.0
2018-09-05 10:30:00,126.82,126.83,126.76,126.78,8619.0,108.8929,108.9015,108.8414,108.8586,8619.0
2018-09-05 10:35:00,126.77,126.86,126.75,126.81,2900.0,108.85,108.9272,108.8328,108.8843,2900.0
2018-09-05 10:40:00,126.81,126.88,126.76,126.88,2240.0,108.8843,108.9444,108.8414,108.9444,2240.0
2018-09-05 10:45:00,126.88,127.01,126.88,126.94,10147.0,108.9444,109.056,108.9444,108.9959,10147.0
2018-09-05 10:50:00,126.93,126.94,126.87,126.92,11075.0,108.9874,108.9959,108.9358,108.9788,11075.0
2018-09-05 10:55:00,126.94,127.0,126.94,126.96,2118.0,108.9959,109.0475,108.9959,109.0131,2118.0
2018-09-05 11:00:00,126.98,127.0,126.94,126.97,11522.0,109.0303,109.0475,108.9959,109.0217,11522.0
2018-09-05 11:05:00,126.98,127.04,126.97,127.02,3682.0,109.0303,109.0818,109.0217,109.0646,3682.0
2018-09-05 11:10:00,126.99,127.06,126.98,127.0,11142.0,109.0389,109.099,109.0303,109.0475,11142.0
2018-09-05 11:15:00,127.01,127.15,126.98,127.15,7921.0,109.056,109.1763,109.0303,109.1763,7921.0
2018-09-05 11:20:00,127.13,127.17,127.04,127.05,11754.0,109.1591,109.1934,109.0818,109.0904,11754.0
2018-09-05 11:25:00,127.06,127.06,126.87,126.88,19142.0,109.099,109.099,108.9358,108.9444,19142.0
2018-09-05 11:30:00,126.89,126.93,126.82,126.87,9440.0,108.953,108.9874,108.8929,108.9358,9440.0
2018-09-05 11:35:00,126.89,126.96,126.86,126.94,6224.0,108.953,109.0131,108.9272,108.9959,6224.0
2018-09-05 11:40:00,126.96,126.96,126.89,126.93,5948.0,109.0131,109.0131,108.953,108.9874,5948.0
2018-09-05 11:45:00,126.96,126.99,126.92,126.99,2154.0,109.0131,109.0389,108.9788,109.0389,2154.0
2018-09-05 11:50:00,127.0,127.12,127.0,127.1,9514.0,109.0475,109.1505,109.0475,109.1333,9514.0
2018-09-05 11:55:00,127.1,127.1,127.04,127.06,10328.0,109.1333,109.1333,109.0818,109.099,10328.0
2018-09-05 12:00:00,127.06,127.15,127.06,127.1,6375.0,109.099,109.1763,109.099,109.1333,6375.0
2018-09-05 12:05:00,127.09,127.1,127.06,127.07,11686.0,109.1247,109.1333,109.099,109.1076,11686.0
2018-09-05 12:10:00,127.08,127.09,127.0,127.0,4045.0,109.1162,109.1247,109.0475,109.0475,4045.0
2018-09-05 12:15:00,127.04,127.06,127.03,127.06,7548.0,109.0818,109.099,109.0732,109.099,7548.0
2018-09-05 12:20:00,127.07,127.09,127.02,127.05,5024.0,109.1076,109.1247,109.0646,109.0904,5024.0
2018-09-05 12:25:00,127.04,127.09,127.01,127.07,14816.0,109.0818,109.1247,109.056,109.1076,14816.0
2018-09-05 12:30:00,127.07,127.17,127.06,127.14,15411.0,109.1076,109.1934,109.099,109.1677,15411.0
2018-09-05 12:35:00,127.13,127.15,127.13,127.15,1497.0,109.1591,109.1763,109.1591,109.1763,1497.0
2018-09-05 12:40:00,127.12,127.12,127.08,127.08,6882.0,109.1505,109.1505,109.1162,109.1162,6882.0
2018-09-05 12:45:00,127.09,127.1,127.08,127.08,2967.0,109.1247,109.1333,109.1162,109.1162,2967.0
2018-09-05 12:50:00,127.08,127.1,127.05,127.08,12984.0,109.1162,109.1333,109.0904,109.1162,12984.0
2018-09-05 12:55:00,127.07,127.1,127.01,127.02,21334.0,109.1076,109.1333,109.056,109.0646,21334.0
2018-09-05 13:00:00,127.01,127.05,127.0,127.05,1894.0,109.056,109.0904,109.0475,109.0904,1894.0
2018-09-05 13:05:00,127.07,127.11,127.07,127.11,1230.0,109.1076,109.1419,109.1076,109.1419,1230.0
2018-09-05 13:10:00,127.1,127.16,127.08,127.13,8436.0,109.1333,109.1848,109.1162,109.1591,8436.0
2018-09-05 13:15:00,127.11,127.2,127.11,127.16,7867.0,109.1419,109.2192,109.1419,109.1848,7867.0
2018-09-05 13:20:00,127.17,127.21,127.17,127.18,9798.0,109.1934,109.2278,109.1934,109.202,9798.0
2018-09-05 13:25:00,127.15,127.21,127.15,127.19,12287.0,109.1763,109.2278,109.1763,109.2106,12287.0
2018-09-05 13:30:00,127.2,127.26,127.18,127.23,22972.0,109.2192,109.2707,109.202,109.2449,22972.0
2018-09-05 13:35:00,127.24,127.24,127.2,127.2,7262.0,109.2535,109.2535,109.2192,109.2192,7262.0
2018-09-05 13:40:00,127.21,127.21,127.16,127.17,8024.0,109.2278,109.2278,109.1848,109.1934,8024.0
2018-09-05 13:45:00,127.16,127.16,127.11,127.12,1666.0,109.1848,109.1848,109.1419,109.1505,1666.0
2018-09-05 13:50:00,127.1,127.15,127.1,127.13,2410.0,109.1333,109.1763,109.1333,109.1591,2410.0
2018-09-05 13:55:00,127.13,127.15,127.1,127.14,2936.0,109.1591,109.1763,109.1333,109.1677,2936.0
2018-09-05 14:00:00,127.14,127.17,127.14,127.14,2458.0,109.1677,109.1934,109.1677,109.1677,2458.0
2018-09-05 14:05:00,127.14,127.15,127.1,127.13,7859.0,109.1677,109.1763,109.1333,109.1591,7859.0
2018-09-05 14:10:00,127.13,127.13,127.09,127.11,289471.0,109.1591,109.1591,109.1247,109.1419,289471.0
2018-09-05 14:15:00,127.13,127.22,127.11,127.21,17584.0,109.1591,109.2364,109.1419,109.2278,17584.0
2018-09-05 14:20:00,127.2,127.21,127.17,127.21,8636.0,109.2192,109.2278,109.1934,109.2278,8636.0
2018-09-05 14:25:00,127.21,127.22,127.19,127.2,15789.0,109.2278,109.2364,109.2106,109.2192,15789.0
2018-09-05 14:30:00,127.21,127.22,127.19,127.2,57584.0,109.2278,109.2364,109.2106,109.2192,57584.0
2018-09-05 14:35:00,127.21,127.29,127.2,127.27,14396.0,109.2278,109.2965,109.2192,109.2793,14396.0
2018-09-05 14:40:00,127.26,127.28,127.24,127.25,10835.0,109.2707,109.2879,109.2535,109.2621,10835.0
2018-09-05 14:45:00,127.25,127.26,127.2,127.2,20452.0,109.2621,109.2707,109.2192,109.2192,20452.0
2018-09-05 14:50:00,127.18,127.19,127.15,127.19,7030.0,109.202,109.2106,109.1763,109.2106,7030.0
2018-09-05 14:55:00,127.19,127.26,127.19,127.23,22495.0,109.2106,109.2707,109.2106,109.2449,22495.0
2018-09-05 15:00:00,127.23,127.27,127.22,127.27,19660.0,109.2449,109.2793,109.2364,109.2793,19660.0
2018-09-05 15:05:00,127.26,127.26,127.23,127.26,13650.0,109.2707,109.2707,109.2449,109.2707,13650.0
2018-09-05 15:10:00,127.25,127.31,127.21,127.3,21696.0,109.2621,109.3136,109.2278,109.3051,21696.0
2018-09-05 15:15:00,127.31,127.38,127.31,127.33,33778.0,109.3136,109.3737,109.3136,109.3308,33778.0
2018-09-05 15:20:00,127.33,127.35,127.28,127.31,13794.0,109.3308,109.348,109.2879,109.3136,13794.0
2018-09-05 15:25:00,127.31,127.31,127.27,127.29,11605.0,109.3136,109.3136,109.2793,109.2965,11605.0
2018-09-05 15:30:00,127.3,127.32,127.28,127.3,15065.0,109.3051,109.3222,109.2879,109.3051,15065.0
2018-09-05 15:35:00,127.31,127.31,127.28,127.31,13302.0,109.3136,109.3136,109.2879,109.3136,13302.0
2018-09-05 15:40:00,127.3,127.3,127.24,127.24,20619.0,109.3051,109.3051,109.2535,109.2535,20619.0
2018-09-05 15:45:00,127.23,127.25,127.18,127.18,73325.0,109.2449,109.2621,109.202,109.202,73325.0
2018-09-05 15:50:00,127.17,127.23,127.15,127.22,47368.0,109.1934,109.2449,109.1763,109.2364,47368.0
2018-09-05 15:55:00,127.23,127.34,127.22,127.3,83120.0,109.2449,109.3394,109.2364,109.3051,83120.0
2018-09-06 09:30:00,127.38,127.39,127.25,127.34,28499.0,109.3737,109.3823,109.2621,109.3394,28499.0
2018-09-06 09:35:00,127.33,127.42,127.27,127.35,10099.0,109.3308,109.4081,109.2793,109.348,10099.0
2018-09-06 09:40:00,127.35,127.43,127.35,127.43,20301.0,109.348,109.4167,109.348,109.4167,20301.0
2018-09-06 09:45:00,127.43,127.49,127.4,127.44,8128.0,109.4167,109.4682,109.3909,109.4253,8128.0
2018-09-06 09:50:00,127.44,127.48,127.44,127.45,13270.0,109.4253,109.4596,109.4253,109.4338,13270.0
2018-09-06 09:55:00,127.44,127.56,127.41,127.54,8868.0,109.4253,109.5283,109.3995,109.5111,8868.0
2018-09-06 10:00:00,127.52,127.52,127.44,127.45,25510.0,109.494,109.494,109.4253,109.4338,25510.0
2018-09-06 10:05:00,127.44,127.45,127.38,127.39,5806.0,109.4253,109.4338,109.3737,109.3823,5806.0
2018-09-06 10:10:00,127.38,127.4,127.21,127.22,13643.0,109.3737,109.3909,109.2278,109.2364,13643.0
2018-09-06 10:15:00,127.2,127.28,127.19,127.27,17153.0,109.2192,109.2879,109.2106,109.2793,17153.0
2018-09-06 10:20:00,127.27,127.29,127.18,127.24,18534.0,109.2793,109.2965,109.202,109.2535,18534.0
2018-09-06 10:25:00,127.24,127.31,127.2,127.31,11917.0,109.2535,109.3136,109.2192,109.3136,11917.0
2018-09-06 10:30:00,127.28,127.29,127.13,127.13,5050.0,109.2879,109.2965,109.1591,109.1591,5050.0
2018-09-06 10:35:00,127.11,127.15,127.09,127.15,11090.0,109.1419,109.1763,109.1247,109.1763,11090.0
2018-09-06 10:40:00,127.15,127.17,127.08,127.14,12943.0,109.1763,109.1934,109.1162,109.1677,12943.0
2018-09-06 10:45:00,127.13,127.13,126.93,126.96,36314.0,109.1591,109.1591,108.9874,109.0131,36314.0
2018-09-06 10:50:00,126.97,127.0,126.92,126.96,5228.0,109.0217,109.0475,108.9788,109.0131,5228.0
2018-09-06 10:55:00,126.93,127.07,126.9,127.01,15401.0,108.9874,109.1076,108.9616,109.056,15401.0
2018-09-06 11:00:00,127.01,127.02,126.86,126.87,5003.0,109.056,109.0646,108.9272,108.9358,5003.0
2018-09-06 11:05:00,126.86,126.92,126.81,126.9,18201.0,108.9272,108.9788,108.8843,108.9616,18201.0
2018-09-06 11:10:00,126.88,126.92,126.81,126.85,11380.0,108.9444,108.9788,108.8843,108.9187,11380.0
2018-09-06 11:15:00,126.81,126.84,126.74,126.75,4181.0,108.8843,108.9101,108.8242,108.8328,4181.0
2018-09-06 11:20:00,126.76,126.91,126.74,126.91,12427.0,108.8414,108.9702,108.8242,108.9702,12427.0
2018-09-06 11:25:00,126.9,126.92,126.84,126.84,9950.0,108.9616,108.9788,108.9101,108.9101,9950.0
2018-09-06 11:30:00,126.83,126.9,126.82,126.87,15799.0,108.9015,108.9616,108.8929,108.9358,15799.0
2018-09-06 11:35:00,126.86,126.88,126.81,126.84,8915.0,108.9272,108.9444,108.8843,108.9101,8915.0
2018-09-06 11:40:00,126.84,126.89,126.78,126.78,7400.0,108.9101,108.953,108.8586,108.8586,7400.0
2018-09-06 11:45:00,126.78,126.91,126.78,126.9,5718.0,108.8586,108.9702,108.8586,108.9616,5718.0
2018-09-06 11:50:00,126.9,126.94,126.89,126.91,6157.0,108.9616,108.9959,108.953,108.9702,6157.0
2018-09-06 11:55:00,126.89,127.01,126.85,126.92,19529.0,108.953,109.056,108.9187,108.9788,19529.0
2018-09-06 12:00:00,126.91,126.91,126.84,126.86,10685.0,108.9702,108.9702,108.9101,108.9272,10685.0
2018-09-06 12:05:00,126.86,126.89,126.84,126.88,2429.0,108.9272,108.953,108.9101,108.9444,2429.0
2018-09-06 12:10:00,126.85,126.87,126.81,126.86,6882.0,108.9187,108.9358,108.8843,108.9272,6882.0
2018-09-06 12:15:00,126.83,126.87,126.83,126.84,7799.0,108.9015,108.9358,108.9015,108.9101,7799.0
2018-09-06 12:20:00,126.84,126.86,126.8,126.83,7898.0,108.9101,108.9272,108.8757,108.9015,7898.0
2018-09-06 12:25:00,126.81,126.84,126.81,126.82,4077.0,108.8843,108.9101,108.8843,108.8929,4077.0
2018-09-06 12:30:00,126.81,126.88,126.81,126.82,4839.0,108.8843,108.9444,108.8843,108.8929,4839.0
2018-09-06 12:35:00,126.82,126.84,126.77,126.77,11099.0,108.8929,108.9101,108.85,108.85,11099.0
2018-09-06 12:40:00,126.77,126.83,126.77,126.83,5010.0,108.85,108.9015,108.85,108.9015,5010.0
2018-09-06 12:45:00,126.86,126.88,126.84,126.84,9239.0,108.9272,108.9444,108.9101,108.9101,9239.0
2018-09-06 12:50:00,126.83,126.83,126.74,126.74,4785.0,108.9015,108.9015,108.8242,108.8242,4785.0
2018-09-06 12:55:00,126.75,126.76,126.71,126.71,4763.0,108.8328,108.8414,108.7985,108.7985,4763.0
2018-09-06 13:00:00,126.71,126.73,126.62,126.62,17396.0,108.7985,108.8156,108.7212,108.7212,17396.0
2018-09-06 13:05:00,126.63,126.66,126.63,126.64,4064.0,108.7298,108.7555,108.7298,108.7383,4064.0
2018-09-06 13:10:00,126.63,126.69,126.6,126.67,8654.0,108.7298,108.7813,108.704,108.7641,8654.0
2018-09-06 13:15:00,126.68,126.77,126.68,126.77,8823.0,108.7727,108.85,108.7727,108.85,8823.0
2018-09-06 13:20:00,126.77,126.77,126.74,126.76,3366.0,108.85,108.85,108.8242,108.8414,3366.0
2018-09-06 13:25:00,126.76,126.77,126.73,126.73,20079.0,108.8414,108.85,108.8156,108.8156,20079.0
2018-09-06 13:30:00,126.73,126.78,126.71,126.73,12468.0,108.8156,108.8586,108.7985,108.8156,12468.0
2018-09-06 13:35:00,126.75,126.82,126.75,126.8,2664.0,108.8328,108.8929,108.8328,108.8757,2664.0
2018-09-06 13:40:00,126.81,126.88,126.81,126.86,3731.0,108.8843,108.9444,108.8843,108.9272,3731.0
2018-09-06 13:45:00,126.85,126.85,126.81,126.81,2291.0,108.9187,108.9187,108.8843,108.8843,2291.0
2018-09-06 13:50:00,126.82,126.84,126.8,126.82,3147.0,108.8929,108.9101,108.8757,108.8929,3147.0
2018-09-06 13:55:00,126.81,126.84,126.78,126.79,6631.0,108.8843,108.9101,108.8586,108.8671,6631.0
2018-09-06 14:00:00,126.79,126.87,126.78,126.83,12008.0,108.8671,108.9358,108.8586,108.9015,12008.0
2018-09-06 14:05:00,126.8,126.87,126.78,126.87,6913.0,108.8757,108.9358,108.8586,108.9358,6913.0
2018-09-06 14:10:00,126.86,126.91,126.85,126.9,4523.0,108.9272,108.9702,108.9187,108.9616,4523.0
2018-09-06 14:15:00,126.88,126.9,126.86,126.9,3241.0,108.9444,108.9616,108.9272,108.9616,3241.0
2018-09-06 14:20:00,126.89,126.89,126.83,126.85,33377.0,108.953,108.953,108.9015,108.9187,33377.0
2018-09-06 14:25:00,126.85,126.86,126.81,126.84,11392.0,108.9187,108.9272,108.8843,108.9101,11392.0
2018-09-06 14:30:00,126.84,126.94,126.84,126.93,10491.0,108.9101,108.9959,108.9101,108.9874,10491.0
2018-09-06 14:35:00,126.96,126.98,126.94,126.95,2979.0,109.0131,109.0303,108.9959,109.0045,2979.0
2018-09-06 14:40:00,126.97,127.01,126.95,127.0,7532.0,109.0217,109.056,109.0045,109.0475,7532.0
2018-09-06 14:45:00,127.01,127.05,126.99,127.0,8033.0,109.056,109.0904,109.0389,109.0475,8033.0
2018-09-06 14:50:00,126.99,127.0,126.94,126.96,14906.0,109.0389,109.0475,108.9959,109.0131,14906.0
2018-09-06 14:55:00,126.94,126.96,126.92,126.92,3959.0,108.9959,109.0131,108.9788,108.9788,3959.0
2018-09-06 15:00:00,126.93,127.07,126.92,127.07,9924.0,108.9874,109.1076,108.9788,109.1076,9924.0
2018-09-06 15:05:00,127.05,127.12,127.05,127.11,9556.0,109.0904,109.1505,109.0904,109.1419,9556.0
2018-09-06 15:10:00,127.11,127.16,127.1,127.14,18236.0,109.1419,109.1848,109.1333,109.1677,18236.0
2018-09-06 15:15:00,127.14,127.15,127.05,127.05,14709.0,109.1677,109.1763,109.0904,109.0904,14709.0
2018-09-06 15:20:00,127.05,127.09,127.05,127.06,6245.0,109.0904,109.1247,109.0904,109.099,6245.0
2018-09-06 15:25:00,127.06,127.13,127.05,127.13,25394.0,109.099,109.1591,109.0904,109.1591,25394.0
2018-09-06 15:30:00,127.12,127.14,127.06,127.08,17662.0,109.1505,109.1677,109.099,109.1162,17662.0
2018-09-06 15:35:00,127.07,127.1,127.06,127.07,10073.0,109.1076,109.1333,109.099,109.1076,10073.0
2018-09-06 15:40:00,127.06,127.07,126.98,127.0,12866.0,109.099,109.1076,109.0303,109.0475,12866.0
2018-09-06 15:45:00,126.98,127.04,126.97,127.02,22350.0,109.0303,109.0818,109.0217,109.0646,22350.0
2018-09-06 15:50:00,127.0,127.02,126.96,126.98,19224.0,109.0475,109.0646,109.0131,109.0303,19224.0
2018-09-06 15:55:00,126.98,127.02,126.89,126.93,44834.0,109.0303,109.0646,108.953,108.9874,44834.0
2018-09-07 09:30:00,126.52,126.68,126.38,126.48,79813.0,108.6353,108.7727,108.5151,108.601,79813.0
2018-09-07 09:35:00,126.5,126.56,126.4,126.56,9285.0,108.6181,108.6697,108.5323,108.6697,9285.0
2018-09-07 09:40:00,126.56,126.64,126.5,126.56,13071.0,108.6697,108.7383,108.6181,108.6697,13071.0
2018-09-07 09:45:00,126.57,126.65,126.54,126.57,7421.0,108.6782,108.7469,108.6525,108.6782,7421.0
2018-09-07 09:50:00,126.58,126.62,126.54,126.62,2874.0,108.6868,108.7212,108.6525,108.7212,2874.0
2018-09-07 09:55:00,126.63,126.63,126.52,126.52,6133.0,108.7298,108.7298,108.6353,108.6353,6133.0
2018-09-07 10:00:00,126.52,126.62,126.49,126.61,3107.0,108.6353,108.7212,108.6096,108.7126,3107.0
2018-09-07 10:05:00,126.62,126.69,126.61,126.68,6274.0,108.7212,108.7813,108.7126,108.7727,6274.0
2018-09-07 10:10:00,126.67,126.77,126.67,126.7,3187.0,108.7641,108.85,108.7641,108.7899,3187.0
2018-09-07 10:15:00,126.7,126.7,126.67,126.69,1434.0,108.7899,108.7899,108.7641,108.7813,1434.0
2018-09-07 10:20:00,126.66,126.74,126.65,126.73,6566.0,108.7555,108.8242,108.7469,108.8156,6566.0
2018-09-07 10:25:00,126.76,126.77,126.65,126.67,1073.0,108.8414,108.85,108.7469,108.7641,1073.0
2018-09-07 10:30:00,126.65,126.65,126.62,126.64,5101.0,108.7469,108.7469,108.7212,108.7383,5101.0
2018-09-07 10:35:00,126.67,126.69,126.58,126.59,5431.0,108.7641,108.7813,108.6868,108.6954,5431.0
2018-09-07 10:40:00,126.6,126.61,126.56,126.57,3597.0,108.704,108.7126,108.6697,108.6782,3597.0
2018-09-07 10:45:00,126.58,126.74,126.58,126.74,6912.0,108.6868,108.8242,108.6868,108.8242,6912.0
2018-09-07 10:50:00,126.75,126.76,126.72,126.74,6482.0,108.8328,108.8414,108.807,108.8242,6482.0
2018-09-07 10:55:00,126.74,126.74,126.7,126.71,2086.0,108.8242,108.8242,108.7899,108.7985,2086.0
2018-09-07 11:00:00,126.7,126.71,126.61,126.61,5739.0,108.7899,108.7985,108.7126,108.7126,5739.0
2018-09-07 11:05:00,126.61,126.72,126.61,126.71,7501.0,108.7126,108.807,108.7126,108.7985,7501.0
2018-09-07 11:10:00,126.68,126.7,126.66,126.68,6282.0,108.7727,108.7899,108.7555,108.7727,6282.0
2018-09-07 11:15:00,126.68,126.73,126.68,126.71,18922.0,108.7727,108.8156,108.7727,108.7985,18922.0
2018-09-07 11:20:00,126.72,126.75,126.67,126.68,6034.0,108.807,108.8328,108.7641,108.7727,6034.0
2018-09-07 11:25:00,126.7,126.77,126.68,126.77,34312.0,108.7899,108.85,108.7727,108.85,34312.0
2018-09-07 11:30:00,126.78,126.8,126.72,126.79,129041.0,108.8586,108.8757,108.807,108.8671,129041.0
2018-09-07 11:35:00,126.8,126.86,126.8,126.85,27848.0,108.8757,108.9272,108.8757,108.9187,27848.0
2018-09-07 11:40:00,126.87,126.88,126.82,126.82,6470.0,108.9358,108.9444,108.8929,108.8929,6470.0
2018-09-07 11:45:00,126.83,126.85,126.8,126.81,3997.0,108.9015,108.9187,108.8757,108.8843,3997.0
2018-09-07 11:50:00,126.81,126.83,126.77,126.78,21391.0,108.8843,108.9015,108.85,108.8586,21391.0
2018-09-07 11:55:00,126.78,126.79,126.68,126.69,27361.0,108.8586,108.8671,108.7727,108.7813,27361.0
2018-09-07 12:00:00,126.7,126.72,126.66,126.66,11017.0,108.7899,108.807,108.7555,108.7555,11017.0
2018-09-07 12:05:00,126.66,126.68,126.33,126.37,65977.0,108.7555,108.7727,108.4722,108.5065,65977.0
2018-09-07 12:10:00,126.37,126.52,126.37,126.5,17928.0,108.5065,108.6353,108.5065,108.6181,17928.0
2018-09-07 12:15:00,126.48,126.48,126.4,126.41,20089.0,108.601,108.601,108.5323,108.5409,20089.0
2018-09-07 12:20:00,126.37,126.45,126.37,126.37,2577.0,108.5065,108.5752,108.5065,108.5065,2577.0
2018-09-07 12:25:00,126.36,126.36,126.32,126.32,3012.0,108.4979,108.4979,108.4636,108.4636,3012.0
2018-09-07 12:30:00,126.34,126.45,126.33,126.36,19748.0,108.4808,108.5752,108.4722,108.4979,19748.0
2018-09-07 12:35:00,126.36,126.39,126.35,126.38,5142.0,108.4979,108.5237,108.4893,108.5151,5142.0
2018-09-07 12:40:00,126.37,126.37,126.22,126.27,6552.0,108.5065,108.5065,108.3777,108.4207,6552.0
2018-09-07 12:45:00,126.31,126.39,126.27,126.36,3890.0,108.455,108.5237,108.4207,108.4979,3890.0
2018-09-07 12:50:00,126.39,126.42,126.38,126.39,1903.0,108.5237,108.5494,108.5151,108.5237,1903.0
2018-09-07 12:55:00,126.41,126.43,126.39,126.4,2097.0,108.5409,108.558,108.5237,108.5323,2097.0
2018-09-07 13:00:00,126.4,126.41,126.37,126.38,5361.0,108.5323,108.5409,108.5065,108.5151,5361.0
2018-09-07 13:05:00,126.38,126.4,126.34,126.34,3110.0,108.5151,108.5323,108.4808,108.4808,3110.0
2018-09-07 13:10:00,126.35,126.36,126.3,126.3,15265.0,108.4893,108.4979,108.4464,108.4464,15265.0
2018-09-07 13:15:00,126.3,126.34,126.28,126.3,47066.0,108.4464,108.4808,108.4292,108.4464,47066.0
2018-09-07 13:20:00,126.29,126.34,126.27,126.32,5549.0,108.4378,108.4808,108.4207,108.4636,5549.0
2018-09-07 13:25:00,126.32,126.38,126.31,126.38,4394.0,108.4636,108.5151,108.455,108.5151,4394.0
2018-09-07 13:30:00,126.39,126.42,126.37,126.4,54626.0,108.5237,108.5494,108.5065,108.5323,54626.0
2018-09-07 13:35:00,126.39,126.39,126.34,126.35,10063.0,108.5237,108.5237,108.4808,108.4893,10063.0
2018-09-07 13:40:00,126.34,126.36,126.32,126.33,3641.0,108.4808,108.4979,108.4636,108.4722,3641.0
2018-09-07 13:45:00,126.33,126.38,126.33,126.35,10098.0,108.4722,108.5151,108.4722,108.4893,10098.0
2018-09-07 13:50:00,126.35,126.42,126.34,126.38,6673.0,108.4893,108.5494,108.4808,108.5151,6673.0
2018-09-07 13:55:00,126.36,126.37,126.34,126.34,5968.0,108.4979,108.5065,108.4808,108.4808,5968.0
2018-09-07 14:00:00,126.34,126.41,126.34,126.35,6072.0,108.4808,108.5409,108.4808,108.4893,6072.0
2018-09-07 14:05:00,126.35,126.38,126.34,126.37,2246.0,108.4893,108.5151,108.4808,108.5065,2246.0
2018-09-07 14:10:00,126.37,126.51,126.37,126.5,3838.0,108.5065,108.6267,108.5065,108.6181,3838.0
2018-09-07 14:15:00,126.5,126.52,126.44,126.47,20437.0,108.6181,108.6353,108.5666,108.5924,20437.0
2018-09-07 14:20:00,126.46,126.47,126.44,126.47,5041.0,108.5838,108.5924,108.5666,108.5924,5041.0
2018-09-07 14:25:00,126.49,126.59,126.46,126.59,5861.0,108.6096,108.6954,108.5838,108.6954,5861.0
2018-09-07 14:30:00,126.6,126.6,126.55,126.55,6489.0,108.704,108.704,108.6611,108.6611,6489.0
2018-09-07 14:35:00,126.55,126.56,126.53,126.56,2134.0,108.6611,108.6697,108.6439,108.6697,2134.0
2018-09-07 14:40:00,126.57,126.61,126.55,126.57,6951.0,108.6782,108.7126,108.6611,108.6782,6951.0
2018-09-07 14:45:00,126.57,126.59,126.56,126.58,3188.0,108.6782,108.6954,108.6697,108.6868,3188.0
2018-09-07 14:50:00,126.57,126.57,126.52,126.54,9383.0,108.6782,108.6782,108.6353,108.6525,9383.0
2018-09-07 14:55:00,126.55,126.66,126.55,126.64,16029.0,108.6611,108.7555,108.6611,108.7383,16029.0
2018-09-07 15:00:00,126.62,126.65,126.6,126.64,35056.0,108.7212,108.7469,108.704,108.7383,35056.0
2018-09-07 15:05:00,126.65,126.65,126.6,126.62,26967.0,108.7469,108.7469,108.704,108.7212,26967.0
2018-09-07 15:10:00,126.63,126.68,126.62,126.67,15758.0,108.7298,108.7727,108.7212,108.7641,15758.0
2018-09-07 15:15:00,126.66,126.66,126.63,126.63,1775.0,108.7555,108.7555,108.7298,108.7298,1775.0
2018-09-07 15:20:00,126.64,126.65,126.54,126.55,4977.0,108.7383,108.7469,108.6525,108.6611,4977.0
2018-09-07 15:25:00,126.57,126.63,126.57,126.62,13786.0,108.6782,108.7298,108.6782,108.7212,13786.0
2018-09-07 15:30:00,126.62,126.64,126.55,126.63,78950.0,108.7212,108.7383,108.6611,108.7298,78950.0
2018-09-07 15:35:00,126.64,126.66,126.56,126.6,15669.0,108.7383,108.7555,108.6697,108.704,15669.0
2018-09-07 15:40:00,126.59,126.61,126.53,126.53,23524.0,108.6954,108.7126,108.6439,108.6439,23524.0
2018-09-07 15:45:00,126.5,126.56,126.5,126.54,11491.0,108.6181,108.6697,108.6181,108.6525,11491.0
2018-09-07 15:50:00,126.53,126.6,126.49,126.59,19911.0,108.6439,108.704,108.6096,108.6954,19911.0
2018-09-07 15:55:00,126.62,126.7,126.58,126.6,60716.0,108.7212,108.7899,108.6868,108.704,60716.0
2018-09-10 09:30:00,127.09,127.21,127.09,127.21,13944.0,109.1247,109.2278,109.1247,109.2278,13944.0
2018-09-10 09:35:00,127.23,127.3,127.21,127.27,13330.0,109.2449,109.3051,109.2278,109.2793,13330.0
2018-09-10 09:40:00,127.27,127.35,127.27,127.27,11647.0,109.2793,109.348,109.2793,109.2793,11647.0
2018-09-10 09:45:00,127.3,127.41,127.26,127.41,8926.0,109.3051,109.3995,109.2707,109.3995,8926.0
2018-09-10 09:50:00,127.47,127.48,127.32,127.32,20023.0,109.451,109.4596,109.3222,109.3222,20023.0
2018-09-10 09:55:00,127.31,127.36,127.3,127.31,62306.0,109.3136,109.3566,109.3051,109.3136,62306.0
2018-09-10 10:00:00,127.29,127.29,127.2,127.2,4507.0,109.2965,109.2965,109.2192,109.2192,4507.0
2018-09-10 10:05:00,127.15,127.2,127.14,127.19,2693.0,109.1763,109.2192,109.1677,109.2106,2693.0
2018-09-10 10:10:00,127.19,127.19,127.13,127.18,3426.0,109.2106,109.2106,109.1591,109.202,3426.0
2018-09-10 10:15:00,127.16,127.21,127.13,127.21,15553.0,109.1848,109.2278,109.1591,109.2278,15553.0
2018-09-10 10:20:00,127.2,127.22,127.18,127.22,1545.0,109.2192,109.2364,109.202,109.2364,1545.0
2018-09-10 10:25:00,127.18,127.19,127.14,127.19,6766.0,109.202,109.2106,109.1677,109.2106,6766.0
2018-09-10 10:30:00,127.21,127.22,127.15,127.18,1233.0,109.2278,109.2364,109.1763,109.202,1233.0
2018-09-10 10:35:00,127.22,127.22,127.18,127.22,5340.0,109.2364,109.2364,109.202,109.2364,5340.0
2018-09-10 10:40:00,127.22,127.26,127.21,127.23,3688.0,109.2364,109.2707,109.2278,109.2449,3688.0
2018-09-10 10:45:00,127.24,127.24,127.19,127.19,6614.0,109.2535,109.2535,109.2106,109.2106,6614.0
2018-09-10 10:50:00,127.18,127.27,127.18,127.22,8341.0,109.202,109.2793,109.202,109.2364,8341.0
2018-09-10 10:55:00,127.2,127.21,127.14,127.14,2975.0,109.2192,109.2278,109.1677,109.1677,2975.0
2018-09-10 11:00:00,127.09,127.1,127.07,127.07,8811.0,109.1247,109.1333,109.1076,109.1076,8811.0
2018-09-10 11:05:00,127.05,127.16,127.04,127.15,14641.0,109.0904,109.1848,109.0818,109.1763,14641.0
2018-09-10 11:10:00,127.17,127.2,127.17,127.2,5041.0,109.1934,109.2192,109.1934,109.2192,5041.0
2018-09-10 11:15:00,127.18,127.21,127.15,127.2,3338.0,109.202,109.2278,109.1763,109.2192,3338.0
2018-09-10 11:20:00,127.18,127.2,127.17,127.19,1387.0,109.202,109.2192,109.1934,109.2106,1387.0
2018-09-10 11:25:00,127.19,127.22,127.18,127.2,3817.0,109.2106,109.2364,109.202,109.2192,3817.0
2018-09-10 11:30:00,127.2,127.21,127.16,127.17,9974.0,109.2192,109.2278,109.1848,109.1934,9974.0
2018-09-10 11:35:00,127.18,127.18,127.04,127.04,14143.0,109.202,109.202,109.0818,109.0818,14143.0
2018-09-10 11:40:00,127.05,127.06,126.96,127.02,5059.0,109.0904,109.099,109.0131,109.0646,5059.0
2018-09-10 11:45:00,127.02,127.04,126.98,127.04,3764.0,109.0646,109.0818,109.0303,109.0818,3764.0
2018-09-10 11:50:00,127.05,127.08,127.05,127.07,4096.0,109.0904,109.1162,109.0904,109.1076,4096.0
2018-09-10 11:55:00,127.07,127.07,126.99,127.04,5422.0,109.1076,109.1076,109.0389,109.0818,5422.0
2018-09-10 12:00:00,127.05,127.06,127.0,127.01,2099.0,109.0904,109.099,109.0475,109.056,2099.0
2018-09-10 12:05:00,127.0,127.01,126.99,127.01,3472.0,109.0475,109.056,109.0389,109.056,3472.0
2018-09-10 12:10:00,126.98,126.98,126.97,126.97,1135.0,109.0303,109.0303,109.0217,109.0217,1135.0
2018-09-10 12:15:00,126.97,127.01,126.93,126.94,1597.0,109.0217,109.056,108.9874,108.9959,1597.0
2018-09-10 12:20:00,126.92,126.94,126.9,126.94,1802.0,108.9788,108.9959,108.9616,108.9959,1802.0
2018-09-10 12:25:00,126.96,126.96,126.88,126.89,2857.0,109.0131,109.0131,108.9444,108.953,2857.0
2018-09-10 12:30:00,126.9,126.92,126.89,126.92,1572.0,108.9616,108.9788,108.953,108.9788,1572.0
2018-09-10 12:35:00,126.93,126.95,126.91,126.93,6101.0,108.9874,109.0045,108.9702,108.9874,6101.0
2018-09-10 12:40:00,126.96,126.96,126.89,126.92,4651.0,109.0131,109.0131,108.953,108.9788,4651.0
2018-09-10 12:45:00,126.94,126.94,126.9,126.91,11783.0,108.9959,108.9959,108.9616,108.9702,11783.0
2018-09-10 12:50:00,126.87,126.89,126.85,126.87,4586.0,108.9358,108.953,108.9187,108.9358,4586.0
2018-09-10 12:55:00,126.88,126.9,126.88,126.88,1393.0,108.9444,108.9616,108.9444,108.9444,1393.0
2018-09-10 13:00:00,126.89,126.91,126.87,126.9,6770.0,108.953,108.9702,108.9358,108.9616,6770.0
2018-09-10 13:05:00,126.9,126.93,126.88,126.89,2050.0,108.9616,108.9874,108.9444,108.953,2050.0
2018-09-10 13:10:00,126.88,126.91,126.87,126.9,4267.0,108.9444,108.9702,108.9358,108.9616,4267.0
2018-09-10 13:15:00,126.91,126.92,126.9,126.92,1666.0,108.9702,108.9788,108.9616,108.9788,1666.0
2018-09-10 13:20:00,126.92,126.97,126.92,126.96,1406.0,108.9788,109.0217,108.9788,109.0131,1406.0
2018-09-10 13:25:00,126.96,126.97,126.95,126.96,5429.0,109.0131,109.0217,109.0045,109.0131,5429.0
2018-09-10 13:30:00,126.95,126.96,126.93,126.94,5538.0,109.0045,109.0131,108.9874,108.9959,5538.0
2018-09-10 13:35:00,126.93,126.94,126.92,126.92,6801.0,108.9874,108.9959,108.9788,108.9788,6801.0
2018-09-10 13:40:00,126.92,126.94,126.91,126.94,1685.0,108.9788,108.9959,108.9702,108.9959,1685.0
2018-09-10 13:45:00,126.94,126.94,126.86,126.88,3028.0,108.9959,108.9959,108.9272,108.9444,3028.0
2018-09-10 13:50:00,126.88,126.91,126.87,126.91,2370.0,108.9444,108.9702,108.9358,108.9702,2370.0
2018-09-10 13:55:00,126.92,126.96,126.91,126.96,3681.0,108.9788,109.0131,108.9702,109.0131,3681.0
2018-09-10 14:00:00,126.97,127.01,126.95,127.0,5442.0,109.0217,109.056,109.0045,109.0475,5442.0
2018-09-10 14:05:00,127.01,127.02,126.99,127.01,3140.0,109.056,109.0646,109.0389,109.056,3140.0
2018-09-10 14:10:00,127.01,127.02,127.0,127.0,6063.0,109.056,109.0646,109.0475,109.0475,6063.0
2018-09-10 14:15:00,127.0,127.02,127.0,127.0,2277.0,109.0475,109.0646,109.0475,109.0475,2277.0
2018-09-10 14:20:00,127.01,127.02,126.98,127.0,6466.0,109.056,109.0646,109.0303,109.0475,6466.0
2018-09-10 14:25:00,127.0,127.04,127.0,127.02,4479.0,109.0475,109.0818,109.0475,109.0646,4479.0
2018-09-10 14:30:00,127.03,127.04,127.01,127.03,3210.0,109.0732,109.0818,109.056,109.0732,3210.0
2018-09-10 14:35:00,127.03,127.06,127.02,127.06,8880.0,109.0732,109.099,109.0646,109.099,8880.0
2018-09-10 14:40:00,127.07,127.07,127.03,127.05,59293.0,109.1076,109.1076,109.0732,109.0904,59293.0
2018-09-10 14:45:00,127.06,127.06,127.03,127.03,38867.0,109.099,109.099,109.0732,109.0732,38867.0
2018-09-10 14:50:00,127.03,127.05,127.0,127.02,3771.0,109.0732,109.0904,109.0475,109.0646,3771.0
2018-09-10 14:55:00,127.02,127.04,127.0,127.04,25797.0,109.0646,109.0818,109.0475,109.0818,25797.0
2018-09-10 15:00:00,127.04,127.09,127.04,127.08,16394.0,109.0818,109.1247,109.0818,109.1162,16394.0
2018-09-10 15:05:00,127.08,127.09,127.06,127.06,12261.0,109.1162,109.1247,109.099,109.099,12261.0
2018-09-10 15:10:00,127.06,127.06,127.02,127.04,8327.0,109.099,109.099,109.0646,109.0818,8327.0
2018-09-10 15:15:00,127.03,127.03,126.97,126.99,2845.0,109.0732,109.0732,109.0217,109.0389,2845.0
2018-09-10 15:20:00,126.99,127.0,126.97,127.0,3289.0,109.0389,109.0475,109.0217,109.0475,3289.0
2018-09-10 15:25:00,127.0,127.02,126.96,126.97,15262.0,109.0475,109.0646,109.0131,109.0217,15262.0
2018-09-10 15:30:00,126.96,126.98,126.95,126.96,8507.0,109.0131,109.0303,109.0045,109.0131,8507.0
2018-09-10 15:35:00,126.96,126.98,126.94,126.94,4576.0,109.0131,109.0303,108.9959,108.9959,4576.0
2018-09-10 15:40:00,126.92,126.97,126.9,126.95,8046.0,108.9788,109.0217,108.9616,109.0045,8046.0
2018-09-10 15:45:00,126.94,126.98,126.93,126.96,6131.0,108.9959,109.0303,108.9874,109.0131,6131.0
2018-09-10 15:50:00,126.96,126.96,126.86,126.86,13238.0,109.0131,109.0131,108.9272,108.9272,13238.0
2018-09-10 15:55:00,126.85,126.89,126.84,126.87,44690.0,108.9187,108.953,108.9101,108.9358,44690.0
2018-09-11 09:30:00,126.29,126.61,126.29,126.52,25388.0,108.4378,108.7126,108.4378,108.6353,25388.0
2018-09-11 09:35:00,126.41,126.45,126.35,126.37,14542.0,108.5409,108.5752,108.4893,108.5065,14542.0
2018-09-11 09:40:00,126.3,126.39,126.28,126.37,16644.0,108.4464,108.5237,108.4292,108.5065,16644.0
2018-09-11 09:45:00,126.35,126.44,126.34,126.43,4782.0,108.4893,108.5666,108.4808,108.558,4782.0
2018-09-11 09:50:00,126.44,126.45,126.39,126.44,3785.0,108.5666,108.5752,108.5237,108.5666,3785.0
2018-09-11 09:55:00,126.42,126.53,126.42,126.53,14753.0,108.5494,108.6439,108.5494,108.6439,14753.0
2018-09-11 10:00:00,126.56,126.59,126.53,126.56,14382.0,108.6697,108.6954,108.6439,108.6697,14382.0
2018-09-11 10:05:00,126.57,126.65,126.54,126.65,17133.0,108.6782,108.7469,108.6525,108.7469,17133.0
2018-09-11 10:10:00,126.66,126.69,126.6,126.67,5587.0,108.7555,108.7813,108.704,108.7641,5587.0
2018-09-11 10:15:00,126.66,126.68,126.66,126.66,2645.0,108.7555,108.7727,108.7555,108.7555,2645.0
2018-09-11 10:20:00,126.64,126.68,126.64,126.66,3030.0,108.7383,108.7727,108.7383,108.7555,3030.0
2018-09-11 10:25:00,126.66,126.74,126.65,126.71,2778.0,108.7555,108.8242,108.7469,108.7985,2778.0
2018-09-11 10:30:00,126.68,126.69,126.64,126.65,7080.0,108.7727,108.7813,108.7383,108.7469,7080.0
2018-09-11 10:35:00,126.64,126.7,126.64,126.66,4783.0,108.7383,108.7899,108.7383,108.7555,4783.0
2018-09-11 10:40:00,126.64,126.64,126.58,126.58,3771.0,108.7383,108.7383,108.6868,108.6868,3771.0
2018-09-11 10:45:00,126.61,126.63,126.58,126.63,2314.0,108.7126,108.7298,108.6868,108.7298,2314.0
2018-09-11 10:50:00,126.62,126.65,126.62,126.63,1660.0,108.7212,108.7469,108.7212,108.7298,1660.0
2018-09-11 10:55:00,126.67,126.68,126.62,126.68,2241.0,108.7641,108.7727,108.7212,108.7727,2241.0
2018-09-11 11:00:00,126.68,126.79,126.68,126.79,10705.0,108.7727,108.8671,108.7727,108.8671,10705.0
2018-09-11 11:05:00,126.8,126.83,126.79,126.82,4512.0,108.8757,108.9015,108.8671,108.8929,4512.0
2018-09-11 11:10:00,126.82,126.82,126.72,126.73,13681.0,108.8929,108.8929,108.807,108.8156,13681.0
2018-09-11 11:15:00,126.74,126.76,126.71,126.75,8572.0,108.8242,108.8414,108.7985,108.8328,8572.0
2018-09-11 11:20:00,126.76,126.82,126.76,126.8,15771.0,108.8414,108.8929,108.8414,108.8757,15771.0
2018-09-11 11:25:00,126.82,126.86,126.82,126.84,11122.0,108.8929,108.9272,108.8929,108.9101,11122.0
2018-09-11 11:30:00,126.84,126.89,126.84,126.86,7708.0,108.9101,108.953,108.9101,108.9272,7708.0
2018-09-11 11:35:00,126.84,126.87,126.84,126.85,11657.0,108.9101,108.9358,108.9101,108.9187,11657.0
2018-09-11 11:40:00,126.86,126.88,126.85,126.87,2629.0,108.9272,108.9444,108.9187,108.9358,2629.0
2018-09-11 11:45:00,126.87,126.9,126.86,126.89,3510.0,108.9358,108.9616,108.9272,108.953,3510.0
2018-09-11 11:50:00,126.91,127.05,126.91,127.04,9994.0,108.9702,109.0904,108.9702,109.0818,9994.0
2018-09-11 11:55:00,127.06,127.11,127.04,127.11,39917.0,109.099,109.1419,109.0818,109.1419,39917.0
2018-09-11 12:00:00,127.11,127.11,127.08,127.08,3767.0,109.1419,109.1419,109.1162,109.1162,3767.0
2018-09-11 12:05:00,127.09,127.12,127.08,127.1,5313.0,109.1247,109.1505,109.1162,109.1333,5313.0
2018-09-11 12:10:00,127.11,127.12,127.08,127.09,4880.0,109.1419,109.1505,109.1162,109.1247,4880.0
2018-09-11 12:15:00,127.08,127.09,127.02,127.05,5652.0,109.1162,109.1247,109.0646,109.0904,5652.0
2018-09-11 12:20:00,127.05,127.1,127.05,127.09,2742.0,109.0904,109.1333,109.0904,109.1247,2742.0
2018-09-11 12:25:00,127.08,127.08,127.03,127.05,2854.0,109.1162,109.1162,109.0732,109.0904,2854.0
2018-09-11 12:30:00,127.05,127.07,127.04,127.04,76351.0,109.0904,109.1076,109.0818,109.0818,76351.0
2018-09-11 12:35:00,127.04,127.09,127.04,127.08,25531.0,109.0818,109.1247,109.0818,109.1162,25531.0
2018-09-11 12:40:00,127.08,127.08,127.05,127.06,2471.0,109.1162,109.1162,109.0904,109.099,2471.0
2018-09-11 12:45:00,127.06,127.08,127.04,127.05,5623.0,109.099,109.1162,109.0818,109.0904,5623.0
2018-09-11 12:50:00,127.07,127.09,127.04,127.08,10593.0,109.1076,109.1247,109.0818,109.1162,10593.0
2018-09-11 12:55:00,127.06,127.13,127.06,127.13,7507.0,109.099,109.1591,109.099,109.1591,7507.0
2018-09-11 13:00:00,127.14,127.15,127.08,127.08,3578.0,109.1677,109.1763,109.1162,109.1162,3578.0
2018-09-11 13:05:00,127.08,127.12,127.07,127.08,7135.0,109.1162,109.1505,109.1076,109.1162,7135.0
2018-09-11 13:10:00,127.09,127.15,127.07,127.08,30594.0,109.1247,109.1763,109.1076,109.1162,30594.0
2018-09-11 13:15:00,127.08,127.18,127.08,127.16,9171.0,109.1162,109.202,109.1162,109.1848,9171.0
2018-09-11 13:20:00,127.15,127.17,127.1,127.11,2900.0,109.1763,109.1934,109.1333,109.1419,2900.0
2018-09-11 13:25:00,127.13,127.14,127.11,127.13,8044.0,109.1591,109.1677,109.1419,109.1591,8044.0
2018-09-11 13:30:00,127.12,127.14,127.1,127.12,6133.0,109.1505,109.1677,109.1333,109.1505,6133.0
2018-09-11 13:35:00,127.12,127.15,127.11,127.12,15054.0,109.1505,109.1763,109.1419,109.1505,15054.0
2018-09-11 13:40:00,127.12,127.13,127.05,127.06,9724.0,109.1505,109.1591,109.0904,109.099,9724.0
2018-09-11 13:45:00,127.05,127.05,127.02,127.03,42732.0,109.0904,109.0904,109.0646,109.0732,42732.0
2018-09-11 13:50:00,127.03,127.07,127.02,127.05,14149.0,109.0732,109.1076,109.0646,109.0904,14149.0
2018-09-11 13:55:00,127.03,127.06,127.03,127.04,8973.0,109.0732,109.099,109.0732,109.0818,8973.0
2018-09-11 14:00:00,127.04,127.05,126.99,127.05,19567.0,109.0818,109.0904,109.0389,109.0904,19567.0
2018-09-11 14:05:00,127.04,127.06,127.03,127.05,5671.0,109.0818,109.099,109.0732,109.0904,5671.0
2018-09-11 14:10:00,127.05,127.06,127.02,127.04,8194.0,109.0904,109.099,109.0646,109.0818,8194.0
2018-09-11 14:15:00,127.05,127.07,127.04,127.06,6507.0,109.0904,109.1076,109.0818,109.099,6507.0
2018-09-11 14:20:00,127.05,127.06,127.04,127.05,7194.0,109.0904,109.099,109.0818,109.0904,7194.0
2018-09-11 14:25:00,127.04,127.06,127.03,127.06,11865.0,109.0818,109.099,109.0732,109.099,11865.0
2018-09-11 14:30:00,127.06,127.08,127.05,127.08,10444.0,109.099,109.1162,109.0904,109.1162,10444.0
2018-09-11 14:35:00,127.09,127.11,127.06,127.07,36337.0,109.1247,109.1419,109.099,109.1076,36337.0
2018-09-11 14:40:00,127.07,127.08,127.06,127.08,4466.0,109.1076,109.1162,109.099,109.1162,4466.0
2018-09-11 14:45:00,127.07,127.09,127.06,127.07,28043.0,109.1076,109.1247,109.099,109.1076,28043.0
2018-09-11 14:50:00,127.07,127.08,127.06,127.07,11530.0,109.1076,109.1162,109.099,109.1076,11530.0
2018-09-11 14:55:00,127.07,127.07,127.04,127.04,18842.0,109.1076,109.1076,109.0818,109.0818,18842.0
2018-09-11 15:00:00,127.03,127.09,127.03,127.09,28362.0,109.0732,109.1247,109.0732,109.1247,28362.0
2018-09-11 15:05:00,127.09,127.1,127.08,127.1,8133.0,109.1247,109.1333,109.1162,109.1333,8133.0
2018-09-11 15:10:00,127.1,127.11,127.09,127.1,7710.0,109.1333,109.1419,109.1247,109.1333,7710.0
2018-09-11 15:15:00,127.1,127.1,127.02,127.05,29771.0,109.1333,109.1333,109.0646,109.0904,29771.0
2018-09-11 15:20:00,127.04,127.05,127.01,127.02,24160.0,109.0818,109.0904,109.056,109.0646,24160.0
2018-09-11 15:25:00,127.03,127.05,127.02,127.04,12346.0,109.0732,109.0904,109.0646,109.0818,12346.0
2018-09-11 15:30:00,127.04,127.05,126.99,127.01,23224.0,109.0818,109.0904,109.0389,109.056,23224.0
2018-09-11 15:35:00,127.01,127.02,127.0,127.01,13895.0,109.056,109.0646,109.0475,109.056,13895.0
2018-09-11 15:40:00,127.0,127.02,126.96,126.97,23108.0,109.0475,109.0646,109.0131,109.0217,23108.0
2018-09-11 15:45:00,126.97,126.97,126.9,126.91,10955.0,109.0217,109.0217,108.9616,108.9702,10955.0
2018-09-11 15:50:00,126.89,126.91,126.88,126.9,12165.0,108.953,108.9702,108.9444,108.9616,12165.0
2018-09-11 15:55:00,126.9,126.96,126.89,126.89,41467.0,108.9616,109.0131,108.953,108.953,41467.0
2018-09-12 09:30:00,126.92,127.0,126.83,126.92,15601.0,108.9788,109.0475,108.9015,108.9788,15601.0
2018-09-12 09:35:00,126.94,127.04,126.92,127.04,4602.0,108.9959,109.0818,108.9788,109.0818,4602.0
2018-09-12 09:40:00,127.09,127.1,127.02,127.04,3862.0,109.1247,109.1333,109.0646,109.0818,3862.0
2018-09-12 09:45:00,127.07,127.12,127.07,127.09,7547.0,109.1076,109.1505,109.1076,109.1247,7547.0
2018-09-12 09:50:00,127.09,127.13,127.08,127.11,10713.0,109.1247,109.1591,109.1162,109.1419,10713.0
2018-09-12 09:55:00,127.11,127.15,127.06,127.07,8601.0,109.1419,109.1763,109.099,109.1076,8601.0
2018-09-12 10:00:00,127.06,127.17,127.06,127.14,10971.0,109.099,109.1934,109.099,109.1677,10971.0
2018-09-12 10:05:00,127.13,127.13,127.04,127.04,10938.0,109.1591,109.1591,109.0818,109.0818,10938.0
2018-09-12 10:10:00,127.03,127.03,126.96,126.97,9830.0,109.0732,109.0732,109.0131,109.0217,9830.0
2018-09-12 10:15:00,126.97,126.97,126.93,126.93,2173.0,109.0217,109.0217,108.9874,108.9874,2173.0
2018-09-12 10:20:00,126.93,126.93,126.87,126.88,14315.0,108.9874,108.9874,108.9358,108.9444,14315.0
2018-09-12 10:25:00,126.89,126.92,126.86,126.9,4133.0,108.953,108.9788,108.9272,108.9616,4133.0
2018-09-12 10:30:00,126.89,126.93,126.87,126.88,9139.0,108.953,108.9874,108.9358,108.9444,9139.0
2018-09-12 10:35:00,126.89,126.99,126.86,126.98,23778.0,108.953,109.0389,108.9272,109.0303,23778.0
2018-09-12 10:40:00,126.99,127.03,126.98,126.98,11611.0,109.0389,109.0732,109.0303,109.0303,11611.0
2018-09-12 10:45:00,126.97,126.97,126.92,126.92,4000.0,109.0217,109.0217,108.9788,108.9788,4000.0
2018-09-12 10:50:00,126.94,127.0,126.94,126.99,4044.0,108.9959,109.0475,108.9959,109.0389,4044.0
2018-09-12 10:55:00,127.0,127.0,126.97,126.98,3207.0,109.0475,109.0475,109.0217,109.0303,3207.0
2018-09-12 11:00:00,126.93,127.01,126.92,126.96,18707.0,108.9874,109.056,108.9788,109.0131,18707.0
2018-09-12 11:05:00,126.94,126.95,126.86,126.88,5246.0,108.9959,109.0045,108.9272,108.9444,5246.0
2018-09-12 11:10:00,126.87,127.18,126.87,127.17,44733.0,108.9358,109.202,108.9358,109.1934,44733.0
2018-09-12 11:15:00,127.16,127.2,127.14,127.17,5533.0,109.1848,109.2192,109.1677,109.1934,5533.0
2018-09-12 11:20:00,127.14,127.24,127.14,127.22,4046.0,109.1677,109.2535,109.1677,109.2364,4046.0
2018-09-12 11:25:00,127.21,127.25,127.19,127.23,7646.0,109.2278,109.2621,109.2106,109.2449,7646.0
2018-09-12 11:30:00,127.25,127.29,127.22,127.22,2514.0,109.2621,109.2965,109.2364,109.2364,2514.0
2018-09-12 11:35:00,127.2,127.2,127.11,127.11,2233.0,109.2192,109.2192,109.1419,109.1419,2233.0
2018-09-12 11:40:00,127.13,127.14,127.04,127.04,21605.0,109.1591,109.1677,109.0818,109.0818,21605.0
2018-09-12 11:45:00,127.01,127.04,126.98,126.99,8859.0,109.056,109.0818,109.0303,109.0389,8859.0
2018-09-12 11:50:00,126.97,126.97,126.87,126.93,8979.0,109.0217,109.0217,108.9358,108.9874,8979.0
2018-09-12 11:55:00,126.9,126.96,126.88,126.89,12350.0,108.9616,109.0131,108.9444,108.953,12350.0
2018-09-12 12:00:00,126.89,126.91,126.89,126.9,3282.0,108.953,108.9702,108.953,108.9616,3282.0
2018-09-12 12:05:00,126.9,127.05,126.83,126.84,74153.0,108.9616,109.0904,108.9015,108.9101,74153.0
2018-09-12 12:10:00,126.82,126.87,126.8,126.86,3757.0,108.8929,108.9358,108.8757,108.9272,3757.0
2018-09-12 12:15:00,126.88,126.89,126.82,126.84,2636.0,108.9444,108.953,108.8929,108.9101,2636.0
2018-09-12 12:20:00,126.84,126.92,126.83,126.92,4841.0,108.9101,108.9788,108.9015,108.9788,4841.0
2018-09-12 12:25:00,126.92,126.95,126.89,126.93,3695.0,108.9788,109.0045,108.953,108.9874,3695.0
2018-09-12 12:30:00,126.93,126.95,126.91,126.94,2934.0,108.9874,109.0045,108.9702,108.9959,2934.0
2018-09-12 12:35:00,126.95,126.98,126.91,126.95,6148.0,109.0045,109.0303,108.9702,109.0045,6148.0
2018-09-12 12:40:00,126.95,126.98,126.95,126.96,1019.0,109.0045,109.0303,109.0045,109.0131,1019.0
2018-09-12 12:45:00,126.98,126.98,126.94,126.96,700.0,109.0303,109.0303,108.9959,109.0131,700.0
2018-09-12 12:50:00,126.98,127.01,126.96,126.96,5344.0,109.0303,109.056,109.0131,109.0131,5344.0
2018-09-12 12:55:00,126.95,126.97,126.94,126.95,1567.0,109.0045,109.0217,108.9959,109.0045,1567.0
2018-09-12 13:00:00,126.96,127.01,126.96,127.01,14490.0,109.0131,109.056,109.0131,109.056,14490.0
2018-09-12 13:05:00,127.01,127.01,126.99,127.0,1562.0,109.056,109.056,109.0389,109.0475,1562.0
2018-09-12 13:10:00,127.0,127.03,126.99,127.01,2278.0,109.0475,109.0732,109.0389,109.056,2278.0
2018-09-12 13:15:00,127.0,127.0,126.95,126.98,3491.0,109.0475,109.0475,109.0045,109.0303,3491.0
2018-09-12 13:20:00,127.0,127.03,126.98,127.01,3033.0,109.0475,109.0732,109.0303,109.056,3033.0
2018-09-12 13:25:00,127.0,127.02,126.98,126.99,8047.0,109.0475,109.0646,109.0303,109.0389,8047.0
2018-09-12 13:30:00,126.98,127.02,126.98,126.98,8307.0,109.0303,109.0646,109.0303,109.0303,8307.0
2018-09-12 13:35:00,126.97,126.98,126.96,126.96,5218.0,109.0217,109.0303,109.0131,109.0131,5218.0
2018-09-12 13:40:00,126.94,126.99,126.91,126.93,4223.0,108.9959,109.0389,108.9702,108.9874,4223.0
2018-09-12 13:45:00,126.88,126.89,126.87,126.88,11557.0,108.9444,108.953,108.9358,108.9444,11557.0
2018-09-12 13:50:00,126.89,126.9,126.84,126.89,10613.0,108.953,108.9616,108.9101,108.953,10613.0
2018-09-12 13:55:00,126.88,126.92,126.87,126.91,4420.0,108.9444,108.9788,108.9358,108.9702,4420.0
2018-09-12 14:00:00,126.91,126.94,126.88,126.94,2980.0,108.9702,108.9959,108.9444,108.9959,2980.0
2018-09-12 14:05:00,126.94,126.96,126.87,126.89,4576.0,108.9959,109.0131,108.9358,108.953,4576.0
2018-09-12 14:10:00,126.9,126.92,126.87,126.89,3913.0,108.9616,108.9788,108.9358,108.953,3913.0
2018-09-12 14:15:00,126.91,126.93,126.89,126.93,8558.0,108.9702,108.9874,108.953,108.9874,8558.0
2018-09-12 14:20:00,126.93,126.96,126.93,126.94,9587.0,108.9874,109.0131,108.9874,108.9959,9587.0
2018-09-12 14:25:00,126.96,126.99,126.95,126.96,31665.0,109.0131,109.0389,109.0045,109.0131,31665.0
2018-09-12 14:30:00,126.97,126.99,126.93,126.97,111448.0,109.0217,109.0389,108.9874,109.0217,111448.0
2018-09-12 14:35:00,126.96,127.0,126.96,127.0,14194.0,109.0131,109.0475,109.0131,109.0475,14194.0
2018-09-12 14:40:00,126.99,126.99,126.96,126.97,37506.0,109.0389,109.0389,109.0131,109.0217,37506.0
2018-09-12 14:45:00,126.98,127.04,126.91,127.03,14934.0,109.0303,109.0818,108.9702,109.0732,14934.0
2018-09-12 14:50:00,127.03,127.03,126.99,126.99,4584.0,109.0732,109.0732,109.0389,109.0389,4584.0
2018-09-12 14:55:00,127.01,127.03,126.99,126.99,19813.0,109.056,109.0732,109.0389,109.0389,19813.0
2018-09-12 15:00:00,126.99,127.02,126.98,126.99,2458.0,109.0389,109.0646,109.0303,109.0389,2458.0
2018-09-12 15:05:00,127.01,127.02,127.0,127.01,7500.0,109.056,109.0646,109.0475,109.056,7500.0
2018-09-12 15:10:00,127.02,127.06,127.01,127.03,9038.0,109.0646,109.099,109.056,109.0732,9038.0
2018-09-12 15:15:00,127.04,127.06,127.03,127.06,4846.0,109.0818,109.099,109.0732,109.099,4846.0
2018-09-12 15:20:00,127.06,127.1,127.05,127.09,3680.0,109.099,109.1333,109.0904,109.1247,3680.0
2018-09-12 15:25:00,127.09,127.14,127.09,127.14,10933.0,109.1247,109.1677,109.1247,109.1677,10933.0
2018-09-12 15:30:00,127.14,127.19,127.14,127.16,15790.0,109.1677,109.2106,109.1677,109.1848,15790.0
2018-09-12 15:35:00,127.15,127.16,127.13,127.16,7340.0,109.1763,109.1848,109.1591,109.1848,7340.0
2018-09-12 15:40:00,127.17,127.18,127.15,127.18,8160.0,109.1934,109.202,109.1763,109.202,8160.0
2018-09-12 15:45:00,127.19,127.19,127.08,127.09,8941.0,109.2106,109.2106,109.1162,109.1247,8941.0
2018-09-12 15:50:00,127.09,127.13,127.05,127.05,54081.0,109.1247,109.1591,109.0904,109.0904,54081.0
2018-09-12 15:55:00,127.06,127.06,126.98,126.98,166799.0,109.099,109.099,109.0303,109.0303,166799.0
2018-09-13 09:30:00,127.43,127.48,127.31,127.31,48587.0,109.4167,109.4596,109.3136,109.3136,48587.0
2018-09-13 09:35:00,127.34,127.37,127.24,127.37,24580.0,109.3394,109.3652,109.2535,109.3652,24580.0
2018-09-13 09:40:00,127.4,127.48,127.4,127.46,7020.0,109.3909,109.4596,109.3909,109.4424,7020.0
2018-09-13 09:45:00,127.47,127.49,127.39,127.44,12443.0,109.451,109.4682,109.3823,109.4253,12443.0
2018-09-13 09:50:00,127.47,127.49,127.43,127.48,5866.0,109.451,109.4682,109.4167,109.4596,5866.0
2018-09-13 09:55:00,127.53,127.54,127.34,127.43,531950.0,109.5025,109.5111,109.3394,109.4167,531950.0
2018-09-13 10:00:00,127.44,127.54,127.43,127.53,318912.0,109.4253,109.5111,109.4167,109.5025,318912.0
2018-09-13 10:05:00,127.53,127.6,127.51,127.6,3532.0,109.5025,109.5626,109.4854,109.5626,3532.0
2018-09-13 10:10:00,127.58,127.6,127.53,127.53,16890.0,109.5455,109.5626,109.5025,109.5025,16890.0
2018-09-13 10:15:00,127.53,127.56,127.34,127.42,88365.0,109.5025,109.5283,109.3394,109.4081,88365.0
2018-09-13 10:20:00,127.39,127.44,127.34,127.41,11950.0,109.3823,109.4253,109.3394,109.3995,11950.0
2018-09-13 10:25:00,127.37,127.41,127.3,127.38,19794.0,109.3652,109.3995,109.3051,109.3737,19794.0
2018-09-13 10:30:00,127.39,127.42,127.37,127.37,7688.0,109.3823,109.4081,109.3652,109.3652,7688.0
2018-09-13 10:35:00,127.35,127.36,127.19,127.2,6538.0,109.348,109.3566,109.2106,109.2192,6538.0
2018-09-13 10:40:00,127.21,127.29,127.2,127.28,11530.0,109.2278,109.2965,109.2192,109.2879,11530.0
2018-09-13 10:45:00,127.28,127.3,127.25,127.26,12508.0,109.2879,109.3051,109.2621,109.2707,12508.0
2018-09-13 10:50:00,127.25,127.26,127.22,127.25,7544.0,109.2621,109.2707,109.2364,109.2621,7544.0
2018-09-13 10:55:00,127.21,127.24,127.17,127.23,6616.0,109.2278,109.2535,109.1934,109.2449,6616.0
2018-09-13 11:00:00,127.17,127.2,127.16,127.18,10927.0,109.1934,109.2192,109.1848,109.202,10927.0
2018-09-13 11:05:00,127.2,127.3,127.2,127.29,7479.0,109.2192,109.3051,109.2192,109.2965,7479.0
2018-09-13 11:10:00,127.3,127.31,127.28,127.28,10931.0,109.3051,109.3136,109.2879,109.2879,10931.0
2018-09-13 11:15:00,127.28,127.28,127.2,127.2,7065.0,109.2879,109.2879,109.2192,109.2192,7065.0
2018-09-13 11:20:00,127.2,127.22,127.17,127.2,3938.0,109.2192,109.2364,109.1934,109.2192,3938.0
2018-09-13 11:25:00,127.18,127.21,127.09,127.1,20312.0,109.202,109.2278,109.1247,109.1333,20312.0
2018-09-13 11:30:00,127.11,127.15,127.09,127.15,8747.0,109.1419,109.1763,109.1247,109.1763,8747.0
2018-09-13 11:35:00,127.13,127.21,127.13,127.2,3673.0,109.1591,109.2278,109.1591,109.2192,3673.0
2018-09-13 11:40:00,127.21,127.21,127.16,127.17,4164.0,109.2278,109.2278,109.1848,109.1934,4164.0
2018-09-13 11:45:00,127.18,127.24,127.17,127.23,5398.0,109.202,109.2535,109.1934,109.2449,5398.0
2018-09-13 11:50:00,127.23,127.29,127.23,127.27,2982.0,109.2449,109.2965,109.2449,109.2793,2982.0
2018-09-13 11:55:00,127.28,127.37,127.28,127.37,8312.0,109.2879,109.3652,109.2879,109.3652,8312.0
2018-09-13 12:00:00,127.39,127.44,127.36,127.36,16884.0,109.3823,109.4253,109.3566,109.3566,16884.0
2018-09-13 12:05:00,127.36,127.37,127.31,127.35,13715.0,109.3566,109.3652,109.3136,109.348,13715.0
2018-09-13 12:10:00,127.35,127.4,127.34,127.4,6046.0,109.348,109.3909,109.3394,109.3909,6046.0
2018-09-13 12:15:00,127.38,127.41,127.36,127.39,7357.0,109.3737,109.3995,109.3566,109.3823,7357.0
2018-09-13 12:20:00,127.4,127.42,127.39,127.41,6123.0,109.3909,109.4081,109.3823,109.3995,6123.0
2018-09-13 12:25:00,127.4,127.44,127.39,127.42,5390.0,109.3909,109.4253,109.3823,109.4081,5390.0
2018-09-13 12:30:00,127.42,127.44,127.39,127.42,4442.0,109.4081,109.4253,109.3823,109.4081,4442.0
2018-09-13 12:35:00,127.42,127.44,127.42,127.42,2628.0,109.4081,109.4253,109.4081,109.4081,2628.0
2018-09-13 12:40:00,127.43,127.43,127.41,127.41,2420.0,109.4167,109.4167,109.3995,109.3995,2420.0
2018-09-13 12:45:00,127.4,127.41,127.38,127.39,5679.0,109.3909,109.3995,109.3737,109.3823,5679.0
2018-09-13 12:50:00,127.39,127.42,127.39,127.41,13225.0,109.3823,109.4081,109.3823,109.3995,13225.0
2018-09-13 12:55:00,127.41,127.46,127.4,127.45,24347.0,109.3995,109.4424,109.3909,109.4338,24347.0
2018-09-13 13:00:00,127.45,127.47,127.44,127.45,5859.0,109.4338,109.451,109.4253,109.4338,5859.0
2018-09-13 13:05:00,127.46,127.46,127.39,127.4,8240.0,109.4424,109.4424,109.3823,109.3909,8240.0
2018-09-13 13:10:00,127.4,127.4,127.37,127.39,17677.0,109.3909,109.3909,109.3652,109.3823,17677.0
2018-09-13 13:15:00,127.4,127.42,127.39,127.42,6253.0,109.3909,109.4081,109.3823,109.4081,6253.0
2018-09-13 13:20:00,127.43,127.43,127.4,127.43,2600.0,109.4167,109.4167,109.3909,109.4167,2600.0
2018-09-13 13:25:00,127.43,127.43,127.39,127.41,2963.0,109.4167,109.4167,109.3823,109.3995,2963.0
2018-09-13 13:30:00,127.42,127.44,127.42,127.43,7190.0,109.4081,109.4253,109.4081,109.4167,7190.0
2018-09-13 13:35:00,127.42,127.46,127.41,127.44,24327.0,109.4081,109.4424,109.3995,109.4253,24327.0
2018-09-13 13:40:00,127.44,127.48,127.44,127.48,4792.0,109.4253,109.4596,109.4253,109.4596,4792.0
2018-09-13 13:45:00,127.48,127.49,127.44,127.45,10247.0,109.4596,109.4682,109.4253,109.4338,10247.0
2018-09-13 13:50:00,127.44,127.44,127.41,127.41,8938.0,109.4253,109.4253,109.3995,109.3995,8938.0
2018-09-13 13:55:00,127.41,127.43,127.37,127.37,13184.0,109.3995,109.4167,109.3652,109.3652,13184.0
2018-09-13 14:00:00,127.39,127.42,127.37,127.41,4216.0,109.3823,109.4081,109.3652,109.3995,4216.0
2018-09-13 14:05:00,127.41,127.44,127.4,127.42,6601.0,109.3995,109.4253,109.3909,109.4081,6601.0
2018-09-13 14:10:00,127.44,127.45,127.4,127.42,31714.0,109.4253,109.4338,109.3909,109.4081,31714.0
2018-09-13 14:15:00,127.43,127.44,127.37,127.4,15862.0,109.4167,109.4253,109.3652,109.3909,15862.0
2018-09-13 14:20:00,127.39,127.44,127.37,127.44,34667.0,109.3823,109.4253,109.3652,109.4253,34667.0
2018-09-13 14:25:00,127.44,127.47,127.43,127.44,15272.0,109.4253,109.451,109.4167,109.4253,15272.0
2018-09-13 14:30:00,127.43,127.46,127.43,127.45,9876.0,109.4167,109.4424,109.4167,109.4338,9876.0
2018-09-13 14:35:00,127.47,127.5,127.45,127.5,11241.0,109.451,109.4768,109.4338,109.4768,11241.0
2018-09-13 14:40:00,127.49,127.53,127.49,127.52,22561.0,109.4682,109.5025,109.4682,109.494,22561.0
2018-09-13 14:45:00,127.51,127.51,127.48,127.51,3437.0,109.4854,109.4854,109.4596,109.4854,3437.0
2018-09-13 14:50:00,127.51,127.51,127.46,127.5,17668.0,109.4854,109.4854,109.4424,109.4768,17668.0
2018-09-13 14:55:00,127.5,127.55,127.5,127.55,6499.0,109.4768,109.5197,109.4768,109.5197,6499.0
2018-09-13 15:00:00,127.55,127.56,127.53,127.54,6682.0,109.5197,109.5283,109.5025,109.5111,6682.0
2018-09-13 15:05:00,127.54,127.54,127.49,127.5,6714.0,109.5111,109.5111,109.4682,109.4768,6714.0
2018-09-13 15:10:00,127.49,127.53,127.47,127.5,11431.0,109.4682,109.5025,109.451,109.4768,11431.0
2018-09-13 15:15:00,127.5,127.51,127.47,127.51,11718.0,109.4768,109.4854,109.451,109.4854,11718.0
2018-09-13 15:20:00,127.52,127.52,127.48,127.5,4758.0,109.494,109.494,109.4596,109.4768,4758.0
2018-09-13 15:25:00,127.48,127.5,127.46,127.47,10932.0,109.4596,109.4768,109.4424,109.451,10932.0
2018-09-13 15:30:00,127.46,127.47,127.42,127.47,13593.0,109.4424,109.451,109.4081,109.451,13593.0
2018-09-13 15:35:00,127.47,127.48,127.42,127.43,18513.0,109.451,109.4596,109.4081,109.4167,18513.0
2018-09-13 15:40:00,127.42,127.43,127.38,127.39,6783.0,109.4081,109.4167,109.3737,109.3823,6783.0
2018-09-13 15:45:00,127.38,127.42,127.37,127.39,14158.0,109.3737,109.4081,109.3652,109.3823,14158.0
2018-09-13 15:50:00,127.4,127.44,127.38,127.43,37226.0,109.3909,109.4253,109.3737,109.4167,37226.0
2018-09-13 15:55:00,127.43,127.48,127.43,127.48,59288.0,109.4167,109.4596,109.4167,109.4596,59288.0
2018-09-14 09:30:00,127.62,127.63,127.48,127.63,48645.0,109.5798,109.5884,109.4596,109.5884,48645.0
2018-09-14 09:35:00,127.61,127.65,127.58,127.63,22154.0,109.5712,109.6056,109.5455,109.5884,22154.0
2018-09-14 09:40:00,127.63,127.65,127.58,127.58,21872.0,109.5884,109.6056,109.5455,109.5455,21872.0
2018-09-14 09:45:00,127.62,127.64,127.55,127.57,22652.0,109.5798,109.597,109.5197,109.5369,22652.0
2018-09-14 09:50:00,127.54,127.62,127.54,127.61,11554.0,109.5111,109.5798,109.5111,109.5712,11554.0
2018-09-14 09:55:00,127.59,127.6,127.53,127.57,10225.0,109.5541,109.5626,109.5025,109.5369,10225.0
2018-09-14 10:00:00,127.53,127.54,127.44,127.45,13014.0,109.5025,109.5111,109.4253,109.4338,13014.0
2018-09-14 10:05:00,127.46,127.47,127.31,127.33,26378.0,109.4424,109.451,109.3136,109.3308,26378.0
2018-09-14 10:10:00,127.32,127.41,127.32,127.38,6102.0,109.3222,109.3995,109.3222,109.3737,6102.0
2018-09-14 10:15:00,127.41,127.47,127.41,127.45,5981.0,109.3995,109.451,109.3995,109.4338,5981.0
2018-09-14 10:20:00,127.46,127.47,127.42,127.42,2753.0,109.4424,109.451,109.4081,109.4081,2753.0
2018-09-14 10:25:00,127.43,127.45,127.39,127.42,25804.0,109.4167,109.4338,109.3823,109.4081,25804.0
2018-09-14 10:30:00,127.43,127.49,127.43,127.48,11826.0,109.4167,109.4682,109.4167,109.4596,11826.0
2018-09-14 10:35:00,127.49,127.5,127.47,127.47,5401.0,109.4682,109.4768,109.451,109.451,5401.0
2018-09-14 10:40:00,127.49,127.57,127.48,127.56,17558.0,109.4682,109.5369,109.4596,109.5283,17558.0
2018-09-14 10:45:00,127.57,127.57,127.51,127.54,27065.0,109.5369,109.5369,109.4854,109.5111,27065.0
2018-09-14 10:50:00,127.56,127.57,127.54,127.57,10892.0,109.5283,109.5369,109.5111,109.5369,10892.0
2018-09-14 10:55:00,127.59,127.62,127.59,127.59,20205.0,109.5541,109.5798,109.5541,109.5541,20205.0
2018-09-14 11:00:00,127.59,127.65,127.57,127.65,14358.0,109.5541,109.6056,109.5369,109.6056,14358.0
2018-09-14 11:05:00,127.65,127.69,127.64,127.69,37546.0,109.6056,109.6399,109.597,109.6399,37546.0
2018-09-14 11:10:00,127.68,127.7,127.63,127.66,34703.0,109.6313,109.6485,109.5884,109.6142,34703.0
2018-09-14 11:15:00,127.67,127.68,127.65,127.67,38466.0,109.6227,109.6313,109.6056,109.6227,38466.0
2018-09-14 11:20:00,127.67,127.73,127.65,127.7,50835.0,109.6227,109.6743,109.6056,109.6485,50835.0
2018-09-14 11:25:00,127.71,127.76,127.7,127.72,48402.0,109.6571,109.7,109.6485,109.6657,48402.0
2018-09-14 11:30:00,127.72,127.74,127.71,127.73,50405.0,109.6657,109.6829,109.6571,109.6743,50405.0
2018-09-14 11:35:00,127.72,127.75,127.69,127.74,44468.0,109.6657,109.6914,109.6399,109.6829,44468.0
2018-09-14 11:40:00,127.75,127.77,127.71,127.76,54299.0,109.6914,109.7086,109.6571,109.7,54299.0
2018-09-14 11:45:00,127.77,127.79,127.76,127.78,45690.0,109.7086,109.7258,109.7,109.7172,45690.0
2018-09-14 11:50:00,127.77,127.8,127.74,127.74,41700.0,109.7086,109.7344,109.6829,109.6829,41700.0
2018-09-14 11:55:00,127.76,127.79,127.76,127.78,50511.0,109.7,109.7258,109.7,109.7172,50511.0
2018-09-14 12:00:00,127.78,127.79,127.5,127.53,40557.0,109.7172,109.7258,109.4768,109.5025,40557.0
2018-09-14 12:05:00,127.48,127.55,127.44,127.53,6016.0,109.4596,109.5197,109.4253,109.5025,6016.0
2018-09-14 12:10:00,127.56,127.61,127.55,127.6,912.0,109.5283,109.5712,109.5197,109.5626,912.0
2018-09-14 12:15:00,127.58,127.62,127.54,127.54,1500.0,109.5455,109.5798,109.5111,109.5111,1500.0
2018-09-14 12:20:00,127.54,127.56,127.46,127.48,14920.0,109.5111,109.5283,109.4424,109.4596,14920.0
2018-09-14 12:25:00,127.51,127.6,127.51,127.58,6123.0,109.4854,109.5626,109.4854,109.5455,6123.0
2018-09-14 12:30:00,127.55,127.57,127.49,127.51,3774.0,109.5197,109.5369,109.4682,109.4854,3774.0
2018-09-14 12:35:00,127.52,127.52,127.48,127.52,4610.0,109.494,109.494,109.4596,109.494,4610.0
2018-09-14 12:40:00,127.51,127.54,127.49,127.5,2363.0,109.4854,109.5111,109.4682,109.4768,2363.0
2018-09-14 12:45:00,127.51,127.51,127.47,127.5,2711.0,109.4854,109.4854,109.451,109.4768,2711.0
2018-09-14 12:50:00,127.5,127.5,127.46,127.49,9198.0,109.4768,109.4768,109.4424,109.4682,9198.0
2018-09-14 12:55:00,127.5,127.51,127.46,127.46,2495.0,109.4768,109.4854,109.4424,109.4424,2495.0
2018-09-14 13:00:00,127.46,127.49,127.44,127.48,10736.0,109.4424,109.4682,109.4253,109.4596,10736.0
2018-09-14 13:05:00,127.48,127.48,127.42,127.42,4963.0,109.4596,109.4596,109.4081,109.4081,4963.0
2018-09-14 13:10:00,127.41,127.45,127.41,127.44,3130.0,109.3995,109.4338,109.3995,109.4253,3130.0
2018-09-14 13:15:00,127.45,127.5,127.44,127.49,21165.0,109.4338,109.4768,109.4253,109.4682,21165.0
2018-09-14 13:20:00,127.49,127.54,127.49,127.49,8449.0,109.4682,109.5111,109.4682,109.4682,8449.0
2018-09-14 13:25:00,127.52,127.55,127.52,127.53,600.0,109.494,109.5197,109.494,109.5025,600.0
2018-09-14 13:30:00,127.55,127.56,127.53,127.54,2271.0,109.5197,109.5283,109.5025,109.5111,2271.0
2018-09-14 13:35:00,127.55,127.55,127.53,127.53,4571.0,109.5197,109.5197,109.5025,109.5025,4571.0
2018-09-14 13:40:00,127.53,127.56,127.53,127.53,2417.0,109.5025,109.5283,109.5025,109.5025,2417.0
2018-09-14 13:45:00,127.54,127.54,127.52,127.54,9811.0,109.5111,109.5111,109.494,109.5111,9811.0
2018-09-14 13:50:00,127.55,127.57,127.55,127.57,3347.0,109.5197,109.5369,109.5197,109.5369,3347.0
2018-09-14 13:55:00,127.57,127.59,127.56,127.57,8237.0,109.5369,109.5541,109.5283,109.5369,8237.0
2018-09-14 14:00:00,127.6,127.63,127.58,127.58,9891.0,109.5626,109.5884,109.5455,109.5455,9891.0
2018-09-14 14:05:00,127.59,127.59,127.56,127.58,2599.0,109.5541,109.5541,109.5283,109.5455,2599.0
2018-09-14 14:10:00,127.59,127.6,127.56,127.59,9145.0,109.5541,109.5626,109.5283,109.5541,9145.0
2018-09-14 14:15:00,127.59,127.63,127.59,127.6,35571.0,109.5541,109.5884,109.5541,109.5626,35571.0
2018-09-14 14:20:00,127.6,127.63,127.6,127.63,39088.0,109.5626,109.5884,109.5626,109.5884,39088.0
2018-09-14 14:25:00,127.63,127.64,127.58,127.61,36405.0,109.5884,109.597,109.5455,109.5712,36405.0
2018-09-14 14:30:00,127.62,127.63,127.59,127.62,2323.0,109.5798,109.5884,109.5541,109.5798,2323.0
2018-09-14 14:35:00,127.63,127.66,127.62,127.66,1830.0,109.5884,109.6142,109.5798,109.6142,1830.0
2018-09-14 14:40:00,127.66,127.66,127.62,127.63,3341.0,109.6142,109.6142,109.5798,109.5884,3341.0
2018-09-14 14:45:00,127.62,127.66,127.61,127.65,2856.0,109.5798,109.6142,109.5712,109.6056,2856.0
2018-09-14 14:50:00,127.66,127.67,127.64,127.66,16026.0,109.6142,109.6227,109.597,109.6142,16026.0
2018-09-14 14:55:00,127.68,127.69,127.67,127.67,2254.0,109.6313,109.6399,109.6227,109.6227,2254.0
2018-09-14 15:00:00,127.67,127.7,127.66,127.68,4635.0,109.6227,109.6485,109.6142,109.6313,4635.0
2018-09-14 15:05:00,127.67,127.69,127.66,127.68,3257.0,109.6227,109.6399,109.6142,109.6313,3257.0
2018-09-14 15:10:00,127.68,127.72,127.68,127.71,8585.0,109.6313,109.6657,109.6313,109.6571,8585.0
2018-09-14 15:15:00,127.7,127.74,127.7,127.74,6196.0,109.6485,109.6829,109.6485,109.6829,6196.0
2018-09-14 15:20:00,127.72,127.73,127.7,127.72,2185.0,109.6657,109.6743,109.6485,109.6657,2185.0
2018-09-14 15:25:00,127.72,127.72,127.69,127.7,5141.0,109.6657,109.6657,109.6399,109.6485,5141.0
2018-09-14 15:30:00,127.7,127.74,127.69,127.73,13196.0,109.6485,109.6829,109.6399,109.6743,13196.0
2018-09-14 15:35:00,127.74,127.75,127.68,127.75,7635.0,109.6829,109.6914,109.6313,109.6914,7635.0
2018-09-14 15:40:00,127.75,127.75,127.7,127.72,8620.0,109.6914,109.6914,109.6485,109.6657,8620.0
2018-09-14 15:45:00,127.72,127.77,127.72,127.76,13208.0,109.6657,109.7086,109.6657,109.7,13208.0
2018-09-14 15:50:00,127.76,127.79,127.73,127.75,22841.0,109.7,109.7258,109.6743,109.6914,22841.0
2018-09-14 15:55:00,127.75,127.79,127.72,127.73,94275.0,109.6914,109.7258,109.6657,109.6743,94275.0
2018-09-17 09:30:00,127.79,127.85,127.77,127.8,38808.0,109.7258,109.7773,109.7086,109.7344,38808.0
2018-09-17 09:35:00,127.73,127.89,127.73,127.87,9360.0,109.6743,109.8117,109.6743,109.7945,9360.0
2018-09-17 09:40:00,127.91,127.97,127.79,127.81,14467.0,109.8288,109.8803,109.7258,109.743,14467.0
2018-09-17 09:45:00,127.82,127.86,127.8,127.86,4041.0,109.7515,109.7859,109.7344,109.7859,4041.0
2018-09-17 09:50:00,127.75,127.77,127.73,127.77,8425.0,109.6914,109.7086,109.6743,109.7086,8425.0
2018-09-17 09:55:00,127.74,127.77,127.72,127.77,3891.0,109.6829,109.7086,109.6657,109.7086,3891.0
2018-09-17 10:00:00,127.78,127.87,127.78,127.84,5285.0,109.7172,109.7945,109.7172,109.7687,5285.0
2018-09-17 10:05:00,127.85,127.91,127.84,127.91,24154.0,109.7773,109.8288,109.7687,109.8288,24154.0
2018-09-17 10:10:00,127.92,127.97,127.92,127.94,3515.0,109.8374,109.8803,109.8374,109.8546,3515.0
2018-09-17 10:15:00,127.95,127.96,127.91,127.92,2900.0,109.8632,109.8718,109.8288,109.8374,2900.0
2018-09-17 10:20:00,127.93,127.96,127.9,127.9,21530.0,109.846,109.8718,109.8202,109.8202,21530.0
2018-09-17 10:25:00,127.9,127.95,127.86,127.87,1790.0,109.8202,109.8632,109.7859,109.7945,1790.0
2018-09-17 10:30:00,127.83,127.86,127.81,127.81,7294.0,109.7601,109.7859,109.743,109.743,7294.0
2018-09-17 10:35:00,127.82,127.83,127.81,127.83,6092.0,109.7515,109.7601,109.743,109.7601,6092.0
2018-09-17 10:40:00,127.84,127.88,127.83,127.85,11981.0,109.7687,109.8031,109.7601,109.7773,11981.0
2018-09-17 10:45:00,127.82,127.86,127.78,127.79,10438.0,109.7515,109.7859,109.7172,109.7258,10438.0
2018-09-17 10:50:00,127.78,127.81,127.68,127.72,4017.0,109.7172,109.743,109.6313,109.6657,4017.0
2018-09-17 10:55:00,127.7,127.7,127.68,127.69,3270.0,109.6485,109.6485,109.6313,109.6399,3270.0
2018-09-17 11:00:00,127.67,127.7,127.67,127.7,15451.0,109.6227,109.6485,109.6227,109.6485,15451.0
2018-09-17 11:05:00,127.71,127.78,127.71,127.78,5977.0,109.6571,109.7172,109.6571,109.7172,5977.0
2018-09-17 11:10:00,127.78,127.79,127.76,127.79,3023.0,109.7172,109.7258,109.7,109.7258,3023.0
2018-09-17 11:15:00,127.78,127.82,127.76,127.81,10917.0,109.7172,109.7515,109.7,109.743,10917.0
2018-09-17 11:20:00,127.81,127.82,127.78,127.81,2631.0,109.743,109.7515,109.7172,109.743,2631.0
2018-09-17 11:25:00,127.82,127.82,127.76,127.78,8098.0,109.7515,109.7515,109.7,109.7172,8098.0
2018-09-17 11:30:00,127.79,127.81,127.76,127.79,1231.0,109.7258,109.743,109.7,109.7258,1231.0
2018-09-17 11:35:00,127.8,127.83,127.77,127.78,6536.0,109.7344,109.7601,109.7086,109.7172,6536.0
2018-09-17 11:40:00,127.77,127.77,127.74,127.74,5405.0,109.7086,109.7086,109.6829,109.6829,5405.0
2018-09-17 11:45:00,127.74,127.75,127.73,127.74,1994.0,109.6829,109.6914,109.6743,109.6829,1994.0
2018-09-17 11:50:00,127.75,127.79,127.75,127.79,3225.0,109.6914,109.7258,109.6914,109.7258,3225.0
2018-09-17 11:55:00,127.78,127.8,127.75,127.75,2845.0,109.7172,109.7344,109.6914,109.6914,2845.0
2018-09-17 12:00:00,127.77,127.77,127.74,127.77,6288.0,109.7086,109.7086,109.6829,109.7086,6288.0
2018-09-17 12:05:00,127.75,127.76,127.72,127.72,1560.0,109.6914,109.7,109.6657,109.6657,1560.0
2018-09-17 12:10:00,127.73,127.74,127.69,127.69,2978.0,109.6743,109.6829,109.6399,109.6399,2978.0
2018-09-17 12:15:00,127.69,127.72,127.68,127.72,5909.0,109.6399,109.6657,109.6313,109.6657,5909.0
2018-09-17 12:20:00,127.71,127.77,127.69,127.76,4621.0,109.6571,109.7086,109.6399,109.7,4621.0
2018-09-17 12:25:00,127.75,127.78,127.73,127.73,4299.0,109.6914,109.7172,109.6743,109.6743,4299.0
2018-09-17 12:30:00,127.74,127.75,127.69,127.69,5772.0,109.6829,109.6914,109.6399,109.6399,5772.0
2018-09-17 12:35:00,127.7,127.72,127.69,127.71,11375.0,109.6485,109.6657,109.6399,109.6571,11375.0
2018-09-17 12:40:00,127.71,127.72,127.69,127.69,45203.0,109.6571,109.6657,109.6399,109.6399,45203.0
2018-09-17 12:45:00,127.7,127.72,127.69,127.69,15970.0,109.6485,109.6657,109.6399,109.6399,15970.0
2018-09-17 12:50:00,127.69,127.7,127.61,127.61,7651.0,109.6399,109.6485,109.5712,109.5712,7651.0
2018-09-17 12:55:00,127.59,127.68,127.58,127.68,17205.0,109.5541,109.6313,109.5455,109.6313,17205.0
2018-09-17 13:00:00,127.67,127.68,127.63,127.64,3211.0,109.6227,109.6313,109.5884,109.597,3211.0
2018-09-17 13:05:00,127.64,127.68,127.63,127.67,7361.0,109.597,109.6313,109.5884,109.6227,7361.0
2018-09-17 13:10:00,127.65,127.66,127.59,127.59,9386.0,109.6056,109.6142,109.5541,109.5541,9386.0
2018-09-17 13:15:00,127.58,127.61,127.57,127.58,6027.0,109.5455,109.5712,109.5369,109.5455,6027.0
2018-09-17 13:20:00,127.58,127.6,127.57,127.59,4726.0,109.5455,109.5626,109.5369,109.5541,4726.0
2018-09-17 13:25:00,127.6,127.61,127.59,127.6,12736.0,109.5626,109.5712,109.5541,109.5626,12736.0
2018-09-17 13:30:00,127.6,127.6,127.54,127.58,11638.0,109.5626,109.5626,109.5111,109.5455,11638.0
2018-09-17 13:35:00,127.57,127.57,127.54,127.55,8635.0,109.5369,109.5369,109.5111,109.5197,8635.0
2018-09-17 13:40:00,127.56,127.6,127.56,127.58,2407.0,109.5283,109.5626,109.5283,109.5455,2407.0
2018-09-17 13:45:00,127.59,127.63,127.58,127.63,3102.0,109.5541,109.5884,109.5455,109.5884,3102.0
2018-09-17 13:50:00,127.61,127.66,127.61,127.66,15350.0,109.5712,109.6142,109.5712,109.6142,15350.0
2018-09-17 13:55:00,127.67,127.68,127.63,127.64,5473.0,109.6227,109.6313,109.5884,109.597,5473.0
2018-09-17 14:00:00,127.64,127.68,127.62,127.65,30972.0,109.597,109.6313,109.5798,109.6056,30972.0
2018-09-17 14:05:00,127.65,127.67,127.63,127.64,15587.0,109.6056,109.6227,109.5884,109.597,15587.0
2018-09-17 14:10:00,127.65,127.67,127.62,127.67,6019.0,109.6056,109.6227,109.5798,109.6227,6019.0
2018-09-17 14:15:00,127.65,127.67,127.65,127.66,15772.0,109.6056,109.6227,109.6056,109.6142,15772.0
2018-09-17 14:20:00,127.67,127.69,127.66,127.67,4456.0,109.6227,109.6399,109.6142,109.6227,4456.0
2018-09-17 14:25:00,127.67,127.7,127.67,127.67,10014.0,109.6227,109.6485,109.6227,109.6227,10014.0
2018-09-17 14:30:00,127.66,127.68,127.64,127.66,15136.0,109.6142,109.6313,109.597,109.6142,15136.0
2018-09-17 14:35:00,127.67,127.67,127.65,127.67,3658.0,109.6227,109.6227,109.6056,109.6227,3658.0
2018-09-17 14:40:00,127.66,127.68,127.65,127.67,9823.0,109.6142,109.6313,109.6056,109.6227,9823.0
2018-09-17 14:45:00,127.64,127.66,127.63,127.66,6173.0,109.597,109.6142,109.5884,109.6142,6173.0
2018-09-17 14:50:00,127.66,127.67,127.63,127.63,5829.0,109.6142,109.6227,109.5884,109.5884,5829.0
2018-09-17 14:55:00,127.62,127.63,127.52,127.58,21858.0,109.5798,109.5884,109.494,109.5455,21858.0
2018-09-17 15:00:00,127.59,127.61,127.57,127.58,10619.0,109.5541,109.5712,109.5369,109.5455,10619.0
2018-09-17 15:05:00,127.58,127.59,127.55,127.58,9277.0,109.5455,109.5541,109.5197,109.5455,9277.0
2018-09-17 15:10:00,127.57,127.6,127.56,127.57,28196.0,109.5369,109.5626,109.5283,109.5369,28196.0
2018-09-17 15:15:00,127.57,127.58,127.51,127.51,11328.0,109.5369,109.5455,109.4854,109.4854,11328.0
2018-09-17 15:20:00,127.49,127.52,127.47,127.5,14564.0,109.4682,109.494,109.451,109.4768,14564.0
2018-09-17 15:25:00,127.5,127.54,127.49,127.52,7255.0,109.4768,109.5111,109.4682,109.494,7255.0
2018-09-17 15:30:00,127.51,127.58,127.48,127.52,7922.0,109.4854,109.5455,109.4596,109.494,7922.0
2018-09-17 15:35:00,127.53,127.54,127.5,127.51,8592.0,109.5025,109.5111,109.4768,109.4854,8592.0
2018-09-17 15:40:00,127.5,127.54,127.47,127.53,29875.0,109.4768,109.5111,109.451,109.5025,29875.0
2018-09-17 15:45:00,127.54,127.6,127.54,127.59,11959.0,109.5111,109.5626,109.5111,109.5541,11959.0
2018-09-17 15:50:00,127.58,127.58,127.5,127.5,26158.0,109.5455,109.5455,109.4768,109.4768,26158.0
2018-09-17 15:55:00,127.5,127.6,127.48,127.59,51163.0,109.4768,109.5626,109.4596,109.5541,51163.0
2018-09-18 09:30:00,127.69,127.9,127.69,127.81,34585.0,109.6399,109.8202,109.6399,109.743,34585.0
2018-09-18 09:35:00,127.84,127.88,127.8,127.83,31551.0,109.7687,109.8031,109.7344,109.7601,31551.0
2018-09-18 09:40:00,127.84,127.87,127.79,127.83,22475.0,109.7687,109.7945,109.7258,109.7601,22475.0
2018-09-18 09:45:00,127.82,127.88,127.78,127.79,12091.0,109.7515,109.8031,109.7172,109.7258,12091.0
2018-09-18 09:50:00,127.77,127.77,127.68,127.68,6572.0,109.7086,109.7086,109.6313,109.6313,6572.0
2018-09-18 09:55:00,127.7,127.75,127.67,127.7,4792.0,109.6485,109.6914,109.6227,109.6485,4792.0
2018-09-18 10:00:00,127.7,127.7,127.57,127.62,15496.0,109.6485,109.6485,109.5369,109.5798,15496.0
2018-09-18 10:05:00,127.62,127.63,127.57,127.59,7387.0,109.5798,109.5884,109.5369,109.5541,7387.0
2018-09-18 10:10:00,127.58,127.7,127.52,127.7,6984.0,109.5455,109.6485,109.494,109.6485,6984.0
2018-09-18 10:15:00,127.71,127.74,127.7,127.73,6246.0,109.6571,109.6829,109.6485,109.6743,6246.0
2018-09-18 10:20:00,127.75,127.81,127.75,127.8,2269.0,109.6914,109.743,109.6914,109.7344,2269.0
2018-09-18 10:25:00,127.82,127.86,127.81,127.82,9507.0,109.7515,109.7859,109.743,109.7515,9507.0
2018-09-18 10:30:00,127.84,127.85,127.74,127.74,6124.0,109.7687,109.7773,109.6829,109.6829,6124.0
2018-09-18 10:35:00,127.75,127.82,127.74,127.82,15607.0,109.6914,109.7515,109.6829,109.7515,15607.0
2018-09-18 10:40:00,127.81,127.87,127.76,127.87,20185.0,109.743,109.7945,109.7,109.7945,20185.0
2018-09-18 10:45:00,127.86,127.91,127.86,127.89,3460.0,109.7859,109.8288,109.7859,109.8117,3460.0
2018-09-18 10:50:00,127.9,127.95,127.87,127.9,3463.0,109.8202,109.8632,109.7945,109.8202,3463.0
2018-09-18 10:55:00,127.9,127.94,127.89,127.93,10175.0,109.8202,109.8546,109.8117,109.846,10175.0
2018-09-18 11:00:00,127.94,128.01,127.9,127.9,8009.0,109.8546,109.9147,109.8202,109.8202,8009.0
2018-09-18 11:05:00,127.91,128.03,127.91,128.01,5960.0,109.8288,109.9319,109.8288,109.9147,5960.0
2018-09-18 11:10:00,127.97,128.02,127.97,128.01,2007.0,109.8803,109.9233,109.8803,109.9147,2007.0
2018-09-18 11:15:00,128.0,128.04,127.99,128.03,7944.0,109.9061,109.9404,109.8975,109.9319,7944.0
2018-09-18 11:20:00,128.03,128.03,127.98,128.01,3956.0,109.9319,109.9319,109.8889,109.9147,3956.0
2018-09-18 11:25:00,128.0,128.04,127.96,128.03,12534.0,109.9061,109.9404,109.8718,109.9319,12534.0
2018-09-18 11:30:00,128.02,128.04,127.98,127.99,4259.0,109.9233,109.9404,109.8889,109.8975,4259.0
2018-09-18 11:35:00,128.0,128.03,127.99,128.03,3186.0,109.9061,109.9319,109.8975,109.9319,3186.0
2018-09-18 11:40:00,128.03,128.06,128.02,128.06,2049.0,109.9319,109.9576,109.9233,109.9576,2049.0
2018-09-18 11:45:00,128.06,128.09,128.05,128.08,5025.0,109.9576,109.9834,109.949,109.9748,5025.0
2018-09-18 11:50:00,128.07,128.07,128.04,128.05,2635.0,109.9662,109.9662,109.9404,109.949,2635.0
2018-09-18 11:55:00,128.05,128.09,128.04,128.08,2292.0,109.949,109.9834,109.9404,109.9748,2292.0
2018-09-18 12:00:00,128.09,128.16,128.09,128.15,7579.0,109.9834,110.0435,109.9834,110.0349,7579.0
2018-09-18 12:05:00,128.16,128.18,128.14,128.16,3329.0,110.0435,110.0607,110.0263,110.0435,3329.0
2018-09-18 12:10:00,128.13,128.15,128.12,128.15,2548.0,110.0177,110.0349,110.0091,110.0349,2548.0
2018-09-18 12:15:00,128.13,128.14,128.11,128.14,3804.0,110.0177,110.0263,110.0006,110.0263,3804.0
2018-09-18 12:20:00,128.12,128.13,128.08,128.08,4842.0,110.0091,110.0177,109.9748,109.9748,4842.0
2018-09-18 12:25:00,128.07,128.08,128.06,128.06,1756.0,109.9662,109.9748,109.9576,109.9576,1756.0
2018-09-18 12:30:00,128.06,128.12,128.06,128.12,2948.0,109.9576,110.0091,109.9576,110.0091,2948.0
2018-09-18 12:35:00,128.12,128.14,128.11,128.11,4434.0,110.0091,110.0263,110.0006,110.0006,4434.0
2018-09-18 12:40:00,128.12,128.13,128.08,128.08,13160.0,110.0091,110.0177,109.9748,109.9748,13160.0
2018-09-18 12:45:00,128.09,128.12,128.08,128.08,6247.0,109.9834,110.0091,109.9748,109.9748,6247.0
2018-09-18 12:50:00,128.09,128.11,128.08,128.1,40525.0,109.9834,110.0006,109.9748,109.992,40525.0
2018-09-18 12:55:00,128.1,128.11,128.08,128.09,3121.0,109.992,110.0006,109.9748,109.9834,3121.0
2018-09-18 13:00:00,128.1,128.12,128.09,128.12,12098.0,109.992,110.0091,109.9834,110.0091,12098.0
2018-09-18 13:05:00,128.12,128.12,128.09,128.12,7319.0,110.0091,110.0091,109.9834,110.0091,7319.0
2018-09-18 13:10:00,128.12,128.13,128.11,128.13,5904.0,110.0091,110.0177,110.0006,110.0177,5904.0
2018-09-18 13:15:00,128.13,128.15,128.12,128.15,7855.0,110.0177,110.0349,110.0091,110.0349,7855.0
2018-09-18 13:20:00,128.15,128.16,128.11,128.12,9138.0,110.0349,110.0435,110.0006,110.0091,9138.0
2018-09-18 13:25:00,128.12,128.14,128.11,128.12,6096.0,110.0091,110.0263,110.0006,110.0091,6096.0
2018-09-18 13:30:00,128.11,128.13,128.09,128.12,5510.0,110.0006,110.0177,109.9834,110.0091,5510.0
2018-09-18 13:35:00,128.12,128.15,128.11,128.15,9957.0,110.0091,110.0349,110.0006,110.0349,9957.0
2018-09-18 13:40:00,128.15,128.16,128.12,128.15,11804.0,110.0349,110.0435,110.0091,110.0349,11804.0
2018-09-18 13:45:00,128.14,128.16,128.12,128.16,5071.0,110.0263,110.0435,110.0091,110.0435,5071.0
2018-09-18 13:50:00,128.15,128.18,128.15,128.18,9986.0,110.0349,110.0607,110.0349,110.0607,9986.0
2018-09-18 13:55:00,128.17,128.19,128.15,128.17,7204.0,110.0521,110.0692,110.0349,110.0521,7204.0
2018-09-18 14:00:00,128.15,128.21,128.15,128.2,15381.0,110.0349,110.0864,110.0349,110.0778,15381.0
2018-09-18 14:05:00,128.2,128.21,128.19,128.2,14969.0,110.0778,110.0864,110.0692,110.0778,14969.0
2018-09-18 14:10:00,128.21,128.24,128.21,128.23,4864.0,110.0864,110.1122,110.0864,110.1036,4864.0
2018-09-18 14:15:00,128.24,128.25,128.22,128.25,6604.0,110.1122,110.1208,110.095,110.1208,6604.0
2018-09-18 14:20:00,128.24,128.26,128.21,128.26,15453.0,110.1122,110.1293,110.0864,110.1293,15453.0
2018-09-18 14:25:00,128.27,128.31,128.27,128.29,4713.0,110.1379,110.1723,110.1379,110.1551,4713.0
2018-09-18 14:30:00,128.3,128.31,128.28,128.28,5332.0,110.1637,110.1723,110.1465,110.1465,5332.0
2018-09-18 14:35:00,128.29,128.33,128.29,128.3,8775.0,110.1551,110.1895,110.1551,110.1637,8775.0
2018-09-18 14:40:00,128.31,128.33,128.29,128.32,7295.0,110.1723,110.1895,110.1551,110.1809,7295.0
2018-09-18 14:45:00,128.32,128.33,128.29,128.29,4047.0,110.1809,110.1895,110.1551,110.1551,4047.0
2018-09-18 14:50:00,128.29,128.3,128.24,128.26,4665.0,110.1551,110.1637,110.1122,110.1293,4665.0
2018-09-18 14:55:00,128.26,128.27,128.24,128.25,11790.0,110.1293,110.1379,110.1122,110.1208,11790.0
2018-09-18 15:00:00,128.25,128.28,128.23,128.25,19360.0,110.1208,110.1465,110.1036,110.1208,19360.0
2018-09-18 15:05:00,128.24,128.25,128.23,128.23,7352.0,110.1122,110.1208,110.1036,110.1036,7352.0
2018-09-18 15:10:00,128.24,128.27,128.22,128.25,10534.0,110.1122,110.1379,110.095,110.1208,10534.0
2018-09-18 15:15:00,128.25,128.26,128.21,128.22,4631.0,110.1208,110.1293,110.0864,110.095,4631.0
2018-09-18 15:20:00,128.22,128.3,128.22,128.29,9643.0,110.095,110.1637,110.095,110.1551,9643.0
2018-09-18 15:25:00,128.28,128.29,128.26,128.26,4880.0,110.1465,110.1551,110.1293,110.1293,4880.0
2018-09-18 15:30:00,128.26,128.27,128.22,128.22,15742.0,110.1293,110.1379,110.095,110.095,15742.0
2018-09-18 15:35:00,128.22,128.24,128.21,128.22,6114.0,110.095,110.1122,110.0864,110.095,6114.0
2018-09-18 15:40:00,128.22,128.25,128.19,128.19,9556.0,110.095,110.1208,110.0692,110.0692,9556.0
2018-09-18 15:45:00,128.19,128.19,128.11,128.13,14104.0,110.0692,110.0692,110.0006,110.0177,14104.0
2018-09-18 15:50:00,128.12,128.14,128.1,128.1,19432.0,110.0091,110.0263,109.992,109.992,19432.0
2018-09-18 15:55:00,128.1,128.19,128.1,128.12,42244.0,109.992,110.0692,109.992,110.0091,42244.0
2018-09-19 09:30:00,128.08,128.35,128.02,128.32,39707.0,109.9748,110.2066,109.9233,110.1809,39707.0
2018-09-19 09:35:00,128.36,128.44,128.34,128.44,3134.0,110.2152,110.2839,110.198,110.2839,3134.0
2018-09-19 09:40:00,128.49,128.5,128.44,128.49,5886.0,110.3268,110.3354,110.2839,110.3268,5886.0
2018-09-19 09:45:00,128.48,128.54,128.45,128.47,5106.0,110.3182,110.3698,110.2925,110.3097,5106.0
2018-09-19 09:50:00,128.48,128.55,128.48,128.55,5297.0,110.3182,110.3784,110.3182,110.3784,5297.0
2018-09-19 09:55:00,128.55,128.61,128.55,128.58,3298.0,110.3784,110.4299,110.3784,110.4041,3298.0
2018-09-19 10:00:00,128.6,128.66,128.6,128.66,2167.0,110.4213,110.4728,110.4213,110.4728,2167.0
2018-09-19 10:05:00,128.68,128.7,128.66,128.69,19598.0,110.49,110.5072,110.4728,110.4986,19598.0
2018-09-19 10:10:00,128.69,128.7,128.58,128.59,4323.0,110.4986,110.5072,110.4041,110.4127,4323.0
2018-09-19 10:15:00,128.56,128.58,128.54,128.58,3213.0,110.3869,110.4041,110.3698,110.4041,3213.0
2018-09-19 10:20:00,128.6,128.65,128.56,128.63,27983.0,110.4213,110.4642,110.3869,110.447,27983.0
2018-09-19 10:25:00,128.63,128.69,128.57,128.59,751799.0,110.447,110.4986,110.3955,110.4127,751799.0
2018-09-19 10:30:00,128.62,128.65,128.59,128.61,57806.0,110.4385,110.4642,110.4127,110.4299,57806.0
2018-09-19 10:35:00,128.6,128.63,128.55,128.62,66200.0,110.4213,110.447,110.3784,110.4385,66200.0
2018-09-19 10:40:00,128.62,128.7,128.61,128.7,11630.0,110.4385,110.5072,110.4299,110.5072,11630.0
2018-09-19 10:45:00,128.7,128.74,128.69,128.73,9660.0,110.5072,110.5415,110.4986,110.5329,9660.0
2018-09-19 10:50:00,128.73,128.74,128.7,128.7,11631.0,110.5329,110.5415,110.5072,110.5072,11631.0
2018-09-19 10:55:00,128.72,128.72,128.66,128.67,44303.0,110.5243,110.5243,110.4728,110.4814,44303.0
2018-09-19 11:00:00,128.68,128.69,128.65,128.67,11517.0,110.49,110.4986,110.4642,110.4814,11517.0
2018-09-19 11:05:00,128.68,128.73,128.66,128.73,29365.0,110.49,110.5329,110.4728,110.5329,29365.0
2018-09-19 11:10:00,128.76,128.77,128.69,128.71,11043.0,110.5587,110.5673,110.4986,110.5157,11043.0
2018-09-19 11:15:00,128.72,128.75,128.68,128.71,47675.0,110.5243,110.5501,110.49,110.5157,47675.0
2018-09-19 11:20:00,128.7,128.7,128.61,128.63,71039.0,110.5072,110.5072,110.4299,110.447,71039.0
2018-09-19 11:25:00,128.62,128.63,128.59,128.62,35125.0,110.4385,110.447,110.4127,110.4385,35125.0
2018-09-19 11:30:00,128.61,128.63,128.58,128.62,36272.0,110.4299,110.447,110.4041,110.4385,36272.0
2018-09-19 11:35:00,128.62,128.64,128.6,128.62,35544.0,110.4385,110.4556,110.4213,110.4385,35544.0
2018-09-19 11:40:00,128.62,128.64,128.58,128.64,41719.0,110.4385,110.4556,110.4041,110.4556,41719.0
2018-09-19 11:45:00,128.64,128.65,128.62,128.65,33954.0,110.4556,110.4642,110.4385,110.4642,33954.0
2018-09-19 11:50:00,128.65,128.7,128.64,128.67,39548.0,110.4642,110.5072,110.4556,110.4814,39548.0
2018-09-19 11:55:00,128.67,128.7,128.67,128.67,7780.0,110.4814,110.5072,110.4814,110.4814,7780.0
2018-09-19 12:00:00,128.67,128.72,128.67,128.7,5761.0,110.4814,110.5243,110.4814,110.5072,5761.0
2018-09-19 12:05:00,128.7,128.7,128.66,128.69,18458.0,110.5072,110.5072,110.4728,110.4986,18458.0
2018-09-19 12:10:00,128.68,128.69,128.65,128.67,27057.0,110.49,110.4986,110.4642,110.4814,27057.0
2018-09-19 12:15:00,128.69,128.69,128.64,128.68,31988.0,110.4986,110.4986,110.4556,110.49,31988.0
2018-09-19 12:20:00,128.67,128.69,128.65,128.66,20937.0,110.4814,110.4986,110.4642,110.4728,20937.0
2018-09-19 12:25:00,128.66,128.69,128.65,128.67,11402.0,110.4728,110.4986,110.4642,110.4814,11402.0
2018-09-19 12:30:00,128.68,128.7,128.67,128.69,7547.0,110.49,110.5072,110.4814,110.4986,7547.0
2018-09-19 12:35:00,128.68,128.69,128.6,128.6,12499.0,110.49,110.4986,110.4213,110.4213,12499.0
2018-09-19 12:40:00,128.6,128.61,128.58,128.61,4044.0,110.4213,110.4299,110.4041,110.4299,4044.0
2018-09-19 12:45:00,128.62,128.64,128.61,128.61,5236.0,110.4385,110.4556,110.4299,110.4299,5236.0
2018-09-19 12:50:00,128.61,128.67,128.61,128.67,12565.0,110.4299,110.4814,110.4299,110.4814,12565.0
2018-09-19 12:55:00,128.66,128.71,128.66,128.71,15945.0,110.4728,110.5157,110.4728,110.5157,15945.0
2018-09-19 13:00:00,128.71,128.73,128.69,128.7,17731.0,110.5157,110.5329,110.4986,110.5072,17731.0
2018-09-19 13:05:00,128.7,128.7,128.64,128.66,10524.0,110.5072,110.5072,110.4556,110.4728,10524.0
2018-09-19 13:10:00,128.66,128.68,128.64,128.64,26941.0,110.4728,110.49,110.4556,110.4556,26941.0
2018-09-19 13:15:00,128.64,128.65,128.61,128.61,12160.0,110.4556,110.4642,110.4299,110.4299,12160.0
2018-09-19 13:20:00,128.6,128.65,128.59,128.62,30658.0,110.4213,110.4642,110.4127,110.4385,30658.0
2018-09-19 13:25:00,128.61,128.61,128.59,128.59,6472.0,110.4299,110.4299,110.4127,110.4127,6472.0
2018-09-19 13:30:00,128.59,128.61,128.58,128.59,10544.0,110.4127,110.4299,110.4041,110.4127,10544.0
2018-09-19 13:35:00,128.59,128.63,128.59,128.62,11289.0,110.4127,110.447,110.4127,110.4385,11289.0
2018-09-19 13:40:00,128.63,128.65,128.6,128.6,8921.0,110.447,110.4642,110.4213,110.4213,8921.0
2018-09-19 13:45:00,128.62,128.62,128.59,128.59,3865.0,110.4385,110.4385,110.4127,110.4127,3865.0
2018-09-19 13:50:00,128.6,128.62,128.59,128.6,7131.0,110.4213,110.4385,110.4127,110.4213,7131.0
2018-09-19 13:55:00,128.61,128.61,128.58,128.58,7514.0,110.4299,110.4299,110.4041,110.4041,7514.0
2018-09-19 14:00:00,128.58,128.59,128.55,128.55,5818.0,110.4041,110.4127,110.3784,110.3784,5818.0
2018-09-19 14:05:00,128.56,128.58,128.54,128.57,6654.0,110.3869,110.4041,110.3698,110.3955,6654.0
2018-09-19 14:10:00,128.58,128.6,128.57,128.59,9780.0,110.4041,110.4213,110.3955,110.4127,9780.0
2018-09-19 14:15:00,128.58,128.63,128.57,128.6,10931.0,110.4041,110.447,110.3955,110.4213,10931.0
2018-09-19 14:20:00,128.61,128.61,128.56,128.56,8780.0,110.4299,110.4299,110.3869,110.3869,8780.0
2018-09-19 14:25:00,128.56,128.57,128.55,128.56,3142.0,110.3869,110.3955,110.3784,110.3869,3142.0
2018-09-19 14:30:00,128.56,128.56,128.53,128.53,5052.0,110.3869,110.3869,110.3612,110.3612,5052.0
2018-09-19 14:35:00,128.53,128.55,128.52,128.54,8570.0,110.3612,110.3784,110.3526,110.3698,8570.0
2018-09-19 14:40:00,128.54,128.55,128.53,128.53,8682.0,110.3698,110.3784,110.3612,110.3612,8682.0
2018-09-19 14:45:00,128.54,128.55,128.52,128.53,63869.0,110.3698,110.3784,110.3526,110.3612,63869.0
2018-09-19 14:50:00,128.53,128.55,128.52,128.54,6406.0,110.3612,110.3784,110.3526,110.3698,6406.0
2018-09-19 14:55:00,128.54,128.55,128.51,128.51,27831.0,110.3698,110.3784,110.344,110.344,27831.0
2018-09-19 15:00:00,128.52,128.56,128.52,128.54,4811.0,110.3526,110.3869,110.3526,110.3698,4811.0
2018-09-19 15:05:00,128.55,128.55,128.53,128.54,11823.0,110.3784,110.3784,110.3612,110.3698,11823.0
2018-09-19 15:10:00,128.55,128.55,128.52,128.53,11216.0,110.3784,110.3784,110.3526,110.3612,11216.0
2018-09-19 15:15:00,128.54,128.54,128.48,128.5,11182.0,110.3698,110.3698,110.3182,110.3354,11182.0
2018-09-19 15:20:00,128.5,128.52,128.49,128.52,10150.0,110.3354,110.3526,110.3268,110.3526,10150.0
2018-09-19 15:25:00,128.52,128.55,128.51,128.51,22603.0,110.3526,110.3784,110.344,110.344,22603.0
2018-09-19 15:30:00,128.51,128.55,128.51,128.53,21410.0,110.344,110.3784,110.344,110.3612,21410.0
2018-09-19 15:35:00,128.53,128.55,128.51,128.52,51564.0,110.3612,110.3784,110.344,110.3526,51564.0
2018-09-19 15:40:00,128.52,128.54,128.51,128.54,56131.0,110.3526,110.3698,110.344,110.3698,56131.0
2018-09-19 15:45:00,128.53,128.54,128.5,128.54,38049.0,110.3612,110.3698,110.3354,110.3698,38049.0
2018-09-19 15:50:00,128.55,128.56,128.54,128.55,35865.0,110.3784,110.3869,110.3698,110.3784,35865.0
2018-09-19 15:55:00,128.55,128.55,128.46,128.46,86109.0,110.3784,110.3784,110.3011,110.3011,86109.0
2018-09-20 09:30:00,128.91,129.24,128.91,129.24,37477.0,110.6875,110.9708,110.6875,110.9708,37477.0
2018-09-20 09:35:00,129.24,129.24,129.12,129.24,18518.0,110.9708,110.9708,110.8678,110.9708,18518.0
2018-09-20 09:40:00,129.23,129.26,129.1,129.11,19067.0,110.9622,110.988,110.8506,110.8592,19067.0
2018-09-20 09:45:00,129.1,129.11,129.01,129.1,16276.0,110.8506,110.8592,110.7733,110.8506,16276.0
2018-09-20 09:50:00,129.08,129.08,128.97,128.98,11542.0,110.8334,110.8334,110.739,110.7476,11542.0
2018-09-20 09:55:00,128.99,129.07,128.97,128.97,16201.0,110.7562,110.8248,110.739,110.739,16201.0
2018-09-20 10:00:00,128.97,129.04,128.97,129.0,10385.0,110.739,110.7991,110.739,110.7647,10385.0
2018-09-20 10:05:00,129.01,129.02,128.91,128.91,35334.0,110.7733,110.7819,110.6875,110.6875,35334.0
2018-09-20 10:10:00,128.91,129.0,128.91,128.96,16986.0,110.6875,110.7647,110.6875,110.7304,16986.0
2018-09-20 10:15:00,128.95,129.06,128.94,129.06,10209.0,110.7218,110.8163,110.7132,110.8163,10209.0
2018-09-20 10:20:00,129.05,129.1,129.04,129.04,7559.0,110.8077,110.8506,110.7991,110.7991,7559.0
2018-09-20 10:25:00,129.04,129.05,128.95,128.95,22361.0,110.7991,110.8077,110.7218,110.7218,22361.0
2018-09-20 10:30:00,128.96,129.0,128.95,128.99,10269.0,110.7304,110.7647,110.7218,110.7562,10269.0
2018-09-20 10:35:00,129.0,129.05,128.96,129.03,9153.0,110.7647,110.8077,110.7304,110.7905,9153.0
2018-09-20 10:40:00,129.03,129.12,129.03,129.12,9186.0,110.7905,110.8678,110.7905,110.8678,9186.0
2018-09-20 10:45:00,129.1,129.12,129.07,129.12,2877.0,110.8506,110.8678,110.8248,110.8678,2877.0
2018-09-20 10:50:00,129.11,129.13,129.05,129.07,8015.0,110.8592,110.8764,110.8077,110.8248,8015.0
2018-09-20 10:55:00,129.07,129.08,129.04,129.08,10447.0,110.8248,110.8334,110.7991,110.8334,10447.0
2018-09-20 11:00:00,129.08,129.13,129.08,129.11,3956.0,110.8334,110.8764,110.8334,110.8592,3956.0
2018-09-20 11:05:00,129.12,129.12,129.06,129.1,12424.0,110.8678,110.8678,110.8163,110.8506,12424.0
2018-09-20 11:10:00,129.08,129.13,129.07,129.12,7630.0,110.8334,110.8764,110.8248,110.8678,7630.0
2018-09-20 11:15:00,129.12,129.13,129.1,129.11,9832.0,110.8678,110.8764,110.8506,110.8592,9832.0
2018-09-20 11:20:00,129.1,129.15,129.08,129.15,5107.0,110.8506,110.8935,110.8334,110.8935,5107.0
2018-09-20 11:25:00,129.15,129.16,129.11,129.16,5817.0,110.8935,110.9021,110.8592,110.9021,5817.0
2018-09-20 11:30:00,129.17,129.22,129.12,129.12,6203.0,110.9107,110.9536,110.8678,110.8678,6203.0
2018-09-20 11:35:00,129.13,129.18,129.13,129.16,6961.0,110.8764,110.9193,110.8764,110.9021,6961.0
2018-09-20 11:40:00,129.16,129.19,129.15,129.19,2582.0,110.9021,110.9279,110.8935,110.9279,2582.0
2018-09-20 11:45:00,129.18,129.25,129.18,129.21,11021.0,110.9193,110.9794,110.9193,110.9451,11021.0
2018-09-20 11:50:00,129.21,129.27,129.21,129.26,6496.0,110.9451,110.9966,110.9451,110.988,6496.0
2018-09-20 11:55:00,129.28,129.32,129.28,129.31,6619.0,111.0052,111.0395,111.0052,111.0309,6619.0
2018-09-20 12:00:00,129.32,129.34,129.32,129.32,4495.0,111.0395,111.0567,111.0395,111.0395,4495.0
2018-09-20 12:05:00,129.33,129.37,129.31,129.32,8571.0,111.0481,111.0824,111.0309,111.0395,8571.0
2018-09-20 12:10:00,129.3,129.34,129.29,129.33,3981.0,111.0223,111.0567,111.0137,111.0481,3981.0
2018-09-20 12:15:00,129.33,129.34,129.31,129.33,3875.0,111.0481,111.0567,111.0309,111.0481,3875.0
2018-09-20 12:20:00,129.33,129.36,129.33,129.34,8838.0,111.0481,111.0739,111.0481,111.0567,8838.0
2018-09-20 12:25:00,129.34,129.34,129.32,129.32,2694.0,111.0567,111.0567,111.0395,111.0395,2694.0
2018-09-20 12:30:00,129.32,129.33,129.29,129.33,55771.0,111.0395,111.0481,111.0137,111.0481,55771.0
2018-09-20 12:35:00,129.33,129.36,129.32,129.35,15476.0,111.0481,111.0739,111.0395,111.0653,15476.0
2018-09-20 12:40:00,129.35,129.38,129.32,129.38,18960.0,111.0653,111.091,111.0395,111.091,18960.0
2018-09-20 12:45:00,129.39,129.41,129.38,129.39,4500.0,111.0996,111.1168,111.091,111.0996,4500.0
2018-09-20 12:50:00,129.39,129.41,129.37,129.41,4106.0,111.0996,111.1168,111.0824,111.1168,4106.0
2018-09-20 12:55:00,129.4,129.43,129.39,129.43,4367.0,111.1082,111.134,111.0996,111.134,4367.0
2018-09-20 13:00:00,129.43,129.48,129.43,129.47,3340.0,111.134,111.1769,111.134,111.1683,3340.0
2018-09-20 13:05:00,129.48,129.51,129.46,129.46,7902.0,111.1769,111.2026,111.1597,111.1597,7902.0
2018-09-20 13:10:00,129.45,129.49,129.45,129.45,6229.0,111.1511,111.1855,111.1511,111.1511,6229.0
2018-09-20 13:15:00,129.44,129.44,129.41,129.43,6810.0,111.1425,111.1425,111.1168,111.134,6810.0
2018-09-20 13:20:00,129.43,129.45,129.43,129.43,8154.0,111.134,111.1511,111.134,111.134,8154.0
2018-09-20 13:25:00,129.42,129.42,129.37,129.37,12111.0,111.1254,111.1254,111.0824,111.0824,12111.0
2018-09-20 13:30:00,129.37,129.38,129.35,129.36,8747.0,111.0824,111.091,111.0653,111.0739,8747.0
2018-09-20 13:35:00,129.35,129.39,129.35,129.38,5337.0,111.0653,111.0996,111.0653,111.091,5337.0
2018-09-20 13:40:00,129.38,129.4,129.37,129.4,41167.0,111.091,111.1082,111.0824,111.1082,41167.0
2018-09-20 13:45:00,129.4,129.43,129.38,129.43,23549.0,111.1082,111.134,111.091,111.134,23549.0
2018-09-20 13:50:00,129.43,129.43,129.39,129.39,7424.0,111.134,111.134,111.0996,111.0996,7424.0
2018-09-20 13:55:00,129.39,129.41,129.38,129.4,3856.0,111.0996,111.1168,111.091,111.1082,3856.0
2018-09-20 14:00:00,129.39,129.41,129.38,129.4,11927.0,111.0996,111.1168,111.091,111.1082,11927.0
2018-09-20 14:05:00,129.41,129.43,129.4,129.42,9238.0,111.1168,111.134,111.1082,111.1254,9238.0
2018-09-20 14:10:00,129.42,129.47,129.42,129.45,5650.0,111.1254,111.1683,111.1254,111.1511,5650.0
2018-09-20 14:15:00,129.45,129.47,129.45,129.45,18104.0,111.1511,111.1683,111.1511,111.1511,18104.0
2018-09-20 14:20:00,129.45,129.46,129.43,129.43,14494.0,111.1511,111.1597,111.134,111.134,14494.0
2018-09-20 14:25:00,129.43,129.47,129.43,129.46,5702.0,111.134,111.1683,111.134,111.1597,5702.0
2018-09-20 14:30:00,129.46,129.47,129.44,129.46,18088.0,111.1597,111.1683,111.1425,111.1597,18088.0
2018-09-20 14:35:00,129.46,129.48,129.43,129.44,10424.0,111.1597,111.1769,111.134,111.1425,10424.0
2018-09-20 14:40:00,129.44,129.45,129.37,129.43,8512.0,111.1425,111.1511,111.0824,111.134,8512.0
2018-09-20 14:45:00,129.42,129.48,129.42,129.47,12540.0,111.1254,111.1769,111.1254,111.1683,12540.0
2018-09-20 14:50:00,129.47,129.5,129.46,129.46,28304.0,111.1683,111.1941,111.1597,111.1597,28304.0
2018-09-20 14:55:00,129.46,129.47,129.45,129.45,8007.0,111.1597,111.1683,111.1511,111.1511,8007.0
2018-09-20 15:00:00,129.44,129.48,129.43,129.44,22360.0,111.1425,111.1769,111.134,111.1425,22360.0
2018-09-20 15:05:00,129.44,129.46,129.42,129.44,25972.0,111.1425,111.1597,111.1254,111.1425,25972.0
2018-09-20 15:10:00,129.44,129.52,129.44,129.51,23851.0,111.1425,111.2112,111.1425,111.2026,23851.0
2018-09-20 15:15:00,129.5,129.57,129.5,129.55,21370.0,111.1941,111.2542,111.1941,111.237,21370.0
2018-09-20 15:20:00,129.54,129.54,129.46,129.47,11460.0,111.2284,111.2284,111.1597,111.1683,11460.0
2018-09-20 15:25:00,129.47,129.5,129.47,129.47,9041.0,111.1683,111.1941,111.1683,111.1683,9041.0
2018-09-20 15:30:00,129.47,129.47,129.43,129.44,11957.0,111.1683,111.1683,111.134,111.1425,11957.0
2018-09-20 15:35:00,129.44,129.46,129.42,129.44,13920.0,111.1425,111.1597,111.1254,111.1425,13920.0
2018-09-20 15:40:00,129.44,129.45,129.37,129.37,50121.0,111.1425,111.1511,111.0824,111.0824,50121.0
2018-09-20 15:45:00,129.36,129.44,129.36,129.38,34899.0,111.0739,111.1425,111.0739,111.091,34899.0
2018-09-20 15:50:00,129.38,129.38,129.32,129.34,92260.0,111.091,111.091,111.0395,111.0567,92260.0
2018-09-20 15:55:00,129.34,129.41,129.33,129.38,147844.0,111.0567,111.1168,111.0481,111.091,147844.0
2018-09-21 09:30:00,129.82,129.82,129.55,129.65,19713.0,111.4688,111.4688,111.237,111.3229,19713.0
2018-09-21 09:35:00,129.69,129.73,129.65,129.72,10267.0,111.3572,111.3916,111.3229,111.383,10267.0
2018-09-21 09:40:00,129.68,129.75,129.66,129.75,39895.0,111.3486,111.4087,111.3314,111.4087,39895.0
2018-09-21 09:45:00,129.74,129.79,129.72,129.76,14917.0,111.4001,111.4431,111.383,111.4173,14917.0
2018-09-21 09:50:00,129.75,129.79,129.71,129.79,10196.0,111.4087,111.4431,111.3744,111.4431,10196.0
2018-09-21 09:55:00,129.77,129.82,129.64,129.67,86490.0,111.4259,111.4688,111.3143,111.34,86490.0
2018-09-21 10:00:00,129.67,129.76,129.64,129.7,18985.0,111.34,111.4173,111.3143,111.3658,18985.0
2018-09-21 10:05:00,129.74,129.76,129.68,129.71,10540.0,111.4001,111.4173,111.3486,111.3744,10540.0
2018-09-21 10:10:00,129.73,129.74,129.64,129.67,4652.0,111.3916,111.4001,111.3143,111.34,4652.0
2018-09-21 10:15:00,129.69,129.71,129.66,129.68,8719.0,111.3572,111.3744,111.3314,111.3486,8719.0
2018-09-21 10:20:00,129.68,129.69,129.58,129.62,19121.0,111.3486,111.3572,111.2628,111.2971,19121.0
2018-09-21 10:25:00,129.63,129.67,129.6,129.66,6313.0,111.3057,111.34,111.2799,111.3314,6313.0
2018-09-21 10:30:00,129.63,129.63,129.59,129.61,3797.0,111.3057,111.3057,111.2713,111.2885,3797.0
2018-09-21 10:35:00,129.62,129.67,129.62,129.63,9477.0,111.2971,111.34,111.2971,111.3057,9477.0
2018-09-21 10:40:00,129.66,129.69,129.65,129.65,9308.0,111.3314,111.3572,111.3229,111.3229,9308.0
2018-09-21 10:45:00,129.64,129.67,129.63,129.63,4275.0,111.3143,111.34,111.3057,111.3057,4275.0
2018-09-21 10:50:00,129.63,129.67,129.56,129.56,5798.0,111.3057,111.34,111.2456,111.2456,5798.0
2018-09-21 10:55:00,129.58,129.61,129.57,129.58,19599.0,111.2628,111.2885,111.2542,111.2628,19599.0
2018-09-21 11:00:00,129.58,129.62,129.56,129.58,15215.0,111.2628,111.2971,111.2456,111.2628,15215.0
2018-09-21 11:05:00,129.59,129.59,129.52,129.58,12001.0,111.2713,111.2713,111.2112,111.2628,12001.0
2018-09-21 11:10:00,129.58,129.59,129.53,129.56,3981.0,111.2628,111.2713,111.2198,111.2456,3981.0
2018-09-21 11:15:00,129.55,129.59,129.54,129.59,3995.0,111.237,111.2713,111.2284,111.2713,3995.0
2018-09-21 11:20:00,129.57,129.59,129.53,129.59,16421.0,111.2542,111.2713,111.2198,111.2713,16421.0
2018-09-21 11:25:00,129.58,129.59,129.55,129.56,9573.0,111.2628,111.2713,111.237,111.2456,9573.0
2018-09-21 11:30:00,129.58,129.58,129.54,129.57,4911.0,111.2628,111.2628,111.2284,111.2542,4911.0
2018-09-21 11:35:00,129.57,129.59,129.53,129.56,31600.0,111.2542,111.2713,111.2198,111.2456,31600.0
2018-09-21 11:40:00,129.56,129.61,129.56,129.61,8266.0,111.2456,111.2885,111.2456,111.2885,8266.0
2018-09-21 11:45:00,129.6,129.65,129.59,129.63,29084.0,111.2799,111.3229,111.2713,111.3057,29084.0
2018-09-21 11:50:00,129.6,129.64,129.6,129.63,4464.0,111.2799,111.3143,111.2799,111.3057,4464.0
2018-09-21 11:55:00,129.63,129.65,129.6,129.65,9576.0,111.3057,111.3229,111.2799,111.3229,9576.0
2018-09-21 12:00:00,129.65,129.66,129.64,129.66,7905.0,111.3229,111.3314,111.3143,111.3314,7905.0
2018-09-21 12:05:00,129.66,129.66,129.62,129.65,13930.0,111.3314,111.3314,111.2971,111.3229,13930.0
2018-09-21 12:10:00,129.65,129.67,129.65,129.65,8498.0,111.3229,111.34,111.3229,111.3229,8498.0
2018-09-21 12:15:00,129.66,129.66,129.61,129.62,9946.0,111.3314,111.3314,111.2885,111.2971,9946.0
2018-09-21 12:20:00,129.61,129.62,129.59,129.62,9577.0,111.2885,111.2971,111.2713,111.2971,9577.0
2018-09-21 12:25:00,129.61,129.68,129.58,129.62,38733.0,111.2885,111.3486,111.2628,111.2971,38733.0
2018-09-21 12:30:00,129.62,129.63,129.6,129.61,6299.0,111.2971,111.3057,111.2799,111.2885,6299.0
2018-09-21 12:35:00,129.6,129.61,129.56,129.59,11495.0,111.2799,111.2885,111.2456,111.2713,11495.0
2018-09-21 12:40:00,129.59,129.6,129.56,129.57,7553.0,111.2713,111.2799,111.2456,111.2542,7553.0
2018-09-21 12:45:00,129.58,129.6,129.57,129.59,7604.0,111.2628,111.2799,111.2542,111.2713,7604.0
2018-09-21 12:50:00,129.59,129.61,129.57,129.61,8955.0,111.2713,111.2885,111.2542,111.2885,8955.0
2018-09-21 12:55:00,129.6,129.61,129.58,129.59,17452.0,111.2799,111.2885,111.2628,111.2713,17452.0
2018-09-21 13:00:00,129.58,129.6,129.56,129.56,8931.0,111.2628,111.2799,111.2456,111.2456,8931.0
2018-09-21 13:05:00,129.56,129.58,129.54,129.54,7883.0,111.2456,111.2628,111.2284,111.2284,7883.0
2018-09-21 13:10:00,129.54,129.59,129.54,129.58,5082.0,111.2284,111.2713,111.2284,111.2628,5082.0
2018-09-21 13:15:00,129.58,129.61,129.57,129.61,3562.0,111.2628,111.2885,111.2542,111.2885,3562.0
2018-09-21 13:20:00,129.61,129.64,129.6,129.62,8917.0,111.2885,111.3143,111.2799,111.2971,8917.0
2018-09-21 13:25:00,129.62,129.64,129.59,129.6,12380.0,111.2971,111.3143,111.2713,111.2799,12380.0
2018-09-21 13:30:00,129.59,129.6,129.54,129.55,6260.0,111.2713,111.2799,111.2284,111.237,6260.0
2018-09-21 13:35:00,129.55,129.57,129.54,129.57,10729.0,111.237,111.2542,111.2284,111.2542,10729.0
2018-09-21 13:40:00,129.57,129.6,129.56,129.6,11317.0,111.2542,111.2799,111.2456,111.2799,11317.0
2018-09-21 13:45:00,129.6,129.6,129.55,129.56,7369.0,111.2799,111.2799,111.237,111.2456,7369.0
2018-09-21 13:50:00,129.57,129.57,129.51,129.53,11016.0,111.2542,111.2542,111.2026,111.2198,11016.0
2018-09-21 13:55:00,129.54,129.61,129.54,129.61,6643.0,111.2284,111.2885,111.2284,111.2885,6643.0
2018-09-21 14:00:00,129.6,129.62,129.59,129.6,5228.0,111.2799,111.2971,111.2713,111.2799,5228.0
2018-09-21 14:05:00,129.61,129.62,129.58,129.61,14344.0,111.2885,111.2971,111.2628,111.2885,14344.0
2018-09-21 14:10:00,129.62,129.62,129.54,129.54,20131.0,111.2971,111.2971,111.2284,111.2284,20131.0
2018-09-21 14:15:00,129.54,129.58,129.54,129.58,9635.0,111.2284,111.2628,111.2284,111.2628,9635.0
2018-09-21 14:20:00,129.58,129.63,129.57,129.62,9251.0,111.2628,111.3057,111.2542,111.2971,9251.0
2018-09-21 14:25:00,129.62,129.62,129.6,129.6,16786.0,111.2971,111.2971,111.2799,111.2799,16786.0
2018-09-21 14:30:00,129.61,129.64,129.6,129.62,19893.0,111.2885,111.3143,111.2799,111.2971,19893.0
2018-09-21 14:35:00,129.61,129.64,129.59,129.63,13477.0,111.2885,111.3143,111.2713,111.3057,13477.0
2018-09-21 14:40:00,129.62,129.63,129.6,129.61,5613.0,111.2971,111.3057,111.2799,111.2885,5613.0
2018-09-21 14:45:00,129.62,129.62,129.57,129.58,113838.0,111.2971,111.2971,111.2542,111.2628,113838.0
2018-09-21 14:50:00,129.58,129.58,129.53,129.55,32407.0,111.2628,111.2628,111.2198,111.237,32407.0
2018-09-21 14:55:00,129.54,129.56,129.52,129.53,7084.0,111.2284,111.2456,111.2112,111.2198,7084.0
2018-09-21 15:00:00,129.53,129.57,129.53,129.57,9488.0,111.2198,111.2542,111.2198,111.2542,9488.0
2018-09-21 15:05:00,129.58,129.59,129.55,129.59,5065.0,111.2628,111.2713,111.237,111.2713,5065.0
2018-09-21 15:10:00,129.59,129.65,129.58,129.63,61332.0,111.2713,111.3229,111.2628,111.3057,61332.0
2018-09-21 15:15:00,129.62,129.62,129.58,129.58,11765.0,111.2971,111.2971,111.2628,111.2628,11765.0
2018-09-21 15:20:00,129.58,129.62,129.57,129.61,11361.0,111.2628,111.2971,111.2542,111.2885,11361.0
2018-09-21 15:25:00,129.61,129.62,129.58,129.58,9255.0,111.2885,111.2971,111.2628,111.2628,9255.0
2018-09-21 15:30:00,129.58,129.62,129.58,129.62,29186.0,111.2628,111.2971,111.2628,111.2971,29186.0
2018-09-21 15:35:00,129.62,129.65,129.61,129.63,24000.0,111.2971,111.3229,111.2885,111.3057,24000.0
2018-09-21 15:40:00,129.63,129.66,129.6,129.63,39699.0,111.3057,111.3314,111.2799,111.3057,39699.0
2018-09-21 15:45:00,129.64,129.67,129.56,129.56,41192.0,111.3143,111.34,111.2456,111.2456,41192.0
2018-09-21 15:50:00,129.57,129.62,129.57,129.59,49439.0,111.2542,111.2971,111.2542,111.2713,49439.0
2018-09-21 15:55:00,129.59,129.6,129.44,129.51,88553.0,111.2713,111.2799,111.1425,111.2026,88553.0
2018-09-24 09:30:00,129.37,129.54,129.37,129.52,27193.0,111.0824,111.2284,111.0824,111.2112,27193.0
2018-09-24 09:35:00,129.53,129.53,129.34,129.44,7633.0,111.2198,111.2198,111.0567,111.1425,7633.0
2018-09-24 09:40:00,129.43,129.48,129.39,129.4,15110.0,111.134,111.1769,111.0996,111.1082,15110.0
2018-09-24 09:45:00,129.41,129.41,129.24,129.24,6997.0,111.1168,111.1168,110.9708,110.9708,6997.0
2018-09-24 09:50:00,129.25,129.27,129.18,129.18,10126.0,110.9794,110.9966,110.9193,110.9193,10126.0
2018-09-24 09:55:00,129.17,129.21,129.15,129.17,10648.0,110.9107,110.9451,110.8935,110.9107,10648.0
2018-09-24 10:00:00,129.16,129.17,129.08,129.09,14856.0,110.9021,110.9107,110.8334,110.842,14856.0
2018-09-24 10:05:00,129.07,129.07,128.98,128.99,16152.0,110.8248,110.8248,110.7476,110.7562,16152.0
2018-09-24 10:10:00,128.96,129.02,128.95,129.02,5149.0,110.7304,110.7819,110.7218,110.7819,5149.0
2018-09-24 10:15:00,128.98,128.99,128.9,128.93,11393.0,110.7476,110.7562,110.6789,110.7046,11393.0
2018-09-24 10:20:00,128.91,128.95,128.89,128.93,10646.0,110.6875,110.7218,110.6703,110.7046,10646.0
2018-09-24 10:25:00,128.92,128.93,128.78,128.8,12931.0,110.6961,110.7046,110.5758,110.593,12931.0
2018-09-24 10:30:00,128.79,128.8,128.75,128.76,12215.0,110.5844,110.593,110.5501,110.5587,12215.0
2018-09-24 10:35:00,128.78,128.82,128.61,128.63,32296.0,110.5758,110.6102,110.4299,110.447,32296.0
2018-09-24 10:40:00,128.6,128.73,128.58,128.67,16842.0,110.4213,110.5329,110.4041,110.4814,16842.0
2018-09-24 10:45:00,128.67,128.71,128.62,128.62,12809.0,110.4814,110.5157,110.4385,110.4385,12809.0
2018-09-24 10:50:00,128.62,128.71,128.62,128.64,7350.0,110.4385,110.5157,110.4385,110.4556,7350.0
2018-09-24 10:55:00,128.63,128.75,128.63,128.75,7656.0,110.447,110.5501,110.447,110.5501,7656.0
2018-09-24 11:00:00,128.78,128.79,128.71,128.71,3502.0,110.5758,110.5844,110.5157,110.5157,3502.0
2018-09-24 11:05:00,128.72,128.73,128.67,128.68,25978.0,110.5243,110.5329,110.4814,110.49,25978.0
2018-09-24 11:10:00,128.68,128.71,128.65,128.67,11787.0,110.49,110.5157,110.4642,110.4814,11787.0
2018-09-24 11:15:00,128.7,128.71,128.65,128.7,6066.0,110.5072,110.5157,110.4642,110.5072,6066.0
2018-09-24 11:20:00,128.7,128.71,128.66,128.68,3624.0,110.5072,110.5157,110.4728,110.49,3624.0
2018-09-24 11:25:00,128.71,128.75,128.7,128.7,19383.0,110.5157,110.5501,110.5072,110.5072,19383.0
2018-09-24 11:30:00,128.7,128.7,128.65,128.66,9319.0,110.5072,110.5072,110.4642,110.4728,9319.0
2018-09-24 11:35:00,128.66,128.66,128.62,128.65,7323.0,110.4728,110.4728,110.4385,110.4642,7323.0
2018-09-24 11:40:00,128.65,128.66,128.6,128.61,3660.0,110.4642,110.4728,110.4213,110.4299,3660.0
2018-09-24 11:45:00,128.61,128.63,128.58,128.61,6411.0,110.4299,110.447,110.4041,110.4299,6411.0
2018-09-24 11:50:00,128.63,128.64,128.56,128.57,5779.0,110.447,110.4556,110.3869,110.3955,5779.0
2018-09-24 11:55:00,128.58,128.6,128.54,128.55,5508.0,110.4041,110.4213,110.3698,110.3784,5508.0
2018-09-24 12:00:00,128.54,128.57,128.53,128.56,7631.0,110.3698,110.3955,110.3612,110.3869,7631.0
2018-09-24 12:05:00,128.55,128.59,128.52,128.53,11167.0,110.3784,110.4127,110.3526,110.3612,11167.0
2018-09-24 12:10:00,128.52,128.54,128.51,128.51,4339.0,110.3526,110.3698,110.344,110.344,4339.0
2018-09-24 12:15:00,128.5,128.56,128.5,128.53,12399.0,110.3354,110.3869,110.3354,110.3612,12399.0
2018-09-24 12:20:00,128.53,128.56,128.53,128.55,3924.0,110.3612,110.3869,110.3612,110.3784,3924.0
2018-09-24 12:25:00,128.55,128.59,128.54,128.55,6712.0,110.3784,110.4127,110.3698,110.3784,6712.0
2018-09-24 12:30:00,128.55,128.57,128.55,128.56,5059.0,110.3784,110.3955,110.3784,110.3869,5059.0
2018-09-24 12:35:00,128.54,128.54,128.5,128.5,3239.0,110.3698,110.3698,110.3354,110.3354,3239.0
2018-09-24 12:40:00,128.5,128.52,128.48,128.52,5408.0,110.3354,110.3526,110.3182,110.3526,5408.0
2018-09-24 12:45:00,128.52,128.55,128.48,128.54,12618.0,110.3526,110.3784,110.3182,110.3698,12618.0
2018-09-24 12:50:00,128.55,128.56,128.49,128.5,6302.0,110.3784,110.3869,110.3268,110.3354,6302.0
2018-09-24 12:55:00,128.5,128.5,128.45,128.48,6997.0,110.3354,110.3354,110.2925,110.3182,6997.0
2018-09-24 13:00:00,128.48,128.48,128.43,128.45,3299.0,110.3182,110.3182,110.2753,110.2925,3299.0
2018-09-24 13:05:00,128.46,128.47,128.44,128.44,3913.0,110.3011,110.3097,110.2839,110.2839,3913.0
2018-09-24 13:10:00,128.44,128.46,128.42,128.43,4708.0,110.2839,110.3011,110.2667,110.2753,4708.0
2018-09-24 13:15:00,128.43,128.44,128.38,128.41,8920.0,110.2753,110.2839,110.2324,110.2581,8920.0
2018-09-24 13:20:00,128.4,128.49,128.4,128.47,7442.0,110.2496,110.3268,110.2496,110.3097,7442.0
2018-09-24 13:25:00,128.47,128.47,128.41,128.41,9289.0,110.3097,110.3097,110.2581,110.2581,9289.0
2018-09-24 13:30:00,128.43,128.5,128.42,128.5,65763.0,110.2753,110.3354,110.2667,110.3354,65763.0
2018-09-24 13:35:00,128.5,128.53,128.47,128.49,8821.0,110.3354,110.3612,110.3097,110.3268,8821.0
2018-09-24 13:40:00,128.49,128.54,128.49,128.53,10680.0,110.3268,110.3698,110.3268,110.3612,10680.0
2018-09-24 13:45:00,128.53,128.54,128.5,128.51,14388.0,110.3612,110.3698,110.3354,110.344,14388.0
2018-09-24 13:50:00,128.51,128.53,128.49,128.49,14308.0,110.344,110.3612,110.3268,110.3268,14308.0
2018-09-24 13:55:00,128.49,128.53,128.48,128.51,15220.0,110.3268,110.3612,110.3182,110.344,15220.0
2018-09-24 14:00:00,128.51,128.55,128.5,128.53,10485.0,110.344,110.3784,110.3354,110.3612,10485.0
2018-09-24 14:05:00,128.54,128.58,128.53,128.57,42849.0,110.3698,110.4041,110.3612,110.3955,42849.0
2018-09-24 14:10:00,128.57,128.63,128.57,128.63,19508.0,110.3955,110.447,110.3955,110.447,19508.0
2018-09-24 14:15:00,128.64,128.65,128.6,128.62,66597.0,110.4556,110.4642,110.4213,110.4385,66597.0
2018-09-24 14:20:00,128.61,128.63,128.55,128.55,15538.0,110.4299,110.447,110.3784,110.3784,15538.0
2018-09-24 14:25:00,128.55,128.62,128.54,128.59,49491.0,110.3784,110.4385,110.3698,110.4127,49491.0
2018-09-24 14:30:00,128.59,128.63,128.56,128.58,36651.0,110.4127,110.447,110.3869,110.4041,36651.0
2018-09-24 14:35:00,128.59,128.65,128.56,128.64,10041.0,110.4127,110.4642,110.3869,110.4556,10041.0
2018-09-24 14:40:00,128.64,128.65,128.63,128.63,6023.0,110.4556,110.4642,110.447,110.447,6023.0
2018-09-24 14:45:00,128.63,128.66,128.62,128.64,18790.0,110.447,110.4728,110.4385,110.4556,18790.0
2018-09-24 14:50:00,128.65,128.68,128.64,128.66,12552.0,110.4642,110.49,110.4556,110.4728,12552.0
2018-09-24 14:55:00,128.66,128.67,128.62,128.62,13877.0,110.4728,110.4814,110.4385,110.4385,13877.0
2018-09-24 15:00:00,128.62,128.67,128.59,128.65,9150.0,110.4385,110.4814,110.4127,110.4642,9150.0
2018-09-24 15:05:00,128.65,128.69,128.64,128.67,12224.0,110.4642,110.4986,110.4556,110.4814,12224.0
2018-09-24 15:10:00,128.67,128.69,128.64,128.65,7580.0,110.4814,110.4986,110.4556,110.4642,7580.0
2018-09-24 15:15:00,128.64,128.66,128.62,128.65,19365.0,110.4556,110.4728,110.4385,110.4642,19365.0
2018-09-24 15:20:00,128.65,128.66,128.62,128.62,14309.0,110.4642,110.4728,110.4385,110.4385,14309.0
2018-09-24 15:25:00,128.63,128.65,128.62,128.63,10390.0,110.447,110.4642,110.4385,110.447,10390.0
2018-09-24 15:30:00,128.63,128.64,128.59,128.59,13430.0,110.447,110.4556,110.4127,110.4127,13430.0
2018-09-24 15:35:00,128.59,128.61,128.58,128.6,16216.0,110.4127,110.4299,110.4041,110.4213,16216.0
2018-09-24 15:40:00,128.6,128.6,128.57,128.59,29750.0,110.4213,110.4213,110.3955,110.4127,29750.0
2018-09-24 15:45:00,128.6,128.63,128.59,128.62,19179.0,110.4213,110.447,110.4127,110.4385,19179.0
2018-09-24 15:50:00,128.63,128.63,128.59,128.6,33409.0,110.447,110.447,110.4127,110.4213,33409.0
2018-09-24 15:55:00,128.6,128.63,128.58,128.58,34760.0,110.4213,110.447,110.4041,110.4041,34760.0
2018-09-25 09:30:00,128.85,128.85,128.72,128.76,95232.0,110.6359,110.6359,110.5243,110.5587,95232.0
2018-09-25 09:35:00,128.78,128.78,128.64,128.68,11979.0,110.5758,110.5758,110.4556,110.49,11979.0
2018-09-25 09:40:00,128.68,128.83,128.68,128.76,15305.0,110.49,110.6188,110.49,110.5587,15305.0
2018-09-25 09:45:00,128.77,128.79,128.69,128.69,16263.0,110.5673,110.5844,110.4986,110.4986,16263.0
2018-09-25 09:50:00,128.67,128.68,128.6,128.64,742019.0,110.4814,110.49,110.4213,110.4556,742019.0
2018-09-25 09:55:00,128.63,128.64,128.53,128.54,61715.0,110.447,110.4556,110.3612,110.3698,61715.0
2018-09-25 10:00:00,128.52,128.61,128.52,128.6,49674.0,110.3526,110.4299,110.3526,110.4213,49674.0
2018-09-25 10:05:00,128.61,128.64,128.55,128.59,36217.0,110.4299,110.4556,110.3784,110.4127,36217.0
2018-09-25 10:10:00,128.59,128.63,128.55,128.63,8148.0,110.4127,110.447,110.3784,110.447,8148.0
2018-09-25 10:15:00,128.66,128.68,128.64,128.66,19118.0,110.4728,110.49,110.4556,110.4728,19118.0
2018-09-25 10:20:00,128.66,128.67,128.62,128.62,7345.0,110.4728,110.4814,110.4385,110.4385,7345.0
2018-09-25 10:25:00,128.61,128.64,128.59,128.6,18277.0,110.4299,110.4556,110.4127,110.4213,18277.0
2018-09-25 10:30:00,128.63,128.63,128.57,128.59,4511.0,110.447,110.447,110.3955,110.4127,4511.0
2018-09-25 10:35:00,128.58,128.58,128.52,128.55,16240.0,110.4041,110.4041,110.3526,110.3784,16240.0
2018-09-25 10:40:00,128.56,128.6,128.54,128.6,9997.0,110.3869,110.4213,110.3698,110.4213,9997.0
2018-09-25 10:45:00,128.6,128.68,128.6,128.65,10916.0,110.4213,110.49,110.4213,110.4642,10916.0
2018-09-25 10:50:00,128.65,128.69,128.64,128.67,7587.0,110.4642,110.4986,110.4556,110.4814,7587.0
2018-09-25 10:55:00,128.66,128.67,128.55,128.55,5793.0,110.4728,110.4814,110.3784,110.3784,5793.0
2018-09-25 11:00:00,128.53,128.53,128.42,128.49,12894.0,110.3612,110.3612,110.2667,110.3268,12894.0
2018-09-25 11:05:00,128.49,128.57,128.48,128.57,5942.0,110.3268,110.3955,110.3182,110.3955,5942.0
2018-09-25 11:10:00,128.57,128.57,128.53,128.56,5605.0,110.3955,110.3955,110.3612,110.3869,5605.0
2018-09-25 11:15:00,128.56,128.56,128.5,128.5,11533.0,110.3869,110.3869,110.3354,110.3354,11533.0
2018-09-25 11:20:00,128.51,128.53,128.49,128.53,2481.0,110.344,110.3612,110.3268,110.3612,2481.0
2018-09-25 11:25:00,128.52,128.62,128.52,128.62,4906.0,110.3526,110.4385,110.3526,110.4385,4906.0
2018-09-25 11:30:00,128.63,128.64,128.6,128.63,9350.0,110.447,110.4556,110.4213,110.447,9350.0
2018-09-25 11:35:00,128.63,128.64,128.61,128.64,10219.0,110.447,110.4556,110.4299,110.4556,10219.0
2018-09-25 11:40:00,128.63,128.63,128.58,128.58,3457.0,110.447,110.447,110.4041,110.4041,3457.0
2018-09-25 11:45:00,128.58,128.6,128.56,128.56,4496.0,110.4041,110.4213,110.3869,110.3869,4496.0
2018-09-25 11:50:00,128.55,128.57,128.54,128.57,9421.0,110.3784,110.3955,110.3698,110.3955,9421.0
2018-09-25 11:55:00,128.55,128.55,128.48,128.51,15065.0,110.3784,110.3784,110.3182,110.344,15065.0
2018-09-25 12:00:00,128.51,128.56,128.51,128.55,8771.0,110.344,110.3869,110.344,110.3784,8771.0
2018-09-25 12:05:00,128.55,128.58,128.55,128.58,7052.0,110.3784,110.4041,110.3784,110.4041,7052.0
2018-09-25 12:10:00,128.57,128.57,128.54,128.55,2162.0,110.3955,110.3955,110.3698,110.3784,2162.0
2018-09-25 12:15:00,128.54,128.55,128.51,128.52,2869.0,110.3698,110.3784,110.344,110.3526,2869.0
2018-09-25 12:20:00,128.54,128.56,128.53,128.54,1840.0,110.3698,110.3869,110.3612,110.3698,1840.0
2018-09-25 12:25:00,128.54,128.55,128.53,128.54,5040.0,110.3698,110.3784,110.3612,110.3698,5040.0
2018-09-25 12:30:00,128.54,128.55,128.52,128.54,8316.0,110.3698,110.3784,110.3526,110.3698,8316.0
2018-09-25 12:35:00,128.54,128.54,128.51,128.52,43805.0,110.3698,110.3698,110.344,110.3526,43805.0
2018-09-25 12:40:00,128.52,128.52,128.51,128.51,1716.0,110.3526,110.3526,110.344,110.344,1716.0
2018-09-25 12:45:00,128.51,128.51,128.45,128.45,4592.0,110.344,110.344,110.2925,110.2925,4592.0
2018-09-25 12:50:00,128.46,128.49,128.45,128.49,7551.0,110.3011,110.3268,110.2925,110.3268,7551.0
2018-09-25 12:55:00,128.49,128.51,128.48,128.48,2848.0,110.3268,110.344,110.3182,110.3182,2848.0
2018-09-25 13:00:00,128.48,128.48,128.4,128.4,11711.0,110.3182,110.3182,110.2496,110.2496,11711.0
2018-09-25 13:05:00,128.41,128.42,128.39,128.39,12951.0,110.2581,110.2667,110.241,110.241,12951.0
2018-09-25 13:10:00,128.38,128.41,128.38,128.41,7977.0,110.2324,110.2581,110.2324,110.2581,7977.0
2018-09-25 13:15:00,128.41,128.41,128.37,128.37,6831.0,110.2581,110.2581,110.2238,110.2238,6831.0
2018-09-25 13:20:00,128.37,128.37,128.35,128.36,4263.0,110.2238,110.2238,110.2066,110.2152,4263.0
2018-09-25 13:25:00,128.36,128.36,128.34,128.34,4101.0,110.2152,110.2152,110.198,110.198,4101.0
2018-09-25 13:30:00,128.33,128.34,128.32,128.33,3789.0,110.1895,110.198,110.1809,110.1895,3789.0
2018-09-25 13:35:00,128.32,128.34,128.29,128.3,15342.0,110.1809,110.198,110.1551,110.1637,15342.0
2018-09-25 13:40:00,128.29,128.3,128.15,128.17,47052.0,110.1551,110.1637,110.0349,110.0521,47052.0
2018-09-25 13:45:00,128.16,128.21,128.14,128.21,19325.0,110.0435,110.0864,110.0263,110.0864,19325.0
2018-09-25 13:50:00,128.2,128.23,128.2,128.22,12946.0,110.0778,110.1036,110.0778,110.095,12946.0
2018-09-25 13:55:00,128.22,128.26,128.2,128.25,21841.0,110.095,110.1293,110.0778,110.1208,21841.0
2018-09-25 14:00:00,128.25,128.27,128.21,128.26,11907.0,110.1208,110.1379,110.0864,110.1293,11907.0
2018-09-25 14:05:00,128.26,128.27,128.22,128.23,8078.0,110.1293,110.1379,110.095,110.1036,8078.0
2018-09-25 14:10:00,128.23,128.25,128.22,128.24,11964.0,110.1036,110.1208,110.095,110.1122,11964.0
2018-09-25 14:15:00,128.24,128.3,128.23,128.3,11559.0,110.1122,110.1637,110.1036,110.1637,11559.0
2018-09-25 14:20:00,128.31,128.32,128.3,128.3,8491.0,110.1723,110.1809,110.1637,110.1637,8491.0
2018-09-25 14:25:00,128.3,128.31,128.27,128.28,37685.0,110.1637,110.1723,110.1379,110.1465,37685.0
2018-09-25 14:30:00,128.27,128.27,128.22,128.24,14818.0,110.1379,110.1379,110.095,110.1122,14818.0
2018-09-25 14:35:00,128.24,128.24,128.22,128.24,24952.0,110.1122,110.1122,110.095,110.1122,24952.0
2018-09-25 14:40:00,128.24,128.25,128.2,128.21,47082.0,110.1122,110.1208,110.0778,110.0864,47082.0
2018-09-25 14:45:00,128.21,128.22,128.15,128.16,25475.0,110.0864,110.095,110.0349,110.0435,25475.0
2018-09-25 14:50:00,128.16,128.17,128.13,128.16,8477.0,110.0435,110.0521,110.0177,110.0435,8477.0
2018-09-25 14:55:00,128.17,128.21,128.16,128.21,16201.0,110.0521,110.0864,110.0435,110.0864,16201.0
2018-09-25 15:00:00,128.21,128.23,128.17,128.18,9776.0,110.0864,110.1036,110.0521,110.0607,9776.0
2018-09-25 15:05:00,128.19,128.19,128.16,128.19,21951.0,110.0692,110.0692,110.0435,110.0692,21951.0
2018-09-25 15:10:00,128.19,128.2,128.17,128.17,18702.0,110.0692,110.0778,110.0521,110.0521,18702.0
2018-09-25 15:15:00,128.18,128.19,128.16,128.18,8336.0,110.0607,110.0692,110.0435,110.0607,8336.0
2018-09-25 15:20:00,128.17,128.21,128.17,128.21,87692.0,110.0521,110.0864,110.0521,110.0864,87692.0
2018-09-25 15:25:00,128.2,128.25,128.2,128.24,23447.0,110.0778,110.1208,110.0778,110.1122,23447.0
2018-09-25 15:30:00,128.24,128.26,128.22,128.23,19620.0,110.1122,110.1293,110.095,110.1036,19620.0
2018-09-25 15:35:00,128.22,128.27,128.22,128.23,16757.0,110.095,110.1379,110.095,110.1036,16757.0
2018-09-25 15:40:00,128.23,128.23,128.18,128.18,13099.0,110.1036,110.1036,110.0607,110.0607,13099.0
2018-09-25 15:45:00,128.18,128.23,128.17,128.17,16529.0,110.0607,110.1036,110.0521,110.0521,16529.0
2018-09-25 15:50:00,128.17,128.17,128.11,128.12,19632.0,110.0521,110.0521,110.0006,110.0091,19632.0
2018-09-25 15:55:00,128.12,128.13,128.02,128.08,99879.0,110.0091,110.0177,109.9233,109.9748,99879.0
2018-09-26 09:30:00,127.39,127.41,127.32,127.33,33135.0,110.0645,110.0817,110.004,110.0126,33135.0
2018-09-26 09:35:00,127.35,127.57,127.32,127.56,15532.0,110.0299,110.22,110.004,110.2113,15532.0
2018-09-26 09:40:00,127.58,127.58,127.51,127.55,11206.0,110.2286,110.2286,110.1681,110.2027,11206.0
2018-09-26 09:45:00,127.54,127.56,127.48,127.51,19348.0,110.1941,110.2113,110.1422,110.1681,19348.0
2018-09-26 09:50:00,127.51,127.54,127.48,127.52,9914.0,110.1681,110.1941,110.1422,110.1768,9914.0
2018-09-26 09:55:00,127.49,127.5,127.4,127.41,7887.0,110.1509,110.1595,110.0731,110.0817,7887.0
2018-09-26 10:00:00,127.41,127.45,127.31,127.32,23007.0,110.0817,110.1163,109.9953,110.004,23007.0
2018-09-26 10:05:00,127.32,127.32,127.26,127.27,14161.0,110.004,110.004,109.9521,109.9608,14161.0
2018-09-26 10:10:00,127.25,127.3,127.24,127.3,13726.0,109.9435,109.9867,109.9349,109.9867,13726.0
2018-09-26 10:15:00,127.31,127.34,127.3,127.31,11733.0,109.9953,110.0213,109.9867,109.9953,11733.0
2018-09-26 10:20:00,127.32,127.36,127.31,127.34,11418.0,110.004,110.0385,109.9953,110.0213,11418.0
2018-09-26 10:25:00,127.33,127.35,127.32,127.33,5979.0,110.0126,110.0299,110.004,110.0126,5979.0
2018-09-26 10:30:00,127.32,127.34,127.3,127.3,15398.0,110.004,110.0213,109.9867,109.9867,15398.0
2018-09-26 10:35:00,127.29,127.36,127.28,127.36,8012.0,109.9781,110.0385,109.9694,110.0385,8012.0
2018-09-26 10:40:00,127.34,127.37,127.32,127.37,5203.0,110.0213,110.0472,110.004,110.0472,5203.0
2018-09-26 10:45:00,127.37,127.4,127.36,127.38,2711.0,110.0472,110.0731,110.0385,110.0558,2711.0
2018-09-26 10:50:00,127.4,127.42,127.39,127.42,6500.0,110.0731,110.0904,110.0645,110.0904,6500.0
2018-09-26 10:55:00,127.4,127.43,127.38,127.42,10334.0,110.0731,110.099,110.0558,110.0904,10334.0
2018-09-26 11:00:00,127.41,127.42,127.39,127.41,13463.0,110.0817,110.0904,110.0645,110.0817,13463.0
2018-09-26 11:05:00,127.4,127.43,127.39,127.42,5810.0,110.0731,110.099,110.0645,110.0904,5810.0
2018-09-26 11:10:00,127.43,127.45,127.4,127.41,6328.0,110.099,110.1163,110.0731,110.0817,6328.0
2018-09-26 11:15:00,127.41,127.45,127.41,127.45,2100.0,110.0817,110.1163,110.0817,110.1163,2100.0
2018-09-26 11:20:00,127.44,127.46,127.43,127.43,1882.0,110.1077,110.1249,110.099,110.099,1882.0
2018-09-26 11:25:00,127.43,127.45,127.43,127.45,5722.0,110.099,110.1163,110.099,110.1163,5722.0
2018-09-26 11:30:00,127.45,127.46,127.41,127.43,8304.0,110.1163,110.1249,110.0817,110.099,8304.0
2018-09-26 11:35:00,127.42,127.42,127.37,127.37,6402.0,110.0904,110.0904,110.0472,110.0472,6402.0
2018-09-26 11:40:00,127.37,127.4,127.36,127.37,2727.0,110.0472,110.0731,110.0385,110.0472,2727.0
2018-09-26 11:45:00,127.37,127.37,127.34,127.34,2232.0,110.0472,110.0472,110.0213,110.0213,2232.0
2018-09-26 11:50:00,127.34,127.34,127.31,127.31,2698.0,110.0213,110.0213,109.9953,109.9953,2698.0
2018-09-26 11:55:00,127.31,127.34,127.31,127.34,1600.0,109.9953,110.0213,109.9953,110.0213,1600.0
2018-09-26 12:00:00,127.34,127.35,127.33,127.35,4130.0,110.0213,110.0299,110.0126,110.0299,4130.0
2018-09-26 12:05:00,127.34,127.34,127.3,127.31,5394.0,110.0213,110.0213,109.9867,109.9953,5394.0
2018-09-26 12:10:00,127.31,127.34,127.3,127.34,5053.0,109.9953,110.0213,109.9867,110.0213,5053.0
2018-09-26 12:15:00,127.34,127.35,127.33,127.34,5159.0,110.0213,110.0299,110.0126,110.0213,5159.0
2018-09-26 12:20:00,127.35,127.37,127.34,127.37,4461.0,110.0299,110.0472,110.0213,110.0472,4461.0
2018-09-26 12:25:00,127.37,127.39,127.37,127.39,3986.0,110.0472,110.0645,110.0472,110.0645,3986.0
2018-09-26 12:30:00,127.39,127.43,127.39,127.43,8466.0,110.0645,110.099,110.0645,110.099,8466.0
2018-09-26 12:35:00,127.43,127.44,127.41,127.43,3588.0,110.099,110.1077,110.0817,110.099,3588.0
2018-09-26 12:40:00,127.43,127.43,127.41,127.42,2586.0,110.099,110.099,110.0817,110.0904,2586.0
2018-09-26 12:45:00,127.42,127.44,127.42,127.44,12527.0,110.0904,110.1077,110.0904,110.1077,12527.0
2018-09-26 12:50:00,127.45,127.47,127.44,127.45,2510.0,110.1163,110.1336,110.1077,110.1163,2510.0
2018-09-26 12:55:00,127.45,127.49,127.44,127.48,5609.0,110.1163,110.1509,110.1077,110.1422,5609.0
2018-09-26 13:00:00,127.48,127.49,127.48,127.49,800.0,110.1422,110.1509,110.1422,110.1509,800.0
2018-09-26 13:05:00,127.47,127.49,127.44,127.44,4626.0,110.1336,110.1509,110.1077,110.1077,4626.0
2018-09-26 13:10:00,127.45,127.46,127.43,127.44,2148.0,110.1163,110.1249,110.099,110.1077,2148.0
2018-09-26 13:15:00,127.43,127.45,127.43,127.43,7121.0,110.099,110.1163,110.099,110.099,7121.0
2018-09-26 13:20:00,127.44,127.44,127.4,127.43,3930.0,110.1077,110.1077,110.0731,110.099,3930.0
2018-09-26 13:25:00,127.42,127.44,127.41,127.42,18072.0,110.0904,110.1077,110.0817,110.0904,18072.0
2018-09-26 13:30:00,127.42,127.44,127.4,127.43,15213.0,110.0904,110.1077,110.0731,110.099,15213.0
2018-09-26 13:35:00,127.43,127.44,127.4,127.42,10885.0,110.099,110.1077,110.0731,110.0904,10885.0
2018-09-26 13:40:00,127.42,127.43,127.39,127.42,16539.0,110.0904,110.099,110.0645,110.0904,16539.0
2018-09-26 13:45:00,127.42,127.44,127.41,127.42,5017.0,110.0904,110.1077,110.0817,110.0904,5017.0
2018-09-26 13:50:00,127.43,127.43,127.4,127.4,5154.0,110.099,110.099,110.0731,110.0731,5154.0
2018-09-26 13:55:00,127.4,127.42,127.37,127.37,16323.0,110.0731,110.0904,110.0472,110.0472,16323.0
2018-09-26 14:00:00,127.39,127.59,127.37,127.54,30995.0,110.0645,110.2373,110.0472,110.1941,30995.0
2018-09-26 14:05:00,127.53,127.54,127.39,127.39,6457.0,110.1854,110.1941,110.0645,110.0645,6457.0
2018-09-26 14:10:00,127.4,127.48,127.39,127.48,13375.0,110.0731,110.1422,110.0645,110.1422,13375.0
2018-09-26 14:15:00,127.48,127.64,127.48,127.59,45308.0,110.1422,110.2805,110.1422,110.2373,45308.0
2018-09-26 14:20:00,127.59,127.6,127.53,127.54,12741.0,110.2373,110.2459,110.1854,110.1941,12741.0
2018-09-26 14:25:00,127.53,127.54,127.45,127.49,26042.0,110.1854,110.1941,110.1163,110.1509,26042.0
2018-09-26 14:30:00,127.49,127.51,127.45,127.45,10862.0,110.1509,110.1681,110.1163,110.1163,10862.0
2018-09-26 14:35:00,127.46,127.46,127.36,127.42,43328.0,110.1249,110.1249,110.0385,110.0904,43328.0
2018-09-26 14:40:00,127.42,127.43,127.35,127.35,55107.0,110.0904,110.099,110.0299,110.0299,55107.0
2018-09-26 14:45:00,127.34,127.35,127.24,127.28,21783.0,110.0213,110.0299,109.9349,109.9694,21783.0
2018-09-26 14:50:00,127.26,127.3,127.23,127.23,18020.0,109.9521,109.9867,109.9262,109.9262,18020.0
2018-09-26 14:55:00,127.23,127.28,127.23,127.28,9405.0,109.9262,109.9694,109.9262,109.9694,9405.0
2018-09-26 15:00:00,127.27,127.27,127.14,127.18,27319.0,109.9608,109.9608,109.8485,109.883,27319.0
2018-09-26 15:05:00,127.16,127.21,127.08,127.2,50213.0,109.8657,109.9089,109.7966,109.9003,50213.0
2018-09-26 15:10:00,127.21,127.21,127.14,127.18,14112.0,109.9089,109.9089,109.8485,109.883,14112.0
2018-09-26 15:15:00,127.16,127.22,127.16,127.22,7761.0,109.8657,109.9176,109.8657,109.9176,7761.0
2018-09-26 15:20:00,127.22,127.28,127.2,127.23,8154.0,109.9176,109.9694,109.9003,109.9262,8154.0
2018-09-26 15:25:00,127.22,127.22,127.14,127.15,3986.0,109.9176,109.9176,109.8485,109.8571,3986.0
2018-09-26 15:30:00,127.14,127.15,127.02,127.02,19337.0,109.8485,109.8571,109.7448,109.7448,19337.0
2018-09-26 15:35:00,127.0,127.02,126.94,126.97,19268.0,109.7275,109.7448,109.6757,109.7016,19268.0
2018-09-26 15:40:00,126.96,126.96,126.79,126.79,22609.0,109.6929,109.6929,109.5461,109.5461,22609.0
2018-09-26 15:45:00,126.75,126.75,126.42,126.54,58542.0,109.5115,109.5115,109.2264,109.3301,58542.0
2018-09-26 15:50:00,126.53,126.62,126.48,126.52,40252.0,109.3214,109.3992,109.2782,109.3128,40252.0
2018-09-26 15:55:00,126.52,126.61,126.49,126.59,231690.0,109.3128,109.3905,109.2869,109.3733,231690.0
2018-09-27 09:30:00,126.66,126.74,126.52,126.54,44258.0,109.4337,109.5029,109.3128,109.3301,44258.0
2018-09-27 09:35:00,126.55,126.55,126.42,126.51,25896.0,109.3387,109.3387,109.2264,109.3041,25896.0
2018-09-27 09:40:00,126.52,126.6,126.51,126.6,7277.0,109.3128,109.3819,109.3041,109.3819,7277.0
2018-09-27 09:45:00,126.62,126.68,126.57,126.6,9627.0,109.3992,109.451,109.356,109.3819,9627.0
2018-09-27 09:50:00,126.59,126.61,126.52,126.59,26378.0,109.3733,109.3905,109.3128,109.3733,26378.0
2018-09-27 09:55:00,126.58,126.63,126.57,126.61,10963.0,109.3646,109.4078,109.356,109.3905,10963.0
2018-09-27 10:00:00,126.61,126.83,126.6,126.78,25150.0,109.3905,109.5806,109.3819,109.5374,25150.0
2018-09-27 10:05:00,126.76,126.81,126.76,126.78,8309.0,109.5201,109.5633,109.5201,109.5374,8309.0
2018-09-27 10:10:00,126.79,126.81,126.75,126.8,8950.0,109.5461,109.5633,109.5115,109.5547,8950.0
2018-09-27 10:15:00,126.79,126.87,126.79,126.84,7224.0,109.5461,109.6152,109.5461,109.5893,7224.0
2018-09-27 10:20:00,126.84,126.85,126.79,126.84,9969.0,109.5893,109.5979,109.5461,109.5893,9969.0
2018-09-27 10:25:00,126.86,126.93,126.85,126.92,8112.0,109.6065,109.667,109.5979,109.6584,8112.0
2018-09-27 10:30:00,126.95,126.97,126.93,126.93,5051.0,109.6843,109.7016,109.667,109.667,5051.0
2018-09-27 10:35:00,126.97,127.06,126.97,127.03,10238.0,109.7016,109.7793,109.7016,109.7534,10238.0
2018-09-27 10:40:00,127.06,127.11,127.06,127.11,5113.0,109.7793,109.8225,109.7793,109.8225,5113.0
2018-09-27 10:45:00,127.11,127.12,127.05,127.07,5675.0,109.8225,109.8312,109.7707,109.788,5675.0
2018-09-27 10:50:00,127.08,127.09,127.0,127.01,3358.0,109.7966,109.8053,109.7275,109.7361,3358.0
2018-09-27 10:55:00,127.02,127.05,126.99,126.99,23058.0,109.7448,109.7707,109.7189,109.7189,23058.0
2018-09-27 11:00:00,127.02,127.07,127.02,127.07,5284.0,109.7448,109.788,109.7448,109.788,5284.0
2018-09-27 11:05:00,127.09,127.09,127.0,127.03,6997.0,109.8053,109.8053,109.7275,109.7534,6997.0
2018-09-27 11:10:00,127.03,127.06,126.93,126.96,8699.0,109.7534,109.7793,109.667,109.6929,8699.0
2018-09-27 11:15:00,126.97,127.01,126.95,127.01,12221.0,109.7016,109.7361,109.6843,109.7361,12221.0
2018-09-27 11:20:00,127.0,127.06,127.0,127.05,19455.0,109.7275,109.7793,109.7275,109.7707,19455.0
2018-09-27 11:25:00,127.05,127.06,126.99,127.04,15146.0,109.7707,109.7793,109.7189,109.7621,15146.0
2018-09-27 11:30:00,127.05,127.05,126.97,126.99,12051.0,109.7707,109.7707,109.7016,109.7189,12051.0
2018-09-27 11:35:00,126.98,127.03,126.95,127.01,17793.0,109.7102,109.7534,109.6843,109.7361,17793.0
2018-09-27 11:40:00,127.01,127.06,127.01,127.06,12687.0,109.7361,109.7793,109.7361,109.7793,12687.0
2018-09-27 11:45:00,127.05,127.07,127.05,127.07,9196.0,109.7707,109.788,109.7707,109.788,9196.0
2018-09-27 11:50:00,127.06,127.07,127.03,127.06,12303.0,109.7793,109.788,109.7534,109.7793,12303.0
2018-09-27 11:55:00,127.05,127.15,127.05,127.14,31529.0,109.7707,109.8571,109.7707,109.8485,31529.0
2018-09-27 12:00:00,127.14,127.17,127.13,127.17,12467.0,109.8485,109.8744,109.8398,109.8744,12467.0
2018-09-27 12:05:00,127.16,127.2,127.14,127.15,24819.0,109.8657,109.9003,109.8485,109.8571,24819.0
2018-09-27 12:10:00,127.15,127.15,127.11,127.14,15786.0,109.8571,109.8571,109.8225,109.8485,15786.0
2018-09-27 12:15:00,127.14,127.24,127.14,127.24,20984.0,109.8485,109.9349,109.8485,109.9349,20984.0
2018-09-27 12:20:00,127.24,127.24,127.17,127.17,13993.0,109.9349,109.9349,109.8744,109.8744,13993.0
2018-09-27 12:25:00,127.16,127.18,127.15,127.18,11367.0,109.8657,109.883,109.8571,109.883,11367.0
2018-09-27 12:30:00,127.17,127.2,127.14,127.17,21015.0,109.8744,109.9003,109.8485,109.8744,21015.0
2018-09-27 12:35:00,127.16,127.18,127.15,127.17,20969.0,109.8657,109.883,109.8571,109.8744,20969.0
2018-09-27 12:40:00,127.18,127.2,127.17,127.17,23497.0,109.883,109.9003,109.8744,109.8744,23497.0
2018-09-27 12:45:00,127.18,127.19,127.17,127.19,11224.0,109.883,109.8917,109.8744,109.8917,11224.0
2018-09-27 12:50:00,127.19,127.22,127.18,127.2,28265.0,109.8917,109.9176,109.883,109.9003,28265.0
2018-09-27 12:55:00,127.2,127.2,127.13,127.14,17347.0,109.9003,109.9003,109.8398,109.8485,17347.0
2018-09-27 13:00:00,127.14,127.14,127.09,127.1,18623.0,109.8485,109.8485,109.8053,109.8139,18623.0
2018-09-27 13:05:00,127.1,127.11,127.05,127.05,24602.0,109.8139,109.8225,109.7707,109.7707,24602.0
2018-09-27 13:10:00,127.05,127.06,127.01,127.02,18261.0,109.7707,109.7793,109.7361,109.7448,18261.0
2018-09-27 13:15:00,127.03,127.04,126.99,127.02,18461.0,109.7534,109.7621,109.7189,109.7448,18461.0
2018-09-27 13:20:00,127.01,127.01,126.94,126.97,16843.0,109.7361,109.7361,109.6757,109.7016,16843.0
2018-09-27 13:25:00,126.96,126.99,126.95,126.98,15939.0,109.6929,109.7189,109.6843,109.7102,15939.0
2018-09-27 13:30:00,126.97,127.0,126.97,126.99,14725.0,109.7016,109.7275,109.7016,109.7189,14725.0
2018-09-27 13:35:00,126.99,127.01,126.97,126.98,20478.0,109.7189,109.7361,109.7016,109.7102,20478.0
2018-09-27 13:40:00,126.98,126.98,126.92,126.97,36618.0,109.7102,109.7102,109.6584,109.7016,36618.0
2018-09-27 13:45:00,126.96,126.98,126.96,126.97,12656.0,109.6929,109.7102,109.6929,109.7016,12656.0
2018-09-27 13:50:00,126.97,126.97,126.93,126.93,12690.0,109.7016,109.7016,109.667,109.667,12690.0
2018-09-27 13:55:00,126.95,126.95,126.92,126.92,11069.0,109.6843,109.6843,109.6584,109.6584,11069.0
2018-09-27 14:00:00,126.93,126.93,126.87,126.88,21645.0,109.667,109.667,109.6152,109.6238,21645.0
2018-09-27 14:05:00,126.88,126.89,126.81,126.85,40827.0,109.6238,109.6325,109.5633,109.5979,40827.0
2018-09-27 14:10:00,126.85,126.87,126.85,126.85,10823.0,109.5979,109.6152,109.5979,109.5979,10823.0
2018-09-27 14:15:00,126.85,126.87,126.84,126.86,13513.0,109.5979,109.6152,109.5893,109.6065,13513.0
2018-09-27 14:20:00,126.86,126.88,126.85,126.86,18355.0,109.6065,109.6238,109.5979,109.6065,18355.0
2018-09-27 14:25:00,126.85,126.86,126.83,126.86,32457.0,109.5979,109.6065,109.5806,109.6065,32457.0
2018-09-27 14:30:00,126.85,126.89,126.84,126.86,179550.0,109.5979,109.6325,109.5893,109.6065,179550.0
2018-09-27 14:35:00,126.85,126.85,126.81,126.84,84435.0,109.5979,109.5979,109.5633,109.5893,84435.0
2018-09-27 14:40:00,126.84,126.84,126.79,126.8,7910.0,109.5893,109.5893,109.5461,109.5547,7910.0
2018-09-27 14:45:00,126.79,126.81,126.78,126.8,54463.0,109.5461,109.5633,109.5374,109.5547,54463.0
2018-09-27 14:50:00,126.8,126.82,126.79,126.8,17421.0,109.5547,109.572,109.5461,109.5547,17421.0
2018-09-27 14:55:00,126.81,126.82,126.73,126.74,20509.0,109.5633,109.572,109.4942,109.5029,20509.0
2018-09-27 15:00:00,126.74,126.8,126.74,126.76,10653.0,109.5029,109.5547,109.5029,109.5201,10653.0
2018-09-27 15:05:00,126.77,126.77,126.71,126.71,50444.0,109.5288,109.5288,109.4769,109.4769,50444.0
2018-09-27 15:10:00,126.71,126.75,126.67,126.72,39326.0,109.4769,109.5115,109.4424,109.4856,39326.0
2018-09-27 15:15:00,126.72,126.75,126.72,126.74,28571.0,109.4856,109.5115,109.4856,109.5029,28571.0
2018-09-27 15:20:00,126.73,126.74,126.68,126.69,14174.0,109.4942,109.5029,109.451,109.4597,14174.0
2018-09-27 15:25:00,126.69,126.69,126.62,126.62,24067.0,109.4597,109.4597,109.3992,109.3992,24067.0
2018-09-27 15:30:00,126.62,126.62,126.53,126.55,50933.0,109.3992,109.3992,109.3214,109.3387,50933.0
2018-09-27 15:35:00,126.55,126.56,126.5,126.52,51638.0,109.3387,109.3473,109.2955,109.3128,51638.0
2018-09-27 15:40:00,126.51,126.53,126.47,126.51,35497.0,109.3041,109.3214,109.2696,109.3041,35497.0
2018-09-27 15:45:00,126.51,126.57,126.5,126.53,37237.0,109.3041,109.356,109.2955,109.3214,37237.0
2018-09-27 15:50:00,126.52,126.56,126.5,126.56,51062.0,109.3128,109.3473,109.2955,109.3473,51062.0
2018-09-27 15:55:00,126.57,126.62,126.51,126.54,77062.0,109.356,109.3992,109.3041,109.3301,77062.0
2018-09-28 09:30:00,126.31,126.34,126.18,126.31,61271.0,109.1313,109.1573,109.019,109.1313,61271.0
2018-09-28 09:35:00,126.33,126.37,126.31,126.34,24499.0,109.1486,109.1832,109.1313,109.1573,24499.0
2018-09-28 09:40:00,126.34,126.4,126.34,126.37,3164.0,109.1573,109.2091,109.1573,109.1832,3164.0
2018-09-28 09:45:00,126.37,126.4,126.28,126.35,19675.0,109.1832,109.2091,109.1054,109.1659,19675.0
2018-09-28 09:50:00,126.33,126.45,126.33,126.45,4908.0,109.1486,109.2523,109.1486,109.2523,4908.0
2018-09-28 09:55:00,126.46,126.52,126.45,126.5,27259.0,109.2609,109.3128,109.2523,109.2955,27259.0
2018-09-28 10:00:00,126.5,126.55,126.47,126.47,16138.0,109.2955,109.3387,109.2696,109.2696,16138.0
2018-09-28 10:05:00,126.46,126.46,126.41,126.44,27396.0,109.2609,109.2609,109.2177,109.2437,27396.0
2018-09-28 10:10:00,126.44,126.48,126.41,126.43,24734.0,109.2437,109.2782,109.2177,109.235,24734.0
2018-09-28 10:15:00,126.43,126.49,126.42,126.47,20957.0,109.235,109.2869,109.2264,109.2696,20957.0
2018-09-28 10:20:00,126.48,126.55,126.48,126.49,13546.0,109.2782,109.3387,109.2782,109.2869,13546.0
2018-09-28 10:25:00,126.49,126.65,126.49,126.64,35489.0,109.2869,109.4251,109.2869,109.4165,35489.0
2018-09-28 10:30:00,126.65,126.66,126.6,126.62,7133.0,109.4251,109.4337,109.3819,109.3992,7133.0
2018-09-28 10:35:00,126.65,126.7,126.64,126.7,5430.0,109.4251,109.4683,109.4165,109.4683,5430.0
2018-09-28 10:40:00,126.7,126.72,126.68,126.7,11453.0,109.4683,109.4856,109.451,109.4683,11453.0
2018-09-28 10:45:00,126.7,126.77,126.7,126.74,14024.0,109.4683,109.5288,109.4683,109.5029,14024.0
2018-09-28 10:50:00,126.74,126.77,126.74,126.77,10167.0,109.5029,109.5288,109.5029,109.5288,10167.0
2018-09-28 10:55:00,126.77,126.79,126.73,126.73,6048.0,109.5288,109.5461,109.4942,109.4942,6048.0
2018-09-28 11:00:00,126.75,126.78,126.73,126.75,10578.0,109.5115,109.5374,109.4942,109.5115,10578.0
2018-09-28 11:05:00,126.75,126.76,126.7,126.73,11326.0,109.5115,109.5201,109.4683,109.4942,11326.0
2018-09-28 11:10:00,126.75,126.81,126.74,126.79,10043.0,109.5115,109.5633,109.5029,109.5461,10043.0
2018-09-28 11:15:00,126.79,126.82,126.76,126.79,53510.0,109.5461,109.572,109.5201,109.5461,53510.0
2018-09-28 11:20:00,126.8,126.85,126.8,126.84,20635.0,109.5547,109.5979,109.5547,109.5893,20635.0
2018-09-28 11:25:00,126.84,126.86,126.8,126.81,21516.0,109.5893,109.6065,109.5547,109.5633,21516.0
2018-09-28 11:30:00,126.81,126.84,126.78,126.8,11075.0,109.5633,109.5893,109.5374,109.5547,11075.0
2018-09-28 11:35:00,126.8,126.85,126.8,126.81,6066.0,109.5547,109.5979,109.5547,109.5633,6066.0
2018-09-28 11:40:00,126.8,126.82,126.77,126.79,26899.0,109.5547,109.572,109.5288,109.5461,26899.0
2018-09-28 11:45:00,126.79,126.8,126.76,126.77,11173.0,109.5461,109.5547,109.5201,109.5288,11173.0
2018-09-28 11:50:00,126.76,126.79,126.72,126.73,5469.0,109.5201,109.5461,109.4856,109.4942,5469.0
2018-09-28 11:55:00,126.76,126.77,126.74,126.76,6172.0,109.5201,109.5288,109.5029,109.5201,6172.0
2018-09-28 12:00:00,126.76,126.77,126.75,126.75,15967.0,109.5201,109.5288,109.5115,109.5115,15967.0
2018-09-28 12:05:00,126.76,126.78,126.75,126.76,6038.0,109.5201,109.5374,109.5115,109.5201,6038.0
2018-09-28 12:10:00,126.75,126.8,126.75,126.8,13434.0,109.5115,109.5547,109.5115,109.5547,13434.0
2018-09-28 12:15:00,126.8,126.83,126.77,126.78,21400.0,109.5547,109.5806,109.5288,109.5374,21400.0
2018-09-28 12:20:00,126.77,126.82,126.77,126.81,5367.0,109.5288,109.572,109.5288,109.5633,5367.0
2018-09-28 12:25:00,126.82,126.82,126.78,126.8,8710.0,109.572,109.572,109.5374,109.5547,8710.0
2018-09-28 12:30:00,126.79,126.82,126.78,126.78,4200.0,109.5461,109.572,109.5374,109.5374,4200.0
2018-09-28 12:35:00,126.8,126.82,126.77,126.79,14044.0,109.5547,109.572,109.5288,109.5461,14044.0
2018-09-28 12:40:00,126.79,126.82,126.78,126.79,26315.0,109.5461,109.572,109.5374,109.5461,26315.0
2018-09-28 12:45:00,126.8,126.81,126.61,126.64,46126.0,109.5547,109.5633,109.3905,109.4165,46126.0
2018-09-28 12:50:00,126.63,126.71,126.63,126.7,15237.0,109.4078,109.4769,109.4078,109.4683,15237.0
2018-09-28 12:55:00,126.71,126.76,126.71,126.75,4714.0,109.4769,109.5201,109.4769,109.5115,4714.0
2018-09-28 13:00:00,126.75,126.75,126.73,126.75,3122.0,109.5115,109.5115,109.4942,109.5115,3122.0
2018-09-28 13:05:00,126.74,126.76,126.74,126.76,5392.0,109.5029,109.5201,109.5029,109.5201,5392.0
2018-09-28 13:10:00,126.76,126.79,126.76,126.77,3649.0,109.5201,109.5461,109.5201,109.5288,3649.0
2018-09-28 13:15:00,126.77,126.8,126.77,126.78,13318.0,109.5288,109.5547,109.5288,109.5374,13318.0
2018-09-28 13:20:00,126.78,126.84,126.78,126.82,8103.0,109.5374,109.5893,109.5374,109.572,8103.0
2018-09-28 13:25:00,126.82,126.85,126.8,126.84,13965.0,109.572,109.5979,109.5547,109.5893,13965.0
2018-09-28 13:30:00,126.84,126.93,126.84,126.92,5653.0,109.5893,109.667,109.5893,109.6584,5653.0
2018-09-28 13:35:00,126.91,126.93,126.91,126.91,3744.0,109.6497,109.667,109.6497,109.6497,3744.0
2018-09-28 13:40:00,126.92,126.93,126.88,126.88,27155.0,109.6584,109.667,109.6238,109.6238,27155.0
2018-09-28 13:45:00,126.89,126.89,126.87,126.87,6999.0,109.6325,109.6325,109.6152,109.6152,6999.0
2018-09-28 13:50:00,126.86,126.92,126.86,126.88,19045.0,109.6065,109.6584,109.6065,109.6238,19045.0
2018-09-28 13:55:00,126.88,126.91,126.84,126.84,4227.0,109.6238,109.6497,109.5893,109.5893,4227.0
2018-09-28 14:00:00,126.84,126.86,126.76,126.76,6569.0,109.5893,109.6065,109.5201,109.5201,6569.0
2018-09-28 14:05:00,126.75,126.78,126.7,126.77,12610.0,109.5115,109.5374,109.4683,109.5288,12610.0
2018-09-28 14:10:00,126.77,126.82,126.74,126.82,8073.0,109.5288,109.572,109.5029,109.572,8073.0
2018-09-28 14:15:00,126.81,126.82,126.77,126.79,6425.0,109.5633,109.572,109.5288,109.5461,6425.0
2018-09-28 14:20:00,126.79,126.84,126.79,126.82,3815.0,109.5461,109.5893,109.5461,109.572,3815.0
2018-09-28 14:25:00,126.82,126.84,126.81,126.82,8221.0,109.572,109.5893,109.5633,109.572,8221.0
2018-09-28 14:30:00,126.82,126.83,126.8,126.81,9017.0,109.572,109.5806,109.5547,109.5633,9017.0
2018-09-28 14:35:00,126.82,126.82,126.79,126.81,9671.0,109.572,109.572,109.5461,109.5633,9671.0
2018-09-28 14:40:00,126.8,126.82,126.75,126.77,20466.0,109.5547,109.572,109.5115,109.5288,20466.0
2018-09-28 14:45:00,126.77,126.77,126.69,126.69,41222.0,109.5288,109.5288,109.4597,109.4597,41222.0
2018-09-28 14:50:00,126.69,126.72,126.68,126.71,9221.0,109.4597,109.4856,109.451,109.4769,9221.0
2018-09-28 14:55:00,126.71,126.72,126.68,126.69,29097.0,109.4769,109.4856,109.451,109.4597,29097.0
2018-09-28 15:00:00,126.69,126.72,126.66,126.66,218846.0,109.4597,109.4856,109.4337,109.4337,218846.0
2018-09-28 15:05:00,126.66,126.68,126.65,126.67,17886.0,109.4337,109.451,109.4251,109.4424,17886.0
2018-09-28 15:10:00,126.67,126.69,126.65,126.66,20176.0,109.4424,109.4597,109.4251,109.4337,20176.0
2018-09-28 15:15:00,126.67,126.67,126.63,126.63,84637.0,109.4424,109.4424,109.4078,109.4078,84637.0
2018-09-28 15:20:00,126.63,126.76,126.63,126.76,13970.0,109.4078,109.5201,109.4078,109.5201,13970.0
2018-09-28 15:25:00,126.74,126.76,126.7,126.71,19886.0,109.5029,109.5201,109.4683,109.4769,19886.0
2018-09-28 15:30:00,126.71,126.71,126.59,126.69,44555.0,109.4769,109.4769,109.3733,109.4597,44555.0
2018-09-28 15:35:00,126.69,126.69,126.61,126.62,16637.0,109.4597,109.4597,109.3905,109.3992,16637.0
2018-09-28 15:40:00,126.62,126.67,126.56,126.56,12712.0,109.3992,109.4424,109.3473,109.3473,12712.0
2018-09-28 15:45:00,126.55,126.68,126.53,126.61,60968.0,109.3387,109.451,109.3214,109.3905,60968.0
2018-09-28 15:50:00,126.61,126.62,126.53,126.58,67405.0,109.3905,109.3992,109.3214,109.3646,67405.0
2018-09-28 15:55:00,126.59,126.64,126.56,126.62,165181.0,109.3733,109.4165,109.3473,109.3992,165181.0
2018-10-01 09:30:00,127.25,127.26,126.8,127.25,38817.0,109.9435,109.9521,109.5547,109.9435,38817.0
2018-10-01 09:35:00,127.24,127.24,127.09,127.09,6070.0,109.9349,109.9349,109.8053,109.8053,6070.0
2018-10-01 09:40:00,127.07,127.22,127.07,127.21,7682.0,109.788,109.9176,109.788,109.9089,7682.0
2018-10-01 09:45:00,127.24,127.29,127.24,127.27,5200.0,109.9349,109.9781,109.9349,109.9608,5200.0
2018-10-01 09:50:00,127.24,127.31,127.23,127.3,17091.0,109.9349,109.9953,109.9262,109.9867,17091.0
2018-10-01 09:55:00,127.3,127.38,127.29,127.37,4003.0,109.9867,110.0558,109.9781,110.0472,4003.0
2018-10-01 10:00:00,127.44,127.46,127.38,127.43,4892.0,110.1077,110.1249,110.0558,110.099,4892.0
2018-10-01 10:05:00,127.42,127.48,127.42,127.46,7251.0,110.0904,110.1422,110.0904,110.1249,7251.0
2018-10-01 10:10:00,127.47,127.47,127.43,127.44,3225.0,110.1336,110.1336,110.099,110.1077,3225.0
2018-10-01 10:15:00,127.45,127.46,127.38,127.46,14710.0,110.1163,110.1249,110.0558,110.1249,14710.0
2018-10-01 10:20:00,127.46,127.5,127.43,127.46,12765.0,110.1249,110.1595,110.099,110.1249,12765.0
2018-10-01 10:25:00,127.48,127.48,127.42,127.46,5278.0,110.1422,110.1422,110.0904,110.1249,5278.0
2018-10-01 10:30:00,127.46,127.5,127.43,127.43,9720.0,110.1249,110.1595,110.099,110.099,9720.0
2018-10-01 10:35:00,127.42,127.42,127.37,127.4,4636.0,110.0904,110.0904,110.0472,110.0731,4636.0
2018-10-01 10:40:00,127.39,127.41,127.36,127.37,10497.0,110.0645,110.0817,110.0385,110.0472,10497.0
2018-10-01 10:45:00,127.38,127.39,127.34,127.39,6337.0,110.0558,110.0645,110.0213,110.0645,6337.0
2018-10-01 10:50:00,127.38,127.4,127.34,127.38,21842.0,110.0558,110.0731,110.0213,110.0558,21842.0
2018-10-01 10:55:00,127.39,127.4,127.36,127.39,20516.0,110.0645,110.0731,110.0385,110.0645,20516.0
2018-10-01 11:00:00,127.4,127.45,127.37,127.44,9220.0,110.0731,110.1163,110.0472,110.1077,9220.0
2018-10-01 11:05:00,127.44,127.47,127.43,127.43,11810.0,110.1077,110.1336,110.099,110.099,11810.0
2018-10-01 11:10:00,127.42,127.46,127.41,127.46,11588.0,110.0904,110.1249,110.0817,110.1249,11588.0
2018-10-01 11:15:00,127.45,127.45,127.37,127.38,8981.0,110.1163,110.1163,110.0472,110.0558,8981.0
2018-10-01 11:20:00,127.39,127.43,127.35,127.35,5227.0,110.0645,110.099,110.0299,110.0299,5227.0
2018-10-01 11:25:00,127.37,127.37,127.31,127.31,6624.0,110.0472,110.0472,109.9953,109.9953,6624.0
2018-10-01 11:30:00,127.31,127.32,127.29,127.31,6701.0,109.9953,110.004,109.9781,109.9953,6701.0
2018-10-01 11:35:00,127.31,127.37,127.3,127.36,31223.0,109.9953,110.0472,109.9867,110.0385,31223.0
2018-10-01 11:40:00,127.38,127.39,127.36,127.37,3878.0,110.0558,110.0645,110.0385,110.0472,3878.0
2018-10-01 11:45:00,127.36,127.39,127.36,127.39,2672.0,110.0385,110.0645,110.0385,110.0645,2672.0
2018-10-01 11:50:00,127.4,127.42,127.39,127.41,4677.0,110.0731,110.0904,110.0645,110.0817,4677.0
2018-10-01 11:55:00,127.42,127.42,127.28,127.32,10200.0,110.0904,110.0904,109.9694,110.004,10200.0
2018-10-01 12:00:00,127.32,127.33,127.3,127.3,4823.0,110.004,110.0126,109.9867,109.9867,4823.0
2018-10-01 12:05:00,127.3,127.3,127.28,127.28,1600.0,109.9867,109.9867,109.9694,109.9694,1600.0
2018-10-01 12:10:00,127.27,127.28,127.26,127.26,1900.0,109.9608,109.9694,109.9521,109.9521,1900.0
2018-10-01 12:15:00,127.28,127.28,127.25,127.28,6997.0,109.9694,109.9694,109.9435,109.9694,6997.0
2018-10-01 12:20:00,127.28,127.29,127.09,127.17,14850.0,109.9694,109.9781,109.8053,109.8744,14850.0
2018-10-01 12:25:00,127.18,127.19,127.15,127.16,4589.0,109.883,109.8917,109.8571,109.8657,4589.0
2018-10-01 12:30:00,127.16,127.2,127.14,127.19,3379.0,109.8657,109.9003,109.8485,109.8917,3379.0
2018-10-01 12:35:00,127.18,127.18,127.14,127.18,4572.0,109.883,109.883,109.8485,109.883,4572.0
2018-10-01 12:40:00,127.18,127.18,127.13,127.16,8733.0,109.883,109.883,109.8398,109.8657,8733.0
2018-10-01 12:45:00,127.14,127.14,127.11,127.11,4863.0,109.8485,109.8485,109.8225,109.8225,4863.0
2018-10-01 12:50:00,127.13,127.16,127.13,127.16,3728.0,109.8398,109.8657,109.8398,109.8657,3728.0
2018-10-01 12:55:00,127.16,127.16,127.14,127.15,1600.0,109.8657,109.8657,109.8485,109.8571,1600.0
2018-10-01 13:00:00,127.13,127.16,127.11,127.15,3844.0,109.8398,109.8657,109.8225,109.8571,3844.0
2018-10-01 13:05:00,127.19,127.22,127.17,127.18,3300.0,109.8917,109.9176,109.8744,109.883,3300.0
2018-10-01 13:10:00,127.17,127.2,127.15,127.19,20971.0,109.8744,109.9003,109.8571,109.8917,20971.0
2018-10-01 13:15:00,127.17,127.2,127.16,127.19,3495.0,109.8744,109.9003,109.8657,109.8917,3495.0
2018-10-01 13:20:00,127.19,127.21,127.17,127.2,35717.0,109.8917,109.9089,109.8744,109.9003,35717.0
2018-10-01 13:25:00,127.19,127.21,127.16,127.2,3803.0,109.8917,109.9089,109.8657,109.9003,3803.0
2018-10-01 13:30:00,127.21,127.23,127.18,127.23,7808.0,109.9089,109.9262,109.883,109.9262,7808.0
2018-10-01 13:35:00,127.24,127.24,127.22,127.23,3025.0,109.9349,109.9349,109.9176,109.9262,3025.0
2018-10-01 13:40:00,127.24,127.24,127.21,127.22,64507.0,109.9349,109.9349,109.9089,109.9176,64507.0
2018-10-01 13:45:00,127.23,127.23,127.2,127.2,50936.0,109.9262,109.9262,109.9003,109.9003,50936.0
2018-10-01 13:50:00,127.19,127.19,127.14,127.17,23487.0,109.8917,109.8917,109.8485,109.8744,23487.0
2018-10-01 13:55:00,127.19,127.19,127.11,127.12,21970.0,109.8917,109.8917,109.8225,109.8312,21970.0
2018-10-01 14:00:00,127.12,127.12,127.02,127.08,16999.0,109.8312,109.8312,109.7448,109.7966,16999.0
2018-10-01 14:05:00,127.08,127.15,127.08,127.15,6547.0,109.7966,109.8571,109.7966,109.8571,6547.0
2018-10-01 14:10:00,127.14,127.14,127.09,127.12,8484.0,109.8485,109.8485,109.8053,109.8312,8484.0
2018-10-01 14:15:00,127.12,127.14,127.1,127.14,6095.0,109.8312,109.8485,109.8139,109.8485,6095.0
2018-10-01 14:20:00,127.13,127.17,127.11,127.16,50505.0,109.8398,109.8744,109.8225,109.8657,50505.0
2018-10-01 14:25:00,127.17,127.21,127.17,127.2,5102.0,109.8744,109.9089,109.8744,109.9003,5102.0
2018-10-01 14:30:00,127.2,127.2,127.12,127.14,16330.0,109.9003,109.9003,109.8312,109.8485,16330.0
2018-10-01 14:35:00,127.14,127.14,127.1,127.13,19758.0,109.8485,109.8485,109.8139,109.8398,19758.0
2018-10-01 14:40:00,127.13,127.13,127.09,127.13,11509.0,109.8398,109.8398,109.8053,109.8398,11509.0
2018-10-01 14:45:00,127.14,127.19,127.14,127.17,5178.0,109.8485,109.8917,109.8485,109.8744,5178.0
2018-10-01 14:50:00,127.17,127.17,127.15,127.15,9291.0,109.8744,109.8744,109.8571,109.8571,9291.0
2018-10-01 14:55:00,127.14,127.17,127.13,127.16,16056.0,109.8485,109.8744,109.8398,109.8657,16056.0
2018-10-01 15:00:00,127.18,127.2,127.15,127.18,8039.0,109.883,109.9003,109.8571,109.883,8039.0
2018-10-01 15:05:00,127.18,127.2,127.14,127.15,6372.0,109.883,109.9003,109.8485,109.8571,6372.0
2018-10-01 15:10:00,127.14,127.14,127.07,127.11,16727.0,109.8485,109.8485,109.788,109.8225,16727.0
2018-10-01 15:15:00,127.1,127.14,127.09,127.11,5076.0,109.8139,109.8485,109.8053,109.8225,5076.0
2018-10-01 15:20:00,127.08,127.08,127.01,127.05,37595.0,109.7966,109.7966,109.7361,109.7707,37595.0
2018-10-01 15:25:00,127.04,127.05,126.88,126.93,56073.0,109.7621,109.7707,109.6238,109.667,56073.0
2018-10-01 15:30:00,126.91,126.92,126.83,126.85,39645.0,109.6497,109.6584,109.5806,109.5979,39645.0
2018-10-01 15:35:00,126.87,126.87,126.81,126.85,15592.0,109.6152,109.6152,109.5633,109.5979,15592.0
2018-10-01 15:40:00,126.82,126.82,126.72,126.75,18862.0,109.572,109.572,109.4856,109.5115,18862.0
2018-10-01 15:45:00,126.76,126.92,126.76,126.9,14227.0,109.5201,109.6584,109.5201,109.6411,14227.0
2018-10-01 15:50:00,126.89,126.97,126.87,126.97,28018.0,109.6325,109.7016,109.6152,109.7016,28018.0
2018-10-01 15:55:00,126.97,127.05,126.96,127.03,75679.0,109.7016,109.7707,109.6929,109.7534,75679.0
2018-10-02 09:30:00,127.09,127.19,126.97,127.09,40191.0,109.8053,109.8917,109.7016,109.8053,40191.0
2018-10-02 09:35:00,127.15,127.33,127.12,127.28,23403.0,109.8571,110.0126,109.8312,109.9694,23403.0
2018-10-02 09:40:00,127.28,127.37,127.28,127.33,22011.0,109.9694,110.0472,109.9694,110.0126,22011.0
2018-10-02 09:45:00,127.39,127.39,127.23,127.23,19021.0,110.0645,110.0645,109.9262,109.9262,19021.0
2018-10-02 09:50:00,127.22,127.22,127.12,127.12,19078.0,109.9176,109.9176,109.8312,109.8312,19078.0
2018-10-02 09:55:00,127.12,127.18,127.09,127.16,27787.0,109.8312,109.883,109.8053,109.8657,27787.0
2018-10-02 10:00:00,127.16,127.16,127.07,127.08,37712.0,109.8657,109.8657,109.788,109.7966,37712.0
2018-10-02 10:05:00,127.07,127.12,127.05,127.06,29123.0,109.788,109.8312,109.7707,109.7793,29123.0
2018-10-02 10:10:00,127.07,127.1,127.05,127.09,17073.0,109.788,109.8139,109.7707,109.8053,17073.0
2018-10-02 10:15:00,127.08,127.11,126.97,126.97,20739.0,109.7966,109.8225,109.7016,109.7016,20739.0
2018-10-02 10:20:00,126.98,127.0,126.9,126.94,14328.0,109.7102,109.7275,109.6411,109.6757,14328.0
2018-10-02 10:25:00,126.91,126.99,126.91,126.98,7827.0,109.6497,109.7189,109.6497,109.7102,7827.0
2018-10-02 10:30:00,126.98,127.0,126.82,126.84,25054.0,109.7102,109.7275,109.572,109.5893,25054.0
2018-10-02 10:35:00,126.84,126.88,126.81,126.83,10687.0,109.5893,109.6238,109.5633,109.5806,10687.0
2018-10-02 10:40:00,126.83,126.83,126.79,126.81,18466.0,109.5806,109.5806,109.5461,109.5633,18466.0
2018-10-02 10:45:00,126.81,127.02,126.81,127.0,24304.0,109.5633,109.7448,109.5633,109.7275,24304.0
2018-10-02 10:50:00,127.02,127.12,127.01,127.08,21320.0,109.7448,109.8312,109.7361,109.7966,21320.0
2018-10-02 10:55:00,127.07,127.1,127.05,127.07,1346.0,109.788,109.8139,109.7707,109.788,1346.0
2018-10-02 11:00:00,127.08,127.15,127.07,127.14,10036.0,109.7966,109.8571,109.788,109.8485,10036.0
2018-10-02 11:05:00,127.16,127.23,127.16,127.21,8968.0,109.8657,109.9262,109.8657,109.9089,8968.0
2018-10-02 11:10:00,127.21,127.22,127.18,127.2,10099.0,109.9089,109.9176,109.883,109.9003,10099.0
2018-10-02 11:15:00,127.21,127.21,127.09,127.1,7461.0,109.9089,109.9089,109.8053,109.8139,7461.0
2018-10-02 11:20:00,127.09,127.12,127.08,127.1,7144.0,109.8053,109.8312,109.7966,109.8139,7144.0
2018-10-02 11:25:00,127.09,127.11,127.04,127.04,11459.0,109.8053,109.8225,109.7621,109.7621,11459.0
2018-10-02 11:30:00,127.05,127.12,127.04,127.09,3728.0,109.7707,109.8312,109.7621,109.8053,3728.0
2018-10-02 11:35:00,127.08,127.11,127.07,127.09,10606.0,109.7966,109.8225,109.788,109.8053,10606.0
2018-10-02 11:40:00,127.08,127.24,127.08,127.24,20886.0,109.7966,109.9349,109.7966,109.9349,20886.0
2018-10-02 11:45:00,127.26,127.3,127.26,127.3,10871.0,109.9521,109.9867,109.9521,109.9867,10871.0
2018-10-02 11:50:00,127.29,127.33,127.27,127.33,5093.0,109.9781,110.0126,109.9608,110.0126,5093.0
2018-10-02 11:55:00,127.33,127.35,127.3,127.31,12196.0,110.0126,110.0299,109.9867,109.9953,12196.0
2018-10-02 12:00:00,127.31,127.35,127.31,127.34,10049.0,109.9953,110.0299,109.9953,110.0213,10049.0
2018-10-02 12:05:00,127.34,127.37,127.32,127.37,6699.0,110.0213,110.0472,110.004,110.0472,6699.0
2018-10-02 12:10:00,127.37,127.38,127.3,127.3,5394.0,110.0472,110.0558,109.9867,109.9867,5394.0
2018-10-02 12:15:00,127.3,127.3,127.25,127.26,1609.0,109.9867,109.9867,109.9435,109.9521,1609.0
2018-10-02 12:20:00,127.25,127.28,127.23,127.28,4055.0,109.9435,109.9694,109.9262,109.9694,4055.0
2018-10-02 12:25:00,127.3,127.31,127.28,127.31,4677.0,109.9867,109.9953,109.9694,109.9953,4677.0
2018-10-02 12:30:00,127.3,127.36,127.29,127.35,7952.0,109.9867,110.0385,109.9781,110.0299,7952.0
2018-10-02 12:35:00,127.35,127.42,127.35,127.41,25679.0,110.0299,110.0904,110.0299,110.0817,25679.0
2018-10-02 12:40:00,127.4,127.4,127.38,127.39,6946.0,110.0731,110.0731,110.0558,110.0645,6946.0
2018-10-02 12:45:00,127.38,127.38,127.31,127.33,12199.0,110.0558,110.0558,109.9953,110.0126,12199.0
2018-10-02 12:50:00,127.34,127.34,127.27,127.29,9700.0,110.0213,110.0213,109.9608,109.9781,9700.0
2018-10-02 12:55:00,127.27,127.32,127.27,127.31,4421.0,109.9608,110.004,109.9608,109.9953,4421.0
2018-10-02 13:00:00,127.33,127.35,127.29,127.32,19969.0,110.0126,110.0299,109.9781,110.004,19969.0
2018-10-02 13:05:00,127.32,127.33,127.31,127.33,4207.0,110.004,110.0126,109.9953,110.0126,4207.0
2018-10-02 13:10:00,127.32,127.35,127.32,127.34,5070.0,110.004,110.0299,110.004,110.0213,5070.0
2018-10-02 13:15:00,127.35,127.39,127.34,127.38,5745.0,110.0299,110.0645,110.0213,110.0558,5745.0
2018-10-02 13:20:00,127.37,127.4,127.34,127.35,6736.0,110.0472,110.0731,110.0213,110.0299,6736.0
2018-10-02 13:25:00,127.34,127.35,127.34,127.35,2771.0,110.0213,110.0299,110.0213,110.0299,2771.0
2018-10-02 13:30:00,127.34,127.37,127.33,127.35,32031.0,110.0213,110.0472,110.0126,110.0299,32031.0
2018-10-02 13:35:00,127.36,127.4,127.36,127.39,10726.0,110.0385,110.0731,110.0385,110.0645,10726.0
2018-10-02 13:40:00,127.4,127.42,127.39,127.42,5569.0,110.0731,110.0904,110.0645,110.0904,5569.0
2018-10-02 13:45:00,127.4,127.41,127.38,127.4,8172.0,110.0731,110.0817,110.0558,110.0731,8172.0
2018-10-02 13:50:00,127.39,127.4,127.36,127.37,3288.0,110.0645,110.0731,110.0385,110.0472,3288.0
2018-10-02 13:55:00,127.38,127.41,127.38,127.41,3906.0,110.0558,110.0817,110.0558,110.0817,3906.0
2018-10-02 14:00:00,127.41,127.45,127.4,127.45,17050.0,110.0817,110.1163,110.0731,110.1163,17050.0
2018-10-02 14:05:00,127.45,127.47,127.44,127.45,27411.0,110.1163,110.1336,110.1077,110.1163,27411.0
2018-10-02 14:10:00,127.45,127.45,127.42,127.44,27551.0,110.1163,110.1163,110.0904,110.1077,27551.0
2018-10-02 14:15:00,127.43,127.48,127.43,127.47,40110.0,110.099,110.1422,110.099,110.1336,40110.0
2018-10-02 14:20:00,127.48,127.48,127.44,127.46,4867.0,110.1422,110.1422,110.1077,110.1249,4867.0
2018-10-02 14:25:00,127.46,127.48,127.45,127.47,1643.0,110.1249,110.1422,110.1163,110.1336,1643.0
2018-10-02 14:30:00,127.48,127.48,127.42,127.43,10481.0,110.1422,110.1422,110.0904,110.099,10481.0
2018-10-02 14:35:00,127.43,127.43,127.38,127.38,12503.0,110.099,110.099,110.0558,110.0558,12503.0
2018-10-02 14:40:00,127.39,127.41,127.35,127.36,5430.0,110.0645,110.0817,110.0299,110.0385,5430.0
2018-10-02 14:45:00,127.36,127.39,127.36,127.38,5764.0,110.0385,110.0645,110.0385,110.0558,5764.0
2018-10-02 14:50:00,127.39,127.4,127.36,127.36,17816.0,110.0645,110.0731,110.0385,110.0385,17816.0
2018-10-02 14:55:00,127.36,127.36,127.29,127.3,20117.0,110.0385,110.0385,109.9781,109.9867,20117.0
2018-10-02 15:00:00,127.29,127.3,127.2,127.23,25420.0,109.9781,109.9867,109.9003,109.9262,25420.0
2018-10-02 15:05:00,127.24,127.25,127.2,127.24,15656.0,109.9349,109.9435,109.9003,109.9349,15656.0
2018-10-02 15:10:00,127.24,127.24,127.19,127.2,28366.0,109.9349,109.9349,109.8917,109.9003,28366.0
2018-10-02 15:15:00,127.2,127.23,127.15,127.15,6361.0,109.9003,109.9262,109.8571,109.8571,6361.0
2018-10-02 15:20:00,127.15,127.19,127.15,127.18,9192.0,109.8571,109.8917,109.8571,109.883,9192.0
2018-10-02 15:25:00,127.19,127.24,127.19,127.21,7263.0,109.8917,109.9349,109.8917,109.9089,7263.0
2018-10-02 15:30:00,127.22,127.31,127.22,127.27,17993.0,109.9176,109.9953,109.9176,109.9608,17993.0
2018-10-02 15:35:00,127.27,127.27,127.21,127.22,15481.0,109.9608,109.9608,109.9089,109.9176,15481.0
2018-10-02 15:40:00,127.23,127.31,127.23,127.26,10360.0,109.9262,109.9953,109.9262,109.9521,10360.0
2018-10-02 15:45:00,127.27,127.35,127.27,127.32,31793.0,109.9608,110.0299,109.9608,110.004,31793.0
2018-10-02 15:50:00,127.33,127.34,127.26,127.29,26266.0,110.0126,110.0213,109.9521,109.9781,26266.0
2018-10-02 15:55:00,127.29,127.32,127.28,127.3,32680.0,109.9781,110.004,109.9694,109.9867,32680.0
2018-10-03 09:30:00,127.77,127.87,127.77,127.81,55693.0,110.3928,110.4792,110.3928,110.4273,55693.0
2018-10-03 09:35:00,127.85,127.89,127.81,127.89,34002.0,110.4619,110.4965,110.4273,110.4965,34002.0
2018-10-03 09:40:00,127.9,127.92,127.77,127.77,54934.0,110.5051,110.5224,110.3928,110.3928,54934.0
2018-10-03 09:45:00,127.76,127.8,127.75,127.79,118608.0,110.3841,110.4187,110.3755,110.4101,118608.0
2018-10-03 09:50:00,127.77,127.78,127.67,127.7,42788.0,110.3928,110.4014,110.3064,110.3323,42788.0
2018-10-03 09:55:00,127.66,127.7,127.65,127.65,35683.0,110.2977,110.3323,110.2891,110.2891,35683.0
2018-10-03 10:00:00,127.66,127.76,127.61,127.73,54598.0,110.2977,110.3841,110.2545,110.3582,54598.0
2018-10-03 10:05:00,127.73,127.83,127.73,127.83,23989.0,110.3582,110.4446,110.3582,110.4446,23989.0
2018-10-03 10:10:00,127.82,127.88,127.81,127.88,27520.0,110.436,110.4878,110.4273,110.4878,27520.0
2018-10-03 10:15:00,127.88,127.88,127.81,127.84,17731.0,110.4878,110.4878,110.4273,110.4533,17731.0
2018-10-03 10:20:00,127.82,127.96,127.82,127.91,31679.0,110.436,110.5569,110.436,110.5137,31679.0
2018-10-03 10:25:00,127.89,127.9,127.84,127.85,23087.0,110.4965,110.5051,110.4533,110.4619,23087.0
2018-10-03 10:30:00,127.84,127.85,127.78,127.81,27948.0,110.4533,110.4619,110.4014,110.4273,27948.0
2018-10-03 10:35:00,127.79,127.85,127.78,127.8,16215.0,110.4101,110.4619,110.4014,110.4187,16215.0
2018-10-03 10:40:00,127.76,127.85,127.72,127.85,27728.0,110.3841,110.4619,110.3496,110.4619,27728.0
2018-10-03 10:45:00,127.86,127.91,127.85,127.89,28987.0,110.4705,110.5137,110.4619,110.4965,28987.0
2018-10-03 10:50:00,127.89,127.91,127.86,127.86,14152.0,110.4965,110.5137,110.4705,110.4705,14152.0
2018-10-03 10:55:00,127.85,127.87,127.82,127.83,25436.0,110.4619,110.4792,110.436,110.4446,25436.0
2018-10-03 11:00:00,127.84,127.84,127.73,127.77,28290.0,110.4533,110.4533,110.3582,110.3928,28290.0
2018-10-03 11:05:00,127.77,127.81,127.75,127.8,26628.0,110.3928,110.4273,110.3755,110.4187,26628.0
2018-10-03 11:10:00,127.81,127.81,127.74,127.76,17504.0,110.4273,110.4273,110.3669,110.3841,17504.0
2018-10-03 11:15:00,127.76,127.78,127.74,127.75,15748.0,110.3841,110.4014,110.3669,110.3755,15748.0
2018-10-03 11:20:00,127.74,127.75,127.7,127.71,13830.0,110.3669,110.3755,110.3323,110.3409,13830.0
2018-10-03 11:25:00,127.71,127.8,127.7,127.79,17753.0,110.3409,110.4187,110.3323,110.4101,17753.0
2018-10-03 11:30:00,127.8,127.81,127.74,127.77,29152.0,110.4187,110.4273,110.3669,110.3928,29152.0
2018-10-03 11:35:00,127.75,127.75,127.67,127.71,32862.0,110.3755,110.3755,110.3064,110.3409,32862.0
2018-10-03 11:40:00,127.68,127.73,127.66,127.73,8358.0,110.315,110.3582,110.2977,110.3582,8358.0
2018-10-03 11:45:00,127.72,127.82,127.7,127.82,27892.0,110.3496,110.436,110.3323,110.436,27892.0
2018-10-03 11:50:00,127.84,127.87,127.82,127.86,13326.0,110.4533,110.4792,110.436,110.4705,13326.0
2018-10-03 11:55:00,127.86,127.89,127.84,127.87,37609.0,110.4705,110.4965,110.4533,110.4792,37609.0
2018-10-03 12:00:00,127.88,127.89,127.82,127.82,15604.0,110.4878,110.4965,110.436,110.436,15604.0
2018-10-03 12:05:00,127.82,127.84,127.78,127.78,18219.0,110.436,110.4533,110.4014,110.4014,18219.0
2018-10-03 12:10:00,127.79,127.84,127.79,127.84,13986.0,110.4101,110.4533,110.4101,110.4533,13986.0
2018-10-03 12:15:00,127.84,127.9,127.84,127.88,17584.0,110.4533,110.5051,110.4533,110.4878,17584.0
2018-10-03 12:20:00,127.89,127.91,127.87,127.9,12288.0,110.4965,110.5137,110.4792,110.5051,12288.0
2018-10-03 12:25:00,127.9,127.92,127.88,127.92,12495.0,110.5051,110.5224,110.4878,110.5224,12495.0
2018-10-03 12:30:00,127.92,127.95,127.9,127.94,16850.0,110.5224,110.5483,110.5051,110.5397,16850.0
2018-10-03 12:35:00,127.95,127.95,127.88,127.88,26064.0,110.5483,110.5483,110.4878,110.4878,26064.0
2018-10-03 12:40:00,127.88,127.88,127.82,127.83,20557.0,110.4878,110.4878,110.436,110.4446,20557.0
2018-10-03 12:45:00,127.84,127.9,127.84,127.9,14903.0,110.4533,110.5051,110.4533,110.5051,14903.0
2018-10-03 12:50:00,127.9,127.9,127.86,127.86,15732.0,110.5051,110.5051,110.4705,110.4705,15732.0
2018-10-03 12:55:00,127.86,127.88,127.85,127.87,16530.0,110.4705,110.4878,110.4619,110.4792,16530.0
2018-10-03 13:00:00,127.86,127.9,127.86,127.89,16208.0,110.4705,110.5051,110.4705,110.4965,16208.0
2018-10-03 13:05:00,127.9,127.92,127.88,127.9,18789.0,110.5051,110.5224,110.4878,110.5051,18789.0
2018-10-03 13:10:00,127.89,127.91,127.86,127.88,24055.0,110.4965,110.5137,110.4705,110.4878,24055.0
2018-10-03 13:15:00,127.87,127.88,127.87,127.87,12779.0,110.4792,110.4878,110.4792,110.4792,12779.0
2018-10-03 13:20:00,127.86,127.87,127.81,127.82,18564.0,110.4705,110.4792,110.4273,110.436,18564.0
2018-10-03 13:25:00,127.81,127.88,127.81,127.88,38870.0,110.4273,110.4878,110.4273,110.4878,38870.0
2018-10-03 13:30:00,127.87,127.9,127.85,127.9,24657.0,110.4792,110.5051,110.4619,110.5051,24657.0
2018-10-03 13:35:00,127.89,127.9,127.86,127.86,39782.0,110.4965,110.5051,110.4705,110.4705,39782.0
2018-10-03 13:40:00,127.86,127.86,127.81,127.82,37483.0,110.4705,110.4705,110.4273,110.436,37483.0
2018-10-03 13:45:00,127.82,127.85,127.8,127.84,24525.0,110.436,110.4619,110.4187,110.4533,24525.0
2018-10-03 13:50:00,127.85,127.89,127.85,127.87,33944.0,110.4619,110.4965,110.4619,110.4792,33944.0
2018-10-03 13:55:00,127.88,127.91,127.87,127.9,19524.0,110.4878,110.5137,110.4792,110.5051,19524.0
2018-10-03 14:00:00,127.9,127.91,127.88,127.9,23637.0,110.5051,110.5137,110.4878,110.5051,23637.0
2018-10-03 14:05:00,127.9,127.93,127.9,127.93,25529.0,110.5051,110.531,110.5051,110.531,25529.0
2018-10-03 14:10:00,127.94,127.95,127.92,127.93,42193.0,110.5397,110.5483,110.5224,110.531,42193.0
2018-10-03 14:15:00,127.93,127.94,127.88,127.89,11980.0,110.531,110.5397,110.4878,110.4965,11980.0
2018-10-03 14:20:00,127.88,127.9,127.87,127.87,35581.0,110.4878,110.5051,110.4792,110.4792,35581.0
2018-10-03 14:25:00,127.88,127.89,127.81,127.84,32505.0,110.4878,110.4965,110.4273,110.4533,32505.0
2018-10-03 14:30:00,127.83,127.84,127.71,127.71,57268.0,110.4446,110.4533,110.3409,110.3409,57268.0
2018-10-03 14:35:00,127.7,127.71,127.52,127.6,95076.0,110.3323,110.3409,110.1768,110.2459,95076.0
2018-10-03 14:40:00,127.59,127.59,127.44,127.47,39527.0,110.2373,110.2373,110.1077,110.1336,39527.0
2018-10-03 14:45:00,127.44,127.5,127.36,127.37,53368.0,110.1077,110.1595,110.0385,110.0472,53368.0
2018-10-03 14:50:00,127.36,127.38,127.28,127.28,26150.0,110.0385,110.0558,109.9694,109.9694,26150.0
2018-10-03 14:55:00,127.28,127.42,127.28,127.41,34658.0,109.9694,110.0904,109.9694,110.0817,34658.0
2018-10-03 15:00:00,127.42,127.45,127.34,127.38,20204.0,110.0904,110.1163,110.0213,110.0558,20204.0
2018-10-03 15:05:00,127.39,127.44,127.38,127.44,53924.0,110.0645,110.1077,110.0558,110.1077,53924.0
2018-10-03 15:10:00,127.44,127.45,127.36,127.4,37902.0,110.1077,110.1163,110.0385,110.0731,37902.0
2018-10-03 15:15:00,127.4,127.41,127.3,127.31,67399.0,110.0731,110.0817,109.9867,109.9953,67399.0
2018-10-03 15:20:00,127.32,127.34,127.27,127.28,110546.0,110.004,110.0213,109.9608,109.9694,110546.0
2018-10-03 15:25:00,127.29,127.31,127.21,127.31,92686.0,109.9781,109.9953,109.9089,109.9953,92686.0
2018-10-03 15:30:00,127.31,127.35,127.3,127.34,60104.0,109.9953,110.0299,109.9867,110.0213,60104.0
2018-10-03 15:35:00,127.35,127.38,127.31,127.32,65005.0,110.0299,110.0558,109.9953,110.004,65005.0
2018-10-03 15:40:00,127.33,127.37,127.3,127.37,93229.0,110.0126,110.0472,109.9867,110.0472,93229.0
2018-10-03 15:45:00,127.37,127.45,127.36,127.4,44634.0,110.0472,110.1163,110.0385,110.0731,44634.0
2018-10-03 15:50:00,127.41,127.47,127.41,127.45,65392.0,110.0817,110.1336,110.0817,110.1163,65392.0
2018-10-03 15:55:00,127.45,127.48,127.38,127.41,160647.0,110.1163,110.1422,110.0558,110.0817,160647.0
2018-10-04 09:30:00,127.23,127.31,126.99,127.22,20354.0,109.9262,109.9953,109.7189,109.9176,20354.0
2018-10-04 09:35:00,127.2,127.42,127.19,127.41,93191.0,109.9003,110.0904,109.8917,110.0817,93191.0
2018-10-04 09:40:00,127.41,127.44,127.33,127.33,8889.0,110.0817,110.1077,110.0126,110.0126,8889.0
2018-10-04 09:45:00,127.32,127.46,127.3,127.46,84349.0,110.004,110.1249,109.9867,110.1249,84349.0
2018-10-04 09:50:00,127.46,127.53,127.43,127.49,41500.0,110.1249,110.1854,110.099,110.1509,41500.0
2018-10-04 09:55:00,127.5,127.5,127.3,127.31,35251.0,110.1595,110.1595,109.9867,109.9953,35251.0
2018-10-04 10:00:00,127.3,127.32,127.24,127.25,27980.0,109.9867,110.004,109.9349,109.9435,27980.0
2018-10-04 10:05:00,127.24,127.27,127.18,127.21,43573.0,109.9349,109.9608,109.883,109.9089,43573.0
2018-10-04 10:10:00,127.21,127.22,127.05,127.1,52631.0,109.9089,109.9176,109.7707,109.8139,52631.0
2018-10-04 10:15:00,127.09,127.17,127.06,127.13,26622.0,109.8053,109.8744,109.7793,109.8398,26622.0
2018-10-04 10:20:00,127.12,127.16,126.96,126.99,11250.0,109.8312,109.8657,109.6929,109.7189,11250.0
2018-10-04 10:25:00,126.99,127.11,126.96,127.08,53923.0,109.7189,109.8225,109.6929,109.7966,53923.0
2018-10-04 10:30:00,127.06,127.13,126.96,127.03,10583.0,109.7793,109.8398,109.6929,109.7534,10583.0
2018-10-04 10:35:00,127.02,127.1,127.0,127.06,11540.0,109.7448,109.8139,109.7275,109.7793,11540.0
2018-10-04 10:40:00,127.06,127.08,127.0,127.07,12820.0,109.7793,109.7966,109.7275,109.788,12820.0
2018-10-04 10:45:00,127.09,127.15,127.09,127.13,4496.0,109.8053,109.8571,109.8053,109.8398,4496.0
2018-10-04 10:50:00,127.18,127.21,127.13,127.13,7222.0,109.883,109.9089,109.8398,109.8398,7222.0
2018-10-04 10:55:00,127.13,127.17,127.08,127.1,12568.0,109.8398,109.8744,109.7966,109.8139,12568.0
2018-10-04 11:00:00,127.1,127.27,127.1,127.27,17835.0,109.8139,109.9608,109.8139,109.9608,17835.0
2018-10-04 11:05:00,127.26,127.26,127.16,127.16,9319.0,109.9521,109.9521,109.8657,109.8657,9319.0
2018-10-04 11:10:00,127.16,127.26,127.16,127.16,12354.0,109.8657,109.9521,109.8657,109.8657,12354.0
2018-10-04 11:15:00,127.15,127.19,127.11,127.14,15650.0,109.8571,109.8917,109.8225,109.8485,15650.0
2018-10-04 11:20:00,127.16,127.2,127.12,127.19,37914.0,109.8657,109.9003,109.8312,109.8917,37914.0
2018-10-04 11:25:00,127.19,127.2,127.09,127.09,39174.0,109.8917,109.9003,109.8053,109.8053,39174.0
2018-10-04 11:30:00,127.1,127.15,127.06,127.11,11201.0,109.8139,109.8571,109.7793,109.8225,11201.0
2018-10-04 11:35:00,127.1,127.11,126.95,126.97,18866.0,109.8139,109.8225,109.6843,109.7016,18866.0
2018-10-04 11:40:00,126.96,127.0,126.94,126.94,12138.0,109.6929,109.7275,109.6757,109.6757,12138.0
2018-10-04 11:45:00,126.92,127.06,126.92,126.99,25324.0,109.6584,109.7793,109.6584,109.7189,25324.0
2018-10-04 11:50:00,126.97,127.03,126.93,127.01,7149.0,109.7016,109.7534,109.667,109.7361,7149.0
2018-10-04 11:55:00,127.03,127.04,126.92,126.95,3921.0,109.7534,109.7621,109.6584,109.6843,3921.0
2018-10-04 12:00:00,126.94,126.94,126.85,126.85,17966.0,109.6757,109.6757,109.5979,109.5979,17966.0
2018-10-04 12:05:00,126.84,126.97,126.81,126.93,30393.0,109.5893,109.7016,109.5633,109.667,30393.0
2018-10-04 12:10:00,126.92,126.93,126.84,126.86,6303.0,109.6584,109.667,109.5893,109.6065,6303.0
2018-10-04 12:15:00,126.86,126.86,126.72,126.75,18630.0,109.6065,109.6065,109.4856,109.5115,18630.0
2018-10-04 12:20:00,126.75,126.78,126.68,126.69,10646.0,109.5115,109.5374,109.451,109.4597,10646.0
2018-10-04 12:25:00,126.69,126.78,126.62,126.78,34342.0,109.4597,109.5374,109.3992,109.5374,34342.0
2018-10-04 12:30:00,126.75,126.94,126.74,126.94,9118.0,109.5115,109.6757,109.5029,109.6757,9118.0
2018-10-04 12:35:00,126.95,127.04,126.92,126.95,5935.0,109.6843,109.7621,109.6584,109.6843,5935.0
2018-10-04 12:40:00,126.95,126.95,126.9,126.92,6459.0,109.6843,109.6843,109.6411,109.6584,6459.0
2018-10-04 12:45:00,126.93,126.99,126.92,126.94,6411.0,109.667,109.7189,109.6584,109.6757,6411.0
2018-10-04 12:50:00,126.94,127.0,126.92,126.93,10244.0,109.6757,109.7275,109.6584,109.667,10244.0
2018-10-04 12:55:00,126.94,126.94,126.87,126.89,13010.0,109.6757,109.6757,109.6152,109.6325,13010.0
2018-10-04 13:00:00,126.89,126.89,126.77,126.81,18992.0,109.6325,109.6325,109.5288,109.5633,18992.0
2018-10-04 13:05:00,126.82,126.88,126.74,126.74,10009.0,109.572,109.6238,109.5029,109.5029,10009.0
2018-10-04 13:10:00,126.75,126.75,126.64,126.65,31714.0,109.5115,109.5115,109.4165,109.4251,31714.0
2018-10-04 13:15:00,126.66,126.71,126.62,126.64,8393.0,109.4337,109.4769,109.3992,109.4165,8393.0
2018-10-04 13:20:00,126.63,126.67,126.55,126.67,7614.0,109.4078,109.4424,109.3387,109.4424,7614.0
2018-10-04 13:25:00,126.66,126.75,126.65,126.71,6872.0,109.4337,109.5115,109.4251,109.4769,6872.0
2018-10-04 13:30:00,126.69,126.69,126.5,126.53,21421.0,109.4597,109.4597,109.2955,109.3214,21421.0
2018-10-04 13:35:00,126.54,126.59,126.5,126.59,4505.0,109.3301,109.3733,109.2955,109.3733,4505.0
2018-10-04 13:40:00,126.6,126.79,126.6,126.79,7212.0,109.3819,109.5461,109.3819,109.5461,7212.0
2018-10-04 13:45:00,126.79,126.8,126.63,126.65,16049.0,109.5461,109.5547,109.4078,109.4251,16049.0
2018-10-04 13:50:00,126.65,126.73,126.6,126.65,8623.0,109.4251,109.4942,109.3819,109.4251,8623.0
2018-10-04 13:55:00,126.64,126.65,126.57,126.65,9593.0,109.4165,109.4251,109.356,109.4251,9593.0
2018-10-04 14:00:00,126.64,126.71,126.56,126.71,12805.0,109.4165,109.4769,109.3473,109.4769,12805.0
2018-10-04 14:05:00,126.69,126.7,126.62,126.62,17195.0,109.4597,109.4683,109.3992,109.3992,17195.0
2018-10-04 14:10:00,126.61,126.65,126.59,126.63,7854.0,109.3905,109.4251,109.3733,109.4078,7854.0
2018-10-04 14:15:00,126.63,126.63,126.48,126.48,7087.0,109.4078,109.4078,109.2782,109.2782,7087.0
2018-10-04 14:20:00,126.49,126.54,126.45,126.51,16503.0,109.2869,109.3301,109.2523,109.3041,16503.0
2018-10-04 14:25:00,126.5,126.61,126.48,126.57,21619.0,109.2955,109.3905,109.2782,109.356,21619.0
2018-10-04 14:30:00,126.55,126.61,126.52,126.61,34709.0,109.3387,109.3905,109.3128,109.3905,34709.0
2018-10-04 14:35:00,126.6,126.86,126.58,126.85,17051.0,109.3819,109.6065,109.3646,109.5979,17051.0
2018-10-04 14:40:00,126.83,126.83,126.73,126.75,58028.0,109.5806,109.5806,109.4942,109.5115,58028.0
2018-10-04 14:45:00,126.75,126.88,126.74,126.79,69797.0,109.5115,109.6238,109.5029,109.5461,69797.0
2018-10-04 14:50:00,126.8,126.96,126.79,126.94,14066.0,109.5547,109.6929,109.5461,109.6757,14066.0
2018-10-04 14:55:00,126.97,127.05,126.96,127.03,26587.0,109.7016,109.7707,109.6929,109.7534,26587.0
2018-10-04 15:00:00,127.02,127.07,126.97,127.05,16209.0,109.7448,109.788,109.7016,109.7707,16209.0
2018-10-04 15:05:00,127.06,127.12,127.04,127.11,12708.0,109.7793,109.8312,109.7621,109.8225,12708.0
2018-10-04 15:10:00,127.11,127.14,127.06,127.07,8879.0,109.8225,109.8485,109.7793,109.788,8879.0
2018-10-04 15:15:00,127.07,127.13,127.06,127.11,15102.0,109.788,109.8398,109.7793,109.8225,15102.0
2018-10-04 15:20:00,127.1,127.1,126.98,127.02,10990.0,109.8139,109.8139,109.7102,109.7448,10990.0
2018-10-04 15:25:00,127.03,127.08,126.97,126.97,10395.0,109.7534,109.7966,109.7016,109.7016,10395.0
2018-10-04 15:30:00,126.95,127.0,126.93,126.95,33300.0,109.6843,109.7275,109.667,109.6843,33300.0
2018-10-04 15:35:00,126.94,126.95,126.9,126.92,15581.0,109.6757,109.6843,109.6411,109.6584,15581.0
2018-10-04 15:40:00,126.92,127.01,126.9,127.01,18568.0,109.6584,109.7361,109.6411,109.7361,18568.0
2018-10-04 15:45:00,127.01,127.23,127.01,127.18,43675.0,109.7361,109.9262,109.7361,109.883,43675.0
2018-10-04 15:50:00,127.2,127.27,127.17,127.25,29026.0,109.9003,109.9608,109.8744,109.9435,29026.0
2018-10-04 15:55:00,127.24,127.26,127.15,127.17,72781.0,109.9349,109.9521,109.8571,109.8744,72781.0
2018-10-05 09:30:00,127.36,127.53,127.18,127.53,41596.0,110.0385,110.1854,109.883,110.1854,41596.0
2018-10-05 09:35:00,127.53,127.58,127.38,127.45,5258.0,110.1854,110.2286,110.0558,110.1163,5258.0
2018-10-05 09:40:00,127.48,127.48,127.32,127.32,4388.0,110.1422,110.1422,110.004,110.004,4388.0
2018-10-05 09:45:00,127.33,127.45,127.32,127.34,15928.0,110.0126,110.1163,110.004,110.0213,15928.0
2018-10-05 09:50:00,127.32,127.48,127.31,127.43,16219.0,110.004,110.1422,109.9953,110.099,16219.0
2018-10-05 09:55:00,127.44,127.44,127.33,127.37,73398.0,110.1077,110.1077,110.0126,110.0472,73398.0
2018-10-05 10:00:00,127.37,127.5,127.37,127.44,33301.0,110.0472,110.1595,110.0472,110.1077,33301.0
2018-10-05 10:05:00,127.44,127.53,127.42,127.42,25850.0,110.1077,110.1854,110.0904,110.0904,25850.0
2018-10-05 10:10:00,127.42,127.42,127.3,127.31,12178.0,110.0904,110.0904,109.9867,109.9953,12178.0
2018-10-05 10:15:00,127.33,127.38,127.3,127.34,26541.0,110.0126,110.0558,109.9867,110.0213,26541.0
2018-10-05 10:20:00,127.34,127.38,127.32,127.38,13447.0,110.0213,110.0558,110.004,110.0558,13447.0
2018-10-05 10:25:00,127.4,127.47,127.4,127.42,4181.0,110.0731,110.1336,110.0731,110.0904,4181.0
2018-10-05 10:30:00,127.41,127.42,127.33,127.34,4700.0,110.0817,110.0904,110.0126,110.0213,4700.0
2018-10-05 10:35:00,127.37,127.38,127.27,127.3,4415.0,110.0472,110.0558,109.9608,109.9867,4415.0
2018-10-05 10:40:00,127.27,127.3,127.25,127.27,4712.0,109.9608,109.9867,109.9435,109.9608,4712.0
2018-10-05 10:45:00,127.25,127.26,127.13,127.13,20926.0,109.9435,109.9521,109.8398,109.8398,20926.0
2018-10-05 10:50:00,127.13,127.21,127.13,127.2,17176.0,109.8398,109.9089,109.8398,109.9003,17176.0
2018-10-05 10:55:00,127.2,127.27,127.16,127.2,11002.0,109.9003,109.9608,109.8657,109.9003,11002.0
2018-10-05 11:00:00,127.2,127.2,127.07,127.07,25774.0,109.9003,109.9003,109.788,109.788,25774.0
2018-10-05 11:05:00,127.05,127.08,127.03,127.03,14035.0,109.7707,109.7966,109.7534,109.7534,14035.0
2018-10-05 11:10:00,127.01,127.11,127.0,127.09,11463.0,109.7361,109.8225,109.7275,109.8053,11463.0
2018-10-05 11:15:00,127.13,127.13,127.03,127.08,18076.0,109.8398,109.8398,109.7534,109.7966,18076.0
2018-10-05 11:20:00,127.08,127.08,127.01,127.08,21072.0,109.7966,109.7966,109.7361,109.7966,21072.0
2018-10-05 11:25:00,127.08,127.09,126.95,126.96,18111.0,109.7966,109.8053,109.6843,109.6929,18111.0
2018-10-05 11:30:00,126.94,126.99,126.87,126.88,13201.0,109.6757,109.7189,109.6152,109.6238,13201.0
2018-10-05 11:35:00,126.88,126.95,126.88,126.9,12455.0,109.6238,109.6843,109.6238,109.6411,12455.0
2018-10-05 11:40:00,126.9,126.9,126.71,126.78,16809.0,109.6411,109.6411,109.4769,109.5374,16809.0
2018-10-05 11:45:00,126.76,126.76,126.65,126.71,26175.0,109.5201,109.5201,109.4251,109.4769,26175.0
2018-10-05 11:50:00,126.64,126.69,126.58,126.59,41227.0,109.4165,109.4597,109.3646,109.3733,41227.0
2018-10-05 11:55:00,126.58,126.65,126.51,126.51,23745.0,109.3646,109.4251,109.3041,109.3041,23745.0
2018-10-05 12:00:00,126.51,126.62,126.5,126.62,9110.0,109.3041,109.3992,109.2955,109.3992,9110.0
2018-10-05 12:05:00,126.63,126.68,126.6,126.66,5293.0,109.4078,109.451,109.3819,109.4337,5293.0
2018-10-05 12:10:00,126.66,126.68,126.56,126.59,9684.0,109.4337,109.451,109.3473,109.3733,9684.0
2018-10-05 12:15:00,126.59,126.69,126.55,126.65,10331.0,109.3733,109.4597,109.3387,109.4251,10331.0
2018-10-05 12:20:00,126.64,126.74,126.64,126.73,22403.0,109.4165,109.5029,109.4165,109.4942,22403.0
2018-10-05 12:25:00,126.71,126.71,126.65,126.65,13550.0,109.4769,109.4769,109.4251,109.4251,13550.0
2018-10-05 12:30:00,126.64,126.64,126.51,126.52,11314.0,109.4165,109.4165,109.3041,109.3128,11314.0
2018-10-05 12:35:00,126.52,126.63,126.49,126.58,16424.0,109.3128,109.4078,109.2869,109.3646,16424.0
2018-10-05 12:40:00,126.56,126.56,126.43,126.5,16521.0,109.3473,109.3473,109.235,109.2955,16521.0
2018-10-05 12:45:00,126.5,126.57,126.47,126.56,11412.0,109.2955,109.356,109.2696,109.3473,11412.0
2018-10-05 12:50:00,126.56,126.64,126.55,126.62,13758.0,109.3473,109.4165,109.3387,109.3992,13758.0
2018-10-05 12:55:00,126.63,126.66,126.55,126.56,19939.0,109.4078,109.4337,109.3387,109.3473,19939.0
2018-10-05 13:00:00,126.56,126.58,126.46,126.54,13935.0,109.3473,109.3646,109.2609,109.3301,13935.0
2018-10-05 13:05:00,126.52,126.57,126.46,126.48,20093.0,109.3128,109.356,109.2609,109.2782,20093.0
2018-10-05 13:10:00,126.48,126.52,126.45,126.49,12220.0,109.2782,109.3128,109.2523,109.2869,12220.0
2018-10-05 13:15:00,126.5,126.54,126.46,126.46,6999.0,109.2955,109.3301,109.2609,109.2609,6999.0
2018-10-05 13:20:00,126.46,126.46,126.37,126.38,9577.0,109.2609,109.2609,109.1832,109.1918,9577.0
2018-10-05 13:25:00,126.38,126.41,126.35,126.4,21040.0,109.1918,109.2177,109.1659,109.2091,21040.0
2018-10-05 13:30:00,126.4,126.47,126.36,126.36,19386.0,109.2091,109.2696,109.1745,109.1745,19386.0
2018-10-05 13:35:00,126.36,126.44,126.32,126.44,49376.0,109.1745,109.2437,109.14,109.2437,49376.0
2018-10-05 13:40:00,126.43,126.62,126.42,126.62,121913.0,109.235,109.3992,109.2264,109.3992,121913.0
2018-10-05 13:45:00,126.62,126.66,126.57,126.66,11025.0,109.3992,109.4337,109.356,109.4337,11025.0
2018-10-05 13:50:00,126.68,126.71,126.64,126.68,15182.0,109.451,109.4769,109.4165,109.451,15182.0
2018-10-05 13:55:00,126.69,126.71,126.62,126.64,11797.0,109.4597,109.4769,109.3992,109.4165,11797.0
2018-10-05 14:00:00,126.63,126.7,126.62,126.64,32153.0,109.4078,109.4683,109.3992,109.4165,32153.0
2018-10-05 14:05:00,126.66,126.68,126.56,126.57,35242.0,109.4337,109.451,109.3473,109.356,35242.0
2018-10-05 14:10:00,126.59,126.61,126.53,126.54,12080.0,109.3733,109.3905,109.3214,109.3301,12080.0
2018-10-05 14:15:00,126.54,126.71,126.52,126.71,42587.0,109.3301,109.4769,109.3128,109.4769,42587.0
2018-10-05 14:20:00,126.71,126.72,126.65,126.68,21756.0,109.4769,109.4856,109.4251,109.451,21756.0
2018-10-05 14:25:00,126.67,126.67,126.61,126.64,74215.0,109.4424,109.4424,109.3905,109.4165,74215.0
2018-10-05 14:30:00,126.65,126.75,126.64,126.67,14521.0,109.4251,109.5115,109.4165,109.4424,14521.0
2018-10-05 14:35:00,126.69,126.7,126.62,126.67,15574.0,109.4597,109.4683,109.3992,109.4424,15574.0
2018-10-05 14:40:00,126.67,126.76,126.62,126.7,29375.0,109.4424,109.5201,109.3992,109.4683,29375.0
2018-10-05 14:45:00,126.71,126.72,126.61,126.67,19220.0,109.4769,109.4856,109.3905,109.4424,19220.0
2018-10-05 14:50:00,126.68,126.72,126.65,126.69,37401.0,109.451,109.4856,109.4251,109.4597,37401.0
2018-10-05 14:55:00,126.7,126.76,126.65,126.75,34042.0,109.4683,109.5201,109.4251,109.5115,34042.0
2018-10-05 15:00:00,126.75,126.77,126.66,126.74,23690.0,109.5115,109.5288,109.4337,109.5029,23690.0
2018-10-05 15:05:00,126.74,126.86,126.73,126.81,27464.0,109.5029,109.6065,109.4942,109.5633,27464.0
2018-10-05 15:10:00,126.81,126.82,126.76,126.8,18417.0,109.5633,109.572,109.5201,109.5547,18417.0
2018-10-05 15:15:00,126.8,126.82,126.73,126.73,19237.0,109.5547,109.572,109.4942,109.4942,19237.0
2018-10-05 15:20:00,126.73,126.84,126.72,126.81,59331.0,109.4942,109.5893,109.4856,109.5633,59331.0
2018-10-05 15:25:00,126.81,126.81,126.71,126.76,25538.0,109.5633,109.5633,109.4769,109.5201,25538.0
2018-10-05 15:30:00,126.77,126.77,126.61,126.63,56337.0,109.5288,109.5288,109.3905,109.4078,56337.0
2018-10-05 15:35:00,126.61,126.66,126.57,126.58,25174.0,109.3905,109.4337,109.356,109.3646,25174.0
2018-10-05 15:40:00,126.58,126.75,126.55,126.74,34925.0,109.3646,109.5115,109.3387,109.5029,34925.0
2018-10-05 15:45:00,126.75,126.93,126.75,126.91,41332.0,109.5115,109.667,109.5115,109.6497,41332.0
2018-10-05 15:50:00,126.89,126.89,126.8,126.87,61495.0,109.6325,109.6325,109.5547,109.6152,61495.0
2018-10-05 15:55:00,126.88,126.93,126.72,126.8,124685.0,109.6238,109.667,109.4856,109.5547,124685.0
2018-10-08 09:30:00,126.49,126.71,126.49,126.71,36876.0,109.2869,109.4769,109.2869,109.4769,36876.0
2018-10-08 09:35:00,126.68,126.71,126.6,126.69,28326.0,109.451,109.4769,109.3819,109.4597,28326.0
2018-10-08 09:40:00,126.71,126.74,126.66,126.69,33708.0,109.4769,109.5029,109.4337,109.4597,33708.0
2018-10-08 09:45:00,126.7,126.85,126.69,126.8,23457.0,109.4683,109.5979,109.4597,109.5547,23457.0
2018-10-08 09:50:00,126.79,126.93,126.79,126.89,30983.0,109.5461,109.667,109.5461,109.6325,30983.0
2018-10-08 09:55:00,126.89,126.89,126.82,126.82,7671.0,109.6325,109.6325,109.572,109.572,7671.0
2018-10-08 10:00:00,126.81,126.97,126.81,126.96,15749.0,109.5633,109.7016,109.5633,109.6929,15749.0
2018-10-08 10:05:00,126.93,126.95,126.85,126.9,16413.0,109.667,109.6843,109.5979,109.6411,16413.0
2018-10-08 10:10:00,126.9,126.96,126.87,126.95,50433.0,109.6411,109.6929,109.6152,109.6843,50433.0
2018-10-08 10:15:00,126.95,126.96,126.87,126.87,12609.0,109.6843,109.6929,109.6152,109.6152,12609.0
2018-10-08 10:20:00,126.89,126.9,126.84,126.88,9121.0,109.6325,109.6411,109.5893,109.6238,9121.0
2018-10-08 10:25:00,126.86,126.91,126.85,126.87,12781.0,109.6065,109.6497,109.5979,109.6152,12781.0
2018-10-08 10:30:00,126.86,126.94,126.84,126.92,23401.0,109.6065,109.6757,109.5893,109.6584,23401.0
2018-10-08 10:35:00,126.91,126.91,126.85,126.89,14527.0,109.6497,109.6497,109.5979,109.6325,14527.0
2018-10-08 10:40:00,126.89,126.91,126.86,126.87,13781.0,109.6325,109.6497,109.6065,109.6152,13781.0
2018-10-08 10:45:00,126.87,126.87,126.8,126.82,11118.0,109.6152,109.6152,109.5547,109.572,11118.0
2018-10-08 10:50:00,126.84,126.85,126.8,126.85,11649.0,109.5893,109.5979,109.5547,109.5979,11649.0
2018-10-08 10:55:00,126.86,126.87,126.8,126.84,7590.0,109.6065,109.6152,109.5547,109.5893,7590.0
2018-10-08 11:00:00,126.82,126.83,126.77,126.78,7592.0,109.572,109.5806,109.5288,109.5374,7592.0
2018-10-08 11:05:00,126.78,126.79,126.73,126.75,16906.0,109.5374,109.5461,109.4942,109.5115,16906.0
2018-10-08 11:10:00,126.76,126.82,126.75,126.82,11888.0,109.5201,109.572,109.5115,109.572,11888.0
2018-10-08 11:15:00,126.81,126.88,126.78,126.86,9398.0,109.5633,109.6238,109.5374,109.6065,9398.0
2018-10-08 11:20:00,126.86,126.86,126.83,126.85,8603.0,109.6065,109.6065,109.5806,109.5979,8603.0
2018-10-08 11:25:00,126.84,126.86,126.81,126.83,10311.0,109.5893,109.6065,109.5633,109.5806,10311.0
2018-10-08 11:30:00,126.82,126.85,126.77,126.84,11548.0,109.572,109.5979,109.5288,109.5893,11548.0
2018-10-08 11:35:00,126.84,126.86,126.71,126.8,39728.0,109.5893,109.6065,109.4769,109.5547,39728.0
2018-10-08 11:40:00,126.78,126.83,126.7,126.71,74399.0,109.5374,109.5806,109.4683,109.4769,74399.0
2018-10-08 11:45:00,126.71,126.72,126.49,126.53,80384.0,109.4769,109.4856,109.2869,109.3214,80384.0
2018-10-08 11:50:00,126.54,126.59,126.53,126.57,34963.0,109.3301,109.3733,109.3214,109.356,34963.0
2018-10-08 11:55:00,126.57,126.58,126.46,126.55,34758.0,109.356,109.3646,109.2609,109.3387,34758.0
2018-10-08 12:00:00,126.55,126.62,126.47,126.58,39612.0,109.3387,109.3992,109.2696,109.3646,39612.0
2018-10-08 12:05:00,126.57,126.63,126.56,126.6,8186.0,109.356,109.4078,109.3473,109.3819,8186.0
2018-10-08 12:10:00,126.61,126.68,126.59,126.67,18515.0,109.3905,109.451,109.3733,109.4424,18515.0
2018-10-08 12:15:00,126.7,126.7,126.66,126.68,12466.0,109.4683,109.4683,109.4337,109.451,12466.0
2018-10-08 12:20:00,126.66,126.84,126.65,126.84,41990.0,109.4337,109.5893,109.4251,109.5893,41990.0
2018-10-08 12:25:00,126.82,126.84,126.79,126.82,9440.0,109.572,109.5893,109.5461,109.572,9440.0
2018-10-08 12:30:00,126.82,126.82,126.71,126.72,9946.0,109.572,109.572,109.4769,109.4856,9946.0
2018-10-08 12:35:00,126.71,126.76,126.68,126.72,13736.0,109.4769,109.5201,109.451,109.4856,13736.0
2018-10-08 12:40:00,126.72,126.78,126.71,126.75,4354.0,109.4856,109.5374,109.4769,109.5115,4354.0
2018-10-08 12:45:00,126.78,126.81,126.73,126.81,20269.0,109.5374,109.5633,109.4942,109.5633,20269.0
2018-10-08 12:50:00,126.79,126.83,126.72,126.74,31133.0,109.5461,109.5806,109.4856,109.5029,31133.0
2018-10-08 12:55:00,126.74,126.76,126.64,126.64,14395.0,109.5029,109.5201,109.4165,109.4165,14395.0
2018-10-08 13:00:00,126.63,126.76,126.61,126.75,22510.0,109.4078,109.5201,109.3905,109.5115,22510.0
2018-10-08 13:05:00,126.75,126.89,126.7,126.89,12649.0,109.5115,109.6325,109.4683,109.6325,12649.0
2018-10-08 13:10:00,126.88,126.88,126.8,126.8,4466.0,109.6238,109.6238,109.5547,109.5547,4466.0
2018-10-08 13:15:00,126.79,126.79,126.64,126.66,9113.0,109.5461,109.5461,109.4165,109.4337,9113.0
2018-10-08 13:20:00,126.67,126.68,126.61,126.63,9679.0,109.4424,109.451,109.3905,109.4078,9679.0
2018-10-08 13:25:00,126.67,126.74,126.66,126.66,10488.0,109.4424,109.5029,109.4337,109.4337,10488.0
2018-10-08 13:30:00,126.66,126.79,126.65,126.75,15645.0,109.4337,109.5461,109.4251,109.5115,15645.0
2018-10-08 13:35:00,126.78,126.8,126.74,126.78,15086.0,109.5374,109.5547,109.5029,109.5374,15086.0
2018-10-08 13:40:00,126.78,126.84,126.78,126.83,18245.0,109.5374,109.5893,109.5374,109.5806,18245.0
2018-10-08 13:45:00,126.83,126.85,126.79,126.8,6664.0,109.5806,109.5979,109.5461,109.5547,6664.0
2018-10-08 13:50:00,126.81,126.86,126.8,126.84,1396.0,109.5633,109.6065,109.5547,109.5893,1396.0
2018-10-08 13:55:00,126.83,126.84,126.8,126.8,24715.0,109.5806,109.5893,109.5547,109.5547,24715.0
2018-10-08 14:00:00,126.8,127.05,126.8,127.03,19303.0,109.5547,109.7707,109.5547,109.7534,19303.0
2018-10-08 14:05:00,127.03,127.27,127.03,127.24,30040.0,109.7534,109.9608,109.7534,109.9349,30040.0
2018-10-08 14:10:00,127.23,127.23,127.1,127.12,69836.0,109.9262,109.9262,109.8139,109.8312,69836.0
2018-10-08 14:15:00,127.14,127.17,127.1,127.1,13043.0,109.8485,109.8744,109.8139,109.8139,13043.0
2018-10-08 14:20:00,127.13,127.2,127.07,127.09,7767.0,109.8398,109.9003,109.788,109.8053,7767.0
2018-10-08 14:25:00,127.15,127.18,127.12,127.16,8623.0,109.8571,109.883,109.8312,109.8657,8623.0
2018-10-08 14:30:00,127.15,127.3,127.15,127.25,28446.0,109.8571,109.9867,109.8571,109.9435,28446.0
2018-10-08 14:35:00,127.26,127.26,127.2,127.23,25173.0,109.9521,109.9521,109.9003,109.9262,25173.0
2018-10-08 14:40:00,127.22,127.25,127.2,127.24,11357.0,109.9176,109.9435,109.9003,109.9349,11357.0
2018-10-08 14:45:00,127.24,127.27,127.19,127.24,12793.0,109.9349,109.9608,109.8917,109.9349,12793.0
2018-10-08 14:50:00,127.22,127.26,127.17,127.2,22981.0,109.9176,109.9521,109.8744,109.9003,22981.0
2018-10-08 14:55:00,127.19,127.25,127.17,127.18,11449.0,109.8917,109.9435,109.8744,109.883,11449.0
2018-10-08 15:00:00,127.17,127.32,127.16,127.3,29207.0,109.8744,110.004,109.8657,109.9867,29207.0
2018-10-08 15:05:00,127.3,127.3,127.2,127.27,33324.0,109.9867,109.9867,109.9003,109.9608,33324.0
2018-10-08 15:10:00,127.27,127.35,127.27,127.3,11271.0,109.9608,110.0299,109.9608,109.9867,11271.0
2018-10-08 15:15:00,127.32,127.36,127.3,127.34,15968.0,110.004,110.0385,109.9867,110.0213,15968.0
2018-10-08 15:20:00,127.35,127.38,127.28,127.28,23897.0,110.0299,110.0558,109.9694,109.9694,23897.0
2018-10-08 15:25:00,127.29,127.35,127.28,127.32,33496.0,109.9781,110.0299,109.9694,110.004,33496.0
2018-10-08 15:30:00,127.32,127.38,127.29,127.31,95717.0,110.004,110.0558,109.9781,109.9953,95717.0
2018-10-08 15:35:00,127.31,127.36,127.27,127.36,15137.0,109.9953,110.0385,109.9608,110.0385,15137.0
2018-10-08 15:40:00,127.36,127.41,127.35,127.37,29281.0,110.0385,110.0817,110.0299,110.0472,29281.0
2018-10-08 15:45:00,127.39,127.41,127.33,127.37,36021.0,110.0645,110.0817,110.0126,110.0472,36021.0
2018-10-08 15:50:00,127.38,127.38,127.29,127.31,48675.0,110.0558,110.0558,109.9781,109.9953,48675.0
2018-10-08 15:55:00,127.31,127.32,127.22,127.25,45532.0,109.9953,110.004,109.9176,109.9435,45532.0
2018-10-09 09:30:00,127.01,127.13,126.93,127.0,46686.0,109.7361,109.8398,109.667,109.7275,46686.0
2018-10-09 09:35:00,126.99,127.03,126.69,126.69,16444.0,109.7189,109.7534,109.4597,109.4597,16444.0
2018-10-09 09:40:00,126.68,126.71,126.6,126.65,53784.0,109.451,109.4769,109.3819,109.4251,53784.0
2018-10-09 09:45:00,126.61,126.68,126.53,126.63,102373.0,109.3905,109.451,109.3214,109.4078,102373.0
2018-10-09 09:50:00,126.63,126.95,126.6,126.94,31317.0,109.4078,109.6843,109.3819,109.6757,31317.0
2018-10-09 09:55:00,126.94,127.03,126.93,126.99,19342.0,109.6757,109.7534,109.667,109.7189,19342.0
2018-10-09 10:00:00,126.99,127.07,126.99,127.05,29585.0,109.7189,109.788,109.7189,109.7707,29585.0
2018-10-09 10:05:00,127.05,127.07,127.01,127.02,25000.0,109.7707,109.788,109.7361,109.7448,25000.0
2018-10-09 10:10:00,127.02,127.05,126.94,127.0,13234.0,109.7448,109.7707,109.6757,109.7275,13234.0
2018-10-09 10:15:00,127.0,127.1,126.96,127.05,15253.0,109.7275,109.8139,109.6929,109.7707,15253.0
2018-10-09 10:20:00,127.05,127.14,126.99,127.14,8302.0,109.7707,109.8485,109.7189,109.8485,8302.0
2018-10-09 10:25:00,127.12,127.23,127.11,127.19,13749.0,109.8312,109.9262,109.8225,109.8917,13749.0
2018-10-09 10:30:00,127.21,127.31,127.2,127.24,15522.0,109.9089,109.9953,109.9003,109.9349,15522.0
2018-10-09 10:35:00,127.24,127.28,127.18,127.22,24279.0,109.9349,109.9694,109.883,109.9176,24279.0
2018-10-09 10:40:00,127.23,127.28,127.21,127.24,19450.0,109.9262,109.9694,109.9089,109.9349,19450.0
2018-10-09 10:45:00,127.23,127.31,127.16,127.23,24958.0,109.9262,109.9953,109.8657,109.9262,24958.0
2018-10-09 10:50:00,127.24,127.27,127.13,127.13,29918.0,109.9349,109.9608,109.8398,109.8398,29918.0
2018-10-09 10:55:00,127.14,127.17,127.0,127.0,50414.0,109.8485,109.8744,109.7275,109.7275,50414.0
2018-10-09 11:00:00,127.0,127.03,126.94,127.01,33392.0,109.7275,109.7534,109.6757,109.7361,33392.0
2018-10-09 11:05:00,127.0,127.03,126.92,126.92,27310.0,109.7275,109.7534,109.6584,109.6584,27310.0
2018-10-09 11:10:00,126.93,127.04,126.91,127.03,36386.0,109.667,109.7621,109.6497,109.7534,36386.0
2018-10-09 11:15:00,127.04,127.11,127.01,127.05,12675.0,109.7621,109.8225,109.7361,109.7707,12675.0
2018-10-09 11:20:00,127.07,127.12,127.05,127.11,12114.0,109.788,109.8312,109.7707,109.8225,12114.0
2018-10-09 11:25:00,127.12,127.2,127.12,127.18,9417.0,109.8312,109.9003,109.8312,109.883,9417.0
2018-10-09 11:30:00,127.16,127.17,127.08,127.09,5412.0,109.8657,109.8744,109.7966,109.8053,5412.0
2018-10-09 11:35:00,127.09,127.14,127.07,127.09,10526.0,109.8053,109.8485,109.788,109.8053,10526.0
2018-10-09 11:40:00,127.11,127.13,127.1,127.11,4370.0,109.8225,109.8398,109.8139,109.8225,4370.0
2018-10-09 11:45:00,127.12,127.15,127.08,127.12,6392.0,109.8312,109.8571,109.7966,109.8312,6392.0
2018-10-09 11:50:00,127.14,127.25,127.13,127.25,4500.0,109.8485,109.9435,109.8398,109.9435,4500.0
2018-10-09 11:55:00,127.27,127.29,127.24,127.29,4241.0,109.9608,109.9781,109.9349,109.9781,4241.0
2018-10-09 12:00:00,127.27,127.36,127.27,127.31,16036.0,109.9608,110.0385,109.9608,109.9953,16036.0
2018-10-09 12:05:00,127.29,127.37,127.27,127.27,4841.0,109.9781,110.0472,109.9608,109.9608,4841.0
2018-10-09 12:10:00,127.28,127.32,127.22,127.22,19097.0,109.9694,110.004,109.9176,109.9176,19097.0
2018-10-09 12:15:00,127.21,127.21,127.16,127.16,4617.0,109.9089,109.9089,109.8657,109.8657,4617.0
2018-10-09 12:20:00,127.17,127.18,127.08,127.08,8687.0,109.8744,109.883,109.7966,109.7966,8687.0
2018-10-09 12:25:00,127.07,127.12,127.07,127.1,1700.0,109.788,109.8312,109.788,109.8139,1700.0
2018-10-09 12:30:00,127.11,127.13,127.05,127.09,13915.0,109.8225,109.8398,109.7707,109.8053,13915.0
2018-10-09 12:35:00,127.09,127.15,127.09,127.12,48695.0,109.8053,109.8571,109.8053,109.8312,48695.0
2018-10-09 12:40:00,127.12,127.12,126.97,126.98,10059.0,109.8312,109.8312,109.7016,109.7102,10059.0
2018-10-09 12:45:00,126.97,127.03,126.85,126.94,43100.0,109.7016,109.7534,109.5979,109.6757,43100.0
2018-10-09 12:50:00,126.93,126.98,126.91,126.93,9088.0,109.667,109.7102,109.6497,109.667,9088.0
2018-10-09 12:55:00,126.93,127.01,126.92,126.95,12188.0,109.667,109.7361,109.6584,109.6843,12188.0
2018-10-09 13:00:00,126.94,126.95,126.85,126.88,13532.0,109.6757,109.6843,109.5979,109.6238,13532.0
2018-10-09 13:05:00,126.86,126.94,126.85,126.93,3912.0,109.6065,109.6757,109.5979,109.667,3912.0
2018-10-09 13:10:00,126.94,127.03,126.94,127.0,31174.0,109.6757,109.7534,109.6757,109.7275,31174.0
2018-10-09 13:15:00,127.0,127.0,126.96,126.96,62065.0,109.7275,109.7275,109.6929,109.6929,62065.0
2018-10-09 13:20:00,126.95,127.1,126.94,127.08,11751.0,109.6843,109.8139,109.6757,109.7966,11751.0
2018-10-09 13:25:00,127.07,127.07,127.02,127.03,9369.0,109.788,109.788,109.7448,109.7534,9369.0
2018-10-09 13:30:00,127.01,127.02,126.98,126.99,4089.0,109.7361,109.7448,109.7102,109.7189,4089.0
2018-10-09 13:35:00,126.98,126.98,126.87,126.92,5436.0,109.7102,109.7102,109.6152,109.6584,5436.0
2018-10-09 13:40:00,126.91,126.97,126.88,126.9,4589.0,109.6497,109.7016,109.6238,109.6411,4589.0
2018-10-09 13:45:00,126.88,127.0,126.88,126.99,12042.0,109.6238,109.7275,109.6238,109.7189,12042.0
2018-10-09 13:50:00,126.97,127.02,126.97,127.02,5378.0,109.7016,109.7448,109.7016,109.7448,5378.0
2018-10-09 13:55:00,127.01,127.15,127.01,127.1,24877.0,109.7361,109.8571,109.7361,109.8139,24877.0
2018-10-09 14:00:00,127.1,127.1,127.02,127.02,5699.0,109.8139,109.8139,109.7448,109.7448,5699.0
2018-10-09 14:05:00,127.02,127.04,126.98,127.04,22089.0,109.7448,109.7621,109.7102,109.7621,22089.0
2018-10-09 14:10:00,127.04,127.13,127.03,127.11,16549.0,109.7621,109.8398,109.7534,109.8225,16549.0
2018-10-09 14:15:00,127.14,127.16,127.08,127.09,10804.0,109.8485,109.8657,109.7966,109.8053,10804.0
2018-10-09 14:20:00,127.09,127.18,127.09,127.18,25390.0,109.8053,109.883,109.8053,109.883,25390.0
2018-10-09 14:25:00,127.16,127.19,127.13,127.16,10034.0,109.8657,109.8917,109.8398,109.8657,10034.0
2018-10-09 14:30:00,127.18,127.19,127.11,127.12,6554.0,109.883,109.8917,109.8225,109.8312,6554.0
2018-10-09 14:35:00,127.11,127.12,127.04,127.12,13317.0,109.8225,109.8312,109.7621,109.8312,13317.0
2018-10-09 14:40:00,127.12,127.13,127.08,127.09,28006.0,109.8312,109.8398,109.7966,109.8053,28006.0
2018-10-09 14:45:00,127.09,127.12,127.03,127.05,9229.0,109.8053,109.8312,109.7534,109.7707,9229.0
2018-10-09 14:50:00,127.05,127.19,127.05,127.18,20257.0,109.7707,109.8917,109.7707,109.883,20257.0
2018-10-09 14:55:00,127.19,127.2,127.16,127.18,12751.0,109.8917,109.9003,109.8657,109.883,12751.0
2018-10-09 15:00:00,127.16,127.19,127.13,127.14,21365.0,109.8657,109.8917,109.8398,109.8485,21365.0
2018-10-09 15:05:00,127.13,127.18,127.12,127.16,7580.0,109.8398,109.883,109.8312,109.8657,7580.0
2018-10-09 15:10:00,127.16,127.16,127.09,127.1,8021.0,109.8657,109.8657,109.8053,109.8139,8021.0
2018-10-09 15:15:00,127.1,127.11,127.05,127.06,63796.0,109.8139,109.8225,109.7707,109.7793,63796.0
2018-10-09 15:20:00,127.05,127.05,126.86,126.87,30057.0,109.7707,109.7707,109.6065,109.6152,30057.0
2018-10-09 15:25:00,126.87,126.91,126.86,126.89,17226.0,109.6152,109.6497,109.6065,109.6325,17226.0
2018-10-09 15:30:00,126.88,126.9,126.86,126.89,42540.0,109.6238,109.6411,109.6065,109.6325,42540.0
2018-10-09 15:35:00,126.88,126.93,126.87,126.91,37029.0,109.6238,109.667,109.6152,109.6497,37029.0
2018-10-09 15:40:00,126.9,126.9,126.85,126.88,15066.0,109.6411,109.6411,109.5979,109.6238,15066.0
2018-10-09 15:45:00,126.88,127.07,126.88,127.03,41188.0,109.6238,109.788,109.6238,109.7534,41188.0
2018-10-09 15:50:00,127.02,127.02,126.85,126.95,32153.0,109.7448,109.7448,109.5979,109.6843,32153.0
2018-10-09 15:55:00,126.95,126.95,126.85,126.88,33512.0,109.6843,109.6843,109.5979,109.6238,33512.0
2018-10-10 09:30:00,126.73,126.79,126.53,126.55,46187.0,109.4942,109.5461,109.3214,109.3387,46187.0
2018-10-10 09:35:00,126.58,126.7,126.51,126.62,18613.0,109.3646,109.4683,109.3041,109.3992,18613.0
2018-10-10 09:40:00,126.63,126.74,126.57,126.6,23827.0,109.4078,109.5029,109.356,109.3819,23827.0
2018-10-10 09:45:00,126.59,126.67,126.56,126.56,25594.0,109.3733,109.4424,109.3473,109.3473,25594.0
2018-10-10 09:50:00,126.53,126.7,126.5,126.56,22426.0,109.3214,109.4683,109.2955,109.3473,22426.0
2018-10-10 09:55:00,126.56,126.62,126.37,126.37,56463.0,109.3473,109.3992,109.1832,109.1832,56463.0
2018-10-10 10:00:00,126.37,126.44,126.17,126.2,23228.0,109.1832,109.2437,109.0104,109.0363,23228.0
2018-10-10 10:05:00,126.19,126.39,126.19,126.39,12299.0,109.0277,109.2005,109.0277,109.2005,12299.0
2018-10-10 10:10:00,126.38,126.39,126.21,126.21,39855.0,109.1918,109.2005,109.0449,109.0449,39855.0
2018-10-10 10:15:00,126.2,126.25,126.1,126.25,33726.0,109.0363,109.0795,108.9499,109.0795,33726.0
2018-10-10 10:20:00,126.25,126.36,126.25,126.34,61028.0,109.0795,109.1745,109.0795,109.1573,61028.0
2018-10-10 10:25:00,126.35,126.41,126.29,126.29,17333.0,109.1659,109.2177,109.1141,109.1141,17333.0
2018-10-10 10:30:00,126.27,126.34,126.14,126.17,33311.0,109.0968,109.1573,108.9845,109.0104,33311.0
2018-10-10 10:35:00,126.17,126.24,126.14,126.15,25586.0,109.0104,109.0709,108.9845,108.9931,25586.0
2018-10-10 10:40:00,126.18,126.22,126.1,126.16,21542.0,109.019,109.0536,108.9499,109.0017,21542.0
2018-10-10 10:45:00,126.14,126.18,126.04,126.06,15155.0,108.9845,109.019,108.8981,108.9153,15155.0
2018-10-10 10:50:00,126.11,126.28,126.11,126.14,28529.0,108.9585,109.1054,108.9585,108.9845,28529.0
2018-10-10 10:55:00,126.11,126.15,126.03,126.14,31602.0,108.9585,108.9931,108.8894,108.9845,31602.0
2018-10-10 11:00:00,126.11,126.16,125.95,125.97,30264.0,108.9585,109.0017,108.8203,108.8376,30264.0
2018-10-10 11:05:00,125.98,126.02,125.9,125.93,23075.0,108.8462,108.8808,108.7771,108.803,23075.0
2018-10-10 11:10:00,125.93,125.96,125.83,125.9,16176.0,108.803,108.8289,108.7166,108.7771,16176.0
2018-10-10 11:15:00,125.89,125.92,125.82,125.83,44337.0,108.7685,108.7944,108.708,108.7166,44337.0
2018-10-10 11:20:00,125.84,125.85,125.67,125.75,41252.0,108.7253,108.7339,108.5784,108.6475,41252.0
2018-10-10 11:25:00,125.75,125.96,125.75,125.89,47483.0,108.6475,108.8289,108.6475,108.7685,47483.0
2018-10-10 11:30:00,125.88,125.88,125.7,125.73,21734.0,108.7598,108.7598,108.6043,108.6302,21734.0
2018-10-10 11:35:00,125.74,125.76,125.59,125.6,40698.0,108.6389,108.6561,108.5093,108.5179,40698.0
2018-10-10 11:40:00,125.61,125.8,125.61,125.79,32007.0,108.5265,108.6907,108.5265,108.6821,32007.0
2018-10-10 11:45:00,125.78,125.87,125.69,125.84,17047.0,108.6734,108.7512,108.5957,108.7253,17047.0
2018-10-10 11:50:00,125.84,125.91,125.8,125.82,20126.0,108.7253,108.7857,108.6907,108.708,20126.0
2018-10-10 11:55:00,125.81,125.84,125.76,125.77,14889.0,108.6993,108.7253,108.6561,108.6648,14889.0
2018-10-10 12:00:00,125.72,125.8,125.7,125.78,23752.0,108.6216,108.6907,108.6043,108.6734,23752.0
2018-10-10 12:05:00,125.77,125.77,125.63,125.71,41580.0,108.6648,108.6648,108.5438,108.6129,41580.0
2018-10-10 12:10:00,125.72,125.82,125.68,125.81,43381.0,108.6216,108.708,108.587,108.6993,43381.0
2018-10-10 12:15:00,125.8,125.92,125.8,125.92,21499.0,108.6907,108.7944,108.6907,108.7944,21499.0
2018-10-10 12:20:00,125.92,125.92,125.72,125.72,8969.0,108.7944,108.7944,108.6216,108.6216,8969.0
2018-10-10 12:25:00,125.72,125.74,125.68,125.68,14830.0,108.6216,108.6389,108.587,108.587,14830.0
2018-10-10 12:30:00,125.67,125.7,125.62,125.66,5992.0,108.5784,108.6043,108.5352,108.5697,5992.0
2018-10-10 12:35:00,125.67,125.71,125.6,125.62,8516.0,108.5784,108.6129,108.5179,108.5352,8516.0
2018-10-10 12:40:00,125.61,125.66,125.53,125.59,20994.0,108.5265,108.5697,108.4574,108.5093,20994.0
2018-10-10 12:45:00,125.58,125.75,125.58,125.71,37013.0,108.5006,108.6475,108.5006,108.6129,37013.0
2018-10-10 12:50:00,125.7,125.82,125.69,125.73,8948.0,108.6043,108.708,108.5957,108.6302,8948.0
2018-10-10 12:55:00,125.75,125.84,125.67,125.67,10846.0,108.6475,108.7253,108.5784,108.5784,10846.0
2018-10-10 13:00:00,125.65,125.66,125.37,125.38,19457.0,108.5611,108.5697,108.3192,108.3278,19457.0
2018-10-10 13:05:00,125.36,125.53,125.36,125.5,20897.0,108.3105,108.4574,108.3105,108.4315,20897.0
2018-10-10 13:10:00,125.47,125.67,125.45,125.63,22929.0,108.4056,108.5784,108.3883,108.5438,22929.0
2018-10-10 13:15:00,125.65,125.84,125.61,125.84,29128.0,108.5611,108.7253,108.5265,108.7253,29128.0
2018-10-10 13:20:00,125.83,125.89,125.77,125.88,8079.0,108.7166,108.7685,108.6648,108.7598,8079.0
2018-10-10 13:25:00,125.87,125.87,125.7,125.7,23898.0,108.7512,108.7512,108.6043,108.6043,23898.0
2018-10-10 13:30:00,125.7,125.75,125.61,125.7,24887.0,108.6043,108.6475,108.5265,108.6043,24887.0
2018-10-10 13:35:00,125.71,125.75,125.63,125.66,17364.0,108.6129,108.6475,108.5438,108.5697,17364.0
2018-10-10 13:40:00,125.7,125.71,125.5,125.57,49158.0,108.6043,108.6129,108.4315,108.492,49158.0
2018-10-10 13:45:00,125.58,125.72,125.58,125.7,20306.0,108.5006,108.6216,108.5006,108.6043,20306.0
2018-10-10 13:50:00,125.69,125.69,125.57,125.62,11634.0,108.5957,108.5957,108.492,108.5352,11634.0
2018-10-10 13:55:00,125.58,125.59,125.45,125.5,32459.0,108.5006,108.5093,108.3883,108.4315,32459.0
2018-10-10 14:00:00,125.49,125.53,125.32,125.32,43331.0,108.4229,108.4574,108.276,108.276,43331.0
2018-10-10 14:05:00,125.32,125.32,125.04,125.05,61923.0,108.276,108.276,108.0341,108.0427,61923.0
2018-10-10 14:10:00,125.04,125.21,125.03,125.07,36125.0,108.0341,108.1809,108.0254,108.06,36125.0
2018-10-10 14:15:00,125.07,125.26,125.07,125.16,57259.0,108.06,108.2241,108.06,108.1377,57259.0
2018-10-10 14:20:00,125.15,125.18,124.96,125.11,35531.0,108.1291,108.155,107.9649,108.0945,35531.0
2018-10-10 14:25:00,125.11,125.12,124.93,125.06,29278.0,108.0945,108.1032,107.939,108.0513,29278.0
2018-10-10 14:30:00,125.04,125.19,124.98,124.98,43064.0,108.0341,108.1637,107.9822,107.9822,43064.0
2018-10-10 14:35:00,124.99,125.06,124.86,124.9,48352.0,107.9909,108.0513,107.8785,107.9131,48352.0
2018-10-10 14:40:00,124.9,124.95,124.77,124.78,37961.0,107.9131,107.9563,107.8008,107.8094,37961.0
2018-10-10 14:45:00,124.79,124.95,124.78,124.89,57185.0,107.8181,107.9563,107.8094,107.9045,57185.0
2018-10-10 14:50:00,124.86,125.03,124.85,124.95,26125.0,107.8785,108.0254,107.8699,107.9563,26125.0
2018-10-10 14:55:00,124.93,125.04,124.89,124.98,24124.0,107.939,108.0341,107.9045,107.9822,24124.0
2018-10-10 15:00:00,124.97,124.97,124.81,124.81,15906.0,107.9736,107.9736,107.8353,107.8353,15906.0
2018-10-10 15:05:00,124.78,124.85,124.62,124.67,61120.0,107.8094,107.8699,107.6712,107.7144,61120.0
2018-10-10 15:10:00,124.63,124.66,124.36,124.46,65495.0,107.6798,107.7058,107.4466,107.533,65495.0
2018-10-10 15:15:00,124.44,124.55,124.37,124.42,44128.0,107.5157,107.6107,107.4552,107.4984,44128.0
2018-10-10 15:20:00,124.44,124.72,124.44,124.7,72321.0,107.5157,107.7576,107.5157,107.7403,72321.0
2018-10-10 15:25:00,124.68,124.79,124.53,124.76,31857.0,107.723,107.8181,107.5934,107.7921,31857.0
2018-10-10 15:30:00,124.76,124.77,124.5,124.5,86498.0,107.7921,107.8008,107.5675,107.5675,86498.0
2018-10-10 15:35:00,124.48,124.49,124.29,124.29,65316.0,107.5502,107.5589,107.3861,107.3861,65316.0
2018-10-10 15:40:00,124.28,124.28,124.03,124.17,104330.0,107.3774,107.3774,107.1614,107.2824,104330.0
2018-10-10 15:45:00,124.16,124.53,123.91,124.5,184089.0,107.2738,107.5934,107.0578,107.5675,184089.0
2018-10-10 15:50:00,124.48,124.5,124.01,124.02,116906.0,107.5502,107.5675,107.1442,107.1528,116906.0
2018-10-10 15:55:00,124.01,124.02,123.61,123.72,291606.0,107.1442,107.1528,106.7986,106.8936,291606.0
2018-10-11 09:30:00,123.33,123.49,123.01,123.17,76430.0,106.5566,106.6949,106.2802,106.4184,76430.0
2018-10-11 09:35:00,123.15,123.22,122.83,122.89,23778.0,106.4011,106.4616,106.1246,106.1765,23778.0
2018-10-11 09:40:00,122.88,123.0,122.87,122.94,17405.0,106.1678,106.2715,106.1592,106.2197,17405.0
2018-10-11 09:45:00,122.93,123.28,122.9,123.21,63028.0,106.211,106.5134,106.1851,106.453,63028.0
2018-10-11 09:50:00,123.19,123.4,123.17,123.3,67718.0,106.4357,106.6171,106.4184,106.5307,67718.0
2018-10-11 09:55:00,123.31,123.48,123.19,123.44,48391.0,106.5394,106.6862,106.4357,106.6517,48391.0
2018-10-11 10:00:00,123.42,123.45,123.17,123.19,76916.0,106.6344,106.6603,106.4184,106.4357,76916.0
2018-10-11 10:05:00,123.2,123.54,123.16,123.45,48854.0,106.4443,106.7381,106.4098,106.6603,48854.0
2018-10-11 10:10:00,123.45,123.49,123.23,123.26,65478.0,106.6603,106.6949,106.4702,106.4962,65478.0
2018-10-11 10:15:00,123.22,123.34,123.02,123.17,59751.0,106.4616,106.5653,106.2888,106.4184,59751.0
2018-10-11 10:20:00,123.16,123.16,122.83,122.83,52889.0,106.4098,106.4098,106.1246,106.1246,52889.0
2018-10-11 10:25:00,122.84,123.06,122.8,123.0,54326.0,106.1333,106.3234,106.0987,106.2715,54326.0
2018-10-11 10:30:00,122.99,123.13,122.88,122.98,39329.0,106.2629,106.3838,106.1678,106.2542,39329.0
2018-10-11 10:35:00,122.98,123.08,122.82,122.88,69961.0,106.2542,106.3406,106.116,106.1678,69961.0
2018-10-11 10:40:00,122.88,122.96,122.78,122.88,50430.0,106.1678,106.237,106.0814,106.1678,50430.0
2018-10-11 10:45:00,122.88,122.95,122.59,122.6,94145.0,106.1678,106.2283,105.9173,105.9259,94145.0
2018-10-11 10:50:00,122.57,122.79,122.53,122.62,85718.0,105.9,106.0901,105.8654,105.9432,85718.0
2018-10-11 10:55:00,122.62,122.7,122.42,122.47,53435.0,105.9432,106.0123,105.7704,105.8136,53435.0
2018-10-11 11:00:00,122.49,122.53,121.91,122.01,120294.0,105.8309,105.8654,105.3298,105.4162,120294.0
2018-10-11 11:05:00,121.99,122.18,121.96,122.05,51885.0,105.3989,105.563,105.373,105.4507,51885.0
2018-10-11 11:10:00,122.02,122.04,121.71,121.72,51844.0,105.4248,105.4421,105.157,105.1656,51844.0
2018-10-11 11:15:00,121.71,122.04,121.68,121.91,93501.0,105.157,105.4421,105.131,105.3298,93501.0
2018-10-11 11:20:00,121.92,122.27,121.92,122.2,37784.0,105.3384,105.6408,105.3384,105.5803,37784.0
2018-10-11 11:25:00,122.19,122.2,122.0,122.03,65793.0,105.5717,105.5803,105.4075,105.4334,65793.0
2018-10-11 11:30:00,122.05,122.19,121.93,122.16,39043.0,105.4507,105.5717,105.347,105.5458,39043.0
2018-10-11 11:35:00,122.16,122.16,121.8,121.96,94356.0,105.5458,105.5458,105.2347,105.373,94356.0
2018-10-11 11:40:00,121.97,122.19,121.97,122.06,33972.0,105.3816,105.5717,105.3816,105.4594,33972.0
2018-10-11 11:45:00,122.04,122.37,121.98,122.35,93570.0,105.4421,105.7272,105.3902,105.7099,93570.0
2018-10-11 11:50:00,122.35,122.56,122.24,122.45,77087.0,105.7099,105.8914,105.6149,105.7963,77087.0
2018-10-11 11:55:00,122.46,122.54,122.36,122.4,65174.0,105.805,105.8741,105.7186,105.7531,65174.0
2018-10-11 12:00:00,122.4,122.52,122.24,122.35,50093.0,105.7531,105.8568,105.6149,105.7099,50093.0
2018-10-11 12:05:00,122.33,122.43,122.24,122.27,45596.0,105.6926,105.779,105.6149,105.6408,45596.0
2018-10-11 12:10:00,122.28,122.46,122.28,122.45,24790.0,105.6494,105.805,105.6494,105.7963,24790.0
2018-10-11 12:15:00,122.44,122.55,122.42,122.53,27368.0,105.7877,105.8827,105.7704,105.8654,27368.0
2018-10-11 12:20:00,122.54,122.95,122.54,122.94,60261.0,105.8741,106.2283,105.8741,106.2197,60261.0
2018-10-11 12:25:00,122.94,122.97,122.76,122.77,43033.0,106.2197,106.2456,106.0642,106.0728,43033.0
2018-10-11 12:30:00,122.74,122.82,122.64,122.68,53810.0,106.0469,106.116,105.9605,105.995,53810.0
2018-10-11 12:35:00,122.68,122.76,122.53,122.53,63295.0,105.995,106.0642,105.8654,105.8654,63295.0
2018-10-11 12:40:00,122.55,122.63,122.49,122.61,47793.0,105.8827,105.9518,105.8309,105.9346,47793.0
2018-10-11 12:45:00,122.61,122.62,122.41,122.44,56259.0,105.9346,105.9432,105.7618,105.7877,56259.0
2018-10-11 12:50:00,122.45,122.55,122.36,122.5,37065.0,105.7963,105.8827,105.7186,105.8395,37065.0
2018-10-11 12:55:00,122.51,122.53,122.37,122.45,81315.0,105.8482,105.8654,105.7272,105.7963,81315.0
2018-10-11 13:00:00,122.44,122.44,122.15,122.16,27543.0,105.7877,105.7877,105.5371,105.5458,27543.0
2018-10-11 13:05:00,122.15,122.3,122.15,122.27,34368.0,105.5371,105.6667,105.5371,105.6408,34368.0
2018-10-11 13:10:00,122.25,122.48,122.18,122.47,27158.0,105.6235,105.8222,105.563,105.8136,27158.0
2018-10-11 13:15:00,122.5,122.61,122.48,122.55,29563.0,105.8395,105.9346,105.8222,105.8827,29563.0
2018-10-11 13:20:00,122.55,122.6,122.38,122.38,31910.0,105.8827,105.9259,105.7358,105.7358,31910.0
2018-10-11 13:25:00,122.38,122.44,122.24,122.33,32481.0,105.7358,105.7877,105.6149,105.6926,32481.0
2018-10-11 13:30:00,122.33,122.44,122.23,122.24,18736.0,105.6926,105.7877,105.6062,105.6149,18736.0
2018-10-11 13:35:00,122.25,122.29,122.17,122.29,27404.0,105.6235,105.6581,105.5544,105.6581,27404.0
2018-10-11 13:40:00,122.3,122.31,122.11,122.14,54843.0,105.6667,105.6754,105.5026,105.5285,54843.0
2018-10-11 13:45:00,122.14,122.21,122.01,122.02,44867.0,105.5285,105.589,105.4162,105.4248,44867.0
2018-10-11 13:50:00,122.0,122.06,121.85,122.06,45839.0,105.4075,105.4594,105.2779,105.4594,45839.0
2018-10-11 13:55:00,122.04,122.26,121.97,122.24,32217.0,105.4421,105.6322,105.3816,105.6149,32217.0
2018-10-11 14:00:00,122.24,122.29,122.05,122.18,74542.0,105.6149,105.6581,105.4507,105.563,74542.0
2018-10-11 14:05:00,122.18,122.27,121.98,121.99,109778.0,105.563,105.6408,105.3902,105.3989,109778.0
2018-10-11 14:10:00,121.98,122.02,121.73,121.8,44471.0,105.3902,105.4248,105.1742,105.2347,44471.0
2018-10-11 14:15:00,121.8,121.87,121.67,121.79,54378.0,105.2347,105.2952,105.1224,105.2261,54378.0
2018-10-11 14:20:00,121.78,122.0,121.69,121.7,48198.0,105.2174,105.4075,105.1397,105.1483,48198.0
2018-10-11 14:25:00,121.69,121.83,121.58,121.67,74839.0,105.1397,105.2606,105.0446,105.1224,74839.0
2018-10-11 14:30:00,121.65,121.65,121.44,121.44,39128.0,105.1051,105.1051,104.9237,104.9237,39128.0
2018-10-11 14:35:00,121.42,121.42,121.08,121.18,206847.0,104.9064,104.9064,104.6126,104.699,206847.0
2018-10-11 14:40:00,121.17,121.22,120.49,120.49,147291.0,104.6904,104.7336,104.1029,104.1029,147291.0
2018-10-11 14:45:00,120.5,120.85,120.0,120.68,164664.0,104.1115,104.4139,103.6795,104.267,164664.0
2018-10-11 14:50:00,120.65,121.08,120.56,120.89,141053.0,104.2411,104.6126,104.1634,104.4485,141053.0
2018-10-11 14:55:00,120.89,120.94,120.58,120.87,168217.0,104.4485,104.4917,104.1806,104.4312,168217.0
2018-10-11 15:00:00,120.85,121.27,120.67,121.23,153748.0,104.4139,104.7768,104.2584,104.7422,153748.0
2018-10-11 15:05:00,121.23,121.23,120.85,120.85,56376.0,104.7422,104.7422,104.4139,104.4139,56376.0
2018-10-11 15:10:00,120.83,121.38,120.68,121.29,73707.0,104.3966,104.8718,104.267,104.7941,73707.0
2018-10-11 15:15:00,121.23,121.92,121.2,121.9,147136.0,104.7422,105.3384,104.7163,105.3211,147136.0
2018-10-11 15:20:00,121.93,121.99,121.6,121.79,81503.0,105.347,105.3989,105.0619,105.2261,81503.0
2018-10-11 15:25:00,121.87,121.87,121.57,121.63,97529.0,105.2952,105.2952,105.036,105.0878,97529.0
2018-10-11 15:30:00,121.59,121.75,121.47,121.49,140850.0,105.0533,105.1915,104.9496,104.9669,140850.0
2018-10-11 15:35:00,121.48,121.6,121.12,121.45,148433.0,104.9582,105.0619,104.6472,104.9323,148433.0
2018-10-11 15:40:00,121.44,121.46,121.09,121.13,92960.0,104.9237,104.941,104.6213,104.6558,92960.0
2018-10-11 15:45:00,121.13,121.25,120.7,120.74,114095.0,104.6558,104.7595,104.2843,104.3189,114095.0
2018-10-11 15:50:00,120.76,121.06,120.67,120.84,134016.0,104.3362,104.5954,104.2584,104.4053,134016.0
2018-10-11 15:55:00,120.82,120.94,120.55,120.57,195245.0,104.388,104.4917,104.1547,104.172,195245.0
2018-10-12 09:30:00,122.03,122.03,121.46,121.47,96006.0,105.4334,105.4334,104.941,104.9496,96006.0
2018-10-12 09:35:00,121.51,121.82,121.39,121.68,27278.0,104.9842,105.252,104.8805,105.131,27278.0
2018-10-12 09:40:00,121.72,121.89,121.49,121.55,22311.0,105.1656,105.3125,104.9669,105.0187,22311.0
2018-10-12 09:45:00,121.54,121.77,121.5,121.57,43551.0,105.0101,105.2088,104.9755,105.036,43551.0
2018-10-12 09:50:00,121.63,121.75,121.56,121.74,23906.0,105.0878,105.1915,105.0274,105.1829,23906.0
2018-10-12 09:55:00,121.72,121.8,121.69,121.78,26696.0,105.1656,105.2347,105.1397,105.2174,26696.0
2018-10-12 10:00:00,121.76,121.77,121.64,121.68,32779.0,105.2002,105.2088,105.0965,105.131,32779.0
2018-10-12 10:05:00,121.67,121.67,121.5,121.63,34207.0,105.1224,105.1224,104.9755,105.0878,34207.0
2018-10-12 10:10:00,121.63,121.63,121.31,121.34,22092.0,105.0878,105.0878,104.8114,104.8373,22092.0
2018-10-12 10:15:00,121.34,121.35,121.16,121.19,37103.0,104.8373,104.8459,104.6818,104.7077,37103.0
2018-10-12 10:20:00,121.14,121.31,121.12,121.18,71809.0,104.6645,104.8114,104.6472,104.699,71809.0
2018-10-12 10:25:00,121.19,121.19,120.98,120.98,33658.0,104.7077,104.7077,104.5262,104.5262,33658.0
2018-10-12 10:30:00,120.95,121.21,120.95,121.21,21367.0,104.5003,104.725,104.5003,104.725,21367.0
2018-10-12 10:35:00,121.21,121.48,121.18,121.44,40123.0,104.725,104.9582,104.699,104.9237,40123.0
2018-10-12 10:40:00,121.46,121.54,121.33,121.42,30699.0,104.941,105.0101,104.8286,104.9064,30699.0
2018-10-12 10:45:00,121.42,121.47,121.31,121.31,11117.0,104.9064,104.9496,104.8114,104.8114,11117.0
2018-10-12 10:50:00,121.33,121.57,121.32,121.57,20040.0,104.8286,105.036,104.82,105.036,20040.0
2018-10-12 10:55:00,121.57,121.57,121.46,121.47,18098.0,105.036,105.036,104.941,104.9496,18098.0
2018-10-12 11:00:00,121.46,121.54,121.36,121.38,38367.0,104.941,105.0101,104.8546,104.8718,38367.0
2018-10-12 11:05:00,121.37,121.51,121.3,121.47,18123.0,104.8632,104.9842,104.8027,104.9496,18123.0
2018-10-12 11:10:00,121.48,121.59,121.46,121.54,20963.0,104.9582,105.0533,104.941,105.0101,20963.0
2018-10-12 11:15:00,121.53,121.53,121.38,121.38,21917.0,105.0014,105.0014,104.8718,104.8718,21917.0
2018-10-12 11:20:00,121.38,121.45,121.31,121.33,28176.0,104.8718,104.9323,104.8114,104.8286,28176.0
2018-10-12 11:25:00,121.33,121.37,121.13,121.2,37601.0,104.8286,104.8632,104.6558,104.7163,37601.0
2018-10-12 11:30:00,121.16,121.29,121.16,121.26,25061.0,104.6818,104.7941,104.6818,104.7682,25061.0
2018-10-12 11:35:00,121.25,121.26,121.1,121.17,35733.0,104.7595,104.7682,104.6299,104.6904,35733.0
2018-10-12 11:40:00,121.14,121.15,120.95,120.95,47578.0,104.6645,104.6731,104.5003,104.5003,47578.0
2018-10-12 11:45:00,120.94,121.0,120.75,120.98,28081.0,104.4917,104.5435,104.3275,104.5262,28081.0
2018-10-12 11:50:00,121.0,121.07,120.94,120.96,21276.0,104.5435,104.604,104.4917,104.509,21276.0
2018-10-12 11:55:00,120.97,121.16,120.95,121.01,11609.0,104.5176,104.6818,104.5003,104.5522,11609.0
2018-10-12 12:00:00,121.0,121.0,120.81,120.84,32219.0,104.5435,104.5435,104.3794,104.4053,32219.0
2018-10-12 12:05:00,120.84,120.88,120.71,120.84,57451.0,104.4053,104.4398,104.293,104.4053,57451.0
2018-10-12 12:10:00,120.85,120.97,120.76,120.93,26848.0,104.4139,104.5176,104.3362,104.483,26848.0
2018-10-12 12:15:00,120.93,120.93,120.69,120.71,31548.0,104.483,104.483,104.2757,104.293,31548.0
2018-10-12 12:20:00,120.69,120.79,120.62,120.77,32444.0,104.2757,104.3621,104.2152,104.3448,32444.0
2018-10-12 12:25:00,120.78,120.79,120.46,120.58,42227.0,104.3534,104.3621,104.077,104.1806,42227.0
2018-10-12 12:30:00,120.57,120.7,120.5,120.59,84936.0,104.172,104.2843,104.1115,104.1893,84936.0
2018-10-12 12:35:00,120.58,120.58,120.27,120.27,15197.0,104.1806,104.1806,103.9128,103.9128,15197.0
2018-10-12 12:40:00,120.27,120.34,120.04,120.05,32349.0,103.9128,103.9733,103.7141,103.7227,32349.0
2018-10-12 12:45:00,120.04,120.13,119.92,119.94,42310.0,103.7141,103.7918,103.6104,103.6277,42310.0
2018-10-12 12:50:00,119.93,120.09,119.84,120.09,17341.0,103.619,103.7573,103.5413,103.7573,17341.0
2018-10-12 12:55:00,120.12,120.29,120.05,120.22,51809.0,103.7832,103.9301,103.7227,103.8696,51809.0
2018-10-12 13:00:00,120.21,120.46,120.1,120.46,27235.0,103.861,104.077,103.7659,104.077,27235.0
2018-10-12 13:05:00,120.45,120.64,120.43,120.57,51731.0,104.0683,104.2325,104.051,104.172,51731.0
2018-10-12 13:10:00,120.58,120.71,120.5,120.52,56379.0,104.1806,104.293,104.1115,104.1288,56379.0
2018-10-12 13:15:00,120.55,120.56,120.33,120.37,20206.0,104.1547,104.1634,103.9646,103.9992,20206.0
2018-10-12 13:20:00,120.39,120.64,120.39,120.61,18928.0,104.0165,104.2325,104.0165,104.2066,18928.0
2018-10-12 13:25:00,120.61,120.65,120.33,120.38,19343.0,104.2066,104.2411,103.9646,104.0078,19343.0
2018-10-12 13:30:00,120.33,120.33,120.19,120.19,7188.0,103.9646,103.9646,103.8437,103.8437,7188.0
2018-10-12 13:35:00,120.18,120.18,119.99,120.12,9600.0,103.835,103.835,103.6709,103.7832,9600.0
2018-10-12 13:40:00,120.11,120.35,120.05,120.35,36344.0,103.7746,103.9819,103.7227,103.9819,36344.0
2018-10-12 13:45:00,120.37,120.63,120.36,120.63,13685.0,103.9992,104.2238,103.9906,104.2238,13685.0
2018-10-12 13:50:00,120.6,120.62,120.42,120.6,16761.0,104.1979,104.2152,104.0424,104.1979,16761.0
2018-10-12 13:55:00,120.57,120.6,120.39,120.4,27245.0,104.172,104.1979,104.0165,104.0251,27245.0
2018-10-12 14:00:00,120.4,120.44,120.2,120.29,21640.0,104.0251,104.0597,103.8523,103.9301,21640.0
2018-10-12 14:05:00,120.3,120.4,120.19,120.27,106489.0,103.9387,104.0251,103.8437,103.9128,106489.0
2018-10-12 14:10:00,120.24,120.24,119.96,119.97,56474.0,103.8869,103.8869,103.645,103.6536,56474.0
2018-10-12 14:15:00,119.96,120.38,119.96,120.31,76880.0,103.645,104.0078,103.645,103.9474,76880.0
2018-10-12 14:20:00,120.38,120.43,120.17,120.21,32145.0,104.0078,104.051,103.8264,103.861,32145.0
2018-10-12 14:25:00,120.21,120.44,120.11,120.44,14871.0,103.861,104.0597,103.7746,104.0597,14871.0
2018-10-12 14:30:00,120.46,120.46,120.18,120.23,27044.0,104.077,104.077,103.835,103.8782,27044.0
2018-10-12 14:35:00,120.22,120.3,120.19,120.24,7803.0,103.8696,103.9387,103.8437,103.8869,7803.0
2018-10-12 14:40:00,120.25,120.3,120.05,120.08,47737.0,103.8955,103.9387,103.7227,103.7486,47737.0
2018-10-12 14:45:00,120.08,120.18,120.02,120.09,68200.0,103.7486,103.835,103.6968,103.7573,68200.0
2018-10-12 14:50:00,120.11,120.53,120.09,120.5,83581.0,103.7746,104.1374,103.7573,104.1115,83581.0
2018-10-12 14:55:00,120.51,120.66,120.48,120.61,44072.0,104.1202,104.2498,104.0942,104.2066,44072.0
2018-10-12 15:00:00,120.64,120.69,120.39,120.56,39208.0,104.2325,104.2757,104.0165,104.1634,39208.0
2018-10-12 15:05:00,120.53,120.86,120.53,120.82,54151.0,104.1374,104.4226,104.1374,104.388,54151.0
2018-10-12 15:10:00,120.83,121.01,120.8,120.87,36862.0,104.3966,104.5522,104.3707,104.4312,36862.0
2018-10-12 15:15:00,120.85,120.85,120.68,120.74,77342.0,104.4139,104.4139,104.267,104.3189,77342.0
2018-10-12 15:20:00,120.74,120.9,120.74,120.9,76517.0,104.3189,104.4571,104.3189,104.4571,76517.0
2018-10-12 15:25:00,120.91,121.24,120.91,121.18,115672.0,104.4658,104.7509,104.4658,104.699,115672.0
2018-10-12 15:30:00,121.2,121.3,121.05,121.28,103791.0,104.7163,104.8027,104.5867,104.7854,103791.0
2018-10-12 15:35:00,121.26,121.26,120.95,121.03,98674.0,104.7682,104.7682,104.5003,104.5694,98674.0
2018-10-12 15:40:00,121.03,121.35,121.01,121.34,73325.0,104.5694,104.8459,104.5522,104.8373,73325.0
2018-10-12 15:45:00,121.33,121.47,121.19,121.35,111035.0,104.8286,104.9496,104.7077,104.8459,111035.0
2018-10-12 15:50:00,121.36,121.55,121.35,121.43,99876.0,104.8546,105.0187,104.8459,104.915,99876.0
2018-10-12 15:55:00,121.42,121.62,121.22,121.23,139208.0,104.9064,105.0792,104.7336,104.7422,139208.0
2018-10-15 09:30:00,121.08,121.33,121.08,121.19,14831.0,104.6126,104.8286,104.6126,104.7077,14831.0
2018-10-15 09:35:00,121.25,121.41,121.13,121.38,17009.0,104.7595,104.8978,104.6558,104.8718,17009.0
2018-10-15 09:40:00,121.37,121.52,121.32,121.39,24271.0,104.8632,104.9928,104.82,104.8805,24271.0
2018-10-15 09:45:00,121.42,121.58,121.42,121.54,10268.0,104.9064,105.0446,104.9064,105.0101,10268.0
2018-10-15 09:50:00,121.55,121.65,121.42,121.44,24982.0,105.0187,105.1051,104.9064,104.9237,24982.0
2018-10-15 09:55:00,121.44,121.56,121.3,121.32,33772.0,104.9237,105.0274,104.8027,104.82,33772.0
2018-10-15 10:00:00,121.31,121.38,121.15,121.15,27687.0,104.8114,104.8718,104.6731,104.6731,27687.0
2018-10-15 10:05:00,121.15,121.2,121.09,121.09,39539.0,104.6731,104.7163,104.6213,104.6213,39539.0
2018-10-15 10:10:00,121.11,121.25,121.01,121.04,24391.0,104.6386,104.7595,104.5522,104.5781,24391.0
2018-10-15 10:15:00,121.07,121.19,121.01,121.06,58894.0,104.604,104.7077,104.5522,104.5954,58894.0
2018-10-15 10:20:00,121.06,121.31,121.06,121.28,13123.0,104.5954,104.8114,104.5954,104.7854,13123.0
2018-10-15 10:25:00,121.31,121.37,121.29,121.3,7763.0,104.8114,104.8632,104.7941,104.8027,7763.0
2018-10-15 10:30:00,121.28,121.47,121.27,121.46,15136.0,104.7854,104.9496,104.7768,104.941,15136.0
2018-10-15 10:35:00,121.42,121.54,121.42,121.46,16834.0,104.9064,105.0101,104.9064,104.941,16834.0
2018-10-15 10:40:00,121.47,121.49,121.34,121.34,9588.0,104.9496,104.9669,104.8373,104.8373,9588.0
2018-10-15 10:45:00,121.36,121.42,121.34,121.37,14034.0,104.8546,104.9064,104.8373,104.8632,14034.0
2018-10-15 10:50:00,121.33,121.44,121.28,121.41,21789.0,104.8286,104.9237,104.7854,104.8978,21789.0
2018-10-15 10:55:00,121.4,121.49,121.39,121.41,9486.0,104.8891,104.9669,104.8805,104.8978,9486.0
2018-10-15 11:00:00,121.43,121.48,121.39,121.43,47074.0,104.915,104.9582,104.8805,104.915,47074.0
2018-10-15 11:05:00,121.44,121.5,121.39,121.42,20826.0,104.9237,104.9755,104.8805,104.9064,20826.0
2018-10-15 11:10:00,121.4,121.4,121.3,121.31,27116.0,104.8891,104.8891,104.8027,104.8114,27116.0
2018-10-15 11:15:00,121.33,121.46,121.33,121.41,31118.0,104.8286,104.941,104.8286,104.8978,31118.0
2018-10-15 11:20:00,121.4,121.54,121.4,121.54,14151.0,104.8891,105.0101,104.8891,105.0101,14151.0
2018-10-15 11:25:00,121.53,121.75,121.47,121.72,46229.0,105.0014,105.1915,104.9496,105.1656,46229.0
2018-10-15 11:30:00,121.71,121.76,121.67,121.69,32222.0,105.157,105.2002,105.1224,105.1397,32222.0
2018-10-15 11:35:00,121.67,121.75,121.67,121.68,14201.0,105.1224,105.1915,105.1224,105.131,14201.0
2018-10-15 11:40:00,121.69,121.72,121.62,121.68,18934.0,105.1397,105.1656,105.0792,105.131,18934.0
2018-10-15 11:45:00,121.67,121.72,121.59,121.64,15503.0,105.1224,105.1656,105.0533,105.0965,15503.0
2018-10-15 11:50:00,121.64,121.65,121.42,121.42,23549.0,105.0965,105.1051,104.9064,104.9064,23549.0
2018-10-15 11:55:00,121.42,121.45,121.26,121.29,24010.0,104.9064,104.9323,104.7682,104.7941,24010.0
2018-10-15 12:00:00,121.26,121.27,121.1,121.17,17415.0,104.7682,104.7768,104.6299,104.6904,17415.0
2018-10-15 12:05:00,121.16,121.23,121.1,121.18,22598.0,104.6818,104.7422,104.6299,104.699,22598.0
2018-10-15 12:10:00,121.19,121.23,121.1,121.17,19746.0,104.7077,104.7422,104.6299,104.6904,19746.0
2018-10-15 12:15:00,121.16,121.31,121.13,121.25,23737.0,104.6818,104.8114,104.6558,104.7595,23737.0
2018-10-15 12:20:00,121.27,121.33,121.24,121.28,21359.0,104.7768,104.8286,104.7509,104.7854,21359.0
2018-10-15 12:25:00,121.34,121.37,121.3,121.34,24445.0,104.8373,104.8632,104.8027,104.8373,24445.0
2018-10-15 12:30:00,121.37,121.47,121.32,121.47,19286.0,104.8632,104.9496,104.82,104.9496,19286.0
2018-10-15 12:35:00,121.47,121.49,121.41,121.42,18249.0,104.9496,104.9669,104.8978,104.9064,18249.0
2018-10-15 12:40:00,121.43,121.45,121.38,121.41,15441.0,104.915,104.9323,104.8718,104.8978,15441.0
2018-10-15 12:45:00,121.43,121.55,121.38,121.52,34127.0,104.915,105.0187,104.8718,104.9928,34127.0
2018-10-15 12:50:00,121.53,121.57,121.47,121.49,23694.0,105.0014,105.036,104.9496,104.9669,23694.0
2018-10-15 12:55:00,121.49,121.51,121.46,121.46,11096.0,104.9669,104.9842,104.941,104.941,11096.0
2018-10-15 13:00:00,121.47,121.66,121.47,121.66,27248.0,104.9496,105.1138,104.9496,105.1138,27248.0
2018-10-15 13:05:00,121.65,121.75,121.63,121.72,36046.0,105.1051,105.1915,105.0878,105.1656,36046.0
2018-10-15 13:10:00,121.72,121.75,121.67,121.67,11308.0,105.1656,105.1915,105.1224,105.1224,11308.0
2018-10-15 13:15:00,121.65,121.74,121.65,121.72,9283.0,105.1051,105.1829,105.1051,105.1656,9283.0
2018-10-15 13:20:00,121.72,121.73,121.55,121.57,6018.0,105.1656,105.1742,105.0187,105.036,6018.0
2018-10-15 13:25:00,121.55,121.58,121.51,121.56,5898.0,105.0187,105.0446,104.9842,105.0274,5898.0
2018-10-15 13:30:00,121.56,121.81,121.54,121.78,18034.0,105.0274,105.2434,105.0101,105.2174,18034.0
2018-10-15 13:35:00,121.78,121.8,121.72,121.78,8280.0,105.2174,105.2347,105.1656,105.2174,8280.0
2018-10-15 13:40:00,121.78,121.9,121.78,121.81,24905.0,105.2174,105.3211,105.2174,105.2434,24905.0
2018-10-15 13:45:00,121.81,121.83,121.77,121.79,19408.0,105.2434,105.2606,105.2088,105.2261,19408.0
2018-10-15 13:50:00,121.83,121.83,121.71,121.75,13307.0,105.2606,105.2606,105.157,105.1915,13307.0
2018-10-15 13:55:00,121.77,121.9,121.74,121.82,12912.0,105.2088,105.3211,105.1829,105.252,12912.0
2018-10-15 14:00:00,121.85,121.85,121.63,121.74,18289.0,105.2779,105.2779,105.0878,105.1829,18289.0
2018-10-15 14:05:00,121.75,121.75,121.65,121.7,6068.0,105.1915,105.1915,105.1051,105.1483,6068.0
2018-10-15 14:10:00,121.72,121.72,121.5,121.5,13091.0,105.1656,105.1656,104.9755,104.9755,13091.0
2018-10-15 14:15:00,121.5,121.59,121.5,121.55,5080.0,104.9755,105.0533,104.9755,105.0187,5080.0
2018-10-15 14:20:00,121.55,121.64,121.55,121.58,12831.0,105.0187,105.0965,105.0187,105.0446,12831.0
2018-10-15 14:25:00,121.6,121.62,121.47,121.48,12846.0,105.0619,105.0792,104.9496,104.9582,12846.0
2018-10-15 14:30:00,121.49,121.57,121.45,121.56,30179.0,104.9669,105.036,104.9323,105.0274,30179.0
2018-10-15 14:35:00,121.57,121.65,121.5,121.64,40822.0,105.036,105.1051,104.9755,105.0965,40822.0
2018-10-15 14:40:00,121.65,121.84,121.65,121.84,15134.0,105.1051,105.2693,105.1051,105.2693,15134.0
2018-10-15 14:45:00,121.78,121.92,121.76,121.92,6439.0,105.2174,105.3384,105.2002,105.3384,6439.0
2018-10-15 14:50:00,121.94,122.06,121.94,122.02,20802.0,105.3557,105.4594,105.3557,105.4248,20802.0
2018-10-15 14:55:00,122.02,122.05,121.96,121.96,41276.0,105.4248,105.4507,105.373,105.373,41276.0
2018-10-15 15:00:00,121.97,121.99,121.88,121.93,14300.0,105.3816,105.3989,105.3038,105.347,14300.0
2018-10-15 15:05:00,121.9,121.97,121.71,121.74,23590.0,105.3211,105.3816,105.157,105.1829,23590.0
2018-10-15 15:10:00,121.73,121.74,121.59,121.59,67775.0,105.1742,105.1829,105.0533,105.0533,67775.0
2018-10-15 15:15:00,121.58,121.65,121.5,121.51,52888.0,105.0446,105.1051,104.9755,104.9842,52888.0
2018-10-15 15:20:00,121.5,121.63,121.47,121.6,24087.0,104.9755,105.0878,104.9496,105.0619,24087.0
2018-10-15 15:25:00,121.59,121.66,121.48,121.5,35676.0,105.0533,105.1138,104.9582,104.9755,35676.0
2018-10-15 15:30:00,121.47,121.53,121.34,121.4,62953.0,104.9496,105.0014,104.8373,104.8891,62953.0
2018-10-15 15:35:00,121.39,121.48,121.34,121.43,30468.0,104.8805,104.9582,104.8373,104.915,30468.0
2018-10-15 15:40:00,121.43,121.57,121.4,121.45,42049.0,104.915,105.036,104.8891,104.9323,42049.0
2018-10-15 15:45:00,121.42,121.54,121.3,121.46,63992.0,104.9064,105.0101,104.8027,104.941,63992.0
2018-10-15 15:50:00,121.44,121.5,121.26,121.32,82529.0,104.9237,104.9755,104.7682,104.82,82529.0
2018-10-15 15:55:00,121.31,121.35,121.02,121.03,112997.0,104.8114,104.8459,104.5608,104.5694,112997.0
2018-10-16 09:30:00,121.65,121.65,121.4,121.45,68505.0,105.1051,105.1051,104.8891,104.9323,68505.0
2018-10-16 09:35:00,121.51,121.62,121.45,121.55,13672.0,104.9842,105.0792,104.9323,105.0187,13672.0
2018-10-16 09:40:00,121.56,121.65,121.43,121.6,23391.0,105.0274,105.1051,104.915,105.0619,23391.0
2018-10-16 09:45:00,121.63,121.66,121.38,121.46,22054.0,105.0878,105.1138,104.8718,104.941,22054.0
2018-10-16 09:50:00,121.43,121.48,121.34,121.43,14806.0,104.915,104.9582,104.8373,104.915,14806.0
2018-10-16 09:55:00,121.46,121.69,121.46,121.69,12449.0,104.941,105.1397,104.941,105.1397,12449.0
2018-10-16 10:00:00,121.69,121.94,121.69,121.87,39768.0,105.1397,105.3557,105.1397,105.2952,39768.0
2018-10-16 10:05:00,121.9,121.94,121.84,121.89,26726.0,105.3211,105.3557,105.2693,105.3125,26726.0
2018-10-16 10:10:00,121.89,121.99,121.83,121.85,20221.0,105.3125,105.3989,105.2606,105.2779,20221.0
2018-10-16 10:15:00,121.85,121.93,121.84,121.93,20054.0,105.2779,105.347,105.2693,105.347,20054.0
2018-10-16 10:20:00,121.94,122.05,121.94,122.02,19806.0,105.3557,105.4507,105.3557,105.4248,19806.0
2018-10-16 10:25:00,122.04,122.05,121.84,121.84,18334.0,105.4421,105.4507,105.2693,105.2693,18334.0
2018-10-16 10:30:00,121.83,121.91,121.79,121.84,26133.0,105.2606,105.3298,105.2261,105.2693,26133.0
2018-10-16 10:35:00,121.84,121.91,121.8,121.88,7221.0,105.2693,105.3298,105.2347,105.3038,7221.0
2018-10-16 10:40:00,121.89,122.12,121.85,122.11,40583.0,105.3125,105.5112,105.2779,105.5026,40583.0
2018-10-16 10:45:00,122.11,122.15,122.08,122.11,17163.0,105.5026,105.5371,105.4766,105.5026,17163.0
2018-10-16 10:50:00,122.13,122.26,122.12,122.24,28249.0,105.5198,105.6322,105.5112,105.6149,28249.0
2018-10-16 10:55:00,122.24,122.32,122.23,122.32,26472.0,105.6149,105.684,105.6062,105.684,26472.0
2018-10-16 11:00:00,122.31,122.32,122.17,122.2,16636.0,105.6754,105.684,105.5544,105.5803,16636.0
2018-10-16 11:05:00,122.22,122.27,122.2,122.23,11037.0,105.5976,105.6408,105.5803,105.6062,11037.0
2018-10-16 11:10:00,122.22,122.35,122.18,122.34,25061.0,105.5976,105.7099,105.563,105.7013,25061.0
2018-10-16 11:15:00,122.34,122.36,122.3,122.34,29683.0,105.7013,105.7186,105.6667,105.7013,29683.0
2018-10-16 11:20:00,122.34,122.39,122.28,122.37,22308.0,105.7013,105.7445,105.6494,105.7272,22308.0
2018-10-16 11:25:00,122.37,122.43,122.31,122.43,24029.0,105.7272,105.779,105.6754,105.779,24029.0
2018-10-16 11:30:00,122.43,122.44,122.38,122.44,18833.0,105.779,105.7877,105.7358,105.7877,18833.0
2018-10-16 11:35:00,122.44,122.45,122.38,122.4,29932.0,105.7877,105.7963,105.7358,105.7531,29932.0
2018-10-16 11:40:00,122.39,122.42,122.31,122.36,19127.0,105.7445,105.7704,105.6754,105.7186,19127.0
2018-10-16 11:45:00,122.36,122.39,122.33,122.37,8835.0,105.7186,105.7445,105.6926,105.7272,8835.0
2018-10-16 11:50:00,122.37,122.4,122.26,122.32,34670.0,105.7272,105.7531,105.6322,105.684,34670.0
2018-10-16 11:55:00,122.36,122.41,122.32,122.41,10350.0,105.7186,105.7618,105.684,105.7618,10350.0
2018-10-16 12:00:00,122.42,122.45,122.37,122.45,8417.0,105.7704,105.7963,105.7272,105.7963,8417.0
2018-10-16 12:05:00,122.44,122.51,122.43,122.48,11586.0,105.7877,105.8482,105.779,105.8222,11586.0
2018-10-16 12:10:00,122.47,122.48,122.41,122.43,24944.0,105.8136,105.8222,105.7618,105.779,24944.0
2018-10-16 12:15:00,122.44,122.46,122.33,122.34,7603.0,105.7877,105.805,105.6926,105.7013,7603.0
2018-10-16 12:20:00,122.33,122.36,122.28,122.31,9309.0,105.6926,105.7186,105.6494,105.6754,9309.0
2018-10-16 12:25:00,122.3,122.37,122.28,122.36,9384.0,105.6667,105.7272,105.6494,105.7186,9384.0
2018-10-16 12:30:00,122.34,122.39,122.32,122.39,5702.0,105.7013,105.7445,105.684,105.7445,5702.0
2018-10-16 12:35:00,122.39,122.45,122.38,122.41,4245.0,105.7445,105.7963,105.7358,105.7618,4245.0
2018-10-16 12:40:00,122.42,122.5,122.42,122.5,6478.0,105.7704,105.8395,105.7704,105.8395,6478.0
2018-10-16 12:45:00,122.51,122.53,122.47,122.52,16595.0,105.8482,105.8654,105.8136,105.8568,16595.0
2018-10-16 12:50:00,122.53,122.57,122.52,122.55,4626.0,105.8654,105.9,105.8568,105.8827,4626.0
2018-10-16 12:55:00,122.54,122.54,122.51,122.52,4118.0,105.8741,105.8741,105.8482,105.8568,4118.0
2018-10-16 13:00:00,122.51,122.51,122.46,122.46,3872.0,105.8482,105.8482,105.805,105.805,3872.0
2018-10-16 13:05:00,122.46,122.47,122.44,122.45,4431.0,105.805,105.8136,105.7877,105.7963,4431.0
2018-10-16 13:10:00,122.44,122.5,122.44,122.49,24841.0,105.7877,105.8395,105.7877,105.8309,24841.0
2018-10-16 13:15:00,122.5,122.51,122.48,122.5,23392.0,105.8395,105.8482,105.8222,105.8395,23392.0
2018-10-16 13:20:00,122.5,122.54,122.49,122.54,34727.0,105.8395,105.8741,105.8309,105.8741,34727.0
2018-10-16 13:25:00,122.53,122.59,122.5,122.59,48961.0,105.8654,105.9173,105.8395,105.9173,48961.0
2018-10-16 13:30:00,122.59,122.67,122.58,122.64,48522.0,105.9173,105.9864,105.9086,105.9605,48522.0
2018-10-16 13:35:00,122.66,122.74,122.66,122.71,49981.0,105.9778,106.0469,105.9778,106.021,49981.0
2018-10-16 13:40:00,122.72,122.75,122.71,122.74,16197.0,106.0296,106.0555,106.021,106.0469,16197.0
2018-10-16 13:45:00,122.73,122.82,122.73,122.81,19010.0,106.0382,106.116,106.0382,106.1074,19010.0
2018-10-16 13:50:00,122.8,122.83,122.67,122.69,5703.0,106.0987,106.1246,105.9864,106.0037,5703.0
2018-10-16 13:55:00,122.69,122.72,122.6,122.66,20277.0,106.0037,106.0296,105.9259,105.9778,20277.0
2018-10-16 14:00:00,122.68,122.74,122.68,122.74,40360.0,105.995,106.0469,105.995,106.0469,40360.0
2018-10-16 14:05:00,122.74,122.88,122.74,122.82,8802.0,106.0469,106.1678,106.0469,106.116,8802.0
2018-10-16 14:10:00,122.83,122.89,122.82,122.87,11474.0,106.1246,106.1765,106.116,106.1592,11474.0
2018-10-16 14:15:00,122.85,122.85,122.76,122.78,6146.0,106.1419,106.1419,106.0642,106.0814,6146.0
2018-10-16 14:20:00,122.78,122.84,122.73,122.75,8042.0,106.0814,106.1333,106.0382,106.0555,8042.0
2018-10-16 14:25:00,122.77,122.9,122.76,122.89,7048.0,106.0728,106.1851,106.0642,106.1765,7048.0
2018-10-16 14:30:00,122.92,122.96,122.89,122.96,17326.0,106.2024,106.237,106.1765,106.237,17326.0
2018-10-16 14:35:00,122.95,122.99,122.93,122.94,12166.0,106.2283,106.2629,106.211,106.2197,12166.0
2018-10-16 14:40:00,122.94,122.99,122.91,122.97,10496.0,106.2197,106.2629,106.1938,106.2456,10496.0
2018-10-16 14:45:00,122.96,122.98,122.9,122.95,21183.0,106.237,106.2542,106.1851,106.2283,21183.0
2018-10-16 14:50:00,122.96,122.96,122.85,122.92,22767.0,106.237,106.237,106.1419,106.2024,22767.0
2018-10-16 14:55:00,122.9,122.9,122.75,122.77,21782.0,106.1851,106.1851,106.0555,106.0728,21782.0
2018-10-16 15:00:00,122.76,122.76,122.68,122.69,28141.0,106.0642,106.0642,105.995,106.0037,28141.0
2018-10-16 15:05:00,122.68,122.77,122.65,122.76,52856.0,105.995,106.0728,105.9691,106.0642,52856.0
2018-10-16 15:10:00,122.75,122.86,122.69,122.86,20518.0,106.0555,106.1506,106.0037,106.1506,20518.0
2018-10-16 15:15:00,122.86,122.87,122.81,122.85,28001.0,106.1506,106.1592,106.1074,106.1419,28001.0
2018-10-16 15:20:00,122.84,122.84,122.7,122.72,35848.0,106.1333,106.1333,106.0123,106.0296,35848.0
2018-10-16 15:25:00,122.72,122.74,122.67,122.68,23715.0,106.0296,106.0469,105.9864,105.995,23715.0
2018-10-16 15:30:00,122.67,122.71,122.61,122.71,36637.0,105.9864,106.021,105.9346,106.021,36637.0
2018-10-16 15:35:00,122.72,122.89,122.72,122.89,16502.0,106.0296,106.1765,106.0296,106.1765,16502.0
2018-10-16 15:40:00,122.89,123.05,122.88,123.04,54123.0,106.1765,106.3147,106.1678,106.3061,54123.0
2018-10-16 15:45:00,123.06,123.12,123.02,123.11,28222.0,106.3234,106.3752,106.2888,106.3666,28222.0
2018-10-16 15:50:00,123.11,123.15,123.02,123.07,44334.0,106.3666,106.4011,106.2888,106.332,44334.0
2018-10-16 15:55:00,123.07,123.1,122.93,123.0,77050.0,106.332,106.3579,106.211,106.2715,77050.0
2018-10-17 09:30:00,122.92,122.96,122.76,122.83,38471.0,106.2024,106.237,106.0642,106.1246,38471.0
2018-10-17 09:35:00,122.78,122.9,122.75,122.85,19514.0,106.0814,106.1851,106.0555,106.1419,19514.0
2018-10-17 09:40:00,122.87,122.93,122.81,122.88,43726.0,106.1592,106.211,106.1074,106.1678,43726.0
2018-10-17 09:45:00,122.93,122.96,122.75,122.75,15192.0,106.211,106.237,106.0555,106.0555,15192.0
2018-10-17 09:50:00,122.75,122.94,122.75,122.82,31002.0,106.0555,106.2197,106.0555,106.116,31002.0
2018-10-17 09:55:00,122.85,122.85,122.65,122.66,53159.0,106.1419,106.1419,105.9691,105.9778,53159.0
2018-10-17 10:00:00,122.64,122.7,122.58,122.64,47824.0,105.9605,106.0123,105.9086,105.9605,47824.0
2018-10-17 10:05:00,122.69,122.76,122.6,122.76,23704.0,106.0037,106.0642,105.9259,106.0642,23704.0
2018-10-17 10:10:00,122.76,122.77,122.52,122.52,18137.0,106.0642,106.0728,105.8568,105.8568,18137.0
2018-10-17 10:15:00,122.51,122.58,122.46,122.54,15286.0,105.8482,105.9086,105.805,105.8741,15286.0
2018-10-17 10:20:00,122.51,122.6,122.43,122.43,15707.0,105.8482,105.9259,105.779,105.779,15707.0
2018-10-17 10:25:00,122.46,122.57,122.41,122.55,12181.0,105.805,105.9,105.7618,105.8827,12181.0
2018-10-17 10:30:00,122.54,122.57,122.29,122.29,23709.0,105.8741,105.9,105.6581,105.6581,23709.0
2018-10-17 10:35:00,122.31,122.31,122.22,122.27,15357.0,105.6754,105.6754,105.5976,105.6408,15357.0
2018-10-17 10:40:00,122.29,122.29,122.14,122.21,10282.0,105.6581,105.6581,105.5285,105.589,10282.0
2018-10-17 10:45:00,122.2,122.23,122.02,122.21,16618.0,105.5803,105.6062,105.4248,105.589,16618.0
2018-10-17 10:50:00,122.19,122.27,122.14,122.26,25118.0,105.5717,105.6408,105.5285,105.6322,25118.0
2018-10-17 10:55:00,122.26,122.33,122.23,122.26,23695.0,105.6322,105.6926,105.6062,105.6322,23695.0
2018-10-17 11:00:00,122.21,122.24,122.09,122.11,41905.0,105.589,105.6149,105.4853,105.5026,41905.0
2018-10-17 11:05:00,122.07,122.43,122.06,122.39,20166.0,105.468,105.779,105.4594,105.7445,20166.0
2018-10-17 11:10:00,122.4,122.43,122.36,122.36,6626.0,105.7531,105.779,105.7186,105.7186,6626.0
2018-10-17 11:15:00,122.4,122.46,122.28,122.39,18443.0,105.7531,105.805,105.6494,105.7445,18443.0
2018-10-17 11:20:00,122.39,122.52,122.39,122.49,17366.0,105.7445,105.8568,105.7445,105.8309,17366.0
2018-10-17 11:25:00,122.48,122.65,122.47,122.65,12789.0,105.8222,105.9691,105.8136,105.9691,12789.0
2018-10-17 11:30:00,122.67,122.71,122.61,122.62,14665.0,105.9864,106.021,105.9346,105.9432,14665.0
2018-10-17 11:35:00,122.64,122.69,122.6,122.6,10049.0,105.9605,106.0037,105.9259,105.9259,10049.0
2018-10-17 11:40:00,122.62,122.99,122.62,122.99,14214.0,105.9432,106.2629,105.9432,106.2629,14214.0
2018-10-17 11:45:00,122.99,123.07,122.93,123.05,9759.0,106.2629,106.332,106.211,106.3147,9759.0
2018-10-17 11:50:00,123.04,123.08,122.98,123.02,8345.0,106.3061,106.3406,106.2542,106.2888,8345.0
2018-10-17 11:55:00,123.0,123.2,122.97,123.19,15207.0,106.2715,106.4443,106.2456,106.4357,15207.0
2018-10-17 12:00:00,123.22,123.23,123.14,123.18,14497.0,106.4616,106.4702,106.3925,106.427,14497.0
2018-10-17 12:05:00,123.17,123.31,123.16,123.29,9857.0,106.4184,106.5394,106.4098,106.5221,9857.0
2018-10-17 12:10:00,123.3,123.37,123.19,123.37,18155.0,106.5307,106.5912,106.4357,106.5912,18155.0
2018-10-17 12:15:00,123.38,123.52,123.38,123.48,8775.0,106.5998,106.7208,106.5998,106.6862,8775.0
2018-10-17 12:20:00,123.52,123.53,123.45,123.52,8000.0,106.7208,106.7294,106.6603,106.7208,8000.0
2018-10-17 12:25:00,123.54,123.55,123.47,123.47,8013.0,106.7381,106.7467,106.6776,106.6776,8013.0
2018-10-17 12:30:00,123.48,123.48,123.36,123.4,12272.0,106.6862,106.6862,106.5826,106.6171,12272.0
2018-10-17 12:35:00,123.41,123.49,123.38,123.49,7684.0,106.6258,106.6949,106.5998,106.6949,7684.0
2018-10-17 12:40:00,123.49,123.66,123.49,123.59,10337.0,106.6949,106.8418,106.6949,106.7813,10337.0
2018-10-17 12:45:00,123.58,123.59,123.36,123.37,24095.0,106.7726,106.7813,106.5826,106.5912,24095.0
2018-10-17 12:50:00,123.37,123.49,123.37,123.48,14925.0,106.5912,106.6949,106.5912,106.6862,14925.0
2018-10-17 12:55:00,123.48,123.58,123.46,123.57,9276.0,106.6862,106.7726,106.669,106.764,9276.0
2018-10-17 13:00:00,123.57,123.62,123.51,123.6,17020.0,106.764,106.8072,106.7122,106.7899,17020.0
2018-10-17 13:05:00,123.59,123.67,123.56,123.56,22208.0,106.7813,106.8504,106.7554,106.7554,22208.0
2018-10-17 13:10:00,123.54,123.6,123.52,123.56,8922.0,106.7381,106.7899,106.7208,106.7554,8922.0
2018-10-17 13:15:00,123.59,123.59,123.48,123.52,4713.0,106.7813,106.7813,106.6862,106.7208,4713.0
2018-10-17 13:20:00,123.53,123.63,123.52,123.59,5214.0,106.7294,106.8158,106.7208,106.7813,5214.0
2018-10-17 13:25:00,123.57,123.57,123.47,123.51,6082.0,106.764,106.764,106.6776,106.7122,6082.0
2018-10-17 13:30:00,123.53,123.58,123.44,123.54,7216.0,106.7294,106.7726,106.6517,106.7381,7216.0
2018-10-17 13:35:00,123.5,123.6,123.49,123.57,10582.0,106.7035,106.7899,106.6949,106.764,10582.0
2018-10-17 13:40:00,123.58,123.61,123.55,123.56,6720.0,106.7726,106.7986,106.7467,106.7554,6720.0
2018-10-17 13:45:00,123.53,123.58,123.47,123.48,11549.0,106.7294,106.7726,106.6776,106.6862,11549.0
2018-10-17 13:50:00,123.49,123.6,123.48,123.57,20392.0,106.6949,106.7899,106.6862,106.764,20392.0
2018-10-17 13:55:00,123.56,123.59,123.52,123.55,10048.0,106.7554,106.7813,106.7208,106.7467,10048.0
2018-10-17 14:00:00,123.55,123.55,123.29,123.37,17382.0,106.7467,106.7467,106.5221,106.5912,17382.0
2018-10-17 14:05:00,123.42,123.6,123.41,123.59,11598.0,106.6344,106.7899,106.6258,106.7813,11598.0
2018-10-17 14:10:00,123.57,123.57,123.34,123.34,11670.0,106.764,106.764,106.5653,106.5653,11670.0
2018-10-17 14:15:00,123.3,123.3,123.21,123.29,5018.0,106.5307,106.5307,106.453,106.5221,5018.0
2018-10-17 14:20:00,123.27,123.27,122.95,123.09,41099.0,106.5048,106.5048,106.2283,106.3493,41099.0
2018-10-17 14:25:00,123.06,123.2,123.05,123.07,14439.0,106.3234,106.4443,106.3147,106.332,14439.0
2018-10-17 14:30:00,123.06,123.17,123.02,123.07,26652.0,106.3234,106.4184,106.2888,106.332,26652.0
2018-10-17 14:35:00,123.08,123.15,123.0,123.12,21212.0,106.3406,106.4011,106.2715,106.3752,21212.0
2018-10-17 14:40:00,123.11,123.33,123.11,123.28,28148.0,106.3666,106.5566,106.3666,106.5134,28148.0
2018-10-17 14:45:00,123.29,123.31,123.26,123.28,4776.0,106.5221,106.5394,106.4962,106.5134,4776.0
2018-10-17 14:50:00,123.29,123.47,123.28,123.46,35867.0,106.5221,106.6776,106.5134,106.669,35867.0
2018-10-17 14:55:00,123.45,123.55,123.43,123.43,7349.0,106.6603,106.7467,106.643,106.643,7349.0
2018-10-17 15:00:00,123.42,123.44,123.29,123.36,16919.0,106.6344,106.6517,106.5221,106.5826,16919.0
2018-10-17 15:05:00,123.31,123.44,123.25,123.44,20701.0,106.5394,106.6517,106.4875,106.6517,20701.0
2018-10-17 15:10:00,123.4,123.45,123.35,123.35,9507.0,106.6171,106.6603,106.5739,106.5739,9507.0
2018-10-17 15:15:00,123.34,123.35,123.19,123.21,19573.0,106.5653,106.5739,106.4357,106.453,19573.0
2018-10-17 15:20:00,123.2,123.28,123.19,123.27,14070.0,106.4443,106.5134,106.4357,106.5048,14070.0
2018-10-17 15:25:00,123.25,123.4,123.24,123.34,25952.0,106.4875,106.6171,106.4789,106.5653,25952.0
2018-10-17 15:30:00,123.35,123.36,122.99,123.08,32536.0,106.5739,106.5826,106.2629,106.3406,32536.0
2018-10-17 15:35:00,123.06,123.14,123.06,123.11,19820.0,106.3234,106.3925,106.3234,106.3666,19820.0
2018-10-17 15:40:00,123.1,123.11,122.86,122.95,33620.0,106.3579,106.3666,106.1506,106.2283,33620.0
2018-10-17 15:45:00,122.91,123.09,122.86,123.08,62935.0,106.1938,106.3493,106.1506,106.3406,62935.0
2018-10-17 15:50:00,123.05,123.23,123.04,123.18,57710.0,106.3147,106.4702,106.3061,106.427,57710.0
2018-10-17 15:55:00,123.17,123.33,123.15,123.26,102126.0,106.4184,106.5566,106.4011,106.4962,102126.0
2018-10-18 09:30:00,122.93,122.95,122.82,122.83,19356.0,106.211,106.2283,106.116,106.1246,19356.0
2018-10-18 09:35:00,122.81,122.81,122.64,122.67,20221.0,106.1074,106.1074,105.9605,105.9864,20221.0
2018-10-18 09:40:00,122.68,122.86,122.65,122.85,20848.0,105.995,106.1506,105.9691,106.1419,20848.0
2018-10-18 09:45:00,122.92,123.0,122.87,122.96,14189.0,106.2024,106.2715,106.1592,106.237,14189.0
2018-10-18 09:50:00,122.88,122.88,122.76,122.77,8665.0,106.1678,106.1678,106.0642,106.0728,8665.0
2018-10-18 09:55:00,122.77,122.84,122.72,122.84,16959.0,106.0728,106.1333,106.0296,106.1333,16959.0
2018-10-18 10:00:00,122.77,122.88,122.69,122.85,19465.0,106.0728,106.1678,106.0037,106.1419,19465.0
2018-10-18 10:05:00,122.84,122.98,122.79,122.79,18323.0,106.1333,106.2542,106.0901,106.0901,18323.0
2018-10-18 10:10:00,122.79,122.91,122.79,122.88,17672.0,106.0901,106.1938,106.0901,106.1678,17672.0
2018-10-18 10:15:00,122.9,123.14,122.83,123.09,16407.0,106.1851,106.3925,106.1246,106.3493,16407.0
2018-10-18 10:20:00,123.1,123.19,123.07,123.15,4732.0,106.3579,106.4357,106.332,106.4011,4732.0
2018-10-18 10:25:00,123.11,123.17,123.06,123.11,14709.0,106.3666,106.4184,106.3234,106.3666,14709.0
2018-10-18 10:30:00,123.11,123.35,123.11,123.3,47131.0,106.3666,106.5739,106.3666,106.5307,47131.0
2018-10-18 10:35:00,123.33,123.42,123.32,123.41,20738.0,106.5566,106.6344,106.548,106.6258,20738.0
2018-10-18 10:40:00,123.43,123.5,123.37,123.45,9040.0,106.643,106.7035,106.5912,106.6603,9040.0
2018-10-18 10:45:00,123.46,123.52,123.37,123.38,10065.0,106.669,106.7208,106.5912,106.5998,10065.0
2018-10-18 10:50:00,123.39,123.42,123.33,123.36,10959.0,106.6085,106.6344,106.5566,106.5826,10959.0
2018-10-18 10:55:00,123.37,123.53,123.36,123.45,16446.0,106.5912,106.7294,106.5826,106.6603,16446.0
2018-10-18 11:00:00,123.47,123.48,123.2,123.21,10023.0,106.6776,106.6862,106.4443,106.453,10023.0
2018-10-18 11:05:00,123.22,123.26,123.14,123.18,15650.0,106.4616,106.4962,106.3925,106.427,15650.0
2018-10-18 11:10:00,123.18,123.23,123.11,123.17,11110.0,106.427,106.4702,106.3666,106.4184,11110.0
2018-10-18 11:15:00,123.19,123.24,123.18,123.2,17870.0,106.4357,106.4789,106.427,106.4443,17870.0
2018-10-18 11:20:00,123.24,123.25,123.01,123.01,24335.0,106.4789,106.4875,106.2802,106.2802,24335.0
2018-10-18 11:25:00,123.03,123.17,122.89,122.93,9661.0,106.2974,106.4184,106.1765,106.211,9661.0
2018-10-18 11:30:00,122.93,122.94,122.62,122.62,61718.0,106.211,106.2197,105.9432,105.9432,61718.0
2018-10-18 11:35:00,122.63,122.7,122.53,122.7,35228.0,105.9518,106.0123,105.8654,106.0123,35228.0
2018-10-18 11:40:00,122.71,122.71,122.5,122.53,20925.0,106.021,106.021,105.8395,105.8654,20925.0
2018-10-18 11:45:00,122.51,122.51,122.22,122.27,48761.0,105.8482,105.8482,105.5976,105.6408,48761.0
2018-10-18 11:50:00,122.27,122.32,122.04,122.31,27221.0,105.6408,105.684,105.4421,105.6754,27221.0
2018-10-18 11:55:00,122.32,122.35,122.14,122.22,26654.0,105.684,105.7099,105.5285,105.5976,26654.0
2018-10-18 12:00:00,122.18,122.26,122.1,122.18,18993.0,105.563,105.6322,105.4939,105.563,18993.0
2018-10-18 12:05:00,122.17,122.37,122.17,122.23,15258.0,105.5544,105.7272,105.5544,105.6062,15258.0
2018-10-18 12:10:00,122.24,122.3,122.19,122.23,9411.0,105.6149,105.6667,105.5717,105.6062,9411.0
2018-10-18 12:15:00,122.2,122.24,122.07,122.12,10608.0,105.5803,105.6149,105.468,105.5112,10608.0
2018-10-18 12:20:00,122.13,122.47,122.12,122.45,19635.0,105.5198,105.8136,105.5112,105.7963,19635.0
2018-10-18 12:25:00,122.43,122.53,122.42,122.45,11257.0,105.779,105.8654,105.7704,105.7963,11257.0
2018-10-18 12:30:00,122.38,122.48,122.27,122.44,5129.0,105.7358,105.8222,105.6408,105.7877,5129.0
2018-10-18 12:35:00,122.43,122.5,122.33,122.46,10843.0,105.779,105.8395,105.6926,105.805,10843.0
2018-10-18 12:40:00,122.49,122.66,122.49,122.61,18041.0,105.8309,105.9778,105.8309,105.9346,18041.0
2018-10-18 12:45:00,122.59,122.63,122.54,122.56,8600.0,105.9173,105.9518,105.8741,105.8914,8600.0
2018-10-18 12:50:00,122.56,122.57,122.44,122.48,12111.0,105.8914,105.9,105.7877,105.8222,12111.0
2018-10-18 12:55:00,122.52,122.59,122.47,122.48,32920.0,105.8568,105.9173,105.8136,105.8222,32920.0
2018-10-18 13:00:00,122.44,122.55,122.42,122.43,6957.0,105.7877,105.8827,105.7704,105.779,6957.0
2018-10-18 13:05:00,122.41,122.44,122.31,122.39,20190.0,105.7618,105.7877,105.6754,105.7445,20190.0
2018-10-18 13:10:00,122.34,122.39,122.19,122.23,21240.0,105.7013,105.7445,105.5717,105.6062,21240.0
2018-10-18 13:15:00,122.2,122.31,122.05,122.06,25473.0,105.5803,105.6754,105.4507,105.4594,25473.0
2018-10-18 13:20:00,122.06,122.13,121.94,121.95,23570.0,105.4594,105.5198,105.3557,105.3643,23570.0
2018-10-18 13:25:00,121.92,122.02,121.85,121.93,19474.0,105.3384,105.4248,105.2779,105.347,19474.0
2018-10-18 13:30:00,121.96,122.04,121.78,121.92,61917.0,105.373,105.4421,105.2174,105.3384,61917.0
2018-10-18 13:35:00,121.92,121.93,121.74,121.87,19133.0,105.3384,105.347,105.1829,105.2952,19133.0
2018-10-18 13:40:00,121.86,121.86,121.57,121.61,10313.0,105.2866,105.2866,105.036,105.0706,10313.0
2018-10-18 13:45:00,121.64,121.8,121.59,121.75,15247.0,105.0965,105.2347,105.0533,105.1915,15247.0
2018-10-18 13:50:00,121.76,121.77,121.57,121.59,31118.0,105.2002,105.2088,105.036,105.0533,31118.0
2018-10-18 13:55:00,121.59,121.75,121.59,121.65,14619.0,105.0533,105.1915,105.0533,105.1051,14619.0
2018-10-18 14:00:00,121.66,121.89,121.66,121.81,20798.0,105.1138,105.3125,105.1138,105.2434,20798.0
2018-10-18 14:05:00,121.81,122.11,121.81,122.0,23411.0,105.2434,105.5026,105.2434,105.4075,23411.0
2018-10-18 14:10:00,121.98,122.03,121.89,121.91,13321.0,105.3902,105.4334,105.3125,105.3298,13321.0
2018-10-18 14:15:00,121.88,121.9,121.76,121.76,16088.0,105.3038,105.3211,105.2002,105.2002,16088.0
2018-10-18 14:20:00,121.76,122.14,121.73,122.1,38497.0,105.2002,105.5285,105.1742,105.4939,38497.0
2018-10-18 14:25:00,122.09,122.09,121.91,121.99,28250.0,105.4853,105.4853,105.3298,105.3989,28250.0
2018-10-18 14:30:00,121.97,121.99,121.83,121.91,18215.0,105.3816,105.3989,105.2606,105.3298,18215.0
2018-10-18 14:35:00,121.9,122.1,121.83,121.93,50979.0,105.3211,105.4939,105.2606,105.347,50979.0
2018-10-18 14:40:00,121.88,122.12,121.86,122.09,34432.0,105.3038,105.5112,105.2866,105.4853,34432.0
2018-10-18 14:45:00,122.12,122.27,122.04,122.06,27585.0,105.5112,105.6408,105.4421,105.4594,27585.0
2018-10-18 14:50:00,122.05,122.21,122.04,122.19,22081.0,105.4507,105.589,105.4421,105.5717,22081.0
2018-10-18 14:55:00,122.17,122.17,122.0,122.0,18968.0,105.5544,105.5544,105.4075,105.4075,18968.0
2018-10-18 15:00:00,122.01,122.07,121.83,121.84,26925.0,105.4162,105.468,105.2606,105.2693,26925.0
2018-10-18 15:05:00,121.84,121.85,121.72,121.74,42615.0,105.2693,105.2779,105.1656,105.1829,42615.0
2018-10-18 15:10:00,121.75,121.76,121.68,121.7,23391.0,105.1915,105.2002,105.131,105.1483,23391.0
2018-10-18 15:15:00,121.7,122.06,121.7,121.91,32550.0,105.1483,105.4594,105.1483,105.3298,32550.0
2018-10-18 15:20:00,121.92,122.1,121.89,122.09,23845.0,105.3384,105.4939,105.3125,105.4853,23845.0
2018-10-18 15:25:00,122.08,122.2,122.04,122.11,37670.0,105.4766,105.5803,105.4421,105.5026,37670.0
2018-10-18 15:30:00,122.07,122.09,121.92,121.93,31729.0,105.468,105.4853,105.3384,105.347,31729.0
2018-10-18 15:35:00,121.92,122.16,121.88,122.16,71519.0,105.3384,105.5458,105.3038,105.5458,71519.0
2018-10-18 15:40:00,122.16,122.29,122.03,122.03,54036.0,105.5458,105.6581,105.4334,105.4334,54036.0
2018-10-18 15:45:00,122.01,122.17,122.0,122.13,30754.0,105.4162,105.5544,105.4075,105.5198,30754.0
2018-10-18 15:50:00,122.12,122.12,121.98,121.99,61783.0,105.5112,105.5112,105.3902,105.3989,61783.0
2018-10-18 15:55:00,122.0,122.1,121.91,122.09,62227.0,105.4075,105.4939,105.3298,105.4853,62227.0
2018-10-19 09:30:00,122.21,122.25,122.1,122.13,57362.0,105.589,105.6235,105.4939,105.5198,57362.0
2018-10-19 09:35:00,122.14,122.42,122.14,122.42,6720.0,105.5285,105.7704,105.5285,105.7704,6720.0
2018-10-19 09:40:00,122.37,122.58,122.37,122.55,5585.0,105.7272,105.9086,105.7272,105.8827,5585.0
2018-10-19 09:45:00,122.58,122.68,122.58,122.66,3599.0,105.9086,105.995,105.9086,105.9778,3599.0
2018-10-19 09:50:00,122.68,122.86,122.68,122.85,12043.0,105.995,106.1506,105.995,106.1419,12043.0
2018-10-19 09:55:00,122.89,122.91,122.81,122.82,7777.0,106.1765,106.1938,106.1074,106.116,7777.0
2018-10-19 10:00:00,122.81,123.08,122.76,123.03,24435.0,106.1074,106.3406,106.0642,106.2974,24435.0
2018-10-19 10:05:00,123.05,123.1,122.95,123.01,40822.0,106.3147,106.3579,106.2283,106.2802,40822.0
2018-10-19 10:10:00,123.0,123.01,122.88,122.88,10408.0,106.2715,106.2802,106.1678,106.1678,10408.0
2018-10-19 10:15:00,122.88,123.02,122.88,122.97,6432.0,106.1678,106.2888,106.1678,106.2456,6432.0
2018-10-19 10:20:00,123.0,123.03,122.89,122.89,22501.0,106.2715,106.2974,106.1765,106.1765,22501.0
2018-10-19 10:25:00,122.9,122.95,122.8,122.82,13759.0,106.1851,106.2283,106.0987,106.116,13759.0
2018-10-19 10:30:00,122.81,123.01,122.8,122.98,27777.0,106.1074,106.2802,106.0987,106.2542,27777.0
2018-10-19 10:35:00,122.99,122.99,122.81,122.83,3895.0,106.2629,106.2629,106.1074,106.1246,3895.0
2018-10-19 10:40:00,122.8,122.87,122.74,122.87,18953.0,106.0987,106.1592,106.0469,106.1592,18953.0
2018-10-19 10:45:00,122.84,122.93,122.8,122.84,7893.0,106.1333,106.211,106.0987,106.1333,7893.0
2018-10-19 10:50:00,122.83,122.91,122.78,122.87,19440.0,106.1246,106.1938,106.0814,106.1592,19440.0
2018-10-19 10:55:00,122.91,122.99,122.88,122.99,11726.0,106.1938,106.2629,106.1678,106.2629,11726.0
2018-10-19 11:00:00,123.02,123.08,122.92,122.92,19581.0,106.2888,106.3406,106.2024,106.2024,19581.0
2018-10-19 11:05:00,122.89,122.94,122.87,122.93,8419.0,106.1765,106.2197,106.1592,106.211,8419.0
2018-10-19 11:10:00,122.99,123.07,122.93,123.04,6597.0,106.2629,106.332,106.211,106.3061,6597.0
2018-10-19 11:15:00,123.1,123.1,122.91,122.91,8187.0,106.3579,106.3579,106.1938,106.1938,8187.0
2018-10-19 11:20:00,122.95,122.96,122.75,122.76,11674.0,106.2283,106.237,106.0555,106.0642,11674.0
2018-10-19 11:25:00,122.77,122.8,122.74,122.75,8686.0,106.0728,106.0987,106.0469,106.0555,8686.0
2018-10-19 11:30:00,122.75,122.78,122.59,122.65,25914.0,106.0555,106.0814,105.9173,105.9691,25914.0
2018-10-19 11:35:00,122.66,122.66,122.52,122.57,11401.0,105.9778,105.9778,105.8568,105.9,11401.0
2018-10-19 11:40:00,122.52,122.6,122.46,122.59,6502.0,105.8568,105.9259,105.805,105.9173,6502.0
2018-10-19 11:45:00,122.59,122.66,122.59,122.6,9246.0,105.9173,105.9778,105.9173,105.9259,9246.0
2018-10-19 11:50:00,122.64,122.74,122.61,122.61,11758.0,105.9605,106.0469,105.9346,105.9346,11758.0
2018-10-19 11:55:00,122.61,122.9,122.61,122.87,18190.0,105.9346,106.1851,105.9346,106.1592,18190.0
2018-10-19 12:00:00,122.88,122.92,122.79,122.83,5415.0,106.1678,106.2024,106.0901,106.1246,5415.0
2018-10-19 12:05:00,122.86,122.9,122.74,122.77,6787.0,106.1506,106.1851,106.0469,106.0728,6787.0
2018-10-19 12:10:00,122.78,122.78,122.61,122.69,11324.0,106.0814,106.0814,105.9346,106.0037,11324.0
2018-10-19 12:15:00,122.58,122.67,122.51,122.6,24326.0,105.9086,105.9864,105.8482,105.9259,24326.0
2018-10-19 12:20:00,122.58,122.58,122.46,122.47,9797.0,105.9086,105.9086,105.805,105.8136,9797.0
2018-10-19 12:25:00,122.45,122.45,122.35,122.39,15276.0,105.7963,105.7963,105.7099,105.7445,15276.0
2018-10-19 12:30:00,122.38,122.46,122.25,122.25,15212.0,105.7358,105.805,105.6235,105.6235,15212.0
2018-10-19 12:35:00,122.26,122.36,122.24,122.32,24873.0,105.6322,105.7186,105.6149,105.684,24873.0
2018-10-19 12:40:00,122.3,122.36,122.17,122.34,16904.0,105.6667,105.7186,105.5544,105.7013,16904.0
2018-10-19 12:45:00,122.34,122.43,122.28,122.3,12919.0,105.7013,105.779,105.6494,105.6667,12919.0
2018-10-19 12:50:00,122.35,122.39,122.22,122.39,12549.0,105.7099,105.7445,105.5976,105.7445,12549.0
2018-10-19 12:55:00,122.39,122.44,122.36,122.39,12045.0,105.7445,105.7877,105.7186,105.7445,12045.0
2018-10-19 13:00:00,122.36,122.36,122.24,122.31,9123.0,105.7186,105.7186,105.6149,105.6754,9123.0
2018-10-19 13:05:00,122.33,122.33,122.16,122.25,14690.0,105.6926,105.6926,105.5458,105.6235,14690.0
2018-10-19 13:10:00,122.25,122.54,122.25,122.51,20947.0,105.6235,105.8741,105.6235,105.8482,20947.0
2018-10-19 13:15:00,122.51,122.64,122.49,122.59,17975.0,105.8482,105.9605,105.8309,105.9173,17975.0
2018-10-19 13:20:00,122.59,122.63,122.54,122.57,11231.0,105.9173,105.9518,105.8741,105.9,11231.0
2018-10-19 13:25:00,122.58,122.65,122.52,122.65,9186.0,105.9086,105.9691,105.8568,105.9691,9186.0
2018-10-19 13:30:00,122.65,122.69,122.57,122.62,11971.0,105.9691,106.0037,105.9,105.9432,11971.0
2018-10-19 13:35:00,122.58,122.59,122.54,122.54,3866.0,105.9086,105.9173,105.8741,105.8741,3866.0
2018-10-19 13:40:00,122.54,122.61,122.44,122.45,14327.0,105.8741,105.9346,105.7877,105.7963,14327.0
2018-10-19 13:45:00,122.44,122.51,122.43,122.51,34529.0,105.7877,105.8482,105.779,105.8482,34529.0
2018-10-19 13:50:00,122.53,122.55,122.43,122.44,7599.0,105.8654,105.8827,105.779,105.7877,7599.0
2018-10-19 13:55:00,122.46,122.46,122.38,122.41,3811.0,105.805,105.805,105.7358,105.7618,3811.0
2018-10-19 14:00:00,122.37,122.37,122.17,122.17,8607.0,105.7272,105.7272,105.5544,105.5544,8607.0
2018-10-19 14:05:00,122.12,122.13,121.89,122.02,34935.0,105.5112,105.5198,105.3125,105.4248,34935.0
2018-10-19 14:10:00,122.03,122.11,122.0,122.06,45132.0,105.4334,105.5026,105.4075,105.4594,45132.0
2018-10-19 14:15:00,122.06,122.14,122.0,122.1,9627.0,105.4594,105.5285,105.4075,105.4939,9627.0
2018-10-19 14:20:00,122.1,122.36,122.06,122.29,22209.0,105.4939,105.7186,105.4594,105.6581,22209.0
2018-10-19 14:25:00,122.32,122.33,122.26,122.28,5829.0,105.684,105.6926,105.6322,105.6494,5829.0
2018-10-19 14:30:00,122.28,122.39,122.22,122.29,27547.0,105.6494,105.7445,105.5976,105.6581,27547.0
2018-10-19 14:35:00,122.31,122.46,122.31,122.33,18171.0,105.6754,105.805,105.6754,105.6926,18171.0
2018-10-19 14:40:00,122.33,122.37,122.21,122.23,20175.0,105.6926,105.7272,105.589,105.6062,20175.0
2018-10-19 14:45:00,122.25,122.46,122.25,122.43,38832.0,105.6235,105.805,105.6235,105.779,38832.0
2018-10-19 14:50:00,122.42,122.45,122.36,122.39,10869.0,105.7704,105.7963,105.7186,105.7445,10869.0
2018-10-19 14:55:00,122.36,122.41,122.3,122.3,15283.0,105.7186,105.7618,105.6667,105.6667,15283.0
2018-10-19 15:00:00,122.31,122.36,122.08,122.1,21696.0,105.6754,105.7186,105.4766,105.4939,21696.0
2018-10-19 15:05:00,122.1,122.16,122.07,122.14,35001.0,105.4939,105.5458,105.468,105.5285,35001.0
2018-10-19 15:10:00,122.12,122.2,122.11,122.16,29326.0,105.5112,105.5803,105.5026,105.5458,29326.0
2018-10-19 15:15:00,122.15,122.3,122.05,122.27,66533.0,105.5371,105.6667,105.4507,105.6408,66533.0
2018-10-19 15:20:00,122.29,122.32,122.19,122.21,72031.0,105.6581,105.684,105.5717,105.589,72031.0
2018-10-19 15:25:00,122.22,122.49,122.22,122.46,52747.0,105.5976,105.8309,105.5976,105.805,52747.0
2018-10-19 15:30:00,122.43,122.51,122.41,122.45,110673.0,105.779,105.8482,105.7618,105.7963,110673.0
2018-10-19 15:35:00,122.45,122.48,122.36,122.38,50043.0,105.7963,105.8222,105.7186,105.7358,50043.0
2018-10-19 15:40:00,122.38,122.46,122.33,122.45,27236.0,105.7358,105.805,105.6926,105.7963,27236.0
2018-10-19 15:45:00,122.46,122.53,122.37,122.4,31705.0,105.805,105.8654,105.7272,105.7531,31705.0
2018-10-19 15:50:00,122.39,122.48,122.38,122.38,38869.0,105.7445,105.8222,105.7358,105.7358,38869.0
2018-10-19 15:55:00,122.37,122.37,122.16,122.17,88642.0,105.7272,105.7272,105.5458,105.5544,88642.0
2018-10-22 09:30:00,122.47,122.49,122.37,122.39,59086.0,105.8136,105.8309,105.7272,105.7445,59086.0
2018-10-22 09:35:00,122.38,122.38,122.16,122.19,25517.0,105.7358,105.7358,105.5458,105.5717,25517.0
2018-10-22 09:40:00,122.21,122.24,122.04,122.07,10665.0,105.589,105.6149,105.4421,105.468,10665.0
2018-10-22 09:45:00,122.08,122.23,122.04,122.12,12200.0,105.4766,105.6062,105.4421,105.5112,12200.0
2018-10-22 09:50:00,122.13,122.13,121.75,121.85,35866.0,105.5198,105.5198,105.1915,105.2779,35866.0
2018-10-22 09:55:00,121.84,121.87,121.65,121.73,20521.0,105.2693,105.2952,105.1051,105.1742,20521.0
2018-10-22 10:00:00,121.67,121.73,121.61,121.63,22337.0,105.1224,105.1742,105.0706,105.0878,22337.0
2018-10-22 10:05:00,121.66,121.66,121.44,121.54,23141.0,105.1138,105.1138,104.9237,105.0101,23141.0
2018-10-22 10:10:00,121.52,121.63,121.48,121.5,8047.0,104.9928,105.0878,104.9582,104.9755,8047.0
2018-10-22 10:15:00,121.51,121.51,121.26,121.3,19852.0,104.9842,104.9842,104.7682,104.8027,19852.0
2018-10-22 10:20:00,121.31,121.32,121.17,121.18,26303.0,104.8114,104.82,104.6904,104.699,26303.0
2018-10-22 10:25:00,121.22,121.27,121.11,121.23,19020.0,104.7336,104.7768,104.6386,104.7422,19020.0
2018-10-22 10:30:00,121.17,121.4,121.13,121.38,12227.0,104.6904,104.8891,104.6558,104.8718,12227.0
2018-10-22 10:35:00,121.38,121.45,121.32,121.38,27060.0,104.8718,104.9323,104.82,104.8718,27060.0
2018-10-22 10:40:00,121.4,121.56,121.37,121.55,20419.0,104.8891,105.0274,104.8632,105.0187,20419.0
2018-10-22 10:45:00,121.54,121.68,121.44,121.66,26924.0,105.0101,105.131,104.9237,105.1138,26924.0
2018-10-22 10:50:00,121.65,121.77,121.65,121.69,8705.0,105.1051,105.2088,105.1051,105.1397,8705.0
2018-10-22 10:55:00,121.7,121.7,121.61,121.65,6588.0,105.1483,105.1483,105.0706,105.1051,6588.0
2018-10-22 11:00:00,121.67,121.67,121.55,121.6,6501.0,105.1224,105.1224,105.0187,105.0619,6501.0
2018-10-22 11:05:00,121.59,121.65,121.53,121.53,10757.0,105.0533,105.1051,105.0014,105.0014,10757.0
2018-10-22 11:10:00,121.52,121.52,121.37,121.38,22174.0,104.9928,104.9928,104.8632,104.8718,22174.0
2018-10-22 11:15:00,121.39,121.48,121.38,121.48,8672.0,104.8805,104.9582,104.8718,104.9582,8672.0
2018-10-22 11:20:00,121.48,121.63,121.42,121.63,6580.0,104.9582,105.0878,104.9064,105.0878,6580.0
2018-10-22 11:25:00,121.63,121.67,121.47,121.49,26462.0,105.0878,105.1224,104.9496,104.9669,26462.0
2018-10-22 11:30:00,121.48,121.53,121.32,121.32,11257.0,104.9582,105.0014,104.82,104.82,11257.0
2018-10-22 11:35:00,121.3,121.42,121.29,121.35,9993.0,104.8027,104.9064,104.7941,104.8459,9993.0
2018-10-22 11:40:00,121.31,121.31,121.22,121.27,10021.0,104.8114,104.8114,104.7336,104.7768,10021.0
2018-10-22 11:45:00,121.23,121.4,121.19,121.38,9435.0,104.7422,104.8891,104.7077,104.8718,9435.0
2018-10-22 11:50:00,121.37,121.38,121.09,121.12,17081.0,104.8632,104.8718,104.6213,104.6472,17081.0
2018-10-22 11:55:00,121.09,121.14,121.07,121.14,8984.0,104.6213,104.6645,104.604,104.6645,8984.0
2018-10-22 12:00:00,121.15,121.23,121.1,121.16,11718.0,104.6731,104.7422,104.6299,104.6818,11718.0
2018-10-22 12:05:00,121.19,121.38,121.16,121.25,13957.0,104.7077,104.8718,104.6818,104.7595,13957.0
2018-10-22 12:10:00,121.26,121.27,121.02,121.03,10466.0,104.7682,104.7768,104.5608,104.5694,10466.0
2018-10-22 12:15:00,121.0,121.11,120.99,121.03,23356.0,104.5435,104.6386,104.5349,104.5694,23356.0
2018-10-22 12:20:00,121.04,121.09,120.99,121.03,8609.0,104.5781,104.6213,104.5349,104.5694,8609.0
2018-10-22 12:25:00,120.99,121.08,120.95,121.05,9908.0,104.5349,104.6126,104.5003,104.5867,9908.0
2018-10-22 12:30:00,121.04,121.11,120.94,121.0,6479.0,104.5781,104.6386,104.4917,104.5435,6479.0
2018-10-22 12:35:00,121.01,121.03,120.91,120.96,14013.0,104.5522,104.5694,104.4658,104.509,14013.0
2018-10-22 12:40:00,120.95,121.1,120.95,121.06,8436.0,104.5003,104.6299,104.5003,104.5954,8436.0
2018-10-22 12:45:00,121.12,121.12,121.0,121.0,5541.0,104.6472,104.6472,104.5435,104.5435,5541.0
2018-10-22 12:50:00,121.02,121.19,121.01,121.18,22560.0,104.5608,104.7077,104.5522,104.699,22560.0
2018-10-22 12:55:00,121.13,121.22,121.13,121.18,7774.0,104.6558,104.7336,104.6558,104.699,7774.0
2018-10-22 13:00:00,121.16,121.19,121.12,121.15,6607.0,104.6818,104.7077,104.6472,104.6731,6607.0
2018-10-22 13:05:00,121.19,121.37,121.17,121.36,2992.0,104.7077,104.8632,104.6904,104.8546,2992.0
2018-10-22 13:10:00,121.34,121.36,121.28,121.36,3859.0,104.8373,104.8546,104.7854,104.8546,3859.0
2018-10-22 13:15:00,121.34,121.39,121.32,121.32,10679.0,104.8373,104.8805,104.82,104.82,10679.0
2018-10-22 13:20:00,121.34,121.37,121.23,121.25,58365.0,104.8373,104.8632,104.7422,104.7595,58365.0
2018-10-22 13:25:00,121.23,121.23,121.15,121.18,11677.0,104.7422,104.7422,104.6731,104.699,11677.0
2018-10-22 13:30:00,121.18,121.27,121.17,121.26,11703.0,104.699,104.7768,104.6904,104.7682,11703.0
2018-10-22 13:35:00,121.21,121.35,121.21,121.28,4654.0,104.725,104.8459,104.725,104.7854,4654.0
2018-10-22 13:40:00,121.28,121.36,121.26,121.35,14952.0,104.7854,104.8546,104.7682,104.8459,14952.0
2018-10-22 13:45:00,121.35,121.44,121.22,121.23,11481.0,104.8459,104.9237,104.7336,104.7422,11481.0
2018-10-22 13:50:00,121.24,121.24,121.13,121.16,17047.0,104.7509,104.7509,104.6558,104.6818,17047.0
2018-10-22 13:55:00,121.18,121.21,121.16,121.17,11260.0,104.699,104.725,104.6818,104.6904,11260.0
2018-10-22 14:00:00,121.15,121.2,121.13,121.13,30272.0,104.6731,104.7163,104.6558,104.6558,30272.0
2018-10-22 14:05:00,121.14,121.24,121.14,121.18,24670.0,104.6645,104.7509,104.6645,104.699,24670.0
2018-10-22 14:10:00,121.19,121.25,121.08,121.15,15308.0,104.7077,104.7595,104.6126,104.6731,15308.0
2018-10-22 14:15:00,121.14,121.23,121.13,121.17,14911.0,104.6645,104.7422,104.6558,104.6904,14911.0
2018-10-22 14:20:00,121.16,121.21,121.1,121.11,14325.0,104.6818,104.725,104.6299,104.6386,14325.0
2018-10-22 14:25:00,121.11,121.18,121.11,121.13,5400.0,104.6386,104.699,104.6386,104.6558,5400.0
2018-10-22 14:30:00,121.12,121.17,121.1,121.14,10358.0,104.6472,104.6904,104.6299,104.6645,10358.0
2018-10-22 14:35:00,121.13,121.23,121.13,121.2,12663.0,104.6558,104.7422,104.6558,104.7163,12663.0
2018-10-22 14:40:00,121.21,121.21,121.13,121.14,16397.0,104.725,104.725,104.6558,104.6645,16397.0
2018-10-22 14:45:00,121.15,121.36,121.15,121.32,52910.0,104.6731,104.8546,104.6731,104.82,52910.0
2018-10-22 14:50:00,121.32,121.32,121.22,121.27,40338.0,104.82,104.82,104.7336,104.7768,40338.0
2018-10-22 14:55:00,121.27,121.34,121.23,121.28,26605.0,104.7768,104.8373,104.7422,104.7854,26605.0
2018-10-22 15:00:00,121.27,121.47,121.22,121.43,31348.0,104.7768,104.9496,104.7336,104.915,31348.0
2018-10-22 15:05:00,121.44,121.45,121.33,121.36,13939.0,104.9237,104.9323,104.8286,104.8546,13939.0
2018-10-22 15:10:00,121.35,121.46,121.34,121.41,17604.0,104.8459,104.941,104.8373,104.8978,17604.0
2018-10-22 15:15:00,121.42,121.44,121.26,121.27,13837.0,104.9064,104.9237,104.7682,104.7768,13837.0
2018-10-22 15:20:00,121.27,121.34,121.27,121.27,23732.0,104.7768,104.8373,104.7768,104.7768,23732.0
2018-10-22 15:25:00,121.25,121.31,121.22,121.31,14673.0,104.7595,104.8114,104.7336,104.8114,14673.0
2018-10-22 15:30:00,121.3,121.33,121.25,121.33,16696.0,104.8027,104.8286,104.7595,104.8286,16696.0
2018-10-22 15:35:00,121.33,121.45,121.2,121.2,81287.0,104.8286,104.9323,104.7163,104.7163,81287.0
2018-10-22 15:40:00,121.18,121.22,121.11,121.17,26165.0,104.699,104.7336,104.6386,104.6904,26165.0
2018-10-22 15:45:00,121.17,121.24,121.13,121.15,13568.0,104.6904,104.7509,104.6558,104.6731,13568.0
2018-10-22 15:50:00,121.14,121.21,121.11,121.15,22249.0,104.6645,104.725,104.6386,104.6731,22249.0
2018-10-22 15:55:00,121.14,121.19,121.08,121.08,68937.0,104.6645,104.7077,104.6126,104.6126,68937.0
2018-10-23 09:30:00,119.55,119.76,119.35,119.62,55145.0,103.2907,103.4722,103.1179,103.3512,55145.0
2018-10-23 09:35:00,119.63,119.79,119.56,119.71,18564.0,103.3598,103.4981,103.2994,103.429,18564.0
2018-10-23 09:40:00,119.62,119.76,119.54,119.73,17058.0,103.3512,103.4722,103.2821,103.4462,17058.0
2018-10-23 09:45:00,119.69,119.88,119.53,119.84,82950.0,103.4117,103.5758,103.2735,103.5413,82950.0
2018-10-23 09:50:00,119.71,119.8,119.63,119.68,26774.0,103.429,103.5067,103.3598,103.403,26774.0
2018-10-23 09:55:00,119.68,119.73,119.46,119.48,23476.0,103.403,103.4462,103.213,103.2303,23476.0
2018-10-23 10:00:00,119.46,119.64,119.23,119.25,68905.0,103.213,103.3685,103.0143,103.0315,68905.0
2018-10-23 10:05:00,119.24,119.24,119.03,119.15,34843.0,103.0229,103.0229,102.8415,102.9451,34843.0
2018-10-23 10:10:00,119.13,119.26,118.88,118.92,33937.0,102.9279,103.0402,102.7119,102.7464,33937.0
2018-10-23 10:15:00,118.94,118.94,118.71,118.85,27852.0,102.7637,102.7637,102.565,102.6859,27852.0
2018-10-23 10:20:00,118.8,118.94,118.74,118.86,27645.0,102.6427,102.7637,102.5909,102.6946,27645.0
2018-10-23 10:25:00,118.86,119.11,118.86,118.99,22058.0,102.6946,102.9106,102.6946,102.8069,22058.0
2018-10-23 10:30:00,118.99,118.99,118.7,118.75,19465.0,102.8069,102.8069,102.5563,102.5995,19465.0
2018-10-23 10:35:00,118.79,119.01,118.7,118.96,14505.0,102.6341,102.8242,102.5563,102.781,14505.0
2018-10-23 10:40:00,119.03,119.15,118.95,119.09,16927.0,102.8415,102.9451,102.7723,102.8933,16927.0
2018-10-23 10:45:00,119.08,119.33,118.99,119.31,37039.0,102.8847,103.1007,102.8069,103.0834,37039.0
2018-10-23 10:50:00,119.29,119.4,119.23,119.24,39340.0,103.0661,103.1611,103.0143,103.0229,39340.0
2018-10-23 10:55:00,119.25,119.4,119.22,119.3,16117.0,103.0315,103.1611,103.0056,103.0747,16117.0
2018-10-23 11:00:00,119.26,119.26,119.13,119.2,17265.0,103.0402,103.0402,102.9279,102.9883,17265.0
2018-10-23 11:05:00,119.21,119.5,119.21,119.41,15156.0,102.997,103.2475,102.997,103.1698,15156.0
2018-10-23 11:10:00,119.41,119.65,119.41,119.6,27536.0,103.1698,103.3771,103.1698,103.3339,27536.0
2018-10-23 11:15:00,119.65,119.7,119.58,119.66,12115.0,103.3771,103.4203,103.3167,103.3858,12115.0
2018-10-23 11:20:00,119.64,119.75,119.62,119.66,18023.0,103.3685,103.4635,103.3512,103.3858,18023.0
2018-10-23 11:25:00,119.65,119.72,119.58,119.61,23341.0,103.3771,103.4376,103.3167,103.3426,23341.0
2018-10-23 11:30:00,119.61,119.68,119.46,119.47,14034.0,103.3426,103.403,103.213,103.2216,14034.0
2018-10-23 11:35:00,119.47,119.49,119.34,119.36,9042.0,103.2216,103.2389,103.1093,103.1266,9042.0
2018-10-23 11:40:00,119.32,119.41,119.26,119.26,13971.0,103.092,103.1698,103.0402,103.0402,13971.0
2018-10-23 11:45:00,119.27,119.4,119.23,119.29,13390.0,103.0488,103.1611,103.0143,103.0661,13390.0
2018-10-23 11:50:00,119.28,119.28,119.14,119.23,22891.0,103.0575,103.0575,102.9365,103.0143,22891.0
2018-10-23 11:55:00,119.24,119.24,119.08,119.08,31767.0,103.0229,103.0229,102.8847,102.8847,31767.0
2018-10-23 12:00:00,119.07,119.19,119.07,119.16,40535.0,102.876,102.9797,102.876,102.9538,40535.0
2018-10-23 12:05:00,119.15,119.5,119.15,119.49,42241.0,102.9451,103.2475,102.9451,103.2389,42241.0
2018-10-23 12:10:00,119.5,119.55,119.46,119.55,8986.0,103.2475,103.2907,103.213,103.2907,8986.0
2018-10-23 12:15:00,119.55,119.55,119.43,119.54,22151.0,103.2907,103.2907,103.1871,103.2821,22151.0
2018-10-23 12:20:00,119.56,119.63,119.47,119.48,64741.0,103.2994,103.3598,103.2216,103.2303,64741.0
2018-10-23 12:25:00,119.47,119.66,119.45,119.58,18620.0,103.2216,103.3858,103.2043,103.3167,18620.0
2018-10-23 12:30:00,119.61,119.77,119.6,119.75,33974.0,103.3426,103.4808,103.3339,103.4635,33974.0
2018-10-23 12:35:00,119.74,119.74,119.64,119.68,17199.0,103.4549,103.4549,103.3685,103.403,17199.0
2018-10-23 12:40:00,119.64,119.77,119.64,119.69,13613.0,103.3685,103.4808,103.3685,103.4117,13613.0
2018-10-23 12:45:00,119.72,119.75,119.65,119.69,17803.0,103.4376,103.4635,103.3771,103.4117,17803.0
2018-10-23 12:50:00,119.74,119.78,119.61,119.61,8075.0,103.4549,103.4894,103.3426,103.3426,8075.0
2018-10-23 12:55:00,119.62,119.72,119.62,119.69,19624.0,103.3512,103.4376,103.3512,103.4117,19624.0
2018-10-23 13:00:00,119.63,120.05,119.63,119.99,16058.0,103.3598,103.7227,103.3598,103.6709,16058.0
2018-10-23 13:05:00,119.99,120.23,119.96,120.2,18069.0,103.6709,103.8782,103.645,103.8523,18069.0
2018-10-23 13:10:00,120.2,120.25,120.12,120.15,14767.0,103.8523,103.8955,103.7832,103.8091,14767.0
2018-10-23 13:15:00,120.16,120.23,120.07,120.13,38517.0,103.8178,103.8782,103.74,103.7918,38517.0
2018-10-23 13:20:00,120.13,120.3,120.1,120.26,43077.0,103.7918,103.9387,103.7659,103.9042,43077.0
2018-10-23 13:25:00,120.27,120.36,120.14,120.16,20095.0,103.9128,103.9906,103.8005,103.8178,20095.0
2018-10-23 13:30:00,120.16,120.3,120.12,120.18,24634.0,103.8178,103.9387,103.7832,103.835,24634.0
2018-10-23 13:35:00,120.16,120.16,119.96,120.06,47211.0,103.8178,103.8178,103.645,103.7314,47211.0
2018-10-23 13:40:00,120.06,120.11,119.89,119.9,23642.0,103.7314,103.7746,103.5845,103.5931,23642.0
2018-10-23 13:45:00,119.93,119.98,119.83,119.87,10980.0,103.619,103.6622,103.5326,103.5672,10980.0
2018-10-23 13:50:00,119.84,120.05,119.78,119.78,19882.0,103.5413,103.7227,103.4894,103.4894,19882.0
2018-10-23 13:55:00,119.86,119.86,119.75,119.78,9492.0,103.5586,103.5586,103.4635,103.4894,9492.0
2018-10-23 14:00:00,119.78,119.95,119.78,119.9,64385.0,103.4894,103.6363,103.4894,103.5931,64385.0
2018-10-23 14:05:00,119.85,120.12,119.85,120.05,22669.0,103.5499,103.7832,103.5499,103.7227,22669.0
2018-10-23 14:10:00,120.05,120.25,120.05,120.17,8907.0,103.7227,103.8955,103.7227,103.8264,8907.0
2018-10-23 14:15:00,120.2,120.49,120.19,120.49,44532.0,103.8523,104.1029,103.8437,104.1029,44532.0
2018-10-23 14:20:00,120.46,120.56,120.39,120.56,14103.0,104.077,104.1634,104.0165,104.1634,14103.0
2018-10-23 14:25:00,120.56,120.56,120.36,120.43,33189.0,104.1634,104.1634,103.9906,104.051,33189.0
2018-10-23 14:30:00,120.43,120.64,120.43,120.58,15471.0,104.051,104.2325,104.051,104.1806,15471.0
2018-10-23 14:35:00,120.6,120.73,120.55,120.67,18339.0,104.1979,104.3102,104.1547,104.2584,18339.0
2018-10-23 14:40:00,120.67,120.75,120.53,120.73,13370.0,104.2584,104.3275,104.1374,104.3102,13370.0
2018-10-23 14:45:00,120.72,120.76,120.58,120.76,14383.0,104.3016,104.3362,104.1806,104.3362,14383.0
2018-10-23 14:50:00,120.74,120.94,120.73,120.76,36496.0,104.3189,104.4917,104.3102,104.3362,36496.0
2018-10-23 14:55:00,120.73,120.9,120.69,120.83,16980.0,104.3102,104.4571,104.2757,104.3966,16980.0
2018-10-23 15:00:00,120.79,120.91,120.76,120.82,33836.0,104.3621,104.4658,104.3362,104.388,33836.0
2018-10-23 15:05:00,120.85,120.95,120.75,120.84,13663.0,104.4139,104.5003,104.3275,104.4053,13663.0
2018-10-23 15:10:00,120.78,120.87,120.69,120.81,21088.0,104.3534,104.4312,104.2757,104.3794,21088.0
2018-10-23 15:15:00,120.82,120.92,120.7,120.72,50651.0,104.388,104.4744,104.2843,104.3016,50651.0
2018-10-23 15:20:00,120.72,121.0,120.72,120.91,39782.0,104.3016,104.5435,104.3016,104.4658,39782.0
2018-10-23 15:25:00,120.91,120.97,120.75,120.76,49368.0,104.4658,104.5176,104.3275,104.3362,49368.0
2018-10-23 15:30:00,120.76,120.86,120.67,120.86,27474.0,104.3362,104.4226,104.2584,104.4226,27474.0
2018-10-23 15:35:00,120.85,120.92,120.61,120.64,37982.0,104.4139,104.4744,104.2066,104.2325,37982.0
2018-10-23 15:40:00,120.64,120.72,120.5,120.54,45266.0,104.2325,104.3016,104.1115,104.1461,45266.0
2018-10-23 15:45:00,120.51,120.6,120.45,120.56,23860.0,104.1202,104.1979,104.0683,104.1634,23860.0
2018-10-23 15:50:00,120.54,120.59,120.37,120.45,69882.0,104.1461,104.1893,103.9992,104.0683,69882.0
2018-10-23 15:55:00,120.45,120.47,120.29,120.38,163304.0,104.0683,104.0856,103.9301,104.0078,163304.0
2018-10-24 09:30:00,120.3,120.33,120.0,120.33,27006.0,103.9387,103.9646,103.6795,103.9646,27006.0
2018-10-24 09:35:00,120.35,120.4,120.14,120.29,9773.0,103.9819,104.0251,103.8005,103.9301,9773.0
2018-10-24 09:40:00,120.25,120.41,120.22,120.33,3813.0,103.8955,104.0338,103.8696,103.9646,3813.0
2018-10-24 09:45:00,120.25,120.35,120.07,120.07,5953.0,103.8955,103.9819,103.74,103.74,5953.0
2018-10-24 09:50:00,120.03,120.1,120.0,120.05,5219.0,103.7054,103.7659,103.6795,103.7227,5219.0
2018-10-24 09:55:00,120.05,120.12,119.97,120.04,6693.0,103.7227,103.7832,103.6536,103.7141,6693.0
2018-10-24 10:00:00,120.05,120.11,119.95,119.98,149830.0,103.7227,103.7746,103.6363,103.6622,149830.0
2018-10-24 10:05:00,120.01,120.06,119.92,119.98,38546.0,103.6882,103.7314,103.6104,103.6622,38546.0
2018-10-24 10:10:00,119.96,120.1,119.96,119.97,61638.0,103.645,103.7659,103.645,103.6536,61638.0
2018-10-24 10:15:00,119.94,119.95,119.78,119.82,13108.0,103.6277,103.6363,103.4894,103.524,13108.0
2018-10-24 10:20:00,119.79,119.88,119.75,119.84,14960.0,103.4981,103.5758,103.4635,103.5413,14960.0
2018-10-24 10:25:00,119.85,119.94,119.78,119.82,48323.0,103.5499,103.6277,103.4894,103.524,48323.0
2018-10-24 10:30:00,119.84,120.0,119.8,119.88,10829.0,103.5413,103.6795,103.5067,103.5758,10829.0
2018-10-24 10:35:00,119.9,120.01,119.75,119.75,26776.0,103.5931,103.6882,103.4635,103.4635,26776.0
2018-10-24 10:40:00,119.75,119.89,119.72,119.72,18026.0,103.4635,103.5845,103.4376,103.4376,18026.0
2018-10-24 10:45:00,119.71,119.71,119.5,119.58,12703.0,103.429,103.429,103.2475,103.3167,12703.0
2018-10-24 10:50:00,119.6,119.69,119.54,119.65,131678.0,103.3339,103.4117,103.2821,103.3771,131678.0
2018-10-24 10:55:00,119.63,119.64,119.42,119.43,34438.0,103.3598,103.3685,103.1784,103.1871,34438.0
2018-10-24 11:00:00,119.43,119.47,119.18,119.25,72631.0,103.1871,103.2216,102.9711,103.0315,72631.0
2018-10-24 11:05:00,119.2,119.22,118.85,118.88,57662.0,102.9883,103.0056,102.6859,102.7119,57662.0
2018-10-24 11:10:00,118.91,119.19,118.91,119.11,12532.0,102.7378,102.9797,102.7378,102.9106,12532.0
2018-10-24 11:15:00,119.17,119.25,119.1,119.12,26953.0,102.9624,103.0315,102.9019,102.9192,26953.0
2018-10-24 11:20:00,119.06,119.31,119.03,119.24,27124.0,102.8674,103.0834,102.8415,103.0229,27124.0
2018-10-24 11:25:00,119.24,119.3,119.06,119.07,36840.0,103.0229,103.0747,102.8674,102.876,36840.0
2018-10-24 11:30:00,119.08,119.1,118.95,119.09,14372.0,102.8847,102.9019,102.7723,102.8933,14372.0
2018-10-24 11:35:00,119.07,119.24,118.98,119.16,22602.0,102.876,103.0229,102.7983,102.9538,22602.0
2018-10-24 11:40:00,119.16,119.2,119.06,119.09,44418.0,102.9538,102.9883,102.8674,102.8933,44418.0
2018-10-24 11:45:00,119.14,119.53,119.12,119.48,19440.0,102.9365,103.2735,102.9192,103.2303,19440.0
2018-10-24 11:50:00,119.46,119.66,119.39,119.65,18840.0,103.213,103.3858,103.1525,103.3771,18840.0
2018-10-24 11:55:00,119.7,119.89,119.7,119.81,17452.0,103.4203,103.5845,103.4203,103.5154,17452.0
2018-10-24 12:00:00,119.76,119.78,119.64,119.68,22780.0,103.4722,103.4894,103.3685,103.403,22780.0
2018-10-24 12:05:00,119.7,119.8,119.61,119.68,28944.0,103.4203,103.5067,103.3426,103.403,28944.0
2018-10-24 12:10:00,119.69,119.76,119.67,119.75,3209.0,103.4117,103.4722,103.3944,103.4635,3209.0
2018-10-24 12:15:00,119.71,119.9,119.59,119.61,9742.0,103.429,103.5931,103.3253,103.3426,9742.0
2018-10-24 12:20:00,119.61,119.67,119.55,119.55,7736.0,103.3426,103.3944,103.2907,103.2907,7736.0
2018-10-24 12:25:00,119.59,119.67,119.58,119.64,11415.0,103.3253,103.3944,103.3167,103.3685,11415.0
2018-10-24 12:30:00,119.65,119.67,119.47,119.51,40627.0,103.3771,103.3944,103.2216,103.2562,40627.0
2018-10-24 12:35:00,119.5,119.5,119.28,119.3,19791.0,103.2475,103.2475,103.0575,103.0747,19791.0
2018-10-24 12:40:00,119.26,119.34,119.23,119.33,63217.0,103.0402,103.1093,103.0143,103.1007,63217.0
2018-10-24 12:45:00,119.31,119.31,119.26,119.27,19915.0,103.0834,103.0834,103.0402,103.0488,19915.0
2018-10-24 12:50:00,119.23,119.45,119.14,119.45,52859.0,103.0143,103.2043,102.9365,103.2043,52859.0
2018-10-24 12:55:00,119.43,119.5,119.39,119.4,8030.0,103.1871,103.2475,103.1525,103.1611,8030.0
2018-10-24 13:00:00,119.4,119.4,119.1,119.12,80609.0,103.1611,103.1611,102.9019,102.9192,80609.0
2018-10-24 13:05:00,119.11,119.14,118.9,118.94,90992.0,102.9106,102.9365,102.7291,102.7637,90992.0
2018-10-24 13:10:00,118.92,119.05,118.91,118.99,19744.0,102.7464,102.8587,102.7378,102.8069,19744.0
2018-10-24 13:15:00,118.94,119.24,118.81,119.22,40976.0,102.7637,103.0229,102.6514,103.0056,40976.0
2018-10-24 13:20:00,119.21,119.21,119.03,119.11,63309.0,102.997,102.997,102.8415,102.9106,63309.0
2018-10-24 13:25:00,119.06,119.08,118.94,118.98,25007.0,102.8674,102.8847,102.7637,102.7983,25007.0
2018-10-24 13:30:00,119.01,119.13,118.78,119.04,35631.0,102.8242,102.9279,102.6255,102.8501,35631.0
2018-10-24 13:35:00,119.06,119.07,118.87,118.87,37733.0,102.8674,102.876,102.7032,102.7032,37733.0
2018-10-24 13:40:00,118.87,119.18,118.87,119.18,23381.0,102.7032,102.9711,102.7032,102.9711,23381.0
2018-10-24 13:45:00,119.17,119.22,118.99,119.2,23622.0,102.9624,103.0056,102.8069,102.9883,23622.0
2018-10-24 13:50:00,119.21,119.28,118.99,119.23,13720.0,102.997,103.0575,102.8069,103.0143,13720.0
2018-10-24 13:55:00,119.21,119.22,118.9,118.99,14985.0,102.997,103.0056,102.7291,102.8069,14985.0
2018-10-24 14:00:00,118.97,118.97,118.8,118.9,19122.0,102.7896,102.7896,102.6427,102.7291,19122.0
2018-10-24 14:05:00,118.84,118.84,118.7,118.71,25664.0,102.6773,102.6773,102.5563,102.565,25664.0
2018-10-24 14:10:00,118.72,118.9,118.71,118.82,36336.0,102.5736,102.7291,102.565,102.66,36336.0
2018-10-24 14:15:00,118.82,118.91,118.67,118.87,17431.0,102.66,102.7378,102.5304,102.7032,17431.0
2018-10-24 14:20:00,118.84,119.16,118.8,119.09,19071.0,102.6773,102.9538,102.6427,102.8933,19071.0
2018-10-24 14:25:00,119.07,119.33,118.94,119.31,35498.0,102.876,103.1007,102.7637,103.0834,35498.0
2018-10-24 14:30:00,119.31,119.51,119.26,119.47,38925.0,103.0834,103.2562,103.0402,103.2216,38925.0
2018-10-24 14:35:00,119.46,119.47,119.31,119.39,15357.0,103.213,103.2216,103.0834,103.1525,15357.0
2018-10-24 14:40:00,119.38,119.39,119.13,119.13,13309.0,103.1439,103.1525,102.9279,102.9279,13309.0
2018-10-24 14:45:00,119.13,119.14,118.95,118.99,29667.0,102.9279,102.9365,102.7723,102.8069,29667.0
2018-10-24 14:50:00,118.97,118.99,118.81,118.84,27309.0,102.7896,102.8069,102.6514,102.6773,27309.0
2018-10-24 14:55:00,118.86,119.04,118.86,118.93,15727.0,102.6946,102.8501,102.6946,102.7551,15727.0
2018-10-24 15:00:00,118.89,118.89,118.45,118.48,28609.0,102.7205,102.7205,102.3403,102.3663,28609.0
2018-10-24 15:05:00,118.48,118.6,118.46,118.51,14270.0,102.3663,102.4699,102.349,102.3922,14270.0
2018-10-24 15:10:00,118.53,118.73,118.51,118.69,30419.0,102.4095,102.5823,102.3922,102.5477,30419.0
2018-10-24 15:15:00,118.67,118.78,118.56,118.57,18921.0,102.5304,102.6255,102.4354,102.444,18921.0
2018-10-24 15:20:00,118.55,118.55,118.32,118.37,21443.0,102.4267,102.4267,102.228,102.2712,21443.0
2018-10-24 15:25:00,118.34,118.49,118.11,118.15,59099.0,102.2453,102.3749,102.0466,102.0811,59099.0
2018-10-24 15:30:00,118.14,118.22,118.03,118.03,39832.0,102.0725,102.1416,101.9775,101.9775,39832.0
2018-10-24 15:35:00,118.08,118.33,118.08,118.3,40162.0,102.0207,102.2367,102.0207,102.2107,40162.0
2018-10-24 15:40:00,118.3,118.47,118.18,118.27,49303.0,102.2107,102.3576,102.1071,102.1848,49303.0
2018-10-24 15:45:00,118.25,118.25,117.97,117.99,73305.0,102.1675,102.1675,101.9256,101.9429,73305.0
2018-10-24 15:50:00,118.0,118.05,117.71,117.77,88161.0,101.9515,101.9947,101.701,101.7528,88161.0
2018-10-24 15:55:00,117.74,117.74,117.26,117.46,146603.0,101.7269,101.7269,101.3122,101.485,146603.0
2018-10-25 09:30:00,118.05,118.27,117.67,117.91,50834.0,101.9947,102.1848,101.6664,101.8738,50834.0
2018-10-25 09:35:00,117.87,118.15,117.84,118.15,24538.0,101.8392,102.0811,101.8133,102.0811,24538.0
2018-10-25 09:40:00,118.13,118.15,117.86,118.15,8717.0,102.0639,102.0811,101.8306,102.0811,8717.0
2018-10-25 09:45:00,118.06,118.23,117.99,118.17,15148.0,102.0034,102.1503,101.9429,102.0984,15148.0
2018-10-25 09:50:00,118.14,118.38,118.13,118.35,34557.0,102.0725,102.2799,102.0639,102.2539,34557.0
2018-10-25 09:55:00,118.28,118.36,118.23,118.25,32555.0,102.1935,102.2626,102.1503,102.1675,32555.0
2018-10-25 10:00:00,118.25,118.54,118.25,118.54,23224.0,102.1675,102.4181,102.1675,102.4181,23224.0
2018-10-25 10:05:00,118.6,118.63,118.46,118.48,25401.0,102.4699,102.4959,102.349,102.3663,25401.0
2018-10-25 10:10:00,118.48,118.56,118.39,118.53,14113.0,102.3663,102.4354,102.2885,102.4095,14113.0
2018-10-25 10:15:00,118.53,118.6,118.34,118.34,23316.0,102.4095,102.4699,102.2453,102.2453,23316.0
2018-10-25 10:20:00,118.33,118.4,118.23,118.26,35861.0,102.2367,102.2971,102.1503,102.1762,35861.0
2018-10-25 10:25:00,118.3,118.51,118.29,118.51,31779.0,102.2107,102.3922,102.2021,102.3922,31779.0
2018-10-25 10:30:00,118.5,118.72,118.46,118.64,24868.0,102.3835,102.5736,102.349,102.5045,24868.0
2018-10-25 10:35:00,118.64,118.76,118.51,118.51,34804.0,102.5045,102.6082,102.3922,102.3922,34804.0
2018-10-25 10:40:00,118.52,118.74,118.48,118.69,25405.0,102.4008,102.5909,102.3663,102.5477,25405.0
2018-10-25 10:45:00,118.69,118.74,118.54,118.57,41039.0,102.5477,102.5909,102.4181,102.444,41039.0
2018-10-25 10:50:00,118.57,118.71,118.54,118.66,27675.0,102.444,102.565,102.4181,102.5218,27675.0
2018-10-25 10:55:00,118.65,118.77,118.55,118.55,20431.0,102.5131,102.6168,102.4267,102.4267,20431.0
2018-10-25 11:00:00,118.52,118.66,118.39,118.4,61507.0,102.4008,102.5218,102.2885,102.2971,61507.0
2018-10-25 11:05:00,118.41,118.45,118.3,118.45,37326.0,102.3058,102.3403,102.2107,102.3403,37326.0
2018-10-25 11:10:00,118.43,118.43,118.17,118.32,78865.0,102.3231,102.3231,102.0984,102.228,78865.0
2018-10-25 11:15:00,118.31,118.62,118.29,118.61,44804.0,102.2194,102.4872,102.2021,102.4786,44804.0
2018-10-25 11:20:00,118.62,118.98,118.62,118.88,25356.0,102.4872,102.7983,102.4872,102.7119,25356.0
2018-10-25 11:25:00,118.89,119.03,118.89,119.02,21637.0,102.7205,102.8415,102.7205,102.8328,21637.0
2018-10-25 11:30:00,119.04,119.11,118.92,118.96,21715.0,102.8501,102.9106,102.7464,102.781,21715.0
2018-10-25 11:35:00,118.93,118.98,118.87,118.89,24479.0,102.7551,102.7983,102.7032,102.7205,24479.0
2018-10-25 11:40:00,118.88,118.88,118.7,118.8,53452.0,102.7119,102.7119,102.5563,102.6427,53452.0
2018-10-25 11:45:00,118.81,118.89,118.73,118.89,29271.0,102.6514,102.7205,102.5823,102.7205,29271.0
2018-10-25 11:50:00,118.9,118.94,118.82,118.9,30849.0,102.7291,102.7637,102.66,102.7291,30849.0
2018-10-25 11:55:00,118.92,118.92,118.75,118.78,26214.0,102.7464,102.7464,102.5995,102.6255,26214.0
2018-10-25 12:00:00,118.78,118.79,118.69,118.77,36614.0,102.6255,102.6341,102.5477,102.6168,36614.0
2018-10-25 12:05:00,118.78,118.94,118.77,118.81,44973.0,102.6255,102.7637,102.6168,102.6514,44973.0
2018-10-25 12:10:00,118.8,118.84,118.69,118.74,17586.0,102.6427,102.6773,102.5477,102.5909,17586.0
2018-10-25 12:15:00,118.74,118.74,118.57,118.57,30477.0,102.5909,102.5909,102.444,102.444,30477.0
2018-10-25 12:20:00,118.57,118.64,118.55,118.59,10948.0,102.444,102.5045,102.4267,102.4613,10948.0
2018-10-25 12:25:00,118.61,118.71,118.59,118.63,57974.0,102.4786,102.565,102.4613,102.4959,57974.0
2018-10-25 12:30:00,118.56,118.78,118.56,118.67,15458.0,102.4354,102.6255,102.4354,102.5304,15458.0
2018-10-25 12:35:00,118.66,118.77,118.66,118.77,60676.0,102.5218,102.6168,102.5218,102.6168,60676.0
2018-10-25 12:40:00,118.79,118.86,118.69,118.82,26346.0,102.6341,102.6946,102.5477,102.66,26346.0
2018-10-25 12:45:00,118.82,118.89,118.77,118.88,18492.0,102.66,102.7205,102.6168,102.7119,18492.0
2018-10-25 12:50:00,118.9,118.94,118.85,118.9,24607.0,102.7291,102.7637,102.6859,102.7291,24607.0
2018-10-25 12:55:00,118.91,118.91,118.85,118.88,6649.0,102.7378,102.7378,102.6859,102.7119,6649.0
2018-10-25 13:00:00,118.95,118.97,118.8,118.81,27318.0,102.7723,102.7896,102.6427,102.6514,27318.0
2018-10-25 13:05:00,118.81,118.82,118.6,118.61,14938.0,102.6514,102.66,102.4699,102.4786,14938.0
2018-10-25 13:10:00,118.62,118.63,118.53,118.58,10976.0,102.4872,102.4959,102.4095,102.4527,10976.0
2018-10-25 13:15:00,118.59,118.62,118.52,118.55,24835.0,102.4613,102.4872,102.4008,102.4267,24835.0
2018-10-25 13:20:00,118.55,118.65,118.55,118.64,9078.0,102.4267,102.5131,102.4267,102.5045,9078.0
2018-10-25 13:25:00,118.64,118.85,118.64,118.82,15381.0,102.5045,102.6859,102.5045,102.66,15381.0
2018-10-25 13:30:00,118.83,118.93,118.81,118.89,84557.0,102.6687,102.7551,102.6514,102.7205,84557.0
2018-10-25 13:35:00,118.9,119.12,118.9,119.05,24595.0,102.7291,102.9192,102.7291,102.8587,24595.0
2018-10-25 13:40:00,119.05,119.08,118.99,119.04,75835.0,102.8587,102.8847,102.8069,102.8501,75835.0
2018-10-25 13:45:00,119.06,119.12,119.01,119.07,47241.0,102.8674,102.9192,102.8242,102.876,47241.0
2018-10-25 13:50:00,119.08,119.08,118.91,118.91,5221.0,102.8847,102.8847,102.7378,102.7378,5221.0
2018-10-25 13:55:00,118.9,118.91,118.83,118.85,9837.0,102.7291,102.7378,102.6687,102.6859,9837.0
2018-10-25 14:00:00,118.84,118.87,118.76,118.82,22568.0,102.6773,102.7032,102.6082,102.66,22568.0
2018-10-25 14:05:00,118.81,119.05,118.81,119.03,28166.0,102.6514,102.8587,102.6514,102.8415,28166.0
2018-10-25 14:10:00,119.03,119.06,118.96,119.05,21144.0,102.8415,102.8674,102.781,102.8587,21144.0
2018-10-25 14:15:00,119.07,119.14,118.98,119.04,42052.0,102.876,102.9365,102.7983,102.8501,42052.0
2018-10-25 14:20:00,119.05,119.1,118.96,119.05,27943.0,102.8587,102.9019,102.781,102.8587,27943.0
2018-10-25 14:25:00,119.04,119.31,119.04,119.25,35216.0,102.8501,103.0834,102.8501,103.0315,35216.0
2018-10-25 14:30:00,119.22,119.46,119.22,119.46,19753.0,103.0056,103.213,103.0056,103.213,19753.0
2018-10-25 14:35:00,119.46,119.52,119.4,119.41,16374.0,103.213,103.2648,103.1611,103.1698,16374.0
2018-10-25 14:40:00,119.42,119.53,119.39,119.49,14618.0,103.1784,103.2735,103.1525,103.2389,14618.0
2018-10-25 14:45:00,119.47,119.62,119.47,119.58,27855.0,103.2216,103.3512,103.2216,103.3167,27855.0
2018-10-25 14:50:00,119.57,119.58,119.41,119.44,10542.0,103.308,103.3167,103.1698,103.1957,10542.0
2018-10-25 14:55:00,119.45,119.49,119.43,119.43,55101.0,103.2043,103.2389,103.1871,103.1871,55101.0
2018-10-25 15:00:00,119.44,119.5,119.39,119.42,69955.0,103.1957,103.2475,103.1525,103.1784,69955.0
2018-10-25 15:05:00,119.43,119.48,119.36,119.38,37396.0,103.1871,103.2303,103.1266,103.1439,37396.0
2018-10-25 15:10:00,119.37,119.52,119.35,119.52,43063.0,103.1352,103.2648,103.1179,103.2648,43063.0
2018-10-25 15:15:00,119.52,119.66,119.51,119.59,32155.0,103.2648,103.3858,103.2562,103.3253,32155.0
2018-10-25 15:20:00,119.57,119.59,119.45,119.5,40428.0,103.308,103.3253,103.2043,103.2475,40428.0
2018-10-25 15:25:00,119.49,119.5,119.37,119.45,51772.0,103.2389,103.2475,103.1352,103.2043,51772.0
2018-10-25 15:30:00,119.46,119.53,119.12,119.18,75775.0,103.213,103.2735,102.9192,102.9711,75775.0
2018-10-25 15:35:00,119.18,119.26,119.12,119.17,24934.0,102.9711,103.0402,102.9192,102.9624,24934.0
2018-10-25 15:40:00,119.17,119.23,118.91,119.0,89017.0,102.9624,103.0143,102.7378,102.8155,89017.0
2018-10-25 15:45:00,119.02,119.06,118.89,118.98,64514.0,102.8328,102.8674,102.7205,102.7983,64514.0
2018-10-25 15:50:00,118.96,118.96,118.62,118.84,117280.0,102.781,102.781,102.4872,102.6773,117280.0
2018-10-25 15:55:00,118.83,118.97,118.72,118.9,559861.0,102.6687,102.7896,102.5736,102.7291,559861.0
2018-10-26 09:30:00,117.96,118.07,117.6,117.64,72810.0,101.917,102.012,101.6059,101.6405,72810.0
2018-10-26 09:35:00,117.61,117.99,117.56,117.56,36066.0,101.6146,101.9429,101.5714,101.5714,36066.0
2018-10-26 09:40:00,117.64,117.71,117.47,117.62,54966.0,101.6405,101.701,101.4936,101.6232,54966.0
2018-10-26 09:45:00,117.59,117.82,117.54,117.78,61654.0,101.5973,101.796,101.5541,101.7615,61654.0
2018-10-26 09:50:00,117.78,117.78,117.48,117.5,74418.0,101.7615,101.7615,101.5023,101.5195,74418.0
2018-10-26 09:55:00,117.52,117.68,117.42,117.54,99041.0,101.5368,101.6751,101.4504,101.5541,99041.0
2018-10-26 10:00:00,117.54,117.55,116.99,117.02,89137.0,101.5541,101.5627,101.0789,101.1048,89137.0
2018-10-26 10:05:00,117.01,117.01,116.62,116.87,79922.0,101.0962,101.0962,100.7592,100.9752,79922.0
2018-10-26 10:10:00,116.86,117.04,116.85,117.02,81923.0,100.9666,101.1221,100.9579,101.1048,81923.0
2018-10-26 10:15:00,117.01,117.15,116.89,117.09,63223.0,101.0962,101.2171,100.9925,101.1653,63223.0
2018-10-26 10:20:00,117.1,117.28,116.96,117.27,63621.0,101.1739,101.3295,101.053,101.3208,63621.0
2018-10-26 10:25:00,117.31,117.46,117.06,117.08,75361.0,101.3554,101.485,101.1394,101.1567,75361.0
2018-10-26 10:30:00,117.07,117.07,116.75,116.86,64961.0,101.148,101.148,100.8715,100.9666,64961.0
2018-10-26 10:35:00,116.86,116.94,116.62,116.79,70046.0,100.9666,101.0357,100.7592,100.9061,70046.0
2018-10-26 10:40:00,116.79,116.96,116.66,116.66,79892.0,100.9061,101.053,100.7938,100.7938,79892.0
2018-10-26 10:45:00,116.64,116.71,116.48,116.6,58501.0,100.7765,100.837,100.6383,100.7419,58501.0
2018-10-26 10:50:00,116.61,116.75,116.54,116.64,62929.0,100.7506,100.8715,100.6901,100.7765,62929.0
2018-10-26 10:55:00,116.66,116.72,116.3,116.3,67975.0,100.7938,100.8456,100.4827,100.4827,67975.0
2018-10-26 11:00:00,116.3,116.64,116.26,116.58,60645.0,100.4827,100.7765,100.4482,100.7247,60645.0
2018-10-26 11:05:00,116.59,116.88,116.46,116.73,57775.0,100.7333,100.9839,100.621,100.8543,57775.0
2018-10-26 11:10:00,116.73,116.91,116.65,116.86,86393.0,100.8543,101.0098,100.7851,100.9666,86393.0
2018-10-26 11:15:00,116.85,117.12,116.8,116.96,120342.0,100.9579,101.1912,100.9147,101.053,120342.0
2018-10-26 11:20:00,116.97,117.23,116.87,117.18,84319.0,101.0616,101.2863,100.9752,101.2431,84319.0
2018-10-26 11:25:00,117.19,117.41,117.08,117.32,105664.0,101.2517,101.4418,101.1567,101.364,105664.0
2018-10-26 11:30:00,117.32,117.7,117.32,117.68,72054.0,101.364,101.6923,101.364,101.6751,72054.0
2018-10-26 11:35:00,117.69,117.79,117.37,117.43,148757.0,101.6837,101.7701,101.4072,101.4591,148757.0
2018-10-26 11:40:00,117.44,117.55,117.2,117.23,83443.0,101.4677,101.5627,101.2603,101.2863,83443.0
2018-10-26 11:45:00,117.22,117.38,117.17,117.29,91989.0,101.2776,101.4159,101.2344,101.3381,91989.0
2018-10-26 11:50:00,117.28,117.67,117.28,117.46,72203.0,101.3295,101.6664,101.3295,101.485,72203.0
2018-10-26 11:55:00,117.46,117.58,117.32,117.32,77791.0,101.485,101.5887,101.364,101.364,77791.0
2018-10-26 12:00:00,117.31,117.56,117.28,117.55,120980.0,101.3554,101.5714,101.3295,101.5627,120980.0
2018-10-26 12:05:00,117.55,117.76,117.55,117.74,66637.0,101.5627,101.7442,101.5627,101.7269,66637.0
2018-10-26 12:10:00,117.75,117.75,117.53,117.64,94765.0,101.7355,101.7355,101.5455,101.6405,94765.0
2018-10-26 12:15:00,117.64,117.76,117.53,117.72,83741.0,101.6405,101.7442,101.5455,101.7096,83741.0
2018-10-26 12:20:00,117.74,117.98,117.74,117.86,154470.0,101.7269,101.9343,101.7269,101.8306,154470.0
2018-10-26 12:25:00,117.83,117.94,117.76,117.87,114352.0,101.8047,101.8997,101.7442,101.8392,114352.0
2018-10-26 12:30:00,117.87,118.1,117.8,117.97,121781.0,101.8392,102.0379,101.7787,101.9256,121781.0
2018-10-26 12:35:00,117.95,118.0,117.84,117.92,50689.0,101.9083,101.9515,101.8133,101.8824,50689.0
2018-10-26 12:40:00,117.93,118.28,117.88,118.25,83956.0,101.8911,102.1935,101.8479,102.1675,83956.0
2018-10-26 12:45:00,118.27,118.4,118.21,118.39,39563.0,102.1848,102.2971,102.133,102.2885,39563.0
2018-10-26 12:50:00,118.39,118.4,118.17,118.28,79214.0,102.2885,102.2971,102.0984,102.1935,79214.0
2018-10-26 12:55:00,118.28,118.28,118.01,118.1,54161.0,102.1935,102.1935,101.9602,102.0379,54161.0
2018-10-26 13:00:00,118.1,118.43,118.09,118.42,130957.0,102.0379,102.3231,102.0293,102.3144,130957.0
2018-10-26 13:05:00,118.44,118.53,118.24,118.26,93074.0,102.3317,102.4095,102.1589,102.1762,93074.0
2018-10-26 13:10:00,118.24,118.44,118.16,118.28,128158.0,102.1589,102.3317,102.0898,102.1935,128158.0
2018-10-26 13:15:00,118.29,118.35,118.12,118.3,63024.0,102.2021,102.2539,102.0552,102.2107,63024.0
2018-10-26 13:20:00,118.29,118.37,118.12,118.17,72916.0,102.2021,102.2712,102.0552,102.0984,72916.0
2018-10-26 13:25:00,118.18,118.22,118.0,118.02,73571.0,102.1071,102.1416,101.9515,101.9688,73571.0
2018-10-26 13:30:00,118.01,118.01,117.7,117.72,52338.0,101.9602,101.9602,101.6923,101.7096,52338.0
2018-10-26 13:35:00,117.71,117.84,117.56,117.62,42911.0,101.701,101.8133,101.5714,101.6232,42911.0
2018-10-26 13:40:00,117.63,117.99,117.63,117.95,38142.0,101.6319,101.9429,101.6319,101.9083,38142.0
2018-10-26 13:45:00,117.96,118.02,117.81,117.92,69625.0,101.917,101.9688,101.7874,101.8824,69625.0
2018-10-26 13:50:00,117.93,118.09,117.83,118.08,63615.0,101.8911,102.0293,101.8047,102.0207,63615.0
2018-10-26 13:55:00,118.08,118.19,118.08,118.1,28946.0,102.0207,102.1157,102.0207,102.0379,28946.0
2018-10-26 14:00:00,118.12,118.23,117.74,117.84,62462.0,102.0552,102.1503,101.7269,101.8133,62462.0
2018-10-26 14:05:00,117.85,117.89,117.68,117.78,97799.0,101.8219,101.8565,101.6751,101.7615,97799.0
2018-10-26 14:10:00,117.78,117.91,117.56,117.66,79853.0,101.7615,101.8738,101.5714,101.6578,79853.0
2018-10-26 14:15:00,117.66,117.72,117.54,117.62,82909.0,101.6578,101.7096,101.5541,101.6232,82909.0
2018-10-26 14:20:00,117.61,117.71,117.39,117.61,89493.0,101.6146,101.701,101.4245,101.6146,89493.0
2018-10-26 14:25:00,117.61,117.88,117.6,117.67,91947.0,101.6146,101.8479,101.6059,101.6664,91947.0
2018-10-26 14:30:00,117.67,117.87,117.62,117.72,84418.0,101.6664,101.8392,101.6232,101.7096,84418.0
2018-10-26 14:35:00,117.71,117.99,117.7,117.82,111418.0,101.701,101.9429,101.6923,101.796,111418.0
2018-10-26 14:40:00,117.83,117.92,117.61,117.66,80365.0,101.8047,101.8824,101.6146,101.6578,80365.0
2018-10-26 14:45:00,117.66,117.72,117.39,117.42,73600.0,101.6578,101.7096,101.4245,101.4504,73600.0
2018-10-26 14:50:00,117.42,117.46,117.23,117.26,66584.0,101.4504,101.485,101.2863,101.3122,66584.0
2018-10-26 14:55:00,117.26,117.26,116.83,116.93,121825.0,101.3122,101.3122,100.9407,101.0271,121825.0
2018-10-26 15:00:00,116.95,116.95,116.64,116.91,116459.0,101.0443,101.0443,100.7765,101.0098,116459.0
2018-10-26 15:05:00,116.9,117.03,116.75,116.94,109262.0,101.0011,101.1135,100.8715,101.0357,109262.0
2018-10-26 15:10:00,116.93,117.04,116.64,116.77,90556.0,101.0271,101.1221,100.7765,100.8888,90556.0
2018-10-26 15:15:00,116.78,117.2,116.76,117.16,94439.0,100.8975,101.2603,100.8802,101.2258,94439.0
2018-10-26 15:20:00,117.16,117.54,117.14,117.33,107642.0,101.2258,101.5541,101.2085,101.3727,107642.0
2018-10-26 15:25:00,117.31,117.45,117.17,117.35,129574.0,101.3554,101.4763,101.2344,101.3899,129574.0
2018-10-26 15:30:00,117.34,117.34,116.91,116.97,173874.0,101.3813,101.3813,101.0098,101.0616,173874.0
2018-10-26 15:35:00,116.96,117.52,116.92,117.33,141390.0,101.053,101.5368,101.0184,101.3727,141390.0
2018-10-26 15:40:00,117.3,117.37,116.9,116.94,143005.0,101.3467,101.4072,101.0011,101.0357,143005.0
2018-10-26 15:45:00,116.93,117.77,116.93,117.59,118833.0,101.0271,101.7528,101.0271,101.5973,118833.0
2018-10-26 15:50:00,117.61,117.97,117.61,117.69,174666.0,101.6146,101.9256,101.6146,101.6837,174666.0
2018-10-26 15:55:00,117.67,117.67,117.07,117.27,391162.0,101.6664,101.6664,101.148,101.3208,391162.0
2018-10-29 09:30:00,117.92,118.93,117.92,118.78,133838.0,101.8824,102.7551,101.8824,102.6255,133838.0
2018-10-29 09:35:00,118.78,118.92,118.66,118.68,30995.0,102.6255,102.7464,102.5218,102.5391,30995.0
2018-10-29 09:40:00,118.66,118.91,118.65,118.86,21494.0,102.5218,102.7378,102.5131,102.6946,21494.0
2018-10-29 09:45:00,118.87,118.99,118.8,118.81,39520.0,102.7032,102.8069,102.6427,102.6514,39520.0
2018-10-29 09:50:00,118.83,118.89,118.66,118.82,31808.0,102.6687,102.7205,102.5218,102.66,31808.0
2018-10-29 09:55:00,118.83,119.01,118.81,118.98,33771.0,102.6687,102.8242,102.6514,102.7983,33771.0
2018-10-29 10:00:00,118.99,119.48,118.99,119.42,30836.0,102.8069,103.2303,102.8069,103.1784,30836.0
2018-10-29 10:05:00,119.4,119.47,119.34,119.41,34014.0,103.1611,103.2216,103.1093,103.1698,34014.0
2018-10-29 10:10:00,119.41,119.43,119.35,119.37,32185.0,103.1698,103.1871,103.1179,103.1352,32185.0
2018-10-29 10:15:00,119.37,119.4,119.31,119.39,19971.0,103.1352,103.1611,103.0834,103.1525,19971.0
2018-10-29 10:20:00,119.39,119.41,119.33,119.41,27508.0,103.1525,103.1698,103.1007,103.1698,27508.0
2018-10-29 10:25:00,119.42,119.52,119.39,119.46,23355.0,103.1784,103.2648,103.1525,103.213,23355.0
2018-10-29 10:30:00,119.47,119.53,119.4,119.4,31765.0,103.2216,103.2735,103.1611,103.1611,31765.0
2018-10-29 10:35:00,119.4,119.4,119.14,119.2,24688.0,103.1611,103.1611,102.9365,102.9883,24688.0
2018-10-29 10:40:00,119.2,119.25,119.15,119.19,13738.0,102.9883,103.0315,102.9451,102.9797,13738.0
2018-10-29 10:45:00,119.19,119.25,118.99,119.07,18961.0,102.9797,103.0315,102.8069,102.876,18961.0
2018-10-29 10:50:00,119.07,119.38,119.07,119.38,26071.0,102.876,103.1439,102.876,103.1439,26071.0
2018-10-29 10:55:00,119.37,119.39,119.26,119.3,18333.0,103.1352,103.1525,103.0402,103.0747,18333.0
2018-10-29 11:00:00,119.34,119.41,119.22,119.22,24802.0,103.1093,103.1698,103.0056,103.0056,24802.0
2018-10-29 11:05:00,119.23,119.36,119.15,119.16,28521.0,103.0143,103.1266,102.9451,102.9538,28521.0
2018-10-29 11:10:00,119.15,119.17,118.9,118.94,40709.0,102.9451,102.9624,102.7291,102.7637,40709.0
2018-10-29 11:15:00,118.92,118.96,118.83,118.89,52057.0,102.7464,102.781,102.6687,102.7205,52057.0
2018-10-29 11:20:00,118.88,119.01,118.86,118.95,43271.0,102.7119,102.8242,102.6946,102.7723,43271.0
2018-10-29 11:25:00,118.97,119.09,118.94,119.08,26545.0,102.7896,102.8933,102.7637,102.8847,26545.0
2018-10-29 11:30:00,119.08,119.13,119.05,119.09,23374.0,102.8847,102.9279,102.8587,102.8933,23374.0
2018-10-29 11:35:00,119.08,119.18,118.99,119.15,24630.0,102.8847,102.9711,102.8069,102.9451,24630.0
2018-10-29 11:40:00,119.14,119.33,119.09,119.29,72551.0,102.9365,103.1007,102.8933,103.0661,72551.0
2018-10-29 11:45:00,119.32,119.32,119.25,119.27,16603.0,103.092,103.092,103.0315,103.0488,16603.0
2018-10-29 11:50:00,119.27,119.29,119.02,119.02,31452.0,103.0488,103.0661,102.8328,102.8328,31452.0
2018-10-29 11:55:00,119.01,119.05,118.78,118.78,20290.0,102.8242,102.8587,102.6255,102.6255,20290.0
2018-10-29 12:00:00,118.77,118.86,118.74,118.8,22703.0,102.6168,102.6946,102.5909,102.6427,22703.0
2018-10-29 12:05:00,118.81,118.81,118.66,118.66,37216.0,102.6514,102.6514,102.5218,102.5218,37216.0
2018-10-29 12:10:00,118.66,118.66,118.56,118.62,19644.0,102.5218,102.5218,102.4354,102.4872,19644.0
2018-10-29 12:15:00,118.6,118.82,118.59,118.65,32184.0,102.4699,102.66,102.4613,102.5131,32184.0
2018-10-29 12:20:00,118.67,118.7,118.44,118.61,35889.0,102.5304,102.5563,102.3317,102.4786,35889.0
2018-10-29 12:25:00,118.59,118.71,118.53,118.71,37919.0,102.4613,102.565,102.4095,102.565,37919.0
2018-10-29 12:30:00,118.71,118.75,118.55,118.64,22934.0,102.565,102.5995,102.4267,102.5045,22934.0
2018-10-29 12:35:00,118.68,118.84,118.68,118.76,14921.0,102.5391,102.6773,102.5391,102.6082,14921.0
2018-10-29 12:40:00,118.76,118.97,118.76,118.88,46076.0,102.6082,102.7896,102.6082,102.7119,46076.0
2018-10-29 12:45:00,118.89,118.96,118.73,118.73,55177.0,102.7205,102.781,102.5823,102.5823,55177.0
2018-10-29 12:50:00,118.74,118.83,118.7,118.72,48570.0,102.5909,102.6687,102.5563,102.5736,48570.0
2018-10-29 12:55:00,118.7,118.7,118.51,118.62,47203.0,102.5563,102.5563,102.3922,102.4872,47203.0
2018-10-29 13:00:00,118.62,119.0,118.61,118.95,42283.0,102.4872,102.8155,102.4786,102.7723,42283.0
2018-10-29 13:05:00,118.93,119.05,118.85,119.04,21709.0,102.7551,102.8587,102.6859,102.8501,21709.0
2018-10-29 13:10:00,119.05,119.05,118.89,118.99,25165.0,102.8587,102.8587,102.7205,102.8069,25165.0
2018-10-29 13:15:00,119.0,119.02,118.89,118.93,39707.0,102.8155,102.8328,102.7205,102.7551,39707.0
2018-10-29 13:20:00,118.92,118.98,118.84,118.89,30596.0,102.7464,102.7983,102.6773,102.7205,30596.0
2018-10-29 13:25:00,118.9,118.9,118.73,118.75,28901.0,102.7291,102.7291,102.5823,102.5995,28901.0
2018-10-29 13:30:00,118.74,119.07,118.73,119.06,25571.0,102.5909,102.876,102.5823,102.8674,25571.0
2018-10-29 13:35:00,119.05,119.06,118.89,118.96,33324.0,102.8587,102.8674,102.7205,102.781,33324.0
2018-10-29 13:40:00,118.96,119.01,118.8,119.0,31013.0,102.781,102.8242,102.6427,102.8155,31013.0
2018-10-29 13:45:00,119.01,119.09,118.78,118.91,34148.0,102.8242,102.8933,102.6255,102.7378,34148.0
2018-10-29 13:50:00,118.9,119.13,118.87,118.99,47506.0,102.7291,102.9279,102.7032,102.8069,47506.0
2018-10-29 13:55:00,118.99,118.99,118.78,118.78,44630.0,102.8069,102.8069,102.6255,102.6255,44630.0
2018-10-29 14:00:00,118.79,118.79,118.52,118.67,68241.0,102.6341,102.6341,102.4008,102.5304,68241.0
2018-10-29 14:05:00,118.66,118.7,118.55,118.61,28217.0,102.5218,102.5563,102.4267,102.4786,28217.0
2018-10-29 14:10:00,118.64,118.64,118.22,118.32,95757.0,102.5045,102.5045,102.1416,102.228,95757.0
2018-10-29 14:15:00,118.32,118.32,118.1,118.28,59247.0,102.228,102.228,102.0379,102.1935,59247.0
2018-10-29 14:20:00,118.27,118.36,118.15,118.24,37784.0,102.1848,102.2626,102.0811,102.1589,37784.0
2018-10-29 14:25:00,118.25,118.4,118.16,118.16,37000.0,102.1675,102.2971,102.0898,102.0898,37000.0
2018-10-29 14:30:00,118.15,118.2,118.01,118.03,32131.0,102.0811,102.1243,101.9602,101.9775,32131.0
2018-10-29 14:35:00,118.03,118.22,117.99,118.04,41693.0,101.9775,102.1416,101.9429,101.9861,41693.0
2018-10-29 14:40:00,118.05,118.37,118.04,118.26,45934.0,101.9947,102.2712,101.9861,102.1762,45934.0
2018-10-29 14:45:00,118.26,118.34,118.05,118.07,41857.0,102.1762,102.2453,101.9947,102.012,41857.0
2018-10-29 14:50:00,118.07,118.07,117.81,117.83,40293.0,102.012,102.012,101.7874,101.8047,40293.0
2018-10-29 14:55:00,117.83,118.01,117.78,117.89,59155.0,101.8047,101.9602,101.7615,101.8565,59155.0
2018-10-29 15:00:00,117.9,117.9,117.56,117.58,53405.0,101.8651,101.8651,101.5714,101.5887,53405.0
2018-10-29 15:05:00,117.57,117.63,117.37,117.46,58438.0,101.58,101.6319,101.4072,101.485,58438.0
2018-10-29 15:10:00,117.47,117.52,117.06,117.1,91527.0,101.4936,101.5368,101.1394,101.1739,91527.0
2018-10-29 15:15:00,117.11,117.37,116.93,117.34,70011.0,101.1826,101.4072,101.0271,101.3813,70011.0
2018-10-29 15:20:00,117.35,117.35,117.0,117.27,77184.0,101.3899,101.3899,101.0875,101.3208,77184.0
2018-10-29 15:25:00,117.28,117.39,117.13,117.19,130188.0,101.3295,101.4245,101.1999,101.2517,130188.0
2018-10-29 15:30:00,117.16,117.25,116.88,117.09,178231.0,101.2258,101.3035,100.9839,101.1653,178231.0
2018-10-29 15:35:00,117.08,117.11,116.8,116.9,118104.0,101.1567,101.1826,100.9147,101.0011,118104.0
2018-10-29 15:40:00,116.9,116.9,116.23,116.29,129019.0,101.0011,101.0011,100.4223,100.4741,129019.0
2018-10-29 15:45:00,116.28,117.34,116.22,117.15,119781.0,100.4655,101.3813,100.4136,101.2171,119781.0
2018-10-29 15:50:00,117.13,117.43,117.12,117.43,214900.0,101.1999,101.4591,101.1912,101.4591,214900.0
2018-10-29 15:55:00,117.43,117.58,117.18,117.53,168072.0,101.4591,101.5887,101.2431,101.5455,168072.0
2018-10-30 09:30:00,117.79,117.94,117.36,117.82,58196.0,101.7701,101.8997,101.3986,101.796,58196.0
2018-10-30 09:35:00,117.9,118.17,117.76,118.16,40346.0,101.8651,102.0984,101.7442,102.0898,40346.0
2018-10-30 09:40:00,118.1,118.53,118.08,118.51,44800.0,102.0379,102.4095,102.0207,102.3922,44800.0
2018-10-30 09:45:00,118.47,118.61,118.36,118.59,73188.0,102.3576,102.4786,102.2626,102.4613,73188.0
2018-10-30 09:50:00,118.56,118.84,118.56,118.83,83696.0,102.4354,102.6773,102.4354,102.6687,83696.0
2018-10-30 09:55:00,118.82,119.13,118.78,119.07,63944.0,102.66,102.9279,102.6255,102.876,63944.0
2018-10-30 10:00:00,119.09,119.1,118.86,118.9,7021.0,102.8933,102.9019,102.6946,102.7291,7021.0
2018-10-30 10:05:00,118.93,118.98,118.8,118.8,36358.0,102.7551,102.7983,102.6427,102.6427,36358.0
2018-10-30 10:10:00,118.81,118.91,118.69,118.91,17042.0,102.6514,102.7378,102.5477,102.7378,17042.0
2018-10-30 10:15:00,118.97,119.11,118.85,118.94,29028.0,102.7896,102.9106,102.6859,102.7637,29028.0
2018-10-30 10:20:00,118.97,119.02,118.74,118.81,39665.0,102.7896,102.8328,102.5909,102.6514,39665.0
2018-10-30 10:25:00,118.81,118.81,118.64,118.68,17634.0,102.6514,102.6514,102.5045,102.5391,17634.0
2018-10-30 10:30:00,118.7,118.7,118.52,118.6,27853.0,102.5563,102.5563,102.4008,102.4699,27853.0
2018-10-30 10:35:00,118.56,118.56,118.26,118.38,44019.0,102.4354,102.4354,102.1762,102.2799,44019.0
2018-10-30 10:40:00,118.31,118.4,118.17,118.17,30319.0,102.2194,102.2971,102.0984,102.0984,30319.0
2018-10-30 10:45:00,118.15,118.39,118.13,118.33,38754.0,102.0811,102.2885,102.0639,102.2367,38754.0
2018-10-30 10:50:00,118.35,118.41,118.11,118.14,34282.0,102.2539,102.3058,102.0466,102.0725,34282.0
2018-10-30 10:55:00,118.16,118.32,118.1,118.2,36204.0,102.0898,102.228,102.0379,102.1243,36204.0
2018-10-30 11:00:00,118.2,118.26,117.99,118.1,26156.0,102.1243,102.1762,101.9429,102.0379,26156.0
2018-10-30 11:05:00,118.11,118.4,118.1,118.35,54235.0,102.0466,102.2971,102.0379,102.2539,54235.0
2018-10-30 11:10:00,118.37,118.37,118.07,118.09,24439.0,102.2712,102.2712,102.012,102.0293,24439.0
2018-10-30 11:15:00,118.09,118.14,117.99,118.11,35868.0,102.0293,102.0725,101.9429,102.0466,35868.0
2018-10-30 11:20:00,118.09,118.25,118.03,118.18,38392.0,102.0293,102.1675,101.9775,102.1071,38392.0
2018-10-30 11:25:00,118.17,118.59,118.16,118.53,44675.0,102.0984,102.4613,102.0898,102.4095,44675.0
2018-10-30 11:30:00,118.53,118.61,118.44,118.5,24314.0,102.4095,102.4786,102.3317,102.3835,24314.0
2018-10-30 11:35:00,118.52,118.7,118.5,118.66,47666.0,102.4008,102.5563,102.3835,102.5218,47666.0
2018-10-30 11:40:00,118.68,118.77,118.58,118.71,37131.0,102.5391,102.6168,102.4527,102.565,37131.0
2018-10-30 11:45:00,118.71,118.9,118.67,118.88,32386.0,102.565,102.7291,102.5304,102.7119,32386.0
2018-10-30 11:50:00,118.88,118.88,118.53,118.53,20659.0,102.7119,102.7119,102.4095,102.4095,20659.0
2018-10-30 11:55:00,118.55,118.55,118.41,118.43,32709.0,102.4267,102.4267,102.3058,102.3231,32709.0
2018-10-30 12:00:00,118.44,118.58,118.4,118.49,30661.0,102.3317,102.4527,102.2971,102.3749,30661.0
2018-10-30 12:05:00,118.52,118.7,118.48,118.59,33460.0,102.4008,102.5563,102.3663,102.4613,33460.0
2018-10-30 12:10:00,118.61,118.69,118.38,118.5,38940.0,102.4786,102.5477,102.2799,102.3835,38940.0
2018-10-30 12:15:00,118.49,118.59,118.37,118.47,61513.0,102.3749,102.4613,102.2712,102.3576,61513.0
2018-10-30 12:20:00,118.48,118.52,118.39,118.46,49001.0,102.3663,102.4008,102.2885,102.349,49001.0
2018-10-30 12:25:00,118.47,118.57,118.47,118.56,41866.0,102.3576,102.444,102.3576,102.4354,41866.0
2018-10-30 12:30:00,118.54,118.55,118.26,118.29,50153.0,102.4181,102.4267,102.1762,102.2021,50153.0
2018-10-30 12:35:00,118.28,118.47,118.28,118.43,36716.0,102.1935,102.3576,102.1935,102.3231,36716.0
2018-10-30 12:40:00,118.43,118.47,118.3,118.34,64723.0,102.3231,102.3576,102.2107,102.2453,64723.0
2018-10-30 12:45:00,118.32,118.56,118.31,118.54,26498.0,102.228,102.4354,102.2194,102.4181,26498.0
2018-10-30 12:50:00,118.53,118.57,118.42,118.44,35677.0,102.4095,102.444,102.3144,102.3317,35677.0
2018-10-30 12:55:00,118.44,118.46,118.1,118.12,56929.0,102.3317,102.349,102.0379,102.0552,56929.0
2018-10-30 13:00:00,118.12,118.2,118.04,118.14,49252.0,102.0552,102.1243,101.9861,102.0725,49252.0
2018-10-30 13:05:00,118.16,118.27,118.15,118.23,44883.0,102.0898,102.1848,102.0811,102.1503,44883.0
2018-10-30 13:10:00,118.23,118.25,118.02,118.02,53204.0,102.1503,102.1675,101.9688,101.9688,53204.0
2018-10-30 13:15:00,118.03,118.34,118.03,118.26,29953.0,101.9775,102.2453,101.9775,102.1762,29953.0
2018-10-30 13:20:00,118.25,118.41,118.2,118.27,30710.0,102.1675,102.3058,102.1243,102.1848,30710.0
2018-10-30 13:25:00,118.26,118.26,118.05,118.06,52848.0,102.1762,102.1762,101.9947,102.0034,52848.0
2018-10-30 13:30:00,118.04,118.12,117.9,118.0,52583.0,101.9861,102.0552,101.8651,101.9515,52583.0
2018-10-30 13:35:00,118.01,118.13,117.97,118.1,41881.0,101.9602,102.0639,101.9256,102.0379,41881.0
2018-10-30 13:40:00,118.1,118.36,118.09,118.34,27789.0,102.0379,102.2626,102.0293,102.2453,27789.0
2018-10-30 13:45:00,118.36,118.41,118.26,118.39,15676.0,102.2626,102.3058,102.1762,102.2885,15676.0
2018-10-30 13:50:00,118.4,118.4,118.27,118.3,25448.0,102.2971,102.2971,102.1848,102.2107,25448.0
2018-10-30 13:55:00,118.3,118.57,118.3,118.52,32007.0,102.2107,102.444,102.2107,102.4008,32007.0
2018-10-30 14:00:00,118.52,118.59,118.28,118.35,22504.0,102.4008,102.4613,102.1935,102.2539,22504.0
2018-10-30 14:05:00,118.36,118.39,118.16,118.17,30972.0,102.2626,102.2885,102.0898,102.0984,30972.0
2018-10-30 14:10:00,118.12,118.28,118.08,118.21,30631.0,102.0552,102.1935,102.0207,102.133,30631.0
2018-10-30 14:15:00,118.23,118.25,118.12,118.18,60521.0,102.1503,102.1675,102.0552,102.1071,60521.0
2018-10-30 14:20:00,118.19,118.44,118.18,118.38,52507.0,102.1157,102.3317,102.1071,102.2799,52507.0
2018-10-30 14:25:00,118.4,118.45,118.21,118.28,54576.0,102.2971,102.3403,102.133,102.1935,54576.0
2018-10-30 14:30:00,118.28,118.51,118.13,118.5,49016.0,102.1935,102.3922,102.0639,102.3835,49016.0
2018-10-30 14:35:00,118.47,118.5,118.35,118.39,52810.0,102.3576,102.3835,102.2539,102.2885,52810.0
2018-10-30 14:40:00,118.4,118.47,118.26,118.44,75246.0,102.2971,102.3576,102.1762,102.3317,75246.0
2018-10-30 14:45:00,118.42,118.48,118.36,118.48,59866.0,102.3144,102.3663,102.2626,102.3663,59866.0
2018-10-30 14:50:00,118.46,118.85,118.44,118.69,53703.0,102.349,102.6859,102.3317,102.5477,53703.0
2018-10-30 14:55:00,118.71,119.0,118.66,118.84,49280.0,102.565,102.8155,102.5218,102.6773,49280.0
2018-10-30 15:00:00,118.87,118.88,118.53,118.66,60945.0,102.7032,102.7119,102.4095,102.5218,60945.0
2018-10-30 15:05:00,118.66,118.8,118.61,118.78,58957.0,102.5218,102.6427,102.4786,102.6255,58957.0
2018-10-30 15:10:00,118.79,119.14,118.76,118.98,92439.0,102.6341,102.9365,102.6082,102.7983,92439.0
2018-10-30 15:15:00,119.0,119.1,118.86,118.95,69227.0,102.8155,102.9019,102.6946,102.7723,69227.0
2018-10-30 15:20:00,118.97,119.03,118.83,118.98,87565.0,102.7896,102.8415,102.6687,102.7983,87565.0
2018-10-30 15:25:00,118.97,119.31,118.95,119.21,84514.0,102.7896,103.0834,102.7723,102.997,84514.0
2018-10-30 15:30:00,119.21,119.32,119.08,119.26,118947.0,102.997,103.092,102.8847,103.0402,118947.0
2018-10-30 15:35:00,119.26,119.29,119.07,119.1,77431.0,103.0402,103.0661,102.876,102.9019,77431.0
2018-10-30 15:40:00,119.11,119.26,119.11,119.21,100253.0,102.9106,103.0402,102.9106,102.997,100253.0
2018-10-30 15:45:00,119.19,119.32,119.11,119.25,97205.0,102.9797,103.092,102.9106,103.0315,97205.0
2018-10-30 15:50:00,119.26,119.54,119.26,119.51,83407.0,103.0402,103.2821,103.0402,103.2562,83407.0
2018-10-30 15:55:00,119.5,119.6,119.4,119.46,173208.0,103.2475,103.3339,103.1611,103.213,173208.0
2018-10-31 09:30:00,120.37,120.37,120.1,120.16,45917.0,103.9992,103.9992,103.7659,103.8178,45917.0
2018-10-31 09:35:00,120.23,120.24,119.9,120.08,20263.0,103.8782,103.8869,103.5931,103.7486,20263.0
2018-10-31 09:40:00,120.08,120.29,120.06,120.23,49176.0,103.7486,103.9301,103.7314,103.8782,49176.0
2018-10-31 09:45:00,120.23,120.28,120.05,120.14,14585.0,103.8782,103.9214,103.7227,103.8005,14585.0
2018-10-31 09:50:00,120.14,120.24,120.13,120.23,2564.0,103.8005,103.8869,103.7918,103.8782,2564.0
2018-10-31 09:55:00,120.26,120.37,120.15,120.32,8287.0,103.9042,103.9992,103.8091,103.956,8287.0
2018-10-31 10:00:00,120.32,120.32,120.18,120.18,25189.0,103.956,103.956,103.835,103.835,25189.0
2018-10-31 10:05:00,120.19,120.2,120.06,120.07,8643.0,103.8437,103.8523,103.7314,103.74,8643.0
2018-10-31 10:10:00,120.12,120.12,119.98,120.02,24841.0,103.7832,103.7832,103.6622,103.6968,24841.0
2018-10-31 10:15:00,120.02,120.23,119.99,120.19,60399.0,103.6968,103.8782,103.6709,103.8437,60399.0
2018-10-31 10:20:00,120.18,120.4,120.17,120.38,45519.0,103.835,104.0251,103.8264,104.0078,45519.0
2018-10-31 10:25:00,120.37,120.45,120.37,120.39,20397.0,103.9992,104.0683,103.9992,104.0165,20397.0
2018-10-31 10:30:00,120.39,120.55,120.39,120.55,52339.0,104.0165,104.1547,104.0165,104.1547,52339.0
2018-10-31 10:35:00,120.53,120.55,120.45,120.5,109121.0,104.1374,104.1547,104.0683,104.1115,109121.0
2018-10-31 10:40:00,120.5,120.66,120.5,120.66,28111.0,104.1115,104.2498,104.1115,104.2498,28111.0
2018-10-31 10:45:00,120.69,120.69,120.44,120.45,219876.0,104.2757,104.2757,104.0597,104.0683,219876.0
2018-10-31 10:50:00,120.46,120.48,120.37,120.43,13250.0,104.077,104.0942,103.9992,104.051,13250.0
2018-10-31 10:55:00,120.45,120.45,120.36,120.38,13987.0,104.0683,104.0683,103.9906,104.0078,13987.0
2018-10-31 11:00:00,120.4,120.45,120.22,120.24,54569.0,104.0251,104.0683,103.8696,103.8869,54569.0
2018-10-31 11:05:00,120.29,120.44,120.28,120.36,18110.0,103.9301,104.0597,103.9214,103.9906,18110.0
2018-10-31 11:10:00,120.39,120.44,120.25,120.32,27095.0,104.0165,104.0597,103.8955,103.956,27095.0
2018-10-31 11:15:00,120.3,120.37,120.29,120.34,13749.0,103.9387,103.9992,103.9301,103.9733,13749.0
2018-10-31 11:20:00,120.35,120.5,120.35,120.48,20311.0,103.9819,104.1115,103.9819,104.0942,20311.0
2018-10-31 11:25:00,120.48,120.57,120.45,120.53,37512.0,104.0942,104.172,104.0683,104.1374,37512.0
2018-10-31 11:30:00,120.53,120.59,120.45,120.46,63116.0,104.1374,104.1893,104.0683,104.077,63116.0
2018-10-31 11:35:00,120.47,120.56,120.38,120.56,30473.0,104.0856,104.1634,104.0078,104.1634,30473.0
2018-10-31 11:40:00,120.59,120.62,120.37,120.37,77122.0,104.1893,104.2152,103.9992,103.9992,77122.0
2018-10-31 11:45:00,120.37,120.48,120.35,120.37,37632.0,103.9992,104.0942,103.9819,103.9992,37632.0
2018-10-31 11:50:00,120.41,120.57,120.41,120.53,97927.0,104.0338,104.172,104.0338,104.1374,97927.0
2018-10-31 11:55:00,120.55,120.55,120.38,120.48,50059.0,104.1547,104.1547,104.0078,104.0942,50059.0
2018-10-31 12:00:00,120.47,120.51,120.19,120.23,27828.0,104.0856,104.1202,103.8437,103.8782,27828.0
2018-10-31 12:05:00,120.21,120.25,120.14,120.24,36406.0,103.861,103.8955,103.8005,103.8869,36406.0
2018-10-31 12:10:00,120.23,120.35,120.22,120.33,18882.0,103.8782,103.9819,103.8696,103.9646,18882.0
2018-10-31 12:15:00,120.33,120.33,120.12,120.24,15012.0,103.9646,103.9646,103.7832,103.8869,15012.0
2018-10-31 12:20:00,120.22,120.37,120.21,120.36,16745.0,103.8696,103.9992,103.861,103.9906,16745.0
2018-10-31 12:25:00,120.34,120.44,120.32,120.32,20703.0,103.9733,104.0597,103.956,103.956,20703.0
2018-10-31 12:30:00,120.33,120.35,120.23,120.29,22856.0,103.9646,103.9819,103.8782,103.9301,22856.0
2018-10-31 12:35:00,120.32,120.48,120.3,120.48,15462.0,103.956,104.0942,103.9387,104.0942,15462.0
2018-10-31 12:40:00,120.49,120.59,120.42,120.53,15323.0,104.1029,104.1893,104.0424,104.1374,15323.0
2018-10-31 12:45:00,120.56,120.61,120.54,120.57,11091.0,104.1634,104.2066,104.1461,104.172,11091.0
2018-10-31 12:50:00,120.57,120.61,120.47,120.61,8595.0,104.172,104.2066,104.0856,104.2066,8595.0
2018-10-31 12:55:00,120.6,120.74,120.6,120.7,5821.0,104.1979,104.3189,104.1979,104.2843,5821.0
2018-10-31 13:00:00,120.7,120.72,120.65,120.68,10170.0,104.2843,104.3016,104.2411,104.267,10170.0
2018-10-31 13:05:00,120.69,120.74,120.69,120.73,10220.0,104.2757,104.3189,104.2757,104.3102,10220.0
2018-10-31 13:10:00,120.72,120.95,120.72,120.83,17611.0,104.3016,104.5003,104.3016,104.3966,17611.0
2018-10-31 13:15:00,120.81,120.86,120.78,120.83,14157.0,104.3794,104.4226,104.3534,104.3966,14157.0
2018-10-31 13:20:00,120.82,120.86,120.8,120.82,5602.0,104.388,104.4226,104.3707,104.388,5602.0
2018-10-31 13:25:00,120.85,120.85,120.72,120.73,29017.0,104.4139,104.4139,104.3016,104.3102,29017.0
2018-10-31 13:30:00,120.74,120.75,120.65,120.66,31126.0,104.3189,104.3275,104.2411,104.2498,31126.0
2018-10-31 13:35:00,120.66,120.69,120.57,120.65,16099.0,104.2498,104.2757,104.172,104.2411,16099.0
2018-10-31 13:40:00,120.64,120.85,120.62,120.85,17519.0,104.2325,104.4139,104.2152,104.4139,17519.0
2018-10-31 13:45:00,120.84,120.93,120.82,120.86,10272.0,104.4053,104.483,104.388,104.4226,10272.0
2018-10-31 13:50:00,120.82,120.92,120.81,120.83,21283.0,104.388,104.4744,104.3794,104.3966,21283.0
2018-10-31 13:55:00,120.87,120.88,120.8,120.83,33940.0,104.4312,104.4398,104.3707,104.3966,33940.0
2018-10-31 14:00:00,120.83,120.89,120.7,120.86,92362.0,104.3966,104.4485,104.2843,104.4226,92362.0
2018-10-31 14:05:00,120.87,120.94,120.82,120.87,10826.0,104.4312,104.4917,104.388,104.4312,10826.0
2018-10-31 14:10:00,120.88,120.99,120.87,120.96,45068.0,104.4398,104.5349,104.4312,104.509,45068.0
2018-10-31 14:15:00,120.95,121.09,120.94,121.03,20908.0,104.5003,104.6213,104.4917,104.5694,20908.0
2018-10-31 14:20:00,121.02,121.04,120.96,120.97,41425.0,104.5608,104.5781,104.509,104.5176,41425.0
2018-10-31 14:25:00,120.97,121.04,120.94,121.02,42931.0,104.5176,104.5781,104.4917,104.5608,42931.0
2018-10-31 14:30:00,121.02,121.04,120.96,120.97,57031.0,104.5608,104.5781,104.509,104.5176,57031.0
2018-10-31 14:35:00,120.98,121.01,120.92,120.97,82216.0,104.5262,104.5522,104.4744,104.5176,82216.0
2018-10-31 14:40:00,120.96,121.11,120.96,121.01,69722.0,104.509,104.6386,104.509,104.5522,69722.0
2018-10-31 14:45:00,121.01,121.04,120.9,120.91,92558.0,104.5522,104.5781,104.4571,104.4658,92558.0
2018-10-31 14:50:00,120.9,121.02,120.87,121.0,24464.0,104.4571,104.5608,104.4312,104.5435,24464.0
2018-10-31 14:55:00,121.0,121.07,120.96,121.04,37509.0,104.5435,104.604,104.509,104.5781,37509.0
2018-10-31 15:00:00,121.04,121.17,120.99,121.12,38877.0,104.5781,104.6904,104.5349,104.6472,38877.0
2018-10-31 15:05:00,121.12,121.15,121.0,121.0,34321.0,104.6472,104.6731,104.5435,104.5435,34321.0
2018-10-31 15:10:00,120.98,121.11,120.97,121.09,24176.0,104.5262,104.6386,104.5176,104.6213,24176.0
2018-10-31 15:15:00,121.08,121.16,120.98,121.02,72824.0,104.6126,104.6818,104.5262,104.5608,72824.0
2018-10-31 15:20:00,121.02,121.07,120.76,120.88,66624.0,104.5608,104.604,104.3362,104.4398,66624.0
2018-10-31 15:25:00,120.87,120.87,120.68,120.82,44928.0,104.4312,104.4312,104.267,104.388,44928.0
2018-10-31 15:30:00,120.82,120.85,120.57,120.64,69345.0,104.388,104.4139,104.172,104.2325,69345.0
2018-10-31 15:35:00,120.64,120.65,120.37,120.38,71802.0,104.2325,104.2411,103.9992,104.0078,71802.0
2018-10-31 15:40:00,120.4,120.53,120.34,120.34,86637.0,104.0251,104.1374,103.9733,103.9733,86637.0
2018-10-31 15:45:00,120.33,120.45,120.08,120.11,76170.0,103.9646,104.0683,103.7486,103.7746,76170.0
2018-10-31 15:50:00,120.11,120.2,120.09,120.12,148670.0,103.7746,103.8523,103.7573,103.7832,148670.0
2018-10-31 15:55:00,120.11,120.24,119.99,120.06,319751.0,103.7746,103.8869,103.6709,103.7314,319751.0
2018-11-01 09:30:00,120.51,120.63,120.38,120.63,65966.0,104.1202,104.2238,104.0078,104.2238,65966.0
2018-11-01 09:35:00,120.59,120.75,120.57,120.71,19366.0,104.1893,104.3275,104.172,104.293,19366.0
2018-11-01 09:40:00,120.71,120.71,120.52,120.64,9194.0,104.293,104.293,104.1288,104.2325,9194.0
2018-11-01 09:45:00,120.61,120.61,120.44,120.49,51268.0,104.2066,104.2066,104.0597,104.1029,51268.0
2018-11-01 09:50:00,120.48,120.71,120.4,120.7,14599.0,104.0942,104.293,104.0251,104.2843,14599.0
2018-11-01 09:55:00,120.75,120.75,120.53,120.53,11236.0,104.3275,104.3275,104.1374,104.1374,11236.0
2018-11-01 10:00:00,120.51,120.55,120.31,120.38,29333.0,104.1202,104.1547,103.9474,104.0078,29333.0
2018-11-01 10:05:00,120.4,120.49,120.22,120.49,20737.0,104.0251,104.1029,103.8696,104.1029,20737.0
2018-11-01 10:10:00,120.5,120.85,120.5,120.75,39927.0,104.1115,104.4139,104.1115,104.3275,39927.0
2018-11-01 10:15:00,120.78,120.82,120.6,120.62,22524.0,104.3534,104.388,104.1979,104.2152,22524.0
2018-11-01 10:20:00,120.64,120.7,120.5,120.67,21470.0,104.2325,104.2843,104.1115,104.2584,21470.0
2018-11-01 10:25:00,120.67,120.81,120.64,120.7,10704.0,104.2584,104.3794,104.2325,104.2843,10704.0
2018-11-01 10:30:00,120.78,121.0,120.71,120.92,26163.0,104.3534,104.5435,104.293,104.4744,26163.0
2018-11-01 10:35:00,120.95,121.02,120.86,120.89,18483.0,104.5003,104.5608,104.4226,104.4485,18483.0
2018-11-01 10:40:00,120.88,120.92,120.78,120.9,12699.0,104.4398,104.4744,104.3534,104.4571,12699.0
2018-11-01 10:45:00,120.95,121.0,120.89,120.99,14943.0,104.5003,104.5435,104.4485,104.5349,14943.0
2018-11-01 10:50:00,120.99,121.08,120.98,120.98,5910.0,104.5349,104.6126,104.5262,104.5262,5910.0
2018-11-01 10:55:00,120.94,121.02,120.93,121.02,52012.0,104.4917,104.5608,104.483,104.5608,52012.0
2018-11-01 11:00:00,121.11,121.11,120.79,120.86,8463.0,104.6386,104.6386,104.3621,104.4226,8463.0
2018-11-01 11:05:00,120.89,121.0,120.81,120.87,99949.0,104.4485,104.5435,104.3794,104.4312,99949.0
2018-11-01 11:10:00,120.9,121.05,120.86,120.98,12543.0,104.4571,104.5867,104.4226,104.5262,12543.0
2018-11-01 11:15:00,121.0,121.01,120.89,121.0,27997.0,104.5435,104.5522,104.4485,104.5435,27997.0
2018-11-01 11:20:00,121.01,121.12,120.97,121.06,21240.0,104.5522,104.6472,104.5176,104.5954,21240.0
2018-11-01 11:25:00,121.05,121.1,121.0,121.05,26464.0,104.5867,104.6299,104.5435,104.5867,26464.0
2018-11-01 11:30:00,121.08,121.09,120.94,120.97,21550.0,104.6126,104.6213,104.4917,104.5176,21550.0
2018-11-01 11:35:00,120.97,121.04,120.86,120.98,18808.0,104.5176,104.5781,104.4226,104.5262,18808.0
2018-11-01 11:40:00,120.98,121.01,120.91,120.94,22365.0,104.5262,104.5522,104.4658,104.4917,22365.0
2018-11-01 11:45:00,120.99,121.01,120.81,120.9,16843.0,104.5349,104.5522,104.3794,104.4571,16843.0
2018-11-01 11:50:00,120.89,120.94,120.81,120.94,48358.0,104.4485,104.4917,104.3794,104.4917,48358.0
2018-11-01 11:55:00,120.94,120.99,120.81,120.83,24404.0,104.4917,104.5349,104.3794,104.3966,24404.0
2018-11-01 12:00:00,120.83,120.83,120.69,120.73,11163.0,104.3966,104.3966,104.2757,104.3102,11163.0
2018-11-01 12:05:00,120.81,120.92,120.76,120.92,9483.0,104.3794,104.4744,104.3362,104.4744,9483.0
2018-11-01 12:10:00,120.89,120.89,120.84,120.89,17626.0,104.4485,104.4485,104.4053,104.4485,17626.0
2018-11-01 12:15:00,120.86,120.86,120.66,120.71,28647.0,104.4226,104.4226,104.2498,104.293,28647.0
2018-11-01 12:20:00,120.7,120.75,120.69,120.72,22853.0,104.2843,104.3275,104.2757,104.3016,22853.0
2018-11-01 12:25:00,120.74,120.81,120.66,120.76,5568.0,104.3189,104.3794,104.2498,104.3362,5568.0
2018-11-01 12:30:00,120.79,120.91,120.79,120.89,10404.0,104.3621,104.4658,104.3621,104.4485,10404.0
2018-11-01 12:35:00,120.89,120.89,120.81,120.86,34063.0,104.4485,104.4485,104.3794,104.4226,34063.0
2018-11-01 12:40:00,120.86,120.92,120.84,120.88,7534.0,104.4226,104.4744,104.4053,104.4398,7534.0
2018-11-01 12:45:00,120.88,120.9,120.78,120.9,9033.0,104.4398,104.4571,104.3534,104.4571,9033.0
2018-11-01 12:50:00,120.91,120.97,120.9,120.95,31705.0,104.4658,104.5176,104.4571,104.5003,31705.0
2018-11-01 12:55:00,120.96,121.05,120.93,121.04,12500.0,104.509,104.5867,104.483,104.5781,12500.0
2018-11-01 13:00:00,121.03,121.04,120.91,120.94,20540.0,104.5694,104.5781,104.4658,104.4917,20540.0
2018-11-01 13:05:00,120.91,120.95,120.77,120.79,14665.0,104.4658,104.5003,104.3448,104.3621,14665.0
2018-11-01 13:10:00,120.78,120.9,120.77,120.87,6886.0,104.3534,104.4571,104.3448,104.4312,6886.0
2018-11-01 13:15:00,120.82,120.95,120.82,120.93,35922.0,104.388,104.5003,104.388,104.483,35922.0
2018-11-01 13:20:00,120.94,120.94,120.86,120.9,18641.0,104.4917,104.4917,104.4226,104.4571,18641.0
2018-11-01 13:25:00,120.91,121.0,120.88,120.99,19216.0,104.4658,104.5435,104.4398,104.5349,19216.0
2018-11-01 13:30:00,121.0,121.01,120.9,120.94,28620.0,104.5435,104.5522,104.4571,104.4917,28620.0
2018-11-01 13:35:00,120.94,120.95,120.85,120.9,29192.0,104.4917,104.5003,104.4139,104.4571,29192.0
2018-11-01 13:40:00,120.89,120.96,120.89,120.96,47819.0,104.4485,104.509,104.4485,104.509,47819.0
2018-11-01 13:45:00,120.96,121.0,120.78,120.86,35488.0,104.509,104.5435,104.3534,104.4226,35488.0
2018-11-01 13:50:00,120.84,120.91,120.81,120.88,22265.0,104.4053,104.4658,104.3794,104.4398,22265.0
2018-11-01 13:55:00,120.86,120.92,120.82,120.85,38085.0,104.4226,104.4744,104.388,104.4139,38085.0
2018-11-01 14:00:00,120.85,120.88,120.77,120.85,44417.0,104.4139,104.4398,104.3448,104.4139,44417.0
2018-11-01 14:05:00,120.85,120.85,120.69,120.73,27030.0,104.4139,104.4139,104.2757,104.3102,27030.0
2018-11-01 14:10:00,120.74,120.78,120.69,120.7,69636.0,104.3189,104.3534,104.2757,104.2843,69636.0
2018-11-01 14:15:00,120.71,120.87,120.7,120.81,21729.0,104.293,104.4312,104.2843,104.3794,21729.0
2018-11-01 14:20:00,120.82,120.92,120.81,120.91,27088.0,104.388,104.4744,104.3794,104.4658,27088.0
2018-11-01 14:25:00,120.91,120.94,120.82,120.85,25373.0,104.4658,104.4917,104.388,104.4139,25373.0
2018-11-01 14:30:00,120.86,120.9,120.76,120.8,60748.0,104.4226,104.4571,104.3362,104.3707,60748.0
2018-11-01 14:35:00,120.81,120.84,120.73,120.81,28181.0,104.3794,104.4053,104.3102,104.3794,28181.0
2018-11-01 14:40:00,120.8,120.89,120.76,120.86,37502.0,104.3707,104.4485,104.3362,104.4226,37502.0
2018-11-01 14:45:00,120.87,120.96,120.86,120.94,36612.0,104.4312,104.509,104.4226,104.4917,36612.0
2018-11-01 14:50:00,120.94,120.94,120.84,120.89,21989.0,104.4917,104.4917,104.4053,104.4485,21989.0
2018-11-01 14:55:00,120.91,121.01,120.89,120.96,27920.0,104.4658,104.5522,104.4485,104.509,27920.0
2018-11-01 15:00:00,120.96,120.98,120.88,120.95,19498.0,104.509,104.5262,104.4398,104.5003,19498.0
2018-11-01 15:05:00,120.95,120.98,120.87,120.97,33421.0,104.5003,104.5262,104.4312,104.5176,33421.0
2018-11-01 15:10:00,120.98,121.02,120.91,120.97,31721.0,104.5262,104.5608,104.4658,104.5176,31721.0
2018-11-01 15:15:00,120.98,120.99,120.89,120.97,35389.0,104.5262,104.5349,104.4485,104.5176,35389.0
2018-11-01 15:20:00,120.96,120.98,120.88,120.94,36925.0,104.509,104.5262,104.4398,104.4917,36925.0
2018-11-01 15:25:00,120.95,121.06,120.94,121.03,22348.0,104.5003,104.5954,104.4917,104.5694,22348.0
2018-11-01 15:30:00,121.03,121.03,120.91,120.97,30224.0,104.5694,104.5694,104.4658,104.5176,30224.0
2018-11-01 15:35:00,120.97,121.05,120.97,121.03,36954.0,104.5176,104.5867,104.5176,104.5694,36954.0
2018-11-01 15:40:00,121.04,121.23,120.98,121.23,116821.0,104.5781,104.7422,104.5262,104.7422,116821.0
2018-11-01 15:45:00,121.22,121.24,121.07,121.16,45214.0,104.7336,104.7509,104.604,104.6818,45214.0
2018-11-01 15:50:00,121.16,121.22,121.06,121.06,59545.0,104.6818,104.7336,104.5954,104.5954,59545.0
2018-11-01 15:55:00,121.06,121.18,121.02,121.12,138584.0,104.5954,104.699,104.5608,104.6472,138584.0
2018-11-02 09:30:00,122.02,122.03,121.79,121.85,59447.0,105.4248,105.4334,105.2261,105.2779,59447.0
2018-11-02 09:35:00,121.87,121.96,121.7,121.91,49627.0,105.2952,105.373,105.1483,105.3298,49627.0
2018-11-02 09:40:00,121.91,121.92,121.8,121.84,38437.0,105.3298,105.3384,105.2347,105.2693,38437.0
2018-11-02 09:45:00,121.84,121.91,121.8,121.91,48638.0,105.2693,105.3298,105.2347,105.3298,48638.0
2018-11-02 09:50:00,121.92,121.92,121.7,121.72,50321.0,105.3384,105.3384,105.1483,105.1656,50321.0
2018-11-02 09:55:00,121.75,121.83,121.69,121.77,55015.0,105.1915,105.2606,105.1397,105.2088,55015.0
2018-11-02 10:00:00,121.78,121.8,121.64,121.64,36016.0,105.2174,105.2347,105.0965,105.0965,36016.0
2018-11-02 10:05:00,121.65,121.74,121.63,121.71,11726.0,105.1051,105.1829,105.0878,105.157,11726.0
2018-11-02 10:10:00,121.73,121.88,121.7,121.79,12374.0,105.1742,105.3038,105.1483,105.2261,12374.0
2018-11-02 10:15:00,121.79,121.82,121.71,121.78,26933.0,105.2261,105.252,105.157,105.2174,26933.0
2018-11-02 10:20:00,121.78,121.79,121.61,121.64,16455.0,105.2174,105.2261,105.0706,105.0965,16455.0
2018-11-02 10:25:00,121.63,121.7,121.41,121.41,14252.0,105.0878,105.1483,104.8978,104.8978,14252.0
2018-11-02 10:30:00,121.37,121.45,121.28,121.28,19661.0,104.8632,104.9323,104.7854,104.7854,19661.0
2018-11-02 10:35:00,121.28,121.28,121.07,121.08,15371.0,104.7854,104.7854,104.604,104.6126,15371.0
2018-11-02 10:40:00,120.99,121.04,120.83,120.97,67270.0,104.5349,104.5781,104.3966,104.5176,67270.0
2018-11-02 10:45:00,120.99,121.02,120.92,120.93,20389.0,104.5349,104.5608,104.4744,104.483,20389.0
2018-11-02 10:50:00,120.97,121.13,120.97,121.03,26122.0,104.5176,104.6558,104.5176,104.5694,26122.0
2018-11-02 10:55:00,121.04,121.24,120.97,121.15,33170.0,104.5781,104.7509,104.5176,104.6731,33170.0
2018-11-02 11:00:00,121.18,121.19,120.98,121.01,16285.0,104.699,104.7077,104.5262,104.5522,16285.0
2018-11-02 11:05:00,121.0,121.03,120.87,121.03,13367.0,104.5435,104.5694,104.4312,104.5694,13367.0
2018-11-02 11:10:00,121.05,121.15,120.84,120.87,29839.0,104.5867,104.6731,104.4053,104.4312,29839.0
2018-11-02 11:15:00,120.88,120.95,120.72,120.8,43429.0,104.4398,104.5003,104.3016,104.3707,43429.0
2018-11-02 11:20:00,120.78,120.78,120.61,120.78,15844.0,104.3534,104.3534,104.2066,104.3534,15844.0
2018-11-02 11:25:00,120.78,120.82,120.55,120.73,47416.0,104.3534,104.388,104.1547,104.3102,47416.0
2018-11-02 11:30:00,120.72,120.84,120.71,120.74,11572.0,104.3016,104.4053,104.293,104.3189,11572.0
2018-11-02 11:35:00,120.74,120.76,120.54,120.67,17222.0,104.3189,104.3362,104.1461,104.2584,17222.0
2018-11-02 11:40:00,120.74,120.74,120.55,120.58,36003.0,104.3189,104.3189,104.1547,104.1806,36003.0
2018-11-02 11:45:00,120.57,120.57,120.39,120.45,27736.0,104.172,104.172,104.0165,104.0683,27736.0
2018-11-02 11:50:00,120.46,120.53,120.43,120.46,35482.0,104.077,104.1374,104.051,104.077,35482.0
2018-11-02 11:55:00,120.44,120.64,120.44,120.64,23372.0,104.0597,104.2325,104.0597,104.2325,23372.0
2018-11-02 12:00:00,120.64,120.7,120.49,120.52,24422.0,104.2325,104.2843,104.1029,104.1288,24422.0
2018-11-02 12:05:00,120.53,120.68,120.44,120.46,41988.0,104.1374,104.267,104.0597,104.077,41988.0
2018-11-02 12:10:00,120.44,120.54,120.41,120.51,85959.0,104.0597,104.1461,104.0338,104.1202,85959.0
2018-11-02 12:15:00,120.5,120.59,120.47,120.58,22105.0,104.1115,104.1893,104.0856,104.1806,22105.0
2018-11-02 12:20:00,120.54,120.54,120.44,120.46,6652.0,104.1461,104.1461,104.0597,104.077,6652.0
2018-11-02 12:25:00,120.44,120.6,120.44,120.59,6849.0,104.0597,104.1979,104.0597,104.1893,6849.0
2018-11-02 12:30:00,120.59,120.62,120.2,120.23,24103.0,104.1893,104.2152,103.8523,103.8782,24103.0
2018-11-02 12:35:00,120.22,120.31,120.08,120.13,40948.0,103.8696,103.9474,103.7486,103.7918,40948.0
2018-11-02 12:40:00,120.18,120.27,120.17,120.21,16055.0,103.835,103.9128,103.8264,103.861,16055.0
2018-11-02 12:45:00,120.2,120.21,120.1,120.18,16582.0,103.8523,103.861,103.7659,103.835,16582.0
2018-11-02 12:50:00,120.22,120.22,119.92,119.95,12645.0,103.8696,103.8696,103.6104,103.6363,12645.0
2018-11-02 12:55:00,119.95,120.0,119.85,119.98,42622.0,103.6363,103.6795,103.5499,103.6622,42622.0
2018-11-02 13:00:00,119.97,119.98,119.86,119.86,25394.0,103.6536,103.6622,103.5586,103.5586,25394.0
2018-11-02 13:05:00,119.86,120.01,119.79,120.01,17241.0,103.5586,103.6882,103.4981,103.6882,17241.0
2018-11-02 13:10:00,120.01,120.2,119.96,120.2,30901.0,103.6882,103.8523,103.645,103.8523,30901.0
2018-11-02 13:15:00,120.22,120.29,120.16,120.29,21728.0,103.8696,103.9301,103.8178,103.9301,21728.0
2018-11-02 13:20:00,120.28,120.33,120.19,120.27,61491.0,103.9214,103.9646,103.8437,103.9128,61491.0
2018-11-02 13:25:00,120.26,120.31,120.17,120.25,30475.0,103.9042,103.9474,103.8264,103.8955,30475.0
2018-11-02 13:30:00,120.23,120.31,120.2,120.24,14550.0,103.8782,103.9474,103.8523,103.8869,14550.0
2018-11-02 13:35:00,120.26,120.3,120.18,120.24,14433.0,103.9042,103.9387,103.835,103.8869,14433.0
2018-11-02 13:40:00,120.21,120.47,120.16,120.44,26943.0,103.861,104.0856,103.8178,104.0597,26943.0
2018-11-02 13:45:00,120.41,120.49,120.36,120.38,11380.0,104.0338,104.1029,103.9906,104.0078,11380.0
2018-11-02 13:50:00,120.4,120.41,120.28,120.32,27948.0,104.0251,104.0338,103.9214,103.956,27948.0
2018-11-02 13:55:00,120.31,120.35,120.25,120.34,10055.0,103.9474,103.9819,103.8955,103.9733,10055.0
2018-11-02 14:00:00,120.33,120.34,120.19,120.2,9785.0,103.9646,103.9733,103.8437,103.8523,9785.0
2018-11-02 14:05:00,120.18,120.18,120.04,120.04,26288.0,103.835,103.835,103.7141,103.7141,26288.0
2018-11-02 14:10:00,120.03,120.07,119.97,120.02,8030.0,103.7054,103.74,103.6536,103.6968,8030.0
2018-11-02 14:15:00,120.02,120.14,119.99,120.14,29251.0,103.6968,103.8005,103.6709,103.8005,29251.0
2018-11-02 14:20:00,120.13,120.13,120.02,120.07,15832.0,103.7918,103.7918,103.6968,103.74,15832.0
2018-11-02 14:25:00,120.06,121.04,120.05,120.92,85203.0,103.7314,104.5781,103.7227,104.4744,85203.0
2018-11-02 14:30:00,120.93,120.93,120.59,120.7,62971.0,104.483,104.483,104.1893,104.2843,62971.0
2018-11-02 14:35:00,120.71,120.73,120.52,120.56,43111.0,104.293,104.3102,104.1288,104.1634,43111.0
2018-11-02 14:40:00,120.57,120.7,120.55,120.62,45354.0,104.172,104.2843,104.1547,104.2152,45354.0
2018-11-02 14:45:00,120.62,120.64,120.54,120.61,15719.0,104.2152,104.2325,104.1461,104.2066,15719.0
2018-11-02 14:50:00,120.61,120.67,120.58,120.64,71230.0,104.2066,104.2584,104.1806,104.2325,71230.0
2018-11-02 14:55:00,120.62,120.68,120.57,120.6,68039.0,104.2152,104.267,104.172,104.1979,68039.0
2018-11-02 15:00:00,120.61,120.71,120.38,120.51,51131.0,104.2066,104.293,104.0078,104.1202,51131.0
2018-11-02 15:05:00,120.47,120.59,120.43,120.58,26588.0,104.0856,104.1893,104.051,104.1806,26588.0
2018-11-02 15:10:00,120.56,120.85,120.52,120.74,40541.0,104.1634,104.4139,104.1288,104.3189,40541.0
2018-11-02 15:15:00,120.76,120.81,120.6,120.68,31412.0,104.3362,104.3794,104.1979,104.267,31412.0
2018-11-02 15:20:00,120.7,120.84,120.7,120.84,13825.0,104.2843,104.4053,104.2843,104.4053,13825.0
2018-11-02 15:25:00,120.85,120.88,120.65,120.71,35858.0,104.4139,104.4398,104.2411,104.293,35858.0
2018-11-02 15:30:00,120.68,120.75,120.6,120.7,53979.0,104.267,104.3275,104.1979,104.2843,53979.0
2018-11-02 15:35:00,120.68,120.81,120.58,120.8,49237.0,104.267,104.3794,104.1806,104.3707,49237.0
2018-11-02 15:40:00,120.8,120.9,120.75,120.83,28956.0,104.3707,104.4571,104.3275,104.3966,28956.0
2018-11-02 15:45:00,120.82,120.86,120.69,120.79,42669.0,104.388,104.4226,104.2757,104.3621,42669.0
2018-11-02 15:50:00,120.8,120.9,120.78,120.82,42827.0,104.3707,104.4571,104.3534,104.388,42827.0
2018-11-02 15:55:00,120.82,120.91,120.63,120.8,90207.0,104.388,104.4658,104.2238,104.3707,90207.0
2018-11-05 09:30:00,121.29,121.7,121.22,121.69,55166.0,104.7941,105.1483,104.7336,105.1397,55166.0
2018-11-05 09:35:00,121.7,121.83,121.7,121.76,21605.0,105.1483,105.2606,105.1483,105.2002,21605.0
2018-11-05 09:40:00,121.78,121.84,121.69,121.71,33817.0,105.2174,105.2693,105.1397,105.157,33817.0
2018-11-05 09:45:00,121.75,121.77,121.69,121.71,30006.0,105.1915,105.2088,105.1397,105.157,30006.0
2018-11-05 09:50:00,121.7,121.84,121.69,121.72,23210.0,105.1483,105.2693,105.1397,105.1656,23210.0
2018-11-05 09:55:00,121.71,121.75,121.52,121.52,32839.0,105.157,105.1915,104.9928,104.9928,32839.0
2018-11-05 10:00:00,121.57,121.59,121.51,121.56,50606.0,105.036,105.0533,104.9842,105.0274,50606.0
2018-11-05 10:05:00,121.58,121.58,121.48,121.48,2807.0,105.0446,105.0446,104.9582,104.9582,2807.0
2018-11-05 10:10:00,121.46,121.46,121.36,121.43,10240.0,104.941,104.941,104.8546,104.915,10240.0
2018-11-05 10:15:00,121.45,121.5,121.41,121.5,4537.0,104.9323,104.9755,104.8978,104.9755,4537.0
2018-11-05 10:20:00,121.47,121.52,121.45,121.51,7600.0,104.9496,104.9928,104.9323,104.9842,7600.0
2018-11-05 10:25:00,121.5,121.7,121.5,121.65,9631.0,104.9755,105.1483,104.9755,105.1051,9631.0
2018-11-05 10:30:00,121.64,121.84,121.64,121.76,7957.0,105.0965,105.2693,105.0965,105.2002,7957.0
2018-11-05 10:35:00,121.78,121.9,121.76,121.85,12664.0,105.2174,105.3211,105.2002,105.2779,12664.0
2018-11-05 10:40:00,121.85,121.93,121.83,121.87,14905.0,105.2779,105.347,105.2606,105.2952,14905.0
2018-11-05 10:45:00,121.84,121.84,121.74,121.77,6289.0,105.2693,105.2693,105.1829,105.2088,6289.0
2018-11-05 10:50:00,121.8,121.91,121.75,121.88,7703.0,105.2347,105.3298,105.1915,105.3038,7703.0
2018-11-05 10:55:00,121.92,122.03,121.88,122.02,19196.0,105.3384,105.4334,105.3038,105.4248,19196.0
2018-11-05 11:00:00,122.0,122.0,121.92,121.98,14150.0,105.4075,105.4075,105.3384,105.3902,14150.0
2018-11-05 11:05:00,121.95,122.03,121.94,121.94,10233.0,105.3643,105.4334,105.3557,105.3557,10233.0
2018-11-05 11:10:00,121.96,121.98,121.93,121.95,7295.0,105.373,105.3902,105.347,105.3643,7295.0
2018-11-05 11:15:00,121.96,122.02,121.92,121.98,26172.0,105.373,105.4248,105.3384,105.3902,26172.0
2018-11-05 11:20:00,121.99,121.99,121.89,121.9,43571.0,105.3989,105.3989,105.3125,105.3211,43571.0
2018-11-05 11:25:00,121.92,121.92,121.82,121.83,21746.0,105.3384,105.3384,105.252,105.2606,21746.0
2018-11-05 11:30:00,121.83,121.83,121.75,121.78,18898.0,105.2606,105.2606,105.1915,105.2174,18898.0
2018-11-05 11:35:00,121.76,121.86,121.75,121.83,21481.0,105.2002,105.2866,105.1915,105.2606,21481.0
2018-11-05 11:40:00,121.84,121.89,121.7,121.7,26262.0,105.2693,105.3125,105.1483,105.1483,26262.0
2018-11-05 11:45:00,121.72,121.81,121.71,121.81,14927.0,105.1656,105.2434,105.157,105.2434,14927.0
2018-11-05 11:50:00,121.82,121.95,121.82,121.93,12234.0,105.252,105.3643,105.252,105.347,12234.0
2018-11-05 11:55:00,121.93,121.97,121.88,121.96,20662.0,105.347,105.3816,105.3038,105.373,20662.0
2018-11-05 12:00:00,121.97,121.97,121.89,121.92,48798.0,105.3816,105.3816,105.3125,105.3384,48798.0
2018-11-05 12:05:00,121.93,121.93,121.88,121.9,4872.0,105.347,105.347,105.3038,105.3211,4872.0
2018-11-05 12:10:00,121.89,121.98,121.88,121.97,4762.0,105.3125,105.3902,105.3038,105.3816,4762.0
2018-11-05 12:15:00,121.96,121.96,121.83,121.84,12673.0,105.373,105.373,105.2606,105.2693,12673.0
2018-11-05 12:20:00,121.86,121.92,121.83,121.92,6436.0,105.2866,105.3384,105.2606,105.3384,6436.0
2018-11-05 12:25:00,121.9,121.9,121.84,121.89,5046.0,105.3211,105.3211,105.2693,105.3125,5046.0
2018-11-05 12:30:00,121.9,121.91,121.85,121.85,5200.0,105.3211,105.3298,105.2779,105.2779,5200.0
2018-11-05 12:35:00,121.85,121.86,121.76,121.76,11098.0,105.2779,105.2866,105.2002,105.2002,11098.0
2018-11-05 12:40:00,121.77,121.77,121.69,121.71,23148.0,105.2088,105.2088,105.1397,105.157,23148.0
2018-11-05 12:45:00,121.71,121.71,121.68,121.69,27356.0,105.157,105.157,105.131,105.1397,27356.0
2018-11-05 12:50:00,121.69,121.75,121.69,121.71,15101.0,105.1397,105.1915,105.1397,105.157,15101.0
2018-11-05 12:55:00,121.72,121.78,121.71,121.77,6084.0,105.1656,105.2174,105.157,105.2088,6084.0
2018-11-05 13:00:00,121.76,121.78,121.75,121.77,5889.0,105.2002,105.2174,105.1915,105.2088,5889.0
2018-11-05 13:05:00,121.77,121.81,121.77,121.81,5561.0,105.2088,105.2434,105.2088,105.2434,5561.0
2018-11-05 13:10:00,121.82,121.82,121.72,121.79,16555.0,105.252,105.252,105.1656,105.2261,16555.0
2018-11-05 13:15:00,121.8,121.83,121.72,121.8,34739.0,105.2347,105.2606,105.1656,105.2347,34739.0
2018-11-05 13:20:00,121.81,121.85,121.78,121.81,6703.0,105.2434,105.2779,105.2174,105.2434,6703.0
2018-11-05 13:25:00,121.81,121.88,121.81,121.86,6852.0,105.2434,105.3038,105.2434,105.2866,6852.0
2018-11-05 13:30:00,121.85,121.91,121.85,121.88,11270.0,105.2779,105.3298,105.2779,105.3038,11270.0
2018-11-05 13:35:00,121.91,122.01,121.87,121.98,8730.0,105.3298,105.4162,105.2952,105.3902,8730.0
2018-11-05 13:40:00,121.99,122.0,121.93,121.93,18801.0,105.3989,105.4075,105.347,105.347,18801.0
2018-11-05 13:45:00,121.92,121.96,121.92,121.96,2905.0,105.3384,105.373,105.3384,105.373,2905.0
2018-11-05 13:50:00,121.95,121.99,121.9,121.96,13410.0,105.3643,105.3989,105.3211,105.373,13410.0
2018-11-05 13:55:00,121.96,122.03,121.95,122.01,17956.0,105.373,105.4334,105.3643,105.4162,17956.0
2018-11-05 14:00:00,122.0,122.01,121.91,121.91,8929.0,105.4075,105.4162,105.3298,105.3298,8929.0
2018-11-05 14:05:00,121.91,121.97,121.9,121.95,30096.0,105.3298,105.3816,105.3211,105.3643,30096.0
2018-11-05 14:10:00,121.97,122.01,121.94,121.98,8139.0,105.3816,105.4162,105.3557,105.3902,8139.0
2018-11-05 14:15:00,121.99,122.12,121.94,122.1,42665.0,105.3989,105.5112,105.3557,105.4939,42665.0
2018-11-05 14:20:00,122.1,122.22,122.1,122.2,50099.0,105.4939,105.5976,105.4939,105.5803,50099.0
2018-11-05 14:25:00,122.2,122.22,122.13,122.19,156883.0,105.5803,105.5976,105.5198,105.5717,156883.0
2018-11-05 14:30:00,122.19,122.19,122.14,122.15,59422.0,105.5717,105.5717,105.5285,105.5371,59422.0
2018-11-05 14:35:00,122.15,122.18,122.1,122.18,29855.0,105.5371,105.563,105.4939,105.563,29855.0
2018-11-05 14:40:00,122.19,122.28,122.18,122.28,15891.0,105.5717,105.6494,105.563,105.6494,15891.0
2018-11-05 14:45:00,122.3,122.34,122.26,122.3,20240.0,105.6667,105.7013,105.6322,105.6667,20240.0
2018-11-05 14:50:00,122.29,122.36,122.29,122.31,12749.0,105.6581,105.7186,105.6581,105.6754,12749.0
2018-11-05 14:55:00,122.32,122.33,122.27,122.3,14606.0,105.684,105.6926,105.6408,105.6667,14606.0
2018-11-05 15:00:00,122.31,122.33,122.24,122.27,62223.0,105.6754,105.6926,105.6149,105.6408,62223.0
2018-11-05 15:05:00,122.27,122.36,122.27,122.27,22940.0,105.6408,105.7186,105.6408,105.6408,22940.0
2018-11-05 15:10:00,122.26,122.34,122.26,122.3,13136.0,105.6322,105.7013,105.6322,105.6667,13136.0
2018-11-05 15:15:00,122.29,122.3,122.16,122.17,41950.0,105.6581,105.6667,105.5458,105.5544,41950.0
2018-11-05 15:20:00,122.18,122.19,122.03,122.04,71649.0,105.563,105.5717,105.4334,105.4421,71649.0
2018-11-05 15:25:00,122.04,122.1,121.92,122.09,57723.0,105.4421,105.4939,105.3384,105.4853,57723.0
2018-11-05 15:30:00,122.1,122.1,121.98,122.1,27765.0,105.4939,105.4939,105.3902,105.4939,27765.0
2018-11-05 15:35:00,122.1,122.14,122.05,122.11,107929.0,105.4939,105.5285,105.4507,105.5026,107929.0
2018-11-05 15:40:00,122.11,122.14,122.01,122.05,67617.0,105.5026,105.5285,105.4162,105.4507,67617.0
2018-11-05 15:45:00,122.05,122.06,121.93,122.02,35552.0,105.4507,105.4594,105.347,105.4248,35552.0
2018-11-05 15:50:00,122.02,122.02,121.93,122.02,45956.0,105.4248,105.4248,105.347,105.4248,45956.0
2018-11-05 15:55:00,122.03,122.13,122.01,122.07,108009.0,105.4334,105.5198,105.4162,105.468,108009.0
2018-11-06 09:30:00,122.05,122.12,121.77,121.95,50422.0,105.4507,105.5112,105.2088,105.3643,50422.0
2018-11-06 09:35:00,121.96,122.1,121.89,122.07,30381.0,105.373,105.4939,105.3125,105.468,30381.0
2018-11-06 09:40:00,122.05,122.14,122.02,122.08,14414.0,105.4507,105.5285,105.4248,105.4766,14414.0
2018-11-06 09:45:00,122.1,122.24,122.1,122.21,13513.0,105.4939,105.6149,105.4939,105.589,13513.0
2018-11-06 09:50:00,122.18,122.21,122.13,122.2,17061.0,105.563,105.589,105.5198,105.5803,17061.0
2018-11-06 09:55:00,122.21,122.24,122.13,122.23,11875.0,105.589,105.6149,105.5198,105.6062,11875.0
2018-11-06 10:00:00,122.2,122.2,122.1,122.13,16763.0,105.5803,105.5803,105.4939,105.5198,16763.0
2018-11-06 10:05:00,122.14,122.16,122.1,122.14,12663.0,105.5285,105.5458,105.4939,105.5285,12663.0
2018-11-06 10:10:00,122.14,122.17,122.11,122.17,7724.0,105.5285,105.5544,105.5026,105.5544,7724.0
2018-11-06 10:15:00,122.2,122.22,122.12,122.13,13941.0,105.5803,105.5976,105.5112,105.5198,13941.0
2018-11-06 10:20:00,122.17,122.26,122.16,122.26,3603.0,105.5544,105.6322,105.5458,105.6322,3603.0
2018-11-06 10:25:00,122.25,122.25,122.17,122.17,11585.0,105.6235,105.6235,105.5544,105.5544,11585.0
2018-11-06 10:30:00,122.16,122.19,122.14,122.16,6784.0,105.5458,105.5717,105.5285,105.5458,6784.0
2018-11-06 10:35:00,122.15,122.17,122.03,122.06,19899.0,105.5371,105.5544,105.4334,105.4594,19899.0
2018-11-06 10:40:00,122.06,122.26,122.06,122.26,19908.0,105.4594,105.6322,105.4594,105.6322,19908.0
2018-11-06 10:45:00,122.27,122.35,122.26,122.34,8407.0,105.6408,105.7099,105.6322,105.7013,8407.0
2018-11-06 10:50:00,122.34,122.38,122.27,122.38,41566.0,105.7013,105.7358,105.6408,105.7358,41566.0
2018-11-06 10:55:00,122.4,122.42,122.36,122.42,8310.0,105.7531,105.7704,105.7186,105.7704,8310.0
2018-11-06 11:00:00,122.46,122.46,122.38,122.38,3163.0,105.805,105.805,105.7358,105.7358,3163.0
2018-11-06 11:05:00,122.38,122.46,122.36,122.4,38946.0,105.7358,105.805,105.7186,105.7531,38946.0
2018-11-06 11:10:00,122.31,122.55,122.3,122.51,54887.0,105.6754,105.8827,105.6667,105.8482,54887.0
2018-11-06 11:15:00,122.5,122.51,122.43,122.43,3675.0,105.8395,105.8482,105.779,105.779,3675.0
2018-11-06 11:20:00,122.39,122.4,122.3,122.34,12536.0,105.7445,105.7531,105.6667,105.7013,12536.0
2018-11-06 11:25:00,122.34,122.41,122.33,122.36,3633.0,105.7013,105.7618,105.6926,105.7186,3633.0
2018-11-06 11:30:00,122.36,122.36,122.25,122.28,8211.0,105.7186,105.7186,105.6235,105.6494,8211.0
2018-11-06 11:35:00,122.3,122.36,122.26,122.36,22324.0,105.6667,105.7186,105.6322,105.7186,22324.0
2018-11-06 11:40:00,122.33,122.34,122.29,122.34,9889.0,105.6926,105.7013,105.6581,105.7013,9889.0
2018-11-06 11:45:00,122.31,122.34,122.29,122.29,14806.0,105.6754,105.7013,105.6581,105.6581,14806.0
2018-11-06 11:50:00,122.28,122.32,122.27,122.27,5138.0,105.6494,105.684,105.6408,105.6408,5138.0
2018-11-06 11:55:00,122.3,122.37,122.29,122.33,8421.0,105.6667,105.7272,105.6581,105.6926,8421.0
2018-11-06 12:00:00,122.34,122.36,122.28,122.35,2982.0,105.7013,105.7186,105.6494,105.7099,2982.0
2018-11-06 12:05:00,122.36,122.45,122.35,122.38,40400.0,105.7186,105.7963,105.7099,105.7358,40400.0
2018-11-06 12:10:00,122.39,122.41,122.37,122.37,3309.0,105.7445,105.7618,105.7272,105.7272,3309.0
2018-11-06 12:15:00,122.36,122.36,122.3,122.33,8082.0,105.7186,105.7186,105.6667,105.6926,8082.0
2018-11-06 12:20:00,122.36,122.36,122.28,122.3,5634.0,105.7186,105.7186,105.6494,105.6667,5634.0
2018-11-06 12:25:00,122.33,122.4,122.33,122.4,22137.0,105.6926,105.7531,105.6926,105.7531,22137.0
2018-11-06 12:30:00,122.4,122.46,122.37,122.46,8725.0,105.7531,105.805,105.7272,105.805,8725.0
2018-11-06 12:35:00,122.48,122.51,122.45,122.51,5758.0,105.8222,105.8482,105.7963,105.8482,5758.0
2018-11-06 12:40:00,122.52,122.57,122.52,122.56,11812.0,105.8568,105.9,105.8568,105.8914,11812.0
2018-11-06 12:45:00,122.54,122.58,122.52,122.52,25416.0,105.8741,105.9086,105.8568,105.8568,25416.0
2018-11-06 12:50:00,122.51,122.53,122.45,122.46,14688.0,105.8482,105.8654,105.7963,105.805,14688.0
2018-11-06 12:55:00,122.48,122.51,122.47,122.5,11369.0,105.8222,105.8482,105.8136,105.8395,11369.0
2018-11-06 13:00:00,122.51,122.53,122.49,122.52,5936.0,105.8482,105.8654,105.8309,105.8568,5936.0
2018-11-06 13:05:00,122.53,122.56,122.52,122.53,61090.0,105.8654,105.8914,105.8568,105.8654,61090.0
2018-11-06 13:10:00,122.54,122.56,122.52,122.53,10138.0,105.8741,105.8914,105.8568,105.8654,10138.0
2018-11-06 13:15:00,122.54,122.56,122.53,122.53,12282.0,105.8741,105.8914,105.8654,105.8654,12282.0
2018-11-06 13:20:00,122.52,122.52,122.47,122.52,60917.0,105.8568,105.8568,105.8136,105.8568,60917.0
2018-11-06 13:25:00,122.52,122.54,122.51,122.52,24050.0,105.8568,105.8741,105.8482,105.8568,24050.0
2018-11-06 13:30:00,122.5,122.54,122.48,122.52,62428.0,105.8395,105.8741,105.8222,105.8568,62428.0
2018-11-06 13:35:00,122.53,122.55,122.5,122.5,18911.0,105.8654,105.8827,105.8395,105.8395,18911.0
2018-11-06 13:40:00,122.5,122.53,122.5,122.51,29447.0,105.8395,105.8654,105.8395,105.8482,29447.0
2018-11-06 13:45:00,122.52,122.57,122.5,122.55,23048.0,105.8568,105.9,105.8395,105.8827,23048.0
2018-11-06 13:50:00,122.55,122.66,122.55,122.65,32568.0,105.8827,105.9778,105.8827,105.9691,32568.0
2018-11-06 13:55:00,122.65,122.68,122.63,122.65,14740.0,105.9691,105.995,105.9518,105.9691,14740.0
2018-11-06 14:00:00,122.65,122.65,122.48,122.52,16278.0,105.9691,105.9691,105.8222,105.8568,16278.0
2018-11-06 14:05:00,122.51,122.61,122.51,122.58,22527.0,105.8482,105.9346,105.8482,105.9086,22527.0
2018-11-06 14:10:00,122.61,122.63,122.58,122.59,18044.0,105.9346,105.9518,105.9086,105.9173,18044.0
2018-11-06 14:15:00,122.59,122.59,122.5,122.51,25745.0,105.9173,105.9173,105.8395,105.8482,25745.0
2018-11-06 14:20:00,122.52,122.54,122.49,122.5,22930.0,105.8568,105.8741,105.8309,105.8395,22930.0
2018-11-06 14:25:00,122.5,122.5,122.24,122.29,23496.0,105.8395,105.8395,105.6149,105.6581,23496.0
2018-11-06 14:30:00,122.27,122.35,122.23,122.32,31484.0,105.6408,105.7099,105.6062,105.684,31484.0
2018-11-06 14:35:00,122.31,122.42,122.29,122.29,20306.0,105.6754,105.7704,105.6581,105.6581,20306.0
2018-11-06 14:40:00,122.3,122.34,122.28,122.3,15846.0,105.6667,105.7013,105.6494,105.6667,15846.0
2018-11-06 14:45:00,122.31,122.4,122.29,122.37,64812.0,105.6754,105.7531,105.6581,105.7272,64812.0
2018-11-06 14:50:00,122.37,122.43,122.32,122.32,16548.0,105.7272,105.779,105.684,105.684,16548.0
2018-11-06 14:55:00,122.32,122.38,122.29,122.31,55542.0,105.684,105.7358,105.6581,105.6754,55542.0
2018-11-06 15:00:00,122.32,122.42,122.24,122.36,15298.0,105.684,105.7704,105.6149,105.7186,15298.0
2018-11-06 15:05:00,122.36,122.42,122.36,122.4,44443.0,105.7186,105.7704,105.7186,105.7531,44443.0
2018-11-06 15:10:00,122.41,122.48,122.39,122.41,21439.0,105.7618,105.8222,105.7445,105.7618,21439.0
2018-11-06 15:15:00,122.41,122.46,122.4,122.43,30678.0,105.7618,105.805,105.7531,105.779,30678.0
2018-11-06 15:20:00,122.43,122.53,122.38,122.49,32712.0,105.779,105.8654,105.7358,105.8309,32712.0
2018-11-06 15:25:00,122.47,122.47,122.39,122.43,15871.0,105.8136,105.8136,105.7445,105.779,15871.0
2018-11-06 15:30:00,122.43,122.46,122.4,122.41,21235.0,105.779,105.805,105.7531,105.7618,21235.0
2018-11-06 15:35:00,122.42,122.48,122.36,122.4,41386.0,105.7704,105.8222,105.7186,105.7531,41386.0
2018-11-06 15:40:00,122.4,122.41,122.36,122.36,61467.0,105.7531,105.7618,105.7186,105.7186,61467.0
2018-11-06 15:45:00,122.36,122.49,122.28,122.45,68743.0,105.7186,105.8309,105.6494,105.7963,68743.0
2018-11-06 15:50:00,122.46,122.67,122.45,122.65,35606.0,105.805,105.9864,105.7963,105.9691,35606.0
2018-11-06 15:55:00,122.67,122.81,122.67,122.76,144754.0,105.9864,106.1074,105.9864,106.0642,144754.0
2018-11-07 09:30:00,123.67,123.75,123.5,123.7,101402.0,106.8504,106.9195,106.7035,106.8763,101402.0
2018-11-07 09:35:00,123.73,123.88,123.71,123.83,48720.0,106.9022,107.0318,106.885,106.9886,48720.0
2018-11-07 09:40:00,123.83,123.85,123.61,123.66,44219.0,106.9886,107.0059,106.7986,106.8418,44219.0
2018-11-07 09:45:00,123.66,123.68,123.5,123.6,31157.0,106.8418,106.859,106.7035,106.7899,31157.0
2018-11-07 09:50:00,123.61,123.61,123.33,123.34,69749.0,106.7986,106.7986,106.5566,106.5653,69749.0
2018-11-07 09:55:00,123.34,123.39,123.24,123.27,38900.0,106.5653,106.6085,106.4789,106.5048,38900.0
2018-11-07 10:00:00,123.27,123.3,123.1,123.1,8755.0,106.5048,106.5307,106.3579,106.3579,8755.0
2018-11-07 10:05:00,123.08,123.08,122.97,123.03,19947.0,106.3406,106.3406,106.2456,106.2974,19947.0
2018-11-07 10:10:00,123.07,123.21,123.07,123.21,14933.0,106.332,106.453,106.332,106.453,14933.0
2018-11-07 10:15:00,123.22,123.26,123.13,123.13,8719.0,106.4616,106.4962,106.3838,106.3838,8719.0
2018-11-07 10:20:00,123.11,123.26,123.06,123.23,28434.0,106.3666,106.4962,106.3234,106.4702,28434.0
2018-11-07 10:25:00,123.23,123.32,123.23,123.32,13596.0,106.4702,106.548,106.4702,106.548,13596.0
2018-11-07 10:30:00,123.32,123.42,123.27,123.42,20136.0,106.548,106.6344,106.5048,106.6344,20136.0
2018-11-07 10:35:00,123.4,123.54,123.4,123.52,13261.0,106.6171,106.7381,106.6171,106.7208,13261.0
2018-11-07 10:40:00,123.54,123.66,123.54,123.64,8965.0,106.7381,106.8418,106.7381,106.8245,8965.0
2018-11-07 10:45:00,123.64,123.67,123.5,123.5,12163.0,106.8245,106.8504,106.7035,106.7035,12163.0
2018-11-07 10:50:00,123.48,123.59,123.46,123.51,14804.0,106.6862,106.7813,106.669,106.7122,14804.0
2018-11-07 10:55:00,123.48,123.51,123.44,123.47,20878.0,106.6862,106.7122,106.6517,106.6776,20878.0
2018-11-07 11:00:00,123.47,123.53,123.41,123.51,13680.0,106.6776,106.7294,106.6258,106.7122,13680.0
2018-11-07 11:05:00,123.52,123.63,123.47,123.55,17700.0,106.7208,106.8158,106.6776,106.7467,17700.0
2018-11-07 11:10:00,123.55,123.6,123.53,123.58,37087.0,106.7467,106.7899,106.7294,106.7726,37087.0
2018-11-07 11:15:00,123.58,123.61,123.51,123.57,60229.0,106.7726,106.7986,106.7122,106.764,60229.0
2018-11-07 11:20:00,123.57,123.57,123.4,123.41,49693.0,106.764,106.764,106.6171,106.6258,49693.0
2018-11-07 11:25:00,123.4,123.45,123.37,123.41,20864.0,106.6171,106.6603,106.5912,106.6258,20864.0
2018-11-07 11:30:00,123.42,123.54,123.42,123.53,11213.0,106.6344,106.7381,106.6344,106.7294,11213.0
2018-11-07 11:35:00,123.48,123.61,123.47,123.6,21995.0,106.6862,106.7986,106.6776,106.7899,21995.0
2018-11-07 11:40:00,123.58,123.6,123.5,123.5,10066.0,106.7726,106.7899,106.7035,106.7035,10066.0
2018-11-07 11:45:00,123.5,123.58,123.5,123.58,11243.0,106.7035,106.7726,106.7035,106.7726,11243.0
2018-11-07 11:50:00,123.57,123.73,123.57,123.73,5022.0,106.764,106.9022,106.764,106.9022,5022.0
2018-11-07 11:55:00,123.72,123.78,123.7,123.76,34303.0,106.8936,106.9454,106.8763,106.9282,34303.0
2018-11-07 12:00:00,123.76,123.81,123.75,123.79,13299.0,106.9282,106.9714,106.9195,106.9541,13299.0
2018-11-07 12:05:00,123.79,123.86,123.79,123.8,21286.0,106.9541,107.0146,106.9541,106.9627,21286.0
2018-11-07 12:10:00,123.79,123.81,123.76,123.81,21229.0,106.9541,106.9714,106.9282,106.9714,21229.0
2018-11-07 12:15:00,123.81,123.83,123.77,123.78,37421.0,106.9714,106.9886,106.9368,106.9454,37421.0
2018-11-07 12:20:00,123.79,123.8,123.76,123.77,3526.0,106.9541,106.9627,106.9282,106.9368,3526.0
2018-11-07 12:25:00,123.77,123.78,123.72,123.72,7686.0,106.9368,106.9454,106.8936,106.8936,7686.0
2018-11-07 12:30:00,123.72,123.75,123.7,123.73,30687.0,106.8936,106.9195,106.8763,106.9022,30687.0
2018-11-07 12:35:00,123.74,123.76,123.7,123.71,38172.0,106.9109,106.9282,106.8763,106.885,38172.0
2018-11-07 12:40:00,123.71,123.74,123.69,123.69,6479.0,106.885,106.9109,106.8677,106.8677,6479.0
2018-11-07 12:45:00,123.69,123.79,123.69,123.76,9929.0,106.8677,106.9541,106.8677,106.9282,9929.0
2018-11-07 12:50:00,123.76,123.85,123.76,123.82,9160.0,106.9282,107.0059,106.9282,106.98,9160.0
2018-11-07 12:55:00,123.85,123.9,123.85,123.88,25933.0,107.0059,107.0491,107.0059,107.0318,25933.0
2018-11-07 13:00:00,123.88,123.96,123.87,123.88,79535.0,107.0318,107.101,107.0232,107.0318,79535.0
2018-11-07 13:05:00,123.87,123.94,123.86,123.92,35011.0,107.0232,107.0837,107.0146,107.0664,35011.0
2018-11-07 13:10:00,123.93,123.95,123.9,123.9,9197.0,107.075,107.0923,107.0491,107.0491,9197.0
2018-11-07 13:15:00,123.91,123.93,123.87,123.92,10075.0,107.0578,107.075,107.0232,107.0664,10075.0
2018-11-07 13:20:00,123.93,123.94,123.89,123.9,23381.0,107.075,107.0837,107.0405,107.0491,23381.0
2018-11-07 13:25:00,123.91,123.95,123.9,123.94,18855.0,107.0578,107.0923,107.0491,107.0837,18855.0
2018-11-07 13:30:00,123.94,123.96,123.85,123.86,13738.0,107.0837,107.101,107.0059,107.0146,13738.0
2018-11-07 13:35:00,123.86,123.87,123.81,123.81,7165.0,107.0146,107.0232,106.9714,106.9714,7165.0
2018-11-07 13:40:00,123.8,123.84,123.76,123.79,13743.0,106.9627,106.9973,106.9282,106.9541,13743.0
2018-11-07 13:45:00,123.78,123.78,123.73,123.75,9040.0,106.9454,106.9454,106.9022,106.9195,9040.0
2018-11-07 13:50:00,123.74,123.75,123.7,123.71,9967.0,106.9109,106.9195,106.8763,106.885,9967.0
2018-11-07 13:55:00,123.7,123.77,123.69,123.75,11467.0,106.8763,106.9368,106.8677,106.9195,11467.0
2018-11-07 14:00:00,123.76,123.84,123.74,123.83,14728.0,106.9282,106.9973,106.9109,106.9886,14728.0
2018-11-07 14:05:00,123.84,123.98,123.83,123.95,11880.0,106.9973,107.1182,106.9886,107.0923,11880.0
2018-11-07 14:10:00,123.95,124.08,123.95,124.01,21892.0,107.0923,107.2046,107.0923,107.1442,21892.0
2018-11-07 14:15:00,124.02,124.06,124.01,124.05,9255.0,107.1528,107.1874,107.1442,107.1787,9255.0
2018-11-07 14:20:00,124.06,124.13,124.06,124.09,7206.0,107.1874,107.2478,107.1874,107.2133,7206.0
2018-11-07 14:25:00,124.08,124.13,124.08,124.1,25127.0,107.2046,107.2478,107.2046,107.2219,25127.0
2018-11-07 14:30:00,124.1,124.21,124.08,124.16,51571.0,107.2219,107.317,107.2046,107.2738,51571.0
2018-11-07 14:35:00,124.19,124.29,124.16,124.24,27953.0,107.2997,107.3861,107.2738,107.3429,27953.0
2018-11-07 14:40:00,124.26,124.27,124.12,124.12,18742.0,107.3602,107.3688,107.2392,107.2392,18742.0
2018-11-07 14:45:00,124.13,124.16,124.07,124.11,51424.0,107.2478,107.2738,107.196,107.2306,51424.0
2018-11-07 14:50:00,124.11,124.15,124.09,124.14,39238.0,107.2306,107.2651,107.2133,107.2565,39238.0
2018-11-07 14:55:00,124.13,124.21,124.12,124.2,18056.0,107.2478,107.317,107.2392,107.3083,18056.0
2018-11-07 15:00:00,124.2,124.28,124.18,124.19,23187.0,107.3083,107.3774,107.291,107.2997,23187.0
2018-11-07 15:05:00,124.2,124.25,124.19,124.21,16130.0,107.3083,107.3515,107.2997,107.317,16130.0
2018-11-07 15:10:00,124.21,124.38,124.2,124.37,31163.0,107.317,107.4638,107.3083,107.4552,31163.0
2018-11-07 15:15:00,124.37,124.37,124.28,124.3,19708.0,107.4552,107.4552,107.3774,107.3947,19708.0
2018-11-07 15:20:00,124.32,124.35,124.31,124.33,8390.0,107.412,107.4379,107.4034,107.4206,8390.0
2018-11-07 15:25:00,124.36,124.46,124.35,124.44,32008.0,107.4466,107.533,107.4379,107.5157,32008.0
2018-11-07 15:30:00,124.42,124.53,124.39,124.51,31026.0,107.4984,107.5934,107.4725,107.5762,31026.0
2018-11-07 15:35:00,124.51,124.52,124.41,124.42,13484.0,107.5762,107.5848,107.4898,107.4984,13484.0
2018-11-07 15:40:00,124.41,124.44,124.3,124.31,43233.0,107.4898,107.5157,107.3947,107.4034,43233.0
2018-11-07 15:45:00,124.31,124.4,124.26,124.3,58691.0,107.4034,107.4811,107.3602,107.3947,58691.0
2018-11-07 15:50:00,124.31,124.44,124.31,124.41,73273.0,107.4034,107.5157,107.4034,107.4898,73273.0
2018-11-07 15:55:00,124.42,124.56,124.42,124.47,205597.0,107.4984,107.6194,107.4984,107.5416,205597.0
2018-11-08 09:30:00,124.13,124.35,124.06,124.35,14118.0,107.2478,107.4379,107.1874,107.4379,14118.0
2018-11-08 09:35:00,124.41,124.58,124.41,124.58,10471.0,107.4898,107.6366,107.4898,107.6366,10471.0
2018-11-08 09:40:00,124.63,124.71,124.6,124.6,5351.0,107.6798,107.7489,107.6539,107.6539,5351.0
2018-11-08 09:45:00,124.62,124.69,124.61,124.63,17357.0,107.6712,107.7317,107.6626,107.6798,17357.0
2018-11-08 09:50:00,124.65,124.69,124.58,124.59,7297.0,107.6971,107.7317,107.6366,107.6453,7297.0
2018-11-08 09:55:00,124.61,124.62,124.52,124.59,16471.0,107.6626,107.6712,107.5848,107.6453,16471.0
2018-11-08 10:00:00,124.55,124.55,124.51,124.51,15463.0,107.6107,107.6107,107.5762,107.5762,15463.0
2018-11-08 10:05:00,124.52,124.55,124.38,124.4,9487.0,107.5848,107.6107,107.4638,107.4811,9487.0
2018-11-08 10:10:00,124.44,124.48,124.27,124.29,8629.0,107.5157,107.5502,107.3688,107.3861,8629.0
2018-11-08 10:15:00,124.34,124.38,124.29,124.35,7086.0,107.4293,107.4638,107.3861,107.4379,7086.0
2018-11-08 10:20:00,124.34,124.37,124.27,124.27,8741.0,107.4293,107.4552,107.3688,107.3688,8741.0
2018-11-08 10:25:00,124.27,124.36,124.26,124.31,10363.0,107.3688,107.4466,107.3602,107.4034,10363.0
2018-11-08 10:30:00,124.3,124.39,124.29,124.37,11221.0,107.3947,107.4725,107.3861,107.4552,11221.0
2018-11-08 10:35:00,124.37,124.42,124.3,124.41,20686.0,107.4552,107.4984,107.3947,107.4898,20686.0
2018-11-08 10:40:00,124.4,124.43,124.34,124.36,8330.0,107.4811,107.507,107.4293,107.4466,8330.0
2018-11-08 10:45:00,124.34,124.4,124.3,124.37,4834.0,107.4293,107.4811,107.3947,107.4552,4834.0
2018-11-08 10:50:00,124.38,124.5,124.38,124.48,9170.0,107.4638,107.5675,107.4638,107.5502,9170.0
2018-11-08 10:55:00,124.47,124.52,124.46,124.49,10779.0,107.5416,107.5848,107.533,107.5589,10779.0
2018-11-08 11:00:00,124.48,124.54,124.45,124.51,4774.0,107.5502,107.6021,107.5243,107.5762,4774.0
2018-11-08 11:05:00,124.53,124.58,124.51,124.58,12129.0,107.5934,107.6366,107.5762,107.6366,12129.0
2018-11-08 11:10:00,124.54,124.58,124.52,124.58,7188.0,107.6021,107.6366,107.5848,107.6366,7188.0
2018-11-08 11:15:00,124.57,124.59,124.52,124.58,6746.0,107.628,107.6453,107.5848,107.6366,6746.0
2018-11-08 11:20:00,124.59,124.59,124.46,124.46,4538.0,107.6453,107.6453,107.533,107.533,4538.0
2018-11-08 11:25:00,124.5,124.54,124.48,124.5,9466.0,107.5675,107.6021,107.5502,107.5675,9466.0
2018-11-08 11:30:00,124.5,124.66,124.49,124.65,4414.0,107.5675,107.7058,107.5589,107.6971,4414.0
2018-11-08 11:35:00,124.61,124.63,124.58,124.63,6463.0,107.6626,107.6798,107.6366,107.6798,6463.0
2018-11-08 11:40:00,124.63,124.68,124.61,124.65,35744.0,107.6798,107.723,107.6626,107.6971,35744.0
2018-11-08 11:45:00,124.64,124.66,124.62,124.65,3663.0,107.6885,107.7058,107.6712,107.6971,3663.0
2018-11-08 11:50:00,124.64,124.65,124.59,124.59,6110.0,107.6885,107.6971,107.6453,107.6453,6110.0
2018-11-08 11:55:00,124.61,124.62,124.59,124.59,3798.0,107.6626,107.6712,107.6453,107.6453,3798.0
2018-11-08 12:00:00,124.63,124.65,124.6,124.63,4753.0,107.6798,107.6971,107.6539,107.6798,4753.0
2018-11-08 12:05:00,124.63,124.68,124.63,124.67,3720.0,107.6798,107.723,107.6798,107.7144,3720.0
2018-11-08 12:10:00,124.67,124.75,124.65,124.72,8006.0,107.7144,107.7835,107.6971,107.7576,8006.0
2018-11-08 12:15:00,124.72,124.76,124.71,124.76,3170.0,107.7576,107.7921,107.7489,107.7921,3170.0
2018-11-08 12:20:00,124.76,124.77,124.69,124.71,4388.0,107.7921,107.8008,107.7317,107.7489,4388.0
2018-11-08 12:25:00,124.7,124.72,124.62,124.62,6968.0,107.7403,107.7576,107.6712,107.6712,6968.0
2018-11-08 12:30:00,124.62,124.64,124.61,124.63,1727.0,107.6712,107.6885,107.6626,107.6798,1727.0
2018-11-08 12:35:00,124.62,124.68,124.62,124.67,4420.0,107.6712,107.723,107.6712,107.7144,4420.0
2018-11-08 12:40:00,124.68,124.71,124.65,124.65,9802.0,107.723,107.7489,107.6971,107.6971,9802.0
2018-11-08 12:45:00,124.65,124.69,124.6,124.68,9268.0,107.6971,107.7317,107.6539,107.723,9268.0
2018-11-08 12:50:00,124.66,124.66,124.59,124.59,3567.0,107.7058,107.7058,107.6453,107.6453,3567.0
2018-11-08 12:55:00,124.6,124.63,124.54,124.54,5582.0,107.6539,107.6798,107.6021,107.6021,5582.0
2018-11-08 13:00:00,124.54,124.57,124.53,124.54,6007.0,107.6021,107.628,107.5934,107.6021,6007.0
2018-11-08 13:05:00,124.54,124.59,124.53,124.53,18374.0,107.6021,107.6453,107.5934,107.5934,18374.0
2018-11-08 13:10:00,124.53,124.56,124.52,124.53,8715.0,107.5934,107.6194,107.5848,107.5934,8715.0
2018-11-08 13:15:00,124.54,124.55,124.48,124.48,41616.0,107.6021,107.6107,107.5502,107.5502,41616.0
2018-11-08 13:20:00,124.47,124.49,124.39,124.45,13010.0,107.5416,107.5589,107.4725,107.5243,13010.0
2018-11-08 13:25:00,124.44,124.48,124.41,124.41,6829.0,107.5157,107.5502,107.4898,107.4898,6829.0
2018-11-08 13:30:00,124.4,124.42,124.37,124.39,14329.0,107.4811,107.4984,107.4552,107.4725,14329.0
2018-11-08 13:35:00,124.4,124.44,124.39,124.4,17806.0,107.4811,107.5157,107.4725,107.4811,17806.0
2018-11-08 13:40:00,124.4,124.4,124.33,124.35,4955.0,107.4811,107.4811,107.4206,107.4379,4955.0
2018-11-08 13:45:00,124.35,124.38,124.34,124.37,6573.0,107.4379,107.4638,107.4293,107.4552,6573.0
2018-11-08 13:50:00,124.37,124.41,124.36,124.41,7942.0,107.4552,107.4898,107.4466,107.4898,7942.0
2018-11-08 13:55:00,124.39,124.45,124.38,124.45,7198.0,107.4725,107.5243,107.4638,107.5243,7198.0
2018-11-08 14:00:00,124.42,124.52,124.19,124.25,43480.0,107.4984,107.5848,107.2997,107.3515,43480.0
2018-11-08 14:05:00,124.28,124.54,124.28,124.5,17513.0,107.3774,107.6021,107.3774,107.5675,17513.0
2018-11-08 14:10:00,124.47,124.48,124.41,124.41,4601.0,107.5416,107.5502,107.4898,107.4898,4601.0
2018-11-08 14:15:00,124.44,124.45,124.32,124.35,22881.0,107.5157,107.5243,107.412,107.4379,22881.0
2018-11-08 14:20:00,124.34,124.38,124.31,124.31,41874.0,107.4293,107.4638,107.4034,107.4034,41874.0
2018-11-08 14:25:00,124.24,124.3,124.13,124.16,11451.0,107.3429,107.3947,107.2478,107.2738,11451.0
2018-11-08 14:30:00,124.14,124.14,124.06,124.09,18240.0,107.2565,107.2565,107.1874,107.2133,18240.0
2018-11-08 14:35:00,124.08,124.14,123.96,123.98,42764.0,107.2046,107.2565,107.101,107.1182,42764.0
2018-11-08 14:40:00,123.96,123.97,123.86,123.94,29174.0,107.101,107.1096,107.0146,107.0837,29174.0
2018-11-08 14:45:00,123.92,124.12,123.92,124.11,13920.0,107.0664,107.2392,107.0664,107.2306,13920.0
2018-11-08 14:50:00,124.09,124.17,124.03,124.08,6255.0,107.2133,107.2824,107.1614,107.2046,6255.0
2018-11-08 14:55:00,124.1,124.19,124.09,124.09,17194.0,107.2219,107.2997,107.2133,107.2133,17194.0
2018-11-08 15:00:00,124.1,124.1,123.97,124.01,6790.0,107.2219,107.2219,107.1096,107.1442,6790.0
2018-11-08 15:05:00,123.98,124.17,123.98,124.16,11468.0,107.1182,107.2824,107.1182,107.2738,11468.0
2018-11-08 15:10:00,124.17,124.24,124.09,124.24,13437.0,107.2824,107.3429,107.2133,107.3429,13437.0
2018-11-08 15:15:00,124.27,124.31,124.14,124.24,18484.0,107.3688,107.4034,107.2565,107.3429,18484.0
2018-11-08 15:20:00,124.24,124.28,124.18,124.24,236678.0,107.3429,107.3774,107.291,107.3429,236678.0
2018-11-08 15:25:00,124.24,124.27,124.09,124.09,37645.0,107.3429,107.3688,107.2133,107.2133,37645.0
2018-11-08 15:30:00,124.07,124.13,124.04,124.09,35334.0,107.196,107.2478,107.1701,107.2133,35334.0
2018-11-08 15:35:00,124.1,124.12,123.94,124.03,111586.0,107.2219,107.2392,107.0837,107.1614,111586.0
2018-11-08 15:40:00,124.04,124.13,124.01,124.11,50610.0,107.1701,107.2478,107.1442,107.2306,50610.0
2018-11-08 15:45:00,124.12,124.22,124.07,124.18,12300.0,107.2392,107.3256,107.196,107.291,12300.0
2018-11-08 15:50:00,124.17,124.26,124.16,124.17,51117.0,107.2824,107.3602,107.2738,107.2824,51117.0
2018-11-08 15:55:00,124.19,124.34,124.14,124.34,123208.0,107.2997,107.4293,107.2565,107.4293,123208.0
2018-11-09 09:30:00,123.86,123.95,123.73,123.89,20187.0,107.0146,107.0923,106.9022,107.0405,20187.0
2018-11-09 09:35:00,123.88,123.99,123.83,123.85,11857.0,107.0318,107.1269,106.9886,107.0059,11857.0
2018-11-09 09:40:00,123.84,123.85,123.67,123.71,5387.0,106.9973,107.0059,106.8504,106.885,5387.0
2018-11-09 09:45:00,123.69,123.77,123.66,123.71,13558.0,106.8677,106.9368,106.8418,106.885,13558.0
2018-11-09 09:50:00,123.7,123.7,123.51,123.53,6199.0,106.8763,106.8763,106.7122,106.7294,6199.0
2018-11-09 09:55:00,123.51,123.58,123.51,123.57,13149.0,106.7122,106.7726,106.7122,106.764,13149.0
2018-11-09 10:00:00,123.63,123.65,123.5,123.53,9835.0,106.8158,106.8331,106.7035,106.7294,9835.0
2018-11-09 10:05:00,123.54,123.61,123.42,123.42,15155.0,106.7381,106.7986,106.6344,106.6344,15155.0
2018-11-09 10:10:00,123.41,123.46,123.38,123.38,10494.0,106.6258,106.669,106.5998,106.5998,10494.0
2018-11-09 10:15:00,123.36,123.41,123.31,123.36,9027.0,106.5826,106.6258,106.5394,106.5826,9027.0
2018-11-09 10:20:00,123.35,123.46,123.35,123.46,8551.0,106.5739,106.669,106.5739,106.669,8551.0
2018-11-09 10:25:00,123.47,123.67,123.47,123.66,12569.0,106.6776,106.8504,106.6776,106.8418,12569.0
2018-11-09 10:30:00,123.64,123.69,123.62,123.69,9098.0,106.8245,106.8677,106.8072,106.8677,9098.0
2018-11-09 10:35:00,123.72,123.73,123.63,123.7,43037.0,106.8936,106.9022,106.8158,106.8763,43037.0
2018-11-09 10:40:00,123.7,123.73,123.67,123.67,9706.0,106.8763,106.9022,106.8504,106.8504,9706.0
2018-11-09 10:45:00,123.68,123.71,123.6,123.6,13763.0,106.859,106.885,106.7899,106.7899,13763.0
2018-11-09 10:50:00,123.57,123.58,123.46,123.53,18486.0,106.764,106.7726,106.669,106.7294,18486.0
2018-11-09 10:55:00,123.5,123.52,123.42,123.52,43547.0,106.7035,106.7208,106.6344,106.7208,43547.0
2018-11-09 11:00:00,123.55,123.66,123.45,123.45,21197.0,106.7467,106.8418,106.6603,106.6603,21197.0
2018-11-09 11:05:00,123.44,123.45,123.34,123.41,7622.0,106.6517,106.6603,106.5653,106.6258,7622.0
2018-11-09 11:10:00,123.41,123.55,123.4,123.51,16638.0,106.6258,106.7467,106.6171,106.7122,16638.0
2018-11-09 11:15:00,123.52,123.64,123.51,123.52,19120.0,106.7208,106.8245,106.7122,106.7208,19120.0
2018-11-09 11:20:00,123.57,123.66,123.57,123.59,5241.0,106.764,106.8418,106.764,106.7813,5241.0
2018-11-09 11:25:00,123.57,123.69,123.56,123.58,5728.0,106.764,106.8677,106.7554,106.7726,5728.0
2018-11-09 11:30:00,123.62,123.71,123.58,123.6,5996.0,106.8072,106.885,106.7726,106.7899,5996.0
2018-11-09 11:35:00,123.61,123.75,123.58,123.75,17177.0,106.7986,106.9195,106.7726,106.9195,17177.0
2018-11-09 11:40:00,123.73,123.73,123.51,123.57,20376.0,106.9022,106.9022,106.7122,106.764,20376.0
2018-11-09 11:45:00,123.54,123.58,123.34,123.36,20610.0,106.7381,106.7726,106.5653,106.5826,20610.0
2018-11-09 11:50:00,123.36,123.38,123.31,123.35,12779.0,106.5826,106.5998,106.5394,106.5739,12779.0
2018-11-09 11:55:00,123.31,123.35,123.19,123.23,10141.0,106.5394,106.5739,106.4357,106.4702,10141.0
2018-11-09 12:00:00,123.22,123.33,123.2,123.28,7854.0,106.4616,106.5566,106.4443,106.5134,7854.0
2018-11-09 12:05:00,123.31,123.35,123.24,123.35,5944.0,106.5394,106.5739,106.4789,106.5739,5944.0
2018-11-09 12:10:00,123.35,123.4,123.16,123.2,14384.0,106.5739,106.6171,106.4098,106.4443,14384.0
2018-11-09 12:15:00,123.16,123.16,123.09,123.15,4713.0,106.4098,106.4098,106.3493,106.4011,4713.0
2018-11-09 12:20:00,123.14,123.24,123.09,123.24,5863.0,106.3925,106.4789,106.3493,106.4789,5863.0
2018-11-09 12:25:00,123.24,123.33,123.24,123.26,3400.0,106.4789,106.5566,106.4789,106.4962,3400.0
2018-11-09 12:30:00,123.24,123.39,123.21,123.37,5961.0,106.4789,106.6085,106.453,106.5912,5961.0
2018-11-09 12:35:00,123.37,123.46,123.37,123.44,8426.0,106.5912,106.669,106.5912,106.6517,8426.0
2018-11-09 12:40:00,123.42,123.47,123.39,123.43,36732.0,106.6344,106.6776,106.6085,106.643,36732.0
2018-11-09 12:45:00,123.41,123.5,123.4,123.47,38717.0,106.6258,106.7035,106.6171,106.6776,38717.0
2018-11-09 12:50:00,123.43,123.48,123.4,123.47,32113.0,106.643,106.6862,106.6171,106.6776,32113.0
2018-11-09 12:55:00,123.45,123.45,123.34,123.34,22664.0,106.6603,106.6603,106.5653,106.5653,22664.0
2018-11-09 13:00:00,123.33,123.34,123.26,123.31,10171.0,106.5566,106.5653,106.4962,106.5394,10171.0
2018-11-09 13:05:00,123.32,123.36,123.31,123.36,6250.0,106.548,106.5826,106.5394,106.5826,6250.0
2018-11-09 13:10:00,123.37,123.38,123.26,123.26,9107.0,106.5912,106.5998,106.4962,106.4962,9107.0
2018-11-09 13:15:00,123.28,123.3,123.23,123.25,5708.0,106.5134,106.5307,106.4702,106.4875,5708.0
2018-11-09 13:20:00,123.22,123.28,123.19,123.25,4605.0,106.4616,106.5134,106.4357,106.4875,4605.0
2018-11-09 13:25:00,123.26,123.3,123.22,123.3,8818.0,106.4962,106.5307,106.4616,106.5307,8818.0
2018-11-09 13:30:00,123.3,123.3,123.14,123.16,60549.0,106.5307,106.5307,106.3925,106.4098,60549.0
2018-11-09 13:35:00,123.17,123.22,123.16,123.19,12443.0,106.4184,106.4616,106.4098,106.4357,12443.0
2018-11-09 13:40:00,123.17,123.28,123.14,123.22,13364.0,106.4184,106.5134,106.3925,106.4616,13364.0
2018-11-09 13:45:00,123.19,123.19,123.07,123.08,11824.0,106.4357,106.4357,106.332,106.3406,11824.0
2018-11-09 13:50:00,123.11,123.18,123.11,123.18,12485.0,106.3666,106.427,106.3666,106.427,12485.0
2018-11-09 13:55:00,123.18,123.25,123.17,123.2,25615.0,106.427,106.4875,106.4184,106.4443,25615.0
2018-11-09 14:00:00,123.16,123.3,123.15,123.28,32862.0,106.4098,106.5307,106.4011,106.5134,32862.0
2018-11-09 14:05:00,123.29,123.31,123.13,123.13,26946.0,106.5221,106.5394,106.3838,106.3838,26946.0
2018-11-09 14:10:00,123.13,123.13,123.0,123.05,52814.0,106.3838,106.3838,106.2715,106.3147,52814.0
2018-11-09 14:15:00,123.06,123.07,122.96,122.96,12473.0,106.3234,106.332,106.237,106.237,12473.0
2018-11-09 14:20:00,122.95,122.99,122.93,122.99,24425.0,106.2283,106.2629,106.211,106.2629,24425.0
2018-11-09 14:25:00,123.0,123.04,122.97,123.0,26696.0,106.2715,106.3061,106.2456,106.2715,26696.0
2018-11-09 14:30:00,122.99,123.17,122.99,123.17,39672.0,106.2629,106.4184,106.2629,106.4184,39672.0
2018-11-09 14:35:00,123.17,123.3,123.16,123.3,10342.0,106.4184,106.5307,106.4098,106.5307,10342.0
2018-11-09 14:40:00,123.34,123.43,123.34,123.35,15531.0,106.5653,106.643,106.5653,106.5739,15531.0
2018-11-09 14:45:00,123.34,123.42,123.26,123.3,19490.0,106.5653,106.6344,106.4962,106.5307,19490.0
2018-11-09 14:50:00,123.34,123.54,123.33,123.5,33964.0,106.5653,106.7381,106.5566,106.7035,33964.0
2018-11-09 14:55:00,123.49,123.65,123.45,123.46,14106.0,106.6949,106.8331,106.6603,106.669,14106.0
2018-11-09 15:00:00,123.49,123.53,123.41,123.46,17089.0,106.6949,106.7294,106.6258,106.669,17089.0
2018-11-09 15:05:00,123.43,123.53,123.39,123.51,7243.0,106.643,106.7294,106.6085,106.7122,7243.0
2018-11-09 15:10:00,123.5,123.66,123.44,123.61,13849.0,106.7035,106.8418,106.6517,106.7986,13849.0
2018-11-09 15:15:00,123.65,123.71,123.52,123.63,14700.0,106.8331,106.885,106.7208,106.8158,14700.0
2018-11-09 15:20:00,123.63,123.87,123.56,123.84,27020.0,106.8158,107.0232,106.7554,106.9973,27020.0
2018-11-09 15:25:00,123.82,123.82,123.72,123.75,14202.0,106.98,106.98,106.8936,106.9195,14202.0
2018-11-09 15:30:00,123.75,123.84,123.73,123.77,8393.0,106.9195,106.9973,106.9022,106.9368,8393.0
2018-11-09 15:35:00,123.73,123.81,123.67,123.76,58006.0,106.9022,106.9714,106.8504,106.9282,58006.0
2018-11-09 15:40:00,123.76,123.95,123.75,123.94,31556.0,106.9282,107.0923,106.9195,107.0837,31556.0
2018-11-09 15:45:00,123.94,124.0,123.63,123.66,55482.0,107.0837,107.1355,106.8158,106.8418,55482.0
2018-11-09 15:50:00,123.66,123.77,123.64,123.76,26142.0,106.8418,106.9368,106.8245,106.9282,26142.0
2018-11-09 15:55:00,123.78,123.8,123.57,123.57,95673.0,106.9454,106.9627,106.764,106.764,95673.0
2018-11-12 09:30:00,123.43,123.6,123.26,123.26,34203.0,106.643,106.7899,106.4962,106.4962,34203.0
2018-11-12 09:35:00,123.31,123.41,123.24,123.3,24423.0,106.5394,106.6258,106.4789,106.5307,24423.0
2018-11-12 09:40:00,123.3,123.32,123.16,123.17,28513.0,106.5307,106.548,106.4098,106.4184,28513.0
2018-11-12 09:45:00,123.18,123.18,123.09,123.09,16056.0,106.427,106.427,106.3493,106.3493,16056.0
2018-11-12 09:50:00,123.07,123.07,122.94,122.94,24104.0,106.332,106.332,106.2197,106.2197,24104.0
2018-11-12 09:55:00,122.94,123.09,122.94,122.95,44551.0,106.2197,106.3493,106.2197,106.2283,44551.0
2018-11-12 10:00:00,122.85,122.95,122.84,122.89,6670.0,106.1419,106.2283,106.1333,106.1765,6670.0
2018-11-12 10:05:00,122.88,123.0,122.84,123.0,1500.0,106.1678,106.2715,106.1333,106.2715,1500.0
2018-11-12 10:10:00,123.0,123.06,122.95,122.95,9511.0,106.2715,106.3234,106.2283,106.2283,9511.0
2018-11-12 10:15:00,122.88,122.98,122.88,122.97,4663.0,106.1678,106.2542,106.1678,106.2456,4663.0
2018-11-12 10:20:00,122.93,123.14,122.88,123.06,8341.0,106.211,106.3925,106.1678,106.3234,8341.0
2018-11-12 10:25:00,123.03,123.18,123.03,123.18,42004.0,106.2974,106.427,106.2974,106.427,42004.0
2018-11-12 10:30:00,123.13,123.15,123.01,123.06,5732.0,106.3838,106.4011,106.2802,106.3234,5732.0
2018-11-12 10:35:00,123.1,123.16,122.97,123.0,46922.0,106.3579,106.4098,106.2456,106.2715,46922.0
2018-11-12 10:40:00,122.91,123.04,122.9,123.01,5830.0,106.1938,106.3061,106.1851,106.2802,5830.0
2018-11-12 10:45:00,122.98,123.01,122.91,122.93,3847.0,106.2542,106.2802,106.1938,106.211,3847.0
2018-11-12 10:50:00,122.88,122.91,122.78,122.8,5447.0,106.1678,106.1938,106.0814,106.0987,5447.0
2018-11-12 10:55:00,122.81,122.83,122.77,122.79,12684.0,106.1074,106.1246,106.0728,106.0901,12684.0
2018-11-12 11:00:00,122.8,122.8,122.67,122.76,6733.0,106.0987,106.0987,105.9864,106.0642,6733.0
2018-11-12 11:05:00,122.71,122.88,122.71,122.84,25627.0,106.021,106.1678,106.021,106.1333,25627.0
2018-11-12 11:10:00,122.82,122.82,122.68,122.69,25871.0,106.116,106.116,105.995,106.0037,25871.0
2018-11-12 11:15:00,122.62,122.62,122.46,122.48,8678.0,105.9432,105.9432,105.805,105.8222,8678.0
2018-11-12 11:20:00,122.46,122.56,122.44,122.51,25564.0,105.805,105.8914,105.7877,105.8482,25564.0
2018-11-12 11:25:00,122.51,122.53,122.36,122.36,8994.0,105.8482,105.8654,105.7186,105.7186,8994.0
2018-11-12 11:30:00,122.34,122.43,122.26,122.38,15882.0,105.7013,105.779,105.6322,105.7358,15882.0
2018-11-12 11:35:00,122.39,122.42,122.31,122.32,7275.0,105.7445,105.7704,105.6754,105.684,7275.0
2018-11-12 11:40:00,122.3,122.48,122.3,122.38,11625.0,105.6667,105.8222,105.6667,105.7358,11625.0
2018-11-12 11:45:00,122.38,122.48,122.37,122.44,5509.0,105.7358,105.8222,105.7272,105.7877,5509.0
2018-11-12 11:50:00,122.42,122.48,122.26,122.47,6260.0,105.7704,105.8222,105.6322,105.8136,6260.0
2018-11-12 11:55:00,122.56,122.57,122.49,122.54,10541.0,105.8914,105.9,105.8309,105.8741,10541.0
2018-11-12 12:00:00,122.54,122.57,122.49,122.52,1379.0,105.8741,105.9,105.8309,105.8568,1379.0
2018-11-12 12:05:00,122.57,122.71,122.57,122.71,5784.0,105.9,106.021,105.9,106.021,5784.0
2018-11-12 12:10:00,122.69,122.72,122.6,122.62,7309.0,106.0037,106.0296,105.9259,105.9432,7309.0
2018-11-12 12:15:00,122.61,122.69,122.6,122.63,3670.0,105.9346,106.0037,105.9259,105.9518,3670.0
2018-11-12 12:20:00,122.58,122.64,122.57,122.64,9340.0,105.9086,105.9605,105.9,105.9605,9340.0
2018-11-12 12:25:00,122.59,122.65,122.54,122.59,9871.0,105.9173,105.9691,105.8741,105.9173,9871.0
2018-11-12 12:30:00,122.58,122.58,122.46,122.47,34976.0,105.9086,105.9086,105.805,105.8136,34976.0
2018-11-12 12:35:00,122.45,122.62,122.44,122.56,56788.0,105.7963,105.9432,105.7877,105.8914,56788.0
2018-11-12 12:40:00,122.55,122.68,122.54,122.64,18407.0,105.8827,105.995,105.8741,105.9605,18407.0
2018-11-12 12:45:00,122.62,122.64,122.57,122.6,4757.0,105.9432,105.9605,105.9,105.9259,4757.0
2018-11-12 12:50:00,122.65,122.65,122.5,122.51,17065.0,105.9691,105.9691,105.8395,105.8482,17065.0
2018-11-12 12:55:00,122.49,122.55,122.4,122.41,7991.0,105.8309,105.8827,105.7531,105.7618,7991.0
2018-11-12 13:00:00,122.45,122.46,122.4,122.43,7613.0,105.7963,105.805,105.7531,105.779,7613.0
2018-11-12 13:05:00,122.43,122.43,122.32,122.33,2483.0,105.779,105.779,105.684,105.6926,2483.0
2018-11-12 13:10:00,122.33,122.37,122.29,122.29,17596.0,105.6926,105.7272,105.6581,105.6581,17596.0
2018-11-12 13:15:00,122.26,122.32,122.24,122.24,2591.0,105.6322,105.684,105.6149,105.6149,2591.0
2018-11-12 13:20:00,122.25,122.29,122.22,122.25,10048.0,105.6235,105.6581,105.5976,105.6235,10048.0
2018-11-12 13:25:00,122.28,122.47,122.27,122.41,4960.0,105.6494,105.8136,105.6408,105.7618,4960.0
2018-11-12 13:30:00,122.37,122.5,122.36,122.48,33403.0,105.7272,105.8395,105.7186,105.8222,33403.0
2018-11-12 13:35:00,122.48,122.48,122.37,122.38,17913.0,105.8222,105.8222,105.7272,105.7358,17913.0
2018-11-12 13:40:00,122.4,122.4,122.27,122.28,28176.0,105.7531,105.7531,105.6408,105.6494,28176.0
2018-11-12 13:45:00,122.26,122.37,122.15,122.35,15097.0,105.6322,105.7272,105.5371,105.7099,15097.0
2018-11-12 13:50:00,122.35,122.64,122.34,122.57,15691.0,105.7099,105.9605,105.7013,105.9,15691.0
2018-11-12 13:55:00,122.55,122.57,122.48,122.5,8115.0,105.8827,105.9,105.8222,105.8395,8115.0
2018-11-12 14:00:00,122.48,122.69,122.47,122.68,15654.0,105.8222,106.0037,105.8136,105.995,15654.0
2018-11-12 14:05:00,122.68,122.69,122.59,122.6,79826.0,105.995,106.0037,105.9173,105.9259,79826.0
2018-11-12 14:10:00,122.6,122.75,122.59,122.65,15361.0,105.9259,106.0555,105.9173,105.9691,15361.0
2018-11-12 14:15:00,122.66,122.85,122.65,122.8,18650.0,105.9778,106.1419,105.9691,106.0987,18650.0
2018-11-12 14:20:00,122.8,122.8,122.65,122.69,29152.0,106.0987,106.0987,105.9691,106.0037,29152.0
2018-11-12 14:25:00,122.63,122.64,122.54,122.55,11026.0,105.9518,105.9605,105.8741,105.8827,11026.0
2018-11-12 14:30:00,122.56,122.63,122.56,122.61,20208.0,105.8914,105.9518,105.8914,105.9346,20208.0
2018-11-12 14:35:00,122.61,122.64,122.37,122.44,37898.0,105.9346,105.9605,105.7272,105.7877,37898.0
2018-11-12 14:40:00,122.45,122.62,122.43,122.59,20650.0,105.7963,105.9432,105.779,105.9173,20650.0
2018-11-12 14:45:00,122.61,122.78,122.61,122.72,24857.0,105.9346,106.0814,105.9346,106.0296,24857.0
2018-11-12 14:50:00,122.72,122.73,122.52,122.55,19931.0,106.0296,106.0382,105.8568,105.8827,19931.0
2018-11-12 14:55:00,122.54,122.54,122.35,122.36,17031.0,105.8741,105.8741,105.7099,105.7186,17031.0
2018-11-12 15:00:00,122.36,122.46,122.29,122.33,36559.0,105.7186,105.805,105.6581,105.6926,36559.0
2018-11-12 15:05:00,122.3,122.3,122.18,122.23,12486.0,105.6667,105.6667,105.563,105.6062,12486.0
2018-11-12 15:10:00,122.22,122.33,122.08,122.26,83080.0,105.5976,105.6926,105.4766,105.6322,83080.0
2018-11-12 15:15:00,122.27,122.37,122.17,122.37,45702.0,105.6408,105.7272,105.5544,105.7272,45702.0
2018-11-12 15:20:00,122.36,122.53,122.3,122.42,17954.0,105.7186,105.8654,105.6667,105.7704,17954.0
2018-11-12 15:25:00,122.42,122.47,122.4,122.4,7816.0,105.7704,105.8136,105.7531,105.7531,7816.0
2018-11-12 15:30:00,122.39,122.39,122.06,122.1,48223.0,105.7445,105.7445,105.4594,105.4939,48223.0
2018-11-12 15:35:00,122.1,122.17,122.07,122.11,35714.0,105.4939,105.5544,105.468,105.5026,35714.0
2018-11-12 15:40:00,122.1,122.19,121.99,122.1,129363.0,105.4939,105.5717,105.3989,105.4939,129363.0
2018-11-12 15:45:00,122.07,122.22,121.99,121.99,41364.0,105.468,105.5976,105.3989,105.3989,41364.0
2018-11-12 15:50:00,122.0,122.01,121.59,121.62,52175.0,105.4075,105.4162,105.0533,105.0792,52175.0
2018-11-12 15:55:00,121.62,121.83,121.62,121.8,145194.0,105.0792,105.2606,105.0792,105.2347,145194.0
2018-11-13 09:30:00,122.1,122.29,122.04,122.25,40878.0,105.4939,105.6581,105.4421,105.6235,40878.0
2018-11-13 09:35:00,122.3,122.32,122.11,122.19,25840.0,105.6667,105.684,105.5026,105.5717,25840.0
2018-11-13 09:40:00,122.18,122.28,122.11,122.16,31874.0,105.563,105.6494,105.5026,105.5458,31874.0
2018-11-13 09:45:00,122.14,122.48,122.1,122.34,21059.0,105.5285,105.8222,105.4939,105.7013,21059.0
2018-11-13 09:50:00,122.36,122.39,122.26,122.39,21198.0,105.7186,105.7445,105.6322,105.7445,21198.0
2018-11-13 09:55:00,122.35,122.42,122.19,122.37,82968.0,105.7099,105.7704,105.5717,105.7272,82968.0
2018-11-13 10:00:00,122.38,122.38,122.17,122.23,36983.0,105.7358,105.7358,105.5544,105.6062,36983.0
2018-11-13 10:05:00,122.21,122.43,122.21,122.39,26428.0,105.589,105.779,105.589,105.7445,26428.0
2018-11-13 10:10:00,122.39,122.41,122.26,122.33,16085.0,105.7445,105.7618,105.6322,105.6926,16085.0
2018-11-13 10:15:00,122.33,122.42,122.32,122.36,63421.0,105.6926,105.7704,105.684,105.7186,63421.0
2018-11-13 10:20:00,122.36,122.36,121.91,121.96,139068.0,105.7186,105.7186,105.3298,105.373,139068.0
2018-11-13 10:25:00,121.95,122.04,121.7,121.71,55006.0,105.3643,105.4421,105.1483,105.157,55006.0
2018-11-13 10:30:00,121.71,121.85,121.6,121.85,64107.0,105.157,105.2779,105.0619,105.2779,64107.0
2018-11-13 10:35:00,121.82,121.96,121.79,121.86,56389.0,105.252,105.373,105.2261,105.2866,56389.0
2018-11-13 10:40:00,121.83,122.05,121.7,121.88,48858.0,105.2606,105.4507,105.1483,105.3038,48858.0
2018-11-13 10:45:00,121.87,122.14,121.87,122.09,5434.0,105.2952,105.5285,105.2952,105.4853,5434.0
2018-11-13 10:50:00,122.06,122.06,121.89,121.96,25564.0,105.4594,105.4594,105.3125,105.373,25564.0
2018-11-13 10:55:00,121.99,122.18,121.99,122.1,15362.0,105.3989,105.563,105.3989,105.4939,15362.0
2018-11-13 11:00:00,122.1,122.54,122.07,122.47,38412.0,105.4939,105.8741,105.468,105.8136,38412.0
2018-11-13 11:05:00,122.45,122.48,122.32,122.34,21605.0,105.7963,105.8222,105.684,105.7013,21605.0
2018-11-13 11:10:00,122.32,122.47,122.31,122.44,5601.0,105.684,105.8136,105.6754,105.7877,5601.0
2018-11-13 11:15:00,122.44,122.82,122.37,122.81,42595.0,105.7877,106.116,105.7272,106.1074,42595.0
2018-11-13 11:20:00,122.82,122.82,122.69,122.69,12105.0,106.116,106.116,106.0037,106.0037,12105.0
2018-11-13 11:25:00,122.7,122.74,122.58,122.58,13574.0,106.0123,106.0469,105.9086,105.9086,13574.0
2018-11-13 11:30:00,122.6,122.65,122.55,122.62,150276.0,105.9259,105.9691,105.8827,105.9432,150276.0
2018-11-13 11:35:00,122.62,122.65,122.4,122.4,27190.0,105.9432,105.9691,105.7531,105.7531,27190.0
2018-11-13 11:40:00,122.44,122.48,122.38,122.46,2336.0,105.7877,105.8222,105.7358,105.805,2336.0
2018-11-13 11:45:00,122.46,122.57,122.45,122.55,8401.0,105.805,105.9,105.7963,105.8827,8401.0
2018-11-13 11:50:00,122.55,122.67,122.5,122.5,24101.0,105.8827,105.9864,105.8395,105.8395,24101.0
2018-11-13 11:55:00,122.53,122.6,122.51,122.57,6094.0,105.8654,105.9259,105.8482,105.9,6094.0
2018-11-13 12:00:00,122.61,122.73,122.59,122.65,24580.0,105.9346,106.0382,105.9173,105.9691,24580.0
2018-11-13 12:05:00,122.67,122.67,122.39,122.4,34441.0,105.9864,105.9864,105.7445,105.7531,34441.0
2018-11-13 12:10:00,122.41,122.51,122.37,122.51,27109.0,105.7618,105.8482,105.7272,105.8482,27109.0
2018-11-13 12:15:00,122.48,122.53,122.39,122.46,11619.0,105.8222,105.8654,105.7445,105.805,11619.0
2018-11-13 12:20:00,122.48,122.51,122.43,122.49,13821.0,105.8222,105.8482,105.779,105.8309,13821.0
2018-11-13 12:25:00,122.5,122.61,122.49,122.54,46214.0,105.8395,105.9346,105.8309,105.8741,46214.0
2018-11-13 12:30:00,122.5,122.57,122.47,122.56,7616.0,105.8395,105.9,105.8136,105.8914,7616.0
2018-11-13 12:35:00,122.49,122.49,122.35,122.37,41887.0,105.8309,105.8309,105.7099,105.7272,41887.0
2018-11-13 12:40:00,122.4,122.4,122.11,122.19,22290.0,105.7531,105.7531,105.5026,105.5717,22290.0
2018-11-13 12:45:00,122.21,122.23,122.13,122.16,14539.0,105.589,105.6062,105.5198,105.5458,14539.0
2018-11-13 12:50:00,122.19,122.22,122.11,122.17,16394.0,105.5717,105.5976,105.5026,105.5544,16394.0
2018-11-13 12:55:00,122.16,122.16,122.07,122.12,20636.0,105.5458,105.5458,105.468,105.5112,20636.0
2018-11-13 13:00:00,122.17,122.26,122.15,122.23,2882.0,105.5544,105.6322,105.5371,105.6062,2882.0
2018-11-13 13:05:00,122.2,122.2,122.07,122.07,29790.0,105.5803,105.5803,105.468,105.468,29790.0
2018-11-13 13:10:00,122.12,122.12,121.88,121.95,28467.0,105.5112,105.5112,105.3038,105.3643,28467.0
2018-11-13 13:15:00,121.92,121.98,121.86,121.92,20114.0,105.3384,105.3902,105.2866,105.3384,20114.0
2018-11-13 13:20:00,121.97,122.07,121.96,122.05,8264.0,105.3816,105.468,105.373,105.4507,8264.0
2018-11-13 13:25:00,122.02,122.02,121.83,121.95,18837.0,105.4248,105.4248,105.2606,105.3643,18837.0
2018-11-13 13:30:00,121.96,122.17,121.92,122.15,15474.0,105.373,105.5544,105.3384,105.5371,15474.0
2018-11-13 13:35:00,122.16,122.23,122.1,122.23,3003.0,105.5458,105.6062,105.4939,105.6062,3003.0
2018-11-13 13:40:00,122.26,122.26,122.18,122.19,6533.0,105.6322,105.6322,105.563,105.5717,6533.0
2018-11-13 13:45:00,122.18,122.21,122.01,122.05,8598.0,105.563,105.589,105.4162,105.4507,8598.0
2018-11-13 13:50:00,122.03,122.12,122.02,122.11,7669.0,105.4334,105.5112,105.4248,105.5026,7669.0
2018-11-13 13:55:00,122.1,122.16,122.02,122.04,45382.0,105.4939,105.5458,105.4248,105.4421,45382.0
2018-11-13 14:00:00,122.05,122.09,121.89,121.9,43685.0,105.4507,105.4853,105.3125,105.3211,43685.0
2018-11-13 14:05:00,121.89,121.97,121.88,121.91,105687.0,105.3125,105.3816,105.3038,105.3298,105687.0
2018-11-13 14:10:00,121.91,121.97,121.73,121.73,13970.0,105.3298,105.3816,105.1742,105.1742,13970.0
2018-11-13 14:15:00,121.74,121.74,121.56,121.6,51360.0,105.1829,105.1829,105.0274,105.0619,51360.0
2018-11-13 14:20:00,121.62,121.66,121.39,121.58,94098.0,105.0792,105.1138,104.8805,105.0446,94098.0
2018-11-13 14:25:00,121.58,121.66,121.52,121.65,15198.0,105.0446,105.1138,104.9928,105.1051,15198.0
2018-11-13 14:30:00,121.67,121.72,121.59,121.72,11665.0,105.1224,105.1656,105.0533,105.1656,11665.0
2018-11-13 14:35:00,121.75,121.88,121.75,121.8,29491.0,105.1915,105.3038,105.1915,105.2347,29491.0
2018-11-13 14:40:00,121.81,121.82,121.45,121.49,23064.0,105.2434,105.252,104.9323,104.9669,23064.0
2018-11-13 14:45:00,121.49,121.62,121.38,121.61,31112.0,104.9669,105.0792,104.8718,105.0706,31112.0
2018-11-13 14:50:00,121.59,121.69,121.53,121.61,12600.0,105.0533,105.1397,105.0014,105.0706,12600.0
2018-11-13 14:55:00,121.68,121.78,121.57,121.61,31365.0,105.131,105.2174,105.036,105.0706,31365.0
2018-11-13 15:00:00,121.63,121.9,121.56,121.88,29297.0,105.0878,105.3211,105.0274,105.3038,29297.0
2018-11-13 15:05:00,121.86,121.87,121.63,121.69,28060.0,105.2866,105.2952,105.0878,105.1397,28060.0
2018-11-13 15:10:00,121.72,121.72,121.55,121.58,27186.0,105.1656,105.1656,105.0187,105.0446,27186.0
2018-11-13 15:15:00,121.61,121.67,121.41,121.51,45985.0,105.0706,105.1224,104.8978,104.9842,45985.0
2018-11-13 15:20:00,121.52,121.55,121.36,121.46,39225.0,104.9928,105.0187,104.8546,104.941,39225.0
2018-11-13 15:25:00,121.49,121.71,121.49,121.57,25474.0,104.9669,105.157,104.9669,105.036,25474.0
2018-11-13 15:30:00,121.55,121.63,121.3,121.38,37938.0,105.0187,105.0878,104.8027,104.8718,37938.0
2018-11-13 15:35:00,121.36,121.75,121.36,121.63,37552.0,104.8546,105.1915,104.8546,105.0878,37552.0
2018-11-13 15:40:00,121.63,121.71,121.58,121.68,25425.0,105.0878,105.157,105.0446,105.131,25425.0
2018-11-13 15:45:00,121.65,121.83,121.59,121.81,53745.0,105.1051,105.2606,105.0533,105.2434,53745.0
2018-11-13 15:50:00,121.86,121.87,121.79,121.87,21232.0,105.2866,105.2952,105.2261,105.2952,21232.0
2018-11-13 15:55:00,121.84,121.84,121.64,121.64,113189.0,105.2693,105.2693,105.0965,105.0965,113189.0
2018-11-14 09:30:00,122.42,122.54,122.24,122.41,29644.0,105.7704,105.8741,105.6149,105.7618,29644.0
2018-11-14 09:35:00,122.42,122.42,122.31,122.31,11349.0,105.7704,105.7704,105.6754,105.6754,11349.0
2018-11-14 09:40:00,122.31,122.5,122.29,122.47,10151.0,105.6754,105.8395,105.6581,105.8136,10151.0
2018-11-14 09:45:00,122.55,122.55,122.33,122.41,10297.0,105.8827,105.8827,105.6926,105.7618,10297.0
2018-11-14 09:50:00,122.44,122.45,122.28,122.36,16065.0,105.7877,105.7963,105.6494,105.7186,16065.0
2018-11-14 09:55:00,122.36,122.49,122.29,122.47,17429.0,105.7186,105.8309,105.6581,105.8136,17429.0
2018-11-14 10:00:00,122.5,122.52,122.36,122.43,6383.0,105.8395,105.8568,105.7186,105.779,6383.0
2018-11-14 10:05:00,122.42,122.49,122.37,122.37,3272.0,105.7704,105.8309,105.7272,105.7272,3272.0
2018-11-14 10:10:00,122.35,122.36,122.22,122.22,7118.0,105.7099,105.7186,105.5976,105.5976,7118.0
2018-11-14 10:15:00,122.1,122.2,122.1,122.15,6173.0,105.4939,105.5803,105.4939,105.5371,6173.0
2018-11-14 10:20:00,122.14,122.17,122.1,122.17,2870.0,105.5285,105.5544,105.4939,105.5544,2870.0
2018-11-14 10:25:00,122.12,122.12,122.02,122.06,3999.0,105.5112,105.5112,105.4248,105.4594,3999.0
2018-11-14 10:30:00,122.03,122.07,122.0,122.01,7725.0,105.4334,105.468,105.4075,105.4162,7725.0
2018-11-14 10:35:00,122.01,122.12,122.0,122.11,12592.0,105.4162,105.5112,105.4075,105.5026,12592.0
2018-11-14 10:40:00,122.1,122.11,121.94,122.05,7158.0,105.4939,105.5026,105.3557,105.4507,7158.0
2018-11-14 10:45:00,122.04,122.16,121.97,121.98,15782.0,105.4421,105.5458,105.3816,105.3902,15782.0
2018-11-14 10:50:00,121.94,122.01,121.69,121.74,33361.0,105.3557,105.4162,105.1397,105.1829,33361.0
2018-11-14 10:55:00,121.77,121.81,121.73,121.79,2518.0,105.2088,105.2434,105.1742,105.2261,2518.0
2018-11-14 11:00:00,121.76,121.76,121.54,121.55,15092.0,105.2002,105.2002,105.0101,105.0187,15092.0
2018-11-14 11:05:00,121.54,121.61,121.46,121.5,12136.0,105.0101,105.0706,104.941,104.9755,12136.0
2018-11-14 11:10:00,121.49,121.52,121.37,121.39,115001.0,104.9669,104.9928,104.8632,104.8805,115001.0
2018-11-14 11:15:00,121.39,121.46,121.32,121.35,10923.0,104.8805,104.941,104.82,104.8459,10923.0
2018-11-14 11:20:00,121.34,121.36,121.2,121.28,4509.0,104.8373,104.8546,104.7163,104.7854,4509.0
2018-11-14 11:25:00,121.35,121.43,121.26,121.29,21076.0,104.8459,104.915,104.7682,104.7941,21076.0
2018-11-14 11:30:00,121.32,121.36,121.21,121.26,10656.0,104.82,104.8546,104.725,104.7682,10656.0
2018-11-14 11:35:00,121.22,121.23,120.97,121.01,56387.0,104.7336,104.7422,104.5176,104.5522,56387.0
2018-11-14 11:40:00,120.99,121.04,120.89,121.01,17673.0,104.5349,104.5781,104.4485,104.5522,17673.0
2018-11-14 11:45:00,120.98,121.02,120.93,121.01,112094.0,104.5262,104.5608,104.483,104.5522,112094.0
2018-11-14 11:50:00,121.0,121.2,120.94,121.19,25452.0,104.5435,104.7163,104.4917,104.7077,25452.0
2018-11-14 11:55:00,121.18,121.32,121.12,121.3,13561.0,104.699,104.82,104.6472,104.8027,13561.0
2018-11-14 12:00:00,121.33,121.37,121.27,121.27,9102.0,104.8286,104.8632,104.7768,104.7768,9102.0
2018-11-14 12:05:00,121.26,121.31,121.21,121.24,11630.0,104.7682,104.8114,104.725,104.7509,11630.0
2018-11-14 12:10:00,121.16,121.19,120.99,121.01,10630.0,104.6818,104.7077,104.5349,104.5522,10630.0
2018-11-14 12:15:00,121.05,121.23,121.04,121.19,17221.0,104.5867,104.7422,104.5781,104.7077,17221.0
2018-11-14 12:20:00,121.2,121.46,121.19,121.41,5656.0,104.7163,104.941,104.7077,104.8978,5656.0
2018-11-14 12:25:00,121.39,121.45,121.37,121.44,11414.0,104.8805,104.9323,104.8632,104.9237,11414.0
2018-11-14 12:30:00,121.42,121.42,121.19,121.25,30604.0,104.9064,104.9064,104.7077,104.7595,30604.0
2018-11-14 12:35:00,121.23,121.24,120.93,121.09,19520.0,104.7422,104.7509,104.483,104.6213,19520.0
2018-11-14 12:40:00,121.05,121.05,120.91,120.96,66194.0,104.5867,104.5867,104.4658,104.509,66194.0
2018-11-14 12:45:00,120.93,121.11,120.93,121.07,58606.0,104.483,104.6386,104.483,104.604,58606.0
2018-11-14 12:50:00,121.06,121.24,121.01,121.08,38343.0,104.5954,104.7509,104.5522,104.6126,38343.0
2018-11-14 12:55:00,121.09,121.19,120.81,120.88,48259.0,104.6213,104.7077,104.3794,104.4398,48259.0
2018-11-14 13:00:00,120.84,121.03,120.81,120.9,32669.0,104.4053,104.5694,104.3794,104.4571,32669.0
2018-11-14 13:05:00,120.86,120.98,120.85,120.9,17597.0,104.4226,104.5262,104.4139,104.4571,17597.0
2018-11-14 13:10:00,120.89,120.9,120.62,120.78,21583.0,104.4485,104.4571,104.2152,104.3534,21583.0
2018-11-14 13:15:00,120.78,121.01,120.76,120.95,28922.0,104.3534,104.5522,104.3362,104.5003,28922.0
2018-11-14 13:20:00,120.93,121.01,120.8,120.82,20905.0,104.483,104.5522,104.3707,104.388,20905.0
2018-11-14 13:25:00,120.82,120.84,120.71,120.82,12923.0,104.388,104.4053,104.293,104.388,12923.0
2018-11-14 13:30:00,120.81,120.88,120.67,120.76,14833.0,104.3794,104.4398,104.2584,104.3362,14833.0
2018-11-14 13:35:00,120.74,120.81,120.64,120.68,15725.0,104.3189,104.3794,104.2325,104.267,15725.0
2018-11-14 13:40:00,120.68,120.69,120.35,120.35,24726.0,104.267,104.2757,103.9819,103.9819,24726.0
2018-11-14 13:45:00,120.35,120.42,120.3,120.31,19230.0,103.9819,104.0424,103.9387,103.9474,19230.0
2018-11-14 13:50:00,120.29,120.4,120.28,120.33,29289.0,103.9301,104.0251,103.9214,103.9646,29289.0
2018-11-14 13:55:00,120.37,120.53,120.37,120.5,24005.0,103.9992,104.1374,103.9992,104.1115,24005.0
2018-11-14 14:00:00,120.47,120.47,120.14,120.17,32562.0,104.0856,104.0856,103.8005,103.8264,32562.0
2018-11-14 14:05:00,120.15,120.25,120.09,120.25,46856.0,103.8091,103.8955,103.7573,103.8955,46856.0
2018-11-14 14:10:00,120.24,120.4,120.23,120.4,12547.0,103.8869,104.0251,103.8782,104.0251,12547.0
2018-11-14 14:15:00,120.45,120.86,120.44,120.72,45932.0,104.0683,104.4226,104.0597,104.3016,45932.0
2018-11-14 14:20:00,120.72,120.95,120.7,120.85,24812.0,104.3016,104.5003,104.2843,104.4139,24812.0
2018-11-14 14:25:00,120.8,120.81,120.61,120.64,26794.0,104.3707,104.3794,104.2066,104.2325,26794.0
2018-11-14 14:30:00,120.61,120.76,120.53,120.65,29830.0,104.2066,104.3362,104.1374,104.2411,29830.0
2018-11-14 14:35:00,120.63,120.86,120.62,120.73,29975.0,104.2238,104.4226,104.2152,104.3102,29975.0
2018-11-14 14:40:00,120.71,120.78,120.55,120.62,77106.0,104.293,104.3534,104.1547,104.2152,77106.0
2018-11-14 14:45:00,120.63,120.79,120.58,120.75,35455.0,104.2238,104.3621,104.1806,104.3275,35455.0
2018-11-14 14:50:00,120.72,121.02,120.72,121.02,24097.0,104.3016,104.5608,104.3016,104.5608,24097.0
2018-11-14 14:55:00,121.01,121.3,121.01,121.25,28000.0,104.5522,104.8027,104.5522,104.7595,28000.0
2018-11-14 15:00:00,121.26,121.41,121.17,121.3,32471.0,104.7682,104.8978,104.6904,104.8027,32471.0
2018-11-14 15:05:00,121.32,121.55,121.3,121.46,28016.0,104.82,105.0187,104.8027,104.941,28016.0
2018-11-14 15:10:00,121.44,121.47,121.34,121.45,30141.0,104.9237,104.9496,104.8373,104.9323,30141.0
2018-11-14 15:15:00,121.44,121.55,121.38,121.49,43944.0,104.9237,105.0187,104.8718,104.9669,43944.0
2018-11-14 15:20:00,121.48,121.48,121.29,121.39,83299.0,104.9582,104.9582,104.7941,104.8805,83299.0
2018-11-14 15:25:00,121.37,121.39,121.25,121.28,23969.0,104.8632,104.8805,104.7595,104.7854,23969.0
2018-11-14 15:30:00,121.33,121.4,121.16,121.23,35161.0,104.8286,104.8891,104.6818,104.7422,35161.0
2018-11-14 15:35:00,121.22,121.31,121.18,121.26,67506.0,104.7336,104.8114,104.699,104.7682,67506.0
2018-11-14 15:40:00,121.26,121.3,121.1,121.1,87789.0,104.7682,104.8027,104.6299,104.6299,87789.0
2018-11-14 15:45:00,121.12,121.24,121.05,121.08,57200.0,104.6472,104.7509,104.5867,104.6126,57200.0
2018-11-14 15:50:00,121.08,121.1,120.72,120.79,74887.0,104.6126,104.6299,104.3016,104.3621,74887.0
2018-11-14 15:55:00,120.78,120.9,120.63,120.86,99783.0,104.3534,104.4571,104.2238,104.4226,99783.0
2018-11-15 09:30:00,120.25,120.36,119.67,120.04,45191.0,103.8955,103.9906,103.3944,103.7141,45191.0
2018-11-15 09:35:00,120.05,120.25,119.94,120.18,31636.0,103.7227,103.8955,103.6277,103.835,31636.0
2018-11-15 09:40:00,120.16,120.31,120.02,120.31,28612.0,103.8178,103.9474,103.6968,103.9474,28612.0
2018-11-15 09:45:00,120.3,120.55,120.21,120.55,19146.0,103.9387,104.1547,103.861,104.1547,19146.0
2018-11-15 09:50:00,120.49,120.49,120.21,120.35,18243.0,104.1029,104.1029,103.861,103.9819,18243.0
2018-11-15 09:55:00,120.31,120.47,120.2,120.23,9660.0,103.9474,104.0856,103.8523,103.8782,9660.0
2018-11-15 10:00:00,120.19,120.45,120.18,120.26,159685.0,103.8437,104.0683,103.835,103.9042,159685.0
2018-11-15 10:05:00,120.23,120.3,120.07,120.15,90046.0,103.8782,103.9387,103.74,103.8091,90046.0
2018-11-15 10:10:00,120.11,120.35,120.08,120.31,109462.0,103.7746,103.9819,103.7486,103.9474,109462.0
2018-11-15 10:15:00,120.33,120.39,120.26,120.35,8034.0,103.9646,104.0165,103.9042,103.9819,8034.0
2018-11-15 10:20:00,120.32,120.43,120.21,120.22,11866.0,103.956,104.051,103.861,103.8696,11866.0
2018-11-15 10:25:00,120.19,120.26,120.16,120.26,9372.0,103.8437,103.9042,103.8178,103.9042,9372.0
2018-11-15 10:30:00,120.22,120.22,119.94,119.94,25816.0,103.8696,103.8696,103.6277,103.6277,25816.0
2018-11-15 10:35:00,119.92,119.97,119.73,119.79,38054.0,103.6104,103.6536,103.4462,103.4981,38054.0
2018-11-15 10:40:00,119.87,120.04,119.82,119.9,63192.0,103.5672,103.7141,103.524,103.5931,63192.0
2018-11-15 10:45:00,119.87,120.2,119.87,120.18,20154.0,103.5672,103.8523,103.5672,103.835,20154.0
2018-11-15 10:50:00,120.13,120.33,120.11,120.27,48376.0,103.7918,103.9646,103.7746,103.9128,48376.0
2018-11-15 10:55:00,120.27,120.35,120.18,120.26,21436.0,103.9128,103.9819,103.835,103.9042,21436.0
2018-11-15 11:00:00,120.26,120.46,120.18,120.44,26166.0,103.9042,104.077,103.835,104.0597,26166.0
2018-11-15 11:05:00,120.42,120.68,120.4,120.61,25115.0,104.0424,104.267,104.0251,104.2066,25115.0
2018-11-15 11:10:00,120.6,120.66,120.52,120.56,8073.0,104.1979,104.2498,104.1288,104.1634,8073.0
2018-11-15 11:15:00,120.59,120.71,120.53,120.59,12988.0,104.1893,104.293,104.1374,104.1893,12988.0
2018-11-15 11:20:00,120.62,120.86,120.61,120.79,21877.0,104.2152,104.4226,104.2066,104.3621,21877.0
2018-11-15 11:25:00,120.79,120.8,120.62,120.77,39305.0,104.3621,104.3707,104.2152,104.3448,39305.0
2018-11-15 11:30:00,120.77,121.05,120.75,121.02,19335.0,104.3448,104.5867,104.3275,104.5608,19335.0
2018-11-15 11:35:00,121.02,121.08,120.88,121.0,26023.0,104.5608,104.6126,104.4398,104.5435,26023.0
2018-11-15 11:40:00,121.02,121.2,120.89,120.93,29198.0,104.5608,104.7163,104.4485,104.483,29198.0
2018-11-15 11:45:00,120.98,121.07,120.95,121.06,6061.0,104.5262,104.604,104.5003,104.5954,6061.0
2018-11-15 11:50:00,121.02,121.2,120.93,121.18,8489.0,104.5608,104.7163,104.483,104.699,8489.0
2018-11-15 11:55:00,121.18,121.18,121.05,121.12,26226.0,104.699,104.699,104.5867,104.6472,26226.0
2018-11-15 12:00:00,121.13,121.24,121.03,121.19,9360.0,104.6558,104.7509,104.5694,104.7077,9360.0
2018-11-15 12:05:00,121.21,121.33,120.94,120.94,22099.0,104.725,104.8286,104.4917,104.4917,22099.0
2018-11-15 12:10:00,120.98,121.1,120.91,120.95,8784.0,104.5262,104.6299,104.4658,104.5003,8784.0
2018-11-15 12:15:00,120.93,121.06,120.91,121.0,5720.0,104.483,104.5954,104.4658,104.5435,5720.0
2018-11-15 12:20:00,121.04,121.14,121.03,121.13,4054.0,104.5781,104.6645,104.5694,104.6558,4054.0
2018-11-15 12:25:00,121.15,121.17,120.96,121.17,22946.0,104.6731,104.6904,104.509,104.6904,22946.0
2018-11-15 12:30:00,121.17,121.17,121.02,121.06,5711.0,104.6904,104.6904,104.5608,104.5954,5711.0
2018-11-15 12:35:00,121.13,121.22,121.02,121.21,19950.0,104.6558,104.7336,104.5608,104.725,19950.0
2018-11-15 12:40:00,121.2,121.2,120.97,120.97,10049.0,104.7163,104.7163,104.5176,104.5176,10049.0
2018-11-15 12:45:00,121.0,121.0,120.92,120.99,13305.0,104.5435,104.5435,104.4744,104.5349,13305.0
2018-11-15 12:50:00,121.0,121.06,120.78,120.78,10869.0,104.5435,104.5954,104.3534,104.3534,10869.0
2018-11-15 12:55:00,120.77,120.77,120.66,120.72,54053.0,104.3448,104.3448,104.2498,104.3016,54053.0
2018-11-15 13:00:00,120.77,120.82,120.61,120.63,19219.0,104.3448,104.388,104.2066,104.2238,19219.0
2018-11-15 13:05:00,120.63,120.65,120.48,120.5,11620.0,104.2238,104.2411,104.0942,104.1115,11620.0
2018-11-15 13:10:00,120.51,120.66,120.51,120.66,7132.0,104.1202,104.2498,104.1202,104.2498,7132.0
2018-11-15 13:15:00,120.69,121.07,120.6,120.98,41861.0,104.2757,104.604,104.1979,104.5262,41861.0
2018-11-15 13:20:00,120.98,121.5,120.98,121.48,30544.0,104.5262,104.9755,104.5262,104.9582,30544.0
2018-11-15 13:25:00,121.49,121.56,121.4,121.52,20685.0,104.9669,105.0274,104.8891,104.9928,20685.0
2018-11-15 13:30:00,121.59,121.72,121.53,121.66,133486.0,105.0533,105.1656,105.0014,105.1138,133486.0
2018-11-15 13:35:00,121.69,121.7,121.52,121.53,16333.0,105.1397,105.1483,104.9928,105.0014,16333.0
2018-11-15 13:40:00,121.54,121.69,121.5,121.64,29939.0,105.0101,105.1397,104.9755,105.0965,29939.0
2018-11-15 13:45:00,121.67,121.78,121.43,121.43,30738.0,105.1224,105.2174,104.915,104.915,30738.0
2018-11-15 13:50:00,121.53,121.71,121.5,121.68,17328.0,105.0014,105.157,104.9755,105.131,17328.0
2018-11-15 13:55:00,121.66,121.85,121.65,121.76,12281.0,105.1138,105.2779,105.1051,105.2002,12281.0
2018-11-15 14:00:00,121.81,121.87,121.67,121.7,24447.0,105.2434,105.2952,105.1224,105.1483,24447.0
2018-11-15 14:05:00,121.72,121.86,121.68,121.8,5237.0,105.1656,105.2866,105.131,105.2347,5237.0
2018-11-15 14:10:00,121.76,121.79,121.67,121.74,24504.0,105.2002,105.2261,105.1224,105.1829,24504.0
2018-11-15 14:15:00,121.76,121.78,121.55,121.59,78407.0,105.2002,105.2174,105.0187,105.0533,78407.0
2018-11-15 14:20:00,121.6,121.71,121.55,121.64,9652.0,105.0619,105.157,105.0187,105.0965,9652.0
2018-11-15 14:25:00,121.64,121.99,121.62,121.96,83159.0,105.0965,105.3989,105.0792,105.373,83159.0
2018-11-15 14:30:00,121.94,122.13,121.91,122.07,64738.0,105.3557,105.5198,105.3298,105.468,64738.0
2018-11-15 14:35:00,122.03,122.04,121.83,121.88,20401.0,105.4334,105.4421,105.2606,105.3038,20401.0
2018-11-15 14:40:00,121.87,121.91,121.8,121.81,27673.0,105.2952,105.3298,105.2347,105.2434,27673.0
2018-11-15 14:45:00,121.84,122.01,121.83,121.94,20248.0,105.2693,105.4162,105.2606,105.3557,20248.0
2018-11-15 14:50:00,121.9,121.93,121.66,121.75,22502.0,105.3211,105.347,105.1138,105.1915,22502.0
2018-11-15 14:55:00,121.75,121.84,121.67,121.76,40762.0,105.1915,105.2693,105.1224,105.2002,40762.0
2018-11-15 15:00:00,121.78,121.79,121.18,121.38,97813.0,105.2174,105.2261,104.699,104.8718,97813.0
2018-11-15 15:05:00,121.38,121.64,121.37,121.64,75864.0,104.8718,105.0965,104.8632,105.0965,75864.0
2018-11-15 15:10:00,121.61,121.94,121.61,121.93,36413.0,105.0706,105.3557,105.0706,105.347,36413.0
2018-11-15 15:15:00,121.94,121.94,121.66,121.67,91089.0,105.3557,105.3557,105.1138,105.1224,91089.0
2018-11-15 15:20:00,121.61,121.69,121.37,121.53,44103.0,105.0706,105.1397,104.8632,105.0014,44103.0
2018-11-15 15:25:00,121.51,121.69,121.5,121.52,37544.0,104.9842,105.1397,104.9755,104.9928,37544.0
2018-11-15 15:30:00,121.5,121.8,121.49,121.66,13107.0,104.9755,105.2347,104.9669,105.1138,13107.0
2018-11-15 15:35:00,121.64,121.84,121.64,121.82,54800.0,105.0965,105.2693,105.0965,105.252,54800.0
2018-11-15 15:40:00,121.83,121.88,121.66,121.78,67142.0,105.2606,105.3038,105.1138,105.2174,67142.0
2018-11-15 15:45:00,121.79,121.82,121.63,121.67,74693.0,105.2261,105.252,105.0878,105.1224,74693.0
2018-11-15 15:50:00,121.65,121.92,121.65,121.85,63183.0,105.1051,105.3384,105.1051,105.2779,63183.0
2018-11-15 15:55:00,121.85,122.01,121.74,122.01,98340.0,105.2779,105.4162,105.1829,105.4162,98340.0
2018-11-16 09:30:00,121.82,122.06,121.66,121.85,57579.0,105.252,105.4594,105.1138,105.2779,57579.0
2018-11-16 09:35:00,121.88,121.88,121.71,121.8,15459.0,105.3038,105.3038,105.157,105.2347,15459.0
2018-11-16 09:40:00,121.8,121.96,121.8,121.86,17696.0,105.2347,105.373,105.2347,105.2866,17696.0
2018-11-16 09:45:00,121.93,122.16,121.92,122.08,26181.0,105.347,105.5458,105.3384,105.4766,26181.0
2018-11-16 09:50:00,122.07,122.1,122.0,122.03,20781.0,105.468,105.4939,105.4075,105.4334,20781.0
2018-11-16 09:55:00,122.02,122.14,121.97,122.1,27645.0,105.4248,105.5285,105.3816,105.4939,27645.0
2018-11-16 10:00:00,122.05,122.17,122.02,122.17,5661.0,105.4507,105.5544,105.4248,105.5544,5661.0
2018-11-16 10:05:00,122.16,122.19,121.99,122.03,16831.0,105.5458,105.5717,105.3989,105.4334,16831.0
2018-11-16 10:10:00,122.05,122.08,122.0,122.08,10528.0,105.4507,105.4766,105.4075,105.4766,10528.0
2018-11-16 10:15:00,122.12,122.28,122.12,122.16,16781.0,105.5112,105.6494,105.5112,105.5458,16781.0
2018-11-16 10:20:00,122.17,122.22,122.13,122.13,4936.0,105.5544,105.5976,105.5198,105.5198,4936.0
2018-11-16 10:25:00,122.23,122.25,122.11,122.11,27123.0,105.6062,105.6235,105.5026,105.5026,27123.0
2018-11-16 10:30:00,122.18,122.48,122.14,122.43,21684.0,105.563,105.8222,105.5285,105.779,21684.0
2018-11-16 10:35:00,122.44,122.57,122.41,122.48,13135.0,105.7877,105.9,105.7618,105.8222,13135.0
2018-11-16 10:40:00,122.53,122.55,122.49,122.52,8025.0,105.8654,105.8827,105.8309,105.8568,8025.0
2018-11-16 10:45:00,122.56,122.58,122.44,122.52,20663.0,105.8914,105.9086,105.7877,105.8568,20663.0
2018-11-16 10:50:00,122.47,122.53,122.42,122.52,5214.0,105.8136,105.8654,105.7704,105.8568,5214.0
2018-11-16 10:55:00,122.5,122.58,122.39,122.41,7876.0,105.8395,105.9086,105.7445,105.7618,7876.0
2018-11-16 11:00:00,122.46,122.47,122.36,122.4,3829.0,105.805,105.8136,105.7186,105.7531,3829.0
2018-11-16 11:05:00,122.42,122.49,122.42,122.44,4860.0,105.7704,105.8309,105.7704,105.7877,4860.0
2018-11-16 11:10:00,122.46,122.49,122.29,122.34,11085.0,105.805,105.8309,105.6581,105.7013,11085.0
2018-11-16 11:15:00,122.33,122.42,122.33,122.39,35901.0,105.6926,105.7704,105.6926,105.7445,35901.0
2018-11-16 11:20:00,122.36,122.36,122.23,122.28,7863.0,105.7186,105.7186,105.6062,105.6494,7863.0
2018-11-16 11:25:00,122.26,122.34,122.25,122.25,5913.0,105.6322,105.7013,105.6235,105.6235,5913.0
2018-11-16 11:30:00,122.27,122.31,122.12,122.2,7996.0,105.6408,105.6754,105.5112,105.5803,7996.0
2018-11-16 11:35:00,122.23,122.27,122.22,122.25,7843.0,105.6062,105.6408,105.5976,105.6235,7843.0
2018-11-16 11:40:00,122.22,122.22,122.14,122.17,8451.0,105.5976,105.5976,105.5285,105.5544,8451.0
2018-11-16 11:45:00,122.16,122.21,122.15,122.17,10301.0,105.5458,105.589,105.5371,105.5544,10301.0
2018-11-16 11:50:00,122.19,122.21,122.09,122.15,43891.0,105.5717,105.589,105.4853,105.5371,43891.0
2018-11-16 11:55:00,122.13,122.3,122.13,122.18,34225.0,105.5198,105.6667,105.5198,105.563,34225.0
2018-11-16 12:00:00,122.18,122.24,122.08,122.13,53448.0,105.563,105.6149,105.4766,105.5198,53448.0
2018-11-16 12:05:00,122.12,122.3,122.12,122.3,34240.0,105.5112,105.6667,105.5112,105.6667,34240.0
2018-11-16 12:10:00,122.33,122.34,122.22,122.24,6015.0,105.6926,105.7013,105.5976,105.6149,6015.0
2018-11-16 12:15:00,122.23,122.26,122.12,122.2,4950.0,105.6062,105.6322,105.5112,105.5803,4950.0
2018-11-16 12:20:00,122.23,122.26,122.17,122.24,4923.0,105.6062,105.6322,105.5544,105.6149,4923.0
2018-11-16 12:25:00,122.23,122.23,122.05,122.05,10845.0,105.6062,105.6062,105.4507,105.4507,10845.0
2018-11-16 12:30:00,122.03,122.4,122.0,122.4,10497.0,105.4334,105.7531,105.4075,105.7531,10497.0
2018-11-16 12:35:00,122.39,122.74,122.38,122.61,24052.0,105.7445,106.0469,105.7358,105.9346,24052.0
2018-11-16 12:40:00,122.66,122.75,122.59,122.6,6067.0,105.9778,106.0555,105.9173,105.9259,6067.0
2018-11-16 12:45:00,122.67,123.02,122.63,122.89,14865.0,105.9864,106.2888,105.9518,106.1765,14865.0
2018-11-16 12:50:00,122.96,122.96,122.76,122.76,10138.0,106.237,106.237,106.0642,106.0642,10138.0
2018-11-16 12:55:00,122.7,122.78,122.69,122.78,4009.0,106.0123,106.0814,106.0037,106.0814,4009.0
2018-11-16 13:00:00,122.79,122.79,122.61,122.61,12300.0,106.0901,106.0901,105.9346,105.9346,12300.0
2018-11-16 13:05:00,122.63,122.64,122.4,122.43,22018.0,105.9518,105.9605,105.7531,105.779,22018.0
2018-11-16 13:10:00,122.53,122.6,122.5,122.56,5412.0,105.8654,105.9259,105.8395,105.8914,5412.0
2018-11-16 13:15:00,122.58,122.63,122.51,122.51,26063.0,105.9086,105.9518,105.8482,105.8482,26063.0
2018-11-16 13:20:00,122.53,122.55,122.45,122.52,56637.0,105.8654,105.8827,105.7963,105.8568,56637.0
2018-11-16 13:25:00,122.52,122.53,122.37,122.42,21043.0,105.8568,105.8654,105.7272,105.7704,21043.0
2018-11-16 13:30:00,122.44,122.45,122.35,122.35,16167.0,105.7877,105.7963,105.7099,105.7099,16167.0
2018-11-16 13:35:00,122.33,122.41,122.29,122.37,11390.0,105.6926,105.7618,105.6581,105.7272,11390.0
2018-11-16 13:40:00,122.4,122.43,122.17,122.27,52738.0,105.7531,105.779,105.5544,105.6408,52738.0
2018-11-16 13:45:00,122.28,122.32,122.19,122.26,54069.0,105.6494,105.684,105.5717,105.6322,54069.0
2018-11-16 13:50:00,122.29,122.36,122.26,122.26,28113.0,105.6581,105.7186,105.6322,105.6322,28113.0
2018-11-16 13:55:00,122.3,122.4,122.3,122.35,22271.0,105.6667,105.7531,105.6667,105.7099,22271.0
2018-11-16 14:00:00,122.4,122.52,122.39,122.45,34797.0,105.7531,105.8568,105.7445,105.7963,34797.0
2018-11-16 14:05:00,122.49,122.56,122.47,122.49,46275.0,105.8309,105.8914,105.8136,105.8309,46275.0
2018-11-16 14:10:00,122.53,122.56,122.41,122.42,111751.0,105.8654,105.8914,105.7618,105.7704,111751.0
2018-11-16 14:15:00,122.41,122.52,122.35,122.51,35642.0,105.7618,105.8568,105.7099,105.8482,35642.0
2018-11-16 14:20:00,122.52,122.52,122.37,122.37,23975.0,105.8568,105.8568,105.7272,105.7272,23975.0
2018-11-16 14:25:00,122.36,122.65,122.32,122.62,33918.0,105.7186,105.9691,105.684,105.9432,33918.0
2018-11-16 14:30:00,122.64,122.68,122.64,122.65,9744.0,105.9605,105.995,105.9605,105.9691,9744.0
2018-11-16 14:35:00,122.66,122.71,122.63,122.67,30747.0,105.9778,106.021,105.9518,105.9864,30747.0
2018-11-16 14:40:00,122.67,122.67,122.58,122.6,11121.0,105.9864,105.9864,105.9086,105.9259,11121.0
2018-11-16 14:45:00,122.59,122.7,122.59,122.69,15106.0,105.9173,106.0123,105.9173,106.0037,15106.0
2018-11-16 14:50:00,122.73,122.73,122.6,122.66,19091.0,106.0382,106.0382,105.9259,105.9778,19091.0
2018-11-16 14:55:00,122.66,122.69,122.58,122.65,9826.0,105.9778,106.0037,105.9086,105.9691,9826.0
2018-11-16 15:00:00,122.67,122.78,122.64,122.67,26696.0,105.9864,106.0814,105.9605,105.9864,26696.0
2018-11-16 15:05:00,122.66,122.71,122.6,122.64,9169.0,105.9778,106.021,105.9259,105.9605,9169.0
2018-11-16 15:10:00,122.66,122.75,122.66,122.73,44257.0,105.9778,106.0555,105.9778,106.0382,44257.0
2018-11-16 15:15:00,122.73,122.88,122.72,122.87,24701.0,106.0382,106.1678,106.0296,106.1592,24701.0
2018-11-16 15:20:00,122.88,122.91,122.83,122.87,48741.0,106.1678,106.1938,106.1246,106.1592,48741.0
2018-11-16 15:25:00,122.85,122.91,122.81,122.82,50024.0,106.1419,106.1938,106.1074,106.116,50024.0
2018-11-16 15:30:00,122.82,122.82,122.7,122.72,99836.0,106.116,106.116,106.0123,106.0296,99836.0
2018-11-16 15:35:00,122.72,122.84,122.72,122.84,92749.0,106.0296,106.1333,106.0296,106.1333,92749.0
2018-11-16 15:40:00,122.84,122.87,122.79,122.84,90559.0,106.1333,106.1592,106.0901,106.1333,90559.0
2018-11-16 15:45:00,122.85,122.9,122.71,122.73,88848.0,106.1419,106.1851,106.021,106.0382,88848.0
2018-11-16 15:50:00,122.73,122.75,122.63,122.68,85751.0,106.0382,106.0555,105.9518,105.995,85751.0
2018-11-16 15:55:00,122.67,122.67,122.53,122.64,277886.0,105.9864,105.9864,105.8654,105.9605,277886.0
2018-11-19 09:30:00,122.46,122.52,122.21,122.49,25453.0,105.805,105.8568,105.589,105.8309,25453.0
2018-11-19 09:35:00,122.54,122.78,122.54,122.72,41504.0,105.8741,106.0814,105.8741,106.0296,41504.0
2018-11-19 09:40:00,122.75,122.94,122.72,122.85,9474.0,106.0555,106.2197,106.0296,106.1419,9474.0
2018-11-19 09:45:00,122.81,122.81,122.71,122.79,10930.0,106.1074,106.1074,106.021,106.0901,10930.0
2018-11-19 09:50:00,122.81,122.82,122.63,122.63,49116.0,106.1074,106.116,105.9518,105.9518,49116.0
2018-11-19 09:55:00,122.65,122.83,122.65,122.82,24442.0,105.9691,106.1246,105.9691,106.116,24442.0
2018-11-19 10:00:00,122.8,122.8,122.65,122.67,6848.0,106.0987,106.0987,105.9691,105.9864,6848.0
2018-11-19 10:05:00,122.66,122.7,122.51,122.51,28059.0,105.9778,106.0123,105.8482,105.8482,28059.0
2018-11-19 10:10:00,122.52,122.62,122.52,122.6,17741.0,105.8568,105.9432,105.8568,105.9259,17741.0
2018-11-19 10:15:00,122.61,122.67,122.59,122.62,19022.0,105.9346,105.9864,105.9173,105.9432,19022.0
2018-11-19 10:20:00,122.62,122.64,122.3,122.35,21235.0,105.9432,105.9605,105.6667,105.7099,21235.0
2018-11-19 10:25:00,122.37,122.47,122.37,122.46,31179.0,105.7272,105.8136,105.7272,105.805,31179.0
2018-11-19 10:30:00,122.44,122.47,122.18,122.23,31659.0,105.7877,105.8136,105.563,105.6062,31659.0
2018-11-19 10:35:00,122.24,122.41,122.22,122.4,15624.0,105.6149,105.7618,105.5976,105.7531,15624.0
2018-11-19 10:40:00,122.42,122.47,122.41,122.46,3616.0,105.7704,105.8136,105.7618,105.805,3616.0
2018-11-19 10:45:00,122.46,122.53,122.4,122.5,15025.0,105.805,105.8654,105.7531,105.8395,15025.0
2018-11-19 10:50:00,122.5,122.69,122.5,122.64,25464.0,105.8395,106.0037,105.8395,105.9605,25464.0
2018-11-19 10:55:00,122.65,122.65,122.59,122.59,3429.0,105.9691,105.9691,105.9173,105.9173,3429.0
2018-11-19 11:00:00,122.6,122.66,122.49,122.53,13870.0,105.9259,105.9778,105.8309,105.8654,13870.0
2018-11-19 11:05:00,122.54,122.69,122.53,122.62,17178.0,105.8741,106.0037,105.8654,105.9432,17178.0
2018-11-19 11:10:00,122.62,122.62,122.42,122.42,12920.0,105.9432,105.9432,105.7704,105.7704,12920.0
2018-11-19 11:15:00,122.39,122.46,122.38,122.45,2602.0,105.7445,105.805,105.7358,105.7963,2602.0
2018-11-19 11:20:00,122.46,122.51,122.4,122.4,10295.0,105.805,105.8482,105.7531,105.7531,10295.0
2018-11-19 11:25:00,122.38,122.4,122.29,122.34,4685.0,105.7358,105.7531,105.6581,105.7013,4685.0
2018-11-19 11:30:00,122.31,122.31,122.25,122.27,9216.0,105.6754,105.6754,105.6235,105.6408,9216.0
2018-11-19 11:35:00,122.26,122.31,122.17,122.17,9053.0,105.6322,105.6754,105.5544,105.5544,9053.0
2018-11-19 11:40:00,122.13,122.18,122.09,122.18,6984.0,105.5198,105.563,105.4853,105.563,6984.0
2018-11-19 11:45:00,122.15,122.18,122.04,122.14,12883.0,105.5371,105.563,105.4421,105.5285,12883.0
2018-11-19 11:50:00,122.05,122.08,121.68,121.72,23650.0,105.4507,105.4766,105.131,105.1656,23650.0
2018-11-19 11:55:00,121.71,121.89,121.71,121.8,26495.0,105.157,105.3125,105.157,105.2347,26495.0
2018-11-19 12:00:00,121.89,121.9,121.66,121.66,27518.0,105.3125,105.3211,105.1138,105.1138,27518.0
2018-11-19 12:05:00,121.68,121.74,121.47,121.55,9959.0,105.131,105.1829,104.9496,105.0187,9959.0
2018-11-19 12:10:00,121.59,121.79,121.59,121.65,23676.0,105.0533,105.2261,105.0533,105.1051,23676.0
2018-11-19 12:15:00,121.63,121.72,121.56,121.72,179137.0,105.0878,105.1656,105.0274,105.1656,179137.0
2018-11-19 12:20:00,121.71,121.78,121.66,121.7,119830.0,105.157,105.2174,105.1138,105.1483,119830.0
2018-11-19 12:25:00,121.69,121.74,121.56,121.72,72530.0,105.1397,105.1829,105.0274,105.1656,72530.0
2018-11-19 12:30:00,121.64,121.68,121.5,121.53,8608.0,105.0965,105.131,104.9755,105.0014,8608.0
2018-11-19 12:35:00,121.52,121.88,121.52,121.88,25467.0,104.9928,105.3038,104.9928,105.3038,25467.0
2018-11-19 12:40:00,121.94,122.0,121.89,121.95,19969.0,105.3557,105.4075,105.3125,105.3643,19969.0
2018-11-19 12:45:00,121.95,121.97,121.84,121.84,3102.0,105.3643,105.3816,105.2693,105.2693,3102.0
2018-11-19 12:50:00,121.84,122.02,121.75,121.91,22401.0,105.2693,105.4248,105.1915,105.3298,22401.0
2018-11-19 12:55:00,121.86,122.02,121.83,121.98,12670.0,105.2866,105.4248,105.2606,105.3902,12670.0
2018-11-19 13:00:00,121.97,121.99,121.84,121.92,27205.0,105.3816,105.3989,105.2693,105.3384,27205.0
2018-11-19 13:05:00,121.93,122.0,121.66,121.67,10284.0,105.347,105.4075,105.1138,105.1224,10284.0
2018-11-19 13:10:00,121.68,121.88,121.68,121.86,11261.0,105.131,105.3038,105.131,105.2866,11261.0
2018-11-19 13:15:00,121.83,121.87,121.64,121.84,40708.0,105.2606,105.2952,105.0965,105.2693,40708.0
2018-11-19 13:20:00,121.82,121.91,121.72,121.76,35363.0,105.252,105.3298,105.1656,105.2002,35363.0
2018-11-19 13:25:00,121.74,121.8,121.67,121.71,71251.0,105.1829,105.2347,105.1224,105.157,71251.0
2018-11-19 13:30:00,121.68,121.75,121.51,121.56,17017.0,105.131,105.1915,104.9842,105.0274,17017.0
2018-11-19 13:35:00,121.57,121.92,121.56,121.9,55987.0,105.036,105.3384,105.0274,105.3211,55987.0
2018-11-19 13:40:00,121.9,121.98,121.84,121.98,73590.0,105.3211,105.3902,105.2693,105.3902,73590.0
2018-11-19 13:45:00,121.95,121.99,121.81,121.85,174514.0,105.3643,105.3989,105.2434,105.2779,174514.0
2018-11-19 13:50:00,121.87,121.87,121.7,121.72,18376.0,105.2952,105.2952,105.1483,105.1656,18376.0
2018-11-19 13:55:00,121.7,121.76,121.63,121.63,11115.0,105.1483,105.2002,105.0878,105.0878,11115.0
2018-11-19 14:00:00,121.63,121.65,121.44,121.44,26676.0,105.0878,105.1051,104.9237,104.9237,26676.0
2018-11-19 14:05:00,121.46,121.57,121.36,121.52,59310.0,104.941,105.036,104.8546,104.9928,59310.0
2018-11-19 14:10:00,121.49,121.5,121.38,121.42,76156.0,104.9669,104.9755,104.8718,104.9064,76156.0
2018-11-19 14:15:00,121.43,121.62,121.37,121.54,28136.0,104.915,105.0792,104.8632,105.0101,28136.0
2018-11-19 14:20:00,121.57,121.59,121.41,121.55,33205.0,105.036,105.0533,104.8978,105.0187,33205.0
2018-11-19 14:25:00,121.54,121.69,121.54,121.66,131962.0,105.0101,105.1397,105.0101,105.1138,131962.0
2018-11-19 14:30:00,121.64,121.69,121.46,121.6,50181.0,105.0965,105.1397,104.941,105.0619,50181.0
2018-11-19 14:35:00,121.57,121.8,121.5,121.79,71010.0,105.036,105.2347,104.9755,105.2261,71010.0
2018-11-19 14:40:00,121.82,121.86,121.73,121.73,31555.0,105.252,105.2866,105.1742,105.1742,31555.0
2018-11-19 14:45:00,121.71,121.91,121.66,121.86,27383.0,105.157,105.3298,105.1138,105.2866,27383.0
2018-11-19 14:50:00,121.88,121.97,121.79,121.97,21037.0,105.3038,105.3816,105.2261,105.3816,21037.0
2018-11-19 14:55:00,121.97,122.02,121.9,121.97,19960.0,105.3816,105.4248,105.3211,105.3816,19960.0
2018-11-19 15:00:00,121.97,122.02,121.79,121.98,36955.0,105.3816,105.4248,105.2261,105.3902,36955.0
2018-11-19 15:05:00,121.97,122.09,121.94,121.99,25538.0,105.3816,105.4853,105.3557,105.3989,25538.0
2018-11-19 15:10:00,121.98,122.28,121.98,122.21,20810.0,105.3902,105.6494,105.3902,105.589,20810.0
2018-11-19 15:15:00,122.2,122.25,122.07,122.15,162581.0,105.5803,105.6235,105.468,105.5371,162581.0
2018-11-19 15:20:00,122.17,122.28,122.17,122.19,99165.0,105.5544,105.6494,105.5544,105.5717,99165.0
2018-11-19 15:25:00,122.2,122.23,122.0,122.08,111437.0,105.5803,105.6062,105.4075,105.4766,111437.0
2018-11-19 15:30:00,122.09,122.13,121.95,121.95,60927.0,105.4853,105.5198,105.3643,105.3643,60927.0
2018-11-19 15:35:00,121.94,121.98,121.83,121.91,42696.0,105.3557,105.3902,105.2606,105.3298,42696.0
2018-11-19 15:40:00,121.91,121.91,121.64,121.69,27000.0,105.3298,105.3298,105.0965,105.1397,27000.0
2018-11-19 15:45:00,121.69,121.74,121.59,121.71,107348.0,105.1397,105.1829,105.0533,105.157,107348.0
2018-11-19 15:50:00,121.71,121.76,121.62,121.71,242111.0,105.157,105.2002,105.0792,105.157,242111.0
2018-11-19 15:55:00,121.72,121.97,121.71,121.91,294076.0,105.1656,105.3816,105.157,105.3298,294076.0
2018-11-20 09:30:00,120.92,121.33,120.86,120.95,51540.0,104.4744,104.8286,104.4226,104.5003,51540.0
2018-11-20 09:35:00,120.94,120.95,120.56,120.74,22722.0,104.4917,104.5003,104.1634,104.3189,22722.0
2018-11-20 09:40:00,120.77,120.88,120.58,120.65,36926.0,104.3448,104.4398,104.1806,104.2411,36926.0
2018-11-20 09:45:00,120.67,120.68,120.4,120.45,25393.0,104.2584,104.267,104.0251,104.0683,25393.0
2018-11-20 09:50:00,120.41,120.45,120.18,120.23,40524.0,104.0338,104.0683,103.835,103.8782,40524.0
2018-11-20 09:55:00,120.22,120.27,120.07,120.25,55276.0,103.8696,103.9128,103.74,103.8955,55276.0
2018-11-20 10:00:00,120.22,120.33,120.13,120.2,100472.0,103.8696,103.9646,103.7918,103.8523,100472.0
2018-11-20 10:05:00,120.09,120.12,119.9,119.99,16043.0,103.7573,103.7832,103.5931,103.6709,16043.0
2018-11-20 10:10:00,119.94,120.02,119.87,119.88,73363.0,103.6277,103.6968,103.5672,103.5758,73363.0
2018-11-20 10:15:00,119.83,120.04,119.81,120.04,39686.0,103.5326,103.7141,103.5154,103.7141,39686.0
2018-11-20 10:20:00,120.02,120.26,120.01,120.21,28805.0,103.6968,103.9042,103.6882,103.861,28805.0
2018-11-20 10:25:00,120.15,120.32,120.14,120.32,7361.0,103.8091,103.956,103.8005,103.956,7361.0
2018-11-20 10:30:00,120.27,120.42,120.16,120.19,114847.0,103.9128,104.0424,103.8178,103.8437,114847.0
2018-11-20 10:35:00,120.2,120.4,120.19,120.37,98965.0,103.8523,104.0251,103.8437,103.9992,98965.0
2018-11-20 10:40:00,120.38,120.48,120.34,120.47,21676.0,104.0078,104.0942,103.9733,104.0856,21676.0
2018-11-20 10:45:00,120.45,120.46,120.31,120.46,19145.0,104.0683,104.077,103.9474,104.077,19145.0
2018-11-20 10:50:00,120.45,120.75,120.41,120.71,46216.0,104.0683,104.3275,104.0338,104.293,46216.0
2018-11-20 10:55:00,120.7,120.8,120.65,120.66,31217.0,104.2843,104.3707,104.2411,104.2498,31217.0
2018-11-20 11:00:00,120.67,120.72,120.49,120.49,45452.0,104.2584,104.3016,104.1029,104.1029,45452.0
2018-11-20 11:05:00,120.5,120.68,120.47,120.64,11687.0,104.1115,104.267,104.0856,104.2325,11687.0
2018-11-20 11:10:00,120.64,120.72,120.55,120.58,11820.0,104.2325,104.3016,104.1547,104.1806,11820.0
2018-11-20 11:15:00,120.58,120.58,120.31,120.33,11498.0,104.1806,104.1806,103.9474,103.9646,11498.0
2018-11-20 11:20:00,120.32,120.42,120.28,120.29,30205.0,103.956,104.0424,103.9214,103.9301,30205.0
2018-11-20 11:25:00,120.26,120.32,120.16,120.17,25736.0,103.9042,103.956,103.8178,103.8264,25736.0
2018-11-20 11:30:00,120.19,120.2,120.02,120.02,18583.0,103.8437,103.8523,103.6968,103.6968,18583.0
2018-11-20 11:35:00,120.0,120.32,119.97,120.32,17892.0,103.6795,103.956,103.6536,103.956,17892.0
2018-11-20 11:40:00,120.35,120.54,120.31,120.52,73180.0,103.9819,104.1461,103.9474,104.1288,73180.0
2018-11-20 11:45:00,120.58,120.61,120.46,120.47,8829.0,104.1806,104.2066,104.077,104.0856,8829.0
2018-11-20 11:50:00,120.49,120.49,120.32,120.39,13688.0,104.1029,104.1029,103.956,104.0165,13688.0
2018-11-20 11:55:00,120.37,120.6,120.31,120.51,31450.0,103.9992,104.1979,103.9474,104.1202,31450.0
2018-11-20 12:00:00,120.54,120.79,120.48,120.78,18178.0,104.1461,104.3621,104.0942,104.3534,18178.0
2018-11-20 12:05:00,120.77,120.77,120.52,120.55,31428.0,104.3448,104.3448,104.1288,104.1547,31428.0
2018-11-20 12:10:00,120.48,120.52,120.38,120.4,39303.0,104.0942,104.1288,104.0078,104.0251,39303.0
2018-11-20 12:15:00,120.41,120.42,120.3,120.3,25422.0,104.0338,104.0424,103.9387,103.9387,25422.0
2018-11-20 12:20:00,120.3,120.3,120.18,120.25,94525.0,103.9387,103.9387,103.835,103.8955,94525.0
2018-11-20 12:25:00,120.24,120.51,120.24,120.4,30984.0,103.8869,104.1202,103.8869,104.0251,30984.0
2018-11-20 12:30:00,120.42,120.51,120.33,120.33,14131.0,104.0424,104.1202,103.9646,103.9646,14131.0
2018-11-20 12:35:00,120.29,120.42,120.25,120.26,13051.0,103.9301,104.0424,103.8955,103.9042,13051.0
2018-11-20 12:40:00,120.29,120.34,120.18,120.2,54946.0,103.9301,103.9733,103.835,103.8523,54946.0
2018-11-20 12:45:00,120.19,120.2,120.07,120.2,15771.0,103.8437,103.8523,103.74,103.8523,15771.0
2018-11-20 12:50:00,120.15,120.3,120.15,120.22,11622.0,103.8091,103.9387,103.8091,103.8696,11622.0
2018-11-20 12:55:00,120.21,120.24,120.04,120.05,37466.0,103.861,103.8869,103.7141,103.7227,37466.0
2018-11-20 13:00:00,120.03,120.12,119.96,119.98,22192.0,103.7054,103.7832,103.645,103.6622,22192.0
2018-11-20 13:05:00,119.98,120.14,119.97,120.11,10288.0,103.6622,103.8005,103.6536,103.7746,10288.0
2018-11-20 13:10:00,120.09,120.09,119.93,120.07,14999.0,103.7573,103.7573,103.619,103.74,14999.0
2018-11-20 13:15:00,120.04,120.09,119.83,119.84,30003.0,103.7141,103.7573,103.5326,103.5413,30003.0
2018-11-20 13:20:00,119.83,119.85,119.73,119.73,10191.0,103.5326,103.5499,103.4462,103.4462,10191.0
2018-11-20 13:25:00,119.73,119.88,119.71,119.87,27647.0,103.4462,103.5758,103.429,103.5672,27647.0
2018-11-20 13:30:00,119.86,119.96,119.8,119.93,53693.0,103.5586,103.645,103.5067,103.619,53693.0
2018-11-20 13:35:00,119.93,119.93,119.8,119.86,25163.0,103.619,103.619,103.5067,103.5586,25163.0
2018-11-20 13:40:00,119.84,120.1,119.81,120.02,41735.0,103.5413,103.7659,103.5154,103.6968,41735.0
2018-11-20 13:45:00,120.01,120.02,119.9,119.98,21472.0,103.6882,103.6968,103.5931,103.6622,21472.0
2018-11-20 13:50:00,119.95,119.98,119.88,119.93,15636.0,103.6363,103.6622,103.5758,103.619,15636.0
2018-11-20 13:55:00,119.88,119.96,119.82,119.84,38660.0,103.5758,103.645,103.524,103.5413,38660.0
2018-11-20 14:00:00,119.8,119.83,119.71,119.75,47498.0,103.5067,103.5326,103.429,103.4635,47498.0
2018-11-20 14:05:00,119.75,119.77,119.56,119.57,99933.0,103.4635,103.4808,103.2994,103.308,99933.0
2018-11-20 14:10:00,119.57,119.92,119.57,119.91,56316.0,103.308,103.6104,103.308,103.6018,56316.0
2018-11-20 14:15:00,119.89,119.98,119.84,119.89,14374.0,103.5845,103.6622,103.5413,103.5845,14374.0
2018-11-20 14:20:00,119.89,119.9,119.69,119.81,33278.0,103.5845,103.5931,103.4117,103.5154,33278.0
2018-11-20 14:25:00,119.79,119.88,119.68,119.72,25312.0,103.4981,103.5758,103.403,103.4376,25312.0
2018-11-20 14:30:00,119.73,120.13,119.71,120.12,42520.0,103.4462,103.7918,103.429,103.7832,42520.0
2018-11-20 14:35:00,120.09,120.15,119.99,120.0,28464.0,103.7573,103.8091,103.6709,103.6795,28464.0
2018-11-20 14:40:00,119.98,120.02,119.74,119.75,19133.0,103.6622,103.6968,103.4549,103.4635,19133.0
2018-11-20 14:45:00,119.75,119.86,119.7,119.73,42217.0,103.4635,103.5586,103.4203,103.4462,42217.0
2018-11-20 14:50:00,119.74,119.88,119.68,119.71,48610.0,103.4549,103.5758,103.403,103.429,48610.0
2018-11-20 14:55:00,119.71,119.77,119.61,119.7,33800.0,103.429,103.4808,103.3426,103.4203,33800.0
2018-11-20 15:00:00,119.72,119.94,119.45,119.49,44588.0,103.4376,103.6277,103.2043,103.2389,44588.0
2018-11-20 15:05:00,119.47,119.56,119.33,119.56,51821.0,103.2216,103.2994,103.1007,103.2994,51821.0
2018-11-20 15:10:00,119.53,119.66,119.45,119.55,49854.0,103.2735,103.3858,103.2043,103.2907,49854.0
2018-11-20 15:15:00,119.53,119.84,119.45,119.79,66501.0,103.2735,103.5413,103.2043,103.4981,66501.0
2018-11-20 15:20:00,119.78,119.9,119.74,119.81,107532.0,103.4894,103.5931,103.4549,103.5154,107532.0
2018-11-20 15:25:00,119.81,120.08,119.69,119.97,73687.0,103.5154,103.7486,103.4117,103.6536,73687.0
2018-11-20 15:30:00,119.97,119.98,119.84,119.95,116920.0,103.6536,103.6622,103.5413,103.6363,116920.0
2018-11-20 15:35:00,119.95,120.08,119.92,120.07,92567.0,103.6363,103.7486,103.6104,103.74,92567.0
2018-11-20 15:40:00,120.08,120.08,119.83,119.88,158376.0,103.7486,103.7486,103.5326,103.5758,158376.0
2018-11-20 15:45:00,119.87,119.95,119.72,119.77,99357.0,103.5672,103.6363,103.4376,103.4808,99357.0
2018-11-20 15:50:00,119.77,119.83,119.58,119.67,183030.0,103.4808,103.5326,103.3167,103.3944,183030.0
2018-11-20 15:55:00,119.66,119.82,119.64,119.67,158243.0,103.3858,103.524,103.3685,103.3944,158243.0
2018-11-21 09:30:00,120.02,120.17,119.97,119.99,75573.0,103.6968,103.8264,103.6536,103.6709,75573.0
2018-11-21 09:35:00,120.02,120.09,119.95,119.98,25958.0,103.6968,103.7573,103.6363,103.6622,25958.0
2018-11-21 09:40:00,120.01,120.07,119.92,120.06,43883.0,103.6882,103.74,103.6104,103.7314,43883.0
2018-11-21 09:45:00,120.06,120.3,120.05,120.3,36921.0,103.7314,103.9387,103.7227,103.9387,36921.0
2018-11-21 09:50:00,120.29,120.32,120.09,120.2,22572.0,103.9301,103.956,103.7573,103.8523,22572.0
2018-11-21 09:55:00,120.19,120.33,120.18,120.33,21525.0,103.8437,103.9646,103.835,103.9646,21525.0
2018-11-21 10:00:00,120.33,120.54,120.33,120.51,44273.0,103.9646,104.1461,103.9646,104.1202,44273.0
2018-11-21 10:05:00,120.52,120.54,120.37,120.43,52208.0,104.1288,104.1461,103.9992,104.051,52208.0
2018-11-21 10:10:00,120.4,120.43,120.28,120.39,18212.0,104.0251,104.051,103.9214,104.0165,18212.0
2018-11-21 10:15:00,120.4,120.52,120.37,120.5,29907.0,104.0251,104.1288,103.9992,104.1115,29907.0
2018-11-21 10:20:00,120.5,120.5,120.41,120.49,19820.0,104.1115,104.1115,104.0338,104.1029,19820.0
2018-11-21 10:25:00,120.52,120.6,120.49,120.58,31633.0,104.1288,104.1979,104.1029,104.1806,31633.0
2018-11-21 10:30:00,120.58,120.61,120.43,120.49,35036.0,104.1806,104.2066,104.051,104.1029,35036.0
2018-11-21 10:35:00,120.5,120.54,120.43,120.52,40528.0,104.1115,104.1461,104.051,104.1288,40528.0
2018-11-21 10:40:00,120.53,120.59,120.43,120.44,25283.0,104.1374,104.1893,104.051,104.0597,25283.0
2018-11-21 10:45:00,120.46,120.46,120.3,120.35,29961.0,104.077,104.077,103.9387,103.9819,29961.0
2018-11-21 10:50:00,120.35,120.37,120.3,120.35,12884.0,103.9819,103.9992,103.9387,103.9819,12884.0
2018-11-21 10:55:00,120.38,120.45,120.34,120.43,12764.0,104.0078,104.0683,103.9733,104.051,12764.0
2018-11-21 11:00:00,120.41,120.46,120.33,120.44,103847.0,104.0338,104.077,103.9646,104.0597,103847.0
2018-11-21 11:05:00,120.45,120.53,120.45,120.52,18548.0,104.0683,104.1374,104.0683,104.1288,18548.0
2018-11-21 11:10:00,120.54,120.72,120.54,120.68,30065.0,104.1461,104.3016,104.1461,104.267,30065.0
2018-11-21 11:15:00,120.67,120.79,120.64,120.78,82369.0,104.2584,104.3621,104.2325,104.3534,82369.0
2018-11-21 11:20:00,120.77,120.78,120.68,120.73,80900.0,104.3448,104.3534,104.267,104.3102,80900.0
2018-11-21 11:25:00,120.78,120.79,120.65,120.69,36053.0,104.3534,104.3621,104.2411,104.2757,36053.0
2018-11-21 11:30:00,120.74,120.83,120.73,120.77,41004.0,104.3189,104.3966,104.3102,104.3448,41004.0
2018-11-21 11:35:00,120.78,120.8,120.74,120.77,42355.0,104.3534,104.3707,104.3189,104.3448,42355.0
2018-11-21 11:40:00,120.77,120.82,120.76,120.8,10795.0,104.3448,104.388,104.3362,104.3707,10795.0
2018-11-21 11:45:00,120.78,120.87,120.76,120.84,14577.0,104.3534,104.4312,104.3362,104.4053,14577.0
2018-11-21 11:50:00,120.85,120.88,120.81,120.85,21519.0,104.4139,104.4398,104.3794,104.4139,21519.0
2018-11-21 11:55:00,120.86,120.87,120.71,120.79,28390.0,104.4226,104.4312,104.293,104.3621,28390.0
2018-11-21 12:00:00,120.8,120.86,120.71,120.72,15844.0,104.3707,104.4226,104.293,104.3016,15844.0
2018-11-21 12:05:00,120.71,120.71,120.64,120.65,11902.0,104.293,104.293,104.2325,104.2411,11902.0
2018-11-21 12:10:00,120.65,120.72,120.64,120.72,9910.0,104.2411,104.3016,104.2325,104.3016,9910.0
2018-11-21 12:15:00,120.72,120.76,120.63,120.67,29703.0,104.3016,104.3362,104.2238,104.2584,29703.0
2018-11-21 12:20:00,120.67,120.71,120.58,120.59,15771.0,104.2584,104.293,104.1806,104.1893,15771.0
2018-11-21 12:25:00,120.62,120.65,120.59,120.65,2616.0,104.2152,104.2411,104.1893,104.2411,2616.0
2018-11-21 12:30:00,120.64,120.66,120.58,120.62,7549.0,104.2325,104.2498,104.1806,104.2152,7549.0
2018-11-21 12:35:00,120.64,120.65,120.6,120.61,23482.0,104.2325,104.2411,104.1979,104.2066,23482.0
2018-11-21 12:40:00,120.67,120.74,120.65,120.7,11897.0,104.2584,104.3189,104.2411,104.2843,11897.0
2018-11-21 12:45:00,120.69,120.71,120.66,120.69,14483.0,104.2757,104.293,104.2498,104.2757,14483.0
2018-11-21 12:50:00,120.72,120.74,120.68,120.72,4290.0,104.3016,104.3189,104.267,104.3016,4290.0
2018-11-21 12:55:00,120.74,120.74,120.68,120.72,6062.0,104.3189,104.3189,104.267,104.3016,6062.0
2018-11-21 13:00:00,120.73,120.78,120.72,120.77,17311.0,104.3102,104.3534,104.3016,104.3448,17311.0
2018-11-21 13:05:00,120.75,120.78,120.69,120.69,32571.0,104.3275,104.3534,104.2757,104.2757,32571.0
2018-11-21 13:10:00,120.71,120.73,120.7,120.73,16981.0,104.293,104.3102,104.2843,104.3102,16981.0
2018-11-21 13:15:00,120.73,120.74,120.66,120.7,17438.0,104.3102,104.3189,104.2498,104.2843,17438.0
2018-11-21 13:20:00,120.68,120.69,120.57,120.59,30269.0,104.267,104.2757,104.172,104.1893,30269.0
2018-11-21 13:25:00,120.59,120.64,120.57,120.64,45500.0,104.1893,104.2325,104.172,104.2325,45500.0
2018-11-21 13:30:00,120.64,120.69,120.63,120.68,11987.0,104.2325,104.2757,104.2238,104.267,11987.0
2018-11-21 13:35:00,120.66,120.69,120.61,120.69,13236.0,104.2498,104.2757,104.2066,104.2757,13236.0
2018-11-21 13:40:00,120.67,120.74,120.67,120.73,18988.0,104.2584,104.3189,104.2584,104.3102,18988.0
2018-11-21 13:45:00,120.74,120.75,120.66,120.66,17532.0,104.3189,104.3275,104.2498,104.2498,17532.0
2018-11-21 13:50:00,120.68,120.68,120.62,120.62,17903.0,104.267,104.267,104.2152,104.2152,17903.0
2018-11-21 13:55:00,120.62,120.62,120.57,120.59,40275.0,104.2152,104.2152,104.172,104.1893,40275.0
2018-11-21 14:00:00,120.59,120.59,120.47,120.48,65771.0,104.1893,104.1893,104.0856,104.0942,65771.0
2018-11-21 14:05:00,120.47,120.51,120.46,120.5,21916.0,104.0856,104.1202,104.077,104.1115,21916.0
2018-11-21 14:10:00,120.49,120.55,120.49,120.5,13614.0,104.1029,104.1547,104.1029,104.1115,13614.0
2018-11-21 14:15:00,120.52,120.57,120.49,120.56,22301.0,104.1288,104.172,104.1029,104.1634,22301.0
2018-11-21 14:20:00,120.57,120.59,120.54,120.59,7957.0,104.172,104.1893,104.1461,104.1893,7957.0
2018-11-21 14:25:00,120.58,120.64,120.58,120.6,40368.0,104.1806,104.2325,104.1806,104.1979,40368.0
2018-11-21 14:30:00,120.6,120.63,120.53,120.57,22844.0,104.1979,104.2238,104.1374,104.172,22844.0
2018-11-21 14:35:00,120.56,120.56,120.51,120.52,10504.0,104.1634,104.1634,104.1202,104.1288,10504.0
2018-11-21 14:40:00,120.53,120.59,120.52,120.56,16579.0,104.1374,104.1893,104.1288,104.1634,16579.0
2018-11-21 14:45:00,120.55,120.57,120.51,120.56,36513.0,104.1547,104.172,104.1202,104.1634,36513.0
2018-11-21 14:50:00,120.55,120.62,120.54,120.57,54335.0,104.1547,104.2152,104.1461,104.172,54335.0
2018-11-21 14:55:00,120.56,120.57,120.48,120.52,43455.0,104.1634,104.172,104.0942,104.1288,43455.0
2018-11-21 15:00:00,120.51,120.58,120.51,120.54,17585.0,104.1202,104.1806,104.1202,104.1461,17585.0
2018-11-21 15:05:00,120.52,120.68,120.52,120.66,25740.0,104.1288,104.267,104.1288,104.2498,25740.0
2018-11-21 15:10:00,120.66,120.66,120.47,120.47,50634.0,104.2498,104.2498,104.0856,104.0856,50634.0
2018-11-21 15:15:00,120.47,120.54,120.42,120.42,36211.0,104.0856,104.1461,104.0424,104.0424,36211.0
2018-11-21 15:20:00,120.42,120.44,120.34,120.39,72770.0,104.0424,104.0597,103.9733,104.0165,72770.0
2018-11-21 15:25:00,120.39,120.44,120.33,120.34,39297.0,104.0165,104.0597,103.9646,103.9733,39297.0
2018-11-21 15:30:00,120.33,120.33,120.13,120.21,114877.0,103.9646,103.9646,103.7918,103.861,114877.0
2018-11-21 15:35:00,120.22,120.24,120.16,120.18,31813.0,103.8696,103.8869,103.8178,103.835,31813.0
2018-11-21 15:40:00,120.14,120.14,120.01,120.01,28871.0,103.8005,103.8005,103.6882,103.6882,28871.0
2018-11-21 15:45:00,120.01,120.19,120.0,120.12,67316.0,103.6882,103.8437,103.6795,103.7832,67316.0
2018-11-21 15:50:00,120.13,120.17,120.05,120.07,39422.0,103.7918,103.8264,103.7227,103.74,39422.0
2018-11-21 15:55:00,120.08,120.11,119.96,119.98,86171.0,103.7486,103.7746,103.645,103.6622,86171.0
2018-11-23 09:30:00,119.16,119.24,118.96,119.11,44197.0,102.9538,103.0229,102.781,102.9106,44197.0
2018-11-23 09:35:00,119.1,119.18,118.99,119.1,58458.0,102.9019,102.9711,102.8069,102.9019,58458.0
2018-11-23 09:40:00,119.09,119.15,119.02,119.12,73751.0,102.8933,102.9451,102.8328,102.9192,73751.0
2018-11-23 09:45:00,119.11,119.24,119.05,119.15,50195.0,102.9106,103.0229,102.8587,102.9451,50195.0
2018-11-23 09:50:00,119.13,119.17,119.04,119.16,20753.0,102.9279,102.9624,102.8501,102.9538,20753.0
2018-11-23 09:55:00,119.15,119.34,119.15,119.3,10808.0,102.9451,103.1093,102.9451,103.0747,10808.0
2018-11-23 10:00:00,119.3,119.33,119.24,119.33,6624.0,103.0747,103.1007,103.0229,103.1007,6624.0
2018-11-23 10:05:00,119.34,119.39,119.31,119.33,14889.0,103.1093,103.1525,103.0834,103.1007,14889.0
2018-11-23 10:10:00,119.42,119.42,119.31,119.34,6706.0,103.1784,103.1784,103.0834,103.1093,6706.0
2018-11-23 10:15:00,119.35,119.36,119.31,119.33,5256.0,103.1179,103.1266,103.0834,103.1007,5256.0
2018-11-23 10:20:00,119.35,119.4,119.12,119.2,15364.0,103.1179,103.1611,102.9192,102.9883,15364.0
2018-11-23 10:25:00,119.17,119.19,119.1,119.12,9421.0,102.9624,102.9797,102.9019,102.9192,9421.0
2018-11-23 10:30:00,119.12,119.39,119.12,119.38,14331.0,102.9192,103.1525,102.9192,103.1439,14331.0
2018-11-23 10:35:00,119.39,119.48,119.37,119.47,6627.0,103.1525,103.2303,103.1352,103.2216,6627.0
2018-11-23 10:40:00,119.46,119.46,119.38,119.39,11895.0,103.213,103.213,103.1439,103.1525,11895.0
2018-11-23 10:45:00,119.39,119.51,119.38,119.44,43745.0,103.1525,103.2562,103.1439,103.1957,43745.0
2018-11-23 10:50:00,119.48,119.61,119.48,119.59,11458.0,103.2303,103.3426,103.2303,103.3253,11458.0
2018-11-23 10:55:00,119.58,119.61,119.51,119.52,27171.0,103.3167,103.3426,103.2562,103.2648,27171.0
2018-11-23 11:00:00,119.55,119.64,119.52,119.53,34502.0,103.2907,103.3685,103.2648,103.2735,34502.0
2018-11-23 11:05:00,119.55,119.65,119.55,119.64,36646.0,103.2907,103.3771,103.2907,103.3685,36646.0
2018-11-23 11:10:00,119.61,119.68,119.6,119.66,7740.0,103.3426,103.403,103.3339,103.3858,7740.0
2018-11-23 11:15:00,119.66,119.86,119.66,119.81,7583.0,103.3858,103.5586,103.3858,103.5154,7583.0
2018-11-23 11:20:00,119.8,119.81,119.74,119.78,2818.0,103.5067,103.5154,103.4549,103.4894,2818.0
2018-11-23 11:25:00,119.78,119.83,119.76,119.79,13622.0,103.4894,103.5326,103.4722,103.4981,13622.0
2018-11-23 11:30:00,119.78,119.79,119.72,119.78,41311.0,103.4894,103.4981,103.4376,103.4894,41311.0
2018-11-23 11:35:00,119.78,119.8,119.65,119.68,15652.0,103.4894,103.5067,103.3771,103.403,15652.0
2018-11-23 11:40:00,119.66,119.77,119.64,119.77,6041.0,103.3858,103.4808,103.3685,103.4808,6041.0
2018-11-23 11:45:00,119.77,119.87,119.77,119.86,29932.0,103.4808,103.5672,103.4808,103.5586,29932.0
2018-11-23 11:50:00,119.84,119.85,119.68,119.75,28564.0,103.5413,103.5499,103.403,103.4635,28564.0
2018-11-23 11:55:00,119.7,119.71,119.46,119.5,7565.0,103.4203,103.429,103.213,103.2475,7565.0
2018-11-23 12:00:00,119.49,119.5,119.43,119.43,30761.0,103.2389,103.2475,103.1871,103.1871,30761.0
2018-11-23 12:05:00,119.45,119.47,119.41,119.45,20474.0,103.2043,103.2216,103.1698,103.2043,20474.0
2018-11-23 12:10:00,119.43,119.49,119.43,119.45,29568.0,103.1871,103.2389,103.1871,103.2043,29568.0
2018-11-23 12:15:00,119.46,119.58,119.46,119.57,35522.0,103.213,103.3167,103.213,103.308,35522.0
2018-11-23 12:20:00,119.57,119.67,119.56,119.62,10775.0,103.308,103.3944,103.2994,103.3512,10775.0
2018-11-23 12:25:00,119.6,119.63,119.59,119.6,12003.0,103.3339,103.3598,103.3253,103.3339,12003.0
2018-11-23 12:30:00,119.59,119.59,119.51,119.58,13039.0,103.3253,103.3253,103.2562,103.3167,13039.0
2018-11-23 12:35:00,119.6,119.74,119.58,119.71,146005.0,103.3339,103.4549,103.3167,103.429,146005.0
2018-11-23 12:40:00,119.73,119.73,119.67,119.71,23577.0,103.4462,103.4462,103.3944,103.429,23577.0
2018-11-23 12:45:00,119.72,119.76,119.59,119.66,51034.0,103.4376,103.4722,103.3253,103.3858,51034.0
2018-11-23 12:50:00,119.64,119.64,119.42,119.44,13603.0,103.3685,103.3685,103.1784,103.1957,13603.0
2018-11-23 12:55:00,119.45,119.45,119.27,119.29,37294.0,103.2043,103.2043,103.0488,103.0661,37294.0
2018-11-26 09:30:00,120.13,120.39,120.13,120.35,43361.0,103.7918,104.0165,103.7918,103.9819,43361.0
2018-11-26 09:35:00,120.38,120.54,120.19,120.54,11005.0,104.0078,104.1461,103.8437,104.1461,11005.0
2018-11-26 09:40:00,120.52,120.69,120.51,120.67,16889.0,104.1288,104.2757,104.1202,104.2584,16889.0
2018-11-26 09:45:00,120.67,120.7,120.6,120.64,9457.0,104.2584,104.2843,104.1979,104.2325,9457.0
2018-11-26 09:50:00,120.63,120.72,120.62,120.68,6985.0,104.2238,104.3016,104.2152,104.267,6985.0
2018-11-26 09:55:00,120.7,120.8,120.68,120.8,32119.0,104.2843,104.3707,104.267,104.3707,32119.0
2018-11-26 10:00:00,120.73,120.84,120.73,120.82,196745.0,104.3102,104.4053,104.3102,104.388,196745.0
2018-11-26 10:05:00,120.83,120.9,120.83,120.88,14192.0,104.3966,104.4571,104.3966,104.4398,14192.0
2018-11-26 10:10:00,120.82,120.86,120.75,120.78,21776.0,104.388,104.4226,104.3275,104.3534,21776.0
2018-11-26 10:15:00,120.78,120.8,120.74,120.75,50285.0,104.3534,104.3707,104.3189,104.3275,50285.0
2018-11-26 10:20:00,120.74,120.76,120.7,120.73,45010.0,104.3189,104.3362,104.2843,104.3102,45010.0
2018-11-26 10:25:00,120.72,120.73,120.59,120.69,48755.0,104.3016,104.3102,104.1893,104.2757,48755.0
2018-11-26 10:30:00,120.7,120.83,120.66,120.69,559900.0,104.2843,104.3966,104.2498,104.2757,559900.0
2018-11-26 10:35:00,120.7,120.72,120.53,120.58,361338.0,104.2843,104.3016,104.1374,104.1806,361338.0
2018-11-26 10:40:00,120.58,120.65,120.53,120.63,35459.0,104.1806,104.2411,104.1374,104.2238,35459.0
2018-11-26 10:45:00,120.63,120.68,120.61,120.63,12609.0,104.2238,104.267,104.2066,104.2238,12609.0
2018-11-26 10:50:00,120.63,120.83,120.59,120.82,35356.0,104.2238,104.3966,104.1893,104.388,35356.0
2018-11-26 10:55:00,120.82,120.83,120.78,120.79,6117.0,104.388,104.3966,104.3534,104.3621,6117.0
2018-11-26 11:00:00,120.81,120.84,120.67,120.69,26250.0,104.3794,104.4053,104.2584,104.2757,26250.0
2018-11-26 11:05:00,120.68,120.7,120.62,120.69,217795.0,104.267,104.2843,104.2152,104.2757,217795.0
2018-11-26 11:10:00,120.68,120.77,120.61,120.73,85838.0,104.267,104.3448,104.2066,104.3102,85838.0
2018-11-26 11:15:00,120.74,120.75,120.68,120.71,35374.0,104.3189,104.3275,104.267,104.293,35374.0
2018-11-26 11:20:00,120.72,120.78,120.67,120.73,24040.0,104.3016,104.3534,104.2584,104.3102,24040.0
2018-11-26 11:25:00,120.72,120.72,120.61,120.62,14549.0,104.3016,104.3016,104.2066,104.2152,14549.0
2018-11-26 11:30:00,120.6,120.6,120.48,120.49,18032.0,104.1979,104.1979,104.0942,104.1029,18032.0
2018-11-26 11:35:00,120.5,120.51,120.34,120.38,11756.0,104.1115,104.1202,103.9733,104.0078,11756.0
2018-11-26 11:40:00,120.38,120.45,120.38,120.44,15396.0,104.0078,104.0683,104.0078,104.0597,15396.0
2018-11-26 11:45:00,120.43,120.45,120.37,120.41,71675.0,104.051,104.0683,103.9992,104.0338,71675.0
2018-11-26 11:50:00,120.41,120.48,120.39,120.48,15259.0,104.0338,104.0942,104.0165,104.0942,15259.0
2018-11-26 11:55:00,120.51,120.58,120.48,120.56,24763.0,104.1202,104.1806,104.0942,104.1634,24763.0
2018-11-26 12:00:00,120.55,120.58,120.53,120.55,54742.0,104.1547,104.1806,104.1374,104.1547,54742.0
2018-11-26 12:05:00,120.55,120.69,120.53,120.69,13134.0,104.1547,104.2757,104.1374,104.2757,13134.0
2018-11-26 12:10:00,120.7,120.71,120.53,120.59,45473.0,104.2843,104.293,104.1374,104.1893,45473.0
2018-11-26 12:15:00,120.59,120.61,120.47,120.47,34491.0,104.1893,104.2066,104.0856,104.0856,34491.0
2018-11-26 12:20:00,120.47,120.47,120.4,120.45,36200.0,104.0856,104.0856,104.0251,104.0683,36200.0
2018-11-26 12:25:00,120.45,120.46,120.38,120.43,16097.0,104.0683,104.077,104.0078,104.051,16097.0
2018-11-26 12:30:00,120.42,120.46,120.33,120.33,16665.0,104.0424,104.077,103.9646,103.9646,16665.0
2018-11-26 12:35:00,120.33,120.33,120.17,120.23,20855.0,103.9646,103.9646,103.8264,103.8782,20855.0
2018-11-26 12:40:00,120.23,120.25,120.19,120.25,38102.0,103.8782,103.8955,103.8437,103.8955,38102.0
2018-11-26 12:45:00,120.27,120.29,120.2,120.22,20906.0,103.9128,103.9301,103.8523,103.8696,20906.0
2018-11-26 12:50:00,120.23,120.28,120.23,120.26,28086.0,103.8782,103.9214,103.8782,103.9042,28086.0
2018-11-26 12:55:00,120.26,120.33,120.23,120.31,24570.0,103.9042,103.9646,103.8782,103.9474,24570.0
2018-11-26 13:00:00,120.31,120.33,120.18,120.19,26556.0,103.9474,103.9646,103.835,103.8437,26556.0
2018-11-26 13:05:00,120.19,120.35,120.19,120.34,45184.0,103.8437,103.9819,103.8437,103.9733,45184.0
2018-11-26 13:10:00,120.35,120.46,120.35,120.4,20123.0,103.9819,104.077,103.9819,104.0251,20123.0
2018-11-26 13:15:00,120.41,120.41,120.36,120.38,13424.0,104.0338,104.0338,103.9906,104.0078,13424.0
2018-11-26 13:20:00,120.39,120.46,120.36,120.41,33395.0,104.0165,104.077,103.9906,104.0338,33395.0
2018-11-26 13:25:00,120.41,120.42,120.33,120.38,24467.0,104.0338,104.0424,103.9646,104.0078,24467.0
2018-11-26 13:30:00,120.39,120.46,120.38,120.45,20968.0,104.0165,104.077,104.0078,104.0683,20968.0
2018-11-26 13:35:00,120.44,120.45,120.38,120.4,14993.0,104.0597,104.0683,104.0078,104.0251,14993.0
2018-11-26 13:40:00,120.4,120.41,120.32,120.4,13589.0,104.0251,104.0338,103.956,104.0251,13589.0
2018-11-26 13:45:00,120.41,120.54,120.41,120.54,27786.0,104.0338,104.1461,104.0338,104.1461,27786.0
2018-11-26 13:50:00,120.53,120.54,120.51,120.53,18540.0,104.1374,104.1461,104.1202,104.1374,18540.0
2018-11-26 13:55:00,120.54,120.6,120.5,120.57,79177.0,104.1461,104.1979,104.1115,104.172,79177.0
2018-11-26 14:00:00,120.57,120.59,120.51,120.54,39798.0,104.172,104.1893,104.1202,104.1461,39798.0
2018-11-26 14:05:00,120.53,120.56,120.5,120.56,18797.0,104.1374,104.1634,104.1115,104.1634,18797.0
2018-11-26 14:10:00,120.56,120.66,120.54,120.64,41931.0,104.1634,104.2498,104.1461,104.2325,41931.0
2018-11-26 14:15:00,120.65,120.72,120.62,120.68,54259.0,104.2411,104.3016,104.2152,104.267,54259.0
2018-11-26 14:20:00,120.67,120.7,120.66,120.69,52188.0,104.2584,104.2843,104.2498,104.2757,52188.0
2018-11-26 14:25:00,120.69,120.75,120.64,120.69,21847.0,104.2757,104.3275,104.2325,104.2757,21847.0
2018-11-26 14:30:00,120.69,120.85,120.68,120.81,53132.0,104.2757,104.4139,104.267,104.3794,53132.0
2018-11-26 14:35:00,120.81,120.84,120.75,120.75,45899.0,104.3794,104.4053,104.3275,104.3275,45899.0
2018-11-26 14:40:00,120.75,120.76,120.68,120.68,94654.0,104.3275,104.3362,104.267,104.267,94654.0
2018-11-26 14:45:00,120.68,120.72,120.59,120.62,92914.0,104.267,104.3016,104.1893,104.2152,92914.0
2018-11-26 14:50:00,120.62,120.71,120.6,120.7,99137.0,104.2152,104.293,104.1979,104.2843,99137.0
2018-11-26 14:55:00,120.7,120.77,120.66,120.77,16856.0,104.2843,104.3448,104.2498,104.3448,16856.0
2018-11-26 15:00:00,120.79,120.83,120.73,120.81,45596.0,104.3621,104.3966,104.3102,104.3794,45596.0
2018-11-26 15:05:00,120.8,120.8,120.69,120.72,46176.0,104.3707,104.3707,104.2757,104.3016,46176.0
2018-11-26 15:10:00,120.72,120.77,120.65,120.75,52167.0,104.3016,104.3448,104.2411,104.3275,52167.0
2018-11-26 15:15:00,120.74,120.79,120.69,120.72,35116.0,104.3189,104.3621,104.2757,104.3016,35116.0
2018-11-26 15:20:00,120.72,120.72,120.62,120.62,64140.0,104.3016,104.3016,104.2152,104.2152,64140.0
2018-11-26 15:25:00,120.62,120.72,120.62,120.67,62455.0,104.2152,104.3016,104.2152,104.2584,62455.0
2018-11-26 15:30:00,120.67,120.84,120.65,120.83,54050.0,104.2584,104.4053,104.2411,104.3966,54050.0
2018-11-26 15:35:00,120.82,120.84,120.69,120.72,71365.0,104.388,104.4053,104.2757,104.3016,71365.0
2018-11-26 15:40:00,120.71,120.78,120.71,120.73,77874.0,104.293,104.3534,104.293,104.3102,77874.0
2018-11-26 15:45:00,120.74,120.83,120.74,120.77,94879.0,104.3189,104.3966,104.3189,104.3448,94879.0
2018-11-26 15:50:00,120.78,120.81,120.74,120.76,83693.0,104.3534,104.3794,104.3189,104.3362,83693.0
2018-11-26 15:55:00,120.77,120.83,120.74,120.79,163734.0,104.3448,104.3966,104.3189,104.3621,163734.0
2018-11-27 09:30:00,120.37,120.56,120.25,120.52,50619.0,103.9992,104.1634,103.8955,104.1288,50619.0
2018-11-27 09:35:00,120.53,120.58,120.34,120.39,33247.0,104.1374,104.1806,103.9733,104.0165,33247.0
2018-11-27 09:40:00,120.4,120.41,120.19,120.31,41159.0,104.0251,104.0338,103.8437,103.9474,41159.0
2018-11-27 09:45:00,120.3,120.47,120.27,120.41,23614.0,103.9387,104.0856,103.9128,104.0338,23614.0
2018-11-27 09:50:00,120.39,120.4,120.23,120.31,33523.0,104.0165,104.0251,103.8782,103.9474,33523.0
2018-11-27 09:55:00,120.33,120.39,120.19,120.37,30493.0,103.9646,104.0165,103.8437,103.9992,30493.0
2018-11-27 10:00:00,120.37,120.37,120.21,120.25,10227.0,103.9992,103.9992,103.861,103.8955,10227.0
2018-11-27 10:05:00,120.28,120.5,120.25,120.45,6045.0,103.9214,104.1115,103.8955,104.0683,6045.0
2018-11-27 10:10:00,120.47,120.8,120.47,120.76,13700.0,104.0856,104.3707,104.0856,104.3362,13700.0
2018-11-27 10:15:00,120.72,120.8,120.62,120.74,20885.0,104.3016,104.3707,104.2152,104.3189,20885.0
2018-11-27 10:20:00,120.68,120.71,120.62,120.7,12742.0,104.267,104.293,104.2152,104.2843,12742.0
2018-11-27 10:25:00,120.69,120.71,120.57,120.61,10390.0,104.2757,104.293,104.172,104.2066,10390.0
2018-11-27 10:30:00,120.57,120.66,120.54,120.62,15006.0,104.172,104.2498,104.1461,104.2152,15006.0
2018-11-27 10:35:00,120.63,120.63,120.4,120.44,8361.0,104.2238,104.2238,104.0251,104.0597,8361.0
2018-11-27 10:40:00,120.44,120.52,120.4,120.51,4792.0,104.0597,104.1288,104.0251,104.1202,4792.0
2018-11-27 10:45:00,120.53,120.66,120.52,120.64,10084.0,104.1374,104.2498,104.1288,104.2325,10084.0
2018-11-27 10:50:00,120.67,120.8,120.67,120.79,20622.0,104.2584,104.3707,104.2584,104.3621,20622.0
2018-11-27 10:55:00,120.86,120.93,120.75,120.75,19560.0,104.4226,104.483,104.3275,104.3275,19560.0
2018-11-27 11:00:00,120.73,120.93,120.7,120.93,10450.0,104.3102,104.483,104.2843,104.483,10450.0
2018-11-27 11:05:00,120.9,120.91,120.84,120.84,43230.0,104.4571,104.4658,104.4053,104.4053,43230.0
2018-11-27 11:10:00,120.87,120.87,120.72,120.76,16502.0,104.4312,104.4312,104.3016,104.3362,16502.0
2018-11-27 11:15:00,120.76,120.77,120.68,120.71,36378.0,104.3362,104.3448,104.267,104.293,36378.0
2018-11-27 11:20:00,120.71,120.71,120.56,120.56,192063.0,104.293,104.293,104.1634,104.1634,192063.0
2018-11-27 11:25:00,120.57,120.72,120.56,120.69,31786.0,104.172,104.3016,104.1634,104.2757,31786.0
2018-11-27 11:30:00,120.68,120.72,120.6,120.65,22816.0,104.267,104.3016,104.1979,104.2411,22816.0
2018-11-27 11:35:00,120.65,120.71,120.61,120.65,33360.0,104.2411,104.293,104.2066,104.2411,33360.0
2018-11-27 11:40:00,120.66,120.7,120.52,120.6,41916.0,104.2498,104.2843,104.1288,104.1979,41916.0
2018-11-27 11:45:00,120.6,120.71,120.57,120.69,37930.0,104.1979,104.293,104.172,104.2757,37930.0
2018-11-27 11:50:00,120.68,120.84,120.67,120.81,31809.0,104.267,104.4053,104.2584,104.3794,31809.0
2018-11-27 11:55:00,120.84,120.88,120.8,120.8,17955.0,104.4053,104.4398,104.3707,104.3707,17955.0
2018-11-27 12:00:00,120.8,120.8,120.71,120.73,8721.0,104.3707,104.3707,104.293,104.3102,8721.0
2018-11-27 12:05:00,120.73,120.76,120.7,120.74,14097.0,104.3102,104.3362,104.2843,104.3189,14097.0
2018-11-27 12:10:00,120.75,120.76,120.69,120.69,45699.0,104.3275,104.3362,104.2757,104.2757,45699.0
2018-11-27 12:15:00,120.67,120.67,120.61,120.65,57688.0,104.2584,104.2584,104.2066,104.2411,57688.0
2018-11-27 12:20:00,120.64,120.68,120.59,120.59,38783.0,104.2325,104.267,104.1893,104.1893,38783.0
2018-11-27 12:25:00,120.59,120.59,120.34,120.39,41951.0,104.1893,104.1893,103.9733,104.0165,41951.0
2018-11-27 12:30:00,120.39,120.42,120.3,120.36,24930.0,104.0165,104.0424,103.9387,103.9906,24930.0
2018-11-27 12:35:00,120.39,120.61,120.39,120.61,45929.0,104.0165,104.2066,104.0165,104.2066,45929.0
2018-11-27 12:40:00,120.62,120.67,120.59,120.61,51688.0,104.2152,104.2584,104.1893,104.2066,51688.0
2018-11-27 12:45:00,120.61,120.63,120.52,120.54,57264.0,104.2066,104.2238,104.1288,104.1461,57264.0
2018-11-27 12:50:00,120.54,120.54,120.45,120.51,31784.0,104.1461,104.1461,104.0683,104.1202,31784.0
2018-11-27 12:55:00,120.51,120.59,120.48,120.49,33763.0,104.1202,104.1893,104.0942,104.1029,33763.0
2018-11-27 13:00:00,120.51,120.6,120.49,120.55,41870.0,104.1202,104.1979,104.1029,104.1547,41870.0
2018-11-27 13:05:00,120.55,120.61,120.54,120.59,16873.0,104.1547,104.2066,104.1461,104.1893,16873.0
2018-11-27 13:10:00,120.59,120.62,120.48,120.61,32021.0,104.1893,104.2152,104.0942,104.2066,32021.0
2018-11-27 13:15:00,120.62,120.8,120.42,120.57,80036.0,104.2152,104.3707,104.0424,104.172,80036.0
2018-11-27 13:20:00,120.57,120.6,120.49,120.58,7452.0,104.172,104.1979,104.1029,104.1806,7452.0
2018-11-27 13:25:00,120.58,120.62,120.53,120.59,20985.0,104.1806,104.2152,104.1374,104.1893,20985.0
2018-11-27 13:30:00,120.61,120.69,120.6,120.68,50227.0,104.2066,104.2757,104.1979,104.267,50227.0
2018-11-27 13:35:00,120.67,120.8,120.6,120.71,55257.0,104.2584,104.3707,104.1979,104.293,55257.0
2018-11-27 13:40:00,120.71,120.72,120.64,120.66,64956.0,104.293,104.3016,104.2325,104.2498,64956.0
2018-11-27 13:45:00,120.66,120.72,120.64,120.68,48379.0,104.2498,104.3016,104.2325,104.267,48379.0
2018-11-27 13:50:00,120.68,120.71,120.64,120.65,55256.0,104.267,104.293,104.2325,104.2411,55256.0
2018-11-27 13:55:00,120.64,120.81,120.61,120.81,31025.0,104.2325,104.3794,104.2066,104.3794,31025.0
2018-11-27 14:00:00,120.81,120.86,120.77,120.85,18216.0,104.3794,104.4226,104.3448,104.4139,18216.0
2018-11-27 14:05:00,120.87,120.92,120.8,120.81,52294.0,104.4312,104.4744,104.3707,104.3794,52294.0
2018-11-27 14:10:00,120.82,120.87,120.78,120.84,79809.0,104.388,104.4312,104.3534,104.4053,79809.0
2018-11-27 14:15:00,120.84,120.85,120.81,120.81,16848.0,104.4053,104.4139,104.3794,104.3794,16848.0
2018-11-27 14:20:00,120.81,120.85,120.78,120.85,47727.0,104.3794,104.4139,104.3534,104.4139,47727.0
2018-11-27 14:25:00,120.86,120.87,120.8,120.84,53580.0,104.4226,104.4312,104.3707,104.4053,53580.0
2018-11-27 14:30:00,120.86,120.91,120.85,120.91,35965.0,104.4226,104.4658,104.4139,104.4658,35965.0
2018-11-27 14:35:00,120.91,120.98,120.85,120.87,87212.0,104.4658,104.5262,104.4139,104.4312,87212.0
2018-11-27 14:40:00,120.87,120.96,120.86,120.94,73795.0,104.4312,104.509,104.4226,104.4917,73795.0
2018-11-27 14:45:00,120.95,121.02,120.95,121.01,53585.0,104.5003,104.5608,104.5003,104.5522,53585.0
2018-11-27 14:50:00,121.02,121.02,120.92,120.94,89276.0,104.5608,104.5608,104.4744,104.4917,89276.0
2018-11-27 14:55:00,120.93,120.94,120.87,120.89,64934.0,104.483,104.4917,104.4312,104.4485,64934.0
2018-11-27 15:00:00,120.88,120.97,120.84,120.97,93154.0,104.4398,104.5176,104.4053,104.5176,93154.0
2018-11-27 15:05:00,120.99,120.99,120.85,120.88,41691.0,104.5349,104.5349,104.4139,104.4398,41691.0
2018-11-27 15:10:00,120.89,120.94,120.85,120.9,31482.0,104.4485,104.4917,104.4139,104.4571,31482.0
2018-11-27 15:15:00,120.91,120.93,120.81,120.81,29636.0,104.4658,104.483,104.3794,104.3794,29636.0
2018-11-27 15:20:00,120.82,120.88,120.81,120.85,35858.0,104.388,104.4398,104.3794,104.4139,35858.0
2018-11-27 15:25:00,120.87,120.93,120.87,120.91,39830.0,104.4312,104.483,104.4312,104.4658,39830.0
2018-11-27 15:30:00,120.91,120.92,120.81,120.88,129062.0,104.4658,104.4744,104.3794,104.4398,129062.0
2018-11-27 15:35:00,120.88,120.99,120.87,120.95,54925.0,104.4398,104.5349,104.4312,104.5003,54925.0
2018-11-27 15:40:00,120.96,121.01,120.96,121.0,56185.0,104.509,104.5522,104.509,104.5435,56185.0
2018-11-27 15:45:00,120.99,121.09,120.95,121.07,84246.0,104.5349,104.6213,104.5003,104.604,84246.0
2018-11-27 15:50:00,121.07,121.07,120.97,120.97,80359.0,104.604,104.604,104.5176,104.5176,80359.0
2018-11-27 15:55:00,120.96,121.1,120.96,121.08,131878.0,104.509,104.6299,104.509,104.6126,131878.0
2018-11-28 09:30:00,121.34,121.34,121.09,121.3,30423.0,104.8373,104.8373,104.6213,104.8027,30423.0
2018-11-28 09:35:00,121.28,121.45,121.28,121.41,16421.0,104.7854,104.9323,104.7854,104.8978,16421.0
2018-11-28 09:40:00,121.52,121.52,121.31,121.31,2782.0,104.9928,104.9928,104.8114,104.8114,2782.0
2018-11-28 09:45:00,121.32,121.38,121.23,121.33,7602.0,104.82,104.8718,104.7422,104.8286,7602.0
2018-11-28 09:50:00,121.34,121.4,121.19,121.19,8330.0,104.8373,104.8891,104.7077,104.7077,8330.0
2018-11-28 09:55:00,121.23,121.23,121.13,121.2,9740.0,104.7422,104.7422,104.6558,104.7163,9740.0
2018-11-28 10:00:00,121.17,121.27,121.12,121.12,10691.0,104.6904,104.7768,104.6472,104.6472,10691.0
2018-11-28 10:05:00,121.14,121.15,121.04,121.08,12427.0,104.6645,104.6731,104.5781,104.6126,12427.0
2018-11-28 10:10:00,121.05,121.05,120.92,120.96,31903.0,104.5867,104.5867,104.4744,104.509,31903.0
2018-11-28 10:15:00,120.95,120.97,120.89,120.94,20521.0,104.5003,104.5176,104.4485,104.4917,20521.0
2018-11-28 10:20:00,120.94,120.95,120.84,120.86,9328.0,104.4917,104.5003,104.4053,104.4226,9328.0
2018-11-28 10:25:00,120.83,120.86,120.77,120.86,7894.0,104.3966,104.4226,104.3448,104.4226,7894.0
2018-11-28 10:30:00,120.83,120.83,120.71,120.79,19051.0,104.3966,104.3966,104.293,104.3621,19051.0
2018-11-28 10:35:00,120.84,120.93,120.84,120.9,9038.0,104.4053,104.483,104.4053,104.4571,9038.0
2018-11-28 10:40:00,120.86,120.92,120.82,120.91,24724.0,104.4226,104.4744,104.388,104.4658,24724.0
2018-11-28 10:45:00,120.88,120.98,120.85,120.96,9481.0,104.4398,104.5262,104.4139,104.509,9481.0
2018-11-28 10:50:00,120.96,121.06,120.94,121.06,11105.0,104.509,104.5954,104.4917,104.5954,11105.0
2018-11-28 10:55:00,121.06,121.07,121.01,121.03,121180.0,104.5954,104.604,104.5522,104.5694,121180.0
2018-11-28 11:00:00,121.03,121.11,121.01,121.11,14554.0,104.5694,104.6386,104.5522,104.6386,14554.0
2018-11-28 11:05:00,121.09,121.27,121.09,121.26,25927.0,104.6213,104.7768,104.6213,104.7682,25927.0
2018-11-28 11:10:00,121.26,121.28,121.21,121.23,11133.0,104.7682,104.7854,104.725,104.7422,11133.0
2018-11-28 11:15:00,121.24,121.26,121.21,121.23,12071.0,104.7509,104.7682,104.725,104.7422,12071.0
2018-11-28 11:20:00,121.25,121.26,121.19,121.23,20706.0,104.7595,104.7682,104.7077,104.7422,20706.0
2018-11-28 11:25:00,121.25,121.35,121.22,121.35,38914.0,104.7595,104.8459,104.7336,104.8459,38914.0
2018-11-28 11:30:00,121.33,121.35,121.3,121.32,45499.0,104.8286,104.8459,104.8027,104.82,45499.0
2018-11-28 11:35:00,121.31,121.33,121.27,121.29,36252.0,104.8114,104.8286,104.7768,104.7941,36252.0
2018-11-28 11:40:00,121.23,121.27,121.2,121.27,124660.0,104.7422,104.7768,104.7163,104.7768,124660.0
2018-11-28 11:45:00,121.25,121.3,121.24,121.27,28912.0,104.7595,104.8027,104.7509,104.7768,28912.0
2018-11-28 11:50:00,121.27,121.44,121.27,121.34,38166.0,104.7768,104.9237,104.7768,104.8373,38166.0
2018-11-28 11:55:00,121.35,121.37,121.2,121.34,57987.0,104.8459,104.8632,104.7163,104.8373,57987.0
2018-11-28 12:00:00,121.36,122.13,121.36,122.12,70151.0,104.8546,105.5198,104.8546,105.5112,70151.0
2018-11-28 12:05:00,122.14,122.51,122.14,122.46,89491.0,105.5285,105.8482,105.5285,105.805,89491.0
2018-11-28 12:10:00,122.48,122.48,122.17,122.38,57639.0,105.8222,105.8222,105.5544,105.7358,57639.0
2018-11-28 12:15:00,122.38,122.47,122.17,122.34,98295.0,105.7358,105.8136,105.5544,105.7013,98295.0
2018-11-28 12:20:00,122.34,122.42,122.23,122.26,42832.0,105.7013,105.7704,105.6062,105.6322,42832.0
2018-11-28 12:25:00,122.25,122.33,122.15,122.24,46421.0,105.6235,105.6926,105.5371,105.6149,46421.0
2018-11-28 12:30:00,122.26,122.31,122.13,122.16,53371.0,105.6322,105.6754,105.5198,105.5458,53371.0
2018-11-28 12:35:00,122.15,122.24,122.1,122.23,114708.0,105.5371,105.6149,105.4939,105.6062,114708.0
2018-11-28 12:40:00,122.22,122.22,122.1,122.2,45761.0,105.5976,105.5976,105.4939,105.5803,45761.0
2018-11-28 12:45:00,122.22,122.35,122.21,122.28,77458.0,105.5976,105.7099,105.589,105.6494,77458.0
2018-11-28 12:50:00,122.29,122.43,122.29,122.41,61754.0,105.6581,105.779,105.6581,105.7618,61754.0
2018-11-28 12:55:00,122.4,122.43,122.28,122.3,81507.0,105.7531,105.779,105.6494,105.6667,81507.0
2018-11-28 13:00:00,122.33,122.34,122.09,122.12,46455.0,105.6926,105.7013,105.4853,105.5112,46455.0
2018-11-28 13:05:00,122.11,122.19,122.09,122.16,44787.0,105.5026,105.5717,105.4853,105.5458,44787.0
2018-11-28 13:10:00,122.15,122.27,122.12,122.25,47093.0,105.5371,105.6408,105.5112,105.6235,47093.0
2018-11-28 13:15:00,122.24,122.34,122.21,122.29,128873.0,105.6149,105.7013,105.589,105.6581,128873.0
2018-11-28 13:20:00,122.27,122.29,122.24,122.27,35875.0,105.6408,105.6581,105.6149,105.6408,35875.0
2018-11-28 13:25:00,122.27,122.36,122.22,122.31,106616.0,105.6408,105.7186,105.5976,105.6754,106616.0
2018-11-28 13:30:00,122.31,122.41,122.3,122.32,35009.0,105.6754,105.7618,105.6667,105.684,35009.0
2018-11-28 13:35:00,122.32,122.49,122.32,122.49,34730.0,105.684,105.8309,105.684,105.8309,34730.0
2018-11-28 13:40:00,122.49,122.56,122.47,122.5,20511.0,105.8309,105.8914,105.8136,105.8395,20511.0
2018-11-28 13:45:00,122.5,122.56,122.48,122.54,79450.0,105.8395,105.8914,105.8222,105.8741,79450.0
2018-11-28 13:50:00,122.54,122.56,122.48,122.51,168198.0,105.8741,105.8914,105.8222,105.8482,168198.0
2018-11-28 13:55:00,122.51,122.59,122.5,122.51,71152.0,105.8482,105.9173,105.8395,105.8482,71152.0
2018-11-28 14:00:00,122.51,122.55,122.44,122.55,63644.0,105.8482,105.8827,105.7877,105.8827,63644.0
2018-11-28 14:05:00,122.55,122.58,122.46,122.49,74716.0,105.8827,105.9086,105.805,105.8309,74716.0
2018-11-28 14:10:00,122.5,122.58,122.5,122.58,89061.0,105.8395,105.9086,105.8395,105.9086,89061.0
2018-11-28 14:15:00,122.58,122.58,122.41,122.51,99998.0,105.9086,105.9086,105.7618,105.8482,99998.0
2018-11-28 14:20:00,122.5,122.5,122.35,122.42,61803.0,105.8395,105.8395,105.7099,105.7704,61803.0
2018-11-28 14:25:00,122.42,122.5,122.39,122.41,52758.0,105.7704,105.8395,105.7445,105.7618,52758.0
2018-11-28 14:30:00,122.44,122.45,122.35,122.4,76357.0,105.7877,105.7963,105.7099,105.7531,76357.0
2018-11-28 14:35:00,122.4,122.47,122.34,122.35,69817.0,105.7531,105.8136,105.7013,105.7099,69817.0
2018-11-28 14:40:00,122.36,122.43,122.35,122.41,72972.0,105.7186,105.779,105.7099,105.7618,72972.0
2018-11-28 14:45:00,122.41,122.46,122.4,122.43,56978.0,105.7618,105.805,105.7531,105.779,56978.0
2018-11-28 14:50:00,122.43,122.47,122.35,122.35,64248.0,105.779,105.8136,105.7099,105.7099,64248.0
2018-11-28 14:55:00,122.35,122.35,122.23,122.24,42903.0,105.7099,105.7099,105.6062,105.6149,42903.0
2018-11-28 15:00:00,122.24,122.27,122.15,122.26,87618.0,105.6149,105.6408,105.5371,105.6322,87618.0
2018-11-28 15:05:00,122.26,122.3,122.2,122.23,55711.0,105.6322,105.6667,105.5803,105.6062,55711.0
2018-11-28 15:10:00,122.24,122.33,122.22,122.33,68628.0,105.6149,105.6926,105.5976,105.6926,68628.0
2018-11-28 15:15:00,122.32,122.34,122.29,122.29,53524.0,105.684,105.7013,105.6581,105.6581,53524.0
2018-11-28 15:20:00,122.29,122.43,122.29,122.41,78010.0,105.6581,105.779,105.6581,105.7618,78010.0
2018-11-28 15:25:00,122.41,122.53,122.38,122.51,81860.0,105.7618,105.8654,105.7358,105.8482,81860.0
2018-11-28 15:30:00,122.51,122.61,122.41,122.61,61587.0,105.8482,105.9346,105.7618,105.9346,61587.0
2018-11-28 15:35:00,122.61,122.67,122.59,122.63,89122.0,105.9346,105.9864,105.9173,105.9518,89122.0
2018-11-28 15:40:00,122.63,122.69,122.6,122.62,61843.0,105.9518,106.0037,105.9259,105.9432,61843.0
2018-11-28 15:45:00,122.63,122.86,122.63,122.82,309562.0,105.9518,106.1506,105.9518,106.116,309562.0
2018-11-28 15:50:00,122.82,122.84,122.76,122.81,62239.0,106.116,106.1333,106.0642,106.1074,62239.0
2018-11-28 15:55:00,122.8,122.9,122.78,122.9,82123.0,106.0987,106.1851,106.0814,106.1851,82123.0
2018-11-29 09:30:00,122.61,122.68,122.51,122.59,83623.0,105.9346,105.995,105.8482,105.9173,83623.0
2018-11-29 09:35:00,122.57,122.83,122.5,122.83,60584.0,105.9,106.1246,105.8395,106.1246,60584.0
2018-11-29 09:40:00,122.79,122.81,122.72,122.74,14580.0,106.0901,106.1074,106.0296,106.0469,14580.0
2018-11-29 09:45:00,122.72,122.76,122.6,122.63,13864.0,106.0296,106.0642,105.9259,105.9518,13864.0
2018-11-29 09:50:00,122.56,122.66,122.54,122.61,14390.0,105.8914,105.9778,105.8741,105.9346,14390.0
2018-11-29 09:55:00,122.6,122.63,122.53,122.53,2679.0,105.9259,105.9518,105.8654,105.8654,2679.0
2018-11-29 10:00:00,122.52,122.55,122.44,122.45,13370.0,105.8568,105.8827,105.7877,105.7963,13370.0
2018-11-29 10:05:00,122.48,122.63,122.45,122.63,12937.0,105.8222,105.9518,105.7963,105.9518,12937.0
2018-11-29 10:10:00,122.6,122.65,122.58,122.62,3722.0,105.9259,105.9691,105.9086,105.9432,3722.0
2018-11-29 10:15:00,122.63,122.67,122.5,122.54,11988.0,105.9518,105.9864,105.8395,105.8741,11988.0
2018-11-29 10:20:00,122.51,122.53,122.48,122.53,4386.0,105.8482,105.8654,105.8222,105.8654,4386.0
2018-11-29 10:25:00,122.54,122.55,122.41,122.41,3421.0,105.8741,105.8827,105.7618,105.7618,3421.0
2018-11-29 10:30:00,122.46,122.84,122.46,122.64,30118.0,105.805,106.1333,105.805,105.9605,30118.0
2018-11-29 10:35:00,122.62,122.64,122.4,122.4,18973.0,105.9432,105.9605,105.7531,105.7531,18973.0
2018-11-29 10:40:00,122.41,122.41,122.26,122.28,6858.0,105.7618,105.7618,105.6322,105.6494,6858.0
2018-11-29 10:45:00,122.33,122.37,122.27,122.27,24575.0,105.6926,105.7272,105.6408,105.6408,24575.0
2018-11-29 10:50:00,122.27,122.32,122.21,122.31,8685.0,105.6408,105.684,105.589,105.6754,8685.0
2018-11-29 10:55:00,122.29,122.44,122.29,122.43,13278.0,105.6581,105.7877,105.6581,105.779,13278.0
2018-11-29 11:00:00,122.4,122.46,122.36,122.44,17176.0,105.7531,105.805,105.7186,105.7877,17176.0
2018-11-29 11:05:00,122.46,122.53,122.4,122.48,28237.0,105.805,105.8654,105.7531,105.8222,28237.0
2018-11-29 11:10:00,122.42,122.43,122.32,122.33,7828.0,105.7704,105.779,105.684,105.6926,7828.0
2018-11-29 11:15:00,122.39,122.42,122.27,122.33,35168.0,105.7445,105.7704,105.6408,105.6926,35168.0
2018-11-29 11:20:00,122.32,122.58,122.26,122.53,32576.0,105.684,105.9086,105.6322,105.8654,32576.0
2018-11-29 11:25:00,122.53,122.63,122.47,122.59,5075.0,105.8654,105.9518,105.8136,105.9173,5075.0
2018-11-29 11:30:00,122.67,122.67,122.52,122.56,11030.0,105.9864,105.9864,105.8568,105.8914,11030.0
2018-11-29 11:35:00,122.58,122.67,122.51,122.66,6949.0,105.9086,105.9864,105.8482,105.9778,6949.0
2018-11-29 11:40:00,122.66,122.71,122.63,122.67,12423.0,105.9778,106.021,105.9518,105.9864,12423.0
2018-11-29 11:45:00,122.68,122.68,122.6,122.6,8169.0,105.995,105.995,105.9259,105.9259,8169.0
2018-11-29 11:50:00,122.59,122.74,122.54,122.73,17172.0,105.9173,106.0469,105.8741,106.0382,17172.0
2018-11-29 11:55:00,122.73,122.76,122.63,122.74,8290.0,106.0382,106.0642,105.9518,106.0469,8290.0
2018-11-29 12:00:00,122.74,122.78,122.68,122.73,15273.0,106.0469,106.0814,105.995,106.0382,15273.0
2018-11-29 12:05:00,122.72,122.74,122.63,122.72,12577.0,106.0296,106.0469,105.9518,106.0296,12577.0
2018-11-29 12:10:00,122.69,122.73,122.66,122.69,5748.0,106.0037,106.0382,105.9778,106.0037,5748.0
2018-11-29 12:15:00,122.68,122.79,122.68,122.74,11812.0,105.995,106.0901,105.995,106.0469,11812.0
2018-11-29 12:20:00,122.73,122.75,122.69,122.72,5358.0,106.0382,106.0555,106.0037,106.0296,5358.0
2018-11-29 12:25:00,122.76,122.77,122.74,122.77,4383.0,106.0642,106.0728,106.0469,106.0728,4383.0
2018-11-29 12:30:00,122.77,122.88,122.77,122.86,12874.0,106.0728,106.1678,106.0728,106.1506,12874.0
2018-11-29 12:35:00,122.82,122.83,122.77,122.83,16225.0,106.116,106.1246,106.0728,106.1246,16225.0
2018-11-29 12:40:00,122.84,122.92,122.83,122.89,12983.0,106.1333,106.2024,106.1246,106.1765,12983.0
2018-11-29 12:45:00,122.88,122.88,122.82,122.85,30967.0,106.1678,106.1678,106.116,106.1419,30967.0
2018-11-29 12:50:00,122.87,122.93,122.87,122.89,45752.0,106.1592,106.211,106.1592,106.1765,45752.0
2018-11-29 12:55:00,122.91,122.93,122.88,122.89,28579.0,106.1938,106.211,106.1678,106.1765,28579.0
2018-11-29 13:00:00,122.9,122.92,122.87,122.91,12761.0,106.1851,106.2024,106.1592,106.1938,12761.0
2018-11-29 13:05:00,122.9,122.9,122.84,122.85,21402.0,106.1851,106.1851,106.1333,106.1419,21402.0
2018-11-29 13:10:00,122.85,122.85,122.76,122.76,15015.0,106.1419,106.1419,106.0642,106.0642,15015.0
2018-11-29 13:15:00,122.77,122.87,122.77,122.87,5827.0,106.0728,106.1592,106.0728,106.1592,5827.0
2018-11-29 13:20:00,122.86,122.88,122.83,122.85,3756.0,106.1506,106.1678,106.1246,106.1419,3756.0
2018-11-29 13:25:00,122.85,122.88,122.85,122.85,8895.0,106.1419,106.1678,106.1419,106.1419,8895.0
2018-11-29 13:30:00,122.85,122.92,122.84,122.9,9701.0,106.1419,106.2024,106.1333,106.1851,9701.0
2018-11-29 13:35:00,122.89,122.9,122.81,122.81,11869.0,106.1765,106.1851,106.1074,106.1074,11869.0
2018-11-29 13:40:00,122.83,122.86,122.81,122.85,1818.0,106.1246,106.1506,106.1074,106.1419,1818.0
2018-11-29 13:45:00,122.83,122.99,122.83,122.99,72367.0,106.1246,106.2629,106.1246,106.2629,72367.0
2018-11-29 13:50:00,123.0,123.0,122.92,122.92,9167.0,106.2715,106.2715,106.2024,106.2024,9167.0
2018-11-29 13:55:00,122.93,122.94,122.9,122.92,17945.0,106.211,106.2197,106.1851,106.2024,17945.0
2018-11-29 14:00:00,122.89,122.98,122.82,122.88,22109.0,106.1765,106.2542,106.116,106.1678,22109.0
2018-11-29 14:05:00,122.85,122.89,122.82,122.86,48538.0,106.1419,106.1765,106.116,106.1506,48538.0
2018-11-29 14:10:00,122.88,123.11,122.84,123.08,22839.0,106.1678,106.3666,106.1333,106.3406,22839.0
2018-11-29 14:15:00,123.08,123.15,123.02,123.15,12425.0,106.3406,106.4011,106.2888,106.4011,12425.0
2018-11-29 14:20:00,123.18,123.19,123.11,123.14,23427.0,106.427,106.4357,106.3666,106.3925,23427.0
2018-11-29 14:25:00,123.13,123.16,123.11,123.14,12493.0,106.3838,106.4098,106.3666,106.3925,12493.0
2018-11-29 14:30:00,123.12,123.22,123.11,123.2,29158.0,106.3752,106.4616,106.3666,106.4443,29158.0
2018-11-29 14:35:00,123.17,123.18,123.12,123.12,67192.0,106.4184,106.427,106.3752,106.3752,67192.0
2018-11-29 14:40:00,123.13,123.21,123.12,123.2,49283.0,106.3838,106.453,106.3752,106.4443,49283.0
2018-11-29 14:45:00,123.2,123.2,123.13,123.18,101818.0,106.4443,106.4443,106.3838,106.427,101818.0
2018-11-29 14:50:00,123.2,123.35,123.19,123.31,38848.0,106.4443,106.5739,106.4357,106.5394,38848.0
2018-11-29 14:55:00,123.32,123.44,123.31,123.4,20257.0,106.548,106.6517,106.5394,106.6171,20257.0
2018-11-29 15:00:00,123.4,123.44,123.39,123.4,12763.0,106.6171,106.6517,106.6085,106.6171,12763.0
2018-11-29 15:05:00,123.38,123.39,123.31,123.36,53080.0,106.5998,106.6085,106.5394,106.5826,53080.0
2018-11-29 15:10:00,123.35,123.38,123.29,123.32,62007.0,106.5739,106.5998,106.5221,106.548,62007.0
2018-11-29 15:15:00,123.32,123.32,123.24,123.24,52762.0,106.548,106.548,106.4789,106.4789,52762.0
2018-11-29 15:20:00,123.24,123.27,123.14,123.15,35867.0,106.4789,106.5048,106.3925,106.4011,35867.0
2018-11-29 15:25:00,123.15,123.23,123.12,123.22,40310.0,106.4011,106.4702,106.3752,106.4616,40310.0
2018-11-29 15:30:00,123.19,123.19,123.1,123.13,52122.0,106.4357,106.4357,106.3579,106.3838,52122.0
2018-11-29 15:35:00,123.14,123.15,123.06,123.08,37829.0,106.3925,106.4011,106.3234,106.3406,37829.0
2018-11-29 15:40:00,123.08,123.11,123.02,123.07,75913.0,106.3406,106.3666,106.2888,106.332,75913.0
2018-11-29 15:45:00,123.06,123.09,122.91,122.92,127923.0,106.3234,106.3493,106.1938,106.2024,127923.0
2018-11-29 15:50:00,122.92,122.94,122.84,122.89,105794.0,106.2024,106.2197,106.1333,106.1765,105794.0
2018-11-29 15:55:00,122.89,122.9,122.71,122.75,125891.0,106.1765,106.1851,106.021,106.0555,125891.0
2018-11-30 09:30:00,122.68,122.76,122.56,122.66,101669.0,105.995,106.0642,105.8914,105.9778,101669.0
2018-11-30 09:35:00,122.65,122.77,122.56,122.72,27093.0,105.9691,106.0728,105.8914,106.0296,27093.0
2018-11-30 09:40:00,122.79,122.82,122.76,122.82,859.0,106.0901,106.116,106.0642,106.116,859.0
2018-11-30 09:45:00,122.79,122.85,122.72,122.75,13826.0,106.0901,106.1419,106.0296,106.0555,13826.0
2018-11-30 09:50:00,122.71,122.8,122.69,122.79,17480.0,106.021,106.0987,106.0037,106.0901,17480.0
2018-11-30 09:55:00,122.82,122.91,122.8,122.87,10454.0,106.116,106.1938,106.0987,106.1592,10454.0
2018-11-30 10:00:00,122.87,122.9,122.84,122.9,13236.0,106.1592,106.1851,106.1333,106.1851,13236.0
2018-11-30 10:05:00,122.88,122.95,122.87,122.94,10612.0,106.1678,106.2283,106.1592,106.2197,10612.0
2018-11-30 10:10:00,122.94,122.94,122.88,122.91,17606.0,106.2197,106.2197,106.1678,106.1938,17606.0
2018-11-30 10:15:00,122.92,122.92,122.8,122.83,6605.0,106.2024,106.2024,106.0987,106.1246,6605.0
2018-11-30 10:20:00,122.82,122.87,122.81,122.87,22723.0,106.116,106.1592,106.1074,106.1592,22723.0
2018-11-30 10:25:00,122.86,122.9,122.8,122.84,7936.0,106.1506,106.1851,106.0987,106.1333,7936.0
2018-11-30 10:30:00,122.83,123.03,122.83,123.02,15927.0,106.1246,106.2974,106.1246,106.2888,15927.0
2018-11-30 10:35:00,123.02,123.07,122.99,123.02,9176.0,106.2888,106.332,106.2629,106.2888,9176.0
2018-11-30 10:40:00,123.03,123.08,123.01,123.04,40033.0,106.2974,106.3406,106.2802,106.3061,40033.0
2018-11-30 10:45:00,123.03,123.04,122.95,122.98,14720.0,106.2974,106.3061,106.2283,106.2542,14720.0
2018-11-30 10:50:00,122.99,123.03,122.97,123.0,17226.0,106.2629,106.2974,106.2456,106.2715,17226.0
2018-11-30 10:55:00,122.99,122.99,122.9,122.93,148955.0,106.2629,106.2629,106.1851,106.211,148955.0
2018-11-30 11:00:00,122.95,122.96,122.88,122.91,86885.0,106.2283,106.237,106.1678,106.1938,86885.0
2018-11-30 11:05:00,122.91,122.93,122.83,122.88,24444.0,106.1938,106.211,106.1246,106.1678,24444.0
2018-11-30 11:10:00,122.88,122.89,122.8,122.81,16212.0,106.1678,106.1765,106.0987,106.1074,16212.0
2018-11-30 11:15:00,122.8,122.82,122.75,122.77,23043.0,106.0987,106.116,106.0555,106.0728,23043.0
2018-11-30 11:20:00,122.77,122.81,122.76,122.77,15750.0,106.0728,106.1074,106.0642,106.0728,15750.0
2018-11-30 11:25:00,122.8,122.8,122.64,122.72,16320.0,106.0987,106.0987,105.9605,106.0296,16320.0
2018-11-30 11:30:00,122.7,122.79,122.57,122.72,19630.0,106.0123,106.0901,105.9,106.0296,19630.0
2018-11-30 11:35:00,122.71,122.78,122.7,122.78,10951.0,106.021,106.0814,106.0123,106.0814,10951.0
2018-11-30 11:40:00,122.78,122.81,122.76,122.79,18357.0,106.0814,106.1074,106.0642,106.0901,18357.0
2018-11-30 11:45:00,122.79,122.92,122.78,122.88,159378.0,106.0901,106.2024,106.0814,106.1678,159378.0
2018-11-30 11:50:00,122.92,122.93,122.89,122.92,11454.0,106.2024,106.211,106.1765,106.2024,11454.0
2018-11-30 11:55:00,122.92,123.0,122.91,122.95,15786.0,106.2024,106.2715,106.1938,106.2283,15786.0
2018-11-30 12:00:00,122.94,122.94,122.87,122.9,24428.0,106.2197,106.2197,106.1592,106.1851,24428.0
2018-11-30 12:05:00,122.9,122.95,122.89,122.95,8272.0,106.1851,106.2283,106.1765,106.2283,8272.0
2018-11-30 12:10:00,122.95,122.96,122.9,122.91,18118.0,106.2283,106.237,106.1851,106.1938,18118.0
2018-11-30 12:15:00,122.91,122.95,122.89,122.93,10843.0,106.1938,106.2283,106.1765,106.211,10843.0
2018-11-30 12:20:00,122.93,122.96,122.9,122.9,12382.0,106.211,106.237,106.1851,106.1851,12382.0
2018-11-30 12:25:00,122.89,122.89,122.8,122.81,13039.0,106.1765,106.1765,106.0987,106.1074,13039.0
2018-11-30 12:30:00,122.83,122.85,122.81,122.83,31396.0,106.1246,106.1419,106.1074,106.1246,31396.0
2018-11-30 12:35:00,122.84,122.84,122.8,122.8,70154.0,106.1333,106.1333,106.0987,106.0987,70154.0
2018-11-30 12:40:00,122.82,122.87,122.76,122.79,44441.0,106.116,106.1592,106.0642,106.0901,44441.0
2018-11-30 12:45:00,122.77,122.89,122.77,122.85,20991.0,106.0728,106.1765,106.0728,106.1419,20991.0
2018-11-30 12:50:00,122.84,122.87,122.81,122.83,22966.0,106.1333,106.1592,106.1074,106.1246,22966.0
2018-11-30 12:55:00,122.84,122.85,122.77,122.78,10122.0,106.1333,106.1419,106.0728,106.0814,10122.0
2018-11-30 13:00:00,122.78,122.79,122.75,122.76,22193.0,106.0814,106.0901,106.0555,106.0642,22193.0
2018-11-30 13:05:00,122.78,122.79,122.74,122.74,51833.0,106.0814,106.0901,106.0469,106.0469,51833.0
2018-11-30 13:10:00,122.73,122.76,122.71,122.74,10381.0,106.0382,106.0642,106.021,106.0469,10381.0
2018-11-30 13:15:00,122.76,122.82,122.74,122.82,13462.0,106.0642,106.116,106.0469,106.116,13462.0
2018-11-30 13:20:00,122.81,122.9,122.81,122.9,10141.0,106.1074,106.1851,106.1074,106.1851,10141.0
2018-11-30 13:25:00,122.91,122.92,122.88,122.91,35145.0,106.1938,106.2024,106.1678,106.1938,35145.0
2018-11-30 13:30:00,122.92,123.11,122.87,122.98,60521.0,106.2024,106.3666,106.1592,106.2542,60521.0
2018-11-30 13:35:00,123.04,123.1,123.02,123.08,17070.0,106.3061,106.3579,106.2888,106.3406,17070.0
2018-11-30 13:40:00,123.08,123.1,123.05,123.09,33387.0,106.3406,106.3579,106.3147,106.3493,33387.0
2018-11-30 13:45:00,123.1,123.15,123.06,123.15,27033.0,106.3579,106.4011,106.3234,106.4011,27033.0
2018-11-30 13:50:00,123.18,123.3,123.18,123.22,27417.0,106.427,106.5307,106.427,106.4616,27417.0
2018-11-30 13:55:00,123.22,123.27,123.21,123.25,10191.0,106.4616,106.5048,106.453,106.4875,10191.0
2018-11-30 14:00:00,123.25,123.27,123.18,123.22,29622.0,106.4875,106.5048,106.427,106.4616,29622.0
2018-11-30 14:05:00,123.22,123.25,123.18,123.2,8814.0,106.4616,106.4875,106.427,106.4443,8814.0
2018-11-30 14:10:00,123.2,123.24,123.18,123.24,33065.0,106.4443,106.4789,106.427,106.4789,33065.0
2018-11-30 14:15:00,123.23,123.34,123.19,123.2,25766.0,106.4702,106.5653,106.4357,106.4443,25766.0
2018-11-30 14:20:00,123.22,123.28,123.21,123.24,29193.0,106.4616,106.5134,106.453,106.4789,29193.0
2018-11-30 14:25:00,123.26,123.3,123.23,123.29,31048.0,106.4962,106.5307,106.4702,106.5221,31048.0
2018-11-30 14:30:00,123.3,123.36,123.27,123.28,86334.0,106.5307,106.5826,106.5048,106.5134,86334.0
2018-11-30 14:35:00,123.27,123.31,123.23,123.26,50401.0,106.5048,106.5394,106.4702,106.4962,50401.0
2018-11-30 14:40:00,123.27,123.4,123.26,123.35,20630.0,106.5048,106.6171,106.4962,106.5739,20630.0
2018-11-30 14:45:00,123.34,123.35,123.28,123.32,28060.0,106.5653,106.5739,106.5134,106.548,28060.0
2018-11-30 14:50:00,123.32,123.34,123.29,123.33,92098.0,106.548,106.5653,106.5221,106.5566,92098.0
2018-11-30 14:55:00,123.32,123.36,123.27,123.3,53332.0,106.548,106.5826,106.5048,106.5307,53332.0
2018-11-30 15:00:00,123.3,123.34,123.28,123.31,89683.0,106.5307,106.5653,106.5134,106.5394,89683.0
2018-11-30 15:05:00,123.32,123.45,123.29,123.45,57003.0,106.548,106.6603,106.5221,106.6603,57003.0
2018-11-30 15:10:00,123.46,123.46,123.38,123.4,47564.0,106.669,106.669,106.5998,106.6171,47564.0
2018-11-30 15:15:00,123.39,123.48,123.39,123.46,62668.0,106.6085,106.6862,106.6085,106.669,62668.0
2018-11-30 15:20:00,123.47,123.59,123.46,123.57,60887.0,106.6776,106.7813,106.669,106.764,60887.0
2018-11-30 15:25:00,123.56,123.59,123.51,123.52,37451.0,106.7554,106.7813,106.7122,106.7208,37451.0
2018-11-30 15:30:00,123.53,123.62,123.52,123.57,58375.0,106.7294,106.8072,106.7208,106.764,58375.0
2018-11-30 15:35:00,123.56,123.59,123.47,123.58,43956.0,106.7554,106.7813,106.6776,106.7726,43956.0
2018-11-30 15:40:00,123.59,123.63,123.56,123.58,65657.0,106.7813,106.8158,106.7554,106.7726,65657.0
2018-11-30 15:45:00,123.56,123.57,123.44,123.47,139236.0,106.7554,106.764,106.6517,106.6776,139236.0
2018-11-30 15:50:00,123.46,123.51,123.37,123.45,88543.0,106.669,106.7122,106.5912,106.6603,88543.0
2018-11-30 15:55:00,123.45,123.71,123.45,123.48,151544.0,106.6603,106.885,106.6603,106.6862,151544.0
2018-12-03 09:30:00,125.05,125.1,124.52,125.0,92597.0,108.0427,108.0859,107.5848,107.9995,92597.0
2018-12-03 09:35:00,125.0,125.03,124.85,124.94,12389.0,107.9995,108.0254,107.8699,107.9477,12389.0
2018-12-03 09:40:00,124.97,125.01,124.88,124.89,119516.0,107.9736,108.0081,107.8958,107.9045,119516.0
2018-12-03 09:45:00,124.89,124.91,124.66,124.72,23919.0,107.9045,107.9217,107.7058,107.7576,23919.0
2018-12-03 09:50:00,124.72,124.74,124.58,124.58,23096.0,107.7576,107.7749,107.6366,107.6366,23096.0
2018-12-03 09:55:00,124.59,124.63,124.41,124.41,39092.0,107.6453,107.6798,107.4898,107.4898,39092.0
2018-12-03 10:00:00,124.52,124.53,124.43,124.45,24731.0,107.5848,107.5934,107.507,107.5243,24731.0
2018-12-03 10:05:00,124.47,124.49,124.36,124.43,9015.0,107.5416,107.5589,107.4466,107.507,9015.0
2018-12-03 10:10:00,124.4,124.4,124.23,124.23,100582.0,107.4811,107.4811,107.3342,107.3342,100582.0
2018-12-03 10:15:00,124.27,124.35,124.24,124.32,13456.0,107.3688,107.4379,107.3429,107.412,13456.0
2018-12-03 10:20:00,124.3,124.51,124.24,124.46,41929.0,107.3947,107.5762,107.3429,107.533,41929.0
2018-12-03 10:25:00,124.48,124.59,124.48,124.57,12629.0,107.5502,107.6453,107.5502,107.628,12629.0
2018-12-03 10:30:00,124.54,124.66,124.46,124.59,2250066.0,107.6021,107.7058,107.533,107.6453,2250066.0
2018-12-03 10:35:00,124.58,124.63,124.48,124.51,25431.0,107.6366,107.6798,107.5502,107.5762,25431.0
2018-12-03 10:40:00,124.48,124.51,124.38,124.5,20319.0,107.5502,107.5762,107.4638,107.5675,20319.0
2018-12-03 10:45:00,124.48,124.51,124.37,124.39,126866.0,107.5502,107.5762,107.4552,107.4725,126866.0
2018-12-03 10:50:00,124.36,124.48,124.23,124.27,29668.0,107.4466,107.5502,107.3342,107.3688,29668.0
2018-12-03 10:55:00,124.26,124.29,124.1,124.12,9560.0,107.3602,107.3861,107.2219,107.2392,9560.0
2018-12-03 11:00:00,124.12,124.14,123.97,124.05,34342.0,107.2392,107.2565,107.1096,107.1787,34342.0
2018-12-03 11:05:00,124.03,124.09,123.99,124.09,12807.0,107.1614,107.2133,107.1269,107.2133,12807.0
2018-12-03 11:10:00,124.08,124.11,124.06,124.07,32462.0,107.2046,107.2306,107.1874,107.196,32462.0
2018-12-03 11:15:00,124.08,124.17,124.07,124.16,60095.0,107.2046,107.2824,107.196,107.2738,60095.0
2018-12-03 11:20:00,124.16,124.23,124.06,124.06,29149.0,107.2738,107.3342,107.1874,107.1874,29149.0
2018-12-03 11:25:00,124.1,124.16,123.93,124.02,24660.0,107.2219,107.2738,107.075,107.1528,24660.0
2018-12-03 11:30:00,124.06,124.13,124.04,124.05,48300.0,107.1874,107.2478,107.1701,107.1787,48300.0
2018-12-03 11:35:00,124.04,124.04,123.92,123.92,18599.0,107.1701,107.1701,107.0664,107.0664,18599.0
2018-12-03 11:40:00,123.9,123.95,123.67,123.76,18505.0,107.0491,107.0923,106.8504,106.9282,18505.0
2018-12-03 11:45:00,123.73,123.76,123.67,123.72,318556.0,106.9022,106.9282,106.8504,106.8936,318556.0
2018-12-03 11:50:00,123.74,123.8,123.7,123.76,14969.0,106.9109,106.9627,106.8763,106.9282,14969.0
2018-12-03 11:55:00,123.74,123.82,123.72,123.8,15734.0,106.9109,106.98,106.8936,106.9627,15734.0
2018-12-03 12:00:00,123.83,123.92,123.82,123.87,20713.0,106.9886,107.0664,106.98,107.0232,20713.0
2018-12-03 12:05:00,123.86,124.06,123.86,124.06,33876.0,107.0146,107.1874,107.0146,107.1874,33876.0
2018-12-03 12:10:00,124.04,124.1,123.96,123.98,18172.0,107.1701,107.2219,107.101,107.1182,18172.0
2018-12-03 12:15:00,124.03,124.11,124.0,124.05,20563.0,107.1614,107.2306,107.1355,107.1787,20563.0
2018-12-03 12:20:00,124.05,124.2,124.02,124.19,21168.0,107.1787,107.3083,107.1528,107.2997,21168.0
2018-12-03 12:25:00,124.2,124.26,124.2,124.26,23183.0,107.3083,107.3602,107.3083,107.3602,23183.0
2018-12-03 12:30:00,124.27,124.39,124.27,124.39,35837.0,107.3688,107.4725,107.3688,107.4725,35837.0
2018-12-03 12:35:00,124.4,124.43,124.31,124.32,57927.0,107.4811,107.507,107.4034,107.412,57927.0
2018-12-03 12:40:00,124.31,124.31,124.23,124.24,27097.0,107.4034,107.4034,107.3342,107.3429,27097.0
2018-12-03 12:45:00,124.25,124.25,124.16,124.19,11793.0,107.3515,107.3515,107.2738,107.2997,11793.0
2018-12-03 12:50:00,124.19,124.25,124.14,124.16,21424.0,107.2997,107.3515,107.2565,107.2738,21424.0
2018-12-03 12:55:00,124.19,124.23,124.15,124.2,24557.0,107.2997,107.3342,107.2651,107.3083,24557.0
2018-12-03 13:00:00,124.22,124.36,124.22,124.34,29823.0,107.3256,107.4466,107.3256,107.4293,29823.0
2018-12-03 13:05:00,124.34,124.38,124.27,124.34,16050.0,107.4293,107.4638,107.3688,107.4293,16050.0
2018-12-03 13:10:00,124.36,124.48,124.33,124.37,36510.0,107.4466,107.5502,107.4206,107.4552,36510.0
2018-12-03 13:15:00,124.39,124.48,124.39,124.44,9101.0,107.4725,107.5502,107.4725,107.5157,9101.0
2018-12-03 13:20:00,124.47,124.53,124.45,124.53,31228.0,107.5416,107.5934,107.5243,107.5934,31228.0
2018-12-03 13:25:00,124.53,124.55,124.47,124.52,15931.0,107.5934,107.6107,107.5416,107.5848,15931.0
2018-12-03 13:30:00,124.49,124.49,124.35,124.36,23239.0,107.5589,107.5589,107.4379,107.4466,23239.0
2018-12-03 13:35:00,124.36,124.37,124.29,124.3,49436.0,107.4466,107.4552,107.3861,107.3947,49436.0
2018-12-03 13:40:00,124.29,124.35,124.26,124.35,27284.0,107.3861,107.4379,107.3602,107.4379,27284.0
2018-12-03 13:45:00,124.35,124.38,124.15,124.16,118913.0,107.4379,107.4638,107.2651,107.2738,118913.0
2018-12-03 13:50:00,124.15,124.23,124.15,124.21,14380.0,107.2651,107.3342,107.2651,107.317,14380.0
2018-12-03 13:55:00,124.2,124.2,124.11,124.18,80757.0,107.3083,107.3083,107.2306,107.291,80757.0
2018-12-03 14:00:00,124.2,124.27,124.17,124.18,65222.0,107.3083,107.3688,107.2824,107.291,65222.0
2018-12-03 14:05:00,124.2,124.23,123.95,124.07,100534.0,107.3083,107.3342,107.0923,107.196,100534.0
2018-12-03 14:10:00,124.06,124.17,124.04,124.06,28771.0,107.1874,107.2824,107.1701,107.1874,28771.0
2018-12-03 14:15:00,124.08,124.28,124.06,124.25,141089.0,107.2046,107.3774,107.1874,107.3515,141089.0
2018-12-03 14:20:00,124.24,124.31,124.23,124.27,38400.0,107.3429,107.4034,107.3342,107.3688,38400.0
2018-12-03 14:25:00,124.27,124.42,124.26,124.36,110045.0,107.3688,107.4984,107.3602,107.4466,110045.0
2018-12-03 14:30:00,124.36,124.41,124.32,124.37,59960.0,107.4466,107.4898,107.412,107.4552,59960.0
2018-12-03 14:35:00,124.38,124.4,124.33,124.36,157075.0,107.4638,107.4811,107.4206,107.4466,157075.0
2018-12-03 14:40:00,124.36,124.41,124.26,124.3,71762.0,107.4466,107.4898,107.3602,107.3947,71762.0
2018-12-03 14:45:00,124.29,124.35,124.26,124.33,53528.0,107.3861,107.4379,107.3602,107.4206,53528.0
2018-12-03 14:50:00,124.33,124.4,124.18,124.22,127421.0,107.4206,107.4811,107.291,107.3256,127421.0
2018-12-03 14:55:00,124.2,124.3,124.18,124.28,36598.0,107.3083,107.3947,107.291,107.3774,36598.0
2018-12-03 15:00:00,124.28,124.32,124.17,124.22,119781.0,107.3774,107.412,107.2824,107.3256,119781.0
2018-12-03 15:05:00,124.21,124.39,124.15,124.26,75056.0,107.317,107.4725,107.2651,107.3602,75056.0
2018-12-03 15:10:00,124.27,124.51,124.26,124.51,124033.0,107.3688,107.5762,107.3602,107.5762,124033.0
2018-12-03 15:15:00,124.51,124.6,124.51,124.54,36817.0,107.5762,107.6539,107.5762,107.6021,36817.0
2018-12-03 15:20:00,124.56,124.6,124.53,124.55,56768.0,107.6194,107.6539,107.5934,107.6107,56768.0
2018-12-03 15:25:00,124.55,124.56,124.41,124.52,29076.0,107.6107,107.6194,107.4898,107.5848,29076.0
2018-12-03 15:30:00,124.53,124.59,124.43,124.58,103278.0,107.5934,107.6453,107.507,107.6366,103278.0
2018-12-03 15:35:00,124.59,124.63,124.55,124.59,203777.0,107.6453,107.6798,107.6107,107.6453,203777.0
2018-12-03 15:40:00,124.6,124.61,124.49,124.52,51485.0,107.6539,107.6626,107.5589,107.5848,51485.0
2018-12-03 15:45:00,124.54,124.58,124.37,124.41,78648.0,107.6021,107.6366,107.4552,107.4898,78648.0
2018-12-03 15:50:00,124.42,124.45,124.29,124.32,132626.0,107.4984,107.5243,107.3861,107.412,132626.0
2018-12-03 15:55:00,124.32,124.56,124.32,124.53,215976.0,107.412,107.6194,107.412,107.5934,215976.0
2018-12-04 09:30:00,124.38,124.51,124.25,124.34,88799.0,107.4638,107.5762,107.3515,107.4293,88799.0
2018-12-04 09:35:00,124.32,124.5,124.32,124.43,22842.0,107.412,107.5675,107.412,107.507,22842.0
2018-12-04 09:40:00,124.42,124.45,124.1,124.1,35788.0,107.4984,107.5243,107.2219,107.2219,35788.0
2018-12-04 09:45:00,124.05,124.1,123.98,124.02,37420.0,107.1787,107.2219,107.1182,107.1528,37420.0
2018-12-04 09:50:00,124.0,124.07,123.82,123.84,16089.0,107.1355,107.196,106.98,106.9973,16089.0
2018-12-04 09:55:00,123.9,123.99,123.88,123.92,18582.0,107.0491,107.1269,107.0318,107.0664,18582.0
2018-12-04 10:00:00,123.91,123.94,123.8,123.81,11726.0,107.0578,107.0837,106.9627,106.9714,11726.0
2018-12-04 10:05:00,123.8,123.86,123.76,123.84,9658.0,106.9627,107.0146,106.9282,106.9973,9658.0
2018-12-04 10:10:00,123.82,123.87,123.65,123.65,15723.0,106.98,107.0232,106.8331,106.8331,15723.0
2018-12-04 10:15:00,123.65,123.82,123.55,123.56,28165.0,106.8331,106.98,106.7467,106.7554,28165.0
2018-12-04 10:20:00,123.56,123.58,123.49,123.53,37969.0,106.7554,106.7726,106.6949,106.7294,37969.0
2018-12-04 10:25:00,123.53,123.66,123.48,123.65,21781.0,106.7294,106.8418,106.6862,106.8331,21781.0
2018-12-04 10:30:00,123.64,123.67,123.52,123.57,38097.0,106.8245,106.8504,106.7208,106.764,38097.0
2018-12-04 10:35:00,123.6,123.76,123.52,123.75,23982.0,106.7899,106.9282,106.7208,106.9195,23982.0
2018-12-04 10:40:00,123.73,123.8,123.73,123.79,23271.0,106.9022,106.9627,106.9022,106.9541,23271.0
2018-12-04 10:45:00,123.73,123.75,123.64,123.75,16338.0,106.9022,106.9195,106.8245,106.9195,16338.0
2018-12-04 10:50:00,123.78,123.78,123.68,123.74,25195.0,106.9454,106.9454,106.859,106.9109,25195.0
2018-12-04 10:55:00,123.75,123.76,123.58,123.58,33165.0,106.9195,106.9282,106.7726,106.7726,33165.0
2018-12-04 11:00:00,123.56,123.61,123.43,123.58,47927.0,106.7554,106.7986,106.643,106.7726,47927.0
2018-12-04 11:05:00,123.56,123.73,123.56,123.65,32594.0,106.7554,106.9022,106.7554,106.8331,32594.0
2018-12-04 11:10:00,123.65,123.65,123.54,123.61,33141.0,106.8331,106.8331,106.7381,106.7986,33141.0
2018-12-04 11:15:00,123.58,123.61,123.5,123.61,40274.0,106.7726,106.7986,106.7035,106.7986,40274.0
2018-12-04 11:20:00,123.57,123.74,123.55,123.67,31599.0,106.764,106.9109,106.7467,106.8504,31599.0
2018-12-04 11:25:00,123.67,123.67,123.54,123.6,23641.0,106.8504,106.8504,106.7381,106.7899,23641.0
2018-12-04 11:30:00,123.58,123.59,123.52,123.56,46424.0,106.7726,106.7813,106.7208,106.7554,46424.0
2018-12-04 11:35:00,123.56,123.62,123.51,123.62,36781.0,106.7554,106.8072,106.7122,106.8072,36781.0
2018-12-04 11:40:00,123.62,123.69,123.54,123.56,20241.0,106.8072,106.8677,106.7381,106.7554,20241.0
2018-12-04 11:45:00,123.56,123.6,123.49,123.57,239744.0,106.7554,106.7899,106.6949,106.764,239744.0
2018-12-04 11:50:00,123.56,123.58,123.47,123.54,18489.0,106.7554,106.7726,106.6776,106.7381,18489.0
2018-12-04 11:55:00,123.54,123.54,123.32,123.36,44193.0,106.7381,106.7381,106.548,106.5826,44193.0
2018-12-04 12:00:00,123.35,123.35,123.12,123.12,18738.0,106.5739,106.5739,106.3752,106.3752,18738.0
2018-12-04 12:05:00,123.04,123.04,122.55,122.79,38609.0,106.3061,106.3061,105.8827,106.0901,38609.0
2018-12-04 12:10:00,122.78,122.82,122.48,122.5,54976.0,106.0814,106.116,105.8222,105.8395,54976.0
2018-12-04 12:15:00,122.47,122.61,122.34,122.57,62695.0,105.8136,105.9346,105.7013,105.9,62695.0
2018-12-04 12:20:00,122.59,122.59,122.26,122.27,46890.0,105.9173,105.9173,105.6322,105.6408,46890.0
2018-12-04 12:25:00,122.29,122.43,122.17,122.18,63581.0,105.6581,105.779,105.5544,105.563,63581.0
2018-12-04 12:30:00,122.14,122.22,121.8,122.22,96463.0,105.5285,105.5976,105.2347,105.5976,96463.0
2018-12-04 12:35:00,122.22,122.33,122.14,122.19,42886.0,105.5976,105.6926,105.5285,105.5717,42886.0
2018-12-04 12:40:00,122.18,122.33,122.17,122.32,27146.0,105.563,105.6926,105.5544,105.684,27146.0
2018-12-04 12:45:00,122.22,122.32,122.2,122.22,27932.0,105.5976,105.684,105.5803,105.5976,27932.0
2018-12-04 12:50:00,122.25,122.25,122.06,122.06,36082.0,105.6235,105.6235,105.4594,105.4594,36082.0
2018-12-04 12:55:00,122.1,122.18,122.02,122.04,40362.0,105.4939,105.563,105.4248,105.4421,40362.0
2018-12-04 13:00:00,122.01,122.08,121.88,122.08,19592.0,105.4162,105.4766,105.3038,105.4766,19592.0
2018-12-04 13:05:00,122.06,122.09,121.97,121.99,19229.0,105.4594,105.4853,105.3816,105.3989,19229.0
2018-12-04 13:10:00,121.96,122.02,121.82,121.82,17293.0,105.373,105.4248,105.252,105.252,17293.0
2018-12-04 13:15:00,121.84,122.04,121.84,121.94,55349.0,105.2693,105.4421,105.2693,105.3557,55349.0
2018-12-04 13:20:00,121.93,121.95,121.79,121.83,21022.0,105.347,105.3643,105.2261,105.2606,21022.0
2018-12-04 13:25:00,121.82,121.83,121.31,121.48,35317.0,105.252,105.2606,104.8114,104.9582,35317.0
2018-12-04 13:30:00,121.49,121.6,121.38,121.52,48915.0,104.9669,105.0619,104.8718,104.9928,48915.0
2018-12-04 13:35:00,121.5,121.53,121.18,121.21,34200.0,104.9755,105.0014,104.699,104.725,34200.0
2018-12-04 13:40:00,121.18,121.43,121.0,121.41,45082.0,104.699,104.915,104.5435,104.8978,45082.0
2018-12-04 13:45:00,121.39,121.68,121.31,121.59,44718.0,104.8805,105.131,104.8114,105.0533,44718.0
2018-12-04 13:50:00,121.58,121.64,121.49,121.63,12932.0,105.0446,105.0965,104.9669,105.0878,12932.0
2018-12-04 13:55:00,121.6,121.92,121.6,121.83,63900.0,105.0619,105.3384,105.0619,105.2606,63900.0
2018-12-04 14:00:00,121.79,121.82,121.58,121.59,16850.0,105.2261,105.252,105.0446,105.0533,16850.0
2018-12-04 14:05:00,121.56,121.85,121.55,121.84,34721.0,105.0274,105.2779,105.0187,105.2693,34721.0
2018-12-04 14:10:00,121.86,122.01,121.79,121.92,67488.0,105.2866,105.4162,105.2261,105.3384,67488.0
2018-12-04 14:15:00,121.87,121.92,121.81,121.88,53767.0,105.2952,105.3384,105.2434,105.3038,53767.0
2018-12-04 14:20:00,121.88,121.9,121.75,121.75,11329.0,105.3038,105.3211,105.1915,105.1915,11329.0
2018-12-04 14:25:00,121.73,121.75,121.58,121.61,17182.0,105.1742,105.1915,105.0446,105.0706,17182.0
2018-12-04 14:30:00,121.62,121.93,121.62,121.85,17214.0,105.0792,105.347,105.0792,105.2779,17214.0
2018-12-04 14:35:00,121.83,121.86,121.69,121.85,82927.0,105.2606,105.2866,105.1397,105.2779,82927.0
2018-12-04 14:40:00,121.82,121.93,121.82,121.92,42211.0,105.252,105.347,105.252,105.3384,42211.0
2018-12-04 14:45:00,121.88,122.21,121.88,122.17,40842.0,105.3038,105.589,105.3038,105.5544,40842.0
2018-12-04 14:50:00,122.15,122.2,122.03,122.07,30003.0,105.5371,105.5803,105.4334,105.468,30003.0
2018-12-04 14:55:00,122.08,122.11,121.83,121.87,43794.0,105.4766,105.5026,105.2606,105.2952,43794.0
2018-12-04 15:00:00,121.83,121.84,121.63,121.65,55905.0,105.2606,105.2693,105.0878,105.1051,55905.0
2018-12-04 15:05:00,121.66,121.73,121.51,121.55,105780.0,105.1138,105.1742,104.9842,105.0187,105780.0
2018-12-04 15:10:00,121.55,121.6,121.35,121.5,213039.0,105.0187,105.0619,104.8459,104.9755,213039.0
2018-12-04 15:15:00,121.5,121.66,121.36,121.41,58521.0,104.9755,105.1138,104.8546,104.8978,58521.0
2018-12-04 15:20:00,121.39,121.55,121.15,121.17,437975.0,104.8805,105.0187,104.6731,104.6904,437975.0
2018-12-04 15:25:00,121.16,121.36,121.1,121.16,73473.0,104.6818,104.8546,104.6299,104.6818,73473.0
2018-12-04 15:30:00,121.14,121.37,121.1,121.33,93305.0,104.6645,104.8632,104.6299,104.8286,93305.0
2018-12-04 15:35:00,121.32,121.5,121.13,121.15,188373.0,104.82,104.9755,104.6558,104.6731,188373.0
2018-12-04 15:40:00,121.15,121.15,120.93,121.06,71860.0,104.6731,104.6731,104.483,104.5954,71860.0
2018-12-04 15:45:00,121.03,121.15,120.95,121.11,68615.0,104.5694,104.6731,104.5003,104.6386,68615.0
2018-12-04 15:50:00,121.13,121.19,120.93,121.05,75150.0,104.6558,104.7077,104.483,104.5867,75150.0
2018-12-04 15:55:00,121.03,121.07,120.87,121.07,124155.0,104.5694,104.604,104.4312,104.604,124155.0
2018-12-06 09:30:00,119.45,119.62,119.01,119.31,123884.0,103.2043,103.3512,102.8242,103.0834,123884.0
2018-12-06 09:35:00,119.31,119.52,119.27,119.52,83215.0,103.0834,103.2648,103.0488,103.2648,83215.0
2018-12-06 09:40:00,119.52,119.52,119.17,119.28,23196.0,103.2648,103.2648,102.9624,103.0575,23196.0
2018-12-06 09:45:00,119.25,119.31,118.96,119.0,62297.0,103.0315,103.0834,102.781,102.8155,62297.0
2018-12-06 09:50:00,118.99,119.01,118.54,118.6,72210.0,102.8069,102.8242,102.4181,102.4699,72210.0
2018-12-06 09:55:00,118.56,118.71,118.55,118.66,60780.0,102.4354,102.565,102.4267,102.5218,60780.0
2018-12-06 10:00:00,118.67,118.89,118.58,118.87,57956.0,102.5304,102.7205,102.4527,102.7032,57956.0
2018-12-06 10:05:00,118.86,119.01,118.68,118.95,44913.0,102.6946,102.8242,102.5391,102.7723,44913.0
2018-12-06 10:10:00,118.93,118.95,118.71,118.88,84658.0,102.7551,102.7723,102.565,102.7119,84658.0
2018-12-06 10:15:00,118.91,119.06,118.81,118.83,35963.0,102.7378,102.8674,102.6514,102.6687,35963.0
2018-12-06 10:20:00,118.82,118.95,118.62,118.66,37556.0,102.66,102.7723,102.4872,102.5218,37556.0
2018-12-06 10:25:00,118.64,118.94,118.58,118.88,44315.0,102.5045,102.7637,102.4527,102.7119,44315.0
2018-12-06 10:30:00,118.9,118.93,118.67,118.7,44543.0,102.7291,102.7551,102.5304,102.5563,44543.0
2018-12-06 10:35:00,118.72,118.8,118.54,118.75,20910.0,102.5736,102.6427,102.4181,102.5995,20910.0
2018-12-06 10:40:00,118.79,118.88,118.57,118.73,27036.0,102.6341,102.7119,102.444,102.5823,27036.0
2018-12-06 10:45:00,118.76,118.76,118.42,118.47,61160.0,102.6082,102.6082,102.3144,102.3576,61160.0
2018-12-06 10:50:00,118.46,118.58,118.36,118.52,41611.0,102.349,102.4527,102.2626,102.4008,41611.0
2018-12-06 10:55:00,118.5,118.51,118.13,118.24,37219.0,102.3835,102.3922,102.0639,102.1589,37219.0
2018-12-06 11:00:00,118.24,118.36,118.13,118.3,42728.0,102.1589,102.2626,102.0639,102.2107,42728.0
2018-12-06 11:05:00,118.22,118.3,118.03,118.04,27338.0,102.1416,102.2107,101.9775,101.9861,27338.0
2018-12-06 11:10:00,118.08,118.08,117.82,117.82,42622.0,102.0207,102.0207,101.796,101.796,42622.0
2018-12-06 11:15:00,117.82,117.95,117.71,117.92,42513.0,101.796,101.9083,101.701,101.8824,42513.0
2018-12-06 11:20:00,117.9,117.91,117.69,117.74,250684.0,101.8651,101.8738,101.6837,101.7269,250684.0
2018-12-06 11:25:00,117.69,117.79,117.4,117.53,96623.0,101.6837,101.7701,101.4331,101.5455,96623.0
2018-12-06 11:30:00,117.53,117.78,117.49,117.71,32382.0,101.5455,101.7615,101.5109,101.701,32382.0
2018-12-06 11:35:00,117.72,117.92,117.72,117.82,27718.0,101.7096,101.8824,101.7096,101.796,27718.0
2018-12-06 11:40:00,117.79,117.93,117.73,117.89,24244.0,101.7701,101.8911,101.7183,101.8565,24244.0
2018-12-06 11:45:00,117.86,118.1,117.84,118.03,25710.0,101.8306,102.0379,101.8133,101.9775,25710.0
2018-12-06 11:50:00,118.04,118.38,117.99,118.28,72000.0,101.9861,102.2799,101.9429,102.1935,72000.0
2018-12-06 11:55:00,118.31,118.32,118.15,118.24,48547.0,102.2194,102.228,102.0811,102.1589,48547.0
2018-12-06 12:00:00,118.18,118.23,118.08,118.21,20986.0,102.1071,102.1503,102.0207,102.133,20986.0
2018-12-06 12:05:00,118.17,118.25,118.14,118.17,28384.0,102.0984,102.1675,102.0725,102.0984,28384.0
2018-12-06 12:10:00,118.14,118.24,118.08,118.24,36873.0,102.0725,102.1589,102.0207,102.1589,36873.0
2018-12-06 12:15:00,118.25,118.49,118.25,118.36,27375.0,102.1675,102.3749,102.1675,102.2626,27375.0
2018-12-06 12:20:00,118.29,118.59,118.26,118.58,52935.0,102.2021,102.4613,102.1762,102.4527,52935.0
2018-12-06 12:25:00,118.57,118.8,118.52,118.77,41233.0,102.444,102.6427,102.4008,102.6168,41233.0
2018-12-06 12:30:00,118.75,118.83,118.67,118.77,22504.0,102.5995,102.6687,102.5304,102.6168,22504.0
2018-12-06 12:35:00,118.81,118.85,118.56,118.56,13881.0,102.6514,102.6859,102.4354,102.4354,13881.0
2018-12-06 12:40:00,118.56,118.76,118.52,118.74,49025.0,102.4354,102.6082,102.4008,102.5909,49025.0
2018-12-06 12:45:00,118.74,118.93,118.74,118.85,35840.0,102.5909,102.7551,102.5909,102.6859,35840.0
2018-12-06 12:50:00,118.8,118.98,118.73,118.97,29177.0,102.6427,102.7983,102.5823,102.7896,29177.0
2018-12-06 12:55:00,118.98,119.02,118.82,118.84,25742.0,102.7983,102.8328,102.66,102.6773,25742.0
2018-12-06 13:00:00,118.85,118.87,118.61,118.61,32079.0,102.6859,102.7032,102.4786,102.4786,32079.0
2018-12-06 13:05:00,118.67,118.69,118.42,118.45,18640.0,102.5304,102.5477,102.3144,102.3403,18640.0
2018-12-06 13:10:00,118.47,118.55,118.45,118.51,25321.0,102.3576,102.4267,102.3403,102.3922,25321.0
2018-12-06 13:15:00,118.52,118.56,118.35,118.38,52563.0,102.4008,102.4354,102.2539,102.2799,52563.0
2018-12-06 13:20:00,118.39,118.52,118.29,118.47,40058.0,102.2885,102.4008,102.2021,102.3576,40058.0
2018-12-06 13:25:00,118.46,118.52,118.33,118.33,53492.0,102.349,102.4008,102.2367,102.2367,53492.0
2018-12-06 13:30:00,118.31,118.31,118.12,118.22,22461.0,102.2194,102.2194,102.0552,102.1416,22461.0
2018-12-06 13:35:00,118.24,118.39,118.17,118.31,16130.0,102.1589,102.2885,102.0984,102.2194,16130.0
2018-12-06 13:40:00,118.31,118.55,118.31,118.47,49117.0,102.2194,102.4267,102.2194,102.3576,49117.0
2018-12-06 13:45:00,118.47,118.74,118.47,118.73,52785.0,102.3576,102.5909,102.3576,102.5823,52785.0
2018-12-06 13:50:00,118.76,118.95,118.71,118.94,45103.0,102.6082,102.7723,102.565,102.7637,45103.0
2018-12-06 13:55:00,118.93,119.12,118.87,119.12,41842.0,102.7551,102.9192,102.7032,102.9192,41842.0
2018-12-06 14:00:00,119.13,119.28,119.13,119.15,35817.0,102.9279,103.0575,102.9279,102.9451,35817.0
2018-12-06 14:05:00,119.15,119.15,118.94,119.0,54757.0,102.9451,102.9451,102.7637,102.8155,54757.0
2018-12-06 14:10:00,118.99,118.99,118.66,118.85,47878.0,102.8069,102.8069,102.5218,102.6859,47878.0
2018-12-06 14:15:00,118.82,118.94,118.53,118.55,27575.0,102.66,102.7637,102.4095,102.4267,27575.0
2018-12-06 14:20:00,118.58,118.67,118.48,118.6,27809.0,102.4527,102.5304,102.3663,102.4699,27809.0
2018-12-06 14:25:00,118.6,118.92,118.59,118.92,38848.0,102.4699,102.7464,102.4613,102.7464,38848.0
2018-12-06 14:30:00,118.91,118.94,118.64,118.74,24561.0,102.7378,102.7637,102.5045,102.5909,24561.0
2018-12-06 14:35:00,118.76,118.85,118.62,118.7,47355.0,102.6082,102.6859,102.4872,102.5563,47355.0
2018-12-06 14:40:00,118.71,118.91,118.69,118.72,57780.0,102.565,102.7378,102.5477,102.5736,57780.0
2018-12-06 14:45:00,118.75,118.77,118.38,118.54,46054.0,102.5995,102.6168,102.2799,102.4181,46054.0
2018-12-06 14:50:00,118.52,119.12,118.51,119.05,64820.0,102.4008,102.9192,102.3922,102.8587,64820.0
2018-12-06 14:55:00,119.07,119.19,118.98,119.1,71737.0,102.876,102.9797,102.7983,102.9019,71737.0
2018-12-06 15:00:00,119.17,119.45,119.13,119.15,57933.0,102.9624,103.2043,102.9279,102.9451,57933.0
2018-12-06 15:05:00,119.15,119.2,118.96,119.16,67322.0,102.9451,102.9883,102.781,102.9538,67322.0
2018-12-06 15:10:00,119.11,119.25,119.03,119.07,213631.0,102.9106,103.0315,102.8415,102.876,213631.0
2018-12-06 15:15:00,119.08,119.26,119.03,119.22,38806.0,102.8847,103.0402,102.8415,103.0056,38806.0
2018-12-06 15:20:00,119.17,119.24,119.03,119.17,85817.0,102.9624,103.0229,102.8415,102.9624,85817.0
2018-12-06 15:25:00,119.14,119.41,119.13,119.35,125407.0,102.9365,103.1698,102.9279,103.1179,125407.0
2018-12-06 15:30:00,119.34,119.82,119.3,119.76,109391.0,103.1093,103.524,103.0747,103.4722,109391.0
2018-12-06 15:35:00,119.77,119.9,119.71,119.87,74692.0,103.4808,103.5931,103.429,103.5672,74692.0
2018-12-06 15:40:00,119.82,119.99,119.65,119.97,101122.0,103.524,103.6709,103.3771,103.6536,101122.0
2018-12-06 15:45:00,119.96,120.26,119.93,120.24,131998.0,103.645,103.9042,103.619,103.8869,131998.0
2018-12-06 15:50:00,120.22,120.36,120.17,120.29,128217.0,103.8696,103.9906,103.8264,103.9301,128217.0
2018-12-06 15:55:00,120.29,120.43,120.25,120.42,182363.0,103.9301,104.051,103.8955,104.0424,182363.0
2018-12-07 09:30:00,120.4,120.59,120.34,120.57,188491.0,104.0251,104.1893,103.9733,104.172,188491.0
2018-12-07 09:35:00,120.58,120.83,120.56,120.82,73123.0,104.1806,104.3966,104.1634,104.388,73123.0
2018-12-07 09:40:00,120.85,121.17,120.83,120.96,53230.0,104.4139,104.6904,104.3966,104.509,53230.0
2018-12-07 09:45:00,121.01,121.1,120.9,120.9,37493.0,104.5522,104.6299,104.4571,104.4571,37493.0
2018-12-07 09:50:00,120.89,121.01,120.86,120.95,62128.0,104.4485,104.5522,104.4226,104.5003,62128.0
2018-12-07 09:55:00,120.94,121.11,120.88,120.94,33949.0,104.4917,104.6386,104.4398,104.4917,33949.0
2018-12-07 10:00:00,120.96,121.0,120.83,121.0,48686.0,104.509,104.5435,104.3966,104.5435,48686.0
2018-12-07 10:05:00,120.97,120.98,120.76,120.78,40985.0,104.5176,104.5262,104.3362,104.3534,40985.0
2018-12-07 10:10:00,120.67,120.74,120.52,120.57,15703.0,104.2584,104.3189,104.1288,104.172,15703.0
2018-12-07 10:15:00,120.54,120.54,120.06,120.08,29341.0,104.1461,104.1461,103.7314,103.7486,29341.0
2018-12-07 10:20:00,120.06,120.13,119.84,119.91,26813.0,103.7314,103.7918,103.5413,103.6018,26813.0
2018-12-07 10:25:00,119.89,120.05,119.8,120.01,26373.0,103.5845,103.7227,103.5067,103.6882,26373.0
2018-12-07 10:30:00,119.98,120.1,119.92,119.92,26791.0,103.6622,103.7659,103.6104,103.6104,26791.0
2018-12-07 10:35:00,119.86,119.97,119.59,119.8,27319.0,103.5586,103.6536,103.3253,103.5067,27319.0
2018-12-07 10:40:00,119.69,119.98,119.67,119.97,13140.0,103.4117,103.6622,103.3944,103.6536,13140.0
2018-12-07 10:45:00,119.94,120.16,119.85,119.98,43042.0,103.6277,103.8178,103.5499,103.6622,43042.0
2018-12-07 10:50:00,119.99,120.14,119.87,120.09,9885.0,103.6709,103.8005,103.5672,103.7573,9885.0
2018-12-07 10:55:00,120.1,120.24,120.1,120.24,23628.0,103.7659,103.8869,103.7659,103.8869,23628.0
2018-12-07 11:00:00,120.18,120.34,119.9,119.9,20621.0,103.835,103.9733,103.5931,103.5931,20621.0
2018-12-07 11:05:00,119.95,119.95,119.71,119.77,39501.0,103.6363,103.6363,103.429,103.4808,39501.0
2018-12-07 11:10:00,119.73,119.85,119.41,119.42,22735.0,103.4462,103.5499,103.1698,103.1784,22735.0
2018-12-07 11:15:00,119.45,119.53,119.38,119.46,17136.0,103.2043,103.2735,103.1439,103.213,17136.0
2018-12-07 11:20:00,119.41,119.43,119.18,119.22,56404.0,103.1698,103.1871,102.9711,103.0056,56404.0
2018-12-07 11:25:00,119.17,119.33,119.08,119.29,17093.0,102.9624,103.1007,102.8847,103.0661,17093.0
2018-12-07 11:30:00,119.26,119.44,119.16,119.28,9779.0,103.0402,103.1957,102.9538,103.0575,9779.0
2018-12-07 11:35:00,119.28,119.4,119.23,119.3,50319.0,103.0575,103.1611,103.0143,103.0747,50319.0
2018-12-07 11:40:00,119.31,119.54,119.21,119.51,30700.0,103.0834,103.2821,102.997,103.2562,30700.0
2018-12-07 11:45:00,119.49,119.65,119.47,119.57,18308.0,103.2389,103.3771,103.2216,103.308,18308.0
2018-12-07 11:50:00,119.56,119.56,119.24,119.24,27053.0,103.2994,103.2994,103.0229,103.0229,27053.0
2018-12-07 11:55:00,119.23,119.27,119.04,119.06,24493.0,103.0143,103.0488,102.8501,102.8674,24493.0
2018-12-07 12:00:00,119.01,119.28,119.01,119.17,18406.0,102.8242,103.0575,102.8242,102.9624,18406.0
2018-12-07 12:05:00,119.24,119.24,119.04,119.12,24604.0,103.0229,103.0229,102.8501,102.9192,24604.0
2018-12-07 12:10:00,119.1,119.44,119.08,119.33,28177.0,102.9019,103.1957,102.8847,103.1007,28177.0
2018-12-07 12:15:00,119.28,119.38,118.98,119.09,43127.0,103.0575,103.1439,102.7983,102.8933,43127.0
2018-12-07 12:20:00,119.18,119.33,119.18,119.29,238454.0,102.9711,103.1007,102.9711,103.0661,238454.0
2018-12-07 12:25:00,119.26,119.36,119.11,119.15,44405.0,103.0402,103.1266,102.9106,102.9451,44405.0
2018-12-07 12:30:00,119.11,119.14,118.92,118.95,18429.0,102.9106,102.9365,102.7464,102.7723,18429.0
2018-12-07 12:35:00,118.94,118.98,118.8,118.85,26543.0,102.7637,102.7983,102.6427,102.6859,26543.0
2018-12-07 12:40:00,118.88,118.88,118.7,118.85,14902.0,102.7119,102.7119,102.5563,102.6859,14902.0
2018-12-07 12:45:00,118.85,119.0,118.83,118.83,11659.0,102.6859,102.8155,102.6687,102.6687,11659.0
2018-12-07 12:50:00,118.87,119.23,118.85,119.23,22058.0,102.7032,103.0143,102.6859,103.0143,22058.0
2018-12-07 12:55:00,119.19,119.5,119.18,119.4,45534.0,102.9797,103.2475,102.9711,103.1611,45534.0
2018-12-07 13:00:00,119.36,119.63,119.3,119.58,58506.0,103.1266,103.3598,103.0747,103.3167,58506.0
2018-12-07 13:05:00,119.54,119.54,119.28,119.28,29590.0,103.2821,103.2821,103.0575,103.0575,29590.0
2018-12-07 13:10:00,119.27,119.35,119.09,119.09,102862.0,103.0488,103.1179,102.8933,102.8933,102862.0
2018-12-07 13:15:00,119.11,119.15,118.87,118.88,37003.0,102.9106,102.9451,102.7032,102.7119,37003.0
2018-12-07 13:20:00,118.87,119.17,118.87,119.14,66112.0,102.7032,102.9624,102.7032,102.9365,66112.0
2018-12-07 13:25:00,119.11,119.12,118.91,119.02,21741.0,102.9106,102.9192,102.7378,102.8328,21741.0
2018-12-07 13:30:00,119.02,119.04,118.79,118.81,31616.0,102.8328,102.8501,102.6341,102.6514,31616.0
2018-12-07 13:35:00,118.81,118.93,118.73,118.83,50592.0,102.6514,102.7551,102.5823,102.6687,50592.0
2018-12-07 13:40:00,118.8,118.98,118.8,118.89,153560.0,102.6427,102.7983,102.6427,102.7205,153560.0
2018-12-07 13:45:00,118.93,118.97,118.68,118.71,13943.0,102.7551,102.7896,102.5391,102.565,13943.0
2018-12-07 13:50:00,118.66,118.75,118.63,118.7,54877.0,102.5218,102.5995,102.4959,102.5563,54877.0
2018-12-07 13:55:00,118.7,118.7,118.49,118.5,46939.0,102.5563,102.5563,102.3749,102.3835,46939.0
2018-12-07 14:00:00,118.5,118.51,118.27,118.32,258300.0,102.3835,102.3922,102.1848,102.228,258300.0
2018-12-07 14:05:00,118.28,118.42,118.18,118.26,32052.0,102.1935,102.3144,102.1071,102.1762,32052.0
2018-12-07 14:10:00,118.23,118.26,118.08,118.18,18500.0,102.1503,102.1762,102.0207,102.1071,18500.0
2018-12-07 14:15:00,118.19,118.64,118.19,118.63,40194.0,102.1157,102.5045,102.1157,102.4959,40194.0
2018-12-07 14:20:00,118.64,118.79,118.48,118.48,22626.0,102.5045,102.6341,102.3663,102.3663,22626.0
2018-12-07 14:25:00,118.49,118.64,118.37,118.61,35792.0,102.3749,102.5045,102.2712,102.4786,35792.0
2018-12-07 14:30:00,118.62,118.7,118.45,118.52,58475.0,102.4872,102.5563,102.3403,102.4008,58475.0
2018-12-07 14:35:00,118.53,118.53,118.34,118.36,204527.0,102.4095,102.4095,102.2453,102.2626,204527.0
2018-12-07 14:40:00,118.34,118.37,118.17,118.2,66992.0,102.2453,102.2712,102.0984,102.1243,66992.0
2018-12-07 14:45:00,118.2,118.47,118.05,118.38,45422.0,102.1243,102.3576,101.9947,102.2799,45422.0
2018-12-07 14:50:00,118.38,118.55,118.16,118.16,94037.0,102.2799,102.4267,102.0898,102.0898,94037.0
2018-12-07 14:55:00,118.17,118.22,117.97,118.02,157108.0,102.0984,102.1416,101.9256,101.9688,157108.0
2018-12-07 15:00:00,118.05,118.16,117.87,117.87,153011.0,101.9947,102.0898,101.8392,101.8392,153011.0
2018-12-07 15:05:00,117.89,118.28,117.87,118.28,157556.0,101.8565,102.1935,101.8392,102.1935,157556.0
2018-12-07 15:10:00,118.29,118.46,118.18,118.22,60889.0,102.2021,102.349,102.1071,102.1416,60889.0
2018-12-07 15:15:00,118.21,118.33,118.06,118.28,135973.0,102.133,102.2367,102.0034,102.1935,135973.0
2018-12-07 15:20:00,118.28,118.37,118.17,118.23,120014.0,102.1935,102.2712,102.0984,102.1503,120014.0
2018-12-07 15:25:00,118.23,118.52,118.08,118.42,117792.0,102.1503,102.4008,102.0207,102.3144,117792.0
2018-12-07 15:30:00,118.4,118.84,118.32,118.79,84553.0,102.2971,102.6773,102.228,102.6341,84553.0
2018-12-07 15:35:00,118.78,119.03,118.56,118.56,105322.0,102.6255,102.8415,102.4354,102.4354,105322.0
2018-12-07 15:40:00,118.53,118.62,118.42,118.52,104611.0,102.4095,102.4872,102.3144,102.4008,104611.0
2018-12-07 15:45:00,118.52,118.57,118.21,118.21,303435.0,102.4008,102.444,102.133,102.133,303435.0
2018-12-07 15:50:00,118.21,118.5,118.21,118.4,211845.0,102.133,102.3835,102.133,102.2971,211845.0
2018-12-07 15:55:00,118.41,118.52,118.28,118.3,246252.0,102.3058,102.4008,102.1935,102.2107,246252.0
2018-12-10 09:30:00,118.28,118.39,118.06,118.28,69228.0,102.1935,102.2885,102.0034,102.1935,69228.0
2018-12-10 09:35:00,118.25,118.26,118.0,118.02,24222.0,102.1675,102.1762,101.9515,101.9688,24222.0
2018-12-10 09:40:00,118.03,118.03,117.73,117.94,36120.0,101.9775,101.9775,101.7183,101.8997,36120.0
2018-12-10 09:45:00,117.89,117.89,117.36,117.37,56891.0,101.8565,101.8565,101.3986,101.4072,56891.0
2018-12-10 09:50:00,117.32,117.38,116.92,117.03,35773.0,101.364,101.4159,101.0184,101.1135,35773.0
2018-12-10 09:55:00,117.05,117.23,117.04,117.09,11158.0,101.1307,101.2863,101.1221,101.1653,11158.0
2018-12-10 10:00:00,117.03,117.17,116.92,117.11,22703.0,101.1135,101.2344,101.0184,101.1826,22703.0
2018-12-10 10:05:00,117.11,117.33,117.1,117.12,41046.0,101.1826,101.3727,101.1739,101.1912,41046.0
2018-12-10 10:10:00,117.08,117.44,116.98,117.44,84966.0,101.1567,101.4677,101.0703,101.4677,84966.0
2018-12-10 10:15:00,117.43,117.47,117.27,117.47,61911.0,101.4591,101.4936,101.3208,101.4936,61911.0
2018-12-10 10:20:00,117.45,117.56,117.31,117.37,24375.0,101.4763,101.5714,101.3554,101.4072,24375.0
2018-12-10 10:25:00,117.39,117.44,117.2,117.31,35978.0,101.4245,101.4677,101.2603,101.3554,35978.0
2018-12-10 10:30:00,117.29,117.4,116.96,116.96,43642.0,101.3381,101.4331,101.053,101.053,43642.0
2018-12-10 10:35:00,117.03,117.11,116.69,116.69,50687.0,101.1135,101.1826,100.8197,100.8197,50687.0
2018-12-10 10:40:00,116.69,116.78,116.59,116.63,48325.0,100.8197,100.8975,100.7333,100.7679,48325.0
2018-12-10 10:45:00,116.62,116.91,116.54,116.78,45530.0,100.7592,101.0098,100.6901,100.8975,45530.0
2018-12-10 10:50:00,116.76,116.76,116.26,116.32,41819.0,100.8802,100.8802,100.4482,100.5,41819.0
2018-12-10 10:55:00,116.34,116.6,116.31,116.38,38064.0,100.5173,100.7419,100.4914,100.5519,38064.0
2018-12-10 11:00:00,116.37,116.37,115.68,115.77,108447.0,100.5432,100.5432,99.9471,100.0248,108447.0
2018-12-10 11:05:00,115.81,116.0,115.78,115.81,36025.0,100.0594,100.2235,100.0335,100.0594,36025.0
2018-12-10 11:10:00,115.78,116.03,115.77,116.01,42345.0,100.0335,100.2495,100.0248,100.2322,42345.0
2018-12-10 11:15:00,115.98,116.04,115.68,115.85,37093.0,100.2063,100.2581,99.9471,100.0939,37093.0
2018-12-10 11:20:00,115.82,115.97,115.73,115.75,32675.0,100.068,100.1976,99.9903,100.0075,32675.0
2018-12-10 11:25:00,115.77,116.04,115.77,116.04,89310.0,100.0248,100.2581,100.0248,100.2581,89310.0
2018-12-10 11:30:00,116.06,116.27,115.91,115.92,96857.0,100.2754,100.4568,100.1458,100.1544,96857.0
2018-12-10 11:35:00,115.92,116.48,115.92,116.43,96687.0,100.1544,100.6383,100.1544,100.5951,96687.0
2018-12-10 11:40:00,116.43,116.49,116.32,116.44,42336.0,100.5951,100.6469,100.5,100.6037,42336.0
2018-12-10 11:45:00,116.47,116.68,116.37,116.54,76103.0,100.6296,100.8111,100.5432,100.6901,76103.0
2018-12-10 11:50:00,116.54,116.62,116.45,116.5,197925.0,100.6901,100.7592,100.6123,100.6555,197925.0
2018-12-10 11:55:00,116.48,116.62,116.18,116.28,44528.0,100.6383,100.7592,100.3791,100.4655,44528.0
2018-12-10 12:00:00,116.27,116.33,116.11,116.2,240314.0,100.4568,100.5087,100.3186,100.3963,240314.0
2018-12-10 12:05:00,116.16,116.39,116.08,116.33,46233.0,100.3618,100.5605,100.2927,100.5087,46233.0
2018-12-10 12:10:00,116.31,116.58,116.23,116.47,31967.0,100.4914,100.7247,100.4223,100.6296,31967.0
2018-12-10 12:15:00,116.5,116.59,116.16,116.19,66863.0,100.6555,100.7333,100.3618,100.3877,66863.0
2018-12-10 12:20:00,116.2,116.3,116.1,116.24,58967.0,100.3963,100.4827,100.3099,100.4309,58967.0
2018-12-10 12:25:00,116.26,116.41,116.26,116.29,36464.0,100.4482,100.5778,100.4482,100.4741,36464.0
2018-12-10 12:30:00,116.25,116.5,116.25,116.46,31193.0,100.4395,100.6555,100.4395,100.621,31193.0
2018-12-10 12:35:00,116.47,116.93,116.47,116.85,29336.0,100.6296,101.0271,100.6296,100.9579,29336.0
2018-12-10 12:40:00,116.86,117.09,116.86,116.97,67296.0,100.9666,101.1653,100.9666,101.0616,67296.0
2018-12-10 12:45:00,116.98,117.24,116.93,117.21,42348.0,101.0703,101.2949,101.0271,101.269,42348.0
2018-12-10 12:50:00,117.24,117.37,117.18,117.35,28084.0,101.2949,101.4072,101.2431,101.3899,28084.0
2018-12-10 12:55:00,117.35,117.36,117.12,117.14,19480.0,101.3899,101.3986,101.1912,101.2085,19480.0
2018-12-10 13:00:00,117.16,117.26,117.02,117.08,21226.0,101.2258,101.3122,101.1048,101.1567,21226.0
2018-12-10 13:05:00,117.08,117.25,117.02,117.11,28316.0,101.1567,101.3035,101.1048,101.1826,28316.0
2018-12-10 13:10:00,117.12,117.43,116.99,117.37,46756.0,101.1912,101.4591,101.0789,101.4072,46756.0
2018-12-10 13:15:00,117.32,117.41,117.23,117.35,28251.0,101.364,101.4418,101.2863,101.3899,28251.0
2018-12-10 13:20:00,117.38,117.42,117.04,117.04,23892.0,101.4159,101.4504,101.1221,101.1221,23892.0
2018-12-10 13:25:00,117.03,117.1,117.0,117.04,14393.0,101.1135,101.1739,101.0875,101.1221,14393.0
2018-12-10 13:30:00,117.02,117.36,117.01,117.31,48357.0,101.1048,101.3986,101.0962,101.3554,48357.0
2018-12-10 13:35:00,117.32,117.48,117.31,117.34,61237.0,101.364,101.5023,101.3554,101.3813,61237.0
2018-12-10 13:40:00,117.35,117.42,117.2,117.22,66169.0,101.3899,101.4504,101.2603,101.2776,66169.0
2018-12-10 13:45:00,117.26,117.46,117.23,117.4,34139.0,101.3122,101.485,101.2863,101.4331,34139.0
2018-12-10 13:50:00,117.41,117.67,117.41,117.57,61709.0,101.4418,101.6664,101.4418,101.58,61709.0
2018-12-10 13:55:00,117.58,117.6,117.43,117.44,47777.0,101.5887,101.6059,101.4591,101.4677,47777.0
2018-12-10 14:00:00,117.45,117.54,117.35,117.35,42599.0,101.4763,101.5541,101.3899,101.3899,42599.0
2018-12-10 14:05:00,117.35,117.59,117.34,117.54,71548.0,101.3899,101.5973,101.3813,101.5541,71548.0
2018-12-10 14:10:00,117.47,117.54,117.33,117.35,48080.0,101.4936,101.5541,101.3727,101.3899,48080.0
2018-12-10 14:15:00,117.35,117.44,117.15,117.23,203258.0,101.3899,101.4677,101.2171,101.2863,203258.0
2018-12-10 14:20:00,117.26,117.4,117.1,117.29,49211.0,101.3122,101.4331,101.1739,101.3381,49211.0
2018-12-10 14:25:00,117.28,117.52,117.28,117.43,28228.0,101.3295,101.5368,101.3295,101.4591,28228.0
2018-12-10 14:30:00,117.44,117.84,117.44,117.84,70923.0,101.4677,101.8133,101.4677,101.8133,70923.0
2018-12-10 14:35:00,117.86,117.89,117.75,117.76,144507.0,101.8306,101.8565,101.7355,101.7442,144507.0
2018-12-10 14:40:00,117.77,117.87,117.73,117.84,111563.0,101.7528,101.8392,101.7183,101.8133,111563.0
2018-12-10 14:45:00,117.82,117.89,117.71,117.77,75144.0,101.796,101.8565,101.701,101.7528,75144.0
2018-12-10 14:50:00,117.76,117.88,117.74,117.8,265443.0,101.7442,101.8479,101.7269,101.7787,265443.0
2018-12-10 14:55:00,117.78,117.93,117.44,117.53,92721.0,101.7615,101.8911,101.4677,101.5455,92721.0
2018-12-10 15:00:00,117.52,117.59,117.43,117.46,208393.0,101.5368,101.5973,101.4591,101.485,208393.0
2018-12-10 15:05:00,117.44,117.61,117.44,117.59,35373.0,101.4677,101.6146,101.4677,101.5973,35373.0
2018-12-10 15:10:00,117.58,117.63,117.43,117.47,53485.0,101.5887,101.6319,101.4591,101.4936,53485.0
2018-12-10 15:15:00,117.45,117.45,117.27,117.41,42337.0,101.4763,101.4763,101.3208,101.4418,42337.0
2018-12-10 15:20:00,117.44,117.53,117.42,117.51,34624.0,101.4677,101.5455,101.4504,101.5282,34624.0
2018-12-10 15:25:00,117.5,117.66,117.5,117.64,24151.0,101.5195,101.6578,101.5195,101.6405,24151.0
2018-12-10 15:30:00,117.68,118.09,117.67,118.09,66620.0,101.6751,102.0293,101.6664,102.0293,66620.0
2018-12-10 15:35:00,118.09,118.26,118.04,118.17,63470.0,102.0293,102.1762,101.9861,102.0984,63470.0
2018-12-10 15:40:00,118.17,118.2,118.09,118.11,87414.0,102.0984,102.1243,102.0293,102.0466,87414.0
2018-12-10 15:45:00,118.11,118.15,117.93,117.93,124967.0,102.0466,102.0811,101.8911,101.8911,124967.0
2018-12-10 15:50:00,117.93,118.0,117.88,117.97,113718.0,101.8911,101.9515,101.8479,101.9256,113718.0
2018-12-10 15:55:00,117.97,118.04,117.84,117.84,112539.0,101.9256,101.9861,101.8133,101.8133,112539.0
2018-12-11 09:30:00,119.16,119.39,119.1,119.32,181511.0,102.9538,103.1525,102.9019,103.092,181511.0
2018-12-11 09:35:00,119.31,119.45,119.23,119.23,27514.0,103.0834,103.2043,103.0143,103.0143,27514.0
2018-12-11 09:40:00,119.22,119.42,119.2,119.37,47060.0,103.0056,103.1784,102.9883,103.1352,47060.0
2018-12-11 09:45:00,119.41,119.41,119.16,119.19,14903.0,103.1698,103.1698,102.9538,102.9797,14903.0
2018-12-11 09:50:00,119.15,119.23,119.02,119.22,28440.0,102.9451,103.0143,102.8328,103.0056,28440.0
2018-12-11 09:55:00,119.18,119.27,119.07,119.09,14707.0,102.9711,103.0488,102.876,102.8933,14707.0
2018-12-11 10:00:00,119.11,119.33,119.1,119.3,28086.0,102.9106,103.1007,102.9019,103.0747,28086.0
2018-12-11 10:05:00,119.3,119.44,119.26,119.34,5462.0,103.0747,103.1957,103.0402,103.1093,5462.0
2018-12-11 10:10:00,119.32,119.34,118.99,119.04,34992.0,103.092,103.1093,102.8069,102.8501,34992.0
2018-12-11 10:15:00,119.03,119.11,118.91,119.05,63669.0,102.8415,102.9106,102.7378,102.8587,63669.0
2018-12-11 10:20:00,119.02,119.29,119.01,119.29,54350.0,102.8328,103.0661,102.8242,103.0661,54350.0
2018-12-11 10:25:00,119.24,119.25,119.13,119.23,10886.0,103.0229,103.0315,102.9279,103.0143,10886.0
2018-12-11 10:30:00,119.28,119.29,119.12,119.13,41695.0,103.0575,103.0661,102.9192,102.9279,41695.0
2018-12-11 10:35:00,119.11,119.2,118.93,119.18,19829.0,102.9106,102.9883,102.7551,102.9711,19829.0
2018-12-11 10:40:00,119.28,119.29,119.05,119.15,25711.0,103.0575,103.0661,102.8587,102.9451,25711.0
2018-12-11 10:45:00,119.15,119.24,118.77,118.86,16874.0,102.9451,103.0229,102.6168,102.6946,16874.0
2018-12-11 10:50:00,118.84,118.86,118.76,118.78,29787.0,102.6773,102.6946,102.6082,102.6255,29787.0
2018-12-11 10:55:00,118.81,118.82,118.68,118.81,13124.0,102.6514,102.66,102.5391,102.6514,13124.0
2018-12-11 11:00:00,118.78,118.82,118.55,118.71,10230.0,102.6255,102.66,102.4267,102.565,10230.0
2018-12-11 11:05:00,118.7,118.8,118.6,118.79,30687.0,102.5563,102.6427,102.4699,102.6341,30687.0
2018-12-11 11:10:00,118.8,118.83,118.48,118.53,24347.0,102.6427,102.6687,102.3663,102.4095,24347.0
2018-12-11 11:15:00,118.49,118.58,118.39,118.57,15931.0,102.3749,102.4527,102.2885,102.444,15931.0
2018-12-11 11:20:00,118.55,118.58,118.38,118.5,18260.0,102.4267,102.4527,102.2799,102.3835,18260.0
2018-12-11 11:25:00,118.5,118.51,118.27,118.37,21144.0,102.3835,102.3922,102.1848,102.2712,21144.0
2018-12-11 11:30:00,118.37,118.37,118.15,118.19,13490.0,102.2712,102.2712,102.0811,102.1157,13490.0
2018-12-11 11:35:00,118.17,118.35,118.17,118.35,16523.0,102.0984,102.2539,102.0984,102.2539,16523.0
2018-12-11 11:40:00,118.33,118.34,118.09,118.21,96641.0,102.2367,102.2453,102.0293,102.133,96641.0
2018-12-11 11:45:00,118.19,118.25,118.1,118.2,17936.0,102.1157,102.1675,102.0379,102.1243,17936.0
2018-12-11 11:50:00,118.21,118.31,118.18,118.31,60903.0,102.133,102.2194,102.1071,102.2194,60903.0
2018-12-11 11:55:00,118.3,118.4,118.19,118.3,45387.0,102.2107,102.2971,102.1157,102.2107,45387.0
2018-12-11 12:00:00,118.27,118.27,117.87,117.9,35671.0,102.1848,102.1848,101.8392,101.8651,35671.0
2018-12-11 12:05:00,117.93,117.99,117.73,117.87,64451.0,101.8911,101.9429,101.7183,101.8392,64451.0
2018-12-11 12:10:00,117.86,117.86,117.67,117.72,26199.0,101.8306,101.8306,101.6664,101.7096,26199.0
2018-12-11 12:15:00,117.71,117.73,117.53,117.63,38599.0,101.701,101.7183,101.5455,101.6319,38599.0
2018-12-11 12:20:00,117.63,117.88,117.61,117.82,100008.0,101.6319,101.8479,101.6146,101.796,100008.0
2018-12-11 12:25:00,117.82,117.86,117.66,117.66,281245.0,101.796,101.8306,101.6578,101.6578,281245.0
2018-12-11 12:30:00,117.65,117.78,117.54,117.63,61916.0,101.6491,101.7615,101.5541,101.6319,61916.0
2018-12-11 12:35:00,117.65,117.73,117.62,117.63,35653.0,101.6491,101.7183,101.6232,101.6319,35653.0
2018-12-11 12:40:00,117.68,117.93,117.63,117.91,33661.0,101.6751,101.8911,101.6319,101.8738,33661.0
2018-12-11 12:45:00,117.91,117.93,117.77,117.85,52524.0,101.8738,101.8911,101.7528,101.8219,52524.0
2018-12-11 12:50:00,117.83,117.85,117.73,117.77,91146.0,101.8047,101.8219,101.7183,101.7528,91146.0
2018-12-11 12:55:00,117.79,117.84,117.68,117.74,60414.0,101.7701,101.8133,101.6751,101.7269,60414.0
2018-12-11 13:00:00,117.73,117.78,117.63,117.74,47527.0,101.7183,101.7615,101.6319,101.7269,47527.0
2018-12-11 13:05:00,117.75,117.77,117.59,117.69,57511.0,101.7355,101.7528,101.5973,101.6837,57511.0
2018-12-11 13:10:00,117.71,117.76,117.57,117.6,77258.0,101.701,101.7442,101.58,101.6059,77258.0
2018-12-11 13:15:00,117.62,117.88,117.6,117.86,72258.0,101.6232,101.8479,101.6059,101.8306,72258.0
2018-12-11 13:20:00,117.85,117.96,117.82,117.83,46973.0,101.8219,101.917,101.796,101.8047,46973.0
2018-12-11 13:25:00,117.83,117.84,117.65,117.67,62384.0,101.8047,101.8133,101.6491,101.6664,62384.0
2018-12-11 13:30:00,117.66,117.66,117.54,117.61,54692.0,101.6578,101.6578,101.5541,101.6146,54692.0
2018-12-11 13:35:00,117.64,117.75,117.58,117.69,56881.0,101.6405,101.7355,101.5887,101.6837,56881.0
2018-12-11 13:40:00,117.69,117.69,117.31,117.31,34232.0,101.6837,101.6837,101.3554,101.3554,34232.0
2018-12-11 13:45:00,117.31,117.36,117.19,117.25,40458.0,101.3554,101.3986,101.2517,101.3035,40458.0
2018-12-11 13:50:00,117.28,117.29,117.07,117.15,31371.0,101.3295,101.3381,101.148,101.2171,31371.0
2018-12-11 13:55:00,117.14,117.25,117.14,117.14,242494.0,101.2085,101.3035,101.2085,101.2085,242494.0
2018-12-11 14:00:00,117.14,117.31,117.08,117.21,122642.0,101.2085,101.3554,101.1567,101.269,122642.0
2018-12-11 14:05:00,117.21,117.31,117.14,117.15,60948.0,101.269,101.3554,101.2085,101.2171,60948.0
2018-12-11 14:10:00,117.16,117.3,117.13,117.25,59813.0,101.2258,101.3467,101.1999,101.3035,59813.0
2018-12-11 14:15:00,117.26,117.53,117.11,117.49,88275.0,101.3122,101.5455,101.1826,101.5109,88275.0
2018-12-11 14:20:00,117.44,117.63,117.43,117.56,42052.0,101.4677,101.6319,101.4591,101.5714,42052.0
2018-12-11 14:25:00,117.58,117.98,117.57,117.95,63228.0,101.5887,101.9343,101.58,101.9083,63228.0
2018-12-11 14:30:00,117.94,118.13,117.94,118.0,78256.0,101.8997,102.0639,101.8997,101.9515,78256.0
2018-12-11 14:35:00,118.01,118.08,117.92,117.96,71961.0,101.9602,102.0207,101.8824,101.917,71961.0
2018-12-11 14:40:00,117.98,118.19,117.97,118.1,53570.0,101.9343,102.1157,101.9256,102.0379,53570.0
2018-12-11 14:45:00,118.1,118.33,118.05,118.07,72068.0,102.0379,102.2367,101.9947,102.012,72068.0
2018-12-11 14:50:00,118.1,118.19,118.0,118.11,99125.0,102.0379,102.1157,101.9515,102.0466,99125.0
2018-12-11 14:55:00,118.13,118.17,117.99,118.07,57153.0,102.0639,102.0984,101.9429,102.012,57153.0
2018-12-11 15:00:00,118.1,118.13,117.86,117.96,43815.0,102.0379,102.0639,101.8306,101.917,43815.0
2018-12-11 15:05:00,117.99,118.12,117.87,118.11,68691.0,101.9429,102.0552,101.8392,102.0466,68691.0
2018-12-11 15:10:00,118.1,118.62,118.1,118.49,121242.0,102.0379,102.4872,102.0379,102.3749,121242.0
2018-12-11 15:15:00,118.48,118.51,118.32,118.35,63721.0,102.3663,102.3922,102.228,102.2539,63721.0
2018-12-11 15:20:00,118.33,118.39,118.31,118.32,89779.0,102.2367,102.2885,102.2194,102.228,89779.0
2018-12-11 15:25:00,118.31,118.36,118.23,118.23,59191.0,102.2194,102.2626,102.1503,102.1503,59191.0
2018-12-11 15:30:00,118.23,118.49,118.18,118.3,122635.0,102.1503,102.3749,102.1071,102.2107,122635.0
2018-12-11 15:35:00,118.29,118.29,118.03,118.09,136354.0,102.2021,102.2021,101.9775,102.0293,136354.0
2018-12-11 15:40:00,118.08,118.08,117.88,117.92,183377.0,102.0207,102.0207,101.8479,101.8824,183377.0
2018-12-11 15:45:00,117.9,117.96,117.79,117.79,77259.0,101.8651,101.917,101.7701,101.7701,77259.0
2018-12-11 15:50:00,117.79,117.82,117.64,117.75,115327.0,101.7701,101.796,101.6405,101.7355,115327.0
2018-12-11 15:55:00,117.74,117.74,117.58,117.61,263772.0,101.7269,101.7269,101.5887,101.6146,263772.0
2018-12-12 09:30:00,119.02,119.05,118.84,118.84,86267.0,102.8328,102.8587,102.6773,102.6773,86267.0
2018-12-12 09:35:00,118.84,118.94,118.77,118.89,31164.0,102.6773,102.7637,102.6168,102.7205,31164.0
2018-12-12 09:40:00,118.88,118.88,118.68,118.79,40584.0,102.7119,102.7119,102.5391,102.6341,40584.0
2018-12-12 09:45:00,118.79,118.8,118.54,118.63,53605.0,102.6341,102.6427,102.4181,102.4959,53605.0
2018-12-12 09:50:00,118.61,118.66,118.35,118.41,95619.0,102.4786,102.5218,102.2539,102.3058,95619.0
2018-12-12 09:55:00,118.44,118.62,118.42,118.61,13218.0,102.3317,102.4872,102.3144,102.4786,13218.0
2018-12-12 10:00:00,118.63,118.64,118.45,118.57,15712.0,102.4959,102.5045,102.3403,102.444,15712.0
2018-12-12 10:05:00,118.59,118.7,118.5,118.63,95294.0,102.4613,102.5563,102.3835,102.4959,95294.0
2018-12-12 10:10:00,118.63,118.94,118.57,118.91,18723.0,102.4959,102.7637,102.444,102.7378,18723.0
2018-12-12 10:15:00,118.89,119.0,118.83,118.99,22429.0,102.7205,102.8155,102.6687,102.8069,22429.0
2018-12-12 10:20:00,118.95,119.03,118.92,118.94,40092.0,102.7723,102.8415,102.7464,102.7637,40092.0
2018-12-12 10:25:00,118.92,118.92,118.81,118.85,26721.0,102.7464,102.7464,102.6514,102.6859,26721.0
2018-12-12 10:30:00,118.82,118.96,118.81,118.91,21100.0,102.66,102.781,102.6514,102.7378,21100.0
2018-12-12 10:35:00,118.92,118.93,118.53,118.56,101623.0,102.7464,102.7551,102.4095,102.4354,101623.0
2018-12-12 10:40:00,118.51,118.6,118.45,118.59,88149.0,102.3922,102.4699,102.3403,102.4613,88149.0
2018-12-12 10:45:00,118.59,118.76,118.52,118.76,25049.0,102.4613,102.6082,102.4008,102.6082,25049.0
2018-12-12 10:50:00,118.78,118.96,118.78,118.85,32737.0,102.6255,102.781,102.6255,102.6859,32737.0
2018-12-12 10:55:00,118.86,119.06,118.84,119.01,89447.0,102.6946,102.8674,102.6773,102.8242,89447.0
2018-12-12 11:00:00,119.01,119.13,118.9,119.08,66376.0,102.8242,102.9279,102.7291,102.8847,66376.0
2018-12-12 11:05:00,119.05,119.08,118.96,119.05,46550.0,102.8587,102.8847,102.781,102.8587,46550.0
2018-12-12 11:10:00,119.03,119.03,118.82,118.91,39684.0,102.8415,102.8415,102.66,102.7378,39684.0
2018-12-12 11:15:00,118.95,119.07,118.9,118.95,49100.0,102.7723,102.876,102.7291,102.7723,49100.0
2018-12-12 11:20:00,118.95,118.98,118.86,118.98,22873.0,102.7723,102.7983,102.6946,102.7983,22873.0
2018-12-12 11:25:00,119.03,119.05,118.83,118.86,29979.0,102.8415,102.8587,102.6687,102.6946,29979.0
2018-12-12 11:30:00,118.88,118.91,118.68,118.71,26551.0,102.7119,102.7378,102.5391,102.565,26551.0
2018-12-12 11:35:00,118.7,118.81,118.66,118.75,54502.0,102.5563,102.6514,102.5218,102.5995,54502.0
2018-12-12 11:40:00,118.75,118.85,118.75,118.85,23685.0,102.5995,102.6859,102.5995,102.6859,23685.0
2018-12-12 11:45:00,118.88,118.97,118.83,118.95,19277.0,102.7119,102.7896,102.6687,102.7723,19277.0
2018-12-12 11:50:00,118.93,119.01,118.86,118.91,29506.0,102.7551,102.8242,102.6946,102.7378,29506.0
2018-12-12 11:55:00,118.9,118.97,118.77,118.96,40514.0,102.7291,102.7896,102.6168,102.781,40514.0
2018-12-12 12:00:00,119.06,119.13,119.01,119.09,39855.0,102.8674,102.9279,102.8242,102.8933,39855.0
2018-12-12 12:05:00,119.05,119.09,118.95,119.06,25159.0,102.8587,102.8933,102.7723,102.8674,25159.0
2018-12-12 12:10:00,119.08,119.1,118.95,119.0,16572.0,102.8847,102.9019,102.7723,102.8155,16572.0
2018-12-12 12:15:00,118.99,119.06,118.97,119.01,15108.0,102.8069,102.8674,102.7896,102.8242,15108.0
2018-12-12 12:20:00,118.99,119.06,118.87,118.97,239663.0,102.8069,102.8674,102.7032,102.7896,239663.0
2018-12-12 12:25:00,118.97,119.07,118.97,119.07,80781.0,102.7896,102.876,102.7896,102.876,80781.0
2018-12-12 12:30:00,119.1,119.1,119.0,119.03,58137.0,102.9019,102.9019,102.8155,102.8415,58137.0
2018-12-12 12:35:00,119.04,119.04,118.86,118.9,43660.0,102.8501,102.8501,102.6946,102.7291,43660.0
2018-12-12 12:40:00,118.91,119.03,118.9,119.01,30467.0,102.7378,102.8415,102.7291,102.8242,30467.0
2018-12-12 12:45:00,119.02,119.09,118.94,119.05,23499.0,102.8328,102.8933,102.7637,102.8587,23499.0
2018-12-12 12:50:00,119.06,119.2,119.05,119.14,46874.0,102.8674,102.9883,102.8587,102.9365,46874.0
2018-12-12 12:55:00,119.13,119.27,119.13,119.22,130313.0,102.9279,103.0488,102.9279,103.0056,130313.0
2018-12-12 13:00:00,119.23,119.27,119.18,119.23,42430.0,103.0143,103.0488,102.9711,103.0143,42430.0
2018-12-12 13:05:00,119.24,119.26,119.2,119.25,15170.0,103.0229,103.0402,102.9883,103.0315,15170.0
2018-12-12 13:10:00,119.26,119.37,119.24,119.36,30437.0,103.0402,103.1352,103.0229,103.1266,30437.0
2018-12-12 13:15:00,119.35,119.36,119.25,119.25,26825.0,103.1179,103.1266,103.0315,103.0315,26825.0
2018-12-12 13:20:00,119.24,119.29,119.23,119.28,56205.0,103.0229,103.0661,103.0143,103.0575,56205.0
2018-12-12 13:25:00,119.28,119.36,119.24,119.34,82932.0,103.0575,103.1266,103.0229,103.1093,82932.0
2018-12-12 13:30:00,119.34,119.35,119.26,119.31,41012.0,103.1093,103.1179,103.0402,103.0834,41012.0
2018-12-12 13:35:00,119.31,119.32,119.18,119.21,37138.0,103.0834,103.092,102.9711,102.997,37138.0
2018-12-12 13:40:00,119.2,119.21,119.15,119.17,25083.0,102.9883,102.997,102.9451,102.9624,25083.0
2018-12-12 13:45:00,119.18,119.19,119.12,119.18,33072.0,102.9711,102.9797,102.9192,102.9711,33072.0
2018-12-12 13:50:00,119.19,119.22,119.1,119.11,72462.0,102.9797,103.0056,102.9019,102.9106,72462.0
2018-12-12 13:55:00,119.1,119.1,118.94,119.07,54129.0,102.9019,102.9019,102.7637,102.876,54129.0
2018-12-12 14:00:00,119.07,119.09,118.88,118.92,48669.0,102.876,102.8933,102.7119,102.7464,48669.0
2018-12-12 14:05:00,118.91,118.96,118.73,118.78,85194.0,102.7378,102.781,102.5823,102.6255,85194.0
2018-12-12 14:10:00,118.76,118.78,118.6,118.72,69233.0,102.6082,102.6255,102.4699,102.5736,69233.0
2018-12-12 14:15:00,118.72,118.83,118.69,118.81,71731.0,102.5736,102.6687,102.5477,102.6514,71731.0
2018-12-12 14:20:00,118.82,118.87,118.66,118.75,70175.0,102.66,102.7032,102.5218,102.5995,70175.0
2018-12-12 14:25:00,118.74,118.79,118.4,118.51,197168.0,102.5909,102.6341,102.2971,102.3922,197168.0
2018-12-12 14:30:00,118.5,118.57,118.3,118.5,158946.0,102.3835,102.444,102.2107,102.3835,158946.0
2018-12-12 14:35:00,118.52,118.54,118.41,118.48,60592.0,102.4008,102.4181,102.3058,102.3663,60592.0
2018-12-12 14:40:00,118.5,118.51,118.26,118.38,59286.0,102.3835,102.3922,102.1762,102.2799,59286.0
2018-12-12 14:45:00,118.37,118.45,118.23,118.27,116540.0,102.2712,102.3403,102.1503,102.1848,116540.0
2018-12-12 14:50:00,118.28,118.4,118.17,118.37,122799.0,102.1935,102.2971,102.0984,102.2712,122799.0
2018-12-12 14:55:00,118.36,118.6,118.35,118.52,47090.0,102.2626,102.4699,102.2539,102.4008,47090.0
2018-12-12 15:00:00,118.5,118.63,118.41,118.48,198811.0,102.3835,102.4959,102.3058,102.3663,198811.0
2018-12-12 15:05:00,118.46,118.69,118.43,118.66,135064.0,102.349,102.5477,102.3231,102.5218,135064.0
2018-12-12 15:10:00,118.67,118.77,118.61,118.62,88732.0,102.5304,102.6168,102.4786,102.4872,88732.0
2018-12-12 15:15:00,118.61,118.62,118.34,118.41,163391.0,102.4786,102.4872,102.2453,102.3058,163391.0
2018-12-12 15:20:00,118.4,118.5,118.38,118.49,75588.0,102.2971,102.3835,102.2799,102.3749,75588.0
2018-12-12 15:25:00,118.49,118.63,118.38,118.39,245865.0,102.3749,102.4959,102.2799,102.2885,245865.0
2018-12-12 15:30:00,118.41,118.55,118.41,118.47,141113.0,102.3058,102.4267,102.3058,102.3576,141113.0
2018-12-12 15:35:00,118.47,118.68,118.44,118.66,124915.0,102.3576,102.5391,102.3317,102.5218,124915.0
2018-12-12 15:40:00,118.66,118.73,118.47,118.51,113999.0,102.5218,102.5823,102.3576,102.3922,113999.0
2018-12-12 15:45:00,118.52,118.52,118.35,118.38,102501.0,102.4008,102.4008,102.2539,102.2799,102501.0
2018-12-12 15:50:00,118.37,118.38,118.22,118.23,124509.0,102.2712,102.2799,102.1416,102.1503,124509.0
2018-12-12 15:55:00,118.22,118.22,117.95,117.99,159005.0,102.1416,102.1416,101.9083,101.9429,159005.0
2018-12-13 09:30:00,118.33,118.56,118.33,118.43,42746.0,102.2367,102.4354,102.2367,102.3231,42746.0
2018-12-13 09:35:00,118.47,118.68,118.39,118.52,18759.0,102.3576,102.5391,102.2885,102.4008,18759.0
2018-12-13 09:40:00,118.54,118.55,118.3,118.3,17723.0,102.4181,102.4267,102.2107,102.2107,17723.0
2018-12-13 09:45:00,118.28,118.39,118.24,118.29,17217.0,102.1935,102.2885,102.1589,102.2021,17217.0
2018-12-13 09:50:00,118.3,118.31,118.03,118.07,44203.0,102.2107,102.2194,101.9775,102.012,44203.0
2018-12-13 09:55:00,118.05,118.19,117.99,118.02,34702.0,101.9947,102.1157,101.9429,101.9688,34702.0
2018-12-13 10:00:00,117.98,118.42,117.97,118.42,25371.0,101.9343,102.3144,101.9256,102.3144,25371.0
2018-12-13 10:05:00,118.43,118.51,118.38,118.38,22004.0,102.3231,102.3922,102.2799,102.2799,22004.0
2018-12-13 10:10:00,118.4,118.65,118.37,118.53,17719.0,102.2971,102.5131,102.2712,102.4095,17719.0
2018-12-13 10:15:00,118.55,118.57,118.41,118.41,16402.0,102.4267,102.444,102.3058,102.3058,16402.0
2018-12-13 10:20:00,118.4,118.4,118.31,118.34,5415.0,102.2971,102.2971,102.2194,102.2453,5415.0
2018-12-13 10:25:00,118.38,118.47,118.16,118.2,44093.0,102.2799,102.3576,102.0898,102.1243,44093.0
2018-12-13 10:30:00,118.17,118.31,118.11,118.3,9820.0,102.0984,102.2194,102.0466,102.2107,9820.0
2018-12-13 10:35:00,118.31,118.47,118.31,118.34,8296.0,102.2194,102.3576,102.2194,102.2453,8296.0
2018-12-13 10:40:00,118.33,118.34,118.18,118.24,11731.0,102.2367,102.2453,102.1071,102.1589,11731.0
2018-12-13 10:45:00,118.24,118.37,118.04,118.18,21470.0,102.1589,102.2712,101.9861,102.1071,21470.0
2018-12-13 10:50:00,118.15,118.15,117.88,118.06,59070.0,102.0811,102.0811,101.8479,102.0034,59070.0
2018-12-13 10:55:00,118.09,118.23,118.06,118.13,25637.0,102.0293,102.1503,102.0034,102.0639,25637.0
2018-12-13 11:00:00,118.14,118.14,117.95,118.06,58532.0,102.0725,102.0725,101.9083,102.0034,58532.0
2018-12-13 11:05:00,118.07,118.28,118.03,118.2,36678.0,102.012,102.1935,101.9775,102.1243,36678.0
2018-12-13 11:10:00,118.15,118.15,118.01,118.02,58246.0,102.0811,102.0811,101.9602,101.9688,58246.0
2018-12-13 11:15:00,118.02,118.05,117.87,117.93,18462.0,101.9688,101.9947,101.8392,101.8911,18462.0
2018-12-13 11:20:00,117.95,118.03,117.83,117.85,33115.0,101.9083,101.9775,101.8047,101.8219,33115.0
2018-12-13 11:25:00,117.88,118.09,117.88,118.04,21672.0,101.8479,102.0293,101.8479,101.9861,21672.0
2018-12-13 11:30:00,118.01,118.17,117.93,118.16,37243.0,101.9602,102.0984,101.8911,102.0898,37243.0
2018-12-13 11:35:00,118.16,118.19,118.06,118.12,45625.0,102.0898,102.1157,102.0034,102.0552,45625.0
2018-12-13 11:40:00,118.08,118.43,117.97,118.38,28635.0,102.0207,102.3231,101.9256,102.2799,28635.0
2018-12-13 11:45:00,118.35,118.36,118.19,118.19,15576.0,102.2539,102.2626,102.1157,102.1157,15576.0
2018-12-13 11:50:00,118.22,118.22,118.01,118.06,11796.0,102.1416,102.1416,101.9602,102.0034,11796.0
2018-12-13 11:55:00,118.05,118.24,117.98,117.99,16229.0,101.9947,102.1589,101.9343,101.9429,16229.0
2018-12-13 12:00:00,117.94,118.01,117.79,117.87,45379.0,101.8997,101.9602,101.7701,101.8392,45379.0
2018-12-13 12:05:00,117.86,117.95,117.82,117.89,24811.0,101.8306,101.9083,101.796,101.8565,24811.0
2018-12-13 12:10:00,117.86,117.96,117.78,117.96,15709.0,101.8306,101.917,101.7615,101.917,15709.0
2018-12-13 12:15:00,117.88,117.97,117.79,117.89,192317.0,101.8479,101.9256,101.7701,101.8565,192317.0
2018-12-13 12:20:00,117.88,117.92,117.8,117.8,39657.0,101.8479,101.8824,101.7787,101.7787,39657.0
2018-12-13 12:25:00,117.81,117.83,117.75,117.76,38665.0,101.7874,101.8047,101.7355,101.7442,38665.0
2018-12-13 12:30:00,117.75,117.88,117.74,117.79,44465.0,101.7355,101.8479,101.7269,101.7701,44465.0
2018-12-13 12:35:00,117.83,118.11,117.8,118.07,89997.0,101.8047,102.0466,101.7787,102.012,89997.0
2018-12-13 12:40:00,118.06,118.11,117.99,117.99,16675.0,102.0034,102.0466,101.9429,101.9429,16675.0
2018-12-13 12:45:00,118.0,118.04,117.92,117.99,21559.0,101.9515,101.9861,101.8824,101.9429,21559.0
2018-12-13 12:50:00,118.01,118.03,117.86,117.88,88058.0,101.9602,101.9775,101.8306,101.8479,88058.0
2018-12-13 12:55:00,117.87,117.93,117.85,117.9,100847.0,101.8392,101.8911,101.8219,101.8651,100847.0
2018-12-13 13:00:00,117.9,117.92,117.66,117.67,109440.0,101.8651,101.8824,101.6578,101.6664,109440.0
2018-12-13 13:05:00,117.68,117.77,117.53,117.74,51964.0,101.6751,101.7528,101.5455,101.7269,51964.0
2018-12-13 13:10:00,117.74,117.79,117.62,117.77,52623.0,101.7269,101.7701,101.6232,101.7528,52623.0
2018-12-13 13:15:00,117.78,117.89,117.71,117.72,42631.0,101.7615,101.8565,101.701,101.7096,42631.0
2018-12-13 13:20:00,117.74,117.86,117.74,117.81,40850.0,101.7269,101.8306,101.7269,101.7874,40850.0
2018-12-13 13:25:00,117.83,117.83,117.56,117.75,150401.0,101.8047,101.8047,101.5714,101.7355,150401.0
2018-12-13 13:30:00,117.76,117.96,117.74,117.86,50705.0,101.7442,101.917,101.7269,101.8306,50705.0
2018-12-13 13:35:00,117.87,118.07,117.79,118.04,80234.0,101.8392,102.012,101.7701,101.9861,80234.0
2018-12-13 13:40:00,118.05,118.12,117.97,117.97,121721.0,101.9947,102.0552,101.9256,101.9256,121721.0
2018-12-13 13:45:00,118.0,118.01,117.89,117.9,78506.0,101.9515,101.9602,101.8565,101.8651,78506.0
2018-12-13 13:50:00,117.91,117.96,117.73,117.78,42221.0,101.8738,101.917,101.7183,101.7615,42221.0
2018-12-13 13:55:00,117.75,117.81,117.66,117.72,83080.0,101.7355,101.7874,101.6578,101.7096,83080.0
2018-12-13 14:00:00,117.73,117.76,117.63,117.63,31800.0,101.7183,101.7442,101.6319,101.6319,31800.0
2018-12-13 14:05:00,117.65,117.65,117.46,117.48,58074.0,101.6491,101.6491,101.485,101.5023,58074.0
2018-12-13 14:10:00,117.43,117.57,117.42,117.47,263197.0,101.4591,101.58,101.4504,101.4936,263197.0
2018-12-13 14:15:00,117.48,117.61,117.47,117.61,57374.0,101.5023,101.6146,101.4936,101.6146,57374.0
2018-12-13 14:20:00,117.6,117.64,117.51,117.55,69199.0,101.6059,101.6405,101.5282,101.5627,69199.0
2018-12-13 14:25:00,117.54,117.64,117.42,117.64,184743.0,101.5541,101.6405,101.4504,101.6405,184743.0
2018-12-13 14:30:00,117.62,117.62,117.51,117.51,94970.0,101.6232,101.6232,101.5282,101.5282,94970.0
2018-12-13 14:35:00,117.5,117.56,117.41,117.52,162680.0,101.5195,101.5714,101.4418,101.5368,162680.0
2018-12-13 14:40:00,117.52,117.62,117.51,117.53,49856.0,101.5368,101.6232,101.5282,101.5455,49856.0
2018-12-13 14:45:00,117.53,117.63,117.52,117.52,99244.0,101.5455,101.6319,101.5368,101.5368,99244.0
2018-12-13 14:50:00,117.53,117.74,117.53,117.68,69870.0,101.5455,101.7269,101.5455,101.6751,69870.0
2018-12-13 14:55:00,117.68,117.83,117.68,117.73,105430.0,101.6751,101.8047,101.6751,101.7183,105430.0
2018-12-13 15:00:00,117.72,117.76,117.62,117.69,61748.0,101.7096,101.7442,101.6232,101.6837,61748.0
2018-12-13 15:05:00,117.68,117.72,117.59,117.59,49618.0,101.6751,101.7096,101.5973,101.5973,49618.0
2018-12-13 15:10:00,117.59,117.8,117.57,117.76,82106.0,101.5973,101.7787,101.58,101.7442,82106.0
2018-12-13 15:15:00,117.77,117.9,117.77,117.86,54264.0,101.7528,101.8651,101.7528,101.8306,54264.0
2018-12-13 15:20:00,117.87,117.93,117.81,117.86,85399.0,101.8392,101.8911,101.7874,101.8306,85399.0
2018-12-13 15:25:00,117.86,117.9,117.76,117.78,61277.0,101.8306,101.8651,101.7442,101.7615,61277.0
2018-12-13 15:30:00,117.77,117.88,117.7,117.79,56718.0,101.7528,101.8479,101.6923,101.7701,56718.0
2018-12-13 15:35:00,117.8,117.81,117.67,117.78,80416.0,101.7787,101.7874,101.6664,101.7615,80416.0
2018-12-13 15:40:00,117.77,118.07,117.77,118.02,114140.0,101.7528,102.012,101.7528,101.9688,114140.0
2018-12-13 15:45:00,118.03,118.12,117.88,117.96,92363.0,101.9775,102.0552,101.8479,101.917,92363.0
2018-12-13 15:50:00,117.95,117.95,117.84,117.86,165121.0,101.9083,101.9083,101.8133,101.8306,165121.0
2018-12-13 15:55:00,117.86,118.01,117.86,117.87,159431.0,101.8306,101.9602,101.8306,101.8392,159431.0
2018-12-14 09:30:00,116.98,117.05,116.89,117.05,54769.0,101.0703,101.1307,100.9925,101.1307,54769.0
2018-12-14 09:35:00,117.02,117.27,117.0,117.27,29796.0,101.1048,101.3208,101.0875,101.3208,29796.0
2018-12-14 09:40:00,117.3,117.37,117.21,117.37,23027.0,101.3467,101.4072,101.269,101.4072,23027.0
2018-12-14 09:45:00,117.33,117.44,117.33,117.37,75355.0,101.3727,101.4677,101.3727,101.4072,75355.0
2018-12-14 09:50:00,117.36,117.39,117.27,117.37,50699.0,101.3986,101.4245,101.3208,101.4072,50699.0
2018-12-14 09:55:00,117.39,117.53,117.35,117.5,64851.0,101.4245,101.5455,101.3899,101.5195,64851.0
2018-12-14 10:00:00,117.49,117.49,117.39,117.44,88966.0,101.5109,101.5109,101.4245,101.4677,88966.0
2018-12-14 10:05:00,117.44,117.44,117.3,117.42,125049.0,101.4677,101.4677,101.3467,101.4504,125049.0
2018-12-14 10:10:00,117.43,117.44,117.31,117.37,47053.0,101.4591,101.4677,101.3554,101.4072,47053.0
2018-12-14 10:15:00,117.36,117.48,117.28,117.34,27402.0,101.3986,101.5023,101.3295,101.3813,27402.0
2018-12-14 10:20:00,117.35,117.41,117.27,117.35,56305.0,101.3899,101.4418,101.3208,101.3899,56305.0
2018-12-14 10:25:00,117.36,117.38,117.13,117.13,34239.0,101.3986,101.4159,101.1999,101.1999,34239.0
2018-12-14 10:30:00,117.11,117.11,116.85,116.87,148512.0,101.1826,101.1826,100.9579,100.9752,148512.0
2018-12-14 10:35:00,116.84,117.12,116.84,117.1,87530.0,100.9493,101.1912,100.9493,101.1739,87530.0
2018-12-14 10:40:00,117.08,117.15,117.02,117.04,24556.0,101.1567,101.2171,101.1048,101.1221,24556.0
2018-12-14 10:45:00,117.02,117.24,117.01,117.2,54458.0,101.1048,101.2949,101.0962,101.2603,54458.0
2018-12-14 10:50:00,117.19,117.31,117.14,117.27,30823.0,101.2517,101.3554,101.2085,101.3208,30823.0
2018-12-14 10:55:00,117.26,117.26,117.0,117.0,70559.0,101.3122,101.3122,101.0875,101.0875,70559.0
2018-12-14 11:00:00,117.01,117.18,116.98,117.16,35716.0,101.0962,101.2431,101.0703,101.2258,35716.0
2018-12-14 11:05:00,117.18,117.22,117.13,117.14,16480.0,101.2431,101.2776,101.1999,101.2085,16480.0
2018-12-14 11:10:00,117.13,117.13,116.93,116.96,69296.0,101.1999,101.1999,101.0271,101.053,69296.0
2018-12-14 11:15:00,116.94,117.08,116.91,117.01,47762.0,101.0357,101.1567,101.0098,101.0962,47762.0
2018-12-14 11:20:00,117.03,117.07,116.63,116.66,64857.0,101.1135,101.148,100.7679,100.7938,64857.0
2018-12-14 11:25:00,116.66,116.84,116.63,116.69,57755.0,100.7938,100.9493,100.7679,100.8197,57755.0
2018-12-14 11:30:00,116.68,116.92,116.68,116.85,71845.0,100.8111,101.0184,100.8111,100.9579,71845.0
2018-12-14 11:35:00,116.84,116.89,116.65,116.71,38743.0,100.9493,100.9925,100.7851,100.837,38743.0
2018-12-14 11:40:00,116.72,116.83,116.66,116.69,31216.0,100.8456,100.9407,100.7938,100.8197,31216.0
2018-12-14 11:45:00,116.65,116.66,116.46,116.46,47459.0,100.7851,100.7938,100.621,100.621,47459.0
2018-12-14 11:50:00,116.44,116.44,116.28,116.41,43285.0,100.6037,100.6037,100.4655,100.5778,43285.0
2018-12-14 11:55:00,116.42,116.5,116.24,116.3,56889.0,100.5864,100.6555,100.4309,100.4827,56889.0
2018-12-14 12:00:00,116.31,116.45,116.31,116.37,82110.0,100.4914,100.6123,100.4914,100.5432,82110.0
2018-12-14 12:05:00,116.35,116.45,116.34,116.36,72731.0,100.5259,100.6123,100.5173,100.5346,72731.0
2018-12-14 12:10:00,116.35,116.44,116.28,116.29,30509.0,100.5259,100.6037,100.4655,100.4741,30509.0
2018-12-14 12:15:00,116.3,116.52,116.29,116.48,51878.0,100.4827,100.6728,100.4741,100.6383,51878.0
2018-12-14 12:20:00,116.48,116.61,116.46,116.53,43860.0,100.6383,100.7506,100.621,100.6815,43860.0
2018-12-14 12:25:00,116.51,116.58,116.46,116.58,20130.0,100.6642,100.7247,100.621,100.7247,20130.0
2018-12-14 12:30:00,116.56,116.76,116.56,116.65,61572.0,100.7074,100.8802,100.7074,100.7851,61572.0
2018-12-14 12:35:00,116.64,116.68,116.57,116.57,45473.0,100.7765,100.8111,100.716,100.716,45473.0
2018-12-14 12:40:00,116.56,116.56,116.47,116.5,41302.0,100.7074,100.7074,100.6296,100.6555,41302.0
2018-12-14 12:45:00,116.5,116.52,116.42,116.49,15270.0,100.6555,100.6728,100.5864,100.6469,15270.0
2018-12-14 12:50:00,116.5,116.57,116.48,116.56,24805.0,100.6555,100.716,100.6383,100.7074,24805.0
2018-12-14 12:55:00,116.56,116.61,116.52,116.52,33289.0,100.7074,100.7506,100.6728,100.6728,33289.0
2018-12-14 13:00:00,116.5,116.5,116.37,116.38,68473.0,100.6555,100.6555,100.5432,100.5519,68473.0
2018-12-14 13:05:00,116.38,116.59,116.37,116.59,33091.0,100.5519,100.7333,100.5432,100.7333,33091.0
2018-12-14 13:10:00,116.58,116.69,116.53,116.6,28618.0,100.7247,100.8197,100.6815,100.7419,28618.0
2018-12-14 13:15:00,116.6,116.62,116.52,116.52,40200.0,100.7419,100.7592,100.6728,100.6728,40200.0
2018-12-14 13:20:00,116.52,116.53,116.41,116.48,40307.0,100.6728,100.6815,100.5778,100.6383,40307.0
2018-12-14 13:25:00,116.44,116.52,116.43,116.45,42434.0,100.6037,100.6728,100.5951,100.6123,42434.0
2018-12-14 13:30:00,116.45,116.48,116.21,116.23,49742.0,100.6123,100.6383,100.405,100.4223,49742.0
2018-12-14 13:35:00,116.22,116.36,116.2,116.33,52805.0,100.4136,100.5346,100.3963,100.5087,52805.0
2018-12-14 13:40:00,116.31,116.41,116.31,116.38,44981.0,100.4914,100.5778,100.4914,100.5519,44981.0
2018-12-14 13:45:00,116.37,116.48,116.32,116.35,64374.0,100.5432,100.6383,100.5,100.5259,64374.0
2018-12-14 13:50:00,116.37,116.46,116.37,116.38,35109.0,100.5432,100.621,100.5432,100.5519,35109.0
2018-12-14 13:55:00,116.38,116.41,116.26,116.28,43399.0,100.5519,100.5778,100.4482,100.4655,43399.0
2018-12-14 14:00:00,116.29,116.32,116.17,116.25,74841.0,100.4741,100.5,100.3704,100.4395,74841.0
2018-12-14 14:05:00,116.25,116.36,116.25,116.31,31212.0,100.4395,100.5346,100.4395,100.4914,31212.0
2018-12-14 14:10:00,116.31,116.32,116.16,116.26,42440.0,100.4914,100.5,100.3618,100.4482,42440.0
2018-12-14 14:15:00,116.27,116.38,116.25,116.3,80861.0,100.4568,100.5519,100.4395,100.4827,80861.0
2018-12-14 14:20:00,116.29,116.46,116.29,116.43,276851.0,100.4741,100.621,100.4741,100.5951,276851.0
2018-12-14 14:25:00,116.44,116.47,116.25,116.35,59188.0,100.6037,100.6296,100.4395,100.5259,59188.0
2018-12-14 14:30:00,116.37,116.38,116.1,116.12,65928.0,100.5432,100.5519,100.3099,100.3272,65928.0
2018-12-14 14:35:00,116.11,116.14,115.96,115.98,41500.0,100.3186,100.3445,100.189,100.2063,41500.0
2018-12-14 14:40:00,115.98,116.08,115.86,115.91,54663.0,100.2063,100.2927,100.1026,100.1458,54663.0
2018-12-14 14:45:00,115.94,116.04,115.9,115.93,24486.0,100.1717,100.2581,100.1371,100.1631,24486.0
2018-12-14 14:50:00,115.94,116.0,115.84,115.88,30784.0,100.1717,100.2235,100.0853,100.1199,30784.0
2018-12-14 14:55:00,115.88,116.21,115.86,116.14,157269.0,100.1199,100.405,100.1026,100.3445,157269.0
2018-12-14 15:00:00,116.15,116.29,116.09,116.09,44879.0,100.3531,100.4741,100.3013,100.3013,44879.0
2018-12-14 15:05:00,116.08,116.21,116.05,116.1,36975.0,100.2927,100.405,100.2667,100.3099,36975.0
2018-12-14 15:10:00,116.11,116.4,116.1,116.33,67613.0,100.3186,100.5691,100.3099,100.5087,67613.0
2018-12-14 15:15:00,116.33,116.33,116.23,116.31,69227.0,100.5087,100.5087,100.4223,100.4914,69227.0
2018-12-14 15:20:00,116.3,116.3,116.11,116.12,83674.0,100.4827,100.4827,100.3186,100.3272,83674.0
2018-12-14 15:25:00,116.11,116.19,116.09,116.09,39871.0,100.3186,100.3877,100.3013,100.3013,39871.0
2018-12-14 15:30:00,116.09,116.13,115.9,115.92,139550.0,100.3013,100.3359,100.1371,100.1544,139550.0
2018-12-14 15:35:00,115.9,116.0,115.89,115.98,67783.0,100.1371,100.2235,100.1285,100.2063,67783.0
2018-12-14 15:40:00,115.97,116.01,115.88,115.89,130633.0,100.1976,100.2322,100.1199,100.1285,130633.0
2018-12-14 15:45:00,115.89,115.99,115.83,115.97,217031.0,100.1285,100.2149,100.0767,100.1976,217031.0
2018-12-14 15:50:00,115.96,116.06,115.92,116.04,186406.0,100.189,100.2754,100.1544,100.2581,186406.0
2018-12-14 15:55:00,116.04,116.22,116.04,116.14,167786.0,100.2581,100.4136,100.2581,100.3445,167786.0
2018-12-17 09:30:00,114.93,115.08,114.53,114.72,85733.0,100.0244,100.155,99.6763,99.8417,85733.0
2018-12-17 09:35:00,114.73,114.83,114.5,114.5,43666.0,99.8504,99.9374,99.6502,99.6502,43666.0
2018-12-17 09:40:00,114.52,114.59,114.18,114.29,28918.0,99.6676,99.7285,99.3717,99.4675,28918.0
2018-12-17 09:45:00,114.27,114.44,114.25,114.36,43622.0,99.45,99.598,99.4326,99.5284,43622.0
2018-12-17 09:50:00,114.37,114.4,114.2,114.3,25313.0,99.5371,99.5632,99.3891,99.4762,25313.0
2018-12-17 09:55:00,114.32,114.71,114.32,114.7,31955.0,99.4936,99.833,99.4936,99.8243,31955.0
2018-12-17 10:00:00,114.64,114.69,114.55,114.6,42004.0,99.7721,99.8156,99.6937,99.7372,42004.0
2018-12-17 10:05:00,114.59,114.63,114.43,114.51,54462.0,99.7285,99.7634,99.5893,99.6589,54462.0
2018-12-17 10:10:00,114.48,114.72,114.45,114.7,34041.0,99.6328,99.8417,99.6067,99.8243,34041.0
2018-12-17 10:15:00,114.74,114.82,114.61,114.67,26954.0,99.8591,99.9287,99.7459,99.7982,26954.0
2018-12-17 10:20:00,114.65,114.72,114.55,114.55,12476.0,99.7808,99.8417,99.6937,99.6937,12476.0
2018-12-17 10:25:00,114.57,114.74,114.57,114.65,25496.0,99.7111,99.8591,99.7111,99.7808,25496.0
2018-12-17 10:30:00,114.63,114.75,114.51,114.53,63566.0,99.7634,99.8678,99.6589,99.6763,63566.0
2018-12-17 10:35:00,114.52,114.52,114.41,114.47,81510.0,99.6676,99.6676,99.5719,99.6241,81510.0
2018-12-17 10:40:00,114.45,114.95,114.43,114.9,77413.0,99.6067,100.0419,99.5893,99.9983,77413.0
2018-12-17 10:45:00,114.91,114.92,114.79,114.86,16874.0,100.007,100.0157,99.9026,99.9635,16874.0
2018-12-17 10:50:00,114.84,114.96,114.73,114.82,33542.0,99.9461,100.0506,99.8504,99.9287,33542.0
2018-12-17 10:55:00,114.87,115.07,114.84,114.99,35617.0,99.9722,100.1463,99.9461,100.0767,35617.0
2018-12-17 11:00:00,115.03,115.2,114.97,115.08,20853.0,100.1115,100.2594,100.0593,100.155,20853.0
2018-12-17 11:05:00,115.11,115.37,115.11,115.34,29916.0,100.1811,100.4074,100.1811,100.3813,29916.0
2018-12-17 11:10:00,115.37,115.41,115.26,115.33,32424.0,100.4074,100.4422,100.3116,100.3726,32424.0
2018-12-17 11:15:00,115.36,115.39,115.2,115.22,41909.0,100.3987,100.4248,100.2594,100.2768,41909.0
2018-12-17 11:20:00,115.24,115.35,115.22,115.26,29885.0,100.2942,100.39,100.2768,100.3116,29885.0
2018-12-17 11:25:00,115.26,115.31,115.12,115.12,181858.0,100.3116,100.3552,100.1898,100.1898,181858.0
2018-12-17 11:30:00,115.13,115.16,115.03,115.06,14633.0,100.1985,100.2246,100.1115,100.1376,14633.0
2018-12-17 11:35:00,115.06,115.14,114.99,115.13,37207.0,100.1376,100.2072,100.0767,100.1985,37207.0
2018-12-17 11:40:00,115.12,115.16,114.97,115.04,49055.0,100.1898,100.2246,100.0593,100.1202,49055.0
2018-12-17 11:45:00,115.0,115.18,114.93,115.18,89052.0,100.0854,100.242,100.0244,100.242,89052.0
2018-12-17 11:50:00,115.22,115.25,115.11,115.12,41594.0,100.2768,100.3029,100.1811,100.1898,41594.0
2018-12-17 11:55:00,115.14,115.24,115.09,115.2,27609.0,100.2072,100.2942,100.1637,100.2594,27609.0
2018-12-17 12:00:00,115.21,115.3,115.16,115.19,68924.0,100.2681,100.3465,100.2246,100.2507,68924.0
2018-12-17 12:05:00,115.19,115.26,115.15,115.16,15093.0,100.2507,100.3116,100.2159,100.2246,15093.0
2018-12-17 12:10:00,115.16,115.16,114.91,114.91,25356.0,100.2246,100.2246,100.007,100.007,25356.0
2018-12-17 12:15:00,114.89,114.97,114.87,114.92,67763.0,99.9896,100.0593,99.9722,100.0157,67763.0
2018-12-17 12:20:00,114.93,114.96,114.82,114.85,43947.0,100.0244,100.0506,99.9287,99.9548,43947.0
2018-12-17 12:25:00,114.84,114.85,114.75,114.8,31812.0,99.9461,99.9548,99.8678,99.9113,31812.0
2018-12-17 12:30:00,114.8,114.8,114.48,114.48,72666.0,99.9113,99.9113,99.6328,99.6328,72666.0
2018-12-17 12:35:00,114.47,114.51,114.38,114.41,510923.0,99.6241,99.6589,99.5458,99.5719,510923.0
2018-12-17 12:40:00,114.43,114.44,114.22,114.3,39268.0,99.5893,99.598,99.4065,99.4762,39268.0
2018-12-17 12:45:00,114.28,114.42,114.28,114.41,43161.0,99.4587,99.5806,99.4587,99.5719,43161.0
2018-12-17 12:50:00,114.4,114.45,114.08,114.1,58900.0,99.5632,99.6067,99.2847,99.3021,58900.0
2018-12-17 12:55:00,114.14,114.15,114.03,114.04,47215.0,99.3369,99.3456,99.2412,99.2499,47215.0
2018-12-17 13:00:00,114.02,114.06,113.93,113.99,206204.0,99.2325,99.2673,99.1541,99.2064,206204.0
2018-12-17 13:05:00,113.97,114.22,113.97,114.13,21619.0,99.189,99.4065,99.189,99.3282,21619.0
2018-12-17 13:10:00,114.12,114.22,114.09,114.19,22548.0,99.3195,99.4065,99.2934,99.3804,22548.0
2018-12-17 13:15:00,114.19,114.19,114.08,114.15,65487.0,99.3804,99.3804,99.2847,99.3456,65487.0
2018-12-17 13:20:00,114.09,114.22,113.91,114.21,79938.0,99.2934,99.4065,99.1367,99.3978,79938.0
2018-12-17 13:25:00,114.19,114.27,114.08,114.08,37615.0,99.3804,99.45,99.2847,99.2847,37615.0
2018-12-17 13:30:00,114.05,114.21,113.83,113.83,24115.0,99.2586,99.3978,99.0671,99.0671,24115.0
2018-12-17 13:35:00,113.82,113.95,113.69,113.78,160072.0,99.0584,99.1715,98.9453,99.0236,160072.0
2018-12-17 13:40:00,113.78,113.99,113.78,113.85,148390.0,99.0236,99.2064,99.0236,99.0845,148390.0
2018-12-17 13:45:00,113.84,113.84,113.67,113.74,43346.0,99.0758,99.0758,98.9279,98.9888,43346.0
2018-12-17 13:50:00,113.75,113.84,113.66,113.8,37012.0,98.9975,99.0758,98.9192,99.041,37012.0
2018-12-17 13:55:00,113.8,113.93,113.68,113.68,128851.0,99.041,99.1541,98.9366,98.9366,128851.0
2018-12-17 14:00:00,113.68,113.76,113.44,113.45,80464.0,98.9366,99.0062,98.7277,98.7364,80464.0
2018-12-17 14:05:00,113.46,113.66,113.44,113.55,65464.0,98.7451,98.9192,98.7277,98.8234,65464.0
2018-12-17 14:10:00,113.55,113.61,113.48,113.59,51622.0,98.8234,98.8756,98.7625,98.8582,51622.0
2018-12-17 14:15:00,113.59,113.66,113.49,113.6,56605.0,98.8582,98.9192,98.7712,98.8669,56605.0
2018-12-17 14:20:00,113.6,113.81,113.55,113.64,39191.0,98.8669,99.0497,98.8234,98.9018,39191.0
2018-12-17 14:25:00,113.66,113.66,113.53,113.59,48705.0,98.9192,98.9192,98.806,98.8582,48705.0
2018-12-17 14:30:00,113.61,113.74,113.56,113.67,71268.0,98.8756,98.9888,98.8321,98.9279,71268.0
2018-12-17 14:35:00,113.67,113.68,113.56,113.61,78937.0,98.9279,98.9366,98.8321,98.8756,78937.0
2018-12-17 14:40:00,113.61,113.87,113.59,113.71,443581.0,98.8756,99.1019,98.8582,98.9627,443581.0
2018-12-17 14:45:00,113.71,113.82,113.6,113.66,132623.0,98.9627,99.0584,98.8669,98.9192,132623.0
2018-12-17 14:50:00,113.66,113.68,113.34,113.37,96411.0,98.9192,98.9366,98.6407,98.6668,96411.0
2018-12-17 14:55:00,113.35,113.49,113.34,113.48,54196.0,98.6494,98.7712,98.6407,98.7625,54196.0
2018-12-17 15:00:00,113.47,113.49,113.35,113.37,362750.0,98.7538,98.7712,98.6494,98.6668,362750.0
2018-12-17 15:05:00,113.39,113.58,113.27,113.27,159307.0,98.6842,98.8495,98.5797,98.5797,159307.0
2018-12-17 15:10:00,113.26,113.65,113.26,113.41,119802.0,98.571,98.9105,98.571,98.7016,119802.0
2018-12-17 15:15:00,113.46,113.49,113.28,113.32,114150.0,98.7451,98.7712,98.5884,98.6233,114150.0
2018-12-17 15:20:00,113.33,113.36,113.07,113.13,338381.0,98.632,98.6581,98.4057,98.4579,338381.0
2018-12-17 15:25:00,113.12,113.14,112.95,113.04,192605.0,98.4492,98.4666,98.3012,98.3796,192605.0
2018-12-17 15:30:00,113.06,113.06,112.81,112.91,136566.0,98.397,98.397,98.1794,98.2664,136566.0
2018-12-17 15:35:00,112.9,112.97,112.78,112.83,108373.0,98.2577,98.3186,98.1533,98.1968,108373.0
2018-12-17 15:40:00,112.83,112.85,112.72,112.77,141074.0,98.1968,98.2142,98.1011,98.1446,141074.0
2018-12-17 15:45:00,112.76,112.96,112.49,112.65,258650.0,98.1359,98.3099,97.9009,98.0401,258650.0
2018-12-17 15:50:00,112.67,112.98,112.64,112.98,166115.0,98.0576,98.3273,98.0314,98.3273,166115.0
2018-12-17 15:55:00,112.99,113.21,112.91,113.12,251587.0,98.3361,98.5275,98.2664,98.4492,251587.0
2018-12-18 09:30:00,113.91,114.07,113.76,113.93,42637.0,99.1367,99.276,99.0062,99.1541,42637.0
2018-12-18 09:35:00,113.88,113.98,113.76,113.88,51625.0,99.1106,99.1977,99.0062,99.1106,51625.0
2018-12-18 09:40:00,113.9,113.92,113.72,113.82,46508.0,99.128,99.1454,98.9714,99.0584,46508.0
2018-12-18 09:45:00,113.87,114.13,113.86,114.13,46321.0,99.1019,99.3282,99.0932,99.3282,46321.0
2018-12-18 09:50:00,114.1,114.2,114.0,114.15,113366.0,99.3021,99.3891,99.2151,99.3456,113366.0
2018-12-18 09:55:00,114.17,114.23,114.14,114.2,32070.0,99.363,99.4152,99.3369,99.3891,32070.0
2018-12-18 10:00:00,114.19,114.21,114.09,114.11,41605.0,99.3804,99.3978,99.2934,99.3108,41605.0
2018-12-18 10:05:00,114.07,114.13,113.98,114.01,33459.0,99.276,99.3282,99.1977,99.2238,33459.0
2018-12-18 10:10:00,114.04,114.06,113.91,113.97,49835.0,99.2499,99.2673,99.1367,99.189,49835.0
2018-12-18 10:15:00,113.97,114.05,113.89,113.98,30919.0,99.189,99.2586,99.1193,99.1977,30919.0
2018-12-18 10:20:00,114.0,114.01,113.81,113.9,39089.0,99.2151,99.2238,99.0497,99.128,39089.0
2018-12-18 10:25:00,113.89,114.03,113.81,114.01,81345.0,99.1193,99.2412,99.0497,99.2238,81345.0
2018-12-18 10:30:00,114.0,114.1,113.95,114.01,37092.0,99.2151,99.3021,99.1715,99.2238,37092.0
2018-12-18 10:35:00,114.02,114.03,113.83,113.89,28203.0,99.2325,99.2412,99.0671,99.1193,28203.0
2018-12-18 10:40:00,113.89,113.9,113.56,113.57,102073.0,99.1193,99.128,98.8321,98.8408,102073.0
2018-12-18 10:45:00,113.55,113.56,113.47,113.54,95225.0,98.8234,98.8321,98.7538,98.8147,95225.0
2018-12-18 10:50:00,113.55,113.66,113.51,113.61,66028.0,98.8234,98.9192,98.7886,98.8756,66028.0
2018-12-18 10:55:00,113.62,113.68,113.49,113.49,105991.0,98.8843,98.9366,98.7712,98.7712,105991.0
2018-12-18 11:00:00,113.48,113.63,113.47,113.55,126657.0,98.7625,98.893,98.7538,98.8234,126657.0
2018-12-18 11:05:00,113.49,113.55,113.44,113.46,40460.0,98.7712,98.8234,98.7277,98.7451,40460.0
2018-12-18 11:10:00,113.49,113.57,113.41,113.43,60663.0,98.7712,98.8408,98.7016,98.719,60663.0
2018-12-18 11:15:00,113.43,113.43,113.27,113.37,65481.0,98.719,98.719,98.5797,98.6668,65481.0
2018-12-18 11:20:00,113.36,113.36,113.16,113.16,50379.0,98.6581,98.6581,98.484,98.484,50379.0
2018-12-18 11:25:00,113.16,113.24,113.1,113.23,39735.0,98.484,98.5536,98.4318,98.5449,39735.0
2018-12-18 11:30:00,113.25,113.4,113.21,113.36,73969.0,98.5623,98.6929,98.5275,98.6581,73969.0
2018-12-18 11:35:00,113.39,113.56,113.37,113.5,43682.0,98.6842,98.8321,98.6668,98.7799,43682.0
2018-12-18 11:40:00,113.5,113.5,113.24,113.25,52809.0,98.7799,98.7799,98.5536,98.5623,52809.0
2018-12-18 11:45:00,113.23,113.48,113.23,113.45,19483.0,98.5449,98.7625,98.5449,98.7364,19483.0
2018-12-18 11:50:00,113.45,113.51,113.35,113.37,126032.0,98.7364,98.7886,98.6494,98.6668,126032.0
2018-12-18 11:55:00,113.4,113.43,113.27,113.32,48103.0,98.6929,98.719,98.5797,98.6233,48103.0
2018-12-18 12:00:00,113.32,113.41,113.31,113.4,25077.0,98.6233,98.7016,98.6146,98.6929,25077.0
2018-12-18 12:05:00,113.42,113.67,113.41,113.66,39184.0,98.7103,98.9279,98.7016,98.9192,39184.0
2018-12-18 12:10:00,113.66,113.74,113.64,113.65,75843.0,98.9192,98.9888,98.9018,98.9105,75843.0
2018-12-18 12:15:00,113.64,113.79,113.63,113.79,58295.0,98.9018,99.0323,98.893,99.0323,58295.0
2018-12-18 12:20:00,113.77,113.8,113.72,113.73,49258.0,99.0149,99.041,98.9714,98.9801,49258.0
2018-12-18 12:25:00,113.71,113.73,113.56,113.58,27652.0,98.9627,98.9801,98.8321,98.8495,27652.0
2018-12-18 12:30:00,113.6,113.67,113.51,113.52,29563.0,98.8669,98.9279,98.7886,98.7973,29563.0
2018-12-18 12:35:00,113.5,113.57,113.47,113.51,242918.0,98.7799,98.8408,98.7538,98.7886,242918.0
2018-12-18 12:40:00,113.51,113.53,113.46,113.48,208217.0,98.7886,98.806,98.7451,98.7625,208217.0
2018-12-18 12:45:00,113.48,113.56,113.4,113.51,144705.0,98.7625,98.8321,98.6929,98.7886,144705.0
2018-12-18 12:50:00,113.5,113.56,113.44,113.54,64942.0,98.7799,98.8321,98.7277,98.8147,64942.0
2018-12-18 12:55:00,113.56,113.57,113.4,113.46,10270.0,98.8321,98.8408,98.6929,98.7451,10270.0
2018-12-18 13:00:00,113.47,113.5,113.38,113.49,55176.0,98.7538,98.7799,98.6755,98.7712,55176.0
2018-12-18 13:05:00,113.5,113.53,113.41,113.47,248598.0,98.7799,98.806,98.7016,98.7538,248598.0
2018-12-18 13:10:00,113.49,113.53,113.43,113.44,28564.0,98.7712,98.806,98.719,98.7277,28564.0
2018-12-18 13:15:00,113.44,113.44,113.34,113.34,37089.0,98.7277,98.7277,98.6407,98.6407,37089.0
2018-12-18 13:20:00,113.35,113.4,113.31,113.34,90355.0,98.6494,98.6929,98.6146,98.6407,90355.0
2018-12-18 13:25:00,113.36,113.36,113.16,113.21,70893.0,98.6581,98.6581,98.484,98.5275,70893.0
2018-12-18 13:30:00,113.22,113.22,113.1,113.12,37322.0,98.5362,98.5362,98.4318,98.4492,37322.0
2018-12-18 13:35:00,113.13,113.19,113.06,113.08,36250.0,98.4579,98.5101,98.397,98.4144,36250.0
2018-12-18 13:40:00,113.07,113.14,113.04,113.07,49453.0,98.4057,98.4666,98.3796,98.4057,49453.0
2018-12-18 13:45:00,113.07,113.17,113.04,113.15,45451.0,98.4057,98.4927,98.3796,98.4753,45451.0
2018-12-18 13:50:00,113.18,113.18,112.92,112.92,50571.0,98.5014,98.5014,98.2751,98.2751,50571.0
2018-12-18 13:55:00,112.88,112.89,112.78,112.86,13152.0,98.2403,98.249,98.1533,98.2229,13152.0
2018-12-18 14:00:00,112.86,112.99,112.85,112.93,56343.0,98.2229,98.3361,98.2142,98.2838,56343.0
2018-12-18 14:05:00,112.94,113.11,112.85,113.11,104912.0,98.2925,98.4405,98.2142,98.4405,104912.0
2018-12-18 14:10:00,113.1,113.14,112.98,113.01,49497.0,98.4318,98.4666,98.3273,98.3535,49497.0
2018-12-18 14:15:00,112.99,113.03,112.82,112.93,44946.0,98.3361,98.3709,98.1881,98.2838,44946.0
2018-12-18 14:20:00,112.93,112.98,112.83,112.85,49139.0,98.2838,98.3273,98.1968,98.2142,49139.0
2018-12-18 14:25:00,112.85,112.99,112.83,112.94,35338.0,98.2142,98.3361,98.1968,98.2925,35338.0
2018-12-18 14:30:00,112.93,112.95,112.66,112.66,59466.0,98.2838,98.3012,98.0489,98.0489,59466.0
2018-12-18 14:35:00,112.64,112.83,112.62,112.8,45574.0,98.0314,98.1968,98.014,98.1707,45574.0
2018-12-18 14:40:00,112.79,112.83,112.24,112.3,81415.0,98.162,98.1968,97.6833,97.7355,81415.0
2018-12-18 14:45:00,112.26,112.44,112.25,112.44,127031.0,97.7007,97.8574,97.692,97.8574,127031.0
2018-12-18 14:50:00,112.42,112.45,112.33,112.4,43029.0,97.84,97.8661,97.7616,97.8226,43029.0
2018-12-18 14:55:00,112.38,112.4,112.05,112.07,82955.0,97.8052,97.8226,97.518,97.5354,82955.0
2018-12-18 15:00:00,112.04,112.22,111.93,112.12,107292.0,97.5093,97.6659,97.4135,97.5789,107292.0
2018-12-18 15:05:00,112.12,112.27,111.9,112.08,100363.0,97.5789,97.7094,97.3874,97.5441,100363.0
2018-12-18 15:10:00,112.04,112.38,112.02,112.28,97425.0,97.5093,97.8052,97.4919,97.7181,97425.0
2018-12-18 15:15:00,112.28,112.46,112.18,112.34,93209.0,97.7181,97.8748,97.6311,97.7704,93209.0
2018-12-18 15:20:00,112.35,112.4,112.17,112.3,81551.0,97.7791,97.8226,97.6224,97.7355,81551.0
2018-12-18 15:25:00,112.3,112.3,112.04,112.17,144785.0,97.7355,97.7355,97.5093,97.6224,144785.0
2018-12-18 15:30:00,112.17,112.51,112.17,112.43,129979.0,97.6224,97.9183,97.6224,97.8487,129979.0
2018-12-18 15:35:00,112.44,112.54,112.36,112.4,112428.0,97.8574,97.9444,97.7878,97.8226,112428.0
2018-12-18 15:40:00,112.39,112.61,112.38,112.57,134259.0,97.8139,98.0053,97.8052,97.9705,134259.0
2018-12-18 15:45:00,112.58,113.07,112.56,113.01,269205.0,97.9792,98.4057,97.9618,98.3535,269205.0
2018-12-18 15:50:00,113.01,113.04,112.87,112.96,133174.0,98.3535,98.3796,98.2316,98.3099,133174.0
2018-12-18 15:55:00,112.96,112.97,112.54,112.54,317928.0,98.3099,98.3186,97.9444,97.9444,317928.0
2018-12-19 09:30:00,112.69,112.92,112.63,112.89,84358.0,98.075,98.2751,98.0227,98.249,84358.0
2018-12-19 09:35:00,112.93,112.93,112.69,112.7,118516.0,98.2838,98.2838,98.075,98.0837,118516.0
2018-12-19 09:40:00,112.74,112.87,112.73,112.82,23917.0,98.1185,98.2316,98.1098,98.1881,23917.0
2018-12-19 09:45:00,112.82,112.92,112.78,112.92,15891.0,98.1881,98.2751,98.1533,98.2751,15891.0
2018-12-19 09:50:00,112.92,113.08,112.91,113.06,21804.0,98.2751,98.4144,98.2664,98.397,21804.0
2018-12-19 09:55:00,113.09,113.38,113.09,113.16,55790.0,98.4231,98.6755,98.4231,98.484,55790.0
2018-12-19 10:00:00,113.16,113.32,113.12,113.28,40584.0,98.484,98.6233,98.4492,98.5884,40584.0
2018-12-19 10:05:00,113.25,113.27,113.18,113.24,45043.0,98.5623,98.5797,98.5014,98.5536,45043.0
2018-12-19 10:10:00,113.24,113.36,113.17,113.34,55585.0,98.5536,98.6581,98.4927,98.6407,55585.0
2018-12-19 10:15:00,113.31,113.42,113.26,113.42,25152.0,98.6146,98.7103,98.571,98.7103,25152.0
2018-12-19 10:20:00,113.4,113.44,113.3,113.35,29772.0,98.6929,98.7277,98.6058,98.6494,29772.0
2018-12-19 10:25:00,113.32,113.43,113.31,113.42,31224.0,98.6233,98.719,98.6146,98.7103,31224.0
2018-12-19 10:30:00,113.43,113.53,113.43,113.47,26123.0,98.719,98.806,98.719,98.7538,26123.0
2018-12-19 10:35:00,113.48,113.53,113.36,113.46,59964.0,98.7625,98.806,98.6581,98.7451,59964.0
2018-12-19 10:40:00,113.49,113.57,113.45,113.46,51187.0,98.7712,98.8408,98.7364,98.7451,51187.0
2018-12-19 10:45:00,113.47,113.48,113.34,113.35,42114.0,98.7538,98.7625,98.6407,98.6494,42114.0
2018-12-19 10:50:00,113.37,113.57,113.36,113.52,57046.0,98.6668,98.8408,98.6581,98.7973,57046.0
2018-12-19 10:55:00,113.5,113.53,113.43,113.49,24347.0,98.7799,98.806,98.719,98.7712,24347.0
2018-12-19 11:00:00,113.55,113.56,113.38,113.39,54243.0,98.8234,98.8321,98.6755,98.6842,54243.0
2018-12-19 11:05:00,113.42,113.53,113.4,113.4,63575.0,98.7103,98.806,98.6929,98.6929,63575.0
2018-12-19 11:10:00,113.44,113.52,113.34,113.37,36088.0,98.7277,98.7973,98.6407,98.6668,36088.0
2018-12-19 11:15:00,113.38,113.38,113.17,113.26,53877.0,98.6755,98.6755,98.4927,98.571,53877.0
2018-12-19 11:20:00,113.25,113.33,113.24,113.29,47077.0,98.5623,98.632,98.5536,98.5971,47077.0
2018-12-19 11:25:00,113.3,113.37,113.27,113.33,71169.0,98.6058,98.6668,98.5797,98.632,71169.0
2018-12-19 11:30:00,113.31,113.34,113.13,113.23,33762.0,98.6146,98.6407,98.4579,98.5449,33762.0
2018-12-19 11:35:00,113.23,113.31,113.23,113.29,22112.0,98.5449,98.6146,98.5449,98.5971,22112.0
2018-12-19 11:40:00,113.31,113.31,113.22,113.24,38230.0,98.6146,98.6146,98.5362,98.5536,38230.0
2018-12-19 11:45:00,113.24,113.32,113.22,113.32,45656.0,98.5536,98.6233,98.5362,98.6233,45656.0
2018-12-19 11:50:00,113.32,113.48,113.32,113.48,33635.0,98.6233,98.7625,98.6233,98.7625,33635.0
2018-12-19 11:55:00,113.48,113.57,113.43,113.54,84279.0,98.7625,98.8408,98.719,98.8147,84279.0
2018-12-19 12:00:00,113.54,113.65,113.51,113.61,100277.0,98.8147,98.9105,98.7886,98.8756,100277.0
2018-12-19 12:05:00,113.61,113.78,113.59,113.75,113559.0,98.8756,99.0236,98.8582,98.9975,113559.0
2018-12-19 12:10:00,113.76,113.77,113.69,113.74,129665.0,99.0062,99.0149,98.9453,98.9888,129665.0
2018-12-19 12:15:00,113.74,113.77,113.68,113.77,40318.0,98.9888,99.0149,98.9366,99.0149,40318.0
2018-12-19 12:20:00,113.77,113.86,113.69,113.86,30703.0,99.0149,99.0932,98.9453,99.0932,30703.0
2018-12-19 12:25:00,113.86,113.9,113.81,113.84,31700.0,99.0932,99.128,99.0497,99.0758,31700.0
2018-12-19 12:30:00,113.85,113.87,113.8,113.84,41329.0,99.0845,99.1019,99.041,99.0758,41329.0
2018-12-19 12:35:00,113.86,113.89,113.83,113.87,51374.0,99.0932,99.1193,99.0671,99.1019,51374.0
2018-12-19 12:40:00,113.86,113.9,113.84,113.86,22294.0,99.0932,99.128,99.0758,99.0932,22294.0
2018-12-19 12:45:00,113.86,113.91,113.83,113.9,32614.0,99.0932,99.1367,99.0671,99.128,32614.0
2018-12-19 12:50:00,113.9,113.96,113.83,113.84,47310.0,99.128,99.1802,99.0671,99.0758,47310.0
2018-12-19 12:55:00,113.84,113.86,113.7,113.71,53720.0,99.0758,99.0932,98.954,98.9627,53720.0
2018-12-19 13:00:00,113.7,113.73,113.65,113.69,22730.0,98.954,98.9801,98.9105,98.9453,22730.0
2018-12-19 13:05:00,113.69,113.71,113.56,113.57,27529.0,98.9453,98.9627,98.8321,98.8408,27529.0
2018-12-19 13:10:00,113.57,113.62,113.54,113.58,51675.0,98.8408,98.8843,98.8147,98.8495,51675.0
2018-12-19 13:15:00,113.59,113.59,113.51,113.56,74261.0,98.8582,98.8582,98.7886,98.8321,74261.0
2018-12-19 13:20:00,113.6,113.65,113.38,113.43,122194.0,98.8669,98.9105,98.6755,98.719,122194.0
2018-12-19 13:25:00,113.43,113.52,113.42,113.51,38408.0,98.719,98.7973,98.7103,98.7886,38408.0
2018-12-19 13:30:00,113.53,113.6,113.45,113.52,48378.0,98.806,98.8669,98.7364,98.7973,48378.0
2018-12-19 13:35:00,113.56,113.62,113.53,113.56,40285.0,98.8321,98.8843,98.806,98.8321,40285.0
2018-12-19 13:40:00,113.57,113.78,113.56,113.74,67869.0,98.8408,99.0236,98.8321,98.9888,67869.0
2018-12-19 13:45:00,113.75,113.78,113.71,113.76,22414.0,98.9975,99.0236,98.9627,99.0062,22414.0
2018-12-19 13:50:00,113.76,113.77,113.67,113.68,32289.0,99.0062,99.0149,98.9279,98.9366,32289.0
2018-12-19 13:55:00,113.67,114.27,113.67,114.15,84371.0,98.9279,99.45,98.9279,99.3456,84371.0
2018-12-19 14:00:00,114.17,114.35,112.65,112.82,83154.0,99.363,99.5197,98.0401,98.1881,83154.0
2018-12-19 14:05:00,112.82,113.13,112.54,112.78,148096.0,98.1881,98.4579,97.9444,98.1533,148096.0
2018-12-19 14:10:00,112.85,112.87,112.33,112.61,308288.0,98.2142,98.2316,97.7616,98.0053,308288.0
2018-12-19 14:15:00,112.62,113.15,112.51,113.0,72335.0,98.014,98.4753,97.9183,98.3448,72335.0
2018-12-19 14:20:00,113.0,113.15,112.81,113.12,92014.0,98.3448,98.4753,98.1794,98.4492,92014.0
2018-12-19 14:25:00,113.1,113.3,112.98,113.19,102510.0,98.4318,98.6058,98.3273,98.5101,102510.0
2018-12-19 14:30:00,113.18,113.44,112.96,113.24,173629.0,98.5014,98.7277,98.3099,98.5536,173629.0
2018-12-19 14:35:00,113.21,113.39,113.0,113.17,101277.0,98.5275,98.6842,98.3448,98.4927,101277.0
2018-12-19 14:40:00,113.16,113.16,112.05,112.08,109792.0,98.484,98.484,97.518,97.5441,109792.0
2018-12-19 14:45:00,112.09,112.46,112.04,112.41,83670.0,97.5528,97.8748,97.5093,97.8313,83670.0
2018-12-19 14:50:00,112.37,112.4,111.83,112.02,91543.0,97.7965,97.8226,97.3265,97.4919,91543.0
2018-12-19 14:55:00,111.94,111.97,111.28,111.55,120268.0,97.4222,97.4483,96.8478,97.0828,120268.0
2018-12-19 15:00:00,111.55,111.55,110.87,110.92,109221.0,97.0828,97.0828,96.491,96.5345,109221.0
2018-12-19 15:05:00,110.92,111.1,110.44,110.98,152942.0,96.5345,96.6912,96.1168,96.5867,152942.0
2018-12-19 15:10:00,110.97,111.48,110.71,111.47,122261.0,96.578,97.0219,96.3518,97.0132,122261.0
2018-12-19 15:15:00,111.48,111.5,110.82,111.11,208774.0,97.0219,97.0393,96.4475,96.6999,208774.0
2018-12-19 15:20:00,111.07,111.53,110.75,111.42,187047.0,96.6651,97.0654,96.3866,96.9697,187047.0
2018-12-19 15:25:00,111.45,111.5,110.84,110.84,232209.0,96.9958,97.0393,96.4649,96.4649,232209.0
2018-12-19 15:30:00,110.86,111.3,110.8,111.24,101959.0,96.4823,96.8652,96.4301,96.813,101959.0
2018-12-19 15:35:00,111.23,111.23,110.9,111.02,105619.0,96.8043,96.8043,96.5171,96.6215,105619.0
2018-12-19 15:40:00,111.0,111.01,110.66,110.97,303787.0,96.6041,96.6128,96.3082,96.578,303787.0
2018-12-19 15:45:00,110.95,111.3,110.95,111.27,155297.0,96.5606,96.8652,96.5606,96.8391,155297.0
2018-12-19 15:50:00,111.26,111.38,111.14,111.25,193712.0,96.8304,96.9349,96.726,96.8217,193712.0
2018-12-19 15:55:00,111.25,111.41,111.12,111.15,565483.0,96.8217,96.961,96.7086,96.7347,565483.0
2018-12-20 09:30:00,110.55,110.83,110.5,110.78,99754.0,96.2125,96.4562,96.169,96.4127,99754.0
2018-12-20 09:35:00,110.75,110.8,110.62,110.75,53541.0,96.3866,96.4301,96.2734,96.3866,53541.0
2018-12-20 09:40:00,110.73,110.73,110.24,110.48,63825.0,96.3692,96.3692,95.9427,96.1516,63825.0
2018-12-20 09:45:00,110.5,110.52,110.16,110.25,67238.0,96.169,96.1864,95.8731,95.9514,67238.0
2018-12-20 09:50:00,110.17,110.37,110.11,110.29,131870.0,95.8818,96.0558,95.8296,95.9862,131870.0
2018-12-20 09:55:00,110.3,110.68,110.28,110.63,132917.0,95.9949,96.3256,95.9775,96.2821,132917.0
2018-12-20 10:00:00,110.62,110.81,110.58,110.62,61416.0,96.2734,96.4388,96.2386,96.2734,61416.0
2018-12-20 10:05:00,110.61,111.11,110.57,111.08,75847.0,96.2647,96.6999,96.2299,96.6738,75847.0
2018-12-20 10:10:00,111.04,111.06,110.91,111.05,92840.0,96.639,96.6564,96.5258,96.6477,92840.0
2018-12-20 10:15:00,111.06,111.09,110.67,110.71,47322.0,96.6564,96.6825,96.3169,96.3518,47322.0
2018-12-20 10:20:00,110.65,110.87,110.6,110.7,66114.0,96.2995,96.491,96.256,96.343,66114.0
2018-12-20 10:25:00,110.73,110.99,110.73,110.77,53979.0,96.3692,96.5954,96.3692,96.404,53979.0
2018-12-20 10:30:00,110.8,111.03,110.77,110.87,36399.0,96.4301,96.6302,96.404,96.491,36399.0
2018-12-20 10:35:00,110.84,111.12,110.72,111.02,101775.0,96.4649,96.7086,96.3605,96.6215,101775.0
2018-12-20 10:40:00,111.02,111.32,110.95,111.24,93847.0,96.6215,96.8826,96.5606,96.813,93847.0
2018-12-20 10:45:00,111.24,111.25,110.94,110.95,107816.0,96.813,96.8217,96.5519,96.5606,107816.0
2018-12-20 10:50:00,110.92,111.04,110.78,110.83,35056.0,96.5345,96.639,96.4127,96.4562,35056.0
2018-12-20 10:55:00,110.84,111.05,110.75,110.97,21956.0,96.4649,96.6477,96.3866,96.578,21956.0
2018-12-20 11:00:00,110.94,110.96,110.77,110.89,41272.0,96.5519,96.5693,96.404,96.5084,41272.0
2018-12-20 11:05:00,110.9,111.06,110.75,110.86,50091.0,96.5171,96.6564,96.3866,96.4823,50091.0
2018-12-20 11:10:00,110.84,110.94,110.77,110.83,36534.0,96.4649,96.5519,96.404,96.4562,36534.0
2018-12-20 11:15:00,110.86,110.91,110.76,110.79,25545.0,96.4823,96.5258,96.3953,96.4214,25545.0
2018-12-20 11:20:00,110.79,110.79,110.63,110.65,80308.0,96.4214,96.4214,96.2821,96.2995,80308.0
2018-12-20 11:25:00,110.69,110.72,110.39,110.52,39015.0,96.3343,96.3605,96.0733,96.1864,39015.0
2018-12-20 11:30:00,110.49,110.62,110.39,110.43,53150.0,96.1603,96.2734,96.0733,96.1081,53150.0
2018-12-20 11:35:00,110.42,110.53,110.32,110.34,71272.0,96.0994,96.1951,96.0123,96.0297,71272.0
2018-12-20 11:40:00,110.39,110.51,110.28,110.36,67751.0,96.0733,96.1777,95.9775,96.0471,67751.0
2018-12-20 11:45:00,110.36,110.42,110.06,110.08,93185.0,96.0471,96.0994,95.7861,95.8035,93185.0
2018-12-20 11:50:00,110.1,110.17,109.73,110.04,153238.0,95.8209,95.8818,95.4988,95.7686,153238.0
2018-12-20 11:55:00,110.01,110.38,109.77,109.89,108746.0,95.7425,96.0645,95.5337,95.6381,108746.0
2018-12-20 12:00:00,109.93,110.13,109.86,110.01,343569.0,95.6729,95.847,95.612,95.7425,343569.0
2018-12-20 12:05:00,109.95,110.09,109.86,109.98,41445.0,95.6903,95.8122,95.612,95.7164,41445.0
2018-12-20 12:10:00,110.0,110.07,109.73,109.77,49208.0,95.7338,95.7948,95.4988,95.5337,49208.0
2018-12-20 12:15:00,109.76,110.14,109.69,110.14,48034.0,95.525,95.8557,95.464,95.8557,48034.0
2018-12-20 12:20:00,110.13,110.24,110.09,110.23,63322.0,95.847,95.9427,95.8122,95.934,63322.0
2018-12-20 12:25:00,110.24,110.53,110.21,110.52,102730.0,95.9427,96.1951,95.9166,96.1864,102730.0
2018-12-20 12:30:00,110.49,110.54,110.28,110.3,41140.0,96.1603,96.2038,95.9775,95.9949,41140.0
2018-12-20 12:35:00,110.3,110.39,110.1,110.15,96226.0,95.9949,96.0733,95.8209,95.8644,96226.0
2018-12-20 12:40:00,110.13,110.23,109.94,110.01,53714.0,95.847,95.934,95.6816,95.7425,53714.0
2018-12-20 12:45:00,110.01,110.09,109.94,110.05,80379.0,95.7425,95.8122,95.6816,95.7773,80379.0
2018-12-20 12:50:00,110.05,110.13,109.85,109.88,183336.0,95.7773,95.847,95.6033,95.6294,183336.0
2018-12-20 12:55:00,109.88,110.13,109.81,110.11,72966.0,95.6294,95.847,95.5685,95.8296,72966.0
2018-12-20 13:00:00,110.1,110.13,109.81,109.87,37380.0,95.8209,95.847,95.5685,95.6207,37380.0
2018-12-20 13:05:00,109.88,110.0,109.67,109.67,42761.0,95.6294,95.7338,95.4466,95.4466,42761.0
2018-12-20 13:10:00,109.65,109.94,109.61,109.88,68829.0,95.4292,95.6816,95.3944,95.6294,68829.0
2018-12-20 13:15:00,109.85,110.03,109.84,109.88,73355.0,95.6033,95.7599,95.5946,95.6294,73355.0
2018-12-20 13:20:00,109.88,110.06,109.68,109.82,93267.0,95.6294,95.7861,95.4553,95.5772,93267.0
2018-12-20 13:25:00,109.85,109.95,109.8,109.84,78559.0,95.6033,95.6903,95.5598,95.5946,78559.0
2018-12-20 13:30:00,109.83,109.85,109.67,109.75,63852.0,95.5859,95.6033,95.4466,95.5163,63852.0
2018-12-20 13:35:00,109.74,109.92,109.64,109.84,45960.0,95.5076,95.6642,95.4205,95.5946,45960.0
2018-12-20 13:40:00,109.79,109.83,109.46,109.79,70442.0,95.5511,95.5859,95.2639,95.5511,70442.0
2018-12-20 13:45:00,109.82,109.89,109.66,109.82,64976.0,95.5772,95.6381,95.4379,95.5772,64976.0
2018-12-20 13:50:00,109.82,109.82,109.54,109.54,58930.0,95.5772,95.5772,95.3335,95.3335,58930.0
2018-12-20 13:55:00,109.56,109.61,109.43,109.45,63023.0,95.3509,95.3944,95.2378,95.2552,63023.0
2018-12-20 14:00:00,109.46,109.52,108.88,109.07,163477.0,95.2639,95.3161,94.7591,94.9244,163477.0
2018-12-20 14:05:00,109.07,109.22,108.92,109.02,89349.0,94.9244,95.055,94.7939,94.8809,89349.0
2018-12-20 14:10:00,109.0,109.0,108.56,108.84,89559.0,94.8635,94.8635,94.4806,94.7243,89559.0
2018-12-20 14:15:00,108.84,108.9,108.58,108.6,134709.0,94.7243,94.7765,94.498,94.5154,134709.0
2018-12-20 14:20:00,108.63,109.11,108.63,108.98,86389.0,94.5415,94.9593,94.5415,94.8461,86389.0
2018-12-20 14:25:00,109.01,109.48,109.01,109.45,114367.0,94.8722,95.2813,94.8722,95.2552,114367.0
2018-12-20 14:30:00,109.43,109.61,109.32,109.51,104895.0,95.2378,95.3944,95.142,95.3074,104895.0
2018-12-20 14:35:00,109.53,109.91,109.53,109.56,67799.0,95.3248,95.6555,95.3248,95.3509,67799.0
2018-12-20 14:40:00,109.54,110.2,109.53,110.14,88516.0,95.3335,95.9079,95.3248,95.8557,88516.0
2018-12-20 14:45:00,110.14,110.48,110.11,110.43,125980.0,95.8557,96.1516,95.8296,96.1081,125980.0
2018-12-20 14:50:00,110.36,110.38,110.0,110.05,80222.0,96.0471,96.0645,95.7338,95.7773,80222.0
2018-12-20 14:55:00,110.03,110.05,109.62,109.84,394703.0,95.7599,95.7773,95.4031,95.5946,394703.0
2018-12-20 15:00:00,109.82,109.84,109.44,109.48,146507.0,95.5772,95.5946,95.2465,95.2813,146507.0
2018-12-20 15:05:00,109.48,109.8,109.2,109.72,196868.0,95.2813,95.5598,95.0376,95.4901,196868.0
2018-12-20 15:10:00,109.75,110.01,109.61,109.97,95014.0,95.5163,95.7425,95.3944,95.7077,95014.0
2018-12-20 15:15:00,110.0,110.0,109.7,109.76,301221.0,95.7338,95.7338,95.4727,95.525,301221.0
2018-12-20 15:20:00,109.73,110.28,109.68,110.19,105400.0,95.4988,95.9775,95.4553,95.8992,105400.0
2018-12-20 15:25:00,110.17,110.22,109.77,109.78,226104.0,95.8818,95.9253,95.5337,95.5424,226104.0
2018-12-20 15:30:00,109.8,110.07,109.78,109.96,219715.0,95.5598,95.7948,95.5424,95.699,219715.0
2018-12-20 15:35:00,109.97,110.15,109.87,110.01,174325.0,95.7077,95.8644,95.6207,95.7425,174325.0
2018-12-20 15:40:00,110.0,110.07,109.43,109.46,175445.0,95.7338,95.7948,95.2378,95.2639,175445.0
2018-12-20 15:45:00,109.43,109.55,109.26,109.37,244878.0,95.2378,95.3422,95.0898,95.1855,244878.0
2018-12-20 15:50:00,109.33,109.41,109.04,109.07,762758.0,95.1507,95.2204,94.8983,94.9244,762758.0
2018-12-20 15:55:00,109.07,109.54,109.01,109.51,291505.0,94.9244,95.3335,94.8722,95.3074,291505.0
2018-12-21 09:30:00,109.82,109.94,109.68,109.91,167528.0,95.5772,95.6816,95.4553,95.6555,167528.0
2018-12-21 09:35:00,109.94,110.16,109.87,110.11,112108.0,95.6816,95.8731,95.6207,95.8296,112108.0
2018-12-21 09:40:00,110.13,110.26,110.05,110.2,116583.0,95.847,95.9601,95.7773,95.9079,116583.0
2018-12-21 09:45:00,110.2,110.3,110.03,110.05,76947.0,95.9079,95.9949,95.7599,95.7773,76947.0
2018-12-21 09:50:00,110.06,110.06,109.87,109.89,59193.0,95.7861,95.7861,95.6207,95.6381,59193.0
2018-12-21 09:55:00,109.9,110.26,109.88,110.18,90753.0,95.6468,95.9601,95.6294,95.8905,90753.0
2018-12-21 10:00:00,110.16,110.27,110.08,110.11,214122.0,95.8731,95.9688,95.8035,95.8296,214122.0
2018-12-21 10:05:00,110.11,110.23,109.98,110.16,63791.0,95.8296,95.934,95.7164,95.8731,63791.0
2018-12-21 10:10:00,110.18,110.94,110.16,110.85,56159.0,95.8905,96.5519,95.8731,96.4736,56159.0
2018-12-21 10:15:00,110.89,111.37,110.85,111.23,75867.0,96.5084,96.9262,96.4736,96.8043,75867.0
2018-12-21 10:20:00,111.25,111.41,111.12,111.19,45243.0,96.8217,96.961,96.7086,96.7695,45243.0
2018-12-21 10:25:00,111.13,111.13,110.82,110.92,44865.0,96.7173,96.7173,96.4475,96.5345,44865.0
2018-12-21 10:30:00,110.96,110.98,110.79,110.82,57101.0,96.5693,96.5867,96.4214,96.4475,57101.0
2018-12-21 10:35:00,110.83,110.84,110.66,110.71,115058.0,96.4562,96.4649,96.3082,96.3518,115058.0
2018-12-21 10:40:00,110.7,110.73,110.55,110.6,33634.0,96.343,96.3692,96.2125,96.256,33634.0
2018-12-21 10:45:00,110.62,110.82,110.59,110.61,33043.0,96.2734,96.4475,96.2473,96.2647,33043.0
2018-12-21 10:50:00,110.63,110.71,110.37,110.46,100258.0,96.2821,96.3518,96.0558,96.1342,100258.0
2018-12-21 10:55:00,110.42,110.49,110.36,110.43,65569.0,96.0994,96.1603,96.0471,96.1081,65569.0
2018-12-21 11:00:00,110.43,110.43,110.12,110.14,125138.0,96.1081,96.1081,95.8383,95.8557,125138.0
2018-12-21 11:05:00,110.13,110.29,109.59,109.59,133848.0,95.847,95.9862,95.377,95.377,133848.0
2018-12-21 11:10:00,109.59,109.89,109.58,109.78,110557.0,95.377,95.6381,95.3683,95.5424,110557.0
2018-12-21 11:15:00,109.77,110.02,109.76,109.95,74964.0,95.5337,95.7512,95.525,95.6903,74964.0
2018-12-21 11:20:00,109.97,110.14,109.95,110.09,59065.0,95.7077,95.8557,95.6903,95.8122,59065.0
2018-12-21 11:25:00,110.1,110.41,109.95,110.38,67169.0,95.8209,96.0907,95.6903,96.0645,67169.0
2018-12-21 11:30:00,110.38,110.49,110.24,110.34,147815.0,96.0645,96.1603,95.9427,96.0297,147815.0
2018-12-21 11:35:00,110.34,110.42,110.18,110.2,59206.0,96.0297,96.0994,95.8905,95.9079,59206.0
2018-12-21 11:40:00,110.21,110.27,110.07,110.19,36023.0,95.9166,95.9688,95.7948,95.8992,36023.0
2018-12-21 11:45:00,110.2,110.26,109.91,109.92,48797.0,95.9079,95.9601,95.6555,95.6642,48797.0
2018-12-21 11:50:00,109.96,110.26,109.91,110.07,53031.0,95.699,95.9601,95.6555,95.7948,53031.0
2018-12-21 11:55:00,110.1,110.16,109.78,109.85,111457.0,95.8209,95.8731,95.5424,95.6033,111457.0
2018-12-21 12:00:00,109.87,110.0,109.77,109.95,71255.0,95.6207,95.7338,95.5337,95.6903,71255.0
2018-12-21 12:05:00,109.94,109.96,109.66,109.74,51145.0,95.6816,95.699,95.4379,95.5076,51145.0
2018-12-21 12:10:00,109.76,109.76,109.46,109.5,61124.0,95.525,95.525,95.2639,95.2987,61124.0
2018-12-21 12:15:00,109.5,109.62,109.36,109.4,83448.0,95.2987,95.4031,95.1768,95.2116,83448.0
2018-12-21 12:20:00,109.36,109.53,109.3,109.48,145724.0,95.1768,95.3248,95.1246,95.2813,145724.0
2018-12-21 12:25:00,109.47,109.48,109.14,109.17,101287.0,95.2726,95.2813,94.9854,95.0115,101287.0
2018-12-21 12:30:00,109.17,109.31,108.83,109.27,196081.0,95.0115,95.1333,94.7156,95.0985,196081.0
2018-12-21 12:35:00,109.28,109.48,109.21,109.44,125017.0,95.1072,95.2813,95.0463,95.2465,125017.0
2018-12-21 12:40:00,109.45,109.51,109.32,109.35,87238.0,95.2552,95.3074,95.142,95.1681,87238.0
2018-12-21 12:45:00,109.39,109.74,109.36,109.46,120974.0,95.2029,95.5076,95.1768,95.2639,120974.0
2018-12-21 12:50:00,109.47,109.5,109.08,109.09,136559.0,95.2726,95.2987,94.9331,94.9419,136559.0
2018-12-21 12:55:00,109.07,109.27,108.97,109.11,44252.0,94.9244,95.0985,94.8374,94.9593,44252.0
2018-12-21 13:00:00,109.12,109.29,109.02,109.13,69402.0,94.968,95.1159,94.8809,94.9767,69402.0
2018-12-21 13:05:00,109.14,109.15,108.89,109.13,73550.0,94.9854,94.9941,94.7678,94.9767,73550.0
2018-12-21 13:10:00,109.12,109.24,108.91,109.1,122412.0,94.968,95.0724,94.7852,94.9506,122412.0
2018-12-21 13:15:00,109.08,109.2,108.91,108.98,143817.0,94.9331,95.0376,94.7852,94.8461,143817.0
2018-12-21 13:20:00,109.0,109.28,108.95,109.2,86092.0,94.8635,95.1072,94.82,95.0376,86092.0
2018-12-21 13:25:00,109.23,109.36,109.08,109.19,78329.0,95.0637,95.1768,94.9331,95.0289,78329.0
2018-12-21 13:30:00,109.15,109.46,109.12,109.46,33195.0,94.9941,95.2639,94.968,95.2639,33195.0
2018-12-21 13:35:00,109.44,109.47,109.28,109.38,328036.0,95.2465,95.2726,95.1072,95.1942,328036.0
2018-12-21 13:40:00,109.41,109.58,109.33,109.58,97987.0,95.2204,95.3683,95.1507,95.3683,97987.0
2018-12-21 13:45:00,109.56,109.56,109.24,109.25,75945.0,95.3509,95.3509,95.0724,95.0811,75945.0
2018-12-21 13:50:00,109.24,109.34,108.96,109.06,71907.0,95.0724,95.1594,94.8287,94.9157,71907.0
2018-12-21 13:55:00,109.07,109.11,108.99,109.08,49814.0,94.9244,94.9593,94.8548,94.9331,49814.0
2018-12-21 14:00:00,109.07,109.19,108.88,108.98,58541.0,94.9244,95.0289,94.7591,94.8461,58541.0
2018-12-21 14:05:00,109.0,109.1,108.93,108.99,85191.0,94.8635,94.9506,94.8026,94.8548,85191.0
2018-12-21 14:10:00,109.03,109.08,108.7,108.76,124368.0,94.8896,94.9331,94.6024,94.6547,124368.0
2018-12-21 14:15:00,108.8,109.07,108.73,109.07,121382.0,94.6895,94.9244,94.6285,94.9244,121382.0
2018-12-21 14:20:00,109.07,109.25,109.02,109.08,85831.0,94.9244,95.0811,94.8809,94.9331,85831.0
2018-12-21 14:25:00,109.06,109.14,108.88,109.0,192100.0,94.9157,94.9854,94.7591,94.8635,192100.0
2018-12-21 14:30:00,109.01,109.08,108.85,108.88,143482.0,94.8722,94.9331,94.733,94.7591,143482.0
2018-12-21 14:35:00,108.89,109.02,108.88,108.9,100535.0,94.7678,94.8809,94.7591,94.7765,100535.0
2018-12-21 14:40:00,108.91,108.96,108.62,108.68,185274.0,94.7852,94.8287,94.5328,94.585,185274.0
2018-12-21 14:45:00,108.69,108.79,108.63,108.78,134258.0,94.5937,94.6808,94.5415,94.6721,134258.0
2018-12-21 14:50:00,108.77,109.14,108.77,108.83,91003.0,94.6634,94.9854,94.6634,94.7156,91003.0
2018-12-21 14:55:00,108.84,108.87,108.63,108.81,147070.0,94.7243,94.7504,94.5415,94.6982,147070.0
2018-12-21 15:00:00,108.84,109.02,108.82,108.95,67277.0,94.7243,94.8809,94.7069,94.82,67277.0
2018-12-21 15:05:00,108.95,108.95,108.76,108.85,63646.0,94.82,94.82,94.6547,94.733,63646.0
2018-12-21 15:10:00,108.85,108.85,108.51,108.53,131552.0,94.733,94.733,94.4371,94.4545,131552.0
2018-12-21 15:15:00,108.52,108.61,108.22,108.29,144078.0,94.4458,94.5241,94.1847,94.2456,144078.0
2018-12-21 15:20:00,108.27,108.42,108.21,108.26,205675.0,94.2282,94.3587,94.176,94.2195,205675.0
2018-12-21 15:25:00,108.25,108.25,107.93,107.93,140429.0,94.2108,94.2108,93.9323,93.9323,140429.0
2018-12-21 15:30:00,107.94,108.19,107.94,108.02,151726.0,93.941,94.1586,93.941,94.0106,151726.0
2018-12-21 15:35:00,108.0,108.01,107.61,107.62,129661.0,93.9932,94.0019,93.6538,93.6625,129661.0
2018-12-21 15:40:00,107.62,108.0,107.61,107.92,226189.0,93.6625,93.9932,93.6538,93.9236,226189.0
2018-12-21 15:45:00,107.93,108.25,107.92,108.02,262903.0,93.9323,94.2108,93.9236,94.0106,262903.0
2018-12-21 15:50:00,108.02,108.14,107.82,108.0,205674.0,94.0106,94.1151,93.8366,93.9932,205674.0
2018-12-21 15:55:00,108.0,108.07,107.82,107.83,300964.0,93.9932,94.0541,93.8366,93.8453,300964.0
2018-12-24 09:30:00,107.14,107.54,106.75,107.2,270410.0,93.2448,93.5929,92.9053,93.297,270410.0
2018-12-24 09:35:00,107.22,107.22,106.78,107.11,161769.0,93.3144,93.3144,92.9314,93.2186,161769.0
2018-12-24 09:40:00,107.13,107.14,106.79,106.87,105609.0,93.236,93.2448,92.9401,93.0098,105609.0
2018-12-24 09:45:00,106.83,106.83,106.44,106.49,146317.0,92.975,92.975,92.6355,92.6791,146317.0
2018-12-24 09:50:00,106.48,106.56,106.1,106.16,97469.0,92.6703,92.74,92.3396,92.3919,97469.0
2018-12-24 09:55:00,106.17,106.36,106.09,106.25,157068.0,92.4006,92.5659,92.3309,92.4702,157068.0
2018-12-24 10:00:00,106.23,106.35,106.03,106.07,177056.0,92.4528,92.5572,92.2787,92.3135,177056.0
2018-12-24 10:05:00,106.07,106.12,105.51,105.57,90153.0,92.3135,92.357,91.8262,91.8784,90153.0
2018-12-24 10:10:00,105.55,106.27,105.54,106.23,60080.0,91.861,92.4876,91.8523,92.4528,60080.0
2018-12-24 10:15:00,106.22,106.31,105.84,105.99,83017.0,92.4441,92.5224,92.1134,92.2439,83017.0
2018-12-24 10:20:00,106.0,106.13,105.76,106.07,136253.0,92.2526,92.3657,92.0437,92.3135,136253.0
2018-12-24 10:25:00,106.08,106.27,106.0,106.12,106306.0,92.3222,92.4876,92.2526,92.357,106306.0
2018-12-24 10:30:00,106.12,106.41,106.12,106.29,140200.0,92.357,92.6094,92.357,92.505,140200.0
2018-12-24 10:35:00,106.3,106.61,106.24,106.59,103924.0,92.5137,92.7835,92.4615,92.7661,103924.0
2018-12-24 10:40:00,106.59,107.09,106.59,106.86,91559.0,92.7661,93.2012,92.7661,93.0011,91559.0
2018-12-24 10:45:00,106.88,106.88,106.53,106.7,66668.0,93.0185,93.0185,92.7139,92.8618,66668.0
2018-12-24 10:50:00,106.69,106.69,106.45,106.5,51626.0,92.8531,92.8531,92.6442,92.6878,51626.0
2018-12-24 10:55:00,106.51,106.51,106.21,106.36,36727.0,92.6965,92.6965,92.4354,92.5659,36727.0
2018-12-24 11:00:00,106.38,106.57,105.93,105.95,110996.0,92.5833,92.7487,92.1917,92.2091,110996.0
2018-12-24 11:05:00,105.94,106.14,105.87,106.07,74254.0,92.2004,92.3744,92.1395,92.3135,74254.0
2018-12-24 11:10:00,106.08,106.21,105.93,106.21,88097.0,92.3222,92.4354,92.1917,92.4354,88097.0
2018-12-24 11:15:00,106.21,106.23,105.77,105.91,133688.0,92.4354,92.4528,92.0524,92.1743,133688.0
2018-12-24 11:20:00,105.89,105.99,105.68,105.69,148303.0,92.1569,92.2439,91.9741,91.9828,148303.0
2018-12-24 11:25:00,105.67,105.83,105.59,105.71,135952.0,91.9654,92.1046,91.8958,92.0002,135952.0
2018-12-24 11:30:00,105.7,106.0,105.68,105.92,119919.0,91.9915,92.2526,91.9741,92.183,119919.0
2018-12-24 11:35:00,105.89,105.89,105.63,105.82,123433.0,92.1569,92.1569,91.9306,92.0959,123433.0
2018-12-24 11:40:00,105.84,106.03,105.72,105.79,83367.0,92.1134,92.2787,92.0089,92.0698,83367.0
2018-12-24 11:45:00,105.76,105.79,105.42,105.46,94763.0,92.0437,92.0698,91.7478,91.7826,94763.0
2018-12-24 11:50:00,105.44,105.65,105.34,105.63,61361.0,91.7652,91.948,91.6782,91.9306,61361.0
2018-12-24 11:55:00,105.62,105.71,105.4,105.45,104971.0,91.9219,92.0002,91.7304,91.7739,104971.0
2018-12-24 12:00:00,105.47,105.76,105.46,105.68,157836.0,91.7913,92.0437,91.7826,91.9741,157836.0
2018-12-24 12:05:00,105.65,105.66,105.41,105.42,55943.0,91.948,91.9567,91.7391,91.7478,55943.0
2018-12-24 12:10:00,105.43,105.54,105.28,105.47,148114.0,91.7565,91.8523,91.626,91.7913,148114.0
2018-12-24 12:15:00,105.44,105.55,105.32,105.35,116937.0,91.7652,91.861,91.6608,91.6869,116937.0
2018-12-24 12:20:00,105.32,105.36,105.15,105.32,111933.0,91.6608,91.6956,91.5128,91.6608,111933.0
2018-12-24 12:25:00,105.32,105.68,105.29,105.42,86103.0,91.6608,91.9741,91.6347,91.7478,86103.0
2018-12-24 12:30:00,105.44,105.63,105.23,105.39,88275.0,91.7652,91.9306,91.5825,91.7217,88275.0
2018-12-24 12:35:00,105.4,105.5,105.21,105.3,104889.0,91.7304,91.8174,91.5651,91.6434,104889.0
2018-12-24 12:40:00,105.27,105.33,105.14,105.26,110379.0,91.6173,91.6695,91.5041,91.6086,110379.0
2018-12-24 12:45:00,105.25,105.26,105.03,105.18,136533.0,91.5999,91.6086,91.4084,91.5389,136533.0
2018-12-24 12:50:00,105.17,105.19,105.0,105.09,365673.0,91.5302,91.5477,91.3823,91.4606,365673.0
2018-12-24 12:55:00,105.07,105.08,104.74,104.81,307583.0,91.4432,91.4519,91.156,91.2169,307583.0
2018-12-26 09:30:00,105.26,105.75,105.26,105.64,124094.0,91.6086,92.035,91.6086,91.9393,124094.0
2018-12-26 09:35:00,105.66,105.86,105.47,105.77,129207.0,91.9567,92.1308,91.7913,92.0524,129207.0
2018-12-26 09:40:00,105.81,105.82,105.4,105.41,98261.0,92.0872,92.0959,91.7304,91.7391,98261.0
2018-12-26 09:45:00,105.46,105.56,105.32,105.49,79307.0,91.7826,91.8697,91.6608,91.8087,79307.0
2018-12-26 09:50:00,105.52,105.52,105.22,105.25,99704.0,91.8349,91.8349,91.5738,91.5999,99704.0
2018-12-26 09:55:00,105.26,105.3,104.85,104.85,73675.0,91.6086,91.6434,91.2517,91.2517,73675.0
2018-12-26 10:00:00,104.83,104.93,104.58,104.6,47888.0,91.2343,91.3214,91.0168,91.0342,47888.0
2018-12-26 10:05:00,104.62,104.85,104.44,104.8,130637.0,91.0516,91.2517,90.8949,91.2082,130637.0
2018-12-26 10:10:00,104.89,104.89,104.35,104.36,130191.0,91.2866,91.2866,90.8166,90.8253,130191.0
2018-12-26 10:15:00,104.37,104.52,104.21,104.28,47927.0,90.834,90.9645,90.6948,90.7557,47927.0
2018-12-26 10:20:00,104.26,104.87,104.26,104.8,65252.0,90.7383,91.2692,90.7383,91.2082,65252.0
2018-12-26 10:25:00,104.81,104.91,104.63,104.66,35843.0,91.2169,91.304,91.0603,91.0864,35843.0
2018-12-26 10:30:00,104.68,104.79,104.59,104.65,109484.0,91.1038,91.1995,91.0255,91.0777,109484.0
2018-12-26 10:35:00,104.65,104.68,104.41,104.49,51213.0,91.0777,91.1038,90.8688,90.9384,51213.0
2018-12-26 10:40:00,104.48,104.57,104.39,104.45,89372.0,90.9297,91.0081,90.8514,90.9036,89372.0
2018-12-26 10:45:00,104.45,104.6,104.41,104.55,72563.0,90.9036,91.0342,90.8688,90.9907,72563.0
2018-12-26 10:50:00,104.58,104.73,104.06,104.08,109471.0,91.0168,91.1473,90.5642,90.5816,109471.0
2018-12-26 10:55:00,104.1,104.31,104.1,104.2,94222.0,90.599,90.7818,90.599,90.686,94222.0
2018-12-26 11:00:00,104.26,104.71,104.22,104.66,89204.0,90.7383,91.1299,90.7035,91.0864,89204.0
2018-12-26 11:05:00,104.68,104.79,104.49,104.63,182873.0,91.1038,91.1995,90.9384,91.0603,182873.0
2018-12-26 11:10:00,104.64,104.79,104.63,104.74,145188.0,91.069,91.1995,91.0603,91.156,145188.0
2018-12-26 11:15:00,104.74,105.13,104.71,105.05,115344.0,91.156,91.4954,91.1299,91.4258,115344.0
2018-12-26 11:20:00,105.04,105.09,104.93,105.0,59972.0,91.4171,91.4606,91.3214,91.3823,59972.0
2018-12-26 11:25:00,104.98,105.24,104.96,105.2,383456.0,91.3649,91.5912,91.3475,91.5564,383456.0
2018-12-26 11:30:00,105.19,105.21,105.07,105.08,72206.0,91.5477,91.5651,91.4432,91.4519,72206.0
2018-12-26 11:35:00,105.09,105.39,105.03,105.37,128544.0,91.4606,91.7217,91.4084,91.7043,128544.0
2018-12-26 11:40:00,105.37,105.62,105.34,105.53,157787.0,91.7043,91.9219,91.6782,91.8436,157787.0
2018-12-26 11:45:00,105.51,105.65,105.44,105.63,58853.0,91.8262,91.948,91.7652,91.9306,58853.0
2018-12-26 11:50:00,105.66,105.66,105.48,105.66,56556.0,91.9567,91.9567,91.8,91.9567,56556.0
2018-12-26 11:55:00,105.64,105.97,105.61,105.97,92282.0,91.9393,92.2265,91.9132,92.2265,92282.0
2018-12-26 12:00:00,105.96,106.09,105.9,106.03,96184.0,92.2178,92.3309,92.1656,92.2787,96184.0
2018-12-26 12:05:00,106.09,106.35,106.08,106.35,55390.0,92.3309,92.5572,92.3222,92.5572,55390.0
2018-12-26 12:10:00,106.31,106.72,106.26,106.64,72126.0,92.5224,92.8792,92.4789,92.8096,72126.0
2018-12-26 12:15:00,106.62,106.64,106.2,106.31,164519.0,92.7922,92.8096,92.4267,92.5224,164519.0
2018-12-26 12:20:00,106.29,106.47,106.2,106.37,45283.0,92.505,92.6616,92.4267,92.5746,45283.0
2018-12-26 12:25:00,106.36,106.49,106.21,106.21,196552.0,92.5659,92.6791,92.4354,92.4354,196552.0
2018-12-26 12:30:00,106.24,106.4,106.15,106.32,75968.0,92.4615,92.6007,92.3831,92.5311,75968.0
2018-12-26 12:35:00,106.38,106.58,106.31,106.45,66407.0,92.5833,92.7574,92.5224,92.6442,66407.0
2018-12-26 12:40:00,106.47,106.64,106.43,106.63,62841.0,92.6616,92.8096,92.6268,92.8009,62841.0
2018-12-26 12:45:00,106.69,106.81,106.49,106.54,34768.0,92.8531,92.9576,92.6791,92.7226,34768.0
2018-12-26 12:50:00,106.57,106.76,106.57,106.7,69181.0,92.7487,92.914,92.7487,92.8618,69181.0
2018-12-26 12:55:00,106.7,106.87,106.7,106.73,52629.0,92.8618,93.0098,92.8618,92.8879,52629.0
2018-12-26 13:00:00,106.75,106.83,106.51,106.52,71449.0,92.9053,92.975,92.6965,92.7052,71449.0
2018-12-26 13:05:00,106.46,106.5,106.34,106.47,143489.0,92.6529,92.6878,92.5485,92.6616,143489.0
2018-12-26 13:10:00,106.48,106.54,106.17,106.26,72926.0,92.6703,92.7226,92.4006,92.4789,72926.0
2018-12-26 13:15:00,106.19,106.2,106.0,106.03,54379.0,92.418,92.4267,92.2526,92.2787,54379.0
2018-12-26 13:20:00,106.02,106.3,106.01,106.16,210567.0,92.27,92.5137,92.2613,92.3919,210567.0
2018-12-26 13:25:00,106.18,106.34,106.11,106.23,437176.0,92.4093,92.5485,92.3483,92.4528,437176.0
2018-12-26 13:30:00,106.24,106.43,106.22,106.35,65197.0,92.4615,92.6268,92.4441,92.5572,65197.0
2018-12-26 13:35:00,106.33,106.46,106.25,106.43,50067.0,92.5398,92.6529,92.4702,92.6268,50067.0
2018-12-26 13:40:00,106.52,106.58,106.45,106.5,85822.0,92.7052,92.7574,92.6442,92.6878,85822.0
2018-12-26 13:45:00,106.53,106.76,106.48,106.71,324007.0,92.7139,92.914,92.6703,92.8705,324007.0
2018-12-26 13:50:00,106.72,107.06,106.7,107.04,84280.0,92.8792,93.1751,92.8618,93.1577,84280.0
2018-12-26 13:55:00,107.09,107.15,107.01,107.14,160260.0,93.2012,93.2535,93.1316,93.2448,160260.0
2018-12-26 14:00:00,107.15,107.17,106.99,107.08,58549.0,93.2535,93.2709,93.1142,93.1925,58549.0
2018-12-26 14:05:00,107.05,107.05,106.88,106.97,136202.0,93.1664,93.1664,93.0185,93.0968,136202.0
2018-12-26 14:10:00,106.99,107.12,106.94,106.98,77526.0,93.1142,93.2273,93.0707,93.1055,77526.0
2018-12-26 14:15:00,106.98,107.08,106.66,106.73,224350.0,93.1055,93.1925,92.827,92.8879,224350.0
2018-12-26 14:20:00,106.73,106.83,106.65,106.82,67014.0,92.8879,92.975,92.8183,92.9663,67014.0
2018-12-26 14:25:00,106.84,106.84,106.58,106.69,73757.0,92.9837,92.9837,92.7574,92.8531,73757.0
2018-12-26 14:30:00,106.71,107.03,106.7,106.97,69856.0,92.8705,93.149,92.8618,93.0968,69856.0
2018-12-26 14:35:00,106.95,106.98,106.86,106.93,99854.0,93.0794,93.1055,93.0011,93.062,99854.0
2018-12-26 14:40:00,106.97,106.99,106.72,106.9,73430.0,93.0968,93.1142,92.8792,93.0359,73430.0
2018-12-26 14:45:00,106.95,106.95,106.76,106.76,57987.0,93.0794,93.0794,92.914,92.914,57987.0
2018-12-26 14:50:00,106.76,107.0,106.76,106.96,128710.0,92.914,93.1229,92.914,93.0881,128710.0
2018-12-26 14:55:00,106.93,107.24,106.82,107.24,74244.0,93.062,93.3318,92.9663,93.3318,74244.0
2018-12-26 15:00:00,107.23,107.28,107.09,107.2,186382.0,93.3231,93.3666,93.2012,93.297,186382.0
2018-12-26 15:05:00,107.23,107.45,107.22,107.32,146010.0,93.3231,93.5145,93.3144,93.4014,146010.0
2018-12-26 15:10:00,107.32,107.43,107.31,107.4,200007.0,93.4014,93.4971,93.3927,93.471,200007.0
2018-12-26 15:15:00,107.44,107.53,107.35,107.39,190031.0,93.5058,93.5842,93.4275,93.4623,190031.0
2018-12-26 15:20:00,107.39,107.72,107.39,107.69,152112.0,93.4623,93.7495,93.4623,93.7234,152112.0
2018-12-26 15:25:00,107.7,107.86,107.65,107.82,127184.0,93.7321,93.8714,93.6886,93.8366,127184.0
2018-12-26 15:30:00,107.82,108.07,107.78,107.98,255279.0,93.8366,94.0541,93.8017,93.9758,255279.0
2018-12-26 15:35:00,107.98,108.38,107.94,108.36,133201.0,93.9758,94.3239,93.941,94.3065,133201.0
2018-12-26 15:40:00,108.33,108.72,108.24,108.72,162264.0,94.2804,94.6198,94.2021,94.6198,162264.0
2018-12-26 15:45:00,108.73,108.89,108.45,108.55,105644.0,94.6285,94.7678,94.3849,94.4719,105644.0
2018-12-26 15:50:00,108.53,108.93,108.51,108.91,255004.0,94.4545,94.8026,94.4371,94.7852,255004.0
2018-12-26 15:55:00,108.94,109.18,108.9,109.17,267375.0,94.8113,95.0202,94.7765,95.0115,267375.0
2018-12-27 09:30:00,107.8,108.06,107.72,108.0,227207.0,93.8192,94.0454,93.7495,93.9932,227207.0
2018-12-27 09:35:00,107.98,108.19,107.85,107.93,67084.0,93.9758,94.1586,93.8627,93.9323,67084.0
2018-12-27 09:40:00,107.96,108.07,107.58,107.58,102140.0,93.9584,94.0541,93.6277,93.6277,102140.0
2018-12-27 09:45:00,107.57,107.69,107.23,107.29,211175.0,93.619,93.7234,93.3231,93.3753,211175.0
2018-12-27 09:50:00,107.28,107.37,107.06,107.16,129383.0,93.3666,93.4449,93.1751,93.2622,129383.0
2018-12-27 09:55:00,107.18,107.56,107.1,107.48,104012.0,93.2796,93.6103,93.2099,93.5407,104012.0
2018-12-27 10:00:00,107.46,107.86,107.36,107.7,92222.0,93.5233,93.8714,93.4362,93.7321,92222.0
2018-12-27 10:05:00,107.68,107.83,107.19,107.21,214024.0,93.7147,93.8453,93.2883,93.3057,214024.0
2018-12-27 10:10:00,107.23,107.29,107.1,107.28,71370.0,93.3231,93.3753,93.2099,93.3666,71370.0
2018-12-27 10:15:00,107.27,107.55,107.21,107.22,112677.0,93.3579,93.6016,93.3057,93.3144,112677.0
2018-12-27 10:20:00,107.2,107.39,107.06,107.2,245796.0,93.297,93.4623,93.1751,93.297,245796.0
2018-12-27 10:25:00,107.21,107.39,107.21,107.24,96866.0,93.3057,93.4623,93.3057,93.3318,96866.0
2018-12-27 10:30:00,107.25,107.56,107.06,107.55,126048.0,93.3405,93.6103,93.1751,93.6016,126048.0
2018-12-27 10:35:00,107.54,107.7,107.47,107.49,121360.0,93.5929,93.7321,93.532,93.5494,121360.0
2018-12-27 10:40:00,107.5,107.97,107.46,107.9,141000.0,93.5581,93.9671,93.5233,93.9062,141000.0
2018-12-27 10:45:00,107.83,108.04,107.74,107.86,78832.0,93.8453,94.028,93.7669,93.8714,78832.0
2018-12-27 10:50:00,107.86,107.87,107.51,107.51,97442.0,93.8714,93.8801,93.5668,93.5668,97442.0
2018-12-27 10:55:00,107.51,107.64,107.41,107.48,68606.0,93.5668,93.6799,93.4797,93.5407,68606.0
2018-12-27 11:00:00,107.46,107.51,107.22,107.36,45440.0,93.5233,93.5668,93.3144,93.4362,45440.0
2018-12-27 11:05:00,107.34,107.4,107.2,107.35,67142.0,93.4188,93.471,93.297,93.4275,67142.0
2018-12-27 11:10:00,107.34,107.42,107.24,107.35,115016.0,93.4188,93.4884,93.3318,93.4275,115016.0
2018-12-27 11:15:00,107.32,107.67,107.32,107.64,58044.0,93.4014,93.706,93.4014,93.6799,58044.0
2018-12-27 11:20:00,107.62,107.77,107.56,107.76,62547.0,93.6625,93.793,93.6103,93.7843,62547.0
2018-12-27 11:25:00,107.75,108.11,107.71,107.98,205152.0,93.7756,94.089,93.7408,93.9758,205152.0
2018-12-27 11:30:00,108.05,108.33,108.05,108.09,68928.0,94.0367,94.2804,94.0367,94.0715,68928.0
2018-12-27 11:35:00,108.12,108.18,107.92,108.0,110530.0,94.0977,94.1499,93.9236,93.9932,110530.0
2018-12-27 11:40:00,107.97,107.97,107.69,107.69,126559.0,93.9671,93.9671,93.7234,93.7234,126559.0
2018-12-27 11:45:00,107.68,107.75,107.6,107.66,64317.0,93.7147,93.7756,93.6451,93.6973,64317.0
2018-12-27 11:50:00,107.66,107.86,107.66,107.77,54283.0,93.6973,93.8714,93.6973,93.793,54283.0
2018-12-27 11:55:00,107.77,108.03,107.68,107.95,114821.0,93.793,94.0193,93.7147,93.9497,114821.0
2018-12-27 12:00:00,107.94,107.95,107.62,107.67,38498.0,93.941,93.9497,93.6625,93.706,38498.0
2018-12-27 12:05:00,107.63,107.73,107.58,107.7,41028.0,93.6712,93.7582,93.6277,93.7321,41028.0
2018-12-27 12:10:00,107.72,107.74,107.63,107.68,68003.0,93.7495,93.7669,93.6712,93.7147,68003.0
2018-12-27 12:15:00,107.69,107.98,107.69,107.92,61477.0,93.7234,93.9758,93.7234,93.9236,61477.0
2018-12-27 12:20:00,107.93,107.93,107.77,107.88,60258.0,93.9323,93.9323,93.793,93.8888,60258.0
2018-12-27 12:25:00,107.9,107.94,107.24,107.4,164834.0,93.9062,93.941,93.3318,93.471,164834.0
2018-12-27 12:30:00,107.32,107.42,107.25,107.4,145004.0,93.4014,93.4884,93.3405,93.471,145004.0
2018-12-27 12:35:00,107.42,107.5,107.28,107.43,124403.0,93.4884,93.5581,93.3666,93.4971,124403.0
2018-12-27 12:40:00,107.4,107.46,107.23,107.35,61214.0,93.471,93.5233,93.3231,93.4275,61214.0
2018-12-27 12:45:00,107.38,107.54,107.3,107.43,361977.0,93.4536,93.5929,93.384,93.4971,361977.0
2018-12-27 12:50:00,107.44,107.6,107.33,107.6,64613.0,93.5058,93.6451,93.4101,93.6451,64613.0
2018-12-27 12:55:00,107.55,107.59,107.41,107.57,72189.0,93.6016,93.6364,93.4797,93.619,72189.0
2018-12-27 13:00:00,107.53,107.65,107.42,107.49,87160.0,93.5842,93.6886,93.4884,93.5494,87160.0
2018-12-27 13:05:00,107.53,107.73,107.52,107.64,73703.0,93.5842,93.7582,93.5755,93.6799,73703.0
2018-12-27 13:10:00,107.64,107.72,107.51,107.61,90495.0,93.6799,93.7495,93.5668,93.6538,90495.0
2018-12-27 13:15:00,107.62,107.64,107.44,107.48,125048.0,93.6625,93.6799,93.5058,93.5407,125048.0
2018-12-27 13:20:00,107.41,107.43,107.33,107.38,106584.0,93.4797,93.4971,93.4101,93.4536,106584.0
2018-12-27 13:25:00,107.38,107.54,107.29,107.29,132188.0,93.4536,93.5929,93.3753,93.3753,132188.0
2018-12-27 13:30:00,107.3,107.41,107.26,107.38,88393.0,93.384,93.4797,93.3492,93.4536,88393.0
2018-12-27 13:35:00,107.38,107.39,107.23,107.25,125261.0,93.4536,93.4623,93.3231,93.3405,125261.0
2018-12-27 13:40:00,107.24,107.31,107.21,107.23,43771.0,93.3318,93.3927,93.3057,93.3231,43771.0
2018-12-27 13:45:00,107.24,107.24,106.83,106.86,114793.0,93.3318,93.3318,92.975,93.0011,114793.0
2018-12-27 13:50:00,106.85,106.91,106.71,106.72,98560.0,92.9924,93.0446,92.8705,92.8792,98560.0
2018-12-27 13:55:00,106.74,106.93,106.72,106.87,74590.0,92.8966,93.062,92.8792,93.0098,74590.0
2018-12-27 14:00:00,106.85,106.93,106.69,106.91,201284.0,92.9924,93.062,92.8531,93.0446,201284.0
2018-12-27 14:05:00,106.89,106.98,106.64,106.64,149748.0,93.0272,93.1055,92.8096,92.8096,149748.0
2018-12-27 14:10:00,106.64,106.69,106.58,106.61,74086.0,92.8096,92.8531,92.7574,92.7835,74086.0
2018-12-27 14:15:00,106.57,106.59,106.39,106.48,392570.0,92.7487,92.7661,92.592,92.6703,392570.0
2018-12-27 14:20:00,106.47,106.64,106.43,106.57,78437.0,92.6616,92.8096,92.6268,92.7487,78437.0
2018-12-27 14:25:00,106.56,106.7,106.43,106.68,71556.0,92.74,92.8618,92.6268,92.8444,71556.0
2018-12-27 14:30:00,106.67,106.69,106.49,106.59,92528.0,92.8357,92.8531,92.6791,92.7661,92528.0
2018-12-27 14:35:00,106.59,106.8,106.56,106.77,92256.0,92.7661,92.9488,92.74,92.9227,92256.0
2018-12-27 14:40:00,106.77,107.36,106.76,107.31,151625.0,92.9227,93.4362,92.914,93.3927,151625.0
2018-12-27 14:45:00,107.3,107.38,107.0,107.11,128487.0,93.384,93.4536,93.1229,93.2186,128487.0
2018-12-27 14:50:00,107.11,107.62,107.03,107.46,131592.0,93.2186,93.6625,93.149,93.5233,131592.0
2018-12-27 14:55:00,107.45,107.55,107.33,107.55,114227.0,93.5145,93.6016,93.4101,93.6016,114227.0
2018-12-27 15:00:00,107.58,107.6,107.18,107.38,131668.0,93.6277,93.6451,93.2796,93.4536,131668.0
2018-12-27 15:05:00,107.38,107.54,107.22,107.49,122322.0,93.4536,93.5929,93.3144,93.5494,122322.0
2018-12-27 15:10:00,107.49,107.95,107.33,107.95,204276.0,93.5494,93.9497,93.4101,93.9497,204276.0
2018-12-27 15:15:00,107.93,107.98,107.75,107.81,118905.0,93.9323,93.9758,93.7756,93.8279,118905.0
2018-12-27 15:20:00,107.83,108.35,107.83,108.34,126821.0,93.8453,94.2978,93.8453,94.2891,126821.0
2018-12-27 15:25:00,108.35,108.74,108.22,108.69,217507.0,94.2978,94.6372,94.1847,94.5937,217507.0
2018-12-27 15:30:00,108.68,108.88,108.39,108.78,160673.0,94.585,94.7591,94.3326,94.6721,160673.0
2018-12-27 15:35:00,108.8,109.24,108.78,109.15,220797.0,94.6895,95.0724,94.6721,94.9941,220797.0
2018-12-27 15:40:00,109.16,109.88,109.16,109.72,366458.0,95.0028,95.6294,95.0028,95.4901,366458.0
2018-12-27 15:45:00,109.73,109.78,109.37,109.62,257663.0,95.4988,95.5424,95.1855,95.4031,257663.0
2018-12-27 15:50:00,109.58,109.61,109.12,109.25,288684.0,95.3683,95.3944,94.968,95.0811,288684.0
2018-12-27 15:55:00,109.22,110.15,109.22,110.15,401238.0,95.055,95.8644,95.055,95.8644,401238.0
2018-12-28 09:30:00,110.72,110.9,110.58,110.66,184585.0,96.3605,96.5171,96.2386,96.3082,184585.0
2018-12-28 09:35:00,110.69,110.69,110.48,110.53,70220.0,96.3343,96.3343,96.1516,96.1951,70220.0
2018-12-28 09:40:00,110.53,110.99,110.51,110.93,85867.0,96.1951,96.5954,96.1777,96.5432,85867.0
2018-12-28 09:45:00,110.97,111.09,110.78,110.81,349854.0,96.578,96.6825,96.4127,96.4388,349854.0
2018-12-28 09:50:00,110.82,110.91,110.64,110.79,46023.0,96.4475,96.5258,96.2908,96.4214,46023.0
2018-12-28 09:55:00,110.93,110.95,110.69,110.9,74903.0,96.5432,96.5606,96.3343,96.5171,74903.0
2018-12-28 10:00:00,110.9,111.02,110.51,110.56,123882.0,96.5171,96.6215,96.1777,96.2212,123882.0
2018-12-28 10:05:00,110.57,110.76,110.52,110.53,74863.0,96.2299,96.3953,96.1864,96.1951,74863.0
2018-12-28 10:10:00,110.53,110.56,110.36,110.47,54382.0,96.1951,96.2212,96.0471,96.1429,54382.0
2018-12-28 10:15:00,110.5,110.64,110.43,110.55,72038.0,96.169,96.2908,96.1081,96.2125,72038.0
2018-12-28 10:20:00,110.52,110.68,110.35,110.37,165652.0,96.1864,96.3256,96.0384,96.0558,165652.0
2018-12-28 10:25:00,110.37,110.47,110.15,110.18,162279.0,96.0558,96.1429,95.8644,95.8905,162279.0
2018-12-28 10:30:00,110.17,110.29,110.05,110.12,48219.0,95.8818,95.9862,95.7773,95.8383,48219.0
2018-12-28 10:35:00,110.1,110.1,109.68,109.93,69678.0,95.8209,95.8209,95.4553,95.6729,69678.0
2018-12-28 10:40:00,109.93,110.07,109.85,109.85,44909.0,95.6729,95.7948,95.6033,95.6033,44909.0
2018-12-28 10:45:00,109.87,110.16,109.86,110.13,60198.0,95.6207,95.8731,95.612,95.847,60198.0
2018-12-28 10:50:00,110.14,110.43,110.11,110.2,120832.0,95.8557,96.1081,95.8296,95.9079,120832.0
2018-12-28 10:55:00,110.2,110.25,110.05,110.14,39901.0,95.9079,95.9514,95.7773,95.8557,39901.0
2018-12-28 11:00:00,110.1,110.17,109.94,109.96,48351.0,95.8209,95.8818,95.6816,95.699,48351.0
2018-12-28 11:05:00,109.96,110.17,109.88,110.15,77403.0,95.699,95.8818,95.6294,95.8644,77403.0
2018-12-28 11:10:00,110.12,110.23,110.05,110.07,60346.0,95.8383,95.934,95.7773,95.7948,60346.0
2018-12-28 11:15:00,110.08,110.42,110.01,110.1,109868.0,95.8035,96.0994,95.7425,95.8209,109868.0
2018-12-28 11:20:00,110.1,110.14,109.94,110.02,67422.0,95.8209,95.8557,95.6816,95.7512,67422.0
2018-12-28 11:25:00,110.02,110.25,110.0,110.2,78250.0,95.7512,95.9514,95.7338,95.9079,78250.0
2018-12-28 11:30:00,110.2,110.33,110.08,110.24,74795.0,95.9079,96.021,95.8035,95.9427,74795.0
2018-12-28 11:35:00,110.27,110.58,110.25,110.54,53561.0,95.9688,96.2386,95.9514,96.2038,53561.0
2018-12-28 11:40:00,110.53,110.53,110.29,110.29,55532.0,96.1951,96.1951,95.9862,95.9862,55532.0
2018-12-28 11:45:00,110.34,110.34,110.11,110.21,64548.0,96.0297,96.0297,95.8296,95.9166,64548.0
2018-12-28 11:50:00,110.23,110.44,110.16,110.38,50545.0,95.934,96.1168,95.8731,96.0645,50545.0
2018-12-28 11:55:00,110.36,110.47,110.29,110.36,35345.0,96.0471,96.1429,95.9862,96.0471,35345.0
2018-12-28 12:00:00,110.36,110.58,110.36,110.58,162569.0,96.0471,96.2386,96.0471,96.2386,162569.0
2018-12-28 12:05:00,110.54,110.69,110.5,110.6,50342.0,96.2038,96.3343,96.169,96.256,50342.0
2018-12-28 12:10:00,110.65,110.65,110.45,110.49,172346.0,96.2995,96.2995,96.1255,96.1603,172346.0
2018-12-28 12:15:00,110.49,110.49,110.24,110.33,55320.0,96.1603,96.1603,95.9427,96.021,55320.0
2018-12-28 12:20:00,110.34,110.56,110.31,110.53,63962.0,96.0297,96.2212,96.0036,96.1951,63962.0
2018-12-28 12:25:00,110.53,110.56,110.33,110.45,50549.0,96.1951,96.2212,96.021,96.1255,50549.0
2018-12-28 12:30:00,110.46,110.58,110.45,110.52,30123.0,96.1342,96.2386,96.1255,96.1864,30123.0
2018-12-28 12:35:00,110.51,110.6,110.42,110.58,61099.0,96.1777,96.256,96.0994,96.2386,61099.0
2018-12-28 12:40:00,110.61,110.69,110.56,110.62,55104.0,96.2647,96.3343,96.2212,96.2734,55104.0
2018-12-28 12:45:00,110.61,110.66,110.39,110.44,39462.0,96.2647,96.3082,96.0733,96.1168,39462.0
2018-12-28 12:50:00,110.45,110.54,110.32,110.5,86780.0,96.1255,96.2038,96.0123,96.169,86780.0
2018-12-28 12:55:00,110.46,110.47,110.14,110.19,48578.0,96.1342,96.1429,95.8557,95.8992,48578.0
2018-12-28 13:00:00,110.2,110.3,110.15,110.19,74769.0,95.9079,95.9949,95.8644,95.8992,74769.0
2018-12-28 13:05:00,110.18,110.35,110.08,110.33,69387.0,95.8905,96.0384,95.8035,96.021,69387.0
2018-12-28 13:10:00,110.34,110.46,110.3,110.4,46542.0,96.0297,96.1342,95.9949,96.082,46542.0
2018-12-28 13:15:00,110.41,110.48,110.21,110.22,78947.0,96.0907,96.1516,95.9166,95.9253,78947.0
2018-12-28 13:20:00,110.22,110.24,110.0,110.0,143778.0,95.9253,95.9427,95.7338,95.7338,143778.0
2018-12-28 13:25:00,109.97,110.08,109.96,110.02,45073.0,95.7077,95.8035,95.699,95.7512,45073.0
2018-12-28 13:30:00,110.03,110.05,109.89,109.98,99101.0,95.7599,95.7773,95.6381,95.7164,99101.0
2018-12-28 13:35:00,109.97,110.12,109.95,110.1,151837.0,95.7077,95.8383,95.6903,95.8209,151837.0
2018-12-28 13:40:00,110.1,110.18,110.04,110.04,109400.0,95.8209,95.8905,95.7686,95.7686,109400.0
2018-12-28 13:45:00,110.06,110.37,110.05,110.33,53236.0,95.7861,96.0558,95.7773,96.021,53236.0
2018-12-28 13:50:00,110.34,110.53,110.24,110.3,98357.0,96.0297,96.1951,95.9427,95.9949,98357.0
2018-12-28 13:55:00,110.29,110.45,110.29,110.34,245107.0,95.9862,96.1255,95.9862,96.0297,245107.0
2018-12-28 14:00:00,110.35,110.61,110.35,110.57,117147.0,96.0384,96.2647,96.0384,96.2299,117147.0
2018-12-28 14:05:00,110.57,110.8,110.57,110.78,118052.0,96.2299,96.4301,96.2299,96.4127,118052.0
2018-12-28 14:10:00,110.77,110.95,110.7,110.93,103014.0,96.404,96.5606,96.343,96.5432,103014.0
2018-12-28 14:15:00,110.95,111.15,110.85,110.86,118925.0,96.5606,96.7347,96.4736,96.4823,118925.0
2018-12-28 14:20:00,110.87,110.98,110.71,110.85,79630.0,96.491,96.5867,96.3518,96.4736,79630.0
2018-12-28 14:25:00,110.86,110.9,110.69,110.7,133999.0,96.4823,96.5171,96.3343,96.343,133999.0
2018-12-28 14:30:00,110.7,110.9,110.67,110.9,48048.0,96.343,96.5171,96.3169,96.5171,48048.0
2018-12-28 14:35:00,110.87,111.18,110.85,111.18,224520.0,96.491,96.7608,96.4736,96.7608,224520.0
2018-12-28 14:40:00,111.19,111.3,111.09,111.2,519668.0,96.7695,96.8652,96.6825,96.7782,519668.0
2018-12-28 14:45:00,111.19,111.31,111.05,111.29,128088.0,96.7695,96.8739,96.6477,96.8565,128088.0
2018-12-28 14:50:00,111.28,111.48,111.22,111.41,177180.0,96.8478,97.0219,96.7956,96.961,177180.0
2018-12-28 14:55:00,111.44,111.45,111.26,111.38,147709.0,96.9871,96.9958,96.8304,96.9349,147709.0
2018-12-28 15:00:00,111.35,111.44,111.12,111.15,106564.0,96.9087,96.9871,96.7086,96.7347,106564.0
2018-12-28 15:05:00,111.15,111.15,110.65,110.79,187895.0,96.7347,96.7347,96.2995,96.4214,187895.0
2018-12-28 15:10:00,110.77,110.91,110.48,110.9,149990.0,96.404,96.5258,96.1516,96.5171,149990.0
2018-12-28 15:15:00,110.91,110.91,110.51,110.51,106724.0,96.5258,96.5258,96.1777,96.1777,106724.0
2018-12-28 15:20:00,110.51,110.53,110.29,110.39,250748.0,96.1777,96.1951,95.9862,96.0733,250748.0
2018-12-28 15:25:00,110.43,110.47,109.82,110.07,222300.0,96.1081,96.1429,95.5772,95.7948,222300.0
2018-12-28 15:30:00,110.04,110.1,109.77,110.0,192884.0,95.7686,95.8209,95.5337,95.7338,192884.0
2018-12-28 15:35:00,109.97,110.18,109.79,109.79,81886.0,95.7077,95.8905,95.5511,95.5511,81886.0
2018-12-28 15:40:00,109.79,110.02,109.7,109.7,104890.0,95.5511,95.7512,95.4727,95.4727,104890.0
2018-12-28 15:45:00,109.71,109.95,109.7,109.94,299699.0,95.4814,95.6903,95.4727,95.6816,299699.0
2018-12-28 15:50:00,109.95,110.01,109.72,109.72,191463.0,95.6903,95.7425,95.4901,95.4901,191463.0
2018-12-28 15:55:00,109.72,110.23,109.72,110.05,270093.0,95.4901,95.934,95.4901,95.7773,270093.0
2018-12-31 09:30:00,110.63,110.94,110.61,110.88,136138.0,96.2821,96.5519,96.2647,96.4997,136138.0
2018-12-31 09:35:00,110.93,110.93,110.71,110.79,78698.0,96.5432,96.5432,96.3518,96.4214,78698.0
2018-12-31 09:40:00,110.77,110.79,110.61,110.65,78559.0,96.404,96.4214,96.2647,96.2995,78559.0
2018-12-31 09:45:00,110.7,110.76,110.62,110.69,61552.0,96.343,96.3953,96.2734,96.3343,61552.0
2018-12-31 09:50:00,110.69,110.7,110.58,110.61,31240.0,96.3343,96.343,96.2386,96.2647,31240.0
2018-12-31 09:55:00,110.61,110.63,110.55,110.6,72191.0,96.2647,96.2821,96.2125,96.256,72191.0
2018-12-31 10:00:00,110.63,110.8,110.6,110.7,104289.0,96.2821,96.4301,96.256,96.343,104289.0
2018-12-31 10:05:00,110.7,110.79,110.63,110.63,70186.0,96.343,96.4214,96.2821,96.2821,70186.0
2018-12-31 10:10:00,110.62,110.76,110.57,110.57,130174.0,96.2734,96.3953,96.2299,96.2299,130174.0
2018-12-31 10:15:00,110.56,110.56,110.46,110.5,122490.0,96.2212,96.2212,96.1342,96.169,122490.0
2018-12-31 10:20:00,110.5,110.58,110.43,110.49,145754.0,96.169,96.2386,96.1081,96.1603,145754.0
2018-12-31 10:25:00,110.48,110.53,110.38,110.47,43142.0,96.1516,96.1951,96.0645,96.1429,43142.0
2018-12-31 10:30:00,110.46,110.46,110.29,110.37,184717.0,96.1342,96.1342,95.9862,96.0558,184717.0
2018-12-31 10:35:00,110.38,110.45,110.29,110.31,107504.0,96.0645,96.1255,95.9862,96.0036,107504.0
2018-12-31 10:40:00,110.3,110.39,110.28,110.39,138713.0,95.9949,96.0733,95.9775,96.0733,138713.0
2018-12-31 10:45:00,110.37,110.53,110.37,110.38,87163.0,96.0558,96.1951,96.0558,96.0645,87163.0
2018-12-31 10:50:00,110.35,110.35,110.21,110.23,59049.0,96.0384,96.0384,95.9166,95.934,59049.0
2018-12-31 10:55:00,110.19,110.24,110.09,110.17,111031.0,95.8992,95.9427,95.8122,95.8818,111031.0
2018-12-31 11:00:00,110.19,110.26,110.07,110.26,146902.0,95.8992,95.9601,95.7948,95.9601,146902.0
2018-12-31 11:05:00,110.26,110.26,110.13,110.13,39177.0,95.9601,95.9601,95.847,95.847,39177.0
2018-12-31 11:10:00,110.12,110.12,109.96,110.03,60190.0,95.8383,95.8383,95.699,95.7599,60190.0
2018-12-31 11:15:00,110.02,110.11,109.94,109.99,207366.0,95.7512,95.8296,95.6816,95.7251,207366.0
2018-12-31 11:20:00,109.99,110.02,109.84,109.9,55729.0,95.7251,95.7512,95.5946,95.6468,55729.0
2018-12-31 11:25:00,109.9,110.18,109.88,110.17,88854.0,95.6468,95.8905,95.6294,95.8818,88854.0
2018-12-31 11:30:00,110.16,110.16,109.73,109.85,211286.0,95.8731,95.8731,95.4988,95.6033,211286.0
2018-12-31 11:35:00,109.85,110.08,109.76,109.99,99001.0,95.6033,95.8035,95.525,95.7251,99001.0
2018-12-31 11:40:00,109.99,110.0,109.73,109.77,138759.0,95.7251,95.7338,95.4988,95.5337,138759.0
2018-12-31 11:45:00,109.77,110.06,109.7,110.06,78714.0,95.5337,95.7861,95.4727,95.7861,78714.0
2018-12-31 11:50:00,110.06,110.11,109.96,110.06,91741.0,95.7861,95.8296,95.699,95.7861,91741.0
2018-12-31 11:55:00,110.07,110.23,109.97,110.21,44860.0,95.7948,95.934,95.7077,95.9166,44860.0
2018-12-31 12:00:00,110.21,110.23,110.14,110.18,35873.0,95.9166,95.934,95.8557,95.8905,35873.0
2018-12-31 12:05:00,110.16,110.25,110.07,110.24,88908.0,95.8731,95.9514,95.7948,95.9427,88908.0
2018-12-31 12:10:00,110.23,110.33,110.05,110.28,136261.0,95.934,96.021,95.7773,95.9775,136261.0
2018-12-31 12:15:00,110.28,110.28,110.15,110.16,76449.0,95.9775,95.9775,95.8644,95.8731,76449.0
2018-12-31 12:20:00,110.16,110.33,110.16,110.3,41156.0,95.8731,96.021,95.8731,95.9949,41156.0
2018-12-31 12:25:00,110.3,110.35,110.23,110.34,56170.0,95.9949,96.0384,95.934,96.0297,56170.0
2018-12-31 12:30:00,110.36,110.45,110.32,110.36,68101.0,96.0471,96.1255,96.0123,96.0471,68101.0
2018-12-31 12:35:00,110.38,110.5,110.38,110.45,69232.0,96.0645,96.169,96.0645,96.1255,69232.0
2018-12-31 12:40:00,110.45,110.48,110.33,110.48,76806.0,96.1255,96.1516,96.021,96.1516,76806.0
2018-12-31 12:45:00,110.48,110.49,110.43,110.46,91597.0,96.1516,96.1603,96.1081,96.1342,91597.0
2018-12-31 12:50:00,110.44,110.47,110.35,110.44,40661.0,96.1168,96.1429,96.0384,96.1168,40661.0
2018-12-31 12:55:00,110.45,110.49,110.38,110.49,68822.0,96.1255,96.1603,96.0645,96.1603,68822.0
2018-12-31 13:00:00,110.5,110.58,110.49,110.51,51240.0,96.169,96.2386,96.1603,96.1777,51240.0
2018-12-31 13:05:00,110.51,110.6,110.5,110.56,92886.0,96.1777,96.256,96.169,96.2212,92886.0
2018-12-31 13:10:00,110.54,110.66,110.49,110.56,43602.0,96.2038,96.3082,96.1603,96.2212,43602.0
2018-12-31 13:15:00,110.57,110.71,110.57,110.66,170377.0,96.2299,96.3518,96.2299,96.3082,170377.0
2018-12-31 13:20:00,110.67,110.73,110.65,110.72,78743.0,96.3169,96.3692,96.2995,96.3605,78743.0
2018-12-31 13:25:00,110.72,110.81,110.68,110.81,40096.0,96.3605,96.4388,96.3256,96.4388,40096.0
2018-12-31 13:30:00,110.82,110.82,110.71,110.72,44924.0,96.4475,96.4475,96.3518,96.3605,44924.0
2018-12-31 13:35:00,110.7,110.76,110.67,110.68,56338.0,96.343,96.3953,96.3169,96.3256,56338.0
2018-12-31 13:40:00,110.69,110.71,110.54,110.57,26763.0,96.3343,96.3518,96.2038,96.2299,26763.0
2018-12-31 13:45:00,110.57,110.58,110.46,110.54,153831.0,96.2299,96.2386,96.1342,96.2038,153831.0
2018-12-31 13:50:00,110.53,110.58,110.39,110.44,74982.0,96.1951,96.2386,96.0733,96.1168,74982.0
2018-12-31 13:55:00,110.44,110.49,110.38,110.39,48944.0,96.1168,96.1603,96.0645,96.0733,48944.0
2018-12-31 14:00:00,110.4,110.4,110.21,110.3,80120.0,96.082,96.082,95.9166,95.9949,80120.0
2018-12-31 14:05:00,110.31,110.47,110.31,110.42,50866.0,96.0036,96.1429,96.0036,96.0994,50866.0
2018-12-31 14:10:00,110.4,110.43,110.28,110.32,521347.0,96.082,96.1081,95.9775,96.0123,521347.0
2018-12-31 14:15:00,110.36,110.51,110.23,110.49,90328.0,96.0471,96.1777,95.934,96.1603,90328.0
2018-12-31 14:20:00,110.48,110.5,110.06,110.21,138311.0,96.1516,96.169,95.7861,95.9166,138311.0
2018-12-31 14:25:00,110.2,110.28,110.09,110.11,142893.0,95.9079,95.9775,95.8122,95.8296,142893.0
2018-12-31 14:30:00,110.11,110.19,110.02,110.07,94345.0,95.8296,95.8992,95.7512,95.7948,94345.0
2018-12-31 14:35:00,110.04,110.15,109.98,110.13,104655.0,95.7686,95.8644,95.7164,95.847,104655.0
2018-12-31 14:40:00,110.13,110.24,110.09,110.23,72337.0,95.847,95.9427,95.8122,95.934,72337.0
2018-12-31 14:45:00,110.22,110.39,110.17,110.34,126042.0,95.9253,96.0733,95.8818,96.0297,126042.0
2018-12-31 14:50:00,110.35,110.58,110.34,110.49,120242.0,96.0384,96.2386,96.0297,96.1603,120242.0
2018-12-31 14:55:00,110.49,110.54,110.27,110.29,91250.0,96.1603,96.2038,95.9688,95.9862,91250.0
2018-12-31 15:00:00,110.28,110.56,110.27,110.37,87575.0,95.9775,96.2212,95.9688,96.0558,87575.0
2018-12-31 15:05:00,110.39,110.49,110.29,110.29,86924.0,96.0733,96.1603,95.9862,95.9862,86924.0
2018-12-31 15:10:00,110.31,110.4,110.24,110.32,93936.0,96.0036,96.082,95.9427,96.0123,93936.0
2018-12-31 15:15:00,110.29,110.37,110.21,110.37,92311.0,95.9862,96.0558,95.9166,96.0558,92311.0
2018-12-31 15:20:00,110.38,110.45,110.19,110.23,75451.0,96.0645,96.1255,95.8992,95.934,75451.0
2018-12-31 15:25:00,110.28,110.51,110.25,110.4,62771.0,95.9775,96.1777,95.9514,96.082,62771.0
2018-12-31 15:30:00,110.41,110.68,110.41,110.61,80060.0,96.0907,96.3256,96.0907,96.2647,80060.0
2018-12-31 15:35:00,110.6,110.64,110.5,110.63,115533.0,96.256,96.2908,96.169,96.2821,115533.0
2018-12-31 15:40:00,110.62,110.81,110.59,110.77,179507.0,96.2734,96.4388,96.2473,96.404,179507.0
2018-12-31 15:45:00,110.77,110.88,110.49,110.55,208199.0,96.404,96.4997,96.1603,96.2125,208199.0
2018-12-31 15:50:00,110.54,110.63,110.35,110.39,123332.0,96.2038,96.2821,96.0384,96.0733,123332.0
2018-12-31 15:55:00,110.4,111.02,110.21,111.02,700453.0,96.082,96.6215,95.9166,96.6215,700453.0
2019-01-02 09:30:00,109.52,109.59,109.34,109.38,40662.0,95.3161,95.377,95.1594,95.1942,40662.0
2019-01-02 09:35:00,109.35,109.54,109.23,109.48,72633.0,95.1681,95.3335,95.0637,95.2813,72633.0
2019-01-02 09:40:00,109.48,109.77,109.39,109.75,29282.0,95.2813,95.5337,95.2029,95.5163,29282.0
2019-01-02 09:45:00,109.74,109.9,109.71,109.74,22227.0,95.5076,95.6468,95.4814,95.5076,22227.0
2019-01-02 09:50:00,109.83,109.87,109.6,109.69,21793.0,95.5859,95.6207,95.3857,95.464,21793.0
2019-01-02 09:55:00,109.69,109.85,109.65,109.83,23967.0,95.464,95.6033,95.4292,95.5859,23967.0
2019-01-02 10:00:00,109.84,109.87,109.69,109.86,61740.0,95.5946,95.6207,95.464,95.612,61740.0
2019-01-02 10:05:00,110.01,110.32,110.01,110.29,64825.0,95.7425,96.0123,95.7425,95.9862,64825.0
2019-01-02 10:10:00,110.3,110.41,110.28,110.33,36187.0,95.9949,96.0907,95.9775,96.021,36187.0
2019-01-02 10:15:00,110.33,110.38,110.17,110.24,25656.0,96.021,96.0645,95.8818,95.9427,25656.0
2019-01-02 10:20:00,110.25,110.31,110.2,110.27,96979.0,95.9514,96.0036,95.9079,95.9688,96979.0
2019-01-02 10:25:00,110.26,110.43,110.1,110.1,51586.0,95.9601,96.1081,95.8209,95.8209,51586.0
2019-01-02 10:30:00,110.11,110.16,109.96,109.96,23296.0,95.8296,95.8731,95.699,95.699,23296.0
2019-01-02 10:35:00,109.99,110.1,109.96,110.04,19741.0,95.7251,95.8209,95.699,95.7686,19741.0
2019-01-02 10:40:00,110.07,110.4,110.07,110.37,119705.0,95.7948,96.082,95.7948,96.0558,119705.0
2019-01-02 10:45:00,110.4,110.45,110.3,110.32,20573.0,96.082,96.1255,95.9949,96.0123,20573.0
2019-01-02 10:50:00,110.29,110.62,110.24,110.56,44520.0,95.9862,96.2734,95.9427,96.2212,44520.0
2019-01-02 10:55:00,110.56,110.7,110.51,110.58,65005.0,96.2212,96.343,96.1777,96.2386,65005.0
2019-01-02 11:00:00,110.61,110.65,110.47,110.63,20126.0,96.2647,96.2995,96.1429,96.2821,20126.0
2019-01-02 11:05:00,110.69,110.83,110.68,110.78,39971.0,96.3343,96.4562,96.3256,96.4127,39971.0
2019-01-02 11:10:00,110.79,111.01,110.77,111.01,22684.0,96.4214,96.6128,96.404,96.6128,22684.0
2019-01-02 11:15:00,111.02,111.16,110.89,111.15,74411.0,96.6215,96.7434,96.5084,96.7347,74411.0
2019-01-02 11:20:00,111.21,111.21,111.01,111.09,61302.0,96.7869,96.7869,96.6128,96.6825,61302.0
2019-01-02 11:25:00,111.09,111.15,110.79,110.83,55749.0,96.6825,96.7347,96.4214,96.4562,55749.0
2019-01-02 11:30:00,110.82,110.87,110.72,110.87,23960.0,96.4475,96.491,96.3605,96.491,23960.0
2019-01-02 11:35:00,110.89,110.91,110.66,110.73,75923.0,96.5084,96.5258,96.3082,96.3692,75923.0
2019-01-02 11:40:00,110.72,111.06,110.72,111.02,44465.0,96.3605,96.6564,96.3605,96.6215,44465.0
2019-01-02 11:45:00,111.04,111.11,110.92,111.08,40468.0,96.639,96.6999,96.5345,96.6738,40468.0
2019-01-02 11:50:00,111.06,111.06,110.74,110.74,39988.0,96.6564,96.6564,96.3779,96.3779,39988.0
2019-01-02 11:55:00,110.73,110.88,110.6,110.62,33136.0,96.3692,96.4997,96.256,96.2734,33136.0
2019-01-02 12:00:00,110.59,110.73,110.57,110.61,26860.0,96.2473,96.3692,96.2299,96.2647,26860.0
2019-01-02 12:05:00,110.61,110.79,110.54,110.63,191760.0,96.2647,96.4214,96.2038,96.2821,191760.0
2019-01-02 12:10:00,110.61,110.66,110.55,110.66,43617.0,96.2647,96.3082,96.2125,96.3082,43617.0
2019-01-02 12:15:00,110.64,110.67,110.53,110.57,176783.0,96.2908,96.3169,96.1951,96.2299,176783.0
2019-01-02 12:20:00,110.56,110.57,110.47,110.51,77037.0,96.2212,96.2299,96.1429,96.1777,77037.0
2019-01-02 12:25:00,110.53,110.61,110.52,110.57,22258.0,96.1951,96.2647,96.1864,96.2299,22258.0
2019-01-02 12:30:00,110.57,110.62,110.52,110.58,21837.0,96.2299,96.2734,96.1864,96.2386,21837.0
2019-01-02 12:35:00,110.58,110.92,110.55,110.89,42857.0,96.2386,96.5345,96.2125,96.5084,42857.0
2019-01-02 12:40:00,110.9,110.94,110.84,110.9,39287.0,96.5171,96.5519,96.4649,96.5171,39287.0
2019-01-02 12:45:00,110.94,111.02,110.88,110.9,259972.0,96.5519,96.6215,96.4997,96.5171,259972.0
2019-01-02 12:50:00,110.9,110.94,110.88,110.89,57645.0,96.5171,96.5519,96.4997,96.5084,57645.0
2019-01-02 12:55:00,110.9,111.06,110.86,111.01,34627.0,96.5171,96.6564,96.4823,96.6128,34627.0
2019-01-02 13:00:00,111.01,111.11,110.99,111.07,19371.0,96.6128,96.6999,96.5954,96.6651,19371.0
2019-01-02 13:05:00,111.08,111.3,111.08,111.27,32742.0,96.6738,96.8652,96.6738,96.8391,32742.0
2019-01-02 13:10:00,111.26,111.28,111.12,111.17,56218.0,96.8304,96.8478,96.7086,96.7521,56218.0
2019-01-02 13:15:00,111.18,111.21,111.08,111.21,21986.0,96.7608,96.7869,96.6738,96.7869,21986.0
2019-01-02 13:20:00,111.2,111.24,111.14,111.21,17944.0,96.7782,96.813,96.726,96.7869,17944.0
2019-01-02 13:25:00,111.23,111.34,111.14,111.24,30708.0,96.8043,96.9,96.726,96.813,30708.0
2019-01-02 13:30:00,111.25,111.33,111.23,111.27,48642.0,96.8217,96.8913,96.8043,96.8391,48642.0
2019-01-02 13:35:00,111.27,111.27,111.08,111.13,23381.0,96.8391,96.8391,96.6738,96.7173,23381.0
2019-01-02 13:40:00,111.14,111.18,111.07,111.14,427031.0,96.726,96.7608,96.6651,96.726,427031.0
2019-01-02 13:45:00,111.14,111.25,111.13,111.21,42375.0,96.726,96.8217,96.7173,96.7869,42375.0
2019-01-02 13:50:00,111.2,111.25,111.16,111.16,30527.0,96.7782,96.8217,96.7434,96.7434,30527.0
2019-01-02 13:55:00,111.17,111.37,111.16,111.37,75660.0,96.7521,96.9262,96.7434,96.9262,75660.0
2019-01-02 14:00:00,111.36,111.36,111.1,111.22,56518.0,96.9175,96.9175,96.6912,96.7956,56518.0
2019-01-02 14:05:00,111.22,111.24,110.94,110.97,179850.0,96.7956,96.813,96.5519,96.578,179850.0
2019-01-02 14:10:00,110.98,110.99,110.77,110.86,58705.0,96.5867,96.5954,96.404,96.4823,58705.0
2019-01-02 14:15:00,110.85,110.98,110.81,110.93,50410.0,96.4736,96.5867,96.4388,96.5432,50410.0
2019-01-02 14:20:00,110.92,111.1,110.89,111.06,143032.0,96.5345,96.6912,96.5084,96.6564,143032.0
2019-01-02 14:25:00,111.07,111.11,110.95,110.97,100466.0,96.6651,96.6999,96.5606,96.578,100466.0
2019-01-02 14:30:00,110.98,111.26,110.97,111.18,82890.0,96.5867,96.8304,96.578,96.7608,82890.0
2019-01-02 14:35:00,111.19,111.21,111.1,111.14,44340.0,96.7695,96.7869,96.6912,96.726,44340.0
2019-01-02 14:40:00,111.15,111.15,110.92,111.03,292015.0,96.7347,96.7347,96.5345,96.6302,292015.0
2019-01-02 14:45:00,111.03,111.16,110.99,111.15,70352.0,96.6302,96.7434,96.5954,96.7347,70352.0
2019-01-02 14:50:00,111.15,111.15,110.98,110.98,49868.0,96.7347,96.7347,96.5867,96.5867,49868.0
2019-01-02 14:55:00,111.0,111.04,110.84,110.84,128991.0,96.6041,96.639,96.4649,96.4649,128991.0
2019-01-02 15:00:00,110.84,111.0,110.76,110.79,75736.0,96.4649,96.6041,96.3953,96.4214,75736.0
2019-01-02 15:05:00,110.76,110.77,110.63,110.67,60335.0,96.3953,96.404,96.2821,96.3169,60335.0
2019-01-02 15:10:00,110.65,110.77,110.51,110.76,76808.0,96.2995,96.404,96.1777,96.3953,76808.0
2019-01-02 15:15:00,110.75,110.79,110.45,110.53,108196.0,96.3866,96.4214,96.1255,96.1951,108196.0
2019-01-02 15:20:00,110.52,110.73,110.47,110.7,152434.0,96.1864,96.3692,96.1429,96.343,152434.0
2019-01-02 15:25:00,110.68,110.83,110.55,110.66,118093.0,96.3256,96.4562,96.2125,96.3082,118093.0
2019-01-02 15:30:00,110.66,110.66,110.48,110.51,86091.0,96.3082,96.3082,96.1516,96.1777,86091.0
2019-01-02 15:35:00,110.52,110.7,110.47,110.47,79119.0,96.1864,96.343,96.1429,96.1429,79119.0
2019-01-02 15:40:00,110.47,110.62,110.42,110.49,111243.0,96.1429,96.2734,96.0994,96.1603,111243.0
2019-01-02 15:45:00,110.48,110.72,110.48,110.61,177972.0,96.1516,96.3605,96.1516,96.2647,177972.0
2019-01-02 15:50:00,110.61,110.81,110.61,110.75,114921.0,96.2647,96.4388,96.2647,96.3866,114921.0
2019-01-02 15:55:00,110.75,111.16,110.74,111.06,580201.0,96.3866,96.7434,96.3779,96.6564,580201.0
2019-01-03 09:30:00,110.6,110.96,110.45,110.5,42811.0,96.256,96.5693,96.1255,96.169,42811.0
2019-01-03 09:35:00,110.43,110.43,110.17,110.2,22454.0,96.1081,96.1081,95.8818,95.9079,22454.0
2019-01-03 09:40:00,110.19,110.43,110.19,110.36,18968.0,95.8992,96.1081,95.8992,96.0471,18968.0
2019-01-03 09:45:00,110.32,110.32,110.18,110.28,11000.0,96.0123,96.0123,95.8905,95.9775,11000.0
2019-01-03 09:50:00,110.17,110.22,110.08,110.21,20886.0,95.8818,95.9253,95.8035,95.9166,20886.0
2019-01-03 09:55:00,110.22,110.31,110.18,110.22,9831.0,95.9253,96.0036,95.8905,95.9253,9831.0
2019-01-03 10:00:00,110.21,110.21,109.7,109.71,35677.0,95.9166,95.9166,95.4727,95.4814,35677.0
2019-01-03 10:05:00,109.75,109.82,109.61,109.61,29052.0,95.5163,95.5772,95.3944,95.3944,29052.0
2019-01-03 10:10:00,109.59,109.64,109.38,109.39,57198.0,95.377,95.4205,95.1942,95.2029,57198.0
2019-01-03 10:15:00,109.36,109.57,109.26,109.56,7221.0,95.1768,95.3596,95.0898,95.3509,7221.0
2019-01-03 10:20:00,109.58,109.71,109.48,109.69,46228.0,95.3683,95.4814,95.2813,95.464,46228.0
2019-01-03 10:25:00,109.63,109.67,109.56,109.63,27941.0,95.4118,95.4466,95.3509,95.4118,27941.0
2019-01-03 10:30:00,109.57,109.57,109.34,109.42,37634.0,95.3596,95.3596,95.1594,95.2291,37634.0
2019-01-03 10:35:00,109.39,109.39,109.06,109.17,50725.0,95.2029,95.2029,94.9157,95.0115,50725.0
2019-01-03 10:40:00,109.15,109.31,109.03,109.15,24157.0,94.9941,95.1333,94.8896,94.9941,24157.0
2019-01-03 10:45:00,109.07,109.35,109.07,109.16,7429.0,94.9244,95.1681,94.9244,95.0028,7429.0
2019-01-03 10:50:00,109.13,109.38,109.08,109.26,14085.0,94.9767,95.1942,94.9331,95.0898,14085.0
2019-01-03 10:55:00,109.33,109.58,109.31,109.57,70067.0,95.1507,95.3683,95.1333,95.3596,70067.0
2019-01-03 11:00:00,109.58,109.65,109.5,109.63,15790.0,95.3683,95.4292,95.2987,95.4118,15790.0
2019-01-03 11:05:00,109.62,109.63,109.41,109.46,42158.0,95.4031,95.4118,95.2204,95.2639,42158.0
2019-01-03 11:10:00,109.47,109.87,109.47,109.82,61477.0,95.2726,95.6207,95.2726,95.5772,61477.0
2019-01-03 11:15:00,109.82,109.94,109.8,109.81,20544.0,95.5772,95.6816,95.5598,95.5685,20544.0
2019-01-03 11:20:00,109.8,110.02,109.8,109.91,84132.0,95.5598,95.7512,95.5598,95.6555,84132.0
2019-01-03 11:25:00,109.88,109.88,109.69,109.71,19964.0,95.6294,95.6294,95.464,95.4814,19964.0
2019-01-03 11:30:00,109.75,109.85,109.62,109.75,19583.0,95.5163,95.6033,95.4031,95.5163,19583.0
2019-01-03 11:35:00,109.83,110.4,109.81,110.33,38917.0,95.5859,96.082,95.5685,96.021,38917.0
2019-01-03 11:40:00,110.35,110.77,110.35,110.63,113227.0,96.0384,96.404,96.0384,96.2821,113227.0
2019-01-03 11:45:00,110.61,110.7,110.51,110.56,43520.0,96.2647,96.343,96.1777,96.2212,43520.0
2019-01-03 11:50:00,110.58,110.68,110.33,110.39,73209.0,96.2386,96.3256,96.021,96.0733,73209.0
2019-01-03 11:55:00,110.36,110.53,110.27,110.37,23530.0,96.0471,96.1951,95.9688,96.0558,23530.0
2019-01-03 12:00:00,110.33,110.4,110.12,110.18,109604.0,96.021,96.082,95.8383,95.8905,109604.0
2019-01-03 12:05:00,110.16,110.17,110.06,110.14,38840.0,95.8731,95.8818,95.7861,95.8557,38840.0
2019-01-03 12:10:00,110.11,110.42,110.11,110.34,83881.0,95.8296,96.0994,95.8296,96.0297,83881.0
2019-01-03 12:15:00,110.38,110.45,110.1,110.19,26891.0,96.0645,96.1255,95.8209,95.8992,26891.0
2019-01-03 12:20:00,110.23,110.37,110.18,110.34,15748.0,95.934,96.0558,95.8905,96.0297,15748.0
2019-01-03 12:25:00,110.34,110.36,110.11,110.21,14368.0,96.0297,96.0471,95.8296,95.9166,14368.0
2019-01-03 12:30:00,110.17,110.4,110.17,110.35,59035.0,95.8818,96.082,95.8818,96.0384,59035.0
2019-01-03 12:35:00,110.33,110.35,109.97,109.98,14022.0,96.021,96.0384,95.7077,95.7164,14022.0
2019-01-03 12:40:00,110.04,110.17,109.99,110.08,40267.0,95.7686,95.8818,95.7251,95.8035,40267.0
2019-01-03 12:45:00,110.08,110.29,110.08,110.21,30752.0,95.8035,95.9862,95.8035,95.9166,30752.0
2019-01-03 12:50:00,110.2,110.41,110.18,110.38,16623.0,95.9079,96.0907,95.8905,96.0645,16623.0
2019-01-03 12:55:00,110.44,110.47,110.28,110.39,31593.0,96.1168,96.1429,95.9775,96.0733,31593.0
2019-01-03 13:00:00,110.37,110.38,110.09,110.15,41370.0,96.0558,96.0645,95.8122,95.8644,41370.0
2019-01-03 13:05:00,110.13,110.21,109.98,110.01,53931.0,95.847,95.9166,95.7164,95.7425,53931.0
2019-01-03 13:10:00,110.02,110.14,109.94,110.08,13605.0,95.7512,95.8557,95.6816,95.8035,13605.0
2019-01-03 13:15:00,110.07,110.07,109.44,109.59,113499.0,95.7948,95.7948,95.2465,95.377,113499.0
2019-01-03 13:20:00,109.58,109.81,109.58,109.71,12313.0,95.3683,95.5685,95.3683,95.4814,12313.0
2019-01-03 13:25:00,109.75,109.88,109.7,109.85,15174.0,95.5163,95.6294,95.4727,95.6033,15174.0
2019-01-03 13:30:00,109.84,109.88,109.75,109.81,10751.0,95.5946,95.6294,95.5163,95.5685,10751.0
2019-01-03 13:35:00,109.79,110.03,109.71,110.01,32146.0,95.5511,95.7599,95.4814,95.7425,32146.0
2019-01-03 13:40:00,110.0,110.17,109.98,110.13,6205.0,95.7338,95.8818,95.7164,95.847,6205.0
2019-01-03 13:45:00,110.09,110.09,109.92,109.92,28221.0,95.8122,95.8122,95.6642,95.6642,28221.0
2019-01-03 13:50:00,109.93,109.96,109.74,109.77,45314.0,95.6729,95.699,95.5076,95.5337,45314.0
2019-01-03 13:55:00,109.73,109.75,109.62,109.73,34137.0,95.4988,95.5163,95.4031,95.4988,34137.0
2019-01-03 14:00:00,109.72,109.8,109.66,109.66,24279.0,95.4901,95.5598,95.4379,95.4379,24279.0
2019-01-03 14:05:00,109.7,109.9,109.67,109.85,103592.0,95.4727,95.6468,95.4466,95.6033,103592.0
2019-01-03 14:10:00,109.83,109.95,109.78,109.8,9131.0,95.5859,95.6903,95.5424,95.5598,9131.0
2019-01-03 14:15:00,109.79,109.93,109.67,109.9,22515.0,95.5511,95.6729,95.4466,95.6468,22515.0
2019-01-03 14:20:00,109.88,109.94,109.81,109.85,30695.0,95.6294,95.6816,95.5685,95.6033,30695.0
2019-01-03 14:25:00,109.81,110.14,109.77,110.11,83505.0,95.5685,95.8557,95.5337,95.8296,83505.0
2019-01-03 14:30:00,110.13,110.27,109.97,110.04,113978.0,95.847,95.9688,95.7077,95.7686,113978.0
2019-01-03 14:35:00,110.08,110.08,109.83,109.96,26133.0,95.8035,95.8035,95.5859,95.699,26133.0
2019-01-03 14:40:00,109.97,110.03,109.81,109.83,31561.0,95.7077,95.7599,95.5685,95.5859,31561.0
2019-01-03 14:45:00,109.83,109.85,109.62,109.69,83542.0,95.5859,95.6033,95.4031,95.464,83542.0
2019-01-03 14:50:00,109.68,109.74,109.59,109.63,40169.0,95.4553,95.5076,95.377,95.4118,40169.0
2019-01-03 14:55:00,109.64,109.64,109.39,109.55,57487.0,95.4205,95.4205,95.2029,95.3422,57487.0
2019-01-03 15:00:00,109.56,109.63,109.46,109.46,32341.0,95.3509,95.4118,95.2639,95.2639,32341.0
2019-01-03 15:05:00,109.48,109.57,109.41,109.5,40385.0,95.2813,95.3596,95.2204,95.2987,40385.0
2019-01-03 15:10:00,109.48,109.54,109.34,109.35,37822.0,95.2813,95.3335,95.1594,95.1681,37822.0
2019-01-03 15:15:00,109.33,109.57,109.3,109.51,42841.0,95.1507,95.3596,95.1246,95.3074,42841.0
2019-01-03 15:20:00,109.49,109.6,109.37,109.4,47070.0,95.29,95.3857,95.1855,95.2116,47070.0
2019-01-03 15:25:00,109.37,109.55,109.34,109.42,41796.0,95.1855,95.3422,95.1594,95.2291,41796.0
2019-01-03 15:30:00,109.43,109.72,109.34,109.6,136713.0,95.2378,95.4901,95.1594,95.3857,136713.0
2019-01-03 15:35:00,109.61,109.67,109.3,109.31,77909.0,95.3944,95.4466,95.1246,95.1333,77909.0
2019-01-03 15:40:00,109.3,109.48,109.24,109.36,142680.0,95.1246,95.2813,95.0724,95.1768,142680.0
2019-01-03 15:45:00,109.37,109.52,109.37,109.39,97610.0,95.1855,95.3161,95.1855,95.2029,97610.0
2019-01-03 15:50:00,109.4,109.49,109.25,109.34,175897.0,95.2116,95.29,95.0811,95.1594,175897.0
2019-01-03 15:55:00,109.35,109.41,109.02,109.18,261472.0,95.1681,95.2204,94.8809,95.0202,261472.0
2019-01-04 09:30:00,110.47,110.69,110.47,110.56,51291.0,96.1429,96.3343,96.1429,96.2212,51291.0
2019-01-04 09:35:00,110.6,110.96,110.58,110.85,21436.0,96.256,96.5693,96.2386,96.4736,21436.0
2019-01-04 09:40:00,110.83,111.08,110.72,110.95,78341.0,96.4562,96.6738,96.3605,96.5606,78341.0
2019-01-04 09:45:00,111.0,111.06,110.92,111.06,44566.0,96.6041,96.6564,96.5345,96.6564,44566.0
2019-01-04 09:50:00,111.08,111.28,111.0,111.13,59502.0,96.6738,96.8478,96.6041,96.7173,59502.0
2019-01-04 09:55:00,111.09,111.27,111.02,111.24,17919.0,96.6825,96.8391,96.6215,96.813,17919.0
2019-01-04 10:00:00,111.32,111.47,111.3,111.43,116098.0,96.8826,97.0132,96.8652,96.9784,116098.0
2019-01-04 10:05:00,111.43,111.43,111.28,111.31,19295.0,96.9784,96.9784,96.8478,96.8739,19295.0
2019-01-04 10:10:00,111.32,111.37,111.08,111.08,60720.0,96.8826,96.9262,96.6738,96.6738,60720.0
2019-01-04 10:15:00,111.1,111.16,111.02,111.02,26977.0,96.6912,96.7434,96.6215,96.6215,26977.0
2019-01-04 10:20:00,111.03,111.65,110.78,111.58,75044.0,96.6302,97.1698,96.4127,97.1089,75044.0
2019-01-04 10:25:00,111.58,111.88,111.57,111.87,34845.0,97.1089,97.37,97.1002,97.3613,34845.0
2019-01-04 10:30:00,111.93,112.08,111.72,111.72,43058.0,97.4135,97.5441,97.2308,97.2308,43058.0
2019-01-04 10:35:00,111.71,111.86,111.7,111.7,48881.0,97.2221,97.3526,97.2134,97.2134,48881.0
2019-01-04 10:40:00,111.72,111.74,111.51,111.51,58109.0,97.2308,97.2482,97.048,97.048,58109.0
2019-01-04 10:45:00,111.5,111.71,111.48,111.53,25550.0,97.0393,97.2221,97.0219,97.0654,25550.0
2019-01-04 10:50:00,111.54,111.77,111.54,111.61,50783.0,97.0741,97.2743,97.0741,97.135,50783.0
2019-01-04 10:55:00,111.61,111.85,111.6,111.84,56073.0,97.135,97.3439,97.1263,97.3352,56073.0
2019-01-04 11:00:00,111.85,112.15,111.75,112.15,93894.0,97.3439,97.605,97.2569,97.605,93894.0
2019-01-04 11:05:00,112.12,112.13,111.95,112.07,35249.0,97.5789,97.5876,97.4309,97.5354,35249.0
2019-01-04 11:10:00,112.08,112.19,111.94,111.95,46097.0,97.5441,97.6398,97.4222,97.4309,46097.0
2019-01-04 11:15:00,111.96,111.96,111.69,111.81,32995.0,97.4396,97.4396,97.2047,97.3091,32995.0
2019-01-04 11:20:00,111.84,111.84,111.53,111.57,30769.0,97.3352,97.3352,97.0654,97.1002,30769.0
2019-01-04 11:25:00,111.57,111.59,111.4,111.51,19251.0,97.1002,97.1176,96.9523,97.048,19251.0
2019-01-04 11:30:00,111.49,111.63,111.36,111.63,50638.0,97.0306,97.1524,96.9175,97.1524,50638.0
2019-01-04 11:35:00,111.62,111.62,111.41,111.5,33409.0,97.1437,97.1437,96.961,97.0393,33409.0
2019-01-04 11:40:00,111.51,111.7,111.48,111.62,17390.0,97.048,97.2134,97.0219,97.1437,17390.0
2019-01-04 11:45:00,111.64,111.8,111.62,111.79,19271.0,97.1611,97.3004,97.1437,97.2917,19271.0
2019-01-04 11:50:00,111.82,111.94,111.8,111.91,39704.0,97.3178,97.4222,97.3004,97.3961,39704.0
2019-01-04 11:55:00,111.81,111.85,111.73,111.79,42976.0,97.3091,97.3439,97.2395,97.2917,42976.0
2019-01-04 12:00:00,111.81,111.83,111.51,111.57,14439.0,97.3091,97.3265,97.048,97.1002,14439.0
2019-01-04 12:05:00,111.58,111.78,111.57,111.75,60443.0,97.1089,97.283,97.1002,97.2569,60443.0
2019-01-04 12:10:00,111.76,111.9,111.73,111.84,24003.0,97.2656,97.3874,97.2395,97.3352,24003.0
2019-01-04 12:15:00,111.88,112.09,111.85,112.09,10121.0,97.37,97.5528,97.3439,97.5528,10121.0
2019-01-04 12:20:00,112.08,112.15,112.02,112.03,15476.0,97.5441,97.605,97.4919,97.5006,15476.0
2019-01-04 12:25:00,112.03,112.13,112.03,112.08,12087.0,97.5006,97.5876,97.5006,97.5441,12087.0
2019-01-04 12:30:00,112.1,112.11,111.97,112.09,25692.0,97.5615,97.5702,97.4483,97.5528,25692.0
2019-01-04 12:35:00,112.08,112.14,112.02,112.13,18501.0,97.5441,97.5963,97.4919,97.5876,18501.0
2019-01-04 12:40:00,112.13,112.31,112.13,112.29,22853.0,97.5876,97.7442,97.5876,97.7268,22853.0
2019-01-04 12:45:00,112.24,112.32,112.2,112.3,11943.0,97.6833,97.7529,97.6485,97.7355,11943.0
2019-01-04 12:50:00,112.32,112.37,112.27,112.31,33221.0,97.7529,97.7965,97.7094,97.7442,33221.0
2019-01-04 12:55:00,112.33,112.43,112.31,112.32,42913.0,97.7616,97.8487,97.7442,97.7529,42913.0
2019-01-04 13:00:00,112.33,112.49,112.33,112.47,15546.0,97.7616,97.9009,97.7616,97.8835,15546.0
2019-01-04 13:05:00,112.52,112.62,112.52,112.61,19126.0,97.927,98.014,97.927,98.0053,19126.0
2019-01-04 13:10:00,112.61,112.61,112.4,112.4,17927.0,98.0053,98.0053,97.8226,97.8226,17927.0
2019-01-04 13:15:00,112.45,112.48,112.36,112.47,11829.0,97.8661,97.8922,97.7878,97.8835,11829.0
2019-01-04 13:20:00,112.46,112.47,112.32,112.32,12179.0,97.8748,97.8835,97.7529,97.7529,12179.0
2019-01-04 13:25:00,112.33,112.34,112.28,112.32,7346.0,97.7616,97.7704,97.7181,97.7529,7346.0
2019-01-04 13:30:00,112.35,112.47,112.34,112.34,20919.0,97.7791,97.8835,97.7704,97.7704,20919.0
2019-01-04 13:35:00,112.33,112.33,112.16,112.17,15066.0,97.7616,97.7616,97.6137,97.6224,15066.0
2019-01-04 13:40:00,112.17,112.17,111.98,112.07,14898.0,97.6224,97.6224,97.457,97.5354,14898.0
2019-01-04 13:45:00,112.05,112.2,111.99,112.2,28076.0,97.518,97.6485,97.4657,97.6485,28076.0
2019-01-04 13:50:00,112.19,112.25,112.14,112.19,18065.0,97.6398,97.692,97.5963,97.6398,18065.0
2019-01-04 13:55:00,112.21,112.25,112.04,112.16,61735.0,97.6572,97.692,97.5093,97.6137,61735.0
2019-01-04 14:00:00,112.18,112.19,112.01,112.1,28694.0,97.6311,97.6398,97.4832,97.5615,28694.0
2019-01-04 14:05:00,112.09,112.12,111.87,111.95,63808.0,97.5528,97.5789,97.3613,97.4309,63808.0
2019-01-04 14:10:00,111.97,112.08,111.97,112.01,359526.0,97.4483,97.5441,97.4483,97.4832,359526.0
2019-01-04 14:15:00,112.0,112.15,111.96,112.07,66713.0,97.4744,97.605,97.4396,97.5354,66713.0
2019-01-04 14:20:00,112.08,112.25,112.06,112.25,52081.0,97.5441,97.692,97.5267,97.692,52081.0
2019-01-04 14:25:00,112.24,112.26,112.2,112.23,26285.0,97.6833,97.7007,97.6485,97.6746,26285.0
2019-01-04 14:30:00,112.21,112.33,112.19,112.32,28497.0,97.6572,97.7616,97.6398,97.7529,28497.0
2019-01-04 14:35:00,112.35,112.4,112.31,112.36,25358.0,97.7791,97.8226,97.7442,97.7878,25358.0
2019-01-04 14:40:00,112.35,112.44,112.29,112.36,51580.0,97.7791,97.8574,97.7268,97.7878,51580.0
2019-01-04 14:45:00,112.35,112.35,112.03,112.18,171804.0,97.7791,97.7791,97.5006,97.6311,171804.0
2019-01-04 14:50:00,112.18,112.2,112.07,112.13,49039.0,97.6311,97.6485,97.5354,97.5876,49039.0
2019-01-04 14:55:00,112.1,112.16,111.97,112.0,115577.0,97.5615,97.6137,97.4483,97.4744,115577.0
2019-01-04 15:00:00,112.0,112.29,111.99,112.29,27672.0,97.4744,97.7268,97.4657,97.7268,27672.0
2019-01-04 15:05:00,112.29,112.36,112.17,112.17,91217.0,97.7268,97.7878,97.6224,97.6224,91217.0
2019-01-04 15:10:00,112.16,112.31,112.14,112.3,45236.0,97.6137,97.7442,97.5963,97.7355,45236.0
2019-01-04 15:15:00,112.3,112.4,112.24,112.3,40505.0,97.7355,97.8226,97.6833,97.7355,40505.0
2019-01-04 15:20:00,112.33,112.35,112.01,112.03,63343.0,97.7616,97.7791,97.4832,97.5006,63343.0
2019-01-04 15:25:00,112.02,112.1,111.94,112.1,107572.0,97.4919,97.5615,97.4222,97.5615,107572.0
2019-01-04 15:30:00,112.09,112.3,112.06,112.29,77508.0,97.5528,97.7355,97.5267,97.7268,77508.0
2019-01-04 15:35:00,112.3,112.34,112.17,112.19,77846.0,97.7355,97.7704,97.6224,97.6398,77846.0
2019-01-04 15:40:00,112.19,112.28,112.17,112.24,81333.0,97.6398,97.7181,97.6224,97.6833,81333.0
2019-01-04 15:45:00,112.23,112.45,112.23,112.32,170415.0,97.6746,97.8661,97.6746,97.7529,170415.0
2019-01-04 15:50:00,112.32,112.38,112.18,112.21,86642.0,97.7529,97.8052,97.6311,97.6572,86642.0
2019-01-04 15:55:00,112.21,112.49,112.21,112.36,317310.0,97.6572,97.9009,97.6572,97.7878,317310.0
2019-01-07 09:30:00,112.36,112.53,112.34,112.38,55371.0,97.7878,97.9357,97.7704,97.8052,55371.0
2019-01-07 09:35:00,112.34,112.34,112.06,112.22,66877.0,97.7704,97.7704,97.5267,97.6659,66877.0
2019-01-07 09:40:00,112.26,112.46,112.26,112.42,45462.0,97.7007,97.8748,97.7007,97.84,45462.0
2019-01-07 09:45:00,112.39,112.39,112.21,112.22,27413.0,97.8139,97.8139,97.6572,97.6659,27413.0
2019-01-07 09:50:00,112.22,112.25,111.98,112.05,37847.0,97.6659,97.692,97.457,97.518,37847.0
2019-01-07 09:55:00,112.06,112.3,112.02,112.3,77055.0,97.5267,97.7355,97.4919,97.7355,77055.0
2019-01-07 10:00:00,112.25,112.67,112.12,112.66,40936.0,97.692,98.0576,97.5789,98.0489,40936.0
2019-01-07 10:05:00,112.67,112.7,112.53,112.58,27607.0,98.0576,98.0837,97.9357,97.9792,27607.0
2019-01-07 10:10:00,112.64,112.65,112.5,112.53,20254.0,98.0314,98.0401,97.9096,97.9357,20254.0
2019-01-07 10:15:00,112.57,112.67,112.53,112.55,12784.0,97.9705,98.0576,97.9357,97.9531,12784.0
2019-01-07 10:20:00,112.52,112.63,112.34,112.58,29102.0,97.927,98.0227,97.7704,97.9792,29102.0
2019-01-07 10:25:00,112.55,112.71,112.52,112.56,58802.0,97.9531,98.0924,97.927,97.9618,58802.0
2019-01-07 10:30:00,112.56,112.88,112.56,112.88,93221.0,97.9618,98.2403,97.9618,98.2403,93221.0
2019-01-07 10:35:00,112.89,112.92,112.71,112.78,158775.0,98.249,98.2751,98.0924,98.1533,158775.0
2019-01-07 10:40:00,112.77,113.02,112.73,112.99,132765.0,98.1446,98.3622,98.1098,98.3361,132765.0
2019-01-07 10:45:00,112.93,113.05,112.92,112.98,23695.0,98.2838,98.3883,98.2751,98.3273,23695.0
2019-01-07 10:50:00,112.99,113.13,112.98,113.02,61176.0,98.3361,98.4579,98.3273,98.3622,61176.0
2019-01-07 10:55:00,113.01,113.03,112.91,112.99,13022.0,98.3535,98.3709,98.2664,98.3361,13022.0
2019-01-07 11:00:00,112.97,113.2,112.93,113.16,94601.0,98.3186,98.5188,98.2838,98.484,94601.0
2019-01-07 11:05:00,113.14,113.14,112.93,112.99,96676.0,98.4666,98.4666,98.2838,98.3361,96676.0
2019-01-07 11:10:00,112.99,113.08,112.96,113.04,34485.0,98.3361,98.4144,98.3099,98.3796,34485.0
2019-01-07 11:15:00,113.05,113.12,113.05,113.09,19718.0,98.3883,98.4492,98.3883,98.4231,19718.0
2019-01-07 11:20:00,113.09,113.21,113.07,113.12,19991.0,98.4231,98.5275,98.4057,98.4492,19991.0
2019-01-07 11:25:00,113.14,113.14,113.02,113.12,12212.0,98.4666,98.4666,98.3622,98.4492,12212.0
2019-01-07 11:30:00,113.13,113.13,113.02,113.05,18335.0,98.4579,98.4579,98.3622,98.3883,18335.0
2019-01-07 11:35:00,113.08,113.3,113.06,113.27,130122.0,98.4144,98.6058,98.397,98.5797,130122.0
2019-01-07 11:40:00,113.26,113.38,113.2,113.33,47185.0,98.571,98.6755,98.5188,98.632,47185.0
2019-01-07 11:45:00,113.33,113.38,113.25,113.3,104852.0,98.632,98.6755,98.5623,98.6058,104852.0
2019-01-07 11:50:00,113.33,113.45,113.33,113.41,41939.0,98.632,98.7364,98.632,98.7016,41939.0
2019-01-07 11:55:00,113.41,113.59,113.41,113.59,18120.0,98.7016,98.8582,98.7016,98.8582,18120.0
2019-01-07 12:00:00,113.57,113.58,113.41,113.41,24739.0,98.8408,98.8495,98.7016,98.7016,24739.0
2019-01-07 12:05:00,113.42,113.47,113.33,113.36,23767.0,98.7103,98.7538,98.632,98.6581,23767.0
2019-01-07 12:10:00,113.39,113.45,113.37,113.45,29838.0,98.6842,98.7364,98.6668,98.7364,29838.0
2019-01-07 12:15:00,113.45,113.47,113.43,113.44,24773.0,98.7364,98.7538,98.719,98.7277,24773.0
2019-01-07 12:20:00,113.45,113.57,113.43,113.56,13077.0,98.7364,98.8408,98.719,98.8321,13077.0
2019-01-07 12:25:00,113.54,113.59,113.51,113.51,22980.0,98.8147,98.8582,98.7886,98.7886,22980.0
2019-01-07 12:30:00,113.52,113.67,113.49,113.66,65985.0,98.7973,98.9279,98.7712,98.9192,65985.0
2019-01-07 12:35:00,113.65,113.67,113.58,113.66,27533.0,98.9105,98.9279,98.8495,98.9192,27533.0
2019-01-07 12:40:00,113.7,113.7,113.57,113.61,20902.0,98.954,98.954,98.8408,98.8756,20902.0
2019-01-07 12:45:00,113.62,113.69,113.56,113.59,11313.0,98.8843,98.9453,98.8321,98.8582,11313.0
2019-01-07 12:50:00,113.6,113.61,113.49,113.6,16755.0,98.8669,98.8756,98.7712,98.8669,16755.0
2019-01-07 12:55:00,113.58,113.71,113.54,113.62,20007.0,98.8495,98.9627,98.8147,98.8843,20007.0
2019-01-07 13:00:00,113.62,113.73,113.62,113.71,17705.0,98.8843,98.9801,98.8843,98.9627,17705.0
2019-01-07 13:05:00,113.72,113.72,113.64,113.7,40643.0,98.9714,98.9714,98.9018,98.954,40643.0
2019-01-07 13:10:00,113.71,113.83,113.71,113.81,56117.0,98.9627,99.0671,98.9627,99.0497,56117.0
2019-01-07 13:15:00,113.8,113.84,113.76,113.82,37307.0,99.041,99.0758,99.0062,99.0584,37307.0
2019-01-07 13:20:00,113.81,113.85,113.73,113.77,64609.0,99.0497,99.0845,98.9801,99.0149,64609.0
2019-01-07 13:25:00,113.76,113.82,113.69,113.75,76652.0,99.0062,99.0584,98.9453,98.9975,76652.0
2019-01-07 13:30:00,113.73,113.81,113.68,113.8,52781.0,98.9801,99.0497,98.9366,99.041,52781.0
2019-01-07 13:35:00,113.8,113.82,113.71,113.71,23503.0,99.041,99.0584,98.9627,98.9627,23503.0
2019-01-07 13:40:00,113.7,113.75,113.64,113.71,71935.0,98.954,98.9975,98.9018,98.9627,71935.0
2019-01-07 13:45:00,113.7,113.7,113.44,113.44,83777.0,98.954,98.954,98.7277,98.7277,83777.0
2019-01-07 13:50:00,113.44,113.44,113.33,113.38,550957.0,98.7277,98.7277,98.632,98.6755,550957.0
2019-01-07 13:55:00,113.37,113.43,113.33,113.34,20765.0,98.6668,98.719,98.632,98.6407,20765.0
2019-01-07 14:00:00,113.35,113.45,113.33,113.43,12134.0,98.6494,98.7364,98.632,98.719,12134.0
2019-01-07 14:05:00,113.44,113.45,113.27,113.34,26208.0,98.7277,98.7364,98.5797,98.6407,26208.0
2019-01-07 14:10:00,113.32,113.35,113.22,113.33,24230.0,98.6233,98.6494,98.5362,98.632,24230.0
2019-01-07 14:15:00,113.34,113.4,113.29,113.4,60523.0,98.6407,98.6929,98.5971,98.6929,60523.0
2019-01-07 14:20:00,113.41,113.46,113.36,113.41,355816.0,98.7016,98.7451,98.6581,98.7016,355816.0
2019-01-07 14:25:00,113.39,113.43,113.3,113.32,24507.0,98.6842,98.719,98.6058,98.6233,24507.0
2019-01-07 14:30:00,113.32,113.38,113.26,113.32,92515.0,98.6233,98.6755,98.571,98.6233,92515.0
2019-01-07 14:35:00,113.3,113.32,113.21,113.23,43222.0,98.6058,98.6233,98.5275,98.5449,43222.0
2019-01-07 14:40:00,113.23,113.32,113.17,113.22,80656.0,98.5449,98.6233,98.4927,98.5362,80656.0
2019-01-07 14:45:00,113.22,113.25,113.14,113.24,355448.0,98.5362,98.5623,98.4666,98.5536,355448.0
2019-01-07 14:50:00,113.23,113.23,113.03,113.03,31557.0,98.5449,98.5449,98.3709,98.3709,31557.0
2019-01-07 14:55:00,113.02,113.04,112.96,113.02,40074.0,98.3622,98.3796,98.3099,98.3622,40074.0
2019-01-07 15:00:00,113.01,113.23,113.01,113.22,42557.0,98.3535,98.5449,98.3535,98.5362,42557.0
2019-01-07 15:05:00,113.22,113.27,113.17,113.22,52514.0,98.5362,98.5797,98.4927,98.5362,52514.0
2019-01-07 15:10:00,113.23,113.3,113.17,113.29,41468.0,98.5449,98.6058,98.4927,98.5971,41468.0
2019-01-07 15:15:00,113.3,113.39,113.3,113.34,23672.0,98.6058,98.6842,98.6058,98.6407,23672.0
2019-01-07 15:20:00,113.33,113.39,113.3,113.37,23896.0,98.632,98.6842,98.6058,98.6668,23896.0
2019-01-07 15:25:00,113.38,113.44,113.35,113.35,62757.0,98.6755,98.7277,98.6494,98.6494,62757.0
2019-01-07 15:30:00,113.34,113.38,113.12,113.22,80727.0,98.6407,98.6755,98.4492,98.5362,80727.0
2019-01-07 15:35:00,113.23,113.32,113.2,113.24,56300.0,98.5449,98.6233,98.5188,98.5536,56300.0
2019-01-07 15:40:00,113.23,113.24,113.11,113.16,21516.0,98.5449,98.5536,98.4405,98.484,21516.0
2019-01-07 15:45:00,113.17,113.3,113.17,113.27,83653.0,98.4927,98.6058,98.4927,98.5797,83653.0
2019-01-07 15:50:00,113.26,113.26,113.14,113.15,90417.0,98.571,98.571,98.4666,98.4753,90417.0
2019-01-07 15:55:00,113.15,113.24,112.93,112.98,104252.0,98.4753,98.5536,98.2838,98.3273,104252.0
2019-01-08 09:30:00,114.04,114.11,113.9,113.93,25250.0,99.2499,99.3108,99.128,99.1541,25250.0
2019-01-08 09:35:00,113.93,113.95,113.78,113.81,26917.0,99.1541,99.1715,99.0236,99.0497,26917.0
2019-01-08 09:40:00,113.85,114.09,113.77,114.0,45183.0,99.0845,99.2934,99.0149,99.2151,45183.0
2019-01-08 09:45:00,114.0,114.0,113.66,113.78,27850.0,99.2151,99.2151,98.9192,99.0236,27850.0
2019-01-08 09:50:00,113.78,113.8,113.65,113.66,9726.0,99.0236,99.041,98.9105,98.9192,9726.0
2019-01-08 09:55:00,113.69,113.81,113.69,113.8,19600.0,98.9453,99.0497,98.9453,99.041,19600.0
2019-01-08 10:00:00,113.79,113.95,113.79,113.91,17865.0,99.0323,99.1715,99.0323,99.1367,17865.0
2019-01-08 10:05:00,113.98,114.0,113.94,113.95,9440.0,99.1977,99.2151,99.1628,99.1715,9440.0
2019-01-08 10:10:00,113.87,113.87,113.47,113.5,5376.0,99.1019,99.1019,98.7538,98.7799,5376.0
2019-01-08 10:15:00,113.49,113.49,113.28,113.29,31018.0,98.7712,98.7712,98.5884,98.5971,31018.0
2019-01-08 10:20:00,113.31,113.36,113.29,113.35,16118.0,98.6146,98.6581,98.5971,98.6494,16118.0
2019-01-08 10:25:00,113.37,113.53,113.37,113.47,31230.0,98.6668,98.806,98.6668,98.7538,31230.0
2019-01-08 10:30:00,113.45,113.54,113.2,113.29,34289.0,98.7364,98.8147,98.5188,98.5971,34289.0
2019-01-08 10:35:00,113.33,113.39,113.21,113.38,7518.0,98.632,98.6842,98.5275,98.6755,7518.0
2019-01-08 10:40:00,113.38,113.38,113.18,113.18,13670.0,98.6755,98.6755,98.5014,98.5014,13670.0
2019-01-08 10:45:00,113.18,113.18,113.08,113.14,7331.0,98.5014,98.5014,98.4144,98.4666,7331.0
2019-01-08 10:50:00,113.15,113.16,112.96,112.99,20358.0,98.4753,98.484,98.3099,98.3361,20358.0
2019-01-08 10:55:00,112.99,113.15,112.99,113.12,13313.0,98.3361,98.4753,98.3361,98.4492,13313.0
2019-01-08 11:00:00,113.13,113.29,113.11,113.25,103449.0,98.4579,98.5971,98.4405,98.5623,103449.0
2019-01-08 11:05:00,113.27,113.33,113.16,113.26,11890.0,98.5797,98.632,98.484,98.571,11890.0
2019-01-08 11:10:00,113.27,113.27,113.14,113.14,10441.0,98.5797,98.5797,98.4666,98.4666,10441.0
2019-01-08 11:15:00,113.21,113.41,113.21,113.36,11777.0,98.5275,98.7016,98.5275,98.6581,11777.0
2019-01-08 11:20:00,113.35,113.35,113.27,113.33,15654.0,98.6494,98.6494,98.5797,98.632,15654.0
2019-01-08 11:25:00,113.36,113.39,113.28,113.34,10790.0,98.6581,98.6842,98.5884,98.6407,10790.0
2019-01-08 11:30:00,113.22,113.22,113.05,113.06,24751.0,98.5362,98.5362,98.3883,98.397,24751.0
2019-01-08 11:35:00,113.04,113.09,113.01,113.09,18209.0,98.3796,98.4231,98.3535,98.4231,18209.0
2019-01-08 11:40:00,113.08,113.15,113.05,113.08,18930.0,98.4144,98.4753,98.3883,98.4144,18930.0
2019-01-08 11:45:00,113.1,113.21,113.09,113.19,25836.0,98.4318,98.5275,98.4231,98.5101,25836.0
2019-01-08 11:50:00,113.2,113.24,113.12,113.23,16420.0,98.5188,98.5536,98.4492,98.5449,16420.0
2019-01-08 11:55:00,113.29,113.44,113.28,113.42,84642.0,98.5971,98.7277,98.5884,98.7103,84642.0
2019-01-08 12:00:00,113.41,113.51,113.38,113.49,29267.0,98.7016,98.7886,98.6755,98.7712,29267.0
2019-01-08 12:05:00,113.49,113.5,113.39,113.46,10921.0,98.7712,98.7799,98.6842,98.7451,10921.0
2019-01-08 12:10:00,113.45,113.5,113.37,113.5,6981.0,98.7364,98.7799,98.6668,98.7799,6981.0
2019-01-08 12:15:00,113.47,113.6,113.47,113.56,19511.0,98.7538,98.8669,98.7538,98.8321,19511.0
2019-01-08 12:20:00,113.55,113.62,113.54,113.61,10753.0,98.8234,98.8843,98.8147,98.8756,10753.0
2019-01-08 12:25:00,113.59,113.68,113.57,113.57,8185.0,98.8582,98.9366,98.8408,98.8408,8185.0
2019-01-08 12:30:00,113.61,113.61,113.47,113.48,7631.0,98.8756,98.8756,98.7538,98.7625,7631.0
2019-01-08 12:35:00,113.44,113.44,113.32,113.34,69048.0,98.7277,98.7277,98.6233,98.6407,69048.0
2019-01-08 12:40:00,113.34,113.51,113.34,113.45,16149.0,98.6407,98.7886,98.6407,98.7364,16149.0
2019-01-08 12:45:00,113.48,113.51,113.14,113.14,24578.0,98.7625,98.7886,98.4666,98.4666,24578.0
2019-01-08 12:50:00,113.07,113.29,113.07,113.28,24370.0,98.4057,98.5971,98.4057,98.5884,24370.0
2019-01-08 12:55:00,113.29,113.31,113.18,113.28,7011.0,98.5971,98.6146,98.5014,98.5884,7011.0
2019-01-08 13:00:00,113.27,113.39,113.19,113.37,13393.0,98.5797,98.6842,98.5101,98.6668,13393.0
2019-01-08 13:05:00,113.35,113.4,113.31,113.35,10246.0,98.6494,98.6929,98.6146,98.6494,10246.0
2019-01-08 13:10:00,113.36,113.46,113.31,113.43,30477.0,98.6581,98.7451,98.6146,98.719,30477.0
2019-01-08 13:15:00,113.44,113.46,113.35,113.35,14282.0,98.7277,98.7451,98.6494,98.6494,14282.0
2019-01-08 13:20:00,113.37,113.49,113.37,113.42,15427.0,98.6668,98.7712,98.6668,98.7103,15427.0
2019-01-08 13:25:00,113.43,113.46,113.38,113.46,7739.0,98.719,98.7451,98.6755,98.7451,7739.0
2019-01-08 13:30:00,113.46,113.59,113.44,113.59,9167.0,98.7451,98.8582,98.7277,98.8582,9167.0
2019-01-08 13:35:00,113.56,113.57,113.5,113.53,17086.0,98.8321,98.8408,98.7799,98.806,17086.0
2019-01-08 13:40:00,113.52,113.53,113.44,113.45,9788.0,98.7973,98.806,98.7277,98.7364,9788.0
2019-01-08 13:45:00,113.44,113.54,113.35,113.54,6466.0,98.7277,98.8147,98.6494,98.8147,6466.0
2019-01-08 13:50:00,113.52,113.76,113.52,113.72,49017.0,98.7973,99.0062,98.7973,98.9714,49017.0
2019-01-08 13:55:00,113.73,113.74,113.63,113.65,21831.0,98.9801,98.9888,98.893,98.9105,21831.0
2019-01-08 14:00:00,113.62,113.71,113.6,113.62,35007.0,98.8843,98.9627,98.8669,98.8843,35007.0
2019-01-08 14:05:00,113.63,113.69,113.57,113.65,24983.0,98.893,98.9453,98.8408,98.9105,24983.0
2019-01-08 14:10:00,113.65,113.74,113.65,113.74,13912.0,98.9105,98.9888,98.9105,98.9888,13912.0
2019-01-08 14:15:00,113.74,113.78,113.68,113.69,8591.0,98.9888,99.0236,98.9366,98.9453,8591.0
2019-01-08 14:20:00,113.69,113.7,113.54,113.59,55649.0,98.9453,98.954,98.8147,98.8582,55649.0
2019-01-08 14:25:00,113.58,113.66,113.57,113.64,28873.0,98.8495,98.9192,98.8408,98.9018,28873.0
2019-01-08 14:30:00,113.64,113.73,113.6,113.72,18946.0,98.9018,98.9801,98.8669,98.9714,18946.0
2019-01-08 14:35:00,113.71,113.79,113.64,113.77,43927.0,98.9627,99.0323,98.9018,99.0149,43927.0
2019-01-08 14:40:00,113.77,113.8,113.73,113.75,100354.0,99.0149,99.041,98.9801,98.9975,100354.0
2019-01-08 14:45:00,113.75,113.79,113.64,113.76,45721.0,98.9975,99.0323,98.9018,99.0062,45721.0
2019-01-08 14:50:00,113.76,113.76,113.61,113.68,22168.0,99.0062,99.0062,98.8756,98.9366,22168.0
2019-01-08 14:55:00,113.67,113.68,113.58,113.68,16302.0,98.9279,98.9366,98.8495,98.9366,16302.0
2019-01-08 15:00:00,113.65,113.71,113.61,113.65,26010.0,98.9105,98.9627,98.8756,98.9105,26010.0
2019-01-08 15:05:00,113.59,113.71,113.54,113.67,14453.0,98.8582,98.9627,98.8147,98.9279,14453.0
2019-01-08 15:10:00,113.66,113.77,113.65,113.75,27073.0,98.9192,99.0149,98.9105,98.9975,27073.0
2019-01-08 15:15:00,113.75,113.82,113.73,113.8,37075.0,98.9975,99.0584,98.9801,99.041,37075.0
2019-01-08 15:20:00,113.8,113.82,113.72,113.81,73453.0,99.041,99.0584,98.9714,99.0497,73453.0
2019-01-08 15:25:00,113.82,113.88,113.78,113.87,25554.0,99.0584,99.1106,99.0236,99.1019,25554.0
2019-01-08 15:30:00,113.87,113.99,113.85,113.95,56605.0,99.1019,99.2064,99.0845,99.1715,56605.0
2019-01-08 15:35:00,113.95,113.99,113.92,113.97,94534.0,99.1715,99.2064,99.1454,99.189,94534.0
2019-01-08 15:40:00,113.96,113.97,113.83,113.93,72366.0,99.1802,99.189,99.0671,99.1541,72366.0
2019-01-08 15:45:00,113.93,114.03,113.87,113.87,100416.0,99.1541,99.2412,99.1019,99.1019,100416.0
2019-01-08 15:50:00,113.87,113.95,113.79,113.94,268992.0,99.1019,99.1715,99.0323,99.1628,268992.0
2019-01-08 15:55:00,113.94,113.96,113.85,113.91,180440.0,99.1628,99.1802,99.0845,99.1367,180440.0
2019-01-09 09:30:00,114.36,114.52,114.28,114.44,81629.0,99.5284,99.6676,99.4587,99.598,81629.0
2019-01-09 09:35:00,114.42,114.42,114.23,114.26,33044.0,99.5806,99.5806,99.4152,99.4413,33044.0
2019-01-09 09:40:00,114.2,114.33,114.17,114.26,36196.0,99.3891,99.5023,99.363,99.4413,36196.0
2019-01-09 09:45:00,114.31,114.33,114.15,114.22,28600.0,99.4849,99.5023,99.3456,99.4065,28600.0
2019-01-09 09:50:00,114.23,114.5,114.22,114.5,32151.0,99.4152,99.6502,99.4065,99.6502,32151.0
2019-01-09 09:55:00,114.45,114.47,114.37,114.47,6302.0,99.6067,99.6241,99.5371,99.6241,6302.0
2019-01-09 10:00:00,114.5,114.56,114.47,114.54,6765.0,99.6502,99.7024,99.6241,99.685,6765.0
2019-01-09 10:05:00,114.51,114.57,114.29,114.4,74001.0,99.6589,99.7111,99.4675,99.5632,74001.0
2019-01-09 10:10:00,114.46,114.49,114.32,114.32,21103.0,99.6154,99.6415,99.4936,99.4936,21103.0
2019-01-09 10:15:00,114.32,114.4,114.29,114.38,8324.0,99.4936,99.5632,99.4675,99.5458,8324.0
2019-01-09 10:20:00,114.39,114.42,114.32,114.35,25882.0,99.5545,99.5806,99.4936,99.5197,25882.0
2019-01-09 10:25:00,114.4,114.4,114.28,114.33,93970.0,99.5632,99.5632,99.4587,99.5023,93970.0
2019-01-09 10:30:00,114.25,114.27,113.99,114.03,61976.0,99.4326,99.45,99.2064,99.2412,61976.0
2019-01-09 10:35:00,114.01,114.08,113.95,114.01,31385.0,99.2238,99.2847,99.1715,99.2238,31385.0
2019-01-09 10:40:00,113.96,113.99,113.71,113.75,48064.0,99.1802,99.2064,98.9627,98.9975,48064.0
2019-01-09 10:45:00,113.75,113.79,113.66,113.77,13496.0,98.9975,99.0323,98.9192,99.0149,13496.0
2019-01-09 10:50:00,113.79,113.91,113.78,113.82,43561.0,99.0323,99.1367,99.0236,99.0584,43561.0
2019-01-09 10:55:00,113.81,113.92,113.8,113.9,14176.0,99.0497,99.1454,99.041,99.128,14176.0
2019-01-09 11:00:00,113.89,114.19,113.87,114.16,45975.0,99.1193,99.3804,99.1019,99.3543,45975.0
2019-01-09 11:05:00,114.2,114.21,114.08,114.14,30980.0,99.3891,99.3978,99.2847,99.3369,30980.0
2019-01-09 11:10:00,114.12,114.25,114.09,114.18,20659.0,99.3195,99.4326,99.2934,99.3717,20659.0
2019-01-09 11:15:00,114.12,114.17,114.08,114.11,17549.0,99.3195,99.363,99.2847,99.3108,17549.0
2019-01-09 11:20:00,114.1,114.32,114.01,114.3,19066.0,99.3021,99.4936,99.2238,99.4762,19066.0
2019-01-09 11:25:00,114.32,114.4,114.25,114.34,29749.0,99.4936,99.5632,99.4326,99.511,29749.0
2019-01-09 11:30:00,114.34,114.34,114.23,114.29,21935.0,99.511,99.511,99.4152,99.4675,21935.0
2019-01-09 11:35:00,114.34,114.39,114.27,114.35,5281.0,99.511,99.5545,99.45,99.5197,5281.0
2019-01-09 11:40:00,114.34,114.35,114.24,114.3,3213.0,99.511,99.5197,99.4239,99.4762,3213.0
2019-01-09 11:45:00,114.36,114.51,114.34,114.46,21904.0,99.5284,99.6589,99.511,99.6154,21904.0
2019-01-09 11:50:00,114.44,114.61,114.41,114.57,20231.0,99.598,99.7459,99.5719,99.7111,20231.0
2019-01-09 11:55:00,114.58,114.58,114.42,114.42,9805.0,99.7198,99.7198,99.5806,99.5806,9805.0
2019-01-09 12:00:00,114.42,114.48,114.38,114.47,34547.0,99.5806,99.6328,99.5458,99.6241,34547.0
2019-01-09 12:05:00,114.46,114.51,114.37,114.38,20958.0,99.6154,99.6589,99.5371,99.5458,20958.0
2019-01-09 12:10:00,114.37,114.47,114.37,114.44,12152.0,99.5371,99.6241,99.5371,99.598,12152.0
2019-01-09 12:15:00,114.46,114.51,114.43,114.48,21114.0,99.6154,99.6589,99.5893,99.6328,21114.0
2019-01-09 12:20:00,114.5,114.53,114.46,114.53,7392.0,99.6502,99.6763,99.6154,99.6763,7392.0
2019-01-09 12:25:00,114.53,114.55,114.48,114.49,24530.0,99.6763,99.6937,99.6328,99.6415,24530.0
2019-01-09 12:30:00,114.52,114.55,114.46,114.52,33423.0,99.6676,99.6937,99.6154,99.6676,33423.0
2019-01-09 12:35:00,114.54,114.6,114.51,114.58,43422.0,99.685,99.7372,99.6589,99.7198,43422.0
2019-01-09 12:40:00,114.58,114.62,114.55,114.61,11632.0,99.7198,99.7547,99.6937,99.7459,11632.0
2019-01-09 12:45:00,114.61,114.72,114.6,114.64,60851.0,99.7459,99.8417,99.7372,99.7721,60851.0
2019-01-09 12:50:00,114.65,114.71,114.64,114.67,20265.0,99.7808,99.833,99.7721,99.7982,20265.0
2019-01-09 12:55:00,114.67,114.73,114.67,114.73,15254.0,99.7982,99.8504,99.7982,99.8504,15254.0
2019-01-09 13:00:00,114.74,114.75,114.64,114.65,30944.0,99.8591,99.8678,99.7721,99.7808,30944.0
2019-01-09 13:05:00,114.62,114.63,114.52,114.56,19592.0,99.7547,99.7634,99.6676,99.7024,19592.0
2019-01-09 13:10:00,114.57,114.58,114.48,114.58,21491.0,99.7111,99.7198,99.6328,99.7198,21491.0
2019-01-09 13:15:00,114.58,114.62,114.53,114.61,42106.0,99.7198,99.7547,99.6763,99.7459,42106.0
2019-01-09 13:20:00,114.62,114.66,114.59,114.64,12222.0,99.7547,99.7895,99.7285,99.7721,12222.0
2019-01-09 13:25:00,114.66,114.67,114.6,114.62,11584.0,99.7895,99.7982,99.7372,99.7547,11584.0
2019-01-09 13:30:00,114.61,114.63,114.49,114.5,25465.0,99.7459,99.7634,99.6415,99.6502,25465.0
2019-01-09 13:35:00,114.51,114.53,114.48,114.51,11517.0,99.6589,99.6763,99.6328,99.6589,11517.0
2019-01-09 13:40:00,114.5,114.57,114.5,114.54,11104.0,99.6502,99.7111,99.6502,99.685,11104.0
2019-01-09 13:45:00,114.56,114.58,114.52,114.55,12304.0,99.7024,99.7198,99.6676,99.6937,12304.0
2019-01-09 13:50:00,114.53,114.53,114.38,114.42,15715.0,99.6763,99.6763,99.5458,99.5806,15715.0
2019-01-09 13:55:00,114.42,114.48,114.42,114.45,13205.0,99.5806,99.6328,99.5806,99.6067,13205.0
2019-01-09 14:00:00,114.45,114.71,114.45,114.58,44597.0,99.6067,99.833,99.6067,99.7198,44597.0
2019-01-09 14:05:00,114.58,114.74,114.57,114.74,11690.0,99.7198,99.8591,99.7111,99.8591,11690.0
2019-01-09 14:10:00,114.74,114.74,114.6,114.67,18371.0,99.8591,99.8591,99.7372,99.7982,18371.0
2019-01-09 14:15:00,114.67,114.67,114.31,114.34,20264.0,99.7982,99.7982,99.4849,99.511,20264.0
2019-01-09 14:20:00,114.27,114.33,114.16,114.26,43269.0,99.45,99.5023,99.3543,99.4413,43269.0
2019-01-09 14:25:00,114.25,114.31,114.22,114.27,30781.0,99.4326,99.4849,99.4065,99.45,30781.0
2019-01-09 14:30:00,114.26,114.4,114.18,114.39,30481.0,99.4413,99.5632,99.3717,99.5545,30481.0
2019-01-09 14:35:00,114.39,114.44,114.36,114.43,24904.0,99.5545,99.598,99.5284,99.5893,24904.0
2019-01-09 14:40:00,114.39,114.49,114.36,114.48,13678.0,99.5545,99.6415,99.5284,99.6328,13678.0
2019-01-09 14:45:00,114.51,114.65,114.49,114.65,59082.0,99.6589,99.7808,99.6415,99.7808,59082.0
2019-01-09 14:50:00,114.65,114.67,114.57,114.63,33082.0,99.7808,99.7982,99.7111,99.7634,33082.0
2019-01-09 14:55:00,114.63,114.63,114.5,114.5,18269.0,99.7634,99.7634,99.6502,99.6502,18269.0
2019-01-09 15:00:00,114.5,114.62,114.47,114.59,7716.0,99.6502,99.7547,99.6241,99.7285,7716.0
2019-01-09 15:05:00,114.6,114.61,114.48,114.56,10364.0,99.7372,99.7459,99.6328,99.7024,10364.0
2019-01-09 15:10:00,114.58,114.63,114.49,114.53,32928.0,99.7198,99.7634,99.6415,99.6763,32928.0
2019-01-09 15:15:00,114.58,114.65,114.56,114.61,7840.0,99.7198,99.7808,99.7024,99.7459,7840.0
2019-01-09 15:20:00,114.64,114.69,114.58,114.59,134668.0,99.7721,99.8156,99.7198,99.7285,134668.0
2019-01-09 15:25:00,114.59,114.65,114.58,114.6,27380.0,99.7285,99.7808,99.7198,99.7372,27380.0
2019-01-09 15:30:00,114.56,114.64,114.48,114.61,24025.0,99.7024,99.7721,99.6328,99.7459,24025.0
2019-01-09 15:35:00,114.58,114.58,114.43,114.44,42063.0,99.7198,99.7198,99.5893,99.598,42063.0
2019-01-09 15:40:00,114.46,114.46,114.34,114.41,24973.0,99.6154,99.6154,99.511,99.5719,24973.0
2019-01-09 15:45:00,114.39,114.44,114.18,114.25,42226.0,99.5545,99.598,99.3717,99.4326,42226.0
2019-01-09 15:50:00,114.23,114.24,114.17,114.18,46253.0,99.4152,99.4239,99.363,99.3717,46253.0
2019-01-09 15:55:00,114.18,114.44,114.14,114.38,186050.0,99.3717,99.598,99.3369,99.5458,186050.0
2019-01-10 09:30:00,113.77,113.94,113.7,113.7,23123.0,99.0149,99.1628,98.954,98.954,23123.0
2019-01-10 09:35:00,113.67,113.78,113.61,113.7,20882.0,98.9279,99.0236,98.8756,98.954,20882.0
2019-01-10 09:40:00,113.7,113.75,113.57,113.62,23558.0,98.954,98.9975,98.8408,98.8843,23558.0
2019-01-10 09:45:00,113.59,113.66,113.48,113.51,58911.0,98.8582,98.9192,98.7625,98.7886,58911.0
2019-01-10 09:50:00,113.51,113.62,113.51,113.6,5429.0,98.7886,98.8843,98.7886,98.8669,5429.0
2019-01-10 09:55:00,113.59,113.66,113.5,113.64,38539.0,98.8582,98.9192,98.7799,98.9018,38539.0
2019-01-10 10:00:00,113.64,113.81,113.64,113.72,25812.0,98.9018,99.0497,98.9018,98.9714,25812.0
2019-01-10 10:05:00,113.7,113.86,113.7,113.79,38327.0,98.954,99.0932,98.954,99.0323,38327.0
2019-01-10 10:10:00,113.84,113.9,113.78,113.78,12292.0,99.0758,99.128,99.0236,99.0236,12292.0
2019-01-10 10:15:00,113.77,113.79,113.55,113.7,48475.0,99.0149,99.0323,98.8234,98.954,48475.0
2019-01-10 10:20:00,113.7,113.97,113.69,113.96,77625.0,98.954,99.189,98.9453,99.1802,77625.0
2019-01-10 10:25:00,113.96,114.07,113.92,114.05,61430.0,99.1802,99.276,99.1454,99.2586,61430.0
2019-01-10 10:30:00,114.03,114.13,114.01,114.09,15015.0,99.2412,99.3282,99.2238,99.2934,15015.0
2019-01-10 10:35:00,114.08,114.09,113.99,114.08,54402.0,99.2847,99.2934,99.2064,99.2847,54402.0
2019-01-10 10:40:00,114.08,114.1,114.02,114.06,35014.0,99.2847,99.3021,99.2325,99.2673,35014.0
2019-01-10 10:45:00,114.07,114.11,114.01,114.09,19616.0,99.276,99.3108,99.2238,99.2934,19616.0
2019-01-10 10:50:00,114.09,114.19,114.09,114.18,8538.0,99.2934,99.3804,99.2934,99.3717,8538.0
2019-01-10 10:55:00,114.15,114.21,114.11,114.21,12071.0,99.3456,99.3978,99.3108,99.3978,12071.0
2019-01-10 11:00:00,114.22,114.22,114.16,114.21,25275.0,99.4065,99.4065,99.3543,99.3978,25275.0
2019-01-10 11:05:00,114.24,114.35,114.23,114.3,11606.0,99.4239,99.5197,99.4152,99.4762,11606.0
2019-01-10 11:10:00,114.28,114.4,114.27,114.4,11679.0,99.4587,99.5632,99.45,99.5632,11679.0
2019-01-10 11:15:00,114.37,114.46,114.37,114.4,35484.0,99.5371,99.6154,99.5371,99.5632,35484.0
2019-01-10 11:20:00,114.38,114.43,114.33,114.38,41343.0,99.5458,99.5893,99.5023,99.5458,41343.0
2019-01-10 11:25:00,114.35,114.4,114.33,114.35,12561.0,99.5197,99.5632,99.5023,99.5197,12561.0
2019-01-10 11:30:00,114.36,114.54,114.35,114.54,22988.0,99.5284,99.685,99.5197,99.685,22988.0
2019-01-10 11:35:00,114.53,114.62,114.53,114.59,11795.0,99.6763,99.7547,99.6763,99.7285,11795.0
2019-01-10 11:40:00,114.6,114.62,114.58,114.59,27969.0,99.7372,99.7547,99.7198,99.7285,27969.0
2019-01-10 11:45:00,114.55,114.58,114.51,114.57,14788.0,99.6937,99.7198,99.6589,99.7111,14788.0
2019-01-10 11:50:00,114.53,114.57,114.48,114.53,16623.0,99.6763,99.7111,99.6328,99.6763,16623.0
2019-01-10 11:55:00,114.55,114.58,114.49,114.57,9248.0,99.6937,99.7198,99.6415,99.7111,9248.0
2019-01-10 12:00:00,114.56,114.68,114.44,114.46,60220.0,99.7024,99.8069,99.598,99.6154,60220.0
2019-01-10 12:05:00,114.45,114.47,114.38,114.39,185787.0,99.6067,99.6241,99.5458,99.5545,185787.0
2019-01-10 12:10:00,114.38,114.46,114.37,114.43,24075.0,99.5458,99.6154,99.5371,99.5893,24075.0
2019-01-10 12:15:00,114.44,114.49,114.41,114.45,18125.0,99.598,99.6415,99.5719,99.6067,18125.0
2019-01-10 12:20:00,114.43,114.5,114.39,114.5,8363.0,99.5893,99.6502,99.5545,99.6502,8363.0
2019-01-10 12:25:00,114.49,114.55,114.46,114.54,26768.0,99.6415,99.6937,99.6154,99.685,26768.0
2019-01-10 12:30:00,114.52,114.55,114.48,114.48,16794.0,99.6676,99.6937,99.6328,99.6328,16794.0
2019-01-10 12:35:00,114.47,114.52,114.46,114.49,14468.0,99.6241,99.6676,99.6154,99.6415,14468.0
2019-01-10 12:40:00,114.46,114.47,114.36,114.39,18083.0,99.6154,99.6241,99.5284,99.5545,18083.0
2019-01-10 12:45:00,114.38,114.66,114.37,114.56,46144.0,99.5458,99.7895,99.5371,99.7024,46144.0
2019-01-10 12:50:00,114.55,114.68,114.53,114.57,44516.0,99.6937,99.8069,99.6763,99.7111,44516.0
2019-01-10 12:55:00,114.57,114.57,114.48,114.51,22858.0,99.7111,99.7111,99.6328,99.6589,22858.0
2019-01-10 13:00:00,114.52,114.54,114.37,114.41,49378.0,99.6676,99.685,99.5371,99.5719,49378.0
2019-01-10 13:05:00,114.43,114.47,114.11,114.11,41519.0,99.5893,99.6241,99.3108,99.3108,41519.0
2019-01-10 13:10:00,114.1,114.18,114.1,114.12,6434.0,99.3021,99.3717,99.3021,99.3195,6434.0
2019-01-10 13:15:00,114.09,114.13,113.98,114.1,14197.0,99.2934,99.3282,99.1977,99.3021,14197.0
2019-01-10 13:20:00,114.07,114.11,114.04,114.1,21386.0,99.276,99.3108,99.2499,99.3021,21386.0
2019-01-10 13:25:00,114.09,114.19,114.08,114.16,12314.0,99.2934,99.3804,99.2847,99.3543,12314.0
2019-01-10 13:30:00,114.18,114.18,114.06,114.17,11371.0,99.3717,99.3717,99.2673,99.363,11371.0
2019-01-10 13:35:00,114.15,114.17,114.0,114.04,13521.0,99.3456,99.363,99.2151,99.2499,13521.0
2019-01-10 13:40:00,114.01,114.01,113.89,113.96,30012.0,99.2238,99.2238,99.1193,99.1802,30012.0
2019-01-10 13:45:00,113.98,114.09,113.96,114.04,14474.0,99.1977,99.2934,99.1802,99.2499,14474.0
2019-01-10 13:50:00,114.07,114.11,114.05,114.08,9709.0,99.276,99.3108,99.2586,99.2847,9709.0
2019-01-10 13:55:00,114.08,114.22,114.08,114.2,7421.0,99.2847,99.4065,99.2847,99.3891,7421.0
2019-01-10 14:00:00,114.21,114.36,114.21,114.36,23202.0,99.3978,99.5284,99.3978,99.5284,23202.0
2019-01-10 14:05:00,114.37,114.57,114.37,114.54,38544.0,99.5371,99.7111,99.5371,99.685,38544.0
2019-01-10 14:10:00,114.57,114.61,114.53,114.58,44520.0,99.7111,99.7459,99.6763,99.7198,44520.0
2019-01-10 14:15:00,114.6,114.65,114.55,114.65,19451.0,99.7372,99.7808,99.6937,99.7808,19451.0
2019-01-10 14:20:00,114.67,114.79,114.63,114.68,34516.0,99.7982,99.9026,99.7634,99.8069,34516.0
2019-01-10 14:25:00,114.68,114.69,114.6,114.63,32145.0,99.8069,99.8156,99.7372,99.7634,32145.0
2019-01-10 14:30:00,114.65,114.65,114.54,114.6,16646.0,99.7808,99.7808,99.685,99.7372,16646.0
2019-01-10 14:35:00,114.58,114.64,114.51,114.54,12561.0,99.7198,99.7721,99.6589,99.685,12561.0
2019-01-10 14:40:00,114.56,114.74,114.56,114.71,44976.0,99.7024,99.8591,99.7024,99.833,44976.0
2019-01-10 14:45:00,114.68,114.68,114.51,114.54,28665.0,99.8069,99.8069,99.6589,99.685,28665.0
2019-01-10 14:50:00,114.53,114.55,114.44,114.48,6382.0,99.6763,99.6937,99.598,99.6328,6382.0
2019-01-10 14:55:00,114.46,114.59,114.42,114.59,22513.0,99.6154,99.7285,99.5806,99.7285,22513.0
2019-01-10 15:00:00,114.6,114.71,114.57,114.65,12131.0,99.7372,99.833,99.7111,99.7808,12131.0
2019-01-10 15:05:00,114.66,114.72,114.62,114.62,8336.0,99.7895,99.8417,99.7547,99.7547,8336.0
2019-01-10 15:10:00,114.6,114.67,114.54,114.67,37289.0,99.7372,99.7982,99.685,99.7982,37289.0
2019-01-10 15:15:00,114.68,114.71,114.62,114.64,96369.0,99.8069,99.833,99.7547,99.7721,96369.0
2019-01-10 15:20:00,114.64,114.69,114.57,114.68,187480.0,99.7721,99.8156,99.7111,99.8069,187480.0
2019-01-10 15:25:00,114.68,114.74,114.66,114.71,49576.0,99.8069,99.8591,99.7895,99.833,49576.0
2019-01-10 15:30:00,114.71,114.78,114.65,114.74,55447.0,99.833,99.8939,99.7808,99.8591,55447.0
2019-01-10 15:35:00,114.74,114.79,114.7,114.78,60569.0,99.8591,99.9026,99.8243,99.8939,60569.0
2019-01-10 15:40:00,114.78,114.9,114.77,114.9,69095.0,99.8939,99.9983,99.8852,99.9983,69095.0
2019-01-10 15:45:00,114.91,114.94,114.77,114.8,61969.0,100.007,100.0332,99.8852,99.9113,61969.0
2019-01-10 15:50:00,114.79,114.91,114.79,114.86,76758.0,99.9026,100.007,99.9026,99.9635,76758.0
2019-01-10 15:55:00,114.86,114.93,114.76,114.87,219732.0,99.9635,100.0244,99.8765,99.9722,219732.0
2019-01-11 09:30:00,114.42,114.49,114.22,114.36,38390.0,99.5806,99.6415,99.4065,99.5284,38390.0
2019-01-11 09:35:00,114.34,114.36,114.2,114.32,36650.0,99.511,99.5284,99.3891,99.4936,36650.0
2019-01-11 09:40:00,114.35,114.41,114.2,114.29,19243.0,99.5197,99.5719,99.3891,99.4675,19243.0
2019-01-11 09:45:00,114.32,114.43,114.32,114.38,35078.0,99.4936,99.5893,99.4936,99.5458,35078.0
2019-01-11 09:50:00,114.37,114.37,114.17,114.17,30108.0,99.5371,99.5371,99.363,99.363,30108.0
2019-01-11 09:55:00,114.22,114.39,114.16,114.37,17987.0,99.4065,99.5545,99.3543,99.5371,17987.0
2019-01-11 10:00:00,114.34,114.46,114.3,114.43,14322.0,99.511,99.6154,99.4762,99.5893,14322.0
2019-01-11 10:05:00,114.41,114.52,114.39,114.51,24975.0,99.5719,99.6676,99.5545,99.6589,24975.0
2019-01-11 10:10:00,114.53,114.53,114.39,114.43,18945.0,99.6763,99.6763,99.5545,99.5893,18945.0
2019-01-11 10:15:00,114.4,114.42,114.29,114.39,75378.0,99.5632,99.5806,99.4675,99.5545,75378.0
2019-01-11 10:20:00,114.38,114.41,114.32,114.4,31212.0,99.5458,99.5719,99.4936,99.5632,31212.0
2019-01-11 10:25:00,114.37,114.37,114.21,114.22,13719.0,99.5371,99.5371,99.3978,99.4065,13719.0
2019-01-11 10:30:00,114.2,114.34,114.16,114.33,42054.0,99.3891,99.511,99.3543,99.5023,42054.0
2019-01-11 10:35:00,114.34,114.41,114.31,114.37,38411.0,99.511,99.5719,99.4849,99.5371,38411.0
2019-01-11 10:40:00,114.36,114.44,114.28,114.41,4347.0,99.5284,99.598,99.4587,99.5719,4347.0
2019-01-11 10:45:00,114.37,114.46,114.37,114.45,31381.0,99.5371,99.6154,99.5371,99.6067,31381.0
2019-01-11 10:50:00,114.44,114.44,114.32,114.44,54389.0,99.598,99.598,99.4936,99.598,54389.0
2019-01-11 10:55:00,114.52,114.62,114.52,114.61,25478.0,99.6676,99.7547,99.6676,99.7459,25478.0
2019-01-11 11:00:00,114.63,114.66,114.57,114.62,28892.0,99.7634,99.7895,99.7111,99.7547,28892.0
2019-01-11 11:05:00,114.62,114.62,114.52,114.59,73361.0,99.7547,99.7547,99.6676,99.7285,73361.0
2019-01-11 11:10:00,114.59,114.6,114.42,114.47,84680.0,99.7285,99.7372,99.5806,99.6241,84680.0
2019-01-11 11:15:00,114.46,114.63,114.44,114.61,62914.0,99.6154,99.7634,99.598,99.7459,62914.0
2019-01-11 11:20:00,114.61,114.66,114.54,114.63,239506.0,99.7459,99.7895,99.685,99.7634,239506.0
2019-01-11 11:25:00,114.63,114.67,114.55,114.65,94139.0,99.7634,99.7982,99.6937,99.7808,94139.0
2019-01-11 11:30:00,114.66,114.69,114.62,114.68,89724.0,99.7895,99.8156,99.7547,99.8069,89724.0
2019-01-11 11:35:00,114.68,114.7,114.65,114.66,91817.0,99.8069,99.8243,99.7808,99.7895,91817.0
2019-01-11 11:40:00,114.66,114.72,114.64,114.72,96955.0,99.7895,99.8417,99.7721,99.8417,96955.0
2019-01-11 11:45:00,114.71,114.81,114.71,114.8,244626.0,99.833,99.92,99.833,99.9113,244626.0
2019-01-11 11:50:00,114.8,114.83,114.75,114.76,104271.0,99.9113,99.9374,99.8678,99.8765,104271.0
2019-01-11 11:55:00,114.74,114.83,114.73,114.82,125595.0,99.8591,99.9374,99.8504,99.9287,125595.0
2019-01-11 12:00:00,114.81,114.89,114.79,114.84,137923.0,99.92,99.9896,99.9026,99.9461,137923.0
2019-01-11 12:05:00,114.84,114.89,114.81,114.82,130371.0,99.9461,99.9896,99.92,99.9287,130371.0
2019-01-11 12:10:00,114.81,114.83,114.75,114.83,99504.0,99.92,99.9374,99.8678,99.9374,99504.0
2019-01-11 12:15:00,114.84,114.86,114.79,114.8,564142.0,99.9461,99.9635,99.9026,99.9113,564142.0
2019-01-11 12:20:00,114.81,114.82,114.73,114.8,128631.0,99.92,99.9287,99.8504,99.9113,128631.0
2019-01-11 12:25:00,114.81,114.88,114.8,114.81,86441.0,99.92,99.9809,99.9113,99.92,86441.0
2019-01-11 12:30:00,114.81,114.95,114.81,114.95,109660.0,99.92,100.0419,99.92,100.0419,109660.0
2019-01-11 12:35:00,114.95,115.05,114.93,115.02,151069.0,100.0419,100.1289,100.0244,100.1028,151069.0
2019-01-11 12:40:00,115.02,115.07,115.02,115.03,80064.0,100.1028,100.1463,100.1028,100.1115,80064.0
2019-01-11 12:45:00,115.03,115.03,114.93,114.96,115608.0,100.1115,100.1115,100.0244,100.0506,115608.0
2019-01-11 12:50:00,114.96,115.05,114.95,115.01,92210.0,100.0506,100.1289,100.0419,100.0941,92210.0
2019-01-11 12:55:00,115.02,115.06,115.0,115.03,83903.0,100.1028,100.1376,100.0854,100.1115,83903.0
2019-01-11 13:00:00,115.03,115.03,114.86,114.87,90552.0,100.1115,100.1115,99.9635,99.9722,90552.0
2019-01-11 13:05:00,114.88,114.94,114.87,114.89,77197.0,99.9809,100.0332,99.9722,99.9896,77197.0
2019-01-11 13:10:00,114.9,114.91,114.77,114.79,71568.0,99.9983,100.007,99.8852,99.9026,71568.0
2019-01-11 13:15:00,114.8,114.85,114.76,114.8,84636.0,99.9113,99.9548,99.8765,99.9113,84636.0
2019-01-11 13:20:00,114.81,114.81,114.72,114.73,77319.0,99.92,99.92,99.8417,99.8504,77319.0
2019-01-11 13:25:00,114.72,114.78,114.68,114.77,101180.0,99.8417,99.8939,99.8069,99.8852,101180.0
2019-01-11 13:30:00,114.76,114.83,114.76,114.79,89783.0,99.8765,99.9374,99.8765,99.9026,89783.0
2019-01-11 13:35:00,114.79,114.82,114.73,114.78,77133.0,99.9026,99.9287,99.8504,99.8939,77133.0
2019-01-11 13:40:00,114.78,114.87,114.78,114.86,125781.0,99.8939,99.9722,99.8939,99.9635,125781.0
2019-01-11 13:45:00,114.86,114.87,114.82,114.82,115591.0,99.9635,99.9722,99.9287,99.9287,115591.0
2019-01-11 13:50:00,114.82,114.88,114.8,114.88,123237.0,99.9287,99.9809,99.9113,99.9809,123237.0
2019-01-11 13:55:00,114.88,114.95,114.86,114.91,166754.0,99.9809,100.0419,99.9635,100.007,166754.0
2019-01-11 14:00:00,114.9,114.93,114.82,114.87,95642.0,99.9983,100.0244,99.9287,99.9722,95642.0
2019-01-11 14:05:00,114.87,114.91,114.84,114.9,95730.0,99.9722,100.007,99.9461,99.9983,95730.0
2019-01-11 14:10:00,114.9,114.99,114.9,114.95,117210.0,99.9983,100.0767,99.9983,100.0419,117210.0
2019-01-11 14:15:00,114.95,114.96,114.89,114.9,133426.0,100.0419,100.0506,99.9896,99.9983,133426.0
2019-01-11 14:20:00,114.91,114.93,114.86,114.88,134629.0,100.007,100.0244,99.9635,99.9809,134629.0
2019-01-11 14:25:00,114.88,114.95,114.85,114.94,124686.0,99.9809,100.0419,99.9548,100.0332,124686.0
2019-01-11 14:30:00,114.94,114.95,114.85,114.9,100929.0,100.0332,100.0419,99.9548,99.9983,100929.0
2019-01-11 14:35:00,114.91,114.94,114.89,114.91,102821.0,100.007,100.0332,99.9896,100.007,102821.0
2019-01-11 14:40:00,114.9,114.94,114.85,114.93,170289.0,99.9983,100.0332,99.9548,100.0244,170289.0
2019-01-11 14:45:00,114.92,114.92,114.82,114.85,139860.0,100.0157,100.0157,99.9287,99.9548,139860.0
2019-01-11 14:50:00,114.86,114.91,114.81,114.83,339969.0,99.9635,100.007,99.92,99.9374,339969.0
2019-01-11 14:55:00,114.82,114.82,114.74,114.77,113695.0,99.9287,99.9287,99.8591,99.8852,113695.0
2019-01-11 15:00:00,114.76,114.82,114.75,114.77,2436796.0,99.8765,99.9287,99.8678,99.8852,2436796.0
2019-01-11 15:05:00,114.78,114.93,114.77,114.89,45256.0,99.8939,100.0244,99.8852,99.9896,45256.0
2019-01-11 15:10:00,114.89,114.93,114.86,114.86,18098.0,99.9896,100.0244,99.9635,99.9635,18098.0
2019-01-11 15:15:00,114.87,114.87,114.81,114.84,13069.0,99.9722,99.9722,99.92,99.9461,13069.0
2019-01-11 15:20:00,114.86,114.89,114.83,114.85,12447.0,99.9635,99.9896,99.9374,99.9548,12447.0
2019-01-11 15:25:00,114.85,114.85,114.78,114.79,21191.0,99.9548,99.9548,99.8939,99.9026,21191.0
2019-01-11 15:30:00,114.78,114.92,114.78,114.91,50711.0,99.8939,100.0157,99.8939,100.007,50711.0
2019-01-11 15:35:00,114.91,115.02,114.89,114.99,73119.0,100.007,100.1028,99.9896,100.0767,73119.0
2019-01-11 15:40:00,115.0,115.05,114.99,115.0,14306.0,100.0854,100.1289,100.0767,100.0854,14306.0
2019-01-11 15:45:00,115.01,115.09,115.01,115.07,47077.0,100.0941,100.1637,100.0941,100.1463,47077.0
2019-01-11 15:50:00,115.08,115.08,114.99,115.0,61459.0,100.155,100.155,100.0767,100.0854,61459.0
2019-01-11 15:55:00,115.01,115.09,114.98,115.09,81680.0,100.0941,100.1637,100.068,100.1637,81680.0
2019-01-14 09:30:00,114.21,114.21,114.04,114.17,38751.0,99.3978,99.3978,99.2499,99.363,38751.0
2019-01-14 09:35:00,114.15,114.34,114.11,114.29,21764.0,99.3456,99.511,99.3108,99.4675,21764.0
2019-01-14 09:40:00,114.33,114.49,114.33,114.49,6906.0,99.5023,99.6415,99.5023,99.6415,6906.0
2019-01-14 09:45:00,114.5,114.51,114.4,114.41,6872.0,99.6502,99.6589,99.5632,99.5719,6872.0
2019-01-14 09:50:00,114.44,114.62,114.44,114.57,2337.0,99.598,99.7547,99.598,99.7111,2337.0
2019-01-14 09:55:00,114.57,114.57,114.46,114.54,17233.0,99.7111,99.7111,99.6154,99.685,17233.0
2019-01-14 10:00:00,114.54,114.74,114.49,114.72,55988.0,99.685,99.8591,99.6415,99.8417,55988.0
2019-01-14 10:05:00,114.72,114.81,114.69,114.78,63863.0,99.8417,99.92,99.8156,99.8939,63863.0
2019-01-14 10:10:00,114.79,114.82,114.77,114.79,80515.0,99.9026,99.9287,99.8852,99.9026,80515.0
2019-01-14 10:15:00,114.8,114.8,114.71,114.77,30460.0,99.9113,99.9113,99.833,99.8852,30460.0
2019-01-14 10:20:00,114.8,114.8,114.65,114.69,32497.0,99.9113,99.9113,99.7808,99.8156,32497.0
2019-01-14 10:25:00,114.65,114.66,114.55,114.62,43668.0,99.7808,99.7895,99.6937,99.7547,43668.0
2019-01-14 10:30:00,114.62,114.8,114.59,114.76,50926.0,99.7547,99.9113,99.7285,99.8765,50926.0
2019-01-14 10:35:00,114.77,114.78,114.66,114.66,75905.0,99.8852,99.8939,99.7895,99.7895,75905.0
2019-01-14 10:40:00,114.67,114.72,114.65,114.7,41572.0,99.7982,99.8417,99.7808,99.8243,41572.0
2019-01-14 10:45:00,114.73,114.79,114.54,114.59,64173.0,99.8504,99.9026,99.685,99.7285,64173.0
2019-01-14 10:50:00,114.59,114.63,114.53,114.61,39660.0,99.7285,99.7634,99.6763,99.7459,39660.0
2019-01-14 10:55:00,114.6,114.8,114.59,114.69,72649.0,99.7372,99.9113,99.7285,99.8156,72649.0
2019-01-14 11:00:00,114.67,114.76,114.58,114.74,30087.0,99.7982,99.8765,99.7198,99.8591,30087.0
2019-01-14 11:05:00,114.73,114.73,114.57,114.61,44565.0,99.8504,99.8504,99.7111,99.7459,44565.0
2019-01-14 11:10:00,114.6,114.63,114.54,114.6,43923.0,99.7372,99.7634,99.685,99.7372,43923.0
2019-01-14 11:15:00,114.59,114.64,114.38,114.4,54858.0,99.7285,99.7721,99.5458,99.5632,54858.0
2019-01-14 11:20:00,114.39,114.47,114.37,114.43,92919.0,99.5545,99.6241,99.5371,99.5893,92919.0
2019-01-14 11:25:00,114.43,114.49,114.41,114.47,78365.0,99.5893,99.6415,99.5719,99.6241,78365.0
2019-01-14 11:30:00,114.47,114.57,114.41,114.56,66437.0,99.6241,99.7111,99.5719,99.7024,66437.0
2019-01-14 11:35:00,114.55,114.64,114.53,114.62,60622.0,99.6937,99.7721,99.6763,99.7547,60622.0
2019-01-14 11:40:00,114.63,114.68,114.59,114.62,80485.0,99.7634,99.8069,99.7285,99.7547,80485.0
2019-01-14 11:45:00,114.63,114.63,114.54,114.55,111831.0,99.7634,99.7634,99.685,99.6937,111831.0
2019-01-14 11:50:00,114.56,114.59,114.46,114.5,89092.0,99.7024,99.7285,99.6154,99.6502,89092.0
2019-01-14 11:55:00,114.51,114.54,114.5,114.53,38914.0,99.6589,99.685,99.6502,99.6763,38914.0
2019-01-14 12:00:00,114.53,114.57,114.49,114.57,31423.0,99.6763,99.7111,99.6415,99.7111,31423.0
2019-01-14 12:05:00,114.57,114.64,114.53,114.62,69975.0,99.7111,99.7721,99.6763,99.7547,69975.0
2019-01-14 12:10:00,114.61,114.67,114.61,114.67,74840.0,99.7459,99.7982,99.7459,99.7982,74840.0
2019-01-14 12:15:00,114.68,114.86,114.67,114.84,46728.0,99.8069,99.9635,99.7982,99.9461,46728.0
2019-01-14 12:20:00,114.83,114.87,114.81,114.85,121652.0,99.9374,99.9722,99.92,99.9548,121652.0
2019-01-14 12:25:00,114.85,114.86,114.8,114.83,16980.0,99.9548,99.9635,99.9113,99.9374,16980.0
2019-01-14 12:30:00,114.84,114.84,114.79,114.81,70567.0,99.9461,99.9461,99.9026,99.92,70567.0
2019-01-14 12:35:00,114.82,114.82,114.78,114.8,62435.0,99.9287,99.9287,99.8939,99.9113,62435.0
2019-01-14 12:40:00,114.82,114.82,114.76,114.8,25997.0,99.9287,99.9287,99.8765,99.9113,25997.0
2019-01-14 12:45:00,114.81,114.83,114.74,114.74,58014.0,99.92,99.9374,99.8591,99.8591,58014.0
2019-01-14 12:50:00,114.74,114.78,114.71,114.76,47447.0,99.8591,99.8939,99.833,99.8765,47447.0
2019-01-14 12:55:00,114.76,114.77,114.73,114.75,62028.0,99.8765,99.8852,99.8504,99.8678,62028.0
2019-01-14 13:00:00,114.75,114.78,114.7,114.74,836251.0,99.8678,99.8939,99.8243,99.8591,836251.0
2019-01-14 13:05:00,114.75,114.79,114.71,114.79,53274.0,99.8678,99.9026,99.833,99.9026,53274.0
2019-01-14 13:10:00,114.79,114.89,114.77,114.87,100315.0,99.9026,99.9896,99.8852,99.9722,100315.0
2019-01-14 13:15:00,114.9,114.91,114.85,114.9,21924.0,99.9983,100.007,99.9548,99.9983,21924.0
2019-01-14 13:20:00,114.91,114.96,114.91,114.92,41959.0,100.007,100.0506,100.007,100.0157,41959.0
2019-01-14 13:25:00,114.92,114.93,114.88,114.89,36304.0,100.0157,100.0244,99.9809,99.9896,36304.0
2019-01-14 13:30:00,114.9,114.93,114.86,114.87,65900.0,99.9983,100.0244,99.9635,99.9722,65900.0
2019-01-14 13:35:00,114.87,114.9,114.87,114.9,26202.0,99.9722,99.9983,99.9722,99.9983,26202.0
2019-01-14 13:40:00,114.9,114.92,114.89,114.92,32240.0,99.9983,100.0157,99.9896,100.0157,32240.0
2019-01-14 13:45:00,114.92,114.94,114.84,114.87,81021.0,100.0157,100.0332,99.9461,99.9722,81021.0
2019-01-14 13:50:00,114.87,114.87,114.83,114.86,25438.0,99.9722,99.9722,99.9374,99.9635,25438.0
2019-01-14 13:55:00,114.86,114.88,114.8,114.81,21163.0,99.9635,99.9809,99.9113,99.92,21163.0
2019-01-14 14:00:00,114.82,114.85,114.74,114.84,330196.0,99.9287,99.9548,99.8591,99.9461,330196.0
2019-01-14 14:05:00,114.84,114.87,114.74,114.76,177065.0,99.9461,99.9722,99.8591,99.8765,177065.0
2019-01-14 14:10:00,114.77,114.78,114.7,114.72,147810.0,99.8852,99.8939,99.8243,99.8417,147810.0
2019-01-14 14:15:00,114.73,114.74,114.65,114.66,142310.0,99.8504,99.8591,99.7808,99.7895,142310.0
2019-01-14 14:20:00,114.66,114.69,114.65,114.68,152766.0,99.7895,99.8156,99.7808,99.8069,152766.0
2019-01-14 14:25:00,114.67,114.68,114.59,114.65,228787.0,99.7982,99.8069,99.7285,99.7808,228787.0
2019-01-14 14:30:00,114.65,114.69,114.65,114.68,158430.0,99.7808,99.8156,99.7808,99.8069,158430.0
2019-01-14 14:35:00,114.68,114.71,114.66,114.68,57230.0,99.8069,99.833,99.7895,99.8069,57230.0
2019-01-14 14:40:00,114.68,114.76,114.67,114.74,134023.0,99.8069,99.8765,99.7982,99.8591,134023.0
2019-01-14 14:45:00,114.75,114.82,114.73,114.81,66638.0,99.8678,99.9287,99.8504,99.92,66638.0
2019-01-14 14:50:00,114.81,114.85,114.8,114.85,32418.0,99.92,99.9548,99.9113,99.9548,32418.0
2019-01-14 14:55:00,114.84,114.9,114.83,114.88,67696.0,99.9461,99.9983,99.9374,99.9809,67696.0
2019-01-14 15:00:00,114.88,114.92,114.83,114.85,31285.0,99.9809,100.0157,99.9374,99.9548,31285.0
2019-01-14 15:05:00,114.84,114.88,114.83,114.87,46526.0,99.9461,99.9809,99.9374,99.9722,46526.0
2019-01-14 15:10:00,114.86,114.86,114.75,114.77,36377.0,99.9635,99.9635,99.8678,99.8852,36377.0
2019-01-14 15:15:00,114.77,114.82,114.75,114.79,66770.0,99.8852,99.9287,99.8678,99.9026,66770.0
2019-01-14 15:20:00,114.8,114.86,114.78,114.83,61942.0,99.9113,99.9635,99.8939,99.9374,61942.0
2019-01-14 15:25:00,114.83,114.83,114.73,114.74,74039.0,99.9374,99.9374,99.8504,99.8591,74039.0
2019-01-14 15:30:00,114.73,114.82,114.73,114.76,51566.0,99.8504,99.9287,99.8504,99.8765,51566.0
2019-01-14 15:35:00,114.76,114.8,114.74,114.79,77738.0,99.8765,99.9113,99.8591,99.9026,77738.0
2019-01-14 15:40:00,114.79,114.79,114.68,114.71,90629.0,99.9026,99.9026,99.8069,99.833,90629.0
2019-01-14 15:45:00,114.7,114.72,114.64,114.67,82674.0,99.8243,99.8417,99.7721,99.7982,82674.0
2019-01-14 15:50:00,114.67,114.69,114.55,114.57,83568.0,99.7982,99.8156,99.6937,99.7111,83568.0
2019-01-14 15:55:00,114.56,114.77,114.55,114.63,450233.0,99.7024,99.8852,99.6937,99.7634,450233.0
2019-01-15 09:30:00,114.56,114.79,114.56,114.7,44893.0,99.7024,99.9026,99.7024,99.8243,44893.0
2019-01-15 09:35:00,114.7,115.03,114.68,115.01,22734.0,99.8243,100.1115,99.8069,100.0941,22734.0
2019-01-15 09:40:00,115.06,115.12,115.03,115.08,15661.0,100.1376,100.1898,100.1115,100.155,15661.0
2019-01-15 09:45:00,115.14,115.14,114.99,115.02,11002.0,100.2072,100.2072,100.0767,100.1028,11002.0
2019-01-15 09:50:00,115.04,115.14,114.97,114.99,9415.0,100.1202,100.2072,100.0593,100.0767,9415.0
2019-01-15 09:55:00,115.02,115.03,114.93,114.98,22070.0,100.1028,100.1115,100.0244,100.068,22070.0
2019-01-15 10:00:00,115.0,115.36,115.0,115.29,23149.0,100.0854,100.3987,100.0854,100.3378,23149.0
2019-01-15 10:05:00,115.25,115.29,115.12,115.12,62586.0,100.3029,100.3378,100.1898,100.1898,62586.0
2019-01-15 10:10:00,115.12,115.14,114.9,114.94,77963.0,100.1898,100.2072,99.9983,100.0332,77963.0
2019-01-15 10:15:00,114.93,114.97,114.79,114.88,30197.0,100.0244,100.0593,99.9026,99.9809,30197.0
2019-01-15 10:20:00,114.9,114.92,114.77,114.9,22296.0,99.9983,100.0157,99.8852,99.9983,22296.0
2019-01-15 10:25:00,114.9,114.93,114.84,114.88,3494.0,99.9983,100.0244,99.9461,99.9809,3494.0
2019-01-15 10:30:00,114.9,114.97,114.82,114.95,10803.0,99.9983,100.0593,99.9287,100.0419,10803.0
2019-01-15 10:35:00,114.98,115.03,114.93,114.99,26021.0,100.068,100.1115,100.0244,100.0767,26021.0
2019-01-15 10:40:00,115.0,115.15,115.0,115.07,46306.0,100.0854,100.2159,100.0854,100.1463,46306.0
2019-01-15 10:45:00,115.07,115.08,114.94,115.0,41304.0,100.1463,100.155,100.0332,100.0854,41304.0
2019-01-15 10:50:00,115.03,115.15,115.03,115.14,12891.0,100.1115,100.2159,100.1115,100.2072,12891.0
2019-01-15 10:55:00,115.14,115.23,115.04,115.21,45577.0,100.2072,100.2855,100.1202,100.2681,45577.0
2019-01-15 11:00:00,115.21,115.31,115.19,115.31,21302.0,100.2681,100.3552,100.2507,100.3552,21302.0
2019-01-15 11:05:00,115.31,115.33,115.22,115.23,23881.0,100.3552,100.3726,100.2768,100.2855,23881.0
2019-01-15 11:10:00,115.23,115.23,115.09,115.13,28484.0,100.2855,100.2855,100.1637,100.1985,28484.0
2019-01-15 11:15:00,115.11,115.18,115.11,115.18,21461.0,100.1811,100.242,100.1811,100.242,21461.0
2019-01-15 11:20:00,115.17,115.18,115.02,115.03,12091.0,100.2333,100.242,100.1028,100.1115,12091.0
2019-01-15 11:25:00,115.03,115.1,114.99,115.08,6694.0,100.1115,100.1724,100.0767,100.155,6694.0
2019-01-15 11:30:00,115.07,115.08,115.01,115.04,1940.0,100.1463,100.155,100.0941,100.1202,1940.0
2019-01-15 11:35:00,115.05,115.1,115.04,115.08,21462.0,100.1289,100.1724,100.1202,100.155,21462.0
2019-01-15 11:40:00,115.07,115.21,115.06,115.13,18558.0,100.1463,100.2681,100.1376,100.1985,18558.0
2019-01-15 11:45:00,115.13,115.2,115.12,115.18,32053.0,100.1985,100.2594,100.1898,100.242,32053.0
2019-01-15 11:50:00,115.19,115.26,115.16,115.24,36875.0,100.2507,100.3116,100.2246,100.2942,36875.0
2019-01-15 11:55:00,115.27,115.44,115.27,115.38,31573.0,100.3204,100.4683,100.3204,100.4161,31573.0
2019-01-15 12:00:00,115.4,115.56,115.37,115.55,15420.0,100.4335,100.5727,100.4074,100.564,15420.0
2019-01-15 12:05:00,115.57,115.6,115.45,115.45,6471.0,100.5814,100.6076,100.477,100.477,6471.0
2019-01-15 12:10:00,115.46,115.58,115.46,115.55,26921.0,100.4857,100.5901,100.4857,100.564,26921.0
2019-01-15 12:15:00,115.57,115.57,115.5,115.52,8757.0,100.5814,100.5814,100.5205,100.5379,8757.0
2019-01-15 12:20:00,115.53,115.59,115.52,115.58,14669.0,100.5466,100.5989,100.5379,100.5901,14669.0
2019-01-15 12:25:00,115.55,115.55,115.48,115.51,8697.0,100.564,100.564,100.5031,100.5292,8697.0
2019-01-15 12:30:00,115.5,115.51,115.38,115.4,10321.0,100.5205,100.5292,100.4161,100.4335,10321.0
2019-01-15 12:35:00,115.39,115.43,115.38,115.43,12344.0,100.4248,100.4596,100.4161,100.4596,12344.0
2019-01-15 12:40:00,115.45,115.47,115.39,115.4,2136.0,100.477,100.4944,100.4248,100.4335,2136.0
2019-01-15 12:45:00,115.37,115.41,115.35,115.39,9407.0,100.4074,100.4422,100.39,100.4248,9407.0
2019-01-15 12:50:00,115.34,115.36,115.29,115.31,16653.0,100.3813,100.3987,100.3378,100.3552,16653.0
2019-01-15 12:55:00,115.31,115.31,115.22,115.29,17504.0,100.3552,100.3552,100.2768,100.3378,17504.0
2019-01-15 13:00:00,115.3,115.3,115.22,115.25,17618.0,100.3465,100.3465,100.2768,100.3029,17618.0
2019-01-15 13:05:00,115.26,115.32,115.26,115.3,14017.0,100.3116,100.3639,100.3116,100.3465,14017.0
2019-01-15 13:10:00,115.31,115.31,115.2,115.23,40239.0,100.3552,100.3552,100.2594,100.2855,40239.0
2019-01-15 13:15:00,115.21,115.25,115.19,115.25,13138.0,100.2681,100.3029,100.2507,100.3029,13138.0
2019-01-15 13:20:00,115.25,115.31,115.23,115.24,21147.0,100.3029,100.3552,100.2855,100.2942,21147.0
2019-01-15 13:25:00,115.25,115.3,115.23,115.27,20420.0,100.3029,100.3465,100.2855,100.3204,20420.0
2019-01-15 13:30:00,115.27,115.31,115.26,115.27,18576.0,100.3204,100.3552,100.3116,100.3204,18576.0
2019-01-15 13:35:00,115.28,115.35,115.27,115.33,7032.0,100.3291,100.39,100.3204,100.3726,7032.0
2019-01-15 13:40:00,115.33,115.36,115.31,115.32,37325.0,100.3726,100.3987,100.3552,100.3639,37325.0
2019-01-15 13:45:00,115.31,115.32,115.24,115.28,16461.0,100.3552,100.3639,100.2942,100.3291,16461.0
2019-01-15 13:50:00,115.29,115.32,115.28,115.31,14625.0,100.3378,100.3639,100.3291,100.3552,14625.0
2019-01-15 13:55:00,115.3,115.33,115.29,115.29,13336.0,100.3465,100.3726,100.3378,100.3378,13336.0
2019-01-15 14:00:00,115.3,115.42,115.25,115.25,28495.0,100.3465,100.4509,100.3029,100.3029,28495.0
2019-01-15 14:05:00,115.25,115.33,115.22,115.31,36988.0,100.3029,100.3726,100.2768,100.3552,36988.0
2019-01-15 14:10:00,115.31,115.34,115.29,115.31,20663.0,100.3552,100.3813,100.3378,100.3552,20663.0
2019-01-15 14:15:00,115.3,115.3,115.16,115.25,18284.0,100.3465,100.3465,100.2246,100.3029,18284.0
2019-01-15 14:20:00,115.23,115.23,115.16,115.18,38423.0,100.2855,100.2855,100.2246,100.242,38423.0
2019-01-15 14:25:00,115.17,115.17,114.93,114.93,43129.0,100.2333,100.2333,100.0244,100.0244,43129.0
2019-01-15 14:30:00,114.88,115.04,114.86,115.02,18939.0,99.9809,100.1202,99.9635,100.1028,18939.0
2019-01-15 14:35:00,115.03,115.03,114.81,114.96,24322.0,100.1115,100.1115,99.92,100.0506,24322.0
2019-01-15 14:40:00,114.93,115.13,114.93,115.06,37239.0,100.0244,100.1985,100.0244,100.1376,37239.0
2019-01-15 14:45:00,115.03,115.12,115.0,115.05,33683.0,100.1115,100.1898,100.0854,100.1289,33683.0
2019-01-15 14:50:00,115.06,115.18,115.05,115.16,35112.0,100.1376,100.242,100.1289,100.2246,35112.0
2019-01-15 14:55:00,115.17,115.18,115.12,115.18,11699.0,100.2333,100.242,100.1898,100.242,11699.0
2019-01-15 15:00:00,115.16,115.21,115.13,115.2,22602.0,100.2246,100.2681,100.1985,100.2594,22602.0
2019-01-15 15:05:00,115.18,115.38,115.16,115.34,39582.0,100.242,100.4161,100.2246,100.3813,39582.0
2019-01-15 15:10:00,115.35,115.38,115.31,115.37,33999.0,100.39,100.4161,100.3552,100.4074,33999.0
2019-01-15 15:15:00,115.36,115.36,115.26,115.27,36342.0,100.3987,100.3987,100.3116,100.3204,36342.0
2019-01-15 15:20:00,115.26,115.28,115.21,115.23,35604.0,100.3116,100.3291,100.2681,100.2855,35604.0
2019-01-15 15:25:00,115.22,115.29,115.2,115.29,27757.0,100.2768,100.3378,100.2594,100.3378,27757.0
2019-01-15 15:30:00,115.28,115.34,115.25,115.29,62591.0,100.3291,100.3813,100.3029,100.3378,62591.0
2019-01-15 15:35:00,115.3,115.32,115.2,115.25,36636.0,100.3465,100.3639,100.2594,100.3029,36636.0
2019-01-15 15:40:00,115.24,115.4,115.22,115.39,59450.0,100.2942,100.4335,100.2768,100.4248,59450.0
2019-01-15 15:45:00,115.39,115.51,115.39,115.42,93055.0,100.4248,100.5292,100.4248,100.4509,93055.0
2019-01-15 15:50:00,115.43,115.43,115.33,115.35,63106.0,100.4596,100.4596,100.3726,100.39,63106.0
2019-01-15 15:55:00,115.36,115.46,115.32,115.43,185383.0,100.3987,100.4857,100.3639,100.4596,185383.0
2019-01-16 09:30:00,115.68,115.72,115.62,115.66,44591.0,100.6772,100.712,100.625,100.6598,44591.0
2019-01-16 09:35:00,115.66,115.85,115.66,115.8,25244.0,100.6598,100.8251,100.6598,100.7816,25244.0
2019-01-16 09:40:00,115.8,115.89,115.77,115.81,38221.0,100.7816,100.8599,100.7555,100.7903,38221.0
2019-01-16 09:45:00,115.83,115.95,115.83,115.86,55502.0,100.8077,100.9122,100.8077,100.8338,55502.0
2019-01-16 09:50:00,115.84,115.86,115.81,115.84,10324.0,100.8164,100.8338,100.7903,100.8164,10324.0
2019-01-16 09:55:00,115.86,115.9,115.86,115.9,5696.0,100.8338,100.8686,100.8338,100.8686,5696.0
2019-01-16 10:00:00,115.91,116.01,115.88,115.99,12938.0,100.8773,100.9644,100.8512,100.947,12938.0
2019-01-16 10:05:00,116.0,116.06,116.0,116.06,7516.0,100.9557,101.0079,100.9557,101.0079,7516.0
2019-01-16 10:10:00,116.05,116.06,116.0,116.06,16710.0,100.9992,101.0079,100.9557,101.0079,16710.0
2019-01-16 10:15:00,116.06,116.09,116.02,116.04,20154.0,101.0079,101.034,100.9731,100.9905,20154.0
2019-01-16 10:20:00,116.05,116.07,116.01,116.04,15818.0,100.9992,101.0166,100.9644,100.9905,15818.0
2019-01-16 10:25:00,116.04,116.06,115.98,116.02,11376.0,100.9905,101.0079,100.9383,100.9731,11376.0
2019-01-16 10:30:00,116.01,116.02,115.88,115.91,8253.0,100.9644,100.9731,100.8512,100.8773,8253.0
2019-01-16 10:35:00,115.89,115.94,115.87,115.88,22290.0,100.8599,100.9035,100.8425,100.8512,22290.0
2019-01-16 10:40:00,115.89,115.9,115.76,115.79,38103.0,100.8599,100.8686,100.7468,100.7729,38103.0
2019-01-16 10:45:00,115.76,115.92,115.75,115.91,50863.0,100.7468,100.8861,100.7381,100.8773,50863.0
2019-01-16 10:50:00,115.95,116.03,115.93,116.01,14202.0,100.9122,100.9818,100.8948,100.9644,14202.0
2019-01-16 10:55:00,116.0,116.06,115.98,116.06,17412.0,100.9557,101.0079,100.9383,101.0079,17412.0
2019-01-16 11:00:00,116.07,116.08,115.92,115.92,34129.0,101.0166,101.0253,100.8861,100.8861,34129.0
2019-01-16 11:05:00,115.94,115.95,115.83,115.9,19562.0,100.9035,100.9122,100.8077,100.8686,19562.0
2019-01-16 11:10:00,115.89,115.97,115.86,115.97,23549.0,100.8599,100.9296,100.8338,100.9296,23549.0
2019-01-16 11:15:00,115.96,116.06,115.94,116.05,33922.0,100.9209,101.0079,100.9035,100.9992,33922.0
2019-01-16 11:20:00,116.07,116.1,116.04,116.07,21662.0,101.0166,101.0427,100.9905,101.0166,21662.0
2019-01-16 11:25:00,116.08,116.08,115.95,116.07,26595.0,101.0253,101.0253,100.9122,101.0166,26595.0
2019-01-16 11:30:00,116.08,116.08,115.99,116.02,28600.0,101.0253,101.0253,100.947,100.9731,28600.0
2019-01-16 11:35:00,116.04,116.16,116.04,116.11,17351.0,100.9905,101.0949,100.9905,101.0514,17351.0
2019-01-16 11:40:00,116.1,116.12,116.05,116.12,73154.0,101.0427,101.0601,100.9992,101.0601,73154.0
2019-01-16 11:45:00,116.14,116.17,115.98,115.99,82778.0,101.0775,101.1036,100.9383,100.947,82778.0
2019-01-16 11:50:00,115.95,115.98,115.92,115.96,48722.0,100.9122,100.9383,100.8861,100.9209,48722.0
2019-01-16 11:55:00,115.95,115.98,115.9,115.98,107685.0,100.9122,100.9383,100.8686,100.9383,107685.0
2019-01-16 12:00:00,115.96,116.02,115.9,115.91,16082.0,100.9209,100.9731,100.8686,100.8773,16082.0
2019-01-16 12:05:00,115.97,115.99,115.95,115.99,6226.0,100.9296,100.947,100.9122,100.947,6226.0
2019-01-16 12:10:00,115.99,116.07,115.97,116.01,13951.0,100.947,101.0166,100.9296,100.9644,13951.0
2019-01-16 12:15:00,115.95,116.05,115.87,116.04,37090.0,100.9122,100.9992,100.8425,100.9905,37090.0
2019-01-16 12:20:00,116.05,116.09,115.96,116.05,23504.0,100.9992,101.034,100.9209,100.9992,23504.0
2019-01-16 12:25:00,116.04,116.09,115.98,116.08,14797.0,100.9905,101.034,100.9383,101.0253,14797.0
2019-01-16 12:30:00,116.08,116.1,116.02,116.05,3428.0,101.0253,101.0427,100.9731,100.9992,3428.0
2019-01-16 12:35:00,116.06,116.07,115.96,115.99,16907.0,101.0079,101.0166,100.9209,100.947,16907.0
2019-01-16 12:40:00,116.04,116.1,116.04,116.09,3867.0,100.9905,101.0427,100.9905,101.034,3867.0
2019-01-16 12:45:00,116.08,116.11,116.06,116.08,4938.0,101.0253,101.0514,101.0079,101.0253,4938.0
2019-01-16 12:50:00,116.09,116.13,116.09,116.12,6385.0,101.034,101.0688,101.034,101.0601,6385.0
2019-01-16 12:55:00,116.14,116.15,116.07,116.08,12516.0,101.0775,101.0862,101.0166,101.0253,12516.0
2019-01-16 13:00:00,116.07,116.11,116.06,116.11,8723.0,101.0166,101.0514,101.0079,101.0514,8723.0
2019-01-16 13:05:00,116.1,116.1,116.01,116.04,28086.0,101.0427,101.0427,100.9644,100.9905,28086.0
2019-01-16 13:10:00,116.1,116.1,116.04,116.07,17693.0,101.0427,101.0427,100.9905,101.0166,17693.0
2019-01-16 13:15:00,116.03,116.11,116.01,116.11,10309.0,100.9818,101.0514,100.9644,101.0514,10309.0
2019-01-16 13:20:00,116.1,116.15,116.09,116.13,11026.0,101.0427,101.0862,101.034,101.0688,11026.0
2019-01-16 13:25:00,116.13,116.16,116.12,116.15,8742.0,101.0688,101.0949,101.0601,101.0862,8742.0
2019-01-16 13:30:00,116.13,116.2,116.13,116.2,7566.0,101.0688,101.1297,101.0688,101.1297,7566.0
2019-01-16 13:35:00,116.19,116.22,116.18,116.18,22642.0,101.121,101.1471,101.1123,101.1123,22642.0
2019-01-16 13:40:00,116.19,116.21,116.15,116.15,10239.0,101.121,101.1384,101.0862,101.0862,10239.0
2019-01-16 13:45:00,116.14,116.21,116.11,116.19,98899.0,101.0775,101.1384,101.0514,101.121,98899.0
2019-01-16 13:50:00,116.19,116.19,116.12,116.15,12446.0,101.121,101.121,101.0601,101.0862,12446.0
2019-01-16 13:55:00,116.15,116.18,116.13,116.17,31567.0,101.0862,101.1123,101.0688,101.1036,31567.0
2019-01-16 14:00:00,116.17,116.26,116.17,116.24,50465.0,101.1036,101.182,101.1036,101.1646,50465.0
2019-01-16 14:05:00,116.23,116.25,116.22,116.24,5562.0,101.1558,101.1733,101.1471,101.1646,5562.0
2019-01-16 14:10:00,116.22,116.22,116.18,116.19,5847.0,101.1471,101.1471,101.1123,101.121,5847.0
2019-01-16 14:15:00,116.19,116.23,116.18,116.22,30818.0,101.121,101.1558,101.1123,101.1471,30818.0
2019-01-16 14:20:00,116.24,116.3,116.23,116.28,17284.0,101.1646,101.2168,101.1558,101.1994,17284.0
2019-01-16 14:25:00,116.27,116.29,116.24,116.28,6527.0,101.1907,101.2081,101.1646,101.1994,6527.0
2019-01-16 14:30:00,116.28,116.41,116.28,116.39,9432.0,101.1994,101.3125,101.1994,101.2951,9432.0
2019-01-16 14:35:00,116.4,116.41,116.33,116.34,20663.0,101.3038,101.3125,101.2429,101.2516,20663.0
2019-01-16 14:40:00,116.34,116.39,116.28,116.3,53702.0,101.2516,101.2951,101.1994,101.2168,53702.0
2019-01-16 14:45:00,116.28,116.31,116.26,116.28,25204.0,101.1994,101.2255,101.182,101.1994,25204.0
2019-01-16 14:50:00,116.29,116.32,116.17,116.18,38356.0,101.2081,101.2342,101.1036,101.1123,38356.0
2019-01-16 14:55:00,116.17,116.21,116.16,116.17,5948.0,101.1036,101.1384,101.0949,101.1036,5948.0
2019-01-16 15:00:00,116.18,116.31,116.16,116.3,8865.0,101.1123,101.2255,101.0949,101.2168,8865.0
2019-01-16 15:05:00,116.29,116.3,116.21,116.24,13126.0,101.2081,101.2168,101.1384,101.1646,13126.0
2019-01-16 15:10:00,116.25,116.27,116.19,116.19,12061.0,101.1733,101.1907,101.121,101.121,12061.0
2019-01-16 15:15:00,116.2,116.28,116.17,116.27,24338.0,101.1297,101.1994,101.1036,101.1907,24338.0
2019-01-16 15:20:00,116.28,116.33,116.27,116.3,8229.0,101.1994,101.2429,101.1907,101.2168,8229.0
2019-01-16 15:25:00,116.31,116.32,116.26,116.32,12473.0,101.2255,101.2342,101.182,101.2342,12473.0
2019-01-16 15:30:00,116.31,116.31,116.04,116.07,37113.0,101.2255,101.2255,100.9905,101.0166,37113.0
2019-01-16 15:35:00,116.06,116.18,116.05,116.16,23249.0,101.0079,101.1123,100.9992,101.0949,23249.0
2019-01-16 15:40:00,116.17,116.17,116.07,116.12,44699.0,101.1036,101.1036,101.0166,101.0601,44699.0
2019-01-16 15:45:00,116.08,116.13,116.02,116.1,65283.0,101.0253,101.0688,100.9731,101.0427,65283.0
2019-01-16 15:50:00,116.09,116.1,116.01,116.05,49074.0,101.034,101.0427,100.9644,100.9992,49074.0
2019-01-16 15:55:00,116.05,116.11,115.9,115.9,197441.0,100.9992,101.0514,100.8686,100.8686,197441.0
2019-01-17 09:30:00,115.52,115.84,115.52,115.83,26842.0,100.5379,100.8164,100.5379,100.8077,26842.0
2019-01-17 09:35:00,115.87,115.88,115.79,115.79,27030.0,100.8425,100.8512,100.7729,100.7729,27030.0
2019-01-17 09:40:00,115.8,115.83,115.76,115.78,14999.0,100.7816,100.8077,100.7468,100.7642,14999.0
2019-01-17 09:45:00,115.81,115.87,115.77,115.84,11923.0,100.7903,100.8425,100.7555,100.8164,11923.0
2019-01-17 09:50:00,115.85,115.93,115.78,115.88,12576.0,100.8251,100.8948,100.7642,100.8512,12576.0
2019-01-17 09:55:00,115.93,115.94,115.87,115.88,1432.0,100.8948,100.9035,100.8425,100.8512,1432.0
2019-01-17 10:00:00,115.85,115.87,115.77,115.81,8101.0,100.8251,100.8425,100.7555,100.7903,8101.0
2019-01-17 10:05:00,115.8,115.82,115.78,115.81,11407.0,100.7816,100.799,100.7642,100.7903,11407.0
2019-01-17 10:10:00,115.79,115.87,115.79,115.86,19102.0,100.7729,100.8425,100.7729,100.8338,19102.0
2019-01-17 10:15:00,115.88,115.96,115.74,115.75,35757.0,100.8512,100.9209,100.7294,100.7381,35757.0
2019-01-17 10:20:00,115.75,115.81,115.7,115.8,38316.0,100.7381,100.7903,100.6946,100.7816,38316.0
2019-01-17 10:25:00,115.81,115.95,115.8,115.95,5998.0,100.7903,100.9122,100.7816,100.9122,5998.0
2019-01-17 10:30:00,115.9,115.99,115.9,115.97,53642.0,100.8686,100.947,100.8686,100.9296,53642.0
2019-01-17 10:35:00,115.98,115.99,115.85,115.86,12111.0,100.9383,100.947,100.8251,100.8338,12111.0
2019-01-17 10:40:00,115.87,115.93,115.86,115.93,23999.0,100.8425,100.8948,100.8338,100.8948,23999.0
2019-01-17 10:45:00,115.93,115.93,115.87,115.9,10238.0,100.8948,100.8948,100.8425,100.8686,10238.0
2019-01-17 10:50:00,115.89,115.98,115.89,115.98,5934.0,100.8599,100.9383,100.8599,100.9383,5934.0
2019-01-17 10:55:00,115.97,116.03,115.93,115.98,9770.0,100.9296,100.9818,100.8948,100.9383,9770.0
2019-01-17 11:00:00,116.0,116.08,116.0,116.04,6870.0,100.9557,101.0253,100.9557,100.9905,6870.0
2019-01-17 11:05:00,116.05,116.12,116.05,116.12,16724.0,100.9992,101.0601,100.9992,101.0601,16724.0
2019-01-17 11:10:00,116.12,116.14,116.09,116.1,21154.0,101.0601,101.0775,101.034,101.0427,21154.0
2019-01-17 11:15:00,116.09,116.14,116.04,116.07,48037.0,101.034,101.0775,100.9905,101.0166,48037.0
2019-01-17 11:20:00,116.08,116.12,116.07,116.08,75818.0,101.0253,101.0601,101.0166,101.0253,75818.0
2019-01-17 11:25:00,116.08,116.14,116.05,116.12,39457.0,101.0253,101.0775,100.9992,101.0601,39457.0
2019-01-17 11:30:00,116.11,116.17,116.09,116.16,20867.0,101.0514,101.1036,101.034,101.0949,20867.0
2019-01-17 11:35:00,116.16,116.2,116.16,116.18,16669.0,101.0949,101.1297,101.0949,101.1123,16669.0
2019-01-17 11:40:00,116.19,116.22,116.17,116.22,22896.0,101.121,101.1471,101.1036,101.1471,22896.0
2019-01-17 11:45:00,116.22,116.26,116.18,116.2,22579.0,101.1471,101.182,101.1123,101.1297,22579.0
2019-01-17 11:50:00,116.21,116.21,116.15,116.17,54678.0,101.1384,101.1384,101.0862,101.1036,54678.0
2019-01-17 11:55:00,116.17,116.22,116.17,116.2,27010.0,101.1036,101.1471,101.1036,101.1297,27010.0
2019-01-17 12:00:00,116.2,116.24,116.18,116.22,13901.0,101.1297,101.1646,101.1123,101.1471,13901.0
2019-01-17 12:05:00,116.21,116.21,116.15,116.17,17060.0,101.1384,101.1384,101.0862,101.1036,17060.0
2019-01-17 12:10:00,116.17,116.26,116.16,116.23,11807.0,101.1036,101.182,101.0949,101.1558,11807.0
2019-01-17 12:15:00,116.23,116.28,116.23,116.23,13984.0,101.1558,101.1994,101.1558,101.1558,13984.0
2019-01-17 12:20:00,116.22,116.24,116.21,116.24,9349.0,101.1471,101.1646,101.1384,101.1646,9349.0
2019-01-17 12:25:00,116.23,116.25,116.19,116.24,17400.0,101.1558,101.1733,101.121,101.1646,17400.0
2019-01-17 12:30:00,116.25,116.27,116.23,116.24,9945.0,101.1733,101.1907,101.1558,101.1646,9945.0
2019-01-17 12:35:00,116.24,116.25,116.21,116.23,6249.0,101.1646,101.1733,101.1384,101.1558,6249.0
2019-01-17 12:40:00,116.25,116.28,116.22,116.22,19100.0,101.1733,101.1994,101.1471,101.1471,19100.0
2019-01-17 12:45:00,116.23,116.24,116.15,116.18,4506.0,101.1558,101.1646,101.0862,101.1123,4506.0
2019-01-17 12:50:00,116.17,116.19,116.12,116.13,10277.0,101.1036,101.121,101.0601,101.0688,10277.0
2019-01-17 12:55:00,116.15,116.15,116.05,116.09,25541.0,101.0862,101.0862,100.9992,101.034,25541.0
2019-01-17 13:00:00,116.1,116.17,116.1,116.13,16585.0,101.0427,101.1036,101.0427,101.0688,16585.0
2019-01-17 13:05:00,116.14,116.23,116.14,116.23,11892.0,101.0775,101.1558,101.0775,101.1558,11892.0
2019-01-17 13:10:00,116.23,116.26,116.21,116.24,87115.0,101.1558,101.182,101.1384,101.1646,87115.0
2019-01-17 13:15:00,116.23,116.3,116.23,116.28,199603.0,101.1558,101.2168,101.1558,101.1994,199603.0
2019-01-17 13:20:00,116.29,116.36,116.28,116.35,29475.0,101.2081,101.269,101.1994,101.2603,29475.0
2019-01-17 13:25:00,116.35,116.43,116.35,116.39,56384.0,101.2603,101.3299,101.2603,101.2951,56384.0
2019-01-17 13:30:00,116.4,116.42,116.38,116.39,19406.0,101.3038,101.3212,101.2864,101.2951,19406.0
2019-01-17 13:35:00,116.39,116.41,116.36,116.4,12127.0,101.2951,101.3125,101.269,101.3038,12127.0
2019-01-17 13:40:00,116.4,116.41,116.31,116.34,21735.0,101.3038,101.3125,101.2255,101.2516,21735.0
2019-01-17 13:45:00,116.33,116.37,116.33,116.34,24662.0,101.2429,101.2777,101.2429,101.2516,24662.0
2019-01-17 13:50:00,116.34,116.34,116.28,116.34,15131.0,101.2516,101.2516,101.1994,101.2516,15131.0
2019-01-17 13:55:00,116.34,116.43,116.33,116.42,255988.0,101.2516,101.3299,101.2429,101.3212,255988.0
2019-01-17 14:00:00,116.42,116.44,116.4,116.41,24413.0,101.3212,101.3386,101.3038,101.3125,24413.0
2019-01-17 14:05:00,116.41,116.43,116.37,116.38,20871.0,101.3125,101.3299,101.2777,101.2864,20871.0
2019-01-17 14:10:00,116.38,116.41,116.33,116.34,20712.0,101.2864,101.3125,101.2429,101.2516,20712.0
2019-01-17 14:15:00,116.35,116.38,116.35,116.35,18649.0,101.2603,101.2864,101.2603,101.2603,18649.0
2019-01-17 14:20:00,116.35,116.35,116.24,116.26,9405.0,101.2603,101.2603,101.1646,101.182,9405.0
2019-01-17 14:25:00,116.26,116.35,116.25,116.31,82429.0,101.182,101.2603,101.1733,101.2255,82429.0
2019-01-17 14:30:00,116.32,116.36,116.3,116.34,34864.0,101.2342,101.269,101.2168,101.2516,34864.0
2019-01-17 14:35:00,116.33,116.61,116.28,116.54,118222.0,101.2429,101.4866,101.1994,101.4256,118222.0
2019-01-17 14:40:00,116.56,116.93,116.55,116.93,76301.0,101.443,101.7651,101.4343,101.7651,76301.0
2019-01-17 14:45:00,116.92,117.18,116.92,117.15,69299.0,101.7564,101.9826,101.7564,101.9565,69299.0
2019-01-17 14:50:00,117.14,117.16,116.86,116.87,69663.0,101.9478,101.9652,101.7041,101.7128,69663.0
2019-01-17 14:55:00,116.89,116.95,116.56,116.67,119082.0,101.7303,101.7825,101.443,101.5388,119082.0
2019-01-17 15:00:00,116.7,116.72,116.4,116.45,59717.0,101.5649,101.5823,101.3038,101.3473,59717.0
2019-01-17 15:05:00,116.44,116.66,116.42,116.6,51584.0,101.3386,101.5301,101.3212,101.4779,51584.0
2019-01-17 15:10:00,116.58,116.61,116.5,116.53,42822.0,101.4605,101.4866,101.3908,101.4169,42822.0
2019-01-17 15:15:00,116.52,116.59,116.46,116.59,169917.0,101.4082,101.4692,101.356,101.4692,169917.0
2019-01-17 15:20:00,116.59,116.66,116.56,116.6,29465.0,101.4692,101.5301,101.443,101.4779,29465.0
2019-01-17 15:25:00,116.6,116.73,116.5,116.73,126363.0,101.4779,101.591,101.3908,101.591,126363.0
2019-01-17 15:30:00,116.72,116.88,116.71,116.86,74953.0,101.5823,101.7215,101.5736,101.7041,74953.0
2019-01-17 15:35:00,116.87,116.89,116.79,116.8,69580.0,101.7128,101.7303,101.6432,101.6519,69580.0
2019-01-17 15:40:00,116.8,116.83,116.68,116.73,88650.0,101.6519,101.678,101.5475,101.591,88650.0
2019-01-17 15:45:00,116.73,116.8,116.65,116.65,109924.0,101.591,101.6519,101.5214,101.5214,109924.0
2019-01-17 15:50:00,116.66,116.66,116.55,116.63,157033.0,101.5301,101.5301,101.4343,101.504,157033.0
2019-01-17 15:55:00,116.64,116.8,116.63,116.8,172668.0,101.5127,101.6519,101.504,101.6519,172668.0
2019-01-18 09:30:00,117.67,117.73,117.38,117.44,68345.0,102.4091,102.4613,102.1567,102.2089,68345.0
2019-01-18 09:35:00,117.45,117.51,117.37,117.4,72139.0,102.2176,102.2698,102.148,102.1741,72139.0
2019-01-18 09:40:00,117.4,117.43,117.32,117.4,47266.0,102.1741,102.2002,102.1045,102.1741,47266.0
2019-01-18 09:45:00,117.4,117.61,117.4,117.52,43930.0,102.1741,102.3569,102.1741,102.2785,43930.0
2019-01-18 09:50:00,117.52,117.55,117.41,117.42,34073.0,102.2785,102.3047,102.1828,102.1915,34073.0
2019-01-18 09:55:00,117.42,117.56,117.36,117.53,26194.0,102.1915,102.3134,102.1393,102.2872,26194.0
2019-01-18 10:00:00,117.51,117.54,117.39,117.52,25483.0,102.2698,102.296,102.1654,102.2785,25483.0
2019-01-18 10:05:00,117.53,117.61,117.46,117.47,111532.0,102.2872,102.3569,102.2263,102.235,111532.0
2019-01-18 10:10:00,117.46,117.56,117.46,117.52,70753.0,102.2263,102.3134,102.2263,102.2785,70753.0
2019-01-18 10:15:00,117.53,117.9,117.52,117.73,137747.0,102.2872,102.6093,102.2785,102.4613,137747.0
2019-01-18 10:20:00,117.74,117.77,117.64,117.71,89915.0,102.47,102.4961,102.383,102.4439,89915.0
2019-01-18 10:25:00,117.72,117.73,117.54,117.58,50878.0,102.4526,102.4613,102.296,102.3308,50878.0
2019-01-18 10:30:00,117.57,117.74,117.56,117.69,76090.0,102.3221,102.47,102.3134,102.4265,76090.0
2019-01-18 10:35:00,117.69,117.7,117.58,117.6,28474.0,102.4265,102.4352,102.3308,102.3482,28474.0
2019-01-18 10:40:00,117.59,117.9,117.59,117.82,57870.0,102.3395,102.6093,102.3395,102.5396,57870.0
2019-01-18 10:45:00,117.83,117.95,117.83,117.84,35025.0,102.5483,102.6528,102.5483,102.557,35025.0
2019-01-18 10:50:00,117.84,117.99,117.81,117.98,21954.0,102.557,102.6876,102.5309,102.6789,21954.0
2019-01-18 10:55:00,117.98,117.98,117.87,117.91,55554.0,102.6789,102.6789,102.5832,102.618,55554.0
2019-01-18 11:00:00,117.91,118.07,117.88,118.06,50721.0,102.618,102.7572,102.5919,102.7485,50721.0
2019-01-18 11:05:00,118.07,118.13,117.99,118.01,54095.0,102.7572,102.8094,102.6876,102.705,54095.0
2019-01-18 11:10:00,118.02,118.02,117.94,117.95,95350.0,102.7137,102.7137,102.6441,102.6528,95350.0
2019-01-18 11:15:00,117.96,118.0,117.89,117.89,26030.0,102.6615,102.6963,102.6006,102.6006,26030.0
2019-01-18 11:20:00,117.9,117.99,117.87,117.98,20098.0,102.6093,102.6876,102.5832,102.6789,20098.0
2019-01-18 11:25:00,117.98,118.14,117.98,118.12,21548.0,102.6789,102.8181,102.6789,102.8007,21548.0
2019-01-18 11:30:00,118.11,118.15,118.02,118.07,30135.0,102.792,102.8268,102.7137,102.7572,30135.0
2019-01-18 11:35:00,118.08,118.14,118.04,118.14,51946.0,102.7659,102.8181,102.7311,102.8181,51946.0
2019-01-18 11:40:00,118.13,118.14,118.09,118.09,31804.0,102.8094,102.8181,102.7746,102.7746,31804.0
2019-01-18 11:45:00,118.09,118.14,118.07,118.12,33834.0,102.7746,102.8181,102.7572,102.8007,33834.0
2019-01-18 11:50:00,118.13,118.16,118.09,118.12,71742.0,102.8094,102.8355,102.7746,102.8007,71742.0
2019-01-18 11:55:00,118.13,118.26,118.09,118.25,60763.0,102.8094,102.9226,102.7746,102.9139,60763.0
2019-01-18 12:00:00,118.27,118.34,118.25,118.26,102987.0,102.9313,102.9922,102.9139,102.9226,102987.0
2019-01-18 12:05:00,118.26,118.27,118.15,118.19,52813.0,102.9226,102.9313,102.8268,102.8617,52813.0
2019-01-18 12:10:00,118.19,118.37,118.18,118.37,41321.0,102.8617,103.0183,102.8529,103.0183,41321.0
2019-01-18 12:15:00,118.37,118.44,118.28,118.33,47805.0,103.0183,103.0792,102.94,102.9835,47805.0
2019-01-18 12:20:00,118.33,118.38,118.31,118.37,29956.0,102.9835,103.027,102.9661,103.0183,29956.0
2019-01-18 12:25:00,118.38,118.44,118.35,118.36,35093.0,103.027,103.0792,103.0009,103.0096,35093.0
2019-01-18 12:30:00,118.37,118.39,118.29,118.31,47373.0,103.0183,103.0357,102.9487,102.9661,47373.0
2019-01-18 12:35:00,118.32,118.36,118.3,118.34,51330.0,102.9748,103.0096,102.9574,102.9922,51330.0
2019-01-18 12:40:00,118.35,118.42,118.32,118.35,31731.0,103.0009,103.0618,102.9748,103.0009,31731.0
2019-01-18 12:45:00,118.34,118.35,118.24,118.25,35336.0,102.9922,103.0009,102.9052,102.9139,35336.0
2019-01-18 12:50:00,118.25,118.3,118.18,118.25,240673.0,102.9139,102.9574,102.8529,102.9139,240673.0
2019-01-18 12:55:00,118.25,118.35,118.24,118.34,701193.0,102.9139,103.0009,102.9052,102.9922,701193.0
2019-01-18 13:00:00,118.35,118.4,118.29,118.33,32734.0,103.0009,103.0444,102.9487,102.9835,32734.0
2019-01-18 13:05:00,118.33,118.33,118.24,118.25,23969.0,102.9835,102.9835,102.9052,102.9139,23969.0
2019-01-18 13:10:00,118.25,118.27,118.21,118.25,47780.0,102.9139,102.9313,102.8791,102.9139,47780.0
2019-01-18 13:15:00,118.24,118.24,118.16,118.2,18513.0,102.9052,102.9052,102.8355,102.8704,18513.0
2019-01-18 13:20:00,118.2,118.29,118.2,118.26,21087.0,102.8704,102.9487,102.8704,102.9226,21087.0
2019-01-18 13:25:00,118.27,118.28,118.12,118.15,39585.0,102.9313,102.94,102.8007,102.8268,39585.0
2019-01-18 13:30:00,118.17,118.19,118.05,118.1,27531.0,102.8442,102.8617,102.7398,102.7833,27531.0
2019-01-18 13:35:00,118.11,118.15,118.09,118.11,14561.0,102.792,102.8268,102.7746,102.792,14561.0
2019-01-18 13:40:00,118.1,118.17,118.08,118.16,61297.0,102.7833,102.8442,102.7659,102.8355,61297.0
2019-01-18 13:45:00,118.15,118.22,118.11,118.21,22375.0,102.8268,102.8878,102.792,102.8791,22375.0
2019-01-18 13:50:00,118.21,118.24,118.19,118.22,24473.0,102.8791,102.9052,102.8617,102.8878,24473.0
2019-01-18 13:55:00,118.22,118.3,118.2,118.29,154681.0,102.8878,102.9574,102.8704,102.9487,154681.0
2019-01-18 14:00:00,118.29,118.32,118.26,118.31,22845.0,102.9487,102.9748,102.9226,102.9661,22845.0
2019-01-18 14:05:00,118.3,118.33,118.24,118.32,35590.0,102.9574,102.9835,102.9052,102.9748,35590.0
2019-01-18 14:10:00,118.32,118.32,118.21,118.25,255724.0,102.9748,102.9748,102.8791,102.9139,255724.0
2019-01-18 14:15:00,118.25,118.27,118.14,118.15,118220.0,102.9139,102.9313,102.8181,102.8268,118220.0
2019-01-18 14:20:00,118.15,118.24,118.12,118.22,144511.0,102.8268,102.9052,102.8007,102.8878,144511.0
2019-01-18 14:25:00,118.23,118.23,118.11,118.16,53208.0,102.8965,102.8965,102.792,102.8355,53208.0
2019-01-18 14:30:00,118.14,118.18,118.08,118.09,70254.0,102.8181,102.8529,102.7659,102.7746,70254.0
2019-01-18 14:35:00,118.09,118.11,118.03,118.06,35204.0,102.7746,102.792,102.7224,102.7485,35204.0
2019-01-18 14:40:00,118.05,118.11,117.99,118.03,67859.0,102.7398,102.792,102.6876,102.7224,67859.0
2019-01-18 14:45:00,118.03,118.13,118.01,118.13,75910.0,102.7224,102.8094,102.705,102.8094,75910.0
2019-01-18 14:50:00,118.13,118.17,118.09,118.16,41554.0,102.8094,102.8442,102.7746,102.8355,41554.0
2019-01-18 14:55:00,118.17,118.22,118.15,118.15,45390.0,102.8442,102.8878,102.8268,102.8268,45390.0
2019-01-18 15:00:00,118.16,118.16,118.04,118.08,61194.0,102.8355,102.8355,102.7311,102.7659,61194.0
2019-01-18 15:05:00,118.07,118.11,118.04,118.06,53339.0,102.7572,102.792,102.7311,102.7485,53339.0
2019-01-18 15:10:00,118.05,118.18,118.03,118.17,60321.0,102.7398,102.8529,102.7224,102.8442,60321.0
2019-01-18 15:15:00,118.17,118.21,118.15,118.2,131482.0,102.8442,102.8791,102.8268,102.8704,131482.0
2019-01-18 15:20:00,118.21,118.22,118.11,118.12,70085.0,102.8791,102.8878,102.792,102.8007,70085.0
2019-01-18 15:25:00,118.11,118.17,118.09,118.14,105448.0,102.792,102.8442,102.7746,102.8181,105448.0
2019-01-18 15:30:00,118.15,118.19,118.08,118.11,92827.0,102.8268,102.8617,102.7659,102.792,92827.0
2019-01-18 15:35:00,118.11,118.23,118.11,118.21,89817.0,102.792,102.8965,102.792,102.8791,89817.0
2019-01-18 15:40:00,118.21,118.26,118.17,118.24,56066.0,102.8791,102.9226,102.8442,102.9052,56066.0
2019-01-18 15:45:00,118.24,118.31,118.12,118.13,133090.0,102.9052,102.9661,102.8007,102.8094,133090.0
2019-01-18 15:50:00,118.13,118.13,118.03,118.09,135932.0,102.8094,102.8094,102.7224,102.7746,135932.0
2019-01-18 15:55:00,118.09,118.37,118.08,118.33,283285.0,102.7746,103.0183,102.7659,102.9835,283285.0
2019-01-22 09:30:00,117.69,117.78,117.57,117.61,50393.0,102.4265,102.5048,102.3221,102.3569,50393.0
2019-01-22 09:35:00,117.6,117.77,117.6,117.69,37678.0,102.3482,102.4961,102.3482,102.4265,37678.0
2019-01-22 09:40:00,117.65,117.71,117.55,117.65,55686.0,102.3917,102.4439,102.3047,102.3917,55686.0
2019-01-22 09:45:00,117.64,117.66,117.42,117.42,45018.0,102.383,102.4004,102.1915,102.1915,45018.0
2019-01-22 09:50:00,117.39,117.44,117.36,117.43,39343.0,102.1654,102.2089,102.1393,102.2002,39343.0
2019-01-22 09:55:00,117.45,117.5,117.43,117.43,24485.0,102.2176,102.2611,102.2002,102.2002,24485.0
2019-01-22 10:00:00,117.43,117.45,117.29,117.3,32998.0,102.2002,102.2176,102.0784,102.0871,32998.0
2019-01-22 10:05:00,117.29,117.29,117.12,117.17,44850.0,102.0784,102.0784,101.9304,101.9739,44850.0
2019-01-22 10:10:00,117.16,117.22,117.09,117.09,30261.0,101.9652,102.0175,101.9043,101.9043,30261.0
2019-01-22 10:15:00,117.11,117.27,117.08,117.17,145385.0,101.9217,102.061,101.8956,101.9739,145385.0
2019-01-22 10:20:00,117.17,117.31,117.17,117.27,82417.0,101.9739,102.0958,101.9739,102.061,82417.0
2019-01-22 10:25:00,117.28,117.35,117.26,117.27,44083.0,102.0697,102.1306,102.0523,102.061,44083.0
2019-01-22 10:30:00,117.27,117.37,117.23,117.36,80029.0,102.061,102.148,102.0262,102.1393,80029.0
2019-01-22 10:35:00,117.34,117.38,117.26,117.26,76396.0,102.1219,102.1567,102.0523,102.0523,76396.0
2019-01-22 10:40:00,117.25,117.3,117.15,117.22,116109.0,102.0436,102.0871,101.9565,102.0175,116109.0
2019-01-22 10:45:00,117.23,117.24,117.1,117.14,54739.0,102.0262,102.0349,101.913,101.9478,54739.0
2019-01-22 10:50:00,117.14,117.29,117.13,117.19,86059.0,101.9478,102.0784,101.9391,101.9913,86059.0
2019-01-22 10:55:00,117.19,117.26,117.12,117.13,32302.0,101.9913,102.0523,101.9304,101.9391,32302.0
2019-01-22 11:00:00,117.11,117.22,117.09,117.22,76201.0,101.9217,102.0175,101.9043,102.0175,76201.0
2019-01-22 11:05:00,117.19,117.22,117.13,117.18,44984.0,101.9913,102.0175,101.9391,101.9826,44984.0
2019-01-22 11:10:00,117.16,117.25,117.11,117.24,70306.0,101.9652,102.0436,101.9217,102.0349,70306.0
2019-01-22 11:15:00,117.25,117.28,117.22,117.25,32026.0,102.0436,102.0697,102.0175,102.0436,32026.0
2019-01-22 11:20:00,117.26,117.34,117.25,117.34,33470.0,102.0523,102.1219,102.0436,102.1219,33470.0
2019-01-22 11:25:00,117.33,117.36,117.27,117.28,1189006.0,102.1132,102.1393,102.061,102.0697,1189006.0
2019-01-22 11:30:00,117.28,117.36,117.23,117.33,83393.0,102.0697,102.1393,102.0262,102.1132,83393.0
2019-01-22 11:35:00,117.32,117.36,117.24,117.24,43173.0,102.1045,102.1393,102.0349,102.0349,43173.0
2019-01-22 11:40:00,117.24,117.24,117.02,117.1,109314.0,102.0349,102.0349,101.8434,101.913,109314.0
2019-01-22 11:45:00,117.08,117.16,117.05,117.1,80212.0,101.8956,101.9652,101.8695,101.913,80212.0
2019-01-22 11:50:00,117.09,117.09,116.96,116.97,51545.0,101.9043,101.9043,101.7912,101.7999,51545.0
2019-01-22 11:55:00,116.95,116.98,116.85,116.86,84708.0,101.7825,101.8086,101.6954,101.7041,84708.0
2019-01-22 12:00:00,116.88,116.91,116.77,116.88,159655.0,101.7215,101.7477,101.6258,101.7215,159655.0
2019-01-22 12:05:00,116.87,117.02,116.84,116.99,86216.0,101.7128,101.8434,101.6867,101.8173,86216.0
2019-01-22 12:10:00,116.98,117.0,116.95,116.97,119447.0,101.8086,101.826,101.7825,101.7999,119447.0
2019-01-22 12:15:00,116.97,117.0,116.92,116.95,13992.0,101.7999,101.826,101.7564,101.7825,13992.0
2019-01-22 12:20:00,116.95,116.98,116.89,116.89,76481.0,101.7825,101.8086,101.7303,101.7303,76481.0
2019-01-22 12:25:00,116.89,116.91,116.81,116.85,236184.0,101.7303,101.7477,101.6606,101.6954,236184.0
2019-01-22 12:30:00,116.84,116.9,116.8,116.82,46371.0,101.6867,101.739,101.6519,101.6693,46371.0
2019-01-22 12:35:00,116.82,116.89,116.79,116.83,97488.0,101.6693,101.7303,101.6432,101.678,97488.0
2019-01-22 12:40:00,116.83,116.9,116.79,116.9,222425.0,101.678,101.739,101.6432,101.739,222425.0
2019-01-22 12:45:00,116.88,116.96,116.86,116.96,64256.0,101.7215,101.7912,101.7041,101.7912,64256.0
2019-01-22 12:50:00,116.93,116.98,116.92,116.97,61763.0,101.7651,101.8086,101.7564,101.7999,61763.0
2019-01-22 12:55:00,116.96,116.96,116.89,116.89,27386.0,101.7912,101.7912,101.7303,101.7303,27386.0
2019-01-22 13:00:00,116.88,116.88,116.65,116.66,207251.0,101.7215,101.7215,101.5214,101.5301,207251.0
2019-01-22 13:05:00,116.66,116.68,116.58,116.59,92408.0,101.5301,101.5475,101.4605,101.4692,92408.0
2019-01-22 13:10:00,116.59,116.59,116.45,116.5,70759.0,101.4692,101.4692,101.3473,101.3908,70759.0
2019-01-22 13:15:00,116.53,116.54,116.44,116.45,68625.0,101.4169,101.4256,101.3386,101.3473,68625.0
2019-01-22 13:20:00,116.43,116.66,116.43,116.6,114429.0,101.3299,101.5301,101.3299,101.4779,114429.0
2019-01-22 13:25:00,116.6,116.7,116.58,116.65,93144.0,101.4779,101.5649,101.4605,101.5214,93144.0
2019-01-22 13:30:00,116.65,116.73,116.61,116.72,189340.0,101.5214,101.591,101.4866,101.5823,189340.0
2019-01-22 13:35:00,116.73,116.77,116.7,116.75,60641.0,101.591,101.6258,101.5649,101.6084,60641.0
2019-01-22 13:40:00,116.74,116.78,116.64,116.64,284322.0,101.5997,101.6345,101.5127,101.5127,284322.0
2019-01-22 13:45:00,116.64,116.77,116.63,116.77,23365.0,101.5127,101.6258,101.504,101.6258,23365.0
2019-01-22 13:50:00,116.78,116.85,116.74,116.78,42482.0,101.6345,101.6954,101.5997,101.6345,42482.0
2019-01-22 13:55:00,116.79,116.87,116.79,116.82,28050.0,101.6432,101.7128,101.6432,101.6693,28050.0
2019-01-22 14:00:00,116.81,116.83,116.7,116.72,51792.0,101.6606,101.678,101.5649,101.5823,51792.0
2019-01-22 14:05:00,116.73,116.82,116.68,116.69,279557.0,101.591,101.6693,101.5475,101.5562,279557.0
2019-01-22 14:10:00,116.69,116.75,116.64,116.65,178176.0,101.5562,101.6084,101.5127,101.5214,178176.0
2019-01-22 14:15:00,116.64,116.8,116.64,116.74,220934.0,101.5127,101.6519,101.5127,101.5997,220934.0
2019-01-22 14:20:00,116.74,116.76,116.59,116.6,121876.0,101.5997,101.6171,101.4692,101.4779,121876.0
2019-01-22 14:25:00,116.61,116.65,116.59,116.6,157431.0,101.4866,101.5214,101.4692,101.4779,157431.0
2019-01-22 14:30:00,116.6,116.64,116.58,116.61,1080017.0,101.4779,101.5127,101.4605,101.4866,1080017.0
2019-01-22 14:35:00,116.62,116.62,116.46,116.51,225039.0,101.4953,101.4953,101.356,101.3995,225039.0
2019-01-22 14:40:00,116.51,116.61,116.37,116.4,208726.0,101.3995,101.4866,101.2777,101.3038,208726.0
2019-01-22 14:45:00,116.39,116.47,116.34,116.36,120413.0,101.2951,101.3647,101.2516,101.269,120413.0
2019-01-22 14:50:00,116.35,116.46,116.32,116.42,215069.0,101.2603,101.356,101.2342,101.3212,215069.0
2019-01-22 14:55:00,116.43,116.55,116.41,116.53,194454.0,101.3299,101.4343,101.3125,101.4169,194454.0
2019-01-22 15:00:00,116.53,116.56,116.39,116.42,175107.0,101.4169,101.443,101.2951,101.3212,175107.0
2019-01-22 15:05:00,116.42,116.46,116.32,116.35,240894.0,101.3212,101.356,101.2342,101.2603,240894.0
2019-01-22 15:10:00,116.35,116.44,116.29,116.4,309233.0,101.2603,101.3386,101.2081,101.3038,309233.0
2019-01-22 15:15:00,116.4,116.54,116.39,116.52,149249.0,101.3038,101.4256,101.2951,101.4082,149249.0
2019-01-22 15:20:00,116.52,116.71,116.52,116.67,50924.0,101.4082,101.5736,101.4082,101.5388,50924.0
2019-01-22 15:25:00,116.67,116.68,116.6,116.64,97134.0,101.5388,101.5475,101.4779,101.5127,97134.0
2019-01-22 15:30:00,116.65,116.67,116.44,116.44,73844.0,101.5214,101.5388,101.3386,101.3386,73844.0
2019-01-22 15:35:00,116.43,116.78,116.32,116.78,249993.0,101.3299,101.6345,101.2342,101.6345,249993.0
2019-01-22 15:40:00,116.79,116.93,116.61,116.62,103886.0,101.6432,101.7651,101.4866,101.4953,103886.0
2019-01-22 15:45:00,116.59,116.59,116.47,116.52,108121.0,101.4692,101.4692,101.3647,101.4082,108121.0
2019-01-22 15:50:00,116.52,116.58,116.44,116.46,112691.0,101.4082,101.4605,101.3386,101.356,112691.0
2019-01-22 15:55:00,116.47,116.98,116.43,116.97,360398.0,101.3647,101.8086,101.3299,101.7999,360398.0
2019-01-23 09:30:00,117.49,117.59,117.34,117.49,39712.0,102.2524,102.3395,102.1219,102.2524,39712.0
2019-01-23 09:35:00,117.6,117.68,117.51,117.6,66810.0,102.3482,102.4178,102.2698,102.3482,66810.0
2019-01-23 09:40:00,117.66,117.66,117.48,117.51,29734.0,102.4004,102.4004,102.2437,102.2698,29734.0
2019-01-23 09:45:00,117.51,117.68,117.51,117.68,7385.0,102.2698,102.4178,102.2698,102.4178,7385.0
2019-01-23 09:50:00,117.69,117.72,117.6,117.68,10133.0,102.4265,102.4526,102.3482,102.4178,10133.0
2019-01-23 09:55:00,117.7,117.7,117.66,117.67,6284.0,102.4352,102.4352,102.4004,102.4091,6284.0
2019-01-23 10:00:00,117.68,117.75,117.54,117.74,20000.0,102.4178,102.4787,102.296,102.47,20000.0
2019-01-23 10:05:00,117.71,117.75,117.63,117.65,8629.0,102.4439,102.4787,102.3743,102.3917,8629.0
2019-01-23 10:10:00,117.68,117.69,117.6,117.6,9756.0,102.4178,102.4265,102.3482,102.3482,9756.0
2019-01-23 10:15:00,117.66,117.67,117.44,117.47,12493.0,102.4004,102.4091,102.2089,102.235,12493.0
2019-01-23 10:20:00,117.44,117.52,117.37,117.42,3663.0,102.2089,102.2785,102.148,102.1915,3663.0
2019-01-23 10:25:00,117.44,117.44,117.32,117.32,10391.0,102.2089,102.2089,102.1045,102.1045,10391.0
2019-01-23 10:30:00,117.3,117.34,117.22,117.27,40922.0,102.0871,102.1219,102.0175,102.061,40922.0
2019-01-23 10:35:00,117.29,117.32,117.2,117.21,39883.0,102.0784,102.1045,102.0,102.0087,39883.0
2019-01-23 10:40:00,117.19,117.21,117.09,117.09,31770.0,101.9913,102.0087,101.9043,101.9043,31770.0
2019-01-23 10:45:00,117.09,117.18,117.07,117.1,99469.0,101.9043,101.9826,101.8869,101.913,99469.0
2019-01-23 10:50:00,117.1,117.1,117.0,117.04,7717.0,101.913,101.913,101.826,101.8608,7717.0
2019-01-23 10:55:00,117.06,117.06,116.97,117.04,33107.0,101.8782,101.8782,101.7999,101.8608,33107.0
2019-01-23 11:00:00,117.05,117.1,116.98,117.1,34728.0,101.8695,101.913,101.8086,101.913,34728.0
2019-01-23 11:05:00,117.13,117.14,117.06,117.08,23208.0,101.9391,101.9478,101.8782,101.8956,23208.0
2019-01-23 11:10:00,117.12,117.21,117.11,117.11,37876.0,101.9304,102.0087,101.9217,101.9217,37876.0
2019-01-23 11:15:00,117.12,117.15,116.9,116.95,53753.0,101.9304,101.9565,101.739,101.7825,53753.0
2019-01-23 11:20:00,116.96,116.96,116.83,116.83,27727.0,101.7912,101.7912,101.678,101.678,27727.0
2019-01-23 11:25:00,116.85,116.87,116.72,116.87,44947.0,101.6954,101.7128,101.5823,101.7128,44947.0
2019-01-23 11:30:00,116.87,116.9,116.79,116.9,11542.0,101.7128,101.739,101.6432,101.739,11542.0
2019-01-23 11:35:00,116.91,116.91,116.81,116.87,10089.0,101.7477,101.7477,101.6606,101.7128,10089.0
2019-01-23 11:40:00,116.86,116.86,116.73,116.74,10481.0,101.7041,101.7041,101.591,101.5997,10481.0
2019-01-23 11:45:00,116.74,116.76,116.54,116.54,56828.0,101.5997,101.6171,101.4256,101.4256,56828.0
2019-01-23 11:50:00,116.53,116.56,116.37,116.4,22026.0,101.4169,101.443,101.2777,101.3038,22026.0
2019-01-23 11:55:00,116.4,116.44,116.3,116.38,15029.0,101.3038,101.3386,101.2168,101.2864,15029.0
2019-01-23 12:00:00,116.37,116.48,116.32,116.47,25189.0,101.2777,101.3734,101.2342,101.3647,25189.0
2019-01-23 12:05:00,116.45,116.48,116.18,116.25,24804.0,101.3473,101.3734,101.1123,101.1733,24804.0
2019-01-23 12:10:00,116.27,116.34,116.22,116.28,39654.0,101.1907,101.2516,101.1471,101.1994,39654.0
2019-01-23 12:15:00,116.28,116.28,116.17,116.26,2270719.0,101.1994,101.1994,101.1036,101.182,2270719.0
2019-01-23 12:20:00,116.26,116.44,116.23,116.43,15177.0,101.182,101.3386,101.1558,101.3299,15177.0
2019-01-23 12:25:00,116.42,116.53,116.39,116.51,22951.0,101.3212,101.4169,101.2951,101.3995,22951.0
2019-01-23 12:30:00,116.49,116.63,116.49,116.54,19418.0,101.3821,101.504,101.3821,101.4256,19418.0
2019-01-23 12:35:00,116.54,116.57,116.47,116.54,13882.0,101.4256,101.4518,101.3647,101.4256,13882.0
2019-01-23 12:40:00,116.53,116.62,116.51,116.61,7671.0,101.4169,101.4953,101.3995,101.4866,7671.0
2019-01-23 12:45:00,116.63,116.73,116.63,116.7,10866.0,101.504,101.591,101.504,101.5649,10866.0
2019-01-23 12:50:00,116.71,116.76,116.66,116.72,12479.0,101.5736,101.6171,101.5301,101.5823,12479.0
2019-01-23 12:55:00,116.7,116.79,116.65,116.79,30573.0,101.5649,101.6432,101.5214,101.6432,30573.0
2019-01-23 13:00:00,116.79,116.8,116.62,116.64,25328.0,101.6432,101.6519,101.4953,101.5127,25328.0
2019-01-23 13:05:00,116.62,116.77,116.54,116.76,29010.0,101.4953,101.6258,101.4256,101.6171,29010.0
2019-01-23 13:10:00,116.74,116.74,116.62,116.64,25089.0,101.5997,101.5997,101.4953,101.5127,25089.0
2019-01-23 13:15:00,116.65,116.86,116.65,116.79,54956.0,101.5214,101.7041,101.5214,101.6432,54956.0
2019-01-23 13:20:00,116.81,116.85,116.78,116.82,31008.0,101.6606,101.6954,101.6345,101.6693,31008.0
2019-01-23 13:25:00,116.81,116.83,116.71,116.72,10951.0,101.6606,101.678,101.5736,101.5823,10951.0
2019-01-23 13:30:00,116.73,116.87,116.73,116.82,27341.0,101.591,101.7128,101.591,101.6693,27341.0
2019-01-23 13:35:00,116.84,116.88,116.84,116.85,17332.0,101.6867,101.7215,101.6867,101.6954,17332.0
2019-01-23 13:40:00,116.86,116.9,116.82,116.89,18717.0,101.7041,101.739,101.6693,101.7303,18717.0
2019-01-23 13:45:00,116.91,116.95,116.9,116.91,5055.0,101.7477,101.7825,101.739,101.7477,5055.0
2019-01-23 13:50:00,116.91,116.93,116.85,116.91,10174.0,101.7477,101.7651,101.6954,101.7477,10174.0
2019-01-23 13:55:00,116.91,116.95,116.84,116.88,40190.0,101.7477,101.7825,101.6867,101.7215,40190.0
2019-01-23 14:00:00,116.91,117.1,116.91,117.1,25876.0,101.7477,101.913,101.7477,101.913,25876.0
2019-01-23 14:05:00,117.08,117.08,117.05,117.06,17931.0,101.8956,101.8956,101.8695,101.8782,17931.0
2019-01-23 14:10:00,117.06,117.06,117.06,117.06,0.0,101.8782,101.8782,101.8782,101.8782,0.0
2019-01-23 14:15:00,116.96,116.97,116.85,116.86,8300.0,101.7912,101.7999,101.6954,101.7041,8300.0
2019-01-23 14:20:00,116.88,117.03,116.87,117.01,36286.0,101.7215,101.8521,101.7128,101.8347,36286.0
2019-01-23 14:25:00,117.01,117.07,116.96,117.02,71918.0,101.8347,101.8869,101.7912,101.8434,71918.0
2019-01-23 14:30:00,117.02,117.02,116.84,116.97,83386.0,101.8434,101.8434,101.6867,101.7999,83386.0
2019-01-23 14:35:00,116.98,117.02,116.85,116.87,31698.0,101.8086,101.8434,101.6954,101.7128,31698.0
2019-01-23 14:40:00,116.87,116.87,116.74,116.74,28738.0,101.7128,101.7128,101.5997,101.5997,28738.0
2019-01-23 14:45:00,116.73,116.76,116.69,116.76,19088.0,101.591,101.6171,101.5562,101.6171,19088.0
2019-01-23 14:50:00,116.76,116.87,116.76,116.82,32323.0,101.6171,101.7128,101.6171,101.6693,32323.0
2019-01-23 14:55:00,116.82,116.88,116.78,116.83,29684.0,101.6693,101.7215,101.6345,101.678,29684.0
2019-01-23 15:00:00,116.84,116.99,116.83,116.97,23552.0,101.6867,101.8173,101.678,101.7999,23552.0
2019-01-23 15:05:00,116.97,117.06,116.87,116.9,47809.0,101.7999,101.8782,101.7128,101.739,47809.0
2019-01-23 15:10:00,116.88,117.02,116.87,116.98,30949.0,101.7215,101.8434,101.7128,101.8086,30949.0
2019-01-23 15:15:00,117.0,117.17,117.0,117.14,27245.0,101.826,101.9739,101.826,101.9478,27245.0
2019-01-23 15:20:00,117.15,117.27,117.13,117.17,52210.0,101.9565,102.061,101.9391,101.9739,52210.0
2019-01-23 15:25:00,117.16,117.23,117.14,117.22,35700.0,101.9652,102.0262,101.9478,102.0175,35700.0
2019-01-23 15:30:00,117.22,117.23,117.02,117.04,179346.0,102.0175,102.0262,101.8434,101.8608,179346.0
2019-01-23 15:35:00,117.04,117.13,117.02,117.09,42578.0,101.8608,101.9391,101.8434,101.9043,42578.0
2019-01-23 15:40:00,117.12,117.18,117.1,117.13,52110.0,101.9304,101.9826,101.913,101.9391,52110.0
2019-01-23 15:45:00,117.14,117.19,117.08,117.18,131164.0,101.9478,101.9913,101.8956,101.9826,131164.0
2019-01-23 15:50:00,117.18,117.18,117.01,117.04,68987.0,101.9826,101.9826,101.8347,101.8608,68987.0
2019-01-23 15:55:00,117.04,117.24,117.04,117.2,266605.0,101.8608,102.0349,101.8608,102.0,266605.0
2019-01-24 09:30:00,117.05,117.07,116.71,117.0,35400.0,101.8695,101.8869,101.5736,101.826,35400.0
2019-01-24 09:35:00,116.96,117.0,116.74,116.79,28465.0,101.7912,101.826,101.5997,101.6432,28465.0
2019-01-24 09:40:00,116.77,116.84,116.67,116.83,41528.0,101.6258,101.6867,101.5388,101.678,41528.0
2019-01-24 09:45:00,116.84,117.1,116.84,116.92,81398.0,101.6867,101.913,101.6867,101.7564,81398.0
2019-01-24 09:50:00,116.9,117.03,116.9,116.96,93451.0,101.739,101.8521,101.739,101.7912,93451.0
2019-01-24 09:55:00,116.96,116.99,116.82,116.93,42580.0,101.7912,101.8173,101.6693,101.7651,42580.0
2019-01-24 10:00:00,116.91,117.01,116.86,116.96,7551.0,101.7477,101.8347,101.7041,101.7912,7551.0
2019-01-24 10:05:00,116.96,117.1,116.96,117.09,78682.0,101.7912,101.913,101.7912,101.9043,78682.0
2019-01-24 10:10:00,117.1,117.2,117.08,117.19,429030.0,101.913,102.0,101.8956,101.9913,429030.0
2019-01-24 10:15:00,117.22,117.32,117.22,117.28,46220.0,102.0175,102.1045,102.0175,102.0697,46220.0
2019-01-24 10:20:00,117.27,117.3,117.2,117.26,45524.0,102.061,102.0871,102.0,102.0523,45524.0
2019-01-24 10:25:00,117.26,117.45,117.24,117.43,49927.0,102.0523,102.2176,102.0349,102.2002,49927.0
2019-01-24 10:30:00,117.44,117.48,117.37,117.38,33330.0,102.2089,102.2437,102.148,102.1567,33330.0
2019-01-24 10:35:00,117.38,117.39,117.26,117.35,30040.0,102.1567,102.1654,102.0523,102.1306,30040.0
2019-01-24 10:40:00,117.35,117.41,117.31,117.36,72098.0,102.1306,102.1828,102.0958,102.1393,72098.0
2019-01-24 10:45:00,117.35,117.39,117.26,117.26,32614.0,102.1306,102.1654,102.0523,102.0523,32614.0
2019-01-24 10:50:00,117.26,117.28,117.15,117.21,83077.0,102.0523,102.0697,101.9565,102.0087,83077.0
2019-01-24 10:55:00,117.2,117.34,117.18,117.32,39823.0,102.0,102.1219,101.9826,102.1045,39823.0
2019-01-24 11:00:00,117.3,117.35,117.27,117.34,131159.0,102.0871,102.1306,102.061,102.1219,131159.0
2019-01-24 11:05:00,117.33,117.34,117.29,117.33,195186.0,102.1132,102.1219,102.0784,102.1132,195186.0
2019-01-24 11:10:00,117.33,117.35,117.09,117.15,99892.0,102.1132,102.1306,101.9043,101.9565,99892.0
2019-01-24 11:15:00,117.13,117.27,117.11,117.12,22522.0,101.9391,102.061,101.9217,101.9304,22522.0
2019-01-24 11:20:00,117.1,117.13,117.04,117.13,28041.0,101.913,101.9391,101.8608,101.9391,28041.0
2019-01-24 11:25:00,117.13,117.21,117.13,117.18,12756.0,101.9391,102.0087,101.9391,101.9826,12756.0
2019-01-24 11:30:00,117.17,117.2,117.04,117.19,59373.0,101.9739,102.0,101.8608,101.9913,59373.0
2019-01-24 11:35:00,117.16,117.32,117.15,117.29,3207.0,101.9652,102.1045,101.9565,102.0784,3207.0
2019-01-24 11:40:00,117.31,117.33,117.3,117.32,44531.0,102.0958,102.1132,102.0871,102.1045,44531.0
2019-01-24 11:45:00,117.33,117.46,117.33,117.41,22272.0,102.1132,102.2263,102.1132,102.1828,22272.0
2019-01-24 11:50:00,117.39,117.39,117.28,117.35,7854.0,102.1654,102.1654,102.0697,102.1306,7854.0
2019-01-24 11:55:00,117.37,117.41,117.31,117.38,19544.0,102.148,102.1828,102.0958,102.1567,19544.0
2019-01-24 12:00:00,117.36,117.36,117.28,117.28,7188.0,102.1393,102.1393,102.0697,102.0697,7188.0
2019-01-24 12:05:00,117.26,117.28,117.21,117.24,10941.0,102.0523,102.0697,102.0087,102.0349,10941.0
2019-01-24 12:10:00,117.24,117.24,117.18,117.18,5872.0,102.0349,102.0349,101.9826,101.9826,5872.0
2019-01-24 12:15:00,117.19,117.25,117.18,117.18,18974.0,101.9913,102.0436,101.9826,101.9826,18974.0
2019-01-24 12:20:00,117.2,117.2,117.12,117.14,12303.0,102.0,102.0,101.9304,101.9478,12303.0
2019-01-24 12:25:00,117.14,117.16,117.09,117.1,44178.0,101.9478,101.9652,101.9043,101.913,44178.0
2019-01-24 12:30:00,117.1,117.17,117.07,117.1,52355.0,101.913,101.9739,101.8869,101.913,52355.0
2019-01-24 12:35:00,117.09,117.09,116.99,117.06,19324.0,101.9043,101.9043,101.8173,101.8782,19324.0
2019-01-24 12:40:00,117.05,117.07,117.02,117.05,19705.0,101.8695,101.8869,101.8434,101.8695,19705.0
2019-01-24 12:45:00,117.05,117.09,117.01,117.02,13826.0,101.8695,101.9043,101.8347,101.8434,13826.0
2019-01-24 12:50:00,117.01,117.01,116.9,116.94,27561.0,101.8347,101.8347,101.739,101.7738,27561.0
2019-01-24 12:55:00,116.94,116.96,116.93,116.94,9154.0,101.7738,101.7912,101.7651,101.7738,9154.0
2019-01-24 13:00:00,116.96,116.99,116.83,116.89,35899.0,101.7912,101.8173,101.678,101.7303,35899.0
2019-01-24 13:05:00,116.9,116.93,116.86,116.89,10310.0,101.739,101.7651,101.7041,101.7303,10310.0
2019-01-24 13:10:00,116.86,116.87,116.69,116.76,42401.0,101.7041,101.7128,101.5562,101.6171,42401.0
2019-01-24 13:15:00,116.73,116.75,116.64,116.75,24909.0,101.591,101.6084,101.5127,101.6084,24909.0
2019-01-24 13:20:00,116.77,116.78,116.69,116.69,13726.0,101.6258,101.6345,101.5562,101.5562,13726.0
2019-01-24 13:25:00,116.69,116.75,116.65,116.7,40700.0,101.5562,101.6084,101.5214,101.5649,40700.0
2019-01-24 13:30:00,116.7,116.85,116.7,116.85,18313.0,101.5649,101.6954,101.5649,101.6954,18313.0
2019-01-24 13:35:00,116.85,116.85,116.77,116.78,27300.0,101.6954,101.6954,101.6258,101.6345,27300.0
2019-01-24 13:40:00,116.8,116.82,116.64,116.67,11039.0,101.6519,101.6693,101.5127,101.5388,11039.0
2019-01-24 13:45:00,116.66,116.81,116.66,116.81,12705.0,101.5301,101.6606,101.5301,101.6606,12705.0
2019-01-24 13:50:00,116.87,116.91,116.82,116.88,9437.0,101.7128,101.7477,101.6693,101.7215,9437.0
2019-01-24 13:55:00,116.88,116.91,116.84,116.87,17807.0,101.7215,101.7477,101.6867,101.7128,17807.0
2019-01-24 14:00:00,116.87,116.87,116.78,116.87,53301.0,101.7128,101.7128,101.6345,101.7128,53301.0
2019-01-24 14:05:00,116.87,116.96,116.87,116.92,83014.0,101.7128,101.7912,101.7128,101.7564,83014.0
2019-01-24 14:10:00,116.93,116.94,116.87,116.93,12197.0,101.7651,101.7738,101.7128,101.7651,12197.0
2019-01-24 14:15:00,116.93,116.97,116.9,116.92,73705.0,101.7651,101.7999,101.739,101.7564,73705.0
2019-01-24 14:20:00,116.94,117.0,116.89,116.9,36357.0,101.7738,101.826,101.7303,101.739,36357.0
2019-01-24 14:25:00,116.91,116.99,116.91,116.96,260768.0,101.7477,101.8173,101.7477,101.7912,260768.0
2019-01-24 14:30:00,116.95,116.97,116.89,116.96,33492.0,101.7825,101.7999,101.7303,101.7912,33492.0
2019-01-24 14:35:00,116.95,117.09,116.95,117.08,29451.0,101.7825,101.9043,101.7825,101.8956,29451.0
2019-01-24 14:40:00,117.07,117.08,117.05,117.06,18736.0,101.8869,101.8956,101.8695,101.8782,18736.0
2019-01-24 14:45:00,117.08,117.09,117.02,117.05,37992.0,101.8956,101.9043,101.8434,101.8695,37992.0
2019-01-24 14:50:00,117.04,117.07,117.02,117.07,26762.0,101.8608,101.8869,101.8434,101.8869,26762.0
2019-01-24 14:55:00,117.08,117.09,117.03,117.09,10138.0,101.8956,101.9043,101.8521,101.9043,10138.0
2019-01-24 15:00:00,117.07,117.13,117.03,117.11,19270.0,101.8869,101.9391,101.8521,101.9217,19270.0
2019-01-24 15:05:00,117.12,117.18,117.12,117.17,53529.0,101.9304,101.9826,101.9304,101.9739,53529.0
2019-01-24 15:10:00,117.17,117.27,117.13,117.25,20580.0,101.9739,102.061,101.9391,102.0436,20580.0
2019-01-24 15:15:00,117.26,117.32,117.22,117.22,13573.0,102.0523,102.1045,102.0175,102.0175,13573.0
2019-01-24 15:20:00,117.23,117.26,117.21,117.26,21392.0,102.0262,102.0523,102.0087,102.0523,21392.0
2019-01-24 15:25:00,117.26,117.31,117.25,117.28,69651.0,102.0523,102.0958,102.0436,102.0697,69651.0
2019-01-24 15:30:00,117.28,117.28,117.2,117.23,50589.0,102.0697,102.0697,102.0,102.0262,50589.0
2019-01-24 15:35:00,117.24,117.25,117.17,117.17,39769.0,102.0349,102.0436,101.9739,101.9739,39769.0
2019-01-24 15:40:00,117.18,117.19,117.13,117.13,42370.0,101.9826,101.9913,101.9391,101.9391,42370.0
2019-01-24 15:45:00,117.14,117.23,117.14,117.2,59761.0,101.9478,102.0262,101.9478,102.0,59761.0
2019-01-24 15:50:00,117.21,117.26,117.2,117.25,43719.0,102.0087,102.0523,102.0,102.0436,43719.0
2019-01-24 15:55:00,117.26,117.33,117.26,117.29,108074.0,102.0523,102.1132,102.0523,102.0784,108074.0
2019-01-25 09:30:00,118.06,118.09,117.9,117.94,40893.0,102.7485,102.7746,102.6093,102.6441,40893.0
2019-01-25 09:35:00,118.0,118.01,117.88,117.88,21948.0,102.6963,102.705,102.5919,102.5919,21948.0
2019-01-25 09:40:00,117.89,118.0,117.89,117.99,16875.0,102.6006,102.6963,102.6006,102.6876,16875.0
2019-01-25 09:45:00,117.98,118.07,117.96,118.04,3549.0,102.6789,102.7572,102.6615,102.7311,3549.0
2019-01-25 09:50:00,118.1,118.19,118.06,118.06,16809.0,102.7833,102.8617,102.7485,102.7485,16809.0
2019-01-25 09:55:00,118.07,118.08,117.98,118.08,7100.0,102.7572,102.7659,102.6789,102.7659,7100.0
2019-01-25 10:00:00,118.11,118.15,118.08,118.12,8202.0,102.792,102.8268,102.7659,102.8007,8202.0
2019-01-25 10:05:00,118.1,118.21,118.1,118.21,5284.0,102.7833,102.8791,102.7833,102.8791,5284.0
2019-01-25 10:10:00,118.18,118.3,118.17,118.29,17526.0,102.8529,102.9574,102.8442,102.9487,17526.0
2019-01-25 10:15:00,118.31,118.32,118.25,118.26,7208.0,102.9661,102.9748,102.9139,102.9226,7208.0
2019-01-25 10:20:00,118.27,118.27,118.19,118.21,9747.0,102.9313,102.9313,102.8617,102.8791,9747.0
2019-01-25 10:25:00,118.21,118.28,118.21,118.28,52672.0,102.8791,102.94,102.8791,102.94,52672.0
2019-01-25 10:30:00,118.28,118.37,118.09,118.23,39264.0,102.94,103.0183,102.7746,102.8965,39264.0
2019-01-25 10:35:00,118.24,118.41,118.24,118.41,6934.0,102.9052,103.0531,102.9052,103.0531,6934.0
2019-01-25 10:40:00,118.38,118.44,118.34,118.43,18130.0,103.027,103.0792,102.9922,103.0705,18130.0
2019-01-25 10:45:00,118.47,118.47,118.37,118.37,17026.0,103.1053,103.1053,103.0183,103.0183,17026.0
2019-01-25 10:50:00,118.36,118.38,118.31,118.37,13332.0,103.0096,103.027,102.9661,103.0183,13332.0
2019-01-25 10:55:00,118.36,118.38,118.31,118.36,12033.0,103.0096,103.027,102.9661,103.0096,12033.0
2019-01-25 11:00:00,118.37,118.4,118.27,118.34,42978.0,103.0183,103.0444,102.9313,102.9922,42978.0
2019-01-25 11:05:00,118.3,118.38,118.3,118.31,17775.0,102.9574,103.027,102.9574,102.9661,17775.0
2019-01-25 11:10:00,118.32,118.33,118.22,118.24,12399.0,102.9748,102.9835,102.8878,102.9052,12399.0
2019-01-25 11:15:00,118.25,118.25,118.2,118.2,19619.0,102.9139,102.9139,102.8704,102.8704,19619.0
2019-01-25 11:20:00,118.19,118.19,118.11,118.13,31559.0,102.8617,102.8617,102.792,102.8094,31559.0
2019-01-25 11:25:00,118.13,118.17,118.08,118.17,14951.0,102.8094,102.8442,102.7659,102.8442,14951.0
2019-01-25 11:30:00,118.16,118.22,118.15,118.2,19155.0,102.8355,102.8878,102.8268,102.8704,19155.0
2019-01-25 11:35:00,118.19,118.23,118.17,118.22,8270.0,102.8617,102.8965,102.8442,102.8878,8270.0
2019-01-25 11:40:00,118.23,118.3,118.21,118.29,8235.0,102.8965,102.9574,102.8791,102.9487,8235.0
2019-01-25 11:45:00,118.26,118.27,118.21,118.23,13970.0,102.9226,102.9313,102.8791,102.8965,13970.0
2019-01-25 11:50:00,118.25,118.27,118.21,118.23,6938.0,102.9139,102.9313,102.8791,102.8965,6938.0
2019-01-25 11:55:00,118.23,118.26,118.22,118.22,7524.0,102.8965,102.9226,102.8878,102.8878,7524.0
2019-01-25 12:00:00,118.25,118.25,118.15,118.2,178959.0,102.9139,102.9139,102.8268,102.8704,178959.0
2019-01-25 12:05:00,118.2,118.25,118.17,118.22,24559.0,102.8704,102.9139,102.8442,102.8878,24559.0
2019-01-25 12:10:00,118.21,118.23,118.15,118.17,8210.0,102.8791,102.8965,102.8268,102.8442,8210.0
2019-01-25 12:15:00,118.18,118.22,118.16,118.17,33236.0,102.8529,102.8878,102.8355,102.8442,33236.0
2019-01-25 12:20:00,118.19,118.22,118.14,118.22,14201.0,102.8617,102.8878,102.8181,102.8878,14201.0
2019-01-25 12:25:00,118.22,118.44,118.22,118.41,19788.0,102.8878,103.0792,102.8878,103.0531,19788.0
2019-01-25 12:30:00,118.41,118.41,118.3,118.3,19551.0,103.0531,103.0531,102.9574,102.9574,19551.0
2019-01-25 12:35:00,118.29,118.35,118.29,118.35,18592.0,102.9487,103.0009,102.9487,103.0009,18592.0
2019-01-25 12:40:00,118.37,118.38,118.2,118.22,14582.0,103.0183,103.027,102.8704,102.8878,14582.0
2019-01-25 12:45:00,118.21,118.21,117.99,118.06,65226.0,102.8791,102.8791,102.6876,102.7485,65226.0
2019-01-25 12:50:00,118.09,118.09,117.95,118.04,17139.0,102.7746,102.7746,102.6528,102.7311,17139.0
2019-01-25 12:55:00,118.01,118.16,118.01,118.16,27779.0,102.705,102.8355,102.705,102.8355,27779.0
2019-01-25 13:00:00,118.15,118.21,118.14,118.14,6575.0,102.8268,102.8791,102.8181,102.8181,6575.0
2019-01-25 13:05:00,118.15,118.17,118.09,118.16,21716.0,102.8268,102.8442,102.7746,102.8355,21716.0
2019-01-25 13:10:00,118.15,118.16,118.08,118.14,8052.0,102.8268,102.8355,102.7659,102.8181,8052.0
2019-01-25 13:15:00,118.13,118.2,118.12,118.15,31865.0,102.8094,102.8704,102.8007,102.8268,31865.0
2019-01-25 13:20:00,118.16,118.26,118.15,118.25,38430.0,102.8355,102.9226,102.8268,102.9139,38430.0
2019-01-25 13:25:00,118.25,118.26,118.17,118.23,41665.0,102.9139,102.9226,102.8442,102.8965,41665.0
2019-01-25 13:30:00,118.21,118.24,118.18,118.2,50346.0,102.8791,102.9052,102.8529,102.8704,50346.0
2019-01-25 13:35:00,118.2,118.23,118.1,118.17,17668.0,102.8704,102.8965,102.7833,102.8442,17668.0
2019-01-25 13:40:00,118.17,118.22,118.15,118.22,24314.0,102.8442,102.8878,102.8268,102.8878,24314.0
2019-01-25 13:45:00,118.21,118.24,118.19,118.23,34280.0,102.8791,102.9052,102.8617,102.8965,34280.0
2019-01-25 13:50:00,118.23,118.23,118.18,118.22,43378.0,102.8965,102.8965,102.8529,102.8878,43378.0
2019-01-25 13:55:00,118.22,118.23,118.18,118.2,19102.0,102.8878,102.8965,102.8529,102.8704,19102.0
2019-01-25 14:00:00,118.2,118.22,118.16,118.21,18856.0,102.8704,102.8878,102.8355,102.8791,18856.0
2019-01-25 14:05:00,118.21,118.24,118.2,118.22,26960.0,102.8791,102.9052,102.8704,102.8878,26960.0
2019-01-25 14:10:00,118.23,118.23,118.15,118.21,23357.0,102.8965,102.8965,102.8268,102.8791,23357.0
2019-01-25 14:15:00,118.19,118.24,118.12,118.17,9743.0,102.8617,102.9052,102.8007,102.8442,9743.0
2019-01-25 14:20:00,118.16,118.16,117.98,118.07,28714.0,102.8355,102.8355,102.6789,102.7572,28714.0
2019-01-25 14:25:00,118.08,118.08,117.95,117.99,17220.0,102.7659,102.7659,102.6528,102.6876,17220.0
2019-01-25 14:30:00,118.01,118.03,117.93,117.98,14998.0,102.705,102.7224,102.6354,102.6789,14998.0
2019-01-25 14:35:00,117.94,118.06,117.93,118.04,47746.0,102.6441,102.7485,102.6354,102.7311,47746.0
2019-01-25 14:40:00,118.05,118.1,118.01,118.08,40570.0,102.7398,102.7833,102.705,102.7659,40570.0
2019-01-25 14:45:00,118.08,118.13,118.07,118.09,18466.0,102.7659,102.8094,102.7572,102.7746,18466.0
2019-01-25 14:50:00,118.07,118.11,118.02,118.11,11822.0,102.7572,102.792,102.7137,102.792,11822.0
2019-01-25 14:55:00,118.11,118.16,118.06,118.11,51493.0,102.792,102.8355,102.7485,102.792,51493.0
2019-01-25 15:00:00,118.13,118.14,118.06,118.1,12414.0,102.8094,102.8181,102.7485,102.7833,12414.0
2019-01-25 15:05:00,118.09,118.12,118.03,118.05,49989.0,102.7746,102.8007,102.7224,102.7398,49989.0
2019-01-25 15:10:00,118.07,118.1,118.04,118.05,33991.0,102.7572,102.7833,102.7311,102.7398,33991.0
2019-01-25 15:15:00,118.07,118.14,118.07,118.1,16625.0,102.7572,102.8181,102.7572,102.7833,16625.0
2019-01-25 15:20:00,118.1,118.13,118.03,118.05,10798.0,102.7833,102.8094,102.7224,102.7398,10798.0
2019-01-25 15:25:00,118.04,118.05,117.89,117.93,32576.0,102.7311,102.7398,102.6006,102.6354,32576.0
2019-01-25 15:30:00,117.93,117.94,117.78,117.84,49294.0,102.6354,102.6441,102.5048,102.557,49294.0
2019-01-25 15:35:00,117.83,117.91,117.77,117.9,48720.0,102.5483,102.618,102.4961,102.6093,48720.0
2019-01-25 15:40:00,117.9,118.02,117.86,117.97,62569.0,102.6093,102.7137,102.5744,102.6702,62569.0
2019-01-25 15:45:00,117.98,118.04,117.95,117.99,35500.0,102.6789,102.7311,102.6528,102.6876,35500.0
2019-01-25 15:50:00,117.99,117.99,117.86,117.88,38701.0,102.6876,102.6876,102.5744,102.5919,38701.0
2019-01-25 15:55:00,117.9,117.99,117.86,117.95,169782.0,102.6093,102.6876,102.5744,102.6528,169782.0
2019-01-28 09:30:00,117.13,117.3,116.91,117.16,128274.0,101.9391,102.0871,101.7477,101.9652,128274.0
2019-01-28 09:35:00,117.13,117.24,117.05,117.05,108198.0,101.9391,102.0349,101.8695,101.8695,108198.0
2019-01-28 09:40:00,117.03,117.2,116.98,117.2,59173.0,101.8521,102.0,101.8086,102.0,59173.0
2019-01-28 09:45:00,117.2,117.23,117.11,117.11,46945.0,102.0,102.0262,101.9217,101.9217,46945.0
2019-01-28 09:50:00,117.09,117.14,117.0,117.06,29919.0,101.9043,101.9478,101.826,101.8782,29919.0
2019-01-28 09:55:00,117.02,117.07,116.94,117.03,37765.0,101.8434,101.8869,101.7738,101.8521,37765.0
2019-01-28 10:00:00,117.01,117.01,116.82,116.87,43915.0,101.8347,101.8347,101.6693,101.7128,43915.0
2019-01-28 10:05:00,116.87,117.08,116.87,117.05,97691.0,101.7128,101.8956,101.7128,101.8695,97691.0
2019-01-28 10:10:00,117.04,117.04,116.89,116.9,61200.0,101.8608,101.8608,101.7303,101.739,61200.0
2019-01-28 10:15:00,116.88,117.08,116.88,117.06,82663.0,101.7215,101.8956,101.7215,101.8782,82663.0
2019-01-28 10:20:00,117.06,117.22,117.05,117.17,138545.0,101.8782,102.0175,101.8695,101.9739,138545.0
2019-01-28 10:25:00,117.17,117.24,117.13,117.21,53703.0,101.9739,102.0349,101.9391,102.0087,53703.0
2019-01-28 10:30:00,117.21,117.26,117.18,117.23,85211.0,102.0087,102.0523,101.9826,102.0262,85211.0
2019-01-28 10:35:00,117.24,117.26,117.17,117.17,86195.0,102.0349,102.0523,101.9739,101.9739,86195.0
2019-01-28 10:40:00,117.16,117.34,117.15,117.31,432834.0,101.9652,102.1219,101.9565,102.0958,432834.0
2019-01-28 10:45:00,117.33,117.33,117.14,117.15,87236.0,102.1132,102.1132,101.9478,101.9565,87236.0
2019-01-28 10:50:00,117.15,117.22,117.09,117.21,73499.0,101.9565,102.0175,101.9043,102.0087,73499.0
2019-01-28 10:55:00,117.2,117.2,117.03,117.03,32261.0,102.0,102.0,101.8521,101.8521,32261.0
2019-01-28 11:00:00,117.02,117.07,116.9,116.91,88193.0,101.8434,101.8869,101.739,101.7477,88193.0
2019-01-28 11:05:00,116.9,117.03,116.89,117.03,31312.0,101.739,101.8521,101.7303,101.8521,31312.0
2019-01-28 11:10:00,117.02,117.2,116.97,117.2,74591.0,101.8434,102.0,101.7999,102.0,74591.0
2019-01-28 11:15:00,117.18,117.19,117.06,117.08,75637.0,101.9826,101.9913,101.8782,101.8956,75637.0
2019-01-28 11:20:00,117.08,117.19,117.05,117.15,64533.0,101.8956,101.9913,101.8695,101.9565,64533.0
2019-01-28 11:25:00,117.14,117.23,117.12,117.15,71786.0,101.9478,102.0262,101.9304,101.9565,71786.0
2019-01-28 11:30:00,117.16,117.2,117.06,117.11,444092.0,101.9652,102.0,101.8782,101.9217,444092.0
2019-01-28 11:35:00,117.1,117.12,117.01,117.03,53620.0,101.913,101.9304,101.8347,101.8521,53620.0
2019-01-28 11:40:00,117.03,117.03,116.92,116.93,121151.0,101.8521,101.8521,101.7564,101.7651,121151.0
2019-01-28 11:45:00,116.92,116.97,116.73,116.81,70975.0,101.7564,101.7999,101.591,101.6606,70975.0
2019-01-28 11:50:00,116.8,116.88,116.75,116.75,73564.0,101.6519,101.7215,101.6084,101.6084,73564.0
2019-01-28 11:55:00,116.76,116.83,116.71,116.71,39916.0,101.6171,101.678,101.5736,101.5736,39916.0
2019-01-28 12:00:00,116.71,116.78,116.63,116.75,24594.0,101.5736,101.6345,101.504,101.6084,24594.0
2019-01-28 12:05:00,116.73,116.82,116.7,116.82,35641.0,101.591,101.6693,101.5649,101.6693,35641.0
2019-01-28 12:10:00,116.82,116.87,116.8,116.86,54430.0,101.6693,101.7128,101.6519,101.7041,54430.0
2019-01-28 12:15:00,116.88,116.96,116.88,116.92,91083.0,101.7215,101.7912,101.7215,101.7564,91083.0
2019-01-28 12:20:00,116.91,117.0,116.91,117.0,40406.0,101.7477,101.826,101.7477,101.826,40406.0
2019-01-28 12:25:00,117.01,117.06,116.96,117.01,25522.0,101.8347,101.8782,101.7912,101.8347,25522.0
2019-01-28 12:30:00,117.02,117.06,116.96,117.02,42490.0,101.8434,101.8782,101.7912,101.8434,42490.0
2019-01-28 12:35:00,117.03,117.03,116.95,117.02,19654.0,101.8521,101.8521,101.7825,101.8434,19654.0
2019-01-28 12:40:00,117.04,117.09,117.0,117.0,37320.0,101.8608,101.9043,101.826,101.826,37320.0
2019-01-28 12:45:00,116.99,117.06,116.99,117.06,8236.0,101.8173,101.8782,101.8173,101.8782,8236.0
2019-01-28 12:50:00,117.06,117.09,117.02,117.05,8849.0,101.8782,101.9043,101.8434,101.8695,8849.0
2019-01-28 12:55:00,117.02,117.02,116.93,116.95,16937.0,101.8434,101.8434,101.7651,101.7825,16937.0
2019-01-28 13:00:00,116.93,116.97,116.91,116.92,5446.0,101.7651,101.7999,101.7477,101.7564,5446.0
2019-01-28 13:05:00,116.93,117.04,116.92,117.04,28420.0,101.7651,101.8608,101.7564,101.8608,28420.0
2019-01-28 13:10:00,117.06,117.12,117.05,117.07,43693.0,101.8782,101.9304,101.8695,101.8869,43693.0
2019-01-28 13:15:00,117.09,117.11,117.06,117.1,1019772.0,101.9043,101.9217,101.8782,101.913,1019772.0
2019-01-28 13:20:00,117.09,117.25,117.08,117.17,109552.0,101.9043,102.0436,101.8956,101.9739,109552.0
2019-01-28 13:25:00,117.17,117.18,117.11,117.14,110968.0,101.9739,101.9826,101.9217,101.9478,110968.0
2019-01-28 13:30:00,117.14,117.28,117.14,117.28,152599.0,101.9478,102.0697,101.9478,102.0697,152599.0
2019-01-28 13:35:00,117.3,117.31,117.23,117.24,11657.0,102.0871,102.0958,102.0262,102.0349,11657.0
2019-01-28 13:40:00,117.24,117.29,117.22,117.27,10045.0,102.0349,102.0784,102.0175,102.061,10045.0
2019-01-28 13:45:00,117.28,117.32,117.26,117.3,66842.0,102.0697,102.1045,102.0523,102.0871,66842.0
2019-01-28 13:50:00,117.32,117.36,117.26,117.31,61311.0,102.1045,102.1393,102.0523,102.0958,61311.0
2019-01-28 13:55:00,117.31,117.35,117.31,117.31,245441.0,102.0958,102.1306,102.0958,102.0958,245441.0
2019-01-28 14:00:00,117.35,117.39,117.23,117.23,60086.0,102.1306,102.1654,102.0262,102.0262,60086.0
2019-01-28 14:05:00,117.24,117.28,117.23,117.26,13175.0,102.0349,102.0697,102.0262,102.0523,13175.0
2019-01-28 14:10:00,117.25,117.28,117.18,117.23,46107.0,102.0436,102.0697,101.9826,102.0262,46107.0
2019-01-28 14:15:00,117.22,117.23,117.19,117.21,37788.0,102.0175,102.0262,101.9913,102.0087,37788.0
2019-01-28 14:20:00,117.21,117.26,117.12,117.13,61968.0,102.0087,102.0523,101.9304,101.9391,61968.0
2019-01-28 14:25:00,117.13,117.17,117.11,117.16,15216.0,101.9391,101.9739,101.9217,101.9652,15216.0
2019-01-28 14:30:00,117.17,117.26,117.15,117.24,126453.0,101.9739,102.0523,101.9565,102.0349,126453.0
2019-01-28 14:35:00,117.24,117.27,117.18,117.26,87292.0,102.0349,102.061,101.9826,102.0523,87292.0
2019-01-28 14:40:00,117.25,117.29,117.19,117.26,196740.0,102.0436,102.0784,101.9913,102.0523,196740.0
2019-01-28 14:45:00,117.27,117.39,117.26,117.38,38461.0,102.061,102.1654,102.0523,102.1567,38461.0
2019-01-28 14:50:00,117.39,117.5,117.38,117.41,65511.0,102.1654,102.2611,102.1567,102.1828,65511.0
2019-01-28 14:55:00,117.41,117.46,117.41,117.43,55615.0,102.1828,102.2263,102.1828,102.2002,55615.0
2019-01-28 15:00:00,117.44,117.47,117.41,117.41,41677.0,102.2089,102.235,102.1828,102.1828,41677.0
2019-01-28 15:05:00,117.42,117.42,117.28,117.34,32328.0,102.1915,102.1915,102.0697,102.1219,32328.0
2019-01-28 15:10:00,117.36,117.49,117.32,117.48,56766.0,102.1393,102.2524,102.1045,102.2437,56766.0
2019-01-28 15:15:00,117.47,117.48,117.37,117.42,99199.0,102.235,102.2437,102.148,102.1915,99199.0
2019-01-28 15:20:00,117.43,117.54,117.43,117.49,104923.0,102.2002,102.296,102.2002,102.2524,104923.0
2019-01-28 15:25:00,117.49,117.49,117.43,117.44,60312.0,102.2524,102.2524,102.2002,102.2089,60312.0
2019-01-28 15:30:00,117.44,117.48,117.4,117.46,70921.0,102.2089,102.2437,102.1741,102.2263,70921.0
2019-01-28 15:35:00,117.45,117.46,117.4,117.41,46376.0,102.2176,102.2263,102.1741,102.1828,46376.0
2019-01-28 15:40:00,117.39,117.43,117.34,117.34,82109.0,102.1654,102.2002,102.1219,102.1219,82109.0
2019-01-28 15:45:00,117.32,117.41,117.28,117.29,109166.0,102.1045,102.1828,102.0697,102.0784,109166.0
2019-01-28 15:50:00,117.29,117.34,117.25,117.3,59679.0,102.0784,102.1219,102.0436,102.0871,59679.0
2019-01-28 15:55:00,117.3,117.54,117.3,117.52,175681.0,102.0871,102.296,102.0871,102.2785,175681.0
2019-01-29 09:30:00,117.62,117.75,117.55,117.68,124142.0,102.3656,102.4787,102.3047,102.4178,124142.0
2019-01-29 09:35:00,117.66,117.69,117.59,117.67,24650.0,102.4004,102.4265,102.3395,102.4091,24650.0
2019-01-29 09:40:00,117.65,117.81,117.62,117.78,25198.0,102.3917,102.5309,102.3656,102.5048,25198.0
2019-01-29 09:45:00,117.78,117.97,117.75,117.95,26470.0,102.5048,102.6702,102.4787,102.6528,26470.0
2019-01-29 09:50:00,117.94,118.03,117.94,117.98,7661.0,102.6441,102.7224,102.6441,102.6789,7661.0
2019-01-29 09:55:00,117.97,118.03,117.87,117.87,9029.0,102.6702,102.7224,102.5832,102.5832,9029.0
2019-01-29 10:00:00,117.9,117.98,117.87,117.96,25725.0,102.6093,102.6789,102.5832,102.6615,25725.0
2019-01-29 10:05:00,117.95,117.96,117.76,117.76,16023.0,102.6528,102.6615,102.4874,102.4874,16023.0
2019-01-29 10:10:00,117.74,117.74,117.61,117.62,13276.0,102.47,102.47,102.3569,102.3656,13276.0
2019-01-29 10:15:00,117.59,117.65,117.54,117.64,34560.0,102.3395,102.3917,102.296,102.383,34560.0
2019-01-29 10:20:00,117.64,117.66,117.58,117.61,6427.0,102.383,102.4004,102.3308,102.3569,6427.0
2019-01-29 10:25:00,117.65,117.89,117.65,117.88,72688.0,102.3917,102.6006,102.3917,102.5919,72688.0
2019-01-29 10:30:00,117.9,117.92,117.79,117.8,31838.0,102.6093,102.6267,102.5135,102.5222,31838.0
2019-01-29 10:35:00,117.82,117.84,117.76,117.79,20362.0,102.5396,102.557,102.4874,102.5135,20362.0
2019-01-29 10:40:00,117.78,117.87,117.75,117.8,17973.0,102.5048,102.5832,102.4787,102.5222,17973.0
2019-01-29 10:45:00,117.82,117.86,117.73,117.76,31290.0,102.5396,102.5744,102.4613,102.4874,31290.0
2019-01-29 10:50:00,117.76,117.76,117.55,117.59,26812.0,102.4874,102.4874,102.3047,102.3395,26812.0
2019-01-29 10:55:00,117.57,117.61,117.42,117.5,14165.0,102.3221,102.3569,102.1915,102.2611,14165.0
2019-01-29 11:00:00,117.49,117.52,117.44,117.48,8607.0,102.2524,102.2785,102.2089,102.2437,8607.0
2019-01-29 11:05:00,117.47,117.6,117.45,117.55,20540.0,102.235,102.3482,102.2176,102.3047,20540.0
2019-01-29 11:10:00,117.55,117.58,117.5,117.55,25286.0,102.3047,102.3308,102.2611,102.3047,25286.0
2019-01-29 11:15:00,117.57,117.61,117.55,117.61,7118.0,102.3221,102.3569,102.3047,102.3569,7118.0
2019-01-29 11:20:00,117.6,117.63,117.54,117.57,38107.0,102.3482,102.3743,102.296,102.3221,38107.0
2019-01-29 11:25:00,117.57,117.67,117.56,117.59,12661.0,102.3221,102.4091,102.3134,102.3395,12661.0
2019-01-29 11:30:00,117.64,117.69,117.64,117.68,34586.0,102.383,102.4265,102.383,102.4178,34586.0
2019-01-29 11:35:00,117.68,117.76,117.68,117.73,32660.0,102.4178,102.4874,102.4178,102.4613,32660.0
2019-01-29 11:40:00,117.72,117.72,117.65,117.72,45473.0,102.4526,102.4526,102.3917,102.4526,45473.0
2019-01-29 11:45:00,117.74,117.77,117.71,117.74,56356.0,102.47,102.4961,102.4439,102.47,56356.0
2019-01-29 11:50:00,117.74,117.78,117.72,117.77,7837.0,102.47,102.5048,102.4526,102.4961,7837.0
2019-01-29 11:55:00,117.79,117.82,117.75,117.8,11098.0,102.5135,102.5396,102.4787,102.5222,11098.0
2019-01-29 12:00:00,117.79,117.8,117.72,117.77,18499.0,102.5135,102.5222,102.4526,102.4961,18499.0
2019-01-29 12:05:00,117.77,117.79,117.74,117.78,23455.0,102.4961,102.5135,102.47,102.5048,23455.0
2019-01-29 12:10:00,117.78,117.9,117.78,117.89,58436.0,102.5048,102.6093,102.5048,102.6006,58436.0
2019-01-29 12:15:00,117.91,117.96,117.87,117.95,19838.0,102.618,102.6615,102.5832,102.6528,19838.0
2019-01-29 12:20:00,117.92,117.98,117.91,117.92,15617.0,102.6267,102.6789,102.618,102.6267,15617.0
2019-01-29 12:25:00,117.93,117.93,117.85,117.87,5511.0,102.6354,102.6354,102.5657,102.5832,5511.0
2019-01-29 12:30:00,117.84,117.84,117.73,117.76,18083.0,102.557,102.557,102.4613,102.4874,18083.0
2019-01-29 12:35:00,117.76,117.83,117.76,117.81,14821.0,102.4874,102.5483,102.4874,102.5309,14821.0
2019-01-29 12:40:00,117.82,117.84,117.8,117.83,8623.0,102.5396,102.557,102.5222,102.5483,8623.0
2019-01-29 12:45:00,117.8,117.82,117.76,117.76,36568.0,102.5222,102.5396,102.4874,102.4874,36568.0
2019-01-29 12:50:00,117.77,117.85,117.76,117.85,16701.0,102.4961,102.5657,102.4874,102.5657,16701.0
2019-01-29 12:55:00,117.86,117.88,117.76,117.77,8631.0,102.5744,102.5919,102.4874,102.4961,8631.0
2019-01-29 13:00:00,117.76,117.76,117.7,117.75,11179.0,102.4874,102.4874,102.4352,102.4787,11179.0
2019-01-29 13:05:00,117.75,117.8,117.75,117.79,44599.0,102.4787,102.5222,102.4787,102.5135,44599.0
2019-01-29 13:10:00,117.79,117.84,117.76,117.77,14997.0,102.5135,102.557,102.4874,102.4961,14997.0
2019-01-29 13:15:00,117.77,117.89,117.76,117.88,10462.0,102.4961,102.6006,102.4874,102.5919,10462.0
2019-01-29 13:20:00,117.9,117.9,117.85,117.86,16620.0,102.6093,102.6093,102.5657,102.5744,16620.0
2019-01-29 13:25:00,117.86,117.89,117.83,117.88,9613.0,102.5744,102.6006,102.5483,102.5919,9613.0
2019-01-29 13:30:00,117.87,117.91,117.87,117.87,6675.0,102.5832,102.618,102.5832,102.5832,6675.0
2019-01-29 13:35:00,117.86,117.88,117.83,117.88,16922.0,102.5744,102.5919,102.5483,102.5919,16922.0
2019-01-29 13:40:00,117.87,117.96,117.86,117.95,13782.0,102.5832,102.6615,102.5744,102.6528,13782.0
2019-01-29 13:45:00,117.97,118.0,117.96,117.97,4668.0,102.6702,102.6963,102.6615,102.6702,4668.0
2019-01-29 13:50:00,117.97,118.02,117.92,117.92,10154.0,102.6702,102.7137,102.6267,102.6267,10154.0
2019-01-29 13:55:00,117.92,117.99,117.92,117.99,27216.0,102.6267,102.6876,102.6267,102.6876,27216.0
2019-01-29 14:00:00,118.0,118.0,117.91,117.92,23742.0,102.6963,102.6963,102.618,102.6267,23742.0
2019-01-29 14:05:00,117.92,117.95,117.9,117.94,13667.0,102.6267,102.6528,102.6093,102.6441,13667.0
2019-01-29 14:10:00,117.94,117.94,117.88,117.9,28619.0,102.6441,102.6441,102.5919,102.6093,28619.0
2019-01-29 14:15:00,117.9,117.91,117.83,117.85,59996.0,102.6093,102.618,102.5483,102.5657,59996.0
2019-01-29 14:20:00,117.84,117.85,117.78,117.81,80692.0,102.557,102.5657,102.5048,102.5309,80692.0
2019-01-29 14:25:00,117.81,117.81,117.77,117.8,14346.0,102.5309,102.5309,102.4961,102.5222,14346.0
2019-01-29 14:30:00,117.79,117.84,117.78,117.83,8999.0,102.5135,102.557,102.5048,102.5483,8999.0
2019-01-29 14:35:00,117.83,117.84,117.75,117.79,19092.0,102.5483,102.557,102.4787,102.5135,19092.0
2019-01-29 14:40:00,117.78,117.81,117.71,117.72,43959.0,102.5048,102.5309,102.4439,102.4526,43959.0
2019-01-29 14:45:00,117.72,117.76,117.65,117.69,25790.0,102.4526,102.4874,102.3917,102.4265,25790.0
2019-01-29 14:50:00,117.69,117.72,117.68,117.72,22301.0,102.4265,102.4526,102.4178,102.4526,22301.0
2019-01-29 14:55:00,117.72,117.72,117.65,117.66,20436.0,102.4526,102.4526,102.3917,102.4004,20436.0
2019-01-29 15:00:00,117.66,117.69,117.6,117.65,48578.0,102.4004,102.4265,102.3482,102.3917,48578.0
2019-01-29 15:05:00,117.65,117.71,117.63,117.68,30698.0,102.3917,102.4439,102.3743,102.4178,30698.0
2019-01-29 15:10:00,117.7,117.71,117.67,117.68,16945.0,102.4352,102.4439,102.4091,102.4178,16945.0
2019-01-29 15:15:00,117.69,117.78,117.69,117.77,30351.0,102.4265,102.5048,102.4265,102.4961,30351.0
2019-01-29 15:20:00,117.78,117.81,117.75,117.79,19794.0,102.5048,102.5309,102.4787,102.5135,19794.0
2019-01-29 15:25:00,117.8,117.83,117.75,117.81,47098.0,102.5222,102.5483,102.4787,102.5309,47098.0
2019-01-29 15:30:00,117.81,117.87,117.81,117.82,83513.0,102.5309,102.5832,102.5309,102.5396,83513.0
2019-01-29 15:35:00,117.82,117.82,117.71,117.75,63376.0,102.5396,102.5396,102.4439,102.4787,63376.0
2019-01-29 15:40:00,117.76,117.82,117.75,117.78,63623.0,102.4874,102.5396,102.4787,102.5048,63623.0
2019-01-29 15:45:00,117.8,117.82,117.68,117.69,55514.0,102.5222,102.5396,102.4178,102.4265,55514.0
2019-01-29 15:50:00,117.68,117.72,117.65,117.72,66000.0,102.4178,102.4526,102.3917,102.4526,66000.0
2019-01-29 15:55:00,117.72,117.77,117.68,117.75,380283.0,102.4526,102.4961,102.4178,102.4787,380283.0
2019-01-30 09:30:00,118.14,118.14,117.85,117.97,47485.0,102.8181,102.8181,102.5657,102.6702,47485.0
2019-01-30 09:35:00,117.96,118.02,117.88,118.0,26133.0,102.6615,102.7137,102.5919,102.6963,26133.0
2019-01-30 09:40:00,117.98,117.98,117.88,117.89,22839.0,102.6789,102.6789,102.5919,102.6006,22839.0
2019-01-30 09:45:00,117.89,117.9,117.81,117.82,10636.0,102.6006,102.6093,102.5309,102.5396,10636.0
2019-01-30 09:50:00,117.85,117.87,117.81,117.82,20401.0,102.5657,102.5832,102.5309,102.5396,20401.0
2019-01-30 09:55:00,117.88,117.88,117.76,117.79,17735.0,102.5919,102.5919,102.4874,102.5135,17735.0
2019-01-30 10:00:00,117.75,117.79,117.66,117.7,32116.0,102.4787,102.5135,102.4004,102.4352,32116.0
2019-01-30 10:05:00,117.7,117.78,117.69,117.77,9853.0,102.4352,102.5048,102.4265,102.4961,9853.0
2019-01-30 10:10:00,117.77,117.86,117.75,117.84,31090.0,102.4961,102.5744,102.4787,102.557,31090.0
2019-01-30 10:15:00,117.82,117.82,117.69,117.73,8596.0,102.5396,102.5396,102.4265,102.4613,8596.0
2019-01-30 10:20:00,117.74,117.78,117.73,117.74,30317.0,102.47,102.5048,102.4613,102.47,30317.0
2019-01-30 10:25:00,117.75,117.84,117.74,117.84,57484.0,102.4787,102.557,102.47,102.557,57484.0
2019-01-30 10:30:00,117.87,117.95,117.85,117.89,20347.0,102.5832,102.6528,102.5657,102.6006,20347.0
2019-01-30 10:35:00,117.89,117.9,117.78,117.88,19542.0,102.6006,102.6093,102.5048,102.5919,19542.0
2019-01-30 10:40:00,117.9,117.98,117.89,117.97,1123.0,102.6093,102.6789,102.6006,102.6702,1123.0
2019-01-30 10:45:00,117.98,117.98,117.92,117.94,40083.0,102.6789,102.6789,102.6267,102.6441,40083.0
2019-01-30 10:50:00,117.92,117.96,117.86,117.91,11569.0,102.6267,102.6615,102.5744,102.618,11569.0
2019-01-30 10:55:00,117.93,117.98,117.92,117.96,7161.0,102.6354,102.6789,102.6267,102.6615,7161.0
2019-01-30 11:00:00,118.01,118.17,118.0,118.15,58216.0,102.705,102.8442,102.6963,102.8268,58216.0
2019-01-30 11:05:00,118.17,118.21,118.15,118.2,57896.0,102.8442,102.8791,102.8268,102.8704,57896.0
2019-01-30 11:10:00,118.21,118.25,118.19,118.23,18991.0,102.8791,102.9139,102.8617,102.8965,18991.0
2019-01-30 11:15:00,118.25,118.29,118.24,118.24,17253.0,102.9139,102.9487,102.9052,102.9052,17253.0
2019-01-30 11:20:00,118.25,118.27,118.21,118.21,9574.0,102.9139,102.9313,102.8791,102.8791,9574.0
2019-01-30 11:25:00,118.25,118.26,118.2,118.22,12423.0,102.9139,102.9226,102.8704,102.8878,12423.0
2019-01-30 11:30:00,118.23,118.24,118.2,118.22,6338.0,102.8965,102.9052,102.8704,102.8878,6338.0
2019-01-30 11:35:00,118.27,118.28,118.17,118.19,5840.0,102.9313,102.94,102.8442,102.8617,5840.0
2019-01-30 11:40:00,118.22,118.29,118.22,118.29,5799.0,102.8878,102.9487,102.8878,102.9487,5799.0
2019-01-30 11:45:00,118.31,118.33,118.28,118.33,4738.0,102.9661,102.9835,102.94,102.9835,4738.0
2019-01-30 11:50:00,118.32,118.37,118.29,118.34,8972.0,102.9748,103.0183,102.9487,102.9922,8972.0
2019-01-30 11:55:00,118.36,118.39,118.34,118.37,5194.0,103.0096,103.0357,102.9922,103.0183,5194.0
2019-01-30 12:00:00,118.39,118.45,118.34,118.45,5027.0,103.0357,103.0879,102.9922,103.0879,5027.0
2019-01-30 12:05:00,118.45,118.47,118.41,118.43,3141.0,103.0879,103.1053,103.0531,103.0705,3141.0
2019-01-30 12:10:00,118.44,118.48,118.44,118.45,3473.0,103.0792,103.114,103.0792,103.0879,3473.0
2019-01-30 12:15:00,118.47,118.52,118.45,118.47,20889.0,103.1053,103.1489,103.0879,103.1053,20889.0
2019-01-30 12:20:00,118.49,118.5,118.39,118.39,34032.0,103.1227,103.1314,103.0357,103.0357,34032.0
2019-01-30 12:25:00,118.39,118.4,118.36,118.37,13889.0,103.0357,103.0444,103.0096,103.0183,13889.0
2019-01-30 12:30:00,118.37,118.4,118.32,118.32,13122.0,103.0183,103.0444,102.9748,102.9748,13122.0
2019-01-30 12:35:00,118.31,118.31,118.27,118.3,17050.0,102.9661,102.9661,102.9313,102.9574,17050.0
2019-01-30 12:40:00,118.31,118.32,118.21,118.23,21651.0,102.9661,102.9748,102.8791,102.8965,21651.0
2019-01-30 12:45:00,118.25,118.28,118.22,118.26,13013.0,102.9139,102.94,102.8878,102.9226,13013.0
2019-01-30 12:50:00,118.29,118.32,118.27,118.27,6123.0,102.9487,102.9748,102.9313,102.9313,6123.0
2019-01-30 12:55:00,118.26,118.27,118.21,118.21,17276.0,102.9226,102.9313,102.8791,102.8791,17276.0
2019-01-30 13:00:00,118.23,118.23,118.21,118.21,5292.0,102.8965,102.8965,102.8791,102.8791,5292.0
2019-01-30 13:05:00,118.21,118.28,118.21,118.27,10923.0,102.8791,102.94,102.8791,102.9313,10923.0
2019-01-30 13:10:00,118.28,118.29,118.24,118.24,645725.0,102.94,102.9487,102.9052,102.9052,645725.0
2019-01-30 13:15:00,118.24,118.25,118.2,118.2,7392.0,102.9052,102.9139,102.8704,102.8704,7392.0
2019-01-30 13:20:00,118.2,118.2,118.14,118.16,13427.0,102.8704,102.8704,102.8181,102.8355,13427.0
2019-01-30 13:25:00,118.14,118.17,118.13,118.16,3187.0,102.8181,102.8442,102.8094,102.8355,3187.0
2019-01-30 13:30:00,118.17,118.18,118.14,118.15,10675.0,102.8442,102.8529,102.8181,102.8268,10675.0
2019-01-30 13:35:00,118.14,118.18,118.14,118.15,17162.0,102.8181,102.8529,102.8181,102.8268,17162.0
2019-01-30 13:40:00,118.16,118.17,118.1,118.1,10853.0,102.8355,102.8442,102.7833,102.7833,10853.0
2019-01-30 13:45:00,118.1,118.1,118.02,118.03,8852.0,102.7833,102.7833,102.7137,102.7224,8852.0
2019-01-30 13:50:00,118.02,118.1,118.02,118.09,37568.0,102.7137,102.7833,102.7137,102.7746,37568.0
2019-01-30 13:55:00,118.07,118.13,118.02,118.11,29094.0,102.7572,102.8094,102.7137,102.792,29094.0
2019-01-30 14:00:00,118.09,118.73,118.05,118.73,129943.0,102.7746,103.3316,102.7398,103.3316,129943.0
2019-01-30 14:05:00,118.76,118.78,118.65,118.69,40321.0,103.3577,103.3751,103.262,103.2968,40321.0
2019-01-30 14:10:00,118.67,118.89,118.64,118.87,32271.0,103.2794,103.4709,103.2533,103.4535,32271.0
2019-01-30 14:15:00,118.9,118.99,118.79,118.96,77446.0,103.4796,103.5579,103.3838,103.5318,77446.0
2019-01-30 14:20:00,118.95,119.17,118.91,119.05,106442.0,103.5231,103.7146,103.4883,103.6101,106442.0
2019-01-30 14:25:00,119.05,119.08,118.86,118.89,51336.0,103.6101,103.6362,103.4448,103.4709,51336.0
2019-01-30 14:30:00,118.88,118.92,118.79,118.92,99076.0,103.4622,103.497,103.3838,103.497,99076.0
2019-01-30 14:35:00,118.89,118.97,118.75,118.89,36815.0,103.4709,103.5405,103.349,103.4709,36815.0
2019-01-30 14:40:00,118.86,118.92,118.75,118.91,23985.0,103.4448,103.497,103.349,103.4883,23985.0
2019-01-30 14:45:00,118.91,119.05,118.87,119.02,37777.0,103.4883,103.6101,103.4535,103.584,37777.0
2019-01-30 14:50:00,119.02,119.2,118.9,119.17,55921.0,103.584,103.7407,103.4796,103.7146,55921.0
2019-01-30 14:55:00,119.2,119.28,119.15,119.28,48492.0,103.7407,103.8103,103.6971,103.8103,48492.0
2019-01-30 15:00:00,119.25,119.27,119.07,119.08,25077.0,103.7842,103.8016,103.6275,103.6362,25077.0
2019-01-30 15:05:00,119.09,119.09,118.93,118.93,28782.0,103.6449,103.6449,103.5057,103.5057,28782.0
2019-01-30 15:10:00,118.92,118.93,118.8,118.89,76675.0,103.497,103.5057,103.3925,103.4709,76675.0
2019-01-30 15:15:00,118.9,118.97,118.85,118.92,17829.0,103.4796,103.5405,103.4361,103.497,17829.0
2019-01-30 15:20:00,118.94,118.98,118.78,118.8,37202.0,103.5144,103.5492,103.3751,103.3925,37202.0
2019-01-30 15:25:00,118.8,118.87,118.78,118.78,12952.0,103.3925,103.4535,103.3751,103.3751,12952.0
2019-01-30 15:30:00,118.77,118.83,118.66,118.67,89425.0,103.3664,103.4186,103.2707,103.2794,89425.0
2019-01-30 15:35:00,118.69,118.8,118.69,118.74,19728.0,103.2968,103.3925,103.2968,103.3403,19728.0
2019-01-30 15:40:00,118.72,118.74,118.6,118.7,60868.0,103.3229,103.3403,103.2185,103.3055,60868.0
2019-01-30 15:45:00,118.71,118.84,118.68,118.78,31180.0,103.3142,103.4274,103.2881,103.3751,31180.0
2019-01-30 15:50:00,118.77,118.77,118.59,118.59,34304.0,103.3664,103.3664,103.2098,103.2098,34304.0
2019-01-30 15:55:00,118.62,118.8,118.62,118.79,122686.0,103.2359,103.3925,103.2359,103.3838,122686.0
2019-01-31 09:30:00,118.47,118.59,118.47,118.54,55727.0,103.1053,103.2098,103.1053,103.1663,55727.0
2019-01-31 09:35:00,118.55,118.58,118.41,118.53,29123.0,103.175,103.2011,103.0531,103.1576,29123.0
2019-01-31 09:40:00,118.53,118.54,118.35,118.42,32521.0,103.1576,103.1663,103.0009,103.0618,32521.0
2019-01-31 09:45:00,118.34,118.52,118.34,118.49,11457.0,102.9922,103.1489,102.9922,103.1227,11457.0
2019-01-31 09:50:00,118.48,118.58,118.44,118.57,31600.0,103.114,103.2011,103.0792,103.1924,31600.0
2019-01-31 09:55:00,118.58,118.6,118.52,118.59,18738.0,103.2011,103.2185,103.1489,103.2098,18738.0
2019-01-31 10:00:00,118.56,118.69,118.55,118.69,89591.0,103.1837,103.2968,103.175,103.2968,89591.0
2019-01-31 10:05:00,118.7,118.78,118.69,118.72,15846.0,103.3055,103.3751,103.2968,103.3229,15846.0
2019-01-31 10:10:00,118.74,118.84,118.72,118.84,21746.0,103.3403,103.4274,103.3229,103.4274,21746.0
2019-01-31 10:15:00,118.84,118.94,118.83,118.94,4967.0,103.4274,103.5144,103.4186,103.5144,4967.0
2019-01-31 10:20:00,118.96,118.96,118.86,118.91,50057.0,103.5318,103.5318,103.4448,103.4883,50057.0
2019-01-31 10:25:00,118.9,119.03,118.89,119.02,27865.0,103.4796,103.5927,103.4709,103.584,27865.0
2019-01-31 10:30:00,119.05,119.17,119.04,119.1,55914.0,103.6101,103.7146,103.6014,103.6536,55914.0
2019-01-31 10:35:00,119.1,119.12,119.03,119.08,67930.0,103.6536,103.671,103.5927,103.6362,67930.0
2019-01-31 10:40:00,119.08,119.19,119.08,119.18,56034.0,103.6362,103.732,103.6362,103.7233,56034.0
2019-01-31 10:45:00,119.17,119.18,119.02,119.03,14886.0,103.7146,103.7233,103.584,103.5927,14886.0
2019-01-31 10:50:00,119.03,119.07,118.97,119.04,7400.0,103.5927,103.6275,103.5405,103.6014,7400.0
2019-01-31 10:55:00,119.0,119.1,118.92,119.01,276930.0,103.5666,103.6536,103.497,103.5753,276930.0
2019-01-31 11:00:00,119.01,119.19,118.98,119.15,25106.0,103.5753,103.732,103.5492,103.6971,25106.0
2019-01-31 11:05:00,119.15,119.16,119.01,119.06,10823.0,103.6971,103.7058,103.5753,103.6188,10823.0
2019-01-31 11:10:00,119.09,119.13,119.07,119.12,112665.0,103.6449,103.6797,103.6275,103.671,112665.0
2019-01-31 11:15:00,119.12,119.13,119.06,119.09,16614.0,103.671,103.6797,103.6188,103.6449,16614.0
2019-01-31 11:20:00,119.1,119.18,119.09,119.18,47148.0,103.6536,103.7233,103.6449,103.7233,47148.0
2019-01-31 11:25:00,119.19,119.24,119.18,119.22,12033.0,103.732,103.7755,103.7233,103.7581,12033.0
2019-01-31 11:30:00,119.21,119.26,119.19,119.25,5921.0,103.7494,103.7929,103.732,103.7842,5921.0
2019-01-31 11:35:00,119.23,119.26,119.19,119.24,5213.0,103.7668,103.7929,103.732,103.7755,5213.0
2019-01-31 11:40:00,119.26,119.32,119.23,119.31,5484.0,103.7929,103.8451,103.7668,103.8364,5484.0
2019-01-31 11:45:00,119.3,119.41,119.3,119.39,11837.0,103.8277,103.9234,103.8277,103.906,11837.0
2019-01-31 11:50:00,119.4,119.45,119.35,119.45,7280.0,103.9147,103.9582,103.8712,103.9582,7280.0
2019-01-31 11:55:00,119.45,119.51,119.44,119.5,5080.0,103.9582,104.0105,103.9495,104.0018,5080.0
2019-01-31 12:00:00,119.5,119.51,119.41,119.42,2979.0,104.0018,104.0105,103.9234,103.9321,2979.0
2019-01-31 12:05:00,119.43,119.5,119.36,119.43,82557.0,103.9408,104.0018,103.8799,103.9408,82557.0
2019-01-31 12:10:00,119.43,119.43,119.33,119.36,14847.0,103.9408,103.9408,103.8538,103.8799,14847.0
2019-01-31 12:15:00,119.38,119.38,119.32,119.34,10381.0,103.8973,103.8973,103.8451,103.8625,10381.0
2019-01-31 12:20:00,119.36,119.37,119.29,119.37,2297.0,103.8799,103.8886,103.819,103.8886,2297.0
2019-01-31 12:25:00,119.35,119.35,119.24,119.25,47596.0,103.8712,103.8712,103.7755,103.7842,47596.0
2019-01-31 12:30:00,119.27,119.31,119.23,119.31,4888.0,103.8016,103.8364,103.7668,103.8364,4888.0
2019-01-31 12:35:00,119.32,119.38,119.3,119.36,9739.0,103.8451,103.8973,103.8277,103.8799,9739.0
2019-01-31 12:40:00,119.36,119.4,119.1,119.11,47739.0,103.8799,103.9147,103.6536,103.6623,47739.0
2019-01-31 12:45:00,119.11,119.21,119.11,119.17,32547.0,103.6623,103.7494,103.6623,103.7146,32547.0
2019-01-31 12:50:00,119.16,119.21,119.15,119.18,3301.0,103.7058,103.7494,103.6971,103.7233,3301.0
2019-01-31 12:55:00,119.2,119.21,119.16,119.18,5273.0,103.7407,103.7494,103.7058,103.7233,5273.0
2019-01-31 13:00:00,119.17,119.24,119.14,119.21,15069.0,103.7146,103.7755,103.6884,103.7494,15069.0
2019-01-31 13:05:00,119.22,119.29,119.22,119.25,91567.0,103.7581,103.819,103.7581,103.7842,91567.0
2019-01-31 13:10:00,119.26,119.26,119.18,119.22,64934.0,103.7929,103.7929,103.7233,103.7581,64934.0
2019-01-31 13:15:00,119.23,119.28,119.18,119.2,68695.0,103.7668,103.8103,103.7233,103.7407,68695.0
2019-01-31 13:20:00,119.22,119.28,119.22,119.25,18687.0,103.7581,103.8103,103.7581,103.7842,18687.0
2019-01-31 13:25:00,119.24,119.28,119.17,119.2,40172.0,103.7755,103.8103,103.7146,103.7407,40172.0
2019-01-31 13:30:00,119.21,119.21,119.13,119.14,9983.0,103.7494,103.7494,103.6797,103.6884,9983.0
2019-01-31 13:35:00,119.16,119.25,119.16,119.24,29618.0,103.7058,103.7842,103.7058,103.7755,29618.0
2019-01-31 13:40:00,119.26,119.32,119.24,119.27,12455.0,103.7929,103.8451,103.7755,103.8016,12455.0
2019-01-31 13:45:00,119.27,119.27,119.23,119.24,29911.0,103.8016,103.8016,103.7668,103.7755,29911.0
2019-01-31 13:50:00,119.25,119.33,119.24,119.31,18563.0,103.7842,103.8538,103.7755,103.8364,18563.0
2019-01-31 13:55:00,119.32,119.34,119.3,119.34,21333.0,103.8451,103.8625,103.8277,103.8625,21333.0
2019-01-31 14:00:00,119.33,119.39,119.31,119.36,53562.0,103.8538,103.906,103.8364,103.8799,53562.0
2019-01-31 14:05:00,119.37,119.42,119.34,119.38,100936.0,103.8886,103.9321,103.8625,103.8973,100936.0
2019-01-31 14:10:00,119.38,119.39,119.28,119.28,60718.0,103.8973,103.906,103.8103,103.8103,60718.0
2019-01-31 14:15:00,119.29,119.3,119.24,119.28,44173.0,103.819,103.8277,103.7755,103.8103,44173.0
2019-01-31 14:20:00,119.29,119.38,119.27,119.36,136830.0,103.819,103.8973,103.8016,103.8799,136830.0
2019-01-31 14:25:00,119.36,119.36,119.29,119.31,98792.0,103.8799,103.8799,103.819,103.8364,98792.0
2019-01-31 14:30:00,119.32,119.35,119.25,119.26,71893.0,103.8451,103.8712,103.7842,103.7929,71893.0
2019-01-31 14:35:00,119.26,119.34,119.23,119.31,68694.0,103.7929,103.8625,103.7668,103.8364,68694.0
2019-01-31 14:40:00,119.32,119.33,119.26,119.31,165858.0,103.8451,103.8538,103.7929,103.8364,165858.0
2019-01-31 14:45:00,119.31,119.38,119.29,119.38,55613.0,103.8364,103.8973,103.819,103.8973,55613.0
2019-01-31 14:50:00,119.37,119.46,119.35,119.45,45326.0,103.8886,103.9669,103.8712,103.9582,45326.0
2019-01-31 14:55:00,119.45,119.5,119.43,119.45,60283.0,103.9582,104.0018,103.9408,103.9582,60283.0
2019-01-31 15:00:00,119.44,119.44,119.33,119.33,100059.0,103.9495,103.9495,103.8538,103.8538,100059.0
2019-01-31 15:05:00,119.33,119.38,119.28,119.33,54841.0,103.8538,103.8973,103.8103,103.8538,54841.0
2019-01-31 15:10:00,119.32,119.32,119.18,119.18,124913.0,103.8451,103.8451,103.7233,103.7233,124913.0
2019-01-31 15:15:00,119.19,119.26,119.18,119.2,117343.0,103.732,103.7929,103.7233,103.7407,117343.0
2019-01-31 15:20:00,119.21,119.29,119.21,119.26,43085.0,103.7494,103.819,103.7494,103.7929,43085.0
2019-01-31 15:25:00,119.29,119.33,119.28,119.31,54233.0,103.819,103.8538,103.8103,103.8364,54233.0
2019-01-31 15:30:00,119.32,119.42,119.27,119.35,47912.0,103.8451,103.9321,103.8016,103.8712,47912.0
2019-01-31 15:35:00,119.35,119.41,119.32,119.41,29539.0,103.8712,103.9234,103.8451,103.9234,29539.0
2019-01-31 15:40:00,119.41,119.47,119.37,119.39,29172.0,103.9234,103.9756,103.8886,103.906,29172.0
2019-01-31 15:45:00,119.39,119.48,119.35,119.44,63184.0,103.906,103.9843,103.8712,103.9495,63184.0
2019-01-31 15:50:00,119.45,119.66,119.44,119.65,52244.0,103.9582,104.141,103.9495,104.1323,52244.0
2019-01-31 15:55:00,119.66,119.77,119.56,119.58,223599.0,104.141,104.2367,104.054,104.0714,223599.0
2019-02-01 09:30:00,119.91,120.04,119.88,119.97,55335.0,104.3586,104.4717,104.3325,104.4108,55335.0
2019-02-01 09:35:00,119.98,119.99,119.83,119.93,26708.0,104.4195,104.4282,104.289,104.376,26708.0
2019-02-01 09:40:00,119.93,119.98,119.86,119.87,27875.0,104.376,104.4195,104.3151,104.3238,27875.0
2019-02-01 09:45:00,119.9,119.92,119.78,119.82,18817.0,104.3499,104.3673,104.2454,104.2803,18817.0
2019-02-01 09:50:00,119.75,119.79,119.68,119.75,9787.0,104.2193,104.2541,104.1584,104.2193,9787.0
2019-02-01 09:55:00,119.75,119.78,119.59,119.59,7598.0,104.2193,104.2454,104.0801,104.0801,7598.0
2019-02-01 10:00:00,119.62,119.96,119.61,119.91,86228.0,104.1062,104.4021,104.0975,104.3586,86228.0
2019-02-01 10:05:00,119.93,120.07,119.92,120.03,62121.0,104.376,104.4978,104.3673,104.463,62121.0
2019-02-01 10:10:00,120.04,120.11,120.02,120.08,64288.0,104.4717,104.5326,104.4543,104.5065,64288.0
2019-02-01 10:15:00,120.08,120.12,120.04,120.08,22130.0,104.5065,104.5413,104.4717,104.5065,22130.0
2019-02-01 10:20:00,120.07,120.23,120.06,120.22,186866.0,104.4978,104.6371,104.4891,104.6284,186866.0
2019-02-01 10:25:00,120.24,120.27,120.17,120.17,39535.0,104.6458,104.6719,104.5849,104.5849,39535.0
2019-02-01 10:30:00,120.18,120.22,120.1,120.15,70332.0,104.5936,104.6284,104.5239,104.5675,70332.0
2019-02-01 10:35:00,120.14,120.21,120.11,120.19,35731.0,104.5588,104.6197,104.5326,104.6023,35731.0
2019-02-01 10:40:00,120.18,120.25,120.13,120.16,20274.0,104.5936,104.6545,104.55,104.5762,20274.0
2019-02-01 10:45:00,120.17,120.21,120.08,120.11,7856.0,104.5849,104.6197,104.5065,104.5326,7856.0
2019-02-01 10:50:00,120.09,120.11,119.94,119.97,5753.0,104.5152,104.5326,104.3847,104.4108,5753.0
2019-02-01 10:55:00,119.96,119.97,119.87,119.87,24901.0,104.4021,104.4108,104.3238,104.3238,24901.0
2019-02-01 11:00:00,119.86,119.89,119.72,119.88,29918.0,104.3151,104.3412,104.1932,104.3325,29918.0
2019-02-01 11:05:00,119.85,119.99,119.85,119.96,13909.0,104.3064,104.4282,104.3064,104.4021,13909.0
2019-02-01 11:10:00,119.98,119.99,119.89,119.95,11389.0,104.4195,104.4282,104.3412,104.3934,11389.0
2019-02-01 11:15:00,119.94,120.01,119.92,119.92,11192.0,104.3847,104.4456,104.3673,104.3673,11192.0
2019-02-01 11:20:00,119.93,120.08,119.92,120.06,33900.0,104.376,104.5065,104.3673,104.4891,33900.0
2019-02-01 11:25:00,120.06,120.12,120.05,120.08,5563.0,104.4891,104.5413,104.4804,104.5065,5563.0
2019-02-01 11:30:00,120.05,120.06,119.98,120.02,19489.0,104.4804,104.4891,104.4195,104.4543,19489.0
2019-02-01 11:35:00,120.03,120.06,120.0,120.0,7776.0,104.463,104.4891,104.4369,104.4369,7776.0
2019-02-01 11:40:00,120.03,120.09,120.03,120.08,12288.0,104.463,104.5152,104.463,104.5065,12288.0
2019-02-01 11:45:00,120.08,120.12,120.02,120.12,7899.0,104.5065,104.5413,104.4543,104.5413,7899.0
2019-02-01 11:50:00,120.11,120.2,120.1,120.19,8017.0,104.5326,104.611,104.5239,104.6023,8017.0
2019-02-01 11:55:00,120.17,120.25,120.17,120.25,15322.0,104.5849,104.6545,104.5849,104.6545,15322.0
2019-02-01 12:00:00,120.25,120.25,120.16,120.18,10973.0,104.6545,104.6545,104.5762,104.5936,10973.0
2019-02-01 12:05:00,120.19,120.21,120.15,120.15,14404.0,104.6023,104.6197,104.5675,104.5675,14404.0
2019-02-01 12:10:00,120.15,120.17,120.1,120.1,23051.0,104.5675,104.5849,104.5239,104.5239,23051.0
2019-02-01 12:15:00,120.1,120.12,120.05,120.06,40715.0,104.5239,104.5413,104.4804,104.4891,40715.0
2019-02-01 12:20:00,120.06,120.06,119.91,119.91,50547.0,104.4891,104.4891,104.3586,104.3586,50547.0
2019-02-01 12:25:00,119.88,119.94,119.87,119.94,9837.0,104.3325,104.3847,104.3238,104.3847,9837.0
2019-02-01 12:30:00,119.92,119.96,119.88,119.93,20939.0,104.3673,104.4021,104.3325,104.376,20939.0
2019-02-01 12:35:00,119.94,119.99,119.86,119.86,19938.0,104.3847,104.4282,104.3151,104.3151,19938.0
2019-02-01 12:40:00,119.85,119.95,119.83,119.93,20262.0,104.3064,104.3934,104.289,104.376,20262.0
2019-02-01 12:45:00,119.93,120.0,119.9,119.98,65337.0,104.376,104.4369,104.3499,104.4195,65337.0
2019-02-01 12:50:00,119.98,120.0,119.95,119.95,20910.0,104.4195,104.4369,104.3934,104.3934,20910.0
2019-02-01 12:55:00,119.94,119.99,119.94,119.97,28299.0,104.3847,104.4282,104.3847,104.4108,28299.0
2019-02-01 13:00:00,119.97,119.99,119.93,119.94,18134.0,104.4108,104.4282,104.376,104.3847,18134.0
2019-02-01 13:05:00,119.95,120.02,119.92,120.0,45553.0,104.3934,104.4543,104.3673,104.4369,45553.0
2019-02-01 13:10:00,120.01,120.01,119.93,119.93,97884.0,104.4456,104.4456,104.376,104.376,97884.0
2019-02-01 13:15:00,119.93,119.97,119.85,119.9,43381.0,104.376,104.4108,104.3064,104.3499,43381.0
2019-02-01 13:20:00,119.92,119.92,119.86,119.89,51686.0,104.3673,104.3673,104.3151,104.3412,51686.0
2019-02-01 13:25:00,119.9,119.98,119.89,119.98,38764.0,104.3499,104.4195,104.3412,104.4195,38764.0
2019-02-01 13:30:00,119.97,120.03,119.96,119.99,25427.0,104.4108,104.463,104.4021,104.4282,25427.0
2019-02-01 13:35:00,120.0,120.05,119.98,120.04,29343.0,104.4369,104.4804,104.4195,104.4717,29343.0
2019-02-01 13:40:00,120.04,120.05,119.94,119.94,20938.0,104.4717,104.4804,104.3847,104.3847,20938.0
2019-02-01 13:45:00,119.94,119.95,119.85,119.95,27811.0,104.3847,104.3934,104.3064,104.3934,27811.0
2019-02-01 13:50:00,119.96,119.98,119.93,119.93,93180.0,104.4021,104.4195,104.376,104.376,93180.0
2019-02-01 13:55:00,119.93,119.95,119.92,119.95,13702.0,104.376,104.3934,104.3673,104.3934,13702.0
2019-02-01 14:00:00,119.95,119.96,119.74,119.74,38723.0,104.3934,104.4021,104.2106,104.2106,38723.0
2019-02-01 14:05:00,119.73,119.82,119.73,119.8,57761.0,104.2019,104.2803,104.2019,104.2628,57761.0
2019-02-01 14:10:00,119.79,119.81,119.73,119.78,28817.0,104.2541,104.2715,104.2019,104.2454,28817.0
2019-02-01 14:15:00,119.78,119.79,119.68,119.68,108399.0,104.2454,104.2541,104.1584,104.1584,108399.0
2019-02-01 14:20:00,119.68,119.76,119.68,119.68,85979.0,104.1584,104.228,104.1584,104.1584,85979.0
2019-02-01 14:25:00,119.67,119.72,119.65,119.72,16554.0,104.1497,104.1932,104.1323,104.1932,16554.0
2019-02-01 14:30:00,119.71,119.84,119.7,119.81,37469.0,104.1845,104.2977,104.1758,104.2715,37469.0
2019-02-01 14:35:00,119.81,119.83,119.75,119.8,38507.0,104.2715,104.289,104.2193,104.2628,38507.0
2019-02-01 14:40:00,119.79,119.85,119.79,119.83,30394.0,104.2541,104.3064,104.2541,104.289,30394.0
2019-02-01 14:45:00,119.82,119.84,119.73,119.74,31928.0,104.2803,104.2977,104.2019,104.2106,31928.0
2019-02-01 14:50:00,119.75,119.78,119.61,119.62,24131.0,104.2193,104.2454,104.0975,104.1062,24131.0
2019-02-01 14:55:00,119.62,119.68,119.58,119.68,19780.0,104.1062,104.1584,104.0714,104.1584,19780.0
2019-02-01 15:00:00,119.66,119.69,119.55,119.6,41357.0,104.141,104.1671,104.0453,104.0888,41357.0
2019-02-01 15:05:00,119.59,119.63,119.53,119.54,38946.0,104.0801,104.1149,104.0279,104.0366,38946.0
2019-02-01 15:10:00,119.54,119.62,119.51,119.58,28017.0,104.0366,104.1062,104.0105,104.0714,28017.0
2019-02-01 15:15:00,119.58,119.7,119.56,119.64,56092.0,104.0714,104.1758,104.054,104.1236,56092.0
2019-02-01 15:20:00,119.64,119.69,119.61,119.66,67986.0,104.1236,104.1671,104.0975,104.141,67986.0
2019-02-01 15:25:00,119.66,119.71,119.6,119.71,59869.0,104.141,104.1845,104.0888,104.1845,59869.0
2019-02-01 15:30:00,119.72,119.83,119.72,119.79,270284.0,104.1932,104.289,104.1932,104.2541,270284.0
2019-02-01 15:35:00,119.78,119.87,119.77,119.84,73336.0,104.2454,104.3238,104.2367,104.2977,73336.0
2019-02-01 15:40:00,119.84,119.86,119.8,119.86,106917.0,104.2977,104.3151,104.2628,104.3151,106917.0
2019-02-01 15:45:00,119.87,119.9,119.83,119.83,77839.0,104.3238,104.3499,104.289,104.289,77839.0
2019-02-01 15:50:00,119.83,119.87,119.79,119.86,90666.0,104.289,104.3238,104.2541,104.3151,90666.0
2019-02-01 15:55:00,119.86,120.01,119.82,119.95,265663.0,104.3151,104.4456,104.2803,104.3934,265663.0
2019-02-04 09:30:00,119.97,119.97,119.67,119.7,85992.0,104.4108,104.4108,104.1497,104.1758,85992.0
2019-02-04 09:35:00,119.7,119.77,119.56,119.59,101061.0,104.1758,104.2367,104.054,104.0801,101061.0
2019-02-04 09:40:00,119.6,119.64,119.56,119.57,63813.0,104.0888,104.1236,104.054,104.0627,63813.0
2019-02-04 09:45:00,119.58,119.71,119.56,119.7,33156.0,104.0714,104.1845,104.054,104.1758,33156.0
2019-02-04 09:50:00,119.71,119.71,119.62,119.7,29660.0,104.1845,104.1845,104.1062,104.1758,29660.0
2019-02-04 09:55:00,119.7,119.7,119.56,119.59,11667.0,104.1758,104.1758,104.054,104.0801,11667.0
2019-02-04 10:00:00,119.52,119.52,119.27,119.34,13990.0,104.0192,104.0192,103.8016,103.8625,13990.0
2019-02-04 10:05:00,119.32,119.33,119.25,119.29,45129.0,103.8451,103.8538,103.7842,103.819,45129.0
2019-02-04 10:10:00,119.28,119.49,119.26,119.47,22899.0,103.8103,103.9931,103.7929,103.9756,22899.0
2019-02-04 10:15:00,119.49,119.5,119.42,119.42,13895.0,103.9931,104.0018,103.9321,103.9321,13895.0
2019-02-04 10:20:00,119.42,119.44,119.33,119.33,17917.0,103.9321,103.9495,103.8538,103.8538,17917.0
2019-02-04 10:25:00,119.32,119.35,119.25,119.32,28847.0,103.8451,103.8712,103.7842,103.8451,28847.0
2019-02-04 10:30:00,119.32,119.43,119.31,119.42,4449.0,103.8451,103.9408,103.8364,103.9321,4449.0
2019-02-04 10:35:00,119.42,119.45,119.4,119.41,10453.0,103.9321,103.9582,103.9147,103.9234,10453.0
2019-02-04 10:40:00,119.42,119.51,119.41,119.5,11402.0,103.9321,104.0105,103.9234,104.0018,11402.0
2019-02-04 10:45:00,119.5,119.54,119.48,119.54,8845.0,104.0018,104.0366,103.9843,104.0366,8845.0
2019-02-04 10:50:00,119.55,119.57,119.5,119.54,4947.0,104.0453,104.0627,104.0018,104.0366,4947.0
2019-02-04 10:55:00,119.55,119.59,119.51,119.53,8346.0,104.0453,104.0801,104.0105,104.0279,8346.0
2019-02-04 11:00:00,119.55,119.67,119.53,119.65,37814.0,104.0453,104.1497,104.0279,104.1323,37814.0
2019-02-04 11:05:00,119.66,119.66,119.56,119.58,56275.0,104.141,104.141,104.054,104.0714,56275.0
2019-02-04 11:10:00,119.59,119.61,119.54,119.59,12180.0,104.0801,104.0975,104.0366,104.0801,12180.0
2019-02-04 11:15:00,119.61,119.66,119.6,119.66,35815.0,104.0975,104.141,104.0888,104.141,35815.0
2019-02-04 11:20:00,119.65,119.68,119.6,119.6,30394.0,104.1323,104.1584,104.0888,104.0888,30394.0
2019-02-04 11:25:00,119.62,119.71,119.62,119.71,24564.0,104.1062,104.1845,104.1062,104.1845,24564.0
2019-02-04 11:30:00,119.72,119.79,119.67,119.78,10453.0,104.1932,104.2541,104.1497,104.2454,10453.0
2019-02-04 11:35:00,119.79,119.79,119.72,119.74,34842.0,104.2541,104.2541,104.1932,104.2106,34842.0
2019-02-04 11:40:00,119.75,119.76,119.72,119.76,13660.0,104.2193,104.228,104.1932,104.228,13660.0
2019-02-04 11:45:00,119.75,119.84,119.74,119.82,14850.0,104.2193,104.2977,104.2106,104.2803,14850.0
2019-02-04 11:50:00,119.84,119.9,119.81,119.81,29161.0,104.2977,104.3499,104.2715,104.2715,29161.0
2019-02-04 11:55:00,119.83,119.89,119.81,119.89,28724.0,104.289,104.3412,104.2715,104.3412,28724.0
2019-02-04 12:00:00,119.9,119.93,119.86,119.89,39635.0,104.3499,104.376,104.3151,104.3412,39635.0
2019-02-04 12:05:00,119.9,119.91,119.88,119.89,24093.0,104.3499,104.3586,104.3325,104.3412,24093.0
2019-02-04 12:10:00,119.89,119.92,119.89,119.91,13736.0,104.3412,104.3673,104.3412,104.3586,13736.0
2019-02-04 12:15:00,119.91,119.92,119.87,119.91,38805.0,104.3586,104.3673,104.3238,104.3586,38805.0
2019-02-04 12:20:00,119.91,119.93,119.88,119.89,15734.0,104.3586,104.376,104.3325,104.3412,15734.0
2019-02-04 12:25:00,119.9,119.92,119.88,119.89,31369.0,104.3499,104.3673,104.3325,104.3412,31369.0
2019-02-04 12:30:00,119.89,119.91,119.87,119.9,53007.0,104.3412,104.3586,104.3238,104.3499,53007.0
2019-02-04 12:35:00,119.89,119.92,119.88,119.9,15335.0,104.3412,104.3673,104.3325,104.3499,15335.0
2019-02-04 12:40:00,119.89,119.92,119.88,119.88,20262.0,104.3412,104.3673,104.3325,104.3325,20262.0
2019-02-04 12:45:00,119.88,119.88,119.84,119.85,62804.0,104.3325,104.3325,104.2977,104.3064,62804.0
2019-02-04 12:50:00,119.85,119.91,119.85,119.91,25239.0,104.3064,104.3586,104.3064,104.3586,25239.0
2019-02-04 12:55:00,119.92,119.92,119.86,119.87,6070.0,104.3673,104.3673,104.3151,104.3238,6070.0
2019-02-04 13:00:00,119.9,119.95,119.87,119.94,5706.0,104.3499,104.3934,104.3238,104.3847,5706.0
2019-02-04 13:05:00,119.94,119.97,119.94,119.97,15379.0,104.3847,104.4108,104.3847,104.4108,15379.0
2019-02-04 13:10:00,119.97,119.97,119.95,119.96,42818.0,104.4108,104.4108,104.3934,104.4021,42818.0
2019-02-04 13:15:00,119.96,119.99,119.95,119.97,159192.0,104.4021,104.4282,104.3934,104.4108,159192.0
2019-02-04 13:20:00,119.97,120.0,119.97,119.99,12619.0,104.4108,104.4369,104.4108,104.4282,12619.0
2019-02-04 13:25:00,119.99,119.99,119.94,119.95,9664.0,104.4282,104.4282,104.3847,104.3934,9664.0
2019-02-04 13:30:00,119.95,119.96,119.92,119.93,15038.0,104.3934,104.4021,104.3673,104.376,15038.0
2019-02-04 13:35:00,119.94,119.96,119.93,119.96,32442.0,104.3847,104.4021,104.376,104.4021,32442.0
2019-02-04 13:40:00,119.96,119.99,119.95,119.98,47745.0,104.4021,104.4282,104.3934,104.4195,47745.0
2019-02-04 13:45:00,120.0,120.09,119.99,120.08,78033.0,104.4369,104.5152,104.4282,104.5065,78033.0
2019-02-04 13:50:00,120.08,120.11,120.07,120.09,11842.0,104.5065,104.5326,104.4978,104.5152,11842.0
2019-02-04 13:55:00,120.09,120.11,120.08,120.09,33059.0,104.5152,104.5326,104.5065,104.5152,33059.0
2019-02-04 14:00:00,120.1,120.11,120.07,120.1,50782.0,104.5239,104.5326,104.4978,104.5239,50782.0
2019-02-04 14:05:00,120.11,120.14,120.1,120.13,27562.0,104.5326,104.5588,104.5239,104.55,27562.0
2019-02-04 14:10:00,120.13,120.16,120.13,120.14,11495.0,104.55,104.5762,104.55,104.5588,11495.0
2019-02-04 14:15:00,120.14,120.14,120.08,120.08,13960.0,104.5588,104.5588,104.5065,104.5065,13960.0
2019-02-04 14:20:00,120.09,120.09,120.06,120.07,25522.0,104.5152,104.5152,104.4891,104.4978,25522.0
2019-02-04 14:25:00,120.08,120.1,120.07,120.09,41963.0,104.5065,104.5239,104.4978,104.5152,41963.0
2019-02-04 14:30:00,120.1,120.11,120.07,120.09,62755.0,104.5239,104.5326,104.4978,104.5152,62755.0
2019-02-04 14:35:00,120.08,120.1,120.05,120.05,34601.0,104.5065,104.5239,104.4804,104.4804,34601.0
2019-02-04 14:40:00,120.06,120.08,120.05,120.07,47175.0,104.4891,104.5065,104.4804,104.4978,47175.0
2019-02-04 14:45:00,120.07,120.07,120.01,120.05,36276.0,104.4978,104.4978,104.4456,104.4804,36276.0
2019-02-04 14:50:00,120.05,120.07,120.04,120.07,43827.0,104.4804,104.4978,104.4717,104.4978,43827.0
2019-02-04 14:55:00,120.08,120.1,120.07,120.09,27974.0,104.5065,104.5239,104.4978,104.5152,27974.0
2019-02-04 15:00:00,120.09,120.1,120.02,120.07,27703.0,104.5152,104.5239,104.4543,104.4978,27703.0
2019-02-04 15:05:00,120.06,120.1,120.03,120.08,127929.0,104.4891,104.5239,104.463,104.5065,127929.0
2019-02-04 15:10:00,120.09,120.1,120.06,120.08,24015.0,104.5152,104.5239,104.4891,104.5065,24015.0
2019-02-04 15:15:00,120.07,120.12,120.06,120.11,11375.0,104.4978,104.5413,104.4891,104.5326,11375.0
2019-02-04 15:20:00,120.12,120.14,120.1,120.13,13553.0,104.5413,104.5588,104.5239,104.55,13553.0
2019-02-04 15:25:00,120.14,120.14,120.07,120.09,36740.0,104.5588,104.5588,104.4978,104.5152,36740.0
2019-02-04 15:30:00,120.07,120.09,120.05,120.07,26167.0,104.4978,104.5152,104.4804,104.4978,26167.0
2019-02-04 15:35:00,120.07,120.11,120.04,120.1,21687.0,104.4978,104.5326,104.4717,104.5239,21687.0
2019-02-04 15:40:00,120.1,120.14,120.1,120.13,5324.0,104.5239,104.5588,104.5239,104.55,5324.0
2019-02-04 15:45:00,120.14,120.16,120.09,120.1,31808.0,104.5588,104.5762,104.5152,104.5239,31808.0
2019-02-04 15:50:00,120.11,120.18,120.09,120.15,120121.0,104.5326,104.5936,104.5152,104.5675,120121.0
2019-02-04 15:55:00,120.15,120.36,120.15,120.36,129379.0,104.5675,104.7502,104.5675,104.7502,129379.0
2019-02-05 09:30:00,120.57,120.59,120.38,120.43,50536.0,104.933,104.9504,104.7676,104.8111,50536.0
2019-02-05 09:35:00,120.44,120.53,120.4,120.48,18085.0,104.8198,104.8982,104.785,104.8547,18085.0
2019-02-05 09:40:00,120.49,120.51,120.43,120.46,19723.0,104.8634,104.8808,104.8111,104.8372,19723.0
2019-02-05 09:45:00,120.48,120.49,120.37,120.4,5205.0,104.8547,104.8634,104.7589,104.785,5205.0
2019-02-05 09:50:00,120.41,120.52,120.4,120.52,13122.0,104.7937,104.8895,104.785,104.8895,13122.0
2019-02-05 09:55:00,120.48,120.56,120.46,120.56,19411.0,104.8547,104.9243,104.8372,104.9243,19411.0
2019-02-05 10:00:00,120.54,120.63,120.47,120.47,4204.0,104.9069,104.9852,104.846,104.846,4204.0
2019-02-05 10:05:00,120.45,120.53,120.45,120.5,13428.0,104.8285,104.8982,104.8285,104.8721,13428.0
2019-02-05 10:10:00,120.47,120.49,120.41,120.46,4109.0,104.846,104.8634,104.7937,104.8372,4109.0
2019-02-05 10:15:00,120.46,120.53,120.43,120.51,5200.0,104.8372,104.8982,104.8111,104.8808,5200.0
2019-02-05 10:20:00,120.52,120.52,120.44,120.44,3474.0,104.8895,104.8895,104.8198,104.8198,3474.0
2019-02-05 10:25:00,120.42,120.48,120.41,120.48,1699.0,104.8024,104.8547,104.7937,104.8547,1699.0
2019-02-05 10:30:00,120.5,120.59,120.5,120.55,3279.0,104.8721,104.9504,104.8721,104.9156,3279.0
2019-02-05 10:35:00,120.54,120.6,120.51,120.51,99126.0,104.9069,104.9591,104.8808,104.8808,99126.0
2019-02-05 10:40:00,120.51,120.59,120.5,120.57,2622.0,104.8808,104.9504,104.8721,104.933,2622.0
2019-02-05 10:45:00,120.58,120.61,120.54,120.56,2952.0,104.9417,104.9678,104.9069,104.9243,2952.0
2019-02-05 10:50:00,120.58,120.66,120.57,120.66,2965.0,104.9417,105.0113,104.933,105.0113,2965.0
2019-02-05 10:55:00,120.66,120.7,120.65,120.69,6874.0,105.0113,105.0461,105.0026,105.0374,6874.0
2019-02-05 11:00:00,120.69,120.72,120.67,120.69,8702.0,105.0374,105.0635,105.02,105.0374,8702.0
2019-02-05 11:05:00,120.7,120.71,120.6,120.6,5587.0,105.0461,105.0548,104.9591,104.9591,5587.0
2019-02-05 11:10:00,120.59,120.6,120.49,120.49,19467.0,104.9504,104.9591,104.8634,104.8634,19467.0
2019-02-05 11:15:00,120.47,120.52,120.45,120.52,4730.0,104.846,104.8895,104.8285,104.8895,4730.0
2019-02-05 11:20:00,120.54,120.54,120.47,120.5,8457.0,104.9069,104.9069,104.846,104.8721,8457.0
2019-02-05 11:25:00,120.49,120.5,120.38,120.41,5151.0,104.8634,104.8721,104.7676,104.7937,5151.0
2019-02-05 11:30:00,120.4,120.46,120.38,120.45,16855.0,104.785,104.8372,104.7676,104.8285,16855.0
2019-02-05 11:35:00,120.46,120.51,120.46,120.47,11439.0,104.8372,104.8808,104.8372,104.846,11439.0
2019-02-05 11:40:00,120.46,120.54,120.46,120.49,6684.0,104.8372,104.9069,104.8372,104.8634,6684.0
2019-02-05 11:45:00,120.48,120.49,120.4,120.42,7324.0,104.8547,104.8634,104.785,104.8024,7324.0
2019-02-05 11:50:00,120.43,120.45,120.41,120.45,8576.0,104.8111,104.8285,104.7937,104.8285,8576.0
2019-02-05 11:55:00,120.49,120.51,120.46,120.48,7767.0,104.8634,104.8808,104.8372,104.8547,7767.0
2019-02-05 12:00:00,120.49,120.5,120.43,120.5,7109.0,104.8634,104.8721,104.8111,104.8721,7109.0
2019-02-05 12:05:00,120.5,120.5,120.4,120.4,9355.0,104.8721,104.8721,104.785,104.785,9355.0
2019-02-05 12:10:00,120.4,120.41,120.35,120.39,8073.0,104.785,104.7937,104.7415,104.7763,8073.0
2019-02-05 12:15:00,120.41,120.43,120.3,120.31,18975.0,104.7937,104.8111,104.698,104.7067,18975.0
2019-02-05 12:20:00,120.26,120.28,120.25,120.26,4681.0,104.6632,104.6806,104.6545,104.6632,4681.0
2019-02-05 12:25:00,120.26,120.31,120.25,120.3,8212.0,104.6632,104.7067,104.6545,104.698,8212.0
2019-02-05 12:30:00,120.27,120.31,120.24,120.3,20221.0,104.6719,104.7067,104.6458,104.698,20221.0
2019-02-05 12:35:00,120.32,120.34,120.29,120.34,8412.0,104.7154,104.7328,104.6893,104.7328,8412.0
2019-02-05 12:40:00,120.34,120.34,120.3,120.3,4067.0,104.7328,104.7328,104.698,104.698,4067.0
2019-02-05 12:45:00,120.29,120.34,120.26,120.26,5812.0,104.6893,104.7328,104.6632,104.6632,5812.0
2019-02-05 12:50:00,120.27,120.29,120.23,120.24,8136.0,104.6719,104.6893,104.6371,104.6458,8136.0
2019-02-05 12:55:00,120.24,120.26,120.13,120.15,5932.0,104.6458,104.6632,104.55,104.5675,5932.0
2019-02-05 13:00:00,120.16,120.22,120.15,120.19,22782.0,104.5762,104.6284,104.5675,104.6023,22782.0
2019-02-05 13:05:00,120.18,120.18,120.08,120.09,16304.0,104.5936,104.5936,104.5065,104.5152,16304.0
2019-02-05 13:10:00,120.1,120.16,120.1,120.15,11920.0,104.5239,104.5762,104.5239,104.5675,11920.0
2019-02-05 13:15:00,120.13,120.17,120.13,120.17,5892.0,104.55,104.5849,104.55,104.5849,5892.0
2019-02-05 13:20:00,120.18,120.24,120.18,120.22,12639.0,104.5936,104.6458,104.5936,104.6284,12639.0
2019-02-05 13:25:00,120.23,120.26,120.22,120.26,3998.0,104.6371,104.6632,104.6284,104.6632,3998.0
2019-02-05 13:30:00,120.27,120.27,120.22,120.24,3339.0,104.6719,104.6719,104.6284,104.6458,3339.0
2019-02-05 13:35:00,120.22,120.23,120.16,120.22,33372.0,104.6284,104.6371,104.5762,104.6284,33372.0
2019-02-05 13:40:00,120.24,120.24,120.18,120.23,47262.0,104.6458,104.6458,104.5936,104.6371,47262.0
2019-02-05 13:45:00,120.22,120.29,120.22,120.29,14787.0,104.6284,104.6893,104.6284,104.6893,14787.0
2019-02-05 13:50:00,120.29,120.29,120.24,120.25,5092.0,104.6893,104.6893,104.6458,104.6545,5092.0
2019-02-05 13:55:00,120.26,120.29,120.25,120.27,13663.0,104.6632,104.6893,104.6545,104.6719,13663.0
2019-02-05 14:00:00,120.28,120.4,120.27,120.4,18681.0,104.6806,104.785,104.6719,104.785,18681.0
2019-02-05 14:05:00,120.42,120.49,120.41,120.49,31315.0,104.8024,104.8634,104.7937,104.8634,31315.0
2019-02-05 14:10:00,120.46,120.52,120.43,120.51,128061.0,104.8372,104.8895,104.8111,104.8808,128061.0
2019-02-05 14:15:00,120.51,120.51,120.47,120.49,8779.0,104.8808,104.8808,104.846,104.8634,8779.0
2019-02-05 14:20:00,120.48,120.5,120.45,120.45,6072.0,104.8547,104.8721,104.8285,104.8285,6072.0
2019-02-05 14:25:00,120.46,120.48,120.41,120.41,200959.0,104.8372,104.8547,104.7937,104.7937,200959.0
2019-02-05 14:30:00,120.42,120.46,120.42,120.45,14465.0,104.8024,104.8372,104.8024,104.8285,14465.0
2019-02-05 14:35:00,120.43,120.45,120.41,120.44,18999.0,104.8111,104.8285,104.7937,104.8198,18999.0
2019-02-05 14:40:00,120.41,120.47,120.38,120.47,10659.0,104.7937,104.846,104.7676,104.846,10659.0
2019-02-05 14:45:00,120.46,120.55,120.46,120.54,19116.0,104.8372,104.9156,104.8372,104.9069,19116.0
2019-02-05 14:50:00,120.53,120.54,120.47,120.48,5185.0,104.8982,104.9069,104.846,104.8547,5185.0
2019-02-05 14:55:00,120.49,120.52,120.48,120.5,7247.0,104.8634,104.8895,104.8547,104.8721,7247.0
2019-02-05 15:00:00,120.5,120.54,120.5,120.5,27119.0,104.8721,104.9069,104.8721,104.8721,27119.0
2019-02-05 15:05:00,120.49,120.52,120.46,120.51,16148.0,104.8634,104.8895,104.8372,104.8808,16148.0
2019-02-05 15:10:00,120.51,120.51,120.43,120.47,13208.0,104.8808,104.8808,104.8111,104.846,13208.0
2019-02-05 15:15:00,120.44,120.52,120.44,120.52,5950.0,104.8198,104.8895,104.8198,104.8895,5950.0
2019-02-05 15:20:00,120.52,120.55,120.51,120.53,19576.0,104.8895,104.9156,104.8808,104.8982,19576.0
2019-02-05 15:25:00,120.52,120.58,120.52,120.54,10256.0,104.8895,104.9417,104.8895,104.9069,10256.0
2019-02-05 15:30:00,120.56,120.59,120.54,120.58,25573.0,104.9243,104.9504,104.9069,104.9417,25573.0
2019-02-05 15:35:00,120.58,120.6,120.54,120.6,22657.0,104.9417,104.9591,104.9069,104.9591,22657.0
2019-02-05 15:40:00,120.6,120.65,120.55,120.56,23074.0,104.9591,105.0026,104.9156,104.9243,23074.0
2019-02-05 15:45:00,120.57,120.58,120.48,120.51,29947.0,104.933,104.9417,104.8547,104.8808,29947.0
2019-02-05 15:50:00,120.51,120.52,120.45,120.46,25897.0,104.8808,104.8895,104.8285,104.8372,25897.0
2019-02-05 15:55:00,120.46,120.58,120.46,120.55,346383.0,104.8372,104.9417,104.8372,104.9156,346383.0
2019-02-06 09:30:00,120.25,120.64,120.25,120.61,72958.0,104.6545,104.9939,104.6545,104.9678,72958.0
2019-02-06 09:35:00,120.65,120.68,120.48,120.48,15843.0,105.0026,105.0287,104.8547,104.8547,15843.0
2019-02-06 09:40:00,120.45,120.51,120.45,120.5,7097.0,104.8285,104.8808,104.8285,104.8721,7097.0
2019-02-06 09:45:00,120.49,120.54,120.48,120.52,10769.0,104.8634,104.9069,104.8547,104.8895,10769.0
2019-02-06 09:50:00,120.51,120.56,120.5,120.55,25781.0,104.8808,104.9243,104.8721,104.9156,25781.0
2019-02-06 09:55:00,120.56,120.56,120.47,120.48,14891.0,104.9243,104.9243,104.846,104.8547,14891.0
2019-02-06 10:00:00,120.47,120.47,120.4,120.47,13484.0,104.846,104.846,104.785,104.846,13484.0
2019-02-06 10:05:00,120.47,120.53,120.46,120.46,9878.0,104.846,104.8982,104.8372,104.8372,9878.0
2019-02-06 10:10:00,120.46,120.46,120.34,120.35,26830.0,104.8372,104.8372,104.7328,104.7415,26830.0
2019-02-06 10:15:00,120.35,120.38,120.3,120.33,16857.0,104.7415,104.7676,104.698,104.7241,16857.0
2019-02-06 10:20:00,120.33,120.38,120.27,120.38,16654.0,104.7241,104.7676,104.6719,104.7676,16654.0
2019-02-06 10:25:00,120.38,120.43,120.36,120.38,10459.0,104.7676,104.8111,104.7502,104.7676,10459.0
2019-02-06 10:30:00,120.38,120.43,120.37,120.4,10036.0,104.7676,104.8111,104.7589,104.785,10036.0
2019-02-06 10:35:00,120.4,120.49,120.4,120.47,100533.0,104.785,104.8634,104.785,104.846,100533.0
2019-02-06 10:40:00,120.46,120.49,120.44,120.48,24224.0,104.8372,104.8634,104.8198,104.8547,24224.0
2019-02-06 10:45:00,120.48,120.54,120.48,120.51,21709.0,104.8547,104.9069,104.8547,104.8808,21709.0
2019-02-06 10:50:00,120.52,120.61,120.49,120.59,51227.0,104.8895,104.9678,104.8634,104.9504,51227.0
2019-02-06 10:55:00,120.6,120.64,120.56,120.6,36870.0,104.9591,104.9939,104.9243,104.9591,36870.0
2019-02-06 11:00:00,120.62,120.62,120.56,120.6,5859.0,104.9765,104.9765,104.9243,104.9591,5859.0
2019-02-06 11:05:00,120.6,120.66,120.57,120.57,22510.0,104.9591,105.0113,104.933,104.933,22510.0
2019-02-06 11:10:00,120.57,120.58,120.49,120.5,24238.0,104.933,104.9417,104.8634,104.8721,24238.0
2019-02-06 11:15:00,120.5,120.53,120.48,120.48,15276.0,104.8721,104.8982,104.8547,104.8547,15276.0
2019-02-06 11:20:00,120.49,120.53,120.36,120.36,62077.0,104.8634,104.8982,104.7502,104.7502,62077.0
2019-02-06 11:25:00,120.38,120.45,120.3,120.43,33418.0,104.7676,104.8285,104.698,104.8111,33418.0
2019-02-06 11:30:00,120.47,120.51,120.47,120.49,10496.0,104.846,104.8808,104.846,104.8634,10496.0
2019-02-06 11:35:00,120.46,120.58,120.41,120.57,10994.0,104.8372,104.9417,104.7937,104.933,10994.0
2019-02-06 11:40:00,120.58,120.6,120.55,120.57,20168.0,104.9417,104.9591,104.9156,104.933,20168.0
2019-02-06 11:45:00,120.58,120.59,120.49,120.53,11994.0,104.9417,104.9504,104.8634,104.8982,11994.0
2019-02-06 11:50:00,120.53,120.54,120.46,120.48,42418.0,104.8982,104.9069,104.8372,104.8547,42418.0
2019-02-06 11:55:00,120.5,120.53,120.44,120.51,11775.0,104.8721,104.8982,104.8198,104.8808,11775.0
2019-02-06 12:00:00,120.51,120.52,120.46,120.51,22991.0,104.8808,104.8895,104.8372,104.8808,22991.0
2019-02-06 12:05:00,120.51,120.55,120.41,120.42,26263.0,104.8808,104.9156,104.7937,104.8024,26263.0
2019-02-06 12:10:00,120.42,120.49,120.4,120.49,9340.0,104.8024,104.8634,104.785,104.8634,9340.0
2019-02-06 12:15:00,120.49,120.49,120.41,120.47,22089.0,104.8634,104.8634,104.7937,104.846,22089.0
2019-02-06 12:20:00,120.49,120.51,120.48,120.51,30138.0,104.8634,104.8808,104.8547,104.8808,30138.0
2019-02-06 12:25:00,120.52,120.54,120.5,120.5,27157.0,104.8895,104.9069,104.8721,104.8721,27157.0
2019-02-06 12:30:00,120.5,120.54,120.5,120.53,41967.0,104.8721,104.9069,104.8721,104.8982,41967.0
2019-02-06 12:35:00,120.53,120.56,120.52,120.55,97304.0,104.8982,104.9243,104.8895,104.9156,97304.0
2019-02-06 12:40:00,120.56,120.59,120.53,120.57,20224.0,104.9243,104.9504,104.8982,104.933,20224.0
2019-02-06 12:45:00,120.56,120.57,120.48,120.53,37664.0,104.9243,104.933,104.8547,104.8982,37664.0
2019-02-06 12:50:00,120.54,120.56,120.51,120.51,28829.0,104.9069,104.9243,104.8808,104.8808,28829.0
2019-02-06 12:55:00,120.51,120.56,120.5,120.55,36548.0,104.8808,104.9243,104.8721,104.9156,36548.0
2019-02-06 13:00:00,120.55,120.59,120.55,120.58,21975.0,104.9156,104.9504,104.9156,104.9417,21975.0
2019-02-06 13:05:00,120.59,120.61,120.56,120.58,93568.0,104.9504,104.9678,104.9243,104.9417,93568.0
2019-02-06 13:10:00,120.58,120.6,120.55,120.58,22907.0,104.9417,104.9591,104.9156,104.9417,22907.0
2019-02-06 13:15:00,120.58,120.63,120.57,120.61,16989.0,104.9417,104.9852,104.933,104.9678,16989.0
2019-02-06 13:20:00,120.61,120.61,120.57,120.58,16849.0,104.9678,104.9678,104.933,104.9417,16849.0
2019-02-06 13:25:00,120.58,120.59,120.56,120.59,7353.0,104.9417,104.9504,104.9243,104.9504,7353.0
2019-02-06 13:30:00,120.57,120.6,120.56,120.6,7643.0,104.933,104.9591,104.9243,104.9591,7643.0
2019-02-06 13:35:00,120.61,120.65,120.61,120.64,19434.0,104.9678,105.0026,104.9678,104.9939,19434.0
2019-02-06 13:40:00,120.64,120.64,120.6,120.62,6631.0,104.9939,104.9939,104.9591,104.9765,6631.0
2019-02-06 13:45:00,120.62,120.62,120.58,120.61,64490.0,104.9765,104.9765,104.9417,104.9678,64490.0
2019-02-06 13:50:00,120.6,120.63,120.58,120.59,25702.0,104.9591,104.9852,104.9417,104.9504,25702.0
2019-02-06 13:55:00,120.61,120.61,120.55,120.56,43316.0,104.9678,104.9678,104.9156,104.9243,43316.0
2019-02-06 14:00:00,120.55,120.56,120.46,120.49,34886.0,104.9156,104.9243,104.8372,104.8634,34886.0
2019-02-06 14:05:00,120.47,120.49,120.43,120.43,5715.0,104.846,104.8634,104.8111,104.8111,5715.0
2019-02-06 14:10:00,120.44,120.45,120.39,120.43,11649.0,104.8198,104.8285,104.7763,104.8111,11649.0
2019-02-06 14:15:00,120.43,120.43,120.36,120.41,15609.0,104.8111,104.8111,104.7502,104.7937,15609.0
2019-02-06 14:20:00,120.41,120.47,120.41,120.46,55520.0,104.7937,104.846,104.7937,104.8372,55520.0
2019-02-06 14:25:00,120.46,120.46,120.42,120.44,93308.0,104.8372,104.8372,104.8024,104.8198,93308.0
2019-02-06 14:30:00,120.43,120.44,120.36,120.38,64584.0,104.8111,104.8198,104.7502,104.7676,64584.0
2019-02-06 14:35:00,120.38,120.41,120.32,120.33,19555.0,104.7676,104.7937,104.7154,104.7241,19555.0
2019-02-06 14:40:00,120.33,120.4,120.33,120.4,19420.0,104.7241,104.785,104.7241,104.785,19420.0
2019-02-06 14:45:00,120.38,120.41,120.37,120.41,15190.0,104.7676,104.7937,104.7589,104.7937,15190.0
2019-02-06 14:50:00,120.41,120.42,120.35,120.36,14428.0,104.7937,104.8024,104.7415,104.7502,14428.0
2019-02-06 14:55:00,120.37,120.43,120.35,120.42,17203.0,104.7589,104.8111,104.7415,104.8024,17203.0
2019-02-06 15:00:00,120.42,120.45,120.39,120.39,30787.0,104.8024,104.8285,104.7763,104.7763,30787.0
2019-02-06 15:05:00,120.39,120.45,120.38,120.44,16510.0,104.7763,104.8285,104.7676,104.8198,16510.0
2019-02-06 15:10:00,120.45,120.47,120.39,120.47,14722.0,104.8285,104.846,104.7763,104.846,14722.0
2019-02-06 15:15:00,120.47,120.47,120.4,120.44,13241.0,104.846,104.846,104.785,104.8198,13241.0
2019-02-06 15:20:00,120.44,120.52,120.44,120.52,9193.0,104.8198,104.8895,104.8198,104.8895,9193.0
2019-02-06 15:25:00,120.51,120.52,120.48,120.51,35597.0,104.8808,104.8895,104.8547,104.8808,35597.0
2019-02-06 15:30:00,120.5,120.5,120.44,120.45,19498.0,104.8721,104.8721,104.8198,104.8285,19498.0
2019-02-06 15:35:00,120.44,120.5,120.43,120.5,20555.0,104.8198,104.8721,104.8111,104.8721,20555.0
2019-02-06 15:40:00,120.5,120.5,120.45,120.46,16077.0,104.8721,104.8721,104.8285,104.8372,16077.0
2019-02-06 15:45:00,120.45,120.51,120.42,120.5,89633.0,104.8285,104.8808,104.8024,104.8721,89633.0
2019-02-06 15:50:00,120.5,120.52,120.49,120.52,44176.0,104.8721,104.8895,104.8634,104.8895,44176.0
2019-02-06 15:55:00,120.51,120.52,120.45,120.49,55483.0,104.8808,104.8895,104.8285,104.8634,55483.0
2019-02-07 09:30:00,119.92,120.0,119.77,119.92,18765.0,104.3673,104.4369,104.2367,104.3673,18765.0
2019-02-07 09:35:00,119.9,119.99,119.84,119.84,43040.0,104.3499,104.4282,104.2977,104.2977,43040.0
2019-02-07 09:40:00,119.84,119.9,119.76,119.76,26522.0,104.2977,104.3499,104.228,104.228,26522.0
2019-02-07 09:45:00,119.74,119.8,119.68,119.71,15182.0,104.2106,104.2628,104.1584,104.1845,15182.0
2019-02-07 09:50:00,119.78,119.8,119.67,119.71,12116.0,104.2454,104.2628,104.1497,104.1845,12116.0
2019-02-07 09:55:00,119.71,119.76,119.7,119.72,4760.0,104.1845,104.228,104.1758,104.1932,4760.0
2019-02-07 10:00:00,119.7,119.71,119.55,119.55,19180.0,104.1758,104.1845,104.0453,104.0453,19180.0
2019-02-07 10:05:00,119.55,119.59,119.53,119.57,3929.0,104.0453,104.0801,104.0279,104.0627,3929.0
2019-02-07 10:10:00,119.64,119.8,119.64,119.79,5263.0,104.1236,104.2628,104.1236,104.2541,5263.0
2019-02-07 10:15:00,119.77,119.81,119.68,119.69,15062.0,104.2367,104.2715,104.1584,104.1671,15062.0
2019-02-07 10:20:00,119.69,119.94,119.68,119.93,29766.0,104.1671,104.3847,104.1584,104.376,29766.0
2019-02-07 10:25:00,119.93,119.98,119.89,119.93,38425.0,104.376,104.4195,104.3412,104.376,38425.0
2019-02-07 10:30:00,119.93,120.02,119.93,119.99,5176.0,104.376,104.4543,104.376,104.4282,5176.0
2019-02-07 10:35:00,119.93,119.96,119.91,119.95,5573.0,104.376,104.4021,104.3586,104.3934,5573.0
2019-02-07 10:40:00,119.96,119.97,119.79,119.85,9926.0,104.4021,104.4108,104.2541,104.3064,9926.0
2019-02-07 10:45:00,119.84,119.91,119.71,119.71,10833.0,104.2977,104.3586,104.1845,104.1845,10833.0
2019-02-07 10:50:00,119.68,119.68,119.39,119.47,32365.0,104.1584,104.1584,103.906,103.9756,32365.0
2019-02-07 10:55:00,119.45,119.46,119.3,119.31,9469.0,103.9582,103.9669,103.8277,103.8364,9469.0
2019-02-07 11:00:00,119.33,119.35,119.22,119.33,12898.0,103.8538,103.8712,103.7581,103.8538,12898.0
2019-02-07 11:05:00,119.3,119.3,119.22,119.22,16802.0,103.8277,103.8277,103.7581,103.7581,16802.0
2019-02-07 11:10:00,119.18,119.24,119.11,119.12,25314.0,103.7233,103.7755,103.6623,103.671,25314.0
2019-02-07 11:15:00,119.14,119.2,119.09,119.09,30697.0,103.6884,103.7407,103.6449,103.6449,30697.0
2019-02-07 11:20:00,119.08,119.1,118.99,119.02,40778.0,103.6362,103.6536,103.5579,103.584,40778.0
2019-02-07 11:25:00,119.03,119.08,118.98,119.03,25048.0,103.5927,103.6362,103.5492,103.5927,25048.0
2019-02-07 11:30:00,119.02,119.03,118.77,118.81,40013.0,103.584,103.5927,103.3664,103.4012,40013.0
2019-02-07 11:35:00,118.8,118.99,118.74,118.99,11227.0,103.3925,103.5579,103.3403,103.5579,11227.0
2019-02-07 11:40:00,119.0,119.1,118.97,119.02,4104.0,103.5666,103.6536,103.5405,103.584,4104.0
2019-02-07 11:45:00,119.01,119.04,118.9,118.9,5797.0,103.5753,103.6014,103.4796,103.4796,5797.0
2019-02-07 11:50:00,118.88,119.04,118.8,118.88,23247.0,103.4622,103.6014,103.3925,103.4622,23247.0
2019-02-07 11:55:00,118.89,118.95,118.8,118.82,10468.0,103.4709,103.5231,103.3925,103.4099,10468.0
2019-02-07 12:00:00,118.76,118.81,118.71,118.76,10999.0,103.3577,103.4012,103.3142,103.3577,10999.0
2019-02-07 12:05:00,118.75,118.93,118.75,118.92,6137.0,103.349,103.5057,103.349,103.497,6137.0
2019-02-07 12:10:00,118.94,118.96,118.9,118.94,4624.0,103.5144,103.5318,103.4796,103.5144,4624.0
2019-02-07 12:15:00,118.87,118.97,118.87,118.91,15456.0,103.4535,103.5405,103.4535,103.4883,15456.0
2019-02-07 12:20:00,118.95,119.05,118.95,119.03,40798.0,103.5231,103.6101,103.5231,103.5927,40798.0
2019-02-07 12:25:00,119.01,119.01,118.92,118.92,10511.0,103.5753,103.5753,103.497,103.497,10511.0
2019-02-07 12:30:00,118.92,119.02,118.9,119.02,8088.0,103.497,103.584,103.4796,103.584,8088.0
2019-02-07 12:35:00,119.04,119.05,118.98,119.04,4687.0,103.6014,103.6101,103.5492,103.6014,4687.0
2019-02-07 12:40:00,119.05,119.06,118.88,118.88,22902.0,103.6101,103.6188,103.4622,103.4622,22902.0
2019-02-07 12:45:00,118.86,118.91,118.8,118.84,8725.0,103.4448,103.4883,103.3925,103.4274,8725.0
2019-02-07 12:50:00,118.84,118.84,118.74,118.74,16531.0,103.4274,103.4274,103.3403,103.3403,16531.0
2019-02-07 12:55:00,118.75,118.8,118.7,118.79,12733.0,103.349,103.3925,103.3055,103.3838,12733.0
2019-02-07 13:00:00,118.77,119.06,118.77,119.05,12344.0,103.3664,103.6188,103.3664,103.6101,12344.0
2019-02-07 13:05:00,119.06,119.17,119.05,119.1,22022.0,103.6188,103.7146,103.6101,103.6536,22022.0
2019-02-07 13:10:00,119.11,119.11,119.05,119.06,32121.0,103.6623,103.6623,103.6101,103.6188,32121.0
2019-02-07 13:15:00,119.07,119.12,118.96,118.99,17566.0,103.6275,103.671,103.5318,103.5579,17566.0
2019-02-07 13:20:00,119.0,119.11,118.98,119.09,33867.0,103.5666,103.6623,103.5492,103.6449,33867.0
2019-02-07 13:25:00,119.09,119.17,119.03,119.11,35430.0,103.6449,103.7146,103.5927,103.6623,35430.0
2019-02-07 13:30:00,119.11,119.28,119.09,119.27,41166.0,103.6623,103.8103,103.6449,103.8016,41166.0
2019-02-07 13:35:00,119.27,119.32,119.24,119.26,17350.0,103.8016,103.8451,103.7755,103.7929,17350.0
2019-02-07 13:40:00,119.24,119.25,119.16,119.17,10235.0,103.7755,103.7842,103.7058,103.7146,10235.0
2019-02-07 13:45:00,119.17,119.24,119.1,119.14,56639.0,103.7146,103.7755,103.6536,103.6884,56639.0
2019-02-07 13:50:00,119.15,119.22,119.11,119.19,36328.0,103.6971,103.7581,103.6623,103.732,36328.0
2019-02-07 13:55:00,119.19,119.27,119.14,119.19,32052.0,103.732,103.8016,103.6884,103.732,32052.0
2019-02-07 14:00:00,119.16,119.16,119.06,119.14,16548.0,103.7058,103.7058,103.6188,103.6884,16548.0
2019-02-07 14:05:00,119.14,119.16,119.06,119.09,16493.0,103.6884,103.7058,103.6188,103.6449,16493.0
2019-02-07 14:10:00,119.09,119.09,118.97,118.99,11322.0,103.6449,103.6449,103.5405,103.5579,11322.0
2019-02-07 14:15:00,118.99,119.03,118.85,118.93,68918.0,103.5579,103.5927,103.4361,103.5057,68918.0
2019-02-07 14:20:00,118.93,119.01,118.9,119.0,44790.0,103.5057,103.5753,103.4796,103.5666,44790.0
2019-02-07 14:25:00,119.0,119.21,118.99,119.21,17781.0,103.5666,103.7494,103.5579,103.7494,17781.0
2019-02-07 14:30:00,119.22,119.24,119.18,119.21,35843.0,103.7581,103.7755,103.7233,103.7494,35843.0
2019-02-07 14:35:00,119.21,119.27,119.17,119.18,37159.0,103.7494,103.8016,103.7146,103.7233,37159.0
2019-02-07 14:40:00,119.18,119.2,119.11,119.11,22922.0,103.7233,103.7407,103.6623,103.6623,22922.0
2019-02-07 14:45:00,119.13,119.22,119.04,119.08,28075.0,103.6797,103.7581,103.6014,103.6362,28075.0
2019-02-07 14:50:00,119.07,119.16,119.02,119.16,24677.0,103.6275,103.7058,103.584,103.7058,24677.0
2019-02-07 14:55:00,119.15,119.19,119.1,119.13,18728.0,103.6971,103.732,103.6536,103.6797,18728.0
2019-02-07 15:00:00,119.13,119.23,119.08,119.08,16435.0,103.6797,103.7668,103.6362,103.6362,16435.0
2019-02-07 15:05:00,119.09,119.16,119.05,119.13,10749.0,103.6449,103.7058,103.6101,103.6797,10749.0
2019-02-07 15:10:00,119.13,119.18,119.08,119.16,9519.0,103.6797,103.7233,103.6362,103.7058,9519.0
2019-02-07 15:15:00,119.19,119.21,119.1,119.14,9702.0,103.732,103.7494,103.6536,103.6884,9702.0
2019-02-07 15:20:00,119.15,119.21,119.12,119.21,6935.0,103.6971,103.7494,103.671,103.7494,6935.0
2019-02-07 15:25:00,119.2,119.23,119.15,119.21,13603.0,103.7407,103.7668,103.6971,103.7494,13603.0
2019-02-07 15:30:00,119.21,119.25,119.05,119.09,38000.0,103.7494,103.7842,103.6101,103.6449,38000.0
2019-02-07 15:35:00,119.09,119.24,119.07,119.22,17596.0,103.6449,103.7755,103.6275,103.7581,17596.0
2019-02-07 15:40:00,119.23,119.49,119.22,119.39,36301.0,103.7668,103.9931,103.7581,103.906,36301.0
2019-02-07 15:45:00,119.4,119.45,119.39,119.4,9619.0,103.9147,103.9582,103.906,103.9147,9619.0
2019-02-07 15:50:00,119.41,119.5,119.41,119.49,61193.0,103.9234,104.0018,103.9234,103.9931,61193.0
2019-02-07 15:55:00,119.49,119.57,119.45,119.56,64746.0,103.9931,104.0627,103.9582,104.054,64746.0
2019-02-08 09:30:00,119.07,119.31,119.04,119.24,17514.0,103.6275,103.8364,103.6014,103.7755,17514.0
2019-02-08 09:35:00,119.27,119.37,119.27,119.28,1598.0,103.8016,103.8886,103.8016,103.8103,1598.0
2019-02-08 09:40:00,119.32,119.34,119.22,119.24,6599.0,103.8451,103.8625,103.7581,103.7755,6599.0
2019-02-08 09:45:00,119.25,119.26,119.08,119.18,8666.0,103.7842,103.7929,103.6362,103.7233,8666.0
2019-02-08 09:50:00,119.18,119.19,119.06,119.06,9846.0,103.7233,103.732,103.6188,103.6188,9846.0
2019-02-08 09:55:00,119.05,119.09,118.92,118.94,6305.0,103.6101,103.6449,103.497,103.5144,6305.0
2019-02-08 10:00:00,118.92,118.94,118.85,118.9,11637.0,103.497,103.5144,103.4361,103.4796,11637.0
2019-02-08 10:05:00,118.85,119.0,118.84,118.94,9065.0,103.4361,103.5666,103.4274,103.5144,9065.0
2019-02-08 10:10:00,118.9,118.96,118.76,118.77,31082.0,103.4796,103.5318,103.3577,103.3664,31082.0
2019-02-08 10:15:00,118.79,118.8,118.66,118.71,21184.0,103.3838,103.3925,103.2707,103.3142,21184.0
2019-02-08 10:20:00,118.69,118.76,118.67,118.75,5163.0,103.2968,103.3577,103.2794,103.349,5163.0
2019-02-08 10:25:00,118.71,118.89,118.71,118.87,7743.0,103.3142,103.4709,103.3142,103.4535,7743.0
2019-02-08 10:30:00,118.82,118.95,118.82,118.86,8253.0,103.4099,103.5231,103.4099,103.4448,8253.0
2019-02-08 10:35:00,118.88,118.91,118.81,118.87,5894.0,103.4622,103.4883,103.4012,103.4535,5894.0
2019-02-08 10:40:00,118.92,118.99,118.79,118.8,9602.0,103.497,103.5579,103.3838,103.3925,9602.0
2019-02-08 10:45:00,118.8,118.8,118.68,118.71,5229.0,103.3925,103.3925,103.2881,103.3142,5229.0
2019-02-08 10:50:00,118.73,118.74,118.58,118.58,6448.0,103.3316,103.3403,103.2011,103.2011,6448.0
2019-02-08 10:55:00,118.56,118.65,118.56,118.59,22366.0,103.1837,103.262,103.1837,103.2098,22366.0
2019-02-08 11:00:00,118.56,118.57,118.42,118.42,23689.0,103.1837,103.1924,103.0618,103.0618,23689.0
2019-02-08 11:05:00,118.44,118.5,118.41,118.5,16035.0,103.0792,103.1314,103.0531,103.1314,16035.0
2019-02-08 11:10:00,118.51,118.57,118.43,118.57,36577.0,103.1401,103.1924,103.0705,103.1924,36577.0
2019-02-08 11:15:00,118.58,118.66,118.53,118.53,14792.0,103.2011,103.2707,103.1576,103.1576,14792.0
2019-02-08 11:20:00,118.55,118.65,118.5,118.63,4280.0,103.175,103.262,103.1314,103.2446,4280.0
2019-02-08 11:25:00,118.65,118.67,118.6,118.62,10816.0,103.262,103.2794,103.2185,103.2359,10816.0
2019-02-08 11:30:00,118.6,118.66,118.54,118.55,9934.0,103.2185,103.2707,103.1663,103.175,9934.0
2019-02-08 11:35:00,118.55,118.59,118.54,118.59,7285.0,103.175,103.2098,103.1663,103.2098,7285.0
2019-02-08 11:40:00,118.58,118.64,118.57,118.64,20676.0,103.2011,103.2533,103.1924,103.2533,20676.0
2019-02-08 11:45:00,118.64,118.68,118.44,118.51,14577.0,103.2533,103.2881,103.0792,103.1401,14577.0
2019-02-08 11:50:00,118.56,118.67,118.5,118.67,23789.0,103.1837,103.2794,103.1314,103.2794,23789.0
2019-02-08 11:55:00,118.68,118.75,118.65,118.74,31069.0,103.2881,103.349,103.262,103.3403,31069.0
2019-02-08 12:00:00,118.74,118.77,118.65,118.65,18420.0,103.3403,103.3664,103.262,103.262,18420.0
2019-02-08 12:05:00,118.67,118.72,118.65,118.65,7027.0,103.2794,103.3229,103.262,103.262,7027.0
2019-02-08 12:10:00,118.63,118.71,118.63,118.63,9093.0,103.2446,103.3142,103.2446,103.2446,9093.0
2019-02-08 12:15:00,118.66,118.75,118.65,118.72,6799.0,103.2707,103.349,103.262,103.3229,6799.0
2019-02-08 12:20:00,118.73,118.8,118.72,118.77,10843.0,103.3316,103.3925,103.3229,103.3664,10843.0
2019-02-08 12:25:00,118.77,118.81,118.76,118.78,7209.0,103.3664,103.4012,103.3577,103.3751,7209.0
2019-02-08 12:30:00,118.78,118.86,118.77,118.83,9034.0,103.3751,103.4448,103.3664,103.4186,9034.0
2019-02-08 12:35:00,118.83,118.87,118.81,118.85,5436.0,103.4186,103.4535,103.4012,103.4361,5436.0
2019-02-08 12:40:00,118.91,118.92,118.87,118.89,12783.0,103.4883,103.497,103.4535,103.4709,12783.0
2019-02-08 12:45:00,118.92,118.95,118.89,118.93,13302.0,103.497,103.5231,103.4709,103.5057,13302.0
2019-02-08 12:50:00,118.95,118.96,118.91,118.93,5641.0,103.5231,103.5318,103.4883,103.5057,5641.0
2019-02-08 12:55:00,118.91,118.94,118.88,118.91,5448.0,103.4883,103.5144,103.4622,103.4883,5448.0
2019-02-08 13:00:00,118.92,118.96,118.91,118.93,4620.0,103.497,103.5318,103.4883,103.5057,4620.0
2019-02-08 13:05:00,118.94,118.96,118.92,118.94,3980.0,103.5144,103.5318,103.497,103.5144,3980.0
2019-02-08 13:10:00,118.97,119.02,118.96,119.02,6241.0,103.5405,103.584,103.5318,103.584,6241.0
2019-02-08 13:15:00,119.01,119.01,118.94,118.95,62262.0,103.5753,103.5753,103.5144,103.5231,62262.0
2019-02-08 13:20:00,118.94,118.96,118.91,118.91,4933.0,103.5144,103.5318,103.4883,103.4883,4933.0
2019-02-08 13:25:00,118.92,118.97,118.91,118.95,2965.0,103.497,103.5405,103.4883,103.5231,2965.0
2019-02-08 13:30:00,118.94,118.99,118.94,118.97,5964.0,103.5144,103.5579,103.5144,103.5405,5964.0
2019-02-08 13:35:00,118.97,118.97,118.92,118.93,10937.0,103.5405,103.5405,103.497,103.5057,10937.0
2019-02-08 13:40:00,118.95,119.03,118.94,119.01,6977.0,103.5231,103.5927,103.5144,103.5753,6977.0
2019-02-08 13:45:00,119.02,119.03,118.98,118.98,13063.0,103.584,103.5927,103.5492,103.5492,13063.0
2019-02-08 13:50:00,118.99,119.02,118.97,118.98,10594.0,103.5579,103.584,103.5405,103.5492,10594.0
2019-02-08 13:55:00,118.98,119.09,118.98,119.06,14490.0,103.5492,103.6449,103.5492,103.6188,14490.0
2019-02-08 14:00:00,119.06,119.09,119.0,119.02,18311.0,103.6188,103.6449,103.5666,103.584,18311.0
2019-02-08 14:05:00,119.02,119.1,119.02,119.1,12337.0,103.584,103.6536,103.584,103.6536,12337.0
2019-02-08 14:10:00,119.1,119.17,119.08,119.17,9548.0,103.6536,103.7146,103.6362,103.7146,9548.0
2019-02-08 14:15:00,119.17,119.21,119.14,119.2,9483.0,103.7146,103.7494,103.6884,103.7407,9483.0
2019-02-08 14:20:00,119.2,119.21,119.16,119.21,15710.0,103.7407,103.7494,103.7058,103.7494,15710.0
2019-02-08 14:25:00,119.21,119.26,119.17,119.26,11174.0,103.7494,103.7929,103.7146,103.7929,11174.0
2019-02-08 14:30:00,119.24,119.28,119.22,119.28,11237.0,103.7755,103.8103,103.7581,103.8103,11237.0
2019-02-08 14:35:00,119.27,119.29,119.22,119.24,4281.0,103.8016,103.819,103.7581,103.7755,4281.0
2019-02-08 14:40:00,119.24,119.28,119.23,119.27,6101.0,103.7755,103.8103,103.7668,103.8016,6101.0
2019-02-08 14:45:00,119.27,119.31,119.24,119.27,25318.0,103.8016,103.8364,103.7755,103.8016,25318.0
2019-02-08 14:50:00,119.27,119.28,119.23,119.23,10535.0,103.8016,103.8103,103.7668,103.7668,10535.0
2019-02-08 14:55:00,119.23,119.24,119.2,119.21,6566.0,103.7668,103.7755,103.7407,103.7494,6566.0
2019-02-08 15:00:00,119.2,119.22,119.14,119.14,10734.0,103.7407,103.7581,103.6884,103.6884,10734.0
2019-02-08 15:05:00,119.14,119.19,119.14,119.18,37927.0,103.6884,103.732,103.6884,103.7233,37927.0
2019-02-08 15:10:00,119.18,119.31,119.17,119.31,14997.0,103.7233,103.8364,103.7146,103.8364,14997.0
2019-02-08 15:15:00,119.31,119.31,119.26,119.28,17360.0,103.8364,103.8364,103.7929,103.8103,17360.0
2019-02-08 15:20:00,119.29,119.36,119.27,119.3,12265.0,103.819,103.8799,103.8016,103.8277,12265.0
2019-02-08 15:25:00,119.31,119.32,119.27,119.31,25991.0,103.8364,103.8451,103.8016,103.8364,25991.0
2019-02-08 15:30:00,119.32,119.33,119.24,119.31,32515.0,103.8451,103.8538,103.7755,103.8364,32515.0
2019-02-08 15:35:00,119.3,119.3,119.23,119.29,21873.0,103.8277,103.8277,103.7668,103.819,21873.0
2019-02-08 15:40:00,119.3,119.3,119.19,119.21,24235.0,103.8277,103.8277,103.732,103.7494,24235.0
2019-02-08 15:45:00,119.21,119.27,119.21,119.21,83277.0,103.7494,103.8016,103.7494,103.7494,83277.0
2019-02-08 15:50:00,119.21,119.26,119.21,119.25,32227.0,103.7494,103.7929,103.7494,103.7842,32227.0
2019-02-08 15:55:00,119.24,119.57,119.24,119.57,179535.0,103.7755,104.0627,103.7755,104.0627,179535.0
2019-02-11 09:30:00,119.83,119.83,119.68,119.74,28953.0,104.289,104.289,104.1584,104.2106,28953.0
2019-02-11 09:35:00,119.78,119.89,119.77,119.79,20681.0,104.2454,104.3412,104.2367,104.2541,20681.0
2019-02-11 09:40:00,119.78,119.8,119.68,119.76,27523.0,104.2454,104.2628,104.1584,104.228,27523.0
2019-02-11 09:45:00,119.75,119.79,119.7,119.71,21834.0,104.2193,104.2541,104.1758,104.1845,21834.0
2019-02-11 09:50:00,119.71,119.74,119.66,119.74,13951.0,104.1845,104.2106,104.141,104.2106,13951.0
2019-02-11 09:55:00,119.73,119.75,119.62,119.69,24368.0,104.2019,104.2193,104.1062,104.1671,24368.0
2019-02-11 10:00:00,119.67,119.76,119.64,119.73,8125.0,104.1497,104.228,104.1236,104.2019,8125.0
2019-02-11 10:05:00,119.74,119.76,119.68,119.74,11177.0,104.2106,104.228,104.1584,104.2106,11177.0
2019-02-11 10:10:00,119.73,119.76,119.61,119.61,7560.0,104.2019,104.228,104.0975,104.0975,7560.0
2019-02-11 10:15:00,119.67,119.76,119.67,119.76,4006.0,104.1497,104.228,104.1497,104.228,4006.0
2019-02-11 10:20:00,119.77,119.77,119.54,119.55,9196.0,104.2367,104.2367,104.0366,104.0453,9196.0
2019-02-11 10:25:00,119.56,119.59,119.54,119.57,2304.0,104.054,104.0801,104.0366,104.0627,2304.0
2019-02-11 10:30:00,119.53,119.61,119.48,119.59,7498.0,104.0279,104.0975,103.9843,104.0801,7498.0
2019-02-11 10:35:00,119.58,119.62,119.56,119.56,11232.0,104.0714,104.1062,104.054,104.054,11232.0
2019-02-11 10:40:00,119.58,119.67,119.56,119.63,10445.0,104.0714,104.1497,104.054,104.1149,10445.0
2019-02-11 10:45:00,119.63,119.69,119.61,119.63,10343.0,104.1149,104.1671,104.0975,104.1149,10343.0
2019-02-11 10:50:00,119.6,119.66,119.58,119.59,10148.0,104.0888,104.141,104.0714,104.0801,10148.0
2019-02-11 10:55:00,119.59,119.64,119.56,119.58,6606.0,104.0801,104.1236,104.054,104.0714,6606.0
2019-02-11 11:00:00,119.61,119.66,119.56,119.63,8959.0,104.0975,104.141,104.054,104.1149,8959.0
2019-02-11 11:05:00,119.64,119.67,119.5,119.51,6097.0,104.1236,104.1497,104.0018,104.0105,6097.0
2019-02-11 11:10:00,119.43,119.53,119.43,119.49,36944.0,103.9408,104.0279,103.9408,103.9931,36944.0
2019-02-11 11:15:00,119.53,119.62,119.53,119.6,3052.0,104.0279,104.1062,104.0279,104.0888,3052.0
2019-02-11 11:20:00,119.59,119.66,119.57,119.64,20985.0,104.0801,104.141,104.0627,104.1236,20985.0
2019-02-11 11:25:00,119.65,119.66,119.59,119.6,19921.0,104.1323,104.141,104.0801,104.0888,19921.0
2019-02-11 11:30:00,119.57,119.59,119.5,119.56,9019.0,104.0627,104.0801,104.0018,104.054,9019.0
2019-02-11 11:35:00,119.56,119.56,119.5,119.53,6828.0,104.054,104.054,104.0018,104.0279,6828.0
2019-02-11 11:40:00,119.54,119.57,119.53,119.57,5676.0,104.0366,104.0627,104.0279,104.0627,5676.0
2019-02-11 11:45:00,119.57,119.61,119.55,119.6,9654.0,104.0627,104.0975,104.0453,104.0888,9654.0
2019-02-11 11:50:00,119.6,119.6,119.47,119.53,25227.0,104.0888,104.0888,103.9756,104.0279,25227.0
2019-02-11 11:55:00,119.55,119.56,119.5,119.56,29444.0,104.0453,104.054,104.0018,104.054,29444.0
2019-02-11 12:00:00,119.56,119.66,119.56,119.63,42843.0,104.054,104.141,104.054,104.1149,42843.0
2019-02-11 12:05:00,119.63,119.71,119.62,119.68,76726.0,104.1149,104.1845,104.1062,104.1584,76726.0
2019-02-11 12:10:00,119.67,119.68,119.63,119.64,68775.0,104.1497,104.1584,104.1149,104.1236,68775.0
2019-02-11 12:15:00,119.63,119.68,119.59,119.59,50737.0,104.1149,104.1584,104.0801,104.0801,50737.0
2019-02-11 12:20:00,119.58,119.64,119.56,119.62,33559.0,104.0714,104.1236,104.054,104.1062,33559.0
2019-02-11 12:25:00,119.62,119.73,119.62,119.69,70959.0,104.1062,104.2019,104.1062,104.1671,70959.0
2019-02-11 12:30:00,119.7,119.75,119.64,119.71,72177.0,104.1758,104.2193,104.1236,104.1845,72177.0
2019-02-11 12:35:00,119.71,119.72,119.66,119.67,141123.0,104.1845,104.1932,104.141,104.1497,141123.0
2019-02-11 12:40:00,119.66,119.72,119.65,119.69,19516.0,104.141,104.1932,104.1323,104.1671,19516.0
2019-02-11 12:45:00,119.69,119.73,119.68,119.68,5936.0,104.1671,104.2019,104.1584,104.1584,5936.0
2019-02-11 12:50:00,119.69,119.69,119.64,119.66,20363.0,104.1671,104.1671,104.1236,104.141,20363.0
2019-02-11 12:55:00,119.67,119.73,119.67,119.73,16156.0,104.1497,104.2019,104.1497,104.2019,16156.0
2019-02-11 13:00:00,119.71,119.78,119.69,119.73,7865.0,104.1845,104.2454,104.1671,104.2019,7865.0
2019-02-11 13:05:00,119.74,119.76,119.74,119.76,1353.0,104.2106,104.228,104.2106,104.228,1353.0
2019-02-11 13:10:00,119.74,119.74,119.67,119.71,5283.0,104.2106,104.2106,104.1497,104.1845,5283.0
2019-02-11 13:15:00,119.7,119.71,119.65,119.69,4672.0,104.1758,104.1845,104.1323,104.1671,4672.0
2019-02-11 13:20:00,119.69,119.73,119.69,119.69,11123.0,104.1671,104.2019,104.1671,104.1671,11123.0
2019-02-11 13:25:00,119.69,119.7,119.63,119.64,4633.0,104.1671,104.1758,104.1149,104.1236,4633.0
2019-02-11 13:30:00,119.66,119.66,119.63,119.65,19695.0,104.141,104.141,104.1149,104.1323,19695.0
2019-02-11 13:35:00,119.62,119.64,119.59,119.64,12690.0,104.1062,104.1236,104.0801,104.1236,12690.0
2019-02-11 13:40:00,119.64,119.64,119.58,119.58,8060.0,104.1236,104.1236,104.0714,104.0714,8060.0
2019-02-11 13:45:00,119.57,119.6,119.55,119.6,16196.0,104.0627,104.0888,104.0453,104.0888,16196.0
2019-02-11 13:50:00,119.6,119.62,119.6,119.61,15329.0,104.0888,104.1062,104.0888,104.0975,15329.0
2019-02-11 13:55:00,119.62,119.66,119.61,119.65,30761.0,104.1062,104.141,104.0975,104.1323,30761.0
2019-02-11 14:00:00,119.63,119.67,119.6,119.66,48439.0,104.1149,104.1497,104.0888,104.141,48439.0
2019-02-11 14:05:00,119.66,119.68,119.6,119.65,49594.0,104.141,104.1584,104.0888,104.1323,49594.0
2019-02-11 14:10:00,119.65,119.7,119.63,119.68,48544.0,104.1323,104.1758,104.1149,104.1584,48544.0
2019-02-11 14:15:00,119.68,119.68,119.63,119.65,30526.0,104.1584,104.1584,104.1149,104.1323,30526.0
2019-02-11 14:20:00,119.65,119.67,119.58,119.63,59639.0,104.1323,104.1497,104.0714,104.1149,59639.0
2019-02-11 14:25:00,119.62,119.65,119.61,119.63,77430.0,104.1062,104.1323,104.0975,104.1149,77430.0
2019-02-11 14:30:00,119.63,119.66,119.59,119.61,45621.0,104.1149,104.141,104.0801,104.0975,45621.0
2019-02-11 14:35:00,119.61,119.62,119.56,119.58,33989.0,104.0975,104.1062,104.054,104.0714,33989.0
2019-02-11 14:40:00,119.58,119.69,119.58,119.65,42770.0,104.0714,104.1671,104.0714,104.1323,42770.0
2019-02-11 14:45:00,119.65,119.65,119.51,119.54,35916.0,104.1323,104.1323,104.0105,104.0366,35916.0
2019-02-11 14:50:00,119.54,119.58,119.53,119.56,36560.0,104.0366,104.0714,104.0279,104.054,36560.0
2019-02-11 14:55:00,119.56,119.62,119.56,119.62,43496.0,104.054,104.1062,104.054,104.1062,43496.0
2019-02-11 15:00:00,119.62,119.66,119.61,119.65,36557.0,104.1062,104.141,104.0975,104.1323,36557.0
2019-02-11 15:05:00,119.65,119.71,119.64,119.71,38049.0,104.1323,104.1845,104.1236,104.1845,38049.0
2019-02-11 15:10:00,119.71,119.73,119.68,119.71,39233.0,104.1845,104.2019,104.1584,104.1845,39233.0
2019-02-11 15:15:00,119.71,119.76,119.68,119.69,47247.0,104.1845,104.228,104.1584,104.1671,47247.0
2019-02-11 15:20:00,119.7,119.77,119.69,119.77,42550.0,104.1758,104.2367,104.1671,104.2367,42550.0
2019-02-11 15:25:00,119.77,119.81,119.75,119.8,40398.0,104.2367,104.2715,104.2193,104.2628,40398.0
2019-02-11 15:30:00,119.8,119.81,119.65,119.68,43945.0,104.2628,104.2715,104.1323,104.1584,43945.0
2019-02-11 15:35:00,119.69,119.76,119.67,119.73,35107.0,104.1671,104.228,104.1497,104.2019,35107.0
2019-02-11 15:40:00,119.73,119.73,119.69,119.7,116554.0,104.2019,104.2019,104.1671,104.1758,116554.0
2019-02-11 15:45:00,119.7,119.8,119.68,119.75,136370.0,104.1758,104.2628,104.1584,104.2193,136370.0
2019-02-11 15:50:00,119.76,119.88,119.75,119.87,71455.0,104.228,104.3325,104.2193,104.3238,71455.0
2019-02-11 15:55:00,119.87,119.88,119.78,119.78,105950.0,104.3238,104.3325,104.2454,104.2454,105950.0
2019-02-12 09:30:00,120.51,120.67,120.42,120.65,26350.0,104.8808,105.02,104.8024,105.0026,26350.0
2019-02-12 09:35:00,120.65,120.83,120.65,120.83,22241.0,105.0026,105.1593,105.0026,105.1593,22241.0
2019-02-12 09:40:00,120.82,120.85,120.77,120.82,16703.0,105.1506,105.1767,105.107,105.1506,16703.0
2019-02-12 09:45:00,120.86,120.87,120.8,120.84,10322.0,105.1854,105.1941,105.1332,105.168,10322.0
2019-02-12 09:50:00,120.84,120.89,120.8,120.89,14872.0,105.168,105.2115,105.1332,105.2115,14872.0
2019-02-12 09:55:00,120.9,120.91,120.83,120.86,12866.0,105.2202,105.2289,105.1593,105.1854,12866.0
2019-02-12 10:00:00,120.86,120.92,120.83,120.9,19481.0,105.1854,105.2376,105.1593,105.2202,19481.0
2019-02-12 10:05:00,120.91,120.91,120.81,120.82,7123.0,105.2289,105.2289,105.1419,105.1506,7123.0
2019-02-12 10:10:00,120.82,120.89,120.78,120.78,5673.0,105.1506,105.2115,105.1157,105.1157,5673.0
2019-02-12 10:15:00,120.76,120.85,120.76,120.8,15724.0,105.0983,105.1767,105.0983,105.1332,15724.0
2019-02-12 10:20:00,120.79,120.81,120.75,120.81,6694.0,105.1245,105.1419,105.0896,105.1419,6694.0
2019-02-12 10:25:00,120.82,120.84,120.71,120.74,43627.0,105.1506,105.168,105.0548,105.0809,43627.0
2019-02-12 10:30:00,120.77,120.77,120.7,120.74,13621.0,105.107,105.107,105.0461,105.0809,13621.0
2019-02-12 10:35:00,120.74,120.79,120.74,120.78,6104.0,105.0809,105.1245,105.0809,105.1157,6104.0
2019-02-12 10:40:00,120.74,120.75,120.63,120.64,8212.0,105.0809,105.0896,104.9852,104.9939,8212.0
2019-02-12 10:45:00,120.65,120.71,120.64,120.7,9328.0,105.0026,105.0548,104.9939,105.0461,9328.0
2019-02-12 10:50:00,120.7,120.79,120.7,120.79,10706.0,105.0461,105.1245,105.0461,105.1245,10706.0
2019-02-12 10:55:00,120.8,120.98,120.8,120.94,22085.0,105.1332,105.2898,105.1332,105.255,22085.0
2019-02-12 11:00:00,120.96,121.06,120.96,120.97,7276.0,105.2724,105.3594,105.2724,105.2811,7276.0
2019-02-12 11:05:00,120.98,121.05,120.97,121.02,8526.0,105.2898,105.3507,105.2811,105.3246,8526.0
2019-02-12 11:10:00,121.04,121.12,121.02,121.12,5182.0,105.342,105.4117,105.3246,105.4117,5182.0
2019-02-12 11:15:00,121.13,121.15,121.11,121.12,9749.0,105.4204,105.4378,105.4029,105.4117,9749.0
2019-02-12 11:20:00,121.11,121.14,121.08,121.09,12809.0,105.4029,105.4291,105.3768,105.3855,12809.0
2019-02-12 11:25:00,121.1,121.14,121.09,121.11,21392.0,105.3942,105.4291,105.3855,105.4029,21392.0
2019-02-12 11:30:00,121.09,121.09,121.03,121.04,23973.0,105.3855,105.3855,105.3333,105.342,23973.0
2019-02-12 11:35:00,121.05,121.07,121.04,121.06,4467.0,105.3507,105.3681,105.342,105.3594,4467.0
2019-02-12 11:40:00,121.06,121.13,121.05,121.11,6016.0,105.3594,105.4204,105.3507,105.4029,6016.0
2019-02-12 11:45:00,121.1,121.1,121.05,121.08,21220.0,105.3942,105.3942,105.3507,105.3768,21220.0
2019-02-12 11:50:00,121.09,121.17,121.08,121.16,8747.0,105.3855,105.4552,105.3768,105.4465,8747.0
2019-02-12 11:55:00,121.16,121.25,121.16,121.25,7704.0,105.4465,105.5248,105.4465,105.5248,7704.0
2019-02-12 12:00:00,121.26,121.29,121.23,121.29,11652.0,105.5335,105.5596,105.5074,105.5596,11652.0
2019-02-12 12:05:00,121.27,121.27,121.17,121.2,81174.0,105.5422,105.5422,105.4552,105.4813,81174.0
2019-02-12 12:10:00,121.19,121.2,121.14,121.14,6429.0,105.4726,105.4813,105.4291,105.4291,6429.0
2019-02-12 12:15:00,121.14,121.17,121.03,121.04,8687.0,105.4291,105.4552,105.3333,105.342,8687.0
2019-02-12 12:20:00,121.05,121.13,121.05,121.12,6307.0,105.3507,105.4204,105.3507,105.4117,6307.0
2019-02-12 12:25:00,121.13,121.15,121.11,121.12,18071.0,105.4204,105.4378,105.4029,105.4117,18071.0
2019-02-12 12:30:00,121.12,121.18,121.12,121.14,8594.0,105.4117,105.4639,105.4117,105.4291,8594.0
2019-02-12 12:35:00,121.17,121.2,121.15,121.17,11418.0,105.4552,105.4813,105.4378,105.4552,11418.0
2019-02-12 12:40:00,121.18,121.18,121.13,121.13,13081.0,105.4639,105.4639,105.4204,105.4204,13081.0
2019-02-12 12:45:00,121.14,121.14,121.04,121.05,8185.0,105.4291,105.4291,105.342,105.3507,8185.0
2019-02-12 12:50:00,121.07,121.11,121.05,121.07,13017.0,105.3681,105.4029,105.3507,105.3681,13017.0
2019-02-12 12:55:00,121.08,121.13,121.07,121.13,7350.0,105.3768,105.4204,105.3681,105.4204,7350.0
2019-02-12 13:00:00,121.13,121.15,121.11,121.13,10599.0,105.4204,105.4378,105.4029,105.4204,10599.0
2019-02-12 13:05:00,121.13,121.14,121.12,121.14,4003.0,105.4204,105.4291,105.4117,105.4291,4003.0
2019-02-12 13:10:00,121.16,121.19,121.14,121.19,2885.0,105.4465,105.4726,105.4291,105.4726,2885.0
2019-02-12 13:15:00,121.18,121.2,121.17,121.19,5509.0,105.4639,105.4813,105.4552,105.4726,5509.0
2019-02-12 13:20:00,121.18,121.23,121.17,121.23,9467.0,105.4639,105.5074,105.4552,105.5074,9467.0
2019-02-12 13:25:00,121.24,121.29,121.23,121.29,9242.0,105.5161,105.5596,105.5074,105.5596,9242.0
2019-02-12 13:30:00,121.29,121.39,121.28,121.37,104972.0,105.5596,105.6466,105.5509,105.6292,104972.0
2019-02-12 13:35:00,121.38,121.39,121.35,121.36,2879.0,105.6379,105.6466,105.6118,105.6205,2879.0
2019-02-12 13:40:00,121.35,121.36,121.32,121.35,18329.0,105.6118,105.6205,105.5857,105.6118,18329.0
2019-02-12 13:45:00,121.36,121.36,121.32,121.33,23576.0,105.6205,105.6205,105.5857,105.5944,23576.0
2019-02-12 13:50:00,121.34,121.4,121.32,121.39,93756.0,105.6031,105.6553,105.5857,105.6466,93756.0
2019-02-12 13:55:00,121.39,121.39,121.35,121.37,38424.0,105.6466,105.6466,105.6118,105.6292,38424.0
2019-02-12 14:00:00,121.36,121.36,121.28,121.3,137349.0,105.6205,105.6205,105.5509,105.5683,137349.0
2019-02-12 14:05:00,121.29,121.31,121.29,121.3,21655.0,105.5596,105.577,105.5596,105.5683,21655.0
2019-02-12 14:10:00,121.29,121.3,121.28,121.28,8306.0,105.5596,105.5683,105.5509,105.5509,8306.0
2019-02-12 14:15:00,121.29,121.3,121.25,121.27,5550.0,105.5596,105.5683,105.5248,105.5422,5550.0
2019-02-12 14:20:00,121.28,121.34,121.26,121.34,242831.0,105.5509,105.6031,105.5335,105.6031,242831.0
2019-02-12 14:25:00,121.35,121.35,121.3,121.3,17646.0,105.6118,105.6118,105.5683,105.5683,17646.0
2019-02-12 14:30:00,121.3,121.3,121.25,121.27,40654.0,105.5683,105.5683,105.5248,105.5422,40654.0
2019-02-12 14:35:00,121.27,121.28,121.26,121.28,11897.0,105.5422,105.5509,105.5335,105.5509,11897.0
2019-02-12 14:40:00,121.27,121.29,121.23,121.27,12610.0,105.5422,105.5596,105.5074,105.5422,12610.0
2019-02-12 14:45:00,121.27,121.32,121.26,121.29,10826.0,105.5422,105.5857,105.5335,105.5596,10826.0
2019-02-12 14:50:00,121.29,121.3,121.27,121.3,21081.0,105.5596,105.5683,105.5422,105.5683,21081.0
2019-02-12 14:55:00,121.29,121.31,121.27,121.28,7097.0,105.5596,105.577,105.5422,105.5509,7097.0
2019-02-12 15:00:00,121.28,121.29,121.24,121.25,9241.0,105.5509,105.5596,105.5161,105.5248,9241.0
2019-02-12 15:05:00,121.26,121.3,121.25,121.29,10702.0,105.5335,105.5683,105.5248,105.5596,10702.0
2019-02-12 15:10:00,121.29,121.29,121.24,121.29,6525.0,105.5596,105.5596,105.5161,105.5596,6525.0
2019-02-12 15:15:00,121.29,121.31,121.24,121.25,27907.0,105.5596,105.577,105.5161,105.5248,27907.0
2019-02-12 15:20:00,121.26,121.3,121.24,121.28,20586.0,105.5335,105.5683,105.5161,105.5509,20586.0
2019-02-12 15:25:00,121.28,121.32,121.27,121.3,16483.0,105.5509,105.5857,105.5422,105.5683,16483.0
2019-02-12 15:30:00,121.3,121.3,121.23,121.23,19622.0,105.5683,105.5683,105.5074,105.5074,19622.0
2019-02-12 15:35:00,121.24,121.24,121.15,121.16,30069.0,105.5161,105.5161,105.4378,105.4465,30069.0
2019-02-12 15:40:00,121.17,121.19,121.09,121.12,22668.0,105.4552,105.4726,105.3855,105.4117,22668.0
2019-02-12 15:45:00,121.11,121.13,121.05,121.07,51790.0,105.4029,105.4204,105.3507,105.3681,51790.0
2019-02-12 15:50:00,121.06,121.16,121.04,121.15,40888.0,105.3594,105.4465,105.342,105.4378,40888.0
2019-02-12 15:55:00,121.16,121.23,121.13,121.17,114194.0,105.4465,105.5074,105.4204,105.4552,114194.0
2019-02-13 09:30:00,121.5,121.71,121.45,121.61,29683.0,105.7424,105.9251,105.6989,105.8381,29683.0
2019-02-13 09:35:00,121.6,121.77,121.6,121.76,22301.0,105.8294,105.9774,105.8294,105.9686,22301.0
2019-02-13 09:40:00,121.78,121.84,121.77,121.82,34278.0,105.9861,106.0383,105.9774,106.0209,34278.0
2019-02-13 09:45:00,121.84,121.91,121.83,121.87,32891.0,106.0383,106.0992,106.0296,106.0644,32891.0
2019-02-13 09:50:00,121.88,121.88,121.78,121.79,29241.0,106.0731,106.0731,105.9861,105.9948,29241.0
2019-02-13 09:55:00,121.79,121.82,121.66,121.73,880143.0,105.9948,106.0209,105.8816,105.9425,880143.0
2019-02-13 10:00:00,121.74,121.76,121.65,121.66,53703.0,105.9512,105.9686,105.8729,105.8816,53703.0
2019-02-13 10:05:00,121.71,121.71,121.61,121.65,8836.0,105.9251,105.9251,105.8381,105.8729,8836.0
2019-02-13 10:10:00,121.66,121.73,121.66,121.69,14656.0,105.8816,105.9425,105.8816,105.9077,14656.0
2019-02-13 10:15:00,121.71,121.73,121.65,121.73,10967.0,105.9251,105.9425,105.8729,105.9425,10967.0
2019-02-13 10:20:00,121.72,121.78,121.7,121.75,13129.0,105.9338,105.9861,105.9164,105.9599,13129.0
2019-02-13 10:25:00,121.75,121.82,121.72,121.73,22361.0,105.9599,106.0209,105.9338,105.9425,22361.0
2019-02-13 10:30:00,121.72,121.78,121.65,121.71,27427.0,105.9338,105.9861,105.8729,105.9251,27427.0
2019-02-13 10:35:00,121.71,121.84,121.7,121.78,8965.0,105.9251,106.0383,105.9164,105.9861,8965.0
2019-02-13 10:40:00,121.75,121.83,121.75,121.8,16598.0,105.9599,106.0296,105.9599,106.0035,16598.0
2019-02-13 10:45:00,121.82,121.84,121.79,121.82,16573.0,106.0209,106.0383,105.9948,106.0209,16573.0
2019-02-13 10:50:00,121.82,121.87,121.76,121.8,34549.0,106.0209,106.0644,105.9686,106.0035,34549.0
2019-02-13 10:55:00,121.76,121.78,121.73,121.77,4692.0,105.9686,105.9861,105.9425,105.9774,4692.0
2019-02-13 11:00:00,121.78,121.86,121.78,121.85,11362.0,105.9861,106.0557,105.9861,106.047,11362.0
2019-02-13 11:05:00,121.87,121.89,121.82,121.82,6748.0,106.0644,106.0818,106.0209,106.0209,6748.0
2019-02-13 11:10:00,121.81,121.83,121.73,121.75,8317.0,106.0122,106.0296,105.9425,105.9599,8317.0
2019-02-13 11:15:00,121.74,121.75,121.62,121.63,11275.0,105.9512,105.9599,105.8468,105.8555,11275.0
2019-02-13 11:20:00,121.63,121.64,121.58,121.59,4139.0,105.8555,105.8642,105.812,105.8207,4139.0
2019-02-13 11:25:00,121.58,121.58,121.5,121.51,4116.0,105.812,105.812,105.7424,105.7511,4116.0
2019-02-13 11:30:00,121.46,121.46,121.37,121.38,11574.0,105.7076,105.7076,105.6292,105.6379,11574.0
2019-02-13 11:35:00,121.37,121.44,121.34,121.39,13971.0,105.6292,105.6902,105.6031,105.6466,13971.0
2019-02-13 11:40:00,121.39,121.4,121.32,121.33,5885.0,105.6466,105.6553,105.5857,105.5944,5885.0
2019-02-13 11:45:00,121.34,121.41,121.33,121.41,8709.0,105.6031,105.664,105.5944,105.664,8709.0
2019-02-13 11:50:00,121.41,121.47,121.41,121.44,14228.0,105.664,105.7163,105.664,105.6902,14228.0
2019-02-13 11:55:00,121.43,121.49,121.43,121.48,2024.0,105.6814,105.7337,105.6814,105.725,2024.0
2019-02-13 12:00:00,121.48,121.5,121.45,121.46,5170.0,105.725,105.7424,105.6989,105.7076,5170.0
2019-02-13 12:05:00,121.45,121.45,121.4,121.4,7021.0,105.6989,105.6989,105.6553,105.6553,7021.0
2019-02-13 12:10:00,121.38,121.4,121.35,121.38,18669.0,105.6379,105.6553,105.6118,105.6379,18669.0
2019-02-13 12:15:00,121.38,121.42,121.35,121.36,9547.0,105.6379,105.6727,105.6118,105.6205,9547.0
2019-02-13 12:20:00,121.36,121.38,121.31,121.31,6873.0,105.6205,105.6379,105.577,105.577,6873.0
2019-02-13 12:25:00,121.31,121.35,121.3,121.34,17249.0,105.577,105.6118,105.5683,105.6031,17249.0
2019-02-13 12:30:00,121.33,121.36,121.28,121.35,14083.0,105.5944,105.6205,105.5509,105.6118,14083.0
2019-02-13 12:35:00,121.35,121.4,121.34,121.35,4468.0,105.6118,105.6553,105.6031,105.6118,4468.0
2019-02-13 12:40:00,121.34,121.37,121.33,121.36,2432.0,105.6031,105.6292,105.5944,105.6205,2432.0
2019-02-13 12:45:00,121.36,121.43,121.35,121.42,7079.0,105.6205,105.6814,105.6118,105.6727,7079.0
2019-02-13 12:50:00,121.42,121.42,121.35,121.35,10068.0,105.6727,105.6727,105.6118,105.6118,10068.0
2019-02-13 12:55:00,121.34,121.4,121.34,121.4,4263.0,105.6031,105.6553,105.6031,105.6553,4263.0
2019-02-13 13:00:00,121.39,121.4,121.36,121.39,10637.0,105.6466,105.6553,105.6205,105.6466,10637.0
2019-02-13 13:05:00,121.38,121.45,121.36,121.45,29755.0,105.6379,105.6989,105.6205,105.6989,29755.0
2019-02-13 13:10:00,121.44,121.46,121.43,121.46,54184.0,105.6902,105.7076,105.6814,105.7076,54184.0
2019-02-13 13:15:00,121.45,121.45,121.42,121.43,1650.0,105.6989,105.6989,105.6727,105.6814,1650.0
2019-02-13 13:20:00,121.46,121.47,121.44,121.46,4110.0,105.7076,105.7163,105.6902,105.7076,4110.0
2019-02-13 13:25:00,121.47,121.49,121.45,121.49,9903.0,105.7163,105.7337,105.6989,105.7337,9903.0
2019-02-13 13:30:00,121.48,121.48,121.44,121.44,6436.0,105.725,105.725,105.6902,105.6902,6436.0
2019-02-13 13:35:00,121.45,121.46,121.42,121.42,9718.0,105.6989,105.7076,105.6727,105.6727,9718.0
2019-02-13 13:40:00,121.41,121.43,121.4,121.43,4167.0,105.664,105.6814,105.6553,105.6814,4167.0
2019-02-13 13:45:00,121.42,121.44,121.42,121.42,15582.0,105.6727,105.6902,105.6727,105.6727,15582.0
2019-02-13 13:50:00,121.43,121.45,121.4,121.4,12390.0,105.6814,105.6989,105.6553,105.6553,12390.0
2019-02-13 13:55:00,121.41,121.43,121.4,121.42,6870.0,105.664,105.6814,105.6553,105.6727,6870.0
2019-02-13 14:00:00,121.42,121.49,121.42,121.48,3403.0,105.6727,105.7337,105.6727,105.725,3403.0
2019-02-13 14:05:00,121.48,121.49,121.45,121.46,7799.0,105.725,105.7337,105.6989,105.7076,7799.0
2019-02-13 14:10:00,121.47,121.47,121.42,121.43,7139.0,105.7163,105.7163,105.6727,105.6814,7139.0
2019-02-13 14:15:00,121.44,121.45,121.42,121.45,5529.0,105.6902,105.6989,105.6727,105.6989,5529.0
2019-02-13 14:20:00,121.45,121.45,121.42,121.44,3664.0,105.6989,105.6989,105.6727,105.6902,3664.0
2019-02-13 14:25:00,121.44,121.49,121.43,121.49,6242.0,105.6902,105.7337,105.6814,105.7337,6242.0
2019-02-13 14:30:00,121.49,121.51,121.48,121.49,12972.0,105.7337,105.7511,105.725,105.7337,12972.0
2019-02-13 14:35:00,121.5,121.53,121.5,121.52,4254.0,105.7424,105.7685,105.7424,105.7598,4254.0
2019-02-13 14:40:00,121.51,121.58,121.51,121.58,13982.0,105.7511,105.812,105.7511,105.812,13982.0
2019-02-13 14:45:00,121.58,121.64,121.56,121.61,17354.0,105.812,105.8642,105.7946,105.8381,17354.0
2019-02-13 14:50:00,121.61,121.67,121.61,121.65,3897.0,105.8381,105.8903,105.8381,105.8729,3897.0
2019-02-13 14:55:00,121.65,121.67,121.63,121.65,20722.0,105.8729,105.8903,105.8555,105.8729,20722.0
2019-02-13 15:00:00,121.65,121.67,121.62,121.62,13858.0,105.8729,105.8903,105.8468,105.8468,13858.0
2019-02-13 15:05:00,121.63,121.64,121.6,121.63,10468.0,105.8555,105.8642,105.8294,105.8555,10468.0
2019-02-13 15:10:00,121.62,121.68,121.61,121.67,17051.0,105.8468,105.899,105.8381,105.8903,17051.0
2019-02-13 15:15:00,121.67,121.72,121.66,121.69,34308.0,105.8903,105.9338,105.8816,105.9077,34308.0
2019-02-13 15:20:00,121.69,121.71,121.67,121.71,6304.0,105.9077,105.9251,105.8903,105.9251,6304.0
2019-02-13 15:25:00,121.71,121.75,121.69,121.74,12478.0,105.9251,105.9599,105.9077,105.9512,12478.0
2019-02-13 15:30:00,121.75,121.83,121.74,121.82,39127.0,105.9599,106.0296,105.9512,106.0209,39127.0
2019-02-13 15:35:00,121.82,121.84,121.78,121.8,19563.0,106.0209,106.0383,105.9861,106.0035,19563.0
2019-02-13 15:40:00,121.8,121.82,121.74,121.75,17226.0,106.0035,106.0209,105.9512,105.9599,17226.0
2019-02-13 15:45:00,121.75,121.75,121.56,121.63,44012.0,105.9599,105.9599,105.7946,105.8555,44012.0
2019-02-13 15:50:00,121.62,121.63,121.53,121.57,34474.0,105.8468,105.8555,105.7685,105.8033,34474.0
2019-02-13 15:55:00,121.57,121.62,121.55,121.58,110826.0,105.8033,105.8468,105.7859,105.812,110826.0
2019-02-14 09:30:00,121.08,121.23,120.87,121.0,19979.0,105.3768,105.5074,105.1941,105.3072,19979.0
2019-02-14 09:35:00,121.01,121.04,120.94,120.95,26583.0,105.3159,105.342,105.255,105.2637,26583.0
2019-02-14 09:40:00,120.96,120.96,120.83,120.83,19423.0,105.2724,105.2724,105.1593,105.1593,19423.0
2019-02-14 09:45:00,120.84,120.9,120.74,120.85,31338.0,105.168,105.2202,105.0809,105.1767,31338.0
2019-02-14 09:50:00,120.85,120.97,120.82,120.94,8259.0,105.1767,105.2811,105.1506,105.255,8259.0
2019-02-14 09:55:00,120.94,121.09,120.93,121.06,20915.0,105.255,105.3855,105.2463,105.3594,20915.0
2019-02-14 10:00:00,121.05,121.11,120.96,121.05,20650.0,105.3507,105.4029,105.2724,105.3507,20650.0
2019-02-14 10:05:00,121.05,121.15,121.05,121.12,35332.0,105.3507,105.4378,105.3507,105.4117,35332.0
2019-02-14 10:10:00,121.12,121.21,121.09,121.14,15151.0,105.4117,105.49,105.3855,105.4291,15151.0
2019-02-14 10:15:00,121.16,121.26,121.15,121.26,15746.0,105.4465,105.5335,105.4378,105.5335,15746.0
2019-02-14 10:20:00,121.27,121.27,121.21,121.22,9921.0,105.5422,105.5422,105.49,105.4987,9921.0
2019-02-14 10:25:00,121.21,121.28,121.17,121.27,16236.0,105.49,105.5509,105.4552,105.5422,16236.0
2019-02-14 10:30:00,121.28,121.41,121.24,121.4,14324.0,105.5509,105.664,105.5161,105.6553,14324.0
2019-02-14 10:35:00,121.41,121.41,120.93,121.0,51455.0,105.664,105.664,105.2463,105.3072,51455.0
2019-02-14 10:40:00,121.01,121.31,121.01,121.1,40478.0,105.3159,105.577,105.3159,105.3942,40478.0
2019-02-14 10:45:00,121.09,121.27,121.09,121.21,50906.0,105.3855,105.5422,105.3855,105.49,50906.0
2019-02-14 10:50:00,121.24,121.24,121.12,121.14,10574.0,105.5161,105.5161,105.4117,105.4291,10574.0
2019-02-14 10:55:00,121.12,121.22,121.0,121.14,15045.0,105.4117,105.4987,105.3072,105.4291,15045.0
2019-02-14 11:00:00,121.16,121.18,120.94,120.96,21629.0,105.4465,105.4639,105.255,105.2724,21629.0
2019-02-14 11:05:00,120.96,121.12,120.96,121.12,30712.0,105.2724,105.4117,105.2724,105.4117,30712.0
2019-02-14 11:10:00,121.15,121.17,121.02,121.04,10212.0,105.4378,105.4552,105.3246,105.342,10212.0
2019-02-14 11:15:00,121.07,121.12,120.99,121.08,30272.0,105.3681,105.4117,105.2985,105.3768,30272.0
2019-02-14 11:20:00,121.07,121.12,121.02,121.04,11767.0,105.3681,105.4117,105.3246,105.342,11767.0
2019-02-14 11:25:00,121.04,121.11,121.01,121.06,9235.0,105.342,105.4029,105.3159,105.3594,9235.0
2019-02-14 11:30:00,121.09,121.09,120.96,120.99,12414.0,105.3855,105.3855,105.2724,105.2985,12414.0
2019-02-14 11:35:00,121.01,121.1,120.99,121.09,26172.0,105.3159,105.3942,105.2985,105.3855,26172.0
2019-02-14 11:40:00,121.07,121.2,121.07,121.18,9442.0,105.3681,105.4813,105.3681,105.4639,9442.0
2019-02-14 11:45:00,121.19,121.27,121.19,121.25,10627.0,105.4726,105.5422,105.4726,105.5248,10627.0
2019-02-14 11:50:00,121.26,121.29,121.25,121.26,20495.0,105.5335,105.5596,105.5248,105.5335,20495.0
2019-02-14 11:55:00,121.26,121.3,121.25,121.28,12112.0,105.5335,105.5683,105.5248,105.5509,12112.0
2019-02-14 12:00:00,121.29,121.39,121.25,121.39,21735.0,105.5596,105.6466,105.5248,105.6466,21735.0
2019-02-14 12:05:00,121.4,121.43,121.38,121.4,30740.0,105.6553,105.6814,105.6379,105.6553,30740.0
2019-02-14 12:10:00,121.4,121.41,121.36,121.41,18586.0,105.6553,105.664,105.6205,105.664,18586.0
2019-02-14 12:15:00,121.41,121.55,121.34,121.54,44778.0,105.664,105.7859,105.6031,105.7772,44778.0
2019-02-14 12:20:00,121.54,121.64,121.53,121.62,16548.0,105.7772,105.8642,105.7685,105.8468,16548.0
2019-02-14 12:25:00,121.63,121.68,121.6,121.6,11989.0,105.8555,105.899,105.8294,105.8294,11989.0
2019-02-14 12:30:00,121.62,121.63,121.56,121.57,49958.0,105.8468,105.8555,105.7946,105.8033,49958.0
2019-02-14 12:35:00,121.58,121.61,121.56,121.59,19309.0,105.812,105.8381,105.7946,105.8207,19309.0
2019-02-14 12:40:00,121.58,121.61,121.57,121.59,32311.0,105.812,105.8381,105.8033,105.8207,32311.0
2019-02-14 12:45:00,121.6,121.64,121.56,121.56,43302.0,105.8294,105.8642,105.7946,105.7946,43302.0
2019-02-14 12:50:00,121.56,121.58,121.55,121.56,30920.0,105.7946,105.812,105.7859,105.7946,30920.0
2019-02-14 12:55:00,121.55,121.58,121.54,121.57,29631.0,105.7859,105.812,105.7772,105.8033,29631.0
2019-02-14 13:00:00,121.58,121.61,121.53,121.57,66288.0,105.812,105.8381,105.7685,105.8033,66288.0
2019-02-14 13:05:00,121.57,121.6,121.52,121.56,31671.0,105.8033,105.8294,105.7598,105.7946,31671.0
2019-02-14 13:10:00,121.56,121.56,121.52,121.54,28869.0,105.7946,105.7946,105.7598,105.7772,28869.0
2019-02-14 13:15:00,121.53,121.57,121.53,121.53,24692.0,105.7685,105.8033,105.7685,105.7685,24692.0
2019-02-14 13:20:00,121.53,121.54,121.47,121.51,29850.0,105.7685,105.7772,105.7163,105.7511,29850.0
2019-02-14 13:25:00,121.52,121.59,121.5,121.58,39618.0,105.7598,105.8207,105.7424,105.812,39618.0
2019-02-14 13:30:00,121.58,121.63,121.58,121.6,19551.0,105.812,105.8555,105.812,105.8294,19551.0
2019-02-14 13:35:00,121.61,121.64,121.61,121.62,10604.0,105.8381,105.8642,105.8381,105.8468,10604.0
2019-02-14 13:40:00,121.61,121.64,121.58,121.58,16820.0,105.8381,105.8642,105.812,105.812,16820.0
2019-02-14 13:45:00,121.58,121.59,121.56,121.59,16905.0,105.812,105.8207,105.7946,105.8207,16905.0
2019-02-14 13:50:00,121.59,121.6,121.52,121.55,27291.0,105.8207,105.8294,105.7598,105.7859,27291.0
2019-02-14 13:55:00,121.55,121.59,121.52,121.56,17813.0,105.7859,105.8207,105.7598,105.7946,17813.0
2019-02-14 14:00:00,121.57,121.58,121.53,121.53,21105.0,105.8033,105.812,105.7685,105.7685,21105.0
2019-02-14 14:05:00,121.52,121.59,121.5,121.59,21002.0,105.7598,105.8207,105.7424,105.8207,21002.0
2019-02-14 14:10:00,121.61,121.64,121.58,121.6,19808.0,105.8381,105.8642,105.812,105.8294,19808.0
2019-02-14 14:15:00,121.61,121.63,121.59,121.59,14530.0,105.8381,105.8555,105.8207,105.8207,14530.0
2019-02-14 14:20:00,121.59,121.62,121.57,121.62,14254.0,105.8207,105.8468,105.8033,105.8468,14254.0
2019-02-14 14:25:00,121.62,121.67,121.61,121.62,66321.0,105.8468,105.8903,105.8381,105.8468,66321.0
2019-02-14 14:30:00,121.61,121.63,121.53,121.59,41231.0,105.8381,105.8555,105.7685,105.8207,41231.0
2019-02-14 14:35:00,121.59,121.64,121.59,121.64,21857.0,105.8207,105.8642,105.8207,105.8642,21857.0
2019-02-14 14:40:00,121.64,121.68,121.64,121.66,20505.0,105.8642,105.899,105.8642,105.8816,20505.0
2019-02-14 14:45:00,121.66,121.68,121.62,121.63,26545.0,105.8816,105.899,105.8468,105.8555,26545.0
2019-02-14 14:50:00,121.62,121.63,121.55,121.61,22142.0,105.8468,105.8555,105.7859,105.8381,22142.0
2019-02-14 14:55:00,121.61,121.61,121.46,121.52,24936.0,105.8381,105.8381,105.7076,105.7598,24936.0
2019-02-14 15:00:00,121.54,121.6,121.54,121.56,26899.0,105.7772,105.8294,105.7772,105.7946,26899.0
2019-02-14 15:05:00,121.56,121.84,121.52,121.56,52984.0,105.7946,106.0383,105.7598,105.7946,52984.0
2019-02-14 15:10:00,121.56,121.59,121.44,121.48,32057.0,105.7946,105.8207,105.6902,105.725,32057.0
2019-02-14 15:15:00,121.49,121.59,121.49,121.54,24265.0,105.7337,105.8207,105.7337,105.7772,24265.0
2019-02-14 15:20:00,121.54,121.57,121.5,121.56,30580.0,105.7772,105.8033,105.7424,105.7946,30580.0
2019-02-14 15:25:00,121.55,121.59,121.52,121.54,34205.0,105.7859,105.8207,105.7598,105.7772,34205.0
2019-02-14 15:30:00,121.53,121.66,121.53,121.62,21967.0,105.7685,105.8816,105.7685,105.8468,21967.0
2019-02-14 15:35:00,121.62,121.71,121.62,121.65,25484.0,105.8468,105.9251,105.8468,105.8729,25484.0
2019-02-14 15:40:00,121.65,121.66,121.54,121.56,39570.0,105.8729,105.8816,105.7772,105.7946,39570.0
2019-02-14 15:45:00,121.56,121.56,121.41,121.41,42359.0,105.7946,105.7946,105.664,105.664,42359.0
2019-02-14 15:50:00,121.4,121.46,121.3,121.36,50208.0,105.6553,105.7076,105.5683,105.6205,50208.0
2019-02-14 15:55:00,121.36,121.36,121.21,121.22,33457.0,105.6205,105.6205,105.49,105.4987,33457.0
2019-02-15 09:30:00,122.15,122.18,122.08,122.14,36346.0,106.3081,106.3342,106.2471,106.2994,36346.0
2019-02-15 09:35:00,122.14,122.36,122.14,122.34,53156.0,106.2994,106.4908,106.2994,106.4734,53156.0
2019-02-15 09:40:00,122.41,122.56,122.37,122.54,6146.0,106.5343,106.6649,106.4995,106.6475,6146.0
2019-02-15 09:45:00,122.52,122.6,122.52,122.58,17284.0,106.6301,106.6997,106.6301,106.6823,17284.0
2019-02-15 09:50:00,122.58,122.58,122.45,122.57,17604.0,106.6823,106.6823,106.5692,106.6736,17604.0
2019-02-15 09:55:00,122.56,122.59,122.46,122.47,10064.0,106.6649,106.691,106.5779,106.5866,10064.0
2019-02-15 10:00:00,122.47,122.52,122.38,122.41,24543.0,106.5866,106.6301,106.5082,106.5343,24543.0
2019-02-15 10:05:00,122.42,122.48,122.33,122.42,20524.0,106.5431,106.5953,106.4647,106.5431,20524.0
2019-02-15 10:10:00,122.43,122.45,122.38,122.45,23524.0,106.5518,106.5692,106.5082,106.5692,23524.0
2019-02-15 10:15:00,122.45,122.5,122.42,122.5,8584.0,106.5692,106.6127,106.5431,106.6127,8584.0
2019-02-15 10:20:00,122.52,122.59,122.47,122.59,13532.0,106.6301,106.691,106.5866,106.691,13532.0
2019-02-15 10:25:00,122.59,122.61,122.51,122.51,19035.0,106.691,106.7084,106.6214,106.6214,19035.0
2019-02-15 10:30:00,122.5,122.56,122.5,122.52,4711.0,106.6127,106.6649,106.6127,106.6301,4711.0
2019-02-15 10:35:00,122.51,122.53,122.48,122.53,14346.0,106.6214,106.6388,106.5953,106.6388,14346.0
2019-02-15 10:40:00,122.57,122.63,122.51,122.53,43036.0,106.6736,106.7258,106.6214,106.6388,43036.0
2019-02-15 10:45:00,122.54,122.59,122.5,122.53,39170.0,106.6475,106.691,106.6127,106.6388,39170.0
2019-02-15 10:50:00,122.55,122.55,122.42,122.48,82270.0,106.6562,106.6562,106.5431,106.5953,82270.0
2019-02-15 10:55:00,122.45,122.52,122.45,122.47,10640.0,106.5692,106.6301,106.5692,106.5866,10640.0
2019-02-15 11:00:00,122.47,122.61,122.47,122.61,4876.0,106.5866,106.7084,106.5866,106.7084,4876.0
2019-02-15 11:05:00,122.58,122.59,122.47,122.5,2394.0,106.6823,106.691,106.5866,106.6127,2394.0
2019-02-15 11:10:00,122.47,122.47,122.38,122.42,11660.0,106.5866,106.5866,106.5082,106.5431,11660.0
2019-02-15 11:15:00,122.44,122.49,122.41,122.46,4506.0,106.5605,106.604,106.5343,106.5779,4506.0
2019-02-15 11:20:00,122.45,122.51,122.4,122.5,8816.0,106.5692,106.6214,106.5256,106.6127,8816.0
2019-02-15 11:25:00,122.51,122.61,122.51,122.61,12899.0,106.6214,106.7084,106.6214,106.7084,12899.0
2019-02-15 11:30:00,122.59,122.6,122.56,122.56,6346.0,106.691,106.6997,106.6649,106.6649,6346.0
2019-02-15 11:35:00,122.56,122.58,122.49,122.56,10740.0,106.6649,106.6823,106.604,106.6649,10740.0
2019-02-15 11:40:00,122.59,122.61,122.53,122.55,7908.0,106.691,106.7084,106.6388,106.6562,7908.0
2019-02-15 11:45:00,122.56,122.61,122.52,122.61,9744.0,106.6649,106.7084,106.6301,106.7084,9744.0
2019-02-15 11:50:00,122.6,122.65,122.58,122.64,6999.0,106.6997,106.7432,106.6823,106.7345,6999.0
2019-02-15 11:55:00,122.64,122.67,122.63,122.66,6176.0,106.7345,106.7606,106.7258,106.7519,6176.0
2019-02-15 12:00:00,122.68,122.7,122.6,122.62,12492.0,106.7693,106.7867,106.6997,106.7171,12492.0
2019-02-15 12:05:00,122.6,122.64,122.57,122.64,8696.0,106.6997,106.7345,106.6736,106.7345,8696.0
2019-02-15 12:10:00,122.64,122.68,122.63,122.68,6325.0,106.7345,106.7693,106.7258,106.7693,6325.0
2019-02-15 12:15:00,122.69,122.7,122.64,122.65,10963.0,106.778,106.7867,106.7345,106.7432,10963.0
2019-02-15 12:20:00,122.64,122.66,122.59,122.59,7690.0,106.7345,106.7519,106.691,106.691,7690.0
2019-02-15 12:25:00,122.61,122.67,122.61,122.65,7943.0,106.7084,106.7606,106.7084,106.7432,7943.0
2019-02-15 12:30:00,122.62,122.64,122.59,122.63,7625.0,106.7171,106.7345,106.691,106.7258,7625.0
2019-02-15 12:35:00,122.63,122.65,122.6,122.64,21427.0,106.7258,106.7432,106.6997,106.7345,21427.0
2019-02-15 12:40:00,122.65,122.69,122.63,122.69,10690.0,106.7432,106.778,106.7258,106.778,10690.0
2019-02-15 12:45:00,122.69,122.71,122.63,122.65,8862.0,106.778,106.7954,106.7258,106.7432,8862.0
2019-02-15 12:50:00,122.64,122.64,122.59,122.6,9745.0,106.7345,106.7345,106.691,106.6997,9745.0
2019-02-15 12:55:00,122.61,122.63,122.59,122.61,11664.0,106.7084,106.7258,106.691,106.7084,11664.0
2019-02-15 13:00:00,122.61,122.65,122.59,122.61,12362.0,106.7084,106.7432,106.691,106.7084,12362.0
2019-02-15 13:05:00,122.59,122.6,122.51,122.51,14059.0,106.691,106.6997,106.6214,106.6214,14059.0
2019-02-15 13:10:00,122.51,122.53,122.49,122.51,11868.0,106.6214,106.6388,106.604,106.6214,11868.0
2019-02-15 13:15:00,122.51,122.56,122.51,122.54,8707.0,106.6214,106.6649,106.6214,106.6475,8707.0
2019-02-15 13:20:00,122.54,122.54,122.5,122.53,15753.0,106.6475,106.6475,106.6127,106.6388,15753.0
2019-02-15 13:25:00,122.54,122.55,122.44,122.46,13889.0,106.6475,106.6562,106.5605,106.5779,13889.0
2019-02-15 13:30:00,122.44,122.5,122.44,122.46,8267.0,106.5605,106.6127,106.5605,106.5779,8267.0
2019-02-15 13:35:00,122.47,122.51,122.46,122.51,9380.0,106.5866,106.6214,106.5779,106.6214,9380.0
2019-02-15 13:40:00,122.51,122.53,122.48,122.5,16200.0,106.6214,106.6388,106.5953,106.6127,16200.0
2019-02-15 13:45:00,122.5,122.54,122.49,122.54,26639.0,106.6127,106.6475,106.604,106.6475,26639.0
2019-02-15 13:50:00,122.53,122.61,122.53,122.61,11289.0,106.6388,106.7084,106.6388,106.7084,11289.0
2019-02-15 13:55:00,122.6,122.6,122.52,122.53,13371.0,106.6997,106.6997,106.6301,106.6388,13371.0
2019-02-15 14:00:00,122.53,122.61,122.52,122.6,11541.0,106.6388,106.7084,106.6301,106.6997,11541.0
2019-02-15 14:05:00,122.59,122.62,122.59,122.6,7978.0,106.691,106.7171,106.691,106.6997,7978.0
2019-02-15 14:10:00,122.6,122.6,122.54,122.57,11299.0,106.6997,106.6997,106.6475,106.6736,11299.0
2019-02-15 14:15:00,122.58,122.64,122.55,122.62,9956.0,106.6823,106.7345,106.6562,106.7171,9956.0
2019-02-15 14:20:00,122.62,122.63,122.59,122.63,19411.0,106.7171,106.7258,106.691,106.7258,19411.0
2019-02-15 14:25:00,122.62,122.62,122.56,122.59,24695.0,106.7171,106.7171,106.6649,106.691,24695.0
2019-02-15 14:30:00,122.6,122.63,122.6,122.62,8408.0,106.6997,106.7258,106.6997,106.7171,8408.0
2019-02-15 14:35:00,122.61,122.68,122.6,122.67,20360.0,106.7084,106.7693,106.6997,106.7606,20360.0
2019-02-15 14:40:00,122.66,122.68,122.64,122.67,11273.0,106.7519,106.7693,106.7345,106.7606,11273.0
2019-02-15 14:45:00,122.67,122.68,122.65,122.66,27675.0,106.7606,106.7693,106.7432,106.7519,27675.0
2019-02-15 14:50:00,122.67,122.69,122.66,122.69,26071.0,106.7606,106.778,106.7519,106.778,26071.0
2019-02-15 14:55:00,122.69,122.75,122.52,122.73,26219.0,106.778,106.8303,106.6301,106.8128,26219.0
2019-02-15 15:00:00,122.72,122.72,122.65,122.68,27379.0,106.8041,106.8041,106.7432,106.7693,27379.0
2019-02-15 15:05:00,122.69,122.69,122.65,122.66,7997.0,106.778,106.778,106.7432,106.7519,7997.0
2019-02-15 15:10:00,122.66,122.66,122.61,122.63,9082.0,106.7519,106.7519,106.7084,106.7258,9082.0
2019-02-15 15:15:00,122.61,122.61,122.54,122.56,12790.0,106.7084,106.7084,106.6475,106.6649,12790.0
2019-02-15 15:20:00,122.55,122.58,122.52,122.57,21703.0,106.6562,106.6823,106.6301,106.6736,21703.0
2019-02-15 15:25:00,122.57,122.6,122.56,122.6,11062.0,106.6736,106.6997,106.6649,106.6997,11062.0
2019-02-15 15:30:00,122.6,122.66,122.56,122.65,10129.0,106.6997,106.7519,106.6649,106.7432,10129.0
2019-02-15 15:35:00,122.66,122.74,122.66,122.74,11803.0,106.7519,106.8216,106.7519,106.8216,11803.0
2019-02-15 15:40:00,122.73,122.82,122.72,122.82,18049.0,106.8128,106.8912,106.8041,106.8912,18049.0
2019-02-15 15:45:00,122.83,122.89,122.82,122.87,32428.0,106.8999,106.9521,106.8912,106.9347,32428.0
2019-02-15 15:50:00,122.85,122.85,122.76,122.79,77490.0,106.9173,106.9173,106.839,106.8651,77490.0
2019-02-15 15:55:00,122.79,122.92,122.79,122.92,40948.0,106.8651,106.9782,106.8651,106.9782,40948.0
2019-02-19 09:30:00,122.68,122.69,122.46,122.68,61191.0,106.7693,106.778,106.5779,106.7693,61191.0
2019-02-19 09:35:00,122.67,122.74,122.66,122.74,12939.0,106.7606,106.8216,106.7519,106.8216,12939.0
2019-02-19 09:40:00,122.75,122.8,122.72,122.78,44955.0,106.8303,106.8738,106.8041,106.8564,44955.0
2019-02-19 09:45:00,122.76,122.85,122.74,122.84,16603.0,106.839,106.9173,106.8216,106.9086,16603.0
2019-02-19 09:50:00,122.84,122.87,122.82,122.84,33786.0,106.9086,106.9347,106.8912,106.9086,33786.0
2019-02-19 09:55:00,122.83,122.9,122.8,122.89,34725.0,106.8999,106.9608,106.8738,106.9521,34725.0
2019-02-19 10:00:00,122.9,122.96,122.87,122.92,20622.0,106.9608,107.013,106.9347,106.9782,20622.0
2019-02-19 10:05:00,122.93,122.96,122.92,122.94,30415.0,106.9869,107.013,106.9782,106.9956,30415.0
2019-02-19 10:10:00,122.97,123.06,122.95,123.04,20528.0,107.0217,107.1,107.0043,107.0826,20528.0
2019-02-19 10:15:00,123.04,123.06,122.97,123.0,24730.0,107.0826,107.1,107.0217,107.0478,24730.0
2019-02-19 10:20:00,123.01,123.02,122.97,122.98,27150.0,107.0565,107.0652,107.0217,107.0304,27150.0
2019-02-19 10:25:00,122.98,123.06,122.98,123.04,114417.0,107.0304,107.1,107.0304,107.0826,114417.0
2019-02-19 10:30:00,123.05,123.05,122.88,122.89,47885.0,107.0913,107.0913,106.9434,106.9521,47885.0
2019-02-19 10:35:00,122.88,122.9,122.82,122.84,25810.0,106.9434,106.9608,106.8912,106.9086,25810.0
2019-02-19 10:40:00,122.83,122.93,122.83,122.92,20383.0,106.8999,106.9869,106.8999,106.9782,20383.0
2019-02-19 10:45:00,122.94,122.95,122.86,122.87,22786.0,106.9956,107.0043,106.926,106.9347,22786.0
2019-02-19 10:50:00,122.88,122.91,122.84,122.85,17491.0,106.9434,106.9695,106.9086,106.9173,17491.0
2019-02-19 10:55:00,122.87,122.88,122.82,122.85,12501.0,106.9347,106.9434,106.8912,106.9173,12501.0
2019-02-19 11:00:00,122.86,122.93,122.86,122.91,19251.0,106.926,106.9869,106.926,106.9695,19251.0
2019-02-19 11:05:00,122.91,122.97,122.9,122.95,17637.0,106.9695,107.0217,106.9608,107.0043,17637.0
2019-02-19 11:10:00,122.96,123.02,122.93,123.02,31068.0,107.013,107.0652,106.9869,107.0652,31068.0
2019-02-19 11:15:00,123.02,123.05,122.97,123.0,26788.0,107.0652,107.0913,107.0217,107.0478,26788.0
2019-02-19 11:20:00,122.99,123.03,122.97,122.98,8837.0,107.0391,107.0739,107.0217,107.0304,8837.0
2019-02-19 11:25:00,122.96,122.98,122.93,122.98,7313.0,107.013,107.0304,106.9869,107.0304,7313.0
2019-02-19 11:30:00,122.96,123.01,122.96,123.01,23107.0,107.013,107.0565,107.013,107.0565,23107.0
2019-02-19 11:35:00,123.01,123.13,123.0,123.08,6465.0,107.0565,107.161,107.0478,107.1175,6465.0
2019-02-19 11:40:00,123.08,123.13,123.08,123.12,4823.0,107.1175,107.161,107.1175,107.1523,4823.0
2019-02-19 11:45:00,123.13,123.3,123.13,123.24,67196.0,107.161,107.3089,107.161,107.2567,67196.0
2019-02-19 11:50:00,123.23,123.28,123.21,123.28,11199.0,107.248,107.2915,107.2306,107.2915,11199.0
2019-02-19 11:55:00,123.28,123.35,123.26,123.35,3121.0,107.2915,107.3524,107.2741,107.3524,3121.0
2019-02-19 12:00:00,123.34,123.34,123.25,123.28,17168.0,107.3437,107.3437,107.2654,107.2915,17168.0
2019-02-19 12:05:00,123.27,123.31,123.27,123.29,3344.0,107.2828,107.3176,107.2828,107.3002,3344.0
2019-02-19 12:10:00,123.29,123.31,123.27,123.29,6820.0,107.3002,107.3176,107.2828,107.3002,6820.0
2019-02-19 12:15:00,123.27,123.31,123.24,123.27,10101.0,107.2828,107.3176,107.2567,107.2828,10101.0
2019-02-19 12:20:00,123.27,123.31,123.26,123.3,9212.0,107.2828,107.3176,107.2741,107.3089,9212.0
2019-02-19 12:25:00,123.29,123.3,123.24,123.29,3914.0,107.3002,107.3089,107.2567,107.3002,3914.0
2019-02-19 12:30:00,123.28,123.28,123.24,123.26,2300.0,107.2915,107.2915,107.2567,107.2741,2300.0
2019-02-19 12:35:00,123.27,123.28,123.25,123.25,8347.0,107.2828,107.2915,107.2654,107.2654,8347.0
2019-02-19 12:40:00,123.23,123.28,123.23,123.26,8513.0,107.248,107.2915,107.248,107.2741,8513.0
2019-02-19 12:45:00,123.28,123.3,123.26,123.27,8652.0,107.2915,107.3089,107.2741,107.2828,8652.0
2019-02-19 12:50:00,123.28,123.29,123.24,123.29,7701.0,107.2915,107.3002,107.2567,107.3002,7701.0
2019-02-19 12:55:00,123.29,123.32,123.28,123.28,23470.0,107.3002,107.3263,107.2915,107.2915,23470.0
2019-02-19 13:00:00,123.29,123.3,123.22,123.22,10065.0,107.3002,107.3089,107.2393,107.2393,10065.0
2019-02-19 13:05:00,123.22,123.23,123.2,123.2,7205.0,107.2393,107.248,107.2219,107.2219,7205.0
2019-02-19 13:10:00,123.21,123.22,123.19,123.21,9029.0,107.2306,107.2393,107.2132,107.2306,9029.0
2019-02-19 13:15:00,123.21,123.25,123.21,123.21,6694.0,107.2306,107.2654,107.2306,107.2306,6694.0
2019-02-19 13:20:00,123.21,123.24,123.21,123.24,5657.0,107.2306,107.2567,107.2306,107.2567,5657.0
2019-02-19 13:25:00,123.23,123.26,123.22,123.26,4000.0,107.248,107.2741,107.2393,107.2741,4000.0
2019-02-19 13:30:00,123.24,123.24,123.18,123.19,2214.0,107.2567,107.2567,107.2045,107.2132,2214.0
2019-02-19 13:35:00,123.19,123.21,123.19,123.21,3695.0,107.2132,107.2306,107.2132,107.2306,3695.0
2019-02-19 13:40:00,123.21,123.27,123.21,123.26,41195.0,107.2306,107.2828,107.2306,107.2741,41195.0
2019-02-19 13:45:00,123.27,123.28,123.26,123.27,2525.0,107.2828,107.2915,107.2741,107.2828,2525.0
2019-02-19 13:50:00,123.27,123.3,123.26,123.28,4066.0,107.2828,107.3089,107.2741,107.2915,4066.0
2019-02-19 13:55:00,123.3,123.31,123.28,123.31,28459.0,107.3089,107.3176,107.2915,107.3176,28459.0
2019-02-19 14:00:00,123.3,123.35,123.3,123.32,6908.0,107.3089,107.3524,107.3089,107.3263,6908.0
2019-02-19 14:05:00,123.32,123.33,123.3,123.33,10532.0,107.3263,107.335,107.3089,107.335,10532.0
2019-02-19 14:10:00,123.34,123.36,123.32,123.33,5266.0,107.3437,107.3611,107.3263,107.335,5266.0
2019-02-19 14:15:00,123.33,123.37,123.32,123.37,6111.0,107.335,107.3698,107.3263,107.3698,6111.0
2019-02-19 14:20:00,123.37,123.42,123.36,123.42,5440.0,107.3698,107.4134,107.3611,107.4134,5440.0
2019-02-19 14:25:00,123.42,123.43,123.41,123.43,4168.0,107.4134,107.4221,107.4047,107.4221,4168.0
2019-02-19 14:30:00,123.43,123.48,123.42,123.43,21459.0,107.4221,107.4656,107.4134,107.4221,21459.0
2019-02-19 14:35:00,123.44,123.48,123.43,123.46,5825.0,107.4308,107.4656,107.4221,107.4482,5825.0
2019-02-19 14:40:00,123.48,123.52,123.47,123.52,30612.0,107.4656,107.5004,107.4569,107.5004,30612.0
2019-02-19 14:45:00,123.51,123.52,123.49,123.51,6070.0,107.4917,107.5004,107.4743,107.4917,6070.0
2019-02-19 14:50:00,123.52,123.56,123.49,123.56,11283.0,107.5004,107.5352,107.4743,107.5352,11283.0
2019-02-19 14:55:00,123.55,123.59,123.53,123.54,57509.0,107.5265,107.5613,107.5091,107.5178,57509.0
2019-02-19 15:00:00,123.54,123.54,123.5,123.51,4374.0,107.5178,107.5178,107.483,107.4917,4374.0
2019-02-19 15:05:00,123.51,123.55,123.5,123.55,3989.0,107.4917,107.5265,107.483,107.5265,3989.0
2019-02-19 15:10:00,123.56,123.56,123.52,123.55,7715.0,107.5352,107.5352,107.5004,107.5265,7715.0
2019-02-19 15:15:00,123.54,123.55,123.52,123.53,8904.0,107.5178,107.5265,107.5004,107.5091,8904.0
2019-02-19 15:20:00,123.52,123.53,123.45,123.47,12835.0,107.5004,107.5091,107.4395,107.4569,12835.0
2019-02-19 15:25:00,123.46,123.49,123.43,123.45,6959.0,107.4482,107.4743,107.4221,107.4395,6959.0
2019-02-19 15:30:00,123.45,123.5,123.45,123.47,12997.0,107.4395,107.483,107.4395,107.4569,12997.0
2019-02-19 15:35:00,123.48,123.55,123.45,123.46,13896.0,107.4656,107.5265,107.4395,107.4482,13896.0
2019-02-19 15:40:00,123.46,123.53,123.44,123.5,9859.0,107.4482,107.5091,107.4308,107.483,9859.0
2019-02-19 15:45:00,123.51,123.51,123.36,123.38,30604.0,107.4917,107.4917,107.3611,107.3785,30604.0
2019-02-19 15:50:00,123.36,123.39,123.34,123.35,30619.0,107.3611,107.3873,107.3437,107.3524,30619.0
2019-02-19 15:55:00,123.35,123.35,123.22,123.26,129215.0,107.3524,107.3524,107.2393,107.2741,129215.0
2019-02-20 09:30:00,123.21,123.23,123.15,123.17,23262.0,107.2306,107.248,107.1784,107.1958,23262.0
2019-02-20 09:35:00,123.21,123.22,123.18,123.21,5325.0,107.2306,107.2393,107.2045,107.2306,5325.0
2019-02-20 09:40:00,123.21,123.23,123.11,123.12,42559.0,107.2306,107.248,107.1436,107.1523,42559.0
2019-02-20 09:45:00,123.13,123.13,123.02,123.04,14958.0,107.161,107.161,107.0652,107.0826,14958.0
2019-02-20 09:50:00,123.04,123.14,123.04,123.11,10899.0,107.0826,107.1697,107.0826,107.1436,10899.0
2019-02-20 09:55:00,123.11,123.18,123.1,123.17,7823.0,107.1436,107.2045,107.1349,107.1958,7823.0
2019-02-20 10:00:00,123.16,123.17,123.09,123.13,19028.0,107.1871,107.1958,107.1262,107.161,19028.0
2019-02-20 10:05:00,123.13,123.16,123.09,123.13,10293.0,107.161,107.1871,107.1262,107.161,10293.0
2019-02-20 10:10:00,123.14,123.19,123.09,123.14,11504.0,107.1697,107.2132,107.1262,107.1697,11504.0
2019-02-20 10:15:00,123.11,123.25,123.1,123.23,5573.0,107.1436,107.2654,107.1349,107.248,5573.0
2019-02-20 10:20:00,123.24,123.24,123.2,123.21,4078.0,107.2567,107.2567,107.2219,107.2306,4078.0
2019-02-20 10:25:00,123.2,123.29,123.2,123.28,17400.0,107.2219,107.3002,107.2219,107.2915,17400.0
2019-02-20 10:30:00,123.28,123.33,123.28,123.32,13408.0,107.2915,107.335,107.2915,107.3263,13408.0
2019-02-20 10:35:00,123.32,123.38,123.31,123.38,7487.0,107.3263,107.3785,107.3176,107.3785,7487.0
2019-02-20 10:40:00,123.4,123.41,123.35,123.4,5261.0,107.396,107.4047,107.3524,107.396,5261.0
2019-02-20 10:45:00,123.39,123.39,123.31,123.32,4065.0,107.3873,107.3873,107.3176,107.3263,4065.0
2019-02-20 10:50:00,123.33,123.33,123.29,123.32,13323.0,107.335,107.335,107.3002,107.3263,13323.0
2019-02-20 10:55:00,123.31,123.33,123.27,123.27,2976.0,107.3176,107.335,107.2828,107.2828,2976.0
2019-02-20 11:00:00,123.28,123.29,123.24,123.29,6329.0,107.2915,107.3002,107.2567,107.3002,6329.0
2019-02-20 11:05:00,123.29,123.31,123.28,123.3,22094.0,107.3002,107.3176,107.2915,107.3089,22094.0
2019-02-20 11:10:00,123.31,123.32,123.28,123.3,14152.0,107.3176,107.3263,107.2915,107.3089,14152.0
2019-02-20 11:15:00,123.3,123.3,123.25,123.29,11615.0,107.3089,107.3089,107.2654,107.3002,11615.0
2019-02-20 11:20:00,123.29,123.3,123.23,123.25,11475.0,107.3002,107.3089,107.248,107.2654,11475.0
2019-02-20 11:25:00,123.24,123.31,123.23,123.29,27129.0,107.2567,107.3176,107.248,107.3002,27129.0
2019-02-20 11:30:00,123.29,123.32,123.27,123.32,7310.0,107.3002,107.3263,107.2828,107.3263,7310.0
2019-02-20 11:35:00,123.31,123.37,123.28,123.36,29321.0,107.3176,107.3698,107.2915,107.3611,29321.0
2019-02-20 11:40:00,123.37,123.47,123.37,123.46,18467.0,107.3698,107.4569,107.3698,107.4482,18467.0
2019-02-20 11:45:00,123.42,123.45,123.38,123.45,13859.0,107.4134,107.4395,107.3785,107.4395,13859.0
2019-02-20 11:50:00,123.43,123.52,123.43,123.51,15828.0,107.4221,107.5004,107.4221,107.4917,15828.0
2019-02-20 11:55:00,123.49,123.49,123.43,123.44,12130.0,107.4743,107.4743,107.4221,107.4308,12130.0
2019-02-20 12:00:00,123.45,123.45,123.41,123.44,8380.0,107.4395,107.4395,107.4047,107.4308,8380.0
2019-02-20 12:05:00,123.43,123.43,123.3,123.36,14448.0,107.4221,107.4221,107.3089,107.3611,14448.0
2019-02-20 12:10:00,123.37,123.43,123.37,123.41,15058.0,107.3698,107.4221,107.3698,107.4047,15058.0
2019-02-20 12:15:00,123.4,123.44,123.38,123.43,13901.0,107.396,107.4308,107.3785,107.4221,13901.0
2019-02-20 12:20:00,123.43,123.44,123.37,123.42,8269.0,107.4221,107.4308,107.3698,107.4134,8269.0
2019-02-20 12:25:00,123.42,123.42,123.26,123.28,29782.0,107.4134,107.4134,107.2741,107.2915,29782.0
2019-02-20 12:30:00,123.28,123.35,123.27,123.28,40547.0,107.2915,107.3524,107.2828,107.2915,40547.0
2019-02-20 12:35:00,123.28,123.38,123.27,123.37,18206.0,107.2915,107.3785,107.2828,107.3698,18206.0
2019-02-20 12:40:00,123.38,123.41,123.37,123.38,9524.0,107.3785,107.4047,107.3698,107.3785,9524.0
2019-02-20 12:45:00,123.38,123.4,123.35,123.38,10842.0,107.3785,107.396,107.3524,107.3785,10842.0
2019-02-20 12:50:00,123.38,123.4,123.31,123.31,11348.0,107.3785,107.396,107.3176,107.3176,11348.0
2019-02-20 12:55:00,123.31,123.38,123.3,123.35,18242.0,107.3176,107.3785,107.3089,107.3524,18242.0
2019-02-20 13:00:00,123.35,123.41,123.35,123.41,11303.0,107.3524,107.4047,107.3524,107.4047,11303.0
2019-02-20 13:05:00,123.41,123.45,123.4,123.43,9466.0,107.4047,107.4395,107.396,107.4221,9466.0
2019-02-20 13:10:00,123.43,123.5,123.43,123.5,13186.0,107.4221,107.483,107.4221,107.483,13186.0
2019-02-20 13:15:00,123.5,123.53,123.48,123.53,15637.0,107.483,107.5091,107.4656,107.5091,15637.0
2019-02-20 13:20:00,123.53,123.54,123.51,123.52,21691.0,107.5091,107.5178,107.4917,107.5004,21691.0
2019-02-20 13:25:00,123.52,123.61,123.51,123.59,29024.0,107.5004,107.5787,107.4917,107.5613,29024.0
2019-02-20 13:30:00,123.6,123.62,123.57,123.58,11691.0,107.57,107.5874,107.5439,107.5526,11691.0
2019-02-20 13:35:00,123.57,123.57,123.55,123.57,23549.0,107.5439,107.5439,107.5265,107.5439,23549.0
2019-02-20 13:40:00,123.57,123.61,123.57,123.61,20885.0,107.5439,107.5787,107.5439,107.5787,20885.0
2019-02-20 13:45:00,123.61,123.63,123.6,123.63,14645.0,107.5787,107.5961,107.57,107.5961,14645.0
2019-02-20 13:50:00,123.61,123.69,123.57,123.69,27989.0,107.5787,107.6483,107.5439,107.6483,27989.0
2019-02-20 13:55:00,123.7,123.7,123.61,123.62,30154.0,107.657,107.657,107.5787,107.5874,30154.0
2019-02-20 14:00:00,123.62,123.66,123.48,123.55,26675.0,107.5874,107.6222,107.4656,107.5265,26675.0
2019-02-20 14:05:00,123.51,123.83,123.51,123.58,33761.0,107.4917,107.7702,107.4917,107.5526,33761.0
2019-02-20 14:10:00,123.59,123.63,123.46,123.59,19022.0,107.5613,107.5961,107.4482,107.5613,19022.0
2019-02-20 14:15:00,123.6,123.6,123.35,123.36,781732.0,107.57,107.57,107.3524,107.3611,781732.0
2019-02-20 14:20:00,123.36,123.38,123.24,123.31,14163.0,107.3611,107.3785,107.2567,107.3176,14163.0
2019-02-20 14:25:00,123.35,123.43,123.32,123.43,11667.0,107.3524,107.4221,107.3263,107.4221,11667.0
2019-02-20 14:30:00,123.44,123.71,123.44,123.63,64561.0,107.4308,107.6657,107.4308,107.5961,64561.0
2019-02-20 14:35:00,123.63,123.7,123.6,123.61,21119.0,107.5961,107.657,107.57,107.5787,21119.0
2019-02-20 14:40:00,123.61,123.64,123.56,123.6,36134.0,107.5787,107.6048,107.5352,107.57,36134.0
2019-02-20 14:45:00,123.61,123.69,123.58,123.67,25549.0,107.5787,107.6483,107.5526,107.6309,25549.0
2019-02-20 14:50:00,123.66,123.74,123.65,123.73,16541.0,107.6222,107.6919,107.6135,107.6832,16541.0
2019-02-20 14:55:00,123.72,123.72,123.66,123.66,11413.0,107.6745,107.6745,107.6222,107.6222,11413.0
2019-02-20 15:00:00,123.67,123.7,123.59,123.65,23914.0,107.6309,107.657,107.5613,107.6135,23914.0
2019-02-20 15:05:00,123.64,123.67,123.62,123.66,11070.0,107.6048,107.6309,107.5874,107.6222,11070.0
2019-02-20 15:10:00,123.67,123.72,123.61,123.63,14570.0,107.6309,107.6745,107.5787,107.5961,14570.0
2019-02-20 15:15:00,123.64,123.69,123.63,123.68,14487.0,107.6048,107.6483,107.5961,107.6396,14487.0
2019-02-20 15:20:00,123.68,123.71,123.65,123.67,15449.0,107.6396,107.6657,107.6135,107.6309,15449.0
2019-02-20 15:25:00,123.67,123.69,123.61,123.62,61476.0,107.6309,107.6483,107.5787,107.5874,61476.0
2019-02-20 15:30:00,123.61,123.64,123.58,123.6,22827.0,107.5787,107.6048,107.5526,107.57,22827.0
2019-02-20 15:35:00,123.61,123.64,123.55,123.63,29922.0,107.5787,107.6048,107.5265,107.5961,29922.0
2019-02-20 15:40:00,123.63,123.67,123.59,123.67,21267.0,107.5961,107.6309,107.5613,107.6309,21267.0
2019-02-20 15:45:00,123.67,123.67,123.54,123.59,32865.0,107.6309,107.6309,107.5178,107.5613,32865.0
2019-02-20 15:50:00,123.6,123.64,123.56,123.64,42876.0,107.57,107.6048,107.5352,107.6048,42876.0
2019-02-20 15:55:00,123.63,123.63,123.52,123.63,89706.0,107.5961,107.5961,107.5004,107.5961,89706.0
2019-02-21 09:30:00,123.41,123.42,123.15,123.29,18389.0,107.4047,107.4134,107.1784,107.3002,18389.0
2019-02-21 09:35:00,123.27,123.4,123.19,123.31,12318.0,107.2828,107.396,107.2132,107.3176,12318.0
2019-02-21 09:40:00,123.3,123.33,123.22,123.26,8244.0,107.3089,107.335,107.2393,107.2741,8244.0
2019-02-21 09:45:00,123.25,123.33,123.13,123.15,19168.0,107.2654,107.335,107.161,107.1784,19168.0
2019-02-21 09:50:00,123.15,123.26,123.15,123.22,12803.0,107.1784,107.2741,107.1784,107.2393,12803.0
2019-02-21 09:55:00,123.22,123.32,123.18,123.31,6467.0,107.2393,107.3263,107.2045,107.3176,6467.0
2019-02-21 10:00:00,123.28,123.32,123.2,123.31,8759.0,107.2915,107.3263,107.2219,107.3176,8759.0
2019-02-21 10:05:00,123.35,123.38,123.26,123.34,8571.0,107.3524,107.3785,107.2741,107.3437,8571.0
2019-02-21 10:10:00,123.34,123.35,123.16,123.26,7991.0,107.3437,107.3524,107.1871,107.2741,7991.0
2019-02-21 10:15:00,123.27,123.41,123.27,123.34,5458.0,107.2828,107.4047,107.2828,107.3437,5458.0
2019-02-21 10:20:00,123.41,123.41,123.28,123.33,2575.0,107.4047,107.4047,107.2915,107.335,2575.0
2019-02-21 10:25:00,123.34,123.36,123.18,123.19,11698.0,107.3437,107.3611,107.2045,107.2132,11698.0
2019-02-21 10:30:00,123.22,123.26,123.2,123.21,6759.0,107.2393,107.2741,107.2219,107.2306,6759.0
2019-02-21 10:35:00,123.25,123.26,123.2,123.24,4845.0,107.2654,107.2741,107.2219,107.2567,4845.0
2019-02-21 10:40:00,123.24,123.31,123.17,123.28,5837.0,107.2567,107.3176,107.1958,107.2915,5837.0
2019-02-21 10:45:00,123.29,123.34,123.19,123.2,6874.0,107.3002,107.3437,107.2132,107.2219,6874.0
2019-02-21 10:50:00,123.19,123.26,123.17,123.24,5631.0,107.2132,107.2741,107.1958,107.2567,5631.0
2019-02-21 10:55:00,123.25,123.28,123.19,123.19,6974.0,107.2654,107.2915,107.2132,107.2132,6974.0
2019-02-21 11:00:00,123.2,123.3,123.16,123.3,4823.0,107.2219,107.3089,107.1871,107.3089,4823.0
2019-02-21 11:05:00,123.34,123.37,123.17,123.22,7488.0,107.3437,107.3698,107.1958,107.2393,7488.0
2019-02-21 11:10:00,123.22,123.35,123.21,123.31,4010.0,107.2393,107.3524,107.2306,107.3176,4010.0
2019-02-21 11:15:00,123.32,123.33,123.28,123.29,17313.0,107.3263,107.335,107.2915,107.3002,17313.0
2019-02-21 11:20:00,123.29,123.31,123.21,123.22,6283.0,107.3002,107.3176,107.2306,107.2393,6283.0
2019-02-21 11:25:00,123.2,123.2,123.13,123.13,6148.0,107.2219,107.2219,107.161,107.161,6148.0
2019-02-21 11:30:00,123.15,123.21,123.14,123.21,2624.0,107.1784,107.2306,107.1697,107.2306,2624.0
2019-02-21 11:35:00,123.21,123.25,123.19,123.22,10985.0,107.2306,107.2654,107.2132,107.2393,10985.0
2019-02-21 11:40:00,123.24,123.27,123.22,123.23,5451.0,107.2567,107.2828,107.2393,107.248,5451.0
2019-02-21 11:45:00,123.24,123.24,123.16,123.17,2264.0,107.2567,107.2567,107.1871,107.1958,2264.0
2019-02-21 11:50:00,123.2,123.29,123.18,123.27,5195.0,107.2219,107.3002,107.2045,107.2828,5195.0
2019-02-21 11:55:00,123.27,123.41,123.26,123.35,5701.0,107.2828,107.4047,107.2741,107.3524,5701.0
2019-02-21 12:00:00,123.34,123.4,123.32,123.32,6009.0,107.3437,107.396,107.3263,107.3263,6009.0
2019-02-21 12:05:00,123.32,123.34,123.31,123.32,3287.0,107.3263,107.3437,107.3176,107.3263,3287.0
2019-02-21 12:10:00,123.33,123.33,123.27,123.27,6311.0,107.335,107.335,107.2828,107.2828,6311.0
2019-02-21 12:15:00,123.26,123.3,123.26,123.28,3377.0,107.2741,107.3089,107.2741,107.2915,3377.0
2019-02-21 12:20:00,123.26,123.32,123.26,123.29,2022.0,107.2741,107.3263,107.2741,107.3002,2022.0
2019-02-21 12:25:00,123.3,123.32,123.29,123.29,2057.0,107.3089,107.3263,107.3002,107.3002,2057.0
2019-02-21 12:30:00,123.31,123.39,123.3,123.32,12001.0,107.3176,107.3873,107.3089,107.3263,12001.0
2019-02-21 12:35:00,123.33,123.35,123.3,123.31,7763.0,107.335,107.3524,107.3089,107.3176,7763.0
2019-02-21 12:40:00,123.35,123.36,123.34,123.34,4014.0,107.3524,107.3611,107.3437,107.3437,4014.0
2019-02-21 12:45:00,123.34,123.35,123.31,123.32,4250.0,107.3437,107.3524,107.3176,107.3263,4250.0
2019-02-21 12:50:00,123.35,123.4,123.35,123.39,7589.0,107.3524,107.396,107.3524,107.3873,7589.0
2019-02-21 12:55:00,123.39,123.42,123.38,123.39,4522.0,107.3873,107.4134,107.3785,107.3873,4522.0
2019-02-21 13:00:00,123.42,123.44,123.38,123.4,10985.0,107.4134,107.4308,107.3785,107.396,10985.0
2019-02-21 13:05:00,123.4,123.41,123.39,123.4,9555.0,107.396,107.4047,107.3873,107.396,9555.0
2019-02-21 13:10:00,123.4,123.42,123.39,123.4,48040.0,107.396,107.4134,107.3873,107.396,48040.0
2019-02-21 13:15:00,123.4,123.4,123.35,123.36,22785.0,107.396,107.396,107.3524,107.3611,22785.0
2019-02-21 13:20:00,123.36,123.37,123.35,123.35,7947.0,107.3611,107.3698,107.3524,107.3524,7947.0
2019-02-21 13:25:00,123.36,123.37,123.3,123.31,12358.0,107.3611,107.3698,107.3089,107.3176,12358.0
2019-02-21 13:30:00,123.31,123.31,123.27,123.29,6097.0,107.3176,107.3176,107.2828,107.3002,6097.0
2019-02-21 13:35:00,123.31,123.32,123.27,123.27,3864.0,107.3176,107.3263,107.2828,107.2828,3864.0
2019-02-21 13:40:00,123.27,123.3,123.27,123.29,20332.0,107.2828,107.3089,107.2828,107.3002,20332.0
2019-02-21 13:45:00,123.28,123.31,123.28,123.31,2294.0,107.2915,107.3176,107.2915,107.3176,2294.0
2019-02-21 13:50:00,123.31,123.32,123.28,123.3,62068.0,107.3176,107.3263,107.2915,107.3089,62068.0
2019-02-21 13:55:00,123.32,123.34,123.31,123.34,4628.0,107.3263,107.3437,107.3176,107.3437,4628.0
2019-02-21 14:00:00,123.34,123.35,123.33,123.33,10266.0,107.3437,107.3524,107.335,107.335,10266.0
2019-02-21 14:05:00,123.33,123.34,123.3,123.3,5859.0,107.335,107.3437,107.3089,107.3089,5859.0
2019-02-21 14:10:00,123.3,123.3,123.21,123.22,223563.0,107.3089,107.3089,107.2306,107.2393,223563.0
2019-02-21 14:15:00,123.21,123.21,123.15,123.16,18072.0,107.2306,107.2306,107.1784,107.1871,18072.0
2019-02-21 14:20:00,123.15,123.18,123.06,123.06,39536.0,107.1784,107.2045,107.1,107.1,39536.0
2019-02-21 14:25:00,123.07,123.11,123.01,123.11,59818.0,107.1088,107.1436,107.0565,107.1436,59818.0
2019-02-21 14:30:00,123.1,123.14,123.1,123.12,36739.0,107.1349,107.1697,107.1349,107.1523,36739.0
2019-02-21 14:35:00,123.1,123.1,123.04,123.06,45349.0,107.1349,107.1349,107.0826,107.1,45349.0
2019-02-21 14:40:00,123.06,123.11,123.05,123.1,31492.0,107.1,107.1436,107.0913,107.1349,31492.0
2019-02-21 14:45:00,123.09,123.09,122.9,122.91,22252.0,107.1262,107.1262,106.9608,106.9695,22252.0
2019-02-21 14:50:00,122.9,122.9,122.78,122.83,67143.0,106.9608,106.9608,106.8564,106.8999,67143.0
2019-02-21 14:55:00,122.83,122.88,122.83,122.88,43179.0,106.8999,106.9434,106.8999,106.9434,43179.0
2019-02-21 15:00:00,122.89,122.91,122.85,122.88,86308.0,106.9521,106.9695,106.9173,106.9434,86308.0
2019-02-21 15:05:00,122.9,123.01,122.89,122.99,69312.0,106.9608,107.0565,106.9521,107.0391,69312.0
2019-02-21 15:10:00,122.98,123.03,122.96,122.99,70440.0,107.0304,107.0739,107.013,107.0391,70440.0
2019-02-21 15:15:00,122.99,123.02,122.94,122.97,26599.0,107.0391,107.0652,106.9956,107.0217,26599.0
2019-02-21 15:20:00,122.97,123.0,122.96,122.98,22129.0,107.0217,107.0478,107.013,107.0304,22129.0
2019-02-21 15:25:00,122.97,122.98,122.94,122.95,17288.0,107.0217,107.0304,106.9956,107.0043,17288.0
2019-02-21 15:30:00,122.95,122.96,122.82,122.9,42214.0,107.0043,107.013,106.8912,106.9608,42214.0
2019-02-21 15:35:00,122.89,122.93,122.85,122.92,172785.0,106.9521,106.9869,106.9173,106.9782,172785.0
2019-02-21 15:40:00,122.93,122.95,122.88,122.91,293189.0,106.9869,107.0043,106.9434,106.9695,293189.0
2019-02-21 15:45:00,122.91,123.07,122.91,123.06,228840.0,106.9695,107.1088,106.9695,107.1,228840.0
2019-02-21 15:50:00,123.06,123.12,123.04,123.11,25041.0,107.1,107.1523,107.0826,107.1436,25041.0
2019-02-21 15:55:00,123.12,123.26,123.12,123.25,77342.0,107.1523,107.2741,107.1523,107.2654,77342.0
2019-02-22 09:30:00,123.57,123.57,123.46,123.51,16691.0,107.5439,107.5439,107.4482,107.4917,16691.0
2019-02-22 09:35:00,123.53,123.54,123.45,123.45,20504.0,107.5091,107.5178,107.4395,107.4395,20504.0
2019-02-22 09:40:00,123.44,123.44,123.3,123.38,23592.0,107.4308,107.4308,107.3089,107.3785,23592.0
2019-02-22 09:45:00,123.39,123.48,123.39,123.42,6084.0,107.3873,107.4656,107.3873,107.4134,6084.0
2019-02-22 09:50:00,123.42,123.53,123.41,123.53,3081.0,107.4134,107.5091,107.4047,107.5091,3081.0
2019-02-22 09:55:00,123.53,123.53,123.49,123.51,1134.0,107.5091,107.5091,107.4743,107.4917,1134.0
2019-02-22 10:00:00,123.49,123.54,123.49,123.51,12763.0,107.4743,107.5178,107.4743,107.4917,12763.0
2019-02-22 10:05:00,123.51,123.53,123.47,123.47,7275.0,107.4917,107.5091,107.4569,107.4569,7275.0
2019-02-22 10:10:00,123.47,123.57,123.47,123.53,18968.0,107.4569,107.5439,107.4569,107.5091,18968.0
2019-02-22 10:15:00,123.54,123.61,123.49,123.52,13000.0,107.5178,107.5787,107.4743,107.5004,13000.0
2019-02-22 10:20:00,123.56,123.57,123.52,123.54,2401.0,107.5352,107.5439,107.5004,107.5178,2401.0
2019-02-22 10:25:00,123.53,123.53,123.44,123.46,7046.0,107.5091,107.5091,107.4308,107.4482,7046.0
2019-02-22 10:30:00,123.47,123.51,123.46,123.48,12789.0,107.4569,107.4917,107.4482,107.4656,12789.0
2019-02-22 10:35:00,123.47,123.47,123.41,123.43,15495.0,107.4569,107.4569,107.4047,107.4221,15495.0
2019-02-22 10:40:00,123.41,123.47,123.41,123.45,19004.0,107.4047,107.4569,107.4047,107.4395,19004.0
2019-02-22 10:45:00,123.46,123.53,123.43,123.52,9401.0,107.4482,107.5091,107.4221,107.5004,9401.0
2019-02-22 10:50:00,123.51,123.6,123.44,123.56,11297.0,107.4917,107.57,107.4308,107.5352,11297.0
2019-02-22 10:55:00,123.57,123.58,123.55,123.58,4814.0,107.5439,107.5526,107.5265,107.5526,4814.0
2019-02-22 11:00:00,123.57,123.57,123.51,123.55,26345.0,107.5439,107.5439,107.4917,107.5265,26345.0
2019-02-22 11:05:00,123.56,123.6,123.52,123.57,17231.0,107.5352,107.57,107.5004,107.5439,17231.0
2019-02-22 11:10:00,123.57,123.64,123.57,123.62,3821.0,107.5439,107.6048,107.5439,107.5874,3821.0
2019-02-22 11:15:00,123.62,123.74,123.62,123.74,1968.0,107.5874,107.6919,107.5874,107.6919,1968.0
2019-02-22 11:20:00,123.71,123.77,123.67,123.76,8717.0,107.6657,107.718,107.6309,107.7093,8717.0
2019-02-22 11:25:00,123.75,123.76,123.73,123.75,2397.0,107.7006,107.7093,107.6832,107.7006,2397.0
2019-02-22 11:30:00,123.71,123.74,123.7,123.72,8960.0,107.6657,107.6919,107.657,107.6745,8960.0
2019-02-22 11:35:00,123.72,123.77,123.72,123.77,2680.0,107.6745,107.718,107.6745,107.718,2680.0
2019-02-22 11:40:00,123.76,123.77,123.71,123.73,13686.0,107.7093,107.718,107.6657,107.6832,13686.0
2019-02-22 11:45:00,123.72,123.74,123.7,123.72,12513.0,107.6745,107.6919,107.657,107.6745,12513.0
2019-02-22 11:50:00,123.74,123.75,123.67,123.69,14139.0,107.6919,107.7006,107.6309,107.6483,14139.0
2019-02-22 11:55:00,123.68,123.76,123.68,123.76,6225.0,107.6396,107.7093,107.6396,107.7093,6225.0
2019-02-22 12:00:00,123.74,123.86,123.73,123.84,11442.0,107.6919,107.7963,107.6832,107.7789,11442.0
2019-02-22 12:05:00,123.84,123.84,123.8,123.8,3399.0,107.7789,107.7789,107.7441,107.7441,3399.0
2019-02-22 12:10:00,123.8,123.8,123.76,123.77,2871.0,107.7441,107.7441,107.7093,107.718,2871.0
2019-02-22 12:15:00,123.78,123.78,123.7,123.73,3538.0,107.7267,107.7267,107.657,107.6832,3538.0
2019-02-22 12:20:00,123.72,123.74,123.7,123.73,3104.0,107.6745,107.6919,107.657,107.6832,3104.0
2019-02-22 12:25:00,123.74,123.75,123.71,123.71,3444.0,107.6919,107.7006,107.6657,107.6657,3444.0
2019-02-22 12:30:00,123.71,123.72,123.67,123.69,3748.0,107.6657,107.6745,107.6309,107.6483,3748.0
2019-02-22 12:35:00,123.69,123.73,123.66,123.72,3571.0,107.6483,107.6832,107.6222,107.6745,3571.0
2019-02-22 12:40:00,123.72,123.74,123.7,123.74,5963.0,107.6745,107.6919,107.657,107.6919,5963.0
2019-02-22 12:45:00,123.74,123.75,123.71,123.75,1689.0,107.6919,107.7006,107.6657,107.7006,1689.0
2019-02-22 12:50:00,123.73,123.73,123.67,123.67,2106.0,107.6832,107.6832,107.6309,107.6309,2106.0
2019-02-22 12:55:00,123.69,123.72,123.68,123.7,11497.0,107.6483,107.6745,107.6396,107.657,11497.0
2019-02-22 13:00:00,123.71,123.72,123.64,123.64,3963.0,107.6657,107.6745,107.6048,107.6048,3963.0
2019-02-22 13:05:00,123.66,123.67,123.65,123.65,3040.0,107.6222,107.6309,107.6135,107.6135,3040.0
2019-02-22 13:10:00,123.65,123.65,123.58,123.59,8071.0,107.6135,107.6135,107.5526,107.5613,8071.0
2019-02-22 13:15:00,123.59,123.64,123.55,123.63,5792.0,107.5613,107.6048,107.5265,107.5961,5792.0
2019-02-22 13:20:00,123.61,123.63,123.6,123.62,4159.0,107.5787,107.5961,107.57,107.5874,4159.0
2019-02-22 13:25:00,123.63,123.65,123.62,123.64,10027.0,107.5961,107.6135,107.5874,107.6048,10027.0
2019-02-22 13:30:00,123.65,123.67,123.63,123.66,12322.0,107.6135,107.6309,107.5961,107.6222,12322.0
2019-02-22 13:35:00,123.68,123.69,123.65,123.66,12940.0,107.6396,107.6483,107.6135,107.6222,12940.0
2019-02-22 13:40:00,123.66,123.67,123.61,123.61,21274.0,107.6222,107.6309,107.5787,107.5787,21274.0
2019-02-22 13:45:00,123.6,123.65,123.59,123.65,7139.0,107.57,107.6135,107.5613,107.6135,7139.0
2019-02-22 13:50:00,123.63,123.64,123.6,123.62,11992.0,107.5961,107.6048,107.57,107.5874,11992.0
2019-02-22 13:55:00,123.62,123.65,123.6,123.64,13254.0,107.5874,107.6135,107.57,107.6048,13254.0
2019-02-22 14:00:00,123.64,123.65,123.57,123.6,4763.0,107.6048,107.6135,107.5439,107.57,4763.0
2019-02-22 14:05:00,123.6,123.68,123.58,123.68,45878.0,107.57,107.6396,107.5526,107.6396,45878.0
2019-02-22 14:10:00,123.7,123.74,123.69,123.7,11943.0,107.657,107.6919,107.6483,107.657,11943.0
2019-02-22 14:15:00,123.7,123.7,123.62,123.62,13195.0,107.657,107.657,107.5874,107.5874,13195.0
2019-02-22 14:20:00,123.61,123.62,123.57,123.59,23625.0,107.5787,107.5874,107.5439,107.5613,23625.0
2019-02-22 14:25:00,123.58,123.58,123.56,123.57,13921.0,107.5526,107.5526,107.5352,107.5439,13921.0
2019-02-22 14:30:00,123.58,123.59,123.54,123.54,6794.0,107.5526,107.5613,107.5178,107.5178,6794.0
2019-02-22 14:35:00,123.53,123.53,123.36,123.41,60148.0,107.5091,107.5091,107.3611,107.4047,60148.0
2019-02-22 14:40:00,123.4,123.44,123.32,123.39,9983.0,107.396,107.4308,107.3263,107.3873,9983.0
2019-02-22 14:45:00,123.36,123.42,123.34,123.4,7951.0,107.3611,107.4134,107.3437,107.396,7951.0
2019-02-22 14:50:00,123.4,123.47,123.37,123.38,36174.0,107.396,107.4569,107.3698,107.3785,36174.0
2019-02-22 14:55:00,123.4,123.41,123.36,123.37,9007.0,107.396,107.4047,107.3611,107.3698,9007.0
2019-02-22 15:00:00,123.36,123.47,123.36,123.47,21519.0,107.3611,107.4569,107.3611,107.4569,21519.0
2019-02-22 15:05:00,123.48,123.49,123.43,123.46,4423.0,107.4656,107.4743,107.4221,107.4482,4423.0
2019-02-22 15:10:00,123.5,123.57,123.49,123.56,6675.0,107.483,107.5439,107.4743,107.5352,6675.0
2019-02-22 15:15:00,123.53,123.58,123.52,123.58,6062.0,107.5091,107.5526,107.5004,107.5526,6062.0
2019-02-22 15:20:00,123.56,123.62,123.56,123.57,23655.0,107.5352,107.5874,107.5352,107.5439,23655.0
2019-02-22 15:25:00,123.57,123.7,123.57,123.67,15635.0,107.5439,107.657,107.5439,107.6309,15635.0
2019-02-22 15:30:00,123.65,123.67,123.61,123.63,13983.0,107.6135,107.6309,107.5787,107.5961,13983.0
2019-02-22 15:35:00,123.64,123.65,123.54,123.56,14079.0,107.6048,107.6135,107.5178,107.5352,14079.0
2019-02-22 15:40:00,123.55,123.63,123.55,123.63,10531.0,107.5265,107.5961,107.5265,107.5961,10531.0
2019-02-22 15:45:00,123.64,123.69,123.6,123.61,36105.0,107.6048,107.6483,107.57,107.5787,36105.0
2019-02-22 15:50:00,123.61,123.63,123.56,123.62,27867.0,107.5787,107.5961,107.5352,107.5874,27867.0
2019-02-22 15:55:00,123.62,123.75,123.62,123.72,45568.0,107.5874,107.7006,107.5874,107.6745,45568.0
2019-02-25 09:30:00,124.3,124.45,124.26,124.38,16665.0,108.1792,108.3098,108.1444,108.2489,16665.0
2019-02-25 09:35:00,124.36,124.43,124.33,124.41,13555.0,108.2314,108.2924,108.2053,108.275,13555.0
2019-02-25 09:40:00,124.39,124.39,124.28,124.3,14094.0,108.2576,108.2576,108.1618,108.1792,14094.0
2019-02-25 09:45:00,124.38,124.38,124.31,124.38,10381.0,108.2489,108.2489,108.1879,108.2489,10381.0
2019-02-25 09:50:00,124.39,124.47,124.38,124.39,9354.0,108.2576,108.3272,108.2489,108.2576,9354.0
2019-02-25 09:55:00,124.38,124.4,124.35,124.4,21808.0,108.2489,108.2663,108.2227,108.2663,21808.0
2019-02-25 10:00:00,124.41,124.41,124.34,124.37,7157.0,108.275,108.275,108.214,108.2402,7157.0
2019-02-25 10:05:00,124.39,124.43,124.37,124.42,44333.0,108.2576,108.2924,108.2402,108.2837,44333.0
2019-02-25 10:10:00,124.41,124.44,124.39,124.44,11485.0,108.275,108.3011,108.2576,108.3011,11485.0
2019-02-25 10:15:00,124.45,124.47,124.42,124.43,16446.0,108.3098,108.3272,108.2837,108.2924,16446.0
2019-02-25 10:20:00,124.42,124.43,124.32,124.38,27763.0,108.2837,108.2924,108.1966,108.2489,27763.0
2019-02-25 10:25:00,124.35,124.35,124.26,124.27,8681.0,108.2227,108.2227,108.1444,108.1531,8681.0
2019-02-25 10:30:00,124.27,124.29,124.24,124.27,25637.0,108.1531,108.1705,108.127,108.1531,25637.0
2019-02-25 10:35:00,124.26,124.38,124.25,124.38,5785.0,108.1444,108.2489,108.1357,108.2489,5785.0
2019-02-25 10:40:00,124.37,124.45,124.37,124.44,9947.0,108.2402,108.3098,108.2402,108.3011,9947.0
2019-02-25 10:45:00,124.44,124.45,124.41,124.45,4019.0,108.3011,108.3098,108.275,108.3098,4019.0
2019-02-25 10:50:00,124.44,124.61,124.44,124.6,8674.0,108.3011,108.449,108.3011,108.4403,8674.0
2019-02-25 10:55:00,124.6,124.63,124.59,124.59,4291.0,108.4403,108.4664,108.4316,108.4316,4291.0
2019-02-25 11:00:00,124.6,124.61,124.56,124.61,8877.0,108.4403,108.449,108.4055,108.449,8877.0
2019-02-25 11:05:00,124.6,124.64,124.58,124.58,4774.0,108.4403,108.4751,108.4229,108.4229,4774.0
2019-02-25 11:10:00,124.56,124.59,124.54,124.54,2710.0,108.4055,108.4316,108.3881,108.3881,2710.0
2019-02-25 11:15:00,124.52,124.52,124.49,124.51,12122.0,108.3707,108.3707,108.3446,108.362,12122.0
2019-02-25 11:20:00,124.5,124.5,124.44,124.45,2914.0,108.3533,108.3533,108.3011,108.3098,2914.0
2019-02-25 11:25:00,124.44,124.44,124.4,124.42,2191.0,108.3011,108.3011,108.2663,108.2837,2191.0
2019-02-25 11:30:00,124.41,124.49,124.38,124.49,5300.0,108.275,108.3446,108.2489,108.3446,5300.0
2019-02-25 11:35:00,124.49,124.49,124.44,124.44,2107.0,108.3446,108.3446,108.3011,108.3011,2107.0
2019-02-25 11:40:00,124.46,124.5,124.46,124.48,10152.0,108.3185,108.3533,108.3185,108.3359,10152.0
2019-02-25 11:45:00,124.49,124.53,124.47,124.53,2344.0,108.3446,108.3794,108.3272,108.3794,2344.0
2019-02-25 11:50:00,124.52,124.53,124.44,124.45,18249.0,108.3707,108.3794,108.3011,108.3098,18249.0
2019-02-25 11:55:00,124.44,124.48,124.43,124.47,15593.0,108.3011,108.3359,108.2924,108.3272,15593.0
2019-02-25 12:00:00,124.45,124.48,124.44,124.46,11626.0,108.3098,108.3359,108.3011,108.3185,11626.0
2019-02-25 12:05:00,124.46,124.47,124.43,124.44,8122.0,108.3185,108.3272,108.2924,108.3011,8122.0
2019-02-25 12:10:00,124.46,124.49,124.43,124.48,9722.0,108.3185,108.3446,108.2924,108.3359,9722.0
2019-02-25 12:15:00,124.48,124.49,124.46,124.47,11856.0,108.3359,108.3446,108.3185,108.3272,11856.0
2019-02-25 12:20:00,124.47,124.47,124.35,124.38,7961.0,108.3272,108.3272,108.2227,108.2489,7961.0
2019-02-25 12:25:00,124.39,124.44,124.38,124.43,10130.0,108.2576,108.3011,108.2489,108.2924,10130.0
2019-02-25 12:30:00,124.4,124.43,124.37,124.4,10110.0,108.2663,108.2924,108.2402,108.2663,10110.0
2019-02-25 12:35:00,124.4,124.4,124.35,124.37,6168.0,108.2663,108.2663,108.2227,108.2402,6168.0
2019-02-25 12:40:00,124.38,124.41,124.37,124.39,8907.0,108.2489,108.275,108.2402,108.2576,8907.0
2019-02-25 12:45:00,124.39,124.39,124.36,124.36,6210.0,108.2576,108.2576,108.2314,108.2314,6210.0
2019-02-25 12:50:00,124.37,124.38,124.3,124.31,18047.0,108.2402,108.2489,108.1792,108.1879,18047.0
2019-02-25 12:55:00,124.3,124.3,124.22,124.27,10073.0,108.1792,108.1792,108.1096,108.1531,10073.0
2019-02-25 13:00:00,124.25,124.32,124.24,124.31,5297.0,108.1357,108.1966,108.127,108.1879,5297.0
2019-02-25 13:05:00,124.31,124.33,124.3,124.31,4969.0,108.1879,108.2053,108.1792,108.1879,4969.0
2019-02-25 13:10:00,124.32,124.33,124.29,124.3,8929.0,108.1966,108.2053,108.1705,108.1792,8929.0
2019-02-25 13:15:00,124.29,124.32,124.27,124.29,24029.0,108.1705,108.1966,108.1531,108.1705,24029.0
2019-02-25 13:20:00,124.28,124.29,124.27,124.27,9164.0,108.1618,108.1705,108.1531,108.1531,9164.0
2019-02-25 13:25:00,124.26,124.26,124.22,124.25,12114.0,108.1444,108.1444,108.1096,108.1357,12114.0
2019-02-25 13:30:00,124.25,124.26,124.17,124.19,13987.0,108.1357,108.1444,108.0661,108.0835,13987.0
2019-02-25 13:35:00,124.19,124.19,124.14,124.15,15399.0,108.0835,108.0835,108.04,108.0487,15399.0
2019-02-25 13:40:00,124.15,124.24,124.15,124.24,37333.0,108.0487,108.127,108.0487,108.127,37333.0
2019-02-25 13:45:00,124.24,124.25,124.21,124.25,15670.0,108.127,108.1357,108.1009,108.1357,15670.0
2019-02-25 13:50:00,124.25,124.28,124.24,124.25,13051.0,108.1357,108.1618,108.127,108.1357,13051.0
2019-02-25 13:55:00,124.26,124.27,124.23,124.26,8154.0,108.1444,108.1531,108.1183,108.1444,8154.0
2019-02-25 14:00:00,124.26,124.31,124.25,124.29,14498.0,108.1444,108.1879,108.1357,108.1705,14498.0
2019-02-25 14:05:00,124.29,124.31,124.27,124.3,15089.0,108.1705,108.1879,108.1531,108.1792,15089.0
2019-02-25 14:10:00,124.3,124.32,124.28,124.29,10943.0,108.1792,108.1966,108.1618,108.1705,10943.0
2019-02-25 14:15:00,124.29,124.31,124.26,124.26,4346.0,108.1705,108.1879,108.1444,108.1444,4346.0
2019-02-25 14:20:00,124.24,124.24,124.2,124.2,8827.0,108.127,108.127,108.0922,108.0922,8827.0
2019-02-25 14:25:00,124.21,124.22,124.18,124.18,9088.0,108.1009,108.1096,108.0748,108.0748,9088.0
2019-02-25 14:30:00,124.19,124.2,124.14,124.15,10656.0,108.0835,108.0922,108.04,108.0487,10656.0
2019-02-25 14:35:00,124.17,124.2,124.17,124.19,18079.0,108.0661,108.0922,108.0661,108.0835,18079.0
2019-02-25 14:40:00,124.19,124.22,124.18,124.22,12201.0,108.0835,108.1096,108.0748,108.1096,12201.0
2019-02-25 14:45:00,124.22,124.23,124.18,124.18,21008.0,108.1096,108.1183,108.0748,108.0748,21008.0
2019-02-25 14:50:00,124.18,124.18,124.11,124.11,7308.0,108.0748,108.0748,108.0139,108.0139,7308.0
2019-02-25 14:55:00,124.11,124.16,124.11,124.12,18145.0,108.0139,108.0574,108.0139,108.0226,18145.0
2019-02-25 15:00:00,124.12,124.12,124.07,124.07,11049.0,108.0226,108.0226,107.9791,107.9791,11049.0
2019-02-25 15:05:00,124.08,124.11,124.05,124.06,22601.0,107.9878,108.0139,107.9617,107.9704,22601.0
2019-02-25 15:10:00,124.05,124.09,124.02,124.07,19089.0,107.9617,107.9965,107.9355,107.9791,19089.0
2019-02-25 15:15:00,124.08,124.12,124.07,124.07,4760.0,107.9878,108.0226,107.9791,107.9791,4760.0
2019-02-25 15:20:00,124.08,124.08,124.02,124.02,10137.0,107.9878,107.9878,107.9355,107.9355,10137.0
2019-02-25 15:25:00,124.03,124.03,123.89,123.9,83635.0,107.9442,107.9442,107.8224,107.8311,83635.0
2019-02-25 15:30:00,123.9,124.01,123.89,124.01,61151.0,107.8311,107.9268,107.8224,107.9268,61151.0
2019-02-25 15:35:00,124.0,124.05,123.99,124.02,71689.0,107.9181,107.9617,107.9094,107.9355,71689.0
2019-02-25 15:40:00,124.03,124.09,124.02,124.07,12928.0,107.9442,107.9965,107.9355,107.9791,12928.0
2019-02-25 15:45:00,124.06,124.08,123.96,123.97,38189.0,107.9704,107.9878,107.8833,107.892,38189.0
2019-02-25 15:50:00,123.98,123.99,123.88,123.95,42514.0,107.9007,107.9094,107.8137,107.8746,42514.0
2019-02-25 15:55:00,123.95,123.98,123.87,123.92,109747.0,107.8746,107.9007,107.805,107.8485,109747.0
2019-02-26 09:30:00,123.77,124.01,123.75,123.77,52591.0,107.718,107.9268,107.7006,107.718,52591.0
2019-02-26 09:35:00,123.78,124.0,123.77,123.86,44549.0,107.7267,107.9181,107.718,107.7963,44549.0
2019-02-26 09:40:00,123.85,123.86,123.73,123.75,50247.0,107.7876,107.7963,107.6832,107.7006,50247.0
2019-02-26 09:45:00,123.74,123.76,123.58,123.61,28137.0,107.6919,107.7093,107.5526,107.5787,28137.0
2019-02-26 09:50:00,123.62,123.75,123.6,123.75,49679.0,107.5874,107.7006,107.57,107.7006,49679.0
2019-02-26 09:55:00,123.76,123.85,123.73,123.74,28882.0,107.7093,107.7876,107.6832,107.6919,28882.0
2019-02-26 10:00:00,123.74,124.01,123.74,124.01,71192.0,107.6919,107.9268,107.6919,107.9268,71192.0
2019-02-26 10:05:00,124.03,124.04,123.83,123.84,11202.0,107.9442,107.953,107.7702,107.7789,11202.0
2019-02-26 10:10:00,123.84,123.94,123.84,123.92,8919.0,107.7789,107.8659,107.7789,107.8485,8919.0
2019-02-26 10:15:00,123.91,123.96,123.86,123.91,15668.0,107.8398,107.8833,107.7963,107.8398,15668.0
2019-02-26 10:20:00,123.91,123.98,123.86,123.94,9616.0,107.8398,107.9007,107.7963,107.8659,9616.0
2019-02-26 10:25:00,123.94,124.03,123.89,123.91,28214.0,107.8659,107.9442,107.8224,107.8398,28214.0
2019-02-26 10:30:00,123.89,124.04,123.89,124.01,8781.0,107.8224,107.953,107.8224,107.9268,8781.0
2019-02-26 10:35:00,124.03,124.04,123.95,123.98,9384.0,107.9442,107.953,107.8746,107.9007,9384.0
2019-02-26 10:40:00,123.96,124.0,123.94,123.94,26769.0,107.8833,107.9181,107.8659,107.8659,26769.0
2019-02-26 10:45:00,123.94,123.99,123.92,123.92,7978.0,107.8659,107.9094,107.8485,107.8485,7978.0
2019-02-26 10:50:00,123.91,123.91,123.76,123.79,8860.0,107.8398,107.8398,107.7093,107.7354,8860.0
2019-02-26 10:55:00,123.77,123.77,123.67,123.67,12033.0,107.718,107.718,107.6309,107.6309,12033.0
2019-02-26 11:00:00,123.66,123.78,123.66,123.76,18875.0,107.6222,107.7267,107.6222,107.7093,18875.0
2019-02-26 11:05:00,123.76,123.88,123.76,123.88,11189.0,107.7093,107.8137,107.7093,107.8137,11189.0
2019-02-26 11:10:00,123.88,124.05,123.86,124.05,22985.0,107.8137,107.9617,107.7963,107.9617,22985.0
2019-02-26 11:15:00,124.06,124.11,124.06,124.08,12194.0,107.9704,108.0139,107.9704,107.9878,12194.0
2019-02-26 11:20:00,124.09,124.09,124.0,124.01,15789.0,107.9965,107.9965,107.9181,107.9268,15789.0
2019-02-26 11:25:00,123.99,124.03,123.99,124.02,9190.0,107.9094,107.9442,107.9094,107.9355,9190.0
2019-02-26 11:30:00,124.02,124.15,124.01,124.05,16520.0,107.9355,108.0487,107.9268,107.9617,16520.0
2019-02-26 11:35:00,124.06,124.06,123.95,123.95,12205.0,107.9704,107.9704,107.8746,107.8746,12205.0
2019-02-26 11:40:00,123.96,124.01,123.94,123.99,9082.0,107.8833,107.9268,107.8659,107.9094,9082.0
2019-02-26 11:45:00,123.97,124.06,123.95,124.03,9572.0,107.892,107.9704,107.8746,107.9442,9572.0
2019-02-26 11:50:00,124.03,124.05,123.99,124.05,16507.0,107.9442,107.9617,107.9094,107.9617,16507.0
2019-02-26 11:55:00,124.06,124.06,123.96,123.96,9681.0,107.9704,107.9704,107.8833,107.8833,9681.0
2019-02-26 12:00:00,123.97,124.0,123.95,123.98,18818.0,107.892,107.9181,107.8746,107.9007,18818.0
2019-02-26 12:05:00,123.97,123.97,123.94,123.94,5110.0,107.892,107.892,107.8659,107.8659,5110.0
2019-02-26 12:10:00,123.93,123.96,123.89,123.94,17019.0,107.8572,107.8833,107.8224,107.8659,17019.0
2019-02-26 12:15:00,123.93,123.97,123.93,123.97,6875.0,107.8572,107.892,107.8572,107.892,6875.0
2019-02-26 12:20:00,123.96,124.0,123.95,124.0,15812.0,107.8833,107.9181,107.8746,107.9181,15812.0
2019-02-26 12:25:00,124.0,124.01,123.94,123.95,5643.0,107.9181,107.9268,107.8659,107.8746,5643.0
2019-02-26 12:30:00,123.95,123.96,123.85,123.87,23169.0,107.8746,107.8833,107.7876,107.805,23169.0
2019-02-26 12:35:00,123.86,123.86,123.82,123.83,35242.0,107.7963,107.7963,107.7615,107.7702,35242.0
2019-02-26 12:40:00,123.82,123.86,123.82,123.86,10149.0,107.7615,107.7963,107.7615,107.7963,10149.0
2019-02-26 12:45:00,123.85,123.86,123.75,123.78,10773.0,107.7876,107.7963,107.7006,107.7267,10773.0
2019-02-26 12:50:00,123.8,123.83,123.78,123.79,5675.0,107.7441,107.7702,107.7267,107.7354,5675.0
2019-02-26 12:55:00,123.78,123.8,123.77,123.78,11181.0,107.7267,107.7441,107.718,107.7267,11181.0
2019-02-26 13:00:00,123.79,123.86,123.79,123.8,9683.0,107.7354,107.7963,107.7354,107.7441,9683.0
2019-02-26 13:05:00,123.8,123.81,123.76,123.79,11604.0,107.7441,107.7528,107.7093,107.7354,11604.0
2019-02-26 13:10:00,123.79,123.85,123.79,123.83,8644.0,107.7354,107.7876,107.7354,107.7702,8644.0
2019-02-26 13:15:00,123.85,123.89,123.85,123.87,12774.0,107.7876,107.8224,107.7876,107.805,12774.0
2019-02-26 13:20:00,123.87,123.91,123.87,123.88,10552.0,107.805,107.8398,107.805,107.8137,10552.0
2019-02-26 13:25:00,123.88,123.88,123.84,123.85,7614.0,107.8137,107.8137,107.7789,107.7876,7614.0
2019-02-26 13:30:00,123.85,123.85,123.77,123.79,10450.0,107.7876,107.7876,107.718,107.7354,10450.0
2019-02-26 13:35:00,123.8,123.8,123.76,123.77,10589.0,107.7441,107.7441,107.7093,107.718,10589.0
2019-02-26 13:40:00,123.77,123.78,123.73,123.75,9022.0,107.718,107.7267,107.6832,107.7006,9022.0
2019-02-26 13:45:00,123.75,123.8,123.75,123.79,29336.0,107.7006,107.7441,107.7006,107.7354,29336.0
2019-02-26 13:50:00,123.79,123.81,123.76,123.78,25381.0,107.7354,107.7528,107.7093,107.7267,25381.0
2019-02-26 13:55:00,123.79,123.79,123.75,123.78,15553.0,107.7354,107.7354,107.7006,107.7267,15553.0
2019-02-26 14:00:00,123.78,123.87,123.77,123.84,35376.0,107.7267,107.805,107.718,107.7789,35376.0
2019-02-26 14:05:00,123.85,123.87,123.81,123.81,9937.0,107.7876,107.805,107.7528,107.7528,9937.0
2019-02-26 14:10:00,123.8,123.85,123.8,123.83,16365.0,107.7441,107.7876,107.7441,107.7702,16365.0
2019-02-26 14:15:00,123.83,123.83,123.8,123.82,10145.0,107.7702,107.7702,107.7441,107.7615,10145.0
2019-02-26 14:20:00,123.83,123.83,123.74,123.78,13943.0,107.7702,107.7702,107.6919,107.7267,13943.0
2019-02-26 14:25:00,123.78,123.8,123.76,123.79,11583.0,107.7267,107.7441,107.7093,107.7354,11583.0
2019-02-26 14:30:00,123.79,123.84,123.79,123.84,30734.0,107.7354,107.7789,107.7354,107.7789,30734.0
2019-02-26 14:35:00,123.84,123.94,123.83,123.94,22877.0,107.7789,107.8659,107.7702,107.8659,22877.0
2019-02-26 14:40:00,123.94,123.98,123.93,123.95,61137.0,107.8659,107.9007,107.8572,107.8746,61137.0
2019-02-26 14:45:00,123.96,123.98,123.95,123.97,71931.0,107.8833,107.9007,107.8746,107.892,71931.0
2019-02-26 14:50:00,123.97,124.01,123.95,124.0,118300.0,107.892,107.9268,107.8746,107.9181,118300.0
2019-02-26 14:55:00,124.0,124.02,123.96,123.97,26986.0,107.9181,107.9355,107.8833,107.892,26986.0
2019-02-26 15:00:00,123.98,124.07,123.98,124.06,21872.0,107.9007,107.9791,107.9007,107.9704,21872.0
2019-02-26 15:05:00,124.06,124.07,124.01,124.02,22370.0,107.9704,107.9791,107.9268,107.9355,22370.0
2019-02-26 15:10:00,124.02,124.04,123.98,124.0,10464.0,107.9355,107.953,107.9007,107.9181,10464.0
2019-02-26 15:15:00,124.0,124.11,123.99,124.03,19916.0,107.9181,108.0139,107.9094,107.9442,19916.0
2019-02-26 15:20:00,124.03,124.08,124.0,124.01,17690.0,107.9442,107.9878,107.9181,107.9268,17690.0
2019-02-26 15:25:00,124.02,124.02,123.93,123.94,15936.0,107.9355,107.9355,107.8572,107.8659,15936.0
2019-02-26 15:30:00,123.93,124.03,123.91,123.98,30587.0,107.8572,107.9442,107.8398,107.9007,30587.0
2019-02-26 15:35:00,123.97,123.97,123.87,123.87,34341.0,107.892,107.892,107.805,107.805,34341.0
2019-02-26 15:40:00,123.88,123.93,123.84,123.86,71849.0,107.8137,107.8572,107.7789,107.7963,71849.0
2019-02-26 15:45:00,123.85,123.86,123.77,123.78,66665.0,107.7876,107.7963,107.718,107.7267,66665.0
2019-02-26 15:50:00,123.78,123.8,123.73,123.79,67028.0,107.7267,107.7441,107.6832,107.7354,67028.0
2019-02-26 15:55:00,123.8,123.82,123.66,123.68,165144.0,107.7441,107.7615,107.6222,107.6396,165144.0
2019-02-27 09:30:00,123.46,123.54,123.28,123.44,34756.0,107.4482,107.5178,107.2915,107.4308,34756.0
2019-02-27 09:35:00,123.42,123.6,123.41,123.56,6186.0,107.4134,107.57,107.4047,107.5352,6186.0
2019-02-27 09:40:00,123.63,123.64,123.6,123.6,3730.0,107.5961,107.6048,107.57,107.57,3730.0
2019-02-27 09:45:00,123.65,123.66,123.56,123.61,18024.0,107.6135,107.6222,107.5352,107.5787,18024.0
2019-02-27 09:50:00,123.59,123.6,123.56,123.59,5527.0,107.5613,107.57,107.5352,107.5613,5527.0
2019-02-27 09:55:00,123.56,123.63,123.51,123.61,7117.0,107.5352,107.5961,107.4917,107.5787,7117.0
2019-02-27 10:00:00,123.58,123.65,123.51,123.55,16107.0,107.5526,107.6135,107.4917,107.5265,16107.0
2019-02-27 10:05:00,123.55,123.65,123.54,123.65,16499.0,107.5265,107.6135,107.5178,107.6135,16499.0
2019-02-27 10:10:00,123.57,123.57,123.24,123.34,67547.0,107.5439,107.5439,107.2567,107.3437,67547.0
2019-02-27 10:15:00,123.32,123.45,123.28,123.45,14251.0,107.3263,107.4395,107.2915,107.4395,14251.0
2019-02-27 10:20:00,123.43,123.44,123.3,123.33,15641.0,107.4221,107.4308,107.3089,107.335,15641.0
2019-02-27 10:25:00,123.32,123.35,123.18,123.28,17426.0,107.3263,107.3524,107.2045,107.2915,17426.0
2019-02-27 10:30:00,123.32,123.36,123.28,123.33,16748.0,107.3263,107.3611,107.2915,107.335,16748.0
2019-02-27 10:35:00,123.33,123.41,123.26,123.39,12985.0,107.335,107.4047,107.2741,107.3873,12985.0
2019-02-27 10:40:00,123.42,123.48,123.42,123.46,4674.0,107.4134,107.4656,107.4134,107.4482,4674.0
2019-02-27 10:45:00,123.45,123.45,123.38,123.41,3379.0,107.4395,107.4395,107.3785,107.4047,3379.0
2019-02-27 10:50:00,123.44,123.44,123.38,123.41,6668.0,107.4308,107.4308,107.3785,107.4047,6668.0
2019-02-27 10:55:00,123.38,123.44,123.34,123.43,4502.0,107.3785,107.4308,107.3437,107.4221,4502.0
2019-02-27 11:00:00,123.44,123.55,123.43,123.49,9665.0,107.4308,107.5265,107.4221,107.4743,9665.0
2019-02-27 11:05:00,123.48,123.55,123.43,123.55,5879.0,107.4656,107.5265,107.4221,107.5265,5879.0
2019-02-27 11:10:00,123.56,123.56,123.48,123.51,3421.0,107.5352,107.5352,107.4656,107.4917,3421.0
2019-02-27 11:15:00,123.47,123.48,123.41,123.48,1954.0,107.4569,107.4656,107.4047,107.4656,1954.0
2019-02-27 11:20:00,123.48,123.55,123.48,123.53,2199.0,107.4656,107.5265,107.4656,107.5091,2199.0
2019-02-27 11:25:00,123.55,123.6,123.51,123.54,9005.0,107.5265,107.57,107.4917,107.5178,9005.0
2019-02-27 11:30:00,123.53,123.56,123.48,123.49,9866.0,107.5091,107.5352,107.4656,107.4743,9866.0
2019-02-27 11:35:00,123.49,123.56,123.49,123.56,5191.0,107.4743,107.5352,107.4743,107.5352,5191.0
2019-02-27 11:40:00,123.56,123.57,123.51,123.51,2807.0,107.5352,107.5439,107.4917,107.4917,2807.0
2019-02-27 11:45:00,123.5,123.55,123.48,123.55,4893.0,107.483,107.5265,107.4656,107.5265,4893.0
2019-02-27 11:50:00,123.56,123.6,123.56,123.59,7430.0,107.5352,107.57,107.5352,107.5613,7430.0
2019-02-27 11:55:00,123.6,123.62,123.57,123.58,7904.0,107.57,107.5874,107.5439,107.5526,7904.0
2019-02-27 12:00:00,123.58,123.64,123.56,123.64,20465.0,107.5526,107.6048,107.5352,107.6048,20465.0
2019-02-27 12:05:00,123.64,123.65,123.61,123.64,15925.0,107.6048,107.6135,107.5787,107.6048,15925.0
2019-02-27 12:10:00,123.62,123.63,123.59,123.63,1917.0,107.5874,107.5961,107.5613,107.5961,1917.0
2019-02-27 12:15:00,123.64,123.65,123.61,123.63,8788.0,107.6048,107.6135,107.5787,107.5961,8788.0
2019-02-27 12:20:00,123.66,123.66,123.62,123.66,4084.0,107.6222,107.6222,107.5874,107.6222,4084.0
2019-02-27 12:25:00,123.65,123.71,123.65,123.7,3157.0,107.6135,107.6657,107.6135,107.657,3157.0
2019-02-27 12:30:00,123.71,123.72,123.69,123.72,700.0,107.6657,107.6745,107.6483,107.6745,700.0
2019-02-27 12:35:00,123.69,123.72,123.68,123.7,2781.0,107.6483,107.6745,107.6396,107.657,2781.0
2019-02-27 12:40:00,123.71,123.75,123.71,123.72,5567.0,107.6657,107.7006,107.6657,107.6745,5567.0
2019-02-27 12:45:00,123.7,123.73,123.69,123.72,9264.0,107.657,107.6832,107.6483,107.6745,9264.0
2019-02-27 12:50:00,123.72,123.72,123.68,123.7,6096.0,107.6745,107.6745,107.6396,107.657,6096.0
2019-02-27 12:55:00,123.68,123.7,123.65,123.68,16375.0,107.6396,107.657,107.6135,107.6396,16375.0
2019-02-27 13:00:00,123.67,123.72,123.67,123.72,2620.0,107.6309,107.6745,107.6309,107.6745,2620.0
2019-02-27 13:05:00,123.72,123.78,123.72,123.77,6151.0,107.6745,107.7267,107.6745,107.718,6151.0
2019-02-27 13:10:00,123.78,123.82,123.77,123.82,4712.0,107.7267,107.7615,107.718,107.7615,4712.0
2019-02-27 13:15:00,123.83,123.86,123.82,123.84,3400.0,107.7702,107.7963,107.7615,107.7789,3400.0
2019-02-27 13:20:00,123.85,123.93,123.85,123.9,8971.0,107.7876,107.8572,107.7876,107.8311,8971.0
2019-02-27 13:25:00,123.9,123.9,123.83,123.83,33966.0,107.8311,107.8311,107.7702,107.7702,33966.0
2019-02-27 13:30:00,123.83,123.84,123.8,123.81,12115.0,107.7702,107.7789,107.7441,107.7528,12115.0
2019-02-27 13:35:00,123.81,123.81,123.76,123.76,4947.0,107.7528,107.7528,107.7093,107.7093,4947.0
2019-02-27 13:40:00,123.77,123.77,123.71,123.72,12318.0,107.718,107.718,107.6657,107.6745,12318.0
2019-02-27 13:45:00,123.72,123.77,123.72,123.76,2181.0,107.6745,107.718,107.6745,107.7093,2181.0
2019-02-27 13:50:00,123.76,123.78,123.74,123.77,3275.0,107.7093,107.7267,107.6919,107.718,3275.0
2019-02-27 13:55:00,123.78,123.79,123.75,123.76,5487.0,107.7267,107.7354,107.7006,107.7093,5487.0
2019-02-27 14:00:00,123.75,123.78,123.72,123.78,3695.0,107.7006,107.7267,107.6745,107.7267,3695.0
2019-02-27 14:05:00,123.77,123.78,123.72,123.73,11722.0,107.718,107.7267,107.6745,107.6832,11722.0
2019-02-27 14:10:00,123.71,123.83,123.71,123.83,5038.0,107.6657,107.7702,107.6657,107.7702,5038.0
2019-02-27 14:15:00,123.84,123.86,123.83,123.85,4986.0,107.7789,107.7963,107.7702,107.7876,4986.0
2019-02-27 14:20:00,123.83,123.83,123.77,123.78,3711.0,107.7702,107.7702,107.718,107.7267,3711.0
2019-02-27 14:25:00,123.78,123.8,123.76,123.78,6754.0,107.7267,107.7441,107.7093,107.7267,6754.0
2019-02-27 14:30:00,123.78,123.82,123.76,123.82,4030.0,107.7267,107.7615,107.7093,107.7615,4030.0
2019-02-27 14:35:00,123.82,123.82,123.8,123.8,2767.0,107.7615,107.7615,107.7441,107.7441,2767.0
2019-02-27 14:40:00,123.8,123.87,123.76,123.8,20316.0,107.7441,107.805,107.7093,107.7441,20316.0
2019-02-27 14:45:00,123.8,123.82,123.74,123.78,21961.0,107.7441,107.7615,107.6919,107.7267,21961.0
2019-02-27 14:50:00,123.78,123.79,123.69,123.7,31244.0,107.7267,107.7354,107.6483,107.657,31244.0
2019-02-27 14:55:00,123.71,123.77,123.7,123.75,13439.0,107.6657,107.718,107.657,107.7006,13439.0
2019-02-27 15:00:00,123.77,123.8,123.72,123.75,7281.0,107.718,107.7441,107.6745,107.7006,7281.0
2019-02-27 15:05:00,123.74,123.8,123.73,123.8,6274.0,107.6919,107.7441,107.6832,107.7441,6274.0
2019-02-27 15:10:00,123.81,123.84,123.77,123.8,8882.0,107.7528,107.7789,107.718,107.7441,8882.0
2019-02-27 15:15:00,123.8,123.82,123.77,123.77,4494.0,107.7441,107.7615,107.718,107.718,4494.0
2019-02-27 15:20:00,123.75,123.76,123.7,123.73,7016.0,107.7006,107.7093,107.657,107.6832,7016.0
2019-02-27 15:25:00,123.75,123.75,123.65,123.65,3589.0,107.7006,107.7006,107.6135,107.6135,3589.0
2019-02-27 15:30:00,123.64,123.69,123.62,123.68,5405.0,107.6048,107.6483,107.5874,107.6396,5405.0
2019-02-27 15:35:00,123.65,123.72,123.65,123.71,7691.0,107.6135,107.6745,107.6135,107.6657,7691.0
2019-02-27 15:40:00,123.69,123.7,123.63,123.65,5336.0,107.6483,107.657,107.5961,107.6135,5336.0
2019-02-27 15:45:00,123.65,123.68,123.61,123.68,27548.0,107.6135,107.6396,107.5787,107.6396,27548.0
2019-02-27 15:50:00,123.69,123.7,123.58,123.65,28851.0,107.6483,107.657,107.5526,107.6135,28851.0
2019-02-27 15:55:00,123.67,123.69,123.62,123.66,246736.0,107.6309,107.6483,107.5874,107.6222,246736.0
2019-02-28 09:30:00,123.63,123.67,123.47,123.47,32133.0,107.5961,107.6309,107.4569,107.4569,32133.0
2019-02-28 09:35:00,123.45,123.46,123.41,123.45,12586.0,107.4395,107.4482,107.4047,107.4395,12586.0
2019-02-28 09:40:00,123.45,123.56,123.42,123.48,11475.0,107.4395,107.5352,107.4134,107.4656,11475.0
2019-02-28 09:45:00,123.52,123.58,123.46,123.46,5865.0,107.5004,107.5526,107.4482,107.4482,5865.0
2019-02-28 09:50:00,123.46,123.47,123.42,123.45,7697.0,107.4482,107.4569,107.4134,107.4395,7697.0
2019-02-28 09:55:00,123.48,123.52,123.43,123.51,11231.0,107.4656,107.5004,107.4221,107.4917,11231.0
2019-02-28 10:00:00,123.49,123.52,123.45,123.5,11844.0,107.4743,107.5004,107.4395,107.483,11844.0
2019-02-28 10:05:00,123.47,123.49,123.36,123.38,20964.0,107.4569,107.4743,107.3611,107.3785,20964.0
2019-02-28 10:10:00,123.36,123.55,123.36,123.48,35011.0,107.3611,107.5265,107.3611,107.4656,35011.0
2019-02-28 10:15:00,123.48,123.55,123.48,123.49,15015.0,107.4656,107.5265,107.4656,107.4743,15015.0
2019-02-28 10:20:00,123.48,123.51,123.41,123.42,10174.0,107.4656,107.4917,107.4047,107.4134,10174.0
2019-02-28 10:25:00,123.4,123.51,123.37,123.48,14236.0,107.396,107.4917,107.3698,107.4656,14236.0
2019-02-28 10:30:00,123.52,123.58,123.51,123.57,8127.0,107.5004,107.5526,107.4917,107.5439,8127.0
2019-02-28 10:35:00,123.59,123.62,123.54,123.55,3617.0,107.5613,107.5874,107.5178,107.5265,3617.0
2019-02-28 10:40:00,123.56,123.56,123.43,123.46,31223.0,107.5352,107.5352,107.4221,107.4482,31223.0
2019-02-28 10:45:00,123.44,123.46,123.41,123.42,4596.0,107.4308,107.4482,107.4047,107.4134,4596.0
2019-02-28 10:50:00,123.4,123.41,123.29,123.4,10107.0,107.396,107.4047,107.3002,107.396,10107.0
2019-02-28 10:55:00,123.42,123.48,123.4,123.42,3098.0,107.4134,107.4656,107.396,107.4134,3098.0
2019-02-28 11:00:00,123.39,123.47,123.38,123.42,10101.0,107.3873,107.4569,107.3785,107.4134,10101.0
2019-02-28 11:05:00,123.41,123.42,123.32,123.32,3848.0,107.4047,107.4134,107.3263,107.3263,3848.0
2019-02-28 11:10:00,123.34,123.37,123.32,123.36,11296.0,107.3437,107.3698,107.3263,107.3611,11296.0
2019-02-28 11:15:00,123.42,123.47,123.4,123.47,3162.0,107.4134,107.4569,107.396,107.4569,3162.0
2019-02-28 11:20:00,123.47,123.57,123.46,123.54,52385.0,107.4569,107.5439,107.4482,107.5178,52385.0
2019-02-28 11:25:00,123.54,123.6,123.51,123.52,5954.0,107.5178,107.57,107.4917,107.5004,5954.0
2019-02-28 11:30:00,123.5,123.58,123.5,123.58,16674.0,107.483,107.5526,107.483,107.5526,16674.0
2019-02-28 11:35:00,123.56,123.64,123.55,123.63,6834.0,107.5352,107.6048,107.5265,107.5961,6834.0
2019-02-28 11:40:00,123.62,123.65,123.59,123.59,5651.0,107.5874,107.6135,107.5613,107.5613,5651.0
2019-02-28 11:45:00,123.6,123.63,123.58,123.58,3590.0,107.57,107.5961,107.5526,107.5526,3590.0
2019-02-28 11:50:00,123.59,123.61,123.55,123.58,6628.0,107.5613,107.5787,107.5265,107.5526,6628.0
2019-02-28 11:55:00,123.59,123.6,123.52,123.54,3703.0,107.5613,107.57,107.5004,107.5178,3703.0
2019-02-28 12:00:00,123.53,123.55,123.52,123.54,3085.0,107.5091,107.5265,107.5004,107.5178,3085.0
2019-02-28 12:05:00,123.55,123.58,123.55,123.56,4584.0,107.5265,107.5526,107.5265,107.5352,4584.0
2019-02-28 12:10:00,123.56,123.6,123.55,123.59,5612.0,107.5352,107.57,107.5265,107.5613,5612.0
2019-02-28 12:15:00,123.56,123.64,123.55,123.62,4461.0,107.5352,107.6048,107.5265,107.5874,4461.0
2019-02-28 12:20:00,123.64,123.7,123.64,123.7,3834.0,107.6048,107.657,107.6048,107.657,3834.0
2019-02-28 12:25:00,123.71,123.72,123.67,123.68,2634.0,107.6657,107.6745,107.6309,107.6396,2634.0
2019-02-28 12:30:00,123.65,123.66,123.64,123.66,2144.0,107.6135,107.6222,107.6048,107.6222,2144.0
2019-02-28 12:35:00,123.66,123.67,123.61,123.66,16767.0,107.6222,107.6309,107.5787,107.6222,16767.0
2019-02-28 12:40:00,123.65,123.68,123.62,123.65,9688.0,107.6135,107.6396,107.5874,107.6135,9688.0
2019-02-28 12:45:00,123.64,123.64,123.6,123.61,4948.0,107.6048,107.6048,107.57,107.5787,4948.0
2019-02-28 12:50:00,123.6,123.64,123.6,123.64,3221.0,107.57,107.6048,107.57,107.6048,3221.0
2019-02-28 12:55:00,123.63,123.71,123.63,123.7,4682.0,107.5961,107.6657,107.5961,107.657,4682.0
2019-02-28 13:00:00,123.72,123.72,123.68,123.68,2434.0,107.6745,107.6745,107.6396,107.6396,2434.0
2019-02-28 13:05:00,123.69,123.71,123.66,123.67,4282.0,107.6483,107.6657,107.6222,107.6309,4282.0
2019-02-28 13:10:00,123.66,123.66,123.62,123.63,3994.0,107.6222,107.6222,107.5874,107.5961,3994.0
2019-02-28 13:15:00,123.62,123.68,123.61,123.67,8563.0,107.5874,107.6396,107.5787,107.6309,8563.0
2019-02-28 13:20:00,123.66,123.68,123.62,123.62,4993.0,107.6222,107.6396,107.5874,107.5874,4993.0
2019-02-28 13:25:00,123.62,123.63,123.61,123.62,3496.0,107.5874,107.5961,107.5787,107.5874,3496.0
2019-02-28 13:30:00,123.63,123.66,123.62,123.66,11364.0,107.5961,107.6222,107.5874,107.6222,11364.0
2019-02-28 13:35:00,123.65,123.69,123.64,123.68,2719.0,107.6135,107.6483,107.6048,107.6396,2719.0
2019-02-28 13:40:00,123.68,123.7,123.65,123.65,10810.0,107.6396,107.657,107.6135,107.6135,10810.0
2019-02-28 13:45:00,123.66,123.66,123.59,123.63,6439.0,107.6222,107.6222,107.5613,107.5961,6439.0
2019-02-28 13:50:00,123.63,123.65,123.62,123.64,3366.0,107.5961,107.6135,107.5874,107.6048,3366.0
2019-02-28 13:55:00,123.64,123.65,123.61,123.61,5391.0,107.6048,107.6135,107.5787,107.5787,5391.0
2019-02-28 14:00:00,123.61,123.68,123.57,123.62,3949.0,107.5787,107.6396,107.5439,107.5874,3949.0
2019-02-28 14:05:00,123.62,123.63,123.58,123.59,13637.0,107.5874,107.5961,107.5526,107.5613,13637.0
2019-02-28 14:10:00,123.59,123.6,123.57,123.59,4211.0,107.5613,107.57,107.5439,107.5613,4211.0
2019-02-28 14:15:00,123.59,123.61,123.57,123.6,7779.0,107.5613,107.5787,107.5439,107.57,7779.0
2019-02-28 14:20:00,123.6,123.64,123.59,123.63,7532.0,107.57,107.6048,107.5613,107.5961,7532.0
2019-02-28 14:25:00,123.62,123.66,123.62,123.65,35389.0,107.5874,107.6222,107.5874,107.6135,35389.0
2019-02-28 14:30:00,123.65,123.65,123.5,123.52,13384.0,107.6135,107.6135,107.483,107.5004,13384.0
2019-02-28 14:35:00,123.52,123.54,123.49,123.52,15551.0,107.5004,107.5178,107.4743,107.5004,15551.0
2019-02-28 14:40:00,123.52,123.53,123.49,123.52,18634.0,107.5004,107.5091,107.4743,107.5004,18634.0
2019-02-28 14:45:00,123.52,123.52,123.45,123.48,18629.0,107.5004,107.5004,107.4395,107.4656,18629.0
2019-02-28 14:50:00,123.48,123.48,123.43,123.46,49807.0,107.4656,107.4656,107.4221,107.4482,49807.0
2019-02-28 14:55:00,123.45,123.53,123.43,123.49,21310.0,107.4395,107.5091,107.4221,107.4743,21310.0
2019-02-28 15:00:00,123.49,123.52,123.46,123.51,11772.0,107.4743,107.5004,107.4482,107.4917,11772.0
2019-02-28 15:05:00,123.51,123.53,123.48,123.51,14451.0,107.4917,107.5091,107.4656,107.4917,14451.0
2019-02-28 15:10:00,123.51,123.55,123.5,123.51,6985.0,107.4917,107.5265,107.483,107.4917,6985.0
2019-02-28 15:15:00,123.52,123.53,123.45,123.51,12865.0,107.5004,107.5091,107.4395,107.4917,12865.0
2019-02-28 15:20:00,123.52,123.53,123.46,123.46,19748.0,107.5004,107.5091,107.4482,107.4482,19748.0
2019-02-28 15:25:00,123.48,123.57,123.48,123.55,9132.0,107.4656,107.5439,107.4656,107.5265,9132.0
2019-02-28 15:30:00,123.53,123.61,123.52,123.61,10934.0,107.5091,107.5787,107.5004,107.5787,10934.0
2019-02-28 15:35:00,123.61,123.64,123.55,123.58,33737.0,107.5787,107.6048,107.5265,107.5526,33737.0
2019-02-28 15:40:00,123.58,123.58,123.47,123.47,13974.0,107.5526,107.5526,107.4569,107.4569,13974.0
2019-02-28 15:45:00,123.46,123.46,123.4,123.43,14512.0,107.4482,107.4482,107.396,107.4221,14512.0
2019-02-28 15:50:00,123.42,123.45,123.37,123.37,15435.0,107.4134,107.4395,107.3698,107.3698,15435.0
2019-02-28 15:55:00,123.37,123.41,123.29,123.35,132594.0,107.3698,107.4047,107.3002,107.3524,132594.0
2019-03-01 09:30:00,124.15,124.3,124.15,124.26,29994.0,108.0487,108.1792,108.0487,108.1444,29994.0
2019-03-01 09:35:00,124.25,124.31,124.22,124.3,20567.0,108.1357,108.1879,108.1096,108.1792,20567.0
2019-03-01 09:40:00,124.31,124.37,124.28,124.35,38182.0,108.1879,108.2402,108.1618,108.2227,38182.0
2019-03-01 09:45:00,124.34,124.4,124.34,124.4,19182.0,108.214,108.2663,108.214,108.2663,19182.0
2019-03-01 09:50:00,124.4,124.44,124.33,124.33,9932.0,108.2663,108.3011,108.2053,108.2053,9932.0
2019-03-01 09:55:00,124.34,124.4,124.3,124.4,7036.0,108.214,108.2663,108.1792,108.2663,7036.0
2019-03-01 10:00:00,124.38,124.39,124.17,124.23,25019.0,108.2489,108.2576,108.0661,108.1183,25019.0
2019-03-01 10:05:00,124.23,124.24,124.15,124.17,10914.0,108.1183,108.127,108.0487,108.0661,10914.0
2019-03-01 10:10:00,124.16,124.19,124.11,124.12,6581.0,108.0574,108.0835,108.0139,108.0226,6581.0
2019-03-01 10:15:00,124.09,124.09,124.01,124.03,17753.0,107.9965,107.9965,107.9268,107.9442,17753.0
2019-03-01 10:20:00,124.03,124.04,123.83,123.84,9570.0,107.9442,107.953,107.7702,107.7789,9570.0
2019-03-01 10:25:00,123.83,123.89,123.81,123.87,9881.0,107.7702,107.8224,107.7528,107.805,9881.0
2019-03-01 10:30:00,123.86,123.86,123.73,123.81,12748.0,107.7963,107.7963,107.6832,107.7528,12748.0
2019-03-01 10:35:00,123.77,123.8,123.73,123.74,8777.0,107.718,107.7441,107.6832,107.6919,8777.0
2019-03-01 10:40:00,123.74,123.88,123.73,123.88,6246.0,107.6919,107.8137,107.6832,107.8137,6246.0
2019-03-01 10:45:00,123.89,123.91,123.89,123.89,3640.0,107.8224,107.8398,107.8224,107.8224,3640.0
2019-03-01 10:50:00,123.89,123.9,123.81,123.9,5571.0,107.8224,107.8311,107.7528,107.8311,5571.0
2019-03-01 10:55:00,123.91,123.91,123.87,123.9,4739.0,107.8398,107.8398,107.805,107.8311,4739.0
2019-03-01 11:00:00,123.9,123.95,123.85,123.88,9054.0,107.8311,107.8746,107.7876,107.8137,9054.0
2019-03-01 11:05:00,123.87,123.87,123.76,123.79,5646.0,107.805,107.805,107.7093,107.7354,5646.0
2019-03-01 11:10:00,123.8,123.8,123.65,123.68,7492.0,107.7441,107.7441,107.6135,107.6396,7492.0
2019-03-01 11:15:00,123.68,123.73,123.65,123.71,8442.0,107.6396,107.6832,107.6135,107.6657,8442.0
2019-03-01 11:20:00,123.7,123.7,123.59,123.61,15696.0,107.657,107.657,107.5613,107.5787,15696.0
2019-03-01 11:25:00,123.64,123.67,123.63,123.67,7082.0,107.6048,107.6309,107.5961,107.6309,7082.0
2019-03-01 11:30:00,123.68,123.69,123.62,123.64,5010.0,107.6396,107.6483,107.5874,107.6048,5010.0
2019-03-01 11:35:00,123.65,123.74,123.61,123.72,8277.0,107.6135,107.6919,107.5787,107.6745,8277.0
2019-03-01 11:40:00,123.72,123.72,123.64,123.64,9413.0,107.6745,107.6745,107.6048,107.6048,9413.0
2019-03-01 11:45:00,123.64,123.67,123.52,123.52,284331.0,107.6048,107.6309,107.5004,107.5004,284331.0
2019-03-01 11:50:00,123.5,123.54,123.43,123.44,27512.0,107.483,107.5178,107.4221,107.4308,27512.0
2019-03-01 11:55:00,123.43,123.55,123.42,123.52,24658.0,107.4221,107.5265,107.4134,107.5004,24658.0
2019-03-01 12:00:00,123.52,123.53,123.47,123.51,12588.0,107.5004,107.5091,107.4569,107.4917,12588.0
2019-03-01 12:05:00,123.51,123.56,123.5,123.52,12356.0,107.4917,107.5352,107.483,107.5004,12356.0
2019-03-01 12:10:00,123.51,123.55,123.47,123.54,10448.0,107.4917,107.5265,107.4569,107.5178,10448.0
2019-03-01 12:15:00,123.57,123.57,123.52,123.57,3660.0,107.5439,107.5439,107.5004,107.5439,3660.0
2019-03-01 12:20:00,123.56,123.6,123.56,123.6,4590.0,107.5352,107.57,107.5352,107.57,4590.0
2019-03-01 12:25:00,123.6,123.65,123.6,123.65,12930.0,107.57,107.6135,107.57,107.6135,12930.0
2019-03-01 12:30:00,123.63,123.67,123.63,123.64,5663.0,107.5961,107.6309,107.5961,107.6048,5663.0
2019-03-01 12:35:00,123.66,123.67,123.59,123.59,10192.0,107.6222,107.6309,107.5613,107.5613,10192.0
2019-03-01 12:40:00,123.58,123.65,123.57,123.64,9653.0,107.5526,107.6135,107.5439,107.6048,9653.0
2019-03-01 12:45:00,123.63,123.68,123.62,123.67,14287.0,107.5961,107.6396,107.5874,107.6309,14287.0
2019-03-01 12:50:00,123.66,123.72,123.65,123.72,8009.0,107.6222,107.6745,107.6135,107.6745,8009.0
2019-03-01 12:55:00,123.71,123.71,123.68,123.68,4279.0,107.6657,107.6657,107.6396,107.6396,4279.0
2019-03-01 13:00:00,123.69,123.71,123.68,123.69,12581.0,107.6483,107.6657,107.6396,107.6483,12581.0
2019-03-01 13:05:00,123.69,123.75,123.68,123.74,11444.0,107.6483,107.7006,107.6396,107.6919,11444.0
2019-03-01 13:10:00,123.74,123.78,123.73,123.77,11819.0,107.6919,107.7267,107.6832,107.718,11819.0
2019-03-01 13:15:00,123.77,123.77,123.72,123.73,3672.0,107.718,107.718,107.6745,107.6832,3672.0
2019-03-01 13:20:00,123.71,123.71,123.67,123.69,2659.0,107.6657,107.6657,107.6309,107.6483,2659.0
2019-03-01 13:25:00,123.68,123.71,123.68,123.69,5615.0,107.6396,107.6657,107.6396,107.6483,5615.0
2019-03-01 13:30:00,123.7,123.72,123.69,123.72,15530.0,107.657,107.6745,107.6483,107.6745,15530.0
2019-03-01 13:35:00,123.71,123.71,123.67,123.67,7344.0,107.6657,107.6657,107.6309,107.6309,7344.0
2019-03-01 13:40:00,123.67,123.73,123.67,123.73,8228.0,107.6309,107.6832,107.6309,107.6832,8228.0
2019-03-01 13:45:00,123.74,123.74,123.69,123.71,4080.0,107.6919,107.6919,107.6483,107.6657,4080.0
2019-03-01 13:50:00,123.71,123.71,123.64,123.65,7789.0,107.6657,107.6657,107.6048,107.6135,7789.0
2019-03-01 13:55:00,123.64,123.66,123.62,123.64,79748.0,107.6048,107.6222,107.5874,107.6048,79748.0
2019-03-01 14:00:00,123.64,123.68,123.63,123.63,15128.0,107.6048,107.6396,107.5961,107.5961,15128.0
2019-03-01 14:05:00,123.63,123.69,123.63,123.69,10076.0,107.5961,107.6483,107.5961,107.6483,10076.0
2019-03-01 14:10:00,123.69,123.71,123.69,123.69,8195.0,107.6483,107.6657,107.6483,107.6483,8195.0
2019-03-01 14:15:00,123.7,123.74,123.69,123.72,38154.0,107.657,107.6919,107.6483,107.6745,38154.0
2019-03-01 14:20:00,123.72,123.87,123.71,123.87,11862.0,107.6745,107.805,107.6657,107.805,11862.0
2019-03-01 14:25:00,123.88,123.9,123.85,123.9,15803.0,107.8137,107.8311,107.7876,107.8311,15803.0
2019-03-01 14:30:00,123.9,123.92,123.86,123.88,14916.0,107.8311,107.8485,107.7963,107.8137,14916.0
2019-03-01 14:35:00,123.88,123.9,123.87,123.89,16798.0,107.8137,107.8311,107.805,107.8224,16798.0
2019-03-01 14:40:00,123.89,123.93,123.88,123.93,40126.0,107.8224,107.8572,107.8137,107.8572,40126.0
2019-03-01 14:45:00,123.92,123.93,123.83,123.84,22072.0,107.8485,107.8572,107.7702,107.7789,22072.0
2019-03-01 14:50:00,123.85,123.9,123.85,123.9,18300.0,107.7876,107.8311,107.7876,107.8311,18300.0
2019-03-01 14:55:00,123.9,123.92,123.89,123.91,13730.0,107.8311,107.8485,107.8224,107.8398,13730.0
2019-03-01 15:00:00,123.92,123.92,123.85,123.87,16320.0,107.8485,107.8485,107.7876,107.805,16320.0
2019-03-01 15:05:00,123.88,123.92,123.86,123.9,12158.0,107.8137,107.8485,107.7963,107.8311,12158.0
2019-03-01 15:10:00,123.89,123.9,123.85,123.85,7084.0,107.8224,107.8311,107.7876,107.7876,7084.0
2019-03-01 15:15:00,123.86,123.86,123.83,123.83,9910.0,107.7963,107.7963,107.7702,107.7702,9910.0
2019-03-01 15:20:00,123.84,123.85,123.83,123.83,5215.0,107.7789,107.7876,107.7702,107.7702,5215.0
2019-03-01 15:25:00,123.84,123.89,123.82,123.89,103670.0,107.7789,107.8224,107.7615,107.8224,103670.0
2019-03-01 15:30:00,123.9,123.91,123.84,123.85,50339.0,107.8311,107.8398,107.7789,107.7876,50339.0
2019-03-01 15:35:00,123.85,123.97,123.83,123.95,30163.0,107.7876,107.892,107.7702,107.8746,30163.0
2019-03-01 15:40:00,123.95,124.11,123.95,124.1,69625.0,107.8746,108.0139,107.8746,108.0052,69625.0
2019-03-01 15:45:00,124.11,124.13,124.03,124.04,243499.0,108.0139,108.0313,107.9442,107.953,243499.0
2019-03-01 15:50:00,124.04,124.06,123.96,124.0,67010.0,107.953,107.9704,107.8833,107.9181,67010.0
2019-03-01 15:55:00,123.99,124.08,123.98,124.04,253077.0,107.9094,107.9878,107.9007,107.953,253077.0
2019-03-04 09:30:00,124.45,124.51,124.37,124.38,26363.0,108.3098,108.362,108.2402,108.2489,26363.0
2019-03-04 09:35:00,124.38,124.46,124.33,124.43,12163.0,108.2489,108.3185,108.2053,108.2924,12163.0
2019-03-04 09:40:00,124.46,124.47,124.35,124.43,17447.0,108.3185,108.3272,108.2227,108.2924,17447.0
2019-03-04 09:45:00,124.41,124.41,124.24,124.24,15293.0,108.275,108.275,108.127,108.127,15293.0
2019-03-04 09:50:00,124.27,124.28,124.19,124.25,18656.0,108.1531,108.1618,108.0835,108.1357,18656.0
2019-03-04 09:55:00,124.27,124.43,124.27,124.39,9064.0,108.1531,108.2924,108.1531,108.2576,9064.0
2019-03-04 10:00:00,124.37,124.4,124.26,124.31,7848.0,108.2402,108.2663,108.1444,108.1879,7848.0
2019-03-04 10:05:00,124.29,124.35,124.22,124.29,27967.0,108.1705,108.2227,108.1096,108.1705,27967.0
2019-03-04 10:10:00,124.27,124.32,124.23,124.3,11954.0,108.1531,108.1966,108.1183,108.1792,11954.0
2019-03-04 10:15:00,124.31,124.43,124.31,124.43,6251.0,108.1879,108.2924,108.1879,108.2924,6251.0
2019-03-04 10:20:00,124.42,124.43,124.38,124.4,12084.0,108.2837,108.2924,108.2489,108.2663,12084.0
2019-03-04 10:25:00,124.41,124.48,124.39,124.45,5196.0,108.275,108.3359,108.2576,108.3098,5196.0
2019-03-04 10:30:00,124.47,124.49,124.33,124.33,2400.0,108.3272,108.3446,108.2053,108.2053,2400.0
2019-03-04 10:35:00,124.31,124.34,124.27,124.31,10046.0,108.1879,108.214,108.1531,108.1879,10046.0
2019-03-04 10:40:00,124.31,124.31,124.22,124.27,5211.0,108.1879,108.1879,108.1096,108.1531,5211.0
2019-03-04 10:45:00,124.27,124.29,124.22,124.23,18225.0,108.1531,108.1705,108.1096,108.1183,18225.0
2019-03-04 10:50:00,124.21,124.21,124.1,124.12,18330.0,108.1009,108.1009,108.0052,108.0226,18330.0
2019-03-04 10:55:00,124.1,124.14,124.07,124.11,4347.0,108.0052,108.04,107.9791,108.0139,4347.0
2019-03-04 11:00:00,124.1,124.13,124.07,124.07,19397.0,108.0052,108.0313,107.9791,107.9791,19397.0
2019-03-04 11:05:00,124.07,124.09,123.96,123.96,33631.0,107.9791,107.9965,107.8833,107.8833,33631.0
2019-03-04 11:10:00,123.94,124.02,123.92,123.98,18045.0,107.8659,107.9355,107.8485,107.9007,18045.0
2019-03-04 11:15:00,123.97,124.06,123.93,124.04,11791.0,107.892,107.9704,107.8572,107.953,11791.0
2019-03-04 11:20:00,124.05,124.07,123.71,123.74,10773.0,107.9617,107.9791,107.6657,107.6919,10773.0
2019-03-04 11:25:00,123.75,123.78,123.67,123.69,7404.0,107.7006,107.7267,107.6309,107.6483,7404.0
2019-03-04 11:30:00,123.64,123.7,123.5,123.53,11135.0,107.6048,107.657,107.483,107.5091,11135.0
2019-03-04 11:35:00,123.55,123.65,123.53,123.57,5225.0,107.5265,107.6135,107.5091,107.5439,5225.0
2019-03-04 11:40:00,123.55,123.56,123.33,123.35,9631.0,107.5265,107.5352,107.335,107.3524,9631.0
2019-03-04 11:45:00,123.33,123.39,123.26,123.27,13534.0,107.335,107.3873,107.2741,107.2828,13534.0
2019-03-04 11:50:00,123.32,123.33,123.15,123.19,30325.0,107.3263,107.335,107.1784,107.2132,30325.0
2019-03-04 11:55:00,123.12,123.12,122.95,123.03,24890.0,107.1523,107.1523,107.0043,107.0739,24890.0
2019-03-04 12:00:00,123.01,123.2,122.98,123.19,21963.0,107.0565,107.2219,107.0304,107.2132,21963.0
2019-03-04 12:05:00,123.21,123.21,123.09,123.12,13831.0,107.2306,107.2306,107.1262,107.1523,13831.0
2019-03-04 12:10:00,123.1,123.1,122.91,122.91,8597.0,107.1349,107.1349,106.9695,106.9695,8597.0
2019-03-04 12:15:00,122.91,122.94,122.63,122.66,33660.0,106.9695,106.9956,106.7258,106.7519,33660.0
2019-03-04 12:20:00,122.68,122.79,122.68,122.72,9380.0,106.7693,106.8651,106.7693,106.8041,9380.0
2019-03-04 12:25:00,122.75,122.89,122.68,122.89,34292.0,106.8303,106.9521,106.7693,106.9521,34292.0
2019-03-04 12:30:00,122.88,122.97,122.85,122.93,14595.0,106.9434,107.0217,106.9173,106.9869,14595.0
2019-03-04 12:35:00,122.93,122.93,122.78,122.81,69172.0,106.9869,106.9869,106.8564,106.8825,69172.0
2019-03-04 12:40:00,122.79,122.79,122.68,122.7,32911.0,106.8651,106.8651,106.7693,106.7867,32911.0
2019-03-04 12:45:00,122.71,122.72,122.54,122.63,30402.0,106.7954,106.8041,106.6475,106.7258,30402.0
2019-03-04 12:50:00,122.62,122.74,122.62,122.7,34258.0,106.7171,106.8216,106.7171,106.7867,34258.0
2019-03-04 12:55:00,122.7,122.71,122.55,122.71,10239.0,106.7867,106.7954,106.6562,106.7954,10239.0
2019-03-04 13:00:00,122.66,122.66,122.54,122.54,28518.0,106.7519,106.7519,106.6475,106.6475,28518.0
2019-03-04 13:05:00,122.52,122.58,122.46,122.48,19818.0,106.6301,106.6823,106.5779,106.5953,19818.0
2019-03-04 13:10:00,122.47,122.62,122.47,122.59,21588.0,106.5866,106.7171,106.5866,106.691,21588.0
2019-03-04 13:15:00,122.6,122.71,122.56,122.68,124839.0,106.6997,106.7954,106.6649,106.7693,124839.0
2019-03-04 13:20:00,122.7,122.85,122.7,122.82,57083.0,106.7867,106.9173,106.7867,106.8912,57083.0
2019-03-04 13:25:00,122.82,122.91,122.76,122.91,13652.0,106.8912,106.9695,106.839,106.9695,13652.0
2019-03-04 13:30:00,122.9,122.94,122.88,122.88,22942.0,106.9608,106.9956,106.9434,106.9434,22942.0
2019-03-04 13:35:00,122.87,122.91,122.85,122.87,13661.0,106.9347,106.9695,106.9173,106.9347,13661.0
2019-03-04 13:40:00,122.87,123.02,122.86,123.01,21267.0,106.9347,107.0652,106.926,107.0565,21267.0
2019-03-04 13:45:00,122.99,122.99,122.93,122.98,8085.0,107.0391,107.0391,106.9869,107.0304,8085.0
2019-03-04 13:50:00,122.99,123.11,122.95,123.09,47115.0,107.0391,107.1436,107.0043,107.1262,47115.0
2019-03-04 13:55:00,123.1,123.15,123.08,123.13,11870.0,107.1349,107.1784,107.1175,107.161,11870.0
2019-03-04 14:00:00,123.13,123.18,123.08,123.11,25604.0,107.161,107.2045,107.1175,107.1436,25604.0
2019-03-04 14:05:00,123.11,123.22,123.1,123.12,8322.0,107.1436,107.2393,107.1349,107.1523,8322.0
2019-03-04 14:10:00,123.1,123.18,123.08,123.16,9106.0,107.1349,107.2045,107.1175,107.1871,9106.0
2019-03-04 14:15:00,123.15,123.26,123.13,123.26,10031.0,107.1784,107.2741,107.161,107.2741,10031.0
2019-03-04 14:20:00,123.25,123.33,123.22,123.32,11516.0,107.2654,107.335,107.2393,107.3263,11516.0
2019-03-04 14:25:00,123.33,123.38,123.29,123.36,9105.0,107.335,107.3785,107.3002,107.3611,9105.0
2019-03-04 14:30:00,123.38,123.38,123.25,123.26,7102.0,107.3785,107.3785,107.2654,107.2741,7102.0
2019-03-04 14:35:00,123.26,123.31,123.23,123.26,8312.0,107.2741,107.3176,107.248,107.2741,8312.0
2019-03-04 14:40:00,123.26,123.33,123.25,123.3,16794.0,107.2741,107.335,107.2654,107.3089,16794.0
2019-03-04 14:45:00,123.3,123.3,123.23,123.24,26786.0,107.3089,107.3089,107.248,107.2567,26786.0
2019-03-04 14:50:00,123.25,123.41,123.25,123.35,15828.0,107.2654,107.4047,107.2654,107.3524,15828.0
2019-03-04 14:55:00,123.35,123.36,123.26,123.26,17326.0,107.3524,107.3611,107.2741,107.2741,17326.0
2019-03-04 15:00:00,123.25,123.28,123.14,123.15,22509.0,107.2654,107.2915,107.1697,107.1784,22509.0
2019-03-04 15:05:00,123.13,123.17,123.11,123.12,14086.0,107.161,107.1958,107.1436,107.1523,14086.0
2019-03-04 15:10:00,123.11,123.21,123.11,123.18,21852.0,107.1436,107.2306,107.1436,107.2045,21852.0
2019-03-04 15:15:00,123.17,123.27,123.13,123.26,12072.0,107.1958,107.2828,107.161,107.2741,12072.0
2019-03-04 15:20:00,123.25,123.31,123.16,123.21,13681.0,107.2654,107.3176,107.1871,107.2306,13681.0
2019-03-04 15:25:00,123.22,123.37,123.22,123.32,8750.0,107.2393,107.3698,107.2393,107.3263,8750.0
2019-03-04 15:30:00,123.3,123.48,123.25,123.47,30466.0,107.3089,107.4656,107.2654,107.4569,30466.0
2019-03-04 15:35:00,123.46,123.54,123.39,123.46,26952.0,107.4482,107.5178,107.3873,107.4482,26952.0
2019-03-04 15:40:00,123.44,123.5,123.37,123.48,48620.0,107.4308,107.483,107.3698,107.4656,48620.0
2019-03-04 15:45:00,123.48,123.52,123.39,123.39,68510.0,107.4656,107.5004,107.3873,107.3873,68510.0
2019-03-04 15:50:00,123.4,123.48,123.32,123.43,155158.0,107.396,107.4656,107.3263,107.4221,155158.0
2019-03-04 15:55:00,123.42,123.59,123.38,123.56,221764.0,107.4134,107.5613,107.3785,107.5352,221764.0
2019-03-05 09:30:00,123.64,123.64,123.45,123.47,17197.0,107.6048,107.6048,107.4395,107.4569,17197.0
2019-03-05 09:35:00,123.42,123.46,123.35,123.35,11160.0,107.4134,107.4482,107.3524,107.3524,11160.0
2019-03-05 09:40:00,123.35,123.4,123.23,123.23,14363.0,107.3524,107.396,107.248,107.248,14363.0
2019-03-05 09:45:00,123.23,123.29,123.17,123.23,8520.0,107.248,107.3002,107.1958,107.248,8520.0
2019-03-05 09:50:00,123.25,123.27,123.13,123.17,9615.0,107.2654,107.2828,107.161,107.1958,9615.0
2019-03-05 09:55:00,123.19,123.3,123.18,123.2,7635.0,107.2132,107.3089,107.2045,107.2219,7635.0
2019-03-05 10:00:00,123.22,123.43,123.21,123.34,18687.0,107.2393,107.4221,107.2306,107.3437,18687.0
2019-03-05 10:05:00,123.36,123.41,123.27,123.33,7049.0,107.3611,107.4047,107.2828,107.335,7049.0
2019-03-05 10:10:00,123.3,123.32,123.24,123.25,56941.0,107.3089,107.3263,107.2567,107.2654,56941.0
2019-03-05 10:15:00,123.24,123.26,123.14,123.15,11146.0,107.2567,107.2741,107.1697,107.1784,11146.0
2019-03-05 10:20:00,123.15,123.25,123.13,123.25,15424.0,107.1784,107.2654,107.161,107.2654,15424.0
2019-03-05 10:25:00,123.23,123.23,123.09,123.14,6373.0,107.248,107.248,107.1262,107.1697,6373.0
2019-03-05 10:30:00,123.18,123.31,123.18,123.28,7411.0,107.2045,107.3176,107.2045,107.2915,7411.0
2019-03-05 10:35:00,123.27,123.27,123.18,123.22,4871.0,107.2828,107.2828,107.2045,107.2393,4871.0
2019-03-05 10:40:00,123.24,123.26,123.09,123.09,2950.0,107.2567,107.2741,107.1262,107.1262,2950.0
2019-03-05 10:45:00,123.11,123.11,123.02,123.05,10633.0,107.1436,107.1436,107.0652,107.0913,10633.0
2019-03-05 10:50:00,123.06,123.18,123.05,123.12,5768.0,107.1,107.2045,107.0913,107.1523,5768.0
2019-03-05 10:55:00,123.1,123.14,123.09,123.12,3693.0,107.1349,107.1697,107.1262,107.1523,3693.0
2019-03-05 11:00:00,123.17,123.24,123.1,123.22,7235.0,107.1958,107.2567,107.1349,107.2393,7235.0
2019-03-05 11:05:00,123.2,123.29,123.12,123.28,33391.0,107.2219,107.3002,107.1523,107.2915,33391.0
2019-03-05 11:10:00,123.32,123.37,123.32,123.37,7781.0,107.3263,107.3698,107.3263,107.3698,7781.0
2019-03-05 11:15:00,123.37,123.45,123.36,123.42,11494.0,107.3698,107.4395,107.3611,107.4134,11494.0
2019-03-05 11:20:00,123.42,123.43,123.39,123.41,12202.0,107.4134,107.4221,107.3873,107.4047,12202.0
2019-03-05 11:25:00,123.44,123.44,123.38,123.38,3819.0,107.4308,107.4308,107.3785,107.3785,3819.0
2019-03-05 11:30:00,123.39,123.45,123.37,123.42,6974.0,107.3873,107.4395,107.3698,107.4134,6974.0
2019-03-05 11:35:00,123.45,123.52,123.44,123.52,4048.0,107.4395,107.5004,107.4308,107.5004,4048.0
2019-03-05 11:40:00,123.52,123.57,123.51,123.52,4861.0,107.5004,107.5439,107.4917,107.5004,4861.0
2019-03-05 11:45:00,123.53,123.55,123.47,123.47,4997.0,107.5091,107.5265,107.4569,107.4569,4997.0
2019-03-05 11:50:00,123.47,123.47,123.35,123.36,9510.0,107.4569,107.4569,107.3524,107.3611,9510.0
2019-03-05 11:55:00,123.35,123.4,123.34,123.4,2961.0,107.3524,107.396,107.3437,107.396,2961.0
2019-03-05 12:00:00,123.38,123.44,123.37,123.42,5843.0,107.3785,107.4308,107.3698,107.4134,5843.0
2019-03-05 12:05:00,123.43,123.44,123.41,123.41,9621.0,107.4221,107.4308,107.4047,107.4047,9621.0
2019-03-05 12:10:00,123.42,123.45,123.4,123.4,17080.0,107.4134,107.4395,107.396,107.396,17080.0
2019-03-05 12:15:00,123.4,123.41,123.33,123.34,69059.0,107.396,107.4047,107.335,107.3437,69059.0
2019-03-05 12:20:00,123.33,123.39,123.32,123.38,6440.0,107.335,107.3873,107.3263,107.3785,6440.0
2019-03-05 12:25:00,123.4,123.4,123.35,123.37,6739.0,107.396,107.396,107.3524,107.3698,6739.0
2019-03-05 12:30:00,123.38,123.4,123.36,123.38,9186.0,107.3785,107.396,107.3611,107.3785,9186.0
2019-03-05 12:35:00,123.37,123.38,123.33,123.35,6332.0,107.3698,107.3785,107.335,107.3524,6332.0
2019-03-05 12:40:00,123.35,123.38,123.34,123.37,9068.0,107.3524,107.3785,107.3437,107.3698,9068.0
2019-03-05 12:45:00,123.35,123.37,123.33,123.36,7399.0,107.3524,107.3698,107.335,107.3611,7399.0
2019-03-05 12:50:00,123.36,123.4,123.36,123.4,12050.0,107.3611,107.396,107.3611,107.396,12050.0
2019-03-05 12:55:00,123.39,123.47,123.39,123.46,8069.0,107.3873,107.4569,107.3873,107.4482,8069.0
2019-03-05 13:00:00,123.48,123.49,123.46,123.49,7991.0,107.4656,107.4743,107.4482,107.4743,7991.0
2019-03-05 13:05:00,123.49,123.49,123.47,123.48,5835.0,107.4743,107.4743,107.4569,107.4656,5835.0
2019-03-05 13:10:00,123.48,123.56,123.48,123.56,14133.0,107.4656,107.5352,107.4656,107.5352,14133.0
2019-03-05 13:15:00,123.54,123.54,123.48,123.48,14944.0,107.5178,107.5178,107.4656,107.4656,14944.0
2019-03-05 13:20:00,123.46,123.47,123.36,123.36,18941.0,107.4482,107.4569,107.3611,107.3611,18941.0
2019-03-05 13:25:00,123.37,123.38,123.25,123.25,11567.0,107.3698,107.3785,107.2654,107.2654,11567.0
2019-03-05 13:30:00,123.26,123.28,123.25,123.27,6579.0,107.2741,107.2915,107.2654,107.2828,6579.0
2019-03-05 13:35:00,123.29,123.33,123.28,123.31,10462.0,107.3002,107.335,107.2915,107.3176,10462.0
2019-03-05 13:40:00,123.31,123.31,123.22,123.24,17700.0,107.3176,107.3176,107.2393,107.2567,17700.0
2019-03-05 13:45:00,123.25,123.31,123.24,123.31,9340.0,107.2654,107.3176,107.2567,107.3176,9340.0
2019-03-05 13:50:00,123.33,123.34,123.32,123.33,8741.0,107.335,107.3437,107.3263,107.335,8741.0
2019-03-05 13:55:00,123.33,123.36,123.31,123.34,12534.0,107.335,107.3611,107.3176,107.3437,12534.0
2019-03-05 14:00:00,123.33,123.43,123.33,123.42,34418.0,107.335,107.4221,107.335,107.4134,34418.0
2019-03-05 14:05:00,123.42,123.45,123.39,123.4,6830.0,107.4134,107.4395,107.3873,107.396,6830.0
2019-03-05 14:10:00,123.39,123.41,123.38,123.39,5311.0,107.3873,107.4047,107.3785,107.3873,5311.0
2019-03-05 14:15:00,123.39,123.45,123.39,123.44,6499.0,107.3873,107.4395,107.3873,107.4308,6499.0
2019-03-05 14:20:00,123.45,123.48,123.44,123.45,7580.0,107.4395,107.4656,107.4308,107.4395,7580.0
2019-03-05 14:25:00,123.45,123.48,123.43,123.48,34900.0,107.4395,107.4656,107.4221,107.4656,34900.0
2019-03-05 14:30:00,123.48,123.51,123.46,123.46,12527.0,107.4656,107.4917,107.4482,107.4482,12527.0
2019-03-05 14:35:00,123.43,123.43,123.41,123.42,8382.0,107.4221,107.4221,107.4047,107.4134,8382.0
2019-03-05 14:40:00,123.45,123.5,123.44,123.47,19524.0,107.4395,107.483,107.4308,107.4569,19524.0
2019-03-05 14:45:00,123.47,123.49,123.45,123.47,6350.0,107.4569,107.4743,107.4395,107.4569,6350.0
2019-03-05 14:50:00,123.47,123.53,123.46,123.52,28221.0,107.4569,107.5091,107.4482,107.5004,28221.0
2019-03-05 14:55:00,123.53,123.55,123.49,123.52,8552.0,107.5091,107.5265,107.4743,107.5004,8552.0
2019-03-05 15:00:00,123.53,123.55,123.48,123.51,11735.0,107.5091,107.5265,107.4656,107.4917,11735.0
2019-03-05 15:05:00,123.5,123.51,123.43,123.44,24117.0,107.483,107.4917,107.4221,107.4308,24117.0
2019-03-05 15:10:00,123.45,123.49,123.4,123.42,9573.0,107.4395,107.4743,107.396,107.4134,9573.0
2019-03-05 15:15:00,123.41,123.43,123.41,123.41,9644.0,107.4047,107.4221,107.4047,107.4047,9644.0
2019-03-05 15:20:00,123.41,123.42,123.35,123.42,20780.0,107.4047,107.4134,107.3524,107.4134,20780.0
2019-03-05 15:25:00,123.41,123.42,123.35,123.37,7118.0,107.4047,107.4134,107.3524,107.3698,7118.0
2019-03-05 15:30:00,123.36,123.36,123.34,123.36,50751.0,107.3611,107.3611,107.3437,107.3611,50751.0
2019-03-05 15:35:00,123.36,123.41,123.35,123.38,24260.0,107.3611,107.4047,107.3524,107.3785,24260.0
2019-03-05 15:40:00,123.38,123.46,123.38,123.46,56447.0,107.3785,107.4482,107.3785,107.4482,56447.0
2019-03-05 15:45:00,123.46,123.55,123.46,123.51,13756.0,107.4482,107.5265,107.4482,107.4917,13756.0
2019-03-05 15:50:00,123.51,123.51,123.46,123.48,20393.0,107.4917,107.4917,107.4482,107.4656,20393.0
2019-03-05 15:55:00,123.47,123.47,123.31,123.31,74788.0,107.4569,107.4569,107.3176,107.3176,74788.0
2019-03-06 09:30:00,123.31,123.31,123.17,123.17,32179.0,107.3176,107.3176,107.1958,107.1958,32179.0
2019-03-06 09:35:00,123.18,123.19,123.11,123.13,9954.0,107.2045,107.2132,107.1436,107.161,9954.0
2019-03-06 09:40:00,123.07,123.09,122.98,123.0,5191.0,107.1088,107.1262,107.0304,107.0478,5191.0
2019-03-06 09:45:00,123.0,123.0,122.9,122.91,9891.0,107.0478,107.0478,106.9608,106.9695,9891.0
2019-03-06 09:50:00,122.8,122.85,122.76,122.83,21691.0,106.8738,106.9173,106.839,106.8999,21691.0
2019-03-06 09:55:00,122.83,122.91,122.83,122.88,5294.0,106.8999,106.9695,106.8999,106.9434,5294.0
2019-03-06 10:00:00,122.86,122.87,122.79,122.81,3588.0,106.926,106.9347,106.8651,106.8825,3588.0
2019-03-06 10:05:00,122.83,122.97,122.81,122.97,5818.0,106.8999,107.0217,106.8825,107.0217,5818.0
2019-03-06 10:10:00,122.99,122.99,122.88,122.92,19827.0,107.0391,107.0391,106.9434,106.9782,19827.0
2019-03-06 10:15:00,122.95,122.95,122.83,122.84,4597.0,107.0043,107.0043,106.8999,106.9086,4597.0
2019-03-06 10:20:00,122.83,122.9,122.83,122.88,9373.0,106.8999,106.9608,106.8999,106.9434,9373.0
2019-03-06 10:25:00,122.87,122.91,122.79,122.8,65006.0,106.9347,106.9695,106.8651,106.8738,65006.0
2019-03-06 10:30:00,122.79,122.89,122.72,122.73,66400.0,106.8651,106.9521,106.8041,106.8128,66400.0
2019-03-06 10:35:00,122.73,122.78,122.72,122.78,7090.0,106.8128,106.8564,106.8041,106.8564,7090.0
2019-03-06 10:40:00,122.77,122.83,122.69,122.81,8806.0,106.8477,106.8999,106.778,106.8825,8806.0
2019-03-06 10:45:00,122.83,122.85,122.76,122.8,4561.0,106.8999,106.9173,106.839,106.8738,4561.0
2019-03-06 10:50:00,122.79,122.87,122.79,122.87,5802.0,106.8651,106.9347,106.8651,106.9347,5802.0
2019-03-06 10:55:00,122.86,122.94,122.86,122.86,3720.0,106.926,106.9956,106.926,106.926,3720.0
2019-03-06 11:00:00,122.84,122.9,122.82,122.85,3408.0,106.9086,106.9608,106.8912,106.9173,3408.0
2019-03-06 11:05:00,122.86,122.99,122.86,122.97,14929.0,106.926,107.0391,106.926,107.0217,14929.0
2019-03-06 11:10:00,122.96,123.0,122.94,123.0,4475.0,107.013,107.0478,106.9956,107.0478,4475.0
2019-03-06 11:15:00,122.99,123.02,122.96,122.97,4111.0,107.0391,107.0652,107.013,107.0217,4111.0
2019-03-06 11:20:00,122.96,122.97,122.86,122.86,7380.0,107.013,107.0217,106.926,106.926,7380.0
2019-03-06 11:25:00,122.84,122.91,122.81,122.86,4550.0,106.9086,106.9695,106.8825,106.926,4550.0
2019-03-06 11:30:00,122.89,122.94,122.84,122.89,14878.0,106.9521,106.9956,106.9086,106.9521,14878.0
2019-03-06 11:35:00,122.88,122.94,122.87,122.88,3297.0,106.9434,106.9956,106.9347,106.9434,3297.0
2019-03-06 11:40:00,122.85,122.92,122.8,122.8,11222.0,106.9173,106.9782,106.8738,106.8738,11222.0
2019-03-06 11:45:00,122.82,122.86,122.73,122.73,7537.0,106.8912,106.926,106.8128,106.8128,7537.0
2019-03-06 11:50:00,122.72,122.72,122.59,122.59,7639.0,106.8041,106.8041,106.691,106.691,7639.0
2019-03-06 11:55:00,122.62,122.7,122.6,122.66,7142.0,106.7171,106.7867,106.6997,106.7519,7142.0
2019-03-06 12:00:00,122.65,122.76,122.64,122.74,3925.0,106.7432,106.839,106.7345,106.8216,3925.0
2019-03-06 12:05:00,122.76,122.87,122.76,122.86,29732.0,106.839,106.9347,106.839,106.926,29732.0
2019-03-06 12:10:00,122.84,122.84,122.77,122.77,4663.0,106.9086,106.9086,106.8477,106.8477,4663.0
2019-03-06 12:15:00,122.76,122.8,122.64,122.65,53551.0,106.839,106.8738,106.7345,106.7432,53551.0
2019-03-06 12:20:00,122.64,122.7,122.57,122.58,38466.0,106.7345,106.7867,106.6736,106.6823,38466.0
2019-03-06 12:25:00,122.58,122.58,122.53,122.54,11655.0,106.6823,106.6823,106.6388,106.6475,11655.0
2019-03-06 12:30:00,122.57,122.62,122.56,122.62,6746.0,106.6736,106.7171,106.6649,106.7171,6746.0
2019-03-06 12:35:00,122.63,122.67,122.62,122.62,9121.0,106.7258,106.7606,106.7171,106.7171,9121.0
2019-03-06 12:40:00,122.61,122.63,122.57,122.59,6725.0,106.7084,106.7258,106.6736,106.691,6725.0
2019-03-06 12:45:00,122.57,122.58,122.49,122.5,2682.0,106.6736,106.6823,106.604,106.6127,2682.0
2019-03-06 12:50:00,122.51,122.61,122.47,122.47,7490.0,106.6214,106.7084,106.5866,106.5866,7490.0
2019-03-06 12:55:00,122.46,122.49,122.43,122.45,5006.0,106.5779,106.604,106.5518,106.5692,5006.0
2019-03-06 13:00:00,122.46,122.48,122.42,122.43,8355.0,106.5779,106.5953,106.5431,106.5518,8355.0
2019-03-06 13:05:00,122.42,122.44,122.39,122.4,6779.0,106.5431,106.5605,106.5169,106.5256,6779.0
2019-03-06 13:10:00,122.42,122.45,122.4,122.42,17023.0,106.5431,106.5692,106.5256,106.5431,17023.0
2019-03-06 13:15:00,122.41,122.51,122.37,122.49,5792.0,106.5343,106.6214,106.4995,106.604,5792.0
2019-03-06 13:20:00,122.49,122.49,122.41,122.43,2703.0,106.604,106.604,106.5343,106.5518,2703.0
2019-03-06 13:25:00,122.4,122.47,122.38,122.43,5163.0,106.5256,106.5866,106.5082,106.5518,5163.0
2019-03-06 13:30:00,122.46,122.54,122.46,122.53,5776.0,106.5779,106.6475,106.5779,106.6388,5776.0
2019-03-06 13:35:00,122.51,122.62,122.46,122.62,6867.0,106.6214,106.7171,106.5779,106.7171,6867.0
2019-03-06 13:40:00,122.63,122.63,122.55,122.56,13726.0,106.7258,106.7258,106.6562,106.6649,13726.0
2019-03-06 13:45:00,122.55,122.55,122.46,122.48,8059.0,106.6562,106.6562,106.5779,106.5953,8059.0
2019-03-06 13:50:00,122.48,122.55,122.46,122.55,8622.0,106.5953,106.6562,106.5779,106.6562,8622.0
2019-03-06 13:55:00,122.57,122.68,122.56,122.65,16635.0,106.6736,106.7693,106.6649,106.7432,16635.0
2019-03-06 14:00:00,122.67,122.73,122.64,122.72,5899.0,106.7606,106.8128,106.7345,106.8041,5899.0
2019-03-06 14:05:00,122.71,122.72,122.6,122.63,5202.0,106.7954,106.8041,106.6997,106.7258,5202.0
2019-03-06 14:10:00,122.64,122.71,122.63,122.68,19880.0,106.7345,106.7954,106.7258,106.7693,19880.0
2019-03-06 14:15:00,122.66,122.69,122.63,122.63,5276.0,106.7519,106.778,106.7258,106.7258,5276.0
2019-03-06 14:20:00,122.63,122.73,122.62,122.73,28798.0,106.7258,106.8128,106.7171,106.8128,28798.0
2019-03-06 14:25:00,122.71,122.71,122.63,122.63,9919.0,106.7954,106.7954,106.7258,106.7258,9919.0
2019-03-06 14:30:00,122.64,122.67,122.53,122.55,15811.0,106.7345,106.7606,106.6388,106.6562,15811.0
2019-03-06 14:35:00,122.54,122.62,122.54,122.59,24302.0,106.6475,106.7171,106.6475,106.691,24302.0
2019-03-06 14:40:00,122.59,122.6,122.5,122.54,13689.0,106.691,106.6997,106.6127,106.6475,13689.0
2019-03-06 14:45:00,122.53,122.56,122.53,122.53,5523.0,106.6388,106.6649,106.6388,106.6388,5523.0
2019-03-06 14:50:00,122.55,122.59,122.49,122.57,20074.0,106.6562,106.691,106.604,106.6736,20074.0
2019-03-06 14:55:00,122.56,122.62,122.53,122.53,14607.0,106.6649,106.7171,106.6388,106.6388,14607.0
2019-03-06 15:00:00,122.51,122.6,122.51,122.54,9055.0,106.6214,106.6997,106.6214,106.6475,9055.0
2019-03-06 15:05:00,122.51,122.54,122.46,122.48,14656.0,106.6214,106.6475,106.5779,106.5953,14656.0
2019-03-06 15:10:00,122.47,122.49,122.4,122.4,39447.0,106.5866,106.604,106.5256,106.5256,39447.0
2019-03-06 15:15:00,122.4,122.43,122.32,122.36,11191.0,106.5256,106.5518,106.456,106.4908,11191.0
2019-03-06 15:20:00,122.37,122.41,122.36,122.38,8964.0,106.4995,106.5343,106.4908,106.5082,8964.0
2019-03-06 15:25:00,122.39,122.41,122.29,122.41,34429.0,106.5169,106.5343,106.4299,106.5343,34429.0
2019-03-06 15:30:00,122.4,122.49,122.39,122.49,27066.0,106.5256,106.604,106.5169,106.604,27066.0
2019-03-06 15:35:00,122.48,122.53,122.47,122.5,12163.0,106.5953,106.6388,106.5866,106.6127,12163.0
2019-03-06 15:40:00,122.5,122.59,122.49,122.58,19162.0,106.6127,106.691,106.604,106.6823,19162.0
2019-03-06 15:45:00,122.57,122.57,122.43,122.49,19318.0,106.6736,106.6736,106.5518,106.604,19318.0
2019-03-06 15:50:00,122.49,122.57,122.45,122.45,35625.0,106.604,106.6736,106.5692,106.5692,35625.0
2019-03-06 15:55:00,122.46,122.5,122.42,122.43,50293.0,106.5779,106.6127,106.5431,106.5518,50293.0
2019-03-07 09:30:00,122.28,122.36,122.15,122.18,51691.0,106.4212,106.4908,106.3081,106.3342,51691.0
2019-03-07 09:35:00,122.16,122.17,121.92,121.97,10234.0,106.3168,106.3255,106.1079,106.1514,10234.0
2019-03-07 09:40:00,121.92,122.02,121.79,121.85,63326.0,106.1079,106.1949,105.9948,106.047,63326.0
2019-03-07 09:45:00,121.81,121.81,121.58,121.6,24006.0,106.0122,106.0122,105.812,105.8294,24006.0
2019-03-07 09:50:00,121.63,121.67,121.41,121.53,126085.0,105.8555,105.8903,105.664,105.7685,126085.0
2019-03-07 09:55:00,121.52,121.67,121.48,121.65,36607.0,105.7598,105.8903,105.725,105.8729,36607.0
2019-03-07 10:00:00,121.66,121.67,121.53,121.58,13721.0,105.8816,105.8903,105.7685,105.812,13721.0
2019-03-07 10:05:00,121.61,121.69,121.53,121.57,42102.0,105.8381,105.9077,105.7685,105.8033,42102.0
2019-03-07 10:10:00,121.56,121.63,121.52,121.59,27900.0,105.7946,105.8555,105.7598,105.8207,27900.0
2019-03-07 10:15:00,121.58,121.64,121.4,121.41,52011.0,105.812,105.8642,105.6553,105.664,52011.0
2019-03-07 10:20:00,121.4,121.51,121.32,121.44,20013.0,105.6553,105.7511,105.5857,105.6902,20013.0
2019-03-07 10:25:00,121.48,121.6,121.46,121.6,26011.0,105.725,105.8294,105.7076,105.8294,26011.0
2019-03-07 10:30:00,121.6,121.76,121.57,121.74,8740.0,105.8294,105.9686,105.8033,105.9512,8740.0
2019-03-07 10:35:00,121.73,121.77,121.67,121.68,36072.0,105.9425,105.9774,105.8903,105.899,36072.0
2019-03-07 10:40:00,121.67,121.67,121.55,121.57,27551.0,105.8903,105.8903,105.7859,105.8033,27551.0
2019-03-07 10:45:00,121.56,121.8,121.56,121.79,11603.0,105.7946,106.0035,105.7946,105.9948,11603.0
2019-03-07 10:50:00,121.79,121.81,121.7,121.8,22776.0,105.9948,106.0122,105.9164,106.0035,22776.0
2019-03-07 10:55:00,121.8,121.85,121.74,121.77,22191.0,106.0035,106.047,105.9512,105.9774,22191.0
2019-03-07 11:00:00,121.74,121.8,121.66,121.66,29536.0,105.9512,106.0035,105.8816,105.8816,29536.0
2019-03-07 11:05:00,121.68,121.68,121.56,121.64,7466.0,105.899,105.899,105.7946,105.8642,7466.0
2019-03-07 11:10:00,121.67,121.7,121.61,121.7,7675.0,105.8903,105.9164,105.8381,105.9164,7675.0
2019-03-07 11:15:00,121.71,121.71,121.51,121.56,22701.0,105.9251,105.9251,105.7511,105.7946,22701.0
2019-03-07 11:20:00,121.56,121.6,121.5,121.58,12222.0,105.7946,105.8294,105.7424,105.812,12222.0
2019-03-07 11:25:00,121.61,121.75,121.61,121.74,13000.0,105.8381,105.9599,105.8381,105.9512,13000.0
2019-03-07 11:30:00,121.76,121.93,121.76,121.89,26808.0,105.9686,106.1166,105.9686,106.0818,26808.0
2019-03-07 11:35:00,121.9,121.94,121.87,121.87,7199.0,106.0905,106.1253,106.0644,106.0644,7199.0
2019-03-07 11:40:00,121.87,121.91,121.83,121.87,10476.0,106.0644,106.0992,106.0296,106.0644,10476.0
2019-03-07 11:45:00,121.91,121.91,121.8,121.8,4068.0,106.0992,106.0992,106.0035,106.0035,4068.0
2019-03-07 11:50:00,121.8,121.82,121.74,121.76,12378.0,106.0035,106.0209,105.9512,105.9686,12378.0
2019-03-07 11:55:00,121.74,121.79,121.71,121.75,7301.0,105.9512,105.9948,105.9251,105.9599,7301.0
2019-03-07 12:00:00,121.72,121.72,121.63,121.67,7246.0,105.9338,105.9338,105.8555,105.8903,7246.0
2019-03-07 12:05:00,121.68,121.8,121.63,121.75,12644.0,105.899,106.0035,105.8555,105.9599,12644.0
2019-03-07 12:10:00,121.78,121.79,121.73,121.79,21474.0,105.9861,105.9948,105.9425,105.9948,21474.0
2019-03-07 12:15:00,121.79,121.83,121.69,121.71,9747.0,105.9948,106.0296,105.9077,105.9251,9747.0
2019-03-07 12:20:00,121.69,121.78,121.69,121.73,39093.0,105.9077,105.9861,105.9077,105.9425,39093.0
2019-03-07 12:25:00,121.73,121.82,121.72,121.78,11703.0,105.9425,106.0209,105.9338,105.9861,11703.0
2019-03-07 12:30:00,121.77,121.93,121.61,121.89,98074.0,105.9774,106.1166,105.8381,106.0818,98074.0
2019-03-07 12:35:00,121.87,121.89,121.82,121.87,16031.0,106.0644,106.0818,106.0209,106.0644,16031.0
2019-03-07 12:40:00,121.85,121.92,121.85,121.91,4074.0,106.047,106.1079,106.047,106.0992,4074.0
2019-03-07 12:45:00,121.93,121.97,121.89,121.94,6135.0,106.1166,106.1514,106.0818,106.1253,6135.0
2019-03-07 12:50:00,121.93,122.1,121.9,122.1,17862.0,106.1166,106.2646,106.0905,106.2646,17862.0
2019-03-07 12:55:00,122.11,122.13,122.08,122.08,8616.0,106.2733,106.2907,106.2471,106.2471,8616.0
2019-03-07 13:00:00,122.06,122.07,122.02,122.06,12047.0,106.2297,106.2384,106.1949,106.2297,12047.0
2019-03-07 13:05:00,122.02,122.02,121.96,121.97,8607.0,106.1949,106.1949,106.1427,106.1514,8607.0
2019-03-07 13:10:00,121.98,122.04,121.97,122.01,4665.0,106.1601,106.2123,106.1514,106.1862,4665.0
2019-03-07 13:15:00,122.04,122.07,121.97,122.0,10504.0,106.2123,106.2384,106.1514,106.1775,10504.0
2019-03-07 13:20:00,122.01,122.03,121.98,121.99,9236.0,106.1862,106.2036,106.1601,106.1688,9236.0
2019-03-07 13:25:00,121.98,122.03,121.96,122.03,32473.0,106.1601,106.2036,106.1427,106.2036,32473.0
2019-03-07 13:30:00,122.03,122.03,121.89,121.9,11258.0,106.2036,106.2036,106.0818,106.0905,11258.0
2019-03-07 13:35:00,121.88,121.9,121.84,121.89,9389.0,106.0731,106.0905,106.0383,106.0818,9389.0
2019-03-07 13:40:00,121.91,121.96,121.9,121.94,13188.0,106.0992,106.1427,106.0905,106.1253,13188.0
2019-03-07 13:45:00,121.96,122.01,121.94,122.01,7235.0,106.1427,106.1862,106.1253,106.1862,7235.0
2019-03-07 13:50:00,122.03,122.04,121.9,121.91,21550.0,106.2036,106.2123,106.0905,106.0992,21550.0
2019-03-07 13:55:00,121.91,121.91,121.88,121.88,4742.0,106.0992,106.0992,106.0731,106.0731,4742.0
2019-03-07 14:00:00,121.87,121.94,121.84,121.84,9426.0,106.0644,106.1253,106.0383,106.0383,9426.0
2019-03-07 14:05:00,121.87,121.87,121.75,121.77,33948.0,106.0644,106.0644,105.9599,105.9774,33948.0
2019-03-07 14:10:00,121.77,121.79,121.66,121.67,11078.0,105.9774,105.9948,105.8816,105.8903,11078.0
2019-03-07 14:15:00,121.66,121.67,121.62,121.67,6784.0,105.8816,105.8903,105.8468,105.8903,6784.0
2019-03-07 14:20:00,121.67,121.75,121.67,121.68,13822.0,105.8903,105.9599,105.8903,105.899,13822.0
2019-03-07 14:25:00,121.67,121.73,121.66,121.72,10411.0,105.8903,105.9425,105.8816,105.9338,10411.0
2019-03-07 14:30:00,121.74,121.76,121.58,121.59,21909.0,105.9512,105.9686,105.812,105.8207,21909.0
2019-03-07 14:35:00,121.6,121.61,121.54,121.55,20513.0,105.8294,105.8381,105.7772,105.7859,20513.0
2019-03-07 14:40:00,121.56,121.62,121.51,121.59,13406.0,105.7946,105.8468,105.7511,105.8207,13406.0
2019-03-07 14:45:00,121.58,121.59,121.43,121.5,39090.0,105.812,105.8207,105.6814,105.7424,39090.0
2019-03-07 14:50:00,121.5,121.54,121.39,121.46,35815.0,105.7424,105.7772,105.6466,105.7076,35815.0
2019-03-07 14:55:00,121.47,121.54,121.4,121.42,31712.0,105.7163,105.7772,105.6553,105.6727,31712.0
2019-03-07 15:00:00,121.44,121.44,121.29,121.34,19081.0,105.6902,105.6902,105.5596,105.6031,19081.0
2019-03-07 15:05:00,121.34,121.41,121.3,121.4,25330.0,105.6031,105.664,105.5683,105.6553,25330.0
2019-03-07 15:10:00,121.4,121.47,121.36,121.4,11119.0,105.6553,105.7163,105.6205,105.6553,11119.0
2019-03-07 15:15:00,121.41,121.55,121.4,121.55,25236.0,105.664,105.7859,105.6553,105.7859,25236.0
2019-03-07 15:20:00,121.55,121.59,121.51,121.55,19080.0,105.7859,105.8207,105.7511,105.7859,19080.0
2019-03-07 15:25:00,121.56,121.64,121.44,121.44,31255.0,105.7946,105.8642,105.6902,105.6902,31255.0
2019-03-07 15:30:00,121.45,121.58,121.43,121.5,42466.0,105.6989,105.812,105.6814,105.7424,42466.0
2019-03-07 15:35:00,121.5,121.69,121.5,121.69,25907.0,105.7424,105.9077,105.7424,105.9077,25907.0
2019-03-07 15:40:00,121.69,121.7,121.54,121.59,25238.0,105.9077,105.9164,105.7772,105.8207,25238.0
2019-03-07 15:45:00,121.59,121.69,121.54,121.59,28525.0,105.8207,105.9077,105.7772,105.8207,28525.0
2019-03-07 15:50:00,121.59,121.59,121.45,121.54,50267.0,105.8207,105.8207,105.6989,105.7772,50267.0
2019-03-07 15:55:00,121.55,121.73,121.55,121.7,48285.0,105.7859,105.9425,105.7859,105.9164,48285.0
2019-03-08 09:30:00,120.98,121.02,120.72,120.74,78684.0,105.2898,105.3246,105.0635,105.0809,78684.0
2019-03-08 09:35:00,120.75,120.94,120.72,120.94,63118.0,105.0896,105.255,105.0635,105.255,63118.0
2019-03-08 09:40:00,120.93,120.93,120.77,120.81,54190.0,105.2463,105.2463,105.107,105.1419,54190.0
2019-03-08 09:45:00,120.81,120.99,120.79,120.98,30599.0,105.1419,105.2985,105.1245,105.2898,30599.0
2019-03-08 09:50:00,120.97,121.01,120.75,120.83,26912.0,105.2811,105.3159,105.0896,105.1593,26912.0
2019-03-08 09:55:00,120.82,120.91,120.77,120.78,46337.0,105.1506,105.2289,105.107,105.1157,46337.0
2019-03-08 10:00:00,120.77,120.79,120.68,120.77,43846.0,105.107,105.1245,105.0287,105.107,43846.0
2019-03-08 10:05:00,120.77,120.77,120.58,120.77,67240.0,105.107,105.107,104.9417,105.107,67240.0
2019-03-08 10:10:00,120.77,120.89,120.66,120.74,65113.0,105.107,105.2115,105.0113,105.0809,65113.0
2019-03-08 10:15:00,120.73,120.81,120.64,120.68,24982.0,105.0722,105.1419,104.9939,105.0287,24982.0
2019-03-08 10:20:00,120.66,120.77,120.64,120.67,33383.0,105.0113,105.107,104.9939,105.02,33383.0
2019-03-08 10:25:00,120.67,120.83,120.65,120.78,25277.0,105.02,105.1593,105.0026,105.1157,25277.0
2019-03-08 10:30:00,120.79,120.84,120.7,120.71,29386.0,105.1245,105.168,105.0461,105.0548,29386.0
2019-03-08 10:35:00,120.71,120.83,120.68,120.72,28584.0,105.0548,105.1593,105.0287,105.0635,28584.0
2019-03-08 10:40:00,120.73,121.04,120.66,121.01,104986.0,105.0722,105.342,105.0113,105.3159,104986.0
2019-03-08 10:45:00,121.03,121.12,121.03,121.09,52434.0,105.3333,105.4117,105.3333,105.3855,52434.0
2019-03-08 10:50:00,121.08,121.09,120.89,120.89,3233.0,105.3768,105.3855,105.2115,105.2115,3233.0
2019-03-08 10:55:00,120.93,120.97,120.83,120.85,11755.0,105.2463,105.2811,105.1593,105.1767,11755.0
2019-03-08 11:00:00,120.8,120.84,120.74,120.76,5898.0,105.1332,105.168,105.0809,105.0983,5898.0
2019-03-08 11:05:00,120.81,120.85,120.7,120.74,19976.0,105.1419,105.1767,105.0461,105.0809,19976.0
2019-03-08 11:10:00,120.76,120.89,120.69,120.82,16118.0,105.0983,105.2115,105.0374,105.1506,16118.0
2019-03-08 11:15:00,120.82,120.88,120.79,120.79,22703.0,105.1506,105.2028,105.1245,105.1245,22703.0
2019-03-08 11:20:00,120.8,120.87,120.77,120.87,23513.0,105.1332,105.1941,105.107,105.1941,23513.0
2019-03-08 11:25:00,120.87,121.03,120.87,120.97,34759.0,105.1941,105.3333,105.1941,105.2811,34759.0
2019-03-08 11:30:00,120.96,121.04,120.9,120.91,21961.0,105.2724,105.342,105.2202,105.2289,21961.0
2019-03-08 11:35:00,120.89,120.91,120.85,120.88,9437.0,105.2115,105.2289,105.1767,105.2028,9437.0
2019-03-08 11:40:00,120.88,120.93,120.86,120.89,8985.0,105.2028,105.2463,105.1854,105.2115,8985.0
2019-03-08 11:45:00,120.89,121.01,120.89,120.94,6057.0,105.2115,105.3159,105.2115,105.255,6057.0
2019-03-08 11:50:00,120.93,120.97,120.86,120.95,5381.0,105.2463,105.2811,105.1854,105.2637,5381.0
2019-03-08 11:55:00,120.95,120.95,120.83,120.83,8529.0,105.2637,105.2637,105.1593,105.1593,8529.0
2019-03-08 12:00:00,120.83,120.85,120.79,120.79,39292.0,105.1593,105.1767,105.1245,105.1245,39292.0
2019-03-08 12:05:00,120.78,120.81,120.75,120.75,9799.0,105.1157,105.1419,105.0896,105.0896,9799.0
2019-03-08 12:10:00,120.78,120.88,120.77,120.87,5380.0,105.1157,105.2028,105.107,105.1941,5380.0
2019-03-08 12:15:00,120.88,120.9,120.85,120.85,5519.0,105.2028,105.2202,105.1767,105.1767,5519.0
2019-03-08 12:20:00,120.85,120.89,120.78,120.79,9267.0,105.1767,105.2115,105.1157,105.1245,9267.0
2019-03-08 12:25:00,120.83,120.91,120.82,120.91,8011.0,105.1593,105.2289,105.1506,105.2289,8011.0
2019-03-08 12:30:00,120.9,120.91,120.84,120.84,2882.0,105.2202,105.2289,105.168,105.168,2882.0
2019-03-08 12:35:00,120.85,120.85,120.77,120.77,5234.0,105.1767,105.1767,105.107,105.107,5234.0
2019-03-08 12:40:00,120.74,120.8,120.74,120.77,3382.0,105.0809,105.1332,105.0809,105.107,3382.0
2019-03-08 12:45:00,120.75,120.78,120.69,120.69,10400.0,105.0896,105.1157,105.0374,105.0374,10400.0
2019-03-08 12:50:00,120.68,120.68,120.61,120.63,4593.0,105.0287,105.0287,104.9678,104.9852,4593.0
2019-03-08 12:55:00,120.64,120.64,120.59,120.6,4144.0,104.9939,104.9939,104.9504,104.9591,4144.0
2019-03-08 13:00:00,120.6,120.64,120.6,120.63,5020.0,104.9591,104.9939,104.9591,104.9852,5020.0
2019-03-08 13:05:00,120.63,120.65,120.6,120.61,11898.0,104.9852,105.0026,104.9591,104.9678,11898.0
2019-03-08 13:10:00,120.62,120.72,120.62,120.68,4731.0,104.9765,105.0635,104.9765,105.0287,4731.0
2019-03-08 13:15:00,120.68,120.68,120.61,120.66,10174.0,105.0287,105.0287,104.9678,105.0113,10174.0
2019-03-08 13:20:00,120.65,120.66,120.59,120.62,5667.0,105.0026,105.0113,104.9504,104.9765,5667.0
2019-03-08 13:25:00,120.62,120.71,120.62,120.71,34772.0,104.9765,105.0548,104.9765,105.0548,34772.0
2019-03-08 13:30:00,120.71,120.71,120.63,120.67,1857.0,105.0548,105.0548,104.9852,105.02,1857.0
2019-03-08 13:35:00,120.67,120.77,120.65,120.77,19266.0,105.02,105.107,105.0026,105.107,19266.0
2019-03-08 13:40:00,120.77,120.84,120.77,120.79,7952.0,105.107,105.168,105.107,105.1245,7952.0
2019-03-08 13:45:00,120.78,120.82,120.77,120.79,4192.0,105.1157,105.1506,105.107,105.1245,4192.0
2019-03-08 13:50:00,120.83,120.83,120.77,120.8,6306.0,105.1593,105.1593,105.107,105.1332,6306.0
2019-03-08 13:55:00,120.78,120.8,120.76,120.76,12733.0,105.1157,105.1332,105.0983,105.0983,12733.0
2019-03-08 14:00:00,120.8,120.8,120.68,120.69,6499.0,105.1332,105.1332,105.0287,105.0374,6499.0
2019-03-08 14:05:00,120.7,120.77,120.7,120.76,3499.0,105.0461,105.107,105.0461,105.0983,3499.0
2019-03-08 14:10:00,120.82,120.83,120.76,120.78,7265.0,105.1506,105.1593,105.0983,105.1157,7265.0
2019-03-08 14:15:00,120.8,120.86,120.8,120.85,7702.0,105.1332,105.1854,105.1332,105.1767,7702.0
2019-03-08 14:20:00,120.84,120.88,120.84,120.88,5261.0,105.168,105.2028,105.168,105.2028,5261.0
2019-03-08 14:25:00,120.9,120.92,120.89,120.9,3691.0,105.2202,105.2376,105.2115,105.2202,3691.0
2019-03-08 14:30:00,120.92,120.99,120.92,120.94,5835.0,105.2376,105.2985,105.2376,105.255,5835.0
2019-03-08 14:35:00,120.95,120.98,120.95,120.95,4685.0,105.2637,105.2898,105.2637,105.2637,4685.0
2019-03-08 14:40:00,120.98,121.08,120.98,121.07,5520.0,105.2898,105.3768,105.2898,105.3681,5520.0
2019-03-08 14:45:00,121.07,121.11,121.05,121.07,27929.0,105.3681,105.4029,105.3507,105.3681,27929.0
2019-03-08 14:50:00,121.09,121.25,121.09,121.21,19434.0,105.3855,105.5248,105.3855,105.49,19434.0
2019-03-08 14:55:00,121.21,121.21,121.08,121.1,15023.0,105.49,105.49,105.3768,105.3942,15023.0
2019-03-08 15:00:00,121.08,121.14,121.06,121.1,3583.0,105.3768,105.4291,105.3594,105.3942,3583.0
2019-03-08 15:05:00,121.13,121.19,121.06,121.13,20464.0,105.4204,105.4726,105.3594,105.4204,20464.0
2019-03-08 15:10:00,121.08,121.09,120.98,121.03,6976.0,105.3768,105.3855,105.2898,105.3333,6976.0
2019-03-08 15:15:00,121.05,121.06,120.92,120.95,6215.0,105.3507,105.3594,105.2376,105.2637,6215.0
2019-03-08 15:20:00,120.98,120.99,120.94,120.94,6306.0,105.2898,105.2985,105.255,105.255,6306.0
2019-03-08 15:25:00,120.94,120.99,120.9,120.93,6463.0,105.255,105.2985,105.2202,105.2463,6463.0
2019-03-08 15:30:00,120.92,121.08,120.89,121.04,18525.0,105.2376,105.3768,105.2115,105.342,18525.0
2019-03-08 15:35:00,121.05,121.05,120.89,120.95,18142.0,105.3507,105.3507,105.2115,105.2637,18142.0
2019-03-08 15:40:00,120.96,121.13,120.96,121.13,10570.0,105.2724,105.4204,105.2724,105.4204,10570.0
2019-03-08 15:45:00,121.13,121.21,121.1,121.15,18404.0,105.4204,105.49,105.3942,105.4378,18404.0
2019-03-08 15:50:00,121.17,121.35,121.17,121.29,21287.0,105.4552,105.6118,105.4552,105.5596,21287.0
2019-03-08 15:55:00,121.3,121.42,121.27,121.36,122170.0,105.5683,105.6727,105.5422,105.6205,122170.0
2019-03-11 09:30:00,121.78,121.93,121.64,121.92,28662.0,105.9861,106.1166,105.8642,106.1079,28662.0
2019-03-11 09:35:00,121.92,121.95,121.81,121.92,10104.0,106.1079,106.134,106.0122,106.1079,10104.0
2019-03-11 09:40:00,121.93,121.97,121.92,121.92,7173.0,106.1166,106.1514,106.1079,106.1079,7173.0
2019-03-11 09:45:00,121.92,122.02,121.87,121.92,6648.0,106.1079,106.1949,106.0644,106.1079,6648.0
2019-03-11 09:50:00,121.92,122.02,121.91,122.02,4948.0,106.1079,106.1949,106.0992,106.1949,4948.0
2019-03-11 09:55:00,122.02,122.05,122.01,122.04,8721.0,106.1949,106.221,106.1862,106.2123,8721.0
2019-03-11 10:00:00,122.02,122.09,122.02,122.07,21420.0,106.1949,106.2559,106.1949,106.2384,21420.0
2019-03-11 10:05:00,122.06,122.09,122.05,122.07,9388.0,106.2297,106.2559,106.221,106.2384,9388.0
2019-03-11 10:10:00,122.07,122.12,122.04,122.1,27716.0,106.2384,106.282,106.2123,106.2646,27716.0
2019-03-11 10:15:00,122.08,122.18,122.08,122.18,11808.0,106.2471,106.3342,106.2471,106.3342,11808.0
2019-03-11 10:20:00,122.16,122.23,122.16,122.2,1796.0,106.3168,106.3777,106.3168,106.3516,1796.0
2019-03-11 10:25:00,122.19,122.24,122.19,122.24,4922.0,106.3429,106.3864,106.3429,106.3864,4922.0
2019-03-11 10:30:00,122.23,122.26,122.17,122.21,3645.0,106.3777,106.4038,106.3255,106.3603,3645.0
2019-03-11 10:35:00,122.2,122.27,122.19,122.27,4041.0,106.3516,106.4125,106.3429,106.4125,4041.0
2019-03-11 10:40:00,122.28,122.32,122.28,122.31,2348.0,106.4212,106.456,106.4212,106.4473,2348.0
2019-03-11 10:45:00,122.31,122.39,122.31,122.39,5820.0,106.4473,106.5169,106.4473,106.5169,5820.0
2019-03-11 10:50:00,122.4,122.45,122.4,122.42,5315.0,106.5256,106.5692,106.5256,106.5431,5315.0
2019-03-11 10:55:00,122.4,122.42,122.39,122.42,5099.0,106.5256,106.5431,106.5169,106.5431,5099.0
2019-03-11 11:00:00,122.43,122.45,122.37,122.45,7063.0,106.5518,106.5692,106.4995,106.5692,7063.0
2019-03-11 11:05:00,122.46,122.49,122.45,122.48,10449.0,106.5779,106.604,106.5692,106.5953,10449.0
2019-03-11 11:10:00,122.46,122.51,122.44,122.5,4044.0,106.5779,106.6214,106.5605,106.6127,4044.0
2019-03-11 11:15:00,122.5,122.53,122.47,122.47,3503.0,106.6127,106.6388,106.5866,106.5866,3503.0
2019-03-11 11:20:00,122.47,122.52,122.45,122.52,6818.0,106.5866,106.6301,106.5692,106.6301,6818.0
2019-03-11 11:25:00,122.51,122.55,122.48,122.55,10815.0,106.6214,106.6562,106.5953,106.6562,10815.0
2019-03-11 11:30:00,122.55,122.55,122.48,122.49,12823.0,106.6562,106.6562,106.5953,106.604,12823.0
2019-03-11 11:35:00,122.5,122.59,122.47,122.53,6896.0,106.6127,106.691,106.5866,106.6388,6896.0
2019-03-11 11:40:00,122.55,122.58,122.54,122.55,20523.0,106.6562,106.6823,106.6475,106.6562,20523.0
2019-03-11 11:45:00,122.54,122.55,122.48,122.5,12378.0,106.6475,106.6562,106.5953,106.6127,12378.0
2019-03-11 11:50:00,122.5,122.62,122.5,122.61,13525.0,106.6127,106.7171,106.6127,106.7084,13525.0
2019-03-11 11:55:00,122.61,122.67,122.61,122.67,13590.0,106.7084,106.7606,106.7084,106.7606,13590.0
2019-03-11 12:00:00,122.67,122.71,122.62,122.71,14248.0,106.7606,106.7954,106.7171,106.7954,14248.0
2019-03-11 12:05:00,122.67,122.72,122.67,122.68,5282.0,106.7606,106.8041,106.7606,106.7693,5282.0
2019-03-11 12:10:00,122.66,122.66,122.61,122.61,3456.0,106.7519,106.7519,106.7084,106.7084,3456.0
2019-03-11 12:15:00,122.61,122.62,122.59,122.6,12817.0,106.7084,106.7171,106.691,106.6997,12817.0
2019-03-11 12:20:00,122.6,122.61,122.53,122.57,21568.0,106.6997,106.7084,106.6388,106.6736,21568.0
2019-03-11 12:25:00,122.56,122.61,122.56,122.56,6069.0,106.6649,106.7084,106.6649,106.6649,6069.0
2019-03-11 12:30:00,122.54,122.61,122.54,122.57,7454.0,106.6475,106.7084,106.6475,106.6736,7454.0
2019-03-11 12:35:00,122.57,122.61,122.57,122.57,7947.0,106.6736,106.7084,106.6736,106.6736,7947.0
2019-03-11 12:40:00,122.58,122.6,122.54,122.6,11769.0,106.6823,106.6997,106.6475,106.6997,11769.0
2019-03-11 12:45:00,122.61,122.64,122.56,122.56,6700.0,106.7084,106.7345,106.6649,106.6649,6700.0
2019-03-11 12:50:00,122.57,122.62,122.55,122.58,9131.0,106.6736,106.7171,106.6562,106.6823,9131.0
2019-03-11 12:55:00,122.57,122.61,122.57,122.59,9167.0,106.6736,106.7084,106.6736,106.691,9167.0
2019-03-11 13:00:00,122.59,122.63,122.59,122.6,8009.0,106.691,106.7258,106.691,106.6997,8009.0
2019-03-11 13:05:00,122.61,122.67,122.61,122.66,3636.0,106.7084,106.7606,106.7084,106.7519,3636.0
2019-03-11 13:10:00,122.66,122.71,122.66,122.71,7107.0,106.7519,106.7954,106.7519,106.7954,7107.0
2019-03-11 13:15:00,122.71,122.79,122.71,122.74,6141.0,106.7954,106.8651,106.7954,106.8216,6141.0
2019-03-11 13:20:00,122.74,122.77,122.74,122.74,3640.0,106.8216,106.8477,106.8216,106.8216,3640.0
2019-03-11 13:25:00,122.74,122.78,122.73,122.77,4890.0,106.8216,106.8564,106.8128,106.8477,4890.0
2019-03-11 13:30:00,122.78,122.79,122.74,122.78,51486.0,106.8564,106.8651,106.8216,106.8564,51486.0
2019-03-11 13:35:00,122.78,122.81,122.77,122.79,7070.0,106.8564,106.8825,106.8477,106.8651,7070.0
2019-03-11 13:40:00,122.79,122.79,122.77,122.79,16833.0,106.8651,106.8651,106.8477,106.8651,16833.0
2019-03-11 13:45:00,122.77,122.77,122.72,122.73,3873.0,106.8477,106.8477,106.8041,106.8128,3873.0
2019-03-11 13:50:00,122.71,122.76,122.7,122.74,6594.0,106.7954,106.839,106.7867,106.8216,6594.0
2019-03-11 13:55:00,122.74,122.81,122.74,122.8,26274.0,106.8216,106.8825,106.8216,106.8738,26274.0
2019-03-11 14:00:00,122.79,122.79,122.73,122.78,4559.0,106.8651,106.8651,106.8128,106.8564,4559.0
2019-03-11 14:05:00,122.79,122.8,122.72,122.73,9223.0,106.8651,106.8738,106.8041,106.8128,9223.0
2019-03-11 14:10:00,122.73,122.73,122.7,122.72,2173.0,106.8128,106.8128,106.7867,106.8041,2173.0
2019-03-11 14:15:00,122.73,122.73,122.69,122.7,28871.0,106.8128,106.8128,106.778,106.7867,28871.0
2019-03-11 14:20:00,122.7,122.75,122.69,122.74,6135.0,106.7867,106.8303,106.778,106.8216,6135.0
2019-03-11 14:25:00,122.74,122.75,122.72,122.75,5625.0,106.8216,106.8303,106.8041,106.8303,5625.0
2019-03-11 14:30:00,122.73,122.76,122.71,122.75,9326.0,106.8128,106.839,106.7954,106.8303,9326.0
2019-03-11 14:35:00,122.74,122.79,122.69,122.77,9029.0,106.8216,106.8651,106.778,106.8477,9029.0
2019-03-11 14:40:00,122.75,122.76,122.68,122.68,22704.0,106.8303,106.839,106.7693,106.7693,22704.0
2019-03-11 14:45:00,122.69,122.7,122.67,122.68,10886.0,106.778,106.7867,106.7606,106.7693,10886.0
2019-03-11 14:50:00,122.68,122.72,122.65,122.69,5960.0,106.7693,106.8041,106.7432,106.778,5960.0
2019-03-11 14:55:00,122.67,122.73,122.66,122.72,8819.0,106.7606,106.8128,106.7519,106.8041,8819.0
2019-03-11 15:00:00,122.71,122.73,122.67,122.71,12620.0,106.7954,106.8128,106.7606,106.7954,12620.0
2019-03-11 15:05:00,122.72,122.77,122.71,122.77,12450.0,106.8041,106.8477,106.7954,106.8477,12450.0
2019-03-11 15:10:00,122.77,122.79,122.75,122.76,9317.0,106.8477,106.8651,106.8303,106.839,9317.0
2019-03-11 15:15:00,122.76,122.78,122.75,122.78,10574.0,106.839,106.8564,106.8303,106.8564,10574.0
2019-03-11 15:20:00,122.79,122.86,122.78,122.86,37480.0,106.8651,106.926,106.8564,106.926,37480.0
2019-03-11 15:25:00,122.84,122.84,122.73,122.75,36386.0,106.9086,106.9086,106.8128,106.8303,36386.0
2019-03-11 15:30:00,122.76,122.85,122.74,122.85,23092.0,106.839,106.9173,106.8216,106.9173,23092.0
2019-03-11 15:35:00,122.85,122.9,122.82,122.83,19890.0,106.9173,106.9608,106.8912,106.8999,19890.0
2019-03-11 15:40:00,122.82,122.83,122.8,122.83,19000.0,106.8912,106.8999,106.8738,106.8999,19000.0
2019-03-11 15:45:00,122.84,122.9,122.83,122.88,30907.0,106.9086,106.9608,106.8999,106.9434,30907.0
2019-03-11 15:50:00,122.88,122.88,122.77,122.78,18424.0,106.9434,106.9434,106.8477,106.8564,18424.0
2019-03-11 15:55:00,122.8,122.87,122.77,122.87,42477.0,106.8738,106.9347,106.8477,106.9347,42477.0
2019-03-12 09:30:00,123.09,123.18,123.08,123.13,20690.0,107.1262,107.2045,107.1175,107.161,20690.0
2019-03-12 09:35:00,123.14,123.27,123.11,123.2,3787.0,107.1697,107.2828,107.1436,107.2219,3787.0
2019-03-12 09:40:00,123.2,123.25,123.17,123.24,5662.0,107.2219,107.2654,107.1958,107.2567,5662.0
2019-03-12 09:45:00,123.2,123.26,123.15,123.26,14289.0,107.2219,107.2741,107.1784,107.2741,14289.0
2019-03-12 09:50:00,123.27,123.33,123.2,123.32,8633.0,107.2828,107.335,107.2219,107.3263,8633.0
2019-03-12 09:55:00,123.33,123.37,123.29,123.29,4899.0,107.335,107.3698,107.3002,107.3002,4899.0
2019-03-12 10:00:00,123.26,123.29,123.23,123.25,6926.0,107.2741,107.3002,107.248,107.2654,6926.0
2019-03-12 10:05:00,123.29,123.32,123.25,123.28,4452.0,107.3002,107.3263,107.2654,107.2915,4452.0
2019-03-12 10:10:00,123.29,123.35,123.29,123.31,6299.0,107.3002,107.3524,107.3002,107.3176,6299.0
2019-03-12 10:15:00,123.23,123.34,123.21,123.34,4680.0,107.248,107.3437,107.2306,107.3437,4680.0
2019-03-12 10:20:00,123.33,123.34,123.3,123.34,5152.0,107.335,107.3437,107.3089,107.3437,5152.0
2019-03-12 10:25:00,123.33,123.4,123.33,123.4,3375.0,107.335,107.396,107.335,107.396,3375.0
2019-03-12 10:30:00,123.43,123.51,123.42,123.51,6784.0,107.4221,107.4917,107.4134,107.4917,6784.0
2019-03-12 10:35:00,123.51,123.51,123.43,123.45,11557.0,107.4917,107.4917,107.4221,107.4395,11557.0
2019-03-12 10:40:00,123.4,123.4,123.27,123.27,5981.0,107.396,107.396,107.2828,107.2828,5981.0
2019-03-12 10:45:00,123.26,123.37,123.24,123.37,13217.0,107.2741,107.3698,107.2567,107.3698,13217.0
2019-03-12 10:50:00,123.39,123.43,123.34,123.35,6197.0,107.3873,107.4221,107.3437,107.3524,6197.0
2019-03-12 10:55:00,123.37,123.38,123.33,123.36,8891.0,107.3698,107.3785,107.335,107.3611,8891.0
2019-03-12 11:00:00,123.32,123.35,123.24,123.25,13567.0,107.3263,107.3524,107.2567,107.2654,13567.0
2019-03-12 11:05:00,123.25,123.36,123.25,123.34,8860.0,107.2654,107.3611,107.2654,107.3437,8860.0
2019-03-12 11:10:00,123.35,123.38,123.18,123.2,6713.0,107.3524,107.3785,107.2045,107.2219,6713.0
2019-03-12 11:15:00,123.21,123.28,123.17,123.27,3854.0,107.2306,107.2915,107.1958,107.2828,3854.0
2019-03-12 11:20:00,123.25,123.31,123.25,123.25,3575.0,107.2654,107.3176,107.2654,107.2654,3575.0
2019-03-12 11:25:00,123.25,123.28,123.21,123.27,15642.0,107.2654,107.2915,107.2306,107.2828,15642.0
2019-03-12 11:30:00,123.26,123.3,123.23,123.3,14164.0,107.2741,107.3089,107.248,107.3089,14164.0
2019-03-12 11:35:00,123.3,123.4,123.3,123.37,5662.0,107.3089,107.396,107.3089,107.3698,5662.0
2019-03-12 11:40:00,123.38,123.43,123.35,123.4,8203.0,107.3785,107.4221,107.3524,107.396,8203.0
2019-03-12 11:45:00,123.39,123.4,123.34,123.36,8807.0,107.3873,107.396,107.3437,107.3611,8807.0
2019-03-12 11:50:00,123.36,123.46,123.36,123.44,27218.0,107.3611,107.4482,107.3611,107.4308,27218.0
2019-03-12 11:55:00,123.45,123.48,123.41,123.48,39028.0,107.4395,107.4656,107.4047,107.4656,39028.0
2019-03-12 12:00:00,123.47,123.47,123.33,123.35,20158.0,107.4569,107.4569,107.335,107.3524,20158.0
2019-03-12 12:05:00,123.35,123.4,123.33,123.35,15919.0,107.3524,107.396,107.335,107.3524,15919.0
2019-03-12 12:10:00,123.36,123.42,123.36,123.42,2700.0,107.3611,107.4134,107.3611,107.4134,2700.0
2019-03-12 12:15:00,123.42,123.46,123.4,123.41,6536.0,107.4134,107.4482,107.396,107.4047,6536.0
2019-03-12 12:20:00,123.41,123.41,123.31,123.37,4649.0,107.4047,107.4047,107.3176,107.3698,4649.0
2019-03-12 12:25:00,123.38,123.39,123.35,123.37,5022.0,107.3785,107.3873,107.3524,107.3698,5022.0
2019-03-12 12:30:00,123.36,123.36,123.29,123.3,9850.0,107.3611,107.3611,107.3002,107.3089,9850.0
2019-03-12 12:35:00,123.3,123.34,123.29,123.32,15469.0,107.3089,107.3437,107.3002,107.3263,15469.0
2019-03-12 12:40:00,123.34,123.37,123.32,123.33,3505.0,107.3437,107.3698,107.3263,107.335,3505.0
2019-03-12 12:45:00,123.33,123.35,123.31,123.32,5842.0,107.335,107.3524,107.3176,107.3263,5842.0
2019-03-12 12:50:00,123.31,123.31,123.23,123.27,12181.0,107.3176,107.3176,107.248,107.2828,12181.0
2019-03-12 12:55:00,123.27,123.3,123.27,123.3,3905.0,107.2828,107.3089,107.2828,107.3089,3905.0
2019-03-12 13:00:00,123.3,123.35,123.29,123.3,4413.0,107.3089,107.3524,107.3002,107.3089,4413.0
2019-03-12 13:05:00,123.31,123.37,123.3,123.36,5849.0,107.3176,107.3698,107.3089,107.3611,5849.0
2019-03-12 13:10:00,123.37,123.37,123.29,123.3,11334.0,107.3698,107.3698,107.3002,107.3089,11334.0
2019-03-12 13:15:00,123.29,123.29,123.25,123.26,7181.0,107.3002,107.3002,107.2654,107.2741,7181.0
2019-03-12 13:20:00,123.3,123.36,123.29,123.34,15513.0,107.3089,107.3611,107.3002,107.3437,15513.0
2019-03-12 13:25:00,123.34,123.36,123.32,123.34,4295.0,107.3437,107.3611,107.3263,107.3437,4295.0
2019-03-12 13:30:00,123.35,123.35,123.28,123.32,5410.0,107.3524,107.3524,107.2915,107.3263,5410.0
2019-03-12 13:35:00,123.33,123.36,123.32,123.35,4004.0,107.335,107.3611,107.3263,107.3524,4004.0
2019-03-12 13:40:00,123.36,123.39,123.36,123.38,2648.0,107.3611,107.3873,107.3611,107.3785,2648.0
2019-03-12 13:45:00,123.38,123.43,123.38,123.43,22899.0,107.3785,107.4221,107.3785,107.4221,22899.0
2019-03-12 13:50:00,123.43,123.47,123.4,123.45,16383.0,107.4221,107.4569,107.396,107.4395,16383.0
2019-03-12 13:55:00,123.47,123.47,123.43,123.43,7691.0,107.4569,107.4569,107.4221,107.4221,7691.0
2019-03-12 14:00:00,123.43,123.45,123.42,123.43,18221.0,107.4221,107.4395,107.4134,107.4221,18221.0
2019-03-12 14:05:00,123.44,123.44,123.4,123.44,5541.0,107.4308,107.4308,107.396,107.4308,5541.0
2019-03-12 14:10:00,123.44,123.45,123.41,123.44,8757.0,107.4308,107.4395,107.4047,107.4308,8757.0
2019-03-12 14:15:00,123.44,123.5,123.44,123.49,3943.0,107.4308,107.483,107.4308,107.4743,3943.0
2019-03-12 14:20:00,123.48,123.48,123.41,123.41,17534.0,107.4656,107.4656,107.4047,107.4047,17534.0
2019-03-12 14:25:00,123.4,123.41,123.31,123.33,17094.0,107.396,107.4047,107.3176,107.335,17094.0
2019-03-12 14:30:00,123.33,123.38,123.32,123.37,8214.0,107.335,107.3785,107.3263,107.3698,8214.0
2019-03-12 14:35:00,123.35,123.36,123.33,123.34,10873.0,107.3524,107.3611,107.335,107.3437,10873.0
2019-03-12 14:40:00,123.34,123.35,123.31,123.32,6763.0,107.3437,107.3524,107.3176,107.3263,6763.0
2019-03-12 14:45:00,123.32,123.34,123.3,123.33,14444.0,107.3263,107.3437,107.3089,107.335,14444.0
2019-03-12 14:50:00,123.33,123.34,123.28,123.29,12667.0,107.335,107.3437,107.2915,107.3002,12667.0
2019-03-12 14:55:00,123.31,123.37,123.31,123.36,46045.0,107.3176,107.3698,107.3176,107.3611,46045.0
2019-03-12 15:00:00,123.34,123.35,123.26,123.32,13357.0,107.3437,107.3524,107.2741,107.3263,13357.0
2019-03-12 15:05:00,123.32,123.33,123.29,123.33,2902.0,107.3263,107.335,107.3002,107.335,2902.0
2019-03-12 15:10:00,123.3,123.31,123.2,123.22,13309.0,107.3089,107.3176,107.2219,107.2393,13309.0
2019-03-12 15:15:00,123.2,123.21,123.09,123.1,13086.0,107.2219,107.2306,107.1262,107.1349,13086.0
2019-03-12 15:20:00,123.1,123.16,123.05,123.16,4516.0,107.1349,107.1871,107.0913,107.1871,4516.0
2019-03-12 15:25:00,123.17,123.24,123.15,123.2,9135.0,107.1958,107.2567,107.1784,107.2219,9135.0
2019-03-12 15:30:00,123.2,123.21,123.14,123.2,28382.0,107.2219,107.2306,107.1697,107.2219,28382.0
2019-03-12 15:35:00,123.19,123.2,123.12,123.2,8875.0,107.2132,107.2219,107.1523,107.2219,8875.0
2019-03-12 15:40:00,123.16,123.3,123.15,123.3,6934.0,107.1871,107.3089,107.1784,107.3089,6934.0
2019-03-12 15:45:00,123.32,123.35,123.24,123.24,114894.0,107.3263,107.3524,107.2567,107.2567,114894.0
2019-03-12 15:50:00,123.24,123.26,123.19,123.19,23756.0,107.2567,107.2741,107.2132,107.2132,23756.0
2019-03-12 15:55:00,123.17,123.23,123.09,123.23,24681.0,107.1958,107.248,107.1262,107.248,24681.0
2019-03-13 09:30:00,123.63,123.7,123.53,123.62,24040.0,107.5961,107.657,107.5091,107.5874,24040.0
2019-03-13 09:35:00,123.61,123.68,123.6,123.68,4407.0,107.5787,107.6396,107.57,107.6396,4407.0
2019-03-13 09:40:00,123.67,123.72,123.64,123.72,14338.0,107.6309,107.6745,107.6048,107.6745,14338.0
2019-03-13 09:45:00,123.71,123.71,123.6,123.62,8100.0,107.6657,107.6657,107.57,107.5874,8100.0
2019-03-13 09:50:00,123.61,123.68,123.57,123.68,12281.0,107.5787,107.6396,107.5439,107.6396,12281.0
2019-03-13 09:55:00,123.71,123.79,123.71,123.77,11565.0,107.6657,107.7354,107.6657,107.718,11565.0
2019-03-13 10:00:00,123.78,123.83,123.74,123.82,8543.0,107.7267,107.7702,107.6919,107.7615,8543.0
2019-03-13 10:05:00,123.84,123.87,123.82,123.83,40443.0,107.7789,107.805,107.7615,107.7702,40443.0
2019-03-13 10:10:00,123.84,123.88,123.83,123.86,4310.0,107.7789,107.8137,107.7702,107.7963,4310.0
2019-03-13 10:15:00,123.85,123.9,123.85,123.88,7254.0,107.7876,107.8311,107.7876,107.8137,7254.0
2019-03-13 10:20:00,123.88,123.92,123.83,123.84,7199.0,107.8137,107.8485,107.7702,107.7789,7199.0
2019-03-13 10:25:00,123.85,123.88,123.82,123.83,10272.0,107.7876,107.8137,107.7615,107.7702,10272.0
2019-03-13 10:30:00,123.83,123.94,123.83,123.94,6034.0,107.7702,107.8659,107.7702,107.8659,6034.0
2019-03-13 10:35:00,123.94,123.96,123.89,123.9,7248.0,107.8659,107.8833,107.8224,107.8311,7248.0
2019-03-13 10:40:00,123.87,123.89,123.82,123.84,8380.0,107.805,107.8224,107.7615,107.7789,8380.0
2019-03-13 10:45:00,123.84,123.88,123.83,123.84,6843.0,107.7789,107.8137,107.7702,107.7789,6843.0
2019-03-13 10:50:00,123.85,123.98,123.85,123.98,5606.0,107.7876,107.9007,107.7876,107.9007,5606.0
2019-03-13 10:55:00,123.99,124.01,123.95,123.96,6009.0,107.9094,107.9268,107.8746,107.8833,6009.0
2019-03-13 11:00:00,123.95,124.07,123.95,124.05,13790.0,107.8746,107.9791,107.8746,107.9617,13790.0
2019-03-13 11:05:00,124.04,124.12,124.03,124.1,7981.0,107.953,108.0226,107.9442,108.0052,7981.0
2019-03-13 11:10:00,124.1,124.13,124.07,124.09,7436.0,108.0052,108.0313,107.9791,107.9965,7436.0
2019-03-13 11:15:00,124.09,124.14,124.08,124.08,13843.0,107.9965,108.04,107.9878,107.9878,13843.0
2019-03-13 11:20:00,124.09,124.11,124.08,124.09,7625.0,107.9965,108.0139,107.9878,107.9965,7625.0
2019-03-13 11:25:00,124.1,124.18,124.1,124.18,7590.0,108.0052,108.0748,108.0052,108.0748,7590.0
2019-03-13 11:30:00,124.19,124.21,124.18,124.19,4606.0,108.0835,108.1009,108.0748,108.0835,4606.0
2019-03-13 11:35:00,124.16,124.21,124.16,124.17,45002.0,108.0574,108.1009,108.0574,108.0661,45002.0
2019-03-13 11:40:00,124.16,124.18,124.11,124.11,7084.0,108.0574,108.0748,108.0139,108.0139,7084.0
2019-03-13 11:45:00,124.12,124.13,124.06,124.07,6248.0,108.0226,108.0313,107.9704,107.9791,6248.0
2019-03-13 11:50:00,124.08,124.11,124.06,124.1,5233.0,107.9878,108.0139,107.9704,108.0052,5233.0
2019-03-13 11:55:00,124.1,124.13,124.1,124.13,26704.0,108.0052,108.0313,108.0052,108.0313,26704.0
2019-03-13 12:00:00,124.14,124.19,124.11,124.14,21205.0,108.04,108.0835,108.0139,108.04,21205.0
2019-03-13 12:05:00,124.18,124.19,124.13,124.15,4140.0,108.0748,108.0835,108.0313,108.0487,4140.0
2019-03-13 12:10:00,124.14,124.14,124.09,124.11,3771.0,108.04,108.04,107.9965,108.0139,3771.0
2019-03-13 12:15:00,124.11,124.11,124.05,124.05,2400.0,108.0139,108.0139,107.9617,107.9617,2400.0
2019-03-13 12:20:00,124.04,124.04,123.97,124.0,4577.0,107.953,107.953,107.892,107.9181,4577.0
2019-03-13 12:25:00,123.99,124.06,123.99,124.05,5168.0,107.9094,107.9704,107.9094,107.9617,5168.0
2019-03-13 12:30:00,124.04,124.07,123.98,123.99,5785.0,107.953,107.9791,107.9007,107.9094,5785.0
2019-03-13 12:35:00,123.99,124.03,123.99,124.0,4714.0,107.9094,107.9442,107.9094,107.9181,4714.0
2019-03-13 12:40:00,124.0,124.12,124.0,124.12,5169.0,107.9181,108.0226,107.9181,108.0226,5169.0
2019-03-13 12:45:00,124.14,124.14,124.08,124.11,7909.0,108.04,108.04,107.9878,108.0139,7909.0
2019-03-13 12:50:00,124.12,124.15,124.1,124.11,6238.0,108.0226,108.0487,108.0052,108.0139,6238.0
2019-03-13 12:55:00,124.1,124.15,124.1,124.15,4851.0,108.0052,108.0487,108.0052,108.0487,4851.0
2019-03-13 13:00:00,124.16,124.21,124.15,124.2,2880.0,108.0574,108.1009,108.0487,108.0922,2880.0
2019-03-13 13:05:00,124.19,124.22,124.19,124.2,10052.0,108.0835,108.1096,108.0835,108.0922,10052.0
2019-03-13 13:10:00,124.21,124.23,124.2,124.22,5356.0,108.1009,108.1183,108.0922,108.1096,5356.0
2019-03-13 13:15:00,124.23,124.25,124.21,124.22,5825.0,108.1183,108.1357,108.1009,108.1096,5825.0
2019-03-13 13:20:00,124.23,124.23,124.18,124.21,2900.0,108.1183,108.1183,108.0748,108.1009,2900.0
2019-03-13 13:25:00,124.21,124.21,124.18,124.2,2368.0,108.1009,108.1009,108.0748,108.0922,2368.0
2019-03-13 13:30:00,124.19,124.22,124.18,124.18,7072.0,108.0835,108.1096,108.0748,108.0748,7072.0
2019-03-13 13:35:00,124.18,124.24,124.18,124.24,2943.0,108.0748,108.127,108.0748,108.127,2943.0
2019-03-13 13:40:00,124.23,124.23,124.14,124.14,7786.0,108.1183,108.1183,108.04,108.04,7786.0
2019-03-13 13:45:00,124.15,124.18,124.11,124.18,41712.0,108.0487,108.0748,108.0139,108.0748,41712.0
2019-03-13 13:50:00,124.18,124.18,124.15,124.17,10726.0,108.0748,108.0748,108.0487,108.0661,10726.0
2019-03-13 13:55:00,124.18,124.23,124.17,124.23,10697.0,108.0748,108.1183,108.0661,108.1183,10697.0
2019-03-13 14:00:00,124.23,124.32,124.22,124.29,33638.0,108.1183,108.1966,108.1096,108.1705,33638.0
2019-03-13 14:05:00,124.31,124.37,124.31,124.36,12970.0,108.1879,108.2402,108.1879,108.2314,12970.0
2019-03-13 14:10:00,124.36,124.36,124.29,124.3,13881.0,108.2314,108.2314,108.1705,108.1792,13881.0
2019-03-13 14:15:00,124.3,124.32,124.29,124.3,8272.0,108.1792,108.1966,108.1705,108.1792,8272.0
2019-03-13 14:20:00,124.3,124.31,124.28,124.3,11476.0,108.1792,108.1879,108.1618,108.1792,11476.0
2019-03-13 14:25:00,124.3,124.34,124.29,124.31,16269.0,108.1792,108.214,108.1705,108.1879,16269.0
2019-03-13 14:30:00,124.3,124.3,124.23,124.26,11490.0,108.1792,108.1792,108.1183,108.1444,11490.0
2019-03-13 14:35:00,124.26,124.29,124.26,124.28,7114.0,108.1444,108.1705,108.1444,108.1618,7114.0
2019-03-13 14:40:00,124.27,124.29,124.24,124.24,35966.0,108.1531,108.1705,108.127,108.127,35966.0
2019-03-13 14:45:00,124.23,124.23,123.99,124.04,63752.0,108.1183,108.1183,107.9094,107.953,63752.0
2019-03-13 14:50:00,124.03,124.09,123.97,124.08,14365.0,107.9442,107.9965,107.892,107.9878,14365.0
2019-03-13 14:55:00,124.06,124.18,124.05,124.13,25564.0,107.9704,108.0748,107.9617,108.0313,25564.0
2019-03-13 15:00:00,124.13,124.15,124.04,124.11,10788.0,108.0313,108.0487,107.953,108.0139,10788.0
2019-03-13 15:05:00,124.12,124.14,124.01,124.01,8654.0,108.0226,108.04,107.9268,107.9268,8654.0
2019-03-13 15:10:00,124.01,124.03,123.94,123.95,14932.0,107.9268,107.9442,107.8659,107.8746,14932.0
2019-03-13 15:15:00,123.92,124.04,123.92,123.99,19933.0,107.8485,107.953,107.8485,107.9094,19933.0
2019-03-13 15:20:00,123.97,124.02,123.9,123.97,29440.0,107.892,107.9355,107.8311,107.892,29440.0
2019-03-13 15:25:00,123.96,124.06,123.96,123.99,8424.0,107.8833,107.9704,107.8833,107.9094,8424.0
2019-03-13 15:30:00,123.97,124.09,123.95,124.09,11538.0,107.892,107.9965,107.8746,107.9965,11538.0
2019-03-13 15:35:00,124.07,124.15,124.06,124.13,12728.0,107.9791,108.0487,107.9704,108.0313,12728.0
2019-03-13 15:40:00,124.13,124.16,124.08,124.13,27803.0,108.0313,108.0574,107.9878,108.0313,27803.0
2019-03-13 15:45:00,124.14,124.17,123.99,123.99,20775.0,108.04,108.0661,107.9094,107.9094,20775.0
2019-03-13 15:50:00,124.0,124.09,123.98,124.02,38946.0,107.9181,107.9965,107.9007,107.9355,38946.0
2019-03-13 15:55:00,124.03,124.05,123.96,124.02,44634.0,107.9442,107.9617,107.8833,107.9355,44634.0
2019-03-14 09:30:00,124.02,124.04,123.97,124.01,20682.0,107.9355,107.953,107.892,107.9268,20682.0
2019-03-14 09:35:00,124.07,124.07,123.92,124.03,12761.0,107.9791,107.9791,107.8485,107.9442,12761.0
2019-03-14 09:40:00,124.07,124.09,124.0,124.0,2872.0,107.9791,107.9965,107.9181,107.9181,2872.0
2019-03-14 09:45:00,124.0,124.09,123.99,124.02,2949.0,107.9181,107.9965,107.9094,107.9355,2949.0
2019-03-14 09:50:00,124.02,124.12,124.01,124.06,1943.0,107.9355,108.0226,107.9268,107.9704,1943.0
2019-03-14 09:55:00,124.06,124.07,124.02,124.04,1500.0,107.9704,107.9791,107.9355,107.953,1500.0
2019-03-14 10:00:00,124.02,124.02,123.91,123.91,3885.0,107.9355,107.9355,107.8398,107.8398,3885.0
2019-03-14 10:05:00,123.88,123.88,123.77,123.81,12647.0,107.8137,107.8137,107.718,107.7528,12647.0
2019-03-14 10:10:00,123.82,123.89,123.82,123.87,8085.0,107.7615,107.8224,107.7615,107.805,8085.0
2019-03-14 10:15:00,123.9,123.9,123.85,123.87,2176.0,107.8311,107.8311,107.7876,107.805,2176.0
2019-03-14 10:20:00,123.92,123.95,123.92,123.93,8046.0,107.8485,107.8746,107.8485,107.8572,8046.0
2019-03-14 10:25:00,123.93,123.94,123.9,123.92,5274.0,107.8572,107.8659,107.8311,107.8485,5274.0
2019-03-14 10:30:00,123.9,124.07,123.87,124.03,15278.0,107.8311,107.9791,107.805,107.9442,15278.0
2019-03-14 10:35:00,124.01,124.02,123.97,124.02,5841.0,107.9268,107.9355,107.892,107.9355,5841.0
2019-03-14 10:40:00,124.01,124.06,124.01,124.03,2524.0,107.9268,107.9704,107.9268,107.9442,2524.0
2019-03-14 10:45:00,123.98,124.04,123.97,124.0,1929.0,107.9007,107.953,107.892,107.9181,1929.0
2019-03-14 10:50:00,124.0,124.01,123.95,124.0,4560.0,107.9181,107.9268,107.8746,107.9181,4560.0
2019-03-14 10:55:00,123.99,124.03,123.97,124.02,2959.0,107.9094,107.9442,107.892,107.9355,2959.0
2019-03-14 11:00:00,124.02,124.02,123.92,123.94,6818.0,107.9355,107.9355,107.8485,107.8659,6818.0
2019-03-14 11:05:00,123.99,124.06,123.98,124.01,2818.0,107.9094,107.9704,107.9007,107.9268,2818.0
2019-03-14 11:10:00,124.0,124.12,123.98,124.12,6084.0,107.9181,108.0226,107.9007,108.0226,6084.0
2019-03-14 11:15:00,124.1,124.18,124.1,124.12,6004.0,108.0052,108.0748,108.0052,108.0226,6004.0
2019-03-14 11:20:00,124.1,124.13,124.09,124.1,3528.0,108.0052,108.0313,107.9965,108.0052,3528.0
2019-03-14 11:25:00,124.06,124.07,124.03,124.05,3219.0,107.9704,107.9791,107.9442,107.9617,3219.0
2019-03-14 11:30:00,124.05,124.07,124.0,124.07,6015.0,107.9617,107.9791,107.9181,107.9791,6015.0
2019-03-14 11:35:00,124.1,124.13,124.04,124.13,4211.0,108.0052,108.0313,107.953,108.0313,4211.0
2019-03-14 11:40:00,124.12,124.19,124.12,124.19,3357.0,108.0226,108.0835,108.0226,108.0835,3357.0
2019-03-14 11:45:00,124.2,124.27,124.18,124.25,8643.0,108.0922,108.1531,108.0748,108.1357,8643.0
2019-03-14 11:50:00,124.25,124.32,124.25,124.27,10189.0,108.1357,108.1966,108.1357,108.1531,10189.0
2019-03-14 11:55:00,124.25,124.28,124.21,124.21,5032.0,108.1357,108.1618,108.1009,108.1009,5032.0
2019-03-14 12:00:00,124.21,124.24,124.19,124.21,2890.0,108.1009,108.127,108.0835,108.1009,2890.0
2019-03-14 12:05:00,124.2,124.23,124.18,124.22,3268.0,108.0922,108.1183,108.0748,108.1096,3268.0
2019-03-14 12:10:00,124.21,124.21,124.17,124.18,7796.0,108.1009,108.1009,108.0661,108.0748,7796.0
2019-03-14 12:15:00,124.18,124.22,124.18,124.2,4452.0,108.0748,108.1096,108.0748,108.0922,4452.0
2019-03-14 12:20:00,124.19,124.19,124.06,124.06,5944.0,108.0835,108.0835,107.9704,107.9704,5944.0
2019-03-14 12:25:00,124.07,124.11,124.07,124.1,5496.0,107.9791,108.0139,107.9791,108.0052,5496.0
2019-03-14 12:30:00,124.1,124.14,124.1,124.13,1463.0,108.0052,108.04,108.0052,108.0313,1463.0
2019-03-14 12:35:00,124.14,124.14,124.1,124.11,7315.0,108.04,108.04,108.0052,108.0139,7315.0
2019-03-14 12:40:00,124.12,124.15,124.11,124.13,8318.0,108.0226,108.0487,108.0139,108.0313,8318.0
2019-03-14 12:45:00,124.13,124.14,124.12,124.14,4202.0,108.0313,108.04,108.0226,108.04,4202.0
2019-03-14 12:50:00,124.15,124.15,124.08,124.08,788.0,108.0487,108.0487,107.9878,107.9878,788.0
2019-03-14 12:55:00,124.07,124.07,124.05,124.07,1978.0,107.9791,107.9791,107.9617,107.9791,1978.0
2019-03-14 13:00:00,124.05,124.07,124.04,124.04,16488.0,107.9617,107.9791,107.953,107.953,16488.0
2019-03-14 13:05:00,124.06,124.06,124.0,124.02,1381.0,107.9704,107.9704,107.9181,107.9355,1381.0
2019-03-14 13:10:00,124.03,124.06,124.01,124.05,5151.0,107.9442,107.9704,107.9268,107.9617,5151.0
2019-03-14 13:15:00,124.05,124.05,124.01,124.02,1542.0,107.9617,107.9617,107.9268,107.9355,1542.0
2019-03-14 13:20:00,124.03,124.03,123.97,123.98,2496.0,107.9442,107.9442,107.892,107.9007,2496.0
2019-03-14 13:25:00,123.98,123.98,123.96,123.97,2609.0,107.9007,107.9007,107.8833,107.892,2609.0
2019-03-14 13:30:00,123.98,124.01,123.97,123.97,4132.0,107.9007,107.9268,107.892,107.892,4132.0
2019-03-14 13:35:00,123.97,123.98,123.94,123.96,15391.0,107.892,107.9007,107.8659,107.8833,15391.0
2019-03-14 13:40:00,123.97,123.97,123.9,123.9,5729.0,107.892,107.892,107.8311,107.8311,5729.0
2019-03-14 13:45:00,123.91,123.92,123.88,123.89,5445.0,107.8398,107.8485,107.8137,107.8224,5445.0
2019-03-14 13:50:00,123.89,123.92,123.81,123.83,4931.0,107.8224,107.8485,107.7528,107.7702,4931.0
2019-03-14 13:55:00,123.83,123.86,123.82,123.85,17483.0,107.7702,107.7963,107.7615,107.7876,17483.0
2019-03-14 14:00:00,123.85,123.87,123.83,123.84,11563.0,107.7876,107.805,107.7702,107.7789,11563.0
2019-03-14 14:05:00,123.86,123.89,123.85,123.88,14182.0,107.7963,107.8224,107.7876,107.8137,14182.0
2019-03-14 14:10:00,123.87,123.87,123.81,123.81,10590.0,107.805,107.805,107.7528,107.7528,10590.0
2019-03-14 14:15:00,123.8,123.88,123.8,123.88,14090.0,107.7441,107.8137,107.7441,107.8137,14090.0
2019-03-14 14:20:00,123.88,123.94,123.87,123.93,53043.0,107.8137,107.8659,107.805,107.8572,53043.0
2019-03-14 14:25:00,123.94,123.95,123.91,123.93,7959.0,107.8659,107.8746,107.8398,107.8572,7959.0
2019-03-14 14:30:00,123.92,123.92,123.86,123.87,8944.0,107.8485,107.8485,107.7963,107.805,8944.0
2019-03-14 14:35:00,123.86,123.89,123.83,123.84,5796.0,107.7963,107.8224,107.7702,107.7789,5796.0
2019-03-14 14:40:00,123.84,123.89,123.83,123.88,4626.0,107.7789,107.8224,107.7702,107.8137,4626.0
2019-03-14 14:45:00,123.89,123.9,123.82,123.83,9997.0,107.8224,107.8311,107.7615,107.7702,9997.0
2019-03-14 14:50:00,123.82,123.87,123.8,123.86,8542.0,107.7615,107.805,107.7441,107.7963,8542.0
2019-03-14 14:55:00,123.84,123.94,123.84,123.92,13578.0,107.7789,107.8659,107.7789,107.8485,13578.0
2019-03-14 15:00:00,123.94,123.96,123.89,123.96,7429.0,107.8659,107.8833,107.8224,107.8833,7429.0
2019-03-14 15:05:00,123.95,124.0,123.95,123.98,3403.0,107.8746,107.9181,107.8746,107.9007,3403.0
2019-03-14 15:10:00,123.99,124.0,123.94,123.95,12923.0,107.9094,107.9181,107.8659,107.8746,12923.0
2019-03-14 15:15:00,123.95,123.96,123.93,123.94,8599.0,107.8746,107.8833,107.8572,107.8659,8599.0
2019-03-14 15:20:00,123.94,123.94,123.92,123.94,6967.0,107.8659,107.8659,107.8485,107.8659,6967.0
2019-03-14 15:25:00,123.94,123.99,123.91,123.98,7125.0,107.8659,107.9094,107.8398,107.9007,7125.0
2019-03-14 15:30:00,124.0,124.04,123.99,124.0,12647.0,107.9181,107.953,107.9094,107.9181,12647.0
2019-03-14 15:35:00,124.01,124.09,124.01,124.09,10869.0,107.9268,107.9965,107.9268,107.9965,10869.0
2019-03-14 15:40:00,124.08,124.09,124.07,124.09,5331.0,107.9878,107.9965,107.9791,107.9965,5331.0
2019-03-14 15:45:00,124.08,124.08,124.04,124.05,7576.0,107.9878,107.9878,107.953,107.9617,7576.0
2019-03-14 15:50:00,124.05,124.08,124.02,124.02,14879.0,107.9617,107.9878,107.9355,107.9355,14879.0
2019-03-14 15:55:00,124.02,124.02,123.93,123.97,45483.0,107.9355,107.9355,107.8572,107.892,45483.0
2019-03-15 09:30:00,124.14,124.19,124.11,124.18,14789.0,108.04,108.0835,108.0139,108.0748,14789.0
2019-03-15 09:35:00,124.21,124.28,124.2,124.2,5026.0,108.1009,108.1618,108.0922,108.0922,5026.0
2019-03-15 09:40:00,124.2,124.25,124.2,124.23,2224.0,108.0922,108.1357,108.0922,108.1183,2224.0
2019-03-15 09:45:00,124.25,124.36,124.21,124.36,3950.0,108.1357,108.2314,108.1009,108.2314,3950.0
2019-03-15 09:50:00,124.35,124.4,124.35,124.38,4003.0,108.2227,108.2663,108.2227,108.2489,4003.0
2019-03-15 09:55:00,124.36,124.39,124.26,124.26,5236.0,108.2314,108.2576,108.1444,108.1444,5236.0
2019-03-15 10:00:00,124.25,124.25,124.12,124.18,10913.0,108.1357,108.1357,108.0226,108.0748,10913.0
2019-03-15 10:05:00,124.2,124.26,124.2,124.23,6199.0,108.0922,108.1444,108.0922,108.1183,6199.0
2019-03-15 10:10:00,124.23,124.25,124.18,124.21,3580.0,108.1183,108.1357,108.0748,108.1009,3580.0
2019-03-15 10:15:00,124.12,124.18,124.11,124.18,5712.0,108.0226,108.0748,108.0139,108.0748,5712.0
2019-03-15 10:20:00,124.2,124.26,124.2,124.24,11028.0,108.0922,108.1444,108.0922,108.127,11028.0
2019-03-15 10:25:00,124.25,124.32,124.24,124.32,4330.0,108.1357,108.1966,108.127,108.1966,4330.0
2019-03-15 10:30:00,124.33,124.33,124.23,124.27,14059.0,108.2053,108.2053,108.1183,108.1531,14059.0
2019-03-15 10:35:00,124.27,124.27,124.15,124.15,4265.0,108.1531,108.1531,108.0487,108.0487,4265.0
2019-03-15 10:40:00,124.18,124.24,124.16,124.2,6080.0,108.0748,108.127,108.0574,108.0922,6080.0
2019-03-15 10:45:00,124.24,124.27,124.18,124.2,8391.0,108.127,108.1531,108.0748,108.0922,8391.0
2019-03-15 10:50:00,124.2,124.23,124.19,124.19,10926.0,108.0922,108.1183,108.0835,108.0835,10926.0
2019-03-15 10:55:00,124.2,124.28,124.2,124.25,4654.0,108.0922,108.1618,108.0922,108.1357,4654.0
2019-03-15 11:00:00,124.24,124.28,124.19,124.26,15031.0,108.127,108.1618,108.0835,108.1444,15031.0
2019-03-15 11:05:00,124.27,124.3,124.26,124.3,5859.0,108.1531,108.1792,108.1444,108.1792,5859.0
2019-03-15 11:10:00,124.28,124.3,124.27,124.29,11026.0,108.1618,108.1792,108.1531,108.1705,11026.0
2019-03-15 11:15:00,124.31,124.39,124.31,124.38,11264.0,108.1879,108.2576,108.1879,108.2489,11264.0
2019-03-15 11:20:00,124.39,124.41,124.35,124.4,14780.0,108.2576,108.275,108.2227,108.2663,14780.0
2019-03-15 11:25:00,124.42,124.42,124.37,124.41,12315.0,108.2837,108.2837,108.2402,108.275,12315.0
2019-03-15 11:30:00,124.41,124.41,124.3,124.31,21448.0,108.275,108.275,108.1792,108.1879,21448.0
2019-03-15 11:35:00,124.34,124.34,124.28,124.31,12293.0,108.214,108.214,108.1618,108.1879,12293.0
2019-03-15 11:40:00,124.31,124.36,124.3,124.34,13229.0,108.1879,108.2314,108.1792,108.214,13229.0
2019-03-15 11:45:00,124.36,124.6,124.35,124.59,44017.0,108.2314,108.4403,108.2227,108.4316,44017.0
2019-03-15 11:50:00,124.6,124.63,124.5,124.51,25138.0,108.4403,108.4664,108.3533,108.362,25138.0
2019-03-15 11:55:00,124.52,124.55,124.49,124.54,46573.0,108.3707,108.3968,108.3446,108.3881,46573.0
2019-03-15 12:00:00,124.53,124.54,124.48,124.49,56636.0,108.3794,108.3881,108.3359,108.3446,56636.0
2019-03-15 12:05:00,124.52,124.55,124.49,124.55,7725.0,108.3707,108.3968,108.3446,108.3968,7725.0
2019-03-15 12:10:00,124.57,124.65,124.56,124.65,8421.0,108.4142,108.4838,108.4055,108.4838,8421.0
2019-03-15 12:15:00,124.66,124.67,124.6,124.63,6228.0,108.4925,108.5012,108.4403,108.4664,6228.0
2019-03-15 12:20:00,124.64,124.68,124.63,124.68,6435.0,108.4751,108.5099,108.4664,108.5099,6435.0
2019-03-15 12:25:00,124.68,124.68,124.61,124.66,27427.0,108.5099,108.5099,108.449,108.4925,27427.0
2019-03-15 12:30:00,124.66,124.71,124.66,124.68,31981.0,108.4925,108.5361,108.4925,108.5099,31981.0
2019-03-15 12:35:00,124.68,124.75,124.68,124.74,35051.0,108.5099,108.5709,108.5099,108.5622,35051.0
2019-03-15 12:40:00,124.75,124.78,124.72,124.77,57927.0,108.5709,108.597,108.5448,108.5883,57927.0
2019-03-15 12:45:00,124.78,124.81,124.77,124.8,29246.0,108.597,108.6231,108.5883,108.6144,29246.0
2019-03-15 12:50:00,124.81,124.88,124.78,124.8,44148.0,108.6231,108.684,108.597,108.6144,44148.0
2019-03-15 12:55:00,124.8,124.8,124.72,124.78,24097.0,108.6144,108.6144,108.5448,108.597,24097.0
2019-03-15 13:00:00,124.78,124.79,124.75,124.77,12032.0,108.597,108.6057,108.5709,108.5883,12032.0
2019-03-15 13:05:00,124.78,124.8,124.74,124.77,2400.0,108.597,108.6144,108.5622,108.5883,2400.0
2019-03-15 13:10:00,124.78,124.79,124.75,124.75,6424.0,108.597,108.6057,108.5709,108.5709,6424.0
2019-03-15 13:15:00,124.74,124.76,124.7,124.7,5975.0,108.5622,108.5796,108.5274,108.5274,5975.0
2019-03-15 13:20:00,124.7,124.7,124.66,124.68,16209.0,108.5274,108.5274,108.4925,108.5099,16209.0
2019-03-15 13:25:00,124.67,124.67,124.63,124.63,9993.0,108.5012,108.5012,108.4664,108.4664,9993.0
2019-03-15 13:30:00,124.63,124.65,124.62,124.64,7089.0,108.4664,108.4838,108.4577,108.4751,7089.0
2019-03-15 13:35:00,124.65,124.66,124.63,124.63,9030.0,108.4838,108.4925,108.4664,108.4664,9030.0
2019-03-15 13:40:00,124.63,124.66,124.6,124.66,6128.0,108.4664,108.4925,108.4403,108.4925,6128.0
2019-03-15 13:45:00,124.65,124.68,124.65,124.66,7145.0,108.4838,108.5099,108.4838,108.4925,7145.0
2019-03-15 13:50:00,124.65,124.67,124.62,124.62,8023.0,108.4838,108.5012,108.4577,108.4577,8023.0
2019-03-15 13:55:00,124.62,124.62,124.57,124.59,11334.0,108.4577,108.4577,108.4142,108.4316,11334.0
2019-03-15 14:00:00,124.58,124.62,124.57,124.57,18535.0,108.4229,108.4577,108.4142,108.4142,18535.0
2019-03-15 14:05:00,124.57,124.58,124.55,124.55,12097.0,108.4142,108.4229,108.3968,108.3968,12097.0
2019-03-15 14:10:00,124.54,124.55,124.51,124.51,7902.0,108.3881,108.3968,108.362,108.362,7902.0
2019-03-15 14:15:00,124.51,124.54,124.5,124.51,18091.0,108.362,108.3881,108.3533,108.362,18091.0
2019-03-15 14:20:00,124.5,124.5,124.42,124.44,9602.0,108.3533,108.3533,108.2837,108.3011,9602.0
2019-03-15 14:25:00,124.44,124.49,124.44,124.47,8069.0,108.3011,108.3446,108.3011,108.3272,8069.0
2019-03-15 14:30:00,124.46,124.52,124.46,124.52,6037.0,108.3185,108.3707,108.3185,108.3707,6037.0
2019-03-15 14:35:00,124.53,124.59,124.5,124.57,17831.0,108.3794,108.4316,108.3533,108.4142,17831.0
2019-03-15 14:40:00,124.57,124.59,124.55,124.56,13238.0,108.4142,108.4316,108.3968,108.4055,13238.0
2019-03-15 14:45:00,124.56,124.57,124.54,124.55,8255.0,108.4055,108.4142,108.3881,108.3968,8255.0
2019-03-15 14:50:00,124.56,124.56,124.5,124.52,5981.0,108.4055,108.4055,108.3533,108.3707,5981.0
2019-03-15 14:55:00,124.54,124.54,124.51,124.53,38378.0,108.3881,108.3881,108.362,108.3794,38378.0
2019-03-15 15:00:00,124.53,124.53,124.46,124.47,19466.0,108.3794,108.3794,108.3185,108.3272,19466.0
2019-03-15 15:05:00,124.49,124.5,124.43,124.44,6707.0,108.3446,108.3533,108.2924,108.3011,6707.0
2019-03-15 15:10:00,124.43,124.43,124.39,124.41,13977.0,108.2924,108.2924,108.2576,108.275,13977.0
2019-03-15 15:15:00,124.41,124.46,124.39,124.46,7907.0,108.275,108.3185,108.2576,108.3185,7907.0
2019-03-15 15:20:00,124.45,124.54,124.44,124.54,11515.0,108.3098,108.3881,108.3011,108.3881,11515.0
2019-03-15 15:25:00,124.53,124.57,124.51,124.53,9735.0,108.3794,108.4142,108.362,108.3794,9735.0
2019-03-15 15:30:00,124.52,124.53,124.45,124.49,17777.0,108.3707,108.3794,108.3098,108.3446,17777.0
2019-03-15 15:35:00,124.49,124.5,124.41,124.43,18051.0,108.3446,108.3533,108.275,108.2924,18051.0
2019-03-15 15:40:00,124.43,124.53,124.43,124.51,14056.0,108.2924,108.3794,108.2924,108.362,14056.0
2019-03-15 15:45:00,124.52,124.52,124.44,124.47,12993.0,108.3707,108.3707,108.3011,108.3272,12993.0
2019-03-15 15:50:00,124.47,124.47,124.33,124.34,19361.0,108.3272,108.3272,108.2053,108.214,19361.0
2019-03-15 15:55:00,124.34,124.53,124.34,124.53,101239.0,108.214,108.3794,108.214,108.3794,101239.0
2019-03-18 09:30:00,124.62,124.97,124.62,124.78,39753.0,108.4577,108.7623,108.4577,108.597,39753.0
2019-03-18 09:35:00,124.78,124.82,124.74,124.8,27701.0,108.597,108.6318,108.5622,108.6144,27701.0
2019-03-18 09:40:00,124.83,124.98,124.83,124.97,7880.0,108.6405,108.771,108.6405,108.7623,7880.0
2019-03-18 09:45:00,124.98,125.09,124.96,125.05,24572.0,108.771,108.8668,108.7536,108.832,24572.0
2019-03-18 09:50:00,125.07,125.12,125.07,125.07,8477.0,108.8494,108.8929,108.8494,108.8494,8477.0
2019-03-18 09:55:00,125.06,125.06,125.01,125.05,12233.0,108.8407,108.8407,108.7971,108.832,12233.0
2019-03-18 10:00:00,125.05,125.13,125.02,125.11,34261.0,108.832,108.9016,108.8059,108.8842,34261.0
2019-03-18 10:05:00,125.09,125.11,125.05,125.09,9862.0,108.8668,108.8842,108.832,108.8668,9862.0
2019-03-18 10:10:00,125.09,125.11,124.93,124.93,18767.0,108.8668,108.8842,108.7275,108.7275,18767.0
2019-03-18 10:15:00,124.94,125.0,124.92,125.0,1927.0,108.7362,108.7884,108.7188,108.7884,1927.0
2019-03-18 10:20:00,125.02,125.04,124.99,124.99,9637.0,108.8059,108.8233,108.7797,108.7797,9637.0
2019-03-18 10:25:00,124.99,125.03,124.99,125.0,2656.0,108.7797,108.8146,108.7797,108.7884,2656.0
2019-03-18 10:30:00,125.01,125.02,124.97,124.99,10566.0,108.7971,108.8059,108.7623,108.7797,10566.0
2019-03-18 10:35:00,124.99,124.99,124.89,124.89,5470.0,108.7797,108.7797,108.6927,108.6927,5470.0
2019-03-18 10:40:00,124.89,124.95,124.89,124.9,9457.0,108.6927,108.7449,108.6927,108.7014,9457.0
2019-03-18 10:45:00,124.91,125.03,124.89,125.03,3198.0,108.7101,108.8146,108.6927,108.8146,3198.0
2019-03-18 10:50:00,125.03,125.11,125.03,125.03,4281.0,108.8146,108.8842,108.8146,108.8146,4281.0
2019-03-18 10:55:00,125.03,125.07,125.01,125.07,1320.0,108.8146,108.8494,108.7971,108.8494,1320.0
2019-03-18 11:00:00,125.06,125.07,125.0,125.04,3714.0,108.8407,108.8494,108.7884,108.8233,3714.0
2019-03-18 11:05:00,125.04,125.08,125.03,125.06,4919.0,108.8233,108.8581,108.8146,108.8407,4919.0
2019-03-18 11:10:00,125.06,125.06,124.98,124.98,8014.0,108.8407,108.8407,108.771,108.771,8014.0
2019-03-18 11:15:00,124.96,125.0,124.9,124.9,2785.0,108.7536,108.7884,108.7014,108.7014,2785.0
2019-03-18 11:20:00,124.88,124.89,124.76,124.76,3388.0,108.684,108.6927,108.5796,108.5796,3388.0
2019-03-18 11:25:00,124.76,124.76,124.7,124.73,4891.0,108.5796,108.5796,108.5274,108.5535,4891.0
2019-03-18 11:30:00,124.7,124.71,124.64,124.64,14054.0,108.5274,108.5361,108.4751,108.4751,14054.0
2019-03-18 11:35:00,124.65,124.66,124.58,124.65,14464.0,108.4838,108.4925,108.4229,108.4838,14464.0
2019-03-18 11:40:00,124.66,124.69,124.64,124.64,33804.0,108.4925,108.5187,108.4751,108.4751,33804.0
2019-03-18 11:45:00,124.65,124.71,124.64,124.71,3389.0,108.4838,108.5361,108.4751,108.5361,3389.0
2019-03-18 11:50:00,124.73,124.79,124.7,124.71,11904.0,108.5535,108.6057,108.5274,108.5361,11904.0
2019-03-18 11:55:00,124.73,124.77,124.73,124.74,3040.0,108.5535,108.5883,108.5535,108.5622,3040.0
2019-03-18 12:00:00,124.74,124.77,124.71,124.74,4909.0,108.5622,108.5883,108.5361,108.5622,4909.0
2019-03-18 12:05:00,124.7,124.74,124.68,124.71,5419.0,108.5274,108.5622,108.5099,108.5361,5419.0
2019-03-18 12:10:00,124.71,124.73,124.68,124.73,3718.0,108.5361,108.5535,108.5099,108.5535,3718.0
2019-03-18 12:15:00,124.75,124.77,124.74,124.75,20145.0,108.5709,108.5883,108.5622,108.5709,20145.0
2019-03-18 12:20:00,124.74,124.84,124.74,124.8,12900.0,108.5622,108.6492,108.5622,108.6144,12900.0
2019-03-18 12:25:00,124.78,124.84,124.77,124.82,6130.0,108.597,108.6492,108.5883,108.6318,6130.0
2019-03-18 12:30:00,124.81,124.82,124.73,124.74,6033.0,108.6231,108.6318,108.5535,108.5622,6033.0
2019-03-18 12:35:00,124.75,124.84,124.75,124.84,6590.0,108.5709,108.6492,108.5709,108.6492,6590.0
2019-03-18 12:40:00,124.82,124.85,124.82,124.85,3287.0,108.6318,108.6579,108.6318,108.6579,3287.0
2019-03-18 12:45:00,124.85,124.89,124.85,124.89,11741.0,108.6579,108.6927,108.6579,108.6927,11741.0
2019-03-18 12:50:00,124.89,124.96,124.87,124.93,6323.0,108.6927,108.7536,108.6753,108.7275,6323.0
2019-03-18 12:55:00,124.94,124.96,124.9,124.93,4785.0,108.7362,108.7536,108.7014,108.7275,4785.0
2019-03-18 13:00:00,124.92,124.92,124.87,124.87,7103.0,108.7188,108.7188,108.6753,108.6753,7103.0
2019-03-18 13:05:00,124.86,124.91,124.85,124.9,4374.0,108.6666,108.7101,108.6579,108.7014,4374.0
2019-03-18 13:10:00,124.86,124.92,124.85,124.91,6842.0,108.6666,108.7188,108.6579,108.7101,6842.0
2019-03-18 13:15:00,124.89,124.89,124.86,124.87,10948.0,108.6927,108.6927,108.6666,108.6753,10948.0
2019-03-18 13:20:00,124.88,124.89,124.85,124.88,2310.0,108.684,108.6927,108.6579,108.684,2310.0
2019-03-18 13:25:00,124.9,124.91,124.89,124.89,1978.0,108.7014,108.7101,108.6927,108.6927,1978.0
2019-03-18 13:30:00,124.88,124.89,124.86,124.87,12389.0,108.684,108.6927,108.6666,108.6753,12389.0
2019-03-18 13:35:00,124.87,124.92,124.86,124.91,4296.0,108.6753,108.7188,108.6666,108.7101,4296.0
2019-03-18 13:40:00,124.91,124.97,124.9,124.97,10308.0,108.7101,108.7623,108.7014,108.7623,10308.0
2019-03-18 13:45:00,124.95,124.96,124.93,124.94,7396.0,108.7449,108.7536,108.7275,108.7362,7396.0
2019-03-18 13:50:00,124.95,124.95,124.93,124.95,3210.0,108.7449,108.7449,108.7275,108.7449,3210.0
2019-03-18 13:55:00,124.96,124.96,124.9,124.91,14056.0,108.7536,108.7536,108.7014,108.7101,14056.0
2019-03-18 14:00:00,124.92,124.96,124.88,124.89,5200.0,108.7188,108.7536,108.684,108.6927,5200.0
2019-03-18 14:05:00,124.9,124.91,124.88,124.88,4932.0,108.7014,108.7101,108.684,108.684,4932.0
2019-03-18 14:10:00,124.89,124.91,124.82,124.82,2157.0,108.6927,108.7101,108.6318,108.6318,2157.0
2019-03-18 14:15:00,124.82,124.85,124.81,124.84,10071.0,108.6318,108.6579,108.6231,108.6492,10071.0
2019-03-18 14:20:00,124.83,124.85,124.81,124.85,8327.0,108.6405,108.6579,108.6231,108.6579,8327.0
2019-03-18 14:25:00,124.85,124.89,124.85,124.88,3638.0,108.6579,108.6927,108.6579,108.684,3638.0
2019-03-18 14:30:00,124.87,124.88,124.83,124.85,3008.0,108.6753,108.684,108.6405,108.6579,3008.0
2019-03-18 14:35:00,124.86,124.93,124.85,124.9,7889.0,108.6666,108.7275,108.6579,108.7014,7889.0
2019-03-18 14:40:00,124.91,124.94,124.91,124.92,5304.0,108.7101,108.7362,108.7101,108.7188,5304.0
2019-03-18 14:45:00,124.92,124.95,124.92,124.93,3314.0,108.7188,108.7449,108.7188,108.7275,3314.0
2019-03-18 14:50:00,124.93,124.93,124.87,124.89,11196.0,108.7275,108.7275,108.6753,108.6927,11196.0
2019-03-18 14:55:00,124.89,124.9,124.85,124.87,18990.0,108.6927,108.7014,108.6579,108.6753,18990.0
2019-03-18 15:00:00,124.87,124.89,124.81,124.82,18862.0,108.6753,108.6927,108.6231,108.6318,18862.0
2019-03-18 15:05:00,124.81,124.82,124.8,124.81,3487.0,108.6231,108.6318,108.6144,108.6231,3487.0
2019-03-18 15:10:00,124.81,124.84,124.76,124.79,29545.0,108.6231,108.6492,108.5796,108.6057,29545.0
2019-03-18 15:15:00,124.79,124.88,124.79,124.88,35735.0,108.6057,108.684,108.6057,108.684,35735.0
2019-03-18 15:20:00,124.88,124.88,124.81,124.81,17957.0,108.684,108.684,108.6231,108.6231,17957.0
2019-03-18 15:25:00,124.83,124.88,124.81,124.81,13299.0,108.6405,108.684,108.6231,108.6231,13299.0
2019-03-18 15:30:00,124.81,124.87,124.81,124.86,7259.0,108.6231,108.6753,108.6231,108.6666,7259.0
2019-03-18 15:35:00,124.86,124.86,124.81,124.82,8820.0,108.6666,108.6666,108.6231,108.6318,8820.0
2019-03-18 15:40:00,124.81,124.99,124.81,124.99,16214.0,108.6231,108.7797,108.6231,108.7797,16214.0
2019-03-18 15:45:00,125.01,125.09,125.01,125.07,25507.0,108.7971,108.8668,108.7971,108.8494,25507.0
2019-03-18 15:50:00,125.07,125.07,125.01,125.01,14541.0,108.8494,108.8494,108.7971,108.7971,14541.0
2019-03-18 15:55:00,125.01,125.03,124.97,125.03,21184.0,108.7971,108.8146,108.7623,108.8146,21184.0
2019-03-19 09:30:00,125.48,125.6,125.48,125.48,22631.0,109.2062,109.3106,109.2062,109.2062,22631.0
2019-03-19 09:35:00,125.52,125.59,125.48,125.59,2242.0,109.241,109.3019,109.2062,109.3019,2242.0
2019-03-19 09:40:00,125.59,125.59,125.49,125.5,6436.0,109.3019,109.3019,109.2149,109.2236,6436.0
2019-03-19 09:45:00,125.51,125.56,125.47,125.53,17372.0,109.2323,109.2758,109.1975,109.2497,17372.0
2019-03-19 09:50:00,125.5,125.5,125.39,125.4,6033.0,109.2236,109.2236,109.1279,109.1366,6033.0
2019-03-19 09:55:00,125.41,125.41,125.32,125.32,9753.0,109.1453,109.1453,109.0669,109.0669,9753.0
2019-03-19 10:00:00,125.33,125.42,125.32,125.39,13374.0,109.0756,109.154,109.0669,109.1279,13374.0
2019-03-19 10:05:00,125.39,125.44,125.38,125.44,9937.0,109.1279,109.1714,109.1192,109.1714,9937.0
2019-03-19 10:10:00,125.44,125.46,125.42,125.43,3745.0,109.1714,109.1888,109.154,109.1627,3745.0
2019-03-19 10:15:00,125.43,125.54,125.42,125.52,5243.0,109.1627,109.2584,109.154,109.241,5243.0
2019-03-19 10:20:00,125.52,125.52,125.44,125.47,5102.0,109.241,109.241,109.1714,109.1975,5102.0
2019-03-19 10:25:00,125.47,125.48,125.37,125.37,3478.0,109.1975,109.2062,109.1105,109.1105,3478.0
2019-03-19 10:30:00,125.37,125.44,125.36,125.42,9470.0,109.1105,109.1714,109.1018,109.154,9470.0
2019-03-19 10:35:00,125.44,125.5,125.44,125.48,9986.0,109.1714,109.2236,109.1714,109.2062,9986.0
2019-03-19 10:40:00,125.48,125.5,125.42,125.44,6456.0,109.2062,109.2236,109.154,109.1714,6456.0
2019-03-19 10:45:00,125.4,125.43,125.38,125.41,5275.0,109.1366,109.1627,109.1192,109.1453,5275.0
2019-03-19 10:50:00,125.41,125.43,125.37,125.37,10173.0,109.1453,109.1627,109.1105,109.1105,10173.0
2019-03-19 10:55:00,125.36,125.36,125.21,125.21,4997.0,109.1018,109.1018,108.9712,108.9712,4997.0
2019-03-19 11:00:00,125.22,125.3,125.22,125.29,3467.0,108.9799,109.0495,108.9799,109.0408,3467.0
2019-03-19 11:05:00,125.29,125.29,125.24,125.27,3056.0,109.0408,109.0408,108.9973,109.0234,3056.0
2019-03-19 11:10:00,125.27,125.34,125.21,125.31,6993.0,109.0234,109.0844,108.9712,109.0582,6993.0
2019-03-19 11:15:00,125.31,125.32,125.24,125.24,7360.0,109.0582,109.0669,108.9973,108.9973,7360.0
2019-03-19 11:20:00,125.28,125.31,125.27,125.29,3844.0,109.0321,109.0582,109.0234,109.0408,3844.0
2019-03-19 11:25:00,125.3,125.33,125.27,125.27,1792.0,109.0495,109.0756,109.0234,109.0234,1792.0
2019-03-19 11:30:00,125.24,125.31,125.23,125.3,13404.0,108.9973,109.0582,108.9886,109.0495,13404.0
2019-03-19 11:35:00,125.31,125.37,125.31,125.36,11230.0,109.0582,109.1105,109.0582,109.1018,11230.0
2019-03-19 11:40:00,125.36,125.4,125.36,125.38,5592.0,109.1018,109.1366,109.1018,109.1192,5592.0
2019-03-19 11:45:00,125.38,125.49,125.38,125.49,4679.0,109.1192,109.2149,109.1192,109.2149,4679.0
2019-03-19 11:50:00,125.49,125.52,125.48,125.48,7500.0,109.2149,109.241,109.2062,109.2062,7500.0
2019-03-19 11:55:00,125.49,125.65,125.49,125.63,16190.0,109.2149,109.3541,109.2149,109.3367,16190.0
2019-03-19 12:00:00,125.64,125.69,125.61,125.62,6412.0,109.3454,109.389,109.3193,109.328,6412.0
2019-03-19 12:05:00,125.62,125.67,125.61,125.63,6471.0,109.328,109.3716,109.3193,109.3367,6471.0
2019-03-19 12:10:00,125.63,125.66,125.62,125.64,4214.0,109.3367,109.3628,109.328,109.3454,4214.0
2019-03-19 12:15:00,125.64,125.65,125.56,125.56,32215.0,109.3454,109.3541,109.2758,109.2758,32215.0
2019-03-19 12:20:00,125.56,125.57,125.52,125.56,4522.0,109.2758,109.2845,109.241,109.2758,4522.0
2019-03-19 12:25:00,125.56,125.57,125.54,125.56,5345.0,109.2758,109.2845,109.2584,109.2758,5345.0
2019-03-19 12:30:00,125.55,125.6,125.55,125.55,12612.0,109.2671,109.3106,109.2671,109.2671,12612.0
2019-03-19 12:35:00,125.54,125.55,125.47,125.47,15995.0,109.2584,109.2671,109.1975,109.1975,15995.0
2019-03-19 12:40:00,125.46,125.5,125.41,125.41,13134.0,109.1888,109.2236,109.1453,109.1453,13134.0
2019-03-19 12:45:00,125.42,125.43,124.98,125.0,97622.0,109.154,109.1627,108.771,108.7884,97622.0
2019-03-19 12:50:00,125.02,125.12,125.01,125.03,28263.0,108.8059,108.8929,108.7971,108.8146,28263.0
2019-03-19 12:55:00,125.03,125.31,125.03,125.31,16580.0,108.8146,109.0582,108.8146,109.0582,16580.0
2019-03-19 13:00:00,125.3,125.31,125.24,125.28,12253.0,109.0495,109.0582,108.9973,109.0321,12253.0
2019-03-19 13:05:00,125.29,125.31,125.23,125.25,11921.0,109.0408,109.0582,108.9886,109.006,11921.0
2019-03-19 13:10:00,125.26,125.37,125.23,125.35,27224.0,109.0147,109.1105,108.9886,109.0931,27224.0
2019-03-19 13:15:00,125.35,125.36,125.32,125.32,3308.0,109.0931,109.1018,109.0669,109.0669,3308.0
2019-03-19 13:20:00,125.34,125.36,125.3,125.3,4868.0,109.0844,109.1018,109.0495,109.0495,4868.0
2019-03-19 13:25:00,125.3,125.32,125.26,125.26,6189.0,109.0495,109.0669,109.0147,109.0147,6189.0
2019-03-19 13:30:00,125.25,125.27,125.23,125.27,3529.0,109.006,109.0234,108.9886,109.0234,3529.0
2019-03-19 13:35:00,125.27,125.3,125.25,125.26,20172.0,109.0234,109.0495,109.006,109.0147,20172.0
2019-03-19 13:40:00,125.28,125.28,125.2,125.2,11344.0,109.0321,109.0321,108.9625,108.9625,11344.0
2019-03-19 13:45:00,125.2,125.21,125.14,125.17,8162.0,108.9625,108.9712,108.9103,108.9364,8162.0
2019-03-19 13:50:00,125.17,125.19,125.12,125.13,13451.0,108.9364,108.9538,108.8929,108.9016,13451.0
2019-03-19 13:55:00,125.12,125.13,125.09,125.09,5152.0,108.8929,108.9016,108.8668,108.8668,5152.0
2019-03-19 14:00:00,125.08,125.13,125.08,125.13,31931.0,108.8581,108.9016,108.8581,108.9016,31931.0
2019-03-19 14:05:00,125.14,125.15,125.03,125.06,9574.0,108.9103,108.919,108.8146,108.8407,9574.0
2019-03-19 14:10:00,125.07,125.07,124.97,125.02,32578.0,108.8494,108.8494,108.7623,108.8059,32578.0
2019-03-19 14:15:00,125.02,125.02,124.9,125.0,63696.0,108.8059,108.8059,108.7014,108.7884,63696.0
2019-03-19 14:20:00,125.0,125.02,124.95,124.97,56327.0,108.7884,108.8059,108.7449,108.7623,56327.0
2019-03-19 14:25:00,124.97,125.06,124.96,125.06,21492.0,108.7623,108.8407,108.7536,108.8407,21492.0
2019-03-19 14:30:00,125.08,125.08,125.03,125.03,15217.0,108.8581,108.8581,108.8146,108.8146,15217.0
2019-03-19 14:35:00,125.05,125.11,125.05,125.07,19796.0,108.832,108.8842,108.832,108.8494,19796.0
2019-03-19 14:40:00,125.08,125.16,125.07,125.15,11041.0,108.8581,108.9277,108.8494,108.919,11041.0
2019-03-19 14:45:00,125.14,125.15,125.09,125.09,13645.0,108.9103,108.919,108.8668,108.8668,13645.0
2019-03-19 14:50:00,125.07,125.08,125.03,125.07,7372.0,108.8494,108.8581,108.8146,108.8494,7372.0
2019-03-19 14:55:00,125.07,125.08,124.9,124.94,24510.0,108.8494,108.8581,108.7014,108.7362,24510.0
2019-03-19 15:00:00,124.95,124.98,124.86,124.93,26899.0,108.7449,108.771,108.6666,108.7275,26899.0
2019-03-19 15:05:00,124.93,125.0,124.92,124.92,16162.0,108.7275,108.7884,108.7188,108.7188,16162.0
2019-03-19 15:10:00,124.93,124.93,124.79,124.79,10130.0,108.7275,108.7275,108.6057,108.6057,10130.0
2019-03-19 15:15:00,124.78,124.81,124.71,124.72,12257.0,108.597,108.6231,108.5361,108.5448,12257.0
2019-03-19 15:20:00,124.73,124.73,124.61,124.61,7926.0,108.5535,108.5535,108.449,108.449,7926.0
2019-03-19 15:25:00,124.61,124.65,124.58,124.61,9210.0,108.449,108.4838,108.4229,108.449,9210.0
2019-03-19 15:30:00,124.6,124.67,124.53,124.64,32850.0,108.4403,108.5012,108.3794,108.4751,32850.0
2019-03-19 15:35:00,124.63,124.63,124.48,124.5,18712.0,108.4664,108.4664,108.3359,108.3533,18712.0
2019-03-19 15:40:00,124.48,124.48,124.36,124.38,20900.0,108.3359,108.3359,108.2314,108.2489,20900.0
2019-03-19 15:45:00,124.38,124.56,124.37,124.54,37551.0,108.2489,108.4055,108.2402,108.3881,37551.0
2019-03-19 15:50:00,124.55,124.56,124.44,124.45,32940.0,108.3968,108.4055,108.3011,108.3098,32940.0
2019-03-19 15:55:00,124.44,124.74,124.44,124.72,266397.0,108.3011,108.5622,108.3011,108.5448,266397.0
2019-03-20 09:30:00,123.9,123.9,123.62,123.63,29393.0,108.4143,108.4143,108.1693,108.178,29393.0
2019-03-20 09:35:00,123.6,123.64,123.55,123.55,23506.0,108.1518,108.1868,108.108,108.108,23506.0
2019-03-20 09:40:00,123.54,123.67,123.52,123.57,13963.0,108.0993,108.213,108.0818,108.1255,13963.0
2019-03-20 09:45:00,123.61,123.61,123.53,123.57,3991.0,108.1605,108.1605,108.0905,108.1255,3991.0
2019-03-20 09:50:00,123.55,123.64,123.54,123.55,4679.0,108.108,108.1868,108.0993,108.108,4679.0
2019-03-20 09:55:00,123.52,123.57,123.41,123.42,44872.0,108.0818,108.1255,107.9855,107.9943,44872.0
2019-03-20 10:00:00,123.43,123.48,123.42,123.48,26500.0,108.003,108.0468,107.9943,108.0468,26500.0
2019-03-20 10:05:00,123.43,123.56,123.42,123.47,10840.0,108.003,108.1168,107.9943,108.038,10840.0
2019-03-20 10:10:00,123.45,123.45,123.36,123.37,2790.0,108.0205,108.0205,107.9418,107.9505,2790.0
2019-03-20 10:15:00,123.39,123.39,123.34,123.34,4118.0,107.968,107.968,107.9243,107.9243,4118.0
2019-03-20 10:20:00,123.32,123.33,123.21,123.27,20430.0,107.9068,107.9155,107.8105,107.863,20430.0
2019-03-20 10:25:00,123.27,123.35,123.27,123.32,8985.0,107.863,107.933,107.863,107.9068,8985.0
2019-03-20 10:30:00,123.33,123.44,123.33,123.33,9536.0,107.9155,108.0118,107.9155,107.9155,9536.0
2019-03-20 10:35:00,123.36,123.38,123.29,123.32,15121.0,107.9418,107.9593,107.8805,107.9068,15121.0
2019-03-20 10:40:00,123.31,123.38,123.29,123.36,5978.0,107.898,107.9593,107.8805,107.9418,5978.0
2019-03-20 10:45:00,123.39,123.45,123.37,123.38,3149.0,107.968,108.0205,107.9505,107.9593,3149.0
2019-03-20 10:50:00,123.39,123.43,123.39,123.43,4560.0,107.968,108.003,107.968,108.003,4560.0
2019-03-20 10:55:00,123.39,123.46,123.39,123.41,2767.0,107.968,108.0293,107.968,107.9855,2767.0
2019-03-20 11:00:00,123.44,123.54,123.44,123.51,3788.0,108.0118,108.0993,108.0118,108.073,3788.0
2019-03-20 11:05:00,123.51,123.54,123.49,123.51,29366.0,108.073,108.0993,108.0555,108.073,29366.0
2019-03-20 11:10:00,123.47,123.5,123.43,123.43,12357.0,108.038,108.0643,108.003,108.003,12357.0
2019-03-20 11:15:00,123.43,123.5,123.39,123.49,10951.0,108.003,108.0643,107.968,108.0555,10951.0
2019-03-20 11:20:00,123.5,123.52,123.44,123.45,2110.0,108.0643,108.0818,108.0118,108.0205,2110.0
2019-03-20 11:25:00,123.47,123.48,123.44,123.47,3539.0,108.038,108.0468,108.0118,108.038,3539.0
2019-03-20 11:30:00,123.48,123.51,123.42,123.43,2556.0,108.0468,108.073,107.9943,108.003,2556.0
2019-03-20 11:35:00,123.4,123.42,123.38,123.38,2150.0,107.9768,107.9943,107.9593,107.9593,2150.0
2019-03-20 11:40:00,123.36,123.38,123.32,123.33,7438.0,107.9418,107.9593,107.9068,107.9155,7438.0
2019-03-20 11:45:00,123.32,123.39,123.29,123.31,7936.0,107.9068,107.968,107.8805,107.898,7936.0
2019-03-20 11:50:00,123.32,123.36,123.24,123.24,5250.0,107.9068,107.9418,107.8367,107.8367,5250.0
2019-03-20 11:55:00,123.22,123.23,123.1,123.12,8378.0,107.8192,107.828,107.7142,107.7317,8378.0
2019-03-20 12:00:00,123.15,123.19,123.15,123.19,2091.0,107.758,107.793,107.758,107.793,2091.0
2019-03-20 12:05:00,123.2,123.28,123.2,123.27,13888.0,107.8017,107.8717,107.8017,107.863,13888.0
2019-03-20 12:10:00,123.24,123.27,123.22,123.23,14792.0,107.8367,107.863,107.8192,107.828,14792.0
2019-03-20 12:15:00,123.23,123.29,123.23,123.27,3546.0,107.828,107.8805,107.828,107.863,3546.0
2019-03-20 12:20:00,123.25,123.25,123.19,123.21,5192.0,107.8455,107.8455,107.793,107.8105,5192.0
2019-03-20 12:25:00,123.25,123.29,123.2,123.26,5722.0,107.8455,107.8805,107.8017,107.8542,5722.0
2019-03-20 12:30:00,123.25,123.26,122.96,123.05,51278.0,107.8455,107.8542,107.5917,107.6705,51278.0
2019-03-20 12:35:00,123.02,123.15,123.0,123.15,7118.0,107.6442,107.758,107.6267,107.758,7118.0
2019-03-20 12:40:00,123.13,123.17,123.09,123.12,10813.0,107.7405,107.7755,107.7055,107.7317,10813.0
2019-03-20 12:45:00,123.13,123.18,123.08,123.14,8033.0,107.7405,107.7842,107.6967,107.7492,8033.0
2019-03-20 12:50:00,123.15,123.18,123.11,123.13,8077.0,107.758,107.7842,107.723,107.7405,8077.0
2019-03-20 12:55:00,123.12,123.18,123.12,123.18,1435.0,107.7317,107.7842,107.7317,107.7842,1435.0
2019-03-20 13:00:00,123.14,123.2,123.14,123.2,13050.0,107.7492,107.8017,107.7492,107.8017,13050.0
2019-03-20 13:05:00,123.22,123.25,123.2,123.2,1682.0,107.8192,107.8455,107.8017,107.8017,1682.0
2019-03-20 13:10:00,123.2,123.26,123.2,123.24,11512.0,107.8017,107.8542,107.8017,107.8367,11512.0
2019-03-20 13:15:00,123.25,123.25,123.2,123.22,5855.0,107.8455,107.8455,107.8017,107.8192,5855.0
2019-03-20 13:20:00,123.23,123.25,123.19,123.25,2217.0,107.828,107.8455,107.793,107.8455,2217.0
2019-03-20 13:25:00,123.24,123.24,123.17,123.17,3193.0,107.8367,107.8367,107.7755,107.7755,3193.0
2019-03-20 13:30:00,123.18,123.21,123.17,123.21,2347.0,107.7842,107.8105,107.7755,107.8105,2347.0
2019-03-20 13:35:00,123.21,123.3,123.21,123.3,5485.0,107.8105,107.8893,107.8105,107.8893,5485.0
2019-03-20 13:40:00,123.28,123.3,123.25,123.27,5480.0,107.8717,107.8893,107.8455,107.863,5480.0
2019-03-20 13:45:00,123.29,123.29,123.23,123.28,11020.0,107.8805,107.8805,107.828,107.8717,11020.0
2019-03-20 13:50:00,123.28,123.3,123.22,123.3,4948.0,107.8717,107.8893,107.8192,107.8893,4948.0
2019-03-20 13:55:00,123.3,123.36,123.26,123.35,6811.0,107.8893,107.9418,107.8542,107.933,6811.0
2019-03-20 14:00:00,123.37,123.85,123.37,123.78,37279.0,107.9505,108.3705,107.9505,108.3093,37279.0
2019-03-20 14:05:00,123.82,123.97,123.75,123.82,51798.0,108.3443,108.4755,108.283,108.3443,51798.0
2019-03-20 14:10:00,123.83,123.96,123.8,123.89,39163.0,108.353,108.4668,108.3268,108.4055,39163.0
2019-03-20 14:15:00,123.9,123.9,123.67,123.69,12107.0,108.4143,108.4143,108.213,108.2305,12107.0
2019-03-20 14:20:00,123.69,123.79,123.61,123.76,68493.0,108.2305,108.318,108.1605,108.2918,68493.0
2019-03-20 14:25:00,123.79,123.94,123.76,123.94,26789.0,108.318,108.4493,108.2918,108.4493,26789.0
2019-03-20 14:30:00,123.95,124.06,123.84,123.99,23115.0,108.458,108.5543,108.3618,108.493,23115.0
2019-03-20 14:35:00,124.02,124.05,123.92,124.05,12467.0,108.5193,108.5455,108.4318,108.5455,12467.0
2019-03-20 14:40:00,124.05,124.08,123.95,124.0,12178.0,108.5455,108.5718,108.458,108.5018,12178.0
2019-03-20 14:45:00,123.98,124.14,123.97,124.11,13444.0,108.4843,108.6243,108.4755,108.598,13444.0
2019-03-20 14:50:00,124.09,124.16,124.02,124.04,23097.0,108.5805,108.6418,108.5193,108.5368,23097.0
2019-03-20 14:55:00,124.02,124.06,123.94,124.02,7096.0,108.5193,108.5543,108.4493,108.5193,7096.0
2019-03-20 15:00:00,124.05,124.11,123.83,123.84,8368.0,108.5455,108.598,108.353,108.3618,8368.0
2019-03-20 15:05:00,123.85,123.88,123.75,123.86,28173.0,108.3705,108.3968,108.283,108.3793,28173.0
2019-03-20 15:10:00,123.89,123.91,123.77,123.86,10419.0,108.4055,108.423,108.3005,108.3793,10419.0
2019-03-20 15:15:00,123.86,123.9,123.78,123.8,7014.0,108.3793,108.4143,108.3093,108.3268,7014.0
2019-03-20 15:20:00,123.83,123.86,123.75,123.75,6401.0,108.353,108.3793,108.283,108.283,6401.0
2019-03-20 15:25:00,123.75,123.79,123.67,123.7,10051.0,108.283,108.318,108.213,108.2393,10051.0
2019-03-20 15:30:00,123.68,123.68,123.25,123.28,33613.0,108.2218,108.2218,107.8455,107.8717,33613.0
2019-03-20 15:35:00,123.3,123.35,123.25,123.25,28903.0,107.8893,107.933,107.8455,107.8455,28903.0
2019-03-20 15:40:00,123.25,123.33,123.2,123.29,21799.0,107.8455,107.9155,107.8017,107.8805,21799.0
2019-03-20 15:45:00,123.31,123.43,123.29,123.29,24392.0,107.898,108.003,107.8805,107.8805,24392.0
2019-03-20 15:50:00,123.3,123.3,123.15,123.18,23134.0,107.8893,107.8893,107.758,107.7842,23134.0
2019-03-20 15:55:00,123.16,123.26,123.09,123.13,63963.0,107.7667,107.8542,107.7055,107.7405,63963.0
2019-03-21 09:30:00,122.77,122.96,122.68,122.96,21996.0,107.4255,107.5917,107.3467,107.5917,21996.0
2019-03-21 09:35:00,122.94,123.07,122.87,122.99,15126.0,107.5742,107.688,107.513,107.618,15126.0
2019-03-21 09:40:00,123.0,123.11,122.98,123.04,16660.0,107.6267,107.723,107.6092,107.6617,16660.0
2019-03-21 09:45:00,123.07,123.13,123.07,123.08,8926.0,107.688,107.7405,107.688,107.6967,8926.0
2019-03-21 09:50:00,123.08,123.16,123.04,123.14,33356.0,107.6967,107.7667,107.6617,107.7492,33356.0
2019-03-21 09:55:00,123.15,123.34,123.15,123.27,8642.0,107.758,107.9243,107.758,107.863,8642.0
2019-03-21 10:00:00,123.26,123.37,123.26,123.36,6868.0,107.8542,107.9505,107.8542,107.9418,6868.0
2019-03-21 10:05:00,123.38,123.47,123.38,123.44,4285.0,107.9593,108.038,107.9593,108.0118,4285.0
2019-03-21 10:10:00,123.46,123.51,123.41,123.41,3666.0,108.0293,108.073,107.9855,107.9855,3666.0
2019-03-21 10:15:00,123.43,123.44,123.34,123.34,11914.0,108.003,108.0118,107.9243,107.9243,11914.0
2019-03-21 10:20:00,123.36,123.41,123.32,123.4,13856.0,107.9418,107.9855,107.9068,107.9768,13856.0
2019-03-21 10:25:00,123.41,123.54,123.41,123.5,24114.0,107.9855,108.0993,107.9855,108.0643,24114.0
2019-03-21 10:30:00,123.47,123.56,123.46,123.55,6846.0,108.038,108.1168,108.0293,108.108,6846.0
2019-03-21 10:35:00,123.57,123.6,123.48,123.55,11953.0,108.1255,108.1518,108.0468,108.108,11953.0
2019-03-21 10:40:00,123.54,123.56,123.48,123.51,8170.0,108.0993,108.1168,108.0468,108.073,8170.0
2019-03-21 10:45:00,123.56,123.56,123.46,123.51,2981.0,108.1168,108.1168,108.0293,108.073,2981.0
2019-03-21 10:50:00,123.51,123.58,123.49,123.58,2734.0,108.073,108.1343,108.0555,108.1343,2734.0
2019-03-21 10:55:00,123.62,123.65,123.56,123.65,7930.0,108.1693,108.1955,108.1168,108.1955,7930.0
2019-03-21 11:00:00,123.69,123.91,123.69,123.85,12781.0,108.2305,108.423,108.2305,108.3705,12781.0
2019-03-21 11:05:00,123.86,123.86,123.76,123.78,6519.0,108.3793,108.3793,108.2918,108.3093,6519.0
2019-03-21 11:10:00,123.79,123.79,123.73,123.77,6574.0,108.318,108.318,108.2655,108.3005,6574.0
2019-03-21 11:15:00,123.77,123.81,123.77,123.77,2141.0,108.3005,108.3355,108.3005,108.3005,2141.0
2019-03-21 11:20:00,123.81,123.85,123.76,123.84,2648.0,108.3355,108.3705,108.2918,108.3618,2648.0
2019-03-21 11:25:00,123.87,123.94,123.83,123.84,7740.0,108.388,108.4493,108.353,108.3618,7740.0
2019-03-21 11:30:00,123.82,123.91,123.8,123.84,3649.0,108.3443,108.423,108.3268,108.3618,3649.0
2019-03-21 11:35:00,123.81,123.9,123.8,123.85,1571.0,108.3355,108.4143,108.3268,108.3705,1571.0
2019-03-21 11:40:00,123.84,124.02,123.83,123.98,11569.0,108.3618,108.5193,108.353,108.4843,11569.0
2019-03-21 11:45:00,123.99,124.05,123.99,124.03,3585.0,108.493,108.5455,108.493,108.528,3585.0
2019-03-21 11:50:00,124.05,124.14,124.05,124.13,12400.0,108.5455,108.6243,108.5455,108.6155,12400.0
2019-03-21 11:55:00,124.12,124.27,124.11,124.25,19706.0,108.6068,108.738,108.598,108.7205,19706.0
2019-03-21 12:00:00,124.25,124.26,124.12,124.12,6705.0,108.7205,108.7293,108.6068,108.6068,6705.0
2019-03-21 12:05:00,124.13,124.16,124.09,124.09,1538.0,108.6155,108.6418,108.5805,108.5805,1538.0
2019-03-21 12:10:00,124.1,124.14,124.08,124.08,4650.0,108.5893,108.6243,108.5718,108.5718,4650.0
2019-03-21 12:15:00,124.11,124.11,124.01,124.01,3200.0,108.598,108.598,108.5105,108.5105,3200.0
2019-03-21 12:20:00,123.98,123.99,123.94,123.97,4829.0,108.4843,108.493,108.4493,108.4755,4829.0
2019-03-21 12:25:00,123.97,123.97,123.84,123.84,11258.0,108.4755,108.4755,108.3618,108.3618,11258.0
2019-03-21 12:30:00,123.9,123.9,123.83,123.87,2806.0,108.4143,108.4143,108.353,108.388,2806.0
2019-03-21 12:35:00,123.87,123.87,123.78,123.84,2916.0,108.388,108.388,108.3093,108.3618,2916.0
2019-03-21 12:40:00,123.88,123.9,123.86,123.88,3295.0,108.3968,108.4143,108.3793,108.3968,3295.0
2019-03-21 12:45:00,123.87,123.87,123.83,123.83,1493.0,108.388,108.388,108.353,108.353,1493.0
2019-03-21 12:50:00,123.88,123.89,123.79,123.83,2413.0,108.3968,108.4055,108.318,108.353,2413.0
2019-03-21 12:55:00,123.87,123.89,123.85,123.85,1453.0,108.388,108.4055,108.3705,108.3705,1453.0
2019-03-21 13:00:00,123.89,124.04,123.89,124.04,2019.0,108.4055,108.5368,108.4055,108.5368,2019.0
2019-03-21 13:05:00,124.04,124.1,124.04,124.08,8602.0,108.5368,108.5893,108.5368,108.5718,8602.0
2019-03-21 13:10:00,124.1,124.11,124.06,124.06,9027.0,108.5893,108.598,108.5543,108.5543,9027.0
2019-03-21 13:15:00,124.05,124.05,124.0,124.02,5247.0,108.5455,108.5455,108.5018,108.5193,5247.0
2019-03-21 13:20:00,124.0,124.04,123.97,124.03,4654.0,108.5018,108.5368,108.4755,108.528,4654.0
2019-03-21 13:25:00,124.06,124.11,124.06,124.09,2834.0,108.5543,108.598,108.5543,108.5805,2834.0
2019-03-21 13:30:00,124.14,124.16,124.08,124.08,5688.0,108.6243,108.6418,108.5718,108.5718,5688.0
2019-03-21 13:35:00,124.07,124.08,124.0,124.01,6179.0,108.563,108.5718,108.5018,108.5105,6179.0
2019-03-21 13:40:00,124.04,124.06,123.99,124.03,5793.0,108.5368,108.5543,108.493,108.528,5793.0
2019-03-21 13:45:00,124.0,124.1,124.0,124.09,8603.0,108.5018,108.5893,108.5018,108.5805,8603.0
2019-03-21 13:50:00,124.11,124.19,124.09,124.19,16178.0,108.598,108.668,108.5805,108.668,16178.0
2019-03-21 13:55:00,124.17,124.18,124.03,124.07,26628.0,108.6505,108.6593,108.528,108.563,26628.0
2019-03-21 14:00:00,124.09,124.18,124.09,124.17,11753.0,108.5805,108.6593,108.5805,108.6505,11753.0
2019-03-21 14:05:00,124.19,124.25,124.17,124.22,47736.0,108.668,108.7205,108.6505,108.6943,47736.0
2019-03-21 14:10:00,124.23,124.31,124.21,124.27,23108.0,108.703,108.773,108.6855,108.738,23108.0
2019-03-21 14:15:00,124.27,124.3,124.2,124.21,26229.0,108.738,108.7643,108.6768,108.6855,26229.0
2019-03-21 14:20:00,124.25,124.27,124.2,124.23,5356.0,108.7205,108.738,108.6768,108.703,5356.0
2019-03-21 14:25:00,124.26,124.31,124.24,124.31,9781.0,108.7293,108.773,108.7118,108.773,9781.0
2019-03-21 14:30:00,124.31,124.36,124.3,124.32,13503.0,108.773,108.8168,108.7643,108.7818,13503.0
2019-03-21 14:35:00,124.32,124.39,124.3,124.39,15647.0,108.7818,108.843,108.7643,108.843,15647.0
2019-03-21 14:40:00,124.38,124.41,124.34,124.4,10511.0,108.8343,108.8605,108.7993,108.8518,10511.0
2019-03-21 14:45:00,124.41,124.42,124.38,124.4,7629.0,108.8605,108.8693,108.8343,108.8518,7629.0
2019-03-21 14:50:00,124.4,124.4,124.35,124.37,13122.0,108.8518,108.8518,108.808,108.8255,13122.0
2019-03-21 14:55:00,124.36,124.37,124.27,124.27,15094.0,108.8168,108.8255,108.738,108.738,15094.0
2019-03-21 15:00:00,124.28,124.34,124.23,124.34,11073.0,108.7468,108.7993,108.703,108.7993,11073.0
2019-03-21 15:05:00,124.33,124.45,124.33,124.36,8817.0,108.7905,108.8955,108.7905,108.8168,8817.0
2019-03-21 15:10:00,124.36,124.36,124.11,124.12,122946.0,108.8168,108.8168,108.598,108.6068,122946.0
2019-03-21 15:15:00,124.15,124.2,124.1,124.2,14930.0,108.633,108.6768,108.5893,108.6768,14930.0
2019-03-21 15:20:00,124.22,124.28,124.17,124.27,22948.0,108.6943,108.7468,108.6505,108.738,22948.0
2019-03-21 15:25:00,124.28,124.29,124.21,124.21,5414.0,108.7468,108.7555,108.6855,108.6855,5414.0
2019-03-21 15:30:00,124.24,124.28,124.17,124.25,51099.0,108.7118,108.7468,108.6505,108.7205,51099.0
2019-03-21 15:35:00,124.25,124.31,124.19,124.29,33389.0,108.7205,108.773,108.668,108.7555,33389.0
2019-03-21 15:40:00,124.29,124.41,124.26,124.4,19595.0,108.7555,108.8605,108.7293,108.8518,19595.0
2019-03-21 15:45:00,124.4,124.41,124.2,124.2,145781.0,108.8518,108.8605,108.6768,108.6768,145781.0
2019-03-21 15:50:00,124.21,124.23,124.13,124.16,46061.0,108.6855,108.703,108.6155,108.6418,46061.0
2019-03-21 15:55:00,124.16,124.21,124.12,124.21,88243.0,108.6418,108.6855,108.6068,108.6855,88243.0
2019-03-22 09:30:00,123.6,123.8,123.59,123.67,42339.0,108.1518,108.3268,108.143,108.213,42339.0
2019-03-22 09:35:00,123.65,123.7,123.59,123.67,25061.0,108.1955,108.2393,108.143,108.213,25061.0
2019-03-22 09:40:00,123.66,123.73,123.57,123.57,11518.0,108.2043,108.2655,108.1255,108.1255,11518.0
2019-03-22 09:45:00,123.55,123.56,123.27,123.3,15420.0,108.108,108.1168,107.863,107.8893,15420.0
2019-03-22 09:50:00,123.28,123.32,123.09,123.09,25685.0,107.8717,107.9068,107.7055,107.7055,25685.0
2019-03-22 09:55:00,123.08,123.1,122.97,122.98,37515.0,107.6967,107.7142,107.6005,107.6092,37515.0
2019-03-22 10:00:00,123.01,123.13,122.92,122.96,20654.0,107.6355,107.7405,107.5567,107.5917,20654.0
2019-03-22 10:05:00,122.89,123.13,122.89,123.09,14076.0,107.5305,107.7405,107.5305,107.7055,14076.0
2019-03-22 10:10:00,123.06,123.17,123.04,123.09,7413.0,107.6792,107.7755,107.6617,107.7055,7413.0
2019-03-22 10:15:00,123.06,123.22,122.99,123.21,10346.0,107.6792,107.8192,107.618,107.8105,10346.0
2019-03-22 10:20:00,123.2,123.3,123.09,123.09,9117.0,107.8017,107.8893,107.7055,107.7055,9117.0
2019-03-22 10:25:00,123.09,123.09,122.9,122.92,10339.0,107.7055,107.7055,107.5392,107.5567,10339.0
2019-03-22 10:30:00,122.96,123.04,122.93,123.0,7073.0,107.5917,107.6617,107.5655,107.6267,7073.0
2019-03-22 10:35:00,123.03,123.16,123.01,123.1,4348.0,107.653,107.7667,107.6355,107.7142,4348.0
2019-03-22 10:40:00,123.1,123.1,122.94,123.08,19296.0,107.7142,107.7142,107.5742,107.6967,19296.0
2019-03-22 10:45:00,123.08,123.08,122.82,122.84,14773.0,107.6967,107.6967,107.4692,107.4867,14773.0
2019-03-22 10:50:00,122.8,122.85,122.74,122.85,12614.0,107.4517,107.4955,107.3992,107.4955,12614.0
2019-03-22 10:55:00,122.89,122.91,122.69,122.7,17276.0,107.5305,107.548,107.3555,107.3642,17276.0
2019-03-22 11:00:00,122.7,122.75,122.64,122.65,26462.0,107.3642,107.408,107.3117,107.3205,26462.0
2019-03-22 11:05:00,122.64,122.76,122.63,122.69,7931.0,107.3117,107.4167,107.303,107.3555,7931.0
2019-03-22 11:10:00,122.68,122.77,122.58,122.76,15459.0,107.3467,107.4255,107.2592,107.4167,15459.0
2019-03-22 11:15:00,122.8,122.9,122.63,122.86,12761.0,107.4517,107.5392,107.303,107.5042,12761.0
2019-03-22 11:20:00,122.85,122.85,122.65,122.67,15210.0,107.4955,107.4955,107.3205,107.338,15210.0
2019-03-22 11:25:00,122.68,122.76,122.58,122.68,11076.0,107.3467,107.4167,107.2592,107.3467,11076.0
2019-03-22 11:30:00,122.6,122.7,122.56,122.57,10457.0,107.2767,107.3642,107.2417,107.2505,10457.0
2019-03-22 11:35:00,122.57,122.58,122.41,122.41,25690.0,107.2505,107.2592,107.1105,107.1105,25690.0
2019-03-22 11:40:00,122.41,122.44,122.27,122.32,18749.0,107.1105,107.1367,106.988,107.0317,18749.0
2019-03-22 11:45:00,122.28,122.42,122.27,122.36,11668.0,106.9967,107.1192,106.988,107.0667,11668.0
2019-03-22 11:50:00,122.31,122.34,122.11,122.15,17729.0,107.023,107.0492,106.848,106.883,17729.0
2019-03-22 11:55:00,122.17,122.26,122.01,122.01,13607.0,106.9005,106.9792,106.7605,106.7605,13607.0
2019-03-22 12:00:00,122.01,122.3,122.01,122.26,17919.0,106.7605,107.0142,106.7605,106.9792,17919.0
2019-03-22 12:05:00,122.21,122.31,122.18,122.2,16678.0,106.9355,107.023,106.9092,106.9267,16678.0
2019-03-22 12:10:00,122.22,122.26,122.11,122.11,8162.0,106.9442,106.9792,106.848,106.848,8162.0
2019-03-22 12:15:00,122.1,122.27,122.1,122.14,15991.0,106.8392,106.988,106.8392,106.8742,15991.0
2019-03-22 12:20:00,122.14,122.28,122.11,122.19,17013.0,106.8742,106.9967,106.848,106.918,17013.0
2019-03-22 12:25:00,122.21,122.21,122.05,122.11,15922.0,106.9355,106.9355,106.7955,106.848,15922.0
2019-03-22 12:30:00,122.09,122.25,122.06,122.24,12647.0,106.8305,106.9705,106.8042,106.9617,12647.0
2019-03-22 12:35:00,122.22,122.22,122.07,122.09,8106.0,106.9442,106.9442,106.813,106.8305,8106.0
2019-03-22 12:40:00,122.09,122.09,121.85,121.86,38650.0,106.8305,106.8305,106.6205,106.6292,38650.0
2019-03-22 12:45:00,121.87,121.99,121.86,121.96,20285.0,106.638,106.743,106.6292,106.7167,20285.0
2019-03-22 12:50:00,121.94,122.21,121.93,122.2,32737.0,106.6992,106.9355,106.6905,106.9267,32737.0
2019-03-22 12:55:00,122.19,122.23,122.08,122.23,15995.0,106.918,106.953,106.8217,106.953,15995.0
2019-03-22 13:00:00,122.22,122.38,122.18,122.27,13358.0,106.9442,107.0842,106.9092,106.988,13358.0
2019-03-22 13:05:00,122.26,122.39,122.26,122.39,3519.0,106.9792,107.093,106.9792,107.093,3519.0
2019-03-22 13:10:00,122.38,122.39,122.27,122.28,8298.0,107.0842,107.093,106.988,106.9967,8298.0
2019-03-22 13:15:00,122.27,122.36,122.25,122.3,12893.0,106.988,107.0667,106.9705,107.0142,12893.0
2019-03-22 13:20:00,122.29,122.31,122.19,122.24,16988.0,107.0055,107.023,106.918,106.9617,16988.0
2019-03-22 13:25:00,122.26,122.28,122.19,122.24,15138.0,106.9792,106.9967,106.918,106.9617,15138.0
2019-03-22 13:30:00,122.23,122.42,122.21,122.32,15288.0,106.953,107.1192,106.9355,107.0317,15288.0
2019-03-22 13:35:00,122.31,122.37,122.26,122.29,10299.0,107.023,107.0755,106.9792,107.0055,10299.0
2019-03-22 13:40:00,122.33,122.39,122.3,122.39,9905.0,107.0405,107.093,107.0142,107.093,9905.0
2019-03-22 13:45:00,122.41,122.42,122.31,122.32,14141.0,107.1105,107.1192,107.023,107.0317,14141.0
2019-03-22 13:50:00,122.3,122.35,122.26,122.29,9396.0,107.0142,107.058,106.9792,107.0055,9396.0
2019-03-22 13:55:00,122.27,122.28,122.15,122.17,17743.0,106.988,106.9967,106.883,106.9005,17743.0
2019-03-22 14:00:00,122.17,122.41,122.17,122.4,49623.0,106.9005,107.1105,106.9005,107.1017,49623.0
2019-03-22 14:05:00,122.4,122.45,122.38,122.43,10986.0,107.1017,107.1455,107.0842,107.128,10986.0
2019-03-22 14:10:00,122.41,122.56,122.41,122.55,10430.0,107.1105,107.2417,107.1105,107.233,10430.0
2019-03-22 14:15:00,122.57,122.71,122.57,122.63,16953.0,107.2505,107.373,107.2505,107.303,16953.0
2019-03-22 14:20:00,122.63,122.71,122.63,122.68,30947.0,107.303,107.373,107.303,107.3467,30947.0
2019-03-22 14:25:00,122.68,122.72,122.61,122.65,47918.0,107.3467,107.3817,107.2855,107.3205,47918.0
2019-03-22 14:30:00,122.66,122.68,122.46,122.47,26147.0,107.3292,107.3467,107.1542,107.163,26147.0
2019-03-22 14:35:00,122.47,122.57,122.44,122.55,17852.0,107.163,107.2505,107.1367,107.233,17852.0
2019-03-22 14:40:00,122.55,122.71,122.54,122.64,22722.0,107.233,107.373,107.2242,107.3117,22722.0
2019-03-22 14:45:00,122.66,122.78,122.63,122.74,28743.0,107.3292,107.4342,107.303,107.3992,28743.0
2019-03-22 14:50:00,122.74,122.89,122.74,122.78,31656.0,107.3992,107.5305,107.3992,107.4342,31656.0
2019-03-22 14:55:00,122.79,122.85,122.79,122.79,14970.0,107.443,107.4955,107.443,107.443,14970.0
2019-03-22 15:00:00,122.8,122.91,122.68,122.68,27496.0,107.4517,107.548,107.3467,107.3467,27496.0
2019-03-22 15:05:00,122.72,122.77,122.69,122.72,9732.0,107.3817,107.4255,107.3555,107.3817,9732.0
2019-03-22 15:10:00,122.72,122.74,122.52,122.53,25170.0,107.3817,107.3992,107.2067,107.2155,25170.0
2019-03-22 15:15:00,122.53,122.62,122.45,122.51,29668.0,107.2155,107.2942,107.1455,107.198,29668.0
2019-03-22 15:20:00,122.51,122.63,122.5,122.62,59436.0,107.198,107.303,107.1892,107.2942,59436.0
2019-03-22 15:25:00,122.62,122.62,122.41,122.43,17240.0,107.2942,107.2942,107.1105,107.128,17240.0
2019-03-22 15:30:00,122.4,122.43,122.2,122.21,52924.0,107.1017,107.128,106.9267,106.9355,52924.0
2019-03-22 15:35:00,122.22,122.32,122.16,122.2,55231.0,106.9442,107.0317,106.8917,106.9267,55231.0
2019-03-22 15:40:00,122.22,122.24,122.12,122.13,31992.0,106.9442,106.9617,106.8567,106.8655,31992.0
2019-03-22 15:45:00,122.14,122.34,122.14,122.29,48634.0,106.8742,107.0492,106.8742,107.0055,48634.0
2019-03-22 15:50:00,122.28,122.28,122.14,122.17,76484.0,106.9967,106.9967,106.8742,106.9005,76484.0
2019-03-22 15:55:00,122.16,122.21,121.99,121.99,145627.0,106.8917,106.9355,106.743,106.743,145627.0
2019-03-25 09:30:00,121.93,122.06,121.87,122.06,27751.0,106.6905,106.8042,106.638,106.8042,27751.0
2019-03-25 09:35:00,122.1,122.25,122.09,122.21,17169.0,106.8392,106.9705,106.8305,106.9355,17169.0
2019-03-25 09:40:00,122.17,122.17,121.91,121.91,18381.0,106.9005,106.9005,106.673,106.673,18381.0
2019-03-25 09:45:00,121.82,121.82,121.58,121.6,42677.0,106.5942,106.5942,106.3842,106.4017,42677.0
2019-03-25 09:50:00,121.63,121.73,121.58,121.6,42151.0,106.428,106.5155,106.3842,106.4017,42151.0
2019-03-25 09:55:00,121.61,121.61,121.46,121.47,25583.0,106.4105,106.4105,106.2792,106.288,25583.0
2019-03-25 10:00:00,121.44,121.51,121.37,121.42,9430.0,106.2617,106.323,106.2005,106.2442,9430.0
2019-03-25 10:05:00,121.45,121.58,121.45,121.5,13587.0,106.2705,106.3842,106.2705,106.3142,13587.0
2019-03-25 10:10:00,121.46,121.47,121.35,121.37,20220.0,106.2792,106.288,106.183,106.2005,20220.0
2019-03-25 10:15:00,121.41,121.49,121.4,121.4,8434.0,106.2355,106.3055,106.2267,106.2267,8434.0
2019-03-25 10:20:00,121.38,121.44,121.35,121.43,14048.0,106.2092,106.2617,106.183,106.253,14048.0
2019-03-25 10:25:00,121.45,121.62,121.43,121.6,16620.0,106.2705,106.4192,106.253,106.4017,16620.0
2019-03-25 10:30:00,121.6,121.77,121.57,121.66,11019.0,106.4017,106.5505,106.3755,106.4542,11019.0
2019-03-25 10:35:00,121.66,121.74,121.63,121.63,7634.0,106.4542,106.5242,106.428,106.428,7634.0
2019-03-25 10:40:00,121.63,121.69,121.61,121.66,9429.0,106.428,106.4805,106.4105,106.4542,9429.0
2019-03-25 10:45:00,121.65,121.75,121.57,121.72,6979.0,106.4455,106.533,106.3755,106.5067,6979.0
2019-03-25 10:50:00,121.79,122.05,121.79,122.0,14937.0,106.568,106.7955,106.568,106.7517,14937.0
2019-03-25 10:55:00,121.98,122.09,121.95,122.0,23403.0,106.7342,106.8305,106.708,106.7517,23403.0
2019-03-25 11:00:00,121.99,122.03,121.9,121.9,16891.0,106.743,106.778,106.6642,106.6642,16891.0
2019-03-25 11:05:00,121.92,122.11,121.91,122.03,8004.0,106.6817,106.848,106.673,106.778,8004.0
2019-03-25 11:10:00,122.02,122.13,121.94,122.11,27316.0,106.7692,106.8655,106.6992,106.848,27316.0
2019-03-25 11:15:00,122.09,122.23,122.09,122.21,10406.0,106.8305,106.953,106.8305,106.9355,10406.0
2019-03-25 11:20:00,122.22,122.3,122.17,122.17,19587.0,106.9442,107.0142,106.9005,106.9005,19587.0
2019-03-25 11:25:00,122.23,122.38,122.21,122.36,7978.0,106.953,107.0842,106.9355,107.0667,7978.0
2019-03-25 11:30:00,122.34,122.37,122.19,122.19,8810.0,107.0492,107.0755,106.918,106.918,8810.0
2019-03-25 11:35:00,122.19,122.2,122.12,122.14,31869.0,106.918,106.9267,106.8567,106.8742,31869.0
2019-03-25 11:40:00,122.16,122.17,121.95,121.99,23809.0,106.8917,106.9005,106.708,106.743,23809.0
2019-03-25 11:45:00,121.96,122.03,121.89,121.9,4474.0,106.7167,106.778,106.6555,106.6642,4474.0
2019-03-25 11:50:00,121.87,121.94,121.87,121.93,24640.0,106.638,106.6992,106.638,106.6905,24640.0
2019-03-25 11:55:00,121.97,122.02,121.82,121.82,16858.0,106.7255,106.7692,106.5942,106.5942,16858.0
2019-03-25 12:00:00,121.82,121.89,121.78,121.89,9974.0,106.5942,106.6555,106.5592,106.6555,9974.0
2019-03-25 12:05:00,121.92,121.96,121.9,121.91,5133.0,106.6817,106.7167,106.6642,106.673,5133.0
2019-03-25 12:10:00,121.91,121.98,121.85,121.89,18534.0,106.673,106.7342,106.6205,106.6555,18534.0
2019-03-25 12:15:00,121.85,121.95,121.85,121.95,6666.0,106.6205,106.708,106.6205,106.708,6666.0
2019-03-25 12:20:00,121.96,122.01,121.93,121.99,8651.0,106.7167,106.7605,106.6905,106.743,8651.0
2019-03-25 12:25:00,121.98,122.02,121.91,121.93,8633.0,106.7342,106.7692,106.673,106.6905,8633.0
2019-03-25 12:30:00,121.91,121.94,121.77,121.8,7993.0,106.673,106.6992,106.5505,106.5767,7993.0
2019-03-25 12:35:00,121.78,121.78,121.63,121.64,17990.0,106.5592,106.5592,106.428,106.4367,17990.0
2019-03-25 12:40:00,121.64,121.64,121.54,121.59,4949.0,106.4367,106.4367,106.3492,106.393,4949.0
2019-03-25 12:45:00,121.59,121.67,121.57,121.67,14917.0,106.393,106.463,106.3755,106.463,14917.0
2019-03-25 12:50:00,121.68,121.76,121.67,121.76,137298.0,106.4717,106.5417,106.463,106.5417,137298.0
2019-03-25 12:55:00,121.76,121.89,121.74,121.89,30585.0,106.5417,106.6555,106.5242,106.6555,30585.0
2019-03-25 13:00:00,121.9,121.91,121.73,121.76,17503.0,106.6642,106.673,106.5155,106.5417,17503.0
2019-03-25 13:05:00,121.72,121.82,121.71,121.79,18078.0,106.5067,106.5942,106.498,106.568,18078.0
2019-03-25 13:10:00,121.77,122.03,121.76,121.99,24406.0,106.5505,106.778,106.5417,106.743,24406.0
2019-03-25 13:15:00,121.96,121.96,121.84,121.88,16372.0,106.7167,106.7167,106.6117,106.6467,16372.0
2019-03-25 13:20:00,121.9,121.95,121.79,121.87,36439.0,106.6642,106.708,106.568,106.638,36439.0
2019-03-25 13:25:00,121.87,121.9,121.77,121.84,29537.0,106.638,106.6642,106.5505,106.6117,29537.0
2019-03-25 13:30:00,121.83,121.85,121.74,121.83,35167.0,106.603,106.6205,106.5242,106.603,35167.0
2019-03-25 13:35:00,121.83,121.91,121.82,121.87,21517.0,106.603,106.673,106.5942,106.638,21517.0
2019-03-25 13:40:00,121.87,121.9,121.77,121.78,38481.0,106.638,106.6642,106.5505,106.5592,38481.0
2019-03-25 13:45:00,121.76,121.78,121.59,121.64,82403.0,106.5417,106.5592,106.393,106.4367,82403.0
2019-03-25 13:50:00,121.66,121.67,121.55,121.56,8997.0,106.4542,106.463,106.358,106.3667,8997.0
2019-03-25 13:55:00,121.53,121.59,121.52,121.55,29757.0,106.3405,106.393,106.3317,106.358,29757.0
2019-03-25 14:00:00,121.56,121.63,121.54,121.57,9317.0,106.3667,106.428,106.3492,106.3755,9317.0
2019-03-25 14:05:00,121.56,121.56,121.47,121.47,18949.0,106.3667,106.3667,106.288,106.288,18949.0
2019-03-25 14:10:00,121.47,121.58,121.46,121.52,42597.0,106.288,106.3842,106.2792,106.3317,42597.0
2019-03-25 14:15:00,121.53,121.58,121.41,121.43,18582.0,106.3405,106.3842,106.2355,106.253,18582.0
2019-03-25 14:20:00,121.43,121.46,121.35,121.35,62652.0,106.253,106.2792,106.183,106.183,62652.0
2019-03-25 14:25:00,121.4,121.42,121.31,121.41,21056.0,106.2267,106.2442,106.148,106.2355,21056.0
2019-03-25 14:30:00,121.43,121.58,121.43,121.54,11836.0,106.253,106.3842,106.253,106.3492,11836.0
2019-03-25 14:35:00,121.58,121.58,121.53,121.55,5494.0,106.3842,106.3842,106.3405,106.358,5494.0
2019-03-25 14:40:00,121.56,121.7,121.54,121.69,15300.0,106.3667,106.4892,106.3492,106.4805,15300.0
2019-03-25 14:45:00,121.67,121.69,121.64,121.65,13382.0,106.463,106.4805,106.4367,106.4455,13382.0
2019-03-25 14:50:00,121.65,121.67,121.6,121.65,16630.0,106.4455,106.463,106.4017,106.4455,16630.0
2019-03-25 14:55:00,121.65,121.77,121.64,121.75,10428.0,106.4455,106.5505,106.4367,106.533,10428.0
2019-03-25 15:00:00,121.75,121.81,121.66,121.69,14722.0,106.533,106.5855,106.4542,106.4805,14722.0
2019-03-25 15:05:00,121.69,121.77,121.68,121.74,35714.0,106.4805,106.5505,106.4717,106.5242,35714.0
2019-03-25 15:10:00,121.76,121.93,121.75,121.92,28708.0,106.5417,106.6905,106.533,106.6817,28708.0
2019-03-25 15:15:00,121.91,121.93,121.8,121.81,14871.0,106.673,106.6905,106.5767,106.5855,14871.0
2019-03-25 15:20:00,121.81,121.96,121.79,121.93,23714.0,106.5855,106.7167,106.568,106.6905,23714.0
2019-03-25 15:25:00,121.9,121.99,121.86,121.86,11461.0,106.6642,106.743,106.6292,106.6292,11461.0
2019-03-25 15:30:00,121.87,121.9,121.8,121.81,17071.0,106.638,106.6642,106.5767,106.5855,17071.0
2019-03-25 15:35:00,121.8,121.89,121.78,121.78,18154.0,106.5767,106.6555,106.5592,106.5592,18154.0
2019-03-25 15:40:00,121.78,121.86,121.75,121.84,34599.0,106.5592,106.6292,106.533,106.6117,34599.0
2019-03-25 15:45:00,121.82,121.9,121.7,121.71,77080.0,106.5942,106.6642,106.4892,106.498,77080.0
2019-03-25 15:50:00,121.71,121.78,121.7,121.75,76274.0,106.498,106.5592,106.4892,106.533,76274.0
2019-03-25 15:55:00,121.76,121.87,121.69,121.8,106026.0,106.5417,106.638,106.4805,106.5767,106026.0
2019-03-26 09:30:00,122.58,122.86,122.58,122.84,76360.0,107.2592,107.5042,107.2592,107.4867,76360.0
2019-03-26 09:35:00,122.85,122.96,122.85,122.94,13643.0,107.4955,107.5917,107.4955,107.5742,13643.0
2019-03-26 09:40:00,122.96,123.06,122.92,123.05,15837.0,107.5917,107.6792,107.5567,107.6705,15837.0
2019-03-26 09:45:00,123.1,123.13,122.94,122.95,18218.0,107.7142,107.7405,107.5742,107.583,18218.0
2019-03-26 09:50:00,122.93,122.94,122.79,122.91,29099.0,107.5655,107.5742,107.443,107.548,29099.0
2019-03-26 09:55:00,122.93,123.0,122.87,122.99,77109.0,107.5655,107.6267,107.513,107.618,77109.0
2019-03-26 10:00:00,123.0,123.0,122.88,122.88,23736.0,107.6267,107.6267,107.5217,107.5217,23736.0
2019-03-26 10:05:00,122.89,122.9,122.8,122.85,16771.0,107.5305,107.5392,107.4517,107.4955,16771.0
2019-03-26 10:10:00,122.86,122.98,122.84,122.94,10013.0,107.5042,107.6092,107.4867,107.5742,10013.0
2019-03-26 10:15:00,122.98,122.99,122.9,122.99,12140.0,107.6092,107.618,107.5392,107.618,12140.0
2019-03-26 10:20:00,123.01,123.01,122.87,122.92,9254.0,107.6355,107.6355,107.513,107.5567,9254.0
2019-03-26 10:25:00,122.94,123.02,122.92,122.99,16619.0,107.5742,107.6442,107.5567,107.618,16619.0
2019-03-26 10:30:00,122.98,122.98,122.85,122.86,6136.0,107.6092,107.6092,107.4955,107.5042,6136.0
2019-03-26 10:35:00,122.85,122.91,122.83,122.88,18915.0,107.4955,107.548,107.478,107.5217,18915.0
2019-03-26 10:40:00,122.89,122.94,122.86,122.86,8606.0,107.5305,107.5742,107.5042,107.5042,8606.0
2019-03-26 10:45:00,122.9,123.05,122.89,123.05,14095.0,107.5392,107.6705,107.5305,107.6705,14095.0
2019-03-26 10:50:00,123.05,123.16,123.04,123.13,20322.0,107.6705,107.7667,107.6617,107.7405,20322.0
2019-03-26 10:55:00,123.15,123.19,123.13,123.17,6887.0,107.758,107.793,107.7405,107.7755,6887.0
2019-03-26 11:00:00,123.18,123.2,123.09,123.12,7273.0,107.7842,107.8017,107.7055,107.7317,7273.0
2019-03-26 11:05:00,123.12,123.12,122.98,122.99,10614.0,107.7317,107.7317,107.6092,107.618,10614.0
2019-03-26 11:10:00,122.98,122.98,122.89,122.89,17902.0,107.6092,107.6092,107.5305,107.5305,17902.0
2019-03-26 11:15:00,122.92,123.02,122.87,122.87,7589.0,107.5567,107.6442,107.513,107.513,7589.0
2019-03-26 11:20:00,122.87,122.94,122.83,122.89,14633.0,107.513,107.5742,107.478,107.5305,14633.0
2019-03-26 11:25:00,122.89,122.92,122.87,122.9,7440.0,107.5305,107.5567,107.513,107.5392,7440.0
2019-03-26 11:30:00,122.88,122.92,122.8,122.88,5423.0,107.5217,107.5567,107.4517,107.5217,5423.0
2019-03-26 11:35:00,122.87,123.01,122.84,122.99,10579.0,107.513,107.6355,107.4867,107.618,10579.0
2019-03-26 11:40:00,123.0,123.07,122.99,123.0,36979.0,107.6267,107.688,107.618,107.6267,36979.0
2019-03-26 11:45:00,123.02,123.02,122.82,122.9,17825.0,107.6442,107.6442,107.4692,107.5392,17825.0
2019-03-26 11:50:00,122.9,122.91,122.67,122.74,33882.0,107.5392,107.548,107.338,107.3992,33882.0
2019-03-26 11:55:00,122.73,122.77,122.71,122.73,14126.0,107.3905,107.4255,107.373,107.3905,14126.0
2019-03-26 12:00:00,122.74,122.83,122.74,122.79,10546.0,107.3992,107.478,107.3992,107.443,10546.0
2019-03-26 12:05:00,122.78,122.81,122.7,122.7,12191.0,107.4342,107.4605,107.3642,107.3642,12191.0
2019-03-26 12:10:00,122.73,122.76,122.68,122.75,21226.0,107.3905,107.4167,107.3467,107.408,21226.0
2019-03-26 12:15:00,122.75,122.81,122.72,122.8,11731.0,107.408,107.4605,107.3817,107.4517,11731.0
2019-03-26 12:20:00,122.81,122.83,122.62,122.62,15006.0,107.4605,107.478,107.2942,107.2942,15006.0
2019-03-26 12:25:00,122.61,122.66,122.58,122.6,8633.0,107.2855,107.3292,107.2592,107.2767,8633.0
2019-03-26 12:30:00,122.61,122.64,122.56,122.56,28053.0,107.2855,107.3117,107.2417,107.2417,28053.0
2019-03-26 12:35:00,122.56,122.62,122.51,122.53,7389.0,107.2417,107.2942,107.198,107.2155,7389.0
2019-03-26 12:40:00,122.53,122.53,122.44,122.48,15415.0,107.2155,107.2155,107.1367,107.1717,15415.0
2019-03-26 12:45:00,122.48,122.48,122.38,122.4,9441.0,107.1717,107.1717,107.0842,107.1017,9441.0
2019-03-26 12:50:00,122.43,122.53,122.42,122.53,14845.0,107.128,107.2155,107.1192,107.2155,14845.0
2019-03-26 12:55:00,122.55,122.55,122.44,122.51,7475.0,107.233,107.233,107.1367,107.198,7475.0
2019-03-26 13:00:00,122.51,122.59,122.51,122.54,27143.0,107.198,107.268,107.198,107.2242,27143.0
2019-03-26 13:05:00,122.54,122.57,122.51,122.54,5919.0,107.2242,107.2505,107.198,107.2242,5919.0
2019-03-26 13:10:00,122.57,122.63,122.57,122.62,9616.0,107.2505,107.303,107.2505,107.2942,9616.0
2019-03-26 13:15:00,122.63,122.66,122.59,122.65,10397.0,107.303,107.3292,107.268,107.3205,10397.0
2019-03-26 13:20:00,122.64,122.64,122.59,122.6,4791.0,107.3117,107.3117,107.268,107.2767,4791.0
2019-03-26 13:25:00,122.59,122.59,122.5,122.51,3451.0,107.268,107.268,107.1892,107.198,3451.0
2019-03-26 13:30:00,122.5,122.51,122.45,122.45,5379.0,107.1892,107.198,107.1455,107.1455,5379.0
2019-03-26 13:35:00,122.46,122.46,122.34,122.4,9758.0,107.1542,107.1542,107.0492,107.1017,9758.0
2019-03-26 13:40:00,122.39,122.46,122.39,122.44,6878.0,107.093,107.1542,107.093,107.1367,6878.0
2019-03-26 13:45:00,122.45,122.5,122.44,122.47,13363.0,107.1455,107.1892,107.1367,107.163,13363.0
2019-03-26 13:50:00,122.47,122.5,122.42,122.44,17758.0,107.163,107.1892,107.1192,107.1367,17758.0
2019-03-26 13:55:00,122.42,122.43,122.35,122.36,15445.0,107.1192,107.128,107.058,107.0667,15445.0
2019-03-26 14:00:00,122.35,122.39,122.31,122.33,9713.0,107.058,107.093,107.023,107.0405,9713.0
2019-03-26 14:05:00,122.36,122.42,122.34,122.36,10276.0,107.0667,107.1192,107.0492,107.0667,10276.0
2019-03-26 14:10:00,122.34,122.36,122.28,122.31,23552.0,107.0492,107.0667,106.9967,107.023,23552.0
2019-03-26 14:15:00,122.37,122.46,122.37,122.46,10063.0,107.0755,107.1542,107.0755,107.1542,10063.0
2019-03-26 14:20:00,122.44,122.46,122.36,122.45,29595.0,107.1367,107.1542,107.0667,107.1455,29595.0
2019-03-26 14:25:00,122.45,122.45,122.37,122.4,5034.0,107.1455,107.1455,107.0755,107.1017,5034.0
2019-03-26 14:30:00,122.38,122.38,122.27,122.35,8202.0,107.0842,107.0842,106.988,107.058,8202.0
2019-03-26 14:35:00,122.35,122.47,122.35,122.46,51776.0,107.058,107.163,107.058,107.1542,51776.0
2019-03-26 14:40:00,122.47,122.55,122.46,122.55,12121.0,107.163,107.233,107.1542,107.233,12121.0
2019-03-26 14:45:00,122.54,122.58,122.53,122.56,5907.0,107.2242,107.2592,107.2155,107.2417,5907.0
2019-03-26 14:50:00,122.56,122.56,122.46,122.46,23280.0,107.2417,107.2417,107.1542,107.1542,23280.0
2019-03-26 14:55:00,122.46,122.66,122.46,122.66,14120.0,107.1542,107.3292,107.1542,107.3292,14120.0
2019-03-26 15:00:00,122.64,122.75,122.63,122.71,12787.0,107.3117,107.408,107.303,107.373,12787.0
2019-03-26 15:05:00,122.71,122.75,122.66,122.71,7199.0,107.373,107.408,107.3292,107.373,7199.0
2019-03-26 15:10:00,122.7,122.76,122.65,122.66,6628.0,107.3642,107.4167,107.3205,107.3292,6628.0
2019-03-26 15:15:00,122.66,122.71,122.6,122.61,20741.0,107.3292,107.373,107.2767,107.2855,20741.0
2019-03-26 15:20:00,122.61,122.64,122.58,122.6,15473.0,107.2855,107.3117,107.2592,107.2767,15473.0
2019-03-26 15:25:00,122.59,122.65,122.55,122.58,17483.0,107.268,107.3205,107.233,107.2592,17483.0
2019-03-26 15:30:00,122.57,122.68,122.53,122.66,21810.0,107.2505,107.3467,107.2155,107.3292,21810.0
2019-03-26 15:35:00,122.66,122.74,122.64,122.65,15663.0,107.3292,107.3992,107.3117,107.3205,15663.0
2019-03-26 15:40:00,122.65,122.7,122.62,122.63,14544.0,107.3205,107.3642,107.2942,107.303,14544.0
2019-03-26 15:45:00,122.63,122.76,122.6,122.71,19175.0,107.303,107.4167,107.2767,107.373,19175.0
2019-03-26 15:50:00,122.71,122.81,122.69,122.8,35452.0,107.373,107.4605,107.3555,107.4517,35452.0
2019-03-26 15:55:00,122.8,123.01,122.8,122.98,90406.0,107.4517,107.6355,107.4517,107.6092,90406.0
2019-03-27 09:30:00,122.94,123.24,122.84,123.16,57635.0,107.5742,107.8367,107.4867,107.7667,57635.0
2019-03-27 09:35:00,123.17,123.18,123.05,123.08,25943.0,107.7755,107.7842,107.6705,107.6967,25943.0
2019-03-27 09:40:00,123.13,123.19,123.02,123.04,47545.0,107.7405,107.793,107.6442,107.6617,47545.0
2019-03-27 09:45:00,123.06,123.07,122.93,122.97,15543.0,107.6792,107.688,107.5655,107.6005,15543.0
2019-03-27 09:50:00,122.98,123.06,122.89,122.9,17656.0,107.6092,107.6792,107.5305,107.5392,17656.0
2019-03-27 09:55:00,122.89,122.92,122.75,122.82,39174.0,107.5305,107.5567,107.408,107.4692,39174.0
2019-03-27 10:00:00,122.8,122.84,122.71,122.82,13143.0,107.4517,107.4867,107.373,107.4692,13143.0
2019-03-27 10:05:00,122.82,122.9,122.78,122.84,11096.0,107.4692,107.5392,107.4342,107.4867,11096.0
2019-03-27 10:10:00,122.87,123.03,122.87,123.02,32014.0,107.513,107.653,107.513,107.6442,32014.0
2019-03-27 10:15:00,123.02,123.13,122.97,123.13,23863.0,107.6442,107.7405,107.6005,107.7405,23863.0
2019-03-27 10:20:00,123.12,123.18,123.07,123.17,12197.0,107.7317,107.7842,107.688,107.7755,12197.0
2019-03-27 10:25:00,123.19,123.19,123.07,123.14,9197.0,107.793,107.793,107.688,107.7492,9197.0
2019-03-27 10:30:00,123.09,123.15,123.06,123.06,2550.0,107.7055,107.758,107.6792,107.6792,2550.0
2019-03-27 10:35:00,123.04,123.05,122.91,122.91,3012.0,107.6617,107.6705,107.548,107.548,3012.0
2019-03-27 10:40:00,122.88,122.93,122.71,122.75,39753.0,107.5217,107.5655,107.373,107.408,39753.0
2019-03-27 10:45:00,122.69,122.72,122.64,122.67,18181.0,107.3555,107.3817,107.3117,107.338,18181.0
2019-03-27 10:50:00,122.6,122.62,122.46,122.49,33347.0,107.2767,107.2942,107.1542,107.1805,33347.0
2019-03-27 10:55:00,122.53,122.59,122.5,122.59,3562.0,107.2155,107.268,107.1892,107.268,3562.0
2019-03-27 11:00:00,122.66,122.66,122.5,122.5,18112.0,107.3292,107.3292,107.1892,107.1892,18112.0
2019-03-27 11:05:00,122.49,122.66,122.49,122.64,7338.0,107.1805,107.3292,107.1805,107.3117,7338.0
2019-03-27 11:10:00,122.64,122.66,122.5,122.5,8904.0,107.3117,107.3292,107.1892,107.1892,8904.0
2019-03-27 11:15:00,122.49,122.51,122.38,122.4,10896.0,107.1805,107.198,107.0842,107.1017,10896.0
2019-03-27 11:20:00,122.4,122.43,122.33,122.39,9932.0,107.1017,107.128,107.0405,107.093,9932.0
2019-03-27 11:25:00,122.42,122.44,122.22,122.22,9270.0,107.1192,107.1367,106.9442,106.9442,9270.0
2019-03-27 11:30:00,122.21,122.3,122.05,122.09,40502.0,106.9355,107.0142,106.7955,106.8305,40502.0
2019-03-27 11:35:00,122.04,122.16,121.99,122.13,29949.0,106.7867,106.8917,106.743,106.8655,29949.0
2019-03-27 11:40:00,122.12,122.14,121.91,121.91,35490.0,106.8567,106.8742,106.673,106.673,35490.0
2019-03-27 11:45:00,121.92,122.01,121.9,121.95,18066.0,106.6817,106.7605,106.6642,106.708,18066.0
2019-03-27 11:50:00,121.94,122.02,121.85,121.95,40926.0,106.6992,106.7692,106.6205,106.708,40926.0
2019-03-27 11:55:00,121.94,122.08,121.9,122.05,14428.0,106.6992,106.8217,106.6642,106.7955,14428.0
2019-03-27 12:00:00,122.02,122.18,121.94,122.18,22023.0,106.7692,106.9092,106.6992,106.9092,22023.0
2019-03-27 12:05:00,122.18,122.19,122.08,122.09,6980.0,106.9092,106.918,106.8217,106.8305,6980.0
2019-03-27 12:10:00,122.1,122.17,122.05,122.07,7355.0,106.8392,106.9005,106.7955,106.813,7355.0
2019-03-27 12:15:00,122.05,122.13,122.05,122.12,4140.0,106.7955,106.8655,106.7955,106.8567,4140.0
2019-03-27 12:20:00,122.15,122.27,122.14,122.25,26669.0,106.883,106.988,106.8742,106.9705,26669.0
2019-03-27 12:25:00,122.23,122.31,122.16,122.27,4817.0,106.953,107.023,106.8917,106.988,4817.0
2019-03-27 12:30:00,122.25,122.34,122.25,122.3,4622.0,106.9705,107.0492,106.9705,107.0142,4622.0
2019-03-27 12:35:00,122.3,122.34,122.26,122.29,11626.0,107.0142,107.0492,106.9792,107.0055,11626.0
2019-03-27 12:40:00,122.28,122.37,122.25,122.37,6255.0,106.9967,107.0755,106.9705,107.0755,6255.0
2019-03-27 12:45:00,122.38,122.42,122.31,122.34,11837.0,107.0842,107.1192,107.023,107.0492,11837.0
2019-03-27 12:50:00,122.34,122.43,122.3,122.4,15037.0,107.0492,107.128,107.0142,107.1017,15037.0
2019-03-27 12:55:00,122.41,122.41,122.31,122.31,3826.0,107.1105,107.1105,107.023,107.023,3826.0
2019-03-27 13:00:00,122.31,122.32,122.25,122.25,11636.0,107.023,107.0317,106.9705,106.9705,11636.0
2019-03-27 13:05:00,122.27,122.35,122.21,122.22,6269.0,106.988,107.058,106.9355,106.9442,6269.0
2019-03-27 13:10:00,122.21,122.55,122.21,122.54,5699.0,106.9355,107.233,106.9355,107.2242,5699.0
2019-03-27 13:15:00,122.54,122.62,122.51,122.52,10955.0,107.2242,107.2942,107.198,107.2067,10955.0
2019-03-27 13:20:00,122.54,122.63,122.53,122.57,6315.0,107.2242,107.303,107.2155,107.2505,6315.0
2019-03-27 13:25:00,122.6,122.64,122.59,122.6,4653.0,107.2767,107.3117,107.268,107.2767,4653.0
2019-03-27 13:30:00,122.6,122.62,122.51,122.51,7225.0,107.2767,107.2942,107.198,107.198,7225.0
2019-03-27 13:35:00,122.51,122.52,122.47,122.51,9446.0,107.198,107.2067,107.163,107.198,9446.0
2019-03-27 13:40:00,122.51,122.62,122.51,122.62,4937.0,107.198,107.2942,107.198,107.2942,4937.0
2019-03-27 13:45:00,122.64,122.66,122.56,122.57,15954.0,107.3117,107.3292,107.2417,107.2505,15954.0
2019-03-27 13:50:00,122.58,122.64,122.56,122.6,16865.0,107.2592,107.3117,107.2417,107.2767,16865.0
2019-03-27 13:55:00,122.65,122.65,122.57,122.58,16623.0,107.3205,107.3205,107.2505,107.2592,16623.0
2019-03-27 14:00:00,122.6,122.63,122.5,122.61,13686.0,107.2767,107.303,107.1892,107.2855,13686.0
2019-03-27 14:05:00,122.62,122.63,122.54,122.63,32832.0,107.2942,107.303,107.2242,107.303,32832.0
2019-03-27 14:10:00,122.63,122.71,122.61,122.71,14715.0,107.303,107.373,107.2855,107.373,14715.0
2019-03-27 14:15:00,122.7,122.7,122.61,122.63,5721.0,107.3642,107.3642,107.2855,107.303,5721.0
2019-03-27 14:20:00,122.61,122.63,122.55,122.63,5465.0,107.2855,107.303,107.233,107.303,5465.0
2019-03-27 14:25:00,122.62,122.67,122.59,122.67,21398.0,107.2942,107.338,107.268,107.338,21398.0
2019-03-27 14:30:00,122.66,122.76,122.63,122.65,22867.0,107.3292,107.4167,107.303,107.3205,22867.0
2019-03-27 14:35:00,122.65,122.7,122.48,122.5,44052.0,107.3205,107.3642,107.1717,107.1892,44052.0
2019-03-27 14:40:00,122.49,122.56,122.49,122.53,9303.0,107.1805,107.2417,107.1805,107.2155,9303.0
2019-03-27 14:45:00,122.54,122.57,122.51,122.56,7980.0,107.2242,107.2505,107.198,107.2417,7980.0
2019-03-27 14:50:00,122.58,122.65,122.56,122.58,12718.0,107.2592,107.3205,107.2417,107.2592,12718.0
2019-03-27 14:55:00,122.58,122.63,122.48,122.51,7008.0,107.2592,107.303,107.1717,107.198,7008.0
2019-03-27 15:00:00,122.55,122.58,122.45,122.49,21332.0,107.233,107.2592,107.1455,107.1805,21332.0
2019-03-27 15:05:00,122.49,122.53,122.43,122.45,7843.0,107.1805,107.2155,107.128,107.1455,7843.0
2019-03-27 15:10:00,122.47,122.56,122.46,122.51,12277.0,107.163,107.2417,107.1542,107.198,12277.0
2019-03-27 15:15:00,122.5,122.55,122.49,122.55,5429.0,107.1892,107.233,107.1805,107.233,5429.0
2019-03-27 15:20:00,122.56,122.62,122.52,122.59,5589.0,107.2417,107.2942,107.2067,107.268,5589.0
2019-03-27 15:25:00,122.57,122.66,122.54,122.66,66506.0,107.2505,107.3292,107.2242,107.3292,66506.0
2019-03-27 15:30:00,122.66,122.8,122.66,122.73,68440.0,107.3292,107.4517,107.3292,107.3905,68440.0
2019-03-27 15:35:00,122.74,122.77,122.68,122.72,20165.0,107.3992,107.4255,107.3467,107.3817,20165.0
2019-03-27 15:40:00,122.73,122.76,122.68,122.69,13200.0,107.3905,107.4167,107.3467,107.3555,13200.0
2019-03-27 15:45:00,122.69,122.77,122.67,122.68,17966.0,107.3555,107.4255,107.338,107.3467,17966.0
2019-03-27 15:50:00,122.68,122.69,122.49,122.5,49554.0,107.3467,107.3555,107.1805,107.1892,49554.0
2019-03-27 15:55:00,122.48,122.49,122.38,122.45,462652.0,107.1717,107.1805,107.0842,107.1455,462652.0
2019-03-28 09:30:00,122.7,123.03,122.63,122.66,30126.0,107.3642,107.653,107.303,107.3292,30126.0
2019-03-28 09:35:00,122.78,122.86,122.77,122.77,9049.0,107.4342,107.5042,107.4255,107.4255,9049.0
2019-03-28 09:40:00,122.77,122.94,122.75,122.94,22333.0,107.4255,107.5742,107.408,107.5742,22333.0
2019-03-28 09:45:00,122.95,122.95,122.82,122.82,16293.0,107.583,107.583,107.4692,107.4692,16293.0
2019-03-28 09:50:00,122.85,122.88,122.67,122.71,4507.0,107.4955,107.5217,107.338,107.373,4507.0
2019-03-28 09:55:00,122.71,122.84,122.71,122.84,32096.0,107.373,107.4867,107.373,107.4867,32096.0
2019-03-28 10:00:00,122.89,122.95,122.74,122.93,23328.0,107.5305,107.583,107.3992,107.5655,23328.0
2019-03-28 10:05:00,122.91,122.97,122.9,122.96,5180.0,107.548,107.6005,107.5392,107.5917,5180.0
2019-03-28 10:10:00,122.98,122.98,122.9,122.92,5169.0,107.6092,107.6092,107.5392,107.5567,5169.0
2019-03-28 10:15:00,122.91,122.95,122.85,122.91,5375.0,107.548,107.583,107.4955,107.548,5375.0
2019-03-28 10:20:00,122.95,123.0,122.94,122.97,10922.0,107.583,107.6267,107.5742,107.6005,10922.0
2019-03-28 10:25:00,122.95,122.97,122.92,122.93,5190.0,107.583,107.6005,107.5567,107.5655,5190.0
2019-03-28 10:30:00,122.97,123.05,122.9,122.96,15291.0,107.6005,107.6705,107.5392,107.5917,15291.0
2019-03-28 10:35:00,123.01,123.02,122.9,122.91,4679.0,107.6355,107.6442,107.5392,107.548,4679.0
2019-03-28 10:40:00,122.85,122.94,122.82,122.87,7063.0,107.4955,107.5742,107.4692,107.513,7063.0
2019-03-28 10:45:00,122.87,122.89,122.81,122.83,6746.0,107.513,107.5305,107.4605,107.478,6746.0
2019-03-28 10:50:00,122.83,122.84,122.74,122.79,9292.0,107.478,107.4867,107.3992,107.443,9292.0
2019-03-28 10:55:00,122.77,122.84,122.76,122.76,14192.0,107.4255,107.4867,107.4167,107.4167,14192.0
2019-03-28 11:00:00,122.77,122.77,122.58,122.6,27207.0,107.4255,107.4255,107.2592,107.2767,27207.0
2019-03-28 11:05:00,122.58,122.59,122.52,122.55,29608.0,107.2592,107.268,107.2067,107.233,29608.0
2019-03-28 11:10:00,122.55,122.61,122.51,122.57,7209.0,107.233,107.2855,107.198,107.2505,7209.0
2019-03-28 11:15:00,122.56,122.56,122.44,122.44,6950.0,107.2417,107.2417,107.1367,107.1367,6950.0
2019-03-28 11:20:00,122.42,122.47,122.33,122.4,10721.0,107.1192,107.163,107.0405,107.1017,10721.0
2019-03-28 11:25:00,122.39,122.39,122.26,122.27,3048.0,107.093,107.093,106.9792,106.988,3048.0
2019-03-28 11:30:00,122.24,122.37,122.24,122.37,4882.0,106.9617,107.0755,106.9617,107.0755,4882.0
2019-03-28 11:35:00,122.32,122.37,122.26,122.33,10875.0,107.0317,107.0755,106.9792,107.0405,10875.0
2019-03-28 11:40:00,122.28,122.28,122.21,122.26,3563.0,106.9967,106.9967,106.9355,106.9792,3563.0
2019-03-28 11:45:00,122.22,122.39,122.21,122.39,4430.0,106.9442,107.093,106.9355,107.093,4430.0
2019-03-28 11:50:00,122.4,122.41,122.2,122.23,9719.0,107.1017,107.1105,106.9267,106.953,9719.0
2019-03-28 11:55:00,122.27,122.31,122.21,122.31,3572.0,106.988,107.023,106.9355,107.023,3572.0
2019-03-28 12:00:00,122.27,122.33,122.24,122.3,2112.0,106.988,107.0405,106.9617,107.0142,2112.0
2019-03-28 12:05:00,122.31,122.31,122.2,122.22,2630.0,107.023,107.023,106.9267,106.9442,2630.0
2019-03-28 12:10:00,122.19,122.19,122.06,122.06,11059.0,106.918,106.918,106.8042,106.8042,11059.0
2019-03-28 12:15:00,122.08,122.14,122.05,122.13,5100.0,106.8217,106.8742,106.7955,106.8655,5100.0
2019-03-28 12:20:00,122.15,122.25,122.14,122.23,15338.0,106.883,106.9705,106.8742,106.953,15338.0
2019-03-28 12:25:00,122.23,122.29,122.2,122.26,1581.0,106.953,107.0055,106.9267,106.9792,1581.0
2019-03-28 12:30:00,122.27,122.31,122.23,122.26,9310.0,106.988,107.023,106.953,106.9792,9310.0
2019-03-28 12:35:00,122.26,122.37,122.24,122.36,4009.0,106.9792,107.0755,106.9617,107.0667,4009.0
2019-03-28 12:40:00,122.36,122.37,122.32,122.33,10609.0,107.0667,107.0755,107.0317,107.0405,10609.0
2019-03-28 12:45:00,122.35,122.36,122.28,122.3,10417.0,107.058,107.0667,106.9967,107.0142,10417.0
2019-03-28 12:50:00,122.34,122.42,122.34,122.42,7600.0,107.0492,107.1192,107.0492,107.1192,7600.0
2019-03-28 12:55:00,122.43,122.44,122.4,122.42,7627.0,107.128,107.1367,107.1017,107.1192,7627.0
2019-03-28 13:00:00,122.41,122.51,122.41,122.49,8173.0,107.1105,107.198,107.1105,107.1805,8173.0
2019-03-28 13:05:00,122.49,122.49,122.44,122.45,3233.0,107.1805,107.1805,107.1367,107.1455,3233.0
2019-03-28 13:10:00,122.45,122.5,122.44,122.48,9417.0,107.1455,107.1892,107.1367,107.1717,9417.0
2019-03-28 13:15:00,122.48,122.5,122.44,122.49,5544.0,107.1717,107.1892,107.1367,107.1805,5544.0
2019-03-28 13:20:00,122.51,122.58,122.51,122.54,3480.0,107.198,107.2592,107.198,107.2242,3480.0
2019-03-28 13:25:00,122.53,122.57,122.51,122.57,86109.0,107.2155,107.2505,107.198,107.2505,86109.0
2019-03-28 13:30:00,122.55,122.6,122.53,122.57,3988.0,107.233,107.2767,107.2155,107.2505,3988.0
2019-03-28 13:35:00,122.56,122.57,122.52,122.54,4202.0,107.2417,107.2505,107.2067,107.2242,4202.0
2019-03-28 13:40:00,122.52,122.52,122.48,122.48,12385.0,107.2067,107.2067,107.1717,107.1717,12385.0
2019-03-28 13:45:00,122.5,122.55,122.5,122.53,12023.0,107.1892,107.233,107.1892,107.2155,12023.0
2019-03-28 13:50:00,122.55,122.63,122.55,122.63,27578.0,107.233,107.303,107.233,107.303,27578.0
2019-03-28 13:55:00,122.63,122.65,122.61,122.65,15552.0,107.303,107.3205,107.2855,107.3205,15552.0
2019-03-28 14:00:00,122.64,122.66,122.6,122.65,12045.0,107.3117,107.3292,107.2767,107.3205,12045.0
2019-03-28 14:05:00,122.65,122.67,122.61,122.63,4303.0,107.3205,107.338,107.2855,107.303,4303.0
2019-03-28 14:10:00,122.61,122.68,122.61,122.67,12540.0,107.2855,107.3467,107.2855,107.338,12540.0
2019-03-28 14:15:00,122.67,122.68,122.63,122.64,13504.0,107.338,107.3467,107.303,107.3117,13504.0
2019-03-28 14:20:00,122.64,122.65,122.6,122.65,5422.0,107.3117,107.3205,107.2767,107.3205,5422.0
2019-03-28 14:25:00,122.65,122.65,122.63,122.65,4092.0,107.3205,107.3205,107.303,107.3205,4092.0
2019-03-28 14:30:00,122.63,122.64,122.56,122.56,10640.0,107.303,107.3117,107.2417,107.2417,10640.0
2019-03-28 14:35:00,122.55,122.59,122.55,122.58,48330.0,107.233,107.268,107.233,107.2592,48330.0
2019-03-28 14:40:00,122.58,122.59,122.56,122.58,11271.0,107.2592,107.268,107.2417,107.2592,11271.0
2019-03-28 14:45:00,122.58,122.62,122.54,122.54,7862.0,107.2592,107.2942,107.2242,107.2242,7862.0
2019-03-28 14:50:00,122.55,122.59,122.52,122.57,7791.0,107.233,107.268,107.2067,107.2505,7791.0
2019-03-28 14:55:00,122.56,122.63,122.56,122.62,15141.0,107.2417,107.303,107.2417,107.2942,15141.0
2019-03-28 15:00:00,122.62,122.75,122.58,122.7,15192.0,107.2942,107.408,107.2592,107.3642,15192.0
2019-03-28 15:05:00,122.71,122.72,122.68,122.7,6158.0,107.373,107.3817,107.3467,107.3642,6158.0
2019-03-28 15:10:00,122.72,122.77,122.71,122.75,9216.0,107.3817,107.4255,107.373,107.408,9216.0
2019-03-28 15:15:00,122.77,122.8,122.71,122.75,14698.0,107.4255,107.4517,107.373,107.408,14698.0
2019-03-28 15:20:00,122.75,122.75,122.72,122.74,2325.0,107.408,107.408,107.3817,107.3992,2325.0
2019-03-28 15:25:00,122.75,122.82,122.73,122.76,11135.0,107.408,107.4692,107.3905,107.4167,11135.0
2019-03-28 15:30:00,122.78,122.82,122.75,122.81,13353.0,107.4342,107.4692,107.408,107.4605,13353.0
2019-03-28 15:35:00,122.81,122.87,122.81,122.83,16605.0,107.4605,107.513,107.4605,107.478,16605.0
2019-03-28 15:40:00,122.82,122.9,122.82,122.89,14973.0,107.4692,107.5392,107.4692,107.5305,14973.0
2019-03-28 15:45:00,122.89,122.92,122.81,122.81,25204.0,107.5305,107.5567,107.4605,107.4605,25204.0
2019-03-28 15:50:00,122.81,122.88,122.78,122.87,53294.0,107.4605,107.5217,107.4342,107.513,53294.0
2019-03-28 15:55:00,122.88,122.94,122.85,122.86,160569.0,107.5217,107.5742,107.4955,107.5042,160569.0
2019-03-29 09:30:00,123.53,123.54,123.4,123.4,19412.0,108.0905,108.0993,107.9768,107.9768,19412.0
2019-03-29 09:35:00,123.39,123.42,123.29,123.29,14665.0,107.968,107.9943,107.8805,107.8805,14665.0
2019-03-29 09:40:00,123.28,123.39,123.23,123.35,36344.0,107.8717,107.968,107.828,107.933,36344.0
2019-03-29 09:45:00,123.36,123.41,123.26,123.26,24018.0,107.9418,107.9855,107.8542,107.8542,24018.0
2019-03-29 09:50:00,123.26,123.34,123.23,123.34,15911.0,107.8542,107.9243,107.828,107.9243,15911.0
2019-03-29 09:55:00,123.34,123.41,123.32,123.4,6225.0,107.9243,107.9855,107.9068,107.9768,6225.0
2019-03-29 10:00:00,123.41,123.43,123.31,123.4,12124.0,107.9855,108.003,107.898,107.9768,12124.0
2019-03-29 10:05:00,123.39,123.41,123.3,123.4,21556.0,107.968,107.9855,107.8893,107.9768,21556.0
2019-03-29 10:10:00,123.41,123.42,123.29,123.33,4115.0,107.9855,107.9943,107.8805,107.9155,4115.0
2019-03-29 10:15:00,123.3,123.36,123.29,123.31,22722.0,107.8893,107.9418,107.8805,107.898,22722.0
2019-03-29 10:20:00,123.27,123.27,123.15,123.21,12383.0,107.863,107.863,107.758,107.8105,12383.0
2019-03-29 10:25:00,123.2,123.3,123.2,123.29,9033.0,107.8017,107.8893,107.8017,107.8805,9033.0
2019-03-29 10:30:00,123.32,123.33,123.23,123.23,9983.0,107.9068,107.9155,107.828,107.828,9983.0
2019-03-29 10:35:00,123.24,123.29,123.2,123.29,5549.0,107.8367,107.8805,107.8017,107.8805,5549.0
2019-03-29 10:40:00,123.29,123.29,123.02,123.02,14954.0,107.8805,107.8805,107.6442,107.6442,14954.0
2019-03-29 10:45:00,123.0,123.14,122.99,123.06,25079.0,107.6267,107.7492,107.618,107.6792,25079.0
2019-03-29 10:50:00,123.05,123.06,122.94,122.94,17812.0,107.6705,107.6792,107.5742,107.5742,17812.0
2019-03-29 10:55:00,122.94,123.05,122.94,123.05,11724.0,107.5742,107.6705,107.5742,107.6705,11724.0
2019-03-29 11:00:00,123.05,123.22,123.05,123.18,57892.0,107.6705,107.8192,107.6705,107.7842,57892.0
2019-03-29 11:05:00,123.17,123.23,123.13,123.16,54160.0,107.7755,107.828,107.7405,107.7667,54160.0
2019-03-29 11:10:00,123.16,123.17,123.08,123.1,44940.0,107.7667,107.7755,107.6967,107.7142,44940.0
2019-03-29 11:15:00,123.11,123.19,123.1,123.12,35805.0,107.723,107.793,107.7142,107.7317,35805.0
2019-03-29 11:20:00,123.12,123.13,123.07,123.13,27152.0,107.7317,107.7405,107.688,107.7405,27152.0
2019-03-29 11:25:00,123.13,123.16,123.08,123.14,38441.0,107.7405,107.7667,107.6967,107.7492,38441.0
2019-03-29 11:30:00,123.16,123.23,123.11,123.2,61920.0,107.7667,107.828,107.723,107.8017,61920.0
2019-03-29 11:35:00,123.22,123.3,123.18,123.29,17383.0,107.8192,107.8893,107.7842,107.8805,17383.0
2019-03-29 11:40:00,123.31,123.31,123.24,123.24,11929.0,107.898,107.898,107.8367,107.8367,11929.0
2019-03-29 11:45:00,123.24,123.27,123.21,123.23,6928.0,107.8367,107.863,107.8105,107.828,6928.0
2019-03-29 11:50:00,123.24,123.25,123.19,123.21,31670.0,107.8367,107.8455,107.793,107.8105,31670.0
2019-03-29 11:55:00,123.22,123.24,123.17,123.17,18831.0,107.8192,107.8367,107.7755,107.7755,18831.0
2019-03-29 12:00:00,123.14,123.15,123.07,123.07,33456.0,107.7492,107.758,107.688,107.688,33456.0
2019-03-29 12:05:00,123.06,123.06,122.97,123.01,14817.0,107.6792,107.6792,107.6005,107.6355,14817.0
2019-03-29 12:10:00,123.0,123.07,122.96,122.97,42315.0,107.6267,107.688,107.5917,107.6005,42315.0
2019-03-29 12:15:00,122.97,123.05,122.97,123.04,5674.0,107.6005,107.6705,107.6005,107.6617,5674.0
2019-03-29 12:20:00,123.07,123.13,123.06,123.1,3549.0,107.688,107.7405,107.6792,107.7142,3549.0
2019-03-29 12:25:00,123.1,123.16,123.1,123.13,4218.0,107.7142,107.7667,107.7142,107.7405,4218.0
2019-03-29 12:30:00,123.12,123.2,123.1,123.16,7632.0,107.7317,107.8017,107.7142,107.7667,7632.0
2019-03-29 12:35:00,123.19,123.24,123.17,123.2,6221.0,107.793,107.8367,107.7755,107.8017,6221.0
2019-03-29 12:40:00,123.2,123.21,123.13,123.14,10400.0,107.8017,107.8105,107.7405,107.7492,10400.0
2019-03-29 12:45:00,123.13,123.15,123.09,123.15,2317.0,107.7405,107.758,107.7055,107.758,2317.0
2019-03-29 12:50:00,123.15,123.16,123.09,123.16,3339.0,107.758,107.7667,107.7055,107.7667,3339.0
2019-03-29 12:55:00,123.15,123.2,123.12,123.2,26784.0,107.758,107.8017,107.7317,107.8017,26784.0
2019-03-29 13:00:00,123.2,123.21,123.16,123.18,54466.0,107.8017,107.8105,107.7667,107.7842,54466.0
2019-03-29 13:05:00,123.16,123.16,123.12,123.16,11539.0,107.7667,107.7667,107.7317,107.7667,11539.0
2019-03-29 13:10:00,123.17,123.18,123.12,123.13,6619.0,107.7755,107.7842,107.7317,107.7405,6619.0
2019-03-29 13:15:00,123.12,123.14,123.09,123.1,14214.0,107.7317,107.7492,107.7055,107.7142,14214.0
2019-03-29 13:20:00,123.1,123.15,123.05,123.14,6486.0,107.7142,107.758,107.6705,107.7492,6486.0
2019-03-29 13:25:00,123.14,123.19,123.13,123.18,2950.0,107.7492,107.793,107.7405,107.7842,2950.0
2019-03-29 13:30:00,123.18,123.18,123.12,123.14,7831.0,107.7842,107.7842,107.7317,107.7492,7831.0
2019-03-29 13:35:00,123.15,123.16,123.11,123.15,45305.0,107.758,107.7667,107.723,107.758,45305.0
2019-03-29 13:40:00,123.16,123.24,123.14,123.24,41436.0,107.7667,107.8367,107.7492,107.8367,41436.0
2019-03-29 13:45:00,123.25,123.25,123.17,123.21,18760.0,107.8455,107.8455,107.7755,107.8105,18760.0
2019-03-29 13:50:00,123.2,123.24,123.19,123.22,25028.0,107.8017,107.8367,107.793,107.8192,25028.0
2019-03-29 13:55:00,123.22,123.22,123.16,123.18,10693.0,107.8192,107.8192,107.7667,107.7842,10693.0
2019-03-29 14:00:00,123.18,123.24,123.16,123.23,4602.0,107.7842,107.8367,107.7667,107.828,4602.0
2019-03-29 14:05:00,123.24,123.28,123.21,123.27,4559.0,107.8367,107.8717,107.8105,107.863,4559.0
2019-03-29 14:10:00,123.28,123.32,123.28,123.32,2847.0,107.8717,107.9068,107.8717,107.9068,2847.0
2019-03-29 14:15:00,123.32,123.32,123.26,123.26,25979.0,107.9068,107.9068,107.8542,107.8542,25979.0
2019-03-29 14:20:00,123.27,123.29,123.24,123.28,9476.0,107.863,107.8805,107.8367,107.8717,9476.0
2019-03-29 14:25:00,123.28,123.32,123.28,123.31,24223.0,107.8717,107.9068,107.8717,107.898,24223.0
2019-03-29 14:30:00,123.3,123.31,123.27,123.3,7581.0,107.8893,107.898,107.863,107.8893,7581.0
2019-03-29 14:35:00,123.3,123.31,123.28,123.29,5536.0,107.8893,107.898,107.8717,107.8805,5536.0
2019-03-29 14:40:00,123.28,123.31,123.19,123.26,49952.0,107.8717,107.898,107.793,107.8542,49952.0
2019-03-29 14:45:00,123.24,123.35,123.22,123.35,19128.0,107.8367,107.933,107.8192,107.933,19128.0
2019-03-29 14:50:00,123.34,123.52,123.33,123.52,30235.0,107.9243,108.0818,107.9155,108.0818,30235.0
2019-03-29 14:55:00,123.53,123.53,123.44,123.46,6758.0,108.0905,108.0905,108.0118,108.0293,6758.0
2019-03-29 15:00:00,123.49,123.56,123.48,123.48,19581.0,108.0555,108.1168,108.0468,108.0468,19581.0
2019-03-29 15:05:00,123.46,123.47,123.4,123.43,7315.0,108.0293,108.038,107.9768,108.003,7315.0
2019-03-29 15:10:00,123.44,123.44,123.32,123.33,8715.0,108.0118,108.0118,107.9068,107.9155,8715.0
2019-03-29 15:15:00,123.32,123.41,123.3,123.36,7729.0,107.9068,107.9855,107.8893,107.9418,7729.0
2019-03-29 15:20:00,123.35,123.36,123.26,123.26,8050.0,107.933,107.9418,107.8542,107.8542,8050.0
2019-03-29 15:25:00,123.25,123.34,123.23,123.32,26819.0,107.8455,107.9243,107.828,107.9068,26819.0
2019-03-29 15:30:00,123.33,123.37,123.25,123.37,22257.0,107.9155,107.9505,107.8455,107.9505,22257.0
2019-03-29 15:35:00,123.36,123.39,123.3,123.39,15952.0,107.9418,107.968,107.8893,107.968,15952.0
2019-03-29 15:40:00,123.39,123.42,123.35,123.4,21460.0,107.968,107.9943,107.933,107.9768,21460.0
2019-03-29 15:45:00,123.41,123.47,123.33,123.34,98161.0,107.9855,108.038,107.9155,107.9243,98161.0
2019-03-29 15:50:00,123.33,123.42,123.25,123.32,145603.0,107.9155,107.9943,107.8455,107.9068,145603.0
2019-03-29 15:55:00,123.33,123.57,123.33,123.48,249092.0,107.9155,108.1255,107.9155,108.0468,249092.0
2019-04-01 09:30:00,124.26,124.38,124.23,124.36,472178.0,108.7293,108.8343,108.703,108.8168,472178.0
2019-04-01 09:35:00,124.33,124.38,124.24,124.27,73242.0,108.7905,108.8343,108.7118,108.738,73242.0
2019-04-01 09:40:00,124.29,124.36,124.26,124.32,26011.0,108.7555,108.8168,108.7293,108.7818,26011.0
2019-04-01 09:45:00,124.33,124.37,124.22,124.28,23596.0,108.7905,108.8255,108.6943,108.7468,23596.0
2019-04-01 09:50:00,124.3,124.46,124.3,124.4,18917.0,108.7643,108.9043,108.7643,108.8518,18917.0
2019-04-01 09:55:00,124.4,124.42,124.28,124.31,21101.0,108.8518,108.8693,108.7468,108.773,21101.0
2019-04-01 10:00:00,124.31,124.6,124.31,124.58,18864.0,108.773,109.0268,108.773,109.0093,18864.0
2019-04-01 10:05:00,124.61,124.63,124.52,124.53,7506.0,109.0355,109.053,108.9568,108.9655,7506.0
2019-04-01 10:10:00,124.53,124.6,124.5,124.53,13832.0,108.9655,109.0268,108.9393,108.9655,13832.0
2019-04-01 10:15:00,124.53,124.61,124.51,124.59,13469.0,108.9655,109.0355,108.948,109.018,13469.0
2019-04-01 10:20:00,124.62,124.62,124.51,124.51,18112.0,109.0443,109.0443,108.948,108.948,18112.0
2019-04-01 10:25:00,124.51,124.57,124.5,124.52,12948.0,108.948,109.0005,108.9393,108.9568,12948.0
2019-04-01 10:30:00,124.54,124.55,124.51,124.53,9512.0,108.9743,108.983,108.948,108.9655,9512.0
2019-04-01 10:35:00,124.54,124.58,124.51,124.55,10073.0,108.9743,109.0093,108.948,108.983,10073.0
2019-04-01 10:40:00,124.58,124.58,124.56,124.58,3458.0,109.0093,109.0093,108.9918,109.0093,3458.0
2019-04-01 10:45:00,124.57,124.58,124.49,124.53,9279.0,109.0005,109.0093,108.9305,108.9655,9279.0
2019-04-01 10:50:00,124.54,124.55,124.49,124.5,3864.0,108.9743,108.983,108.9305,108.9393,3864.0
2019-04-01 10:55:00,124.5,124.51,124.47,124.47,6564.0,108.9393,108.948,108.913,108.913,6564.0
2019-04-01 11:00:00,124.47,124.56,124.46,124.52,16538.0,108.913,108.9918,108.9043,108.9568,16538.0
2019-04-01 11:05:00,124.49,124.5,124.46,124.49,9917.0,108.9305,108.9393,108.9043,108.9305,9917.0
2019-04-01 11:10:00,124.48,124.52,124.44,124.45,9038.0,108.9218,108.9568,108.8868,108.8955,9038.0
2019-04-01 11:15:00,124.46,124.55,124.44,124.54,20711.0,108.9043,108.983,108.8868,108.9743,20711.0
2019-04-01 11:20:00,124.54,124.54,124.48,124.52,5814.0,108.9743,108.9743,108.9218,108.9568,5814.0
2019-04-01 11:25:00,124.5,124.54,124.47,124.51,4485.0,108.9393,108.9743,108.913,108.948,4485.0
2019-04-01 11:30:00,124.51,124.51,124.43,124.43,21930.0,108.948,108.948,108.878,108.878,21930.0
2019-04-01 11:35:00,124.47,124.5,124.43,124.43,4906.0,108.913,108.9393,108.878,108.878,4906.0
2019-04-01 11:40:00,124.43,124.47,124.37,124.39,10562.0,108.878,108.913,108.8255,108.843,10562.0
2019-04-01 11:45:00,124.42,124.48,124.4,124.46,9111.0,108.8693,108.9218,108.8518,108.9043,9111.0
2019-04-01 11:50:00,124.47,124.52,124.46,124.5,7989.0,108.913,108.9568,108.9043,108.9393,7989.0
2019-04-01 11:55:00,124.5,124.57,124.5,124.52,9850.0,108.9393,109.0005,108.9393,108.9568,9850.0
2019-04-01 12:00:00,124.52,124.52,124.45,124.5,10821.0,108.9568,108.9568,108.8955,108.9393,10821.0
2019-04-01 12:05:00,124.49,124.51,124.44,124.47,11377.0,108.9305,108.948,108.8868,108.913,11377.0
2019-04-01 12:10:00,124.47,124.53,124.45,124.46,10645.0,108.913,108.9655,108.8955,108.9043,10645.0
2019-04-01 12:15:00,124.47,124.57,124.47,124.57,15071.0,108.913,109.0005,108.913,109.0005,15071.0
2019-04-01 12:20:00,124.56,124.64,124.56,124.62,6845.0,108.9918,109.0618,108.9918,109.0443,6845.0
2019-04-01 12:25:00,124.61,124.61,124.57,124.61,3332.0,109.0355,109.0355,109.0005,109.0355,3332.0
2019-04-01 12:30:00,124.6,124.62,124.55,124.58,5787.0,109.0268,109.0443,108.983,109.0093,5787.0
2019-04-01 12:35:00,124.59,124.59,124.53,124.55,6605.0,109.018,109.018,108.9655,108.983,6605.0
2019-04-01 12:40:00,124.56,124.59,124.54,124.56,6034.0,108.9918,109.018,108.9743,108.9918,6034.0
2019-04-01 12:45:00,124.58,124.63,124.57,124.61,28654.0,109.0093,109.053,109.0005,109.0355,28654.0
2019-04-01 12:50:00,124.58,124.6,124.57,124.6,2588.0,109.0093,109.0268,109.0005,109.0268,2588.0
2019-04-01 12:55:00,124.6,124.67,124.6,124.66,408283.0,109.0268,109.088,109.0268,109.0793,408283.0
2019-04-01 13:00:00,124.66,124.71,124.63,124.71,9780.0,109.0793,109.123,109.053,109.123,9780.0
2019-04-01 13:05:00,124.69,124.69,124.64,124.69,22740.0,109.1055,109.1055,109.0618,109.1055,22740.0
2019-04-01 13:10:00,124.69,124.69,124.63,124.66,9970.0,109.1055,109.1055,109.053,109.0793,9970.0
2019-04-01 13:15:00,124.66,124.68,124.63,124.64,11212.0,109.0793,109.0968,109.053,109.0618,11212.0
2019-04-01 13:20:00,124.62,124.62,124.58,124.61,11240.0,109.0443,109.0443,109.0093,109.0355,11240.0
2019-04-01 13:25:00,124.59,124.66,124.59,124.63,15577.0,109.018,109.0793,109.018,109.053,15577.0
2019-04-01 13:30:00,124.62,124.67,124.62,124.63,34519.0,109.0443,109.088,109.0443,109.053,34519.0
2019-04-01 13:35:00,124.64,124.68,124.64,124.68,13197.0,109.0618,109.0968,109.0618,109.0968,13197.0
2019-04-01 13:40:00,124.68,124.7,124.66,124.66,7548.0,109.0968,109.1143,109.0793,109.0793,7548.0
2019-04-01 13:45:00,124.65,124.73,124.65,124.67,22174.0,109.0705,109.1405,109.0705,109.088,22174.0
2019-04-01 13:50:00,124.68,124.71,124.68,124.68,7259.0,109.0968,109.123,109.0968,109.0968,7259.0
2019-04-01 13:55:00,124.68,124.71,124.68,124.7,3554.0,109.0968,109.123,109.0968,109.1143,3554.0
2019-04-01 14:00:00,124.72,124.78,124.71,124.78,17572.0,109.1318,109.1843,109.123,109.1843,17572.0
2019-04-01 14:05:00,124.78,124.81,124.75,124.81,5249.0,109.1843,109.2105,109.158,109.2105,5249.0
2019-04-01 14:10:00,124.82,124.87,124.81,124.83,11136.0,109.2193,109.263,109.2105,109.228,11136.0
2019-04-01 14:15:00,124.82,124.84,124.79,124.82,26395.0,109.2193,109.2368,109.193,109.2193,26395.0
2019-04-01 14:20:00,124.81,124.81,124.76,124.79,9075.0,109.2105,109.2105,109.1668,109.193,9075.0
2019-04-01 14:25:00,124.78,124.8,124.71,124.72,8756.0,109.1843,109.2018,109.123,109.1318,8756.0
2019-04-01 14:30:00,124.72,124.74,124.7,124.73,28644.0,109.1318,109.1493,109.1143,109.1405,28644.0
2019-04-01 14:35:00,124.74,124.75,124.71,124.73,16555.0,109.1493,109.158,109.123,109.1405,16555.0
2019-04-01 14:40:00,124.73,124.75,124.71,124.71,14558.0,109.1405,109.158,109.123,109.123,14558.0
2019-04-01 14:45:00,124.72,124.72,124.68,124.69,25872.0,109.1318,109.1318,109.0968,109.1055,25872.0
2019-04-01 14:50:00,124.69,124.71,124.66,124.7,33929.0,109.1055,109.123,109.0793,109.1143,33929.0
2019-04-01 14:55:00,124.7,124.75,124.69,124.69,39061.0,109.1143,109.158,109.1055,109.1055,39061.0
2019-04-01 15:00:00,124.68,124.68,124.61,124.61,29838.0,109.0968,109.0968,109.0355,109.0355,29838.0
2019-04-01 15:05:00,124.62,124.65,124.59,124.6,11998.0,109.0443,109.0705,109.018,109.0268,11998.0
2019-04-01 15:10:00,124.61,124.66,124.58,124.64,16299.0,109.0355,109.0793,109.0093,109.0618,16299.0
2019-04-01 15:15:00,124.63,124.73,124.63,124.72,14397.0,109.053,109.1405,109.053,109.1318,14397.0
2019-04-01 15:20:00,124.73,124.78,124.7,124.77,47153.0,109.1405,109.1843,109.1143,109.1755,47153.0
2019-04-01 15:25:00,124.78,124.8,124.73,124.8,31113.0,109.1843,109.2018,109.1405,109.2018,31113.0
2019-04-01 15:30:00,124.8,124.8,124.75,124.77,36786.0,109.2018,109.2018,109.158,109.1755,36786.0
2019-04-01 15:35:00,124.78,124.85,124.77,124.83,87976.0,109.1843,109.2455,109.1755,109.228,87976.0
2019-04-01 15:40:00,124.83,124.85,124.79,124.85,246733.0,109.228,109.2455,109.193,109.2455,246733.0
2019-04-01 15:45:00,124.83,124.84,124.79,124.82,217439.0,109.228,109.2368,109.193,109.2193,217439.0
2019-04-01 15:50:00,124.83,124.92,124.82,124.92,28993.0,109.228,109.3068,109.2193,109.3068,28993.0
2019-04-01 15:55:00,124.93,125.0,124.88,124.89,153899.0,109.3155,109.3768,109.2718,109.2805,153899.0
2019-04-02 09:30:00,124.94,124.94,124.7,124.74,28468.0,109.3243,109.3243,109.1143,109.1493,28468.0
2019-04-02 09:35:00,124.72,124.72,124.64,124.69,67692.0,109.1318,109.1318,109.0618,109.1055,67692.0
2019-04-02 09:40:00,124.67,124.73,124.6,124.69,41028.0,109.088,109.1405,109.0268,109.1055,41028.0
2019-04-02 09:45:00,124.7,124.78,124.68,124.75,25557.0,109.1143,109.1843,109.0968,109.158,25557.0
2019-04-02 09:50:00,124.75,124.83,124.74,124.81,51381.0,109.158,109.228,109.1493,109.2105,51381.0
2019-04-02 09:55:00,124.81,124.97,124.79,124.97,37440.0,109.2105,109.3505,109.193,109.3505,37440.0
2019-04-02 10:00:00,124.96,124.96,124.67,124.73,26262.0,109.3418,109.3418,109.088,109.1405,26262.0
2019-04-02 10:05:00,124.73,124.8,124.72,124.77,10037.0,109.1405,109.2018,109.1318,109.1755,10037.0
2019-04-02 10:10:00,124.75,124.79,124.73,124.77,12167.0,109.158,109.193,109.1405,109.1755,12167.0
2019-04-02 10:15:00,124.78,124.82,124.76,124.8,20703.0,109.1843,109.2193,109.1668,109.2018,20703.0
2019-04-02 10:20:00,124.77,124.79,124.74,124.74,7239.0,109.1755,109.193,109.1493,109.1493,7239.0
2019-04-02 10:25:00,124.73,124.78,124.72,124.78,9483.0,109.1405,109.1843,109.1318,109.1843,9483.0
2019-04-02 10:30:00,124.78,124.79,124.73,124.75,9063.0,109.1843,109.193,109.1405,109.158,9063.0
2019-04-02 10:35:00,124.74,124.75,124.69,124.69,11279.0,109.1493,109.158,109.1055,109.1055,11279.0
2019-04-02 10:40:00,124.68,124.68,124.61,124.65,12176.0,109.0968,109.0968,109.0355,109.0705,12176.0
2019-04-02 10:45:00,124.66,124.66,124.61,124.62,18499.0,109.0793,109.0793,109.0355,109.0443,18499.0
2019-04-02 10:50:00,124.62,124.7,124.62,124.68,25483.0,109.0443,109.1143,109.0443,109.0968,25483.0
2019-04-02 10:55:00,124.67,124.67,124.55,124.55,14677.0,109.088,109.088,108.983,108.983,14677.0
2019-04-02 11:00:00,124.53,124.55,124.43,124.46,18258.0,108.9655,108.983,108.878,108.9043,18258.0
2019-04-02 11:05:00,124.44,124.5,124.37,124.4,12424.0,108.8868,108.9393,108.8255,108.8518,12424.0
2019-04-02 11:10:00,124.41,124.42,124.34,124.38,24802.0,108.8605,108.8693,108.7993,108.8343,24802.0
2019-04-02 11:15:00,124.37,124.52,124.35,124.52,12100.0,108.8255,108.9568,108.808,108.9568,12100.0
2019-04-02 11:20:00,124.51,124.58,124.5,124.55,10053.0,108.948,109.0093,108.9393,108.983,10053.0
2019-04-02 11:25:00,124.53,124.64,124.53,124.63,13479.0,108.9655,109.0618,108.9655,109.053,13479.0
2019-04-02 11:30:00,124.63,124.64,124.58,124.6,75206.0,109.053,109.0618,109.0093,109.0268,75206.0
2019-04-02 11:35:00,124.58,124.61,124.5,124.51,23534.0,109.0093,109.0355,108.9393,108.948,23534.0
2019-04-02 11:40:00,124.53,124.59,124.53,124.59,21199.0,108.9655,109.018,108.9655,109.018,21199.0
2019-04-02 11:45:00,124.59,124.68,124.59,124.68,14448.0,109.018,109.0968,109.018,109.0968,14448.0
2019-04-02 11:50:00,124.7,124.74,124.68,124.74,8013.0,109.1143,109.1493,109.0968,109.1493,8013.0
2019-04-02 11:55:00,124.73,124.73,124.68,124.69,22471.0,109.1405,109.1405,109.0968,109.1055,22471.0
2019-04-02 12:00:00,124.68,124.74,124.64,124.72,12676.0,109.0968,109.1493,109.0618,109.1318,12676.0
2019-04-02 12:05:00,124.7,124.71,124.67,124.69,10941.0,109.1143,109.123,109.088,109.1055,10941.0
2019-04-02 12:10:00,124.69,124.7,124.63,124.63,21818.0,109.1055,109.1143,109.053,109.053,21818.0
2019-04-02 12:15:00,124.65,124.67,124.6,124.6,18671.0,109.0705,109.088,109.0268,109.0268,18671.0
2019-04-02 12:20:00,124.6,124.61,124.51,124.52,74390.0,109.0268,109.0355,108.948,108.9568,74390.0
2019-04-02 12:25:00,124.51,124.54,124.49,124.54,33175.0,108.948,108.9743,108.9305,108.9743,33175.0
2019-04-02 12:30:00,124.54,124.59,124.53,124.59,16148.0,108.9743,109.018,108.9655,109.018,16148.0
2019-04-02 12:35:00,124.58,124.59,124.52,124.59,31736.0,109.0093,109.018,108.9568,109.018,31736.0
2019-04-02 12:40:00,124.58,124.6,124.53,124.56,26466.0,109.0093,109.0268,108.9655,108.9918,26466.0
2019-04-02 12:45:00,124.55,124.55,124.51,124.54,15421.0,108.983,108.983,108.948,108.9743,15421.0
2019-04-02 12:50:00,124.55,124.57,124.51,124.54,10449.0,108.983,109.0005,108.948,108.9743,10449.0
2019-04-02 12:55:00,124.54,124.58,124.54,124.57,8840.0,108.9743,109.0093,108.9743,109.0005,8840.0
2019-04-02 13:00:00,124.55,124.56,124.51,124.55,19924.0,108.983,108.9918,108.948,108.983,19924.0
2019-04-02 13:05:00,124.55,124.67,124.53,124.66,20700.0,108.983,109.088,108.9655,109.0793,20700.0
2019-04-02 13:10:00,124.66,124.66,124.61,124.65,26531.0,109.0793,109.0793,109.0355,109.0705,26531.0
2019-04-02 13:15:00,124.65,124.67,124.6,124.62,22914.0,109.0705,109.088,109.0268,109.0443,22914.0
2019-04-02 13:20:00,124.6,124.67,124.6,124.63,16465.0,109.0268,109.088,109.0268,109.053,16465.0
2019-04-02 13:25:00,124.61,124.63,124.58,124.6,17414.0,109.0355,109.053,109.0093,109.0268,17414.0
2019-04-02 13:30:00,124.6,124.62,124.56,124.62,14314.0,109.0268,109.0443,108.9918,109.0443,14314.0
2019-04-02 13:35:00,124.61,124.66,124.6,124.64,41559.0,109.0355,109.0793,109.0268,109.0618,41559.0
2019-04-02 13:40:00,124.64,124.66,124.63,124.63,4435.0,109.0618,109.0793,109.053,109.053,4435.0
2019-04-02 13:45:00,124.64,124.64,124.56,124.56,24355.0,109.0618,109.0618,108.9918,108.9918,24355.0
2019-04-02 13:50:00,124.56,124.6,124.54,124.6,11344.0,108.9918,109.0268,108.9743,109.0268,11344.0
2019-04-02 13:55:00,124.6,124.6,124.54,124.57,19626.0,109.0268,109.0268,108.9743,109.0005,19626.0
2019-04-02 14:00:00,124.56,124.59,124.55,124.59,69767.0,108.9918,109.018,108.983,109.018,69767.0
2019-04-02 14:05:00,124.59,124.6,124.57,124.59,7846.0,109.018,109.0268,109.0005,109.018,7846.0
2019-04-02 14:10:00,124.57,124.63,124.57,124.6,9107.0,109.0005,109.053,109.0005,109.0268,9107.0
2019-04-02 14:15:00,124.59,124.6,124.57,124.59,23311.0,109.018,109.0268,109.0005,109.018,23311.0
2019-04-02 14:20:00,124.6,124.62,124.59,124.62,20488.0,109.0268,109.0443,109.018,109.0443,20488.0
2019-04-02 14:25:00,124.62,124.65,124.62,124.63,14941.0,109.0443,109.0705,109.0443,109.053,14941.0
2019-04-02 14:30:00,124.62,124.67,124.62,124.66,15741.0,109.0443,109.088,109.0443,109.0793,15741.0
2019-04-02 14:35:00,124.66,124.66,124.6,124.61,12611.0,109.0793,109.0793,109.0268,109.0355,12611.0
2019-04-02 14:40:00,124.62,124.65,124.61,124.62,11018.0,109.0443,109.0705,109.0355,109.0443,11018.0
2019-04-02 14:45:00,124.62,124.65,124.58,124.59,24013.0,109.0443,109.0705,109.0093,109.018,24013.0
2019-04-02 14:50:00,124.6,124.61,124.56,124.57,21222.0,109.0268,109.0355,108.9918,109.0005,21222.0
2019-04-02 14:55:00,124.56,124.65,124.56,124.64,12945.0,108.9918,109.0705,108.9918,109.0618,12945.0
2019-04-02 15:00:00,124.65,124.67,124.64,124.65,21826.0,109.0705,109.088,109.0618,109.0705,21826.0
2019-04-02 15:05:00,124.65,124.68,124.65,124.66,37292.0,109.0705,109.0968,109.0705,109.0793,37292.0
2019-04-02 15:10:00,124.66,124.67,124.64,124.65,33380.0,109.0793,109.088,109.0618,109.0705,33380.0
2019-04-02 15:15:00,124.65,124.68,124.64,124.67,12689.0,109.0705,109.0968,109.0618,109.088,12689.0
2019-04-02 15:20:00,124.66,124.66,124.62,124.62,17007.0,109.0793,109.0793,109.0443,109.0443,17007.0
2019-04-02 15:25:00,124.63,124.66,124.62,124.65,22816.0,109.053,109.0793,109.0443,109.0705,22816.0
2019-04-02 15:30:00,124.65,124.71,124.63,124.67,14693.0,109.0705,109.123,109.053,109.088,14693.0
2019-04-02 15:35:00,124.67,124.72,124.66,124.72,7989.0,109.088,109.1318,109.0793,109.1318,7989.0
2019-04-02 15:40:00,124.71,124.74,124.71,124.71,19239.0,109.123,109.1493,109.123,109.123,19239.0
2019-04-02 15:45:00,124.71,124.71,124.68,124.7,34501.0,109.123,109.123,109.0968,109.1143,34501.0
2019-04-02 15:50:00,124.7,124.73,124.69,124.7,26580.0,109.1143,109.1405,109.1055,109.1143,26580.0
2019-04-02 15:55:00,124.7,124.7,124.63,124.64,71512.0,109.1143,109.1143,109.053,109.0618,71512.0
2019-04-03 09:30:00,125.17,125.23,125.02,125.08,52902.0,109.5255,109.578,109.3943,109.4468,52902.0
2019-04-03 09:35:00,125.07,125.13,125.0,125.05,42266.0,109.438,109.4905,109.3768,109.4205,42266.0
2019-04-03 09:40:00,125.04,125.12,125.0,125.08,44720.0,109.4118,109.4818,109.3768,109.4468,44720.0
2019-04-03 09:45:00,125.09,125.17,125.05,125.09,58233.0,109.4555,109.5255,109.4205,109.4555,58233.0
2019-04-03 09:50:00,125.09,125.1,124.98,125.05,55536.0,109.4555,109.4643,109.3593,109.4205,55536.0
2019-04-03 09:55:00,125.04,125.04,124.93,124.93,9483.0,109.4118,109.4118,109.3155,109.3155,9483.0
2019-04-03 10:00:00,124.88,124.92,124.75,124.84,47374.0,109.2718,109.3068,109.158,109.2368,47374.0
2019-04-03 10:05:00,124.86,124.88,124.78,124.86,24271.0,109.2543,109.2718,109.1843,109.2543,24271.0
2019-04-03 10:10:00,124.87,124.9,124.84,124.86,16229.0,109.263,109.2893,109.2368,109.2543,16229.0
2019-04-03 10:15:00,124.86,125.0,124.84,125.0,112154.0,109.2543,109.3768,109.2368,109.3768,112154.0
2019-04-03 10:20:00,125.01,125.04,124.97,125.0,18086.0,109.3855,109.4118,109.3505,109.3768,18086.0
2019-04-03 10:25:00,125.01,125.03,124.92,124.97,27850.0,109.3855,109.403,109.3068,109.3505,27850.0
2019-04-03 10:30:00,124.96,125.03,124.88,125.01,28665.0,109.3418,109.403,109.2718,109.3855,28665.0
2019-04-03 10:35:00,125.01,125.06,124.94,125.05,22909.0,109.3855,109.4293,109.3243,109.4205,22909.0
2019-04-03 10:40:00,125.06,125.07,125.0,125.0,8815.0,109.4293,109.438,109.3768,109.3768,8815.0
2019-04-03 10:45:00,125.0,125.03,124.94,124.94,14841.0,109.3768,109.403,109.3243,109.3243,14841.0
2019-04-03 10:50:00,124.94,125.11,124.94,125.07,15051.0,109.3243,109.473,109.3243,109.438,15051.0
2019-04-03 10:55:00,125.09,125.13,125.05,125.07,14841.0,109.4555,109.4905,109.4205,109.438,14841.0
2019-04-03 11:00:00,125.08,125.22,125.05,125.21,18726.0,109.4468,109.5693,109.4205,109.5605,18726.0
2019-04-03 11:05:00,125.22,125.24,125.16,125.16,20009.0,109.5693,109.5868,109.5168,109.5168,20009.0
2019-04-03 11:10:00,125.16,125.17,125.06,125.09,14216.0,109.5168,109.5255,109.4293,109.4555,14216.0
2019-04-03 11:15:00,125.09,125.12,125.05,125.12,7067.0,109.4555,109.4818,109.4205,109.4818,7067.0
2019-04-03 11:20:00,125.12,125.12,125.04,125.04,8558.0,109.4818,109.4818,109.4118,109.4118,8558.0
2019-04-03 11:25:00,125.06,125.09,124.99,125.08,8109.0,109.4293,109.4555,109.368,109.4468,8109.0
2019-04-03 11:30:00,125.06,125.12,125.05,125.09,12970.0,109.4293,109.4818,109.4205,109.4555,12970.0
2019-04-03 11:35:00,125.11,125.13,125.08,125.11,9352.0,109.473,109.4905,109.4468,109.473,9352.0
2019-04-03 11:40:00,125.11,125.14,125.1,125.13,11810.0,109.473,109.4993,109.4643,109.4905,11810.0
2019-04-03 11:45:00,125.14,125.17,125.1,125.12,4957.0,109.4993,109.5255,109.4643,109.4818,4957.0
2019-04-03 11:50:00,125.13,125.2,125.13,125.16,10094.0,109.4905,109.5518,109.4905,109.5168,10094.0
2019-04-03 11:55:00,125.17,125.2,125.14,125.14,5173.0,109.5255,109.5518,109.4993,109.4993,5173.0
2019-04-03 12:00:00,125.14,125.15,125.09,125.15,7112.0,109.4993,109.508,109.4555,109.508,7112.0
2019-04-03 12:05:00,125.19,125.19,125.15,125.19,4285.0,109.543,109.543,109.508,109.543,4285.0
2019-04-03 12:10:00,125.2,125.2,125.11,125.11,4469.0,109.5518,109.5518,109.473,109.473,4469.0
2019-04-03 12:15:00,125.11,125.13,125.1,125.11,16303.0,109.473,109.4905,109.4643,109.473,16303.0
2019-04-03 12:20:00,125.09,125.12,125.08,125.12,4397.0,109.4555,109.4818,109.4468,109.4818,4397.0
2019-04-03 12:25:00,125.13,125.16,125.12,125.12,5649.0,109.4905,109.5168,109.4818,109.4818,5649.0
2019-04-03 12:30:00,125.11,125.15,125.09,125.15,8619.0,109.473,109.508,109.4555,109.508,8619.0
2019-04-03 12:35:00,125.13,125.13,125.08,125.12,22105.0,109.4905,109.4905,109.4468,109.4818,22105.0
2019-04-03 12:40:00,125.12,125.15,125.12,125.14,21501.0,109.4818,109.508,109.4818,109.4993,21501.0
2019-04-03 12:45:00,125.14,125.14,125.07,125.07,8551.0,109.4993,109.4993,109.438,109.438,8551.0
2019-04-03 12:50:00,125.08,125.08,125.02,125.03,14214.0,109.4468,109.4468,109.3943,109.403,14214.0
2019-04-03 12:55:00,125.02,125.04,125.0,125.03,12567.0,109.3943,109.4118,109.3768,109.403,12567.0
2019-04-03 13:00:00,125.04,125.11,125.04,125.08,6661.0,109.4118,109.473,109.4118,109.4468,6661.0
2019-04-03 13:05:00,125.06,125.07,125.04,125.05,2885.0,109.4293,109.438,109.4118,109.4205,2885.0
2019-04-03 13:10:00,125.06,125.07,125.01,125.03,5871.0,109.4293,109.438,109.3855,109.403,5871.0
2019-04-03 13:15:00,125.03,125.03,124.96,125.01,39727.0,109.403,109.403,109.3418,109.3855,39727.0
2019-04-03 13:20:00,125.0,125.05,124.99,125.04,8682.0,109.3768,109.4205,109.368,109.4118,8682.0
2019-04-03 13:25:00,125.05,125.06,125.03,125.04,3213.0,109.4205,109.4293,109.403,109.4118,3213.0
2019-04-03 13:30:00,125.03,125.06,125.02,125.05,3784.0,109.403,109.4293,109.3943,109.4205,3784.0
2019-04-03 13:35:00,125.02,125.05,125.02,125.03,12061.0,109.3943,109.4205,109.3943,109.403,12061.0
2019-04-03 13:40:00,125.03,125.03,124.91,124.96,24511.0,109.403,109.403,109.298,109.3418,24511.0
2019-04-03 13:45:00,124.95,124.98,124.94,124.94,8031.0,109.333,109.3593,109.3243,109.3243,8031.0
2019-04-03 13:50:00,124.95,124.95,124.82,124.85,22813.0,109.333,109.333,109.2193,109.2455,22813.0
2019-04-03 13:55:00,124.85,124.85,124.79,124.8,10985.0,109.2455,109.2455,109.193,109.2018,10985.0
2019-04-03 14:00:00,124.8,124.8,124.73,124.75,25728.0,109.2018,109.2018,109.1405,109.158,25728.0
2019-04-03 14:05:00,124.76,124.79,124.75,124.75,15963.0,109.1668,109.193,109.158,109.158,15963.0
2019-04-03 14:10:00,124.77,124.77,124.71,124.71,19237.0,109.1755,109.1755,109.123,109.123,19237.0
2019-04-03 14:15:00,124.71,124.77,124.71,124.74,10761.0,109.123,109.1755,109.123,109.1493,10761.0
2019-04-03 14:20:00,124.75,124.82,124.75,124.81,15365.0,109.158,109.2193,109.158,109.2105,15365.0
2019-04-03 14:25:00,124.82,124.86,124.81,124.85,7302.0,109.2193,109.2543,109.2105,109.2455,7302.0
2019-04-03 14:30:00,124.84,124.85,124.76,124.76,12614.0,109.2368,109.2455,109.1668,109.1668,12614.0
2019-04-03 14:35:00,124.77,124.78,124.67,124.68,9902.0,109.1755,109.1843,109.088,109.0968,9902.0
2019-04-03 14:40:00,124.68,124.71,124.61,124.63,34383.0,109.0968,109.123,109.0355,109.053,34383.0
2019-04-03 14:45:00,124.64,124.72,124.64,124.72,9449.0,109.0618,109.1318,109.0618,109.1318,9449.0
2019-04-03 14:50:00,124.7,124.77,124.68,124.77,22253.0,109.1143,109.1755,109.0968,109.1755,22253.0
2019-04-03 14:55:00,124.77,124.77,124.69,124.69,5649.0,109.1755,109.1755,109.1055,109.1055,5649.0
2019-04-03 15:00:00,124.66,124.71,124.63,124.7,8685.0,109.0793,109.123,109.053,109.1143,8685.0
2019-04-03 15:05:00,124.71,124.72,124.59,124.59,23084.0,109.123,109.1318,109.018,109.018,23084.0
2019-04-03 15:10:00,124.58,124.58,124.49,124.51,24424.0,109.0093,109.0093,108.9305,108.948,24424.0
2019-04-03 15:15:00,124.5,124.52,124.45,124.47,49771.0,108.9393,108.9568,108.8955,108.913,49771.0
2019-04-03 15:20:00,124.48,124.53,124.43,124.53,106155.0,108.9218,108.9655,108.878,108.9655,106155.0
2019-04-03 15:25:00,124.52,124.68,124.5,124.67,86888.0,108.9568,109.0968,108.9393,109.088,86888.0
2019-04-03 15:30:00,124.66,124.67,124.59,124.66,98600.0,109.0793,109.088,109.018,109.0793,98600.0
2019-04-03 15:35:00,124.67,124.73,124.63,124.69,59038.0,109.088,109.1405,109.053,109.1055,59038.0
2019-04-03 15:40:00,124.69,124.74,124.67,124.74,23836.0,109.1055,109.1493,109.088,109.1493,23836.0
2019-04-03 15:45:00,124.75,124.76,124.69,124.74,22342.0,109.158,109.1668,109.1055,109.1493,22342.0
2019-04-03 15:50:00,124.75,124.81,124.72,124.76,37387.0,109.158,109.2105,109.1318,109.1668,37387.0
2019-04-03 15:55:00,124.76,124.83,124.74,124.77,106202.0,109.1668,109.228,109.1493,109.1755,106202.0
2019-04-04 09:30:00,124.88,124.92,124.79,124.92,25957.0,109.2718,109.3068,109.193,109.3068,25957.0
2019-04-04 09:35:00,124.94,125.03,124.94,125.03,5664.0,109.3243,109.403,109.3243,109.403,5664.0
2019-04-04 09:40:00,125.01,125.03,124.86,124.89,25516.0,109.3855,109.403,109.2543,109.2805,25516.0
2019-04-04 09:45:00,124.93,125.07,124.93,125.02,19089.0,109.3155,109.438,109.3155,109.3943,19089.0
2019-04-04 09:50:00,125.04,125.1,124.97,124.99,15562.0,109.4118,109.4643,109.3505,109.368,15562.0
2019-04-04 09:55:00,125.0,125.01,124.93,125.0,12198.0,109.3768,109.3855,109.3155,109.3768,12198.0
2019-04-04 10:00:00,125.02,125.06,125.01,125.01,4952.0,109.3943,109.4293,109.3855,109.3855,4952.0
2019-04-04 10:05:00,125.02,125.04,124.92,124.94,7237.0,109.3943,109.4118,109.3068,109.3243,7237.0
2019-04-04 10:10:00,124.93,124.99,124.93,124.97,12345.0,109.3155,109.368,109.3155,109.3505,12345.0
2019-04-04 10:15:00,124.99,125.03,124.93,124.95,8959.0,109.368,109.403,109.3155,109.333,8959.0
2019-04-04 10:20:00,124.95,125.01,124.94,124.96,19309.0,109.333,109.3855,109.3243,109.3418,19309.0
2019-04-04 10:25:00,124.97,125.01,124.93,124.93,6487.0,109.3505,109.3855,109.3155,109.3155,6487.0
2019-04-04 10:30:00,124.91,124.92,124.83,124.83,9072.0,109.298,109.3068,109.228,109.228,9072.0
2019-04-04 10:35:00,124.86,124.9,124.83,124.89,5499.0,109.2543,109.2893,109.228,109.2805,5499.0
2019-04-04 10:40:00,124.9,124.94,124.86,124.94,10741.0,109.2893,109.3243,109.2543,109.3243,10741.0
2019-04-04 10:45:00,124.97,125.02,124.95,125.01,8980.0,109.3505,109.3943,109.333,109.3855,8980.0
2019-04-04 10:50:00,125.01,125.08,124.99,125.07,26217.0,109.3855,109.4468,109.368,109.438,26217.0
2019-04-04 10:55:00,125.09,125.11,125.06,125.1,6859.0,109.4555,109.473,109.4293,109.4643,6859.0
2019-04-04 11:00:00,125.08,125.12,125.06,125.1,9658.0,109.4468,109.4818,109.4293,109.4643,9658.0
2019-04-04 11:05:00,125.1,125.16,125.1,125.14,12829.0,109.4643,109.5168,109.4643,109.4993,12829.0
2019-04-04 11:10:00,125.11,125.15,125.05,125.05,5279.0,109.473,109.508,109.4205,109.4205,5279.0
2019-04-04 11:15:00,125.04,125.04,124.88,124.88,11094.0,109.4118,109.4118,109.2718,109.2718,11094.0
2019-04-04 11:20:00,124.85,124.92,124.79,124.92,13646.0,109.2455,109.3068,109.193,109.3068,13646.0
2019-04-04 11:25:00,124.92,125.06,124.92,125.06,6650.0,109.3068,109.4293,109.3068,109.4293,6650.0
2019-04-04 11:30:00,125.04,125.06,124.93,124.93,4931.0,109.4118,109.4293,109.3155,109.3155,4931.0
2019-04-04 11:35:00,124.93,125.07,124.92,125.05,4089.0,109.3155,109.438,109.3068,109.4205,4089.0
2019-04-04 11:40:00,125.06,125.06,124.98,124.99,2592.0,109.4293,109.4293,109.3593,109.368,2592.0
2019-04-04 11:45:00,124.96,125.04,124.96,124.97,6985.0,109.3418,109.4118,109.3418,109.3505,6985.0
2019-04-04 11:50:00,124.96,124.97,124.89,124.9,6426.0,109.3418,109.3505,109.2805,109.2893,6426.0
2019-04-04 11:55:00,124.92,125.0,124.92,124.95,7262.0,109.3068,109.3768,109.3068,109.333,7262.0
2019-04-04 12:00:00,124.96,125.01,124.93,124.99,5899.0,109.3418,109.3855,109.3155,109.368,5899.0
2019-04-04 12:05:00,124.97,125.0,124.93,124.93,1947.0,109.3505,109.3768,109.3155,109.3155,1947.0
2019-04-04 12:10:00,124.89,124.93,124.86,124.86,1741.0,109.2805,109.3155,109.2543,109.2543,1741.0
2019-04-04 12:15:00,124.86,124.87,124.73,124.78,5424.0,109.2543,109.263,109.1405,109.1843,5424.0
2019-04-04 12:20:00,124.78,124.89,124.78,124.85,5214.0,109.1843,109.2805,109.1843,109.2455,5214.0
2019-04-04 12:25:00,124.87,124.88,124.83,124.85,4028.0,109.263,109.2718,109.228,109.2455,4028.0
2019-04-04 12:30:00,124.83,124.88,124.81,124.83,3688.0,109.228,109.2718,109.2105,109.228,3688.0
2019-04-04 12:35:00,124.85,124.9,124.85,124.89,3830.0,109.2455,109.2893,109.2455,109.2805,3830.0
2019-04-04 12:40:00,124.88,124.93,124.83,124.86,6455.0,109.2718,109.3155,109.228,109.2543,6455.0
2019-04-04 12:45:00,124.84,124.89,124.79,124.89,5666.0,109.2368,109.2805,109.193,109.2805,5666.0
2019-04-04 12:50:00,124.89,124.95,124.87,124.94,5271.0,109.2805,109.333,109.263,109.3243,5271.0
2019-04-04 12:55:00,124.93,124.99,124.93,124.94,15340.0,109.3155,109.368,109.3155,109.3243,15340.0
2019-04-04 13:00:00,124.94,124.95,124.89,124.9,9791.0,109.3243,109.333,109.2805,109.2893,9791.0
2019-04-04 13:05:00,124.94,124.98,124.93,124.95,4543.0,109.3243,109.3593,109.3155,109.333,4543.0
2019-04-04 13:10:00,124.94,124.98,124.92,124.93,5652.0,109.3243,109.3593,109.3068,109.3155,5652.0
2019-04-04 13:15:00,124.93,125.0,124.91,125.0,4805.0,109.3155,109.3768,109.298,109.3768,4805.0
2019-04-04 13:20:00,125.0,125.01,124.96,124.98,8498.0,109.3768,109.3855,109.3418,109.3593,8498.0
2019-04-04 13:25:00,124.98,124.99,124.95,124.97,11077.0,109.3593,109.368,109.333,109.3505,11077.0
2019-04-04 13:30:00,124.96,125.0,124.96,124.99,3088.0,109.3418,109.3768,109.3418,109.368,3088.0
2019-04-04 13:35:00,125.0,125.02,124.98,125.01,20945.0,109.3768,109.3943,109.3593,109.3855,20945.0
2019-04-04 13:40:00,125.0,125.03,124.99,125.0,6282.0,109.3768,109.403,109.368,109.3768,6282.0
2019-04-04 13:45:00,125.02,125.07,125.01,125.03,8112.0,109.3943,109.438,109.3855,109.403,8112.0
2019-04-04 13:50:00,125.02,125.09,125.02,125.08,11154.0,109.3943,109.4555,109.3943,109.4468,11154.0
2019-04-04 13:55:00,125.06,125.06,125.01,125.03,2979.0,109.4293,109.4293,109.3855,109.403,2979.0
2019-04-04 14:00:00,125.03,125.04,124.97,124.99,6137.0,109.403,109.4118,109.3505,109.368,6137.0
2019-04-04 14:05:00,125.0,125.04,125.0,125.03,4476.0,109.3768,109.4118,109.3768,109.403,4476.0
2019-04-04 14:10:00,125.01,125.09,125.0,125.09,13618.0,109.3855,109.4555,109.3768,109.4555,13618.0
2019-04-04 14:15:00,125.07,125.09,125.06,125.08,7014.0,109.438,109.4555,109.4293,109.4468,7014.0
2019-04-04 14:20:00,125.06,125.1,125.05,125.09,9291.0,109.4293,109.4643,109.4205,109.4555,9291.0
2019-04-04 14:25:00,125.08,125.08,125.02,125.03,3546.0,109.4468,109.4468,109.3943,109.403,3546.0
2019-04-04 14:30:00,125.02,125.05,125.01,125.04,2781.0,109.3943,109.4205,109.3855,109.4118,2781.0
2019-04-04 14:35:00,125.03,125.04,125.0,125.03,5527.0,109.403,109.4118,109.3768,109.403,5527.0
2019-04-04 14:40:00,125.04,125.07,125.04,125.06,11417.0,109.4118,109.438,109.4118,109.4293,11417.0
2019-04-04 14:45:00,125.07,125.1,125.05,125.1,3249.0,109.438,109.4643,109.4205,109.4643,3249.0
2019-04-04 14:50:00,125.1,125.13,125.09,125.09,2724.0,109.4643,109.4905,109.4555,109.4555,2724.0
2019-04-04 14:55:00,125.07,125.1,125.04,125.06,10205.0,109.438,109.4643,109.4118,109.4293,10205.0
2019-04-04 15:00:00,125.09,125.1,125.02,125.03,13069.0,109.4555,109.4643,109.3943,109.403,13069.0
2019-04-04 15:05:00,125.04,125.06,124.98,125.0,19923.0,109.4118,109.4293,109.3593,109.3768,19923.0
2019-04-04 15:10:00,125.0,125.09,125.0,125.06,6640.0,109.3768,109.4555,109.3768,109.4293,6640.0
2019-04-04 15:15:00,125.07,125.13,125.07,125.1,7229.0,109.438,109.4905,109.438,109.4643,7229.0
2019-04-04 15:20:00,125.12,125.12,125.06,125.1,13365.0,109.4818,109.4818,109.4293,109.4643,13365.0
2019-04-04 15:25:00,125.1,125.12,125.08,125.09,66398.0,109.4643,109.4818,109.4468,109.4555,66398.0
2019-04-04 15:30:00,125.1,125.17,125.1,125.16,20308.0,109.4643,109.5255,109.4643,109.5168,20308.0
2019-04-04 15:35:00,125.16,125.23,125.16,125.19,9793.0,109.5168,109.578,109.5168,109.543,9793.0
2019-04-04 15:40:00,125.21,125.21,125.13,125.15,15902.0,109.5605,109.5605,109.4905,109.508,15902.0
2019-04-04 15:45:00,125.15,125.15,125.11,125.14,13380.0,109.508,109.508,109.473,109.4993,13380.0
2019-04-04 15:50:00,125.16,125.24,125.16,125.22,19342.0,109.5168,109.5868,109.5168,109.5693,19342.0
2019-04-04 15:55:00,125.22,125.25,125.15,125.2,27876.0,109.5693,109.5955,109.508,109.5518,27876.0
2019-04-05 09:30:00,125.46,125.6,125.44,125.44,38964.0,109.7793,109.9018,109.7618,109.7618,38964.0
2019-04-05 09:35:00,125.41,125.48,125.27,125.27,13934.0,109.7355,109.7968,109.613,109.613,13934.0
2019-04-05 09:40:00,125.28,125.36,125.25,125.36,10545.0,109.6218,109.6918,109.5955,109.6918,10545.0
2019-04-05 09:45:00,125.37,125.46,125.37,125.46,269577.0,109.7005,109.7793,109.7005,109.7793,269577.0
2019-04-05 09:50:00,125.44,125.57,125.43,125.54,34611.0,109.7618,109.8755,109.753,109.8493,34611.0
2019-04-05 09:55:00,125.54,125.57,125.47,125.55,21527.0,109.8493,109.8755,109.788,109.858,21527.0
2019-04-05 10:00:00,125.55,125.59,125.49,125.57,28902.0,109.858,109.893,109.8055,109.8755,28902.0
2019-04-05 10:05:00,125.57,125.65,125.57,125.64,10600.0,109.8755,109.9455,109.8755,109.9368,10600.0
2019-04-05 10:10:00,125.63,125.65,125.61,125.63,21820.0,109.928,109.9455,109.9105,109.928,21820.0
2019-04-05 10:15:00,125.63,125.66,125.58,125.61,20716.0,109.928,109.9543,109.8843,109.9105,20716.0
2019-04-05 10:20:00,125.6,125.66,125.6,125.63,10341.0,109.9018,109.9543,109.9018,109.928,10341.0
2019-04-05 10:25:00,125.63,125.64,125.55,125.56,7125.0,109.928,109.9368,109.858,109.8668,7125.0
2019-04-05 10:30:00,125.57,125.68,125.56,125.64,17559.0,109.8755,109.9718,109.8668,109.9368,17559.0
2019-04-05 10:35:00,125.63,125.65,125.54,125.61,6115.0,109.928,109.9455,109.8493,109.9105,6115.0
2019-04-05 10:40:00,125.63,125.63,125.58,125.6,15283.0,109.928,109.928,109.8843,109.9018,15283.0
2019-04-05 10:45:00,125.62,125.67,125.61,125.65,3802.0,109.9193,109.963,109.9105,109.9455,3802.0
2019-04-05 10:50:00,125.66,125.74,125.66,125.73,4827.0,109.9543,110.0243,109.9543,110.0155,4827.0
2019-04-05 10:55:00,125.74,125.74,125.59,125.6,21249.0,110.0243,110.0243,109.893,109.9018,21249.0
2019-04-05 11:00:00,125.63,125.69,125.6,125.65,6568.0,109.928,109.9805,109.9018,109.9455,6568.0
2019-04-05 11:05:00,125.65,125.69,125.64,125.66,16785.0,109.9455,109.9805,109.9368,109.9543,16785.0
2019-04-05 11:10:00,125.68,125.76,125.67,125.71,14288.0,109.9718,110.0418,109.963,109.998,14288.0
2019-04-05 11:15:00,125.73,125.77,125.68,125.69,5289.0,110.0155,110.0505,109.9718,109.9805,5289.0
2019-04-05 11:20:00,125.7,125.71,125.67,125.67,7297.0,109.9893,109.998,109.963,109.963,7297.0
2019-04-05 11:25:00,125.65,125.67,125.56,125.65,12517.0,109.9455,109.963,109.8668,109.9455,12517.0
2019-04-05 11:30:00,125.64,125.67,125.56,125.6,15379.0,109.9368,109.963,109.8668,109.9018,15379.0
2019-04-05 11:35:00,125.61,125.64,125.59,125.63,6855.0,109.9105,109.9368,109.893,109.928,6855.0
2019-04-05 11:40:00,125.63,125.7,125.63,125.66,2189.0,109.928,109.9893,109.928,109.9543,2189.0
2019-04-05 11:45:00,125.68,125.68,125.59,125.62,13730.0,109.9718,109.9718,109.893,109.9193,13730.0
2019-04-05 11:50:00,125.63,125.69,125.6,125.67,10744.0,109.928,109.9805,109.9018,109.963,10744.0
2019-04-05 11:55:00,125.68,125.69,125.63,125.63,3853.0,109.9718,109.9805,109.928,109.928,3853.0
2019-04-05 12:00:00,125.63,125.69,125.62,125.68,3841.0,109.928,109.9805,109.9193,109.9718,3841.0
2019-04-05 12:05:00,125.68,125.71,125.66,125.7,12213.0,109.9718,109.998,109.9543,109.9893,12213.0
2019-04-05 12:10:00,125.7,125.71,125.67,125.68,3817.0,109.9893,109.998,109.963,109.9718,3817.0
2019-04-05 12:15:00,125.67,125.7,125.65,125.65,7926.0,109.963,109.9893,109.9455,109.9455,7926.0
2019-04-05 12:20:00,125.66,125.67,125.63,125.65,5725.0,109.9543,109.963,109.928,109.9455,5725.0
2019-04-05 12:25:00,125.65,125.66,125.63,125.66,4148.0,109.9455,109.9543,109.928,109.9543,4148.0
2019-04-05 12:30:00,125.66,125.69,125.63,125.66,4473.0,109.9543,109.9805,109.928,109.9543,4473.0
2019-04-05 12:35:00,125.65,125.66,125.52,125.52,22498.0,109.9455,109.9543,109.8318,109.8318,22498.0
2019-04-05 12:40:00,125.52,125.54,125.49,125.53,24955.0,109.8318,109.8493,109.8055,109.8405,24955.0
2019-04-05 12:45:00,125.53,125.58,125.53,125.58,3640.0,109.8405,109.8843,109.8405,109.8843,3640.0
2019-04-05 12:50:00,125.59,125.6,125.57,125.58,5731.0,109.893,109.9018,109.8755,109.8843,5731.0
2019-04-05 12:55:00,125.59,125.63,125.59,125.63,3847.0,109.893,109.928,109.893,109.928,3847.0
2019-04-05 13:00:00,125.64,125.68,125.64,125.64,2157.0,109.9368,109.9718,109.9368,109.9368,2157.0
2019-04-05 13:05:00,125.63,125.65,125.61,125.65,4884.0,109.928,109.9455,109.9105,109.9455,4884.0
2019-04-05 13:10:00,125.65,125.68,125.64,125.68,10036.0,109.9455,109.9718,109.9368,109.9718,10036.0
2019-04-05 13:15:00,125.69,125.69,125.65,125.67,2262.0,109.9805,109.9805,109.9455,109.963,2262.0
2019-04-05 13:20:00,125.66,125.67,125.66,125.66,1158.0,109.9543,109.963,109.9543,109.9543,1158.0
2019-04-05 13:25:00,125.66,125.67,125.64,125.66,6425.0,109.9543,109.963,109.9368,109.9543,6425.0
2019-04-05 13:30:00,125.64,125.65,125.62,125.65,4796.0,109.9368,109.9455,109.9193,109.9455,4796.0
2019-04-05 13:35:00,125.65,125.7,125.65,125.7,4785.0,109.9455,109.9893,109.9455,109.9893,4785.0
2019-04-05 13:40:00,125.68,125.7,125.68,125.68,8831.0,109.9718,109.9893,109.9718,109.9718,8831.0
2019-04-05 13:45:00,125.67,125.7,125.66,125.7,8210.0,109.963,109.9893,109.9543,109.9893,8210.0
2019-04-05 13:50:00,125.69,125.7,125.69,125.7,2099.0,109.9805,109.9893,109.9805,109.9893,2099.0
2019-04-05 13:55:00,125.7,125.74,125.68,125.73,14875.0,109.9893,110.0243,109.9718,110.0155,14875.0
2019-04-05 14:00:00,125.74,125.75,125.72,125.75,9236.0,110.0243,110.033,110.0068,110.033,9236.0
2019-04-05 14:05:00,125.75,125.76,125.73,125.73,4900.0,110.033,110.0418,110.0155,110.0155,4900.0
2019-04-05 14:10:00,125.73,125.73,125.71,125.71,19194.0,110.0155,110.0155,109.998,109.998,19194.0
2019-04-05 14:15:00,125.7,125.73,125.66,125.67,20629.0,109.9893,110.0155,109.9543,109.963,20629.0
2019-04-05 14:20:00,125.67,125.67,125.6,125.61,10630.0,109.963,109.963,109.9018,109.9105,10630.0
2019-04-05 14:25:00,125.61,125.62,125.58,125.61,5997.0,109.9105,109.9193,109.8843,109.9105,5997.0
2019-04-05 14:30:00,125.6,125.62,125.58,125.6,15508.0,109.9018,109.9193,109.8843,109.9018,15508.0
2019-04-05 14:35:00,125.6,125.65,125.59,125.64,5893.0,109.9018,109.9455,109.893,109.9368,5893.0
2019-04-05 14:40:00,125.64,125.65,125.61,125.61,5375.0,109.9368,109.9455,109.9105,109.9105,5375.0
2019-04-05 14:45:00,125.62,125.64,125.6,125.64,6197.0,109.9193,109.9368,109.9018,109.9368,6197.0
2019-04-05 14:50:00,125.64,125.66,125.61,125.65,18592.0,109.9368,109.9543,109.9105,109.9455,18592.0
2019-04-05 14:55:00,125.66,125.68,125.65,125.65,5189.0,109.9543,109.9718,109.9455,109.9455,5189.0
2019-04-05 15:00:00,125.66,125.69,125.64,125.67,8007.0,109.9543,109.9805,109.9368,109.963,8007.0
2019-04-05 15:05:00,125.69,125.69,125.61,125.62,8802.0,109.9805,109.9805,109.9105,109.9193,8802.0
2019-04-05 15:10:00,125.62,125.64,125.58,125.64,8054.0,109.9193,109.9368,109.8843,109.9368,8054.0
2019-04-05 15:15:00,125.63,125.65,125.61,125.65,8068.0,109.928,109.9455,109.9105,109.9455,8068.0
2019-04-05 15:20:00,125.67,125.73,125.67,125.73,9367.0,109.963,110.0155,109.963,110.0155,9367.0
2019-04-05 15:25:00,125.71,125.76,125.71,125.72,7125.0,109.998,110.0418,109.998,110.0068,7125.0
2019-04-05 15:30:00,125.72,125.79,125.71,125.77,12548.0,110.0068,110.068,109.998,110.0505,12548.0
2019-04-05 15:35:00,125.78,125.8,125.75,125.77,9757.0,110.0593,110.0768,110.033,110.0505,9757.0
2019-04-05 15:40:00,125.77,125.79,125.73,125.73,10064.0,110.0505,110.068,110.0155,110.0155,10064.0
2019-04-05 15:45:00,125.71,125.71,125.67,125.7,15815.0,109.998,109.998,109.963,109.9893,15815.0
2019-04-05 15:50:00,125.68,125.69,125.62,125.64,28131.0,109.9718,109.9805,109.9193,109.9368,28131.0
2019-04-05 15:55:00,125.66,125.8,125.66,125.78,25610.0,109.9543,110.0768,109.9543,110.0593,25610.0
2019-04-08 09:30:00,125.62,125.67,125.54,125.56,45079.0,109.9193,109.963,109.8493,109.8668,45079.0
2019-04-08 09:35:00,125.59,125.59,125.4,125.46,17791.0,109.893,109.893,109.7268,109.7793,17791.0
2019-04-08 09:40:00,125.44,125.52,125.42,125.45,35196.0,109.7618,109.8318,109.7443,109.7705,35196.0
2019-04-08 09:45:00,125.45,125.46,125.4,125.43,10001.0,109.7705,109.7793,109.7268,109.753,10001.0
2019-04-08 09:50:00,125.44,125.49,125.4,125.42,20352.0,109.7618,109.8055,109.7268,109.7443,20352.0
2019-04-08 09:55:00,125.43,125.53,125.43,125.49,33270.0,109.753,109.8405,109.753,109.8055,33270.0
2019-04-08 10:00:00,125.5,125.52,125.42,125.44,8234.0,109.8143,109.8318,109.7443,109.7618,8234.0
2019-04-08 10:05:00,125.43,125.55,125.43,125.49,13812.0,109.753,109.858,109.753,109.8055,13812.0
2019-04-08 10:10:00,125.5,125.54,125.5,125.52,14132.0,109.8143,109.8493,109.8143,109.8318,14132.0
2019-04-08 10:15:00,125.52,125.63,125.5,125.61,16126.0,109.8318,109.928,109.8143,109.9105,16126.0
2019-04-08 10:20:00,125.61,125.65,125.61,125.63,7210.0,109.9105,109.9455,109.9105,109.928,7210.0
2019-04-08 10:25:00,125.64,125.65,125.58,125.65,11061.0,109.9368,109.9455,109.8843,109.9455,11061.0
2019-04-08 10:30:00,125.64,125.7,125.62,125.62,7388.0,109.9368,109.9893,109.9193,109.9193,7388.0
2019-04-08 10:35:00,125.64,125.72,125.63,125.67,9529.0,109.9368,110.0068,109.928,109.963,9529.0
2019-04-08 10:40:00,125.69,125.69,125.65,125.65,7515.0,109.9805,109.9805,109.9455,109.9455,7515.0
2019-04-08 10:45:00,125.65,125.68,125.61,125.65,10891.0,109.9455,109.9718,109.9105,109.9455,10891.0
2019-04-08 10:50:00,125.66,125.72,125.66,125.7,5398.0,109.9543,110.0068,109.9543,109.9893,5398.0
2019-04-08 10:55:00,125.69,125.69,125.61,125.64,7631.0,109.9805,109.9805,109.9105,109.9368,7631.0
2019-04-08 11:00:00,125.64,125.66,125.59,125.63,9769.0,109.9368,109.9543,109.893,109.928,9769.0
2019-04-08 11:05:00,125.64,125.64,125.56,125.56,18458.0,109.9368,109.9368,109.8668,109.8668,18458.0
2019-04-08 11:10:00,125.56,125.57,125.52,125.52,7506.0,109.8668,109.8755,109.8318,109.8318,7506.0
2019-04-08 11:15:00,125.53,125.56,125.47,125.47,7158.0,109.8405,109.8668,109.788,109.788,7158.0
2019-04-08 11:20:00,125.46,125.52,125.44,125.51,18208.0,109.7793,109.8318,109.7618,109.823,18208.0
2019-04-08 11:25:00,125.5,125.53,125.49,125.51,8584.0,109.8143,109.8405,109.8055,109.823,8584.0
2019-04-08 11:30:00,125.52,125.68,125.52,125.67,7674.0,109.8318,109.9718,109.8318,109.963,7674.0
2019-04-08 11:35:00,125.66,125.71,125.64,125.67,10279.0,109.9543,109.998,109.9368,109.963,10279.0
2019-04-08 11:40:00,125.65,125.69,125.65,125.67,9055.0,109.9455,109.9805,109.9455,109.963,9055.0
2019-04-08 11:45:00,125.66,125.68,125.6,125.68,12156.0,109.9543,109.9718,109.9018,109.9718,12156.0
2019-04-08 11:50:00,125.68,125.68,125.61,125.65,5249.0,109.9718,109.9718,109.9105,109.9455,5249.0
2019-04-08 11:55:00,125.62,125.64,125.6,125.6,5956.0,109.9193,109.9368,109.9018,109.9018,5956.0
2019-04-08 12:00:00,125.6,125.61,125.47,125.5,28052.0,109.9018,109.9105,109.788,109.8143,28052.0
2019-04-08 12:05:00,125.51,125.53,125.5,125.52,14325.0,109.823,109.8405,109.8143,109.8318,14325.0
2019-04-08 12:10:00,125.52,125.55,125.52,125.54,7415.0,109.8318,109.858,109.8318,109.8493,7415.0
2019-04-08 12:15:00,125.54,125.55,125.52,125.55,6424.0,109.8493,109.858,109.8318,109.858,6424.0
2019-04-08 12:20:00,125.55,125.55,125.5,125.53,7440.0,109.858,109.858,109.8143,109.8405,7440.0
2019-04-08 12:25:00,125.54,125.59,125.54,125.59,6705.0,109.8493,109.893,109.8493,109.893,6705.0
2019-04-08 12:30:00,125.58,125.59,125.51,125.52,8362.0,109.8843,109.893,109.823,109.8318,8362.0
2019-04-08 12:35:00,125.52,125.6,125.52,125.59,3398.0,109.8318,109.9018,109.8318,109.893,3398.0
2019-04-08 12:40:00,125.6,125.6,125.54,125.55,7278.0,109.9018,109.9018,109.8493,109.858,7278.0
2019-04-08 12:45:00,125.55,125.57,125.52,125.53,8576.0,109.858,109.8755,109.8318,109.8405,8576.0
2019-04-08 12:50:00,125.54,125.59,125.54,125.57,11488.0,109.8493,109.893,109.8493,109.8755,11488.0
2019-04-08 12:55:00,125.56,125.59,125.56,125.57,9943.0,109.8668,109.893,109.8668,109.8755,9943.0
2019-04-08 13:00:00,125.57,125.57,125.54,125.55,4390.0,109.8755,109.8755,109.8493,109.858,4390.0
2019-04-08 13:05:00,125.53,125.58,125.53,125.58,4449.0,109.8405,109.8843,109.8405,109.8843,4449.0
2019-04-08 13:10:00,125.58,125.59,125.56,125.56,7772.0,109.8843,109.893,109.8668,109.8668,7772.0
2019-04-08 13:15:00,125.55,125.58,125.53,125.57,5411.0,109.858,109.8843,109.8405,109.8755,5411.0
2019-04-08 13:20:00,125.57,125.62,125.57,125.62,6643.0,109.8755,109.9193,109.8755,109.9193,6643.0
2019-04-08 13:25:00,125.62,125.62,125.6,125.61,6544.0,109.9193,109.9193,109.9018,109.9105,6544.0
2019-04-08 13:30:00,125.61,125.61,125.57,125.57,4447.0,109.9105,109.9105,109.8755,109.8755,4447.0
2019-04-08 13:35:00,125.6,125.61,125.59,125.61,5789.0,109.9018,109.9105,109.893,109.9105,5789.0
2019-04-08 13:40:00,125.6,125.61,125.56,125.57,6667.0,109.9018,109.9105,109.8668,109.8755,6667.0
2019-04-08 13:45:00,125.57,125.61,125.57,125.6,12281.0,109.8755,109.9105,109.8755,109.9018,12281.0
2019-04-08 13:50:00,125.59,125.69,125.58,125.68,11881.0,109.893,109.9805,109.8843,109.9718,11881.0
2019-04-08 13:55:00,125.66,125.67,125.64,125.66,11332.0,109.9543,109.963,109.9368,109.9543,11332.0
2019-04-08 14:00:00,125.67,125.67,125.6,125.61,22233.0,109.963,109.963,109.9018,109.9105,22233.0
2019-04-08 14:05:00,125.62,125.73,125.61,125.71,27700.0,109.9193,110.0155,109.9105,109.998,27700.0
2019-04-08 14:10:00,125.71,125.71,125.67,125.69,8565.0,109.998,109.998,109.963,109.9805,8565.0
2019-04-08 14:15:00,125.7,125.7,125.68,125.68,5193.0,109.9893,109.9893,109.9718,109.9718,5193.0
2019-04-08 14:20:00,125.68,125.68,125.65,125.66,5407.0,109.9718,109.9718,109.9455,109.9543,5407.0
2019-04-08 14:25:00,125.66,125.68,125.64,125.66,11414.0,109.9543,109.9718,109.9368,109.9543,11414.0
2019-04-08 14:30:00,125.66,125.68,125.65,125.67,11927.0,109.9543,109.9718,109.9455,109.963,11927.0
2019-04-08 14:35:00,125.67,125.73,125.67,125.69,10409.0,109.963,110.0155,109.963,109.9805,10409.0
2019-04-08 14:40:00,125.69,125.7,125.64,125.66,6921.0,109.9805,109.9893,109.9368,109.9543,6921.0
2019-04-08 14:45:00,125.66,125.67,125.62,125.62,10190.0,109.9543,109.963,109.9193,109.9193,10190.0
2019-04-08 14:50:00,125.62,125.66,125.62,125.65,9945.0,109.9193,109.9543,109.9193,109.9455,9945.0
2019-04-08 14:55:00,125.65,125.66,125.64,125.66,7922.0,109.9455,109.9543,109.9368,109.9543,7922.0
2019-04-08 15:00:00,125.65,125.67,125.63,125.65,6604.0,109.9455,109.963,109.928,109.9455,6604.0
2019-04-08 15:05:00,125.66,125.7,125.65,125.65,3515.0,109.9543,109.9893,109.9455,109.9455,3515.0
2019-04-08 15:10:00,125.66,125.68,125.64,125.68,10717.0,109.9543,109.9718,109.9368,109.9718,10717.0
2019-04-08 15:15:00,125.68,125.7,125.66,125.7,21268.0,109.9718,109.9893,109.9543,109.9893,21268.0
2019-04-08 15:20:00,125.7,125.72,125.65,125.65,10992.0,109.9893,110.0068,109.9455,109.9455,10992.0
2019-04-08 15:25:00,125.65,125.69,125.63,125.67,7328.0,109.9455,109.9805,109.928,109.963,7328.0
2019-04-08 15:30:00,125.65,125.74,125.63,125.72,35037.0,109.9455,110.0243,109.928,110.0068,35037.0
2019-04-08 15:35:00,125.73,125.76,125.71,125.73,6525.0,110.0155,110.0418,109.998,110.0155,6525.0
2019-04-08 15:40:00,125.74,125.78,125.74,125.78,22665.0,110.0243,110.0593,110.0243,110.0593,22665.0
2019-04-08 15:45:00,125.78,125.8,125.76,125.77,12497.0,110.0593,110.0768,110.0418,110.0505,12497.0
2019-04-08 15:50:00,125.77,125.84,125.77,125.84,43014.0,110.0505,110.1118,110.0505,110.1118,43014.0
2019-04-08 15:55:00,125.84,125.88,125.8,125.86,32914.0,110.1118,110.1468,110.0768,110.1293,32914.0
2019-04-09 09:30:00,125.41,125.41,125.05,125.05,33391.0,109.7355,109.7355,109.4205,109.4205,33391.0
2019-04-09 09:35:00,125.04,125.05,124.88,124.95,428342.0,109.4118,109.4205,109.2718,109.333,428342.0
2019-04-09 09:40:00,124.94,124.95,124.82,124.95,8626.0,109.3243,109.333,109.2193,109.333,8626.0
2019-04-09 09:45:00,124.94,124.98,124.9,124.91,12101.0,109.3243,109.3593,109.2893,109.298,12101.0
2019-04-09 09:50:00,124.9,125.05,124.9,125.03,9258.0,109.2893,109.4205,109.2893,109.403,9258.0
2019-04-09 09:55:00,125.02,125.1,125.02,125.06,9186.0,109.3943,109.4643,109.3943,109.4293,9186.0
2019-04-09 10:00:00,125.07,125.07,124.93,124.95,7210.0,109.438,109.438,109.3155,109.333,7210.0
2019-04-09 10:05:00,124.97,125.09,124.96,125.04,14799.0,109.3505,109.4555,109.3418,109.4118,14799.0
2019-04-09 10:10:00,125.03,125.06,124.98,124.99,3703.0,109.403,109.4293,109.3593,109.368,3703.0
2019-04-09 10:15:00,124.98,125.0,124.92,124.99,8181.0,109.3593,109.3768,109.3068,109.368,8181.0
2019-04-09 10:20:00,124.97,125.05,124.97,125.05,4034.0,109.3505,109.4205,109.3505,109.4205,4034.0
2019-04-09 10:25:00,125.06,125.09,125.01,125.01,9342.0,109.4293,109.4555,109.3855,109.3855,9342.0
2019-04-09 10:30:00,125.03,125.06,124.98,125.04,15929.0,109.403,109.4293,109.3593,109.4118,15929.0
2019-04-09 10:35:00,125.05,125.12,125.03,125.04,14970.0,109.4205,109.4818,109.403,109.4118,14970.0
2019-04-09 10:40:00,125.04,125.05,124.93,124.96,9513.0,109.4118,109.4205,109.3155,109.3418,9513.0
2019-04-09 10:45:00,124.92,124.96,124.86,124.87,11832.0,109.3068,109.3418,109.2543,109.263,11832.0
2019-04-09 10:50:00,124.87,124.98,124.86,124.97,17268.0,109.263,109.3593,109.2543,109.3505,17268.0
2019-04-09 10:55:00,124.96,125.04,124.93,125.04,5600.0,109.3418,109.4118,109.3155,109.4118,5600.0
2019-04-09 11:00:00,125.05,125.14,125.01,125.13,7086.0,109.4205,109.4993,109.3855,109.4905,7086.0
2019-04-09 11:05:00,125.09,125.13,125.06,125.08,408507.0,109.4555,109.4905,109.4293,109.4468,408507.0
2019-04-09 11:10:00,125.07,125.11,125.04,125.08,5900.0,109.438,109.473,109.4118,109.4468,5900.0
2019-04-09 11:15:00,125.09,125.14,125.09,125.09,7127.0,109.4555,109.4993,109.4555,109.4555,7127.0
2019-04-09 11:20:00,125.1,125.15,125.02,125.02,4512.0,109.4643,109.508,109.3943,109.3943,4512.0
2019-04-09 11:25:00,125.01,125.1,125.01,125.1,8932.0,109.3855,109.4643,109.3855,109.4643,8932.0
2019-04-09 11:30:00,125.12,125.17,125.04,125.04,5345.0,109.4818,109.5255,109.4118,109.4118,5345.0
2019-04-09 11:35:00,125.04,125.12,125.02,125.07,7650.0,109.4118,109.4818,109.3943,109.438,7650.0
2019-04-09 11:40:00,125.08,125.1,125.05,125.1,3020.0,109.4468,109.4643,109.4205,109.4643,3020.0
2019-04-09 11:45:00,125.1,125.14,125.06,125.13,26229.0,109.4643,109.4993,109.4293,109.4905,26229.0
2019-04-09 11:50:00,125.13,125.13,125.08,125.1,5695.0,109.4905,109.4905,109.4468,109.4643,5695.0
2019-04-09 11:55:00,125.09,125.16,125.08,125.12,4604.0,109.4555,109.5168,109.4468,109.4818,4604.0
2019-04-09 12:00:00,125.11,125.17,125.09,125.14,4858.0,109.473,109.5255,109.4555,109.4993,4858.0
2019-04-09 12:05:00,125.13,125.22,125.13,125.21,4470.0,109.4905,109.5693,109.4905,109.5605,4470.0
2019-04-09 12:10:00,125.22,125.31,125.2,125.28,14461.0,109.5693,109.648,109.5518,109.6218,14461.0
2019-04-09 12:15:00,125.29,125.34,125.29,125.34,17924.0,109.6305,109.6743,109.6305,109.6743,17924.0
2019-04-09 12:20:00,125.34,125.36,125.31,125.31,6871.0,109.6743,109.6918,109.648,109.648,6871.0
2019-04-09 12:25:00,125.34,125.34,125.29,125.29,2418.0,109.6743,109.6743,109.6305,109.6305,2418.0
2019-04-09 12:30:00,125.31,125.32,125.28,125.29,9157.0,109.648,109.6568,109.6218,109.6305,9157.0
2019-04-09 12:35:00,125.28,125.29,125.26,125.26,3841.0,109.6218,109.6305,109.6043,109.6043,3841.0
2019-04-09 12:40:00,125.25,125.29,125.25,125.28,2491.0,109.5955,109.6305,109.5955,109.6218,2491.0
2019-04-09 12:45:00,125.25,125.26,125.22,125.22,3829.0,109.5955,109.6043,109.5693,109.5693,3829.0
2019-04-09 12:50:00,125.23,125.24,125.21,125.22,12034.0,109.578,109.5868,109.5605,109.5693,12034.0
2019-04-09 12:55:00,125.23,125.24,125.17,125.17,7128.0,109.578,109.5868,109.5255,109.5255,7128.0
2019-04-09 13:00:00,125.17,125.17,125.12,125.15,18493.0,109.5255,109.5255,109.4818,109.508,18493.0
2019-04-09 13:05:00,125.15,125.16,125.11,125.16,5741.0,109.508,109.5168,109.473,109.5168,5741.0
2019-04-09 13:10:00,125.16,125.17,125.14,125.14,14790.0,109.5168,109.5255,109.4993,109.4993,14790.0
2019-04-09 13:15:00,125.14,125.18,125.13,125.14,4878.0,109.4993,109.5343,109.4905,109.4993,4878.0
2019-04-09 13:20:00,125.13,125.15,125.11,125.13,6149.0,109.4905,109.508,109.473,109.4905,6149.0
2019-04-09 13:25:00,125.11,125.12,125.09,125.1,4084.0,109.473,109.4818,109.4555,109.4643,4084.0
2019-04-09 13:30:00,125.09,125.11,125.07,125.1,11037.0,109.4555,109.473,109.438,109.4643,11037.0
2019-04-09 13:35:00,125.11,125.12,125.09,125.11,8033.0,109.473,109.4818,109.4555,109.473,8033.0
2019-04-09 13:40:00,125.12,125.15,125.09,125.1,9822.0,109.4818,109.508,109.4555,109.4643,9822.0
2019-04-09 13:45:00,125.1,125.12,125.09,125.11,18285.0,109.4643,109.4818,109.4555,109.473,18285.0
2019-04-09 13:50:00,125.11,125.11,125.05,125.05,40507.0,109.473,109.473,109.4205,109.4205,40507.0
2019-04-09 13:55:00,125.04,125.1,125.04,125.1,5163.0,109.4118,109.4643,109.4118,109.4643,5163.0
2019-04-09 14:00:00,125.08,125.09,125.03,125.03,14983.0,109.4468,109.4555,109.403,109.403,14983.0
2019-04-09 14:05:00,125.03,125.04,124.98,125.02,12738.0,109.403,109.4118,109.3593,109.3943,12738.0
2019-04-09 14:10:00,125.01,125.05,125.0,125.05,77694.0,109.3855,109.4205,109.3768,109.4205,77694.0
2019-04-09 14:15:00,125.05,125.1,125.04,125.05,19840.0,109.4205,109.4643,109.4118,109.4205,19840.0
2019-04-09 14:20:00,125.06,125.07,125.0,125.02,12447.0,109.4293,109.438,109.3768,109.3943,12447.0
2019-04-09 14:25:00,125.01,125.03,124.99,125.0,15856.0,109.3855,109.403,109.368,109.3768,15856.0
2019-04-09 14:30:00,125.0,125.04,124.99,125.01,16509.0,109.3768,109.4118,109.368,109.3855,16509.0
2019-04-09 14:35:00,125.01,125.06,125.0,125.06,27672.0,109.3855,109.4293,109.3768,109.4293,27672.0
2019-04-09 14:40:00,125.05,125.05,124.89,124.92,17737.0,109.4205,109.4205,109.2805,109.3068,17737.0
2019-04-09 14:45:00,124.92,124.94,124.89,124.94,34788.0,109.3068,109.3243,109.2805,109.3243,34788.0
2019-04-09 14:50:00,124.94,124.97,124.91,124.92,10398.0,109.3243,109.3505,109.298,109.3068,10398.0
2019-04-09 14:55:00,124.93,124.94,124.88,124.9,8753.0,109.3155,109.3243,109.2718,109.2893,8753.0
2019-04-09 15:00:00,124.9,124.97,124.9,124.95,5994.0,109.2893,109.3505,109.2893,109.333,5994.0
2019-04-09 15:05:00,124.94,124.95,124.91,124.93,11704.0,109.3243,109.333,109.298,109.3155,11704.0
2019-04-09 15:10:00,124.93,124.94,124.92,124.93,5543.0,109.3155,109.3243,109.3068,109.3155,5543.0
2019-04-09 15:15:00,124.92,124.96,124.92,124.93,8751.0,109.3068,109.3418,109.3068,109.3155,8751.0
2019-04-09 15:20:00,124.93,124.94,124.86,124.88,3979.0,109.3155,109.3243,109.2543,109.2718,3979.0
2019-04-09 15:25:00,124.86,124.87,124.8,124.83,6702.0,109.2543,109.263,109.2018,109.228,6702.0
2019-04-09 15:30:00,124.83,124.96,124.82,124.93,22072.0,109.228,109.3418,109.2193,109.3155,22072.0
2019-04-09 15:35:00,124.94,124.99,124.92,124.99,9652.0,109.3243,109.368,109.3068,109.368,9652.0
2019-04-09 15:40:00,125.0,125.02,124.93,124.95,14056.0,109.3768,109.3943,109.3155,109.333,14056.0
2019-04-09 15:45:00,124.96,125.01,124.96,125.01,7968.0,109.3418,109.3855,109.3418,109.3855,7968.0
2019-04-09 15:50:00,125.01,125.01,124.9,124.9,29762.0,109.3855,109.3855,109.2893,109.2893,29762.0
2019-04-09 15:55:00,124.9,125.02,124.79,125.02,40329.0,109.2893,109.3943,109.193,109.3943,40329.0
2019-04-10 09:30:00,125.27,125.28,125.18,125.28,20775.0,109.613,109.6218,109.5343,109.6218,20775.0
2019-04-10 09:35:00,125.29,125.39,125.28,125.28,5481.0,109.6305,109.718,109.6218,109.6218,5481.0
2019-04-10 09:40:00,125.26,125.32,125.25,125.25,4818.0,109.6043,109.6568,109.5955,109.5955,4818.0
2019-04-10 09:45:00,125.23,125.33,125.23,125.24,2962.0,109.578,109.6655,109.578,109.5868,2962.0
2019-04-10 09:50:00,125.22,125.25,125.08,125.25,21597.0,109.5693,109.5955,109.4468,109.5955,21597.0
2019-04-10 09:55:00,125.25,125.34,125.24,125.31,14854.0,109.5955,109.6743,109.5868,109.648,14854.0
2019-04-10 10:00:00,125.3,125.32,125.21,125.21,17046.0,109.6393,109.6568,109.5605,109.5605,17046.0
2019-04-10 10:05:00,125.2,125.25,125.11,125.17,9517.0,109.5518,109.5955,109.473,109.5255,9517.0
2019-04-10 10:10:00,125.14,125.18,125.1,125.15,18873.0,109.4993,109.5343,109.4643,109.508,18873.0
2019-04-10 10:15:00,125.16,125.18,125.13,125.17,12849.0,109.5168,109.5343,109.4905,109.5255,12849.0
2019-04-10 10:20:00,125.21,125.22,125.13,125.13,5130.0,109.5605,109.5693,109.4905,109.4905,5130.0
2019-04-10 10:25:00,125.13,125.13,125.06,125.11,4547.0,109.4905,109.4905,109.4293,109.473,4547.0
2019-04-10 10:30:00,125.13,125.21,125.11,125.16,12867.0,109.4905,109.5605,109.473,109.5168,12867.0
2019-04-10 10:35:00,125.19,125.2,125.12,125.12,3362.0,109.543,109.5518,109.4818,109.4818,3362.0
2019-04-10 10:40:00,125.1,125.18,125.06,125.08,3809.0,109.4643,109.5343,109.4293,109.4468,3809.0
2019-04-10 10:45:00,125.11,125.17,125.09,125.16,2798.0,109.473,109.5255,109.4555,109.5168,2798.0
2019-04-10 10:50:00,125.17,125.17,125.11,125.15,6686.0,109.5255,109.5255,109.473,109.508,6686.0
2019-04-10 10:55:00,125.19,125.19,125.15,125.15,952.0,109.543,109.543,109.508,109.508,952.0
2019-04-10 11:00:00,125.18,125.26,125.18,125.24,1292.0,109.5343,109.6043,109.5343,109.5868,1292.0
2019-04-10 11:05:00,125.23,125.26,125.21,125.25,10854.0,109.578,109.6043,109.5605,109.5955,10854.0
2019-04-10 11:10:00,125.21,125.23,125.19,125.23,1289.0,109.5605,109.578,109.543,109.578,1289.0
2019-04-10 11:15:00,125.22,125.25,125.17,125.18,2210.0,109.5693,109.5955,109.5255,109.5343,2210.0
2019-04-10 11:20:00,125.17,125.2,125.13,125.2,3306.0,109.5255,109.5518,109.4905,109.5518,3306.0
2019-04-10 11:25:00,125.2,125.23,125.13,125.17,5849.0,109.5518,109.578,109.4905,109.5255,5849.0
2019-04-10 11:30:00,125.21,125.26,125.21,125.26,1675.0,109.5605,109.6043,109.5605,109.6043,1675.0
2019-04-10 11:35:00,125.25,125.27,125.21,125.22,2848.0,109.5955,109.613,109.5605,109.5693,2848.0
2019-04-10 11:40:00,125.22,125.28,125.21,125.28,4827.0,109.5693,109.6218,109.5605,109.6218,4827.0
2019-04-10 11:45:00,125.27,125.27,125.25,125.26,14211.0,109.613,109.613,109.5955,109.6043,14211.0
2019-04-10 11:50:00,125.27,125.27,125.23,125.27,28678.0,109.613,109.613,109.578,109.613,28678.0
2019-04-10 11:55:00,125.26,125.27,125.22,125.25,4497.0,109.6043,109.613,109.5693,109.5955,4497.0
2019-04-10 12:00:00,125.27,125.3,125.24,125.25,7724.0,109.613,109.6393,109.5868,109.5955,7724.0
2019-04-10 12:05:00,125.26,125.29,125.25,125.25,4988.0,109.6043,109.6305,109.5955,109.5955,4988.0
2019-04-10 12:10:00,125.25,125.25,125.21,125.22,1881.0,109.5955,109.5955,109.5605,109.5693,1881.0
2019-04-10 12:15:00,125.24,125.26,125.24,125.25,4574.0,109.5868,109.6043,109.5868,109.5955,4574.0
2019-04-10 12:20:00,125.24,125.28,125.24,125.27,4501.0,109.5868,109.6218,109.5868,109.613,4501.0
2019-04-10 12:25:00,125.29,125.3,125.28,125.3,3562.0,109.6305,109.6393,109.6218,109.6393,3562.0
2019-04-10 12:30:00,125.3,125.33,125.29,125.32,3047.0,109.6393,109.6655,109.6305,109.6568,3047.0
2019-04-10 12:35:00,125.29,125.31,125.24,125.25,2182.0,109.6305,109.648,109.5868,109.5955,2182.0
2019-04-10 12:40:00,125.25,125.26,125.23,125.23,4110.0,109.5955,109.6043,109.578,109.578,4110.0
2019-04-10 12:45:00,125.23,125.24,125.21,125.24,4232.0,109.578,109.5868,109.5605,109.5868,4232.0
2019-04-10 12:50:00,125.23,125.24,125.22,125.23,3655.0,109.578,109.5868,109.5693,109.578,3655.0
2019-04-10 12:55:00,125.23,125.23,125.2,125.2,2415.0,109.578,109.578,109.5518,109.5518,2415.0
2019-04-10 13:00:00,125.21,125.24,125.2,125.22,16182.0,109.5605,109.5868,109.5518,109.5693,16182.0
2019-04-10 13:05:00,125.23,125.27,125.22,125.24,2831.0,109.578,109.613,109.5693,109.5868,2831.0
2019-04-10 13:10:00,125.24,125.25,125.22,125.23,2379.0,109.5868,109.5955,109.5693,109.578,2379.0
2019-04-10 13:15:00,125.25,125.3,125.25,125.3,1771.0,109.5955,109.6393,109.5955,109.6393,1771.0
2019-04-10 13:20:00,125.31,125.31,125.28,125.28,2459.0,109.648,109.648,109.6218,109.6218,2459.0
2019-04-10 13:25:00,125.3,125.31,125.29,125.29,2606.0,109.6393,109.648,109.6305,109.6305,2606.0
2019-04-10 13:30:00,125.29,125.3,125.27,125.3,3494.0,109.6305,109.6393,109.613,109.6393,3494.0
2019-04-10 13:35:00,125.3,125.31,125.28,125.28,6032.0,109.6393,109.648,109.6218,109.6218,6032.0
2019-04-10 13:40:00,125.27,125.28,125.24,125.26,27136.0,109.613,109.6218,109.5868,109.6043,27136.0
2019-04-10 13:45:00,125.26,125.29,125.24,125.28,8006.0,109.6043,109.6305,109.5868,109.6218,8006.0
2019-04-10 13:50:00,125.3,125.3,125.28,125.29,9834.0,109.6393,109.6393,109.6218,109.6305,9834.0
2019-04-10 13:55:00,125.3,125.39,125.3,125.36,30286.0,109.6393,109.718,109.6393,109.6918,30286.0
2019-04-10 14:00:00,125.38,125.4,125.31,125.31,19096.0,109.7093,109.7268,109.648,109.648,19096.0
2019-04-10 14:05:00,125.31,125.32,125.26,125.27,5027.0,109.648,109.6568,109.6043,109.613,5027.0
2019-04-10 14:10:00,125.27,125.28,125.18,125.28,9941.0,109.613,109.6218,109.5343,109.6218,9941.0
2019-04-10 14:15:00,125.3,125.34,125.3,125.33,28337.0,109.6393,109.6743,109.6393,109.6655,28337.0
2019-04-10 14:20:00,125.33,125.37,125.21,125.26,29108.0,109.6655,109.7005,109.5605,109.6043,29108.0
2019-04-10 14:25:00,125.28,125.31,125.24,125.29,6639.0,109.6218,109.648,109.5868,109.6305,6639.0
2019-04-10 14:30:00,125.26,125.31,125.22,125.24,3680.0,109.6043,109.648,109.5693,109.5868,3680.0
2019-04-10 14:35:00,125.25,125.31,125.25,125.29,4036.0,109.5955,109.648,109.5955,109.6305,4036.0
2019-04-10 14:40:00,125.31,125.37,125.31,125.34,6385.0,109.648,109.7005,109.648,109.6743,6385.0
2019-04-10 14:45:00,125.34,125.35,125.33,125.33,5403.0,109.6743,109.683,109.6655,109.6655,5403.0
2019-04-10 14:50:00,125.34,125.39,125.34,125.37,21067.0,109.6743,109.718,109.6743,109.7005,21067.0
2019-04-10 14:55:00,125.38,125.4,125.36,125.38,4204.0,109.7093,109.7268,109.6918,109.7093,4204.0
2019-04-10 15:00:00,125.39,125.51,125.39,125.5,25984.0,109.718,109.823,109.718,109.8143,25984.0
2019-04-10 15:05:00,125.49,125.53,125.47,125.52,10315.0,109.8055,109.8405,109.788,109.8318,10315.0
2019-04-10 15:10:00,125.53,125.55,125.47,125.48,11796.0,109.8405,109.858,109.788,109.7968,11796.0
2019-04-10 15:15:00,125.49,125.51,125.45,125.48,19468.0,109.8055,109.823,109.7705,109.7968,19468.0
2019-04-10 15:20:00,125.48,125.49,125.44,125.46,12137.0,109.7968,109.8055,109.7618,109.7793,12137.0
2019-04-10 15:25:00,125.46,125.47,125.43,125.44,18516.0,109.7793,109.788,109.753,109.7618,18516.0
2019-04-10 15:30:00,125.43,125.48,125.4,125.45,16839.0,109.753,109.7968,109.7268,109.7705,16839.0
2019-04-10 15:35:00,125.46,125.49,125.44,125.44,7449.0,109.7793,109.8055,109.7618,109.7618,7449.0
2019-04-10 15:40:00,125.43,125.47,125.42,125.46,21870.0,109.753,109.788,109.7443,109.7793,21870.0
2019-04-10 15:45:00,125.46,125.46,125.4,125.41,28833.0,109.7793,109.7793,109.7268,109.7355,28833.0
2019-04-10 15:50:00,125.42,125.42,125.34,125.38,37383.0,109.7443,109.7443,109.6743,109.7093,37383.0
2019-04-10 15:55:00,125.37,125.47,125.33,125.47,148121.0,109.7005,109.788,109.6655,109.788,148121.0
2019-04-11 09:30:00,125.74,125.78,125.55,125.6,80217.0,110.0243,110.0593,109.858,109.9018,80217.0
2019-04-11 09:35:00,125.62,125.65,125.47,125.56,45423.0,109.9193,109.9455,109.788,109.8668,45423.0
2019-04-11 09:40:00,125.55,125.71,125.51,125.68,37384.0,109.858,109.998,109.823,109.9718,37384.0
2019-04-11 09:45:00,125.7,125.8,125.68,125.78,21414.0,109.9893,110.0768,109.9718,110.0593,21414.0
2019-04-11 09:50:00,125.78,125.83,125.74,125.74,37049.0,110.0593,110.103,110.0243,110.0243,37049.0
2019-04-11 09:55:00,125.72,125.79,125.7,125.76,46995.0,110.0068,110.068,109.9893,110.0418,46995.0
2019-04-11 10:00:00,125.78,125.8,125.74,125.77,28929.0,110.0593,110.0768,110.0243,110.0505,28929.0
2019-04-11 10:05:00,125.78,125.8,125.69,125.73,26890.0,110.0593,110.0768,109.9805,110.0155,26890.0
2019-04-11 10:10:00,125.72,125.78,125.65,125.78,29618.0,110.0068,110.0593,109.9455,110.0593,29618.0
2019-04-11 10:15:00,125.79,125.87,125.75,125.86,22898.0,110.068,110.138,110.033,110.1293,22898.0
2019-04-11 10:20:00,125.86,125.87,125.81,125.85,37789.0,110.1293,110.138,110.0855,110.1205,37789.0
2019-04-11 10:25:00,125.85,125.85,125.78,125.8,19380.0,110.1205,110.1205,110.0593,110.0768,19380.0
2019-04-11 10:30:00,125.81,125.81,125.71,125.74,19645.0,110.0855,110.0855,109.998,110.0243,19645.0
2019-04-11 10:35:00,125.75,125.77,125.72,125.74,3522.0,110.033,110.0505,110.0068,110.0243,3522.0
2019-04-11 10:40:00,125.76,125.84,125.74,125.8,8309.0,110.0418,110.1118,110.0243,110.0768,8309.0
2019-04-11 10:45:00,125.82,125.82,125.75,125.76,3896.0,110.0943,110.0943,110.033,110.0418,3896.0
2019-04-11 10:50:00,125.78,125.79,125.72,125.72,2683.0,110.0593,110.068,110.0068,110.0068,2683.0
2019-04-11 10:55:00,125.68,125.71,125.67,125.7,8708.0,109.9718,109.998,109.963,109.9893,8708.0
2019-04-11 11:00:00,125.7,125.73,125.58,125.66,15883.0,109.9893,110.0155,109.8843,109.9543,15883.0
2019-04-11 11:05:00,125.66,125.74,125.65,125.74,4176.0,109.9543,110.0243,109.9455,110.0243,4176.0
2019-04-11 11:10:00,125.74,125.75,125.71,125.73,2308.0,110.0243,110.033,109.998,110.0155,2308.0
2019-04-11 11:15:00,125.77,125.77,125.68,125.69,4305.0,110.0505,110.0505,109.9718,109.9805,4305.0
2019-04-11 11:20:00,125.7,125.7,125.62,125.62,5660.0,109.9893,109.9893,109.9193,109.9193,5660.0
2019-04-11 11:25:00,125.62,125.66,125.61,125.65,2023.0,109.9193,109.9543,109.9105,109.9455,2023.0
2019-04-11 11:30:00,125.64,125.64,125.57,125.57,5824.0,109.9368,109.9368,109.8755,109.8755,5824.0
2019-04-11 11:35:00,125.57,125.61,125.49,125.49,5689.0,109.8755,109.9105,109.8055,109.8055,5689.0
2019-04-11 11:40:00,125.47,125.47,125.22,125.3,36858.0,109.788,109.788,109.5693,109.6393,36858.0
2019-04-11 11:45:00,125.31,125.37,125.31,125.34,4190.0,109.648,109.7005,109.648,109.6743,4190.0
2019-04-11 11:50:00,125.37,125.39,125.33,125.35,7184.0,109.7005,109.718,109.6655,109.683,7184.0
2019-04-11 11:55:00,125.32,125.41,125.32,125.39,2850.0,109.6568,109.7355,109.6568,109.718,2850.0
2019-04-11 12:00:00,125.4,125.42,125.37,125.41,5505.0,109.7268,109.7443,109.7005,109.7355,5505.0
2019-04-11 12:05:00,125.42,125.42,125.37,125.39,1270.0,109.7443,109.7443,109.7005,109.718,1270.0
2019-04-11 12:10:00,125.39,125.39,125.33,125.35,3333.0,109.718,109.718,109.6655,109.683,3333.0
2019-04-11 12:15:00,125.36,125.36,125.29,125.31,6686.0,109.6918,109.6918,109.6305,109.648,6686.0
2019-04-11 12:20:00,125.31,125.35,125.28,125.35,4175.0,109.648,109.683,109.6218,109.683,4175.0
2019-04-11 12:25:00,125.35,125.36,125.28,125.3,3707.0,109.683,109.6918,109.6218,109.6393,3707.0
2019-04-11 12:30:00,125.29,125.33,125.28,125.31,4480.0,109.6305,109.6655,109.6218,109.648,4480.0
2019-04-11 12:35:00,125.32,125.38,125.3,125.37,2675.0,109.6568,109.7093,109.6393,109.7005,2675.0
2019-04-11 12:40:00,125.38,125.38,125.31,125.33,4848.0,109.7093,109.7093,109.648,109.6655,4848.0
2019-04-11 12:45:00,125.35,125.37,125.32,125.32,1267.0,109.683,109.7005,109.6568,109.6568,1267.0
2019-04-11 12:50:00,125.33,125.44,125.33,125.44,49738.0,109.6655,109.7618,109.6655,109.7618,49738.0
2019-04-11 12:55:00,125.43,125.45,125.4,125.42,7986.0,109.753,109.7705,109.7268,109.7443,7986.0
2019-04-11 13:00:00,125.42,125.46,125.42,125.46,2898.0,109.7443,109.7793,109.7443,109.7793,2898.0
2019-04-11 13:05:00,125.45,125.47,125.44,125.47,27364.0,109.7705,109.788,109.7618,109.788,27364.0
2019-04-11 13:10:00,125.47,125.49,125.46,125.46,6841.0,109.788,109.8055,109.7793,109.7793,6841.0
2019-04-11 13:15:00,125.45,125.47,125.44,125.46,4671.0,109.7705,109.788,109.7618,109.7793,4671.0
2019-04-11 13:20:00,125.46,125.48,125.43,125.46,17501.0,109.7793,109.7968,109.753,109.7793,17501.0
2019-04-11 13:25:00,125.45,125.47,125.44,125.44,8392.0,109.7705,109.788,109.7618,109.7618,8392.0
2019-04-11 13:30:00,125.44,125.44,125.37,125.42,3518.0,109.7618,109.7618,109.7005,109.7443,3518.0
2019-04-11 13:35:00,125.43,125.44,125.4,125.41,10372.0,109.753,109.7618,109.7268,109.7355,10372.0
2019-04-11 13:40:00,125.4,125.4,125.33,125.36,7217.0,109.7268,109.7268,109.6655,109.6918,7217.0
2019-04-11 13:45:00,125.37,125.45,125.37,125.43,4740.0,109.7005,109.7705,109.7005,109.753,4740.0
2019-04-11 13:50:00,125.46,125.47,125.44,125.47,3923.0,109.7793,109.788,109.7618,109.788,3923.0
2019-04-11 13:55:00,125.45,125.47,125.43,125.43,22297.0,109.7705,109.788,109.753,109.753,22297.0
2019-04-11 14:00:00,125.45,125.45,125.4,125.45,9771.0,109.7705,109.7705,109.7268,109.7705,9771.0
2019-04-11 14:05:00,125.46,125.48,125.39,125.4,8327.0,109.7793,109.7968,109.718,109.7268,8327.0
2019-04-11 14:10:00,125.4,125.48,125.39,125.43,7723.0,109.7268,109.7968,109.718,109.753,7723.0
2019-04-11 14:15:00,125.43,125.44,125.4,125.42,11910.0,109.753,109.7618,109.7268,109.7443,11910.0
2019-04-11 14:20:00,125.41,125.42,125.39,125.39,10542.0,109.7355,109.7443,109.718,109.718,10542.0
2019-04-11 14:25:00,125.39,125.4,125.36,125.36,6590.0,109.718,109.7268,109.6918,109.6918,6590.0
2019-04-11 14:30:00,125.37,125.44,125.37,125.42,5846.0,109.7005,109.7618,109.7005,109.7443,5846.0
2019-04-11 14:35:00,125.41,125.42,125.38,125.39,28795.0,109.7355,109.7443,109.7093,109.718,28795.0
2019-04-11 14:40:00,125.39,125.46,125.38,125.45,12157.0,109.718,109.7793,109.7093,109.7705,12157.0
2019-04-11 14:45:00,125.44,125.45,125.42,125.43,4845.0,109.7618,109.7705,109.7443,109.753,4845.0
2019-04-11 14:50:00,125.41,125.43,125.38,125.39,8094.0,109.7355,109.753,109.7093,109.718,8094.0
2019-04-11 14:55:00,125.37,125.41,125.35,125.4,10897.0,109.7005,109.7355,109.683,109.7268,10897.0
2019-04-11 15:00:00,125.41,125.48,125.38,125.48,22678.0,109.7355,109.7968,109.7093,109.7968,22678.0
2019-04-11 15:05:00,125.49,125.52,125.48,125.48,8703.0,109.8055,109.8318,109.7968,109.7968,8703.0
2019-04-11 15:10:00,125.48,125.49,125.45,125.45,9168.0,109.7968,109.8055,109.7705,109.7705,9168.0
2019-04-11 15:15:00,125.44,125.5,125.44,125.49,5698.0,109.7618,109.8143,109.7618,109.8055,5698.0
2019-04-11 15:20:00,125.5,125.5,125.46,125.47,4437.0,109.8143,109.8143,109.7793,109.788,4437.0
2019-04-11 15:25:00,125.47,125.49,125.45,125.45,70620.0,109.788,109.8055,109.7705,109.7705,70620.0
2019-04-11 15:30:00,125.46,125.57,125.45,125.55,68933.0,109.7793,109.8755,109.7705,109.858,68933.0
2019-04-11 15:35:00,125.54,125.57,125.53,125.57,85163.0,109.8493,109.8755,109.8405,109.8755,85163.0
2019-04-11 15:40:00,125.55,125.58,125.54,125.57,21980.0,109.858,109.8843,109.8493,109.8755,21980.0
2019-04-11 15:45:00,125.57,125.6,125.53,125.53,9267.0,109.8755,109.9018,109.8405,109.8405,9267.0
2019-04-11 15:50:00,125.52,125.68,125.51,125.67,40511.0,109.8318,109.9718,109.823,109.963,40511.0
2019-04-11 15:55:00,125.67,125.68,125.6,125.61,26805.0,109.963,109.9718,109.9018,109.9105,26805.0
2019-04-12 09:30:00,126.47,126.47,126.22,126.42,45485.0,110.663,110.663,110.4443,110.6193,45485.0
2019-04-12 09:35:00,126.44,126.66,126.38,126.66,24987.0,110.6368,110.8293,110.5843,110.8293,24987.0
2019-04-12 09:40:00,126.6,126.75,126.6,126.74,21800.0,110.7768,110.908,110.7768,110.8993,21800.0
2019-04-12 09:45:00,126.75,126.79,126.68,126.69,7780.0,110.908,110.943,110.8468,110.8555,7780.0
2019-04-12 09:50:00,126.7,126.77,126.65,126.69,13526.0,110.8643,110.9255,110.8205,110.8555,13526.0
2019-04-12 09:55:00,126.67,126.69,126.63,126.67,4044.0,110.838,110.8555,110.803,110.838,4044.0
2019-04-12 10:00:00,126.71,126.71,126.52,126.52,28484.0,110.873,110.873,110.7068,110.7068,28484.0
2019-04-12 10:05:00,126.51,126.53,126.46,126.51,26534.0,110.698,110.7155,110.6543,110.698,26534.0
2019-04-12 10:10:00,126.51,126.57,126.45,126.47,14940.0,110.698,110.7505,110.6455,110.663,14940.0
2019-04-12 10:15:00,126.49,126.49,126.43,126.45,7468.0,110.6805,110.6805,110.628,110.6455,7468.0
2019-04-12 10:20:00,126.5,126.56,126.48,126.55,2458.0,110.6893,110.7418,110.6718,110.733,2458.0
2019-04-12 10:25:00,126.57,126.59,126.48,126.48,12458.0,110.7505,110.768,110.6718,110.6718,12458.0
2019-04-12 10:30:00,126.49,126.49,126.32,126.32,11716.0,110.6805,110.6805,110.5318,110.5318,11716.0
2019-04-12 10:35:00,126.32,126.34,126.22,126.23,3451.0,110.5318,110.5493,110.4443,110.453,3451.0
2019-04-12 10:40:00,126.18,126.18,126.05,126.06,12540.0,110.4093,110.4093,110.2955,110.3043,12540.0
2019-04-12 10:45:00,126.08,126.18,126.08,126.18,7146.0,110.3218,110.4093,110.3218,110.4093,7146.0
2019-04-12 10:50:00,126.18,126.27,126.15,126.26,3799.0,110.4093,110.488,110.383,110.4793,3799.0
2019-04-12 10:55:00,126.27,126.27,126.18,126.22,4120.0,110.488,110.488,110.4093,110.4443,4120.0
2019-04-12 11:00:00,126.2,126.26,126.16,126.22,6265.0,110.4268,110.4793,110.3918,110.4443,6265.0
2019-04-12 11:05:00,126.22,126.23,126.19,126.21,3222.0,110.4443,110.453,110.418,110.4355,3222.0
2019-04-12 11:10:00,126.22,126.25,126.18,126.24,2559.0,110.4443,110.4705,110.4093,110.4618,2559.0
2019-04-12 11:15:00,126.2,126.25,126.17,126.21,3281.0,110.4268,110.4705,110.4005,110.4355,3281.0
2019-04-12 11:20:00,126.22,126.26,126.19,126.24,2774.0,110.4443,110.4793,110.418,110.4618,2774.0
2019-04-12 11:25:00,126.24,126.28,126.23,126.24,2414.0,110.4618,110.4968,110.453,110.4618,2414.0
2019-04-12 11:30:00,126.23,126.23,126.2,126.22,1525.0,110.453,110.453,110.4268,110.4443,1525.0
2019-04-12 11:35:00,126.22,126.24,126.18,126.18,75628.0,110.4443,110.4618,110.4093,110.4093,75628.0
2019-04-12 11:40:00,126.17,126.2,126.13,126.19,5568.0,110.4005,110.4268,110.3655,110.418,5568.0
2019-04-12 11:45:00,126.18,126.18,126.13,126.16,4382.0,110.4093,110.4093,110.3655,110.3918,4382.0
2019-04-12 11:50:00,126.16,126.26,126.15,126.26,15646.0,110.3918,110.4793,110.383,110.4793,15646.0
2019-04-12 11:55:00,126.26,126.31,126.26,126.28,21286.0,110.4793,110.523,110.4793,110.4968,21286.0
2019-04-12 12:00:00,126.26,126.26,126.23,126.26,3126.0,110.4793,110.4793,110.453,110.4793,3126.0
2019-04-12 12:05:00,126.27,126.35,126.27,126.35,13431.0,110.488,110.558,110.488,110.558,13431.0
2019-04-12 12:10:00,126.34,126.37,126.34,126.37,11600.0,110.5493,110.5755,110.5493,110.5755,11600.0
2019-04-12 12:15:00,126.4,126.46,126.4,126.44,4050.0,110.6018,110.6543,110.6018,110.6368,4050.0
2019-04-12 12:20:00,126.45,126.46,126.42,126.46,2930.0,110.6455,110.6543,110.6193,110.6543,2930.0
2019-04-12 12:25:00,126.46,126.47,126.42,126.46,6313.0,110.6543,110.663,110.6193,110.6543,6313.0
2019-04-12 12:30:00,126.44,126.45,126.42,126.44,6031.0,110.6368,110.6455,110.6193,110.6368,6031.0
2019-04-12 12:35:00,126.45,126.46,126.42,126.45,9470.0,110.6455,110.6543,110.6193,110.6455,9470.0
2019-04-12 12:40:00,126.45,126.5,126.44,126.49,8322.0,110.6455,110.6893,110.6368,110.6805,8322.0
2019-04-12 12:45:00,126.48,126.48,126.42,126.45,4374.0,110.6718,110.6718,110.6193,110.6455,4374.0
2019-04-12 12:50:00,126.45,126.49,126.43,126.48,4149.0,110.6455,110.6805,110.628,110.6718,4149.0
2019-04-12 12:55:00,126.48,126.5,126.45,126.5,2745.0,110.6718,110.6893,110.6455,110.6893,2745.0
2019-04-12 13:00:00,126.51,126.55,126.51,126.54,5764.0,110.698,110.733,110.698,110.7243,5764.0
2019-04-12 13:05:00,126.53,126.54,126.51,126.52,2633.0,110.7155,110.7243,110.698,110.7068,2633.0
2019-04-12 13:10:00,126.52,126.54,126.5,126.53,5600.0,110.7068,110.7243,110.6893,110.7155,5600.0
2019-04-12 13:15:00,126.52,126.56,126.52,126.56,3545.0,110.7068,110.7418,110.7068,110.7418,3545.0
2019-04-12 13:20:00,126.56,126.57,126.52,126.52,3800.0,110.7418,110.7505,110.7068,110.7068,3800.0
2019-04-12 13:25:00,126.52,126.53,126.5,126.51,11127.0,110.7068,110.7155,110.6893,110.698,11127.0
2019-04-12 13:30:00,126.51,126.52,126.48,126.48,4624.0,110.698,110.7068,110.6718,110.6718,4624.0
2019-04-12 13:35:00,126.48,126.53,126.47,126.52,19060.0,110.6718,110.7155,110.663,110.7068,19060.0
2019-04-12 13:40:00,126.53,126.53,126.49,126.52,9363.0,110.7155,110.7155,110.6805,110.7068,9363.0
2019-04-12 13:45:00,126.52,126.53,126.48,126.48,28773.0,110.7068,110.7155,110.6718,110.6718,28773.0
2019-04-12 13:50:00,126.48,126.5,126.48,126.49,6117.0,110.6718,110.6893,110.6718,110.6805,6117.0
2019-04-12 13:55:00,126.49,126.51,126.45,126.45,61469.0,110.6805,110.698,110.6455,110.6455,61469.0
2019-04-12 14:00:00,126.44,126.55,126.44,126.53,64370.0,110.6368,110.733,110.6368,110.7155,64370.0
2019-04-12 14:05:00,126.53,126.55,126.52,126.52,25678.0,110.7155,110.733,110.7068,110.7068,25678.0
2019-04-12 14:10:00,126.51,126.53,126.48,126.53,4490.0,110.698,110.7155,110.6718,110.7155,4490.0
2019-04-12 14:15:00,126.53,126.53,126.52,126.52,7605.0,110.7155,110.7155,110.7068,110.7068,7605.0
2019-04-12 14:20:00,126.51,126.51,126.49,126.51,12676.0,110.698,110.698,110.6805,110.698,12676.0
2019-04-12 14:25:00,126.5,126.5,126.45,126.47,18104.0,110.6893,110.6893,110.6455,110.663,18104.0
2019-04-12 14:30:00,126.48,126.5,126.46,126.47,10400.0,110.6718,110.6893,110.6543,110.663,10400.0
2019-04-12 14:35:00,126.47,126.5,126.44,126.46,16418.0,110.663,110.6893,110.6368,110.6543,16418.0
2019-04-12 14:40:00,126.49,126.5,126.43,126.45,12824.0,110.6805,110.6893,110.628,110.6455,12824.0
2019-04-12 14:45:00,126.42,126.43,126.37,126.39,13746.0,110.6193,110.628,110.5755,110.593,13746.0
2019-04-12 14:50:00,126.39,126.4,126.37,126.38,26876.0,110.593,110.6018,110.5755,110.5843,26876.0
2019-04-12 14:55:00,126.39,126.39,126.36,126.37,5975.0,110.593,110.593,110.5668,110.5755,5975.0
2019-04-12 15:00:00,126.36,126.4,126.35,126.4,14195.0,110.5668,110.6018,110.558,110.6018,14195.0
2019-04-12 15:05:00,126.4,126.42,126.36,126.41,16223.0,110.6018,110.6193,110.5668,110.6105,16223.0
2019-04-12 15:10:00,126.42,126.46,126.41,126.46,15205.0,110.6193,110.6543,110.6105,110.6543,15205.0
2019-04-12 15:15:00,126.46,126.5,126.45,126.46,37787.0,110.6543,110.6893,110.6455,110.6543,37787.0
2019-04-12 15:20:00,126.45,126.47,126.42,126.47,14257.0,110.6455,110.663,110.6193,110.663,14257.0
2019-04-12 15:25:00,126.47,126.52,126.46,126.52,17879.0,110.663,110.7068,110.6543,110.7068,17879.0
2019-04-12 15:30:00,126.53,126.56,126.49,126.56,65492.0,110.7155,110.7418,110.6805,110.7418,65492.0
2019-04-12 15:35:00,126.56,126.59,126.51,126.59,20855.0,110.7418,110.768,110.698,110.768,20855.0
2019-04-12 15:40:00,126.59,126.59,126.54,126.54,13654.0,110.768,110.768,110.7243,110.7243,13654.0
2019-04-12 15:45:00,126.54,126.56,126.5,126.55,33850.0,110.7243,110.7418,110.6893,110.733,33850.0
2019-04-12 15:50:00,126.54,126.54,126.46,126.48,57596.0,110.7243,110.7243,110.6543,110.6718,57596.0
2019-04-12 15:55:00,126.48,126.59,126.48,126.57,118279.0,110.6718,110.768,110.6718,110.7505,118279.0
2019-04-15 09:30:00,126.56,126.7,126.44,126.45,51768.0,110.7418,110.8643,110.6368,110.6455,51768.0
2019-04-15 09:35:00,126.47,126.47,126.29,126.33,62205.0,110.663,110.663,110.5055,110.5405,62205.0
2019-04-15 09:40:00,126.29,126.38,126.23,126.23,46471.0,110.5055,110.5843,110.453,110.453,46471.0
2019-04-15 09:45:00,126.24,126.27,126.2,126.22,71643.0,110.4618,110.488,110.4268,110.4443,71643.0
2019-04-15 09:50:00,126.22,126.25,126.15,126.23,50073.0,110.4443,110.4705,110.383,110.453,50073.0
2019-04-15 09:55:00,126.24,126.33,126.23,126.3,35124.0,110.4618,110.5405,110.453,110.5143,35124.0
2019-04-15 10:00:00,126.31,126.44,126.31,126.41,61549.0,110.523,110.6368,110.523,110.6105,61549.0
2019-04-15 10:05:00,126.41,126.43,126.35,126.36,29964.0,110.6105,110.628,110.558,110.5668,29964.0
2019-04-15 10:10:00,126.36,126.36,126.3,126.33,35597.0,110.5668,110.5668,110.5143,110.5405,35597.0
2019-04-15 10:15:00,126.32,126.43,126.31,126.42,25220.0,110.5318,110.628,110.523,110.6193,25220.0
2019-04-15 10:20:00,126.41,126.47,126.39,126.44,45048.0,110.6105,110.663,110.593,110.6368,45048.0
2019-04-15 10:25:00,126.44,126.44,126.37,126.37,215892.0,110.6368,110.6368,110.5755,110.5755,215892.0
2019-04-15 10:30:00,126.35,126.36,126.31,126.31,15574.0,110.558,110.5668,110.523,110.523,15574.0
2019-04-15 10:35:00,126.3,126.35,126.26,126.26,38665.0,110.5143,110.558,110.4793,110.4793,38665.0
2019-04-15 10:40:00,126.27,126.29,126.16,126.16,38250.0,110.488,110.5055,110.3918,110.3918,38250.0
2019-04-15 10:45:00,126.15,126.21,126.15,126.2,37693.0,110.383,110.4355,110.383,110.4268,37693.0
2019-04-15 10:50:00,126.2,126.27,126.2,126.27,39664.0,110.4268,110.488,110.4268,110.488,39664.0
2019-04-15 10:55:00,126.25,126.25,126.21,126.24,16974.0,110.4705,110.4705,110.4355,110.4618,16974.0
2019-04-15 11:00:00,126.25,126.27,126.2,126.23,21292.0,110.4705,110.488,110.4268,110.453,21292.0
2019-04-15 11:05:00,126.22,126.25,126.16,126.22,47385.0,110.4443,110.4705,110.3918,110.4443,47385.0
2019-04-15 11:10:00,126.22,126.31,126.21,126.31,31195.0,110.4443,110.523,110.4355,110.523,31195.0
2019-04-15 11:15:00,126.32,126.34,126.29,126.29,28486.0,110.5318,110.5493,110.5055,110.5055,28486.0
2019-04-15 11:20:00,126.3,126.34,126.28,126.3,37202.0,110.5143,110.5493,110.4968,110.5143,37202.0
2019-04-15 11:25:00,126.29,126.32,126.27,126.31,28925.0,110.5055,110.5318,110.488,110.523,28925.0
2019-04-15 11:30:00,126.29,126.3,126.26,126.29,31924.0,110.5055,110.5143,110.4793,110.5055,31924.0
2019-04-15 11:35:00,126.29,126.29,126.19,126.22,39323.0,110.5055,110.5055,110.418,110.4443,39323.0
2019-04-15 11:40:00,126.22,126.25,126.18,126.19,23239.0,110.4443,110.4705,110.4093,110.418,23239.0
2019-04-15 11:45:00,126.19,126.23,126.18,126.21,37154.0,110.418,110.453,110.4093,110.4355,37154.0
2019-04-15 11:50:00,126.21,126.24,126.17,126.18,51310.0,110.4355,110.4618,110.4005,110.4093,51310.0
2019-04-15 11:55:00,126.17,126.2,126.14,126.16,34333.0,110.4005,110.4268,110.3743,110.3918,34333.0
2019-04-15 12:00:00,126.17,126.17,126.08,126.12,27335.0,110.4005,110.4005,110.3218,110.3568,27335.0
2019-04-15 12:05:00,126.13,126.16,126.11,126.13,28532.0,110.3655,110.3918,110.348,110.3655,28532.0
2019-04-15 12:10:00,126.12,126.14,126.09,126.13,25550.0,110.3568,110.3743,110.3305,110.3655,25550.0
2019-04-15 12:15:00,126.13,126.16,126.11,126.16,13892.0,110.3655,110.3918,110.348,110.3918,13892.0
2019-04-15 12:20:00,126.16,126.18,126.15,126.16,15881.0,110.3918,110.4093,110.383,110.3918,15881.0
2019-04-15 12:25:00,126.16,126.16,126.12,126.14,25901.0,110.3918,110.3918,110.3568,110.3743,25901.0
2019-04-15 12:30:00,126.15,126.17,126.14,126.16,12662.0,110.383,110.4005,110.3743,110.3918,12662.0
2019-04-15 12:35:00,126.14,126.22,126.14,126.21,14476.0,110.3743,110.4443,110.3743,110.4355,14476.0
2019-04-15 12:40:00,126.21,126.23,126.19,126.19,9267.0,110.4355,110.453,110.418,110.418,9267.0
2019-04-15 12:45:00,126.2,126.22,126.18,126.18,4200.0,110.4268,110.4443,110.4093,110.4093,4200.0
2019-04-15 12:50:00,126.2,126.21,126.17,126.21,6524.0,110.4268,110.4355,110.4005,110.4355,6524.0
2019-04-15 12:55:00,126.2,126.23,126.19,126.2,4091.0,110.4268,110.453,110.418,110.4268,4091.0
2019-04-15 13:00:00,126.19,126.28,126.19,126.28,18080.0,110.418,110.4968,110.418,110.4968,18080.0
2019-04-15 13:05:00,126.29,126.33,126.29,126.32,27907.0,110.5055,110.5405,110.5055,110.5318,27907.0
2019-04-15 13:10:00,126.32,126.33,126.31,126.31,10034.0,110.5318,110.5405,110.523,110.523,10034.0
2019-04-15 13:15:00,126.32,126.32,126.3,126.3,19364.0,110.5318,110.5318,110.5143,110.5143,19364.0
2019-04-15 13:20:00,126.31,126.33,126.29,126.32,12706.0,110.523,110.5405,110.5055,110.5318,12706.0
2019-04-15 13:25:00,126.33,126.36,126.32,126.36,19653.0,110.5405,110.5668,110.5318,110.5668,19653.0
2019-04-15 13:30:00,126.36,126.42,126.36,126.4,14349.0,110.5668,110.6193,110.5668,110.6018,14349.0
2019-04-15 13:35:00,126.39,126.4,126.36,126.38,21594.0,110.593,110.6018,110.5668,110.5843,21594.0
2019-04-15 13:40:00,126.38,126.41,126.37,126.38,18756.0,110.5843,110.6105,110.5755,110.5843,18756.0
2019-04-15 13:45:00,126.39,126.39,126.36,126.39,20726.0,110.593,110.593,110.5668,110.593,20726.0
2019-04-15 13:50:00,126.4,126.4,126.37,126.39,20954.0,110.6018,110.6018,110.5755,110.593,20954.0
2019-04-15 13:55:00,126.38,126.39,126.37,126.38,20882.0,110.5843,110.593,110.5755,110.5843,20882.0
2019-04-15 14:00:00,126.39,126.41,126.36,126.4,35496.0,110.593,110.6105,110.5668,110.6018,35496.0
2019-04-15 14:05:00,126.39,126.4,126.37,126.37,21333.0,110.593,110.6018,110.5755,110.5755,21333.0
2019-04-15 14:10:00,126.37,126.37,126.34,126.35,15198.0,110.5755,110.5755,110.5493,110.558,15198.0
2019-04-15 14:15:00,126.36,126.37,126.3,126.3,22348.0,110.5668,110.5755,110.5143,110.5143,22348.0
2019-04-15 14:20:00,126.3,126.31,126.29,126.31,29675.0,110.5143,110.523,110.5055,110.523,29675.0
2019-04-15 14:25:00,126.31,126.32,126.27,126.28,31438.0,110.523,110.5318,110.488,110.4968,31438.0
2019-04-15 14:30:00,126.28,126.32,126.22,126.23,48203.0,110.4968,110.5318,110.4443,110.453,48203.0
2019-04-15 14:35:00,126.23,126.24,126.2,126.21,66844.0,110.453,110.4618,110.4268,110.4355,66844.0
2019-04-15 14:40:00,126.21,126.22,126.17,126.21,24878.0,110.4355,110.4443,110.4005,110.4355,24878.0
2019-04-15 14:45:00,126.21,126.22,126.18,126.18,20236.0,110.4355,110.4443,110.4093,110.4093,20236.0
2019-04-15 14:50:00,126.18,126.27,126.18,126.27,29069.0,110.4093,110.488,110.4093,110.488,29069.0
2019-04-15 14:55:00,126.26,126.28,126.24,126.26,33969.0,110.4793,110.4968,110.4618,110.4793,33969.0
2019-04-15 15:00:00,126.26,126.27,126.25,126.27,16442.0,110.4793,110.488,110.4705,110.488,16442.0
2019-04-15 15:05:00,126.27,126.33,126.26,126.31,33346.0,110.488,110.5405,110.4793,110.523,33346.0
2019-04-15 15:10:00,126.31,126.33,126.27,126.28,21367.0,110.523,110.5405,110.488,110.4968,21367.0
2019-04-15 15:15:00,126.28,126.33,126.27,126.3,54369.0,110.4968,110.5405,110.488,110.5143,54369.0
2019-04-15 15:20:00,126.3,126.31,126.28,126.29,24225.0,110.5143,110.523,110.4968,110.5055,24225.0
2019-04-15 15:25:00,126.3,126.3,126.27,126.29,27990.0,110.5143,110.5143,110.488,110.5055,27990.0
2019-04-15 15:30:00,126.29,126.29,126.23,126.24,33729.0,110.5055,110.5055,110.453,110.4618,33729.0
2019-04-15 15:35:00,126.24,126.25,126.19,126.2,23919.0,110.4618,110.4705,110.418,110.4268,23919.0
2019-04-15 15:40:00,126.21,126.24,126.2,126.21,8133.0,110.4355,110.4618,110.4268,110.4355,8133.0
2019-04-15 15:45:00,126.21,126.26,126.21,126.23,15049.0,110.4355,110.4793,110.4355,110.453,15049.0
2019-04-15 15:50:00,126.24,126.29,126.21,126.29,24801.0,110.4618,110.5055,110.4355,110.5055,24801.0
2019-04-15 15:55:00,126.3,126.33,126.29,126.3,82839.0,110.5143,110.5405,110.5055,110.5143,82839.0
2019-04-16 09:30:00,126.72,126.82,126.64,126.72,29365.0,110.8818,110.9693,110.8118,110.8818,29365.0
2019-04-16 09:35:00,126.74,126.8,126.7,126.75,14865.0,110.8993,110.9518,110.8643,110.908,14865.0
2019-04-16 09:40:00,126.78,126.78,126.69,126.74,8127.0,110.9343,110.9343,110.8555,110.8993,8127.0
2019-04-16 09:45:00,126.75,126.75,126.63,126.63,7629.0,110.908,110.908,110.803,110.803,7629.0
2019-04-16 09:50:00,126.62,126.64,126.55,126.55,9036.0,110.7943,110.8118,110.733,110.733,9036.0
2019-04-16 09:55:00,126.59,126.62,126.56,126.57,8419.0,110.768,110.7943,110.7418,110.7505,8419.0
2019-04-16 10:00:00,126.59,126.62,126.56,126.57,11482.0,110.768,110.7943,110.7418,110.7505,11482.0
2019-04-16 10:05:00,126.58,126.58,126.5,126.5,3041.0,110.7593,110.7593,110.6893,110.6893,3041.0
2019-04-16 10:10:00,126.51,126.56,126.5,126.55,3865.0,110.698,110.7418,110.6893,110.733,3865.0
2019-04-16 10:15:00,126.58,126.6,126.55,126.55,5375.0,110.7593,110.7768,110.733,110.733,5375.0
2019-04-16 10:20:00,126.55,126.55,126.5,126.51,13004.0,110.733,110.733,110.6893,110.698,13004.0
2019-04-16 10:25:00,126.53,126.53,126.45,126.5,3146.0,110.7155,110.7155,110.6455,110.6893,3146.0
2019-04-16 10:30:00,126.51,126.52,126.46,126.46,4567.0,110.698,110.7068,110.6543,110.6543,4567.0
2019-04-16 10:35:00,126.48,126.51,126.45,126.48,21542.0,110.6718,110.698,110.6455,110.6718,21542.0
2019-04-16 10:40:00,126.47,126.52,126.45,126.45,11761.0,110.663,110.7068,110.6455,110.6455,11761.0
2019-04-16 10:45:00,126.44,126.48,126.41,126.44,8940.0,110.6368,110.6718,110.6105,110.6368,8940.0
2019-04-16 10:50:00,126.44,126.49,126.42,126.46,10453.0,110.6368,110.6805,110.6193,110.6543,10453.0
2019-04-16 10:55:00,126.47,126.47,126.41,126.42,6315.0,110.663,110.663,110.6105,110.6193,6315.0
2019-04-16 11:00:00,126.43,126.43,126.38,126.42,3785.0,110.628,110.628,110.5843,110.6193,3785.0
2019-04-16 11:05:00,126.42,126.46,126.39,126.43,7853.0,110.6193,110.6543,110.593,110.628,7853.0
2019-04-16 11:10:00,126.43,126.51,126.42,126.51,6771.0,110.628,110.698,110.6193,110.698,6771.0
2019-04-16 11:15:00,126.51,126.53,126.49,126.52,9401.0,110.698,110.7155,110.6805,110.7068,9401.0
2019-04-16 11:20:00,126.53,126.54,126.51,126.54,2694.0,110.7155,110.7243,110.698,110.7243,2694.0
2019-04-16 11:25:00,126.54,126.55,126.51,126.53,5093.0,110.7243,110.733,110.698,110.7155,5093.0
2019-04-16 11:30:00,126.51,126.51,126.43,126.49,8063.0,110.698,110.698,110.628,110.6805,8063.0
2019-04-16 11:35:00,126.48,126.48,126.4,126.41,3504.0,110.6718,110.6718,110.6018,110.6105,3504.0
2019-04-16 11:40:00,126.42,126.45,126.4,126.45,3055.0,110.6193,110.6455,110.6018,110.6455,3055.0
2019-04-16 11:45:00,126.41,126.48,126.4,126.44,2779.0,110.6105,110.6718,110.6018,110.6368,2779.0
2019-04-16 11:50:00,126.44,126.51,126.44,126.48,4659.0,110.6368,110.698,110.6368,110.6718,4659.0
2019-04-16 11:55:00,126.48,126.49,126.46,126.46,2315.0,110.6718,110.6805,110.6543,110.6543,2315.0
2019-04-16 12:00:00,126.47,126.51,126.45,126.46,4599.0,110.663,110.698,110.6455,110.6543,4599.0
2019-04-16 12:05:00,126.48,126.52,126.48,126.5,2400.0,110.6718,110.7068,110.6718,110.6893,2400.0
2019-04-16 12:10:00,126.5,126.53,126.5,126.53,1056.0,110.6893,110.7155,110.6893,110.7155,1056.0
2019-04-16 12:15:00,126.54,126.55,126.5,126.53,6005.0,110.7243,110.733,110.6893,110.7155,6005.0
2019-04-16 12:20:00,126.52,126.53,126.44,126.44,1757.0,110.7068,110.7155,110.6368,110.6368,1757.0
2019-04-16 12:25:00,126.47,126.5,126.45,126.48,2344.0,110.663,110.6893,110.6455,110.6718,2344.0
2019-04-16 12:30:00,126.48,126.52,126.46,126.51,3860.0,110.6718,110.7068,110.6543,110.698,3860.0
2019-04-16 12:35:00,126.48,126.51,126.47,126.51,3579.0,110.6718,110.698,110.663,110.698,3579.0
2019-04-16 12:40:00,126.51,126.52,126.49,126.52,2452.0,110.698,110.7068,110.6805,110.7068,2452.0
2019-04-16 12:45:00,126.52,126.54,126.5,126.51,5003.0,110.7068,110.7243,110.6893,110.698,5003.0
2019-04-16 12:50:00,126.53,126.53,126.49,126.5,3420.0,110.7155,110.7155,110.6805,110.6893,3420.0
2019-04-16 12:55:00,126.5,126.59,126.5,126.57,2755.0,110.6893,110.768,110.6893,110.7505,2755.0
2019-04-16 13:00:00,126.56,126.57,126.53,126.53,1718.0,110.7418,110.7505,110.7155,110.7155,1718.0
2019-04-16 13:05:00,126.56,126.56,126.52,126.55,4272.0,110.7418,110.7418,110.7068,110.733,4272.0
2019-04-16 13:10:00,126.54,126.54,126.5,126.52,7945.0,110.7243,110.7243,110.6893,110.7068,7945.0
2019-04-16 13:15:00,126.52,126.52,126.49,126.5,9331.0,110.7068,110.7068,110.6805,110.6893,9331.0
2019-04-16 13:20:00,126.53,126.56,126.51,126.54,9646.0,110.7155,110.7418,110.698,110.7243,9646.0
2019-04-16 13:25:00,126.52,126.52,126.48,126.48,2677.0,110.7068,110.7068,110.6718,110.6718,2677.0
2019-04-16 13:30:00,126.51,126.52,126.49,126.51,5309.0,110.698,110.7068,110.6805,110.698,5309.0
2019-04-16 13:35:00,126.51,126.54,126.49,126.53,4079.0,110.698,110.7243,110.6805,110.7155,4079.0
2019-04-16 13:40:00,126.53,126.54,126.48,126.48,2376.0,110.7155,110.7243,110.6718,110.6718,2376.0
2019-04-16 13:45:00,126.51,126.51,126.48,126.49,5278.0,110.698,110.698,110.6718,110.6805,5278.0
2019-04-16 13:50:00,126.48,126.48,126.45,126.46,7776.0,110.6718,110.6718,110.6455,110.6543,7776.0
2019-04-16 13:55:00,126.45,126.47,126.41,126.46,22229.0,110.6455,110.663,110.6105,110.6543,22229.0
2019-04-16 14:00:00,126.46,126.46,126.39,126.39,7378.0,110.6543,110.6543,110.593,110.593,7378.0
2019-04-16 14:05:00,126.42,126.43,126.37,126.41,11804.0,110.6193,110.628,110.5755,110.6105,11804.0
2019-04-16 14:10:00,126.39,126.4,126.34,126.4,17267.0,110.593,110.6018,110.5493,110.6018,17267.0
2019-04-16 14:15:00,126.4,126.47,126.39,126.47,4403.0,110.6018,110.663,110.593,110.663,4403.0
2019-04-16 14:20:00,126.47,126.48,126.42,126.46,20737.0,110.663,110.6718,110.6193,110.6543,20737.0
2019-04-16 14:25:00,126.46,126.49,126.46,126.49,5482.0,110.6543,110.6805,110.6543,110.6805,5482.0
2019-04-16 14:30:00,126.51,126.54,126.5,126.53,3197.0,110.698,110.7243,110.6893,110.7155,3197.0
2019-04-16 14:35:00,126.54,126.54,126.45,126.46,4169.0,110.7243,110.7243,110.6455,110.6543,4169.0
2019-04-16 14:40:00,126.44,126.49,126.44,126.47,27514.0,110.6368,110.6805,110.6368,110.663,27514.0
2019-04-16 14:45:00,126.48,126.52,126.47,126.5,14324.0,110.6718,110.7068,110.663,110.6893,14324.0
2019-04-16 14:50:00,126.51,126.51,126.48,126.49,6118.0,110.698,110.698,110.6718,110.6805,6118.0
2019-04-16 14:55:00,126.5,126.55,126.5,126.54,17038.0,110.6893,110.733,110.6893,110.7243,17038.0
2019-04-16 15:00:00,126.54,126.6,126.54,126.54,12697.0,110.7243,110.7768,110.7243,110.7243,12697.0
2019-04-16 15:05:00,126.54,126.58,126.5,126.58,11362.0,110.7243,110.7593,110.6893,110.7593,11362.0
2019-04-16 15:10:00,126.58,126.59,126.55,126.58,44597.0,110.7593,110.768,110.733,110.7593,44597.0
2019-04-16 15:15:00,126.59,126.59,126.56,126.59,56934.0,110.768,110.768,110.7418,110.768,56934.0
2019-04-16 15:20:00,126.57,126.58,126.54,126.56,10866.0,110.7505,110.7593,110.7243,110.7418,10866.0
2019-04-16 15:25:00,126.55,126.58,126.53,126.58,4390.0,110.733,110.7593,110.7155,110.7593,4390.0
2019-04-16 15:30:00,126.57,126.57,126.36,126.38,26291.0,110.7505,110.7505,110.5668,110.5843,26291.0
2019-04-16 15:35:00,126.37,126.4,126.29,126.4,10305.0,110.5755,110.6018,110.5055,110.6018,10305.0
2019-04-16 15:40:00,126.4,126.43,126.38,126.39,12770.0,110.6018,110.628,110.5843,110.593,12770.0
2019-04-16 15:45:00,126.4,126.47,126.4,126.43,14070.0,110.6018,110.663,110.6018,110.628,14070.0
2019-04-16 15:50:00,126.44,126.46,126.42,126.44,16390.0,110.6368,110.6543,110.6193,110.6368,16390.0
2019-04-16 15:55:00,126.44,126.52,126.42,126.52,91119.0,110.6368,110.7068,110.6193,110.7068,91119.0
2019-04-17 09:30:00,127.07,127.07,126.78,126.78,35103.0,111.1881,111.1881,110.9343,110.9343,35103.0
2019-04-17 09:35:00,126.74,126.74,126.7,126.73,4954.0,110.8993,110.8993,110.8643,110.8905,4954.0
2019-04-17 09:40:00,126.72,126.72,126.65,126.66,5416.0,110.8818,110.8818,110.8205,110.8293,5416.0
2019-04-17 09:45:00,126.68,126.68,126.49,126.49,16797.0,110.8468,110.8468,110.6805,110.6805,16797.0
2019-04-17 09:50:00,126.5,126.59,126.47,126.49,17663.0,110.6893,110.768,110.663,110.6805,17663.0
2019-04-17 09:55:00,126.51,126.61,126.49,126.59,9210.0,110.698,110.7855,110.6805,110.768,9210.0
2019-04-17 10:00:00,126.58,126.58,126.49,126.52,4862.0,110.7593,110.7593,110.6805,110.7068,4862.0
2019-04-17 10:05:00,126.53,126.53,126.3,126.3,21364.0,110.7155,110.7155,110.5143,110.5143,21364.0
2019-04-17 10:10:00,126.32,126.36,126.3,126.36,1984.0,110.5318,110.5668,110.5143,110.5668,1984.0
2019-04-17 10:15:00,126.35,126.37,126.31,126.33,11002.0,110.558,110.5755,110.523,110.5405,11002.0
2019-04-17 10:20:00,126.35,126.42,126.35,126.4,3718.0,110.558,110.6193,110.558,110.6018,3718.0
2019-04-17 10:25:00,126.43,126.55,126.42,126.54,6546.0,110.628,110.733,110.6193,110.7243,6546.0
2019-04-17 10:30:00,126.54,126.55,126.5,126.53,8615.0,110.7243,110.733,110.6893,110.7155,8615.0
2019-04-17 10:35:00,126.54,126.58,126.5,126.52,3113.0,110.7243,110.7593,110.6893,110.7068,3113.0
2019-04-17 10:40:00,126.48,126.49,126.44,126.44,2923.0,110.6718,110.6805,110.6368,110.6368,2923.0
2019-04-17 10:45:00,126.43,126.49,126.43,126.48,28262.0,110.628,110.6805,110.628,110.6718,28262.0
2019-04-17 10:50:00,126.48,126.48,126.33,126.41,9555.0,110.6718,110.6718,110.5405,110.6105,9555.0
2019-04-17 10:55:00,126.4,126.41,126.31,126.31,3223.0,110.6018,110.6105,110.523,110.523,3223.0
2019-04-17 11:00:00,126.32,126.43,126.31,126.43,6758.0,110.5318,110.628,110.523,110.628,6758.0
2019-04-17 11:05:00,126.43,126.51,126.4,126.46,10184.0,110.628,110.698,110.6018,110.6543,10184.0
2019-04-17 11:10:00,126.47,126.47,126.37,126.39,7667.0,110.663,110.663,110.5755,110.593,7667.0
2019-04-17 11:15:00,126.41,126.44,126.37,126.4,3979.0,110.6105,110.6368,110.5755,110.6018,3979.0
2019-04-17 11:20:00,126.4,126.4,126.29,126.32,4147.0,110.6018,110.6018,110.5055,110.5318,4147.0
2019-04-17 11:25:00,126.3,126.33,126.28,126.28,1708.0,110.5143,110.5405,110.4968,110.4968,1708.0
2019-04-17 11:30:00,126.27,126.28,126.12,126.13,7069.0,110.488,110.4968,110.3568,110.3655,7069.0
2019-04-17 11:35:00,126.15,126.25,126.14,126.24,9960.0,110.383,110.4705,110.3743,110.4618,9960.0
2019-04-17 11:40:00,126.24,126.26,126.22,126.22,3102.0,110.4618,110.4793,110.4443,110.4443,3102.0
2019-04-17 11:45:00,126.21,126.34,126.19,126.32,19334.0,110.4355,110.5493,110.418,110.5318,19334.0
2019-04-17 11:50:00,126.33,126.33,126.28,126.29,2669.0,110.5405,110.5405,110.4968,110.5055,2669.0
2019-04-17 11:55:00,126.3,126.31,126.16,126.21,19700.0,110.5143,110.523,110.3918,110.4355,19700.0
2019-04-17 12:00:00,126.18,126.2,126.1,126.1,7853.0,110.4093,110.4268,110.3393,110.3393,7853.0
2019-04-17 12:05:00,126.09,126.1,126.05,126.08,4585.0,110.3305,110.3393,110.2955,110.3218,4585.0
2019-04-17 12:10:00,126.08,126.13,126.05,126.13,4395.0,110.3218,110.3655,110.2955,110.3655,4395.0
2019-04-17 12:15:00,126.11,126.15,126.1,126.12,2498.0,110.348,110.383,110.3393,110.3568,2498.0
2019-04-17 12:20:00,126.13,126.14,126.09,126.1,10853.0,110.3655,110.3743,110.3305,110.3393,10853.0
2019-04-17 12:25:00,126.09,126.19,126.09,126.17,4694.0,110.3305,110.418,110.3305,110.4005,4694.0
2019-04-17 12:30:00,126.2,126.22,126.16,126.17,3624.0,110.4268,110.4443,110.3918,110.4005,3624.0
2019-04-17 12:35:00,126.16,126.24,126.16,126.23,4840.0,110.3918,110.4618,110.3918,110.453,4840.0
2019-04-17 12:40:00,126.23,126.25,126.21,126.23,2346.0,110.453,110.4705,110.4355,110.453,2346.0
2019-04-17 12:45:00,126.23,126.25,126.2,126.2,1140.0,110.453,110.4705,110.4268,110.4268,1140.0
2019-04-17 12:50:00,126.21,126.24,126.19,126.19,6256.0,110.4355,110.4618,110.418,110.418,6256.0
2019-04-17 12:55:00,126.22,126.29,126.21,126.25,4078.0,110.4443,110.5055,110.4355,110.4705,4078.0
2019-04-17 13:00:00,126.24,126.26,126.22,126.25,4813.0,110.4618,110.4793,110.4443,110.4705,4813.0
2019-04-17 13:05:00,126.26,126.27,126.23,126.27,5661.0,110.4793,110.488,110.453,110.488,5661.0
2019-04-17 13:10:00,126.27,126.28,126.24,126.25,4404.0,110.488,110.4968,110.4618,110.4705,4404.0
2019-04-17 13:15:00,126.28,126.3,126.26,126.26,2150.0,110.4968,110.5143,110.4793,110.4793,2150.0
2019-04-17 13:20:00,126.26,126.33,126.21,126.23,29529.0,110.4793,110.5405,110.4355,110.453,29529.0
2019-04-17 13:25:00,126.24,126.25,126.17,126.17,2130.0,110.4618,110.4705,110.4005,110.4005,2130.0
2019-04-17 13:30:00,126.19,126.26,126.19,126.25,8006.0,110.418,110.4793,110.418,110.4705,8006.0
2019-04-17 13:35:00,126.26,126.26,126.21,126.26,4245.0,110.4793,110.4793,110.4355,110.4793,4245.0
2019-04-17 13:40:00,126.26,126.27,126.24,126.27,20928.0,110.4793,110.488,110.4618,110.488,20928.0
2019-04-17 13:45:00,126.26,126.26,126.21,126.22,3742.0,110.4793,110.4793,110.4355,110.4443,3742.0
2019-04-17 13:50:00,126.21,126.21,126.12,126.15,2542.0,110.4355,110.4355,110.3568,110.383,2542.0
2019-04-17 13:55:00,126.16,126.17,126.14,126.14,7940.0,110.3918,110.4005,110.3743,110.3743,7940.0
2019-04-17 14:00:00,126.16,126.18,126.13,126.13,5020.0,110.3918,110.4093,110.3655,110.3655,5020.0
2019-04-17 14:05:00,126.15,126.15,126.1,126.11,14516.0,110.383,110.383,110.3393,110.348,14516.0
2019-04-17 14:10:00,126.09,126.09,125.99,126.04,18518.0,110.3305,110.3305,110.243,110.2868,18518.0
2019-04-17 14:15:00,126.03,126.12,126.02,126.11,2951.0,110.278,110.3568,110.2693,110.348,2951.0
2019-04-17 14:20:00,126.09,126.09,126.0,126.01,17715.0,110.3305,110.3305,110.2518,110.2605,17715.0
2019-04-17 14:25:00,125.98,125.99,125.93,125.94,7979.0,110.2343,110.243,110.1905,110.1993,7979.0
2019-04-17 14:30:00,125.96,126.04,125.96,126.02,7867.0,110.2168,110.2868,110.2168,110.2693,7867.0
2019-04-17 14:35:00,126.04,126.05,126.01,126.05,5414.0,110.2868,110.2955,110.2605,110.2955,5414.0
2019-04-17 14:40:00,126.06,126.06,126.0,126.02,19873.0,110.3043,110.3043,110.2518,110.2693,19873.0
2019-04-17 14:45:00,126.03,126.06,126.02,126.04,5992.0,110.278,110.3043,110.2693,110.2868,5992.0
2019-04-17 14:50:00,126.07,126.14,126.07,126.13,5242.0,110.313,110.3743,110.313,110.3655,5242.0
2019-04-17 14:55:00,126.12,126.15,126.11,126.13,5812.0,110.3568,110.383,110.348,110.3655,5812.0
2019-04-17 15:00:00,126.12,126.22,126.12,126.19,10700.0,110.3568,110.4443,110.3568,110.418,10700.0
2019-04-17 15:05:00,126.17,126.2,126.15,126.16,17530.0,110.4005,110.4268,110.383,110.3918,17530.0
2019-04-17 15:10:00,126.16,126.22,126.16,126.2,5282.0,110.3918,110.4443,110.3918,110.4268,5282.0
2019-04-17 15:15:00,126.21,126.23,126.18,126.18,4869.0,110.4355,110.453,110.4093,110.4093,4869.0
2019-04-17 15:20:00,126.2,126.2,126.18,126.2,7906.0,110.4268,110.4268,110.4093,110.4268,7906.0
2019-04-17 15:25:00,126.2,126.22,126.18,126.2,4626.0,110.4268,110.4443,110.4093,110.4268,4626.0
2019-04-17 15:30:00,126.19,126.22,126.16,126.21,4339.0,110.418,110.4443,110.3918,110.4355,4339.0
2019-04-17 15:35:00,126.21,126.22,126.17,126.2,1728.0,110.4355,110.4443,110.4005,110.4268,1728.0
2019-04-17 15:40:00,126.21,126.25,126.19,126.24,6131.0,110.4355,110.4705,110.418,110.4618,6131.0
2019-04-17 15:45:00,126.23,126.24,126.16,126.2,12388.0,110.453,110.4618,110.3918,110.4268,12388.0
2019-04-17 15:50:00,126.19,126.24,126.17,126.23,16835.0,110.418,110.4618,110.4005,110.453,16835.0
2019-04-17 15:55:00,126.22,126.23,126.1,126.1,86105.0,110.4443,110.453,110.3393,110.3393,86105.0
2019-04-18 09:30:00,126.48,126.48,126.2,126.21,33510.0,110.6718,110.6718,110.4268,110.4355,33510.0
2019-04-18 09:35:00,126.23,126.3,126.15,126.23,18719.0,110.453,110.5143,110.383,110.453,18719.0
2019-04-18 09:40:00,126.23,126.31,126.21,126.31,30795.0,110.453,110.523,110.4355,110.523,30795.0
2019-04-18 09:45:00,126.3,126.32,126.22,126.24,34898.0,110.5143,110.5318,110.4443,110.4618,34898.0
2019-04-18 09:50:00,126.28,126.3,126.21,126.24,27924.0,110.4968,110.5143,110.4355,110.4618,27924.0
2019-04-18 09:55:00,126.23,126.24,126.07,126.08,14391.0,110.453,110.4618,110.313,110.3218,14391.0
2019-04-18 10:00:00,126.08,126.08,125.92,125.99,11577.0,110.3218,110.3218,110.1818,110.243,11577.0
2019-04-18 10:05:00,125.98,126.0,125.93,125.93,13689.0,110.2343,110.2518,110.1905,110.1905,13689.0
2019-04-18 10:10:00,125.92,125.95,125.9,125.94,8173.0,110.1818,110.208,110.1643,110.1993,8173.0
2019-04-18 10:15:00,125.92,125.98,125.9,125.94,6735.0,110.1818,110.2343,110.1643,110.1993,6735.0
2019-04-18 10:20:00,125.94,125.95,125.82,125.83,8090.0,110.1993,110.208,110.0943,110.103,8090.0
2019-04-18 10:25:00,125.83,125.88,125.82,125.86,5973.0,110.103,110.1468,110.0943,110.1293,5973.0
2019-04-18 10:30:00,125.86,125.87,125.81,125.84,10929.0,110.1293,110.138,110.0855,110.1118,10929.0
2019-04-18 10:35:00,125.84,125.88,125.76,125.78,8519.0,110.1118,110.1468,110.0418,110.0593,8519.0
2019-04-18 10:40:00,125.77,125.78,125.72,125.78,10121.0,110.0505,110.0593,110.0068,110.0593,10121.0
2019-04-18 10:45:00,125.8,125.9,125.8,125.88,13492.0,110.0768,110.1643,110.0768,110.1468,13492.0
2019-04-18 10:50:00,125.89,125.89,125.83,125.86,20317.0,110.1555,110.1555,110.103,110.1293,20317.0
2019-04-18 10:55:00,125.86,125.96,125.86,125.95,22747.0,110.1293,110.2168,110.1293,110.208,22747.0
2019-04-18 11:00:00,125.96,125.99,125.94,125.99,9534.0,110.2168,110.243,110.1993,110.243,9534.0
2019-04-18 11:05:00,125.98,126.1,125.98,126.07,26554.0,110.2343,110.3393,110.2343,110.313,26554.0
2019-04-18 11:10:00,126.07,126.09,126.02,126.06,13598.0,110.313,110.3305,110.2693,110.3043,13598.0
2019-04-18 11:15:00,126.05,126.05,125.95,125.96,5481.0,110.2955,110.2955,110.208,110.2168,5481.0
2019-04-18 11:20:00,125.94,125.94,125.84,125.86,10585.0,110.1993,110.1993,110.1118,110.1293,10585.0
2019-04-18 11:25:00,125.87,125.92,125.83,125.89,7130.0,110.138,110.1818,110.103,110.1555,7130.0
2019-04-18 11:30:00,125.89,125.97,125.89,125.96,6440.0,110.1555,110.2255,110.1555,110.2168,6440.0
2019-04-18 11:35:00,125.96,126.07,125.96,126.06,3823.0,110.2168,110.313,110.2168,110.3043,3823.0
2019-04-18 11:40:00,126.04,126.12,126.03,126.09,9934.0,110.2868,110.3568,110.278,110.3305,9934.0
2019-04-18 11:45:00,126.1,126.15,126.08,126.14,5384.0,110.3393,110.383,110.3218,110.3743,5384.0
2019-04-18 11:50:00,126.14,126.16,126.1,126.13,4725.0,110.3743,110.3918,110.3393,110.3655,4725.0
2019-04-18 11:55:00,126.12,126.19,126.12,126.18,3113.0,110.3568,110.418,110.3568,110.4093,3113.0
2019-04-18 12:00:00,126.18,126.21,126.17,126.21,6485.0,110.4093,110.4355,110.4005,110.4355,6485.0
2019-04-18 12:05:00,126.23,126.24,126.21,126.23,8935.0,110.453,110.4618,110.4355,110.453,8935.0
2019-04-18 12:10:00,126.24,126.25,126.23,126.23,4720.0,110.4618,110.4705,110.453,110.453,4720.0
2019-04-18 12:15:00,126.22,126.27,126.22,126.27,4179.0,110.4443,110.488,110.4443,110.488,4179.0
2019-04-18 12:20:00,126.27,126.28,126.21,126.21,5774.0,110.488,110.4968,110.4355,110.4355,5774.0
2019-04-18 12:25:00,126.23,126.23,126.18,126.22,3787.0,110.453,110.453,110.4093,110.4443,3787.0
2019-04-18 12:30:00,126.22,126.27,126.2,126.26,5998.0,110.4443,110.488,110.4268,110.4793,5998.0
2019-04-18 12:35:00,126.25,126.25,126.22,126.23,6311.0,110.4705,110.4705,110.4443,110.453,6311.0
2019-04-18 12:40:00,126.23,126.27,126.23,126.25,5630.0,110.453,110.488,110.453,110.4705,5630.0
2019-04-18 12:45:00,126.26,126.31,126.26,126.31,4655.0,110.4793,110.523,110.4793,110.523,4655.0
2019-04-18 12:50:00,126.32,126.33,126.28,126.29,2649.0,110.5318,110.5405,110.4968,110.5055,2649.0
2019-04-18 12:55:00,126.28,126.3,126.22,126.22,4099.0,110.4968,110.5143,110.4443,110.4443,4099.0
2019-04-18 13:00:00,126.22,126.22,126.19,126.2,4249.0,110.4443,110.4443,110.418,110.4268,4249.0
2019-04-18 13:05:00,126.2,126.22,126.18,126.2,2807.0,110.4268,110.4443,110.4093,110.4268,2807.0
2019-04-18 13:10:00,126.19,126.25,126.19,126.24,2870.0,110.418,110.4705,110.418,110.4618,2870.0
2019-04-18 13:15:00,126.25,126.25,126.22,126.22,8131.0,110.4705,110.4705,110.4443,110.4443,8131.0
2019-04-18 13:20:00,126.23,126.25,126.22,126.25,7216.0,110.453,110.4705,110.4443,110.4705,7216.0
2019-04-18 13:25:00,126.26,126.28,126.25,126.28,3728.0,110.4793,110.4968,110.4705,110.4968,3728.0
2019-04-18 13:30:00,126.28,126.29,126.28,126.29,3541.0,110.4968,110.5055,110.4968,110.5055,3541.0
2019-04-18 13:35:00,126.28,126.29,126.23,126.23,3602.0,110.4968,110.5055,110.453,110.453,3602.0
2019-04-18 13:40:00,126.23,126.24,126.22,126.23,3560.0,110.453,110.4618,110.4443,110.453,3560.0
2019-04-18 13:45:00,126.24,126.31,126.24,126.31,9676.0,110.4618,110.523,110.4618,110.523,9676.0
2019-04-18 13:50:00,126.3,126.32,126.28,126.29,7863.0,110.5143,110.5318,110.4968,110.5055,7863.0
2019-04-18 13:55:00,126.3,126.31,126.28,126.28,12577.0,110.5143,110.523,110.4968,110.4968,12577.0
2019-04-18 14:00:00,126.29,126.3,126.22,126.22,8463.0,110.5055,110.5143,110.4443,110.4443,8463.0
2019-04-18 14:05:00,126.22,126.22,126.19,126.22,8823.0,110.4443,110.4443,110.418,110.4443,8823.0
2019-04-18 14:10:00,126.22,126.24,126.21,126.21,4860.0,110.4443,110.4618,110.4355,110.4355,4860.0
2019-04-18 14:15:00,126.22,126.24,126.21,126.24,6225.0,110.4443,110.4618,110.4355,110.4618,6225.0
2019-04-18 14:20:00,126.25,126.27,126.24,126.27,7767.0,110.4705,110.488,110.4618,110.488,7767.0
2019-04-18 14:25:00,126.26,126.27,126.23,126.26,14119.0,110.4793,110.488,110.453,110.4793,14119.0
2019-04-18 14:30:00,126.27,126.27,126.24,126.24,5212.0,110.488,110.488,110.4618,110.4618,5212.0
2019-04-18 14:35:00,126.24,126.26,126.2,126.21,37583.0,110.4618,110.4793,110.4268,110.4355,37583.0
2019-04-18 14:40:00,126.21,126.32,126.2,126.31,10698.0,110.4355,110.5318,110.4268,110.523,10698.0
2019-04-18 14:45:00,126.31,126.31,126.28,126.3,16720.0,110.523,110.523,110.4968,110.5143,16720.0
2019-04-18 14:50:00,126.3,126.31,126.29,126.3,16048.0,110.5143,110.523,110.5055,110.5143,16048.0
2019-04-18 14:55:00,126.3,126.34,126.29,126.33,9176.0,110.5143,110.5493,110.5055,110.5405,9176.0
2019-04-18 15:00:00,126.33,126.33,126.28,126.28,6455.0,110.5405,110.5405,110.4968,110.4968,6455.0
2019-04-18 15:05:00,126.28,126.29,126.25,126.25,5676.0,110.4968,110.5055,110.4705,110.4705,5676.0
2019-04-18 15:10:00,126.25,126.32,126.25,126.31,7537.0,110.4705,110.5318,110.4705,110.523,7537.0
2019-04-18 15:15:00,126.31,126.34,126.3,126.33,5467.0,110.523,110.5493,110.5143,110.5405,5467.0
2019-04-18 15:20:00,126.33,126.37,126.32,126.36,64698.0,110.5405,110.5755,110.5318,110.5668,64698.0
2019-04-18 15:25:00,126.37,126.37,126.32,126.32,10086.0,110.5755,110.5755,110.5318,110.5318,10086.0
2019-04-18 15:30:00,126.29,126.31,126.24,126.3,52871.0,110.5055,110.523,110.4618,110.5143,52871.0
2019-04-18 15:35:00,126.29,126.29,126.2,126.23,14433.0,110.5055,110.5055,110.4268,110.453,14433.0
2019-04-18 15:40:00,126.24,126.25,126.19,126.22,10690.0,110.4618,110.4705,110.418,110.4443,10690.0
2019-04-18 15:45:00,126.23,126.26,126.21,126.23,11606.0,110.453,110.4793,110.4355,110.453,11606.0
2019-04-18 15:50:00,126.23,126.24,126.08,126.14,117333.0,110.453,110.4618,110.3218,110.3743,117333.0
2019-04-18 15:55:00,126.13,126.21,126.13,126.19,29053.0,110.3655,110.4355,110.3655,110.418,29053.0
2019-04-22 09:30:00,125.95,125.99,125.8,125.91,30224.0,110.208,110.243,110.0768,110.173,30224.0
2019-04-22 09:35:00,125.91,126.01,125.86,126.01,19814.0,110.173,110.2605,110.1293,110.2605,19814.0
2019-04-22 09:40:00,126.01,126.12,125.99,126.08,38310.0,110.2605,110.3568,110.243,110.3218,38310.0
2019-04-22 09:45:00,126.08,126.25,126.08,126.22,16625.0,110.3218,110.4705,110.3218,110.4443,16625.0
2019-04-22 09:50:00,126.23,126.24,126.17,126.17,5319.0,110.453,110.4618,110.4005,110.4005,5319.0
2019-04-22 09:55:00,126.17,126.21,126.14,126.21,4154.0,110.4005,110.4355,110.3743,110.4355,4154.0
2019-04-22 10:00:00,126.2,126.21,126.13,126.14,4547.0,110.4268,110.4355,110.3655,110.3743,4547.0
2019-04-22 10:05:00,126.16,126.19,126.03,126.03,12799.0,110.3918,110.418,110.278,110.278,12799.0
2019-04-22 10:10:00,126.02,126.02,125.97,126.0,4675.0,110.2693,110.2693,110.2255,110.2518,4675.0
2019-04-22 10:15:00,125.99,126.01,125.96,125.96,12259.0,110.243,110.2605,110.2168,110.2168,12259.0
2019-04-22 10:20:00,125.96,125.97,125.93,125.97,8456.0,110.2168,110.2255,110.1905,110.2255,8456.0
2019-04-22 10:25:00,125.94,126.06,125.94,126.04,4650.0,110.1993,110.3043,110.1993,110.2868,4650.0
2019-04-22 10:30:00,126.03,126.08,125.99,126.01,3701.0,110.278,110.3218,110.243,110.2605,3701.0
2019-04-22 10:35:00,126.02,126.03,125.97,125.98,8833.0,110.2693,110.278,110.2255,110.2343,8833.0
2019-04-22 10:40:00,125.97,126.02,125.96,125.96,4197.0,110.2255,110.2693,110.2168,110.2168,4197.0
2019-04-22 10:45:00,125.95,126.05,125.91,126.05,44891.0,110.208,110.2955,110.173,110.2955,44891.0
2019-04-22 10:50:00,126.08,126.1,126.03,126.07,9522.0,110.3218,110.3393,110.278,110.313,9522.0
2019-04-22 10:55:00,126.04,126.08,126.02,126.04,3470.0,110.2868,110.3218,110.2693,110.2868,3470.0
2019-04-22 11:00:00,126.05,126.05,125.91,125.95,6928.0,110.2955,110.2955,110.173,110.208,6928.0
2019-04-22 11:05:00,125.9,125.97,125.89,125.97,3302.0,110.1643,110.2255,110.1555,110.2255,3302.0
2019-04-22 11:10:00,125.95,126.05,125.95,126.04,6035.0,110.208,110.2955,110.208,110.2868,6035.0
2019-04-22 11:15:00,126.06,126.06,125.98,126.01,16604.0,110.3043,110.3043,110.2343,110.2605,16604.0
2019-04-22 11:20:00,126.03,126.06,126.0,126.04,5860.0,110.278,110.3043,110.2518,110.2868,5860.0
2019-04-22 11:25:00,126.01,126.04,125.98,126.01,6439.0,110.2605,110.2868,110.2343,110.2605,6439.0
2019-04-22 11:30:00,126.01,126.05,126.0,126.05,5729.0,110.2605,110.2955,110.2518,110.2955,5729.0
2019-04-22 11:35:00,126.04,126.07,126.04,126.07,2433.0,110.2868,110.313,110.2868,110.313,2433.0
2019-04-22 11:40:00,126.08,126.11,126.08,126.08,4602.0,110.3218,110.348,110.3218,110.3218,4602.0
2019-04-22 11:45:00,126.08,126.09,126.04,126.05,4606.0,110.3218,110.3305,110.2868,110.2955,4606.0
2019-04-22 11:50:00,126.05,126.05,126.02,126.03,13630.0,110.2955,110.2955,110.2693,110.278,13630.0
2019-04-22 11:55:00,126.02,126.04,126.01,126.03,3570.0,110.2693,110.2868,110.2605,110.278,3570.0
2019-04-22 12:00:00,126.04,126.04,125.99,126.02,5271.0,110.2868,110.2868,110.243,110.2693,5271.0
2019-04-22 12:05:00,126.02,126.04,126.0,126.01,3851.0,110.2693,110.2868,110.2518,110.2605,3851.0
2019-04-22 12:10:00,126.03,126.04,125.99,126.0,6131.0,110.278,110.2868,110.243,110.2518,6131.0
2019-04-22 12:15:00,126.0,126.04,126.0,126.03,7063.0,110.2518,110.2868,110.2518,110.278,7063.0
2019-04-22 12:20:00,126.03,126.04,126.0,126.01,2768.0,110.278,110.2868,110.2518,110.2605,2768.0
2019-04-22 12:25:00,126.0,126.07,126.0,126.06,2289.0,110.2518,110.313,110.2518,110.3043,2289.0
2019-04-22 12:30:00,126.05,126.07,126.04,126.06,3230.0,110.2955,110.313,110.2868,110.3043,3230.0
2019-04-22 12:35:00,126.06,126.08,126.04,126.08,5569.0,110.3043,110.3218,110.2868,110.3218,5569.0
2019-04-22 12:40:00,126.08,126.09,126.05,126.09,6518.0,110.3218,110.3305,110.2955,110.3305,6518.0
2019-04-22 12:45:00,126.08,126.09,126.07,126.08,3127.0,110.3218,110.3305,110.313,110.3218,3127.0
2019-04-22 12:50:00,126.07,126.08,126.05,126.07,5663.0,110.313,110.3218,110.2955,110.313,5663.0
2019-04-22 12:55:00,126.06,126.09,126.06,126.09,9059.0,110.3043,110.3305,110.3043,110.3305,9059.0
2019-04-22 13:00:00,126.07,126.08,126.04,126.04,3170.0,110.313,110.3218,110.2868,110.2868,3170.0
2019-04-22 13:05:00,126.04,126.05,126.02,126.02,1797.0,110.2868,110.2955,110.2693,110.2693,1797.0
2019-04-22 13:10:00,126.03,126.05,126.02,126.02,3255.0,110.278,110.2955,110.2693,110.2693,3255.0
2019-04-22 13:15:00,126.03,126.07,126.02,126.07,5822.0,110.278,110.313,110.2693,110.313,5822.0
2019-04-22 13:20:00,126.06,126.08,126.06,126.08,4204.0,110.3043,110.3218,110.3043,110.3218,4204.0
2019-04-22 13:25:00,126.07,126.08,126.04,126.07,3832.0,110.313,110.3218,110.2868,110.313,3832.0
2019-04-22 13:30:00,126.07,126.07,126.03,126.04,2038.0,110.313,110.313,110.278,110.2868,2038.0
2019-04-22 13:35:00,126.04,126.05,126.03,126.05,5404.0,110.2868,110.2955,110.278,110.2955,5404.0
2019-04-22 13:40:00,126.06,126.06,126.04,126.06,985.0,110.3043,110.3043,110.2868,110.3043,985.0
2019-04-22 13:45:00,126.06,126.07,126.05,126.07,25046.0,110.3043,110.313,110.2955,110.313,25046.0
2019-04-22 13:50:00,126.08,126.08,126.06,126.07,1477.0,110.3218,110.3218,110.3043,110.313,1477.0
2019-04-22 13:55:00,126.07,126.08,126.03,126.05,4410.0,110.313,110.3218,110.278,110.2955,4410.0
2019-04-22 14:00:00,126.06,126.06,126.01,126.06,20588.0,110.3043,110.3043,110.2605,110.3043,20588.0
2019-04-22 14:05:00,126.05,126.07,126.03,126.07,8192.0,110.2955,110.313,110.278,110.313,8192.0
2019-04-22 14:10:00,126.05,126.07,126.04,126.04,6307.0,110.2955,110.313,110.2868,110.2868,6307.0
2019-04-22 14:15:00,126.04,126.06,126.04,126.05,4594.0,110.2868,110.3043,110.2868,110.2955,4594.0
2019-04-22 14:20:00,126.03,126.05,126.01,126.04,5012.0,110.278,110.2955,110.2605,110.2868,5012.0
2019-04-22 14:25:00,126.04,126.04,126.01,126.01,6547.0,110.2868,110.2868,110.2605,110.2605,6547.0
2019-04-22 14:30:00,126.01,126.01,125.95,125.97,3150.0,110.2605,110.2605,110.208,110.2255,3150.0
2019-04-22 14:35:00,125.95,125.96,125.93,125.94,5795.0,110.208,110.2168,110.1905,110.1993,5795.0
2019-04-22 14:40:00,125.93,125.98,125.93,125.97,62096.0,110.1905,110.2343,110.1905,110.2255,62096.0
2019-04-22 14:45:00,125.98,125.99,125.95,125.97,27483.0,110.2343,110.243,110.208,110.2255,27483.0
2019-04-22 14:50:00,125.97,125.98,125.95,125.98,2683.0,110.2255,110.2343,110.208,110.2343,2683.0
2019-04-22 14:55:00,125.99,126.0,125.98,125.98,4831.0,110.243,110.2518,110.2343,110.2343,4831.0
2019-04-22 15:00:00,125.99,125.99,125.94,125.94,3253.0,110.243,110.243,110.1993,110.1993,3253.0
2019-04-22 15:05:00,125.93,125.96,125.93,125.96,3374.0,110.1905,110.2168,110.1905,110.2168,3374.0
2019-04-22 15:10:00,125.97,126.01,125.97,126.0,3452.0,110.2255,110.2605,110.2255,110.2518,3452.0
2019-04-22 15:15:00,126.0,126.06,126.0,126.06,7300.0,110.2518,110.3043,110.2518,110.3043,7300.0
2019-04-22 15:20:00,126.05,126.05,126.03,126.03,19410.0,110.2955,110.2955,110.278,110.278,19410.0
2019-04-22 15:25:00,126.04,126.05,125.98,125.99,2701.0,110.2868,110.2955,110.2343,110.243,2701.0
2019-04-22 15:30:00,126.0,126.04,125.99,126.03,25241.0,110.2518,110.2868,110.243,110.278,25241.0
2019-04-22 15:35:00,126.05,126.09,126.05,126.08,6332.0,110.2955,110.3305,110.2955,110.3218,6332.0
2019-04-22 15:40:00,126.09,126.12,126.08,126.09,6026.0,110.3305,110.3568,110.3218,110.3305,6026.0
2019-04-22 15:45:00,126.08,126.1,126.07,126.1,6683.0,110.3218,110.3393,110.313,110.3393,6683.0
2019-04-22 15:50:00,126.11,126.18,126.1,126.14,15210.0,110.348,110.4093,110.3393,110.3743,15210.0
2019-04-22 15:55:00,126.16,126.16,126.06,126.09,83076.0,110.3918,110.3918,110.3043,110.3305,83076.0
2019-04-23 09:30:00,126.2,126.2,126.02,126.06,33597.0,110.4268,110.4268,110.2693,110.3043,33597.0
2019-04-23 09:35:00,126.04,126.2,126.04,126.2,1378.0,110.2868,110.4268,110.2868,110.4268,1378.0
2019-04-23 09:40:00,126.18,126.24,126.16,126.21,7498.0,110.4093,110.4618,110.3918,110.4355,7498.0
2019-04-23 09:45:00,126.23,126.23,126.1,126.12,2527.0,110.453,110.453,110.3393,110.3568,2527.0
2019-04-23 09:50:00,126.12,126.14,126.09,126.14,6267.0,110.3568,110.3743,110.3305,110.3743,6267.0
2019-04-23 09:55:00,126.12,126.15,126.1,126.14,4600.0,110.3568,110.383,110.3393,110.3743,4600.0
2019-04-23 10:00:00,126.15,126.29,126.15,126.27,23899.0,110.383,110.5055,110.383,110.488,23899.0
2019-04-23 10:05:00,126.28,126.28,126.21,126.21,4786.0,110.4968,110.4968,110.4355,110.4355,4786.0
2019-04-23 10:10:00,126.21,126.28,126.2,126.27,4424.0,110.4355,110.4968,110.4268,110.488,4424.0
2019-04-23 10:15:00,126.27,126.28,126.15,126.15,2083.0,110.488,110.4968,110.383,110.383,2083.0
2019-04-23 10:20:00,126.14,126.19,126.13,126.18,1813.0,110.3743,110.418,110.3655,110.4093,1813.0
2019-04-23 10:25:00,126.23,126.31,126.22,126.3,12364.0,110.453,110.523,110.4443,110.5143,12364.0
2019-04-23 10:30:00,126.31,126.32,126.19,126.21,6862.0,110.523,110.5318,110.418,110.4355,6862.0
2019-04-23 10:35:00,126.22,126.31,126.2,126.31,9245.0,110.4443,110.523,110.4268,110.523,9245.0
2019-04-23 10:40:00,126.31,126.4,126.31,126.37,17560.0,110.523,110.6018,110.523,110.5755,17560.0
2019-04-23 10:45:00,126.38,126.38,126.29,126.29,11900.0,110.5843,110.5843,110.5055,110.5055,11900.0
2019-04-23 10:50:00,126.3,126.34,126.26,126.33,14867.0,110.5143,110.5493,110.4793,110.5405,14867.0
2019-04-23 10:55:00,126.35,126.39,126.33,126.39,5849.0,110.558,110.593,110.5405,110.593,5849.0
2019-04-23 11:00:00,126.4,126.49,126.4,126.46,3386.0,110.6018,110.6805,110.6018,110.6543,3386.0
2019-04-23 11:05:00,126.47,126.49,126.46,126.49,3681.0,110.663,110.6805,110.6543,110.6805,3681.0
2019-04-23 11:10:00,126.5,126.62,126.49,126.62,10177.0,110.6893,110.7943,110.6805,110.7943,10177.0
2019-04-23 11:15:00,126.63,126.66,126.59,126.63,12284.0,110.803,110.8293,110.768,110.803,12284.0
2019-04-23 11:20:00,126.63,126.64,126.59,126.63,15140.0,110.803,110.8118,110.768,110.803,15140.0
2019-04-23 11:25:00,126.64,126.71,126.63,126.69,9117.0,110.8118,110.873,110.803,110.8555,9117.0
2019-04-23 11:30:00,126.68,126.76,126.66,126.74,9098.0,110.8468,110.9168,110.8293,110.8993,9098.0
2019-04-23 11:35:00,126.73,126.76,126.71,126.74,11315.0,110.8905,110.9168,110.873,110.8993,11315.0
2019-04-23 11:40:00,126.73,126.74,126.69,126.7,13657.0,110.8905,110.8993,110.8555,110.8643,13657.0
2019-04-23 11:45:00,126.7,126.77,126.68,126.76,9743.0,110.8643,110.9255,110.8468,110.9168,9743.0
2019-04-23 11:50:00,126.76,126.84,126.76,126.82,11960.0,110.9168,110.9868,110.9168,110.9693,11960.0
2019-04-23 11:55:00,126.83,126.84,126.81,126.83,3750.0,110.9781,110.9868,110.9605,110.9781,3750.0
2019-04-23 12:00:00,126.83,126.92,126.83,126.89,40365.0,110.9781,111.0568,110.9781,111.0306,40365.0
2019-04-23 12:05:00,126.9,127.02,126.89,127.0,8440.0,111.0393,111.1443,111.0306,111.1268,8440.0
2019-04-23 12:10:00,127.0,127.0,126.94,126.95,12481.0,111.1268,111.1268,111.0743,111.0831,12481.0
2019-04-23 12:15:00,126.97,127.01,126.95,126.97,8474.0,111.1006,111.1356,111.0831,111.1006,8474.0
2019-04-23 12:20:00,126.98,126.98,126.9,126.92,5874.0,111.1093,111.1093,111.0393,111.0568,5874.0
2019-04-23 12:25:00,126.93,126.95,126.9,126.9,4409.0,111.0656,111.0831,111.0393,111.0393,4409.0
2019-04-23 12:30:00,126.9,126.92,126.87,126.88,13056.0,111.0393,111.0568,111.0131,111.0218,13056.0
2019-04-23 12:35:00,126.89,126.9,126.85,126.88,6294.0,111.0306,111.0393,110.9956,111.0218,6294.0
2019-04-23 12:40:00,126.88,126.89,126.85,126.88,5007.0,111.0218,111.0306,110.9956,111.0218,5007.0
2019-04-23 12:45:00,126.9,126.9,126.86,126.87,4040.0,111.0393,111.0393,111.0043,111.0131,4040.0
2019-04-23 12:50:00,126.87,126.87,126.83,126.84,6519.0,111.0131,111.0131,110.9781,110.9868,6519.0
2019-04-23 12:55:00,126.83,126.88,126.82,126.87,5901.0,110.9781,111.0218,110.9693,111.0131,5901.0
2019-04-23 13:00:00,126.89,126.92,126.89,126.91,10354.0,111.0306,111.0568,111.0306,111.0481,10354.0
2019-04-23 13:05:00,126.91,126.92,126.86,126.88,9251.0,111.0481,111.0568,111.0043,111.0218,9251.0
2019-04-23 13:10:00,126.89,126.92,126.88,126.91,4058.0,111.0306,111.0568,111.0218,111.0481,4058.0
2019-04-23 13:15:00,126.9,126.92,126.88,126.92,3163.0,111.0393,111.0568,111.0218,111.0568,3163.0
2019-04-23 13:20:00,126.91,126.92,126.88,126.88,9096.0,111.0481,111.0568,111.0218,111.0218,9096.0
2019-04-23 13:25:00,126.88,126.88,126.85,126.85,4166.0,111.0218,111.0218,110.9956,110.9956,4166.0
2019-04-23 13:30:00,126.86,126.86,126.84,126.86,3429.0,111.0043,111.0043,110.9868,111.0043,3429.0
2019-04-23 13:35:00,126.86,126.87,126.85,126.87,4247.0,111.0043,111.0131,110.9956,111.0131,4247.0
2019-04-23 13:40:00,126.87,126.87,126.85,126.87,5484.0,111.0131,111.0131,110.9956,111.0131,5484.0
2019-04-23 13:45:00,126.88,126.88,126.85,126.87,11695.0,111.0218,111.0218,110.9956,111.0131,11695.0
2019-04-23 13:50:00,126.87,126.87,126.84,126.84,15036.0,111.0131,111.0131,110.9868,110.9868,15036.0
2019-04-23 13:55:00,126.85,126.85,126.83,126.85,5967.0,110.9956,110.9956,110.9781,110.9956,5967.0
2019-04-23 14:00:00,126.85,126.86,126.79,126.84,18750.0,110.9956,111.0043,110.943,110.9868,18750.0
2019-04-23 14:05:00,126.85,126.9,126.85,126.89,2695.0,110.9956,111.0393,110.9956,111.0306,2695.0
2019-04-23 14:10:00,126.9,126.93,126.9,126.93,2345.0,111.0393,111.0656,111.0393,111.0656,2345.0
2019-04-23 14:15:00,126.93,126.96,126.92,126.94,12980.0,111.0656,111.0918,111.0568,111.0743,12980.0
2019-04-23 14:20:00,126.94,126.95,126.9,126.91,40691.0,111.0743,111.0831,111.0393,111.0481,40691.0
2019-04-23 14:25:00,126.9,126.96,126.89,126.93,28558.0,111.0393,111.0918,111.0306,111.0656,28558.0
2019-04-23 14:30:00,126.93,126.96,126.91,126.94,26229.0,111.0656,111.0918,111.0481,111.0743,26229.0
2019-04-23 14:35:00,126.95,126.95,126.92,126.94,25325.0,111.0831,111.0831,111.0568,111.0743,25325.0
2019-04-23 14:40:00,126.93,126.96,126.92,126.95,16028.0,111.0656,111.0918,111.0568,111.0831,16028.0
2019-04-23 14:45:00,126.95,126.98,126.91,126.92,123632.0,111.0831,111.1093,111.0481,111.0568,123632.0
2019-04-23 14:50:00,126.92,126.95,126.89,126.95,58445.0,111.0568,111.0831,111.0306,111.0831,58445.0
2019-04-23 14:55:00,126.95,126.96,126.93,126.93,21276.0,111.0831,111.0918,111.0656,111.0656,21276.0
2019-04-23 15:00:00,126.92,126.92,126.82,126.87,20620.0,111.0568,111.0568,110.9693,111.0131,20620.0
2019-04-23 15:05:00,126.87,126.9,126.85,126.88,10498.0,111.0131,111.0393,110.9956,111.0218,10498.0
2019-04-23 15:10:00,126.89,126.92,126.87,126.88,15333.0,111.0306,111.0568,111.0131,111.0218,15333.0
2019-04-23 15:15:00,126.89,126.9,126.85,126.89,5406.0,111.0306,111.0393,110.9956,111.0306,5406.0
2019-04-23 15:20:00,126.89,126.89,126.85,126.86,9294.0,111.0306,111.0306,110.9956,111.0043,9294.0
2019-04-23 15:25:00,126.86,126.86,126.82,126.84,7765.0,111.0043,111.0043,110.9693,110.9868,7765.0
2019-04-23 15:30:00,126.84,126.86,126.82,126.83,16268.0,110.9868,111.0043,110.9693,110.9781,16268.0
2019-04-23 15:35:00,126.82,126.89,126.8,126.85,13583.0,110.9693,111.0306,110.9518,110.9956,13583.0
2019-04-23 15:40:00,126.86,126.86,126.82,126.85,30101.0,111.0043,111.0043,110.9693,110.9956,30101.0
2019-04-23 15:45:00,126.84,126.89,126.82,126.88,9889.0,110.9868,111.0306,110.9693,111.0218,9889.0
2019-04-23 15:50:00,126.87,126.95,126.87,126.95,26275.0,111.0131,111.0831,111.0131,111.0831,26275.0
2019-04-23 15:55:00,126.96,126.97,126.87,126.88,45032.0,111.0918,111.1006,111.0131,111.0218,45032.0
2019-04-24 09:30:00,126.83,126.86,126.72,126.78,37279.0,110.9781,111.0043,110.8818,110.9343,37279.0
2019-04-24 09:35:00,126.77,126.87,126.77,126.85,20517.0,110.9255,111.0131,110.9255,110.9956,20517.0
2019-04-24 09:40:00,126.88,126.9,126.82,126.82,85247.0,111.0218,111.0393,110.9693,110.9693,85247.0
2019-04-24 09:45:00,126.82,126.83,126.7,126.74,49377.0,110.9693,110.9781,110.8643,110.8993,49377.0
2019-04-24 09:50:00,126.74,126.81,126.72,126.81,23692.0,110.8993,110.9605,110.8818,110.9605,23692.0
2019-04-24 09:55:00,126.82,126.88,126.82,126.88,4247.0,110.9693,111.0218,110.9693,111.0218,4247.0
2019-04-24 10:00:00,126.87,126.87,126.79,126.8,10319.0,111.0131,111.0131,110.943,110.9518,10319.0
2019-04-24 10:05:00,126.8,126.81,126.76,126.79,14030.0,110.9518,110.9605,110.9168,110.943,14030.0
2019-04-24 10:10:00,126.81,126.83,126.79,126.81,17234.0,110.9605,110.9781,110.943,110.9605,17234.0
2019-04-24 10:15:00,126.82,126.88,126.81,126.84,13466.0,110.9693,111.0218,110.9605,110.9868,13466.0
2019-04-24 10:20:00,126.84,126.85,126.82,126.85,4320.0,110.9868,110.9956,110.9693,110.9956,4320.0
2019-04-24 10:25:00,126.86,126.92,126.85,126.91,5823.0,111.0043,111.0568,110.9956,111.0481,5823.0
2019-04-24 10:30:00,126.93,126.96,126.89,126.95,11583.0,111.0656,111.0918,111.0306,111.0831,11583.0
2019-04-24 10:35:00,126.95,127.01,126.95,126.98,43640.0,111.0831,111.1356,111.0831,111.1093,43640.0
2019-04-24 10:40:00,126.97,127.0,126.91,126.91,12358.0,111.1006,111.1268,111.0481,111.0481,12358.0
2019-04-24 10:45:00,126.91,126.95,126.88,126.92,7930.0,111.0481,111.0831,111.0218,111.0568,7930.0
2019-04-24 10:50:00,126.9,126.92,126.87,126.92,14903.0,111.0393,111.0568,111.0131,111.0568,14903.0
2019-04-24 10:55:00,126.92,127.01,126.92,127.0,39570.0,111.0568,111.1356,111.0568,111.1268,39570.0
2019-04-24 11:00:00,127.01,127.04,126.98,127.03,15835.0,111.1356,111.1618,111.1093,111.1531,15835.0
2019-04-24 11:05:00,127.02,127.02,126.93,126.95,6921.0,111.1443,111.1443,111.0656,111.0831,6921.0
2019-04-24 11:10:00,126.97,126.99,126.92,126.97,24579.0,111.1006,111.1181,111.0568,111.1006,24579.0
2019-04-24 11:15:00,126.96,126.99,126.92,126.98,8051.0,111.0918,111.1181,111.0568,111.1093,8051.0
2019-04-24 11:20:00,126.98,126.98,126.96,126.96,10320.0,111.1093,111.1093,111.0918,111.0918,10320.0
2019-04-24 11:25:00,126.96,126.97,126.91,126.91,5574.0,111.0918,111.1006,111.0481,111.0481,5574.0
2019-04-24 11:30:00,126.94,126.94,126.9,126.93,19168.0,111.0743,111.0743,111.0393,111.0656,19168.0
2019-04-24 11:35:00,126.94,126.98,126.94,126.98,9635.0,111.0743,111.1093,111.0743,111.1093,9635.0
2019-04-24 11:40:00,126.99,127.01,126.97,127.0,2507.0,111.1181,111.1356,111.1006,111.1268,2507.0
2019-04-24 11:45:00,126.99,127.0,126.87,126.87,22998.0,111.1181,111.1268,111.0131,111.0131,22998.0
2019-04-24 11:50:00,126.88,126.89,126.81,126.84,10502.0,111.0218,111.0306,110.9605,110.9868,10502.0
2019-04-24 11:55:00,126.86,126.88,126.85,126.85,43559.0,111.0043,111.0218,110.9956,110.9956,43559.0
2019-04-24 12:00:00,126.85,126.87,126.8,126.83,91345.0,110.9956,111.0131,110.9518,110.9781,91345.0
2019-04-24 12:05:00,126.82,126.82,126.78,126.82,8517.0,110.9693,110.9693,110.9343,110.9693,8517.0
2019-04-24 12:10:00,126.82,126.85,126.82,126.84,13648.0,110.9693,110.9956,110.9693,110.9868,13648.0
2019-04-24 12:15:00,126.84,126.88,126.84,126.85,8250.0,110.9868,111.0218,110.9868,110.9956,8250.0
2019-04-24 12:20:00,126.87,126.88,126.86,126.87,8329.0,111.0131,111.0218,111.0043,111.0131,8329.0
2019-04-24 12:25:00,126.86,126.91,126.86,126.89,25947.0,111.0043,111.0481,111.0043,111.0306,25947.0
2019-04-24 12:30:00,126.89,126.92,126.88,126.91,4249.0,111.0306,111.0568,111.0218,111.0481,4249.0
2019-04-24 12:35:00,126.93,126.93,126.89,126.9,27872.0,111.0656,111.0656,111.0306,111.0393,27872.0
2019-04-24 12:40:00,126.9,126.9,126.86,126.87,10010.0,111.0393,111.0393,111.0043,111.0131,10010.0
2019-04-24 12:45:00,126.86,126.88,126.86,126.87,7874.0,111.0043,111.0218,111.0043,111.0131,7874.0
2019-04-24 12:50:00,126.87,126.88,126.86,126.86,5434.0,111.0131,111.0218,111.0043,111.0043,5434.0
2019-04-24 12:55:00,126.86,126.86,126.77,126.77,4404.0,111.0043,111.0043,110.9255,110.9255,4404.0
2019-04-24 13:00:00,126.77,126.77,126.69,126.69,3462.0,110.9255,110.9255,110.8555,110.8555,3462.0
2019-04-24 13:05:00,126.7,126.7,126.65,126.66,9603.0,110.8643,110.8643,110.8205,110.8293,9603.0
2019-04-24 13:10:00,126.65,126.65,126.56,126.56,9487.0,110.8205,110.8205,110.7418,110.7418,9487.0
2019-04-24 13:15:00,126.57,126.69,126.57,126.69,77170.0,110.7505,110.8555,110.7505,110.8555,77170.0
2019-04-24 13:20:00,126.69,126.77,126.69,126.77,109306.0,110.8555,110.9255,110.8555,110.9255,109306.0
2019-04-24 13:25:00,126.76,126.78,126.74,126.75,19108.0,110.9168,110.9343,110.8993,110.908,19108.0
2019-04-24 13:30:00,126.75,126.82,126.73,126.81,14636.0,110.908,110.9693,110.8905,110.9605,14636.0
2019-04-24 13:35:00,126.8,126.81,126.78,126.79,8588.0,110.9518,110.9605,110.9343,110.943,8588.0
2019-04-24 13:40:00,126.78,126.8,126.76,126.76,3209.0,110.9343,110.9518,110.9168,110.9168,3209.0
2019-04-24 13:45:00,126.77,126.79,126.76,126.77,4485.0,110.9255,110.943,110.9168,110.9255,4485.0
2019-04-24 13:50:00,126.77,126.8,126.75,126.8,10881.0,110.9255,110.9518,110.908,110.9518,10881.0
2019-04-24 13:55:00,126.81,126.81,126.74,126.74,1265.0,110.9605,110.9605,110.8993,110.8993,1265.0
2019-04-24 14:00:00,126.74,126.81,126.72,126.81,11828.0,110.8993,110.9605,110.8818,110.9605,11828.0
2019-04-24 14:05:00,126.82,126.83,126.78,126.8,4015.0,110.9693,110.9781,110.9343,110.9518,4015.0
2019-04-24 14:10:00,126.8,126.81,126.78,126.78,4555.0,110.9518,110.9605,110.9343,110.9343,4555.0
2019-04-24 14:15:00,126.79,126.83,126.77,126.82,8627.0,110.943,110.9781,110.9255,110.9693,8627.0
2019-04-24 14:20:00,126.83,126.85,126.82,126.84,8486.0,110.9781,110.9956,110.9693,110.9868,8486.0
2019-04-24 14:25:00,126.83,126.83,126.78,126.79,5690.0,110.9781,110.9781,110.9343,110.943,5690.0
2019-04-24 14:30:00,126.78,126.83,126.78,126.82,4118.0,110.9343,110.9781,110.9343,110.9693,4118.0
2019-04-24 14:35:00,126.83,126.83,126.79,126.81,11036.0,110.9781,110.9781,110.943,110.9605,11036.0
2019-04-24 14:40:00,126.81,126.85,126.8,126.84,2677.0,110.9605,110.9956,110.9518,110.9868,2677.0
2019-04-24 14:45:00,126.84,126.9,126.84,126.9,22206.0,110.9868,111.0393,110.9868,111.0393,22206.0
2019-04-24 14:50:00,126.91,126.94,126.9,126.93,6437.0,111.0481,111.0743,111.0393,111.0656,6437.0
2019-04-24 14:55:00,126.94,126.95,126.93,126.94,14178.0,111.0743,111.0831,111.0656,111.0743,14178.0
2019-04-24 15:00:00,126.94,126.99,126.94,126.95,5500.0,111.0743,111.1181,111.0743,111.0831,5500.0
2019-04-24 15:05:00,126.94,126.99,126.94,126.99,5130.0,111.0743,111.1181,111.0743,111.1181,5130.0
2019-04-24 15:10:00,126.98,127.01,126.98,126.98,3050.0,111.1093,111.1356,111.1093,111.1093,3050.0
2019-04-24 15:15:00,127.0,127.02,126.98,127.02,7831.0,111.1268,111.1443,111.1093,111.1443,7831.0
2019-04-24 15:20:00,127.02,127.04,126.98,127.0,13265.0,111.1443,111.1618,111.1093,111.1268,13265.0
2019-04-24 15:25:00,127.0,127.01,126.98,126.98,8343.0,111.1268,111.1356,111.1093,111.1093,8343.0
2019-04-24 15:30:00,126.99,127.02,126.95,126.95,35529.0,111.1181,111.1443,111.0831,111.0831,35529.0
2019-04-24 15:35:00,126.95,126.97,126.93,126.93,12682.0,111.0831,111.1006,111.0656,111.0656,12682.0
2019-04-24 15:40:00,126.94,127.0,126.9,127.0,8144.0,111.0743,111.1268,111.0393,111.1268,8144.0
2019-04-24 15:45:00,127.0,127.02,126.96,126.96,21496.0,111.1268,111.1443,111.0918,111.0918,21496.0
2019-04-24 15:50:00,126.96,126.96,126.81,126.87,56251.0,111.0918,111.0918,110.9605,111.0131,56251.0
2019-04-24 15:55:00,126.86,126.86,126.68,126.71,165009.0,111.0043,111.0043,110.8468,110.873,165009.0
2019-04-25 09:30:00,126.32,126.4,125.96,126.03,56353.0,110.5318,110.6018,110.2168,110.278,56353.0
2019-04-25 09:35:00,126.08,126.08,125.97,126.03,58673.0,110.3218,110.3218,110.2255,110.278,58673.0
2019-04-25 09:40:00,126.03,126.09,125.89,125.93,17063.0,110.278,110.3305,110.1555,110.1905,17063.0
2019-04-25 09:45:00,125.92,126.08,125.89,126.08,23583.0,110.1818,110.3218,110.1555,110.3218,23583.0
2019-04-25 09:50:00,126.07,126.1,126.01,126.07,9767.0,110.313,110.3393,110.2605,110.313,9767.0
2019-04-25 09:55:00,126.05,126.21,126.04,126.21,8699.0,110.2955,110.4355,110.2868,110.4355,8699.0
2019-04-25 10:00:00,126.2,126.27,126.18,126.27,8299.0,110.4268,110.488,110.4093,110.488,8299.0
2019-04-25 10:05:00,126.29,126.29,126.22,126.22,4323.0,110.5055,110.5055,110.4443,110.4443,4323.0
2019-04-25 10:10:00,126.2,126.2,125.93,125.95,10903.0,110.4268,110.4268,110.1905,110.208,10903.0
2019-04-25 10:15:00,125.96,126.06,125.96,126.03,13314.0,110.2168,110.3043,110.2168,110.278,13314.0
2019-04-25 10:20:00,126.04,126.05,125.94,126.05,10310.0,110.2868,110.2955,110.1993,110.2955,10310.0
2019-04-25 10:25:00,126.1,126.11,126.02,126.03,3746.0,110.3393,110.348,110.2693,110.278,3746.0
2019-04-25 10:30:00,126.03,126.03,125.83,125.92,5087.0,110.278,110.278,110.103,110.1818,5087.0
2019-04-25 10:35:00,125.91,126.08,125.91,126.08,6555.0,110.173,110.3218,110.173,110.3218,6555.0
2019-04-25 10:40:00,126.1,126.1,126.04,126.08,6457.0,110.3393,110.3393,110.2868,110.3218,6457.0
2019-04-25 10:45:00,126.11,126.21,126.09,126.2,5878.0,110.348,110.4355,110.3305,110.4268,5878.0
2019-04-25 10:50:00,126.21,126.23,126.13,126.13,1769.0,110.4355,110.453,110.3655,110.3655,1769.0
2019-04-25 10:55:00,126.13,126.23,126.11,126.22,4332.0,110.3655,110.453,110.348,110.4443,4332.0
2019-04-25 11:00:00,126.21,126.35,126.21,126.32,10422.0,110.4355,110.558,110.4355,110.5318,10422.0
2019-04-25 11:05:00,126.31,126.33,126.24,126.31,3243.0,110.523,110.5405,110.4618,110.523,3243.0
2019-04-25 11:10:00,126.3,126.39,126.3,126.36,5321.0,110.5143,110.593,110.5143,110.5668,5321.0
2019-04-25 11:15:00,126.34,126.34,126.25,126.34,10546.0,110.5493,110.5493,110.4705,110.5493,10546.0
2019-04-25 11:20:00,126.34,126.48,126.33,126.46,6850.0,110.5493,110.6718,110.5405,110.6543,6850.0
2019-04-25 11:25:00,126.47,126.55,126.47,126.51,10104.0,110.663,110.733,110.663,110.698,10104.0
2019-04-25 11:30:00,126.51,126.59,126.51,126.59,6565.0,110.698,110.768,110.698,110.768,6565.0
2019-04-25 11:35:00,126.58,126.65,126.53,126.63,4529.0,110.7593,110.8205,110.7155,110.803,4529.0
2019-04-25 11:40:00,126.62,126.67,126.6,126.64,20300.0,110.7943,110.838,110.7768,110.8118,20300.0
2019-04-25 11:45:00,126.66,126.68,126.63,126.64,5220.0,110.8293,110.8468,110.803,110.8118,5220.0
2019-04-25 11:50:00,126.64,126.7,126.63,126.69,8456.0,110.8118,110.8643,110.803,110.8555,8456.0
2019-04-25 11:55:00,126.69,126.72,126.66,126.66,8886.0,110.8555,110.8818,110.8293,110.8293,8886.0
2019-04-25 12:00:00,126.67,126.71,126.62,126.64,6686.0,110.838,110.873,110.7943,110.8118,6686.0
2019-04-25 12:05:00,126.63,126.64,126.61,126.61,5376.0,110.803,110.8118,110.7855,110.7855,5376.0
2019-04-25 12:10:00,126.6,126.6,126.57,126.59,2709.0,110.7768,110.7768,110.7505,110.768,2709.0
2019-04-25 12:15:00,126.59,126.59,126.55,126.55,4481.0,110.768,110.768,110.733,110.733,4481.0
2019-04-25 12:20:00,126.56,126.61,126.56,126.57,6799.0,110.7418,110.7855,110.7418,110.7505,6799.0
2019-04-25 12:25:00,126.56,126.59,126.55,126.55,5326.0,110.7418,110.768,110.733,110.733,5326.0
2019-04-25 12:30:00,126.54,126.58,126.53,126.58,17104.0,110.7243,110.7593,110.7155,110.7593,17104.0
2019-04-25 12:35:00,126.58,126.62,126.57,126.61,31022.0,110.7593,110.7943,110.7505,110.7855,31022.0
2019-04-25 12:40:00,126.6,126.62,126.58,126.61,10219.0,110.7768,110.7943,110.7593,110.7855,10219.0
2019-04-25 12:45:00,126.6,126.66,126.59,126.66,3140.0,110.7768,110.8293,110.768,110.8293,3140.0
2019-04-25 12:50:00,126.65,126.67,126.62,126.66,4436.0,110.8205,110.838,110.7943,110.8293,4436.0
2019-04-25 12:55:00,126.67,126.67,126.62,126.67,5909.0,110.838,110.838,110.7943,110.838,5909.0
2019-04-25 13:00:00,126.67,126.69,126.62,126.62,6504.0,110.838,110.8555,110.7943,110.7943,6504.0
2019-04-25 13:05:00,126.61,126.65,126.61,126.63,8804.0,110.7855,110.8205,110.7855,110.803,8804.0
2019-04-25 13:10:00,126.63,126.64,126.6,126.64,4798.0,110.803,110.8118,110.7768,110.8118,4798.0
2019-04-25 13:15:00,126.63,126.67,126.61,126.66,6233.0,110.803,110.838,110.7855,110.8293,6233.0
2019-04-25 13:20:00,126.67,126.71,126.67,126.7,1837.0,110.838,110.873,110.838,110.8643,1837.0
2019-04-25 13:25:00,126.7,126.73,126.69,126.73,1775.0,110.8643,110.8905,110.8555,110.8905,1775.0
2019-04-25 13:30:00,126.74,126.75,126.71,126.74,3915.0,110.8993,110.908,110.873,110.8993,3915.0
2019-04-25 13:35:00,126.74,126.74,126.69,126.72,3413.0,110.8993,110.8993,110.8555,110.8818,3413.0
2019-04-25 13:40:00,126.71,126.73,126.7,126.71,2082.0,110.873,110.8905,110.8643,110.873,2082.0
2019-04-25 13:45:00,126.7,126.71,126.67,126.69,11923.0,110.8643,110.873,110.838,110.8555,11923.0
2019-04-25 13:50:00,126.67,126.69,126.62,126.63,18453.0,110.838,110.8555,110.7943,110.803,18453.0
2019-04-25 13:55:00,126.62,126.71,126.62,126.7,4512.0,110.7943,110.873,110.7943,110.8643,4512.0
2019-04-25 14:00:00,126.71,126.79,126.71,126.77,6336.0,110.873,110.943,110.873,110.9255,6336.0
2019-04-25 14:05:00,126.76,126.77,126.7,126.72,19781.0,110.9168,110.9255,110.8643,110.8818,19781.0
2019-04-25 14:10:00,126.73,126.74,126.71,126.72,3596.0,110.8905,110.8993,110.873,110.8818,3596.0
2019-04-25 14:15:00,126.72,126.76,126.69,126.75,3905.0,110.8818,110.9168,110.8555,110.908,3905.0
2019-04-25 14:20:00,126.73,126.73,126.7,126.7,10622.0,110.8905,110.8905,110.8643,110.8643,10622.0
2019-04-25 14:25:00,126.7,126.71,126.66,126.69,5008.0,110.8643,110.873,110.8293,110.8555,5008.0
2019-04-25 14:30:00,126.7,126.7,126.64,126.67,19444.0,110.8643,110.8643,110.8118,110.838,19444.0
2019-04-25 14:35:00,126.67,126.69,126.63,126.69,10782.0,110.838,110.8555,110.803,110.8555,10782.0
2019-04-25 14:40:00,126.68,126.7,126.64,126.64,7058.0,110.8468,110.8643,110.8118,110.8118,7058.0
2019-04-25 14:45:00,126.65,126.68,126.64,126.65,5820.0,110.8205,110.8468,110.8118,110.8205,5820.0
2019-04-25 14:50:00,126.65,126.69,126.64,126.68,7234.0,110.8205,110.8555,110.8118,110.8468,7234.0
2019-04-25 14:55:00,126.67,126.69,126.66,126.68,4208.0,110.838,110.8555,110.8293,110.8468,4208.0
2019-04-25 15:00:00,126.68,126.69,126.62,126.63,6092.0,110.8468,110.8555,110.7943,110.803,6092.0
2019-04-25 15:05:00,126.62,126.62,126.56,126.56,5173.0,110.7943,110.7943,110.7418,110.7418,5173.0
2019-04-25 15:10:00,126.56,126.58,126.5,126.5,7234.0,110.7418,110.7593,110.6893,110.6893,7234.0
2019-04-25 15:15:00,126.5,126.56,126.49,126.55,11901.0,110.6893,110.7418,110.6805,110.733,11901.0
2019-04-25 15:20:00,126.55,126.59,126.54,126.55,4911.0,110.733,110.768,110.7243,110.733,4911.0
2019-04-25 15:25:00,126.55,126.64,126.55,126.62,6736.0,110.733,110.8118,110.733,110.7943,6736.0
2019-04-25 15:30:00,126.64,126.67,126.61,126.61,55646.0,110.8118,110.838,110.7855,110.7855,55646.0
2019-04-25 15:35:00,126.61,126.64,126.58,126.64,8957.0,110.7855,110.8118,110.7593,110.8118,8957.0
2019-04-25 15:40:00,126.64,126.69,126.63,126.69,11583.0,110.8118,110.8555,110.803,110.8555,11583.0
2019-04-25 15:45:00,126.68,126.71,126.6,126.6,19876.0,110.8468,110.873,110.7768,110.7768,19876.0
2019-04-25 15:50:00,126.6,126.63,126.55,126.56,20898.0,110.7768,110.803,110.733,110.7418,20898.0
2019-04-25 15:55:00,126.57,126.6,126.43,126.43,31450.0,110.7505,110.7768,110.628,110.628,31450.0
2019-04-26 09:30:00,126.34,126.42,126.25,126.38,22044.0,110.5493,110.6193,110.4705,110.5843,22044.0
2019-04-26 09:35:00,126.42,126.45,126.18,126.22,18302.0,110.6193,110.6455,110.4093,110.4443,18302.0
2019-04-26 09:40:00,126.22,126.4,126.22,126.36,55999.0,110.4443,110.6018,110.4443,110.5668,55999.0
2019-04-26 09:45:00,126.38,126.4,126.32,126.36,13002.0,110.5843,110.6018,110.5318,110.5668,13002.0
2019-04-26 09:50:00,126.39,126.41,126.35,126.38,7403.0,110.593,110.6105,110.558,110.5843,7403.0
2019-04-26 09:55:00,126.36,126.36,126.29,126.34,1794.0,110.5668,110.5668,110.5055,110.5493,1794.0
2019-04-26 10:00:00,126.33,126.35,126.26,126.33,6369.0,110.5405,110.558,110.4793,110.5405,6369.0
2019-04-26 10:05:00,126.37,126.38,126.21,126.21,12188.0,110.5755,110.5843,110.4355,110.4355,12188.0
2019-04-26 10:10:00,126.22,126.27,126.22,126.23,4769.0,110.4443,110.488,110.4443,110.453,4769.0
2019-04-26 10:15:00,126.26,126.34,126.26,126.3,2052.0,110.4793,110.5493,110.4793,110.5143,2052.0
2019-04-26 10:20:00,126.31,126.48,126.3,126.48,5712.0,110.523,110.6718,110.5143,110.6718,5712.0
2019-04-26 10:25:00,126.46,126.52,126.43,126.51,10356.0,110.6543,110.7068,110.628,110.698,10356.0
2019-04-26 10:30:00,126.49,126.58,126.49,126.58,4862.0,110.6805,110.7593,110.6805,110.7593,4862.0
2019-04-26 10:35:00,126.57,126.59,126.56,126.57,1183.0,110.7505,110.768,110.7418,110.7505,1183.0
2019-04-26 10:40:00,126.55,126.55,126.46,126.47,16564.0,110.733,110.733,110.6543,110.663,16564.0
2019-04-26 10:45:00,126.46,126.48,126.46,126.47,945.0,110.6543,110.6718,110.6543,110.663,945.0
2019-04-26 10:50:00,126.47,126.53,126.44,126.48,2145.0,110.663,110.7155,110.6368,110.6718,2145.0
2019-04-26 10:55:00,126.48,126.48,126.41,126.41,6651.0,110.6718,110.6718,110.6105,110.6105,6651.0
2019-04-26 11:00:00,126.42,126.43,126.33,126.34,6731.0,110.6193,110.628,110.5405,110.5493,6731.0
2019-04-26 11:05:00,126.33,126.37,126.31,126.37,16185.0,110.5405,110.5755,110.523,110.5755,16185.0
2019-04-26 11:10:00,126.38,126.54,126.38,126.53,10557.0,110.5843,110.7243,110.5843,110.7155,10557.0
2019-04-26 11:15:00,126.55,126.56,126.49,126.56,8781.0,110.733,110.7418,110.6805,110.7418,8781.0
2019-04-26 11:20:00,126.58,126.61,126.57,126.6,1109.0,110.7593,110.7855,110.7505,110.7768,1109.0
2019-04-26 11:25:00,126.57,126.64,126.57,126.64,3083.0,110.7505,110.8118,110.7505,110.8118,3083.0
2019-04-26 11:30:00,126.65,126.66,126.59,126.63,3307.0,110.8205,110.8293,110.768,110.803,3307.0
2019-04-26 11:35:00,126.63,126.63,126.59,126.61,6074.0,110.803,110.803,110.768,110.7855,6074.0
2019-04-26 11:40:00,126.6,126.65,126.59,126.64,3555.0,110.7768,110.8205,110.768,110.8118,3555.0
2019-04-26 11:45:00,126.65,126.68,126.63,126.63,3830.0,110.8205,110.8468,110.803,110.803,3830.0
2019-04-26 11:50:00,126.64,126.64,126.6,126.62,4832.0,110.8118,110.8118,110.7768,110.7943,4832.0
2019-04-26 11:55:00,126.63,126.64,126.55,126.59,6063.0,110.803,110.8118,110.733,110.768,6063.0
2019-04-26 12:00:00,126.56,126.58,126.52,126.54,3437.0,110.7418,110.7593,110.7068,110.7243,3437.0
2019-04-26 12:05:00,126.55,126.61,126.55,126.6,1380.0,110.733,110.7855,110.733,110.7768,1380.0
2019-04-26 12:10:00,126.6,126.62,126.58,126.62,3674.0,110.7768,110.7943,110.7593,110.7943,3674.0
2019-04-26 12:15:00,126.61,126.63,126.58,126.6,15478.0,110.7855,110.803,110.7593,110.7768,15478.0
2019-04-26 12:20:00,126.64,126.66,126.58,126.59,7046.0,110.8118,110.8293,110.7593,110.768,7046.0
2019-04-26 12:25:00,126.59,126.6,126.55,126.56,4404.0,110.768,110.7768,110.733,110.7418,4404.0
2019-04-26 12:30:00,126.56,126.64,126.56,126.61,10300.0,110.7418,110.8118,110.7418,110.7855,10300.0
2019-04-26 12:35:00,126.61,126.61,126.55,126.57,15761.0,110.7855,110.7855,110.733,110.7505,15761.0
2019-04-26 12:40:00,126.57,126.58,126.54,126.57,15927.0,110.7505,110.7593,110.7243,110.7505,15927.0
2019-04-26 12:45:00,126.56,126.58,126.53,126.57,14436.0,110.7418,110.7593,110.7155,110.7505,14436.0
2019-04-26 12:50:00,126.56,126.6,126.55,126.59,16879.0,110.7418,110.7768,110.733,110.768,16879.0
2019-04-26 12:55:00,126.59,126.6,126.58,126.59,10360.0,110.768,110.7768,110.7593,110.768,10360.0
2019-04-26 13:00:00,126.59,126.59,126.55,126.57,3701.0,110.768,110.768,110.733,110.7505,3701.0
2019-04-26 13:05:00,126.57,126.57,126.53,126.55,4012.0,110.7505,110.7505,110.7155,110.733,4012.0
2019-04-26 13:10:00,126.55,126.59,126.55,126.57,10248.0,110.733,110.768,110.733,110.7505,10248.0
2019-04-26 13:15:00,126.56,126.57,126.53,126.56,10378.0,110.7418,110.7505,110.7155,110.7418,10378.0
2019-04-26 13:20:00,126.56,126.56,126.55,126.56,4288.0,110.7418,110.7418,110.733,110.7418,4288.0
2019-04-26 13:25:00,126.57,126.58,126.55,126.58,7945.0,110.7505,110.7593,110.733,110.7593,7945.0
2019-04-26 13:30:00,126.58,126.61,126.58,126.6,7703.0,110.7593,110.7855,110.7593,110.7768,7703.0
2019-04-26 13:35:00,126.59,126.59,126.54,126.57,7358.0,110.768,110.768,110.7243,110.7505,7358.0
2019-04-26 13:40:00,126.55,126.55,126.5,126.55,4972.0,110.733,110.733,110.6893,110.733,4972.0
2019-04-26 13:45:00,126.57,126.58,126.56,126.58,3768.0,110.7505,110.7593,110.7418,110.7593,3768.0
2019-04-26 13:50:00,126.58,126.59,126.53,126.54,7731.0,110.7593,110.768,110.7155,110.7243,7731.0
2019-04-26 13:55:00,126.55,126.58,126.55,126.57,9854.0,110.733,110.7593,110.733,110.7505,9854.0
2019-04-26 14:00:00,126.57,126.57,126.42,126.49,23176.0,110.7505,110.7505,110.6193,110.6805,23176.0
2019-04-26 14:05:00,126.5,126.58,126.5,126.58,6076.0,110.6893,110.7593,110.6893,110.7593,6076.0
2019-04-26 14:10:00,126.57,126.57,126.52,126.54,45818.0,110.7505,110.7505,110.7068,110.7243,45818.0
2019-04-26 14:15:00,126.54,126.56,126.52,126.56,5791.0,110.7243,110.7418,110.7068,110.7418,5791.0
2019-04-26 14:20:00,126.56,126.61,126.55,126.59,5630.0,110.7418,110.7855,110.733,110.768,5630.0
2019-04-26 14:25:00,126.59,126.6,126.57,126.6,10305.0,110.768,110.7768,110.7505,110.7768,10305.0
2019-04-26 14:30:00,126.6,126.61,126.58,126.61,6251.0,110.7768,110.7855,110.7593,110.7855,6251.0
2019-04-26 14:35:00,126.61,126.63,126.6,126.62,5476.0,110.7855,110.803,110.7768,110.7943,5476.0
2019-04-26 14:40:00,126.62,126.63,126.59,126.6,6399.0,110.7943,110.803,110.768,110.7768,6399.0
2019-04-26 14:45:00,126.6,126.61,126.55,126.57,5914.0,110.7768,110.7855,110.733,110.7505,5914.0
2019-04-26 14:50:00,126.57,126.6,126.55,126.58,11274.0,110.7505,110.7768,110.733,110.7593,11274.0
2019-04-26 14:55:00,126.57,126.59,126.54,126.59,7526.0,110.7505,110.768,110.7243,110.768,7526.0
2019-04-26 15:00:00,126.59,126.75,126.59,126.74,59417.0,110.768,110.908,110.768,110.8993,59417.0
2019-04-26 15:05:00,126.74,126.78,126.69,126.7,14830.0,110.8993,110.9343,110.8555,110.8643,14830.0
2019-04-26 15:10:00,126.71,126.71,126.66,126.68,10088.0,110.873,110.873,110.8293,110.8468,10088.0
2019-04-26 15:15:00,126.68,126.72,126.67,126.72,7753.0,110.8468,110.8818,110.838,110.8818,7753.0
2019-04-26 15:20:00,126.72,126.73,126.67,126.71,9174.0,110.8818,110.8905,110.838,110.873,9174.0
2019-04-26 15:25:00,126.7,126.73,126.69,126.71,6052.0,110.8643,110.8905,110.8555,110.873,6052.0
2019-04-26 15:30:00,126.7,126.76,126.68,126.74,19281.0,110.8643,110.9168,110.8468,110.8993,19281.0
2019-04-26 15:35:00,126.74,126.82,126.73,126.82,14438.0,110.8993,110.9693,110.8905,110.9693,14438.0
2019-04-26 15:40:00,126.83,126.84,126.77,126.81,13443.0,110.9781,110.9868,110.9255,110.9605,13443.0
2019-04-26 15:45:00,126.81,126.82,126.71,126.73,24050.0,110.9605,110.9693,110.873,110.8905,24050.0
2019-04-26 15:50:00,126.73,126.76,126.69,126.74,24083.0,110.8905,110.9168,110.8555,110.8993,24083.0
2019-04-26 15:55:00,126.76,126.95,126.75,126.95,87966.0,110.9168,111.0831,110.908,111.0831,87966.0
2019-04-29 09:30:00,126.98,127.2,126.95,127.2,13736.0,111.1093,111.3018,111.0831,111.3018,13736.0
2019-04-29 09:35:00,127.15,127.19,127.08,127.17,1678.0,111.2581,111.2931,111.1968,111.2756,1678.0
2019-04-29 09:40:00,127.16,127.34,127.16,127.31,41144.0,111.2668,111.4243,111.2668,111.3981,41144.0
2019-04-29 09:45:00,127.34,127.38,127.27,127.27,14935.0,111.4243,111.4593,111.3631,111.3631,14935.0
2019-04-29 09:50:00,127.26,127.28,127.22,127.25,13063.0,111.3543,111.3718,111.3193,111.3456,13063.0
2019-04-29 09:55:00,127.24,127.33,127.23,127.23,14319.0,111.3368,111.4156,111.3281,111.3281,14319.0
2019-04-29 10:00:00,127.25,127.29,127.2,127.22,11926.0,111.3456,111.3806,111.3018,111.3193,11926.0
2019-04-29 10:05:00,127.22,127.24,127.11,127.12,12319.0,111.3193,111.3368,111.2231,111.2318,12319.0
2019-04-29 10:10:00,127.14,127.18,127.09,127.12,8602.0,111.2493,111.2843,111.2056,111.2318,8602.0
2019-04-29 10:15:00,127.12,127.13,127.09,127.12,11392.0,111.2318,111.2406,111.2056,111.2318,11392.0
2019-04-29 10:20:00,127.13,127.16,127.08,127.08,8029.0,111.2406,111.2668,111.1968,111.1968,8029.0
2019-04-29 10:25:00,127.1,127.14,127.09,127.1,4970.0,111.2143,111.2493,111.2056,111.2143,4970.0
2019-04-29 10:30:00,127.11,127.18,127.1,127.16,7088.0,111.2231,111.2843,111.2143,111.2668,7088.0
2019-04-29 10:35:00,127.18,127.23,127.18,127.2,11428.0,111.2843,111.3281,111.2843,111.3018,11428.0
2019-04-29 10:40:00,127.21,127.24,127.18,127.24,6834.0,111.3106,111.3368,111.2843,111.3368,6834.0
2019-04-29 10:45:00,127.23,127.28,127.22,127.28,6174.0,111.3281,111.3718,111.3193,111.3718,6174.0
2019-04-29 10:50:00,127.28,127.3,127.23,127.27,29728.0,111.3718,111.3893,111.3281,111.3631,29728.0
2019-04-29 10:55:00,127.27,127.27,127.21,127.21,3144.0,111.3631,111.3631,111.3106,111.3106,3144.0
2019-04-29 11:00:00,127.19,127.24,127.18,127.24,3355.0,111.2931,111.3368,111.2843,111.3368,3355.0
2019-04-29 11:05:00,127.26,127.27,127.2,127.23,3500.0,111.3543,111.3631,111.3018,111.3281,3500.0
2019-04-29 11:10:00,127.24,127.26,127.2,127.2,7103.0,111.3368,111.3543,111.3018,111.3018,7103.0
2019-04-29 11:15:00,127.2,127.22,127.16,127.16,5071.0,111.3018,111.3193,111.2668,111.2668,5071.0
2019-04-29 11:20:00,127.17,127.24,127.17,127.19,4190.0,111.2756,111.3368,111.2756,111.2931,4190.0
2019-04-29 11:25:00,127.18,127.22,127.15,127.21,14097.0,111.2843,111.3193,111.2581,111.3106,14097.0
2019-04-29 11:30:00,127.2,127.24,127.18,127.22,14337.0,111.3018,111.3368,111.2843,111.3193,14337.0
2019-04-29 11:35:00,127.23,127.23,127.19,127.2,15864.0,111.3281,111.3281,111.2931,111.3018,15864.0
2019-04-29 11:40:00,127.18,127.24,127.18,127.22,1558.0,111.2843,111.3368,111.2843,111.3193,1558.0
2019-04-29 11:45:00,127.27,127.28,127.25,127.26,4861.0,111.3631,111.3718,111.3456,111.3543,4861.0
2019-04-29 11:50:00,127.27,127.31,127.27,127.3,3412.0,111.3631,111.3981,111.3631,111.3893,3412.0
2019-04-29 11:55:00,127.29,127.31,127.27,127.27,3511.0,111.3806,111.3981,111.3631,111.3631,3511.0
2019-04-29 12:00:00,127.26,127.31,127.23,127.31,3287.0,111.3543,111.3981,111.3281,111.3981,3287.0
2019-04-29 12:05:00,127.31,127.35,127.31,127.34,10263.0,111.3981,111.4331,111.3981,111.4243,10263.0
2019-04-29 12:10:00,127.36,127.4,127.35,127.4,2861.0,111.4418,111.4768,111.4331,111.4768,2861.0
2019-04-29 12:15:00,127.38,127.39,127.35,127.39,2917.0,111.4593,111.4681,111.4331,111.4681,2917.0
2019-04-29 12:20:00,127.39,127.43,127.39,127.43,2863.0,111.4681,111.5031,111.4681,111.5031,2863.0
2019-04-29 12:25:00,127.44,127.46,127.43,127.46,5377.0,111.5118,111.5293,111.5031,111.5293,5377.0
2019-04-29 12:30:00,127.48,127.49,127.45,127.46,9249.0,111.5468,111.5556,111.5206,111.5293,9249.0
2019-04-29 12:35:00,127.46,127.47,127.43,127.43,5055.0,111.5293,111.5381,111.5031,111.5031,5055.0
2019-04-29 12:40:00,127.44,127.46,127.4,127.4,4657.0,111.5118,111.5293,111.4768,111.4768,4657.0
2019-04-29 12:45:00,127.4,127.45,127.39,127.45,4927.0,111.4768,111.5206,111.4681,111.5206,4927.0
2019-04-29 12:50:00,127.45,127.49,127.45,127.47,1963.0,111.5206,111.5556,111.5206,111.5381,1963.0
2019-04-29 12:55:00,127.47,127.48,127.44,127.47,6136.0,111.5381,111.5468,111.5118,111.5381,6136.0
2019-04-29 13:00:00,127.47,127.47,127.44,127.45,5871.0,111.5381,111.5381,111.5118,111.5206,5871.0
2019-04-29 13:05:00,127.45,127.45,127.4,127.42,1637.0,111.5206,111.5206,111.4768,111.4943,1637.0
2019-04-29 13:10:00,127.44,127.45,127.39,127.43,2793.0,111.5118,111.5206,111.4681,111.5031,2793.0
2019-04-29 13:15:00,127.43,127.43,127.4,127.41,3229.0,111.5031,111.5031,111.4768,111.4856,3229.0
2019-04-29 13:20:00,127.42,127.44,127.42,127.43,6426.0,111.4943,111.5118,111.4943,111.5031,6426.0
2019-04-29 13:25:00,127.42,127.44,127.4,127.43,7034.0,111.4943,111.5118,111.4768,111.5031,7034.0
2019-04-29 13:30:00,127.43,127.44,127.41,127.42,2919.0,111.5031,111.5118,111.4856,111.4943,2919.0
2019-04-29 13:35:00,127.42,127.43,127.39,127.4,7623.0,111.4943,111.5031,111.4681,111.4768,7623.0
2019-04-29 13:40:00,127.4,127.41,127.38,127.4,5196.0,111.4768,111.4856,111.4593,111.4768,5196.0
2019-04-29 13:45:00,127.42,127.43,127.39,127.43,5804.0,111.4943,111.5031,111.4681,111.5031,5804.0
2019-04-29 13:50:00,127.43,127.45,127.42,127.43,9203.0,111.5031,111.5206,111.4943,111.5031,9203.0
2019-04-29 13:55:00,127.43,127.43,127.41,127.42,11679.0,111.5031,111.5031,111.4856,111.4943,11679.0
2019-04-29 14:00:00,127.43,127.48,127.42,127.43,65250.0,111.5031,111.5468,111.4943,111.5031,65250.0
2019-04-29 14:05:00,127.43,127.48,127.41,127.47,6301.0,111.5031,111.5468,111.4856,111.5381,6301.0
2019-04-29 14:10:00,127.47,127.48,127.45,127.45,10299.0,111.5381,111.5468,111.5206,111.5206,10299.0
2019-04-29 14:15:00,127.45,127.5,127.43,127.5,6376.0,111.5206,111.5643,111.5031,111.5643,6376.0
2019-04-29 14:20:00,127.51,127.53,127.47,127.51,11823.0,111.5731,111.5906,111.5381,111.5731,11823.0
2019-04-29 14:25:00,127.52,127.52,127.43,127.43,5718.0,111.5818,111.5818,111.5031,111.5031,5718.0
2019-04-29 14:30:00,127.43,127.44,127.4,127.41,27922.0,111.5031,111.5118,111.4768,111.4856,27922.0
2019-04-29 14:35:00,127.39,127.42,127.38,127.38,6143.0,111.4681,111.4943,111.4593,111.4593,6143.0
2019-04-29 14:40:00,127.37,127.39,127.36,127.38,18330.0,111.4506,111.4681,111.4418,111.4593,18330.0
2019-04-29 14:45:00,127.38,127.38,127.32,127.32,10275.0,111.4593,111.4593,111.4068,111.4068,10275.0
2019-04-29 14:50:00,127.33,127.34,127.3,127.31,6813.0,111.4156,111.4243,111.3893,111.3981,6813.0
2019-04-29 14:55:00,127.32,127.34,127.3,127.3,6199.0,111.4068,111.4243,111.3893,111.3893,6199.0
2019-04-29 15:00:00,127.31,127.37,127.3,127.37,7871.0,111.3981,111.4506,111.3893,111.4506,7871.0
2019-04-29 15:05:00,127.37,127.38,127.36,127.37,3851.0,111.4506,111.4593,111.4418,111.4506,3851.0
2019-04-29 15:10:00,127.36,127.38,127.34,127.36,4789.0,111.4418,111.4593,111.4243,111.4418,4789.0
2019-04-29 15:15:00,127.35,127.37,127.35,127.36,3954.0,111.4331,111.4506,111.4331,111.4418,3954.0
2019-04-29 15:20:00,127.35,127.38,127.33,127.33,4363.0,111.4331,111.4593,111.4156,111.4156,4363.0
2019-04-29 15:25:00,127.33,127.34,127.31,127.31,3938.0,111.4156,111.4243,111.3981,111.3981,3938.0
2019-04-29 15:30:00,127.31,127.33,127.24,127.24,12100.0,111.3981,111.4156,111.3368,111.3368,12100.0
2019-04-29 15:35:00,127.26,127.32,127.25,127.32,3646.0,111.3543,111.4068,111.3456,111.4068,3646.0
2019-04-29 15:40:00,127.32,127.33,127.26,127.27,4762.0,111.4068,111.4156,111.3543,111.3631,4762.0
2019-04-29 15:45:00,127.27,127.28,127.2,127.21,24039.0,111.3631,111.3718,111.3018,111.3106,24039.0
2019-04-29 15:50:00,127.21,127.22,127.16,127.17,16992.0,111.3106,111.3193,111.2668,111.2756,16992.0
2019-04-29 15:55:00,127.18,127.23,127.14,127.15,29722.0,111.2843,111.3281,111.2493,111.2581,29722.0
2019-04-30 09:30:00,127.4,127.4,127.25,127.31,28016.0,111.4768,111.4768,111.3456,111.3981,28016.0
2019-04-30 09:35:00,127.3,127.32,127.24,127.26,14922.0,111.3893,111.4068,111.3368,111.3543,14922.0
2019-04-30 09:40:00,127.29,127.3,127.22,127.24,12495.0,111.3806,111.3893,111.3193,111.3368,12495.0
2019-04-30 09:45:00,127.19,127.25,127.14,127.21,12900.0,111.2931,111.3456,111.2493,111.3106,12900.0
2019-04-30 09:50:00,127.22,127.23,127.15,127.15,4447.0,111.3193,111.3281,111.2581,111.2581,4447.0
2019-04-30 09:55:00,127.14,127.17,127.12,127.17,53583.0,111.2493,111.2756,111.2318,111.2756,53583.0
2019-04-30 10:00:00,127.18,127.2,127.09,127.14,6328.0,111.2843,111.3018,111.2056,111.2493,6328.0
2019-04-30 10:05:00,127.14,127.22,127.14,127.19,8954.0,111.2493,111.3193,111.2493,111.2931,8954.0
2019-04-30 10:10:00,127.18,127.21,127.13,127.16,11448.0,111.2843,111.3106,111.2406,111.2668,11448.0
2019-04-30 10:15:00,127.16,127.21,127.14,127.21,6300.0,111.2668,111.3106,111.2493,111.3106,6300.0
2019-04-30 10:20:00,127.22,127.27,127.19,127.24,3291.0,111.3193,111.3631,111.2931,111.3368,3291.0
2019-04-30 10:25:00,127.25,127.26,127.2,127.26,13367.0,111.3456,111.3543,111.3018,111.3543,13367.0
2019-04-30 10:30:00,127.27,127.41,127.26,127.35,26818.0,111.3631,111.4856,111.3543,111.4331,26818.0
2019-04-30 10:35:00,127.32,127.35,127.32,127.33,3805.0,111.4068,111.4331,111.4068,111.4156,3805.0
2019-04-30 10:40:00,127.31,127.33,127.28,127.28,5872.0,111.3981,111.4156,111.3718,111.3718,5872.0
2019-04-30 10:45:00,127.27,127.33,127.27,127.29,13425.0,111.3631,111.4156,111.3631,111.3806,13425.0
2019-04-30 10:50:00,127.28,127.31,127.25,127.28,10219.0,111.3718,111.3981,111.3456,111.3718,10219.0
2019-04-30 10:55:00,127.29,127.33,127.27,127.27,5960.0,111.3806,111.4156,111.3631,111.3631,5960.0
2019-04-30 11:00:00,127.26,127.26,127.01,127.02,46908.0,111.3543,111.3543,111.1356,111.1443,46908.0
2019-04-30 11:05:00,127.03,127.06,126.9,126.95,22760.0,111.1531,111.1793,111.0393,111.0831,22760.0
2019-04-30 11:10:00,126.96,127.05,126.95,127.05,14629.0,111.0918,111.1706,111.0831,111.1706,14629.0
2019-04-30 11:15:00,127.02,127.12,127.01,127.09,5506.0,111.1443,111.2318,111.1356,111.2056,5506.0
2019-04-30 11:20:00,127.07,127.21,127.07,127.2,9400.0,111.1881,111.3106,111.1881,111.3018,9400.0
2019-04-30 11:25:00,127.2,127.23,127.18,127.2,6180.0,111.3018,111.3281,111.2843,111.3018,6180.0
2019-04-30 11:30:00,127.21,127.3,127.2,127.29,4487.0,111.3106,111.3893,111.3018,111.3806,4487.0
2019-04-30 11:35:00,127.31,127.39,127.28,127.38,12360.0,111.3981,111.4681,111.3718,111.4593,12360.0
2019-04-30 11:40:00,127.37,127.46,127.37,127.45,12284.0,111.4506,111.5293,111.4506,111.5206,12284.0
2019-04-30 11:45:00,127.42,127.43,127.38,127.41,1600.0,111.4943,111.5031,111.4593,111.4856,1600.0
2019-04-30 11:50:00,127.42,127.48,127.42,127.48,5745.0,111.4943,111.5468,111.4943,111.5468,5745.0
2019-04-30 11:55:00,127.49,127.53,127.43,127.43,4079.0,111.5556,111.5906,111.5031,111.5031,4079.0
2019-04-30 12:00:00,127.44,127.48,127.43,127.43,20751.0,111.5118,111.5468,111.5031,111.5031,20751.0
2019-04-30 12:05:00,127.41,127.46,127.41,127.45,5727.0,111.4856,111.5293,111.4856,111.5206,5727.0
2019-04-30 12:10:00,127.5,127.52,127.46,127.46,8806.0,111.5643,111.5818,111.5293,111.5293,8806.0
2019-04-30 12:15:00,127.46,127.48,127.43,127.44,1739.0,111.5293,111.5468,111.5031,111.5118,1739.0
2019-04-30 12:20:00,127.44,127.47,127.42,127.44,2524.0,111.5118,111.5381,111.4943,111.5118,2524.0
2019-04-30 12:25:00,127.45,127.46,127.43,127.44,3867.0,111.5206,111.5293,111.5031,111.5118,3867.0
2019-04-30 12:30:00,127.44,127.45,127.41,127.45,3842.0,111.5118,111.5206,111.4856,111.5206,3842.0
2019-04-30 12:35:00,127.46,127.47,127.43,127.45,10803.0,111.5293,111.5381,111.5031,111.5206,10803.0
2019-04-30 12:40:00,127.44,127.49,127.44,127.47,1435.0,111.5118,111.5556,111.5118,111.5381,1435.0
2019-04-30 12:45:00,127.44,127.45,127.37,127.38,8719.0,111.5118,111.5206,111.4506,111.4593,8719.0
2019-04-30 12:50:00,127.37,127.43,127.37,127.42,9628.0,111.4506,111.5031,111.4506,111.4943,9628.0
2019-04-30 12:55:00,127.4,127.44,127.4,127.44,17698.0,111.4768,111.5118,111.4768,111.5118,17698.0
2019-04-30 13:00:00,127.46,127.56,127.46,127.53,1550.0,111.5293,111.6168,111.5293,111.5906,1550.0
2019-04-30 13:05:00,127.54,127.55,127.53,127.54,5878.0,111.5993,111.6081,111.5906,111.5993,5878.0
2019-04-30 13:10:00,127.55,127.55,127.53,127.55,3491.0,111.6081,111.6081,111.5906,111.6081,3491.0
2019-04-30 13:15:00,127.55,127.59,127.54,127.59,2478.0,111.6081,111.6431,111.5993,111.6431,2478.0
2019-04-30 13:20:00,127.59,127.59,127.56,127.56,800.0,111.6431,111.6431,111.6168,111.6168,800.0
2019-04-30 13:25:00,127.57,127.58,127.55,127.56,2147.0,111.6256,111.6343,111.6081,111.6168,2147.0
2019-04-30 13:30:00,127.55,127.6,127.52,127.6,38852.0,111.6081,111.6518,111.5818,111.6518,38852.0
2019-04-30 13:35:00,127.6,127.65,127.59,127.65,7793.0,111.6518,111.6956,111.6431,111.6956,7793.0
2019-04-30 13:40:00,127.66,127.73,127.63,127.72,6145.0,111.7043,111.7656,111.6781,111.7568,6145.0
2019-04-30 13:45:00,127.71,127.72,127.68,127.72,8849.0,111.7481,111.7568,111.7218,111.7568,8849.0
2019-04-30 13:50:00,127.72,127.74,127.7,127.7,17919.0,111.7568,111.7743,111.7393,111.7393,17919.0
2019-04-30 13:55:00,127.7,127.76,127.7,127.75,13816.0,111.7393,111.7918,111.7393,111.7831,13816.0
2019-04-30 14:00:00,127.76,127.77,127.72,127.73,6553.0,111.7918,111.8006,111.7568,111.7656,6553.0
2019-04-30 14:05:00,127.73,127.76,127.68,127.68,29165.0,111.7656,111.7918,111.7218,111.7218,29165.0
2019-04-30 14:10:00,127.68,127.71,127.66,127.66,22074.0,111.7218,111.7481,111.7043,111.7043,22074.0
2019-04-30 14:15:00,127.66,127.73,127.66,127.73,27135.0,111.7043,111.7656,111.7043,111.7656,27135.0
2019-04-30 14:20:00,127.72,127.76,127.71,127.71,3044.0,111.7568,111.7918,111.7481,111.7481,3044.0
2019-04-30 14:25:00,127.71,127.73,127.69,127.73,6408.0,111.7481,111.7656,111.7306,111.7656,6408.0
2019-04-30 14:30:00,127.72,127.74,127.66,127.68,12135.0,111.7568,111.7743,111.7043,111.7218,12135.0
2019-04-30 14:35:00,127.69,127.74,127.65,127.73,9751.0,111.7306,111.7743,111.6956,111.7656,9751.0
2019-04-30 14:40:00,127.73,127.78,127.72,127.76,13518.0,111.7656,111.8093,111.7568,111.7918,13518.0
2019-04-30 14:45:00,127.76,127.8,127.75,127.78,5141.0,111.7918,111.8268,111.7831,111.8093,5141.0
2019-04-30 14:50:00,127.75,127.75,127.73,127.73,1733.0,111.7831,111.7831,111.7656,111.7656,1733.0
2019-04-30 14:55:00,127.72,127.76,127.72,127.75,5799.0,111.7568,111.7918,111.7568,111.7831,5799.0
2019-04-30 15:00:00,127.75,127.78,127.75,127.77,6369.0,111.7831,111.8093,111.7831,111.8006,6369.0
2019-04-30 15:05:00,127.78,127.8,127.76,127.8,2893.0,111.8093,111.8268,111.7918,111.8268,2893.0
2019-04-30 15:10:00,127.81,127.81,127.75,127.76,10786.0,111.8356,111.8356,111.7831,111.7918,10786.0
2019-04-30 15:15:00,127.75,127.75,127.68,127.7,13934.0,111.7831,111.7831,111.7218,111.7393,13934.0
2019-04-30 15:20:00,127.7,127.81,127.7,127.74,10840.0,111.7393,111.8356,111.7393,111.7743,10840.0
2019-04-30 15:25:00,127.73,127.73,127.68,127.71,52658.0,111.7656,111.7656,111.7218,111.7481,52658.0
2019-04-30 15:30:00,127.69,127.73,127.67,127.73,25862.0,111.7306,111.7656,111.7131,111.7656,25862.0
2019-04-30 15:35:00,127.74,127.75,127.7,127.71,41403.0,111.7743,111.7831,111.7393,111.7481,41403.0
2019-04-30 15:40:00,127.73,127.75,127.66,127.68,38582.0,111.7656,111.7831,111.7043,111.7218,38582.0
2019-04-30 15:45:00,127.69,127.77,127.67,127.76,66655.0,111.7306,111.8006,111.7131,111.7918,66655.0
2019-04-30 15:50:00,127.77,127.81,127.73,127.81,21611.0,111.8006,111.8356,111.7656,111.8356,21611.0
2019-04-30 15:55:00,127.81,127.93,127.78,127.78,136845.0,111.8356,111.9406,111.8093,111.8093,136845.0
2019-05-01 09:30:00,127.93,127.96,127.8,127.96,25690.0,111.9406,111.9668,111.8268,111.9668,25690.0
2019-05-01 09:35:00,127.94,128.02,127.9,127.98,24889.0,111.9493,112.0193,111.9143,111.9843,24889.0
2019-05-01 09:40:00,127.96,127.99,127.9,127.93,12449.0,111.9668,111.9931,111.9143,111.9406,12449.0
2019-05-01 09:45:00,127.9,127.96,127.88,127.88,22154.0,111.9143,111.9668,111.8968,111.8968,22154.0
2019-05-01 09:50:00,127.88,127.94,127.82,127.82,5856.0,111.8968,111.9493,111.8443,111.8443,5856.0
2019-05-01 09:55:00,127.81,127.88,127.79,127.83,11278.0,111.8356,111.8968,111.8181,111.8531,11278.0
2019-05-01 10:00:00,127.81,127.83,127.67,127.7,23138.0,111.8356,111.8531,111.7131,111.7393,23138.0
2019-05-01 10:05:00,127.71,127.81,127.68,127.77,7417.0,111.7481,111.8356,111.7218,111.8006,7417.0
2019-05-01 10:10:00,127.79,127.87,127.79,127.86,14235.0,111.8181,111.8881,111.8181,111.8793,14235.0
2019-05-01 10:15:00,127.86,127.88,127.81,127.84,19252.0,111.8793,111.8968,111.8356,111.8618,19252.0
2019-05-01 10:20:00,127.85,127.9,127.83,127.85,7932.0,111.8706,111.9143,111.8531,111.8706,7932.0
2019-05-01 10:25:00,127.85,127.85,127.71,127.71,19706.0,111.8706,111.8706,111.7481,111.7481,19706.0
2019-05-01 10:30:00,127.7,127.71,127.66,127.67,9745.0,111.7393,111.7481,111.7043,111.7131,9745.0
2019-05-01 10:35:00,127.68,127.76,127.67,127.73,20225.0,111.7218,111.7918,111.7131,111.7656,20225.0
2019-05-01 10:40:00,127.74,127.74,127.67,127.71,12279.0,111.7743,111.7743,111.7131,111.7481,12279.0
2019-05-01 10:45:00,127.7,127.76,127.69,127.71,8727.0,111.7393,111.7918,111.7306,111.7481,8727.0
2019-05-01 10:50:00,127.71,127.71,127.65,127.66,9585.0,111.7481,111.7481,111.6956,111.7043,9585.0
2019-05-01 10:55:00,127.64,127.7,127.61,127.68,4511.0,111.6868,111.7393,111.6606,111.7218,4511.0
2019-05-01 11:00:00,127.66,127.74,127.64,127.74,9147.0,111.7043,111.7743,111.6868,111.7743,9147.0
2019-05-01 11:05:00,127.74,127.74,127.69,127.71,11873.0,111.7743,111.7743,111.7306,111.7481,11873.0
2019-05-01 11:10:00,127.73,127.77,127.71,127.76,13751.0,111.7656,111.8006,111.7481,111.7918,13751.0
2019-05-01 11:15:00,127.75,127.76,127.67,127.68,7606.0,111.7831,111.7918,111.7131,111.7218,7606.0
2019-05-01 11:20:00,127.69,127.71,127.66,127.7,9565.0,111.7306,111.7481,111.7043,111.7393,9565.0
2019-05-01 11:25:00,127.7,127.72,127.69,127.7,8095.0,111.7393,111.7568,111.7306,111.7393,8095.0
2019-05-01 11:30:00,127.72,127.77,127.71,127.75,5789.0,111.7568,111.8006,111.7481,111.7831,5789.0
2019-05-01 11:35:00,127.77,127.85,127.76,127.85,13673.0,111.8006,111.8706,111.7918,111.8706,13673.0
2019-05-01 11:40:00,127.85,127.91,127.85,127.91,10205.0,111.8706,111.9231,111.8706,111.9231,10205.0
2019-05-01 11:45:00,127.9,127.91,127.85,127.87,36237.0,111.9143,111.9231,111.8706,111.8881,36237.0
2019-05-01 11:50:00,127.88,127.9,127.87,127.88,5608.0,111.8968,111.9143,111.8881,111.8968,5608.0
2019-05-01 11:55:00,127.89,127.89,127.83,127.84,8326.0,111.9056,111.9056,111.8531,111.8618,8326.0
2019-05-01 12:00:00,127.83,127.83,127.76,127.78,5951.0,111.8531,111.8531,111.7918,111.8093,5951.0
2019-05-01 12:05:00,127.77,127.78,127.67,127.68,15469.0,111.8006,111.8093,111.7131,111.7218,15469.0
2019-05-01 12:10:00,127.68,127.7,127.66,127.68,6839.0,111.7218,111.7393,111.7043,111.7218,6839.0
2019-05-01 12:15:00,127.67,127.68,127.61,127.61,7630.0,111.7131,111.7218,111.6606,111.6606,7630.0
2019-05-01 12:20:00,127.59,127.61,127.53,127.55,6792.0,111.6431,111.6606,111.5906,111.6081,6792.0
2019-05-01 12:25:00,127.54,127.58,127.49,127.58,6425.0,111.5993,111.6343,111.5556,111.6343,6425.0
2019-05-01 12:30:00,127.58,127.58,127.5,127.56,10703.0,111.6343,111.6343,111.5643,111.6168,10703.0
2019-05-01 12:35:00,127.56,127.6,127.52,127.53,19981.0,111.6168,111.6518,111.5818,111.5906,19981.0
2019-05-01 12:40:00,127.53,127.53,127.41,127.46,31400.0,111.5906,111.5906,111.4856,111.5293,31400.0
2019-05-01 12:45:00,127.48,127.5,127.41,127.45,10056.0,111.5468,111.5643,111.4856,111.5206,10056.0
2019-05-01 12:50:00,127.45,127.51,127.43,127.51,23453.0,111.5206,111.5731,111.5031,111.5731,23453.0
2019-05-01 12:55:00,127.49,127.58,127.49,127.58,4374.0,111.5556,111.6343,111.5556,111.6343,4374.0
2019-05-01 13:00:00,127.59,127.73,127.58,127.62,99599.0,111.6431,111.7656,111.6343,111.6693,99599.0
2019-05-01 13:05:00,127.59,127.6,127.55,127.56,8275.0,111.6431,111.6518,111.6081,111.6168,8275.0
2019-05-01 13:10:00,127.57,127.6,127.5,127.6,39245.0,111.6256,111.6518,111.5643,111.6518,39245.0
2019-05-01 13:15:00,127.6,127.6,127.54,127.6,16079.0,111.6518,111.6518,111.5993,111.6518,16079.0
2019-05-01 13:20:00,127.6,127.61,127.58,127.59,11083.0,111.6518,111.6606,111.6343,111.6431,11083.0
2019-05-01 13:25:00,127.59,127.66,127.59,127.63,11460.0,111.6431,111.7043,111.6431,111.6781,11460.0
2019-05-01 13:30:00,127.64,127.67,127.61,127.61,9751.0,111.6868,111.7131,111.6606,111.6606,9751.0
2019-05-01 13:35:00,127.62,127.7,127.61,127.67,16664.0,111.6693,111.7393,111.6606,111.7131,16664.0
2019-05-01 13:40:00,127.67,127.68,127.62,127.67,11609.0,111.7131,111.7218,111.6693,111.7131,11609.0
2019-05-01 13:45:00,127.67,127.72,127.66,127.69,9325.0,111.7131,111.7568,111.7043,111.7306,9325.0
2019-05-01 13:50:00,127.69,127.71,127.66,127.71,12163.0,111.7306,111.7481,111.7043,111.7481,12163.0
2019-05-01 13:55:00,127.71,127.75,127.67,127.74,21537.0,111.7481,111.7831,111.7131,111.7743,21537.0
2019-05-01 14:00:00,127.75,127.83,127.62,127.82,18815.0,111.7831,111.8531,111.6693,111.8443,18815.0
2019-05-01 14:05:00,127.81,127.93,127.81,127.86,21657.0,111.8356,111.9406,111.8356,111.8793,21657.0
2019-05-01 14:10:00,127.84,127.87,127.78,127.82,23307.0,111.8618,111.8881,111.8093,111.8443,23307.0
2019-05-01 14:15:00,127.82,127.89,127.82,127.86,21251.0,111.8443,111.9056,111.8443,111.8793,21251.0
2019-05-01 14:20:00,127.9,127.9,127.85,127.88,30189.0,111.9143,111.9143,111.8706,111.8968,30189.0
2019-05-01 14:25:00,127.88,127.92,127.8,127.81,35823.0,111.8968,111.9318,111.8268,111.8356,35823.0
2019-05-01 14:30:00,127.8,127.87,127.67,127.76,58211.0,111.8268,111.8881,111.7131,111.7918,58211.0
2019-05-01 14:35:00,127.74,127.77,127.41,127.41,59335.0,111.7743,111.8006,111.4856,111.4856,59335.0
2019-05-01 14:40:00,127.41,127.54,127.33,127.5,46610.0,111.4856,111.5993,111.4156,111.5643,46610.0
2019-05-01 14:45:00,127.49,127.5,127.44,127.47,13118.0,111.5556,111.5643,111.5118,111.5381,13118.0
2019-05-01 14:50:00,127.5,127.68,127.45,127.67,212056.0,111.5643,111.7218,111.5206,111.7131,212056.0
2019-05-01 14:55:00,127.68,127.68,127.53,127.53,39515.0,111.7218,111.7218,111.5906,111.5906,39515.0
2019-05-01 15:00:00,127.52,127.57,127.32,127.45,20535.0,111.5818,111.6256,111.4068,111.5206,20535.0
2019-05-01 15:05:00,127.47,127.54,127.38,127.51,24124.0,111.5381,111.5993,111.4593,111.5731,24124.0
2019-05-01 15:10:00,127.5,127.63,127.47,127.6,14994.0,111.5643,111.6781,111.5381,111.6518,14994.0
2019-05-01 15:15:00,127.57,127.63,127.54,127.63,17667.0,111.6256,111.6781,111.5993,111.6781,17667.0
2019-05-01 15:20:00,127.61,127.62,127.36,127.36,19854.0,111.6606,111.6693,111.4418,111.4418,19854.0
2019-05-01 15:25:00,127.36,127.46,127.3,127.4,28771.0,111.4418,111.5293,111.3893,111.4768,28771.0
2019-05-01 15:30:00,127.4,127.4,127.23,127.24,33701.0,111.4768,111.4768,111.3281,111.3368,33701.0
2019-05-01 15:35:00,127.23,127.34,127.18,127.18,28129.0,111.3281,111.4243,111.2843,111.2843,28129.0
2019-05-01 15:40:00,127.18,127.18,127.1,127.16,23797.0,111.2843,111.2843,111.2143,111.2668,23797.0
2019-05-01 15:45:00,127.15,127.15,126.95,126.96,60395.0,111.2581,111.2581,111.0831,111.0918,60395.0
2019-05-01 15:50:00,126.96,126.99,126.8,126.8,87019.0,111.0918,111.1181,110.9518,110.9518,87019.0
2019-05-01 15:55:00,126.81,126.93,126.78,126.78,127050.0,110.9605,111.0656,110.9343,110.9343,127050.0
2019-05-02 09:30:00,126.66,126.8,126.64,126.76,16091.0,110.8293,110.9518,110.8118,110.9168,16091.0
2019-05-02 09:35:00,126.76,126.95,126.76,126.8,10319.0,110.9168,111.0831,110.9168,110.9518,10319.0
2019-05-02 09:40:00,126.84,126.92,126.81,126.91,23147.0,110.9868,111.0568,110.9605,111.0481,23147.0
2019-05-02 09:45:00,126.88,126.92,126.83,126.91,12429.0,111.0218,111.0568,110.9781,111.0481,12429.0
2019-05-02 09:50:00,126.93,126.98,126.91,126.96,25648.0,111.0656,111.1093,111.0481,111.0918,25648.0
2019-05-02 09:55:00,126.97,126.98,126.94,126.96,2517.0,111.1006,111.1093,111.0743,111.0918,2517.0
2019-05-02 10:00:00,126.96,127.05,126.95,126.99,9815.0,111.0918,111.1706,111.0831,111.1181,9815.0
2019-05-02 10:05:00,127.01,127.02,126.97,127.0,5248.0,111.1356,111.1443,111.1006,111.1268,5248.0
2019-05-02 10:10:00,126.98,127.07,126.98,127.07,19624.0,111.1093,111.1881,111.1093,111.1881,19624.0
2019-05-02 10:15:00,127.05,127.06,126.98,127.04,6007.0,111.1706,111.1793,111.1093,111.1618,6007.0
2019-05-02 10:20:00,127.05,127.08,127.03,127.08,6055.0,111.1706,111.1968,111.1531,111.1968,6055.0
2019-05-02 10:25:00,127.08,127.12,127.0,127.0,5198.0,111.1968,111.2318,111.1268,111.1268,5198.0
2019-05-02 10:30:00,127.01,127.08,126.99,127.04,13682.0,111.1356,111.1968,111.1181,111.1618,13682.0
2019-05-02 10:35:00,127.07,127.08,126.98,127.02,9589.0,111.1881,111.1968,111.1093,111.1443,9589.0
2019-05-02 10:40:00,127.0,127.0,126.89,126.9,5555.0,111.1268,111.1268,111.0306,111.0393,5555.0
2019-05-02 10:45:00,126.84,126.92,126.84,126.9,6268.0,110.9868,111.0568,110.9868,111.0393,6268.0
2019-05-02 10:50:00,126.87,126.88,126.72,126.77,9147.0,111.0131,111.0218,110.8818,110.9255,9147.0
2019-05-02 10:55:00,126.78,126.82,126.64,126.65,6743.0,110.9343,110.9693,110.8118,110.8205,6743.0
2019-05-02 11:00:00,126.63,126.67,126.58,126.64,8433.0,110.803,110.838,110.7593,110.8118,8433.0
2019-05-02 11:05:00,126.64,126.71,126.64,126.71,2510.0,110.8118,110.873,110.8118,110.873,2510.0
2019-05-02 11:10:00,126.73,126.73,126.57,126.58,2172.0,110.8905,110.8905,110.7505,110.7593,2172.0
2019-05-02 11:15:00,126.56,126.56,126.37,126.37,8917.0,110.7418,110.7418,110.5755,110.5755,8917.0
2019-05-02 11:20:00,126.36,126.36,126.15,126.15,20909.0,110.5668,110.5668,110.383,110.383,20909.0
2019-05-02 11:25:00,126.16,126.24,126.1,126.12,44434.0,110.3918,110.4618,110.3393,110.3568,44434.0
2019-05-02 11:30:00,126.14,126.32,126.14,126.25,37477.0,110.3743,110.5318,110.3743,110.4705,37477.0
2019-05-02 11:35:00,126.26,126.34,126.16,126.16,17315.0,110.4793,110.5493,110.3918,110.3918,17315.0
2019-05-02 11:40:00,126.16,126.31,126.04,126.04,31342.0,110.3918,110.523,110.2868,110.2868,31342.0
2019-05-02 11:45:00,126.01,126.07,125.88,126.07,25146.0,110.2605,110.313,110.1468,110.313,25146.0
2019-05-02 11:50:00,126.01,126.09,125.95,126.02,8520.0,110.2605,110.3305,110.208,110.2693,8520.0
2019-05-02 11:55:00,125.97,126.11,125.93,126.11,13450.0,110.2255,110.348,110.1905,110.348,13450.0
2019-05-02 12:00:00,126.12,126.14,126.0,126.07,23679.0,110.3568,110.3743,110.2518,110.313,23679.0
2019-05-02 12:05:00,126.08,126.14,126.05,126.09,10262.0,110.3218,110.3743,110.2955,110.3305,10262.0
2019-05-02 12:10:00,126.09,126.15,126.02,126.03,7019.0,110.3305,110.383,110.2693,110.278,7019.0
2019-05-02 12:15:00,126.02,126.1,126.0,126.06,7517.0,110.2693,110.3393,110.2518,110.3043,7517.0
2019-05-02 12:20:00,126.09,126.23,126.09,126.22,11812.0,110.3305,110.453,110.3305,110.4443,11812.0
2019-05-02 12:25:00,126.22,126.24,126.13,126.19,5753.0,110.4443,110.4618,110.3655,110.418,5753.0
2019-05-02 12:30:00,126.21,126.29,126.18,126.29,7371.0,110.4355,110.5055,110.4093,110.5055,7371.0
2019-05-02 12:35:00,126.25,126.32,126.25,126.3,13430.0,110.4705,110.5318,110.4705,110.5143,13430.0
2019-05-02 12:40:00,126.34,126.38,126.25,126.26,21127.0,110.5493,110.5843,110.4705,110.4793,21127.0
2019-05-02 12:45:00,126.24,126.37,126.24,126.37,8391.0,110.4618,110.5755,110.4618,110.5755,8391.0
2019-05-02 12:50:00,126.38,126.43,126.29,126.42,13652.0,110.5843,110.628,110.5055,110.6193,13652.0
2019-05-02 12:55:00,126.41,126.41,126.33,126.37,9338.0,110.6105,110.6105,110.5405,110.5755,9338.0
2019-05-02 13:00:00,126.39,126.4,126.22,126.22,4715.0,110.593,110.6018,110.4443,110.4443,4715.0
2019-05-02 13:05:00,126.23,126.35,126.21,126.35,3490.0,110.453,110.558,110.4355,110.558,3490.0
2019-05-02 13:10:00,126.4,126.5,126.39,126.48,26506.0,110.6018,110.6893,110.593,110.6718,26506.0
2019-05-02 13:15:00,126.47,126.54,126.47,126.53,10724.0,110.663,110.7243,110.663,110.7155,10724.0
2019-05-02 13:20:00,126.54,126.62,126.53,126.53,7805.0,110.7243,110.7943,110.7155,110.7155,7805.0
2019-05-02 13:25:00,126.52,126.57,126.47,126.47,15998.0,110.7068,110.7505,110.663,110.663,15998.0
2019-05-02 13:30:00,126.51,126.53,126.43,126.47,11330.0,110.698,110.7155,110.628,110.663,11330.0
2019-05-02 13:35:00,126.47,126.61,126.47,126.58,26283.0,110.663,110.7855,110.663,110.7593,26283.0
2019-05-02 13:40:00,126.59,126.61,126.51,126.53,17631.0,110.768,110.7855,110.698,110.7155,17631.0
2019-05-02 13:45:00,126.52,126.52,126.43,126.45,10860.0,110.7068,110.7068,110.628,110.6455,10860.0
2019-05-02 13:50:00,126.46,126.56,126.45,126.47,10852.0,110.6543,110.7418,110.6455,110.663,10852.0
2019-05-02 13:55:00,126.43,126.54,126.43,126.47,4016.0,110.628,110.7243,110.628,110.663,4016.0
2019-05-02 14:00:00,126.47,126.49,126.39,126.49,8814.0,110.663,110.6805,110.593,110.6805,8814.0
2019-05-02 14:05:00,126.48,126.5,126.43,126.44,9515.0,110.6718,110.6893,110.628,110.6368,9515.0
2019-05-02 14:10:00,126.44,126.54,126.42,126.52,10634.0,110.6368,110.7243,110.6193,110.7068,10634.0
2019-05-02 14:15:00,126.52,126.58,126.49,126.55,7155.0,110.7068,110.7593,110.6805,110.733,7155.0
2019-05-02 14:20:00,126.54,126.63,126.54,126.61,16404.0,110.7243,110.803,110.7243,110.7855,16404.0
2019-05-02 14:25:00,126.6,126.62,126.48,126.49,43033.0,110.7768,110.7943,110.6718,110.6805,43033.0
2019-05-02 14:30:00,126.51,126.58,126.49,126.51,18569.0,110.698,110.7593,110.6805,110.698,18569.0
2019-05-02 14:35:00,126.47,126.51,126.44,126.48,3890.0,110.663,110.698,110.6368,110.6718,3890.0
2019-05-02 14:40:00,126.48,126.5,126.42,126.48,2559.0,110.6718,110.6893,110.6193,110.6718,2559.0
2019-05-02 14:45:00,126.46,126.49,126.28,126.31,3068.0,110.6543,110.6805,110.4968,110.523,3068.0
2019-05-02 14:50:00,126.24,126.37,126.19,126.34,7061.0,110.4618,110.5755,110.418,110.5493,7061.0
2019-05-02 14:55:00,126.35,126.39,126.35,126.35,4701.0,110.558,110.593,110.558,110.558,4701.0
2019-05-02 15:00:00,126.33,126.39,126.32,126.36,26112.0,110.5405,110.593,110.5318,110.5668,26112.0
2019-05-02 15:05:00,126.37,126.45,126.36,126.36,44176.0,110.5755,110.6455,110.5668,110.5668,44176.0
2019-05-02 15:10:00,126.37,126.42,126.36,126.4,45557.0,110.5755,110.6193,110.5668,110.6018,45557.0
2019-05-02 15:15:00,126.4,126.46,126.39,126.43,10887.0,110.6018,110.6543,110.593,110.628,10887.0
2019-05-02 15:20:00,126.42,126.51,126.42,126.51,4354.0,110.6193,110.698,110.6193,110.698,4354.0
2019-05-02 15:25:00,126.48,126.55,126.46,126.49,8676.0,110.6718,110.733,110.6543,110.6805,8676.0
2019-05-02 15:30:00,126.47,126.54,126.43,126.43,9830.0,110.663,110.7243,110.628,110.628,9830.0
2019-05-02 15:35:00,126.41,126.46,126.39,126.45,3745.0,110.6105,110.6543,110.593,110.6455,3745.0
2019-05-02 15:40:00,126.42,126.45,126.35,126.43,9328.0,110.6193,110.6455,110.558,110.628,9328.0
2019-05-02 15:45:00,126.41,126.44,126.33,126.39,12618.0,110.6105,110.6368,110.5405,110.593,12618.0
2019-05-02 15:50:00,126.39,126.5,126.39,126.47,53189.0,110.593,110.6893,110.593,110.663,53189.0
2019-05-02 15:55:00,126.47,126.55,126.39,126.55,71100.0,110.663,110.733,110.593,110.733,71100.0
2019-05-03 09:30:00,127.04,127.31,127.03,127.29,29080.0,111.1618,111.3981,111.1531,111.3806,29080.0
2019-05-03 09:35:00,127.24,127.31,127.21,127.22,15319.0,111.3368,111.3981,111.3106,111.3193,15319.0
2019-05-03 09:40:00,127.25,127.32,127.16,127.2,20200.0,111.3456,111.4068,111.2668,111.3018,20200.0
2019-05-03 09:45:00,127.21,127.22,127.07,127.16,18519.0,111.3106,111.3193,111.1881,111.2668,18519.0
2019-05-03 09:50:00,127.18,127.23,127.16,127.17,8276.0,111.2843,111.3281,111.2668,111.2756,8276.0
2019-05-03 09:55:00,127.25,127.27,127.19,127.19,6871.0,111.3456,111.3631,111.2931,111.2931,6871.0
2019-05-03 10:00:00,127.2,127.26,127.14,127.14,15535.0,111.3018,111.3543,111.2493,111.2493,15535.0
2019-05-03 10:05:00,127.14,127.16,127.08,127.12,6883.0,111.2493,111.2668,111.1968,111.2318,6883.0
2019-05-03 10:10:00,127.12,127.16,126.98,127.03,11619.0,111.2318,111.2668,111.1093,111.1531,11619.0
2019-05-03 10:15:00,127.03,127.12,127.0,127.0,9981.0,111.1531,111.2318,111.1268,111.1268,9981.0
2019-05-03 10:20:00,127.03,127.06,126.97,127.0,4392.0,111.1531,111.1793,111.1006,111.1268,4392.0
2019-05-03 10:25:00,127.01,127.02,126.97,127.0,4861.0,111.1356,111.1443,111.1006,111.1268,4861.0
2019-05-03 10:30:00,127.02,127.12,127.02,127.12,5937.0,111.1443,111.2318,111.1443,111.2318,5937.0
2019-05-03 10:35:00,127.12,127.12,127.06,127.08,20141.0,111.2318,111.2318,111.1793,111.1968,20141.0
2019-05-03 10:40:00,127.07,127.15,127.06,127.12,59390.0,111.1881,111.2581,111.1793,111.2318,59390.0
2019-05-03 10:45:00,127.11,127.22,127.11,127.14,159553.0,111.2231,111.3193,111.2231,111.2493,159553.0
2019-05-03 10:50:00,127.14,127.21,127.13,127.2,44684.0,111.2493,111.3106,111.2406,111.3018,44684.0
2019-05-03 10:55:00,127.22,127.25,127.21,127.23,5342.0,111.3193,111.3456,111.3106,111.3281,5342.0
2019-05-03 11:00:00,127.26,127.4,127.26,127.38,9880.0,111.3543,111.4768,111.3543,111.4593,9880.0
2019-05-03 11:05:00,127.38,127.38,127.32,127.32,7071.0,111.4593,111.4593,111.4068,111.4068,7071.0
2019-05-03 11:10:00,127.34,127.39,127.33,127.33,3968.0,111.4243,111.4681,111.4156,111.4156,3968.0
2019-05-03 11:15:00,127.32,127.33,127.19,127.19,3202.0,111.4068,111.4156,111.2931,111.2931,3202.0
2019-05-03 11:20:00,127.19,127.24,127.19,127.24,4345.0,111.2931,111.3368,111.2931,111.3368,4345.0
2019-05-03 11:25:00,127.25,127.27,127.21,127.27,4516.0,111.3456,111.3631,111.3106,111.3631,4516.0
2019-05-03 11:30:00,127.28,127.31,127.24,127.25,12176.0,111.3718,111.3981,111.3368,111.3456,12176.0
2019-05-03 11:35:00,127.25,127.3,127.22,127.25,14042.0,111.3456,111.3893,111.3193,111.3456,14042.0
2019-05-03 11:40:00,127.26,127.32,127.26,127.32,11924.0,111.3543,111.4068,111.3543,111.4068,11924.0
2019-05-03 11:45:00,127.33,127.34,127.25,127.26,14775.0,111.4156,111.4243,111.3456,111.3543,14775.0
2019-05-03 11:50:00,127.26,127.4,127.25,127.4,5095.0,111.3543,111.4768,111.3456,111.4768,5095.0
2019-05-03 11:55:00,127.4,127.43,127.39,127.42,24270.0,111.4768,111.5031,111.4681,111.4943,24270.0
2019-05-03 12:00:00,127.42,127.47,127.41,127.47,16608.0,111.4943,111.5381,111.4856,111.5381,16608.0
2019-05-03 12:05:00,127.47,127.56,127.46,127.54,23600.0,111.5381,111.6168,111.5293,111.5993,23600.0
2019-05-03 12:10:00,127.55,127.55,127.49,127.51,2000.0,111.6081,111.6081,111.5556,111.5731,2000.0
2019-05-03 12:15:00,127.52,127.54,127.5,127.52,13824.0,111.5818,111.5993,111.5643,111.5818,13824.0
2019-05-03 12:20:00,127.5,127.57,127.5,127.54,17401.0,111.5643,111.6256,111.5643,111.5993,17401.0
2019-05-03 12:25:00,127.53,127.56,127.53,127.53,6503.0,111.5906,111.6168,111.5906,111.5906,6503.0
2019-05-03 12:30:00,127.55,127.58,127.53,127.55,13275.0,111.6081,111.6343,111.5906,111.6081,13275.0
2019-05-03 12:35:00,127.54,127.56,127.5,127.52,4725.0,111.5993,111.6168,111.5643,111.5818,4725.0
2019-05-03 12:40:00,127.51,127.56,127.51,127.54,1987.0,111.5731,111.6168,111.5731,111.5993,1987.0
2019-05-03 12:45:00,127.55,127.56,127.53,127.56,4572.0,111.6081,111.6168,111.5906,111.6168,4572.0
2019-05-03 12:50:00,127.56,127.58,127.54,127.57,7165.0,111.6168,111.6343,111.5993,111.6256,7165.0
2019-05-03 12:55:00,127.56,127.58,127.53,127.53,16821.0,111.6168,111.6343,111.5906,111.5906,16821.0
2019-05-03 13:00:00,127.53,127.55,127.5,127.51,2509.0,111.5906,111.6081,111.5643,111.5731,2509.0
2019-05-03 13:05:00,127.51,127.54,127.5,127.52,13330.0,111.5731,111.5993,111.5643,111.5818,13330.0
2019-05-03 13:10:00,127.52,127.57,127.52,127.56,4788.0,111.5818,111.6256,111.5818,111.6168,4788.0
2019-05-03 13:15:00,127.57,127.63,127.57,127.63,24924.0,111.6256,111.6781,111.6256,111.6781,24924.0
2019-05-03 13:20:00,127.62,127.64,127.6,127.62,6080.0,111.6693,111.6868,111.6518,111.6693,6080.0
2019-05-03 13:25:00,127.62,127.64,127.61,127.62,12493.0,111.6693,111.6868,111.6606,111.6693,12493.0
2019-05-03 13:30:00,127.62,127.66,127.61,127.63,17008.0,111.6693,111.7043,111.6606,111.6781,17008.0
2019-05-03 13:35:00,127.63,127.64,127.61,127.64,5933.0,111.6781,111.6868,111.6606,111.6868,5933.0
2019-05-03 13:40:00,127.64,127.66,127.63,127.63,4630.0,111.6868,111.7043,111.6781,111.6781,4630.0
2019-05-03 13:45:00,127.63,127.66,127.62,127.65,3624.0,111.6781,111.7043,111.6693,111.6956,3624.0
2019-05-03 13:50:00,127.65,127.69,127.63,127.63,19321.0,111.6956,111.7306,111.6781,111.6781,19321.0
2019-05-03 13:55:00,127.6,127.65,127.6,127.63,2700.0,111.6518,111.6956,111.6518,111.6781,2700.0
2019-05-03 14:00:00,127.63,127.63,127.57,127.58,6860.0,111.6781,111.6781,111.6256,111.6343,6860.0
2019-05-03 14:05:00,127.57,127.62,127.57,127.58,9560.0,111.6256,111.6693,111.6256,111.6343,9560.0
2019-05-03 14:10:00,127.58,127.62,127.58,127.61,10742.0,111.6343,111.6693,111.6343,111.6606,10742.0
2019-05-03 14:15:00,127.59,127.6,127.56,127.6,15384.0,111.6431,111.6518,111.6168,111.6518,15384.0
2019-05-03 14:20:00,127.58,127.61,127.57,127.6,11627.0,111.6343,111.6606,111.6256,111.6518,11627.0
2019-05-03 14:25:00,127.6,127.64,127.59,127.62,27468.0,111.6518,111.6868,111.6431,111.6693,27468.0
2019-05-03 14:30:00,127.63,127.63,127.59,127.61,1620.0,111.6781,111.6781,111.6431,111.6606,1620.0
2019-05-03 14:35:00,127.58,127.59,127.54,127.56,3256.0,111.6343,111.6431,111.5993,111.6168,3256.0
2019-05-03 14:40:00,127.55,127.62,127.55,127.61,6081.0,111.6081,111.6693,111.6081,111.6606,6081.0
2019-05-03 14:45:00,127.62,127.68,127.62,127.67,3819.0,111.6693,111.7218,111.6693,111.7131,3819.0
2019-05-03 14:50:00,127.66,127.66,127.61,127.65,22622.0,111.7043,111.7043,111.6606,111.6956,22622.0
2019-05-03 14:55:00,127.65,127.65,127.61,127.61,43096.0,111.6956,111.6956,111.6606,111.6606,43096.0
2019-05-03 15:00:00,127.61,127.61,127.57,127.59,52575.0,111.6606,111.6606,111.6256,111.6431,52575.0
2019-05-03 15:05:00,127.59,127.64,127.58,127.64,42188.0,111.6431,111.6868,111.6343,111.6868,42188.0
2019-05-03 15:10:00,127.64,127.64,127.57,127.6,25284.0,111.6868,111.6868,111.6256,111.6518,25284.0
2019-05-03 15:15:00,127.61,127.62,127.55,127.55,10048.0,111.6606,111.6693,111.6081,111.6081,10048.0
2019-05-03 15:20:00,127.57,127.6,127.55,127.6,15500.0,111.6256,111.6518,111.6081,111.6518,15500.0
2019-05-03 15:25:00,127.6,127.64,127.6,127.63,6729.0,111.6518,111.6868,111.6518,111.6781,6729.0
2019-05-03 15:30:00,127.61,127.65,127.58,127.63,11939.0,111.6606,111.6956,111.6343,111.6781,11939.0
2019-05-03 15:35:00,127.63,127.64,127.61,127.64,3740.0,111.6781,111.6868,111.6606,111.6868,3740.0
2019-05-03 15:40:00,127.64,127.64,127.56,127.6,7564.0,111.6868,111.6868,111.6168,111.6518,7564.0
2019-05-03 15:45:00,127.6,127.64,127.57,127.6,23419.0,111.6518,111.6868,111.6256,111.6518,23419.0
2019-05-03 15:50:00,127.61,127.65,127.61,127.63,31829.0,111.6606,111.6956,111.6606,111.6781,31829.0
2019-05-03 15:55:00,127.63,127.68,127.59,127.59,62404.0,111.6781,111.7218,111.6431,111.6431,62404.0
2019-05-06 09:30:00,125.85,126.18,125.78,126.17,39081.0,110.1205,110.4093,110.0593,110.4005,39081.0
2019-05-06 09:35:00,126.14,126.18,126.08,126.18,12234.0,110.3743,110.4093,110.3218,110.4093,12234.0
2019-05-06 09:40:00,126.19,126.21,126.1,126.11,16597.0,110.418,110.4355,110.3393,110.348,16597.0
2019-05-06 09:45:00,126.13,126.19,126.04,126.04,17510.0,110.3655,110.418,110.2868,110.2868,17510.0
2019-05-06 09:50:00,126.02,126.22,125.98,126.21,12850.0,110.2693,110.4443,110.2343,110.4355,12850.0
2019-05-06 09:55:00,126.24,126.36,126.21,126.36,12554.0,110.4618,110.5668,110.4355,110.5668,12554.0
2019-05-06 10:00:00,126.39,126.39,126.24,126.27,9307.0,110.593,110.593,110.4618,110.488,9307.0
2019-05-06 10:05:00,126.26,126.42,126.24,126.41,23599.0,110.4793,110.6193,110.4618,110.6105,23599.0
2019-05-06 10:10:00,126.4,126.51,126.35,126.44,14751.0,110.6018,110.698,110.558,110.6368,14751.0
2019-05-06 10:15:00,126.47,126.53,126.43,126.53,23590.0,110.663,110.7155,110.628,110.7155,23590.0
2019-05-06 10:20:00,126.53,126.58,126.46,126.48,14992.0,110.7155,110.7593,110.6543,110.6718,14992.0
2019-05-06 10:25:00,126.5,126.51,126.39,126.41,6963.0,110.6893,110.698,110.593,110.6105,6963.0
2019-05-06 10:30:00,126.44,126.44,126.38,126.4,4104.0,110.6368,110.6368,110.5843,110.6018,4104.0
2019-05-06 10:35:00,126.45,126.46,126.4,126.45,6866.0,110.6455,110.6543,110.6018,110.6455,6866.0
2019-05-06 10:40:00,126.52,126.54,126.39,126.4,2643.0,110.7068,110.7243,110.593,110.6018,2643.0
2019-05-06 10:45:00,126.42,126.54,126.39,126.5,3731.0,110.6193,110.7243,110.593,110.6893,3731.0
2019-05-06 10:50:00,126.49,126.66,126.49,126.57,5390.0,110.6805,110.8293,110.6805,110.7505,5390.0
2019-05-06 10:55:00,126.54,126.61,126.52,126.59,5607.0,110.7243,110.7855,110.7068,110.768,5607.0
2019-05-06 11:00:00,126.59,126.61,126.5,126.58,7740.0,110.768,110.7855,110.6893,110.7593,7740.0
2019-05-06 11:05:00,126.57,126.6,126.51,126.53,2255.0,110.7505,110.7768,110.698,110.7155,2255.0
2019-05-06 11:10:00,126.58,126.59,126.5,126.57,3228.0,110.7593,110.768,110.6893,110.7505,3228.0
2019-05-06 11:15:00,126.6,126.69,126.56,126.69,5229.0,110.7768,110.8555,110.7418,110.8555,5229.0
2019-05-06 11:20:00,126.7,126.78,126.7,126.75,13505.0,110.8643,110.9343,110.8643,110.908,13505.0
2019-05-06 11:25:00,126.76,126.79,126.73,126.79,6513.0,110.9168,110.943,110.8905,110.943,6513.0
2019-05-06 11:30:00,126.8,126.81,126.53,126.55,16612.0,110.9518,110.9605,110.7155,110.733,16612.0
2019-05-06 11:35:00,126.57,126.69,126.56,126.68,6108.0,110.7505,110.8555,110.7418,110.8468,6108.0
2019-05-06 11:40:00,126.69,126.71,126.65,126.69,12768.0,110.8555,110.873,110.8205,110.8555,12768.0
2019-05-06 11:45:00,126.68,126.8,126.68,126.71,21148.0,110.8468,110.9518,110.8468,110.873,21148.0
2019-05-06 11:50:00,126.69,126.69,126.56,126.58,6067.0,110.8555,110.8555,110.7418,110.7593,6067.0
2019-05-06 11:55:00,126.59,126.62,126.5,126.52,3495.0,110.768,110.7943,110.6893,110.7068,3495.0
2019-05-06 12:00:00,126.56,126.57,126.43,126.49,3241.0,110.7418,110.7505,110.628,110.6805,3241.0
2019-05-06 12:05:00,126.46,126.51,126.46,126.51,2803.0,110.6543,110.698,110.6543,110.698,2803.0
2019-05-06 12:10:00,126.51,126.53,126.48,126.53,1900.0,110.698,110.7155,110.6718,110.7155,1900.0
2019-05-06 12:15:00,126.57,126.6,126.53,126.6,2996.0,110.7505,110.7768,110.7155,110.7768,2996.0
2019-05-06 12:20:00,126.61,126.65,126.61,126.65,1300.0,110.7855,110.8205,110.7855,110.8205,1300.0
2019-05-06 12:25:00,126.64,126.64,126.56,126.59,4802.0,110.8118,110.8118,110.7418,110.768,4802.0
2019-05-06 12:30:00,126.6,126.63,126.6,126.6,2384.0,110.7768,110.803,110.7768,110.7768,2384.0
2019-05-06 12:35:00,126.61,126.71,126.59,126.68,6763.0,110.7855,110.873,110.768,110.8468,6763.0
2019-05-06 12:40:00,126.67,126.68,126.64,126.65,13079.0,110.838,110.8468,110.8118,110.8205,13079.0
2019-05-06 12:45:00,126.64,126.66,126.59,126.6,8491.0,110.8118,110.8293,110.768,110.7768,8491.0
2019-05-06 12:50:00,126.59,126.64,126.58,126.64,21971.0,110.768,110.8118,110.7593,110.8118,21971.0
2019-05-06 12:55:00,126.63,126.63,126.57,126.57,11471.0,110.803,110.803,110.7505,110.7505,11471.0
2019-05-06 13:00:00,126.56,126.57,126.5,126.54,4687.0,110.7418,110.7505,110.6893,110.7243,4687.0
2019-05-06 13:05:00,126.55,126.63,126.55,126.58,8232.0,110.733,110.803,110.733,110.7593,8232.0
2019-05-06 13:10:00,126.58,126.64,126.58,126.62,8354.0,110.7593,110.8118,110.7593,110.7943,8354.0
2019-05-06 13:15:00,126.62,126.69,126.62,126.67,8861.0,110.7943,110.8555,110.7943,110.838,8861.0
2019-05-06 13:20:00,126.67,126.68,126.64,126.68,6278.0,110.838,110.8468,110.8118,110.8468,6278.0
2019-05-06 13:25:00,126.68,126.74,126.67,126.74,6494.0,110.8468,110.8993,110.838,110.8993,6494.0
2019-05-06 13:30:00,126.73,126.76,126.68,126.7,8623.0,110.8905,110.9168,110.8468,110.8643,8623.0
2019-05-06 13:35:00,126.69,126.7,126.66,126.7,12365.0,110.8555,110.8643,110.8293,110.8643,12365.0
2019-05-06 13:40:00,126.71,126.72,126.69,126.71,5617.0,110.873,110.8818,110.8555,110.873,5617.0
2019-05-06 13:45:00,126.71,126.71,126.65,126.71,15570.0,110.873,110.873,110.8205,110.873,15570.0
2019-05-06 13:50:00,126.72,126.73,126.7,126.72,6718.0,110.8818,110.8905,110.8643,110.8818,6718.0
2019-05-06 13:55:00,126.71,126.73,126.71,126.73,12928.0,110.873,110.8905,110.873,110.8905,12928.0
2019-05-06 14:00:00,126.73,126.75,126.71,126.72,9942.0,110.8905,110.908,110.873,110.8818,9942.0
2019-05-06 14:05:00,126.72,126.76,126.7,126.76,5505.0,110.8818,110.9168,110.8643,110.9168,5505.0
2019-05-06 14:10:00,126.75,126.78,126.74,126.76,6082.0,110.908,110.9343,110.8993,110.9168,6082.0
2019-05-06 14:15:00,126.77,126.82,126.74,126.8,9670.0,110.9255,110.9693,110.8993,110.9518,9670.0
2019-05-06 14:20:00,126.81,126.83,126.74,126.75,8230.0,110.9605,110.9781,110.8993,110.908,8230.0
2019-05-06 14:25:00,126.75,126.84,126.75,126.82,7085.0,110.908,110.9868,110.908,110.9693,7085.0
2019-05-06 14:30:00,126.82,126.91,126.81,126.91,29701.0,110.9693,111.0481,110.9605,111.0481,29701.0
2019-05-06 14:35:00,126.93,126.97,126.9,126.96,13250.0,111.0656,111.1006,111.0393,111.0918,13250.0
2019-05-06 14:40:00,126.95,127.0,126.93,127.0,35606.0,111.0831,111.1268,111.0656,111.1268,35606.0
2019-05-06 14:45:00,127.01,127.12,127.01,127.11,9816.0,111.1356,111.2318,111.1356,111.2231,9816.0
2019-05-06 14:50:00,127.12,127.19,127.1,127.14,17792.0,111.2318,111.2931,111.2143,111.2493,17792.0
2019-05-06 14:55:00,127.15,127.19,127.15,127.17,15418.0,111.2581,111.2931,111.2581,111.2756,15418.0
2019-05-06 15:00:00,127.18,127.21,127.16,127.19,10830.0,111.2843,111.3106,111.2668,111.2931,10830.0
2019-05-06 15:05:00,127.19,127.24,127.18,127.21,8229.0,111.2931,111.3368,111.2843,111.3106,8229.0
2019-05-06 15:10:00,127.21,127.23,127.11,127.11,24045.0,111.3106,111.3281,111.2231,111.2231,24045.0
2019-05-06 15:15:00,127.13,127.2,127.13,127.14,12529.0,111.2406,111.3018,111.2406,111.2493,12529.0
2019-05-06 15:20:00,127.15,127.23,127.15,127.22,14226.0,111.2581,111.3281,111.2581,111.3193,14226.0
2019-05-06 15:25:00,127.22,127.29,127.21,127.23,16202.0,111.3193,111.3806,111.3106,111.3281,16202.0
2019-05-06 15:30:00,127.23,127.25,127.16,127.25,14743.0,111.3281,111.3456,111.2668,111.3456,14743.0
2019-05-06 15:35:00,127.25,127.3,127.23,127.27,29571.0,111.3456,111.3893,111.3281,111.3631,29571.0
2019-05-06 15:40:00,127.28,127.28,127.13,127.15,26999.0,111.3718,111.3718,111.2406,111.2581,26999.0
2019-05-06 15:45:00,127.13,127.16,127.07,127.16,58198.0,111.2406,111.2668,111.1881,111.2668,58198.0
2019-05-06 15:50:00,127.16,127.23,127.12,127.12,65723.0,111.2668,111.3281,111.2318,111.2318,65723.0
2019-05-06 15:55:00,127.12,127.12,127.03,127.09,161183.0,111.2318,111.2318,111.1531,111.2056,161183.0
2019-05-07 09:30:00,126.09,126.15,126.03,126.12,21865.0,110.3305,110.383,110.278,110.3568,21865.0
2019-05-07 09:35:00,126.1,126.19,126.08,126.19,6566.0,110.3393,110.418,110.3218,110.418,6566.0
2019-05-07 09:40:00,126.14,126.14,125.99,126.03,10661.0,110.3743,110.3743,110.243,110.278,10661.0
2019-05-07 09:45:00,126.01,126.07,125.66,125.66,27058.0,110.2605,110.313,109.9543,109.9543,27058.0
2019-05-07 09:50:00,125.64,125.71,125.54,125.71,34308.0,109.9368,109.998,109.8493,109.998,34308.0
2019-05-07 09:55:00,125.74,125.88,125.73,125.81,15012.0,110.0243,110.1468,110.0155,110.0855,15012.0
2019-05-07 10:00:00,125.82,125.82,125.5,125.54,5700.0,110.0943,110.0943,109.8143,109.8493,5700.0
2019-05-07 10:05:00,125.49,125.56,125.45,125.55,9070.0,109.8055,109.8668,109.7705,109.858,9070.0
2019-05-07 10:10:00,125.53,125.55,125.41,125.42,16359.0,109.8405,109.858,109.7355,109.7443,16359.0
2019-05-07 10:15:00,125.43,125.52,125.32,125.49,11376.0,109.753,109.8318,109.6568,109.8055,11376.0
2019-05-07 10:20:00,125.49,125.65,125.49,125.62,11485.0,109.8055,109.9455,109.8055,109.9193,11485.0
2019-05-07 10:25:00,125.58,125.79,125.56,125.79,19040.0,109.8843,110.068,109.8668,110.068,19040.0
2019-05-07 10:30:00,125.79,125.79,125.58,125.59,10825.0,110.068,110.068,109.8843,109.893,10825.0
2019-05-07 10:35:00,125.59,125.68,125.46,125.5,18480.0,109.893,109.9718,109.7793,109.8143,18480.0
2019-05-07 10:40:00,125.49,125.51,125.39,125.42,14883.0,109.8055,109.823,109.718,109.7443,14883.0
2019-05-07 10:45:00,125.37,125.56,125.37,125.45,13961.0,109.7005,109.8668,109.7005,109.7705,13961.0
2019-05-07 10:50:00,125.44,125.47,125.35,125.42,9917.0,109.7618,109.788,109.683,109.7443,9917.0
2019-05-07 10:55:00,125.42,125.49,125.37,125.4,9190.0,109.7443,109.8055,109.7005,109.7268,9190.0
2019-05-07 11:00:00,125.4,125.41,125.27,125.28,18623.0,109.7268,109.7355,109.613,109.6218,18623.0
2019-05-07 11:05:00,125.29,125.56,125.29,125.56,7183.0,109.6305,109.8668,109.6305,109.8668,7183.0
2019-05-07 11:10:00,125.58,125.61,125.5,125.58,4687.0,109.8843,109.9105,109.8143,109.8843,4687.0
2019-05-07 11:15:00,125.58,125.61,125.42,125.49,8886.0,109.8843,109.9105,109.7443,109.8055,8886.0
2019-05-07 11:20:00,125.47,125.49,125.32,125.37,17607.0,109.788,109.8055,109.6568,109.7005,17607.0
2019-05-07 11:25:00,125.35,125.54,125.25,125.46,30568.0,109.683,109.8493,109.5955,109.7793,30568.0
2019-05-07 11:30:00,125.47,125.62,125.47,125.5,22483.0,109.788,109.9193,109.788,109.8143,22483.0
2019-05-07 11:35:00,125.49,125.49,125.24,125.38,29650.0,109.8055,109.8055,109.5868,109.7093,29650.0
2019-05-07 11:40:00,125.4,125.53,125.27,125.3,9371.0,109.7268,109.8405,109.613,109.6393,9371.0
2019-05-07 11:45:00,125.26,125.4,125.25,125.34,11536.0,109.6043,109.7268,109.5955,109.6743,11536.0
2019-05-07 11:50:00,125.34,125.34,125.13,125.28,14850.0,109.6743,109.6743,109.4905,109.6218,14850.0
2019-05-07 11:55:00,125.32,125.32,125.14,125.26,17088.0,109.6568,109.6568,109.4993,109.6043,17088.0
2019-05-07 12:00:00,125.23,125.23,125.1,125.22,13292.0,109.578,109.578,109.4643,109.5693,13292.0
2019-05-07 12:05:00,125.22,125.39,125.21,125.32,14372.0,109.5693,109.718,109.5605,109.6568,14372.0
2019-05-07 12:10:00,125.33,125.37,125.26,125.27,13010.0,109.6655,109.7005,109.6043,109.613,13010.0
2019-05-07 12:15:00,125.27,125.37,125.27,125.37,7073.0,109.613,109.7005,109.613,109.7005,7073.0
2019-05-07 12:20:00,125.36,125.51,125.36,125.47,25353.0,109.6918,109.823,109.6918,109.788,25353.0
2019-05-07 12:25:00,125.5,125.61,125.5,125.59,15248.0,109.8143,109.9105,109.8143,109.893,15248.0
2019-05-07 12:30:00,125.59,125.67,125.55,125.55,13486.0,109.893,109.963,109.858,109.858,13486.0
2019-05-07 12:35:00,125.55,125.63,125.54,125.57,8886.0,109.858,109.928,109.8493,109.8755,8886.0
2019-05-07 12:40:00,125.56,125.57,125.48,125.5,6463.0,109.8668,109.8755,109.7968,109.8143,6463.0
2019-05-07 12:45:00,125.5,125.6,125.5,125.59,12167.0,109.8143,109.9018,109.8143,109.893,12167.0
2019-05-07 12:50:00,125.56,125.7,125.56,125.64,24203.0,109.8668,109.9893,109.8668,109.9368,24203.0
2019-05-07 12:55:00,125.62,125.63,125.46,125.46,8527.0,109.9193,109.928,109.7793,109.7793,8527.0
2019-05-07 13:00:00,125.42,125.47,125.3,125.3,8139.0,109.7443,109.788,109.6393,109.6393,8139.0
2019-05-07 13:05:00,125.3,125.33,125.14,125.14,12031.0,109.6393,109.6655,109.4993,109.4993,12031.0
2019-05-07 13:10:00,125.13,125.22,125.11,125.14,6125.0,109.4905,109.5693,109.473,109.4993,6125.0
2019-05-07 13:15:00,125.07,125.12,125.03,125.05,9454.0,109.438,109.4818,109.403,109.4205,9454.0
2019-05-07 13:20:00,125.03,125.03,124.94,124.94,25735.0,109.403,109.403,109.3243,109.3243,25735.0
2019-05-07 13:25:00,124.93,124.96,124.86,124.9,43768.0,109.3155,109.3418,109.2543,109.2893,43768.0
2019-05-07 13:30:00,124.87,124.92,124.78,124.91,20572.0,109.263,109.3068,109.1843,109.298,20572.0
2019-05-07 13:35:00,124.91,124.91,124.76,124.87,15430.0,109.298,109.298,109.1668,109.263,15430.0
2019-05-07 13:40:00,124.87,124.91,124.73,124.76,13008.0,109.263,109.298,109.1405,109.1668,13008.0
2019-05-07 13:45:00,124.77,124.99,124.77,124.95,22181.0,109.1755,109.368,109.1755,109.333,22181.0
2019-05-07 13:50:00,124.97,125.09,124.95,125.07,17077.0,109.3505,109.4555,109.333,109.438,17077.0
2019-05-07 13:55:00,125.06,125.11,124.98,124.98,12784.0,109.4293,109.473,109.3593,109.3593,12784.0
2019-05-07 14:00:00,124.96,125.03,124.87,124.89,47932.0,109.3418,109.403,109.263,109.2805,47932.0
2019-05-07 14:05:00,124.86,125.1,124.86,125.03,23418.0,109.2543,109.4643,109.2543,109.403,23418.0
2019-05-07 14:10:00,125.04,125.04,124.84,124.9,16914.0,109.4118,109.4118,109.2368,109.2893,16914.0
2019-05-07 14:15:00,124.92,124.99,124.85,124.96,21434.0,109.3068,109.368,109.2455,109.3418,21434.0
2019-05-07 14:20:00,124.96,125.06,124.86,124.86,13005.0,109.3418,109.4293,109.2543,109.2543,13005.0
2019-05-07 14:25:00,124.89,124.89,124.75,124.75,18126.0,109.2805,109.2805,109.158,109.158,18126.0
2019-05-07 14:30:00,124.76,124.84,124.61,124.66,25670.0,109.1668,109.2368,109.0355,109.0793,25670.0
2019-05-07 14:35:00,124.63,124.74,124.59,124.73,28045.0,109.053,109.1493,109.018,109.1405,28045.0
2019-05-07 14:40:00,124.76,124.86,124.69,124.71,41777.0,109.1668,109.2543,109.1055,109.123,41777.0
2019-05-07 14:45:00,124.71,124.75,124.63,124.65,22899.0,109.123,109.158,109.053,109.0705,22899.0
2019-05-07 14:50:00,124.65,124.95,124.65,124.94,18505.0,109.0705,109.333,109.0705,109.3243,18505.0
2019-05-07 14:55:00,124.96,124.99,124.89,124.93,13014.0,109.3418,109.368,109.2805,109.3155,13014.0
2019-05-07 15:00:00,124.93,124.95,124.8,124.85,8600.0,109.3155,109.333,109.2018,109.2455,8600.0
2019-05-07 15:05:00,124.85,124.9,124.7,124.9,22962.0,109.2455,109.2893,109.1143,109.2893,22962.0
2019-05-07 15:10:00,124.87,125.03,124.86,124.93,23791.0,109.263,109.403,109.2543,109.3155,23791.0
2019-05-07 15:15:00,124.93,124.99,124.86,124.88,17810.0,109.3155,109.368,109.2543,109.2718,17810.0
2019-05-07 15:20:00,124.91,124.99,124.77,124.77,19336.0,109.298,109.368,109.1755,109.1755,19336.0
2019-05-07 15:25:00,124.8,124.85,124.72,124.74,34916.0,109.2018,109.2455,109.1318,109.1493,34916.0
2019-05-07 15:30:00,124.71,124.77,124.56,124.6,23679.0,109.123,109.1755,108.9918,109.0268,23679.0
2019-05-07 15:35:00,124.61,124.63,124.39,124.43,30056.0,109.0355,109.053,108.843,108.878,30056.0
2019-05-07 15:40:00,124.4,124.76,124.4,124.76,25494.0,108.8518,109.1668,108.8518,109.1668,25494.0
2019-05-07 15:45:00,124.77,124.91,124.74,124.9,45409.0,109.1755,109.298,109.1493,109.2893,45409.0
2019-05-07 15:50:00,124.9,125.19,124.85,125.14,91786.0,109.2893,109.543,109.2455,109.4993,91786.0
2019-05-07 15:55:00,125.13,125.3,125.11,125.2,93882.0,109.4905,109.6393,109.473,109.5518,93882.0
2019-05-08 09:30:00,125.05,125.09,124.78,124.83,49206.0,109.4205,109.4555,109.1843,109.228,49206.0
2019-05-08 09:35:00,124.82,124.9,124.78,124.88,29043.0,109.2193,109.2893,109.1843,109.2718,29043.0
2019-05-08 09:40:00,124.88,125.14,124.86,125.02,22449.0,109.2718,109.4993,109.2543,109.3943,22449.0
2019-05-08 09:45:00,125.07,125.2,125.05,125.09,36241.0,109.438,109.5518,109.4205,109.4555,36241.0
2019-05-08 09:50:00,125.1,125.15,125.01,125.03,22476.0,109.4643,109.508,109.3855,109.403,22476.0
2019-05-08 09:55:00,125.06,125.15,125.0,125.15,22480.0,109.4293,109.508,109.3768,109.508,22480.0
2019-05-08 10:00:00,125.17,125.23,125.1,125.13,14953.0,109.5255,109.578,109.4643,109.4905,14953.0
2019-05-08 10:05:00,125.1,125.21,125.09,125.17,6843.0,109.4643,109.5605,109.4555,109.5255,6843.0
2019-05-08 10:10:00,125.15,125.17,125.03,125.14,4562.0,109.508,109.5255,109.403,109.4993,4562.0
2019-05-08 10:15:00,125.16,125.28,125.16,125.27,13344.0,109.5168,109.6218,109.5168,109.613,13344.0
2019-05-08 10:20:00,125.29,125.33,125.11,125.23,21997.0,109.6305,109.6655,109.473,109.578,21997.0
2019-05-08 10:25:00,125.2,125.22,125.06,125.07,307295.0,109.5518,109.5693,109.4293,109.438,307295.0
2019-05-08 10:30:00,125.08,125.16,124.97,125.01,10498.0,109.4468,109.5168,109.3505,109.3855,10498.0
2019-05-08 10:35:00,125.05,125.05,124.95,125.02,2124.0,109.4205,109.4205,109.333,109.3943,2124.0
2019-05-08 10:40:00,125.03,125.17,125.03,125.16,4024.0,109.403,109.5255,109.403,109.5168,4024.0
2019-05-08 10:45:00,125.15,125.21,125.09,125.1,4559.0,109.508,109.5605,109.4555,109.4643,4559.0
2019-05-08 10:50:00,125.13,125.17,125.07,125.14,2322.0,109.4905,109.5255,109.438,109.4993,2322.0
2019-05-08 10:55:00,125.13,125.37,124.98,125.37,33220.0,109.4905,109.7005,109.3593,109.7005,33220.0
2019-05-08 11:00:00,125.38,125.61,125.28,125.51,51747.0,109.7093,109.9105,109.6218,109.823,51747.0
2019-05-08 11:05:00,125.48,125.7,125.48,125.5,8369.0,109.7968,109.9893,109.7968,109.8143,8369.0
2019-05-08 11:10:00,125.53,125.57,125.43,125.48,10901.0,109.8405,109.8755,109.753,109.7968,10901.0
2019-05-08 11:15:00,125.46,125.56,125.4,125.45,9246.0,109.7793,109.8668,109.7268,109.7705,9246.0
2019-05-08 11:20:00,125.42,125.48,125.34,125.42,35180.0,109.7443,109.7968,109.6743,109.7443,35180.0
2019-05-08 11:25:00,125.41,125.46,125.32,125.35,16128.0,109.7355,109.7793,109.6568,109.683,16128.0
2019-05-08 11:30:00,125.38,125.42,125.1,125.2,48027.0,109.7093,109.7443,109.4643,109.5518,48027.0
2019-05-08 11:35:00,125.2,125.27,125.03,125.03,23925.0,109.5518,109.613,109.403,109.403,23925.0
2019-05-08 11:40:00,125.03,125.1,125.02,125.08,8345.0,109.403,109.4643,109.3943,109.4468,8345.0
2019-05-08 11:45:00,125.09,125.25,125.05,125.25,24750.0,109.4555,109.5955,109.4205,109.5955,24750.0
2019-05-08 11:50:00,125.24,125.29,125.18,125.27,8013.0,109.5868,109.6305,109.5343,109.613,8013.0
2019-05-08 11:55:00,125.26,125.42,125.26,125.3,18857.0,109.6043,109.7443,109.6043,109.6393,18857.0
2019-05-08 12:00:00,125.32,125.32,125.08,125.08,9051.0,109.6568,109.6568,109.4468,109.4468,9051.0
2019-05-08 12:05:00,125.11,125.17,125.03,125.05,3574.0,109.473,109.5255,109.403,109.4205,3574.0
2019-05-08 12:10:00,125.04,125.1,124.99,125.01,2356.0,109.4118,109.4643,109.368,109.3855,2356.0
2019-05-08 12:15:00,125.09,125.14,125.07,125.13,5495.0,109.4555,109.4993,109.438,109.4905,5495.0
2019-05-08 12:20:00,125.12,125.19,125.08,125.14,2854.0,109.4818,109.543,109.4468,109.4993,2854.0
2019-05-08 12:25:00,125.14,125.24,125.11,125.24,2140.0,109.4993,109.5868,109.473,109.5868,2140.0
2019-05-08 12:30:00,125.2,125.24,125.18,125.23,4165.0,109.5518,109.5868,109.5343,109.578,4165.0
2019-05-08 12:35:00,125.26,125.32,125.22,125.27,6311.0,109.6043,109.6568,109.5693,109.613,6311.0
2019-05-08 12:40:00,125.27,125.34,125.25,125.34,10984.0,109.613,109.6743,109.5955,109.6743,10984.0
2019-05-08 12:45:00,125.35,125.41,125.32,125.33,17950.0,109.683,109.7355,109.6568,109.6655,17950.0
2019-05-08 12:50:00,125.32,125.41,125.32,125.38,6854.0,109.6568,109.7355,109.6568,109.7093,6854.0
2019-05-08 12:55:00,125.42,125.47,125.39,125.45,17217.0,109.7443,109.788,109.718,109.7705,17217.0
2019-05-08 13:00:00,125.46,125.49,125.39,125.47,26688.0,109.7793,109.8055,109.718,109.788,26688.0
2019-05-08 13:05:00,125.48,125.52,125.41,125.41,48375.0,109.7968,109.8318,109.7355,109.7355,48375.0
2019-05-08 13:10:00,125.4,125.41,125.34,125.36,16852.0,109.7268,109.7355,109.6743,109.6918,16852.0
2019-05-08 13:15:00,125.37,125.38,125.3,125.31,7091.0,109.7005,109.7093,109.6393,109.648,7091.0
2019-05-08 13:20:00,125.32,125.4,125.31,125.35,4659.0,109.6568,109.7268,109.648,109.683,4659.0
2019-05-08 13:25:00,125.36,125.38,125.35,125.36,14229.0,109.6918,109.7093,109.683,109.6918,14229.0
2019-05-08 13:30:00,125.36,125.41,125.3,125.36,21385.0,109.6918,109.7355,109.6393,109.6918,21385.0
2019-05-08 13:35:00,125.37,125.38,125.23,125.3,57815.0,109.7005,109.7093,109.578,109.6393,57815.0
2019-05-08 13:40:00,125.3,125.36,125.25,125.35,11942.0,109.6393,109.6918,109.5955,109.683,11942.0
2019-05-08 13:45:00,125.35,125.37,125.26,125.32,34100.0,109.683,109.7005,109.6043,109.6568,34100.0
2019-05-08 13:50:00,125.32,125.36,125.26,125.3,34937.0,109.6568,109.6918,109.6043,109.6393,34937.0
2019-05-08 13:55:00,125.3,125.35,125.29,125.35,30263.0,109.6393,109.683,109.6305,109.683,30263.0
2019-05-08 14:00:00,125.39,125.39,125.29,125.29,42125.0,109.718,109.718,109.6305,109.6305,42125.0
2019-05-08 14:05:00,125.29,125.34,125.28,125.33,7478.0,109.6305,109.6743,109.6218,109.6655,7478.0
2019-05-08 14:10:00,125.34,125.34,125.23,125.23,18521.0,109.6743,109.6743,109.578,109.578,18521.0
2019-05-08 14:15:00,125.25,125.33,125.25,125.28,92096.0,109.5955,109.6655,109.5955,109.6218,92096.0
2019-05-08 14:20:00,125.29,125.36,125.28,125.36,6568.0,109.6305,109.6918,109.6218,109.6918,6568.0
2019-05-08 14:25:00,125.36,125.39,125.31,125.37,10886.0,109.6918,109.718,109.648,109.7005,10886.0
2019-05-08 14:30:00,125.38,125.44,125.38,125.42,19182.0,109.7093,109.7618,109.7093,109.7443,19182.0
2019-05-08 14:35:00,125.42,125.42,125.35,125.37,24486.0,109.7443,109.7443,109.683,109.7005,24486.0
2019-05-08 14:40:00,125.39,125.44,125.39,125.43,31269.0,109.718,109.7618,109.718,109.753,31269.0
2019-05-08 14:45:00,125.44,125.44,125.33,125.4,19711.0,109.7618,109.7618,109.6655,109.7268,19711.0
2019-05-08 14:50:00,125.38,125.4,125.35,125.39,6660.0,109.7093,109.7268,109.683,109.718,6660.0
2019-05-08 14:55:00,125.38,125.38,125.32,125.37,7517.0,109.7093,109.7093,109.6568,109.7005,7517.0
2019-05-08 15:00:00,125.39,125.47,125.39,125.41,13380.0,109.718,109.788,109.718,109.7355,13380.0
2019-05-08 15:05:00,125.41,125.44,125.36,125.39,10334.0,109.7355,109.7618,109.6918,109.718,10334.0
2019-05-08 15:10:00,125.4,125.43,125.37,125.42,23258.0,109.7268,109.753,109.7005,109.7443,23258.0
2019-05-08 15:15:00,125.42,125.51,125.38,125.49,6332.0,109.7443,109.823,109.7093,109.8055,6332.0
2019-05-08 15:20:00,125.48,125.53,125.48,125.52,13151.0,109.7968,109.8405,109.7968,109.8318,13151.0
2019-05-08 15:25:00,125.51,125.55,125.5,125.54,49803.0,109.823,109.858,109.8143,109.8493,49803.0
2019-05-08 15:30:00,125.55,125.55,125.46,125.47,16093.0,109.858,109.858,109.7793,109.788,16093.0
2019-05-08 15:35:00,125.46,125.49,125.46,125.46,7551.0,109.7793,109.8055,109.7793,109.7793,7551.0
2019-05-08 15:40:00,125.45,125.45,125.31,125.32,30021.0,109.7705,109.7705,109.648,109.6568,30021.0
2019-05-08 15:45:00,125.32,125.33,125.11,125.13,38688.0,109.6568,109.6655,109.473,109.4905,38688.0
2019-05-08 15:50:00,125.11,125.11,124.94,124.97,48582.0,109.473,109.473,109.3243,109.3505,48582.0
2019-05-08 15:55:00,124.96,124.96,124.79,124.83,74055.0,109.3418,109.3418,109.193,109.228,74055.0
2019-05-09 09:30:00,123.97,124.06,123.68,124.03,56082.0,108.4755,108.5543,108.2218,108.528,56082.0
2019-05-09 09:35:00,124.03,124.03,123.83,123.99,15252.0,108.528,108.528,108.353,108.493,15252.0
2019-05-09 09:40:00,123.97,123.97,123.75,123.76,30223.0,108.4755,108.4755,108.283,108.2918,30223.0
2019-05-09 09:45:00,123.75,123.75,123.6,123.61,27616.0,108.283,108.283,108.1518,108.1605,27616.0
2019-05-09 09:50:00,123.59,123.6,123.5,123.51,28635.0,108.143,108.1518,108.0643,108.073,28635.0
2019-05-09 09:55:00,123.51,123.71,123.47,123.68,36843.0,108.073,108.248,108.038,108.2218,36843.0
2019-05-09 10:00:00,123.67,123.67,123.45,123.46,46656.0,108.213,108.213,108.0205,108.0293,46656.0
2019-05-09 10:05:00,123.47,123.56,123.41,123.55,35019.0,108.038,108.1168,107.9855,108.108,35019.0
2019-05-09 10:10:00,123.53,123.65,123.51,123.57,29677.0,108.0905,108.1955,108.073,108.1255,29677.0
2019-05-09 10:15:00,123.63,123.63,123.48,123.48,130730.0,108.178,108.178,108.0468,108.0468,130730.0
2019-05-09 10:20:00,123.48,123.5,123.36,123.4,32992.0,108.0468,108.0643,107.9418,107.9768,32992.0
2019-05-09 10:25:00,123.39,123.43,123.23,123.39,36641.0,107.968,108.003,107.828,107.968,36641.0
2019-05-09 10:30:00,123.36,123.43,123.3,123.33,20418.0,107.9418,108.003,107.8893,107.9155,20418.0
2019-05-09 10:35:00,123.35,123.39,123.25,123.26,14283.0,107.933,107.968,107.8455,107.8542,14283.0
2019-05-09 10:40:00,123.27,123.55,123.26,123.51,12432.0,107.863,108.108,107.8542,108.073,12432.0
2019-05-09 10:45:00,123.5,123.64,123.47,123.61,99518.0,108.0643,108.1868,108.038,108.1605,99518.0
2019-05-09 10:50:00,123.61,123.67,123.55,123.56,17329.0,108.1605,108.213,108.108,108.1168,17329.0
2019-05-09 10:55:00,123.55,123.55,123.35,123.37,23321.0,108.108,108.108,107.933,107.9505,23321.0
2019-05-09 11:00:00,123.36,123.54,123.35,123.47,20832.0,107.9418,108.0993,107.933,108.038,20832.0
2019-05-09 11:05:00,123.46,123.47,123.33,123.37,33309.0,108.0293,108.038,107.9155,107.9505,33309.0
2019-05-09 11:10:00,123.4,123.59,123.36,123.58,24267.0,107.9768,108.143,107.9418,108.1343,24267.0
2019-05-09 11:15:00,123.57,123.61,123.45,123.47,24472.0,108.1255,108.1605,108.0205,108.038,24472.0
2019-05-09 11:20:00,123.48,123.52,123.32,123.34,41017.0,108.0468,108.0818,107.9068,107.9243,41017.0
2019-05-09 11:25:00,123.37,123.4,123.21,123.28,47515.0,107.9505,107.9768,107.8105,107.8717,47515.0
2019-05-09 11:30:00,123.3,123.45,123.3,123.45,45931.0,107.8893,108.0205,107.8893,108.0205,45931.0
2019-05-09 11:35:00,123.47,123.52,123.46,123.46,14196.0,108.038,108.0818,108.0293,108.0293,14196.0
2019-05-09 11:40:00,123.49,123.55,123.39,123.54,20537.0,108.0555,108.108,107.968,108.0993,20537.0
2019-05-09 11:45:00,123.54,123.64,123.53,123.64,31797.0,108.0993,108.1868,108.0905,108.1868,31797.0
2019-05-09 11:50:00,123.64,123.81,123.58,123.77,23374.0,108.1868,108.3355,108.1343,108.3005,23374.0
2019-05-09 11:55:00,123.79,123.82,123.65,123.72,10918.0,108.318,108.3443,108.1955,108.2568,10918.0
2019-05-09 12:00:00,123.72,123.73,123.6,123.64,11862.0,108.2568,108.2655,108.1518,108.1868,11862.0
2019-05-09 12:05:00,123.63,123.72,123.58,123.72,21596.0,108.178,108.2568,108.1343,108.2568,21596.0
2019-05-09 12:10:00,123.72,123.77,123.67,123.74,17003.0,108.2568,108.3005,108.213,108.2743,17003.0
2019-05-09 12:15:00,123.73,123.87,123.69,123.83,13215.0,108.2655,108.388,108.2305,108.353,13215.0
2019-05-09 12:20:00,123.8,123.84,123.74,123.75,12352.0,108.3268,108.3618,108.2743,108.283,12352.0
2019-05-09 12:25:00,123.79,124.08,123.74,123.96,58145.0,108.318,108.5718,108.2743,108.4668,58145.0
2019-05-09 12:30:00,124.02,124.26,124.02,124.21,50567.0,108.5193,108.7293,108.5193,108.6855,50567.0
2019-05-09 12:35:00,124.23,124.48,124.22,124.41,35709.0,108.703,108.9218,108.6943,108.8605,35709.0
2019-05-09 12:40:00,124.45,124.66,124.3,124.32,53398.0,108.8955,109.0793,108.7643,108.7818,53398.0
2019-05-09 12:45:00,124.31,124.38,124.21,124.34,31360.0,108.773,108.8343,108.6855,108.7993,31360.0
2019-05-09 12:50:00,124.31,124.48,124.29,124.45,7754.0,108.773,108.9218,108.7555,108.8955,7754.0
2019-05-09 12:55:00,124.44,124.53,124.41,124.44,17446.0,108.8868,108.9655,108.8605,108.8868,17446.0
2019-05-09 13:00:00,124.43,124.63,124.43,124.6,18580.0,108.878,109.053,108.878,109.0268,18580.0
2019-05-09 13:05:00,124.59,124.62,124.42,124.44,13270.0,109.018,109.0443,108.8693,108.8868,13270.0
2019-05-09 13:10:00,124.43,124.55,124.37,124.51,39859.0,108.878,108.983,108.8255,108.948,39859.0
2019-05-09 13:15:00,124.54,124.54,124.34,124.36,26450.0,108.9743,108.9743,108.7993,108.8168,26450.0
2019-05-09 13:20:00,124.36,124.41,124.29,124.4,4123.0,108.8168,108.8605,108.7555,108.8518,4123.0
2019-05-09 13:25:00,124.41,124.44,124.35,124.38,13890.0,108.8605,108.8868,108.808,108.8343,13890.0
2019-05-09 13:30:00,124.38,124.43,124.32,124.42,8818.0,108.8343,108.878,108.7818,108.8693,8818.0
2019-05-09 13:35:00,124.41,124.48,124.35,124.48,14500.0,108.8605,108.9218,108.808,108.9218,14500.0
2019-05-09 13:40:00,124.48,124.51,124.41,124.47,5797.0,108.9218,108.948,108.8605,108.913,5797.0
2019-05-09 13:45:00,124.5,124.77,124.49,124.76,28336.0,108.9393,109.1755,108.9305,109.1668,28336.0
2019-05-09 13:50:00,124.78,124.78,124.56,124.58,26889.0,109.1843,109.1843,108.9918,109.0093,26889.0
2019-05-09 13:55:00,124.57,124.62,124.53,124.54,10046.0,109.0005,109.0443,108.9655,108.9743,10046.0
2019-05-09 14:00:00,124.55,124.64,124.44,124.44,26739.0,108.983,109.0618,108.8868,108.8868,26739.0
2019-05-09 14:05:00,124.48,124.52,124.4,124.5,18029.0,108.9218,108.9568,108.8518,108.9393,18029.0
2019-05-09 14:10:00,124.52,124.55,124.44,124.54,16644.0,108.9568,108.983,108.8868,108.9743,16644.0
2019-05-09 14:15:00,124.54,124.69,124.54,124.66,20247.0,108.9743,109.1055,108.9743,109.0793,20247.0
2019-05-09 14:20:00,124.68,124.8,124.67,124.67,23994.0,109.0968,109.2018,109.088,109.088,23994.0
2019-05-09 14:25:00,124.65,124.68,124.58,124.67,9384.0,109.0705,109.0968,109.0093,109.088,9384.0
2019-05-09 14:30:00,124.68,124.74,124.67,124.68,11691.0,109.0968,109.1493,109.088,109.0968,11691.0
2019-05-09 14:35:00,124.7,124.76,124.68,124.68,7952.0,109.1143,109.1668,109.0968,109.0968,7952.0
2019-05-09 14:40:00,124.71,124.82,124.71,124.75,12361.0,109.123,109.2193,109.123,109.158,12361.0
2019-05-09 14:45:00,124.75,124.76,124.62,124.62,9002.0,109.158,109.1668,109.0443,109.0443,9002.0
2019-05-09 14:50:00,124.63,124.73,124.63,124.69,10742.0,109.053,109.1405,109.053,109.1055,10742.0
2019-05-09 14:55:00,124.66,124.69,124.39,124.41,16858.0,109.0793,109.1055,108.843,108.8605,16858.0
2019-05-09 15:00:00,124.42,124.47,124.28,124.36,36815.0,108.8693,108.913,108.7468,108.8168,36815.0
2019-05-09 15:05:00,124.37,124.4,124.15,124.18,19852.0,108.8255,108.8518,108.633,108.6593,19852.0
2019-05-09 15:10:00,124.15,124.26,124.15,124.23,15945.0,108.633,108.7293,108.633,108.703,15945.0
2019-05-09 15:15:00,124.25,124.34,124.21,124.34,21628.0,108.7205,108.7993,108.6855,108.7993,21628.0
2019-05-09 15:20:00,124.34,124.36,124.26,124.29,19573.0,108.7993,108.8168,108.7293,108.7555,19573.0
2019-05-09 15:25:00,124.33,124.52,124.32,124.51,22853.0,108.7905,108.9568,108.7818,108.948,22853.0
2019-05-09 15:30:00,124.52,124.73,124.51,124.67,14101.0,108.9568,109.1405,108.948,109.088,14101.0
2019-05-09 15:35:00,124.69,124.74,124.61,124.72,41576.0,109.1055,109.1493,109.0355,109.1318,41576.0
2019-05-09 15:40:00,124.72,124.73,124.59,124.61,22723.0,109.1318,109.1405,109.018,109.0355,22723.0
2019-05-09 15:45:00,124.61,124.69,124.44,124.44,26401.0,109.0355,109.1055,108.8868,108.8868,26401.0
2019-05-09 15:50:00,124.43,124.63,124.43,124.61,37873.0,108.878,109.053,108.878,109.0355,37873.0
2019-05-09 15:55:00,124.6,124.66,124.55,124.6,64823.0,109.0268,109.0793,108.983,109.0268,64823.0
2019-05-10 09:30:00,124.14,124.3,124.13,124.18,38936.0,108.6243,108.7643,108.6155,108.6593,38936.0
2019-05-10 09:35:00,124.15,124.3,124.13,124.29,13145.0,108.633,108.7643,108.6155,108.7555,13145.0
2019-05-10 09:40:00,124.29,124.39,124.24,124.26,7326.0,108.7555,108.843,108.7118,108.7293,7326.0
2019-05-10 09:45:00,124.31,124.37,124.28,124.3,5863.0,108.773,108.8255,108.7468,108.7643,5863.0
2019-05-10 09:50:00,124.3,124.33,124.15,124.19,23268.0,108.7643,108.7905,108.633,108.668,23268.0
2019-05-10 09:55:00,124.16,124.31,124.16,124.23,12793.0,108.6418,108.773,108.6418,108.703,12793.0
2019-05-10 10:00:00,124.22,124.23,124.02,124.02,13025.0,108.6943,108.703,108.5193,108.5193,13025.0
2019-05-10 10:05:00,124.02,124.08,123.98,124.03,9652.0,108.5193,108.5718,108.4843,108.528,9652.0
2019-05-10 10:10:00,124.02,124.03,123.81,123.82,10749.0,108.5193,108.528,108.3355,108.3443,10749.0
2019-05-10 10:15:00,123.78,123.78,123.62,123.74,14299.0,108.3093,108.3093,108.1693,108.2743,14299.0
2019-05-10 10:20:00,123.75,123.78,123.67,123.67,4114.0,108.283,108.3093,108.213,108.213,4114.0
2019-05-10 10:25:00,123.68,123.8,123.68,123.7,7137.0,108.2218,108.3268,108.2218,108.2393,7137.0
2019-05-10 10:30:00,123.7,123.7,123.54,123.58,12671.0,108.2393,108.2393,108.0993,108.1343,12671.0
2019-05-10 10:35:00,123.57,123.57,123.4,123.45,13778.0,108.1255,108.1255,107.9768,108.0205,13778.0
2019-05-10 10:40:00,123.46,123.46,123.12,123.27,31048.0,108.0293,108.0293,107.7317,107.863,31048.0
2019-05-10 10:45:00,123.25,123.4,123.25,123.3,7239.0,107.8455,107.9768,107.8455,107.8893,7239.0
2019-05-10 10:50:00,123.3,123.39,123.27,123.31,18460.0,107.8893,107.968,107.863,107.898,18460.0
2019-05-10 10:55:00,123.28,123.39,123.18,123.19,20857.0,107.8717,107.968,107.7842,107.793,20857.0
2019-05-10 11:00:00,123.19,123.22,122.96,123.07,11963.0,107.793,107.8192,107.5917,107.688,11963.0
2019-05-10 11:05:00,123.15,123.28,123.13,123.24,11515.0,107.758,107.8717,107.7405,107.8367,11515.0
2019-05-10 11:10:00,123.27,123.35,123.27,123.28,7422.0,107.863,107.933,107.863,107.8717,7422.0
2019-05-10 11:15:00,123.24,123.4,123.21,123.4,117186.0,107.8367,107.9768,107.8105,107.9768,117186.0
2019-05-10 11:20:00,123.41,123.51,123.38,123.45,34384.0,107.9855,108.073,107.9593,108.0205,34384.0
2019-05-10 11:25:00,123.47,123.49,123.25,123.25,19760.0,108.038,108.0555,107.8455,107.8455,19760.0
2019-05-10 11:30:00,123.27,123.27,123.12,123.13,9345.0,107.863,107.863,107.7317,107.7405,9345.0
2019-05-10 11:35:00,123.09,123.45,123.09,123.34,55439.0,107.7055,108.0205,107.7055,107.9243,55439.0
2019-05-10 11:40:00,123.33,123.34,123.07,123.22,24929.0,107.9155,107.9243,107.688,107.8192,24929.0
2019-05-10 11:45:00,123.19,123.25,123.12,123.13,19943.0,107.793,107.8455,107.7317,107.7405,19943.0
2019-05-10 11:50:00,123.13,123.38,123.11,123.37,29386.0,107.7405,107.9593,107.723,107.9505,29386.0
2019-05-10 11:55:00,123.35,123.45,123.19,123.35,39509.0,107.933,108.0205,107.793,107.933,39509.0
2019-05-10 12:00:00,123.33,123.53,123.33,123.47,26733.0,107.9155,108.0905,107.9155,108.038,26733.0
2019-05-10 12:05:00,123.49,123.5,123.38,123.39,7643.0,108.0555,108.0643,107.9593,107.968,7643.0
2019-05-10 12:10:00,123.4,123.66,123.4,123.63,9115.0,107.9768,108.2043,107.9768,108.178,9115.0
2019-05-10 12:15:00,123.64,123.91,123.63,123.86,42183.0,108.1868,108.423,108.178,108.3793,42183.0
2019-05-10 12:20:00,123.86,123.91,123.78,123.84,18758.0,108.3793,108.423,108.3093,108.3618,18758.0
2019-05-10 12:25:00,123.87,124.05,123.85,124.03,15955.0,108.388,108.5455,108.3705,108.528,15955.0
2019-05-10 12:30:00,124.02,124.29,124.0,124.22,32792.0,108.5193,108.7555,108.5018,108.6943,32792.0
2019-05-10 12:35:00,124.24,124.24,124.12,124.14,21163.0,108.7118,108.7118,108.6068,108.6243,21163.0
2019-05-10 12:40:00,124.14,124.19,124.06,124.19,26395.0,108.6243,108.668,108.5543,108.668,26395.0
2019-05-10 12:45:00,124.18,124.18,124.03,124.06,20331.0,108.6593,108.6593,108.528,108.5543,20331.0
2019-05-10 12:50:00,124.06,124.27,124.05,124.24,39317.0,108.5543,108.738,108.5455,108.7118,39317.0
2019-05-10 12:55:00,124.25,124.29,124.19,124.2,43414.0,108.7205,108.7555,108.668,108.6768,43414.0
2019-05-10 13:00:00,124.2,124.36,124.13,124.33,28548.0,108.6768,108.8168,108.6155,108.7905,28548.0
2019-05-10 13:05:00,124.33,124.33,124.21,124.27,18739.0,108.7905,108.7905,108.6855,108.738,18739.0
2019-05-10 13:10:00,124.27,124.39,124.21,124.34,24633.0,108.738,108.843,108.6855,108.7993,24633.0
2019-05-10 13:15:00,124.33,124.52,124.26,124.47,41609.0,108.7905,108.9568,108.7293,108.913,41609.0
2019-05-10 13:20:00,124.52,124.68,124.49,124.49,31465.0,108.9568,109.0968,108.9305,108.9305,31465.0
2019-05-10 13:25:00,124.51,124.59,124.45,124.48,9594.0,108.948,109.018,108.8955,108.9218,9594.0
2019-05-10 13:30:00,124.51,124.57,124.44,124.54,15066.0,108.948,109.0005,108.8868,108.9743,15066.0
2019-05-10 13:35:00,124.53,124.58,124.45,124.45,4500.0,108.9655,109.0093,108.8955,108.8955,4500.0
2019-05-10 13:40:00,124.45,124.57,124.45,124.48,6676.0,108.8955,109.0005,108.8955,108.9218,6676.0
2019-05-10 13:45:00,124.5,124.78,124.5,124.73,30994.0,108.9393,109.1843,108.9393,109.1405,30994.0
2019-05-10 13:50:00,124.7,124.78,124.7,124.75,9637.0,109.1143,109.1843,109.1143,109.158,9637.0
2019-05-10 13:55:00,124.69,124.7,124.62,124.65,14738.0,109.1055,109.1143,109.0443,109.0705,14738.0
2019-05-10 14:00:00,124.76,124.83,124.66,124.82,9123.0,109.1668,109.228,109.0793,109.2193,9123.0
2019-05-10 14:05:00,124.82,124.85,124.76,124.84,69120.0,109.2193,109.2455,109.1668,109.2368,69120.0
2019-05-10 14:10:00,124.83,124.83,124.69,124.69,16649.0,109.228,109.228,109.1055,109.1055,16649.0
2019-05-10 14:15:00,124.69,124.69,124.51,124.52,14981.0,109.1055,109.1055,108.948,108.9568,14981.0
2019-05-10 14:20:00,124.56,124.63,124.53,124.55,20693.0,108.9918,109.053,108.9655,108.983,20693.0
2019-05-10 14:25:00,124.54,124.61,124.49,124.59,5209.0,108.9743,109.0355,108.9305,109.018,5209.0
2019-05-10 14:30:00,124.64,124.67,124.57,124.64,18660.0,109.0618,109.088,109.0005,109.0618,18660.0
2019-05-10 14:35:00,124.64,124.71,124.59,124.71,14636.0,109.0618,109.123,109.018,109.123,14636.0
2019-05-10 14:40:00,124.76,124.77,124.71,124.71,4273.0,109.1668,109.1755,109.123,109.123,4273.0
2019-05-10 14:45:00,124.74,124.81,124.72,124.79,3913.0,109.1493,109.2105,109.1318,109.193,3913.0
2019-05-10 14:50:00,124.81,125.0,124.81,124.92,12388.0,109.2105,109.3768,109.2105,109.3068,12388.0
2019-05-10 14:55:00,124.94,124.94,124.83,124.87,2344.0,109.3243,109.3243,109.228,109.263,2344.0
2019-05-10 15:00:00,124.88,125.05,124.88,125.05,11311.0,109.2718,109.4205,109.2718,109.4205,11311.0
2019-05-10 15:05:00,125.05,125.08,124.96,124.98,11645.0,109.4205,109.4468,109.3418,109.3593,11645.0
2019-05-10 15:10:00,124.98,125.09,124.93,125.09,32877.0,109.3593,109.4555,109.3155,109.4555,32877.0
2019-05-10 15:15:00,125.12,125.39,125.06,125.38,22867.0,109.4818,109.718,109.4293,109.7093,22867.0
2019-05-10 15:20:00,125.36,125.49,125.34,125.44,12741.0,109.6918,109.8055,109.6743,109.7618,12741.0
2019-05-10 15:25:00,125.42,125.6,125.42,125.51,21505.0,109.7443,109.9018,109.7443,109.823,21505.0
2019-05-10 15:30:00,125.51,125.51,125.2,125.22,42764.0,109.823,109.823,109.5518,109.5693,42764.0
2019-05-10 15:35:00,125.21,125.23,125.08,125.08,35248.0,109.5605,109.578,109.4468,109.4468,35248.0
2019-05-10 15:40:00,125.1,125.11,124.95,125.03,61475.0,109.4643,109.473,109.333,109.403,61475.0
2019-05-10 15:45:00,125.04,125.16,124.94,124.95,23518.0,109.4118,109.5168,109.3243,109.333,23518.0
2019-05-10 15:50:00,124.96,125.05,124.95,125.02,33927.0,109.3418,109.4205,109.333,109.3943,33927.0
2019-05-10 15:55:00,125.02,125.34,124.97,125.3,89557.0,109.3943,109.6743,109.3505,109.6393,89557.0
2019-05-13 09:30:00,123.28,123.56,123.28,123.56,32526.0,107.8717,108.1168,107.8717,108.1168,32526.0
2019-05-13 09:35:00,123.54,123.61,123.44,123.59,76541.0,108.0993,108.1605,108.0118,108.143,76541.0
2019-05-13 09:40:00,123.58,123.68,123.48,123.5,80711.0,108.1343,108.2218,108.0468,108.0643,80711.0
2019-05-13 09:45:00,123.49,123.62,123.44,123.52,49164.0,108.0555,108.1693,108.0118,108.0818,49164.0
2019-05-13 09:50:00,123.5,123.5,123.13,123.19,23284.0,108.0643,108.0643,107.7405,107.793,23284.0
2019-05-13 09:55:00,123.17,123.22,123.12,123.18,35599.0,107.7755,107.8192,107.7317,107.7842,35599.0
2019-05-13 10:00:00,123.16,123.17,122.88,122.91,115778.0,107.7667,107.7755,107.5217,107.548,115778.0
2019-05-13 10:05:00,122.89,123.04,122.82,122.97,32581.0,107.5305,107.6617,107.4692,107.6005,32581.0
2019-05-13 10:10:00,122.95,122.99,122.86,122.97,14183.0,107.583,107.618,107.5042,107.6005,14183.0
2019-05-13 10:15:00,122.98,123.14,122.89,123.08,8939.0,107.6092,107.7492,107.5305,107.6967,8939.0
2019-05-13 10:20:00,123.06,123.06,122.95,123.06,16732.0,107.6792,107.6792,107.583,107.6792,16732.0
2019-05-13 10:25:00,123.06,123.11,122.98,123.1,26323.0,107.6792,107.723,107.6092,107.7142,26323.0
2019-05-13 10:30:00,123.05,123.17,122.95,123.08,17148.0,107.6705,107.7755,107.583,107.6967,17148.0
2019-05-13 10:35:00,123.1,123.26,123.09,123.19,15034.0,107.7142,107.8542,107.7055,107.793,15034.0
2019-05-13 10:40:00,123.23,123.37,123.17,123.31,10783.0,107.828,107.9505,107.7755,107.898,10783.0
2019-05-13 10:45:00,123.31,123.35,123.07,123.07,10598.0,107.898,107.933,107.688,107.688,10598.0
2019-05-13 10:50:00,123.04,123.08,122.96,122.98,18138.0,107.6617,107.6967,107.5917,107.6092,18138.0
2019-05-13 10:55:00,123.04,123.09,122.93,123.08,17885.0,107.6617,107.7055,107.5655,107.6967,17885.0
2019-05-13 11:00:00,123.15,123.17,122.87,122.92,20234.0,107.758,107.7755,107.513,107.5567,20234.0
2019-05-13 11:05:00,122.92,123.15,122.92,123.01,17059.0,107.5567,107.758,107.5567,107.6355,17059.0
2019-05-13 11:10:00,123.0,123.11,122.95,123.05,12324.0,107.6267,107.723,107.583,107.6705,12324.0
2019-05-13 11:15:00,123.05,123.05,122.76,122.81,10411.0,107.6705,107.6705,107.4167,107.4605,10411.0
2019-05-13 11:20:00,122.84,123.07,122.84,122.99,12230.0,107.4867,107.688,107.4867,107.618,12230.0
2019-05-13 11:25:00,123.0,123.0,122.86,122.87,5981.0,107.6267,107.6267,107.5042,107.513,5981.0
2019-05-13 11:30:00,122.94,122.98,122.81,122.93,7482.0,107.5742,107.6092,107.4605,107.5655,7482.0
2019-05-13 11:35:00,122.87,122.89,122.82,122.83,7691.0,107.513,107.5305,107.4692,107.478,7691.0
2019-05-13 11:40:00,122.83,122.92,122.75,122.79,10283.0,107.478,107.5567,107.408,107.443,10283.0
2019-05-13 11:45:00,122.78,122.89,122.76,122.82,10961.0,107.4342,107.5305,107.4167,107.4692,10961.0
2019-05-13 11:50:00,122.8,122.8,122.68,122.76,20866.0,107.4517,107.4517,107.3467,107.4167,20866.0
2019-05-13 11:55:00,122.75,123.0,122.73,123.0,23642.0,107.408,107.6267,107.3905,107.6267,23642.0
2019-05-13 12:00:00,122.99,122.99,122.86,122.87,4953.0,107.618,107.618,107.5042,107.513,4953.0
2019-05-13 12:05:00,122.87,122.92,122.74,122.75,5611.0,107.513,107.5567,107.3992,107.408,5611.0
2019-05-13 12:10:00,122.76,122.83,122.74,122.78,7373.0,107.4167,107.478,107.3992,107.4342,7373.0
2019-05-13 12:15:00,122.78,122.78,122.68,122.77,10341.0,107.4342,107.4342,107.3467,107.4255,10341.0
2019-05-13 12:20:00,122.79,122.84,122.71,122.72,8441.0,107.443,107.4867,107.373,107.3817,8441.0
2019-05-13 12:25:00,122.7,122.7,122.56,122.58,15085.0,107.3642,107.3642,107.2417,107.2592,15085.0
2019-05-13 12:30:00,122.61,122.62,122.54,122.55,2974.0,107.2855,107.2942,107.2242,107.233,2974.0
2019-05-13 12:35:00,122.54,122.73,122.53,122.68,12404.0,107.2242,107.3905,107.2155,107.3467,12404.0
2019-05-13 12:40:00,122.65,122.66,122.58,122.59,21296.0,107.3205,107.3292,107.2592,107.268,21296.0
2019-05-13 12:45:00,122.6,122.77,122.6,122.73,5280.0,107.2767,107.4255,107.2767,107.3905,5280.0
2019-05-13 12:50:00,122.74,122.74,122.57,122.61,6697.0,107.3992,107.3992,107.2505,107.2855,6697.0
2019-05-13 12:55:00,122.53,122.54,122.43,122.44,16936.0,107.2155,107.2242,107.128,107.1367,16936.0
2019-05-13 13:00:00,122.42,122.44,122.35,122.38,3851.0,107.1192,107.1367,107.058,107.0842,3851.0
2019-05-13 13:05:00,122.38,122.47,122.38,122.4,7974.0,107.0842,107.163,107.0842,107.1017,7974.0
2019-05-13 13:10:00,122.42,122.45,122.36,122.44,14780.0,107.1192,107.1455,107.0667,107.1367,14780.0
2019-05-13 13:15:00,122.43,122.49,122.34,122.34,14323.0,107.128,107.1805,107.0492,107.0492,14323.0
2019-05-13 13:20:00,122.32,122.4,122.29,122.37,5095.0,107.0317,107.1017,107.0055,107.0755,5095.0
2019-05-13 13:25:00,122.41,122.48,122.34,122.34,1618.0,107.1105,107.1717,107.0492,107.0492,1618.0
2019-05-13 13:30:00,122.37,122.48,122.37,122.46,16703.0,107.0755,107.1717,107.0755,107.1542,16703.0
2019-05-13 13:35:00,122.45,122.78,122.45,122.7,10735.0,107.1455,107.4342,107.1455,107.3642,10735.0
2019-05-13 13:40:00,122.68,122.75,122.62,122.62,15897.0,107.3467,107.408,107.2942,107.2942,15897.0
2019-05-13 13:45:00,122.58,122.72,122.55,122.65,14537.0,107.2592,107.3817,107.233,107.3205,14537.0
2019-05-13 13:50:00,122.68,122.7,122.61,122.68,8230.0,107.3467,107.3642,107.2855,107.3467,8230.0
2019-05-13 13:55:00,122.72,122.77,122.68,122.75,85125.0,107.3817,107.4255,107.3467,107.408,85125.0
2019-05-13 14:00:00,122.74,122.81,122.71,122.81,29240.0,107.3992,107.4605,107.373,107.4605,29240.0
2019-05-13 14:05:00,122.82,122.95,122.82,122.83,16861.0,107.4692,107.583,107.4692,107.478,16861.0
2019-05-13 14:10:00,122.81,122.81,122.59,122.59,13501.0,107.4605,107.4605,107.268,107.268,13501.0
2019-05-13 14:15:00,122.58,122.65,122.56,122.58,19505.0,107.2592,107.3205,107.2417,107.2592,19505.0
2019-05-13 14:20:00,122.59,122.77,122.59,122.75,29345.0,107.268,107.4255,107.268,107.408,29345.0
2019-05-13 14:25:00,122.8,123.1,122.78,122.95,122657.0,107.4517,107.7142,107.4342,107.583,122657.0
2019-05-13 14:30:00,122.97,123.02,122.9,122.92,29900.0,107.6005,107.6442,107.5392,107.5567,29900.0
2019-05-13 14:35:00,122.92,123.0,122.84,122.95,42334.0,107.5567,107.6267,107.4867,107.583,42334.0
2019-05-13 14:40:00,122.94,123.02,122.71,122.79,74313.0,107.5742,107.6442,107.373,107.443,74313.0
2019-05-13 14:45:00,122.78,123.06,122.78,123.04,7417.0,107.4342,107.6792,107.4342,107.6617,7417.0
2019-05-13 14:50:00,123.05,123.24,123.04,123.16,11530.0,107.6705,107.8367,107.6617,107.7667,11530.0
2019-05-13 14:55:00,123.17,123.22,123.06,123.07,12686.0,107.7755,107.8192,107.6792,107.688,12686.0
2019-05-13 15:00:00,123.06,123.23,122.95,122.98,22105.0,107.6792,107.828,107.583,107.6092,22105.0
2019-05-13 15:05:00,122.99,123.19,122.96,123.04,17787.0,107.618,107.793,107.5917,107.6617,17787.0
2019-05-13 15:10:00,123.03,123.1,122.93,122.95,20135.0,107.653,107.7142,107.5655,107.583,20135.0
2019-05-13 15:15:00,122.91,123.0,122.81,122.82,24499.0,107.548,107.6267,107.4605,107.4692,24499.0
2019-05-13 15:20:00,122.85,122.86,122.7,122.71,14730.0,107.4955,107.5042,107.3642,107.373,14730.0
2019-05-13 15:25:00,122.7,122.77,122.63,122.69,19767.0,107.3642,107.4255,107.303,107.3555,19767.0
2019-05-13 15:30:00,122.67,122.68,122.51,122.59,35981.0,107.338,107.3467,107.198,107.268,35981.0
2019-05-13 15:35:00,122.59,122.62,122.47,122.53,30727.0,107.268,107.2942,107.163,107.2155,30727.0
2019-05-13 15:40:00,122.54,122.63,122.52,122.57,25501.0,107.2242,107.303,107.2067,107.2505,25501.0
2019-05-13 15:45:00,122.57,122.79,122.56,122.76,56534.0,107.2505,107.443,107.2417,107.4167,56534.0
2019-05-13 15:50:00,122.77,122.8,122.63,122.8,40584.0,107.4255,107.4517,107.303,107.4517,40584.0
2019-05-13 15:55:00,122.81,122.91,122.71,122.8,110386.0,107.4605,107.548,107.373,107.4517,110386.0
2019-05-14 09:30:00,123.16,123.32,123.12,123.31,38487.0,107.7667,107.9068,107.7317,107.898,38487.0
2019-05-14 09:35:00,123.34,123.46,123.34,123.44,5610.0,107.9243,108.0293,107.9243,108.0118,5610.0
2019-05-14 09:40:00,123.41,123.57,123.41,123.57,4305.0,107.9855,108.1255,107.9855,108.1255,4305.0
2019-05-14 09:45:00,123.58,123.62,123.32,123.32,11846.0,108.1343,108.1693,107.9068,107.9068,11846.0
2019-05-14 09:50:00,123.32,123.47,123.29,123.46,9537.0,107.9068,108.038,107.8805,108.0293,9537.0
2019-05-14 09:55:00,123.47,123.59,123.43,123.49,7819.0,108.038,108.143,108.003,108.0555,7819.0
2019-05-14 10:00:00,123.52,123.57,123.47,123.47,55070.0,108.0818,108.1255,108.038,108.038,55070.0
2019-05-14 10:05:00,123.47,123.6,123.44,123.59,23515.0,108.038,108.1518,108.0118,108.143,23515.0
2019-05-14 10:10:00,123.57,123.64,123.52,123.64,13820.0,108.1255,108.1868,108.0818,108.1868,13820.0
2019-05-14 10:15:00,123.68,123.78,123.68,123.77,19195.0,108.2218,108.3093,108.2218,108.3005,19195.0
2019-05-14 10:20:00,123.78,123.86,123.77,123.83,18007.0,108.3093,108.3793,108.3005,108.353,18007.0
2019-05-14 10:25:00,123.82,123.84,123.79,123.8,8218.0,108.3443,108.3618,108.318,108.3268,8218.0
2019-05-14 10:30:00,123.81,123.88,123.72,123.72,6908.0,108.3355,108.3968,108.2568,108.2568,6908.0
2019-05-14 10:35:00,123.73,123.8,123.72,123.79,8419.0,108.2655,108.3268,108.2568,108.318,8419.0
2019-05-14 10:40:00,123.81,123.86,123.77,123.78,5922.0,108.3355,108.3793,108.3005,108.3093,5922.0
2019-05-14 10:45:00,123.81,123.88,123.77,123.78,9211.0,108.3355,108.3968,108.3005,108.3093,9211.0
2019-05-14 10:50:00,123.77,123.78,123.65,123.68,8562.0,108.3005,108.3093,108.1955,108.2218,8562.0
2019-05-14 10:55:00,123.71,123.79,123.7,123.79,17146.0,108.248,108.318,108.2393,108.318,17146.0
2019-05-14 11:00:00,123.79,123.86,123.72,123.81,11632.0,108.318,108.3793,108.2568,108.3355,11632.0
2019-05-14 11:05:00,123.82,123.95,123.82,123.91,15371.0,108.3443,108.458,108.3443,108.423,15371.0
2019-05-14 11:10:00,123.87,123.99,123.87,123.97,27673.0,108.388,108.493,108.388,108.4755,27673.0
2019-05-14 11:15:00,123.96,123.99,123.89,123.91,13101.0,108.4668,108.493,108.4055,108.423,13101.0
2019-05-14 11:20:00,123.95,124.1,123.89,124.06,115201.0,108.458,108.5893,108.4055,108.5543,115201.0
2019-05-14 11:25:00,124.06,124.11,124.01,124.01,25200.0,108.5543,108.598,108.5105,108.5105,25200.0
2019-05-14 11:30:00,124.02,124.11,124.01,124.1,3531.0,108.5193,108.598,108.5105,108.5893,3531.0
2019-05-14 11:35:00,124.13,124.24,124.13,124.2,10278.0,108.6155,108.7118,108.6155,108.6768,10278.0
2019-05-14 11:40:00,124.21,124.25,124.15,124.16,4139.0,108.6855,108.7205,108.633,108.6418,4139.0
2019-05-14 11:45:00,124.16,124.24,124.14,124.24,45423.0,108.6418,108.7118,108.6243,108.7118,45423.0
2019-05-14 11:50:00,124.25,124.3,124.22,124.27,25290.0,108.7205,108.7643,108.6943,108.738,25290.0
2019-05-14 11:55:00,124.29,124.3,124.22,124.26,41541.0,108.7555,108.7643,108.6943,108.7293,41541.0
2019-05-14 12:00:00,124.27,124.29,124.25,124.27,11569.0,108.738,108.7555,108.7205,108.738,11569.0
2019-05-14 12:05:00,124.29,124.3,124.15,124.15,15123.0,108.7555,108.7643,108.633,108.633,15123.0
2019-05-14 12:10:00,124.16,124.25,124.12,124.22,30245.0,108.6418,108.7205,108.6068,108.6943,30245.0
2019-05-14 12:15:00,124.2,124.2,124.1,124.11,4971.0,108.6768,108.6768,108.5893,108.598,4971.0
2019-05-14 12:20:00,124.14,124.18,124.13,124.13,3485.0,108.6243,108.6593,108.6155,108.6155,3485.0
2019-05-14 12:25:00,124.16,124.18,124.1,124.11,20208.0,108.6418,108.6593,108.5893,108.598,20208.0
2019-05-14 12:30:00,124.1,124.16,124.05,124.15,18974.0,108.5893,108.6418,108.5455,108.633,18974.0
2019-05-14 12:35:00,124.14,124.18,124.12,124.18,5659.0,108.6243,108.6593,108.6068,108.6593,5659.0
2019-05-14 12:40:00,124.18,124.21,124.16,124.16,6933.0,108.6593,108.6855,108.6418,108.6418,6933.0
2019-05-14 12:45:00,124.18,124.22,124.15,124.21,15759.0,108.6593,108.6943,108.633,108.6855,15759.0
2019-05-14 12:50:00,124.19,124.19,124.15,124.17,5655.0,108.668,108.668,108.633,108.6505,5655.0
2019-05-14 12:55:00,124.18,124.18,124.13,124.13,4184.0,108.6593,108.6593,108.6155,108.6155,4184.0
2019-05-14 13:00:00,124.16,124.19,124.12,124.18,5357.0,108.6418,108.668,108.6068,108.6593,5357.0
2019-05-14 13:05:00,124.19,124.2,124.18,124.2,2509.0,108.668,108.6768,108.6593,108.6768,2509.0
2019-05-14 13:10:00,124.22,124.35,124.22,124.33,5093.0,108.6943,108.808,108.6943,108.7905,5093.0
2019-05-14 13:15:00,124.33,124.34,124.24,124.25,11691.0,108.7905,108.7993,108.7118,108.7205,11691.0
2019-05-14 13:20:00,124.25,124.37,124.25,124.37,8253.0,108.7205,108.8255,108.7205,108.8255,8253.0
2019-05-14 13:25:00,124.36,124.37,124.32,124.32,7202.0,108.8168,108.8255,108.7818,108.7818,7202.0
2019-05-14 13:30:00,124.33,124.37,124.33,124.37,60558.0,108.7905,108.8255,108.7905,108.8255,60558.0
2019-05-14 13:35:00,124.37,124.38,124.35,124.37,7706.0,108.8255,108.8343,108.808,108.8255,7706.0
2019-05-14 13:40:00,124.37,124.4,124.34,124.34,4066.0,108.8255,108.8518,108.7993,108.7993,4066.0
2019-05-14 13:45:00,124.36,124.38,124.34,124.38,7158.0,108.8168,108.8343,108.7993,108.8343,7158.0
2019-05-14 13:50:00,124.4,124.45,124.38,124.39,8122.0,108.8518,108.8955,108.8343,108.843,8122.0
2019-05-14 13:55:00,124.4,124.4,124.36,124.38,2813.0,108.8518,108.8518,108.8168,108.8343,2813.0
2019-05-14 14:00:00,124.35,124.38,124.23,124.23,20816.0,108.808,108.8343,108.703,108.703,20816.0
2019-05-14 14:05:00,124.23,124.28,124.16,124.28,5348.0,108.703,108.7468,108.6418,108.7468,5348.0
2019-05-14 14:10:00,124.28,124.31,124.23,124.3,5673.0,108.7468,108.773,108.703,108.7643,5673.0
2019-05-14 14:15:00,124.3,124.39,124.29,124.34,7381.0,108.7643,108.843,108.7555,108.7993,7381.0
2019-05-14 14:20:00,124.35,124.44,124.35,124.42,4680.0,108.808,108.8868,108.808,108.8693,4680.0
2019-05-14 14:25:00,124.41,124.45,124.37,124.37,17058.0,108.8605,108.8955,108.8255,108.8255,17058.0
2019-05-14 14:30:00,124.36,124.37,124.27,124.31,6395.0,108.8168,108.8255,108.738,108.773,6395.0
2019-05-14 14:35:00,124.32,124.38,124.31,124.38,7145.0,108.7818,108.8343,108.773,108.8343,7145.0
2019-05-14 14:40:00,124.35,124.39,124.34,124.36,15243.0,108.808,108.843,108.7993,108.8168,15243.0
2019-05-14 14:45:00,124.35,124.35,124.14,124.16,9823.0,108.808,108.808,108.6243,108.6418,9823.0
2019-05-14 14:50:00,124.15,124.16,124.03,124.04,13536.0,108.633,108.6418,108.528,108.5368,13536.0
2019-05-14 14:55:00,124.05,124.12,124.05,124.11,7125.0,108.5455,108.6068,108.5455,108.598,7125.0
2019-05-14 15:00:00,124.1,124.22,124.06,124.22,6494.0,108.5893,108.6943,108.5543,108.6943,6494.0
2019-05-14 15:05:00,124.2,124.3,124.15,124.3,21848.0,108.6768,108.7643,108.633,108.7643,21848.0
2019-05-14 15:10:00,124.26,124.27,124.12,124.17,21557.0,108.7293,108.738,108.6068,108.6505,21557.0
2019-05-14 15:15:00,124.17,124.19,124.12,124.19,11112.0,108.6505,108.668,108.6068,108.668,11112.0
2019-05-14 15:20:00,124.21,124.21,124.11,124.16,6139.0,108.6855,108.6855,108.598,108.6418,6139.0
2019-05-14 15:25:00,124.15,124.23,124.14,124.16,8107.0,108.633,108.703,108.6243,108.6418,8107.0
2019-05-14 15:30:00,124.12,124.12,123.82,123.82,36898.0,108.6068,108.6068,108.3443,108.3443,36898.0
2019-05-14 15:35:00,123.81,123.91,123.81,123.87,15520.0,108.3355,108.423,108.3355,108.388,15520.0
2019-05-14 15:40:00,123.87,123.99,123.87,123.9,12993.0,108.388,108.493,108.388,108.4143,12993.0
2019-05-14 15:45:00,123.89,123.92,123.78,123.9,10590.0,108.4055,108.4318,108.3093,108.4143,10590.0
2019-05-14 15:50:00,123.89,123.89,123.76,123.87,61969.0,108.4055,108.4055,108.2918,108.388,61969.0
2019-05-14 15:55:00,123.9,123.92,123.69,123.73,173532.0,108.4143,108.4318,108.2305,108.2655,173532.0
2019-05-15 09:30:00,122.99,122.99,122.74,122.93,25679.0,107.618,107.618,107.3992,107.5655,25679.0
2019-05-15 09:35:00,122.91,123.1,122.88,123.06,10110.0,107.548,107.7142,107.5217,107.6792,10110.0
2019-05-15 09:40:00,123.06,123.08,122.87,122.95,17679.0,107.6792,107.6967,107.513,107.583,17679.0
2019-05-15 09:45:00,122.93,123.13,122.93,123.04,19729.0,107.5655,107.7405,107.5655,107.6617,19729.0
2019-05-15 09:50:00,123.05,123.15,122.97,123.12,22242.0,107.6705,107.758,107.6005,107.7317,22242.0
2019-05-15 09:55:00,123.17,123.18,123.06,123.06,12101.0,107.7755,107.7842,107.6792,107.6792,12101.0
2019-05-15 10:00:00,123.07,123.13,122.89,122.9,34848.0,107.688,107.7405,107.5305,107.5392,34848.0
2019-05-15 10:05:00,122.97,122.97,122.81,122.91,8002.0,107.6005,107.6005,107.4605,107.548,8002.0
2019-05-15 10:10:00,122.94,123.48,122.78,123.48,93389.0,107.5742,108.0468,107.4342,108.0468,93389.0
2019-05-15 10:15:00,123.5,123.55,123.19,123.3,61363.0,108.0643,108.108,107.793,107.8893,61363.0
2019-05-15 10:20:00,123.3,123.38,123.26,123.37,13667.0,107.8893,107.9593,107.8542,107.9505,13667.0
2019-05-15 10:25:00,123.43,123.67,123.42,123.64,8268.0,108.003,108.213,107.9943,108.1868,8268.0
2019-05-15 10:30:00,123.65,123.72,123.6,123.63,7951.0,108.1955,108.2568,108.1518,108.178,7951.0
2019-05-15 10:35:00,123.66,123.67,123.53,123.53,3685.0,108.2043,108.213,108.0905,108.0905,3685.0
2019-05-15 10:40:00,123.58,123.68,123.54,123.65,8187.0,108.1343,108.2218,108.0993,108.1955,8187.0
2019-05-15 10:45:00,123.64,123.7,123.6,123.66,11052.0,108.1868,108.2393,108.1518,108.2043,11052.0
2019-05-15 10:50:00,123.68,123.8,123.65,123.76,10173.0,108.2218,108.3268,108.1955,108.2918,10173.0
2019-05-15 10:55:00,123.79,123.83,123.66,123.7,24256.0,108.318,108.353,108.2043,108.2393,24256.0
2019-05-15 11:00:00,123.73,123.73,123.56,123.62,16064.0,108.2655,108.2655,108.1168,108.1693,16064.0
2019-05-15 11:05:00,123.6,123.64,123.55,123.64,4941.0,108.1518,108.1868,108.108,108.1868,4941.0
2019-05-15 11:10:00,123.61,123.71,123.61,123.69,7385.0,108.1605,108.248,108.1605,108.2305,7385.0
2019-05-15 11:15:00,123.66,123.71,123.62,123.71,10586.0,108.2043,108.248,108.1693,108.248,10586.0
2019-05-15 11:20:00,123.68,123.79,123.68,123.79,9639.0,108.2218,108.318,108.2218,108.318,9639.0
2019-05-15 11:25:00,123.78,123.94,123.77,123.93,18774.0,108.3093,108.4493,108.3005,108.4405,18774.0
2019-05-15 11:30:00,123.92,123.96,123.86,123.94,2410.0,108.4318,108.4668,108.3793,108.4493,2410.0
2019-05-15 11:35:00,123.93,123.95,123.86,123.88,5656.0,108.4405,108.458,108.3793,108.3968,5656.0
2019-05-15 11:40:00,123.89,124.01,123.88,124.01,3215.0,108.4055,108.5105,108.3968,108.5105,3215.0
2019-05-15 11:45:00,124.01,124.01,123.9,123.97,2671.0,108.5105,108.5105,108.4143,108.4755,2671.0
2019-05-15 11:50:00,123.93,124.09,123.93,124.03,12255.0,108.4405,108.5805,108.4405,108.528,12255.0
2019-05-15 11:55:00,124.06,124.06,124.03,124.03,5605.0,108.5543,108.5543,108.528,108.528,5605.0
2019-05-15 12:00:00,124.06,124.11,124.06,124.1,14543.0,108.5543,108.598,108.5543,108.5893,14543.0
2019-05-15 12:05:00,124.12,124.17,124.09,124.13,8792.0,108.6068,108.6505,108.5805,108.6155,8792.0
2019-05-15 12:10:00,124.09,124.1,124.04,124.08,3198.0,108.5805,108.5893,108.5368,108.5718,3198.0
2019-05-15 12:15:00,124.08,124.08,123.96,123.96,3250.0,108.5718,108.5718,108.4668,108.4668,3250.0
2019-05-15 12:20:00,123.96,124.03,123.92,123.92,5547.0,108.4668,108.528,108.4318,108.4318,5547.0
2019-05-15 12:25:00,123.93,123.97,123.93,123.96,2282.0,108.4405,108.4755,108.4405,108.4668,2282.0
2019-05-15 12:30:00,123.98,124.01,123.95,123.99,7825.0,108.4843,108.5105,108.458,108.493,7825.0
2019-05-15 12:35:00,123.98,123.99,123.93,123.95,6018.0,108.4843,108.493,108.4405,108.458,6018.0
2019-05-15 12:40:00,123.96,124.02,123.95,124.02,13919.0,108.4668,108.5193,108.458,108.5193,13919.0
2019-05-15 12:45:00,124.01,124.09,124.01,124.09,13572.0,108.5105,108.5805,108.5105,108.5805,13572.0
2019-05-15 12:50:00,124.07,124.07,123.99,124.0,3923.0,108.563,108.563,108.493,108.5018,3923.0
2019-05-15 12:55:00,123.96,123.97,123.9,123.96,2517.0,108.4668,108.4755,108.4143,108.4668,2517.0
2019-05-15 13:00:00,123.96,124.01,123.96,124.0,703.0,108.4668,108.5105,108.4668,108.5018,703.0
2019-05-15 13:05:00,124.02,124.03,123.94,123.94,1963.0,108.5193,108.528,108.4493,108.4493,1963.0
2019-05-15 13:10:00,123.96,124.01,123.94,123.94,7068.0,108.4668,108.5105,108.4493,108.4493,7068.0
2019-05-15 13:15:00,123.92,123.92,123.87,123.9,4611.0,108.4318,108.4318,108.388,108.4143,4611.0
2019-05-15 13:20:00,123.87,123.88,123.79,123.8,12600.0,108.388,108.3968,108.318,108.3268,12600.0
2019-05-15 13:25:00,123.82,123.87,123.82,123.85,1673.0,108.3443,108.388,108.3443,108.3705,1673.0
2019-05-15 13:30:00,123.84,123.97,123.84,123.97,5150.0,108.3618,108.4755,108.3618,108.4755,5150.0
2019-05-15 13:35:00,123.98,124.0,123.95,123.99,10606.0,108.4843,108.5018,108.458,108.493,10606.0
2019-05-15 13:40:00,124.0,124.0,123.94,123.94,1387.0,108.5018,108.5018,108.4493,108.4493,1387.0
2019-05-15 13:45:00,123.94,124.05,123.94,124.05,3627.0,108.4493,108.5455,108.4493,108.5455,3627.0
2019-05-15 13:50:00,124.04,124.04,124.01,124.02,10823.0,108.5368,108.5368,108.5105,108.5193,10823.0
2019-05-15 13:55:00,124.0,124.08,124.0,124.07,1780.0,108.5018,108.5718,108.5018,108.563,1780.0
2019-05-15 14:00:00,124.08,124.12,124.08,124.1,2203.0,108.5718,108.6068,108.5718,108.5893,2203.0
2019-05-15 14:05:00,124.09,124.14,124.08,124.08,20397.0,108.5805,108.6243,108.5718,108.5718,20397.0
2019-05-15 14:10:00,124.1,124.13,124.08,124.12,5163.0,108.5893,108.6155,108.5718,108.6068,5163.0
2019-05-15 14:15:00,124.07,124.11,124.05,124.07,3929.0,108.563,108.598,108.5455,108.563,3929.0
2019-05-15 14:20:00,124.11,124.13,124.09,124.13,12667.0,108.598,108.6155,108.5805,108.6155,12667.0
2019-05-15 14:25:00,124.11,124.13,124.06,124.09,5239.0,108.598,108.6155,108.5543,108.5805,5239.0
2019-05-15 14:30:00,124.11,124.11,124.06,124.09,12755.0,108.598,108.598,108.5543,108.5805,12755.0
2019-05-15 14:35:00,124.1,124.11,124.05,124.11,16176.0,108.5893,108.598,108.5455,108.598,16176.0
2019-05-15 14:40:00,124.09,124.12,124.09,124.11,2834.0,108.5805,108.6068,108.5805,108.598,2834.0
2019-05-15 14:45:00,124.16,124.19,124.15,124.19,1589.0,108.6418,108.668,108.633,108.668,1589.0
2019-05-15 14:50:00,124.2,124.2,124.04,124.04,3772.0,108.6768,108.6768,108.5368,108.5368,3772.0
2019-05-15 14:55:00,124.04,124.04,124.0,124.01,4011.0,108.5368,108.5368,108.5018,108.5105,4011.0
2019-05-15 15:00:00,124.01,124.01,123.96,123.98,2990.0,108.5105,108.5105,108.4668,108.4843,2990.0
2019-05-15 15:05:00,124.01,124.04,124.0,124.03,14500.0,108.5105,108.5368,108.5018,108.528,14500.0
2019-05-15 15:10:00,124.04,124.07,123.98,124.04,13410.0,108.5368,108.563,108.4843,108.5368,13410.0
2019-05-15 15:15:00,124.06,124.09,124.02,124.09,12037.0,108.5543,108.5805,108.5193,108.5805,12037.0
2019-05-15 15:20:00,124.1,124.17,124.09,124.17,10823.0,108.5893,108.6505,108.5805,108.6505,10823.0
2019-05-15 15:25:00,124.17,124.18,124.13,124.17,20520.0,108.6505,108.6593,108.6155,108.6505,20520.0
2019-05-15 15:30:00,124.17,124.19,124.09,124.13,28230.0,108.6505,108.668,108.5805,108.6155,28230.0
2019-05-15 15:35:00,124.13,124.16,124.06,124.12,7976.0,108.6155,108.6418,108.5543,108.6068,7976.0
2019-05-15 15:40:00,124.09,124.09,124.03,124.04,13863.0,108.5805,108.5805,108.528,108.5368,13863.0
2019-05-15 15:45:00,124.02,124.03,123.96,123.97,19260.0,108.5193,108.528,108.4668,108.4755,19260.0
2019-05-15 15:50:00,123.97,124.03,123.96,124.02,17168.0,108.4755,108.528,108.4668,108.5193,17168.0
2019-05-15 15:55:00,124.02,124.04,123.89,123.9,52742.0,108.5193,108.5368,108.4055,108.4143,52742.0
2019-05-16 09:30:00,124.33,124.52,124.33,124.51,31345.0,108.7905,108.9568,108.7905,108.948,31345.0
2019-05-16 09:35:00,124.52,124.6,124.51,124.59,17955.0,108.9568,109.0268,108.948,109.018,17955.0
2019-05-16 09:40:00,124.63,124.8,124.63,124.76,5723.0,109.053,109.2018,109.053,109.1668,5723.0
2019-05-16 09:45:00,124.77,124.89,124.77,124.87,10016.0,109.1755,109.2805,109.1755,109.263,10016.0
2019-05-16 09:50:00,124.88,124.99,124.85,124.96,7064.0,109.2718,109.368,109.2455,109.3418,7064.0
2019-05-16 09:55:00,124.95,125.1,124.95,125.05,25708.0,109.333,109.4643,109.333,109.4205,25708.0
2019-05-16 10:00:00,125.06,125.1,125.06,125.07,11627.0,109.4293,109.4643,109.4293,109.438,11627.0
2019-05-16 10:05:00,125.05,125.11,125.03,125.07,12636.0,109.4205,109.473,109.403,109.438,12636.0
2019-05-16 10:10:00,125.06,125.07,124.99,125.0,6294.0,109.4293,109.438,109.368,109.3768,6294.0
2019-05-16 10:15:00,125.01,125.13,125.0,125.12,6874.0,109.3855,109.4905,109.3768,109.4818,6874.0
2019-05-16 10:20:00,125.15,125.17,125.11,125.14,9116.0,109.508,109.5255,109.473,109.4993,9116.0
2019-05-16 10:25:00,125.13,125.27,125.13,125.27,9560.0,109.4905,109.613,109.4905,109.613,9560.0
2019-05-16 10:30:00,125.26,125.28,125.14,125.17,15490.0,109.6043,109.6218,109.4993,109.5255,15490.0
2019-05-16 10:35:00,125.15,125.22,125.13,125.22,5201.0,109.508,109.5693,109.4905,109.5693,5201.0
2019-05-16 10:40:00,125.25,125.28,125.21,125.27,3816.0,109.5955,109.6218,109.5605,109.613,3816.0
2019-05-16 10:45:00,125.21,125.24,125.19,125.22,2729.0,109.5605,109.5868,109.543,109.5693,2729.0
2019-05-16 10:50:00,125.24,125.29,125.21,125.26,2061.0,109.5868,109.6305,109.5605,109.6043,2061.0
2019-05-16 10:55:00,125.25,125.31,125.25,125.29,17387.0,109.5955,109.648,109.5955,109.6305,17387.0
2019-05-16 11:00:00,125.29,125.33,125.22,125.22,15479.0,109.6305,109.6655,109.5693,109.5693,15479.0
2019-05-16 11:05:00,125.2,125.25,125.2,125.2,796.0,109.5518,109.5955,109.5518,109.5518,796.0
2019-05-16 11:10:00,125.2,125.28,125.17,125.27,24786.0,109.5518,109.6218,109.5255,109.613,24786.0
2019-05-16 11:15:00,125.3,125.35,125.25,125.33,12782.0,109.6393,109.683,109.5955,109.6655,12782.0
2019-05-16 11:20:00,125.36,125.44,125.34,125.34,14421.0,109.6918,109.7618,109.6743,109.6743,14421.0
2019-05-16 11:25:00,125.37,125.41,125.34,125.36,2309.0,109.7005,109.7355,109.6743,109.6918,2309.0
2019-05-16 11:30:00,125.36,125.44,125.33,125.43,4426.0,109.6918,109.7618,109.6655,109.753,4426.0
2019-05-16 11:35:00,125.43,125.47,125.41,125.42,14801.0,109.753,109.788,109.7355,109.7443,14801.0
2019-05-16 11:40:00,125.43,125.48,125.43,125.46,3790.0,109.753,109.7968,109.753,109.7793,3790.0
2019-05-16 11:45:00,125.48,125.49,125.38,125.39,4156.0,109.7968,109.8055,109.7093,109.718,4156.0
2019-05-16 11:50:00,125.44,125.45,125.37,125.37,1405.0,109.7618,109.7705,109.7005,109.7005,1405.0
2019-05-16 11:55:00,125.42,125.42,125.4,125.41,2566.0,109.7443,109.7443,109.7268,109.7355,2566.0
2019-05-16 12:00:00,125.4,125.42,125.36,125.38,6105.0,109.7268,109.7443,109.6918,109.7093,6105.0
2019-05-16 12:05:00,125.37,125.41,125.37,125.4,1992.0,109.7005,109.7355,109.7005,109.7268,1992.0
2019-05-16 12:10:00,125.41,125.42,125.41,125.42,200.0,109.7355,109.7443,109.7355,109.7443,200.0
2019-05-16 12:15:00,125.48,125.56,125.48,125.53,6907.0,109.7968,109.8668,109.7968,109.8405,6907.0
2019-05-16 12:20:00,125.53,125.54,125.47,125.47,2568.0,109.8405,109.8493,109.788,109.788,2568.0
2019-05-16 12:25:00,125.48,125.48,125.43,125.43,1044.0,109.7968,109.7968,109.753,109.753,1044.0
2019-05-16 12:30:00,125.41,125.45,125.4,125.45,1062.0,109.7355,109.7705,109.7268,109.7705,1062.0
2019-05-16 12:35:00,125.43,125.44,125.36,125.37,5636.0,109.753,109.7618,109.6918,109.7005,5636.0
2019-05-16 12:40:00,125.39,125.4,125.33,125.34,39928.0,109.718,109.7268,109.6655,109.6743,39928.0
2019-05-16 12:45:00,125.37,125.37,125.3,125.3,12616.0,109.7005,109.7005,109.6393,109.6393,12616.0
2019-05-16 12:50:00,125.3,125.31,125.28,125.29,5050.0,109.6393,109.648,109.6218,109.6305,5050.0
2019-05-16 12:55:00,125.3,125.35,125.3,125.33,819.0,109.6393,109.683,109.6393,109.6655,819.0
2019-05-16 13:00:00,125.34,125.38,125.26,125.26,5834.0,109.6743,109.7093,109.6043,109.6043,5834.0
2019-05-16 13:05:00,125.25,125.34,125.22,125.31,3600.0,109.5955,109.6743,109.5693,109.648,3600.0
2019-05-16 13:10:00,125.32,125.37,125.32,125.34,2895.0,109.6568,109.7005,109.6568,109.6743,2895.0
2019-05-16 13:15:00,125.34,125.4,125.33,125.4,2029.0,109.6743,109.7268,109.6655,109.7268,2029.0
2019-05-16 13:20:00,125.38,125.41,125.35,125.35,2459.0,109.7093,109.7355,109.683,109.683,2459.0
2019-05-16 13:25:00,125.35,125.4,125.35,125.38,3035.0,109.683,109.7268,109.683,109.7093,3035.0
2019-05-16 13:30:00,125.35,125.35,125.31,125.32,2291.0,109.683,109.683,109.648,109.6568,2291.0
2019-05-16 13:35:00,125.33,125.34,125.26,125.26,16543.0,109.6655,109.6743,109.6043,109.6043,16543.0
2019-05-16 13:40:00,125.25,125.27,125.2,125.2,4543.0,109.5955,109.613,109.5518,109.5518,4543.0
2019-05-16 13:45:00,125.21,125.22,125.14,125.17,14216.0,109.5605,109.5693,109.4993,109.5255,14216.0
2019-05-16 13:50:00,125.12,125.19,125.12,125.17,5026.0,109.4818,109.543,109.4818,109.5255,5026.0
2019-05-16 13:55:00,125.14,125.22,125.14,125.2,3691.0,109.4993,109.5693,109.4993,109.5518,3691.0
2019-05-16 14:00:00,125.18,125.21,125.13,125.18,11075.0,109.5343,109.5605,109.4905,109.5343,11075.0
2019-05-16 14:05:00,125.19,125.21,125.14,125.14,4709.0,109.543,109.5605,109.4993,109.4993,4709.0
2019-05-16 14:10:00,125.11,125.2,125.1,125.2,9673.0,109.473,109.5518,109.4643,109.5518,9673.0
2019-05-16 14:15:00,125.23,125.27,125.22,125.27,3503.0,109.578,109.613,109.5693,109.613,3503.0
2019-05-16 14:20:00,125.25,125.32,125.23,125.32,248336.0,109.5955,109.6568,109.578,109.6568,248336.0
2019-05-16 14:25:00,125.32,125.38,125.3,125.38,22693.0,109.6568,109.7093,109.6393,109.7093,22693.0
2019-05-16 14:30:00,125.38,125.41,125.33,125.34,9070.0,109.7093,109.7355,109.6655,109.6743,9070.0
2019-05-16 14:35:00,125.37,125.39,125.34,125.38,8907.0,109.7005,109.718,109.6743,109.7093,8907.0
2019-05-16 14:40:00,125.38,125.4,125.33,125.35,9303.0,109.7093,109.7268,109.6655,109.683,9303.0
2019-05-16 14:45:00,125.35,125.38,125.3,125.31,13545.0,109.683,109.7093,109.6393,109.648,13545.0
2019-05-16 14:50:00,125.31,125.32,125.18,125.18,6749.0,109.648,109.6568,109.5343,109.5343,6749.0
2019-05-16 14:55:00,125.16,125.27,125.15,125.26,11743.0,109.5168,109.613,109.508,109.6043,11743.0
2019-05-16 15:00:00,125.23,125.23,125.11,125.14,25477.0,109.578,109.578,109.473,109.4993,25477.0
2019-05-16 15:05:00,125.14,125.16,125.0,125.06,18128.0,109.4993,109.5168,109.3768,109.4293,18128.0
2019-05-16 15:10:00,125.06,125.1,125.02,125.05,6712.0,109.4293,109.4643,109.3943,109.4205,6712.0
2019-05-16 15:15:00,125.02,125.02,124.95,124.96,10265.0,109.3943,109.3943,109.333,109.3418,10265.0
2019-05-16 15:20:00,124.99,125.02,124.94,124.99,7380.0,109.368,109.3943,109.3243,109.368,7380.0
2019-05-16 15:25:00,125.02,125.09,125.0,125.09,13011.0,109.3943,109.4555,109.3768,109.4555,13011.0
2019-05-16 15:30:00,125.09,125.09,124.95,125.0,15100.0,109.4555,109.4555,109.333,109.3768,15100.0
2019-05-16 15:35:00,125.04,125.04,124.88,124.89,16585.0,109.4118,109.4118,109.2718,109.2805,16585.0
2019-05-16 15:40:00,124.89,124.9,124.72,124.74,23013.0,109.2805,109.2893,109.1318,109.1493,23013.0
2019-05-16 15:45:00,124.74,124.83,124.73,124.77,5711.0,109.1493,109.228,109.1405,109.1755,5711.0
2019-05-16 15:50:00,124.82,124.87,124.73,124.83,77210.0,109.2193,109.263,109.1405,109.228,77210.0
2019-05-16 15:55:00,124.82,124.95,124.82,124.91,119194.0,109.2193,109.333,109.2193,109.298,119194.0
2019-05-17 09:30:00,123.96,124.2,123.95,124.12,25863.0,108.4668,108.6768,108.458,108.6068,25863.0
2019-05-17 09:35:00,124.15,124.33,124.14,124.33,11525.0,108.633,108.7905,108.6243,108.7905,11525.0
2019-05-17 09:40:00,124.31,124.47,124.3,124.33,10057.0,108.773,108.913,108.7643,108.7905,10057.0
2019-05-17 09:45:00,124.34,124.41,124.33,124.36,10027.0,108.7993,108.8605,108.7905,108.8168,10027.0
2019-05-17 09:50:00,124.33,124.33,124.1,124.14,16219.0,108.7905,108.7905,108.5893,108.6243,16219.0
2019-05-17 09:55:00,124.16,124.21,124.1,124.19,7509.0,108.6418,108.6855,108.5893,108.668,7509.0
2019-05-17 10:00:00,124.17,124.39,124.17,124.25,12192.0,108.6505,108.843,108.6505,108.7205,12192.0
2019-05-17 10:05:00,124.2,124.34,124.2,124.32,5378.0,108.6768,108.7993,108.6768,108.7818,5378.0
2019-05-17 10:10:00,124.32,124.36,124.19,124.22,10276.0,108.7818,108.8168,108.668,108.6943,10276.0
2019-05-17 10:15:00,124.2,124.45,124.19,124.44,10900.0,108.6768,108.8955,108.668,108.8868,10900.0
2019-05-17 10:20:00,124.48,124.63,124.46,124.63,26776.0,108.9218,109.053,108.9043,109.053,26776.0
2019-05-17 10:25:00,124.57,124.72,124.56,124.61,16607.0,109.0005,109.1318,108.9918,109.0355,16607.0
2019-05-17 10:30:00,124.63,124.65,124.59,124.65,8883.0,109.053,109.0705,109.018,109.0705,8883.0
2019-05-17 10:35:00,124.64,124.64,124.51,124.54,6038.0,109.0618,109.0618,108.948,108.9743,6038.0
2019-05-17 10:40:00,124.59,124.69,124.57,124.66,28837.0,109.018,109.1055,109.0005,109.0793,28837.0
2019-05-17 10:45:00,124.66,124.75,124.65,124.75,11466.0,109.0793,109.158,109.0705,109.158,11466.0
2019-05-17 10:50:00,124.75,124.95,124.75,124.95,33477.0,109.158,109.333,109.158,109.333,33477.0
2019-05-17 10:55:00,124.92,125.19,124.91,125.05,37044.0,109.3068,109.543,109.298,109.4205,37044.0
2019-05-17 11:00:00,125.09,125.17,125.08,125.1,9414.0,109.4555,109.5255,109.4468,109.4643,9414.0
2019-05-17 11:05:00,125.09,125.2,125.09,125.18,4843.0,109.4555,109.5518,109.4555,109.5343,4843.0
2019-05-17 11:10:00,125.19,125.24,125.18,125.19,2976.0,109.543,109.5868,109.5343,109.543,2976.0
2019-05-17 11:15:00,125.2,125.24,125.04,125.07,11196.0,109.5518,109.5868,109.4118,109.438,11196.0
2019-05-17 11:20:00,125.08,125.12,125.04,125.08,12309.0,109.4468,109.4818,109.4118,109.4468,12309.0
2019-05-17 11:25:00,125.09,125.1,125.02,125.04,15028.0,109.4555,109.4643,109.3943,109.4118,15028.0
2019-05-17 11:30:00,125.04,125.06,124.95,125.01,7257.0,109.4118,109.4293,109.333,109.3855,7257.0
2019-05-17 11:35:00,124.97,124.99,124.91,124.92,6035.0,109.3505,109.368,109.298,109.3068,6035.0
2019-05-17 11:40:00,124.9,124.9,124.76,124.82,4996.0,109.2893,109.2893,109.1668,109.2193,4996.0
2019-05-17 11:45:00,124.83,124.91,124.8,124.82,3587.0,109.228,109.298,109.2018,109.2193,3587.0
2019-05-17 11:50:00,124.8,124.88,124.75,124.85,4598.0,109.2018,109.2718,109.158,109.2455,4598.0
2019-05-17 11:55:00,124.9,124.9,124.81,124.87,4106.0,109.2893,109.2893,109.2105,109.263,4106.0
2019-05-17 12:00:00,124.85,124.89,124.77,124.77,8668.0,109.2455,109.2805,109.1755,109.1755,8668.0
2019-05-17 12:05:00,124.76,124.76,124.61,124.72,9876.0,109.1668,109.1668,109.0355,109.1318,9876.0
2019-05-17 12:10:00,124.66,124.72,124.62,124.62,9976.0,109.0793,109.1318,109.0443,109.0443,9976.0
2019-05-17 12:15:00,124.6,124.73,124.6,124.72,6094.0,109.0268,109.1405,109.0268,109.1318,6094.0
2019-05-17 12:20:00,124.71,124.77,124.7,124.74,3159.0,109.123,109.1755,109.1143,109.1493,3159.0
2019-05-17 12:25:00,124.7,124.75,124.66,124.68,4203.0,109.1143,109.158,109.0793,109.0968,4203.0
2019-05-17 12:30:00,124.64,124.69,124.6,124.63,5315.0,109.0618,109.1055,109.0268,109.053,5315.0
2019-05-17 12:35:00,124.65,124.71,124.62,124.71,4539.0,109.0705,109.123,109.0443,109.123,4539.0
2019-05-17 12:40:00,124.69,124.87,124.68,124.84,10254.0,109.1055,109.263,109.0968,109.2368,10254.0
2019-05-17 12:45:00,124.85,124.87,124.8,124.86,4612.0,109.2455,109.263,109.2018,109.2543,4612.0
2019-05-17 12:50:00,124.85,124.89,124.81,124.89,21386.0,109.2455,109.2805,109.2105,109.2805,21386.0
2019-05-17 12:55:00,124.85,124.85,124.8,124.81,4773.0,109.2455,109.2455,109.2018,109.2105,4773.0
2019-05-17 13:00:00,124.81,124.88,124.78,124.82,15911.0,109.2105,109.2718,109.1843,109.2193,15911.0
2019-05-17 13:05:00,124.83,124.94,124.83,124.94,6859.0,109.228,109.3243,109.228,109.3243,6859.0
2019-05-17 13:10:00,124.95,124.99,124.91,124.93,4256.0,109.333,109.368,109.298,109.3155,4256.0
2019-05-17 13:15:00,124.93,124.99,124.93,124.95,4181.0,109.3155,109.368,109.3155,109.333,4181.0
2019-05-17 13:20:00,124.95,125.01,124.95,124.96,5404.0,109.333,109.3855,109.333,109.3418,5404.0
2019-05-17 13:25:00,124.93,124.95,124.86,124.87,7358.0,109.3155,109.333,109.2543,109.263,7358.0
2019-05-17 13:30:00,124.87,124.92,124.8,124.91,5296.0,109.263,109.3068,109.2018,109.298,5296.0
2019-05-17 13:35:00,124.92,124.97,124.91,124.97,6823.0,109.3068,109.3505,109.298,109.3505,6823.0
2019-05-17 13:40:00,124.97,125.0,124.84,124.91,9562.0,109.3505,109.3768,109.2368,109.298,9562.0
2019-05-17 13:45:00,124.9,124.96,124.85,124.94,15106.0,109.2893,109.3418,109.2455,109.3243,15106.0
2019-05-17 13:50:00,124.94,124.94,124.89,124.93,10504.0,109.3243,109.3243,109.2805,109.3155,10504.0
2019-05-17 13:55:00,124.91,124.96,124.9,124.96,14450.0,109.298,109.3418,109.2893,109.3418,14450.0
2019-05-17 14:00:00,124.93,124.97,124.89,124.92,10093.0,109.3155,109.3505,109.2805,109.3068,10093.0
2019-05-17 14:05:00,124.91,124.91,124.84,124.89,18562.0,109.298,109.298,109.2368,109.2805,18562.0
2019-05-17 14:10:00,124.9,124.9,124.8,124.85,17563.0,109.2893,109.2893,109.2018,109.2455,17563.0
2019-05-17 14:15:00,124.85,124.87,124.8,124.85,5751.0,109.2455,109.263,109.2018,109.2455,5751.0
2019-05-17 14:20:00,124.82,124.87,124.82,124.85,6345.0,109.2193,109.263,109.2193,109.2455,6345.0
2019-05-17 14:25:00,124.82,124.82,124.77,124.8,4044.0,109.2193,109.2193,109.1755,109.2018,4044.0
2019-05-17 14:30:00,124.8,124.81,124.75,124.76,10683.0,109.2018,109.2105,109.158,109.1668,10683.0
2019-05-17 14:35:00,124.75,124.83,124.74,124.8,26610.0,109.158,109.228,109.1493,109.2018,26610.0
2019-05-17 14:40:00,124.78,124.79,124.7,124.79,9454.0,109.1843,109.193,109.1143,109.193,9454.0
2019-05-17 14:45:00,124.78,124.83,124.77,124.83,5345.0,109.1843,109.228,109.1755,109.228,5345.0
2019-05-17 14:50:00,124.84,124.85,124.82,124.83,5417.0,109.2368,109.2455,109.2193,109.228,5417.0
2019-05-17 14:55:00,124.8,124.88,124.79,124.86,6304.0,109.2018,109.2718,109.193,109.2543,6304.0
2019-05-17 15:00:00,124.85,124.87,124.55,124.55,30431.0,109.2455,109.263,108.983,108.983,30431.0
2019-05-17 15:05:00,124.53,124.55,124.35,124.36,23250.0,108.9655,108.983,108.808,108.8168,23250.0
2019-05-17 15:10:00,124.34,124.41,124.28,124.4,57842.0,108.7993,108.8605,108.7468,108.8518,57842.0
2019-05-17 15:15:00,124.36,124.4,124.26,124.32,28997.0,108.8168,108.8518,108.7293,108.7818,28997.0
2019-05-17 15:20:00,124.33,124.45,124.29,124.43,9682.0,108.7905,108.8955,108.7555,108.878,9682.0
2019-05-17 15:25:00,124.42,124.52,124.35,124.5,11775.0,108.8693,108.9568,108.808,108.9393,11775.0
2019-05-17 15:30:00,124.5,124.5,124.29,124.36,26357.0,108.9393,108.9393,108.7555,108.8168,26357.0
2019-05-17 15:35:00,124.34,124.45,124.28,124.29,7002.0,108.7993,108.8955,108.7468,108.7555,7002.0
2019-05-17 15:40:00,124.27,124.48,124.14,124.38,28853.0,108.738,108.9218,108.6243,108.8343,28853.0
2019-05-17 15:45:00,124.37,124.39,124.2,124.31,28361.0,108.8255,108.843,108.6768,108.773,28361.0
2019-05-17 15:50:00,124.3,124.4,124.24,124.31,32683.0,108.7643,108.8518,108.7118,108.773,32683.0
2019-05-17 15:55:00,124.3,124.46,124.27,124.27,95274.0,108.7643,108.9043,108.738,108.738,95274.0
2019-05-20 09:30:00,123.84,124.05,123.84,124.05,20982.0,108.3618,108.5455,108.3618,108.5455,20982.0
2019-05-20 09:35:00,124.01,124.01,123.81,123.93,35210.0,108.5105,108.5105,108.3355,108.4405,35210.0
2019-05-20 09:40:00,123.89,124.08,123.88,124.08,27100.0,108.4055,108.5718,108.3968,108.5718,27100.0
2019-05-20 09:45:00,124.08,124.24,124.05,124.08,7264.0,108.5718,108.7118,108.5455,108.5718,7264.0
2019-05-20 09:50:00,124.01,124.02,123.9,123.98,21374.0,108.5105,108.5193,108.4143,108.4843,21374.0
2019-05-20 09:55:00,123.98,124.23,123.97,124.21,26295.0,108.4843,108.703,108.4755,108.6855,26295.0
2019-05-20 10:00:00,124.07,124.13,124.07,124.08,500.0,108.563,108.6155,108.563,108.5718,500.0
2019-05-20 10:05:00,124.14,124.25,124.1,124.24,6655.0,108.6243,108.7205,108.5893,108.7118,6655.0
2019-05-20 10:10:00,124.16,124.27,124.12,124.19,8565.0,108.6418,108.738,108.6068,108.668,8565.0
2019-05-20 10:15:00,124.2,124.24,124.12,124.24,9571.0,108.6768,108.7118,108.6068,108.7118,9571.0
2019-05-20 10:20:00,124.19,124.31,124.17,124.31,6913.0,108.668,108.773,108.6505,108.773,6913.0
2019-05-20 10:25:00,124.29,124.39,124.28,124.36,14798.0,108.7555,108.843,108.7468,108.8168,14798.0
2019-05-20 10:30:00,124.31,124.45,124.26,124.44,4976.0,108.773,108.8955,108.7293,108.8868,4976.0
2019-05-20 10:35:00,124.47,124.47,124.4,124.41,5696.0,108.913,108.913,108.8518,108.8605,5696.0
2019-05-20 10:40:00,124.42,124.49,124.39,124.4,10195.0,108.8693,108.9305,108.843,108.8518,10195.0
2019-05-20 10:45:00,124.39,124.39,124.27,124.27,21837.0,108.843,108.843,108.738,108.738,21837.0
2019-05-20 10:50:00,124.26,124.32,124.25,124.27,12948.0,108.7293,108.7818,108.7205,108.738,12948.0
2019-05-20 10:55:00,124.3,124.41,124.3,124.39,4210.0,108.7643,108.8605,108.7643,108.843,4210.0
2019-05-20 11:00:00,124.41,124.44,124.19,124.24,9100.0,108.8605,108.8868,108.668,108.7118,9100.0
2019-05-20 11:05:00,124.22,124.24,124.11,124.14,8482.0,108.6943,108.7118,108.598,108.6243,8482.0
2019-05-20 11:10:00,124.13,124.24,124.13,124.19,7180.0,108.6155,108.7118,108.6155,108.668,7180.0
2019-05-20 11:15:00,124.16,124.19,124.1,124.12,13261.0,108.6418,108.668,108.5893,108.6068,13261.0
2019-05-20 11:20:00,124.11,124.14,124.06,124.13,7996.0,108.598,108.6243,108.5543,108.6155,7996.0
2019-05-20 11:25:00,124.11,124.21,124.11,124.17,24529.0,108.598,108.6855,108.598,108.6505,24529.0
2019-05-20 11:30:00,124.18,124.29,124.18,124.25,7929.0,108.6593,108.7555,108.6593,108.7205,7929.0
2019-05-20 11:35:00,124.17,124.17,124.0,124.02,13246.0,108.6505,108.6505,108.5018,108.5193,13246.0
2019-05-20 11:40:00,124.05,124.11,124.02,124.11,14866.0,108.5455,108.598,108.5193,108.598,14866.0
2019-05-20 11:45:00,124.12,124.21,124.12,124.2,9186.0,108.6068,108.6855,108.6068,108.6768,9186.0
2019-05-20 11:50:00,124.19,124.23,124.12,124.13,13645.0,108.668,108.703,108.6068,108.6155,13645.0
2019-05-20 11:55:00,124.12,124.15,124.04,124.1,5846.0,108.6068,108.633,108.5368,108.5893,5846.0
2019-05-20 12:00:00,124.13,124.18,124.08,124.13,4805.0,108.6155,108.6593,108.5718,108.6155,4805.0
2019-05-20 12:05:00,124.17,124.18,124.16,124.17,1084.0,108.6505,108.6593,108.6418,108.6505,1084.0
2019-05-20 12:10:00,124.22,124.26,124.22,124.25,5446.0,108.6943,108.7293,108.6943,108.7205,5446.0
2019-05-20 12:15:00,124.26,124.32,124.26,124.27,3784.0,108.7293,108.7818,108.7293,108.738,3784.0
2019-05-20 12:20:00,124.25,124.29,124.24,124.24,1500.0,108.7205,108.7555,108.7118,108.7118,1500.0
2019-05-20 12:25:00,124.25,124.28,124.14,124.15,5036.0,108.7205,108.7468,108.6243,108.633,5036.0
2019-05-20 12:30:00,124.15,124.16,124.03,124.07,50934.0,108.633,108.6418,108.528,108.563,50934.0
2019-05-20 12:35:00,124.06,124.21,124.06,124.21,4223.0,108.5543,108.6855,108.5543,108.6855,4223.0
2019-05-20 12:40:00,124.18,124.18,124.08,124.12,8452.0,108.6593,108.6593,108.5718,108.6068,8452.0
2019-05-20 12:45:00,124.1,124.13,124.07,124.1,17652.0,108.5893,108.6155,108.563,108.5893,17652.0
2019-05-20 12:50:00,124.09,124.15,124.05,124.05,7756.0,108.5805,108.633,108.5455,108.5455,7756.0
2019-05-20 12:55:00,124.04,124.06,123.98,124.0,7149.0,108.5368,108.5543,108.4843,108.5018,7149.0
2019-05-20 13:00:00,124.01,124.01,123.91,123.92,4427.0,108.5105,108.5105,108.423,108.4318,4427.0
2019-05-20 13:05:00,123.95,123.97,123.93,123.96,7217.0,108.458,108.4755,108.4405,108.4668,7217.0
2019-05-20 13:10:00,123.97,124.01,123.97,124.0,24030.0,108.4755,108.5105,108.4755,108.5018,24030.0
2019-05-20 13:15:00,124.0,124.06,123.99,124.0,6912.0,108.5018,108.5543,108.493,108.5018,6912.0
2019-05-20 13:20:00,124.02,124.04,123.97,123.99,4894.0,108.5193,108.5368,108.4755,108.493,4894.0
2019-05-20 13:25:00,123.98,124.05,123.94,124.05,2537.0,108.4843,108.5455,108.4493,108.5455,2537.0
2019-05-20 13:30:00,124.01,124.07,123.99,124.06,4524.0,108.5105,108.563,108.493,108.5543,4524.0
2019-05-20 13:35:00,124.05,124.11,124.05,124.07,6079.0,108.5455,108.598,108.5455,108.563,6079.0
2019-05-20 13:40:00,124.1,124.11,124.05,124.05,4870.0,108.5893,108.598,108.5455,108.5455,4870.0
2019-05-20 13:45:00,124.09,124.13,124.03,124.09,9302.0,108.5805,108.6155,108.528,108.5805,9302.0
2019-05-20 13:50:00,124.1,124.1,124.02,124.03,18242.0,108.5893,108.5893,108.5193,108.528,18242.0
2019-05-20 13:55:00,124.03,124.05,123.99,124.05,4155.0,108.528,108.5455,108.493,108.5455,4155.0
2019-05-20 14:00:00,124.06,124.07,123.95,123.96,2266.0,108.5543,108.563,108.458,108.4668,2266.0
2019-05-20 14:05:00,123.96,124.01,123.95,123.97,4437.0,108.4668,108.5105,108.458,108.4755,4437.0
2019-05-20 14:10:00,123.97,124.03,123.96,123.98,3141.0,108.4755,108.528,108.4668,108.4843,3141.0
2019-05-20 14:15:00,123.97,123.97,123.92,123.96,3803.0,108.4755,108.4755,108.4318,108.4668,3803.0
2019-05-20 14:20:00,123.95,123.97,123.9,123.9,5635.0,108.458,108.4755,108.4143,108.4143,5635.0
2019-05-20 14:25:00,123.91,123.96,123.91,123.91,18902.0,108.423,108.4668,108.423,108.423,18902.0
2019-05-20 14:30:00,123.92,123.93,123.82,123.83,14642.0,108.4318,108.4405,108.3443,108.353,14642.0
2019-05-20 14:35:00,123.83,123.84,123.67,123.67,11432.0,108.353,108.3618,108.213,108.213,11432.0
2019-05-20 14:40:00,123.69,123.79,123.68,123.78,3620.0,108.2305,108.318,108.2218,108.3093,3620.0
2019-05-20 14:45:00,123.75,123.76,123.66,123.68,13890.0,108.283,108.2918,108.2043,108.2218,13890.0
2019-05-20 14:50:00,123.66,123.7,123.61,123.68,17448.0,108.2043,108.2393,108.1605,108.2218,17448.0
2019-05-20 14:55:00,123.65,123.73,123.64,123.71,11201.0,108.1955,108.2655,108.1868,108.248,11201.0
2019-05-20 15:00:00,123.71,123.73,123.63,123.65,6043.0,108.248,108.2655,108.178,108.1955,6043.0
2019-05-20 15:05:00,123.62,123.67,123.58,123.59,6834.0,108.1693,108.213,108.1343,108.143,6834.0
2019-05-20 15:10:00,123.58,123.6,123.48,123.54,12811.0,108.1343,108.1518,108.0468,108.0993,12811.0
2019-05-20 15:15:00,123.55,123.65,123.51,123.65,9036.0,108.108,108.1955,108.073,108.1955,9036.0
2019-05-20 15:20:00,123.62,123.68,123.57,123.58,12083.0,108.1693,108.2218,108.1255,108.1343,12083.0
2019-05-20 15:25:00,123.57,123.7,123.54,123.7,21504.0,108.1255,108.2393,108.0993,108.2393,21504.0
2019-05-20 15:30:00,123.66,123.73,123.64,123.7,16472.0,108.2043,108.2655,108.1868,108.2393,16472.0
2019-05-20 15:35:00,123.68,123.86,123.68,123.82,10098.0,108.2218,108.3793,108.2218,108.3443,10098.0
2019-05-20 15:40:00,123.83,123.84,123.78,123.81,6534.0,108.353,108.3618,108.3093,108.3355,6534.0
2019-05-20 15:45:00,123.8,123.84,123.77,123.8,12155.0,108.3268,108.3618,108.3005,108.3268,12155.0
2019-05-20 15:50:00,123.81,123.9,123.77,123.9,23967.0,108.3355,108.4143,108.3005,108.4143,23967.0
2019-05-20 15:55:00,123.88,123.93,123.84,123.84,46862.0,108.3968,108.4405,108.3618,108.3618,46862.0
2019-05-21 09:30:00,124.49,124.55,124.43,124.53,13203.0,108.9305,108.983,108.878,108.9655,13203.0
2019-05-21 09:35:00,124.52,124.58,124.49,124.58,6868.0,108.9568,109.0093,108.9305,109.0093,6868.0
2019-05-21 09:40:00,124.55,124.59,124.47,124.48,12909.0,108.983,109.018,108.913,108.9218,12909.0
2019-05-21 09:45:00,124.49,124.63,124.43,124.61,9607.0,108.9305,109.053,108.878,109.0355,9607.0
2019-05-21 09:50:00,124.6,124.6,124.47,124.56,8846.0,109.0268,109.0268,108.913,108.9918,8846.0
2019-05-21 09:55:00,124.48,124.59,124.48,124.54,1520.0,108.9218,109.018,108.9218,108.9743,1520.0
2019-05-21 10:00:00,124.57,124.65,124.55,124.64,13303.0,109.0005,109.0705,108.983,109.0618,13303.0
2019-05-21 10:05:00,124.6,124.65,124.57,124.61,7494.0,109.0268,109.0705,109.0005,109.0355,7494.0
2019-05-21 10:10:00,124.63,124.63,124.56,124.61,13711.0,109.053,109.053,108.9918,109.0355,13711.0
2019-05-21 10:15:00,124.62,124.7,124.62,124.7,13663.0,109.0443,109.1143,109.0443,109.1143,13663.0
2019-05-21 10:20:00,124.7,124.72,124.66,124.66,8753.0,109.1143,109.1318,109.0793,109.0793,8753.0
2019-05-21 10:25:00,124.68,124.7,124.63,124.68,6499.0,109.0968,109.1143,109.053,109.0968,6499.0
2019-05-21 10:30:00,124.7,124.78,124.67,124.77,3156.0,109.1143,109.1843,109.088,109.1755,3156.0
2019-05-21 10:35:00,124.77,124.77,124.7,124.73,1128.0,109.1755,109.1755,109.1143,109.1405,1128.0
2019-05-21 10:40:00,124.78,124.89,124.75,124.89,11430.0,109.1843,109.2805,109.158,109.2805,11430.0
2019-05-21 10:45:00,124.94,124.95,124.86,124.87,6254.0,109.3243,109.333,109.2543,109.263,6254.0
2019-05-21 10:50:00,124.88,124.97,124.87,124.92,3869.0,109.2718,109.3505,109.263,109.3068,3869.0
2019-05-21 10:55:00,124.94,125.04,124.94,124.96,4134.0,109.3243,109.4118,109.3243,109.3418,4134.0
2019-05-21 11:00:00,124.96,124.98,124.8,124.81,4541.0,109.3418,109.3593,109.2018,109.2105,4541.0
2019-05-21 11:05:00,124.81,124.88,124.81,124.87,3097.0,109.2105,109.2718,109.2105,109.263,3097.0
2019-05-21 11:10:00,124.85,124.89,124.84,124.88,1489.0,109.2455,109.2805,109.2368,109.2718,1489.0
2019-05-21 11:15:00,124.9,124.92,124.87,124.91,3242.0,109.2893,109.3068,109.263,109.298,3242.0
2019-05-21 11:20:00,124.92,124.92,124.84,124.89,4218.0,109.3068,109.3068,109.2368,109.2805,4218.0
2019-05-21 11:25:00,124.91,124.92,124.88,124.88,4869.0,109.298,109.3068,109.2718,109.2718,4869.0
2019-05-21 11:30:00,124.89,124.9,124.84,124.85,4004.0,109.2805,109.2893,109.2368,109.2455,4004.0
2019-05-21 11:35:00,124.85,124.86,124.84,124.84,500.0,109.2455,109.2543,109.2368,109.2368,500.0
2019-05-21 11:40:00,124.82,124.82,124.77,124.77,1879.0,109.2193,109.2193,109.1755,109.1755,1879.0
2019-05-21 11:45:00,124.78,124.78,124.74,124.75,840.0,109.1843,109.1843,109.1493,109.158,840.0
2019-05-21 11:50:00,124.72,124.72,124.65,124.67,49901.0,109.1318,109.1318,109.0705,109.088,49901.0
2019-05-21 11:55:00,124.72,124.77,124.69,124.73,17981.0,109.1318,109.1755,109.1055,109.1405,17981.0
2019-05-21 12:00:00,124.74,124.83,124.72,124.73,22411.0,109.1493,109.228,109.1318,109.1405,22411.0
2019-05-21 12:05:00,124.74,124.78,124.73,124.77,3502.0,109.1493,109.1843,109.1405,109.1755,3502.0
2019-05-21 12:10:00,124.78,124.85,124.77,124.85,3729.0,109.1843,109.2455,109.1755,109.2455,3729.0
2019-05-21 12:15:00,124.86,124.87,124.78,124.79,2428.0,109.2543,109.263,109.1843,109.193,2428.0
2019-05-21 12:20:00,124.81,124.84,124.8,124.82,13100.0,109.2105,109.2368,109.2018,109.2193,13100.0
2019-05-21 12:25:00,124.81,124.83,124.81,124.83,1700.0,109.2105,109.228,109.2105,109.228,1700.0
2019-05-21 12:30:00,124.83,124.85,124.82,124.85,2372.0,109.228,109.2455,109.2193,109.2455,2372.0
2019-05-21 12:35:00,124.81,124.81,124.77,124.77,1465.0,109.2105,109.2105,109.1755,109.1755,1465.0
2019-05-21 12:40:00,124.78,124.84,124.78,124.83,4262.0,109.1843,109.2368,109.1843,109.228,4262.0
2019-05-21 12:45:00,124.85,124.87,124.8,124.83,3210.0,109.2455,109.263,109.2018,109.228,3210.0
2019-05-21 12:50:00,124.88,124.9,124.86,124.88,1913.0,109.2718,109.2893,109.2543,109.2718,1913.0
2019-05-21 12:55:00,124.87,124.91,124.86,124.91,4724.0,109.263,109.298,109.2543,109.298,4724.0
2019-05-21 13:00:00,124.92,124.92,124.9,124.92,1585.0,109.3068,109.3068,109.2893,109.3068,1585.0
2019-05-21 13:05:00,124.91,124.92,124.89,124.89,1000.0,109.298,109.3068,109.2805,109.2805,1000.0
2019-05-21 13:10:00,124.9,124.9,124.88,124.9,860.0,109.2893,109.2893,109.2718,109.2893,860.0
2019-05-21 13:15:00,124.9,124.9,124.86,124.89,4576.0,109.2893,109.2893,109.2543,109.2805,4576.0
2019-05-21 13:20:00,124.88,124.94,124.88,124.94,1437.0,109.2718,109.3243,109.2718,109.3243,1437.0
2019-05-21 13:25:00,124.93,124.94,124.88,124.88,4326.0,109.3155,109.3243,109.2718,109.2718,4326.0
2019-05-21 13:30:00,124.92,124.92,124.9,124.9,937.0,109.3068,109.3068,109.2893,109.2893,937.0
2019-05-21 13:35:00,124.89,124.9,124.88,124.9,19277.0,109.2805,109.2893,109.2718,109.2893,19277.0
2019-05-21 13:40:00,124.91,124.93,124.89,124.92,4943.0,109.298,109.3155,109.2805,109.3068,4943.0
2019-05-21 13:45:00,124.92,124.96,124.92,124.96,8848.0,109.3068,109.3418,109.3068,109.3418,8848.0
2019-05-21 13:50:00,124.94,124.95,124.93,124.94,3789.0,109.3243,109.333,109.3155,109.3243,3789.0
2019-05-21 13:55:00,124.94,124.95,124.93,124.95,14466.0,109.3243,109.333,109.3155,109.333,14466.0
2019-05-21 14:00:00,124.95,124.96,124.93,124.93,5844.0,109.333,109.3418,109.3155,109.3155,5844.0
2019-05-21 14:05:00,124.94,124.94,124.88,124.89,8966.0,109.3243,109.3243,109.2718,109.2805,8966.0
2019-05-21 14:10:00,124.89,124.89,124.85,124.87,6023.0,109.2805,109.2805,109.2455,109.263,6023.0
2019-05-21 14:15:00,124.88,124.9,124.87,124.89,5070.0,109.2718,109.2893,109.263,109.2805,5070.0
2019-05-21 14:20:00,124.89,124.92,124.87,124.92,3581.0,109.2805,109.3068,109.263,109.3068,3581.0
2019-05-21 14:25:00,124.92,124.97,124.92,124.96,7890.0,109.3068,109.3505,109.3068,109.3418,7890.0
2019-05-21 14:30:00,124.97,124.97,124.94,124.95,14841.0,109.3505,109.3505,109.3243,109.333,14841.0
2019-05-21 14:35:00,124.95,124.96,124.92,124.94,2084.0,109.333,109.3418,109.3068,109.3243,2084.0
2019-05-21 14:40:00,124.95,124.97,124.94,124.97,3902.0,109.333,109.3505,109.3243,109.3505,3902.0
2019-05-21 14:45:00,124.98,124.98,124.93,124.93,20473.0,109.3593,109.3593,109.3155,109.3155,20473.0
2019-05-21 14:50:00,124.94,124.94,124.88,124.9,4374.0,109.3243,109.3243,109.2718,109.2893,4374.0
2019-05-21 14:55:00,124.9,124.92,124.87,124.89,9866.0,109.2893,109.3068,109.263,109.2805,9866.0
2019-05-21 15:00:00,124.89,124.89,124.83,124.84,5340.0,109.2805,109.2805,109.228,109.2368,5340.0
2019-05-21 15:05:00,124.86,124.9,124.86,124.88,3316.0,109.2543,109.2893,109.2543,109.2718,3316.0
2019-05-21 15:10:00,124.89,124.9,124.86,124.89,11185.0,109.2805,109.2893,109.2543,109.2805,11185.0
2019-05-21 15:15:00,124.89,124.89,124.82,124.87,7602.0,109.2805,109.2805,109.2193,109.263,7602.0
2019-05-21 15:20:00,124.85,124.87,124.82,124.83,7096.0,109.2455,109.263,109.2193,109.228,7096.0
2019-05-21 15:25:00,124.84,124.91,124.83,124.9,11758.0,109.2368,109.298,109.228,109.2893,11758.0
2019-05-21 15:30:00,124.9,124.98,124.89,124.93,8563.0,109.2893,109.3593,109.2805,109.3155,8563.0
2019-05-21 15:35:00,124.94,124.98,124.94,124.98,5724.0,109.3243,109.3593,109.3243,109.3593,5724.0
2019-05-21 15:40:00,124.98,124.98,124.84,124.86,26729.0,109.3593,109.3593,109.2368,109.2543,26729.0
2019-05-21 15:45:00,124.86,124.9,124.83,124.88,16867.0,109.2543,109.2893,109.228,109.2718,16867.0
2019-05-21 15:50:00,124.89,124.89,124.8,124.82,11598.0,109.2805,109.2805,109.2018,109.2193,11598.0
2019-05-21 15:55:00,124.81,124.9,124.79,124.87,45601.0,109.2105,109.2893,109.193,109.263,45601.0
2019-05-22 09:30:00,124.49,124.53,124.39,124.5,42024.0,108.9305,108.9655,108.843,108.9393,42024.0
2019-05-22 09:35:00,124.47,124.53,124.37,124.37,3633.0,108.913,108.9655,108.8255,108.8255,3633.0
2019-05-22 09:40:00,124.42,124.44,124.27,124.32,4672.0,108.8693,108.8868,108.738,108.7818,4672.0
2019-05-22 09:45:00,124.38,124.38,124.3,124.32,1715.0,108.8343,108.8343,108.7643,108.7818,1715.0
2019-05-22 09:50:00,124.31,124.46,124.28,124.46,4982.0,108.773,108.9043,108.7468,108.9043,4982.0
2019-05-22 09:55:00,124.47,124.54,124.46,124.54,6931.0,108.913,108.9743,108.9043,108.9743,6931.0
2019-05-22 10:00:00,124.55,124.56,124.48,124.48,9078.0,108.983,108.9918,108.9218,108.9218,9078.0
2019-05-22 10:05:00,124.46,124.49,124.41,124.41,4197.0,108.9043,108.9305,108.8605,108.8605,4197.0
2019-05-22 10:10:00,124.42,124.42,124.32,124.38,29882.0,108.8693,108.8693,108.7818,108.8343,29882.0
2019-05-22 10:15:00,124.4,124.74,124.4,124.46,89263.0,108.8518,109.1493,108.8518,108.9043,89263.0
2019-05-22 10:20:00,124.45,124.54,124.43,124.53,2754.0,108.8955,108.9743,108.878,108.9655,2754.0
2019-05-22 10:25:00,124.54,124.57,124.5,124.52,10001.0,108.9743,109.0005,108.9393,108.9568,10001.0
2019-05-22 10:30:00,124.5,124.52,124.39,124.41,6760.0,108.9393,108.9568,108.843,108.8605,6760.0
2019-05-22 10:35:00,124.42,124.44,124.3,124.31,15454.0,108.8693,108.8868,108.7643,108.773,15454.0
2019-05-22 10:40:00,124.34,124.34,124.3,124.31,7508.0,108.7993,108.7993,108.7643,108.773,7508.0
2019-05-22 10:45:00,124.31,124.36,124.31,124.32,6648.0,108.773,108.8168,108.773,108.7818,6648.0
2019-05-22 10:50:00,124.32,124.39,124.32,124.34,2819.0,108.7818,108.843,108.7818,108.7993,2819.0
2019-05-22 10:55:00,124.32,124.33,124.22,124.29,3159.0,108.7818,108.7905,108.6943,108.7555,3159.0
2019-05-22 11:00:00,124.26,124.27,124.2,124.21,2379.0,108.7293,108.738,108.6768,108.6855,2379.0
2019-05-22 11:05:00,124.21,124.27,124.21,124.23,2162.0,108.6855,108.738,108.6855,108.703,2162.0
2019-05-22 11:10:00,124.23,124.34,124.22,124.33,2254.0,108.703,108.7993,108.6943,108.7905,2254.0
2019-05-22 11:15:00,124.38,124.42,124.37,124.37,2318.0,108.8343,108.8693,108.8255,108.8255,2318.0
2019-05-22 11:20:00,124.37,124.37,124.33,124.33,1682.0,108.8255,108.8255,108.7905,108.7905,1682.0
2019-05-22 11:25:00,124.37,124.51,124.37,124.51,3693.0,108.8255,108.948,108.8255,108.948,3693.0
2019-05-22 11:30:00,124.55,124.55,124.42,124.42,3742.0,108.983,108.983,108.8693,108.8693,3742.0
2019-05-22 11:35:00,124.41,124.41,124.37,124.4,1650.0,108.8605,108.8605,108.8255,108.8518,1650.0
2019-05-22 11:40:00,124.4,124.41,124.36,124.37,54733.0,108.8518,108.8605,108.8168,108.8255,54733.0
2019-05-22 11:45:00,124.38,124.4,124.35,124.38,5264.0,108.8343,108.8518,108.808,108.8343,5264.0
2019-05-22 11:50:00,124.39,124.46,124.34,124.37,16909.0,108.843,108.9043,108.7993,108.8255,16909.0
2019-05-22 11:55:00,124.38,124.46,124.37,124.43,1777.0,108.8343,108.9043,108.8255,108.878,1777.0
2019-05-22 12:00:00,124.45,124.48,124.41,124.43,16823.0,108.8955,108.9218,108.8605,108.878,16823.0
2019-05-22 12:05:00,124.43,124.43,124.38,124.41,42076.0,108.878,108.878,108.8343,108.8605,42076.0
2019-05-22 12:10:00,124.38,124.41,124.3,124.34,44288.0,108.8343,108.8605,108.7643,108.7993,44288.0
2019-05-22 12:15:00,124.36,124.39,124.36,124.38,2306.0,108.8168,108.843,108.8168,108.8343,2306.0
2019-05-22 12:20:00,124.4,124.41,124.36,124.38,5039.0,108.8518,108.8605,108.8168,108.8343,5039.0
2019-05-22 12:25:00,124.37,124.37,124.31,124.33,13265.0,108.8255,108.8255,108.773,108.7905,13265.0
2019-05-22 12:30:00,124.29,124.29,124.24,124.26,5845.0,108.7555,108.7555,108.7118,108.7293,5845.0
2019-05-22 12:35:00,124.29,124.33,124.29,124.32,3405.0,108.7555,108.7905,108.7555,108.7818,3405.0
2019-05-22 12:40:00,124.28,124.28,124.25,124.26,610.0,108.7468,108.7468,108.7205,108.7293,610.0
2019-05-22 12:45:00,124.23,124.24,124.2,124.2,1479.0,108.703,108.7118,108.6768,108.6768,1479.0
2019-05-22 12:50:00,124.22,124.22,124.19,124.22,2819.0,108.6943,108.6943,108.668,108.6943,2819.0
2019-05-22 12:55:00,124.23,124.26,124.23,124.23,3460.0,108.703,108.7293,108.703,108.703,3460.0
2019-05-22 13:00:00,124.22,124.24,124.18,124.18,900.0,108.6943,108.7118,108.6593,108.6593,900.0
2019-05-22 13:05:00,124.15,124.16,124.1,124.1,7811.0,108.633,108.6418,108.5893,108.5893,7811.0
2019-05-22 13:10:00,124.09,124.16,124.08,124.15,7349.0,108.5805,108.6418,108.5718,108.633,7349.0
2019-05-22 13:15:00,124.19,124.22,124.19,124.21,3749.0,108.668,108.6943,108.668,108.6855,3749.0
2019-05-22 13:20:00,124.2,124.23,124.16,124.21,14974.0,108.6768,108.703,108.6418,108.6855,14974.0
2019-05-22 13:25:00,124.22,124.25,124.19,124.25,18608.0,108.6943,108.7205,108.668,108.7205,18608.0
2019-05-22 13:30:00,124.24,124.24,124.2,124.23,7800.0,108.7118,108.7118,108.6768,108.703,7800.0
2019-05-22 13:35:00,124.23,124.25,124.21,124.25,9287.0,108.703,108.7205,108.6855,108.7205,9287.0
2019-05-22 13:40:00,124.25,124.34,124.24,124.32,10790.0,108.7205,108.7993,108.7118,108.7818,10790.0
2019-05-22 13:45:00,124.32,124.34,124.28,124.34,12633.0,108.7818,108.7993,108.7468,108.7993,12633.0
2019-05-22 13:50:00,124.34,124.37,124.31,124.36,5080.0,108.7993,108.8255,108.773,108.8168,5080.0
2019-05-22 13:55:00,124.39,124.41,124.37,124.38,67533.0,108.843,108.8605,108.8255,108.8343,67533.0
2019-05-22 14:00:00,124.35,124.37,124.27,124.28,19231.0,108.808,108.8255,108.738,108.7468,19231.0
2019-05-22 14:05:00,124.29,124.39,124.29,124.39,3441.0,108.7555,108.843,108.7555,108.843,3441.0
2019-05-22 14:10:00,124.35,124.38,124.35,124.37,25611.0,108.808,108.8343,108.808,108.8255,25611.0
2019-05-22 14:15:00,124.36,124.36,124.3,124.33,3494.0,108.8168,108.8168,108.7643,108.7905,3494.0
2019-05-22 14:20:00,124.35,124.42,124.35,124.41,3349.0,108.808,108.8693,108.808,108.8605,3349.0
2019-05-22 14:25:00,124.41,124.42,124.39,124.4,6050.0,108.8605,108.8693,108.843,108.8518,6050.0
2019-05-22 14:30:00,124.42,124.52,124.42,124.49,8582.0,108.8693,108.9568,108.8693,108.9305,8582.0
2019-05-22 14:35:00,124.51,124.52,124.5,124.5,4796.0,108.948,108.9568,108.9393,108.9393,4796.0
2019-05-22 14:40:00,124.5,124.57,124.49,124.55,15364.0,108.9393,109.0005,108.9305,108.983,15364.0
2019-05-22 14:45:00,124.53,124.56,124.53,124.55,33277.0,108.9655,108.9918,108.9655,108.983,33277.0
2019-05-22 14:50:00,124.55,124.56,124.5,124.5,45908.0,108.983,108.9918,108.9393,108.9393,45908.0
2019-05-22 14:55:00,124.5,124.53,124.5,124.53,63862.0,108.9393,108.9655,108.9393,108.9655,63862.0
2019-05-22 15:00:00,124.54,124.57,124.51,124.53,5682.0,108.9743,109.0005,108.948,108.9655,5682.0
2019-05-22 15:05:00,124.53,124.56,124.47,124.49,8542.0,108.9655,108.9918,108.913,108.9305,8542.0
2019-05-22 15:10:00,124.5,124.55,124.5,124.52,4866.0,108.9393,108.983,108.9393,108.9568,4866.0
2019-05-22 15:15:00,124.51,124.52,124.46,124.52,12929.0,108.948,108.9568,108.9043,108.9568,12929.0
2019-05-22 15:20:00,124.52,124.54,124.5,124.54,21722.0,108.9568,108.9743,108.9393,108.9743,21722.0
2019-05-22 15:25:00,124.55,124.59,124.52,124.52,44224.0,108.983,109.018,108.9568,108.9568,44224.0
2019-05-22 15:30:00,124.51,124.51,124.47,124.51,7480.0,108.948,108.948,108.913,108.948,7480.0
2019-05-22 15:35:00,124.51,124.52,124.47,124.49,8604.0,108.948,108.9568,108.913,108.9305,8604.0
2019-05-22 15:40:00,124.48,124.5,124.46,124.48,16807.0,108.9218,108.9393,108.9043,108.9218,16807.0
2019-05-22 15:45:00,124.49,124.52,124.46,124.48,71634.0,108.9305,108.9568,108.9043,108.9218,71634.0
2019-05-22 15:50:00,124.48,124.51,124.45,124.46,27155.0,108.9218,108.948,108.8955,108.9043,27155.0
2019-05-22 15:55:00,124.45,124.47,124.39,124.39,40812.0,108.8955,108.913,108.843,108.843,40812.0
2019-05-23 09:30:00,123.45,123.45,122.96,122.99,34158.0,108.0205,108.0205,107.5917,107.618,34158.0
2019-05-23 09:35:00,123.0,123.01,122.88,122.89,15737.0,107.6267,107.6355,107.5217,107.5305,15737.0
2019-05-23 09:40:00,122.87,122.87,122.8,122.83,19456.0,107.513,107.513,107.4517,107.478,19456.0
2019-05-23 09:45:00,122.81,122.9,122.71,122.83,21249.0,107.4605,107.5392,107.373,107.478,21249.0
2019-05-23 09:50:00,122.8,122.81,122.66,122.74,18936.0,107.4517,107.4605,107.3292,107.3992,18936.0
2019-05-23 09:55:00,122.73,122.79,122.67,122.77,8105.0,107.3905,107.443,107.338,107.4255,8105.0
2019-05-23 10:00:00,122.75,122.96,122.72,122.86,4831.0,107.408,107.5917,107.3817,107.5042,4831.0
2019-05-23 10:05:00,122.89,122.9,122.75,122.76,5099.0,107.5305,107.5392,107.408,107.4167,5099.0
2019-05-23 10:10:00,122.76,122.92,122.74,122.79,11875.0,107.4167,107.5567,107.3992,107.443,11875.0
2019-05-23 10:15:00,122.83,122.89,122.73,122.76,19085.0,107.478,107.5305,107.3905,107.4167,19085.0
2019-05-23 10:20:00,122.81,122.81,122.64,122.73,23126.0,107.4605,107.4605,107.3117,107.3905,23126.0
2019-05-23 10:25:00,122.71,122.91,122.67,122.9,9294.0,107.373,107.548,107.338,107.5392,9294.0
2019-05-23 10:30:00,122.89,123.02,122.85,122.99,5732.0,107.5305,107.6442,107.4955,107.618,5732.0
2019-05-23 10:35:00,122.99,123.03,122.91,123.03,5261.0,107.618,107.653,107.548,107.653,5261.0
2019-05-23 10:40:00,123.03,123.06,122.95,122.95,28062.0,107.653,107.6792,107.583,107.583,28062.0
2019-05-23 10:45:00,122.95,123.06,122.95,122.99,15442.0,107.583,107.6792,107.583,107.618,15442.0
2019-05-23 10:50:00,123.05,123.17,122.99,123.16,4927.0,107.6705,107.7755,107.618,107.7667,4927.0
2019-05-23 10:55:00,123.16,123.16,123.06,123.1,9250.0,107.7667,107.7667,107.6792,107.7142,9250.0
2019-05-23 11:00:00,123.09,123.09,122.92,122.93,31567.0,107.7055,107.7055,107.5567,107.5655,31567.0
2019-05-23 11:05:00,122.95,123.02,122.9,122.99,8139.0,107.583,107.6442,107.5392,107.618,8139.0
2019-05-23 11:10:00,122.96,122.99,122.84,122.84,37207.0,107.5917,107.618,107.4867,107.4867,37207.0
2019-05-23 11:15:00,122.83,122.94,122.83,122.94,22790.0,107.478,107.5742,107.478,107.5742,22790.0
2019-05-23 11:20:00,122.94,122.94,122.8,122.88,16285.0,107.5742,107.5742,107.4517,107.5217,16285.0
2019-05-23 11:25:00,122.89,123.03,122.89,122.9,16697.0,107.5305,107.653,107.5305,107.5392,16697.0
2019-05-23 11:30:00,122.89,122.96,122.85,122.85,29013.0,107.5305,107.5917,107.4955,107.4955,29013.0
2019-05-23 11:35:00,122.87,122.91,122.8,122.9,7811.0,107.513,107.548,107.4517,107.5392,7811.0
2019-05-23 11:40:00,122.88,122.88,122.78,122.8,16994.0,107.5217,107.5217,107.4342,107.4517,16994.0
2019-05-23 11:45:00,122.8,122.82,122.76,122.79,16684.0,107.4517,107.4692,107.4167,107.443,16684.0
2019-05-23 11:50:00,122.78,122.82,122.63,122.64,14689.0,107.4342,107.4692,107.303,107.3117,14689.0
2019-05-23 11:55:00,122.59,122.59,122.54,122.57,3743.0,107.268,107.268,107.2242,107.2505,3743.0
2019-05-23 12:00:00,122.6,122.64,122.59,122.64,5648.0,107.2767,107.3117,107.268,107.3117,5648.0
2019-05-23 12:05:00,122.62,122.84,122.61,122.66,11467.0,107.2942,107.4867,107.2855,107.3292,11467.0
2019-05-23 12:10:00,122.65,122.75,122.65,122.73,5182.0,107.3205,107.408,107.3205,107.3905,5182.0
2019-05-23 12:15:00,122.73,122.73,122.61,122.68,3626.0,107.3905,107.3905,107.2855,107.3467,3626.0
2019-05-23 12:20:00,122.68,122.68,122.64,122.66,1741.0,107.3467,107.3467,107.3117,107.3292,1741.0
2019-05-23 12:25:00,122.69,122.74,122.69,122.73,3642.0,107.3555,107.3992,107.3555,107.3905,3642.0
2019-05-23 12:30:00,122.72,122.72,122.68,122.69,1700.0,107.3817,107.3817,107.3467,107.3555,1700.0
2019-05-23 12:35:00,122.7,122.72,122.65,122.71,7639.0,107.3642,107.3817,107.3205,107.373,7639.0
2019-05-23 12:40:00,122.67,122.75,122.66,122.69,12654.0,107.338,107.408,107.3292,107.3555,12654.0
2019-05-23 12:45:00,122.71,122.73,122.64,122.65,5347.0,107.373,107.3905,107.3117,107.3205,5347.0
2019-05-23 12:50:00,122.67,122.67,122.48,122.52,14020.0,107.338,107.338,107.1717,107.2067,14020.0
2019-05-23 12:55:00,122.53,122.54,122.46,122.48,12860.0,107.2155,107.2242,107.1542,107.1717,12860.0
2019-05-23 13:00:00,122.47,122.47,122.41,122.46,4901.0,107.163,107.163,107.1105,107.1542,4901.0
2019-05-23 13:05:00,122.51,122.53,122.49,122.51,9290.0,107.198,107.2155,107.1805,107.198,9290.0
2019-05-23 13:10:00,122.49,122.52,122.41,122.41,2675.0,107.1805,107.2067,107.1105,107.1105,2675.0
2019-05-23 13:15:00,122.42,122.44,122.37,122.43,22707.0,107.1192,107.1367,107.0755,107.128,22707.0
2019-05-23 13:20:00,122.4,122.47,122.39,122.46,20948.0,107.1017,107.163,107.093,107.1542,20948.0
2019-05-23 13:25:00,122.45,122.59,122.44,122.52,11656.0,107.1455,107.268,107.1367,107.2067,11656.0
2019-05-23 13:30:00,122.54,122.55,122.5,122.55,10906.0,107.2242,107.233,107.1892,107.233,10906.0
2019-05-23 13:35:00,122.54,122.59,122.5,122.59,8122.0,107.2242,107.268,107.1892,107.268,8122.0
2019-05-23 13:40:00,122.6,122.6,122.56,122.57,3551.0,107.2767,107.2767,107.2417,107.2505,3551.0
2019-05-23 13:45:00,122.57,122.58,122.49,122.49,8953.0,107.2505,107.2592,107.1805,107.1805,8953.0
2019-05-23 13:50:00,122.48,122.52,122.46,122.48,5020.0,107.1717,107.2067,107.1542,107.1717,5020.0
2019-05-23 13:55:00,122.49,122.53,122.46,122.52,35182.0,107.1805,107.2155,107.1542,107.2067,35182.0
2019-05-23 14:00:00,122.52,122.59,122.48,122.48,9560.0,107.2067,107.268,107.1717,107.1717,9560.0
2019-05-23 14:05:00,122.47,122.53,122.41,122.41,9280.0,107.163,107.2155,107.1105,107.1105,9280.0
2019-05-23 14:10:00,122.4,122.44,122.39,122.44,4856.0,107.1017,107.1367,107.093,107.1367,4856.0
2019-05-23 14:15:00,122.44,122.5,122.41,122.48,6759.0,107.1367,107.1892,107.1105,107.1717,6759.0
2019-05-23 14:20:00,122.49,122.58,122.49,122.55,5536.0,107.1805,107.2592,107.1805,107.233,5536.0
2019-05-23 14:25:00,122.55,122.55,122.42,122.42,12277.0,107.233,107.233,107.1192,107.1192,12277.0
2019-05-23 14:30:00,122.43,122.53,122.43,122.53,8384.0,107.128,107.2155,107.128,107.2155,8384.0
2019-05-23 14:35:00,122.53,122.54,122.41,122.42,19709.0,107.2155,107.2242,107.1105,107.1192,19709.0
2019-05-23 14:40:00,122.44,122.44,122.32,122.35,8752.0,107.1367,107.1367,107.0317,107.058,8752.0
2019-05-23 14:45:00,122.36,122.4,122.34,122.35,10373.0,107.0667,107.1017,107.0492,107.058,10373.0
2019-05-23 14:50:00,122.36,122.4,122.32,122.37,14288.0,107.0667,107.1017,107.0317,107.0755,14288.0
2019-05-23 14:55:00,122.38,122.42,122.34,122.42,9047.0,107.0842,107.1192,107.0492,107.1192,9047.0
2019-05-23 15:00:00,122.41,122.42,122.31,122.4,14787.0,107.1105,107.1192,107.023,107.1017,14787.0
2019-05-23 15:05:00,122.38,122.41,122.34,122.37,16828.0,107.0842,107.1105,107.0492,107.0755,16828.0
2019-05-23 15:10:00,122.4,122.45,122.38,122.45,15937.0,107.1017,107.1455,107.0842,107.1455,15937.0
2019-05-23 15:15:00,122.47,122.63,122.41,122.58,8421.0,107.163,107.303,107.1105,107.2592,8421.0
2019-05-23 15:20:00,122.59,122.81,122.59,122.72,18201.0,107.268,107.4605,107.268,107.3817,18201.0
2019-05-23 15:25:00,122.73,123.0,122.7,122.93,42183.0,107.3905,107.6267,107.3642,107.5655,42183.0
2019-05-23 15:30:00,122.89,123.01,122.85,122.97,15696.0,107.5305,107.6355,107.4955,107.6005,15696.0
2019-05-23 15:35:00,122.96,123.0,122.86,122.87,33585.0,107.5917,107.6267,107.5042,107.513,33585.0
2019-05-23 15:40:00,122.87,122.87,122.68,122.72,19251.0,107.513,107.513,107.3467,107.3817,19251.0
2019-05-23 15:45:00,122.73,122.86,122.64,122.74,70218.0,107.3905,107.5042,107.3117,107.3992,70218.0
2019-05-23 15:50:00,122.75,122.91,122.7,122.9,57534.0,107.408,107.548,107.3642,107.5392,57534.0
2019-05-23 15:55:00,122.92,123.04,122.85,123.01,492651.0,107.5567,107.6617,107.4955,107.6355,492651.0
2019-05-24 09:30:00,123.64,123.75,123.63,123.73,24835.0,108.1868,108.283,108.178,108.2655,24835.0
2019-05-24 09:35:00,123.73,123.76,123.64,123.65,4271.0,108.2655,108.2918,108.1868,108.1955,4271.0
2019-05-24 09:40:00,123.66,123.66,123.6,123.6,1470.0,108.2043,108.2043,108.1518,108.1518,1470.0
2019-05-24 09:45:00,123.59,123.59,123.42,123.47,9911.0,108.143,108.143,107.9943,108.038,9911.0
2019-05-24 09:50:00,123.45,123.56,123.45,123.47,4083.0,108.0205,108.1168,108.0205,108.038,4083.0
2019-05-24 09:55:00,123.46,123.53,123.43,123.5,5251.0,108.0293,108.0905,108.003,108.0643,5251.0
2019-05-24 10:00:00,123.51,123.59,123.51,123.56,12759.0,108.073,108.143,108.073,108.1168,12759.0
2019-05-24 10:05:00,123.55,123.59,123.44,123.44,12425.0,108.108,108.143,108.0118,108.0118,12425.0
2019-05-24 10:10:00,123.41,123.47,123.4,123.4,10587.0,107.9855,108.038,107.9768,107.9768,10587.0
2019-05-24 10:15:00,123.43,123.53,123.43,123.5,1893.0,108.003,108.0905,108.003,108.0643,1893.0
2019-05-24 10:20:00,123.5,123.5,123.46,123.46,2121.0,108.0643,108.0643,108.0293,108.0293,2121.0
2019-05-24 10:25:00,123.43,123.48,123.38,123.38,2934.0,108.003,108.0468,107.9593,107.9593,2934.0
2019-05-24 10:30:00,123.37,123.44,123.33,123.43,9362.0,107.9505,108.0118,107.9155,108.003,9362.0
2019-05-24 10:35:00,123.39,123.45,123.33,123.45,11150.0,107.968,108.0205,107.9155,108.0205,11150.0
2019-05-24 10:40:00,123.43,123.44,123.35,123.39,3402.0,108.003,108.0118,107.933,107.968,3402.0
2019-05-24 10:45:00,123.41,123.47,123.3,123.3,7888.0,107.9855,108.038,107.8893,107.8893,7888.0
2019-05-24 10:50:00,123.29,123.29,123.1,123.12,14635.0,107.8805,107.8805,107.7142,107.7317,14635.0
2019-05-24 10:55:00,123.13,123.15,123.08,123.09,2336.0,107.7405,107.758,107.6967,107.7055,2336.0
2019-05-24 11:00:00,123.08,123.14,123.08,123.08,2685.0,107.6967,107.7492,107.6967,107.6967,2685.0
2019-05-24 11:05:00,123.15,123.18,123.05,123.08,3971.0,107.758,107.7842,107.6705,107.6967,3971.0
2019-05-24 11:10:00,123.1,123.11,123.0,123.05,4155.0,107.7142,107.723,107.6267,107.6705,4155.0
2019-05-24 11:15:00,123.05,123.05,122.96,123.02,9849.0,107.6705,107.6705,107.5917,107.6442,9849.0
2019-05-24 11:20:00,123.0,123.13,123.0,123.1,2819.0,107.6267,107.7405,107.6267,107.7142,2819.0
2019-05-24 11:25:00,123.09,123.1,123.01,123.08,7291.0,107.7055,107.7142,107.6355,107.6967,7291.0
2019-05-24 11:30:00,123.09,123.15,123.09,123.15,2090.0,107.7055,107.758,107.7055,107.758,2090.0
2019-05-24 11:35:00,123.18,123.24,123.16,123.21,4898.0,107.7842,107.8367,107.7667,107.8105,4898.0
2019-05-24 11:40:00,123.18,123.23,123.16,123.19,3894.0,107.7842,107.828,107.7667,107.793,3894.0
2019-05-24 11:45:00,123.21,123.24,123.19,123.24,4460.0,107.8105,107.8367,107.793,107.8367,4460.0
2019-05-24 11:50:00,123.24,123.29,123.22,123.26,6703.0,107.8367,107.8805,107.8192,107.8542,6703.0
2019-05-24 11:55:00,123.25,123.28,123.21,123.22,4103.0,107.8455,107.8717,107.8105,107.8192,4103.0
2019-05-24 12:00:00,123.21,123.29,123.17,123.29,14935.0,107.8105,107.8805,107.7755,107.8805,14935.0
2019-05-24 12:05:00,123.29,123.31,123.24,123.26,3963.0,107.8805,107.898,107.8367,107.8542,3963.0
2019-05-24 12:10:00,123.25,123.26,123.19,123.25,2250.0,107.8455,107.8542,107.793,107.8455,2250.0
2019-05-24 12:15:00,123.26,123.27,123.15,123.19,4320.0,107.8542,107.863,107.758,107.793,4320.0
2019-05-24 12:20:00,123.2,123.29,123.2,123.25,5871.0,107.8017,107.8805,107.8017,107.8455,5871.0
2019-05-24 12:25:00,123.26,123.32,123.26,123.31,2903.0,107.8542,107.9068,107.8542,107.898,2903.0
2019-05-24 12:30:00,123.32,123.39,123.32,123.36,3676.0,107.9068,107.968,107.9068,107.9418,3676.0
2019-05-24 12:35:00,123.38,123.42,123.36,123.42,12172.0,107.9593,107.9943,107.9418,107.9943,12172.0
2019-05-24 12:40:00,123.41,123.44,123.38,123.41,18717.0,107.9855,108.0118,107.9593,107.9855,18717.0
2019-05-24 12:45:00,123.41,123.42,123.38,123.39,4088.0,107.9855,107.9943,107.9593,107.968,4088.0
2019-05-24 12:50:00,123.4,123.42,123.37,123.42,6182.0,107.9768,107.9943,107.9505,107.9943,6182.0
2019-05-24 12:55:00,123.42,123.45,123.39,123.45,9851.0,107.9943,108.0205,107.968,108.0205,9851.0
2019-05-24 13:00:00,123.49,123.52,123.44,123.44,5322.0,108.0555,108.0818,108.0118,108.0118,5322.0
2019-05-24 13:05:00,123.42,123.49,123.42,123.45,3378.0,107.9943,108.0555,107.9943,108.0205,3378.0
2019-05-24 13:10:00,123.42,123.44,123.39,123.41,24633.0,107.9943,108.0118,107.968,107.9855,24633.0
2019-05-24 13:15:00,123.42,123.45,123.42,123.43,1888.0,107.9943,108.0205,107.9943,108.003,1888.0
2019-05-24 13:20:00,123.45,123.48,123.41,123.43,7078.0,108.0205,108.0468,107.9855,108.003,7078.0
2019-05-24 13:25:00,123.42,123.43,123.37,123.38,3856.0,107.9943,108.003,107.9505,107.9593,3856.0
2019-05-24 13:30:00,123.38,123.43,123.38,123.42,2412.0,107.9593,108.003,107.9593,107.9943,2412.0
2019-05-24 13:35:00,123.42,123.42,123.37,123.4,4395.0,107.9943,107.9943,107.9505,107.9768,4395.0
2019-05-24 13:40:00,123.41,123.46,123.4,123.46,1775.0,107.9855,108.0293,107.9768,108.0293,1775.0
2019-05-24 13:45:00,123.48,123.48,123.45,123.45,4095.0,108.0468,108.0468,108.0205,108.0205,4095.0
2019-05-24 13:50:00,123.45,123.52,123.45,123.46,6974.0,108.0205,108.0818,108.0205,108.0293,6974.0
2019-05-24 13:55:00,123.46,123.46,123.39,123.4,1722.0,108.0293,108.0293,107.968,107.9768,1722.0
2019-05-24 14:00:00,123.41,123.41,123.38,123.39,7271.0,107.9855,107.9855,107.9593,107.968,7271.0
2019-05-24 14:05:00,123.37,123.37,123.3,123.36,11397.0,107.9505,107.9505,107.8893,107.9418,11397.0
2019-05-24 14:10:00,123.35,123.36,123.31,123.31,11290.0,107.933,107.9418,107.898,107.898,11290.0
2019-05-24 14:15:00,123.3,123.35,123.28,123.35,26253.0,107.8893,107.933,107.8717,107.933,26253.0
2019-05-24 14:20:00,123.35,123.37,123.33,123.33,4368.0,107.933,107.9505,107.9155,107.9155,4368.0
2019-05-24 14:25:00,123.34,123.38,123.33,123.34,5956.0,107.9243,107.9593,107.9155,107.9243,5956.0
2019-05-24 14:30:00,123.37,123.38,123.32,123.34,10449.0,107.9505,107.9593,107.9068,107.9243,10449.0
2019-05-24 14:35:00,123.34,123.39,123.34,123.39,2869.0,107.9243,107.968,107.9243,107.968,2869.0
2019-05-24 14:40:00,123.42,123.42,123.4,123.42,3851.0,107.9943,107.9943,107.9768,107.9943,3851.0
2019-05-24 14:45:00,123.42,123.43,123.35,123.36,4978.0,107.9943,108.003,107.933,107.9418,4978.0
2019-05-24 14:50:00,123.36,123.39,123.35,123.36,1832.0,107.9418,107.968,107.933,107.9418,1832.0
2019-05-24 14:55:00,123.37,123.38,123.35,123.37,1294.0,107.9505,107.9593,107.933,107.9505,1294.0
2019-05-24 15:00:00,123.39,123.46,123.38,123.45,1615.0,107.968,108.0293,107.9593,108.0205,1615.0
2019-05-24 15:05:00,123.43,123.47,123.43,123.46,9308.0,108.003,108.038,108.003,108.0293,9308.0
2019-05-24 15:10:00,123.46,123.47,123.44,123.46,4354.0,108.0293,108.038,108.0118,108.0293,4354.0
2019-05-24 15:15:00,123.45,123.48,123.42,123.42,7379.0,108.0205,108.0468,107.9943,107.9943,7379.0
2019-05-24 15:20:00,123.44,123.47,123.43,123.47,3001.0,108.0118,108.038,108.003,108.038,3001.0
2019-05-24 15:25:00,123.46,123.51,123.45,123.51,8446.0,108.0293,108.073,108.0205,108.073,8446.0
2019-05-24 15:30:00,123.48,123.49,123.43,123.44,7835.0,108.0468,108.0555,108.003,108.0118,7835.0
2019-05-24 15:35:00,123.46,123.47,123.44,123.46,3245.0,108.0293,108.038,108.0118,108.0293,3245.0
2019-05-24 15:40:00,123.47,123.47,123.42,123.42,18031.0,108.038,108.038,107.9943,107.9943,18031.0
2019-05-24 15:45:00,123.41,123.42,123.37,123.4,12190.0,107.9855,107.9943,107.9505,107.9768,12190.0
2019-05-24 15:50:00,123.41,123.43,123.37,123.41,24295.0,107.9855,108.003,107.9505,107.9855,24295.0
2019-05-24 15:55:00,123.41,123.45,123.27,123.34,59101.0,107.9855,108.0205,107.863,107.9243,59101.0
2019-05-28 09:30:00,123.48,123.61,123.39,123.51,34880.0,108.0468,108.1605,107.968,108.073,34880.0
2019-05-28 09:35:00,123.54,123.6,123.51,123.55,23420.0,108.0993,108.1518,108.073,108.108,23420.0
2019-05-28 09:40:00,123.56,123.64,123.56,123.59,8145.0,108.1168,108.1868,108.1168,108.143,8145.0
2019-05-28 09:45:00,123.63,123.66,123.61,123.62,6571.0,108.178,108.2043,108.1605,108.1693,6571.0
2019-05-28 09:50:00,123.61,123.61,123.54,123.61,1632.0,108.1605,108.1605,108.0993,108.1605,1632.0
2019-05-28 09:55:00,123.58,123.58,123.5,123.51,137689.0,108.1343,108.1343,108.0643,108.073,137689.0
2019-05-28 10:00:00,123.5,123.53,123.47,123.49,8122.0,108.0643,108.0905,108.038,108.0555,8122.0
2019-05-28 10:05:00,123.48,123.56,123.46,123.46,18612.0,108.0468,108.1168,108.0293,108.0293,18612.0
2019-05-28 10:10:00,123.42,123.42,123.37,123.38,2546.0,107.9943,107.9943,107.9505,107.9593,2546.0
2019-05-28 10:15:00,123.4,123.43,123.33,123.35,5162.0,107.9768,108.003,107.9155,107.933,5162.0
2019-05-28 10:20:00,123.38,123.38,123.32,123.32,800.0,107.9593,107.9593,107.9068,107.9068,800.0
2019-05-28 10:25:00,123.33,123.35,123.29,123.3,2809.0,107.9155,107.933,107.8805,107.8893,2809.0
2019-05-28 10:30:00,123.29,123.32,123.15,123.17,8394.0,107.8805,107.9068,107.758,107.7755,8394.0
2019-05-28 10:35:00,123.16,123.16,123.05,123.06,2245.0,107.7667,107.7667,107.6705,107.6792,2245.0
2019-05-28 10:40:00,123.07,123.14,123.07,123.08,3362.0,107.688,107.7492,107.688,107.6967,3362.0
2019-05-28 10:45:00,123.03,123.1,123.01,123.06,8669.0,107.653,107.7142,107.6355,107.6792,8669.0
2019-05-28 10:50:00,123.02,123.03,122.96,123.02,1795.0,107.6442,107.653,107.5917,107.6442,1795.0
2019-05-28 10:55:00,123.0,123.12,122.97,123.06,5356.0,107.6267,107.7317,107.6005,107.6792,5356.0
2019-05-28 11:00:00,123.05,123.17,123.05,123.14,1711.0,107.6705,107.7755,107.6705,107.7492,1711.0
2019-05-28 11:05:00,123.18,123.2,123.14,123.14,1044.0,107.7842,107.8017,107.7492,107.7492,1044.0
2019-05-28 11:10:00,123.15,123.24,123.13,123.24,1964.0,107.758,107.8367,107.7405,107.8367,1964.0
2019-05-28 11:15:00,123.25,123.27,123.21,123.24,2239.0,107.8455,107.863,107.8105,107.8367,2239.0
2019-05-28 11:20:00,123.2,123.2,123.13,123.13,1645.0,107.8017,107.8017,107.7405,107.7405,1645.0
2019-05-28 11:25:00,123.13,123.15,123.02,123.02,4200.0,107.7405,107.758,107.6442,107.6442,4200.0
2019-05-28 11:30:00,123.01,123.01,122.91,122.94,13131.0,107.6355,107.6355,107.548,107.5742,13131.0
2019-05-28 11:35:00,122.98,123.01,122.98,123.01,1852.0,107.6092,107.6355,107.6092,107.6355,1852.0
2019-05-28 11:40:00,123.04,123.13,123.03,123.08,8889.0,107.6617,107.7405,107.653,107.6967,8889.0
2019-05-28 11:45:00,123.07,123.07,122.99,123.0,2050.0,107.688,107.688,107.618,107.6267,2050.0
2019-05-28 11:50:00,122.98,122.98,122.85,122.92,3503.0,107.6092,107.6092,107.4955,107.5567,3503.0
2019-05-28 11:55:00,122.94,123.08,122.94,123.06,2754.0,107.5742,107.6967,107.5742,107.6792,2754.0
2019-05-28 12:00:00,123.07,123.11,123.05,123.11,1100.0,107.688,107.723,107.6705,107.723,1100.0
2019-05-28 12:05:00,123.09,123.14,123.08,123.08,6272.0,107.7055,107.7492,107.6967,107.6967,6272.0
2019-05-28 12:10:00,123.08,123.16,123.08,123.15,2686.0,107.6967,107.7667,107.6967,107.758,2686.0
2019-05-28 12:15:00,123.14,123.14,123.07,123.1,100993.0,107.7492,107.7492,107.688,107.7142,100993.0
2019-05-28 12:20:00,123.1,123.18,123.1,123.17,4815.0,107.7142,107.7842,107.7142,107.7755,4815.0
2019-05-28 12:25:00,123.16,123.17,123.11,123.14,9624.0,107.7667,107.7755,107.723,107.7492,9624.0
2019-05-28 12:30:00,123.13,123.17,123.11,123.13,8815.0,107.7405,107.7755,107.723,107.7405,8815.0
2019-05-28 12:35:00,123.11,123.13,123.08,123.08,5805.0,107.723,107.7405,107.6967,107.6967,5805.0
2019-05-28 12:40:00,123.12,123.12,123.05,123.06,5292.0,107.7317,107.7317,107.6705,107.6792,5292.0
2019-05-28 12:45:00,123.05,123.12,123.02,123.1,4548.0,107.6705,107.7317,107.6442,107.7142,4548.0
2019-05-28 12:50:00,123.09,123.13,123.07,123.08,8479.0,107.7055,107.7405,107.688,107.6967,8479.0
2019-05-28 12:55:00,123.07,123.09,122.98,122.98,9042.0,107.688,107.7055,107.6092,107.6092,9042.0
2019-05-28 13:00:00,123.01,123.05,122.97,122.97,4569.0,107.6355,107.6705,107.6005,107.6005,4569.0
2019-05-28 13:05:00,122.97,123.01,122.97,122.97,2932.0,107.6005,107.6355,107.6005,107.6005,2932.0
2019-05-28 13:10:00,122.97,123.0,122.94,122.95,3670.0,107.6005,107.6267,107.5742,107.583,3670.0
2019-05-28 13:15:00,122.94,123.0,122.94,122.96,4784.0,107.5742,107.6267,107.5742,107.5917,4784.0
2019-05-28 13:20:00,122.94,122.99,122.94,122.98,10233.0,107.5742,107.618,107.5742,107.6092,10233.0
2019-05-28 13:25:00,122.97,122.98,122.9,122.9,11533.0,107.6005,107.6092,107.5392,107.5392,11533.0
2019-05-28 13:30:00,122.91,122.93,122.9,122.92,8137.0,107.548,107.5655,107.5392,107.5567,8137.0
2019-05-28 13:35:00,122.91,122.96,122.9,122.92,7251.0,107.548,107.5917,107.5392,107.5567,7251.0
2019-05-28 13:40:00,122.92,122.99,122.92,122.95,26165.0,107.5567,107.618,107.5567,107.583,26165.0
2019-05-28 13:45:00,122.96,122.98,122.94,122.95,14546.0,107.5917,107.6092,107.5742,107.583,14546.0
2019-05-28 13:50:00,122.94,122.96,122.91,122.91,5218.0,107.5742,107.5917,107.548,107.548,5218.0
2019-05-28 13:55:00,122.92,122.94,122.89,122.9,10627.0,107.5567,107.5742,107.5305,107.5392,10627.0
2019-05-28 14:00:00,122.89,122.89,122.79,122.79,11673.0,107.5305,107.5305,107.443,107.443,11673.0
2019-05-28 14:05:00,122.8,122.8,122.77,122.79,6228.0,107.4517,107.4517,107.4255,107.443,6228.0
2019-05-28 14:10:00,122.79,122.79,122.71,122.75,7838.0,107.443,107.443,107.373,107.408,7838.0
2019-05-28 14:15:00,122.75,122.79,122.74,122.74,18761.0,107.408,107.443,107.3992,107.3992,18761.0
2019-05-28 14:20:00,122.73,122.74,122.7,122.7,10132.0,107.3905,107.3992,107.3642,107.3642,10132.0
2019-05-28 14:25:00,122.69,122.7,122.66,122.67,18969.0,107.3555,107.3642,107.3292,107.338,18969.0
2019-05-28 14:30:00,122.65,122.71,122.63,122.7,18148.0,107.3205,107.373,107.303,107.3642,18148.0
2019-05-28 14:35:00,122.7,122.7,122.65,122.66,13335.0,107.3642,107.3642,107.3205,107.3292,13335.0
2019-05-28 14:40:00,122.67,122.67,122.53,122.54,33278.0,107.338,107.338,107.2155,107.2242,33278.0
2019-05-28 14:45:00,122.54,122.58,122.53,122.56,18735.0,107.2242,107.2592,107.2155,107.2417,18735.0
2019-05-28 14:50:00,122.55,122.57,122.46,122.47,16544.0,107.233,107.2505,107.1542,107.163,16544.0
2019-05-28 14:55:00,122.49,122.53,122.46,122.53,13118.0,107.1805,107.2155,107.1542,107.2155,13118.0
2019-05-28 15:00:00,122.52,122.52,122.41,122.42,17560.0,107.2067,107.2067,107.1105,107.1192,17560.0
2019-05-28 15:05:00,122.43,122.51,122.43,122.45,10138.0,107.128,107.198,107.128,107.1455,10138.0
2019-05-28 15:10:00,122.43,122.43,122.34,122.39,8826.0,107.128,107.128,107.0492,107.093,8826.0
2019-05-28 15:15:00,122.39,122.49,122.39,122.48,11095.0,107.093,107.1805,107.093,107.1717,11095.0
2019-05-28 15:20:00,122.48,122.49,122.39,122.47,15252.0,107.1717,107.1805,107.093,107.163,15252.0
2019-05-28 15:25:00,122.45,122.5,122.31,122.34,17340.0,107.1455,107.1892,107.023,107.0492,17340.0
2019-05-28 15:30:00,122.32,122.36,122.16,122.17,22604.0,107.0317,107.0667,106.8917,106.9005,22604.0
2019-05-28 15:35:00,122.16,122.19,122.03,122.08,122922.0,106.8917,106.918,106.778,106.8217,122922.0
2019-05-28 15:40:00,122.07,122.07,121.9,121.94,49704.0,106.813,106.813,106.6642,106.6992,49704.0
2019-05-28 15:45:00,121.94,122.04,121.91,121.96,35625.0,106.6992,106.7867,106.673,106.7167,35625.0
2019-05-28 15:50:00,121.96,122.08,121.93,122.03,57936.0,106.7167,106.8217,106.6905,106.778,57936.0
2019-05-28 15:55:00,122.03,122.04,121.82,121.82,927836.0,106.778,106.7867,106.5942,106.5942,927836.0
2019-05-29 09:30:00,121.26,121.39,121.02,121.18,86909.0,106.1042,106.218,105.8942,106.0342,86909.0
2019-05-29 09:35:00,121.19,121.19,120.87,120.88,67806.0,106.043,106.043,105.763,105.7717,67806.0
2019-05-29 09:40:00,120.88,121.07,120.87,121.04,72181.0,105.7717,105.938,105.763,105.9117,72181.0
2019-05-29 09:45:00,121.01,121.09,120.93,120.93,19039.0,105.8855,105.9555,105.8155,105.8155,19039.0
2019-05-29 09:50:00,120.94,120.94,120.79,120.82,15710.0,105.8242,105.8242,105.693,105.7192,15710.0
2019-05-29 09:55:00,120.84,120.98,120.84,120.96,8152.0,105.7367,105.8592,105.7367,105.8417,8152.0
2019-05-29 10:00:00,120.98,121.0,120.92,120.98,3186.0,105.8592,105.8767,105.8067,105.8592,3186.0
2019-05-29 10:05:00,120.99,121.02,120.87,120.93,22379.0,105.868,105.8942,105.763,105.8155,22379.0
2019-05-29 10:10:00,120.97,121.09,120.92,121.09,8470.0,105.8505,105.9555,105.8067,105.9555,8470.0
2019-05-29 10:15:00,121.09,121.26,121.08,121.23,22563.0,105.9555,106.1042,105.9467,106.078,22563.0
2019-05-29 10:20:00,121.25,121.25,121.2,121.24,4028.0,106.0955,106.0955,106.0517,106.0867,4028.0
2019-05-29 10:25:00,121.29,121.35,121.25,121.35,12718.0,106.1305,106.183,106.0955,106.183,12718.0
2019-05-29 10:30:00,121.36,121.41,121.32,121.38,6938.0,106.1917,106.2355,106.1567,106.2092,6938.0
2019-05-29 10:35:00,121.34,121.34,121.2,121.27,3150.0,106.1742,106.1742,106.0517,106.113,3150.0
2019-05-29 10:40:00,121.16,121.21,121.15,121.18,5944.0,106.0167,106.0605,106.008,106.0342,5944.0
2019-05-29 10:45:00,121.11,121.11,121.03,121.08,3955.0,105.973,105.973,105.903,105.9467,3955.0
2019-05-29 10:50:00,121.08,121.11,121.02,121.07,10844.0,105.9467,105.973,105.8942,105.938,10844.0
2019-05-29 10:55:00,121.09,121.13,121.02,121.04,4108.0,105.9555,105.9905,105.8942,105.9117,4108.0
2019-05-29 11:00:00,120.99,121.2,120.97,121.13,24095.0,105.868,106.0517,105.8505,105.9905,24095.0
2019-05-29 11:05:00,121.11,121.27,121.08,121.24,12309.0,105.973,106.113,105.9467,106.0867,12309.0
2019-05-29 11:10:00,121.18,121.18,120.99,120.99,5122.0,106.0342,106.0342,105.868,105.868,5122.0
2019-05-29 11:15:00,121.01,121.03,120.94,121.0,8259.0,105.8855,105.903,105.8242,105.8767,8259.0
2019-05-29 11:20:00,120.98,120.98,120.83,120.84,11630.0,105.8592,105.8592,105.728,105.7367,11630.0
2019-05-29 11:25:00,120.83,120.88,120.8,120.81,5860.0,105.728,105.7717,105.7017,105.7105,5860.0
2019-05-29 11:30:00,120.87,120.89,120.76,120.84,7883.0,105.763,105.7805,105.6667,105.7367,7883.0
2019-05-29 11:35:00,120.89,120.89,120.67,120.67,9274.0,105.7805,105.7805,105.588,105.588,9274.0
2019-05-29 11:40:00,120.66,120.69,120.46,120.51,99849.0,105.5792,105.6055,105.4042,105.448,99849.0
2019-05-29 11:45:00,120.53,120.56,120.52,120.52,2906.0,105.4655,105.4917,105.4567,105.4567,2906.0
2019-05-29 11:50:00,120.52,120.53,120.33,120.37,11218.0,105.4567,105.4655,105.2905,105.3255,11218.0
2019-05-29 11:55:00,120.4,120.48,120.38,120.46,30209.0,105.3517,105.4217,105.3342,105.4042,30209.0
2019-05-29 12:00:00,120.41,120.56,120.41,120.56,33768.0,105.3605,105.4917,105.3605,105.4917,33768.0
2019-05-29 12:05:00,120.55,120.69,120.52,120.67,34052.0,105.483,105.6055,105.4567,105.588,34052.0
2019-05-29 12:10:00,120.65,120.68,120.6,120.68,33515.0,105.5705,105.5967,105.5267,105.5967,33515.0
2019-05-29 12:15:00,120.68,120.76,120.61,120.75,7178.0,105.5967,105.6667,105.5355,105.658,7178.0
2019-05-29 12:20:00,120.73,120.75,120.65,120.7,4287.0,105.6405,105.658,105.5705,105.6142,4287.0
2019-05-29 12:25:00,120.7,120.87,120.7,120.85,70211.0,105.6142,105.763,105.6142,105.7455,70211.0
2019-05-29 12:30:00,120.85,120.89,120.8,120.89,40746.0,105.7455,105.7805,105.7017,105.7805,40746.0
2019-05-29 12:35:00,120.88,120.9,120.8,120.84,14666.0,105.7717,105.7892,105.7017,105.7367,14666.0
2019-05-29 12:40:00,120.82,120.87,120.77,120.87,8019.0,105.7192,105.763,105.6755,105.763,8019.0
2019-05-29 12:45:00,120.88,120.9,120.83,120.83,6827.0,105.7717,105.7892,105.728,105.728,6827.0
2019-05-29 12:50:00,120.86,120.86,120.73,120.75,4095.0,105.7542,105.7542,105.6405,105.658,4095.0
2019-05-29 12:55:00,120.7,120.7,120.65,120.67,6473.0,105.6142,105.6142,105.5705,105.588,6473.0
2019-05-29 13:00:00,120.68,120.7,120.6,120.62,30792.0,105.5967,105.6142,105.5267,105.5442,30792.0
2019-05-29 13:05:00,120.63,120.98,120.62,120.98,15550.0,105.553,105.8592,105.5442,105.8592,15550.0
2019-05-29 13:10:00,120.99,121.07,120.92,120.93,12782.0,105.868,105.938,105.8067,105.8155,12782.0
2019-05-29 13:15:00,120.93,120.94,120.86,120.88,12375.0,105.8155,105.8242,105.7542,105.7717,12375.0
2019-05-29 13:20:00,120.87,120.93,120.82,120.93,11097.0,105.763,105.8155,105.7192,105.8155,11097.0
2019-05-29 13:25:00,120.93,120.96,120.88,120.93,3798.0,105.8155,105.8417,105.7717,105.8155,3798.0
2019-05-29 13:30:00,120.93,121.04,120.92,121.0,5973.0,105.8155,105.9117,105.8067,105.8767,5973.0
2019-05-29 13:35:00,121.0,121.04,120.94,121.02,13125.0,105.8767,105.9117,105.8242,105.8942,13125.0
2019-05-29 13:40:00,121.03,121.04,120.94,120.95,3077.0,105.903,105.9117,105.8242,105.833,3077.0
2019-05-29 13:45:00,120.94,121.04,120.93,121.04,11124.0,105.8242,105.9117,105.8155,105.9117,11124.0
2019-05-29 13:50:00,121.04,121.09,120.93,120.93,10114.0,105.9117,105.9555,105.8155,105.8155,10114.0
2019-05-29 13:55:00,120.94,120.98,120.91,120.92,4631.0,105.8242,105.8592,105.798,105.8067,4631.0
2019-05-29 14:00:00,120.93,121.03,120.92,120.97,5223.0,105.8155,105.903,105.8067,105.8505,5223.0
2019-05-29 14:05:00,120.99,120.99,120.86,120.87,7119.0,105.868,105.868,105.7542,105.763,7119.0
2019-05-29 14:10:00,120.87,120.9,120.79,120.83,4649.0,105.763,105.7892,105.693,105.728,4649.0
2019-05-29 14:15:00,120.78,120.86,120.78,120.85,10602.0,105.6842,105.7542,105.6842,105.7455,10602.0
2019-05-29 14:20:00,120.85,120.89,120.84,120.86,37729.0,105.7455,105.7805,105.7367,105.7542,37729.0
2019-05-29 14:25:00,120.84,120.91,120.81,120.91,5225.0,105.7367,105.798,105.7105,105.798,5225.0
2019-05-29 14:30:00,120.9,120.9,120.73,120.77,12138.0,105.7892,105.7892,105.6405,105.6755,12138.0
2019-05-29 14:35:00,120.76,120.76,120.62,120.67,17623.0,105.6667,105.6667,105.5442,105.588,17623.0
2019-05-29 14:40:00,120.65,120.65,120.54,120.55,26228.0,105.5705,105.5705,105.4742,105.483,26228.0
2019-05-29 14:45:00,120.55,120.61,120.55,120.6,4899.0,105.483,105.5355,105.483,105.5267,4899.0
2019-05-29 14:50:00,120.59,120.59,120.5,120.56,31272.0,105.518,105.518,105.4392,105.4917,31272.0
2019-05-29 14:55:00,120.54,120.66,120.52,120.66,21457.0,105.4742,105.5792,105.4567,105.5792,21457.0
2019-05-29 15:00:00,120.66,120.66,120.47,120.52,8399.0,105.5792,105.5792,105.413,105.4567,8399.0
2019-05-29 15:05:00,120.5,120.59,120.45,120.59,31255.0,105.4392,105.518,105.3955,105.518,31255.0
2019-05-29 15:10:00,120.59,120.67,120.54,120.66,13706.0,105.518,105.588,105.4742,105.5792,13706.0
2019-05-29 15:15:00,120.67,120.69,120.61,120.62,7517.0,105.588,105.6055,105.5355,105.5442,7517.0
2019-05-29 15:20:00,120.62,120.76,120.6,120.74,35497.0,105.5442,105.6667,105.5267,105.6492,35497.0
2019-05-29 15:25:00,120.72,120.8,120.69,120.8,39410.0,105.6317,105.7017,105.6055,105.7017,39410.0
2019-05-29 15:30:00,120.8,121.06,120.74,121.06,73180.0,105.7017,105.9292,105.6492,105.9292,73180.0
2019-05-29 15:35:00,121.09,121.2,121.09,121.17,37051.0,105.9555,106.0517,105.9555,106.0255,37051.0
2019-05-29 15:40:00,121.15,121.27,121.15,121.21,10759.0,106.008,106.113,106.008,106.0605,10759.0
2019-05-29 15:45:00,121.2,121.22,121.1,121.12,12655.0,106.0517,106.0692,105.9642,105.9817,12655.0
2019-05-29 15:50:00,121.1,121.1,120.96,121.09,32438.0,105.9642,105.9642,105.8417,105.9555,32438.0
2019-05-29 15:55:00,121.1,121.21,121.08,121.08,52871.0,105.9642,106.0605,105.9467,105.9467,52871.0
2019-05-30 09:30:00,121.4,121.57,121.29,121.51,32157.0,106.2267,106.3755,106.1305,106.323,32157.0
2019-05-30 09:35:00,121.5,121.66,121.5,121.63,3337.0,106.3142,106.4542,106.3142,106.428,3337.0
2019-05-30 09:40:00,121.63,121.68,121.59,121.63,29787.0,106.428,106.4717,106.393,106.428,29787.0
2019-05-30 09:45:00,121.62,121.67,121.58,121.65,19143.0,106.4192,106.463,106.3842,106.4455,19143.0
2019-05-30 09:50:00,121.65,121.69,121.63,121.68,8155.0,106.4455,106.4805,106.428,106.4717,8155.0
2019-05-30 09:55:00,121.66,121.68,121.62,121.68,16073.0,106.4542,106.4717,106.4192,106.4717,16073.0
2019-05-30 10:00:00,121.67,121.69,121.64,121.69,9320.0,106.463,106.4805,106.4367,106.4805,9320.0
2019-05-30 10:05:00,121.69,121.69,121.53,121.55,9197.0,106.4805,106.4805,106.3405,106.358,9197.0
2019-05-30 10:10:00,121.54,121.6,121.54,121.54,4837.0,106.3492,106.4017,106.3492,106.3492,4837.0
2019-05-30 10:15:00,121.56,121.58,121.53,121.56,5158.0,106.3667,106.3842,106.3405,106.3667,5158.0
2019-05-30 10:20:00,121.54,121.61,121.53,121.56,8177.0,106.3492,106.4105,106.3405,106.3667,8177.0
2019-05-30 10:25:00,121.55,121.62,121.55,121.58,2746.0,106.358,106.4192,106.358,106.3842,2746.0
2019-05-30 10:30:00,121.61,121.69,121.61,121.69,9226.0,106.4105,106.4805,106.4105,106.4805,9226.0
2019-05-30 10:35:00,121.67,121.67,121.53,121.53,15965.0,106.463,106.463,106.3405,106.3405,15965.0
2019-05-30 10:40:00,121.5,121.51,121.43,121.43,3310.0,106.3142,106.323,106.253,106.253,3310.0
2019-05-30 10:45:00,121.39,121.44,121.33,121.33,5807.0,106.218,106.2617,106.1655,106.1655,5807.0
2019-05-30 10:50:00,121.36,121.36,121.11,121.12,3500.0,106.1917,106.1917,105.973,105.9817,3500.0
2019-05-30 10:55:00,121.16,121.23,121.15,121.23,6175.0,106.0167,106.078,106.008,106.078,6175.0
2019-05-30 11:00:00,121.21,121.21,120.99,121.07,6112.0,106.0605,106.0605,105.868,105.938,6112.0
2019-05-30 11:05:00,121.08,121.17,121.04,121.17,2536.0,105.9467,106.0255,105.9117,106.0255,2536.0
2019-05-30 11:10:00,121.17,121.27,121.14,121.26,3616.0,106.0255,106.113,105.9992,106.1042,3616.0
2019-05-30 11:15:00,121.27,121.28,121.14,121.15,967.0,106.113,106.1217,105.9992,106.008,967.0
2019-05-30 11:20:00,121.16,121.16,121.05,121.05,3882.0,106.0167,106.0167,105.9205,105.9205,3882.0
2019-05-30 11:25:00,121.08,121.12,121.08,121.11,1159.0,105.9467,105.9817,105.9467,105.973,1159.0
2019-05-30 11:30:00,121.09,121.13,120.91,120.94,4691.0,105.9555,105.9905,105.798,105.8242,4691.0
2019-05-30 11:35:00,121.01,121.05,120.99,121.03,5998.0,105.8855,105.9205,105.868,105.903,5998.0
2019-05-30 11:40:00,121.05,121.08,120.92,120.92,5331.0,105.9205,105.9467,105.8067,105.8067,5331.0
2019-05-30 11:45:00,120.92,120.98,120.92,120.97,8083.0,105.8067,105.8592,105.8067,105.8505,8083.0
2019-05-30 11:50:00,120.99,120.99,120.87,120.89,11423.0,105.868,105.868,105.763,105.7805,11423.0
2019-05-30 11:55:00,120.88,121.01,120.87,120.96,4678.0,105.7717,105.8855,105.763,105.8417,4678.0
2019-05-30 12:00:00,120.98,120.99,120.91,120.96,3313.0,105.8592,105.868,105.798,105.8417,3313.0
2019-05-30 12:05:00,120.92,121.0,120.92,120.94,16473.0,105.8067,105.8767,105.8067,105.8242,16473.0
2019-05-30 12:10:00,120.95,121.02,120.93,120.98,9686.0,105.833,105.8942,105.8155,105.8592,9686.0
2019-05-30 12:15:00,121.01,121.07,120.96,120.98,10376.0,105.8855,105.938,105.8417,105.8592,10376.0
2019-05-30 12:20:00,120.95,121.08,120.95,121.08,20510.0,105.833,105.9467,105.833,105.9467,20510.0
2019-05-30 12:25:00,121.08,121.08,120.99,120.99,9374.0,105.9467,105.9467,105.868,105.868,9374.0
2019-05-30 12:30:00,121.0,121.01,120.94,121.0,2677.0,105.8767,105.8855,105.8242,105.8767,2677.0
2019-05-30 12:35:00,121.04,121.17,121.03,121.12,65860.0,105.9117,106.0255,105.903,105.9817,65860.0
2019-05-30 12:40:00,121.16,121.23,121.16,121.23,64046.0,106.0167,106.078,106.0167,106.078,64046.0
2019-05-30 12:45:00,121.24,121.26,121.18,121.26,5121.0,106.0867,106.1042,106.0342,106.1042,5121.0
2019-05-30 12:50:00,121.28,121.31,121.28,121.29,11929.0,106.1217,106.148,106.1217,106.1305,11929.0
2019-05-30 12:55:00,121.28,121.28,121.21,121.23,2100.0,106.1217,106.1217,106.0605,106.078,2100.0
2019-05-30 13:00:00,121.23,121.29,121.21,121.21,3851.0,106.078,106.1305,106.0605,106.0605,3851.0
2019-05-30 13:05:00,121.21,121.22,121.14,121.2,1293.0,106.0605,106.0692,105.9992,106.0517,1293.0
2019-05-30 13:10:00,121.2,121.23,121.2,121.21,7993.0,106.0517,106.078,106.0517,106.0605,7993.0
2019-05-30 13:15:00,121.22,121.22,121.13,121.14,4635.0,106.0692,106.0692,105.9905,105.9992,4635.0
2019-05-30 13:20:00,121.16,121.18,121.1,121.14,3872.0,106.0167,106.0342,105.9642,105.9992,3872.0
2019-05-30 13:25:00,121.12,121.12,121.06,121.08,2033.0,105.9817,105.9817,105.9292,105.9467,2033.0
2019-05-30 13:30:00,121.09,121.09,120.98,120.99,3456.0,105.9555,105.9555,105.8592,105.868,3456.0
2019-05-30 13:35:00,121.01,121.01,120.92,120.99,9354.0,105.8855,105.8855,105.8067,105.868,9354.0
2019-05-30 13:40:00,120.97,120.99,120.94,120.94,6289.0,105.8505,105.868,105.8242,105.8242,6289.0
2019-05-30 13:45:00,120.96,120.98,120.93,120.98,6306.0,105.8417,105.8592,105.8155,105.8592,6306.0
2019-05-30 13:50:00,120.96,121.0,120.94,120.96,3283.0,105.8417,105.8767,105.8242,105.8417,3283.0
2019-05-30 13:55:00,120.97,121.03,120.97,121.0,14246.0,105.8505,105.903,105.8505,105.8767,14246.0
2019-05-30 14:00:00,121.01,121.09,121.0,121.03,8330.0,105.8855,105.9555,105.8767,105.903,8330.0
2019-05-30 14:05:00,121.03,121.03,120.98,120.98,11217.0,105.903,105.903,105.8592,105.8592,11217.0
2019-05-30 14:10:00,121.01,121.04,120.94,120.94,7735.0,105.8855,105.9117,105.8242,105.8242,7735.0
2019-05-30 14:15:00,120.95,120.97,120.92,120.97,32377.0,105.833,105.8505,105.8067,105.8505,32377.0
2019-05-30 14:20:00,120.96,120.97,120.82,120.85,25128.0,105.8417,105.8505,105.7192,105.7455,25128.0
2019-05-30 14:25:00,120.84,120.86,120.81,120.81,7694.0,105.7367,105.7542,105.7105,105.7105,7694.0
2019-05-30 14:30:00,120.81,120.81,120.76,120.76,31216.0,105.7105,105.7105,105.6667,105.6667,31216.0
2019-05-30 14:35:00,120.76,120.76,120.6,120.61,38114.0,105.6667,105.6667,105.5267,105.5355,38114.0
2019-05-30 14:40:00,120.61,120.7,120.6,120.63,25097.0,105.5355,105.6142,105.5267,105.553,25097.0
2019-05-30 14:45:00,120.63,120.76,120.59,120.75,104660.0,105.553,105.6667,105.518,105.658,104660.0
2019-05-30 14:50:00,120.75,120.87,120.72,120.86,47751.0,105.658,105.763,105.6317,105.7542,47751.0
2019-05-30 14:55:00,120.86,120.95,120.85,120.92,38942.0,105.7542,105.833,105.7455,105.8067,38942.0
2019-05-30 15:00:00,120.92,120.92,120.8,120.81,44780.0,105.8067,105.8067,105.7017,105.7105,44780.0
2019-05-30 15:05:00,120.81,120.85,120.64,120.73,46060.0,105.7105,105.7455,105.5617,105.6405,46060.0
2019-05-30 15:10:00,120.72,120.87,120.72,120.84,11234.0,105.6317,105.763,105.6317,105.7367,11234.0
2019-05-30 15:15:00,120.78,120.87,120.77,120.77,18291.0,105.6842,105.763,105.6755,105.6755,18291.0
2019-05-30 15:20:00,120.77,120.84,120.76,120.84,16229.0,105.6755,105.7367,105.6667,105.7367,16229.0
2019-05-30 15:25:00,120.82,120.95,120.77,120.9,12694.0,105.7192,105.833,105.6755,105.7892,12694.0
2019-05-30 15:30:00,120.88,120.89,120.78,120.87,15319.0,105.7717,105.7805,105.6842,105.763,15319.0
2019-05-30 15:35:00,120.91,121.14,120.9,121.05,30753.0,105.798,105.9992,105.7892,105.9205,30753.0
2019-05-30 15:40:00,121.06,121.07,120.97,121.01,14260.0,105.9292,105.938,105.8505,105.8855,14260.0
2019-05-30 15:45:00,120.97,121.1,120.93,121.08,22844.0,105.8505,105.9642,105.8155,105.9467,22844.0
2019-05-30 15:50:00,121.08,121.08,120.98,120.98,17583.0,105.9467,105.9467,105.8592,105.8592,17583.0
2019-05-30 15:55:00,120.98,121.09,120.95,121.04,86401.0,105.8592,105.9555,105.833,105.9117,86401.0
2019-05-31 09:30:00,119.86,119.98,119.67,119.7,53173.0,104.8792,104.9842,104.7129,104.7392,53173.0
2019-05-31 09:35:00,119.63,119.8,119.56,119.61,17891.0,104.6779,104.8267,104.6167,104.6604,17891.0
2019-05-31 09:40:00,119.58,119.58,119.45,119.57,32815.0,104.6342,104.6342,104.5204,104.6254,32815.0
2019-05-31 09:45:00,119.62,119.67,119.51,119.52,32214.0,104.6692,104.7129,104.5729,104.5817,32214.0
2019-05-31 09:50:00,119.52,119.6,119.47,119.59,26142.0,104.5817,104.6517,104.5379,104.6429,26142.0
2019-05-31 09:55:00,119.57,119.72,119.54,119.7,40605.0,104.6254,104.7567,104.5992,104.7392,40605.0
2019-05-31 10:00:00,119.69,119.73,119.64,119.67,49861.0,104.7304,104.7654,104.6867,104.7129,49861.0
2019-05-31 10:05:00,119.68,119.74,119.62,119.63,23790.0,104.7217,104.7742,104.6692,104.6779,23790.0
2019-05-31 10:10:00,119.64,119.65,119.53,119.56,9228.0,104.6867,104.6954,104.5904,104.6167,9228.0
2019-05-31 10:15:00,119.55,119.66,119.54,119.65,13686.0,104.6079,104.7042,104.5992,104.6954,13686.0
2019-05-31 10:20:00,119.66,119.79,119.66,119.76,29974.0,104.7042,104.818,104.7042,104.7917,29974.0
2019-05-31 10:25:00,119.75,119.79,119.69,119.74,18832.0,104.7829,104.818,104.7304,104.7742,18832.0
2019-05-31 10:30:00,119.74,119.9,119.73,119.88,21971.0,104.7742,104.9142,104.7654,104.8967,21971.0
2019-05-31 10:35:00,119.87,119.91,119.83,119.91,17125.0,104.888,104.923,104.853,104.923,17125.0
2019-05-31 10:40:00,119.92,119.92,119.8,119.8,5383.0,104.9317,104.9317,104.8267,104.8267,5383.0
2019-05-31 10:45:00,119.8,119.91,119.76,119.91,7373.0,104.8267,104.923,104.7917,104.923,7373.0
2019-05-31 10:50:00,119.95,120.0,119.92,119.93,4255.0,104.958,105.0017,104.9317,104.9405,4255.0
2019-05-31 10:55:00,119.94,119.94,119.83,119.92,4444.0,104.9492,104.9492,104.853,104.9317,4444.0
2019-05-31 11:00:00,119.93,120.04,119.86,119.95,72369.0,104.9405,105.0367,104.8792,104.958,72369.0
2019-05-31 11:05:00,119.94,119.99,119.9,119.97,10578.0,104.9492,104.993,104.9142,104.9755,10578.0
2019-05-31 11:10:00,119.95,120.01,119.95,120.01,6918.0,104.958,105.0105,104.958,105.0105,6918.0
2019-05-31 11:15:00,119.99,120.09,119.98,120.03,7011.0,104.993,105.0805,104.9842,105.028,7011.0
2019-05-31 11:20:00,120.08,120.17,120.06,120.16,7712.0,105.0717,105.1505,105.0542,105.1417,7712.0
2019-05-31 11:25:00,120.17,120.25,120.13,120.25,8010.0,105.1505,105.2205,105.1155,105.2205,8010.0
2019-05-31 11:30:00,120.22,120.24,120.18,120.18,24401.0,105.1942,105.2117,105.1592,105.1592,24401.0
2019-05-31 11:35:00,120.18,120.2,120.07,120.1,29946.0,105.1592,105.1767,105.063,105.0892,29946.0
2019-05-31 11:40:00,120.09,120.13,120.07,120.08,26519.0,105.0805,105.1155,105.063,105.0717,26519.0
2019-05-31 11:45:00,120.06,120.15,120.06,120.15,6192.0,105.0542,105.133,105.0542,105.133,6192.0
2019-05-31 11:50:00,120.14,120.15,120.05,120.05,8080.0,105.1242,105.133,105.0455,105.0455,8080.0
2019-05-31 11:55:00,120.05,120.11,120.02,120.11,16530.0,105.0455,105.098,105.0192,105.098,16530.0
2019-05-31 12:00:00,120.09,120.11,120.02,120.03,5631.0,105.0805,105.098,105.0192,105.028,5631.0
2019-05-31 12:05:00,120.05,120.09,120.04,120.09,52897.0,105.0455,105.0805,105.0367,105.0805,52897.0
2019-05-31 12:10:00,120.08,120.08,120.03,120.05,7112.0,105.0717,105.0717,105.028,105.0455,7112.0
2019-05-31 12:15:00,120.04,120.06,120.0,120.05,3065.0,105.0367,105.0542,105.0017,105.0455,3065.0
2019-05-31 12:20:00,120.05,120.05,119.93,119.94,2980.0,105.0455,105.0455,104.9405,104.9492,2980.0
2019-05-31 12:25:00,119.93,119.93,119.88,119.9,6038.0,104.9405,104.9405,104.8967,104.9142,6038.0
2019-05-31 12:30:00,119.9,119.93,119.84,119.93,4470.0,104.9142,104.9405,104.8617,104.9405,4470.0
2019-05-31 12:35:00,119.92,119.95,119.83,119.84,5844.0,104.9317,104.958,104.853,104.8617,5844.0
2019-05-31 12:40:00,119.87,119.89,119.81,119.86,6326.0,104.888,104.9055,104.8355,104.8792,6326.0
2019-05-31 12:45:00,119.84,119.92,119.83,119.86,3354.0,104.8617,104.9317,104.853,104.8792,3354.0
2019-05-31 12:50:00,119.89,119.89,119.83,119.83,1627.0,104.9055,104.9055,104.853,104.853,1627.0
2019-05-31 12:55:00,119.83,119.84,119.73,119.81,9867.0,104.853,104.8617,104.7654,104.8355,9867.0
2019-05-31 13:00:00,119.78,119.81,119.73,119.77,1749.0,104.8092,104.8355,104.7654,104.8005,1749.0
2019-05-31 13:05:00,119.78,119.84,119.75,119.84,1586.0,104.8092,104.8617,104.7829,104.8617,1586.0
2019-05-31 13:10:00,119.87,119.94,119.87,119.92,2666.0,104.888,104.9492,104.888,104.9317,2666.0
2019-05-31 13:15:00,119.9,119.92,119.88,119.9,39592.0,104.9142,104.9317,104.8967,104.9142,39592.0
2019-05-31 13:20:00,119.9,119.95,119.89,119.92,4334.0,104.9142,104.958,104.9055,104.9317,4334.0
2019-05-31 13:25:00,119.9,119.94,119.88,119.94,1567.0,104.9142,104.9492,104.8967,104.9492,1567.0
2019-05-31 13:30:00,119.95,119.97,119.93,119.96,2835.0,104.958,104.9755,104.9405,104.9667,2835.0
2019-05-31 13:35:00,119.96,119.97,119.92,119.96,1962.0,104.9667,104.9755,104.9317,104.9667,1962.0
2019-05-31 13:40:00,119.98,119.99,119.95,119.98,1895.0,104.9842,104.993,104.958,104.9842,1895.0
2019-05-31 13:45:00,119.96,120.01,119.96,120.0,10629.0,104.9667,105.0105,104.9667,105.0017,10629.0
2019-05-31 13:50:00,119.98,119.98,119.88,119.95,13148.0,104.9842,104.9842,104.8967,104.958,13148.0
2019-05-31 13:55:00,119.97,120.01,119.97,119.97,3181.0,104.9755,105.0105,104.9755,104.9755,3181.0
2019-05-31 14:00:00,120.0,120.0,119.8,119.81,7392.0,105.0017,105.0017,104.8267,104.8355,7392.0
2019-05-31 14:05:00,119.8,119.83,119.78,119.83,21530.0,104.8267,104.853,104.8092,104.853,21530.0
2019-05-31 14:10:00,119.81,119.84,119.71,119.71,5940.0,104.8355,104.8617,104.7479,104.7479,5940.0
2019-05-31 14:15:00,119.73,119.76,119.7,119.72,8132.0,104.7654,104.7917,104.7392,104.7567,8132.0
2019-05-31 14:20:00,119.67,119.73,119.65,119.72,6918.0,104.7129,104.7654,104.6954,104.7567,6918.0
2019-05-31 14:25:00,119.71,119.72,119.64,119.67,40737.0,104.7479,104.7567,104.6867,104.7129,40737.0
2019-05-31 14:30:00,119.65,119.66,119.56,119.56,25883.0,104.6954,104.7042,104.6167,104.6167,25883.0
2019-05-31 14:35:00,119.55,119.59,119.52,119.56,5072.0,104.6079,104.6429,104.5817,104.6167,5072.0
2019-05-31 14:40:00,119.56,119.77,119.56,119.77,35073.0,104.6167,104.8005,104.6167,104.8005,35073.0
2019-05-31 14:45:00,119.78,119.9,119.78,119.8,11609.0,104.8092,104.9142,104.8092,104.8267,11609.0
2019-05-31 14:50:00,119.84,119.92,119.83,119.89,16856.0,104.8617,104.9317,104.853,104.9055,16856.0
2019-05-31 14:55:00,119.88,119.91,119.85,119.85,5499.0,104.8967,104.923,104.8705,104.8705,5499.0
2019-05-31 15:00:00,119.83,119.85,119.7,119.71,12104.0,104.853,104.8705,104.7392,104.7479,12104.0
2019-05-31 15:05:00,119.72,119.76,119.72,119.75,22374.0,104.7567,104.7917,104.7567,104.7829,22374.0
2019-05-31 15:10:00,119.75,119.8,119.72,119.8,15696.0,104.7829,104.8267,104.7567,104.8267,15696.0
2019-05-31 15:15:00,119.81,119.81,119.71,119.74,22694.0,104.8355,104.8355,104.7479,104.7742,22694.0
2019-05-31 15:20:00,119.74,119.76,119.6,119.64,25911.0,104.7742,104.7917,104.6517,104.6867,25911.0
2019-05-31 15:25:00,119.63,119.68,119.56,119.67,19031.0,104.6779,104.7217,104.6167,104.7129,19031.0
2019-05-31 15:30:00,119.64,119.74,119.61,119.67,20652.0,104.6867,104.7742,104.6604,104.7129,20652.0
2019-05-31 15:35:00,119.66,119.66,119.52,119.57,35317.0,104.7042,104.7042,104.5817,104.6254,35317.0
2019-05-31 15:40:00,119.57,119.62,119.54,119.62,11584.0,104.6254,104.6692,104.5992,104.6692,11584.0
2019-05-31 15:45:00,119.6,119.74,119.59,119.72,15538.0,104.6517,104.7742,104.6429,104.7567,15538.0
2019-05-31 15:50:00,119.7,119.73,119.64,119.64,90728.0,104.7392,104.7654,104.6867,104.6867,90728.0
2019-05-31 15:55:00,119.63,119.65,119.58,119.59,107310.0,104.6779,104.6954,104.6342,104.6429,107310.0
2019-06-03 09:30:00,119.82,120.06,119.69,120.05,68691.0,104.8442,105.0542,104.7304,105.0455,68691.0
2019-06-03 09:35:00,120.06,120.21,120.04,120.12,48978.0,105.0542,105.1855,105.0367,105.1067,48978.0
2019-06-03 09:40:00,120.12,120.25,120.12,120.24,18995.0,105.1067,105.2205,105.1067,105.2117,18995.0
2019-06-03 09:45:00,120.22,120.22,119.95,120.04,38281.0,105.1942,105.1942,104.958,105.0367,38281.0
2019-06-03 09:50:00,120.01,120.1,119.96,119.96,56453.0,105.0105,105.0892,104.9667,104.9667,56453.0
2019-06-03 09:55:00,119.97,120.05,119.92,120.02,19205.0,104.9755,105.0455,104.9317,105.0192,19205.0
2019-06-03 10:00:00,119.99,120.08,119.82,120.0,77505.0,104.993,105.0717,104.8442,105.0017,77505.0
2019-06-03 10:05:00,120.0,120.23,119.96,120.18,34849.0,105.0017,105.203,104.9667,105.1592,34849.0
2019-06-03 10:10:00,120.17,120.21,120.13,120.18,12039.0,105.1505,105.1855,105.1155,105.1592,12039.0
2019-06-03 10:15:00,120.15,120.38,120.13,120.37,7973.0,105.133,105.3342,105.1155,105.3255,7973.0
2019-06-03 10:20:00,120.37,120.54,120.37,120.54,14163.0,105.3255,105.4742,105.3255,105.4742,14163.0
2019-06-03 10:25:00,120.56,120.69,120.56,120.69,7087.0,105.4917,105.6055,105.4917,105.6055,7087.0
2019-06-03 10:30:00,120.7,120.8,120.68,120.75,17609.0,105.6142,105.7017,105.5967,105.658,17609.0
2019-06-03 10:35:00,120.75,120.84,120.7,120.81,5152.0,105.658,105.7367,105.6142,105.7105,5152.0
2019-06-03 10:40:00,120.83,120.86,120.78,120.86,5963.0,105.728,105.7542,105.6842,105.7542,5963.0
2019-06-03 10:45:00,120.83,120.84,120.69,120.7,6539.0,105.728,105.7367,105.6055,105.6142,6539.0
2019-06-03 10:50:00,120.65,120.69,120.62,120.67,7774.0,105.5705,105.6055,105.5442,105.588,7774.0
2019-06-03 10:55:00,120.68,120.78,120.68,120.76,4660.0,105.5967,105.6842,105.5967,105.6667,4660.0
2019-06-03 11:00:00,120.79,120.79,120.68,120.73,11792.0,105.693,105.693,105.5967,105.6405,11792.0
2019-06-03 11:05:00,120.73,120.73,120.54,120.59,19919.0,105.6405,105.6405,105.4742,105.518,19919.0
2019-06-03 11:10:00,120.53,120.56,120.42,120.45,6423.0,105.4655,105.4917,105.3692,105.3955,6423.0
2019-06-03 11:15:00,120.47,120.47,120.4,120.4,6177.0,105.413,105.413,105.3517,105.3517,6177.0
2019-06-03 11:20:00,120.38,120.41,120.35,120.41,2521.0,105.3342,105.3605,105.308,105.3605,2521.0
2019-06-03 11:25:00,120.37,120.45,120.36,120.43,7868.0,105.3255,105.3955,105.3167,105.378,7868.0
2019-06-03 11:30:00,120.45,120.51,120.45,120.48,2256.0,105.3955,105.448,105.3955,105.4217,2256.0
2019-06-03 11:35:00,120.47,120.47,120.35,120.45,5505.0,105.413,105.413,105.308,105.3955,5505.0
2019-06-03 11:40:00,120.5,120.5,120.33,120.42,10743.0,105.4392,105.4392,105.2905,105.3692,10743.0
2019-06-03 11:45:00,120.44,120.45,120.3,120.32,14557.0,105.3867,105.3955,105.2642,105.2817,14557.0
2019-06-03 11:50:00,120.31,120.37,120.26,120.27,9560.0,105.273,105.3255,105.2292,105.238,9560.0
2019-06-03 11:55:00,120.27,120.27,120.18,120.19,7914.0,105.238,105.238,105.1592,105.168,7914.0
2019-06-03 12:00:00,120.18,120.25,120.14,120.14,11829.0,105.1592,105.2205,105.1242,105.1242,11829.0
2019-06-03 12:05:00,120.14,120.16,120.02,120.09,9184.0,105.1242,105.1417,105.0192,105.0805,9184.0
2019-06-03 12:10:00,120.09,120.11,119.95,120.0,13918.0,105.0805,105.098,104.958,105.0017,13918.0
2019-06-03 12:15:00,120.0,120.02,119.93,120.0,6755.0,105.0017,105.0192,104.9405,105.0017,6755.0
2019-06-03 12:20:00,119.99,120.01,119.91,119.95,11614.0,104.993,105.0105,104.923,104.958,11614.0
2019-06-03 12:25:00,119.92,120.0,119.89,119.92,5727.0,104.9317,105.0017,104.9055,104.9317,5727.0
2019-06-03 12:30:00,119.91,120.03,119.86,119.88,15544.0,104.923,105.028,104.8792,104.8967,15544.0
2019-06-03 12:35:00,119.88,120.08,119.88,120.08,35671.0,104.8967,105.0717,104.8967,105.0717,35671.0
2019-06-03 12:40:00,120.06,120.08,120.0,120.04,15494.0,105.0542,105.0717,105.0017,105.0367,15494.0
2019-06-03 12:45:00,120.02,120.14,119.98,120.14,9965.0,105.0192,105.1242,104.9842,105.1242,9965.0
2019-06-03 12:50:00,120.11,120.11,119.99,120.07,9912.0,105.098,105.098,104.993,105.063,9912.0
2019-06-03 12:55:00,120.09,120.13,120.0,120.0,5292.0,105.0805,105.1155,105.0017,105.0017,5292.0
2019-06-03 13:00:00,120.0,120.03,119.86,120.03,16623.0,105.0017,105.028,104.8792,105.028,16623.0
2019-06-03 13:05:00,120.03,120.14,120.0,120.14,4527.0,105.028,105.1242,105.0017,105.1242,4527.0
2019-06-03 13:10:00,120.17,120.24,120.13,120.24,5162.0,105.1505,105.2117,105.1155,105.2117,5162.0
2019-06-03 13:15:00,120.19,120.27,120.19,120.21,11271.0,105.168,105.238,105.168,105.1855,11271.0
2019-06-03 13:20:00,120.21,120.26,120.17,120.25,10592.0,105.1855,105.2292,105.1505,105.2205,10592.0
2019-06-03 13:25:00,120.28,120.79,120.28,120.43,122523.0,105.2467,105.693,105.2467,105.378,122523.0
2019-06-03 13:30:00,120.43,120.45,120.11,120.14,35441.0,105.378,105.3955,105.098,105.1242,35441.0
2019-06-03 13:35:00,120.17,120.24,120.09,120.11,9412.0,105.1505,105.2117,105.0805,105.098,9412.0
2019-06-03 13:40:00,120.14,120.4,120.12,120.38,16832.0,105.1242,105.3517,105.1067,105.3342,16832.0
2019-06-03 13:45:00,120.36,120.44,120.28,120.33,31357.0,105.3167,105.3867,105.2467,105.2905,31357.0
2019-06-03 13:50:00,120.31,120.44,120.3,120.38,16933.0,105.273,105.3867,105.2642,105.3342,16933.0
2019-06-03 13:55:00,120.36,120.65,120.35,120.59,48501.0,105.3167,105.5705,105.308,105.518,48501.0
2019-06-03 14:00:00,120.63,120.73,120.51,120.69,15217.0,105.553,105.6405,105.448,105.6055,15217.0
2019-06-03 14:05:00,120.69,120.81,120.65,120.8,17150.0,105.6055,105.7105,105.5705,105.7017,17150.0
2019-06-03 14:10:00,120.82,120.83,120.64,120.7,24047.0,105.7192,105.728,105.5617,105.6142,24047.0
2019-06-03 14:15:00,120.67,120.69,120.55,120.6,20510.0,105.588,105.6055,105.483,105.5267,20510.0
2019-06-03 14:20:00,120.6,120.74,120.6,120.66,15938.0,105.5267,105.6492,105.5267,105.5792,15938.0
2019-06-03 14:25:00,120.65,120.68,120.59,120.62,6296.0,105.5705,105.5967,105.518,105.5442,6296.0
2019-06-03 14:30:00,120.65,120.71,120.48,120.5,16838.0,105.5705,105.623,105.4217,105.4392,16838.0
2019-06-03 14:35:00,120.53,120.54,120.37,120.46,15221.0,105.4655,105.4742,105.3255,105.4042,15221.0
2019-06-03 14:40:00,120.49,120.49,120.4,120.47,6355.0,105.4305,105.4305,105.3517,105.413,6355.0
2019-06-03 14:45:00,120.47,120.52,120.37,120.39,8097.0,105.413,105.4567,105.3255,105.343,8097.0
2019-06-03 14:50:00,120.36,120.39,120.26,120.28,25767.0,105.3167,105.343,105.2292,105.2467,25767.0
2019-06-03 14:55:00,120.32,120.32,120.2,120.31,17446.0,105.2817,105.2817,105.1767,105.273,17446.0
2019-06-03 15:00:00,120.33,120.33,120.07,120.1,16530.0,105.2905,105.2905,105.063,105.0892,16530.0
2019-06-03 15:05:00,120.11,120.18,120.09,120.11,13184.0,105.098,105.1592,105.0805,105.098,13184.0
2019-06-03 15:10:00,120.1,120.29,120.0,120.28,54066.0,105.0892,105.2555,105.0017,105.2467,54066.0
2019-06-03 15:15:00,120.27,120.34,120.14,120.25,26436.0,105.238,105.2992,105.1242,105.2205,26436.0
2019-06-03 15:20:00,120.25,120.52,120.23,120.36,101688.0,105.2205,105.4567,105.203,105.3167,101688.0
2019-06-03 15:25:00,120.34,120.36,120.08,120.18,34309.0,105.2992,105.3167,105.0717,105.1592,34309.0
2019-06-03 15:30:00,120.16,120.18,119.98,120.14,76374.0,105.1417,105.1592,104.9842,105.1242,76374.0
2019-06-03 15:35:00,120.11,120.22,120.08,120.14,10432.0,105.098,105.1942,105.0717,105.1242,10432.0
2019-06-03 15:40:00,120.18,120.3,120.14,120.27,39405.0,105.1592,105.2642,105.1242,105.238,39405.0
2019-06-03 15:45:00,120.31,120.36,120.14,120.22,39892.0,105.273,105.3167,105.1242,105.1942,39892.0
2019-06-03 15:50:00,120.22,120.43,120.22,120.35,45398.0,105.1942,105.378,105.1942,105.308,45398.0
2019-06-03 15:55:00,120.35,120.73,120.35,120.6,196291.0,105.308,105.6405,105.308,105.5267,196291.0
2019-06-04 09:30:00,121.67,121.92,121.65,121.88,129311.0,106.463,106.6817,106.4455,106.6467,129311.0
2019-06-04 09:35:00,121.89,121.96,121.68,121.68,8701.0,106.6555,106.7167,106.4717,106.4717,8701.0
2019-06-04 09:40:00,121.73,121.79,121.71,121.77,25643.0,106.5155,106.568,106.498,106.5505,25643.0
2019-06-04 09:45:00,121.79,121.83,121.7,121.71,19298.0,106.568,106.603,106.4892,106.498,19298.0
2019-06-04 09:50:00,121.72,121.73,121.57,121.59,9986.0,106.5067,106.5155,106.3755,106.393,9986.0
2019-06-04 09:55:00,121.62,121.81,121.62,121.72,42022.0,106.4192,106.5855,106.4192,106.5067,42022.0
2019-06-04 10:00:00,121.75,121.8,121.7,121.74,25598.0,106.533,106.5767,106.4892,106.5242,25598.0
2019-06-04 10:05:00,121.73,121.75,121.59,121.62,36905.0,106.5155,106.533,106.393,106.4192,36905.0
2019-06-04 10:10:00,121.61,121.67,121.57,121.67,56227.0,106.4105,106.463,106.3755,106.463,56227.0
2019-06-04 10:15:00,121.68,121.83,121.68,121.81,124877.0,106.4717,106.603,106.4717,106.5855,124877.0
2019-06-04 10:20:00,121.8,121.9,121.74,121.84,61844.0,106.5767,106.6642,106.5242,106.6117,61844.0
2019-06-04 10:25:00,121.87,122.08,121.85,122.02,99216.0,106.638,106.8217,106.6205,106.7692,99216.0
2019-06-04 10:30:00,122.01,122.07,122.0,122.03,77822.0,106.7605,106.813,106.7517,106.778,77822.0
2019-06-04 10:35:00,122.01,122.05,121.93,121.93,7235.0,106.7605,106.7955,106.6905,106.6905,7235.0
2019-06-04 10:40:00,121.94,121.98,121.9,121.97,6330.0,106.6992,106.7342,106.6642,106.7255,6330.0
2019-06-04 10:45:00,121.93,121.94,121.78,121.81,12017.0,106.6905,106.6992,106.5592,106.5855,12017.0
2019-06-04 10:50:00,121.85,121.95,121.84,121.86,10061.0,106.6205,106.708,106.6117,106.6292,10061.0
2019-06-04 10:55:00,121.93,122.08,121.92,122.07,8190.0,106.6905,106.8217,106.6817,106.813,8190.0
2019-06-04 11:00:00,122.06,122.18,122.01,122.17,6223.0,106.8042,106.9092,106.7605,106.9005,6223.0
2019-06-04 11:05:00,122.19,122.26,122.16,122.23,2897.0,106.918,106.9792,106.8917,106.953,2897.0
2019-06-04 11:10:00,122.17,122.21,122.14,122.16,3291.0,106.9005,106.9355,106.8742,106.8917,3291.0
2019-06-04 11:15:00,122.17,122.19,122.1,122.14,11660.0,106.9005,106.918,106.8392,106.8742,11660.0
2019-06-04 11:20:00,122.14,122.25,122.13,122.24,6194.0,106.8742,106.9705,106.8655,106.9617,6194.0
2019-06-04 11:25:00,122.24,122.29,122.22,122.25,5361.0,106.9617,107.0055,106.9442,106.9705,5361.0
2019-06-04 11:30:00,122.26,122.31,122.17,122.3,2602.0,106.9792,107.023,106.9005,107.0142,2602.0
2019-06-04 11:35:00,122.28,122.34,122.26,122.3,8599.0,106.9967,107.0492,106.9792,107.0142,8599.0
2019-06-04 11:40:00,122.32,122.39,122.32,122.37,3454.0,107.0317,107.093,107.0317,107.0755,3454.0
2019-06-04 11:45:00,122.42,122.43,122.35,122.42,5033.0,107.1192,107.128,107.058,107.1192,5033.0
2019-06-04 11:50:00,122.38,122.42,122.36,122.4,2456.0,107.0842,107.1192,107.0667,107.1017,2456.0
2019-06-04 11:55:00,122.39,122.43,122.36,122.37,4866.0,107.093,107.128,107.0667,107.0755,4866.0
2019-06-04 12:00:00,122.39,122.39,122.25,122.26,5136.0,107.093,107.093,106.9705,106.9792,5136.0
2019-06-04 12:05:00,122.25,122.34,122.25,122.33,29800.0,106.9705,107.0492,106.9705,107.0405,29800.0
2019-06-04 12:10:00,122.32,122.32,122.25,122.3,9922.0,107.0317,107.0317,106.9705,107.0142,9922.0
2019-06-04 12:15:00,122.28,122.32,122.22,122.32,6576.0,106.9967,107.0317,106.9442,107.0317,6576.0
2019-06-04 12:20:00,122.34,122.34,122.29,122.32,3893.0,107.0492,107.0492,107.0055,107.0317,3893.0
2019-06-04 12:25:00,122.32,122.33,122.29,122.32,22493.0,107.0317,107.0405,107.0055,107.0317,22493.0
2019-06-04 12:30:00,122.32,122.35,122.23,122.24,6168.0,107.0317,107.058,106.953,106.9617,6168.0
2019-06-04 12:35:00,122.24,122.28,122.21,122.27,6719.0,106.9617,106.9967,106.9355,106.988,6719.0
2019-06-04 12:40:00,122.29,122.37,122.25,122.37,5110.0,107.0055,107.0755,106.9705,107.0755,5110.0
2019-06-04 12:45:00,122.35,122.46,122.35,122.46,8699.0,107.058,107.1542,107.058,107.1542,8699.0
2019-06-04 12:50:00,122.47,122.59,122.47,122.58,9300.0,107.163,107.268,107.163,107.2592,9300.0
2019-06-04 12:55:00,122.58,122.62,122.51,122.51,6026.0,107.2592,107.2942,107.198,107.198,6026.0
2019-06-04 13:00:00,122.51,122.54,122.5,122.51,3966.0,107.198,107.2242,107.1892,107.198,3966.0
2019-06-04 13:05:00,122.53,122.55,122.5,122.51,9615.0,107.2155,107.233,107.1892,107.198,9615.0
2019-06-04 13:10:00,122.51,122.52,122.42,122.46,5649.0,107.198,107.2067,107.1192,107.1542,5649.0
2019-06-04 13:15:00,122.46,122.46,122.39,122.41,6958.0,107.1542,107.1542,107.093,107.1105,6958.0
2019-06-04 13:20:00,122.39,122.45,122.35,122.45,35409.0,107.093,107.1455,107.058,107.1455,35409.0
2019-06-04 13:25:00,122.45,122.48,122.43,122.46,5596.0,107.1455,107.1717,107.128,107.1542,5596.0
2019-06-04 13:30:00,122.47,122.56,122.46,122.56,3930.0,107.163,107.2417,107.1542,107.2417,3930.0
2019-06-04 13:35:00,122.54,122.54,122.4,122.42,13549.0,107.2242,107.2242,107.1017,107.1192,13549.0
2019-06-04 13:40:00,122.42,122.49,122.42,122.48,4243.0,107.1192,107.1805,107.1192,107.1717,4243.0
2019-06-04 13:45:00,122.47,122.5,122.46,122.48,10184.0,107.163,107.1892,107.1542,107.1717,10184.0
2019-06-04 13:50:00,122.49,122.51,122.45,122.46,13034.0,107.1805,107.198,107.1455,107.1542,13034.0
2019-06-04 13:55:00,122.47,122.58,122.46,122.58,14715.0,107.163,107.2592,107.1542,107.2592,14715.0
2019-06-04 14:00:00,122.57,122.57,122.51,122.56,24278.0,107.2505,107.2505,107.198,107.2417,24278.0
2019-06-04 14:05:00,122.56,122.56,122.46,122.48,5734.0,107.2417,107.2417,107.1542,107.1717,5734.0
2019-06-04 14:10:00,122.5,122.54,122.47,122.47,2655.0,107.1892,107.2242,107.163,107.163,2655.0
2019-06-04 14:15:00,122.48,122.49,122.44,122.45,38147.0,107.1717,107.1805,107.1367,107.1455,38147.0
2019-06-04 14:20:00,122.45,122.45,122.39,122.45,17538.0,107.1455,107.1455,107.093,107.1455,17538.0
2019-06-04 14:25:00,122.47,122.47,122.43,122.45,16733.0,107.163,107.163,107.128,107.1455,16733.0
2019-06-04 14:30:00,122.45,122.47,122.37,122.43,35171.0,107.1455,107.163,107.0755,107.128,35171.0
2019-06-04 14:35:00,122.45,122.48,122.41,122.48,5463.0,107.1455,107.1717,107.1105,107.1717,5463.0
2019-06-04 14:40:00,122.48,122.51,122.46,122.5,7724.0,107.1717,107.198,107.1542,107.1892,7724.0
2019-06-04 14:45:00,122.48,122.51,122.47,122.51,7212.0,107.1717,107.198,107.163,107.198,7212.0
2019-06-04 14:50:00,122.51,122.51,122.4,122.45,6613.0,107.198,107.198,107.1017,107.1455,6613.0
2019-06-04 14:55:00,122.47,122.49,122.43,122.43,13472.0,107.163,107.1805,107.128,107.128,13472.0
2019-06-04 15:00:00,122.44,122.51,122.44,122.5,6473.0,107.1367,107.198,107.1367,107.1892,6473.0
2019-06-04 15:05:00,122.49,122.6,122.49,122.59,6517.0,107.1805,107.2767,107.1805,107.268,6517.0
2019-06-04 15:10:00,122.59,122.65,122.59,122.62,12787.0,107.268,107.3205,107.268,107.2942,12787.0
2019-06-04 15:15:00,122.62,122.64,122.59,122.6,4960.0,107.2942,107.3117,107.268,107.2767,4960.0
2019-06-04 15:20:00,122.64,122.65,122.57,122.62,5282.0,107.3117,107.3205,107.2505,107.2942,5282.0
2019-06-04 15:25:00,122.62,122.68,122.61,122.68,13437.0,107.2942,107.3467,107.2855,107.3467,13437.0
2019-06-04 15:30:00,122.65,122.68,122.59,122.64,13036.0,107.3205,107.3467,107.268,107.3117,13036.0
2019-06-04 15:35:00,122.64,122.66,122.61,122.64,30767.0,107.3117,107.3292,107.2855,107.3117,30767.0
2019-06-04 15:40:00,122.63,122.68,122.59,122.66,21804.0,107.303,107.3467,107.268,107.3292,21804.0
2019-06-04 15:45:00,122.64,122.73,122.63,122.71,28715.0,107.3117,107.3905,107.303,107.373,28715.0
2019-06-04 15:50:00,122.72,122.85,122.72,122.85,45247.0,107.3817,107.4955,107.3817,107.4955,45247.0
2019-06-04 15:55:00,122.84,122.98,122.79,122.94,65033.0,107.4867,107.6092,107.443,107.5742,65033.0
2019-06-05 09:30:00,123.41,123.49,123.2,123.21,26684.0,107.9855,108.0555,107.8017,107.8105,26684.0
2019-06-05 09:35:00,123.19,123.26,123.13,123.13,6226.0,107.793,107.8542,107.7405,107.7405,6226.0
2019-06-05 09:40:00,123.1,123.1,123.01,123.06,13675.0,107.7142,107.7142,107.6355,107.6792,13675.0
2019-06-05 09:45:00,123.07,123.07,122.89,122.94,11851.0,107.688,107.688,107.5305,107.5742,11851.0
2019-06-05 09:50:00,122.93,122.97,122.9,122.95,14976.0,107.5655,107.6005,107.5392,107.583,14976.0
2019-06-05 09:55:00,122.97,123.19,122.96,123.17,41436.0,107.6005,107.793,107.5917,107.7755,41436.0
2019-06-05 10:00:00,123.2,123.29,123.02,123.06,19813.0,107.8017,107.8805,107.6442,107.6792,19813.0
2019-06-05 10:05:00,123.04,123.13,122.97,123.13,10953.0,107.6617,107.7405,107.6005,107.7405,10953.0
2019-06-05 10:10:00,123.1,123.18,123.08,123.14,6617.0,107.7142,107.7842,107.6967,107.7492,6617.0
2019-06-05 10:15:00,123.13,123.16,123.08,123.13,4610.0,107.7405,107.7667,107.6967,107.7405,4610.0
2019-06-05 10:20:00,123.19,123.22,123.04,123.11,13448.0,107.793,107.8192,107.6617,107.723,13448.0
2019-06-05 10:25:00,123.13,123.13,123.05,123.05,1400.0,107.7405,107.7405,107.6705,107.6705,1400.0
2019-06-05 10:30:00,123.05,123.05,122.84,122.91,26314.0,107.6705,107.6705,107.4867,107.548,26314.0
2019-06-05 10:35:00,122.9,122.97,122.86,122.97,3590.0,107.5392,107.6005,107.5042,107.6005,3590.0
2019-06-05 10:40:00,122.97,123.02,122.91,122.92,2277.0,107.6005,107.6442,107.548,107.5567,2277.0
2019-06-05 10:45:00,122.87,122.92,122.78,122.78,1500.0,107.513,107.5567,107.4342,107.4342,1500.0
2019-06-05 10:50:00,122.76,122.78,122.66,122.76,3395.0,107.4167,107.4342,107.3292,107.4167,3395.0
2019-06-05 10:55:00,122.76,122.83,122.71,122.83,1621.0,107.4167,107.478,107.373,107.478,1621.0
2019-06-05 11:00:00,122.85,123.02,122.79,123.02,8912.0,107.4955,107.6442,107.443,107.6442,8912.0
2019-06-05 11:05:00,123.01,123.03,122.9,122.94,4077.0,107.6355,107.653,107.5392,107.5742,4077.0
2019-06-05 11:10:00,122.95,123.03,122.92,123.01,8079.0,107.583,107.653,107.5567,107.6355,8079.0
2019-06-05 11:15:00,122.99,123.01,122.91,122.96,8785.0,107.618,107.6355,107.548,107.5917,8785.0
2019-06-05 11:20:00,122.97,123.09,122.94,123.09,4149.0,107.6005,107.7055,107.5742,107.7055,4149.0
2019-06-05 11:25:00,123.08,123.17,123.01,123.15,3819.0,107.6967,107.7755,107.6355,107.758,3819.0
2019-06-05 11:30:00,123.17,123.2,123.13,123.13,2979.0,107.7755,107.8017,107.7405,107.7405,2979.0
2019-06-05 11:35:00,123.13,123.21,123.13,123.15,1978.0,107.7405,107.8105,107.7405,107.758,1978.0
2019-06-05 11:40:00,123.1,123.12,123.06,123.07,7373.0,107.7142,107.7317,107.6792,107.688,7373.0
2019-06-05 11:45:00,123.09,123.1,123.01,123.02,3985.0,107.7055,107.7142,107.6355,107.6442,3985.0
2019-06-05 11:50:00,123.05,123.13,123.01,123.06,6564.0,107.6705,107.7405,107.6355,107.6792,6564.0
2019-06-05 11:55:00,123.13,123.18,123.13,123.18,2464.0,107.7405,107.7842,107.7405,107.7842,2464.0
2019-06-05 12:00:00,123.16,123.21,123.14,123.16,3231.0,107.7667,107.8105,107.7492,107.7667,3231.0
2019-06-05 12:05:00,123.18,123.2,123.14,123.16,6485.0,107.7842,107.8017,107.7492,107.7667,6485.0
2019-06-05 12:10:00,123.16,123.17,123.08,123.1,12471.0,107.7667,107.7755,107.6967,107.7142,12471.0
2019-06-05 12:15:00,123.11,123.17,123.08,123.13,13946.0,107.723,107.7755,107.6967,107.7405,13946.0
2019-06-05 12:20:00,123.13,123.24,123.13,123.22,7394.0,107.7405,107.8367,107.7405,107.8192,7394.0
2019-06-05 12:25:00,123.25,123.34,123.24,123.34,6670.0,107.8455,107.9243,107.8367,107.9243,6670.0
2019-06-05 12:30:00,123.32,123.32,123.16,123.24,27997.0,107.9068,107.9068,107.7667,107.8367,27997.0
2019-06-05 12:35:00,123.22,123.35,123.22,123.35,11459.0,107.8192,107.933,107.8192,107.933,11459.0
2019-06-05 12:40:00,123.34,123.39,123.33,123.39,4961.0,107.9243,107.968,107.9155,107.968,4961.0
2019-06-05 12:45:00,123.39,123.41,123.33,123.37,7748.0,107.968,107.9855,107.9155,107.9505,7748.0
2019-06-05 12:50:00,123.37,123.45,123.37,123.45,6683.0,107.9505,108.0205,107.9505,108.0205,6683.0
2019-06-05 12:55:00,123.46,123.48,123.4,123.4,7050.0,108.0293,108.0468,107.9768,107.9768,7050.0
2019-06-05 13:00:00,123.4,123.54,123.4,123.52,10291.0,107.9768,108.0993,107.9768,108.0818,10291.0
2019-06-05 13:05:00,123.54,123.58,123.53,123.56,8933.0,108.0993,108.1343,108.0905,108.1168,8933.0
2019-06-05 13:10:00,123.53,123.57,123.5,123.5,3446.0,108.0905,108.1255,108.0643,108.0643,3446.0
2019-06-05 13:15:00,123.5,123.55,123.5,123.55,9609.0,108.0643,108.108,108.0643,108.108,9609.0
2019-06-05 13:20:00,123.55,123.6,123.55,123.56,3123.0,108.108,108.1518,108.108,108.1168,3123.0
2019-06-05 13:25:00,123.58,123.58,123.49,123.55,9566.0,108.1343,108.1343,108.0555,108.108,9566.0
2019-06-05 13:30:00,123.52,123.55,123.51,123.55,3083.0,108.0818,108.108,108.073,108.108,3083.0
2019-06-05 13:35:00,123.56,123.63,123.52,123.6,10490.0,108.1168,108.178,108.0818,108.1518,10490.0
2019-06-05 13:40:00,123.6,123.65,123.55,123.63,7672.0,108.1518,108.1955,108.108,108.178,7672.0
2019-06-05 13:45:00,123.64,123.66,123.6,123.61,14027.0,108.1868,108.2043,108.1518,108.1605,14027.0
2019-06-05 13:50:00,123.59,123.59,123.55,123.56,22481.0,108.143,108.143,108.108,108.1168,22481.0
2019-06-05 13:55:00,123.55,123.58,123.51,123.57,4159.0,108.108,108.1343,108.073,108.1255,4159.0
2019-06-05 14:00:00,123.55,123.55,123.48,123.53,2696.0,108.108,108.108,108.0468,108.0905,2696.0
2019-06-05 14:05:00,123.54,123.59,123.52,123.59,4952.0,108.0993,108.143,108.0818,108.143,4952.0
2019-06-05 14:10:00,123.58,123.65,123.57,123.58,19650.0,108.1343,108.1955,108.1255,108.1343,19650.0
2019-06-05 14:15:00,123.58,123.58,123.52,123.52,4793.0,108.1343,108.1343,108.0818,108.0818,4793.0
2019-06-05 14:20:00,123.52,123.56,123.48,123.55,4790.0,108.0818,108.1168,108.0468,108.108,4790.0
2019-06-05 14:25:00,123.55,123.55,123.49,123.51,10392.0,108.108,108.108,108.0555,108.073,10392.0
2019-06-05 14:30:00,123.51,123.55,123.5,123.51,6762.0,108.073,108.108,108.0643,108.073,6762.0
2019-06-05 14:35:00,123.54,123.58,123.52,123.52,9137.0,108.0993,108.1343,108.0818,108.0818,9137.0
2019-06-05 14:40:00,123.54,123.55,123.5,123.52,13067.0,108.0993,108.108,108.0643,108.0818,13067.0
2019-06-05 14:45:00,123.52,123.54,123.46,123.46,4354.0,108.0818,108.0993,108.0293,108.0293,4354.0
2019-06-05 14:50:00,123.46,123.46,123.37,123.41,7256.0,108.0293,108.0293,107.9505,107.9855,7256.0
2019-06-05 14:55:00,123.38,123.45,123.37,123.42,12472.0,107.9593,108.0205,107.9505,107.9943,12472.0
2019-06-05 15:00:00,123.41,123.48,123.4,123.47,7004.0,107.9855,108.0468,107.9768,108.038,7004.0
2019-06-05 15:05:00,123.48,123.49,123.41,123.44,4086.0,108.0468,108.0555,107.9855,108.0118,4086.0
2019-06-05 15:10:00,123.44,123.5,123.41,123.49,7032.0,108.0118,108.0643,107.9855,108.0555,7032.0
2019-06-05 15:15:00,123.48,123.52,123.45,123.51,9737.0,108.0468,108.0818,108.0205,108.073,9737.0
2019-06-05 15:20:00,123.48,123.52,123.48,123.52,6031.0,108.0468,108.0818,108.0468,108.0818,6031.0
2019-06-05 15:25:00,123.52,123.53,123.44,123.47,9968.0,108.0818,108.0905,108.0118,108.038,9968.0
2019-06-05 15:30:00,123.44,123.45,123.29,123.31,23123.0,108.0118,108.0205,107.8805,107.898,23123.0
2019-06-05 15:35:00,123.32,123.36,123.21,123.36,27439.0,107.9068,107.9418,107.8105,107.9418,27439.0
2019-06-05 15:40:00,123.36,123.49,123.35,123.49,13152.0,107.9418,108.0555,107.933,108.0555,13152.0
2019-06-05 15:45:00,123.49,123.56,123.48,123.52,29059.0,108.0555,108.1168,108.0468,108.0818,29059.0
2019-06-05 15:50:00,123.52,123.67,123.52,123.66,9397.0,108.0818,108.213,108.0818,108.2043,9397.0
2019-06-05 15:55:00,123.67,123.69,123.6,123.64,54037.0,108.213,108.2305,108.1518,108.1868,54037.0
2019-06-06 09:30:00,123.76,123.84,123.68,123.72,58861.0,108.2918,108.3618,108.2218,108.2568,58861.0
2019-06-06 09:35:00,123.8,124.0,123.8,124.0,3939.0,108.3268,108.5018,108.3268,108.5018,3939.0
2019-06-06 09:40:00,123.92,124.11,123.92,124.0,8232.0,108.4318,108.598,108.4318,108.5018,8232.0
2019-06-06 09:45:00,123.98,123.99,123.91,123.96,4200.0,108.4843,108.493,108.423,108.4668,4200.0
2019-06-06 09:50:00,123.96,124.01,123.87,123.9,3375.0,108.4668,108.5105,108.388,108.4143,3375.0
2019-06-06 09:55:00,123.9,123.91,123.84,123.84,645.0,108.4143,108.423,108.3618,108.3618,645.0
2019-06-06 10:00:00,123.82,123.89,123.82,123.86,3101.0,108.3443,108.4055,108.3443,108.3793,3101.0
2019-06-06 10:05:00,123.91,123.91,123.87,123.88,1581.0,108.423,108.423,108.388,108.3968,1581.0
2019-06-06 10:10:00,123.86,123.89,123.84,123.89,5185.0,108.3793,108.4055,108.3618,108.4055,5185.0
2019-06-06 10:15:00,123.87,123.87,123.8,123.85,1835.0,108.388,108.388,108.3268,108.3705,1835.0
2019-06-06 10:20:00,123.84,123.84,123.75,123.75,3906.0,108.3618,108.3618,108.283,108.283,3906.0
2019-06-06 10:25:00,123.74,123.75,123.66,123.66,1795.0,108.2743,108.283,108.2043,108.2043,1795.0
2019-06-06 10:30:00,123.65,123.73,123.62,123.73,5704.0,108.1955,108.2655,108.1693,108.2655,5704.0
2019-06-06 10:35:00,123.73,123.81,123.73,123.81,1260.0,108.2655,108.3355,108.2655,108.3355,1260.0
2019-06-06 10:40:00,123.85,123.95,123.8,123.95,4638.0,108.3705,108.458,108.3268,108.458,4638.0
2019-06-06 10:45:00,123.93,123.93,123.87,123.88,915.0,108.4405,108.4405,108.388,108.3968,915.0
2019-06-06 10:50:00,123.91,123.99,123.89,123.92,2397.0,108.423,108.493,108.4055,108.4318,2397.0
2019-06-06 10:55:00,123.88,123.9,123.84,123.87,12596.0,108.3968,108.4143,108.3618,108.388,12596.0
2019-06-06 11:00:00,123.85,123.91,123.81,123.81,13405.0,108.3705,108.423,108.3355,108.3355,13405.0
2019-06-06 11:05:00,123.79,123.98,123.79,123.97,6335.0,108.318,108.4843,108.318,108.4755,6335.0
2019-06-06 11:10:00,123.97,123.98,123.92,123.98,20995.0,108.4755,108.4843,108.4318,108.4843,20995.0
2019-06-06 11:15:00,123.97,124.03,123.97,124.02,14684.0,108.4755,108.528,108.4755,108.5193,14684.0
2019-06-06 11:20:00,124.03,124.03,123.92,123.94,2483.0,108.528,108.528,108.4318,108.4493,2483.0
2019-06-06 11:25:00,123.95,124.01,123.95,124.01,4001.0,108.458,108.5105,108.458,108.5105,4001.0
2019-06-06 11:30:00,124.01,124.02,123.99,124.02,3923.0,108.5105,108.5193,108.493,108.5193,3923.0
2019-06-06 11:35:00,124.05,124.05,123.94,123.94,1800.0,108.5455,108.5455,108.4493,108.4493,1800.0
2019-06-06 11:40:00,123.93,123.96,123.82,123.82,4700.0,108.4405,108.4668,108.3443,108.3443,4700.0
2019-06-06 11:45:00,123.82,123.91,123.65,123.68,6926.0,108.3443,108.423,108.1955,108.2218,6926.0
2019-06-06 11:50:00,123.7,123.78,123.69,123.77,10929.0,108.2393,108.3093,108.2305,108.3005,10929.0
2019-06-06 11:55:00,123.75,123.77,123.69,123.72,5360.0,108.283,108.3005,108.2305,108.2568,5360.0
2019-06-06 12:00:00,123.69,123.76,123.69,123.75,10151.0,108.2305,108.2918,108.2305,108.283,10151.0
2019-06-06 12:05:00,123.74,123.85,123.74,123.81,19118.0,108.2743,108.3705,108.2743,108.3355,19118.0
2019-06-06 12:10:00,123.8,123.81,123.75,123.81,18497.0,108.3268,108.3355,108.283,108.3355,18497.0
2019-06-06 12:15:00,123.82,123.9,123.8,123.9,5516.0,108.3443,108.4143,108.3268,108.4143,5516.0
2019-06-06 12:20:00,123.85,123.89,123.84,123.86,3779.0,108.3705,108.4055,108.3618,108.3793,3779.0
2019-06-06 12:25:00,123.84,123.88,123.83,123.87,3156.0,108.3618,108.3968,108.353,108.388,3156.0
2019-06-06 12:30:00,123.84,123.92,123.83,123.92,4074.0,108.3618,108.4318,108.353,108.4318,4074.0
2019-06-06 12:35:00,123.86,123.87,123.83,123.83,3446.0,108.3793,108.388,108.353,108.353,3446.0
2019-06-06 12:40:00,123.83,123.83,123.81,123.83,5428.0,108.353,108.353,108.3355,108.353,5428.0
2019-06-06 12:45:00,123.83,123.92,123.83,123.91,4796.0,108.353,108.4318,108.353,108.423,4796.0
2019-06-06 12:50:00,123.92,123.92,123.87,123.9,5251.0,108.4318,108.4318,108.388,108.4143,5251.0
2019-06-06 12:55:00,123.91,123.92,123.88,123.91,3082.0,108.423,108.4318,108.3968,108.423,3082.0
2019-06-06 13:00:00,123.92,123.97,123.92,123.95,2915.0,108.4318,108.4755,108.4318,108.458,2915.0
2019-06-06 13:05:00,123.95,123.96,123.94,123.95,2649.0,108.458,108.4668,108.4493,108.458,2649.0
2019-06-06 13:10:00,123.94,124.01,123.93,124.01,4308.0,108.4493,108.5105,108.4405,108.5105,4308.0
2019-06-06 13:15:00,124.0,124.01,123.96,123.96,6285.0,108.5018,108.5105,108.4668,108.4668,6285.0
2019-06-06 13:20:00,123.98,123.98,123.91,123.95,16862.0,108.4843,108.4843,108.423,108.458,16862.0
2019-06-06 13:25:00,123.93,124.0,123.93,123.99,4268.0,108.4405,108.5018,108.4405,108.493,4268.0
2019-06-06 13:30:00,124.01,124.04,124.01,124.02,1461.0,108.5105,108.5368,108.5105,108.5193,1461.0
2019-06-06 13:35:00,124.02,124.02,123.99,123.99,8922.0,108.5193,108.5193,108.493,108.493,8922.0
2019-06-06 13:40:00,123.97,124.03,123.97,124.03,4692.0,108.4755,108.528,108.4755,108.528,4692.0
2019-06-06 13:45:00,124.03,124.04,124.01,124.02,3422.0,108.528,108.5368,108.5105,108.5193,3422.0
2019-06-06 13:50:00,124.02,124.04,124.02,124.02,9105.0,108.5193,108.5368,108.5193,108.5193,9105.0
2019-06-06 13:55:00,124.03,124.03,124.0,124.01,4158.0,108.528,108.528,108.5018,108.5105,4158.0
2019-06-06 14:00:00,124.02,124.03,123.95,124.03,8287.0,108.5193,108.528,108.458,108.528,8287.0
2019-06-06 14:05:00,124.03,124.04,124.0,124.03,3129.0,108.528,108.5368,108.5018,108.528,3129.0
2019-06-06 14:10:00,124.04,124.1,124.04,124.08,3678.0,108.5368,108.5893,108.5368,108.5718,3678.0
2019-06-06 14:15:00,124.09,124.11,124.09,124.1,2090.0,108.5805,108.598,108.5805,108.5893,2090.0
2019-06-06 14:20:00,124.12,124.14,124.09,124.11,16804.0,108.6068,108.6243,108.5805,108.598,16804.0
2019-06-06 14:25:00,124.12,124.13,124.06,124.06,18395.0,108.6068,108.6155,108.5543,108.5543,18395.0
2019-06-06 14:30:00,124.09,124.41,124.08,124.35,62889.0,108.5805,108.8605,108.5718,108.808,62889.0
2019-06-06 14:35:00,124.35,124.37,124.2,124.26,26467.0,108.808,108.8255,108.6768,108.7293,26467.0
2019-06-06 14:40:00,124.24,124.37,124.24,124.37,9257.0,108.7118,108.8255,108.7118,108.8255,9257.0
2019-06-06 14:45:00,124.38,124.39,124.22,124.22,8617.0,108.8343,108.843,108.6943,108.6943,8617.0
2019-06-06 14:50:00,124.25,124.27,124.24,124.26,3709.0,108.7205,108.738,108.7118,108.7293,3709.0
2019-06-06 14:55:00,124.25,124.26,124.2,124.21,5144.0,108.7205,108.7293,108.6768,108.6855,5144.0
2019-06-06 15:00:00,124.23,124.26,124.19,124.24,9857.0,108.703,108.7293,108.668,108.7118,9857.0
2019-06-06 15:05:00,124.24,124.28,124.23,124.25,7382.0,108.7118,108.7468,108.703,108.7205,7382.0
2019-06-06 15:10:00,124.27,124.32,124.27,124.3,1749.0,108.738,108.7818,108.738,108.7643,1749.0
2019-06-06 15:15:00,124.32,124.46,124.29,124.46,20001.0,108.7818,108.9043,108.7555,108.9043,20001.0
2019-06-06 15:20:00,124.44,124.49,124.43,124.48,6091.0,108.8868,108.9305,108.878,108.9218,6091.0
2019-06-06 15:25:00,124.48,124.53,124.48,124.52,8340.0,108.9218,108.9655,108.9218,108.9568,8340.0
2019-06-06 15:30:00,124.54,124.73,124.51,124.73,7029.0,108.9743,109.1405,108.948,109.1405,7029.0
2019-06-06 15:35:00,124.71,124.75,124.63,124.69,19186.0,109.123,109.158,109.053,109.1055,19186.0
2019-06-06 15:40:00,124.67,124.67,124.48,124.48,6313.0,109.088,109.088,108.9218,108.9218,6313.0
2019-06-06 15:45:00,124.48,124.54,124.46,124.53,9102.0,108.9218,108.9743,108.9043,108.9655,9102.0
2019-06-06 15:50:00,124.53,124.59,124.4,124.41,17306.0,108.9655,109.018,108.8518,108.8605,17306.0
2019-06-06 15:55:00,124.44,124.45,124.31,124.38,37979.0,108.8868,108.8955,108.773,108.8343,37979.0
2019-06-07 09:30:00,124.83,124.92,124.72,124.79,53211.0,109.228,109.3068,109.1318,109.193,53211.0
2019-06-07 09:35:00,124.88,125.04,124.87,125.04,6137.0,109.2718,109.4118,109.263,109.4118,6137.0
2019-06-07 09:40:00,125.03,125.04,124.95,124.97,5119.0,109.403,109.4118,109.333,109.3505,5119.0
2019-06-07 09:45:00,124.97,124.99,124.86,124.88,6134.0,109.3505,109.368,109.2543,109.2718,6134.0
2019-06-07 09:50:00,124.87,124.98,124.85,124.96,10006.0,109.263,109.3593,109.2455,109.3418,10006.0
2019-06-07 09:55:00,124.95,125.04,124.93,125.02,10490.0,109.333,109.4118,109.3155,109.3943,10490.0
2019-06-07 10:00:00,125.0,125.04,124.99,125.01,2200.0,109.3768,109.4118,109.368,109.3855,2200.0
2019-06-07 10:05:00,125.06,125.09,125.04,125.04,3675.0,109.4293,109.4555,109.4118,109.4118,3675.0
2019-06-07 10:10:00,125.09,125.11,124.98,124.98,4812.0,109.4555,109.473,109.3593,109.3593,4812.0
2019-06-07 10:15:00,125.02,125.04,124.96,125.02,2515.0,109.3943,109.4118,109.3418,109.3943,2515.0
2019-06-07 10:20:00,125.0,125.01,124.9,125.0,4952.0,109.3768,109.3855,109.2893,109.3768,4952.0
2019-06-07 10:25:00,124.99,125.02,124.94,125.0,2074.0,109.368,109.3943,109.3243,109.3768,2074.0
2019-06-07 10:30:00,125.0,125.21,125.0,125.21,3989.0,109.3768,109.5605,109.3768,109.5605,3989.0
2019-06-07 10:35:00,125.22,125.25,125.18,125.24,6391.0,109.5693,109.5955,109.5343,109.5868,6391.0
2019-06-07 10:40:00,125.25,125.26,125.22,125.26,4021.0,109.5955,109.6043,109.5693,109.6043,4021.0
2019-06-07 10:45:00,125.24,125.36,125.24,125.32,4018.0,109.5868,109.6918,109.5868,109.6568,4018.0
2019-06-07 10:50:00,125.33,125.42,125.31,125.39,5744.0,109.6655,109.7443,109.648,109.718,5744.0
2019-06-07 10:55:00,125.35,125.45,125.35,125.43,8185.0,109.683,109.7705,109.683,109.753,8185.0
2019-06-07 11:00:00,125.46,125.48,125.37,125.38,7332.0,109.7793,109.7968,109.7005,109.7093,7332.0
2019-06-07 11:05:00,125.35,125.35,125.25,125.28,3833.0,109.683,109.683,109.5955,109.6218,3833.0
2019-06-07 11:10:00,125.28,125.29,125.15,125.15,3137.0,109.6218,109.6305,109.508,109.508,3137.0
2019-06-07 11:15:00,125.15,125.23,125.13,125.21,11465.0,109.508,109.578,109.4905,109.5605,11465.0
2019-06-07 11:20:00,125.22,125.24,125.13,125.14,6874.0,109.5693,109.5868,109.4905,109.4993,6874.0
2019-06-07 11:25:00,125.14,125.16,125.05,125.07,8168.0,109.4993,109.5168,109.4205,109.438,8168.0
2019-06-07 11:30:00,125.07,125.12,125.04,125.08,6415.0,109.438,109.4818,109.4118,109.4468,6415.0
2019-06-07 11:35:00,125.1,125.12,125.04,125.06,25251.0,109.4643,109.4818,109.4118,109.4293,25251.0
2019-06-07 11:40:00,125.07,125.13,125.06,125.1,4194.0,109.438,109.4905,109.4293,109.4643,4194.0
2019-06-07 11:45:00,125.1,125.15,125.07,125.14,7843.0,109.4643,109.508,109.438,109.4993,7843.0
2019-06-07 11:50:00,125.14,125.17,125.05,125.07,3352.0,109.4993,109.5255,109.4205,109.438,3352.0
2019-06-07 11:55:00,125.11,125.12,125.05,125.06,2350.0,109.473,109.4818,109.4205,109.4293,2350.0
2019-06-07 12:00:00,125.06,125.06,124.96,124.98,2618.0,109.4293,109.4293,109.3418,109.3593,2618.0
2019-06-07 12:05:00,124.99,125.08,124.99,125.07,6003.0,109.368,109.4468,109.368,109.438,6003.0
2019-06-07 12:10:00,125.01,125.12,125.01,125.09,1793.0,109.3855,109.4818,109.3855,109.4555,1793.0
2019-06-07 12:15:00,125.07,125.11,125.05,125.07,7686.0,109.438,109.473,109.4205,109.438,7686.0
2019-06-07 12:20:00,125.07,125.18,125.06,125.17,11346.0,109.438,109.5343,109.4293,109.5255,11346.0
2019-06-07 12:25:00,125.18,125.2,125.15,125.18,6230.0,109.5343,109.5518,109.508,109.5343,6230.0
2019-06-07 12:30:00,125.21,125.25,125.21,125.24,10190.0,109.5605,109.5955,109.5605,109.5868,10190.0
2019-06-07 12:35:00,125.25,125.25,125.16,125.17,4273.0,109.5955,109.5955,109.5168,109.5255,4273.0
2019-06-07 12:40:00,125.15,125.26,125.15,125.24,6026.0,109.508,109.6043,109.508,109.5868,6026.0
2019-06-07 12:45:00,125.26,125.26,125.24,125.26,10513.0,109.6043,109.6043,109.5868,109.6043,10513.0
2019-06-07 12:50:00,125.26,125.27,125.22,125.25,5035.0,109.6043,109.613,109.5693,109.5955,5035.0
2019-06-07 12:55:00,125.26,125.4,125.25,125.39,1041.0,109.6043,109.7268,109.5955,109.718,1041.0
2019-06-07 13:00:00,125.39,125.41,125.36,125.41,2622.0,109.718,109.7355,109.6918,109.7355,2622.0
2019-06-07 13:05:00,125.39,125.39,125.35,125.35,3257.0,109.718,109.718,109.683,109.683,3257.0
2019-06-07 13:10:00,125.32,125.33,125.28,125.29,1599.0,109.6568,109.6655,109.6218,109.6305,1599.0
2019-06-07 13:15:00,125.29,125.35,125.25,125.32,1777.0,109.6305,109.683,109.5955,109.6568,1777.0
2019-06-07 13:20:00,125.34,125.36,125.18,125.21,3063.0,109.6743,109.6918,109.5343,109.5605,3063.0
2019-06-07 13:25:00,125.21,125.24,125.2,125.2,4843.0,109.5605,109.5868,109.5518,109.5518,4843.0
2019-06-07 13:30:00,125.23,125.27,125.22,125.24,1891.0,109.578,109.613,109.5693,109.5868,1891.0
2019-06-07 13:35:00,125.27,125.31,125.27,125.28,5988.0,109.613,109.648,109.613,109.6218,5988.0
2019-06-07 13:40:00,125.29,125.3,125.22,125.28,6602.0,109.6305,109.6393,109.5693,109.6218,6602.0
2019-06-07 13:45:00,125.28,125.28,125.19,125.19,18520.0,109.6218,109.6218,109.543,109.543,18520.0
2019-06-07 13:50:00,125.2,125.21,125.18,125.18,1461.0,109.5518,109.5605,109.5343,109.5343,1461.0
2019-06-07 13:55:00,125.16,125.25,125.16,125.25,6600.0,109.5168,109.5955,109.5168,109.5955,6600.0
2019-06-07 14:00:00,125.24,125.24,125.16,125.19,4318.0,109.5868,109.5868,109.5168,109.543,4318.0
2019-06-07 14:05:00,125.17,125.18,125.13,125.18,22207.0,109.5255,109.5343,109.4905,109.5343,22207.0
2019-06-07 14:10:00,125.16,125.19,125.16,125.17,3160.0,109.5168,109.543,109.5168,109.5255,3160.0
2019-06-07 14:15:00,125.18,125.2,125.15,125.15,894.0,109.5343,109.5518,109.508,109.508,894.0
2019-06-07 14:20:00,125.14,125.24,125.12,125.24,9906.0,109.4993,109.5868,109.4818,109.5868,9906.0
2019-06-07 14:25:00,125.23,125.24,125.16,125.17,8734.0,109.578,109.5868,109.5168,109.5255,8734.0
2019-06-07 14:30:00,125.17,125.21,125.17,125.2,5921.0,109.5255,109.5605,109.5255,109.5518,5921.0
2019-06-07 14:35:00,125.2,125.2,125.17,125.19,5875.0,109.5518,109.5518,109.5255,109.543,5875.0
2019-06-07 14:40:00,125.19,125.23,125.18,125.19,14956.0,109.543,109.578,109.5343,109.543,14956.0
2019-06-07 14:45:00,125.18,125.2,125.02,125.02,14478.0,109.5343,109.5518,109.3943,109.3943,14478.0
2019-06-07 14:50:00,125.02,125.12,125.02,125.06,8582.0,109.3943,109.4818,109.3943,109.4293,8582.0
2019-06-07 14:55:00,125.04,125.04,125.0,125.03,10418.0,109.4118,109.4118,109.3768,109.403,10418.0
2019-06-07 15:00:00,125.03,125.16,125.03,125.1,9037.0,109.403,109.5168,109.403,109.4643,9037.0
2019-06-07 15:05:00,125.09,125.09,125.04,125.06,5841.0,109.4555,109.4555,109.4118,109.4293,5841.0
2019-06-07 15:10:00,125.07,125.15,125.07,125.15,2104.0,109.438,109.508,109.438,109.508,2104.0
2019-06-07 15:15:00,125.11,125.14,125.09,125.09,4828.0,109.473,109.4993,109.4555,109.4555,4828.0
2019-06-07 15:20:00,125.09,125.18,125.07,125.17,7298.0,109.4555,109.5343,109.438,109.5255,7298.0
2019-06-07 15:25:00,125.2,125.25,125.18,125.2,27214.0,109.5518,109.5955,109.5343,109.5518,27214.0
2019-06-07 15:30:00,125.19,125.23,125.12,125.15,11037.0,109.543,109.578,109.4818,109.508,11037.0
2019-06-07 15:35:00,125.15,125.16,125.11,125.13,5160.0,109.508,109.5168,109.473,109.4905,5160.0
2019-06-07 15:40:00,125.12,125.18,125.08,125.08,4404.0,109.4818,109.5343,109.4468,109.4468,4404.0
2019-06-07 15:45:00,125.07,125.07,124.97,125.04,27606.0,109.438,109.438,109.3505,109.4118,27606.0
2019-06-07 15:50:00,125.06,125.09,124.91,124.93,88410.0,109.4293,109.4555,109.298,109.3155,88410.0
2019-06-07 15:55:00,124.93,125.02,124.93,124.99,43168.0,109.3155,109.3943,109.3155,109.368,43168.0
2019-06-10 09:30:00,125.63,125.69,125.56,125.69,43602.0,109.928,109.9805,109.8668,109.9805,43602.0
2019-06-10 09:35:00,125.7,125.74,125.67,125.68,7439.0,109.9893,110.0243,109.963,109.9718,7439.0
2019-06-10 09:40:00,125.67,125.67,125.62,125.64,2866.0,109.963,109.963,109.9193,109.9368,2866.0
2019-06-10 09:45:00,125.65,125.65,125.51,125.51,14892.0,109.9455,109.9455,109.823,109.823,14892.0
2019-06-10 09:50:00,125.5,125.62,125.48,125.53,49337.0,109.8143,109.9193,109.7968,109.8405,49337.0
2019-06-10 09:55:00,125.54,125.66,125.54,125.66,5433.0,109.8493,109.9543,109.8493,109.9543,5433.0
2019-06-10 10:00:00,125.68,125.71,125.61,125.67,51548.0,109.9718,109.998,109.9105,109.963,51548.0
2019-06-10 10:05:00,125.68,125.71,125.63,125.71,6648.0,109.9718,109.998,109.928,109.998,6648.0
2019-06-10 10:10:00,125.7,125.71,125.58,125.67,8134.0,109.9893,109.998,109.8843,109.963,8134.0
2019-06-10 10:15:00,125.69,125.71,125.65,125.68,21988.0,109.9805,109.998,109.9455,109.9718,21988.0
2019-06-10 10:20:00,125.67,125.68,125.6,125.62,5109.0,109.963,109.9718,109.9018,109.9193,5109.0
2019-06-10 10:25:00,125.62,125.67,125.57,125.63,4466.0,109.9193,109.963,109.8755,109.928,4466.0
2019-06-10 10:30:00,125.64,125.65,125.6,125.64,6160.0,109.9368,109.9455,109.9018,109.9368,6160.0
2019-06-10 10:35:00,125.64,125.64,125.56,125.59,15134.0,109.9368,109.9368,109.8668,109.893,15134.0
2019-06-10 10:40:00,125.6,125.7,125.6,125.68,15213.0,109.9018,109.9893,109.9018,109.9718,15213.0
2019-06-10 10:45:00,125.68,125.71,125.64,125.66,29713.0,109.9718,109.998,109.9368,109.9543,29713.0
2019-06-10 10:50:00,125.65,125.72,125.64,125.7,5042.0,109.9455,110.0068,109.9368,109.9893,5042.0
2019-06-10 10:55:00,125.71,125.71,125.65,125.68,3975.0,109.998,109.998,109.9455,109.9718,3975.0
2019-06-10 11:00:00,125.68,125.73,125.67,125.68,7051.0,109.9718,110.0155,109.963,109.9718,7051.0
2019-06-10 11:05:00,125.63,125.72,125.63,125.71,11127.0,109.928,110.0068,109.928,109.998,11127.0
2019-06-10 11:10:00,125.73,125.77,125.7,125.7,14445.0,110.0155,110.0505,109.9893,109.9893,14445.0
2019-06-10 11:15:00,125.7,125.7,125.65,125.7,55427.0,109.9893,109.9893,109.9455,109.9893,55427.0
2019-06-10 11:20:00,125.68,125.69,125.64,125.66,7642.0,109.9718,109.9805,109.9368,109.9543,7642.0
2019-06-10 11:25:00,125.67,125.7,125.66,125.67,28185.0,109.963,109.9893,109.9543,109.963,28185.0
2019-06-10 11:30:00,125.65,125.74,125.65,125.72,13447.0,109.9455,110.0243,109.9455,110.0068,13447.0
2019-06-10 11:35:00,125.74,125.75,125.66,125.72,57018.0,110.0243,110.033,109.9543,110.0068,57018.0
2019-06-10 11:40:00,125.73,125.86,125.72,125.86,7421.0,110.0155,110.1293,110.0068,110.1293,7421.0
2019-06-10 11:45:00,125.85,125.86,125.8,125.81,11834.0,110.1205,110.1293,110.0768,110.0855,11834.0
2019-06-10 11:50:00,125.86,125.87,125.83,125.86,13982.0,110.1293,110.138,110.103,110.1293,13982.0
2019-06-10 11:55:00,125.88,125.91,125.88,125.9,2135.0,110.1468,110.173,110.1468,110.1643,2135.0
2019-06-10 12:00:00,125.88,125.9,125.85,125.86,4275.0,110.1468,110.1643,110.1205,110.1293,4275.0
2019-06-10 12:05:00,125.86,125.87,125.8,125.8,2509.0,110.1293,110.138,110.0768,110.0768,2509.0
2019-06-10 12:10:00,125.78,125.8,125.77,125.78,3053.0,110.0593,110.0768,110.0505,110.0593,3053.0
2019-06-10 12:15:00,125.79,125.8,125.74,125.74,5172.0,110.068,110.0768,110.0243,110.0243,5172.0
2019-06-10 12:20:00,125.73,125.74,125.69,125.69,1231.0,110.0155,110.0243,109.9805,109.9805,1231.0
2019-06-10 12:25:00,125.71,125.73,125.68,125.7,14988.0,109.998,110.0155,109.9718,109.9893,14988.0
2019-06-10 12:30:00,125.69,125.69,125.62,125.65,27323.0,109.9805,109.9805,109.9193,109.9455,27323.0
2019-06-10 12:35:00,125.64,125.68,125.6,125.68,71601.0,109.9368,109.9718,109.9018,109.9718,71601.0
2019-06-10 12:40:00,125.68,125.69,125.66,125.67,26508.0,109.9718,109.9805,109.9543,109.963,26508.0
2019-06-10 12:45:00,125.67,125.67,125.61,125.65,25687.0,109.963,109.963,109.9105,109.9455,25687.0
2019-06-10 12:50:00,125.64,125.65,125.6,125.65,25568.0,109.9368,109.9455,109.9018,109.9455,25568.0
2019-06-10 12:55:00,125.65,125.66,125.59,125.59,31852.0,109.9455,109.9543,109.893,109.893,31852.0
2019-06-10 13:00:00,125.61,125.73,125.6,125.7,68578.0,109.9105,110.0155,109.9018,109.9893,68578.0
2019-06-10 13:05:00,125.7,125.7,125.62,125.65,27027.0,109.9893,109.9893,109.9193,109.9455,27027.0
2019-06-10 13:10:00,125.65,125.69,125.65,125.66,3300.0,109.9455,109.9805,109.9455,109.9543,3300.0
2019-06-10 13:15:00,125.66,125.67,125.64,125.65,1968.0,109.9543,109.963,109.9368,109.9455,1968.0
2019-06-10 13:20:00,125.64,125.69,125.64,125.67,4360.0,109.9368,109.9805,109.9368,109.963,4360.0
2019-06-10 13:25:00,125.62,125.65,125.59,125.65,94703.0,109.9193,109.9455,109.893,109.9455,94703.0
2019-06-10 13:30:00,125.68,125.7,125.66,125.69,4502.0,109.9718,109.9893,109.9543,109.9805,4502.0
2019-06-10 13:35:00,125.68,125.69,125.64,125.64,1606.0,109.9718,109.9805,109.9368,109.9368,1606.0
2019-06-10 13:40:00,125.68,125.69,125.56,125.56,9082.0,109.9718,109.9805,109.8668,109.8668,9082.0
2019-06-10 13:45:00,125.53,125.56,125.52,125.53,3315.0,109.8405,109.8668,109.8318,109.8405,3315.0
2019-06-10 13:50:00,125.52,125.54,125.47,125.5,2537.0,109.8318,109.8493,109.788,109.8143,2537.0
2019-06-10 13:55:00,125.49,125.52,125.46,125.5,30159.0,109.8055,109.8318,109.7793,109.8143,30159.0
2019-06-10 14:00:00,125.5,125.51,125.32,125.36,16013.0,109.8143,109.823,109.6568,109.6918,16013.0
2019-06-10 14:05:00,125.37,125.41,125.36,125.37,6251.0,109.7005,109.7355,109.6918,109.7005,6251.0
2019-06-10 14:10:00,125.4,125.4,125.32,125.35,7768.0,109.7268,109.7268,109.6568,109.683,7768.0
2019-06-10 14:15:00,125.37,125.37,125.3,125.33,4752.0,109.7005,109.7005,109.6393,109.6655,4752.0
2019-06-10 14:20:00,125.33,125.47,125.33,125.47,4796.0,109.6655,109.788,109.6655,109.788,4796.0
2019-06-10 14:25:00,125.45,125.47,125.43,125.44,3733.0,109.7705,109.788,109.753,109.7618,3733.0
2019-06-10 14:30:00,125.43,125.52,125.41,125.51,7608.0,109.753,109.8318,109.7355,109.823,7608.0
2019-06-10 14:35:00,125.51,125.53,125.48,125.52,18818.0,109.823,109.8405,109.7968,109.8318,18818.0
2019-06-10 14:40:00,125.48,125.54,125.47,125.51,3544.0,109.7968,109.8493,109.788,109.823,3544.0
2019-06-10 14:45:00,125.51,125.57,125.51,125.54,3912.0,109.823,109.8755,109.823,109.8493,3912.0
2019-06-10 14:50:00,125.55,125.58,125.52,125.52,625.0,109.858,109.8843,109.8318,109.8318,625.0
2019-06-10 14:55:00,125.52,125.57,125.52,125.56,2069.0,109.8318,109.8755,109.8318,109.8668,2069.0
2019-06-10 15:00:00,125.56,125.57,125.51,125.56,4038.0,109.8668,109.8755,109.823,109.8668,4038.0
2019-06-10 15:05:00,125.55,125.59,125.52,125.58,4697.0,109.858,109.893,109.8318,109.8843,4697.0
2019-06-10 15:10:00,125.57,125.59,125.46,125.48,8460.0,109.8755,109.893,109.7793,109.7968,8460.0
2019-06-10 15:15:00,125.49,125.55,125.47,125.52,10461.0,109.8055,109.858,109.788,109.8318,10461.0
2019-06-10 15:20:00,125.53,125.55,125.46,125.48,15106.0,109.8405,109.858,109.7793,109.7968,15106.0
2019-06-10 15:25:00,125.44,125.46,125.38,125.39,6556.0,109.7618,109.7793,109.7093,109.718,6556.0
2019-06-10 15:30:00,125.36,125.54,125.33,125.46,10202.0,109.6918,109.8493,109.6655,109.7793,10202.0
2019-06-10 15:35:00,125.46,125.47,125.4,125.4,4794.0,109.7793,109.788,109.7268,109.7268,4794.0
2019-06-10 15:40:00,125.42,125.46,125.36,125.42,4821.0,109.7443,109.7793,109.6918,109.7443,4821.0
2019-06-10 15:45:00,125.44,125.44,125.32,125.35,10580.0,109.7618,109.7618,109.6568,109.683,10580.0
2019-06-10 15:50:00,125.35,125.42,125.29,125.42,40672.0,109.683,109.7443,109.6305,109.7443,40672.0
2019-06-10 15:55:00,125.42,125.42,125.28,125.32,83125.0,109.7443,109.7443,109.6218,109.6568,83125.0
2019-06-11 09:30:00,125.97,126.28,125.96,126.1,25694.0,110.2255,110.4968,110.2168,110.3393,25694.0
2019-06-11 09:35:00,126.14,126.23,125.88,125.94,24985.0,110.3743,110.453,110.1468,110.1993,24985.0
2019-06-11 09:40:00,125.96,126.15,125.96,126.14,11159.0,110.2168,110.383,110.2168,110.3743,11159.0
2019-06-11 09:45:00,126.19,126.2,125.95,126.01,7894.0,110.418,110.4268,110.208,110.2605,7894.0
2019-06-11 09:50:00,126.04,126.11,126.03,126.07,15652.0,110.2868,110.348,110.278,110.313,15652.0
2019-06-11 09:55:00,126.07,126.11,125.98,125.99,8199.0,110.313,110.348,110.2343,110.243,8199.0
2019-06-11 10:00:00,126.03,126.03,125.97,125.99,10882.0,110.278,110.278,110.2255,110.243,10882.0
2019-06-11 10:05:00,125.98,125.98,125.81,125.82,10325.0,110.2343,110.2343,110.0855,110.0943,10325.0
2019-06-11 10:10:00,125.82,125.83,125.73,125.82,12838.0,110.0943,110.103,110.0155,110.0943,12838.0
2019-06-11 10:15:00,125.83,125.83,125.79,125.83,15950.0,110.103,110.103,110.068,110.103,15950.0
2019-06-11 10:20:00,125.84,125.85,125.75,125.78,92671.0,110.1118,110.1205,110.033,110.0593,92671.0
2019-06-11 10:25:00,125.8,125.87,125.79,125.87,7906.0,110.0768,110.138,110.068,110.138,7906.0
2019-06-11 10:30:00,125.88,125.88,125.8,125.8,3184.0,110.1468,110.1468,110.0768,110.0768,3184.0
2019-06-11 10:35:00,125.79,125.79,125.7,125.75,4261.0,110.068,110.068,109.9893,110.033,4261.0
2019-06-11 10:40:00,125.74,125.78,125.65,125.65,3725.0,110.0243,110.0593,109.9455,109.9455,3725.0
2019-06-11 10:45:00,125.65,125.71,125.61,125.65,6216.0,109.9455,109.998,109.9105,109.9455,6216.0
2019-06-11 10:50:00,125.64,125.65,125.54,125.65,4724.0,109.9368,109.9455,109.8493,109.9455,4724.0
2019-06-11 10:55:00,125.67,125.67,125.62,125.65,8038.0,109.963,109.963,109.9193,109.9455,8038.0
2019-06-11 11:00:00,125.62,125.74,125.61,125.72,6994.0,109.9193,110.0243,109.9105,110.0068,6994.0
2019-06-11 11:05:00,125.72,125.8,125.71,125.79,3040.0,110.0068,110.0768,109.998,110.068,3040.0
2019-06-11 11:10:00,125.82,125.84,125.77,125.78,4573.0,110.0943,110.1118,110.0505,110.0593,4573.0
2019-06-11 11:15:00,125.74,125.79,125.74,125.78,7515.0,110.0243,110.068,110.0243,110.0593,7515.0
2019-06-11 11:20:00,125.79,125.82,125.76,125.82,1702.0,110.068,110.0943,110.0418,110.0943,1702.0
2019-06-11 11:25:00,125.82,125.82,125.71,125.74,3938.0,110.0943,110.0943,109.998,110.0243,3938.0
2019-06-11 11:30:00,125.74,125.76,125.66,125.66,5021.0,110.0243,110.0418,109.9543,109.9543,5021.0
2019-06-11 11:35:00,125.65,125.65,125.55,125.58,2806.0,109.9455,109.9455,109.858,109.8843,2806.0
2019-06-11 11:40:00,125.58,125.62,125.56,125.59,4422.0,109.8843,109.9193,109.8668,109.893,4422.0
2019-06-11 11:45:00,125.57,125.59,125.55,125.55,2527.0,109.8755,109.893,109.858,109.858,2527.0
2019-06-11 11:50:00,125.54,125.64,125.53,125.63,27052.0,109.8493,109.9368,109.8405,109.928,27052.0
2019-06-11 11:55:00,125.63,125.65,125.58,125.58,20781.0,109.928,109.9455,109.8843,109.8843,20781.0
2019-06-11 12:00:00,125.58,125.59,125.45,125.47,17286.0,109.8843,109.893,109.7705,109.788,17286.0
2019-06-11 12:05:00,125.45,125.46,125.36,125.39,12986.0,109.7705,109.7793,109.6918,109.718,12986.0
2019-06-11 12:10:00,125.38,125.42,125.35,125.38,2464.0,109.7093,109.7443,109.683,109.7093,2464.0
2019-06-11 12:15:00,125.36,125.39,125.31,125.35,5343.0,109.6918,109.718,109.648,109.683,5343.0
2019-06-11 12:20:00,125.34,125.4,125.34,125.38,2734.0,109.6743,109.7268,109.6743,109.7093,2734.0
2019-06-11 12:25:00,125.34,125.36,125.33,125.34,2022.0,109.6743,109.6918,109.6655,109.6743,2022.0
2019-06-11 12:30:00,125.34,125.44,125.33,125.42,6967.0,109.6743,109.7618,109.6655,109.7443,6967.0
2019-06-11 12:35:00,125.41,125.44,125.38,125.42,7059.0,109.7355,109.7618,109.7093,109.7443,7059.0
2019-06-11 12:40:00,125.42,125.42,125.32,125.35,11127.0,109.7443,109.7443,109.6568,109.683,11127.0
2019-06-11 12:45:00,125.37,125.38,125.27,125.27,1358.0,109.7005,109.7093,109.613,109.613,1358.0
2019-06-11 12:50:00,125.27,125.3,125.23,125.23,4745.0,109.613,109.6393,109.578,109.578,4745.0
2019-06-11 12:55:00,125.23,125.24,125.18,125.2,1000.0,109.578,109.5868,109.5343,109.5518,1000.0
2019-06-11 13:00:00,125.18,125.26,125.18,125.24,2441.0,109.5343,109.6043,109.5343,109.5868,2441.0
2019-06-11 13:05:00,125.24,125.26,125.2,125.26,3669.0,109.5868,109.6043,109.5518,109.6043,3669.0
2019-06-11 13:10:00,125.21,125.28,125.2,125.27,3121.0,109.5605,109.6218,109.5518,109.613,3121.0
2019-06-11 13:15:00,125.33,125.35,125.29,125.31,3549.0,109.6655,109.683,109.6305,109.648,3549.0
2019-06-11 13:20:00,125.3,125.34,125.28,125.3,4034.0,109.6393,109.6743,109.6218,109.6393,4034.0
2019-06-11 13:25:00,125.27,125.3,125.25,125.3,3707.0,109.613,109.6393,109.5955,109.6393,3707.0
2019-06-11 13:30:00,125.28,125.36,125.25,125.35,3958.0,109.6218,109.6918,109.5955,109.683,3958.0
2019-06-11 13:35:00,125.35,125.39,125.35,125.39,14362.0,109.683,109.718,109.683,109.718,14362.0
2019-06-11 13:40:00,125.4,125.44,125.39,125.43,5706.0,109.7268,109.7618,109.718,109.753,5706.0
2019-06-11 13:45:00,125.39,125.41,125.37,125.4,16888.0,109.718,109.7355,109.7005,109.7268,16888.0
2019-06-11 13:50:00,125.41,125.46,125.4,125.45,12386.0,109.7355,109.7793,109.7268,109.7705,12386.0
2019-06-11 13:55:00,125.47,125.53,125.47,125.51,6718.0,109.788,109.8405,109.788,109.823,6718.0
2019-06-11 14:00:00,125.52,125.63,125.51,125.6,9189.0,109.8318,109.928,109.823,109.9018,9189.0
2019-06-11 14:05:00,125.59,125.59,125.55,125.58,7098.0,109.893,109.893,109.858,109.8843,7098.0
2019-06-11 14:10:00,125.56,125.6,125.53,125.6,20696.0,109.8668,109.9018,109.8405,109.9018,20696.0
2019-06-11 14:15:00,125.59,125.6,125.57,125.57,3606.0,109.893,109.9018,109.8755,109.8755,3606.0
2019-06-11 14:20:00,125.56,125.58,125.55,125.58,3809.0,109.8668,109.8843,109.858,109.8843,3809.0
2019-06-11 14:25:00,125.55,125.55,125.5,125.52,8692.0,109.858,109.858,109.8143,109.8318,8692.0
2019-06-11 14:30:00,125.49,125.51,125.43,125.45,7900.0,109.8055,109.823,109.753,109.7705,7900.0
2019-06-11 14:35:00,125.43,125.43,125.31,125.31,17225.0,109.753,109.753,109.648,109.648,17225.0
2019-06-11 14:40:00,125.3,125.32,125.28,125.31,3818.0,109.6393,109.6568,109.6218,109.648,3818.0
2019-06-11 14:45:00,125.32,125.32,125.23,125.26,12686.0,109.6568,109.6568,109.578,109.6043,12686.0
2019-06-11 14:50:00,125.26,125.28,125.22,125.22,3341.0,109.6043,109.6218,109.5693,109.5693,3341.0
2019-06-11 14:55:00,125.19,125.3,125.19,125.29,13078.0,109.543,109.6393,109.543,109.6305,13078.0
2019-06-11 15:00:00,125.29,125.3,125.17,125.18,4337.0,109.6305,109.6393,109.5255,109.5343,4337.0
2019-06-11 15:05:00,125.18,125.31,125.18,125.31,10186.0,109.5343,109.648,109.5343,109.648,10186.0
2019-06-11 15:10:00,125.31,125.33,125.26,125.27,21555.0,109.648,109.6655,109.6043,109.613,21555.0
2019-06-11 15:15:00,125.27,125.29,125.24,125.24,5384.0,109.613,109.6305,109.5868,109.5868,5384.0
2019-06-11 15:20:00,125.25,125.27,125.18,125.24,3864.0,109.5955,109.613,109.5343,109.5868,3864.0
2019-06-11 15:25:00,125.25,125.27,125.22,125.27,15619.0,109.5955,109.613,109.5693,109.613,15619.0
2019-06-11 15:30:00,125.27,125.4,125.24,125.37,17000.0,109.613,109.7268,109.5868,109.7005,17000.0
2019-06-11 15:35:00,125.37,125.38,125.33,125.38,9097.0,109.7005,109.7093,109.6655,109.7093,9097.0
2019-06-11 15:40:00,125.36,125.39,125.31,125.34,6715.0,109.6918,109.718,109.648,109.6743,6715.0
2019-06-11 15:45:00,125.33,125.36,125.3,125.35,7171.0,109.6655,109.6918,109.6393,109.683,7171.0
2019-06-11 15:50:00,125.33,125.38,125.28,125.38,19190.0,109.6655,109.7093,109.6218,109.7093,19190.0
2019-06-11 15:55:00,125.38,125.42,125.31,125.36,115311.0,109.7093,109.7443,109.648,109.6918,115311.0
2019-06-12 09:30:00,125.24,125.4,125.24,125.25,14578.0,109.5868,109.7268,109.5868,109.5955,14578.0
2019-06-12 09:35:00,125.3,125.42,125.3,125.4,5290.0,109.6393,109.7443,109.6393,109.7268,5290.0
2019-06-12 09:40:00,125.4,125.49,125.39,125.44,5165.0,109.7268,109.8055,109.718,109.7618,5165.0
2019-06-12 09:45:00,125.43,125.45,125.38,125.4,7670.0,109.753,109.7705,109.7093,109.7268,7670.0
2019-06-12 09:50:00,125.41,125.42,125.35,125.35,7913.0,109.7355,109.7443,109.683,109.683,7913.0
2019-06-12 09:55:00,125.35,125.39,125.32,125.39,15424.0,109.683,109.718,109.6568,109.718,15424.0
2019-06-12 10:00:00,125.39,125.4,125.35,125.35,6166.0,109.718,109.7268,109.683,109.683,6166.0
2019-06-12 10:05:00,125.35,125.36,125.25,125.25,4339.0,109.683,109.6918,109.5955,109.5955,4339.0
2019-06-12 10:10:00,125.29,125.33,125.29,125.3,4704.0,109.6305,109.6655,109.6305,109.6393,4704.0
2019-06-12 10:15:00,125.29,125.33,125.26,125.29,2298.0,109.6305,109.6655,109.6043,109.6305,2298.0
2019-06-12 10:20:00,125.3,125.37,125.27,125.27,1925.0,109.6393,109.7005,109.613,109.613,1925.0
2019-06-12 10:25:00,125.29,125.29,125.21,125.22,3281.0,109.6305,109.6305,109.5605,109.5693,3281.0
2019-06-12 10:30:00,125.26,125.27,125.15,125.19,3185.0,109.6043,109.613,109.508,109.543,3185.0
2019-06-12 10:35:00,125.2,125.28,125.2,125.28,3676.0,109.5518,109.6218,109.5518,109.6218,3676.0
2019-06-12 10:40:00,125.37,125.39,125.32,125.34,3747.0,109.7005,109.718,109.6568,109.6743,3747.0
2019-06-12 10:45:00,125.39,125.41,125.39,125.41,586.0,109.718,109.7355,109.718,109.7355,586.0
2019-06-12 10:50:00,125.4,125.43,125.38,125.38,11579.0,109.7268,109.753,109.7093,109.7093,11579.0
2019-06-12 10:55:00,125.36,125.36,125.26,125.27,2882.0,109.6918,109.6918,109.6043,109.613,2882.0
2019-06-12 11:00:00,125.24,125.28,125.2,125.27,14357.0,109.5868,109.6218,109.5518,109.613,14357.0
2019-06-12 11:05:00,125.27,125.29,125.22,125.23,6007.0,109.613,109.6305,109.5693,109.578,6007.0
2019-06-12 11:10:00,125.23,125.25,125.15,125.15,11727.0,109.578,109.5955,109.508,109.508,11727.0
2019-06-12 11:15:00,125.18,125.2,125.17,125.2,11976.0,109.5343,109.5518,109.5255,109.5518,11976.0
2019-06-12 11:20:00,125.19,125.19,125.11,125.17,13331.0,109.543,109.543,109.473,109.5255,13331.0
2019-06-12 11:25:00,125.17,125.22,125.13,125.17,36904.0,109.5255,109.5693,109.4905,109.5255,36904.0
2019-06-12 11:30:00,125.19,125.25,125.18,125.21,4187.0,109.543,109.5955,109.5343,109.5605,4187.0
2019-06-12 11:35:00,125.22,125.22,125.09,125.12,5839.0,109.5693,109.5693,109.4555,109.4818,5839.0
2019-06-12 11:40:00,125.12,125.15,125.1,125.11,9039.0,109.4818,109.508,109.4643,109.473,9039.0
2019-06-12 11:45:00,125.11,125.12,125.07,125.07,3433.0,109.473,109.4818,109.438,109.438,3433.0
2019-06-12 11:50:00,125.07,125.12,124.98,124.98,3360.0,109.438,109.4818,109.3593,109.3593,3360.0
2019-06-12 11:55:00,124.97,125.04,124.97,124.99,1680.0,109.3505,109.4118,109.3505,109.368,1680.0
2019-06-12 12:00:00,125.01,125.08,125.01,125.04,2414.0,109.3855,109.4468,109.3855,109.4118,2414.0
2019-06-12 12:05:00,125.04,125.12,125.04,125.08,2622.0,109.4118,109.4818,109.4118,109.4468,2622.0
2019-06-12 12:10:00,125.07,125.08,125.04,125.04,1536.0,109.438,109.4468,109.4118,109.4118,1536.0
2019-06-12 12:15:00,125.04,125.11,125.02,125.11,2395.0,109.4118,109.473,109.3943,109.473,2395.0
2019-06-12 12:20:00,125.07,125.19,125.05,125.19,1800.0,109.438,109.543,109.4205,109.543,1800.0
2019-06-12 12:25:00,125.21,125.22,125.18,125.19,5971.0,109.5605,109.5693,109.5343,109.543,5971.0
2019-06-12 12:30:00,125.2,125.22,125.17,125.19,2900.0,109.5518,109.5693,109.5255,109.543,2900.0
2019-06-12 12:35:00,125.18,125.18,125.12,125.12,5299.0,109.5343,109.5343,109.4818,109.4818,5299.0
2019-06-12 12:40:00,125.15,125.15,125.13,125.14,2859.0,109.508,109.508,109.4905,109.4993,2859.0
2019-06-12 12:45:00,125.16,125.27,125.16,125.27,3465.0,109.5168,109.613,109.5168,109.613,3465.0
2019-06-12 12:50:00,125.27,125.3,125.25,125.25,2399.0,109.613,109.6393,109.5955,109.5955,2399.0
2019-06-12 12:55:00,125.23,125.27,125.19,125.2,7075.0,109.578,109.613,109.543,109.5518,7075.0
2019-06-12 13:00:00,125.21,125.21,125.18,125.2,2231.0,109.5605,109.5605,109.5343,109.5518,2231.0
2019-06-12 13:05:00,125.21,125.24,125.18,125.18,5446.0,109.5605,109.5868,109.5343,109.5343,5446.0
2019-06-12 13:10:00,125.18,125.18,125.13,125.16,2598.0,109.5343,109.5343,109.4905,109.5168,2598.0
2019-06-12 13:15:00,125.16,125.16,125.13,125.15,1510.0,109.5168,109.5168,109.4905,109.508,1510.0
2019-06-12 13:20:00,125.19,125.2,125.16,125.16,7870.0,109.543,109.5518,109.5168,109.5168,7870.0
2019-06-12 13:25:00,125.15,125.19,125.13,125.19,3467.0,109.508,109.543,109.4905,109.543,3467.0
2019-06-12 13:30:00,125.19,125.2,125.16,125.17,2797.0,109.543,109.5518,109.5168,109.5255,2797.0
2019-06-12 13:35:00,125.19,125.19,125.11,125.12,8582.0,109.543,109.543,109.473,109.4818,8582.0
2019-06-12 13:40:00,125.14,125.14,125.1,125.12,3706.0,109.4993,109.4993,109.4643,109.4818,3706.0
2019-06-12 13:45:00,125.14,125.2,125.14,125.19,6520.0,109.4993,109.5518,109.4993,109.543,6520.0
2019-06-12 13:50:00,125.19,125.21,125.19,125.2,14693.0,109.543,109.5605,109.543,109.5518,14693.0
2019-06-12 13:55:00,125.19,125.21,125.18,125.2,3651.0,109.543,109.5605,109.5343,109.5518,3651.0
2019-06-12 14:00:00,125.21,125.21,125.13,125.13,11642.0,109.5605,109.5605,109.4905,109.4905,11642.0
2019-06-12 14:05:00,125.13,125.15,125.1,125.12,7056.0,109.4905,109.508,109.4643,109.4818,7056.0
2019-06-12 14:10:00,125.12,125.12,125.1,125.12,12951.0,109.4818,109.4818,109.4643,109.4818,12951.0
2019-06-12 14:15:00,125.13,125.13,125.07,125.08,12619.0,109.4905,109.4905,109.438,109.4468,12619.0
2019-06-12 14:20:00,125.09,125.1,125.04,125.1,9336.0,109.4555,109.4643,109.4118,109.4643,9336.0
2019-06-12 14:25:00,125.1,125.1,125.06,125.08,12011.0,109.4643,109.4643,109.4293,109.4468,12011.0
2019-06-12 14:30:00,125.08,125.09,125.03,125.09,16735.0,109.4468,109.4555,109.403,109.4555,16735.0
2019-06-12 14:35:00,125.1,125.14,125.1,125.13,4074.0,109.4643,109.4993,109.4643,109.4905,4074.0
2019-06-12 14:40:00,125.13,125.18,125.12,125.18,37599.0,109.4905,109.5343,109.4818,109.5343,37599.0
2019-06-12 14:45:00,125.18,125.24,125.17,125.23,5078.0,109.5343,109.5868,109.5255,109.578,5078.0
2019-06-12 14:50:00,125.24,125.26,125.21,125.21,8690.0,109.5868,109.6043,109.5605,109.5605,8690.0
2019-06-12 14:55:00,125.21,125.23,125.19,125.2,6685.0,109.5605,109.578,109.543,109.5518,6685.0
2019-06-12 15:00:00,125.2,125.2,125.14,125.14,1678.0,109.5518,109.5518,109.4993,109.4993,1678.0
2019-06-12 15:05:00,125.14,125.18,125.13,125.18,4822.0,109.4993,109.5343,109.4905,109.5343,4822.0
2019-06-12 15:10:00,125.18,125.2,125.16,125.2,1967.0,109.5343,109.5518,109.5168,109.5518,1967.0
2019-06-12 15:15:00,125.21,125.22,125.13,125.14,9908.0,109.5605,109.5693,109.4905,109.4993,9908.0
2019-06-12 15:20:00,125.15,125.15,125.1,125.11,8229.0,109.508,109.508,109.4643,109.473,8229.0
2019-06-12 15:25:00,125.12,125.14,125.1,125.11,6779.0,109.4818,109.4993,109.4643,109.473,6779.0
2019-06-12 15:30:00,125.11,125.15,125.09,125.1,7752.0,109.473,109.508,109.4555,109.4643,7752.0
2019-06-12 15:35:00,125.1,125.1,125.06,125.06,10622.0,109.4643,109.4643,109.4293,109.4293,10622.0
2019-06-12 15:40:00,125.06,125.11,125.03,125.04,9515.0,109.4293,109.473,109.403,109.4118,9515.0
2019-06-12 15:45:00,125.03,125.07,125.02,125.05,6832.0,109.403,109.438,109.3943,109.4205,6832.0
2019-06-12 15:50:00,125.05,125.15,125.05,125.08,15555.0,109.4205,109.508,109.4205,109.4468,15555.0
2019-06-12 15:55:00,125.08,125.13,125.04,125.13,24824.0,109.4468,109.4905,109.4118,109.4905,24824.0
2019-06-13 09:30:00,125.57,125.67,125.52,125.56,48084.0,109.8755,109.963,109.8318,109.8668,48084.0
2019-06-13 09:35:00,125.55,125.73,125.54,125.69,22332.0,109.858,110.0155,109.8493,109.9805,22332.0
2019-06-13 09:40:00,125.72,125.84,125.72,125.82,3380.0,110.0068,110.1118,110.0068,110.0943,3380.0
2019-06-13 09:45:00,125.87,125.9,125.78,125.78,2799.0,110.138,110.1643,110.0593,110.0593,2799.0
2019-06-13 09:50:00,125.79,125.79,125.7,125.71,12333.0,110.068,110.068,109.9893,109.998,12333.0
2019-06-13 09:55:00,125.71,125.75,125.69,125.7,3260.0,109.998,110.033,109.9805,109.9893,3260.0
2019-06-13 10:00:00,125.72,125.73,125.59,125.59,6548.0,110.0068,110.0155,109.893,109.893,6548.0
2019-06-13 10:05:00,125.55,125.55,125.35,125.38,6944.0,109.858,109.858,109.683,109.7093,6944.0
2019-06-13 10:10:00,125.4,125.47,125.4,125.46,1353.0,109.7268,109.788,109.7268,109.7793,1353.0
2019-06-13 10:15:00,125.43,125.48,125.42,125.47,5264.0,109.753,109.7968,109.7443,109.788,5264.0
2019-06-13 10:20:00,125.45,125.51,125.45,125.51,10060.0,109.7705,109.823,109.7705,109.823,10060.0
2019-06-13 10:25:00,125.57,125.62,125.54,125.61,1345.0,109.8755,109.9193,109.8493,109.9105,1345.0
2019-06-13 10:30:00,125.63,125.63,125.56,125.6,1890.0,109.928,109.928,109.8668,109.9018,1890.0
2019-06-13 10:35:00,125.66,125.67,125.62,125.66,1722.0,109.9543,109.963,109.9193,109.9543,1722.0
2019-06-13 10:40:00,125.68,125.68,125.49,125.49,1234.0,109.9718,109.9718,109.8055,109.8055,1234.0
2019-06-13 10:45:00,125.53,125.58,125.48,125.48,4244.0,109.8405,109.8843,109.7968,109.7968,4244.0
2019-06-13 10:50:00,125.49,125.49,125.41,125.46,5289.0,109.8055,109.8055,109.7355,109.7793,5289.0
2019-06-13 10:55:00,125.47,125.47,125.41,125.41,3127.0,109.788,109.788,109.7355,109.7355,3127.0
2019-06-13 11:00:00,125.4,125.51,125.4,125.5,2740.0,109.7268,109.823,109.7268,109.8143,2740.0
2019-06-13 11:05:00,125.42,125.42,125.31,125.35,5265.0,109.7443,109.7443,109.648,109.683,5265.0
2019-06-13 11:10:00,125.38,125.44,125.38,125.43,2638.0,109.7093,109.7618,109.7093,109.753,2638.0
2019-06-13 11:15:00,125.45,125.45,125.33,125.38,5944.0,109.7705,109.7705,109.6655,109.7093,5944.0
2019-06-13 11:20:00,125.39,125.46,125.39,125.45,2451.0,109.718,109.7793,109.718,109.7705,2451.0
2019-06-13 11:25:00,125.46,125.48,125.46,125.48,300.0,109.7793,109.7968,109.7793,109.7968,300.0
2019-06-13 11:30:00,125.48,125.49,125.46,125.47,1532.0,109.7968,109.8055,109.7793,109.788,1532.0
2019-06-13 11:35:00,125.45,125.5,125.42,125.49,11991.0,109.7705,109.8143,109.7443,109.8055,11991.0
2019-06-13 11:40:00,125.51,125.52,125.48,125.51,4339.0,109.823,109.8318,109.7968,109.823,4339.0
2019-06-13 11:45:00,125.49,125.53,125.47,125.52,3726.0,109.8055,109.8405,109.788,109.8318,3726.0
2019-06-13 11:50:00,125.52,125.55,125.51,125.51,2536.0,109.8318,109.858,109.823,109.823,2536.0
2019-06-13 11:55:00,125.52,125.52,125.48,125.52,8329.0,109.8318,109.8318,109.7968,109.8318,8329.0
2019-06-13 12:00:00,125.51,125.57,125.51,125.57,4128.0,109.823,109.8755,109.823,109.8755,4128.0
2019-06-13 12:05:00,125.58,125.62,125.57,125.59,8443.0,109.8843,109.9193,109.8755,109.893,8443.0
2019-06-13 12:10:00,125.61,125.61,125.57,125.57,648.0,109.9105,109.9105,109.8755,109.8755,648.0
2019-06-13 12:15:00,125.57,125.59,125.56,125.59,903.0,109.8755,109.893,109.8668,109.893,903.0
2019-06-13 12:20:00,125.59,125.6,125.52,125.53,6823.0,109.893,109.9018,109.8318,109.8405,6823.0
2019-06-13 12:25:00,125.6,125.61,125.49,125.49,8541.0,109.9018,109.9105,109.8055,109.8055,8541.0
2019-06-13 12:30:00,125.49,125.51,125.47,125.48,1976.0,109.8055,109.823,109.788,109.7968,1976.0
2019-06-13 12:35:00,125.51,125.55,125.5,125.52,6871.0,109.823,109.858,109.8143,109.8318,6871.0
2019-06-13 12:40:00,125.51,125.64,125.5,125.64,7516.0,109.823,109.9368,109.8143,109.9368,7516.0
2019-06-13 12:45:00,125.71,125.71,125.66,125.68,1826.0,109.998,109.998,109.9543,109.9718,1826.0
2019-06-13 12:50:00,125.68,125.75,125.67,125.75,1254.0,109.9718,110.033,109.963,110.033,1254.0
2019-06-13 12:55:00,125.75,125.77,125.74,125.75,4955.0,110.033,110.0505,110.0243,110.033,4955.0
2019-06-13 13:00:00,125.78,125.84,125.75,125.75,10823.0,110.0593,110.1118,110.033,110.033,10823.0
2019-06-13 13:05:00,125.74,125.74,125.71,125.72,2156.0,110.0243,110.0243,109.998,110.0068,2156.0
2019-06-13 13:10:00,125.76,125.77,125.68,125.69,8346.0,110.0418,110.0505,109.9718,109.9805,8346.0
2019-06-13 13:15:00,125.69,125.73,125.69,125.72,3226.0,109.9805,110.0155,109.9805,110.0068,3226.0
2019-06-13 13:20:00,125.72,125.75,125.72,125.72,1168.0,110.0068,110.033,110.0068,110.0068,1168.0
2019-06-13 13:25:00,125.74,125.76,125.72,125.73,1575.0,110.0243,110.0418,110.0068,110.0155,1575.0
2019-06-13 13:30:00,125.74,125.76,125.71,125.72,4673.0,110.0243,110.0418,109.998,110.0068,4673.0
2019-06-13 13:35:00,125.71,125.73,125.69,125.71,2759.0,109.998,110.0155,109.9805,109.998,2759.0
2019-06-13 13:40:00,125.72,125.72,125.66,125.68,2601.0,110.0068,110.0068,109.9543,109.9718,2601.0
2019-06-13 13:45:00,125.67,125.72,125.66,125.72,6930.0,109.963,110.0068,109.9543,110.0068,6930.0
2019-06-13 13:50:00,125.71,125.72,125.69,125.72,3459.0,109.998,110.0068,109.9805,110.0068,3459.0
2019-06-13 13:55:00,125.7,125.72,125.68,125.68,5277.0,109.9893,110.0068,109.9718,109.9718,5277.0
2019-06-13 14:00:00,125.69,125.7,125.67,125.68,23685.0,109.9805,109.9893,109.963,109.9718,23685.0
2019-06-13 14:05:00,125.67,125.67,125.61,125.61,3743.0,109.963,109.963,109.9105,109.9105,3743.0
2019-06-13 14:10:00,125.58,125.62,125.58,125.62,1043.0,109.8843,109.9193,109.8843,109.9193,1043.0
2019-06-13 14:15:00,125.62,125.64,125.49,125.54,10697.0,109.9193,109.9368,109.8055,109.8493,10697.0
2019-06-13 14:20:00,125.53,125.58,125.52,125.58,13568.0,109.8405,109.8843,109.8318,109.8843,13568.0
2019-06-13 14:25:00,125.57,125.6,125.57,125.6,2029.0,109.8755,109.9018,109.8755,109.9018,2029.0
2019-06-13 14:30:00,125.6,125.6,125.53,125.53,5322.0,109.9018,109.9018,109.8405,109.8405,5322.0
2019-06-13 14:35:00,125.52,125.53,125.44,125.5,11039.0,109.8318,109.8405,109.7618,109.8143,11039.0
2019-06-13 14:40:00,125.53,125.61,125.5,125.61,5730.0,109.8405,109.9105,109.8143,109.9105,5730.0
2019-06-13 14:45:00,125.62,125.62,125.56,125.58,9154.0,109.9193,109.9193,109.8668,109.8843,9154.0
2019-06-13 14:50:00,125.58,125.59,125.54,125.56,3284.0,109.8843,109.893,109.8493,109.8668,3284.0
2019-06-13 14:55:00,125.56,125.61,125.52,125.52,6048.0,109.8668,109.9105,109.8318,109.8318,6048.0
2019-06-13 15:00:00,125.52,125.54,125.4,125.45,15775.0,109.8318,109.8493,109.7268,109.7705,15775.0
2019-06-13 15:05:00,125.45,125.46,125.35,125.36,7505.0,109.7705,109.7793,109.683,109.6918,7505.0
2019-06-13 15:10:00,125.41,125.42,125.33,125.37,15739.0,109.7355,109.7443,109.6655,109.7005,15739.0
2019-06-13 15:15:00,125.34,125.34,125.28,125.3,5577.0,109.6743,109.6743,109.6218,109.6393,5577.0
2019-06-13 15:20:00,125.3,125.37,125.3,125.35,8652.0,109.6393,109.7005,109.6393,109.683,8652.0
2019-06-13 15:25:00,125.35,125.38,125.35,125.37,5692.0,109.683,109.7093,109.683,109.7005,5692.0
2019-06-13 15:30:00,125.37,125.46,125.34,125.41,3266.0,109.7005,109.7793,109.6743,109.7355,3266.0
2019-06-13 15:35:00,125.44,125.5,125.42,125.48,10490.0,109.7618,109.8143,109.7443,109.7968,10490.0
2019-06-13 15:40:00,125.47,125.51,125.45,125.45,6221.0,109.788,109.823,109.7705,109.7705,6221.0
2019-06-13 15:45:00,125.44,125.45,125.38,125.39,11498.0,109.7618,109.7705,109.7093,109.718,11498.0
2019-06-13 15:50:00,125.39,125.48,125.36,125.43,17594.0,109.718,109.7968,109.6918,109.753,17594.0
2019-06-13 15:55:00,125.44,125.75,125.38,125.71,34258.0,109.7618,110.033,109.7093,109.998,34258.0
2019-06-14 09:30:00,125.72,125.83,125.4,125.4,41213.0,110.0068,110.103,109.7268,109.7268,41213.0
2019-06-14 09:35:00,125.42,125.48,125.35,125.45,11097.0,109.7443,109.7968,109.683,109.7705,11097.0
2019-06-14 09:40:00,125.45,125.49,125.37,125.4,4066.0,109.7705,109.8055,109.7005,109.7268,4066.0
2019-06-14 09:45:00,125.43,125.53,125.43,125.52,4102.0,109.753,109.8405,109.753,109.8318,4102.0
2019-06-14 09:50:00,125.51,125.54,125.33,125.33,3074.0,109.823,109.8493,109.6655,109.6655,3074.0
2019-06-14 09:55:00,125.31,125.41,125.3,125.38,7437.0,109.648,109.7355,109.6393,109.7093,7437.0
2019-06-14 10:00:00,125.36,125.38,125.3,125.35,4738.0,109.6918,109.7093,109.6393,109.683,4738.0
2019-06-14 10:05:00,125.36,125.4,125.28,125.39,4094.0,109.6918,109.7268,109.6218,109.718,4094.0
2019-06-14 10:10:00,125.39,125.44,125.37,125.37,3318.0,109.718,109.7618,109.7005,109.7005,3318.0
2019-06-14 10:15:00,125.36,125.43,125.34,125.36,13834.0,109.6918,109.753,109.6743,109.6918,13834.0
2019-06-14 10:20:00,125.34,125.42,125.34,125.37,2108.0,109.6743,109.7443,109.6743,109.7005,2108.0
2019-06-14 10:25:00,125.41,125.41,125.33,125.36,1834.0,109.7355,109.7355,109.6655,109.6918,1834.0
2019-06-14 10:30:00,125.38,125.38,125.3,125.3,2522.0,109.7093,109.7093,109.6393,109.6393,2522.0
2019-06-14 10:35:00,125.3,125.33,125.27,125.3,2065.0,109.6393,109.6655,109.613,109.6393,2065.0
2019-06-14 10:40:00,125.31,125.39,125.29,125.37,24424.0,109.648,109.718,109.6305,109.7005,24424.0
2019-06-14 10:45:00,125.38,125.48,125.35,125.47,50976.0,109.7093,109.7968,109.683,109.788,50976.0
2019-06-14 10:50:00,125.48,125.55,125.48,125.53,45367.0,109.7968,109.858,109.7968,109.8405,45367.0
2019-06-14 10:55:00,125.53,125.55,125.5,125.53,39963.0,109.8405,109.858,109.8143,109.8405,39963.0
2019-06-14 11:00:00,125.55,125.56,125.51,125.53,33795.0,109.858,109.8668,109.823,109.8405,33795.0
2019-06-14 11:05:00,125.51,125.52,125.39,125.39,40278.0,109.823,109.8318,109.718,109.718,40278.0
2019-06-14 11:10:00,125.39,125.4,125.29,125.29,44918.0,109.718,109.7268,109.6305,109.6305,44918.0
2019-06-14 11:15:00,125.32,125.38,125.28,125.38,36998.0,109.6568,109.7093,109.6218,109.7093,36998.0
2019-06-14 11:20:00,125.37,125.42,125.37,125.42,43147.0,109.7005,109.7443,109.7005,109.7443,43147.0
2019-06-14 11:25:00,125.42,125.48,125.39,125.48,46951.0,109.7443,109.7968,109.718,109.7968,46951.0
2019-06-14 11:30:00,125.47,125.56,125.45,125.55,30484.0,109.788,109.8668,109.7705,109.858,30484.0
2019-06-14 11:35:00,125.54,125.55,125.48,125.55,44087.0,109.8493,109.858,109.7968,109.858,44087.0
2019-06-14 11:40:00,125.55,125.55,125.46,125.46,51680.0,109.858,109.858,109.7793,109.7793,51680.0
2019-06-14 11:45:00,125.45,125.47,125.4,125.45,35772.0,109.7705,109.788,109.7268,109.7705,35772.0
2019-06-14 11:50:00,125.45,125.54,125.44,125.48,56663.0,109.7705,109.8493,109.7618,109.7968,56663.0
2019-06-14 11:55:00,125.48,125.51,125.4,125.42,51852.0,109.7968,109.823,109.7268,109.7443,51852.0
2019-06-14 12:00:00,125.4,125.4,125.33,125.33,9000.0,109.7268,109.7268,109.6655,109.6655,9000.0
2019-06-14 12:05:00,125.34,125.35,125.31,125.35,1240.0,109.6743,109.683,109.648,109.683,1240.0
2019-06-14 12:10:00,125.35,125.36,125.33,125.34,3810.0,109.683,109.6918,109.6655,109.6743,3810.0
2019-06-14 12:15:00,125.32,125.34,125.3,125.3,3039.0,109.6568,109.6743,109.6393,109.6393,3039.0
2019-06-14 12:20:00,125.3,125.34,125.3,125.32,13995.0,109.6393,109.6743,109.6393,109.6568,13995.0
2019-06-14 12:25:00,125.38,125.38,125.37,125.37,626.0,109.7093,109.7093,109.7005,109.7005,626.0
2019-06-14 12:30:00,125.37,125.42,125.37,125.42,16290.0,109.7005,109.7443,109.7005,109.7443,16290.0
2019-06-14 12:35:00,125.4,125.43,125.4,125.42,4216.0,109.7268,109.753,109.7268,109.7443,4216.0
2019-06-14 12:40:00,125.42,125.42,125.4,125.4,1214.0,109.7443,109.7443,109.7268,109.7268,1214.0
2019-06-14 12:45:00,125.39,125.4,125.35,125.37,4101.0,109.718,109.7268,109.683,109.7005,4101.0
2019-06-14 12:50:00,125.41,125.42,125.4,125.41,1812.0,109.7355,109.7443,109.7268,109.7355,1812.0
2019-06-14 12:55:00,125.39,125.41,125.38,125.39,2935.0,109.718,109.7355,109.7093,109.718,2935.0
2019-06-14 13:00:00,125.39,125.4,125.39,125.39,320.0,109.718,109.7268,109.718,109.718,320.0
2019-06-14 13:05:00,125.39,125.41,125.37,125.41,1365.0,109.718,109.7355,109.7005,109.7355,1365.0
2019-06-14 13:10:00,125.39,125.41,125.36,125.37,4409.0,109.718,109.7355,109.6918,109.7005,4409.0
2019-06-14 13:15:00,125.38,125.39,125.37,125.39,8973.0,109.7093,109.718,109.7005,109.718,8973.0
2019-06-14 13:20:00,125.39,125.45,125.37,125.43,8771.0,109.718,109.7705,109.7005,109.753,8771.0
2019-06-14 13:25:00,125.44,125.44,125.37,125.38,2358.0,109.7618,109.7618,109.7005,109.7093,2358.0
2019-06-14 13:30:00,125.39,125.4,125.36,125.37,4113.0,109.718,109.7268,109.6918,109.7005,4113.0
2019-06-14 13:35:00,125.37,125.42,125.36,125.41,5523.0,109.7005,109.7443,109.6918,109.7355,5523.0
2019-06-14 13:40:00,125.41,125.41,125.36,125.36,3919.0,109.7355,109.7355,109.6918,109.6918,3919.0
2019-06-14 13:45:00,125.37,125.38,125.33,125.36,9090.0,109.7005,109.7093,109.6655,109.6918,9090.0
2019-06-14 13:50:00,125.35,125.38,125.35,125.37,33367.0,109.683,109.7093,109.683,109.7005,33367.0
2019-06-14 13:55:00,125.38,125.38,125.35,125.35,5300.0,109.7093,109.7093,109.683,109.683,5300.0
2019-06-14 14:00:00,125.35,125.41,125.34,125.4,468622.0,109.683,109.7355,109.6743,109.7268,468622.0
2019-06-14 14:05:00,125.4,125.43,125.38,125.43,10732.0,109.7268,109.753,109.7093,109.753,10732.0
2019-06-14 14:10:00,125.42,125.44,125.42,125.43,11779.0,109.7443,109.7618,109.7443,109.753,11779.0
2019-06-14 14:15:00,125.43,125.53,125.42,125.53,31245.0,109.753,109.8405,109.7443,109.8405,31245.0
2019-06-14 14:20:00,125.53,125.53,125.48,125.48,4599.0,109.8405,109.8405,109.7968,109.7968,4599.0
2019-06-14 14:25:00,125.49,125.54,125.49,125.54,4672.0,109.8055,109.8493,109.8055,109.8493,4672.0
2019-06-14 14:30:00,125.54,125.56,125.53,125.56,3716.0,109.8493,109.8668,109.8405,109.8668,3716.0
2019-06-14 14:35:00,125.57,125.57,125.53,125.53,12361.0,109.8755,109.8755,109.8405,109.8405,12361.0
2019-06-14 14:40:00,125.54,125.55,125.52,125.54,13194.0,109.8493,109.858,109.8318,109.8493,13194.0
2019-06-14 14:45:00,125.53,125.56,125.53,125.54,7024.0,109.8405,109.8668,109.8405,109.8493,7024.0
2019-06-14 14:50:00,125.55,125.56,125.52,125.54,7436.0,109.858,109.8668,109.8318,109.8493,7436.0
2019-06-14 14:55:00,125.53,125.56,125.53,125.56,8003.0,109.8405,109.8668,109.8405,109.8668,8003.0
2019-06-14 15:00:00,125.56,125.65,125.56,125.64,12203.0,109.8668,109.9455,109.8668,109.9368,12203.0
2019-06-14 15:05:00,125.64,125.65,125.62,125.65,4041.0,109.9368,109.9455,109.9193,109.9455,4041.0
2019-06-14 15:10:00,125.65,125.69,125.63,125.69,3603.0,109.9455,109.9805,109.928,109.9805,3603.0
2019-06-14 15:15:00,125.7,125.74,125.7,125.73,17475.0,109.9893,110.0243,109.9893,110.0155,17475.0
2019-06-14 15:20:00,125.74,125.83,125.73,125.83,10371.0,110.0243,110.103,110.0155,110.103,10371.0
2019-06-14 15:25:00,125.8,125.81,125.79,125.8,4030.0,110.0768,110.0855,110.068,110.0768,4030.0
2019-06-14 15:30:00,125.79,125.81,125.75,125.81,3871.0,110.068,110.0855,110.033,110.0855,3871.0
2019-06-14 15:35:00,125.82,125.87,125.82,125.84,6477.0,110.0943,110.138,110.0943,110.1118,6477.0
2019-06-14 15:40:00,125.83,125.83,125.72,125.73,3689.0,110.103,110.103,110.0068,110.0155,3689.0
2019-06-14 15:45:00,125.73,125.76,125.71,125.73,10306.0,110.0155,110.0418,109.998,110.0155,10306.0
2019-06-14 15:50:00,125.73,125.81,125.68,125.8,25905.0,110.0155,110.0855,109.9718,110.0768,25905.0
2019-06-14 15:55:00,125.79,125.79,125.56,125.59,100631.0,110.068,110.068,109.8668,109.893,100631.0
2019-06-17 09:30:00,124.92,124.94,124.72,124.74,25957.0,109.9242,109.9418,109.7482,109.7658,25957.0
2019-06-17 09:35:00,124.79,124.83,124.68,124.68,20546.0,109.8098,109.845,109.713,109.713,20546.0
2019-06-17 09:40:00,124.7,124.75,124.6,124.7,10866.0,109.7306,109.7746,109.6427,109.7306,10866.0
2019-06-17 09:45:00,124.7,124.79,124.7,124.77,17507.0,109.7306,109.8098,109.7306,109.7922,17507.0
2019-06-17 09:50:00,124.78,124.82,124.73,124.82,7337.0,109.801,109.8362,109.757,109.8362,7337.0
2019-06-17 09:55:00,124.84,124.85,124.79,124.8,4809.0,109.8538,109.8626,109.8098,109.8186,4809.0
2019-06-17 10:00:00,124.75,124.85,124.75,124.83,9250.0,109.7746,109.8626,109.7746,109.845,9250.0
2019-06-17 10:05:00,124.83,124.87,124.81,124.85,3354.0,109.845,109.8802,109.8274,109.8626,3354.0
2019-06-17 10:10:00,124.84,124.84,124.79,124.82,3380.0,109.8538,109.8538,109.8098,109.8362,3380.0
2019-06-17 10:15:00,124.81,124.83,124.77,124.79,4534.0,109.8274,109.845,109.7922,109.8098,4534.0
2019-06-17 10:20:00,124.79,124.92,124.79,124.92,11444.0,109.8098,109.9242,109.8098,109.9242,11444.0
2019-06-17 10:25:00,124.93,124.93,124.89,124.93,2276.0,109.933,109.933,109.8978,109.933,2276.0
2019-06-17 10:30:00,124.93,124.97,124.93,124.97,2856.0,109.933,109.9682,109.933,109.9682,2856.0
2019-06-17 10:35:00,124.98,125.0,124.97,124.98,4419.0,109.977,109.9946,109.9682,109.977,4419.0
2019-06-17 10:40:00,124.99,125.03,124.94,124.95,54297.0,109.9858,110.021,109.9418,109.9506,54297.0
2019-06-17 10:45:00,124.95,124.95,124.89,124.93,5841.0,109.9506,109.9506,109.8978,109.933,5841.0
2019-06-17 10:50:00,124.94,124.95,124.92,124.95,4980.0,109.9418,109.9506,109.9242,109.9506,4980.0
2019-06-17 10:55:00,124.94,124.97,124.91,124.96,2651.0,109.9418,109.9682,109.9154,109.9594,2651.0
2019-06-17 11:00:00,124.95,125.04,124.95,125.02,8467.0,109.9506,110.0298,109.9506,110.0122,8467.0
2019-06-17 11:05:00,125.0,125.0,124.93,124.93,2371.0,109.9946,109.9946,109.933,109.933,2371.0
2019-06-17 11:10:00,124.94,124.96,124.9,124.91,17992.0,109.9418,109.9594,109.9066,109.9154,17992.0
2019-06-17 11:15:00,124.91,124.98,124.9,124.98,51218.0,109.9154,109.977,109.9066,109.977,51218.0
2019-06-17 11:20:00,124.98,125.0,124.97,124.98,2667.0,109.977,109.9946,109.9682,109.977,2667.0
2019-06-17 11:25:00,124.97,124.97,124.93,124.93,40547.0,109.9682,109.9682,109.933,109.933,40547.0
2019-06-17 11:30:00,124.92,124.94,124.91,124.92,4944.0,109.9242,109.9418,109.9154,109.9242,4944.0
2019-06-17 11:35:00,124.91,124.92,124.88,124.91,35078.0,109.9154,109.9242,109.889,109.9154,35078.0
2019-06-17 11:40:00,124.91,124.91,124.89,124.9,1720.0,109.9154,109.9154,109.8978,109.9066,1720.0
2019-06-17 11:45:00,124.89,124.92,124.89,124.92,3301.0,109.8978,109.9242,109.8978,109.9242,3301.0
2019-06-17 11:50:00,124.92,124.96,124.9,124.9,15781.0,109.9242,109.9594,109.9066,109.9066,15781.0
2019-06-17 11:55:00,124.9,124.95,124.88,124.93,8778.0,109.9066,109.9506,109.889,109.933,8778.0
2019-06-17 12:00:00,124.92,124.96,124.86,124.89,10515.0,109.9242,109.9594,109.8714,109.8978,10515.0
2019-06-17 12:05:00,124.87,124.89,124.86,124.87,2376.0,109.8802,109.8978,109.8714,109.8802,2376.0
2019-06-17 12:10:00,124.86,124.89,124.86,124.89,2249.0,109.8714,109.8978,109.8714,109.8978,2249.0
2019-06-17 12:15:00,124.89,124.89,124.84,124.86,4539.0,109.8978,109.8978,109.8538,109.8714,4539.0
2019-06-17 12:20:00,124.85,124.85,124.82,124.83,3593.0,109.8626,109.8626,109.8362,109.845,3593.0
2019-06-17 12:25:00,124.83,124.83,124.81,124.83,1680.0,109.845,109.845,109.8274,109.845,1680.0
2019-06-17 12:30:00,124.81,124.86,124.8,124.86,12227.0,109.8274,109.8714,109.8186,109.8714,12227.0
2019-06-17 12:35:00,124.86,124.9,124.85,124.89,11088.0,109.8714,109.9066,109.8626,109.8978,11088.0
2019-06-17 12:40:00,124.89,124.9,124.88,124.89,1871.0,109.8978,109.9066,109.889,109.8978,1871.0
2019-06-17 12:45:00,124.88,124.89,124.88,124.88,969.0,109.889,109.8978,109.889,109.889,969.0
2019-06-17 12:50:00,124.88,124.89,124.84,124.86,4566.0,109.889,109.8978,109.8538,109.8714,4566.0
2019-06-17 12:55:00,124.85,124.87,124.85,124.87,35319.0,109.8626,109.8802,109.8626,109.8802,35319.0
2019-06-17 13:00:00,124.86,124.92,124.85,124.91,5660.0,109.8714,109.9242,109.8626,109.9154,5660.0
2019-06-17 13:05:00,124.9,124.9,124.86,124.86,5625.0,109.9066,109.9066,109.8714,109.8714,5625.0
2019-06-17 13:10:00,124.85,124.87,124.84,124.86,1944.0,109.8626,109.8802,109.8538,109.8714,1944.0
2019-06-17 13:15:00,124.86,124.89,124.84,124.89,4015.0,109.8714,109.8978,109.8538,109.8978,4015.0
2019-06-17 13:20:00,124.88,124.89,124.85,124.86,3575.0,109.889,109.8978,109.8626,109.8714,3575.0
2019-06-17 13:25:00,124.85,124.85,124.81,124.83,3557.0,109.8626,109.8626,109.8274,109.845,3557.0
2019-06-17 13:30:00,124.83,124.85,124.82,124.85,3758.0,109.845,109.8626,109.8362,109.8626,3758.0
2019-06-17 13:35:00,124.86,124.9,124.85,124.89,3309.0,109.8714,109.9066,109.8626,109.8978,3309.0
2019-06-17 13:40:00,124.89,124.93,124.89,124.93,5478.0,109.8978,109.933,109.8978,109.933,5478.0
2019-06-17 13:45:00,124.93,124.96,124.93,124.96,9688.0,109.933,109.9594,109.933,109.9594,9688.0
2019-06-17 13:50:00,124.95,124.95,124.93,124.93,448.0,109.9506,109.9506,109.933,109.933,448.0
2019-06-17 13:55:00,124.96,124.97,124.95,124.95,20857.0,109.9594,109.9682,109.9506,109.9506,20857.0
2019-06-17 14:00:00,124.98,125.01,124.97,125.01,1400.0,109.977,110.0034,109.9682,110.0034,1400.0
2019-06-17 14:05:00,125.0,125.01,124.92,124.92,3019.0,109.9946,110.0034,109.9242,109.9242,3019.0
2019-06-17 14:10:00,124.94,124.96,124.92,124.94,25434.0,109.9418,109.9594,109.9242,109.9418,25434.0
2019-06-17 14:15:00,124.94,124.96,124.94,124.95,5747.0,109.9418,109.9594,109.9418,109.9506,5747.0
2019-06-17 14:20:00,124.96,124.97,124.95,124.96,6774.0,109.9594,109.9682,109.9506,109.9594,6774.0
2019-06-17 14:25:00,124.94,124.94,124.88,124.88,2711.0,109.9418,109.9418,109.889,109.889,2711.0
2019-06-17 14:30:00,124.88,124.89,124.86,124.86,4876.0,109.889,109.8978,109.8714,109.8714,4876.0
2019-06-17 14:35:00,124.86,124.89,124.86,124.89,3744.0,109.8714,109.8978,109.8714,109.8978,3744.0
2019-06-17 14:40:00,124.87,124.93,124.87,124.93,3448.0,109.8802,109.933,109.8802,109.933,3448.0
2019-06-17 14:45:00,124.92,124.92,124.87,124.89,7609.0,109.9242,109.9242,109.8802,109.8978,7609.0
2019-06-17 14:50:00,124.89,124.89,124.85,124.85,12515.0,109.8978,109.8978,109.8626,109.8626,12515.0
2019-06-17 14:55:00,124.86,124.87,124.84,124.86,7586.0,109.8714,109.8802,109.8538,109.8714,7586.0
2019-06-17 15:00:00,124.86,124.86,124.79,124.85,5332.0,109.8714,109.8714,109.8098,109.8626,5332.0
2019-06-17 15:05:00,124.86,124.88,124.84,124.86,9860.0,109.8714,109.889,109.8538,109.8714,9860.0
2019-06-17 15:10:00,124.88,124.89,124.85,124.85,3815.0,109.889,109.8978,109.8626,109.8626,3815.0
2019-06-17 15:15:00,124.84,124.88,124.81,124.82,7584.0,109.8538,109.889,109.8274,109.8362,7584.0
2019-06-17 15:20:00,124.82,124.86,124.82,124.83,4549.0,109.8362,109.8714,109.8362,109.845,4549.0
2019-06-17 15:25:00,124.84,124.87,124.83,124.86,2564.0,109.8538,109.8802,109.845,109.8714,2564.0
2019-06-17 15:30:00,124.86,124.86,124.75,124.8,7842.0,109.8714,109.8714,109.7746,109.8186,7842.0
2019-06-17 15:35:00,124.77,124.78,124.72,124.73,9149.0,109.7922,109.801,109.7482,109.757,9149.0
2019-06-17 15:40:00,124.74,124.75,124.69,124.72,11976.0,109.7658,109.7746,109.7218,109.7482,11976.0
2019-06-17 15:45:00,124.73,124.74,124.69,124.69,4201.0,109.757,109.7658,109.7218,109.7218,4201.0
2019-06-17 15:50:00,124.67,124.68,124.6,124.63,6772.0,109.7042,109.713,109.6427,109.6691,6772.0
2019-06-17 15:55:00,124.63,124.67,124.58,124.67,16534.0,109.6691,109.7042,109.6251,109.7042,16534.0
2019-06-18 09:30:00,125.13,125.35,125.13,125.19,46083.0,110.109,110.3026,110.109,110.1618,46083.0
2019-06-18 09:35:00,125.22,125.59,125.21,125.55,61052.0,110.1882,110.5138,110.1794,110.4786,61052.0
2019-06-18 09:40:00,125.53,125.83,125.49,125.78,20364.0,110.461,110.725,110.4258,110.681,20364.0
2019-06-18 09:45:00,125.78,126.04,125.75,126.04,9159.0,110.681,110.9098,110.6546,110.9098,9159.0
2019-06-18 09:50:00,126.05,126.09,125.96,126.06,26955.0,110.9186,110.9538,110.8394,110.9274,26955.0
2019-06-18 09:55:00,126.06,126.12,125.98,125.98,13374.0,110.9274,110.9802,110.857,110.857,13374.0
2019-06-18 10:00:00,125.98,126.14,125.96,126.1,11383.0,110.857,110.9978,110.8394,110.9626,11383.0
2019-06-18 10:05:00,126.11,126.13,125.94,125.95,37245.0,110.9714,110.989,110.8218,110.8306,37245.0
2019-06-18 10:10:00,125.96,125.99,125.91,125.92,9522.0,110.8394,110.8658,110.7954,110.8042,9522.0
2019-06-18 10:15:00,125.92,125.94,125.87,125.93,8802.0,110.8042,110.8218,110.7602,110.813,8802.0
2019-06-18 10:20:00,125.94,125.97,125.87,125.88,3523.0,110.8218,110.8482,110.7602,110.769,3523.0
2019-06-18 10:25:00,125.88,126.01,125.88,126.0,9973.0,110.769,110.8834,110.769,110.8746,9973.0
2019-06-18 10:30:00,126.06,126.08,126.04,126.04,6947.0,110.9274,110.945,110.9098,110.9098,6947.0
2019-06-18 10:35:00,126.05,126.09,126.02,126.07,7126.0,110.9186,110.9538,110.8922,110.9362,7126.0
2019-06-18 10:40:00,126.06,126.1,126.05,126.08,2797.0,110.9274,110.9626,110.9186,110.945,2797.0
2019-06-18 10:45:00,126.07,126.16,126.06,126.16,4805.0,110.9362,111.0154,110.9274,111.0154,4805.0
2019-06-18 10:50:00,126.17,126.22,126.11,126.22,9848.0,111.0242,111.0682,110.9714,111.0682,9848.0
2019-06-18 10:55:00,126.23,126.26,126.2,126.2,7029.0,111.077,111.1034,111.0506,111.0506,7029.0
2019-06-18 11:00:00,126.22,126.31,126.21,126.22,18150.0,111.0682,111.1474,111.0594,111.0682,18150.0
2019-06-18 11:05:00,126.21,126.24,126.17,126.17,10473.0,111.0594,111.0858,111.0242,111.0242,10473.0
2019-06-18 11:10:00,126.18,126.19,126.09,126.09,16887.0,111.033,111.0418,110.9538,110.9538,16887.0
2019-06-18 11:15:00,126.09,126.13,126.07,126.09,11343.0,110.9538,110.989,110.9362,110.9538,11343.0
2019-06-18 11:20:00,126.09,126.17,125.85,125.89,88698.0,110.9538,111.0242,110.7426,110.7778,88698.0
2019-06-18 11:25:00,125.93,126.02,125.92,126.0,9520.0,110.813,110.8922,110.8042,110.8746,9520.0
2019-06-18 11:30:00,126.02,126.02,125.89,125.92,8326.0,110.8922,110.8922,110.7778,110.8042,8326.0
2019-06-18 11:35:00,125.94,125.98,125.93,125.94,7151.0,110.8218,110.857,110.813,110.8218,7151.0
2019-06-18 11:40:00,125.98,125.98,125.92,125.96,6616.0,110.857,110.857,110.8042,110.8394,6616.0
2019-06-18 11:45:00,125.94,125.97,125.85,125.86,5664.0,110.8218,110.8482,110.7426,110.7514,5664.0
2019-06-18 11:50:00,125.86,125.87,125.82,125.83,7100.0,110.7514,110.7602,110.7162,110.725,7100.0
2019-06-18 11:55:00,125.84,125.84,125.8,125.8,7197.0,110.7338,110.7338,110.6986,110.6986,7197.0
2019-06-18 12:00:00,125.79,125.86,125.79,125.84,14707.0,110.6898,110.7514,110.6898,110.7338,14707.0
2019-06-18 12:05:00,125.84,125.88,125.83,125.85,9309.0,110.7338,110.769,110.725,110.7426,9309.0
2019-06-18 12:10:00,125.87,125.89,125.83,125.83,4407.0,110.7602,110.7778,110.725,110.725,4407.0
2019-06-18 12:15:00,125.84,125.87,125.73,125.75,14497.0,110.7338,110.7602,110.637,110.6546,14497.0
2019-06-18 12:20:00,125.76,125.85,125.76,125.85,8839.0,110.6634,110.7426,110.6634,110.7426,8839.0
2019-06-18 12:25:00,125.85,125.92,125.85,125.91,12378.0,110.7426,110.8042,110.7426,110.7954,12378.0
2019-06-18 12:30:00,125.92,125.92,125.89,125.9,4815.0,110.8042,110.8042,110.7778,110.7866,4815.0
2019-06-18 12:35:00,125.91,125.91,125.87,125.9,3534.0,110.7954,110.7954,110.7602,110.7866,3534.0
2019-06-18 12:40:00,125.91,125.94,125.9,125.92,14437.0,110.7954,110.8218,110.7866,110.8042,14437.0
2019-06-18 12:45:00,125.91,125.91,125.86,125.88,11420.0,110.7954,110.7954,110.7514,110.769,11420.0
2019-06-18 12:50:00,125.9,125.9,125.83,125.84,4352.0,110.7866,110.7866,110.725,110.7338,4352.0
2019-06-18 12:55:00,125.84,125.88,125.83,125.85,5843.0,110.7338,110.769,110.725,110.7426,5843.0
2019-06-18 13:00:00,125.85,125.85,125.75,125.75,15239.0,110.7426,110.7426,110.6546,110.6546,15239.0
2019-06-18 13:05:00,125.72,125.74,125.62,125.74,21153.0,110.6282,110.6458,110.5402,110.6458,21153.0
2019-06-18 13:10:00,125.74,125.83,125.73,125.81,193346.0,110.6458,110.725,110.637,110.7074,193346.0
2019-06-18 13:15:00,125.81,125.83,125.76,125.78,8834.0,110.7074,110.725,110.6634,110.681,8834.0
2019-06-18 13:20:00,125.79,125.79,125.75,125.79,5940.0,110.6898,110.6898,110.6546,110.6898,5940.0
2019-06-18 13:25:00,125.8,125.8,125.7,125.7,10785.0,110.6986,110.6986,110.6106,110.6106,10785.0
2019-06-18 13:30:00,125.71,125.76,125.71,125.73,12889.0,110.6194,110.6634,110.6194,110.637,12889.0
2019-06-18 13:35:00,125.73,125.79,125.73,125.78,7291.0,110.637,110.6898,110.637,110.681,7291.0
2019-06-18 13:40:00,125.77,125.8,125.73,125.8,12767.0,110.6722,110.6986,110.637,110.6986,12767.0
2019-06-18 13:45:00,125.79,125.83,125.79,125.8,8870.0,110.6898,110.725,110.6898,110.6986,8870.0
2019-06-18 13:50:00,125.8,125.84,125.8,125.83,22210.0,110.6986,110.7338,110.6986,110.725,22210.0
2019-06-18 13:55:00,125.84,125.86,125.81,125.86,6486.0,110.7338,110.7514,110.7074,110.7514,6486.0
2019-06-18 14:00:00,125.86,125.91,125.86,125.86,22075.0,110.7514,110.7954,110.7514,110.7514,22075.0
2019-06-18 14:05:00,125.87,125.89,125.82,125.89,13535.0,110.7602,110.7778,110.7162,110.7778,13535.0
2019-06-18 14:10:00,125.89,125.91,125.85,125.9,21784.0,110.7778,110.7954,110.7426,110.7866,21784.0
2019-06-18 14:15:00,125.9,125.93,125.88,125.92,6492.0,110.7866,110.813,110.769,110.8042,6492.0
2019-06-18 14:20:00,125.93,125.95,125.92,125.95,10589.0,110.813,110.8306,110.8042,110.8306,10589.0
2019-06-18 14:25:00,125.96,125.99,125.95,125.96,8728.0,110.8394,110.8658,110.8306,110.8394,8728.0
2019-06-18 14:30:00,125.96,126.01,125.96,125.99,8548.0,110.8394,110.8834,110.8394,110.8658,8548.0
2019-06-18 14:35:00,125.99,125.99,125.92,125.92,58171.0,110.8658,110.8658,110.8042,110.8042,58171.0
2019-06-18 14:40:00,125.92,125.96,125.91,125.94,19195.0,110.8042,110.8394,110.7954,110.8218,19195.0
2019-06-18 14:45:00,125.94,125.94,125.91,125.93,19692.0,110.8218,110.8218,110.7954,110.813,19692.0
2019-06-18 14:50:00,125.92,125.92,125.88,125.89,16421.0,110.8042,110.8042,110.769,110.7778,16421.0
2019-06-18 14:55:00,125.88,125.89,125.87,125.88,24195.0,110.769,110.7778,110.7602,110.769,24195.0
2019-06-18 15:00:00,125.88,125.92,125.84,125.92,14188.0,110.769,110.8042,110.7338,110.8042,14188.0
2019-06-18 15:05:00,125.91,125.93,125.87,125.88,14089.0,110.7954,110.813,110.7602,110.769,14089.0
2019-06-18 15:10:00,125.89,125.93,125.87,125.88,10244.0,110.7778,110.813,110.7602,110.769,10244.0
2019-06-18 15:15:00,125.87,125.91,125.81,125.91,28252.0,110.7602,110.7954,110.7074,110.7954,28252.0
2019-06-18 15:20:00,125.89,125.91,125.86,125.9,14052.0,110.7778,110.7954,110.7514,110.7866,14052.0
2019-06-18 15:25:00,125.91,125.92,125.88,125.9,44388.0,110.7954,110.8042,110.769,110.7866,44388.0
2019-06-18 15:30:00,125.89,125.89,125.72,125.74,25812.0,110.7778,110.7778,110.6282,110.6458,25812.0
2019-06-18 15:35:00,125.75,125.85,125.75,125.78,15737.0,110.6546,110.7426,110.6546,110.681,15737.0
2019-06-18 15:40:00,125.76,125.83,125.72,125.82,12342.0,110.6634,110.725,110.6282,110.7162,12342.0
2019-06-18 15:45:00,125.82,125.86,125.78,125.83,27395.0,110.7162,110.7514,110.681,110.725,27395.0
2019-06-18 15:50:00,125.83,125.86,125.71,125.75,66194.0,110.725,110.7514,110.6194,110.6546,66194.0
2019-06-18 15:55:00,125.75,125.83,125.69,125.81,62205.0,110.6546,110.725,110.6018,110.7074,62205.0
2019-06-19 09:30:00,125.87,126.05,125.87,125.97,92695.0,110.7602,110.9186,110.7602,110.8482,92695.0
2019-06-19 09:35:00,125.99,125.99,125.91,125.95,31584.0,110.8658,110.8658,110.7954,110.8306,31584.0
2019-06-19 09:40:00,125.94,126.06,125.93,126.02,50851.0,110.8218,110.9274,110.813,110.8922,50851.0
2019-06-19 09:45:00,126.02,126.06,125.96,126.04,15026.0,110.8922,110.9274,110.8394,110.9098,15026.0
2019-06-19 09:50:00,126.04,126.11,126.02,126.11,25638.0,110.9098,110.9714,110.8922,110.9714,25638.0
2019-06-19 09:55:00,126.1,126.14,126.07,126.13,9827.0,110.9626,110.9978,110.9362,110.989,9827.0
2019-06-19 10:00:00,126.15,126.16,126.08,126.08,6960.0,111.0066,111.0154,110.945,110.945,6960.0
2019-06-19 10:05:00,126.1,126.11,126.06,126.09,13126.0,110.9626,110.9714,110.9274,110.9538,13126.0
2019-06-19 10:10:00,126.1,126.1,126.04,126.1,6066.0,110.9626,110.9626,110.9098,110.9626,6066.0
2019-06-19 10:15:00,126.11,126.13,126.02,126.03,7676.0,110.9714,110.989,110.8922,110.901,7676.0
2019-06-19 10:20:00,126.02,126.03,125.96,125.97,5234.0,110.8922,110.901,110.8394,110.8482,5234.0
2019-06-19 10:25:00,125.96,125.98,125.94,125.95,3473.0,110.8394,110.857,110.8218,110.8306,3473.0
2019-06-19 10:30:00,125.96,126.03,125.94,125.94,7336.0,110.8394,110.901,110.8218,110.8218,7336.0
2019-06-19 10:35:00,125.96,126.01,125.93,125.98,7231.0,110.8394,110.8834,110.813,110.857,7231.0
2019-06-19 10:40:00,125.95,125.97,125.94,125.94,3423.0,110.8306,110.8482,110.8218,110.8218,3423.0
2019-06-19 10:45:00,125.96,125.97,125.92,125.93,6725.0,110.8394,110.8482,110.8042,110.813,6725.0
2019-06-19 10:50:00,125.93,125.96,125.92,125.96,11144.0,110.813,110.8394,110.8042,110.8394,11144.0
2019-06-19 10:55:00,125.96,125.97,125.92,125.95,3086.0,110.8394,110.8482,110.8042,110.8306,3086.0
2019-06-19 11:00:00,125.96,126.0,125.95,125.99,7953.0,110.8394,110.8746,110.8306,110.8658,7953.0
2019-06-19 11:05:00,125.98,126.0,125.96,125.96,4713.0,110.857,110.8746,110.8394,110.8394,4713.0
2019-06-19 11:10:00,125.96,125.98,125.93,125.97,5763.0,110.8394,110.857,110.813,110.8482,5763.0
2019-06-19 11:15:00,125.95,125.96,125.93,125.94,3021.0,110.8306,110.8394,110.813,110.8218,3021.0
2019-06-19 11:20:00,125.95,125.98,125.94,125.96,13731.0,110.8306,110.857,110.8218,110.8394,13731.0
2019-06-19 11:25:00,125.95,125.97,125.93,125.97,3116.0,110.8306,110.8482,110.813,110.8482,3116.0
2019-06-19 11:30:00,125.97,125.99,125.94,125.94,2460.0,110.8482,110.8658,110.8218,110.8218,2460.0
2019-06-19 11:35:00,125.94,125.96,125.92,125.96,3562.0,110.8218,110.8394,110.8042,110.8394,3562.0
2019-06-19 11:40:00,125.94,126.01,125.92,126.01,2019.0,110.8218,110.8834,110.8042,110.8834,2019.0
2019-06-19 11:45:00,126.02,126.02,125.99,126.02,5190.0,110.8922,110.8922,110.8658,110.8922,5190.0
2019-06-19 11:50:00,126.01,126.05,125.99,126.0,7041.0,110.8834,110.9186,110.8658,110.8746,7041.0
2019-06-19 11:55:00,126.0,126.0,125.97,125.99,9842.0,110.8746,110.8746,110.8482,110.8658,9842.0
2019-06-19 12:00:00,125.98,125.99,125.96,125.98,3461.0,110.857,110.8658,110.8394,110.857,3461.0
2019-06-19 12:05:00,125.97,125.98,125.94,125.95,3968.0,110.8482,110.857,110.8218,110.8306,3968.0
2019-06-19 12:10:00,125.96,125.96,125.94,125.96,2318.0,110.8394,110.8394,110.8218,110.8394,2318.0
2019-06-19 12:15:00,125.96,125.98,125.93,125.96,71250.0,110.8394,110.857,110.813,110.8394,71250.0
2019-06-19 12:20:00,125.96,125.96,125.93,125.95,17477.0,110.8394,110.8394,110.813,110.8306,17477.0
2019-06-19 12:25:00,125.96,125.96,125.91,125.91,2559.0,110.8394,110.8394,110.7954,110.7954,2559.0
2019-06-19 12:30:00,125.91,125.91,125.87,125.89,4261.0,110.7954,110.7954,110.7602,110.7778,4261.0
2019-06-19 12:35:00,125.89,125.91,125.87,125.9,6031.0,110.7778,110.7954,110.7602,110.7866,6031.0
2019-06-19 12:40:00,125.9,125.9,125.87,125.9,4517.0,110.7866,110.7866,110.7602,110.7866,4517.0
2019-06-19 12:45:00,125.91,125.92,125.89,125.91,4682.0,110.7954,110.8042,110.7778,110.7954,4682.0
2019-06-19 12:50:00,125.91,125.92,125.9,125.9,2612.0,110.7954,110.8042,110.7866,110.7866,2612.0
2019-06-19 12:55:00,125.9,125.91,125.88,125.89,3938.0,110.7866,110.7954,110.769,110.7778,3938.0
2019-06-19 13:00:00,125.89,125.93,125.89,125.93,10200.0,110.7778,110.813,110.7778,110.813,10200.0
2019-06-19 13:05:00,125.92,125.93,125.91,125.91,4562.0,110.8042,110.813,110.7954,110.7954,4562.0
2019-06-19 13:10:00,125.91,125.91,125.87,125.87,6192.0,110.7954,110.7954,110.7602,110.7602,6192.0
2019-06-19 13:15:00,125.87,125.88,125.86,125.86,36030.0,110.7602,110.769,110.7514,110.7514,36030.0
2019-06-19 13:20:00,125.86,125.89,125.85,125.89,6296.0,110.7514,110.7778,110.7426,110.7778,6296.0
2019-06-19 13:25:00,125.89,125.91,125.88,125.89,1881.0,110.7778,110.7954,110.769,110.7778,1881.0
2019-06-19 13:30:00,125.89,125.91,125.87,125.91,2819.0,110.7778,110.7954,110.7602,110.7954,2819.0
2019-06-19 13:35:00,125.91,125.94,125.91,125.91,8105.0,110.7954,110.8218,110.7954,110.7954,8105.0
2019-06-19 13:40:00,125.91,125.91,125.85,125.85,4205.0,110.7954,110.7954,110.7426,110.7426,4205.0
2019-06-19 13:45:00,125.86,125.86,125.84,125.86,17407.0,110.7514,110.7514,110.7338,110.7514,17407.0
2019-06-19 13:50:00,125.87,125.98,125.87,125.92,16561.0,110.7602,110.857,110.7602,110.8042,16561.0
2019-06-19 13:55:00,125.92,125.95,125.86,125.95,9875.0,110.8042,110.8306,110.7514,110.8306,9875.0
2019-06-19 14:00:00,126.0,126.24,125.64,126.18,68806.0,110.8746,111.0858,110.5578,111.033,68806.0
2019-06-19 14:05:00,126.2,126.29,126.0,126.03,19363.0,111.0506,111.1298,110.8746,110.901,19363.0
2019-06-19 14:10:00,126.04,126.15,126.02,126.09,9401.0,110.9098,111.0066,110.8922,110.9538,9401.0
2019-06-19 14:15:00,126.13,126.19,126.09,126.12,14233.0,110.989,111.0418,110.9538,110.9802,14233.0
2019-06-19 14:20:00,126.12,126.12,125.96,125.97,13419.0,110.9802,110.9802,110.8394,110.8482,13419.0
2019-06-19 14:25:00,125.95,126.01,125.92,125.98,24872.0,110.8306,110.8834,110.8042,110.857,24872.0
2019-06-19 14:30:00,126.0,126.26,125.97,126.19,34967.0,110.8746,111.1034,110.8482,111.0418,34967.0
2019-06-19 14:35:00,126.17,126.21,126.0,126.0,19306.0,111.0242,111.0594,110.8746,110.8746,19306.0
2019-06-19 14:40:00,125.99,126.08,125.91,126.06,16308.0,110.8658,110.945,110.7954,110.9274,16308.0
2019-06-19 14:45:00,126.06,126.11,125.97,126.02,6695.0,110.9274,110.9714,110.8482,110.8922,6695.0
2019-06-19 14:50:00,126.02,126.14,126.0,126.14,2915.0,110.8922,110.9978,110.8746,110.9978,2915.0
2019-06-19 14:55:00,126.15,126.18,126.11,126.13,3683.0,111.0066,111.033,110.9714,110.989,3683.0
2019-06-19 15:00:00,126.13,126.23,126.11,126.22,11324.0,110.989,111.077,110.9714,111.0682,11324.0
2019-06-19 15:05:00,126.25,126.3,126.21,126.28,23381.0,111.0946,111.1386,111.0594,111.121,23381.0
2019-06-19 15:10:00,126.28,126.37,126.24,126.35,5994.0,111.121,111.2002,111.0858,111.1826,5994.0
2019-06-19 15:15:00,126.36,126.36,126.29,126.35,8100.0,111.1914,111.1914,111.1298,111.1826,8100.0
2019-06-19 15:20:00,126.34,126.36,126.25,126.29,6155.0,111.1738,111.1914,111.0946,111.1298,6155.0
2019-06-19 15:25:00,126.3,126.31,126.23,126.26,5051.0,111.1386,111.1474,111.077,111.1034,5051.0
2019-06-19 15:30:00,126.28,126.31,126.22,126.23,4259.0,111.121,111.1474,111.0682,111.077,4259.0
2019-06-19 15:35:00,126.19,126.21,126.09,126.1,14803.0,111.0418,111.0594,110.9538,110.9626,14803.0
2019-06-19 15:40:00,126.1,126.34,126.08,126.19,16898.0,110.9626,111.1738,110.945,111.0418,16898.0
2019-06-19 15:45:00,126.22,126.34,126.21,126.23,18868.0,111.0682,111.1738,111.0594,111.077,18868.0
2019-06-19 15:50:00,126.21,126.33,126.21,126.25,46579.0,111.0594,111.165,111.0594,111.0946,46579.0
2019-06-19 15:55:00,126.25,126.26,126.11,126.11,70272.0,111.0946,111.1034,110.9714,110.9714,70272.0
2019-06-20 09:30:00,127.17,127.29,127.13,127.13,22211.0,111.9041,112.0097,111.8689,111.8689,22211.0
2019-06-20 09:35:00,127.13,127.13,127.02,127.05,6463.0,111.8689,111.8689,111.7721,111.7985,6463.0
2019-06-20 09:40:00,127.04,127.14,127.04,127.08,17570.0,111.7897,111.8777,111.7897,111.8249,17570.0
2019-06-20 09:45:00,127.12,127.12,126.99,127.04,63639.0,111.8601,111.8601,111.7458,111.7897,63639.0
2019-06-20 09:50:00,127.04,127.1,127.04,127.1,11404.0,111.7897,111.8425,111.7897,111.8425,11404.0
2019-06-20 09:55:00,127.11,127.11,126.96,126.96,9765.0,111.8513,111.8513,111.7194,111.7194,9765.0
2019-06-20 10:00:00,126.96,127.08,126.93,127.05,21336.0,111.7194,111.8249,111.693,111.7985,21336.0
2019-06-20 10:05:00,127.05,127.06,126.99,126.99,2500.0,111.7985,111.8073,111.7458,111.7458,2500.0
2019-06-20 10:10:00,126.99,127.1,126.98,126.99,20027.0,111.7458,111.8425,111.737,111.7458,20027.0
2019-06-20 10:15:00,127.02,127.04,126.91,126.91,11000.0,111.7721,111.7897,111.6754,111.6754,11000.0
2019-06-20 10:20:00,126.91,126.93,126.85,126.93,7084.0,111.6754,111.693,111.6226,111.693,7084.0
2019-06-20 10:25:00,126.96,126.98,126.86,126.86,18965.0,111.7194,111.737,111.6314,111.6314,18965.0
2019-06-20 10:30:00,126.87,126.87,126.82,126.83,5931.0,111.6402,111.6402,111.5962,111.605,5931.0
2019-06-20 10:35:00,126.84,126.86,126.78,126.82,6225.0,111.6138,111.6314,111.561,111.5962,6225.0
2019-06-20 10:40:00,126.82,126.85,126.78,126.85,54790.0,111.5962,111.6226,111.561,111.6226,54790.0
2019-06-20 10:45:00,126.85,126.87,126.8,126.83,18749.0,111.6226,111.6402,111.5786,111.605,18749.0
2019-06-20 10:50:00,126.84,126.88,126.82,126.82,7752.0,111.6138,111.649,111.5962,111.5962,7752.0
2019-06-20 10:55:00,126.82,126.83,126.7,126.7,40116.0,111.5962,111.605,111.4906,111.4906,40116.0
2019-06-20 11:00:00,126.71,126.78,126.71,126.72,37132.0,111.4994,111.561,111.4994,111.5082,37132.0
2019-06-20 11:05:00,126.75,126.79,126.72,126.77,13309.0,111.5346,111.5698,111.5082,111.5522,13309.0
2019-06-20 11:10:00,126.77,126.79,126.72,126.72,16709.0,111.5522,111.5698,111.5082,111.5082,16709.0
2019-06-20 11:15:00,126.67,126.68,126.62,126.63,3088.0,111.4642,111.473,111.4202,111.429,3088.0
2019-06-20 11:20:00,126.63,126.68,126.61,126.67,3495.0,111.429,111.473,111.4114,111.4642,3495.0
2019-06-20 11:25:00,126.67,126.68,126.61,126.63,2650.0,111.4642,111.473,111.4114,111.429,2650.0
2019-06-20 11:30:00,126.65,126.68,126.59,126.59,1600.0,111.4466,111.473,111.3938,111.3938,1600.0
2019-06-20 11:35:00,126.59,126.64,126.59,126.61,6532.0,111.3938,111.4378,111.3938,111.4114,6532.0
2019-06-20 11:40:00,126.63,126.65,126.58,126.65,14966.0,111.429,111.4466,111.385,111.4466,14966.0
2019-06-20 11:45:00,126.64,126.73,126.64,126.73,7595.0,111.4378,111.517,111.4378,111.517,7595.0
2019-06-20 11:50:00,126.74,126.76,126.74,126.76,4344.0,111.5258,111.5434,111.5258,111.5434,4344.0
2019-06-20 11:55:00,126.74,126.77,126.7,126.71,2444.0,111.5258,111.5522,111.4906,111.4994,2444.0
2019-06-20 12:00:00,126.73,126.73,126.67,126.67,5184.0,111.517,111.517,111.4642,111.4642,5184.0
2019-06-20 12:05:00,126.67,126.7,126.62,126.63,22230.0,111.4642,111.4906,111.4202,111.429,22230.0
2019-06-20 12:10:00,126.62,126.62,126.4,126.4,26296.0,111.4202,111.4202,111.2266,111.2266,26296.0
2019-06-20 12:15:00,126.39,126.39,126.25,126.31,5699.0,111.2178,111.2178,111.0946,111.1474,5699.0
2019-06-20 12:20:00,126.29,126.5,126.27,126.5,32981.0,111.1298,111.3146,111.1122,111.3146,32981.0
2019-06-20 12:25:00,126.52,126.57,126.48,126.57,13505.0,111.3322,111.3762,111.297,111.3762,13505.0
2019-06-20 12:30:00,126.57,126.61,126.54,126.55,2627.0,111.3762,111.4114,111.3498,111.3586,2627.0
2019-06-20 12:35:00,126.55,126.56,126.49,126.51,3900.0,111.3586,111.3674,111.3058,111.3234,3900.0
2019-06-20 12:40:00,126.51,126.59,126.48,126.59,14343.0,111.3234,111.3938,111.297,111.3938,14343.0
2019-06-20 12:45:00,126.59,126.62,126.56,126.6,3248.0,111.3938,111.4202,111.3674,111.4026,3248.0
2019-06-20 12:50:00,126.64,126.64,126.57,126.57,3118.0,111.4378,111.4378,111.3762,111.3762,3118.0
2019-06-20 12:55:00,126.55,126.69,126.53,126.67,4106.0,111.3586,111.4818,111.341,111.4642,4106.0
2019-06-20 13:00:00,126.68,126.71,126.63,126.71,4840.0,111.473,111.4994,111.429,111.4994,4840.0
2019-06-20 13:05:00,126.68,126.76,126.68,126.75,5546.0,111.473,111.5434,111.473,111.5346,5546.0
2019-06-20 13:10:00,126.73,126.74,126.71,126.73,10798.0,111.517,111.5258,111.4994,111.517,10798.0
2019-06-20 13:15:00,126.74,126.76,126.7,126.76,9108.0,111.5258,111.5434,111.4906,111.5434,9108.0
2019-06-20 13:20:00,126.76,126.82,126.74,126.81,10190.0,111.5434,111.5962,111.5258,111.5874,10190.0
2019-06-20 13:25:00,126.81,126.9,126.8,126.89,7703.0,111.5874,111.6666,111.5786,111.6578,7703.0
2019-06-20 13:30:00,126.9,126.91,126.88,126.9,20237.0,111.6666,111.6754,111.649,111.6666,20237.0
2019-06-20 13:35:00,126.87,126.87,126.84,126.86,5473.0,111.6402,111.6402,111.6138,111.6314,5473.0
2019-06-20 13:40:00,126.85,126.87,126.82,126.84,14823.0,111.6226,111.6402,111.5962,111.6138,14823.0
2019-06-20 13:45:00,126.83,126.83,126.79,126.83,19990.0,111.605,111.605,111.5698,111.605,19990.0
2019-06-20 13:50:00,126.83,126.83,126.79,126.8,7655.0,111.605,111.605,111.5698,111.5786,7655.0
2019-06-20 13:55:00,126.81,126.86,126.78,126.85,11057.0,111.5874,111.6314,111.561,111.6226,11057.0
2019-06-20 14:00:00,126.81,126.89,126.81,126.86,8570.0,111.5874,111.6578,111.5874,111.6314,8570.0
2019-06-20 14:05:00,126.87,126.91,126.84,126.9,17448.0,111.6402,111.6754,111.6138,111.6666,17448.0
2019-06-20 14:10:00,126.87,126.92,126.86,126.88,22390.0,111.6402,111.6842,111.6314,111.649,22390.0
2019-06-20 14:15:00,126.88,126.98,126.87,126.98,16494.0,111.649,111.737,111.6402,111.737,16494.0
2019-06-20 14:20:00,126.97,126.97,126.92,126.93,24402.0,111.7282,111.7282,111.6842,111.693,24402.0
2019-06-20 14:25:00,126.94,126.97,126.92,126.96,34119.0,111.7018,111.7282,111.6842,111.7194,34119.0
2019-06-20 14:30:00,126.95,126.99,126.93,126.97,7494.0,111.7106,111.7458,111.693,111.7282,7494.0
2019-06-20 14:35:00,126.98,127.01,126.98,127.0,5684.0,111.737,111.7633,111.737,111.7545,5684.0
2019-06-20 14:40:00,127.0,127.04,126.99,126.99,10891.0,111.7545,111.7897,111.7458,111.7458,10891.0
2019-06-20 14:45:00,127.01,127.05,127.01,127.03,12456.0,111.7633,111.7985,111.7633,111.7809,12456.0
2019-06-20 14:50:00,127.02,127.04,127.0,127.04,15584.0,111.7721,111.7897,111.7545,111.7897,15584.0
2019-06-20 14:55:00,127.02,127.08,127.01,127.07,9830.0,111.7721,111.8249,111.7633,111.8161,9830.0
2019-06-20 15:00:00,127.06,127.07,127.02,127.02,12786.0,111.8073,111.8161,111.7721,111.7721,12786.0
2019-06-20 15:05:00,127.02,127.02,126.96,126.98,16460.0,111.7721,111.7721,111.7194,111.737,16460.0
2019-06-20 15:10:00,126.99,127.07,126.99,127.07,9934.0,111.7458,111.8161,111.7458,111.8161,9934.0
2019-06-20 15:15:00,127.07,127.09,127.04,127.09,9875.0,111.8161,111.8337,111.7897,111.8337,9875.0
2019-06-20 15:20:00,127.09,127.14,127.08,127.09,13385.0,111.8337,111.8777,111.8249,111.8337,13385.0
2019-06-20 15:25:00,127.09,127.13,127.09,127.12,8750.0,111.8337,111.8689,111.8337,111.8601,8750.0
2019-06-20 15:30:00,127.11,127.12,127.05,127.06,17821.0,111.8513,111.8601,111.7985,111.8073,17821.0
2019-06-20 15:35:00,127.06,127.14,127.06,127.14,14521.0,111.8073,111.8777,111.8073,111.8777,14521.0
2019-06-20 15:40:00,127.14,127.25,127.14,127.25,36318.0,111.8777,111.9745,111.8777,111.9745,36318.0
2019-06-20 15:45:00,127.24,127.29,127.21,127.29,23538.0,111.9657,112.0097,111.9393,112.0097,23538.0
2019-06-20 15:50:00,127.29,127.33,127.25,127.33,42080.0,112.0097,112.0449,111.9745,112.0449,42080.0
2019-06-20 15:55:00,127.34,127.38,127.21,127.21,114661.0,112.0537,112.0889,111.9393,111.9393,114661.0
2019-06-21 09:30:00,127.16,127.29,127.14,127.19,81472.0,111.8953,112.0097,111.8777,111.9217,81472.0
2019-06-21 09:35:00,127.09,127.16,127.09,127.15,13126.0,111.8337,111.8953,111.8337,111.8865,13126.0
2019-06-21 09:40:00,127.17,127.26,127.12,127.12,160148.0,111.9041,111.9833,111.8601,111.8601,160148.0
2019-06-21 09:45:00,127.12,127.14,126.98,126.98,15048.0,111.8601,111.8777,111.737,111.737,15048.0
2019-06-21 09:50:00,126.96,126.99,126.94,126.99,152221.0,111.7194,111.7458,111.7018,111.7458,152221.0
2019-06-21 09:55:00,126.97,127.06,126.96,126.99,5770.0,111.7282,111.8073,111.7194,111.7458,5770.0
2019-06-21 10:00:00,127.0,127.03,126.9,126.93,153693.0,111.7545,111.7809,111.6666,111.693,153693.0
2019-06-21 10:05:00,126.93,127.03,126.93,127.02,36753.0,111.693,111.7809,111.693,111.7721,36753.0
2019-06-21 10:10:00,127.02,127.03,126.98,127.01,3400.0,111.7721,111.7809,111.737,111.7633,3400.0
2019-06-21 10:15:00,127.0,127.05,126.97,127.04,122064.0,111.7545,111.7985,111.7282,111.7897,122064.0
2019-06-21 10:20:00,127.05,127.12,127.05,127.09,81478.0,111.7985,111.8601,111.7985,111.8337,81478.0
2019-06-21 10:25:00,127.11,127.12,127.09,127.12,4396.0,111.8513,111.8601,111.8337,111.8601,4396.0
2019-06-21 10:30:00,127.13,127.19,127.11,127.19,10726.0,111.8689,111.9217,111.8513,111.9217,10726.0
2019-06-21 10:35:00,127.18,127.18,127.09,127.12,13755.0,111.9129,111.9129,111.8337,111.8601,13755.0
2019-06-21 10:40:00,127.14,127.24,127.14,127.19,120622.0,111.8777,111.9657,111.8777,111.9217,120622.0
2019-06-21 10:45:00,127.19,127.25,127.14,127.22,31252.0,111.9217,111.9745,111.8777,111.9481,31252.0
2019-06-21 10:50:00,127.22,127.22,127.17,127.17,66890.0,111.9481,111.9481,111.9041,111.9041,66890.0
2019-06-21 10:55:00,127.19,127.19,127.14,127.15,8804.0,111.9217,111.9217,111.8777,111.8865,8804.0
2019-06-21 11:00:00,127.19,127.33,127.19,127.32,70511.0,111.9217,112.0449,111.9217,112.0361,70511.0
2019-06-21 11:05:00,127.33,127.59,127.33,127.51,20756.0,112.0449,112.2737,112.0449,112.2033,20756.0
2019-06-21 11:10:00,127.5,127.5,127.39,127.39,75565.0,112.1945,112.1945,112.0977,112.0977,75565.0
2019-06-21 11:15:00,127.41,127.46,127.36,127.45,92499.0,112.1153,112.1593,112.0713,112.1505,92499.0
2019-06-21 11:20:00,127.46,127.52,127.45,127.48,9605.0,112.1593,112.2121,112.1505,112.1769,9605.0
2019-06-21 11:25:00,127.45,127.45,127.38,127.41,91976.0,112.1505,112.1505,112.0889,112.1153,91976.0
2019-06-21 11:30:00,127.4,127.48,127.38,127.45,24905.0,112.1065,112.1769,112.0889,112.1505,24905.0
2019-06-21 11:35:00,127.48,127.5,127.38,127.41,5365.0,112.1769,112.1945,112.0889,112.1153,5365.0
2019-06-21 11:40:00,127.39,127.43,127.36,127.37,4451.0,112.0977,112.1329,112.0713,112.0801,4451.0
2019-06-21 11:45:00,127.35,127.36,127.29,127.29,2749.0,112.0625,112.0713,112.0097,112.0097,2749.0
2019-06-21 11:50:00,127.27,127.29,127.22,127.24,33106.0,111.9921,112.0097,111.9481,111.9657,33106.0
2019-06-21 11:55:00,127.25,127.29,127.24,127.28,3333.0,111.9745,112.0097,111.9657,112.0009,3333.0
2019-06-21 12:00:00,127.28,127.33,127.28,127.33,5407.0,112.0009,112.0449,112.0009,112.0449,5407.0
2019-06-21 12:05:00,127.31,127.32,127.25,127.27,7296.0,112.0273,112.0361,111.9745,111.9921,7296.0
2019-06-21 12:10:00,127.26,127.27,127.22,127.25,62308.0,111.9833,111.9921,111.9481,111.9745,62308.0
2019-06-21 12:15:00,127.26,127.26,127.2,127.21,5159.0,111.9833,111.9833,111.9305,111.9393,5159.0
2019-06-21 12:20:00,127.15,127.18,127.15,127.16,6768.0,111.8865,111.9129,111.8865,111.8953,6768.0
2019-06-21 12:25:00,127.16,127.22,127.15,127.21,73684.0,111.8953,111.9481,111.8865,111.9393,73684.0
2019-06-21 12:30:00,127.2,127.21,127.18,127.19,5317.0,111.9305,111.9393,111.9129,111.9217,5317.0
2019-06-21 12:35:00,127.19,127.24,127.13,127.24,11886.0,111.9217,111.9657,111.8689,111.9657,11886.0
2019-06-21 12:40:00,127.22,127.24,127.19,127.21,43740.0,111.9481,111.9657,111.9217,111.9393,43740.0
2019-06-21 12:45:00,127.24,127.29,127.24,127.26,28192.0,111.9657,112.0097,111.9657,111.9833,28192.0
2019-06-21 12:50:00,127.28,127.29,127.24,127.28,14754.0,112.0009,112.0097,111.9657,112.0009,14754.0
2019-06-21 12:55:00,127.28,127.28,127.21,127.26,9611.0,112.0009,112.0009,111.9393,111.9833,9611.0
2019-06-21 13:00:00,127.26,127.3,127.18,127.24,40721.0,111.9833,112.0185,111.9129,111.9657,40721.0
2019-06-21 13:05:00,127.23,127.24,127.21,127.23,3940.0,111.9569,111.9657,111.9393,111.9569,3940.0
2019-06-21 13:10:00,127.23,127.24,127.21,127.21,5752.0,111.9569,111.9657,111.9393,111.9393,5752.0
2019-06-21 13:15:00,127.22,127.22,127.18,127.22,7870.0,111.9481,111.9481,111.9129,111.9481,7870.0
2019-06-21 13:20:00,127.22,127.22,127.14,127.16,6024.0,111.9481,111.9481,111.8777,111.8953,6024.0
2019-06-21 13:25:00,127.17,127.23,127.16,127.23,9926.0,111.9041,111.9569,111.8953,111.9569,9926.0
2019-06-21 13:30:00,127.23,127.26,127.23,127.25,3438.0,111.9569,111.9833,111.9569,111.9745,3438.0
2019-06-21 13:35:00,127.25,127.26,127.23,127.25,2196.0,111.9745,111.9833,111.9569,111.9745,2196.0
2019-06-21 13:40:00,127.23,127.28,127.23,127.26,7955.0,111.9569,112.0009,111.9569,111.9833,7955.0
2019-06-21 13:45:00,127.25,127.28,127.25,127.27,19282.0,111.9745,112.0009,111.9745,111.9921,19282.0
2019-06-21 13:50:00,127.27,127.29,127.25,127.29,21022.0,111.9921,112.0097,111.9745,112.0097,21022.0
2019-06-21 13:55:00,127.27,127.3,127.26,127.29,28995.0,111.9921,112.0185,111.9833,112.0097,28995.0
2019-06-21 14:00:00,127.29,127.35,127.28,127.32,22304.0,112.0097,112.0625,112.0009,112.0361,22304.0
2019-06-21 14:05:00,127.29,127.29,127.23,127.24,4305.0,112.0097,112.0097,111.9569,111.9657,4305.0
2019-06-21 14:10:00,127.23,127.24,127.2,127.21,5168.0,111.9569,111.9657,111.9305,111.9393,5168.0
2019-06-21 14:15:00,127.22,127.24,127.21,127.23,3438.0,111.9481,111.9657,111.9393,111.9569,3438.0
2019-06-21 14:20:00,127.22,127.23,127.19,127.2,15239.0,111.9481,111.9569,111.9217,111.9305,15239.0
2019-06-21 14:25:00,127.21,127.24,127.2,127.23,7918.0,111.9393,111.9657,111.9305,111.9569,7918.0
2019-06-21 14:30:00,127.25,127.3,127.23,127.3,6723.0,111.9745,112.0185,111.9569,112.0185,6723.0
2019-06-21 14:35:00,127.3,127.3,127.25,127.25,16771.0,112.0185,112.0185,111.9745,111.9745,16771.0
2019-06-21 14:40:00,127.24,127.27,127.23,127.24,10881.0,111.9657,111.9921,111.9569,111.9657,10881.0
2019-06-21 14:45:00,127.22,127.28,127.22,127.28,3617.0,111.9481,112.0009,111.9481,112.0009,3617.0
2019-06-21 14:50:00,127.28,127.31,127.27,127.27,2819.0,112.0009,112.0273,111.9921,111.9921,2819.0
2019-06-21 14:55:00,127.28,127.29,127.25,127.26,5272.0,112.0009,112.0097,111.9745,111.9833,5272.0
2019-06-21 15:00:00,127.26,127.29,127.25,127.26,13042.0,111.9833,112.0097,111.9745,111.9833,13042.0
2019-06-21 15:05:00,127.24,127.36,127.24,127.35,9784.0,111.9657,112.0713,111.9657,112.0625,9784.0
2019-06-21 15:10:00,127.35,127.36,127.33,127.35,6557.0,112.0625,112.0713,112.0449,112.0625,6557.0
2019-06-21 15:15:00,127.36,127.39,127.33,127.36,8361.0,112.0713,112.0977,112.0449,112.0713,8361.0
2019-06-21 15:20:00,127.36,127.36,127.28,127.28,8054.0,112.0713,112.0713,112.0009,112.0009,8054.0
2019-06-21 15:25:00,127.28,127.3,127.26,127.28,3828.0,112.0009,112.0185,111.9833,112.0009,3828.0
2019-06-21 15:30:00,127.28,127.28,127.2,127.22,11943.0,112.0009,112.0009,111.9305,111.9481,11943.0
2019-06-21 15:35:00,127.25,127.28,127.22,127.26,18673.0,111.9745,112.0009,111.9481,111.9833,18673.0
2019-06-21 15:40:00,127.27,127.37,127.27,127.37,16858.0,111.9921,112.0801,111.9921,112.0801,16858.0
2019-06-21 15:45:00,127.4,127.41,127.27,127.34,24479.0,112.1065,112.1153,111.9921,112.0537,24479.0
2019-06-21 15:50:00,127.33,127.33,127.18,127.18,12542.0,112.0449,112.0449,111.9129,111.9129,12542.0
2019-06-21 15:55:00,127.18,127.22,127.03,127.12,166951.0,111.9129,111.9481,111.7809,111.8601,166951.0
2019-06-24 09:30:00,127.17,127.21,127.0,127.11,45179.0,111.9041,111.9393,111.7545,111.8513,45179.0
2019-06-24 09:35:00,127.09,127.12,126.96,127.02,4817.0,111.8337,111.8601,111.7194,111.7721,4817.0
2019-06-24 09:40:00,127.07,127.16,127.06,127.12,6305.0,111.8161,111.8953,111.8073,111.8601,6305.0
2019-06-24 09:45:00,127.11,127.17,127.07,127.12,7014.0,111.8513,111.9041,111.8161,111.8601,7014.0
2019-06-24 09:50:00,127.15,127.16,127.04,127.06,25527.0,111.8865,111.8953,111.7897,111.8073,25527.0
2019-06-24 09:55:00,127.08,127.11,127.03,127.08,20220.0,111.8249,111.8513,111.7809,111.8249,20220.0
2019-06-24 10:00:00,127.07,127.17,127.05,127.17,28629.0,111.8161,111.9041,111.7985,111.9041,28629.0
2019-06-24 10:05:00,127.19,127.27,127.19,127.2,6745.0,111.9217,111.9921,111.9217,111.9305,6745.0
2019-06-24 10:10:00,127.22,127.27,127.22,127.23,9199.0,111.9481,111.9921,111.9481,111.9569,9199.0
2019-06-24 10:15:00,127.24,127.25,127.21,127.24,3465.0,111.9657,111.9745,111.9393,111.9657,3465.0
2019-06-24 10:20:00,127.23,127.25,127.21,127.23,2984.0,111.9569,111.9745,111.9393,111.9569,2984.0
2019-06-24 10:25:00,127.24,127.27,127.18,127.27,7723.0,111.9657,111.9921,111.9129,111.9921,7723.0
2019-06-24 10:30:00,127.28,127.28,127.2,127.23,8208.0,112.0009,112.0009,111.9305,111.9569,8208.0
2019-06-24 10:35:00,127.24,127.25,127.2,127.22,3249.0,111.9657,111.9745,111.9305,111.9481,3249.0
2019-06-24 10:40:00,127.19,127.25,127.18,127.25,3755.0,111.9217,111.9745,111.9129,111.9745,3755.0
2019-06-24 10:45:00,127.27,127.28,127.16,127.16,3802.0,111.9921,112.0009,111.8953,111.8953,3802.0
2019-06-24 10:50:00,127.16,127.21,127.16,127.17,6040.0,111.8953,111.9393,111.8953,111.9041,6040.0
2019-06-24 10:55:00,127.16,127.18,127.1,127.17,10269.0,111.8953,111.9129,111.8425,111.9041,10269.0
2019-06-24 11:00:00,127.17,127.22,127.15,127.21,16896.0,111.9041,111.9481,111.8865,111.9393,16896.0
2019-06-24 11:05:00,127.21,127.22,127.15,127.17,6041.0,111.9393,111.9481,111.8865,111.9041,6041.0
2019-06-24 11:10:00,127.19,127.2,127.17,127.17,7121.0,111.9217,111.9305,111.9041,111.9041,7121.0
2019-06-24 11:15:00,127.18,127.18,127.08,127.09,3570.0,111.9129,111.9129,111.8249,111.8337,3570.0
2019-06-24 11:20:00,127.09,127.11,127.05,127.1,6849.0,111.8337,111.8513,111.7985,111.8425,6849.0
2019-06-24 11:25:00,127.11,127.16,127.09,127.15,7139.0,111.8513,111.8953,111.8337,111.8865,7139.0
2019-06-24 11:30:00,127.15,127.18,127.14,127.16,3134.0,111.8865,111.9129,111.8777,111.8953,3134.0
2019-06-24 11:35:00,127.15,127.19,127.13,127.17,2911.0,111.8865,111.9217,111.8689,111.9041,2911.0
2019-06-24 11:40:00,127.17,127.19,127.16,127.18,3506.0,111.9041,111.9217,111.8953,111.9129,3506.0
2019-06-24 11:45:00,127.14,127.19,127.11,127.16,13573.0,111.8777,111.9217,111.8513,111.8953,13573.0
2019-06-24 11:50:00,127.16,127.19,127.12,127.13,17590.0,111.8953,111.9217,111.8601,111.8689,17590.0
2019-06-24 11:55:00,127.13,127.14,127.05,127.05,5956.0,111.8689,111.8777,111.7985,111.7985,5956.0
2019-06-24 12:00:00,127.07,127.11,127.04,127.09,9951.0,111.8161,111.8513,111.7897,111.8337,9951.0
2019-06-24 12:05:00,127.09,127.09,127.06,127.07,4563.0,111.8337,111.8337,111.8073,111.8161,4563.0
2019-06-24 12:10:00,127.08,127.11,127.06,127.11,14877.0,111.8249,111.8513,111.8073,111.8513,14877.0
2019-06-24 12:15:00,127.12,127.12,127.1,127.1,4323.0,111.8601,111.8601,111.8425,111.8425,4323.0
2019-06-24 12:20:00,127.11,127.12,127.09,127.11,2699.0,111.8513,111.8601,111.8337,111.8513,2699.0
2019-06-24 12:25:00,127.11,127.11,127.06,127.06,2969.0,111.8513,111.8513,111.8073,111.8073,2969.0
2019-06-24 12:30:00,127.04,127.05,127.01,127.04,8237.0,111.7897,111.7985,111.7633,111.7897,8237.0
2019-06-24 12:35:00,127.05,127.05,127.02,127.02,1985.0,111.7985,111.7985,111.7721,111.7721,1985.0
2019-06-24 12:40:00,127.01,127.04,127.01,127.03,3542.0,111.7633,111.7897,111.7633,111.7809,3542.0
2019-06-24 12:45:00,127.03,127.04,127.0,127.04,7969.0,111.7809,111.7897,111.7545,111.7897,7969.0
2019-06-24 12:50:00,127.04,127.06,127.01,127.02,3320.0,111.7897,111.8073,111.7633,111.7721,3320.0
2019-06-24 12:55:00,127.03,127.04,127.0,127.0,2623.0,111.7809,111.7897,111.7545,111.7545,2623.0
2019-06-24 13:00:00,127.0,127.02,126.97,126.99,7802.0,111.7545,111.7721,111.7282,111.7458,7802.0
2019-06-24 13:05:00,126.99,127.02,126.98,126.98,13770.0,111.7458,111.7721,111.737,111.737,13770.0
2019-06-24 13:10:00,126.98,127.02,126.98,126.98,12801.0,111.737,111.7721,111.737,111.737,12801.0
2019-06-24 13:15:00,126.97,127.01,126.97,126.99,13706.0,111.7282,111.7633,111.7282,111.7458,13706.0
2019-06-24 13:20:00,127.01,127.01,126.98,126.98,78090.0,111.7633,111.7633,111.737,111.737,78090.0
2019-06-24 13:25:00,126.98,127.01,126.98,127.0,26154.0,111.737,111.7633,111.737,111.7545,26154.0
2019-06-24 13:30:00,127.0,127.01,126.99,127.01,3876.0,111.7545,111.7633,111.7458,111.7633,3876.0
2019-06-24 13:35:00,127.01,127.05,127.0,127.04,5784.0,111.7633,111.7985,111.7545,111.7897,5784.0
2019-06-24 13:40:00,127.04,127.06,126.96,126.96,5282.0,111.7897,111.8073,111.7194,111.7194,5282.0
2019-06-24 13:45:00,126.96,126.96,126.92,126.94,6641.0,111.7194,111.7194,111.6842,111.7018,6641.0
2019-06-24 13:50:00,126.94,126.94,126.89,126.9,6078.0,111.7018,111.7018,111.6578,111.6666,6078.0
2019-06-24 13:55:00,126.9,126.95,126.9,126.94,11929.0,111.6666,111.7106,111.6666,111.7018,11929.0
2019-06-24 14:00:00,126.94,126.95,126.92,126.94,5939.0,111.7018,111.7106,111.6842,111.7018,5939.0
2019-06-24 14:05:00,126.95,126.98,126.94,126.97,2991.0,111.7106,111.737,111.7018,111.7282,2991.0
2019-06-24 14:10:00,126.96,127.0,126.96,126.96,32401.0,111.7194,111.7545,111.7194,111.7194,32401.0
2019-06-24 14:15:00,126.97,126.98,126.92,126.92,6160.0,111.7282,111.737,111.6842,111.6842,6160.0
2019-06-24 14:20:00,126.91,126.95,126.9,126.92,14671.0,111.6754,111.7106,111.6666,111.6842,14671.0
2019-06-24 14:25:00,126.92,126.92,126.88,126.9,6541.0,111.6842,111.6842,111.649,111.6666,6541.0
2019-06-24 14:30:00,126.91,126.94,126.9,126.93,2543.0,111.6754,111.7018,111.6666,111.693,2543.0
2019-06-24 14:35:00,126.93,126.96,126.91,126.94,4011.0,111.693,111.7194,111.6754,111.7018,4011.0
2019-06-24 14:40:00,126.94,126.95,126.89,126.91,15498.0,111.7018,111.7106,111.6578,111.6754,15498.0
2019-06-24 14:45:00,126.89,126.92,126.87,126.89,10665.0,111.6578,111.6842,111.6402,111.6578,10665.0
2019-06-24 14:50:00,126.9,126.93,126.9,126.92,4874.0,111.6666,111.693,111.6666,111.6842,4874.0
2019-06-24 14:55:00,126.92,126.96,126.91,126.92,11635.0,111.6842,111.7194,111.6754,111.6842,11635.0
2019-06-24 15:00:00,126.93,126.94,126.87,126.91,7034.0,111.693,111.7018,111.6402,111.6754,7034.0
2019-06-24 15:05:00,126.92,126.94,126.87,126.88,26424.0,111.6842,111.7018,111.6402,111.649,26424.0
2019-06-24 15:10:00,126.87,126.96,126.84,126.94,16244.0,111.6402,111.7194,111.6138,111.7018,16244.0
2019-06-24 15:15:00,126.93,126.94,126.9,126.9,8523.0,111.693,111.7018,111.6666,111.6666,8523.0
2019-06-24 15:20:00,126.91,126.97,126.9,126.96,8486.0,111.6754,111.7282,111.6666,111.7194,8486.0
2019-06-24 15:25:00,126.96,126.97,126.88,126.88,5163.0,111.7194,111.7282,111.649,111.649,5163.0
2019-06-24 15:30:00,126.89,126.91,126.84,126.85,7993.0,111.6578,111.6754,111.6138,111.6226,7993.0
2019-06-24 15:35:00,126.83,126.9,126.83,126.87,6415.0,111.605,111.6666,111.605,111.6402,6415.0
2019-06-24 15:40:00,126.88,126.91,126.87,126.91,10464.0,111.649,111.6754,111.6402,111.6754,10464.0
2019-06-24 15:45:00,126.9,126.91,126.85,126.87,25359.0,111.6666,111.6754,111.6226,111.6402,25359.0
2019-06-24 15:50:00,126.84,126.89,126.81,126.83,18960.0,111.6138,111.6578,111.5874,111.605,18960.0
2019-06-24 15:55:00,126.83,126.87,126.74,126.81,38136.0,111.605,111.6402,111.5258,111.5874,38136.0
2019-06-25 09:30:00,127.03,127.03,126.87,126.88,36121.0,111.7809,111.7809,111.6402,111.649,36121.0
2019-06-25 09:35:00,126.88,126.89,126.59,126.61,50055.0,111.649,111.6578,111.3938,111.4114,50055.0
2019-06-25 09:40:00,126.58,126.65,126.55,126.65,3125.0,111.385,111.4466,111.3586,111.4466,3125.0
2019-06-25 09:45:00,126.66,126.68,126.61,126.66,15719.0,111.4554,111.473,111.4114,111.4554,15719.0
2019-06-25 09:50:00,126.66,126.81,126.63,126.79,8472.0,111.4554,111.5874,111.429,111.5698,8472.0
2019-06-25 09:55:00,126.8,126.8,126.74,126.79,3067.0,111.5786,111.5786,111.5258,111.5698,3067.0
2019-06-25 10:00:00,126.77,126.81,126.73,126.74,5865.0,111.5522,111.5874,111.517,111.5258,5865.0
2019-06-25 10:05:00,126.77,126.81,126.75,126.81,3026.0,111.5522,111.5874,111.5346,111.5874,3026.0
2019-06-25 10:10:00,126.8,126.82,126.71,126.79,35180.0,111.5786,111.5962,111.4994,111.5698,35180.0
2019-06-25 10:15:00,126.72,126.75,126.66,126.67,6938.0,111.5082,111.5346,111.4554,111.4642,6938.0
2019-06-25 10:20:00,126.63,126.65,126.57,126.61,15001.0,111.429,111.4466,111.3762,111.4114,15001.0
2019-06-25 10:25:00,126.64,126.75,126.64,126.73,5455.0,111.4378,111.5346,111.4378,111.517,5455.0
2019-06-25 10:30:00,126.74,126.79,126.71,126.72,10845.0,111.5258,111.5698,111.4994,111.5082,10845.0
2019-06-25 10:35:00,126.73,126.73,126.66,126.66,6227.0,111.517,111.517,111.4554,111.4554,6227.0
2019-06-25 10:40:00,126.68,126.75,126.68,126.73,3636.0,111.473,111.5346,111.473,111.517,3636.0
2019-06-25 10:45:00,126.76,126.77,126.68,126.69,4464.0,111.5434,111.5522,111.473,111.4818,4464.0
2019-06-25 10:50:00,126.68,126.78,126.67,126.68,4205.0,111.473,111.561,111.4642,111.473,4205.0
2019-06-25 10:55:00,126.7,126.74,126.67,126.74,5040.0,111.4906,111.5258,111.4642,111.5258,5040.0
2019-06-25 11:00:00,126.76,126.76,126.67,126.71,7876.0,111.5434,111.5434,111.4642,111.4994,7876.0
2019-06-25 11:05:00,126.73,126.76,126.68,126.76,2863.0,111.517,111.5434,111.473,111.5434,2863.0
2019-06-25 11:10:00,126.77,126.79,126.76,126.77,11947.0,111.5522,111.5698,111.5434,111.5522,11947.0
2019-06-25 11:15:00,126.79,126.86,126.79,126.85,4819.0,111.5698,111.6314,111.5698,111.6226,4819.0
2019-06-25 11:20:00,126.86,126.92,126.85,126.88,35942.0,111.6314,111.6842,111.6226,111.649,35942.0
2019-06-25 11:25:00,126.9,126.91,126.81,126.82,13271.0,111.6666,111.6754,111.5874,111.5962,13271.0
2019-06-25 11:30:00,126.83,126.86,126.75,126.75,5609.0,111.605,111.6314,111.5346,111.5346,5609.0
2019-06-25 11:35:00,126.75,126.75,126.71,126.73,9544.0,111.5346,111.5346,111.4994,111.517,9544.0
2019-06-25 11:40:00,126.75,126.8,126.74,126.79,1558.0,111.5346,111.5786,111.5258,111.5698,1558.0
2019-06-25 11:45:00,126.8,126.8,126.75,126.75,15095.0,111.5786,111.5786,111.5346,111.5346,15095.0
2019-06-25 11:50:00,126.76,126.78,126.75,126.78,7965.0,111.5434,111.561,111.5346,111.561,7965.0
2019-06-25 11:55:00,126.77,126.81,126.77,126.81,1200.0,111.5522,111.5874,111.5522,111.5874,1200.0
2019-06-25 12:00:00,126.8,126.8,126.77,126.78,5399.0,111.5786,111.5786,111.5522,111.561,5399.0
2019-06-25 12:05:00,126.82,126.87,126.81,126.84,10579.0,111.5962,111.6402,111.5874,111.6138,10579.0
2019-06-25 12:10:00,126.84,126.88,126.83,126.87,2378.0,111.6138,111.649,111.605,111.6402,2378.0
2019-06-25 12:15:00,126.86,126.86,126.79,126.8,5411.0,111.6314,111.6314,111.5698,111.5786,5411.0
2019-06-25 12:20:00,126.81,126.82,126.75,126.75,1054.0,111.5874,111.5962,111.5346,111.5346,1054.0
2019-06-25 12:25:00,126.79,126.81,126.74,126.77,33247.0,111.5698,111.5874,111.5258,111.5522,33247.0
2019-06-25 12:30:00,126.82,126.82,126.74,126.74,8599.0,111.5962,111.5962,111.5258,111.5258,8599.0
2019-06-25 12:35:00,126.74,126.75,126.61,126.61,8412.0,111.5258,111.5346,111.4114,111.4114,8412.0
2019-06-25 12:40:00,126.6,126.62,126.59,126.62,2806.0,111.4026,111.4202,111.3938,111.4202,2806.0
2019-06-25 12:45:00,126.6,126.65,126.59,126.65,3905.0,111.4026,111.4466,111.3938,111.4466,3905.0
2019-06-25 12:50:00,126.68,126.68,126.65,126.68,5779.0,111.473,111.473,111.4466,111.473,5779.0
2019-06-25 12:55:00,126.68,126.68,126.64,126.64,5153.0,111.473,111.473,111.4378,111.4378,5153.0
2019-06-25 13:00:00,126.62,126.62,126.45,126.61,32036.0,111.4202,111.4202,111.2706,111.4114,32036.0
2019-06-25 13:05:00,126.59,126.65,126.55,126.65,42425.0,111.3938,111.4466,111.3586,111.4466,42425.0
2019-06-25 13:10:00,126.65,126.72,126.64,126.65,42792.0,111.4466,111.5082,111.4378,111.4466,42792.0
2019-06-25 13:15:00,126.66,126.71,126.63,126.68,49149.0,111.4554,111.4994,111.429,111.473,49149.0
2019-06-25 13:20:00,126.67,126.72,126.64,126.66,31209.0,111.4642,111.5082,111.4378,111.4554,31209.0
2019-06-25 13:25:00,126.66,126.76,126.66,126.75,36722.0,111.4554,111.5434,111.4554,111.5346,36722.0
2019-06-25 13:30:00,126.71,126.78,126.7,126.78,3148.0,111.4994,111.561,111.4906,111.561,3148.0
2019-06-25 13:35:00,126.79,126.83,126.69,126.74,6427.0,111.5698,111.605,111.4818,111.5258,6427.0
2019-06-25 13:40:00,126.75,126.77,126.74,126.76,10129.0,111.5346,111.5522,111.5258,111.5434,10129.0
2019-06-25 13:45:00,126.77,126.79,126.75,126.75,1505.0,111.5522,111.5698,111.5346,111.5346,1505.0
2019-06-25 13:50:00,126.76,126.76,126.66,126.69,12105.0,111.5434,111.5434,111.4554,111.4818,12105.0
2019-06-25 13:55:00,126.69,126.69,126.64,126.65,9299.0,111.4818,111.4818,111.4378,111.4466,9299.0
2019-06-25 14:00:00,126.65,126.67,126.61,126.63,4650.0,111.4466,111.4642,111.4114,111.429,4650.0
2019-06-25 14:05:00,126.62,126.66,126.59,126.66,7282.0,111.4202,111.4554,111.3938,111.4554,7282.0
2019-06-25 14:10:00,126.65,126.7,126.62,126.69,6455.0,111.4466,111.4906,111.4202,111.4818,6455.0
2019-06-25 14:15:00,126.7,126.72,126.68,126.7,23140.0,111.4906,111.5082,111.473,111.4906,23140.0
2019-06-25 14:20:00,126.7,126.71,126.62,126.62,8692.0,111.4906,111.4994,111.4202,111.4202,8692.0
2019-06-25 14:25:00,126.62,126.62,126.53,126.53,11085.0,111.4202,111.4202,111.341,111.341,11085.0
2019-06-25 14:30:00,126.53,126.55,126.44,126.45,4387.0,111.341,111.3586,111.2618,111.2706,4387.0
2019-06-25 14:35:00,126.45,126.46,126.33,126.4,10686.0,111.2706,111.2794,111.165,111.2266,10686.0
2019-06-25 14:40:00,126.39,126.42,126.35,126.39,54803.0,111.2178,111.2442,111.1826,111.2178,54803.0
2019-06-25 14:45:00,126.36,126.45,126.36,126.43,4430.0,111.1914,111.2706,111.1914,111.253,4430.0
2019-06-25 14:50:00,126.46,126.5,126.44,126.5,8067.0,111.2794,111.3146,111.2618,111.3146,8067.0
2019-06-25 14:55:00,126.51,126.6,126.5,126.57,6964.0,111.3234,111.4026,111.3146,111.3762,6964.0
2019-06-25 15:00:00,126.59,126.62,126.57,126.61,9746.0,111.3938,111.4202,111.3762,111.4114,9746.0
2019-06-25 15:05:00,126.63,126.66,126.63,126.65,25616.0,111.429,111.4554,111.429,111.4466,25616.0
2019-06-25 15:10:00,126.65,126.65,126.46,126.47,12700.0,111.4466,111.4466,111.2794,111.2882,12700.0
2019-06-25 15:15:00,126.46,126.48,126.43,126.44,15645.0,111.2794,111.297,111.253,111.2618,15645.0
2019-06-25 15:20:00,126.44,126.57,126.43,126.56,15109.0,111.2618,111.3762,111.253,111.3674,15109.0
2019-06-25 15:25:00,126.57,126.63,126.54,126.6,18393.0,111.3762,111.429,111.3498,111.4026,18393.0
2019-06-25 15:30:00,126.58,126.61,126.47,126.49,6355.0,111.385,111.4114,111.2882,111.3058,6355.0
2019-06-25 15:35:00,126.49,126.56,126.49,126.5,8615.0,111.3058,111.3674,111.3058,111.3146,8615.0
2019-06-25 15:40:00,126.49,126.5,126.38,126.38,28103.0,111.3058,111.3146,111.209,111.209,28103.0
2019-06-25 15:45:00,126.37,126.45,126.28,126.33,30198.0,111.2002,111.2706,111.121,111.165,30198.0
2019-06-25 15:50:00,126.32,126.32,126.21,126.24,36646.0,111.1562,111.1562,111.0594,111.0858,36646.0
2019-06-25 15:55:00,126.24,126.34,126.2,126.25,54405.0,111.0858,111.1738,111.0506,111.0946,54405.0
2019-06-26 09:30:00,126.53,126.58,126.42,126.47,29344.0,111.341,111.385,111.2442,111.2882,29344.0
2019-06-26 09:35:00,126.48,126.65,126.48,126.57,11252.0,111.297,111.4466,111.297,111.3762,11252.0
2019-06-26 09:40:00,126.55,126.56,126.46,126.47,21605.0,111.3586,111.3674,111.2794,111.2882,21605.0
2019-06-26 09:45:00,126.45,126.46,126.24,126.26,34139.0,111.2706,111.2794,111.0858,111.1034,34139.0
2019-06-26 09:50:00,126.27,126.27,126.2,126.26,23272.0,111.1122,111.1122,111.0506,111.1034,23272.0
2019-06-26 09:55:00,126.25,126.27,126.18,126.24,10208.0,111.0946,111.1122,111.033,111.0858,10208.0
2019-06-26 10:00:00,126.25,126.29,126.2,126.28,12350.0,111.0946,111.1298,111.0506,111.121,12350.0
2019-06-26 10:05:00,126.23,126.25,126.16,126.17,4234.0,111.077,111.0946,111.0154,111.0242,4234.0
2019-06-26 10:10:00,126.17,126.18,126.07,126.11,19655.0,111.0242,111.033,110.9362,110.9714,19655.0
2019-06-26 10:15:00,126.1,126.12,126.08,126.1,3932.0,110.9626,110.9802,110.945,110.9626,3932.0
2019-06-26 10:20:00,126.09,126.13,126.06,126.06,2618.0,110.9538,110.989,110.9274,110.9274,2618.0
2019-06-26 10:25:00,126.08,126.15,126.07,126.12,6758.0,110.945,111.0066,110.9362,110.9802,6758.0
2019-06-26 10:30:00,126.14,126.23,126.14,126.23,6958.0,110.9978,111.077,110.9978,111.077,6958.0
2019-06-26 10:35:00,126.25,126.27,126.21,126.23,2147.0,111.0946,111.1122,111.0594,111.077,2147.0
2019-06-26 10:40:00,126.24,126.27,126.22,126.25,4228.0,111.0858,111.1122,111.0682,111.0946,4228.0
2019-06-26 10:45:00,126.27,126.38,126.27,126.37,4768.0,111.1122,111.209,111.1122,111.2002,4768.0
2019-06-26 10:50:00,126.38,126.38,126.29,126.3,3091.0,111.209,111.209,111.1298,111.1386,3091.0
2019-06-26 10:55:00,126.26,126.35,126.25,126.35,3483.0,111.1034,111.1826,111.0946,111.1826,3483.0
2019-06-26 11:00:00,126.34,126.44,126.34,126.44,2909.0,111.1738,111.2618,111.1738,111.2618,2909.0
2019-06-26 11:05:00,126.42,126.43,126.36,126.38,5395.0,111.2442,111.253,111.1914,111.209,5395.0
2019-06-26 11:10:00,126.36,126.39,126.22,126.22,5854.0,111.1914,111.2178,111.0682,111.0682,5854.0
2019-06-26 11:15:00,126.21,126.27,126.19,126.2,3688.0,111.0594,111.1122,111.0418,111.0506,3688.0
2019-06-26 11:20:00,126.19,126.24,126.19,126.24,7422.0,111.0418,111.0858,111.0418,111.0858,7422.0
2019-06-26 11:25:00,126.22,126.23,126.19,126.21,2550.0,111.0682,111.077,111.0418,111.0594,2550.0
2019-06-26 11:30:00,126.25,126.25,126.17,126.19,61770.0,111.0946,111.0946,111.0242,111.0418,61770.0
2019-06-26 11:35:00,126.2,126.22,126.15,126.19,3778.0,111.0506,111.0682,111.0066,111.0418,3778.0
2019-06-26 11:40:00,126.18,126.18,126.13,126.15,5540.0,111.033,111.033,110.989,111.0066,5540.0
2019-06-26 11:45:00,126.15,126.21,126.15,126.18,3402.0,111.0066,111.0594,111.0066,111.033,3402.0
2019-06-26 11:50:00,126.21,126.22,126.13,126.16,14792.0,111.0594,111.0682,110.989,111.0154,14792.0
2019-06-26 11:55:00,126.16,126.23,126.16,126.22,22620.0,111.0154,111.077,111.0154,111.0682,22620.0
2019-06-26 12:00:00,126.24,126.25,126.19,126.19,5574.0,111.0858,111.0946,111.0418,111.0418,5574.0
2019-06-26 12:05:00,126.21,126.25,126.21,126.24,6112.0,111.0594,111.0946,111.0594,111.0858,6112.0
2019-06-26 12:10:00,126.25,126.27,126.24,126.26,9630.0,111.0946,111.1122,111.0858,111.1034,9630.0
2019-06-26 12:15:00,126.24,126.24,126.22,126.22,2234.0,111.0858,111.0858,111.0682,111.0682,2234.0
2019-06-26 12:20:00,126.21,126.21,126.13,126.16,16700.0,111.0594,111.0594,110.989,111.0154,16700.0
2019-06-26 12:25:00,126.18,126.23,126.17,126.22,5440.0,111.033,111.077,111.0242,111.0682,5440.0
2019-06-26 12:30:00,126.23,126.26,126.22,126.25,5550.0,111.077,111.1034,111.0682,111.0946,5550.0
2019-06-26 12:35:00,126.26,126.26,126.23,126.25,2727.0,111.1034,111.1034,111.077,111.0946,2727.0
2019-06-26 12:40:00,126.25,126.32,126.23,126.31,3164.0,111.0946,111.1562,111.077,111.1474,3164.0
2019-06-26 12:45:00,126.3,126.31,126.24,126.24,3153.0,111.1386,111.1474,111.0858,111.0858,3153.0
2019-06-26 12:50:00,126.24,126.26,126.2,126.26,10918.0,111.0858,111.1034,111.0506,111.1034,10918.0
2019-06-26 12:55:00,126.26,126.28,126.25,126.27,3960.0,111.1034,111.121,111.0946,111.1122,3960.0
2019-06-26 13:00:00,126.27,126.27,126.2,126.21,3053.0,111.1122,111.1122,111.0506,111.0594,3053.0
2019-06-26 13:05:00,126.21,126.22,126.17,126.17,12125.0,111.0594,111.0682,111.0242,111.0242,12125.0
2019-06-26 13:10:00,126.17,126.18,126.14,126.17,7537.0,111.0242,111.033,110.9978,111.0242,7537.0
2019-06-26 13:15:00,126.17,126.21,126.15,126.16,11493.0,111.0242,111.0594,111.0066,111.0154,11493.0
2019-06-26 13:20:00,126.15,126.18,126.14,126.14,8719.0,111.0066,111.033,110.9978,110.9978,8719.0
2019-06-26 13:25:00,126.14,126.16,126.1,126.1,4371.0,110.9978,111.0154,110.9626,110.9626,4371.0
2019-06-26 13:30:00,126.09,126.1,126.04,126.06,20816.0,110.9538,110.9626,110.9098,110.9274,20816.0
2019-06-26 13:35:00,126.06,126.11,126.03,126.1,2127.0,110.9274,110.9714,110.901,110.9626,2127.0
2019-06-26 13:40:00,126.09,126.09,126.06,126.09,1259.0,110.9538,110.9538,110.9274,110.9538,1259.0
2019-06-26 13:45:00,126.09,126.11,126.03,126.09,14864.0,110.9538,110.9714,110.901,110.9538,14864.0
2019-06-26 13:50:00,126.08,126.1,126.06,126.07,19889.0,110.945,110.9626,110.9274,110.9362,19889.0
2019-06-26 13:55:00,126.08,126.13,126.08,126.13,3958.0,110.945,110.989,110.945,110.989,3958.0
2019-06-26 14:00:00,126.13,126.15,126.13,126.14,22544.0,110.989,111.0066,110.989,110.9978,22544.0
2019-06-26 14:05:00,126.14,126.18,126.14,126.14,3642.0,110.9978,111.033,110.9978,110.9978,3642.0
2019-06-26 14:10:00,126.14,126.18,126.14,126.18,2261.0,110.9978,111.033,110.9978,111.033,2261.0
2019-06-26 14:15:00,126.18,126.19,126.15,126.15,5434.0,111.033,111.0418,111.0066,111.0066,5434.0
2019-06-26 14:20:00,126.17,126.18,126.12,126.12,11421.0,111.0242,111.033,110.9802,110.9802,11421.0
2019-06-26 14:25:00,126.14,126.14,126.07,126.14,8959.0,110.9978,110.9978,110.9362,110.9978,8959.0
2019-06-26 14:30:00,126.14,126.14,126.03,126.04,15488.0,110.9978,110.9978,110.901,110.9098,15488.0
2019-06-26 14:35:00,126.05,126.05,125.97,126.0,17630.0,110.9186,110.9186,110.8482,110.8746,17630.0
2019-06-26 14:40:00,125.99,125.99,125.86,125.89,31851.0,110.8658,110.8658,110.7514,110.7778,31851.0
2019-06-26 14:45:00,125.9,125.92,125.87,125.92,33526.0,110.7866,110.8042,110.7602,110.8042,33526.0
2019-06-26 14:50:00,125.92,125.94,125.83,125.87,6359.0,110.8042,110.8218,110.725,110.7602,6359.0
2019-06-26 14:55:00,125.87,126.01,125.87,126.0,9298.0,110.7602,110.8834,110.7602,110.8746,9298.0
2019-06-26 15:00:00,126.02,126.08,126.01,126.03,15537.0,110.8922,110.945,110.8834,110.901,15537.0
2019-06-26 15:05:00,126.0,126.0,125.97,126.0,2342.0,110.8746,110.8746,110.8482,110.8746,2342.0
2019-06-26 15:10:00,125.99,126.0,125.94,125.98,4088.0,110.8658,110.8746,110.8218,110.857,4088.0
2019-06-26 15:15:00,126.02,126.03,125.93,125.96,9221.0,110.8922,110.901,110.813,110.8394,9221.0
2019-06-26 15:20:00,125.96,126.01,125.94,125.98,6612.0,110.8394,110.8834,110.8218,110.857,6612.0
2019-06-26 15:25:00,125.97,126.02,125.94,125.94,8493.0,110.8482,110.8922,110.8218,110.8218,8493.0
2019-06-26 15:30:00,125.93,125.99,125.91,125.96,6721.0,110.813,110.8658,110.7954,110.8394,6721.0
2019-06-26 15:35:00,125.95,126.06,125.95,126.06,10621.0,110.8306,110.9274,110.8306,110.9274,10621.0
2019-06-26 15:40:00,126.07,126.1,126.05,126.05,6289.0,110.9362,110.9626,110.9186,110.9186,6289.0
2019-06-26 15:45:00,126.04,126.05,125.99,126.04,7780.0,110.9098,110.9186,110.8658,110.9098,7780.0
2019-06-26 15:50:00,126.04,126.05,125.97,125.97,19440.0,110.9098,110.9186,110.8482,110.8482,19440.0
2019-06-26 15:55:00,125.95,125.99,125.81,125.81,52615.0,110.8306,110.8658,110.7074,110.7074,52615.0
2019-06-27 09:30:00,126.12,126.35,126.05,126.35,52719.0,110.9802,111.1826,110.9186,111.1826,52719.0
2019-06-27 09:35:00,126.37,126.41,126.29,126.29,5657.0,111.2002,111.2354,111.1298,111.1298,5657.0
2019-06-27 09:40:00,126.29,126.38,126.28,126.38,6782.0,111.1298,111.209,111.121,111.209,6782.0
2019-06-27 09:45:00,126.39,126.42,126.36,126.4,3414.0,111.2178,111.2442,111.1914,111.2266,3414.0
2019-06-27 09:50:00,126.43,126.48,126.43,126.48,3257.0,111.253,111.297,111.253,111.297,3257.0
2019-06-27 09:55:00,126.49,126.51,126.45,126.45,3719.0,111.3058,111.3234,111.2706,111.2706,3719.0
2019-06-27 10:00:00,126.47,126.48,126.33,126.36,7856.0,111.2882,111.297,111.165,111.1914,7856.0
2019-06-27 10:05:00,126.38,126.4,126.31,126.33,3616.0,111.209,111.2266,111.1474,111.165,3616.0
2019-06-27 10:10:00,126.34,126.35,126.28,126.34,5964.0,111.1738,111.1826,111.121,111.1738,5964.0
2019-06-27 10:15:00,126.32,126.35,126.27,126.34,5091.0,111.1562,111.1826,111.1122,111.1738,5091.0
2019-06-27 10:20:00,126.34,126.41,126.34,126.4,6362.0,111.1738,111.2354,111.1738,111.2266,6362.0
2019-06-27 10:25:00,126.4,126.4,126.35,126.37,3735.0,111.2266,111.2266,111.1826,111.2002,3735.0
2019-06-27 10:30:00,126.38,126.43,126.33,126.33,7131.0,111.209,111.253,111.165,111.165,7131.0
2019-06-27 10:35:00,126.32,126.33,126.3,126.31,5032.0,111.1562,111.165,111.1386,111.1474,5032.0
2019-06-27 10:40:00,126.3,126.31,126.26,126.28,5597.0,111.1386,111.1474,111.1034,111.121,5597.0
2019-06-27 10:45:00,126.31,126.35,126.23,126.32,13281.0,111.1474,111.1826,111.077,111.1562,13281.0
2019-06-27 10:50:00,126.35,126.35,126.3,126.3,2404.0,111.1826,111.1826,111.1386,111.1386,2404.0
2019-06-27 10:55:00,126.3,126.32,126.27,126.32,6428.0,111.1386,111.1562,111.1122,111.1562,6428.0
2019-06-27 11:00:00,126.29,126.34,126.29,126.33,2841.0,111.1298,111.1738,111.1298,111.165,2841.0
2019-06-27 11:05:00,126.32,126.35,126.3,126.34,2761.0,111.1562,111.1826,111.1386,111.1738,2761.0
2019-06-27 11:10:00,126.33,126.35,126.27,126.27,5789.0,111.165,111.1826,111.1122,111.1122,5789.0
2019-06-27 11:15:00,126.27,126.28,126.05,126.18,86897.0,111.1122,111.121,110.9186,111.033,86897.0
2019-06-27 11:20:00,126.19,126.22,126.11,126.13,21027.0,111.0418,111.0682,110.9714,110.989,21027.0
2019-06-27 11:25:00,126.13,126.22,126.13,126.21,5071.0,110.989,111.0682,110.989,111.0594,5071.0
2019-06-27 11:30:00,126.17,126.19,126.14,126.16,6118.0,111.0242,111.0418,110.9978,111.0154,6118.0
2019-06-27 11:35:00,126.16,126.23,126.15,126.23,32364.0,111.0154,111.077,111.0066,111.077,32364.0
2019-06-27 11:40:00,126.23,126.27,126.22,126.26,5206.0,111.077,111.1122,111.0682,111.1034,5206.0
2019-06-27 11:45:00,126.25,126.27,126.21,126.26,6825.0,111.0946,111.1122,111.0594,111.1034,6825.0
2019-06-27 11:50:00,126.28,126.29,126.26,126.29,1802.0,111.121,111.1298,111.1034,111.1298,1802.0
2019-06-27 11:55:00,126.28,126.32,126.22,126.29,26728.0,111.121,111.1562,111.0682,111.1298,26728.0
2019-06-27 12:00:00,126.29,126.3,126.26,126.3,2915.0,111.1298,111.1386,111.1034,111.1386,2915.0
2019-06-27 12:05:00,126.3,126.36,126.3,126.36,5314.0,111.1386,111.1914,111.1386,111.1914,5314.0
2019-06-27 12:10:00,126.36,126.44,126.35,126.4,11097.0,111.1914,111.2618,111.1826,111.2266,11097.0
2019-06-27 12:15:00,126.41,126.45,126.4,126.42,9873.0,111.2354,111.2706,111.2266,111.2442,9873.0
2019-06-27 12:20:00,126.41,126.41,126.38,126.39,4582.0,111.2354,111.2354,111.209,111.2178,4582.0
2019-06-27 12:25:00,126.39,126.4,126.37,126.37,2727.0,111.2178,111.2266,111.2002,111.2002,2727.0
2019-06-27 12:30:00,126.39,126.46,126.37,126.45,5547.0,111.2178,111.2794,111.2002,111.2706,5547.0
2019-06-27 12:35:00,126.45,126.45,126.43,126.44,912.0,111.2706,111.2706,111.253,111.2618,912.0
2019-06-27 12:40:00,126.47,126.47,126.42,126.42,17290.0,111.2882,111.2882,111.2442,111.2442,17290.0
2019-06-27 12:45:00,126.44,126.44,126.42,126.43,1668.0,111.2618,111.2618,111.2442,111.253,1668.0
2019-06-27 12:50:00,126.42,126.44,126.41,126.42,1116.0,111.2442,111.2618,111.2354,111.2442,1116.0
2019-06-27 12:55:00,126.41,126.45,126.41,126.44,1650.0,111.2354,111.2706,111.2354,111.2618,1650.0
2019-06-27 13:00:00,126.42,126.42,126.42,126.42,100.0,111.2442,111.2442,111.2442,111.2442,100.0
2019-06-27 13:05:00,126.47,126.48,126.46,126.48,2361.0,111.2882,111.297,111.2794,111.297,2361.0
2019-06-27 13:10:00,126.49,126.49,126.47,126.47,1686.0,111.3058,111.3058,111.2882,111.2882,1686.0
2019-06-27 13:15:00,126.48,126.5,126.45,126.46,1033.0,111.297,111.3146,111.2706,111.2794,1033.0
2019-06-27 13:20:00,126.47,126.53,126.47,126.5,6290.0,111.2882,111.341,111.2882,111.3146,6290.0
2019-06-27 13:25:00,126.5,126.52,126.5,126.5,1997.0,111.3146,111.3322,111.3146,111.3146,1997.0
2019-06-27 13:30:00,126.5,126.54,126.5,126.54,1216.0,111.3146,111.3498,111.3146,111.3498,1216.0
2019-06-27 13:35:00,126.54,126.55,126.52,126.53,2542.0,111.3498,111.3586,111.3322,111.341,2542.0
2019-06-27 13:40:00,126.53,126.55,126.49,126.55,3239.0,111.341,111.3586,111.3058,111.3586,3239.0
2019-06-27 13:45:00,126.53,126.54,126.51,126.54,3284.0,111.341,111.3498,111.3234,111.3498,3284.0
2019-06-27 13:50:00,126.52,126.54,126.49,126.49,45618.0,111.3322,111.3498,111.3058,111.3058,45618.0
2019-06-27 13:55:00,126.5,126.51,126.46,126.47,15108.0,111.3146,111.3234,111.2794,111.2882,15108.0
2019-06-27 14:00:00,126.46,126.47,126.44,126.46,6955.0,111.2794,111.2882,111.2618,111.2794,6955.0
2019-06-27 14:05:00,126.44,126.48,126.43,126.48,11685.0,111.2618,111.297,111.253,111.297,11685.0
2019-06-27 14:10:00,126.48,126.55,126.47,126.52,7966.0,111.297,111.3586,111.2882,111.3322,7966.0
2019-06-27 14:15:00,126.52,126.53,126.5,126.52,20160.0,111.3322,111.341,111.3146,111.3322,20160.0
2019-06-27 14:20:00,126.52,126.53,126.48,126.49,14490.0,111.3322,111.341,111.297,111.3058,14490.0
2019-06-27 14:25:00,126.5,126.5,126.46,126.46,7427.0,111.3146,111.3146,111.2794,111.2794,7427.0
2019-06-27 14:30:00,126.5,126.5,126.47,126.47,10577.0,111.3146,111.3146,111.2882,111.2882,10577.0
2019-06-27 14:35:00,126.46,126.46,126.43,126.43,8327.0,111.2794,111.2794,111.253,111.253,8327.0
2019-06-27 14:40:00,126.43,126.43,126.4,126.42,6473.0,111.253,111.253,111.2266,111.2442,6473.0
2019-06-27 14:45:00,126.42,126.43,126.39,126.39,5484.0,111.2442,111.253,111.2178,111.2178,5484.0
2019-06-27 14:50:00,126.41,126.41,126.38,126.39,5385.0,111.2354,111.2354,111.209,111.2178,5385.0
2019-06-27 14:55:00,126.39,126.39,126.32,126.34,5022.0,111.2178,111.2178,111.1562,111.1738,5022.0
2019-06-27 15:00:00,126.35,126.39,126.33,126.34,9618.0,111.1826,111.2178,111.165,111.1738,9618.0
2019-06-27 15:05:00,126.34,126.36,126.34,126.34,8684.0,111.1738,111.1914,111.1738,111.1738,8684.0
2019-06-27 15:10:00,126.35,126.39,126.35,126.39,5979.0,111.1826,111.2178,111.1826,111.2178,5979.0
2019-06-27 15:15:00,126.38,126.38,126.3,126.33,4706.0,111.209,111.209,111.1386,111.165,4706.0
2019-06-27 15:20:00,126.33,126.34,126.3,126.33,5022.0,111.165,111.1738,111.1386,111.165,5022.0
2019-06-27 15:25:00,126.33,126.34,126.32,126.34,7458.0,111.165,111.1738,111.1562,111.1738,7458.0
2019-06-27 15:30:00,126.32,126.33,126.27,126.33,11489.0,111.1562,111.165,111.1122,111.165,11489.0
2019-06-27 15:35:00,126.33,126.44,126.32,126.43,4691.0,111.165,111.2618,111.1562,111.253,4691.0
2019-06-27 15:40:00,126.43,126.47,126.43,126.47,8302.0,111.253,111.2882,111.253,111.2882,8302.0
2019-06-27 15:45:00,126.46,126.48,126.43,126.44,17306.0,111.2794,111.297,111.253,111.2618,17306.0
2019-06-27 15:50:00,126.43,126.46,126.4,126.42,36043.0,111.253,111.2794,111.2266,111.2442,36043.0
2019-06-27 15:55:00,126.41,126.5,126.37,126.38,23429.0,111.2354,111.3146,111.2002,111.209,23429.0
2019-06-28 09:30:00,126.89,127.12,126.89,127.06,68739.0,111.6578,111.8601,111.6578,111.8073,68739.0
2019-06-28 09:35:00,127.07,127.22,127.07,127.21,14124.0,111.8161,111.9481,111.8161,111.9393,14124.0
2019-06-28 09:40:00,127.21,127.22,127.16,127.17,31931.0,111.9393,111.9481,111.8953,111.9041,31931.0
2019-06-28 09:45:00,127.15,127.16,126.97,126.99,17078.0,111.8865,111.8953,111.7282,111.7458,17078.0
2019-06-28 09:50:00,126.98,126.99,126.92,126.95,44950.0,111.737,111.7458,111.6842,111.7106,44950.0
2019-06-28 09:55:00,126.96,127.04,126.94,127.02,20381.0,111.7194,111.7897,111.7018,111.7721,20381.0
2019-06-28 10:00:00,127.02,127.04,126.95,126.96,4995.0,111.7721,111.7897,111.7106,111.7194,4995.0
2019-06-28 10:05:00,126.97,127.0,126.96,126.98,13327.0,111.7282,111.7545,111.7194,111.737,13327.0
2019-06-28 10:10:00,126.99,127.02,126.96,126.99,37236.0,111.7458,111.7721,111.7194,111.7458,37236.0
2019-06-28 10:15:00,126.98,126.99,126.94,126.96,9913.0,111.737,111.7458,111.7018,111.7194,9913.0
2019-06-28 10:20:00,126.95,126.95,126.93,126.95,3494.0,111.7106,111.7106,111.693,111.7106,3494.0
2019-06-28 10:25:00,126.95,126.95,126.88,126.89,5620.0,111.7106,111.7106,111.649,111.6578,5620.0
2019-06-28 10:30:00,126.9,126.93,126.87,126.91,7514.0,111.6666,111.693,111.6402,111.6754,7514.0
2019-06-28 10:35:00,126.94,126.98,126.94,126.94,3687.0,111.7018,111.737,111.7018,111.7018,3687.0
2019-06-28 10:40:00,126.93,126.98,126.93,126.96,6052.0,111.693,111.737,111.693,111.7194,6052.0
2019-06-28 10:45:00,126.97,127.0,126.95,126.98,11545.0,111.7282,111.7545,111.7106,111.737,11545.0
2019-06-28 10:50:00,127.0,127.01,126.99,126.99,3501.0,111.7545,111.7633,111.7458,111.7458,3501.0
2019-06-28 10:55:00,126.98,127.04,126.96,126.98,35457.0,111.737,111.7897,111.7194,111.737,35457.0
2019-06-28 11:00:00,126.98,126.98,126.91,126.93,6705.0,111.737,111.737,111.6754,111.693,6705.0
2019-06-28 11:05:00,126.9,126.95,126.89,126.92,8320.0,111.6666,111.7106,111.6578,111.6842,8320.0
2019-06-28 11:10:00,126.94,126.94,126.92,126.92,3721.0,111.7018,111.7018,111.6842,111.6842,3721.0
2019-06-28 11:15:00,126.95,126.97,126.94,126.97,4182.0,111.7106,111.7282,111.7018,111.7282,4182.0
2019-06-28 11:20:00,126.96,126.98,126.96,126.97,2025.0,111.7194,111.737,111.7194,111.7282,2025.0
2019-06-28 11:25:00,126.98,127.07,126.98,127.04,6493.0,111.737,111.8161,111.737,111.7897,6493.0
2019-06-28 11:30:00,127.01,127.1,127.01,127.09,8211.0,111.7633,111.8425,111.7633,111.8337,8211.0
2019-06-28 11:35:00,127.1,127.1,127.06,127.06,5470.0,111.8425,111.8425,111.8073,111.8073,5470.0
2019-06-28 11:40:00,127.04,127.08,127.03,127.07,4973.0,111.7897,111.8249,111.7809,111.8161,4973.0
2019-06-28 11:45:00,127.09,127.12,127.08,127.08,19817.0,111.8337,111.8601,111.8249,111.8249,19817.0
2019-06-28 11:50:00,127.09,127.11,127.08,127.09,6467.0,111.8337,111.8513,111.8249,111.8337,6467.0
2019-06-28 11:55:00,127.09,127.17,127.09,127.11,19663.0,111.8337,111.9041,111.8337,111.8513,19663.0
2019-06-28 12:00:00,127.1,127.14,127.08,127.11,9310.0,111.8425,111.8777,111.8249,111.8513,9310.0
2019-06-28 12:05:00,127.11,127.18,127.08,127.1,48694.0,111.8513,111.9129,111.8249,111.8425,48694.0
2019-06-28 12:10:00,127.11,127.12,127.09,127.12,11676.0,111.8513,111.8601,111.8337,111.8601,11676.0
2019-06-28 12:15:00,127.11,127.17,127.1,127.17,5548.0,111.8513,111.9041,111.8425,111.9041,5548.0
2019-06-28 12:20:00,127.17,127.31,127.16,127.3,71316.0,111.9041,112.0273,111.8953,112.0185,71316.0
2019-06-28 12:25:00,127.3,127.32,127.27,127.27,13845.0,112.0185,112.0361,111.9921,111.9921,13845.0
2019-06-28 12:30:00,127.26,127.3,127.25,127.28,12503.0,111.9833,112.0185,111.9745,112.0009,12503.0
2019-06-28 12:35:00,127.28,127.29,127.25,127.28,11702.0,112.0009,112.0097,111.9745,112.0009,11702.0
2019-06-28 12:40:00,127.29,127.29,127.25,127.27,21223.0,112.0097,112.0097,111.9745,111.9921,21223.0
2019-06-28 12:45:00,127.28,127.29,127.26,127.28,21244.0,112.0009,112.0097,111.9833,112.0009,21244.0
2019-06-28 12:50:00,127.29,127.3,127.24,127.25,23122.0,112.0097,112.0185,111.9657,111.9745,23122.0
2019-06-28 12:55:00,127.26,127.28,127.24,127.26,23909.0,111.9833,112.0009,111.9657,111.9833,23909.0
2019-06-28 13:00:00,127.25,127.25,127.21,127.22,16792.0,111.9745,111.9745,111.9393,111.9481,16792.0
2019-06-28 13:05:00,127.22,127.23,127.2,127.2,18036.0,111.9481,111.9569,111.9305,111.9305,18036.0
2019-06-28 13:10:00,127.21,127.21,127.18,127.19,3751.0,111.9393,111.9393,111.9129,111.9217,3751.0
2019-06-28 13:15:00,127.16,127.19,127.15,127.18,8898.0,111.8953,111.9217,111.8865,111.9129,8898.0
2019-06-28 13:20:00,127.18,127.18,127.15,127.16,20655.0,111.9129,111.9129,111.8865,111.8953,20655.0
2019-06-28 13:25:00,127.16,127.2,127.16,127.2,8064.0,111.8953,111.9305,111.8953,111.9305,8064.0
2019-06-28 13:30:00,127.19,127.21,127.18,127.21,8558.0,111.9217,111.9393,111.9129,111.9393,8558.0
2019-06-28 13:35:00,127.22,127.26,127.21,127.24,19623.0,111.9481,111.9833,111.9393,111.9657,19623.0
2019-06-28 13:40:00,127.25,127.26,127.21,127.21,6390.0,111.9745,111.9833,111.9393,111.9393,6390.0
2019-06-28 13:45:00,127.2,127.2,127.18,127.2,22594.0,111.9305,111.9305,111.9129,111.9305,22594.0
2019-06-28 13:50:00,127.2,127.21,127.15,127.16,7997.0,111.9305,111.9393,111.8865,111.8953,7997.0
2019-06-28 13:55:00,127.13,127.18,127.12,127.17,14238.0,111.8689,111.9129,111.8601,111.9041,14238.0
2019-06-28 14:00:00,127.16,127.22,127.15,127.21,12894.0,111.8953,111.9481,111.8865,111.9393,12894.0
2019-06-28 14:05:00,127.2,127.22,127.19,127.19,34707.0,111.9305,111.9481,111.9217,111.9217,34707.0
2019-06-28 14:10:00,127.18,127.18,127.15,127.16,18436.0,111.9129,111.9129,111.8865,111.8953,18436.0
2019-06-28 14:15:00,127.15,127.16,127.13,127.15,12898.0,111.8865,111.8953,111.8689,111.8865,12898.0
2019-06-28 14:20:00,127.16,127.18,127.14,127.15,5936.0,111.8953,111.9129,111.8777,111.8865,5936.0
2019-06-28 14:25:00,127.14,127.16,127.13,127.16,8847.0,111.8777,111.8953,111.8689,111.8953,8847.0
2019-06-28 14:30:00,127.16,127.2,127.15,127.17,96742.0,111.8953,111.9305,111.8865,111.9041,96742.0
2019-06-28 14:35:00,127.17,127.17,127.15,127.16,67057.0,111.9041,111.9041,111.8865,111.8953,67057.0
2019-06-28 14:40:00,127.15,127.19,127.14,127.14,19430.0,111.8865,111.9217,111.8777,111.8777,19430.0
2019-06-28 14:45:00,127.13,127.16,127.11,127.12,16362.0,111.8689,111.8953,111.8513,111.8601,16362.0
2019-06-28 14:50:00,127.11,127.13,127.02,127.03,16131.0,111.8513,111.8689,111.7721,111.7809,16131.0
2019-06-28 14:55:00,127.02,127.06,127.0,127.01,14338.0,111.7721,111.8073,111.7545,111.7633,14338.0
2019-06-28 15:00:00,127.02,127.02,126.99,127.01,20311.0,111.7721,111.7721,111.7458,111.7633,20311.0
2019-06-28 15:05:00,127.0,127.03,126.99,127.02,27071.0,111.7545,111.7809,111.7458,111.7721,27071.0
2019-06-28 15:10:00,127.02,127.04,126.99,127.02,31302.0,111.7721,111.7897,111.7458,111.7721,31302.0
2019-06-28 15:15:00,127.02,127.05,127.02,127.05,20368.0,111.7721,111.7985,111.7721,111.7985,20368.0
2019-06-28 15:20:00,127.04,127.09,127.03,127.04,28194.0,111.7897,111.8337,111.7809,111.7897,28194.0
2019-06-28 15:25:00,127.05,127.06,127.01,127.04,26917.0,111.7985,111.8073,111.7633,111.7897,26917.0
2019-06-28 15:30:00,127.04,127.14,127.01,127.1,34358.0,111.7897,111.8777,111.7633,111.8425,34358.0
2019-06-28 15:35:00,127.1,127.11,127.01,127.09,61266.0,111.8425,111.8513,111.7633,111.8337,61266.0
2019-06-28 15:40:00,127.1,127.12,127.06,127.08,84828.0,111.8425,111.8601,111.8073,111.8249,84828.0
2019-06-28 15:45:00,127.08,127.13,127.02,127.13,35409.0,111.8249,111.8689,111.7721,111.8689,35409.0
2019-06-28 15:50:00,127.14,127.27,127.12,127.24,79261.0,111.8777,111.9921,111.8601,111.9657,79261.0
2019-06-28 15:55:00,127.24,127.55,127.21,127.26,1124863.0,111.9657,112.2385,111.9393,111.9833,1124863.0
2019-07-01 09:30:00,128.69,128.85,128.54,128.77,80076.0,113.2417,113.3825,113.1097,113.3121,80076.0
2019-07-01 09:35:00,128.78,128.8,128.75,128.75,11178.0,113.3209,113.3385,113.2945,113.2945,11178.0
2019-07-01 09:40:00,128.76,128.79,128.7,128.75,61080.0,113.3033,113.3297,113.2505,113.2945,61080.0
2019-07-01 09:45:00,128.75,128.77,128.51,128.51,37735.0,113.2945,113.3121,113.0833,113.0833,37735.0
2019-07-01 09:50:00,128.52,128.52,128.45,128.45,21488.0,113.0921,113.0921,113.0305,113.0305,21488.0
2019-07-01 09:55:00,128.45,128.48,128.39,128.47,13426.0,113.0305,113.0569,112.9777,113.0481,13426.0
2019-07-01 10:00:00,128.46,128.52,128.45,128.48,18635.0,113.0393,113.0921,113.0305,113.0569,18635.0
2019-07-01 10:05:00,128.47,128.5,128.41,128.41,14366.0,113.0481,113.0745,112.9953,112.9953,14366.0
2019-07-01 10:10:00,128.41,128.42,128.34,128.4,13305.0,112.9953,113.0041,112.9337,112.9865,13305.0
2019-07-01 10:15:00,128.39,128.41,128.34,128.39,20784.0,112.9777,112.9953,112.9337,112.9777,20784.0
2019-07-01 10:20:00,128.4,128.49,128.33,128.34,6906.0,112.9865,113.0657,112.9249,112.9337,6906.0
2019-07-01 10:25:00,128.34,128.36,128.3,128.3,7376.0,112.9337,112.9513,112.8985,112.8985,7376.0
2019-07-01 10:30:00,128.31,128.34,128.21,128.22,12471.0,112.9073,112.9337,112.8193,112.8281,12471.0
2019-07-01 10:35:00,128.24,128.35,128.24,128.33,7564.0,112.8457,112.9425,112.8457,112.9249,7564.0
2019-07-01 10:40:00,128.34,128.42,128.33,128.38,7523.0,112.9337,113.0041,112.9249,112.9689,7523.0
2019-07-01 10:45:00,128.37,128.43,128.36,128.37,13435.0,112.9601,113.0129,112.9513,112.9601,13435.0
2019-07-01 10:50:00,128.36,128.39,128.32,128.34,11794.0,112.9513,112.9777,112.9161,112.9337,11794.0
2019-07-01 10:55:00,128.34,128.34,128.26,128.27,5426.0,112.9337,112.9337,112.8633,112.8721,5426.0
2019-07-01 11:00:00,128.28,128.33,128.23,128.31,16217.0,112.8809,112.9249,112.8369,112.9073,16217.0
2019-07-01 11:05:00,128.27,128.27,128.17,128.17,10601.0,112.8721,112.8721,112.7841,112.7841,10601.0
2019-07-01 11:10:00,128.15,128.19,128.12,128.12,3926.0,112.7665,112.8017,112.7401,112.7401,3926.0
2019-07-01 11:15:00,128.13,128.2,128.12,128.16,9320.0,112.7489,112.8105,112.7401,112.7753,9320.0
2019-07-01 11:20:00,128.16,128.18,128.06,128.08,7897.0,112.7753,112.7929,112.6873,112.7049,7897.0
2019-07-01 11:25:00,128.08,128.1,128.01,128.03,7774.0,112.7049,112.7225,112.6433,112.6609,7774.0
2019-07-01 11:30:00,128.04,128.13,128.0,128.12,11876.0,112.6697,112.7489,112.6345,112.7401,11876.0
2019-07-01 11:35:00,128.13,128.18,128.11,128.18,9215.0,112.7489,112.7929,112.7313,112.7929,9215.0
2019-07-01 11:40:00,128.18,128.18,128.05,128.06,5801.0,112.7929,112.7929,112.6785,112.6873,5801.0
2019-07-01 11:45:00,128.05,128.08,128.0,128.0,7772.0,112.6785,112.7049,112.6345,112.6345,7772.0
2019-07-01 11:50:00,128.03,128.1,128.02,128.06,11428.0,112.6609,112.7225,112.6521,112.6873,11428.0
2019-07-01 11:55:00,128.05,128.08,128.03,128.05,6358.0,112.6785,112.7049,112.6609,112.6785,6358.0
2019-07-01 12:00:00,128.08,128.09,128.05,128.07,9836.0,112.7049,112.7137,112.6785,112.6961,9836.0
2019-07-01 12:05:00,128.06,128.07,128.01,128.06,13351.0,112.6873,112.6961,112.6433,112.6873,13351.0
2019-07-01 12:10:00,128.07,128.1,128.06,128.1,3512.0,112.6961,112.7225,112.6873,112.7225,3512.0
2019-07-01 12:15:00,128.11,128.11,128.05,128.06,2683.0,112.7313,112.7313,112.6785,112.6873,2683.0
2019-07-01 12:20:00,128.08,128.08,127.99,128.0,6064.0,112.7049,112.7049,112.6257,112.6345,6064.0
2019-07-01 12:25:00,128.0,128.01,127.95,127.99,12808.0,112.6345,112.6433,112.5905,112.6257,12808.0
2019-07-01 12:30:00,127.98,127.98,127.94,127.95,8008.0,112.6169,112.6169,112.5817,112.5905,8008.0
2019-07-01 12:35:00,127.98,128.0,127.93,127.93,12434.0,112.6169,112.6345,112.5729,112.5729,12434.0
2019-07-01 12:40:00,127.93,127.96,127.91,127.95,28877.0,112.5729,112.5993,112.5553,112.5905,28877.0
2019-07-01 12:45:00,127.95,127.98,127.94,127.95,22453.0,112.5905,112.6169,112.5817,112.5905,22453.0
2019-07-01 12:50:00,127.95,127.97,127.89,127.89,9973.0,112.5905,112.6081,112.5377,112.5377,9973.0
2019-07-01 12:55:00,127.89,127.89,127.8,127.81,13308.0,112.5377,112.5377,112.4585,112.4673,13308.0
2019-07-01 13:00:00,127.81,127.84,127.77,127.78,12275.0,112.4673,112.4937,112.4321,112.4409,12275.0
2019-07-01 13:05:00,127.8,127.89,127.8,127.87,12357.0,112.4585,112.5377,112.4585,112.5201,12357.0
2019-07-01 13:10:00,127.88,127.88,127.69,127.74,82409.0,112.5289,112.5289,112.3617,112.4057,82409.0
2019-07-01 13:15:00,127.73,127.74,127.68,127.71,14808.0,112.3969,112.4057,112.3529,112.3793,14808.0
2019-07-01 13:20:00,127.72,127.76,127.68,127.75,16033.0,112.3881,112.4233,112.3529,112.4145,16033.0
2019-07-01 13:25:00,127.78,127.83,127.76,127.83,16338.0,112.4409,112.4849,112.4233,112.4849,16338.0
2019-07-01 13:30:00,127.83,127.83,127.74,127.76,22942.0,112.4849,112.4849,112.4057,112.4233,22942.0
2019-07-01 13:35:00,127.78,127.86,127.77,127.81,25404.0,112.4409,112.5113,112.4321,112.4673,25404.0
2019-07-01 13:40:00,127.82,127.82,127.77,127.78,12247.0,112.4761,112.4761,112.4321,112.4409,12247.0
2019-07-01 13:45:00,127.78,127.85,127.77,127.82,16041.0,112.4409,112.5025,112.4321,112.4761,16041.0
2019-07-01 13:50:00,127.83,127.83,127.79,127.8,55176.0,112.4849,112.4849,112.4497,112.4585,55176.0
2019-07-01 13:55:00,127.81,127.84,127.8,127.83,24190.0,112.4673,112.4937,112.4585,112.4849,24190.0
2019-07-01 14:00:00,127.84,127.84,127.68,127.71,40070.0,112.4937,112.4937,112.3529,112.3793,40070.0
2019-07-01 14:05:00,127.72,127.73,127.67,127.69,14274.0,112.3881,112.3969,112.3441,112.3617,14274.0
2019-07-01 14:10:00,127.68,127.75,127.65,127.75,12885.0,112.3529,112.4145,112.3265,112.4145,12885.0
2019-07-01 14:15:00,127.74,127.74,127.69,127.69,12974.0,112.4057,112.4057,112.3617,112.3617,12974.0
2019-07-01 14:20:00,127.71,127.73,127.68,127.68,11517.0,112.3793,112.3969,112.3529,112.3529,11517.0
2019-07-01 14:25:00,127.68,127.7,127.65,127.68,10962.0,112.3529,112.3705,112.3265,112.3529,10962.0
2019-07-01 14:30:00,127.67,127.73,127.65,127.72,9063.0,112.3441,112.3969,112.3265,112.3881,9063.0
2019-07-01 14:35:00,127.72,127.72,127.67,127.69,12265.0,112.3881,112.3881,112.3441,112.3617,12265.0
2019-07-01 14:40:00,127.69,127.72,127.67,127.71,13674.0,112.3617,112.3881,112.3441,112.3793,13674.0
2019-07-01 14:45:00,127.72,127.73,127.69,127.73,9563.0,112.3881,112.3969,112.3617,112.3969,9563.0
2019-07-01 14:50:00,127.74,127.75,127.71,127.75,25302.0,112.4057,112.4145,112.3793,112.4145,25302.0
2019-07-01 14:55:00,127.74,127.74,127.66,127.67,13564.0,112.4057,112.4057,112.3353,112.3441,13564.0
2019-07-01 15:00:00,127.65,127.78,127.64,127.77,15757.0,112.3265,112.4409,112.3177,112.4321,15757.0
2019-07-01 15:05:00,127.78,127.8,127.77,127.8,13617.0,112.4409,112.4585,112.4321,112.4585,13617.0
2019-07-01 15:10:00,127.8,127.98,127.8,127.96,27422.0,112.4585,112.6169,112.4585,112.5993,27422.0
2019-07-01 15:15:00,127.97,127.98,127.94,127.98,27664.0,112.6081,112.6169,112.5817,112.6169,27664.0
2019-07-01 15:20:00,127.98,128.0,127.96,128.0,10706.0,112.6169,112.6345,112.5993,112.6345,10706.0
2019-07-01 15:25:00,128.01,128.03,127.95,127.97,13865.0,112.6433,112.6609,112.5905,112.6081,13865.0
2019-07-01 15:30:00,127.98,128.07,127.98,128.0,11212.0,112.6169,112.6961,112.6169,112.6345,11212.0
2019-07-01 15:35:00,128.01,128.08,128.01,128.08,11345.0,112.6433,112.7049,112.6433,112.7049,11345.0
2019-07-01 15:40:00,128.09,128.13,128.09,128.09,47069.0,112.7137,112.7489,112.7137,112.7137,47069.0
2019-07-01 15:45:00,128.08,128.18,128.07,128.15,105502.0,112.7049,112.7929,112.6961,112.7665,105502.0
2019-07-01 15:50:00,128.16,128.29,128.16,128.27,138790.0,112.7753,112.8897,112.7753,112.8721,138790.0
2019-07-01 15:55:00,128.27,128.3,128.11,128.21,382572.0,112.8721,112.8985,112.7313,112.8193,382572.0
2019-07-02 09:30:00,128.32,128.32,127.98,127.98,244783.0,112.9161,112.9161,112.6169,112.6169,244783.0
2019-07-02 09:35:00,127.98,128.17,127.98,128.14,22727.0,112.6169,112.7841,112.6169,112.7577,22727.0
2019-07-02 09:40:00,128.16,128.18,128.0,128.08,6143.0,112.7753,112.7929,112.6345,112.7049,6143.0
2019-07-02 09:45:00,128.04,128.09,128.0,128.07,6607.0,112.6697,112.7137,112.6345,112.6961,6607.0
2019-07-02 09:50:00,128.06,128.09,128.02,128.06,5307.0,112.6873,112.7137,112.6521,112.6873,5307.0
2019-07-02 09:55:00,128.07,128.11,128.03,128.05,35586.0,112.6961,112.7313,112.6609,112.6785,35586.0
2019-07-02 10:00:00,128.06,128.17,128.05,128.17,30277.0,112.6873,112.7841,112.6785,112.7841,30277.0
2019-07-02 10:05:00,128.17,128.2,128.1,128.11,96491.0,112.7841,112.8105,112.7225,112.7313,96491.0
2019-07-02 10:10:00,128.12,128.21,128.09,128.19,77618.0,112.7401,112.8193,112.7137,112.8017,77618.0
2019-07-02 10:15:00,128.19,128.21,128.15,128.17,2888.0,112.8017,112.8193,112.7665,112.7841,2888.0
2019-07-02 10:20:00,128.16,128.19,128.11,128.14,68834.0,112.7753,112.8017,112.7313,112.7577,68834.0
2019-07-02 10:25:00,128.15,128.3,128.14,128.3,11451.0,112.7665,112.8985,112.7577,112.8985,11451.0
2019-07-02 10:30:00,128.29,128.39,128.29,128.34,6220.0,112.8897,112.9777,112.8897,112.9337,6220.0
2019-07-02 10:35:00,128.33,128.37,128.32,128.32,22385.0,112.9249,112.9601,112.9161,112.9161,22385.0
2019-07-02 10:40:00,128.3,128.3,128.25,128.27,5850.0,112.8985,112.8985,112.8545,112.8721,5850.0
2019-07-02 10:45:00,128.26,128.26,128.2,128.2,5974.0,112.8633,112.8633,112.8105,112.8105,5974.0
2019-07-02 10:50:00,128.19,128.25,128.17,128.24,3792.0,112.8017,112.8545,112.7841,112.8457,3792.0
2019-07-02 10:55:00,128.25,128.25,128.16,128.18,20066.0,112.8545,112.8545,112.7753,112.7929,20066.0
2019-07-02 11:00:00,128.19,128.22,128.17,128.18,4271.0,112.8017,112.8281,112.7841,112.7929,4271.0
2019-07-02 11:05:00,128.19,128.21,128.15,128.15,3708.0,112.8017,112.8193,112.7665,112.7665,3708.0
2019-07-02 11:10:00,128.14,128.17,128.11,128.11,10586.0,112.7577,112.7841,112.7313,112.7313,10586.0
2019-07-02 11:15:00,128.11,128.12,128.07,128.1,25695.0,112.7313,112.7401,112.6961,112.7225,25695.0
2019-07-02 11:20:00,128.11,128.15,128.02,128.04,7172.0,112.7313,112.7665,112.6521,112.6697,7172.0
2019-07-02 11:25:00,128.05,128.08,128.02,128.05,61766.0,112.6785,112.7049,112.6521,112.6785,61766.0
2019-07-02 11:30:00,128.05,128.05,127.98,127.99,13545.0,112.6785,112.6785,112.6169,112.6257,13545.0
2019-07-02 11:35:00,127.97,127.99,127.89,127.89,6013.0,112.6081,112.6257,112.5377,112.5377,6013.0
2019-07-02 11:40:00,127.87,128.0,127.82,127.97,27811.0,112.5201,112.6345,112.4761,112.6081,27811.0
2019-07-02 11:45:00,127.95,128.04,127.95,128.03,8074.0,112.5905,112.6697,112.5905,112.6609,8074.0
2019-07-02 11:50:00,128.04,128.05,128.0,128.0,3218.0,112.6697,112.6785,112.6345,112.6345,3218.0
2019-07-02 11:55:00,128.03,128.05,128.0,128.03,5550.0,112.6609,112.6785,112.6345,112.6609,5550.0
2019-07-02 12:00:00,128.03,128.05,127.94,127.94,12637.0,112.6609,112.6785,112.5817,112.5817,12637.0
2019-07-02 12:05:00,127.94,128.04,127.94,128.03,6445.0,112.5817,112.6697,112.5817,112.6609,6445.0
2019-07-02 12:10:00,128.04,128.04,128.0,128.02,8709.0,112.6697,112.6697,112.6345,112.6521,8709.0
2019-07-02 12:15:00,128.0,128.06,127.99,128.06,4729.0,112.6345,112.6873,112.6257,112.6873,4729.0
2019-07-02 12:20:00,128.04,128.06,127.99,128.03,33877.0,112.6697,112.6873,112.6257,112.6609,33877.0
2019-07-02 12:25:00,128.01,128.01,127.78,127.8,11238.0,112.6433,112.6433,112.4409,112.4585,11238.0
2019-07-02 12:30:00,127.81,127.85,127.7,127.73,50100.0,112.4673,112.5025,112.3705,112.3969,50100.0
2019-07-02 12:35:00,127.73,127.86,127.72,127.82,14893.0,112.3969,112.5113,112.3881,112.4761,14893.0
2019-07-02 12:40:00,127.81,127.85,127.76,127.79,36670.0,112.4673,112.5025,112.4233,112.4497,36670.0
2019-07-02 12:45:00,127.78,127.84,127.78,127.84,70921.0,112.4409,112.4937,112.4409,112.4937,70921.0
2019-07-02 12:50:00,127.83,127.86,127.81,127.82,9702.0,112.4849,112.5113,112.4673,112.4761,9702.0
2019-07-02 12:55:00,127.83,127.87,127.81,127.86,7412.0,112.4849,112.5201,112.4673,112.5113,7412.0
2019-07-02 13:00:00,127.86,127.87,127.81,127.85,145814.0,112.5113,112.5201,112.4673,112.5025,145814.0
2019-07-02 13:05:00,127.85,127.92,127.85,127.89,38429.0,112.5025,112.5641,112.5025,112.5377,38429.0
2019-07-02 13:10:00,127.89,127.93,127.86,127.89,9272.0,112.5377,112.5729,112.5113,112.5377,9272.0
2019-07-02 13:15:00,127.89,127.93,127.86,127.93,15556.0,112.5377,112.5729,112.5113,112.5729,15556.0
2019-07-02 13:20:00,127.92,127.98,127.91,127.96,18388.0,112.5641,112.6169,112.5553,112.5993,18388.0
2019-07-02 13:25:00,127.97,127.98,127.94,127.96,9733.0,112.6081,112.6169,112.5817,112.5993,9733.0
2019-07-02 13:30:00,127.97,128.0,127.93,127.99,6139.0,112.6081,112.6345,112.5729,112.6257,6139.0
2019-07-02 13:35:00,127.99,128.07,127.99,128.06,17287.0,112.6257,112.6961,112.6257,112.6873,17287.0
2019-07-02 13:40:00,128.02,128.03,127.98,128.0,15386.0,112.6521,112.6609,112.6169,112.6345,15386.0
2019-07-02 13:45:00,127.99,128.03,127.96,128.02,30506.0,112.6257,112.6609,112.5993,112.6521,30506.0
2019-07-02 13:50:00,128.03,128.06,128.01,128.01,11141.0,112.6609,112.6873,112.6433,112.6433,11141.0
2019-07-02 13:55:00,128.02,128.02,127.97,127.98,13120.0,112.6521,112.6521,112.6081,112.6169,13120.0
2019-07-02 14:00:00,128.01,128.04,127.98,128.03,19562.0,112.6433,112.6697,112.6169,112.6609,19562.0
2019-07-02 14:05:00,128.03,128.09,128.01,128.08,27616.0,112.6609,112.7137,112.6433,112.7049,27616.0
2019-07-02 14:10:00,128.08,128.1,128.08,128.09,16990.0,112.7049,112.7225,112.7049,112.7137,16990.0
2019-07-02 14:15:00,128.08,128.1,128.04,128.05,45052.0,112.7049,112.7225,112.6697,112.6785,45052.0
2019-07-02 14:20:00,128.05,128.05,128.02,128.05,5407.0,112.6785,112.6785,112.6521,112.6785,5407.0
2019-07-02 14:25:00,128.05,128.1,128.05,128.08,6659.0,112.6785,112.7225,112.6785,112.7049,6659.0
2019-07-02 14:30:00,128.07,128.13,128.07,128.09,13063.0,112.6961,112.7489,112.6961,112.7137,13063.0
2019-07-02 14:35:00,128.07,128.07,128.03,128.03,5910.0,112.6961,112.6961,112.6609,112.6609,5910.0
2019-07-02 14:40:00,128.04,128.08,128.04,128.06,5346.0,112.6697,112.7049,112.6697,112.6873,5346.0
2019-07-02 14:45:00,128.06,128.06,128.02,128.03,25896.0,112.6873,112.6873,112.6521,112.6609,25896.0
2019-07-02 14:50:00,128.03,128.03,127.93,127.94,4190.0,112.6609,112.6609,112.5729,112.5817,4190.0
2019-07-02 14:55:00,127.93,127.99,127.92,127.93,7773.0,112.5729,112.6257,112.5641,112.5729,7773.0
2019-07-02 15:00:00,127.94,128.06,127.94,128.02,18965.0,112.5817,112.6873,112.5817,112.6521,18965.0
2019-07-02 15:05:00,128.03,128.08,128.02,128.08,37902.0,112.6609,112.7049,112.6521,112.7049,37902.0
2019-07-02 15:10:00,128.08,128.12,127.93,127.98,66426.0,112.7049,112.7401,112.5729,112.6169,66426.0
2019-07-02 15:15:00,127.98,128.04,127.98,127.99,25125.0,112.6169,112.6697,112.6169,112.6257,25125.0
2019-07-02 15:20:00,127.98,128.03,127.97,128.0,26414.0,112.6169,112.6609,112.6081,112.6345,26414.0
2019-07-02 15:25:00,128.02,128.05,127.99,127.99,20183.0,112.6521,112.6785,112.6257,112.6257,20183.0
2019-07-02 15:30:00,127.98,128.1,127.98,128.07,34724.0,112.6169,112.7225,112.6169,112.6961,34724.0
2019-07-02 15:35:00,128.08,128.15,128.08,128.13,45184.0,112.7049,112.7665,112.7049,112.7489,45184.0
2019-07-02 15:40:00,128.14,128.15,128.05,128.05,21203.0,112.7577,112.7665,112.6785,112.6785,21203.0
2019-07-02 15:45:00,128.05,128.11,128.02,128.04,14525.0,112.6785,112.7313,112.6521,112.6697,14525.0
2019-07-02 15:50:00,128.05,128.14,128.03,128.13,19930.0,112.6785,112.7577,112.6609,112.7489,19930.0
2019-07-02 15:55:00,128.15,128.27,128.14,128.26,161128.0,112.7665,112.8721,112.7577,112.8633,161128.0
2019-07-03 09:30:00,128.69,128.71,128.59,128.59,84687.0,113.2417,113.2593,113.1537,113.1537,84687.0
2019-07-03 09:35:00,128.59,128.76,128.59,128.69,49643.0,113.1537,113.3033,113.1537,113.2417,49643.0
2019-07-03 09:40:00,128.69,128.72,128.62,128.66,52046.0,113.2417,113.2681,113.1801,113.2153,52046.0
2019-07-03 09:45:00,128.65,128.74,128.64,128.66,24910.0,113.2065,113.2857,113.1977,113.2153,24910.0
2019-07-03 09:50:00,128.64,128.7,128.61,128.68,22871.0,113.1977,113.2505,113.1713,113.2329,22871.0
2019-07-03 09:55:00,128.68,128.72,128.65,128.66,27799.0,113.2329,113.2681,113.2065,113.2153,27799.0
2019-07-03 10:00:00,128.66,128.69,128.63,128.63,37131.0,113.2153,113.2417,113.1889,113.1889,37131.0
2019-07-03 10:05:00,128.66,128.67,128.61,128.66,10577.0,113.2153,113.2241,113.1713,113.2153,10577.0
2019-07-03 10:10:00,128.66,128.68,128.58,128.63,14260.0,113.2153,113.2329,113.1449,113.1889,14260.0
2019-07-03 10:15:00,128.64,128.71,128.64,128.69,13601.0,113.1977,113.2593,113.1977,113.2417,13601.0
2019-07-03 10:20:00,128.7,128.77,128.69,128.76,18386.0,113.2505,113.3121,113.2417,113.3033,18386.0
2019-07-03 10:25:00,128.76,128.8,128.72,128.79,13456.0,113.3033,113.3385,113.2681,113.3297,13456.0
2019-07-03 10:30:00,128.78,128.81,128.74,128.74,28497.0,113.3209,113.3473,113.2857,113.2857,28497.0
2019-07-03 10:35:00,128.76,128.85,128.76,128.84,19633.0,113.3033,113.3825,113.3033,113.3737,19633.0
2019-07-03 10:40:00,128.84,128.9,128.84,128.88,9996.0,113.3737,113.4265,113.3737,113.4089,9996.0
2019-07-03 10:45:00,128.89,128.9,128.86,128.86,18415.0,113.4177,113.4265,113.3913,113.3913,18415.0
2019-07-03 10:50:00,128.86,128.89,128.85,128.88,50848.0,113.3913,113.4177,113.3825,113.4089,50848.0
2019-07-03 10:55:00,128.87,128.89,128.84,128.85,22320.0,113.4001,113.4177,113.3737,113.3825,22320.0
2019-07-03 11:00:00,128.85,128.9,128.83,128.87,20772.0,113.3825,113.4265,113.3649,113.4001,20772.0
2019-07-03 11:05:00,128.87,128.87,128.81,128.81,24618.0,113.4001,113.4001,113.3473,113.3473,24618.0
2019-07-03 11:10:00,128.83,128.84,128.8,128.8,12225.0,113.3649,113.3737,113.3385,113.3385,12225.0
2019-07-03 11:15:00,128.8,128.85,128.79,128.82,27928.0,113.3385,113.3825,113.3297,113.3561,27928.0
2019-07-03 11:20:00,128.83,128.85,128.8,128.83,23632.0,113.3649,113.3825,113.3385,113.3649,23632.0
2019-07-03 11:25:00,128.84,128.9,128.81,128.89,20024.0,113.3737,113.4265,113.3473,113.4177,20024.0
2019-07-03 11:30:00,128.89,129.03,128.87,129.0,35588.0,113.4177,113.5409,113.4001,113.5145,35588.0
2019-07-03 11:35:00,129.01,129.06,129.0,129.05,20881.0,113.5233,113.5673,113.5145,113.5585,20881.0
2019-07-03 11:40:00,129.07,129.09,129.05,129.06,11058.0,113.5761,113.5937,113.5585,113.5673,11058.0
2019-07-03 11:45:00,129.07,129.1,129.06,129.1,20539.0,113.5761,113.6025,113.5673,113.6025,20539.0
2019-07-03 11:50:00,129.11,129.11,129.06,129.09,38055.0,113.6113,113.6113,113.5673,113.5937,38055.0
2019-07-03 11:55:00,129.08,129.12,129.06,129.11,65971.0,113.5849,113.6201,113.5673,113.6113,65971.0
2019-07-03 12:00:00,129.11,129.13,129.09,129.11,29069.0,113.6113,113.6289,113.5937,113.6113,29069.0
2019-07-03 12:05:00,129.11,129.13,129.1,129.11,12888.0,113.6113,113.6289,113.6025,113.6113,12888.0
2019-07-03 12:10:00,129.12,129.16,129.11,129.15,26067.0,113.6201,113.6553,113.6113,113.6465,26067.0
2019-07-03 12:15:00,129.15,129.18,129.14,129.17,60425.0,113.6465,113.6729,113.6377,113.6641,60425.0
2019-07-03 12:20:00,129.16,129.16,129.12,129.16,26646.0,113.6553,113.6553,113.6201,113.6553,26646.0
2019-07-03 12:25:00,129.16,129.18,129.14,129.15,67237.0,113.6553,113.6729,113.6377,113.6465,67237.0
2019-07-03 12:30:00,129.15,129.21,129.15,129.19,34799.0,113.6465,113.6993,113.6465,113.6817,34799.0
2019-07-03 12:35:00,129.19,129.2,129.16,129.19,33002.0,113.6817,113.6905,113.6553,113.6817,33002.0
2019-07-03 12:40:00,129.19,129.2,129.11,129.11,18177.0,113.6817,113.6905,113.6113,113.6113,18177.0
2019-07-03 12:45:00,129.12,129.14,129.08,129.13,28125.0,113.6201,113.6377,113.5849,113.6289,28125.0
2019-07-03 12:50:00,129.16,129.2,129.1,129.11,40835.0,113.6553,113.6905,113.6025,113.6113,40835.0
2019-07-03 12:55:00,129.11,129.28,129.11,129.24,101696.0,113.6113,113.7609,113.6113,113.7257,101696.0
2019-07-05 09:30:00,128.88,129.0,128.71,128.72,46255.0,113.4089,113.5145,113.2593,113.2681,46255.0
2019-07-05 09:35:00,128.74,128.77,128.6,128.62,11366.0,113.2857,113.3121,113.1625,113.1801,11366.0
2019-07-05 09:40:00,128.61,128.61,128.52,128.53,10145.0,113.1713,113.1713,113.0921,113.1009,10145.0
2019-07-05 09:45:00,128.52,128.71,128.49,128.71,13375.0,113.0921,113.2593,113.0657,113.2593,13375.0
2019-07-05 09:50:00,128.7,128.72,128.65,128.68,13054.0,113.2505,113.2681,113.2065,113.2329,13054.0
2019-07-05 09:55:00,128.67,128.67,128.56,128.62,33569.0,113.2241,113.2241,113.1273,113.1801,33569.0
2019-07-05 10:00:00,128.62,128.63,128.51,128.57,8876.0,113.1801,113.1889,113.0833,113.1361,8876.0
2019-07-05 10:05:00,128.57,128.68,128.57,128.62,48957.0,113.1361,113.2329,113.1361,113.1801,48957.0
2019-07-05 10:10:00,128.62,128.62,128.53,128.54,9178.0,113.1801,113.1801,113.1009,113.1097,9178.0
2019-07-05 10:15:00,128.54,128.54,128.45,128.53,9788.0,113.1097,113.1097,113.0305,113.1009,9788.0
2019-07-05 10:20:00,128.54,128.54,128.42,128.43,44459.0,113.1097,113.1097,113.0041,113.0129,44459.0
2019-07-05 10:25:00,128.42,128.49,128.38,128.38,11594.0,113.0041,113.0657,112.9689,112.9689,11594.0
2019-07-05 10:30:00,128.38,128.41,128.35,128.35,5300.0,112.9689,112.9953,112.9425,112.9425,5300.0
2019-07-05 10:35:00,128.34,128.35,128.29,128.31,58281.0,112.9337,112.9425,112.8897,112.9073,58281.0
2019-07-05 10:40:00,128.3,128.31,128.23,128.23,26567.0,112.8985,112.9073,112.8369,112.8369,26567.0
2019-07-05 10:45:00,128.22,128.37,128.21,128.36,7219.0,112.8281,112.9601,112.8193,112.9513,7219.0
2019-07-05 10:50:00,128.35,128.47,128.35,128.47,9527.0,112.9425,113.0481,112.9425,113.0481,9527.0
2019-07-05 10:55:00,128.45,128.48,128.34,128.48,34737.0,113.0305,113.0569,112.9337,113.0569,34737.0
2019-07-05 11:00:00,128.49,128.51,128.42,128.48,7748.0,113.0657,113.0833,113.0041,113.0569,7748.0
2019-07-05 11:05:00,128.49,128.54,128.45,128.54,8637.0,113.0657,113.1097,113.0305,113.1097,8637.0
2019-07-05 11:10:00,128.55,128.65,128.53,128.63,8824.0,113.1185,113.2065,113.1009,113.1889,8824.0
2019-07-05 11:15:00,128.63,128.66,128.62,128.63,5284.0,113.1889,113.2153,113.1801,113.1889,5284.0
2019-07-05 11:20:00,128.62,128.64,128.56,128.56,7398.0,113.1801,113.1977,113.1273,113.1273,7398.0
2019-07-05 11:25:00,128.56,128.64,128.56,128.62,19800.0,113.1273,113.1977,113.1273,113.1801,19800.0
2019-07-05 11:30:00,128.62,128.65,128.6,128.63,7603.0,113.1801,113.2065,113.1625,113.1889,7603.0
2019-07-05 11:35:00,128.62,128.68,128.61,128.68,10713.0,113.1801,113.2329,113.1713,113.2329,10713.0
2019-07-05 11:40:00,128.67,128.68,128.58,128.58,7185.0,113.2241,113.2329,113.1449,113.1449,7185.0
2019-07-05 11:45:00,128.56,128.58,128.48,128.58,24319.0,113.1273,113.1449,113.0569,113.1449,24319.0
2019-07-05 11:50:00,128.58,128.64,128.57,128.62,5642.0,113.1449,113.1977,113.1361,113.1801,5642.0
2019-07-05 11:55:00,128.6,128.69,128.6,128.69,6839.0,113.1625,113.2417,113.1625,113.2417,6839.0
2019-07-05 12:00:00,128.71,128.75,128.67,128.67,3769.0,113.2593,113.2945,113.2241,113.2241,3769.0
2019-07-05 12:05:00,128.66,128.73,128.62,128.73,13012.0,113.2153,113.2769,113.1801,113.2769,13012.0
2019-07-05 12:10:00,128.73,128.8,128.73,128.79,6015.0,113.2769,113.3385,113.2769,113.3297,6015.0
2019-07-05 12:15:00,128.82,128.86,128.8,128.86,6050.0,113.3561,113.3913,113.3385,113.3913,6050.0
2019-07-05 12:20:00,128.89,128.89,128.82,128.89,15298.0,113.4177,113.4177,113.3561,113.4177,15298.0
2019-07-05 12:25:00,128.89,128.9,128.83,128.84,6281.0,113.4177,113.4265,113.3649,113.3737,6281.0
2019-07-05 12:30:00,128.84,128.87,128.83,128.86,7381.0,113.3737,113.4001,113.3649,113.3913,7381.0
2019-07-05 12:35:00,128.88,128.95,128.88,128.95,5245.0,113.4089,113.4705,113.4089,113.4705,5245.0
2019-07-05 12:40:00,128.95,128.96,128.91,128.92,2976.0,113.4705,113.4793,113.4353,113.4441,2976.0
2019-07-05 12:45:00,128.93,128.95,128.92,128.93,16384.0,113.4529,113.4705,113.4441,113.4529,16384.0
2019-07-05 12:50:00,128.93,128.97,128.93,128.97,8637.0,113.4529,113.4881,113.4529,113.4881,8637.0
2019-07-05 12:55:00,128.97,128.97,128.93,128.94,3608.0,113.4881,113.4881,113.4529,113.4617,3608.0
2019-07-05 13:00:00,128.93,128.95,128.88,128.89,6335.0,113.4529,113.4705,113.4089,113.4177,6335.0
2019-07-05 13:05:00,128.9,128.97,128.9,128.94,5296.0,113.4265,113.4881,113.4265,113.4617,5296.0
2019-07-05 13:10:00,128.94,128.96,128.91,128.92,6202.0,113.4617,113.4793,113.4353,113.4441,6202.0
2019-07-05 13:15:00,128.91,128.94,128.91,128.93,3685.0,113.4353,113.4617,113.4353,113.4529,3685.0
2019-07-05 13:20:00,128.93,128.98,128.91,128.97,20940.0,113.4529,113.4969,113.4353,113.4881,20940.0
2019-07-05 13:25:00,128.96,128.97,128.94,128.94,9807.0,113.4793,113.4881,113.4617,113.4617,9807.0
2019-07-05 13:30:00,128.95,128.99,128.95,128.95,19523.0,113.4705,113.5057,113.4705,113.4705,19523.0
2019-07-05 13:35:00,128.96,129.02,128.94,129.02,5437.0,113.4793,113.5321,113.4617,113.5321,5437.0
2019-07-05 13:40:00,129.01,129.07,129.0,129.06,11153.0,113.5233,113.5761,113.5145,113.5673,11153.0
2019-07-05 13:45:00,129.05,129.06,129.02,129.05,5401.0,113.5585,113.5673,113.5321,113.5585,5401.0
2019-07-05 13:50:00,129.05,129.05,128.99,128.99,5500.0,113.5585,113.5585,113.5057,113.5057,5500.0
2019-07-05 13:55:00,128.99,129.03,128.99,129.03,4275.0,113.5057,113.5409,113.5057,113.5409,4275.0
2019-07-05 14:00:00,129.03,129.1,129.03,129.08,9166.0,113.5409,113.6025,113.5409,113.5849,9166.0
2019-07-05 14:05:00,129.09,129.09,129.01,129.02,18676.0,113.5937,113.5937,113.5233,113.5321,18676.0
2019-07-05 14:10:00,129.01,129.05,128.99,129.0,17997.0,113.5233,113.5585,113.5057,113.5145,17997.0
2019-07-05 14:15:00,129.0,129.03,128.98,129.02,6891.0,113.5145,113.5409,113.4969,113.5321,6891.0
2019-07-05 14:20:00,129.03,129.05,129.02,129.05,2253.0,113.5409,113.5585,113.5321,113.5585,2253.0
2019-07-05 14:25:00,129.03,129.04,129.02,129.02,5684.0,113.5409,113.5497,113.5321,113.5321,5684.0
2019-07-05 14:30:00,129.03,129.15,129.03,129.11,32375.0,113.5409,113.6465,113.5409,113.6113,32375.0
2019-07-05 14:35:00,129.1,129.22,129.1,129.19,8212.0,113.6025,113.7081,113.6025,113.6817,8212.0
2019-07-05 14:40:00,129.18,129.19,129.14,129.17,5340.0,113.6729,113.6817,113.6377,113.6641,5340.0
2019-07-05 14:45:00,129.18,129.2,129.16,129.2,22516.0,113.6729,113.6905,113.6553,113.6905,22516.0
2019-07-05 14:50:00,129.22,129.22,129.19,129.21,4684.0,113.7081,113.7081,113.6817,113.6993,4684.0
2019-07-05 14:55:00,129.21,129.23,129.19,129.22,10338.0,113.6993,113.7169,113.6817,113.7081,10338.0
2019-07-05 15:00:00,129.22,129.22,129.13,129.14,7417.0,113.7081,113.7081,113.6289,113.6377,7417.0
2019-07-05 15:05:00,129.14,129.16,129.13,129.16,8645.0,113.6377,113.6553,113.6289,113.6553,8645.0
2019-07-05 15:10:00,129.18,129.18,129.03,129.1,12106.0,113.6729,113.6729,113.5409,113.6025,12106.0
2019-07-05 15:15:00,129.1,129.12,129.03,129.06,7827.0,113.6025,113.6201,113.5409,113.5673,7827.0
2019-07-05 15:20:00,129.07,129.15,129.07,129.15,5621.0,113.5761,113.6465,113.5761,113.6465,5621.0
2019-07-05 15:25:00,129.15,129.15,129.06,129.13,15615.0,113.6465,113.6465,113.5673,113.6289,15615.0
2019-07-05 15:30:00,129.14,129.17,129.04,129.06,11070.0,113.6377,113.6641,113.5497,113.5673,11070.0
2019-07-05 15:35:00,129.08,129.11,129.03,129.04,8916.0,113.5849,113.6113,113.5409,113.5497,8916.0
2019-07-05 15:40:00,129.04,129.06,129.0,129.01,11204.0,113.5497,113.5673,113.5145,113.5233,11204.0
2019-07-05 15:45:00,129.0,129.05,129.0,129.02,9635.0,113.5145,113.5585,113.5145,113.5321,9635.0
2019-07-05 15:50:00,129.01,129.01,128.91,128.93,63630.0,113.5233,113.5233,113.4353,113.4529,63630.0
2019-07-05 15:55:00,128.94,129.16,128.89,129.16,68264.0,113.4617,113.6553,113.4177,113.6553,68264.0
2019-07-08 09:30:00,128.72,128.72,128.61,128.66,26478.0,113.2681,113.2681,113.1713,113.2153,26478.0
2019-07-08 09:35:00,128.66,128.7,128.62,128.62,20032.0,113.2153,113.2505,113.1801,113.1801,20032.0
2019-07-08 09:40:00,128.63,128.65,128.58,128.64,15232.0,113.1889,113.2065,113.1449,113.1977,15232.0
2019-07-08 09:45:00,128.64,128.7,128.6,128.65,6349.0,113.1977,113.2505,113.1625,113.2065,6349.0
2019-07-08 09:50:00,128.67,128.78,128.67,128.74,13460.0,113.2241,113.3209,113.2241,113.2857,13460.0
2019-07-08 09:55:00,128.74,128.75,128.71,128.71,5820.0,113.2857,113.2945,113.2593,113.2593,5820.0
2019-07-08 10:00:00,128.72,128.88,128.72,128.88,15633.0,113.2681,113.4089,113.2681,113.4089,15633.0
2019-07-08 10:05:00,128.89,128.95,128.87,128.94,8546.0,113.4177,113.4705,113.4001,113.4617,8546.0
2019-07-08 10:10:00,128.94,129.04,128.91,129.01,9024.0,113.4617,113.5497,113.4353,113.5233,9024.0
2019-07-08 10:15:00,129.03,129.07,128.99,128.99,7363.0,113.5409,113.5761,113.5057,113.5057,7363.0
2019-07-08 10:20:00,128.98,128.98,128.92,128.92,6041.0,113.4969,113.4969,113.4441,113.4441,6041.0
2019-07-08 10:25:00,128.92,128.93,128.78,128.78,22627.0,113.4441,113.4529,113.3209,113.3209,22627.0
2019-07-08 10:30:00,128.78,128.81,128.68,128.7,95669.0,113.3209,113.3473,113.2329,113.2505,95669.0
2019-07-08 10:35:00,128.7,128.74,128.69,128.73,10521.0,113.2505,113.2857,113.2417,113.2769,10521.0
2019-07-08 10:40:00,128.72,128.78,128.71,128.78,8302.0,113.2681,113.3209,113.2593,113.3209,8302.0
2019-07-08 10:45:00,128.77,128.8,128.7,128.72,9999.0,113.3121,113.3385,113.2505,113.2681,9999.0
2019-07-08 10:50:00,128.74,128.74,128.63,128.64,7717.0,113.2857,113.2857,113.1889,113.1977,7717.0
2019-07-08 10:55:00,128.63,128.65,128.59,128.64,11499.0,113.1889,113.2065,113.1537,113.1977,11499.0
2019-07-08 11:00:00,128.65,128.72,128.64,128.68,10205.0,113.2065,113.2681,113.1977,113.2329,10205.0
2019-07-08 11:05:00,128.68,128.72,128.66,128.68,12510.0,113.2329,113.2681,113.2153,113.2329,12510.0
2019-07-08 11:10:00,128.66,128.74,128.65,128.73,14657.0,113.2153,113.2857,113.2065,113.2769,14657.0
2019-07-08 11:15:00,128.73,128.73,128.69,128.7,17459.0,113.2769,113.2769,113.2417,113.2505,17459.0
2019-07-08 11:20:00,128.72,128.76,128.71,128.71,46062.0,113.2681,113.3033,113.2593,113.2593,46062.0
2019-07-08 11:25:00,128.71,128.72,128.66,128.67,8037.0,113.2593,113.2681,113.2153,113.2241,8037.0
2019-07-08 11:30:00,128.68,128.69,128.62,128.62,10049.0,113.2329,113.2417,113.1801,113.1801,10049.0
2019-07-08 11:35:00,128.63,128.68,128.61,128.63,15122.0,113.1889,113.2329,113.1713,113.1889,15122.0
2019-07-08 11:40:00,128.64,128.67,128.63,128.67,5558.0,113.1977,113.2241,113.1889,113.2241,5558.0
2019-07-08 11:45:00,128.67,128.68,128.63,128.67,9935.0,113.2241,113.2329,113.1889,113.2241,9935.0
2019-07-08 11:50:00,128.7,128.75,128.67,128.71,7751.0,113.2505,113.2945,113.2241,113.2593,7751.0
2019-07-08 11:55:00,128.7,128.71,128.68,128.69,5688.0,113.2505,113.2593,113.2329,113.2417,5688.0
2019-07-08 12:00:00,128.69,128.7,128.6,128.6,5523.0,113.2417,113.2505,113.1625,113.1625,5523.0
2019-07-08 12:05:00,128.59,128.61,128.58,128.61,5879.0,113.1537,113.1713,113.1449,113.1713,5879.0
2019-07-08 12:10:00,128.62,128.63,128.59,128.59,4908.0,113.1801,113.1889,113.1537,113.1537,4908.0
2019-07-08 12:15:00,128.6,128.61,128.58,128.58,5798.0,113.1625,113.1713,113.1449,113.1449,5798.0
2019-07-08 12:20:00,128.58,128.6,128.54,128.54,2989.0,113.1449,113.1625,113.1097,113.1097,2989.0
2019-07-08 12:25:00,128.54,128.57,128.53,128.55,10191.0,113.1097,113.1361,113.1009,113.1185,10191.0
2019-07-08 12:30:00,128.55,128.63,128.55,128.62,6441.0,113.1185,113.1889,113.1185,113.1801,6441.0
2019-07-08 12:35:00,128.62,128.63,128.58,128.58,4363.0,113.1801,113.1889,113.1449,113.1449,4363.0
2019-07-08 12:40:00,128.57,128.57,128.52,128.53,6889.0,113.1361,113.1361,113.0921,113.1009,6889.0
2019-07-08 12:45:00,128.53,128.57,128.52,128.56,6247.0,113.1009,113.1361,113.0921,113.1273,6247.0
2019-07-08 12:50:00,128.56,128.59,128.54,128.54,5454.0,113.1273,113.1537,113.1097,113.1097,5454.0
2019-07-08 12:55:00,128.55,128.57,128.53,128.56,8154.0,113.1185,113.1361,113.1009,113.1273,8154.0
2019-07-08 13:00:00,128.58,128.63,128.56,128.63,14230.0,113.1449,113.1889,113.1273,113.1889,14230.0
2019-07-08 13:05:00,128.62,128.63,128.6,128.62,3836.0,113.1801,113.1889,113.1625,113.1801,3836.0
2019-07-08 13:10:00,128.62,128.63,128.59,128.6,3957.0,113.1801,113.1889,113.1537,113.1625,3957.0
2019-07-08 13:15:00,128.6,128.63,128.6,128.61,15767.0,113.1625,113.1889,113.1625,113.1713,15767.0
2019-07-08 13:20:00,128.6,128.62,128.58,128.58,9388.0,113.1625,113.1801,113.1449,113.1449,9388.0
2019-07-08 13:25:00,128.58,128.59,128.56,128.57,5873.0,113.1449,113.1537,113.1273,113.1361,5873.0
2019-07-08 13:30:00,128.57,128.59,128.56,128.57,14860.0,113.1361,113.1537,113.1273,113.1361,14860.0
2019-07-08 13:35:00,128.58,128.64,128.56,128.56,19292.0,113.1449,113.1977,113.1273,113.1273,19292.0
2019-07-08 13:40:00,128.56,128.57,128.48,128.53,33782.0,113.1273,113.1361,113.0569,113.1009,33782.0
2019-07-08 13:45:00,128.52,128.54,128.49,128.52,66513.0,113.0921,113.1097,113.0657,113.0921,66513.0
2019-07-08 13:50:00,128.52,128.56,128.52,128.54,14794.0,113.0921,113.1273,113.0921,113.1097,14794.0
2019-07-08 13:55:00,128.53,128.55,128.52,128.54,32605.0,113.1009,113.1185,113.0921,113.1097,32605.0
2019-07-08 14:00:00,128.53,128.53,128.48,128.48,5196.0,113.1009,113.1009,113.0569,113.0569,5196.0
2019-07-08 14:05:00,128.49,128.54,128.48,128.54,5457.0,113.0657,113.1097,113.0569,113.1097,5457.0
2019-07-08 14:10:00,128.53,128.54,128.46,128.48,4853.0,113.1009,113.1097,113.0393,113.0569,4853.0
2019-07-08 14:15:00,128.48,128.48,128.44,128.46,7385.0,113.0569,113.0569,113.0217,113.0393,7385.0
2019-07-08 14:20:00,128.49,128.49,128.42,128.42,4891.0,113.0657,113.0657,113.0041,113.0041,4891.0
2019-07-08 14:25:00,128.41,128.43,128.36,128.43,44399.0,112.9953,113.0129,112.9513,113.0129,44399.0
2019-07-08 14:30:00,128.44,128.48,128.44,128.47,7545.0,113.0217,113.0569,113.0217,113.0481,7545.0
2019-07-08 14:35:00,128.47,128.47,128.42,128.44,11432.0,113.0481,113.0481,113.0041,113.0217,11432.0
2019-07-08 14:40:00,128.44,128.45,128.42,128.42,12396.0,113.0217,113.0305,113.0041,113.0041,12396.0
2019-07-08 14:45:00,128.42,128.5,128.41,128.48,4558.0,113.0041,113.0745,112.9953,113.0569,4558.0
2019-07-08 14:50:00,128.49,128.49,128.4,128.4,5250.0,113.0657,113.0657,112.9865,112.9865,5250.0
2019-07-08 14:55:00,128.41,128.44,128.4,128.43,4686.0,112.9953,113.0217,112.9865,113.0129,4686.0
2019-07-08 15:00:00,128.43,128.45,128.4,128.4,15927.0,113.0129,113.0305,112.9865,112.9865,15927.0
2019-07-08 15:05:00,128.39,128.47,128.39,128.47,5465.0,112.9777,113.0481,112.9777,113.0481,5465.0
2019-07-08 15:10:00,128.47,128.53,128.46,128.53,4502.0,113.0481,113.1009,113.0393,113.1009,4502.0
2019-07-08 15:15:00,128.56,128.61,128.52,128.53,7331.0,113.1273,113.1713,113.0921,113.1009,7331.0
2019-07-08 15:20:00,128.53,128.53,128.5,128.52,3916.0,113.1009,113.1009,113.0745,113.0921,3916.0
2019-07-08 15:25:00,128.51,128.59,128.5,128.57,4552.0,113.0833,113.1537,113.0745,113.1361,4552.0
2019-07-08 15:30:00,128.59,128.65,128.55,128.58,7356.0,113.1537,113.2065,113.1185,113.1449,7356.0
2019-07-08 15:35:00,128.61,128.66,128.6,128.66,5646.0,113.1713,113.2153,113.1625,113.2153,5646.0
2019-07-08 15:40:00,128.66,128.67,128.6,128.6,4771.0,113.2153,113.2241,113.1625,113.1625,4771.0
2019-07-08 15:45:00,128.61,128.65,128.6,128.64,10649.0,113.1713,113.2065,113.1625,113.1977,10649.0
2019-07-08 15:50:00,128.65,128.65,128.58,128.61,36716.0,113.2065,113.2065,113.1449,113.1713,36716.0
2019-07-08 15:55:00,128.6,128.61,128.55,128.59,31328.0,113.1625,113.1713,113.1185,113.1537,31328.0
2019-07-09 09:30:00,128.14,128.31,128.0,128.16,87847.0,112.7577,112.9073,112.6345,112.7753,87847.0
2019-07-09 09:35:00,128.19,128.23,128.13,128.13,62135.0,112.8017,112.8369,112.7489,112.7489,62135.0
2019-07-09 09:40:00,128.14,128.18,128.08,128.14,36994.0,112.7577,112.7929,112.7049,112.7577,36994.0
2019-07-09 09:45:00,128.15,128.23,128.12,128.21,35876.0,112.7665,112.8369,112.7401,112.8193,35876.0
2019-07-09 09:50:00,128.19,128.2,128.12,128.15,34198.0,112.8017,112.8105,112.7401,112.7665,34198.0
2019-07-09 09:55:00,128.15,128.19,128.13,128.16,25718.0,112.7665,112.8017,112.7489,112.7753,25718.0
2019-07-09 10:00:00,128.19,128.21,128.16,128.19,23878.0,112.8017,112.8193,112.7753,112.8017,23878.0
2019-07-09 10:05:00,128.21,128.27,128.21,128.24,19500.0,112.8193,112.8721,112.8193,112.8457,19500.0
2019-07-09 10:10:00,128.24,128.25,128.19,128.21,23558.0,112.8457,112.8545,112.8017,112.8193,23558.0
2019-07-09 10:15:00,128.21,128.22,128.17,128.2,52114.0,112.8193,112.8281,112.7841,112.8105,52114.0
2019-07-09 10:20:00,128.2,128.22,128.17,128.19,27540.0,112.8105,112.8281,112.7841,112.8017,27540.0
2019-07-09 10:25:00,128.19,128.27,128.19,128.27,17290.0,112.8017,112.8721,112.8017,112.8721,17290.0
2019-07-09 10:30:00,128.26,128.34,128.26,128.33,26525.0,112.8633,112.9337,112.8633,112.9249,26525.0
2019-07-09 10:35:00,128.33,128.36,128.33,128.36,20629.0,112.9249,112.9513,112.9249,112.9513,20629.0
2019-07-09 10:40:00,128.37,128.4,128.34,128.37,20693.0,112.9601,112.9865,112.9337,112.9601,20693.0
2019-07-09 10:45:00,128.37,128.39,128.34,128.37,22185.0,112.9601,112.9777,112.9337,112.9601,22185.0
2019-07-09 10:50:00,128.39,128.4,128.33,128.38,16189.0,112.9777,112.9865,112.9249,112.9689,16189.0
2019-07-09 10:55:00,128.37,128.37,128.28,128.29,18266.0,112.9601,112.9601,112.8809,112.8897,18266.0
2019-07-09 11:00:00,128.29,128.4,128.27,128.39,25127.0,112.8897,112.9865,112.8721,112.9777,25127.0
2019-07-09 11:05:00,128.39,128.44,128.36,128.38,21452.0,112.9777,113.0217,112.9513,112.9689,21452.0
2019-07-09 11:10:00,128.4,128.42,128.36,128.42,17179.0,112.9865,113.0041,112.9513,113.0041,17179.0
2019-07-09 11:15:00,128.41,128.44,128.4,128.43,21858.0,112.9953,113.0217,112.9865,113.0129,21858.0
2019-07-09 11:20:00,128.43,128.45,128.42,128.43,30545.0,113.0129,113.0305,113.0041,113.0129,30545.0
2019-07-09 11:25:00,128.43,128.44,128.33,128.33,44586.0,113.0129,113.0217,112.9249,112.9249,44586.0
2019-07-09 11:30:00,128.34,128.44,128.34,128.37,28216.0,112.9337,113.0217,112.9337,112.9601,28216.0
2019-07-09 11:35:00,128.36,128.37,128.32,128.34,21493.0,112.9513,112.9601,112.9161,112.9337,21493.0
2019-07-09 11:40:00,128.34,128.34,128.27,128.28,16463.0,112.9337,112.9337,112.8721,112.8809,16463.0
2019-07-09 11:45:00,128.27,128.28,128.25,128.28,19473.0,112.8721,112.8809,112.8545,112.8809,19473.0
2019-07-09 11:50:00,128.28,128.31,128.27,128.3,20149.0,112.8809,112.9073,112.8721,112.8985,20149.0
2019-07-09 11:55:00,128.31,128.34,128.29,128.3,23902.0,112.9073,112.9337,112.8897,112.8985,23902.0
2019-07-09 12:00:00,128.3,128.37,128.29,128.36,13303.0,112.8985,112.9601,112.8897,112.9513,13303.0
2019-07-09 12:05:00,128.36,128.37,128.3,128.31,16675.0,112.9513,112.9601,112.8985,112.9073,16675.0
2019-07-09 12:10:00,128.31,128.35,128.3,128.31,13506.0,112.9073,112.9425,112.8985,112.9073,13506.0
2019-07-09 12:15:00,128.32,128.35,128.32,128.34,22615.0,112.9161,112.9425,112.9161,112.9337,22615.0
2019-07-09 12:20:00,128.34,128.35,128.3,128.31,20901.0,112.9337,112.9425,112.8985,112.9073,20901.0
2019-07-09 12:25:00,128.3,128.36,128.29,128.34,19025.0,112.8985,112.9513,112.8897,112.9337,19025.0
2019-07-09 12:30:00,128.34,128.37,128.32,128.33,15488.0,112.9337,112.9601,112.9161,112.9249,15488.0
2019-07-09 12:35:00,128.33,128.34,128.31,128.34,16431.0,112.9249,112.9337,112.9073,112.9337,16431.0
2019-07-09 12:40:00,128.34,128.35,128.32,128.32,13895.0,112.9337,112.9425,112.9161,112.9161,13895.0
2019-07-09 12:45:00,128.33,128.33,128.3,128.32,16094.0,112.9249,112.9249,112.8985,112.9161,16094.0
2019-07-09 12:50:00,128.34,128.37,128.33,128.36,9670.0,112.9337,112.9601,112.9249,112.9513,9670.0
2019-07-09 12:55:00,128.37,128.37,128.3,128.31,15146.0,112.9601,112.9601,112.8985,112.9073,15146.0
2019-07-09 13:00:00,128.31,128.32,128.27,128.28,20793.0,112.9073,112.9161,112.8721,112.8809,20793.0
2019-07-09 13:05:00,128.28,128.33,128.26,128.31,22188.0,112.8809,112.9249,112.8633,112.9073,22188.0
2019-07-09 13:10:00,128.31,128.33,128.3,128.3,16269.0,112.9073,112.9249,112.8985,112.8985,16269.0
2019-07-09 13:15:00,128.3,128.31,128.28,128.3,13238.0,112.8985,112.9073,112.8809,112.8985,13238.0
2019-07-09 13:20:00,128.3,128.32,128.3,128.3,13443.0,112.8985,112.9161,112.8985,112.8985,13443.0
2019-07-09 13:25:00,128.29,128.3,128.27,128.29,14645.0,112.8897,112.8985,112.8721,112.8897,14645.0
2019-07-09 13:30:00,128.3,128.33,128.28,128.3,23842.0,112.8985,112.9249,112.8809,112.8985,23842.0
2019-07-09 13:35:00,128.3,128.31,128.28,128.3,13726.0,112.8985,112.9073,112.8809,112.8985,13726.0
2019-07-09 13:40:00,128.3,128.3,128.27,128.27,16024.0,112.8985,112.8985,112.8721,112.8721,16024.0
2019-07-09 13:45:00,128.27,128.29,128.26,128.28,32026.0,112.8721,112.8897,112.8633,112.8809,32026.0
2019-07-09 13:50:00,128.28,128.28,128.26,128.26,21412.0,112.8809,112.8809,112.8633,112.8633,21412.0
2019-07-09 13:55:00,128.27,128.28,128.25,128.26,11104.0,112.8721,112.8809,112.8545,112.8633,11104.0
2019-07-09 14:00:00,128.27,128.3,128.23,128.25,10593.0,112.8721,112.8985,112.8369,112.8545,10593.0
2019-07-09 14:05:00,128.25,128.26,128.23,128.24,9112.0,112.8545,112.8633,112.8369,112.8457,9112.0
2019-07-09 14:10:00,128.25,128.3,128.25,128.3,6893.0,112.8545,112.8985,112.8545,112.8985,6893.0
2019-07-09 14:15:00,128.3,128.37,128.29,128.36,8174.0,112.8985,112.9601,112.8897,112.9513,8174.0
2019-07-09 14:20:00,128.36,128.37,128.34,128.34,4171.0,112.9513,112.9601,112.9337,112.9337,4171.0
2019-07-09 14:25:00,128.33,128.34,128.3,128.31,4637.0,112.9249,112.9337,112.8985,112.9073,4637.0
2019-07-09 14:30:00,128.31,128.32,128.29,128.31,7056.0,112.9073,112.9161,112.8897,112.9073,7056.0
2019-07-09 14:35:00,128.3,128.33,128.28,128.29,9172.0,112.8985,112.9249,112.8809,112.8897,9172.0
2019-07-09 14:40:00,128.29,128.32,128.29,128.29,25857.0,112.8897,112.9161,112.8897,112.8897,25857.0
2019-07-09 14:45:00,128.3,128.32,128.29,128.29,4096.0,112.8985,112.9161,112.8897,112.8897,4096.0
2019-07-09 14:50:00,128.31,128.33,128.3,128.31,6683.0,112.9073,112.9249,112.8985,112.9073,6683.0
2019-07-09 14:55:00,128.31,128.33,128.3,128.32,13671.0,112.9073,112.9249,112.8985,112.9161,13671.0
2019-07-09 15:00:00,128.31,128.36,128.3,128.35,26011.0,112.9073,112.9513,112.8985,112.9425,26011.0
2019-07-09 15:05:00,128.36,128.36,128.3,128.33,24390.0,112.9513,112.9513,112.8985,112.9249,24390.0
2019-07-09 15:10:00,128.34,128.34,128.25,128.27,56603.0,112.9337,112.9337,112.8545,112.8721,56603.0
2019-07-09 15:15:00,128.26,128.3,128.26,128.28,25307.0,112.8633,112.8985,112.8633,112.8809,25307.0
2019-07-09 15:20:00,128.28,128.28,128.22,128.22,10999.0,112.8809,112.8809,112.8281,112.8281,10999.0
2019-07-09 15:25:00,128.23,128.29,128.22,128.28,35979.0,112.8369,112.8897,112.8281,112.8809,35979.0
2019-07-09 15:30:00,128.29,128.36,128.27,128.36,25401.0,112.8897,112.9513,112.8721,112.9513,25401.0
2019-07-09 15:35:00,128.34,128.4,128.34,128.38,43608.0,112.9337,112.9865,112.9337,112.9689,43608.0
2019-07-09 15:40:00,128.37,128.41,128.37,128.39,13596.0,112.9601,112.9953,112.9601,112.9777,13596.0
2019-07-09 15:45:00,128.4,128.48,128.37,128.45,90567.0,112.9865,113.0569,112.9601,113.0305,90567.0
2019-07-09 15:50:00,128.45,128.64,128.45,128.6,33642.0,113.0305,113.1977,113.0305,113.1625,33642.0
2019-07-09 15:55:00,128.6,128.63,128.54,128.55,73248.0,113.1625,113.1889,113.1097,113.1185,73248.0
2019-07-10 09:30:00,129.0,129.12,129.0,129.1,36589.0,113.5145,113.6201,113.5145,113.6025,36589.0
2019-07-10 09:35:00,129.12,129.15,129.02,129.06,7271.0,113.6201,113.6465,113.5321,113.5673,7271.0
2019-07-10 09:40:00,129.02,129.1,128.97,129.08,12963.0,113.5321,113.6025,113.4881,113.5849,12963.0
2019-07-10 09:45:00,129.09,129.23,129.09,129.22,7645.0,113.5937,113.7169,113.5937,113.7081,7645.0
2019-07-10 09:50:00,129.22,129.35,129.21,129.32,15251.0,113.7081,113.8224,113.6993,113.7961,15251.0
2019-07-10 09:55:00,129.33,129.33,129.24,129.3,10811.0,113.8048,113.8048,113.7257,113.7785,10811.0
2019-07-10 10:00:00,129.28,129.28,129.2,129.2,5350.0,113.7609,113.7609,113.6905,113.6905,5350.0
2019-07-10 10:05:00,129.16,129.16,129.06,129.07,8073.0,113.6553,113.6553,113.5673,113.5761,8073.0
2019-07-10 10:10:00,129.07,129.07,129.02,129.04,7651.0,113.5761,113.5761,113.5321,113.5497,7651.0
2019-07-10 10:15:00,129.06,129.1,129.02,129.07,5522.0,113.5673,113.6025,113.5321,113.5761,5522.0
2019-07-10 10:20:00,129.06,129.07,128.95,128.98,3668.0,113.5673,113.5761,113.4705,113.4969,3668.0
2019-07-10 10:25:00,128.99,129.0,128.89,128.89,3176.0,113.5057,113.5145,113.4177,113.4177,3176.0
2019-07-10 10:30:00,128.88,128.99,128.88,128.97,4703.0,113.4089,113.5057,113.4089,113.4881,4703.0
2019-07-10 10:35:00,128.97,128.98,128.85,128.91,19952.0,113.4881,113.4969,113.3825,113.4353,19952.0
2019-07-10 10:40:00,128.89,128.89,128.82,128.89,9221.0,113.4177,113.4177,113.3561,113.4177,9221.0
2019-07-10 10:45:00,128.89,129.0,128.87,128.93,5580.0,113.4177,113.5145,113.4001,113.4529,5580.0
2019-07-10 10:50:00,128.92,128.93,128.8,128.81,9342.0,113.4441,113.4529,113.3385,113.3473,9342.0
2019-07-10 10:55:00,128.81,128.88,128.79,128.81,5982.0,113.3473,113.4089,113.3297,113.3473,5982.0
2019-07-10 11:00:00,128.78,128.83,128.73,128.73,6916.0,113.3209,113.3649,113.2769,113.2769,6916.0
2019-07-10 11:05:00,128.74,128.74,128.63,128.64,17558.0,113.2857,113.2857,113.1889,113.1977,17558.0
2019-07-10 11:10:00,128.62,128.68,128.61,128.65,7835.0,113.1801,113.2329,113.1713,113.2065,7835.0
2019-07-10 11:15:00,128.66,128.71,128.59,128.61,5032.0,113.2153,113.2593,113.1537,113.1713,5032.0
2019-07-10 11:20:00,128.63,128.69,128.59,128.66,8512.0,113.1889,113.2417,113.1537,113.2153,8512.0
2019-07-10 11:25:00,128.6,128.68,128.6,128.66,4548.0,113.1625,113.2329,113.1625,113.2153,4548.0
2019-07-10 11:30:00,128.69,128.76,128.67,128.75,5165.0,113.2417,113.3033,113.2241,113.2945,5165.0
2019-07-10 11:35:00,128.76,128.79,128.72,128.74,5091.0,113.3033,113.3297,113.2681,113.2857,5091.0
2019-07-10 11:40:00,128.74,128.76,128.72,128.74,15416.0,113.2857,113.3033,113.2681,113.2857,15416.0
2019-07-10 11:45:00,128.75,128.84,128.73,128.81,8955.0,113.2945,113.3737,113.2769,113.3473,8955.0
2019-07-10 11:50:00,128.83,128.87,128.81,128.86,9232.0,113.3649,113.4001,113.3473,113.3913,9232.0
2019-07-10 11:55:00,128.84,128.86,128.83,128.84,4135.0,113.3737,113.3913,113.3649,113.3737,4135.0
2019-07-10 12:00:00,128.84,128.89,128.84,128.85,13527.0,113.3737,113.4177,113.3737,113.3825,13527.0
2019-07-10 12:05:00,128.85,128.91,128.84,128.9,3775.0,113.3825,113.4353,113.3737,113.4265,3775.0
2019-07-10 12:10:00,128.85,128.85,128.81,128.84,3327.0,113.3825,113.3825,113.3473,113.3737,3327.0
2019-07-10 12:15:00,128.83,128.86,128.8,128.81,2427.0,113.3649,113.3913,113.3385,113.3473,2427.0
2019-07-10 12:20:00,128.81,128.81,128.78,128.78,960.0,113.3473,113.3473,113.3209,113.3209,960.0
2019-07-10 12:25:00,128.77,128.84,128.75,128.84,1798.0,113.3121,113.3737,113.2945,113.3737,1798.0
2019-07-10 12:30:00,128.86,128.9,128.83,128.89,4075.0,113.3913,113.4265,113.3649,113.4177,4075.0
2019-07-10 12:35:00,128.91,128.92,128.85,128.88,7256.0,113.4353,113.4441,113.3825,113.4089,7256.0
2019-07-10 12:40:00,128.87,128.93,128.86,128.92,7821.0,113.4001,113.4529,113.3913,113.4441,7821.0
2019-07-10 12:45:00,128.94,128.94,128.9,128.93,2960.0,113.4617,113.4617,113.4265,113.4529,2960.0
2019-07-10 12:50:00,128.95,128.97,128.91,128.92,7491.0,113.4705,113.4881,113.4353,113.4441,7491.0
2019-07-10 12:55:00,128.92,128.97,128.92,128.96,15668.0,113.4441,113.4881,113.4441,113.4793,15668.0
2019-07-10 13:00:00,128.96,129.02,128.96,128.96,3820.0,113.4793,113.5321,113.4793,113.4793,3820.0
2019-07-10 13:05:00,128.95,128.99,128.94,128.98,2565.0,113.4705,113.5057,113.4617,113.4969,2565.0
2019-07-10 13:10:00,128.98,128.99,128.97,128.97,6319.0,113.4969,113.5057,113.4881,113.4881,6319.0
2019-07-10 13:15:00,128.96,128.99,128.95,128.98,4113.0,113.4793,113.5057,113.4705,113.4969,4113.0
2019-07-10 13:20:00,128.99,129.01,128.97,128.99,7393.0,113.5057,113.5233,113.4881,113.5057,7393.0
2019-07-10 13:25:00,128.97,128.98,128.93,128.94,33004.0,113.4881,113.4969,113.4529,113.4617,33004.0
2019-07-10 13:30:00,128.94,128.98,128.93,128.94,5140.0,113.4617,113.4969,113.4529,113.4617,5140.0
2019-07-10 13:35:00,128.94,128.97,128.94,128.97,4088.0,113.4617,113.4881,113.4617,113.4881,4088.0
2019-07-10 13:40:00,128.98,129.02,128.98,129.02,4258.0,113.4969,113.5321,113.4969,113.5321,4258.0
2019-07-10 13:45:00,129.03,129.04,128.99,129.0,2257.0,113.5409,113.5497,113.5057,113.5145,2257.0
2019-07-10 13:50:00,129.01,129.01,128.98,129.0,3012.0,113.5233,113.5233,113.4969,113.5145,3012.0
2019-07-10 13:55:00,128.99,128.99,128.97,128.97,10593.0,113.5057,113.5057,113.4881,113.4881,10593.0
2019-07-10 14:00:00,128.97,129.1,128.97,129.03,24856.0,113.4881,113.6025,113.4881,113.5409,24856.0
2019-07-10 14:05:00,129.03,129.03,128.93,128.94,4143.0,113.5409,113.5409,113.4529,113.4617,4143.0
2019-07-10 14:10:00,128.96,129.0,128.92,128.93,3997.0,113.4793,113.5145,113.4441,113.4529,3997.0
2019-07-10 14:15:00,128.93,128.93,128.86,128.87,5703.0,113.4529,113.4529,113.3913,113.4001,5703.0
2019-07-10 14:20:00,128.88,128.91,128.87,128.9,1574.0,113.4089,113.4353,113.4001,113.4265,1574.0
2019-07-10 14:25:00,128.86,128.92,128.85,128.87,5021.0,113.3913,113.4441,113.3825,113.4001,5021.0
2019-07-10 14:30:00,128.85,128.92,128.84,128.92,2311.0,113.3825,113.4441,113.3737,113.4441,2311.0
2019-07-10 14:35:00,128.9,128.92,128.85,128.87,2488.0,113.4265,113.4441,113.3825,113.4001,2488.0
2019-07-10 14:40:00,128.86,128.88,128.84,128.86,18795.0,113.3913,113.4089,113.3737,113.3913,18795.0
2019-07-10 14:45:00,128.84,128.84,128.81,128.83,2992.0,113.3737,113.3737,113.3473,113.3649,2992.0
2019-07-10 14:50:00,128.82,128.85,128.8,128.81,4415.0,113.3561,113.3825,113.3385,113.3473,4415.0
2019-07-10 14:55:00,128.88,128.88,128.84,128.87,3032.0,113.4089,113.4089,113.3737,113.4001,3032.0
2019-07-10 15:00:00,128.86,128.87,128.81,128.82,3994.0,113.3913,113.4001,113.3473,113.3561,3994.0
2019-07-10 15:05:00,128.81,128.85,128.79,128.85,9064.0,113.3473,113.3825,113.3297,113.3825,9064.0
2019-07-10 15:10:00,128.86,128.9,128.85,128.86,4742.0,113.3913,113.4265,113.3825,113.3913,4742.0
2019-07-10 15:15:00,128.85,128.87,128.77,128.78,8854.0,113.3825,113.4001,113.3121,113.3209,8854.0
2019-07-10 15:20:00,128.76,128.77,128.71,128.73,15933.0,113.3033,113.3121,113.2593,113.2769,15933.0
2019-07-10 15:25:00,128.74,128.81,128.74,128.76,10326.0,113.2857,113.3473,113.2857,113.3033,10326.0
2019-07-10 15:30:00,128.75,128.89,128.75,128.89,17654.0,113.2945,113.4177,113.2945,113.4177,17654.0
2019-07-10 15:35:00,128.89,128.89,128.81,128.83,14482.0,113.4177,113.4177,113.3473,113.3649,14482.0
2019-07-10 15:40:00,128.83,128.84,128.77,128.82,6986.0,113.3649,113.3737,113.3121,113.3561,6986.0
2019-07-10 15:45:00,128.81,128.83,128.77,128.8,9454.0,113.3473,113.3649,113.3121,113.3385,9454.0
2019-07-10 15:50:00,128.79,128.87,128.78,128.84,15491.0,113.3297,113.4001,113.3209,113.3737,15491.0
2019-07-10 15:55:00,128.84,128.87,128.77,128.79,33287.0,113.3737,113.4001,113.3121,113.3297,33287.0
2019-07-11 09:30:00,129.12,129.12,128.95,129.04,37811.0,113.6201,113.6201,113.4705,113.5497,37811.0
2019-07-11 09:35:00,129.02,129.13,129.0,129.13,9543.0,113.5321,113.6289,113.5145,113.6289,9543.0
2019-07-11 09:40:00,129.12,129.15,129.05,129.14,6437.0,113.6201,113.6465,113.5585,113.6377,6437.0
2019-07-11 09:45:00,129.16,129.25,129.12,129.13,24434.0,113.6553,113.7345,113.6201,113.6289,24434.0
2019-07-11 09:50:00,129.13,129.16,129.04,129.04,40412.0,113.6289,113.6553,113.5497,113.5497,40412.0
2019-07-11 09:55:00,129.02,129.04,128.99,128.99,4058.0,113.5321,113.5497,113.5057,113.5057,4058.0
2019-07-11 10:00:00,129.02,129.03,128.87,128.88,14316.0,113.5321,113.5409,113.4001,113.4089,14316.0
2019-07-11 10:05:00,128.89,128.89,128.81,128.82,53143.0,113.4177,113.4177,113.3473,113.3561,53143.0
2019-07-11 10:10:00,128.81,128.83,128.76,128.82,7441.0,113.3473,113.3649,113.3033,113.3561,7441.0
2019-07-11 10:15:00,128.79,128.82,128.73,128.74,5069.0,113.3297,113.3561,113.2769,113.2857,5069.0
2019-07-11 10:20:00,128.71,128.76,128.7,128.74,13276.0,113.2593,113.3033,113.2505,113.2857,13276.0
2019-07-11 10:25:00,128.74,128.75,128.71,128.71,8846.0,113.2857,113.2945,113.2593,113.2593,8846.0
2019-07-11 10:30:00,128.67,128.68,128.64,128.64,1640.0,113.2241,113.2329,113.1977,113.1977,1640.0
2019-07-11 10:35:00,128.67,128.69,128.6,128.6,5658.0,113.2241,113.2417,113.1625,113.1625,5658.0
2019-07-11 10:40:00,128.63,128.64,128.56,128.57,2739.0,113.1889,113.1977,113.1273,113.1361,2739.0
2019-07-11 10:45:00,128.58,128.62,128.56,128.61,2459.0,113.1449,113.1801,113.1273,113.1713,2459.0
2019-07-11 10:50:00,128.59,128.67,128.58,128.67,5535.0,113.1537,113.2241,113.1449,113.2241,5535.0
2019-07-11 10:55:00,128.67,128.67,128.55,128.59,1332.0,113.2241,113.2241,113.1185,113.1537,1332.0
2019-07-11 11:00:00,128.56,128.61,128.52,128.59,6085.0,113.1273,113.1713,113.0921,113.1537,6085.0
2019-07-11 11:05:00,128.6,128.65,128.59,128.63,8176.0,113.1625,113.2065,113.1537,113.1889,8176.0
2019-07-11 11:10:00,128.65,128.76,128.63,128.76,5876.0,113.2065,113.3033,113.1889,113.3033,5876.0
2019-07-11 11:15:00,128.72,128.83,128.72,128.79,6696.0,113.2681,113.3649,113.2681,113.3297,6696.0
2019-07-11 11:20:00,128.79,128.8,128.77,128.79,2493.0,113.3297,113.3385,113.3121,113.3297,2493.0
2019-07-11 11:25:00,128.79,128.79,128.77,128.77,6824.0,113.3297,113.3297,113.3121,113.3121,6824.0
2019-07-11 11:30:00,128.77,128.8,128.75,128.8,1584.0,113.3121,113.3385,113.2945,113.3385,1584.0
2019-07-11 11:35:00,128.83,128.84,128.77,128.81,6463.0,113.3649,113.3737,113.3121,113.3473,6463.0
2019-07-11 11:40:00,128.81,128.86,128.77,128.86,10046.0,113.3473,113.3913,113.3121,113.3913,10046.0
2019-07-11 11:45:00,128.82,128.85,128.81,128.84,3591.0,113.3561,113.3825,113.3473,113.3737,3591.0
2019-07-11 11:50:00,128.83,128.88,128.83,128.87,7952.0,113.3649,113.4089,113.3649,113.4001,7952.0
2019-07-11 11:55:00,128.87,128.87,128.83,128.84,4091.0,113.4001,113.4001,113.3649,113.3737,4091.0
2019-07-11 12:00:00,128.83,128.88,128.82,128.85,4910.0,113.3649,113.4089,113.3561,113.3825,4910.0
2019-07-11 12:05:00,128.88,128.9,128.87,128.88,2164.0,113.4089,113.4265,113.4001,113.4089,2164.0
2019-07-11 12:10:00,128.87,128.87,128.83,128.84,2393.0,113.4001,113.4001,113.3649,113.3737,2393.0
2019-07-11 12:15:00,128.85,128.85,128.84,128.85,400.0,113.3825,113.3825,113.3737,113.3825,400.0
2019-07-11 12:20:00,128.84,128.86,128.84,128.86,1319.0,113.3737,113.3913,113.3737,113.3913,1319.0
2019-07-11 12:25:00,128.86,128.88,128.82,128.86,7329.0,113.3913,113.4089,113.3561,113.3913,7329.0
2019-07-11 12:30:00,128.84,128.85,128.81,128.81,600.0,113.3737,113.3825,113.3473,113.3473,600.0
2019-07-11 12:35:00,128.82,128.84,128.82,128.83,2489.0,113.3561,113.3737,113.3561,113.3649,2489.0
2019-07-11 12:40:00,128.84,128.86,128.84,128.85,4985.0,113.3737,113.3913,113.3737,113.3825,4985.0
2019-07-11 12:45:00,128.84,128.86,128.83,128.84,3392.0,113.3737,113.3913,113.3649,113.3737,3392.0
2019-07-11 12:50:00,128.84,128.85,128.82,128.85,1101.0,113.3737,113.3825,113.3561,113.3825,1101.0
2019-07-11 12:55:00,128.85,128.86,128.84,128.85,1813.0,113.3825,113.3913,113.3737,113.3825,1813.0
2019-07-11 13:00:00,128.85,128.86,128.82,128.83,2810.0,113.3825,113.3913,113.3561,113.3649,2810.0
2019-07-11 13:05:00,128.82,128.83,128.73,128.73,3611.0,113.3561,113.3649,113.2769,113.2769,3611.0
2019-07-11 13:10:00,128.73,128.77,128.73,128.77,5269.0,113.2769,113.3121,113.2769,113.3121,5269.0
2019-07-11 13:15:00,128.8,128.81,128.76,128.76,1390.0,113.3385,113.3473,113.3033,113.3033,1390.0
2019-07-11 13:20:00,128.77,128.78,128.73,128.73,4692.0,113.3121,113.3209,113.2769,113.2769,4692.0
2019-07-11 13:25:00,128.75,128.75,128.63,128.63,7029.0,113.2945,113.2945,113.1889,113.1889,7029.0
2019-07-11 13:30:00,128.64,128.67,128.59,128.6,27385.0,113.1977,113.2241,113.1537,113.1625,27385.0
2019-07-11 13:35:00,128.6,128.64,128.54,128.64,16771.0,113.1625,113.1977,113.1097,113.1977,16771.0
2019-07-11 13:40:00,128.66,128.68,128.56,128.57,8006.0,113.2153,113.2329,113.1273,113.1361,8006.0
2019-07-11 13:45:00,128.58,128.59,128.54,128.59,3571.0,113.1449,113.1537,113.1097,113.1537,3571.0
2019-07-11 13:50:00,128.59,128.61,128.57,128.61,9995.0,113.1537,113.1713,113.1361,113.1713,9995.0
2019-07-11 13:55:00,128.61,128.65,128.6,128.61,13995.0,113.1713,113.2065,113.1625,113.1713,13995.0
2019-07-11 14:00:00,128.61,128.65,128.6,128.64,9224.0,113.1713,113.2065,113.1625,113.1977,9224.0
2019-07-11 14:05:00,128.64,128.65,128.59,128.59,1600.0,113.1977,113.2065,113.1537,113.1537,1600.0
2019-07-11 14:10:00,128.6,128.6,128.56,128.59,3992.0,113.1625,113.1625,113.1273,113.1537,3992.0
2019-07-11 14:15:00,128.59,128.59,128.54,128.54,8667.0,113.1537,113.1537,113.1097,113.1097,8667.0
2019-07-11 14:20:00,128.55,128.59,128.53,128.58,13365.0,113.1185,113.1537,113.1009,113.1449,13365.0
2019-07-11 14:25:00,128.58,128.61,128.57,128.6,2864.0,113.1449,113.1713,113.1361,113.1625,2864.0
2019-07-11 14:30:00,128.62,128.73,128.61,128.72,5620.0,113.1801,113.2769,113.1713,113.2681,5620.0
2019-07-11 14:35:00,128.74,128.77,128.71,128.75,25699.0,113.2857,113.3121,113.2593,113.2945,25699.0
2019-07-11 14:40:00,128.75,128.79,128.75,128.78,45791.0,113.2945,113.3297,113.2945,113.3209,45791.0
2019-07-11 14:45:00,128.78,128.8,128.76,128.76,9809.0,113.3209,113.3385,113.3033,113.3033,9809.0
2019-07-11 14:50:00,128.76,128.78,128.75,128.78,7014.0,113.3033,113.3209,113.2945,113.3209,7014.0
2019-07-11 14:55:00,128.76,128.79,128.75,128.78,5403.0,113.3033,113.3297,113.2945,113.3209,5403.0
2019-07-11 15:00:00,128.79,128.79,128.74,128.77,6585.0,113.3297,113.3297,113.2857,113.3121,6585.0
2019-07-11 15:05:00,128.77,128.78,128.75,128.77,6678.0,113.3121,113.3209,113.2945,113.3121,6678.0
2019-07-11 15:10:00,128.77,128.8,128.76,128.8,2627.0,113.3121,113.3385,113.3033,113.3385,2627.0
2019-07-11 15:15:00,128.79,128.82,128.78,128.81,5395.0,113.3297,113.3561,113.3209,113.3473,5395.0
2019-07-11 15:20:00,128.82,128.82,128.78,128.78,6962.0,113.3561,113.3561,113.3209,113.3209,6962.0
2019-07-11 15:25:00,128.78,128.8,128.77,128.79,5958.0,113.3209,113.3385,113.3121,113.3297,5958.0
2019-07-11 15:30:00,128.8,128.82,128.78,128.8,8914.0,113.3385,113.3561,113.3209,113.3385,8914.0
2019-07-11 15:35:00,128.81,128.83,128.8,128.82,6662.0,113.3473,113.3649,113.3385,113.3561,6662.0
2019-07-11 15:40:00,128.82,128.85,128.79,128.85,10268.0,113.3561,113.3825,113.3297,113.3825,10268.0
2019-07-11 15:45:00,128.85,128.95,128.85,128.94,5977.0,113.3825,113.4705,113.3825,113.4617,5977.0
2019-07-11 15:50:00,128.95,129.0,128.9,128.96,22250.0,113.4705,113.5145,113.4265,113.4793,22250.0
2019-07-11 15:55:00,128.97,129.05,128.95,129.05,39353.0,113.4881,113.5585,113.4705,113.5585,39353.0
2019-07-12 09:30:00,129.27,129.32,129.25,129.28,23496.0,113.7521,113.7961,113.7345,113.7609,23496.0
2019-07-12 09:35:00,129.26,129.41,129.19,129.41,4645.0,113.7433,113.8752,113.6817,113.8752,4645.0
2019-07-12 09:40:00,129.41,129.41,129.32,129.32,4477.0,113.8752,113.8752,113.7961,113.7961,4477.0
2019-07-12 09:45:00,129.35,129.39,129.35,129.38,1969.0,113.8224,113.8576,113.8224,113.8488,1969.0
2019-07-12 09:50:00,129.37,129.39,129.32,129.39,7242.0,113.84,113.8576,113.7961,113.8576,7242.0
2019-07-12 09:55:00,129.39,129.39,129.3,129.32,8198.0,113.8576,113.8576,113.7785,113.7961,8198.0
2019-07-12 10:00:00,129.3,129.34,129.29,129.31,4884.0,113.7785,113.8136,113.7697,113.7873,4884.0
2019-07-12 10:05:00,129.32,129.38,129.31,129.36,11588.0,113.7961,113.8488,113.7873,113.8312,11588.0
2019-07-12 10:10:00,129.35,129.38,129.32,129.36,6268.0,113.8224,113.8488,113.7961,113.8312,6268.0
2019-07-12 10:15:00,129.38,129.42,129.37,129.41,1851.0,113.8488,113.884,113.84,113.8752,1851.0
2019-07-12 10:20:00,129.41,129.44,129.41,129.41,1847.0,113.8752,113.9016,113.8752,113.8752,1847.0
2019-07-12 10:25:00,129.41,129.42,129.38,129.42,3495.0,113.8752,113.884,113.8488,113.884,3495.0
2019-07-12 10:30:00,129.44,129.47,129.42,129.43,5914.0,113.9016,113.928,113.884,113.8928,5914.0
2019-07-12 10:35:00,129.41,129.47,129.38,129.39,10087.0,113.8752,113.928,113.8488,113.8576,10087.0
2019-07-12 10:40:00,129.41,129.42,129.33,129.34,8535.0,113.8752,113.884,113.8048,113.8136,8535.0
2019-07-12 10:45:00,129.34,129.39,129.34,129.36,28094.0,113.8136,113.8576,113.8136,113.8312,28094.0
2019-07-12 10:50:00,129.36,129.38,129.34,129.35,44214.0,113.8312,113.8488,113.8136,113.8224,44214.0
2019-07-12 10:55:00,129.34,129.35,129.29,129.33,6037.0,113.8136,113.8224,113.7697,113.8048,6037.0
2019-07-12 11:00:00,129.32,129.35,129.29,129.33,12408.0,113.7961,113.8224,113.7697,113.8048,12408.0
2019-07-12 11:05:00,129.31,129.34,129.31,129.34,2725.0,113.7873,113.8136,113.7873,113.8136,2725.0
2019-07-12 11:10:00,129.34,129.35,129.3,129.35,5142.0,113.8136,113.8224,113.7785,113.8224,5142.0
2019-07-12 11:15:00,129.35,129.42,129.35,129.42,44149.0,113.8224,113.884,113.8224,113.884,44149.0
2019-07-12 11:20:00,129.43,129.43,129.39,129.42,6951.0,113.8928,113.8928,113.8576,113.884,6951.0
2019-07-12 11:25:00,129.42,129.43,129.4,129.42,2031.0,113.884,113.8928,113.8664,113.884,2031.0
2019-07-12 11:30:00,129.43,129.47,129.42,129.45,3754.0,113.8928,113.928,113.884,113.9104,3754.0
2019-07-12 11:35:00,129.45,129.46,129.41,129.42,5276.0,113.9104,113.9192,113.8752,113.884,5276.0
2019-07-12 11:40:00,129.42,129.43,129.34,129.37,7437.0,113.884,113.8928,113.8136,113.84,7437.0
2019-07-12 11:45:00,129.38,129.4,129.36,129.39,6293.0,113.8488,113.8664,113.8312,113.8576,6293.0
2019-07-12 11:50:00,129.39,129.4,129.35,129.36,5798.0,113.8576,113.8664,113.8224,113.8312,5798.0
2019-07-12 11:55:00,129.37,129.39,129.36,129.39,6307.0,113.84,113.8576,113.8312,113.8576,6307.0
2019-07-12 12:00:00,129.4,129.41,129.39,129.4,3510.0,113.8664,113.8752,113.8576,113.8664,3510.0
2019-07-12 12:05:00,129.39,129.39,129.36,129.36,2042.0,113.8576,113.8576,113.8312,113.8312,2042.0
2019-07-12 12:10:00,129.37,129.37,129.31,129.35,13098.0,113.84,113.84,113.7873,113.8224,13098.0
2019-07-12 12:15:00,129.35,129.37,129.35,129.36,7415.0,113.8224,113.84,113.8224,113.8312,7415.0
2019-07-12 12:20:00,129.38,129.38,129.35,129.35,1019.0,113.8488,113.8488,113.8224,113.8224,1019.0
2019-07-12 12:25:00,129.36,129.37,129.35,129.36,1173.0,113.8312,113.84,113.8224,113.8312,1173.0
2019-07-12 12:30:00,129.37,129.37,129.34,129.36,7507.0,113.84,113.84,113.8136,113.8312,7507.0
2019-07-12 12:35:00,129.37,129.42,129.36,129.42,2573.0,113.84,113.884,113.8312,113.884,2573.0
2019-07-12 12:40:00,129.44,129.44,129.39,129.4,8990.0,113.9016,113.9016,113.8576,113.8664,8990.0
2019-07-12 12:45:00,129.42,129.46,129.4,129.46,5538.0,113.884,113.9192,113.8664,113.9192,5538.0
2019-07-12 12:50:00,129.44,129.45,129.44,129.44,1908.0,113.9016,113.9104,113.9016,113.9016,1908.0
2019-07-12 12:55:00,129.43,129.47,129.42,129.46,2508.0,113.8928,113.928,113.884,113.9192,2508.0
2019-07-12 13:00:00,129.47,129.48,129.44,129.44,2924.0,113.928,113.9368,113.9016,113.9016,2924.0
2019-07-12 13:05:00,129.45,129.46,129.44,129.44,1561.0,113.9104,113.9192,113.9016,113.9016,1561.0
2019-07-12 13:10:00,129.47,129.47,129.44,129.47,3390.0,113.928,113.928,113.9016,113.928,3390.0
2019-07-12 13:15:00,129.46,129.48,129.44,129.45,2602.0,113.9192,113.9368,113.9016,113.9104,2602.0
2019-07-12 13:20:00,129.44,129.45,129.44,129.44,1197.0,113.9016,113.9104,113.9016,113.9016,1197.0
2019-07-12 13:25:00,129.45,129.45,129.44,129.44,5298.0,113.9104,113.9104,113.9016,113.9016,5298.0
2019-07-12 13:30:00,129.45,129.46,129.44,129.46,2599.0,113.9104,113.9192,113.9016,113.9192,2599.0
2019-07-12 13:35:00,129.46,129.47,129.45,129.45,1600.0,113.9192,113.928,113.9104,113.9104,1600.0
2019-07-12 13:40:00,129.44,129.45,129.43,129.43,5288.0,113.9016,113.9104,113.8928,113.8928,5288.0
2019-07-12 13:45:00,129.42,129.43,129.41,129.41,3850.0,113.884,113.8928,113.8752,113.8752,3850.0
2019-07-12 13:50:00,129.42,129.43,129.41,129.42,2952.0,113.884,113.8928,113.8752,113.884,2952.0
2019-07-12 13:55:00,129.41,129.44,129.41,129.42,8707.0,113.8752,113.9016,113.8752,113.884,8707.0
2019-07-12 14:00:00,129.42,129.46,129.42,129.43,12233.0,113.884,113.9192,113.884,113.8928,12233.0
2019-07-12 14:05:00,129.43,129.45,129.41,129.45,6221.0,113.8928,113.9104,113.8752,113.9104,6221.0
2019-07-12 14:10:00,129.44,129.48,129.44,129.48,8975.0,113.9016,113.9368,113.9016,113.9368,8975.0
2019-07-12 14:15:00,129.47,129.49,129.47,129.49,5883.0,113.928,113.9456,113.928,113.9456,5883.0
2019-07-12 14:20:00,129.49,129.5,129.47,129.49,11779.0,113.9456,113.9544,113.928,113.9456,11779.0
2019-07-12 14:25:00,129.5,129.5,129.46,129.49,31608.0,113.9544,113.9544,113.9192,113.9456,31608.0
2019-07-12 14:30:00,129.48,129.55,129.48,129.55,31017.0,113.9368,113.9984,113.9368,113.9984,31017.0
2019-07-12 14:35:00,129.55,129.59,129.55,129.58,12989.0,113.9984,114.0336,113.9984,114.0248,12989.0
2019-07-12 14:40:00,129.58,129.58,129.54,129.55,20350.0,114.0248,114.0248,113.9896,113.9984,20350.0
2019-07-12 14:45:00,129.55,129.59,129.53,129.59,18094.0,113.9984,114.0336,113.9808,114.0336,18094.0
2019-07-12 14:50:00,129.6,129.6,129.57,129.57,3410.0,114.0424,114.0424,114.016,114.016,3410.0
2019-07-12 14:55:00,129.57,129.6,129.56,129.6,20479.0,114.016,114.0424,114.0072,114.0424,20479.0
2019-07-12 15:00:00,129.61,129.62,129.58,129.6,5833.0,114.0512,114.06,114.0248,114.0424,5833.0
2019-07-12 15:05:00,129.58,129.62,129.58,129.6,6142.0,114.0248,114.06,114.0248,114.0424,6142.0
2019-07-12 15:10:00,129.6,129.61,129.55,129.57,1631.0,114.0424,114.0512,113.9984,114.016,1631.0
2019-07-12 15:15:00,129.56,129.61,129.56,129.61,8814.0,114.0072,114.0512,114.0072,114.0512,8814.0
2019-07-12 15:20:00,129.61,129.65,129.6,129.62,8954.0,114.0512,114.0864,114.0424,114.06,8954.0
2019-07-12 15:25:00,129.64,129.65,129.58,129.6,6095.0,114.0776,114.0864,114.0248,114.0424,6095.0
2019-07-12 15:30:00,129.61,129.65,129.6,129.64,12041.0,114.0512,114.0864,114.0424,114.0776,12041.0
2019-07-12 15:35:00,129.65,129.69,129.65,129.68,13459.0,114.0864,114.1216,114.0864,114.1128,13459.0
2019-07-12 15:40:00,129.68,129.7,129.64,129.67,11392.0,114.1128,114.1304,114.0776,114.104,11392.0
2019-07-12 15:45:00,129.67,129.67,129.64,129.67,8733.0,114.104,114.104,114.0776,114.104,8733.0
2019-07-12 15:50:00,129.65,129.7,129.63,129.69,8484.0,114.0864,114.1304,114.0688,114.1216,8484.0
2019-07-12 15:55:00,129.7,129.73,129.66,129.68,84960.0,114.1304,114.1568,114.0952,114.1128,84960.0
2019-07-15 09:30:00,129.82,129.87,129.57,129.58,60299.0,114.236,114.28,114.016,114.0248,60299.0
2019-07-15 09:35:00,129.58,129.58,129.53,129.58,11148.0,114.0248,114.0248,113.9808,114.0248,11148.0
2019-07-15 09:40:00,129.57,129.6,129.55,129.59,5605.0,114.016,114.0424,113.9984,114.0336,5605.0
2019-07-15 09:45:00,129.57,129.57,129.47,129.48,3669.0,114.016,114.016,113.928,113.9368,3669.0
2019-07-15 09:50:00,129.46,129.46,129.38,129.46,7395.0,113.9192,113.9192,113.8488,113.9192,7395.0
2019-07-15 09:55:00,129.46,129.5,129.44,129.5,7400.0,113.9192,113.9544,113.9016,113.9544,7400.0
2019-07-15 10:00:00,129.5,129.54,129.47,129.53,5957.0,113.9544,113.9896,113.928,113.9808,5957.0
2019-07-15 10:05:00,129.55,129.56,129.5,129.53,21753.0,113.9984,114.0072,113.9544,113.9808,21753.0
2019-07-15 10:10:00,129.52,129.52,129.46,129.5,9570.0,113.972,113.972,113.9192,113.9544,9570.0
2019-07-15 10:15:00,129.5,129.57,129.5,129.55,22661.0,113.9544,114.016,113.9544,113.9984,22661.0
2019-07-15 10:20:00,129.56,129.63,129.54,129.6,6491.0,114.0072,114.0688,113.9896,114.0424,6491.0
2019-07-15 10:25:00,129.6,129.6,129.55,129.58,14862.0,114.0424,114.0424,113.9984,114.0248,14862.0
2019-07-15 10:30:00,129.58,129.66,129.58,129.65,6702.0,114.0248,114.0952,114.0248,114.0864,6702.0
2019-07-15 10:35:00,129.62,129.65,129.58,129.58,2025.0,114.06,114.0864,114.0248,114.0248,2025.0
2019-07-15 10:40:00,129.59,129.59,129.5,129.51,6396.0,114.0336,114.0336,113.9544,113.9632,6396.0
2019-07-15 10:45:00,129.49,129.5,129.45,129.49,2922.0,113.9456,113.9544,113.9104,113.9456,2922.0
2019-07-15 10:50:00,129.49,129.59,129.49,129.54,9461.0,113.9456,114.0336,113.9456,113.9896,9461.0
2019-07-15 10:55:00,129.53,129.55,129.52,129.54,2669.0,113.9808,113.9984,113.972,113.9896,2669.0
2019-07-15 11:00:00,129.55,129.57,129.51,129.51,7475.0,113.9984,114.016,113.9632,113.9632,7475.0
2019-07-15 11:05:00,129.52,129.54,129.49,129.54,6499.0,113.972,113.9896,113.9456,113.9896,6499.0
2019-07-15 11:10:00,129.54,129.54,129.49,129.51,9015.0,113.9896,113.9896,113.9456,113.9632,9015.0
2019-07-15 11:15:00,129.5,129.55,129.5,129.53,2289.0,113.9544,113.9984,113.9544,113.9808,2289.0
2019-07-15 11:20:00,129.52,129.54,129.51,129.52,2576.0,113.972,113.9896,113.9632,113.972,2576.0
2019-07-15 11:25:00,129.52,129.53,129.46,129.47,7784.0,113.972,113.9808,113.9192,113.928,7784.0
2019-07-15 11:30:00,129.47,129.47,129.37,129.38,4472.0,113.928,113.928,113.84,113.8488,4472.0
2019-07-15 11:35:00,129.39,129.44,129.39,129.44,4935.0,113.8576,113.9016,113.8576,113.9016,4935.0
2019-07-15 11:40:00,129.44,129.45,129.41,129.41,12289.0,113.9016,113.9104,113.8752,113.8752,12289.0
2019-07-15 11:45:00,129.42,129.42,129.38,129.39,3297.0,113.884,113.884,113.8488,113.8576,3297.0
2019-07-15 11:50:00,129.38,129.39,129.36,129.37,3800.0,113.8488,113.8576,113.8312,113.84,3800.0
2019-07-15 11:55:00,129.36,129.38,129.35,129.36,5190.0,113.8312,113.8488,113.8224,113.8312,5190.0
2019-07-15 12:00:00,129.37,129.38,129.34,129.37,6514.0,113.84,113.8488,113.8136,113.84,6514.0
2019-07-15 12:05:00,129.38,129.38,129.31,129.31,4156.0,113.8488,113.8488,113.7873,113.7873,4156.0
2019-07-15 12:10:00,129.32,129.35,129.32,129.34,2415.0,113.7961,113.8224,113.7961,113.8136,2415.0
2019-07-15 12:15:00,129.34,129.37,129.33,129.36,2417.0,113.8136,113.84,113.8048,113.8312,2417.0
2019-07-15 12:20:00,129.37,129.39,129.37,129.37,1627.0,113.84,113.8576,113.84,113.84,1627.0
2019-07-15 12:25:00,129.4,129.4,129.38,129.38,3545.0,113.8664,113.8664,113.8488,113.8488,3545.0
2019-07-15 12:30:00,129.37,129.38,129.35,129.37,5977.0,113.84,113.8488,113.8224,113.84,5977.0
2019-07-15 12:35:00,129.37,129.39,129.36,129.39,1677.0,113.84,113.8576,113.8312,113.8576,1677.0
2019-07-15 12:40:00,129.38,129.38,129.34,129.34,3460.0,113.8488,113.8488,113.8136,113.8136,3460.0
2019-07-15 12:45:00,129.34,129.35,129.32,129.33,2867.0,113.8136,113.8224,113.7961,113.8048,2867.0
2019-07-15 12:50:00,129.32,129.32,129.3,129.31,1658.0,113.7961,113.7961,113.7785,113.7873,1658.0
2019-07-15 12:55:00,129.33,129.35,129.32,129.34,2295.0,113.8048,113.8224,113.7961,113.8136,2295.0
2019-07-15 13:00:00,129.35,129.36,129.34,129.36,9610.0,113.8224,113.8312,113.8136,113.8312,9610.0
2019-07-15 13:05:00,129.36,129.36,129.31,129.31,8709.0,113.8312,113.8312,113.7873,113.7873,8709.0
2019-07-15 13:10:00,129.32,129.33,129.31,129.32,2210.0,113.7961,113.8048,113.7873,113.7961,2210.0
2019-07-15 13:15:00,129.32,129.35,129.32,129.34,11209.0,113.7961,113.8224,113.7961,113.8136,11209.0
2019-07-15 13:20:00,129.34,129.36,129.32,129.34,10685.0,113.8136,113.8312,113.7961,113.8136,10685.0
2019-07-15 13:25:00,129.33,129.35,129.32,129.34,2904.0,113.8048,113.8224,113.7961,113.8136,2904.0
2019-07-15 13:30:00,129.34,129.38,129.31,129.38,25562.0,113.8136,113.8488,113.7873,113.8488,25562.0
2019-07-15 13:35:00,129.38,129.39,129.36,129.39,74105.0,113.8488,113.8576,113.8312,113.8576,74105.0
2019-07-15 13:40:00,129.38,129.39,129.34,129.34,27579.0,113.8488,113.8576,113.8136,113.8136,27579.0
2019-07-15 13:45:00,129.35,129.36,129.33,129.34,23431.0,113.8224,113.8312,113.8048,113.8136,23431.0
2019-07-15 13:50:00,129.34,129.36,129.33,129.36,32346.0,113.8136,113.8312,113.8048,113.8312,32346.0
2019-07-15 13:55:00,129.36,129.37,129.34,129.34,38470.0,113.8312,113.84,113.8136,113.8136,38470.0
2019-07-15 14:00:00,129.34,129.39,129.33,129.36,7620.0,113.8136,113.8576,113.8048,113.8312,7620.0
2019-07-15 14:05:00,129.35,129.37,129.34,129.36,4624.0,113.8224,113.84,113.8136,113.8312,4624.0
2019-07-15 14:10:00,129.37,129.39,129.37,129.38,5091.0,113.84,113.8576,113.84,113.8488,5091.0
2019-07-15 14:15:00,129.39,129.42,129.37,129.42,9264.0,113.8576,113.884,113.84,113.884,9264.0
2019-07-15 14:20:00,129.42,129.46,129.42,129.43,12984.0,113.884,113.9192,113.884,113.8928,12984.0
2019-07-15 14:25:00,129.44,129.44,129.42,129.42,2440.0,113.9016,113.9016,113.884,113.884,2440.0
2019-07-15 14:30:00,129.41,129.42,129.41,129.42,3319.0,113.8752,113.884,113.8752,113.884,3319.0
2019-07-15 14:35:00,129.43,129.45,129.42,129.42,12337.0,113.8928,113.9104,113.884,113.884,12337.0
2019-07-15 14:40:00,129.4,129.41,129.38,129.38,8749.0,113.8664,113.8752,113.8488,113.8488,8749.0
2019-07-15 14:45:00,129.37,129.4,129.36,129.36,50634.0,113.84,113.8664,113.8312,113.8312,50634.0
2019-07-15 14:50:00,129.36,129.38,129.35,129.37,11652.0,113.8312,113.8488,113.8224,113.84,11652.0
2019-07-15 14:55:00,129.37,129.42,129.37,129.41,5587.0,113.84,113.884,113.84,113.8752,5587.0
2019-07-15 15:00:00,129.41,129.44,129.4,129.41,6039.0,113.8752,113.9016,113.8664,113.8752,6039.0
2019-07-15 15:05:00,129.41,129.42,129.38,129.4,7080.0,113.8752,113.884,113.8488,113.8664,7080.0
2019-07-15 15:10:00,129.39,129.4,129.34,129.34,7789.0,113.8576,113.8664,113.8136,113.8136,7789.0
2019-07-15 15:15:00,129.34,129.37,129.32,129.35,93931.0,113.8136,113.84,113.7961,113.8224,93931.0
2019-07-15 15:20:00,129.35,129.41,129.35,129.41,8943.0,113.8224,113.8752,113.8224,113.8752,8943.0
2019-07-15 15:25:00,129.41,129.41,129.35,129.36,9455.0,113.8752,113.8752,113.8224,113.8312,9455.0
2019-07-15 15:30:00,129.34,129.4,129.34,129.37,22016.0,113.8136,113.8664,113.8136,113.84,22016.0
2019-07-15 15:35:00,129.37,129.37,129.34,129.34,4030.0,113.84,113.84,113.8136,113.8136,4030.0
2019-07-15 15:40:00,129.36,129.43,129.36,129.41,7603.0,113.8312,113.8928,113.8312,113.8752,7603.0
2019-07-15 15:45:00,129.4,129.42,129.37,129.38,3215.0,113.8664,113.884,113.84,113.8488,3215.0
2019-07-15 15:50:00,129.39,129.44,129.38,129.44,47764.0,113.8576,113.9016,113.8488,113.9016,47764.0
2019-07-15 15:55:00,129.44,129.48,129.38,129.48,92282.0,113.9016,113.9368,113.8488,113.9368,92282.0
2019-07-16 09:30:00,129.46,129.46,129.19,129.26,24779.0,113.9192,113.9192,113.6817,113.7433,24779.0
2019-07-16 09:35:00,129.32,129.36,129.3,129.33,2864.0,113.7961,113.8312,113.7785,113.8048,2864.0
2019-07-16 09:40:00,129.33,129.41,129.33,129.4,3418.0,113.8048,113.8752,113.8048,113.8664,3418.0
2019-07-16 09:45:00,129.45,129.46,129.39,129.42,4815.0,113.9104,113.9192,113.8576,113.884,4815.0
2019-07-16 09:50:00,129.39,129.42,129.37,129.4,2264.0,113.8576,113.884,113.84,113.8664,2264.0
2019-07-16 09:55:00,129.37,129.38,129.35,129.35,8566.0,113.84,113.8488,113.8224,113.8224,8566.0
2019-07-16 10:00:00,129.34,129.41,129.33,129.39,3670.0,113.8136,113.8752,113.8048,113.8576,3670.0
2019-07-16 10:05:00,129.4,129.41,129.37,129.4,2140.0,113.8664,113.8752,113.84,113.8664,2140.0
2019-07-16 10:10:00,129.42,129.43,129.36,129.43,3331.0,113.884,113.8928,113.8312,113.8928,3331.0
2019-07-16 10:15:00,129.43,129.45,129.41,129.42,1086.0,113.8928,113.9104,113.8752,113.884,1086.0
2019-07-16 10:20:00,129.45,129.51,129.45,129.5,1609.0,113.9104,113.9632,113.9104,113.9544,1609.0
2019-07-16 10:25:00,129.49,129.49,129.45,129.48,2757.0,113.9456,113.9456,113.9104,113.9368,2757.0
2019-07-16 10:30:00,129.5,129.52,129.45,129.49,7519.0,113.9544,113.972,113.9104,113.9456,7519.0
2019-07-16 10:35:00,129.49,129.5,129.45,129.46,3009.0,113.9456,113.9544,113.9104,113.9192,3009.0
2019-07-16 10:40:00,129.45,129.51,129.44,129.51,3015.0,113.9104,113.9632,113.9016,113.9632,3015.0
2019-07-16 10:45:00,129.5,129.53,129.49,129.49,2368.0,113.9544,113.9808,113.9456,113.9456,2368.0
2019-07-16 10:50:00,129.45,129.46,129.39,129.4,3566.0,113.9104,113.9192,113.8576,113.8664,3566.0
2019-07-16 10:55:00,129.4,129.47,129.4,129.46,22433.0,113.8664,113.928,113.8664,113.9192,22433.0
2019-07-16 11:00:00,129.46,129.47,129.42,129.45,8692.0,113.9192,113.928,113.884,113.9104,8692.0
2019-07-16 11:05:00,129.44,129.46,129.44,129.44,1579.0,113.9016,113.9192,113.9016,113.9016,1579.0
2019-07-16 11:10:00,129.43,129.46,129.42,129.42,3289.0,113.8928,113.9192,113.884,113.884,3289.0
2019-07-16 11:15:00,129.42,129.44,129.38,129.39,23448.0,113.884,113.9016,113.8488,113.8576,23448.0
2019-07-16 11:20:00,129.4,129.42,129.37,129.37,28536.0,113.8664,113.884,113.84,113.84,28536.0
2019-07-16 11:25:00,129.37,129.37,129.33,129.34,22096.0,113.84,113.84,113.8048,113.8136,22096.0
2019-07-16 11:30:00,129.34,129.37,129.34,129.36,10859.0,113.8136,113.84,113.8136,113.8312,10859.0
2019-07-16 11:35:00,129.37,129.41,129.37,129.38,2267.0,113.84,113.8752,113.84,113.8488,2267.0
2019-07-16 11:40:00,129.36,129.36,129.31,129.33,4921.0,113.8312,113.8312,113.7873,113.8048,4921.0
2019-07-16 11:45:00,129.33,129.36,129.31,129.32,8602.0,113.8048,113.8312,113.7873,113.7961,8602.0
2019-07-16 11:50:00,129.33,129.35,129.32,129.34,2026.0,113.8048,113.8224,113.7961,113.8136,2026.0
2019-07-16 11:55:00,129.35,129.35,129.22,129.22,3333.0,113.8224,113.8224,113.7081,113.7081,3333.0
2019-07-16 12:00:00,129.22,129.26,129.18,129.25,9639.0,113.7081,113.7433,113.6729,113.7345,9639.0
2019-07-16 12:05:00,129.27,129.27,129.19,129.19,6614.0,113.7521,113.7521,113.6817,113.6817,6614.0
2019-07-16 12:10:00,129.18,129.22,129.15,129.21,10071.0,113.6729,113.7081,113.6465,113.6993,10071.0
2019-07-16 12:15:00,129.22,129.22,129.09,129.09,23735.0,113.7081,113.7081,113.5937,113.5937,23735.0
2019-07-16 12:20:00,129.08,129.15,129.08,129.14,5167.0,113.5849,113.6465,113.5849,113.6377,5167.0
2019-07-16 12:25:00,129.18,129.2,129.14,129.14,5898.0,113.6729,113.6905,113.6377,113.6377,5898.0
2019-07-16 12:30:00,129.14,129.15,129.11,129.15,3962.0,113.6377,113.6465,113.6113,113.6465,3962.0
2019-07-16 12:35:00,129.14,129.22,129.13,129.18,12420.0,113.6377,113.7081,113.6289,113.6729,12420.0
2019-07-16 12:40:00,129.21,129.24,129.19,129.21,6740.0,113.6993,113.7257,113.6817,113.6993,6740.0
2019-07-16 12:45:00,129.24,129.24,129.19,129.19,2716.0,113.7257,113.7257,113.6817,113.6817,2716.0
2019-07-16 12:50:00,129.19,129.19,129.1,129.11,10891.0,113.6817,113.6817,113.6025,113.6113,10891.0
2019-07-16 12:55:00,129.12,129.12,129.07,129.12,2392.0,113.6201,113.6201,113.5761,113.6201,2392.0
2019-07-16 13:00:00,129.13,129.28,129.13,129.24,3563.0,113.6289,113.7609,113.6289,113.7257,3563.0
2019-07-16 13:05:00,129.27,129.3,129.23,129.24,3513.0,113.7521,113.7785,113.7169,113.7257,3513.0
2019-07-16 13:10:00,129.25,129.28,129.24,129.28,1984.0,113.7345,113.7609,113.7257,113.7609,1984.0
2019-07-16 13:15:00,129.29,129.29,129.27,129.28,1083.0,113.7697,113.7697,113.7521,113.7609,1083.0
2019-07-16 13:20:00,129.26,129.29,129.26,129.28,7378.0,113.7433,113.7697,113.7433,113.7609,7378.0
2019-07-16 13:25:00,129.28,129.29,129.26,129.26,2739.0,113.7609,113.7697,113.7433,113.7433,2739.0
2019-07-16 13:30:00,129.25,129.29,129.25,129.27,5061.0,113.7345,113.7697,113.7345,113.7521,5061.0
2019-07-16 13:35:00,129.27,129.28,129.24,129.25,5691.0,113.7521,113.7609,113.7257,113.7345,5691.0
2019-07-16 13:40:00,129.23,129.25,129.2,129.2,18569.0,113.7169,113.7345,113.6905,113.6905,18569.0
2019-07-16 13:45:00,129.2,129.2,129.12,129.16,5209.0,113.6905,113.6905,113.6201,113.6553,5209.0
2019-07-16 13:50:00,129.17,129.17,129.1,129.11,6658.0,113.6641,113.6641,113.6025,113.6113,6658.0
2019-07-16 13:55:00,129.09,129.1,129.05,129.08,23473.0,113.5937,113.6025,113.5585,113.5849,23473.0
2019-07-16 14:00:00,129.09,129.16,129.07,129.15,68774.0,113.5937,113.6553,113.5761,113.6465,68774.0
2019-07-16 14:05:00,129.15,129.15,129.12,129.13,4278.0,113.6465,113.6465,113.6201,113.6289,4278.0
2019-07-16 14:10:00,129.13,129.15,129.09,129.12,5325.0,113.6289,113.6465,113.5937,113.6201,5325.0
2019-07-16 14:15:00,129.12,129.13,129.06,129.06,14481.0,113.6201,113.6289,113.5673,113.5673,14481.0
2019-07-16 14:20:00,129.06,129.11,129.03,129.1,14189.0,113.5673,113.6113,113.5409,113.6025,14189.0
2019-07-16 14:25:00,129.1,129.1,129.07,129.08,4360.0,113.6025,113.6025,113.5761,113.5849,4360.0
2019-07-16 14:30:00,129.08,129.11,129.03,129.04,15748.0,113.5849,113.6113,113.5409,113.5497,15748.0
2019-07-16 14:35:00,129.05,129.15,129.05,129.15,5116.0,113.5585,113.6465,113.5585,113.6465,5116.0
2019-07-16 14:40:00,129.14,129.2,129.13,129.19,14304.0,113.6377,113.6905,113.6289,113.6817,14304.0
2019-07-16 14:45:00,129.2,129.23,129.16,129.21,17366.0,113.6905,113.7169,113.6553,113.6993,17366.0
2019-07-16 14:50:00,129.22,129.23,129.18,129.22,12983.0,113.7081,113.7169,113.6729,113.7081,12983.0
2019-07-16 14:55:00,129.22,129.23,129.18,129.18,6882.0,113.7081,113.7169,113.6729,113.6729,6882.0
2019-07-16 15:00:00,129.18,129.2,129.15,129.2,6092.0,113.6729,113.6905,113.6465,113.6905,6092.0
2019-07-16 15:05:00,129.2,129.24,129.18,129.19,5070.0,113.6905,113.7257,113.6729,113.6817,5070.0
2019-07-16 15:10:00,129.18,129.26,129.18,129.22,7953.0,113.6729,113.7433,113.6729,113.7081,7953.0
2019-07-16 15:15:00,129.22,129.26,129.21,129.26,9666.0,113.7081,113.7433,113.6993,113.7433,9666.0
2019-07-16 15:20:00,129.26,129.27,129.22,129.25,4876.0,113.7433,113.7521,113.7081,113.7345,4876.0
2019-07-16 15:25:00,129.22,129.24,129.21,129.21,2956.0,113.7081,113.7257,113.6993,113.6993,2956.0
2019-07-16 15:30:00,129.19,129.28,129.19,129.22,11375.0,113.6817,113.7609,113.6817,113.7081,11375.0
2019-07-16 15:35:00,129.22,129.28,129.21,129.27,8241.0,113.7081,113.7609,113.6993,113.7521,8241.0
2019-07-16 15:40:00,129.27,129.32,129.24,129.3,7003.0,113.7521,113.7961,113.7257,113.7785,7003.0
2019-07-16 15:45:00,129.29,129.29,129.23,129.24,11374.0,113.7697,113.7697,113.7169,113.7257,11374.0
2019-07-16 15:50:00,129.24,129.29,129.24,129.25,10456.0,113.7257,113.7697,113.7257,113.7345,10456.0
2019-07-16 15:55:00,129.27,129.29,129.14,129.17,58012.0,113.7521,113.7697,113.6377,113.6641,58012.0
2019-07-17 09:30:00,129.13,129.17,129.02,129.07,87631.0,113.6289,113.6641,113.5321,113.5761,87631.0
2019-07-17 09:35:00,129.09,129.09,128.98,129.04,8272.0,113.5937,113.5937,113.4969,113.5497,8272.0
2019-07-17 09:40:00,129.06,129.06,128.96,128.96,5689.0,113.5673,113.5673,113.4793,113.4793,5689.0
2019-07-17 09:45:00,128.96,128.96,128.77,128.83,10251.0,113.4793,113.4793,113.3121,113.3649,10251.0
2019-07-17 09:50:00,128.83,128.9,128.81,128.86,3313.0,113.3649,113.4265,113.3473,113.3913,3313.0
2019-07-17 09:55:00,128.86,128.91,128.83,128.84,3024.0,113.3913,113.4353,113.3649,113.3737,3024.0
2019-07-17 10:00:00,128.84,128.86,128.79,128.82,2774.0,113.3737,113.3913,113.3297,113.3561,2774.0
2019-07-17 10:05:00,128.83,128.86,128.75,128.75,5792.0,113.3649,113.3913,113.2945,113.2945,5792.0
2019-07-17 10:10:00,128.74,128.79,128.67,128.67,4868.0,113.2857,113.3297,113.2241,113.2241,4868.0
2019-07-17 10:15:00,128.68,128.71,128.63,128.63,15360.0,113.2329,113.2593,113.1889,113.1889,15360.0
2019-07-17 10:20:00,128.62,128.68,128.62,128.64,3133.0,113.1801,113.2329,113.1801,113.1977,3133.0
2019-07-17 10:25:00,128.63,128.68,128.62,128.62,1926.0,113.1889,113.2329,113.1801,113.1801,1926.0
2019-07-17 10:30:00,128.58,128.62,128.55,128.62,5554.0,113.1449,113.1801,113.1185,113.1801,5554.0
2019-07-17 10:35:00,128.61,128.64,128.54,128.54,5709.0,113.1713,113.1977,113.1097,113.1097,5709.0
2019-07-17 10:40:00,128.53,128.55,128.46,128.47,13008.0,113.1009,113.1185,113.0393,113.0481,13008.0
2019-07-17 10:45:00,128.44,128.46,128.38,128.39,1307.0,113.0217,113.0393,112.9689,112.9777,1307.0
2019-07-17 10:50:00,128.37,128.37,128.26,128.27,6052.0,112.9601,112.9601,112.8633,112.8721,6052.0
2019-07-17 10:55:00,128.29,128.42,128.27,128.42,4066.0,112.8897,113.0041,112.8721,113.0041,4066.0
2019-07-17 11:00:00,128.46,128.55,128.44,128.5,3995.0,113.0393,113.1185,113.0217,113.0745,3995.0
2019-07-17 11:05:00,128.51,128.52,128.47,128.49,1362.0,113.0833,113.0921,113.0481,113.0657,1362.0
2019-07-17 11:10:00,128.52,128.59,128.52,128.59,5989.0,113.0921,113.1537,113.0921,113.1537,5989.0
2019-07-17 11:15:00,128.58,128.61,128.57,128.59,1470.0,113.1449,113.1713,113.1361,113.1537,1470.0
2019-07-17 11:20:00,128.57,128.62,128.57,128.61,6608.0,113.1361,113.1801,113.1361,113.1713,6608.0
2019-07-17 11:25:00,128.61,128.61,128.56,128.56,1537.0,113.1713,113.1713,113.1273,113.1273,1537.0
2019-07-17 11:30:00,128.56,128.64,128.56,128.59,4515.0,113.1273,113.1977,113.1273,113.1537,4515.0
2019-07-17 11:35:00,128.58,128.65,128.58,128.65,2715.0,113.1449,113.2065,113.1449,113.2065,2715.0
2019-07-17 11:40:00,128.64,128.73,128.63,128.71,4269.0,113.1977,113.2769,113.1889,113.2593,4269.0
2019-07-17 11:45:00,128.72,128.75,128.7,128.74,1365.0,113.2681,113.2945,113.2505,113.2857,1365.0
2019-07-17 11:50:00,128.76,128.79,128.74,128.79,2135.0,113.3033,113.3297,113.2857,113.3297,2135.0
2019-07-17 11:55:00,128.77,128.79,128.7,128.72,4627.0,113.3121,113.3297,113.2505,113.2681,4627.0
2019-07-17 12:00:00,128.71,128.73,128.68,128.69,3043.0,113.2593,113.2769,113.2329,113.2417,3043.0
2019-07-17 12:05:00,128.67,128.69,128.67,128.67,2157.0,113.2241,113.2417,113.2241,113.2241,2157.0
2019-07-17 12:10:00,128.64,128.65,128.59,128.61,8014.0,113.1977,113.2065,113.1537,113.1713,8014.0
2019-07-17 12:15:00,128.58,128.61,128.57,128.59,6734.0,113.1449,113.1713,113.1361,113.1537,6734.0
2019-07-17 12:20:00,128.6,128.61,128.55,128.59,2700.0,113.1625,113.1713,113.1185,113.1537,2700.0
2019-07-17 12:25:00,128.59,128.61,128.58,128.59,2740.0,113.1537,113.1713,113.1449,113.1537,2740.0
2019-07-17 12:30:00,128.59,128.61,128.58,128.59,3087.0,113.1537,113.1713,113.1449,113.1537,3087.0
2019-07-17 12:35:00,128.6,128.62,128.58,128.6,2025.0,113.1625,113.1801,113.1449,113.1625,2025.0
2019-07-17 12:40:00,128.6,128.64,128.59,128.63,8994.0,113.1625,113.1977,113.1537,113.1889,8994.0
2019-07-17 12:45:00,128.62,128.62,128.58,128.58,3778.0,113.1801,113.1801,113.1449,113.1449,3778.0
2019-07-17 12:50:00,128.59,128.61,128.58,128.6,3197.0,113.1537,113.1713,113.1449,113.1625,3197.0
2019-07-17 12:55:00,128.61,128.62,128.59,128.6,2291.0,113.1713,113.1801,113.1537,113.1625,2291.0
2019-07-17 13:00:00,128.59,128.61,128.57,128.57,1206.0,113.1537,113.1713,113.1361,113.1361,1206.0
2019-07-17 13:05:00,128.58,128.64,128.58,128.59,5241.0,113.1449,113.1977,113.1449,113.1537,5241.0
2019-07-17 13:10:00,128.59,128.61,128.58,128.59,39939.0,113.1537,113.1713,113.1449,113.1537,39939.0
2019-07-17 13:15:00,128.58,128.58,128.56,128.56,16586.0,113.1449,113.1449,113.1273,113.1273,16586.0
2019-07-17 13:20:00,128.56,128.59,128.55,128.56,11486.0,113.1273,113.1537,113.1185,113.1273,11486.0
2019-07-17 13:25:00,128.56,128.6,128.56,128.59,12478.0,113.1273,113.1625,113.1273,113.1537,12478.0
2019-07-17 13:30:00,128.58,128.6,128.58,128.59,5367.0,113.1449,113.1625,113.1449,113.1537,5367.0
2019-07-17 13:35:00,128.59,128.62,128.58,128.62,13233.0,113.1537,113.1801,113.1449,113.1801,13233.0
2019-07-17 13:40:00,128.61,128.7,128.6,128.65,3435.0,113.1713,113.2505,113.1625,113.2065,3435.0
2019-07-17 13:45:00,128.66,128.67,128.63,128.66,4431.0,113.2153,113.2241,113.1889,113.2153,4431.0
2019-07-17 13:50:00,128.65,128.65,128.61,128.64,73085.0,113.2065,113.2065,113.1713,113.1977,73085.0
2019-07-17 13:55:00,128.64,128.64,128.61,128.62,5391.0,113.1977,113.1977,113.1713,113.1801,5391.0
2019-07-17 14:00:00,128.62,128.62,128.52,128.52,15603.0,113.1801,113.1801,113.0921,113.0921,15603.0
2019-07-17 14:05:00,128.51,128.54,128.48,128.49,7159.0,113.0833,113.1097,113.0569,113.0657,7159.0
2019-07-17 14:10:00,128.47,128.49,128.42,128.42,14937.0,113.0481,113.0657,113.0041,113.0041,14937.0
2019-07-17 14:15:00,128.4,128.44,128.4,128.43,13499.0,112.9865,113.0217,112.9865,113.0129,13499.0
2019-07-17 14:20:00,128.42,128.45,128.42,128.42,5465.0,113.0041,113.0305,113.0041,113.0041,5465.0
2019-07-17 14:25:00,128.43,128.46,128.43,128.44,3655.0,113.0129,113.0393,113.0129,113.0217,3655.0
2019-07-17 14:30:00,128.45,128.47,128.43,128.47,6266.0,113.0305,113.0481,113.0129,113.0481,6266.0
2019-07-17 14:35:00,128.47,128.51,128.47,128.48,2684.0,113.0481,113.0833,113.0481,113.0569,2684.0
2019-07-17 14:40:00,128.48,128.5,128.43,128.44,4866.0,113.0569,113.0745,113.0129,113.0217,4866.0
2019-07-17 14:45:00,128.43,128.49,128.42,128.49,2880.0,113.0129,113.0657,113.0041,113.0657,2880.0
2019-07-17 14:50:00,128.49,128.49,128.39,128.39,4947.0,113.0657,113.0657,112.9777,112.9777,4947.0
2019-07-17 14:55:00,128.38,128.42,128.38,128.42,4139.0,112.9689,113.0041,112.9689,113.0041,4139.0
2019-07-17 15:00:00,128.41,128.42,128.27,128.27,9863.0,112.9953,113.0041,112.8721,112.8721,9863.0
2019-07-17 15:05:00,128.28,128.41,128.26,128.41,8744.0,112.8809,112.9953,112.8633,112.9953,8744.0
2019-07-17 15:10:00,128.41,128.46,128.39,128.45,15769.0,112.9953,113.0393,112.9777,113.0305,15769.0
2019-07-17 15:15:00,128.44,128.46,128.42,128.46,11178.0,113.0217,113.0393,113.0041,113.0393,11178.0
2019-07-17 15:20:00,128.44,128.46,128.31,128.32,12905.0,113.0217,113.0393,112.9073,112.9161,12905.0
2019-07-17 15:25:00,128.31,128.32,128.23,128.24,30925.0,112.9073,112.9161,112.8369,112.8457,30925.0
2019-07-17 15:30:00,128.21,128.36,128.21,128.36,19236.0,112.8193,112.9513,112.8193,112.9513,19236.0
2019-07-17 15:35:00,128.36,128.38,128.31,128.35,12979.0,112.9513,112.9689,112.9073,112.9425,12979.0
2019-07-17 15:40:00,128.35,128.36,128.31,128.31,10463.0,112.9425,112.9513,112.9073,112.9073,10463.0
2019-07-17 15:45:00,128.32,128.34,128.28,128.33,9432.0,112.9161,112.9337,112.8809,112.9249,9432.0
2019-07-17 15:50:00,128.36,128.37,128.3,128.31,16214.0,112.9513,112.9601,112.8985,112.9073,16214.0
2019-07-17 15:55:00,128.3,128.33,128.13,128.13,56936.0,112.8985,112.9249,112.7489,112.7489,56936.0
2019-07-18 09:30:00,128.05,128.11,127.95,128.07,46721.0,112.6785,112.7313,112.5905,112.6961,46721.0
2019-07-18 09:35:00,128.07,128.17,128.01,128.16,4081.0,112.6961,112.7841,112.6433,112.7753,4081.0
2019-07-18 09:40:00,128.14,128.14,128.02,128.1,91666.0,112.7577,112.7577,112.6521,112.7225,91666.0
2019-07-18 09:45:00,128.11,128.13,128.02,128.04,5864.0,112.7313,112.7489,112.6521,112.6697,5864.0
2019-07-18 09:50:00,128.03,128.13,128.0,128.12,4333.0,112.6609,112.7489,112.6345,112.7401,4333.0
2019-07-18 09:55:00,128.12,128.17,128.1,128.13,3626.0,112.7401,112.7841,112.7225,112.7489,3626.0
2019-07-18 10:00:00,128.15,128.15,128.06,128.11,13316.0,112.7665,112.7665,112.6873,112.7313,13316.0
2019-07-18 10:05:00,128.11,128.2,128.1,128.13,50394.0,112.7313,112.8105,112.7225,112.7489,50394.0
2019-07-18 10:10:00,128.15,128.25,128.15,128.25,8777.0,112.7665,112.8545,112.7665,112.8545,8777.0
2019-07-18 10:15:00,128.21,128.25,128.17,128.2,5872.0,112.8193,112.8545,112.7841,112.8105,5872.0
2019-07-18 10:20:00,128.21,128.31,128.2,128.31,5503.0,112.8193,112.9073,112.8105,112.9073,5503.0
2019-07-18 10:25:00,128.29,128.33,128.25,128.31,4283.0,112.8897,112.9249,112.8545,112.9073,4283.0
2019-07-18 10:30:00,128.31,128.42,128.31,128.36,6792.0,112.9073,113.0041,112.9073,112.9513,6792.0
2019-07-18 10:35:00,128.37,128.37,128.3,128.31,3912.0,112.9601,112.9601,112.8985,112.9073,3912.0
2019-07-18 10:40:00,128.32,128.43,128.32,128.43,2717.0,112.9161,113.0129,112.9161,113.0129,2717.0
2019-07-18 10:45:00,128.43,128.45,128.41,128.41,2709.0,113.0129,113.0305,112.9953,112.9953,2709.0
2019-07-18 10:50:00,128.4,128.41,128.34,128.34,9832.0,112.9865,112.9953,112.9337,112.9337,9832.0
2019-07-18 10:55:00,128.36,128.42,128.35,128.42,2117.0,112.9513,113.0041,112.9425,113.0041,2117.0
2019-07-18 11:00:00,128.42,128.46,128.42,128.42,2973.0,113.0041,113.0393,113.0041,113.0041,2973.0
2019-07-18 11:05:00,128.42,128.42,128.36,128.36,2427.0,113.0041,113.0041,112.9513,112.9513,2427.0
2019-07-18 11:10:00,128.37,128.41,128.3,128.3,6007.0,112.9601,112.9953,112.8985,112.8985,6007.0
2019-07-18 11:15:00,128.29,128.35,128.29,128.32,7984.0,112.8897,112.9425,112.8897,112.9161,7984.0
2019-07-18 11:20:00,128.32,128.32,128.16,128.19,11041.0,112.9161,112.9161,112.7753,112.8017,11041.0
2019-07-18 11:25:00,128.2,128.23,128.16,128.18,6474.0,112.8105,112.8369,112.7753,112.7929,6474.0
2019-07-18 11:30:00,128.18,128.18,128.07,128.09,22096.0,112.7929,112.7929,112.6961,112.7137,22096.0
2019-07-18 11:35:00,128.1,128.11,128.01,128.06,8370.0,112.7225,112.7313,112.6433,112.6873,8370.0
2019-07-18 11:40:00,128.05,128.06,128.0,128.03,6618.0,112.6785,112.6873,112.6345,112.6609,6618.0
2019-07-18 11:45:00,128.02,128.06,127.99,128.01,6780.0,112.6521,112.6873,112.6257,112.6433,6780.0
2019-07-18 11:50:00,128.02,128.09,128.02,128.06,7906.0,112.6521,112.7137,112.6521,112.6873,7906.0
2019-07-18 11:55:00,128.06,128.11,128.04,128.08,4389.0,112.6873,112.7313,112.6697,112.7049,4389.0
2019-07-18 12:00:00,128.08,128.19,128.07,128.18,10086.0,112.7049,112.8017,112.6961,112.7929,10086.0
2019-07-18 12:05:00,128.18,128.27,128.18,128.27,8099.0,112.7929,112.8721,112.7929,112.8721,8099.0
2019-07-18 12:10:00,128.29,128.3,128.26,128.29,2295.0,112.8897,112.8985,112.8633,112.8897,2295.0
2019-07-18 12:15:00,128.29,128.32,128.28,128.32,4332.0,112.8897,112.9161,112.8809,112.9161,4332.0
2019-07-18 12:20:00,128.34,128.39,128.32,128.39,11179.0,112.9337,112.9777,112.9161,112.9777,11179.0
2019-07-18 12:25:00,128.39,128.39,128.34,128.37,3383.0,112.9777,112.9777,112.9337,112.9601,3383.0
2019-07-18 12:30:00,128.37,128.42,128.37,128.39,17153.0,112.9601,113.0041,112.9601,112.9777,17153.0
2019-07-18 12:35:00,128.38,128.42,128.37,128.4,7819.0,112.9689,113.0041,112.9601,112.9865,7819.0
2019-07-18 12:40:00,128.41,128.43,128.38,128.42,5879.0,112.9953,113.0129,112.9689,113.0041,5879.0
2019-07-18 12:45:00,128.41,128.42,128.38,128.4,3396.0,112.9953,113.0041,112.9689,112.9865,3396.0
2019-07-18 12:50:00,128.39,128.42,128.38,128.39,8530.0,112.9777,113.0041,112.9689,112.9777,8530.0
2019-07-18 12:55:00,128.37,128.38,128.35,128.38,1747.0,112.9601,112.9689,112.9425,112.9689,1747.0
2019-07-18 13:00:00,128.37,128.44,128.36,128.44,7807.0,112.9601,113.0217,112.9513,113.0217,7807.0
2019-07-18 13:05:00,128.44,128.45,128.4,128.43,11150.0,113.0217,113.0305,112.9865,113.0129,11150.0
2019-07-18 13:10:00,128.44,128.52,128.43,128.52,9094.0,113.0217,113.0921,113.0129,113.0921,9094.0
2019-07-18 13:15:00,128.51,128.52,128.5,128.51,3111.0,113.0833,113.0921,113.0745,113.0833,3111.0
2019-07-18 13:20:00,128.51,128.51,128.47,128.47,4454.0,113.0833,113.0833,113.0481,113.0481,4454.0
2019-07-18 13:25:00,128.47,128.48,128.45,128.47,2059.0,113.0481,113.0569,113.0305,113.0481,2059.0
2019-07-18 13:30:00,128.48,128.5,128.44,128.47,5505.0,113.0569,113.0745,113.0217,113.0481,5505.0
2019-07-18 13:35:00,128.47,128.51,128.46,128.51,10934.0,113.0481,113.0833,113.0393,113.0833,10934.0
2019-07-18 13:40:00,128.5,128.51,128.46,128.46,6235.0,113.0745,113.0833,113.0393,113.0393,6235.0
2019-07-18 13:45:00,128.46,128.49,128.4,128.4,5995.0,113.0393,113.0657,112.9865,112.9865,5995.0
2019-07-18 13:50:00,128.4,128.4,128.36,128.37,19109.0,112.9865,112.9865,112.9513,112.9601,19109.0
2019-07-18 13:55:00,128.37,128.42,128.37,128.42,3742.0,112.9601,113.0041,112.9601,113.0041,3742.0
2019-07-18 14:00:00,128.42,128.49,128.42,128.49,15201.0,113.0041,113.0657,113.0041,113.0657,15201.0
2019-07-18 14:05:00,128.49,128.55,128.49,128.5,19063.0,113.0657,113.1185,113.0657,113.0745,19063.0
2019-07-18 14:10:00,128.5,128.56,128.49,128.49,7715.0,113.0745,113.1273,113.0657,113.0657,7715.0
2019-07-18 14:15:00,128.49,128.62,128.48,128.59,5789.0,113.0657,113.1801,113.0569,113.1537,5789.0
2019-07-18 14:20:00,128.61,128.68,128.59,128.66,12588.0,113.1713,113.2329,113.1537,113.2153,12588.0
2019-07-18 14:25:00,128.67,128.73,128.64,128.7,11362.0,113.2241,113.2769,113.1977,113.2505,11362.0
2019-07-18 14:30:00,128.68,128.71,128.67,128.71,7421.0,113.2329,113.2593,113.2241,113.2593,7421.0
2019-07-18 14:35:00,128.71,128.76,128.71,128.72,20151.0,113.2593,113.3033,113.2593,113.2681,20151.0
2019-07-18 14:40:00,128.75,128.8,128.71,128.76,6973.0,113.2945,113.3385,113.2593,113.3033,6973.0
2019-07-18 14:45:00,128.78,128.82,128.76,128.77,8144.0,113.3209,113.3561,113.3033,113.3121,8144.0
2019-07-18 14:50:00,128.77,128.77,128.75,128.75,4470.0,113.3121,113.3121,113.2945,113.2945,4470.0
2019-07-18 14:55:00,128.76,128.84,128.75,128.84,3980.0,113.3033,113.3737,113.2945,113.3737,3980.0
2019-07-18 15:00:00,128.85,128.97,128.82,128.92,14618.0,113.3825,113.4881,113.3561,113.4441,14618.0
2019-07-18 15:05:00,128.88,128.88,128.84,128.88,6701.0,113.4089,113.4089,113.3737,113.4089,6701.0
2019-07-18 15:10:00,128.87,128.87,128.79,128.87,12447.0,113.4001,113.4001,113.3297,113.4001,12447.0
2019-07-18 15:15:00,128.86,128.86,128.76,128.77,75192.0,113.3913,113.3913,113.3033,113.3121,75192.0
2019-07-18 15:20:00,128.78,128.79,128.73,128.73,73129.0,113.3209,113.3297,113.2769,113.2769,73129.0
2019-07-18 15:25:00,128.72,128.76,128.65,128.76,81955.0,113.2681,113.3033,113.2065,113.3033,81955.0
2019-07-18 15:30:00,128.76,128.8,128.71,128.76,97287.0,113.3033,113.3385,113.2593,113.3033,97287.0
2019-07-18 15:35:00,128.77,128.8,128.75,128.8,77077.0,113.3121,113.3385,113.2945,113.3385,77077.0
2019-07-18 15:40:00,128.79,128.82,128.74,128.77,120756.0,113.3297,113.3561,113.2857,113.3121,120756.0
2019-07-18 15:45:00,128.77,128.77,128.66,128.68,131121.0,113.3121,113.3121,113.2153,113.2329,131121.0
2019-07-18 15:50:00,128.66,128.71,128.65,128.69,164407.0,113.2153,113.2593,113.2065,113.2417,164407.0
2019-07-18 15:55:00,128.68,128.82,128.68,128.79,494907.0,113.2329,113.3561,113.2329,113.3297,494907.0
2019-07-19 09:30:00,129.12,129.18,129.01,129.05,43096.0,113.6201,113.6729,113.5233,113.5585,43096.0
2019-07-19 09:35:00,129.04,129.04,129.04,129.04,200.0,113.5497,113.5497,113.5497,113.5497,200.0
2019-07-19 09:40:00,129.08,129.19,129.08,129.1,4730.0,113.5849,113.6817,113.5849,113.6025,4730.0
2019-07-19 09:45:00,129.07,129.08,129.02,129.05,10206.0,113.5761,113.5849,113.5321,113.5585,10206.0
2019-07-19 09:50:00,129.05,129.05,128.93,128.95,6059.0,113.5585,113.5585,113.4529,113.4705,6059.0
2019-07-19 09:55:00,128.95,129.01,128.95,129.01,2146.0,113.4705,113.5233,113.4705,113.5233,2146.0
2019-07-19 10:00:00,129.01,129.04,128.95,129.01,5765.0,113.5233,113.5497,113.4705,113.5233,5765.0
2019-07-19 10:05:00,129.01,129.02,128.92,128.92,11301.0,113.5233,113.5321,113.4441,113.4441,11301.0
2019-07-19 10:10:00,128.93,128.96,128.9,128.91,7653.0,113.4529,113.4793,113.4265,113.4353,7653.0
2019-07-19 10:15:00,128.91,129.08,128.91,129.07,3654.0,113.4353,113.5849,113.4353,113.5761,3654.0
2019-07-19 10:20:00,129.09,129.1,129.04,129.05,12441.0,113.5937,113.6025,113.5497,113.5585,12441.0
2019-07-19 10:25:00,129.06,129.08,128.91,128.99,34386.0,113.5673,113.5849,113.4353,113.5057,34386.0
2019-07-19 10:30:00,129.0,129.06,128.97,128.97,5390.0,113.5145,113.5673,113.4881,113.4881,5390.0
2019-07-19 10:35:00,128.97,129.04,128.95,128.99,3923.0,113.4881,113.5497,113.4705,113.5057,3923.0
2019-07-19 10:40:00,128.97,129.0,128.92,128.97,2817.0,113.4881,113.5145,113.4441,113.4881,2817.0
2019-07-19 10:45:00,128.95,128.95,128.85,128.87,11248.0,113.4705,113.4705,113.3825,113.4001,11248.0
2019-07-19 10:50:00,128.89,128.89,128.82,128.82,137541.0,113.4177,113.4177,113.3561,113.3561,137541.0
2019-07-19 10:55:00,128.82,128.93,128.82,128.89,5211.0,113.3561,113.4529,113.3561,113.4177,5211.0
2019-07-19 11:00:00,128.9,128.95,128.87,128.87,5703.0,113.4265,113.4705,113.4001,113.4001,5703.0
2019-07-19 11:05:00,128.86,128.92,128.85,128.89,2697.0,113.3913,113.4441,113.3825,113.4177,2697.0
2019-07-19 11:10:00,128.88,128.95,128.87,128.92,4200.0,113.4089,113.4705,113.4001,113.4441,4200.0
2019-07-19 11:15:00,128.92,128.92,128.87,128.88,3322.0,113.4441,113.4441,113.4001,113.4089,3322.0
2019-07-19 11:20:00,128.89,128.92,128.84,128.91,7602.0,113.4177,113.4441,113.3737,113.4353,7602.0
2019-07-19 11:25:00,128.89,128.89,128.83,128.84,13306.0,113.4177,113.4177,113.3649,113.3737,13306.0
2019-07-19 11:30:00,128.86,128.89,128.84,128.86,2725.0,113.3913,113.4177,113.3737,113.3913,2725.0
2019-07-19 11:35:00,128.87,128.87,128.74,128.75,10710.0,113.4001,113.4001,113.2857,113.2945,10710.0
2019-07-19 11:40:00,128.74,128.76,128.68,128.73,18719.0,113.2857,113.3033,113.2329,113.2769,18719.0
2019-07-19 11:45:00,128.7,128.73,128.66,128.72,6504.0,113.2505,113.2769,113.2153,113.2681,6504.0
2019-07-19 11:50:00,128.75,128.76,128.69,128.73,12935.0,113.2945,113.3033,113.2417,113.2769,12935.0
2019-07-19 11:55:00,128.73,128.77,128.72,128.77,12494.0,113.2769,113.3121,113.2681,113.3121,12494.0
2019-07-19 12:00:00,128.76,128.83,128.76,128.83,13083.0,113.3033,113.3649,113.3033,113.3649,13083.0
2019-07-19 12:05:00,128.83,128.91,128.83,128.9,3430.0,113.3649,113.4353,113.3649,113.4265,3430.0
2019-07-19 12:10:00,128.93,128.93,128.9,128.93,1822.0,113.4529,113.4529,113.4265,113.4529,1822.0
2019-07-19 12:15:00,128.92,128.94,128.9,128.91,3315.0,113.4441,113.4617,113.4265,113.4353,3315.0
2019-07-19 12:20:00,128.9,128.9,128.84,128.85,3246.0,113.4265,113.4265,113.3737,113.3825,3246.0
2019-07-19 12:25:00,128.87,128.94,128.87,128.92,11560.0,113.4001,113.4617,113.4001,113.4441,11560.0
2019-07-19 12:30:00,128.92,128.93,128.9,128.92,4303.0,113.4441,113.4529,113.4265,113.4441,4303.0
2019-07-19 12:35:00,128.92,128.96,128.91,128.95,8264.0,113.4441,113.4793,113.4353,113.4705,8264.0
2019-07-19 12:40:00,128.95,128.96,128.91,128.91,7679.0,113.4705,113.4793,113.4353,113.4353,7679.0
2019-07-19 12:45:00,128.91,128.93,128.9,128.93,1363.0,113.4353,113.4529,113.4265,113.4529,1363.0
2019-07-19 12:50:00,128.92,128.98,128.92,128.98,2354.0,113.4441,113.4969,113.4441,113.4969,2354.0
2019-07-19 12:55:00,128.97,128.99,128.95,128.97,14355.0,113.4881,113.5057,113.4705,113.4881,14355.0
2019-07-19 13:00:00,128.96,128.96,128.93,128.96,1333.0,113.4793,113.4793,113.4529,113.4793,1333.0
2019-07-19 13:05:00,128.94,128.96,128.93,128.95,1400.0,113.4617,113.4793,113.4529,113.4705,1400.0
2019-07-19 13:10:00,128.94,128.96,128.93,128.93,7025.0,113.4617,113.4793,113.4529,113.4529,7025.0
2019-07-19 13:15:00,128.92,128.92,128.9,128.9,30203.0,113.4441,113.4441,113.4265,113.4265,30203.0
2019-07-19 13:20:00,128.9,128.92,128.9,128.92,1551.0,113.4265,113.4441,113.4265,113.4441,1551.0
2019-07-19 13:25:00,128.92,128.92,128.9,128.9,1600.0,113.4441,113.4441,113.4265,113.4265,1600.0
2019-07-19 13:30:00,128.89,128.91,128.87,128.89,5144.0,113.4177,113.4353,113.4001,113.4177,5144.0
2019-07-19 13:35:00,128.86,128.89,128.83,128.84,3100.0,113.3913,113.4177,113.3649,113.3737,3100.0
2019-07-19 13:40:00,128.81,128.87,128.81,128.86,4056.0,113.3473,113.4001,113.3473,113.3913,4056.0
2019-07-19 13:45:00,128.86,128.87,128.84,128.87,1779.0,113.3913,113.4001,113.3737,113.4001,1779.0
2019-07-19 13:50:00,128.88,128.94,128.88,128.91,10039.0,113.4089,113.4617,113.4089,113.4353,10039.0
2019-07-19 13:55:00,128.91,128.91,128.85,128.9,4987.0,113.4353,113.4353,113.3825,113.4265,4987.0
2019-07-19 14:00:00,128.93,128.99,128.92,128.94,4467.0,113.4529,113.5057,113.4441,113.4617,4467.0
2019-07-19 14:05:00,128.95,128.95,128.8,128.8,2066.0,113.4705,113.4705,113.3385,113.3385,2066.0
2019-07-19 14:10:00,128.74,128.83,128.69,128.78,99988.0,113.2857,113.3649,113.2417,113.3209,99988.0
2019-07-19 14:15:00,128.8,128.81,128.72,128.77,11081.0,113.3385,113.3473,113.2681,113.3121,11081.0
2019-07-19 14:20:00,128.77,128.85,128.77,128.77,21761.0,113.3121,113.3825,113.3121,113.3121,21761.0
2019-07-19 14:25:00,128.77,128.78,128.69,128.71,7214.0,113.3121,113.3209,113.2417,113.2593,7214.0
2019-07-19 14:30:00,128.73,128.79,128.65,128.66,5028.0,113.2769,113.3297,113.2065,113.2153,5028.0
2019-07-19 14:35:00,128.65,128.68,128.58,128.6,4370.0,113.2065,113.2329,113.1449,113.1625,4370.0
2019-07-19 14:40:00,128.64,128.7,128.64,128.65,6985.0,113.1977,113.2505,113.1977,113.2065,6985.0
2019-07-19 14:45:00,128.67,128.7,128.63,128.69,11457.0,113.2241,113.2505,113.1889,113.2417,11457.0
2019-07-19 14:50:00,128.7,128.73,128.68,128.68,9801.0,113.2505,113.2769,113.2329,113.2329,9801.0
2019-07-19 14:55:00,128.68,128.74,128.64,128.73,6799.0,113.2329,113.2857,113.1977,113.2769,6799.0
2019-07-19 15:00:00,128.72,128.72,128.53,128.53,4821.0,113.2681,113.2681,113.1009,113.1009,4821.0
2019-07-19 15:05:00,128.52,128.58,128.51,128.55,11654.0,113.0921,113.1449,113.0833,113.1185,11654.0
2019-07-19 15:10:00,128.56,128.57,128.49,128.53,7051.0,113.1273,113.1361,113.0657,113.1009,7051.0
2019-07-19 15:15:00,128.55,128.55,128.46,128.47,1921.0,113.1185,113.1185,113.0393,113.0481,1921.0
2019-07-19 15:20:00,128.48,128.52,128.36,128.51,24411.0,113.0569,113.0921,112.9513,113.0833,24411.0
2019-07-19 15:25:00,128.52,128.57,128.5,128.51,13273.0,113.0921,113.1361,113.0745,113.0833,13273.0
2019-07-19 15:30:00,128.54,128.62,128.5,128.56,10407.0,113.1097,113.1801,113.0745,113.1273,10407.0
2019-07-19 15:35:00,128.56,128.6,128.56,128.59,8678.0,113.1273,113.1625,113.1273,113.1537,8678.0
2019-07-19 15:40:00,128.6,128.72,128.57,128.72,39197.0,113.1625,113.2681,113.1361,113.2681,39197.0
2019-07-19 15:45:00,128.72,128.72,128.44,128.45,10395.0,113.2681,113.2681,113.0217,113.0305,10395.0
2019-07-19 15:50:00,128.46,128.5,128.42,128.5,20452.0,113.0393,113.0745,113.0041,113.0745,20452.0
2019-07-19 15:55:00,128.49,128.49,128.21,128.25,83032.0,113.0657,113.0657,112.8193,112.8545,83032.0
2019-07-22 09:30:00,128.41,128.42,128.32,128.41,12492.0,112.9953,113.0041,112.9161,112.9953,12492.0
2019-07-22 09:35:00,128.33,128.34,128.17,128.28,7830.0,112.9249,112.9337,112.7841,112.8809,7830.0
2019-07-22 09:40:00,128.27,128.27,128.22,128.27,1616.0,112.8721,112.8721,112.8281,112.8721,1616.0
2019-07-22 09:45:00,128.25,128.36,128.25,128.36,5067.0,112.8545,112.9513,112.8545,112.9513,5067.0
2019-07-22 09:50:00,128.35,128.38,128.33,128.38,11720.0,112.9425,112.9689,112.9249,112.9689,11720.0
2019-07-22 09:55:00,128.38,128.38,128.29,128.34,8225.0,112.9689,112.9689,112.8897,112.9337,8225.0
2019-07-22 10:00:00,128.34,128.34,128.27,128.29,7303.0,112.9337,112.9337,112.8721,112.8897,7303.0
2019-07-22 10:05:00,128.25,128.29,128.24,128.26,6673.0,112.8545,112.8897,112.8457,112.8633,6673.0
2019-07-22 10:10:00,128.26,128.28,128.21,128.21,3485.0,112.8633,112.8809,112.8193,112.8193,3485.0
2019-07-22 10:15:00,128.22,128.24,128.2,128.21,2740.0,112.8281,112.8457,112.8105,112.8193,2740.0
2019-07-22 10:20:00,128.2,128.28,128.15,128.15,8459.0,112.8105,112.8809,112.7665,112.7665,8459.0
2019-07-22 10:25:00,128.15,128.2,128.13,128.19,3297.0,112.7665,112.8105,112.7489,112.8017,3297.0
2019-07-22 10:30:00,128.21,128.24,128.09,128.09,5587.0,112.8193,112.8457,112.7137,112.7137,5587.0
2019-07-22 10:35:00,128.09,128.22,128.09,128.22,13473.0,112.7137,112.8281,112.7137,112.8281,13473.0
2019-07-22 10:40:00,128.23,128.23,127.98,127.99,34368.0,112.8369,112.8369,112.6169,112.6257,34368.0
2019-07-22 10:45:00,128.01,128.02,127.91,127.94,10651.0,112.6433,112.6521,112.5553,112.5817,10651.0
2019-07-22 10:50:00,127.95,127.96,127.9,127.92,5095.0,112.5905,112.5993,112.5465,112.5641,5095.0
2019-07-22 10:55:00,127.93,128.02,127.92,128.02,2000.0,112.5729,112.6521,112.5641,112.6521,2000.0
2019-07-22 11:00:00,128.01,128.01,127.96,128.0,2170.0,112.6433,112.6433,112.5993,112.6345,2170.0
2019-07-22 11:05:00,128.02,128.06,127.98,128.0,7932.0,112.6521,112.6873,112.6169,112.6345,7932.0
2019-07-22 11:10:00,127.98,128.01,127.93,128.0,2769.0,112.6169,112.6433,112.5729,112.6345,2769.0
2019-07-22 11:15:00,127.99,128.0,127.94,128.0,2631.0,112.6257,112.6345,112.5817,112.6345,2631.0
2019-07-22 11:20:00,127.96,127.97,127.91,127.95,11517.0,112.5993,112.6081,112.5553,112.5905,11517.0
2019-07-22 11:25:00,127.94,127.99,127.94,127.98,1577.0,112.5817,112.6257,112.5817,112.6169,1577.0
2019-07-22 11:30:00,127.98,127.99,127.94,127.99,3083.0,112.6169,112.6257,112.5817,112.6257,3083.0
2019-07-22 11:35:00,128.01,128.15,128.0,128.15,12195.0,112.6433,112.7665,112.6345,112.7665,12195.0
2019-07-22 11:40:00,128.16,128.17,128.11,128.12,1763.0,112.7753,112.7841,112.7313,112.7401,1763.0
2019-07-22 11:45:00,128.12,128.14,128.1,128.12,2432.0,112.7401,112.7577,112.7225,112.7401,2432.0
2019-07-22 11:50:00,128.11,128.16,128.11,128.16,9097.0,112.7313,112.7753,112.7313,112.7753,9097.0
2019-07-22 11:55:00,128.18,128.19,128.16,128.16,3653.0,112.7929,112.8017,112.7753,112.7753,3653.0
2019-07-22 12:00:00,128.17,128.18,128.07,128.09,2060.0,112.7841,112.7929,112.6961,112.7137,2060.0
2019-07-22 12:05:00,128.09,128.11,128.04,128.05,2092.0,112.7137,112.7313,112.6697,112.6785,2092.0
2019-07-22 12:10:00,128.07,128.11,128.07,128.11,1544.0,112.6961,112.7313,112.6961,112.7313,1544.0
2019-07-22 12:15:00,128.13,128.18,128.1,128.15,3162.0,112.7489,112.7929,112.7225,112.7665,3162.0
2019-07-22 12:20:00,128.13,128.21,128.13,128.2,1799.0,112.7489,112.8193,112.7489,112.8105,1799.0
2019-07-22 12:25:00,128.21,128.23,128.19,128.2,5417.0,112.8193,112.8369,112.8017,112.8105,5417.0
2019-07-22 12:30:00,128.21,128.22,128.16,128.18,5959.0,112.8193,112.8281,112.7753,112.7929,5959.0
2019-07-22 12:35:00,128.17,128.25,128.17,128.2,7390.0,112.7841,112.8545,112.7841,112.8105,7390.0
2019-07-22 12:40:00,128.19,128.25,128.17,128.25,5713.0,112.8017,112.8545,112.7841,112.8545,5713.0
2019-07-22 12:45:00,128.25,128.25,128.22,128.22,4513.0,112.8545,112.8545,112.8281,112.8281,4513.0
2019-07-22 12:50:00,128.23,128.27,128.22,128.27,3339.0,112.8369,112.8721,112.8281,112.8721,3339.0
2019-07-22 12:55:00,128.26,128.34,128.25,128.31,11586.0,112.8633,112.9337,112.8545,112.9073,11586.0
2019-07-22 13:00:00,128.32,128.33,128.24,128.25,5184.0,112.9161,112.9249,112.8457,112.8545,5184.0
2019-07-22 13:05:00,128.25,128.29,128.25,128.27,2203.0,112.8545,112.8897,112.8545,112.8721,2203.0
2019-07-22 13:10:00,128.28,128.32,128.27,128.31,4741.0,112.8809,112.9161,112.8721,112.9073,4741.0
2019-07-22 13:15:00,128.3,128.31,128.28,128.28,2462.0,112.8985,112.9073,112.8809,112.8809,2462.0
2019-07-22 13:20:00,128.28,128.29,128.25,128.26,2568.0,112.8809,112.8897,112.8545,112.8633,2568.0
2019-07-22 13:25:00,128.26,128.29,128.23,128.25,2018.0,112.8633,112.8897,112.8369,112.8545,2018.0
2019-07-22 13:30:00,128.26,128.3,128.25,128.27,12960.0,112.8633,112.8985,112.8545,112.8721,12960.0
2019-07-22 13:35:00,128.27,128.28,128.24,128.28,1277.0,112.8721,112.8809,112.8457,112.8809,1277.0
2019-07-22 13:40:00,128.28,128.3,128.25,128.3,5797.0,112.8809,112.8985,112.8545,112.8985,5797.0
2019-07-22 13:45:00,128.33,128.33,128.28,128.28,3137.0,112.9249,112.9249,112.8809,112.8809,3137.0
2019-07-22 13:50:00,128.27,128.3,128.26,128.27,5413.0,112.8721,112.8985,112.8633,112.8721,5413.0
2019-07-22 13:55:00,128.26,128.3,128.26,128.29,10912.0,112.8633,112.8985,112.8633,112.8897,10912.0
2019-07-22 14:00:00,128.29,128.32,128.28,128.29,2230.0,112.8897,112.9161,112.8809,112.8897,2230.0
2019-07-22 14:05:00,128.3,128.3,128.23,128.23,3315.0,112.8985,112.8985,112.8369,112.8369,3315.0
2019-07-22 14:10:00,128.24,128.29,128.22,128.27,16494.0,112.8457,112.8897,112.8281,112.8721,16494.0
2019-07-22 14:15:00,128.28,128.3,128.26,128.27,6867.0,112.8809,112.8985,112.8633,112.8721,6867.0
2019-07-22 14:20:00,128.26,128.28,128.25,128.27,5463.0,112.8633,112.8809,112.8545,112.8721,5463.0
2019-07-22 14:25:00,128.26,128.26,128.23,128.24,3660.0,112.8633,112.8633,112.8369,112.8457,3660.0
2019-07-22 14:30:00,128.24,128.27,128.22,128.25,5470.0,112.8457,112.8721,112.8281,112.8545,5470.0
2019-07-22 14:35:00,128.24,128.25,128.22,128.22,3129.0,112.8457,112.8545,112.8281,112.8281,3129.0
2019-07-22 14:40:00,128.23,128.23,128.19,128.2,3287.0,112.8369,112.8369,112.8017,112.8105,3287.0
2019-07-22 14:45:00,128.19,128.21,128.19,128.21,6898.0,112.8017,112.8193,112.8017,112.8193,6898.0
2019-07-22 14:50:00,128.22,128.25,128.22,128.23,8108.0,112.8281,112.8545,112.8281,112.8369,8108.0
2019-07-22 14:55:00,128.24,128.25,128.21,128.24,17866.0,112.8457,112.8545,112.8193,112.8457,17866.0
2019-07-22 15:00:00,128.25,128.44,128.24,128.38,61928.0,112.8545,113.0217,112.8457,112.9689,61928.0
2019-07-22 15:05:00,128.37,128.4,128.31,128.31,4425.0,112.9601,112.9865,112.9073,112.9073,4425.0
2019-07-22 15:10:00,128.31,128.32,128.27,128.28,12099.0,112.9073,112.9161,112.8721,112.8809,12099.0
2019-07-22 15:15:00,128.29,128.34,128.29,128.3,6399.0,112.8897,112.9337,112.8897,112.8985,6399.0
2019-07-22 15:20:00,128.3,128.32,128.2,128.23,3491.0,112.8985,112.9161,112.8105,112.8369,3491.0
2019-07-22 15:25:00,128.24,128.28,128.24,128.27,6897.0,112.8457,112.8809,112.8457,112.8721,6897.0
2019-07-22 15:30:00,128.27,128.29,128.18,128.18,10626.0,112.8721,112.8897,112.7929,112.7929,10626.0
2019-07-22 15:35:00,128.17,128.19,128.13,128.15,13408.0,112.7841,112.8017,112.7489,112.7665,13408.0
2019-07-22 15:40:00,128.15,128.2,128.13,128.2,20244.0,112.7665,112.8105,112.7489,112.8105,20244.0
2019-07-22 15:45:00,128.18,128.22,128.17,128.2,7580.0,112.7929,112.8281,112.7841,112.8105,7580.0
2019-07-22 15:50:00,128.21,128.24,128.15,128.22,18567.0,112.8193,112.8457,112.7665,112.8281,18567.0
2019-07-22 15:55:00,128.21,128.23,128.18,128.21,18978.0,112.8193,112.8369,112.7929,112.8193,18978.0
2019-07-23 09:30:00,128.72,128.72,128.58,128.68,39745.0,113.2681,113.2681,113.1449,113.2329,39745.0
2019-07-23 09:35:00,128.66,128.7,128.58,128.66,40650.0,113.2153,113.2505,113.1449,113.2153,40650.0
2019-07-23 09:40:00,128.67,128.82,128.67,128.8,6318.0,113.2241,113.3561,113.2241,113.3385,6318.0
2019-07-23 09:45:00,128.79,128.79,128.71,128.78,13004.0,113.3297,113.3297,113.2593,113.3209,13004.0
2019-07-23 09:50:00,128.78,128.78,128.69,128.69,5146.0,113.3209,113.3209,113.2417,113.2417,5146.0
2019-07-23 09:55:00,128.68,128.69,128.64,128.68,16869.0,113.2329,113.2417,113.1977,113.2329,16869.0
2019-07-23 10:00:00,128.67,128.68,128.59,128.64,15629.0,113.2241,113.2329,113.1537,113.1977,15629.0
2019-07-23 10:05:00,128.63,128.66,128.6,128.61,4673.0,113.1889,113.2153,113.1625,113.1713,4673.0
2019-07-23 10:10:00,128.59,128.65,128.59,128.62,2369.0,113.1537,113.2065,113.1537,113.1801,2369.0
2019-07-23 10:15:00,128.64,128.65,128.61,128.65,2575.0,113.1977,113.2065,113.1713,113.2065,2575.0
2019-07-23 10:20:00,128.62,128.63,128.55,128.61,3728.0,113.1801,113.1889,113.1185,113.1713,3728.0
2019-07-23 10:25:00,128.62,128.63,128.59,128.6,1270.0,113.1801,113.1889,113.1537,113.1625,1270.0
2019-07-23 10:30:00,128.61,128.64,128.6,128.63,4300.0,113.1713,113.1977,113.1625,113.1889,4300.0
2019-07-23 10:35:00,128.68,128.72,128.66,128.69,2775.0,113.2329,113.2681,113.2153,113.2417,2775.0
2019-07-23 10:40:00,128.7,128.75,128.7,128.72,1709.0,113.2505,113.2945,113.2505,113.2681,1709.0
2019-07-23 10:45:00,128.71,128.73,128.7,128.72,2871.0,113.2593,113.2769,113.2505,113.2681,2871.0
2019-07-23 10:50:00,128.71,128.73,128.68,128.7,10033.0,113.2593,113.2769,113.2329,113.2505,10033.0
2019-07-23 10:55:00,128.71,128.77,128.68,128.74,2078.0,113.2593,113.3121,113.2329,113.2857,2078.0
2019-07-23 11:00:00,128.72,128.72,128.62,128.62,2233.0,113.2681,113.2681,113.1801,113.1801,2233.0
2019-07-23 11:05:00,128.56,128.59,128.55,128.58,1706.0,113.1273,113.1537,113.1185,113.1449,1706.0
2019-07-23 11:10:00,128.58,128.63,128.58,128.63,1740.0,113.1449,113.1889,113.1449,113.1889,1740.0
2019-07-23 11:15:00,128.66,128.68,128.65,128.67,1333.0,113.2153,113.2329,113.2065,113.2241,1333.0
2019-07-23 11:20:00,128.68,128.75,128.67,128.73,2742.0,113.2329,113.2945,113.2241,113.2769,2742.0
2019-07-23 11:25:00,128.69,128.69,128.65,128.67,3290.0,113.2417,113.2417,113.2065,113.2241,3290.0
2019-07-23 11:30:00,128.67,128.67,128.59,128.6,4438.0,113.2241,113.2241,113.1537,113.1625,4438.0
2019-07-23 11:35:00,128.59,128.67,128.58,128.66,5205.0,113.1537,113.2241,113.1449,113.2153,5205.0
2019-07-23 11:40:00,128.66,128.66,128.59,128.65,4878.0,113.2153,113.2153,113.1537,113.2065,4878.0
2019-07-23 11:45:00,128.64,128.65,128.6,128.62,3585.0,113.1977,113.2065,113.1625,113.1801,3585.0
2019-07-23 11:50:00,128.63,128.7,128.63,128.7,3276.0,113.1889,113.2505,113.1889,113.2505,3276.0
2019-07-23 11:55:00,128.69,128.71,128.64,128.69,2022.0,113.2417,113.2593,113.1977,113.2417,2022.0
2019-07-23 12:00:00,128.68,128.72,128.67,128.7,4966.0,113.2329,113.2681,113.2241,113.2505,4966.0
2019-07-23 12:05:00,128.72,128.75,128.72,128.73,1823.0,113.2681,113.2945,113.2681,113.2769,1823.0
2019-07-23 12:10:00,128.74,128.77,128.73,128.77,3589.0,113.2857,113.3121,113.2769,113.3121,3589.0
2019-07-23 12:15:00,128.78,128.81,128.76,128.81,2928.0,113.3209,113.3473,113.3033,113.3473,2928.0
2019-07-23 12:20:00,128.83,128.86,128.81,128.84,5584.0,113.3649,113.3913,113.3473,113.3737,5584.0
2019-07-23 12:25:00,128.83,128.84,128.78,128.78,1662.0,113.3649,113.3737,113.3209,113.3209,1662.0
2019-07-23 12:30:00,128.78,128.84,128.76,128.84,2899.0,113.3209,113.3737,113.3033,113.3737,2899.0
2019-07-23 12:35:00,128.84,128.87,128.84,128.85,1001.0,113.3737,113.4001,113.3737,113.3825,1001.0
2019-07-23 12:40:00,128.84,128.86,128.82,128.85,2266.0,113.3737,113.3913,113.3561,113.3825,2266.0
2019-07-23 12:45:00,128.85,128.87,128.85,128.86,2819.0,113.3825,113.4001,113.3825,113.3913,2819.0
2019-07-23 12:50:00,128.85,128.86,128.83,128.84,809.0,113.3825,113.3913,113.3649,113.3737,809.0
2019-07-23 12:55:00,128.82,128.86,128.81,128.86,5128.0,113.3561,113.3913,113.3473,113.3913,5128.0
2019-07-23 13:00:00,128.85,128.85,128.81,128.82,1711.0,113.3825,113.3825,113.3473,113.3561,1711.0
2019-07-23 13:05:00,128.82,128.84,128.8,128.81,6245.0,113.3561,113.3737,113.3385,113.3473,6245.0
2019-07-23 13:10:00,128.79,128.83,128.79,128.81,6021.0,113.3297,113.3649,113.3297,113.3473,6021.0
2019-07-23 13:15:00,128.8,128.83,128.79,128.83,1911.0,113.3385,113.3649,113.3297,113.3649,1911.0
2019-07-23 13:20:00,128.83,128.86,128.83,128.85,3450.0,113.3649,113.3913,113.3649,113.3825,3450.0
2019-07-23 13:25:00,128.86,128.86,128.8,128.82,14201.0,113.3913,113.3913,113.3385,113.3561,14201.0
2019-07-23 13:30:00,128.83,128.86,128.83,128.86,8893.0,113.3649,113.3913,113.3649,113.3913,8893.0
2019-07-23 13:35:00,128.85,128.85,128.83,128.83,13767.0,113.3825,113.3825,113.3649,113.3649,13767.0
2019-07-23 13:40:00,128.85,129.12,128.83,129.05,49875.0,113.3825,113.6201,113.3649,113.5585,49875.0
2019-07-23 13:45:00,129.05,129.08,129.02,129.02,9153.0,113.5585,113.5849,113.5321,113.5321,9153.0
2019-07-23 13:50:00,129.03,129.04,128.99,129.03,1826.0,113.5409,113.5497,113.5057,113.5409,1826.0
2019-07-23 13:55:00,129.06,129.19,129.05,129.17,17016.0,113.5673,113.6817,113.5585,113.6641,17016.0
2019-07-23 14:00:00,129.17,129.19,129.1,129.12,2580.0,113.6641,113.6817,113.6025,113.6201,2580.0
2019-07-23 14:05:00,129.1,129.14,129.08,129.08,4843.0,113.6025,113.6377,113.5849,113.5849,4843.0
2019-07-23 14:10:00,129.07,129.12,129.06,129.1,8939.0,113.5761,113.6201,113.5673,113.6025,8939.0
2019-07-23 14:15:00,129.13,129.14,129.11,129.14,2605.0,113.6289,113.6377,113.6113,113.6377,2605.0
2019-07-23 14:20:00,129.14,129.15,129.13,129.15,1688.0,113.6377,113.6465,113.6289,113.6465,1688.0
2019-07-23 14:25:00,129.14,129.15,129.12,129.14,1878.0,113.6377,113.6465,113.6201,113.6377,1878.0
2019-07-23 14:30:00,129.14,129.17,129.12,129.12,4130.0,113.6377,113.6641,113.6201,113.6201,4130.0
2019-07-23 14:35:00,129.14,129.14,129.12,129.13,2070.0,113.6377,113.6377,113.6201,113.6289,2070.0
2019-07-23 14:40:00,129.12,129.17,129.12,129.17,7488.0,113.6201,113.6641,113.6201,113.6641,7488.0
2019-07-23 14:45:00,129.18,129.22,129.17,129.21,3513.0,113.6729,113.7081,113.6641,113.6993,3513.0
2019-07-23 14:50:00,129.21,129.24,129.2,129.22,18702.0,113.6993,113.7257,113.6905,113.7081,18702.0
2019-07-23 14:55:00,129.25,129.26,129.23,129.25,2446.0,113.7345,113.7433,113.7169,113.7345,2446.0
2019-07-23 15:00:00,129.25,129.26,129.19,129.2,2135.0,113.7345,113.7433,113.6817,113.6905,2135.0
2019-07-23 15:05:00,129.19,129.26,129.18,129.24,3874.0,113.6817,113.7433,113.6729,113.7257,3874.0
2019-07-23 15:10:00,129.23,129.26,129.23,129.24,12569.0,113.7169,113.7433,113.7169,113.7257,12569.0
2019-07-23 15:15:00,129.23,129.23,129.17,129.21,9144.0,113.7169,113.7169,113.6641,113.6993,9144.0
2019-07-23 15:20:00,129.21,129.24,129.2,129.23,4659.0,113.6993,113.7257,113.6905,113.7169,4659.0
2019-07-23 15:25:00,129.25,129.26,129.2,129.21,9372.0,113.7345,113.7433,113.6905,113.6993,9372.0
2019-07-23 15:30:00,129.23,129.29,129.23,129.28,2102.0,113.7169,113.7697,113.7169,113.7609,2102.0
2019-07-23 15:35:00,129.29,129.31,129.26,129.29,5312.0,113.7697,113.7873,113.7433,113.7697,5312.0
2019-07-23 15:40:00,129.28,129.31,129.25,129.26,13813.0,113.7609,113.7873,113.7345,113.7433,13813.0
2019-07-23 15:45:00,129.25,129.28,129.21,129.22,21708.0,113.7345,113.7609,113.6993,113.7081,21708.0
2019-07-23 15:50:00,129.21,129.27,129.21,129.26,22912.0,113.6993,113.7521,113.6993,113.7433,22912.0
2019-07-23 15:55:00,129.27,129.28,129.2,129.25,29704.0,113.7521,113.7609,113.6905,113.7345,29704.0
2019-07-24 09:30:00,129.07,129.2,129.0,129.16,27408.0,113.5761,113.6905,113.5145,113.6553,27408.0
2019-07-24 09:35:00,129.16,129.32,129.16,129.31,4339.0,113.6553,113.7961,113.6553,113.7873,4339.0
2019-07-24 09:40:00,129.31,129.36,129.28,129.33,21132.0,113.7873,113.8312,113.7609,113.8048,21132.0
2019-07-24 09:45:00,129.29,129.39,129.29,129.36,5390.0,113.7697,113.8576,113.7697,113.8312,5390.0
2019-07-24 09:50:00,129.37,129.51,129.37,129.44,24164.0,113.84,113.9632,113.84,113.9016,24164.0
2019-07-24 09:55:00,129.45,129.45,129.32,129.35,2712.0,113.9104,113.9104,113.7961,113.8224,2712.0
2019-07-24 10:00:00,129.32,129.37,129.32,129.36,2720.0,113.7961,113.84,113.7961,113.8312,2720.0
2019-07-24 10:05:00,129.39,129.43,129.37,129.39,7032.0,113.8576,113.8928,113.84,113.8576,7032.0
2019-07-24 10:10:00,129.44,129.46,129.44,129.44,900.0,113.9016,113.9192,113.9016,113.9016,900.0
2019-07-24 10:15:00,129.47,129.47,129.38,129.47,3859.0,113.928,113.928,113.8488,113.928,3859.0
2019-07-24 10:20:00,129.46,129.46,129.43,129.45,3239.0,113.9192,113.9192,113.8928,113.9104,3239.0
2019-07-24 10:25:00,129.44,129.46,129.42,129.44,5650.0,113.9016,113.9192,113.884,113.9016,5650.0
2019-07-24 10:30:00,129.45,129.54,129.45,129.52,10417.0,113.9104,113.9896,113.9104,113.972,10417.0
2019-07-24 10:35:00,129.55,129.6,129.52,129.6,5005.0,113.9984,114.0424,113.972,114.0424,5005.0
2019-07-24 10:40:00,129.61,129.61,129.56,129.57,2085.0,114.0512,114.0512,114.0072,114.016,2085.0
2019-07-24 10:45:00,129.56,129.57,129.51,129.52,10265.0,114.0072,114.016,113.9632,113.972,10265.0
2019-07-24 10:50:00,129.51,129.51,129.46,129.48,8184.0,113.9632,113.9632,113.9192,113.9368,8184.0
2019-07-24 10:55:00,129.48,129.52,129.46,129.51,10616.0,113.9368,113.972,113.9192,113.9632,10616.0
2019-07-24 11:00:00,129.5,129.51,129.36,129.37,12796.0,113.9544,113.9632,113.8312,113.84,12796.0
2019-07-24 11:05:00,129.39,129.46,129.36,129.45,5354.0,113.8576,113.9192,113.8312,113.9104,5354.0
2019-07-24 11:10:00,129.45,129.45,129.35,129.4,10238.0,113.9104,113.9104,113.8224,113.8664,10238.0
2019-07-24 11:15:00,129.4,129.44,129.38,129.39,48101.0,113.8664,113.9016,113.8488,113.8576,48101.0
2019-07-24 11:20:00,129.4,129.41,129.3,129.34,13479.0,113.8664,113.8752,113.7785,113.8136,13479.0
2019-07-24 11:25:00,129.33,129.37,129.32,129.36,8830.0,113.8048,113.84,113.7961,113.8312,8830.0
2019-07-24 11:30:00,129.35,129.37,129.32,129.36,4200.0,113.8224,113.84,113.7961,113.8312,4200.0
2019-07-24 11:35:00,129.32,129.41,129.32,129.41,5278.0,113.7961,113.8752,113.7961,113.8752,5278.0
2019-07-24 11:40:00,129.41,129.42,129.31,129.33,4578.0,113.8752,113.884,113.7873,113.8048,4578.0
2019-07-24 11:45:00,129.33,129.37,129.33,129.34,3459.0,113.8048,113.84,113.8048,113.8136,3459.0
2019-07-24 11:50:00,129.36,129.37,129.33,129.33,2327.0,113.8312,113.84,113.8048,113.8048,2327.0
2019-07-24 11:55:00,129.37,129.37,129.32,129.33,1324.0,113.84,113.84,113.7961,113.8048,1324.0
2019-07-24 12:00:00,129.34,129.4,129.34,129.39,2336.0,113.8136,113.8664,113.8136,113.8576,2336.0
2019-07-24 12:05:00,129.39,129.4,129.37,129.4,2368.0,113.8576,113.8664,113.84,113.8664,2368.0
2019-07-24 12:10:00,129.42,129.46,129.41,129.45,6815.0,113.884,113.9192,113.8752,113.9104,6815.0
2019-07-24 12:15:00,129.42,129.42,129.39,129.4,9624.0,113.884,113.884,113.8576,113.8664,9624.0
2019-07-24 12:20:00,129.4,129.47,129.39,129.46,2236.0,113.8664,113.928,113.8576,113.9192,2236.0
2019-07-24 12:25:00,129.45,129.52,129.45,129.46,3761.0,113.9104,113.972,113.9104,113.9192,3761.0
2019-07-24 12:30:00,129.47,129.54,129.47,129.52,7753.0,113.928,113.9896,113.928,113.972,7753.0
2019-07-24 12:35:00,129.51,129.54,129.5,129.54,1114.0,113.9632,113.9896,113.9544,113.9896,1114.0
2019-07-24 12:40:00,129.56,129.58,129.55,129.58,4576.0,114.0072,114.0248,113.9984,114.0248,4576.0
2019-07-24 12:45:00,129.57,129.6,129.55,129.59,2591.0,114.016,114.0424,113.9984,114.0336,2591.0
2019-07-24 12:50:00,129.58,129.64,129.58,129.63,4155.0,114.0248,114.0776,114.0248,114.0688,4155.0
2019-07-24 12:55:00,129.64,129.67,129.63,129.67,6316.0,114.0776,114.104,114.0688,114.104,6316.0
2019-07-24 13:00:00,129.66,129.69,129.63,129.66,8049.0,114.0952,114.1216,114.0688,114.0952,8049.0
2019-07-24 13:05:00,129.68,129.69,129.63,129.66,3348.0,114.1128,114.1216,114.0688,114.0952,3348.0
2019-07-24 13:10:00,129.66,129.7,129.65,129.68,7359.0,114.0952,114.1304,114.0864,114.1128,7359.0
2019-07-24 13:15:00,129.67,129.67,129.64,129.64,2501.0,114.104,114.104,114.0776,114.0776,2501.0
2019-07-24 13:20:00,129.65,129.68,129.63,129.66,12238.0,114.0864,114.1128,114.0688,114.0952,12238.0
2019-07-24 13:25:00,129.66,129.69,129.66,129.66,6811.0,114.0952,114.1216,114.0952,114.0952,6811.0
2019-07-24 13:30:00,129.66,129.68,129.65,129.67,7514.0,114.0952,114.1128,114.0864,114.104,7514.0
2019-07-24 13:35:00,129.68,129.7,129.65,129.67,18748.0,114.1128,114.1304,114.0864,114.104,18748.0
2019-07-24 13:40:00,129.66,129.67,129.64,129.65,3768.0,114.0952,114.104,114.0776,114.0864,3768.0
2019-07-24 13:45:00,129.64,129.67,129.61,129.65,6809.0,114.0776,114.104,114.0512,114.0864,6809.0
2019-07-24 13:50:00,129.64,129.67,129.64,129.65,2604.0,114.0776,114.104,114.0776,114.0864,2604.0
2019-07-24 13:55:00,129.63,129.66,129.63,129.66,6729.0,114.0688,114.0952,114.0688,114.0952,6729.0
2019-07-24 14:00:00,129.65,129.73,129.65,129.72,20088.0,114.0864,114.1568,114.0864,114.148,20088.0
2019-07-24 14:05:00,129.73,129.73,129.64,129.67,8524.0,114.1568,114.1568,114.0776,114.104,8524.0
2019-07-24 14:10:00,129.65,129.67,129.64,129.66,12875.0,114.0864,114.104,114.0776,114.0952,12875.0
2019-07-24 14:15:00,129.67,129.75,129.67,129.75,6440.0,114.104,114.1744,114.104,114.1744,6440.0
2019-07-24 14:20:00,129.75,129.75,129.72,129.73,7989.0,114.1744,114.1744,114.148,114.1568,7989.0
2019-07-24 14:25:00,129.74,129.79,129.73,129.79,5002.0,114.1656,114.2096,114.1568,114.2096,5002.0
2019-07-24 14:30:00,129.78,129.83,129.77,129.81,10084.0,114.2008,114.2448,114.192,114.2272,10084.0
2019-07-24 14:35:00,129.81,129.82,129.79,129.79,2088.0,114.2272,114.236,114.2096,114.2096,2088.0
2019-07-24 14:40:00,129.77,129.78,129.73,129.76,4810.0,114.192,114.2008,114.1568,114.1832,4810.0
2019-07-24 14:45:00,129.75,129.78,129.74,129.77,3681.0,114.1744,114.2008,114.1656,114.192,3681.0
2019-07-24 14:50:00,129.78,129.81,129.76,129.78,9038.0,114.2008,114.2272,114.1832,114.2008,9038.0
2019-07-24 14:55:00,129.79,129.84,129.78,129.83,25823.0,114.2096,114.2536,114.2008,114.2448,25823.0
2019-07-24 15:00:00,129.81,129.82,129.79,129.81,10651.0,114.2272,114.236,114.2096,114.2272,10651.0
2019-07-24 15:05:00,129.8,129.8,129.75,129.77,5119.0,114.2184,114.2184,114.1744,114.192,5119.0
2019-07-24 15:10:00,129.78,129.86,129.77,129.84,12150.0,114.2008,114.2712,114.192,114.2536,12150.0
2019-07-24 15:15:00,129.83,129.85,129.8,129.81,26556.0,114.2448,114.2624,114.2184,114.2272,26556.0
2019-07-24 15:20:00,129.81,129.83,129.8,129.82,4585.0,114.2272,114.2448,114.2184,114.236,4585.0
2019-07-24 15:25:00,129.82,129.86,129.82,129.86,25390.0,114.236,114.2712,114.236,114.2712,25390.0
2019-07-24 15:30:00,129.86,129.9,129.84,129.89,26853.0,114.2712,114.3064,114.2536,114.2976,26853.0
2019-07-24 15:35:00,129.89,129.91,129.85,129.91,64149.0,114.2976,114.3152,114.2624,114.3152,64149.0
2019-07-24 15:40:00,129.91,129.95,129.89,129.93,24533.0,114.3152,114.3504,114.2976,114.3328,24533.0
2019-07-24 15:45:00,129.93,129.95,129.89,129.94,16038.0,114.3328,114.3504,114.2976,114.3416,16038.0
2019-07-24 15:50:00,129.94,129.95,129.92,129.95,23870.0,114.3416,114.3504,114.324,114.3504,23870.0
2019-07-24 15:55:00,129.96,129.98,129.85,129.92,52561.0,114.3592,114.3768,114.2624,114.324,52561.0
2019-07-25 09:30:00,129.9,129.9,129.67,129.71,19019.0,114.3064,114.3064,114.104,114.1392,19019.0
2019-07-25 09:35:00,129.73,129.81,129.73,129.77,9789.0,114.1568,114.2272,114.1568,114.192,9789.0
2019-07-25 09:40:00,129.77,129.85,129.68,129.68,16924.0,114.192,114.2624,114.1128,114.1128,16924.0
2019-07-25 09:45:00,129.64,129.66,129.46,129.55,6500.0,114.0776,114.0952,113.9192,113.9984,6500.0
2019-07-25 09:50:00,129.52,129.54,129.41,129.42,7916.0,113.972,113.9896,113.8752,113.884,7916.0
2019-07-25 09:55:00,129.43,129.48,129.39,129.44,10370.0,113.8928,113.9368,113.8576,113.9016,10370.0
2019-07-25 10:00:00,129.44,129.55,129.39,129.55,13065.0,113.9016,113.9984,113.8576,113.9984,13065.0
2019-07-25 10:05:00,129.56,129.61,129.53,129.55,14533.0,114.0072,114.0512,113.9808,113.9984,14533.0
2019-07-25 10:10:00,129.55,129.65,129.55,129.6,18275.0,113.9984,114.0864,113.9984,114.0424,18275.0
2019-07-25 10:15:00,129.6,129.67,129.58,129.66,4036.0,114.0424,114.104,114.0248,114.0952,4036.0
2019-07-25 10:20:00,129.69,129.69,129.58,129.59,5413.0,114.1216,114.1216,114.0248,114.0336,5413.0
2019-07-25 10:25:00,129.57,129.7,129.55,129.68,5050.0,114.016,114.1304,113.9984,114.1128,5050.0
2019-07-25 10:30:00,129.69,129.7,129.66,129.67,3346.0,114.1216,114.1304,114.0952,114.104,3346.0
2019-07-25 10:35:00,129.68,129.76,129.68,129.72,7907.0,114.1128,114.1832,114.1128,114.148,7907.0
2019-07-25 10:40:00,129.75,129.8,129.7,129.78,10381.0,114.1744,114.2184,114.1304,114.2008,10381.0
2019-07-25 10:45:00,129.78,129.81,129.76,129.77,3271.0,114.2008,114.2272,114.1832,114.192,3271.0
2019-07-25 10:50:00,129.77,129.78,129.66,129.74,33978.0,114.192,114.2008,114.0952,114.1656,33978.0
2019-07-25 10:55:00,129.74,129.77,129.7,129.7,9777.0,114.1656,114.192,114.1304,114.1304,9777.0
2019-07-25 11:00:00,129.7,129.78,129.7,129.77,7399.0,114.1304,114.2008,114.1304,114.192,7399.0
2019-07-25 11:05:00,129.75,129.8,129.74,129.77,7306.0,114.1744,114.2184,114.1656,114.192,7306.0
2019-07-25 11:10:00,129.8,129.83,129.79,129.83,6673.0,114.2184,114.2448,114.2096,114.2448,6673.0
2019-07-25 11:15:00,129.82,129.84,129.73,129.73,2945.0,114.236,114.2536,114.1568,114.1568,2945.0
2019-07-25 11:20:00,129.73,129.74,129.69,129.74,2231.0,114.1568,114.1656,114.1216,114.1656,2231.0
2019-07-25 11:25:00,129.7,129.73,129.7,129.7,1790.0,114.1304,114.1568,114.1304,114.1304,1790.0
2019-07-25 11:30:00,129.68,129.68,129.61,129.61,1969.0,114.1128,114.1128,114.0512,114.0512,1969.0
2019-07-25 11:35:00,129.59,129.59,129.55,129.55,1642.0,114.0336,114.0336,113.9984,113.9984,1642.0
2019-07-25 11:40:00,129.57,129.61,129.51,129.52,5119.0,114.016,114.0512,113.9632,113.972,5119.0
2019-07-25 11:45:00,129.52,129.52,129.46,129.47,2856.0,113.972,113.972,113.9192,113.928,2856.0
2019-07-25 11:50:00,129.42,129.43,129.33,129.33,2775.0,113.884,113.8928,113.8048,113.8048,2775.0
2019-07-25 11:55:00,129.33,129.4,129.32,129.39,7523.0,113.8048,113.8664,113.7961,113.8576,7523.0
2019-07-25 12:00:00,129.39,129.39,129.31,129.31,5447.0,113.8576,113.8576,113.7873,113.7873,5447.0
2019-07-25 12:05:00,129.31,129.38,129.31,129.33,12047.0,113.7873,113.8488,113.7873,113.8048,12047.0
2019-07-25 12:10:00,129.32,129.33,129.3,129.31,2052.0,113.7961,113.8048,113.7785,113.7873,2052.0
2019-07-25 12:15:00,129.31,129.41,129.31,129.41,13418.0,113.7873,113.8752,113.7873,113.8752,13418.0
2019-07-25 12:20:00,129.41,129.41,129.39,129.41,2909.0,113.8752,113.8752,113.8576,113.8752,2909.0
2019-07-25 12:25:00,129.35,129.39,129.34,129.36,6379.0,113.8224,113.8576,113.8136,113.8312,6379.0
2019-07-25 12:30:00,129.35,129.37,129.34,129.35,12411.0,113.8224,113.84,113.8136,113.8224,12411.0
2019-07-25 12:35:00,129.34,129.37,129.18,129.18,46991.0,113.8136,113.84,113.6729,113.6729,46991.0
2019-07-25 12:40:00,129.14,129.14,129.03,129.1,13703.0,113.6377,113.6377,113.5409,113.6025,13703.0
2019-07-25 12:45:00,129.08,129.22,129.08,129.21,12765.0,113.5849,113.7081,113.5849,113.6993,12765.0
2019-07-25 12:50:00,129.22,129.24,129.17,129.17,1255.0,113.7081,113.7257,113.6641,113.6641,1255.0
2019-07-25 12:55:00,129.19,129.29,129.19,129.28,10466.0,113.6817,113.7697,113.6817,113.7609,10466.0
2019-07-25 13:00:00,129.26,129.26,129.17,129.17,2128.0,113.7433,113.7433,113.6641,113.6641,2128.0
2019-07-25 13:05:00,129.15,129.29,129.15,129.25,6632.0,113.6465,113.7697,113.6465,113.7345,6632.0
2019-07-25 13:10:00,129.24,129.27,129.22,129.24,49684.0,113.7257,113.7521,113.7081,113.7257,49684.0
2019-07-25 13:15:00,129.25,129.32,129.25,129.31,5319.0,113.7345,113.7961,113.7345,113.7873,5319.0
2019-07-25 13:20:00,129.29,129.29,129.2,129.23,2111.0,113.7697,113.7697,113.6905,113.7169,2111.0
2019-07-25 13:25:00,129.23,129.3,129.23,129.3,4695.0,113.7169,113.7785,113.7169,113.7785,4695.0
2019-07-25 13:30:00,129.31,129.39,129.31,129.38,17987.0,113.7873,113.8576,113.7873,113.8488,17987.0
2019-07-25 13:35:00,129.38,129.38,129.33,129.37,8031.0,113.8488,113.8488,113.8048,113.84,8031.0
2019-07-25 13:40:00,129.4,129.49,129.4,129.47,5396.0,113.8664,113.9456,113.8664,113.928,5396.0
2019-07-25 13:45:00,129.47,129.48,129.45,129.46,4874.0,113.928,113.9368,113.9104,113.9192,4874.0
2019-07-25 13:50:00,129.46,129.46,129.35,129.36,3493.0,113.9192,113.9192,113.8224,113.8312,3493.0
2019-07-25 13:55:00,129.35,129.4,129.31,129.31,16470.0,113.8224,113.8664,113.7873,113.7873,16470.0
2019-07-25 14:00:00,129.32,129.45,129.32,129.4,8739.0,113.7961,113.9104,113.7961,113.8664,8739.0
2019-07-25 14:05:00,129.38,129.43,129.35,129.4,3633.0,113.8488,113.8928,113.8224,113.8664,3633.0
2019-07-25 14:10:00,129.43,129.53,129.42,129.5,3966.0,113.8928,113.9808,113.884,113.9544,3966.0
2019-07-25 14:15:00,129.51,129.53,129.45,129.47,1428.0,113.9632,113.9808,113.9104,113.928,1428.0
2019-07-25 14:20:00,129.47,129.52,129.46,129.46,9913.0,113.928,113.972,113.9192,113.9192,9913.0
2019-07-25 14:25:00,129.49,129.49,129.44,129.47,5976.0,113.9456,113.9456,113.9016,113.928,5976.0
2019-07-25 14:30:00,129.41,129.47,129.41,129.44,2257.0,113.8752,113.928,113.8752,113.9016,2257.0
2019-07-25 14:35:00,129.42,129.42,129.36,129.36,2144.0,113.884,113.884,113.8312,113.8312,2144.0
2019-07-25 14:40:00,129.34,129.37,129.34,129.37,2586.0,113.8136,113.84,113.8136,113.84,2586.0
2019-07-25 14:45:00,129.35,129.36,129.27,129.31,6774.0,113.8224,113.8312,113.7521,113.7873,6774.0
2019-07-25 14:50:00,129.31,129.31,129.2,129.2,2712.0,113.7873,113.7873,113.6905,113.6905,2712.0
2019-07-25 14:55:00,129.2,129.29,129.2,129.25,4775.0,113.6905,113.7697,113.6905,113.7345,4775.0
2019-07-25 15:00:00,129.24,129.31,129.19,129.19,22517.0,113.7257,113.7873,113.6817,113.6817,22517.0
2019-07-25 15:05:00,129.15,129.17,129.11,129.17,3970.0,113.6465,113.6641,113.6113,113.6641,3970.0
2019-07-25 15:10:00,129.13,129.21,129.12,129.17,10808.0,113.6289,113.6993,113.6201,113.6641,10808.0
2019-07-25 15:15:00,129.18,129.24,129.17,129.23,10796.0,113.6729,113.7257,113.6641,113.7169,10796.0
2019-07-25 15:20:00,129.25,129.28,129.19,129.23,5420.0,113.7345,113.7609,113.6817,113.7169,5420.0
2019-07-25 15:25:00,129.24,129.33,129.24,129.31,6912.0,113.7257,113.8048,113.7257,113.7873,6912.0
2019-07-25 15:30:00,129.32,129.39,129.32,129.36,12733.0,113.7961,113.8576,113.7961,113.8312,12733.0
2019-07-25 15:35:00,129.36,129.38,129.28,129.29,15336.0,113.8312,113.8488,113.7609,113.7697,15336.0
2019-07-25 15:40:00,129.29,129.4,129.27,129.33,23865.0,113.7697,113.8664,113.7521,113.8048,23865.0
2019-07-25 15:45:00,129.33,129.39,129.31,129.39,12875.0,113.8048,113.8576,113.7873,113.8576,12875.0
2019-07-25 15:50:00,129.39,129.45,129.34,129.42,24605.0,113.8576,113.9104,113.8136,113.884,24605.0
2019-07-25 15:55:00,129.41,129.41,129.25,129.41,43647.0,113.8752,113.8752,113.7345,113.8752,43647.0
2019-07-26 09:30:00,129.59,129.59,129.42,129.46,30566.0,114.0336,114.0336,113.884,113.9192,30566.0
2019-07-26 09:35:00,129.48,129.52,129.35,129.41,8364.0,113.9368,113.972,113.8224,113.8752,8364.0
2019-07-26 09:40:00,129.51,129.56,129.48,129.53,12399.0,113.9632,114.0072,113.9368,113.9808,12399.0
2019-07-26 09:45:00,129.47,129.5,129.4,129.48,19035.0,113.928,113.9544,113.8664,113.9368,19035.0
2019-07-26 09:50:00,129.49,129.63,129.48,129.6,12068.0,113.9456,114.0688,113.9368,114.0424,12068.0
2019-07-26 09:55:00,129.61,129.61,129.52,129.55,17293.0,114.0512,114.0512,113.972,113.9984,17293.0
2019-07-26 10:00:00,129.54,129.57,129.49,129.56,15752.0,113.9896,114.016,113.9456,114.0072,15752.0
2019-07-26 10:05:00,129.55,129.6,129.54,129.59,6950.0,113.9984,114.0424,113.9896,114.0336,6950.0
2019-07-26 10:10:00,129.59,129.65,129.59,129.61,7543.0,114.0336,114.0864,114.0336,114.0512,7543.0
2019-07-26 10:15:00,129.64,129.69,129.6,129.67,2307.0,114.0776,114.1216,114.0424,114.104,2307.0
2019-07-26 10:20:00,129.66,129.69,129.62,129.64,11317.0,114.0952,114.1216,114.06,114.0776,11317.0
2019-07-26 10:25:00,129.65,129.66,129.61,129.62,12597.0,114.0864,114.0952,114.0512,114.06,12597.0
2019-07-26 10:30:00,129.61,129.66,129.54,129.66,7399.0,114.0512,114.0952,113.9896,114.0952,7399.0
2019-07-26 10:35:00,129.67,129.67,129.62,129.66,11317.0,114.104,114.104,114.06,114.0952,11317.0
2019-07-26 10:40:00,129.65,129.65,129.6,129.6,5493.0,114.0864,114.0864,114.0424,114.0424,5493.0
2019-07-26 10:45:00,129.62,129.69,129.62,129.68,10804.0,114.06,114.1216,114.06,114.1128,10804.0
2019-07-26 10:50:00,129.67,129.72,129.67,129.71,4347.0,114.104,114.148,114.104,114.1392,4347.0
2019-07-26 10:55:00,129.71,129.74,129.7,129.7,3831.0,114.1392,114.1656,114.1304,114.1304,3831.0
2019-07-26 11:00:00,129.69,129.76,129.68,129.75,4657.0,114.1216,114.1832,114.1128,114.1744,4657.0
2019-07-26 11:05:00,129.75,129.78,129.73,129.73,4814.0,114.1744,114.2008,114.1568,114.1568,4814.0
2019-07-26 11:10:00,129.72,129.74,129.7,129.7,5056.0,114.148,114.1656,114.1304,114.1304,5056.0
2019-07-26 11:15:00,129.7,129.79,129.7,129.72,7340.0,114.1304,114.2096,114.1304,114.148,7340.0
2019-07-26 11:20:00,129.72,129.77,129.71,129.76,4051.0,114.148,114.192,114.1392,114.1832,4051.0
2019-07-26 11:25:00,129.76,129.79,129.74,129.79,6966.0,114.1832,114.2096,114.1656,114.2096,6966.0
2019-07-26 11:30:00,129.79,129.81,129.78,129.81,5521.0,114.2096,114.2272,114.2008,114.2272,5521.0
2019-07-26 11:35:00,129.8,129.85,129.79,129.84,5662.0,114.2184,114.2624,114.2096,114.2536,5662.0
2019-07-26 11:40:00,129.84,129.84,129.8,129.81,10358.0,114.2536,114.2536,114.2184,114.2272,10358.0
2019-07-26 11:45:00,129.81,129.84,129.8,129.84,4184.0,114.2272,114.2536,114.2184,114.2536,4184.0
2019-07-26 11:50:00,129.83,129.86,129.83,129.86,2015.0,114.2448,114.2712,114.2448,114.2712,2015.0
2019-07-26 11:55:00,129.87,129.89,129.86,129.88,5299.0,114.28,114.2976,114.2712,114.2888,5299.0
2019-07-26 12:00:00,129.88,129.9,129.86,129.88,7643.0,114.2888,114.3064,114.2712,114.2888,7643.0
2019-07-26 12:05:00,129.89,129.9,129.86,129.9,15177.0,114.2976,114.3064,114.2712,114.3064,15177.0
2019-07-26 12:10:00,129.91,129.93,129.88,129.88,7515.0,114.3152,114.3328,114.2888,114.2888,7515.0
2019-07-26 12:15:00,129.9,129.91,129.85,129.85,2847.0,114.3064,114.3152,114.2624,114.2624,2847.0
2019-07-26 12:20:00,129.85,129.89,129.85,129.88,18153.0,114.2624,114.2976,114.2624,114.2888,18153.0
2019-07-26 12:25:00,129.88,129.88,129.86,129.87,11667.0,114.2888,114.2888,114.2712,114.28,11667.0
2019-07-26 12:30:00,129.87,129.88,129.84,129.85,14692.0,114.28,114.2888,114.2536,114.2624,14692.0
2019-07-26 12:35:00,129.86,129.88,129.85,129.86,10367.0,114.2712,114.2888,114.2624,114.2712,10367.0
2019-07-26 12:40:00,129.87,129.9,129.86,129.89,6351.0,114.28,114.3064,114.2712,114.2976,6351.0
2019-07-26 12:45:00,129.89,129.9,129.86,129.88,24579.0,114.2976,114.3064,114.2712,114.2888,24579.0
2019-07-26 12:50:00,129.89,129.89,129.88,129.88,11152.0,114.2976,114.2976,114.2888,114.2888,11152.0
2019-07-26 12:55:00,129.88,129.91,129.88,129.91,5400.0,114.2888,114.3152,114.2888,114.3152,5400.0
2019-07-26 13:00:00,129.9,129.91,129.9,129.9,10403.0,114.3064,114.3152,114.3064,114.3064,10403.0
2019-07-26 13:05:00,129.91,129.93,129.9,129.91,19486.0,114.3152,114.3328,114.3064,114.3152,19486.0
2019-07-26 13:10:00,129.91,129.92,129.91,129.91,6017.0,114.3152,114.324,114.3152,114.3152,6017.0
2019-07-26 13:15:00,129.92,129.94,129.9,129.91,5040.0,114.324,114.3416,114.3064,114.3152,5040.0
2019-07-26 13:20:00,129.91,129.93,129.9,129.92,5287.0,114.3152,114.3328,114.3064,114.324,5287.0
2019-07-26 13:25:00,129.91,129.91,129.88,129.88,2628.0,114.3152,114.3152,114.2888,114.2888,2628.0
2019-07-26 13:30:00,129.88,129.89,129.87,129.89,7861.0,114.2888,114.2976,114.28,114.2976,7861.0
2019-07-26 13:35:00,129.88,129.91,129.87,129.9,5018.0,114.2888,114.3152,114.28,114.3064,5018.0
2019-07-26 13:40:00,129.9,129.91,129.88,129.88,5975.0,114.3064,114.3152,114.2888,114.2888,5975.0
2019-07-26 13:45:00,129.89,129.9,129.86,129.86,1893.0,114.2976,114.3064,114.2712,114.2712,1893.0
2019-07-26 13:50:00,129.86,129.88,129.85,129.86,4457.0,114.2712,114.2888,114.2624,114.2712,4457.0
2019-07-26 13:55:00,129.87,129.9,129.86,129.88,7489.0,114.28,114.3064,114.2712,114.2888,7489.0
2019-07-26 14:00:00,129.88,129.9,129.86,129.86,10518.0,114.2888,114.3064,114.2712,114.2712,10518.0
2019-07-26 14:05:00,129.86,129.9,129.85,129.89,6900.0,114.2712,114.3064,114.2624,114.2976,6900.0
2019-07-26 14:10:00,129.89,129.91,129.88,129.89,22216.0,114.2976,114.3152,114.2888,114.2976,22216.0
2019-07-26 14:15:00,129.89,129.9,129.88,129.88,10468.0,114.2976,114.3064,114.2888,114.2888,10468.0
2019-07-26 14:20:00,129.89,129.89,129.87,129.88,13021.0,114.2976,114.2976,114.28,114.2888,13021.0
2019-07-26 14:25:00,129.89,129.93,129.89,129.92,1589.0,114.2976,114.3328,114.2976,114.324,1589.0
2019-07-26 14:30:00,129.93,129.93,129.92,129.93,7533.0,114.3328,114.3328,114.324,114.3328,7533.0
2019-07-26 14:35:00,129.93,129.96,129.92,129.94,8856.0,114.3328,114.3592,114.324,114.3416,8856.0
2019-07-26 14:40:00,129.93,129.97,129.93,129.97,3938.0,114.3328,114.368,114.3328,114.368,3938.0
2019-07-26 14:45:00,129.96,130.03,129.96,130.02,5829.0,114.3592,114.4208,114.3592,114.412,5829.0
2019-07-26 14:50:00,130.01,130.04,130.0,130.03,5720.0,114.4032,114.4296,114.3944,114.4208,5720.0
2019-07-26 14:55:00,130.04,130.07,130.03,130.06,5732.0,114.4296,114.456,114.4208,114.4472,5732.0
2019-07-26 15:00:00,130.06,130.09,130.03,130.09,12853.0,114.4472,114.4736,114.4208,114.4736,12853.0
2019-07-26 15:05:00,130.09,130.09,130.05,130.06,2172.0,114.4736,114.4736,114.4384,114.4472,2172.0
2019-07-26 15:10:00,130.05,130.08,130.04,130.06,4432.0,114.4384,114.4648,114.4296,114.4472,4432.0
2019-07-26 15:15:00,130.06,130.1,130.03,130.05,34469.0,114.4472,114.4824,114.4208,114.4384,34469.0
2019-07-26 15:20:00,130.06,130.08,130.04,130.07,7105.0,114.4472,114.4648,114.4296,114.456,7105.0
2019-07-26 15:25:00,130.08,130.08,130.04,130.05,4700.0,114.4648,114.4648,114.4296,114.4384,4700.0
2019-07-26 15:30:00,130.06,130.12,130.05,130.11,7807.0,114.4472,114.5,114.4384,114.4912,7807.0
2019-07-26 15:35:00,130.1,130.13,130.1,130.12,6814.0,114.4824,114.5088,114.4824,114.5,6814.0
2019-07-26 15:40:00,130.12,130.12,130.06,130.06,6468.0,114.5,114.5,114.4472,114.4472,6468.0
2019-07-26 15:45:00,130.08,130.09,130.06,130.07,9904.0,114.4648,114.4736,114.4472,114.456,9904.0
2019-07-26 15:50:00,130.07,130.13,130.07,130.11,17101.0,114.456,114.5088,114.456,114.4912,17101.0
2019-07-26 15:55:00,130.11,130.12,130.03,130.06,30881.0,114.4912,114.5,114.4208,114.4472,30881.0
2019-07-29 09:30:00,130.04,130.07,129.95,130.03,21658.0,114.4296,114.456,114.3504,114.4208,21658.0
2019-07-29 09:35:00,130.04,130.13,129.99,130.0,4871.0,114.4296,114.5088,114.3856,114.3944,4871.0
2019-07-29 09:40:00,130.0,130.0,129.89,129.9,3054.0,114.3944,114.3944,114.2976,114.3064,3054.0
2019-07-29 09:45:00,129.92,129.96,129.91,129.94,7699.0,114.324,114.3592,114.3152,114.3416,7699.0
2019-07-29 09:50:00,129.93,130.0,129.92,129.95,5368.0,114.3328,114.3944,114.324,114.3504,5368.0
2019-07-29 09:55:00,129.95,129.97,129.91,129.91,3541.0,114.3504,114.368,114.3152,114.3152,3541.0
2019-07-29 10:00:00,129.9,129.91,129.85,129.87,8713.0,114.3064,114.3152,114.2624,114.28,8713.0
2019-07-29 10:05:00,129.86,129.86,129.79,129.8,7178.0,114.2712,114.2712,114.2096,114.2184,7178.0
2019-07-29 10:10:00,129.81,129.91,129.81,129.88,8843.0,114.2272,114.3152,114.2272,114.2888,8843.0
2019-07-29 10:15:00,129.89,129.97,129.89,129.95,9142.0,114.2976,114.368,114.2976,114.3504,9142.0
2019-07-29 10:20:00,129.97,129.97,129.92,129.95,11053.0,114.368,114.368,114.324,114.3504,11053.0
2019-07-29 10:25:00,129.93,129.96,129.91,129.93,1761.0,114.3328,114.3592,114.3152,114.3328,1761.0
2019-07-29 10:30:00,129.94,129.94,129.9,129.9,1000.0,114.3416,114.3416,114.3064,114.3064,1000.0
2019-07-29 10:35:00,129.87,129.91,129.86,129.86,1534.0,114.28,114.3152,114.2712,114.2712,1534.0
2019-07-29 10:40:00,129.87,129.93,129.87,129.92,1055.0,114.28,114.3328,114.28,114.324,1055.0
2019-07-29 10:45:00,129.97,130.02,129.96,129.98,4109.0,114.368,114.412,114.3592,114.3768,4109.0
2019-07-29 10:50:00,129.98,130.0,129.97,129.97,2465.0,114.3768,114.3944,114.368,114.368,2465.0
2019-07-29 10:55:00,130.01,130.02,129.96,129.97,6510.0,114.4032,114.412,114.3592,114.368,6510.0
2019-07-29 11:00:00,129.99,130.01,129.95,129.97,12087.0,114.3856,114.4032,114.3504,114.368,12087.0
2019-07-29 11:05:00,129.98,130.02,129.98,130.02,1473.0,114.3768,114.412,114.3768,114.412,1473.0
2019-07-29 11:10:00,130.03,130.05,130.01,130.04,4748.0,114.4208,114.4384,114.4032,114.4296,4748.0
2019-07-29 11:15:00,130.03,130.06,130.0,130.05,3743.0,114.4208,114.4472,114.3944,114.4384,3743.0
2019-07-29 11:20:00,130.05,130.05,130.03,130.03,1472.0,114.4384,114.4384,114.4208,114.4208,1472.0
2019-07-29 11:25:00,130.05,130.07,130.02,130.03,3013.0,114.4384,114.456,114.412,114.4208,3013.0
2019-07-29 11:30:00,130.05,130.05,129.99,129.99,7733.0,114.4384,114.4384,114.3856,114.3856,7733.0
2019-07-29 11:35:00,129.99,130.07,129.98,130.06,2022.0,114.3856,114.456,114.3768,114.4472,2022.0
2019-07-29 11:40:00,130.06,130.1,130.06,130.1,2828.0,114.4472,114.4824,114.4472,114.4824,2828.0
2019-07-29 11:45:00,130.12,130.13,130.06,130.06,5710.0,114.5,114.5088,114.4472,114.4472,5710.0
2019-07-29 11:50:00,130.08,130.09,130.06,130.08,3741.0,114.4648,114.4736,114.4472,114.4648,3741.0
2019-07-29 11:55:00,130.09,130.11,130.09,130.09,2755.0,114.4736,114.4912,114.4736,114.4736,2755.0
2019-07-29 12:00:00,130.07,130.07,130.02,130.03,4277.0,114.456,114.456,114.412,114.4208,4277.0
2019-07-29 12:05:00,130.04,130.04,130.0,130.02,4797.0,114.4296,114.4296,114.3944,114.412,4797.0
2019-07-29 12:10:00,130.01,130.01,129.95,129.96,1361.0,114.4032,114.4032,114.3504,114.3592,1361.0
2019-07-29 12:15:00,129.95,129.95,129.91,129.93,2553.0,114.3504,114.3504,114.3152,114.3328,2553.0
2019-07-29 12:20:00,129.94,129.97,129.93,129.95,2195.0,114.3416,114.368,114.3328,114.3504,2195.0
2019-07-29 12:25:00,129.95,130.01,129.95,130.01,2174.0,114.3504,114.4032,114.3504,114.4032,2174.0
2019-07-29 12:30:00,130.0,130.01,130.0,130.0,2120.0,114.3944,114.4032,114.3944,114.3944,2120.0
2019-07-29 12:35:00,130.01,130.02,129.95,129.97,2486.0,114.4032,114.412,114.3504,114.368,2486.0
2019-07-29 12:40:00,129.96,129.97,129.93,129.95,2320.0,114.3592,114.368,114.3328,114.3504,2320.0
2019-07-29 12:45:00,129.95,129.96,129.94,129.95,2701.0,114.3504,114.3592,114.3416,114.3504,2701.0
2019-07-29 12:50:00,129.94,129.95,129.93,129.94,6611.0,114.3416,114.3504,114.3328,114.3416,6611.0
2019-07-29 12:55:00,129.95,130.03,129.95,130.03,6218.0,114.3504,114.4208,114.3504,114.4208,6218.0
2019-07-29 13:00:00,130.03,130.06,130.0,130.01,14357.0,114.4208,114.4472,114.3944,114.4032,14357.0
2019-07-29 13:05:00,129.98,130.0,129.95,129.97,153860.0,114.3768,114.3944,114.3504,114.368,153860.0
2019-07-29 13:10:00,129.96,129.97,129.95,129.96,42181.0,114.3592,114.368,114.3504,114.3592,42181.0
2019-07-29 13:15:00,129.96,130.02,129.96,130.0,7021.0,114.3592,114.412,114.3592,114.3944,7021.0
2019-07-29 13:20:00,130.0,130.0,129.98,129.99,1981.0,114.3944,114.3944,114.3768,114.3856,1981.0
2019-07-29 13:25:00,130.0,130.0,129.97,129.98,5344.0,114.3944,114.3944,114.368,114.3768,5344.0
2019-07-29 13:30:00,129.99,130.01,129.98,129.99,8222.0,114.3856,114.4032,114.3768,114.3856,8222.0
2019-07-29 13:35:00,130.0,130.0,129.98,129.98,1257.0,114.3944,114.3944,114.3768,114.3768,1257.0
2019-07-29 13:40:00,129.99,130.0,129.97,129.97,8726.0,114.3856,114.3944,114.368,114.368,8726.0
2019-07-29 13:45:00,129.98,129.99,129.95,129.98,5441.0,114.3768,114.3856,114.3504,114.3768,5441.0
2019-07-29 13:50:00,129.99,129.99,129.96,129.96,1475.0,114.3856,114.3856,114.3592,114.3592,1475.0
2019-07-29 13:55:00,129.94,129.95,129.92,129.93,14174.0,114.3416,114.3504,114.324,114.3328,14174.0
2019-07-29 14:00:00,129.93,129.94,129.89,129.89,1400.0,114.3328,114.3416,114.2976,114.2976,1400.0
2019-07-29 14:05:00,129.87,129.88,129.86,129.88,1010.0,114.28,114.2888,114.2712,114.2888,1010.0
2019-07-29 14:10:00,129.89,129.93,129.88,129.93,2281.0,114.2976,114.3328,114.2888,114.3328,2281.0
2019-07-29 14:15:00,129.92,129.93,129.9,129.92,10519.0,114.324,114.3328,114.3064,114.324,10519.0
2019-07-29 14:20:00,129.93,129.97,129.92,129.97,3112.0,114.3328,114.368,114.324,114.368,3112.0
2019-07-29 14:25:00,129.95,129.98,129.92,129.97,17146.0,114.3504,114.3768,114.324,114.368,17146.0
2019-07-29 14:30:00,129.97,129.98,129.91,129.93,19845.0,114.368,114.3768,114.3152,114.3328,19845.0
2019-07-29 14:35:00,129.92,129.94,129.9,129.9,7599.0,114.324,114.3416,114.3064,114.3064,7599.0
2019-07-29 14:40:00,129.9,129.9,129.88,129.89,1072.0,114.3064,114.3064,114.2888,114.2976,1072.0
2019-07-29 14:45:00,129.88,129.88,129.85,129.86,3429.0,114.2888,114.2888,114.2624,114.2712,3429.0
2019-07-29 14:50:00,129.87,129.93,129.86,129.91,4411.0,114.28,114.3328,114.2712,114.3152,4411.0
2019-07-29 14:55:00,129.91,129.93,129.9,129.91,5055.0,114.3152,114.3328,114.3064,114.3152,5055.0
2019-07-29 15:00:00,129.91,129.93,129.9,129.91,4394.0,114.3152,114.3328,114.3064,114.3152,4394.0
2019-07-29 15:05:00,129.91,129.92,129.88,129.9,6901.0,114.3152,114.324,114.2888,114.3064,6901.0
2019-07-29 15:10:00,129.9,129.9,129.85,129.85,12374.0,114.3064,114.3064,114.2624,114.2624,12374.0
2019-07-29 15:15:00,129.84,129.85,129.79,129.84,15471.0,114.2536,114.2624,114.2096,114.2536,15471.0
2019-07-29 15:20:00,129.84,129.88,129.84,129.87,5027.0,114.2536,114.2888,114.2536,114.28,5027.0
2019-07-29 15:25:00,129.88,129.88,129.8,129.8,9032.0,114.2888,114.2888,114.2184,114.2184,9032.0
2019-07-29 15:30:00,129.82,129.86,129.8,129.81,6664.0,114.236,114.2712,114.2184,114.2272,6664.0
2019-07-29 15:35:00,129.8,129.84,129.8,129.84,7549.0,114.2184,114.2536,114.2184,114.2536,7549.0
2019-07-29 15:40:00,129.84,129.91,129.83,129.91,11090.0,114.2536,114.3152,114.2448,114.3152,11090.0
2019-07-29 15:45:00,129.91,129.92,129.86,129.89,11831.0,114.3152,114.324,114.2712,114.2976,11831.0
2019-07-29 15:50:00,129.9,129.96,129.9,129.95,24774.0,114.3064,114.3592,114.3064,114.3504,24774.0
2019-07-29 15:55:00,129.94,129.94,129.87,129.88,15287.0,114.3416,114.3416,114.28,114.2888,15287.0
2019-07-30 09:30:00,129.28,129.3,129.09,129.14,58579.0,113.7609,113.7785,113.5937,113.6377,58579.0
2019-07-30 09:35:00,129.17,129.38,129.09,129.28,19130.0,113.6641,113.8488,113.5937,113.7609,19130.0
2019-07-30 09:40:00,129.33,129.35,129.22,129.34,19382.0,113.8048,113.8224,113.7081,113.8136,19382.0
2019-07-30 09:45:00,129.35,129.4,129.28,129.4,6723.0,113.8224,113.8664,113.7609,113.8664,6723.0
2019-07-30 09:50:00,129.4,129.43,129.32,129.43,28255.0,113.8664,113.8928,113.7961,113.8928,28255.0
2019-07-30 09:55:00,129.46,129.5,129.44,129.44,3950.0,113.9192,113.9544,113.9016,113.9016,3950.0
2019-07-30 10:00:00,129.43,129.53,129.42,129.47,11716.0,113.8928,113.9808,113.884,113.928,11716.0
2019-07-30 10:05:00,129.5,129.54,129.45,129.46,4806.0,113.9544,113.9896,113.9104,113.9192,4806.0
2019-07-30 10:10:00,129.47,129.47,129.34,129.39,27837.0,113.928,113.928,113.8136,113.8576,27837.0
2019-07-30 10:15:00,129.39,129.43,129.38,129.43,8191.0,113.8576,113.8928,113.8488,113.8928,8191.0
2019-07-30 10:20:00,129.42,129.46,129.35,129.35,16387.0,113.884,113.9192,113.8224,113.8224,16387.0
2019-07-30 10:25:00,129.34,129.41,129.31,129.4,3043.0,113.8136,113.8752,113.7873,113.8664,3043.0
2019-07-30 10:30:00,129.42,129.52,129.4,129.46,9492.0,113.884,113.972,113.8664,113.9192,9492.0
2019-07-30 10:35:00,129.5,129.5,129.44,129.47,11127.0,113.9544,113.9544,113.9016,113.928,11127.0
2019-07-30 10:40:00,129.48,129.5,129.42,129.42,6476.0,113.9368,113.9544,113.884,113.884,6476.0
2019-07-30 10:45:00,129.4,129.44,129.4,129.44,3000.0,113.8664,113.9016,113.8664,113.9016,3000.0
2019-07-30 10:50:00,129.45,129.52,129.44,129.52,5655.0,113.9104,113.972,113.9016,113.972,5655.0
2019-07-30 10:55:00,129.5,129.5,129.45,129.47,6833.0,113.9544,113.9544,113.9104,113.928,6833.0
2019-07-30 11:00:00,129.47,129.56,129.46,129.51,7386.0,113.928,114.0072,113.9192,113.9632,7386.0
2019-07-30 11:05:00,129.53,129.57,129.5,129.56,23267.0,113.9808,114.016,113.9544,114.0072,23267.0
2019-07-30 11:10:00,129.55,129.57,129.52,129.54,9316.0,113.9984,114.016,113.972,113.9896,9316.0
2019-07-30 11:15:00,129.55,129.56,129.52,129.53,3758.0,113.9984,114.0072,113.972,113.9808,3758.0
2019-07-30 11:20:00,129.55,129.61,129.55,129.59,8305.0,113.9984,114.0512,113.9984,114.0336,8305.0
2019-07-30 11:25:00,129.58,129.63,129.58,129.59,1426.0,114.0248,114.0688,114.0248,114.0336,1426.0
2019-07-30 11:30:00,129.6,129.66,129.6,129.64,6511.0,114.0424,114.0952,114.0424,114.0776,6511.0
2019-07-30 11:35:00,129.62,129.63,129.58,129.59,3300.0,114.06,114.0688,114.0248,114.0336,3300.0
2019-07-30 11:40:00,129.57,129.61,129.57,129.58,4293.0,114.016,114.0512,114.016,114.0248,4293.0
2019-07-30 11:45:00,129.58,129.6,129.56,129.57,2200.0,114.0248,114.0424,114.0072,114.016,2200.0
2019-07-30 11:50:00,129.56,129.57,129.52,129.57,4250.0,114.0072,114.016,113.972,114.016,4250.0
2019-07-30 11:55:00,129.57,129.58,129.51,129.53,4425.0,114.016,114.0248,113.9632,113.9808,4425.0
2019-07-30 12:00:00,129.52,129.58,129.5,129.56,3883.0,113.972,114.0248,113.9544,114.0072,3883.0
2019-07-30 12:05:00,129.57,129.62,129.55,129.6,2251.0,114.016,114.06,113.9984,114.0424,2251.0
2019-07-30 12:10:00,129.59,129.63,129.58,129.6,8947.0,114.0336,114.0688,114.0248,114.0424,8947.0
2019-07-30 12:15:00,129.61,129.64,129.61,129.62,2369.0,114.0512,114.0776,114.0512,114.06,2369.0
2019-07-30 12:20:00,129.61,129.61,129.58,129.6,1275.0,114.0512,114.0512,114.0248,114.0424,1275.0
2019-07-30 12:25:00,129.61,129.61,129.58,129.61,6177.0,114.0512,114.0512,114.0248,114.0512,6177.0
2019-07-30 12:30:00,129.62,129.64,129.61,129.64,915.0,114.06,114.0776,114.0512,114.0776,915.0
2019-07-30 12:35:00,129.6,129.63,129.6,129.62,3667.0,114.0424,114.0688,114.0424,114.06,3667.0
2019-07-30 12:40:00,129.63,129.65,129.63,129.65,3330.0,114.0688,114.0864,114.0688,114.0864,3330.0
2019-07-30 12:45:00,129.64,129.64,129.6,129.6,2407.0,114.0776,114.0776,114.0424,114.0424,2407.0
2019-07-30 12:50:00,129.6,129.61,129.51,129.51,7518.0,114.0424,114.0512,113.9632,113.9632,7518.0
2019-07-30 12:55:00,129.52,129.52,129.48,129.51,13960.0,113.972,113.972,113.9368,113.9632,13960.0
2019-07-30 13:00:00,129.52,129.54,129.52,129.53,1681.0,113.972,113.9896,113.972,113.9808,1681.0
2019-07-30 13:05:00,129.51,129.54,129.5,129.5,2616.0,113.9632,113.9896,113.9544,113.9544,2616.0
2019-07-30 13:10:00,129.51,129.53,129.51,129.51,1494.0,113.9632,113.9808,113.9632,113.9632,1494.0
2019-07-30 13:15:00,129.5,129.53,129.49,129.52,3127.0,113.9544,113.9808,113.9456,113.972,3127.0
2019-07-30 13:20:00,129.52,129.56,129.51,129.56,5549.0,113.972,114.0072,113.9632,114.0072,5549.0
2019-07-30 13:25:00,129.55,129.55,129.49,129.53,2464.0,113.9984,113.9984,113.9456,113.9808,2464.0
2019-07-30 13:30:00,129.54,129.57,129.53,129.53,1326.0,113.9896,114.016,113.9808,113.9808,1326.0
2019-07-30 13:35:00,129.55,129.56,129.52,129.54,11249.0,113.9984,114.0072,113.972,113.9896,11249.0
2019-07-30 13:40:00,129.55,129.56,129.54,129.56,1651.0,113.9984,114.0072,113.9896,114.0072,1651.0
2019-07-30 13:45:00,129.56,129.57,129.56,129.57,1378.0,114.0072,114.016,114.0072,114.016,1378.0
2019-07-30 13:50:00,129.58,129.63,129.57,129.61,21637.0,114.0248,114.0688,114.016,114.0512,21637.0
2019-07-30 13:55:00,129.62,129.64,129.62,129.63,2320.0,114.06,114.0776,114.06,114.0688,2320.0
2019-07-30 14:00:00,129.62,129.77,129.62,129.75,3754.0,114.06,114.192,114.06,114.1744,3754.0
2019-07-30 14:05:00,129.76,129.78,129.72,129.72,4642.0,114.1832,114.2008,114.148,114.148,4642.0
2019-07-30 14:10:00,129.72,129.76,129.72,129.76,2755.0,114.148,114.1832,114.148,114.1832,2755.0
2019-07-30 14:15:00,129.75,129.82,129.75,129.81,14250.0,114.1744,114.236,114.1744,114.2272,14250.0
2019-07-30 14:20:00,129.82,129.82,129.81,129.82,2556.0,114.236,114.236,114.2272,114.236,2556.0
2019-07-30 14:25:00,129.79,129.82,129.75,129.79,2127.0,114.2096,114.236,114.1744,114.2096,2127.0
2019-07-30 14:30:00,129.78,129.79,129.77,129.78,5447.0,114.2008,114.2096,114.192,114.2008,5447.0
2019-07-30 14:35:00,129.77,129.8,129.77,129.8,1705.0,114.192,114.2184,114.192,114.2184,1705.0
2019-07-30 14:40:00,129.78,129.79,129.75,129.76,3918.0,114.2008,114.2096,114.1744,114.1832,3918.0
2019-07-30 14:45:00,129.75,129.78,129.74,129.77,11955.0,114.1744,114.2008,114.1656,114.192,11955.0
2019-07-30 14:50:00,129.75,129.75,129.73,129.74,1202.0,114.1744,114.1744,114.1568,114.1656,1202.0
2019-07-30 14:55:00,129.73,129.73,129.71,129.72,1231.0,114.1568,114.1568,114.1392,114.148,1231.0
2019-07-30 15:00:00,129.73,129.77,129.72,129.76,6476.0,114.1568,114.192,114.148,114.1832,6476.0
2019-07-30 15:05:00,129.74,129.75,129.69,129.71,4984.0,114.1656,114.1744,114.1216,114.1392,4984.0
2019-07-30 15:10:00,129.72,129.77,129.71,129.77,7879.0,114.148,114.192,114.1392,114.192,7879.0
2019-07-30 15:15:00,129.77,129.79,129.72,129.74,5835.0,114.192,114.2096,114.148,114.1656,5835.0
2019-07-30 15:20:00,129.74,129.74,129.65,129.67,7146.0,114.1656,114.1656,114.0864,114.104,7146.0
2019-07-30 15:25:00,129.66,129.7,129.64,129.64,5048.0,114.0952,114.1304,114.0776,114.0776,5048.0
2019-07-30 15:30:00,129.65,129.7,129.64,129.69,3676.0,114.0864,114.1304,114.0776,114.1216,3676.0
2019-07-30 15:35:00,129.68,129.71,129.66,129.67,6405.0,114.1128,114.1392,114.0952,114.104,6405.0
2019-07-30 15:40:00,129.66,129.69,129.62,129.63,12676.0,114.0952,114.1216,114.06,114.0688,12676.0
2019-07-30 15:45:00,129.62,129.75,129.62,129.74,9650.0,114.06,114.1744,114.06,114.1656,9650.0
2019-07-30 15:50:00,129.75,129.76,129.69,129.7,35712.0,114.1744,114.1832,114.1216,114.1304,35712.0
2019-07-30 15:55:00,129.7,129.83,129.63,129.83,270662.0,114.1304,114.2448,114.0688,114.2448,270662.0
2019-07-31 09:30:00,129.76,129.8,129.59,129.72,50075.0,114.1832,114.2184,114.0336,114.148,50075.0
2019-07-31 09:35:00,129.7,129.79,129.63,129.66,9576.0,114.1304,114.2096,114.0688,114.0952,9576.0
2019-07-31 09:40:00,129.66,129.67,129.6,129.67,6040.0,114.0952,114.104,114.0424,114.104,6040.0
2019-07-31 09:45:00,129.66,129.67,129.59,129.64,8534.0,114.0952,114.104,114.0336,114.0776,8534.0
2019-07-31 09:50:00,129.63,129.68,129.6,129.6,6752.0,114.0688,114.1128,114.0424,114.0424,6752.0
2019-07-31 09:55:00,129.61,129.66,129.58,129.62,45434.0,114.0512,114.0952,114.0248,114.06,45434.0
2019-07-31 10:00:00,129.62,129.62,129.53,129.55,13877.0,114.06,114.06,113.9808,113.9984,13877.0
2019-07-31 10:05:00,129.55,129.57,129.49,129.52,6493.0,113.9984,114.016,113.9456,113.972,6493.0
2019-07-31 10:10:00,129.52,129.54,129.51,129.53,10354.0,113.972,113.9896,113.9632,113.9808,10354.0
2019-07-31 10:15:00,129.53,129.53,129.47,129.5,14953.0,113.9808,113.9808,113.928,113.9544,14953.0
2019-07-31 10:20:00,129.5,129.5,129.45,129.47,20645.0,113.9544,113.9544,113.9104,113.928,20645.0
2019-07-31 10:25:00,129.46,129.48,129.4,129.4,8233.0,113.9192,113.9368,113.8664,113.8664,8233.0
2019-07-31 10:30:00,129.4,129.44,129.33,129.41,31299.0,113.8664,113.9016,113.8048,113.8752,31299.0
2019-07-31 10:35:00,129.41,129.42,129.39,129.41,66508.0,113.8752,113.884,113.8576,113.8752,66508.0
2019-07-31 10:40:00,129.41,129.44,129.39,129.39,38941.0,113.8752,113.9016,113.8576,113.8576,38941.0
2019-07-31 10:45:00,129.39,129.43,129.38,129.43,37150.0,113.8576,113.8928,113.8488,113.8928,37150.0
2019-07-31 10:50:00,129.4,129.42,129.38,129.42,11948.0,113.8664,113.884,113.8488,113.884,11948.0
2019-07-31 10:55:00,129.41,129.44,129.4,129.42,4460.0,113.8752,113.9016,113.8664,113.884,4460.0
2019-07-31 11:00:00,129.43,129.52,129.43,129.52,16159.0,113.8928,113.972,113.8928,113.972,16159.0
2019-07-31 11:05:00,129.52,129.53,129.5,129.53,9412.0,113.972,113.9808,113.9544,113.9808,9412.0
2019-07-31 11:10:00,129.54,129.58,129.54,129.56,6495.0,113.9896,114.0248,113.9896,114.0072,6495.0
2019-07-31 11:15:00,129.56,129.59,129.54,129.59,11980.0,114.0072,114.0336,113.9896,114.0336,11980.0
2019-07-31 11:20:00,129.59,129.67,129.59,129.66,12255.0,114.0336,114.104,114.0336,114.0952,12255.0
2019-07-31 11:25:00,129.66,129.67,129.62,129.62,18950.0,114.0952,114.104,114.06,114.06,18950.0
2019-07-31 11:30:00,129.63,129.67,129.6,129.6,17912.0,114.0688,114.104,114.0424,114.0424,17912.0
2019-07-31 11:35:00,129.62,129.66,129.6,129.66,5956.0,114.06,114.0952,114.0424,114.0952,5956.0
2019-07-31 11:40:00,129.65,129.7,129.65,129.68,8732.0,114.0864,114.1304,114.0864,114.1128,8732.0
2019-07-31 11:45:00,129.69,129.72,129.68,129.69,9632.0,114.1216,114.148,114.1128,114.1216,9632.0
2019-07-31 11:50:00,129.7,129.75,129.69,129.73,6746.0,114.1304,114.1744,114.1216,114.1568,6746.0
2019-07-31 11:55:00,129.73,129.76,129.73,129.76,5029.0,114.1568,114.1832,114.1568,114.1832,5029.0
2019-07-31 12:00:00,129.74,129.76,129.72,129.74,13211.0,114.1656,114.1832,114.148,114.1656,13211.0
2019-07-31 12:05:00,129.74,129.77,129.73,129.74,2332.0,114.1656,114.192,114.1568,114.1656,2332.0
2019-07-31 12:10:00,129.73,129.76,129.73,129.73,13341.0,114.1568,114.1832,114.1568,114.1568,13341.0
2019-07-31 12:15:00,129.74,129.75,129.72,129.73,18193.0,114.1656,114.1744,114.148,114.1568,18193.0
2019-07-31 12:20:00,129.72,129.73,129.7,129.71,4320.0,114.148,114.1568,114.1304,114.1392,4320.0
2019-07-31 12:25:00,129.73,129.73,129.71,129.73,7446.0,114.1568,114.1568,114.1392,114.1568,7446.0
2019-07-31 12:30:00,129.73,129.74,129.69,129.69,3092.0,114.1568,114.1656,114.1216,114.1216,3092.0
2019-07-31 12:35:00,129.7,129.7,129.65,129.66,20176.0,114.1304,114.1304,114.0864,114.0952,20176.0
2019-07-31 12:40:00,129.66,129.67,129.64,129.66,12415.0,114.0952,114.104,114.0776,114.0952,12415.0
2019-07-31 12:45:00,129.66,129.71,129.66,129.67,6132.0,114.0952,114.1392,114.0952,114.104,6132.0
2019-07-31 12:50:00,129.67,129.67,129.64,129.65,2133.0,114.104,114.104,114.0776,114.0864,2133.0
2019-07-31 12:55:00,129.66,129.7,129.65,129.7,2121.0,114.0952,114.1304,114.0864,114.1304,2121.0
2019-07-31 13:00:00,129.69,129.73,129.68,129.72,2083.0,114.1216,114.1568,114.1128,114.148,2083.0
2019-07-31 13:05:00,129.71,129.74,129.7,129.72,3044.0,114.1392,114.1656,114.1304,114.148,3044.0
2019-07-31 13:10:00,129.72,129.75,129.72,129.73,3535.0,114.148,114.1744,114.148,114.1568,3535.0
2019-07-31 13:15:00,129.73,129.74,129.71,129.72,6578.0,114.1568,114.1656,114.1392,114.148,6578.0
2019-07-31 13:20:00,129.72,129.82,129.72,129.8,5343.0,114.148,114.236,114.148,114.2184,5343.0
2019-07-31 13:25:00,129.82,129.82,129.76,129.77,12132.0,114.236,114.236,114.1832,114.192,12132.0
2019-07-31 13:30:00,129.76,129.8,129.76,129.78,10444.0,114.1832,114.2184,114.1832,114.2008,10444.0
2019-07-31 13:35:00,129.78,129.78,129.74,129.76,10022.0,114.2008,114.2008,114.1656,114.1832,10022.0
2019-07-31 13:40:00,129.79,129.79,129.76,129.77,5098.0,114.2096,114.2096,114.1832,114.192,5098.0
2019-07-31 13:45:00,129.76,129.79,129.75,129.76,2464.0,114.1832,114.2096,114.1744,114.1832,2464.0
2019-07-31 13:50:00,129.75,129.75,129.65,129.66,16892.0,114.1744,114.1744,114.0864,114.0952,16892.0
2019-07-31 13:55:00,129.66,129.82,129.66,129.79,18440.0,114.0952,114.236,114.0952,114.2096,18440.0
2019-07-31 14:00:00,129.75,129.75,129.33,129.52,56382.0,114.1744,114.1744,113.8048,113.972,56382.0
2019-07-31 14:05:00,129.5,129.65,129.46,129.47,7400.0,113.9544,114.0864,113.9192,113.928,7400.0
2019-07-31 14:10:00,129.51,129.62,129.5,129.56,61682.0,113.9632,114.06,113.9544,114.0072,61682.0
2019-07-31 14:15:00,129.55,129.55,129.46,129.51,6956.0,113.9984,113.9984,113.9192,113.9632,6956.0
2019-07-31 14:20:00,129.5,129.51,129.38,129.39,4686.0,113.9544,113.9632,113.8488,113.8576,4686.0
2019-07-31 14:25:00,129.44,129.49,129.41,129.42,20377.0,113.9016,113.9456,113.8752,113.884,20377.0
2019-07-31 14:30:00,129.44,129.53,129.44,129.49,44958.0,113.9016,113.9808,113.9016,113.9456,44958.0
2019-07-31 14:35:00,129.53,129.55,129.07,129.07,67020.0,113.9808,113.9984,113.5761,113.5761,67020.0
2019-07-31 14:40:00,129.07,129.17,128.84,128.85,31246.0,113.5761,113.6641,113.3737,113.3825,31246.0
2019-07-31 14:45:00,128.84,128.88,128.51,128.56,36217.0,113.3737,113.4089,113.0833,113.1273,36217.0
2019-07-31 14:50:00,128.55,128.57,127.7,128.24,204274.0,113.1185,113.1361,112.3705,112.8457,204274.0
2019-07-31 14:55:00,128.3,128.48,128.21,128.41,31226.0,112.8985,113.0569,112.8193,112.9953,31226.0
2019-07-31 15:00:00,128.39,128.91,128.34,128.7,12791.0,112.9777,113.4353,112.9337,113.2505,12791.0
2019-07-31 15:05:00,128.73,128.89,128.61,128.79,49998.0,113.2769,113.4177,113.1713,113.3297,49998.0
2019-07-31 15:10:00,128.77,128.79,128.58,128.78,16798.0,113.3121,113.3297,113.1449,113.3209,16798.0
2019-07-31 15:15:00,128.73,128.92,128.51,128.92,22126.0,113.2769,113.4441,113.0833,113.4441,22126.0
2019-07-31 15:20:00,128.87,129.07,128.84,128.98,48396.0,113.4001,113.5761,113.3737,113.4969,48396.0
2019-07-31 15:25:00,129.1,129.21,129.05,129.12,31044.0,113.6025,113.6993,113.5585,113.6201,31044.0
2019-07-31 15:30:00,129.05,129.07,128.91,128.92,39326.0,113.5585,113.5761,113.4353,113.4441,39326.0
2019-07-31 15:35:00,128.91,129.04,128.89,129.01,86311.0,113.4353,113.5497,113.4177,113.5233,86311.0
2019-07-31 15:40:00,129.04,129.09,128.88,129.09,25301.0,113.5497,113.5937,113.4089,113.5937,25301.0
2019-07-31 15:45:00,129.08,129.13,128.94,128.98,25763.0,113.5849,113.6289,113.4617,113.4969,25763.0
2019-07-31 15:50:00,128.97,128.97,128.62,128.62,62779.0,113.4881,113.4881,113.1801,113.1801,62779.0
2019-07-31 15:55:00,128.64,128.68,128.44,128.44,272409.0,113.1977,113.2329,113.0217,113.0217,272409.0
2019-08-01 09:30:00,128.49,128.54,128.29,128.41,30131.0,113.0657,113.1097,112.8897,112.9953,30131.0
2019-08-01 09:35:00,128.37,128.37,128.22,128.3,3963.0,112.9601,112.9601,112.8281,112.8985,3963.0
2019-08-01 09:40:00,128.27,128.51,128.26,128.44,20049.0,112.8721,113.0833,112.8633,113.0217,20049.0
2019-08-01 09:45:00,128.42,128.62,128.42,128.62,7898.0,113.0041,113.1801,113.0041,113.1801,7898.0
2019-08-01 09:50:00,128.65,128.71,128.52,128.52,8662.0,113.2065,113.2593,113.0921,113.0921,8662.0
2019-08-01 09:55:00,128.57,128.61,128.53,128.61,3911.0,113.1361,113.1713,113.1009,113.1713,3911.0
2019-08-01 10:00:00,128.64,128.68,128.5,128.5,7753.0,113.1977,113.2329,113.0745,113.0745,7753.0
2019-08-01 10:05:00,128.54,128.73,128.54,128.72,8566.0,113.1097,113.2769,113.1097,113.2681,8566.0
2019-08-01 10:10:00,128.74,128.74,128.64,128.66,5291.0,113.2857,113.2857,113.1977,113.2153,5291.0
2019-08-01 10:15:00,128.66,128.78,128.65,128.76,15113.0,113.2153,113.3209,113.2065,113.3033,15113.0
2019-08-01 10:20:00,128.74,128.81,128.74,128.81,8111.0,113.2857,113.3473,113.2857,113.3473,8111.0
2019-08-01 10:25:00,128.8,128.9,128.78,128.9,6928.0,113.3385,113.4265,113.3209,113.4265,6928.0
2019-08-01 10:30:00,128.93,129.03,128.87,128.99,9298.0,113.4529,113.5409,113.4001,113.5057,9298.0
2019-08-01 10:35:00,129.0,129.0,128.88,128.89,8404.0,113.5145,113.5145,113.4089,113.4177,8404.0
2019-08-01 10:40:00,128.87,128.9,128.86,128.89,3405.0,113.4001,113.4265,113.3913,113.4177,3405.0
2019-08-01 10:45:00,128.89,128.91,128.83,128.89,4669.0,113.4177,113.4353,113.3649,113.4177,4669.0
2019-08-01 10:50:00,128.89,128.98,128.86,128.97,31376.0,113.4177,113.4969,113.3913,113.4881,31376.0
2019-08-01 10:55:00,128.98,129.0,128.93,129.0,5526.0,113.4969,113.5145,113.4529,113.5145,5526.0
2019-08-01 11:00:00,129.02,129.1,128.93,128.97,8612.0,113.5321,113.6025,113.4529,113.4881,8612.0
2019-08-01 11:05:00,128.97,128.97,128.87,128.94,16864.0,113.4881,113.4881,113.4001,113.4617,16864.0
2019-08-01 11:10:00,128.97,129.05,128.95,129.0,6921.0,113.4881,113.5585,113.4705,113.5145,6921.0
2019-08-01 11:15:00,129.0,129.06,128.95,128.96,20348.0,113.5145,113.5673,113.4705,113.4793,20348.0
2019-08-01 11:20:00,129.0,129.07,129.0,129.06,4507.0,113.5145,113.5761,113.5145,113.5673,4507.0
2019-08-01 11:25:00,129.06,129.16,129.02,129.15,7800.0,113.5673,113.6553,113.5321,113.6465,7800.0
2019-08-01 11:30:00,129.15,129.15,129.07,129.13,4025.0,113.6465,113.6465,113.5761,113.6289,4025.0
2019-08-01 11:35:00,129.14,129.17,129.12,129.14,3055.0,113.6377,113.6641,113.6201,113.6377,3055.0
2019-08-01 11:40:00,129.14,129.21,129.12,129.21,1895.0,113.6377,113.6993,113.6201,113.6993,1895.0
2019-08-01 11:45:00,129.18,129.19,129.14,129.19,795.0,113.6729,113.6817,113.6377,113.6817,795.0
2019-08-01 11:50:00,129.17,129.19,129.14,129.14,2931.0,113.6641,113.6817,113.6377,113.6377,2931.0
2019-08-01 11:55:00,129.14,129.15,129.07,129.09,2105.0,113.6377,113.6465,113.5761,113.5937,2105.0
2019-08-01 12:00:00,129.08,129.08,129.03,129.06,1869.0,113.5849,113.5849,113.5409,113.5673,1869.0
2019-08-01 12:05:00,129.09,129.09,129.03,129.04,12912.0,113.5937,113.5937,113.5409,113.5497,12912.0
2019-08-01 12:10:00,129.02,129.03,129.01,129.03,6757.0,113.5321,113.5409,113.5233,113.5409,6757.0
2019-08-01 12:15:00,129.01,129.04,128.93,128.93,5382.0,113.5233,113.5497,113.4529,113.4529,5382.0
2019-08-01 12:20:00,128.93,128.96,128.92,128.94,11725.0,113.4529,113.4793,113.4441,113.4617,11725.0
2019-08-01 12:25:00,128.93,128.95,128.91,128.93,2083.0,113.4529,113.4705,113.4353,113.4529,2083.0
2019-08-01 12:30:00,128.93,129.01,128.92,129.0,20219.0,113.4529,113.5233,113.4441,113.5145,20219.0
2019-08-01 12:35:00,128.99,129.01,128.98,129.01,3190.0,113.5057,113.5233,113.4969,113.5233,3190.0
2019-08-01 12:40:00,129.01,129.04,129.0,129.03,8493.0,113.5233,113.5497,113.5145,113.5409,8493.0
2019-08-01 12:45:00,129.04,129.08,129.0,129.01,1900.0,113.5497,113.5849,113.5145,113.5233,1900.0
2019-08-01 12:50:00,129.05,129.05,129.02,129.05,1733.0,113.5585,113.5585,113.5321,113.5585,1733.0
2019-08-01 12:55:00,129.04,129.04,129.0,129.02,2800.0,113.5497,113.5497,113.5145,113.5321,2800.0
2019-08-01 13:00:00,129.03,129.04,128.97,129.0,5293.0,113.5409,113.5497,113.4881,113.5145,5293.0
2019-08-01 13:05:00,128.99,129.01,128.97,128.98,2242.0,113.5057,113.5233,113.4881,113.4969,2242.0
2019-08-01 13:10:00,129.0,129.0,128.96,128.98,19028.0,113.5145,113.5145,113.4793,113.4969,19028.0
2019-08-01 13:15:00,128.99,128.99,128.97,128.97,3414.0,113.5057,113.5057,113.4881,113.4881,3414.0
2019-08-01 13:20:00,128.97,129.01,128.97,129.01,2325.0,113.4881,113.5233,113.4881,113.5233,2325.0
2019-08-01 13:25:00,129.01,129.02,128.1,128.14,200997.0,113.5233,113.5321,112.7225,112.7577,200997.0
2019-08-01 13:30:00,128.12,128.37,127.82,127.83,76949.0,112.7401,112.9601,112.4761,112.4849,76949.0
2019-08-01 13:35:00,127.79,127.92,127.47,127.5,34988.0,112.4497,112.5641,112.1681,112.1945,34988.0
2019-08-01 13:40:00,127.5,127.71,127.32,127.35,50339.0,112.1945,112.3793,112.0361,112.0625,50339.0
2019-08-01 13:45:00,127.31,127.44,127.23,127.39,79502.0,112.0273,112.1417,111.9569,112.0977,79502.0
2019-08-01 13:50:00,127.33,127.42,126.96,126.98,14829.0,112.0449,112.1241,111.7194,111.737,14829.0
2019-08-01 13:55:00,126.96,127.44,126.95,127.43,20126.0,111.7194,112.1417,111.7106,112.1329,20126.0
2019-08-01 14:00:00,127.37,127.41,127.09,127.09,8479.0,112.0801,112.1153,111.8337,111.8337,8479.0
2019-08-01 14:05:00,127.05,127.22,127.03,127.08,9265.0,111.7985,111.9481,111.7809,111.8249,9265.0
2019-08-01 14:10:00,127.0,127.27,126.77,127.23,10427.0,111.7545,111.9921,111.5522,111.9569,10427.0
2019-08-01 14:15:00,127.24,127.25,127.01,127.11,8894.0,111.9657,111.9745,111.7633,111.8513,8894.0
2019-08-01 14:20:00,127.12,127.12,126.77,126.85,8967.0,111.8601,111.8601,111.5522,111.6226,8967.0
2019-08-01 14:25:00,126.89,127.04,126.78,127.0,32801.0,111.6578,111.7897,111.561,111.7545,32801.0
2019-08-01 14:30:00,126.99,127.03,126.71,126.93,33641.0,111.7458,111.7809,111.4994,111.693,33641.0
2019-08-01 14:35:00,126.91,126.92,126.71,126.73,22432.0,111.6754,111.6842,111.4994,111.517,22432.0
2019-08-01 14:40:00,126.69,126.84,126.51,126.53,19301.0,111.4818,111.6138,111.3234,111.341,19301.0
2019-08-01 14:45:00,126.5,126.95,126.5,126.94,14564.0,111.3146,111.7106,111.3146,111.7018,14564.0
2019-08-01 14:50:00,126.96,127.11,126.94,127.01,25823.0,111.7194,111.8513,111.7018,111.7633,25823.0
2019-08-01 14:55:00,126.96,126.98,126.82,126.94,17558.0,111.7194,111.737,111.5962,111.7018,17558.0
2019-08-01 15:00:00,126.91,127.0,126.72,126.91,20696.0,111.6754,111.7545,111.5082,111.6754,20696.0
2019-08-01 15:05:00,126.97,126.97,126.69,126.69,12100.0,111.7282,111.7282,111.4818,111.4818,12100.0
2019-08-01 15:10:00,126.72,126.8,126.61,126.63,18592.0,111.5082,111.5786,111.4114,111.429,18592.0
2019-08-01 15:15:00,126.67,126.99,126.61,126.92,16372.0,111.4642,111.7458,111.4114,111.6842,16372.0
2019-08-01 15:20:00,126.93,127.15,126.9,127.15,11964.0,111.693,111.8865,111.6666,111.8865,11964.0
2019-08-01 15:25:00,127.15,127.24,127.03,127.06,18464.0,111.8865,111.9657,111.7809,111.8073,18464.0
2019-08-01 15:30:00,127.11,127.14,126.86,126.9,12910.0,111.8513,111.8777,111.6314,111.6666,12910.0
2019-08-01 15:35:00,126.91,127.16,126.87,127.15,13400.0,111.6754,111.8953,111.6402,111.8865,13400.0
2019-08-01 15:40:00,127.15,127.18,126.94,127.01,31484.0,111.8865,111.9129,111.7018,111.7633,31484.0
2019-08-01 15:45:00,127.02,127.11,126.92,126.92,28424.0,111.7721,111.8513,111.6842,111.6842,28424.0
2019-08-01 15:50:00,126.89,126.9,126.61,126.62,48458.0,111.6578,111.6666,111.4114,111.4202,48458.0
2019-08-01 15:55:00,126.63,126.86,126.62,126.77,105886.0,111.429,111.6314,111.4202,111.5522,105886.0
2019-08-02 09:30:00,126.62,126.67,126.29,126.56,67867.0,111.4202,111.4642,111.1298,111.3674,67867.0
2019-08-02 09:35:00,126.56,126.57,126.23,126.54,15659.0,111.3674,111.3762,111.077,111.3498,15659.0
2019-08-02 09:40:00,126.44,126.44,126.23,126.27,42582.0,111.2618,111.2618,111.077,111.1122,42582.0
2019-08-02 09:45:00,126.25,126.36,126.18,126.21,10967.0,111.0946,111.1914,111.033,111.0594,10967.0
2019-08-02 09:50:00,126.22,126.38,126.16,126.3,44129.0,111.0682,111.209,111.0154,111.1386,44129.0
2019-08-02 09:55:00,126.33,126.33,126.11,126.14,15455.0,111.165,111.165,110.9714,110.9978,15455.0
2019-08-02 10:00:00,126.16,126.25,126.03,126.05,19342.0,111.0154,111.0946,110.901,110.9186,19342.0
2019-08-02 10:05:00,126.04,126.09,125.94,125.98,16131.0,110.9098,110.9538,110.8218,110.857,16131.0
2019-08-02 10:10:00,125.99,125.99,125.77,125.82,32325.0,110.8658,110.8658,110.6722,110.7162,32325.0
2019-08-02 10:15:00,125.81,125.9,125.77,125.8,27279.0,110.7074,110.7866,110.6722,110.6986,27279.0
2019-08-02 10:20:00,125.81,125.97,125.8,125.97,21055.0,110.7074,110.8482,110.6986,110.8482,21055.0
2019-08-02 10:25:00,125.96,126.0,125.9,125.95,4871.0,110.8394,110.8746,110.7866,110.8306,4871.0
2019-08-02 10:30:00,125.91,125.91,125.57,125.58,7791.0,110.7954,110.7954,110.4962,110.505,7791.0
2019-08-02 10:35:00,125.57,125.59,125.44,125.5,14443.0,110.4962,110.5138,110.3818,110.4346,14443.0
2019-08-02 10:40:00,125.46,125.64,125.45,125.62,14494.0,110.3994,110.5578,110.3906,110.5402,14494.0
2019-08-02 10:45:00,125.58,125.66,125.49,125.49,11645.0,110.505,110.5754,110.4258,110.4258,11645.0
2019-08-02 10:50:00,125.49,125.51,125.39,125.49,10406.0,110.4258,110.4434,110.3378,110.4258,10406.0
2019-08-02 10:55:00,125.5,125.58,125.44,125.44,27433.0,110.4346,110.505,110.3818,110.3818,27433.0
2019-08-02 11:00:00,125.44,125.46,125.36,125.44,15178.0,110.3818,110.3994,110.3114,110.3818,15178.0
2019-08-02 11:05:00,125.46,125.66,125.46,125.64,20045.0,110.3994,110.5754,110.3994,110.5578,20045.0
2019-08-02 11:10:00,125.66,125.79,125.64,125.74,21170.0,110.5754,110.6898,110.5578,110.6458,21170.0
2019-08-02 11:15:00,125.74,125.96,125.72,125.96,13739.0,110.6458,110.8394,110.6282,110.8394,13739.0
2019-08-02 11:20:00,125.93,125.93,125.78,125.8,9571.0,110.813,110.813,110.681,110.6986,9571.0
2019-08-02 11:25:00,125.82,125.87,125.72,125.74,10090.0,110.7162,110.7602,110.6282,110.6458,10090.0
2019-08-02 11:30:00,125.75,125.86,125.65,125.66,33368.0,110.6546,110.7514,110.5666,110.5754,33368.0
2019-08-02 11:35:00,125.66,125.68,125.58,125.6,9168.0,110.5754,110.593,110.505,110.5226,9168.0
2019-08-02 11:40:00,125.57,125.7,125.54,125.62,13704.0,110.4962,110.6106,110.4698,110.5402,13704.0
2019-08-02 11:45:00,125.59,125.71,125.54,125.7,12222.0,110.5138,110.6194,110.4698,110.6106,12222.0
2019-08-02 11:50:00,125.72,125.8,125.57,125.79,12819.0,110.6282,110.6986,110.4962,110.6898,12819.0
2019-08-02 11:55:00,125.77,125.88,125.77,125.87,12679.0,110.6722,110.769,110.6722,110.7602,12679.0
2019-08-02 12:00:00,125.89,125.94,125.81,125.9,13104.0,110.7778,110.8218,110.7074,110.7866,13104.0
2019-08-02 12:05:00,125.88,125.99,125.85,125.99,5703.0,110.769,110.8658,110.7426,110.8658,5703.0
2019-08-02 12:10:00,126.0,126.03,125.96,126.02,3520.0,110.8746,110.901,110.8394,110.8922,3520.0
2019-08-02 12:15:00,126.03,126.13,126.03,126.12,14890.0,110.901,110.989,110.901,110.9802,14890.0
2019-08-02 12:20:00,126.13,126.18,126.08,126.14,31050.0,110.989,111.033,110.945,110.9978,31050.0
2019-08-02 12:25:00,126.15,126.16,126.06,126.13,34463.0,111.0066,111.0154,110.9274,110.989,34463.0
2019-08-02 12:30:00,126.13,126.14,125.99,126.03,17538.0,110.989,110.9978,110.8658,110.901,17538.0
2019-08-02 12:35:00,126.03,126.06,125.97,126.01,18818.0,110.901,110.9274,110.8482,110.8834,18818.0
2019-08-02 12:40:00,125.99,126.06,125.94,126.01,7932.0,110.8658,110.9274,110.8218,110.8834,7932.0
2019-08-02 12:45:00,125.98,125.98,125.84,125.85,2504.0,110.857,110.857,110.7338,110.7426,2504.0
2019-08-02 12:50:00,125.84,125.91,125.83,125.87,12376.0,110.7338,110.7954,110.725,110.7602,12376.0
2019-08-02 12:55:00,125.86,125.86,125.75,125.75,5480.0,110.7514,110.7514,110.6546,110.6546,5480.0
2019-08-02 13:00:00,125.76,125.76,125.59,125.71,15024.0,110.6634,110.6634,110.5138,110.6194,15024.0
2019-08-02 13:05:00,125.7,125.7,125.59,125.67,18686.0,110.6106,110.6106,110.5138,110.5842,18686.0
2019-08-02 13:10:00,125.66,125.68,125.58,125.61,26734.0,110.5754,110.593,110.505,110.5314,26734.0
2019-08-02 13:15:00,125.62,125.66,125.59,125.61,16828.0,110.5402,110.5754,110.5138,110.5314,16828.0
2019-08-02 13:20:00,125.6,125.71,125.6,125.63,12220.0,110.5226,110.6194,110.5226,110.549,12220.0
2019-08-02 13:25:00,125.63,125.67,125.62,125.64,14051.0,110.549,110.5842,110.5402,110.5578,14051.0
2019-08-02 13:30:00,125.63,125.64,125.59,125.59,4454.0,110.549,110.5578,110.5138,110.5138,4454.0
2019-08-02 13:35:00,125.6,125.64,125.56,125.62,13753.0,110.5226,110.5578,110.4874,110.5402,13753.0
2019-08-02 13:40:00,125.63,125.77,125.63,125.72,28279.0,110.549,110.6722,110.549,110.6282,28279.0
2019-08-02 13:45:00,125.7,125.79,125.7,125.7,14128.0,110.6106,110.6898,110.6106,110.6106,14128.0
2019-08-02 13:50:00,125.7,125.75,125.67,125.75,26003.0,110.6106,110.6546,110.5842,110.6546,26003.0
2019-08-02 13:55:00,125.73,125.78,125.68,125.7,6654.0,110.637,110.681,110.593,110.6106,6654.0
2019-08-02 14:00:00,125.68,125.77,125.62,125.74,12926.0,110.593,110.6722,110.5402,110.6458,12926.0
2019-08-02 14:05:00,125.76,125.9,125.75,125.83,14361.0,110.6634,110.7866,110.6546,110.725,14361.0
2019-08-02 14:10:00,125.85,125.95,125.81,125.95,23781.0,110.7426,110.8306,110.7074,110.8306,23781.0
2019-08-02 14:15:00,125.95,125.95,125.81,125.86,22719.0,110.8306,110.8306,110.7074,110.7514,22719.0
2019-08-02 14:20:00,125.88,126.08,125.88,126.02,23688.0,110.769,110.945,110.769,110.8922,23688.0
2019-08-02 14:25:00,126.04,126.06,125.87,125.92,10057.0,110.9098,110.9274,110.7602,110.8042,10057.0
2019-08-02 14:30:00,125.93,125.96,125.88,125.91,9015.0,110.813,110.8394,110.769,110.7954,9015.0
2019-08-02 14:35:00,125.92,126.05,125.9,126.05,17871.0,110.8042,110.9186,110.7866,110.9186,17871.0
2019-08-02 14:40:00,126.06,126.08,125.97,126.04,7047.0,110.9274,110.945,110.8482,110.9098,7047.0
2019-08-02 14:45:00,126.02,126.07,125.91,125.95,16933.0,110.8922,110.9362,110.7954,110.8306,16933.0
2019-08-02 14:50:00,125.95,125.97,125.88,125.91,11675.0,110.8306,110.8482,110.769,110.7954,11675.0
2019-08-02 14:55:00,125.9,126.0,125.85,126.0,9826.0,110.7866,110.8746,110.7426,110.8746,9826.0
2019-08-02 15:00:00,126.02,126.05,125.95,125.97,14945.0,110.8922,110.9186,110.8306,110.8482,14945.0
2019-08-02 15:05:00,125.96,126.02,125.91,125.99,7487.0,110.8394,110.8922,110.7954,110.8658,7487.0
2019-08-02 15:10:00,125.94,125.95,125.8,125.8,6240.0,110.8218,110.8306,110.6986,110.6986,6240.0
2019-08-02 15:15:00,125.8,125.89,125.75,125.89,6402.0,110.6986,110.7778,110.6546,110.7778,6402.0
2019-08-02 15:20:00,125.88,126.11,125.88,126.1,11972.0,110.769,110.9714,110.769,110.9626,11972.0
2019-08-02 15:25:00,126.09,126.24,126.07,126.21,8204.0,110.9538,111.0858,110.9362,111.0594,8204.0
2019-08-02 15:30:00,126.2,126.25,126.1,126.12,12350.0,111.0506,111.0946,110.9626,110.9802,12350.0
2019-08-02 15:35:00,126.15,126.68,126.12,126.47,115483.0,111.0066,111.473,110.9802,111.2882,115483.0
2019-08-02 15:40:00,126.47,126.52,126.36,126.42,8572.0,111.2882,111.3322,111.1914,111.2442,8572.0
2019-08-02 15:45:00,126.38,126.39,126.23,126.23,7519.0,111.209,111.2178,111.077,111.077,7519.0
2019-08-02 15:50:00,126.21,126.26,125.99,125.99,33178.0,111.0594,111.1034,110.8658,110.8658,33178.0
2019-08-02 15:55:00,126.02,126.22,126.01,126.14,95668.0,110.8922,111.0682,110.8834,110.9978,95668.0
2019-08-05 09:30:00,124.52,124.73,124.17,124.29,24153.0,109.5723,109.757,109.2643,109.3699,24153.0
2019-08-05 09:35:00,124.27,124.4,124.24,124.37,13713.0,109.3523,109.4667,109.3259,109.4403,13713.0
2019-08-05 09:40:00,124.37,124.37,124.14,124.17,23766.0,109.4403,109.4403,109.2379,109.2643,23766.0
2019-08-05 09:45:00,124.2,124.22,123.98,124.0,13311.0,109.2907,109.3083,109.0971,109.1147,13311.0
2019-08-05 09:50:00,123.97,124.08,123.97,124.02,8774.0,109.0883,109.1851,109.0883,109.1323,8774.0
2019-08-05 09:55:00,124.01,124.11,123.95,124.04,29168.0,109.1235,109.2115,109.0707,109.1499,29168.0
2019-08-05 10:00:00,124.01,124.05,123.81,123.81,14793.0,109.1235,109.1587,108.9475,108.9475,14793.0
2019-08-05 10:05:00,123.8,123.92,123.77,123.87,14216.0,108.9387,109.0443,108.9123,109.0003,14216.0
2019-08-05 10:10:00,123.89,123.95,123.86,123.87,9356.0,109.0179,109.0707,108.9915,109.0003,9356.0
2019-08-05 10:15:00,123.85,123.98,123.78,123.78,28330.0,108.9827,109.0971,108.9211,108.9211,28330.0
2019-08-05 10:20:00,123.76,123.91,123.73,123.76,12315.0,108.9035,109.0355,108.8771,108.9035,12315.0
2019-08-05 10:25:00,123.72,123.79,123.67,123.76,16587.0,108.8683,108.9299,108.8243,108.9035,16587.0
2019-08-05 10:30:00,123.69,123.8,123.64,123.65,21387.0,108.8419,108.9387,108.7979,108.8067,21387.0
2019-08-05 10:35:00,123.6,123.72,123.53,123.54,14315.0,108.7627,108.8683,108.7011,108.7099,14315.0
2019-08-05 10:40:00,123.6,123.6,123.42,123.43,9675.0,108.7627,108.7627,108.6043,108.6131,9675.0
2019-08-05 10:45:00,123.44,123.56,123.44,123.53,8938.0,108.6219,108.7275,108.6219,108.7011,8938.0
2019-08-05 10:50:00,123.48,123.6,123.47,123.53,10657.0,108.6571,108.7627,108.6483,108.7011,10657.0
2019-08-05 10:55:00,123.53,123.7,123.51,123.69,11560.0,108.7011,108.8507,108.6835,108.8419,11560.0
2019-08-05 11:00:00,123.67,123.76,123.64,123.73,37694.0,108.8243,108.9035,108.7979,108.8771,37694.0
2019-08-05 11:05:00,123.71,123.87,123.68,123.81,7465.0,108.8595,109.0003,108.8331,108.9475,7465.0
2019-08-05 11:10:00,123.83,124.02,123.82,123.99,13096.0,108.9651,109.1323,108.9563,109.1059,13096.0
2019-08-05 11:15:00,123.93,123.97,123.88,123.91,9190.0,109.0531,109.0883,109.0091,109.0355,9190.0
2019-08-05 11:20:00,123.92,123.98,123.87,123.87,14452.0,109.0443,109.0971,109.0003,109.0003,14452.0
2019-08-05 11:25:00,123.88,123.89,123.79,123.82,21170.0,109.0091,109.0179,108.9299,108.9563,21170.0
2019-08-05 11:30:00,123.81,123.84,123.76,123.78,8218.0,108.9475,108.9739,108.9035,108.9211,8218.0
2019-08-05 11:35:00,123.77,123.77,123.66,123.66,12044.0,108.9123,108.9123,108.8155,108.8155,12044.0
2019-08-05 11:40:00,123.67,123.7,123.59,123.59,6347.0,108.8243,108.8507,108.7539,108.7539,6347.0
2019-08-05 11:45:00,123.63,123.81,123.63,123.81,10630.0,108.7891,108.9475,108.7891,108.9475,10630.0
2019-08-05 11:50:00,123.83,123.83,123.7,123.78,7706.0,108.9651,108.9651,108.8507,108.9211,7706.0
2019-08-05 11:55:00,123.77,123.79,123.62,123.62,12709.0,108.9123,108.9299,108.7803,108.7803,12709.0
2019-08-05 12:00:00,123.6,123.61,123.49,123.53,13484.0,108.7627,108.7715,108.6659,108.7011,13484.0
2019-08-05 12:05:00,123.54,123.61,123.51,123.51,2996.0,108.7099,108.7715,108.6835,108.6835,2996.0
2019-08-05 12:10:00,123.47,123.53,123.41,123.53,5388.0,108.6483,108.7011,108.5955,108.7011,5388.0
2019-08-05 12:15:00,123.53,123.66,123.53,123.66,5672.0,108.7011,108.8155,108.7011,108.8155,5672.0
2019-08-05 12:20:00,123.68,123.7,123.63,123.7,8964.0,108.8331,108.8507,108.7891,108.8507,8964.0
2019-08-05 12:25:00,123.7,123.71,123.32,123.36,19929.0,108.8507,108.8595,108.5163,108.5515,19929.0
2019-08-05 12:30:00,123.37,123.47,123.34,123.36,6974.0,108.5603,108.6483,108.5339,108.5515,6974.0
2019-08-05 12:35:00,123.35,123.39,123.28,123.33,9272.0,108.5427,108.5779,108.4811,108.5251,9272.0
2019-08-05 12:40:00,123.29,123.32,123.15,123.22,7140.0,108.4899,108.5163,108.3667,108.4283,7140.0
2019-08-05 12:45:00,123.18,123.21,123.07,123.07,4836.0,108.3931,108.4195,108.2963,108.2963,4836.0
2019-08-05 12:50:00,123.05,123.17,123.04,123.07,8331.0,108.2787,108.3843,108.2699,108.2963,8331.0
2019-08-05 12:55:00,123.07,123.07,122.86,122.9,46118.0,108.2963,108.2963,108.1115,108.1467,46118.0
2019-08-05 13:00:00,122.86,123.04,122.86,123.01,7308.0,108.1115,108.2699,108.1115,108.2435,7308.0
2019-08-05 13:05:00,123.0,123.14,123.0,123.09,5545.0,108.2347,108.3579,108.2347,108.3139,5545.0
2019-08-05 13:10:00,123.12,123.18,123.12,123.13,8469.0,108.3403,108.3931,108.3403,108.3491,8469.0
2019-08-05 13:15:00,123.12,123.21,123.12,123.17,105261.0,108.3403,108.4195,108.3403,108.3843,105261.0
2019-08-05 13:20:00,123.19,123.3,123.19,123.23,31618.0,108.4019,108.4987,108.4019,108.4371,31618.0
2019-08-05 13:25:00,123.24,123.24,123.09,123.11,9870.0,108.4459,108.4459,108.3139,108.3315,9870.0
2019-08-05 13:30:00,123.11,123.13,123.03,123.11,14899.0,108.3315,108.3491,108.2611,108.3315,14899.0
2019-08-05 13:35:00,123.12,123.31,123.12,123.31,10561.0,108.3403,108.5075,108.3403,108.5075,10561.0
2019-08-05 13:40:00,123.32,123.35,123.04,123.05,10062.0,108.5163,108.5427,108.2699,108.2787,10062.0
2019-08-05 13:45:00,123.02,123.03,122.95,122.98,6277.0,108.2523,108.2611,108.1907,108.2171,6277.0
2019-08-05 13:50:00,122.95,122.95,122.87,122.9,8326.0,108.1907,108.1907,108.1203,108.1467,8326.0
2019-08-05 13:55:00,122.88,122.92,122.83,122.84,12366.0,108.1291,108.1643,108.0851,108.0939,12366.0
2019-08-05 14:00:00,122.87,122.91,122.8,122.88,11404.0,108.1203,108.1555,108.0587,108.1291,11404.0
2019-08-05 14:05:00,122.81,122.92,122.81,122.85,5734.0,108.0675,108.1643,108.0675,108.1027,5734.0
2019-08-05 14:10:00,122.82,123.0,122.81,122.98,13089.0,108.0763,108.2347,108.0675,108.2171,13089.0
2019-08-05 14:15:00,122.97,122.97,122.91,122.91,89336.0,108.2083,108.2083,108.1555,108.1555,89336.0
2019-08-05 14:20:00,122.91,122.95,122.75,122.8,7458.0,108.1555,108.1907,108.0147,108.0587,7458.0
2019-08-05 14:25:00,122.78,122.78,122.56,122.59,7956.0,108.0411,108.0411,107.8475,107.8739,7956.0
2019-08-05 14:30:00,122.56,122.6,122.42,122.56,33226.0,107.8475,107.8827,107.7243,107.8475,33226.0
2019-08-05 14:35:00,122.56,122.64,122.45,122.45,24227.0,107.8475,107.9179,107.7507,107.7507,24227.0
2019-08-05 14:40:00,122.43,122.53,122.31,122.31,12183.0,107.7331,107.8211,107.6276,107.6276,12183.0
2019-08-05 14:45:00,122.31,122.59,122.29,122.45,11399.0,107.6276,107.8739,107.61,107.7507,11399.0
2019-08-05 14:50:00,122.43,122.55,122.34,122.35,17923.0,107.7331,107.8387,107.6539,107.6627,17923.0
2019-08-05 14:55:00,122.36,122.41,122.28,122.35,15870.0,107.6715,107.7155,107.6012,107.6627,15870.0
2019-08-05 15:00:00,122.34,122.48,122.1,122.1,23649.0,107.6539,107.7771,107.4428,107.4428,23649.0
2019-08-05 15:05:00,122.08,122.11,121.84,121.86,23829.0,107.4252,107.4516,107.214,107.2316,23829.0
2019-08-05 15:10:00,121.87,122.46,121.87,122.44,19965.0,107.2404,107.7595,107.2404,107.7419,19965.0
2019-08-05 15:15:00,122.4,122.62,122.15,122.57,29980.0,107.7067,107.9003,107.4868,107.8563,29980.0
2019-08-05 15:20:00,122.58,122.8,122.56,122.59,31246.0,107.8651,108.0587,107.8475,107.8739,31246.0
2019-08-05 15:25:00,122.62,122.84,122.51,122.59,27751.0,107.9003,108.0939,107.8035,107.8739,27751.0
2019-08-05 15:30:00,122.52,122.76,122.34,122.7,40331.0,107.8123,108.0235,107.6539,107.9707,40331.0
2019-08-05 15:35:00,122.7,122.97,122.65,122.91,12689.0,107.9707,108.2083,107.9267,108.1555,12689.0
2019-08-05 15:40:00,122.9,123.08,122.84,123.02,23777.0,108.1467,108.3051,108.0939,108.2523,23777.0
2019-08-05 15:45:00,123.05,123.1,122.76,122.84,15438.0,108.2787,108.3227,108.0235,108.0939,15438.0
2019-08-05 15:50:00,122.83,122.95,122.66,122.92,28012.0,108.0851,108.1907,107.9355,108.1643,28012.0
2019-08-05 15:55:00,122.91,122.95,122.75,122.76,122582.0,108.1555,108.1907,108.0147,108.0235,122582.0
2019-08-06 09:30:00,123.47,123.65,123.0,123.5,65488.0,108.6483,108.8067,108.2347,108.6747,65488.0
2019-08-06 09:35:00,123.5,123.59,123.37,123.56,11689.0,108.6747,108.7539,108.5603,108.7275,11689.0
2019-08-06 09:40:00,123.54,123.65,123.54,123.62,13228.0,108.7099,108.8067,108.7099,108.7803,13228.0
2019-08-06 09:45:00,123.63,123.63,123.2,123.22,17791.0,108.7891,108.7891,108.4107,108.4283,17791.0
2019-08-06 09:50:00,123.23,123.31,123.13,123.18,35767.0,108.4371,108.5075,108.3491,108.3931,35767.0
2019-08-06 09:55:00,123.16,123.21,123.05,123.15,24774.0,108.3755,108.4195,108.2787,108.3667,24774.0
2019-08-06 10:00:00,123.15,123.31,123.1,123.21,42794.0,108.3667,108.5075,108.3227,108.4195,42794.0
2019-08-06 10:05:00,123.21,123.27,123.09,123.11,18017.0,108.4195,108.4723,108.3139,108.3315,18017.0
2019-08-06 10:10:00,123.11,123.13,122.79,122.83,32199.0,108.3315,108.3491,108.0499,108.0851,32199.0
2019-08-06 10:15:00,122.81,122.81,122.68,122.72,17697.0,108.0675,108.0675,107.9531,107.9883,17697.0
2019-08-06 10:20:00,122.69,122.92,122.65,122.92,25674.0,107.9619,108.1643,107.9267,108.1643,25674.0
2019-08-06 10:25:00,122.91,123.03,122.88,122.88,15447.0,108.1555,108.2611,108.1291,108.1291,15447.0
2019-08-06 10:30:00,122.86,123.13,122.85,123.11,15220.0,108.1115,108.3491,108.1027,108.3315,15220.0
2019-08-06 10:35:00,123.11,123.21,122.98,123.21,2618.0,108.3315,108.4195,108.2171,108.4195,2618.0
2019-08-06 10:40:00,123.2,123.35,123.17,123.17,24257.0,108.4107,108.5427,108.3843,108.3843,24257.0
2019-08-06 10:45:00,123.16,123.17,123.0,123.03,10985.0,108.3755,108.3843,108.2347,108.2611,10985.0
2019-08-06 10:50:00,123.02,123.02,122.94,122.97,12937.0,108.2523,108.2523,108.1819,108.2083,12937.0
2019-08-06 10:55:00,122.97,123.07,122.91,123.07,14262.0,108.2083,108.2963,108.1555,108.2963,14262.0
2019-08-06 11:00:00,123.06,123.06,122.85,122.87,5306.0,108.2875,108.2875,108.1027,108.1203,5306.0
2019-08-06 11:05:00,122.86,122.97,122.83,122.86,10678.0,108.1115,108.2083,108.0851,108.1115,10678.0
2019-08-06 11:10:00,122.82,122.82,122.58,122.62,10451.0,108.0763,108.0763,107.8651,107.9003,10451.0
2019-08-06 11:15:00,122.62,122.62,122.49,122.5,27102.0,107.9003,107.9003,107.7859,107.7947,27102.0
2019-08-06 11:20:00,122.48,122.7,122.46,122.7,14073.0,107.7771,107.9707,107.7595,107.9707,14073.0
2019-08-06 11:25:00,122.74,122.85,122.74,122.78,7733.0,108.0059,108.1027,108.0059,108.0411,7733.0
2019-08-06 11:30:00,122.8,122.82,122.58,122.64,8390.0,108.0587,108.0763,107.8651,107.9179,8390.0
2019-08-06 11:35:00,122.67,122.73,122.56,122.73,18007.0,107.9443,107.9971,107.8475,107.9971,18007.0
2019-08-06 11:40:00,122.75,122.88,122.71,122.82,4407.0,108.0147,108.1291,107.9795,108.0763,4407.0
2019-08-06 11:45:00,122.81,122.91,122.78,122.91,4437.0,108.0675,108.1555,108.0411,108.1555,4437.0
2019-08-06 11:50:00,122.94,122.96,122.78,122.81,14572.0,108.1819,108.1995,108.0411,108.0675,14572.0
2019-08-06 11:55:00,122.77,122.99,122.73,122.97,4780.0,108.0323,108.2259,107.9971,108.2083,4780.0
2019-08-06 12:00:00,123.01,123.15,122.94,122.94,8376.0,108.2435,108.3667,108.1819,108.1819,8376.0
2019-08-06 12:05:00,122.97,122.97,122.86,122.95,11307.0,108.2083,108.2083,108.1115,108.1907,11307.0
2019-08-06 12:10:00,122.97,123.04,122.87,123.01,16149.0,108.2083,108.2699,108.1203,108.2435,16149.0
2019-08-06 12:15:00,123.02,123.02,122.88,122.88,4992.0,108.2523,108.2523,108.1291,108.1291,4992.0
2019-08-06 12:20:00,122.91,122.92,122.82,122.82,7053.0,108.1555,108.1643,108.0763,108.0763,7053.0
2019-08-06 12:25:00,122.88,122.88,122.8,122.81,6137.0,108.1291,108.1291,108.0587,108.0675,6137.0
2019-08-06 12:30:00,122.79,122.88,122.76,122.83,8048.0,108.0499,108.1291,108.0235,108.0851,8048.0
2019-08-06 12:35:00,122.86,122.94,122.83,122.91,5367.0,108.1115,108.1819,108.0851,108.1555,5367.0
2019-08-06 12:40:00,122.91,122.99,122.9,122.99,25188.0,108.1555,108.2259,108.1467,108.2259,25188.0
2019-08-06 12:45:00,122.98,122.98,122.83,122.86,3776.0,108.2171,108.2171,108.0851,108.1115,3776.0
2019-08-06 12:50:00,122.85,122.86,122.81,122.83,5392.0,108.1027,108.1115,108.0675,108.0851,5392.0
2019-08-06 12:55:00,122.87,122.95,122.83,122.89,5487.0,108.1203,108.1907,108.0851,108.1379,5487.0
2019-08-06 13:00:00,122.93,123.07,122.93,123.07,6379.0,108.1731,108.2963,108.1731,108.2963,6379.0
2019-08-06 13:05:00,123.07,123.17,123.03,123.12,23946.0,108.2963,108.3843,108.2611,108.3403,23946.0
2019-08-06 13:10:00,123.13,123.17,123.1,123.12,10006.0,108.3491,108.3843,108.3227,108.3403,10006.0
2019-08-06 13:15:00,123.17,123.21,123.13,123.15,6742.0,108.3843,108.4195,108.3491,108.3667,6742.0
2019-08-06 13:20:00,123.12,123.24,123.12,123.21,87780.0,108.3403,108.4459,108.3403,108.4195,87780.0
2019-08-06 13:25:00,123.26,123.31,123.22,123.23,5029.0,108.4635,108.5075,108.4283,108.4371,5029.0
2019-08-06 13:30:00,123.25,123.27,123.16,123.27,11794.0,108.4547,108.4723,108.3755,108.4723,11794.0
2019-08-06 13:35:00,123.27,123.37,123.2,123.37,8253.0,108.4723,108.5603,108.4107,108.5603,8253.0
2019-08-06 13:40:00,123.36,123.42,123.29,123.36,7138.0,108.5515,108.6043,108.4899,108.5515,7138.0
2019-08-06 13:45:00,123.37,123.41,123.32,123.4,2613.0,108.5603,108.5955,108.5163,108.5867,2613.0
2019-08-06 13:50:00,123.42,123.49,123.37,123.49,7567.0,108.6043,108.6659,108.5603,108.6659,7567.0
2019-08-06 13:55:00,123.48,123.48,123.4,123.46,3901.0,108.6571,108.6571,108.5867,108.6395,3901.0
2019-08-06 14:00:00,123.45,123.45,123.27,123.29,11137.0,108.6307,108.6307,108.4723,108.4899,11137.0
2019-08-06 14:05:00,123.27,123.41,123.26,123.37,30411.0,108.4723,108.5955,108.4635,108.5603,30411.0
2019-08-06 14:10:00,123.38,123.53,123.38,123.51,3031.0,108.5691,108.7011,108.5691,108.6835,3031.0
2019-08-06 14:15:00,123.53,123.75,123.53,123.75,20480.0,108.7011,108.8947,108.7011,108.8947,20480.0
2019-08-06 14:20:00,123.79,123.79,123.7,123.78,47509.0,108.9299,108.9299,108.8507,108.9211,47509.0
2019-08-06 14:25:00,123.78,123.86,123.77,123.84,35477.0,108.9211,108.9915,108.9123,108.9739,35477.0
2019-08-06 14:30:00,123.84,124.04,123.75,123.99,25931.0,108.9739,109.1499,108.8947,109.1059,25931.0
2019-08-06 14:35:00,123.98,123.98,123.9,123.9,6949.0,109.0971,109.0971,109.0267,109.0267,6949.0
2019-08-06 14:40:00,123.89,123.98,123.85,123.93,14059.0,109.0179,109.0971,108.9827,109.0531,14059.0
2019-08-06 14:45:00,123.93,123.93,123.82,123.86,8404.0,109.0531,109.0531,108.9563,108.9915,8404.0
2019-08-06 14:50:00,123.86,123.9,123.69,123.72,15855.0,108.9915,109.0267,108.8419,108.8683,15855.0
2019-08-06 14:55:00,123.71,123.76,123.68,123.68,20136.0,108.8595,108.9035,108.8331,108.8331,20136.0
2019-08-06 15:00:00,123.72,123.79,123.66,123.7,16422.0,108.8683,108.9299,108.8155,108.8507,16422.0
2019-08-06 15:05:00,123.7,123.78,123.7,123.71,5348.0,108.8507,108.9211,108.8507,108.8595,5348.0
2019-08-06 15:10:00,123.7,123.87,123.64,123.86,6766.0,108.8507,109.0003,108.7979,108.9915,6766.0
2019-08-06 15:15:00,123.88,123.91,123.83,123.91,15038.0,109.0091,109.0355,108.9651,109.0355,15038.0
2019-08-06 15:20:00,123.92,123.99,123.89,123.95,13502.0,109.0443,109.1059,109.0179,109.0707,13502.0
2019-08-06 15:25:00,123.95,123.95,123.73,123.82,12593.0,109.0707,109.0707,108.8771,108.9563,12593.0
2019-08-06 15:30:00,123.81,123.81,123.62,123.68,29460.0,108.9475,108.9475,108.7803,108.8331,29460.0
2019-08-06 15:35:00,123.69,123.87,123.69,123.84,55556.0,108.8419,109.0003,108.8419,108.9739,55556.0
2019-08-06 15:40:00,123.86,124.04,123.85,124.04,12885.0,108.9915,109.1499,108.9827,109.1499,12885.0
2019-08-06 15:45:00,124.02,124.12,123.88,124.04,14652.0,109.1323,109.2203,109.0091,109.1499,14652.0
2019-08-06 15:50:00,124.09,124.16,124.01,124.05,34065.0,109.1939,109.2555,109.1235,109.1587,34065.0
2019-08-06 15:55:00,124.06,124.13,123.95,124.06,49856.0,109.1675,109.2291,109.0707,109.1675,49856.0
2019-08-07 09:30:00,122.69,122.69,122.11,122.21,36817.0,107.9619,107.9619,107.4516,107.5396,36817.0
2019-08-07 09:35:00,122.22,122.57,122.14,122.46,5513.0,107.5484,107.8563,107.478,107.7595,5513.0
2019-08-07 09:40:00,122.36,122.36,121.96,121.97,8433.0,107.6715,107.6715,107.3196,107.3284,8433.0
2019-08-07 09:45:00,121.95,121.95,121.5,121.76,11479.0,107.3108,107.3108,106.9148,107.1436,11479.0
2019-08-07 09:50:00,121.73,121.92,121.7,121.86,7009.0,107.1172,107.2844,107.0908,107.2316,7009.0
2019-08-07 09:55:00,121.88,122.07,121.88,121.98,7124.0,107.2492,107.4164,107.2492,107.3372,7124.0
2019-08-07 10:00:00,122.0,122.0,121.76,121.95,20518.0,107.3548,107.3548,107.1436,107.3108,20518.0
2019-08-07 10:05:00,121.92,122.33,121.92,122.24,23023.0,107.2844,107.6452,107.2844,107.566,23023.0
2019-08-07 10:10:00,122.28,122.48,122.25,122.34,22013.0,107.6012,107.7771,107.5748,107.6539,22013.0
2019-08-07 10:15:00,122.3,122.59,122.3,122.47,19079.0,107.6188,107.8739,107.6188,107.7683,19079.0
2019-08-07 10:20:00,122.44,122.44,122.32,122.33,16345.0,107.7419,107.7419,107.6364,107.6452,16345.0
2019-08-07 10:25:00,122.38,122.49,122.23,122.34,33690.0,107.6891,107.7859,107.5572,107.6539,33690.0
2019-08-07 10:30:00,122.31,122.63,122.31,122.58,9812.0,107.6276,107.9091,107.6276,107.8651,9812.0
2019-08-07 10:35:00,122.57,122.83,122.56,122.82,4953.0,107.8563,108.0851,107.8475,108.0763,4953.0
2019-08-07 10:40:00,122.73,122.82,122.69,122.69,5170.0,107.9971,108.0763,107.9619,107.9619,5170.0
2019-08-07 10:45:00,122.71,122.78,122.64,122.78,2820.0,107.9795,108.0411,107.9179,108.0411,2820.0
2019-08-07 10:50:00,122.83,123.09,122.79,123.03,11095.0,108.0851,108.3139,108.0499,108.2611,11095.0
2019-08-07 10:55:00,123.1,123.11,122.93,122.98,11277.0,108.3227,108.3315,108.1731,108.2171,11277.0
2019-08-07 11:00:00,123.0,123.0,122.74,122.77,5145.0,108.2347,108.2347,108.0059,108.0323,5145.0
2019-08-07 11:05:00,122.75,122.89,122.62,122.89,5901.0,108.0147,108.1379,107.9003,108.1379,5901.0
2019-08-07 11:10:00,122.9,123.05,122.86,123.02,15866.0,108.1467,108.2787,108.1115,108.2523,15866.0
2019-08-07 11:15:00,123.0,123.03,122.81,122.92,19855.0,108.2347,108.2611,108.0675,108.1643,19855.0
2019-08-07 11:20:00,122.93,122.99,122.63,122.68,4890.0,108.1731,108.2259,107.9091,107.9531,4890.0
2019-08-07 11:25:00,122.69,122.81,122.65,122.73,7777.0,107.9619,108.0675,107.9267,107.9971,7777.0
2019-08-07 11:30:00,122.71,122.71,122.59,122.7,2034.0,107.9795,107.9795,107.8739,107.9707,2034.0
2019-08-07 11:35:00,122.78,122.78,122.68,122.72,12511.0,108.0411,108.0411,107.9531,107.9883,12511.0
2019-08-07 11:40:00,122.7,122.75,122.5,122.5,4032.0,107.9707,108.0147,107.7947,107.7947,4032.0
2019-08-07 11:45:00,122.57,122.61,122.43,122.55,2132.0,107.8563,107.8915,107.7331,107.8387,2132.0
2019-08-07 11:50:00,122.54,122.57,122.41,122.52,7480.0,107.8299,107.8563,107.7155,107.8123,7480.0
2019-08-07 11:55:00,122.53,122.68,122.52,122.52,8715.0,107.8211,107.9531,107.8123,107.8123,8715.0
2019-08-07 12:00:00,122.6,122.6,122.49,122.54,903.0,107.8827,107.8827,107.7859,107.8299,903.0
2019-08-07 12:05:00,122.45,122.47,122.37,122.4,6985.0,107.7507,107.7683,107.6803,107.7067,6985.0
2019-08-07 12:10:00,122.44,122.46,122.36,122.46,4532.0,107.7419,107.7595,107.6715,107.7595,4532.0
2019-08-07 12:15:00,122.54,122.6,122.51,122.56,5052.0,107.8299,107.8827,107.8035,107.8475,5052.0
2019-08-07 12:20:00,122.4,122.44,122.39,122.4,3421.0,107.7067,107.7419,107.6979,107.7067,3421.0
2019-08-07 12:25:00,122.39,122.59,122.39,122.58,750.0,107.6979,107.8739,107.6979,107.8651,750.0
2019-08-07 12:30:00,122.56,122.76,122.55,122.71,13920.0,107.8475,108.0235,107.8387,107.9795,13920.0
2019-08-07 12:35:00,122.71,122.78,122.71,122.75,13833.0,107.9795,108.0411,107.9795,108.0147,13833.0
2019-08-07 12:40:00,122.73,122.98,122.72,122.9,6154.0,107.9971,108.2171,107.9883,108.1467,6154.0
2019-08-07 12:45:00,122.92,122.96,122.85,122.85,9681.0,108.1643,108.1995,108.1027,108.1027,9681.0
2019-08-07 12:50:00,122.83,122.96,122.82,122.91,5207.0,108.0851,108.1995,108.0763,108.1555,5207.0
2019-08-07 12:55:00,122.92,122.98,122.9,122.98,5030.0,108.1643,108.2171,108.1467,108.2171,5030.0
2019-08-07 13:00:00,123.02,123.05,122.92,123.01,4154.0,108.2523,108.2787,108.1643,108.2435,4154.0
2019-08-07 13:05:00,123.02,123.07,122.99,123.07,1371.0,108.2523,108.2963,108.2259,108.2963,1371.0
2019-08-07 13:10:00,123.12,123.12,123.0,123.02,8100.0,108.3403,108.3403,108.2347,108.2523,8100.0
2019-08-07 13:15:00,122.98,123.02,122.97,123.01,20111.0,108.2171,108.2523,108.2083,108.2435,20111.0
2019-08-07 13:20:00,123.02,123.03,122.93,123.02,1777.0,108.2523,108.2611,108.1731,108.2523,1777.0
2019-08-07 13:25:00,122.94,123.06,122.93,122.99,1764.0,108.1819,108.2875,108.1731,108.2259,1764.0
2019-08-07 13:30:00,123.02,123.32,123.02,123.22,17241.0,108.2523,108.5163,108.2523,108.4283,17241.0
2019-08-07 13:35:00,123.23,123.33,123.23,123.33,13629.0,108.4371,108.5251,108.4371,108.5251,13629.0
2019-08-07 13:40:00,123.4,123.51,123.4,123.44,1046.0,108.5867,108.6835,108.5867,108.6219,1046.0
2019-08-07 13:45:00,123.45,123.53,123.43,123.53,2112.0,108.6307,108.7011,108.6131,108.7011,2112.0
2019-08-07 13:50:00,123.56,123.56,123.45,123.48,26953.0,108.7275,108.7275,108.6307,108.6571,26953.0
2019-08-07 13:55:00,123.5,123.5,123.28,123.28,6565.0,108.6747,108.6747,108.4811,108.4811,6565.0
2019-08-07 14:00:00,123.3,123.38,123.28,123.38,12659.0,108.4987,108.5691,108.4811,108.5691,12659.0
2019-08-07 14:05:00,123.39,123.54,123.35,123.54,149420.0,108.5779,108.7099,108.5427,108.7099,149420.0
2019-08-07 14:10:00,123.54,123.57,123.42,123.46,7643.0,108.7099,108.7363,108.6043,108.6395,7643.0
2019-08-07 14:15:00,123.44,123.44,123.19,123.19,37703.0,108.6219,108.6219,108.4019,108.4019,37703.0
2019-08-07 14:20:00,123.2,123.28,123.19,123.19,2288.0,108.4107,108.4811,108.4019,108.4019,2288.0
2019-08-07 14:25:00,123.2,123.43,123.2,123.41,3270.0,108.4107,108.6131,108.4107,108.5955,3270.0
2019-08-07 14:30:00,123.4,123.51,123.39,123.48,14471.0,108.5867,108.6835,108.5779,108.6571,14471.0
2019-08-07 14:35:00,123.48,123.52,123.44,123.48,9804.0,108.6571,108.6923,108.6219,108.6571,9804.0
2019-08-07 14:40:00,123.42,123.71,123.42,123.71,3161.0,108.6043,108.8595,108.6043,108.8595,3161.0
2019-08-07 14:45:00,123.72,123.8,123.68,123.68,33528.0,108.8683,108.9387,108.8331,108.8331,33528.0
2019-08-07 14:50:00,123.69,123.82,123.69,123.77,5149.0,108.8419,108.9563,108.8419,108.9123,5149.0
2019-08-07 14:55:00,123.79,123.88,123.69,123.88,7680.0,108.9299,109.0091,108.8419,109.0091,7680.0
2019-08-07 15:00:00,123.88,123.88,123.56,123.63,17456.0,109.0091,109.0091,108.7275,108.7891,17456.0
2019-08-07 15:05:00,123.67,123.72,123.62,123.62,4099.0,108.8243,108.8683,108.7803,108.7803,4099.0
2019-08-07 15:10:00,123.61,123.68,123.57,123.63,3103.0,108.7715,108.8331,108.7363,108.7891,3103.0
2019-08-07 15:15:00,123.64,123.8,123.55,123.79,15685.0,108.7979,108.9387,108.7187,108.9299,15685.0
2019-08-07 15:20:00,123.78,123.88,123.78,123.82,8773.0,108.9211,109.0091,108.9211,108.9563,8773.0
2019-08-07 15:25:00,123.83,123.94,123.75,123.94,10842.0,108.9651,109.0619,108.8947,109.0619,10842.0
2019-08-07 15:30:00,123.96,124.07,123.95,124.04,7132.0,109.0795,109.1763,109.0707,109.1499,7132.0
2019-08-07 15:35:00,124.02,124.2,123.93,124.2,13107.0,109.1323,109.2907,109.0531,109.2907,13107.0
2019-08-07 15:40:00,124.18,124.18,124.0,124.08,46449.0,109.2731,109.2731,109.1147,109.1851,46449.0
2019-08-07 15:45:00,124.05,124.09,123.86,123.88,10586.0,109.1587,109.1939,108.9915,109.0091,10586.0
2019-08-07 15:50:00,123.86,123.86,123.73,123.74,49961.0,108.9915,108.9915,108.8771,108.8859,49961.0
2019-08-07 15:55:00,123.74,124.03,123.72,123.84,54722.0,108.8859,109.1411,108.8683,108.9739,54722.0
2019-08-08 09:30:00,124.48,124.56,124.32,124.53,46014.0,109.5371,109.6075,109.3963,109.5811,46014.0
2019-08-08 09:35:00,124.46,124.57,124.42,124.44,11699.0,109.5195,109.6163,109.4843,109.5019,11699.0
2019-08-08 09:40:00,124.4,124.54,124.38,124.54,137484.0,109.4667,109.5899,109.4491,109.5899,137484.0
2019-08-08 09:45:00,124.51,124.51,124.4,124.48,8593.0,109.5635,109.5635,109.4667,109.5371,8593.0
2019-08-08 09:50:00,124.43,124.46,124.22,124.41,12600.0,109.4931,109.5195,109.3083,109.4755,12600.0
2019-08-08 09:55:00,124.53,124.67,124.51,124.57,4746.0,109.5811,109.7042,109.5635,109.6163,4746.0
2019-08-08 10:00:00,124.6,124.66,124.59,124.62,3851.0,109.6427,109.6955,109.6339,109.6603,3851.0
2019-08-08 10:05:00,124.65,124.69,124.62,124.69,2082.0,109.6867,109.7218,109.6603,109.7218,2082.0
2019-08-08 10:10:00,124.67,124.75,124.63,124.74,5981.0,109.7042,109.7746,109.6691,109.7658,5981.0
2019-08-08 10:15:00,124.75,124.81,124.75,124.81,671.0,109.7746,109.8274,109.7746,109.8274,671.0
2019-08-08 10:20:00,124.81,124.82,124.76,124.8,3769.0,109.8274,109.8362,109.7834,109.8186,3769.0
2019-08-08 10:25:00,124.8,124.8,124.74,124.74,1632.0,109.8186,109.8186,109.7658,109.7658,1632.0
2019-08-08 10:30:00,124.78,124.86,124.78,124.82,1616.0,109.801,109.8714,109.801,109.8362,1616.0
2019-08-08 10:35:00,124.86,124.87,124.86,124.87,782.0,109.8714,109.8802,109.8714,109.8802,782.0
2019-08-08 10:40:00,124.87,124.95,124.87,124.93,5316.0,109.8802,109.9506,109.8802,109.933,5316.0
2019-08-08 10:45:00,124.93,124.98,124.85,124.85,6836.0,109.933,109.977,109.8626,109.8626,6836.0
2019-08-08 10:50:00,124.9,125.0,124.9,124.98,3149.0,109.9066,109.9946,109.9066,109.977,3149.0
2019-08-08 10:55:00,124.97,125.05,124.97,124.97,4567.0,109.9682,110.0386,109.9682,109.9682,4567.0
2019-08-08 11:00:00,124.94,124.95,124.9,124.94,2920.0,109.9418,109.9506,109.9066,109.9418,2920.0
2019-08-08 11:05:00,124.92,124.94,124.87,124.88,5544.0,109.9242,109.9418,109.8802,109.889,5544.0
2019-08-08 11:10:00,124.87,124.92,124.85,124.9,6809.0,109.8802,109.9242,109.8626,109.9066,6809.0
2019-08-08 11:15:00,124.9,125.07,124.89,125.07,3910.0,109.9066,110.0562,109.8978,110.0562,3910.0
2019-08-08 11:20:00,125.06,125.12,125.02,125.1,11525.0,110.0474,110.1002,110.0122,110.0826,11525.0
2019-08-08 11:25:00,125.09,125.1,125.05,125.06,14340.0,110.0738,110.0826,110.0386,110.0474,14340.0
2019-08-08 11:30:00,125.05,125.14,125.04,125.14,4656.0,110.0386,110.1178,110.0298,110.1178,4656.0
2019-08-08 11:35:00,125.16,125.24,125.16,125.24,4666.0,110.1354,110.2058,110.1354,110.2058,4666.0
2019-08-08 11:40:00,125.25,125.3,125.25,125.27,1530.0,110.2146,110.2586,110.2146,110.2322,1530.0
2019-08-08 11:45:00,125.27,125.33,125.23,125.23,13616.0,110.2322,110.285,110.197,110.197,13616.0
2019-08-08 11:50:00,125.24,125.29,125.23,125.29,6914.0,110.2058,110.2498,110.197,110.2498,6914.0
2019-08-08 11:55:00,125.29,125.33,125.25,125.31,4798.0,110.2498,110.285,110.2146,110.2674,4798.0
2019-08-08 12:00:00,125.33,125.39,125.28,125.28,5921.0,110.285,110.3378,110.241,110.241,5921.0
2019-08-08 12:05:00,125.29,125.4,125.29,125.37,3768.0,110.2498,110.3466,110.2498,110.3202,3768.0
2019-08-08 12:10:00,125.42,125.45,125.39,125.39,4830.0,110.3642,110.3906,110.3378,110.3378,4830.0
2019-08-08 12:15:00,125.42,125.53,125.42,125.53,4632.0,110.3642,110.461,110.3642,110.461,4632.0
2019-08-08 12:20:00,125.54,125.57,125.52,125.53,1650.0,110.4698,110.4962,110.4522,110.461,1650.0
2019-08-08 12:25:00,125.54,125.55,125.48,125.5,2771.0,110.4698,110.4786,110.417,110.4346,2771.0
2019-08-08 12:30:00,125.51,125.57,125.5,125.57,4377.0,110.4434,110.4962,110.4346,110.4962,4377.0
2019-08-08 12:35:00,125.57,125.61,125.49,125.49,13352.0,110.4962,110.5314,110.4258,110.4258,13352.0
2019-08-08 12:40:00,125.55,125.57,125.48,125.5,4184.0,110.4786,110.4962,110.417,110.4346,4184.0
2019-08-08 12:45:00,125.57,125.58,125.52,125.53,7237.0,110.4962,110.505,110.4522,110.461,7237.0
2019-08-08 12:50:00,125.55,125.61,125.55,125.59,2916.0,110.4786,110.5314,110.4786,110.5138,2916.0
2019-08-08 12:55:00,125.58,125.67,125.58,125.64,2149.0,110.505,110.5842,110.505,110.5578,2149.0
2019-08-08 13:00:00,125.65,125.71,125.65,125.71,5521.0,110.5666,110.6194,110.5666,110.6194,5521.0
2019-08-08 13:05:00,125.71,125.72,125.58,125.59,8444.0,110.6194,110.6282,110.505,110.5138,8444.0
2019-08-08 13:10:00,125.61,125.61,125.56,125.57,1928.0,110.5314,110.5314,110.4874,110.4962,1928.0
2019-08-08 13:15:00,125.57,125.59,125.54,125.54,1295.0,110.4962,110.5138,110.4698,110.4698,1295.0
2019-08-08 13:20:00,125.51,125.57,125.48,125.57,6079.0,110.4434,110.4962,110.417,110.4962,6079.0
2019-08-08 13:25:00,125.5,125.51,125.42,125.43,4581.0,110.4346,110.4434,110.3642,110.373,4581.0
2019-08-08 13:30:00,125.45,125.51,125.45,125.51,6106.0,110.3906,110.4434,110.3906,110.4434,6106.0
2019-08-08 13:35:00,125.51,125.57,125.5,125.51,1887.0,110.4434,110.4962,110.4346,110.4434,1887.0
2019-08-08 13:40:00,125.54,125.59,125.54,125.57,14686.0,110.4698,110.5138,110.4698,110.4962,14686.0
2019-08-08 13:45:00,125.58,125.6,125.52,125.6,5374.0,110.505,110.5226,110.4522,110.5226,5374.0
2019-08-08 13:50:00,125.58,125.63,125.58,125.6,2090.0,110.505,110.549,110.505,110.5226,2090.0
2019-08-08 13:55:00,125.66,125.68,125.59,125.61,20551.0,110.5754,110.593,110.5138,110.5314,20551.0
2019-08-08 14:00:00,125.59,125.59,125.41,125.47,6882.0,110.5138,110.5138,110.3554,110.4082,6882.0
2019-08-08 14:05:00,125.45,125.54,125.41,125.43,10682.0,110.3906,110.4698,110.3554,110.373,10682.0
2019-08-08 14:10:00,125.45,125.53,125.42,125.53,7234.0,110.3906,110.461,110.3642,110.461,7234.0
2019-08-08 14:15:00,125.53,125.55,125.44,125.44,32274.0,110.461,110.4786,110.3818,110.3818,32274.0
2019-08-08 14:20:00,125.48,125.51,125.47,125.47,10000.0,110.417,110.4434,110.4082,110.4082,10000.0
2019-08-08 14:25:00,125.5,125.5,125.48,125.49,1076.0,110.4346,110.4346,110.417,110.4258,1076.0
2019-08-08 14:30:00,125.52,125.61,125.52,125.54,2641.0,110.4522,110.5314,110.4522,110.4698,2641.0
2019-08-08 14:35:00,125.54,125.59,125.5,125.59,3108.0,110.4698,110.5138,110.4346,110.5138,3108.0
2019-08-08 14:40:00,125.59,125.65,125.58,125.62,6203.0,110.5138,110.5666,110.505,110.5402,6203.0
2019-08-08 14:45:00,125.62,125.63,125.38,125.39,6575.0,110.5402,110.549,110.329,110.3378,6575.0
2019-08-08 14:50:00,125.41,125.59,125.41,125.58,4804.0,110.3554,110.5138,110.3554,110.505,4804.0
2019-08-08 14:55:00,125.62,125.65,125.59,125.62,57541.0,110.5402,110.5666,110.5138,110.5402,57541.0
2019-08-08 15:00:00,125.61,125.71,125.57,125.7,15236.0,110.5314,110.6194,110.4962,110.6106,15236.0
2019-08-08 15:05:00,125.67,125.73,125.67,125.69,19045.0,110.5842,110.637,110.5842,110.6018,19045.0
2019-08-08 15:10:00,125.68,125.68,125.54,125.56,19919.0,110.593,110.593,110.4698,110.4874,19919.0
2019-08-08 15:15:00,125.55,125.57,125.47,125.52,21501.0,110.4786,110.4962,110.4082,110.4522,21501.0
2019-08-08 15:20:00,125.53,125.59,125.49,125.56,18048.0,110.461,110.5138,110.4258,110.4874,18048.0
2019-08-08 15:25:00,125.55,125.57,125.45,125.53,22109.0,110.4786,110.4962,110.3906,110.461,22109.0
2019-08-08 15:30:00,125.51,125.66,125.51,125.64,34471.0,110.4434,110.5754,110.4434,110.5578,34471.0
2019-08-08 15:35:00,125.64,125.69,125.6,125.63,18679.0,110.5578,110.6018,110.5226,110.549,18679.0
2019-08-08 15:40:00,125.67,125.88,125.65,125.87,48222.0,110.5842,110.769,110.5666,110.7602,48222.0
2019-08-08 15:45:00,125.88,125.93,125.76,125.76,10549.0,110.769,110.813,110.6634,110.6634,10549.0
2019-08-08 15:50:00,125.75,125.81,125.72,125.74,43635.0,110.6546,110.7074,110.6282,110.6458,43635.0
2019-08-08 15:55:00,125.75,125.89,125.7,125.89,63865.0,110.6546,110.7778,110.6106,110.7778,63865.0
2019-08-09 09:30:00,125.52,125.53,125.45,125.45,23430.0,110.4522,110.461,110.3906,110.3906,23430.0
2019-08-09 09:35:00,125.58,125.74,125.51,125.6,34572.0,110.505,110.6458,110.4434,110.5226,34572.0
2019-08-09 09:40:00,125.6,125.6,125.5,125.52,64022.0,110.5226,110.5226,110.4346,110.4522,64022.0
2019-08-09 09:45:00,125.53,125.54,125.37,125.41,91268.0,110.461,110.4698,110.3202,110.3554,91268.0
2019-08-09 09:50:00,125.41,125.42,125.27,125.32,119574.0,110.3554,110.3642,110.2322,110.2762,119574.0
2019-08-09 09:55:00,125.32,125.35,125.2,125.22,122213.0,110.2762,110.3026,110.1706,110.1882,122213.0
2019-08-09 10:00:00,125.24,125.35,125.21,125.33,114868.0,110.2058,110.3026,110.1794,110.285,114868.0
2019-08-09 10:05:00,125.33,125.36,125.02,125.11,49538.0,110.285,110.3114,110.0122,110.0914,49538.0
2019-08-09 10:10:00,125.06,125.26,125.06,125.21,66855.0,110.0474,110.2234,110.0474,110.1794,66855.0
2019-08-09 10:15:00,125.22,125.25,124.96,124.97,131988.0,110.1882,110.2146,109.9594,109.9682,131988.0
2019-08-09 10:20:00,125.05,125.05,124.92,124.93,2332.0,110.0386,110.0386,109.9242,109.933,2332.0
2019-08-09 10:25:00,124.95,124.95,124.89,124.93,1529.0,109.9506,109.9506,109.8978,109.933,1529.0
2019-08-09 10:30:00,124.86,124.88,124.65,124.68,2997.0,109.8714,109.889,109.6867,109.713,2997.0
2019-08-09 10:35:00,124.66,124.84,124.66,124.78,4676.0,109.6955,109.8538,109.6955,109.801,4676.0
2019-08-09 10:40:00,124.76,124.76,124.67,124.71,2060.0,109.7834,109.7834,109.7042,109.7394,2060.0
2019-08-09 10:45:00,124.76,124.82,124.67,124.82,4223.0,109.7834,109.8362,109.7042,109.8362,4223.0
2019-08-09 10:50:00,124.87,124.97,124.86,124.91,18917.0,109.8802,109.9682,109.8714,109.9154,18917.0
2019-08-09 10:55:00,124.89,125.02,124.88,124.92,2188.0,109.8978,110.0122,109.889,109.9242,2188.0
2019-08-09 11:00:00,124.92,124.94,124.82,124.86,4023.0,109.9242,109.9418,109.8362,109.8714,4023.0
2019-08-09 11:05:00,124.82,124.82,124.68,124.72,3654.0,109.8362,109.8362,109.713,109.7482,3654.0
2019-08-09 11:10:00,124.64,124.75,124.64,124.75,4551.0,109.6779,109.7746,109.6779,109.7746,4551.0
2019-08-09 11:15:00,124.76,124.83,124.76,124.79,2121.0,109.7834,109.845,109.7834,109.8098,2121.0
2019-08-09 11:20:00,124.73,124.73,124.59,124.59,4859.0,109.757,109.757,109.6339,109.6339,4859.0
2019-08-09 11:25:00,124.56,124.61,124.4,124.41,18441.0,109.6075,109.6515,109.4667,109.4755,18441.0
2019-08-09 11:30:00,124.44,124.54,124.43,124.54,3385.0,109.5019,109.5899,109.4931,109.5899,3385.0
2019-08-09 11:35:00,124.54,124.56,124.47,124.48,3127.0,109.5899,109.6075,109.5283,109.5371,3127.0
2019-08-09 11:40:00,124.46,124.58,124.46,124.51,6724.0,109.5195,109.6251,109.5195,109.5635,6724.0
2019-08-09 11:45:00,124.48,124.67,124.46,124.67,5092.0,109.5371,109.7042,109.5195,109.7042,5092.0
2019-08-09 11:50:00,124.66,124.66,124.5,124.51,12540.0,109.6955,109.6955,109.5547,109.5635,12540.0
2019-08-09 11:55:00,124.49,124.54,124.35,124.42,5058.0,109.5459,109.5899,109.4227,109.4843,5058.0
2019-08-09 12:00:00,124.45,124.58,124.44,124.55,3709.0,109.5107,109.6251,109.5019,109.5987,3709.0
2019-08-09 12:05:00,124.61,124.61,124.55,124.58,5023.0,109.6515,109.6515,109.5987,109.6251,5023.0
2019-08-09 12:10:00,124.58,124.63,124.57,124.59,2777.0,109.6251,109.6691,109.6163,109.6339,2777.0
2019-08-09 12:15:00,124.57,124.57,124.39,124.39,1898.0,109.6163,109.6163,109.4579,109.4579,1898.0
2019-08-09 12:20:00,124.41,124.51,124.38,124.47,1607.0,109.4755,109.5635,109.4491,109.5283,1607.0
2019-08-09 12:25:00,124.41,124.51,124.4,124.45,1115.0,109.4755,109.5635,109.4667,109.5107,1115.0
2019-08-09 12:30:00,124.41,124.48,124.4,124.47,7466.0,109.4755,109.5371,109.4667,109.5283,7466.0
2019-08-09 12:35:00,124.49,124.5,124.39,124.5,11909.0,109.5459,109.5547,109.4579,109.5547,11909.0
2019-08-09 12:40:00,124.48,124.63,124.44,124.59,13831.0,109.5371,109.6691,109.5019,109.6339,13831.0
2019-08-09 12:45:00,124.58,124.63,124.56,124.63,2731.0,109.6251,109.6691,109.6075,109.6691,2731.0
2019-08-09 12:50:00,124.69,125.09,124.66,125.09,26925.0,109.7218,110.0738,109.6955,110.0738,26925.0
2019-08-09 12:55:00,125.07,125.21,124.89,124.9,49792.0,110.0562,110.1794,109.8978,109.9066,49792.0
2019-08-09 13:00:00,124.83,124.9,124.8,124.84,8189.0,109.845,109.9066,109.8186,109.8538,8189.0
2019-08-09 13:05:00,124.84,124.9,124.81,124.9,10501.0,109.8538,109.9066,109.8274,109.9066,10501.0
2019-08-09 13:10:00,124.89,124.99,124.83,124.95,13672.0,109.8978,109.9858,109.845,109.9506,13672.0
2019-08-09 13:15:00,124.94,125.08,124.92,125.04,10598.0,109.9418,110.065,109.9242,110.0298,10598.0
2019-08-09 13:20:00,125.04,125.16,125.0,125.07,21672.0,110.0298,110.1354,109.9946,110.0562,21672.0
2019-08-09 13:25:00,125.03,125.14,125.0,125.13,11117.0,110.021,110.1178,109.9946,110.109,11117.0
2019-08-09 13:30:00,125.17,125.32,125.17,125.29,21173.0,110.1442,110.2762,110.1442,110.2498,21173.0
2019-08-09 13:35:00,125.24,125.25,125.22,125.23,990.0,110.2058,110.2146,110.1882,110.197,990.0
2019-08-09 13:40:00,125.16,125.25,125.16,125.21,1547.0,110.1354,110.2146,110.1354,110.1794,1547.0
2019-08-09 13:45:00,125.19,125.23,125.16,125.21,5527.0,110.1618,110.197,110.1354,110.1794,5527.0
2019-08-09 13:50:00,125.2,125.23,125.15,125.23,1100.0,110.1706,110.197,110.1266,110.197,1100.0
2019-08-09 13:55:00,125.21,125.21,125.13,125.14,2892.0,110.1794,110.1794,110.109,110.1178,2892.0
2019-08-09 14:00:00,125.15,125.15,125.08,125.11,4921.0,110.1266,110.1266,110.065,110.0914,4921.0
2019-08-09 14:05:00,125.12,125.22,125.12,125.17,7456.0,110.1002,110.1882,110.1002,110.1442,7456.0
2019-08-09 14:10:00,125.19,125.2,125.15,125.17,3713.0,110.1618,110.1706,110.1266,110.1442,3713.0
2019-08-09 14:15:00,125.15,125.2,125.11,125.13,11340.0,110.1266,110.1706,110.0914,110.109,11340.0
2019-08-09 14:20:00,125.15,125.22,125.11,125.22,13085.0,110.1266,110.1882,110.0914,110.1882,13085.0
2019-08-09 14:25:00,125.23,125.27,125.2,125.2,14417.0,110.197,110.2322,110.1706,110.1706,14417.0
2019-08-09 14:30:00,125.22,125.28,125.2,125.24,10293.0,110.1882,110.241,110.1706,110.2058,10293.0
2019-08-09 14:35:00,125.22,125.22,125.1,125.12,3207.0,110.1882,110.1882,110.0826,110.1002,3207.0
2019-08-09 14:40:00,125.13,125.16,125.12,125.15,7718.0,110.109,110.1354,110.1002,110.1266,7718.0
2019-08-09 14:45:00,125.14,125.19,125.13,125.15,14257.0,110.1178,110.1618,110.109,110.1266,14257.0
2019-08-09 14:50:00,125.11,125.11,125.07,125.11,10424.0,110.0914,110.0914,110.0562,110.0914,10424.0
2019-08-09 14:55:00,125.13,125.22,125.12,125.14,6444.0,110.109,110.1882,110.1002,110.1178,6444.0
2019-08-09 15:00:00,125.1,125.33,125.1,125.31,3008.0,110.0826,110.285,110.0826,110.2674,3008.0
2019-08-09 15:05:00,125.31,125.52,125.31,125.51,33452.0,110.2674,110.4522,110.2674,110.4434,33452.0
2019-08-09 15:10:00,125.5,125.51,125.48,125.49,4991.0,110.4346,110.4434,110.417,110.4258,4991.0
2019-08-09 15:15:00,125.43,125.43,125.32,125.35,6239.0,110.373,110.373,110.2762,110.3026,6239.0
2019-08-09 15:20:00,125.36,125.38,125.3,125.38,20086.0,110.3114,110.329,110.2586,110.329,20086.0
2019-08-09 15:25:00,125.42,125.42,125.36,125.39,1814.0,110.3642,110.3642,110.3114,110.3378,1814.0
2019-08-09 15:30:00,125.38,125.56,125.38,125.52,21197.0,110.329,110.4874,110.329,110.4522,21197.0
2019-08-09 15:35:00,125.54,125.57,125.5,125.56,14241.0,110.4698,110.4962,110.4346,110.4874,14241.0
2019-08-09 15:40:00,125.55,125.56,125.48,125.52,8408.0,110.4786,110.4874,110.417,110.4522,8408.0
2019-08-09 15:45:00,125.5,125.55,125.46,125.47,6532.0,110.4346,110.4786,110.3994,110.4082,6532.0
2019-08-09 15:50:00,125.41,125.44,125.28,125.28,16593.0,110.3554,110.3818,110.241,110.241,16593.0
2019-08-09 15:55:00,125.24,125.24,125.0,125.01,50538.0,110.2058,110.2058,109.9946,110.0034,50538.0
2019-08-12 09:30:00,124.46,124.46,124.17,124.18,44706.0,109.5195,109.5195,109.2643,109.2731,44706.0
2019-08-12 09:35:00,124.23,124.25,124.1,124.14,24722.0,109.3171,109.3347,109.2027,109.2379,24722.0
2019-08-12 09:40:00,124.13,124.13,124.05,124.06,19616.0,109.2291,109.2291,109.1587,109.1675,19616.0
2019-08-12 09:45:00,124.07,124.19,124.0,124.04,20404.0,109.1763,109.2819,109.1147,109.1499,20404.0
2019-08-12 09:50:00,124.05,124.12,123.96,123.98,30482.0,109.1587,109.2203,109.0795,109.0971,30482.0
2019-08-12 09:55:00,123.99,124.1,123.99,124.08,10630.0,109.1059,109.2027,109.1059,109.1851,10630.0
2019-08-12 10:00:00,124.08,124.19,124.08,124.09,9970.0,109.1851,109.2819,109.1851,109.1939,9970.0
2019-08-12 10:05:00,124.06,124.06,123.97,124.01,6005.0,109.1675,109.1675,109.0883,109.1235,6005.0
2019-08-12 10:10:00,124.0,124.13,123.99,124.13,17098.0,109.1147,109.2291,109.1059,109.2291,17098.0
2019-08-12 10:15:00,124.15,124.22,124.1,124.2,2602.0,109.2467,109.3083,109.2027,109.2907,2602.0
2019-08-12 10:20:00,124.22,124.37,124.2,124.35,8237.0,109.3083,109.4403,109.2907,109.4227,8237.0
2019-08-12 10:25:00,124.37,124.44,124.31,124.32,17083.0,109.4403,109.5019,109.3875,109.3963,17083.0
2019-08-12 10:30:00,124.32,124.4,124.28,124.28,6918.0,109.3963,109.4667,109.3611,109.3611,6918.0
2019-08-12 10:35:00,124.25,124.26,124.18,124.2,11362.0,109.3347,109.3435,109.2731,109.2907,11362.0
2019-08-12 10:40:00,124.26,124.26,124.1,124.14,6653.0,109.3435,109.3435,109.2027,109.2379,6653.0
2019-08-12 10:45:00,124.14,124.15,124.03,124.05,21278.0,109.2379,109.2467,109.1411,109.1587,21278.0
2019-08-12 10:50:00,124.06,124.15,124.06,124.15,5280.0,109.1675,109.2467,109.1675,109.2467,5280.0
2019-08-12 10:55:00,124.11,124.18,124.11,124.15,16104.0,109.2115,109.2731,109.2115,109.2467,16104.0
2019-08-12 11:00:00,124.13,124.14,124.02,124.02,8971.0,109.2291,109.2379,109.1323,109.1323,8971.0
2019-08-12 11:05:00,124.02,124.05,123.98,124.03,4529.0,109.1323,109.1587,109.0971,109.1411,4529.0
2019-08-12 11:10:00,123.92,123.92,123.68,123.7,25917.0,109.0443,109.0443,108.8331,108.8507,25917.0
2019-08-12 11:15:00,123.66,123.77,123.65,123.73,3722.0,108.8155,108.9123,108.8067,108.8771,3722.0
2019-08-12 11:20:00,123.74,123.81,123.73,123.79,5051.0,108.8859,108.9475,108.8771,108.9299,5051.0
2019-08-12 11:25:00,123.8,123.82,123.72,123.82,5905.0,108.9387,108.9563,108.8683,108.9563,5905.0
2019-08-12 11:30:00,123.84,123.86,123.72,123.72,571.0,108.9739,108.9915,108.8683,108.8683,571.0
2019-08-12 11:35:00,123.64,123.68,123.62,123.67,12074.0,108.7979,108.8331,108.7803,108.8243,12074.0
2019-08-12 11:40:00,123.67,123.8,123.65,123.8,20317.0,108.8243,108.9387,108.8067,108.9387,20317.0
2019-08-12 11:45:00,123.8,123.89,123.78,123.88,1558.0,108.9387,109.0179,108.9211,109.0091,1558.0
2019-08-12 11:50:00,123.89,123.95,123.87,123.95,5132.0,109.0179,109.0707,109.0003,109.0707,5132.0
2019-08-12 11:55:00,123.93,123.96,123.87,123.88,4558.0,109.0531,109.0795,109.0003,109.0091,4558.0
2019-08-12 12:00:00,123.83,123.83,123.71,123.71,4572.0,108.9651,108.9651,108.8595,108.8595,4572.0
2019-08-12 12:05:00,123.74,123.79,123.68,123.78,3294.0,108.8859,108.9299,108.8331,108.9211,3294.0
2019-08-12 12:10:00,123.81,123.87,123.8,123.84,4185.0,108.9475,109.0003,108.9387,108.9739,4185.0
2019-08-12 12:15:00,123.83,123.88,123.82,123.88,3094.0,108.9651,109.0091,108.9563,109.0091,3094.0
2019-08-12 12:20:00,123.94,124.01,123.94,123.95,705.0,109.0619,109.1235,109.0619,109.0707,705.0
2019-08-12 12:25:00,123.95,124.03,123.93,124.02,7978.0,109.0707,109.1411,109.0531,109.1323,7978.0
2019-08-12 12:30:00,124.01,124.05,123.96,123.96,7201.0,109.1235,109.1587,109.0795,109.0795,7201.0
2019-08-12 12:35:00,123.94,123.99,123.94,123.97,988.0,109.0619,109.1059,109.0619,109.0883,988.0
2019-08-12 12:40:00,123.96,123.96,123.78,123.83,28569.0,109.0795,109.0795,108.9211,108.9651,28569.0
2019-08-12 12:45:00,123.81,123.83,123.77,123.8,6842.0,108.9475,108.9651,108.9123,108.9387,6842.0
2019-08-12 12:50:00,123.84,123.84,123.72,123.73,1342.0,108.9739,108.9739,108.8683,108.8771,1342.0
2019-08-12 12:55:00,123.72,123.84,123.72,123.79,3807.0,108.8683,108.9739,108.8683,108.9299,3807.0
2019-08-12 13:00:00,123.78,123.82,123.75,123.75,2629.0,108.9211,108.9563,108.8947,108.8947,2629.0
2019-08-12 13:05:00,123.77,123.83,123.73,123.76,87832.0,108.9123,108.9651,108.8771,108.9035,87832.0
2019-08-12 13:10:00,123.74,123.8,123.73,123.8,28473.0,108.8859,108.9387,108.8771,108.9387,28473.0
2019-08-12 13:15:00,123.81,123.81,123.6,123.63,9296.0,108.9475,108.9475,108.7627,108.7891,9296.0
2019-08-12 13:20:00,123.65,123.73,123.65,123.68,3907.0,108.8067,108.8771,108.8067,108.8331,3907.0
2019-08-12 13:25:00,123.68,123.73,123.68,123.69,3914.0,108.8331,108.8771,108.8331,108.8419,3914.0
2019-08-12 13:30:00,123.66,123.71,123.66,123.71,300.0,108.8155,108.8595,108.8155,108.8595,300.0
2019-08-12 13:35:00,123.67,123.67,123.56,123.57,9659.0,108.8243,108.8243,108.7275,108.7363,9659.0
2019-08-12 13:40:00,123.58,123.62,123.47,123.49,5134.0,108.7451,108.7803,108.6483,108.6659,5134.0
2019-08-12 13:45:00,123.49,123.49,123.42,123.46,1095.0,108.6659,108.6659,108.6043,108.6395,1095.0
2019-08-12 13:50:00,123.45,123.5,123.41,123.47,6277.0,108.6307,108.6747,108.5955,108.6483,6277.0
2019-08-12 13:55:00,123.47,123.5,123.42,123.49,12416.0,108.6483,108.6747,108.6043,108.6659,12416.0
2019-08-12 14:00:00,123.47,123.52,123.43,123.51,3145.0,108.6483,108.6923,108.6131,108.6835,3145.0
2019-08-12 14:05:00,123.49,123.55,123.47,123.55,3200.0,108.6659,108.7187,108.6483,108.7187,3200.0
2019-08-12 14:10:00,123.52,123.63,123.52,123.58,7649.0,108.6923,108.7891,108.6923,108.7451,7649.0
2019-08-12 14:15:00,123.6,123.6,123.5,123.5,11424.0,108.7627,108.7627,108.6747,108.6747,11424.0
2019-08-12 14:20:00,123.49,123.49,123.43,123.48,6730.0,108.6659,108.6659,108.6131,108.6571,6730.0
2019-08-12 14:25:00,123.49,123.5,123.38,123.4,3443.0,108.6659,108.6747,108.5691,108.5867,3443.0
2019-08-12 14:30:00,123.39,123.45,123.36,123.37,6685.0,108.5779,108.6307,108.5515,108.5603,6685.0
2019-08-12 14:35:00,123.38,123.39,123.33,123.34,5552.0,108.5691,108.5779,108.5251,108.5339,5552.0
2019-08-12 14:40:00,123.34,123.35,123.03,123.09,30306.0,108.5339,108.5427,108.2611,108.3139,30306.0
2019-08-12 14:45:00,123.09,123.17,123.09,123.14,2457.0,108.3139,108.3843,108.3139,108.3579,2457.0
2019-08-12 14:50:00,123.08,123.2,123.08,123.09,14544.0,108.3051,108.4107,108.3051,108.3139,14544.0
2019-08-12 14:55:00,123.08,123.17,123.0,123.08,4923.0,108.3051,108.3843,108.2347,108.3051,4923.0
2019-08-12 15:00:00,123.13,123.29,123.13,123.25,12142.0,108.3491,108.4899,108.3491,108.4547,12142.0
2019-08-12 15:05:00,123.26,123.34,123.18,123.25,30493.0,108.4635,108.5339,108.3931,108.4547,30493.0
2019-08-12 15:10:00,123.23,123.3,123.23,123.28,9640.0,108.4371,108.4987,108.4371,108.4811,9640.0
2019-08-12 15:15:00,123.27,123.33,123.25,123.32,9083.0,108.4723,108.5251,108.4547,108.5163,9083.0
2019-08-12 15:20:00,123.3,123.31,123.25,123.31,11904.0,108.4987,108.5075,108.4547,108.5075,11904.0
2019-08-12 15:25:00,123.29,123.39,123.26,123.39,6436.0,108.4899,108.5779,108.4635,108.5779,6436.0
2019-08-12 15:30:00,123.37,123.42,123.32,123.32,6467.0,108.5603,108.6043,108.5163,108.5163,6467.0
2019-08-12 15:35:00,123.37,123.41,123.29,123.41,6655.0,108.5603,108.5955,108.4899,108.5955,6655.0
2019-08-12 15:40:00,123.43,123.44,123.39,123.42,1014.0,108.6131,108.6219,108.5779,108.6043,1014.0
2019-08-12 15:45:00,123.45,123.45,123.36,123.37,3226.0,108.6307,108.6307,108.5515,108.5603,3226.0
2019-08-12 15:50:00,123.38,123.43,123.37,123.38,9042.0,108.5691,108.6131,108.5603,108.5691,9042.0
2019-08-12 15:55:00,123.4,123.43,123.37,123.37,99233.0,108.5867,108.6131,108.5603,108.5603,99233.0
2019-08-13 09:30:00,123.3,123.3,123.05,123.21,41514.0,108.4987,108.4987,108.2787,108.4195,41514.0
2019-08-13 09:35:00,123.24,123.8,123.24,123.76,37008.0,108.4459,108.9387,108.4459,108.9035,37008.0
2019-08-13 09:40:00,123.76,123.86,123.58,123.86,13686.0,108.9035,108.9915,108.7451,108.9915,13686.0
2019-08-13 09:45:00,123.84,125.15,123.75,124.98,57124.0,108.9739,110.1266,108.8947,109.977,57124.0
2019-08-13 09:50:00,124.94,125.03,124.65,124.95,10033.0,109.9418,110.021,109.6867,109.9506,10033.0
2019-08-13 09:55:00,124.98,125.2,124.93,125.1,15124.0,109.977,110.1706,109.933,110.0826,15124.0
2019-08-13 10:00:00,125.1,125.12,124.84,124.92,14939.0,110.0826,110.1002,109.8538,109.9242,14939.0
2019-08-13 10:05:00,124.93,124.97,124.76,124.81,16066.0,109.933,109.9682,109.7834,109.8274,16066.0
2019-08-13 10:10:00,124.85,124.91,124.73,124.83,24294.0,109.8626,109.9154,109.757,109.845,24294.0
2019-08-13 10:15:00,124.86,125.24,124.85,125.24,35893.0,109.8714,110.2058,109.8626,110.2058,35893.0
2019-08-13 10:20:00,125.3,125.3,125.19,125.29,2371.0,110.2586,110.2586,110.1618,110.2498,2371.0
2019-08-13 10:25:00,125.33,125.65,125.33,125.46,30609.0,110.285,110.5666,110.285,110.3994,30609.0
2019-08-13 10:30:00,125.5,125.54,125.4,125.42,6155.0,110.4346,110.4698,110.3466,110.3642,6155.0
2019-08-13 10:35:00,125.44,125.46,125.32,125.37,14786.0,110.3818,110.3994,110.2762,110.3202,14786.0
2019-08-13 10:40:00,125.3,125.3,125.04,125.09,19931.0,110.2586,110.2586,110.0298,110.0738,19931.0
2019-08-13 10:45:00,125.13,125.21,124.97,124.98,26749.0,110.109,110.1794,109.9682,109.977,26749.0
2019-08-13 10:50:00,125.0,125.09,124.94,125.09,7101.0,109.9946,110.0738,109.9418,110.0738,7101.0
2019-08-13 10:55:00,125.03,125.08,124.91,124.91,2858.0,110.021,110.065,109.9154,109.9154,2858.0
2019-08-13 11:00:00,124.89,124.99,124.84,124.86,3837.0,109.8978,109.9858,109.8538,109.8714,3837.0
2019-08-13 11:05:00,124.85,125.11,124.85,125.04,7476.0,109.8626,110.0914,109.8626,110.0298,7476.0
2019-08-13 11:10:00,125.06,125.09,125.01,125.07,2811.0,110.0474,110.0738,110.0034,110.0562,2811.0
2019-08-13 11:15:00,125.12,125.12,124.65,124.7,17078.0,110.1002,110.1002,109.6867,109.7306,17078.0
2019-08-13 11:20:00,124.7,124.81,124.68,124.75,13725.0,109.7306,109.8274,109.713,109.7746,13725.0
2019-08-13 11:25:00,124.67,124.79,124.64,124.71,19290.0,109.7042,109.8098,109.6779,109.7394,19290.0
2019-08-13 11:30:00,124.7,124.71,124.62,124.68,4701.0,109.7306,109.7394,109.6603,109.713,4701.0
2019-08-13 11:35:00,124.74,124.93,124.74,124.89,14185.0,109.7658,109.933,109.7658,109.8978,14185.0
2019-08-13 11:40:00,124.92,125.06,124.92,125.05,5340.0,109.9242,110.0474,109.9242,110.0386,5340.0
2019-08-13 11:45:00,125.06,125.11,125.01,125.05,4412.0,110.0474,110.0914,110.0034,110.0386,4412.0
2019-08-13 11:50:00,125.08,125.08,124.97,125.07,10785.0,110.065,110.065,109.9682,110.0562,10785.0
2019-08-13 11:55:00,125.13,125.18,125.06,125.14,4984.0,110.109,110.153,110.0474,110.1178,4984.0
2019-08-13 12:00:00,125.16,125.21,125.1,125.1,21294.0,110.1354,110.1794,110.0826,110.0826,21294.0
2019-08-13 12:05:00,125.1,125.17,125.04,125.11,18788.0,110.0826,110.1442,110.0298,110.0914,18788.0
2019-08-13 12:10:00,125.12,125.16,125.07,125.16,20199.0,110.1002,110.1354,110.0562,110.1354,20199.0
2019-08-13 12:15:00,125.22,125.31,125.22,125.28,4162.0,110.1882,110.2674,110.1882,110.241,4162.0
2019-08-13 12:20:00,125.29,125.39,125.26,125.35,11736.0,110.2498,110.3378,110.2234,110.3026,11736.0
2019-08-13 12:25:00,125.32,125.32,125.25,125.25,17453.0,110.2762,110.2762,110.2146,110.2146,17453.0
2019-08-13 12:30:00,125.25,125.26,125.1,125.1,5025.0,110.2146,110.2234,110.0826,110.0826,5025.0
2019-08-13 12:35:00,125.12,125.2,125.09,125.13,5143.0,110.1002,110.1706,110.0738,110.109,5143.0
2019-08-13 12:40:00,125.14,125.17,125.11,125.16,2007.0,110.1178,110.1442,110.0914,110.1354,2007.0
2019-08-13 12:45:00,125.15,125.18,125.13,125.13,4006.0,110.1266,110.153,110.109,110.109,4006.0
2019-08-13 12:50:00,125.12,125.2,125.09,125.1,6269.0,110.1002,110.1706,110.0738,110.0826,6269.0
2019-08-13 12:55:00,125.1,125.1,124.97,125.09,5862.0,110.0826,110.0826,109.9682,110.0738,5862.0
2019-08-13 13:00:00,125.0,125.17,124.99,125.15,6181.0,109.9946,110.1442,109.9858,110.1266,6181.0
2019-08-13 13:05:00,125.13,125.23,125.12,125.16,3206.0,110.109,110.197,110.1002,110.1354,3206.0
2019-08-13 13:10:00,125.2,125.23,125.19,125.22,6883.0,110.1706,110.197,110.1618,110.1882,6883.0
2019-08-13 13:15:00,125.25,125.25,124.84,124.91,18913.0,110.2146,110.2146,109.8538,109.9154,18913.0
2019-08-13 13:20:00,124.87,124.98,124.82,124.87,12671.0,109.8802,109.977,109.8362,109.8802,12671.0
2019-08-13 13:25:00,124.95,124.98,124.89,124.98,6151.0,109.9506,109.977,109.8978,109.977,6151.0
2019-08-13 13:30:00,124.97,125.0,124.94,124.98,3560.0,109.9682,109.9946,109.9418,109.977,3560.0
2019-08-13 13:35:00,125.01,125.04,124.94,124.94,7453.0,110.0034,110.0298,109.9418,109.9418,7453.0
2019-08-13 13:40:00,124.93,124.96,124.89,124.94,6099.0,109.933,109.9594,109.8978,109.9418,6099.0
2019-08-13 13:45:00,125.02,125.03,124.92,124.92,5374.0,110.0122,110.021,109.9242,109.9242,5374.0
2019-08-13 13:50:00,124.95,124.98,124.91,124.96,19324.0,109.9506,109.977,109.9154,109.9594,19324.0
2019-08-13 13:55:00,124.95,125.01,124.93,124.99,8513.0,109.9506,110.0034,109.933,109.9858,8513.0
2019-08-13 14:00:00,125.01,125.02,124.95,125.01,3648.0,110.0034,110.0122,109.9506,110.0034,3648.0
2019-08-13 14:05:00,125.01,125.01,124.95,124.99,10131.0,110.0034,110.0034,109.9506,109.9858,10131.0
2019-08-13 14:10:00,125.0,125.0,124.92,124.93,5511.0,109.9946,109.9946,109.9242,109.933,5511.0
2019-08-13 14:15:00,124.95,124.98,124.91,124.92,9736.0,109.9506,109.977,109.9154,109.9242,9736.0
2019-08-13 14:20:00,124.94,124.95,124.89,124.92,10788.0,109.9418,109.9506,109.8978,109.9242,10788.0
2019-08-13 14:25:00,124.94,125.05,124.94,125.04,23630.0,109.9418,110.0386,109.9418,110.0298,23630.0
2019-08-13 14:30:00,125.05,125.14,125.0,125.14,9626.0,110.0386,110.1178,109.9946,110.1178,9626.0
2019-08-13 14:35:00,125.14,125.15,125.04,125.12,7186.0,110.1178,110.1266,110.0298,110.1002,7186.0
2019-08-13 14:40:00,125.11,125.13,125.09,125.1,13504.0,110.0914,110.109,110.0738,110.0826,13504.0
2019-08-13 14:45:00,125.1,125.12,124.97,125.0,33218.0,110.0826,110.1002,109.9682,109.9946,33218.0
2019-08-13 14:50:00,125.0,125.07,125.0,125.05,12990.0,109.9946,110.0562,109.9946,110.0386,12990.0
2019-08-13 14:55:00,125.03,125.03,124.98,124.99,7665.0,110.021,110.021,109.977,109.9858,7665.0
2019-08-13 15:00:00,125.01,125.03,124.92,124.93,4375.0,110.0034,110.021,109.9242,109.933,4375.0
2019-08-13 15:05:00,124.93,124.93,124.86,124.92,16896.0,109.933,109.933,109.8714,109.9242,16896.0
2019-08-13 15:10:00,124.94,124.94,124.86,124.89,8707.0,109.9418,109.9418,109.8714,109.8978,8707.0
2019-08-13 15:15:00,124.9,124.94,124.87,124.93,16704.0,109.9066,109.9418,109.8802,109.933,16704.0
2019-08-13 15:20:00,124.93,124.94,124.84,124.86,2202.0,109.933,109.9418,109.8538,109.8714,2202.0
2019-08-13 15:25:00,124.88,124.91,124.83,124.91,6149.0,109.889,109.9154,109.845,109.9154,6149.0
2019-08-13 15:30:00,124.9,124.9,124.76,124.77,26942.0,109.9066,109.9066,109.7834,109.7922,26942.0
2019-08-13 15:35:00,124.78,124.82,124.76,124.82,10959.0,109.801,109.8362,109.7834,109.8362,10959.0
2019-08-13 15:40:00,124.84,124.86,124.72,124.73,10187.0,109.8538,109.8714,109.7482,109.757,10187.0
2019-08-13 15:45:00,124.73,124.73,124.64,124.69,24542.0,109.757,109.757,109.6779,109.7218,24542.0
2019-08-13 15:50:00,124.7,124.88,124.69,124.88,15677.0,109.7306,109.889,109.7218,109.889,15677.0
2019-08-13 15:55:00,124.87,124.87,124.64,124.77,68655.0,109.8802,109.8802,109.6779,109.7922,68655.0
2019-08-14 09:30:00,123.06,123.06,122.71,122.96,31078.0,108.2875,108.2875,107.9795,108.1995,31078.0
2019-08-14 09:35:00,122.96,123.1,122.92,123.05,36299.0,108.1995,108.3227,108.1643,108.2787,36299.0
2019-08-14 09:40:00,123.07,123.07,122.8,122.84,51107.0,108.2963,108.2963,108.0587,108.0939,51107.0
2019-08-14 09:45:00,122.86,122.86,122.68,122.79,25054.0,108.1115,108.1115,107.9531,108.0499,25054.0
2019-08-14 09:50:00,122.76,123.06,122.74,122.9,69754.0,108.0235,108.2875,108.0059,108.1467,69754.0
2019-08-14 09:55:00,122.9,123.03,122.83,122.99,12971.0,108.1467,108.2611,108.0851,108.2259,12971.0
2019-08-14 10:00:00,122.95,122.95,122.69,122.72,20934.0,108.1907,108.1907,107.9619,107.9883,20934.0
2019-08-14 10:05:00,122.77,122.79,122.64,122.79,7483.0,108.0323,108.0499,107.9179,108.0499,7483.0
2019-08-14 10:10:00,122.75,122.75,122.6,122.6,18702.0,108.0147,108.0147,107.8827,107.8827,18702.0
2019-08-14 10:15:00,122.64,122.73,122.6,122.61,10210.0,107.9179,107.9971,107.8827,107.8915,10210.0
2019-08-14 10:20:00,122.57,122.69,122.54,122.65,11999.0,107.8563,107.9619,107.8299,107.9267,11999.0
2019-08-14 10:25:00,122.63,122.84,122.61,122.83,7943.0,107.9091,108.0939,107.8915,108.0851,7943.0
2019-08-14 10:30:00,122.9,122.91,122.68,122.74,15661.0,108.1467,108.1555,107.9531,108.0059,15661.0
2019-08-14 10:35:00,122.75,122.75,122.56,122.56,7418.0,108.0147,108.0147,107.8475,107.8475,7418.0
2019-08-14 10:40:00,122.53,122.63,122.44,122.63,8574.0,107.8211,107.9091,107.7419,107.9091,8574.0
2019-08-14 10:45:00,122.64,122.64,122.46,122.48,10816.0,107.9179,107.9179,107.7595,107.7771,10816.0
2019-08-14 10:50:00,122.48,122.51,122.41,122.44,7263.0,107.7771,107.8035,107.7155,107.7419,7263.0
2019-08-14 10:55:00,122.47,122.55,122.34,122.35,8442.0,107.7683,107.8387,107.6539,107.6627,8442.0
2019-08-14 11:00:00,122.33,122.35,122.21,122.22,18059.0,107.6452,107.6627,107.5396,107.5484,18059.0
2019-08-14 11:05:00,122.22,122.3,122.16,122.19,20053.0,107.5484,107.6188,107.4956,107.522,20053.0
2019-08-14 11:10:00,122.17,122.17,122.0,122.0,56566.0,107.5044,107.5044,107.3548,107.3548,56566.0
2019-08-14 11:15:00,121.98,122.11,121.95,121.98,38749.0,107.3372,107.4516,107.3108,107.3372,38749.0
2019-08-14 11:20:00,121.99,122.16,121.99,122.13,72541.0,107.346,107.4956,107.346,107.4692,72541.0
2019-08-14 11:25:00,122.12,122.23,122.12,122.14,13214.0,107.4604,107.5572,107.4604,107.478,13214.0
2019-08-14 11:30:00,122.15,122.29,122.15,122.27,9745.0,107.4868,107.61,107.4868,107.5924,9745.0
2019-08-14 11:35:00,122.28,122.3,122.14,122.2,10080.0,107.6012,107.6188,107.478,107.5308,10080.0
2019-08-14 11:40:00,122.24,122.24,122.09,122.09,7144.0,107.566,107.566,107.434,107.434,7144.0
2019-08-14 11:45:00,122.07,122.07,121.97,122.05,8729.0,107.4164,107.4164,107.3284,107.3988,8729.0
2019-08-14 11:50:00,122.07,122.17,122.01,122.09,11961.0,107.4164,107.5044,107.3636,107.434,11961.0
2019-08-14 11:55:00,122.08,122.09,121.96,122.09,8163.0,107.4252,107.434,107.3196,107.434,8163.0
2019-08-14 12:00:00,122.07,122.07,121.88,121.88,8222.0,107.4164,107.4164,107.2492,107.2492,8222.0
2019-08-14 12:05:00,121.91,121.97,121.84,121.84,8318.0,107.2756,107.3284,107.214,107.214,8318.0
2019-08-14 12:10:00,121.85,121.99,121.83,121.99,15898.0,107.2228,107.346,107.2052,107.346,15898.0
2019-08-14 12:15:00,122.01,122.01,121.89,121.95,6477.0,107.3636,107.3636,107.258,107.3108,6477.0
2019-08-14 12:20:00,121.98,122.03,121.85,121.91,10317.0,107.3372,107.3812,107.2228,107.2756,10317.0
2019-08-14 12:25:00,121.86,121.88,121.8,121.86,5650.0,107.2316,107.2492,107.1788,107.2316,5650.0
2019-08-14 12:30:00,121.95,122.07,121.94,121.98,5608.0,107.3108,107.4164,107.302,107.3372,5608.0
2019-08-14 12:35:00,121.99,122.01,121.89,121.89,4069.0,107.346,107.3636,107.258,107.258,4069.0
2019-08-14 12:40:00,121.91,121.91,121.78,121.85,13015.0,107.2756,107.2756,107.1612,107.2228,13015.0
2019-08-14 12:45:00,121.82,121.84,121.65,121.65,16021.0,107.1964,107.214,107.0468,107.0468,16021.0
2019-08-14 12:50:00,121.63,121.67,121.55,121.55,10380.0,107.0292,107.0644,106.9588,106.9588,10380.0
2019-08-14 12:55:00,121.55,121.58,121.42,121.46,14881.0,106.9588,106.9852,106.8444,106.8796,14881.0
2019-08-14 13:00:00,121.43,121.53,121.31,121.41,30647.0,106.8532,106.9412,106.7476,106.8356,30647.0
2019-08-14 13:05:00,121.4,121.45,121.35,121.43,8236.0,106.8268,106.8708,106.7828,106.8532,8236.0
2019-08-14 13:10:00,121.45,121.6,121.38,121.53,20966.0,106.8708,107.0028,106.8092,106.9412,20966.0
2019-08-14 13:15:00,121.53,121.59,121.38,121.38,17680.0,106.9412,106.994,106.8092,106.8092,17680.0
2019-08-14 13:20:00,121.45,121.71,121.42,121.71,5992.0,106.8708,107.0996,106.8444,107.0996,5992.0
2019-08-14 13:25:00,121.7,122.03,121.68,121.88,13273.0,107.0908,107.3812,107.0732,107.2492,13273.0
2019-08-14 13:30:00,121.87,121.91,121.8,121.89,11282.0,107.2404,107.2756,107.1788,107.258,11282.0
2019-08-14 13:35:00,121.88,122.03,121.82,121.97,14305.0,107.2492,107.3812,107.1964,107.3284,14305.0
2019-08-14 13:40:00,121.97,122.01,121.95,121.96,4319.0,107.3284,107.3636,107.3108,107.3196,4319.0
2019-08-14 13:45:00,121.96,121.96,121.85,121.88,12952.0,107.3196,107.3196,107.2228,107.2492,12952.0
2019-08-14 13:50:00,121.91,121.96,121.9,121.92,4307.0,107.2756,107.3196,107.2668,107.2844,4307.0
2019-08-14 13:55:00,121.88,121.89,121.81,121.86,7187.0,107.2492,107.258,107.1876,107.2316,7187.0
2019-08-14 14:00:00,121.86,121.9,121.72,121.74,10374.0,107.2316,107.2668,107.1084,107.126,10374.0
2019-08-14 14:05:00,121.7,121.78,121.66,121.76,8913.0,107.0908,107.1612,107.0556,107.1436,8913.0
2019-08-14 14:10:00,121.75,121.86,121.73,121.8,8787.0,107.1348,107.2316,107.1172,107.1788,8787.0
2019-08-14 14:15:00,121.79,121.92,121.79,121.86,7118.0,107.17,107.2844,107.17,107.2316,7118.0
2019-08-14 14:20:00,121.81,121.86,121.7,121.72,2530.0,107.1876,107.2316,107.0908,107.1084,2530.0
2019-08-14 14:25:00,121.72,121.76,121.67,121.67,10338.0,107.1084,107.1436,107.0644,107.0644,10338.0
2019-08-14 14:30:00,121.73,121.74,121.51,121.52,9537.0,107.1172,107.126,106.9236,106.9324,9537.0
2019-08-14 14:35:00,121.52,121.52,121.38,121.38,10637.0,106.9324,106.9324,106.8092,106.8092,10637.0
2019-08-14 14:40:00,121.34,121.38,121.31,121.36,15015.0,106.774,106.8092,106.7476,106.7916,15015.0
2019-08-14 14:45:00,121.44,121.48,121.31,121.4,14118.0,106.862,106.8972,106.7476,106.8268,14118.0
2019-08-14 14:50:00,121.36,121.53,121.36,121.52,11071.0,106.7916,106.9412,106.7916,106.9324,11071.0
2019-08-14 14:55:00,121.52,121.58,121.48,121.48,15589.0,106.9324,106.9852,106.8972,106.8972,15589.0
2019-08-14 15:00:00,121.48,121.88,121.4,121.84,36568.0,106.8972,107.2492,106.8268,107.214,36568.0
2019-08-14 15:05:00,121.84,121.86,121.74,121.79,56602.0,107.214,107.2316,107.126,107.17,56602.0
2019-08-14 15:10:00,121.78,121.85,121.63,121.67,33291.0,107.1612,107.2228,107.0292,107.0644,33291.0
2019-08-14 15:15:00,121.65,121.69,121.47,121.47,21716.0,107.0468,107.082,106.8884,106.8884,21716.0
2019-08-14 15:20:00,121.46,121.46,121.18,121.18,9766.0,106.8796,106.8796,106.6332,106.6332,9766.0
2019-08-14 15:25:00,121.18,121.78,121.17,121.54,35686.0,106.6332,107.1612,106.6244,106.95,35686.0
2019-08-14 15:30:00,121.5,121.5,121.22,121.41,29567.0,106.9148,106.9148,106.6684,106.8356,29567.0
2019-08-14 15:35:00,121.53,121.54,121.32,121.48,30278.0,106.9412,106.95,106.7564,106.8972,30278.0
2019-08-14 15:40:00,121.49,121.55,121.24,121.41,23648.0,106.906,106.9588,106.686,106.8356,23648.0
2019-08-14 15:45:00,121.4,121.61,121.37,121.39,12714.0,106.8268,107.0116,106.8004,106.818,12714.0
2019-08-14 15:50:00,121.37,121.59,121.33,121.59,57983.0,106.8004,106.994,106.7652,106.994,57983.0
2019-08-14 15:55:00,121.58,121.59,121.21,121.26,67522.0,106.9852,106.994,106.6596,106.7036,67522.0
2019-08-15 09:30:00,121.59,121.9,121.49,121.67,49161.0,106.994,107.2668,106.906,107.0644,49161.0
2019-08-15 09:35:00,121.62,121.65,121.3,121.3,34238.0,107.0204,107.0468,106.7388,106.7388,34238.0
2019-08-15 09:40:00,121.3,121.44,121.17,121.41,11983.0,106.7388,106.862,106.6244,106.8356,11983.0
2019-08-15 09:45:00,121.41,121.75,121.39,121.62,22759.0,106.8356,107.1348,106.818,107.0204,22759.0
2019-08-15 09:50:00,121.59,121.77,121.47,121.77,13430.0,106.994,107.1524,106.8884,107.1524,13430.0
2019-08-15 09:55:00,121.81,121.91,121.7,121.85,26700.0,107.1876,107.2756,107.0908,107.2228,26700.0
2019-08-15 10:00:00,121.88,121.94,121.69,121.79,9366.0,107.2492,107.302,107.082,107.17,9366.0
2019-08-15 10:05:00,121.71,121.82,121.66,121.81,3929.0,107.0996,107.1964,107.0556,107.1876,3929.0
2019-08-15 10:10:00,121.77,121.95,121.77,121.83,8551.0,107.1524,107.3108,107.1524,107.2052,8551.0
2019-08-15 10:15:00,121.87,121.87,121.62,121.73,34727.0,107.2404,107.2404,107.0204,107.1172,34727.0
2019-08-15 10:20:00,121.7,121.74,121.59,121.74,3788.0,107.0908,107.126,106.994,107.126,3788.0
2019-08-15 10:25:00,121.81,121.85,121.68,121.69,4387.0,107.1876,107.2228,107.0732,107.082,4387.0
2019-08-15 10:30:00,121.46,121.63,121.35,121.63,22339.0,106.8796,107.0292,106.7828,107.0292,22339.0
2019-08-15 10:35:00,121.66,121.81,121.6,121.6,7028.0,107.0556,107.1876,107.0028,107.0028,7028.0
2019-08-15 10:40:00,121.57,121.73,121.57,121.73,4216.0,106.9764,107.1172,106.9764,107.1172,4216.0
2019-08-15 10:45:00,121.73,121.81,121.6,121.62,11046.0,107.1172,107.1876,107.0028,107.0204,11046.0
2019-08-15 10:50:00,121.59,121.77,121.59,121.76,11227.0,106.994,107.1524,106.994,107.1436,11227.0
2019-08-15 10:55:00,121.75,121.75,121.57,121.57,7945.0,107.1348,107.1348,106.9764,106.9764,7945.0
2019-08-15 11:00:00,121.54,121.54,121.39,121.4,15017.0,106.95,106.95,106.818,106.8268,15017.0
2019-08-15 11:05:00,121.42,121.44,121.24,121.29,17634.0,106.8444,106.862,106.686,106.73,17634.0
2019-08-15 11:10:00,121.27,121.3,121.22,121.22,15362.0,106.7124,106.7388,106.6684,106.6684,15362.0
2019-08-15 11:15:00,121.19,121.27,121.17,121.21,20259.0,106.642,106.7124,106.6244,106.6596,20259.0
2019-08-15 11:20:00,121.19,121.35,121.05,121.31,35721.0,106.642,106.7828,106.5188,106.7476,35721.0
2019-08-15 11:25:00,121.28,121.47,121.28,121.47,6484.0,106.7212,106.8884,106.7212,106.8884,6484.0
2019-08-15 11:30:00,121.48,121.51,121.44,121.46,3376.0,106.8972,106.9236,106.862,106.8796,3376.0
2019-08-15 11:35:00,121.47,121.56,121.46,121.55,6908.0,106.8884,106.9676,106.8796,106.9588,6908.0
2019-08-15 11:40:00,121.54,121.58,121.42,121.5,2843.0,106.95,106.9852,106.8444,106.9148,2843.0
2019-08-15 11:45:00,121.49,121.55,121.4,121.42,5050.0,106.906,106.9588,106.8268,106.8444,5050.0
2019-08-15 11:50:00,121.47,121.5,121.35,121.39,9904.0,106.8884,106.9148,106.7828,106.818,9904.0
2019-08-15 11:55:00,121.37,121.62,121.35,121.59,79258.0,106.8004,107.0204,106.7828,106.994,79258.0
2019-08-15 12:00:00,121.59,121.68,121.52,121.67,22177.0,106.994,107.0732,106.9324,107.0644,22177.0
2019-08-15 12:05:00,121.66,121.8,121.65,121.74,20498.0,107.0556,107.1788,107.0468,107.126,20498.0
2019-08-15 12:10:00,121.75,121.78,121.7,121.71,7868.0,107.1348,107.1612,107.0908,107.0996,7868.0
2019-08-15 12:15:00,121.74,121.8,121.68,121.75,14852.0,107.126,107.1788,107.0732,107.1348,14852.0
2019-08-15 12:20:00,121.75,121.79,121.61,121.64,25729.0,107.1348,107.17,107.0116,107.038,25729.0
2019-08-15 12:25:00,121.63,121.67,121.5,121.53,26585.0,107.0292,107.0644,106.9148,106.9412,26585.0
2019-08-15 12:30:00,121.54,121.66,121.54,121.6,38904.0,106.95,107.0556,106.95,107.0028,38904.0
2019-08-15 12:35:00,121.61,121.67,121.5,121.55,20165.0,107.0116,107.0644,106.9148,106.9588,20165.0
2019-08-15 12:40:00,121.53,121.57,121.48,121.54,3845.0,106.9412,106.9764,106.8972,106.95,3845.0
2019-08-15 12:45:00,121.55,121.55,121.45,121.45,9907.0,106.9588,106.9588,106.8708,106.8708,9907.0
2019-08-15 12:50:00,121.49,121.54,121.35,121.4,9401.0,106.906,106.95,106.7828,106.8268,9401.0
2019-08-15 12:55:00,121.4,121.51,121.37,121.47,38654.0,106.8268,106.9236,106.8004,106.8884,38654.0
2019-08-15 13:00:00,121.45,121.57,121.45,121.53,7544.0,106.8708,106.9764,106.8708,106.9412,7544.0
2019-08-15 13:05:00,121.52,121.58,121.48,121.53,28252.0,106.9324,106.9852,106.8972,106.9412,28252.0
2019-08-15 13:10:00,121.52,121.52,121.41,121.41,6495.0,106.9324,106.9324,106.8356,106.8356,6495.0
2019-08-15 13:15:00,121.45,121.56,121.43,121.56,8707.0,106.8708,106.9676,106.8532,106.9676,8707.0
2019-08-15 13:20:00,121.57,121.59,121.46,121.47,17245.0,106.9764,106.994,106.8796,106.8884,17245.0
2019-08-15 13:25:00,121.46,121.46,121.3,121.34,18830.0,106.8796,106.8796,106.7388,106.774,18830.0
2019-08-15 13:30:00,121.34,121.42,121.31,121.41,10401.0,106.774,106.8444,106.7476,106.8356,10401.0
2019-08-15 13:35:00,121.4,121.4,121.21,121.24,9621.0,106.8268,106.8268,106.6596,106.686,9621.0
2019-08-15 13:40:00,121.25,121.25,121.1,121.1,23721.0,106.6948,106.6948,106.5628,106.5628,23721.0
2019-08-15 13:45:00,121.11,121.11,120.89,120.92,8195.0,106.5716,106.5716,106.378,106.4044,8195.0
2019-08-15 13:50:00,120.96,120.99,120.6,120.7,14206.0,106.4396,106.466,106.1228,106.2108,14206.0
2019-08-15 13:55:00,120.72,120.77,120.61,120.68,18808.0,106.2284,106.2724,106.1316,106.1932,18808.0
2019-08-15 14:00:00,120.66,120.86,120.6,120.68,22851.0,106.1756,106.3516,106.1228,106.1932,22851.0
2019-08-15 14:05:00,120.66,120.92,120.65,120.86,75287.0,106.1756,106.4044,106.1668,106.3516,75287.0
2019-08-15 14:10:00,120.89,121.18,120.89,121.11,51948.0,106.378,106.6332,106.378,106.5716,51948.0
2019-08-15 14:15:00,121.1,121.14,121.01,121.04,28973.0,106.5628,106.598,106.4836,106.51,28973.0
2019-08-15 14:20:00,121.04,121.31,121.03,121.27,19839.0,106.51,106.7476,106.5012,106.7124,19839.0
2019-08-15 14:25:00,121.27,121.31,121.23,121.23,59542.0,106.7124,106.7476,106.6772,106.6772,59542.0
2019-08-15 14:30:00,121.25,121.25,121.08,121.2,12493.0,106.6948,106.6948,106.5452,106.6508,12493.0
2019-08-15 14:35:00,121.19,121.21,121.05,121.12,47579.0,106.642,106.6596,106.5188,106.5804,47579.0
2019-08-15 14:40:00,121.13,121.24,121.11,121.21,11902.0,106.5892,106.686,106.5716,106.6596,11902.0
2019-08-15 14:45:00,121.2,121.32,121.2,121.23,21083.0,106.6508,106.7564,106.6508,106.6772,21083.0
2019-08-15 14:50:00,121.25,121.28,121.1,121.27,31552.0,106.6948,106.7212,106.5628,106.7124,31552.0
2019-08-15 14:55:00,121.28,121.32,121.2,121.29,8901.0,106.7212,106.7564,106.6508,106.73,8901.0
2019-08-15 15:00:00,121.32,121.6,121.32,121.57,13775.0,106.7564,107.0028,106.7564,106.9764,13775.0
2019-08-15 15:05:00,121.58,121.62,121.5,121.57,35690.0,106.9852,107.0204,106.9148,106.9764,35690.0
2019-08-15 15:10:00,121.58,121.59,121.45,121.53,10668.0,106.9852,106.994,106.8708,106.9412,10668.0
2019-08-15 15:15:00,121.51,121.51,121.43,121.47,10993.0,106.9236,106.9236,106.8532,106.8884,10993.0
2019-08-15 15:20:00,121.46,121.54,121.4,121.4,4030.0,106.8796,106.95,106.8268,106.8268,4030.0
2019-08-15 15:25:00,121.41,121.46,121.34,121.38,23390.0,106.8356,106.8796,106.774,106.8092,23390.0
2019-08-15 15:30:00,121.37,121.51,121.34,121.44,20241.0,106.8004,106.9236,106.774,106.862,20241.0
2019-08-15 15:35:00,121.45,121.51,121.4,121.45,12084.0,106.8708,106.9236,106.8268,106.8708,12084.0
2019-08-15 15:40:00,121.51,121.62,121.4,121.58,24828.0,106.9236,107.0204,106.8268,106.9852,24828.0
2019-08-15 15:45:00,121.57,121.73,121.55,121.69,19687.0,106.9764,107.1172,106.9588,107.082,19687.0
2019-08-15 15:50:00,121.7,121.77,121.64,121.75,182772.0,107.0908,107.1524,107.038,107.1348,182772.0
2019-08-15 15:55:00,121.75,121.78,121.44,121.45,59950.0,107.1348,107.1612,106.862,106.8708,59950.0
2019-08-16 09:30:00,122.2,122.4,122.0,122.4,43177.0,107.5308,107.7067,107.3548,107.7067,43177.0
2019-08-16 09:35:00,122.44,122.53,122.42,122.5,12432.0,107.7419,107.8211,107.7243,107.7947,12432.0
2019-08-16 09:40:00,122.5,122.55,122.41,122.42,18879.0,107.7947,107.8387,107.7155,107.7243,18879.0
2019-08-16 09:45:00,122.43,122.52,122.43,122.48,4550.0,107.7331,107.8123,107.7331,107.7771,4550.0
2019-08-16 09:50:00,122.52,122.53,122.46,122.47,3831.0,107.8123,107.8211,107.7595,107.7683,3831.0
2019-08-16 09:55:00,122.47,122.49,122.35,122.45,9094.0,107.7683,107.7859,107.6627,107.7507,9094.0
2019-08-16 10:00:00,122.42,122.52,122.42,122.47,8278.0,107.7243,107.8123,107.7243,107.7683,8278.0
2019-08-16 10:05:00,122.5,122.5,122.39,122.48,9242.0,107.7947,107.7947,107.6979,107.7771,9242.0
2019-08-16 10:10:00,122.49,122.54,122.46,122.54,3261.0,107.7859,107.8299,107.7595,107.8299,3261.0
2019-08-16 10:15:00,122.59,122.59,122.49,122.5,1574.0,107.8739,107.8739,107.7859,107.7947,1574.0
2019-08-16 10:20:00,122.47,122.97,122.47,122.88,17418.0,107.7683,108.2083,107.7683,108.1291,17418.0
2019-08-16 10:25:00,122.87,122.93,122.68,122.68,12816.0,108.1203,108.1731,107.9531,107.9531,12816.0
2019-08-16 10:30:00,122.7,122.77,122.65,122.69,5423.0,107.9707,108.0323,107.9267,107.9619,5423.0
2019-08-16 10:35:00,122.69,122.81,122.67,122.75,20883.0,107.9619,108.0675,107.9443,108.0147,20883.0
2019-08-16 10:40:00,122.76,122.95,122.74,122.95,25323.0,108.0235,108.1907,108.0059,108.1907,25323.0
2019-08-16 10:45:00,122.95,123.09,122.93,123.06,4147.0,108.1907,108.3139,108.1731,108.2875,4147.0
2019-08-16 10:50:00,123.08,123.12,123.01,123.01,14927.0,108.3051,108.3403,108.2435,108.2435,14927.0
2019-08-16 10:55:00,123.03,123.21,123.03,123.21,57240.0,108.2611,108.4195,108.2611,108.4195,57240.0
2019-08-16 11:00:00,123.23,123.25,123.2,123.24,19768.0,108.4371,108.4547,108.4107,108.4459,19768.0
2019-08-16 11:05:00,123.22,123.24,123.17,123.19,20116.0,108.4283,108.4459,108.3843,108.4019,20116.0
2019-08-16 11:10:00,123.2,123.26,123.13,123.13,7674.0,108.4107,108.4635,108.3491,108.3491,7674.0
2019-08-16 11:15:00,123.12,123.15,122.96,122.97,20685.0,108.3403,108.3667,108.1995,108.2083,20685.0
2019-08-16 11:20:00,123.05,123.14,123.05,123.13,7965.0,108.2787,108.3579,108.2787,108.3491,7965.0
2019-08-16 11:25:00,123.14,123.16,123.1,123.13,12880.0,108.3579,108.3755,108.3227,108.3491,12880.0
2019-08-16 11:30:00,123.11,123.17,123.07,123.15,12106.0,108.3315,108.3843,108.2963,108.3667,12106.0
2019-08-16 11:35:00,123.24,123.28,123.17,123.2,8863.0,108.4459,108.4811,108.3843,108.4107,8863.0
2019-08-16 11:40:00,123.2,123.24,123.14,123.17,22762.0,108.4107,108.4459,108.3579,108.3843,22762.0
2019-08-16 11:45:00,123.16,123.28,123.14,123.28,12293.0,108.3755,108.4811,108.3579,108.4811,12293.0
2019-08-16 11:50:00,123.28,123.37,123.28,123.33,2541.0,108.4811,108.5603,108.4811,108.5251,2541.0
2019-08-16 11:55:00,123.32,123.35,123.28,123.28,21359.0,108.5163,108.5427,108.4811,108.4811,21359.0
2019-08-16 12:00:00,123.28,123.29,123.21,123.23,51779.0,108.4811,108.4899,108.4195,108.4371,51779.0
2019-08-16 12:05:00,123.22,123.27,123.21,123.25,13824.0,108.4283,108.4723,108.4195,108.4547,13824.0
2019-08-16 12:10:00,123.25,123.26,123.2,123.24,2959.0,108.4547,108.4635,108.4107,108.4459,2959.0
2019-08-16 12:15:00,123.24,123.27,123.12,123.18,8318.0,108.4459,108.4723,108.3403,108.3931,8318.0
2019-08-16 12:20:00,123.18,123.25,123.18,123.21,4831.0,108.3931,108.4547,108.3931,108.4195,4831.0
2019-08-16 12:25:00,123.23,123.3,123.23,123.23,2921.0,108.4371,108.4987,108.4371,108.4371,2921.0
2019-08-16 12:30:00,123.23,123.25,123.22,123.25,1113.0,108.4371,108.4547,108.4283,108.4547,1113.0
2019-08-16 12:35:00,123.24,123.3,123.23,123.27,1191.0,108.4459,108.4987,108.4371,108.4723,1191.0
2019-08-16 12:40:00,123.28,123.31,123.24,123.31,6670.0,108.4811,108.5075,108.4459,108.5075,6670.0
2019-08-16 12:45:00,123.33,123.33,123.28,123.31,4940.0,108.5251,108.5251,108.4811,108.5075,4940.0
2019-08-16 12:50:00,123.31,123.35,123.26,123.26,7323.0,108.5075,108.5427,108.4635,108.4635,7323.0
2019-08-16 12:55:00,123.27,123.3,123.24,123.28,22701.0,108.4723,108.4987,108.4459,108.4811,22701.0
2019-08-16 13:00:00,123.29,123.32,123.29,123.29,8808.0,108.4899,108.5163,108.4899,108.4899,8808.0
2019-08-16 13:05:00,123.29,123.39,123.28,123.39,8588.0,108.4899,108.5779,108.4811,108.5779,8588.0
2019-08-16 13:10:00,123.37,123.4,123.35,123.39,8076.0,108.5603,108.5867,108.5427,108.5779,8076.0
2019-08-16 13:15:00,123.41,123.46,123.36,123.43,7390.0,108.5955,108.6395,108.5515,108.6131,7390.0
2019-08-16 13:20:00,123.44,123.45,123.4,123.4,2611.0,108.6219,108.6307,108.5867,108.5867,2611.0
2019-08-16 13:25:00,123.44,123.44,123.39,123.42,1285.0,108.6219,108.6219,108.5779,108.6043,1285.0
2019-08-16 13:30:00,123.4,123.4,123.36,123.38,2297.0,108.5867,108.5867,108.5515,108.5691,2297.0
2019-08-16 13:35:00,123.38,123.38,123.33,123.36,13927.0,108.5691,108.5691,108.5251,108.5515,13927.0
2019-08-16 13:40:00,123.36,123.38,123.35,123.36,4482.0,108.5515,108.5691,108.5427,108.5515,4482.0
2019-08-16 13:45:00,123.33,123.34,123.3,123.32,10294.0,108.5251,108.5339,108.4987,108.5163,10294.0
2019-08-16 13:50:00,123.31,123.35,123.3,123.34,18667.0,108.5075,108.5427,108.4987,108.5339,18667.0
2019-08-16 13:55:00,123.36,123.38,123.34,123.35,2685.0,108.5515,108.5691,108.5339,108.5427,2685.0
2019-08-16 14:00:00,123.33,123.34,123.3,123.32,2343.0,108.5251,108.5339,108.4987,108.5163,2343.0
2019-08-16 14:05:00,123.29,123.31,123.27,123.29,6785.0,108.4899,108.5075,108.4723,108.4899,6785.0
2019-08-16 14:10:00,123.29,123.32,123.26,123.32,3834.0,108.4899,108.5163,108.4635,108.5163,3834.0
2019-08-16 14:15:00,123.31,123.33,123.29,123.29,2188.0,108.5075,108.5251,108.4899,108.4899,2188.0
2019-08-16 14:20:00,123.31,123.32,123.29,123.32,15678.0,108.5075,108.5163,108.4899,108.5163,15678.0
2019-08-16 14:25:00,123.3,123.31,123.25,123.27,14500.0,108.4987,108.5075,108.4547,108.4723,14500.0
2019-08-16 14:30:00,123.26,123.27,123.24,123.27,9651.0,108.4635,108.4723,108.4459,108.4723,9651.0
2019-08-16 14:35:00,123.26,123.29,123.18,123.18,13792.0,108.4635,108.4899,108.3931,108.3931,13792.0
2019-08-16 14:40:00,123.18,123.2,123.15,123.18,6752.0,108.3931,108.4107,108.3667,108.3931,6752.0
2019-08-16 14:45:00,123.18,123.27,123.16,123.26,3246.0,108.3931,108.4723,108.3755,108.4635,3246.0
2019-08-16 14:50:00,123.25,123.26,123.21,123.24,3134.0,108.4547,108.4635,108.4195,108.4459,3134.0
2019-08-16 14:55:00,123.23,123.27,123.23,123.25,7177.0,108.4371,108.4723,108.4371,108.4547,7177.0
2019-08-16 15:00:00,123.26,123.31,123.26,123.29,9981.0,108.4635,108.5075,108.4635,108.4899,9981.0
2019-08-16 15:05:00,123.29,123.34,123.28,123.28,11088.0,108.4899,108.5339,108.4811,108.4811,11088.0
2019-08-16 15:10:00,123.27,123.32,123.24,123.32,8575.0,108.4723,108.5163,108.4459,108.5163,8575.0
2019-08-16 15:15:00,123.32,123.35,123.29,123.32,5282.0,108.5163,108.5427,108.4899,108.5163,5282.0
2019-08-16 15:20:00,123.34,123.34,123.2,123.22,12055.0,108.5339,108.5339,108.4107,108.4283,12055.0
2019-08-16 15:25:00,123.22,123.27,123.22,123.24,12838.0,108.4283,108.4723,108.4283,108.4459,12838.0
2019-08-16 15:30:00,123.23,123.24,123.19,123.2,10659.0,108.4371,108.4459,108.4019,108.4107,10659.0
2019-08-16 15:35:00,123.21,123.26,123.17,123.25,29937.0,108.4195,108.4635,108.3843,108.4547,29937.0
2019-08-16 15:40:00,123.25,123.39,123.24,123.37,10579.0,108.4547,108.5779,108.4459,108.5603,10579.0
2019-08-16 15:45:00,123.37,123.37,123.31,123.35,17974.0,108.5603,108.5603,108.5075,108.5427,17974.0
2019-08-16 15:50:00,123.37,123.54,123.32,123.49,42052.0,108.5603,108.7099,108.5163,108.6659,42052.0
2019-08-16 15:55:00,123.5,123.55,123.33,123.37,57887.0,108.6747,108.7187,108.5251,108.5603,57887.0
2019-08-19 09:30:00,124.71,124.79,124.62,124.62,31401.0,109.7394,109.8098,109.6603,109.6603,31401.0
2019-08-19 09:35:00,124.59,124.7,124.54,124.57,12220.0,109.6339,109.7306,109.5899,109.6163,12220.0
2019-08-19 09:40:00,124.56,124.68,124.55,124.61,35175.0,109.6075,109.713,109.5987,109.6515,35175.0
2019-08-19 09:45:00,124.63,124.67,124.58,124.58,11480.0,109.6691,109.7042,109.6251,109.6251,11480.0
2019-08-19 09:50:00,124.56,124.58,124.51,124.53,4933.0,109.6075,109.6251,109.5635,109.5811,4933.0
2019-08-19 09:55:00,124.56,124.63,124.51,124.63,9781.0,109.6075,109.6691,109.5635,109.6691,9781.0
2019-08-19 10:00:00,124.62,124.63,124.56,124.63,11222.0,109.6603,109.6691,109.6075,109.6691,11222.0
2019-08-19 10:05:00,124.62,124.65,124.51,124.53,8437.0,109.6603,109.6867,109.5635,109.5811,8437.0
2019-08-19 10:10:00,124.5,124.52,124.43,124.43,5006.0,109.5547,109.5723,109.4931,109.4931,5006.0
2019-08-19 10:15:00,124.44,124.49,124.43,124.45,3850.0,109.5019,109.5459,109.4931,109.5107,3850.0
2019-08-19 10:20:00,124.45,124.47,124.41,124.46,2161.0,109.5107,109.5283,109.4755,109.5195,2161.0
2019-08-19 10:25:00,124.49,124.6,124.49,124.58,5375.0,109.5459,109.6427,109.5459,109.6251,5375.0
2019-08-19 10:30:00,124.55,124.55,124.51,124.54,2629.0,109.5987,109.5987,109.5635,109.5899,2629.0
2019-08-19 10:35:00,124.54,124.62,124.52,124.61,3548.0,109.5899,109.6603,109.5723,109.6515,3548.0
2019-08-19 10:40:00,124.65,124.66,124.57,124.59,1139.0,109.6867,109.6955,109.6163,109.6339,1139.0
2019-08-19 10:45:00,124.59,124.63,124.53,124.63,8792.0,109.6339,109.6691,109.5811,109.6691,8792.0
2019-08-19 10:50:00,124.59,124.62,124.55,124.62,1570.0,109.6339,109.6603,109.5987,109.6603,1570.0
2019-08-19 10:55:00,124.64,124.64,124.57,124.57,2882.0,109.6779,109.6779,109.6163,109.6163,2882.0
2019-08-19 11:00:00,124.63,124.66,124.63,124.65,5516.0,109.6691,109.6955,109.6691,109.6867,5516.0
2019-08-19 11:05:00,124.65,124.67,124.57,124.58,10816.0,109.6867,109.7042,109.6163,109.6251,10816.0
2019-08-19 11:10:00,124.64,124.67,124.64,124.67,3476.0,109.6779,109.7042,109.6779,109.7042,3476.0
2019-08-19 11:15:00,124.66,124.77,124.66,124.72,3411.0,109.6955,109.7922,109.6955,109.7482,3411.0
2019-08-19 11:20:00,124.75,124.78,124.7,124.71,5567.0,109.7746,109.801,109.7306,109.7394,5567.0
2019-08-19 11:25:00,124.7,124.77,124.69,124.75,2534.0,109.7306,109.7922,109.7218,109.7746,2534.0
2019-08-19 11:30:00,124.71,124.81,124.7,124.81,3191.0,109.7394,109.8274,109.7306,109.8274,3191.0
2019-08-19 11:35:00,124.78,124.8,124.75,124.77,4765.0,109.801,109.8186,109.7746,109.7922,4765.0
2019-08-19 11:40:00,124.74,124.74,124.73,124.74,600.0,109.7658,109.7658,109.757,109.7658,600.0
2019-08-19 11:45:00,124.72,124.72,124.66,124.66,4206.0,109.7482,109.7482,109.6955,109.6955,4206.0
2019-08-19 11:50:00,124.7,124.71,124.63,124.68,5519.0,109.7306,109.7394,109.6691,109.713,5519.0
2019-08-19 11:55:00,124.7,124.71,124.67,124.69,2962.0,109.7306,109.7394,109.7042,109.7218,2962.0
2019-08-19 12:00:00,124.68,124.69,124.6,124.68,2641.0,109.713,109.7218,109.6427,109.713,2641.0
2019-08-19 12:05:00,124.65,124.69,124.64,124.68,9824.0,109.6867,109.7218,109.6779,109.713,9824.0
2019-08-19 12:10:00,124.66,124.68,124.66,124.68,565.0,109.6955,109.713,109.6955,109.713,565.0
2019-08-19 12:15:00,124.69,124.71,124.65,124.71,1240.0,109.7218,109.7394,109.6867,109.7394,1240.0
2019-08-19 12:20:00,124.68,124.72,124.68,124.71,998.0,109.713,109.7482,109.713,109.7394,998.0
2019-08-19 12:25:00,124.72,124.72,124.67,124.7,1791.0,109.7482,109.7482,109.7042,109.7306,1791.0
2019-08-19 12:30:00,124.7,124.7,124.62,124.63,6259.0,109.7306,109.7306,109.6603,109.6691,6259.0
2019-08-19 12:35:00,124.63,124.69,124.62,124.68,19286.0,109.6691,109.7218,109.6603,109.713,19286.0
2019-08-19 12:40:00,124.68,124.71,124.66,124.7,29832.0,109.713,109.7394,109.6955,109.7306,29832.0
2019-08-19 12:45:00,124.73,124.85,124.73,124.82,21121.0,109.757,109.8626,109.757,109.8362,21121.0
2019-08-19 12:50:00,124.84,124.84,124.8,124.81,19870.0,109.8538,109.8538,109.8186,109.8274,19870.0
2019-08-19 12:55:00,124.81,124.85,124.79,124.82,5868.0,109.8274,109.8626,109.8098,109.8362,5868.0
2019-08-19 13:00:00,124.82,124.86,124.81,124.83,2068.0,109.8362,109.8714,109.8274,109.845,2068.0
2019-08-19 13:05:00,124.85,124.89,124.82,124.88,22746.0,109.8626,109.8978,109.8362,109.889,22746.0
2019-08-19 13:10:00,124.89,124.92,124.88,124.91,10339.0,109.8978,109.9242,109.889,109.9154,10339.0
2019-08-19 13:15:00,124.88,124.96,124.88,124.96,671.0,109.889,109.9594,109.889,109.9594,671.0
2019-08-19 13:20:00,124.98,125.02,124.93,124.93,10116.0,109.977,110.0122,109.933,109.933,10116.0
2019-08-19 13:25:00,124.93,124.93,124.88,124.9,7228.0,109.933,109.933,109.889,109.9066,7228.0
2019-08-19 13:30:00,124.9,124.91,124.85,124.87,7863.0,109.9066,109.9154,109.8626,109.8802,7863.0
2019-08-19 13:35:00,124.84,124.86,124.83,124.86,7434.0,109.8538,109.8714,109.845,109.8714,7434.0
2019-08-19 13:40:00,124.85,124.86,124.79,124.82,6292.0,109.8626,109.8714,109.8098,109.8362,6292.0
2019-08-19 13:45:00,124.81,124.84,124.8,124.84,3932.0,109.8274,109.8538,109.8186,109.8538,3932.0
2019-08-19 13:50:00,124.83,124.86,124.82,124.82,11319.0,109.845,109.8714,109.8362,109.8362,11319.0
2019-08-19 13:55:00,124.84,124.84,124.8,124.82,21619.0,109.8538,109.8538,109.8186,109.8362,21619.0
2019-08-19 14:00:00,124.82,124.83,124.76,124.83,2840.0,109.8362,109.845,109.7834,109.845,2840.0
2019-08-19 14:05:00,124.84,124.84,124.82,124.82,1021.0,109.8538,109.8538,109.8362,109.8362,1021.0
2019-08-19 14:10:00,124.82,124.83,124.77,124.8,27144.0,109.8362,109.845,109.7922,109.8186,27144.0
2019-08-19 14:15:00,124.77,124.81,124.76,124.79,59272.0,109.7922,109.8274,109.7834,109.8098,59272.0
2019-08-19 14:20:00,124.78,124.81,124.76,124.77,15423.0,109.801,109.8274,109.7834,109.7922,15423.0
2019-08-19 14:25:00,124.8,124.82,124.76,124.81,35900.0,109.8186,109.8362,109.7834,109.8274,35900.0
2019-08-19 14:30:00,124.81,124.81,124.75,124.78,12302.0,109.8274,109.8274,109.7746,109.801,12302.0
2019-08-19 14:35:00,124.78,124.81,124.76,124.78,4828.0,109.801,109.8274,109.7834,109.801,4828.0
2019-08-19 14:40:00,124.78,124.85,124.75,124.84,7666.0,109.801,109.8626,109.7746,109.8538,7666.0
2019-08-19 14:45:00,124.83,124.86,124.81,124.85,5322.0,109.845,109.8714,109.8274,109.8626,5322.0
2019-08-19 14:50:00,124.83,124.93,124.83,124.91,6848.0,109.845,109.933,109.845,109.9154,6848.0
2019-08-19 14:55:00,124.9,124.9,124.84,124.86,4371.0,109.9066,109.9066,109.8538,109.8714,4371.0
2019-08-19 15:00:00,124.89,124.89,124.79,124.8,18437.0,109.8978,109.8978,109.8098,109.8186,18437.0
2019-08-19 15:05:00,124.79,124.83,124.78,124.83,3130.0,109.8098,109.845,109.801,109.845,3130.0
2019-08-19 15:10:00,124.81,124.82,124.76,124.82,2724.0,109.8274,109.8362,109.7834,109.8362,2724.0
2019-08-19 15:15:00,124.85,124.85,124.79,124.82,14857.0,109.8626,109.8626,109.8098,109.8362,14857.0
2019-08-19 15:20:00,124.81,124.82,124.76,124.79,4281.0,109.8274,109.8362,109.7834,109.8098,4281.0
2019-08-19 15:25:00,124.8,124.81,124.77,124.81,2972.0,109.8186,109.8274,109.7922,109.8274,2972.0
2019-08-19 15:30:00,124.8,124.89,124.8,124.89,3866.0,109.8186,109.8978,109.8186,109.8978,3866.0
2019-08-19 15:35:00,124.88,124.95,124.88,124.92,14330.0,109.889,109.9506,109.889,109.9242,14330.0
2019-08-19 15:40:00,124.91,124.92,124.85,124.88,15903.0,109.9154,109.9242,109.8626,109.889,15903.0
2019-08-19 15:45:00,124.86,124.88,124.8,124.85,6490.0,109.8714,109.889,109.8186,109.8626,6490.0
2019-08-19 15:50:00,124.87,124.88,124.81,124.85,62829.0,109.8802,109.889,109.8274,109.8626,62829.0
2019-08-19 15:55:00,124.86,124.89,124.67,124.67,20987.0,109.8714,109.8978,109.7042,109.7042,20987.0
2019-08-20 09:30:00,124.49,124.49,123.98,124.06,24847.0,109.5459,109.5459,109.0971,109.1675,24847.0
2019-08-20 09:35:00,124.05,124.12,123.99,124.08,6332.0,109.1587,109.2203,109.1059,109.1851,6332.0
2019-08-20 09:40:00,124.03,124.03,123.84,123.96,10932.0,109.1411,109.1411,108.9739,109.0795,10932.0
2019-08-20 09:45:00,123.93,123.96,123.8,123.81,3292.0,109.0531,109.0795,108.9387,108.9475,3292.0
2019-08-20 09:50:00,123.84,123.86,123.72,123.85,3801.0,108.9739,108.9915,108.8683,108.9827,3801.0
2019-08-20 09:55:00,123.91,123.94,123.87,123.87,8708.0,109.0355,109.0619,109.0003,109.0003,8708.0
2019-08-20 10:00:00,123.81,123.91,123.81,123.84,13630.0,108.9475,109.0355,108.9475,108.9739,13630.0
2019-08-20 10:05:00,123.93,124.0,123.92,123.93,2744.0,109.0531,109.1147,109.0443,109.0531,2744.0
2019-08-20 10:10:00,123.93,124.03,123.93,123.98,7550.0,109.0531,109.1411,109.0531,109.0971,7550.0
2019-08-20 10:15:00,123.96,124.02,123.96,123.98,574.0,109.0795,109.1323,109.0795,109.0971,574.0
2019-08-20 10:20:00,124.02,124.05,124.0,124.02,6731.0,109.1323,109.1587,109.1147,109.1323,6731.0
2019-08-20 10:25:00,123.98,124.06,123.96,124.06,765.0,109.0971,109.1675,109.0795,109.1675,765.0
2019-08-20 10:30:00,124.06,124.06,123.9,123.9,3746.0,109.1675,109.1675,109.0267,109.0267,3746.0
2019-08-20 10:35:00,123.9,123.96,123.89,123.94,2105.0,109.0267,109.0795,109.0179,109.0619,2105.0
2019-08-20 10:40:00,123.95,124.08,123.95,124.08,1111.0,109.0707,109.1851,109.0707,109.1851,1111.0
2019-08-20 10:45:00,124.04,124.04,124.03,124.04,177.0,109.1499,109.1499,109.1411,109.1499,177.0
2019-08-20 10:50:00,124.02,124.19,124.02,124.16,6721.0,109.1323,109.2819,109.1323,109.2555,6721.0
2019-08-20 10:55:00,124.17,124.28,124.15,124.27,10674.0,109.2643,109.3611,109.2467,109.3523,10674.0
2019-08-20 11:00:00,124.27,124.37,124.25,124.33,7848.0,109.3523,109.4403,109.3347,109.4051,7848.0
2019-08-20 11:05:00,124.33,124.35,124.27,124.28,5012.0,109.4051,109.4227,109.3523,109.3611,5012.0
2019-08-20 11:10:00,124.35,124.43,124.35,124.37,25351.0,109.4227,109.4931,109.4227,109.4403,25351.0
2019-08-20 11:15:00,124.36,124.41,124.32,124.38,16773.0,109.4315,109.4755,109.3963,109.4491,16773.0
2019-08-20 11:20:00,124.39,124.39,124.3,124.3,12601.0,109.4579,109.4579,109.3787,109.3787,12601.0
2019-08-20 11:25:00,124.3,124.32,124.23,124.23,7764.0,109.3787,109.3963,109.3171,109.3171,7764.0
2019-08-20 11:30:00,124.25,124.26,124.19,124.23,4216.0,109.3347,109.3435,109.2819,109.3171,4216.0
2019-08-20 11:35:00,124.23,124.25,124.15,124.15,13182.0,109.3171,109.3347,109.2467,109.2467,13182.0
2019-08-20 11:40:00,124.11,124.12,124.03,124.06,11444.0,109.2115,109.2203,109.1411,109.1675,11444.0
2019-08-20 11:45:00,124.04,124.08,124.04,124.08,7030.0,109.1499,109.1851,109.1499,109.1851,7030.0
2019-08-20 11:50:00,124.1,124.11,124.08,124.1,3561.0,109.2027,109.2115,109.1851,109.2027,3561.0
2019-08-20 11:55:00,124.09,124.12,124.07,124.09,9582.0,109.1939,109.2203,109.1763,109.1939,9582.0
2019-08-20 12:00:00,124.11,124.18,124.11,124.14,5589.0,109.2115,109.2731,109.2115,109.2379,5589.0
2019-08-20 12:05:00,124.15,124.17,124.12,124.13,11328.0,109.2467,109.2643,109.2203,109.2291,11328.0
2019-08-20 12:10:00,124.15,124.17,124.14,124.17,1957.0,109.2467,109.2643,109.2379,109.2643,1957.0
2019-08-20 12:15:00,124.17,124.2,124.16,124.2,15175.0,109.2643,109.2907,109.2555,109.2907,15175.0
2019-08-20 12:20:00,124.21,124.24,124.18,124.18,7070.0,109.2995,109.3259,109.2731,109.2731,7070.0
2019-08-20 12:25:00,124.17,124.17,124.14,124.16,5618.0,109.2643,109.2643,109.2379,109.2555,5618.0
2019-08-20 12:30:00,124.14,124.17,124.08,124.08,17760.0,109.2379,109.2643,109.1851,109.1851,17760.0
2019-08-20 12:35:00,124.09,124.09,124.02,124.04,6236.0,109.1939,109.1939,109.1323,109.1499,6236.0
2019-08-20 12:40:00,124.06,124.07,124.04,124.06,1971.0,109.1675,109.1763,109.1499,109.1675,1971.0
2019-08-20 12:45:00,124.07,124.1,124.06,124.1,5212.0,109.1763,109.2027,109.1675,109.2027,5212.0
2019-08-20 12:50:00,124.1,124.15,124.09,124.12,8673.0,109.2027,109.2467,109.1939,109.2203,8673.0
2019-08-20 12:55:00,124.13,124.2,124.11,124.2,11853.0,109.2291,109.2907,109.2115,109.2907,11853.0
2019-08-20 13:00:00,124.18,124.2,124.17,124.19,6492.0,109.2731,109.2907,109.2643,109.2819,6492.0
2019-08-20 13:05:00,124.19,124.2,124.15,124.19,3608.0,109.2819,109.2907,109.2467,109.2819,3608.0
2019-08-20 13:10:00,124.21,124.21,124.18,124.2,4066.0,109.2995,109.2995,109.2731,109.2907,4066.0
2019-08-20 13:15:00,124.17,124.17,124.09,124.13,2831.0,109.2643,109.2643,109.1939,109.2291,2831.0
2019-08-20 13:20:00,124.11,124.16,124.09,124.15,2832.0,109.2115,109.2555,109.1939,109.2467,2832.0
2019-08-20 13:25:00,124.11,124.11,124.07,124.09,1110.0,109.2115,109.2115,109.1763,109.1939,1110.0
2019-08-20 13:30:00,124.09,124.09,123.99,123.99,8274.0,109.1939,109.1939,109.1059,109.1059,8274.0
2019-08-20 13:35:00,123.84,123.88,123.8,123.87,9371.0,108.9739,109.0091,108.9387,109.0003,9371.0
2019-08-20 13:40:00,123.88,123.95,123.88,123.94,4778.0,109.0091,109.0707,109.0091,109.0619,4778.0
2019-08-20 13:45:00,123.93,123.94,123.87,123.87,886.0,109.0531,109.0619,109.0003,109.0003,886.0
2019-08-20 13:50:00,123.86,123.99,123.84,123.98,8954.0,108.9915,109.1059,108.9739,109.0971,8954.0
2019-08-20 13:55:00,123.97,123.98,123.93,123.97,3420.0,109.0883,109.0971,109.0531,109.0883,3420.0
2019-08-20 14:00:00,123.96,123.98,123.85,123.86,5162.0,109.0795,109.0971,108.9827,108.9915,5162.0
2019-08-20 14:05:00,123.86,123.91,123.78,123.78,6437.0,108.9915,109.0355,108.9211,108.9211,6437.0
2019-08-20 14:10:00,123.8,123.84,123.79,123.8,26862.0,108.9387,108.9739,108.9299,108.9387,26862.0
2019-08-20 14:15:00,123.78,123.87,123.75,123.85,31662.0,108.9211,109.0003,108.8947,108.9827,31662.0
2019-08-20 14:20:00,123.82,123.85,123.7,123.83,58018.0,108.9563,108.9827,108.8507,108.9651,58018.0
2019-08-20 14:25:00,123.8,123.83,123.78,123.82,6815.0,108.9387,108.9651,108.9211,108.9563,6815.0
2019-08-20 14:30:00,123.76,123.88,123.76,123.88,6711.0,108.9035,109.0091,108.9035,109.0091,6711.0
2019-08-20 14:35:00,123.88,123.92,123.86,123.87,16834.0,109.0091,109.0443,108.9915,109.0003,16834.0
2019-08-20 14:40:00,123.88,123.88,123.78,123.79,14536.0,109.0091,109.0091,108.9211,108.9299,14536.0
2019-08-20 14:45:00,123.78,123.9,123.78,123.86,18779.0,108.9211,109.0267,108.9211,108.9915,18779.0
2019-08-20 14:50:00,123.85,123.87,123.79,123.8,9238.0,108.9827,109.0003,108.9299,108.9387,9238.0
2019-08-20 14:55:00,123.82,123.87,123.82,123.85,2149.0,108.9563,109.0003,108.9563,108.9827,2149.0
2019-08-20 15:00:00,123.81,123.81,123.69,123.69,36193.0,108.9475,108.9475,108.8419,108.8419,36193.0
2019-08-20 15:05:00,123.71,123.76,123.69,123.72,39813.0,108.8595,108.9035,108.8419,108.8683,39813.0
2019-08-20 15:10:00,123.72,123.78,123.7,123.76,16354.0,108.8683,108.9211,108.8507,108.9035,16354.0
2019-08-20 15:15:00,123.77,123.77,123.65,123.68,13320.0,108.9123,108.9123,108.8067,108.8331,13320.0
2019-08-20 15:20:00,123.7,123.75,123.69,123.73,8665.0,108.8507,108.8947,108.8419,108.8771,8665.0
2019-08-20 15:25:00,123.72,123.86,123.72,123.86,15641.0,108.8683,108.9915,108.8683,108.9915,15641.0
2019-08-20 15:30:00,123.86,123.87,123.8,123.84,11907.0,108.9915,109.0003,108.9387,108.9739,11907.0
2019-08-20 15:35:00,123.83,123.83,123.77,123.81,53991.0,108.9651,108.9651,108.9123,108.9475,53991.0
2019-08-20 15:40:00,123.82,123.84,123.77,123.83,6677.0,108.9563,108.9739,108.9123,108.9651,6677.0
2019-08-20 15:45:00,123.81,123.85,123.79,123.81,10916.0,108.9475,108.9827,108.9299,108.9475,10916.0
2019-08-20 15:50:00,123.81,123.82,123.69,123.7,31670.0,108.9475,108.9563,108.8419,108.8507,31670.0
2019-08-20 15:55:00,123.71,123.72,123.48,123.56,44198.0,108.8595,108.8683,108.6571,108.7275,44198.0
2019-08-21 09:30:00,124.52,124.52,124.26,124.31,48671.0,109.5723,109.5723,109.3435,109.3875,48671.0
2019-08-21 09:35:00,124.34,124.36,124.25,124.28,18915.0,109.4139,109.4315,109.3347,109.3611,18915.0
2019-08-21 09:40:00,124.24,124.41,124.24,124.41,43567.0,109.3259,109.4755,109.3259,109.4755,43567.0
2019-08-21 09:45:00,124.45,124.47,124.39,124.4,6034.0,109.5107,109.5283,109.4579,109.4667,6034.0
2019-08-21 09:50:00,124.42,124.43,124.36,124.39,12149.0,109.4843,109.4931,109.4315,109.4579,12149.0
2019-08-21 09:55:00,124.37,124.41,124.33,124.34,11640.0,109.4403,109.4755,109.4051,109.4139,11640.0
2019-08-21 10:00:00,124.33,124.38,124.28,124.3,10160.0,109.4051,109.4491,109.3611,109.3787,10160.0
2019-08-21 10:05:00,124.28,124.3,124.25,124.28,4805.0,109.3611,109.3787,109.3347,109.3611,4805.0
2019-08-21 10:10:00,124.28,124.28,124.19,124.19,1434.0,109.3611,109.3611,109.2819,109.2819,1434.0
2019-08-21 10:15:00,124.18,124.24,124.17,124.23,2218.0,109.2731,109.3259,109.2643,109.3171,2218.0
2019-08-21 10:20:00,124.24,124.29,124.23,124.26,2334.0,109.3259,109.3699,109.3171,109.3435,2334.0
2019-08-21 10:25:00,124.27,124.31,124.25,124.25,11680.0,109.3523,109.3875,109.3347,109.3347,11680.0
2019-08-21 10:30:00,124.22,124.25,124.17,124.19,15386.0,109.3083,109.3347,109.2643,109.2819,15386.0
2019-08-21 10:35:00,124.16,124.17,124.09,124.09,3580.0,109.2555,109.2643,109.1939,109.1939,3580.0
2019-08-21 10:40:00,124.08,124.14,124.05,124.1,6813.0,109.1851,109.2379,109.1587,109.2027,6813.0
2019-08-21 10:45:00,124.08,124.12,124.08,124.08,952.0,109.1851,109.2203,109.1851,109.1851,952.0
2019-08-21 10:50:00,124.16,124.21,124.13,124.19,2357.0,109.2555,109.2995,109.2291,109.2819,2357.0
2019-08-21 10:55:00,124.17,124.24,124.16,124.24,1550.0,109.2643,109.3259,109.2555,109.3259,1550.0
2019-08-21 11:00:00,124.22,124.22,124.13,124.21,5759.0,109.3083,109.3083,109.2291,109.2995,5759.0
2019-08-21 11:05:00,124.23,124.3,124.23,124.3,12846.0,109.3171,109.3787,109.3171,109.3787,12846.0
2019-08-21 11:10:00,124.31,124.32,124.27,124.28,2109.0,109.3875,109.3963,109.3523,109.3611,2109.0
2019-08-21 11:15:00,124.28,124.31,124.24,124.24,2221.0,109.3611,109.3875,109.3259,109.3259,2221.0
2019-08-21 11:20:00,124.24,124.27,124.23,124.26,4362.0,109.3259,109.3523,109.3171,109.3435,4362.0
2019-08-21 11:25:00,124.26,124.29,124.24,124.27,7051.0,109.3435,109.3699,109.3259,109.3523,7051.0
2019-08-21 11:30:00,124.26,124.32,124.24,124.3,24635.0,109.3435,109.3963,109.3259,109.3787,24635.0
2019-08-21 11:35:00,124.3,124.36,124.3,124.36,9778.0,109.3787,109.4315,109.3787,109.4315,9778.0
2019-08-21 11:40:00,124.38,124.41,124.35,124.39,8583.0,109.4491,109.4755,109.4227,109.4579,8583.0
2019-08-21 11:45:00,124.4,124.4,124.32,124.32,4156.0,109.4667,109.4667,109.3963,109.3963,4156.0
2019-08-21 11:50:00,124.31,124.31,124.25,124.29,2077.0,109.3875,109.3875,109.3347,109.3699,2077.0
2019-08-21 11:55:00,124.29,124.37,124.27,124.35,4189.0,109.3699,109.4403,109.3523,109.4227,4189.0
2019-08-21 12:00:00,124.35,124.35,124.32,124.34,3724.0,109.4227,109.4227,109.3963,109.4139,3724.0
2019-08-21 12:05:00,124.34,124.35,124.32,124.32,1322.0,109.4139,109.4227,109.3963,109.3963,1322.0
2019-08-21 12:10:00,124.32,124.34,124.3,124.34,18847.0,109.3963,109.4139,109.3787,109.4139,18847.0
2019-08-21 12:15:00,124.34,124.38,124.29,124.3,3397.0,109.4139,109.4491,109.3699,109.3787,3397.0
2019-08-21 12:20:00,124.3,124.3,124.27,124.27,817.0,109.3787,109.3787,109.3523,109.3523,817.0
2019-08-21 12:25:00,124.28,124.29,124.26,124.27,2164.0,109.3611,109.3699,109.3435,109.3523,2164.0
2019-08-21 12:30:00,124.25,124.26,124.25,124.25,1100.0,109.3347,109.3435,109.3347,109.3347,1100.0
2019-08-21 12:35:00,124.28,124.31,124.27,124.29,6988.0,109.3611,109.3875,109.3523,109.3699,6988.0
2019-08-21 12:40:00,124.3,124.31,124.26,124.29,5358.0,109.3787,109.3875,109.3435,109.3699,5358.0
2019-08-21 12:45:00,124.3,124.34,124.29,124.34,4033.0,109.3787,109.4139,109.3699,109.4139,4033.0
2019-08-21 12:50:00,124.34,124.39,124.34,124.38,1853.0,109.4139,109.4579,109.4139,109.4491,1853.0
2019-08-21 12:55:00,124.39,124.4,124.36,124.38,6817.0,109.4579,109.4667,109.4315,109.4491,6817.0
2019-08-21 13:00:00,124.38,124.4,124.38,124.39,1021.0,109.4491,109.4667,109.4491,109.4579,1021.0
2019-08-21 13:05:00,124.4,124.43,124.39,124.4,2144.0,109.4667,109.4931,109.4579,109.4667,2144.0
2019-08-21 13:10:00,124.39,124.4,124.35,124.38,1477.0,109.4579,109.4667,109.4227,109.4491,1477.0
2019-08-21 13:15:00,124.39,124.39,124.38,124.38,1347.0,109.4579,109.4579,109.4491,109.4491,1347.0
2019-08-21 13:20:00,124.41,124.41,124.38,124.41,13411.0,109.4755,109.4755,109.4491,109.4755,13411.0
2019-08-21 13:25:00,124.41,124.41,124.37,124.38,1867.0,109.4755,109.4755,109.4403,109.4491,1867.0
2019-08-21 13:30:00,124.39,124.41,124.36,124.36,4006.0,109.4579,109.4755,109.4315,109.4315,4006.0
2019-08-21 13:35:00,124.37,124.38,124.35,124.36,13024.0,109.4403,109.4491,109.4227,109.4315,13024.0
2019-08-21 13:40:00,124.37,124.38,124.33,124.36,6479.0,109.4403,109.4491,109.4051,109.4315,6479.0
2019-08-21 13:45:00,124.34,124.36,124.33,124.36,5855.0,109.4139,109.4315,109.4051,109.4315,5855.0
2019-08-21 13:50:00,124.34,124.37,124.31,124.36,15286.0,109.4139,109.4403,109.3875,109.4315,15286.0
2019-08-21 13:55:00,124.36,124.37,124.33,124.33,1276.0,109.4315,109.4403,109.4051,109.4051,1276.0
2019-08-21 14:00:00,124.31,124.42,124.09,124.4,23223.0,109.3875,109.4843,109.1939,109.4667,23223.0
2019-08-21 14:05:00,124.38,124.45,124.33,124.35,14337.0,109.4491,109.5107,109.4051,109.4227,14337.0
2019-08-21 14:10:00,124.31,124.32,124.25,124.28,3599.0,109.3875,109.3963,109.3347,109.3611,3599.0
2019-08-21 14:15:00,124.32,124.43,124.3,124.39,12382.0,109.3963,109.4931,109.3787,109.4579,12382.0
2019-08-21 14:20:00,124.37,124.4,124.33,124.34,3813.0,109.4403,109.4667,109.4051,109.4139,3813.0
2019-08-21 14:25:00,124.33,124.36,124.32,124.35,17862.0,109.4051,109.4315,109.3963,109.4227,17862.0
2019-08-21 14:30:00,124.36,124.37,124.26,124.27,6407.0,109.4315,109.4403,109.3435,109.3523,6407.0
2019-08-21 14:35:00,124.28,124.29,124.15,124.17,5207.0,109.3611,109.3699,109.2467,109.2643,5207.0
2019-08-21 14:40:00,124.18,124.22,124.18,124.21,1382.0,109.2731,109.3083,109.2731,109.2995,1382.0
2019-08-21 14:45:00,124.2,124.2,124.17,124.18,4356.0,109.2907,109.2907,109.2643,109.2731,4356.0
2019-08-21 14:50:00,124.08,124.12,124.07,124.12,2398.0,109.1851,109.2203,109.1763,109.2203,2398.0
2019-08-21 14:55:00,124.13,124.16,124.12,124.14,6698.0,109.2291,109.2555,109.2203,109.2379,6698.0
2019-08-21 15:00:00,124.16,124.22,124.16,124.18,6311.0,109.2555,109.3083,109.2555,109.2731,6311.0
2019-08-21 15:05:00,124.14,124.25,124.14,124.24,10385.0,109.2379,109.3347,109.2379,109.3259,10385.0
2019-08-21 15:10:00,124.26,124.29,124.24,124.28,10607.0,109.3435,109.3699,109.3259,109.3611,10607.0
2019-08-21 15:15:00,124.23,124.29,124.23,124.29,7857.0,109.3171,109.3699,109.3171,109.3699,7857.0
2019-08-21 15:20:00,124.27,124.27,124.22,124.25,5468.0,109.3523,109.3523,109.3083,109.3347,5468.0
2019-08-21 15:25:00,124.24,124.3,124.24,124.26,9769.0,109.3259,109.3787,109.3259,109.3435,9769.0
2019-08-21 15:30:00,124.28,124.36,124.27,124.32,4891.0,109.3611,109.4315,109.3523,109.3963,4891.0
2019-08-21 15:35:00,124.34,124.34,124.3,124.32,2102.0,109.4139,109.4139,109.3787,109.3963,2102.0
2019-08-21 15:40:00,124.3,124.33,124.29,124.32,2772.0,109.3787,109.4051,109.3699,109.3963,2772.0
2019-08-21 15:45:00,124.32,124.33,124.25,124.27,10360.0,109.3963,109.4051,109.3347,109.3523,10360.0
2019-08-21 15:50:00,124.29,124.35,124.28,124.33,23356.0,109.3699,109.4227,109.3611,109.4051,23356.0
2019-08-21 15:55:00,124.35,124.36,124.28,124.31,21442.0,109.4227,109.4315,109.3611,109.3875,21442.0
2019-08-22 09:30:00,124.64,124.85,124.6,124.84,25870.0,109.6779,109.8626,109.6427,109.8538,25870.0
2019-08-22 09:35:00,124.86,124.95,124.84,124.95,4734.0,109.8714,109.9506,109.8538,109.9506,4734.0
2019-08-22 09:40:00,124.94,125.01,124.9,124.9,6988.0,109.9418,110.0034,109.9066,109.9066,6988.0
2019-08-22 09:45:00,124.91,124.91,124.66,124.7,22710.0,109.9154,109.9154,109.6955,109.7306,22710.0
2019-08-22 09:50:00,124.67,124.81,124.67,124.78,13079.0,109.7042,109.8274,109.7042,109.801,13079.0
2019-08-22 09:55:00,124.8,124.8,124.75,124.8,6722.0,109.8186,109.8186,109.7746,109.8186,6722.0
2019-08-22 10:00:00,124.8,124.81,124.7,124.81,25779.0,109.8186,109.8274,109.7306,109.8274,25779.0
2019-08-22 10:05:00,124.75,124.75,124.71,124.73,7443.0,109.7746,109.7746,109.7394,109.757,7443.0
2019-08-22 10:10:00,124.71,124.72,124.63,124.68,4444.0,109.7394,109.7482,109.6691,109.713,4444.0
2019-08-22 10:15:00,124.67,124.71,124.62,124.62,13647.0,109.7042,109.7394,109.6603,109.6603,13647.0
2019-08-22 10:20:00,124.52,124.53,124.45,124.46,4647.0,109.5723,109.5811,109.5107,109.5195,4647.0
2019-08-22 10:25:00,124.45,124.47,124.35,124.35,11403.0,109.5107,109.5283,109.4227,109.4227,11403.0
2019-08-22 10:30:00,124.28,124.29,124.02,124.05,25688.0,109.3611,109.3699,109.1323,109.1587,25688.0
2019-08-22 10:35:00,124.08,124.09,123.84,124.01,8911.0,109.1851,109.1939,108.9739,109.1235,8911.0
2019-08-22 10:40:00,123.98,124.07,123.9,123.92,9265.0,109.0971,109.1763,109.0267,109.0443,9265.0
2019-08-22 10:45:00,123.91,124.03,123.88,124.01,8803.0,109.0355,109.1411,109.0091,109.1235,8803.0
2019-08-22 10:50:00,124.03,124.07,123.89,123.94,16063.0,109.1411,109.1763,109.0179,109.0619,16063.0
2019-08-22 10:55:00,123.95,123.99,123.82,123.83,5297.0,109.0707,109.1059,108.9563,108.9651,5297.0
2019-08-22 11:00:00,123.9,124.04,123.9,123.94,24606.0,109.0267,109.1499,109.0267,109.0619,24606.0
2019-08-22 11:05:00,124.14,124.27,124.13,124.27,874.0,109.2379,109.3523,109.2291,109.3523,874.0
2019-08-22 11:10:00,124.23,124.28,124.2,124.23,6431.0,109.3171,109.3611,109.2907,109.3171,6431.0
2019-08-22 11:15:00,124.21,124.29,124.18,124.25,7313.0,109.2995,109.3699,109.2731,109.3347,7313.0
2019-08-22 11:20:00,124.27,124.28,124.23,124.26,2619.0,109.3523,109.3611,109.3171,109.3435,2619.0
2019-08-22 11:25:00,124.27,124.27,124.14,124.14,12907.0,109.3523,109.3523,109.2379,109.2379,12907.0
2019-08-22 11:30:00,124.17,124.26,124.14,124.25,3443.0,109.2643,109.3435,109.2379,109.3347,3443.0
2019-08-22 11:35:00,124.3,124.34,124.3,124.34,2917.0,109.3787,109.4139,109.3787,109.4139,2917.0
2019-08-22 11:40:00,124.35,124.37,124.31,124.32,7870.0,109.4227,109.4403,109.3875,109.3963,7870.0
2019-08-22 11:45:00,124.35,124.35,124.27,124.28,1233.0,109.4227,109.4227,109.3523,109.3611,1233.0
2019-08-22 11:50:00,124.28,124.33,124.22,124.31,3418.0,109.3611,109.4051,109.3083,109.3875,3418.0
2019-08-22 11:55:00,124.33,124.33,124.26,124.29,2255.0,109.4051,109.4051,109.3435,109.3699,2255.0
2019-08-22 12:00:00,124.26,124.45,124.26,124.42,4221.0,109.3435,109.5107,109.3435,109.4843,4221.0
2019-08-22 12:05:00,124.43,124.51,124.43,124.5,4428.0,109.4931,109.5635,109.4931,109.5547,4428.0
2019-08-22 12:10:00,124.51,124.52,124.46,124.48,7397.0,109.5635,109.5723,109.5195,109.5371,7397.0
2019-08-22 12:15:00,124.52,124.53,124.49,124.53,2716.0,109.5723,109.5811,109.5459,109.5811,2716.0
2019-08-22 12:20:00,124.52,124.54,124.48,124.48,2616.0,109.5723,109.5899,109.5371,109.5371,2616.0
2019-08-22 12:25:00,124.49,124.49,124.43,124.45,2456.0,109.5459,109.5459,109.4931,109.5107,2456.0
2019-08-22 12:30:00,124.42,124.49,124.42,124.44,1200.0,109.4843,109.5459,109.4843,109.5019,1200.0
2019-08-22 12:35:00,124.42,124.42,124.4,124.4,400.0,109.4843,109.4843,109.4667,109.4667,400.0
2019-08-22 12:40:00,124.46,124.58,124.46,124.58,5403.0,109.5195,109.6251,109.5195,109.6251,5403.0
2019-08-22 12:45:00,124.53,124.54,124.49,124.54,9123.0,109.5811,109.5899,109.5459,109.5899,9123.0
2019-08-22 12:50:00,124.54,124.57,124.51,124.54,1602.0,109.5899,109.6163,109.5635,109.5899,1602.0
2019-08-22 12:55:00,124.52,124.53,124.47,124.47,2388.0,109.5723,109.5811,109.5283,109.5283,2388.0
2019-08-22 13:00:00,124.49,124.51,124.48,124.51,1400.0,109.5459,109.5635,109.5371,109.5635,1400.0
2019-08-22 13:05:00,124.54,124.59,124.54,124.59,1815.0,109.5899,109.6339,109.5899,109.6339,1815.0
2019-08-22 13:10:00,124.55,124.59,124.55,124.58,5491.0,109.5987,109.6339,109.5987,109.6251,5491.0
2019-08-22 13:15:00,124.57,124.6,124.56,124.57,3732.0,109.6163,109.6427,109.6075,109.6163,3732.0
2019-08-22 13:20:00,124.58,124.67,124.58,124.67,1770.0,109.6251,109.7042,109.6251,109.7042,1770.0
2019-08-22 13:25:00,124.65,124.68,124.63,124.64,1693.0,109.6867,109.713,109.6691,109.6779,1693.0
2019-08-22 13:30:00,124.63,124.69,124.62,124.68,13303.0,109.6691,109.7218,109.6603,109.713,13303.0
2019-08-22 13:35:00,124.67,124.72,124.67,124.68,9367.0,109.7042,109.7482,109.7042,109.713,9367.0
2019-08-22 13:40:00,124.7,124.71,124.68,124.71,6627.0,109.7306,109.7394,109.713,109.7394,6627.0
2019-08-22 13:45:00,124.71,124.71,124.6,124.63,12042.0,109.7394,109.7394,109.6427,109.6691,12042.0
2019-08-22 13:50:00,124.6,124.63,124.6,124.62,2685.0,109.6427,109.6691,109.6427,109.6603,2685.0
2019-08-22 13:55:00,124.65,124.65,124.62,124.64,2441.0,109.6867,109.6867,109.6603,109.6779,2441.0
2019-08-22 14:00:00,124.64,124.68,124.63,124.63,8695.0,109.6779,109.713,109.6691,109.6691,8695.0
2019-08-22 14:05:00,124.63,124.63,124.58,124.59,927.0,109.6691,109.6691,109.6251,109.6339,927.0
2019-08-22 14:10:00,124.56,124.58,124.53,124.57,16170.0,109.6075,109.6251,109.5811,109.6163,16170.0
2019-08-22 14:15:00,124.6,124.61,124.58,124.6,7884.0,109.6427,109.6515,109.6251,109.6427,7884.0
2019-08-22 14:20:00,124.59,124.59,124.56,124.58,4440.0,109.6339,109.6339,109.6075,109.6251,4440.0
2019-08-22 14:25:00,124.57,124.58,124.52,124.52,1173.0,109.6163,109.6251,109.5723,109.5723,1173.0
2019-08-22 14:30:00,124.53,124.55,124.49,124.51,2723.0,109.5811,109.5987,109.5459,109.5635,2723.0
2019-08-22 14:35:00,124.51,124.56,124.5,124.54,4727.0,109.5635,109.6075,109.5547,109.5899,4727.0
2019-08-22 14:40:00,124.56,124.59,124.53,124.59,16230.0,109.6075,109.6339,109.5811,109.6339,16230.0
2019-08-22 14:45:00,124.61,124.7,124.61,124.68,7100.0,109.6515,109.7306,109.6515,109.713,7100.0
2019-08-22 14:50:00,124.66,124.67,124.64,124.66,2262.0,109.6955,109.7042,109.6779,109.6955,2262.0
2019-08-22 14:55:00,124.63,124.68,124.63,124.68,1314.0,109.6691,109.713,109.6691,109.713,1314.0
2019-08-22 15:00:00,124.68,124.68,124.58,124.58,6001.0,109.713,109.713,109.6251,109.6251,6001.0
2019-08-22 15:05:00,124.57,124.61,124.57,124.57,35686.0,109.6163,109.6515,109.6163,109.6163,35686.0
2019-08-22 15:10:00,124.55,124.55,124.47,124.49,4310.0,109.5987,109.5987,109.5283,109.5459,4310.0
2019-08-22 15:15:00,124.48,124.51,124.42,124.49,3192.0,109.5371,109.5635,109.4843,109.5459,3192.0
2019-08-22 15:20:00,124.49,124.53,124.49,124.53,3581.0,109.5459,109.5811,109.5459,109.5811,3581.0
2019-08-22 15:25:00,124.55,124.56,124.5,124.52,6332.0,109.5987,109.6075,109.5547,109.5723,6332.0
2019-08-22 15:30:00,124.53,124.58,124.48,124.48,6912.0,109.5811,109.6251,109.5371,109.5371,6912.0
2019-08-22 15:35:00,124.49,124.58,124.49,124.58,7643.0,109.5459,109.6251,109.5459,109.6251,7643.0
2019-08-22 15:40:00,124.58,124.62,124.58,124.6,14266.0,109.6251,109.6603,109.6251,109.6427,14266.0
2019-08-22 15:45:00,124.6,124.62,124.56,124.59,7672.0,109.6427,109.6603,109.6075,109.6339,7672.0
2019-08-22 15:50:00,124.59,124.78,124.58,124.78,15175.0,109.6339,109.801,109.6251,109.801,15175.0
2019-08-22 15:55:00,124.78,124.78,124.42,124.43,30364.0,109.801,109.801,109.4843,109.4931,30364.0
2019-08-23 09:30:00,123.96,123.96,123.64,123.73,32787.0,109.0795,109.0795,108.7979,108.8771,32787.0
2019-08-23 09:35:00,123.74,123.76,123.63,123.74,14267.0,108.8859,108.9035,108.7891,108.8859,14267.0
2019-08-23 09:40:00,123.8,123.89,123.79,123.79,3438.0,108.9387,109.0179,108.9299,108.9299,3438.0
2019-08-23 09:45:00,123.86,123.86,123.64,123.64,23932.0,108.9915,108.9915,108.7979,108.7979,23932.0
2019-08-23 09:50:00,123.6,123.8,123.59,123.8,67618.0,108.7627,108.9387,108.7539,108.9387,67618.0
2019-08-23 09:55:00,123.79,123.95,123.79,123.95,3403.0,108.9299,109.0707,108.9299,109.0707,3403.0
2019-08-23 10:00:00,123.91,124.31,123.73,124.05,10483.0,109.0355,109.3875,108.8771,109.1587,10483.0
2019-08-23 10:05:00,124.14,124.29,123.98,123.98,20865.0,109.2379,109.3699,109.0971,109.0971,20865.0
2019-08-23 10:10:00,123.92,124.07,123.67,124.07,6500.0,109.0443,109.1763,108.8243,109.1763,6500.0
2019-08-23 10:15:00,124.1,124.17,123.99,124.16,4831.0,109.2027,109.2643,109.1059,109.2555,4831.0
2019-08-23 10:20:00,124.13,124.19,124.06,124.06,9289.0,109.2291,109.2819,109.1675,109.1675,9289.0
2019-08-23 10:25:00,124.05,124.08,123.97,124.04,4946.0,109.1587,109.1851,109.0883,109.1499,4946.0
2019-08-23 10:30:00,123.99,124.16,123.99,124.15,1747.0,109.1059,109.2555,109.1059,109.2467,1747.0
2019-08-23 10:35:00,124.13,124.34,124.13,124.32,17682.0,109.2291,109.4139,109.2291,109.3963,17682.0
2019-08-23 10:40:00,124.37,124.37,124.29,124.3,1663.0,109.4403,109.4403,109.3699,109.3787,1663.0
2019-08-23 10:45:00,124.3,124.3,124.11,124.11,7257.0,109.3787,109.3787,109.2115,109.2115,7257.0
2019-08-23 10:50:00,124.2,124.4,124.19,124.38,1391.0,109.2907,109.4667,109.2819,109.4491,1391.0
2019-08-23 10:55:00,124.39,124.44,124.1,124.1,21181.0,109.4579,109.5019,109.2027,109.2027,21181.0
2019-08-23 11:00:00,124.17,124.17,123.15,123.17,14027.0,109.2643,109.2643,108.3667,108.3843,14027.0
2019-08-23 11:05:00,123.12,123.32,122.57,122.58,18988.0,108.3403,108.5163,107.8563,107.8651,18988.0
2019-08-23 11:10:00,122.53,122.97,122.46,122.92,15014.0,107.8211,108.2083,107.7595,108.1643,15014.0
2019-08-23 11:15:00,122.89,123.11,122.8,123.03,23768.0,108.1379,108.3315,108.0587,108.2611,23768.0
2019-08-23 11:20:00,123.01,123.04,122.77,122.84,27464.0,108.2435,108.2699,108.0323,108.0939,27464.0
2019-08-23 11:25:00,122.75,122.9,122.72,122.76,8033.0,108.0147,108.1467,107.9883,108.0235,8033.0
2019-08-23 11:30:00,122.76,122.83,122.62,122.63,2049.0,108.0235,108.0851,107.9003,107.9091,2049.0
2019-08-23 11:35:00,122.61,122.66,122.42,122.56,9714.0,107.8915,107.9355,107.7243,107.8475,9714.0
2019-08-23 11:40:00,122.52,122.58,122.44,122.52,6879.0,107.8123,107.8651,107.7419,107.8123,6879.0
2019-08-23 11:45:00,122.55,122.56,122.39,122.42,27472.0,107.8387,107.8475,107.6979,107.7243,27472.0
2019-08-23 11:50:00,122.48,122.5,122.41,122.41,4637.0,107.7771,107.7947,107.7155,107.7155,4637.0
2019-08-23 11:55:00,122.47,122.47,122.24,122.25,79372.0,107.7683,107.7683,107.566,107.5748,79372.0
2019-08-23 12:00:00,122.23,122.39,122.13,122.37,11976.0,107.5572,107.6979,107.4692,107.6803,11976.0
2019-08-23 12:05:00,122.34,122.36,122.22,122.34,10383.0,107.6539,107.6715,107.5484,107.6539,10383.0
2019-08-23 12:10:00,122.37,122.5,122.24,122.47,13852.0,107.6803,107.7947,107.566,107.7683,13852.0
2019-08-23 12:15:00,122.52,122.62,122.52,122.6,11424.0,107.8123,107.9003,107.8123,107.8827,11424.0
2019-08-23 12:20:00,122.55,122.56,122.43,122.46,7826.0,107.8387,107.8475,107.7331,107.7595,7826.0
2019-08-23 12:25:00,122.43,122.45,122.33,122.33,5687.0,107.7331,107.7507,107.6452,107.6452,5687.0
2019-08-23 12:30:00,122.41,122.53,122.36,122.53,8180.0,107.7155,107.8211,107.6715,107.8211,8180.0
2019-08-23 12:35:00,122.57,122.63,122.56,122.58,4785.0,107.8563,107.9091,107.8475,107.8651,4785.0
2019-08-23 12:40:00,122.56,122.58,122.43,122.44,4631.0,107.8475,107.8651,107.7331,107.7419,4631.0
2019-08-23 12:45:00,122.4,122.4,122.32,122.32,3167.0,107.7067,107.7067,107.6364,107.6364,3167.0
2019-08-23 12:50:00,122.33,122.36,122.19,122.22,3675.0,107.6452,107.6715,107.522,107.5484,3675.0
2019-08-23 12:55:00,122.22,122.34,122.18,122.29,37673.0,107.5484,107.6539,107.5132,107.61,37673.0
2019-08-23 13:00:00,122.25,122.28,122.13,122.22,8099.0,107.5748,107.6012,107.4692,107.5484,8099.0
2019-08-23 13:05:00,122.2,122.23,122.07,122.14,14239.0,107.5308,107.5572,107.4164,107.478,14239.0
2019-08-23 13:10:00,122.11,122.38,122.1,122.36,12064.0,107.4516,107.6891,107.4428,107.6715,12064.0
2019-08-23 13:15:00,122.35,122.38,122.08,122.1,8886.0,107.6627,107.6891,107.4252,107.4428,8886.0
2019-08-23 13:20:00,122.07,122.07,121.99,121.99,7060.0,107.4164,107.4164,107.346,107.346,7060.0
2019-08-23 13:25:00,121.99,122.08,121.99,122.04,10116.0,107.346,107.4252,107.346,107.39,10116.0
2019-08-23 13:30:00,121.99,122.15,121.99,122.13,8141.0,107.346,107.4868,107.346,107.4692,8141.0
2019-08-23 13:35:00,122.15,122.25,122.05,122.24,8433.0,107.4868,107.5748,107.3988,107.566,8433.0
2019-08-23 13:40:00,122.19,122.19,122.09,122.14,26082.0,107.522,107.522,107.434,107.478,26082.0
2019-08-23 13:45:00,122.18,122.33,122.11,122.28,9593.0,107.5132,107.6452,107.4516,107.6012,9593.0
2019-08-23 13:50:00,122.21,122.38,122.21,122.37,7184.0,107.5396,107.6891,107.5396,107.6803,7184.0
2019-08-23 13:55:00,122.3,122.33,122.25,122.25,3947.0,107.6188,107.6452,107.5748,107.5748,3947.0
2019-08-23 14:00:00,122.28,122.28,122.16,122.2,11336.0,107.6012,107.6012,107.4956,107.5308,11336.0
2019-08-23 14:05:00,122.2,122.25,122.15,122.22,2624.0,107.5308,107.5748,107.4868,107.5484,2624.0
2019-08-23 14:10:00,122.18,122.2,122.15,122.16,16848.0,107.5132,107.5308,107.4868,107.4956,16848.0
2019-08-23 14:15:00,122.17,122.21,122.1,122.13,43047.0,107.5044,107.5396,107.4428,107.4692,43047.0
2019-08-23 14:20:00,122.14,122.2,122.13,122.17,4143.0,107.478,107.5308,107.4692,107.5044,4143.0
2019-08-23 14:25:00,122.19,122.19,122.13,122.15,3269.0,107.522,107.522,107.4692,107.4868,3269.0
2019-08-23 14:30:00,122.19,122.28,122.13,122.13,7947.0,107.522,107.6012,107.4692,107.4692,7947.0
2019-08-23 14:35:00,122.22,122.23,122.07,122.07,12262.0,107.5484,107.5572,107.4164,107.4164,12262.0
2019-08-23 14:40:00,122.09,122.13,121.95,121.95,2209.0,107.434,107.4692,107.3108,107.3108,2209.0
2019-08-23 14:45:00,122.01,122.01,121.81,121.9,3772.0,107.3636,107.3636,107.1876,107.2668,3772.0
2019-08-23 14:50:00,121.89,121.92,121.86,121.87,6510.0,107.258,107.2844,107.2316,107.2404,6510.0
2019-08-23 14:55:00,121.86,122.02,121.85,122.02,11605.0,107.2316,107.3724,107.2228,107.3724,11605.0
2019-08-23 15:00:00,122.01,122.03,121.93,121.93,10956.0,107.3636,107.3812,107.2932,107.2932,10956.0
2019-08-23 15:05:00,121.99,122.1,121.97,121.99,27084.0,107.346,107.4428,107.3284,107.346,27084.0
2019-08-23 15:10:00,121.98,122.03,121.72,121.8,25719.0,107.3372,107.3812,107.1084,107.1788,25719.0
2019-08-23 15:15:00,121.8,121.89,121.8,121.8,13374.0,107.1788,107.258,107.1788,107.1788,13374.0
2019-08-23 15:20:00,121.86,121.92,121.81,121.81,6127.0,107.2316,107.2844,107.1876,107.1876,6127.0
2019-08-23 15:25:00,121.84,121.84,121.66,121.7,6710.0,107.214,107.214,107.0556,107.0908,6710.0
2019-08-23 15:30:00,121.67,121.72,121.57,121.62,24274.0,107.0644,107.1084,106.9764,107.0204,24274.0
2019-08-23 15:35:00,121.57,121.57,121.48,121.49,5913.0,106.9764,106.9764,106.8972,106.906,5913.0
2019-08-23 15:40:00,121.51,121.54,121.4,121.42,8788.0,106.9236,106.95,106.8268,106.8444,8788.0
2019-08-23 15:45:00,121.44,121.57,121.33,121.35,17628.0,106.862,106.9764,106.7652,106.7828,17628.0
2019-08-23 15:50:00,121.29,121.32,120.9,120.92,39512.0,106.73,106.7564,106.3868,106.4044,39512.0
2019-08-23 15:55:00,120.9,121.45,120.85,121.42,75488.0,106.3868,106.8708,106.3428,106.8444,75488.0
2019-08-26 09:30:00,122.42,122.47,122.22,122.41,99343.0,107.7243,107.7683,107.5484,107.7155,99343.0
2019-08-26 09:35:00,122.37,122.46,122.2,122.3,26541.0,107.6803,107.7595,107.5308,107.6188,26541.0
2019-08-26 09:40:00,122.32,122.33,122.09,122.09,13993.0,107.6364,107.6452,107.434,107.434,13993.0
2019-08-26 09:45:00,122.12,122.15,121.93,121.96,19387.0,107.4604,107.4868,107.2932,107.3196,19387.0
2019-08-26 09:50:00,121.98,122.11,121.98,122.11,7422.0,107.3372,107.4516,107.3372,107.4516,7422.0
2019-08-26 09:55:00,122.08,122.11,122.03,122.11,13599.0,107.4252,107.4516,107.3812,107.4516,13599.0
2019-08-26 10:00:00,122.08,122.11,122.01,122.02,15186.0,107.4252,107.4516,107.3636,107.3724,15186.0
2019-08-26 10:05:00,122.01,122.01,121.88,121.88,4894.0,107.3636,107.3636,107.2492,107.2492,4894.0
2019-08-26 10:10:00,121.88,121.89,121.7,121.82,26933.0,107.2492,107.258,107.0908,107.1964,26933.0
2019-08-26 10:15:00,121.82,121.88,121.66,121.75,13903.0,107.1964,107.2492,107.0556,107.1348,13903.0
2019-08-26 10:20:00,121.77,121.83,121.73,121.81,9472.0,107.1524,107.2052,107.1172,107.1876,9472.0
2019-08-26 10:25:00,121.85,121.9,121.75,121.9,7857.0,107.2228,107.2668,107.1348,107.2668,7857.0
2019-08-26 10:30:00,121.91,121.98,121.81,121.98,12319.0,107.2756,107.3372,107.1876,107.3372,12319.0
2019-08-26 10:35:00,121.92,121.93,121.82,121.89,13903.0,107.2844,107.2932,107.1964,107.258,13903.0
2019-08-26 10:40:00,121.82,121.87,121.68,121.85,13202.0,107.1964,107.2404,107.0732,107.2228,13202.0
2019-08-26 10:45:00,121.83,122.05,121.79,121.98,27639.0,107.2052,107.3988,107.17,107.3372,27639.0
2019-08-26 10:50:00,121.98,122.04,121.96,121.98,8768.0,107.3372,107.39,107.3196,107.3372,8768.0
2019-08-26 10:55:00,121.95,121.95,121.85,121.86,5404.0,107.3108,107.3108,107.2228,107.2316,5404.0
2019-08-26 11:00:00,121.93,122.07,121.93,122.01,7341.0,107.2932,107.4164,107.2932,107.3636,7341.0
2019-08-26 11:05:00,122.02,122.1,122.0,122.08,12306.0,107.3724,107.4428,107.3548,107.4252,12306.0
2019-08-26 11:10:00,122.06,122.32,122.05,122.21,27958.0,107.4076,107.6364,107.3988,107.5396,27958.0
2019-08-26 11:15:00,122.25,122.25,122.07,122.09,7310.0,107.5748,107.5748,107.4164,107.434,7310.0
2019-08-26 11:20:00,122.11,122.15,122.1,122.15,622.0,107.4516,107.4868,107.4428,107.4868,622.0
2019-08-26 11:25:00,122.21,122.23,122.13,122.14,9371.0,107.5396,107.5572,107.4692,107.478,9371.0
2019-08-26 11:30:00,122.11,122.21,122.11,122.17,7221.0,107.4516,107.5396,107.4516,107.5044,7221.0
2019-08-26 11:35:00,122.15,122.25,122.14,122.22,21549.0,107.4868,107.5748,107.478,107.5484,21549.0
2019-08-26 11:40:00,122.21,122.21,122.11,122.11,1963.0,107.5396,107.5396,107.4516,107.4516,1963.0
2019-08-26 11:45:00,122.1,122.12,122.03,122.1,71301.0,107.4428,107.4604,107.3812,107.4428,71301.0
2019-08-26 11:50:00,122.12,122.12,122.04,122.09,4836.0,107.4604,107.4604,107.39,107.434,4836.0
2019-08-26 11:55:00,122.07,122.17,122.07,122.13,9295.0,107.4164,107.5044,107.4164,107.4692,9295.0
2019-08-26 12:00:00,122.12,122.19,122.12,122.16,3454.0,107.4604,107.522,107.4604,107.4956,3454.0
2019-08-26 12:05:00,122.18,122.28,122.15,122.27,2302.0,107.5132,107.6012,107.4868,107.5924,2302.0
2019-08-26 12:10:00,122.29,122.29,122.23,122.23,3116.0,107.61,107.61,107.5572,107.5572,3116.0
2019-08-26 12:15:00,122.21,122.21,122.14,122.14,2023.0,107.5396,107.5396,107.478,107.478,2023.0
2019-08-26 12:20:00,122.14,122.44,122.14,122.43,9664.0,107.478,107.7419,107.478,107.7331,9664.0
2019-08-26 12:25:00,122.44,122.49,122.38,122.39,5500.0,107.7419,107.7859,107.6891,107.6979,5500.0
2019-08-26 12:30:00,122.41,122.41,122.33,122.33,2512.0,107.7155,107.7155,107.6452,107.6452,2512.0
2019-08-26 12:35:00,122.34,122.34,122.32,122.34,4365.0,107.6539,107.6539,107.6364,107.6539,4365.0
2019-08-26 12:40:00,122.34,122.36,122.33,122.34,2573.0,107.6539,107.6715,107.6452,107.6539,2573.0
2019-08-26 12:45:00,122.34,122.37,122.3,122.31,2574.0,107.6539,107.6803,107.6188,107.6276,2574.0
2019-08-26 12:50:00,122.34,122.35,122.29,122.34,2686.0,107.6539,107.6627,107.61,107.6539,2686.0
2019-08-26 12:55:00,122.31,122.37,122.3,122.35,1378.0,107.6276,107.6803,107.6188,107.6627,1378.0
2019-08-26 13:00:00,122.34,122.4,122.34,122.4,15002.0,107.6539,107.7067,107.6539,107.7067,15002.0
2019-08-26 13:05:00,122.42,122.45,122.39,122.45,3236.0,107.7243,107.7507,107.6979,107.7507,3236.0
2019-08-26 13:10:00,122.48,122.49,122.31,122.31,5325.0,107.7771,107.7859,107.6276,107.6276,5325.0
2019-08-26 13:15:00,122.33,122.33,122.29,122.3,2346.0,107.6452,107.6452,107.61,107.6188,2346.0
2019-08-26 13:20:00,122.29,122.32,122.28,122.29,7164.0,107.61,107.6364,107.6012,107.61,7164.0
2019-08-26 13:25:00,122.32,122.34,122.29,122.29,37649.0,107.6364,107.6539,107.61,107.61,37649.0
2019-08-26 13:30:00,122.3,122.3,122.21,122.25,19053.0,107.6188,107.6188,107.5396,107.5748,19053.0
2019-08-26 13:35:00,122.27,122.32,122.27,122.28,1915.0,107.5924,107.6364,107.5924,107.6012,1915.0
2019-08-26 13:40:00,122.27,122.28,122.22,122.22,3427.0,107.5924,107.6012,107.5484,107.5484,3427.0
2019-08-26 13:45:00,122.24,122.27,122.23,122.23,3818.0,107.566,107.5924,107.5572,107.5572,3818.0
2019-08-26 13:50:00,122.26,122.26,122.18,122.22,27241.0,107.5836,107.5836,107.5132,107.5484,27241.0
2019-08-26 13:55:00,122.2,122.21,122.15,122.19,5258.0,107.5308,107.5396,107.4868,107.522,5258.0
2019-08-26 14:00:00,122.19,122.21,122.01,122.04,4443.0,107.522,107.5396,107.3636,107.39,4443.0
2019-08-26 14:05:00,122.03,122.06,122.01,122.01,3350.0,107.3812,107.4076,107.3636,107.3636,3350.0
2019-08-26 14:10:00,122.01,122.02,121.95,121.97,10664.0,107.3636,107.3724,107.3108,107.3284,10664.0
2019-08-26 14:15:00,121.97,122.01,121.96,121.98,4664.0,107.3284,107.3636,107.3196,107.3372,4664.0
2019-08-26 14:20:00,121.93,121.99,121.92,121.95,1812.0,107.2932,107.346,107.2844,107.3108,1812.0
2019-08-26 14:25:00,121.94,121.98,121.91,121.95,7013.0,107.302,107.3372,107.2756,107.3108,7013.0
2019-08-26 14:30:00,121.94,122.07,121.92,122.01,12605.0,107.302,107.4164,107.2844,107.3636,12605.0
2019-08-26 14:35:00,121.99,122.07,121.98,122.07,3784.0,107.346,107.4164,107.3372,107.4164,3784.0
2019-08-26 14:40:00,122.06,122.12,122.03,122.05,16131.0,107.4076,107.4604,107.3812,107.3988,16131.0
2019-08-26 14:45:00,122.05,122.12,122.04,122.04,6312.0,107.3988,107.4604,107.39,107.39,6312.0
2019-08-26 14:50:00,122.05,122.1,122.02,122.03,9597.0,107.3988,107.4428,107.3724,107.3812,9597.0
2019-08-26 14:55:00,122.03,122.07,121.98,122.07,8345.0,107.3812,107.4164,107.3372,107.4164,8345.0
2019-08-26 15:00:00,122.08,122.24,122.08,122.14,9201.0,107.4252,107.566,107.4252,107.478,9201.0
2019-08-26 15:05:00,122.13,122.13,122.02,122.03,5701.0,107.4692,107.4692,107.3724,107.3812,5701.0
2019-08-26 15:10:00,122.07,122.14,122.05,122.12,4641.0,107.4164,107.478,107.3988,107.4604,4641.0
2019-08-26 15:15:00,122.15,122.25,122.14,122.2,14349.0,107.4868,107.5748,107.478,107.5308,14349.0
2019-08-26 15:20:00,122.19,122.2,122.15,122.19,4806.0,107.522,107.5308,107.4868,107.522,4806.0
2019-08-26 15:25:00,122.18,122.19,122.13,122.13,5921.0,107.5132,107.522,107.4692,107.4692,5921.0
2019-08-26 15:30:00,122.15,122.25,122.14,122.16,6920.0,107.4868,107.5748,107.478,107.4956,6920.0
2019-08-26 15:35:00,122.16,122.18,122.07,122.09,14902.0,107.4956,107.5132,107.4164,107.434,14902.0
2019-08-26 15:40:00,122.07,122.07,122.02,122.02,33797.0,107.4164,107.4164,107.3724,107.3724,33797.0
2019-08-26 15:45:00,122.03,122.11,122.01,122.05,70320.0,107.3812,107.4516,107.3636,107.3988,70320.0
2019-08-26 15:50:00,122.05,122.27,122.05,122.27,105441.0,107.3988,107.5924,107.3988,107.5924,105441.0
2019-08-26 15:55:00,122.29,122.49,122.24,122.49,68333.0,107.61,107.7859,107.566,107.7859,68333.0
2019-08-27 09:30:00,123.16,123.16,123.03,123.09,20592.0,108.3755,108.3755,108.2611,108.3139,20592.0
2019-08-27 09:35:00,123.11,123.23,123.1,123.12,12146.0,108.3315,108.4371,108.3227,108.3403,12146.0
2019-08-27 09:40:00,123.14,123.15,122.99,122.99,9958.0,108.3579,108.3667,108.2259,108.2259,9958.0
2019-08-27 09:45:00,123.04,123.23,123.03,123.14,30490.0,108.2699,108.4371,108.2611,108.3579,30490.0
2019-08-27 09:50:00,123.11,123.11,122.89,123.0,9310.0,108.3315,108.3315,108.1379,108.2347,9310.0
2019-08-27 09:55:00,123.0,123.02,122.91,122.95,10639.0,108.2347,108.2523,108.1555,108.1907,10639.0
2019-08-27 10:00:00,122.97,123.01,122.9,122.93,13071.0,108.2083,108.2435,108.1467,108.1731,13071.0
2019-08-27 10:05:00,122.89,122.94,122.8,122.84,2777.0,108.1379,108.1819,108.0587,108.0939,2777.0
2019-08-27 10:10:00,122.85,122.86,122.73,122.74,13167.0,108.1027,108.1115,107.9971,108.0059,13167.0
2019-08-27 10:15:00,122.75,122.79,122.75,122.78,814.0,108.0147,108.0499,108.0147,108.0411,814.0
2019-08-27 10:20:00,122.84,122.87,122.68,122.68,7436.0,108.0939,108.1203,107.9531,107.9531,7436.0
2019-08-27 10:25:00,122.72,122.73,122.7,122.7,2620.0,107.9883,107.9971,107.9707,107.9707,2620.0
2019-08-27 10:30:00,122.7,122.81,122.7,122.77,3113.0,107.9707,108.0675,107.9707,108.0323,3113.0
2019-08-27 10:35:00,122.77,122.8,122.73,122.74,6466.0,108.0323,108.0587,107.9971,108.0059,6466.0
2019-08-27 10:40:00,122.77,122.79,122.65,122.79,10917.0,108.0323,108.0499,107.9267,108.0499,10917.0
2019-08-27 10:45:00,122.8,122.8,122.61,122.64,13348.0,108.0587,108.0587,107.8915,107.9179,13348.0
2019-08-27 10:50:00,122.65,122.67,122.59,122.61,2789.0,107.9267,107.9443,107.8739,107.8915,2789.0
2019-08-27 10:55:00,122.61,122.64,122.5,122.51,7928.0,107.8915,107.9179,107.7947,107.8035,7928.0
2019-08-27 11:00:00,122.52,122.6,122.52,122.6,6298.0,107.8123,107.8827,107.8123,107.8827,6298.0
2019-08-27 11:05:00,122.59,122.59,122.44,122.44,5933.0,107.8739,107.8739,107.7419,107.7419,5933.0
2019-08-27 11:10:00,122.47,122.47,122.42,122.42,7723.0,107.7683,107.7683,107.7243,107.7243,7723.0
2019-08-27 11:15:00,122.36,122.36,122.23,122.23,4980.0,107.6715,107.6715,107.5572,107.5572,4980.0
2019-08-27 11:20:00,122.21,122.32,122.2,122.27,14415.0,107.5396,107.6364,107.5308,107.5924,14415.0
2019-08-27 11:25:00,122.29,122.32,122.25,122.26,5122.0,107.61,107.6364,107.5748,107.5836,5122.0
2019-08-27 11:30:00,122.24,122.39,122.23,122.34,3479.0,107.566,107.6979,107.5572,107.6539,3479.0
2019-08-27 11:35:00,122.36,122.41,122.36,122.38,4824.0,107.6715,107.7155,107.6715,107.6891,4824.0
2019-08-27 11:40:00,122.39,122.4,122.3,122.35,19043.0,107.6979,107.7067,107.6188,107.6627,19043.0
2019-08-27 11:45:00,122.36,122.43,122.33,122.43,16980.0,107.6715,107.7331,107.6452,107.7331,16980.0
2019-08-27 11:50:00,122.39,122.39,122.35,122.36,14200.0,107.6979,107.6979,107.6627,107.6715,14200.0
2019-08-27 11:55:00,122.31,122.31,122.14,122.14,6987.0,107.6276,107.6276,107.478,107.478,6987.0
2019-08-27 12:00:00,122.14,122.23,122.0,122.0,27282.0,107.478,107.5572,107.3548,107.3548,27282.0
2019-08-27 12:05:00,122.03,122.06,121.98,121.98,8474.0,107.3812,107.4076,107.3372,107.3372,8474.0
2019-08-27 12:10:00,122.02,122.07,121.98,121.98,2950.0,107.3724,107.4164,107.3372,107.3372,2950.0
2019-08-27 12:15:00,122.0,122.03,121.93,121.98,4002.0,107.3548,107.3812,107.2932,107.3372,4002.0
2019-08-27 12:20:00,121.99,122.04,121.94,122.03,1252.0,107.346,107.39,107.302,107.3812,1252.0
2019-08-27 12:25:00,122.06,122.06,122.03,122.05,973.0,107.4076,107.4076,107.3812,107.3988,973.0
2019-08-27 12:30:00,122.02,122.09,121.81,121.84,25026.0,107.3724,107.434,107.1876,107.214,25026.0
2019-08-27 12:35:00,121.82,121.83,121.8,121.8,852.0,107.1964,107.2052,107.1788,107.1788,852.0
2019-08-27 12:40:00,121.77,121.77,121.68,121.77,5960.0,107.1524,107.1524,107.0732,107.1524,5960.0
2019-08-27 12:45:00,121.82,121.85,121.82,121.83,3920.0,107.1964,107.2228,107.1964,107.2052,3920.0
2019-08-27 12:50:00,121.81,121.82,121.58,121.65,8952.0,107.1876,107.1964,106.9852,107.0468,8952.0
2019-08-27 12:55:00,121.66,121.69,121.64,121.65,8534.0,107.0556,107.082,107.038,107.0468,8534.0
2019-08-27 13:00:00,121.62,121.74,121.59,121.69,5137.0,107.0204,107.126,106.994,107.082,5137.0
2019-08-27 13:05:00,121.69,121.78,121.65,121.76,10474.0,107.082,107.1612,107.0468,107.1436,10474.0
2019-08-27 13:10:00,121.75,121.76,121.68,121.7,4859.0,107.1348,107.1436,107.0732,107.0908,4859.0
2019-08-27 13:15:00,121.69,121.69,121.6,121.68,8673.0,107.082,107.082,107.0028,107.0732,8673.0
2019-08-27 13:20:00,121.7,121.79,121.7,121.77,5830.0,107.0908,107.17,107.0908,107.1524,5830.0
2019-08-27 13:25:00,121.81,121.9,121.8,121.9,26278.0,107.1876,107.2668,107.1788,107.2668,26278.0
2019-08-27 13:30:00,121.89,121.91,121.85,121.86,12753.0,107.258,107.2756,107.2228,107.2316,12753.0
2019-08-27 13:35:00,121.9,122.21,121.9,122.1,50548.0,107.2668,107.5396,107.2668,107.4428,50548.0
2019-08-27 13:40:00,122.11,122.17,122.11,122.16,21035.0,107.4516,107.5044,107.4516,107.4956,21035.0
2019-08-27 13:45:00,122.15,122.17,122.11,122.12,13350.0,107.4868,107.5044,107.4516,107.4604,13350.0
2019-08-27 13:50:00,122.14,122.14,122.11,122.14,1556.0,107.478,107.478,107.4516,107.478,1556.0
2019-08-27 13:55:00,122.08,122.12,122.04,122.12,12376.0,107.4252,107.4604,107.39,107.4604,12376.0
2019-08-27 14:00:00,122.12,122.2,122.07,122.08,12736.0,107.4604,107.5308,107.4164,107.4252,12736.0
2019-08-27 14:05:00,122.09,122.1,121.98,121.99,3141.0,107.434,107.4428,107.3372,107.346,3141.0
2019-08-27 14:10:00,122.01,122.02,121.86,121.89,15008.0,107.3636,107.3724,107.2316,107.258,15008.0
2019-08-27 14:15:00,121.86,121.94,121.85,121.92,10587.0,107.2316,107.302,107.2228,107.2844,10587.0
2019-08-27 14:20:00,121.94,122.0,121.94,122.0,8321.0,107.302,107.3548,107.302,107.3548,8321.0
2019-08-27 14:25:00,121.98,121.99,121.88,121.93,17411.0,107.3372,107.346,107.2492,107.2932,17411.0
2019-08-27 14:30:00,121.93,121.93,121.83,121.87,7401.0,107.2932,107.2932,107.2052,107.2404,7401.0
2019-08-27 14:35:00,121.86,121.89,121.84,121.88,7140.0,107.2316,107.258,107.214,107.2492,7140.0
2019-08-27 14:40:00,121.9,121.94,121.81,121.93,13696.0,107.2668,107.302,107.1876,107.2932,13696.0
2019-08-27 14:45:00,121.91,122.0,121.87,121.99,6642.0,107.2756,107.3548,107.2404,107.346,6642.0
2019-08-27 14:50:00,121.99,122.17,121.99,122.16,7481.0,107.346,107.5044,107.346,107.4956,7481.0
2019-08-27 14:55:00,122.12,122.18,122.1,122.11,16403.0,107.4604,107.5132,107.4428,107.4516,16403.0
2019-08-27 15:00:00,122.14,122.3,122.14,122.28,45643.0,107.478,107.6188,107.478,107.6012,45643.0
2019-08-27 15:05:00,122.31,122.31,122.21,122.23,2410.0,107.6276,107.6276,107.5396,107.5572,2410.0
2019-08-27 15:10:00,122.19,122.19,122.03,122.07,6894.0,107.522,107.522,107.3812,107.4164,6894.0
2019-08-27 15:15:00,122.08,122.08,122.02,122.05,5609.0,107.4252,107.4252,107.3724,107.3988,5609.0
2019-08-27 15:20:00,122.01,122.01,121.94,121.97,10372.0,107.3636,107.3636,107.302,107.3284,10372.0
2019-08-27 15:25:00,121.99,122.0,121.91,121.91,3640.0,107.346,107.3548,107.2756,107.2756,3640.0
2019-08-27 15:30:00,121.91,121.92,121.83,121.87,7694.0,107.2756,107.2844,107.2052,107.2404,7694.0
2019-08-27 15:35:00,121.84,121.96,121.83,121.94,8104.0,107.214,107.3196,107.2052,107.302,8104.0
2019-08-27 15:40:00,121.97,122.05,121.95,121.97,12242.0,107.3284,107.3988,107.3108,107.3284,12242.0
2019-08-27 15:45:00,121.97,122.11,121.97,122.08,16644.0,107.3284,107.4516,107.3284,107.4252,16644.0
2019-08-27 15:50:00,122.08,122.08,121.78,121.86,21921.0,107.4252,107.4252,107.1612,107.2316,21921.0
2019-08-27 15:55:00,121.86,121.95,121.82,121.89,52575.0,107.2316,107.3108,107.1964,107.258,52575.0
2019-08-28 09:30:00,121.57,121.68,121.42,121.46,34406.0,106.9764,107.0732,106.8444,106.8796,34406.0
2019-08-28 09:35:00,121.46,121.7,121.4,121.66,70784.0,106.8796,107.0908,106.8268,107.0556,70784.0
2019-08-28 09:40:00,121.63,121.77,121.61,121.77,7455.0,107.0292,107.1524,107.0116,107.1524,7455.0
2019-08-28 09:45:00,121.72,121.89,121.68,121.88,9336.0,107.1084,107.258,107.0732,107.2492,9336.0
2019-08-28 09:50:00,121.87,122.07,121.87,122.07,6092.0,107.2404,107.4164,107.2404,107.4164,6092.0
2019-08-28 09:55:00,122.06,122.24,122.06,122.19,6790.0,107.4076,107.566,107.4076,107.522,6790.0
2019-08-28 10:00:00,122.23,122.31,122.17,122.22,6141.0,107.5572,107.6276,107.5044,107.5484,6141.0
2019-08-28 10:05:00,122.27,122.36,122.26,122.28,8931.0,107.5924,107.6715,107.5836,107.6012,8931.0
2019-08-28 10:10:00,122.31,122.31,122.14,122.14,2035.0,107.6276,107.6276,107.478,107.478,2035.0
2019-08-28 10:15:00,122.12,122.18,122.06,122.06,2037.0,107.4604,107.5132,107.4076,107.4076,2037.0
2019-08-28 10:20:00,122.07,122.11,122.05,122.08,9298.0,107.4164,107.4516,107.3988,107.4252,9298.0
2019-08-28 10:25:00,122.12,122.13,122.03,122.09,3034.0,107.4604,107.4692,107.3812,107.434,3034.0
2019-08-28 10:30:00,122.14,122.27,122.13,122.21,26844.0,107.478,107.5924,107.4692,107.5396,26844.0
2019-08-28 10:35:00,122.19,122.32,122.19,122.28,14964.0,107.522,107.6364,107.522,107.6012,14964.0
2019-08-28 10:40:00,122.27,122.53,122.27,122.47,37387.0,107.5924,107.8211,107.5924,107.7683,37387.0
2019-08-28 10:45:00,122.42,122.49,122.42,122.49,4224.0,107.7243,107.7859,107.7243,107.7859,4224.0
2019-08-28 10:50:00,122.49,122.6,122.48,122.59,3257.0,107.7859,107.8827,107.7771,107.8739,3257.0
2019-08-28 10:55:00,122.53,122.56,122.49,122.51,5720.0,107.8211,107.8475,107.7859,107.8035,5720.0
2019-08-28 11:00:00,122.48,122.48,122.41,122.41,5583.0,107.7771,107.7771,107.7155,107.7155,5583.0
2019-08-28 11:05:00,122.42,122.45,122.39,122.41,3939.0,107.7243,107.7507,107.6979,107.7155,3939.0
2019-08-28 11:10:00,122.44,122.47,122.39,122.46,1934.0,107.7419,107.7683,107.6979,107.7595,1934.0
2019-08-28 11:15:00,122.48,122.53,122.45,122.52,10150.0,107.7771,107.8211,107.7507,107.8123,10150.0
2019-08-28 11:20:00,122.5,122.76,122.49,122.64,12384.0,107.7947,108.0235,107.7859,107.9179,12384.0
2019-08-28 11:25:00,122.66,122.79,122.64,122.78,3548.0,107.9355,108.0499,107.9179,108.0411,3548.0
2019-08-28 11:30:00,122.77,122.77,122.69,122.69,14065.0,108.0323,108.0323,107.9619,107.9619,14065.0
2019-08-28 11:35:00,122.69,122.77,122.68,122.73,5689.0,107.9619,108.0323,107.9531,107.9971,5689.0
2019-08-28 11:40:00,122.73,122.79,122.71,122.76,4675.0,107.9971,108.0499,107.9795,108.0235,4675.0
2019-08-28 11:45:00,122.81,122.87,122.75,122.77,4980.0,108.0675,108.1203,108.0147,108.0323,4980.0
2019-08-28 11:50:00,122.78,122.83,122.77,122.83,5432.0,108.0411,108.0851,108.0323,108.0851,5432.0
2019-08-28 11:55:00,122.84,122.84,122.69,122.7,17994.0,108.0939,108.0939,107.9619,107.9707,17994.0
2019-08-28 12:00:00,122.72,122.74,122.7,122.72,3716.0,107.9883,108.0059,107.9707,107.9883,3716.0
2019-08-28 12:05:00,122.72,122.76,122.71,122.74,4669.0,107.9883,108.0235,107.9795,108.0059,4669.0
2019-08-28 12:10:00,122.73,122.75,122.69,122.69,7896.0,107.9971,108.0147,107.9619,107.9619,7896.0
2019-08-28 12:15:00,122.72,122.84,122.72,122.84,5966.0,107.9883,108.0939,107.9883,108.0939,5966.0
2019-08-28 12:20:00,122.84,122.86,122.79,122.8,7901.0,108.0939,108.1115,108.0499,108.0587,7901.0
2019-08-28 12:25:00,122.82,122.82,122.71,122.72,16582.0,108.0763,108.0763,107.9795,107.9883,16582.0
2019-08-28 12:30:00,122.74,122.77,122.73,122.75,4052.0,108.0059,108.0323,107.9971,108.0147,4052.0
2019-08-28 12:35:00,122.76,122.77,122.68,122.69,4586.0,108.0235,108.0323,107.9531,107.9619,4586.0
2019-08-28 12:40:00,122.69,122.7,122.66,122.68,4287.0,107.9619,107.9707,107.9355,107.9531,4287.0
2019-08-28 12:45:00,122.67,122.74,122.66,122.7,2091.0,107.9443,108.0059,107.9355,107.9707,2091.0
2019-08-28 12:50:00,122.7,122.83,122.68,122.82,7475.0,107.9707,108.0851,107.9531,108.0763,7475.0
2019-08-28 12:55:00,122.79,122.89,122.78,122.88,2330.0,108.0499,108.1379,108.0411,108.1291,2330.0
2019-08-28 13:00:00,122.87,122.88,122.79,122.82,5221.0,108.1203,108.1291,108.0499,108.0763,5221.0
2019-08-28 13:05:00,122.81,122.81,122.77,122.78,6752.0,108.0675,108.0675,108.0323,108.0411,6752.0
2019-08-28 13:10:00,122.72,122.73,122.63,122.65,17155.0,107.9883,107.9971,107.9091,107.9267,17155.0
2019-08-28 13:15:00,122.65,122.72,122.65,122.72,3763.0,107.9267,107.9883,107.9267,107.9883,3763.0
2019-08-28 13:20:00,122.75,122.79,122.73,122.73,3431.0,108.0147,108.0499,107.9971,107.9971,3431.0
2019-08-28 13:25:00,122.75,122.79,122.74,122.78,2272.0,108.0147,108.0499,108.0059,108.0411,2272.0
2019-08-28 13:30:00,122.77,122.82,122.75,122.81,111116.0,108.0323,108.0763,108.0147,108.0675,111116.0
2019-08-28 13:35:00,122.81,122.87,122.81,122.87,7816.0,108.0675,108.1203,108.0675,108.1203,7816.0
2019-08-28 13:40:00,122.86,122.88,122.83,122.86,4768.0,108.1115,108.1291,108.0851,108.1115,4768.0
2019-08-28 13:45:00,122.84,122.9,122.81,122.9,6972.0,108.0939,108.1467,108.0675,108.1467,6972.0
2019-08-28 13:50:00,122.87,122.87,122.8,122.84,5051.0,108.1203,108.1203,108.0587,108.0939,5051.0
2019-08-28 13:55:00,122.81,122.84,122.8,122.8,3681.0,108.0675,108.0939,108.0587,108.0587,3681.0
2019-08-28 14:00:00,122.8,122.86,122.79,122.81,73462.0,108.0587,108.1115,108.0499,108.0675,73462.0
2019-08-28 14:05:00,122.79,122.82,122.78,122.82,5032.0,108.0499,108.0763,108.0411,108.0763,5032.0
2019-08-28 14:10:00,122.81,122.84,122.77,122.77,8084.0,108.0675,108.0939,108.0323,108.0323,8084.0
2019-08-28 14:15:00,122.79,122.87,122.79,122.87,6200.0,108.0499,108.1203,108.0499,108.1203,6200.0
2019-08-28 14:20:00,122.88,122.88,122.82,122.86,4538.0,108.1291,108.1291,108.0763,108.1115,4538.0
2019-08-28 14:25:00,122.86,122.89,122.85,122.87,11682.0,108.1115,108.1379,108.1027,108.1203,11682.0
2019-08-28 14:30:00,122.88,122.92,122.84,122.91,7542.0,108.1291,108.1643,108.0939,108.1555,7542.0
2019-08-28 14:35:00,122.91,122.93,122.88,122.9,8289.0,108.1555,108.1731,108.1291,108.1467,8289.0
2019-08-28 14:40:00,122.9,122.91,122.84,122.84,21573.0,108.1467,108.1555,108.0939,108.0939,21573.0
2019-08-28 14:45:00,122.84,122.95,122.84,122.93,14320.0,108.0939,108.1907,108.0939,108.1731,14320.0
2019-08-28 14:50:00,122.94,122.95,122.92,122.94,4290.0,108.1819,108.1907,108.1643,108.1819,4290.0
2019-08-28 14:55:00,122.94,122.96,122.91,122.96,10013.0,108.1819,108.1995,108.1555,108.1995,10013.0
2019-08-28 15:00:00,122.92,122.93,122.88,122.91,7862.0,108.1643,108.1731,108.1291,108.1555,7862.0
2019-08-28 15:05:00,122.91,122.93,122.89,122.91,4302.0,108.1555,108.1731,108.1379,108.1555,4302.0
2019-08-28 15:10:00,122.92,122.93,122.84,122.87,17983.0,108.1643,108.1731,108.0939,108.1203,17983.0
2019-08-28 15:15:00,122.88,122.94,122.82,122.93,14194.0,108.1291,108.1819,108.0763,108.1731,14194.0
2019-08-28 15:20:00,122.92,122.92,122.74,122.77,20559.0,108.1643,108.1643,108.0059,108.0323,20559.0
2019-08-28 15:25:00,122.75,122.77,122.73,122.75,2557.0,108.0147,108.0323,107.9971,108.0147,2557.0
2019-08-28 15:30:00,122.72,122.73,122.65,122.7,9533.0,107.9883,107.9971,107.9267,107.9707,9533.0
2019-08-28 15:35:00,122.7,122.8,122.69,122.79,11261.0,107.9707,108.0587,107.9619,108.0499,11261.0
2019-08-28 15:40:00,122.77,122.83,122.74,122.78,8520.0,108.0323,108.0851,108.0059,108.0411,8520.0
2019-08-28 15:45:00,122.76,122.86,122.76,122.84,25841.0,108.0235,108.1115,108.0235,108.0939,25841.0
2019-08-28 15:50:00,122.84,122.87,122.77,122.86,19483.0,108.0939,108.1203,108.0323,108.1115,19483.0
2019-08-28 15:55:00,122.85,122.91,122.82,122.88,53453.0,108.1027,108.1555,108.0763,108.1291,53453.0
2019-08-29 09:30:00,123.98,124.27,123.98,124.25,67284.0,109.0971,109.3523,109.0971,109.3347,67284.0
2019-08-29 09:35:00,124.25,124.25,124.04,124.11,22227.0,109.3347,109.3347,109.1499,109.2115,22227.0
2019-08-29 09:40:00,124.11,124.15,123.99,124.04,35134.0,109.2115,109.2467,109.1059,109.1499,35134.0
2019-08-29 09:45:00,124.09,124.19,124.09,124.13,7716.0,109.1939,109.2819,109.1939,109.2291,7716.0
2019-08-29 09:50:00,124.18,124.3,124.15,124.3,2163.0,109.2731,109.3787,109.2467,109.3787,2163.0
2019-08-29 09:55:00,124.26,124.26,124.17,124.2,9524.0,109.3435,109.3435,109.2643,109.2907,9524.0
2019-08-29 10:00:00,124.2,124.21,124.08,124.08,14219.0,109.2907,109.2995,109.1851,109.1851,14219.0
2019-08-29 10:05:00,124.08,124.15,124.08,124.14,7563.0,109.1851,109.2467,109.1851,109.2379,7563.0
2019-08-29 10:10:00,124.14,124.14,123.96,124.01,13787.0,109.2379,109.2379,109.0795,109.1235,13787.0
2019-08-29 10:15:00,124.02,124.05,124.02,124.04,4816.0,109.1323,109.1587,109.1323,109.1499,4816.0
2019-08-29 10:20:00,124.05,124.11,124.02,124.08,4615.0,109.1587,109.2115,109.1323,109.1851,4615.0
2019-08-29 10:25:00,124.04,124.11,124.04,124.11,7376.0,109.1499,109.2115,109.1499,109.2115,7376.0
2019-08-29 10:30:00,124.11,124.11,123.98,124.06,4593.0,109.2115,109.2115,109.0971,109.1675,4593.0
2019-08-29 10:35:00,124.06,124.07,123.59,123.85,16240.0,109.1675,109.1763,108.7539,108.9827,16240.0
2019-08-29 10:40:00,123.83,123.98,123.83,123.9,3603.0,108.9651,109.0971,108.9651,109.0267,3603.0
2019-08-29 10:45:00,123.88,123.88,123.76,123.79,3755.0,109.0091,109.0091,108.9035,108.9299,3755.0
2019-08-29 10:50:00,123.86,123.9,123.84,123.88,4394.0,108.9915,109.0267,108.9739,109.0091,4394.0
2019-08-29 10:55:00,123.89,124.03,123.88,124.02,9018.0,109.0179,109.1411,109.0091,109.1323,9018.0
2019-08-29 11:00:00,124.0,124.01,123.98,123.98,1691.0,109.1147,109.1235,109.0971,109.0971,1691.0
2019-08-29 11:05:00,123.98,124.05,123.98,124.04,13585.0,109.0971,109.1587,109.0971,109.1499,13585.0
2019-08-29 11:10:00,124.03,124.13,124.01,124.12,19754.0,109.1411,109.2291,109.1235,109.2203,19754.0
2019-08-29 11:15:00,124.12,124.14,124.08,124.11,11651.0,109.2203,109.2379,109.1851,109.2115,11651.0
2019-08-29 11:20:00,124.14,124.16,124.08,124.16,3876.0,109.2379,109.2555,109.1851,109.2555,3876.0
2019-08-29 11:25:00,124.21,124.22,124.19,124.21,5344.0,109.2995,109.3083,109.2819,109.2995,5344.0
2019-08-29 11:30:00,124.2,124.27,124.19,124.25,7101.0,109.2907,109.3523,109.2819,109.3347,7101.0
2019-08-29 11:35:00,124.28,124.34,124.28,124.32,1980.0,109.3611,109.4139,109.3611,109.3963,1980.0
2019-08-29 11:40:00,124.3,124.33,124.3,124.33,155684.0,109.3787,109.4051,109.3787,109.4051,155684.0
2019-08-29 11:45:00,124.33,124.43,124.33,124.42,5602.0,109.4051,109.4931,109.4051,109.4843,5602.0
2019-08-29 11:50:00,124.37,124.4,124.37,124.4,400.0,109.4403,109.4667,109.4403,109.4667,400.0
2019-08-29 11:55:00,124.38,124.41,124.34,124.37,4429.0,109.4491,109.4755,109.4139,109.4403,4429.0
2019-08-29 12:00:00,124.36,124.38,124.3,124.36,11036.0,109.4315,109.4491,109.3787,109.4315,11036.0
2019-08-29 12:05:00,124.35,124.35,124.29,124.3,1405.0,109.4227,109.4227,109.3699,109.3787,1405.0
2019-08-29 12:10:00,124.35,124.39,124.33,124.37,4260.0,109.4227,109.4579,109.4051,109.4403,4260.0
2019-08-29 12:15:00,124.38,124.39,124.35,124.39,737.0,109.4491,109.4579,109.4227,109.4579,737.0
2019-08-29 12:20:00,124.38,124.41,124.38,124.39,1635.0,109.4491,109.4755,109.4491,109.4579,1635.0
2019-08-29 12:25:00,124.36,124.37,124.34,124.37,13941.0,109.4315,109.4403,109.4139,109.4403,13941.0
2019-08-29 12:30:00,124.34,124.41,124.34,124.41,1967.0,109.4139,109.4755,109.4139,109.4755,1967.0
2019-08-29 12:35:00,124.38,124.47,124.38,124.46,10344.0,109.4491,109.5283,109.4491,109.5195,10344.0
2019-08-29 12:40:00,124.45,124.47,124.41,124.42,4078.0,109.5107,109.5283,109.4755,109.4843,4078.0
2019-08-29 12:45:00,124.43,124.44,124.4,124.41,10602.0,109.4931,109.5019,109.4667,109.4755,10602.0
2019-08-29 12:50:00,124.4,124.44,124.37,124.44,7414.0,109.4667,109.5019,109.4403,109.5019,7414.0
2019-08-29 12:55:00,124.45,124.47,124.44,124.44,8511.0,109.5107,109.5283,109.5019,109.5019,8511.0
2019-08-29 13:00:00,124.45,124.47,124.44,124.45,3133.0,109.5107,109.5283,109.5019,109.5107,3133.0
2019-08-29 13:05:00,124.47,124.47,124.41,124.45,5996.0,109.5283,109.5283,109.4755,109.5107,5996.0
2019-08-29 13:10:00,124.41,124.45,124.4,124.43,14953.0,109.4755,109.5107,109.4667,109.4931,14953.0
2019-08-29 13:15:00,124.41,124.46,124.41,124.45,2121.0,109.4755,109.5195,109.4755,109.5107,2121.0
2019-08-29 13:20:00,124.47,124.47,124.41,124.42,7203.0,109.5283,109.5283,109.4755,109.4843,7203.0
2019-08-29 13:25:00,124.4,124.42,124.37,124.37,9132.0,109.4667,109.4843,109.4403,109.4403,9132.0
2019-08-29 13:30:00,124.36,124.38,124.32,124.32,9624.0,109.4315,109.4491,109.3963,109.3963,9624.0
2019-08-29 13:35:00,124.33,124.43,124.33,124.43,35069.0,109.4051,109.4931,109.4051,109.4931,35069.0
2019-08-29 13:40:00,124.42,124.47,124.42,124.44,46985.0,109.4843,109.5283,109.4843,109.5019,46985.0
2019-08-29 13:45:00,124.47,124.47,124.44,124.45,5670.0,109.5283,109.5283,109.5019,109.5107,5670.0
2019-08-29 13:50:00,124.46,124.51,124.46,124.51,4058.0,109.5195,109.5635,109.5195,109.5635,4058.0
2019-08-29 13:55:00,124.5,124.5,124.45,124.47,3512.0,109.5547,109.5547,109.5107,109.5283,3512.0
2019-08-29 14:00:00,124.54,124.54,124.49,124.53,5189.0,109.5899,109.5899,109.5459,109.5811,5189.0
2019-08-29 14:05:00,124.53,124.55,124.5,124.54,10768.0,109.5811,109.5987,109.5547,109.5899,10768.0
2019-08-29 14:10:00,124.56,124.56,124.54,124.55,916.0,109.6075,109.6075,109.5899,109.5987,916.0
2019-08-29 14:15:00,124.55,124.56,124.41,124.41,52587.0,109.5987,109.6075,109.4755,109.4755,52587.0
2019-08-29 14:20:00,124.45,124.48,124.42,124.46,13421.0,109.5107,109.5371,109.4843,109.5195,13421.0
2019-08-29 14:25:00,124.46,124.51,124.44,124.49,4144.0,109.5195,109.5635,109.5019,109.5459,4144.0
2019-08-29 14:30:00,124.51,124.52,124.49,124.5,3638.0,109.5635,109.5723,109.5459,109.5547,3638.0
2019-08-29 14:35:00,124.5,124.5,124.48,124.49,8889.0,109.5547,109.5547,109.5371,109.5459,8889.0
2019-08-29 14:40:00,124.49,124.54,124.47,124.48,18713.0,109.5459,109.5899,109.5283,109.5371,18713.0
2019-08-29 14:45:00,124.49,124.5,124.45,124.48,8278.0,109.5459,109.5547,109.5107,109.5371,8278.0
2019-08-29 14:50:00,124.45,124.47,124.43,124.46,5679.0,109.5107,109.5283,109.4931,109.5195,5679.0
2019-08-29 14:55:00,124.45,124.47,124.44,124.45,12092.0,109.5107,109.5283,109.5019,109.5107,12092.0
2019-08-29 15:00:00,124.43,124.44,124.39,124.4,28547.0,109.4931,109.5019,109.4579,109.4667,28547.0
2019-08-29 15:05:00,124.41,124.44,124.33,124.38,8088.0,109.4755,109.5019,109.4051,109.4491,8088.0
2019-08-29 15:10:00,124.39,124.43,124.38,124.41,119549.0,109.4579,109.4931,109.4491,109.4755,119549.0
2019-08-29 15:15:00,124.39,124.43,124.38,124.43,10296.0,109.4579,109.4931,109.4491,109.4931,10296.0
2019-08-29 15:20:00,124.43,124.43,124.32,124.35,3964.0,109.4931,109.4931,109.3963,109.4227,3964.0
2019-08-29 15:25:00,124.32,124.33,124.26,124.27,4072.0,109.3963,109.4051,109.3435,109.3523,4072.0
2019-08-29 15:30:00,124.29,124.35,124.28,124.31,23991.0,109.3699,109.4227,109.3611,109.3875,23991.0
2019-08-29 15:35:00,124.3,124.4,124.29,124.4,8930.0,109.3787,109.4667,109.3699,109.4667,8930.0
2019-08-29 15:40:00,124.4,124.4,124.35,124.35,5757.0,109.4667,109.4667,109.4227,109.4227,5757.0
2019-08-29 15:45:00,124.33,124.45,124.33,124.42,14132.0,109.4051,109.5107,109.4051,109.4843,14132.0
2019-08-29 15:50:00,124.41,124.48,124.32,124.34,42263.0,109.4755,109.5371,109.3963,109.4139,42263.0
2019-08-29 15:55:00,124.35,124.38,124.24,124.34,57563.0,109.4227,109.4491,109.3259,109.4139,57563.0
2019-08-30 09:30:00,124.98,125.08,124.97,125.05,57437.0,109.977,110.065,109.9682,110.0386,57437.0
2019-08-30 09:35:00,125.03,125.13,124.98,125.01,30390.0,110.021,110.109,109.977,110.0034,30390.0
2019-08-30 09:40:00,125.02,125.03,124.89,124.89,17169.0,110.0122,110.021,109.8978,109.8978,17169.0
2019-08-30 09:45:00,124.91,124.96,124.89,124.92,7130.0,109.9154,109.9594,109.8978,109.9242,7130.0
2019-08-30 09:50:00,124.91,125.01,124.87,125.0,6303.0,109.9154,110.0034,109.8802,109.9946,6303.0
2019-08-30 09:55:00,124.99,125.0,124.89,124.94,7514.0,109.9858,109.9946,109.8978,109.9418,7514.0
2019-08-30 10:00:00,124.95,125.13,124.95,125.12,8568.0,109.9506,110.109,109.9506,110.1002,8568.0
2019-08-30 10:05:00,125.13,125.22,125.09,125.21,9349.0,110.109,110.1882,110.0738,110.1794,9349.0
2019-08-30 10:10:00,125.21,125.23,125.11,125.11,33929.0,110.1794,110.197,110.0914,110.0914,33929.0
2019-08-30 10:15:00,125.1,125.16,125.07,125.09,18351.0,110.0826,110.1354,110.0562,110.0738,18351.0
2019-08-30 10:20:00,125.09,125.1,124.97,125.01,9951.0,110.0738,110.0826,109.9682,110.0034,9951.0
2019-08-30 10:25:00,125.01,125.04,124.93,124.93,11394.0,110.0034,110.0298,109.933,109.933,11394.0
2019-08-30 10:30:00,124.97,125.06,124.97,125.0,1900.0,109.9682,110.0474,109.9682,109.9946,1900.0
2019-08-30 10:35:00,124.99,125.02,124.95,124.98,4245.0,109.9858,110.0122,109.9506,109.977,4245.0
2019-08-30 10:40:00,124.99,124.99,124.94,124.99,6138.0,109.9858,109.9858,109.9418,109.9858,6138.0
2019-08-30 10:45:00,124.97,125.03,124.94,125.02,5730.0,109.9682,110.021,109.9418,110.0122,5730.0
2019-08-30 10:50:00,125.02,125.02,124.89,124.92,4815.0,110.0122,110.0122,109.8978,109.9242,4815.0
2019-08-30 10:55:00,124.9,124.93,124.84,124.84,13516.0,109.9066,109.933,109.8538,109.8538,13516.0
2019-08-30 11:00:00,124.72,124.74,124.6,124.61,10437.0,109.7482,109.7658,109.6427,109.6515,10437.0
2019-08-30 11:05:00,124.63,124.69,124.61,124.64,2727.0,109.6691,109.7218,109.6515,109.6779,2727.0
2019-08-30 11:10:00,124.69,124.69,124.41,124.48,5833.0,109.7218,109.7218,109.4755,109.5371,5833.0
2019-08-30 11:15:00,124.47,124.51,124.33,124.39,12543.0,109.5283,109.5635,109.4051,109.4579,12543.0
2019-08-30 11:20:00,124.33,124.4,124.3,124.34,25807.0,109.4051,109.4667,109.3787,109.4139,25807.0
2019-08-30 11:25:00,124.32,124.41,124.28,124.41,5528.0,109.3963,109.4755,109.3611,109.4755,5528.0
2019-08-30 11:30:00,124.44,124.61,124.44,124.6,2275.0,109.5019,109.6515,109.5019,109.6427,2275.0
2019-08-30 11:35:00,124.62,124.65,124.54,124.54,194393.0,109.6603,109.6867,109.5899,109.5899,194393.0
2019-08-30 11:40:00,124.56,124.61,124.54,124.6,9848.0,109.6075,109.6515,109.5899,109.6427,9848.0
2019-08-30 11:45:00,124.61,124.73,124.6,124.72,2315.0,109.6515,109.757,109.6427,109.7482,2315.0
2019-08-30 11:50:00,124.7,124.7,124.64,124.64,3809.0,109.7306,109.7306,109.6779,109.6779,3809.0
2019-08-30 11:55:00,124.66,124.69,124.61,124.63,2716.0,109.6955,109.7218,109.6515,109.6691,2716.0
2019-08-30 12:00:00,124.65,124.69,124.6,124.65,32393.0,109.6867,109.7218,109.6427,109.6867,32393.0
2019-08-30 12:05:00,124.65,124.73,124.63,124.63,9369.0,109.6867,109.757,109.6691,109.6691,9369.0
2019-08-30 12:10:00,124.62,124.77,124.61,124.72,5940.0,109.6603,109.7922,109.6515,109.7482,5940.0
2019-08-30 12:15:00,124.7,124.76,124.69,124.76,4571.0,109.7306,109.7834,109.7218,109.7834,4571.0
2019-08-30 12:20:00,124.76,124.78,124.72,124.75,2299.0,109.7834,109.801,109.7482,109.7746,2299.0
2019-08-30 12:25:00,124.76,124.81,124.74,124.79,5275.0,109.7834,109.8274,109.7658,109.8098,5275.0
2019-08-30 12:30:00,124.78,124.81,124.71,124.81,11964.0,109.801,109.8274,109.7394,109.8274,11964.0
2019-08-30 12:35:00,124.82,124.83,124.78,124.8,1924.0,109.8362,109.845,109.801,109.8186,1924.0
2019-08-30 12:40:00,124.8,124.87,124.79,124.83,5031.0,109.8186,109.8802,109.8098,109.845,5031.0
2019-08-30 12:45:00,124.85,124.86,124.81,124.86,43376.0,109.8626,109.8714,109.8274,109.8714,43376.0
2019-08-30 12:50:00,124.86,124.88,124.8,124.88,8146.0,109.8714,109.889,109.8186,109.889,8146.0
2019-08-30 12:55:00,124.91,124.94,124.89,124.9,2897.0,109.9154,109.9418,109.8978,109.9066,2897.0
2019-08-30 13:00:00,124.94,124.94,124.83,124.83,1050.0,109.9418,109.9418,109.845,109.845,1050.0
2019-08-30 13:05:00,124.75,124.83,124.75,124.81,3353.0,109.7746,109.845,109.7746,109.8274,3353.0
2019-08-30 13:10:00,124.79,124.81,124.78,124.78,7259.0,109.8098,109.8274,109.801,109.801,7259.0
2019-08-30 13:15:00,124.74,124.75,124.71,124.73,1836.0,109.7658,109.7746,109.7394,109.757,1836.0
2019-08-30 13:20:00,124.76,124.77,124.72,124.73,2651.0,109.7834,109.7922,109.7482,109.757,2651.0
2019-08-30 13:25:00,124.74,124.78,124.74,124.76,5118.0,109.7658,109.801,109.7658,109.7834,5118.0
2019-08-30 13:30:00,124.72,124.77,124.72,124.73,1123.0,109.7482,109.7922,109.7482,109.757,1123.0
2019-08-30 13:35:00,124.73,124.74,124.66,124.66,24276.0,109.757,109.7658,109.6955,109.6955,24276.0
2019-08-30 13:40:00,124.66,124.67,124.6,124.6,2193.0,109.6955,109.7042,109.6427,109.6427,2193.0
2019-08-30 13:45:00,124.63,124.65,124.63,124.65,7837.0,109.6691,109.6867,109.6691,109.6867,7837.0
2019-08-30 13:50:00,124.67,124.67,124.63,124.63,14778.0,109.7042,109.7042,109.6691,109.6691,14778.0
2019-08-30 13:55:00,124.63,124.68,124.6,124.63,16338.0,109.6691,109.713,109.6427,109.6691,16338.0
2019-08-30 14:00:00,124.65,124.74,124.65,124.72,4183.0,109.6867,109.7658,109.6867,109.7482,4183.0
2019-08-30 14:05:00,124.74,124.75,124.7,124.75,4300.0,109.7658,109.7746,109.7306,109.7746,4300.0
2019-08-30 14:10:00,124.75,124.76,124.71,124.75,5261.0,109.7746,109.7834,109.7394,109.7746,5261.0
2019-08-30 14:15:00,124.75,124.79,124.72,124.77,9597.0,109.7746,109.8098,109.7482,109.7922,9597.0
2019-08-30 14:20:00,124.74,124.75,124.71,124.72,20833.0,109.7658,109.7746,109.7394,109.7482,20833.0
2019-08-30 14:25:00,124.73,124.75,124.71,124.75,10734.0,109.757,109.7746,109.7394,109.7746,10734.0
2019-08-30 14:30:00,124.75,124.77,124.65,124.67,10654.0,109.7746,109.7922,109.6867,109.7042,10654.0
2019-08-30 14:35:00,124.67,124.69,124.63,124.65,4142.0,109.7042,109.7218,109.6691,109.6867,4142.0
2019-08-30 14:40:00,124.61,124.62,124.54,124.61,8294.0,109.6515,109.6603,109.5899,109.6515,8294.0
2019-08-30 14:45:00,124.6,124.6,124.54,124.57,5301.0,109.6427,109.6427,109.5899,109.6163,5301.0
2019-08-30 14:50:00,124.59,124.6,124.49,124.56,5341.0,109.6339,109.6427,109.5459,109.6075,5341.0
2019-08-30 14:55:00,124.57,124.59,124.54,124.54,3996.0,109.6163,109.6339,109.5899,109.5899,3996.0
2019-08-30 15:00:00,124.55,124.61,124.45,124.51,6013.0,109.5987,109.6515,109.5107,109.5635,6013.0
2019-08-30 15:05:00,124.52,124.55,124.5,124.54,8347.0,109.5723,109.5987,109.5547,109.5899,8347.0
2019-08-30 15:10:00,124.53,124.53,124.45,124.47,7659.0,109.5811,109.5811,109.5107,109.5283,7659.0
2019-08-30 15:15:00,124.49,124.5,124.37,124.38,5299.0,109.5459,109.5547,109.4403,109.4491,5299.0
2019-08-30 15:20:00,124.4,124.44,124.37,124.42,10776.0,109.4667,109.5019,109.4403,109.4843,10776.0
2019-08-30 15:25:00,124.45,124.62,124.45,124.61,9406.0,109.5107,109.6603,109.5107,109.6515,9406.0
2019-08-30 15:30:00,124.61,124.69,124.59,124.65,13703.0,109.6515,109.7218,109.6339,109.6867,13703.0
2019-08-30 15:35:00,124.65,124.68,124.57,124.57,8351.0,109.6867,109.713,109.6163,109.6163,8351.0
2019-08-30 15:40:00,124.58,124.62,124.5,124.56,12127.0,109.6251,109.6603,109.5547,109.6075,12127.0
2019-08-30 15:45:00,124.57,124.63,124.55,124.62,27912.0,109.6163,109.6691,109.5987,109.6603,27912.0
2019-08-30 15:50:00,124.63,124.72,124.63,124.68,156366.0,109.6691,109.7482,109.6691,109.713,156366.0
2019-08-30 15:55:00,124.68,124.85,124.58,124.58,234627.0,109.713,109.8626,109.6251,109.6251,234627.0
2019-09-03 09:30:00,123.78,123.81,123.61,123.66,29037.0,108.9211,108.9475,108.7715,108.8155,29037.0
2019-09-03 09:35:00,123.71,123.8,123.63,123.8,11215.0,108.8595,108.9387,108.7891,108.9387,11215.0
2019-09-03 09:40:00,123.69,123.85,123.69,123.85,600.0,108.8419,108.9827,108.8419,108.9827,600.0
2019-09-03 09:45:00,123.88,123.91,123.74,123.77,8718.0,109.0091,109.0355,108.8859,108.9123,8718.0
2019-09-03 09:50:00,123.78,124.0,123.78,123.97,61380.0,108.9211,109.1147,108.9211,109.0883,61380.0
2019-09-03 09:55:00,124.01,124.01,123.91,123.97,4147.0,109.1235,109.1235,109.0355,109.0883,4147.0
2019-09-03 10:00:00,123.92,123.95,123.28,123.32,43706.0,109.0443,109.0707,108.4811,108.5163,43706.0
2019-09-03 10:05:00,123.3,123.36,123.19,123.3,6027.0,108.4987,108.5515,108.4019,108.4987,6027.0
2019-09-03 10:10:00,123.31,123.41,123.2,123.21,5770.0,108.5075,108.5955,108.4107,108.4195,5770.0
2019-09-03 10:15:00,123.15,123.41,123.15,123.41,5096.0,108.3667,108.5955,108.3667,108.5955,5096.0
2019-09-03 10:20:00,123.45,123.46,123.37,123.39,7007.0,108.6307,108.6395,108.5603,108.5779,7007.0
2019-09-03 10:25:00,123.4,123.54,123.27,123.54,3661.0,108.5867,108.7099,108.4723,108.7099,3661.0
2019-09-03 10:30:00,123.53,123.53,123.37,123.41,8909.0,108.7011,108.7011,108.5603,108.5955,8909.0
2019-09-03 10:35:00,123.5,123.51,123.41,123.51,10836.0,108.6747,108.6835,108.5955,108.6835,10836.0
2019-09-03 10:40:00,123.52,123.83,123.51,123.6,23342.0,108.6923,108.9651,108.6835,108.7627,23342.0
2019-09-03 10:45:00,123.59,123.67,123.53,123.65,7861.0,108.7539,108.8243,108.7011,108.8067,7861.0
2019-09-03 10:50:00,123.65,123.76,123.64,123.75,2765.0,108.8067,108.9035,108.7979,108.8947,2765.0
2019-09-03 10:55:00,123.76,123.82,123.69,123.73,11699.0,108.9035,108.9563,108.8419,108.8771,11699.0
2019-09-03 11:00:00,123.74,123.76,123.67,123.68,4449.0,108.8859,108.9035,108.8243,108.8331,4449.0
2019-09-03 11:05:00,123.65,123.76,123.64,123.68,5404.0,108.8067,108.9035,108.7979,108.8331,5404.0
2019-09-03 11:10:00,123.61,123.61,123.41,123.43,2783.0,108.7715,108.7715,108.5955,108.6131,2783.0
2019-09-03 11:15:00,123.47,123.53,123.41,123.51,4706.0,108.6483,108.7011,108.5955,108.6835,4706.0
2019-09-03 11:20:00,123.49,123.62,123.49,123.58,5619.0,108.6659,108.7803,108.6659,108.7451,5619.0
2019-09-03 11:25:00,123.6,123.67,123.53,123.58,11957.0,108.7627,108.8243,108.7011,108.7451,11957.0
2019-09-03 11:30:00,123.66,123.79,123.55,123.67,2910.0,108.8155,108.9299,108.7187,108.8243,2910.0
2019-09-03 11:35:00,123.7,123.76,123.7,123.75,8292.0,108.8507,108.9035,108.8507,108.8947,8292.0
2019-09-03 11:40:00,123.71,123.76,123.71,123.74,7380.0,108.8595,108.9035,108.8595,108.8859,7380.0
2019-09-03 11:45:00,123.67,123.86,123.65,123.86,1411.0,108.8243,108.9915,108.8067,108.9915,1411.0
2019-09-03 11:50:00,123.81,123.82,123.77,123.77,7085.0,108.9475,108.9563,108.9123,108.9123,7085.0
2019-09-03 11:55:00,123.78,123.8,123.69,123.7,6030.0,108.9211,108.9387,108.8419,108.8507,6030.0
2019-09-03 12:00:00,123.68,123.74,123.68,123.73,123686.0,108.8331,108.8859,108.8331,108.8771,123686.0
2019-09-03 12:05:00,123.74,123.75,123.63,123.65,90511.0,108.8859,108.8947,108.7891,108.8067,90511.0
2019-09-03 12:10:00,123.64,123.72,123.64,123.72,65753.0,108.7979,108.8683,108.7979,108.8683,65753.0
2019-09-03 12:15:00,123.73,123.81,123.7,123.78,2258.0,108.8771,108.9475,108.8507,108.9211,2258.0
2019-09-03 12:20:00,123.81,123.83,123.73,123.74,7547.0,108.9475,108.9651,108.8771,108.8859,7547.0
2019-09-03 12:25:00,123.74,123.76,123.68,123.74,2934.0,108.8859,108.9035,108.8331,108.8859,2934.0
2019-09-03 12:30:00,123.67,123.67,123.62,123.64,3317.0,108.8243,108.8243,108.7803,108.7979,3317.0
2019-09-03 12:35:00,123.63,123.72,123.62,123.72,23558.0,108.7891,108.8683,108.7803,108.8683,23558.0
2019-09-03 12:40:00,123.72,123.75,123.72,123.73,1820.0,108.8683,108.8947,108.8683,108.8771,1820.0
2019-09-03 12:45:00,123.68,123.85,123.68,123.82,2201.0,108.8331,108.9827,108.8331,108.9563,2201.0
2019-09-03 12:50:00,123.79,123.8,123.63,123.63,7922.0,108.9299,108.9387,108.7891,108.7891,7922.0
2019-09-03 12:55:00,123.63,123.67,123.63,123.63,9373.0,108.7891,108.8243,108.7891,108.7891,9373.0
2019-09-03 13:00:00,123.63,123.73,123.61,123.63,8304.0,108.7891,108.8771,108.7715,108.7891,8304.0
2019-09-03 13:05:00,123.61,123.68,123.57,123.66,4866.0,108.7715,108.8331,108.7363,108.8155,4866.0
2019-09-03 13:10:00,123.65,123.73,123.64,123.73,4682.0,108.8067,108.8771,108.7979,108.8771,4682.0
2019-09-03 13:15:00,123.71,123.75,123.67,123.69,6642.0,108.8595,108.8947,108.8243,108.8419,6642.0
2019-09-03 13:20:00,123.68,123.68,123.59,123.62,4331.0,108.8331,108.8331,108.7539,108.7803,4331.0
2019-09-03 13:25:00,123.64,123.69,123.63,123.68,8382.0,108.7979,108.8419,108.7891,108.8331,8382.0
2019-09-03 13:30:00,123.67,123.69,123.6,123.6,3721.0,108.8243,108.8419,108.7627,108.7627,3721.0
2019-09-03 13:35:00,123.59,123.6,123.55,123.6,11356.0,108.7539,108.7627,108.7187,108.7627,11356.0
2019-09-03 13:40:00,123.6,123.61,123.52,123.52,9524.0,108.7627,108.7715,108.6923,108.6923,9524.0
2019-09-03 13:45:00,123.58,123.63,123.53,123.62,28482.0,108.7451,108.7891,108.7011,108.7803,28482.0
2019-09-03 13:50:00,123.62,123.62,123.51,123.56,7649.0,108.7803,108.7803,108.6835,108.7275,7649.0
2019-09-03 13:55:00,123.53,123.62,123.53,123.62,2196.0,108.7011,108.7803,108.7011,108.7803,2196.0
2019-09-03 14:00:00,123.58,123.7,123.58,123.68,1544.0,108.7451,108.8507,108.7451,108.8331,1544.0
2019-09-03 14:05:00,123.65,123.66,123.63,123.66,3254.0,108.8067,108.8155,108.7891,108.8155,3254.0
2019-09-03 14:10:00,123.69,123.76,123.67,123.76,3809.0,108.8419,108.9035,108.8243,108.9035,3809.0
2019-09-03 14:15:00,123.73,123.76,123.69,123.7,6664.0,108.8771,108.9035,108.8419,108.8507,6664.0
2019-09-03 14:20:00,123.7,123.77,123.67,123.67,3330.0,108.8507,108.9123,108.8243,108.8243,3330.0
2019-09-03 14:25:00,123.68,123.76,123.65,123.76,7668.0,108.8331,108.9035,108.8067,108.9035,7668.0
2019-09-03 14:30:00,123.72,123.77,123.71,123.72,6684.0,108.8683,108.9123,108.8595,108.8683,6684.0
2019-09-03 14:35:00,123.72,123.77,123.69,123.75,4827.0,108.8683,108.9123,108.8419,108.8947,4827.0
2019-09-03 14:40:00,123.75,123.78,123.72,123.78,6656.0,108.8947,108.9211,108.8683,108.9211,6656.0
2019-09-03 14:45:00,123.74,123.78,123.72,123.77,16289.0,108.8859,108.9211,108.8683,108.9123,16289.0
2019-09-03 14:50:00,123.79,123.84,123.77,123.8,1787.0,108.9299,108.9739,108.9123,108.9387,1787.0
2019-09-03 14:55:00,123.79,123.84,123.78,123.84,1718.0,108.9299,108.9739,108.9211,108.9739,1718.0
2019-09-03 15:00:00,123.85,123.87,123.76,123.8,11618.0,108.9827,109.0003,108.9035,108.9387,11618.0
2019-09-03 15:05:00,123.78,123.83,123.78,123.83,6114.0,108.9211,108.9651,108.9211,108.9651,6114.0
2019-09-03 15:10:00,123.85,123.87,123.81,123.85,4779.0,108.9827,109.0003,108.9475,108.9827,4779.0
2019-09-03 15:15:00,123.84,123.95,123.84,123.93,4713.0,108.9739,109.0707,108.9739,109.0531,4713.0
2019-09-03 15:20:00,123.99,124.0,123.98,123.99,6147.0,109.1059,109.1147,109.0971,109.1059,6147.0
2019-09-03 15:25:00,124.0,124.0,123.93,123.94,37108.0,109.1147,109.1147,109.0531,109.0619,37108.0
2019-09-03 15:30:00,123.97,124.04,123.91,124.0,16185.0,109.0883,109.1499,109.0355,109.1147,16185.0
2019-09-03 15:35:00,124.0,124.07,123.99,124.05,23412.0,109.1147,109.1763,109.1059,109.1587,23412.0
2019-09-03 15:40:00,124.06,124.08,123.99,124.0,41876.0,109.1675,109.1851,109.1059,109.1147,41876.0
2019-09-03 15:45:00,124.0,124.14,123.99,124.04,233795.0,109.1147,109.2379,109.1059,109.1499,233795.0
2019-09-03 15:50:00,124.04,124.18,124.03,124.14,121194.0,109.1499,109.2731,109.1411,109.2379,121194.0
2019-09-03 15:55:00,124.14,124.15,124.03,124.13,141807.0,109.2379,109.2467,109.1411,109.2291,141807.0
2019-09-04 09:30:00,125.13,125.23,124.92,125.15,42454.0,110.109,110.197,109.9242,110.1266,42454.0
2019-09-04 09:35:00,125.17,125.18,125.02,125.09,9738.0,110.1442,110.153,110.0122,110.0738,9738.0
2019-09-04 09:40:00,125.11,125.21,125.03,125.14,29202.0,110.0914,110.1794,110.021,110.1178,29202.0
2019-09-04 09:45:00,125.12,125.24,125.09,125.09,4528.0,110.1002,110.2058,110.0738,110.0738,4528.0
2019-09-04 09:50:00,125.07,125.11,125.05,125.11,1588.0,110.0562,110.0914,110.0386,110.0914,1588.0
2019-09-04 09:55:00,125.1,125.11,125.07,125.11,3454.0,110.0826,110.0914,110.0562,110.0914,3454.0
2019-09-04 10:00:00,125.11,125.18,125.09,125.09,2780.0,110.0914,110.153,110.0738,110.0738,2780.0
2019-09-04 10:05:00,125.13,125.14,125.05,125.06,3400.0,110.109,110.1178,110.0386,110.0474,3400.0
2019-09-04 10:10:00,124.93,124.93,124.88,124.89,7021.0,109.933,109.933,109.889,109.8978,7021.0
2019-09-04 10:15:00,124.88,124.99,124.88,124.98,8177.0,109.889,109.9858,109.889,109.977,8177.0
2019-09-04 10:20:00,124.98,125.04,124.98,125.04,1582.0,109.977,110.0298,109.977,110.0298,1582.0
2019-09-04 10:25:00,124.99,125.03,124.99,125.03,1844.0,109.9858,110.021,109.9858,110.021,1844.0
2019-09-04 10:30:00,125.02,125.06,125.01,125.04,24307.0,110.0122,110.0474,110.0034,110.0298,24307.0
2019-09-04 10:35:00,125.02,125.02,124.99,125.0,6822.0,110.0122,110.0122,109.9858,109.9946,6822.0
2019-09-04 10:40:00,125.0,125.0,124.94,124.98,5683.0,109.9946,109.9946,109.9418,109.977,5683.0
2019-09-04 10:45:00,124.96,125.0,124.93,125.0,2244.0,109.9594,109.9946,109.933,109.9946,2244.0
2019-09-04 10:50:00,125.0,125.12,124.99,125.08,180563.0,109.9946,110.1002,109.9858,110.065,180563.0
2019-09-04 10:55:00,125.06,125.1,125.02,125.1,13067.0,110.0474,110.0826,110.0122,110.0826,13067.0
2019-09-04 11:00:00,125.11,125.12,125.04,125.05,57115.0,110.0914,110.1002,110.0298,110.0386,57115.0
2019-09-04 11:05:00,125.06,125.08,125.0,125.0,112721.0,110.0474,110.065,109.9946,109.9946,112721.0
2019-09-04 11:10:00,125.08,125.11,124.99,124.99,24521.0,110.065,110.0914,109.9858,109.9858,24521.0
2019-09-04 11:15:00,124.98,125.11,124.98,125.11,16895.0,109.977,110.0914,109.977,110.0914,16895.0
2019-09-04 11:20:00,125.11,125.17,125.09,125.13,27152.0,110.0914,110.1442,110.0738,110.109,27152.0
2019-09-04 11:25:00,125.13,125.2,125.11,125.19,16261.0,110.109,110.1706,110.0914,110.1618,16261.0
2019-09-04 11:30:00,125.19,125.23,125.15,125.23,158744.0,110.1618,110.197,110.1266,110.197,158744.0
2019-09-04 11:35:00,125.24,125.25,125.2,125.22,4828.0,110.2058,110.2146,110.1706,110.1882,4828.0
2019-09-04 11:40:00,125.21,125.3,125.21,125.3,18952.0,110.1794,110.2586,110.1794,110.2586,18952.0
2019-09-04 11:45:00,125.3,125.31,125.25,125.28,3469.0,110.2586,110.2674,110.2146,110.241,3469.0
2019-09-04 11:50:00,125.29,125.3,125.22,125.27,9574.0,110.2498,110.2586,110.1882,110.2322,9574.0
2019-09-04 11:55:00,125.26,125.28,125.25,125.28,1355.0,110.2234,110.241,110.2146,110.241,1355.0
2019-09-04 12:00:00,125.29,125.3,125.27,125.29,3448.0,110.2498,110.2586,110.2322,110.2498,3448.0
2019-09-04 12:05:00,125.3,125.31,125.26,125.27,5094.0,110.2586,110.2674,110.2234,110.2322,5094.0
2019-09-04 12:10:00,125.26,125.29,125.24,125.28,7418.0,110.2234,110.2498,110.2058,110.241,7418.0
2019-09-04 12:15:00,125.28,125.29,125.19,125.21,15207.0,110.241,110.2498,110.1618,110.1794,15207.0
2019-09-04 12:20:00,125.19,125.23,125.18,125.21,60240.0,110.1618,110.197,110.153,110.1794,60240.0
2019-09-04 12:25:00,125.22,125.24,125.21,125.24,1229.0,110.1882,110.2058,110.1794,110.2058,1229.0
2019-09-04 12:30:00,125.23,125.26,125.22,125.23,39686.0,110.197,110.2234,110.1882,110.197,39686.0
2019-09-04 12:35:00,125.24,125.27,125.22,125.26,86613.0,110.2058,110.2322,110.1882,110.2234,86613.0
2019-09-04 12:40:00,125.25,125.25,125.21,125.23,2446.0,110.2146,110.2146,110.1794,110.197,2446.0
2019-09-04 12:45:00,125.25,125.3,125.23,125.28,3674.0,110.2146,110.2586,110.197,110.241,3674.0
2019-09-04 12:50:00,125.26,125.26,125.22,125.23,6115.0,110.2234,110.2234,110.1882,110.197,6115.0
2019-09-04 12:55:00,125.23,125.28,125.22,125.28,4601.0,110.197,110.241,110.1882,110.241,4601.0
2019-09-04 13:00:00,125.27,125.28,125.25,125.25,633.0,110.2322,110.241,110.2146,110.2146,633.0
2019-09-04 13:05:00,125.27,125.29,125.26,125.28,9933.0,110.2322,110.2498,110.2234,110.241,9933.0
2019-09-04 13:10:00,125.3,125.3,125.2,125.22,3958.0,110.2586,110.2586,110.1706,110.1882,3958.0
2019-09-04 13:15:00,125.24,125.24,125.19,125.21,17121.0,110.2058,110.2058,110.1618,110.1794,17121.0
2019-09-04 13:20:00,125.2,125.23,125.19,125.23,7109.0,110.1706,110.197,110.1618,110.197,7109.0
2019-09-04 13:25:00,125.22,125.27,125.22,125.27,6415.0,110.1882,110.2322,110.1882,110.2322,6415.0
2019-09-04 13:30:00,125.27,125.29,125.26,125.27,7300.0,110.2322,110.2498,110.2234,110.2322,7300.0
2019-09-04 13:35:00,125.24,125.25,125.19,125.2,9128.0,110.2058,110.2146,110.1618,110.1706,9128.0
2019-09-04 13:40:00,125.19,125.2,125.16,125.18,12642.0,110.1618,110.1706,110.1354,110.153,12642.0
2019-09-04 13:45:00,125.18,125.2,125.13,125.15,17769.0,110.153,110.1706,110.109,110.1266,17769.0
2019-09-04 13:50:00,125.14,125.16,125.13,125.15,6091.0,110.1178,110.1354,110.109,110.1266,6091.0
2019-09-04 13:55:00,125.14,125.18,125.14,125.16,7528.0,110.1178,110.153,110.1178,110.1354,7528.0
2019-09-04 14:00:00,125.16,125.22,125.15,125.22,11125.0,110.1354,110.1882,110.1266,110.1882,11125.0
2019-09-04 14:05:00,125.2,125.2,125.16,125.17,2781.0,110.1706,110.1706,110.1354,110.1442,2781.0
2019-09-04 14:10:00,125.17,125.17,125.12,125.16,48719.0,110.1442,110.1442,110.1002,110.1354,48719.0
2019-09-04 14:15:00,125.17,125.21,125.14,125.21,11949.0,110.1442,110.1794,110.1178,110.1794,11949.0
2019-09-04 14:20:00,125.21,125.23,125.2,125.23,3104.0,110.1794,110.197,110.1706,110.197,3104.0
2019-09-04 14:25:00,125.26,125.3,125.25,125.29,5135.0,110.2234,110.2586,110.2146,110.2498,5135.0
2019-09-04 14:30:00,125.29,125.34,125.27,125.32,7698.0,110.2498,110.2938,110.2322,110.2762,7698.0
2019-09-04 14:35:00,125.33,125.34,125.32,125.33,5466.0,110.285,110.2938,110.2762,110.285,5466.0
2019-09-04 14:40:00,125.33,125.36,125.31,125.35,2412.0,110.285,110.3114,110.2674,110.3026,2412.0
2019-09-04 14:45:00,125.37,125.41,125.36,125.39,98194.0,110.3202,110.3554,110.3114,110.3378,98194.0
2019-09-04 14:50:00,125.36,125.42,125.36,125.41,8621.0,110.3114,110.3642,110.3114,110.3554,8621.0
2019-09-04 14:55:00,125.38,125.39,125.35,125.37,8638.0,110.329,110.3378,110.3026,110.3202,8638.0
2019-09-04 15:00:00,125.39,125.45,125.39,125.44,3193.0,110.3378,110.3906,110.3378,110.3818,3193.0
2019-09-04 15:05:00,125.44,125.44,125.42,125.43,4747.0,110.3818,110.3818,110.3642,110.373,4747.0
2019-09-04 15:10:00,125.44,125.5,125.43,125.49,13689.0,110.3818,110.4346,110.373,110.4258,13689.0
2019-09-04 15:15:00,125.49,125.49,125.41,125.42,2744.0,110.4258,110.4258,110.3554,110.3642,2744.0
2019-09-04 15:20:00,125.4,125.43,125.39,125.43,2614.0,110.3466,110.373,110.3378,110.373,2614.0
2019-09-04 15:25:00,125.42,125.43,125.38,125.4,27705.0,110.3642,110.373,110.329,110.3466,27705.0
2019-09-04 15:30:00,125.4,125.51,125.4,125.46,9034.0,110.3466,110.4434,110.3466,110.3994,9034.0
2019-09-04 15:35:00,125.47,125.49,125.43,125.46,9145.0,110.4082,110.4258,110.373,110.3994,9145.0
2019-09-04 15:40:00,125.46,125.49,125.44,125.46,33404.0,110.3994,110.4258,110.3818,110.3994,33404.0
2019-09-04 15:45:00,125.46,125.52,125.44,125.52,13280.0,110.3994,110.4522,110.3818,110.4522,13280.0
2019-09-04 15:50:00,125.52,125.56,125.48,125.52,52394.0,110.4522,110.4874,110.417,110.4522,52394.0
2019-09-04 15:55:00,125.51,125.52,125.47,125.47,47538.0,110.4434,110.4522,110.4082,110.4082,47538.0
2019-09-05 09:30:00,126.63,126.77,126.6,126.66,26761.0,111.429,111.5522,111.4026,111.4554,26761.0
2019-09-05 09:35:00,126.66,126.78,126.64,126.76,91126.0,111.4554,111.561,111.4378,111.5434,91126.0
2019-09-05 09:40:00,126.75,126.79,126.72,126.73,19590.0,111.5346,111.5698,111.5082,111.517,19590.0
2019-09-05 09:45:00,126.75,126.96,126.75,126.91,34005.0,111.5346,111.7194,111.5346,111.6754,34005.0
2019-09-05 09:50:00,126.94,127.07,126.92,126.98,25512.0,111.7018,111.8161,111.6842,111.737,25512.0
2019-09-05 09:55:00,127.0,127.03,126.93,126.93,112842.0,111.7545,111.7809,111.693,111.693,112842.0
2019-09-05 10:00:00,126.94,127.16,126.94,127.11,61600.0,111.7018,111.8953,111.7018,111.8513,61600.0
2019-09-05 10:05:00,127.11,127.21,127.08,127.19,53590.0,111.8513,111.9393,111.8249,111.9217,53590.0
2019-09-05 10:10:00,127.19,127.32,127.19,127.31,64111.0,111.9217,112.0361,111.9217,112.0273,64111.0
2019-09-05 10:15:00,127.33,127.46,127.32,127.46,69249.0,112.0449,112.1593,112.0361,112.1593,69249.0
2019-09-05 10:20:00,127.46,127.47,127.32,127.33,53795.0,112.1593,112.1681,112.0361,112.0449,53795.0
2019-09-05 10:25:00,127.33,127.33,127.19,127.25,66776.0,112.0449,112.0449,111.9217,111.9745,66776.0
2019-09-05 10:30:00,127.25,127.29,127.19,127.29,80710.0,111.9745,112.0097,111.9217,112.0097,80710.0
2019-09-05 10:35:00,127.32,127.36,127.28,127.29,59700.0,112.0361,112.0713,112.0009,112.0097,59700.0
2019-09-05 10:40:00,127.33,127.38,127.3,127.31,77009.0,112.0449,112.0889,112.0185,112.0273,77009.0
2019-09-05 10:45:00,127.32,127.32,127.18,127.18,35299.0,112.0361,112.0361,111.9129,111.9129,35299.0
2019-09-05 10:50:00,127.18,127.25,127.17,127.22,6047.0,111.9129,111.9745,111.9041,111.9481,6047.0
2019-09-05 10:55:00,127.2,127.2,127.06,127.15,4000.0,111.9305,111.9305,111.8073,111.8865,4000.0
2019-09-05 11:00:00,127.15,127.27,127.1,127.17,6084.0,111.8865,111.9921,111.8425,111.9041,6084.0
2019-09-05 11:05:00,127.22,127.25,127.16,127.17,4480.0,111.9481,111.9745,111.8953,111.9041,4480.0
2019-09-05 11:10:00,127.21,127.21,127.15,127.18,2442.0,111.9393,111.9393,111.8865,111.9129,2442.0
2019-09-05 11:15:00,127.18,127.18,127.04,127.04,3998.0,111.9129,111.9129,111.7897,111.7897,3998.0
2019-09-05 11:20:00,127.03,127.08,127.01,127.08,3400.0,111.7809,111.8249,111.7633,111.8249,3400.0
2019-09-05 11:25:00,127.08,127.16,127.07,127.14,12938.0,111.8249,111.8953,111.8161,111.8777,12938.0
2019-09-05 11:30:00,127.14,127.14,127.07,127.14,7994.0,111.8777,111.8777,111.8161,111.8777,7994.0
2019-09-05 11:35:00,127.18,127.23,127.17,127.2,5271.0,111.9129,111.9569,111.9041,111.9305,5271.0
2019-09-05 11:40:00,127.2,127.2,127.18,127.19,400.0,111.9305,111.9305,111.9129,111.9217,400.0
2019-09-05 11:45:00,127.13,127.14,127.1,127.14,3227.0,111.8689,111.8777,111.8425,111.8777,3227.0
2019-09-05 11:50:00,127.15,127.17,127.12,127.14,1427.0,111.8865,111.9041,111.8601,111.8777,1427.0
2019-09-05 11:55:00,127.14,127.14,127.08,127.08,5660.0,111.8777,111.8777,111.8249,111.8249,5660.0
2019-09-05 12:00:00,127.09,127.11,127.07,127.07,3761.0,111.8337,111.8513,111.8161,111.8161,3761.0
2019-09-05 12:05:00,127.06,127.1,127.01,127.03,2062.0,111.8073,111.8425,111.7633,111.7809,2062.0
2019-09-05 12:10:00,127.08,127.11,127.08,127.11,711.0,111.8249,111.8513,111.8249,111.8513,711.0
2019-09-05 12:15:00,127.11,127.14,127.05,127.05,3728.0,111.8513,111.8777,111.7985,111.7985,3728.0
2019-09-05 12:20:00,127.04,127.06,126.92,126.99,21442.0,111.7897,111.8073,111.6842,111.7458,21442.0
2019-09-05 12:25:00,126.98,126.98,126.95,126.96,4508.0,111.737,111.737,111.7106,111.7194,4508.0
2019-09-05 12:30:00,126.98,126.98,126.95,126.97,2890.0,111.737,111.737,111.7106,111.7282,2890.0
2019-09-05 12:35:00,126.99,126.99,126.94,126.98,3138.0,111.7458,111.7458,111.7018,111.737,3138.0
2019-09-05 12:40:00,126.98,127.02,126.98,127.02,3263.0,111.737,111.7721,111.737,111.7721,3263.0
2019-09-05 12:45:00,127.03,127.04,126.99,126.99,5675.0,111.7809,111.7897,111.7458,111.7458,5675.0
2019-09-05 12:50:00,127.01,127.03,126.99,127.02,33017.0,111.7633,111.7809,111.7458,111.7721,33017.0
2019-09-05 12:55:00,127.01,127.04,127.01,127.04,11399.0,111.7633,111.7897,111.7633,111.7897,11399.0
2019-09-05 13:00:00,127.05,127.1,126.97,126.98,10108.0,111.7985,111.8425,111.7282,111.737,10108.0
2019-09-05 13:05:00,126.99,126.99,126.88,126.95,5048.0,111.7458,111.7458,111.649,111.7106,5048.0
2019-09-05 13:10:00,126.95,126.97,126.94,126.97,2709.0,111.7106,111.7282,111.7018,111.7282,2709.0
2019-09-05 13:15:00,126.97,126.97,126.94,126.97,2715.0,111.7282,111.7282,111.7018,111.7282,2715.0
2019-09-05 13:20:00,126.99,126.99,126.98,126.99,416.0,111.7458,111.7458,111.737,111.7458,416.0
2019-09-05 13:25:00,126.99,127.05,126.99,127.03,14362.0,111.7458,111.7985,111.7458,111.7809,14362.0
2019-09-05 13:30:00,127.04,127.04,126.99,127.01,42555.0,111.7897,111.7897,111.7458,111.7633,42555.0
2019-09-05 13:35:00,127.01,127.02,126.97,127.01,39941.0,111.7633,111.7721,111.7282,111.7633,39941.0
2019-09-05 13:40:00,127.02,127.02,126.94,126.96,51762.0,111.7721,111.7721,111.7018,111.7194,51762.0
2019-09-05 13:45:00,126.96,127.03,126.96,126.97,15508.0,111.7194,111.7809,111.7194,111.7282,15508.0
2019-09-05 13:50:00,126.98,127.03,126.97,127.01,30001.0,111.737,111.7809,111.7282,111.7633,30001.0
2019-09-05 13:55:00,127.01,127.03,127.0,127.0,21634.0,111.7633,111.7809,111.7545,111.7545,21634.0
2019-09-05 14:00:00,126.99,127.01,126.94,126.99,13062.0,111.7458,111.7633,111.7018,111.7458,13062.0
2019-09-05 14:05:00,126.98,126.99,126.96,126.99,17193.0,111.737,111.7458,111.7194,111.7458,17193.0
2019-09-05 14:10:00,126.99,127.05,126.99,127.03,37098.0,111.7458,111.7985,111.7458,111.7809,37098.0
2019-09-05 14:15:00,127.02,127.04,127.01,127.03,36097.0,111.7721,111.7897,111.7633,111.7809,36097.0
2019-09-05 14:20:00,127.02,127.02,126.89,126.91,50005.0,111.7721,111.7721,111.6578,111.6754,50005.0
2019-09-05 14:25:00,126.91,126.96,126.9,126.95,15554.0,111.6754,111.7194,111.6666,111.7106,15554.0
2019-09-05 14:30:00,126.94,126.96,126.92,126.94,10129.0,111.7018,111.7194,111.6842,111.7018,10129.0
2019-09-05 14:35:00,126.92,126.99,126.9,126.92,8808.0,111.6842,111.7458,111.6666,111.6842,8808.0
2019-09-05 14:40:00,126.91,126.96,126.9,126.95,4786.0,111.6754,111.7194,111.6666,111.7106,4786.0
2019-09-05 14:45:00,126.96,127.0,126.96,127.0,2373.0,111.7194,111.7545,111.7194,111.7545,2373.0
2019-09-05 14:50:00,126.97,127.03,126.96,126.97,2557.0,111.7282,111.7809,111.7194,111.7282,2557.0
2019-09-05 14:55:00,126.98,127.03,126.97,127.01,4712.0,111.737,111.7809,111.7282,111.7633,4712.0
2019-09-05 15:00:00,127.03,127.15,127.02,127.06,67154.0,111.7809,111.8865,111.7721,111.8073,67154.0
2019-09-05 15:05:00,127.07,127.08,127.03,127.05,27222.0,111.8161,111.8249,111.7809,111.7985,27222.0
2019-09-05 15:10:00,127.03,127.07,127.03,127.07,18807.0,111.7809,111.8161,111.7809,111.8161,18807.0
2019-09-05 15:15:00,127.08,127.1,127.06,127.09,5503.0,111.8249,111.8425,111.8073,111.8337,5503.0
2019-09-05 15:20:00,127.11,127.12,127.05,127.1,7126.0,111.8513,111.8601,111.7985,111.8425,7126.0
2019-09-05 15:25:00,127.08,127.15,127.08,127.13,7611.0,111.8249,111.8865,111.8249,111.8689,7611.0
2019-09-05 15:30:00,127.12,127.16,127.12,127.15,11406.0,111.8601,111.8953,111.8601,111.8865,11406.0
2019-09-05 15:35:00,127.15,127.15,127.08,127.08,24310.0,111.8865,111.8865,111.8249,111.8249,24310.0
2019-09-05 15:40:00,127.09,127.11,127.06,127.06,19575.0,111.8337,111.8513,111.8073,111.8073,19575.0
2019-09-05 15:45:00,127.05,127.05,126.93,126.93,19470.0,111.7985,111.7985,111.693,111.693,19470.0
2019-09-05 15:50:00,126.91,126.98,126.88,126.97,65555.0,111.6754,111.737,111.649,111.7282,65555.0
2019-09-05 15:55:00,126.97,127.0,126.83,126.89,67193.0,111.7282,111.7545,111.605,111.6578,67193.0
2019-09-06 09:30:00,127.07,127.11,126.98,126.99,43203.0,111.8161,111.8513,111.737,111.7458,43203.0
2019-09-06 09:35:00,126.96,127.01,126.87,126.95,22487.0,111.7194,111.7633,111.6402,111.7106,22487.0
2019-09-06 09:40:00,126.94,126.96,126.76,126.76,25095.0,111.7018,111.7194,111.5434,111.5434,25095.0
2019-09-06 09:45:00,126.8,127.09,126.8,127.07,19014.0,111.5786,111.8337,111.5786,111.8161,19014.0
2019-09-06 09:50:00,127.07,127.09,127.01,127.07,6945.0,111.8161,111.8337,111.7633,111.8161,6945.0
2019-09-06 09:55:00,127.07,127.09,126.99,127.02,7040.0,111.8161,111.8337,111.7458,111.7721,7040.0
2019-09-06 10:00:00,127.06,127.1,127.05,127.07,9384.0,111.8073,111.8425,111.7985,111.8161,9384.0
2019-09-06 10:05:00,127.08,127.1,126.98,127.0,4661.0,111.8249,111.8425,111.737,111.7545,4661.0
2019-09-06 10:10:00,126.99,127.15,126.99,127.15,1411.0,111.7458,111.8865,111.7458,111.8865,1411.0
2019-09-06 10:15:00,127.17,127.23,127.12,127.12,2839.0,111.9041,111.9569,111.8601,111.8601,2839.0
2019-09-06 10:20:00,127.13,127.24,127.12,127.22,5706.0,111.8689,111.9657,111.8601,111.9481,5706.0
2019-09-06 10:25:00,127.23,127.25,127.19,127.25,7897.0,111.9569,111.9745,111.9217,111.9745,7897.0
2019-09-06 10:30:00,127.29,127.29,127.2,127.25,2938.0,112.0097,112.0097,111.9305,111.9745,2938.0
2019-09-06 10:35:00,127.23,127.25,127.22,127.25,1716.0,111.9569,111.9745,111.9481,111.9745,1716.0
2019-09-06 10:40:00,127.26,127.27,127.22,127.24,1394.0,111.9833,111.9921,111.9481,111.9657,1394.0
2019-09-06 10:45:00,127.26,127.3,127.26,127.29,3412.0,111.9833,112.0185,111.9833,112.0097,3412.0
2019-09-06 10:50:00,127.28,127.3,127.23,127.24,42816.0,112.0009,112.0185,111.9569,111.9657,42816.0
2019-09-06 10:55:00,127.22,127.23,127.17,127.23,5168.0,111.9481,111.9569,111.9041,111.9569,5168.0
2019-09-06 11:00:00,127.23,127.25,127.2,127.21,4812.0,111.9569,111.9745,111.9305,111.9393,4812.0
2019-09-06 11:05:00,127.22,127.26,127.22,127.23,3247.0,111.9481,111.9833,111.9481,111.9569,3247.0
2019-09-06 11:10:00,127.22,127.26,127.2,127.23,3736.0,111.9481,111.9833,111.9305,111.9569,3736.0
2019-09-06 11:15:00,127.22,127.26,127.19,127.25,5807.0,111.9481,111.9833,111.9217,111.9745,5807.0
2019-09-06 11:20:00,127.24,127.28,127.23,127.26,2103.0,111.9657,112.0009,111.9569,111.9833,2103.0
2019-09-06 11:25:00,127.27,127.28,127.22,127.25,12236.0,111.9921,112.0009,111.9481,111.9745,12236.0
2019-09-06 11:30:00,127.25,127.27,127.17,127.24,12485.0,111.9745,111.9921,111.9041,111.9657,12485.0
2019-09-06 11:35:00,127.23,127.27,127.22,127.24,5277.0,111.9569,111.9921,111.9481,111.9657,5277.0
2019-09-06 11:40:00,127.25,127.27,127.21,127.27,3208.0,111.9745,111.9921,111.9393,111.9921,3208.0
2019-09-06 11:45:00,127.27,127.29,127.25,127.26,4551.0,111.9921,112.0097,111.9745,111.9833,4551.0
2019-09-06 11:50:00,127.25,127.25,127.22,127.22,2173.0,111.9745,111.9745,111.9481,111.9481,2173.0
2019-09-06 11:55:00,127.22,127.25,127.19,127.22,5760.0,111.9481,111.9745,111.9217,111.9481,5760.0
2019-09-06 12:00:00,127.23,127.29,127.21,127.28,11396.0,111.9569,112.0097,111.9393,112.0009,11396.0
2019-09-06 12:05:00,127.29,127.3,127.26,127.3,3786.0,112.0097,112.0185,111.9833,112.0185,3786.0
2019-09-06 12:10:00,127.29,127.3,127.27,127.29,4159.0,112.0097,112.0185,111.9921,112.0097,4159.0
2019-09-06 12:15:00,127.29,127.31,127.29,127.3,2375.0,112.0097,112.0273,112.0097,112.0185,2375.0
2019-09-06 12:20:00,127.29,127.33,127.29,127.32,12394.0,112.0097,112.0449,112.0097,112.0361,12394.0
2019-09-06 12:25:00,127.32,127.34,127.27,127.3,5369.0,112.0361,112.0537,111.9921,112.0185,5369.0
2019-09-06 12:30:00,127.29,127.29,127.23,127.25,14329.0,112.0097,112.0097,111.9569,111.9745,14329.0
2019-09-06 12:35:00,127.24,127.28,127.24,127.28,2359.0,111.9657,112.0009,111.9657,112.0009,2359.0
2019-09-06 12:40:00,127.27,127.29,127.23,127.27,11818.0,111.9921,112.0097,111.9569,111.9921,11818.0
2019-09-06 12:45:00,127.24,127.26,127.17,127.19,16148.0,111.9657,111.9833,111.9041,111.9217,16148.0
2019-09-06 12:50:00,127.2,127.24,127.16,127.22,5460.0,111.9305,111.9657,111.8953,111.9481,5460.0
2019-09-06 12:55:00,127.23,127.28,127.23,127.28,5042.0,111.9569,112.0009,111.9569,112.0009,5042.0
2019-09-06 13:00:00,127.27,127.31,127.25,127.31,5546.0,111.9921,112.0273,111.9745,112.0273,5546.0
2019-09-06 13:05:00,127.31,127.31,127.24,127.25,4836.0,112.0273,112.0273,111.9657,111.9745,4836.0
2019-09-06 13:10:00,127.26,127.28,127.24,127.28,3329.0,111.9833,112.0009,111.9657,112.0009,3329.0
2019-09-06 13:15:00,127.29,127.33,127.29,127.3,14153.0,112.0097,112.0449,112.0097,112.0185,14153.0
2019-09-06 13:20:00,127.3,127.34,127.29,127.34,2544.0,112.0185,112.0537,112.0097,112.0537,2544.0
2019-09-06 13:25:00,127.34,127.37,127.33,127.36,2513.0,112.0537,112.0801,112.0449,112.0713,2513.0
2019-09-06 13:30:00,127.37,127.41,127.36,127.36,7746.0,112.0801,112.1153,112.0713,112.0713,7746.0
2019-09-06 13:35:00,127.35,127.36,127.34,127.34,2040.0,112.0625,112.0713,112.0537,112.0537,2040.0
2019-09-06 13:40:00,127.32,127.34,127.3,127.33,9523.0,112.0361,112.0537,112.0185,112.0449,9523.0
2019-09-06 13:45:00,127.31,127.31,127.3,127.31,3200.0,112.0273,112.0273,112.0185,112.0273,3200.0
2019-09-06 13:50:00,127.33,127.33,127.3,127.32,2124.0,112.0449,112.0449,112.0185,112.0361,2124.0
2019-09-06 13:55:00,127.33,127.34,127.32,127.34,4283.0,112.0449,112.0537,112.0361,112.0537,4283.0
2019-09-06 14:00:00,127.33,127.34,127.25,127.29,7714.0,112.0449,112.0537,111.9745,112.0097,7714.0
2019-09-06 14:05:00,127.29,127.3,127.27,127.29,4326.0,112.0097,112.0185,111.9921,112.0097,4326.0
2019-09-06 14:10:00,127.3,127.31,127.28,127.31,16569.0,112.0185,112.0273,112.0009,112.0273,16569.0
2019-09-06 14:15:00,127.32,127.33,127.29,127.31,4227.0,112.0361,112.0449,112.0097,112.0273,4227.0
2019-09-06 14:20:00,127.32,127.33,127.28,127.29,24020.0,112.0361,112.0449,112.0009,112.0097,24020.0
2019-09-06 14:25:00,127.3,127.31,127.27,127.3,21707.0,112.0185,112.0273,111.9921,112.0185,21707.0
2019-09-06 14:30:00,127.3,127.32,127.27,127.32,3905.0,112.0185,112.0361,111.9921,112.0361,3905.0
2019-09-06 14:35:00,127.29,127.31,127.29,127.29,1743.0,112.0097,112.0273,112.0097,112.0097,1743.0
2019-09-06 14:40:00,127.28,127.28,127.24,127.25,2402.0,112.0009,112.0009,111.9657,111.9745,2402.0
2019-09-06 14:45:00,127.25,127.25,127.21,127.25,14238.0,111.9745,111.9745,111.9393,111.9745,14238.0
2019-09-06 14:50:00,127.22,127.23,127.18,127.19,11152.0,111.9481,111.9569,111.9129,111.9217,11152.0
2019-09-06 14:55:00,127.18,127.23,127.17,127.21,4763.0,111.9129,111.9569,111.9041,111.9393,4763.0
2019-09-06 15:00:00,127.22,127.24,127.19,127.21,7069.0,111.9481,111.9657,111.9217,111.9393,7069.0
2019-09-06 15:05:00,127.19,127.23,127.19,127.21,9413.0,111.9217,111.9569,111.9217,111.9393,9413.0
2019-09-06 15:10:00,127.21,127.24,127.2,127.24,6199.0,111.9393,111.9657,111.9305,111.9657,6199.0
2019-09-06 15:15:00,127.24,127.26,127.23,127.24,4082.0,111.9657,111.9833,111.9569,111.9657,4082.0
2019-09-06 15:20:00,127.25,127.3,127.23,127.28,11823.0,111.9745,112.0185,111.9569,112.0009,11823.0
2019-09-06 15:25:00,127.28,127.33,127.28,127.33,11108.0,112.0009,112.0449,112.0009,112.0449,11108.0
2019-09-06 15:30:00,127.33,127.39,127.32,127.33,7032.0,112.0449,112.0977,112.0361,112.0449,7032.0
2019-09-06 15:35:00,127.33,127.34,127.28,127.3,4497.0,112.0449,112.0537,112.0009,112.0185,4497.0
2019-09-06 15:40:00,127.29,127.3,127.25,127.25,6262.0,112.0097,112.0185,111.9745,111.9745,6262.0
2019-09-06 15:45:00,127.25,127.26,127.19,127.22,45120.0,111.9745,111.9833,111.9217,111.9481,45120.0
2019-09-06 15:50:00,127.23,127.23,127.18,127.18,28216.0,111.9569,111.9569,111.9129,111.9129,28216.0
2019-09-06 15:55:00,127.16,127.24,127.11,127.22,56815.0,111.8953,111.9657,111.8513,111.9481,56815.0
2019-09-09 09:30:00,127.68,127.75,127.58,127.66,55313.0,112.3529,112.4145,112.2649,112.3353,55313.0
2019-09-09 09:35:00,127.66,127.72,127.55,127.69,10677.0,112.3353,112.3881,112.2385,112.3617,10677.0
2019-09-09 09:40:00,127.7,127.77,127.67,127.72,8277.0,112.3705,112.4321,112.3441,112.3881,8277.0
2019-09-09 09:45:00,127.71,127.73,127.68,127.73,3933.0,112.3793,112.3969,112.3529,112.3969,3933.0
2019-09-09 09:50:00,127.73,127.78,127.69,127.7,8051.0,112.3969,112.4409,112.3617,112.3705,8051.0
2019-09-09 09:55:00,127.75,127.79,127.73,127.77,7201.0,112.4145,112.4497,112.3969,112.4321,7201.0
2019-09-09 10:00:00,127.78,127.83,127.72,127.83,10690.0,112.4409,112.4849,112.3881,112.4849,10690.0
2019-09-09 10:05:00,127.86,127.92,127.85,127.91,7222.0,112.5113,112.5641,112.5025,112.5553,7222.0
2019-09-09 10:10:00,127.95,128.03,127.91,128.01,5216.0,112.5905,112.6609,112.5553,112.6433,5216.0
2019-09-09 10:15:00,128.0,128.06,127.98,128.03,13390.0,112.6345,112.6873,112.6169,112.6609,13390.0
2019-09-09 10:20:00,128.03,128.08,127.99,128.05,11052.0,112.6609,112.7049,112.6257,112.6785,11052.0
2019-09-09 10:25:00,128.06,128.06,127.98,127.99,4029.0,112.6873,112.6873,112.6169,112.6257,4029.0
2019-09-09 10:30:00,128.0,128.01,127.98,128.01,3629.0,112.6345,112.6433,112.6169,112.6433,3629.0
2019-09-09 10:35:00,128.0,128.01,127.94,128.01,5452.0,112.6345,112.6433,112.5817,112.6433,5452.0
2019-09-09 10:40:00,127.98,128.05,127.98,128.05,4640.0,112.6169,112.6785,112.6169,112.6785,4640.0
2019-09-09 10:45:00,128.06,128.06,127.98,128.0,3471.0,112.6873,112.6873,112.6169,112.6345,3471.0
2019-09-09 10:50:00,128.01,128.08,128.01,128.04,5290.0,112.6433,112.7049,112.6433,112.6697,5290.0
2019-09-09 10:55:00,128.04,128.1,128.04,128.09,2633.0,112.6697,112.7225,112.6697,112.7137,2633.0
2019-09-09 11:00:00,128.09,128.11,128.06,128.1,5310.0,112.7137,112.7313,112.6873,112.7225,5310.0
2019-09-09 11:05:00,128.09,128.12,128.07,128.09,11569.0,112.7137,112.7401,112.6961,112.7137,11569.0
2019-09-09 11:10:00,128.1,128.2,128.1,128.15,5410.0,112.7225,112.8105,112.7225,112.7665,5410.0
2019-09-09 11:15:00,128.14,128.16,128.12,128.14,8143.0,112.7577,112.7753,112.7401,112.7577,8143.0
2019-09-09 11:20:00,128.14,128.16,128.09,128.09,7847.0,112.7577,112.7753,112.7137,112.7137,7847.0
2019-09-09 11:25:00,128.11,128.12,128.09,128.12,3953.0,112.7313,112.7401,112.7137,112.7401,3953.0
2019-09-09 11:30:00,128.11,128.13,128.08,128.1,3391.0,112.7313,112.7489,112.7049,112.7225,3391.0
2019-09-09 11:35:00,128.12,128.13,128.09,128.1,1845.0,112.7401,112.7489,112.7137,112.7225,1845.0
2019-09-09 11:40:00,128.08,128.09,128.06,128.07,1400.0,112.7049,112.7137,112.6873,112.6961,1400.0
2019-09-09 11:45:00,128.09,128.1,128.07,128.1,2137.0,112.7137,112.7225,112.6961,112.7225,2137.0
2019-09-09 11:50:00,128.11,128.12,128.09,128.11,1849.0,112.7313,112.7401,112.7137,112.7313,1849.0
2019-09-09 11:55:00,128.12,128.15,128.11,128.15,4595.0,112.7401,112.7665,112.7313,112.7665,4595.0
2019-09-09 12:00:00,128.15,128.18,128.11,128.12,13273.0,112.7665,112.7929,112.7313,112.7401,13273.0
2019-09-09 12:05:00,128.12,128.16,128.09,128.11,46863.0,112.7401,112.7753,112.7137,112.7313,46863.0
2019-09-09 12:10:00,128.11,128.15,128.1,128.11,10555.0,112.7313,112.7665,112.7225,112.7313,10555.0
2019-09-09 12:15:00,128.12,128.14,128.04,128.04,20299.0,112.7401,112.7577,112.6697,112.6697,20299.0
2019-09-09 12:20:00,128.04,128.04,127.97,127.97,15231.0,112.6697,112.6697,112.6081,112.6081,15231.0
2019-09-09 12:25:00,127.98,127.98,127.88,127.9,7057.0,112.6169,112.6169,112.5289,112.5465,7057.0
2019-09-09 12:30:00,127.88,127.9,127.83,127.86,8394.0,112.5289,112.5465,112.4849,112.5113,8394.0
2019-09-09 12:35:00,127.86,127.86,127.73,127.8,5999.0,112.5113,112.5113,112.3969,112.4585,5999.0
2019-09-09 12:40:00,127.82,127.89,127.82,127.89,4237.0,112.4761,112.5377,112.4761,112.5377,4237.0
2019-09-09 12:45:00,127.91,127.91,127.87,127.87,3987.0,112.5553,112.5553,112.5201,112.5201,3987.0
2019-09-09 12:50:00,127.88,127.96,127.87,127.95,14627.0,112.5289,112.5993,112.5201,112.5905,14627.0
2019-09-09 12:55:00,127.96,128.02,127.96,128.01,4103.0,112.5993,112.6521,112.5993,112.6433,4103.0
2019-09-09 13:00:00,128.01,128.04,128.0,128.03,8910.0,112.6433,112.6697,112.6345,112.6609,8910.0
2019-09-09 13:05:00,128.04,128.04,127.99,128.02,10878.0,112.6697,112.6697,112.6257,112.6521,10878.0
2019-09-09 13:10:00,128.03,128.03,127.97,127.97,6044.0,112.6609,112.6609,112.6081,112.6081,6044.0
2019-09-09 13:15:00,127.98,128.02,127.98,128.0,2953.0,112.6169,112.6521,112.6169,112.6345,2953.0
2019-09-09 13:20:00,128.01,128.01,127.96,127.97,10071.0,112.6433,112.6433,112.5993,112.6081,10071.0
2019-09-09 13:25:00,127.97,127.99,127.96,127.96,2320.0,112.6081,112.6257,112.5993,112.5993,2320.0
2019-09-09 13:30:00,127.97,127.99,127.92,127.95,16449.0,112.6081,112.6257,112.5641,112.5905,16449.0
2019-09-09 13:35:00,127.94,127.98,127.91,127.98,17414.0,112.5817,112.6169,112.5553,112.6169,17414.0
2019-09-09 13:40:00,127.99,127.99,127.91,127.97,7459.0,112.6257,112.6257,112.5553,112.6081,7459.0
2019-09-09 13:45:00,127.96,128.05,127.96,128.03,9484.0,112.5993,112.6785,112.5993,112.6609,9484.0
2019-09-09 13:50:00,128.04,128.09,128.03,128.07,3326.0,112.6697,112.7137,112.6609,112.6961,3326.0
2019-09-09 13:55:00,128.07,128.1,128.06,128.07,2107.0,112.6961,112.7225,112.6873,112.6961,2107.0
2019-09-09 14:00:00,128.08,128.15,128.07,128.15,8767.0,112.7049,112.7665,112.6961,112.7665,8767.0
2019-09-09 14:05:00,128.14,128.15,128.08,128.09,1650.0,112.7577,112.7665,112.7049,112.7137,1650.0
2019-09-09 14:10:00,128.07,128.12,128.05,128.11,15949.0,112.6961,112.7401,112.6785,112.7313,15949.0
2019-09-09 14:15:00,128.11,128.13,128.08,128.12,5035.0,112.7313,112.7489,112.7049,112.7401,5035.0
2019-09-09 14:20:00,128.11,128.13,128.08,128.1,24380.0,112.7313,112.7489,112.7049,112.7225,24380.0
2019-09-09 14:25:00,128.12,128.14,128.11,128.13,1695.0,112.7401,112.7577,112.7313,112.7489,1695.0
2019-09-09 14:30:00,128.14,128.23,128.12,128.23,8521.0,112.7577,112.8369,112.7401,112.8369,8521.0
2019-09-09 14:35:00,128.22,128.22,128.15,128.19,4358.0,112.8281,112.8281,112.7665,112.8017,4358.0
2019-09-09 14:40:00,128.19,128.22,128.15,128.21,3477.0,112.8017,112.8281,112.7665,112.8193,3477.0
2019-09-09 14:45:00,128.22,128.24,128.2,128.21,5197.0,112.8281,112.8457,112.8105,112.8193,5197.0
2019-09-09 14:50:00,128.21,128.21,128.15,128.16,3029.0,112.8193,112.8193,112.7665,112.7753,3029.0
2019-09-09 14:55:00,128.15,128.18,128.15,128.15,17002.0,112.7665,112.7929,112.7665,112.7665,17002.0
2019-09-09 15:00:00,128.17,128.25,128.15,128.22,68345.0,112.7841,112.8545,112.7665,112.8281,68345.0
2019-09-09 15:05:00,128.22,128.22,128.17,128.2,2545.0,112.8281,112.8281,112.7841,112.8105,2545.0
2019-09-09 15:10:00,128.18,128.29,128.18,128.28,9106.0,112.7929,112.8897,112.7929,112.8809,9106.0
2019-09-09 15:15:00,128.29,128.31,128.26,128.31,11784.0,112.8897,112.9073,112.8633,112.9073,11784.0
2019-09-09 15:20:00,128.31,128.31,128.28,128.29,7966.0,112.9073,112.9073,112.8809,112.8897,7966.0
2019-09-09 15:25:00,128.3,128.3,128.27,128.28,5334.0,112.8985,112.8985,112.8721,112.8809,5334.0
2019-09-09 15:30:00,128.28,128.28,128.23,128.25,19261.0,112.8809,112.8809,112.8369,112.8545,19261.0
2019-09-09 15:35:00,128.25,128.27,128.19,128.27,13194.0,112.8545,112.8721,112.8017,112.8721,13194.0
2019-09-09 15:40:00,128.27,128.27,128.24,128.25,31188.0,112.8721,112.8721,112.8457,112.8545,31188.0
2019-09-09 15:45:00,128.25,128.28,128.21,128.23,18885.0,112.8545,112.8809,112.8193,112.8369,18885.0
2019-09-09 15:50:00,128.22,128.28,128.19,128.25,36071.0,112.8281,112.8809,112.8017,112.8545,36071.0
2019-09-09 15:55:00,128.24,128.3,128.2,128.26,93052.0,112.8457,112.8985,112.8105,112.8633,93052.0
2019-09-10 09:30:00,128.2,128.34,128.2,128.3,76924.0,112.8105,112.9337,112.8105,112.8985,76924.0
2019-09-10 09:35:00,128.34,128.46,128.22,128.23,61855.0,112.9337,113.0393,112.8281,112.8369,61855.0
2019-09-10 09:40:00,128.22,128.22,128.08,128.17,12334.0,112.8281,112.8281,112.7049,112.7841,12334.0
2019-09-10 09:45:00,128.19,128.34,128.19,128.28,75922.0,112.8017,112.9337,112.8017,112.8809,75922.0
2019-09-10 09:50:00,128.31,128.31,128.21,128.28,3899.0,112.9073,112.9073,112.8193,112.8809,3899.0
2019-09-10 09:55:00,128.25,128.32,128.24,128.32,6005.0,112.8545,112.9161,112.8457,112.9161,6005.0
2019-09-10 10:00:00,128.3,128.39,128.28,128.36,8705.0,112.8985,112.9777,112.8809,112.9513,8705.0
2019-09-10 10:05:00,128.37,128.39,128.28,128.28,13219.0,112.9601,112.9777,112.8809,112.8809,13219.0
2019-09-10 10:10:00,128.24,128.28,128.18,128.25,14145.0,112.8457,112.8809,112.7929,112.8545,14145.0
2019-09-10 10:15:00,128.26,128.33,128.19,128.19,9017.0,112.8633,112.9249,112.8017,112.8017,9017.0
2019-09-10 10:20:00,128.17,128.3,128.17,128.3,7093.0,112.7841,112.8985,112.7841,112.8985,7093.0
2019-09-10 10:25:00,128.29,128.31,128.23,128.3,4635.0,112.8897,112.9073,112.8369,112.8985,4635.0
2019-09-10 10:30:00,128.29,128.29,128.21,128.21,7687.0,112.8897,112.8897,112.8193,112.8193,7687.0
2019-09-10 10:35:00,128.21,128.29,128.1,128.1,17147.0,112.8193,112.8897,112.7225,112.7225,17147.0
2019-09-10 10:40:00,128.09,128.2,128.09,128.2,19093.0,112.7137,112.8105,112.7137,112.8105,19093.0
2019-09-10 10:45:00,128.19,128.21,128.14,128.21,9313.0,112.8017,112.8193,112.7577,112.8193,9313.0
2019-09-10 10:50:00,128.22,128.23,128.09,128.1,3055.0,112.8281,112.8369,112.7137,112.7225,3055.0
2019-09-10 10:55:00,128.11,128.13,128.06,128.09,4819.0,112.7313,112.7489,112.6873,112.7137,4819.0
2019-09-10 11:00:00,128.11,128.2,128.11,128.15,8554.0,112.7313,112.8105,112.7313,112.7665,8554.0
2019-09-10 11:05:00,128.18,128.21,128.15,128.21,3325.0,112.7929,112.8193,112.7665,112.8193,3325.0
2019-09-10 11:10:00,128.22,128.28,128.16,128.28,10210.0,112.8281,112.8809,112.7753,112.8809,10210.0
2019-09-10 11:15:00,128.28,128.28,128.18,128.2,2868.0,112.8809,112.8809,112.7929,112.8105,2868.0
2019-09-10 11:20:00,128.2,128.24,128.17,128.21,7926.0,112.8105,112.8457,112.7841,112.8193,7926.0
2019-09-10 11:25:00,128.21,128.21,128.13,128.16,11560.0,112.8193,112.8193,112.7489,112.7753,11560.0
2019-09-10 11:30:00,128.16,128.21,128.15,128.17,5953.0,112.7753,112.8193,112.7665,112.7841,5953.0
2019-09-10 11:35:00,128.17,128.23,128.16,128.23,5070.0,112.7841,112.8369,112.7753,112.8369,5070.0
2019-09-10 11:40:00,128.21,128.23,128.18,128.22,3730.0,112.8193,112.8369,112.7929,112.8281,3730.0
2019-09-10 11:45:00,128.21,128.49,128.2,128.44,28688.0,112.8193,113.0657,112.8105,113.0217,28688.0
2019-09-10 11:50:00,128.46,128.61,128.45,128.56,14073.0,113.0393,113.1713,113.0305,113.1273,14073.0
2019-09-10 11:55:00,128.56,128.57,128.42,128.45,7144.0,113.1273,113.1361,113.0041,113.0305,7144.0
2019-09-10 12:00:00,128.47,128.48,128.18,128.26,7189.0,113.0481,113.0569,112.7929,112.8633,7189.0
2019-09-10 12:05:00,128.25,128.36,128.22,128.36,7262.0,112.8545,112.9513,112.8281,112.9513,7262.0
2019-09-10 12:10:00,128.33,128.46,128.33,128.41,2525.0,112.9249,113.0393,112.9249,112.9953,2525.0
2019-09-10 12:15:00,128.41,128.5,128.41,128.48,9965.0,112.9953,113.0745,112.9953,113.0569,9965.0
2019-09-10 12:20:00,128.49,128.59,128.49,128.58,5412.0,113.0657,113.1537,113.0657,113.1449,5412.0
2019-09-10 12:25:00,128.58,128.58,128.53,128.57,4511.0,113.1449,113.1449,113.1009,113.1361,4511.0
2019-09-10 12:30:00,128.58,128.59,128.56,128.56,2404.0,113.1449,113.1537,113.1273,113.1273,2404.0
2019-09-10 12:35:00,128.55,128.59,128.54,128.59,6336.0,113.1185,113.1537,113.1097,113.1537,6336.0
2019-09-10 12:40:00,128.57,128.6,128.52,128.58,3685.0,113.1361,113.1625,113.0921,113.1449,3685.0
2019-09-10 12:45:00,128.59,128.66,128.59,128.65,9707.0,113.1537,113.2153,113.1537,113.2065,9707.0
2019-09-10 12:50:00,128.64,128.67,128.64,128.65,5407.0,113.1977,113.2241,113.1977,113.2065,5407.0
2019-09-10 12:55:00,128.65,128.66,128.58,128.59,2866.0,113.2065,113.2153,113.1449,113.1537,2866.0
2019-09-10 13:00:00,128.62,128.62,128.55,128.55,4691.0,113.1801,113.1801,113.1185,113.1185,4691.0
2019-09-10 13:05:00,128.56,128.57,128.51,128.51,3393.0,113.1273,113.1361,113.0833,113.0833,3393.0
2019-09-10 13:10:00,128.55,128.57,128.52,128.57,5091.0,113.1185,113.1361,113.0921,113.1361,5091.0
2019-09-10 13:15:00,128.57,128.58,128.42,128.47,14589.0,113.1361,113.1449,113.0041,113.0481,14589.0
2019-09-10 13:20:00,128.48,128.56,128.48,128.55,6136.0,113.0569,113.1273,113.0569,113.1185,6136.0
2019-09-10 13:25:00,128.55,128.57,128.54,128.57,4015.0,113.1185,113.1361,113.1097,113.1361,4015.0
2019-09-10 13:30:00,128.55,128.63,128.55,128.62,12984.0,113.1185,113.1889,113.1185,113.1801,12984.0
2019-09-10 13:35:00,128.62,128.63,128.6,128.6,7252.0,113.1801,113.1889,113.1625,113.1625,7252.0
2019-09-10 13:40:00,128.6,128.6,128.55,128.56,25393.0,113.1625,113.1625,113.1185,113.1273,25393.0
2019-09-10 13:45:00,128.55,128.59,128.55,128.59,2405.0,113.1185,113.1537,113.1185,113.1537,2405.0
2019-09-10 13:50:00,128.61,128.68,128.61,128.64,7875.0,113.1713,113.2329,113.1713,113.1977,7875.0
2019-09-10 13:55:00,128.64,128.65,128.57,128.58,10794.0,113.1977,113.2065,113.1361,113.1449,10794.0
2019-09-10 14:00:00,128.59,128.62,128.52,128.52,4546.0,113.1537,113.1801,113.0921,113.0921,4546.0
2019-09-10 14:05:00,128.53,128.57,128.48,128.54,6208.0,113.1009,113.1361,113.0569,113.1097,6208.0
2019-09-10 14:10:00,128.53,128.56,128.48,128.48,16966.0,113.1009,113.1273,113.0569,113.0569,16966.0
2019-09-10 14:15:00,128.48,128.49,128.44,128.47,26226.0,113.0569,113.0657,113.0217,113.0481,26226.0
2019-09-10 14:20:00,128.46,128.51,128.43,128.5,13876.0,113.0393,113.0833,113.0129,113.0745,13876.0
2019-09-10 14:25:00,128.49,128.52,128.45,128.47,35919.0,113.0657,113.0921,113.0305,113.0481,35919.0
2019-09-10 14:30:00,128.46,128.53,128.46,128.53,43042.0,113.0393,113.1009,113.0393,113.1009,43042.0
2019-09-10 14:35:00,128.54,128.54,128.46,128.51,8513.0,113.1097,113.1097,113.0393,113.0833,8513.0
2019-09-10 14:40:00,128.51,128.51,128.44,128.44,22075.0,113.0833,113.0833,113.0217,113.0217,22075.0
2019-09-10 14:45:00,128.45,128.47,128.38,128.39,6318.0,113.0305,113.0481,112.9689,112.9777,6318.0
2019-09-10 14:50:00,128.38,128.46,128.36,128.46,6438.0,112.9689,113.0393,112.9513,113.0393,6438.0
2019-09-10 14:55:00,128.45,128.49,128.44,128.45,7346.0,113.0305,113.0657,113.0217,113.0305,7346.0
2019-09-10 15:00:00,128.47,128.55,128.46,128.54,6758.0,113.0481,113.1185,113.0393,113.1097,6758.0
2019-09-10 15:05:00,128.54,128.54,128.48,128.49,64317.0,113.1097,113.1097,113.0569,113.0657,64317.0
2019-09-10 15:10:00,128.49,128.52,128.47,128.48,9049.0,113.0657,113.0921,113.0481,113.0569,9049.0
2019-09-10 15:15:00,128.49,128.53,128.49,128.51,4529.0,113.0657,113.1009,113.0657,113.0833,4529.0
2019-09-10 15:20:00,128.52,128.54,128.45,128.47,9500.0,113.0921,113.1097,113.0305,113.0481,9500.0
2019-09-10 15:25:00,128.47,128.54,128.47,128.54,6449.0,113.0481,113.1097,113.0481,113.1097,6449.0
2019-09-10 15:30:00,128.54,128.6,128.52,128.56,9638.0,113.1097,113.1625,113.0921,113.1273,9638.0
2019-09-10 15:35:00,128.57,128.59,128.54,128.54,19801.0,113.1361,113.1537,113.1097,113.1097,19801.0
2019-09-10 15:40:00,128.54,128.66,128.54,128.65,16510.0,113.1097,113.2153,113.1097,113.2065,16510.0
2019-09-10 15:45:00,128.64,128.7,128.64,128.64,13604.0,113.1977,113.2505,113.1977,113.1977,13604.0
2019-09-10 15:50:00,128.64,128.67,128.64,128.64,25066.0,113.1977,113.2241,113.1977,113.1977,25066.0
2019-09-10 15:55:00,128.65,128.96,128.64,128.96,34530.0,113.2065,113.4793,113.1977,113.4793,34530.0
2019-09-11 09:30:00,129.16,129.16,128.75,128.76,54103.0,113.6553,113.6553,113.2945,113.3033,54103.0
2019-09-11 09:35:00,128.75,128.78,128.55,128.77,87981.0,113.2945,113.3209,113.1185,113.3121,87981.0
2019-09-11 09:40:00,128.78,128.88,128.74,128.88,57398.0,113.3209,113.4089,113.2857,113.4089,57398.0
2019-09-11 09:45:00,128.92,129.2,128.92,129.19,103889.0,113.4441,113.6905,113.4441,113.6817,103889.0
2019-09-11 09:50:00,129.17,129.22,129.13,129.14,34410.0,113.6641,113.7081,113.6289,113.6377,34410.0
2019-09-11 09:55:00,129.08,129.12,129.0,129.04,17242.0,113.5849,113.6201,113.5145,113.5497,17242.0
2019-09-11 10:00:00,129.03,129.13,129.02,129.05,10432.0,113.5409,113.6289,113.5321,113.5585,10432.0
2019-09-11 10:05:00,129.07,129.12,128.99,129.07,8914.0,113.5761,113.6201,113.5057,113.5761,8914.0
2019-09-11 10:10:00,129.08,129.18,129.06,129.18,15295.0,113.5849,113.6729,113.5673,113.6729,15295.0
2019-09-11 10:15:00,129.18,129.18,129.1,129.11,15456.0,113.6729,113.6729,113.6025,113.6113,15456.0
2019-09-11 10:20:00,129.14,129.22,129.12,129.17,9560.0,113.6377,113.7081,113.6201,113.6641,9560.0
2019-09-11 10:25:00,129.15,129.22,129.15,129.22,2304.0,113.6465,113.7081,113.6465,113.7081,2304.0
2019-09-11 10:30:00,129.2,129.28,129.17,129.17,5162.0,113.6905,113.7609,113.6641,113.6641,5162.0
2019-09-11 10:35:00,129.19,129.27,129.17,129.24,6613.0,113.6817,113.7521,113.6641,113.7257,6613.0
2019-09-11 10:40:00,129.26,129.29,129.22,129.26,5582.0,113.7433,113.7697,113.7081,113.7433,5582.0
2019-09-11 10:45:00,129.28,129.28,129.17,129.18,5078.0,113.7609,113.7609,113.6641,113.6729,5078.0
2019-09-11 10:50:00,129.18,129.29,129.18,129.29,5593.0,113.6729,113.7697,113.6729,113.7697,5593.0
2019-09-11 10:55:00,129.3,129.35,129.28,129.35,6393.0,113.7785,113.8224,113.7609,113.8224,6393.0
2019-09-11 11:00:00,129.36,129.38,129.33,129.36,10484.0,113.8312,113.8488,113.8048,113.8312,10484.0
2019-09-11 11:05:00,129.34,129.35,129.29,129.3,18089.0,113.8136,113.8224,113.7697,113.7785,18089.0
2019-09-11 11:10:00,129.34,129.34,129.25,129.27,15126.0,113.8136,113.8136,113.7345,113.7521,15126.0
2019-09-11 11:15:00,129.28,129.31,129.26,129.31,3910.0,113.7609,113.7873,113.7433,113.7873,3910.0
2019-09-11 11:20:00,129.3,129.35,129.27,129.32,8973.0,113.7785,113.8224,113.7521,113.7961,8973.0
2019-09-11 11:25:00,129.33,129.34,129.25,129.25,6474.0,113.8048,113.8136,113.7345,113.7345,6474.0
2019-09-11 11:30:00,129.29,129.4,129.29,129.37,7719.0,113.7697,113.8664,113.7697,113.84,7719.0
2019-09-11 11:35:00,129.38,129.39,129.31,129.31,4387.0,113.8488,113.8576,113.7873,113.7873,4387.0
2019-09-11 11:40:00,129.33,129.33,129.22,129.28,7353.0,113.8048,113.8048,113.7081,113.7609,7353.0
2019-09-11 11:45:00,129.27,129.27,129.22,129.25,1700.0,113.7521,113.7521,113.7081,113.7345,1700.0
2019-09-11 11:50:00,129.24,129.3,129.23,129.3,2200.0,113.7257,113.7785,113.7169,113.7785,2200.0
2019-09-11 11:55:00,129.29,129.36,129.29,129.34,5055.0,113.7697,113.8312,113.7697,113.8136,5055.0
2019-09-11 12:00:00,129.38,129.43,129.38,129.42,3708.0,113.8488,113.8928,113.8488,113.884,3708.0
2019-09-11 12:05:00,129.44,129.46,129.41,129.41,3328.0,113.9016,113.9192,113.8752,113.8752,3328.0
2019-09-11 12:10:00,129.41,129.43,129.39,129.41,3013.0,113.8752,113.8928,113.8576,113.8752,3013.0
2019-09-11 12:15:00,129.4,129.4,129.35,129.36,4025.0,113.8664,113.8664,113.8224,113.8312,4025.0
2019-09-11 12:20:00,129.39,129.39,129.35,129.36,2599.0,113.8576,113.8576,113.8224,113.8312,2599.0
2019-09-11 12:25:00,129.37,129.38,129.32,129.37,2262.0,113.84,113.8488,113.7961,113.84,2262.0
2019-09-11 12:30:00,129.35,129.38,129.34,129.37,3022.0,113.8224,113.8488,113.8136,113.84,3022.0
2019-09-11 12:35:00,129.37,129.4,129.36,129.37,5182.0,113.84,113.8664,113.8312,113.84,5182.0
2019-09-11 12:40:00,129.36,129.39,129.35,129.37,10238.0,113.8312,113.8576,113.8224,113.84,10238.0
2019-09-11 12:45:00,129.37,129.41,129.34,129.36,4146.0,113.84,113.8752,113.8136,113.8312,4146.0
2019-09-11 12:50:00,129.36,129.42,129.36,129.41,4671.0,113.8312,113.884,113.8312,113.8752,4671.0
2019-09-11 12:55:00,129.42,129.55,129.41,129.47,51377.0,113.884,113.9984,113.8752,113.928,51377.0
2019-09-11 13:00:00,129.49,129.49,129.47,129.49,3630.0,113.9456,113.9456,113.928,113.9456,3630.0
2019-09-11 13:05:00,129.49,129.5,129.46,129.5,3216.0,113.9456,113.9544,113.9192,113.9544,3216.0
2019-09-11 13:10:00,129.51,129.51,129.48,129.49,12331.0,113.9632,113.9632,113.9368,113.9456,12331.0
2019-09-11 13:15:00,129.5,129.52,129.48,129.52,1398.0,113.9544,113.972,113.9368,113.972,1398.0
2019-09-11 13:20:00,129.51,129.54,129.51,129.53,1045.0,113.9632,113.9896,113.9632,113.9808,1045.0
2019-09-11 13:25:00,129.56,129.57,129.52,129.52,2573.0,114.0072,114.016,113.972,113.972,2573.0
2019-09-11 13:30:00,129.52,129.56,129.52,129.55,9063.0,113.972,114.0072,113.972,113.9984,9063.0
2019-09-11 13:35:00,129.54,129.62,129.54,129.61,3561.0,113.9896,114.06,113.9896,114.0512,3561.0
2019-09-11 13:40:00,129.62,129.63,129.57,129.59,9839.0,114.06,114.0688,114.016,114.0336,9839.0
2019-09-11 13:45:00,129.61,129.62,129.58,129.61,7208.0,114.0512,114.06,114.0248,114.0512,7208.0
2019-09-11 13:50:00,129.62,129.62,129.56,129.56,3384.0,114.06,114.06,114.0072,114.0072,3384.0
2019-09-11 13:55:00,129.56,129.58,129.55,129.57,2335.0,114.0072,114.0248,113.9984,114.016,2335.0
2019-09-11 14:00:00,129.56,129.57,129.55,129.56,12059.0,114.0072,114.016,113.9984,114.0072,12059.0
2019-09-11 14:05:00,129.59,129.59,129.56,129.58,16532.0,114.0336,114.0336,114.0072,114.0248,16532.0
2019-09-11 14:10:00,129.56,129.57,129.54,129.55,11726.0,114.0072,114.016,113.9896,113.9984,11726.0
2019-09-11 14:15:00,129.56,129.57,129.54,129.55,27077.0,114.0072,114.016,113.9896,113.9984,27077.0
2019-09-11 14:20:00,129.58,129.6,129.57,129.58,12573.0,114.0248,114.0424,114.016,114.0248,12573.0
2019-09-11 14:25:00,129.57,129.62,129.56,129.59,18832.0,114.016,114.06,114.0072,114.0336,18832.0
2019-09-11 14:30:00,129.61,129.62,129.58,129.61,7800.0,114.0512,114.06,114.0248,114.0512,7800.0
2019-09-11 14:35:00,129.61,129.62,129.57,129.6,8162.0,114.0512,114.06,114.016,114.0424,8162.0
2019-09-11 14:40:00,129.6,129.61,129.57,129.6,8764.0,114.0424,114.0512,114.016,114.0424,8764.0
2019-09-11 14:45:00,129.59,129.61,129.57,129.58,6628.0,114.0336,114.0512,114.016,114.0248,6628.0
2019-09-11 14:50:00,129.56,129.58,129.53,129.56,9455.0,114.0072,114.0248,113.9808,114.0072,9455.0
2019-09-11 14:55:00,129.56,129.57,129.53,129.56,9351.0,114.0072,114.016,113.9808,114.0072,9351.0
2019-09-11 15:00:00,129.55,129.63,129.55,129.63,23873.0,113.9984,114.0688,113.9984,114.0688,23873.0
2019-09-11 15:05:00,129.63,129.65,129.62,129.65,10610.0,114.0688,114.0864,114.06,114.0864,10610.0
2019-09-11 15:10:00,129.65,129.67,129.63,129.66,14726.0,114.0864,114.104,114.0688,114.0952,14726.0
2019-09-11 15:15:00,129.67,129.7,129.65,129.67,14801.0,114.104,114.1304,114.0864,114.104,14801.0
2019-09-11 15:20:00,129.69,129.73,129.69,129.69,26378.0,114.1216,114.1568,114.1216,114.1216,26378.0
2019-09-11 15:25:00,129.71,129.72,129.66,129.66,21173.0,114.1392,114.148,114.0952,114.0952,21173.0
2019-09-11 15:30:00,129.67,129.72,129.67,129.72,29731.0,114.104,114.148,114.104,114.148,29731.0
2019-09-11 15:35:00,129.71,129.77,129.7,129.73,32519.0,114.1392,114.192,114.1304,114.1568,32519.0
2019-09-11 15:40:00,129.74,129.77,129.7,129.72,11157.0,114.1656,114.192,114.1304,114.148,11157.0
2019-09-11 15:45:00,129.72,129.73,129.64,129.71,18259.0,114.148,114.1568,114.0776,114.1392,18259.0
2019-09-11 15:50:00,129.74,129.88,129.74,129.88,32448.0,114.1656,114.2888,114.1656,114.2888,32448.0
2019-09-11 15:55:00,129.9,129.97,129.81,129.93,64171.0,114.3064,114.368,114.2272,114.3328,64171.0
2019-09-12 09:30:00,130.11,130.11,129.88,130.02,33018.0,114.4912,114.4912,114.2888,114.412,33018.0
2019-09-12 09:35:00,129.99,130.0,129.83,129.91,19591.0,114.3856,114.3944,114.2448,114.3152,19591.0
2019-09-12 09:40:00,129.94,129.98,129.78,129.8,32370.0,114.3416,114.3768,114.2008,114.2184,32370.0
2019-09-12 09:45:00,129.76,129.76,129.58,129.59,36727.0,114.1832,114.1832,114.0248,114.0336,36727.0
2019-09-12 09:50:00,129.59,129.69,129.55,129.68,32002.0,114.0336,114.1216,113.9984,114.1128,32002.0
2019-09-12 09:55:00,129.68,129.77,129.66,129.75,7290.0,114.1128,114.192,114.0952,114.1744,7290.0
2019-09-12 10:00:00,129.74,129.77,129.62,129.76,10788.0,114.1656,114.192,114.06,114.1832,10788.0
2019-09-12 10:05:00,129.78,129.78,129.71,129.73,5909.0,114.2008,114.2008,114.1392,114.1568,5909.0
2019-09-12 10:10:00,129.71,130.28,129.7,129.98,118576.0,114.1392,114.6408,114.1304,114.3768,118576.0
2019-09-12 10:15:00,130.04,130.24,130.04,130.05,10931.0,114.4296,114.6056,114.4296,114.4384,10931.0
2019-09-12 10:20:00,130.06,130.23,130.03,130.15,13231.0,114.4472,114.5968,114.4208,114.5264,13231.0
2019-09-12 10:25:00,130.14,130.19,130.12,130.19,4807.0,114.5176,114.5616,114.5,114.5616,4807.0
2019-09-12 10:30:00,130.18,130.18,130.06,130.07,7328.0,114.5528,114.5528,114.4472,114.456,7328.0
2019-09-12 10:35:00,130.05,130.12,129.99,130.12,5006.0,114.4384,114.5,114.3856,114.5,5006.0
2019-09-12 10:40:00,130.13,130.14,130.05,130.1,5150.0,114.5088,114.5176,114.4384,114.4824,5150.0
2019-09-12 10:45:00,130.12,130.14,130.05,130.14,6421.0,114.5,114.5176,114.4384,114.5176,6421.0
2019-09-12 10:50:00,130.13,130.18,129.58,129.71,38833.0,114.5088,114.5528,114.0248,114.1392,38833.0
2019-09-12 10:55:00,129.68,129.76,129.66,129.66,5705.0,114.1128,114.1832,114.0952,114.0952,5705.0
2019-09-12 11:00:00,129.65,129.71,129.58,129.7,12221.0,114.0864,114.1392,114.0248,114.1304,12221.0
2019-09-12 11:05:00,129.72,129.78,129.65,129.78,10906.0,114.148,114.2008,114.0864,114.2008,10906.0
2019-09-12 11:10:00,129.81,129.85,129.78,129.8,7679.0,114.2272,114.2624,114.2008,114.2184,7679.0
2019-09-12 11:15:00,129.84,129.95,129.84,129.94,5466.0,114.2536,114.3504,114.2536,114.3416,5466.0
2019-09-12 11:20:00,129.95,130.02,129.92,130.01,3929.0,114.3504,114.412,114.324,114.4032,3929.0
2019-09-12 11:25:00,130.0,130.08,130.0,130.05,2378.0,114.3944,114.4648,114.3944,114.4384,2378.0
2019-09-12 11:30:00,130.06,130.09,130.03,130.07,5136.0,114.4472,114.4736,114.4208,114.456,5136.0
2019-09-12 11:35:00,130.05,130.07,130.02,130.06,3643.0,114.4384,114.456,114.412,114.4472,3643.0
2019-09-12 11:40:00,130.07,130.18,130.06,130.18,3498.0,114.456,114.5528,114.4472,114.5528,3498.0
2019-09-12 11:45:00,130.2,130.24,130.18,130.2,3330.0,114.5704,114.6056,114.5528,114.5704,3330.0
2019-09-12 11:50:00,130.22,130.23,130.18,130.19,6664.0,114.588,114.5968,114.5528,114.5616,6664.0
2019-09-12 11:55:00,130.17,130.27,130.16,130.27,7626.0,114.544,114.632,114.5352,114.632,7626.0
2019-09-12 12:00:00,130.26,130.26,130.18,130.21,1299.0,114.6232,114.6232,114.5528,114.5792,1299.0
2019-09-12 12:05:00,130.19,130.23,130.18,130.21,6584.0,114.5616,114.5968,114.5528,114.5792,6584.0
2019-09-12 12:10:00,130.21,130.23,130.18,130.18,8657.0,114.5792,114.5968,114.5528,114.5528,8657.0
2019-09-12 12:15:00,130.18,130.22,130.15,130.22,12680.0,114.5528,114.588,114.5264,114.588,12680.0
2019-09-12 12:20:00,130.22,130.26,130.22,130.24,5233.0,114.588,114.6232,114.588,114.6056,5233.0
2019-09-12 12:25:00,130.23,130.29,130.23,130.28,5287.0,114.5968,114.6496,114.5968,114.6408,5287.0
2019-09-12 12:30:00,130.25,130.29,130.22,130.28,4785.0,114.6144,114.6496,114.588,114.6408,4785.0
2019-09-12 12:35:00,130.27,130.29,130.24,130.25,7605.0,114.632,114.6496,114.6056,114.6144,7605.0
2019-09-12 12:40:00,130.27,130.31,130.26,130.31,7871.0,114.632,114.6672,114.6232,114.6672,7871.0
2019-09-12 12:45:00,130.31,130.36,130.31,130.32,6488.0,114.6672,114.7112,114.6672,114.676,6488.0
2019-09-12 12:50:00,130.33,130.36,130.31,130.36,3317.0,114.6848,114.7112,114.6672,114.7112,3317.0
2019-09-12 12:55:00,130.35,130.38,130.34,130.36,2769.0,114.7024,114.7288,114.6936,114.7112,2769.0
2019-09-12 13:00:00,130.37,130.52,130.37,130.45,12812.0,114.72,114.852,114.72,114.7904,12812.0
2019-09-12 13:05:00,130.47,130.51,130.41,130.43,10061.0,114.808,114.8432,114.7552,114.7728,10061.0
2019-09-12 13:10:00,130.44,130.46,130.4,130.41,7787.0,114.7816,114.7992,114.7464,114.7552,7787.0
2019-09-12 13:15:00,130.4,130.44,130.39,130.4,2310.0,114.7464,114.7816,114.7376,114.7464,2310.0
2019-09-12 13:20:00,130.41,130.42,130.39,130.4,3424.0,114.7552,114.764,114.7376,114.7464,3424.0
2019-09-12 13:25:00,130.41,130.41,130.37,130.39,18827.0,114.7552,114.7552,114.72,114.7376,18827.0
2019-09-12 13:30:00,130.38,130.45,130.38,130.44,6112.0,114.7288,114.7904,114.7288,114.7816,6112.0
2019-09-12 13:35:00,130.44,130.45,130.39,130.42,4567.0,114.7816,114.7904,114.7376,114.764,4567.0
2019-09-12 13:40:00,130.42,130.48,130.39,130.45,9810.0,114.764,114.8168,114.7376,114.7904,9810.0
2019-09-12 13:45:00,130.44,130.46,130.42,130.45,3271.0,114.7816,114.7992,114.764,114.7904,3271.0
2019-09-12 13:50:00,130.46,130.52,130.45,130.48,10807.0,114.7992,114.852,114.7904,114.8168,10807.0
2019-09-12 13:55:00,130.48,130.49,130.45,130.46,2287.0,114.8168,114.8256,114.7904,114.7992,2287.0
2019-09-12 14:00:00,130.45,130.45,130.35,130.4,6791.0,114.7904,114.7904,114.7024,114.7464,6791.0
2019-09-12 14:05:00,130.39,130.4,130.33,130.36,3233.0,114.7376,114.7464,114.6848,114.7112,3233.0
2019-09-12 14:10:00,130.37,130.41,130.36,130.38,3006.0,114.72,114.7552,114.7112,114.7288,3006.0
2019-09-12 14:15:00,130.36,130.39,130.34,130.37,3341.0,114.7112,114.7376,114.6936,114.72,3341.0
2019-09-12 14:20:00,130.38,130.38,130.32,130.35,4252.0,114.7288,114.7288,114.676,114.7024,4252.0
2019-09-12 14:25:00,130.37,130.41,130.34,130.38,5759.0,114.72,114.7552,114.6936,114.7288,5759.0
2019-09-12 14:30:00,130.36,130.45,130.36,130.42,4313.0,114.7112,114.7904,114.7112,114.764,4313.0
2019-09-12 14:35:00,130.42,130.48,130.42,130.46,17860.0,114.764,114.8168,114.764,114.7992,17860.0
2019-09-12 14:40:00,130.48,130.55,130.46,130.48,4606.0,114.8168,114.8784,114.7992,114.8168,4606.0
2019-09-12 14:45:00,130.48,130.5,130.45,130.47,4247.0,114.8168,114.8344,114.7904,114.808,4247.0
2019-09-12 14:50:00,130.46,130.5,130.43,130.44,4502.0,114.7992,114.8344,114.7728,114.7816,4502.0
2019-09-12 14:55:00,130.45,130.45,130.41,130.42,3042.0,114.7904,114.7904,114.7552,114.764,3042.0
2019-09-12 15:00:00,130.43,130.44,130.35,130.37,9295.0,114.7728,114.7816,114.7024,114.72,9295.0
2019-09-12 15:05:00,130.36,130.38,130.34,130.36,2500.0,114.7112,114.7288,114.6936,114.7112,2500.0
2019-09-12 15:10:00,130.35,130.38,130.34,130.35,13662.0,114.7024,114.7288,114.6936,114.7024,13662.0
2019-09-12 15:15:00,130.35,130.39,130.33,130.34,6102.0,114.7024,114.7376,114.6848,114.6936,6102.0
2019-09-12 15:20:00,130.34,130.41,130.34,130.39,3864.0,114.6936,114.7552,114.6936,114.7376,3864.0
2019-09-12 15:25:00,130.39,130.41,130.35,130.36,5014.0,114.7376,114.7552,114.7024,114.7112,5014.0
2019-09-12 15:30:00,130.35,130.42,130.33,130.38,30742.0,114.7024,114.764,114.6848,114.7288,30742.0
2019-09-12 15:35:00,130.36,130.39,130.36,130.37,11152.0,114.7112,114.7376,114.7112,114.72,11152.0
2019-09-12 15:40:00,130.38,130.38,130.31,130.36,12120.0,114.7288,114.7288,114.6672,114.7112,12120.0
2019-09-12 15:45:00,130.35,130.39,130.28,130.28,10177.0,114.7024,114.7376,114.6408,114.6408,10177.0
2019-09-12 15:50:00,130.26,130.29,130.23,130.29,21454.0,114.6232,114.6496,114.5968,114.6496,21454.0
2019-09-12 15:55:00,130.29,130.29,130.1,130.16,56919.0,114.6496,114.6496,114.4824,114.5352,56919.0
2019-09-13 09:30:00,130.54,130.73,130.54,130.65,101942.0,114.8696,115.0368,114.8696,114.9664,101942.0
2019-09-13 09:35:00,130.66,130.83,130.65,130.83,13150.0,114.9752,115.1248,114.9664,115.1248,13150.0
2019-09-13 09:40:00,130.82,130.83,130.68,130.71,16467.0,115.116,115.1248,114.9928,115.0192,16467.0
2019-09-13 09:45:00,130.73,130.73,130.65,130.69,3228.0,115.0368,115.0368,114.9664,115.0016,3228.0
2019-09-13 09:50:00,130.7,130.75,130.67,130.68,3766.0,115.0104,115.0544,114.984,114.9928,3766.0
2019-09-13 09:55:00,130.66,130.68,130.49,130.51,11200.0,114.9752,114.9928,114.8256,114.8432,11200.0
2019-09-13 10:00:00,130.52,130.57,130.48,130.53,3590.0,114.852,114.896,114.8168,114.8608,3590.0
2019-09-13 10:05:00,130.51,130.51,130.44,130.45,2707.0,114.8432,114.8432,114.7816,114.7904,2707.0
2019-09-13 10:10:00,130.41,130.48,130.4,130.41,2183.0,114.7552,114.8168,114.7464,114.7552,2183.0
2019-09-13 10:15:00,130.43,130.52,130.4,130.51,7238.0,114.7728,114.852,114.7464,114.8432,7238.0
2019-09-13 10:20:00,130.54,130.6,130.54,130.56,1687.0,114.8696,114.9224,114.8696,114.8872,1687.0
2019-09-13 10:25:00,130.6,130.66,130.58,130.58,7488.0,114.9224,114.9752,114.9048,114.9048,7488.0
2019-09-13 10:30:00,130.57,130.61,130.57,130.6,2851.0,114.896,114.9312,114.896,114.9224,2851.0
2019-09-13 10:35:00,130.58,130.59,130.53,130.53,1028.0,114.9048,114.9136,114.8608,114.8608,1028.0
2019-09-13 10:40:00,130.51,130.56,130.51,130.54,13057.0,114.8432,114.8872,114.8432,114.8696,13057.0
2019-09-13 10:45:00,130.54,130.6,130.53,130.59,10190.0,114.8696,114.9224,114.8608,114.9136,10190.0
2019-09-13 10:50:00,130.59,130.63,130.59,130.61,12922.0,114.9136,114.9488,114.9136,114.9312,12922.0
2019-09-13 10:55:00,130.62,130.64,130.58,130.63,18358.0,114.94,114.9576,114.9048,114.9488,18358.0
2019-09-13 11:00:00,130.64,130.66,130.61,130.61,14067.0,114.9576,114.9752,114.9312,114.9312,14067.0
2019-09-13 11:05:00,130.62,130.7,130.59,130.69,36098.0,114.94,115.0104,114.9136,115.0016,36098.0
2019-09-13 11:10:00,130.69,130.71,130.68,130.69,11183.0,115.0016,115.0192,114.9928,115.0016,11183.0
2019-09-13 11:15:00,130.68,130.69,130.65,130.68,16412.0,114.9928,115.0016,114.9664,114.9928,16412.0
2019-09-13 11:20:00,130.68,130.68,130.62,130.64,11721.0,114.9928,114.9928,114.94,114.9576,11721.0
2019-09-13 11:25:00,130.66,130.66,130.52,130.58,16275.0,114.9752,114.9752,114.852,114.9048,16275.0
2019-09-13 11:30:00,130.58,130.62,130.54,130.58,18335.0,114.9048,114.94,114.8696,114.9048,18335.0
2019-09-13 11:35:00,130.58,130.6,130.53,130.55,14150.0,114.9048,114.9224,114.8608,114.8784,14150.0
2019-09-13 11:40:00,130.56,130.62,130.54,130.61,11802.0,114.8872,114.94,114.8696,114.9312,11802.0
2019-09-13 11:45:00,130.62,130.63,130.58,130.63,12100.0,114.94,114.9488,114.9048,114.9488,12100.0
2019-09-13 11:50:00,130.64,130.65,130.59,130.59,21540.0,114.9576,114.9664,114.9136,114.9136,21540.0
2019-09-13 11:55:00,130.6,130.62,130.56,130.56,12389.0,114.9224,114.94,114.8872,114.8872,12389.0
2019-09-13 12:00:00,130.56,130.59,130.52,130.59,36203.0,114.8872,114.9136,114.852,114.9136,36203.0
2019-09-13 12:05:00,130.6,130.64,130.6,130.63,26588.0,114.9224,114.9576,114.9224,114.9488,26588.0
2019-09-13 12:10:00,130.62,130.62,130.59,130.6,14298.0,114.94,114.94,114.9136,114.9224,14298.0
2019-09-13 12:15:00,130.62,130.65,130.6,130.61,19211.0,114.94,114.9664,114.9224,114.9312,19211.0
2019-09-13 12:20:00,130.61,130.61,130.52,130.54,13482.0,114.9312,114.9312,114.852,114.8696,13482.0
2019-09-13 12:25:00,130.53,130.54,130.46,130.49,19989.0,114.8608,114.8696,114.7992,114.8256,19989.0
2019-09-13 12:30:00,130.49,130.54,130.48,130.53,15241.0,114.8256,114.8696,114.8168,114.8608,15241.0
2019-09-13 12:35:00,130.55,130.59,130.54,130.57,8116.0,114.8784,114.9136,114.8696,114.896,8116.0
2019-09-13 12:40:00,130.58,130.58,130.52,130.55,10111.0,114.9048,114.9048,114.852,114.8784,10111.0
2019-09-13 12:45:00,130.55,130.55,130.5,130.53,8628.0,114.8784,114.8784,114.8344,114.8608,8628.0
2019-09-13 12:50:00,130.54,130.6,130.53,130.56,12556.0,114.8696,114.9224,114.8608,114.8872,12556.0
2019-09-13 12:55:00,130.56,130.58,130.55,130.58,7968.0,114.8872,114.9048,114.8784,114.9048,7968.0
2019-09-13 13:00:00,130.57,130.58,130.54,130.55,4071.0,114.896,114.9048,114.8696,114.8784,4071.0
2019-09-13 13:05:00,130.56,130.57,130.56,130.57,5904.0,114.8872,114.896,114.8872,114.896,5904.0
2019-09-13 13:10:00,130.58,130.61,130.58,130.61,11873.0,114.9048,114.9312,114.9048,114.9312,11873.0
2019-09-13 13:15:00,130.61,130.62,130.6,130.61,25738.0,114.9312,114.94,114.9224,114.9312,25738.0
2019-09-13 13:20:00,130.62,130.62,130.57,130.57,12974.0,114.94,114.94,114.896,114.896,12974.0
2019-09-13 13:25:00,130.57,130.59,130.57,130.58,6586.0,114.896,114.9136,114.896,114.9048,6586.0
2019-09-13 13:30:00,130.59,130.59,130.52,130.52,6936.0,114.9136,114.9136,114.852,114.852,6936.0
2019-09-13 13:35:00,130.51,130.51,130.46,130.47,187875.0,114.8432,114.8432,114.7992,114.808,187875.0
2019-09-13 13:40:00,130.47,130.47,130.38,130.38,12545.0,114.808,114.808,114.7288,114.7288,12545.0
2019-09-13 13:45:00,130.38,130.49,130.36,130.49,16371.0,114.7288,114.8256,114.7112,114.8256,16371.0
2019-09-13 13:50:00,130.51,130.52,130.49,130.52,8189.0,114.8432,114.852,114.8256,114.852,8189.0
2019-09-13 13:55:00,130.5,130.5,130.4,130.4,5722.0,114.8344,114.8344,114.7464,114.7464,5722.0
2019-09-13 14:00:00,130.42,130.48,130.42,130.47,37381.0,114.764,114.8168,114.764,114.808,37381.0
2019-09-13 14:05:00,130.47,130.49,130.47,130.48,4258.0,114.808,114.8256,114.808,114.8168,4258.0
2019-09-13 14:10:00,130.45,130.47,130.42,130.42,4033.0,114.7904,114.808,114.764,114.764,4033.0
2019-09-13 14:15:00,130.41,130.42,130.34,130.35,16637.0,114.7552,114.764,114.6936,114.7024,16637.0
2019-09-13 14:20:00,130.38,130.4,130.35,130.4,9548.0,114.7288,114.7464,114.7024,114.7464,9548.0
2019-09-13 14:25:00,130.4,130.42,130.38,130.42,11792.0,114.7464,114.764,114.7288,114.764,11792.0
2019-09-13 14:30:00,130.43,130.44,130.4,130.42,14766.0,114.7728,114.7816,114.7464,114.764,14766.0
2019-09-13 14:35:00,130.44,130.45,130.42,130.42,7439.0,114.7816,114.7904,114.764,114.764,7439.0
2019-09-13 14:40:00,130.41,130.43,130.4,130.42,1485.0,114.7552,114.7728,114.7464,114.764,1485.0
2019-09-13 14:45:00,130.42,130.42,130.37,130.37,4472.0,114.764,114.764,114.72,114.72,4472.0
2019-09-13 14:50:00,130.37,130.41,130.36,130.38,4211.0,114.72,114.7552,114.7112,114.7288,4211.0
2019-09-13 14:55:00,130.37,130.4,130.34,130.35,6883.0,114.72,114.7464,114.6936,114.7024,6883.0
2019-09-13 15:00:00,130.35,130.35,130.27,130.29,25944.0,114.7024,114.7024,114.632,114.6496,25944.0
2019-09-13 15:05:00,130.29,130.29,130.19,130.2,8040.0,114.6496,114.6496,114.5616,114.5704,8040.0
2019-09-13 15:10:00,130.2,130.25,130.2,130.23,13004.0,114.5704,114.6144,114.5704,114.5968,13004.0
2019-09-13 15:15:00,130.21,130.22,130.16,130.2,5069.0,114.5792,114.588,114.5352,114.5704,5069.0
2019-09-13 15:20:00,130.19,130.26,130.18,130.26,2535.0,114.5616,114.6232,114.5528,114.6232,2535.0
2019-09-13 15:25:00,130.28,130.31,130.27,130.29,5748.0,114.6408,114.6672,114.632,114.6496,5748.0
2019-09-13 15:30:00,130.29,130.33,130.28,130.31,10821.0,114.6496,114.6848,114.6408,114.6672,10821.0
2019-09-13 15:35:00,130.31,130.36,130.31,130.32,70713.0,114.6672,114.7112,114.6672,114.676,70713.0
2019-09-13 15:40:00,130.31,130.38,130.28,130.37,33155.0,114.6672,114.7288,114.6408,114.72,33155.0
2019-09-13 15:45:00,130.38,130.41,130.35,130.4,20962.0,114.7288,114.7552,114.7024,114.7464,20962.0
2019-09-13 15:50:00,130.43,130.48,130.36,130.37,28118.0,114.7728,114.8168,114.7112,114.72,28118.0
2019-09-13 15:55:00,130.37,130.42,130.26,130.28,218149.0,114.72,114.764,114.6232,114.6408,218149.0
2019-09-16 09:30:00,130.1,130.17,129.91,130.12,22251.0,114.4824,114.544,114.3152,114.5,22251.0
2019-09-16 09:35:00,130.13,130.19,129.96,129.97,4348.0,114.5088,114.5616,114.3592,114.368,4348.0
2019-09-16 09:40:00,130.03,130.14,129.97,130.12,43491.0,114.4208,114.5176,114.368,114.5,43491.0
2019-09-16 09:45:00,130.12,130.17,130.05,130.08,5124.0,114.5,114.544,114.4384,114.4648,5124.0
2019-09-16 09:50:00,130.09,130.25,130.09,130.21,5574.0,114.4736,114.6144,114.4736,114.5792,5574.0
2019-09-16 09:55:00,130.24,130.27,130.2,130.22,8178.0,114.6056,114.632,114.5704,114.588,8178.0
2019-09-16 10:00:00,130.21,130.25,130.18,130.25,4976.0,114.5792,114.6144,114.5528,114.6144,4976.0
2019-09-16 10:05:00,130.24,130.27,130.11,130.11,11795.0,114.6056,114.632,114.4912,114.4912,11795.0
2019-09-16 10:10:00,130.13,130.15,130.1,130.11,1301.0,114.5088,114.5264,114.4824,114.4912,1301.0
2019-09-16 10:15:00,130.09,130.17,130.08,130.14,3093.0,114.4736,114.544,114.4648,114.5176,3093.0
2019-09-16 10:20:00,130.16,130.22,130.15,130.2,1579.0,114.5352,114.588,114.5264,114.5704,1579.0
2019-09-16 10:25:00,130.2,130.21,130.06,130.07,1048.0,114.5704,114.5792,114.4472,114.456,1048.0
2019-09-16 10:30:00,130.07,130.09,130.0,130.05,1698.0,114.456,114.4736,114.3944,114.4384,1698.0
2019-09-16 10:35:00,130.02,130.06,130.02,130.04,13644.0,114.412,114.4472,114.412,114.4296,13644.0
2019-09-16 10:40:00,130.02,130.09,130.02,130.05,8312.0,114.412,114.4736,114.412,114.4384,8312.0
2019-09-16 10:45:00,130.06,130.08,130.02,130.02,2643.0,114.4472,114.4648,114.412,114.412,2643.0
2019-09-16 10:50:00,130.04,130.12,129.99,130.01,5489.0,114.4296,114.5,114.3856,114.4032,5489.0
2019-09-16 10:55:00,130.02,130.12,130.02,130.09,6063.0,114.412,114.5,114.412,114.4736,6063.0
2019-09-16 11:00:00,130.1,130.13,130.09,130.13,9662.0,114.4824,114.5088,114.4736,114.5088,9662.0
2019-09-16 11:05:00,130.14,130.24,130.1,130.22,27526.0,114.5176,114.6056,114.4824,114.588,27526.0
2019-09-16 11:10:00,130.24,130.28,130.23,130.25,4563.0,114.6056,114.6408,114.5968,114.6144,4563.0
2019-09-16 11:15:00,130.26,130.28,130.22,130.24,8317.0,114.6232,114.6408,114.588,114.6056,8317.0
2019-09-16 11:20:00,130.19,130.23,130.16,130.17,3682.0,114.5616,114.5968,114.5352,114.544,3682.0
2019-09-16 11:25:00,130.21,130.23,130.18,130.19,2218.0,114.5792,114.5968,114.5528,114.5616,2218.0
2019-09-16 11:30:00,130.15,130.16,130.03,130.03,4043.0,114.5264,114.5352,114.4208,114.4208,4043.0
2019-09-16 11:35:00,130.03,130.1,130.03,130.09,7603.0,114.4208,114.4824,114.4208,114.4736,7603.0
2019-09-16 11:40:00,130.04,130.04,129.95,129.96,4184.0,114.4296,114.4296,114.3504,114.3592,4184.0
2019-09-16 11:45:00,129.98,129.99,129.92,129.93,10996.0,114.3768,114.3856,114.324,114.3328,10996.0
2019-09-16 11:50:00,129.9,129.98,129.9,129.96,18742.0,114.3064,114.3768,114.3064,114.3592,18742.0
2019-09-16 11:55:00,129.98,129.98,129.8,129.84,20992.0,114.3768,114.3768,114.2184,114.2536,20992.0
2019-09-16 12:00:00,129.85,129.93,129.85,129.91,8700.0,114.2624,114.3328,114.2624,114.3152,8700.0
2019-09-16 12:05:00,129.92,129.92,129.86,129.87,5293.0,114.324,114.324,114.2712,114.28,5293.0
2019-09-16 12:10:00,129.89,129.93,129.89,129.93,5600.0,114.2976,114.3328,114.2976,114.3328,5600.0
2019-09-16 12:15:00,129.92,129.93,129.9,129.9,8842.0,114.324,114.3328,114.3064,114.3064,8842.0
2019-09-16 12:20:00,129.88,129.9,129.87,129.88,4098.0,114.2888,114.3064,114.28,114.2888,4098.0
2019-09-16 12:25:00,129.9,129.94,129.88,129.94,2567.0,114.3064,114.3416,114.2888,114.3416,2567.0
2019-09-16 12:30:00,129.94,129.95,129.91,129.91,2171.0,114.3416,114.3504,114.3152,114.3152,2171.0
2019-09-16 12:35:00,129.91,129.95,129.87,129.95,4319.0,114.3152,114.3504,114.28,114.3504,4319.0
2019-09-16 12:40:00,129.96,129.96,129.84,129.87,11327.0,114.3592,114.3592,114.2536,114.28,11327.0
2019-09-16 12:45:00,129.88,129.94,129.87,129.94,6722.0,114.2888,114.3416,114.28,114.3416,6722.0
2019-09-16 12:50:00,129.94,130.02,129.94,130.0,17626.0,114.3416,114.412,114.3416,114.3944,17626.0
2019-09-16 12:55:00,129.98,130.0,129.94,129.99,4195.0,114.3768,114.3944,114.3416,114.3856,4195.0
2019-09-16 13:00:00,129.96,130.04,129.96,130.03,4683.0,114.3592,114.4296,114.3592,114.4208,4683.0
2019-09-16 13:05:00,130.03,130.08,130.02,130.08,10787.0,114.4208,114.4648,114.412,114.4648,10787.0
2019-09-16 13:10:00,130.08,130.1,130.06,130.1,9449.0,114.4648,114.4824,114.4472,114.4824,9449.0
2019-09-16 13:15:00,130.09,130.13,130.09,130.12,42598.0,114.4736,114.5088,114.4736,114.5,42598.0
2019-09-16 13:20:00,130.11,130.14,130.09,130.11,35346.0,114.4912,114.5176,114.4736,114.4912,35346.0
2019-09-16 13:25:00,130.1,130.14,130.09,130.11,15569.0,114.4824,114.5176,114.4736,114.4912,15569.0
2019-09-16 13:30:00,130.13,130.15,130.09,130.09,9537.0,114.5088,114.5264,114.4736,114.4736,9537.0
2019-09-16 13:35:00,130.08,130.12,130.07,130.1,15813.0,114.4648,114.5,114.456,114.4824,15813.0
2019-09-16 13:40:00,130.11,130.15,130.11,130.13,18064.0,114.4912,114.5264,114.4912,114.5088,18064.0
2019-09-16 13:45:00,130.13,130.14,130.1,130.13,9797.0,114.5088,114.5176,114.4824,114.5088,9797.0
2019-09-16 13:50:00,130.14,130.16,130.1,130.13,10687.0,114.5176,114.5352,114.4824,114.5088,10687.0
2019-09-16 13:55:00,130.14,130.18,130.13,130.18,10294.0,114.5176,114.5528,114.5088,114.5528,10294.0
2019-09-16 14:00:00,130.18,130.22,130.18,130.2,11935.0,114.5528,114.588,114.5528,114.5704,11935.0
2019-09-16 14:05:00,130.2,130.2,130.1,130.1,10050.0,114.5704,114.5704,114.4824,114.4824,10050.0
2019-09-16 14:10:00,130.09,130.13,130.09,130.09,14157.0,114.4736,114.5088,114.4736,114.4736,14157.0
2019-09-16 14:15:00,130.11,130.15,130.09,130.15,12922.0,114.4912,114.5264,114.4736,114.5264,12922.0
2019-09-16 14:20:00,130.14,130.17,130.12,130.16,9650.0,114.5176,114.544,114.5,114.5352,9650.0
2019-09-16 14:25:00,130.17,130.22,130.16,130.21,39949.0,114.544,114.588,114.5352,114.5792,39949.0
2019-09-16 14:30:00,130.2,130.2,130.14,130.17,14797.0,114.5704,114.5704,114.5176,114.544,14797.0
2019-09-16 14:35:00,130.15,130.17,130.12,130.16,9280.0,114.5264,114.544,114.5,114.5352,9280.0
2019-09-16 14:40:00,130.16,130.23,130.16,130.19,34200.0,114.5352,114.5968,114.5352,114.5616,34200.0
2019-09-16 14:45:00,130.19,130.22,130.16,130.22,48427.0,114.5616,114.588,114.5352,114.588,48427.0
2019-09-16 14:50:00,130.22,130.26,130.22,130.24,8069.0,114.588,114.6232,114.588,114.6056,8069.0
2019-09-16 14:55:00,130.23,130.25,130.21,130.23,14408.0,114.5968,114.6144,114.5792,114.5968,14408.0
2019-09-16 15:00:00,130.22,130.26,130.18,130.19,9290.0,114.588,114.6232,114.5528,114.5616,9290.0
2019-09-16 15:05:00,130.19,130.19,130.13,130.15,12905.0,114.5616,114.5616,114.5088,114.5264,12905.0
2019-09-16 15:10:00,130.16,130.26,130.16,130.25,9743.0,114.5352,114.6232,114.5352,114.6144,9743.0
2019-09-16 15:15:00,130.25,130.26,130.2,130.21,9517.0,114.6144,114.6232,114.5704,114.5792,9517.0
2019-09-16 15:20:00,130.22,130.23,130.15,130.18,9232.0,114.588,114.5968,114.5264,114.5528,9232.0
2019-09-16 15:25:00,130.17,130.21,130.14,130.15,28099.0,114.544,114.5792,114.5176,114.5264,28099.0
2019-09-16 15:30:00,130.14,130.17,130.11,130.17,38246.0,114.5176,114.544,114.4912,114.544,38246.0
2019-09-16 15:35:00,130.17,130.18,130.12,130.12,23833.0,114.544,114.5528,114.5,114.5,23833.0
2019-09-16 15:40:00,130.13,130.14,130.09,130.14,19914.0,114.5088,114.5176,114.4736,114.5176,19914.0
2019-09-16 15:45:00,130.14,130.2,130.11,130.13,14696.0,114.5176,114.5704,114.4912,114.5088,14696.0
2019-09-16 15:50:00,130.13,130.17,130.09,130.14,19867.0,114.5088,114.544,114.4736,114.5176,19867.0
2019-09-16 15:55:00,130.14,130.21,130.11,130.15,56052.0,114.5176,114.5792,114.4912,114.5264,56052.0
2019-09-17 09:30:00,129.98,129.98,129.72,129.82,56106.0,114.3768,114.3768,114.148,114.236,56106.0
2019-09-17 09:35:00,129.81,129.89,129.76,129.88,22306.0,114.2272,114.2976,114.1832,114.2888,22306.0
2019-09-17 09:40:00,129.88,129.93,129.66,129.66,20880.0,114.2888,114.3328,114.0952,114.0952,20880.0
2019-09-17 09:45:00,129.68,129.78,129.68,129.76,7115.0,114.1128,114.2008,114.1128,114.1832,7115.0
2019-09-17 09:50:00,129.78,129.79,129.65,129.68,3989.0,114.2008,114.2096,114.0864,114.1128,3989.0
2019-09-17 09:55:00,129.68,129.85,129.68,129.81,2980.0,114.1128,114.2624,114.1128,114.2272,2980.0
2019-09-17 10:00:00,129.82,129.85,129.71,129.72,2769.0,114.236,114.2624,114.1392,114.148,2769.0
2019-09-17 10:05:00,129.7,129.72,129.64,129.69,6177.0,114.1304,114.148,114.0776,114.1216,6177.0
2019-09-17 10:10:00,129.68,129.75,129.66,129.71,1930.0,114.1128,114.1744,114.0952,114.1392,1930.0
2019-09-17 10:15:00,129.72,129.79,129.72,129.79,6282.0,114.148,114.2096,114.148,114.2096,6282.0
2019-09-17 10:20:00,129.79,129.79,129.7,129.7,1059.0,114.2096,114.2096,114.1304,114.1304,1059.0
2019-09-17 10:25:00,129.74,129.81,129.74,129.77,2558.0,114.1656,114.2272,114.1656,114.192,2558.0
2019-09-17 10:30:00,129.81,129.85,129.81,129.85,3321.0,114.2272,114.2624,114.2272,114.2624,3321.0
2019-09-17 10:35:00,129.83,129.85,129.79,129.82,4838.0,114.2448,114.2624,114.2096,114.236,4838.0
2019-09-17 10:40:00,129.83,129.85,129.8,129.8,8222.0,114.2448,114.2624,114.2184,114.2184,8222.0
2019-09-17 10:45:00,129.79,129.86,129.78,129.81,7724.0,114.2096,114.2712,114.2008,114.2272,7724.0
2019-09-17 10:50:00,129.81,129.82,129.76,129.76,5097.0,114.2272,114.236,114.1832,114.1832,5097.0
2019-09-17 10:55:00,129.79,129.8,129.76,129.77,10379.0,114.2096,114.2184,114.1832,114.192,10379.0
2019-09-17 11:00:00,129.76,129.86,129.76,129.86,5762.0,114.1832,114.2712,114.1832,114.2712,5762.0
2019-09-17 11:05:00,129.87,129.89,129.82,129.87,6620.0,114.28,114.2976,114.236,114.28,6620.0
2019-09-17 11:10:00,129.84,129.87,129.82,129.83,7242.0,114.2536,114.28,114.236,114.2448,7242.0
2019-09-17 11:15:00,129.84,129.88,129.78,129.8,2574.0,114.2536,114.2888,114.2008,114.2184,2574.0
2019-09-17 11:20:00,129.76,129.96,129.76,129.95,24123.0,114.1832,114.3592,114.1832,114.3504,24123.0
2019-09-17 11:25:00,129.95,129.97,129.87,129.9,8246.0,114.3504,114.368,114.28,114.3064,8246.0
2019-09-17 11:30:00,129.9,129.93,129.87,129.89,6648.0,114.3064,114.3328,114.28,114.2976,6648.0
2019-09-17 11:35:00,129.89,129.94,129.88,129.94,4927.0,114.2976,114.3416,114.2888,114.3416,4927.0
2019-09-17 11:40:00,129.94,129.96,129.93,129.96,5232.0,114.3416,114.3592,114.3328,114.3592,5232.0
2019-09-17 11:45:00,129.94,129.98,129.94,129.94,4354.0,114.3416,114.3768,114.3416,114.3416,4354.0
2019-09-17 11:50:00,129.9,129.95,129.9,129.92,9927.0,114.3064,114.3504,114.3064,114.324,9927.0
2019-09-17 11:55:00,129.92,129.92,129.87,129.91,10783.0,114.324,114.324,114.28,114.3152,10783.0
2019-09-17 12:00:00,129.93,129.95,129.92,129.94,11450.0,114.3328,114.3504,114.324,114.3416,11450.0
2019-09-17 12:05:00,129.94,129.97,129.87,129.88,5959.0,114.3416,114.368,114.28,114.2888,5959.0
2019-09-17 12:10:00,129.88,129.91,129.87,129.88,15884.0,114.2888,114.3152,114.28,114.2888,15884.0
2019-09-17 12:15:00,129.88,129.89,129.86,129.87,20007.0,114.2888,114.2976,114.2712,114.28,20007.0
2019-09-17 12:20:00,129.86,129.87,129.83,129.83,37917.0,114.2712,114.28,114.2448,114.2448,37917.0
2019-09-17 12:25:00,129.84,129.87,129.81,129.87,6633.0,114.2536,114.28,114.2272,114.28,6633.0
2019-09-17 12:30:00,129.87,129.89,129.86,129.86,6128.0,114.28,114.2976,114.2712,114.2712,6128.0
2019-09-17 12:35:00,129.87,129.87,129.79,129.8,8510.0,114.28,114.28,114.2096,114.2184,8510.0
2019-09-17 12:40:00,129.8,129.83,129.78,129.79,8662.0,114.2184,114.2448,114.2008,114.2096,8662.0
2019-09-17 12:45:00,129.79,129.81,129.79,129.81,5078.0,114.2096,114.2272,114.2096,114.2272,5078.0
2019-09-17 12:50:00,129.79,129.82,129.78,129.8,7898.0,114.2096,114.236,114.2008,114.2184,7898.0
2019-09-17 12:55:00,129.81,129.83,129.79,129.8,3901.0,114.2272,114.2448,114.2096,114.2184,3901.0
2019-09-17 13:00:00,129.81,129.82,129.79,129.81,27820.0,114.2272,114.236,114.2096,114.2272,27820.0
2019-09-17 13:05:00,129.8,129.84,129.8,129.84,3129.0,114.2184,114.2536,114.2184,114.2536,3129.0
2019-09-17 13:10:00,129.86,129.88,129.84,129.87,4856.0,114.2712,114.2888,114.2536,114.28,4856.0
2019-09-17 13:15:00,129.88,129.92,129.88,129.92,5528.0,114.2888,114.324,114.2888,114.324,5528.0
2019-09-17 13:20:00,129.92,129.93,129.91,129.92,5292.0,114.324,114.3328,114.3152,114.324,5292.0
2019-09-17 13:25:00,129.92,129.93,129.88,129.89,4395.0,114.324,114.3328,114.2888,114.2976,4395.0
2019-09-17 13:30:00,129.89,129.93,129.88,129.91,3838.0,114.2976,114.3328,114.2888,114.3152,3838.0
2019-09-17 13:35:00,129.92,129.93,129.89,129.9,11750.0,114.324,114.3328,114.2976,114.3064,11750.0
2019-09-17 13:40:00,129.88,129.91,129.87,129.9,11737.0,114.2888,114.3152,114.28,114.3064,11737.0
2019-09-17 13:45:00,129.9,129.91,129.85,129.88,42104.0,114.3064,114.3152,114.2624,114.2888,42104.0
2019-09-17 13:50:00,129.87,129.9,129.87,129.9,13763.0,114.28,114.3064,114.28,114.3064,13763.0
2019-09-17 13:55:00,129.89,130.05,129.86,129.92,23959.0,114.2976,114.4384,114.2712,114.324,23959.0
2019-09-17 14:00:00,129.93,130.03,129.93,130.0,14972.0,114.3328,114.4208,114.3328,114.3944,14972.0
2019-09-17 14:05:00,130.0,130.03,129.92,129.95,12791.0,114.3944,114.4208,114.324,114.3504,12791.0
2019-09-17 14:10:00,129.96,129.98,129.88,129.9,4757.0,114.3592,114.3768,114.2888,114.3064,4757.0
2019-09-17 14:15:00,129.9,129.93,129.88,129.9,7789.0,114.3064,114.3328,114.2888,114.3064,7789.0
2019-09-17 14:20:00,129.87,129.87,129.81,129.82,5746.0,114.28,114.28,114.2272,114.236,5746.0
2019-09-17 14:25:00,129.81,129.84,129.8,129.84,20636.0,114.2272,114.2536,114.2184,114.2536,20636.0
2019-09-17 14:30:00,129.84,129.86,129.83,129.86,35657.0,114.2536,114.2712,114.2448,114.2712,35657.0
2019-09-17 14:35:00,129.87,129.88,129.85,129.85,24891.0,114.28,114.2888,114.2624,114.2624,24891.0
2019-09-17 14:40:00,129.86,129.92,129.85,129.9,7905.0,114.2712,114.324,114.2624,114.3064,7905.0
2019-09-17 14:45:00,129.91,129.92,129.9,129.91,7120.0,114.3152,114.324,114.3064,114.3152,7120.0
2019-09-17 14:50:00,129.91,129.92,129.9,129.91,6445.0,114.3152,114.324,114.3064,114.3152,6445.0
2019-09-17 14:55:00,129.9,129.93,129.87,129.88,23781.0,114.3064,114.3328,114.28,114.2888,23781.0
2019-09-17 15:00:00,129.9,129.92,129.87,129.88,29423.0,114.3064,114.324,114.28,114.2888,29423.0
2019-09-17 15:05:00,129.88,129.92,129.88,129.9,2496.0,114.2888,114.324,114.2888,114.3064,2496.0
2019-09-17 15:10:00,129.9,129.9,129.86,129.86,14927.0,114.3064,114.3064,114.2712,114.2712,14927.0
2019-09-17 15:15:00,129.87,129.89,129.82,129.83,60316.0,114.28,114.2976,114.236,114.2448,60316.0
2019-09-17 15:20:00,129.84,129.88,129.83,129.85,9479.0,114.2536,114.2888,114.2448,114.2624,9479.0
2019-09-17 15:25:00,129.86,129.91,129.85,129.91,16495.0,114.2712,114.3152,114.2624,114.3152,16495.0
2019-09-17 15:30:00,129.91,129.98,129.9,129.98,8735.0,114.3152,114.3768,114.3064,114.3768,8735.0
2019-09-17 15:35:00,129.99,130.05,129.98,130.05,10103.0,114.3856,114.4384,114.3768,114.4384,10103.0
2019-09-17 15:40:00,130.06,130.09,130.04,130.09,21320.0,114.4472,114.4736,114.4296,114.4736,21320.0
2019-09-17 15:45:00,130.09,130.11,130.08,130.09,34904.0,114.4736,114.4912,114.4648,114.4736,34904.0
2019-09-17 15:50:00,130.09,130.1,130.04,130.09,20407.0,114.4736,114.4824,114.4296,114.4736,20407.0
2019-09-17 15:55:00,130.08,130.13,130.06,130.08,106922.0,114.4648,114.5088,114.4472,114.4648,106922.0
2019-09-18 09:30:00,129.92,130.16,129.63,129.67,35893.0,114.324,114.5352,114.0688,114.104,35893.0
2019-09-18 09:35:00,129.66,129.73,129.6,129.65,4667.0,114.0952,114.1568,114.0424,114.0864,4667.0
2019-09-18 09:40:00,129.71,129.73,129.68,129.68,18100.0,114.1392,114.1568,114.1128,114.1128,18100.0
2019-09-18 09:45:00,129.71,129.75,129.69,129.69,2518.0,114.1392,114.1744,114.1216,114.1216,2518.0
2019-09-18 09:50:00,129.7,129.7,129.64,129.68,4046.0,114.1304,114.1304,114.0776,114.1128,4046.0
2019-09-18 09:55:00,129.65,129.73,129.65,129.73,5266.0,114.0864,114.1568,114.0864,114.1568,5266.0
2019-09-18 10:00:00,129.72,129.72,129.67,129.68,10200.0,114.148,114.148,114.104,114.1128,10200.0
2019-09-18 10:05:00,129.66,129.73,129.66,129.73,4179.0,114.0952,114.1568,114.0952,114.1568,4179.0
2019-09-18 10:10:00,129.74,129.78,129.72,129.78,8869.0,114.1656,114.2008,114.148,114.2008,8869.0
2019-09-18 10:15:00,129.76,129.85,129.76,129.8,5216.0,114.1832,114.2624,114.1832,114.2184,5216.0
2019-09-18 10:20:00,129.76,129.8,129.75,129.79,5565.0,114.1832,114.2184,114.1744,114.2096,5565.0
2019-09-18 10:25:00,129.82,129.86,129.8,129.86,4488.0,114.236,114.2712,114.2184,114.2712,4488.0
2019-09-18 10:30:00,129.87,129.88,129.82,129.86,5897.0,114.28,114.2888,114.236,114.2712,5897.0
2019-09-18 10:35:00,129.84,129.89,129.83,129.84,4109.0,114.2536,114.2976,114.2448,114.2536,4109.0
2019-09-18 10:40:00,129.82,129.85,129.81,129.82,1594.0,114.236,114.2624,114.2272,114.236,1594.0
2019-09-18 10:45:00,129.84,129.84,129.79,129.8,728.0,114.2536,114.2536,114.2096,114.2184,728.0
2019-09-18 10:50:00,129.79,129.79,129.72,129.72,1066.0,114.2096,114.2096,114.148,114.148,1066.0
2019-09-18 10:55:00,129.72,129.75,129.7,129.7,15435.0,114.148,114.1744,114.1304,114.1304,15435.0
2019-09-18 11:00:00,129.71,129.73,129.69,129.73,4940.0,114.1392,114.1568,114.1216,114.1568,4940.0
2019-09-18 11:05:00,129.71,129.71,129.66,129.68,18208.0,114.1392,114.1392,114.0952,114.1128,18208.0
2019-09-18 11:10:00,129.68,129.71,129.66,129.68,14010.0,114.1128,114.1392,114.0952,114.1128,14010.0
2019-09-18 11:15:00,129.69,129.73,129.66,129.7,2563.0,114.1216,114.1568,114.0952,114.1304,2563.0
2019-09-18 11:20:00,129.7,129.7,129.67,129.69,1790.0,114.1304,114.1304,114.104,114.1216,1790.0
2019-09-18 11:25:00,129.67,129.68,129.67,129.67,1407.0,114.104,114.1128,114.104,114.104,1407.0
2019-09-18 11:30:00,129.65,129.66,129.61,129.63,2425.0,114.0864,114.0952,114.0512,114.0688,2425.0
2019-09-18 11:35:00,129.62,129.63,129.6,129.61,3587.0,114.06,114.0688,114.0424,114.0512,3587.0
2019-09-18 11:40:00,129.61,129.61,129.58,129.6,1609.0,114.0512,114.0512,114.0248,114.0424,1609.0
2019-09-18 11:45:00,129.59,129.6,129.57,129.6,4804.0,114.0336,114.0424,114.016,114.0424,4804.0
2019-09-18 11:50:00,129.59,129.62,129.59,129.61,1881.0,114.0336,114.06,114.0336,114.0512,1881.0
2019-09-18 11:55:00,129.61,129.7,129.61,129.69,10345.0,114.0512,114.1304,114.0512,114.1216,10345.0
2019-09-18 12:00:00,129.69,129.69,129.66,129.66,2425.0,114.1216,114.1216,114.0952,114.0952,2425.0
2019-09-18 12:05:00,129.67,129.7,129.66,129.67,1690.0,114.104,114.1304,114.0952,114.104,1690.0
2019-09-18 12:10:00,129.68,129.69,129.64,129.65,2217.0,114.1128,114.1216,114.0776,114.0864,2217.0
2019-09-18 12:15:00,129.66,129.66,129.64,129.65,4554.0,114.0952,114.0952,114.0776,114.0864,4554.0
2019-09-18 12:20:00,129.66,129.69,129.66,129.68,2232.0,114.0952,114.1216,114.0952,114.1128,2232.0
2019-09-18 12:25:00,129.65,129.68,129.65,129.68,551.0,114.0864,114.1128,114.0864,114.1128,551.0
2019-09-18 12:30:00,129.69,129.71,129.69,129.71,1653.0,114.1216,114.1392,114.1216,114.1392,1653.0
2019-09-18 12:35:00,129.73,129.74,129.7,129.72,2232.0,114.1568,114.1656,114.1304,114.148,2232.0
2019-09-18 12:40:00,129.72,129.74,129.71,129.71,8337.0,114.148,114.1656,114.1392,114.1392,8337.0
2019-09-18 12:45:00,129.71,129.72,129.71,129.72,1950.0,114.1392,114.148,114.1392,114.148,1950.0
2019-09-18 12:50:00,129.72,129.72,129.69,129.7,6804.0,114.148,114.148,114.1216,114.1304,6804.0
2019-09-18 12:55:00,129.68,129.7,129.67,129.69,4582.0,114.1128,114.1304,114.104,114.1216,4582.0
2019-09-18 13:00:00,129.7,129.71,129.65,129.69,7617.0,114.1304,114.1392,114.0864,114.1216,7617.0
2019-09-18 13:05:00,129.69,129.69,129.66,129.67,3268.0,114.1216,114.1216,114.0952,114.104,3268.0
2019-09-18 13:10:00,129.68,129.68,129.65,129.67,11108.0,114.1128,114.1128,114.0864,114.104,11108.0
2019-09-18 13:15:00,129.66,129.68,129.66,129.67,6787.0,114.0952,114.1128,114.0952,114.104,6787.0
2019-09-18 13:20:00,129.67,129.67,129.66,129.67,740.0,114.104,114.104,114.0952,114.104,740.0
2019-09-18 13:25:00,129.67,129.67,129.62,129.62,4132.0,114.104,114.104,114.06,114.06,4132.0
2019-09-18 13:30:00,129.61,129.63,129.6,129.63,1573.0,114.0512,114.0688,114.0424,114.0688,1573.0
2019-09-18 13:35:00,129.62,129.69,129.6,129.69,9368.0,114.06,114.1216,114.0424,114.1216,9368.0
2019-09-18 13:40:00,129.69,129.71,129.68,129.71,21094.0,114.1216,114.1392,114.1128,114.1392,21094.0
2019-09-18 13:45:00,129.71,129.73,129.69,129.73,1400.0,114.1392,114.1568,114.1216,114.1568,1400.0
2019-09-18 13:50:00,129.71,129.78,129.71,129.78,3455.0,114.1392,114.2008,114.1392,114.2008,3455.0
2019-09-18 13:55:00,129.81,129.83,129.77,129.78,8529.0,114.2272,114.2448,114.192,114.2008,8529.0
2019-09-18 14:00:00,129.77,129.86,129.47,129.7,20045.0,114.192,114.2712,113.928,114.1304,20045.0
2019-09-18 14:05:00,129.77,129.92,129.72,129.76,4072.0,114.192,114.324,114.148,114.1832,4072.0
2019-09-18 14:10:00,129.58,129.58,129.28,129.28,2654.0,114.0248,114.0248,113.7609,113.7609,2654.0
2019-09-18 14:15:00,129.26,129.43,129.25,129.26,8201.0,113.7433,113.8928,113.7345,113.7433,8201.0
2019-09-18 14:20:00,129.27,129.42,129.25,129.35,4272.0,113.7521,113.884,113.7345,113.8224,4272.0
2019-09-18 14:25:00,129.33,129.36,129.28,129.3,2805.0,113.8048,113.8312,113.7609,113.7785,2805.0
2019-09-18 14:30:00,129.33,129.37,129.21,129.37,21654.0,113.8048,113.84,113.6993,113.84,21654.0
2019-09-18 14:35:00,129.37,129.39,129.21,129.26,23836.0,113.84,113.8576,113.6993,113.7433,23836.0
2019-09-18 14:40:00,129.29,129.38,129.24,129.33,8588.0,113.7697,113.8488,113.7257,113.8048,8588.0
2019-09-18 14:45:00,129.31,129.32,129.17,129.28,25403.0,113.7873,113.7961,113.6641,113.7609,25403.0
2019-09-18 14:50:00,129.26,129.5,129.26,129.49,9838.0,113.7433,113.9544,113.7433,113.9456,9838.0
2019-09-18 14:55:00,129.49,129.5,129.4,129.42,10729.0,113.9456,113.9544,113.8664,113.884,10729.0
2019-09-18 15:00:00,129.39,129.46,129.35,129.39,4429.0,113.8576,113.9192,113.8224,113.8576,4429.0
2019-09-18 15:05:00,129.41,129.53,129.38,129.53,13435.0,113.8752,113.9808,113.8488,113.9808,13435.0
2019-09-18 15:10:00,129.56,129.63,129.55,129.59,5843.0,114.0072,114.0688,113.9984,114.0336,5843.0
2019-09-18 15:15:00,129.58,129.71,129.57,129.7,37273.0,114.0248,114.1392,114.016,114.1304,37273.0
2019-09-18 15:20:00,129.7,129.75,129.64,129.69,66913.0,114.1304,114.1744,114.0776,114.1216,66913.0
2019-09-18 15:25:00,129.69,129.75,129.68,129.71,26727.0,114.1216,114.1744,114.1128,114.1392,26727.0
2019-09-18 15:30:00,129.73,130.04,129.73,130.02,57645.0,114.1568,114.4296,114.1568,114.412,57645.0
2019-09-18 15:35:00,130.01,130.09,129.98,130.02,22063.0,114.4032,114.4736,114.3768,114.412,22063.0
2019-09-18 15:40:00,130.05,130.13,130.0,130.1,17843.0,114.4384,114.5088,114.3944,114.4824,17843.0
2019-09-18 15:45:00,130.15,130.15,130.04,130.09,4491.0,114.5264,114.5264,114.4296,114.4736,4491.0
2019-09-18 15:50:00,130.09,130.1,129.99,130.03,16182.0,114.4736,114.4824,114.3856,114.4208,16182.0
2019-09-18 15:55:00,130.05,130.1,130.01,130.07,69888.0,114.4384,114.4824,114.4032,114.456,69888.0
2019-09-19 09:30:00,130.33,130.48,130.21,130.43,60287.0,114.6848,114.8168,114.5792,114.7728,60287.0
2019-09-19 09:35:00,130.4,130.43,130.36,130.38,43535.0,114.7464,114.7728,114.7112,114.7288,43535.0
2019-09-19 09:40:00,130.36,130.36,130.24,130.31,70617.0,114.7112,114.7112,114.6056,114.6672,70617.0
2019-09-19 09:45:00,130.32,130.33,130.21,130.23,23672.0,114.676,114.6848,114.5792,114.5968,23672.0
2019-09-19 09:50:00,130.24,130.24,130.17,130.22,19835.0,114.6056,114.6056,114.544,114.588,19835.0
2019-09-19 09:55:00,130.23,130.27,130.22,130.22,21001.0,114.5968,114.632,114.588,114.588,21001.0
2019-09-19 10:00:00,130.22,130.27,130.2,130.2,14863.0,114.588,114.632,114.5704,114.5704,14863.0
2019-09-19 10:05:00,130.26,130.27,130.21,130.24,14841.0,114.6232,114.632,114.5792,114.6056,14841.0
2019-09-19 10:10:00,130.25,130.32,130.22,130.32,24808.0,114.6144,114.676,114.588,114.676,24808.0
2019-09-19 10:15:00,130.34,130.43,130.32,130.43,11103.0,114.6936,114.7728,114.676,114.7728,11103.0
2019-09-19 10:20:00,130.44,130.47,130.38,130.4,20127.0,114.7816,114.808,114.7288,114.7464,20127.0
2019-09-19 10:25:00,130.38,130.4,130.34,130.35,41814.0,114.7288,114.7464,114.6936,114.7024,41814.0
2019-09-19 10:30:00,130.34,130.43,130.34,130.43,12168.0,114.6936,114.7728,114.6936,114.7728,12168.0
2019-09-19 10:35:00,130.42,130.45,130.39,130.42,64256.0,114.764,114.7904,114.7376,114.764,64256.0
2019-09-19 10:40:00,130.42,130.45,130.4,130.44,26160.0,114.764,114.7904,114.7464,114.7816,26160.0
2019-09-19 10:45:00,130.44,130.46,130.42,130.44,26253.0,114.7816,114.7992,114.764,114.7816,26253.0
2019-09-19 10:50:00,130.44,130.45,130.4,130.41,23023.0,114.7816,114.7904,114.7464,114.7552,23023.0
2019-09-19 10:55:00,130.41,130.41,130.32,130.34,13288.0,114.7552,114.7552,114.676,114.6936,13288.0
2019-09-19 11:00:00,130.33,130.35,130.3,130.32,18103.0,114.6848,114.7024,114.6584,114.676,18103.0
2019-09-19 11:05:00,130.34,130.35,130.32,130.35,11224.0,114.6936,114.7024,114.676,114.7024,11224.0
2019-09-19 11:10:00,130.34,130.38,130.34,130.37,9376.0,114.6936,114.7288,114.6936,114.72,9376.0
2019-09-19 11:15:00,130.37,130.47,130.37,130.47,12228.0,114.72,114.808,114.72,114.808,12228.0
2019-09-19 11:20:00,130.49,130.54,130.48,130.52,15411.0,114.8256,114.8696,114.8168,114.852,15411.0
2019-09-19 11:25:00,130.52,130.53,130.49,130.5,14950.0,114.852,114.8608,114.8256,114.8344,14950.0
2019-09-19 11:30:00,130.5,130.55,130.5,130.55,9931.0,114.8344,114.8784,114.8344,114.8784,9931.0
2019-09-19 11:35:00,130.56,130.6,130.53,130.57,28769.0,114.8872,114.9224,114.8608,114.896,28769.0
2019-09-19 11:40:00,130.58,130.58,130.48,130.49,17399.0,114.9048,114.9048,114.8168,114.8256,17399.0
2019-09-19 11:45:00,130.48,130.49,130.46,130.47,16750.0,114.8168,114.8256,114.7992,114.808,16750.0
2019-09-19 11:50:00,130.47,130.47,130.43,130.46,10199.0,114.808,114.808,114.7728,114.7992,10199.0
2019-09-19 11:55:00,130.46,130.51,130.45,130.48,22534.0,114.7992,114.8432,114.7904,114.8168,22534.0
2019-09-19 12:00:00,130.49,130.49,130.46,130.47,17077.0,114.8256,114.8256,114.7992,114.808,17077.0
2019-09-19 12:05:00,130.48,130.51,130.46,130.5,14669.0,114.8168,114.8432,114.7992,114.8344,14669.0
2019-09-19 12:10:00,130.5,130.52,130.49,130.5,7420.0,114.8344,114.852,114.8256,114.8344,7420.0
2019-09-19 12:15:00,130.52,130.52,130.44,130.44,13815.0,114.852,114.852,114.7816,114.7816,13815.0
2019-09-19 12:20:00,130.45,130.45,130.41,130.42,12903.0,114.7904,114.7904,114.7552,114.764,12903.0
2019-09-19 12:25:00,130.42,130.45,130.26,130.28,30789.0,114.764,114.7904,114.6232,114.6408,30789.0
2019-09-19 12:30:00,130.27,130.33,130.24,130.32,9166.0,114.632,114.6848,114.6056,114.676,9166.0
2019-09-19 12:35:00,130.31,130.38,130.31,130.37,706.0,114.6672,114.7288,114.6672,114.72,706.0
2019-09-19 12:40:00,130.37,130.39,130.37,130.39,2201.0,114.72,114.7376,114.72,114.7376,2201.0
2019-09-19 12:45:00,130.4,130.43,130.39,130.4,4188.0,114.7464,114.7728,114.7376,114.7464,4188.0
2019-09-19 12:50:00,130.4,130.41,130.36,130.38,13240.0,114.7464,114.7552,114.7112,114.7288,13240.0
2019-09-19 12:55:00,130.37,130.41,130.36,130.38,12438.0,114.72,114.7552,114.7112,114.7288,12438.0
2019-09-19 13:00:00,130.37,130.44,130.37,130.44,6022.0,114.72,114.7816,114.72,114.7816,6022.0
2019-09-19 13:05:00,130.45,130.47,130.38,130.39,22327.0,114.7904,114.808,114.7288,114.7376,22327.0
2019-09-19 13:10:00,130.39,130.4,130.35,130.35,14399.0,114.7376,114.7464,114.7024,114.7024,14399.0
2019-09-19 13:15:00,130.38,130.43,130.37,130.43,11674.0,114.7288,114.7728,114.72,114.7728,11674.0
2019-09-19 13:20:00,130.43,130.43,130.38,130.42,13353.0,114.7728,114.7728,114.7288,114.764,13353.0
2019-09-19 13:25:00,130.42,130.42,130.37,130.38,36247.0,114.764,114.764,114.72,114.7288,36247.0
2019-09-19 13:30:00,130.35,130.37,130.19,130.25,73255.0,114.7024,114.72,114.5616,114.6144,73255.0
2019-09-19 13:35:00,130.26,130.3,130.2,130.25,64722.0,114.6232,114.6584,114.5704,114.6144,64722.0
2019-09-19 13:40:00,130.26,130.26,130.12,130.2,44159.0,114.6232,114.6232,114.5,114.5704,44159.0
2019-09-19 13:45:00,130.23,130.27,130.23,130.26,6911.0,114.5968,114.632,114.5968,114.6232,6911.0
2019-09-19 13:50:00,130.27,130.35,130.27,130.32,3184.0,114.632,114.7024,114.632,114.676,3184.0
2019-09-19 13:55:00,130.3,130.32,130.29,130.31,795.0,114.6584,114.676,114.6496,114.6672,795.0
2019-09-19 14:00:00,130.3,130.34,130.3,130.31,10706.0,114.6584,114.6936,114.6584,114.6672,10706.0
2019-09-19 14:05:00,130.3,130.3,130.27,130.29,24255.0,114.6584,114.6584,114.632,114.6496,24255.0
2019-09-19 14:10:00,130.29,130.31,130.29,130.3,9219.0,114.6496,114.6672,114.6496,114.6584,9219.0
2019-09-19 14:15:00,130.31,130.31,130.28,130.29,13957.0,114.6672,114.6672,114.6408,114.6496,13957.0
2019-09-19 14:20:00,130.31,130.32,130.23,130.27,27852.0,114.6672,114.676,114.5968,114.632,27852.0
2019-09-19 14:25:00,130.25,130.26,130.22,130.25,20178.0,114.6144,114.6232,114.588,114.6144,20178.0
2019-09-19 14:30:00,130.24,130.24,130.17,130.19,30969.0,114.6056,114.6056,114.544,114.5616,30969.0
2019-09-19 14:35:00,130.2,130.2,130.14,130.15,24297.0,114.5704,114.5704,114.5176,114.5264,24297.0
2019-09-19 14:40:00,130.15,130.18,130.14,130.17,29461.0,114.5264,114.5528,114.5176,114.544,29461.0
2019-09-19 14:45:00,130.15,130.15,130.09,130.12,19811.0,114.5264,114.5264,114.4736,114.5,19811.0
2019-09-19 14:50:00,130.15,130.16,130.13,130.13,20359.0,114.5264,114.5352,114.5088,114.5088,20359.0
2019-09-19 14:55:00,130.13,130.14,130.1,130.13,24119.0,114.5088,114.5176,114.4824,114.5088,24119.0
2019-09-19 15:00:00,130.12,130.16,130.07,130.09,35674.0,114.5,114.5352,114.456,114.4736,35674.0
2019-09-19 15:05:00,130.1,130.11,130.05,130.07,12667.0,114.4824,114.4912,114.4384,114.456,12667.0
2019-09-19 15:10:00,130.08,130.09,130.01,130.05,13451.0,114.4648,114.4736,114.4032,114.4384,13451.0
2019-09-19 15:15:00,130.03,130.07,130.03,130.06,4567.0,114.4208,114.456,114.4208,114.4472,4567.0
2019-09-19 15:20:00,130.06,130.12,130.06,130.11,7594.0,114.4472,114.5,114.4472,114.4912,7594.0
2019-09-19 15:25:00,130.11,130.13,130.06,130.07,19679.0,114.4912,114.5088,114.4472,114.456,19679.0
2019-09-19 15:30:00,130.03,130.05,129.87,129.88,34444.0,114.4208,114.4384,114.28,114.2888,34444.0
2019-09-19 15:35:00,129.89,130.0,129.86,130.0,8857.0,114.2976,114.3944,114.2712,114.3944,8857.0
2019-09-19 15:40:00,129.99,130.02,129.97,129.97,12966.0,114.3856,114.412,114.368,114.368,12966.0
2019-09-19 15:45:00,129.97,129.97,129.81,129.82,29536.0,114.368,114.368,114.2272,114.236,29536.0
2019-09-19 15:50:00,129.83,129.84,129.74,129.82,48746.0,114.2448,114.2536,114.1656,114.236,48746.0
2019-09-19 15:55:00,129.84,129.99,129.83,129.87,66307.0,114.2536,114.3856,114.2448,114.28,66307.0
2019-09-20 09:30:00,130.07,130.33,130.07,130.32,41042.0,114.456,114.6848,114.456,114.676,41042.0
2019-09-20 09:35:00,130.3,130.3,130.14,130.2,19081.0,114.6584,114.6584,114.5176,114.5704,19081.0
2019-09-20 09:40:00,130.19,130.24,130.12,130.12,19258.0,114.5616,114.6056,114.5,114.5,19258.0
2019-09-20 09:45:00,130.16,130.17,130.05,130.05,10307.0,114.5352,114.544,114.4384,114.4384,10307.0
2019-09-20 09:50:00,130.06,130.16,130.06,130.16,5068.0,114.4472,114.5352,114.4472,114.5352,5068.0
2019-09-20 09:55:00,130.15,130.18,130.11,130.15,6112.0,114.5264,114.5528,114.4912,114.5264,6112.0
2019-09-20 10:00:00,130.11,130.17,130.11,130.15,4873.0,114.4912,114.544,114.4912,114.5264,4873.0
2019-09-20 10:05:00,130.16,130.22,130.12,130.22,11155.0,114.5352,114.588,114.5,114.588,11155.0
2019-09-20 10:10:00,130.22,130.26,130.16,130.16,11551.0,114.588,114.6232,114.5352,114.5352,11551.0
2019-09-20 10:15:00,130.18,130.23,130.13,130.23,18834.0,114.5528,114.5968,114.5088,114.5968,18834.0
2019-09-20 10:20:00,130.23,130.25,130.21,130.25,16496.0,114.5968,114.6144,114.5792,114.6144,16496.0
2019-09-20 10:25:00,130.25,130.3,130.25,130.27,3117.0,114.6144,114.6584,114.6144,114.632,3117.0
2019-09-20 10:30:00,130.28,130.33,130.25,130.25,3222.0,114.6408,114.6848,114.6144,114.6144,3222.0
2019-09-20 10:35:00,130.26,130.28,130.24,130.25,1779.0,114.6232,114.6408,114.6056,114.6144,1779.0
2019-09-20 10:40:00,130.24,130.24,130.17,130.17,13664.0,114.6056,114.6056,114.544,114.544,13664.0
2019-09-20 10:45:00,130.17,130.22,130.17,130.2,12015.0,114.544,114.588,114.544,114.5704,12015.0
2019-09-20 10:50:00,130.21,130.22,130.16,130.17,5712.0,114.5792,114.588,114.5352,114.544,5712.0
2019-09-20 10:55:00,130.17,130.24,130.16,130.24,14012.0,114.544,114.6056,114.5352,114.6056,14012.0
2019-09-20 11:00:00,130.22,130.25,130.2,130.23,9468.0,114.588,114.6144,114.5704,114.5968,9468.0
2019-09-20 11:05:00,130.19,130.27,130.19,130.27,2192.0,114.5616,114.632,114.5616,114.632,2192.0
2019-09-20 11:10:00,130.27,130.31,130.22,130.22,4608.0,114.632,114.6672,114.588,114.588,4608.0
2019-09-20 11:15:00,130.21,130.25,130.12,130.13,4032.0,114.5792,114.6144,114.5,114.5088,4032.0
2019-09-20 11:20:00,130.15,130.26,130.15,130.25,8041.0,114.5264,114.6232,114.5264,114.6144,8041.0
2019-09-20 11:25:00,130.24,130.25,130.22,130.22,2538.0,114.6056,114.6144,114.588,114.588,2538.0
2019-09-20 11:30:00,130.2,130.28,130.2,130.28,2576.0,114.5704,114.6408,114.5704,114.6408,2576.0
2019-09-20 11:35:00,130.22,130.23,130.22,130.22,4156.0,114.588,114.5968,114.588,114.588,4156.0
2019-09-20 11:40:00,130.21,130.22,130.2,130.21,7551.0,114.5792,114.588,114.5704,114.5792,7551.0
2019-09-20 11:45:00,130.22,130.25,130.19,130.24,3406.0,114.588,114.6144,114.5616,114.6056,3406.0
2019-09-20 11:50:00,130.25,130.3,130.24,130.3,5816.0,114.6144,114.6584,114.6056,114.6584,5816.0
2019-09-20 11:55:00,130.33,130.35,130.32,130.33,2019.0,114.6848,114.7024,114.676,114.6848,2019.0
2019-09-20 12:00:00,130.34,130.37,130.34,130.36,1627.0,114.6936,114.72,114.6936,114.7112,1627.0
2019-09-20 12:05:00,130.35,130.36,130.33,130.36,8091.0,114.7024,114.7112,114.6848,114.7112,8091.0
2019-09-20 12:10:00,130.37,130.42,130.36,130.42,7083.0,114.72,114.764,114.7112,114.764,7083.0
2019-09-20 12:15:00,130.42,130.43,130.38,130.39,10606.0,114.764,114.7728,114.7288,114.7376,10606.0
2019-09-20 12:20:00,130.4,130.42,130.39,130.39,6087.0,114.7464,114.764,114.7376,114.7376,6087.0
2019-09-20 12:25:00,130.36,130.38,130.34,130.37,4510.0,114.7112,114.7288,114.6936,114.72,4510.0
2019-09-20 12:30:00,130.37,130.37,130.32,130.33,7601.0,114.72,114.72,114.676,114.6848,7601.0
2019-09-20 12:35:00,130.32,130.35,130.3,130.3,36459.0,114.676,114.7024,114.6584,114.6584,36459.0
2019-09-20 12:40:00,130.31,130.34,130.29,130.34,9690.0,114.6672,114.6936,114.6496,114.6936,9690.0
2019-09-20 12:45:00,130.34,130.34,130.32,130.34,1178.0,114.6936,114.6936,114.676,114.6936,1178.0
2019-09-20 12:50:00,130.34,130.37,130.34,130.37,4167.0,114.6936,114.72,114.6936,114.72,4167.0
2019-09-20 12:55:00,130.36,130.37,130.35,130.36,5211.0,114.7112,114.72,114.7024,114.7112,5211.0
2019-09-20 13:00:00,130.36,130.37,130.36,130.36,5039.0,114.7112,114.72,114.7112,114.7112,5039.0
2019-09-20 13:05:00,130.35,130.36,130.33,130.33,4635.0,114.7024,114.7112,114.6848,114.6848,4635.0
2019-09-20 13:10:00,130.32,130.32,129.7,129.7,79850.0,114.676,114.676,114.1304,114.1304,79850.0
2019-09-20 13:15:00,129.67,129.8,129.36,129.75,44365.0,114.104,114.2184,113.8312,114.1744,44365.0
2019-09-20 13:20:00,129.71,129.83,129.57,129.76,7732.0,114.1392,114.2448,114.016,114.1832,7732.0
2019-09-20 13:25:00,129.78,129.81,129.74,129.81,8601.0,114.2008,114.2272,114.1656,114.2272,8601.0
2019-09-20 13:30:00,129.8,129.8,129.67,129.72,7948.0,114.2184,114.2184,114.104,114.148,7948.0
2019-09-20 13:35:00,129.71,129.83,129.71,129.76,6400.0,114.1392,114.2448,114.1392,114.1832,6400.0
2019-09-20 13:40:00,129.77,129.8,129.71,129.75,27239.0,114.192,114.2184,114.1392,114.1744,27239.0
2019-09-20 13:45:00,129.76,129.81,129.66,129.66,5093.0,114.1832,114.2272,114.0952,114.0952,5093.0
2019-09-20 13:50:00,129.66,129.7,129.65,129.66,4261.0,114.0952,114.1304,114.0864,114.0952,4261.0
2019-09-20 13:55:00,129.66,129.82,129.61,129.82,18333.0,114.0952,114.236,114.0512,114.236,18333.0
2019-09-20 14:00:00,129.83,129.96,129.8,129.84,23820.0,114.2448,114.3592,114.2184,114.2536,23820.0
2019-09-20 14:05:00,129.81,129.87,129.73,129.8,15165.0,114.2272,114.28,114.1568,114.2184,15165.0
2019-09-20 14:10:00,129.77,129.79,129.72,129.74,28199.0,114.192,114.2096,114.148,114.1656,28199.0
2019-09-20 14:15:00,129.75,129.82,129.75,129.79,4277.0,114.1744,114.236,114.1744,114.2096,4277.0
2019-09-20 14:20:00,129.75,129.85,129.75,129.81,9895.0,114.1744,114.2624,114.1744,114.2272,9895.0
2019-09-20 14:25:00,129.78,129.8,129.76,129.8,2915.0,114.2008,114.2184,114.1832,114.2184,2915.0
2019-09-20 14:30:00,129.79,129.86,129.78,129.86,6240.0,114.2096,114.2712,114.2008,114.2712,6240.0
2019-09-20 14:35:00,129.84,129.93,129.84,129.92,3179.0,114.2536,114.3328,114.2536,114.324,3179.0
2019-09-20 14:40:00,129.91,129.94,129.88,129.91,10202.0,114.3152,114.3416,114.2888,114.3152,10202.0
2019-09-20 14:45:00,129.91,129.95,129.91,129.92,5909.0,114.3152,114.3504,114.3152,114.324,5909.0
2019-09-20 14:50:00,129.93,129.93,129.87,129.9,5527.0,114.3328,114.3328,114.28,114.3064,5527.0
2019-09-20 14:55:00,129.91,129.91,129.84,129.86,5104.0,114.3152,114.3152,114.2536,114.2712,5104.0
2019-09-20 15:00:00,129.83,129.88,129.82,129.88,6728.0,114.2448,114.2888,114.236,114.2888,6728.0
2019-09-20 15:05:00,129.89,129.89,129.81,129.82,12686.0,114.2976,114.2976,114.2272,114.236,12686.0
2019-09-20 15:10:00,129.82,129.86,129.78,129.86,6885.0,114.236,114.2712,114.2008,114.2712,6885.0
2019-09-20 15:15:00,129.88,129.89,129.81,129.81,4238.0,114.2888,114.2976,114.2272,114.2272,4238.0
2019-09-20 15:20:00,129.81,129.81,129.71,129.72,3448.0,114.2272,114.2272,114.1392,114.148,3448.0
2019-09-20 15:25:00,129.71,129.72,129.64,129.65,6869.0,114.1392,114.148,114.0776,114.0864,6869.0
2019-09-20 15:30:00,129.69,129.69,129.63,129.63,1151.0,114.1216,114.1216,114.0688,114.0688,1151.0
2019-09-20 15:35:00,129.64,129.71,129.64,129.69,5232.0,114.0776,114.1392,114.0776,114.1216,5232.0
2019-09-20 15:40:00,129.71,129.72,129.66,129.67,7207.0,114.1392,114.148,114.0952,114.104,7207.0
2019-09-20 15:45:00,129.65,129.68,129.57,129.61,13146.0,114.0864,114.1128,114.016,114.0512,13146.0
2019-09-20 15:50:00,129.62,129.83,129.62,129.81,23451.0,114.06,114.2448,114.06,114.2272,23451.0
2019-09-20 15:55:00,129.8,129.83,129.53,129.53,77632.0,114.2184,114.2448,113.9808,113.9808,77632.0
2019-09-23 09:30:00,129.06,129.34,129.05,129.18,28952.0,113.5673,113.8136,113.5585,113.6729,28952.0
2019-09-23 09:35:00,129.26,129.47,129.24,129.43,39949.0,113.7433,113.928,113.7257,113.8928,39949.0
2019-09-23 09:40:00,129.4,129.56,129.4,129.56,4087.0,113.8664,114.0072,113.8664,114.0072,4087.0
2019-09-23 09:45:00,129.51,129.6,129.51,129.57,2594.0,113.9632,114.0424,113.9632,114.016,2594.0
2019-09-23 09:50:00,129.6,129.63,129.56,129.61,9008.0,114.0424,114.0688,114.0072,114.0512,9008.0
2019-09-23 09:55:00,129.62,129.62,129.49,129.5,23832.0,114.06,114.06,113.9456,113.9544,23832.0
2019-09-23 10:00:00,129.5,129.5,129.39,129.42,7493.0,113.9544,113.9544,113.8576,113.884,7493.0
2019-09-23 10:05:00,129.39,129.39,129.35,129.35,2620.0,113.8576,113.8576,113.8224,113.8224,2620.0
2019-09-23 10:10:00,129.32,129.34,129.28,129.32,9039.0,113.7961,113.8136,113.7609,113.7961,9039.0
2019-09-23 10:15:00,129.28,129.36,129.26,129.35,2590.0,113.7609,113.8312,113.7433,113.8224,2590.0
2019-09-23 10:20:00,129.32,129.42,129.31,129.39,4443.0,113.7961,113.884,113.7873,113.8576,4443.0
2019-09-23 10:25:00,129.39,129.44,129.37,129.44,3884.0,113.8576,113.9016,113.84,113.9016,3884.0
2019-09-23 10:30:00,129.43,129.52,129.4,129.4,8471.0,113.8928,113.972,113.8664,113.8664,8471.0
2019-09-23 10:35:00,129.41,129.46,129.4,129.41,4284.0,113.8752,113.9192,113.8664,113.8752,4284.0
2019-09-23 10:40:00,129.43,129.44,129.4,129.4,2414.0,113.8928,113.9016,113.8664,113.8664,2414.0
2019-09-23 10:45:00,129.41,129.41,129.35,129.37,5200.0,113.8752,113.8752,113.8224,113.84,5200.0
2019-09-23 10:50:00,129.37,129.47,129.33,129.34,9641.0,113.84,113.928,113.8048,113.8136,9641.0
2019-09-23 10:55:00,129.35,129.38,129.35,129.36,3201.0,113.8224,113.8488,113.8224,113.8312,3201.0
2019-09-23 11:00:00,129.37,129.56,129.37,129.54,11009.0,113.84,114.0072,113.84,113.9896,11009.0
2019-09-23 11:05:00,129.55,129.55,129.49,129.49,2540.0,113.9984,113.9984,113.9456,113.9456,2540.0
2019-09-23 11:10:00,129.48,129.48,129.43,129.46,26248.0,113.9368,113.9368,113.8928,113.9192,26248.0
2019-09-23 11:15:00,129.46,129.59,129.46,129.54,13232.0,113.9192,114.0336,113.9192,113.9896,13232.0
2019-09-23 11:20:00,129.56,129.62,129.55,129.58,8698.0,114.0072,114.06,113.9984,114.0248,8698.0
2019-09-23 11:25:00,129.58,129.59,129.55,129.59,10837.0,114.0248,114.0336,113.9984,114.0336,10837.0
2019-09-23 11:30:00,129.6,129.67,129.6,129.62,10603.0,114.0424,114.104,114.0424,114.06,10603.0
2019-09-23 11:35:00,129.59,129.66,129.59,129.63,5685.0,114.0336,114.0952,114.0336,114.0688,5685.0
2019-09-23 11:40:00,129.66,129.7,129.64,129.66,5412.0,114.0952,114.1304,114.0776,114.0952,5412.0
2019-09-23 11:45:00,129.67,129.71,129.65,129.69,32577.0,114.104,114.1392,114.0864,114.1216,32577.0
2019-09-23 11:50:00,129.69,129.7,129.66,129.69,1669.0,114.1216,114.1304,114.0952,114.1216,1669.0
2019-09-23 11:55:00,129.71,129.72,129.65,129.67,3455.0,114.1392,114.148,114.0864,114.104,3455.0
2019-09-23 12:00:00,129.68,129.69,129.65,129.68,1384.0,114.1128,114.1216,114.0864,114.1128,1384.0
2019-09-23 12:05:00,129.69,129.74,129.69,129.72,1554.0,114.1216,114.1656,114.1216,114.148,1554.0
2019-09-23 12:10:00,129.73,129.73,129.69,129.69,2716.0,114.1568,114.1568,114.1216,114.1216,2716.0
2019-09-23 12:15:00,129.69,129.71,129.68,129.71,2552.0,114.1216,114.1392,114.1128,114.1392,2552.0
2019-09-23 12:20:00,129.72,129.73,129.7,129.73,1483.0,114.148,114.1568,114.1304,114.1568,1483.0
2019-09-23 12:25:00,129.78,129.78,129.75,129.75,2535.0,114.2008,114.2008,114.1744,114.1744,2535.0
2019-09-23 12:30:00,129.75,129.79,129.74,129.77,14604.0,114.1744,114.2096,114.1656,114.192,14604.0
2019-09-23 12:35:00,129.75,129.79,129.75,129.78,3637.0,114.1744,114.2096,114.1744,114.2008,3637.0
2019-09-23 12:40:00,129.77,129.78,129.76,129.77,4486.0,114.192,114.2008,114.1832,114.192,4486.0
2019-09-23 12:45:00,129.78,129.78,129.73,129.74,2963.0,114.2008,114.2008,114.1568,114.1656,2963.0
2019-09-23 12:50:00,129.73,129.75,129.69,129.7,5681.0,114.1568,114.1744,114.1216,114.1304,5681.0
2019-09-23 12:55:00,129.71,129.73,129.64,129.69,22809.0,114.1392,114.1568,114.0776,114.1216,22809.0
2019-09-23 13:00:00,129.71,129.76,129.71,129.73,4438.0,114.1392,114.1832,114.1392,114.1568,4438.0
2019-09-23 13:05:00,129.71,129.75,129.7,129.74,2864.0,114.1392,114.1744,114.1304,114.1656,2864.0
2019-09-23 13:10:00,129.75,129.75,129.72,129.72,1829.0,114.1744,114.1744,114.148,114.148,1829.0
2019-09-23 13:15:00,129.73,129.76,129.73,129.74,4469.0,114.1568,114.1832,114.1568,114.1656,4469.0
2019-09-23 13:20:00,129.76,129.77,129.74,129.76,1084.0,114.1832,114.192,114.1656,114.1832,1084.0
2019-09-23 13:25:00,129.76,129.81,129.76,129.79,14391.0,114.1832,114.2272,114.1832,114.2096,14391.0
2019-09-23 13:30:00,129.8,129.81,129.77,129.77,3815.0,114.2184,114.2272,114.192,114.192,3815.0
2019-09-23 13:35:00,129.77,129.78,129.75,129.76,7764.0,114.192,114.2008,114.1744,114.1832,7764.0
2019-09-23 13:40:00,129.77,129.79,129.76,129.77,2927.0,114.192,114.2096,114.1832,114.192,2927.0
2019-09-23 13:45:00,129.8,129.82,129.79,129.82,7261.0,114.2184,114.236,114.2096,114.236,7261.0
2019-09-23 13:50:00,129.81,129.83,129.81,129.83,8161.0,114.2272,114.2448,114.2272,114.2448,8161.0
2019-09-23 13:55:00,129.84,129.86,129.84,129.84,2093.0,114.2536,114.2712,114.2536,114.2536,2093.0
2019-09-23 14:00:00,129.84,129.85,129.8,129.81,13927.0,114.2536,114.2624,114.2184,114.2272,13927.0
2019-09-23 14:05:00,129.83,129.84,129.8,129.81,7134.0,114.2448,114.2536,114.2184,114.2272,7134.0
2019-09-23 14:10:00,129.8,129.83,129.8,129.82,2283.0,114.2184,114.2448,114.2184,114.236,2283.0
2019-09-23 14:15:00,129.83,129.83,129.78,129.82,4458.0,114.2448,114.2448,114.2008,114.236,4458.0
2019-09-23 14:20:00,129.81,129.82,129.78,129.81,1295.0,114.2272,114.236,114.2008,114.2272,1295.0
2019-09-23 14:25:00,129.79,129.81,129.79,129.8,39414.0,114.2096,114.2272,114.2096,114.2184,39414.0
2019-09-23 14:30:00,129.8,129.82,129.79,129.81,40772.0,114.2184,114.236,114.2096,114.2272,40772.0
2019-09-23 14:35:00,129.8,129.81,129.75,129.75,8244.0,114.2184,114.2272,114.1744,114.1744,8244.0
2019-09-23 14:40:00,129.75,129.81,129.75,129.81,7064.0,114.1744,114.2272,114.1744,114.2272,7064.0
2019-09-23 14:45:00,129.81,129.81,129.77,129.78,3985.0,114.2272,114.2272,114.192,114.2008,3985.0
2019-09-23 14:50:00,129.78,129.8,129.75,129.78,76459.0,114.2008,114.2184,114.1744,114.2008,76459.0
2019-09-23 14:55:00,129.79,129.8,129.77,129.78,2206.0,114.2096,114.2184,114.192,114.2008,2206.0
2019-09-23 15:00:00,129.78,129.82,129.78,129.81,4317.0,114.2008,114.236,114.2008,114.2272,4317.0
2019-09-23 15:05:00,129.81,129.93,129.81,129.88,7492.0,114.2272,114.3328,114.2272,114.2888,7492.0
2019-09-23 15:10:00,129.89,129.89,129.87,129.88,2369.0,114.2976,114.2976,114.28,114.2888,2369.0
2019-09-23 15:15:00,129.88,129.92,129.87,129.91,2354.0,114.2888,114.324,114.28,114.3152,2354.0
2019-09-23 15:20:00,129.91,129.93,129.89,129.92,47604.0,114.3152,114.3328,114.2976,114.324,47604.0
2019-09-23 15:25:00,129.91,129.92,129.89,129.89,3637.0,114.3152,114.324,114.2976,114.2976,3637.0
2019-09-23 15:30:00,129.9,129.9,129.81,129.83,35276.0,114.3064,114.3064,114.2272,114.2448,35276.0
2019-09-23 15:35:00,129.84,129.85,129.78,129.81,4625.0,114.2536,114.2624,114.2008,114.2272,4625.0
2019-09-23 15:40:00,129.81,129.83,129.8,129.82,1316.0,114.2272,114.2448,114.2184,114.236,1316.0
2019-09-23 15:45:00,129.83,129.87,129.82,129.83,5019.0,114.2448,114.28,114.236,114.2448,5019.0
2019-09-23 15:50:00,129.86,129.88,129.69,129.69,16530.0,114.2712,114.2888,114.1216,114.1216,16530.0
2019-09-23 15:55:00,129.68,129.7,129.63,129.63,39477.0,114.1128,114.1304,114.0688,114.0688,39477.0
2019-09-24 09:30:00,129.21,129.21,128.98,129.02,57583.0,114.4312,114.4312,114.2275,114.2629,57583.0
2019-09-24 09:35:00,129.05,129.17,129.05,129.16,5977.0,114.2895,114.3957,114.2895,114.3869,5977.0
2019-09-24 09:40:00,129.2,129.23,129.13,129.15,8751.0,114.4223,114.4489,114.3603,114.378,8751.0
2019-09-24 09:45:00,129.16,129.19,129.07,129.18,10097.0,114.3869,114.4135,114.3072,114.4046,10097.0
2019-09-24 09:50:00,129.18,129.19,129.14,129.17,1711.0,114.4046,114.4135,114.3692,114.3957,1711.0
2019-09-24 09:55:00,129.19,129.23,129.11,129.12,9298.0,114.4135,114.4489,114.3426,114.3515,9298.0
2019-09-24 10:00:00,129.11,129.16,129.05,129.09,11045.0,114.3426,114.3869,114.2895,114.3249,11045.0
2019-09-24 10:05:00,129.1,129.1,128.94,129.05,7260.0,114.3337,114.3337,114.192,114.2895,7260.0
2019-09-24 10:10:00,129.04,129.09,129.03,129.09,4482.0,114.2806,114.3249,114.2718,114.3249,4482.0
2019-09-24 10:15:00,129.08,129.09,128.97,129.09,7390.0,114.316,114.3249,114.2186,114.3249,7390.0
2019-09-24 10:20:00,129.08,129.12,128.83,128.84,9423.0,114.316,114.3515,114.0946,114.1035,9423.0
2019-09-24 10:25:00,128.84,128.94,128.84,128.92,5038.0,114.1035,114.192,114.1035,114.1743,5038.0
2019-09-24 10:30:00,128.91,129.03,128.91,129.03,1885.0,114.1655,114.2718,114.1655,114.2718,1885.0
2019-09-24 10:35:00,129.01,129.12,129.0,129.07,7853.0,114.254,114.3515,114.2452,114.3072,7853.0
2019-09-24 10:40:00,129.06,129.08,129.02,129.08,7737.0,114.2983,114.316,114.2629,114.316,7737.0
2019-09-24 10:45:00,129.05,129.06,128.97,128.99,13676.0,114.2895,114.2983,114.2186,114.2363,13676.0
2019-09-24 10:50:00,129.03,129.05,129.0,129.0,6955.0,114.2718,114.2895,114.2452,114.2452,6955.0
2019-09-24 10:55:00,129.0,129.0,128.95,128.95,6229.0,114.2452,114.2452,114.2009,114.2009,6229.0
2019-09-24 11:00:00,128.96,128.96,128.82,128.82,9103.0,114.2098,114.2098,114.0858,114.0858,9103.0
2019-09-24 11:05:00,128.83,128.85,128.8,128.83,6612.0,114.0946,114.1123,114.0681,114.0946,6612.0
2019-09-24 11:10:00,128.84,128.86,128.82,128.85,12097.0,114.1035,114.1212,114.0858,114.1123,12097.0
2019-09-24 11:15:00,128.84,128.84,128.79,128.82,5153.0,114.1035,114.1035,114.0592,114.0858,5153.0
2019-09-24 11:20:00,128.84,128.87,128.83,128.83,2067.0,114.1035,114.1301,114.0946,114.0946,2067.0
2019-09-24 11:25:00,128.8,128.86,128.78,128.83,17208.0,114.0681,114.1212,114.0503,114.0946,17208.0
2019-09-24 11:30:00,128.78,128.84,128.78,128.79,1061.0,114.0503,114.1035,114.0503,114.0592,1061.0
2019-09-24 11:35:00,128.8,128.81,128.56,128.57,66719.0,114.0681,114.0769,113.8555,113.8644,66719.0
2019-09-24 11:40:00,128.58,128.61,128.47,128.47,7600.0,113.8732,113.8998,113.7758,113.7758,7600.0
2019-09-24 11:45:00,128.48,128.66,128.47,128.66,8968.0,113.7847,113.9441,113.7758,113.9441,8968.0
2019-09-24 11:50:00,128.63,128.63,128.52,128.52,6421.0,113.9175,113.9175,113.8201,113.8201,6421.0
2019-09-24 11:55:00,128.54,128.59,128.54,128.56,900.0,113.8378,113.8821,113.8378,113.8555,900.0
2019-09-24 12:00:00,128.52,128.6,128.52,128.58,3955.0,113.8201,113.8909,113.8201,113.8732,3955.0
2019-09-24 12:05:00,128.59,128.7,128.59,128.7,3415.0,113.8821,113.9795,113.8821,113.9795,3415.0
2019-09-24 12:10:00,128.68,128.69,128.6,128.63,15110.0,113.9618,113.9706,113.8909,113.9175,15110.0
2019-09-24 12:15:00,128.61,128.65,128.53,128.53,7751.0,113.8998,113.9352,113.8289,113.8289,7751.0
2019-09-24 12:20:00,128.5,128.51,128.11,128.24,31990.0,113.8024,113.8112,113.457,113.5721,31990.0
2019-09-24 12:25:00,128.23,128.3,128.08,128.18,17067.0,113.5633,113.6252,113.4304,113.519,17067.0
2019-09-24 12:30:00,128.19,128.19,128.09,128.16,10216.0,113.5278,113.5278,113.4393,113.5013,10216.0
2019-09-24 12:35:00,128.15,128.15,127.9,127.95,23355.0,113.4924,113.4924,113.271,113.3153,23355.0
2019-09-24 12:40:00,127.96,127.97,127.81,127.88,16101.0,113.3241,113.333,113.1913,113.2533,16101.0
2019-09-24 12:45:00,127.88,127.94,127.84,127.94,7150.0,113.2533,113.3064,113.2179,113.3064,7150.0
2019-09-24 12:50:00,127.92,127.92,127.76,127.78,4650.0,113.2887,113.2887,113.147,113.1647,4650.0
2019-09-24 12:55:00,127.77,127.78,127.67,127.7,5966.0,113.1559,113.1647,113.0673,113.0939,5966.0
2019-09-24 13:00:00,127.71,127.81,127.7,127.78,7745.0,113.1027,113.1913,113.0939,113.1647,7745.0
2019-09-24 13:05:00,127.78,127.89,127.78,127.83,9914.0,113.1647,113.2621,113.1647,113.209,9914.0
2019-09-24 13:10:00,127.79,127.84,127.68,127.73,5187.0,113.1736,113.2179,113.0762,113.1204,5187.0
2019-09-24 13:15:00,127.74,127.75,127.68,127.71,1981.0,113.1293,113.1382,113.0762,113.1027,1981.0
2019-09-24 13:20:00,127.68,127.69,127.58,127.58,5366.0,113.0762,113.085,112.9876,112.9876,5366.0
2019-09-24 13:25:00,127.6,127.7,127.59,127.6,5830.0,113.0053,113.0939,112.9965,113.0053,5830.0
2019-09-24 13:30:00,127.67,127.8,127.65,127.78,20571.0,113.0673,113.1824,113.0496,113.1647,20571.0
2019-09-24 13:35:00,127.76,127.84,127.75,127.82,5199.0,113.147,113.2179,113.1382,113.2001,5199.0
2019-09-24 13:40:00,127.83,127.85,127.8,127.84,6144.0,113.209,113.2267,113.1824,113.2179,6144.0
2019-09-24 13:45:00,127.85,127.9,127.82,127.89,5072.0,113.2267,113.271,113.2001,113.2621,5072.0
2019-09-24 13:50:00,127.89,127.96,127.87,127.87,8836.0,113.2621,113.3241,113.2444,113.2444,8836.0
2019-09-24 13:55:00,127.84,127.91,127.84,127.86,4306.0,113.2179,113.2799,113.2179,113.2356,4306.0
2019-09-24 14:00:00,127.84,127.86,127.73,127.75,19444.0,113.2179,113.2356,113.1204,113.1382,19444.0
2019-09-24 14:05:00,127.73,127.76,127.62,127.63,20581.0,113.1204,113.147,113.023,113.0319,20581.0
2019-09-24 14:10:00,127.63,128.32,127.6,128.27,58727.0,113.0319,113.643,113.0053,113.5987,58727.0
2019-09-24 14:15:00,128.27,128.38,128.12,128.36,146592.0,113.5987,113.6961,113.4658,113.6784,146592.0
2019-09-24 14:20:00,128.25,128.31,128.25,128.26,14953.0,113.581,113.6341,113.581,113.5898,14953.0
2019-09-24 14:25:00,128.18,128.27,128.18,128.24,10595.0,113.519,113.5987,113.519,113.5721,10595.0
2019-09-24 14:30:00,128.25,128.28,128.17,128.18,13627.0,113.581,113.6075,113.5101,113.519,13627.0
2019-09-24 14:35:00,128.2,128.3,127.94,128.04,106526.0,113.5367,113.6252,113.3064,113.395,106526.0
2019-09-24 14:40:00,128.04,128.08,127.89,127.95,6891.0,113.395,113.4304,113.2621,113.3153,6891.0
2019-09-24 14:45:00,127.92,128.0,127.86,128.0,3790.0,113.2887,113.3596,113.2356,113.3596,3790.0
2019-09-24 14:50:00,127.96,128.09,127.93,128.02,22586.0,113.3241,113.4393,113.2976,113.3773,22586.0
2019-09-24 14:55:00,128.0,128.04,127.93,127.94,10048.0,113.3596,113.395,113.2976,113.3064,10048.0
2019-09-24 15:00:00,127.94,128.01,127.86,128.0,6719.0,113.3064,113.3684,113.2356,113.3596,6719.0
2019-09-24 15:05:00,127.99,128.02,127.95,127.95,20003.0,113.3507,113.3773,113.3153,113.3153,20003.0
2019-09-24 15:10:00,127.95,128.09,127.92,128.08,9594.0,113.3153,113.4393,113.2887,113.4304,9594.0
2019-09-24 15:15:00,128.08,128.08,127.98,128.01,5355.0,113.4304,113.4304,113.3418,113.3684,5355.0
2019-09-24 15:20:00,127.99,127.99,127.74,127.75,28769.0,113.3507,113.3507,113.1293,113.1382,28769.0
2019-09-24 15:25:00,127.74,127.85,127.74,127.85,14943.0,113.1293,113.2267,113.1293,113.2267,14943.0
2019-09-24 15:30:00,127.75,127.75,127.65,127.67,8586.0,113.1382,113.1382,113.0496,113.0673,8586.0
2019-09-24 15:35:00,127.69,127.75,127.65,127.71,7631.0,113.085,113.1382,113.0496,113.1027,7631.0
2019-09-24 15:40:00,127.71,127.81,127.71,127.75,9121.0,113.1027,113.1913,113.1027,113.1382,9121.0
2019-09-24 15:45:00,127.74,127.97,127.72,127.97,14924.0,113.1293,113.333,113.1116,113.333,14924.0
2019-09-24 15:50:00,127.95,127.98,127.78,127.95,50234.0,113.3153,113.3418,113.1647,113.3153,50234.0
2019-09-24 15:55:00,127.96,127.96,127.84,127.93,37597.0,113.3241,113.3241,113.2179,113.2976,37597.0
2019-09-25 09:30:00,127.99,128.16,127.89,128.13,45399.0,113.3507,113.5013,113.2621,113.4747,45399.0
2019-09-25 09:35:00,128.14,128.29,128.08,128.28,12877.0,113.4835,113.6164,113.4304,113.6075,12877.0
2019-09-25 09:40:00,128.26,128.32,128.19,128.2,9471.0,113.5898,113.643,113.5278,113.5367,9471.0
2019-09-25 09:45:00,128.19,128.22,128.1,128.15,42472.0,113.5278,113.5544,113.4481,113.4924,42472.0
2019-09-25 09:50:00,128.15,128.15,128.04,128.04,23180.0,113.4924,113.4924,113.395,113.395,23180.0
2019-09-25 09:55:00,128.04,128.07,127.86,127.87,21580.0,113.395,113.4216,113.2356,113.2444,21580.0
2019-09-25 10:00:00,127.87,127.9,127.59,127.82,53731.0,113.2444,113.271,112.9965,113.2001,53731.0
2019-09-25 10:05:00,127.83,128.04,127.76,127.91,129339.0,113.209,113.395,113.147,113.2799,129339.0
2019-09-25 10:10:00,127.91,128.0,127.8,127.81,3603.0,113.2799,113.3596,113.1824,113.1913,3603.0
2019-09-25 10:15:00,127.78,127.88,127.77,127.85,16065.0,113.1647,113.2533,113.1559,113.2267,16065.0
2019-09-25 10:20:00,127.81,127.95,127.74,127.74,24807.0,113.1913,113.3153,113.1293,113.1293,24807.0
2019-09-25 10:25:00,127.79,127.91,127.78,127.9,33058.0,113.1736,113.2799,113.1647,113.271,33058.0
2019-09-25 10:30:00,127.89,128.06,127.87,128.01,6905.0,113.2621,113.4127,113.2444,113.3684,6905.0
2019-09-25 10:35:00,128.03,128.07,127.95,128.05,8919.0,113.3861,113.4216,113.3153,113.4038,8919.0
2019-09-25 10:40:00,128.02,128.04,127.9,127.94,14051.0,113.3773,113.395,113.271,113.3064,14051.0
2019-09-25 10:45:00,127.97,128.02,127.94,128.0,14228.0,113.333,113.3773,113.3064,113.3596,14228.0
2019-09-25 10:50:00,128.0,128.36,127.95,128.35,81265.0,113.3596,113.6784,113.3153,113.6695,81265.0
2019-09-25 10:55:00,128.29,128.32,128.24,128.26,10378.0,113.6164,113.643,113.5721,113.5898,10378.0
2019-09-25 11:00:00,128.29,128.35,128.25,128.31,13055.0,113.6164,113.6695,113.581,113.6341,13055.0
2019-09-25 11:05:00,128.33,128.36,128.26,128.29,14056.0,113.6518,113.6784,113.5898,113.6164,14056.0
2019-09-25 11:10:00,128.29,128.34,128.26,128.31,35816.0,113.6164,113.6607,113.5898,113.6341,35816.0
2019-09-25 11:15:00,128.34,128.39,128.3,128.33,9163.0,113.6607,113.705,113.6252,113.6518,9163.0
2019-09-25 11:20:00,128.34,128.44,128.31,128.39,18794.0,113.6607,113.7492,113.6341,113.705,18794.0
2019-09-25 11:25:00,128.37,128.4,128.31,128.35,26129.0,113.6872,113.7138,113.6341,113.6695,26129.0
2019-09-25 11:30:00,128.3,128.35,128.29,128.33,4703.0,113.6252,113.6695,113.6164,113.6518,4703.0
2019-09-25 11:35:00,128.37,128.38,128.29,128.37,9208.0,113.6872,113.6961,113.6164,113.6872,9208.0
2019-09-25 11:40:00,128.38,128.43,128.34,128.35,11472.0,113.6961,113.7404,113.6607,113.6695,11472.0
2019-09-25 11:45:00,128.31,128.33,128.27,128.27,10964.0,113.6341,113.6518,113.5987,113.5987,10964.0
2019-09-25 11:50:00,128.23,128.26,128.2,128.26,17584.0,113.5633,113.5898,113.5367,113.5898,17584.0
2019-09-25 11:55:00,128.27,128.32,128.26,128.32,12247.0,113.5987,113.643,113.5898,113.643,12247.0
2019-09-25 12:00:00,128.33,128.37,128.29,128.36,9427.0,113.6518,113.6872,113.6164,113.6784,9427.0
2019-09-25 12:05:00,128.35,128.46,128.32,128.42,9906.0,113.6695,113.7669,113.643,113.7315,9906.0
2019-09-25 12:10:00,128.41,128.41,128.37,128.4,5967.0,113.7227,113.7227,113.6872,113.7138,5967.0
2019-09-25 12:15:00,128.37,128.4,128.27,128.32,13212.0,113.6872,113.7138,113.5987,113.643,13212.0
2019-09-25 12:20:00,128.33,128.36,128.3,128.32,9870.0,113.6518,113.6784,113.6252,113.643,9870.0
2019-09-25 12:25:00,128.31,128.35,128.31,128.35,12291.0,113.6341,113.6695,113.6341,113.6695,12291.0
2019-09-25 12:30:00,128.36,128.39,128.35,128.36,7922.0,113.6784,113.705,113.6695,113.6784,7922.0
2019-09-25 12:35:00,128.35,128.36,128.32,128.32,6883.0,113.6695,113.6784,113.643,113.643,6883.0
2019-09-25 12:40:00,128.32,128.33,128.27,128.31,17722.0,113.643,113.6518,113.5987,113.6341,17722.0
2019-09-25 12:45:00,128.3,128.33,128.26,128.29,5266.0,113.6252,113.6518,113.5898,113.6164,5266.0
2019-09-25 12:50:00,128.29,128.32,128.24,128.31,29551.0,113.6164,113.643,113.5721,113.6341,29551.0
2019-09-25 12:55:00,128.31,128.42,128.26,128.31,27479.0,113.6341,113.7315,113.5898,113.6341,27479.0
2019-09-25 13:00:00,128.32,128.34,128.26,128.3,6208.0,113.643,113.6607,113.5898,113.6252,6208.0
2019-09-25 13:05:00,128.32,128.37,128.3,128.37,6944.0,113.643,113.6872,113.6252,113.6872,6944.0
2019-09-25 13:10:00,128.36,128.38,128.34,128.38,7704.0,113.6784,113.6961,113.6607,113.6961,7704.0
2019-09-25 13:15:00,128.38,128.38,128.29,128.3,31602.0,113.6961,113.6961,113.6164,113.6252,31602.0
2019-09-25 13:20:00,128.3,128.35,128.29,128.34,31679.0,113.6252,113.6695,113.6164,113.6607,31679.0
2019-09-25 13:25:00,128.35,128.36,128.33,128.34,14842.0,113.6695,113.6784,113.6518,113.6607,14842.0
2019-09-25 13:30:00,128.33,128.38,128.31,128.35,16960.0,113.6518,113.6961,113.6341,113.6695,16960.0
2019-09-25 13:35:00,128.34,128.39,128.34,128.37,19893.0,113.6607,113.705,113.6607,113.6872,19893.0
2019-09-25 13:40:00,128.37,128.4,128.36,128.38,14839.0,113.6872,113.7138,113.6784,113.6961,14839.0
2019-09-25 13:45:00,128.39,128.43,128.35,128.4,15305.0,113.705,113.7404,113.6695,113.7138,15305.0
2019-09-25 13:50:00,128.38,128.49,128.38,128.48,18544.0,113.6961,113.7935,113.6961,113.7847,18544.0
2019-09-25 13:55:00,128.48,128.49,128.45,128.47,18603.0,113.7847,113.7935,113.7581,113.7758,18603.0
2019-09-25 14:00:00,128.46,128.59,128.46,128.53,20196.0,113.7669,113.8821,113.7669,113.8289,20196.0
2019-09-25 14:05:00,128.54,128.59,128.53,128.58,15911.0,113.8378,113.8821,113.8289,113.8732,15911.0
2019-09-25 14:10:00,128.57,128.6,128.57,128.57,16783.0,113.8644,113.8909,113.8644,113.8644,16783.0
2019-09-25 14:15:00,128.56,128.59,128.53,128.58,38215.0,113.8555,113.8821,113.8289,113.8732,38215.0
2019-09-25 14:20:00,128.58,128.59,128.53,128.55,18190.0,113.8732,113.8821,113.8289,113.8467,18190.0
2019-09-25 14:25:00,128.54,128.58,128.54,128.56,18331.0,113.8378,113.8732,113.8378,113.8555,18331.0
2019-09-25 14:30:00,128.56,128.56,128.5,128.51,19259.0,113.8555,113.8555,113.8024,113.8112,19259.0
2019-09-25 14:35:00,128.51,128.55,128.51,128.52,16267.0,113.8112,113.8467,113.8112,113.8201,16267.0
2019-09-25 14:40:00,128.52,128.59,128.52,128.56,24905.0,113.8201,113.8821,113.8201,113.8555,24905.0
2019-09-25 14:45:00,128.56,128.61,128.56,128.6,31490.0,113.8555,113.8998,113.8555,113.8909,31490.0
2019-09-25 14:50:00,128.61,128.61,128.55,128.59,24988.0,113.8998,113.8998,113.8467,113.8821,24988.0
2019-09-25 14:55:00,128.59,128.62,128.57,128.61,36901.0,113.8821,113.9086,113.8644,113.8998,36901.0
2019-09-25 15:00:00,128.6,128.6,128.54,128.56,49888.0,113.8909,113.8909,113.8378,113.8555,49888.0
2019-09-25 15:05:00,128.56,128.63,128.56,128.6,34303.0,113.8555,113.9175,113.8555,113.8909,34303.0
2019-09-25 15:10:00,128.61,128.64,128.59,128.6,24619.0,113.8998,113.9264,113.8821,113.8909,24619.0
2019-09-25 15:15:00,128.6,128.61,128.57,128.6,16643.0,113.8909,113.8998,113.8644,113.8909,16643.0
2019-09-25 15:20:00,128.59,128.64,128.59,128.62,43444.0,113.8821,113.9264,113.8821,113.9086,43444.0
2019-09-25 15:25:00,128.61,128.64,128.58,128.61,40261.0,113.8998,113.9264,113.8732,113.8998,40261.0
2019-09-25 15:30:00,128.59,128.64,128.58,128.64,33572.0,113.8821,113.9264,113.8732,113.9264,33572.0
2019-09-25 15:35:00,128.63,128.65,128.6,128.63,33428.0,113.9175,113.9352,113.8909,113.9175,33428.0
2019-09-25 15:40:00,128.63,128.66,128.61,128.65,47752.0,113.9175,113.9441,113.8998,113.9352,47752.0
2019-09-25 15:45:00,128.63,128.67,128.6,128.65,25554.0,113.9175,113.9529,113.8909,113.9352,25554.0
2019-09-25 15:50:00,128.66,128.72,128.61,128.63,54895.0,113.9441,113.9972,113.8998,113.9175,54895.0
2019-09-25 15:55:00,128.62,128.62,128.54,128.54,136312.0,113.9086,113.9086,113.8378,113.8378,136312.0
2019-09-26 09:30:00,128.57,128.57,128.41,128.41,47791.0,113.8644,113.8644,113.7227,113.7227,47791.0
2019-09-26 09:35:00,128.4,128.46,128.3,128.3,23802.0,113.7138,113.7669,113.6252,113.6252,23802.0
2019-09-26 09:40:00,128.29,128.34,128.26,128.34,8514.0,113.6164,113.6607,113.5898,113.6607,8514.0
2019-09-26 09:45:00,128.35,128.37,128.28,128.31,14534.0,113.6695,113.6872,113.6075,113.6341,14534.0
2019-09-26 09:50:00,128.31,128.34,128.26,128.27,7964.0,113.6341,113.6607,113.5898,113.5987,7964.0
2019-09-26 09:55:00,128.25,128.26,128.18,128.26,11552.0,113.581,113.5898,113.519,113.5898,11552.0
2019-09-26 10:00:00,128.28,128.46,128.28,128.44,16016.0,113.6075,113.7669,113.6075,113.7492,16016.0
2019-09-26 10:05:00,128.44,128.44,128.26,128.27,4289.0,113.7492,113.7492,113.5898,113.5987,4289.0
2019-09-26 10:10:00,128.26,128.27,128.22,128.26,5939.0,113.5898,113.5987,113.5544,113.5898,5939.0
2019-09-26 10:15:00,128.22,128.22,128.09,128.09,11903.0,113.5544,113.5544,113.4393,113.4393,11903.0
2019-09-26 10:20:00,128.11,128.14,128.05,128.09,5199.0,113.457,113.4835,113.4038,113.4393,5199.0
2019-09-26 10:25:00,128.1,128.18,128.07,128.18,6569.0,113.4481,113.519,113.4216,113.519,6569.0
2019-09-26 10:30:00,128.18,128.2,128.1,128.11,7339.0,113.519,113.5367,113.4481,113.457,7339.0
2019-09-26 10:35:00,128.12,128.21,128.07,128.21,13193.0,113.4658,113.5455,113.4216,113.5455,13193.0
2019-09-26 10:40:00,128.21,128.21,128.15,128.19,6994.0,113.5455,113.5455,113.4924,113.5278,6994.0
2019-09-26 10:45:00,128.16,128.25,128.12,128.24,10789.0,113.5013,113.581,113.4658,113.5721,10789.0
2019-09-26 10:50:00,128.2,128.22,128.17,128.17,18562.0,113.5367,113.5544,113.5101,113.5101,18562.0
2019-09-26 10:55:00,128.21,128.21,127.97,128.09,37009.0,113.5455,113.5455,113.333,113.4393,37009.0
2019-09-26 11:00:00,128.09,128.09,127.85,127.92,6122.0,113.4393,113.4393,113.2267,113.2887,6122.0
2019-09-26 11:05:00,127.92,128.0,127.92,127.98,9075.0,113.2887,113.3596,113.2887,113.3418,9075.0
2019-09-26 11:10:00,128.0,128.02,127.98,127.98,4693.0,113.3596,113.3773,113.3418,113.3418,4693.0
2019-09-26 11:15:00,127.99,128.01,127.77,127.82,14084.0,113.3507,113.3684,113.1559,113.2001,14084.0
2019-09-26 11:20:00,127.82,127.82,127.72,127.73,12663.0,113.2001,113.2001,113.1116,113.1204,12663.0
2019-09-26 11:25:00,127.74,127.83,127.69,127.83,6621.0,113.1293,113.209,113.085,113.209,6621.0
2019-09-26 11:30:00,127.84,127.84,127.78,127.82,5939.0,113.2179,113.2179,113.1647,113.2001,5939.0
2019-09-26 11:35:00,127.84,127.98,127.84,127.96,5491.0,113.2179,113.3418,113.2179,113.3241,5491.0
2019-09-26 11:40:00,127.95,127.95,127.87,127.88,9299.0,113.3153,113.3153,113.2444,113.2533,9299.0
2019-09-26 11:45:00,127.87,127.87,127.79,127.81,5193.0,113.2444,113.2444,113.1736,113.1913,5193.0
2019-09-26 11:50:00,127.84,127.84,127.74,127.75,2986.0,113.2179,113.2179,113.1293,113.1382,2986.0
2019-09-26 11:55:00,127.78,127.82,127.74,127.81,2354.0,113.1647,113.2001,113.1293,113.1913,2354.0
2019-09-26 12:00:00,127.81,127.93,127.75,127.9,4407.0,113.1913,113.2976,113.1382,113.271,4407.0
2019-09-26 12:05:00,127.91,127.99,127.91,127.99,2283.0,113.2799,113.3507,113.2799,113.3507,2283.0
2019-09-26 12:10:00,127.94,127.97,127.92,127.95,1884.0,113.3064,113.333,113.2887,113.3153,1884.0
2019-09-26 12:15:00,127.95,128.01,127.93,128.01,8413.0,113.3153,113.3684,113.2976,113.3684,8413.0
2019-09-26 12:20:00,128.01,128.04,127.97,128.01,3934.0,113.3684,113.395,113.333,113.3684,3934.0
2019-09-26 12:25:00,127.97,128.14,127.97,128.1,18727.0,113.333,113.4835,113.333,113.4481,18727.0
2019-09-26 12:30:00,128.1,128.12,128.07,128.08,2672.0,113.4481,113.4658,113.4216,113.4304,2672.0
2019-09-26 12:35:00,128.08,128.17,128.07,128.17,3458.0,113.4304,113.5101,113.4216,113.5101,3458.0
2019-09-26 12:40:00,128.18,128.2,128.15,128.16,2756.0,113.519,113.5367,113.4924,113.5013,2756.0
2019-09-26 12:45:00,128.11,128.16,128.11,128.14,3485.0,113.457,113.5013,113.457,113.4835,3485.0
2019-09-26 12:50:00,128.13,128.14,128.04,128.05,2950.0,113.4747,113.4835,113.395,113.4038,2950.0
2019-09-26 12:55:00,128.06,128.12,128.04,128.12,2983.0,113.4127,113.4658,113.395,113.4658,2983.0
2019-09-26 13:00:00,128.14,128.15,128.1,128.13,1900.0,113.4835,113.4924,113.4481,113.4747,1900.0
2019-09-26 13:05:00,128.14,128.17,128.13,128.15,5507.0,113.4835,113.5101,113.4747,113.4924,5507.0
2019-09-26 13:10:00,128.13,128.13,128.05,128.05,2660.0,113.4747,113.4747,113.4038,113.4038,2660.0
2019-09-26 13:15:00,128.04,128.04,128.0,128.0,8523.0,113.395,113.395,113.3596,113.3596,8523.0
2019-09-26 13:20:00,127.97,127.99,127.95,127.95,3217.0,113.333,113.3507,113.3153,113.3153,3217.0
2019-09-26 13:25:00,127.94,127.96,127.92,127.95,7603.0,113.3064,113.3241,113.2887,113.3153,7603.0
2019-09-26 13:30:00,127.97,128.02,127.96,127.96,8952.0,113.333,113.3773,113.3241,113.3241,8952.0
2019-09-26 13:35:00,127.96,128.08,127.94,128.07,15093.0,113.3241,113.4304,113.3064,113.4216,15093.0
2019-09-26 13:40:00,128.06,128.07,128.02,128.07,3836.0,113.4127,113.4216,113.3773,113.4216,3836.0
2019-09-26 13:45:00,128.08,128.11,128.08,128.08,14777.0,113.4304,113.457,113.4304,113.4304,14777.0
2019-09-26 13:50:00,128.07,128.13,128.03,128.12,13641.0,113.4216,113.4747,113.3861,113.4658,13641.0
2019-09-26 13:55:00,128.13,128.2,128.12,128.2,4945.0,113.4747,113.5367,113.4658,113.5367,4945.0
2019-09-26 14:00:00,128.21,128.3,128.2,128.23,6210.0,113.5455,113.6252,113.5367,113.5633,6210.0
2019-09-26 14:05:00,128.25,128.41,128.22,128.39,12675.0,113.581,113.7227,113.5544,113.705,12675.0
2019-09-26 14:10:00,128.41,128.42,128.31,128.34,15696.0,113.7227,113.7315,113.6341,113.6607,15696.0
2019-09-26 14:15:00,128.34,128.42,128.32,128.36,25478.0,113.6607,113.7315,113.643,113.6784,25478.0
2019-09-26 14:20:00,128.37,128.42,128.37,128.38,14787.0,113.6872,113.7315,113.6872,113.6961,14787.0
2019-09-26 14:25:00,128.38,128.38,128.31,128.31,4439.0,113.6961,113.6961,113.6341,113.6341,4439.0
2019-09-26 14:30:00,128.32,128.35,128.31,128.34,2241.0,113.643,113.6695,113.6341,113.6607,2241.0
2019-09-26 14:35:00,128.32,128.32,128.28,128.29,14314.0,113.643,113.643,113.6075,113.6164,14314.0
2019-09-26 14:40:00,128.32,128.34,128.29,128.32,12793.0,113.643,113.6607,113.6164,113.643,12793.0
2019-09-26 14:45:00,128.32,128.34,128.3,128.32,12853.0,113.643,113.6607,113.6252,113.643,12853.0
2019-09-26 14:50:00,128.33,128.33,128.22,128.23,11968.0,113.6518,113.6518,113.5544,113.5633,11968.0
2019-09-26 14:55:00,128.24,128.28,128.18,128.2,4100.0,113.5721,113.6075,113.519,113.5367,4100.0
2019-09-26 15:00:00,128.21,128.31,128.2,128.27,5239.0,113.5455,113.6341,113.5367,113.5987,5239.0
2019-09-26 15:05:00,128.28,128.28,128.2,128.28,6081.0,113.6075,113.6075,113.5367,113.6075,6081.0
2019-09-26 15:10:00,128.27,128.34,128.25,128.31,3711.0,113.5987,113.6607,113.581,113.6341,3711.0
2019-09-26 15:15:00,128.31,128.31,128.26,128.31,4870.0,113.6341,113.6341,113.5898,113.6341,4870.0
2019-09-26 15:20:00,128.32,128.33,128.28,128.28,5551.0,113.643,113.6518,113.6075,113.6075,5551.0
2019-09-26 15:25:00,128.29,128.45,128.26,128.38,68351.0,113.6164,113.7581,113.5898,113.6961,68351.0
2019-09-26 15:30:00,128.38,128.47,128.36,128.47,12734.0,113.6961,113.7758,113.6784,113.7758,12734.0
2019-09-26 15:35:00,128.45,128.46,128.34,128.34,10736.0,113.7581,113.7669,113.6607,113.6607,10736.0
2019-09-26 15:40:00,128.34,128.34,128.23,128.26,19300.0,113.6607,113.6607,113.5633,113.5898,19300.0
2019-09-26 15:45:00,128.26,128.28,128.24,128.28,3706.0,113.5898,113.6075,113.5721,113.6075,3706.0
2019-09-26 15:50:00,128.27,128.28,128.12,128.16,17469.0,113.5987,113.6075,113.4658,113.5013,17469.0
2019-09-26 15:55:00,128.16,128.17,128.06,128.14,70330.0,113.5013,113.5101,113.4127,113.4835,70330.0
2019-09-27 09:30:00,128.46,128.54,128.38,128.44,19997.0,113.7669,113.8378,113.6961,113.7492,19997.0
2019-09-27 09:35:00,128.45,128.49,128.36,128.42,5460.0,113.7581,113.7935,113.6784,113.7315,5460.0
2019-09-27 09:40:00,128.44,128.56,128.42,128.56,3219.0,113.7492,113.8555,113.7315,113.8555,3219.0
2019-09-27 09:45:00,128.57,128.63,128.55,128.63,4378.0,113.8644,113.9175,113.8467,113.9175,4378.0
2019-09-27 09:50:00,128.64,128.65,128.48,128.48,2200.0,113.9264,113.9352,113.7847,113.7847,2200.0
2019-09-27 09:55:00,128.43,128.44,128.35,128.39,7957.0,113.7404,113.7492,113.6695,113.705,7957.0
2019-09-27 10:00:00,128.41,128.42,128.28,128.28,17816.0,113.7227,113.7315,113.6075,113.6075,17816.0
2019-09-27 10:05:00,128.28,128.31,128.27,128.3,2287.0,113.6075,113.6341,113.5987,113.6252,2287.0
2019-09-27 10:10:00,128.28,128.34,128.27,128.28,9908.0,113.6075,113.6607,113.5987,113.6075,9908.0
2019-09-27 10:15:00,128.28,128.33,128.21,128.31,57073.0,113.6075,113.6518,113.5455,113.6341,57073.0
2019-09-27 10:20:00,128.33,128.36,128.33,128.36,3449.0,113.6518,113.6784,113.6518,113.6784,3449.0
2019-09-27 10:25:00,128.35,128.48,128.34,128.48,11418.0,113.6695,113.7847,113.6607,113.7847,11418.0
2019-09-27 10:30:00,128.48,128.51,128.43,128.49,26327.0,113.7847,113.8112,113.7404,113.7935,26327.0
2019-09-27 10:35:00,128.49,128.54,128.48,128.49,6143.0,113.7935,113.8378,113.7847,113.7935,6143.0
2019-09-27 10:40:00,128.5,128.53,128.47,128.5,7469.0,113.8024,113.8289,113.7758,113.8024,7469.0
2019-09-27 10:45:00,128.5,128.61,128.5,128.58,6407.0,113.8024,113.8998,113.8024,113.8732,6407.0
2019-09-27 10:50:00,128.6,128.6,128.57,128.58,3774.0,113.8909,113.8909,113.8644,113.8732,3774.0
2019-09-27 10:55:00,128.56,128.68,128.56,128.66,12434.0,113.8555,113.9618,113.8555,113.9441,12434.0
2019-09-27 11:00:00,128.65,128.68,128.63,128.64,3388.0,113.9352,113.9618,113.9175,113.9264,3388.0
2019-09-27 11:05:00,128.66,128.66,128.58,128.61,10488.0,113.9441,113.9441,113.8732,113.8998,10488.0
2019-09-27 11:10:00,128.61,128.62,128.58,128.61,4397.0,113.8998,113.9086,113.8732,113.8998,4397.0
2019-09-27 11:15:00,128.62,128.62,128.53,128.53,5653.0,113.9086,113.9086,113.8289,113.8289,5653.0
2019-09-27 11:20:00,128.54,128.58,128.53,128.58,1879.0,113.8378,113.8732,113.8289,113.8732,1879.0
2019-09-27 11:25:00,128.6,128.63,128.6,128.61,4061.0,113.8909,113.9175,113.8909,113.8998,4061.0
2019-09-27 11:30:00,128.57,128.66,128.56,128.64,2753.0,113.8644,113.9441,113.8555,113.9264,2753.0
2019-09-27 11:35:00,128.68,128.68,127.81,128.11,27501.0,113.9618,113.9618,113.1913,113.457,27501.0
2019-09-27 11:40:00,128.06,128.23,128.03,128.1,5871.0,113.4127,113.5633,113.3861,113.4481,5871.0
2019-09-27 11:45:00,128.07,128.2,128.07,128.18,5711.0,113.4216,113.5367,113.4216,113.519,5711.0
2019-09-27 11:50:00,128.16,128.16,128.07,128.14,5775.0,113.5013,113.5013,113.4216,113.4835,5775.0
2019-09-27 11:55:00,128.2,128.46,128.2,128.27,9454.0,113.5367,113.7669,113.5367,113.5987,9454.0
2019-09-27 12:00:00,128.27,128.27,128.14,128.17,4095.0,113.5987,113.5987,113.4835,113.5101,4095.0
2019-09-27 12:05:00,128.16,128.19,128.12,128.17,8023.0,113.5013,113.5278,113.4658,113.5101,8023.0
2019-09-27 12:10:00,128.17,128.24,128.12,128.15,5905.0,113.5101,113.5721,113.4658,113.4924,5905.0
2019-09-27 12:15:00,128.23,128.24,127.98,127.99,2566.0,113.5633,113.5721,113.3418,113.3507,2566.0
2019-09-27 12:20:00,127.98,128.07,127.98,128.04,4063.0,113.3418,113.4216,113.3418,113.395,4063.0
2019-09-27 12:25:00,128.04,128.12,128.04,128.12,3757.0,113.395,113.4658,113.395,113.4658,3757.0
2019-09-27 12:30:00,128.1,128.1,128.01,128.04,6265.0,113.4481,113.4481,113.3684,113.395,6265.0
2019-09-27 12:35:00,128.04,128.1,128.04,128.09,6060.0,113.395,113.4481,113.395,113.4393,6060.0
2019-09-27 12:40:00,128.09,128.14,128.0,128.01,7783.0,113.4393,113.4835,113.3596,113.3684,7783.0
2019-09-27 12:45:00,127.98,127.98,127.87,127.87,20632.0,113.3418,113.3418,113.2444,113.2444,20632.0
2019-09-27 12:50:00,127.86,127.96,127.85,127.86,5219.0,113.2356,113.3241,113.2267,113.2356,5219.0
2019-09-27 12:55:00,127.88,127.94,127.7,127.71,9119.0,113.2533,113.3064,113.0939,113.1027,9119.0
2019-09-27 13:00:00,127.69,127.79,127.64,127.79,15811.0,113.085,113.1736,113.0407,113.1736,15811.0
2019-09-27 13:05:00,127.83,127.99,127.8,127.97,5561.0,113.209,113.3507,113.1824,113.333,5561.0
2019-09-27 13:10:00,127.96,127.98,127.93,127.93,4146.0,113.3241,113.3418,113.2976,113.2976,4146.0
2019-09-27 13:15:00,127.9,127.9,127.83,127.85,12060.0,113.271,113.271,113.209,113.2267,12060.0
2019-09-27 13:20:00,127.86,127.91,127.78,127.8,11744.0,113.2356,113.2799,113.1647,113.1824,11744.0
2019-09-27 13:25:00,127.78,127.89,127.75,127.89,7491.0,113.1647,113.2621,113.1382,113.2621,7491.0
2019-09-27 13:30:00,127.89,127.89,127.75,127.79,11534.0,113.2621,113.2621,113.1382,113.1736,11534.0
2019-09-27 13:35:00,127.82,127.84,127.74,127.82,2230.0,113.2001,113.2179,113.1293,113.2001,2230.0
2019-09-27 13:40:00,127.82,127.9,127.81,127.85,31223.0,113.2001,113.271,113.1913,113.2267,31223.0
2019-09-27 13:45:00,127.82,127.83,127.71,127.71,1795.0,113.2001,113.209,113.1027,113.1027,1795.0
2019-09-27 13:50:00,127.67,127.77,127.61,127.76,25998.0,113.0673,113.1559,113.0142,113.147,25998.0
2019-09-27 13:55:00,127.78,127.85,127.78,127.84,13582.0,113.1647,113.2267,113.1647,113.2179,13582.0
2019-09-27 14:00:00,127.85,127.85,127.72,127.76,8849.0,113.2267,113.2267,113.1116,113.147,8849.0
2019-09-27 14:05:00,127.75,127.76,127.67,127.67,7546.0,113.1382,113.147,113.0673,113.0673,7546.0
2019-09-27 14:10:00,127.66,127.72,127.64,127.7,8200.0,113.0584,113.1116,113.0407,113.0939,8200.0
2019-09-27 14:15:00,127.7,127.73,127.65,127.71,3589.0,113.0939,113.1204,113.0496,113.1027,3589.0
2019-09-27 14:20:00,127.71,127.77,127.65,127.66,10967.0,113.1027,113.1559,113.0496,113.0584,10967.0
2019-09-27 14:25:00,127.67,127.72,127.61,127.69,8701.0,113.0673,113.1116,113.0142,113.085,8701.0
2019-09-27 14:30:00,127.63,127.67,127.59,127.61,11159.0,113.0319,113.0673,112.9965,113.0142,11159.0
2019-09-27 14:35:00,127.59,127.66,127.52,127.56,23483.0,112.9965,113.0584,112.9345,112.9699,23483.0
2019-09-27 14:40:00,127.6,127.62,127.56,127.56,3560.0,113.0053,113.023,112.9699,112.9699,3560.0
2019-09-27 14:45:00,127.56,127.56,127.5,127.5,4692.0,112.9699,112.9699,112.9167,112.9167,4692.0
2019-09-27 14:50:00,127.45,127.46,127.36,127.4,6648.0,112.8725,112.8813,112.7928,112.8282,6648.0
2019-09-27 14:55:00,127.41,127.47,127.41,127.44,19750.0,112.837,112.8902,112.837,112.8636,19750.0
2019-09-27 15:00:00,127.45,127.54,127.44,127.5,28657.0,112.8725,112.9522,112.8636,112.9167,28657.0
2019-09-27 15:05:00,127.49,127.49,127.36,127.41,12656.0,112.9079,112.9079,112.7928,112.837,12656.0
2019-09-27 15:10:00,127.42,127.45,127.4,127.42,7251.0,112.8459,112.8725,112.8282,112.8459,7251.0
2019-09-27 15:15:00,127.41,127.63,127.41,127.6,10934.0,112.837,113.0319,112.837,113.0053,10934.0
2019-09-27 15:20:00,127.6,127.7,127.6,127.69,6162.0,113.0053,113.0939,113.0053,113.085,6162.0
2019-09-27 15:25:00,127.69,127.69,127.54,127.54,7434.0,113.085,113.085,112.9522,112.9522,7434.0
2019-09-27 15:30:00,127.53,127.67,127.53,127.67,5413.0,112.9433,113.0673,112.9433,113.0673,5413.0
2019-09-27 15:35:00,127.69,127.75,127.62,127.73,8685.0,113.085,113.1382,113.023,113.1204,8685.0
2019-09-27 15:40:00,127.71,127.8,127.71,127.75,8481.0,113.1027,113.1824,113.1027,113.1382,8481.0
2019-09-27 15:45:00,127.76,127.79,127.75,127.77,6044.0,113.147,113.1736,113.1382,113.1559,6044.0
2019-09-27 15:50:00,127.78,127.96,127.78,127.86,49289.0,113.1647,113.3241,113.1647,113.2356,49289.0
2019-09-27 15:55:00,127.86,127.96,127.75,127.96,62561.0,113.2356,113.3241,113.1382,113.3241,62561.0
2019-09-30 09:30:00,128.19,128.35,128.13,128.31,75914.0,113.5278,113.6695,113.4747,113.6341,75914.0
2019-09-30 09:35:00,128.32,128.36,128.23,128.33,24273.0,113.643,113.6784,113.5633,113.6518,24273.0
2019-09-30 09:40:00,128.32,128.33,128.28,128.28,4230.0,113.643,113.6518,113.6075,113.6075,4230.0
2019-09-30 09:45:00,128.25,128.34,128.2,128.31,31646.0,113.581,113.6607,113.5367,113.6341,31646.0
2019-09-30 09:50:00,128.32,128.33,128.22,128.23,7829.0,113.643,113.6518,113.5544,113.5633,7829.0
2019-09-30 09:55:00,128.25,128.29,128.16,128.24,64944.0,113.581,113.6164,113.5013,113.5721,64944.0
2019-09-30 10:00:00,128.23,128.28,128.18,128.22,28051.0,113.5633,113.6075,113.519,113.5544,28051.0
2019-09-30 10:05:00,128.22,128.24,128.17,128.24,14589.0,113.5544,113.5721,113.5101,113.5721,14589.0
2019-09-30 10:10:00,128.23,128.31,128.22,128.3,82536.0,113.5633,113.6341,113.5544,113.6252,82536.0
2019-09-30 10:15:00,128.32,128.34,128.29,128.29,7788.0,113.643,113.6607,113.6164,113.6164,7788.0
2019-09-30 10:20:00,128.24,128.25,128.16,128.18,5951.0,113.5721,113.581,113.5013,113.519,5951.0
2019-09-30 10:25:00,128.21,128.22,128.15,128.17,3275.0,113.5455,113.5544,113.4924,113.5101,3275.0
2019-09-30 10:30:00,128.17,128.23,128.17,128.17,5076.0,113.5101,113.5633,113.5101,113.5101,5076.0
2019-09-30 10:35:00,128.2,128.25,128.19,128.24,6542.0,113.5367,113.581,113.5278,113.5721,6542.0
2019-09-30 10:40:00,128.25,128.3,128.2,128.21,47880.0,113.581,113.6252,113.5367,113.5455,47880.0
2019-09-30 10:45:00,128.17,128.26,128.16,128.24,14194.0,113.5101,113.5898,113.5013,113.5721,14194.0
2019-09-30 10:50:00,128.23,128.35,128.21,128.35,28860.0,113.5633,113.6695,113.5455,113.6695,28860.0
2019-09-30 10:55:00,128.35,128.36,128.27,128.28,10985.0,113.6695,113.6784,113.5987,113.6075,10985.0
2019-09-30 11:00:00,128.28,128.34,128.22,128.23,10676.0,113.6075,113.6607,113.5544,113.5633,10676.0
2019-09-30 11:05:00,128.22,128.31,128.22,128.3,8837.0,113.5544,113.6341,113.5544,113.6252,8837.0
2019-09-30 11:10:00,128.31,128.33,128.26,128.26,11198.0,113.6341,113.6518,113.5898,113.5898,11198.0
2019-09-30 11:15:00,128.24,128.31,128.24,128.27,60636.0,113.5721,113.6341,113.5721,113.5987,60636.0
2019-09-30 11:20:00,128.25,128.33,128.25,128.3,8360.0,113.581,113.6518,113.581,113.6252,8360.0
2019-09-30 11:25:00,128.31,128.44,128.31,128.43,14786.0,113.6341,113.7492,113.6341,113.7404,14786.0
2019-09-30 11:30:00,128.44,128.46,128.39,128.42,22509.0,113.7492,113.7669,113.705,113.7315,22509.0
2019-09-30 11:35:00,128.4,128.42,128.38,128.39,6409.0,113.7138,113.7315,113.6961,113.705,6409.0
2019-09-30 11:40:00,128.39,128.53,128.39,128.46,6004.0,113.705,113.8289,113.705,113.7669,6004.0
2019-09-30 11:45:00,128.46,128.46,128.4,128.42,6299.0,113.7669,113.7669,113.7138,113.7315,6299.0
2019-09-30 11:50:00,128.43,128.43,128.4,128.41,2552.0,113.7404,113.7404,113.7138,113.7227,2552.0
2019-09-30 11:55:00,128.42,128.45,128.42,128.44,1175.0,113.7315,113.7581,113.7315,113.7492,1175.0
2019-09-30 12:00:00,128.47,128.54,128.46,128.49,30550.0,113.7758,113.8378,113.7669,113.7935,30550.0
2019-09-30 12:05:00,128.5,128.52,128.48,128.49,22030.0,113.8024,113.8201,113.7847,113.7935,22030.0
2019-09-30 12:10:00,128.5,128.53,128.48,128.51,6754.0,113.8024,113.8289,113.7847,113.8112,6754.0
2019-09-30 12:15:00,128.5,128.55,128.5,128.55,39694.0,113.8024,113.8467,113.8024,113.8467,39694.0
2019-09-30 12:20:00,128.53,128.59,128.53,128.59,5731.0,113.8289,113.8821,113.8289,113.8821,5731.0
2019-09-30 12:25:00,128.59,128.6,128.58,128.59,1145.0,113.8821,113.8909,113.8732,113.8821,1145.0
2019-09-30 12:30:00,128.59,128.59,128.51,128.52,4214.0,113.8821,113.8821,113.8112,113.8201,4214.0
2019-09-30 12:35:00,128.53,128.55,128.52,128.54,13159.0,113.8289,113.8467,113.8201,113.8378,13159.0
2019-09-30 12:40:00,128.53,128.55,128.53,128.54,3678.0,113.8289,113.8467,113.8289,113.8378,3678.0
2019-09-30 12:45:00,128.54,128.55,128.51,128.51,6299.0,113.8378,113.8467,113.8112,113.8112,6299.0
2019-09-30 12:50:00,128.52,128.52,128.51,128.52,1150.0,113.8201,113.8201,113.8112,113.8201,1150.0
2019-09-30 12:55:00,128.53,128.55,128.52,128.53,7701.0,113.8289,113.8467,113.8201,113.8289,7701.0
2019-09-30 13:00:00,128.54,128.56,128.53,128.55,19758.0,113.8378,113.8555,113.8289,113.8467,19758.0
2019-09-30 13:05:00,128.54,128.56,128.53,128.54,1700.0,113.8378,113.8555,113.8289,113.8378,1700.0
2019-09-30 13:10:00,128.53,128.57,128.53,128.56,4813.0,113.8289,113.8644,113.8289,113.8555,4813.0
2019-09-30 13:15:00,128.56,128.56,128.54,128.54,2553.0,113.8555,113.8555,113.8378,113.8378,2553.0
2019-09-30 13:20:00,128.55,128.56,128.51,128.51,87141.0,113.8467,113.8555,113.8112,113.8112,87141.0
2019-09-30 13:25:00,128.51,128.53,128.49,128.5,2167.0,113.8112,113.8289,113.7935,113.8024,2167.0
2019-09-30 13:30:00,128.51,128.54,128.49,128.53,11376.0,113.8112,113.8378,113.7935,113.8289,11376.0
2019-09-30 13:35:00,128.51,128.56,128.49,128.56,66767.0,113.8112,113.8555,113.7935,113.8555,66767.0
2019-09-30 13:40:00,128.53,128.55,128.53,128.55,5514.0,113.8289,113.8467,113.8289,113.8467,5514.0
2019-09-30 13:45:00,128.56,128.59,128.56,128.59,3368.0,113.8555,113.8821,113.8555,113.8821,3368.0
2019-09-30 13:50:00,128.61,128.61,128.52,128.52,9809.0,113.8998,113.8998,113.8201,113.8201,9809.0
2019-09-30 13:55:00,128.52,128.52,128.49,128.49,2117.0,113.8201,113.8201,113.7935,113.7935,2117.0
2019-09-30 14:00:00,128.48,128.48,128.45,128.45,104484.0,113.7847,113.7847,113.7581,113.7581,104484.0
2019-09-30 14:05:00,128.45,128.46,128.44,128.44,10368.0,113.7581,113.7669,113.7492,113.7492,10368.0
2019-09-30 14:10:00,128.45,128.47,128.39,128.46,26454.0,113.7581,113.7758,113.705,113.7669,26454.0
2019-09-30 14:15:00,128.47,128.48,128.46,128.47,13652.0,113.7758,113.7847,113.7669,113.7758,13652.0
2019-09-30 14:20:00,128.47,128.49,128.46,128.48,11920.0,113.7758,113.7935,113.7669,113.7847,11920.0
2019-09-30 14:25:00,128.47,128.47,128.44,128.47,20413.0,113.7758,113.7758,113.7492,113.7758,20413.0
2019-09-30 14:30:00,128.47,128.5,128.43,128.49,36047.0,113.7758,113.8024,113.7404,113.7935,36047.0
2019-09-30 14:35:00,128.48,128.5,128.44,128.48,26094.0,113.7847,113.8024,113.7492,113.7847,26094.0
2019-09-30 14:40:00,128.48,128.52,128.46,128.51,26013.0,113.7847,113.8201,113.7669,113.8112,26013.0
2019-09-30 14:45:00,128.51,128.53,128.5,128.5,16587.0,113.8112,113.8289,113.8024,113.8024,16587.0
2019-09-30 14:50:00,128.51,128.54,128.48,128.52,37093.0,113.8112,113.8378,113.7847,113.8201,37093.0
2019-09-30 14:55:00,128.52,128.53,128.46,128.47,22809.0,113.8201,113.8289,113.7669,113.7758,22809.0
2019-09-30 15:00:00,128.47,128.48,128.39,128.39,26736.0,113.7758,113.7847,113.705,113.705,26736.0
2019-09-30 15:05:00,128.4,128.46,128.4,128.44,7804.0,113.7138,113.7669,113.7138,113.7492,7804.0
2019-09-30 15:10:00,128.45,128.49,128.43,128.48,6857.0,113.7581,113.7935,113.7404,113.7847,6857.0
2019-09-30 15:15:00,128.46,128.51,128.46,128.51,4283.0,113.7669,113.8112,113.7669,113.8112,4283.0
2019-09-30 15:20:00,128.52,128.52,128.47,128.5,9465.0,113.8201,113.8201,113.7758,113.8024,9465.0
2019-09-30 15:25:00,128.5,128.53,128.44,128.44,9455.0,113.8024,113.8289,113.7492,113.7492,9455.0
2019-09-30 15:30:00,128.45,128.45,128.36,128.38,5874.0,113.7581,113.7581,113.6784,113.6961,5874.0
2019-09-30 15:35:00,128.38,128.44,128.36,128.42,21389.0,113.6961,113.7492,113.6784,113.7315,21389.0
2019-09-30 15:40:00,128.43,128.46,128.4,128.46,16727.0,113.7404,113.7669,113.7138,113.7669,16727.0
2019-09-30 15:45:00,128.46,128.51,128.29,128.36,67781.0,113.7669,113.8112,113.6164,113.6784,67781.0
2019-09-30 15:50:00,128.35,128.48,128.33,128.33,103447.0,113.6695,113.7847,113.6518,113.6518,103447.0
2019-09-30 15:55:00,128.35,128.41,128.24,128.26,356314.0,113.6695,113.7227,113.5721,113.5898,356314.0
2019-10-01 09:30:00,128.7,128.78,128.6,128.65,21631.0,113.9795,114.0503,113.8909,113.9352,21631.0
2019-10-01 09:35:00,128.69,128.76,128.67,128.71,12752.0,113.9706,114.0326,113.9529,113.9884,12752.0
2019-10-01 09:40:00,128.72,128.79,128.71,128.73,31973.0,113.9972,114.0592,113.9884,114.0061,31973.0
2019-10-01 09:45:00,128.72,128.84,128.72,128.82,5352.0,113.9972,114.1035,113.9972,114.0858,5352.0
2019-10-01 09:50:00,128.82,128.83,128.72,128.74,8709.0,114.0858,114.0946,113.9972,114.0149,8709.0
2019-10-01 09:55:00,128.76,128.77,128.69,128.69,9325.0,114.0326,114.0415,113.9706,113.9706,9325.0
2019-10-01 10:00:00,128.69,128.69,128.13,128.13,97491.0,113.9706,113.9706,113.4747,113.4747,97491.0
2019-10-01 10:05:00,128.12,128.13,127.81,127.81,58370.0,113.4658,113.4747,113.1913,113.1913,58370.0
2019-10-01 10:10:00,127.78,127.88,127.6,127.66,32681.0,113.1647,113.2533,113.0053,113.0584,32681.0
2019-10-01 10:15:00,127.67,127.77,127.67,127.73,31571.0,113.0673,113.1559,113.0673,113.1204,31571.0
2019-10-01 10:20:00,127.7,127.72,127.55,127.62,14677.0,113.0939,113.1116,112.961,113.023,14677.0
2019-10-01 10:25:00,127.62,127.79,127.59,127.79,22795.0,113.023,113.1736,112.9965,113.1736,22795.0
2019-10-01 10:30:00,127.78,127.85,127.73,127.82,6695.0,113.1647,113.2267,113.1204,113.2001,6695.0
2019-10-01 10:35:00,127.84,127.86,127.76,127.83,7700.0,113.2179,113.2356,113.147,113.209,7700.0
2019-10-01 10:40:00,127.83,127.83,127.63,127.68,33905.0,113.209,113.209,113.0319,113.0762,33905.0
2019-10-01 10:45:00,127.69,127.78,127.61,127.62,21638.0,113.085,113.1647,113.0142,113.023,21638.0
2019-10-01 10:50:00,127.59,127.7,127.58,127.69,12630.0,112.9965,113.0939,112.9876,113.085,12630.0
2019-10-01 10:55:00,127.67,127.7,127.46,127.47,14887.0,113.0673,113.0939,112.8813,112.8902,14887.0
2019-10-01 11:00:00,127.43,127.44,127.28,127.31,33501.0,112.8548,112.8636,112.7219,112.7485,33501.0
2019-10-01 11:05:00,127.31,127.45,127.28,127.45,7324.0,112.7485,112.8725,112.7219,112.8725,7324.0
2019-10-01 11:10:00,127.43,127.43,127.35,127.35,3069.0,112.8548,112.8548,112.7839,112.7839,3069.0
2019-10-01 11:15:00,127.32,127.41,127.27,127.39,6793.0,112.7573,112.837,112.7131,112.8193,6793.0
2019-10-01 11:20:00,127.35,127.52,127.35,127.5,8674.0,112.7839,112.9345,112.7839,112.9167,8674.0
2019-10-01 11:25:00,127.49,127.52,127.43,127.52,8497.0,112.9079,112.9345,112.8548,112.9345,8497.0
2019-10-01 11:30:00,127.52,127.56,127.49,127.49,11391.0,112.9345,112.9699,112.9079,112.9079,11391.0
2019-10-01 11:35:00,127.49,127.56,127.39,127.44,5842.0,112.9079,112.9699,112.8193,112.8636,5842.0
2019-10-01 11:40:00,127.4,127.4,127.22,127.32,20811.0,112.8282,112.8282,112.6688,112.7573,20811.0
2019-10-01 11:45:00,127.29,127.32,127.18,127.18,10909.0,112.7308,112.7573,112.6334,112.6334,10909.0
2019-10-01 11:50:00,127.18,127.25,127.17,127.19,16606.0,112.6334,112.6953,112.6245,112.6422,16606.0
2019-10-01 11:55:00,127.17,127.21,127.14,127.2,8619.0,112.6245,112.6599,112.5979,112.6511,8619.0
2019-10-01 12:00:00,127.15,127.15,127.05,127.06,9580.0,112.6068,112.6068,112.5182,112.5271,9580.0
2019-10-01 12:05:00,126.97,127.0,126.97,126.99,2290.0,112.4474,112.4739,112.4474,112.4651,2290.0
2019-10-01 12:10:00,126.98,126.98,126.81,126.82,5379.0,112.4562,112.4562,112.3057,112.3145,5379.0
2019-10-01 12:15:00,126.82,126.97,126.82,126.95,6245.0,112.3145,112.4474,112.3145,112.4297,6245.0
2019-10-01 12:20:00,126.96,127.0,126.84,126.87,6561.0,112.4385,112.4739,112.3322,112.3588,6561.0
2019-10-01 12:25:00,126.89,127.01,126.89,126.92,21115.0,112.3765,112.4828,112.3765,112.4031,21115.0
2019-10-01 12:30:00,126.93,126.95,126.91,126.93,2235.0,112.4119,112.4297,112.3942,112.4119,2235.0
2019-10-01 12:35:00,126.92,127.0,126.91,126.94,207596.0,112.4031,112.4739,112.3942,112.4208,207596.0
2019-10-01 12:40:00,126.94,127.06,126.94,127.05,116205.0,112.4208,112.5271,112.4208,112.5182,116205.0
2019-10-01 12:45:00,127.05,127.08,126.99,127.01,8315.0,112.5182,112.5448,112.4651,112.4828,8315.0
2019-10-01 12:50:00,127.02,127.05,126.94,126.95,25706.0,112.4917,112.5182,112.4208,112.4297,25706.0
2019-10-01 12:55:00,126.94,126.95,126.82,126.82,20313.0,112.4208,112.4297,112.3145,112.3145,20313.0
2019-10-01 13:00:00,126.81,126.83,126.77,126.8,5615.0,112.3057,112.3234,112.2702,112.2968,5615.0
2019-10-01 13:05:00,126.79,126.79,126.65,126.71,14678.0,112.288,112.288,112.164,112.2171,14678.0
2019-10-01 13:10:00,126.66,126.67,126.58,126.59,2649.0,112.1728,112.1817,112.102,112.1108,2649.0
2019-10-01 13:15:00,126.57,126.6,126.51,126.52,15892.0,112.0931,112.1197,112.04,112.0488,15892.0
2019-10-01 13:20:00,126.55,126.59,126.47,126.48,9758.0,112.0754,112.1108,112.0046,112.0134,9758.0
2019-10-01 13:25:00,126.49,126.58,126.49,126.51,10916.0,112.0223,112.102,112.0223,112.04,10916.0
2019-10-01 13:30:00,126.51,126.56,126.41,126.41,42266.0,112.04,112.0843,111.9514,111.9514,42266.0
2019-10-01 13:35:00,126.42,126.47,126.37,126.41,6966.0,111.9603,112.0046,111.916,111.9514,6966.0
2019-10-01 13:40:00,126.42,126.52,126.41,126.48,16163.0,111.9603,112.0488,111.9514,112.0134,16163.0
2019-10-01 13:45:00,126.47,126.52,126.43,126.52,19661.0,112.0046,112.0488,111.9691,112.0488,19661.0
2019-10-01 13:50:00,126.53,126.53,126.42,126.45,13202.0,112.0577,112.0577,111.9603,111.9868,13202.0
2019-10-01 13:55:00,126.45,126.45,126.39,126.39,4195.0,111.9868,111.9868,111.9337,111.9337,4195.0
2019-10-01 14:00:00,126.4,126.5,126.34,126.45,5278.0,111.9426,112.0311,111.8894,111.9868,5278.0
2019-10-01 14:05:00,126.43,126.43,126.26,126.27,3546.0,111.9691,111.9691,111.8186,111.8274,3546.0
2019-10-01 14:10:00,126.3,126.45,126.27,126.45,12025.0,111.854,111.9868,111.8274,111.9868,12025.0
2019-10-01 14:15:00,126.47,126.47,126.39,126.43,4358.0,112.0046,112.0046,111.9337,111.9691,4358.0
2019-10-01 14:20:00,126.43,126.5,126.43,126.47,6027.0,111.9691,112.0311,111.9691,112.0046,6027.0
2019-10-01 14:25:00,126.48,126.48,126.44,126.47,2493.0,112.0134,112.0134,111.978,112.0046,2493.0
2019-10-01 14:30:00,126.48,126.64,126.48,126.64,8525.0,112.0134,112.1551,112.0134,112.1551,8525.0
2019-10-01 14:35:00,126.66,126.67,126.55,126.57,5503.0,112.1728,112.1817,112.0754,112.0931,5503.0
2019-10-01 14:40:00,126.59,126.66,126.59,126.65,7110.0,112.1108,112.1728,112.1108,112.164,7110.0
2019-10-01 14:45:00,126.65,126.76,126.65,126.69,25581.0,112.164,112.2614,112.164,112.1994,25581.0
2019-10-01 14:50:00,126.64,126.68,126.64,126.67,5054.0,112.1551,112.1905,112.1551,112.1817,5054.0
2019-10-01 14:55:00,126.68,126.68,126.58,126.61,11503.0,112.1905,112.1905,112.102,112.1285,11503.0
2019-10-01 15:00:00,126.63,126.65,126.58,126.61,11690.0,112.1463,112.164,112.102,112.1285,11690.0
2019-10-01 15:05:00,126.61,126.72,126.57,126.71,8490.0,112.1285,112.226,112.0931,112.2171,8490.0
2019-10-01 15:10:00,126.67,126.67,126.5,126.51,10757.0,112.1817,112.1817,112.0311,112.04,10757.0
2019-10-01 15:15:00,126.47,126.62,126.47,126.57,9151.0,112.0046,112.1374,112.0046,112.0931,9151.0
2019-10-01 15:20:00,126.58,126.65,126.55,126.62,12089.0,112.102,112.164,112.0754,112.1374,12089.0
2019-10-01 15:25:00,126.64,126.74,126.64,126.74,16147.0,112.1551,112.2437,112.1551,112.2437,16147.0
2019-10-01 15:30:00,126.72,126.72,126.58,126.63,13348.0,112.226,112.226,112.102,112.1463,13348.0
2019-10-01 15:35:00,126.63,126.66,126.47,126.5,11588.0,112.1463,112.1728,112.0046,112.0311,11588.0
2019-10-01 15:40:00,126.5,126.53,126.4,126.52,10623.0,112.0311,112.0577,111.9426,112.0488,10623.0
2019-10-01 15:45:00,126.54,126.55,126.39,126.43,11719.0,112.0666,112.0754,111.9337,111.9691,11719.0
2019-10-01 15:50:00,126.43,126.52,126.39,126.51,46110.0,111.9691,112.0488,111.9337,112.04,46110.0
2019-10-01 15:55:00,126.5,126.54,126.35,126.36,102630.0,112.0311,112.0666,111.8983,111.9071,102630.0
2019-10-02 09:30:00,125.74,125.8,125.3,125.3,33609.0,111.3581,111.4112,110.9684,110.9684,33609.0
2019-10-02 09:35:00,125.29,125.35,125.06,125.11,35837.0,110.9595,111.0127,110.7558,110.8001,35837.0
2019-10-02 09:40:00,125.07,125.14,124.99,125.07,24077.0,110.7647,110.8267,110.6938,110.7647,24077.0
2019-10-02 09:45:00,125.06,125.13,124.97,125.04,44678.0,110.7558,110.8178,110.6761,110.7381,44678.0
2019-10-02 09:50:00,124.97,125.01,124.92,124.97,4383.0,110.6761,110.7116,110.6318,110.6761,4383.0
2019-10-02 09:55:00,124.87,125.0,124.86,125.0,7826.0,110.5876,110.7027,110.5787,110.7027,7826.0
2019-10-02 10:00:00,124.99,124.99,124.85,124.91,21004.0,110.6938,110.6938,110.5699,110.623,21004.0
2019-10-02 10:05:00,124.93,125.12,124.93,125.07,14968.0,110.6407,110.809,110.6407,110.7647,14968.0
2019-10-02 10:10:00,125.06,125.15,125.06,125.1,18606.0,110.7558,110.8355,110.7558,110.7913,18606.0
2019-10-02 10:15:00,125.12,125.18,125.11,125.16,18013.0,110.809,110.8621,110.8001,110.8444,18013.0
2019-10-02 10:20:00,125.15,125.17,124.99,124.99,17751.0,110.8355,110.8533,110.6938,110.6938,17751.0
2019-10-02 10:25:00,124.98,124.98,124.9,124.91,16630.0,110.685,110.685,110.6141,110.623,16630.0
2019-10-02 10:30:00,124.91,124.91,124.55,124.59,22026.0,110.623,110.623,110.3042,110.3396,22026.0
2019-10-02 10:35:00,124.62,124.65,124.47,124.49,35062.0,110.3662,110.3927,110.2333,110.251,35062.0
2019-10-02 10:40:00,124.48,124.58,124.39,124.53,22921.0,110.2422,110.3307,110.1625,110.2865,22921.0
2019-10-02 10:45:00,124.47,124.5,124.38,124.4,12969.0,110.2333,110.2599,110.1536,110.1713,12969.0
2019-10-02 10:50:00,124.39,124.6,124.37,124.6,15272.0,110.1625,110.3484,110.1448,110.3484,15272.0
2019-10-02 10:55:00,124.6,124.63,124.54,124.55,9864.0,110.3484,110.375,110.2953,110.3042,9864.0
2019-10-02 11:00:00,124.46,124.7,124.46,124.7,15230.0,110.2245,110.437,110.2245,110.437,15230.0
2019-10-02 11:05:00,124.68,124.72,124.65,124.69,20556.0,110.4193,110.4547,110.3927,110.4282,20556.0
2019-10-02 11:10:00,124.69,124.69,124.54,124.55,3572.0,110.4282,110.4282,110.2953,110.3042,3572.0
2019-10-02 11:15:00,124.57,124.58,124.43,124.44,5693.0,110.3219,110.3307,110.1979,110.2067,5693.0
2019-10-02 11:20:00,124.52,124.6,124.43,124.54,14378.0,110.2776,110.3484,110.1979,110.2953,14378.0
2019-10-02 11:25:00,124.56,124.57,124.37,124.45,8556.0,110.313,110.3219,110.1448,110.2156,8556.0
2019-10-02 11:30:00,124.41,124.44,124.11,124.11,21924.0,110.1802,110.2067,109.9145,109.9145,21924.0
2019-10-02 11:35:00,124.14,124.22,124.04,124.22,32903.0,109.9411,110.0119,109.8525,110.0119,32903.0
2019-10-02 11:40:00,124.17,124.23,124.17,124.22,8793.0,109.9676,110.0208,109.9676,110.0119,8793.0
2019-10-02 11:45:00,124.21,124.26,124.16,124.17,5936.0,110.0031,110.0473,109.9588,109.9676,5936.0
2019-10-02 11:50:00,124.2,124.36,124.19,124.34,28083.0,109.9942,110.1359,109.9853,110.1182,28083.0
2019-10-02 11:55:00,124.33,124.37,124.27,124.37,9173.0,110.1093,110.1448,110.0562,110.1448,9173.0
2019-10-02 12:00:00,124.3,124.31,124.24,124.29,3745.0,110.0828,110.0916,110.0296,110.0739,3745.0
2019-10-02 12:05:00,124.3,124.35,124.29,124.3,10483.0,110.0828,110.127,110.0739,110.0828,10483.0
2019-10-02 12:10:00,124.3,124.3,124.11,124.12,4650.0,110.0828,110.0828,109.9145,109.9233,4650.0
2019-10-02 12:15:00,124.11,124.14,124.01,124.07,5934.0,109.9145,109.9411,109.8259,109.8791,5934.0
2019-10-02 12:20:00,124.08,124.08,124.01,124.06,7140.0,109.8879,109.8879,109.8259,109.8702,7140.0
2019-10-02 12:25:00,124.06,124.11,124.04,124.11,3377.0,109.8702,109.9145,109.8525,109.9145,3377.0
2019-10-02 12:30:00,124.11,124.14,124.07,124.07,6150.0,109.9145,109.9411,109.8791,109.8791,6150.0
2019-10-02 12:35:00,124.07,124.08,123.9,123.91,23556.0,109.8791,109.8879,109.7285,109.7374,23556.0
2019-10-02 12:40:00,123.93,123.94,123.86,123.89,3848.0,109.7551,109.7639,109.6931,109.7197,3848.0
2019-10-02 12:45:00,123.89,123.9,123.76,123.8,6497.0,109.7197,109.7285,109.6045,109.6399,6497.0
2019-10-02 12:50:00,123.79,123.79,123.74,123.74,26168.0,109.6311,109.6311,109.5868,109.5868,26168.0
2019-10-02 12:55:00,123.73,123.88,123.71,123.85,17886.0,109.578,109.7108,109.5602,109.6842,17886.0
2019-10-02 13:00:00,123.83,123.92,123.76,123.92,5619.0,109.6665,109.7462,109.6045,109.7462,5619.0
2019-10-02 13:05:00,123.91,124.04,123.9,124.02,20859.0,109.7374,109.8525,109.7285,109.8348,20859.0
2019-10-02 13:10:00,124.03,124.15,124.03,124.11,10203.0,109.8436,109.9499,109.8436,109.9145,10203.0
2019-10-02 13:15:00,124.09,124.1,124.04,124.04,9905.0,109.8968,109.9056,109.8525,109.8525,9905.0
2019-10-02 13:20:00,124.03,124.06,123.99,124.03,30022.0,109.8436,109.8702,109.8082,109.8436,30022.0
2019-10-02 13:25:00,124.04,124.18,124.03,124.12,13067.0,109.8525,109.9765,109.8436,109.9233,13067.0
2019-10-02 13:30:00,124.12,124.13,123.98,123.99,8284.0,109.9233,109.9322,109.7994,109.8082,8284.0
2019-10-02 13:35:00,124.04,124.04,123.95,123.96,13123.0,109.8525,109.8525,109.7728,109.7816,13123.0
2019-10-02 13:40:00,124.01,124.05,123.98,124.03,11828.0,109.8259,109.8614,109.7994,109.8436,11828.0
2019-10-02 13:45:00,124.0,124.01,123.92,123.92,5485.0,109.8171,109.8259,109.7462,109.7462,5485.0
2019-10-02 13:50:00,123.92,123.94,123.91,123.94,2471.0,109.7462,109.7639,109.7374,109.7639,2471.0
2019-10-02 13:55:00,123.98,124.05,123.98,124.04,4400.0,109.7994,109.8614,109.7994,109.8525,4400.0
2019-10-02 14:00:00,124.02,124.12,123.92,124.11,9298.0,109.8348,109.9233,109.7462,109.9145,9298.0
2019-10-02 14:05:00,124.12,124.12,124.04,124.1,9232.0,109.9233,109.9233,109.8525,109.9056,9232.0
2019-10-02 14:10:00,124.11,124.13,124.06,124.09,17735.0,109.9145,109.9322,109.8702,109.8968,17735.0
2019-10-02 14:15:00,124.09,124.22,124.09,124.2,9000.0,109.8968,110.0119,109.8968,109.9942,9000.0
2019-10-02 14:20:00,124.2,124.32,124.2,124.3,38027.0,109.9942,110.1005,109.9942,110.0828,38027.0
2019-10-02 14:25:00,124.3,124.3,124.19,124.21,12467.0,110.0828,110.0828,109.9853,110.0031,12467.0
2019-10-02 14:30:00,124.22,124.25,124.15,124.23,24312.0,110.0119,110.0385,109.9499,110.0208,24312.0
2019-10-02 14:35:00,124.25,124.28,124.19,124.28,19414.0,110.0385,110.065,109.9853,110.065,19414.0
2019-10-02 14:40:00,124.31,124.35,124.27,124.33,9310.0,110.0916,110.127,110.0562,110.1093,9310.0
2019-10-02 14:45:00,124.35,124.47,124.32,124.42,38105.0,110.127,110.2333,110.1005,110.189,38105.0
2019-10-02 14:50:00,124.42,124.44,124.35,124.35,10075.0,110.189,110.2067,110.127,110.127,10075.0
2019-10-02 14:55:00,124.36,124.46,124.35,124.46,6493.0,110.1359,110.2245,110.127,110.2245,6493.0
2019-10-02 15:00:00,124.47,124.49,124.27,124.29,13135.0,110.2333,110.251,110.0562,110.0739,13135.0
2019-10-02 15:05:00,124.26,124.34,124.26,124.32,9308.0,110.0473,110.1182,110.0473,110.1005,9308.0
2019-10-02 15:10:00,124.33,124.55,124.33,124.49,19529.0,110.1093,110.3042,110.1093,110.251,19529.0
2019-10-02 15:15:00,124.48,124.54,124.42,124.54,5920.0,110.2422,110.2953,110.189,110.2953,5920.0
2019-10-02 15:20:00,124.48,124.58,124.45,124.5,20610.0,110.2422,110.3307,110.2156,110.2599,20610.0
2019-10-02 15:25:00,124.52,124.56,124.43,124.43,8931.0,110.2776,110.313,110.1979,110.1979,8931.0
2019-10-02 15:30:00,124.38,124.5,124.32,124.49,17684.0,110.1536,110.2599,110.1005,110.251,17684.0
2019-10-02 15:35:00,124.45,124.52,124.37,124.4,38175.0,110.2156,110.2776,110.1448,110.1713,38175.0
2019-10-02 15:40:00,124.42,124.46,124.35,124.36,42199.0,110.189,110.2245,110.127,110.1359,42199.0
2019-10-02 15:45:00,124.37,124.4,124.15,124.17,38236.0,110.1448,110.1713,109.9499,109.9676,38236.0
2019-10-02 15:50:00,124.13,124.23,124.05,124.22,75215.0,109.9322,110.0208,109.8614,110.0119,75215.0
2019-10-02 15:55:00,124.2,124.22,124.12,124.22,135463.0,109.9942,110.0119,109.9233,110.0119,135463.0
2019-10-03 09:30:00,124.1,124.26,123.87,124.19,47212.0,109.9056,110.0473,109.7019,109.9853,47212.0
2019-10-03 09:35:00,124.16,124.25,124.07,124.1,5478.0,109.9588,110.0385,109.8791,109.9056,5478.0
2019-10-03 09:40:00,124.09,124.16,124.0,124.14,6077.0,109.8968,109.9588,109.8171,109.9411,6077.0
2019-10-03 09:45:00,124.15,124.28,124.12,124.27,33399.0,109.9499,110.065,109.9233,110.0562,33399.0
2019-10-03 09:50:00,124.26,124.3,124.26,124.28,2637.0,110.0473,110.0828,110.0473,110.065,2637.0
2019-10-03 09:55:00,124.25,124.34,124.24,124.31,2367.0,110.0385,110.1182,110.0296,110.0916,2367.0
2019-10-03 10:00:00,124.24,124.28,123.18,123.2,72909.0,110.0296,110.065,109.0909,109.1086,72909.0
2019-10-03 10:05:00,123.17,123.19,122.8,122.95,17057.0,109.082,109.0997,108.7543,108.8872,17057.0
2019-10-03 10:10:00,122.91,123.05,122.84,123.04,8869.0,108.8517,108.9757,108.7898,108.9669,8869.0
2019-10-03 10:15:00,123.01,123.25,122.97,123.22,24338.0,108.9403,109.1529,108.9049,109.1263,24338.0
2019-10-03 10:20:00,123.17,123.45,123.17,123.4,53521.0,109.082,109.33,109.082,109.2857,53521.0
2019-10-03 10:25:00,123.39,123.85,123.37,123.73,75651.0,109.2768,109.6842,109.2591,109.578,75651.0
2019-10-03 10:30:00,123.68,123.76,123.59,123.74,35550.0,109.5337,109.6045,109.454,109.5868,35550.0
2019-10-03 10:35:00,123.72,123.98,123.7,123.8,26234.0,109.5691,109.7994,109.5514,109.6399,26234.0
2019-10-03 10:40:00,123.79,123.81,123.63,123.63,32669.0,109.6311,109.6488,109.4894,109.4894,32669.0
2019-10-03 10:45:00,123.63,123.78,123.49,123.53,71914.0,109.4894,109.6222,109.3654,109.4008,71914.0
2019-10-03 10:50:00,123.53,123.6,123.42,123.47,33194.0,109.4008,109.4628,109.3034,109.3477,33194.0
2019-10-03 10:55:00,123.49,123.83,123.45,123.79,16516.0,109.3654,109.6665,109.33,109.6311,16516.0
2019-10-03 11:00:00,123.79,124.13,123.69,124.06,55073.0,109.6311,109.9322,109.5425,109.8702,55073.0
2019-10-03 11:05:00,124.08,124.35,124.07,124.3,60049.0,109.8879,110.127,109.8791,110.0828,60049.0
2019-10-03 11:10:00,124.28,124.39,124.18,124.29,46787.0,110.065,110.1625,109.9765,110.0739,46787.0
2019-10-03 11:15:00,124.27,124.53,124.26,124.45,28510.0,110.0562,110.2865,110.0473,110.2156,28510.0
2019-10-03 11:20:00,124.46,124.47,124.28,124.28,18403.0,110.2245,110.2333,110.065,110.065,18403.0
2019-10-03 11:25:00,124.28,124.31,124.15,124.2,13788.0,110.065,110.0916,109.9499,109.9942,13788.0
2019-10-03 11:30:00,124.19,124.21,124.06,124.06,2454.0,109.9853,110.0031,109.8702,109.8702,2454.0
2019-10-03 11:35:00,124.05,124.12,123.91,123.93,14674.0,109.8614,109.9233,109.7374,109.7551,14674.0
2019-10-03 11:40:00,123.94,124.07,123.93,124.07,7529.0,109.7639,109.8791,109.7551,109.8791,7529.0
2019-10-03 11:45:00,124.06,124.06,123.89,123.91,7945.0,109.8702,109.8702,109.7197,109.7374,7945.0
2019-10-03 11:50:00,123.91,123.97,123.89,123.95,5092.0,109.7374,109.7905,109.7197,109.7728,5092.0
2019-10-03 11:55:00,123.99,124.0,123.88,123.91,11562.0,109.8082,109.8171,109.7108,109.7374,11562.0
2019-10-03 12:00:00,123.96,124.05,123.96,123.98,21712.0,109.7816,109.8614,109.7816,109.7994,21712.0
2019-10-03 12:05:00,124.0,124.15,124.0,124.07,6494.0,109.8171,109.9499,109.8171,109.8791,6494.0
2019-10-03 12:10:00,124.11,124.19,124.08,124.18,14207.0,109.9145,109.9853,109.8879,109.9765,14207.0
2019-10-03 12:15:00,124.18,124.19,123.95,123.96,28975.0,109.9765,109.9853,109.7728,109.7816,28975.0
2019-10-03 12:20:00,123.97,124.01,123.96,123.99,1443.0,109.7905,109.8259,109.7816,109.8082,1443.0
2019-10-03 12:25:00,124.09,124.27,124.09,124.22,15004.0,109.8968,110.0562,109.8968,110.0119,15004.0
2019-10-03 12:30:00,124.23,124.33,124.19,124.23,14959.0,110.0208,110.1093,109.9853,110.0208,14959.0
2019-10-03 12:35:00,124.25,124.33,124.22,124.33,5738.0,110.0385,110.1093,110.0119,110.1093,5738.0
2019-10-03 12:40:00,124.34,124.35,124.33,124.33,3483.0,110.1182,110.127,110.1093,110.1093,3483.0
2019-10-03 12:45:00,124.34,124.48,124.29,124.4,29422.0,110.1182,110.2422,110.0739,110.1713,29422.0
2019-10-03 12:50:00,124.43,124.44,124.31,124.32,3216.0,110.1979,110.2067,110.0916,110.1005,3216.0
2019-10-03 12:55:00,124.37,124.48,124.35,124.45,19773.0,110.1448,110.2422,110.127,110.2156,19773.0
2019-10-03 13:00:00,124.46,124.49,124.37,124.4,10071.0,110.2245,110.251,110.1448,110.1713,10071.0
2019-10-03 13:05:00,124.37,124.41,124.34,124.35,5802.0,110.1448,110.1802,110.1182,110.127,5802.0
2019-10-03 13:10:00,124.36,124.4,124.34,124.37,13143.0,110.1359,110.1713,110.1182,110.1448,13143.0
2019-10-03 13:15:00,124.38,124.4,124.32,124.38,15098.0,110.1536,110.1713,110.1005,110.1536,15098.0
2019-10-03 13:20:00,124.37,124.4,124.36,124.4,2613.0,110.1448,110.1713,110.1359,110.1713,2613.0
2019-10-03 13:25:00,124.45,124.45,124.4,124.41,3581.0,110.2156,110.2156,110.1713,110.1802,3581.0
2019-10-03 13:30:00,124.43,124.47,124.42,124.44,1937.0,110.1979,110.2333,110.189,110.2067,1937.0
2019-10-03 13:35:00,124.46,124.46,124.38,124.41,17100.0,110.2245,110.2245,110.1536,110.1802,17100.0
2019-10-03 13:40:00,124.45,124.67,124.44,124.62,19782.0,110.2156,110.4104,110.2067,110.3662,19782.0
2019-10-03 13:45:00,124.68,124.69,124.66,124.67,2172.0,110.4193,110.4282,110.4016,110.4104,2172.0
2019-10-03 13:50:00,124.7,124.71,124.63,124.63,20900.0,110.437,110.4459,110.375,110.375,20900.0
2019-10-03 13:55:00,124.6,124.66,124.6,124.66,509.0,110.3484,110.4016,110.3484,110.4016,509.0
2019-10-03 14:00:00,124.67,124.67,124.58,124.6,5516.0,110.4104,110.4104,110.3307,110.3484,5516.0
2019-10-03 14:05:00,124.61,124.64,124.57,124.6,37805.0,110.3573,110.3839,110.3219,110.3484,37805.0
2019-10-03 14:10:00,124.65,124.67,124.61,124.67,15746.0,110.3927,110.4104,110.3573,110.4104,15746.0
2019-10-03 14:15:00,124.68,124.72,124.67,124.69,27664.0,110.4193,110.4547,110.4104,110.4282,27664.0
2019-10-03 14:20:00,124.69,124.79,124.69,124.79,10243.0,110.4282,110.5167,110.4282,110.5167,10243.0
2019-10-03 14:25:00,124.79,124.81,124.77,124.79,23374.0,110.5167,110.5344,110.499,110.5167,23374.0
2019-10-03 14:30:00,124.78,124.79,124.73,124.74,26214.0,110.5079,110.5167,110.4636,110.4724,26214.0
2019-10-03 14:35:00,124.74,124.74,124.64,124.64,17587.0,110.4724,110.4724,110.3839,110.3839,17587.0
2019-10-03 14:40:00,124.65,124.69,124.64,124.64,4223.0,110.3927,110.4282,110.3839,110.3839,4223.0
2019-10-03 14:45:00,124.64,124.68,124.64,124.64,2110.0,110.3839,110.4193,110.3839,110.3839,2110.0
2019-10-03 14:50:00,124.67,124.71,124.57,124.59,29936.0,110.4104,110.4459,110.3219,110.3396,29936.0
2019-10-03 14:55:00,124.58,124.6,124.57,124.6,4677.0,110.3307,110.3484,110.3219,110.3484,4677.0
2019-10-03 15:00:00,124.6,124.62,124.55,124.56,6362.0,110.3484,110.3662,110.3042,110.313,6362.0
2019-10-03 15:05:00,124.57,124.6,124.56,124.6,5365.0,110.3219,110.3484,110.313,110.3484,5365.0
2019-10-03 15:10:00,124.61,124.66,124.61,124.64,20933.0,110.3573,110.4016,110.3573,110.3839,20933.0
2019-10-03 15:15:00,124.62,124.63,124.51,124.55,47219.0,110.3662,110.375,110.2687,110.3042,47219.0
2019-10-03 15:20:00,124.55,124.62,124.54,124.54,18309.0,110.3042,110.3662,110.2953,110.2953,18309.0
2019-10-03 15:25:00,124.53,124.56,124.48,124.55,14891.0,110.2865,110.313,110.2422,110.3042,14891.0
2019-10-03 15:30:00,124.56,124.56,124.46,124.47,18242.0,110.313,110.313,110.2245,110.2333,18242.0
2019-10-03 15:35:00,124.47,124.58,124.47,124.56,21020.0,110.2333,110.3307,110.2333,110.313,21020.0
2019-10-03 15:40:00,124.55,124.65,124.55,124.57,8491.0,110.3042,110.3927,110.3042,110.3219,8491.0
2019-10-03 15:45:00,124.56,124.6,124.41,124.41,17426.0,110.313,110.3484,110.1802,110.1802,17426.0
2019-10-03 15:50:00,124.4,124.57,124.35,124.56,52611.0,110.1713,110.3219,110.127,110.313,52611.0
2019-10-03 15:55:00,124.57,124.9,124.57,124.89,78782.0,110.3219,110.6141,110.3219,110.6053,78782.0
2019-10-04 09:30:00,125.14,125.47,125.12,125.43,57049.0,110.8267,111.1189,110.809,111.0835,57049.0
2019-10-04 09:35:00,125.43,125.53,125.28,125.29,35742.0,111.0835,111.1721,110.9507,110.9595,35742.0
2019-10-04 09:40:00,125.26,125.39,125.22,125.32,54294.0,110.933,111.0481,110.8975,110.9861,54294.0
2019-10-04 09:45:00,125.32,125.46,125.32,125.38,9237.0,110.9861,111.1101,110.9861,111.0392,9237.0
2019-10-04 09:50:00,125.39,125.42,125.29,125.4,33648.0,111.0481,111.0747,110.9595,111.0569,33648.0
2019-10-04 09:55:00,125.39,125.5,125.32,125.5,51307.0,111.0481,111.1455,110.9861,111.1455,51307.0
2019-10-04 10:00:00,125.5,125.65,125.45,125.63,11135.0,111.1455,111.2783,111.1012,111.2606,11135.0
2019-10-04 10:05:00,125.62,125.64,125.38,125.41,13273.0,111.2518,111.2695,111.0392,111.0658,13273.0
2019-10-04 10:10:00,125.4,125.42,125.34,125.41,11406.0,111.0569,111.0747,111.0038,111.0658,11406.0
2019-10-04 10:15:00,125.43,125.5,125.41,125.45,8309.0,111.0835,111.1455,111.0658,111.1012,8309.0
2019-10-04 10:20:00,125.5,125.54,125.46,125.53,14452.0,111.1455,111.1809,111.1101,111.1721,14452.0
2019-10-04 10:25:00,125.52,125.53,125.32,125.33,25194.0,111.1632,111.1721,110.9861,110.995,25194.0
2019-10-04 10:30:00,125.31,125.35,125.26,125.3,49694.0,110.9772,111.0127,110.933,110.9684,49694.0
2019-10-04 10:35:00,125.28,125.31,125.19,125.21,38849.0,110.9507,110.9772,110.871,110.8887,38849.0
2019-10-04 10:40:00,125.2,125.26,125.17,125.21,45249.0,110.8798,110.933,110.8533,110.8887,45249.0
2019-10-04 10:45:00,125.21,125.26,125.14,125.24,34914.0,110.8887,110.933,110.8267,110.9152,34914.0
2019-10-04 10:50:00,125.3,125.33,125.26,125.32,1393.0,110.9684,110.995,110.933,110.9861,1393.0
2019-10-04 10:55:00,125.37,125.37,125.26,125.26,7180.0,111.0304,111.0304,110.933,110.933,7180.0
2019-10-04 11:00:00,125.25,125.38,125.19,125.27,11895.0,110.9241,111.0392,110.871,110.9418,11895.0
2019-10-04 11:05:00,125.27,125.39,125.26,125.37,7254.0,110.9418,111.0481,110.933,111.0304,7254.0
2019-10-04 11:10:00,125.39,125.47,125.37,125.47,7017.0,111.0481,111.1189,111.0304,111.1189,7017.0
2019-10-04 11:15:00,125.48,125.53,125.48,125.53,1590.0,111.1278,111.1721,111.1278,111.1721,1590.0
2019-10-04 11:20:00,125.5,125.52,125.41,125.48,4400.0,111.1455,111.1632,111.0658,111.1278,4400.0
2019-10-04 11:25:00,125.47,125.55,125.45,125.54,3402.0,111.1189,111.1898,111.1012,111.1809,3402.0
2019-10-04 11:30:00,125.55,125.74,125.55,125.71,8273.0,111.1898,111.3581,111.1898,111.3315,8273.0
2019-10-04 11:35:00,125.71,125.77,125.69,125.75,5823.0,111.3315,111.3846,111.3138,111.3669,5823.0
2019-10-04 11:40:00,125.76,125.79,125.72,125.72,5403.0,111.3758,111.4023,111.3403,111.3403,5403.0
2019-10-04 11:45:00,125.71,125.73,125.67,125.73,8828.0,111.3315,111.3492,111.2961,111.3492,8828.0
2019-10-04 11:50:00,125.71,125.77,125.71,125.73,6133.0,111.3315,111.3846,111.3315,111.3492,6133.0
2019-10-04 11:55:00,125.76,125.79,125.69,125.69,2964.0,111.3758,111.4023,111.3138,111.3138,2964.0
2019-10-04 12:00:00,125.72,125.73,125.7,125.73,1590.0,111.3403,111.3492,111.3226,111.3492,1590.0
2019-10-04 12:05:00,125.72,125.76,125.7,125.74,3560.0,111.3403,111.3758,111.3226,111.3581,3560.0
2019-10-04 12:10:00,125.75,125.75,125.69,125.69,15781.0,111.3669,111.3669,111.3138,111.3138,15781.0
2019-10-04 12:15:00,125.67,125.69,125.65,125.66,5600.0,111.2961,111.3138,111.2783,111.2872,5600.0
2019-10-04 12:20:00,125.65,125.72,125.64,125.72,2386.0,111.2783,111.3403,111.2695,111.3403,2386.0
2019-10-04 12:25:00,125.76,125.77,125.72,125.72,2763.0,111.3758,111.3846,111.3403,111.3403,2763.0
2019-10-04 12:30:00,125.72,125.75,125.7,125.72,14561.0,111.3403,111.3669,111.3226,111.3403,14561.0
2019-10-04 12:35:00,125.7,125.78,125.7,125.74,12217.0,111.3226,111.3935,111.3226,111.3581,12217.0
2019-10-04 12:40:00,125.74,125.76,125.69,125.69,9938.0,111.3581,111.3758,111.3138,111.3138,9938.0
2019-10-04 12:45:00,125.69,125.72,125.67,125.72,10842.0,111.3138,111.3403,111.2961,111.3403,10842.0
2019-10-04 12:50:00,125.75,125.75,125.7,125.71,3624.0,111.3669,111.3669,111.3226,111.3315,3624.0
2019-10-04 12:55:00,125.7,125.73,125.68,125.72,8737.0,111.3226,111.3492,111.3049,111.3403,8737.0
2019-10-04 13:00:00,125.73,125.74,125.68,125.73,2852.0,111.3492,111.3581,111.3049,111.3492,2852.0
2019-10-04 13:05:00,125.75,125.75,125.64,125.64,3671.0,111.3669,111.3669,111.2695,111.2695,3671.0
2019-10-04 13:10:00,125.64,125.71,125.64,125.71,4125.0,111.2695,111.3315,111.2695,111.3315,4125.0
2019-10-04 13:15:00,125.73,125.75,125.68,125.73,138555.0,111.3492,111.3669,111.3049,111.3492,138555.0
2019-10-04 13:20:00,125.73,125.73,125.71,125.71,3332.0,111.3492,111.3492,111.3315,111.3315,3332.0
2019-10-04 13:25:00,125.69,125.73,125.68,125.73,6628.0,111.3138,111.3492,111.3049,111.3492,6628.0
2019-10-04 13:30:00,125.73,125.76,125.72,125.74,7302.0,111.3492,111.3758,111.3403,111.3581,7302.0
2019-10-04 13:35:00,125.73,125.77,125.73,125.75,21557.0,111.3492,111.3846,111.3492,111.3669,21557.0
2019-10-04 13:40:00,125.77,125.89,125.76,125.83,27066.0,111.3846,111.4909,111.3758,111.4378,27066.0
2019-10-04 13:45:00,125.83,125.86,125.82,125.83,32007.0,111.4378,111.4643,111.4289,111.4378,32007.0
2019-10-04 13:50:00,125.84,125.86,125.79,125.8,4226.0,111.4466,111.4643,111.4023,111.4112,4226.0
2019-10-04 13:55:00,125.8,125.81,125.76,125.77,3003.0,111.4112,111.42,111.3758,111.3846,3003.0
2019-10-04 14:00:00,125.79,125.84,125.77,125.81,20212.0,111.4023,111.4466,111.3846,111.42,20212.0
2019-10-04 14:05:00,125.83,125.83,125.78,125.83,8597.0,111.4378,111.4378,111.3935,111.4378,8597.0
2019-10-04 14:10:00,125.83,125.89,125.82,125.89,7949.0,111.4378,111.4909,111.4289,111.4909,7949.0
2019-10-04 14:15:00,125.9,126.0,125.89,125.94,22060.0,111.4998,111.5883,111.4909,111.5352,22060.0
2019-10-04 14:20:00,125.96,125.98,125.95,125.97,6588.0,111.5529,111.5706,111.544,111.5617,6588.0
2019-10-04 14:25:00,125.99,126.0,125.95,125.97,6290.0,111.5795,111.5883,111.544,111.5617,6290.0
2019-10-04 14:30:00,125.97,126.0,125.96,125.98,10119.0,111.5617,111.5883,111.5529,111.5706,10119.0
2019-10-04 14:35:00,125.99,126.04,125.99,126.03,29299.0,111.5795,111.6237,111.5795,111.6149,29299.0
2019-10-04 14:40:00,126.04,126.04,126.01,126.02,5507.0,111.6237,111.6237,111.5972,111.606,5507.0
2019-10-04 14:45:00,126.02,126.02,125.97,125.97,3084.0,111.606,111.606,111.5617,111.5617,3084.0
2019-10-04 14:50:00,125.97,125.97,125.93,125.96,9407.0,111.5617,111.5617,111.5263,111.5529,9407.0
2019-10-04 14:55:00,125.96,125.99,125.96,125.98,60279.0,111.5529,111.5795,111.5529,111.5706,60279.0
2019-10-04 15:00:00,125.99,126.01,125.98,125.98,8702.0,111.5795,111.5972,111.5706,111.5706,8702.0
2019-10-04 15:05:00,126.0,126.07,125.99,126.07,7393.0,111.5883,111.6503,111.5795,111.6503,7393.0
2019-10-04 15:10:00,126.07,126.08,126.01,126.02,11175.0,111.6503,111.6592,111.5972,111.606,11175.0
2019-10-04 15:15:00,126.03,126.09,126.01,126.09,110894.0,111.6149,111.668,111.5972,111.668,110894.0
2019-10-04 15:20:00,126.1,126.12,126.05,126.07,14662.0,111.6769,111.6946,111.6326,111.6503,14662.0
2019-10-04 15:25:00,126.06,126.17,126.06,126.14,7426.0,111.6415,111.7389,111.6415,111.7123,7426.0
2019-10-04 15:30:00,126.16,126.25,126.11,126.23,4812.0,111.73,111.8097,111.6857,111.792,4812.0
2019-10-04 15:35:00,126.23,126.3,126.21,126.3,18597.0,111.792,111.854,111.7743,111.854,18597.0
2019-10-04 15:40:00,126.31,126.36,126.26,126.31,22451.0,111.8629,111.9071,111.8186,111.8629,22451.0
2019-10-04 15:45:00,126.32,126.47,126.31,126.43,23555.0,111.8717,112.0046,111.8629,111.9691,23555.0
2019-10-04 15:50:00,126.47,126.49,126.34,126.41,75682.0,112.0046,112.0223,111.8894,111.9514,75682.0
2019-10-04 15:55:00,126.42,126.55,126.42,126.48,269872.0,111.9603,112.0754,111.9603,112.0134,269872.0
2019-10-07 09:30:00,126.24,126.51,126.05,126.09,102897.0,111.8009,112.04,111.6326,111.668,102897.0
2019-10-07 09:35:00,126.08,126.1,125.92,125.93,14613.0,111.6592,111.6769,111.5175,111.5263,14613.0
2019-10-07 09:40:00,125.93,125.93,125.87,125.91,7398.0,111.5263,111.5263,111.4732,111.5086,7398.0
2019-10-07 09:45:00,125.91,125.94,125.82,125.94,5650.0,111.5086,111.5352,111.4289,111.5352,5650.0
2019-10-07 09:50:00,125.95,126.07,125.95,126.01,8785.0,111.544,111.6503,111.544,111.5972,8785.0
2019-10-07 09:55:00,126.02,126.11,125.98,125.99,12594.0,111.606,111.6857,111.5706,111.5795,12594.0
2019-10-07 10:00:00,126.01,126.03,125.94,126.02,11018.0,111.5972,111.6149,111.5352,111.606,11018.0
2019-10-07 10:05:00,126.09,126.17,126.09,126.17,68644.0,111.668,111.7389,111.668,111.7389,68644.0
2019-10-07 10:10:00,126.2,126.23,126.18,126.19,20393.0,111.7654,111.792,111.7477,111.7566,20393.0
2019-10-07 10:15:00,126.2,126.23,126.11,126.11,21152.0,111.7654,111.792,111.6857,111.6857,21152.0
2019-10-07 10:20:00,126.11,126.21,126.11,126.18,5570.0,111.6857,111.7743,111.6857,111.7477,5570.0
2019-10-07 10:25:00,126.18,126.27,126.16,126.23,14961.0,111.7477,111.8274,111.73,111.792,14961.0
2019-10-07 10:30:00,126.22,126.26,126.19,126.22,23925.0,111.7832,111.8186,111.7566,111.7832,23925.0
2019-10-07 10:35:00,126.22,126.26,126.1,126.13,456745.0,111.7832,111.8186,111.6769,111.7034,456745.0
2019-10-07 10:40:00,126.13,126.29,126.13,126.25,162187.0,111.7034,111.8451,111.7034,111.8097,162187.0
2019-10-07 10:45:00,126.25,126.26,126.17,126.22,93220.0,111.8097,111.8186,111.7389,111.7832,93220.0
2019-10-07 10:50:00,126.24,126.3,126.24,126.26,22052.0,111.8009,111.854,111.8009,111.8186,22052.0
2019-10-07 10:55:00,126.24,126.34,126.24,126.28,10388.0,111.8009,111.8894,111.8009,111.8363,10388.0
2019-10-07 11:00:00,126.29,126.41,126.28,126.39,17009.0,111.8451,111.9514,111.8363,111.9337,17009.0
2019-10-07 11:05:00,126.37,126.49,126.37,126.46,32682.0,111.916,112.0223,111.916,111.9957,32682.0
2019-10-07 11:10:00,126.46,126.47,126.37,126.39,12473.0,111.9957,112.0046,111.916,111.9337,12473.0
2019-10-07 11:15:00,126.38,126.41,126.38,126.39,9115.0,111.9249,111.9514,111.9249,111.9337,9115.0
2019-10-07 11:20:00,126.44,126.44,126.34,126.37,17121.0,111.978,111.978,111.8894,111.916,17121.0
2019-10-07 11:25:00,126.39,126.49,126.39,126.44,7381.0,111.9337,112.0223,111.9337,111.978,7381.0
2019-10-07 11:30:00,126.43,126.59,126.41,126.57,19365.0,111.9691,112.1108,111.9514,112.0931,19365.0
2019-10-07 11:35:00,126.56,126.57,126.48,126.49,12480.0,112.0843,112.0931,112.0134,112.0223,12480.0
2019-10-07 11:40:00,126.48,126.62,126.45,126.59,9139.0,112.0134,112.1374,111.9868,112.1108,9139.0
2019-10-07 11:45:00,126.61,126.61,126.53,126.54,5782.0,112.1285,112.1285,112.0577,112.0666,5782.0
2019-10-07 11:50:00,126.54,126.58,126.54,126.58,15192.0,112.0666,112.102,112.0666,112.102,15192.0
2019-10-07 11:55:00,126.58,126.59,126.54,126.59,2488.0,112.102,112.1108,112.0666,112.1108,2488.0
2019-10-07 12:00:00,126.59,126.59,126.54,126.56,18357.0,112.1108,112.1108,112.0666,112.0843,18357.0
2019-10-07 12:05:00,126.55,126.56,126.52,126.53,8903.0,112.0754,112.0843,112.0488,112.0577,8903.0
2019-10-07 12:10:00,126.51,126.57,126.51,126.54,1782.0,112.04,112.0931,112.04,112.0666,1782.0
2019-10-07 12:15:00,126.55,126.58,126.5,126.53,8977.0,112.0754,112.102,112.0311,112.0577,8977.0
2019-10-07 12:20:00,126.53,126.58,126.53,126.53,5934.0,112.0577,112.102,112.0577,112.0577,5934.0
2019-10-07 12:25:00,126.55,126.56,126.45,126.47,26635.0,112.0754,112.0843,111.9868,112.0046,26635.0
2019-10-07 12:30:00,126.46,126.47,126.43,126.45,9774.0,111.9957,112.0046,111.9691,111.9868,9774.0
2019-10-07 12:35:00,126.44,126.46,126.39,126.44,10752.0,111.978,111.9957,111.9337,111.978,10752.0
2019-10-07 12:40:00,126.43,126.51,126.43,126.5,24289.0,111.9691,112.04,111.9691,112.0311,24289.0
2019-10-07 12:45:00,126.51,126.55,126.48,126.53,17522.0,112.04,112.0754,112.0134,112.0577,17522.0
2019-10-07 12:50:00,126.52,126.53,126.47,126.48,31101.0,112.0488,112.0577,112.0046,112.0134,31101.0
2019-10-07 12:55:00,126.47,126.49,126.45,126.49,17743.0,112.0046,112.0223,111.9868,112.0223,17743.0
2019-10-07 13:00:00,126.48,126.56,126.47,126.54,12992.0,112.0134,112.0843,112.0046,112.0666,12992.0
2019-10-07 13:05:00,126.53,126.53,126.33,126.33,51019.0,112.0577,112.0577,111.8806,111.8806,51019.0
2019-10-07 13:10:00,126.33,126.35,126.3,126.33,36529.0,111.8806,111.8983,111.854,111.8806,36529.0
2019-10-07 13:15:00,126.31,126.33,126.26,126.33,7304.0,111.8629,111.8806,111.8186,111.8806,7304.0
2019-10-07 13:20:00,126.32,126.39,126.32,126.39,3163.0,111.8717,111.9337,111.8717,111.9337,3163.0
2019-10-07 13:25:00,126.38,126.4,126.37,126.38,5459.0,111.9249,111.9426,111.916,111.9249,5459.0
2019-10-07 13:30:00,126.38,126.82,126.37,126.66,41931.0,111.9249,112.3145,111.916,112.1728,41931.0
2019-10-07 13:35:00,126.66,126.81,126.61,126.76,46804.0,112.1728,112.3057,112.1285,112.2614,46804.0
2019-10-07 13:40:00,126.76,126.79,126.73,126.74,16422.0,112.2614,112.288,112.2348,112.2437,16422.0
2019-10-07 13:45:00,126.75,126.81,126.71,126.8,4584.0,112.2525,112.3057,112.2171,112.2968,4584.0
2019-10-07 13:50:00,126.8,126.81,126.76,126.77,3757.0,112.2968,112.3057,112.2614,112.2702,3757.0
2019-10-07 13:55:00,126.77,126.8,126.77,126.79,3496.0,112.2702,112.2968,112.2702,112.288,3496.0
2019-10-07 14:00:00,126.8,126.8,126.71,126.71,6265.0,112.2968,112.2968,112.2171,112.2171,6265.0
2019-10-07 14:05:00,126.7,126.7,126.52,126.54,25400.0,112.2083,112.2083,112.0488,112.0666,25400.0
2019-10-07 14:10:00,126.54,126.56,126.42,126.43,29847.0,112.0666,112.0843,111.9603,111.9691,29847.0
2019-10-07 14:15:00,126.45,126.46,126.37,126.44,23925.0,111.9868,111.9957,111.916,111.978,23925.0
2019-10-07 14:20:00,126.43,126.44,126.33,126.36,15632.0,111.9691,111.978,111.8806,111.9071,15632.0
2019-10-07 14:25:00,126.35,126.41,126.35,126.39,27738.0,111.8983,111.9514,111.8983,111.9337,27738.0
2019-10-07 14:30:00,126.39,126.39,126.22,126.23,11469.0,111.9337,111.9337,111.7832,111.792,11469.0
2019-10-07 14:35:00,126.23,126.24,126.15,126.17,21258.0,111.792,111.8009,111.7212,111.7389,21258.0
2019-10-07 14:40:00,126.2,126.21,126.12,126.19,6019.0,111.7654,111.7743,111.6946,111.7566,6019.0
2019-10-07 14:45:00,126.18,126.19,126.12,126.15,8952.0,111.7477,111.7566,111.6946,111.7212,8952.0
2019-10-07 14:50:00,126.14,126.16,125.98,126.05,49836.0,111.7123,111.73,111.5706,111.6326,49836.0
2019-10-07 14:55:00,126.05,126.18,126.05,126.17,4667.0,111.6326,111.7477,111.6326,111.7389,4667.0
2019-10-07 15:00:00,126.18,126.18,126.11,126.16,5376.0,111.7477,111.7477,111.6857,111.73,5376.0
2019-10-07 15:05:00,126.15,126.23,126.13,126.23,15628.0,111.7212,111.792,111.7034,111.792,15628.0
2019-10-07 15:10:00,126.21,126.28,126.1,126.27,3852.0,111.7743,111.8363,111.6769,111.8274,3852.0
2019-10-07 15:15:00,126.25,126.3,126.22,126.22,19891.0,111.8097,111.854,111.7832,111.7832,19891.0
2019-10-07 15:20:00,126.21,126.22,126.11,126.16,13315.0,111.7743,111.7832,111.6857,111.73,13315.0
2019-10-07 15:25:00,126.18,126.29,126.18,126.25,8332.0,111.7477,111.8451,111.7477,111.8097,8332.0
2019-10-07 15:30:00,126.26,126.26,126.09,126.09,15247.0,111.8186,111.8186,111.668,111.668,15247.0
2019-10-07 15:35:00,126.11,126.14,126.07,126.14,7375.0,111.6857,111.7123,111.6503,111.7123,7375.0
2019-10-07 15:40:00,126.15,126.16,126.02,126.06,10166.0,111.7212,111.73,111.606,111.6415,10166.0
2019-10-07 15:45:00,126.04,126.14,126.01,126.02,19608.0,111.6237,111.7123,111.5972,111.606,19608.0
2019-10-07 15:50:00,126.01,126.01,125.9,125.94,39800.0,111.5972,111.5972,111.4998,111.5352,39800.0
2019-10-07 15:55:00,125.96,126.12,125.88,125.89,76647.0,111.5529,111.6946,111.482,111.4909,76647.0
2019-10-08 09:30:00,125.04,125.07,124.67,124.74,35040.0,110.7381,110.7647,110.4104,110.4724,35040.0
2019-10-08 09:35:00,124.68,124.78,124.53,124.53,21178.0,110.4193,110.5079,110.2865,110.2865,21178.0
2019-10-08 09:40:00,124.52,124.54,124.44,124.51,4243.0,110.2776,110.2953,110.2067,110.2687,4243.0
2019-10-08 09:45:00,124.5,124.55,124.45,124.46,9631.0,110.2599,110.3042,110.2156,110.2245,9631.0
2019-10-08 09:50:00,124.42,124.48,124.34,124.46,23063.0,110.189,110.2422,110.1182,110.2245,23063.0
2019-10-08 09:55:00,124.41,124.48,124.36,124.4,17441.0,110.1802,110.2422,110.1359,110.1713,17441.0
2019-10-08 10:00:00,124.36,124.46,124.23,124.27,16545.0,110.1359,110.2245,110.0208,110.0562,16545.0
2019-10-08 10:05:00,124.29,124.32,124.14,124.26,25808.0,110.0739,110.1005,109.9411,110.0473,25808.0
2019-10-08 10:10:00,124.26,124.37,124.19,124.36,16134.0,110.0473,110.1448,109.9853,110.1359,16134.0
2019-10-08 10:15:00,124.36,124.42,124.26,124.42,7625.0,110.1359,110.189,110.0473,110.189,7625.0
2019-10-08 10:20:00,124.41,124.42,124.3,124.35,2963.0,110.1802,110.189,110.0828,110.127,2963.0
2019-10-08 10:25:00,124.32,124.32,124.19,124.26,13563.0,110.1005,110.1005,109.9853,110.0473,13563.0
2019-10-08 10:30:00,124.23,124.37,124.1,124.13,20259.0,110.0208,110.1448,109.9056,109.9322,20259.0
2019-10-08 10:35:00,124.11,124.29,124.09,124.29,12047.0,109.9145,110.0739,109.8968,110.0739,12047.0
2019-10-08 10:40:00,124.3,124.33,124.22,124.23,8815.0,110.0828,110.1093,110.0119,110.0208,8815.0
2019-10-08 10:45:00,124.23,124.26,124.16,124.23,21174.0,110.0208,110.0473,109.9588,110.0208,21174.0
2019-10-08 10:50:00,124.18,124.21,124.12,124.19,17037.0,109.9765,110.0031,109.9233,109.9853,17037.0
2019-10-08 10:55:00,124.22,124.5,124.22,124.49,35653.0,110.0119,110.2599,110.0119,110.251,35653.0
2019-10-08 11:00:00,124.49,124.49,124.39,124.43,19804.0,110.251,110.251,110.1625,110.1979,19804.0
2019-10-08 11:05:00,124.45,124.46,124.32,124.37,1466.0,110.2156,110.2245,110.1005,110.1448,1466.0
2019-10-08 11:10:00,124.33,124.42,124.33,124.36,8038.0,110.1093,110.189,110.1093,110.1359,8038.0
2019-10-08 11:15:00,124.36,124.52,124.36,124.4,6292.0,110.1359,110.2776,110.1359,110.1713,6292.0
2019-10-08 11:20:00,124.4,124.4,124.2,124.25,25366.0,110.1713,110.1713,109.9942,110.0385,25366.0
2019-10-08 11:25:00,124.23,124.23,124.12,124.13,3717.0,110.0208,110.0208,109.9233,109.9322,3717.0
2019-10-08 11:30:00,124.13,124.13,123.88,123.93,16699.0,109.9322,109.9322,109.7108,109.7551,16699.0
2019-10-08 11:35:00,123.89,124.08,123.89,124.02,18265.0,109.7197,109.8879,109.7197,109.8348,18265.0
2019-10-08 11:40:00,124.03,124.08,123.97,124.04,8733.0,109.8436,109.8879,109.7905,109.8525,8733.0
2019-10-08 11:45:00,124.05,124.1,123.99,124.0,7414.0,109.8614,109.9056,109.8082,109.8171,7414.0
2019-10-08 11:50:00,124.03,124.19,124.03,124.19,3670.0,109.8436,109.9853,109.8436,109.9853,3670.0
2019-10-08 11:55:00,124.17,124.24,124.12,124.2,4030.0,109.9676,110.0296,109.9233,109.9942,4030.0
2019-10-08 12:00:00,124.17,124.18,124.13,124.13,5008.0,109.9676,109.9765,109.9322,109.9322,5008.0
2019-10-08 12:05:00,124.13,124.19,124.12,124.18,5648.0,109.9322,109.9853,109.9233,109.9765,5648.0
2019-10-08 12:10:00,124.17,124.25,124.16,124.22,31065.0,109.9676,110.0385,109.9588,110.0119,31065.0
2019-10-08 12:15:00,124.23,124.25,124.18,124.21,2099.0,110.0208,110.0385,109.9765,110.0031,2099.0
2019-10-08 12:20:00,124.23,124.37,124.23,124.36,11407.0,110.0208,110.1448,110.0208,110.1359,11407.0
2019-10-08 12:25:00,124.38,124.4,124.35,124.39,9017.0,110.1536,110.1713,110.127,110.1625,9017.0
2019-10-08 12:30:00,124.38,124.38,124.31,124.31,23773.0,110.1536,110.1536,110.0916,110.0916,23773.0
2019-10-08 12:35:00,124.33,124.34,124.33,124.33,1073.0,110.1093,110.1182,110.1093,110.1093,1073.0
2019-10-08 12:40:00,124.3,124.5,124.3,124.48,27446.0,110.0828,110.2599,110.0828,110.2422,27446.0
2019-10-08 12:45:00,124.47,124.78,124.47,124.6,30449.0,110.2333,110.5079,110.2333,110.3484,30449.0
2019-10-08 12:50:00,124.58,124.62,124.55,124.58,21435.0,110.3307,110.3662,110.3042,110.3307,21435.0
2019-10-08 12:55:00,124.58,124.58,124.44,124.47,25550.0,110.3307,110.3307,110.2067,110.2333,25550.0
2019-10-08 13:00:00,124.48,124.5,124.45,124.46,4781.0,110.2422,110.2599,110.2156,110.2245,4781.0
2019-10-08 13:05:00,124.47,124.49,124.42,124.48,32638.0,110.2333,110.251,110.189,110.2422,32638.0
2019-10-08 13:10:00,124.44,124.49,124.42,124.43,11834.0,110.2067,110.251,110.189,110.1979,11834.0
2019-10-08 13:15:00,124.44,124.51,124.44,124.51,1899.0,110.2067,110.2687,110.2067,110.2687,1899.0
2019-10-08 13:20:00,124.52,124.63,124.52,124.63,3088.0,110.2776,110.375,110.2776,110.375,3088.0
2019-10-08 13:25:00,124.62,124.68,124.61,124.67,1949.0,110.3662,110.4193,110.3573,110.4104,1949.0
2019-10-08 13:30:00,124.72,124.73,124.69,124.69,2726.0,110.4547,110.4636,110.4282,110.4282,2726.0
2019-10-08 13:35:00,124.69,124.69,124.57,124.64,33618.0,110.4282,110.4282,110.3219,110.3839,33618.0
2019-10-08 13:40:00,124.65,124.72,124.65,124.71,57439.0,110.3927,110.4547,110.3927,110.4459,57439.0
2019-10-08 13:45:00,124.72,124.77,124.7,124.77,66755.0,110.4547,110.499,110.437,110.499,66755.0
2019-10-08 13:50:00,124.78,124.79,124.71,124.72,13278.0,110.5079,110.5167,110.4459,110.4547,13278.0
2019-10-08 13:55:00,124.72,124.74,124.65,124.66,15557.0,110.4547,110.4724,110.3927,110.4016,15557.0
2019-10-08 14:00:00,124.65,124.67,124.48,124.48,13291.0,110.3927,110.4104,110.2422,110.2422,13291.0
2019-10-08 14:05:00,124.56,124.67,124.56,124.63,6836.0,110.313,110.4104,110.313,110.375,6836.0
2019-10-08 14:10:00,124.61,124.64,124.58,124.64,4843.0,110.3573,110.3839,110.3307,110.3839,4843.0
2019-10-08 14:15:00,124.63,124.66,124.6,124.64,2661.0,110.375,110.4016,110.3484,110.3839,2661.0
2019-10-08 14:20:00,124.69,124.69,124.6,124.65,4902.0,110.4282,110.4282,110.3484,110.3927,4902.0
2019-10-08 14:25:00,124.62,124.63,124.57,124.58,3352.0,110.3662,110.375,110.3219,110.3307,3352.0
2019-10-08 14:30:00,124.63,124.82,124.57,124.73,66119.0,110.375,110.5433,110.3219,110.4636,66119.0
2019-10-08 14:35:00,124.76,124.95,124.75,124.84,20355.0,110.4901,110.6584,110.4813,110.561,20355.0
2019-10-08 14:40:00,124.83,124.87,124.77,124.86,12721.0,110.5521,110.5876,110.499,110.5787,12721.0
2019-10-08 14:45:00,124.85,125.01,124.84,125.01,3634.0,110.5699,110.7116,110.561,110.7116,3634.0
2019-10-08 14:50:00,125.05,125.06,124.89,124.89,30995.0,110.747,110.7558,110.6053,110.6053,30995.0
2019-10-08 14:55:00,124.91,124.93,124.3,124.54,137112.0,110.623,110.6407,110.0828,110.2953,137112.0
2019-10-08 15:00:00,124.57,124.74,124.43,124.46,63109.0,110.3219,110.4724,110.1979,110.2245,63109.0
2019-10-08 15:05:00,124.46,124.6,124.43,124.56,28942.0,110.2245,110.3484,110.1979,110.313,28942.0
2019-10-08 15:10:00,124.38,124.43,124.3,124.38,6248.0,110.1536,110.1979,110.0828,110.1536,6248.0
2019-10-08 15:15:00,124.34,124.52,124.34,124.52,11762.0,110.1182,110.2776,110.1182,110.2776,11762.0
2019-10-08 15:20:00,124.52,124.63,124.5,124.52,6383.0,110.2776,110.375,110.2599,110.2776,6383.0
2019-10-08 15:25:00,124.53,124.56,124.48,124.54,6354.0,110.2865,110.313,110.2422,110.2953,6354.0
2019-10-08 15:30:00,124.53,124.66,124.5,124.51,6806.0,110.2865,110.4016,110.2599,110.2687,6806.0
2019-10-08 15:35:00,124.47,124.48,124.18,124.19,22838.0,110.2333,110.2422,109.9765,109.9853,22838.0
2019-10-08 15:40:00,124.2,124.22,124.06,124.15,21611.0,109.9942,110.0119,109.8702,109.9499,21611.0
2019-10-08 15:45:00,124.15,124.22,124.03,124.04,26544.0,109.9499,110.0119,109.8436,109.8525,26544.0
2019-10-08 15:50:00,124.06,124.15,123.95,123.97,53360.0,109.8702,109.9499,109.7728,109.7905,53360.0
2019-10-08 15:55:00,123.96,123.97,123.84,123.86,110800.0,109.7816,109.7905,109.6754,109.6931,110800.0
2019-10-09 09:30:00,124.7,124.8,124.55,124.55,48658.0,110.437,110.5256,110.3042,110.3042,48658.0
2019-10-09 09:35:00,124.51,124.73,124.5,124.73,8330.0,110.2687,110.4636,110.2599,110.4636,8330.0
2019-10-09 09:40:00,124.78,124.87,124.69,124.69,9460.0,110.5079,110.5876,110.4282,110.4282,9460.0
2019-10-09 09:45:00,124.71,124.79,124.7,124.71,14834.0,110.4459,110.5167,110.437,110.4459,14834.0
2019-10-09 09:50:00,124.71,124.71,124.47,124.52,19473.0,110.4459,110.4459,110.2333,110.2776,19473.0
2019-10-09 09:55:00,124.51,124.57,124.51,124.51,4343.0,110.2687,110.3219,110.2687,110.2687,4343.0
2019-10-09 10:00:00,124.51,124.6,124.47,124.48,3745.0,110.2687,110.3484,110.2333,110.2422,3745.0
2019-10-09 10:05:00,124.54,124.59,124.49,124.52,3925.0,110.2953,110.3396,110.251,110.2776,3925.0
2019-10-09 10:10:00,124.55,124.61,124.52,124.52,2521.0,110.3042,110.3573,110.2776,110.2776,2521.0
2019-10-09 10:15:00,124.52,124.64,124.51,124.63,11313.0,110.2776,110.3839,110.2687,110.375,11313.0
2019-10-09 10:20:00,124.65,124.7,124.62,124.68,6859.0,110.3927,110.437,110.3662,110.4193,6859.0
2019-10-09 10:25:00,124.67,124.73,124.66,124.73,7345.0,110.4104,110.4636,110.4016,110.4636,7345.0
2019-10-09 10:30:00,124.72,124.76,124.69,124.74,4953.0,110.4547,110.4901,110.4282,110.4724,4953.0
2019-10-09 10:35:00,124.72,124.72,124.63,124.63,7506.0,110.4547,110.4547,110.375,110.375,7506.0
2019-10-09 10:40:00,124.62,124.71,124.6,124.7,11042.0,110.3662,110.4459,110.3484,110.437,11042.0
2019-10-09 10:45:00,124.72,124.75,124.65,124.66,3742.0,110.4547,110.4813,110.3927,110.4016,3742.0
2019-10-09 10:50:00,124.66,124.67,124.53,124.55,4323.0,110.4016,110.4104,110.2865,110.3042,4323.0
2019-10-09 10:55:00,124.55,124.55,124.48,124.55,7387.0,110.3042,110.3042,110.2422,110.3042,7387.0
2019-10-09 11:00:00,124.56,124.59,124.34,124.38,25991.0,110.313,110.3396,110.1182,110.1536,25991.0
2019-10-09 11:05:00,124.38,124.4,124.3,124.35,2070.0,110.1536,110.1713,110.0828,110.127,2070.0
2019-10-09 11:10:00,124.34,124.34,124.3,124.33,5694.0,110.1182,110.1182,110.0828,110.1093,5694.0
2019-10-09 11:15:00,124.36,124.52,124.35,124.46,3878.0,110.1359,110.2776,110.127,110.2245,3878.0
2019-10-09 11:20:00,124.46,124.5,124.45,124.49,8270.0,110.2245,110.2599,110.2156,110.251,8270.0
2019-10-09 11:25:00,124.52,124.52,124.46,124.46,1682.0,110.2776,110.2776,110.2245,110.2245,1682.0
2019-10-09 11:30:00,124.48,124.54,124.45,124.52,9782.0,110.2422,110.2953,110.2156,110.2776,9782.0
2019-10-09 11:35:00,124.53,124.62,124.49,124.61,7621.0,110.2865,110.3662,110.251,110.3573,7621.0
2019-10-09 11:40:00,124.6,124.66,124.58,124.61,10750.0,110.3484,110.4016,110.3307,110.3573,10750.0
2019-10-09 11:45:00,124.63,124.78,124.63,124.69,13453.0,110.375,110.5079,110.375,110.4282,13453.0
2019-10-09 11:50:00,124.7,124.72,124.64,124.64,9051.0,110.437,110.4547,110.3839,110.3839,9051.0
2019-10-09 11:55:00,124.65,124.66,124.6,124.61,5639.0,110.3927,110.4016,110.3484,110.3573,5639.0
2019-10-09 12:00:00,124.62,124.68,124.61,124.68,10570.0,110.3662,110.4193,110.3573,110.4193,10570.0
2019-10-09 12:05:00,124.68,124.75,124.66,124.71,12478.0,110.4193,110.4813,110.4016,110.4459,12478.0
2019-10-09 12:10:00,124.71,124.76,124.7,124.76,6140.0,110.4459,110.4901,110.437,110.4901,6140.0
2019-10-09 12:15:00,124.76,124.76,124.7,124.73,15886.0,110.4901,110.4901,110.437,110.4636,15886.0
2019-10-09 12:20:00,124.73,124.78,124.72,124.74,9548.0,110.4636,110.5079,110.4547,110.4724,9548.0
2019-10-09 12:25:00,124.76,124.76,124.68,124.7,11202.0,110.4901,110.4901,110.4193,110.437,11202.0
2019-10-09 12:30:00,124.7,124.75,124.7,124.72,6351.0,110.437,110.4813,110.437,110.4547,6351.0
2019-10-09 12:35:00,124.74,124.77,124.72,124.73,9489.0,110.4724,110.499,110.4547,110.4636,9489.0
2019-10-09 12:40:00,124.72,124.73,124.7,124.71,4040.0,110.4547,110.4636,110.437,110.4459,4040.0
2019-10-09 12:45:00,124.7,124.73,124.66,124.73,4435.0,110.437,110.4636,110.4016,110.4636,4435.0
2019-10-09 12:50:00,124.72,124.72,124.63,124.65,5821.0,110.4547,110.4547,110.375,110.3927,5821.0
2019-10-09 12:55:00,124.66,124.75,124.66,124.75,2915.0,110.4016,110.4813,110.4016,110.4813,2915.0
2019-10-09 13:00:00,124.76,124.96,124.75,124.79,29350.0,110.4901,110.6673,110.4813,110.5167,29350.0
2019-10-09 13:05:00,124.72,124.75,124.69,124.74,24644.0,110.4547,110.4813,110.4282,110.4724,24644.0
2019-10-09 13:10:00,124.74,124.75,124.69,124.74,5072.0,110.4724,110.4813,110.4282,110.4724,5072.0
2019-10-09 13:15:00,124.75,124.75,124.67,124.68,23041.0,110.4813,110.4813,110.4104,110.4193,23041.0
2019-10-09 13:20:00,124.66,124.7,124.65,124.7,6313.0,110.4016,110.437,110.3927,110.437,6313.0
2019-10-09 13:25:00,124.72,124.74,124.71,124.74,6464.0,110.4547,110.4724,110.4459,110.4724,6464.0
2019-10-09 13:30:00,124.73,124.78,124.72,124.77,54122.0,110.4636,110.5079,110.4547,110.499,54122.0
2019-10-09 13:35:00,124.77,124.8,124.77,124.79,5062.0,110.499,110.5256,110.499,110.5167,5062.0
2019-10-09 13:40:00,124.78,124.82,124.78,124.8,7868.0,110.5079,110.5433,110.5079,110.5256,7868.0
2019-10-09 13:45:00,124.81,124.88,124.8,124.87,5600.0,110.5344,110.5964,110.5256,110.5876,5600.0
2019-10-09 13:50:00,124.87,124.91,124.86,124.86,2784.0,110.5876,110.623,110.5787,110.5787,2784.0
2019-10-09 13:55:00,124.83,124.87,124.83,124.86,3560.0,110.5521,110.5876,110.5521,110.5787,3560.0
2019-10-09 14:00:00,124.84,124.87,124.76,124.76,18065.0,110.561,110.5876,110.4901,110.4901,18065.0
2019-10-09 14:05:00,124.77,124.84,124.76,124.81,2921.0,110.499,110.561,110.4901,110.5344,2921.0
2019-10-09 14:10:00,124.83,124.84,124.77,124.82,8834.0,110.5521,110.561,110.499,110.5433,8834.0
2019-10-09 14:15:00,124.83,124.87,124.81,124.87,10606.0,110.5521,110.5876,110.5344,110.5876,10606.0
2019-10-09 14:20:00,124.86,124.94,124.86,124.91,19174.0,110.5787,110.6496,110.5787,110.623,19174.0
2019-10-09 14:25:00,124.89,124.91,124.87,124.9,5669.0,110.6053,110.623,110.5876,110.6141,5669.0
2019-10-09 14:30:00,124.9,124.93,124.87,124.91,6235.0,110.6141,110.6407,110.5876,110.623,6235.0
2019-10-09 14:35:00,124.91,124.92,124.86,124.91,171989.0,110.623,110.6318,110.5787,110.623,171989.0
2019-10-09 14:40:00,124.91,124.96,124.9,124.94,7674.0,110.623,110.6673,110.6141,110.6496,7674.0
2019-10-09 14:45:00,124.96,124.99,124.93,124.96,29572.0,110.6673,110.6938,110.6407,110.6673,29572.0
2019-10-09 14:50:00,124.96,125.08,124.94,125.07,27163.0,110.6673,110.7735,110.6496,110.7647,27163.0
2019-10-09 14:55:00,125.05,125.06,125.0,125.04,18459.0,110.747,110.7558,110.7027,110.7381,18459.0
2019-10-09 15:00:00,125.03,125.12,125.03,125.07,16343.0,110.7293,110.809,110.7293,110.7647,16343.0
2019-10-09 15:05:00,125.09,125.11,125.06,125.11,5570.0,110.7824,110.8001,110.7558,110.8001,5570.0
2019-10-09 15:10:00,125.11,125.11,125.09,125.09,242801.0,110.8001,110.8001,110.7824,110.7824,242801.0
2019-10-09 15:15:00,125.08,125.09,125.07,125.08,18367.0,110.7735,110.7824,110.7647,110.7735,18367.0
2019-10-09 15:20:00,125.09,125.11,125.06,125.11,9416.0,110.7824,110.8001,110.7558,110.8001,9416.0
2019-10-09 15:25:00,125.08,125.11,125.06,125.11,7179.0,110.7735,110.8001,110.7558,110.8001,7179.0
2019-10-09 15:30:00,125.12,125.19,125.11,125.16,20608.0,110.809,110.871,110.8001,110.8444,20608.0
2019-10-09 15:35:00,125.16,125.23,125.16,125.22,16473.0,110.8444,110.9064,110.8444,110.8975,16473.0
2019-10-09 15:40:00,125.2,125.2,124.8,124.8,92860.0,110.8798,110.8798,110.5256,110.5256,92860.0
2019-10-09 15:45:00,124.79,124.91,124.74,124.82,296953.0,110.5167,110.623,110.4724,110.5433,296953.0
2019-10-09 15:50:00,124.83,124.95,124.81,124.95,57578.0,110.5521,110.6584,110.5344,110.6584,57578.0
2019-10-09 15:55:00,124.98,124.98,124.7,124.8,139183.0,110.685,110.685,110.437,110.5256,139183.0
2019-10-10 09:30:00,124.79,124.94,124.78,124.94,44019.0,110.5167,110.6496,110.5079,110.6496,44019.0
2019-10-10 09:35:00,124.93,124.99,124.9,124.99,13171.0,110.6407,110.6938,110.6141,110.6938,13171.0
2019-10-10 09:40:00,124.94,125.06,124.93,125.06,301801.0,110.6496,110.7558,110.6407,110.7558,301801.0
2019-10-10 09:45:00,125.08,125.3,125.07,125.3,32604.0,110.7735,110.9684,110.7647,110.9684,32604.0
2019-10-10 09:50:00,125.28,125.61,125.27,125.55,35990.0,110.9507,111.2429,110.9418,111.1898,35990.0
2019-10-10 09:55:00,125.55,125.74,125.55,125.71,12274.0,111.1898,111.3581,111.1898,111.3315,12274.0
2019-10-10 10:00:00,125.74,125.74,125.58,125.58,17700.0,111.3581,111.3581,111.2164,111.2164,17700.0
2019-10-10 10:05:00,125.64,125.65,125.55,125.55,8937.0,111.2695,111.2783,111.1898,111.1898,8937.0
2019-10-10 10:10:00,125.59,125.63,125.47,125.51,12718.0,111.2252,111.2606,111.1189,111.1544,12718.0
2019-10-10 10:15:00,125.52,125.72,125.51,125.71,8440.0,111.1632,111.3403,111.1544,111.3315,8440.0
2019-10-10 10:20:00,125.69,125.7,125.62,125.63,6643.0,111.3138,111.3226,111.2518,111.2606,6643.0
2019-10-10 10:25:00,125.64,125.69,125.61,125.65,7427.0,111.2695,111.3138,111.2429,111.2783,7427.0
2019-10-10 10:30:00,125.69,125.71,125.61,125.66,8207.0,111.3138,111.3315,111.2429,111.2872,8207.0
2019-10-10 10:35:00,125.64,125.71,125.59,125.66,8930.0,111.2695,111.3315,111.2252,111.2872,8930.0
2019-10-10 10:40:00,125.68,125.75,125.65,125.74,6796.0,111.3049,111.3669,111.2783,111.3581,6796.0
2019-10-10 10:45:00,125.71,125.76,125.65,125.65,6859.0,111.3315,111.3758,111.2783,111.2783,6859.0
2019-10-10 10:50:00,125.65,125.81,125.65,125.78,11907.0,111.2783,111.42,111.2783,111.3935,11907.0
2019-10-10 10:55:00,125.81,125.97,125.81,125.96,21705.0,111.42,111.5617,111.42,111.5529,21705.0
2019-10-10 11:00:00,125.98,126.0,125.92,125.93,9877.0,111.5706,111.5883,111.5175,111.5263,9877.0
2019-10-10 11:05:00,125.93,126.03,125.93,126.02,17026.0,111.5263,111.6149,111.5263,111.606,17026.0
2019-10-10 11:10:00,126.03,126.11,126.01,126.09,4743.0,111.6149,111.6857,111.5972,111.668,4743.0
2019-10-10 11:15:00,126.09,126.11,126.02,126.05,6147.0,111.668,111.6857,111.606,111.6326,6147.0
2019-10-10 11:20:00,126.08,126.09,125.99,126.03,11279.0,111.6592,111.668,111.5795,111.6149,11279.0
2019-10-10 11:25:00,126.01,126.01,125.96,125.99,7973.0,111.5972,111.5972,111.5529,111.5795,7973.0
2019-10-10 11:30:00,125.99,126.07,125.98,126.01,5769.0,111.5795,111.6503,111.5706,111.5972,5769.0
2019-10-10 11:35:00,126.01,126.01,125.98,125.98,800.0,111.5972,111.5972,111.5706,111.5706,800.0
2019-10-10 11:40:00,125.97,125.99,125.97,125.97,1705.0,111.5617,111.5795,111.5617,111.5617,1705.0
2019-10-10 11:45:00,125.97,126.02,125.97,126.02,2961.0,111.5617,111.606,111.5617,111.606,2961.0
2019-10-10 11:50:00,126.0,126.04,125.95,125.95,10125.0,111.5883,111.6237,111.544,111.544,10125.0
2019-10-10 11:55:00,125.95,126.03,125.94,126.02,9224.0,111.544,111.6149,111.5352,111.606,9224.0
2019-10-10 12:00:00,126.02,126.05,126.01,126.03,5378.0,111.606,111.6326,111.5972,111.6149,5378.0
2019-10-10 12:05:00,126.0,126.03,125.91,125.91,6631.0,111.5883,111.6149,111.5086,111.5086,6631.0
2019-10-10 12:10:00,125.9,125.97,125.89,125.93,7148.0,111.4998,111.5617,111.4909,111.5263,7148.0
2019-10-10 12:15:00,125.94,125.95,125.87,125.87,17695.0,111.5352,111.544,111.4732,111.4732,17695.0
2019-10-10 12:20:00,125.86,125.89,125.82,125.85,9571.0,111.4643,111.4909,111.4289,111.4555,9571.0
2019-10-10 12:25:00,125.83,125.84,125.8,125.81,10321.0,111.4378,111.4466,111.4112,111.42,10321.0
2019-10-10 12:30:00,125.79,125.79,125.6,125.63,18020.0,111.4023,111.4023,111.2341,111.2606,18020.0
2019-10-10 12:35:00,125.63,125.69,125.62,125.67,7473.0,111.2606,111.3138,111.2518,111.2961,7473.0
2019-10-10 12:40:00,125.66,125.71,125.65,125.71,6500.0,111.2872,111.3315,111.2783,111.3315,6500.0
2019-10-10 12:45:00,125.7,125.71,125.67,125.71,10122.0,111.3226,111.3315,111.2961,111.3315,10122.0
2019-10-10 12:50:00,125.7,125.73,125.66,125.69,14614.0,111.3226,111.3492,111.2872,111.3138,14614.0
2019-10-10 12:55:00,125.69,125.76,125.67,125.76,14238.0,111.3138,111.3758,111.2961,111.3758,14238.0
2019-10-10 13:00:00,125.75,125.77,125.73,125.75,12963.0,111.3669,111.3846,111.3492,111.3669,12963.0
2019-10-10 13:05:00,125.74,125.76,125.71,125.75,2100.0,111.3581,111.3758,111.3315,111.3669,2100.0
2019-10-10 13:10:00,125.75,125.78,125.71,125.75,8281.0,111.3669,111.3935,111.3315,111.3669,8281.0
2019-10-10 13:15:00,125.7,125.71,125.64,125.65,20053.0,111.3226,111.3315,111.2695,111.2783,20053.0
2019-10-10 13:20:00,125.66,125.69,125.66,125.67,1743.0,111.2872,111.3138,111.2872,111.2961,1743.0
2019-10-10 13:25:00,125.69,125.71,125.67,125.67,43587.0,111.3138,111.3315,111.2961,111.2961,43587.0
2019-10-10 13:30:00,125.66,125.66,125.5,125.54,16010.0,111.2872,111.2872,111.1455,111.1809,16010.0
2019-10-10 13:35:00,125.58,125.62,125.57,125.61,36282.0,111.2164,111.2518,111.2075,111.2429,36282.0
2019-10-10 13:40:00,125.65,125.66,125.63,125.65,7995.0,111.2783,111.2872,111.2606,111.2783,7995.0
2019-10-10 13:45:00,125.65,125.76,125.65,125.75,7512.0,111.2783,111.3758,111.2783,111.3669,7512.0
2019-10-10 13:50:00,125.75,125.79,125.74,125.78,16630.0,111.3669,111.4023,111.3581,111.3935,16630.0
2019-10-10 13:55:00,125.77,125.92,125.75,125.8,24274.0,111.3846,111.5175,111.3669,111.4112,24274.0
2019-10-10 14:00:00,125.81,125.84,125.77,125.82,15680.0,111.42,111.4466,111.3846,111.4289,15680.0
2019-10-10 14:05:00,125.85,125.86,125.3,125.46,50280.0,111.4555,111.4643,110.9684,111.1101,50280.0
2019-10-10 14:10:00,125.41,125.64,125.41,125.63,13302.0,111.0658,111.2695,111.0658,111.2606,13302.0
2019-10-10 14:15:00,125.65,125.72,125.62,125.65,21353.0,111.2783,111.3403,111.2518,111.2783,21353.0
2019-10-10 14:20:00,125.65,125.67,125.6,125.6,6498.0,111.2783,111.2961,111.2341,111.2341,6498.0
2019-10-10 14:25:00,125.62,125.62,125.51,125.59,14355.0,111.2518,111.2518,111.1544,111.2252,14355.0
2019-10-10 14:30:00,125.57,125.68,125.57,125.68,2880.0,111.2075,111.3049,111.2075,111.3049,2880.0
2019-10-10 14:35:00,125.66,125.66,125.59,125.6,4645.0,111.2872,111.2872,111.2252,111.2341,4645.0
2019-10-10 14:40:00,125.59,125.59,125.49,125.5,15792.0,111.2252,111.2252,111.1367,111.1455,15792.0
2019-10-10 14:45:00,125.5,125.59,125.49,125.59,19316.0,111.1455,111.2252,111.1367,111.2252,19316.0
2019-10-10 14:50:00,125.61,125.61,125.48,125.51,16557.0,111.2429,111.2429,111.1278,111.1544,16557.0
2019-10-10 14:55:00,125.51,125.6,125.5,125.57,86736.0,111.1544,111.2341,111.1455,111.2075,86736.0
2019-10-10 15:00:00,125.57,125.62,125.54,125.6,23266.0,111.2075,111.2518,111.1809,111.2341,23266.0
2019-10-10 15:05:00,125.6,125.62,125.55,125.58,25366.0,111.2341,111.2518,111.1898,111.2164,25366.0
2019-10-10 15:10:00,125.55,125.65,125.55,125.65,34061.0,111.1898,111.2783,111.1898,111.2783,34061.0
2019-10-10 15:15:00,125.63,125.67,125.56,125.67,23539.0,111.2606,111.2961,111.1986,111.2961,23539.0
2019-10-10 15:20:00,125.66,125.72,125.62,125.69,35788.0,111.2872,111.3403,111.2518,111.3138,35788.0
2019-10-10 15:25:00,125.72,125.77,125.7,125.77,16903.0,111.3403,111.3846,111.3226,111.3846,16903.0
2019-10-10 15:30:00,125.78,125.79,125.67,125.67,15219.0,111.3935,111.4023,111.2961,111.2961,15219.0
2019-10-10 15:35:00,125.67,125.69,125.61,125.63,65056.0,111.2961,111.3138,111.2429,111.2606,65056.0
2019-10-10 15:40:00,125.63,125.69,125.58,125.64,35145.0,111.2606,111.3138,111.2164,111.2695,35145.0
2019-10-10 15:45:00,125.63,125.77,125.6,125.77,51293.0,111.2606,111.3846,111.2341,111.3846,51293.0
2019-10-10 15:50:00,125.76,125.84,125.73,125.82,93169.0,111.3758,111.4466,111.3492,111.4289,93169.0
2019-10-10 15:55:00,125.79,125.8,125.62,125.69,220405.0,111.4023,111.4112,111.2518,111.3138,220405.0
2019-10-11 09:30:00,127.05,127.21,126.96,127.19,51680.0,112.5182,112.6599,112.4385,112.6422,51680.0
2019-10-11 09:35:00,127.2,127.22,127.06,127.09,19555.0,112.6511,112.6688,112.5271,112.5536,19555.0
2019-10-11 09:40:00,127.1,127.29,127.08,127.29,26761.0,112.5625,112.7308,112.5448,112.7308,26761.0
2019-10-11 09:45:00,127.29,127.53,127.26,127.45,35891.0,112.7308,112.9433,112.7042,112.8725,35891.0
2019-10-11 09:50:00,127.42,127.52,127.37,127.37,28250.0,112.8459,112.9345,112.8016,112.8016,28250.0
2019-10-11 09:55:00,127.36,127.41,127.33,127.37,5275.0,112.7928,112.837,112.7662,112.8016,5275.0
2019-10-11 10:00:00,127.4,127.52,127.4,127.47,30583.0,112.8282,112.9345,112.8282,112.8902,30583.0
2019-10-11 10:05:00,127.52,127.59,127.48,127.56,34522.0,112.9345,112.9965,112.899,112.9699,34522.0
2019-10-11 10:10:00,127.59,127.6,127.53,127.56,13382.0,112.9965,113.0053,112.9433,112.9699,13382.0
2019-10-11 10:15:00,127.57,127.59,127.5,127.56,12894.0,112.9787,112.9965,112.9167,112.9699,12894.0
2019-10-11 10:20:00,127.59,127.59,127.55,127.56,5724.0,112.9965,112.9965,112.961,112.9699,5724.0
2019-10-11 10:25:00,127.59,127.62,127.57,127.6,6604.0,112.9965,113.023,112.9787,113.0053,6604.0
2019-10-11 10:30:00,127.63,127.66,127.58,127.6,12406.0,113.0319,113.0584,112.9876,113.0053,12406.0
2019-10-11 10:35:00,127.61,127.63,127.54,127.54,5358.0,113.0142,113.0319,112.9522,112.9522,5358.0
2019-10-11 10:40:00,127.55,127.61,127.49,127.56,13241.0,112.961,113.0142,112.9079,112.9699,13241.0
2019-10-11 10:45:00,127.54,127.6,127.53,127.6,6326.0,112.9522,113.0053,112.9433,113.0053,6326.0
2019-10-11 10:50:00,127.61,127.63,127.6,127.6,3290.0,113.0142,113.0319,113.0053,113.0053,3290.0
2019-10-11 10:55:00,127.62,127.64,127.58,127.61,6100.0,113.023,113.0407,112.9876,113.0142,6100.0
2019-10-11 11:00:00,127.61,127.84,127.6,127.8,35488.0,113.0142,113.2179,113.0053,113.1824,35488.0
2019-10-11 11:05:00,127.8,127.8,127.73,127.75,5897.0,113.1824,113.1824,113.1204,113.1382,5897.0
2019-10-11 11:10:00,127.77,127.78,127.7,127.73,12214.0,113.1559,113.1647,113.0939,113.1204,12214.0
2019-10-11 11:15:00,127.86,127.94,127.85,127.9,12287.0,113.2356,113.3064,113.2267,113.271,12287.0
2019-10-11 11:20:00,127.89,127.97,127.89,127.91,16868.0,113.2621,113.333,113.2621,113.2799,16868.0
2019-10-11 11:25:00,127.93,127.97,127.91,127.96,9033.0,113.2976,113.333,113.2799,113.3241,9033.0
2019-10-11 11:30:00,127.96,128.08,127.96,128.04,19135.0,113.3241,113.4304,113.3241,113.395,19135.0
2019-10-11 11:35:00,128.07,128.07,127.96,127.96,21761.0,113.4216,113.4216,113.3241,113.3241,21761.0
2019-10-11 11:40:00,127.96,127.99,127.88,127.88,8140.0,113.3241,113.3507,113.2533,113.2533,8140.0
2019-10-11 11:45:00,127.84,127.9,127.63,127.71,97961.0,113.2179,113.271,113.0319,113.1027,97961.0
2019-10-11 11:50:00,127.7,127.72,127.63,127.66,5338.0,113.0939,113.1116,113.0319,113.0584,5338.0
2019-10-11 11:55:00,127.66,127.66,127.62,127.66,21601.0,113.0584,113.0584,113.023,113.0584,21601.0
2019-10-11 12:00:00,127.68,127.72,127.49,127.49,10702.0,113.0762,113.1116,112.9079,112.9079,10702.0
2019-10-11 12:05:00,127.49,127.54,127.48,127.48,2294.0,112.9079,112.9522,112.899,112.899,2294.0
2019-10-11 12:10:00,127.5,127.57,127.49,127.54,2013.0,112.9167,112.9787,112.9079,112.9522,2013.0
2019-10-11 12:15:00,127.51,127.51,127.45,127.46,6936.0,112.9256,112.9256,112.8725,112.8813,6936.0
2019-10-11 12:20:00,127.49,127.58,127.46,127.58,1818.0,112.9079,112.9876,112.8813,112.9876,1818.0
2019-10-11 12:25:00,127.56,127.59,127.54,127.59,2661.0,112.9699,112.9965,112.9522,112.9965,2661.0
2019-10-11 12:30:00,127.6,127.61,127.06,127.5,73867.0,113.0053,113.0142,112.5271,112.9167,73867.0
2019-10-11 12:35:00,127.5,127.55,127.44,127.44,11302.0,112.9167,112.961,112.8636,112.8636,11302.0
2019-10-11 12:40:00,127.47,127.47,127.38,127.44,2820.0,112.8902,112.8902,112.8105,112.8636,2820.0
2019-10-11 12:45:00,127.48,127.54,127.48,127.49,3259.0,112.899,112.9522,112.899,112.9079,3259.0
2019-10-11 12:50:00,127.55,127.63,127.5,127.55,6986.0,112.961,113.0319,112.9167,112.961,6986.0
2019-10-11 12:55:00,127.59,127.63,127.56,127.61,4877.0,112.9965,113.0319,112.9699,113.0142,4877.0
2019-10-11 13:00:00,127.6,127.65,127.54,127.57,5418.0,113.0053,113.0496,112.9522,112.9787,5418.0
2019-10-11 13:05:00,127.58,127.58,127.53,127.55,6476.0,112.9876,112.9876,112.9433,112.961,6476.0
2019-10-11 13:10:00,127.53,127.53,127.43,127.43,14128.0,112.9433,112.9433,112.8548,112.8548,14128.0
2019-10-11 13:15:00,127.43,127.49,127.41,127.44,7278.0,112.8548,112.9079,112.837,112.8636,7278.0
2019-10-11 13:20:00,127.43,127.47,127.43,127.45,1350.0,112.8548,112.8902,112.8548,112.8725,1350.0
2019-10-11 13:25:00,127.43,127.85,127.43,127.61,57379.0,112.8548,113.2267,112.8548,113.0142,57379.0
2019-10-11 13:30:00,127.63,127.72,127.58,127.71,3943.0,113.0319,113.1116,112.9876,113.1027,3943.0
2019-10-11 13:35:00,127.7,127.73,127.66,127.66,3210.0,113.0939,113.1204,113.0584,113.0584,3210.0
2019-10-11 13:40:00,127.68,127.78,127.67,127.78,8028.0,113.0762,113.1647,113.0673,113.1647,8028.0
2019-10-11 13:45:00,127.77,127.78,127.72,127.72,1949.0,113.1559,113.1647,113.1116,113.1116,1949.0
2019-10-11 13:50:00,127.77,127.81,127.72,127.79,3732.0,113.1559,113.1913,113.1116,113.1736,3732.0
2019-10-11 13:55:00,127.8,127.85,127.79,127.83,12425.0,113.1824,113.2267,113.1736,113.209,12425.0
2019-10-11 14:00:00,127.84,127.84,127.78,127.8,3620.0,113.2179,113.2179,113.1647,113.1824,3620.0
2019-10-11 14:05:00,127.81,127.84,127.76,127.76,2995.0,113.1913,113.2179,113.147,113.147,2995.0
2019-10-11 14:10:00,127.76,127.76,127.65,127.65,9709.0,113.147,113.147,113.0496,113.0496,9709.0
2019-10-11 14:15:00,127.66,127.75,127.65,127.75,5909.0,113.0584,113.1382,113.0496,113.1382,5909.0
2019-10-11 14:20:00,127.73,127.79,127.73,127.79,11969.0,113.1204,113.1736,113.1204,113.1736,11969.0
2019-10-11 14:25:00,127.78,127.89,127.78,127.84,2680.0,113.1647,113.2621,113.1647,113.2179,2680.0
2019-10-11 14:30:00,127.86,127.91,127.86,127.88,7911.0,113.2356,113.2799,113.2356,113.2533,7911.0
2019-10-11 14:35:00,127.88,127.9,127.85,127.9,4034.0,113.2533,113.271,113.2267,113.271,4034.0
2019-10-11 14:40:00,127.9,127.92,127.86,127.89,4596.0,113.271,113.2887,113.2356,113.2621,4596.0
2019-10-11 14:45:00,127.91,127.96,127.86,127.86,7629.0,113.2799,113.3241,113.2356,113.2356,7629.0
2019-10-11 14:50:00,127.83,127.92,127.83,127.86,2282.0,113.209,113.2887,113.209,113.2356,2282.0
2019-10-11 14:55:00,127.85,127.86,127.83,127.84,1134.0,113.2267,113.2356,113.209,113.2179,1134.0
2019-10-11 15:00:00,127.88,127.88,127.8,127.81,42941.0,113.2533,113.2533,113.1824,113.1913,42941.0
2019-10-11 15:05:00,127.81,127.88,127.79,127.86,7232.0,113.1913,113.2533,113.1736,113.2356,7232.0
2019-10-11 15:10:00,127.85,127.9,127.81,127.89,17425.0,113.2267,113.271,113.1913,113.2621,17425.0
2019-10-11 15:15:00,127.89,127.89,127.85,127.86,4032.0,113.2621,113.2621,113.2267,113.2356,4032.0
2019-10-11 15:20:00,127.85,127.87,127.78,127.84,16640.0,113.2267,113.2444,113.1647,113.2179,16640.0
2019-10-11 15:25:00,127.84,127.88,127.83,127.85,30444.0,113.2179,113.2533,113.209,113.2267,30444.0
2019-10-11 15:30:00,127.84,127.84,127.65,127.81,21481.0,113.2179,113.2179,113.0496,113.1913,21481.0
2019-10-11 15:35:00,127.9,128.0,127.73,128.0,39708.0,113.271,113.3596,113.1204,113.3596,39708.0
2019-10-11 15:40:00,128.0,128.0,127.67,127.67,17050.0,113.3596,113.3596,113.0673,113.0673,17050.0
2019-10-11 15:45:00,127.53,127.63,127.33,127.46,60997.0,112.9433,113.0319,112.7662,112.8813,60997.0
2019-10-11 15:50:00,127.45,127.54,127.29,127.29,20983.0,112.8725,112.9522,112.7308,112.7308,20983.0
2019-10-11 15:55:00,127.29,127.31,127.04,127.05,55897.0,112.7308,112.7485,112.5094,112.5182,55897.0
2019-10-14 09:30:00,126.91,126.91,126.73,126.75,30929.0,112.3942,112.3942,112.2348,112.2525,30929.0
2019-10-14 09:35:00,126.73,126.74,126.61,126.64,12118.0,112.2348,112.2437,112.1285,112.1551,12118.0
2019-10-14 09:40:00,126.65,126.74,126.59,126.64,48953.0,112.164,112.2437,112.1108,112.1551,48953.0
2019-10-14 09:45:00,126.63,126.76,126.63,126.76,13469.0,112.1463,112.2614,112.1463,112.2614,13469.0
2019-10-14 09:50:00,126.77,126.77,126.65,126.65,4164.0,112.2702,112.2702,112.164,112.164,4164.0
2019-10-14 09:55:00,126.65,126.76,126.65,126.74,2343.0,112.164,112.2614,112.164,112.2437,2343.0
2019-10-14 10:00:00,126.75,126.75,126.69,126.71,2398.0,112.2525,112.2525,112.1994,112.2171,2398.0
2019-10-14 10:05:00,126.73,126.88,126.72,126.88,2602.0,112.2348,112.3677,112.226,112.3677,2602.0
2019-10-14 10:10:00,126.85,126.88,126.76,126.76,8075.0,112.3411,112.3677,112.2614,112.2614,8075.0
2019-10-14 10:15:00,126.79,126.79,126.76,126.76,1100.0,112.288,112.288,112.2614,112.2614,1100.0
2019-10-14 10:20:00,126.69,126.7,126.67,126.67,2783.0,112.1994,112.2083,112.1817,112.1817,2783.0
2019-10-14 10:25:00,126.61,126.62,126.56,126.58,6298.0,112.1285,112.1374,112.0843,112.102,6298.0
2019-10-14 10:30:00,126.59,126.69,126.59,126.62,4593.0,112.1108,112.1994,112.1108,112.1374,4593.0
2019-10-14 10:35:00,126.63,126.64,126.61,126.64,2272.0,112.1463,112.1551,112.1285,112.1551,2272.0
2019-10-14 10:40:00,126.69,126.77,126.67,126.77,3378.0,112.1994,112.2702,112.1817,112.2702,3378.0
2019-10-14 10:45:00,126.75,126.75,126.7,126.7,2705.0,112.2525,112.2525,112.2083,112.2083,2705.0
2019-10-14 10:50:00,126.7,126.76,126.7,126.72,7463.0,112.2083,112.2614,112.2083,112.226,7463.0
2019-10-14 10:55:00,126.74,126.81,126.73,126.8,2217.0,112.2437,112.3057,112.2348,112.2968,2217.0
2019-10-14 11:00:00,126.82,126.83,126.72,126.72,1336.0,112.3145,112.3234,112.226,112.226,1336.0
2019-10-14 11:05:00,126.7,126.72,126.67,126.72,1497.0,112.2083,112.226,112.1817,112.226,1497.0
2019-10-14 11:10:00,126.7,126.75,126.68,126.75,15558.0,112.2083,112.2525,112.1905,112.2525,15558.0
2019-10-14 11:15:00,126.79,126.8,126.77,126.78,1209.0,112.288,112.2968,112.2702,112.2791,1209.0
2019-10-14 11:20:00,126.77,126.8,126.73,126.78,8001.0,112.2702,112.2968,112.2348,112.2791,8001.0
2019-10-14 11:25:00,126.79,126.81,126.75,126.77,4850.0,112.288,112.3057,112.2525,112.2702,4850.0
2019-10-14 11:30:00,126.76,126.85,126.76,126.84,1669.0,112.2614,112.3411,112.2614,112.3322,1669.0
2019-10-14 11:35:00,126.9,126.92,126.88,126.92,1371.0,112.3854,112.4031,112.3677,112.4031,1371.0
2019-10-14 11:40:00,126.93,126.93,126.85,126.85,300.0,112.4119,112.4119,112.3411,112.3411,300.0
2019-10-14 11:45:00,126.86,126.88,126.85,126.86,1168.0,112.35,112.3677,112.3411,112.35,1168.0
2019-10-14 11:50:00,126.86,126.89,126.86,126.88,872.0,112.35,112.3765,112.35,112.3677,872.0
2019-10-14 11:55:00,126.89,126.89,126.85,126.85,10960.0,112.3765,112.3765,112.3411,112.3411,10960.0
2019-10-14 12:00:00,126.86,126.87,126.8,126.81,16864.0,112.35,112.3588,112.2968,112.3057,16864.0
2019-10-14 12:05:00,126.8,126.87,126.8,126.87,2833.0,112.2968,112.3588,112.2968,112.3588,2833.0
2019-10-14 12:10:00,126.85,126.89,126.83,126.88,2453.0,112.3411,112.3765,112.3234,112.3677,2453.0
2019-10-14 12:15:00,126.91,126.91,126.87,126.87,8715.0,112.3942,112.3942,112.3588,112.3588,8715.0
2019-10-14 12:20:00,126.87,126.87,126.78,126.86,4273.0,112.3588,112.3588,112.2791,112.35,4273.0
2019-10-14 12:25:00,126.83,126.83,126.78,126.83,9794.0,112.3234,112.3234,112.2791,112.3234,9794.0
2019-10-14 12:30:00,126.83,126.85,126.82,126.84,1213.0,112.3234,112.3411,112.3145,112.3322,1213.0
2019-10-14 12:35:00,126.83,126.89,126.82,126.89,7209.0,112.3234,112.3765,112.3145,112.3765,7209.0
2019-10-14 12:40:00,126.86,126.9,126.85,126.89,5567.0,112.35,112.3854,112.3411,112.3765,5567.0
2019-10-14 12:45:00,126.89,126.91,126.89,126.91,7279.0,112.3765,112.3942,112.3765,112.3942,7279.0
2019-10-14 12:50:00,126.89,126.89,126.82,126.82,1424.0,112.3765,112.3765,112.3145,112.3145,1424.0
2019-10-14 12:55:00,126.85,126.85,126.79,126.82,2945.0,112.3411,112.3411,112.288,112.3145,2945.0
2019-10-14 13:00:00,126.83,126.83,126.81,126.83,1585.0,112.3234,112.3234,112.3057,112.3234,1585.0
2019-10-14 13:05:00,126.83,126.86,126.83,126.85,4688.0,112.3234,112.35,112.3234,112.3411,4688.0
2019-10-14 13:10:00,126.84,126.85,126.82,126.82,16733.0,112.3322,112.3411,112.3145,112.3145,16733.0
2019-10-14 13:15:00,126.85,126.85,126.79,126.79,1273.0,112.3411,112.3411,112.288,112.288,1273.0
2019-10-14 13:20:00,126.83,126.83,126.78,126.78,400.0,112.3234,112.3234,112.2791,112.2791,400.0
2019-10-14 13:25:00,126.78,126.8,126.78,126.79,938.0,112.2791,112.2968,112.2791,112.288,938.0
2019-10-14 13:30:00,126.79,126.8,126.76,126.77,2794.0,112.288,112.2968,112.2614,112.2702,2794.0
2019-10-14 13:35:00,126.76,126.77,126.74,126.74,1688.0,112.2614,112.2702,112.2437,112.2437,1688.0
2019-10-14 13:40:00,126.76,126.84,126.76,126.81,3955.0,112.2614,112.3322,112.2614,112.3057,3955.0
2019-10-14 13:45:00,126.79,126.82,126.78,126.82,15606.0,112.288,112.3145,112.2791,112.3145,15606.0
2019-10-14 13:50:00,126.8,126.88,126.8,126.88,3514.0,112.2968,112.3677,112.2968,112.3677,3514.0
2019-10-14 13:55:00,126.88,126.91,126.88,126.91,4693.0,112.3677,112.3942,112.3677,112.3942,4693.0
2019-10-14 14:00:00,126.92,126.96,126.89,126.89,6665.0,112.4031,112.4385,112.3765,112.3765,6665.0
2019-10-14 14:05:00,126.9,126.94,126.89,126.91,7285.0,112.3854,112.4208,112.3765,112.3942,7285.0
2019-10-14 14:10:00,126.92,126.96,126.92,126.96,2137.0,112.4031,112.4385,112.4031,112.4385,2137.0
2019-10-14 14:15:00,126.97,126.97,126.91,126.93,21331.0,112.4474,112.4474,112.3942,112.4119,21331.0
2019-10-14 14:20:00,126.95,126.95,126.91,126.92,3110.0,112.4297,112.4297,112.3942,112.4031,3110.0
2019-10-14 14:25:00,126.92,126.92,126.9,126.91,1599.0,112.4031,112.4031,112.3854,112.3942,1599.0
2019-10-14 14:30:00,126.9,126.92,126.9,126.9,3532.0,112.3854,112.4031,112.3854,112.3854,3532.0
2019-10-14 14:35:00,126.87,126.88,126.87,126.87,600.0,112.3588,112.3677,112.3588,112.3588,600.0
2019-10-14 14:40:00,126.85,126.88,126.84,126.85,2691.0,112.3411,112.3677,112.3322,112.3411,2691.0
2019-10-14 14:45:00,126.87,126.87,126.82,126.83,3295.0,112.3588,112.3588,112.3145,112.3234,3295.0
2019-10-14 14:50:00,126.83,126.87,126.8,126.82,7531.0,112.3234,112.3588,112.2968,112.3145,7531.0
2019-10-14 14:55:00,126.83,126.88,126.83,126.85,15820.0,112.3234,112.3677,112.3234,112.3411,15820.0
2019-10-14 15:00:00,126.84,126.85,126.82,126.82,2640.0,112.3322,112.3411,112.3145,112.3145,2640.0
2019-10-14 15:05:00,126.79,126.81,126.77,126.8,1130.0,112.288,112.3057,112.2702,112.2968,1130.0
2019-10-14 15:10:00,126.79,126.82,126.79,126.8,8205.0,112.288,112.3145,112.288,112.2968,8205.0
2019-10-14 15:15:00,126.81,126.86,126.8,126.85,2353.0,112.3057,112.35,112.2968,112.3411,2353.0
2019-10-14 15:20:00,126.85,126.86,126.82,126.85,3200.0,112.3411,112.35,112.3145,112.3411,3200.0
2019-10-14 15:25:00,126.86,126.9,126.85,126.85,4005.0,112.35,112.3854,112.3411,112.3411,4005.0
2019-10-14 15:30:00,126.86,126.87,126.76,126.78,73212.0,112.35,112.3588,112.2614,112.2791,73212.0
2019-10-14 15:35:00,126.77,126.86,126.77,126.85,34598.0,112.2702,112.35,112.2702,112.3411,34598.0
2019-10-14 15:40:00,126.83,126.83,126.76,126.77,8862.0,112.3234,112.3234,112.2614,112.2702,8862.0
2019-10-14 15:45:00,126.78,126.78,126.74,126.76,15552.0,112.2791,112.2791,112.2437,112.2614,15552.0
2019-10-14 15:50:00,126.76,126.87,126.75,126.87,30783.0,112.2614,112.3588,112.2525,112.3588,30783.0
2019-10-14 15:55:00,126.87,126.87,126.78,126.81,42132.0,112.3588,112.3588,112.2791,112.3057,42132.0
2019-10-15 09:30:00,127.25,127.28,127.1,127.1,26568.0,112.6953,112.7219,112.5625,112.5625,26568.0
2019-10-15 09:35:00,127.1,127.17,127.04,127.12,5688.0,112.5625,112.6245,112.5094,112.5802,5688.0
2019-10-15 09:40:00,127.15,127.21,127.1,127.2,1435.0,112.6068,112.6599,112.5625,112.6511,1435.0
2019-10-15 09:45:00,127.2,127.24,127.17,127.24,10793.0,112.6511,112.6865,112.6245,112.6865,10793.0
2019-10-15 09:50:00,127.23,127.25,127.21,127.24,10391.0,112.6776,112.6953,112.6599,112.6865,10391.0
2019-10-15 09:55:00,127.21,127.27,127.19,127.27,3967.0,112.6599,112.7131,112.6422,112.7131,3967.0
2019-10-15 10:00:00,127.25,127.33,127.23,127.33,10936.0,112.6953,112.7662,112.6776,112.7662,10936.0
2019-10-15 10:05:00,127.32,127.33,127.29,127.32,7702.0,112.7573,112.7662,112.7308,112.7573,7702.0
2019-10-15 10:10:00,127.35,127.51,127.35,127.51,4545.0,112.7839,112.9256,112.7839,112.9256,4545.0
2019-10-15 10:15:00,127.49,127.54,127.49,127.51,31608.0,112.9079,112.9522,112.9079,112.9256,31608.0
2019-10-15 10:20:00,127.53,127.53,127.49,127.5,20225.0,112.9433,112.9433,112.9079,112.9167,20225.0
2019-10-15 10:25:00,127.57,127.74,127.57,127.68,3515.0,112.9787,113.1293,112.9787,113.0762,3515.0
2019-10-15 10:30:00,127.71,127.81,127.68,127.76,9436.0,113.1027,113.1913,113.0762,113.147,9436.0
2019-10-15 10:35:00,127.8,127.91,127.8,127.91,12807.0,113.1824,113.2799,113.1824,113.2799,12807.0
2019-10-15 10:40:00,127.92,128.02,127.89,127.96,9551.0,113.2887,113.3773,113.2621,113.3241,9551.0
2019-10-15 10:45:00,127.97,128.0,127.97,127.97,1728.0,113.333,113.3596,113.333,113.333,1728.0
2019-10-15 10:50:00,127.98,128.07,127.98,128.06,7933.0,113.3418,113.4216,113.3418,113.4127,7933.0
2019-10-15 10:55:00,128.04,128.13,128.04,128.13,4099.0,113.395,113.4747,113.395,113.4747,4099.0
2019-10-15 11:00:00,128.12,128.18,128.12,128.13,2969.0,113.4658,113.519,113.4658,113.4747,2969.0
2019-10-15 11:05:00,128.12,128.18,128.08,128.17,6062.0,113.4658,113.519,113.4304,113.5101,6062.0
2019-10-15 11:10:00,128.15,128.15,128.03,128.05,6597.0,113.4924,113.4924,113.3861,113.4038,6597.0
2019-10-15 11:15:00,128.05,128.08,128.0,128.01,17244.0,113.4038,113.4304,113.3596,113.3684,17244.0
2019-10-15 11:20:00,128.0,128.03,127.96,128.03,11838.0,113.3596,113.3861,113.3241,113.3861,11838.0
2019-10-15 11:25:00,128.02,128.12,128.02,128.12,5655.0,113.3773,113.4658,113.3773,113.4658,5655.0
2019-10-15 11:30:00,128.11,128.13,128.08,128.11,4085.0,113.457,113.4747,113.4304,113.457,4085.0
2019-10-15 11:35:00,128.04,128.08,128.0,128.02,12267.0,113.395,113.4304,113.3596,113.3773,12267.0
2019-10-15 11:40:00,128.06,128.13,128.06,128.1,2152.0,113.4127,113.4747,113.4127,113.4481,2152.0
2019-10-15 11:45:00,128.11,128.11,128.05,128.1,2151.0,113.457,113.457,113.4038,113.4481,2151.0
2019-10-15 11:50:00,128.12,128.16,128.12,128.12,3620.0,113.4658,113.5013,113.4658,113.4658,3620.0
2019-10-15 11:55:00,128.11,128.13,128.1,128.12,2467.0,113.457,113.4747,113.4481,113.4658,2467.0
2019-10-15 12:00:00,128.15,128.18,128.14,128.16,5197.0,113.4924,113.519,113.4835,113.5013,5197.0
2019-10-15 12:05:00,128.16,128.17,128.13,128.13,7657.0,113.5013,113.5101,113.4747,113.4747,7657.0
2019-10-15 12:10:00,128.13,128.18,128.12,128.15,50770.0,113.4747,113.519,113.4658,113.4924,50770.0
2019-10-15 12:15:00,128.15,128.18,128.1,128.1,17506.0,113.4924,113.519,113.4481,113.4481,17506.0
2019-10-15 12:20:00,128.12,128.13,128.07,128.07,23375.0,113.4658,113.4747,113.4216,113.4216,23375.0
2019-10-15 12:25:00,128.08,128.14,128.07,128.12,4480.0,113.4304,113.4835,113.4216,113.4658,4480.0
2019-10-15 12:30:00,128.13,128.16,128.13,128.16,1479.0,113.4747,113.5013,113.4747,113.5013,1479.0
2019-10-15 12:35:00,128.13,128.16,128.11,128.15,7256.0,113.4747,113.5013,113.457,113.4924,7256.0
2019-10-15 12:40:00,128.17,128.19,128.15,128.15,2716.0,113.5101,113.5278,113.4924,113.4924,2716.0
2019-10-15 12:45:00,128.17,128.17,128.13,128.13,483.0,113.5101,113.5101,113.4747,113.4747,483.0
2019-10-15 12:50:00,128.15,128.2,128.15,128.19,6918.0,113.4924,113.5367,113.4924,113.5278,6918.0
2019-10-15 12:55:00,128.25,128.25,128.25,128.25,100.0,113.581,113.581,113.581,113.581,100.0
2019-10-15 13:00:00,128.28,128.28,128.24,128.26,5095.0,113.6075,113.6075,113.5721,113.5898,5095.0
2019-10-15 13:05:00,128.25,128.25,128.19,128.19,985.0,113.581,113.581,113.5278,113.5278,985.0
2019-10-15 13:10:00,128.18,128.24,128.18,128.19,756.0,113.519,113.5721,113.519,113.5278,756.0
2019-10-15 13:15:00,128.2,128.2,128.18,128.2,2650.0,113.5367,113.5367,113.519,113.5367,2650.0
2019-10-15 13:20:00,128.2,128.2,128.16,128.16,1664.0,113.5367,113.5367,113.5013,113.5013,1664.0
2019-10-15 13:25:00,128.1,128.12,128.09,128.09,5566.0,113.4481,113.4658,113.4393,113.4393,5566.0
2019-10-15 13:30:00,128.13,128.13,128.11,128.12,909.0,113.4747,113.4747,113.457,113.4658,909.0
2019-10-15 13:35:00,128.15,128.16,128.12,128.14,2589.0,113.4924,113.5013,113.4658,113.4835,2589.0
2019-10-15 13:40:00,128.16,128.18,128.14,128.15,16370.0,113.5013,113.519,113.4835,113.4924,16370.0
2019-10-15 13:45:00,128.16,128.21,128.15,128.18,4036.0,113.5013,113.5455,113.4924,113.519,4036.0
2019-10-15 13:50:00,128.21,128.23,128.19,128.21,2732.0,113.5455,113.5633,113.5278,113.5455,2732.0
2019-10-15 13:55:00,128.23,128.24,128.17,128.2,5780.0,113.5633,113.5721,113.5101,113.5367,5780.0
2019-10-15 14:00:00,128.2,128.2,128.16,128.18,3736.0,113.5367,113.5367,113.5013,113.519,3736.0
2019-10-15 14:05:00,128.17,128.17,128.1,128.15,4384.0,113.5101,113.5101,113.4481,113.4924,4384.0
2019-10-15 14:10:00,128.15,128.16,128.13,128.14,12067.0,113.4924,113.5013,113.4747,113.4835,12067.0
2019-10-15 14:15:00,128.15,128.22,128.14,128.21,17669.0,113.4924,113.5544,113.4835,113.5455,17669.0
2019-10-15 14:20:00,128.24,128.26,128.24,128.24,1400.0,113.5721,113.5898,113.5721,113.5721,1400.0
2019-10-15 14:25:00,128.22,128.24,128.2,128.2,5682.0,113.5544,113.5721,113.5367,113.5367,5682.0
2019-10-15 14:30:00,128.18,128.19,128.12,128.15,23049.0,113.519,113.5278,113.4658,113.4924,23049.0
2019-10-15 14:35:00,128.15,128.16,128.09,128.12,1935.0,113.4924,113.5013,113.4393,113.4658,1935.0
2019-10-15 14:40:00,128.12,128.16,128.11,128.13,4216.0,113.4658,113.5013,113.457,113.4747,4216.0
2019-10-15 14:45:00,128.11,128.12,128.08,128.11,6521.0,113.457,113.4658,113.4304,113.457,6521.0
2019-10-15 14:50:00,128.08,128.09,128.04,128.04,7868.0,113.4304,113.4393,113.395,113.395,7868.0
2019-10-15 14:55:00,128.07,128.08,127.99,127.99,1968.0,113.4216,113.4304,113.3507,113.3507,1968.0
2019-10-15 15:00:00,127.99,128.0,127.95,127.95,3305.0,113.3507,113.3596,113.3153,113.3153,3305.0
2019-10-15 15:05:00,127.99,128.03,127.97,127.97,4449.0,113.3507,113.3861,113.333,113.333,4449.0
2019-10-15 15:10:00,128.0,128.0,127.94,127.97,6403.0,113.3596,113.3596,113.3064,113.333,6403.0
2019-10-15 15:15:00,127.96,128.03,127.95,127.97,7354.0,113.3241,113.3861,113.3153,113.333,7354.0
2019-10-15 15:20:00,127.96,127.99,127.96,127.99,976.0,113.3241,113.3507,113.3241,113.3507,976.0
2019-10-15 15:25:00,128.0,128.06,128.0,128.04,5279.0,113.3596,113.4127,113.3596,113.395,5279.0
2019-10-15 15:30:00,128.07,128.08,127.99,128.01,2844.0,113.4216,113.4304,113.3507,113.3684,2844.0
2019-10-15 15:35:00,128.02,128.04,127.98,128.0,15163.0,113.3773,113.395,113.3418,113.3596,15163.0
2019-10-15 15:40:00,127.99,127.99,127.94,127.94,2612.0,113.3507,113.3507,113.3064,113.3064,2612.0
2019-10-15 15:45:00,127.92,127.98,127.89,127.91,11982.0,113.2887,113.3418,113.2621,113.2799,11982.0
2019-10-15 15:50:00,127.89,127.95,127.87,127.88,157301.0,113.2621,113.3153,113.2444,113.2533,157301.0
2019-10-15 15:55:00,127.9,127.94,127.83,127.83,57529.0,113.271,113.3064,113.209,113.209,57529.0
2019-10-16 09:30:00,127.89,127.89,127.76,127.83,32161.0,113.2621,113.2621,113.147,113.209,32161.0
2019-10-16 09:35:00,127.89,128.01,127.8,128.0,2805.0,113.2621,113.3684,113.1824,113.3596,2805.0
2019-10-16 09:40:00,128.05,128.05,127.99,128.04,2680.0,113.4038,113.4038,113.3507,113.395,2680.0
2019-10-16 09:45:00,128.05,128.06,127.96,127.96,7164.0,113.4038,113.4127,113.3241,113.3241,7164.0
2019-10-16 09:50:00,127.91,127.92,127.81,127.86,2770.0,113.2799,113.2887,113.1913,113.2356,2770.0
2019-10-16 09:55:00,127.93,127.93,127.84,127.85,1082.0,113.2976,113.2976,113.2179,113.2267,1082.0
2019-10-16 10:00:00,127.89,127.89,127.82,127.85,4607.0,113.2621,113.2621,113.2001,113.2267,4607.0
2019-10-16 10:05:00,127.85,127.91,127.77,127.88,9899.0,113.2267,113.2799,113.1559,113.2533,9899.0
2019-10-16 10:10:00,127.89,127.93,127.84,127.89,6715.0,113.2621,113.2976,113.2179,113.2621,6715.0
2019-10-16 10:15:00,127.89,128.0,127.89,127.99,11601.0,113.2621,113.3596,113.2621,113.3507,11601.0
2019-10-16 10:20:00,127.99,128.01,127.94,128.0,4415.0,113.3507,113.3684,113.3064,113.3596,4415.0
2019-10-16 10:25:00,128.0,128.11,127.99,128.1,3365.0,113.3596,113.457,113.3507,113.4481,3365.0
2019-10-16 10:30:00,128.13,128.15,128.06,128.08,10043.0,113.4747,113.4924,113.4127,113.4304,10043.0
2019-10-16 10:35:00,128.08,128.09,128.07,128.09,900.0,113.4304,113.4393,113.4216,113.4393,900.0
2019-10-16 10:40:00,128.08,128.09,128.04,128.05,4061.0,113.4304,113.4393,113.395,113.4038,4061.0
2019-10-16 10:45:00,128.05,128.12,128.01,128.03,218057.0,113.4038,113.4658,113.3684,113.3861,218057.0
2019-10-16 10:50:00,128.05,128.12,128.05,128.11,6006.0,113.4038,113.4658,113.4038,113.457,6006.0
2019-10-16 10:55:00,128.11,128.17,128.11,128.17,3100.0,113.457,113.5101,113.457,113.5101,3100.0
2019-10-16 11:00:00,128.17,128.22,128.12,128.12,21549.0,113.5101,113.5544,113.4658,113.4658,21549.0
2019-10-16 11:05:00,128.13,128.15,128.12,128.12,3563.0,113.4747,113.4924,113.4658,113.4658,3563.0
2019-10-16 11:10:00,128.11,128.14,128.11,128.12,11772.0,113.457,113.4835,113.457,113.4658,11772.0
2019-10-16 11:15:00,128.12,128.12,128.03,128.05,10201.0,113.4658,113.4658,113.3861,113.4038,10201.0
2019-10-16 11:20:00,128.06,128.07,128.04,128.05,5314.0,113.4127,113.4216,113.395,113.4038,5314.0
2019-10-16 11:25:00,128.04,128.08,128.03,128.05,6794.0,113.395,113.4304,113.3861,113.4038,6794.0
2019-10-16 11:30:00,128.06,128.07,127.98,127.98,5973.0,113.4127,113.4216,113.3418,113.3418,5973.0
2019-10-16 11:35:00,127.98,128.05,127.98,128.04,3090.0,113.3418,113.4038,113.3418,113.395,3090.0
2019-10-16 11:40:00,128.04,128.08,128.04,128.08,5872.0,113.395,113.4304,113.395,113.4304,5872.0
2019-10-16 11:45:00,128.14,128.15,128.12,128.15,2913.0,113.4835,113.4924,113.4658,113.4924,2913.0
2019-10-16 11:50:00,128.17,128.17,128.08,128.09,5424.0,113.5101,113.5101,113.4304,113.4393,5424.0
2019-10-16 11:55:00,128.05,128.07,128.02,128.05,7970.0,113.4038,113.4216,113.3773,113.4038,7970.0
2019-10-16 12:00:00,128.05,128.1,128.05,128.1,5691.0,113.4038,113.4481,113.4038,113.4481,5691.0
2019-10-16 12:05:00,128.1,128.1,128.07,128.07,4858.0,113.4481,113.4481,113.4216,113.4216,4858.0
2019-10-16 12:10:00,128.08,128.08,128.03,128.03,2825.0,113.4304,113.4304,113.3861,113.3861,2825.0
2019-10-16 12:15:00,128.03,128.04,128.0,128.01,3842.0,113.3861,113.395,113.3596,113.3684,3842.0
2019-10-16 12:20:00,128.0,128.03,127.98,128.0,65335.0,113.3596,113.3861,113.3418,113.3596,65335.0
2019-10-16 12:25:00,127.99,128.0,127.95,127.95,3819.0,113.3507,113.3596,113.3153,113.3153,3819.0
2019-10-16 12:30:00,127.97,127.98,127.91,127.93,1420.0,113.333,113.3418,113.2799,113.2976,1420.0
2019-10-16 12:35:00,127.92,127.94,127.92,127.94,869.0,113.2887,113.3064,113.2887,113.3064,869.0
2019-10-16 12:40:00,127.92,127.94,127.88,127.9,10335.0,113.2887,113.3064,113.2533,113.271,10335.0
2019-10-16 12:45:00,127.91,127.91,127.88,127.88,2552.0,113.2799,113.2799,113.2533,113.2533,2552.0
2019-10-16 12:50:00,127.8,127.82,127.8,127.82,4877.0,113.1824,113.2001,113.1824,113.2001,4877.0
2019-10-16 12:55:00,127.83,127.84,127.81,127.81,2434.0,113.209,113.2179,113.1913,113.1913,2434.0
2019-10-16 13:00:00,127.83,127.83,127.81,127.82,3458.0,113.209,113.209,113.1913,113.2001,3458.0
2019-10-16 13:05:00,127.81,127.82,127.78,127.78,2824.0,113.1913,113.2001,113.1647,113.1647,2824.0
2019-10-16 13:10:00,127.78,127.78,127.75,127.76,1015.0,113.1647,113.1647,113.1382,113.147,1015.0
2019-10-16 13:15:00,127.76,127.76,127.72,127.72,2573.0,113.147,113.147,113.1116,113.1116,2573.0
2019-10-16 13:20:00,127.76,127.76,127.69,127.69,2447.0,113.147,113.147,113.085,113.085,2447.0
2019-10-16 13:25:00,127.7,127.71,127.67,127.69,1900.0,113.0939,113.1027,113.0673,113.085,1900.0
2019-10-16 13:30:00,127.71,127.75,127.7,127.75,8272.0,113.1027,113.1382,113.0939,113.1382,8272.0
2019-10-16 13:35:00,127.75,127.77,127.75,127.76,13896.0,113.1382,113.1559,113.1382,113.147,13896.0
2019-10-16 13:40:00,127.76,127.78,127.64,127.76,26515.0,113.147,113.1647,113.0407,113.147,26515.0
2019-10-16 13:45:00,127.76,127.77,127.7,127.76,12453.0,113.147,113.1559,113.0939,113.147,12453.0
2019-10-16 13:50:00,127.76,127.77,127.71,127.71,8897.0,113.147,113.1559,113.1027,113.1027,8897.0
2019-10-16 13:55:00,127.69,127.71,127.66,127.67,4377.0,113.085,113.1027,113.0584,113.0673,4377.0
2019-10-16 14:00:00,127.68,127.7,127.65,127.68,9667.0,113.0762,113.0939,113.0496,113.0762,9667.0
2019-10-16 14:05:00,127.68,127.7,127.67,127.7,5933.0,113.0762,113.0939,113.0673,113.0939,5933.0
2019-10-16 14:10:00,127.71,127.76,127.71,127.76,10075.0,113.1027,113.147,113.1027,113.147,10075.0
2019-10-16 14:15:00,127.77,127.78,127.75,127.77,6486.0,113.1559,113.1647,113.1382,113.1559,6486.0
2019-10-16 14:20:00,127.77,127.79,127.74,127.74,7894.0,113.1559,113.1736,113.1293,113.1293,7894.0
2019-10-16 14:25:00,127.75,127.76,127.73,127.74,36137.0,113.1382,113.147,113.1204,113.1293,36137.0
2019-10-16 14:30:00,127.73,127.83,127.73,127.83,11444.0,113.1204,113.209,113.1204,113.209,11444.0
2019-10-16 14:35:00,127.85,127.88,127.85,127.88,8048.0,113.2267,113.2533,113.2267,113.2533,8048.0
2019-10-16 14:40:00,127.89,127.91,127.86,127.87,6625.0,113.2621,113.2799,113.2356,113.2444,6625.0
2019-10-16 14:45:00,127.87,127.89,127.85,127.87,3989.0,113.2444,113.2621,113.2267,113.2444,3989.0
2019-10-16 14:50:00,127.87,127.89,127.86,127.86,2715.0,113.2444,113.2621,113.2356,113.2356,2715.0
2019-10-16 14:55:00,127.86,127.88,127.83,127.83,11779.0,113.2356,113.2533,113.209,113.209,11779.0
2019-10-16 15:00:00,127.82,127.84,127.8,127.8,32874.0,113.2001,113.2179,113.1824,113.1824,32874.0
2019-10-16 15:05:00,127.8,127.83,127.79,127.81,6358.0,113.1824,113.209,113.1736,113.1913,6358.0
2019-10-16 15:10:00,127.8,127.8,127.7,127.74,66160.0,113.1824,113.1824,113.0939,113.1293,66160.0
2019-10-16 15:15:00,127.7,127.76,127.65,127.74,43537.0,113.0939,113.147,113.0496,113.1293,43537.0
2019-10-16 15:20:00,127.74,127.76,127.71,127.71,16981.0,113.1293,113.147,113.1027,113.1027,16981.0
2019-10-16 15:25:00,127.73,127.75,127.71,127.74,45941.0,113.1204,113.1382,113.1027,113.1293,45941.0
2019-10-16 15:30:00,127.79,127.81,127.75,127.78,51933.0,113.1736,113.1913,113.1382,113.1647,51933.0
2019-10-16 15:35:00,127.78,127.8,127.76,127.78,9706.0,113.1647,113.1824,113.147,113.1647,9706.0
2019-10-16 15:40:00,127.76,127.78,127.68,127.68,3809.0,113.147,113.1647,113.0762,113.0762,3809.0
2019-10-16 15:45:00,127.69,127.75,127.68,127.72,6717.0,113.085,113.1382,113.0762,113.1116,6717.0
2019-10-16 15:50:00,127.7,127.76,127.7,127.76,61729.0,113.0939,113.147,113.0939,113.147,61729.0
2019-10-16 15:55:00,127.77,127.78,127.69,127.74,50011.0,113.1559,113.1647,113.085,113.1293,50011.0
2019-10-17 09:30:00,128.25,128.25,128.12,128.15,18167.0,113.581,113.581,113.4658,113.4924,18167.0
2019-10-17 09:35:00,128.16,128.24,128.05,128.21,102754.0,113.5013,113.5721,113.4038,113.5455,102754.0
2019-10-17 09:40:00,128.2,128.29,128.17,128.29,12849.0,113.5367,113.6164,113.5101,113.6164,12849.0
2019-10-17 09:45:00,128.31,128.41,128.3,128.39,9330.0,113.6341,113.7227,113.6252,113.705,9330.0
2019-10-17 09:50:00,128.43,128.44,128.37,128.37,9024.0,113.7404,113.7492,113.6872,113.6872,9024.0
2019-10-17 09:55:00,128.36,128.39,128.36,128.38,9965.0,113.6784,113.705,113.6784,113.6961,9965.0
2019-10-17 10:00:00,128.36,128.36,128.3,128.31,12035.0,113.6784,113.6784,113.6252,113.6341,12035.0
2019-10-17 10:05:00,128.33,128.39,128.33,128.35,7566.0,113.6518,113.705,113.6518,113.6695,7566.0
2019-10-17 10:10:00,128.38,128.45,128.38,128.44,7868.0,113.6961,113.7581,113.6961,113.7492,7868.0
2019-10-17 10:15:00,128.48,128.51,128.45,128.46,10890.0,113.7847,113.8112,113.7581,113.7669,10890.0
2019-10-17 10:20:00,128.46,128.51,128.44,128.49,5777.0,113.7669,113.8112,113.7492,113.7935,5777.0
2019-10-17 10:25:00,128.47,128.52,128.42,128.46,6156.0,113.7758,113.8201,113.7315,113.7669,6156.0
2019-10-17 10:30:00,128.44,128.45,128.41,128.42,2579.0,113.7492,113.7581,113.7227,113.7315,2579.0
2019-10-17 10:35:00,128.39,128.4,128.33,128.39,7269.0,113.705,113.7138,113.6518,113.705,7269.0
2019-10-17 10:40:00,128.4,128.4,128.37,128.37,13188.0,113.7138,113.7138,113.6872,113.6872,13188.0
2019-10-17 10:45:00,128.4,128.4,128.21,128.24,8405.0,113.7138,113.7138,113.5455,113.5721,8405.0
2019-10-17 10:50:00,128.22,128.27,128.14,128.18,22578.0,113.5544,113.5987,113.4835,113.519,22578.0
2019-10-17 10:55:00,128.19,128.29,128.18,128.21,2346.0,113.5278,113.6164,113.519,113.5455,2346.0
2019-10-17 11:00:00,128.17,128.17,128.0,128.08,21308.0,113.5101,113.5101,113.3596,113.4304,21308.0
2019-10-17 11:05:00,128.1,128.21,128.09,128.15,5545.0,113.4481,113.5455,113.4393,113.4924,5545.0
2019-10-17 11:10:00,128.16,128.28,128.16,128.24,3539.0,113.5013,113.6075,113.5013,113.5721,3539.0
2019-10-17 11:15:00,128.25,128.26,128.23,128.26,3034.0,113.581,113.5898,113.5633,113.5898,3034.0
2019-10-17 11:20:00,128.24,128.26,128.21,128.22,28997.0,113.5721,113.5898,113.5455,113.5544,28997.0
2019-10-17 11:25:00,128.23,128.23,128.19,128.22,2893.0,113.5633,113.5633,113.5278,113.5544,2893.0
2019-10-17 11:30:00,128.21,128.21,128.07,128.08,8402.0,113.5455,113.5455,113.4216,113.4304,8402.0
2019-10-17 11:35:00,128.09,128.12,128.05,128.12,3978.0,113.4393,113.4658,113.4038,113.4658,3978.0
2019-10-17 11:40:00,128.11,128.14,128.07,128.09,21827.0,113.457,113.4835,113.4216,113.4393,21827.0
2019-10-17 11:45:00,128.11,128.11,128.05,128.07,7218.0,113.457,113.457,113.4038,113.4216,7218.0
2019-10-17 11:50:00,128.07,128.08,127.9,127.96,6824.0,113.4216,113.4304,113.271,113.3241,6824.0
2019-10-17 11:55:00,127.97,128.0,127.95,127.98,2456.0,113.333,113.3596,113.3153,113.3418,2456.0
2019-10-17 12:00:00,127.99,127.99,127.85,127.86,7459.0,113.3507,113.3507,113.2267,113.2356,7459.0
2019-10-17 12:05:00,127.89,127.94,127.89,127.92,10166.0,113.2621,113.3064,113.2621,113.2887,10166.0
2019-10-17 12:10:00,127.92,127.94,127.88,127.94,4141.0,113.2887,113.3064,113.2533,113.3064,4141.0
2019-10-17 12:15:00,127.92,127.94,127.86,127.9,89969.0,113.2887,113.3064,113.2356,113.271,89969.0
2019-10-17 12:20:00,127.89,127.91,127.88,127.91,4020.0,113.2621,113.2799,113.2533,113.2799,4020.0
2019-10-17 12:25:00,127.96,128.01,127.95,127.98,3463.0,113.3241,113.3684,113.3153,113.3418,3463.0
2019-10-17 12:30:00,128.0,128.03,127.99,128.02,3128.0,113.3596,113.3861,113.3507,113.3773,3128.0
2019-10-17 12:35:00,128.07,128.07,128.02,128.05,10838.0,113.4216,113.4216,113.3773,113.4038,10838.0
2019-10-17 12:40:00,128.05,128.08,128.04,128.05,2530.0,113.4038,113.4304,113.395,113.4038,2530.0
2019-10-17 12:45:00,128.06,128.08,128.04,128.05,1500.0,113.4127,113.4304,113.395,113.4038,1500.0
2019-10-17 12:50:00,128.05,128.09,128.05,128.09,13060.0,113.4038,113.4393,113.4038,113.4393,13060.0
2019-10-17 12:55:00,128.08,128.11,128.08,128.11,1173.0,113.4304,113.457,113.4304,113.457,1173.0
2019-10-17 13:00:00,128.11,128.13,128.11,128.13,1892.0,113.457,113.4747,113.457,113.4747,1892.0
2019-10-17 13:05:00,128.11,128.13,128.06,128.07,2407.0,113.457,113.4747,113.4127,113.4216,2407.0
2019-10-17 13:10:00,128.07,128.09,128.05,128.06,25754.0,113.4216,113.4393,113.4038,113.4127,25754.0
2019-10-17 13:15:00,128.07,128.17,128.04,128.14,8043.0,113.4216,113.5101,113.395,113.4835,8043.0
2019-10-17 13:20:00,128.12,128.12,128.09,128.09,1755.0,113.4658,113.4658,113.4393,113.4393,1755.0
2019-10-17 13:25:00,128.08,128.1,128.08,128.08,1744.0,113.4304,113.4481,113.4304,113.4304,1744.0
2019-10-17 13:30:00,128.09,128.14,128.09,128.12,9014.0,113.4393,113.4835,113.4393,113.4658,9014.0
2019-10-17 13:35:00,128.14,128.16,128.13,128.16,17164.0,113.4835,113.5013,113.4747,113.5013,17164.0
2019-10-17 13:40:00,128.16,128.16,128.11,128.16,24335.0,113.5013,113.5013,113.457,113.5013,24335.0
2019-10-17 13:45:00,128.16,128.22,128.16,128.21,21167.0,113.5013,113.5544,113.5013,113.5455,21167.0
2019-10-17 13:50:00,128.21,128.23,128.2,128.21,1961.0,113.5455,113.5633,113.5367,113.5455,1961.0
2019-10-17 13:55:00,128.2,128.2,128.15,128.17,6936.0,113.5367,113.5367,113.4924,113.5101,6936.0
2019-10-17 14:00:00,128.18,128.18,128.02,128.03,10163.0,113.519,113.519,113.3773,113.3861,10163.0
2019-10-17 14:05:00,128.02,128.1,128.02,128.09,8023.0,113.3773,113.4481,113.3773,113.4393,8023.0
2019-10-17 14:10:00,128.09,128.1,128.06,128.09,4396.0,113.4393,113.4481,113.4127,113.4393,4396.0
2019-10-17 14:15:00,128.08,128.12,128.07,128.11,14129.0,113.4304,113.4658,113.4216,113.457,14129.0
2019-10-17 14:20:00,128.1,128.14,128.1,128.13,7666.0,113.4481,113.4835,113.4481,113.4747,7666.0
2019-10-17 14:25:00,128.12,128.18,128.12,128.15,4777.0,113.4658,113.519,113.4658,113.4924,4777.0
2019-10-17 14:30:00,128.15,128.15,128.1,128.13,10196.0,113.4924,113.4924,113.4481,113.4747,10196.0
2019-10-17 14:35:00,128.14,128.2,128.14,128.19,6296.0,113.4835,113.5367,113.4835,113.5278,6296.0
2019-10-17 14:40:00,128.19,128.21,128.17,128.21,27252.0,113.5278,113.5455,113.5101,113.5455,27252.0
2019-10-17 14:45:00,128.2,128.24,128.2,128.24,7519.0,113.5367,113.5721,113.5367,113.5721,7519.0
2019-10-17 14:50:00,128.25,128.3,128.24,128.3,17352.0,113.581,113.6252,113.5721,113.6252,17352.0
2019-10-17 14:55:00,128.29,128.31,128.27,128.31,6331.0,113.6164,113.6341,113.5987,113.6341,6331.0
2019-10-17 15:00:00,128.32,128.34,128.3,128.31,5295.0,113.643,113.6607,113.6252,113.6341,5295.0
2019-10-17 15:05:00,128.3,128.31,128.27,128.27,10639.0,113.6252,113.6341,113.5987,113.5987,10639.0
2019-10-17 15:10:00,128.27,128.34,128.26,128.33,6389.0,113.5987,113.6607,113.5898,113.6518,6389.0
2019-10-17 15:15:00,128.33,128.33,128.26,128.26,4940.0,113.6518,113.6518,113.5898,113.5898,4940.0
2019-10-17 15:20:00,128.26,128.27,128.23,128.27,4590.0,113.5898,113.5987,113.5633,113.5987,4590.0
2019-10-17 15:25:00,128.26,128.28,128.22,128.25,4578.0,113.5898,113.6075,113.5544,113.581,4578.0
2019-10-17 15:30:00,128.27,128.29,128.21,128.21,5904.0,113.5987,113.6164,113.5455,113.5455,5904.0
2019-10-17 15:35:00,128.21,128.22,128.18,128.18,5158.0,113.5455,113.5544,113.519,113.519,5158.0
2019-10-17 15:40:00,128.18,128.22,128.16,128.21,7765.0,113.519,113.5544,113.5013,113.5455,7765.0
2019-10-17 15:45:00,128.19,128.23,128.14,128.14,68871.0,113.5278,113.5633,113.4835,113.4835,68871.0
2019-10-17 15:50:00,128.11,128.2,128.08,128.16,34631.0,113.457,113.5367,113.4304,113.5013,34631.0
2019-10-17 15:55:00,128.16,128.16,128.07,128.13,21637.0,113.5013,113.5013,113.4216,113.4747,21637.0
2019-10-18 09:30:00,127.81,128.05,127.81,128.03,23587.0,113.1913,113.4038,113.1913,113.3861,23587.0
2019-10-18 09:35:00,128.03,128.15,128.03,128.12,28508.0,113.3861,113.4924,113.3861,113.4658,28508.0
2019-10-18 09:40:00,128.11,128.12,128.03,128.06,10770.0,113.457,113.4658,113.3861,113.4127,10770.0
2019-10-18 09:45:00,128.06,128.2,128.04,128.2,4159.0,113.4127,113.5367,113.395,113.5367,4159.0
2019-10-18 09:50:00,128.18,128.2,128.13,128.16,7205.0,113.519,113.5367,113.4747,113.5013,7205.0
2019-10-18 09:55:00,128.18,128.23,128.15,128.19,3024.0,113.519,113.5633,113.4924,113.5278,3024.0
2019-10-18 10:00:00,128.19,128.2,128.03,128.08,6221.0,113.5278,113.5367,113.3861,113.4304,6221.0
2019-10-18 10:05:00,128.07,128.09,128.03,128.08,10217.0,113.4216,113.4393,113.3861,113.4304,10217.0
2019-10-18 10:10:00,128.09,128.12,128.04,128.05,8080.0,113.4393,113.4658,113.395,113.4038,8080.0
2019-10-18 10:15:00,128.03,128.06,128.0,128.06,6145.0,113.3861,113.4127,113.3596,113.4127,6145.0
2019-10-18 10:20:00,128.05,128.06,127.99,128.05,14934.0,113.4038,113.4127,113.3507,113.4038,14934.0
2019-10-18 10:25:00,128.06,128.1,127.97,128.04,8221.0,113.4127,113.4481,113.333,113.395,8221.0
2019-10-18 10:30:00,128.03,128.04,127.92,127.92,2205.0,113.3861,113.395,113.2887,113.2887,2205.0
2019-10-18 10:35:00,127.9,128.01,127.9,128.01,4697.0,113.271,113.3684,113.271,113.3684,4697.0
2019-10-18 10:40:00,127.98,127.99,127.87,127.91,22469.0,113.3418,113.3507,113.2444,113.2799,22469.0
2019-10-18 10:45:00,127.9,127.97,127.88,127.97,8744.0,113.271,113.333,113.2533,113.333,8744.0
2019-10-18 10:50:00,128.01,128.07,128.01,128.05,22942.0,113.3684,113.4216,113.3684,113.4038,22942.0
2019-10-18 10:55:00,128.03,128.04,128.02,128.04,3270.0,113.3861,113.395,113.3773,113.395,3270.0
2019-10-18 11:00:00,128.05,128.11,128.02,128.11,17906.0,113.4038,113.457,113.3773,113.457,17906.0
2019-10-18 11:05:00,128.1,128.1,128.01,128.04,5119.0,113.4481,113.4481,113.3684,113.395,5119.0
2019-10-18 11:10:00,128.06,128.21,128.06,128.2,6646.0,113.4127,113.5455,113.4127,113.5367,6646.0
2019-10-18 11:15:00,128.21,128.21,128.18,128.2,5023.0,113.5455,113.5455,113.519,113.5367,5023.0
2019-10-18 11:20:00,128.19,128.19,128.16,128.19,7593.0,113.5278,113.5278,113.5013,113.5278,7593.0
2019-10-18 11:25:00,128.17,128.17,128.13,128.15,4010.0,113.5101,113.5101,113.4747,113.4924,4010.0
2019-10-18 11:30:00,128.15,128.18,128.05,128.05,9901.0,113.4924,113.519,113.4038,113.4038,9901.0
2019-10-18 11:35:00,128.07,128.16,128.04,128.16,6523.0,113.4216,113.5013,113.395,113.5013,6523.0
2019-10-18 11:40:00,128.16,128.18,128.06,128.08,4001.0,113.5013,113.519,113.4127,113.4304,4001.0
2019-10-18 11:45:00,128.1,128.1,128.07,128.07,12946.0,113.4481,113.4481,113.4216,113.4216,12946.0
2019-10-18 11:50:00,128.06,128.09,128.04,128.06,13518.0,113.4127,113.4393,113.395,113.4127,13518.0
2019-10-18 11:55:00,128.06,128.07,128.02,128.04,5480.0,113.4127,113.4216,113.3773,113.395,5480.0
2019-10-18 12:00:00,127.99,128.04,127.97,127.99,8073.0,113.3507,113.395,113.333,113.3507,8073.0
2019-10-18 12:05:00,128.0,128.05,127.99,128.0,24734.0,113.3596,113.4038,113.3507,113.3596,24734.0
2019-10-18 12:10:00,128.0,128.02,127.98,127.99,8805.0,113.3596,113.3773,113.3418,113.3507,8805.0
2019-10-18 12:15:00,127.97,127.98,127.79,127.81,5754.0,113.333,113.3418,113.1736,113.1913,5754.0
2019-10-18 12:20:00,127.8,127.81,127.66,127.81,25653.0,113.1824,113.1913,113.0584,113.1913,25653.0
2019-10-18 12:25:00,127.8,127.87,127.79,127.83,11863.0,113.1824,113.2444,113.1736,113.209,11863.0
2019-10-18 12:30:00,127.81,127.91,127.8,127.91,9955.0,113.1913,113.2799,113.1824,113.2799,9955.0
2019-10-18 12:35:00,127.92,127.96,127.91,127.92,6495.0,113.2887,113.3241,113.2799,113.2887,6495.0
2019-10-18 12:40:00,127.91,127.96,127.86,127.96,4960.0,113.2799,113.3241,113.2356,113.3241,4960.0
2019-10-18 12:45:00,127.95,127.98,127.92,127.96,5466.0,113.3153,113.3418,113.2887,113.3241,5466.0
2019-10-18 12:50:00,127.94,127.97,127.93,127.96,3581.0,113.3064,113.333,113.2976,113.3241,3581.0
2019-10-18 12:55:00,127.97,127.98,127.96,127.96,24501.0,113.333,113.3418,113.3241,113.3241,24501.0
2019-10-18 13:00:00,127.98,128.02,127.96,128.0,4177.0,113.3418,113.3773,113.3241,113.3596,4177.0
2019-10-18 13:05:00,128.01,128.05,128.0,128.04,6136.0,113.3684,113.4038,113.3596,113.395,6136.0
2019-10-18 13:10:00,128.05,128.07,128.04,128.07,1139.0,113.4038,113.4216,113.395,113.4216,1139.0
2019-10-18 13:15:00,128.08,128.13,128.07,128.1,3309.0,113.4304,113.4747,113.4216,113.4481,3309.0
2019-10-18 13:20:00,128.11,128.13,128.1,128.13,1200.0,113.457,113.4747,113.4481,113.4747,1200.0
2019-10-18 13:25:00,128.12,128.12,128.08,128.1,2280.0,113.4658,113.4658,113.4304,113.4481,2280.0
2019-10-18 13:30:00,128.11,128.13,128.09,128.12,7116.0,113.457,113.4747,113.4393,113.4658,7116.0
2019-10-18 13:35:00,128.12,128.13,128.1,128.1,21772.0,113.4658,113.4747,113.4481,113.4481,21772.0
2019-10-18 13:40:00,128.12,128.19,128.1,128.19,4262.0,113.4658,113.5278,113.4481,113.5278,4262.0
2019-10-18 13:45:00,128.21,128.24,128.21,128.23,5369.0,113.5455,113.5721,113.5455,113.5633,5369.0
2019-10-18 13:50:00,128.21,128.25,128.19,128.2,7533.0,113.5455,113.581,113.5278,113.5367,7533.0
2019-10-18 13:55:00,128.21,128.24,128.21,128.24,4600.0,113.5455,113.5721,113.5455,113.5721,4600.0
2019-10-18 14:00:00,128.25,128.26,128.16,128.16,1014.0,113.581,113.5898,113.5013,113.5013,1014.0
2019-10-18 14:05:00,128.16,128.21,128.16,128.17,8960.0,113.5013,113.5455,113.5013,113.5101,8960.0
2019-10-18 14:10:00,128.17,128.2,128.14,128.19,4180.0,113.5101,113.5367,113.4835,113.5278,4180.0
2019-10-18 14:15:00,128.17,128.21,128.17,128.21,13324.0,113.5101,113.5455,113.5101,113.5455,13324.0
2019-10-18 14:20:00,128.22,128.27,128.22,128.25,6106.0,113.5544,113.5987,113.5544,113.581,6106.0
2019-10-18 14:25:00,128.24,128.27,128.21,128.27,7006.0,113.5721,113.5987,113.5455,113.5987,7006.0
2019-10-18 14:30:00,128.26,128.27,128.23,128.24,51466.0,113.5898,113.5987,113.5633,113.5721,51466.0
2019-10-18 14:35:00,128.23,128.25,128.18,128.19,3346.0,113.5633,113.581,113.519,113.5278,3346.0
2019-10-18 14:40:00,128.19,128.21,128.18,128.2,5074.0,113.5278,113.5455,113.519,113.5367,5074.0
2019-10-18 14:45:00,128.2,128.21,128.17,128.18,4604.0,113.5367,113.5455,113.5101,113.519,4604.0
2019-10-18 14:50:00,128.19,128.25,128.19,128.22,2585.0,113.5278,113.581,113.5278,113.5544,2585.0
2019-10-18 14:55:00,128.23,128.25,128.23,128.24,796.0,113.5633,113.581,113.5633,113.5721,796.0
2019-10-18 15:00:00,128.25,128.28,128.25,128.27,6083.0,113.581,113.6075,113.581,113.5987,6083.0
2019-10-18 15:05:00,128.27,128.28,128.22,128.25,24385.0,113.5987,113.6075,113.5544,113.581,24385.0
2019-10-18 15:10:00,128.27,128.29,128.22,128.29,2646.0,113.5987,113.6164,113.5544,113.6164,2646.0
2019-10-18 15:15:00,128.27,128.3,128.26,128.28,7677.0,113.5987,113.6252,113.5898,113.6075,7677.0
2019-10-18 15:20:00,128.29,128.31,128.25,128.25,3946.0,113.6164,113.6341,113.581,113.581,3946.0
2019-10-18 15:25:00,128.25,128.26,128.2,128.2,39466.0,113.581,113.5898,113.5367,113.5367,39466.0
2019-10-18 15:30:00,128.2,128.25,128.2,128.25,4233.0,113.5367,113.581,113.5367,113.581,4233.0
2019-10-18 15:35:00,128.24,128.26,128.22,128.24,9693.0,113.5721,113.5898,113.5544,113.5721,9693.0
2019-10-18 15:40:00,128.23,128.23,128.18,128.21,7120.0,113.5633,113.5633,113.519,113.5455,7120.0
2019-10-18 15:45:00,128.2,128.2,128.16,128.18,30134.0,113.5367,113.5367,113.5013,113.519,30134.0
2019-10-18 15:50:00,128.18,128.26,128.17,128.24,22428.0,113.519,113.5898,113.5101,113.5721,22428.0
2019-10-18 15:55:00,128.24,128.24,127.99,127.99,70844.0,113.5721,113.5721,113.3507,113.3507,70844.0
2019-10-21 09:30:00,128.67,128.82,128.6,128.73,44096.0,113.9529,114.0858,113.8909,114.0061,44096.0
2019-10-21 09:35:00,128.76,128.95,128.76,128.87,33758.0,114.0326,114.2009,114.0326,114.1301,33758.0
2019-10-21 09:40:00,128.88,128.94,128.88,128.88,16360.0,114.1389,114.192,114.1389,114.1389,16360.0
2019-10-21 09:45:00,128.9,128.93,128.84,128.85,14385.0,114.1566,114.1832,114.1035,114.1123,14385.0
2019-10-21 09:50:00,128.87,128.91,128.83,128.9,11554.0,114.1301,114.1655,114.0946,114.1566,11554.0
2019-10-21 09:55:00,128.9,128.93,128.77,128.82,24824.0,114.1566,114.1832,114.0415,114.0858,24824.0
2019-10-21 10:00:00,128.8,128.89,128.77,128.79,21412.0,114.0681,114.1478,114.0415,114.0592,21412.0
2019-10-21 10:05:00,128.78,128.81,128.74,128.79,15739.0,114.0503,114.0769,114.0149,114.0592,15739.0
2019-10-21 10:10:00,128.79,128.82,128.76,128.78,18190.0,114.0592,114.0858,114.0326,114.0503,18190.0
2019-10-21 10:15:00,128.79,128.8,128.75,128.78,13697.0,114.0592,114.0681,114.0238,114.0503,13697.0
2019-10-21 10:20:00,128.77,128.83,128.77,128.78,15799.0,114.0415,114.0946,114.0415,114.0503,15799.0
2019-10-21 10:25:00,128.77,128.82,128.77,128.8,11001.0,114.0415,114.0858,114.0415,114.0681,11001.0
2019-10-21 10:30:00,128.77,128.79,128.75,128.78,11360.0,114.0415,114.0592,114.0238,114.0503,11360.0
2019-10-21 10:35:00,128.78,128.8,128.72,128.8,3071.0,114.0503,114.0681,113.9972,114.0681,3071.0
2019-10-21 10:40:00,128.84,128.85,128.8,128.83,3495.0,114.1035,114.1123,114.0681,114.0946,3495.0
2019-10-21 10:45:00,128.82,128.85,128.78,128.78,11078.0,114.0858,114.1123,114.0503,114.0503,11078.0
2019-10-21 10:50:00,128.77,128.8,128.76,128.76,3059.0,114.0415,114.0681,114.0326,114.0326,3059.0
2019-10-21 10:55:00,128.85,128.91,128.85,128.91,3913.0,114.1123,114.1655,114.1123,114.1655,3913.0
2019-10-21 11:00:00,128.92,128.93,128.89,128.9,23995.0,114.1743,114.1832,114.1478,114.1566,23995.0
2019-10-21 11:05:00,128.92,128.94,128.89,128.91,2299.0,114.1743,114.192,114.1478,114.1655,2299.0
2019-10-21 11:10:00,128.89,128.96,128.89,128.94,22267.0,114.1478,114.2098,114.1478,114.192,22267.0
2019-10-21 11:15:00,128.92,128.93,128.86,128.87,4747.0,114.1743,114.1832,114.1212,114.1301,4747.0
2019-10-21 11:20:00,128.86,128.87,128.83,128.85,14591.0,114.1212,114.1301,114.0946,114.1123,14591.0
2019-10-21 11:25:00,128.85,128.92,128.84,128.91,12138.0,114.1123,114.1743,114.1035,114.1655,12138.0
2019-10-21 11:30:00,128.91,128.92,128.88,128.91,7055.0,114.1655,114.1743,114.1389,114.1655,7055.0
2019-10-21 11:35:00,128.9,128.92,128.85,128.91,9578.0,114.1566,114.1743,114.1123,114.1655,9578.0
2019-10-21 11:40:00,128.9,128.93,128.89,128.91,4452.0,114.1566,114.1832,114.1478,114.1655,4452.0
2019-10-21 11:45:00,128.91,128.92,128.89,128.92,4499.0,114.1655,114.1743,114.1478,114.1743,4499.0
2019-10-21 11:50:00,128.93,128.95,128.89,128.93,10646.0,114.1832,114.2009,114.1478,114.1832,10646.0
2019-10-21 11:55:00,128.94,128.95,128.9,128.92,1920.0,114.192,114.2009,114.1566,114.1743,1920.0
2019-10-21 12:00:00,128.91,128.91,128.81,128.82,10705.0,114.1655,114.1655,114.0769,114.0858,10705.0
2019-10-21 12:05:00,128.83,128.86,128.82,128.86,12120.0,114.0946,114.1212,114.0858,114.1212,12120.0
2019-10-21 12:10:00,128.85,128.89,128.85,128.86,3684.0,114.1123,114.1478,114.1123,114.1212,3684.0
2019-10-21 12:15:00,128.87,128.88,128.8,128.8,79051.0,114.1301,114.1389,114.0681,114.0681,79051.0
2019-10-21 12:20:00,128.81,128.85,128.8,128.85,11201.0,114.0769,114.1123,114.0681,114.1123,11201.0
2019-10-21 12:25:00,128.86,128.91,128.85,128.91,12379.0,114.1212,114.1655,114.1123,114.1655,12379.0
2019-10-21 12:30:00,128.9,128.94,128.89,128.92,11364.0,114.1566,114.192,114.1478,114.1743,11364.0
2019-10-21 12:35:00,128.91,128.92,128.9,128.92,13263.0,114.1655,114.1743,114.1566,114.1743,13263.0
2019-10-21 12:40:00,128.91,128.93,128.89,128.92,15178.0,114.1655,114.1832,114.1478,114.1743,15178.0
2019-10-21 12:45:00,128.91,128.93,128.9,128.91,2772.0,114.1655,114.1832,114.1566,114.1655,2772.0
2019-10-21 12:50:00,128.92,128.96,128.91,128.93,4894.0,114.1743,114.2098,114.1655,114.1832,4894.0
2019-10-21 12:55:00,128.94,128.95,128.92,128.95,3438.0,114.192,114.2009,114.1743,114.2009,3438.0
2019-10-21 13:00:00,128.94,128.97,128.94,128.95,3920.0,114.192,114.2186,114.192,114.2009,3920.0
2019-10-21 13:05:00,128.94,128.94,128.89,128.89,1400.0,114.192,114.192,114.1478,114.1478,1400.0
2019-10-21 13:10:00,128.89,128.89,128.87,128.89,6043.0,114.1478,114.1478,114.1301,114.1478,6043.0
2019-10-21 13:15:00,128.87,128.88,128.85,128.85,1448.0,114.1301,114.1389,114.1123,114.1123,1448.0
2019-10-21 13:20:00,128.83,128.85,128.83,128.84,3350.0,114.0946,114.1123,114.0946,114.1035,3350.0
2019-10-21 13:25:00,128.83,128.83,128.8,128.81,3548.0,114.0946,114.0946,114.0681,114.0769,3548.0
2019-10-21 13:30:00,128.8,128.83,128.79,128.83,3226.0,114.0681,114.0946,114.0592,114.0946,3226.0
2019-10-21 13:35:00,128.82,128.82,128.79,128.79,8587.0,114.0858,114.0858,114.0592,114.0592,8587.0
2019-10-21 13:40:00,128.78,128.81,128.78,128.8,5797.0,114.0503,114.0769,114.0503,114.0681,5797.0
2019-10-21 13:45:00,128.79,128.81,128.76,128.76,9124.0,114.0592,114.0769,114.0326,114.0326,9124.0
2019-10-21 13:50:00,128.78,128.78,128.76,128.77,41075.0,114.0503,114.0503,114.0326,114.0415,41075.0
2019-10-21 13:55:00,128.78,128.83,128.77,128.82,17682.0,114.0503,114.0946,114.0415,114.0858,17682.0
2019-10-21 14:00:00,128.82,128.87,128.82,128.86,15504.0,114.0858,114.1301,114.0858,114.1212,15504.0
2019-10-21 14:05:00,128.87,128.97,128.87,128.97,18667.0,114.1301,114.2186,114.1301,114.2186,18667.0
2019-10-21 14:10:00,128.98,128.99,128.94,128.94,8133.0,114.2275,114.2363,114.192,114.192,8133.0
2019-10-21 14:15:00,128.94,128.96,128.93,128.94,10117.0,114.192,114.2098,114.1832,114.192,10117.0
2019-10-21 14:20:00,128.92,128.93,128.89,128.91,13904.0,114.1743,114.1832,114.1478,114.1655,13904.0
2019-10-21 14:25:00,128.9,128.92,128.89,128.9,21651.0,114.1566,114.1743,114.1478,114.1566,21651.0
2019-10-21 14:30:00,128.9,128.95,128.9,128.91,15946.0,114.1566,114.2009,114.1566,114.1655,15946.0
2019-10-21 14:35:00,128.91,128.95,128.9,128.94,10597.0,114.1655,114.2009,114.1566,114.192,10597.0
2019-10-21 14:40:00,128.94,128.94,128.89,128.91,27946.0,114.192,114.192,114.1478,114.1655,27946.0
2019-10-21 14:45:00,128.91,128.93,128.89,128.91,3147.0,114.1655,114.1832,114.1478,114.1655,3147.0
2019-10-21 14:50:00,128.9,128.92,128.87,128.91,3922.0,114.1566,114.1743,114.1301,114.1655,3922.0
2019-10-21 14:55:00,128.91,128.93,128.9,128.92,14820.0,114.1655,114.1832,114.1566,114.1743,14820.0
2019-10-21 15:00:00,128.93,128.95,128.9,128.95,26396.0,114.1832,114.2009,114.1566,114.2009,26396.0
2019-10-21 15:05:00,128.94,128.94,128.89,128.9,3677.0,114.192,114.192,114.1478,114.1566,3677.0
2019-10-21 15:10:00,128.91,128.95,128.9,128.94,3990.0,114.1655,114.2009,114.1566,114.192,3990.0
2019-10-21 15:15:00,128.94,128.95,128.91,128.91,3238.0,114.192,114.2009,114.1655,114.1655,3238.0
2019-10-21 15:20:00,128.91,128.92,128.87,128.87,2484.0,114.1655,114.1743,114.1301,114.1301,2484.0
2019-10-21 15:25:00,128.89,128.92,128.89,128.92,9386.0,114.1478,114.1743,114.1478,114.1743,9386.0
2019-10-21 15:30:00,128.91,128.95,128.91,128.93,10641.0,114.1655,114.2009,114.1655,114.1832,10641.0
2019-10-21 15:35:00,128.91,128.93,128.9,128.92,3169.0,114.1655,114.1832,114.1566,114.1743,3169.0
2019-10-21 15:40:00,128.91,128.97,128.91,128.96,25863.0,114.1655,114.2186,114.1655,114.2098,25863.0
2019-10-21 15:45:00,128.94,128.99,128.94,128.96,4952.0,114.192,114.2363,114.192,114.2098,4952.0
2019-10-21 15:50:00,128.99,129.0,128.94,128.98,23791.0,114.2363,114.2452,114.192,114.2275,23791.0
2019-10-21 15:55:00,128.98,129.0,128.93,128.98,12669.0,114.2275,114.2452,114.1832,114.2275,12669.0
2019-10-22 09:30:00,129.33,129.33,129.08,129.14,29191.0,114.5374,114.5374,114.316,114.3692,29191.0
2019-10-22 09:35:00,129.11,129.12,128.91,128.91,5176.0,114.3426,114.3515,114.1655,114.1655,5176.0
2019-10-22 09:40:00,128.92,129.05,128.92,129.05,3041.0,114.1743,114.2895,114.1743,114.2895,3041.0
2019-10-22 09:45:00,129.07,129.09,129.0,129.01,1771.0,114.3072,114.3249,114.2452,114.254,1771.0
2019-10-22 09:50:00,129.04,129.05,129.01,129.03,19269.0,114.2806,114.2895,114.254,114.2718,19269.0
2019-10-22 09:55:00,129.02,129.1,129.01,129.09,5856.0,114.2629,114.3337,114.254,114.3249,5856.0
2019-10-22 10:00:00,129.08,129.14,129.04,129.04,8198.0,114.316,114.3692,114.2806,114.2806,8198.0
2019-10-22 10:05:00,129.07,129.14,129.05,129.12,46299.0,114.3072,114.3692,114.2895,114.3515,46299.0
2019-10-22 10:10:00,129.12,129.14,129.07,129.07,6699.0,114.3515,114.3692,114.3072,114.3072,6699.0
2019-10-22 10:15:00,129.07,129.1,129.04,129.07,1119.0,114.3072,114.3337,114.2806,114.3072,1119.0
2019-10-22 10:20:00,129.08,129.12,129.08,129.09,1187.0,114.316,114.3515,114.316,114.3249,1187.0
2019-10-22 10:25:00,129.14,129.15,129.11,129.14,7846.0,114.3692,114.378,114.3426,114.3692,7846.0
2019-10-22 10:30:00,129.15,129.19,129.1,129.1,2845.0,114.378,114.4135,114.3337,114.3337,2845.0
2019-10-22 10:35:00,129.12,129.19,129.11,129.19,8626.0,114.3515,114.4135,114.3426,114.4135,8626.0
2019-10-22 10:40:00,129.23,129.25,129.18,129.22,36719.0,114.4489,114.4666,114.4046,114.44,36719.0
2019-10-22 10:45:00,129.21,129.23,129.2,129.21,5161.0,114.4312,114.4489,114.4223,114.4312,5161.0
2019-10-22 10:50:00,129.22,129.25,129.21,129.23,3407.0,114.44,114.4666,114.4312,114.4489,3407.0
2019-10-22 10:55:00,129.23,129.33,129.2,129.27,9304.0,114.4489,114.5374,114.4223,114.4843,9304.0
2019-10-22 11:00:00,129.25,129.31,129.25,129.31,2791.0,114.4666,114.5197,114.4666,114.5197,2791.0
2019-10-22 11:05:00,129.34,129.42,129.33,129.38,1733.0,114.5463,114.6171,114.5374,114.5817,1733.0
2019-10-22 11:10:00,129.39,129.39,129.33,129.36,14728.0,114.5906,114.5906,114.5374,114.564,14728.0
2019-10-22 11:15:00,129.37,129.39,129.32,129.38,14638.0,114.5729,114.5906,114.5286,114.5817,14638.0
2019-10-22 11:20:00,129.38,129.43,129.36,129.43,12004.0,114.5817,114.626,114.564,114.626,12004.0
2019-10-22 11:25:00,129.41,129.43,129.41,129.43,3365.0,114.6083,114.626,114.6083,114.626,3365.0
2019-10-22 11:30:00,129.42,129.45,129.4,129.45,12948.0,114.6171,114.6437,114.5994,114.6437,12948.0
2019-10-22 11:35:00,129.45,129.5,129.45,129.48,8519.0,114.6437,114.688,114.6437,114.6703,8519.0
2019-10-22 11:40:00,129.48,129.52,129.48,129.51,6168.0,114.6703,114.7057,114.6703,114.6968,6168.0
2019-10-22 11:45:00,129.52,129.53,129.47,129.47,4636.0,114.7057,114.7146,114.6614,114.6614,4636.0
2019-10-22 11:50:00,129.47,129.52,129.47,129.5,1927.0,114.6614,114.7057,114.6614,114.688,1927.0
2019-10-22 11:55:00,129.49,129.51,129.44,129.48,7120.0,114.6791,114.6968,114.6349,114.6703,7120.0
2019-10-22 12:00:00,129.49,129.54,129.48,129.5,4480.0,114.6791,114.7234,114.6703,114.688,4480.0
2019-10-22 12:05:00,129.5,129.58,129.5,129.58,4200.0,114.688,114.7588,114.688,114.7588,4200.0
2019-10-22 12:10:00,129.57,129.61,129.57,129.61,9865.0,114.75,114.7854,114.75,114.7854,9865.0
2019-10-22 12:15:00,129.62,129.66,129.6,129.66,5753.0,114.7943,114.8297,114.7766,114.8297,5753.0
2019-10-22 12:20:00,129.69,129.7,129.66,129.69,4909.0,114.8563,114.8651,114.8297,114.8563,4909.0
2019-10-22 12:25:00,129.69,129.77,129.69,129.77,11011.0,114.8563,114.9271,114.8563,114.9271,11011.0
2019-10-22 12:30:00,129.77,129.79,129.74,129.76,10121.0,114.9271,114.9448,114.9005,114.9183,10121.0
2019-10-22 12:35:00,129.76,129.78,129.75,129.77,2244.0,114.9183,114.936,114.9094,114.9271,2244.0
2019-10-22 12:40:00,129.76,129.8,129.72,129.79,15319.0,114.9183,114.9537,114.8828,114.9448,15319.0
2019-10-22 12:45:00,129.8,129.82,129.78,129.8,7354.0,114.9537,114.9714,114.936,114.9537,7354.0
2019-10-22 12:50:00,129.8,129.8,129.74,129.74,4907.0,114.9537,114.9537,114.9005,114.9005,4907.0
2019-10-22 12:55:00,129.74,129.75,129.72,129.72,8227.0,114.9005,114.9094,114.8828,114.8828,8227.0
2019-10-22 13:00:00,129.71,129.73,129.68,129.71,6048.0,114.874,114.8917,114.8474,114.874,6048.0
2019-10-22 13:05:00,129.68,129.68,129.65,129.67,2775.0,114.8474,114.8474,114.8208,114.8385,2775.0
2019-10-22 13:10:00,129.69,129.73,129.65,129.71,5181.0,114.8563,114.8917,114.8208,114.874,5181.0
2019-10-22 13:15:00,129.7,129.71,129.67,129.67,1588.0,114.8651,114.874,114.8385,114.8385,1588.0
2019-10-22 13:20:00,129.69,129.71,129.67,129.68,13826.0,114.8563,114.874,114.8385,114.8474,13826.0
2019-10-22 13:25:00,129.68,129.7,129.67,129.69,1441.0,114.8474,114.8651,114.8385,114.8563,1441.0
2019-10-22 13:30:00,129.68,129.72,129.67,129.71,3110.0,114.8474,114.8828,114.8385,114.874,3110.0
2019-10-22 13:35:00,129.7,129.76,129.7,129.76,14642.0,114.8651,114.9183,114.8651,114.9183,14642.0
2019-10-22 13:40:00,129.77,129.79,129.75,129.77,2218.0,114.9271,114.9448,114.9094,114.9271,2218.0
2019-10-22 13:45:00,129.76,129.76,129.73,129.73,5395.0,114.9183,114.9183,114.8917,114.8917,5395.0
2019-10-22 13:50:00,129.73,129.77,129.72,129.75,3827.0,114.8917,114.9271,114.8828,114.9094,3827.0
2019-10-22 13:55:00,129.75,129.79,129.72,129.79,150166.0,114.9094,114.9448,114.8828,114.9448,150166.0
2019-10-22 14:00:00,129.79,129.81,129.78,129.81,8270.0,114.9448,114.9625,114.936,114.9625,8270.0
2019-10-22 14:05:00,129.8,129.87,129.8,129.87,3498.0,114.9537,115.0157,114.9537,115.0157,3498.0
2019-10-22 14:10:00,129.87,129.89,129.85,129.87,7007.0,115.0157,115.0334,114.998,115.0157,7007.0
2019-10-22 14:15:00,129.87,129.89,129.85,129.87,8367.0,115.0157,115.0334,114.998,115.0157,8367.0
2019-10-22 14:20:00,129.88,129.9,129.78,129.78,26979.0,115.0245,115.0422,114.936,114.936,26979.0
2019-10-22 14:25:00,129.79,129.8,129.72,129.76,5860.0,114.9448,114.9537,114.8828,114.9183,5860.0
2019-10-22 14:30:00,129.79,129.8,129.5,129.56,17003.0,114.9448,114.9537,114.688,114.7411,17003.0
2019-10-22 14:35:00,129.56,129.65,129.56,129.63,4678.0,114.7411,114.8208,114.7411,114.8031,4678.0
2019-10-22 14:40:00,129.61,129.61,129.56,129.6,5613.0,114.7854,114.7854,114.7411,114.7766,5613.0
2019-10-22 14:45:00,129.59,129.6,129.47,129.51,38008.0,114.7677,114.7766,114.6614,114.6968,38008.0
2019-10-22 14:50:00,129.51,129.51,129.39,129.45,16041.0,114.6968,114.6968,114.5906,114.6437,16041.0
2019-10-22 14:55:00,129.46,129.51,129.44,129.44,10837.0,114.6526,114.6968,114.6349,114.6349,10837.0
2019-10-22 15:00:00,129.45,129.47,129.29,129.32,7456.0,114.6437,114.6614,114.502,114.5286,7456.0
2019-10-22 15:05:00,129.29,129.4,129.27,129.39,8589.0,114.502,114.5994,114.4843,114.5906,8589.0
2019-10-22 15:10:00,129.37,129.41,129.32,129.37,6153.0,114.5729,114.6083,114.5286,114.5729,6153.0
2019-10-22 15:15:00,129.4,129.46,129.35,129.41,12993.0,114.5994,114.6526,114.5551,114.6083,12993.0
2019-10-22 15:20:00,129.41,129.48,129.38,129.47,4019.0,114.6083,114.6703,114.5817,114.6614,4019.0
2019-10-22 15:25:00,129.47,129.55,129.47,129.54,13405.0,114.6614,114.7323,114.6614,114.7234,13405.0
2019-10-22 15:30:00,129.54,129.58,129.52,129.54,61522.0,114.7234,114.7588,114.7057,114.7234,61522.0
2019-10-22 15:35:00,129.53,129.56,129.47,129.47,4637.0,114.7146,114.7411,114.6614,114.6614,4637.0
2019-10-22 15:40:00,129.47,129.48,129.39,129.39,64134.0,114.6614,114.6703,114.5906,114.5906,64134.0
2019-10-22 15:45:00,129.4,129.4,129.27,129.3,80296.0,114.5994,114.5994,114.4843,114.5109,80296.0
2019-10-22 15:50:00,129.32,129.34,129.25,129.28,100774.0,114.5286,114.5463,114.4666,114.4932,100774.0
2019-10-22 15:55:00,129.28,129.32,129.19,129.24,76196.0,114.4932,114.5286,114.4135,114.4577,76196.0
2019-10-23 09:30:00,129.12,129.22,129.12,129.21,22214.0,114.3515,114.44,114.3515,114.4312,22214.0
2019-10-23 09:35:00,129.14,129.19,128.98,129.15,91660.0,114.3692,114.4135,114.2275,114.378,91660.0
2019-10-23 09:40:00,129.15,129.17,129.13,129.13,5512.0,114.378,114.3957,114.3603,114.3603,5512.0
2019-10-23 09:45:00,129.21,129.26,129.19,129.26,8717.0,114.4312,114.4754,114.4135,114.4754,8717.0
2019-10-23 09:50:00,129.23,129.25,129.19,129.2,9050.0,114.4489,114.4666,114.4135,114.4223,9050.0
2019-10-23 09:55:00,129.18,129.28,129.14,129.28,21026.0,114.4046,114.4932,114.3692,114.4932,21026.0
2019-10-23 10:00:00,129.27,129.27,129.2,129.23,2009.0,114.4843,114.4843,114.4223,114.4489,2009.0
2019-10-23 10:05:00,129.25,129.25,129.19,129.2,15446.0,114.4666,114.4666,114.4135,114.4223,15446.0
2019-10-23 10:10:00,129.19,129.22,129.19,129.2,8702.0,114.4135,114.44,114.4135,114.4223,8702.0
2019-10-23 10:15:00,129.2,129.21,129.12,129.16,2937.0,114.4223,114.4312,114.3515,114.3869,2937.0
2019-10-23 10:20:00,129.16,129.2,129.14,129.16,2751.0,114.3869,114.4223,114.3692,114.3869,2751.0
2019-10-23 10:25:00,129.14,129.16,129.1,129.14,9626.0,114.3692,114.3869,114.3337,114.3692,9626.0
2019-10-23 10:30:00,129.2,129.26,129.13,129.15,5356.0,114.4223,114.4754,114.3603,114.378,5356.0
2019-10-23 10:35:00,129.15,129.19,129.14,129.18,3705.0,114.378,114.4135,114.3692,114.4046,3705.0
2019-10-23 10:40:00,129.18,129.24,129.17,129.24,3400.0,114.4046,114.4577,114.3957,114.4577,3400.0
2019-10-23 10:45:00,129.25,129.31,129.25,129.3,7337.0,114.4666,114.5197,114.4666,114.5109,7337.0
2019-10-23 10:50:00,129.3,129.38,129.28,129.38,3714.0,114.5109,114.5817,114.4932,114.5817,3714.0
2019-10-23 10:55:00,129.4,129.4,129.33,129.37,5566.0,114.5994,114.5994,114.5374,114.5729,5566.0
2019-10-23 11:00:00,129.38,129.4,129.36,129.38,2450.0,114.5817,114.5994,114.564,114.5817,2450.0
2019-10-23 11:05:00,129.38,129.41,129.37,129.4,2727.0,114.5817,114.6083,114.5729,114.5994,2727.0
2019-10-23 11:10:00,129.4,129.4,129.35,129.38,4606.0,114.5994,114.5994,114.5551,114.5817,4606.0
2019-10-23 11:15:00,129.39,129.43,129.36,129.36,8206.0,114.5906,114.626,114.564,114.564,8206.0
2019-10-23 11:20:00,129.36,129.41,129.36,129.37,5767.0,114.564,114.6083,114.564,114.5729,5767.0
2019-10-23 11:25:00,129.36,129.36,129.32,129.35,10348.0,114.564,114.564,114.5286,114.5551,10348.0
2019-10-23 11:30:00,129.35,129.35,129.32,129.33,3055.0,114.5551,114.5551,114.5286,114.5374,3055.0
2019-10-23 11:35:00,129.33,129.39,129.33,129.39,6078.0,114.5374,114.5906,114.5374,114.5906,6078.0
2019-10-23 11:40:00,129.41,129.43,129.37,129.42,7238.0,114.6083,114.626,114.5729,114.6171,7238.0
2019-10-23 11:45:00,129.43,129.46,129.41,129.42,14541.0,114.626,114.6526,114.6083,114.6171,14541.0
2019-10-23 11:50:00,129.43,129.45,129.39,129.41,8993.0,114.626,114.6437,114.5906,114.6083,8993.0
2019-10-23 11:55:00,129.42,129.45,129.4,129.41,2801.0,114.6171,114.6437,114.5994,114.6083,2801.0
2019-10-23 12:00:00,129.42,129.46,129.4,129.43,19328.0,114.6171,114.6526,114.5994,114.626,19328.0
2019-10-23 12:05:00,129.42,129.43,129.39,129.41,2294.0,114.6171,114.626,114.5906,114.6083,2294.0
2019-10-23 12:10:00,129.43,129.45,129.42,129.44,8696.0,114.626,114.6437,114.6171,114.6349,8696.0
2019-10-23 12:15:00,129.45,129.48,129.45,129.48,1028.0,114.6437,114.6703,114.6437,114.6703,1028.0
2019-10-23 12:20:00,129.47,129.47,129.44,129.45,1256.0,114.6614,114.6614,114.6349,114.6437,1256.0
2019-10-23 12:25:00,129.45,129.46,129.42,129.43,1910.0,114.6437,114.6526,114.6171,114.626,1910.0
2019-10-23 12:30:00,129.44,129.49,129.44,129.47,5124.0,114.6349,114.6791,114.6349,114.6614,5124.0
2019-10-23 12:35:00,129.48,129.5,129.48,129.5,1985.0,114.6703,114.688,114.6703,114.688,1985.0
2019-10-23 12:40:00,129.52,129.52,129.47,129.48,2527.0,114.7057,114.7057,114.6614,114.6703,2527.0
2019-10-23 12:45:00,129.49,129.49,129.45,129.45,4208.0,114.6791,114.6791,114.6437,114.6437,4208.0
2019-10-23 12:50:00,129.43,129.45,129.42,129.44,5908.0,114.626,114.6437,114.6171,114.6349,5908.0
2019-10-23 12:55:00,129.43,129.43,129.37,129.38,2303.0,114.626,114.626,114.5729,114.5817,2303.0
2019-10-23 13:00:00,129.39,129.4,129.39,129.4,426.0,114.5906,114.5994,114.5906,114.5994,426.0
2019-10-23 13:05:00,129.43,129.43,129.4,129.41,1650.0,114.626,114.626,114.5994,114.6083,1650.0
2019-10-23 13:10:00,129.4,129.4,129.31,129.31,3061.0,114.5994,114.5994,114.5197,114.5197,3061.0
2019-10-23 13:15:00,129.32,129.34,129.32,129.32,1629.0,114.5286,114.5463,114.5286,114.5286,1629.0
2019-10-23 13:20:00,129.32,129.34,129.32,129.33,1734.0,114.5286,114.5463,114.5286,114.5374,1734.0
2019-10-23 13:25:00,129.34,129.38,129.32,129.38,12473.0,114.5463,114.5817,114.5286,114.5817,12473.0
2019-10-23 13:30:00,129.38,129.39,129.35,129.39,16131.0,114.5817,114.5906,114.5551,114.5906,16131.0
2019-10-23 13:35:00,129.39,129.41,129.38,129.4,13160.0,114.5906,114.6083,114.5817,114.5994,13160.0
2019-10-23 13:40:00,129.39,129.4,129.37,129.38,14345.0,114.5906,114.5994,114.5729,114.5817,14345.0
2019-10-23 13:45:00,129.4,129.42,129.4,129.41,3301.0,114.5994,114.6171,114.5994,114.6083,3301.0
2019-10-23 13:50:00,129.43,129.43,129.38,129.38,7219.0,114.626,114.626,114.5817,114.5817,7219.0
2019-10-23 13:55:00,129.38,129.39,129.37,129.38,7527.0,114.5817,114.5906,114.5729,114.5817,7527.0
2019-10-23 14:00:00,129.38,129.38,129.33,129.34,20526.0,114.5817,114.5817,114.5374,114.5463,20526.0
2019-10-23 14:05:00,129.34,129.36,129.32,129.35,36528.0,114.5463,114.564,114.5286,114.5551,36528.0
2019-10-23 14:10:00,129.35,129.35,129.34,129.35,10812.0,114.5551,114.5551,114.5463,114.5551,10812.0
2019-10-23 14:15:00,129.35,129.35,129.3,129.32,31319.0,114.5551,114.5551,114.5109,114.5286,31319.0
2019-10-23 14:20:00,129.32,129.35,129.31,129.33,9427.0,114.5286,114.5551,114.5197,114.5374,9427.0
2019-10-23 14:25:00,129.32,129.33,129.29,129.3,10153.0,114.5286,114.5374,114.502,114.5109,10153.0
2019-10-23 14:30:00,129.3,129.31,129.28,129.29,60488.0,114.5109,114.5197,114.4932,114.502,60488.0
2019-10-23 14:35:00,129.3,129.33,129.25,129.25,84453.0,114.5109,114.5374,114.4666,114.4666,84453.0
2019-10-23 14:40:00,129.25,129.28,129.25,129.27,4656.0,114.4666,114.4932,114.4666,114.4843,4656.0
2019-10-23 14:45:00,129.27,129.3,129.26,129.28,23291.0,114.4843,114.5109,114.4754,114.4932,23291.0
2019-10-23 14:50:00,129.28,129.28,129.23,129.25,32550.0,114.4932,114.4932,114.4489,114.4666,32550.0
2019-10-23 14:55:00,129.28,129.29,129.27,129.29,9789.0,114.4932,114.502,114.4843,114.502,9789.0
2019-10-23 15:00:00,129.28,129.31,129.24,129.28,5299.0,114.4932,114.5197,114.4577,114.4932,5299.0
2019-10-23 15:05:00,129.28,129.32,129.27,129.31,11546.0,114.4932,114.5286,114.4843,114.5197,11546.0
2019-10-23 15:10:00,129.32,129.33,129.25,129.25,13434.0,114.5286,114.5374,114.4666,114.4666,13434.0
2019-10-23 15:15:00,129.25,129.3,129.25,129.29,2276.0,114.4666,114.5109,114.4666,114.502,2276.0
2019-10-23 15:20:00,129.3,129.33,129.3,129.32,17588.0,114.5109,114.5374,114.5109,114.5286,17588.0
2019-10-23 15:25:00,129.32,129.37,129.3,129.37,8723.0,114.5286,114.5729,114.5109,114.5729,8723.0
2019-10-23 15:30:00,129.36,129.43,129.36,129.4,7929.0,114.564,114.626,114.564,114.5994,7929.0
2019-10-23 15:35:00,129.4,129.46,129.39,129.4,7777.0,114.5994,114.6526,114.5906,114.5994,7777.0
2019-10-23 15:40:00,129.4,129.43,129.39,129.41,8317.0,114.5994,114.626,114.5906,114.6083,8317.0
2019-10-23 15:45:00,129.42,129.47,129.41,129.47,23529.0,114.6171,114.6614,114.6083,114.6614,23529.0
2019-10-23 15:50:00,129.48,129.52,129.46,129.47,34220.0,114.6703,114.7057,114.6526,114.6614,34220.0
2019-10-23 15:55:00,129.48,129.62,129.48,129.59,81190.0,114.6703,114.7943,114.6703,114.7677,81190.0
2019-10-24 09:30:00,129.91,130.02,129.81,129.85,32352.0,115.0511,115.1485,114.9625,114.998,32352.0
2019-10-24 09:35:00,129.81,129.82,129.64,129.67,28912.0,114.9625,114.9714,114.812,114.8385,28912.0
2019-10-24 09:40:00,129.63,129.67,129.63,129.63,2577.0,114.8031,114.8385,114.8031,114.8031,2577.0
2019-10-24 09:45:00,129.66,129.66,129.47,129.49,8105.0,114.8297,114.8297,114.6614,114.6791,8105.0
2019-10-24 09:50:00,129.49,129.49,129.36,129.36,2175.0,114.6791,114.6791,114.564,114.564,2175.0
2019-10-24 09:55:00,129.36,129.37,129.32,129.37,2409.0,114.564,114.5729,114.5286,114.5729,2409.0
2019-10-24 10:00:00,129.4,129.41,129.23,129.24,17923.0,114.5994,114.6083,114.4489,114.4577,17923.0
2019-10-24 10:05:00,129.2,129.23,129.19,129.2,2263.0,114.4223,114.4489,114.4135,114.4223,2263.0
2019-10-24 10:10:00,129.22,129.22,129.13,129.13,6838.0,114.44,114.44,114.3603,114.3603,6838.0
2019-10-24 10:15:00,129.15,129.2,129.15,129.15,12050.0,114.378,114.4223,114.378,114.378,12050.0
2019-10-24 10:20:00,129.19,129.23,129.14,129.2,5936.0,114.4135,114.4489,114.3692,114.4223,5936.0
2019-10-24 10:25:00,129.19,129.23,129.18,129.2,2532.0,114.4135,114.4489,114.4046,114.4223,2532.0
2019-10-24 10:30:00,129.18,129.18,129.07,129.14,4264.0,114.4046,114.4046,114.3072,114.3692,4264.0
2019-10-24 10:35:00,129.19,129.25,129.17,129.25,1533.0,114.4135,114.4666,114.3957,114.4666,1533.0
2019-10-24 10:40:00,129.26,129.29,129.24,129.25,2320.0,114.4754,114.502,114.4577,114.4666,2320.0
2019-10-24 10:45:00,129.24,129.27,129.22,129.25,11696.0,114.4577,114.4843,114.44,114.4666,11696.0
2019-10-24 10:50:00,129.24,129.24,129.18,129.21,11874.0,114.4577,114.4577,114.4046,114.4312,11874.0
2019-10-24 10:55:00,129.2,129.2,129.13,129.19,8739.0,114.4223,114.4223,114.3603,114.4135,8739.0
2019-10-24 11:00:00,129.21,129.23,129.2,129.22,3126.0,114.4312,114.4489,114.4223,114.44,3126.0
2019-10-24 11:05:00,129.22,129.29,129.22,129.29,2177.0,114.44,114.502,114.44,114.502,2177.0
2019-10-24 11:10:00,129.32,129.32,129.27,129.3,3072.0,114.5286,114.5286,114.4843,114.5109,3072.0
2019-10-24 11:15:00,129.32,129.32,129.27,129.3,5594.0,114.5286,114.5286,114.4843,114.5109,5594.0
2019-10-24 11:20:00,129.29,129.36,129.29,129.35,2713.0,114.502,114.564,114.502,114.5551,2713.0
2019-10-24 11:25:00,129.33,129.43,129.33,129.42,10652.0,114.5374,114.626,114.5374,114.6171,10652.0
2019-10-24 11:30:00,129.44,129.5,129.44,129.48,10638.0,114.6349,114.688,114.6349,114.6703,10638.0
2019-10-24 11:35:00,129.49,129.5,129.33,129.35,46828.0,114.6791,114.688,114.5374,114.5551,46828.0
2019-10-24 11:40:00,129.36,129.39,129.34,129.39,4662.0,114.564,114.5906,114.5463,114.5906,4662.0
2019-10-24 11:45:00,129.38,129.39,129.34,129.34,3146.0,114.5817,114.5906,114.5463,114.5463,3146.0
2019-10-24 11:50:00,129.35,129.35,129.2,129.31,47409.0,114.5551,114.5551,114.4223,114.5197,47409.0
2019-10-24 11:55:00,129.35,129.4,129.34,129.39,10553.0,114.5551,114.5994,114.5463,114.5906,10553.0
2019-10-24 12:00:00,129.39,129.42,129.36,129.39,1104.0,114.5906,114.6171,114.564,114.5906,1104.0
2019-10-24 12:05:00,129.33,129.33,129.21,129.23,4264.0,114.5374,114.5374,114.4312,114.4489,4264.0
2019-10-24 12:10:00,129.24,129.24,129.15,129.15,3252.0,114.4577,114.4577,114.378,114.378,3252.0
2019-10-24 12:15:00,129.09,129.1,128.96,128.98,9100.0,114.3249,114.3337,114.2098,114.2275,9100.0
2019-10-24 12:20:00,129.01,129.02,128.98,128.99,645.0,114.254,114.2629,114.2275,114.2363,645.0
2019-10-24 12:25:00,129.03,129.1,129.02,129.1,5783.0,114.2718,114.3337,114.2629,114.3337,5783.0
2019-10-24 12:30:00,129.09,129.13,129.09,129.13,9016.0,114.3249,114.3603,114.3249,114.3603,9016.0
2019-10-24 12:35:00,129.17,129.18,129.15,129.15,4694.0,114.3957,114.4046,114.378,114.378,4694.0
2019-10-24 12:40:00,129.13,129.14,129.12,129.12,1190.0,114.3603,114.3692,114.3515,114.3515,1190.0
2019-10-24 12:45:00,129.12,129.18,129.12,129.17,2557.0,114.3515,114.4046,114.3515,114.3957,2557.0
2019-10-24 12:50:00,129.16,129.16,129.11,129.14,7385.0,114.3869,114.3869,114.3426,114.3692,7385.0
2019-10-24 12:55:00,129.15,129.16,129.07,129.09,8372.0,114.378,114.3869,114.3072,114.3249,8372.0
2019-10-24 13:00:00,129.09,129.1,129.06,129.06,6152.0,114.3249,114.3337,114.2983,114.2983,6152.0
2019-10-24 13:05:00,129.09,129.1,129.01,129.01,17417.0,114.3249,114.3337,114.254,114.254,17417.0
2019-10-24 13:10:00,129.01,129.08,129.01,129.08,1016.0,114.254,114.316,114.254,114.316,1016.0
2019-10-24 13:15:00,129.09,129.09,129.03,129.05,2514.0,114.3249,114.3249,114.2718,114.2895,2514.0
2019-10-24 13:20:00,129.04,129.07,129.04,129.07,1917.0,114.2806,114.3072,114.2806,114.3072,1917.0
2019-10-24 13:25:00,129.06,129.11,129.06,129.11,1396.0,114.2983,114.3426,114.2983,114.3426,1396.0
2019-10-24 13:30:00,129.11,129.11,129.02,129.05,10630.0,114.3426,114.3426,114.2629,114.2895,10630.0
2019-10-24 13:35:00,129.05,129.06,129.03,129.03,4603.0,114.2895,114.2983,114.2718,114.2718,4603.0
2019-10-24 13:40:00,129.02,129.02,129.0,129.0,8843.0,114.2629,114.2629,114.2452,114.2452,8843.0
2019-10-24 13:45:00,128.99,129.01,128.97,129.01,3037.0,114.2363,114.254,114.2186,114.254,3037.0
2019-10-24 13:50:00,128.98,129.0,128.97,128.99,1838.0,114.2275,114.2452,114.2186,114.2363,1838.0
2019-10-24 13:55:00,129.0,129.02,128.98,129.02,11899.0,114.2452,114.2629,114.2275,114.2629,11899.0
2019-10-24 14:00:00,129.02,129.08,129.01,129.07,11766.0,114.2629,114.316,114.254,114.3072,11766.0
2019-10-24 14:05:00,129.07,129.12,129.05,129.11,20001.0,114.3072,114.3515,114.2895,114.3426,20001.0
2019-10-24 14:10:00,129.11,129.14,129.09,129.11,14015.0,114.3426,114.3692,114.3249,114.3426,14015.0
2019-10-24 14:15:00,129.12,129.13,129.08,129.11,7830.0,114.3515,114.3603,114.316,114.3426,7830.0
2019-10-24 14:20:00,129.12,129.14,129.09,129.13,30702.0,114.3515,114.3692,114.3249,114.3603,30702.0
2019-10-24 14:25:00,129.13,129.14,129.09,129.14,7499.0,114.3603,114.3692,114.3249,114.3692,7499.0
2019-10-24 14:30:00,129.13,129.22,129.12,129.22,10470.0,114.3603,114.44,114.3515,114.44,10470.0
2019-10-24 14:35:00,129.21,129.24,129.21,129.23,29519.0,114.4312,114.4577,114.4312,114.4489,29519.0
2019-10-24 14:40:00,129.23,129.24,129.22,129.23,5464.0,114.4489,114.4577,114.44,114.4489,5464.0
2019-10-24 14:45:00,129.21,129.23,129.2,129.2,8996.0,114.4312,114.4489,114.4223,114.4223,8996.0
2019-10-24 14:50:00,129.19,129.22,129.19,129.2,19137.0,114.4135,114.44,114.4135,114.4223,19137.0
2019-10-24 14:55:00,129.22,129.24,129.21,129.22,5801.0,114.44,114.4577,114.4312,114.44,5801.0
2019-10-24 15:00:00,129.24,129.29,129.23,129.28,5002.0,114.4577,114.502,114.4489,114.4932,5002.0
2019-10-24 15:05:00,129.27,129.28,129.24,129.25,7977.0,114.4843,114.4932,114.4577,114.4666,7977.0
2019-10-24 15:10:00,129.25,129.28,129.25,129.27,10372.0,114.4666,114.4932,114.4666,114.4843,10372.0
2019-10-24 15:15:00,129.26,129.3,129.25,129.29,5648.0,114.4754,114.5109,114.4666,114.502,5648.0
2019-10-24 15:20:00,129.29,129.31,129.27,129.3,9240.0,114.502,114.5197,114.4843,114.5109,9240.0
2019-10-24 15:25:00,129.3,129.34,129.3,129.3,187709.0,114.5109,114.5463,114.5109,114.5109,187709.0
2019-10-24 15:30:00,129.31,129.31,129.26,129.27,9196.0,114.5197,114.5197,114.4754,114.4843,9196.0
2019-10-24 15:35:00,129.26,129.31,129.25,129.3,18252.0,114.4754,114.5197,114.4666,114.5109,18252.0
2019-10-24 15:40:00,129.29,129.32,129.27,129.27,9795.0,114.502,114.5286,114.4843,114.4843,9795.0
2019-10-24 15:45:00,129.27,129.34,129.26,129.33,8671.0,114.4843,114.5463,114.4754,114.5374,8671.0
2019-10-24 15:50:00,129.35,129.36,129.3,129.34,15165.0,114.5551,114.564,114.5109,114.5463,15165.0
2019-10-24 15:55:00,129.36,129.39,129.3,129.3,17975.0,114.564,114.5906,114.5109,114.5109,17975.0
2019-10-25 09:30:00,129.32,129.46,129.2,129.46,64550.0,114.5286,114.6526,114.4223,114.6526,64550.0
2019-10-25 09:35:00,129.43,129.56,129.42,129.52,8713.0,114.626,114.7411,114.6171,114.7057,8713.0
2019-10-25 09:40:00,129.57,129.6,129.51,129.54,3650.0,114.75,114.7766,114.6968,114.7234,3650.0
2019-10-25 09:45:00,129.53,129.55,129.45,129.45,7482.0,114.7146,114.7323,114.6437,114.6437,7482.0
2019-10-25 09:50:00,129.49,129.57,129.48,129.57,12536.0,114.6791,114.75,114.6703,114.75,12536.0
2019-10-25 09:55:00,129.59,129.59,129.52,129.54,3827.0,114.7677,114.7677,114.7057,114.7234,3827.0
2019-10-25 10:00:00,129.54,129.55,129.47,129.48,5638.0,114.7234,114.7323,114.6614,114.6703,5638.0
2019-10-25 10:05:00,129.49,129.51,129.49,129.5,1100.0,114.6791,114.6968,114.6791,114.688,1100.0
2019-10-25 10:10:00,129.48,129.57,129.48,129.56,3557.0,114.6703,114.75,114.6703,114.7411,3557.0
2019-10-25 10:15:00,129.57,129.65,129.57,129.65,2919.0,114.75,114.8208,114.75,114.8208,2919.0
2019-10-25 10:20:00,129.62,129.7,129.61,129.69,1008.0,114.7943,114.8651,114.7854,114.8563,1008.0
2019-10-25 10:25:00,129.68,129.69,129.65,129.65,4726.0,114.8474,114.8563,114.8208,114.8208,4726.0
2019-10-25 10:30:00,129.68,129.69,129.64,129.68,10212.0,114.8474,114.8563,114.812,114.8474,10212.0
2019-10-25 10:35:00,129.63,129.66,129.63,129.66,5352.0,114.8031,114.8297,114.8031,114.8297,5352.0
2019-10-25 10:40:00,129.66,129.66,129.62,129.62,1773.0,114.8297,114.8297,114.7943,114.7943,1773.0
2019-10-25 10:45:00,129.62,129.78,129.62,129.77,4836.0,114.7943,114.936,114.7943,114.9271,4836.0
2019-10-25 10:50:00,129.78,129.82,129.72,129.81,2802.0,114.936,114.9714,114.8828,114.9625,2802.0
2019-10-25 10:55:00,129.8,129.82,129.78,129.81,7850.0,114.9537,114.9714,114.936,114.9625,7850.0
2019-10-25 11:00:00,129.8,129.82,129.76,129.8,9702.0,114.9537,114.9714,114.9183,114.9537,9702.0
2019-10-25 11:05:00,129.82,129.87,129.8,129.82,3586.0,114.9714,115.0157,114.9537,114.9714,3586.0
2019-10-25 11:10:00,129.89,129.96,129.89,129.94,4965.0,115.0334,115.0954,115.0334,115.0777,4965.0
2019-10-25 11:15:00,129.92,130.01,129.92,129.99,7250.0,115.06,115.1397,115.06,115.1219,7250.0
2019-10-25 11:20:00,130.02,130.07,130.02,130.06,2919.0,115.1485,115.1928,115.1485,115.1839,2919.0
2019-10-25 11:25:00,130.08,130.16,130.08,130.15,11514.0,115.2017,115.2725,115.2017,115.2636,11514.0
2019-10-25 11:30:00,130.15,130.16,130.07,130.11,17995.0,115.2636,115.2725,115.1928,115.2282,17995.0
2019-10-25 11:35:00,130.09,130.09,130.04,130.06,4379.0,115.2105,115.2105,115.1662,115.1839,4379.0
2019-10-25 11:40:00,130.04,130.09,130.03,130.09,6074.0,115.1662,115.2105,115.1574,115.2105,6074.0
2019-10-25 11:45:00,130.08,130.11,130.05,130.05,5029.0,115.2017,115.2282,115.1751,115.1751,5029.0
2019-10-25 11:50:00,130.07,130.11,130.07,130.1,7077.0,115.1928,115.2282,115.1928,115.2194,7077.0
2019-10-25 11:55:00,130.11,130.11,130.08,130.08,1875.0,115.2282,115.2282,115.2017,115.2017,1875.0
2019-10-25 12:00:00,130.08,130.08,129.98,129.99,6753.0,115.2017,115.2017,115.1131,115.1219,6753.0
2019-10-25 12:05:00,129.99,130.0,129.92,129.95,16154.0,115.1219,115.1308,115.06,115.0865,16154.0
2019-10-25 12:10:00,129.97,130.0,129.96,129.98,6793.0,115.1042,115.1308,115.0954,115.1131,6793.0
2019-10-25 12:15:00,129.99,130.03,129.96,130.02,3232.0,115.1219,115.1574,115.0954,115.1485,3232.0
2019-10-25 12:20:00,130.03,130.04,130.01,130.03,2880.0,115.1574,115.1662,115.1397,115.1574,2880.0
2019-10-25 12:25:00,130.04,130.04,130.0,130.02,3400.0,115.1662,115.1662,115.1308,115.1485,3400.0
2019-10-25 12:30:00,130.05,130.06,130.02,130.02,1968.0,115.1751,115.1839,115.1485,115.1485,1968.0
2019-10-25 12:35:00,130.03,130.08,130.03,130.05,8926.0,115.1574,115.2017,115.1574,115.1751,8926.0
2019-10-25 12:40:00,130.04,130.05,130.02,130.05,5945.0,115.1662,115.1751,115.1485,115.1751,5945.0
2019-10-25 12:45:00,130.03,130.05,130.02,130.04,18414.0,115.1574,115.1751,115.1485,115.1662,18414.0
2019-10-25 12:50:00,130.03,130.07,130.02,130.04,9726.0,115.1574,115.1928,115.1485,115.1662,9726.0
2019-10-25 12:55:00,130.04,130.04,130.0,130.01,20334.0,115.1662,115.1662,115.1308,115.1397,20334.0
2019-10-25 13:00:00,130.02,130.05,130.0,130.03,3922.0,115.1485,115.1751,115.1308,115.1574,3922.0
2019-10-25 13:05:00,130.04,130.06,130.03,130.05,2894.0,115.1662,115.1839,115.1574,115.1751,2894.0
2019-10-25 13:10:00,130.06,130.06,130.04,130.04,3635.0,115.1839,115.1839,115.1662,115.1662,3635.0
2019-10-25 13:15:00,130.05,130.07,130.04,130.05,6300.0,115.1751,115.1928,115.1662,115.1751,6300.0
2019-10-25 13:20:00,130.04,130.06,130.0,130.04,57585.0,115.1662,115.1839,115.1308,115.1662,57585.0
2019-10-25 13:25:00,130.02,130.04,130.01,130.03,4502.0,115.1485,115.1662,115.1397,115.1574,4502.0
2019-10-25 13:30:00,130.02,130.03,129.95,129.96,28757.0,115.1485,115.1574,115.0865,115.0954,28757.0
2019-10-25 13:35:00,129.96,129.98,129.94,129.97,11163.0,115.0954,115.1131,115.0777,115.1042,11163.0
2019-10-25 13:40:00,129.97,129.99,129.95,129.99,2085.0,115.1042,115.1219,115.0865,115.1219,2085.0
2019-10-25 13:45:00,130.01,130.01,129.97,129.97,4484.0,115.1397,115.1397,115.1042,115.1042,4484.0
2019-10-25 13:50:00,130.0,130.02,130.0,130.01,5570.0,115.1308,115.1485,115.1308,115.1397,5570.0
2019-10-25 13:55:00,130.02,130.02,129.99,130.0,17254.0,115.1485,115.1485,115.1219,115.1308,17254.0
2019-10-25 14:00:00,129.99,130.02,129.92,129.96,90855.0,115.1219,115.1485,115.06,115.0954,90855.0
2019-10-25 14:05:00,129.93,129.93,129.89,129.92,20575.0,115.0688,115.0688,115.0334,115.06,20575.0
2019-10-25 14:10:00,129.92,129.95,129.91,129.94,5356.0,115.06,115.0865,115.0511,115.0777,5356.0
2019-10-25 14:15:00,129.96,129.97,129.94,129.96,5670.0,115.0954,115.1042,115.0777,115.0954,5670.0
2019-10-25 14:20:00,129.94,129.95,129.92,129.95,26432.0,115.0777,115.0865,115.06,115.0865,26432.0
2019-10-25 14:25:00,129.96,129.96,129.92,129.92,25682.0,115.0954,115.0954,115.06,115.06,25682.0
2019-10-25 14:30:00,129.91,129.92,129.85,129.86,20595.0,115.0511,115.06,114.998,115.0068,20595.0
2019-10-25 14:35:00,129.85,129.88,129.84,129.86,37981.0,114.998,115.0245,114.9891,115.0068,37981.0
2019-10-25 14:40:00,129.88,129.93,129.87,129.91,2069.0,115.0245,115.0688,115.0157,115.0511,2069.0
2019-10-25 14:45:00,129.92,129.95,129.91,129.94,2472.0,115.06,115.0865,115.0511,115.0777,2472.0
2019-10-25 14:50:00,129.95,129.95,129.93,129.95,4614.0,115.0865,115.0865,115.0688,115.0865,4614.0
2019-10-25 14:55:00,129.94,130.0,129.94,129.97,4118.0,115.0777,115.1308,115.0777,115.1042,4118.0
2019-10-25 15:00:00,129.96,129.97,129.94,129.96,9309.0,115.0954,115.1042,115.0777,115.0954,9309.0
2019-10-25 15:05:00,129.96,129.97,129.9,129.92,5979.0,115.0954,115.1042,115.0422,115.06,5979.0
2019-10-25 15:10:00,129.91,130.0,129.91,129.99,5152.0,115.0511,115.1308,115.0511,115.1219,5152.0
2019-10-25 15:15:00,130.0,130.0,129.97,129.97,7802.0,115.1308,115.1308,115.1042,115.1042,7802.0
2019-10-25 15:20:00,129.98,130.02,129.98,130.01,6313.0,115.1131,115.1485,115.1131,115.1397,6313.0
2019-10-25 15:25:00,130.02,130.03,129.98,129.98,14281.0,115.1485,115.1574,115.1131,115.1131,14281.0
2019-10-25 15:30:00,129.98,130.03,129.97,130.02,5232.0,115.1131,115.1574,115.1042,115.1485,5232.0
2019-10-25 15:35:00,130.0,130.02,129.99,130.0,4470.0,115.1308,115.1485,115.1219,115.1308,4470.0
2019-10-25 15:40:00,130.01,130.01,129.97,130.0,10838.0,115.1397,115.1397,115.1042,115.1308,10838.0
2019-10-25 15:45:00,129.99,129.99,129.91,129.91,17259.0,115.1219,115.1219,115.0511,115.0511,17259.0
2019-10-25 15:50:00,129.92,129.97,129.84,129.86,104065.0,115.06,115.1042,114.9891,115.0068,104065.0
2019-10-25 15:55:00,129.87,129.97,129.86,129.87,26691.0,115.0157,115.1042,115.0068,115.0157,26691.0
2019-10-28 09:30:00,130.38,130.59,130.0,130.59,71713.0,115.4673,115.6533,115.1308,115.6533,71713.0
2019-10-28 09:35:00,130.61,130.73,130.59,130.73,10692.0,115.671,115.7773,115.6533,115.7773,10692.0
2019-10-28 09:40:00,130.74,130.75,130.66,130.7,14054.0,115.7862,115.795,115.7153,115.7507,14054.0
2019-10-28 09:45:00,130.69,130.78,130.69,130.75,23139.0,115.7419,115.8216,115.7419,115.795,23139.0
2019-10-28 09:50:00,130.74,130.82,130.72,130.8,11580.0,115.7862,115.857,115.7685,115.8393,11580.0
2019-10-28 09:55:00,130.8,130.81,130.67,130.69,8196.0,115.8393,115.8482,115.7242,115.7419,8196.0
2019-10-28 10:00:00,130.7,130.72,130.62,130.63,8724.0,115.7507,115.7685,115.6799,115.6887,8724.0
2019-10-28 10:05:00,130.62,130.65,130.62,130.63,1376.0,115.6799,115.7065,115.6799,115.6887,1376.0
2019-10-28 10:10:00,130.63,130.66,130.56,130.56,11949.0,115.6887,115.7153,115.6268,115.6268,11949.0
2019-10-28 10:15:00,130.56,130.6,130.56,130.57,13534.0,115.6268,115.6622,115.6268,115.6356,13534.0
2019-10-28 10:20:00,130.57,130.66,130.57,130.65,61871.0,115.6356,115.7153,115.6356,115.7065,61871.0
2019-10-28 10:25:00,130.65,130.66,130.62,130.64,13402.0,115.7065,115.7153,115.6799,115.6976,13402.0
2019-10-28 10:30:00,130.64,130.7,130.63,130.68,15360.0,115.6976,115.7507,115.6887,115.733,15360.0
2019-10-28 10:35:00,130.68,130.68,130.56,130.56,7370.0,115.733,115.733,115.6268,115.6268,7370.0
2019-10-28 10:40:00,130.57,130.63,130.54,130.63,15614.0,115.6356,115.6887,115.609,115.6887,15614.0
2019-10-28 10:45:00,130.61,130.61,130.56,130.57,4900.0,115.671,115.671,115.6268,115.6356,4900.0
2019-10-28 10:50:00,130.56,130.56,130.44,130.44,6148.0,115.6268,115.6268,115.5205,115.5205,6148.0
2019-10-28 10:55:00,130.44,130.52,130.43,130.46,14598.0,115.5205,115.5913,115.5116,115.5382,14598.0
2019-10-28 11:00:00,130.47,130.49,130.45,130.46,4826.0,115.547,115.5648,115.5293,115.5382,4826.0
2019-10-28 11:05:00,130.47,130.48,130.4,130.41,6728.0,115.547,115.5559,115.4851,115.4939,6728.0
2019-10-28 11:10:00,130.42,130.46,130.39,130.4,17351.0,115.5028,115.5382,115.4762,115.4851,17351.0
2019-10-28 11:15:00,130.39,130.39,130.35,130.36,7058.0,115.4762,115.4762,115.4408,115.4496,7058.0
2019-10-28 11:20:00,130.35,130.41,130.35,130.41,7163.0,115.4408,115.4939,115.4408,115.4939,7163.0
2019-10-28 11:25:00,130.4,130.4,130.37,130.38,8910.0,115.4851,115.4851,115.4585,115.4673,8910.0
2019-10-28 11:30:00,130.39,130.4,130.3,130.35,14371.0,115.4762,115.4851,115.3965,115.4408,14371.0
2019-10-28 11:35:00,130.35,130.42,130.35,130.37,15315.0,115.4408,115.5028,115.4408,115.4585,15315.0
2019-10-28 11:40:00,130.38,130.4,130.36,130.4,8227.0,115.4673,115.4851,115.4496,115.4851,8227.0
2019-10-28 11:45:00,130.41,130.43,130.38,130.43,4094.0,115.4939,115.5116,115.4673,115.5116,4094.0
2019-10-28 11:50:00,130.44,130.44,130.36,130.37,2071.0,115.5205,115.5205,115.4496,115.4585,2071.0
2019-10-28 11:55:00,130.36,130.37,130.32,130.37,13558.0,115.4496,115.4585,115.4142,115.4585,13558.0
2019-10-28 12:00:00,130.37,130.37,130.33,130.36,22295.0,115.4585,115.4585,115.4231,115.4496,22295.0
2019-10-28 12:05:00,130.36,130.37,130.35,130.37,2391.0,115.4496,115.4585,115.4408,115.4585,2391.0
2019-10-28 12:10:00,130.38,130.44,130.37,130.44,4478.0,115.4673,115.5205,115.4585,115.5205,4478.0
2019-10-28 12:15:00,130.43,130.44,130.42,130.44,2030.0,115.5116,115.5205,115.5028,115.5205,2030.0
2019-10-28 12:20:00,130.45,130.47,130.44,130.45,3827.0,115.5293,115.547,115.5205,115.5293,3827.0
2019-10-28 12:25:00,130.44,130.45,130.4,130.4,5961.0,115.5205,115.5293,115.4851,115.4851,5961.0
2019-10-28 12:30:00,130.37,130.38,130.28,130.28,2788.0,115.4585,115.4673,115.3788,115.3788,2788.0
2019-10-28 12:35:00,130.28,130.32,130.27,130.31,1532.0,115.3788,115.4142,115.3699,115.4053,1532.0
2019-10-28 12:40:00,130.31,130.34,130.31,130.34,335.0,115.4053,115.4319,115.4053,115.4319,335.0
2019-10-28 12:45:00,130.32,130.35,130.31,130.33,10991.0,115.4142,115.4408,115.4053,115.4231,10991.0
2019-10-28 12:50:00,130.33,130.34,130.3,130.32,21939.0,115.4231,115.4319,115.3965,115.4142,21939.0
2019-10-28 12:55:00,130.32,130.32,130.26,130.27,21640.0,115.4142,115.4142,115.3611,115.3699,21640.0
2019-10-28 13:00:00,130.28,130.32,130.26,130.32,8429.0,115.3788,115.4142,115.3611,115.4142,8429.0
2019-10-28 13:05:00,130.31,130.33,130.3,130.33,1705.0,115.4053,115.4231,115.3965,115.4231,1705.0
2019-10-28 13:10:00,130.32,130.33,130.3,130.3,2191.0,115.4142,115.4231,115.3965,115.3965,2191.0
2019-10-28 13:15:00,130.3,130.33,130.29,130.32,6215.0,115.3965,115.4231,115.3876,115.4142,6215.0
2019-10-28 13:20:00,130.34,130.34,130.28,130.3,13930.0,115.4319,115.4319,115.3788,115.3965,13930.0
2019-10-28 13:25:00,130.29,130.32,130.29,130.3,6553.0,115.3876,115.4142,115.3876,115.3965,6553.0
2019-10-28 13:30:00,130.31,130.32,130.28,130.28,8816.0,115.4053,115.4142,115.3788,115.3788,8816.0
2019-10-28 13:35:00,130.28,130.28,130.26,130.28,2345.0,115.3788,115.3788,115.3611,115.3788,2345.0
2019-10-28 13:40:00,130.28,130.3,130.27,130.29,11422.0,115.3788,115.3965,115.3699,115.3876,11422.0
2019-10-28 13:45:00,130.28,130.33,130.28,130.32,6415.0,115.3788,115.4231,115.3788,115.4142,6415.0
2019-10-28 13:50:00,130.32,130.35,130.32,130.34,4195.0,115.4142,115.4408,115.4142,115.4319,4195.0
2019-10-28 13:55:00,130.34,130.34,130.28,130.3,20454.0,115.4319,115.4319,115.3788,115.3965,20454.0
2019-10-28 14:00:00,130.34,130.38,130.34,130.35,14144.0,115.4319,115.4673,115.4319,115.4408,14144.0
2019-10-28 14:05:00,130.35,130.38,130.32,130.33,42776.0,115.4408,115.4673,115.4142,115.4231,42776.0
2019-10-28 14:10:00,130.33,130.35,130.33,130.34,5500.0,115.4231,115.4408,115.4231,115.4319,5500.0
2019-10-28 14:15:00,130.34,130.39,130.34,130.37,7188.0,115.4319,115.4762,115.4319,115.4585,7188.0
2019-10-28 14:20:00,130.37,130.38,130.35,130.35,11785.0,115.4585,115.4673,115.4408,115.4408,11785.0
2019-10-28 14:25:00,130.35,130.35,130.33,130.34,9930.0,115.4408,115.4408,115.4231,115.4319,9930.0
2019-10-28 14:30:00,130.34,130.35,130.31,130.33,13654.0,115.4319,115.4408,115.4053,115.4231,13654.0
2019-10-28 14:35:00,130.33,130.37,130.32,130.36,12876.0,115.4231,115.4585,115.4142,115.4496,12876.0
2019-10-28 14:40:00,130.37,130.38,130.35,130.38,9214.0,115.4585,115.4673,115.4408,115.4673,9214.0
2019-10-28 14:45:00,130.38,130.38,130.32,130.36,25786.0,115.4673,115.4673,115.4142,115.4496,25786.0
2019-10-28 14:50:00,130.36,130.37,130.34,130.37,6751.0,115.4496,115.4585,115.4319,115.4585,6751.0
2019-10-28 14:55:00,130.38,130.39,130.36,130.37,3373.0,115.4673,115.4762,115.4496,115.4585,3373.0
2019-10-28 15:00:00,130.37,130.38,130.34,130.36,9107.0,115.4585,115.4673,115.4319,115.4496,9107.0
2019-10-28 15:05:00,130.37,130.38,130.34,130.38,5556.0,115.4585,115.4673,115.4319,115.4673,5556.0
2019-10-28 15:10:00,130.4,130.43,130.39,130.42,10627.0,115.4851,115.5116,115.4762,115.5028,10627.0
2019-10-28 15:15:00,130.41,130.42,130.37,130.38,30218.0,115.4939,115.5028,115.4585,115.4673,30218.0
2019-10-28 15:20:00,130.37,130.41,130.36,130.39,4077.0,115.4585,115.4939,115.4496,115.4762,4077.0
2019-10-28 15:25:00,130.4,130.41,130.37,130.4,35006.0,115.4851,115.4939,115.4585,115.4851,35006.0
2019-10-28 15:30:00,130.4,130.4,130.37,130.39,6357.0,115.4851,115.4851,115.4585,115.4762,6357.0
2019-10-28 15:35:00,130.38,130.39,130.35,130.36,74493.0,115.4673,115.4762,115.4408,115.4496,74493.0
2019-10-28 15:40:00,130.35,130.36,130.32,130.33,9005.0,115.4408,115.4496,115.4142,115.4231,9005.0
2019-10-28 15:45:00,130.33,130.34,130.27,130.31,43369.0,115.4231,115.4319,115.3699,115.4053,43369.0
2019-10-28 15:50:00,130.32,130.33,130.27,130.27,40145.0,115.4142,115.4231,115.3699,115.3699,40145.0
2019-10-28 15:55:00,130.27,130.32,130.23,130.25,62669.0,115.3699,115.4142,115.3345,115.3522,62669.0
2019-10-29 09:30:00,130.05,130.1,129.99,130.06,32862.0,115.1751,115.2194,115.1219,115.1839,32862.0
2019-10-29 09:35:00,130.08,130.17,130.08,130.17,31805.0,115.2017,115.2814,115.2017,115.2814,31805.0
2019-10-29 09:40:00,130.21,130.26,130.16,130.26,11711.0,115.3168,115.3611,115.2725,115.3611,11711.0
2019-10-29 09:45:00,130.29,130.38,130.28,130.37,22339.0,115.3876,115.4673,115.3788,115.4585,22339.0
2019-10-29 09:50:00,130.43,130.45,130.39,130.4,5201.0,115.5116,115.5293,115.4762,115.4851,5201.0
2019-10-29 09:55:00,130.39,130.4,130.34,130.36,8023.0,115.4762,115.4851,115.4319,115.4496,8023.0
2019-10-29 10:00:00,130.4,130.41,130.35,130.4,5277.0,115.4851,115.4939,115.4408,115.4851,5277.0
2019-10-29 10:05:00,130.39,130.44,130.36,130.43,6427.0,115.4762,115.5205,115.4496,115.5116,6427.0
2019-10-29 10:10:00,130.45,130.5,130.44,130.47,3691.0,115.5293,115.5736,115.5205,115.547,3691.0
2019-10-29 10:15:00,130.47,130.5,130.47,130.48,4974.0,115.547,115.5736,115.547,115.5559,4974.0
2019-10-29 10:20:00,130.49,130.56,130.49,130.56,1602.0,115.5648,115.6268,115.5648,115.6268,1602.0
2019-10-29 10:25:00,130.57,130.58,130.53,130.54,16467.0,115.6356,115.6445,115.6002,115.609,16467.0
2019-10-29 10:30:00,130.55,130.62,130.55,130.61,24332.0,115.6179,115.6799,115.6179,115.671,24332.0
2019-10-29 10:35:00,130.61,130.63,130.6,130.63,3120.0,115.671,115.6887,115.6622,115.6887,3120.0
2019-10-29 10:40:00,130.64,130.68,130.6,130.67,3410.0,115.6976,115.733,115.6622,115.7242,3410.0
2019-10-29 10:45:00,130.67,130.77,130.67,130.72,20032.0,115.7242,115.8127,115.7242,115.7685,20032.0
2019-10-29 10:50:00,130.73,130.76,130.72,130.76,8531.0,115.7773,115.8039,115.7685,115.8039,8531.0
2019-10-29 10:55:00,130.76,130.77,130.75,130.76,4357.0,115.8039,115.8127,115.795,115.8039,4357.0
2019-10-29 11:00:00,130.78,130.81,130.77,130.78,3380.0,115.8216,115.8482,115.8127,115.8216,3380.0
2019-10-29 11:05:00,130.81,130.84,130.8,130.83,27182.0,115.8482,115.8747,115.8393,115.8659,27182.0
2019-10-29 11:10:00,130.83,130.84,130.73,130.73,6164.0,115.8659,115.8747,115.7773,115.7773,6164.0
2019-10-29 11:15:00,130.75,130.79,130.74,130.76,13402.0,115.795,115.8304,115.7862,115.8039,13402.0
2019-10-29 11:20:00,130.73,130.74,130.67,130.71,3380.0,115.7773,115.7862,115.7242,115.7596,3380.0
2019-10-29 11:25:00,130.69,130.78,130.69,130.77,10234.0,115.7419,115.8216,115.7419,115.8127,10234.0
2019-10-29 11:30:00,130.78,130.82,130.76,130.82,7706.0,115.8216,115.857,115.8039,115.857,7706.0
2019-10-29 11:35:00,130.82,130.82,130.74,130.76,5956.0,115.857,115.857,115.7862,115.8039,5956.0
2019-10-29 11:40:00,130.75,130.76,130.73,130.74,10110.0,115.795,115.8039,115.7773,115.7862,10110.0
2019-10-29 11:45:00,130.74,130.79,130.73,130.77,17016.0,115.7862,115.8304,115.7773,115.8127,17016.0
2019-10-29 11:50:00,130.77,130.8,130.75,130.78,22212.0,115.8127,115.8393,115.795,115.8216,22212.0
2019-10-29 11:55:00,130.78,130.79,130.51,130.58,19018.0,115.8216,115.8304,115.5825,115.6445,19018.0
2019-10-29 12:00:00,130.56,130.71,130.45,130.6,30822.0,115.6268,115.7596,115.5293,115.6622,30822.0
2019-10-29 12:05:00,130.58,130.69,130.58,130.68,25719.0,115.6445,115.7419,115.6445,115.733,25719.0
2019-10-29 12:10:00,130.65,130.72,130.65,130.67,3586.0,115.7065,115.7685,115.7065,115.7242,3586.0
2019-10-29 12:15:00,130.71,130.74,130.7,130.74,1534.0,115.7596,115.7862,115.7507,115.7862,1534.0
2019-10-29 12:20:00,130.72,130.75,130.7,130.72,2154.0,115.7685,115.795,115.7507,115.7685,2154.0
2019-10-29 12:25:00,130.75,130.78,130.75,130.78,600.0,115.795,115.8216,115.795,115.8216,600.0
2019-10-29 12:30:00,130.79,130.81,130.77,130.77,1378.0,115.8304,115.8482,115.8127,115.8127,1378.0
2019-10-29 12:35:00,130.77,130.78,130.76,130.77,7161.0,115.8127,115.8216,115.8039,115.8127,7161.0
2019-10-29 12:40:00,130.77,130.77,130.74,130.76,3454.0,115.8127,115.8127,115.7862,115.8039,3454.0
2019-10-29 12:45:00,130.78,130.82,130.77,130.78,3938.0,115.8216,115.857,115.8127,115.8216,3938.0
2019-10-29 12:50:00,130.78,130.8,130.76,130.77,20309.0,115.8216,115.8393,115.8039,115.8127,20309.0
2019-10-29 12:55:00,130.76,130.8,130.74,130.74,27707.0,115.8039,115.8393,115.7862,115.7862,27707.0
2019-10-29 13:00:00,130.77,130.79,130.75,130.76,10360.0,115.8127,115.8304,115.795,115.8039,10360.0
2019-10-29 13:05:00,130.76,130.77,130.74,130.75,4017.0,115.8039,115.8127,115.7862,115.795,4017.0
2019-10-29 13:10:00,130.78,130.79,130.74,130.75,8285.0,115.8216,115.8304,115.7862,115.795,8285.0
2019-10-29 13:15:00,130.75,130.77,130.73,130.74,2045.0,115.795,115.8127,115.7773,115.7862,2045.0
2019-10-29 13:20:00,130.76,130.77,130.74,130.74,4999.0,115.8039,115.8127,115.7862,115.7862,4999.0
2019-10-29 13:25:00,130.75,130.76,130.74,130.75,17369.0,115.795,115.8039,115.7862,115.795,17369.0
2019-10-29 13:30:00,130.74,130.79,130.74,130.77,43815.0,115.7862,115.8304,115.7862,115.8127,43815.0
2019-10-29 13:35:00,130.78,130.82,130.77,130.81,14608.0,115.8216,115.857,115.8127,115.8482,14608.0
2019-10-29 13:40:00,130.81,130.81,130.79,130.79,3270.0,115.8482,115.8482,115.8304,115.8304,3270.0
2019-10-29 13:45:00,130.8,130.81,130.78,130.79,4640.0,115.8393,115.8482,115.8216,115.8304,4640.0
2019-10-29 13:50:00,130.79,130.82,130.78,130.82,12638.0,115.8304,115.857,115.8216,115.857,12638.0
2019-10-29 13:55:00,130.81,130.83,130.8,130.81,8523.0,115.8482,115.8659,115.8393,115.8482,8523.0
2019-10-29 14:00:00,130.8,130.8,130.68,130.69,16502.0,115.8393,115.8393,115.733,115.7419,16502.0
2019-10-29 14:05:00,130.69,130.7,130.68,130.68,23791.0,115.7419,115.7507,115.733,115.733,23791.0
2019-10-29 14:10:00,130.68,130.69,130.66,130.66,24644.0,115.733,115.7419,115.7153,115.7153,24644.0
2019-10-29 14:15:00,130.66,130.67,130.65,130.67,23163.0,115.7153,115.7242,115.7065,115.7242,23163.0
2019-10-29 14:20:00,130.67,130.68,130.65,130.65,16147.0,115.7242,115.733,115.7065,115.7065,16147.0
2019-10-29 14:25:00,130.66,130.66,130.62,130.65,9291.0,115.7153,115.7153,115.6799,115.7065,9291.0
2019-10-29 14:30:00,130.65,130.67,130.64,130.64,4076.0,115.7065,115.7242,115.6976,115.6976,4076.0
2019-10-29 14:35:00,130.65,130.66,130.61,130.65,26897.0,115.7065,115.7153,115.671,115.7065,26897.0
2019-10-29 14:40:00,130.62,130.62,130.57,130.58,13182.0,115.6799,115.6799,115.6356,115.6445,13182.0
2019-10-29 14:45:00,130.58,130.59,130.55,130.57,3581.0,115.6445,115.6533,115.6179,115.6356,3581.0
2019-10-29 14:50:00,130.57,130.57,130.51,130.52,4976.0,115.6356,115.6356,115.5825,115.5913,4976.0
2019-10-29 14:55:00,130.5,130.52,130.46,130.46,9192.0,115.5736,115.5913,115.5382,115.5382,9192.0
2019-10-29 15:00:00,130.46,130.53,130.45,130.52,25499.0,115.5382,115.6002,115.5293,115.5913,25499.0
2019-10-29 15:05:00,130.53,130.54,130.49,130.51,9985.0,115.6002,115.609,115.5648,115.5825,9985.0
2019-10-29 15:10:00,130.51,130.55,130.51,130.53,13749.0,115.5825,115.6179,115.5825,115.6002,13749.0
2019-10-29 15:15:00,130.53,130.55,130.5,130.54,48325.0,115.6002,115.6179,115.5736,115.609,48325.0
2019-10-29 15:20:00,130.55,130.56,130.53,130.54,26540.0,115.6179,115.6268,115.6002,115.609,26540.0
2019-10-29 15:25:00,130.53,130.57,130.51,130.52,6588.0,115.6002,115.6356,115.5825,115.5913,6588.0
2019-10-29 15:30:00,130.52,130.55,130.46,130.47,72777.0,115.5913,115.6179,115.5382,115.547,72777.0
2019-10-29 15:35:00,130.46,130.49,130.43,130.44,79023.0,115.5382,115.5648,115.5116,115.5205,79023.0
2019-10-29 15:40:00,130.44,130.47,130.41,130.45,68439.0,115.5205,115.547,115.4939,115.5293,68439.0
2019-10-29 15:45:00,130.45,130.46,130.38,130.4,90532.0,115.5293,115.5382,115.4673,115.4851,90532.0
2019-10-29 15:50:00,130.41,130.53,130.41,130.48,260739.0,115.4939,115.6002,115.4939,115.5559,260739.0
2019-10-29 15:55:00,130.49,130.58,130.47,130.55,173658.0,115.5648,115.6445,115.547,115.6179,173658.0
2019-10-30 09:30:00,130.75,130.75,130.5,130.5,22963.0,115.795,115.795,115.5736,115.5736,22963.0
2019-10-30 09:35:00,130.48,130.57,130.38,130.44,11626.0,115.5559,115.6356,115.4673,115.5205,11626.0
2019-10-30 09:40:00,130.42,130.54,130.39,130.52,15726.0,115.5028,115.609,115.4762,115.5913,15726.0
2019-10-30 09:45:00,130.46,130.47,130.42,130.43,11325.0,115.5382,115.547,115.5028,115.5116,11325.0
2019-10-30 09:50:00,130.44,130.45,130.34,130.37,8271.0,115.5205,115.5293,115.4319,115.4585,8271.0
2019-10-30 09:55:00,130.34,130.38,130.33,130.36,5797.0,115.4319,115.4673,115.4231,115.4496,5797.0
2019-10-30 10:00:00,130.33,130.34,129.96,130.22,83551.0,115.4231,115.4319,115.0954,115.3256,83551.0
2019-10-30 10:05:00,130.23,130.3,130.19,130.3,15130.0,115.3345,115.3965,115.2991,115.3965,15130.0
2019-10-30 10:10:00,130.32,130.36,130.3,130.32,4462.0,115.4142,115.4496,115.3965,115.4142,4462.0
2019-10-30 10:15:00,130.34,130.35,130.29,130.31,8008.0,115.4319,115.4408,115.3876,115.4053,8008.0
2019-10-30 10:20:00,130.33,130.35,130.27,130.29,10541.0,115.4231,115.4408,115.3699,115.3876,10541.0
2019-10-30 10:25:00,130.28,130.33,130.23,130.3,2811.0,115.3788,115.4231,115.3345,115.3965,2811.0
2019-10-30 10:30:00,130.27,130.27,130.21,130.23,1340.0,115.3699,115.3699,115.3168,115.3345,1340.0
2019-10-30 10:35:00,130.26,130.31,130.25,130.25,700.0,115.3611,115.4053,115.3522,115.3522,700.0
2019-10-30 10:40:00,130.27,130.3,130.25,130.27,1961.0,115.3699,115.3965,115.3522,115.3699,1961.0
2019-10-30 10:45:00,130.25,130.32,130.25,130.28,20430.0,115.3522,115.4142,115.3522,115.3788,20430.0
2019-10-30 10:50:00,130.26,130.32,130.26,130.28,5622.0,115.3611,115.4142,115.3611,115.3788,5622.0
2019-10-30 10:55:00,130.3,130.32,130.29,130.3,8627.0,115.3965,115.4142,115.3876,115.3965,8627.0
2019-10-30 11:00:00,130.3,130.33,130.3,130.33,4598.0,115.3965,115.4231,115.3965,115.4231,4598.0
2019-10-30 11:05:00,130.34,130.35,130.29,130.33,6371.0,115.4319,115.4408,115.3876,115.4231,6371.0
2019-10-30 11:10:00,130.3,130.34,130.26,130.26,1587.0,115.3965,115.4319,115.3611,115.3611,1587.0
2019-10-30 11:15:00,130.25,130.29,130.25,130.26,6765.0,115.3522,115.3876,115.3522,115.3611,6765.0
2019-10-30 11:20:00,130.26,130.26,130.18,130.18,3550.0,115.3611,115.3611,115.2902,115.2902,3550.0
2019-10-30 11:25:00,130.16,130.21,130.15,130.21,7977.0,115.2725,115.3168,115.2636,115.3168,7977.0
2019-10-30 11:30:00,130.21,130.21,130.18,130.18,2002.0,115.3168,115.3168,115.2902,115.2902,2002.0
2019-10-30 11:35:00,130.21,130.25,130.19,130.22,2040.0,115.3168,115.3522,115.2991,115.3256,2040.0
2019-10-30 11:40:00,130.21,130.21,130.14,130.14,1880.0,115.3168,115.3168,115.2548,115.2548,1880.0
2019-10-30 11:45:00,130.12,130.2,130.12,130.2,3977.0,115.2371,115.3079,115.2371,115.3079,3977.0
2019-10-30 11:50:00,130.2,130.2,130.15,130.17,10422.0,115.3079,115.3079,115.2636,115.2814,10422.0
2019-10-30 11:55:00,130.2,130.22,130.17,130.22,1791.0,115.3079,115.3256,115.2814,115.3256,1791.0
2019-10-30 12:00:00,130.21,130.26,130.21,130.25,4150.0,115.3168,115.3611,115.3168,115.3522,4150.0
2019-10-30 12:05:00,130.26,130.32,130.26,130.29,24814.0,115.3611,115.4142,115.3611,115.3876,24814.0
2019-10-30 12:10:00,130.3,130.33,130.3,130.31,10365.0,115.3965,115.4231,115.3965,115.4053,10365.0
2019-10-30 12:15:00,130.28,130.3,130.27,130.3,2360.0,115.3788,115.3965,115.3699,115.3965,2360.0
2019-10-30 12:20:00,130.31,130.35,130.3,130.34,7515.0,115.4053,115.4408,115.3965,115.4319,7515.0
2019-10-30 12:25:00,130.34,130.37,130.32,130.35,5332.0,115.4319,115.4585,115.4142,115.4408,5332.0
2019-10-30 12:30:00,130.36,130.41,130.36,130.38,4391.0,115.4496,115.4939,115.4496,115.4673,4391.0
2019-10-30 12:35:00,130.37,130.38,130.32,130.35,4967.0,115.4585,115.4673,115.4142,115.4408,4967.0
2019-10-30 12:40:00,130.32,130.37,130.32,130.34,772.0,115.4142,115.4585,115.4142,115.4319,772.0
2019-10-30 12:45:00,130.36,130.36,130.32,130.34,2772.0,115.4496,115.4496,115.4142,115.4319,2772.0
2019-10-30 12:50:00,130.35,130.35,130.34,130.34,600.0,115.4408,115.4408,115.4319,115.4319,600.0
2019-10-30 12:55:00,130.33,130.34,130.31,130.32,1432.0,115.4231,115.4319,115.4053,115.4142,1432.0
2019-10-30 13:00:00,130.33,130.38,130.31,130.35,2195.0,115.4231,115.4673,115.4053,115.4408,2195.0
2019-10-30 13:05:00,130.37,130.38,130.35,130.35,2467.0,115.4585,115.4673,115.4408,115.4408,2467.0
2019-10-30 13:10:00,130.31,130.31,130.3,130.31,479.0,115.4053,115.4053,115.3965,115.4053,479.0
2019-10-30 13:15:00,130.3,130.3,130.27,130.28,2843.0,115.3965,115.3965,115.3699,115.3788,2843.0
2019-10-30 13:20:00,130.26,130.3,130.25,130.28,7876.0,115.3611,115.3965,115.3522,115.3788,7876.0
2019-10-30 13:25:00,130.29,130.3,130.27,130.28,7010.0,115.3876,115.3965,115.3699,115.3788,7010.0
2019-10-30 13:30:00,130.29,130.3,130.25,130.3,10722.0,115.3876,115.3965,115.3522,115.3965,10722.0
2019-10-30 13:35:00,130.29,130.3,130.26,130.28,10946.0,115.3876,115.3965,115.3611,115.3788,10946.0
2019-10-30 13:40:00,130.28,130.28,130.24,130.25,3382.0,115.3788,115.3788,115.3434,115.3522,3382.0
2019-10-30 13:45:00,130.22,130.31,130.16,130.17,67131.0,115.3256,115.4053,115.2725,115.2814,67131.0
2019-10-30 13:50:00,130.19,130.21,130.18,130.18,2463.0,115.2991,115.3168,115.2902,115.2902,2463.0
2019-10-30 13:55:00,130.18,130.2,130.14,130.14,20798.0,115.2902,115.3079,115.2548,115.2548,20798.0
2019-10-30 14:00:00,130.13,130.24,130.06,130.18,6483.0,115.2459,115.3434,115.1839,115.2902,6483.0
2019-10-30 14:05:00,130.18,130.18,130.09,130.15,4753.0,115.2902,115.2902,115.2105,115.2636,4753.0
2019-10-30 14:10:00,130.16,130.25,130.15,130.24,6491.0,115.2725,115.3522,115.2636,115.3434,6491.0
2019-10-30 14:15:00,130.25,130.36,130.25,130.26,9470.0,115.3522,115.4496,115.3522,115.3611,9470.0
2019-10-30 14:20:00,130.3,130.33,130.27,130.27,2303.0,115.3965,115.4231,115.3699,115.3699,2303.0
2019-10-30 14:25:00,130.27,130.31,130.25,130.28,4667.0,115.3699,115.4053,115.3522,115.3788,4667.0
2019-10-30 14:30:00,130.31,130.31,130.13,130.14,6912.0,115.4053,115.4053,115.2459,115.2548,6912.0
2019-10-30 14:35:00,130.15,130.24,130.1,130.1,20310.0,115.2636,115.3434,115.2194,115.2194,20310.0
2019-10-30 14:40:00,130.14,130.28,130.11,130.26,303198.0,115.2548,115.3788,115.2282,115.3611,303198.0
2019-10-30 14:45:00,130.27,130.33,130.26,130.31,2897.0,115.3699,115.4231,115.3611,115.4053,2897.0
2019-10-30 14:50:00,130.34,130.5,130.34,130.45,15611.0,115.4319,115.5736,115.4319,115.5293,15611.0
2019-10-30 14:55:00,130.49,130.57,130.49,130.53,3661.0,115.5648,115.6356,115.5648,115.6002,3661.0
2019-10-30 15:00:00,130.51,130.59,130.51,130.56,7069.0,115.5825,115.6533,115.5825,115.6268,7069.0
2019-10-30 15:05:00,130.58,130.6,130.55,130.55,2167.0,115.6445,115.6622,115.6179,115.6179,2167.0
2019-10-30 15:10:00,130.56,130.59,130.55,130.55,1985.0,115.6268,115.6533,115.6179,115.6179,1985.0
2019-10-30 15:15:00,130.55,130.59,130.54,130.56,4890.0,115.6179,115.6533,115.609,115.6268,4890.0
2019-10-30 15:20:00,130.57,130.77,130.57,130.73,41069.0,115.6356,115.8127,115.6356,115.7773,41069.0
2019-10-30 15:25:00,130.73,130.74,130.61,130.64,3828.0,115.7773,115.7862,115.671,115.6976,3828.0
2019-10-30 15:30:00,130.67,130.67,130.61,130.61,9547.0,115.7242,115.7242,115.671,115.671,9547.0
2019-10-30 15:35:00,130.62,130.63,130.56,130.57,18275.0,115.6799,115.6887,115.6268,115.6356,18275.0
2019-10-30 15:40:00,130.58,130.61,130.55,130.57,8657.0,115.6445,115.671,115.6179,115.6356,8657.0
2019-10-30 15:45:00,130.56,130.57,130.5,130.5,25079.0,115.6268,115.6356,115.5736,115.5736,25079.0
2019-10-30 15:50:00,130.51,130.65,130.51,130.65,29781.0,115.5825,115.7065,115.5825,115.7065,29781.0
2019-10-30 15:55:00,130.63,130.66,130.52,130.64,130960.0,115.6887,115.7153,115.5913,115.6976,130960.0
2019-10-31 09:30:00,130.46,130.46,130.15,130.25,47162.0,115.5382,115.5382,115.2636,115.3522,47162.0
2019-10-31 09:35:00,130.27,130.27,130.09,130.15,22052.0,115.3699,115.3699,115.2105,115.2636,22052.0
2019-10-31 09:40:00,130.16,130.2,130.04,130.1,14649.0,115.2725,115.3079,115.1662,115.2194,14649.0
2019-10-31 09:45:00,130.1,130.13,130.05,130.06,17005.0,115.2194,115.2459,115.1751,115.1839,17005.0
2019-10-31 09:50:00,130.01,130.03,129.99,130.0,4620.0,115.1397,115.1574,115.1219,115.1308,4620.0
2019-10-31 09:55:00,129.97,129.99,129.92,129.94,27775.0,115.1042,115.1219,115.06,115.0777,27775.0
2019-10-31 10:00:00,129.9,129.9,129.74,129.74,13813.0,115.0422,115.0422,114.9005,114.9005,13813.0
2019-10-31 10:05:00,129.77,129.8,129.76,129.77,6211.0,114.9271,114.9537,114.9183,114.9271,6211.0
2019-10-31 10:10:00,129.75,129.75,129.6,129.6,24532.0,114.9094,114.9094,114.7766,114.7766,24532.0
2019-10-31 10:15:00,129.59,129.73,129.59,129.71,4041.0,114.7677,114.8917,114.7677,114.874,4041.0
2019-10-31 10:20:00,129.69,129.69,129.49,129.49,24208.0,114.8563,114.8563,114.6791,114.6791,24208.0
2019-10-31 10:25:00,129.51,129.58,129.51,129.54,5169.0,114.6968,114.7588,114.6968,114.7234,5169.0
2019-10-31 10:30:00,129.47,129.47,129.36,129.37,9150.0,114.6614,114.6614,114.564,114.5729,9150.0
2019-10-31 10:35:00,129.34,129.43,129.31,129.42,16839.0,114.5463,114.626,114.5197,114.6171,16839.0
2019-10-31 10:40:00,129.42,129.51,129.41,129.51,10224.0,114.6171,114.6968,114.6083,114.6968,10224.0
2019-10-31 10:45:00,129.49,129.58,129.48,129.57,3082.0,114.6791,114.7588,114.6703,114.75,3082.0
2019-10-31 10:50:00,129.55,129.64,129.55,129.64,18326.0,114.7323,114.812,114.7323,114.812,18326.0
2019-10-31 10:55:00,129.63,129.72,129.63,129.72,3241.0,114.8031,114.8828,114.8031,114.8828,3241.0
2019-10-31 11:00:00,129.74,129.75,129.71,129.72,8922.0,114.9005,114.9094,114.874,114.8828,8922.0
2019-10-31 11:05:00,129.72,129.76,129.71,129.74,14910.0,114.8828,114.9183,114.874,114.9005,14910.0
2019-10-31 11:10:00,129.76,129.76,129.7,129.71,1790.0,114.9183,114.9183,114.8651,114.874,1790.0
2019-10-31 11:15:00,129.7,129.72,129.61,129.61,3623.0,114.8651,114.8828,114.7854,114.7854,3623.0
2019-10-31 11:20:00,129.57,129.65,129.57,129.65,2343.0,114.75,114.8208,114.75,114.8208,2343.0
2019-10-31 11:25:00,129.66,129.68,129.56,129.58,3870.0,114.8297,114.8474,114.7411,114.7588,3870.0
2019-10-31 11:30:00,129.58,129.67,129.53,129.53,9577.0,114.7588,114.8385,114.7146,114.7146,9577.0
2019-10-31 11:35:00,129.51,129.57,129.5,129.57,6280.0,114.6968,114.75,114.688,114.75,6280.0
2019-10-31 11:40:00,129.61,129.69,129.61,129.63,10901.0,114.7854,114.8563,114.7854,114.8031,10901.0
2019-10-31 11:45:00,129.61,129.67,129.61,129.67,12725.0,114.7854,114.8385,114.7854,114.8385,12725.0
2019-10-31 11:50:00,129.69,129.73,129.67,129.73,3731.0,114.8563,114.8917,114.8385,114.8917,3731.0
2019-10-31 11:55:00,129.73,129.74,129.71,129.71,28617.0,114.8917,114.9005,114.874,114.874,28617.0
2019-10-31 12:00:00,129.7,129.72,129.53,129.55,3574.0,114.8651,114.8828,114.7146,114.7323,3574.0
2019-10-31 12:05:00,129.53,129.55,129.46,129.54,9864.0,114.7146,114.7323,114.6526,114.7234,9864.0
2019-10-31 12:10:00,129.53,129.58,129.5,129.58,18976.0,114.7146,114.7588,114.688,114.7588,18976.0
2019-10-31 12:15:00,129.56,129.57,129.5,129.5,13388.0,114.7411,114.75,114.688,114.688,13388.0
2019-10-31 12:20:00,129.5,129.54,129.45,129.46,12114.0,114.688,114.7234,114.6437,114.6526,12114.0
2019-10-31 12:25:00,129.47,129.56,129.47,129.55,12605.0,114.6614,114.7411,114.6614,114.7323,12605.0
2019-10-31 12:30:00,129.54,129.55,129.48,129.52,7377.0,114.7234,114.7323,114.6703,114.7057,7377.0
2019-10-31 12:35:00,129.5,129.53,129.44,129.47,16289.0,114.688,114.7146,114.6349,114.6614,16289.0
2019-10-31 12:40:00,129.47,129.48,129.41,129.44,12114.0,114.6614,114.6703,114.6083,114.6349,12114.0
2019-10-31 12:45:00,129.42,129.42,129.37,129.39,2526.0,114.6171,114.6171,114.5729,114.5906,2526.0
2019-10-31 12:50:00,129.38,129.43,129.35,129.41,16557.0,114.5817,114.626,114.5551,114.6083,16557.0
2019-10-31 12:55:00,129.43,129.49,129.42,129.49,4721.0,114.626,114.6791,114.6171,114.6791,4721.0
2019-10-31 13:00:00,129.49,129.55,129.44,129.53,16547.0,114.6791,114.7323,114.6349,114.7146,16547.0
2019-10-31 13:05:00,129.52,129.61,129.51,129.61,1669.0,114.7057,114.7854,114.6968,114.7854,1669.0
2019-10-31 13:10:00,129.59,129.62,129.52,129.61,26869.0,114.7677,114.7943,114.7057,114.7854,26869.0
2019-10-31 13:15:00,129.59,129.61,129.56,129.58,8187.0,114.7677,114.7854,114.7411,114.7588,8187.0
2019-10-31 13:20:00,129.59,129.62,129.57,129.57,8379.0,114.7677,114.7943,114.75,114.75,8379.0
2019-10-31 13:25:00,129.57,129.63,129.57,129.63,6038.0,114.75,114.8031,114.75,114.8031,6038.0
2019-10-31 13:30:00,129.63,129.68,129.62,129.68,9423.0,114.8031,114.8474,114.7943,114.8474,9423.0
2019-10-31 13:35:00,129.66,129.7,129.66,129.66,7989.0,114.8297,114.8651,114.8297,114.8297,7989.0
2019-10-31 13:40:00,129.62,129.65,129.6,129.61,3084.0,114.7943,114.8208,114.7766,114.7854,3084.0
2019-10-31 13:45:00,129.59,129.62,129.57,129.59,18321.0,114.7677,114.7943,114.75,114.7677,18321.0
2019-10-31 13:50:00,129.56,129.6,129.56,129.59,7621.0,114.7411,114.7766,114.7411,114.7677,7621.0
2019-10-31 13:55:00,129.59,129.62,129.59,129.6,11865.0,114.7677,114.7943,114.7677,114.7766,11865.0
2019-10-31 14:00:00,129.57,129.57,129.45,129.49,4978.0,114.75,114.75,114.6437,114.6791,4978.0
2019-10-31 14:05:00,129.49,129.56,129.49,129.56,11998.0,114.6791,114.7411,114.6791,114.7411,11998.0
2019-10-31 14:10:00,129.54,129.58,129.52,129.56,5403.0,114.7234,114.7588,114.7057,114.7411,5403.0
2019-10-31 14:15:00,129.53,129.53,129.49,129.52,8387.0,114.7146,114.7146,114.6791,114.7057,8387.0
2019-10-31 14:20:00,129.49,129.55,129.49,129.54,4464.0,114.6791,114.7323,114.6791,114.7234,4464.0
2019-10-31 14:25:00,129.53,129.61,129.52,129.59,21910.0,114.7146,114.7854,114.7057,114.7677,21910.0
2019-10-31 14:30:00,129.58,129.63,129.57,129.59,2299.0,114.7588,114.8031,114.75,114.7677,2299.0
2019-10-31 14:35:00,129.6,129.62,129.58,129.58,2824.0,114.7766,114.7943,114.7588,114.7588,2824.0
2019-10-31 14:40:00,129.57,129.57,129.51,129.55,4675.0,114.75,114.75,114.6968,114.7323,4675.0
2019-10-31 14:45:00,129.52,129.54,129.47,129.53,7245.0,114.7057,114.7234,114.6614,114.7146,7245.0
2019-10-31 14:50:00,129.55,129.59,129.53,129.56,3496.0,114.7323,114.7677,114.7146,114.7411,3496.0
2019-10-31 14:55:00,129.58,129.62,129.57,129.61,38013.0,114.7588,114.7943,114.75,114.7854,38013.0
2019-10-31 15:00:00,129.62,129.63,129.57,129.63,20259.0,114.7943,114.8031,114.75,114.8031,20259.0
2019-10-31 15:05:00,129.65,129.68,129.63,129.67,5063.0,114.8208,114.8474,114.8031,114.8385,5063.0
2019-10-31 15:10:00,129.68,129.77,129.67,129.75,33733.0,114.8474,114.9271,114.8385,114.9094,33733.0
2019-10-31 15:15:00,129.76,129.79,129.74,129.78,20331.0,114.9183,114.9448,114.9005,114.936,20331.0
2019-10-31 15:20:00,129.77,129.78,129.71,129.72,4761.0,114.9271,114.936,114.874,114.8828,4761.0
2019-10-31 15:25:00,129.73,129.73,129.69,129.7,3400.0,114.8917,114.8917,114.8563,114.8651,3400.0
2019-10-31 15:30:00,129.7,129.94,129.69,129.91,35128.0,114.8651,115.0777,114.8563,115.0511,35128.0
2019-10-31 15:35:00,129.9,129.9,129.78,129.8,44973.0,115.0422,115.0422,114.936,114.9537,44973.0
2019-10-31 15:40:00,129.81,129.83,129.78,129.82,47051.0,114.9625,114.9802,114.936,114.9714,47051.0
2019-10-31 15:45:00,129.82,129.82,129.77,129.8,70940.0,114.9714,114.9714,114.9271,114.9537,70940.0
2019-10-31 15:50:00,129.79,129.88,129.72,129.85,66016.0,114.9448,115.0245,114.8828,114.998,66016.0
2019-10-31 15:55:00,129.84,130.13,129.81,130.07,161809.0,114.9891,115.2459,114.9625,115.1928,161809.0
2019-11-01 09:30:00,130.77,130.93,130.76,130.84,65811.0,115.8127,115.9544,115.8039,115.8747,65811.0
2019-11-01 09:35:00,130.87,130.91,130.84,130.91,369462.0,115.9013,115.9367,115.8747,115.9367,369462.0
2019-11-01 09:40:00,130.9,130.92,130.8,130.92,5907.0,115.9279,115.9456,115.8393,115.9456,5907.0
2019-11-01 09:45:00,130.93,130.98,130.92,130.97,14658.0,115.9544,115.9987,115.9456,115.9899,14658.0
2019-11-01 09:50:00,130.99,131.05,130.95,131.04,373590.0,116.0076,116.0607,115.9721,116.0519,373590.0
2019-11-01 09:55:00,131.06,131.06,130.99,131.05,3810.0,116.0696,116.0696,116.0076,116.0607,3810.0
2019-11-01 10:00:00,131.0,131.27,130.89,131.2,26619.0,116.0164,116.2555,115.919,116.1935,26619.0
2019-11-01 10:05:00,131.2,131.26,131.19,131.2,22066.0,116.1935,116.2467,116.1847,116.1935,22066.0
2019-11-01 10:10:00,131.22,131.27,131.2,131.26,24321.0,116.2113,116.2555,116.1935,116.2467,24321.0
2019-11-01 10:15:00,131.27,131.28,131.2,131.2,22436.0,116.2555,116.2644,116.1935,116.1935,22436.0
2019-11-01 10:20:00,131.22,131.22,131.18,131.22,14351.0,116.2113,116.2113,116.1758,116.2113,14351.0
2019-11-01 10:25:00,131.22,131.23,131.15,131.16,4791.0,116.2113,116.2201,116.1493,116.1581,4791.0
2019-11-01 10:30:00,131.2,131.26,131.2,131.25,3936.0,116.1935,116.2467,116.1935,116.2378,3936.0
2019-11-01 10:35:00,131.25,131.28,131.22,131.28,12151.0,116.2378,116.2644,116.2113,116.2644,12151.0
2019-11-01 10:40:00,131.28,131.33,131.25,131.31,27091.0,116.2644,116.3087,116.2378,116.291,27091.0
2019-11-01 10:45:00,131.29,131.3,131.26,131.28,17040.0,116.2733,116.2821,116.2467,116.2644,17040.0
2019-11-01 10:50:00,131.26,131.3,131.25,131.28,19941.0,116.2467,116.2821,116.2378,116.2644,19941.0
2019-11-01 10:55:00,131.32,131.32,131.28,131.3,22507.0,116.2998,116.2998,116.2644,116.2821,22507.0
2019-11-01 11:00:00,131.34,131.35,131.25,131.25,19040.0,116.3175,116.3264,116.2378,116.2378,19040.0
2019-11-01 11:05:00,131.29,131.31,131.26,131.31,17148.0,116.2733,116.291,116.2467,116.291,17148.0
2019-11-01 11:10:00,131.31,131.31,131.26,131.27,14509.0,116.291,116.291,116.2467,116.2555,14509.0
2019-11-01 11:15:00,131.27,131.29,131.25,131.26,22523.0,116.2555,116.2733,116.2378,116.2467,22523.0
2019-11-01 11:20:00,131.26,131.29,131.25,131.29,17724.0,116.2467,116.2733,116.2378,116.2733,17724.0
2019-11-01 11:25:00,131.28,131.3,131.21,131.25,21137.0,116.2644,116.2821,116.2024,116.2378,21137.0
2019-11-01 11:30:00,131.25,131.29,131.25,131.28,21096.0,116.2378,116.2733,116.2378,116.2644,21096.0
2019-11-01 11:35:00,131.26,131.3,131.26,131.3,20687.0,116.2467,116.2821,116.2467,116.2821,20687.0
2019-11-01 11:40:00,131.28,131.3,131.28,131.3,10299.0,116.2644,116.2821,116.2644,116.2821,10299.0
2019-11-01 11:45:00,131.3,131.31,131.28,131.3,14219.0,116.2821,116.291,116.2644,116.2821,14219.0
2019-11-01 11:50:00,131.3,131.32,131.29,131.31,18252.0,116.2821,116.2998,116.2733,116.291,18252.0
2019-11-01 11:55:00,131.31,131.34,131.3,131.3,14350.0,116.291,116.3175,116.2821,116.2821,14350.0
2019-11-01 12:00:00,131.32,131.33,131.28,131.3,15481.0,116.2998,116.3087,116.2644,116.2821,15481.0
2019-11-01 12:05:00,131.3,131.32,131.28,131.32,28391.0,116.2821,116.2998,116.2644,116.2998,28391.0
2019-11-01 12:10:00,131.29,131.29,131.22,131.22,18824.0,116.2733,116.2733,116.2113,116.2113,18824.0
2019-11-01 12:15:00,131.22,131.24,131.18,131.24,20813.0,116.2113,116.229,116.1758,116.229,20813.0
2019-11-01 12:20:00,131.25,131.28,131.23,131.25,15162.0,116.2378,116.2644,116.2201,116.2378,15162.0
2019-11-01 12:25:00,131.26,131.27,131.23,131.27,12546.0,116.2467,116.2555,116.2201,116.2555,12546.0
2019-11-01 12:30:00,131.29,131.31,131.26,131.31,18136.0,116.2733,116.291,116.2467,116.291,18136.0
2019-11-01 12:35:00,131.3,131.35,131.29,131.34,19229.0,116.2821,116.3264,116.2733,116.3175,19229.0
2019-11-01 12:40:00,131.34,131.36,131.32,131.34,23558.0,116.3175,116.3352,116.2998,116.3175,23558.0
2019-11-01 12:45:00,131.33,131.34,131.3,131.32,15678.0,116.3087,116.3175,116.2821,116.2998,15678.0
2019-11-01 12:50:00,131.32,131.34,131.3,131.31,20072.0,116.2998,116.3175,116.2821,116.291,20072.0
2019-11-01 12:55:00,131.3,131.34,131.28,131.28,22081.0,116.2821,116.3175,116.2644,116.2644,22081.0
2019-11-01 13:00:00,131.29,131.33,131.29,131.33,11204.0,116.2733,116.3087,116.2733,116.3087,11204.0
2019-11-01 13:05:00,131.33,131.35,131.32,131.33,20268.0,116.3087,116.3264,116.2998,116.3087,20268.0
2019-11-01 13:10:00,131.34,131.41,131.33,131.41,13666.0,116.3175,116.3795,116.3087,116.3795,13666.0
2019-11-01 13:15:00,131.42,131.45,131.4,131.4,18802.0,116.3884,116.415,116.3707,116.3707,18802.0
2019-11-01 13:20:00,131.41,131.46,131.41,131.44,31334.0,116.3795,116.4238,116.3795,116.4061,31334.0
2019-11-01 13:25:00,131.44,131.47,131.43,131.47,37700.0,116.4061,116.4327,116.3972,116.4327,37700.0
2019-11-01 13:30:00,131.45,131.47,131.43,131.44,23745.0,116.415,116.4327,116.3972,116.4061,23745.0
2019-11-01 13:35:00,131.43,131.51,131.43,131.49,33314.0,116.3972,116.4681,116.3972,116.4504,33314.0
2019-11-01 13:40:00,131.5,131.52,131.49,131.5,17154.0,116.4592,116.4769,116.4504,116.4592,17154.0
2019-11-01 13:45:00,131.52,131.58,131.51,131.55,18055.0,116.4769,116.5301,116.4681,116.5035,18055.0
2019-11-01 13:50:00,131.56,131.57,131.52,131.54,17612.0,116.5124,116.5212,116.4769,116.4947,17612.0
2019-11-01 13:55:00,131.53,131.54,131.51,131.54,16942.0,116.4858,116.4947,116.4681,116.4947,16942.0
2019-11-01 14:00:00,131.54,131.56,131.5,131.52,26359.0,116.4947,116.5124,116.4592,116.4769,26359.0
2019-11-01 14:05:00,131.52,131.52,131.47,131.48,18342.0,116.4769,116.4769,116.4327,116.4415,18342.0
2019-11-01 14:10:00,131.5,131.52,131.48,131.52,27118.0,116.4592,116.4769,116.4415,116.4769,27118.0
2019-11-01 14:15:00,131.53,131.53,131.48,131.48,24450.0,116.4858,116.4858,116.4415,116.4415,24450.0
2019-11-01 14:20:00,131.49,131.52,131.45,131.45,17818.0,116.4504,116.4769,116.415,116.415,17818.0
2019-11-01 14:25:00,131.44,131.51,131.44,131.5,38501.0,116.4061,116.4681,116.4061,116.4592,38501.0
2019-11-01 14:30:00,131.5,131.53,131.49,131.51,19627.0,116.4592,116.4858,116.4504,116.4681,19627.0
2019-11-01 14:35:00,131.52,131.53,131.49,131.49,21485.0,116.4769,116.4858,116.4504,116.4504,21485.0
2019-11-01 14:40:00,131.49,131.51,131.47,131.48,19740.0,116.4504,116.4681,116.4327,116.4415,19740.0
2019-11-01 14:45:00,131.49,131.5,131.47,131.49,17999.0,116.4504,116.4592,116.4327,116.4504,17999.0
2019-11-01 14:50:00,131.47,131.5,131.44,131.44,16794.0,116.4327,116.4592,116.4061,116.4061,16794.0
2019-11-01 14:55:00,131.45,131.52,131.45,131.49,33515.0,116.415,116.4769,116.415,116.4504,33515.0
2019-11-01 15:00:00,131.49,131.5,131.46,131.46,33862.0,116.4504,116.4592,116.4238,116.4238,33862.0
2019-11-01 15:05:00,131.46,131.48,131.45,131.46,19853.0,116.4238,116.4415,116.415,116.4238,19853.0
2019-11-01 15:10:00,131.44,131.5,131.44,131.5,43068.0,116.4061,116.4592,116.4061,116.4592,43068.0
2019-11-01 15:15:00,131.5,131.53,131.47,131.5,56287.0,116.4592,116.4858,116.4327,116.4592,56287.0
2019-11-01 15:20:00,131.5,131.5,131.39,131.39,40409.0,116.4592,116.4592,116.3618,116.3618,40409.0
2019-11-01 15:25:00,131.39,131.47,131.38,131.45,26220.0,116.3618,116.4327,116.353,116.415,26220.0
2019-11-01 15:30:00,131.46,131.52,131.4,131.5,225265.0,116.4238,116.4769,116.3707,116.4592,225265.0
2019-11-01 15:35:00,131.5,131.54,131.49,131.53,99369.0,116.4592,116.4947,116.4504,116.4858,99369.0
2019-11-01 15:40:00,131.53,131.55,131.5,131.51,33170.0,116.4858,116.5035,116.4592,116.4681,33170.0
2019-11-01 15:45:00,131.5,131.51,131.36,131.39,178009.0,116.4592,116.4681,116.3352,116.3618,178009.0
2019-11-01 15:50:00,131.39,131.46,131.36,131.46,54992.0,116.3618,116.4238,116.3352,116.4238,54992.0
2019-11-01 15:55:00,131.46,131.55,131.41,131.55,165214.0,116.4238,116.5035,116.3795,116.5035,165214.0
2019-11-04 09:30:00,132.37,132.42,131.98,132.34,79772.0,117.2297,117.274,116.8843,117.2032,79772.0
2019-11-04 09:35:00,132.34,132.35,132.28,132.29,9849.0,117.2032,117.212,117.15,117.1589,9849.0
2019-11-04 09:40:00,132.28,132.41,132.28,132.35,10715.0,117.15,117.2652,117.15,117.212,10715.0
2019-11-04 09:45:00,132.34,132.34,132.24,132.33,3299.0,117.2032,117.2032,117.1146,117.1943,3299.0
2019-11-04 09:50:00,132.33,132.33,132.26,132.28,5069.0,117.1943,117.1943,117.1323,117.15,5069.0
2019-11-04 09:55:00,132.3,132.31,132.27,132.29,10747.0,117.1677,117.1766,117.1412,117.1589,10747.0
2019-11-04 10:00:00,132.28,132.3,132.18,132.21,29488.0,117.15,117.1677,117.0615,117.088,29488.0
2019-11-04 10:05:00,132.2,132.26,132.18,132.24,22948.0,117.0792,117.1323,117.0615,117.1146,22948.0
2019-11-04 10:10:00,132.25,132.28,132.2,132.21,15299.0,117.1235,117.15,117.0792,117.088,15299.0
2019-11-04 10:15:00,132.22,132.26,132.18,132.26,21269.0,117.0969,117.1323,117.0615,117.1323,21269.0
2019-11-04 10:20:00,132.26,132.32,132.25,132.29,8773.0,117.1323,117.1854,117.1235,117.1589,8773.0
2019-11-04 10:25:00,132.28,132.37,132.27,132.36,23538.0,117.15,117.2297,117.1412,117.2209,23538.0
2019-11-04 10:30:00,132.37,132.4,132.35,132.37,13530.0,117.2297,117.2563,117.212,117.2297,13530.0
2019-11-04 10:35:00,132.37,132.37,132.33,132.33,15454.0,117.2297,117.2297,117.1943,117.1943,15454.0
2019-11-04 10:40:00,132.32,132.38,132.32,132.36,4819.0,117.1854,117.2386,117.1854,117.2209,4819.0
2019-11-04 10:45:00,132.36,132.36,132.32,132.34,19556.0,117.2209,117.2209,117.1854,117.2032,19556.0
2019-11-04 10:50:00,132.34,132.34,132.28,132.28,5877.0,117.2032,117.2032,117.15,117.15,5877.0
2019-11-04 10:55:00,132.27,132.36,132.27,132.35,5832.0,117.1412,117.2209,117.1412,117.212,5832.0
2019-11-04 11:00:00,132.36,132.44,132.34,132.43,25800.0,117.2209,117.2917,117.2032,117.2829,25800.0
2019-11-04 11:05:00,132.44,132.45,132.43,132.45,33173.0,117.2917,117.3006,117.2829,117.3006,33173.0
2019-11-04 11:10:00,132.45,132.45,132.39,132.42,16812.0,117.3006,117.3006,117.2474,117.274,16812.0
2019-11-04 11:15:00,132.42,132.44,132.41,132.43,27358.0,117.274,117.2917,117.2652,117.2829,27358.0
2019-11-04 11:20:00,132.42,132.45,132.4,132.43,10334.0,117.274,117.3006,117.2563,117.2829,10334.0
2019-11-04 11:25:00,132.42,132.44,132.39,132.4,19078.0,117.274,117.2917,117.2474,117.2563,19078.0
2019-11-04 11:30:00,132.4,132.44,132.38,132.42,17069.0,117.2563,117.2917,117.2386,117.274,17069.0
2019-11-04 11:35:00,132.43,132.43,132.39,132.4,15608.0,117.2829,117.2829,117.2474,117.2563,15608.0
2019-11-04 11:40:00,132.4,132.41,132.37,132.37,5597.0,117.2563,117.2652,117.2297,117.2297,5597.0
2019-11-04 11:45:00,132.37,132.39,132.36,132.39,3843.0,117.2297,117.2474,117.2209,117.2474,3843.0
2019-11-04 11:50:00,132.4,132.44,132.38,132.42,9260.0,117.2563,117.2917,117.2386,117.274,9260.0
2019-11-04 11:55:00,132.42,132.43,132.35,132.35,4196.0,117.274,117.2829,117.212,117.212,4196.0
2019-11-04 12:00:00,132.35,132.36,132.3,132.36,5236.0,117.212,117.2209,117.1677,117.2209,5236.0
2019-11-04 12:05:00,132.37,132.4,132.36,132.38,12960.0,117.2297,117.2563,117.2209,117.2386,12960.0
2019-11-04 12:10:00,132.39,132.4,132.35,132.38,19952.0,117.2474,117.2563,117.212,117.2386,19952.0
2019-11-04 12:15:00,132.38,132.38,132.36,132.36,1824.0,117.2386,117.2386,117.2209,117.2209,1824.0
2019-11-04 12:20:00,132.37,132.38,132.35,132.36,20073.0,117.2297,117.2386,117.212,117.2209,20073.0
2019-11-04 12:25:00,132.34,132.34,132.32,132.33,5182.0,117.2032,117.2032,117.1854,117.1943,5182.0
2019-11-04 12:30:00,132.32,132.32,132.29,132.3,43216.0,117.1854,117.1854,117.1589,117.1677,43216.0
2019-11-04 12:35:00,132.3,132.31,132.27,132.28,27644.0,117.1677,117.1766,117.1412,117.15,27644.0
2019-11-04 12:40:00,132.28,132.31,132.25,132.31,4032.0,117.15,117.1766,117.1235,117.1766,4032.0
2019-11-04 12:45:00,132.3,132.3,132.27,132.29,40319.0,117.1677,117.1677,117.1412,117.1589,40319.0
2019-11-04 12:50:00,132.28,132.35,132.28,132.35,20264.0,117.15,117.212,117.15,117.212,20264.0
2019-11-04 12:55:00,132.36,132.38,132.35,132.36,13008.0,117.2209,117.2386,117.212,117.2209,13008.0
2019-11-04 13:00:00,132.36,132.36,132.31,132.34,4460.0,117.2209,117.2209,117.1766,117.2032,4460.0
2019-11-04 13:05:00,132.34,132.35,132.33,132.33,3969.0,117.2032,117.212,117.1943,117.1943,3969.0
2019-11-04 13:10:00,132.32,132.34,132.32,132.33,4018.0,117.1854,117.2032,117.1854,117.1943,4018.0
2019-11-04 13:15:00,132.32,132.36,132.32,132.35,14956.0,117.1854,117.2209,117.1854,117.212,14956.0
2019-11-04 13:20:00,132.35,132.37,132.35,132.37,13792.0,117.212,117.2297,117.212,117.2297,13792.0
2019-11-04 13:25:00,132.37,132.38,132.36,132.38,23627.0,117.2297,117.2386,117.2209,117.2386,23627.0
2019-11-04 13:30:00,132.38,132.41,132.36,132.37,22377.0,117.2386,117.2652,117.2209,117.2297,22377.0
2019-11-04 13:35:00,132.37,132.37,132.33,132.34,12189.0,117.2297,117.2297,117.1943,117.2032,12189.0
2019-11-04 13:40:00,132.33,132.37,132.3,132.37,41477.0,117.1943,117.2297,117.1677,117.2297,41477.0
2019-11-04 13:45:00,132.38,132.38,132.34,132.37,7556.0,117.2386,117.2386,117.2032,117.2297,7556.0
2019-11-04 13:50:00,132.38,132.38,132.35,132.37,53047.0,117.2386,117.2386,117.212,117.2297,53047.0
2019-11-04 13:55:00,132.38,132.4,132.36,132.39,26287.0,117.2386,117.2563,117.2209,117.2474,26287.0
2019-11-04 14:00:00,132.39,132.41,132.35,132.35,13249.0,117.2474,117.2652,117.212,117.212,13249.0
2019-11-04 14:05:00,132.36,132.39,132.32,132.33,17710.0,117.2209,117.2474,117.1854,117.1943,17710.0
2019-11-04 14:10:00,132.32,132.35,132.31,132.31,14134.0,117.1854,117.212,117.1766,117.1766,14134.0
2019-11-04 14:15:00,132.31,132.33,132.3,132.33,11413.0,117.1766,117.1943,117.1677,117.1943,11413.0
2019-11-04 14:20:00,132.33,132.38,132.33,132.36,13423.0,117.1943,117.2386,117.1943,117.2209,13423.0
2019-11-04 14:25:00,132.35,132.39,132.35,132.38,36177.0,117.212,117.2474,117.212,117.2386,36177.0
2019-11-04 14:30:00,132.38,132.39,132.36,132.38,16032.0,117.2386,117.2474,117.2209,117.2386,16032.0
2019-11-04 14:35:00,132.38,132.38,132.35,132.37,10309.0,117.2386,117.2386,117.212,117.2297,10309.0
2019-11-04 14:40:00,132.35,132.37,132.33,132.34,14116.0,117.212,117.2297,117.1943,117.2032,14116.0
2019-11-04 14:45:00,132.33,132.35,132.32,132.32,31624.0,117.1943,117.212,117.1854,117.1854,31624.0
2019-11-04 14:50:00,132.31,132.33,132.29,132.3,18759.0,117.1766,117.1943,117.1589,117.1677,18759.0
2019-11-04 14:55:00,132.3,132.31,132.28,132.29,16111.0,117.1677,117.1766,117.15,117.1589,16111.0
2019-11-04 15:00:00,132.3,132.3,132.24,132.26,13928.0,117.1677,117.1677,117.1146,117.1323,13928.0
2019-11-04 15:05:00,132.27,132.28,132.24,132.26,22769.0,117.1412,117.15,117.1146,117.1323,22769.0
2019-11-04 15:10:00,132.25,132.25,132.16,132.16,26730.0,117.1235,117.1235,117.0437,117.0437,26730.0
2019-11-04 15:15:00,132.16,132.21,132.13,132.2,51761.0,117.0437,117.088,117.0172,117.0792,51761.0
2019-11-04 15:20:00,132.21,132.27,132.19,132.25,36528.0,117.088,117.1412,117.0703,117.1235,36528.0
2019-11-04 15:25:00,132.25,132.27,132.16,132.17,23242.0,117.1235,117.1412,117.0437,117.0526,23242.0
2019-11-04 15:30:00,132.17,132.23,132.15,132.2,28564.0,117.0526,117.1057,117.0349,117.0792,28564.0
2019-11-04 15:35:00,132.18,132.19,132.15,132.17,45618.0,117.0615,117.0703,117.0349,117.0526,45618.0
2019-11-04 15:40:00,132.17,132.24,132.17,132.23,38993.0,117.0526,117.1146,117.0526,117.1057,38993.0
2019-11-04 15:45:00,132.23,132.25,132.21,132.25,122436.0,117.1057,117.1235,117.088,117.1235,122436.0
2019-11-04 15:50:00,132.25,132.37,132.24,132.34,41764.0,117.1235,117.2297,117.1146,117.2032,41764.0
2019-11-04 15:55:00,132.35,132.37,132.29,132.33,222752.0,117.212,117.2297,117.1589,117.1943,222752.0
2019-11-05 09:30:00,132.52,132.52,132.39,132.44,29414.0,117.3626,117.3626,117.2474,117.2917,29414.0
2019-11-05 09:35:00,132.46,132.51,132.45,132.45,16887.0,117.3094,117.3537,117.3006,117.3006,16887.0
2019-11-05 09:40:00,132.46,132.55,132.42,132.54,16371.0,117.3094,117.3891,117.274,117.3803,16371.0
2019-11-05 09:45:00,132.52,132.57,132.48,132.57,9926.0,117.3626,117.4069,117.3271,117.4069,9926.0
2019-11-05 09:50:00,132.58,132.6,132.54,132.59,28202.0,117.4157,117.4334,117.3803,117.4246,28202.0
2019-11-05 09:55:00,132.58,132.63,132.56,132.57,304505.0,117.4157,117.46,117.398,117.4069,304505.0
2019-11-05 10:00:00,132.63,132.82,132.63,132.77,33385.0,117.46,117.6283,117.46,117.584,33385.0
2019-11-05 10:05:00,132.77,132.78,132.59,132.63,9164.0,117.584,117.5928,117.4246,117.46,9164.0
2019-11-05 10:10:00,132.61,132.63,132.51,132.63,16403.0,117.4423,117.46,117.3537,117.46,16403.0
2019-11-05 10:15:00,132.62,132.65,132.58,132.63,9310.0,117.4511,117.4777,117.4157,117.46,9310.0
2019-11-05 10:20:00,132.63,132.64,132.57,132.57,2094.0,117.46,117.4688,117.4069,117.4069,2094.0
2019-11-05 10:25:00,132.57,132.58,132.46,132.47,7016.0,117.4069,117.4157,117.3094,117.3183,7016.0
2019-11-05 10:30:00,132.51,132.52,132.46,132.49,22339.0,117.3537,117.3626,117.3094,117.336,22339.0
2019-11-05 10:35:00,132.5,132.59,132.5,132.53,4987.0,117.3449,117.4246,117.3449,117.3714,4987.0
2019-11-05 10:40:00,132.51,132.53,132.48,132.49,26309.0,117.3537,117.3714,117.3271,117.336,26309.0
2019-11-05 10:45:00,132.49,132.52,132.45,132.5,7448.0,117.336,117.3626,117.3006,117.3449,7448.0
2019-11-05 10:50:00,132.49,132.57,132.49,132.51,6930.0,117.336,117.4069,117.336,117.3537,6930.0
2019-11-05 10:55:00,132.52,132.55,132.52,132.53,3762.0,117.3626,117.3891,117.3626,117.3714,3762.0
2019-11-05 11:00:00,132.54,132.58,132.54,132.57,15484.0,117.3803,117.4157,117.3803,117.4069,15484.0
2019-11-05 11:05:00,132.56,132.6,132.56,132.58,18366.0,117.398,117.4334,117.398,117.4157,18366.0
2019-11-05 11:10:00,132.58,132.6,132.56,132.6,102355.0,117.4157,117.4334,117.398,117.4334,102355.0
2019-11-05 11:15:00,132.6,132.66,132.59,132.59,15721.0,117.4334,117.4866,117.4246,117.4246,15721.0
2019-11-05 11:20:00,132.62,132.63,132.54,132.55,3889.0,117.4511,117.46,117.3803,117.3891,3889.0
2019-11-05 11:25:00,132.55,132.59,132.5,132.54,10549.0,117.3891,117.4246,117.3449,117.3803,10549.0
2019-11-05 11:30:00,132.53,132.55,132.51,132.53,11148.0,117.3714,117.3891,117.3537,117.3714,11148.0
2019-11-05 11:35:00,132.53,132.58,132.48,132.49,33830.0,117.3714,117.4157,117.3271,117.336,33830.0
2019-11-05 11:40:00,132.48,132.49,132.46,132.47,5111.0,117.3271,117.336,117.3094,117.3183,5111.0
2019-11-05 11:45:00,132.48,132.48,132.38,132.38,4345.0,117.3271,117.3271,117.2386,117.2386,4345.0
2019-11-05 11:50:00,132.37,132.39,132.36,132.36,6647.0,117.2297,117.2474,117.2209,117.2209,6647.0
2019-11-05 11:55:00,132.33,132.41,132.33,132.4,9140.0,117.1943,117.2652,117.1943,117.2563,9140.0
2019-11-05 12:00:00,132.38,132.41,132.36,132.36,11683.0,117.2386,117.2652,117.2209,117.2209,11683.0
2019-11-05 12:05:00,132.37,132.38,132.35,132.36,5793.0,117.2297,117.2386,117.212,117.2209,5793.0
2019-11-05 12:10:00,132.37,132.37,132.32,132.32,41898.0,117.2297,117.2297,117.1854,117.1854,41898.0
2019-11-05 12:15:00,132.32,132.34,132.31,132.33,1974.0,117.1854,117.2032,117.1766,117.1943,1974.0
2019-11-05 12:20:00,132.31,132.34,132.27,132.28,8592.0,117.1766,117.2032,117.1412,117.15,8592.0
2019-11-05 12:25:00,132.27,132.29,132.25,132.27,6784.0,117.1412,117.1589,117.1235,117.1412,6784.0
2019-11-05 12:30:00,132.26,132.27,132.24,132.25,4604.0,117.1323,117.1412,117.1146,117.1235,4604.0
2019-11-05 12:35:00,132.26,132.32,132.26,132.31,4307.0,117.1323,117.1854,117.1323,117.1766,4307.0
2019-11-05 12:40:00,132.31,132.39,132.31,132.39,7005.0,117.1766,117.2474,117.1766,117.2474,7005.0
2019-11-05 12:45:00,132.39,132.43,132.38,132.39,5616.0,117.2474,117.2829,117.2386,117.2474,5616.0
2019-11-05 12:50:00,132.41,132.46,132.41,132.46,23131.0,117.2652,117.3094,117.2652,117.3094,23131.0
2019-11-05 12:55:00,132.47,132.51,132.46,132.5,10651.0,117.3183,117.3537,117.3094,117.3449,10651.0
2019-11-05 13:00:00,132.5,132.5,132.46,132.48,9461.0,117.3449,117.3449,117.3094,117.3271,9461.0
2019-11-05 13:05:00,132.47,132.5,132.47,132.48,9383.0,117.3183,117.3449,117.3183,117.3271,9383.0
2019-11-05 13:10:00,132.49,132.56,132.49,132.56,2455.0,117.336,117.398,117.336,117.398,2455.0
2019-11-05 13:15:00,132.54,132.55,132.49,132.52,10798.0,117.3803,117.3891,117.336,117.3626,10798.0
2019-11-05 13:20:00,132.52,132.53,132.48,132.49,5747.0,117.3626,117.3714,117.3271,117.336,5747.0
2019-11-05 13:25:00,132.5,132.53,132.49,132.5,6612.0,117.3449,117.3714,117.336,117.3449,6612.0
2019-11-05 13:30:00,132.49,132.58,132.48,132.58,10788.0,117.336,117.4157,117.3271,117.4157,10788.0
2019-11-05 13:35:00,132.58,132.59,132.53,132.54,13502.0,117.4157,117.4246,117.3714,117.3803,13502.0
2019-11-05 13:40:00,132.55,132.56,132.53,132.54,29281.0,117.3891,117.398,117.3714,117.3803,29281.0
2019-11-05 13:45:00,132.56,132.56,132.49,132.51,49130.0,117.398,117.398,117.336,117.3537,49130.0
2019-11-05 13:50:00,132.52,132.55,132.51,132.53,14981.0,117.3626,117.3891,117.3537,117.3714,14981.0
2019-11-05 13:55:00,132.54,132.58,132.54,132.57,11385.0,117.3803,117.4157,117.3803,117.4069,11385.0
2019-11-05 14:00:00,132.56,132.56,132.53,132.56,9603.0,117.398,117.398,117.3714,117.398,9603.0
2019-11-05 14:05:00,132.56,132.6,132.56,132.58,10325.0,117.398,117.4334,117.398,117.4157,10325.0
2019-11-05 14:10:00,132.59,132.62,132.58,132.62,11009.0,117.4246,117.4511,117.4157,117.4511,11009.0
2019-11-05 14:15:00,132.62,132.65,132.61,132.65,15458.0,117.4511,117.4777,117.4423,117.4777,15458.0
2019-11-05 14:20:00,132.65,132.65,132.61,132.63,11867.0,117.4777,117.4777,117.4423,117.46,11867.0
2019-11-05 14:25:00,132.63,132.65,132.62,132.64,9045.0,117.46,117.4777,117.4511,117.4688,9045.0
2019-11-05 14:30:00,132.63,132.66,132.62,132.63,29373.0,117.46,117.4866,117.4511,117.46,29373.0
2019-11-05 14:35:00,132.64,132.64,132.6,132.61,16853.0,117.4688,117.4688,117.4334,117.4423,16853.0
2019-11-05 14:40:00,132.61,132.62,132.59,132.61,17333.0,117.4423,117.4511,117.4246,117.4423,17333.0
2019-11-05 14:45:00,132.61,132.62,132.6,132.62,10963.0,117.4423,117.4511,117.4334,117.4511,10963.0
2019-11-05 14:50:00,132.61,132.64,132.59,132.62,12834.0,117.4423,117.4688,117.4246,117.4511,12834.0
2019-11-05 14:55:00,132.64,132.64,132.62,132.63,9634.0,117.4688,117.4688,117.4511,117.46,9634.0
2019-11-05 15:00:00,132.62,132.63,132.58,132.6,10798.0,117.4511,117.46,117.4157,117.4334,10798.0
2019-11-05 15:05:00,132.6,132.6,132.51,132.58,28677.0,117.4334,117.4334,117.3537,117.4157,28677.0
2019-11-05 15:10:00,132.58,132.59,132.54,132.54,11146.0,117.4157,117.4246,117.3803,117.3803,11146.0
2019-11-05 15:15:00,132.54,132.55,132.46,132.48,25178.0,117.3803,117.3891,117.3094,117.3271,25178.0
2019-11-05 15:20:00,132.47,132.52,132.47,132.52,13621.0,117.3183,117.3626,117.3183,117.3626,13621.0
2019-11-05 15:25:00,132.54,132.54,132.48,132.48,36314.0,117.3803,117.3803,117.3271,117.3271,36314.0
2019-11-05 15:30:00,132.49,132.52,132.43,132.46,25603.0,117.336,117.3626,117.2829,117.3094,25603.0
2019-11-05 15:35:00,132.46,132.55,132.44,132.54,89175.0,117.3094,117.3891,117.2917,117.3803,89175.0
2019-11-05 15:40:00,132.54,132.56,132.52,132.52,18248.0,117.3803,117.398,117.3626,117.3626,18248.0
2019-11-05 15:45:00,132.52,132.56,132.45,132.47,21610.0,117.3626,117.398,117.3006,117.3183,21610.0
2019-11-05 15:50:00,132.45,132.5,132.44,132.47,126586.0,117.3006,117.3449,117.2917,117.3183,126586.0
2019-11-05 15:55:00,132.47,132.48,132.35,132.4,264889.0,117.3183,117.3271,117.212,117.2563,264889.0
2019-11-06 09:30:00,132.5,132.5,132.23,132.23,39485.0,117.3449,117.3449,117.1057,117.1057,39485.0
2019-11-06 09:35:00,132.27,132.27,132.11,132.22,10808.0,117.1412,117.1412,116.9995,117.0969,10808.0
2019-11-06 09:40:00,132.21,132.31,132.21,132.31,8176.0,117.088,117.1766,117.088,117.1766,8176.0
2019-11-06 09:45:00,132.31,132.33,132.25,132.25,4446.0,117.1766,117.1943,117.1235,117.1235,4446.0
2019-11-06 09:50:00,132.22,132.32,132.22,132.3,2527.0,117.0969,117.1854,117.0969,117.1677,2527.0
2019-11-06 09:55:00,132.3,132.42,132.3,132.41,3936.0,117.1677,117.274,117.1677,117.2652,3936.0
2019-11-06 10:00:00,132.4,132.49,132.4,132.41,6215.0,117.2563,117.336,117.2563,117.2652,6215.0
2019-11-06 10:05:00,132.49,132.5,132.45,132.45,1986.0,117.336,117.3449,117.3006,117.3006,1986.0
2019-11-06 10:10:00,132.45,132.62,132.45,132.62,5376.0,117.3006,117.4511,117.3006,117.4511,5376.0
2019-11-06 10:15:00,132.6,132.6,132.53,132.53,7340.0,117.4334,117.4334,117.3714,117.3714,7340.0
2019-11-06 10:20:00,132.5,132.53,132.47,132.51,22184.0,117.3449,117.3714,117.3183,117.3537,22184.0
2019-11-06 10:25:00,132.52,132.52,132.42,132.45,9867.0,117.3626,117.3626,117.274,117.3006,9867.0
2019-11-06 10:30:00,132.45,132.45,132.37,132.37,13875.0,117.3006,117.3006,117.2297,117.2297,13875.0
2019-11-06 10:35:00,132.36,132.41,132.35,132.38,3122.0,117.2209,117.2652,117.212,117.2386,3122.0
2019-11-06 10:40:00,132.38,132.49,132.37,132.47,10306.0,117.2386,117.336,117.2297,117.3183,10306.0
2019-11-06 10:45:00,132.47,132.47,132.41,132.43,3853.0,117.3183,117.3183,117.2652,117.2829,3853.0
2019-11-06 10:50:00,132.43,132.43,132.38,132.38,15242.0,117.2829,117.2829,117.2386,117.2386,15242.0
2019-11-06 10:55:00,132.37,132.42,132.36,132.39,39685.0,117.2297,117.274,117.2209,117.2474,39685.0
2019-11-06 11:00:00,132.4,132.46,132.4,132.46,15108.0,117.2563,117.3094,117.2563,117.3094,15108.0
2019-11-06 11:05:00,132.47,132.49,132.46,132.49,8228.0,117.3183,117.336,117.3094,117.336,8228.0
2019-11-06 11:10:00,132.48,132.51,132.42,132.43,4960.0,117.3271,117.3537,117.274,117.2829,4960.0
2019-11-06 11:15:00,132.41,132.45,132.38,132.42,8820.0,117.2652,117.3006,117.2386,117.274,8820.0
2019-11-06 11:20:00,132.39,132.41,132.38,132.39,23972.0,117.2474,117.2652,117.2386,117.2474,23972.0
2019-11-06 11:25:00,132.39,132.41,132.38,132.39,5752.0,117.2474,117.2652,117.2386,117.2474,5752.0
2019-11-06 11:30:00,132.39,132.48,132.39,132.46,2860.0,117.2474,117.3271,117.2474,117.3094,2860.0
2019-11-06 11:35:00,132.47,132.48,132.45,132.47,4148.0,117.3183,117.3271,117.3006,117.3183,4148.0
2019-11-06 11:40:00,132.47,132.59,132.24,132.26,298283.0,117.3183,117.4246,117.1146,117.1323,298283.0
2019-11-06 11:45:00,132.24,132.38,132.08,132.23,74898.0,117.1146,117.2386,116.9729,117.1057,74898.0
2019-11-06 11:50:00,132.19,132.2,132.1,132.1,5010.0,117.0703,117.0792,116.9906,116.9906,5010.0
2019-11-06 11:55:00,132.12,132.19,132.12,132.16,4212.0,117.0083,117.0703,117.0083,117.0437,4212.0
2019-11-06 12:00:00,132.18,132.25,132.14,132.25,10165.0,117.0615,117.1235,117.026,117.1235,10165.0
2019-11-06 12:05:00,132.22,132.27,132.22,132.25,5262.0,117.0969,117.1412,117.0969,117.1235,5262.0
2019-11-06 12:10:00,132.24,132.25,132.2,132.23,3857.0,117.1146,117.1235,117.0792,117.1057,3857.0
2019-11-06 12:15:00,132.21,132.21,132.18,132.2,2499.0,117.088,117.088,117.0615,117.0792,2499.0
2019-11-06 12:20:00,132.19,132.2,132.16,132.18,2731.0,117.0703,117.0792,117.0437,117.0615,2731.0
2019-11-06 12:25:00,132.18,132.19,132.11,132.11,3858.0,117.0615,117.0703,116.9995,116.9995,3858.0
2019-11-06 12:30:00,132.12,132.14,132.11,132.14,10218.0,117.0083,117.026,116.9995,117.026,10218.0
2019-11-06 12:35:00,132.14,132.18,132.13,132.18,14152.0,117.026,117.0615,117.0172,117.0615,14152.0
2019-11-06 12:40:00,132.19,132.19,132.13,132.13,8089.0,117.0703,117.0703,117.0172,117.0172,8089.0
2019-11-06 12:45:00,132.12,132.13,132.1,132.11,2094.0,117.0083,117.0172,116.9906,116.9995,2094.0
2019-11-06 12:50:00,132.1,132.13,132.1,132.11,5096.0,116.9906,117.0172,116.9906,116.9995,5096.0
2019-11-06 12:55:00,132.13,132.16,132.09,132.16,3179.0,117.0172,117.0437,116.9818,117.0437,3179.0
2019-11-06 13:00:00,132.18,132.18,132.14,132.18,4707.0,117.0615,117.0615,117.026,117.0615,4707.0
2019-11-06 13:05:00,132.15,132.15,132.07,132.07,4370.0,117.0349,117.0349,116.964,116.964,4370.0
2019-11-06 13:10:00,132.08,132.13,132.08,132.12,6055.0,116.9729,117.0172,116.9729,117.0083,6055.0
2019-11-06 13:15:00,132.13,132.19,132.13,132.19,3191.0,117.0172,117.0703,117.0172,117.0703,3191.0
2019-11-06 13:20:00,132.21,132.27,132.2,132.27,1720.0,117.088,117.1412,117.0792,117.1412,1720.0
2019-11-06 13:25:00,132.24,132.31,132.24,132.29,3280.0,117.1146,117.1766,117.1146,117.1589,3280.0
2019-11-06 13:30:00,132.3,132.3,132.26,132.26,16579.0,117.1677,117.1677,117.1323,117.1323,16579.0
2019-11-06 13:35:00,132.29,132.32,132.26,132.31,15151.0,117.1589,117.1854,117.1323,117.1766,15151.0
2019-11-06 13:40:00,132.32,132.36,132.32,132.35,6036.0,117.1854,117.2209,117.1854,117.212,6036.0
2019-11-06 13:45:00,132.36,132.38,132.32,132.32,700.0,117.2209,117.2386,117.1854,117.1854,700.0
2019-11-06 13:50:00,132.34,132.4,132.34,132.39,4636.0,117.2032,117.2563,117.2032,117.2474,4636.0
2019-11-06 13:55:00,132.4,132.47,132.4,132.46,39251.0,117.2563,117.3183,117.2563,117.3094,39251.0
2019-11-06 14:00:00,132.46,132.47,132.42,132.43,4055.0,117.3094,117.3183,117.274,117.2829,4055.0
2019-11-06 14:05:00,132.43,132.46,132.41,132.45,20327.0,117.2829,117.3094,117.2652,117.3006,20327.0
2019-11-06 14:10:00,132.45,132.46,132.41,132.44,13738.0,117.3006,117.3094,117.2652,117.2917,13738.0
2019-11-06 14:15:00,132.42,132.45,132.41,132.42,11426.0,117.274,117.3006,117.2652,117.274,11426.0
2019-11-06 14:20:00,132.43,132.48,132.36,132.39,11065.0,117.2829,117.3271,117.2209,117.2474,11065.0
2019-11-06 14:25:00,132.4,132.42,132.38,132.41,7818.0,117.2563,117.274,117.2386,117.2652,7818.0
2019-11-06 14:30:00,132.4,132.43,132.37,132.37,1734.0,117.2563,117.2829,117.2297,117.2297,1734.0
2019-11-06 14:35:00,132.37,132.39,132.35,132.37,9947.0,117.2297,117.2474,117.212,117.2297,9947.0
2019-11-06 14:40:00,132.38,132.44,132.37,132.41,16345.0,117.2386,117.2917,117.2297,117.2652,16345.0
2019-11-06 14:45:00,132.41,132.42,132.4,132.42,42763.0,117.2652,117.274,117.2563,117.274,42763.0
2019-11-06 14:50:00,132.42,132.44,132.4,132.4,28147.0,117.274,117.2917,117.2563,117.2563,28147.0
2019-11-06 14:55:00,132.42,132.43,132.41,132.41,6030.0,117.274,117.2829,117.2652,117.2652,6030.0
2019-11-06 15:00:00,132.41,132.41,132.36,132.38,5526.0,117.2652,117.2652,117.2209,117.2386,5526.0
2019-11-06 15:05:00,132.36,132.38,132.34,132.35,14765.0,117.2209,117.2386,117.2032,117.212,14765.0
2019-11-06 15:10:00,132.37,132.42,132.36,132.41,8799.0,117.2297,117.274,117.2209,117.2652,8799.0
2019-11-06 15:15:00,132.41,132.43,132.4,132.41,12544.0,117.2652,117.2829,117.2563,117.2652,12544.0
2019-11-06 15:20:00,132.42,132.47,132.41,132.45,22079.0,117.274,117.3183,117.2652,117.3006,22079.0
2019-11-06 15:25:00,132.44,132.45,132.41,132.42,11893.0,117.2917,117.3006,117.2652,117.274,11893.0
2019-11-06 15:30:00,132.41,132.41,132.34,132.36,9348.0,117.2652,117.2652,117.2032,117.2209,9348.0
2019-11-06 15:35:00,132.37,132.42,132.36,132.41,6026.0,117.2297,117.274,117.2209,117.2652,6026.0
2019-11-06 15:40:00,132.41,132.41,132.34,132.34,12012.0,117.2652,117.2652,117.2032,117.2032,12012.0
2019-11-06 15:45:00,132.33,132.36,132.32,132.36,42740.0,117.1943,117.2209,117.1854,117.2209,42740.0
2019-11-06 15:50:00,132.38,132.42,132.38,132.41,18545.0,117.2386,117.274,117.2386,117.2652,18545.0
2019-11-06 15:55:00,132.41,132.43,132.36,132.41,191811.0,117.2652,117.2829,117.2209,117.2652,191811.0
2019-11-07 09:30:00,133.18,133.3,133.0,133.16,81683.0,117.9471,118.0534,117.7877,117.9294,81683.0
2019-11-07 09:35:00,133.16,133.29,133.11,133.26,9756.0,117.9294,118.0445,117.8851,118.0179,9756.0
2019-11-07 09:40:00,133.3,133.43,133.3,133.31,7533.0,118.0534,118.1685,118.0534,118.0622,7533.0
2019-11-07 09:45:00,133.23,133.3,133.23,133.24,3406.0,117.9914,118.0534,117.9914,118.0002,3406.0
2019-11-07 09:50:00,133.25,133.25,133.19,133.25,2429.0,118.0091,118.0091,117.9559,118.0091,2429.0
2019-11-07 09:55:00,133.23,133.31,133.2,133.29,21892.0,117.9914,118.0622,117.9648,118.0445,21892.0
2019-11-07 10:00:00,133.29,133.29,133.14,133.15,2404.0,118.0445,118.0445,117.9117,117.9205,2404.0
2019-11-07 10:05:00,133.13,133.14,133.09,133.09,4720.0,117.9028,117.9117,117.8674,117.8674,4720.0
2019-11-07 10:10:00,133.07,133.17,133.04,133.13,5967.0,117.8497,117.9382,117.8231,117.9028,5967.0
2019-11-07 10:15:00,133.16,133.22,133.13,133.18,8846.0,117.9294,117.9825,117.9028,117.9471,8846.0
2019-11-07 10:20:00,133.14,133.16,133.1,133.11,1504320.0,117.9117,117.9294,117.8762,117.8851,1504320.0
2019-11-07 10:25:00,133.12,133.16,133.12,133.15,7340.0,117.8939,117.9294,117.8939,117.9205,7340.0
2019-11-07 10:30:00,133.15,133.23,133.14,133.18,6066.0,117.9205,117.9914,117.9117,117.9471,6066.0
2019-11-07 10:35:00,133.11,133.2,133.11,133.2,12199.0,117.8851,117.9648,117.8851,117.9648,12199.0
2019-11-07 10:40:00,133.21,133.22,133.16,133.16,4039.0,117.9736,117.9825,117.9294,117.9294,4039.0
2019-11-07 10:45:00,133.16,133.2,133.14,133.18,7783.0,117.9294,117.9648,117.9117,117.9471,7783.0
2019-11-07 10:50:00,133.2,133.31,133.2,133.25,9275.0,117.9648,118.0622,117.9648,118.0091,9275.0
2019-11-07 10:55:00,133.25,133.27,133.22,133.26,10865.0,118.0091,118.0268,117.9825,118.0179,10865.0
2019-11-07 11:00:00,133.23,133.26,133.18,133.18,11581.0,117.9914,118.0179,117.9471,117.9471,11581.0
2019-11-07 11:05:00,133.16,133.17,133.11,133.11,6805.0,117.9294,117.9382,117.8851,117.8851,6805.0
2019-11-07 11:10:00,133.13,133.18,133.12,133.17,3669.0,117.9028,117.9471,117.8939,117.9382,3669.0
2019-11-07 11:15:00,133.17,133.18,133.15,133.18,4118.0,117.9382,117.9471,117.9205,117.9471,4118.0
2019-11-07 11:20:00,133.18,133.19,133.14,133.15,4724.0,117.9471,117.9559,117.9117,117.9205,4724.0
2019-11-07 11:25:00,133.14,133.15,133.11,133.14,6952.0,117.9117,117.9205,117.8851,117.9117,6952.0
2019-11-07 11:30:00,133.13,133.17,133.12,133.16,8588.0,117.9028,117.9382,117.8939,117.9294,8588.0
2019-11-07 11:35:00,133.16,133.17,133.1,133.13,5660.0,117.9294,117.9382,117.8762,117.9028,5660.0
2019-11-07 11:40:00,133.13,133.14,133.08,133.1,4487.0,117.9028,117.9117,117.8585,117.8762,4487.0
2019-11-07 11:45:00,133.12,133.12,133.08,133.09,14814.0,117.8939,117.8939,117.8585,117.8674,14814.0
2019-11-07 11:50:00,133.09,133.09,133.02,133.03,13867.0,117.8674,117.8674,117.8054,117.8142,13867.0
2019-11-07 11:55:00,133.04,133.32,133.03,133.29,43998.0,117.8231,118.0711,117.8142,118.0445,43998.0
2019-11-07 12:00:00,133.32,133.32,133.13,133.17,20828.0,118.0711,118.0711,117.9028,117.9382,20828.0
2019-11-07 12:05:00,133.16,133.17,133.1,133.16,15292.0,117.9294,117.9382,117.8762,117.9294,15292.0
2019-11-07 12:10:00,133.16,133.21,133.15,133.16,53464.0,117.9294,117.9736,117.9205,117.9294,53464.0
2019-11-07 12:15:00,133.15,133.15,133.11,133.14,3448.0,117.9205,117.9205,117.8851,117.9117,3448.0
2019-11-07 12:20:00,133.14,133.19,133.14,133.18,4499.0,117.9117,117.9559,117.9117,117.9471,4499.0
2019-11-07 12:25:00,133.17,133.22,133.15,133.22,7421.0,117.9382,117.9825,117.9205,117.9825,7421.0
2019-11-07 12:30:00,133.2,133.2,133.16,133.17,7472.0,117.9648,117.9648,117.9294,117.9382,7472.0
2019-11-07 12:35:00,133.18,133.19,133.15,133.15,21571.0,117.9471,117.9559,117.9205,117.9205,21571.0
2019-11-07 12:40:00,133.17,133.18,133.14,133.15,14063.0,117.9382,117.9471,117.9117,117.9205,14063.0
2019-11-07 12:45:00,133.14,133.19,133.12,133.18,6772.0,117.9117,117.9559,117.8939,117.9471,6772.0
2019-11-07 12:50:00,133.17,133.17,133.13,133.15,5166.0,117.9382,117.9382,117.9028,117.9205,5166.0
2019-11-07 12:55:00,133.17,133.21,133.16,133.2,42453.0,117.9382,117.9736,117.9294,117.9648,42453.0
2019-11-07 13:00:00,133.18,133.18,133.15,133.15,3346.0,117.9471,117.9471,117.9205,117.9205,3346.0
2019-11-07 13:05:00,133.14,133.14,133.06,133.06,4103.0,117.9117,117.9117,117.8408,117.8408,4103.0
2019-11-07 13:10:00,133.09,133.1,133.07,133.09,8006.0,117.8674,117.8762,117.8497,117.8674,8006.0
2019-11-07 13:15:00,133.08,133.09,133.06,133.07,4446.0,117.8585,117.8674,117.8408,117.8497,4446.0
2019-11-07 13:20:00,133.06,133.07,133.03,133.04,2279.0,117.8408,117.8497,117.8142,117.8231,2279.0
2019-11-07 13:25:00,133.04,133.05,133.02,133.02,2545.0,117.8231,117.8319,117.8054,117.8054,2545.0
2019-11-07 13:30:00,133.02,133.03,132.97,132.97,7553.0,117.8054,117.8142,117.7611,117.7611,7553.0
2019-11-07 13:35:00,132.97,132.97,132.93,132.96,30566.0,117.7611,117.7611,117.7257,117.7522,30566.0
2019-11-07 13:40:00,132.97,132.98,132.95,132.97,5309.0,117.7611,117.77,117.7434,117.7611,5309.0
2019-11-07 13:45:00,132.98,132.98,132.94,132.95,25649.0,117.77,117.77,117.7345,117.7434,25649.0
2019-11-07 13:50:00,132.97,133.0,132.97,132.99,14454.0,117.7611,117.7877,117.7611,117.7788,14454.0
2019-11-07 13:55:00,133.0,133.0,132.97,132.98,4719.0,117.7877,117.7877,117.7611,117.77,4719.0
2019-11-07 14:00:00,132.98,133.06,132.98,133.06,5519.0,117.77,117.8408,117.77,117.8408,5519.0
2019-11-07 14:05:00,133.05,133.08,133.04,133.06,2585.0,117.8319,117.8585,117.8231,117.8408,2585.0
2019-11-07 14:10:00,133.06,133.11,133.05,133.1,32753.0,117.8408,117.8851,117.8319,117.8762,32753.0
2019-11-07 14:15:00,133.09,133.12,133.08,133.11,4747.0,117.8674,117.8939,117.8585,117.8851,4747.0
2019-11-07 14:20:00,133.1,133.11,133.07,133.07,9245.0,117.8762,117.8851,117.8497,117.8497,9245.0
2019-11-07 14:25:00,133.07,133.07,133.04,133.05,5329.0,117.8497,117.8497,117.8231,117.8319,5329.0
2019-11-07 14:30:00,133.05,133.05,132.99,132.99,2734.0,117.8319,117.8319,117.7788,117.7788,2734.0
2019-11-07 14:35:00,133.01,133.02,132.97,133.0,13793.0,117.7965,117.8054,117.7611,117.7877,13793.0
2019-11-07 14:40:00,133.01,133.02,132.68,132.81,50421.0,117.7965,117.8054,117.5043,117.6194,50421.0
2019-11-07 14:45:00,132.81,132.92,132.81,132.9,24173.0,117.6194,117.7168,117.6194,117.6991,24173.0
2019-11-07 14:50:00,132.86,132.93,132.81,132.88,6392.0,117.6637,117.7257,117.6194,117.6814,6392.0
2019-11-07 14:55:00,132.91,132.91,132.88,132.9,7365.0,117.708,117.708,117.6814,117.6991,7365.0
2019-11-07 15:00:00,132.92,132.97,132.91,132.96,7017.0,117.7168,117.7611,117.708,117.7522,7017.0
2019-11-07 15:05:00,132.96,132.96,132.92,132.93,8486.0,117.7522,117.7522,117.7168,117.7257,8486.0
2019-11-07 15:10:00,132.91,132.94,132.87,132.87,119469.0,117.708,117.7345,117.6725,117.6725,119469.0
2019-11-07 15:15:00,132.87,132.88,132.76,132.76,7104.0,117.6725,117.6814,117.5751,117.5751,7104.0
2019-11-07 15:20:00,132.77,132.81,132.71,132.79,31796.0,117.584,117.6194,117.5308,117.6017,31796.0
2019-11-07 15:25:00,132.77,132.83,132.77,132.82,27642.0,117.584,117.6371,117.584,117.6283,27642.0
2019-11-07 15:30:00,132.84,132.85,132.82,132.85,13514.0,117.646,117.6548,117.6283,117.6548,13514.0
2019-11-07 15:35:00,132.86,132.86,132.82,132.83,17568.0,117.6637,117.6637,117.6283,117.6371,17568.0
2019-11-07 15:40:00,132.82,132.83,132.69,132.71,35672.0,117.6283,117.6371,117.5131,117.5308,35672.0
2019-11-07 15:45:00,132.7,132.86,132.7,132.86,24234.0,117.522,117.6637,117.522,117.6637,24234.0
2019-11-07 15:50:00,132.87,132.9,132.73,132.74,39412.0,117.6725,117.6991,117.5486,117.5574,39412.0
2019-11-07 15:55:00,132.76,132.88,132.71,132.86,236323.0,117.5751,117.6814,117.5308,117.6637,236323.0
2019-11-08 09:30:00,132.86,132.86,132.61,132.61,31788.0,117.6637,117.6637,117.4423,117.4423,31788.0
2019-11-08 09:35:00,132.6,132.66,132.52,132.66,2243.0,117.4334,117.4866,117.3626,117.4866,2243.0
2019-11-08 09:40:00,132.64,132.69,132.61,132.65,3252.0,117.4688,117.5131,117.4423,117.4777,3252.0
2019-11-08 09:45:00,132.67,132.73,132.62,132.71,5729.0,117.4954,117.5486,117.4511,117.5308,5729.0
2019-11-08 09:50:00,132.71,132.77,132.7,132.7,18146.0,117.5308,117.584,117.522,117.522,18146.0
2019-11-08 09:55:00,132.65,132.71,132.35,132.39,63861.0,117.4777,117.5308,117.212,117.2474,63861.0
2019-11-08 10:00:00,132.38,132.62,132.27,132.49,49188.0,117.2386,117.4511,117.1412,117.336,49188.0
2019-11-08 10:05:00,132.54,132.57,132.42,132.47,31581.0,117.3803,117.4069,117.274,117.3183,31581.0
2019-11-08 10:10:00,132.52,132.63,132.49,132.62,5155.0,117.3626,117.46,117.336,117.4511,5155.0
2019-11-08 10:15:00,132.62,132.66,132.59,132.66,5171.0,117.4511,117.4866,117.4246,117.4866,5171.0
2019-11-08 10:20:00,132.69,132.7,132.64,132.66,3287.0,117.5131,117.522,117.4688,117.4866,3287.0
2019-11-08 10:25:00,132.7,132.7,132.66,132.69,1843.0,117.522,117.522,117.4866,117.5131,1843.0
2019-11-08 10:30:00,132.7,132.7,132.62,132.62,16911.0,117.522,117.522,117.4511,117.4511,16911.0
2019-11-08 10:35:00,132.63,132.66,132.6,132.65,2788.0,117.46,117.4866,117.4334,117.4777,2788.0
2019-11-08 10:40:00,132.65,132.71,132.61,132.7,36637.0,117.4777,117.5308,117.4423,117.522,36637.0
2019-11-08 10:45:00,132.72,132.73,132.69,132.72,2764.0,117.5397,117.5486,117.5131,117.5397,2764.0
2019-11-08 10:50:00,132.69,132.74,132.68,132.73,10391.0,117.5131,117.5574,117.5043,117.5486,10391.0
2019-11-08 10:55:00,132.74,132.74,132.66,132.69,2375.0,117.5574,117.5574,117.4866,117.5131,2375.0
2019-11-08 11:00:00,132.7,132.73,132.69,132.72,4629.0,117.522,117.5486,117.5131,117.5397,4629.0
2019-11-08 11:05:00,132.69,132.69,132.64,132.67,19003.0,117.5131,117.5131,117.4688,117.4954,19003.0
2019-11-08 11:10:00,132.69,132.74,132.68,132.68,4042.0,117.5131,117.5574,117.5043,117.5043,4042.0
2019-11-08 11:15:00,132.68,132.68,132.6,132.6,9536.0,117.5043,117.5043,117.4334,117.4334,9536.0
2019-11-08 11:20:00,132.62,132.63,132.56,132.6,11460.0,117.4511,117.46,117.398,117.4334,11460.0
2019-11-08 11:25:00,132.61,132.62,132.58,132.62,7823.0,117.4423,117.4511,117.4157,117.4511,7823.0
2019-11-08 11:30:00,132.63,132.71,132.62,132.71,4127.0,117.46,117.5308,117.4511,117.5308,4127.0
2019-11-08 11:35:00,132.72,132.77,132.69,132.77,1788.0,117.5397,117.584,117.5131,117.584,1788.0
2019-11-08 11:40:00,132.78,132.79,132.74,132.78,11645.0,117.5928,117.6017,117.5574,117.5928,11645.0
2019-11-08 11:45:00,132.79,132.85,132.78,132.85,3459.0,117.6017,117.6548,117.5928,117.6548,3459.0
2019-11-08 11:50:00,132.83,132.88,132.83,132.87,7152.0,117.6371,117.6814,117.6371,117.6725,7152.0
2019-11-08 11:55:00,132.85,132.9,132.85,132.88,3904.0,117.6548,117.6991,117.6548,117.6814,3904.0
2019-11-08 12:00:00,132.89,132.89,132.86,132.87,3801.0,117.6903,117.6903,117.6637,117.6725,3801.0
2019-11-08 12:05:00,132.87,132.9,132.83,132.88,27389.0,117.6725,117.6991,117.6371,117.6814,27389.0
2019-11-08 12:10:00,132.9,132.91,132.87,132.9,3314.0,117.6991,117.708,117.6725,117.6991,3314.0
2019-11-08 12:15:00,132.91,132.91,132.85,132.87,18766.0,117.708,117.708,117.6548,117.6725,18766.0
2019-11-08 12:20:00,132.88,132.88,132.82,132.84,15639.0,117.6814,117.6814,117.6283,117.646,15639.0
2019-11-08 12:25:00,132.84,132.85,132.83,132.84,1814.0,117.646,117.6548,117.6371,117.646,1814.0
2019-11-08 12:30:00,132.84,132.85,132.82,132.82,12055.0,117.646,117.6548,117.6283,117.6283,12055.0
2019-11-08 12:35:00,132.81,132.84,132.8,132.84,3117.0,117.6194,117.646,117.6105,117.646,3117.0
2019-11-08 12:40:00,132.85,132.86,132.83,132.86,5866.0,117.6548,117.6637,117.6371,117.6637,5866.0
2019-11-08 12:45:00,132.86,132.86,132.81,132.82,13039.0,117.6637,117.6637,117.6194,117.6283,13039.0
2019-11-08 12:50:00,132.82,132.87,132.82,132.86,3988.0,117.6283,117.6725,117.6283,117.6637,3988.0
2019-11-08 12:55:00,132.84,132.87,132.83,132.86,37481.0,117.646,117.6725,117.6371,117.6637,37481.0
2019-11-08 13:00:00,132.87,132.89,132.84,132.88,46083.0,117.6725,117.6903,117.646,117.6814,46083.0
2019-11-08 13:05:00,132.88,132.89,132.83,132.84,25827.0,117.6814,117.6903,117.6371,117.646,25827.0
2019-11-08 13:10:00,132.83,132.85,132.82,132.83,3011.0,117.6371,117.6548,117.6283,117.6371,3011.0
2019-11-08 13:15:00,132.85,132.86,132.84,132.85,2973.0,117.6548,117.6637,117.646,117.6548,2973.0
2019-11-08 13:20:00,132.83,132.84,132.81,132.83,6153.0,117.6371,117.646,117.6194,117.6371,6153.0
2019-11-08 13:25:00,132.8,132.84,132.8,132.83,2820.0,117.6105,117.646,117.6105,117.6371,2820.0
2019-11-08 13:30:00,132.83,132.84,132.81,132.84,9924.0,117.6371,117.646,117.6194,117.646,9924.0
2019-11-08 13:35:00,132.84,132.84,132.81,132.84,10801.0,117.646,117.646,117.6194,117.646,10801.0
2019-11-08 13:40:00,132.84,132.86,132.84,132.84,4643.0,117.646,117.6637,117.646,117.646,4643.0
2019-11-08 13:45:00,132.83,132.86,132.81,132.85,9942.0,117.6371,117.6637,117.6194,117.6548,9942.0
2019-11-08 13:50:00,132.84,132.85,132.8,132.81,11313.0,117.646,117.6548,117.6105,117.6194,11313.0
2019-11-08 13:55:00,132.82,132.82,132.78,132.8,39731.0,117.6283,117.6283,117.5928,117.6105,39731.0
2019-11-08 14:00:00,132.8,132.81,132.76,132.79,39281.0,117.6105,117.6194,117.5751,117.6017,39281.0
2019-11-08 14:05:00,132.8,132.82,132.79,132.8,15129.0,117.6105,117.6283,117.6017,117.6105,15129.0
2019-11-08 14:10:00,132.8,132.8,132.78,132.79,4571.0,117.6105,117.6105,117.5928,117.6017,4571.0
2019-11-08 14:15:00,132.79,132.81,132.78,132.8,44987.0,117.6017,117.6194,117.5928,117.6105,44987.0
2019-11-08 14:20:00,132.8,132.8,132.78,132.78,27506.0,117.6105,117.6105,117.5928,117.5928,27506.0
2019-11-08 14:25:00,132.78,132.78,132.75,132.76,32470.0,117.5928,117.5928,117.5663,117.5751,32470.0
2019-11-08 14:30:00,132.75,132.79,132.74,132.79,17625.0,117.5663,117.6017,117.5574,117.6017,17625.0
2019-11-08 14:35:00,132.79,132.8,132.77,132.8,17891.0,117.6017,117.6105,117.584,117.6105,17891.0
2019-11-08 14:40:00,132.8,132.84,132.8,132.84,10918.0,117.6105,117.646,117.6105,117.646,10918.0
2019-11-08 14:45:00,132.84,132.85,132.81,132.82,15784.0,117.646,117.6548,117.6194,117.6283,15784.0
2019-11-08 14:50:00,132.81,132.83,132.79,132.81,41681.0,117.6194,117.6371,117.6017,117.6194,41681.0
2019-11-08 14:55:00,132.82,132.84,132.81,132.83,7409.0,117.6283,117.646,117.6194,117.6371,7409.0
2019-11-08 15:00:00,132.85,132.88,132.84,132.87,13084.0,117.6548,117.6814,117.646,117.6725,13084.0
2019-11-08 15:05:00,132.87,132.88,132.85,132.85,4875.0,117.6725,117.6814,117.6548,117.6548,4875.0
2019-11-08 15:10:00,132.87,132.89,132.85,132.88,31120.0,117.6725,117.6903,117.6548,117.6814,31120.0
2019-11-08 15:15:00,132.9,132.9,132.86,132.9,2727.0,117.6991,117.6991,117.6637,117.6991,2727.0
2019-11-08 15:20:00,132.9,132.96,132.89,132.93,12557.0,117.6991,117.7522,117.6903,117.7257,12557.0
2019-11-08 15:25:00,132.94,132.95,132.91,132.93,4973.0,117.7345,117.7434,117.708,117.7257,4973.0
2019-11-08 15:30:00,132.94,132.97,132.91,132.96,3228.0,117.7345,117.7611,117.708,117.7522,3228.0
2019-11-08 15:35:00,132.93,132.96,132.92,132.95,4928.0,117.7257,117.7522,117.7168,117.7434,4928.0
2019-11-08 15:40:00,132.95,132.97,132.92,132.96,22494.0,117.7434,117.7611,117.7168,117.7522,22494.0
2019-11-08 15:45:00,132.95,132.95,132.89,132.93,19114.0,117.7434,117.7434,117.6903,117.7257,19114.0
2019-11-08 15:50:00,132.94,133.03,132.93,133.02,31198.0,117.7345,117.8142,117.7257,117.8054,31198.0
2019-11-08 15:55:00,133.02,133.12,133.0,133.12,72593.0,117.8054,117.8939,117.7877,117.8939,72593.0
2019-11-11 09:30:00,132.57,132.59,132.38,132.59,21463.0,117.4069,117.4246,117.2386,117.4246,21463.0
2019-11-11 09:35:00,132.58,132.63,132.55,132.59,8473.0,117.4157,117.46,117.3891,117.4246,8473.0
2019-11-11 09:40:00,132.53,132.59,132.53,132.56,12032.0,117.3714,117.4246,117.3714,117.398,12032.0
2019-11-11 09:45:00,132.6,132.7,132.57,132.69,15310.0,117.4334,117.522,117.4069,117.5131,15310.0
2019-11-11 09:50:00,132.7,132.72,132.68,132.7,9609.0,117.522,117.5397,117.5043,117.522,9609.0
2019-11-11 09:55:00,132.7,132.74,132.69,132.73,22163.0,117.522,117.5574,117.5131,117.5486,22163.0
2019-11-11 10:00:00,132.74,132.74,132.71,132.72,28892.0,117.5574,117.5574,117.5308,117.5397,28892.0
2019-11-11 10:05:00,132.73,132.75,132.72,132.74,24281.0,117.5486,117.5663,117.5397,117.5574,24281.0
2019-11-11 10:10:00,132.74,132.78,132.73,132.77,51352.0,117.5574,117.5928,117.5486,117.584,51352.0
2019-11-11 10:15:00,132.77,132.79,132.77,132.77,7192.0,117.584,117.6017,117.584,117.584,7192.0
2019-11-11 10:20:00,132.77,132.79,132.76,132.77,26911.0,117.584,117.6017,117.5751,117.584,26911.0
2019-11-11 10:25:00,132.78,132.81,132.76,132.77,6908.0,117.5928,117.6194,117.5751,117.584,6908.0
2019-11-11 10:30:00,132.77,132.79,132.72,132.73,11051.0,117.584,117.6017,117.5397,117.5486,11051.0
2019-11-11 10:35:00,132.73,132.75,132.7,132.7,16550.0,117.5486,117.5663,117.522,117.522,16550.0
2019-11-11 10:40:00,132.72,132.73,132.68,132.69,10028.0,117.5397,117.5486,117.5043,117.5131,10028.0
2019-11-11 10:45:00,132.67,132.73,132.67,132.72,2398.0,117.4954,117.5486,117.4954,117.5397,2398.0
2019-11-11 10:50:00,132.72,132.72,132.69,132.72,12221.0,117.5397,117.5397,117.5131,117.5397,12221.0
2019-11-11 10:55:00,132.72,132.73,132.64,132.66,2767.0,117.5397,117.5486,117.4688,117.4866,2767.0
2019-11-11 11:00:00,132.66,132.72,132.64,132.69,10486.0,117.4866,117.5397,117.4688,117.5131,10486.0
2019-11-11 11:05:00,132.69,132.69,132.63,132.65,1586.0,117.5131,117.5131,117.46,117.4777,1586.0
2019-11-11 11:10:00,132.65,132.67,132.64,132.65,6565.0,117.4777,117.4954,117.4688,117.4777,6565.0
2019-11-11 11:15:00,132.66,132.66,132.61,132.62,5298.0,117.4866,117.4866,117.4423,117.4511,5298.0
2019-11-11 11:20:00,132.61,132.61,132.58,132.59,3999.0,117.4423,117.4423,117.4157,117.4246,3999.0
2019-11-11 11:25:00,132.59,132.63,132.56,132.61,6764.0,117.4246,117.46,117.398,117.4423,6764.0
2019-11-11 11:30:00,132.61,132.62,132.57,132.57,17297.0,117.4423,117.4511,117.4069,117.4069,17297.0
2019-11-11 11:35:00,132.58,132.66,132.57,132.65,3950.0,117.4157,117.4866,117.4069,117.4777,3950.0
2019-11-11 11:40:00,132.65,132.66,132.64,132.66,11693.0,117.4777,117.4866,117.4688,117.4866,11693.0
2019-11-11 11:45:00,132.66,132.67,132.64,132.66,3174.0,117.4866,117.4954,117.4688,117.4866,3174.0
2019-11-11 11:50:00,132.66,132.67,132.63,132.66,6077.0,117.4866,117.4954,117.46,117.4866,6077.0
2019-11-11 11:55:00,132.67,132.7,132.66,132.7,1789.0,117.4954,117.522,117.4866,117.522,1789.0
2019-11-11 12:00:00,132.7,132.71,132.66,132.69,16253.0,117.522,117.5308,117.4866,117.5131,16253.0
2019-11-11 12:05:00,132.69,132.7,132.68,132.68,15544.0,117.5131,117.522,117.5043,117.5043,15544.0
2019-11-11 12:10:00,132.69,132.7,132.68,132.69,5495.0,117.5131,117.522,117.5043,117.5131,5495.0
2019-11-11 12:15:00,132.69,132.72,132.69,132.71,3550.0,117.5131,117.5397,117.5131,117.5308,3550.0
2019-11-11 12:20:00,132.7,132.71,132.65,132.68,5543.0,117.522,117.5308,117.4777,117.5043,5543.0
2019-11-11 12:25:00,132.69,132.77,132.68,132.75,9976.0,117.5131,117.584,117.5043,117.5663,9976.0
2019-11-11 12:30:00,132.75,132.76,132.73,132.73,2692.0,117.5663,117.5751,117.5486,117.5486,2692.0
2019-11-11 12:35:00,132.73,132.74,132.72,132.73,3777.0,117.5486,117.5574,117.5397,117.5486,3777.0
2019-11-11 12:40:00,132.73,132.76,132.73,132.73,2700.0,117.5486,117.5751,117.5486,117.5486,2700.0
2019-11-11 12:45:00,132.74,132.74,132.71,132.71,4215.0,117.5574,117.5574,117.5308,117.5308,4215.0
2019-11-11 12:50:00,132.71,132.71,132.7,132.71,10908.0,117.5308,117.5308,117.522,117.5308,10908.0
2019-11-11 12:55:00,132.72,132.72,132.69,132.72,7839.0,117.5397,117.5397,117.5131,117.5397,7839.0
2019-11-11 13:00:00,132.72,132.73,132.7,132.7,12101.0,117.5397,117.5486,117.522,117.522,12101.0
2019-11-11 13:05:00,132.73,132.74,132.71,132.72,5424.0,117.5486,117.5574,117.5308,117.5397,5424.0
2019-11-11 13:10:00,132.72,132.74,132.7,132.71,18388.0,117.5397,117.5574,117.522,117.5308,18388.0
2019-11-11 13:15:00,132.71,132.73,132.7,132.72,3854.0,117.5308,117.5486,117.522,117.5397,3854.0
2019-11-11 13:20:00,132.73,132.73,132.7,132.71,6590.0,117.5486,117.5486,117.522,117.5308,6590.0
2019-11-11 13:25:00,132.72,132.73,132.71,132.73,1272.0,117.5397,117.5486,117.5308,117.5486,1272.0
2019-11-11 13:30:00,132.73,132.74,132.72,132.73,42792.0,117.5486,117.5574,117.5397,117.5486,42792.0
2019-11-11 13:35:00,132.75,132.78,132.74,132.77,19201.0,117.5663,117.5928,117.5574,117.584,19201.0
2019-11-11 13:40:00,132.77,132.8,132.77,132.8,1302.0,117.584,117.6105,117.584,117.6105,1302.0
2019-11-11 13:45:00,132.79,132.8,132.77,132.79,3730.0,117.6017,117.6105,117.584,117.6017,3730.0
2019-11-11 13:50:00,132.79,132.8,132.77,132.78,5887.0,117.6017,117.6105,117.584,117.5928,5887.0
2019-11-11 13:55:00,132.77,132.8,132.77,132.77,8003.0,117.584,117.6105,117.584,117.584,8003.0
2019-11-11 14:00:00,132.79,132.8,132.75,132.77,3088.0,117.6017,117.6105,117.5663,117.584,3088.0
2019-11-11 14:05:00,132.78,132.8,132.78,132.79,8415.0,117.5928,117.6105,117.5928,117.6017,8415.0
2019-11-11 14:10:00,132.78,132.78,132.76,132.76,3321.0,117.5928,117.5928,117.5751,117.5751,3321.0
2019-11-11 14:15:00,132.77,132.79,132.76,132.79,16522.0,117.584,117.6017,117.5751,117.6017,16522.0
2019-11-11 14:20:00,132.79,132.79,132.77,132.78,11126.0,117.6017,117.6017,117.584,117.5928,11126.0
2019-11-11 14:25:00,132.76,132.78,132.76,132.77,1858.0,117.5751,117.5928,117.5751,117.584,1858.0
2019-11-11 14:30:00,132.74,132.76,132.72,132.74,15282.0,117.5574,117.5751,117.5397,117.5574,15282.0
2019-11-11 14:35:00,132.74,132.74,132.72,132.74,2019.0,117.5574,117.5574,117.5397,117.5574,2019.0
2019-11-11 14:40:00,132.74,132.74,132.73,132.73,1964.0,117.5574,117.5574,117.5486,117.5486,1964.0
2019-11-11 14:45:00,132.74,132.75,132.73,132.75,28643.0,117.5574,117.5663,117.5486,117.5663,28643.0
2019-11-11 14:50:00,132.74,132.74,132.71,132.74,15515.0,117.5574,117.5574,117.5308,117.5574,15515.0
2019-11-11 14:55:00,132.73,132.77,132.73,132.74,15311.0,117.5486,117.584,117.5486,117.5574,15311.0
2019-11-11 15:00:00,132.74,132.77,132.73,132.77,1819.0,117.5574,117.584,117.5486,117.584,1819.0
2019-11-11 15:05:00,132.76,132.77,132.72,132.74,26472.0,117.5751,117.584,117.5397,117.5574,26472.0
2019-11-11 15:10:00,132.75,132.76,132.73,132.74,7548.0,117.5663,117.5751,117.5486,117.5574,7548.0
2019-11-11 15:15:00,132.75,132.76,132.71,132.72,20049.0,117.5663,117.5751,117.5308,117.5397,20049.0
2019-11-11 15:20:00,132.72,132.75,132.71,132.72,20451.0,117.5397,117.5663,117.5308,117.5397,20451.0
2019-11-11 15:25:00,132.71,132.74,132.7,132.72,27568.0,117.5308,117.5574,117.522,117.5397,27568.0
2019-11-11 15:30:00,132.72,132.76,132.69,132.71,168711.0,117.5397,117.5751,117.5131,117.5308,168711.0
2019-11-11 15:35:00,132.7,132.71,132.67,132.68,17668.0,117.522,117.5308,117.4954,117.5043,17668.0
2019-11-11 15:40:00,132.68,132.69,132.65,132.66,11474.0,117.5043,117.5131,117.4777,117.4866,11474.0
2019-11-11 15:45:00,132.65,132.66,132.64,132.64,34419.0,117.4777,117.4866,117.4688,117.4688,34419.0
2019-11-11 15:50:00,132.64,132.66,132.61,132.63,39783.0,117.4688,117.4866,117.4423,117.46,39783.0
2019-11-11 15:55:00,132.64,132.71,132.63,132.7,102947.0,117.4688,117.5308,117.46,117.522,102947.0
2019-11-12 09:30:00,132.92,132.92,132.66,132.81,18608.0,117.7168,117.7168,117.4866,117.6194,18608.0
2019-11-12 09:35:00,132.8,132.89,132.77,132.82,68879.0,117.6105,117.6903,117.584,117.6283,68879.0
2019-11-12 09:40:00,132.81,132.91,132.81,132.91,14181.0,117.6194,117.708,117.6194,117.708,14181.0
2019-11-12 09:45:00,132.94,132.98,132.91,132.98,20640.0,117.7345,117.77,117.708,117.77,20640.0
2019-11-12 09:50:00,132.99,133.08,132.99,133.07,79804.0,117.7788,117.8585,117.7788,117.8497,79804.0
2019-11-12 09:55:00,133.09,133.11,133.06,133.09,10006.0,117.8674,117.8851,117.8408,117.8674,10006.0
2019-11-12 10:00:00,133.11,133.12,133.04,133.04,4266.0,117.8851,117.8939,117.8231,117.8231,4266.0
2019-11-12 10:05:00,133.06,133.16,133.04,133.16,7692.0,117.8408,117.9294,117.8231,117.9294,7692.0
2019-11-12 10:10:00,133.16,133.16,133.12,133.16,12099.0,117.9294,117.9294,117.8939,117.9294,12099.0
2019-11-12 10:15:00,133.16,133.17,133.13,133.13,4568.0,117.9294,117.9382,117.9028,117.9028,4568.0
2019-11-12 10:20:00,133.15,133.2,133.15,133.2,10503.0,117.9205,117.9648,117.9205,117.9648,10503.0
2019-11-12 10:25:00,133.19,133.24,133.18,133.2,4086.0,117.9559,118.0002,117.9471,117.9648,4086.0
2019-11-12 10:30:00,133.19,133.22,133.19,133.21,8947.0,117.9559,117.9825,117.9559,117.9736,8947.0
2019-11-12 10:35:00,133.22,133.27,133.2,133.26,6857.0,117.9825,118.0268,117.9648,118.0179,6857.0
2019-11-12 10:40:00,133.26,133.32,133.23,133.27,19064.0,118.0179,118.0711,117.9914,118.0268,19064.0
2019-11-12 10:45:00,133.24,133.27,133.23,133.27,13533.0,118.0002,118.0268,117.9914,118.0268,13533.0
2019-11-12 10:50:00,133.26,133.26,133.23,133.24,4826.0,118.0179,118.0179,117.9914,118.0002,4826.0
2019-11-12 10:55:00,133.24,133.24,133.16,133.16,9967.0,118.0002,118.0002,117.9294,117.9294,9967.0
2019-11-12 11:00:00,133.17,133.19,133.14,133.14,12903.0,117.9382,117.9559,117.9117,117.9117,12903.0
2019-11-12 11:05:00,133.14,133.22,133.12,133.21,11790.0,117.9117,117.9825,117.8939,117.9736,11790.0
2019-11-12 11:10:00,133.2,133.2,133.16,133.16,5331.0,117.9648,117.9648,117.9294,117.9294,5331.0
2019-11-12 11:15:00,133.16,133.19,133.15,133.17,5606.0,117.9294,117.9559,117.9205,117.9382,5606.0
2019-11-12 11:20:00,133.17,133.18,133.13,133.13,9012.0,117.9382,117.9471,117.9028,117.9028,9012.0
2019-11-12 11:25:00,133.13,133.14,133.08,133.09,3841.0,117.9028,117.9117,117.8585,117.8674,3841.0
2019-11-12 11:30:00,133.1,133.11,133.07,133.08,5263.0,117.8762,117.8851,117.8497,117.8585,5263.0
2019-11-12 11:35:00,133.08,133.09,133.04,133.04,12656.0,117.8585,117.8674,117.8231,117.8231,12656.0
2019-11-12 11:40:00,133.05,133.06,133.03,133.03,5476.0,117.8319,117.8408,117.8142,117.8142,5476.0
2019-11-12 11:45:00,133.04,133.04,132.95,132.96,4562.0,117.8231,117.8231,117.7434,117.7522,4562.0
2019-11-12 11:50:00,132.97,132.98,132.91,132.96,4598.0,117.7611,117.77,117.708,117.7522,4598.0
2019-11-12 11:55:00,132.95,132.95,132.89,132.91,26213.0,117.7434,117.7434,117.6903,117.708,26213.0
2019-11-12 12:00:00,132.91,132.92,132.86,132.87,15693.0,117.708,117.7168,117.6637,117.6725,15693.0
2019-11-12 12:05:00,132.87,132.92,132.85,132.87,21028.0,117.6725,117.7168,117.6548,117.6725,21028.0
2019-11-12 12:10:00,132.88,132.98,132.88,132.93,3659.0,117.6814,117.77,117.6814,117.7257,3659.0
2019-11-12 12:15:00,132.93,132.93,132.82,132.82,17608.0,117.7257,117.7257,117.6283,117.6283,17608.0
2019-11-12 12:20:00,132.83,132.86,132.8,132.82,14499.0,117.6371,117.6637,117.6105,117.6283,14499.0
2019-11-12 12:25:00,132.82,132.85,132.8,132.85,11062.0,117.6283,117.6548,117.6105,117.6548,11062.0
2019-11-12 12:30:00,132.86,132.86,132.82,132.85,6586.0,117.6637,117.6637,117.6283,117.6548,6586.0
2019-11-12 12:35:00,132.85,132.88,132.85,132.86,2275.0,117.6548,117.6814,117.6548,117.6637,2275.0
2019-11-12 12:40:00,132.86,132.86,132.82,132.82,5652.0,117.6637,117.6637,117.6283,117.6283,5652.0
2019-11-12 12:45:00,132.84,132.84,132.79,132.79,15483.0,117.646,117.646,117.6017,117.6017,15483.0
2019-11-12 12:50:00,132.78,132.81,132.74,132.8,7497.0,117.5928,117.6194,117.5574,117.6105,7497.0
2019-11-12 12:55:00,132.8,132.9,132.79,132.88,11690.0,117.6105,117.6991,117.6017,117.6814,11690.0
2019-11-12 13:00:00,132.88,132.92,132.88,132.92,2875.0,117.6814,117.7168,117.6814,117.7168,2875.0
2019-11-12 13:05:00,132.91,132.94,132.9,132.94,2779.0,117.708,117.7345,117.6991,117.7345,2779.0
2019-11-12 13:10:00,132.95,132.97,132.93,132.94,2438.0,117.7434,117.7611,117.7257,117.7345,2438.0
2019-11-12 13:15:00,132.93,132.93,132.9,132.91,5434.0,117.7257,117.7257,117.6991,117.708,5434.0
2019-11-12 13:20:00,132.91,132.95,132.9,132.9,17873.0,117.708,117.7434,117.6991,117.6991,17873.0
2019-11-12 13:25:00,132.91,132.91,132.85,132.86,12946.0,117.708,117.708,117.6548,117.6637,12946.0
2019-11-12 13:30:00,132.85,132.88,132.85,132.86,3945.0,117.6548,117.6814,117.6548,117.6637,3945.0
2019-11-12 13:35:00,132.87,132.91,132.84,132.91,5111.0,117.6725,117.708,117.646,117.708,5111.0
2019-11-12 13:40:00,132.92,132.93,132.88,132.93,4597.0,117.7168,117.7257,117.6814,117.7257,4597.0
2019-11-12 13:45:00,132.93,132.96,132.92,132.96,5549.0,117.7257,117.7522,117.7168,117.7522,5549.0
2019-11-12 13:50:00,132.97,132.98,132.94,132.96,19118.0,117.7611,117.77,117.7345,117.7522,19118.0
2019-11-12 13:55:00,132.96,132.98,132.95,132.96,20474.0,117.7522,117.77,117.7434,117.7522,20474.0
2019-11-12 14:00:00,132.95,132.95,132.81,132.84,35794.0,117.7434,117.7434,117.6194,117.646,35794.0
2019-11-12 14:05:00,132.83,132.84,132.79,132.84,48762.0,117.6371,117.646,117.6017,117.646,48762.0
2019-11-12 14:10:00,132.82,132.83,132.71,132.71,18008.0,117.6283,117.6371,117.5308,117.5308,18008.0
2019-11-12 14:15:00,132.71,132.74,132.69,132.69,12425.0,117.5308,117.5574,117.5131,117.5131,12425.0
2019-11-12 14:20:00,132.68,132.72,132.67,132.7,16089.0,117.5043,117.5397,117.4954,117.522,16089.0
2019-11-12 14:25:00,132.71,132.71,132.64,132.7,13261.0,117.5308,117.5308,117.4688,117.522,13261.0
2019-11-12 14:30:00,132.7,132.75,132.7,132.72,17646.0,117.522,117.5663,117.522,117.5397,17646.0
2019-11-12 14:35:00,132.72,132.73,132.66,132.68,16142.0,117.5397,117.5486,117.4866,117.5043,16142.0
2019-11-12 14:40:00,132.68,132.68,132.6,132.61,13114.0,117.5043,117.5043,117.4334,117.4423,13114.0
2019-11-12 14:45:00,132.61,132.66,132.61,132.62,10494.0,117.4423,117.4866,117.4423,117.4511,10494.0
2019-11-12 14:50:00,132.61,132.61,132.5,132.5,38871.0,117.4423,117.4423,117.3449,117.3449,38871.0
2019-11-12 14:55:00,132.47,132.53,132.44,132.51,9149.0,117.3183,117.3714,117.2917,117.3537,9149.0
2019-11-12 15:00:00,132.51,132.57,132.51,132.53,13042.0,117.3537,117.4069,117.3537,117.3714,13042.0
2019-11-12 15:05:00,132.53,132.6,132.53,132.58,15909.0,117.3714,117.4334,117.3714,117.4157,15909.0
2019-11-12 15:10:00,132.56,132.58,132.54,132.55,4009.0,117.398,117.4157,117.3803,117.3891,4009.0
2019-11-12 15:15:00,132.54,132.59,132.53,132.58,18198.0,117.3803,117.4246,117.3714,117.4157,18198.0
2019-11-12 15:20:00,132.58,132.6,132.57,132.6,15832.0,117.4157,117.4334,117.4069,117.4334,15832.0
2019-11-12 15:25:00,132.61,132.63,132.59,132.62,9524.0,117.4423,117.46,117.4246,117.4511,9524.0
2019-11-12 15:30:00,132.61,132.7,132.61,132.67,27149.0,117.4423,117.522,117.4423,117.4954,27149.0
2019-11-12 15:35:00,132.67,132.68,132.62,132.63,14526.0,117.4954,117.5043,117.4511,117.46,14526.0
2019-11-12 15:40:00,132.62,132.66,132.61,132.63,11335.0,117.4511,117.4866,117.4423,117.46,11335.0
2019-11-12 15:45:00,132.63,132.66,132.59,132.66,75442.0,117.46,117.4866,117.4246,117.4866,75442.0
2019-11-12 15:50:00,132.67,132.71,132.64,132.68,27941.0,117.4954,117.5308,117.4688,117.5043,27941.0
2019-11-12 15:55:00,132.68,132.72,132.65,132.69,59360.0,117.5043,117.5397,117.4777,117.5131,59360.0
2019-11-13 09:30:00,132.34,132.47,132.0,132.21,63158.0,117.2032,117.3183,116.902,117.088,63158.0
2019-11-13 09:35:00,132.22,132.29,132.18,132.19,37919.0,117.0969,117.1589,117.0615,117.0703,37919.0
2019-11-13 09:40:00,132.19,132.23,132.15,132.17,7316.0,117.0703,117.1057,117.0349,117.0526,7316.0
2019-11-13 09:45:00,132.15,132.18,132.14,132.15,4726.0,117.0349,117.0615,117.026,117.0349,4726.0
2019-11-13 09:50:00,132.13,132.2,132.1,132.19,10798.0,117.0172,117.0792,116.9906,117.0703,10798.0
2019-11-13 09:55:00,132.19,132.27,132.17,132.27,21495.0,117.0703,117.1412,117.0526,117.1412,21495.0
2019-11-13 10:00:00,132.25,132.3,132.21,132.27,4414.0,117.1235,117.1677,117.088,117.1412,4414.0
2019-11-13 10:05:00,132.28,132.34,132.28,132.33,10719.0,117.15,117.2032,117.15,117.1943,10719.0
2019-11-13 10:10:00,132.32,132.34,132.3,132.32,16497.0,117.1854,117.2032,117.1677,117.1854,16497.0
2019-11-13 10:15:00,132.32,132.35,132.3,132.34,7016.0,117.1854,117.212,117.1677,117.2032,7016.0
2019-11-13 10:20:00,132.35,132.38,132.33,132.33,5594.0,117.212,117.2386,117.1943,117.1943,5594.0
2019-11-13 10:25:00,132.33,132.34,132.29,132.29,36309.0,117.1943,117.2032,117.1589,117.1589,36309.0
2019-11-13 10:30:00,132.3,132.34,132.21,132.21,15486.0,117.1677,117.2032,117.088,117.088,15486.0
2019-11-13 10:35:00,132.22,132.42,132.17,132.41,5645.0,117.0969,117.274,117.0526,117.2652,5645.0
2019-11-13 10:40:00,132.43,132.46,132.36,132.4,24972.0,117.2829,117.3094,117.2209,117.2563,24972.0
2019-11-13 10:45:00,132.4,132.48,132.39,132.47,40162.0,117.2563,117.3271,117.2474,117.3183,40162.0
2019-11-13 10:50:00,132.48,132.51,132.47,132.5,15436.0,117.3271,117.3537,117.3183,117.3449,15436.0
2019-11-13 10:55:00,132.49,132.51,132.46,132.49,25218.0,117.336,117.3537,117.3094,117.336,25218.0
2019-11-13 11:00:00,132.5,132.53,132.46,132.46,21127.0,117.3449,117.3714,117.3094,117.3094,21127.0
2019-11-13 11:05:00,132.47,132.49,132.47,132.49,5243.0,117.3183,117.336,117.3183,117.336,5243.0
2019-11-13 11:10:00,132.48,132.49,132.43,132.45,12849.0,117.3271,117.336,117.2829,117.3006,12849.0
2019-11-13 11:15:00,132.46,132.53,132.45,132.52,4537.0,117.3094,117.3714,117.3006,117.3626,4537.0
2019-11-13 11:20:00,132.52,132.56,132.52,132.56,3660.0,117.3626,117.398,117.3626,117.398,3660.0
2019-11-13 11:25:00,132.56,132.56,132.5,132.51,9512.0,117.398,117.398,117.3449,117.3537,9512.0
2019-11-13 11:30:00,132.52,132.53,132.47,132.53,5595.0,117.3626,117.3714,117.3183,117.3714,5595.0
2019-11-13 11:35:00,132.54,132.57,132.53,132.57,5109.0,117.3803,117.4069,117.3714,117.4069,5109.0
2019-11-13 11:40:00,132.57,132.68,132.56,132.68,6709.0,117.4069,117.5043,117.398,117.5043,6709.0
2019-11-13 11:45:00,132.67,132.67,132.59,132.62,5039.0,117.4954,117.4954,117.4246,117.4511,5039.0
2019-11-13 11:50:00,132.62,132.65,132.61,132.65,8467.0,117.4511,117.4777,117.4423,117.4777,8467.0
2019-11-13 11:55:00,132.64,132.65,132.62,132.64,8432.0,117.4688,117.4777,117.4511,117.4688,8432.0
2019-11-13 12:00:00,132.63,132.69,132.59,132.59,21622.0,117.46,117.5131,117.4246,117.4246,21622.0
2019-11-13 12:05:00,132.61,132.62,132.59,132.62,5895.0,117.4423,117.4511,117.4246,117.4511,5895.0
2019-11-13 12:10:00,132.63,132.67,132.61,132.67,4511.0,117.46,117.4954,117.4423,117.4954,4511.0
2019-11-13 12:15:00,132.66,132.69,132.65,132.69,12141.0,117.4866,117.5131,117.4777,117.5131,12141.0
2019-11-13 12:20:00,132.68,132.7,132.66,132.7,7555.0,117.5043,117.522,117.4866,117.522,7555.0
2019-11-13 12:25:00,132.69,132.73,132.69,132.71,9898.0,117.5131,117.5486,117.5131,117.5308,9898.0
2019-11-13 12:30:00,132.72,132.73,132.7,132.72,13452.0,117.5397,117.5486,117.522,117.5397,13452.0
2019-11-13 12:35:00,132.71,132.77,132.71,132.77,17789.0,117.5308,117.584,117.5308,117.584,17789.0
2019-11-13 12:40:00,132.78,132.79,132.74,132.75,5129.0,117.5928,117.6017,117.5574,117.5663,5129.0
2019-11-13 12:45:00,132.75,132.76,132.72,132.75,5388.0,117.5663,117.5751,117.5397,117.5663,5388.0
2019-11-13 12:50:00,132.78,132.79,132.75,132.79,13914.0,117.5928,117.6017,117.5663,117.6017,13914.0
2019-11-13 12:55:00,132.79,132.81,132.78,132.81,2077.0,117.6017,117.6194,117.5928,117.6194,2077.0
2019-11-13 13:00:00,132.81,132.84,132.79,132.81,6531.0,117.6194,117.646,117.6017,117.6194,6531.0
2019-11-13 13:05:00,132.81,132.84,132.8,132.81,5761.0,117.6194,117.646,117.6105,117.6194,5761.0
2019-11-13 13:10:00,132.8,132.81,132.79,132.8,6410.0,117.6105,117.6194,117.6017,117.6105,6410.0
2019-11-13 13:15:00,132.81,132.83,132.79,132.83,13636.0,117.6194,117.6371,117.6017,117.6371,13636.0
2019-11-13 13:20:00,132.83,132.83,132.75,132.75,8726.0,117.6371,117.6371,117.5663,117.5663,8726.0
2019-11-13 13:25:00,132.75,132.78,132.74,132.78,21263.0,117.5663,117.5928,117.5574,117.5928,21263.0
2019-11-13 13:30:00,132.79,132.8,132.77,132.78,6872.0,117.6017,117.6105,117.584,117.5928,6872.0
2019-11-13 13:35:00,132.76,132.78,132.76,132.78,3820.0,117.5751,117.5928,117.5751,117.5928,3820.0
2019-11-13 13:40:00,132.77,132.8,132.76,132.79,748.0,117.584,117.6105,117.5751,117.6017,748.0
2019-11-13 13:45:00,132.79,132.82,132.77,132.82,487287.0,117.6017,117.6283,117.584,117.6283,487287.0
2019-11-13 13:50:00,132.83,132.88,132.83,132.87,5328.0,117.6371,117.6814,117.6371,117.6725,5328.0
2019-11-13 13:55:00,132.84,132.87,132.48,132.57,119570.0,117.646,117.6725,117.3271,117.4069,119570.0
2019-11-13 14:00:00,132.58,132.6,132.47,132.56,79446.0,117.4157,117.4334,117.3183,117.398,79446.0
2019-11-13 14:05:00,132.57,132.6,132.53,132.54,8876.0,117.4069,117.4334,117.3714,117.3803,8876.0
2019-11-13 14:10:00,132.5,132.51,132.45,132.46,13765.0,117.3449,117.3537,117.3006,117.3094,13765.0
2019-11-13 14:15:00,132.47,132.54,132.47,132.52,25409.0,117.3183,117.3803,117.3183,117.3626,25409.0
2019-11-13 14:20:00,132.51,132.53,132.47,132.47,16934.0,117.3537,117.3714,117.3183,117.3183,16934.0
2019-11-13 14:25:00,132.47,132.53,132.45,132.51,4264.0,117.3183,117.3714,117.3006,117.3537,4264.0
2019-11-13 14:30:00,132.51,132.58,132.5,132.56,25919.0,117.3537,117.4157,117.3449,117.398,25919.0
2019-11-13 14:35:00,132.56,132.58,132.54,132.56,6409.0,117.398,117.4157,117.3803,117.398,6409.0
2019-11-13 14:40:00,132.56,132.66,132.55,132.65,13736.0,117.398,117.4866,117.3891,117.4777,13736.0
2019-11-13 14:45:00,132.64,132.66,132.62,132.63,4928.0,117.4688,117.4866,117.4511,117.46,4928.0
2019-11-13 14:50:00,132.63,132.67,132.63,132.67,29829.0,117.46,117.4954,117.46,117.4954,29829.0
2019-11-13 14:55:00,132.67,132.73,132.65,132.72,20586.0,117.4954,117.5486,117.4777,117.5397,20586.0
2019-11-13 15:00:00,132.72,132.81,132.7,132.76,71079.0,117.5397,117.6194,117.522,117.5751,71079.0
2019-11-13 15:05:00,132.77,132.78,132.75,132.77,22229.0,117.584,117.5928,117.5663,117.584,22229.0
2019-11-13 15:10:00,132.76,132.8,132.74,132.79,19974.0,117.5751,117.6105,117.5574,117.6017,19974.0
2019-11-13 15:15:00,132.78,132.79,132.76,132.78,11158.0,117.5928,117.6017,117.5751,117.5928,11158.0
2019-11-13 15:20:00,132.78,132.8,132.75,132.77,7912.0,117.5928,117.6105,117.5663,117.584,7912.0
2019-11-13 15:25:00,132.75,132.77,132.73,132.74,5127.0,117.5663,117.584,117.5486,117.5574,5127.0
2019-11-13 15:30:00,132.74,132.81,132.7,132.76,5735.0,117.5574,117.6194,117.522,117.5751,5735.0
2019-11-13 15:35:00,132.76,132.76,132.69,132.69,6227.0,117.5751,117.5751,117.5131,117.5131,6227.0
2019-11-13 15:40:00,132.7,132.79,132.67,132.78,20398.0,117.522,117.6017,117.4954,117.5928,20398.0
2019-11-13 15:45:00,132.78,132.8,132.72,132.75,15800.0,117.5928,117.6105,117.5397,117.5663,15800.0
2019-11-13 15:50:00,132.75,132.76,132.62,132.72,59686.0,117.5663,117.5751,117.4511,117.5397,59686.0
2019-11-13 15:55:00,132.72,132.75,132.69,132.69,63364.0,117.5397,117.5663,117.5131,117.5131,63364.0
2019-11-14 09:30:00,132.68,132.82,132.53,132.78,37756.0,117.5043,117.6283,117.3714,117.5928,37756.0
2019-11-14 09:35:00,132.79,132.83,132.76,132.8,18438.0,117.6017,117.6371,117.5751,117.6105,18438.0
2019-11-14 09:40:00,132.81,132.85,132.74,132.74,6697.0,117.6194,117.6548,117.5574,117.5574,6697.0
2019-11-14 09:45:00,132.75,132.83,132.73,132.77,22559.0,117.5663,117.6371,117.5486,117.584,22559.0
2019-11-14 09:50:00,132.77,132.78,132.73,132.77,11053.0,117.584,117.5928,117.5486,117.584,11053.0
2019-11-14 09:55:00,132.76,132.78,132.71,132.76,6718.0,117.5751,117.5928,117.5308,117.5751,6718.0
2019-11-14 10:00:00,132.77,132.8,132.72,132.8,7334.0,117.584,117.6105,117.5397,117.6105,7334.0
2019-11-14 10:05:00,132.79,132.82,132.77,132.8,5697.0,117.6017,117.6283,117.584,117.6105,5697.0
2019-11-14 10:10:00,132.82,132.86,132.82,132.84,11364.0,117.6283,117.6637,117.6283,117.646,11364.0
2019-11-14 10:15:00,132.85,132.87,132.83,132.83,16579.0,117.6548,117.6725,117.6371,117.6371,16579.0
2019-11-14 10:20:00,132.85,132.87,132.83,132.84,21667.0,117.6548,117.6725,117.6371,117.646,21667.0
2019-11-14 10:25:00,132.84,132.84,132.75,132.8,8440.0,117.646,117.646,117.5663,117.6105,8440.0
2019-11-14 10:30:00,132.79,132.82,132.74,132.74,2797.0,117.6017,117.6283,117.5574,117.5574,2797.0
2019-11-14 10:35:00,132.75,132.77,132.71,132.73,6040.0,117.5663,117.584,117.5308,117.5486,6040.0
2019-11-14 10:40:00,132.71,132.78,132.71,132.74,8470.0,117.5308,117.5928,117.5308,117.5574,8470.0
2019-11-14 10:45:00,132.75,132.78,132.7,132.78,6193.0,117.5663,117.5928,117.522,117.5928,6193.0
2019-11-14 10:50:00,132.78,132.81,132.74,132.8,26578.0,117.5928,117.6194,117.5574,117.6105,26578.0
2019-11-14 10:55:00,132.78,132.78,132.69,132.72,4825.0,117.5928,117.5928,117.5131,117.5397,4825.0
2019-11-14 11:00:00,132.68,132.71,132.66,132.71,7272.0,117.5043,117.5308,117.4866,117.5308,7272.0
2019-11-14 11:05:00,132.73,132.75,132.71,132.74,5381.0,117.5486,117.5663,117.5308,117.5574,5381.0
2019-11-14 11:10:00,132.74,132.76,132.71,132.76,17403.0,117.5574,117.5751,117.5308,117.5751,17403.0
2019-11-14 11:15:00,132.78,132.87,132.78,132.87,5365.0,117.5928,117.6725,117.5928,117.6725,5365.0
2019-11-14 11:20:00,132.87,132.87,132.81,132.81,7747.0,117.6725,117.6725,117.6194,117.6194,7747.0
2019-11-14 11:25:00,132.81,132.82,132.73,132.73,14607.0,117.6194,117.6283,117.5486,117.5486,14607.0
2019-11-14 11:30:00,132.74,132.76,132.64,132.64,16283.0,117.5574,117.5751,117.4688,117.4688,16283.0
2019-11-14 11:35:00,132.59,132.62,132.54,132.56,7560.0,117.4246,117.4511,117.3803,117.398,7560.0
2019-11-14 11:40:00,132.54,132.55,132.44,132.45,9798.0,117.3803,117.3891,117.2917,117.3006,9798.0
2019-11-14 11:45:00,132.44,132.47,132.29,132.37,17552.0,117.2917,117.3183,117.1589,117.2297,17552.0
2019-11-14 11:50:00,132.37,132.43,132.36,132.43,17828.0,117.2297,117.2829,117.2209,117.2829,17828.0
2019-11-14 11:55:00,132.46,132.46,132.43,132.43,2455.0,117.3094,117.3094,117.2829,117.2829,2455.0
2019-11-14 12:00:00,132.41,132.46,132.41,132.46,4080.0,117.2652,117.3094,117.2652,117.3094,4080.0
2019-11-14 12:05:00,132.47,132.5,132.44,132.49,15380.0,117.3183,117.3449,117.2917,117.336,15380.0
2019-11-14 12:10:00,132.48,132.5,132.46,132.46,11235.0,117.3271,117.3449,117.3094,117.3094,11235.0
2019-11-14 12:15:00,132.46,132.47,132.44,132.46,5643.0,117.3094,117.3183,117.2917,117.3094,5643.0
2019-11-14 12:20:00,132.47,132.48,132.42,132.44,8047.0,117.3183,117.3271,117.274,117.2917,8047.0
2019-11-14 12:25:00,132.44,132.51,132.44,132.51,5834.0,117.2917,117.3537,117.2917,117.3537,5834.0
2019-11-14 12:30:00,132.51,132.57,132.51,132.57,9194.0,117.3537,117.4069,117.3537,117.4069,9194.0
2019-11-14 12:35:00,132.58,132.62,132.57,132.62,6143.0,117.4157,117.4511,117.4069,117.4511,6143.0
2019-11-14 12:40:00,132.62,132.65,132.61,132.64,9003.0,117.4511,117.4777,117.4423,117.4688,9003.0
2019-11-14 12:45:00,132.65,132.65,132.58,132.59,4093.0,117.4777,117.4777,117.4157,117.4246,4093.0
2019-11-14 12:50:00,132.6,132.61,132.56,132.57,3599.0,117.4334,117.4423,117.398,117.4069,3599.0
2019-11-14 12:55:00,132.58,132.63,132.55,132.62,10429.0,117.4157,117.46,117.3891,117.4511,10429.0
2019-11-14 13:00:00,132.61,132.66,132.6,132.64,6568.0,117.4423,117.4866,117.4334,117.4688,6568.0
2019-11-14 13:05:00,132.65,132.65,132.6,132.6,7520.0,117.4777,117.4777,117.4334,117.4334,7520.0
2019-11-14 13:10:00,132.6,132.6,132.56,132.59,7400.0,117.4334,117.4334,117.398,117.4246,7400.0
2019-11-14 13:15:00,132.59,132.59,132.57,132.58,6053.0,117.4246,117.4246,117.4069,117.4157,6053.0
2019-11-14 13:20:00,132.59,132.59,132.53,132.53,3100.0,117.4246,117.4246,117.3714,117.3714,3100.0
2019-11-14 13:25:00,132.53,132.54,132.5,132.52,4769.0,117.3714,117.3803,117.3449,117.3626,4769.0
2019-11-14 13:30:00,132.52,132.53,132.5,132.53,6248.0,117.3626,117.3714,117.3449,117.3714,6248.0
2019-11-14 13:35:00,132.55,132.57,132.54,132.56,7255.0,117.3891,117.4069,117.3803,117.398,7255.0
2019-11-14 13:40:00,132.57,132.59,132.51,132.53,4890.0,117.4069,117.4246,117.3537,117.3714,4890.0
2019-11-14 13:45:00,132.53,132.6,132.53,132.59,16820.0,117.3714,117.4334,117.3714,117.4246,16820.0
2019-11-14 13:50:00,132.59,132.59,132.57,132.57,9660.0,117.4246,117.4246,117.4069,117.4069,9660.0
2019-11-14 13:55:00,132.57,132.57,132.25,132.46,83493.0,117.4069,117.4069,117.1235,117.3094,83493.0
2019-11-14 14:00:00,132.41,132.53,132.41,132.52,9696.0,117.2652,117.3714,117.2652,117.3626,9696.0
2019-11-14 14:05:00,132.52,132.57,132.52,132.56,7518.0,117.3626,117.4069,117.3626,117.398,7518.0
2019-11-14 14:10:00,132.57,132.61,132.57,132.58,10139.0,117.4069,117.4423,117.4069,117.4157,10139.0
2019-11-14 14:15:00,132.6,132.64,132.6,132.61,11971.0,117.4334,117.4688,117.4334,117.4423,11971.0
2019-11-14 14:20:00,132.61,132.63,132.59,132.61,6106.0,117.4423,117.46,117.4246,117.4423,6106.0
2019-11-14 14:25:00,132.59,132.6,132.56,132.58,5003.0,117.4246,117.4334,117.398,117.4157,5003.0
2019-11-14 14:30:00,132.58,132.6,132.57,132.59,5330.0,117.4157,117.4334,117.4069,117.4246,5330.0
2019-11-14 14:35:00,132.6,132.6,132.57,132.59,8652.0,117.4334,117.4334,117.4069,117.4246,8652.0
2019-11-14 14:40:00,132.59,132.61,132.58,132.6,47263.0,117.4246,117.4423,117.4157,117.4334,47263.0
2019-11-14 14:45:00,132.6,132.65,132.6,132.65,8289.0,117.4334,117.4777,117.4334,117.4777,8289.0
2019-11-14 14:50:00,132.64,132.65,132.61,132.61,2821.0,117.4688,117.4777,117.4423,117.4423,2821.0
2019-11-14 14:55:00,132.63,132.64,132.6,132.64,33515.0,117.46,117.4688,117.4334,117.4688,33515.0
2019-11-14 15:00:00,132.64,132.65,132.63,132.64,5952.0,117.4688,117.4777,117.46,117.4688,5952.0
2019-11-14 15:05:00,132.65,132.66,132.62,132.63,9737.0,117.4777,117.4866,117.4511,117.46,9737.0
2019-11-14 15:10:00,132.64,132.64,132.55,132.57,4044.0,117.4688,117.4688,117.3891,117.4069,4044.0
2019-11-14 15:15:00,132.56,132.57,132.54,132.57,21074.0,117.398,117.4069,117.3803,117.4069,21074.0
2019-11-14 15:20:00,132.58,132.65,132.56,132.63,11059.0,117.4157,117.4777,117.398,117.46,11059.0
2019-11-14 15:25:00,132.63,132.67,132.61,132.67,11684.0,117.46,117.4954,117.4423,117.4954,11684.0
2019-11-14 15:30:00,132.66,132.7,132.64,132.66,7996.0,117.4866,117.522,117.4688,117.4866,7996.0
2019-11-14 15:35:00,132.66,132.71,132.65,132.69,18436.0,117.4866,117.5308,117.4777,117.5131,18436.0
2019-11-14 15:40:00,132.68,132.73,132.68,132.72,94035.0,117.5043,117.5486,117.5043,117.5397,94035.0
2019-11-14 15:45:00,132.72,132.73,132.67,132.71,26076.0,117.5397,117.5486,117.4954,117.5308,26076.0
2019-11-14 15:50:00,132.71,132.79,132.69,132.69,36324.0,117.5308,117.6017,117.5131,117.5131,36324.0
2019-11-14 15:55:00,132.69,132.75,132.69,132.73,78685.0,117.5131,117.5663,117.5131,117.5486,78685.0
2019-11-15 09:30:00,133.36,133.5,133.23,133.26,70826.0,118.1065,118.2305,117.9914,118.0179,70826.0
2019-11-15 09:35:00,133.25,133.28,133.2,133.27,6933.0,118.0091,118.0356,117.9648,118.0268,6933.0
2019-11-15 09:40:00,133.25,133.31,133.25,133.28,10918.0,118.0091,118.0622,118.0091,118.0356,10918.0
2019-11-15 09:45:00,133.28,133.28,133.14,133.15,116520.0,118.0356,118.0356,117.9117,117.9205,116520.0
2019-11-15 09:50:00,133.16,133.19,133.13,133.17,15944.0,117.9294,117.9559,117.9028,117.9382,15944.0
2019-11-15 09:55:00,133.13,133.14,133.07,133.08,8813.0,117.9028,117.9117,117.8497,117.8585,8813.0
2019-11-15 10:00:00,133.07,133.12,133.05,133.07,9323.0,117.8497,117.8939,117.8319,117.8497,9323.0
2019-11-15 10:05:00,133.08,133.09,133.03,133.06,7385.0,117.8585,117.8674,117.8142,117.8408,7385.0
2019-11-15 10:10:00,133.07,133.13,133.01,133.12,10128.0,117.8497,117.9028,117.7965,117.8939,10128.0
2019-11-15 10:15:00,133.12,133.16,133.11,133.12,6618.0,117.8939,117.9294,117.8851,117.8939,6618.0
2019-11-15 10:20:00,133.11,133.17,133.11,133.13,8139.0,117.8851,117.9382,117.8851,117.9028,8139.0
2019-11-15 10:25:00,133.12,133.16,133.1,133.14,6876.0,117.8939,117.9294,117.8762,117.9117,6876.0
2019-11-15 10:30:00,133.15,133.16,133.13,133.14,11287.0,117.9205,117.9294,117.9028,117.9117,11287.0
2019-11-15 10:35:00,133.15,133.15,133.11,133.13,6199.0,117.9205,117.9205,117.8851,117.9028,6199.0
2019-11-15 10:40:00,133.12,133.17,133.12,133.17,16191.0,117.8939,117.9382,117.8939,117.9382,16191.0
2019-11-15 10:45:00,133.18,133.22,133.17,133.22,18767.0,117.9471,117.9825,117.9382,117.9825,18767.0
2019-11-15 10:50:00,133.23,133.25,133.21,133.22,6911.0,117.9914,118.0091,117.9736,117.9825,6911.0
2019-11-15 10:55:00,133.22,133.27,133.2,133.24,5342.0,117.9825,118.0268,117.9648,118.0002,5342.0
2019-11-15 11:00:00,133.24,133.36,133.23,133.36,14981.0,118.0002,118.1065,117.9914,118.1065,14981.0
2019-11-15 11:05:00,133.35,133.41,133.34,133.35,15073.0,118.0976,118.1508,118.0888,118.0976,15073.0
2019-11-15 11:10:00,133.36,133.36,133.32,133.34,5892.0,118.1065,118.1065,118.0711,118.0888,5892.0
2019-11-15 11:15:00,133.34,133.36,133.32,133.35,9418.0,118.0888,118.1065,118.0711,118.0976,9418.0
2019-11-15 11:20:00,133.34,133.39,133.34,133.39,10303.0,118.0888,118.1331,118.0888,118.1331,10303.0
2019-11-15 11:25:00,133.38,133.49,133.38,133.48,5788.0,118.1242,118.2216,118.1242,118.2128,5788.0
2019-11-15 11:30:00,133.49,133.54,133.49,133.52,4348.0,118.2216,118.2659,118.2216,118.2482,4348.0
2019-11-15 11:35:00,133.5,133.5,133.48,133.49,9841.0,118.2305,118.2305,118.2128,118.2216,9841.0
2019-11-15 11:40:00,133.49,133.49,133.45,133.45,15486.0,118.2216,118.2216,118.1862,118.1862,15486.0
2019-11-15 11:45:00,133.45,133.45,133.4,133.43,7882.0,118.1862,118.1862,118.1419,118.1685,7882.0
2019-11-15 11:50:00,133.43,133.46,133.42,133.43,17797.0,118.1685,118.1951,118.1596,118.1685,17797.0
2019-11-15 11:55:00,133.44,133.45,133.41,133.45,17202.0,118.1773,118.1862,118.1508,118.1862,17202.0
2019-11-15 12:00:00,133.44,133.49,133.44,133.48,12606.0,118.1773,118.2216,118.1773,118.2128,12606.0
2019-11-15 12:05:00,133.49,133.49,133.47,133.49,6048.0,118.2216,118.2216,118.2039,118.2216,6048.0
2019-11-15 12:10:00,133.48,133.49,133.45,133.47,9915.0,118.2128,118.2216,118.1862,118.2039,9915.0
2019-11-15 12:15:00,133.47,133.51,133.46,133.48,5923.0,118.2039,118.2393,118.1951,118.2128,5923.0
2019-11-15 12:20:00,133.49,133.5,133.47,133.47,4151.0,118.2216,118.2305,118.2039,118.2039,4151.0
2019-11-15 12:25:00,133.47,133.48,133.44,133.44,6987.0,118.2039,118.2128,118.1773,118.1773,6987.0
2019-11-15 12:30:00,133.44,133.45,133.41,133.44,7041.0,118.1773,118.1862,118.1508,118.1773,7041.0
2019-11-15 12:35:00,133.45,133.46,133.44,133.44,4469.0,118.1862,118.1951,118.1773,118.1773,4469.0
2019-11-15 12:40:00,133.44,133.48,133.43,133.47,9208.0,118.1773,118.2128,118.1685,118.2039,9208.0
2019-11-15 12:45:00,133.47,133.49,133.47,133.49,9754.0,118.2039,118.2216,118.2039,118.2216,9754.0
2019-11-15 12:50:00,133.49,133.49,133.43,133.45,13587.0,118.2216,118.2216,118.1685,118.1862,13587.0
2019-11-15 12:55:00,133.45,133.45,133.4,133.41,15450.0,118.1862,118.1862,118.1419,118.1508,15450.0
2019-11-15 13:00:00,133.41,133.43,133.4,133.42,4068.0,118.1508,118.1685,118.1419,118.1596,4068.0
2019-11-15 13:05:00,133.43,133.43,133.4,133.43,9707.0,118.1685,118.1685,118.1419,118.1685,9707.0
2019-11-15 13:10:00,133.43,133.43,133.41,133.42,6974.0,118.1685,118.1685,118.1508,118.1596,6974.0
2019-11-15 13:15:00,133.42,133.44,133.41,133.43,8177.0,118.1596,118.1773,118.1508,118.1685,8177.0
2019-11-15 13:20:00,133.42,133.44,133.41,133.42,14893.0,118.1596,118.1773,118.1508,118.1596,14893.0
2019-11-15 13:25:00,133.42,133.43,133.4,133.4,15765.0,118.1596,118.1685,118.1419,118.1419,15765.0
2019-11-15 13:30:00,133.4,133.41,133.36,133.36,11031.0,118.1419,118.1508,118.1065,118.1065,11031.0
2019-11-15 13:35:00,133.36,133.38,133.35,133.37,10938.0,118.1065,118.1242,118.0976,118.1153,10938.0
2019-11-15 13:40:00,133.36,133.41,133.36,133.4,10730.0,118.1065,118.1508,118.1065,118.1419,10730.0
2019-11-15 13:45:00,133.4,133.4,133.37,133.39,68664.0,118.1419,118.1419,118.1153,118.1331,68664.0
2019-11-15 13:50:00,133.4,133.41,133.38,133.4,6700.0,118.1419,118.1508,118.1242,118.1419,6700.0
2019-11-15 13:55:00,133.4,133.41,133.37,133.39,9778.0,118.1419,118.1508,118.1153,118.1331,9778.0
2019-11-15 14:00:00,133.37,133.4,133.36,133.39,30624.0,118.1153,118.1419,118.1065,118.1331,30624.0
2019-11-15 14:05:00,133.39,133.43,133.38,133.42,12670.0,118.1331,118.1685,118.1242,118.1596,12670.0
2019-11-15 14:10:00,133.42,133.44,133.41,133.44,23174.0,118.1596,118.1773,118.1508,118.1773,23174.0
2019-11-15 14:15:00,133.44,133.48,133.43,133.46,22664.0,118.1773,118.2128,118.1685,118.1951,22664.0
2019-11-15 14:20:00,133.44,133.47,133.44,133.45,9265.0,118.1773,118.2039,118.1773,118.1862,9265.0
2019-11-15 14:25:00,133.46,133.46,133.43,133.44,11912.0,118.1951,118.1951,118.1685,118.1773,11912.0
2019-11-15 14:30:00,133.44,133.44,133.39,133.42,11606.0,118.1773,118.1773,118.1331,118.1596,11606.0
2019-11-15 14:35:00,133.42,133.44,133.39,133.44,13697.0,118.1596,118.1773,118.1331,118.1773,13697.0
2019-11-15 14:40:00,133.44,133.51,133.43,133.49,67677.0,118.1773,118.2393,118.1685,118.2216,67677.0
2019-11-15 14:45:00,133.49,133.5,133.46,133.47,11342.0,118.2216,118.2305,118.1951,118.2039,11342.0
2019-11-15 14:50:00,133.48,133.51,133.47,133.51,21809.0,118.2128,118.2393,118.2039,118.2393,21809.0
2019-11-15 14:55:00,133.51,133.52,133.48,133.5,19715.0,118.2393,118.2482,118.2128,118.2305,19715.0
2019-11-15 15:00:00,133.5,133.53,133.48,133.51,34931.0,118.2305,118.257,118.2128,118.2393,34931.0
2019-11-15 15:05:00,133.52,133.52,133.49,133.5,13161.0,118.2482,118.2482,118.2216,118.2305,13161.0
2019-11-15 15:10:00,133.5,133.51,133.48,133.5,16129.0,118.2305,118.2393,118.2128,118.2305,16129.0
2019-11-15 15:15:00,133.51,133.51,133.47,133.47,19430.0,118.2393,118.2393,118.2039,118.2039,19430.0
2019-11-15 15:20:00,133.47,133.48,133.37,133.41,21901.0,118.2039,118.2128,118.1153,118.1508,21901.0
2019-11-15 15:25:00,133.42,133.44,133.37,133.38,17155.0,118.1596,118.1773,118.1153,118.1242,17155.0
2019-11-15 15:30:00,133.37,133.38,133.33,133.35,32770.0,118.1153,118.1242,118.0799,118.0976,32770.0
2019-11-15 15:35:00,133.35,133.37,133.34,133.35,16770.0,118.0976,118.1153,118.0888,118.0976,16770.0
2019-11-15 15:40:00,133.35,133.4,133.3,133.39,32068.0,118.0976,118.1419,118.0534,118.1331,32068.0
2019-11-15 15:45:00,133.39,133.48,133.37,133.46,27225.0,118.1331,118.2128,118.1153,118.1951,27225.0
2019-11-15 15:50:00,133.46,133.5,133.45,133.48,35389.0,118.1951,118.2305,118.1862,118.2128,35389.0
2019-11-15 15:55:00,133.48,133.63,133.48,133.61,242000.0,118.2128,118.3456,118.2128,118.3279,242000.0
2019-11-18 09:30:00,133.49,133.55,133.34,133.34,30700.0,118.2216,118.2748,118.0888,118.0888,30700.0
2019-11-18 09:35:00,133.34,133.38,133.3,133.35,5430.0,118.0888,118.1242,118.0534,118.0976,5430.0
2019-11-18 09:40:00,133.33,133.37,133.31,133.31,2485.0,118.0799,118.1153,118.0622,118.0622,2485.0
2019-11-18 09:45:00,133.27,133.3,133.24,133.3,6002.0,118.0268,118.0534,118.0002,118.0534,6002.0
2019-11-18 09:50:00,133.3,133.31,133.27,133.28,7499.0,118.0534,118.0622,118.0268,118.0356,7499.0
2019-11-18 09:55:00,133.24,133.35,133.24,133.35,4257.0,118.0002,118.0976,118.0002,118.0976,4257.0
2019-11-18 10:00:00,133.39,133.45,133.38,133.44,4455.0,118.1331,118.1862,118.1242,118.1773,4455.0
2019-11-18 10:05:00,133.44,133.5,133.44,133.45,1290.0,118.1773,118.2305,118.1773,118.1862,1290.0
2019-11-18 10:10:00,133.44,133.51,133.44,133.46,3604.0,118.1773,118.2393,118.1773,118.1951,3604.0
2019-11-18 10:15:00,133.46,133.46,133.26,133.26,6065.0,118.1951,118.1951,118.0179,118.0179,6065.0
2019-11-18 10:20:00,133.32,133.38,133.27,133.28,17897.0,118.0711,118.1242,118.0268,118.0356,17897.0
2019-11-18 10:25:00,133.32,133.32,133.25,133.28,19051.0,118.0711,118.0711,118.0091,118.0356,19051.0
2019-11-18 10:30:00,133.29,133.34,133.26,133.33,27203.0,118.0445,118.0888,118.0179,118.0799,27203.0
2019-11-18 10:35:00,133.33,133.37,133.28,133.37,18583.0,118.0799,118.1153,118.0356,118.1153,18583.0
2019-11-18 10:40:00,133.37,133.4,133.36,133.38,6100.0,118.1153,118.1419,118.1065,118.1242,6100.0
2019-11-18 10:45:00,133.39,133.48,133.39,133.47,4840.0,118.1331,118.2128,118.1331,118.2039,4840.0
2019-11-18 10:50:00,133.48,133.51,133.45,133.45,7403.0,118.2128,118.2393,118.1862,118.1862,7403.0
2019-11-18 10:55:00,133.46,133.47,133.43,133.44,18207.0,118.1951,118.2039,118.1685,118.1773,18207.0
2019-11-18 11:00:00,133.46,133.48,133.44,133.47,9104.0,118.1951,118.2128,118.1773,118.2039,9104.0
2019-11-18 11:05:00,133.46,133.47,133.45,133.46,1676.0,118.1951,118.2039,118.1862,118.1951,1676.0
2019-11-18 11:10:00,133.47,133.59,133.47,133.47,32354.0,118.2039,118.3102,118.2039,118.2039,32354.0
2019-11-18 11:15:00,133.47,133.54,133.46,133.51,9890.0,118.2039,118.2659,118.1951,118.2393,9890.0
2019-11-18 11:20:00,133.52,133.61,133.49,133.58,9739.0,118.2482,118.3279,118.2216,118.3013,9739.0
2019-11-18 11:25:00,133.57,133.6,133.55,133.57,3285.0,118.2925,118.319,118.2748,118.2925,3285.0
2019-11-18 11:30:00,133.57,133.63,133.56,133.61,8646.0,118.2925,118.3456,118.2836,118.3279,8646.0
2019-11-18 11:35:00,133.6,133.61,133.57,133.59,4998.0,118.319,118.3279,118.2925,118.3102,4998.0
2019-11-18 11:40:00,133.59,133.6,133.55,133.56,8739.0,118.3102,118.319,118.2748,118.2836,8739.0
2019-11-18 11:45:00,133.56,133.61,133.53,133.6,5929.0,118.2836,118.3279,118.257,118.319,5929.0
2019-11-18 11:50:00,133.59,133.63,133.59,133.6,4343.0,118.3102,118.3456,118.3102,118.319,4343.0
2019-11-18 11:55:00,133.59,133.61,133.58,133.61,11900.0,118.3102,118.3279,118.3013,118.3279,11900.0
2019-11-18 12:00:00,133.61,133.62,133.59,133.59,18034.0,118.3279,118.3368,118.3102,118.3102,18034.0
2019-11-18 12:05:00,133.6,133.61,133.59,133.59,20020.0,118.319,118.3279,118.3102,118.3102,20020.0
2019-11-18 12:10:00,133.59,133.6,133.56,133.57,7295.0,118.3102,118.319,118.2836,118.2925,7295.0
2019-11-18 12:15:00,133.58,133.6,133.56,133.57,30280.0,118.3013,118.319,118.2836,118.2925,30280.0
2019-11-18 12:20:00,133.59,133.62,133.59,133.62,3959.0,118.3102,118.3368,118.3102,118.3368,3959.0
2019-11-18 12:25:00,133.6,133.61,133.54,133.54,29266.0,118.319,118.3279,118.2659,118.2659,29266.0
2019-11-18 12:30:00,133.53,133.57,133.53,133.55,2830.0,118.257,118.2925,118.257,118.2748,2830.0
2019-11-18 12:35:00,133.57,133.61,133.56,133.6,7350.0,118.2925,118.3279,118.2836,118.319,7350.0
2019-11-18 12:40:00,133.61,133.64,133.59,133.59,2616.0,118.3279,118.3545,118.3102,118.3102,2616.0
2019-11-18 12:45:00,133.59,133.6,133.58,133.59,11690.0,118.3102,118.319,118.3013,118.3102,11690.0
2019-11-18 12:50:00,133.58,133.59,133.57,133.59,7226.0,118.3013,118.3102,118.2925,118.3102,7226.0
2019-11-18 12:55:00,133.59,133.59,133.56,133.59,6886.0,118.3102,118.3102,118.2836,118.3102,6886.0
2019-11-18 13:00:00,133.6,133.61,133.59,133.6,5918.0,118.319,118.3279,118.3102,118.319,5918.0
2019-11-18 13:05:00,133.6,133.61,133.59,133.59,10677.0,118.319,118.3279,118.3102,118.3102,10677.0
2019-11-18 13:10:00,133.59,133.61,133.57,133.58,34993.0,118.3102,118.3279,118.2925,118.3013,34993.0
2019-11-18 13:15:00,133.58,133.59,133.57,133.59,8220.0,118.3013,118.3102,118.2925,118.3102,8220.0
2019-11-18 13:20:00,133.58,133.59,133.57,133.58,15315.0,118.3013,118.3102,118.2925,118.3013,15315.0
2019-11-18 13:25:00,133.57,133.58,133.57,133.57,8154.0,118.2925,118.3013,118.2925,118.2925,8154.0
2019-11-18 13:30:00,133.58,133.58,133.55,133.57,13422.0,118.3013,118.3013,118.2748,118.2925,13422.0
2019-11-18 13:35:00,133.57,133.59,133.56,133.58,11609.0,118.2925,118.3102,118.2836,118.3013,11609.0
2019-11-18 13:40:00,133.58,133.64,133.58,133.61,27699.0,118.3013,118.3545,118.3013,118.3279,27699.0
2019-11-18 13:45:00,133.61,133.63,133.59,133.62,9903.0,118.3279,118.3456,118.3102,118.3368,9903.0
2019-11-18 13:50:00,133.62,133.63,133.61,133.63,9298.0,118.3368,118.3456,118.3279,118.3456,9298.0
2019-11-18 13:55:00,133.63,133.64,133.62,133.62,22551.0,118.3456,118.3545,118.3368,118.3368,22551.0
2019-11-18 14:00:00,133.63,133.64,133.53,133.56,19811.0,118.3456,118.3545,118.257,118.2836,19811.0
2019-11-18 14:05:00,133.56,133.58,133.54,133.58,20585.0,118.2836,118.3013,118.2659,118.3013,20585.0
2019-11-18 14:10:00,133.57,133.6,133.57,133.59,12843.0,118.2925,118.319,118.2925,118.3102,12843.0
2019-11-18 14:15:00,133.59,133.6,133.57,133.59,14860.0,118.3102,118.319,118.2925,118.3102,14860.0
2019-11-18 14:20:00,133.58,133.6,133.57,133.59,13193.0,118.3013,118.319,118.2925,118.3102,13193.0
2019-11-18 14:25:00,133.58,133.6,133.56,133.57,11200.0,118.3013,118.319,118.2836,118.2925,11200.0
2019-11-18 14:30:00,133.57,133.61,133.56,133.6,14829.0,118.2925,118.3279,118.2836,118.319,14829.0
2019-11-18 14:35:00,133.61,133.63,133.59,133.59,5275.0,118.3279,118.3456,118.3102,118.3102,5275.0
2019-11-18 14:40:00,133.59,133.6,133.57,133.59,28173.0,118.3102,118.319,118.2925,118.3102,28173.0
2019-11-18 14:45:00,133.59,133.59,133.56,133.58,3615.0,118.3102,118.3102,118.2836,118.3013,3615.0
2019-11-18 14:50:00,133.58,133.59,133.55,133.55,4141.0,118.3013,118.3102,118.2748,118.2748,4141.0
2019-11-18 14:55:00,133.56,133.56,133.54,133.56,8948.0,118.2836,118.2836,118.2659,118.2836,8948.0
2019-11-18 15:00:00,133.56,133.57,133.53,133.55,4282.0,118.2836,118.2925,118.257,118.2748,4282.0
2019-11-18 15:05:00,133.54,133.55,133.53,133.53,7997.0,118.2659,118.2748,118.257,118.257,7997.0
2019-11-18 15:10:00,133.53,133.56,133.5,133.54,38645.0,118.257,118.2836,118.2305,118.2659,38645.0
2019-11-18 15:15:00,133.54,133.55,133.46,133.5,10402.0,118.2659,118.2748,118.1951,118.2305,10402.0
2019-11-18 15:20:00,133.5,133.53,133.49,133.51,25537.0,118.2305,118.257,118.2216,118.2393,25537.0
2019-11-18 15:25:00,133.51,133.53,133.49,133.51,89506.0,118.2393,118.257,118.2216,118.2393,89506.0
2019-11-18 15:30:00,133.5,133.51,133.46,133.48,92501.0,118.2305,118.2393,118.1951,118.2128,92501.0
2019-11-18 15:35:00,133.47,133.48,133.41,133.47,28061.0,118.2039,118.2128,118.1508,118.2039,28061.0
2019-11-18 15:40:00,133.47,133.48,133.44,133.46,15004.0,118.2039,118.2128,118.1773,118.1951,15004.0
2019-11-18 15:45:00,133.45,133.46,133.44,133.45,7169.0,118.1862,118.1951,118.1773,118.1862,7169.0
2019-11-18 15:50:00,133.44,133.48,133.4,133.47,39100.0,118.1773,118.2128,118.1419,118.2039,39100.0
2019-11-18 15:55:00,133.49,133.55,133.45,133.53,41923.0,118.2216,118.2748,118.1862,118.257,41923.0
2019-11-19 09:30:00,133.79,133.79,133.5,133.55,69739.0,118.4873,118.4873,118.2305,118.2748,69739.0
2019-11-19 09:35:00,133.55,133.58,133.51,133.53,17558.0,118.2748,118.3013,118.2393,118.257,17558.0
2019-11-19 09:40:00,133.54,133.54,133.47,133.48,5824.0,118.2659,118.2659,118.2039,118.2128,5824.0
2019-11-19 09:45:00,133.47,133.51,133.42,133.48,3138.0,118.2039,118.2393,118.1596,118.2128,3138.0
2019-11-19 09:50:00,133.44,133.44,133.36,133.41,5249.0,118.1773,118.1773,118.1065,118.1508,5249.0
2019-11-19 09:55:00,133.4,133.44,133.35,133.38,12203.0,118.1419,118.1773,118.0976,118.1242,12203.0
2019-11-19 10:00:00,133.34,133.38,133.24,133.24,2918.0,118.0888,118.1242,118.0002,118.0002,2918.0
2019-11-19 10:05:00,133.23,133.27,133.2,133.24,28722.0,117.9914,118.0268,117.9648,118.0002,28722.0
2019-11-19 10:10:00,133.24,133.32,133.04,133.28,28673.0,118.0002,118.0711,117.8231,118.0356,28673.0
2019-11-19 10:15:00,133.27,133.3,133.22,133.29,306148.0,118.0268,118.0534,117.9825,118.0445,306148.0
2019-11-19 10:20:00,133.31,133.33,133.24,133.26,29618.0,118.0622,118.0799,118.0002,118.0179,29618.0
2019-11-19 10:25:00,133.27,133.27,133.19,133.25,26909.0,118.0268,118.0268,117.9559,118.0091,26909.0
2019-11-19 10:30:00,133.26,133.28,133.19,133.27,7146.0,118.0179,118.0356,117.9559,118.0268,7146.0
2019-11-19 10:35:00,133.27,133.29,133.24,133.27,13163.0,118.0268,118.0445,118.0002,118.0268,13163.0
2019-11-19 10:40:00,133.27,133.28,133.21,133.23,8031.0,118.0268,118.0356,117.9736,117.9914,8031.0
2019-11-19 10:45:00,133.22,133.23,133.08,133.08,27764.0,117.9825,117.9914,117.8585,117.8585,27764.0
2019-11-19 10:50:00,133.1,133.11,133.04,133.08,17568.0,117.8762,117.8851,117.8231,117.8585,17568.0
2019-11-19 10:55:00,133.07,133.11,133.05,133.1,26016.0,117.8497,117.8851,117.8319,117.8762,26016.0
2019-11-19 11:00:00,133.11,133.18,133.11,133.16,5535.0,117.8851,117.9471,117.8851,117.9294,5535.0
2019-11-19 11:05:00,133.16,133.19,133.14,133.16,14980.0,117.9294,117.9559,117.9117,117.9294,14980.0
2019-11-19 11:10:00,133.17,133.22,133.15,133.21,10862.0,117.9382,117.9825,117.9205,117.9736,10862.0
2019-11-19 11:15:00,133.21,133.24,133.19,133.23,17519.0,117.9736,118.0002,117.9559,117.9914,17519.0
2019-11-19 11:20:00,133.23,133.24,133.21,133.24,7924.0,117.9914,118.0002,117.9736,118.0002,7924.0
2019-11-19 11:25:00,133.24,133.29,133.23,133.28,306320.0,118.0002,118.0445,117.9914,118.0356,306320.0
2019-11-19 11:30:00,133.28,133.3,133.26,133.3,4912.0,118.0356,118.0534,118.0179,118.0534,4912.0
2019-11-19 11:35:00,133.3,133.51,133.27,133.44,14582.0,118.0534,118.2393,118.0268,118.1773,14582.0
2019-11-19 11:40:00,133.43,133.44,133.31,133.33,8810.0,118.1685,118.1773,118.0622,118.0799,8810.0
2019-11-19 11:45:00,133.32,133.32,133.26,133.26,2993.0,118.0711,118.0711,118.0179,118.0179,2993.0
2019-11-19 11:50:00,133.26,133.32,133.26,133.32,7243.0,118.0179,118.0711,118.0179,118.0711,7243.0
2019-11-19 11:55:00,133.32,133.37,133.3,133.37,9165.0,118.0711,118.1153,118.0534,118.1153,9165.0
2019-11-19 12:00:00,133.37,133.39,133.29,133.3,7354.0,118.1153,118.1331,118.0445,118.0534,7354.0
2019-11-19 12:05:00,133.26,133.26,133.18,133.22,89986.0,118.0179,118.0179,117.9471,117.9825,89986.0
2019-11-19 12:10:00,133.22,133.25,133.21,133.25,34665.0,117.9825,118.0091,117.9736,118.0091,34665.0
2019-11-19 12:15:00,133.27,133.31,133.26,133.28,1077.0,118.0268,118.0622,118.0179,118.0356,1077.0
2019-11-19 12:20:00,133.28,133.31,133.27,133.27,19876.0,118.0356,118.0622,118.0268,118.0268,19876.0
2019-11-19 12:25:00,133.27,133.29,133.26,133.29,13527.0,118.0268,118.0445,118.0179,118.0445,13527.0
2019-11-19 12:30:00,133.29,133.29,133.25,133.26,3155.0,118.0445,118.0445,118.0091,118.0179,3155.0
2019-11-19 12:35:00,133.25,133.26,133.22,133.24,5324.0,118.0091,118.0179,117.9825,118.0002,5324.0
2019-11-19 12:40:00,133.23,133.23,133.19,133.2,16234.0,117.9914,117.9914,117.9559,117.9648,16234.0
2019-11-19 12:45:00,133.19,133.25,133.19,133.25,8651.0,117.9559,118.0091,117.9559,118.0091,8651.0
2019-11-19 12:50:00,133.25,133.26,133.23,133.23,3419.0,118.0091,118.0179,117.9914,117.9914,3419.0
2019-11-19 12:55:00,133.23,133.3,133.23,133.29,9923.0,117.9914,118.0534,117.9914,118.0445,9923.0
2019-11-19 13:00:00,133.29,133.29,133.23,133.27,7022.0,118.0445,118.0445,117.9914,118.0268,7022.0
2019-11-19 13:05:00,133.25,133.31,133.24,133.3,5423.0,118.0091,118.0622,118.0002,118.0534,5423.0
2019-11-19 13:10:00,133.32,133.37,133.32,133.37,5047.0,118.0711,118.1153,118.0711,118.1153,5047.0
2019-11-19 13:15:00,133.37,133.39,133.36,133.39,2453.0,118.1153,118.1331,118.1065,118.1331,2453.0
2019-11-19 13:20:00,133.39,133.4,133.36,133.36,14652.0,118.1331,118.1419,118.1065,118.1065,14652.0
2019-11-19 13:25:00,133.36,133.37,133.35,133.36,2860.0,118.1065,118.1153,118.0976,118.1065,2860.0
2019-11-19 13:30:00,133.34,133.39,133.34,133.39,5374.0,118.0888,118.1331,118.0888,118.1331,5374.0
2019-11-19 13:35:00,133.38,133.39,133.35,133.39,4531.0,118.1242,118.1331,118.0976,118.1331,4531.0
2019-11-19 13:40:00,133.4,133.41,133.37,133.37,18230.0,118.1419,118.1508,118.1153,118.1153,18230.0
2019-11-19 13:45:00,133.37,133.4,133.36,133.4,9038.0,118.1153,118.1419,118.1065,118.1419,9038.0
2019-11-19 13:50:00,133.4,133.41,133.36,133.36,1926.0,118.1419,118.1508,118.1065,118.1065,1926.0
2019-11-19 13:55:00,133.36,133.37,133.33,133.33,4962.0,118.1065,118.1153,118.0799,118.0799,4962.0
2019-11-19 14:00:00,133.34,133.43,133.34,133.41,6135.0,118.0888,118.1685,118.0888,118.1508,6135.0
2019-11-19 14:05:00,133.41,133.43,133.41,133.41,8526.0,118.1508,118.1685,118.1508,118.1508,8526.0
2019-11-19 14:10:00,133.41,133.41,133.38,133.38,18499.0,118.1508,118.1508,118.1242,118.1242,18499.0
2019-11-19 14:15:00,133.39,133.39,133.37,133.38,10949.0,118.1331,118.1331,118.1153,118.1242,10949.0
2019-11-19 14:20:00,133.38,133.44,133.38,133.44,9665.0,118.1242,118.1773,118.1242,118.1773,9665.0
2019-11-19 14:25:00,133.44,133.45,133.42,133.44,4408.0,118.1773,118.1862,118.1596,118.1773,4408.0
2019-11-19 14:30:00,133.44,133.44,133.41,133.42,19324.0,118.1773,118.1773,118.1508,118.1596,19324.0
2019-11-19 14:35:00,133.44,133.44,133.42,133.42,9316.0,118.1773,118.1773,118.1596,118.1596,9316.0
2019-11-19 14:40:00,133.42,133.45,133.41,133.44,14436.0,118.1596,118.1862,118.1508,118.1773,14436.0
2019-11-19 14:45:00,133.44,133.47,133.44,133.47,9035.0,118.1773,118.2039,118.1773,118.2039,9035.0
2019-11-19 14:50:00,133.46,133.47,133.37,133.38,25129.0,118.1951,118.2039,118.1153,118.1242,25129.0
2019-11-19 14:55:00,133.38,133.38,133.34,133.37,13188.0,118.1242,118.1242,118.0888,118.1153,13188.0
2019-11-19 15:00:00,133.36,133.38,133.35,133.36,15699.0,118.1065,118.1242,118.0976,118.1065,15699.0
2019-11-19 15:05:00,133.35,133.41,133.35,133.4,7491.0,118.0976,118.1508,118.0976,118.1419,7491.0
2019-11-19 15:10:00,133.39,133.46,133.39,133.45,6937.0,118.1331,118.1951,118.1331,118.1862,6937.0
2019-11-19 15:15:00,133.46,133.46,133.4,133.41,12181.0,118.1951,118.1951,118.1419,118.1508,12181.0
2019-11-19 15:20:00,133.41,133.41,133.36,133.37,6680.0,118.1508,118.1508,118.1065,118.1153,6680.0
2019-11-19 15:25:00,133.36,133.37,133.31,133.32,12902.0,118.1065,118.1153,118.0622,118.0711,12902.0
2019-11-19 15:30:00,133.32,133.37,133.32,133.37,10131.0,118.0711,118.1153,118.0711,118.1153,10131.0
2019-11-19 15:35:00,133.37,133.44,133.36,133.44,171694.0,118.1153,118.1773,118.1065,118.1773,171694.0
2019-11-19 15:40:00,133.44,133.44,133.38,133.39,158799.0,118.1773,118.1773,118.1242,118.1331,158799.0
2019-11-19 15:45:00,133.38,133.41,133.33,133.38,19007.0,118.1242,118.1508,118.0799,118.1242,19007.0
2019-11-19 15:50:00,133.36,133.36,133.27,133.28,37840.0,118.1065,118.1065,118.0268,118.0356,37840.0
2019-11-19 15:55:00,133.28,133.31,133.24,133.24,61510.0,118.0356,118.0622,118.0002,118.0002,61510.0
2019-11-20 09:30:00,133.07,133.15,132.91,133.04,54594.0,117.8497,117.9205,117.708,117.8231,54594.0
2019-11-20 09:35:00,133.05,133.09,132.98,133.05,12648.0,117.8319,117.8674,117.77,117.8319,12648.0
2019-11-20 09:40:00,133.04,133.06,132.89,132.95,152015.0,117.8231,117.8408,117.6903,117.7434,152015.0
2019-11-20 09:45:00,132.94,132.98,132.92,132.96,22958.0,117.7345,117.77,117.7168,117.7522,22958.0
2019-11-20 09:50:00,132.98,132.98,132.9,132.93,762364.0,117.77,117.77,117.6991,117.7257,762364.0
2019-11-20 09:55:00,132.92,132.93,132.89,132.93,4533.0,117.7168,117.7257,117.6903,117.7257,4533.0
2019-11-20 10:00:00,132.92,132.94,132.88,132.91,9188.0,117.7168,117.7345,117.6814,117.708,9188.0
2019-11-20 10:05:00,132.92,132.98,132.9,132.96,5006.0,117.7168,117.77,117.6991,117.7522,5006.0
2019-11-20 10:10:00,132.94,132.94,132.82,132.86,753446.0,117.7345,117.7345,117.6283,117.6637,753446.0
2019-11-20 10:15:00,132.83,132.84,132.77,132.77,12794.0,117.6371,117.646,117.584,117.584,12794.0
2019-11-20 10:20:00,132.78,132.79,132.68,132.69,13467.0,117.5928,117.6017,117.5043,117.5131,13467.0
2019-11-20 10:25:00,132.68,132.82,132.68,132.81,6893.0,117.5043,117.6283,117.5043,117.6194,6893.0
2019-11-20 10:30:00,132.81,132.93,132.81,132.93,9532.0,117.6194,117.7257,117.6194,117.7257,9532.0
2019-11-20 10:35:00,132.93,133.01,132.93,132.95,23212.0,117.7257,117.7965,117.7257,117.7434,23212.0
2019-11-20 10:40:00,132.96,132.97,132.9,132.92,10889.0,117.7522,117.7611,117.6991,117.7168,10889.0
2019-11-20 10:45:00,132.93,133.0,132.93,133.0,19049.0,117.7257,117.7877,117.7257,117.7877,19049.0
2019-11-20 10:50:00,133.01,133.1,133.0,133.1,8810.0,117.7965,117.8762,117.7877,117.8762,8810.0
2019-11-20 10:55:00,133.11,133.11,133.05,133.07,2583.0,117.8851,117.8851,117.8319,117.8497,2583.0
2019-11-20 11:00:00,133.06,133.12,133.05,133.11,4730.0,117.8408,117.8939,117.8319,117.8851,4730.0
2019-11-20 11:05:00,133.08,133.13,133.06,133.11,4162.0,117.8585,117.9028,117.8408,117.8851,4162.0
2019-11-20 11:10:00,133.1,133.1,133.04,133.05,9735.0,117.8762,117.8762,117.8231,117.8319,9735.0
2019-11-20 11:15:00,133.05,133.13,133.05,133.11,10739.0,117.8319,117.9028,117.8319,117.8851,10739.0
2019-11-20 11:20:00,133.11,133.21,133.1,133.2,15368.0,117.8851,117.9736,117.8762,117.9648,15368.0
2019-11-20 11:25:00,133.2,133.21,133.16,133.16,6022.0,117.9648,117.9736,117.9294,117.9294,6022.0
2019-11-20 11:30:00,133.16,133.16,133.06,133.11,18465.0,117.9294,117.9294,117.8408,117.8851,18465.0
2019-11-20 11:35:00,133.12,133.16,133.12,133.14,5067.0,117.8939,117.9294,117.8939,117.9117,5067.0
2019-11-20 11:40:00,133.15,133.16,133.07,133.1,13679.0,117.9205,117.9294,117.8497,117.8762,13679.0
2019-11-20 11:45:00,133.11,133.16,133.1,133.13,16324.0,117.8851,117.9294,117.8762,117.9028,16324.0
2019-11-20 11:50:00,133.12,133.16,133.1,133.13,12020.0,117.8939,117.9294,117.8762,117.9028,12020.0
2019-11-20 11:55:00,133.13,133.16,133.09,133.11,4531.0,117.9028,117.9294,117.8674,117.8851,4531.0
2019-11-20 12:00:00,133.11,133.13,133.03,133.08,15619.0,117.8851,117.9028,117.8142,117.8585,15619.0
2019-11-20 12:05:00,133.08,133.11,133.05,133.1,20865.0,117.8585,117.8851,117.8319,117.8762,20865.0
2019-11-20 12:10:00,133.11,133.13,133.07,133.07,12633.0,117.8851,117.9028,117.8497,117.8497,12633.0
2019-11-20 12:15:00,133.07,133.11,133.05,133.1,20679.0,117.8497,117.8851,117.8319,117.8762,20679.0
2019-11-20 12:20:00,133.11,133.11,133.07,133.1,10610.0,117.8851,117.8851,117.8497,117.8762,10610.0
2019-11-20 12:25:00,133.11,133.11,133.07,133.08,10236.0,117.8851,117.8851,117.8497,117.8585,10236.0
2019-11-20 12:30:00,133.08,133.09,133.04,133.06,8706.0,117.8585,117.8674,117.8231,117.8408,8706.0
2019-11-20 12:35:00,133.06,133.08,133.05,133.07,2767.0,117.8408,117.8585,117.8319,117.8497,2767.0
2019-11-20 12:40:00,133.07,133.09,133.05,133.07,11717.0,117.8497,117.8674,117.8319,117.8497,11717.0
2019-11-20 12:45:00,133.07,133.07,133.02,133.03,11016.0,117.8497,117.8497,117.8054,117.8142,11016.0
2019-11-20 12:50:00,133.04,133.05,132.92,132.94,14399.0,117.8231,117.8319,117.7168,117.7345,14399.0
2019-11-20 12:55:00,132.91,132.92,132.43,132.66,143997.0,117.708,117.7168,117.2829,117.4866,143997.0
2019-11-20 13:00:00,132.63,132.67,132.59,132.6,37171.0,117.46,117.4954,117.4246,117.4334,37171.0
2019-11-20 13:05:00,132.59,132.59,132.43,132.46,18193.0,117.4246,117.4246,117.2829,117.3094,18193.0
2019-11-20 13:10:00,132.4,132.45,132.32,132.33,12362.0,117.2563,117.3006,117.1854,117.1943,12362.0
2019-11-20 13:15:00,132.33,132.35,132.24,132.28,10213.0,117.1943,117.212,117.1146,117.15,10213.0
2019-11-20 13:20:00,132.24,132.36,132.24,132.33,47907.0,117.1146,117.2209,117.1146,117.1943,47907.0
2019-11-20 13:25:00,132.34,132.47,132.34,132.37,25811.0,117.2032,117.3183,117.2032,117.2297,25811.0
2019-11-20 13:30:00,132.35,132.37,132.25,132.35,11485.0,117.212,117.2297,117.1235,117.212,11485.0
2019-11-20 13:35:00,132.35,132.39,132.29,132.29,16160.0,117.212,117.2474,117.1589,117.1589,16160.0
2019-11-20 13:40:00,132.29,132.43,132.28,132.38,16102.0,117.1589,117.2829,117.15,117.2386,16102.0
2019-11-20 13:45:00,132.39,132.49,132.38,132.49,12474.0,117.2474,117.336,117.2386,117.336,12474.0
2019-11-20 13:50:00,132.49,132.7,132.47,132.67,48735.0,117.336,117.522,117.3183,117.4954,48735.0
2019-11-20 13:55:00,132.62,132.65,132.55,132.63,29530.0,117.4511,117.4777,117.3891,117.46,29530.0
2019-11-20 14:00:00,132.62,132.68,132.57,132.68,30897.0,117.4511,117.5043,117.4069,117.5043,30897.0
2019-11-20 14:05:00,132.61,132.63,132.53,132.58,18244.0,117.4423,117.46,117.3714,117.4157,18244.0
2019-11-20 14:10:00,132.64,132.7,132.64,132.66,33590.0,117.4688,117.522,117.4688,117.4866,33590.0
2019-11-20 14:15:00,132.64,132.74,132.62,132.74,23096.0,117.4688,117.5574,117.4511,117.5574,23096.0
2019-11-20 14:20:00,132.75,132.77,132.69,132.71,10874.0,117.5663,117.584,117.5131,117.5308,10874.0
2019-11-20 14:25:00,132.72,132.83,132.71,132.81,19763.0,117.5397,117.6371,117.5308,117.6194,19763.0
2019-11-20 14:30:00,132.83,132.89,132.8,132.84,16729.0,117.6371,117.6903,117.6105,117.646,16729.0
2019-11-20 14:35:00,132.85,132.91,132.84,132.9,6807.0,117.6548,117.708,117.646,117.6991,6807.0
2019-11-20 14:40:00,132.91,132.93,132.86,132.9,13835.0,117.708,117.7257,117.6637,117.6991,13835.0
2019-11-20 14:45:00,132.91,132.93,132.8,132.84,21779.0,117.708,117.7257,117.6105,117.646,21779.0
2019-11-20 14:50:00,132.85,132.88,132.81,132.83,25084.0,117.6548,117.6814,117.6194,117.6371,25084.0
2019-11-20 14:55:00,132.82,132.86,132.82,132.82,22390.0,117.6283,117.6637,117.6283,117.6283,22390.0
2019-11-20 15:00:00,132.82,132.86,132.78,132.8,17831.0,117.6283,117.6637,117.5928,117.6105,17831.0
2019-11-20 15:05:00,132.8,132.88,132.8,132.86,8269.0,117.6105,117.6814,117.6105,117.6637,8269.0
2019-11-20 15:10:00,132.87,132.97,132.86,132.96,18602.0,117.6725,117.7611,117.6637,117.7522,18602.0
2019-11-20 15:15:00,132.94,132.95,132.86,132.87,31995.0,117.7345,117.7434,117.6637,117.6725,31995.0
2019-11-20 15:20:00,132.85,132.92,132.82,132.92,33281.0,117.6548,117.7168,117.6283,117.7168,33281.0
2019-11-20 15:25:00,132.92,132.92,132.82,132.82,15433.0,117.7168,117.7168,117.6283,117.6283,15433.0
2019-11-20 15:30:00,132.81,132.82,132.78,132.82,28658.0,117.6194,117.6283,117.5928,117.6283,28658.0
2019-11-20 15:35:00,132.81,132.82,132.76,132.78,94604.0,117.6194,117.6283,117.5751,117.5928,94604.0
2019-11-20 15:40:00,132.79,132.92,132.79,132.91,20182.0,117.6017,117.7168,117.6017,117.708,20182.0
2019-11-20 15:45:00,132.92,132.94,132.9,132.91,16286.0,117.7168,117.7345,117.6991,117.708,16286.0
2019-11-20 15:50:00,132.91,132.91,132.82,132.88,44508.0,117.708,117.708,117.6283,117.6814,44508.0
2019-11-20 15:55:00,132.89,132.97,132.81,132.86,88827.0,117.6903,117.7611,117.6194,117.6637,88827.0
2019-11-21 09:30:00,133.02,133.05,132.76,132.77,41434.0,117.8054,117.8319,117.5751,117.584,41434.0
2019-11-21 09:35:00,132.75,132.83,132.74,132.81,9066.0,117.5663,117.6371,117.5574,117.6194,9066.0
2019-11-21 09:40:00,132.76,132.79,132.69,132.71,4834.0,117.5751,117.6017,117.5131,117.5308,4834.0
2019-11-21 09:45:00,132.72,132.85,132.72,132.76,4426.0,117.5397,117.6548,117.5397,117.5751,4426.0
2019-11-21 09:50:00,132.76,132.9,132.76,132.81,4065.0,117.5751,117.6991,117.5751,117.6194,4065.0
2019-11-21 09:55:00,132.81,132.85,132.79,132.81,4428.0,117.6194,117.6548,117.6017,117.6194,4428.0
2019-11-21 10:00:00,132.83,132.83,132.7,132.73,22433.0,117.6371,117.6371,117.522,117.5486,22433.0
2019-11-21 10:05:00,132.71,132.83,132.7,132.8,8879.0,117.5308,117.6371,117.522,117.6105,8879.0
2019-11-21 10:10:00,132.8,132.8,132.7,132.72,3212.0,117.6105,117.6105,117.522,117.5397,3212.0
2019-11-21 10:15:00,132.72,132.73,132.48,132.48,14920.0,117.5397,117.5486,117.3271,117.3271,14920.0
2019-11-21 10:20:00,132.46,132.5,132.43,132.44,12525.0,117.3094,117.3449,117.2829,117.2917,12525.0
2019-11-21 10:25:00,132.43,132.52,132.43,132.48,11300.0,117.2829,117.3626,117.2829,117.3271,11300.0
2019-11-21 10:30:00,132.47,132.51,132.41,132.47,6839.0,117.3183,117.3537,117.2652,117.3183,6839.0
2019-11-21 10:35:00,132.46,132.55,132.46,132.55,7810.0,117.3094,117.3891,117.3094,117.3891,7810.0
2019-11-21 10:40:00,132.56,132.65,132.56,132.64,50423.0,117.398,117.4777,117.398,117.4688,50423.0
2019-11-21 10:45:00,132.62,132.66,132.61,132.66,14561.0,117.4511,117.4866,117.4423,117.4866,14561.0
2019-11-21 10:50:00,132.63,132.65,132.58,132.59,7329.0,117.46,117.4777,117.4157,117.4246,7329.0
2019-11-21 10:55:00,132.6,132.68,132.58,132.68,10641.0,117.4334,117.5043,117.4157,117.5043,10641.0
2019-11-21 11:00:00,132.68,132.76,132.61,132.7,20559.0,117.5043,117.5751,117.4423,117.522,20559.0
2019-11-21 11:05:00,132.69,132.73,132.68,132.7,8158.0,117.5131,117.5486,117.5043,117.522,8158.0
2019-11-21 11:10:00,132.66,132.68,132.62,132.62,9177.0,117.4866,117.5043,117.4511,117.4511,9177.0
2019-11-21 11:15:00,132.63,132.67,132.6,132.64,11666.0,117.46,117.4954,117.4334,117.4688,11666.0
2019-11-21 11:20:00,132.65,132.68,132.65,132.67,51265.0,117.4777,117.5043,117.4777,117.4954,51265.0
2019-11-21 11:25:00,132.67,132.74,132.65,132.65,5159.0,117.4954,117.5574,117.4777,117.4777,5159.0
2019-11-21 11:30:00,132.65,132.72,132.61,132.61,5658.0,117.4777,117.5397,117.4423,117.4423,5658.0
2019-11-21 11:35:00,132.6,132.62,132.59,132.59,11213.0,117.4334,117.4511,117.4246,117.4246,11213.0
2019-11-21 11:40:00,132.63,132.65,132.6,132.65,10462.0,117.46,117.4777,117.4334,117.4777,10462.0
2019-11-21 11:45:00,132.66,132.72,132.66,132.72,3574.0,117.4866,117.5397,117.4866,117.5397,3574.0
2019-11-21 11:50:00,132.7,132.7,132.62,132.68,7566.0,117.522,117.522,117.4511,117.5043,7566.0
2019-11-21 11:55:00,132.68,132.7,132.65,132.65,11415.0,117.5043,117.522,117.4777,117.4777,11415.0
2019-11-21 12:00:00,132.65,132.74,132.63,132.74,2746.0,117.4777,117.5574,117.46,117.5574,2746.0
2019-11-21 12:05:00,132.78,132.81,132.78,132.81,12281.0,117.5928,117.6194,117.5928,117.6194,12281.0
2019-11-21 12:10:00,132.83,132.87,132.83,132.85,8172.0,117.6371,117.6725,117.6371,117.6548,8172.0
2019-11-21 12:15:00,132.86,132.91,132.86,132.9,2558.0,117.6637,117.708,117.6637,117.6991,2558.0
2019-11-21 12:20:00,132.89,132.91,132.89,132.89,2880.0,117.6903,117.708,117.6903,117.6903,2880.0
2019-11-21 12:25:00,132.88,132.9,132.85,132.86,24879.0,117.6814,117.6991,117.6548,117.6637,24879.0
2019-11-21 12:30:00,132.87,132.92,132.83,132.89,33364.0,117.6725,117.7168,117.6371,117.6903,33364.0
2019-11-21 12:35:00,132.92,133.01,132.9,132.99,8398.0,117.7168,117.7965,117.6991,117.7788,8398.0
2019-11-21 12:40:00,132.99,133.02,132.98,133.02,58447.0,117.7788,117.8054,117.77,117.8054,58447.0
2019-11-21 12:45:00,133.01,133.01,132.97,132.97,14211.0,117.7965,117.7965,117.7611,117.7611,14211.0
2019-11-21 12:50:00,132.97,132.97,132.93,132.93,11451.0,117.7611,117.7611,117.7257,117.7257,11451.0
2019-11-21 12:55:00,132.94,132.97,132.91,132.96,16362.0,117.7345,117.7611,117.708,117.7522,16362.0
2019-11-21 13:00:00,132.97,133.01,132.96,132.97,8874.0,117.7611,117.7965,117.7522,117.7611,8874.0
2019-11-21 13:05:00,132.96,133.01,132.95,133.0,5940.0,117.7522,117.7965,117.7434,117.7877,5940.0
2019-11-21 13:10:00,133.01,133.02,132.97,132.97,2504.0,117.7965,117.8054,117.7611,117.7611,2504.0
2019-11-21 13:15:00,132.98,132.99,132.96,132.98,50804.0,117.77,117.7788,117.7522,117.77,50804.0
2019-11-21 13:20:00,132.98,132.98,132.93,132.96,5109.0,117.77,117.77,117.7257,117.7522,5109.0
2019-11-21 13:25:00,132.96,132.97,132.95,132.97,1808.0,117.7522,117.7611,117.7434,117.7611,1808.0
2019-11-21 13:30:00,132.97,133.0,132.96,132.99,6174.0,117.7611,117.7877,117.7522,117.7788,6174.0
2019-11-21 13:35:00,132.98,132.98,132.95,132.97,6270.0,117.77,117.77,117.7434,117.7611,6270.0
2019-11-21 13:40:00,132.97,132.99,132.94,132.94,2536.0,117.7611,117.7788,117.7345,117.7345,2536.0
2019-11-21 13:45:00,132.93,132.97,132.93,132.96,14800.0,117.7257,117.7611,117.7257,117.7522,14800.0
2019-11-21 13:50:00,132.96,133.0,132.95,132.95,4739.0,117.7522,117.7877,117.7434,117.7434,4739.0
2019-11-21 13:55:00,132.96,132.96,132.92,132.94,49455.0,117.7522,117.7522,117.7168,117.7345,49455.0
2019-11-21 14:00:00,132.94,132.94,132.83,132.83,8654.0,117.7345,117.7345,117.6371,117.6371,8654.0
2019-11-21 14:05:00,132.87,133.0,132.85,132.98,11354.0,117.6725,117.7877,117.6548,117.77,11354.0
2019-11-21 14:10:00,132.96,132.97,132.94,132.96,2943.0,117.7522,117.7611,117.7345,117.7522,2943.0
2019-11-21 14:15:00,132.96,132.98,132.95,132.97,6287.0,117.7522,117.77,117.7434,117.7611,6287.0
2019-11-21 14:20:00,132.98,133.03,132.98,133.01,6195.0,117.77,117.8142,117.77,117.7965,6195.0
2019-11-21 14:25:00,133.02,133.02,132.98,133.0,6935.0,117.8054,117.8054,117.77,117.7877,6935.0
2019-11-21 14:30:00,133.01,133.04,133.0,133.04,11889.0,117.7965,117.8231,117.7877,117.8231,11889.0
2019-11-21 14:35:00,133.03,133.05,133.02,133.04,23702.0,117.8142,117.8319,117.8054,117.8231,23702.0
2019-11-21 14:40:00,133.05,133.05,133.01,133.02,17940.0,117.8319,117.8319,117.7965,117.8054,17940.0
2019-11-21 14:45:00,133.02,133.06,133.01,133.05,10712.0,117.8054,117.8408,117.7965,117.8319,10712.0
2019-11-21 14:50:00,133.05,133.07,133.03,133.06,18093.0,117.8319,117.8497,117.8142,117.8408,18093.0
2019-11-21 14:55:00,133.06,133.06,133.01,133.03,21613.0,117.8408,117.8408,117.7965,117.8142,21613.0
2019-11-21 15:00:00,133.03,133.05,133.0,133.0,10893.0,117.8142,117.8319,117.7877,117.7877,10893.0
2019-11-21 15:05:00,133.01,133.01,132.94,132.96,56569.0,117.7965,117.7965,117.7345,117.7522,56569.0
2019-11-21 15:10:00,132.97,132.99,132.95,132.99,19931.0,117.7611,117.7788,117.7434,117.7788,19931.0
2019-11-21 15:15:00,132.99,133.0,132.96,132.98,3271.0,117.7788,117.7877,117.7522,117.77,3271.0
2019-11-21 15:20:00,132.98,133.01,132.96,132.99,4513.0,117.77,117.7965,117.7522,117.7788,4513.0
2019-11-21 15:25:00,133.0,133.0,132.95,132.95,9283.0,117.7877,117.7877,117.7434,117.7434,9283.0
2019-11-21 15:30:00,132.95,132.99,132.93,132.94,59912.0,117.7434,117.7788,117.7257,117.7345,59912.0
2019-11-21 15:35:00,132.97,132.97,132.88,132.89,28657.0,117.7611,117.7611,117.6814,117.6903,28657.0
2019-11-21 15:40:00,132.9,132.91,132.83,132.9,66668.0,117.6991,117.708,117.6371,117.6991,66668.0
2019-11-21 15:45:00,132.89,132.89,132.83,132.85,24682.0,117.6903,117.6903,117.6371,117.6548,24682.0
2019-11-21 15:50:00,132.84,132.84,132.73,132.75,37668.0,117.646,117.646,117.5486,117.5663,37668.0
2019-11-21 15:55:00,132.79,132.91,132.79,132.87,64233.0,117.6017,117.708,117.6017,117.6725,64233.0
2019-11-22 09:30:00,133.21,133.24,133.12,133.14,35324.0,117.9736,118.0002,117.8939,117.9117,35324.0
2019-11-22 09:35:00,133.15,133.3,133.15,133.26,27146.0,117.9205,118.0534,117.9205,118.0179,27146.0
2019-11-22 09:40:00,133.24,133.24,133.13,133.14,20884.0,118.0002,118.0002,117.9028,117.9117,20884.0
2019-11-22 09:45:00,133.15,133.3,133.14,133.3,16454.0,117.9205,118.0534,117.9117,118.0534,16454.0
2019-11-22 09:50:00,133.31,133.39,133.31,133.36,9316.0,118.0622,118.1331,118.0622,118.1065,9316.0
2019-11-22 09:55:00,133.34,133.43,133.33,133.37,11530.0,118.0888,118.1685,118.0799,118.1153,11530.0
2019-11-22 10:00:00,133.35,133.41,133.33,133.36,2348.0,118.0976,118.1508,118.0799,118.1065,2348.0
2019-11-22 10:05:00,133.35,133.35,133.25,133.29,6055.0,118.0976,118.0976,118.0091,118.0445,6055.0
2019-11-22 10:10:00,133.29,133.3,133.22,133.22,14223.0,118.0445,118.0534,117.9825,117.9825,14223.0
2019-11-22 10:15:00,133.2,133.24,133.16,133.17,17823.0,117.9648,118.0002,117.9294,117.9382,17823.0
2019-11-22 10:20:00,133.17,133.24,133.17,133.23,5249.0,117.9382,118.0002,117.9382,117.9914,5249.0
2019-11-22 10:25:00,133.24,133.29,133.12,133.12,8229.0,118.0002,118.0445,117.8939,117.8939,8229.0
2019-11-22 10:30:00,133.11,133.19,133.1,133.15,19943.0,117.8851,117.9559,117.8762,117.9205,19943.0
2019-11-22 10:35:00,133.15,133.15,133.11,133.15,4371.0,117.9205,117.9205,117.8851,117.9205,4371.0
2019-11-22 10:40:00,133.15,133.19,133.1,133.14,3659.0,117.9205,117.9559,117.8762,117.9117,3659.0
2019-11-22 10:45:00,133.15,133.17,133.14,133.15,10212.0,117.9205,117.9382,117.9117,117.9205,10212.0
2019-11-22 10:50:00,133.14,133.15,133.07,133.08,6091.0,117.9117,117.9205,117.8497,117.8585,6091.0
2019-11-22 10:55:00,133.07,133.16,133.07,133.12,4899.0,117.8497,117.9294,117.8497,117.8939,4899.0
2019-11-22 11:00:00,133.13,133.13,132.95,132.98,4441.0,117.9028,117.9028,117.7434,117.77,4441.0
2019-11-22 11:05:00,132.94,133.03,132.92,133.01,10971.0,117.7345,117.8142,117.7168,117.7965,10971.0
2019-11-22 11:10:00,133.02,133.05,132.98,132.99,4585.0,117.8054,117.8319,117.77,117.7788,4585.0
2019-11-22 11:15:00,133.0,133.02,132.91,132.94,5628.0,117.7877,117.8054,117.708,117.7345,5628.0
2019-11-22 11:20:00,132.94,133.02,132.94,133.02,8113.0,117.7345,117.8054,117.7345,117.8054,8113.0
2019-11-22 11:25:00,133.01,133.07,132.99,133.07,4600.0,117.7965,117.8497,117.7788,117.8497,4600.0
2019-11-22 11:30:00,133.07,133.08,133.05,133.05,8366.0,117.8497,117.8585,117.8319,117.8319,8366.0
2019-11-22 11:35:00,133.04,133.14,133.04,133.13,7400.0,117.8231,117.9117,117.8231,117.9028,7400.0
2019-11-22 11:40:00,133.13,133.17,133.12,133.16,10640.0,117.9028,117.9382,117.8939,117.9294,10640.0
2019-11-22 11:45:00,133.15,133.21,133.15,133.21,5173.0,117.9205,117.9736,117.9205,117.9736,5173.0
2019-11-22 11:50:00,133.23,133.26,133.22,133.23,5341.0,117.9914,118.0179,117.9825,117.9914,5341.0
2019-11-22 11:55:00,133.23,133.24,133.21,133.22,4838.0,117.9914,118.0002,117.9736,117.9825,4838.0
2019-11-22 12:00:00,133.22,133.3,133.22,133.3,8426.0,117.9825,118.0534,117.9825,118.0534,8426.0
2019-11-22 12:05:00,133.3,133.34,133.3,133.32,5951.0,118.0534,118.0888,118.0534,118.0711,5951.0
2019-11-22 12:10:00,133.34,133.35,133.31,133.31,3761.0,118.0888,118.0976,118.0622,118.0622,3761.0
2019-11-22 12:15:00,133.31,133.31,133.22,133.25,6313.0,118.0622,118.0622,117.9825,118.0091,6313.0
2019-11-22 12:20:00,133.25,133.3,133.25,133.3,2988.0,118.0091,118.0534,118.0091,118.0534,2988.0
2019-11-22 12:25:00,133.31,133.34,133.28,133.34,21472.0,118.0622,118.0888,118.0356,118.0888,21472.0
2019-11-22 12:30:00,133.31,133.32,133.27,133.28,6320.0,118.0622,118.0711,118.0268,118.0356,6320.0
2019-11-22 12:35:00,133.27,133.3,133.27,133.28,9485.0,118.0268,118.0534,118.0268,118.0356,9485.0
2019-11-22 12:40:00,133.29,133.34,133.28,133.32,15042.0,118.0445,118.0888,118.0356,118.0711,15042.0
2019-11-22 12:45:00,133.32,133.33,133.29,133.31,17295.0,118.0711,118.0799,118.0445,118.0622,17295.0
2019-11-22 12:50:00,133.3,133.35,133.29,133.35,16944.0,118.0534,118.0976,118.0445,118.0976,16944.0
2019-11-22 12:55:00,133.35,133.37,133.33,133.34,25839.0,118.0976,118.1153,118.0799,118.0888,25839.0
2019-11-22 13:00:00,133.34,133.38,133.34,133.37,9850.0,118.0888,118.1242,118.0888,118.1153,9850.0
2019-11-22 13:05:00,133.38,133.39,133.37,133.38,7641.0,118.1242,118.1331,118.1153,118.1242,7641.0
2019-11-22 13:10:00,133.39,133.4,133.36,133.39,6254.0,118.1331,118.1419,118.1065,118.1331,6254.0
2019-11-22 13:15:00,133.39,133.4,133.38,133.4,9756.0,118.1331,118.1419,118.1242,118.1419,9756.0
2019-11-22 13:20:00,133.4,133.43,133.4,133.42,5148.0,118.1419,118.1685,118.1419,118.1596,5148.0
2019-11-22 13:25:00,133.42,133.42,133.38,133.39,13593.0,118.1596,118.1596,118.1242,118.1331,13593.0
2019-11-22 13:30:00,133.39,133.41,133.38,133.4,7180.0,118.1331,118.1508,118.1242,118.1419,7180.0
2019-11-22 13:35:00,133.4,133.42,133.39,133.4,11126.0,118.1419,118.1596,118.1331,118.1419,11126.0
2019-11-22 13:40:00,133.39,133.41,133.37,133.4,36457.0,118.1331,118.1508,118.1153,118.1419,36457.0
2019-11-22 13:45:00,133.4,133.43,133.39,133.39,10453.0,118.1419,118.1685,118.1331,118.1331,10453.0
2019-11-22 13:50:00,133.39,133.41,133.36,133.38,13648.0,118.1331,118.1508,118.1065,118.1242,13648.0
2019-11-22 13:55:00,133.37,133.43,133.37,133.42,8042.0,118.1153,118.1685,118.1153,118.1596,8042.0
2019-11-22 14:00:00,133.42,133.42,133.35,133.35,11760.0,118.1596,118.1596,118.0976,118.0976,11760.0
2019-11-22 14:05:00,133.35,133.39,133.34,133.37,9296.0,118.0976,118.1331,118.0888,118.1153,9296.0
2019-11-22 14:10:00,133.37,133.37,133.35,133.37,9976.0,118.1153,118.1153,118.0976,118.1153,9976.0
2019-11-22 14:15:00,133.36,133.37,133.36,133.37,2713.0,118.1065,118.1153,118.1065,118.1153,2713.0
2019-11-22 14:20:00,133.37,133.4,133.36,133.36,11894.0,118.1153,118.1419,118.1065,118.1065,11894.0
2019-11-22 14:25:00,133.37,133.38,133.36,133.37,20689.0,118.1153,118.1242,118.1065,118.1153,20689.0
2019-11-22 14:30:00,133.36,133.4,133.35,133.4,11191.0,118.1065,118.1419,118.0976,118.1419,11191.0
2019-11-22 14:35:00,133.4,133.42,133.38,133.4,23814.0,118.1419,118.1596,118.1242,118.1419,23814.0
2019-11-22 14:40:00,133.39,133.42,133.37,133.41,20306.0,118.1331,118.1596,118.1153,118.1508,20306.0
2019-11-22 14:45:00,133.41,133.42,133.39,133.41,16624.0,118.1508,118.1596,118.1331,118.1508,16624.0
2019-11-22 14:50:00,133.4,133.41,133.38,133.39,49805.0,118.1419,118.1508,118.1242,118.1331,49805.0
2019-11-22 14:55:00,133.39,133.39,133.36,133.38,7836.0,118.1331,118.1331,118.1065,118.1242,7836.0
2019-11-22 15:00:00,133.38,133.4,133.36,133.38,31947.0,118.1242,118.1419,118.1065,118.1242,31947.0
2019-11-22 15:05:00,133.37,133.37,133.35,133.36,29331.0,118.1153,118.1153,118.0976,118.1065,29331.0
2019-11-22 15:10:00,133.37,133.38,133.37,133.38,4430.0,118.1153,118.1242,118.1153,118.1242,4430.0
2019-11-22 15:15:00,133.39,133.4,133.36,133.4,11312.0,118.1331,118.1419,118.1065,118.1419,11312.0
2019-11-22 15:20:00,133.39,133.4,133.36,133.37,14046.0,118.1331,118.1419,118.1065,118.1153,14046.0
2019-11-22 15:25:00,133.37,133.38,133.35,133.36,16867.0,118.1153,118.1242,118.0976,118.1065,16867.0
2019-11-22 15:30:00,133.35,133.38,133.34,133.35,182844.0,118.0976,118.1242,118.0888,118.0976,182844.0
2019-11-22 15:35:00,133.34,133.36,133.32,133.33,29496.0,118.0888,118.1065,118.0711,118.0799,29496.0
2019-11-22 15:40:00,133.33,133.35,133.31,133.35,15145.0,118.0799,118.0976,118.0622,118.0976,15145.0
2019-11-22 15:45:00,133.34,133.39,133.31,133.32,24101.0,118.0888,118.1331,118.0622,118.0711,24101.0
2019-11-22 15:50:00,133.31,133.32,133.26,133.29,75442.0,118.0622,118.0711,118.0179,118.0445,75442.0
2019-11-22 15:55:00,133.28,133.35,133.28,133.3,200704.0,118.0356,118.0976,118.0356,118.0534,200704.0
2019-11-25 09:30:00,133.7,133.82,133.65,133.71,21109.0,118.4076,118.5139,118.3633,118.4165,21109.0
2019-11-25 09:35:00,133.71,133.72,133.62,133.67,15906.0,118.4165,118.4253,118.3368,118.381,15906.0
2019-11-25 09:40:00,133.69,133.78,133.69,133.78,16786.0,118.3987,118.4785,118.3987,118.4785,16786.0
2019-11-25 09:45:00,133.8,133.82,133.75,133.82,4213.0,118.4962,118.5139,118.4519,118.5139,4213.0
2019-11-25 09:50:00,133.82,133.87,133.81,133.86,7240.0,118.5139,118.5582,118.505,118.5493,7240.0
2019-11-25 09:55:00,133.85,133.89,133.84,133.87,6442.0,118.5404,118.5759,118.5316,118.5582,6442.0
2019-11-25 10:00:00,133.88,133.91,133.88,133.91,8656.0,118.567,118.5936,118.567,118.5936,8656.0
2019-11-25 10:05:00,133.92,133.99,133.92,133.99,6235.0,118.6024,118.6644,118.6024,118.6644,6235.0
2019-11-25 10:10:00,133.99,134.02,133.99,134.01,3779.0,118.6644,118.691,118.6644,118.6821,3779.0
2019-11-25 10:15:00,134.01,134.04,133.98,133.99,8271.0,118.6821,118.7087,118.6556,118.6644,8271.0
2019-11-25 10:20:00,134.02,134.02,133.95,133.99,15280.0,118.691,118.691,118.629,118.6644,15280.0
2019-11-25 10:25:00,134.0,134.02,133.98,133.98,7111.0,118.6733,118.691,118.6556,118.6556,7111.0
2019-11-25 10:30:00,134.0,134.07,133.99,134.03,8326.0,118.6733,118.7353,118.6644,118.6999,8326.0
2019-11-25 10:35:00,134.01,134.02,134.0,134.0,9793.0,118.6821,118.691,118.6733,118.6733,9793.0
2019-11-25 10:40:00,134.01,134.04,133.98,134.01,5887.0,118.6821,118.7087,118.6556,118.6821,5887.0
2019-11-25 10:45:00,134.03,134.03,133.96,133.97,15493.0,118.6999,118.6999,118.6379,118.6467,15493.0
2019-11-25 10:50:00,133.97,133.98,133.93,133.97,19420.0,118.6467,118.6556,118.6113,118.6467,19420.0
2019-11-25 10:55:00,133.98,133.98,133.89,133.89,10793.0,118.6556,118.6556,118.5759,118.5759,10793.0
2019-11-25 11:00:00,133.91,133.92,133.85,133.85,12384.0,118.5936,118.6024,118.5404,118.5404,12384.0
2019-11-25 11:05:00,133.84,133.86,133.77,133.77,10210.0,118.5316,118.5493,118.4696,118.4696,10210.0
2019-11-25 11:10:00,133.77,133.83,133.75,133.82,1584.0,118.4696,118.5227,118.4519,118.5139,1584.0
2019-11-25 11:15:00,133.83,133.84,133.81,133.83,13260.0,118.5227,118.5316,118.505,118.5227,13260.0
2019-11-25 11:20:00,133.83,133.9,133.83,133.89,6620.0,118.5227,118.5847,118.5227,118.5759,6620.0
2019-11-25 11:25:00,133.88,133.91,133.87,133.88,12141.0,118.567,118.5936,118.5582,118.567,12141.0
2019-11-25 11:30:00,133.88,133.9,133.85,133.87,16673.0,118.567,118.5847,118.5404,118.5582,16673.0
2019-11-25 11:35:00,133.88,133.89,133.86,133.88,41643.0,118.567,118.5759,118.5493,118.567,41643.0
2019-11-25 11:40:00,133.87,133.92,133.87,133.92,14786.0,118.5582,118.6024,118.5582,118.6024,14786.0
2019-11-25 11:45:00,133.92,133.92,133.88,133.91,13348.0,118.6024,118.6024,118.567,118.5936,13348.0
2019-11-25 11:50:00,133.91,133.91,133.88,133.88,9010.0,118.5936,118.5936,118.567,118.567,9010.0
2019-11-25 11:55:00,133.87,133.87,133.85,133.86,10608.0,118.5582,118.5582,118.5404,118.5493,10608.0
2019-11-25 12:00:00,133.86,133.9,133.86,133.89,11477.0,118.5493,118.5847,118.5493,118.5759,11477.0
2019-11-25 12:05:00,133.88,133.88,133.84,133.86,11034.0,118.567,118.567,118.5316,118.5493,11034.0
2019-11-25 12:10:00,133.86,133.87,133.83,133.83,4989.0,118.5493,118.5582,118.5227,118.5227,4989.0
2019-11-25 12:15:00,133.83,133.85,133.82,133.83,5374.0,118.5227,118.5404,118.5139,118.5227,5374.0
2019-11-25 12:20:00,133.83,133.89,133.83,133.89,10193.0,118.5227,118.5759,118.5227,118.5759,10193.0
2019-11-25 12:25:00,133.89,133.9,133.85,133.86,7655.0,118.5759,118.5847,118.5404,118.5493,7655.0
2019-11-25 12:30:00,133.86,133.9,133.85,133.9,7715.0,118.5493,118.5847,118.5404,118.5847,7715.0
2019-11-25 12:35:00,133.91,133.91,133.88,133.9,10887.0,118.5936,118.5936,118.567,118.5847,10887.0
2019-11-25 12:40:00,133.9,133.91,133.88,133.88,5508.0,118.5847,118.5936,118.567,118.567,5508.0
2019-11-25 12:45:00,133.88,133.94,133.88,133.94,9103.0,118.567,118.6202,118.567,118.6202,9103.0
2019-11-25 12:50:00,133.95,133.95,133.92,133.94,6857.0,118.629,118.629,118.6024,118.6202,6857.0
2019-11-25 12:55:00,133.94,133.95,133.93,133.94,5176.0,118.6202,118.629,118.6113,118.6202,5176.0
2019-11-25 13:00:00,133.95,134.02,133.94,134.02,24742.0,118.629,118.691,118.6202,118.691,24742.0
2019-11-25 13:05:00,134.02,134.02,134.0,134.01,10514.0,118.691,118.691,118.6733,118.6821,10514.0
2019-11-25 13:10:00,134.01,134.01,133.97,133.97,6258.0,118.6821,118.6821,118.6467,118.6467,6258.0
2019-11-25 13:15:00,133.97,134.0,133.97,133.98,7226.0,118.6467,118.6733,118.6467,118.6556,7226.0
2019-11-25 13:20:00,133.99,134.0,133.95,134.0,17526.0,118.6644,118.6733,118.629,118.6733,17526.0
2019-11-25 13:25:00,133.98,133.98,133.95,133.96,5103.0,118.6556,118.6556,118.629,118.6379,5103.0
2019-11-25 13:30:00,133.95,133.97,133.94,133.95,35737.0,118.629,118.6467,118.6202,118.629,35737.0
2019-11-25 13:35:00,133.95,133.97,133.94,133.97,21617.0,118.629,118.6467,118.6202,118.6467,21617.0
2019-11-25 13:40:00,133.97,133.97,133.94,133.95,12384.0,118.6467,118.6467,118.6202,118.629,12384.0
2019-11-25 13:45:00,133.95,133.95,133.91,133.92,10692.0,118.629,118.629,118.5936,118.6024,10692.0
2019-11-25 13:50:00,133.92,133.94,133.9,133.91,5603.0,118.6024,118.6202,118.5847,118.5936,5603.0
2019-11-25 13:55:00,133.9,133.94,133.9,133.93,6754.0,118.5847,118.6202,118.5847,118.6113,6754.0
2019-11-25 14:00:00,133.94,133.94,133.9,133.91,11129.0,118.6202,118.6202,118.5847,118.5936,11129.0
2019-11-25 14:05:00,133.92,133.92,133.9,133.92,10812.0,118.6024,118.6024,118.5847,118.6024,10812.0
2019-11-25 14:10:00,133.91,133.96,133.91,133.95,12397.0,118.5936,118.6379,118.5936,118.629,12397.0
2019-11-25 14:15:00,133.94,133.96,133.94,133.94,13913.0,118.6202,118.6379,118.6202,118.6202,13913.0
2019-11-25 14:20:00,133.94,133.95,133.92,133.95,15836.0,118.6202,118.629,118.6024,118.629,15836.0
2019-11-25 14:25:00,133.94,133.94,133.9,133.91,22732.0,118.6202,118.6202,118.5847,118.5936,22732.0
2019-11-25 14:30:00,133.9,133.92,133.88,133.88,12775.0,118.5847,118.6024,118.567,118.567,12775.0
2019-11-25 14:35:00,133.87,133.92,133.86,133.92,57981.0,118.5582,118.6024,118.5493,118.6024,57981.0
2019-11-25 14:40:00,133.92,133.93,133.91,133.92,20266.0,118.6024,118.6113,118.5936,118.6024,20266.0
2019-11-25 14:45:00,133.92,133.93,133.88,133.91,30111.0,118.6024,118.6113,118.567,118.5936,30111.0
2019-11-25 14:50:00,133.9,133.94,133.9,133.93,9036.0,118.5847,118.6202,118.5847,118.6113,9036.0
2019-11-25 14:55:00,133.94,133.94,133.89,133.9,7764.0,118.6202,118.6202,118.5759,118.5847,7764.0
2019-11-25 15:00:00,133.91,133.93,133.9,133.93,14023.0,118.5936,118.6113,118.5847,118.6113,14023.0
2019-11-25 15:05:00,133.93,133.93,133.9,133.92,10308.0,118.6113,118.6113,118.5847,118.6024,10308.0
2019-11-25 15:10:00,133.91,133.95,133.9,133.95,11482.0,118.5936,118.629,118.5847,118.629,11482.0
2019-11-25 15:15:00,133.95,133.95,133.91,133.95,2908.0,118.629,118.629,118.5936,118.629,2908.0
2019-11-25 15:20:00,133.95,134.0,133.94,134.0,63779.0,118.629,118.6733,118.6202,118.6733,63779.0
2019-11-25 15:25:00,133.99,134.03,133.99,134.03,10592.0,118.6644,118.6999,118.6644,118.6999,10592.0
2019-11-25 15:30:00,134.04,134.06,134.0,134.03,169869.0,118.7087,118.7264,118.6733,118.6999,169869.0
2019-11-25 15:35:00,134.02,134.03,133.97,134.0,28593.0,118.691,118.6999,118.6467,118.6733,28593.0
2019-11-25 15:40:00,134.0,134.01,133.94,133.95,28407.0,118.6733,118.6821,118.6202,118.629,28407.0
2019-11-25 15:45:00,133.94,134.01,133.93,133.95,11285.0,118.6202,118.6821,118.6113,118.629,11285.0
2019-11-25 15:50:00,133.94,134.07,133.91,134.06,35793.0,118.6202,118.7353,118.5936,118.7264,35793.0
2019-11-25 15:55:00,134.07,134.08,134.0,134.03,62749.0,118.7353,118.7441,118.6733,118.6999,62749.0
2019-11-26 09:30:00,134.05,134.05,133.82,133.85,37566.0,118.7176,118.7176,118.5139,118.5404,37566.0
2019-11-26 09:35:00,133.86,133.95,133.83,133.91,21054.0,118.5493,118.629,118.5227,118.5936,21054.0
2019-11-26 09:40:00,133.9,133.91,133.85,133.85,3980.0,118.5847,118.5936,118.5404,118.5404,3980.0
2019-11-26 09:45:00,133.89,134.03,133.87,134.02,17794.0,118.5759,118.6999,118.5582,118.691,17794.0
2019-11-26 09:50:00,134.04,134.09,134.0,134.09,5993.0,118.7087,118.753,118.6733,118.753,5993.0
2019-11-26 09:55:00,134.1,134.12,134.08,134.1,3480.0,118.7619,118.7796,118.7441,118.7619,3480.0
2019-11-26 10:00:00,134.1,134.15,134.05,134.07,20087.0,118.7619,118.8061,118.7176,118.7353,20087.0
2019-11-26 10:05:00,134.05,134.05,133.99,134.05,7824.0,118.7176,118.7176,118.6644,118.7176,7824.0
2019-11-26 10:10:00,134.03,134.05,133.98,134.0,5172.0,118.6999,118.7176,118.6556,118.6733,5172.0
2019-11-26 10:15:00,134.0,134.02,133.97,134.0,17983.0,118.6733,118.691,118.6467,118.6733,17983.0
2019-11-26 10:20:00,134.01,134.03,133.98,134.03,51807.0,118.6821,118.6999,118.6556,118.6999,51807.0
2019-11-26 10:25:00,134.03,134.04,133.97,133.99,8655.0,118.6999,118.7087,118.6467,118.6644,8655.0
2019-11-26 10:30:00,133.97,134.0,133.92,134.0,4735.0,118.6467,118.6733,118.6024,118.6733,4735.0
2019-11-26 10:35:00,133.99,134.0,133.95,133.95,1522.0,118.6644,118.6733,118.629,118.629,1522.0
2019-11-26 10:40:00,133.94,134.03,133.93,134.03,8050.0,118.6202,118.6999,118.6113,118.6999,8050.0
2019-11-26 10:45:00,134.03,134.05,133.98,134.02,10227.0,118.6999,118.7176,118.6556,118.691,10227.0
2019-11-26 10:50:00,134.03,134.03,133.94,133.96,9439.0,118.6999,118.6999,118.6202,118.6379,9439.0
2019-11-26 10:55:00,133.96,133.97,133.91,133.96,4112.0,118.6379,118.6467,118.5936,118.6379,4112.0
2019-11-26 11:00:00,133.97,133.99,133.9,133.92,8579.0,118.6467,118.6644,118.5847,118.6024,8579.0
2019-11-26 11:05:00,133.93,133.96,133.92,133.92,3688.0,118.6113,118.6379,118.6024,118.6024,3688.0
2019-11-26 11:10:00,133.97,134.02,133.96,134.02,4762.0,118.6467,118.691,118.6379,118.691,4762.0
2019-11-26 11:15:00,134.0,134.03,133.97,133.97,1216.0,118.6733,118.6999,118.6467,118.6467,1216.0
2019-11-26 11:20:00,133.98,134.04,133.98,134.04,2236.0,118.6556,118.7087,118.6556,118.7087,2236.0
2019-11-26 11:25:00,134.01,134.04,133.98,134.01,11720.0,118.6821,118.7087,118.6556,118.6821,11720.0
2019-11-26 11:30:00,134.01,134.02,133.96,133.98,5398.0,118.6821,118.691,118.6379,118.6556,5398.0
2019-11-26 11:35:00,133.98,134.04,133.91,134.02,39359.0,118.6556,118.7087,118.5936,118.691,39359.0
2019-11-26 11:40:00,134.01,134.03,133.99,134.0,6623.0,118.6821,118.6999,118.6644,118.6733,6623.0
2019-11-26 11:45:00,133.99,134.03,133.96,133.98,7815.0,118.6644,118.6999,118.6379,118.6556,7815.0
2019-11-26 11:50:00,133.99,134.03,133.99,134.03,8349.0,118.6644,118.6999,118.6644,118.6999,8349.0
2019-11-26 11:55:00,134.03,134.05,134.02,134.04,68200.0,118.6999,118.7176,118.691,118.7087,68200.0
2019-11-26 12:00:00,134.03,134.05,134.0,134.02,4932.0,118.6999,118.7176,118.6733,118.691,4932.0
2019-11-26 12:05:00,134.03,134.09,134.02,134.09,3718.0,118.6999,118.753,118.691,118.753,3718.0
2019-11-26 12:10:00,134.09,134.13,134.08,134.13,24747.0,118.753,118.7884,118.7441,118.7884,24747.0
2019-11-26 12:15:00,134.13,134.13,134.09,134.1,9468.0,118.7884,118.7884,118.753,118.7619,9468.0
2019-11-26 12:20:00,134.11,134.13,134.1,134.11,5898.0,118.7707,118.7884,118.7619,118.7707,5898.0
2019-11-26 12:25:00,134.11,134.14,134.09,134.14,11564.0,118.7707,118.7973,118.753,118.7973,11564.0
2019-11-26 12:30:00,134.14,134.15,134.12,134.12,12078.0,118.7973,118.8061,118.7796,118.7796,12078.0
2019-11-26 12:35:00,134.13,134.17,134.12,134.14,18297.0,118.7884,118.8238,118.7796,118.7973,18297.0
2019-11-26 12:40:00,134.15,134.16,134.12,134.15,20641.0,118.8061,118.815,118.7796,118.8061,20641.0
2019-11-26 12:45:00,134.17,134.17,134.12,134.14,5229.0,118.8238,118.8238,118.7796,118.7973,5229.0
2019-11-26 12:50:00,134.11,134.11,134.08,134.09,1801.0,118.7707,118.7707,118.7441,118.753,1801.0
2019-11-26 12:55:00,134.09,134.1,134.08,134.08,9818.0,118.753,118.7619,118.7441,118.7441,9818.0
2019-11-26 13:00:00,134.08,134.1,134.04,134.04,8072.0,118.7441,118.7619,118.7087,118.7087,8072.0
2019-11-26 13:05:00,134.05,134.05,133.98,134.0,2716.0,118.7176,118.7176,118.6556,118.6733,2716.0
2019-11-26 13:10:00,134.0,134.0,133.96,133.99,5250.0,118.6733,118.6733,118.6379,118.6644,5250.0
2019-11-26 13:15:00,133.97,134.0,133.97,134.0,10497.0,118.6467,118.6733,118.6467,118.6733,10497.0
2019-11-26 13:20:00,134.0,134.03,133.97,133.97,9043.0,118.6733,118.6999,118.6467,118.6467,9043.0
2019-11-26 13:25:00,133.97,133.97,133.92,133.93,11034.0,118.6467,118.6467,118.6024,118.6113,11034.0
2019-11-26 13:30:00,133.94,133.94,133.83,133.84,7906.0,118.6202,118.6202,118.5227,118.5316,7906.0
2019-11-26 13:35:00,133.85,133.91,133.85,133.9,3936.0,118.5404,118.5936,118.5404,118.5847,3936.0
2019-11-26 13:40:00,133.89,133.91,133.89,133.9,5811.0,118.5759,118.5936,118.5759,118.5847,5811.0
2019-11-26 13:45:00,133.89,133.9,133.85,133.89,5397.0,118.5759,118.5847,118.5404,118.5759,5397.0
2019-11-26 13:50:00,133.88,133.9,133.87,133.89,15498.0,118.567,118.5847,118.5582,118.5759,15498.0
2019-11-26 13:55:00,133.89,133.93,133.89,133.91,11500.0,118.5759,118.6113,118.5759,118.5936,11500.0
2019-11-26 14:00:00,133.91,133.96,133.9,133.91,13571.0,118.5936,118.6379,118.5847,118.5936,13571.0
2019-11-26 14:05:00,133.92,133.96,133.91,133.96,31882.0,118.6024,118.6379,118.5936,118.6379,31882.0
2019-11-26 14:10:00,133.95,133.96,133.94,133.96,8579.0,118.629,118.6379,118.6202,118.6379,8579.0
2019-11-26 14:15:00,133.96,133.98,133.95,133.96,16730.0,118.6379,118.6556,118.629,118.6379,16730.0
2019-11-26 14:20:00,133.96,133.98,133.94,133.94,10469.0,118.6379,118.6556,118.6202,118.6202,10469.0
2019-11-26 14:25:00,133.94,133.97,133.94,133.97,3431.0,118.6202,118.6467,118.6202,118.6467,3431.0
2019-11-26 14:30:00,133.98,133.99,133.95,133.98,20530.0,118.6556,118.6644,118.629,118.6556,20530.0
2019-11-26 14:35:00,133.97,133.97,133.94,133.97,7883.0,118.6467,118.6467,118.6202,118.6467,7883.0
2019-11-26 14:40:00,133.96,133.97,133.94,133.95,12679.0,118.6379,118.6467,118.6202,118.629,12679.0
2019-11-26 14:45:00,133.94,134.0,133.93,134.0,32301.0,118.6202,118.6733,118.6113,118.6733,32301.0
2019-11-26 14:50:00,133.99,134.03,133.99,134.03,10586.0,118.6644,118.6999,118.6644,118.6999,10586.0
2019-11-26 14:55:00,134.03,134.05,134.01,134.01,62137.0,118.6999,118.7176,118.6821,118.6821,62137.0
2019-11-26 15:00:00,134.0,134.0,133.94,133.95,18710.0,118.6733,118.6733,118.6202,118.629,18710.0
2019-11-26 15:05:00,133.95,133.96,133.9,133.94,22521.0,118.629,118.6379,118.5847,118.6202,22521.0
2019-11-26 15:10:00,133.93,133.93,133.87,133.9,23451.0,118.6113,118.6113,118.5582,118.5847,23451.0
2019-11-26 15:15:00,133.9,133.93,133.9,133.93,8213.0,118.5847,118.6113,118.5847,118.6113,8213.0
2019-11-26 15:20:00,133.93,133.94,133.89,133.9,25201.0,118.6113,118.6202,118.5759,118.5847,25201.0
2019-11-26 15:25:00,133.88,133.94,133.87,133.94,25000.0,118.567,118.6202,118.5582,118.6202,25000.0
2019-11-26 15:30:00,133.93,133.98,133.93,133.96,100725.0,118.6113,118.6556,118.6113,118.6379,100725.0
2019-11-26 15:35:00,133.96,134.0,133.96,133.99,13328.0,118.6379,118.6733,118.6379,118.6644,13328.0
2019-11-26 15:40:00,133.99,134.04,133.97,134.03,15895.0,118.6644,118.7087,118.6467,118.6999,15895.0
2019-11-26 15:45:00,134.02,134.07,134.01,134.06,19988.0,118.691,118.7353,118.6821,118.7264,19988.0
2019-11-26 15:50:00,134.06,134.17,134.06,134.16,29790.0,118.7264,118.8238,118.7264,118.815,29790.0
2019-11-26 15:55:00,134.16,134.23,134.12,134.15,254706.0,118.815,118.877,118.7796,118.8061,254706.0
2019-11-27 09:30:00,134.47,134.47,134.28,134.38,89765.0,119.0895,119.0895,118.9213,119.0098,89765.0
2019-11-27 09:35:00,134.4,134.44,134.35,134.36,13593.0,119.0275,119.063,118.9833,118.9921,13593.0
2019-11-27 09:40:00,134.37,134.42,134.35,134.4,27150.0,119.001,119.0453,118.9833,119.0275,27150.0
2019-11-27 09:45:00,134.42,134.45,134.37,134.38,21247.0,119.0453,119.0718,119.001,119.0098,21247.0
2019-11-27 09:50:00,134.39,134.42,134.34,134.39,13709.0,119.0187,119.0453,118.9744,119.0187,13709.0
2019-11-27 09:55:00,134.39,134.44,134.39,134.42,4146.0,119.0187,119.063,119.0187,119.0453,4146.0
2019-11-27 10:00:00,134.4,134.4,134.32,134.36,10899.0,119.0275,119.0275,118.9567,118.9921,10899.0
2019-11-27 10:05:00,134.34,134.34,134.28,134.28,2673.0,118.9744,118.9744,118.9213,118.9213,2673.0
2019-11-27 10:10:00,134.28,134.32,134.27,134.28,7287.0,118.9213,118.9567,118.9124,118.9213,7287.0
2019-11-27 10:15:00,134.28,134.33,134.24,134.31,3209.0,118.9213,118.9655,118.8858,118.9478,3209.0
2019-11-27 10:20:00,134.31,134.32,134.23,134.23,3076.0,118.9478,118.9567,118.877,118.877,3076.0
2019-11-27 10:25:00,134.24,134.26,134.24,134.26,4943.0,118.8858,118.9036,118.8858,118.9036,4943.0
2019-11-27 10:30:00,134.25,134.31,134.25,134.31,8971.0,118.8947,118.9478,118.8947,118.9478,8971.0
2019-11-27 10:35:00,134.3,134.31,134.27,134.27,2550.0,118.939,118.9478,118.9124,118.9124,2550.0
2019-11-27 10:40:00,134.29,134.3,134.2,134.2,7185.0,118.9301,118.939,118.8504,118.8504,7185.0
2019-11-27 10:45:00,134.21,134.25,134.17,134.23,11895.0,118.8593,118.8947,118.8238,118.877,11895.0
2019-11-27 10:50:00,134.24,134.26,134.2,134.26,6504.0,118.8858,118.9036,118.8504,118.9036,6504.0
2019-11-27 10:55:00,134.29,134.33,134.28,134.3,2693.0,118.9301,118.9655,118.9213,118.939,2693.0
2019-11-27 11:00:00,134.29,134.31,134.26,134.28,4527.0,118.9301,118.9478,118.9036,118.9213,4527.0
2019-11-27 11:05:00,134.28,134.28,134.27,134.27,1192.0,118.9213,118.9213,118.9124,118.9124,1192.0
2019-11-27 11:10:00,134.3,134.3,134.25,134.26,13543.0,118.939,118.939,118.8947,118.9036,13543.0
2019-11-27 11:15:00,134.26,134.26,134.2,134.23,20365.0,118.9036,118.9036,118.8504,118.877,20365.0
2019-11-27 11:20:00,134.22,134.23,134.18,134.21,9997.0,118.8681,118.877,118.8327,118.8593,9997.0
2019-11-27 11:25:00,134.21,134.28,134.2,134.28,4845.0,118.8593,118.9213,118.8504,118.9213,4845.0
2019-11-27 11:30:00,134.28,134.31,134.25,134.31,3218.0,118.9213,118.9478,118.8947,118.9478,3218.0
2019-11-27 11:35:00,134.31,134.33,134.3,134.32,6202.0,118.9478,118.9655,118.939,118.9567,6202.0
2019-11-27 11:40:00,134.33,134.36,134.32,134.35,10169.0,118.9655,118.9921,118.9567,118.9833,10169.0
2019-11-27 11:45:00,134.34,134.37,134.33,134.36,3309.0,118.9744,119.001,118.9655,118.9921,3309.0
2019-11-27 11:50:00,134.36,134.36,134.33,134.33,1552.0,118.9921,118.9921,118.9655,118.9655,1552.0
2019-11-27 11:55:00,134.34,134.34,134.32,134.32,6310.0,118.9744,118.9744,118.9567,118.9567,6310.0
2019-11-27 12:00:00,134.32,134.36,134.32,134.33,5846.0,118.9567,118.9921,118.9567,118.9655,5846.0
2019-11-27 12:05:00,134.33,134.35,134.32,134.34,4023.0,118.9655,118.9833,118.9567,118.9744,4023.0
2019-11-27 12:10:00,134.35,134.41,134.33,134.4,9834.0,118.9833,119.0364,118.9655,119.0275,9834.0
2019-11-27 12:15:00,134.4,134.4,134.34,134.34,19836.0,119.0275,119.0275,118.9744,118.9744,19836.0
2019-11-27 12:20:00,134.34,134.38,134.33,134.38,16098.0,118.9744,119.0098,118.9655,119.0098,16098.0
2019-11-27 12:25:00,134.38,134.38,134.36,134.36,1638.0,119.0098,119.0098,118.9921,118.9921,1638.0
2019-11-27 12:30:00,134.36,134.37,134.34,134.37,9596.0,118.9921,119.001,118.9744,119.001,9596.0
2019-11-27 12:35:00,134.36,134.4,134.35,134.4,11825.0,118.9921,119.0275,118.9833,119.0275,11825.0
2019-11-27 12:40:00,134.4,134.41,134.38,134.38,283789.0,119.0275,119.0364,119.0098,119.0098,283789.0
2019-11-27 12:45:00,134.38,134.39,134.36,134.39,15182.0,119.0098,119.0187,118.9921,119.0187,15182.0
2019-11-27 12:50:00,134.38,134.42,134.37,134.4,11990.0,119.0098,119.0453,119.001,119.0275,11990.0
2019-11-27 12:55:00,134.41,134.42,134.39,134.41,9272.0,119.0364,119.0453,119.0187,119.0364,9272.0
2019-11-27 13:00:00,134.4,134.43,134.39,134.42,8312.0,119.0275,119.0541,119.0187,119.0453,8312.0
2019-11-27 13:05:00,134.43,134.47,134.43,134.46,15047.0,119.0541,119.0895,119.0541,119.0807,15047.0
2019-11-27 13:10:00,134.46,134.59,134.45,134.58,13472.0,119.0807,119.1958,119.0718,119.187,13472.0
2019-11-27 13:15:00,134.58,134.6,134.55,134.59,2960.0,119.187,119.2047,119.1604,119.1958,2960.0
2019-11-27 13:20:00,134.6,134.62,134.58,134.59,5550.0,119.2047,119.2224,119.187,119.1958,5550.0
2019-11-27 13:25:00,134.62,134.62,134.59,134.6,1512.0,119.2224,119.2224,119.1958,119.2047,1512.0
2019-11-27 13:30:00,134.6,134.63,134.6,134.62,7511.0,119.2047,119.2312,119.2047,119.2224,7511.0
2019-11-27 13:35:00,134.62,134.66,134.62,134.65,36809.0,119.2224,119.2578,119.2224,119.2489,36809.0
2019-11-27 13:40:00,134.65,134.66,134.63,134.64,20339.0,119.2489,119.2578,119.2312,119.2401,20339.0
2019-11-27 13:45:00,134.64,134.66,134.63,134.66,12803.0,119.2401,119.2578,119.2312,119.2578,12803.0
2019-11-27 13:50:00,134.66,134.68,134.62,134.62,14216.0,119.2578,119.2755,119.2224,119.2224,14216.0
2019-11-27 13:55:00,134.62,134.64,134.6,134.6,27129.0,119.2224,119.2401,119.2047,119.2047,27129.0
2019-11-27 14:00:00,134.6,134.64,134.6,134.6,8474.0,119.2047,119.2401,119.2047,119.2047,8474.0
2019-11-27 14:05:00,134.61,134.61,134.58,134.61,12418.0,119.2135,119.2135,119.187,119.2135,12418.0
2019-11-27 14:10:00,134.6,134.64,134.6,134.63,10068.0,119.2047,119.2401,119.2047,119.2312,10068.0
2019-11-27 14:15:00,134.63,134.64,134.57,134.59,27218.0,119.2312,119.2401,119.1781,119.1958,27218.0
2019-11-27 14:20:00,134.6,134.65,134.6,134.64,4887.0,119.2047,119.2489,119.2047,119.2401,4887.0
2019-11-27 14:25:00,134.65,134.65,134.63,134.65,5324.0,119.2489,119.2489,119.2312,119.2489,5324.0
2019-11-27 14:30:00,134.65,134.67,134.63,134.67,17780.0,119.2489,119.2667,119.2312,119.2667,17780.0
2019-11-27 14:35:00,134.67,134.68,134.65,134.66,11648.0,119.2667,119.2755,119.2489,119.2578,11648.0
2019-11-27 14:40:00,134.66,134.69,134.65,134.68,34099.0,119.2578,119.2844,119.2489,119.2755,34099.0
2019-11-27 14:45:00,134.68,134.72,134.68,134.69,53922.0,119.2755,119.3109,119.2755,119.2844,53922.0
2019-11-27 14:50:00,134.69,134.7,134.67,134.68,31945.0,119.2844,119.2932,119.2667,119.2755,31945.0
2019-11-27 14:55:00,134.68,134.68,134.67,134.68,3759.0,119.2755,119.2755,119.2667,119.2755,3759.0
2019-11-27 15:00:00,134.68,134.7,134.64,134.69,20545.0,119.2755,119.2932,119.2401,119.2844,20545.0
2019-11-27 15:05:00,134.69,134.71,134.67,134.71,32516.0,119.2844,119.3021,119.2667,119.3021,32516.0
2019-11-27 15:10:00,134.7,134.72,134.69,134.71,57725.0,119.2932,119.3109,119.2844,119.3021,57725.0
2019-11-27 15:15:00,134.71,134.72,134.68,134.7,69350.0,119.3021,119.3109,119.2755,119.2932,69350.0
2019-11-27 15:20:00,134.69,134.72,134.69,134.7,25890.0,119.2844,119.3109,119.2844,119.2932,25890.0
2019-11-27 15:25:00,134.69,134.7,134.68,134.69,9474.0,119.2844,119.2932,119.2755,119.2844,9474.0
2019-11-27 15:30:00,134.7,134.7,134.66,134.66,15207.0,119.2932,119.2932,119.2578,119.2578,15207.0
2019-11-27 15:35:00,134.66,134.66,134.6,134.61,13497.0,119.2578,119.2578,119.2047,119.2135,13497.0
2019-11-27 15:40:00,134.61,134.67,134.61,134.62,10626.0,119.2135,119.2667,119.2135,119.2224,10626.0
2019-11-27 15:45:00,134.61,134.66,134.61,134.64,14686.0,119.2135,119.2578,119.2135,119.2401,14686.0
2019-11-27 15:50:00,134.63,134.65,134.61,134.64,9499.0,119.2312,119.2489,119.2135,119.2401,9499.0
2019-11-27 15:55:00,134.64,134.68,134.62,134.65,64471.0,119.2401,119.2755,119.2224,119.2489,64471.0
2019-11-29 09:30:00,134.46,134.58,134.38,134.45,46243.0,119.0807,119.187,119.0098,119.0718,46243.0
2019-11-29 09:35:00,134.43,134.56,134.4,134.56,15228.0,119.0541,119.1692,119.0275,119.1692,15228.0
2019-11-29 09:40:00,134.53,134.53,134.33,134.37,8102.0,119.1427,119.1427,118.9655,119.001,8102.0
2019-11-29 09:45:00,134.4,134.41,134.3,134.34,2977.0,119.0275,119.0364,118.939,118.9744,2977.0
2019-11-29 09:50:00,134.33,134.39,134.33,134.38,8714.0,118.9655,119.0187,118.9655,119.0098,8714.0
2019-11-29 09:55:00,134.39,134.45,134.39,134.44,9700.0,119.0187,119.0718,119.0187,119.063,9700.0
2019-11-29 10:00:00,134.39,134.42,134.37,134.38,11092.0,119.0187,119.0453,119.001,119.0098,11092.0
2019-11-29 10:05:00,134.4,134.46,134.4,134.45,10124.0,119.0275,119.0807,119.0275,119.0718,10124.0
2019-11-29 10:10:00,134.46,134.49,134.44,134.49,6706.0,119.0807,119.1072,119.063,119.1072,6706.0
2019-11-29 10:15:00,134.46,134.48,134.44,134.46,25445.0,119.0807,119.0984,119.063,119.0807,25445.0
2019-11-29 10:20:00,134.46,134.48,134.38,134.43,31649.0,119.0807,119.0984,119.0098,119.0541,31649.0
2019-11-29 10:25:00,134.43,134.45,134.4,134.42,36034.0,119.0541,119.0718,119.0275,119.0453,36034.0
2019-11-29 10:30:00,134.43,134.43,134.39,134.42,36852.0,119.0541,119.0541,119.0187,119.0453,36852.0
2019-11-29 10:35:00,134.43,134.45,134.4,134.44,31872.0,119.0541,119.0718,119.0275,119.063,31872.0
2019-11-29 10:40:00,134.44,134.44,134.38,134.4,18213.0,119.063,119.063,119.0098,119.0275,18213.0
2019-11-29 10:45:00,134.4,134.46,134.39,134.44,29728.0,119.0275,119.0807,119.0187,119.063,29728.0
2019-11-29 10:50:00,134.43,134.44,134.4,134.4,38482.0,119.0541,119.063,119.0275,119.0275,38482.0
2019-11-29 10:55:00,134.4,134.43,134.4,134.41,29656.0,119.0275,119.0541,119.0275,119.0364,29656.0
2019-11-29 11:00:00,134.4,134.41,134.32,134.34,44143.0,119.0275,119.0364,118.9567,118.9744,44143.0
2019-11-29 11:05:00,134.34,134.38,134.34,134.37,49558.0,118.9744,119.0098,118.9744,119.001,49558.0
2019-11-29 11:10:00,134.35,134.37,134.29,134.29,41913.0,118.9833,119.001,118.9301,118.9301,41913.0
2019-11-29 11:15:00,134.3,134.34,134.3,134.3,31639.0,118.939,118.9744,118.939,118.939,31639.0
2019-11-29 11:20:00,134.29,134.32,134.27,134.32,39144.0,118.9301,118.9567,118.9124,118.9567,39144.0
2019-11-29 11:25:00,134.32,134.33,134.28,134.33,44080.0,118.9567,118.9655,118.9213,118.9655,44080.0
2019-11-29 11:30:00,134.31,134.35,134.3,134.32,29028.0,118.9478,118.9833,118.939,118.9567,29028.0
2019-11-29 11:35:00,134.31,134.38,134.28,134.38,41000.0,118.9478,119.0098,118.9213,119.0098,41000.0
2019-11-29 11:40:00,134.37,134.39,134.34,134.35,18818.0,119.001,119.0187,118.9744,118.9833,18818.0
2019-11-29 11:45:00,134.34,134.34,134.27,134.27,28700.0,118.9744,118.9744,118.9124,118.9124,28700.0
2019-11-29 11:50:00,134.27,134.31,134.22,134.31,31759.0,118.9124,118.9478,118.8681,118.9478,31759.0
2019-11-29 11:55:00,134.31,134.34,134.3,134.33,44018.0,118.9478,118.9744,118.939,118.9655,44018.0
2019-11-29 12:00:00,134.33,134.37,134.31,134.37,83126.0,118.9655,119.001,118.9478,119.001,83126.0
2019-11-29 12:05:00,134.35,134.38,134.34,134.34,52444.0,118.9833,119.0098,118.9744,118.9744,52444.0
2019-11-29 12:10:00,134.35,134.35,134.31,134.32,27917.0,118.9833,118.9833,118.9478,118.9567,27917.0
2019-11-29 12:15:00,134.31,134.34,134.29,134.29,55010.0,118.9478,118.9744,118.9301,118.9301,55010.0
2019-11-29 12:20:00,134.3,134.37,134.29,134.35,45387.0,118.939,119.001,118.9301,118.9833,45387.0
2019-11-29 12:25:00,134.34,134.34,134.26,134.26,36846.0,118.9744,118.9744,118.9036,118.9036,36846.0
2019-11-29 12:30:00,134.27,134.31,134.24,134.24,39453.0,118.9124,118.9478,118.8858,118.8858,39453.0
2019-11-29 12:35:00,134.24,134.25,134.16,134.17,44497.0,118.8858,118.8947,118.815,118.8238,44497.0
2019-11-29 12:40:00,134.17,134.17,134.08,134.11,51175.0,118.8238,118.8238,118.7441,118.7707,51175.0
2019-11-29 12:45:00,134.11,134.17,134.1,134.11,40062.0,118.7707,118.8238,118.7619,118.7707,40062.0
2019-11-29 12:50:00,134.11,134.14,134.08,134.1,46634.0,118.7707,118.7973,118.7441,118.7619,46634.0
2019-11-29 12:55:00,134.12,134.19,133.97,134.1,82924.0,118.7796,118.8416,118.6467,118.7619,82924.0
2019-12-02 09:30:00,134.31,134.31,134.09,134.14,38487.0,118.9478,118.9478,118.753,118.7973,38487.0
2019-12-02 09:35:00,134.13,134.23,133.97,134.0,29788.0,118.7884,118.877,118.6467,118.6733,29788.0
2019-12-02 09:40:00,133.97,134.1,133.92,134.07,8337.0,118.6467,118.7619,118.6024,118.7353,8337.0
2019-12-02 09:45:00,134.05,134.12,134.04,134.07,52431.0,118.7176,118.7796,118.7087,118.7353,52431.0
2019-12-02 09:50:00,134.06,134.16,134.06,134.12,58040.0,118.7264,118.815,118.7264,118.7796,58040.0
2019-12-02 09:55:00,134.14,134.16,134.06,134.09,26361.0,118.7973,118.815,118.7264,118.753,26361.0
2019-12-02 10:00:00,134.03,134.05,133.75,133.76,29160.0,118.6999,118.7176,118.4519,118.4607,29160.0
2019-12-02 10:05:00,133.66,133.75,133.6,133.73,44953.0,118.3722,118.4519,118.319,118.4342,44953.0
2019-12-02 10:10:00,133.74,133.93,133.74,133.93,42648.0,118.443,118.6113,118.443,118.6113,42648.0
2019-12-02 10:15:00,133.92,133.93,133.76,133.76,48408.0,118.6024,118.6113,118.4607,118.4607,48408.0
2019-12-02 10:20:00,133.71,133.74,133.61,133.62,14202.0,118.4165,118.443,118.3279,118.3368,14202.0
2019-12-02 10:25:00,133.62,133.72,133.58,133.72,29024.0,118.3368,118.4253,118.3013,118.4253,29024.0
2019-12-02 10:30:00,133.71,133.71,133.54,133.68,26396.0,118.4165,118.4165,118.2659,118.3899,26396.0
2019-12-02 10:35:00,133.68,133.71,133.37,133.62,102407.0,118.3899,118.4165,118.1153,118.3368,102407.0
2019-12-02 10:40:00,133.62,133.8,133.59,133.78,22466.0,118.3368,118.4962,118.3102,118.4785,22466.0
2019-12-02 10:45:00,133.77,133.77,133.54,133.57,16366.0,118.4696,118.4696,118.2659,118.2925,16366.0
2019-12-02 10:50:00,133.56,133.61,133.46,133.57,14962.0,118.2836,118.3279,118.1951,118.2925,14962.0
2019-12-02 10:55:00,133.52,133.57,133.45,133.53,28689.0,118.2482,118.2925,118.1862,118.257,28689.0
2019-12-02 11:00:00,133.52,133.57,133.43,133.46,17541.0,118.2482,118.2925,118.1685,118.1951,17541.0
2019-12-02 11:05:00,133.47,133.52,133.43,133.44,5950.0,118.2039,118.2482,118.1685,118.1773,5950.0
2019-12-02 11:10:00,133.43,133.46,133.39,133.46,20334.0,118.1685,118.1951,118.1331,118.1951,20334.0
2019-12-02 11:15:00,133.46,133.58,133.45,133.58,15339.0,118.1951,118.3013,118.1862,118.3013,15339.0
2019-12-02 11:20:00,133.6,133.67,133.57,133.62,40422.0,118.319,118.381,118.2925,118.3368,40422.0
2019-12-02 11:25:00,133.62,133.66,133.61,133.63,15202.0,118.3368,118.3722,118.3279,118.3456,15202.0
2019-12-02 11:30:00,133.59,133.63,133.45,133.51,14910.0,118.3102,118.3456,118.1862,118.2393,14910.0
2019-12-02 11:35:00,133.51,133.56,133.45,133.56,9098.0,118.2393,118.2836,118.1862,118.2836,9098.0
2019-12-02 11:40:00,133.57,133.6,133.53,133.53,13941.0,118.2925,118.319,118.257,118.257,13941.0
2019-12-02 11:45:00,133.54,133.63,133.53,133.62,29581.0,118.2659,118.3456,118.257,118.3368,29581.0
2019-12-02 11:50:00,133.62,133.66,133.61,133.63,11225.0,118.3368,118.3722,118.3279,118.3456,11225.0
2019-12-02 11:55:00,133.62,133.66,133.61,133.63,11424.0,118.3368,118.3722,118.3279,118.3456,11424.0
2019-12-02 12:00:00,133.63,133.67,133.62,133.67,19267.0,118.3456,118.381,118.3368,118.381,19267.0
2019-12-02 12:05:00,133.66,133.7,133.64,133.68,18074.0,118.3722,118.4076,118.3545,118.3899,18074.0
2019-12-02 12:10:00,133.68,133.72,133.66,133.66,16163.0,118.3899,118.4253,118.3722,118.3722,16163.0
2019-12-02 12:15:00,133.69,133.69,133.55,133.59,10464.0,118.3987,118.3987,118.2748,118.3102,10464.0
2019-12-02 12:20:00,133.6,133.6,133.54,133.56,23095.0,118.319,118.319,118.2659,118.2836,23095.0
2019-12-02 12:25:00,133.55,133.66,133.38,133.5,33006.0,118.2748,118.3722,118.1242,118.2305,33006.0
2019-12-02 12:30:00,133.5,133.51,133.44,133.46,8132.0,118.2305,118.2393,118.1773,118.1951,8132.0
2019-12-02 12:35:00,133.44,133.44,133.38,133.41,8041.0,118.1773,118.1773,118.1242,118.1508,8041.0
2019-12-02 12:40:00,133.41,133.5,133.39,133.49,17985.0,118.1508,118.2305,118.1331,118.2216,17985.0
2019-12-02 12:45:00,133.49,133.5,133.38,133.38,12875.0,118.2216,118.2305,118.1242,118.1242,12875.0
2019-12-02 12:50:00,133.38,133.43,133.35,133.41,38687.0,118.1242,118.1685,118.0976,118.1508,38687.0
2019-12-02 12:55:00,133.38,133.42,133.35,133.35,16315.0,118.1242,118.1596,118.0976,118.0976,16315.0
2019-12-02 13:00:00,133.33,133.44,133.33,133.44,8973.0,118.0799,118.1773,118.0799,118.1773,8973.0
2019-12-02 13:05:00,133.41,133.49,133.39,133.49,12489.0,118.1508,118.2216,118.1331,118.2216,12489.0
2019-12-02 13:10:00,133.49,133.49,133.45,133.47,5378.0,118.2216,118.2216,118.1862,118.2039,5378.0
2019-12-02 13:15:00,133.48,133.5,133.45,133.49,43854.0,118.2128,118.2305,118.1862,118.2216,43854.0
2019-12-02 13:20:00,133.49,133.5,133.46,133.48,17182.0,118.2216,118.2305,118.1951,118.2128,17182.0
2019-12-02 13:25:00,133.48,133.54,133.47,133.5,13689.0,118.2128,118.2659,118.2039,118.2305,13689.0
2019-12-02 13:30:00,133.5,133.5,133.42,133.42,14160.0,118.2305,118.2305,118.1596,118.1596,14160.0
2019-12-02 13:35:00,133.45,133.46,133.38,133.4,17477.0,118.1862,118.1951,118.1242,118.1419,17477.0
2019-12-02 13:40:00,133.4,133.46,133.39,133.43,11986.0,118.1419,118.1951,118.1331,118.1685,11986.0
2019-12-02 13:45:00,133.42,133.5,133.42,133.48,14499.0,118.1596,118.2305,118.1596,118.2128,14499.0
2019-12-02 13:50:00,133.49,133.51,133.48,133.48,15567.0,118.2216,118.2393,118.2128,118.2128,15567.0
2019-12-02 13:55:00,133.51,133.52,133.46,133.47,10999.0,118.2393,118.2482,118.1951,118.2039,10999.0
2019-12-02 14:00:00,133.44,133.49,133.44,133.47,25703.0,118.1773,118.2216,118.1773,118.2039,25703.0
2019-12-02 14:05:00,133.49,133.52,133.46,133.5,21351.0,118.2216,118.2482,118.1951,118.2305,21351.0
2019-12-02 14:10:00,133.51,133.56,133.5,133.54,22237.0,118.2393,118.2836,118.2305,118.2659,22237.0
2019-12-02 14:15:00,133.53,133.56,133.5,133.51,24763.0,118.257,118.2836,118.2305,118.2393,24763.0
2019-12-02 14:20:00,133.52,133.61,133.5,133.61,23303.0,118.2482,118.3279,118.2305,118.3279,23303.0
2019-12-02 14:25:00,133.61,133.62,133.56,133.58,17775.0,118.3279,118.3368,118.2836,118.3013,17775.0
2019-12-02 14:30:00,133.59,133.64,133.59,133.6,16324.0,118.3102,118.3545,118.3102,118.319,16324.0
2019-12-02 14:35:00,133.6,133.62,133.58,133.59,13799.0,118.319,118.3368,118.3013,118.3102,13799.0
2019-12-02 14:40:00,133.6,133.65,133.59,133.64,26632.0,118.319,118.3633,118.3102,118.3545,26632.0
2019-12-02 14:45:00,133.65,133.68,133.63,133.65,7619.0,118.3633,118.3899,118.3456,118.3633,7619.0
2019-12-02 14:50:00,133.65,133.65,133.58,133.59,11126.0,118.3633,118.3633,118.3013,118.3102,11126.0
2019-12-02 14:55:00,133.59,133.64,133.58,133.62,29093.0,118.3102,118.3545,118.3013,118.3368,29093.0
2019-12-02 15:00:00,133.62,133.62,133.51,133.54,32160.0,118.3368,118.3368,118.2393,118.2659,32160.0
2019-12-02 15:05:00,133.55,133.55,133.42,133.45,19345.0,118.2748,118.2748,118.1596,118.1862,19345.0
2019-12-02 15:10:00,133.45,133.47,133.39,133.4,22807.0,118.1862,118.2039,118.1331,118.1419,22807.0
2019-12-02 15:15:00,133.4,133.49,133.38,133.48,53006.0,118.1419,118.2216,118.1242,118.2128,53006.0
2019-12-02 15:20:00,133.47,133.48,133.33,133.37,25918.0,118.2039,118.2128,118.0799,118.1153,25918.0
2019-12-02 15:25:00,133.34,133.41,133.34,133.34,13099.0,118.0888,118.1508,118.0888,118.0888,13099.0
2019-12-02 15:30:00,133.36,133.4,133.32,133.4,187871.0,118.1065,118.1419,118.0711,118.1419,187871.0
2019-12-02 15:35:00,133.38,133.5,133.36,133.46,25204.0,118.1242,118.2305,118.1065,118.1951,25204.0
2019-12-02 15:40:00,133.42,133.51,133.4,133.49,26905.0,118.1596,118.2393,118.1419,118.2216,26905.0
2019-12-02 15:45:00,133.48,133.52,133.42,133.43,29861.0,118.2128,118.2482,118.1596,118.1685,29861.0
2019-12-02 15:50:00,133.42,133.42,133.26,133.28,39774.0,118.1596,118.1596,118.0179,118.0356,39774.0
2019-12-02 15:55:00,133.26,133.32,133.21,133.27,90419.0,118.0179,118.0711,117.9736,118.0268,90419.0
2019-12-03 09:30:00,132.27,132.27,131.82,132.05,56307.0,117.1412,117.1412,116.7426,116.9463,56307.0
2019-12-03 09:35:00,132.03,132.05,131.86,131.86,21247.0,116.9286,116.9463,116.7781,116.7781,21247.0
2019-12-03 09:40:00,131.84,131.95,131.77,131.89,22437.0,116.7603,116.8578,116.6984,116.8046,22437.0
2019-12-03 09:45:00,131.81,131.86,131.49,131.49,30429.0,116.7338,116.7781,116.4504,116.4504,30429.0
2019-12-03 09:50:00,131.43,131.7,131.43,131.7,29109.0,116.3972,116.6364,116.3972,116.6364,29109.0
2019-12-03 09:55:00,131.66,131.82,131.62,131.82,18937.0,116.6009,116.7426,116.5655,116.7426,18937.0
2019-12-03 10:00:00,131.77,131.77,131.66,131.66,9173.0,116.6984,116.6984,116.6009,116.6009,9173.0
2019-12-03 10:05:00,131.68,131.73,131.55,131.56,20343.0,116.6186,116.6629,116.5035,116.5124,20343.0
2019-12-03 10:10:00,131.55,131.63,131.5,131.62,17082.0,116.5035,116.5744,116.4592,116.5655,17082.0
2019-12-03 10:15:00,131.63,131.9,131.61,131.9,24143.0,116.5744,116.8135,116.5567,116.8135,24143.0
2019-12-03 10:20:00,131.86,131.89,131.79,131.8,13176.0,116.7781,116.8046,116.7161,116.7249,13176.0
2019-12-03 10:25:00,131.77,131.77,131.68,131.73,29434.0,116.6984,116.6984,116.6186,116.6629,29434.0
2019-12-03 10:30:00,131.71,131.92,131.69,131.9,27124.0,116.6452,116.8312,116.6275,116.8135,27124.0
2019-12-03 10:35:00,131.82,131.87,131.73,131.87,30957.0,116.7426,116.7869,116.6629,116.7869,30957.0
2019-12-03 10:40:00,131.77,131.93,131.77,131.93,24532.0,116.6984,116.8401,116.6984,116.8401,24532.0
2019-12-03 10:45:00,131.93,131.93,131.68,131.69,11898.0,116.8401,116.8401,116.6186,116.6275,11898.0
2019-12-03 10:50:00,131.69,131.8,131.63,131.79,26707.0,116.6275,116.7249,116.5744,116.7161,26707.0
2019-12-03 10:55:00,131.75,131.81,131.69,131.79,30252.0,116.6806,116.7338,116.6275,116.7161,30252.0
2019-12-03 11:00:00,131.76,131.76,131.62,131.65,43981.0,116.6895,116.6895,116.5655,116.5921,43981.0
2019-12-03 11:05:00,131.68,131.76,131.65,131.73,15543.0,116.6186,116.6895,116.5921,116.6629,15543.0
2019-12-03 11:10:00,131.74,131.86,131.71,131.84,12104.0,116.6718,116.7781,116.6452,116.7603,12104.0
2019-12-03 11:15:00,131.83,131.92,131.81,131.84,32734.0,116.7515,116.8312,116.7338,116.7603,32734.0
2019-12-03 11:20:00,131.86,131.92,131.8,131.87,23270.0,116.7781,116.8312,116.7249,116.7869,23270.0
2019-12-03 11:25:00,131.87,131.91,131.8,131.82,18961.0,116.7869,116.8223,116.7249,116.7426,18961.0
2019-12-03 11:30:00,131.8,131.81,131.74,131.75,14816.0,116.7249,116.7338,116.6718,116.6806,14816.0
2019-12-03 11:35:00,131.73,131.93,131.71,131.91,39178.0,116.6629,116.8401,116.6452,116.8223,39178.0
2019-12-03 11:40:00,131.92,131.97,131.91,131.91,16688.0,116.8312,116.8755,116.8223,116.8223,16688.0
2019-12-03 11:45:00,131.92,131.94,131.85,131.85,4922.0,116.8312,116.8489,116.7692,116.7692,4922.0
2019-12-03 11:50:00,131.88,131.88,131.76,131.78,19659.0,116.7958,116.7958,116.6895,116.7072,19659.0
2019-12-03 11:55:00,131.77,131.83,131.77,131.83,6925.0,116.6984,116.7515,116.6984,116.7515,6925.0
2019-12-03 12:00:00,131.82,131.86,131.77,131.78,15003.0,116.7426,116.7781,116.6984,116.7072,15003.0
2019-12-03 12:05:00,131.76,131.84,131.76,131.84,13359.0,116.6895,116.7603,116.6895,116.7603,13359.0
2019-12-03 12:10:00,131.84,131.85,131.73,131.76,15814.0,116.7603,116.7692,116.6629,116.6895,15814.0
2019-12-03 12:15:00,131.76,131.81,131.74,131.81,12031.0,116.6895,116.7338,116.6718,116.7338,12031.0
2019-12-03 12:20:00,131.79,131.9,131.79,131.9,14663.0,116.7161,116.8135,116.7161,116.8135,14663.0
2019-12-03 12:25:00,131.89,131.91,131.84,131.85,8914.0,116.8046,116.8223,116.7603,116.7692,8914.0
2019-12-03 12:30:00,131.85,131.87,131.82,131.86,4522.0,116.7692,116.7869,116.7426,116.7781,4522.0
2019-12-03 12:35:00,131.87,131.9,131.84,131.87,13237.0,116.7869,116.8135,116.7603,116.7869,13237.0
2019-12-03 12:40:00,131.87,131.88,131.81,131.81,20938.0,116.7869,116.7958,116.7338,116.7338,20938.0
2019-12-03 12:45:00,131.81,131.86,131.79,131.85,8164.0,116.7338,116.7781,116.7161,116.7692,8164.0
2019-12-03 12:50:00,131.85,131.89,131.85,131.86,5188.0,116.7692,116.8046,116.7692,116.7781,5188.0
2019-12-03 12:55:00,131.86,131.9,131.84,131.89,8824.0,116.7781,116.8135,116.7603,116.8046,8824.0
2019-12-03 13:00:00,131.91,131.97,131.9,131.94,17309.0,116.8223,116.8755,116.8135,116.8489,17309.0
2019-12-03 13:05:00,131.9,131.96,131.9,131.94,2284.0,116.8135,116.8666,116.8135,116.8489,2284.0
2019-12-03 13:10:00,131.95,131.99,131.94,131.98,48133.0,116.8578,116.8932,116.8489,116.8843,48133.0
2019-12-03 13:15:00,131.98,131.98,131.94,131.98,11341.0,116.8843,116.8843,116.8489,116.8843,11341.0
2019-12-03 13:20:00,131.98,132.0,131.95,131.95,13946.0,116.8843,116.902,116.8578,116.8578,13946.0
2019-12-03 13:25:00,131.95,132.06,131.95,132.05,17024.0,116.8578,116.9552,116.8578,116.9463,17024.0
2019-12-03 13:30:00,132.04,132.08,132.04,132.06,7502.0,116.9375,116.9729,116.9375,116.9552,7502.0
2019-12-03 13:35:00,132.06,132.12,132.05,132.11,19497.0,116.9552,117.0083,116.9463,116.9995,19497.0
2019-12-03 13:40:00,132.12,132.14,132.1,132.11,58294.0,117.0083,117.026,116.9906,116.9995,58294.0
2019-12-03 13:45:00,132.11,132.13,132.08,132.1,8960.0,116.9995,117.0172,116.9729,116.9906,8960.0
2019-12-03 13:50:00,132.09,132.09,132.02,132.04,11253.0,116.9818,116.9818,116.9198,116.9375,11253.0
2019-12-03 13:55:00,132.05,132.07,132.04,132.05,23485.0,116.9463,116.964,116.9375,116.9463,23485.0
2019-12-03 14:00:00,132.03,132.08,132.02,132.06,25634.0,116.9286,116.9729,116.9198,116.9552,25634.0
2019-12-03 14:05:00,132.07,132.08,132.0,132.0,16799.0,116.964,116.9729,116.902,116.902,16799.0
2019-12-03 14:10:00,132.01,132.02,131.95,131.96,8989.0,116.9109,116.9198,116.8578,116.8666,8989.0
2019-12-03 14:15:00,131.96,131.96,131.91,131.92,11597.0,116.8666,116.8666,116.8223,116.8312,11597.0
2019-12-03 14:20:00,131.92,131.94,131.89,131.9,13224.0,116.8312,116.8489,116.8046,116.8135,13224.0
2019-12-03 14:25:00,131.9,131.93,131.89,131.92,14926.0,116.8135,116.8401,116.8046,116.8312,14926.0
2019-12-03 14:30:00,131.92,131.93,131.84,131.92,19604.0,116.8312,116.8401,116.7603,116.8312,19604.0
2019-12-03 14:35:00,131.91,131.96,131.9,131.94,19251.0,116.8223,116.8666,116.8135,116.8489,19251.0
2019-12-03 14:40:00,131.96,131.99,131.94,131.96,16704.0,116.8666,116.8932,116.8489,116.8666,16704.0
2019-12-03 14:45:00,131.96,131.97,131.94,131.96,41578.0,116.8666,116.8755,116.8489,116.8666,41578.0
2019-12-03 14:50:00,131.97,131.98,131.95,131.96,24308.0,116.8755,116.8843,116.8578,116.8666,24308.0
2019-12-03 14:55:00,131.94,132.02,131.94,131.99,27942.0,116.8489,116.9198,116.8489,116.8932,27942.0
2019-12-03 15:00:00,132.0,132.02,131.94,131.95,8239.0,116.902,116.9198,116.8489,116.8578,8239.0
2019-12-03 15:05:00,131.96,132.03,131.95,132.01,18227.0,116.8666,116.9286,116.8578,116.9109,18227.0
2019-12-03 15:10:00,131.97,132.11,131.95,132.07,56806.0,116.8755,116.9995,116.8578,116.964,56806.0
2019-12-03 15:15:00,132.08,132.11,132.07,132.11,17787.0,116.9729,116.9995,116.964,116.9995,17787.0
2019-12-03 15:20:00,132.12,132.28,132.11,132.27,32269.0,117.0083,117.15,116.9995,117.1412,32269.0
2019-12-03 15:25:00,132.26,132.34,132.25,132.32,187865.0,117.1323,117.2032,117.1235,117.1854,187865.0
2019-12-03 15:30:00,132.32,132.32,132.24,132.24,20073.0,117.1854,117.1854,117.1146,117.1146,20073.0
2019-12-03 15:35:00,132.23,132.23,132.14,132.18,10942.0,117.1057,117.1057,117.026,117.0615,10942.0
2019-12-03 15:40:00,132.18,132.2,132.1,132.12,35753.0,117.0615,117.0792,116.9906,117.0083,35753.0
2019-12-03 15:45:00,132.1,132.22,132.1,132.2,32929.0,116.9906,117.0969,116.9906,117.0792,32929.0
2019-12-03 15:50:00,132.22,132.28,132.16,132.25,41657.0,117.0969,117.15,117.0437,117.1235,41657.0
2019-12-03 15:55:00,132.26,132.29,132.21,132.22,88148.0,117.1323,117.1589,117.088,117.0969,88148.0
2019-12-04 09:30:00,132.76,132.76,132.55,132.71,28035.0,117.5751,117.5751,117.3891,117.5308,28035.0
2019-12-04 09:35:00,132.72,132.98,132.72,132.91,17345.0,117.5397,117.77,117.5397,117.708,17345.0
2019-12-04 09:40:00,132.93,133.02,132.92,132.96,15448.0,117.7257,117.8054,117.7168,117.7522,15448.0
2019-12-04 09:45:00,132.95,133.12,132.9,133.12,26654.0,117.7434,117.8939,117.6991,117.8939,26654.0
2019-12-04 09:50:00,133.14,133.3,133.11,133.29,20138.0,117.9117,118.0534,117.8851,118.0445,20138.0
2019-12-04 09:55:00,133.29,133.31,133.24,133.26,14818.0,118.0445,118.0622,118.0002,118.0179,14818.0
2019-12-04 10:00:00,133.27,133.38,133.2,133.35,17323.0,118.0268,118.1242,117.9648,118.0976,17323.0
2019-12-04 10:05:00,133.35,133.44,133.34,133.36,13519.0,118.0976,118.1773,118.0888,118.1065,13519.0
2019-12-04 10:10:00,133.37,133.38,133.24,133.25,26680.0,118.1153,118.1242,118.0002,118.0091,26680.0
2019-12-04 10:15:00,133.25,133.33,133.23,133.31,15022.0,118.0091,118.0799,117.9914,118.0622,15022.0
2019-12-04 10:20:00,133.34,133.39,133.33,133.36,18795.0,118.0888,118.1331,118.0799,118.1065,18795.0
2019-12-04 10:25:00,133.37,133.38,133.23,133.24,24035.0,118.1153,118.1242,117.9914,118.0002,24035.0
2019-12-04 10:30:00,133.25,133.3,133.21,133.26,18915.0,118.0091,118.0534,117.9736,118.0179,18915.0
2019-12-04 10:35:00,133.27,133.3,133.24,133.27,21389.0,118.0268,118.0534,118.0002,118.0268,21389.0
2019-12-04 10:40:00,133.28,133.31,133.23,133.25,12023.0,118.0356,118.0622,117.9914,118.0091,12023.0
2019-12-04 10:45:00,133.24,133.38,133.23,133.35,18746.0,118.0002,118.1242,117.9914,118.0976,18746.0
2019-12-04 10:50:00,133.35,133.38,133.32,133.36,16998.0,118.0976,118.1242,118.0711,118.1065,16998.0
2019-12-04 10:55:00,133.36,133.36,133.3,133.34,6729.0,118.1065,118.1065,118.0534,118.0888,6729.0
2019-12-04 11:00:00,133.37,133.37,133.3,133.37,10534.0,118.1153,118.1153,118.0534,118.1153,10534.0
2019-12-04 11:05:00,133.36,133.37,133.29,133.29,9196.0,118.1065,118.1153,118.0445,118.0445,9196.0
2019-12-04 11:10:00,133.28,133.29,133.22,133.28,7698.0,118.0356,118.0445,117.9825,118.0356,7698.0
2019-12-04 11:15:00,133.29,133.32,133.25,133.25,30814.0,118.0445,118.0711,118.0091,118.0091,30814.0
2019-12-04 11:20:00,133.26,133.3,133.24,133.27,16664.0,118.0179,118.0534,118.0002,118.0268,16664.0
2019-12-04 11:25:00,133.25,133.3,133.2,133.29,20568.0,118.0091,118.0534,117.9648,118.0445,20568.0
2019-12-04 11:30:00,133.3,133.37,133.3,133.37,15914.0,118.0534,118.1153,118.0534,118.1153,15914.0
2019-12-04 11:35:00,133.36,133.42,133.36,133.39,7058.0,118.1065,118.1596,118.1065,118.1331,7058.0
2019-12-04 11:40:00,133.42,133.43,133.4,133.4,4916.0,118.1596,118.1685,118.1419,118.1419,4916.0
2019-12-04 11:45:00,133.4,133.42,133.37,133.38,11974.0,118.1419,118.1596,118.1153,118.1242,11974.0
2019-12-04 11:50:00,133.37,133.4,133.36,133.38,3037.0,118.1153,118.1419,118.1065,118.1242,3037.0
2019-12-04 11:55:00,133.39,133.39,133.36,133.37,7705.0,118.1331,118.1331,118.1065,118.1153,7705.0
2019-12-04 12:00:00,133.35,133.37,133.33,133.35,25213.0,118.0976,118.1153,118.0799,118.0976,25213.0
2019-12-04 12:05:00,133.36,133.37,133.31,133.32,10186.0,118.1065,118.1153,118.0622,118.0711,10186.0
2019-12-04 12:10:00,133.31,133.32,133.3,133.31,3901.0,118.0622,118.0711,118.0534,118.0622,3901.0
2019-12-04 12:15:00,133.34,133.34,133.28,133.33,27255.0,118.0888,118.0888,118.0356,118.0799,27255.0
2019-12-04 12:20:00,133.32,133.34,133.26,133.27,213749.0,118.0711,118.0888,118.0179,118.0268,213749.0
2019-12-04 12:25:00,133.28,133.31,133.26,133.29,5290.0,118.0356,118.0622,118.0179,118.0445,5290.0
2019-12-04 12:30:00,133.3,133.3,133.28,133.29,4663.0,118.0534,118.0534,118.0356,118.0445,4663.0
2019-12-04 12:35:00,133.28,133.3,133.27,133.27,9982.0,118.0356,118.0534,118.0268,118.0268,9982.0
2019-12-04 12:40:00,133.27,133.3,133.27,133.3,14091.0,118.0268,118.0534,118.0268,118.0534,14091.0
2019-12-04 12:45:00,133.3,133.35,133.29,133.35,35236.0,118.0534,118.0976,118.0445,118.0976,35236.0
2019-12-04 12:50:00,133.37,133.39,133.36,133.39,14043.0,118.1153,118.1331,118.1065,118.1331,14043.0
2019-12-04 12:55:00,133.39,133.4,133.38,133.4,10803.0,118.1331,118.1419,118.1242,118.1419,10803.0
2019-12-04 13:00:00,133.4,133.41,133.36,133.37,12695.0,118.1419,118.1508,118.1065,118.1153,12695.0
2019-12-04 13:05:00,133.39,133.42,133.36,133.4,27639.0,118.1331,118.1596,118.1065,118.1419,27639.0
2019-12-04 13:10:00,133.39,133.4,133.36,133.36,4490.0,118.1331,118.1419,118.1065,118.1065,4490.0
2019-12-04 13:15:00,133.37,133.37,133.32,133.36,7960.0,118.1153,118.1153,118.0711,118.1065,7960.0
2019-12-04 13:20:00,133.38,133.39,133.36,133.39,4773.0,118.1242,118.1331,118.1065,118.1331,4773.0
2019-12-04 13:25:00,133.4,133.42,133.37,133.4,7345.0,118.1419,118.1596,118.1153,118.1419,7345.0
2019-12-04 13:30:00,133.41,133.41,133.36,133.39,12155.0,118.1508,118.1508,118.1065,118.1331,12155.0
2019-12-04 13:35:00,133.36,133.39,133.35,133.39,12836.0,118.1065,118.1331,118.0976,118.1331,12836.0
2019-12-04 13:40:00,133.38,133.4,133.35,133.39,12588.0,118.1242,118.1419,118.0976,118.1331,12588.0
2019-12-04 13:45:00,133.39,133.39,133.35,133.35,8479.0,118.1331,118.1331,118.0976,118.0976,8479.0
2019-12-04 13:50:00,133.35,133.38,133.35,133.38,10599.0,118.0976,118.1242,118.0976,118.1242,10599.0
2019-12-04 13:55:00,133.37,133.42,133.37,133.4,23317.0,118.1153,118.1596,118.1153,118.1419,23317.0
2019-12-04 14:00:00,133.42,133.47,133.42,133.45,25282.0,118.1596,118.2039,118.1596,118.1862,25282.0
2019-12-04 14:05:00,133.45,133.45,133.42,133.44,46206.0,118.1862,118.1862,118.1596,118.1773,46206.0
2019-12-04 14:10:00,133.44,133.49,133.43,133.47,25484.0,118.1773,118.2216,118.1685,118.2039,25484.0
2019-12-04 14:15:00,133.47,133.47,133.43,133.45,26631.0,118.2039,118.2039,118.1685,118.1862,26631.0
2019-12-04 14:20:00,133.45,133.47,133.4,133.41,25835.0,118.1862,118.2039,118.1419,118.1508,25835.0
2019-12-04 14:25:00,133.4,133.45,133.4,133.44,19271.0,118.1419,118.1862,118.1419,118.1773,19271.0
2019-12-04 14:30:00,133.44,133.46,133.42,133.43,10375.0,118.1773,118.1951,118.1596,118.1685,10375.0
2019-12-04 14:35:00,133.44,133.46,133.44,133.45,37596.0,118.1773,118.1951,118.1773,118.1862,37596.0
2019-12-04 14:40:00,133.45,133.47,133.42,133.45,15364.0,118.1862,118.2039,118.1596,118.1862,15364.0
2019-12-04 14:45:00,133.45,133.48,133.44,133.45,11272.0,118.1862,118.2128,118.1773,118.1862,11272.0
2019-12-04 14:50:00,133.46,133.51,133.45,133.48,40273.0,118.1951,118.2393,118.1862,118.2128,40273.0
2019-12-04 14:55:00,133.47,133.49,133.45,133.45,30110.0,118.2039,118.2216,118.1862,118.1862,30110.0
2019-12-04 15:00:00,133.44,133.46,133.44,133.46,6077.0,118.1773,118.1951,118.1773,118.1951,6077.0
2019-12-04 15:05:00,133.46,133.46,133.41,133.42,21766.0,118.1951,118.1951,118.1508,118.1596,21766.0
2019-12-04 15:10:00,133.42,133.42,133.39,133.39,13909.0,118.1596,118.1596,118.1331,118.1331,13909.0
2019-12-04 15:15:00,133.41,133.41,133.37,133.4,20829.0,118.1508,118.1508,118.1153,118.1419,20829.0
2019-12-04 15:20:00,133.4,133.44,133.38,133.4,25669.0,118.1419,118.1773,118.1242,118.1419,25669.0
2019-12-04 15:25:00,133.39,133.39,133.34,133.34,7005.0,118.1331,118.1331,118.0888,118.0888,7005.0
2019-12-04 15:30:00,133.35,133.37,133.29,133.35,21149.0,118.0976,118.1153,118.0445,118.0976,21149.0
2019-12-04 15:35:00,133.36,133.37,133.33,133.36,167142.0,118.1065,118.1153,118.0799,118.1065,167142.0
2019-12-04 15:40:00,133.35,133.36,133.31,133.34,36034.0,118.0976,118.1065,118.0622,118.0888,36034.0
2019-12-04 15:45:00,133.35,133.4,133.32,133.39,36263.0,118.0976,118.1419,118.0711,118.1331,36263.0
2019-12-04 15:50:00,133.4,133.43,133.22,133.23,85664.0,118.1419,118.1685,117.9825,117.9914,85664.0
2019-12-04 15:55:00,133.22,133.28,133.17,133.2,47952.0,117.9825,118.0356,117.9382,117.9648,47952.0
2019-12-05 09:30:00,133.56,133.56,133.34,133.48,47794.0,118.2836,118.2836,118.0888,118.2128,47794.0
2019-12-05 09:35:00,133.48,133.49,133.33,133.36,21713.0,118.2128,118.2216,118.0799,118.1065,21713.0
2019-12-05 09:40:00,133.36,133.39,133.3,133.31,22625.0,118.1065,118.1331,118.0534,118.0622,22625.0
2019-12-05 09:45:00,133.33,133.39,133.3,133.3,8842.0,118.0799,118.1331,118.0534,118.0534,8842.0
2019-12-05 09:50:00,133.32,133.32,133.27,133.29,8238.0,118.0711,118.0711,118.0268,118.0445,8238.0
2019-12-05 09:55:00,133.29,133.3,133.12,133.14,35928.0,118.0445,118.0534,117.8939,117.9117,35928.0
2019-12-05 10:00:00,133.14,133.16,133.05,133.11,34140.0,117.9117,117.9294,117.8319,117.8851,34140.0
2019-12-05 10:05:00,133.11,133.11,132.86,132.88,14287.0,117.8851,117.8851,117.6637,117.6814,14287.0
2019-12-05 10:10:00,132.88,132.95,132.88,132.94,4529.0,117.6814,117.7434,117.6814,117.7345,4529.0
2019-12-05 10:15:00,132.94,133.12,132.93,133.12,11177.0,117.7345,117.8939,117.7257,117.8939,11177.0
2019-12-05 10:20:00,133.1,133.16,133.09,133.13,21172.0,117.8762,117.9294,117.8674,117.9028,21172.0
2019-12-05 10:25:00,133.12,133.16,133.08,133.16,5137.0,117.8939,117.9294,117.8585,117.9294,5137.0
2019-12-05 10:30:00,133.16,133.2,133.14,133.19,2194.0,117.9294,117.9648,117.9117,117.9559,2194.0
2019-12-05 10:35:00,133.16,133.17,133.09,133.09,6986.0,117.9294,117.9382,117.8674,117.8674,6986.0
2019-12-05 10:40:00,133.14,133.14,133.03,133.06,7537.0,117.9117,117.9117,117.8142,117.8408,7537.0
2019-12-05 10:45:00,133.06,133.15,133.06,133.15,11824.0,117.8408,117.9205,117.8408,117.9205,11824.0
2019-12-05 10:50:00,133.16,133.22,133.12,133.17,6730.0,117.9294,117.9825,117.8939,117.9382,6730.0
2019-12-05 10:55:00,133.17,133.2,133.13,133.16,16089.0,117.9382,117.9648,117.9028,117.9294,16089.0
2019-12-05 11:00:00,133.15,133.22,133.12,133.16,11482.0,117.9205,117.9825,117.8939,117.9294,11482.0
2019-12-05 11:05:00,133.15,133.23,133.1,133.2,7457.0,117.9205,117.9914,117.8762,117.9648,7457.0
2019-12-05 11:10:00,133.22,133.23,133.17,133.22,3949.0,117.9825,117.9914,117.9382,117.9825,3949.0
2019-12-05 11:15:00,133.21,133.27,133.2,133.25,25897.0,117.9736,118.0268,117.9648,118.0091,25897.0
2019-12-05 11:20:00,133.27,133.27,133.16,133.18,17894.0,118.0268,118.0268,117.9294,117.9471,17894.0
2019-12-05 11:25:00,133.16,133.21,133.14,133.21,21802.0,117.9294,117.9736,117.9117,117.9736,21802.0
2019-12-05 11:30:00,133.22,133.23,133.14,133.15,31643.0,117.9825,117.9914,117.9117,117.9205,31643.0
2019-12-05 11:35:00,133.15,133.17,133.09,133.15,20946.0,117.9205,117.9382,117.8674,117.9205,20946.0
2019-12-05 11:40:00,133.14,133.19,133.14,133.16,29122.0,117.9117,117.9559,117.9117,117.9294,29122.0
2019-12-05 11:45:00,133.17,133.22,133.14,133.22,16974.0,117.9382,117.9825,117.9117,117.9825,16974.0
2019-12-05 11:50:00,133.22,133.24,133.2,133.2,11637.0,117.9825,118.0002,117.9648,117.9648,11637.0
2019-12-05 11:55:00,133.19,133.2,133.18,133.18,10165.0,117.9559,117.9648,117.9471,117.9471,10165.0
2019-12-05 12:00:00,133.19,133.26,133.19,133.23,23731.0,117.9559,118.0179,117.9559,117.9914,23731.0
2019-12-05 12:05:00,133.23,133.25,133.21,133.24,15133.0,117.9914,118.0091,117.9736,118.0002,15133.0
2019-12-05 12:10:00,133.24,133.24,133.2,133.21,15445.0,118.0002,118.0002,117.9648,117.9736,15445.0
2019-12-05 12:15:00,133.2,133.21,133.17,133.17,8593.0,117.9648,117.9736,117.9382,117.9382,8593.0
2019-12-05 12:20:00,133.18,133.19,133.12,133.13,5869.0,117.9471,117.9559,117.8939,117.9028,5869.0
2019-12-05 12:25:00,133.12,133.17,133.12,133.17,7024.0,117.8939,117.9382,117.8939,117.9382,7024.0
2019-12-05 12:30:00,133.17,133.17,133.13,133.15,6063.0,117.9382,117.9382,117.9028,117.9205,6063.0
2019-12-05 12:35:00,133.12,133.15,133.12,133.15,3858.0,117.8939,117.9205,117.8939,117.9205,3858.0
2019-12-05 12:40:00,133.14,133.16,133.14,133.15,5954.0,117.9117,117.9294,117.9117,117.9205,5954.0
2019-12-05 12:45:00,133.15,133.15,133.09,133.11,7815.0,117.9205,117.9205,117.8674,117.8851,7815.0
2019-12-05 12:50:00,133.12,133.15,133.11,133.15,2821.0,117.8939,117.9205,117.8851,117.9205,2821.0
2019-12-05 12:55:00,133.15,133.16,133.15,133.16,648.0,117.9205,117.9294,117.9205,117.9294,648.0
2019-12-05 13:00:00,133.16,133.16,133.13,133.14,4240.0,117.9294,117.9294,117.9028,117.9117,4240.0
2019-12-05 13:05:00,133.13,133.17,133.13,133.16,8831.0,117.9028,117.9382,117.9028,117.9294,8831.0
2019-12-05 13:10:00,133.16,133.22,133.16,133.21,9376.0,117.9294,117.9825,117.9294,117.9736,9376.0
2019-12-05 13:15:00,133.21,133.22,133.2,133.22,4144.0,117.9736,117.9825,117.9648,117.9825,4144.0
2019-12-05 13:20:00,133.21,133.23,133.2,133.22,16823.0,117.9736,117.9914,117.9648,117.9825,16823.0
2019-12-05 13:25:00,133.21,133.23,133.2,133.22,6875.0,117.9736,117.9914,117.9648,117.9825,6875.0
2019-12-05 13:30:00,133.23,133.3,133.2,133.21,21925.0,117.9914,118.0534,117.9648,117.9736,21925.0
2019-12-05 13:35:00,133.23,133.31,133.23,133.31,11082.0,117.9914,118.0622,117.9914,118.0622,11082.0
2019-12-05 13:40:00,133.31,133.36,133.28,133.36,24042.0,118.0622,118.1065,118.0356,118.1065,24042.0
2019-12-05 13:45:00,133.34,133.35,133.3,133.3,4717.0,118.0888,118.0976,118.0534,118.0534,4717.0
2019-12-05 13:50:00,133.29,133.33,133.27,133.32,15440.0,118.0445,118.0799,118.0268,118.0711,15440.0
2019-12-05 13:55:00,133.32,133.33,133.28,133.28,16937.0,118.0711,118.0799,118.0356,118.0356,16937.0
2019-12-05 14:00:00,133.28,133.28,133.24,133.25,9680.0,118.0356,118.0356,118.0002,118.0091,9680.0
2019-12-05 14:05:00,133.25,133.29,133.25,133.27,52853.0,118.0091,118.0445,118.0091,118.0268,52853.0
2019-12-05 14:10:00,133.29,133.33,133.28,133.33,14398.0,118.0445,118.0799,118.0356,118.0799,14398.0
2019-12-05 14:15:00,133.33,133.34,133.29,133.31,7567.0,118.0799,118.0888,118.0445,118.0622,7567.0
2019-12-05 14:20:00,133.31,133.33,133.3,133.33,12617.0,118.0622,118.0799,118.0534,118.0799,12617.0
2019-12-05 14:25:00,133.34,133.35,133.32,133.35,16822.0,118.0888,118.0976,118.0711,118.0976,16822.0
2019-12-05 14:30:00,133.34,133.35,133.32,133.34,15496.0,118.0888,118.0976,118.0711,118.0888,15496.0
2019-12-05 14:35:00,133.34,133.38,133.33,133.38,7769.0,118.0888,118.1242,118.0799,118.1242,7769.0
2019-12-05 14:40:00,133.39,133.41,133.37,133.39,5197.0,118.1331,118.1508,118.1153,118.1331,5197.0
2019-12-05 14:45:00,133.41,133.41,133.36,133.37,5200.0,118.1508,118.1508,118.1065,118.1153,5200.0
2019-12-05 14:50:00,133.39,133.41,133.38,133.41,9155.0,118.1331,118.1508,118.1242,118.1508,9155.0
2019-12-05 14:55:00,133.4,133.4,133.09,133.24,160007.0,118.1419,118.1419,117.8674,118.0002,160007.0
2019-12-05 15:00:00,133.25,133.39,133.22,133.39,57130.0,118.0091,118.1331,117.9825,118.1331,57130.0
2019-12-05 15:05:00,133.38,133.42,133.37,133.39,140010.0,118.1242,118.1596,118.1153,118.1331,140010.0
2019-12-05 15:10:00,133.38,133.45,133.38,133.43,35647.0,118.1242,118.1862,118.1242,118.1685,35647.0
2019-12-05 15:15:00,133.44,133.47,133.41,133.43,34624.0,118.1773,118.2039,118.1508,118.1685,34624.0
2019-12-05 15:20:00,133.46,133.48,133.44,133.47,5601.0,118.1951,118.2128,118.1773,118.2039,5601.0
2019-12-05 15:25:00,133.46,133.49,133.45,133.49,9503.0,118.1951,118.2216,118.1862,118.2216,9503.0
2019-12-05 15:30:00,133.48,133.53,133.48,133.52,18732.0,118.2128,118.257,118.2128,118.2482,18732.0
2019-12-05 15:35:00,133.51,133.52,133.49,133.52,28844.0,118.2393,118.2482,118.2216,118.2482,28844.0
2019-12-05 15:40:00,133.53,133.55,133.5,133.52,23898.0,118.257,118.2748,118.2305,118.2482,23898.0
2019-12-05 15:45:00,133.52,133.53,133.47,133.47,45225.0,118.2482,118.257,118.2039,118.2039,45225.0
2019-12-05 15:50:00,133.47,133.48,133.41,133.43,15734.0,118.2039,118.2128,118.1508,118.1685,15734.0
2019-12-05 15:55:00,133.43,133.49,133.37,133.49,29703.0,118.1685,118.2216,118.1153,118.2216,29703.0
2019-12-06 09:30:00,134.37,134.58,134.35,134.56,39976.0,119.001,119.187,118.9833,119.1692,39976.0
2019-12-06 09:35:00,134.57,134.64,134.46,134.56,100645.0,119.1781,119.2401,119.0807,119.1692,100645.0
2019-12-06 09:40:00,134.56,134.72,134.56,134.72,71362.0,119.1692,119.3109,119.1692,119.3109,71362.0
2019-12-06 09:45:00,134.74,134.76,134.72,134.73,12613.0,119.3286,119.3464,119.3109,119.3198,12613.0
2019-12-06 09:50:00,134.72,134.76,134.69,134.69,5301.0,119.3109,119.3464,119.2844,119.2844,5301.0
2019-12-06 09:55:00,134.69,134.76,134.68,134.74,6313.0,119.2844,119.3464,119.2755,119.3286,6313.0
2019-12-06 10:00:00,134.75,134.79,134.73,134.78,8814.0,119.3375,119.3729,119.3198,119.3641,8814.0
2019-12-06 10:05:00,134.77,134.79,134.75,134.77,5372.0,119.3552,119.3729,119.3375,119.3552,5372.0
2019-12-06 10:10:00,134.81,134.86,134.79,134.86,9281.0,119.3906,119.4349,119.3729,119.4349,9281.0
2019-12-06 10:15:00,134.86,134.86,134.72,134.77,52688.0,119.4349,119.4349,119.3109,119.3552,52688.0
2019-12-06 10:20:00,134.79,134.84,134.77,134.77,9763.0,119.3729,119.4172,119.3552,119.3552,9763.0
2019-12-06 10:25:00,134.79,134.8,134.79,134.79,3904.0,119.3729,119.3818,119.3729,119.3729,3904.0
2019-12-06 10:30:00,134.8,134.85,134.77,134.77,6819.0,119.3818,119.4261,119.3552,119.3552,6819.0
2019-12-06 10:35:00,134.78,134.78,134.67,134.7,14372.0,119.3641,119.3641,119.2667,119.2932,14372.0
2019-12-06 10:40:00,134.71,134.79,134.71,134.79,13850.0,119.3021,119.3729,119.3021,119.3729,13850.0
2019-12-06 10:45:00,134.78,134.85,134.77,134.83,6612.0,119.3641,119.4261,119.3552,119.4084,6612.0
2019-12-06 10:50:00,134.84,134.88,134.83,134.84,20809.0,119.4172,119.4526,119.4084,119.4172,20809.0
2019-12-06 10:55:00,134.84,134.87,134.82,134.84,16575.0,119.4172,119.4438,119.3995,119.4172,16575.0
2019-12-06 11:00:00,134.84,134.91,134.84,134.88,11606.0,119.4172,119.4792,119.4172,119.4526,11606.0
2019-12-06 11:05:00,134.87,134.88,134.81,134.81,14104.0,119.4438,119.4526,119.3906,119.3906,14104.0
2019-12-06 11:10:00,134.81,134.87,134.8,134.87,10061.0,119.3906,119.4438,119.3818,119.4438,10061.0
2019-12-06 11:15:00,134.87,134.89,134.85,134.88,13750.0,119.4438,119.4615,119.4261,119.4526,13750.0
2019-12-06 11:20:00,134.87,134.92,134.86,134.91,22003.0,119.4438,119.4881,119.4349,119.4792,22003.0
2019-12-06 11:25:00,134.91,134.94,134.91,134.94,14805.0,119.4792,119.5058,119.4792,119.5058,14805.0
2019-12-06 11:30:00,134.94,134.96,134.92,134.95,16497.0,119.5058,119.5235,119.4881,119.5146,16497.0
2019-12-06 11:35:00,134.95,134.99,134.94,134.99,8671.0,119.5146,119.5501,119.5058,119.5501,8671.0
2019-12-06 11:40:00,135.0,135.01,134.96,134.97,49582.0,119.5589,119.5678,119.5235,119.5323,49582.0
2019-12-06 11:45:00,134.98,134.99,134.95,134.96,9491.0,119.5412,119.5501,119.5146,119.5235,9491.0
2019-12-06 11:50:00,134.95,134.98,134.94,134.97,16019.0,119.5146,119.5412,119.5058,119.5323,16019.0
2019-12-06 11:55:00,134.97,134.97,134.95,134.97,9633.0,119.5323,119.5323,119.5146,119.5323,9633.0
2019-12-06 12:00:00,134.97,134.97,134.91,134.93,13263.0,119.5323,119.5323,119.4792,119.4969,13263.0
2019-12-06 12:05:00,134.94,134.96,134.93,134.94,17033.0,119.5058,119.5235,119.4969,119.5058,17033.0
2019-12-06 12:10:00,134.94,134.95,134.93,134.95,11213.0,119.5058,119.5146,119.4969,119.5146,11213.0
2019-12-06 12:15:00,134.94,134.97,134.94,134.97,17504.0,119.5058,119.5323,119.5058,119.5323,17504.0
2019-12-06 12:20:00,134.97,134.98,134.93,134.94,13045.0,119.5323,119.5412,119.4969,119.5058,13045.0
2019-12-06 12:25:00,134.94,134.97,134.93,134.96,23590.0,119.5058,119.5323,119.4969,119.5235,23590.0
2019-12-06 12:30:00,134.96,134.96,134.93,134.95,8042.0,119.5235,119.5235,119.4969,119.5146,8042.0
2019-12-06 12:35:00,134.94,134.96,134.94,134.96,14914.0,119.5058,119.5235,119.5058,119.5235,14914.0
2019-12-06 12:40:00,134.96,134.97,134.94,134.97,10994.0,119.5235,119.5323,119.5058,119.5323,10994.0
2019-12-06 12:45:00,134.97,134.97,134.95,134.96,15255.0,119.5323,119.5323,119.5146,119.5235,15255.0
2019-12-06 12:50:00,134.97,135.0,134.95,134.98,47109.0,119.5323,119.5589,119.5146,119.5412,47109.0
2019-12-06 12:55:00,134.99,134.99,134.95,134.97,15506.0,119.5501,119.5501,119.5146,119.5323,15506.0
2019-12-06 13:00:00,134.98,134.98,134.96,134.96,46414.0,119.5412,119.5412,119.5235,119.5235,46414.0
2019-12-06 13:05:00,134.97,134.97,134.9,134.92,18623.0,119.5323,119.5323,119.4703,119.4881,18623.0
2019-12-06 13:10:00,134.93,134.96,134.92,134.96,19179.0,119.4969,119.5235,119.4881,119.5235,19179.0
2019-12-06 13:15:00,134.96,134.98,134.95,134.97,14412.0,119.5235,119.5412,119.5146,119.5323,14412.0
2019-12-06 13:20:00,134.97,134.98,134.95,134.96,19510.0,119.5323,119.5412,119.5146,119.5235,19510.0
2019-12-06 13:25:00,134.97,134.98,134.94,134.94,21984.0,119.5323,119.5412,119.5058,119.5058,21984.0
2019-12-06 13:30:00,134.95,134.96,134.93,134.93,16755.0,119.5146,119.5235,119.4969,119.4969,16755.0
2019-12-06 13:35:00,134.93,134.96,134.92,134.96,21669.0,119.4969,119.5235,119.4881,119.5235,21669.0
2019-12-06 13:40:00,134.96,134.96,134.93,134.93,20911.0,119.5235,119.5235,119.4969,119.4969,20911.0
2019-12-06 13:45:00,134.93,134.94,134.91,134.91,16266.0,119.4969,119.5058,119.4792,119.4792,16266.0
2019-12-06 13:50:00,134.91,134.93,134.89,134.93,24422.0,119.4792,119.4969,119.4615,119.4969,24422.0
2019-12-06 13:55:00,134.92,134.93,134.89,134.89,17621.0,119.4881,119.4969,119.4615,119.4615,17621.0
2019-12-06 14:00:00,134.88,134.9,134.88,134.9,23445.0,119.4526,119.4703,119.4526,119.4703,23445.0
2019-12-06 14:05:00,134.9,134.91,134.86,134.87,16344.0,119.4703,119.4792,119.4349,119.4438,16344.0
2019-12-06 14:10:00,134.87,134.88,134.82,134.83,26235.0,119.4438,119.4526,119.3995,119.4084,26235.0
2019-12-06 14:15:00,134.83,134.83,134.78,134.78,20825.0,119.4084,119.4084,119.3641,119.3641,20825.0
2019-12-06 14:20:00,134.79,134.83,134.79,134.83,21226.0,119.3729,119.4084,119.3729,119.4084,21226.0
2019-12-06 14:25:00,134.83,134.88,134.83,134.88,26874.0,119.4084,119.4526,119.4084,119.4526,26874.0
2019-12-06 14:30:00,134.87,134.88,134.83,134.85,21494.0,119.4438,119.4526,119.4084,119.4261,21494.0
2019-12-06 14:35:00,134.84,134.87,134.82,134.87,22846.0,119.4172,119.4438,119.3995,119.4438,22846.0
2019-12-06 14:40:00,134.87,134.87,134.84,134.87,14651.0,119.4438,119.4438,119.4172,119.4438,14651.0
2019-12-06 14:45:00,134.86,134.87,134.82,134.82,131920.0,119.4349,119.4438,119.3995,119.3995,131920.0
2019-12-06 14:50:00,134.82,134.82,134.79,134.81,24832.0,119.3995,119.3995,119.3729,119.3906,24832.0
2019-12-06 14:55:00,134.81,134.83,134.79,134.82,30137.0,119.3906,119.4084,119.3729,119.3995,30137.0
2019-12-06 15:00:00,134.82,134.83,134.8,134.83,23006.0,119.3995,119.4084,119.3818,119.4084,23006.0
2019-12-06 15:05:00,134.82,134.83,134.79,134.83,148464.0,119.3995,119.4084,119.3729,119.4084,148464.0
2019-12-06 15:10:00,134.82,134.84,134.79,134.8,33601.0,119.3995,119.4172,119.3729,119.3818,33601.0
2019-12-06 15:15:00,134.79,134.8,134.77,134.79,19152.0,119.3729,119.3818,119.3552,119.3729,19152.0
2019-12-06 15:20:00,134.78,134.82,134.77,134.82,17211.0,119.3641,119.3995,119.3552,119.3995,17211.0
2019-12-06 15:25:00,134.83,134.85,134.82,134.83,23992.0,119.4084,119.4261,119.3995,119.4084,23992.0
2019-12-06 15:30:00,134.82,134.87,134.81,134.86,99794.0,119.3995,119.4438,119.3906,119.4349,99794.0
2019-12-06 15:35:00,134.86,134.88,134.83,134.88,29108.0,119.4349,119.4526,119.4084,119.4526,29108.0
2019-12-06 15:40:00,134.88,134.92,134.87,134.9,45365.0,119.4526,119.4881,119.4438,119.4703,45365.0
2019-12-06 15:45:00,134.89,134.89,134.77,134.77,47752.0,119.4615,119.4615,119.3552,119.3552,47752.0
2019-12-06 15:50:00,134.78,134.79,134.66,134.68,66252.0,119.3641,119.3729,119.2578,119.2755,66252.0
2019-12-06 15:55:00,134.68,134.74,134.64,134.67,177961.0,119.2755,119.3286,119.2401,119.2667,177961.0
2019-12-09 09:30:00,134.57,134.57,134.45,134.49,30307.0,119.1781,119.1781,119.0718,119.1072,30307.0
2019-12-09 09:35:00,134.5,134.67,134.49,134.66,8229.0,119.1161,119.2667,119.1072,119.2578,8229.0
2019-12-09 09:40:00,134.65,134.67,134.62,134.64,4521.0,119.2489,119.2667,119.2224,119.2401,4521.0
2019-12-09 09:45:00,134.63,134.7,134.62,134.7,6798.0,119.2312,119.2932,119.2224,119.2932,6798.0
2019-12-09 09:50:00,134.71,134.71,134.65,134.7,3260.0,119.3021,119.3021,119.2489,119.2932,3260.0
2019-12-09 09:55:00,134.71,134.72,134.64,134.64,3943.0,119.3021,119.3109,119.2401,119.2401,3943.0
2019-12-09 10:00:00,134.64,134.67,134.6,134.65,12579.0,119.2401,119.2667,119.2047,119.2489,12579.0
2019-12-09 10:05:00,134.66,134.71,134.62,134.71,5165.0,119.2578,119.3021,119.2224,119.3021,5165.0
2019-12-09 10:10:00,134.7,134.72,134.68,134.72,6344.0,119.2932,119.3109,119.2755,119.3109,6344.0
2019-12-09 10:15:00,134.73,134.76,134.71,134.72,10838.0,119.3198,119.3464,119.3021,119.3109,10838.0
2019-12-09 10:20:00,134.72,134.74,134.71,134.72,18169.0,119.3109,119.3286,119.3021,119.3109,18169.0
2019-12-09 10:25:00,134.72,134.73,134.68,134.69,17267.0,119.3109,119.3198,119.2755,119.2844,17267.0
2019-12-09 10:30:00,134.69,134.75,134.68,134.7,4412.0,119.2844,119.3375,119.2755,119.2932,4412.0
2019-12-09 10:35:00,134.7,134.78,134.7,134.74,11318.0,119.2932,119.3641,119.2932,119.3286,11318.0
2019-12-09 10:40:00,134.74,134.74,134.68,134.72,6387.0,119.3286,119.3286,119.2755,119.3109,6387.0
2019-12-09 10:45:00,134.73,134.77,134.72,134.77,1828.0,119.3198,119.3552,119.3109,119.3552,1828.0
2019-12-09 10:50:00,134.76,134.78,134.74,134.76,5083.0,119.3464,119.3641,119.3286,119.3464,5083.0
2019-12-09 10:55:00,134.76,134.76,134.73,134.75,6919.0,119.3464,119.3464,119.3198,119.3375,6919.0
2019-12-09 11:00:00,134.74,134.74,134.7,134.71,9347.0,119.3286,119.3286,119.2932,119.3021,9347.0
2019-12-09 11:05:00,134.71,134.71,134.69,134.69,2244.0,119.3021,119.3021,119.2844,119.2844,2244.0
2019-12-09 11:10:00,134.69,134.72,134.68,134.72,5652.0,119.2844,119.3109,119.2755,119.3109,5652.0
2019-12-09 11:15:00,134.73,134.74,134.68,134.73,13525.0,119.3198,119.3286,119.2755,119.3198,13525.0
2019-12-09 11:20:00,134.73,134.73,134.68,134.68,5299.0,119.3198,119.3198,119.2755,119.2755,5299.0
2019-12-09 11:25:00,134.68,134.7,134.68,134.69,3834.0,119.2755,119.2932,119.2755,119.2844,3834.0
2019-12-09 11:30:00,134.71,134.71,134.67,134.69,3304.0,119.3021,119.3021,119.2667,119.2844,3304.0
2019-12-09 11:35:00,134.7,134.7,134.64,134.65,7794.0,119.2932,119.2932,119.2401,119.2489,7794.0
2019-12-09 11:40:00,134.67,134.67,134.62,134.64,7241.0,119.2667,119.2667,119.2224,119.2401,7241.0
2019-12-09 11:45:00,134.65,134.66,134.64,134.66,15614.0,119.2489,119.2578,119.2401,119.2578,15614.0
2019-12-09 11:50:00,134.64,134.66,134.61,134.61,18186.0,119.2401,119.2578,119.2135,119.2135,18186.0
2019-12-09 11:55:00,134.6,134.63,134.59,134.59,7989.0,119.2047,119.2312,119.1958,119.1958,7989.0
2019-12-09 12:00:00,134.59,134.64,134.59,134.64,6392.0,119.1958,119.2401,119.1958,119.2401,6392.0
2019-12-09 12:05:00,134.63,134.63,134.58,134.59,10506.0,119.2312,119.2312,119.187,119.1958,10506.0
2019-12-09 12:10:00,134.58,134.6,134.58,134.59,6890.0,119.187,119.2047,119.187,119.1958,6890.0
2019-12-09 12:15:00,134.59,134.61,134.57,134.58,4186.0,119.1958,119.2135,119.1781,119.187,4186.0
2019-12-09 12:20:00,134.58,134.58,134.53,134.53,7463.0,119.187,119.187,119.1427,119.1427,7463.0
2019-12-09 12:25:00,134.54,134.56,134.53,134.56,9863.0,119.1515,119.1692,119.1427,119.1692,9863.0
2019-12-09 12:30:00,134.57,134.57,134.52,134.55,5376.0,119.1781,119.1781,119.1338,119.1604,5376.0
2019-12-09 12:35:00,134.55,134.59,134.54,134.58,7683.0,119.1604,119.1958,119.1515,119.187,7683.0
2019-12-09 12:40:00,134.58,134.6,134.57,134.58,7377.0,119.187,119.2047,119.1781,119.187,7377.0
2019-12-09 12:45:00,134.56,134.56,134.54,134.55,7485.0,119.1692,119.1692,119.1515,119.1604,7485.0
2019-12-09 12:50:00,134.54,134.55,134.5,134.51,42035.0,119.1515,119.1604,119.1161,119.125,42035.0
2019-12-09 12:55:00,134.51,134.57,134.51,134.57,7442.0,119.125,119.1781,119.125,119.1781,7442.0
2019-12-09 13:00:00,134.57,134.58,134.55,134.58,9840.0,119.1781,119.187,119.1604,119.187,9840.0
2019-12-09 13:05:00,134.57,134.58,134.54,134.57,11896.0,119.1781,119.187,119.1515,119.1781,11896.0
2019-12-09 13:10:00,134.52,134.53,134.51,134.52,1073.0,119.1338,119.1427,119.125,119.1338,1073.0
2019-12-09 13:15:00,134.52,134.53,134.51,134.52,5641.0,119.1338,119.1427,119.125,119.1338,5641.0
2019-12-09 13:20:00,134.52,134.54,134.5,134.52,7815.0,119.1338,119.1515,119.1161,119.1338,7815.0
2019-12-09 13:25:00,134.52,134.53,134.48,134.48,15573.0,119.1338,119.1427,119.0984,119.0984,15573.0
2019-12-09 13:30:00,134.5,134.5,134.48,134.48,9254.0,119.1161,119.1161,119.0984,119.0984,9254.0
2019-12-09 13:35:00,134.5,134.53,134.5,134.53,2542.0,119.1161,119.1427,119.1161,119.1427,2542.0
2019-12-09 13:40:00,134.54,134.54,134.5,134.54,81929.0,119.1515,119.1515,119.1161,119.1515,81929.0
2019-12-09 13:45:00,134.52,134.53,134.49,134.52,15310.0,119.1338,119.1427,119.1072,119.1338,15310.0
2019-12-09 13:50:00,134.53,134.55,134.5,134.53,42120.0,119.1427,119.1604,119.1161,119.1427,42120.0
2019-12-09 13:55:00,134.53,134.55,134.5,134.52,17463.0,119.1427,119.1604,119.1161,119.1338,17463.0
2019-12-09 14:00:00,134.51,134.52,134.42,134.42,27551.0,119.125,119.1338,119.0453,119.0453,27551.0
2019-12-09 14:05:00,134.44,134.44,134.36,134.38,11539.0,119.063,119.063,118.9921,119.0098,11539.0
2019-12-09 14:10:00,134.38,134.39,134.34,134.36,11616.0,119.0098,119.0187,118.9744,118.9921,11616.0
2019-12-09 14:15:00,134.36,134.4,134.36,134.38,9998.0,118.9921,119.0275,118.9921,119.0098,9998.0
2019-12-09 14:20:00,134.39,134.44,134.39,134.41,44657.0,119.0187,119.063,119.0187,119.0364,44657.0
2019-12-09 14:25:00,134.42,134.43,134.4,134.41,16061.0,119.0453,119.0541,119.0275,119.0364,16061.0
2019-12-09 14:30:00,134.41,134.45,134.4,134.44,17565.0,119.0364,119.0718,119.0275,119.063,17565.0
2019-12-09 14:35:00,134.44,134.47,134.43,134.45,40775.0,119.063,119.0895,119.0541,119.0718,40775.0
2019-12-09 14:40:00,134.46,134.46,134.42,134.45,11684.0,119.0807,119.0807,119.0453,119.0718,11684.0
2019-12-09 14:45:00,134.45,134.5,134.45,134.49,44682.0,119.0718,119.1161,119.0718,119.1072,44682.0
2019-12-09 14:50:00,134.48,134.5,134.47,134.48,4736.0,119.0984,119.1161,119.0895,119.0984,4736.0
2019-12-09 14:55:00,134.49,134.52,134.48,134.49,39626.0,119.1072,119.1338,119.0984,119.1072,39626.0
2019-12-09 15:00:00,134.5,134.51,134.48,134.49,5239.0,119.1161,119.125,119.0984,119.1072,5239.0
2019-12-09 15:05:00,134.47,134.49,134.46,134.48,21310.0,119.0895,119.1072,119.0807,119.0984,21310.0
2019-12-09 15:10:00,134.48,134.49,134.45,134.48,4990.0,119.0984,119.1072,119.0718,119.0984,4990.0
2019-12-09 15:15:00,134.48,134.54,134.48,134.5,11526.0,119.0984,119.1515,119.0984,119.1161,11526.0
2019-12-09 15:20:00,134.51,134.53,134.5,134.51,350356.0,119.125,119.1427,119.1161,119.125,350356.0
2019-12-09 15:25:00,134.5,134.53,134.5,134.51,16606.0,119.1161,119.1427,119.1161,119.125,16606.0
2019-12-09 15:30:00,134.51,134.53,134.45,134.47,11229.0,119.125,119.1427,119.0718,119.0895,11229.0
2019-12-09 15:35:00,134.46,134.46,134.38,134.41,33981.0,119.0807,119.0807,119.0098,119.0364,33981.0
2019-12-09 15:40:00,134.41,134.45,134.4,134.43,13467.0,119.0364,119.0718,119.0275,119.0541,13467.0
2019-12-09 15:45:00,134.43,134.46,134.41,134.46,18684.0,119.0541,119.0807,119.0364,119.0807,18684.0
2019-12-09 15:50:00,134.45,134.5,134.43,134.43,29550.0,119.0718,119.1161,119.0541,119.0541,29550.0
2019-12-09 15:55:00,134.43,134.43,134.31,134.31,33271.0,119.0541,119.0541,118.9478,118.9478,33271.0
2019-12-10 09:30:00,134.3,134.3,134.02,134.17,56354.0,118.939,118.939,118.691,118.8238,56354.0
2019-12-10 09:35:00,134.16,134.17,133.88,133.94,7471.0,118.815,118.8238,118.567,118.6202,7471.0
2019-12-10 09:40:00,133.94,134.02,133.91,133.98,6178.0,118.6202,118.691,118.5936,118.6556,6178.0
2019-12-10 09:45:00,133.98,134.06,133.98,134.02,5996.0,118.6556,118.7264,118.6556,118.691,5996.0
2019-12-10 09:50:00,134.02,134.08,134.0,134.08,27848.0,118.691,118.7441,118.6733,118.7441,27848.0
2019-12-10 09:55:00,134.09,134.13,134.05,134.09,19797.0,118.753,118.7884,118.7176,118.753,19797.0
2019-12-10 10:00:00,134.09,134.15,134.08,134.11,13012.0,118.753,118.8061,118.7441,118.7707,13012.0
2019-12-10 10:05:00,134.11,134.19,134.11,134.18,24116.0,118.7707,118.8416,118.7707,118.8327,24116.0
2019-12-10 10:10:00,134.19,134.26,134.17,134.25,15904.0,118.8416,118.9036,118.8238,118.8947,15904.0
2019-12-10 10:15:00,134.24,134.28,134.23,134.27,14947.0,118.8858,118.9213,118.877,118.9124,14947.0
2019-12-10 10:20:00,134.28,134.35,134.26,134.35,9043.0,118.9213,118.9833,118.9036,118.9833,9043.0
2019-12-10 10:25:00,134.34,134.44,134.33,134.42,24263.0,118.9744,119.063,118.9655,119.0453,24263.0
2019-12-10 10:30:00,134.42,134.42,134.35,134.36,21044.0,119.0453,119.0453,118.9833,118.9921,21044.0
2019-12-10 10:35:00,134.34,134.36,134.32,134.34,12344.0,118.9744,118.9921,118.9567,118.9744,12344.0
2019-12-10 10:40:00,134.34,134.39,134.33,134.35,12784.0,118.9744,119.0187,118.9655,118.9833,12784.0
2019-12-10 10:45:00,134.35,134.39,134.34,134.34,3820.0,118.9833,119.0187,118.9744,118.9744,3820.0
2019-12-10 10:50:00,134.34,134.38,134.32,134.37,6920.0,118.9744,119.0098,118.9567,119.001,6920.0
2019-12-10 10:55:00,134.36,134.47,134.35,134.45,23860.0,118.9921,119.0895,118.9833,119.0718,23860.0
2019-12-10 11:00:00,134.45,134.5,134.18,134.25,29045.0,119.0718,119.1161,118.8327,118.8947,29045.0
2019-12-10 11:05:00,134.29,134.45,134.28,134.4,10229.0,118.9301,119.0718,118.9213,119.0275,10229.0
2019-12-10 11:10:00,134.39,134.41,134.3,134.31,9430.0,119.0187,119.0364,118.939,118.9478,9430.0
2019-12-10 11:15:00,134.33,134.37,134.31,134.31,17352.0,118.9655,119.001,118.9478,118.9478,17352.0
2019-12-10 11:20:00,134.32,134.35,134.31,134.33,11154.0,118.9567,118.9833,118.9478,118.9655,11154.0
2019-12-10 11:25:00,134.34,134.41,134.32,134.38,8100.0,118.9744,119.0364,118.9567,119.0098,8100.0
2019-12-10 11:30:00,134.39,134.43,134.35,134.38,28743.0,119.0187,119.0541,118.9833,119.0098,28743.0
2019-12-10 11:35:00,134.38,134.39,134.35,134.36,6698.0,119.0098,119.0187,118.9833,118.9921,6698.0
2019-12-10 11:40:00,134.35,134.43,134.34,134.41,10423.0,118.9833,119.0541,118.9744,119.0364,10423.0
2019-12-10 11:45:00,134.42,134.45,134.39,134.4,14133.0,119.0453,119.0718,119.0187,119.0275,14133.0
2019-12-10 11:50:00,134.4,134.41,134.38,134.38,16143.0,119.0275,119.0364,119.0098,119.0098,16143.0
2019-12-10 11:55:00,134.37,134.37,134.32,134.34,17469.0,119.001,119.001,118.9567,118.9744,17469.0
2019-12-10 12:00:00,134.33,134.37,134.32,134.36,20466.0,118.9655,119.001,118.9567,118.9921,20466.0
2019-12-10 12:05:00,134.35,134.35,134.27,134.31,19296.0,118.9833,118.9833,118.9124,118.9478,19296.0
2019-12-10 12:10:00,134.3,134.35,134.3,134.34,4396.0,118.939,118.9833,118.939,118.9744,4396.0
2019-12-10 12:15:00,134.33,134.37,134.31,134.37,12644.0,118.9655,119.001,118.9478,119.001,12644.0
2019-12-10 12:20:00,134.37,134.37,134.28,134.3,21925.0,119.001,119.001,118.9213,118.939,21925.0
2019-12-10 12:25:00,134.3,134.32,134.23,134.23,30405.0,118.939,118.9567,118.877,118.877,30405.0
2019-12-10 12:30:00,134.22,134.26,134.22,134.26,2319.0,118.8681,118.9036,118.8681,118.9036,2319.0
2019-12-10 12:35:00,134.27,134.27,134.23,134.23,4100.0,118.9124,118.9124,118.877,118.877,4100.0
2019-12-10 12:40:00,134.22,134.23,134.21,134.22,16413.0,118.8681,118.877,118.8593,118.8681,16413.0
2019-12-10 12:45:00,134.22,134.24,134.18,134.19,56385.0,118.8681,118.8858,118.8327,118.8416,56385.0
2019-12-10 12:50:00,134.2,134.23,134.17,134.22,13122.0,118.8504,118.877,118.8238,118.8681,13122.0
2019-12-10 12:55:00,134.21,134.35,134.21,134.33,6817.0,118.8593,118.9833,118.8593,118.9655,6817.0
2019-12-10 13:00:00,134.33,134.35,134.29,134.29,12558.0,118.9655,118.9833,118.9301,118.9301,12558.0
2019-12-10 13:05:00,134.28,134.31,134.27,134.29,6399.0,118.9213,118.9478,118.9124,118.9301,6399.0
2019-12-10 13:10:00,134.29,134.37,134.29,134.34,11990.0,118.9301,119.001,118.9301,118.9744,11990.0
2019-12-10 13:15:00,134.33,134.34,134.3,134.33,11392.0,118.9655,118.9744,118.939,118.9655,11392.0
2019-12-10 13:20:00,134.32,134.34,134.32,134.33,12068.0,118.9567,118.9744,118.9567,118.9655,12068.0
2019-12-10 13:25:00,134.33,134.34,134.29,134.29,9151.0,118.9655,118.9744,118.9301,118.9301,9151.0
2019-12-10 13:30:00,134.31,134.31,134.28,134.28,4393.0,118.9478,118.9478,118.9213,118.9213,4393.0
2019-12-10 13:35:00,134.28,134.3,134.28,134.29,7412.0,118.9213,118.939,118.9213,118.9301,7412.0
2019-12-10 13:40:00,134.3,134.3,134.27,134.28,19988.0,118.939,118.939,118.9124,118.9213,19988.0
2019-12-10 13:45:00,134.29,134.29,134.27,134.28,10262.0,118.9301,118.9301,118.9124,118.9213,10262.0
2019-12-10 13:50:00,134.28,134.3,134.25,134.27,8258.0,118.9213,118.939,118.8947,118.9124,8258.0
2019-12-10 13:55:00,134.27,134.29,134.25,134.28,11587.0,118.9124,118.9301,118.8947,118.9213,11587.0
2019-12-10 14:00:00,134.29,134.32,134.27,134.31,27753.0,118.9301,118.9567,118.9124,118.9478,27753.0
2019-12-10 14:05:00,134.31,134.38,134.3,134.36,12072.0,118.9478,119.0098,118.939,118.9921,12072.0
2019-12-10 14:10:00,134.37,134.44,134.36,134.43,7377.0,119.001,119.063,118.9921,119.0541,7377.0
2019-12-10 14:15:00,134.43,134.43,134.4,134.42,15125.0,119.0541,119.0541,119.0275,119.0453,15125.0
2019-12-10 14:20:00,134.42,134.42,134.38,134.39,13334.0,119.0453,119.0453,119.0098,119.0187,13334.0
2019-12-10 14:25:00,134.39,134.39,134.36,134.36,6367.0,119.0187,119.0187,118.9921,118.9921,6367.0
2019-12-10 14:30:00,134.36,134.4,134.36,134.37,48104.0,118.9921,119.0275,118.9921,119.001,48104.0
2019-12-10 14:35:00,134.35,134.36,134.32,134.33,32530.0,118.9833,118.9921,118.9567,118.9655,32530.0
2019-12-10 14:40:00,134.33,134.34,134.3,134.34,23781.0,118.9655,118.9744,118.939,118.9744,23781.0
2019-12-10 14:45:00,134.33,134.36,134.32,134.36,4741.0,118.9655,118.9921,118.9567,118.9921,4741.0
2019-12-10 14:50:00,134.36,134.38,134.35,134.35,41260.0,118.9921,119.0098,118.9833,118.9833,41260.0
2019-12-10 14:55:00,134.34,134.37,134.32,134.33,16703.0,118.9744,119.001,118.9567,118.9655,16703.0
2019-12-10 15:00:00,134.32,134.36,134.28,134.29,30181.0,118.9567,118.9921,118.9213,118.9301,30181.0
2019-12-10 15:05:00,134.29,134.31,134.26,134.27,30311.0,118.9301,118.9478,118.9036,118.9124,30311.0
2019-12-10 15:10:00,134.28,134.37,134.27,134.35,47432.0,118.9213,119.001,118.9124,118.9833,47432.0
2019-12-10 15:15:00,134.34,134.34,134.24,134.28,15048.0,118.9744,118.9744,118.8858,118.9213,15048.0
2019-12-10 15:20:00,134.28,134.29,134.23,134.25,14177.0,118.9213,118.9301,118.877,118.8947,14177.0
2019-12-10 15:25:00,134.25,134.27,134.24,134.25,204659.0,118.8947,118.9124,118.8858,118.8947,204659.0
2019-12-10 15:30:00,134.25,134.27,134.06,134.06,22902.0,118.8947,118.9124,118.7264,118.7264,22902.0
2019-12-10 15:35:00,134.04,134.17,134.04,134.11,12613.0,118.7087,118.8238,118.7087,118.7707,12613.0
2019-12-10 15:40:00,134.11,134.19,134.11,134.18,28489.0,118.7707,118.8416,118.7707,118.8327,28489.0
2019-12-10 15:45:00,134.18,134.25,134.16,134.25,7904.0,118.8327,118.8947,118.815,118.8947,7904.0
2019-12-10 15:50:00,134.24,134.24,134.12,134.14,35295.0,118.8858,118.8858,118.7796,118.7973,35295.0
2019-12-10 15:55:00,134.12,134.25,134.12,134.23,57937.0,118.7796,118.8947,118.7796,118.877,57937.0
2019-12-11 09:30:00,134.33,134.44,134.3,134.44,24249.0,118.9655,119.063,118.939,119.063,24249.0
2019-12-11 09:35:00,134.46,134.51,134.45,134.49,12818.0,119.0807,119.125,119.0718,119.1072,12818.0
2019-12-11 09:40:00,134.49,134.56,134.49,134.56,16142.0,119.1072,119.1692,119.1072,119.1692,16142.0
2019-12-11 09:45:00,134.56,134.61,134.52,134.59,115750.0,119.1692,119.2135,119.1338,119.1958,115750.0
2019-12-11 09:50:00,134.58,134.59,134.54,134.55,7631.0,119.187,119.1958,119.1515,119.1604,7631.0
2019-12-11 09:55:00,134.55,134.58,134.53,134.57,46067.0,119.1604,119.187,119.1427,119.1781,46067.0
2019-12-11 10:00:00,134.6,134.64,134.58,134.59,23554.0,119.2047,119.2401,119.187,119.1958,23554.0
2019-12-11 10:05:00,134.61,134.63,134.59,134.6,55517.0,119.2135,119.2312,119.1958,119.2047,55517.0
2019-12-11 10:10:00,134.6,134.65,134.58,134.59,18606.0,119.2047,119.2489,119.187,119.1958,18606.0
2019-12-11 10:15:00,134.59,134.62,134.57,134.58,44851.0,119.1958,119.2224,119.1781,119.187,44851.0
2019-12-11 10:20:00,134.58,134.59,134.53,134.55,14051.0,119.187,119.1958,119.1427,119.1604,14051.0
2019-12-11 10:25:00,134.55,134.57,134.52,134.56,18416.0,119.1604,119.1781,119.1338,119.1692,18416.0
2019-12-11 10:30:00,134.55,134.55,134.5,134.51,18844.0,119.1604,119.1604,119.1161,119.125,18844.0
2019-12-11 10:35:00,134.5,134.5,134.43,134.44,13990.0,119.1161,119.1161,119.0541,119.063,13990.0
2019-12-11 10:40:00,134.43,134.52,134.43,134.46,59476.0,119.0541,119.1338,119.0541,119.0807,59476.0
2019-12-11 10:45:00,134.47,134.47,134.38,134.4,35404.0,119.0895,119.0895,119.0098,119.0275,35404.0
2019-12-11 10:50:00,134.4,134.41,134.34,134.36,11035.0,119.0275,119.0364,118.9744,118.9921,11035.0
2019-12-11 10:55:00,134.36,134.38,134.32,134.34,32577.0,118.9921,119.0098,118.9567,118.9744,32577.0
2019-12-11 11:00:00,134.33,134.35,134.26,134.35,17351.0,118.9655,118.9833,118.9036,118.9833,17351.0
2019-12-11 11:05:00,134.33,134.4,134.33,134.37,9272.0,118.9655,119.0275,118.9655,119.001,9272.0
2019-12-11 11:10:00,134.37,134.37,134.33,134.33,12537.0,119.001,119.001,118.9655,118.9655,12537.0
2019-12-11 11:15:00,134.35,134.35,134.3,134.31,16728.0,118.9833,118.9833,118.939,118.9478,16728.0
2019-12-11 11:20:00,134.31,134.33,134.28,134.31,41833.0,118.9478,118.9655,118.9213,118.9478,41833.0
2019-12-11 11:25:00,134.32,134.34,134.31,134.32,23440.0,118.9567,118.9744,118.9478,118.9567,23440.0
2019-12-11 11:30:00,134.32,134.34,134.31,134.32,17242.0,118.9567,118.9744,118.9478,118.9567,17242.0
2019-12-11 11:35:00,134.31,134.36,134.31,134.34,6130.0,118.9478,118.9921,118.9478,118.9744,6130.0
2019-12-11 11:40:00,134.36,134.39,134.36,134.39,12228.0,118.9921,119.0187,118.9921,119.0187,12228.0
2019-12-11 11:45:00,134.38,134.39,134.34,134.35,21651.0,119.0098,119.0187,118.9744,118.9833,21651.0
2019-12-11 11:50:00,134.35,134.36,134.32,134.32,26449.0,118.9833,118.9921,118.9567,118.9567,26449.0
2019-12-11 11:55:00,134.33,134.34,134.24,134.26,28036.0,118.9655,118.9744,118.8858,118.9036,28036.0
2019-12-11 12:00:00,134.25,134.32,134.24,134.3,16344.0,118.8947,118.9567,118.8858,118.939,16344.0
2019-12-11 12:05:00,134.3,134.31,134.27,134.29,8930.0,118.939,118.9478,118.9124,118.9301,8930.0
2019-12-11 12:10:00,134.29,134.29,134.23,134.23,21039.0,118.9301,118.9301,118.877,118.877,21039.0
2019-12-11 12:15:00,134.23,134.3,134.23,134.29,7296.0,118.877,118.939,118.877,118.9301,7296.0
2019-12-11 12:20:00,134.28,134.28,134.24,134.25,30952.0,118.9213,118.9213,118.8858,118.8947,30952.0
2019-12-11 12:25:00,134.25,134.28,134.24,134.25,11500.0,118.8947,118.9213,118.8858,118.8947,11500.0
2019-12-11 12:30:00,134.25,134.27,134.23,134.26,6548.0,118.8947,118.9124,118.877,118.9036,6548.0
2019-12-11 12:35:00,134.27,134.27,134.22,134.23,1700.0,118.9124,118.9124,118.8681,118.877,1700.0
2019-12-11 12:40:00,134.24,134.25,134.23,134.23,7566.0,118.8858,118.8947,118.877,118.877,7566.0
2019-12-11 12:45:00,134.27,134.3,134.25,134.29,3844.0,118.9124,118.939,118.8947,118.9301,3844.0
2019-12-11 12:50:00,134.29,134.3,134.25,134.25,5656.0,118.9301,118.939,118.8947,118.8947,5656.0
2019-12-11 12:55:00,134.24,134.28,134.24,134.28,66899.0,118.8858,118.9213,118.8858,118.9213,66899.0
2019-12-11 13:00:00,134.25,134.27,134.22,134.22,43240.0,118.8947,118.9124,118.8681,118.8681,43240.0
2019-12-11 13:05:00,134.22,134.24,134.21,134.22,9093.0,118.8681,118.8858,118.8593,118.8681,9093.0
2019-12-11 13:10:00,134.22,134.24,134.22,134.22,3140.0,118.8681,118.8858,118.8681,118.8681,3140.0
2019-12-11 13:15:00,134.24,134.24,134.22,134.24,8825.0,118.8858,118.8858,118.8681,118.8858,8825.0
2019-12-11 13:20:00,134.24,134.24,134.21,134.21,3889.0,118.8858,118.8858,118.8593,118.8593,3889.0
2019-12-11 13:25:00,134.22,134.25,134.21,134.21,4185.0,118.8681,118.8947,118.8593,118.8593,4185.0
2019-12-11 13:30:00,134.21,134.22,134.18,134.19,4421.0,118.8593,118.8681,118.8327,118.8416,4421.0
2019-12-11 13:35:00,134.19,134.2,134.13,134.13,6430.0,118.8416,118.8504,118.7884,118.7884,6430.0
2019-12-11 13:40:00,134.14,134.14,134.11,134.12,8183.0,118.7973,118.7973,118.7707,118.7796,8183.0
2019-12-11 13:45:00,134.13,134.18,134.13,134.17,3700.0,118.7884,118.8327,118.7884,118.8238,3700.0
2019-12-11 13:50:00,134.17,134.2,134.16,134.18,12744.0,118.8238,118.8504,118.815,118.8327,12744.0
2019-12-11 13:55:00,134.19,134.24,134.18,134.23,9999.0,118.8416,118.8858,118.8327,118.877,9999.0
2019-12-11 14:00:00,134.24,134.32,134.24,134.32,6622.0,118.8858,118.9567,118.8858,118.9567,6622.0
2019-12-11 14:05:00,134.33,134.36,134.32,134.33,14371.0,118.9655,118.9921,118.9567,118.9655,14371.0
2019-12-11 14:10:00,134.32,134.37,134.32,134.34,18363.0,118.9567,119.001,118.9567,118.9744,18363.0
2019-12-11 14:15:00,134.35,134.44,134.34,134.42,17966.0,118.9833,119.063,118.9744,119.0453,17966.0
2019-12-11 14:20:00,134.42,134.46,134.38,134.44,9995.0,119.0453,119.0807,119.0098,119.063,9995.0
2019-12-11 14:25:00,134.43,134.45,134.4,134.41,24811.0,119.0541,119.0718,119.0275,119.0364,24811.0
2019-12-11 14:30:00,134.41,134.42,134.36,134.37,8090.0,119.0364,119.0453,118.9921,119.001,8090.0
2019-12-11 14:35:00,134.4,134.46,134.38,134.41,5924.0,119.0275,119.0807,119.0098,119.0364,5924.0
2019-12-11 14:40:00,134.42,134.52,134.38,134.48,27649.0,119.0453,119.1338,119.0098,119.0984,27649.0
2019-12-11 14:45:00,134.48,134.48,134.42,134.48,5032.0,119.0984,119.0984,119.0453,119.0984,5032.0
2019-12-11 14:50:00,134.48,134.54,134.44,134.5,12924.0,119.0984,119.1515,119.063,119.1161,12924.0
2019-12-11 14:55:00,134.53,134.56,134.52,134.54,24855.0,119.1427,119.1692,119.1338,119.1515,24855.0
2019-12-11 15:00:00,134.55,134.56,134.46,134.47,37832.0,119.1604,119.1692,119.0807,119.0895,37832.0
2019-12-11 15:05:00,134.48,134.52,134.48,134.52,137225.0,119.0984,119.1338,119.0984,119.1338,137225.0
2019-12-11 15:10:00,134.52,134.52,134.4,134.41,49417.0,119.1338,119.1338,119.0275,119.0364,49417.0
2019-12-11 15:15:00,134.42,134.42,134.35,134.38,16308.0,119.0453,119.0453,118.9833,119.0098,16308.0
2019-12-11 15:20:00,134.37,134.39,134.35,134.39,35799.0,119.001,119.0187,118.9833,119.0187,35799.0
2019-12-11 15:25:00,134.4,134.45,134.4,134.41,9538.0,119.0275,119.0718,119.0275,119.0364,9538.0
2019-12-11 15:30:00,134.4,134.48,134.39,134.46,22291.0,119.0275,119.0984,119.0187,119.0807,22291.0
2019-12-11 15:35:00,134.45,134.45,134.37,134.37,21704.0,119.0718,119.0718,119.001,119.001,21704.0
2019-12-11 15:40:00,134.36,134.37,134.33,134.34,15270.0,118.9921,119.001,118.9655,118.9744,15270.0
2019-12-11 15:45:00,134.33,134.35,134.24,134.25,50996.0,118.9655,118.9833,118.8858,118.8947,50996.0
2019-12-11 15:50:00,134.26,134.43,134.26,134.42,46642.0,118.9036,119.0541,118.9036,119.0453,46642.0
2019-12-11 15:55:00,134.42,134.46,134.33,134.38,54821.0,119.0453,119.0807,118.9655,119.0098,54821.0
2019-12-12 09:30:00,134.52,134.63,134.41,134.57,68231.0,119.1338,119.2312,119.0364,119.1781,68231.0
2019-12-12 09:35:00,134.56,135.37,134.52,135.34,72930.0,119.1692,119.8866,119.1338,119.86,72930.0
2019-12-12 09:40:00,135.31,135.34,135.13,135.27,17744.0,119.8335,119.86,119.674,119.798,17744.0
2019-12-12 09:45:00,135.31,135.31,135.18,135.27,19051.0,119.8335,119.8335,119.7183,119.798,19051.0
2019-12-12 09:50:00,135.3,135.47,135.29,135.46,12008.0,119.8246,119.9752,119.8157,119.9663,12008.0
2019-12-12 09:55:00,135.53,135.62,135.44,135.61,7220.0,120.0283,120.108,119.9486,120.0991,7220.0
2019-12-12 10:00:00,135.67,135.99,135.65,135.89,73629.0,120.1523,120.4357,120.1346,120.3471,73629.0
2019-12-12 10:05:00,135.87,136.0,135.82,135.9,4054.0,120.3294,120.4445,120.2851,120.356,4054.0
2019-12-12 10:10:00,135.93,136.17,135.92,136.07,41560.0,120.3825,120.5951,120.3737,120.5065,41560.0
2019-12-12 10:15:00,136.08,136.11,136.01,136.11,8334.0,120.5154,120.542,120.4534,120.542,8334.0
2019-12-12 10:20:00,136.14,136.18,136.06,136.11,20932.0,120.5685,120.6039,120.4977,120.542,20932.0
2019-12-12 10:25:00,136.09,136.1,135.99,136.02,7690.0,120.5242,120.5331,120.4357,120.4622,7690.0
2019-12-12 10:30:00,136.05,136.05,135.94,135.96,4917.0,120.4888,120.4888,120.3914,120.4091,4917.0
2019-12-12 10:35:00,135.94,135.97,135.91,135.94,15300.0,120.3914,120.418,120.3648,120.3914,15300.0
2019-12-12 10:40:00,135.92,135.92,135.71,135.71,12103.0,120.3737,120.3737,120.1877,120.1877,12103.0
2019-12-12 10:45:00,135.7,135.76,135.69,135.73,16111.0,120.1788,120.232,120.17,120.2054,16111.0
2019-12-12 10:50:00,135.75,135.9,135.74,135.9,16805.0,120.2231,120.356,120.2143,120.356,16805.0
2019-12-12 10:55:00,135.91,135.98,135.88,135.91,9189.0,120.3648,120.4268,120.3383,120.3648,9189.0
2019-12-12 11:00:00,135.91,135.92,135.83,135.85,13057.0,120.3648,120.3737,120.294,120.3117,13057.0
2019-12-12 11:05:00,135.84,135.89,135.83,135.83,8101.0,120.3028,120.3471,120.294,120.294,8101.0
2019-12-12 11:10:00,135.82,135.84,135.75,135.77,10207.0,120.2851,120.3028,120.2231,120.2408,10207.0
2019-12-12 11:15:00,135.77,135.78,135.72,135.73,12780.0,120.2408,120.2497,120.1966,120.2054,12780.0
2019-12-12 11:20:00,135.73,135.74,135.64,135.71,37178.0,120.2054,120.2143,120.1257,120.1877,37178.0
2019-12-12 11:25:00,135.71,135.73,135.68,135.7,19044.0,120.1877,120.2054,120.1611,120.1788,19044.0
2019-12-12 11:30:00,135.68,135.75,135.66,135.67,14381.0,120.1611,120.2231,120.1434,120.1523,14381.0
2019-12-12 11:35:00,135.61,135.71,135.61,135.68,4406.0,120.0991,120.1877,120.0991,120.1611,4406.0
2019-12-12 11:40:00,135.68,135.68,135.58,135.61,13113.0,120.1611,120.1611,120.0726,120.0991,13113.0
2019-12-12 11:45:00,135.61,135.66,135.58,135.58,18833.0,120.0991,120.1434,120.0726,120.0726,18833.0
2019-12-12 11:50:00,135.57,135.63,135.53,135.53,10394.0,120.0637,120.1169,120.0283,120.0283,10394.0
2019-12-12 11:55:00,135.51,135.55,135.33,135.53,6750.0,120.0106,120.046,119.8512,120.0283,6750.0
2019-12-12 12:00:00,135.52,135.53,135.4,135.4,9801.0,120.0194,120.0283,119.9132,119.9132,9801.0
2019-12-12 12:05:00,135.4,135.49,135.4,135.49,3731.0,119.9132,119.9929,119.9132,119.9929,3731.0
2019-12-12 12:10:00,135.46,135.47,135.41,135.44,4836.0,119.9663,119.9752,119.922,119.9486,4836.0
2019-12-12 12:15:00,135.45,135.47,135.34,135.36,5528.0,119.9574,119.9752,119.86,119.8777,5528.0
2019-12-12 12:20:00,135.37,135.38,135.23,135.26,28302.0,119.8866,119.8954,119.7626,119.7892,28302.0
2019-12-12 12:25:00,135.26,135.3,135.24,135.29,15562.0,119.7892,119.8246,119.7715,119.8157,15562.0
2019-12-12 12:30:00,135.3,135.53,135.3,135.5,7197.0,119.8246,120.0283,119.8246,120.0017,7197.0
2019-12-12 12:35:00,135.52,135.57,135.52,135.56,5629.0,120.0194,120.0637,120.0194,120.0549,5629.0
2019-12-12 12:40:00,135.57,135.6,135.55,135.56,9536.0,120.0637,120.0903,120.046,120.0549,9536.0
2019-12-12 12:45:00,135.57,135.63,135.57,135.61,7030.0,120.0637,120.1169,120.0637,120.0991,7030.0
2019-12-12 12:50:00,135.62,135.64,135.56,135.58,4860.0,120.108,120.1257,120.0549,120.0726,4860.0
2019-12-12 12:55:00,135.58,135.58,135.47,135.48,7084.0,120.0726,120.0726,119.9752,119.984,7084.0
2019-12-12 13:00:00,135.47,135.55,135.47,135.55,18082.0,119.9752,120.046,119.9752,120.046,18082.0
2019-12-12 13:05:00,135.54,135.61,135.54,135.56,21321.0,120.0371,120.0991,120.0371,120.0549,21321.0
2019-12-12 13:10:00,135.56,135.64,135.55,135.62,17766.0,120.0549,120.1257,120.046,120.108,17766.0
2019-12-12 13:15:00,135.63,135.66,135.63,135.66,9280.0,120.1169,120.1434,120.1169,120.1434,9280.0
2019-12-12 13:20:00,135.67,135.67,135.58,135.6,7768.0,120.1523,120.1523,120.0726,120.0903,7768.0
2019-12-12 13:25:00,135.6,135.61,135.57,135.59,5727.0,120.0903,120.0991,120.0637,120.0814,5727.0
2019-12-12 13:30:00,135.58,135.6,135.55,135.55,10040.0,120.0726,120.0903,120.046,120.046,10040.0
2019-12-12 13:35:00,135.55,135.56,135.48,135.49,4841.0,120.046,120.0549,119.984,119.9929,4841.0
2019-12-12 13:40:00,135.49,135.53,135.46,135.46,8562.0,119.9929,120.0283,119.9663,119.9663,8562.0
2019-12-12 13:45:00,135.47,135.48,135.45,135.46,18944.0,119.9752,119.984,119.9574,119.9663,18944.0
2019-12-12 13:50:00,135.45,135.49,135.44,135.48,5603.0,119.9574,119.9929,119.9486,119.984,5603.0
2019-12-12 13:55:00,135.47,135.51,135.44,135.49,5595.0,119.9752,120.0106,119.9486,119.9929,5595.0
2019-12-12 14:00:00,135.51,135.52,135.41,135.41,5731.0,120.0106,120.0194,119.922,119.922,5731.0
2019-12-12 14:05:00,135.42,135.5,135.41,135.49,8605.0,119.9309,120.0017,119.922,119.9929,8605.0
2019-12-12 14:10:00,135.49,135.54,135.39,135.46,52065.0,119.9929,120.0371,119.9043,119.9663,52065.0
2019-12-12 14:15:00,135.47,135.51,135.47,135.48,23092.0,119.9752,120.0106,119.9752,119.984,23092.0
2019-12-12 14:20:00,135.49,135.5,135.46,135.48,15899.0,119.9929,120.0017,119.9663,119.984,15899.0
2019-12-12 14:25:00,135.49,135.49,135.4,135.46,20146.0,119.9929,119.9929,119.9132,119.9663,20146.0
2019-12-12 14:30:00,135.46,136.0,135.43,135.87,140198.0,119.9663,120.4445,119.9397,120.3294,140198.0
2019-12-12 14:35:00,135.88,135.88,135.69,135.75,26487.0,120.3383,120.3383,120.17,120.2231,26487.0
2019-12-12 14:40:00,135.78,135.86,135.76,135.82,19356.0,120.2497,120.3205,120.232,120.2851,19356.0
2019-12-12 14:45:00,135.79,135.81,135.67,135.7,24768.0,120.2586,120.2763,120.1523,120.1788,24768.0
2019-12-12 14:50:00,135.68,135.78,135.62,135.78,17583.0,120.1611,120.2497,120.108,120.2497,17583.0
2019-12-12 14:55:00,135.81,135.85,135.75,135.81,13914.0,120.2763,120.3117,120.2231,120.2763,13914.0
2019-12-12 15:00:00,135.82,135.93,135.82,135.9,17058.0,120.2851,120.3825,120.2851,120.356,17058.0
2019-12-12 15:05:00,135.9,135.98,135.88,135.93,42891.0,120.356,120.4268,120.3383,120.3825,42891.0
2019-12-12 15:10:00,135.94,135.94,135.83,135.84,34284.0,120.3914,120.3914,120.294,120.3028,34284.0
2019-12-12 15:15:00,135.83,135.92,135.81,135.91,31174.0,120.294,120.3737,120.2763,120.3648,31174.0
2019-12-12 15:20:00,135.91,135.92,135.85,135.86,137795.0,120.3648,120.3737,120.3117,120.3205,137795.0
2019-12-12 15:25:00,135.85,135.99,135.84,135.99,17793.0,120.3117,120.4357,120.3028,120.4357,17793.0
2019-12-12 15:30:00,136.0,136.01,135.87,135.9,25843.0,120.4445,120.4534,120.3294,120.356,25843.0
2019-12-12 15:35:00,135.9,135.97,135.8,135.92,58614.0,120.356,120.418,120.2674,120.3737,58614.0
2019-12-12 15:40:00,135.91,136.01,135.89,136.0,57812.0,120.3648,120.4534,120.3471,120.4445,57812.0
2019-12-12 15:45:00,136.01,136.09,135.97,136.08,69577.0,120.4534,120.5242,120.418,120.5154,69577.0
2019-12-12 15:50:00,136.11,136.13,136.07,136.08,34898.0,120.542,120.5597,120.5065,120.5154,34898.0
2019-12-12 15:55:00,136.07,136.07,135.88,135.89,68547.0,120.5065,120.5065,120.3383,120.3471,68547.0
2019-12-13 09:30:00,135.91,135.91,135.61,135.61,50116.0,120.3648,120.3648,120.0991,120.0991,50116.0
2019-12-13 09:35:00,135.69,135.83,135.65,135.76,23470.0,120.17,120.294,120.1346,120.232,23470.0
2019-12-13 09:40:00,135.79,135.79,135.67,135.74,7809.0,120.2586,120.2586,120.1523,120.2143,7809.0
2019-12-13 09:45:00,135.73,135.78,135.66,135.67,9911.0,120.2054,120.2497,120.1434,120.1523,9911.0
2019-12-13 09:50:00,135.68,135.9,135.63,135.86,19857.0,120.1611,120.356,120.1169,120.3205,19857.0
2019-12-13 09:55:00,135.83,135.87,135.77,135.77,10613.0,120.294,120.3294,120.2408,120.2408,10613.0
2019-12-13 10:00:00,135.78,136.31,135.64,136.31,69679.0,120.2497,120.7191,120.1257,120.7191,69679.0
2019-12-13 10:05:00,136.35,136.38,136.16,136.25,51153.0,120.7545,120.7811,120.5862,120.6659,51153.0
2019-12-13 10:10:00,136.25,136.35,136.01,136.03,44507.0,120.6659,120.7545,120.4534,120.4711,44507.0
2019-12-13 10:15:00,136.03,136.19,136.0,136.15,49832.0,120.4711,120.6128,120.4445,120.5774,49832.0
2019-12-13 10:20:00,136.12,136.16,136.0,136.07,27693.0,120.5508,120.5862,120.4445,120.5065,27693.0
2019-12-13 10:25:00,136.05,136.17,135.89,135.91,79257.0,120.4888,120.5951,120.3471,120.3648,79257.0
2019-12-13 10:30:00,135.88,135.89,135.65,135.78,111559.0,120.3383,120.3471,120.1346,120.2497,111559.0
2019-12-13 10:35:00,135.77,135.81,135.5,135.57,43693.0,120.2408,120.2763,120.0017,120.0637,43693.0
2019-12-13 10:40:00,135.55,135.7,135.55,135.6,16720.0,120.046,120.1788,120.046,120.0903,16720.0
2019-12-13 10:45:00,135.59,135.76,135.53,135.58,41451.0,120.0814,120.232,120.0283,120.0726,41451.0
2019-12-13 10:50:00,135.58,135.62,135.4,135.4,41741.0,120.0726,120.108,119.9132,119.9132,41741.0
2019-12-13 10:55:00,135.4,135.47,135.33,135.34,84555.0,119.9132,119.9752,119.8512,119.86,84555.0
2019-12-13 11:00:00,135.35,135.39,135.26,135.28,78988.0,119.8689,119.9043,119.7892,119.8069,78988.0
2019-12-13 11:05:00,135.28,135.41,135.28,135.41,66542.0,119.8069,119.922,119.8069,119.922,66542.0
2019-12-13 11:10:00,135.42,135.5,135.34,135.34,48906.0,119.9309,120.0017,119.86,119.86,48906.0
2019-12-13 11:15:00,135.32,135.35,135.25,135.25,20485.0,119.8423,119.8689,119.7803,119.7803,20485.0
2019-12-13 11:20:00,135.22,135.24,135.12,135.14,55436.0,119.7537,119.7715,119.6652,119.6829,55436.0
2019-12-13 11:25:00,135.13,135.13,135.06,135.11,35549.0,119.674,119.674,119.612,119.6563,35549.0
2019-12-13 11:30:00,135.1,135.18,135.07,135.13,44518.0,119.6475,119.7183,119.6209,119.674,44518.0
2019-12-13 11:35:00,135.12,135.27,135.11,135.23,25721.0,119.6652,119.798,119.6563,119.7626,25721.0
2019-12-13 11:40:00,135.22,135.25,135.2,135.22,25399.0,119.7537,119.7803,119.736,119.7537,25399.0
2019-12-13 11:45:00,135.23,135.34,135.22,135.27,35655.0,119.7626,119.86,119.7537,119.798,35655.0
2019-12-13 11:50:00,135.28,135.36,135.28,135.36,31187.0,119.8069,119.8777,119.8069,119.8777,31187.0
2019-12-13 11:55:00,135.36,135.47,135.36,135.47,30781.0,119.8777,119.9752,119.8777,119.9752,30781.0
2019-12-13 12:00:00,135.46,135.49,135.44,135.45,16898.0,119.9663,119.9929,119.9486,119.9574,16898.0
2019-12-13 12:05:00,135.45,135.5,135.44,135.48,21102.0,119.9574,120.0017,119.9486,119.984,21102.0
2019-12-13 12:10:00,135.49,135.51,135.41,135.43,13829.0,119.9929,120.0106,119.922,119.9397,13829.0
2019-12-13 12:15:00,135.43,135.45,135.37,135.42,18525.0,119.9397,119.9574,119.8866,119.9309,18525.0
2019-12-13 12:20:00,135.43,135.46,135.38,135.46,48077.0,119.9397,119.9663,119.8954,119.9663,48077.0
2019-12-13 12:25:00,135.46,135.54,135.45,135.52,24893.0,119.9663,120.0371,119.9574,120.0194,24893.0
2019-12-13 12:30:00,135.53,135.54,135.48,135.52,91020.0,120.0283,120.0371,119.984,120.0194,91020.0
2019-12-13 12:35:00,135.51,135.56,135.49,135.54,24587.0,120.0106,120.0549,119.9929,120.0371,24587.0
2019-12-13 12:40:00,135.54,135.55,135.48,135.48,10828.0,120.0371,120.046,119.984,119.984,10828.0
2019-12-13 12:45:00,135.47,135.48,135.44,135.44,15213.0,119.9752,119.984,119.9486,119.9486,15213.0
2019-12-13 12:50:00,135.45,135.47,135.43,135.45,19141.0,119.9574,119.9752,119.9397,119.9574,19141.0
2019-12-13 12:55:00,135.44,135.6,135.43,135.59,23237.0,119.9486,120.0903,119.9397,120.0814,23237.0
2019-12-13 13:00:00,135.6,135.62,135.59,135.59,11581.0,120.0903,120.108,120.0814,120.0814,11581.0
2019-12-13 13:05:00,135.59,135.62,135.58,135.61,21556.0,120.0814,120.108,120.0726,120.0991,21556.0
2019-12-13 13:10:00,135.6,135.6,135.58,135.6,12024.0,120.0903,120.0903,120.0726,120.0903,12024.0
2019-12-13 13:15:00,135.61,135.61,135.56,135.57,12318.0,120.0991,120.0991,120.0549,120.0637,12318.0
2019-12-13 13:20:00,135.57,135.61,135.56,135.57,28801.0,120.0637,120.0991,120.0549,120.0637,28801.0
2019-12-13 13:25:00,135.57,135.59,135.53,135.55,27891.0,120.0637,120.0814,120.0283,120.046,27891.0
2019-12-13 13:30:00,135.55,135.6,135.53,135.54,50637.0,120.046,120.0903,120.0283,120.0371,50637.0
2019-12-13 13:35:00,135.54,135.55,135.51,135.51,12196.0,120.0371,120.046,120.0106,120.0106,12196.0
2019-12-13 13:40:00,135.53,135.53,135.48,135.5,67298.0,120.0283,120.0283,119.984,120.0017,67298.0
2019-12-13 13:45:00,135.49,135.53,135.47,135.52,22261.0,119.9929,120.0283,119.9752,120.0194,22261.0
2019-12-13 13:50:00,135.52,135.6,135.51,135.56,21232.0,120.0194,120.0903,120.0106,120.0549,21232.0
2019-12-13 13:55:00,135.55,135.59,135.53,135.58,21954.0,120.046,120.0814,120.0283,120.0726,21954.0
2019-12-13 14:00:00,135.58,135.61,135.52,135.55,19563.0,120.0726,120.0991,120.0194,120.046,19563.0
2019-12-13 14:05:00,135.55,135.58,135.53,135.56,20815.0,120.046,120.0726,120.0283,120.0549,20815.0
2019-12-13 14:10:00,135.55,135.56,135.5,135.5,17115.0,120.046,120.0549,120.0017,120.0017,17115.0
2019-12-13 14:15:00,135.51,135.52,135.49,135.5,23971.0,120.0106,120.0194,119.9929,120.0017,23971.0
2019-12-13 14:20:00,135.5,135.52,135.49,135.5,9444.0,120.0017,120.0194,119.9929,120.0017,9444.0
2019-12-13 14:25:00,135.5,135.51,135.45,135.47,29227.0,120.0017,120.0106,119.9574,119.9752,29227.0
2019-12-13 14:30:00,135.47,135.48,135.44,135.47,17255.0,119.9752,119.984,119.9486,119.9752,17255.0
2019-12-13 14:35:00,135.48,135.48,135.39,135.43,12531.0,119.984,119.984,119.9043,119.9397,12531.0
2019-12-13 14:40:00,135.43,135.45,135.41,135.42,28163.0,119.9397,119.9574,119.922,119.9309,28163.0
2019-12-13 14:45:00,135.42,135.44,135.41,135.42,31030.0,119.9309,119.9486,119.922,119.9309,31030.0
2019-12-13 14:50:00,135.41,135.44,135.4,135.43,16310.0,119.922,119.9486,119.9132,119.9397,16310.0
2019-12-13 14:55:00,135.44,135.48,135.42,135.46,52012.0,119.9486,119.984,119.9309,119.9663,52012.0
2019-12-13 15:00:00,135.45,135.47,135.43,135.44,25688.0,119.9574,119.9752,119.9397,119.9486,25688.0
2019-12-13 15:05:00,135.44,135.46,135.42,135.42,35122.0,119.9486,119.9663,119.9309,119.9309,35122.0
2019-12-13 15:10:00,135.42,135.5,135.4,135.46,28568.0,119.9309,120.0017,119.9132,119.9663,28568.0
2019-12-13 15:15:00,135.45,135.49,135.44,135.47,11583.0,119.9574,119.9929,119.9486,119.9752,11583.0
2019-12-13 15:20:00,135.47,135.5,135.42,135.43,179481.0,119.9752,120.0017,119.9309,119.9397,179481.0
2019-12-13 15:25:00,135.43,135.44,135.39,135.4,38961.0,119.9397,119.9486,119.9043,119.9132,38961.0
2019-12-13 15:30:00,135.4,135.48,135.4,135.42,25172.0,119.9132,119.984,119.9132,119.9309,25172.0
2019-12-13 15:35:00,135.42,135.45,135.4,135.45,54765.0,119.9309,119.9574,119.9132,119.9574,54765.0
2019-12-13 15:40:00,135.47,135.53,135.47,135.5,31984.0,119.9752,120.0283,119.9752,120.0017,31984.0
2019-12-13 15:45:00,135.5,135.51,135.46,135.47,38235.0,120.0017,120.0106,119.9663,119.9752,38235.0
2019-12-13 15:50:00,135.48,135.56,135.47,135.47,200123.0,119.984,120.0549,119.9752,119.9752,200123.0
2019-12-13 15:55:00,135.46,135.59,135.45,135.47,93888.0,119.9663,120.0814,119.9574,119.9752,93888.0
2019-12-16 09:30:00,135.15,135.43,134.74,135.37,84067.0,120.7128,120.9629,120.3466,120.9093,84067.0
2019-12-16 09:35:00,135.38,135.39,135.17,135.17,42400.0,120.9183,120.9272,120.7307,120.7307,42400.0
2019-12-16 09:40:00,135.16,135.25,135.13,135.19,30405.0,120.7218,120.8021,120.695,120.7486,30405.0
2019-12-16 09:45:00,135.21,135.3,135.17,135.23,17037.0,120.7664,120.8468,120.7307,120.7843,17037.0
2019-12-16 09:50:00,135.23,135.27,135.21,135.23,15908.0,120.7843,120.82,120.7664,120.7843,15908.0
2019-12-16 09:55:00,135.22,135.24,135.14,135.14,47443.0,120.7753,120.7932,120.7039,120.7039,47443.0
2019-12-16 10:00:00,135.15,135.26,135.15,135.26,96335.0,120.7128,120.8111,120.7128,120.8111,96335.0
2019-12-16 10:05:00,135.28,135.33,135.23,135.33,50395.0,120.8289,120.8736,120.7843,120.8736,50395.0
2019-12-16 10:10:00,135.32,135.39,135.31,135.36,19512.0,120.8647,120.9272,120.8557,120.9004,19512.0
2019-12-16 10:15:00,135.37,135.37,135.31,135.37,13486.0,120.9093,120.9093,120.8557,120.9093,13486.0
2019-12-16 10:20:00,135.37,135.41,135.36,135.41,13692.0,120.9093,120.9451,120.9004,120.9451,13692.0
2019-12-16 10:25:00,135.4,135.45,135.4,135.41,13442.0,120.9361,120.9808,120.9361,120.9451,13442.0
2019-12-16 10:30:00,135.42,135.45,135.39,135.44,20455.0,120.954,120.9808,120.9272,120.9718,20455.0
2019-12-16 10:35:00,135.42,135.45,135.39,135.44,16703.0,120.954,120.9808,120.9272,120.9718,16703.0
2019-12-16 10:40:00,135.45,135.46,135.43,135.46,18568.0,120.9808,120.9897,120.9629,120.9897,18568.0
2019-12-16 10:45:00,135.46,135.47,135.42,135.42,45946.0,120.9897,120.9986,120.954,120.954,45946.0
2019-12-16 10:50:00,135.42,135.46,135.42,135.45,11675.0,120.954,120.9897,120.954,120.9808,11675.0
2019-12-16 10:55:00,135.45,135.46,135.4,135.41,27072.0,120.9808,120.9897,120.9361,120.9451,27072.0
2019-12-16 11:00:00,135.41,135.42,135.39,135.39,32519.0,120.9451,120.954,120.9272,120.9272,32519.0
2019-12-16 11:05:00,135.4,135.43,135.36,135.42,39684.0,120.9361,120.9629,120.9004,120.954,39684.0
2019-12-16 11:10:00,135.42,135.45,135.41,135.44,20150.0,120.954,120.9808,120.9451,120.9718,20150.0
2019-12-16 11:15:00,135.44,135.44,135.39,135.39,25416.0,120.9718,120.9718,120.9272,120.9272,25416.0
2019-12-16 11:20:00,135.39,135.42,135.39,135.39,28910.0,120.9272,120.954,120.9272,120.9272,28910.0
2019-12-16 11:25:00,135.39,135.47,135.38,135.46,18170.0,120.9272,120.9986,120.9183,120.9897,18170.0
2019-12-16 11:30:00,135.46,135.46,135.42,135.42,34342.0,120.9897,120.9897,120.954,120.954,34342.0
2019-12-16 11:35:00,135.42,135.45,135.41,135.45,24481.0,120.954,120.9808,120.9451,120.9808,24481.0
2019-12-16 11:40:00,135.46,135.51,135.45,135.48,31372.0,120.9897,121.0344,120.9808,121.0076,31372.0
2019-12-16 11:45:00,135.48,135.49,135.45,135.45,31384.0,121.0076,121.0165,120.9808,120.9808,31384.0
2019-12-16 11:50:00,135.45,135.47,135.42,135.42,29457.0,120.9808,120.9986,120.954,120.954,29457.0
2019-12-16 11:55:00,135.43,135.51,135.42,135.49,27994.0,120.9629,121.0344,120.954,121.0165,27994.0
2019-12-16 12:00:00,135.5,135.54,135.49,135.52,14342.0,121.0254,121.0612,121.0165,121.0433,14342.0
2019-12-16 12:05:00,135.53,135.54,135.47,135.47,9917.0,121.0522,121.0612,120.9986,120.9986,9917.0
2019-12-16 12:10:00,135.47,135.53,135.47,135.53,7713.0,120.9986,121.0522,120.9986,121.0522,7713.0
2019-12-16 12:15:00,135.52,135.53,135.5,135.53,11914.0,121.0433,121.0522,121.0254,121.0522,11914.0
2019-12-16 12:20:00,135.52,135.54,135.51,135.53,34084.0,121.0433,121.0612,121.0344,121.0522,34084.0
2019-12-16 12:25:00,135.53,135.54,135.49,135.5,26753.0,121.0522,121.0612,121.0165,121.0254,26753.0
2019-12-16 12:30:00,135.5,135.51,135.49,135.5,7775.0,121.0254,121.0344,121.0165,121.0254,7775.0
2019-12-16 12:35:00,135.49,135.51,135.49,135.51,21624.0,121.0165,121.0344,121.0165,121.0344,21624.0
2019-12-16 12:40:00,135.5,135.5,135.47,135.48,8711.0,121.0254,121.0254,120.9986,121.0076,8711.0
2019-12-16 12:45:00,135.48,135.49,135.47,135.47,31020.0,121.0076,121.0165,120.9986,120.9986,31020.0
2019-12-16 12:50:00,135.47,135.49,135.47,135.49,7377.0,120.9986,121.0165,120.9986,121.0165,7377.0
2019-12-16 12:55:00,135.48,135.5,135.48,135.49,22544.0,121.0076,121.0254,121.0076,121.0165,22544.0
2019-12-16 13:00:00,135.49,135.5,135.47,135.49,11888.0,121.0165,121.0254,120.9986,121.0165,11888.0
2019-12-16 13:05:00,135.5,135.53,135.5,135.53,4928.0,121.0254,121.0522,121.0254,121.0522,4928.0
2019-12-16 13:10:00,135.52,135.54,135.5,135.5,22879.0,121.0433,121.0612,121.0254,121.0254,22879.0
2019-12-16 13:15:00,135.49,135.52,135.49,135.51,13936.0,121.0165,121.0433,121.0165,121.0344,13936.0
2019-12-16 13:20:00,135.5,135.51,135.49,135.51,11161.0,121.0254,121.0344,121.0165,121.0344,11161.0
2019-12-16 13:25:00,135.51,135.53,135.5,135.52,14680.0,121.0344,121.0522,121.0254,121.0433,14680.0
2019-12-16 13:30:00,135.53,135.53,135.49,135.49,27901.0,121.0522,121.0522,121.0165,121.0165,27901.0
2019-12-16 13:35:00,135.49,135.49,135.46,135.48,21581.0,121.0165,121.0165,120.9897,121.0076,21581.0
2019-12-16 13:40:00,135.48,135.51,135.47,135.51,26575.0,121.0076,121.0344,120.9986,121.0344,26575.0
2019-12-16 13:45:00,135.5,135.53,135.5,135.52,21692.0,121.0254,121.0522,121.0254,121.0433,21692.0
2019-12-16 13:50:00,135.52,135.52,135.5,135.5,7507.0,121.0433,121.0433,121.0254,121.0254,7507.0
2019-12-16 13:55:00,135.51,135.56,135.51,135.52,19014.0,121.0344,121.079,121.0344,121.0433,19014.0
2019-12-16 14:00:00,135.52,135.54,135.49,135.5,12905.0,121.0433,121.0612,121.0165,121.0254,12905.0
2019-12-16 14:05:00,135.49,135.5,135.43,135.44,27958.0,121.0165,121.0254,120.9629,120.9718,27958.0
2019-12-16 14:10:00,135.43,135.45,135.43,135.44,39349.0,120.9629,120.9808,120.9629,120.9718,39349.0
2019-12-16 14:15:00,135.43,135.45,135.42,135.45,27879.0,120.9629,120.9808,120.954,120.9808,27879.0
2019-12-16 14:20:00,135.45,135.46,135.41,135.41,26038.0,120.9808,120.9897,120.9451,120.9451,26038.0
2019-12-16 14:25:00,135.41,135.42,135.37,135.38,28410.0,120.9451,120.954,120.9093,120.9183,28410.0
2019-12-16 14:30:00,135.38,135.39,135.34,135.35,29520.0,120.9183,120.9272,120.8825,120.8915,29520.0
2019-12-16 14:35:00,135.36,135.37,135.34,135.35,79668.0,120.9004,120.9093,120.8825,120.8915,79668.0
2019-12-16 14:40:00,135.34,135.38,135.34,135.37,12192.0,120.8825,120.9183,120.8825,120.9093,12192.0
2019-12-16 14:45:00,135.37,135.4,135.36,135.38,17955.0,120.9093,120.9361,120.9004,120.9183,17955.0
2019-12-16 14:50:00,135.38,135.38,135.34,135.34,16677.0,120.9183,120.9183,120.8825,120.8825,16677.0
2019-12-16 14:55:00,135.34,135.35,135.32,135.34,25616.0,120.8825,120.8915,120.8647,120.8825,25616.0
2019-12-16 15:00:00,135.33,135.35,135.31,135.34,16148.0,120.8736,120.8915,120.8557,120.8825,16148.0
2019-12-16 15:05:00,135.34,135.34,135.31,135.31,39377.0,120.8825,120.8825,120.8557,120.8557,39377.0
2019-12-16 15:10:00,135.31,135.38,135.3,135.36,36064.0,120.8557,120.9183,120.8468,120.9004,36064.0
2019-12-16 15:15:00,135.37,135.4,135.34,135.37,120745.0,120.9093,120.9361,120.8825,120.9093,120745.0
2019-12-16 15:20:00,135.36,135.4,135.35,135.39,29413.0,120.9004,120.9361,120.8915,120.9272,29413.0
2019-12-16 15:25:00,135.39,135.4,135.31,135.31,278292.0,120.9272,120.9361,120.8557,120.8557,278292.0
2019-12-16 15:30:00,135.32,135.37,135.28,135.36,40986.0,120.8647,120.9093,120.8289,120.9004,40986.0
2019-12-16 15:35:00,135.35,135.38,135.32,135.36,19637.0,120.8915,120.9183,120.8647,120.9004,19637.0
2019-12-16 15:40:00,135.35,135.35,135.27,135.28,31345.0,120.8915,120.8915,120.82,120.8289,31345.0
2019-12-16 15:45:00,135.28,135.28,135.21,135.25,21289.0,120.8289,120.8289,120.7664,120.8021,21289.0
2019-12-16 15:50:00,135.25,135.31,135.22,135.24,23217.0,120.8021,120.8557,120.7753,120.7932,23217.0
2019-12-16 15:55:00,135.23,135.25,135.2,135.2,51941.0,120.7843,120.8021,120.7575,120.7575,51941.0
2019-12-17 09:30:00,135.47,135.47,135.35,135.38,53617.0,120.9986,120.9986,120.8915,120.9183,53617.0
2019-12-17 09:35:00,135.36,135.57,135.36,135.54,18936.0,120.9004,121.088,120.9004,121.0612,18936.0
2019-12-17 09:40:00,135.54,135.54,135.47,135.52,10354.0,121.0612,121.0612,120.9986,121.0433,10354.0
2019-12-17 09:45:00,135.51,135.52,135.45,135.48,6911.0,121.0344,121.0433,120.9808,121.0076,6911.0
2019-12-17 09:50:00,135.49,135.5,135.44,135.48,5747.0,121.0165,121.0254,120.9718,121.0076,5747.0
2019-12-17 09:55:00,135.5,135.5,135.4,135.44,18859.0,121.0254,121.0254,120.9361,120.9718,18859.0
2019-12-17 10:00:00,135.45,135.53,135.41,135.47,31181.0,120.9808,121.0522,120.9451,120.9986,31181.0
2019-12-17 10:05:00,135.47,135.52,135.46,135.5,11770.0,120.9986,121.0433,120.9897,121.0254,11770.0
2019-12-17 10:10:00,135.49,135.54,135.49,135.54,4321.0,121.0165,121.0612,121.0165,121.0612,4321.0
2019-12-17 10:15:00,135.54,135.61,135.47,135.61,21596.0,121.0612,121.1237,120.9986,121.1237,21596.0
2019-12-17 10:20:00,135.61,135.61,135.54,135.61,6643.0,121.1237,121.1237,121.0612,121.1237,6643.0
2019-12-17 10:25:00,135.61,135.65,135.6,135.6,11160.0,121.1237,121.1594,121.1148,121.1148,11160.0
2019-12-17 10:30:00,135.59,135.6,135.55,135.57,12114.0,121.1058,121.1148,121.0701,121.088,12114.0
2019-12-17 10:35:00,135.57,135.58,135.51,135.56,57042.0,121.088,121.0969,121.0344,121.079,57042.0
2019-12-17 10:40:00,135.55,135.58,135.5,135.52,35447.0,121.0701,121.0969,121.0254,121.0433,35447.0
2019-12-17 10:45:00,135.51,135.55,135.5,135.54,7604.0,121.0344,121.0701,121.0254,121.0612,7604.0
2019-12-17 10:50:00,135.52,135.53,135.47,135.47,40496.0,121.0433,121.0522,120.9986,120.9986,40496.0
2019-12-17 10:55:00,135.47,135.47,135.41,135.41,4949.0,120.9986,120.9986,120.9451,120.9451,4949.0
2019-12-17 11:00:00,135.43,135.46,135.42,135.45,5945.0,120.9629,120.9897,120.954,120.9808,5945.0
2019-12-17 11:05:00,135.44,135.45,135.4,135.41,27334.0,120.9718,120.9808,120.9361,120.9451,27334.0
2019-12-17 11:10:00,135.41,135.43,135.39,135.4,18839.0,120.9451,120.9629,120.9272,120.9361,18839.0
2019-12-17 11:15:00,135.41,135.43,135.4,135.41,13761.0,120.9451,120.9629,120.9361,120.9451,13761.0
2019-12-17 11:20:00,135.42,135.45,135.42,135.42,10171.0,120.954,120.9808,120.954,120.954,10171.0
2019-12-17 11:25:00,135.43,135.47,135.41,135.44,5428.0,120.9629,120.9986,120.9451,120.9718,5428.0
2019-12-17 11:30:00,135.44,135.44,135.38,135.4,9342.0,120.9718,120.9718,120.9183,120.9361,9342.0
2019-12-17 11:35:00,135.39,135.49,135.39,135.48,17800.0,120.9272,121.0165,120.9272,121.0076,17800.0
2019-12-17 11:40:00,135.48,135.49,135.46,135.47,28018.0,121.0076,121.0165,120.9897,120.9986,28018.0
2019-12-17 11:45:00,135.48,135.51,135.46,135.51,33768.0,121.0076,121.0344,120.9897,121.0344,33768.0
2019-12-17 11:50:00,135.51,135.52,135.48,135.51,10295.0,121.0344,121.0433,121.0076,121.0344,10295.0
2019-12-17 11:55:00,135.52,135.56,135.5,135.55,21401.0,121.0433,121.079,121.0254,121.0701,21401.0
2019-12-17 12:00:00,135.55,135.57,135.54,135.57,19314.0,121.0701,121.088,121.0612,121.088,19314.0
2019-12-17 12:05:00,135.57,135.58,135.55,135.55,13682.0,121.088,121.0969,121.0701,121.0701,13682.0
2019-12-17 12:10:00,135.55,135.56,135.52,135.54,15319.0,121.0701,121.079,121.0433,121.0612,15319.0
2019-12-17 12:15:00,135.55,135.57,135.53,135.56,4999.0,121.0701,121.088,121.0522,121.079,4999.0
2019-12-17 12:20:00,135.56,135.57,135.51,135.51,21011.0,121.079,121.088,121.0344,121.0344,21011.0
2019-12-17 12:25:00,135.52,135.55,135.51,135.55,3110.0,121.0433,121.0701,121.0344,121.0701,3110.0
2019-12-17 12:30:00,135.53,135.54,135.49,135.5,2824.0,121.0522,121.0612,121.0165,121.0254,2824.0
2019-12-17 12:35:00,135.52,135.54,135.51,135.54,14108.0,121.0433,121.0612,121.0344,121.0612,14108.0
2019-12-17 12:40:00,135.54,135.56,135.53,135.56,21248.0,121.0612,121.079,121.0522,121.079,21248.0
2019-12-17 12:45:00,135.56,135.57,135.54,135.54,18152.0,121.079,121.088,121.0612,121.0612,18152.0
2019-12-17 12:50:00,135.54,135.56,135.54,135.55,11817.0,121.0612,121.079,121.0612,121.0701,11817.0
2019-12-17 12:55:00,135.55,135.61,135.55,135.59,36073.0,121.0701,121.1237,121.0701,121.1058,36073.0
2019-12-17 13:00:00,135.59,135.59,135.55,135.55,5537.0,121.1058,121.1058,121.0701,121.0701,5537.0
2019-12-17 13:05:00,135.55,135.56,135.54,135.55,3487.0,121.0701,121.079,121.0612,121.0701,3487.0
2019-12-17 13:10:00,135.55,135.55,135.53,135.54,12626.0,121.0701,121.0701,121.0522,121.0612,12626.0
2019-12-17 13:15:00,135.54,135.56,135.53,135.54,12804.0,121.0612,121.079,121.0522,121.0612,12804.0
2019-12-17 13:20:00,135.54,135.55,135.5,135.5,29570.0,121.0612,121.0701,121.0254,121.0254,29570.0
2019-12-17 13:25:00,135.49,135.5,135.48,135.48,5079.0,121.0165,121.0254,121.0076,121.0076,5079.0
2019-12-17 13:30:00,135.48,135.48,135.42,135.43,6119.0,121.0076,121.0076,120.954,120.9629,6119.0
2019-12-17 13:35:00,135.44,135.44,135.41,135.44,5928.0,120.9718,120.9718,120.9451,120.9718,5928.0
2019-12-17 13:40:00,135.43,135.48,135.43,135.47,6449.0,120.9629,121.0076,120.9629,120.9986,6449.0
2019-12-17 13:45:00,135.47,135.49,135.42,135.45,22080.0,120.9986,121.0165,120.954,120.9808,22080.0
2019-12-17 13:50:00,135.46,135.47,135.44,135.47,4684.0,120.9897,120.9986,120.9718,120.9986,4684.0
2019-12-17 13:55:00,135.47,135.48,135.45,135.48,15383.0,120.9986,121.0076,120.9808,121.0076,15383.0
2019-12-17 14:00:00,135.49,135.52,135.41,135.44,28280.0,121.0165,121.0433,120.9451,120.9718,28280.0
2019-12-17 14:05:00,135.44,135.45,135.41,135.45,8180.0,120.9718,120.9808,120.9451,120.9808,8180.0
2019-12-17 14:10:00,135.45,135.5,135.44,135.49,32846.0,120.9808,121.0254,120.9718,121.0165,32846.0
2019-12-17 14:15:00,135.48,135.51,135.48,135.51,16666.0,121.0076,121.0344,121.0076,121.0344,16666.0
2019-12-17 14:20:00,135.51,135.51,135.47,135.48,29627.0,121.0344,121.0344,120.9986,121.0076,29627.0
2019-12-17 14:25:00,135.47,135.48,135.45,135.46,8643.0,120.9986,121.0076,120.9808,120.9897,8643.0
2019-12-17 14:30:00,135.47,135.48,135.46,135.47,12027.0,120.9986,121.0076,120.9897,120.9986,12027.0
2019-12-17 14:35:00,135.49,135.52,135.48,135.52,43151.0,121.0165,121.0433,121.0076,121.0433,43151.0
2019-12-17 14:40:00,135.52,135.53,135.51,135.52,6943.0,121.0433,121.0522,121.0344,121.0433,6943.0
2019-12-17 14:45:00,135.53,135.53,135.5,135.52,29274.0,121.0522,121.0522,121.0254,121.0433,29274.0
2019-12-17 14:50:00,135.52,135.53,135.5,135.5,16149.0,121.0433,121.0522,121.0254,121.0254,16149.0
2019-12-17 14:55:00,135.5,135.51,135.47,135.47,22974.0,121.0254,121.0344,120.9986,120.9986,22974.0
2019-12-17 15:00:00,135.46,135.47,135.42,135.42,21842.0,120.9897,120.9986,120.954,120.954,21842.0
2019-12-17 15:05:00,135.41,135.44,135.4,135.4,16299.0,120.9451,120.9718,120.9361,120.9361,16299.0
2019-12-17 15:10:00,135.41,135.42,135.4,135.42,7287.0,120.9451,120.954,120.9361,120.954,7287.0
2019-12-17 15:15:00,135.43,135.45,135.41,135.44,12620.0,120.9629,120.9808,120.9451,120.9718,12620.0
2019-12-17 15:20:00,135.45,135.47,135.44,135.46,16618.0,120.9808,120.9986,120.9718,120.9897,16618.0
2019-12-17 15:25:00,135.48,135.51,135.47,135.49,69120.0,121.0076,121.0344,120.9986,121.0165,69120.0
2019-12-17 15:30:00,135.49,135.51,135.45,135.46,149648.0,121.0165,121.0344,120.9808,120.9897,149648.0
2019-12-17 15:35:00,135.46,135.5,135.46,135.47,28017.0,120.9897,121.0254,120.9897,120.9986,28017.0
2019-12-17 15:40:00,135.46,135.47,135.42,135.42,9228.0,120.9897,120.9986,120.954,120.954,9228.0
2019-12-17 15:45:00,135.41,135.44,135.39,135.4,14939.0,120.9451,120.9718,120.9272,120.9361,14939.0
2019-12-17 15:50:00,135.41,135.46,135.36,135.39,22434.0,120.9451,120.9897,120.9004,120.9272,22434.0
2019-12-17 15:55:00,135.38,135.43,135.34,135.35,40940.0,120.9183,120.9629,120.8825,120.8915,40940.0
2019-12-18 09:30:00,135.58,135.58,135.43,135.46,80679.0,121.0969,121.0969,120.9629,120.9897,80679.0
2019-12-18 09:35:00,135.46,135.53,135.43,135.53,17782.0,120.9897,121.0522,120.9629,121.0522,17782.0
2019-12-18 09:40:00,135.53,135.54,135.5,135.52,20263.0,121.0522,121.0612,121.0254,121.0433,20263.0
2019-12-18 09:45:00,135.51,135.52,135.3,135.3,13334.0,121.0344,121.0433,120.8468,120.8468,13334.0
2019-12-18 09:50:00,135.31,135.38,135.3,135.36,19707.0,120.8557,120.9183,120.8468,120.9004,19707.0
2019-12-18 09:55:00,135.4,135.4,135.32,135.32,25166.0,120.9361,120.9361,120.8647,120.8647,25166.0
2019-12-18 10:00:00,135.31,135.31,135.25,135.31,20812.0,120.8557,120.8557,120.8021,120.8557,20812.0
2019-12-18 10:05:00,135.33,135.35,135.25,135.25,18794.0,120.8736,120.8915,120.8021,120.8021,18794.0
2019-12-18 10:10:00,135.23,135.28,135.21,135.27,11014.0,120.7843,120.8289,120.7664,120.82,11014.0
2019-12-18 10:15:00,135.26,135.3,135.26,135.28,4531.0,120.8111,120.8468,120.8111,120.8289,4531.0
2019-12-18 10:20:00,135.26,135.27,135.24,135.25,4656.0,120.8111,120.82,120.7932,120.8021,4656.0
2019-12-18 10:25:00,135.24,135.24,135.17,135.17,5559.0,120.7932,120.7932,120.7307,120.7307,5559.0
2019-12-18 10:30:00,135.15,135.23,135.15,135.21,15892.0,120.7128,120.7843,120.7128,120.7664,15892.0
2019-12-18 10:35:00,135.23,135.26,135.22,135.25,4934.0,120.7843,120.8111,120.7753,120.8021,4934.0
2019-12-18 10:40:00,135.24,135.25,135.18,135.19,8598.0,120.7932,120.8021,120.7396,120.7486,8598.0
2019-12-18 10:45:00,135.18,135.23,135.17,135.23,5840.0,120.7396,120.7843,120.7307,120.7843,5840.0
2019-12-18 10:50:00,135.22,135.27,135.22,135.26,4528.0,120.7753,120.82,120.7753,120.8111,4528.0
2019-12-18 10:55:00,135.27,135.33,135.26,135.3,8804.0,120.82,120.8736,120.8111,120.8468,8804.0
2019-12-18 11:00:00,135.3,135.34,135.29,135.34,14836.0,120.8468,120.8825,120.8379,120.8825,14836.0
2019-12-18 11:05:00,135.34,135.36,135.3,135.31,12883.0,120.8825,120.9004,120.8468,120.8557,12883.0
2019-12-18 11:10:00,135.33,135.33,135.3,135.32,3931.0,120.8736,120.8736,120.8468,120.8647,3931.0
2019-12-18 11:15:00,135.33,135.41,135.33,135.4,18825.0,120.8736,120.9451,120.8736,120.9361,18825.0
2019-12-18 11:20:00,135.39,135.41,135.37,135.39,4013.0,120.9272,120.9451,120.9093,120.9272,4013.0
2019-12-18 11:25:00,135.41,135.41,135.37,135.37,7990.0,120.9451,120.9451,120.9093,120.9093,7990.0
2019-12-18 11:30:00,135.37,135.38,135.3,135.3,31022.0,120.9093,120.9183,120.8468,120.8468,31022.0
2019-12-18 11:35:00,135.29,135.32,135.29,135.3,5798.0,120.8379,120.8647,120.8379,120.8468,5798.0
2019-12-18 11:40:00,135.29,135.3,135.23,135.23,10362.0,120.8379,120.8468,120.7843,120.7843,10362.0
2019-12-18 11:45:00,135.24,135.26,135.24,135.26,8360.0,120.7932,120.8111,120.7932,120.8111,8360.0
2019-12-18 11:50:00,135.25,135.25,135.19,135.2,9897.0,120.8021,120.8021,120.7486,120.7575,9897.0
2019-12-18 11:55:00,135.21,135.21,135.18,135.19,2968.0,120.7664,120.7664,120.7396,120.7486,2968.0
2019-12-18 12:00:00,135.19,135.24,135.18,135.23,2729.0,120.7486,120.7932,120.7396,120.7843,2729.0
2019-12-18 12:05:00,135.24,135.27,135.24,135.24,16945.0,120.7932,120.82,120.7932,120.7932,16945.0
2019-12-18 12:10:00,135.23,135.25,135.22,135.24,2708.0,120.7843,120.8021,120.7753,120.7932,2708.0
2019-12-18 12:15:00,135.25,135.27,135.22,135.22,11585.0,120.8021,120.82,120.7753,120.7753,11585.0
2019-12-18 12:20:00,135.22,135.22,135.17,135.18,7363.0,120.7753,120.7753,120.7307,120.7396,7363.0
2019-12-18 12:25:00,135.19,135.24,135.18,135.24,9232.0,120.7486,120.7932,120.7396,120.7932,9232.0
2019-12-18 12:30:00,135.23,135.25,135.21,135.25,4184.0,120.7843,120.8021,120.7664,120.8021,4184.0
2019-12-18 12:35:00,135.24,135.25,135.22,135.22,7596.0,120.7932,120.8021,120.7753,120.7753,7596.0
2019-12-18 12:40:00,135.23,135.23,135.21,135.22,5518.0,120.7843,120.7843,120.7664,120.7753,5518.0
2019-12-18 12:45:00,135.23,135.24,135.22,135.23,1703.0,120.7843,120.7932,120.7753,120.7843,1703.0
2019-12-18 12:50:00,135.24,135.25,135.23,135.24,3944.0,120.7932,120.8021,120.7843,120.7932,3944.0
2019-12-18 12:55:00,135.24,135.26,135.23,135.24,4255.0,120.7932,120.8111,120.7843,120.7932,4255.0
2019-12-18 13:00:00,135.23,135.3,135.23,135.3,11977.0,120.7843,120.8468,120.7843,120.8468,11977.0
2019-12-18 13:05:00,135.31,135.31,135.26,135.28,12895.0,120.8557,120.8557,120.8111,120.8289,12895.0
2019-12-18 13:10:00,135.27,135.28,135.26,135.28,5123.0,120.82,120.8289,120.8111,120.8289,5123.0
2019-12-18 13:15:00,135.28,135.3,135.26,135.3,7893.0,120.8289,120.8468,120.8111,120.8468,7893.0
2019-12-18 13:20:00,135.32,135.33,135.29,135.3,4473.0,120.8647,120.8736,120.8379,120.8468,4473.0
2019-12-18 13:25:00,135.3,135.31,135.28,135.28,5937.0,120.8468,120.8557,120.8289,120.8289,5937.0
2019-12-18 13:30:00,135.28,135.32,135.28,135.31,6471.0,120.8289,120.8647,120.8289,120.8557,6471.0
2019-12-18 13:35:00,135.31,135.33,135.31,135.32,4186.0,120.8557,120.8736,120.8557,120.8647,4186.0
2019-12-18 13:40:00,135.33,135.35,135.32,135.34,4424.0,120.8736,120.8915,120.8647,120.8825,4424.0
2019-12-18 13:45:00,135.34,135.36,135.34,135.36,5623.0,120.8825,120.9004,120.8825,120.9004,5623.0
2019-12-18 13:50:00,135.35,135.37,135.35,135.35,16804.0,120.8915,120.9093,120.8915,120.8915,16804.0
2019-12-18 13:55:00,135.34,135.35,135.32,135.34,11283.0,120.8825,120.8915,120.8647,120.8825,11283.0
2019-12-18 14:00:00,135.34,135.34,135.27,135.29,6165.0,120.8825,120.8825,120.82,120.8379,6165.0
2019-12-18 14:05:00,135.29,135.34,135.28,135.33,8133.0,120.8379,120.8825,120.8289,120.8736,8133.0
2019-12-18 14:10:00,135.32,135.33,135.3,135.32,6896.0,120.8647,120.8736,120.8468,120.8647,6896.0
2019-12-18 14:15:00,135.32,135.34,135.31,135.32,9411.0,120.8647,120.8825,120.8557,120.8647,9411.0
2019-12-18 14:20:00,135.32,135.33,135.3,135.33,11638.0,120.8647,120.8736,120.8468,120.8736,11638.0
2019-12-18 14:25:00,135.32,135.33,135.3,135.3,7024.0,120.8647,120.8736,120.8468,120.8468,7024.0
2019-12-18 14:30:00,135.3,135.34,135.29,135.33,25199.0,120.8468,120.8825,120.8379,120.8736,25199.0
2019-12-18 14:35:00,135.35,135.36,135.33,135.34,17179.0,120.8915,120.9004,120.8736,120.8825,17179.0
2019-12-18 14:40:00,135.34,135.35,135.33,135.34,16832.0,120.8825,120.8915,120.8736,120.8825,16832.0
2019-12-18 14:45:00,135.34,135.35,135.33,135.34,46977.0,120.8825,120.8915,120.8736,120.8825,46977.0
2019-12-18 14:50:00,135.34,135.36,135.34,135.35,17709.0,120.8825,120.9004,120.8825,120.8915,17709.0
2019-12-18 14:55:00,135.35,135.39,135.35,135.36,16353.0,120.8915,120.9272,120.8915,120.9004,16353.0
2019-12-18 15:00:00,135.36,135.37,135.33,135.36,18993.0,120.9004,120.9093,120.8736,120.9004,18993.0
2019-12-18 15:05:00,135.36,135.38,135.34,135.37,29425.0,120.9004,120.9183,120.8825,120.9093,29425.0
2019-12-18 15:10:00,135.37,135.37,135.32,135.32,6202.0,120.9093,120.9093,120.8647,120.8647,6202.0
2019-12-18 15:15:00,135.31,135.36,135.3,135.36,51797.0,120.8557,120.9004,120.8468,120.9004,51797.0
2019-12-18 15:20:00,135.35,135.37,135.33,135.36,35539.0,120.8915,120.9093,120.8736,120.9004,35539.0
2019-12-18 15:25:00,135.37,135.39,135.36,135.38,33708.0,120.9093,120.9272,120.9004,120.9183,33708.0
2019-12-18 15:30:00,135.39,135.39,135.29,135.3,43651.0,120.9272,120.9272,120.8379,120.8468,43651.0
2019-12-18 15:35:00,135.3,135.38,135.29,135.38,18503.0,120.8468,120.9183,120.8379,120.9183,18503.0
2019-12-18 15:40:00,135.37,135.44,135.36,135.42,6681.0,120.9093,120.9718,120.9004,120.954,6681.0
2019-12-18 15:45:00,135.41,135.41,135.33,135.38,11511.0,120.9451,120.9451,120.8736,120.9183,11511.0
2019-12-18 15:50:00,135.37,135.39,135.31,135.31,18207.0,120.9093,120.9272,120.8557,120.8557,18207.0
2019-12-18 15:55:00,135.3,135.33,135.24,135.25,129659.0,120.8468,120.8736,120.7932,120.8021,129659.0
2019-12-19 09:30:00,135.34,135.43,135.23,135.33,57299.0,120.8825,120.9629,120.7843,120.8736,57299.0
2019-12-19 09:35:00,135.35,135.39,135.3,135.31,7368.0,120.8915,120.9272,120.8468,120.8557,7368.0
2019-12-19 09:40:00,135.29,135.4,135.28,135.36,13722.0,120.8379,120.9361,120.8289,120.9004,13722.0
2019-12-19 09:45:00,135.38,135.38,135.35,135.36,12870.0,120.9183,120.9183,120.8915,120.9004,12870.0
2019-12-19 09:50:00,135.38,135.43,135.37,135.4,9546.0,120.9183,120.9629,120.9093,120.9361,9546.0
2019-12-19 09:55:00,135.39,135.42,135.38,135.39,56960.0,120.9272,120.954,120.9183,120.9272,56960.0
2019-12-19 10:00:00,135.41,135.42,135.35,135.35,8140.0,120.9451,120.954,120.8915,120.8915,8140.0
2019-12-19 10:05:00,135.35,135.39,135.35,135.39,5434.0,120.8915,120.9272,120.8915,120.9272,5434.0
2019-12-19 10:10:00,135.4,135.42,135.39,135.39,5043.0,120.9361,120.954,120.9272,120.9272,5043.0
2019-12-19 10:15:00,135.38,135.39,135.32,135.32,3234.0,120.9183,120.9272,120.8647,120.8647,3234.0
2019-12-19 10:20:00,135.32,135.33,135.29,135.31,5846.0,120.8647,120.8736,120.8379,120.8557,5846.0
2019-12-19 10:25:00,135.31,135.41,135.31,135.41,14419.0,120.8557,120.9451,120.8557,120.9451,14419.0
2019-12-19 10:30:00,135.43,135.43,135.4,135.41,14174.0,120.9629,120.9629,120.9361,120.9451,14174.0
2019-12-19 10:35:00,135.4,135.46,135.38,135.41,11514.0,120.9361,120.9897,120.9183,120.9451,11514.0
2019-12-19 10:40:00,135.41,135.44,135.4,135.43,6588.0,120.9451,120.9718,120.9361,120.9629,6588.0
2019-12-19 10:45:00,135.44,135.47,135.44,135.44,12442.0,120.9718,120.9986,120.9718,120.9718,12442.0
2019-12-19 10:50:00,135.44,135.49,135.44,135.48,22480.0,120.9718,121.0165,120.9718,121.0076,22480.0
2019-12-19 10:55:00,135.49,135.49,135.44,135.44,17004.0,121.0165,121.0165,120.9718,120.9718,17004.0
2019-12-19 11:00:00,135.46,135.47,135.42,135.46,18385.0,120.9897,120.9986,120.954,120.9897,18385.0
2019-12-19 11:05:00,135.46,135.5,135.46,135.47,12372.0,120.9897,121.0254,120.9897,120.9986,12372.0
2019-12-19 11:10:00,135.49,135.49,135.45,135.47,4615.0,121.0165,121.0165,120.9808,120.9986,4615.0
2019-12-19 11:15:00,135.48,135.52,135.47,135.51,11809.0,121.0076,121.0433,120.9986,121.0344,11809.0
2019-12-19 11:20:00,135.52,135.64,135.52,135.6,11673.0,121.0433,121.1505,121.0433,121.1148,11673.0
2019-12-19 11:25:00,135.59,135.61,135.53,135.55,8048.0,121.1058,121.1237,121.0522,121.0701,8048.0
2019-12-19 11:30:00,135.54,135.61,135.53,135.58,15145.0,121.0612,121.1237,121.0522,121.0969,15145.0
2019-12-19 11:35:00,135.56,135.57,135.53,135.53,9319.0,121.079,121.088,121.0522,121.0522,9319.0
2019-12-19 11:40:00,135.54,135.54,135.47,135.48,6738.0,121.0612,121.0612,120.9986,121.0076,6738.0
2019-12-19 11:45:00,135.49,135.51,135.48,135.51,3248.0,121.0165,121.0344,121.0076,121.0344,3248.0
2019-12-19 11:50:00,135.5,135.52,135.49,135.51,6396.0,121.0254,121.0433,121.0165,121.0344,6396.0
2019-12-19 11:55:00,135.5,135.52,135.47,135.47,11822.0,121.0254,121.0433,120.9986,120.9986,11822.0
2019-12-19 12:00:00,135.47,135.5,135.45,135.5,10352.0,120.9986,121.0254,120.9808,121.0254,10352.0
2019-12-19 12:05:00,135.49,135.52,135.48,135.5,13152.0,121.0165,121.0433,121.0076,121.0254,13152.0
2019-12-19 12:10:00,135.5,135.54,135.49,135.53,10498.0,121.0254,121.0612,121.0165,121.0522,10498.0
2019-12-19 12:15:00,135.53,135.56,135.53,135.56,6043.0,121.0522,121.079,121.0522,121.079,6043.0
2019-12-19 12:20:00,135.57,135.58,135.55,135.55,3519.0,121.088,121.0969,121.0701,121.0701,3519.0
2019-12-19 12:25:00,135.55,135.58,135.54,135.57,5999.0,121.0701,121.0969,121.0612,121.088,5999.0
2019-12-19 12:30:00,135.57,135.57,135.55,135.55,2291.0,121.088,121.088,121.0701,121.0701,2291.0
2019-12-19 12:35:00,135.56,135.57,135.55,135.55,6963.0,121.079,121.088,121.0701,121.0701,6963.0
2019-12-19 12:40:00,135.55,135.55,135.52,135.52,12770.0,121.0701,121.0701,121.0433,121.0433,12770.0
2019-12-19 12:45:00,135.53,135.53,135.5,135.52,11281.0,121.0522,121.0522,121.0254,121.0433,11281.0
2019-12-19 12:50:00,135.51,135.52,135.51,135.51,6167.0,121.0344,121.0433,121.0344,121.0344,6167.0
2019-12-19 12:55:00,135.52,135.53,135.51,135.52,19262.0,121.0433,121.0522,121.0344,121.0433,19262.0
2019-12-19 13:00:00,135.52,135.52,135.5,135.51,75008.0,121.0433,121.0433,121.0254,121.0344,75008.0
2019-12-19 13:05:00,135.5,135.51,135.49,135.5,36959.0,121.0254,121.0344,121.0165,121.0254,36959.0
2019-12-19 13:10:00,135.5,135.52,135.49,135.51,66990.0,121.0254,121.0433,121.0165,121.0344,66990.0
2019-12-19 13:15:00,135.51,135.58,135.51,135.57,78305.0,121.0344,121.0969,121.0344,121.088,78305.0
2019-12-19 13:20:00,135.56,135.56,135.53,135.53,15963.0,121.079,121.079,121.0522,121.0522,15963.0
2019-12-19 13:25:00,135.53,135.54,135.51,135.54,7264.0,121.0522,121.0612,121.0344,121.0612,7264.0
2019-12-19 13:30:00,135.54,135.55,135.5,135.54,13575.0,121.0612,121.0701,121.0254,121.0612,13575.0
2019-12-19 13:35:00,135.54,135.57,135.54,135.56,33930.0,121.0612,121.088,121.0612,121.079,33930.0
2019-12-19 13:40:00,135.56,135.59,135.56,135.58,24314.0,121.079,121.1058,121.079,121.0969,24314.0
2019-12-19 13:45:00,135.58,135.59,135.57,135.59,7487.0,121.0969,121.1058,121.088,121.1058,7487.0
2019-12-19 13:50:00,135.59,135.6,135.56,135.56,16961.0,121.1058,121.1148,121.079,121.079,16961.0
2019-12-19 13:55:00,135.57,135.62,135.56,135.6,2900.0,121.088,121.1326,121.079,121.1148,2900.0
2019-12-19 14:00:00,135.61,135.61,135.59,135.61,5803.0,121.1237,121.1237,121.1058,121.1237,5803.0
2019-12-19 14:05:00,135.61,135.65,135.6,135.63,13448.0,121.1237,121.1594,121.1148,121.1416,13448.0
2019-12-19 14:10:00,135.64,135.66,135.62,135.65,7699.0,121.1505,121.1683,121.1326,121.1594,7699.0
2019-12-19 14:15:00,135.65,135.65,135.63,135.65,14330.0,121.1594,121.1594,121.1416,121.1594,14330.0
2019-12-19 14:20:00,135.65,135.67,135.65,135.66,6211.0,121.1594,121.1773,121.1594,121.1683,6211.0
2019-12-19 14:25:00,135.66,135.69,135.65,135.65,10269.0,121.1683,121.1951,121.1594,121.1594,10269.0
2019-12-19 14:30:00,135.66,135.68,135.65,135.67,2220.0,121.1683,121.1862,121.1594,121.1773,2220.0
2019-12-19 14:35:00,135.67,135.67,135.63,135.63,33888.0,121.1773,121.1773,121.1416,121.1416,33888.0
2019-12-19 14:40:00,135.64,135.65,135.62,135.64,6111.0,121.1505,121.1594,121.1326,121.1505,6111.0
2019-12-19 14:45:00,135.65,135.65,135.63,135.63,41095.0,121.1594,121.1594,121.1416,121.1416,41095.0
2019-12-19 14:50:00,135.64,135.65,135.58,135.6,5678.0,121.1505,121.1594,121.0969,121.1148,5678.0
2019-12-19 14:55:00,135.59,135.63,135.59,135.61,19427.0,121.1058,121.1416,121.1058,121.1237,19427.0
2019-12-19 15:00:00,135.61,135.62,135.59,135.62,13981.0,121.1237,121.1326,121.1058,121.1326,13981.0
2019-12-19 15:05:00,135.62,135.64,135.56,135.56,10737.0,121.1326,121.1505,121.079,121.079,10737.0
2019-12-19 15:10:00,135.56,135.57,135.53,135.53,36870.0,121.079,121.088,121.0522,121.0522,36870.0
2019-12-19 15:15:00,135.53,135.54,135.51,135.53,22783.0,121.0522,121.0612,121.0344,121.0522,22783.0
2019-12-19 15:20:00,135.53,135.55,135.5,135.5,79873.0,121.0522,121.0701,121.0254,121.0254,79873.0
2019-12-19 15:25:00,135.5,135.51,135.47,135.48,19009.0,121.0254,121.0344,120.9986,121.0076,19009.0
2019-12-19 15:30:00,135.48,135.5,135.46,135.5,15209.0,121.0076,121.0254,120.9897,121.0254,15209.0
2019-12-19 15:35:00,135.49,135.49,135.45,135.45,10602.0,121.0165,121.0165,120.9808,120.9808,10602.0
2019-12-19 15:40:00,135.45,135.5,135.44,135.5,32992.0,120.9808,121.0254,120.9718,121.0254,32992.0
2019-12-19 15:45:00,135.49,135.49,135.43,135.44,7074.0,121.0165,121.0165,120.9629,120.9718,7074.0
2019-12-19 15:50:00,135.43,135.48,135.4,135.48,36424.0,120.9629,121.0076,120.9361,121.0076,36424.0
2019-12-19 15:55:00,135.48,135.59,135.47,135.57,91449.0,121.0076,121.1058,120.9986,121.088,91449.0
2019-12-20 09:30:00,136.24,136.3,136.1,136.13,143467.0,121.6864,121.74,121.5613,121.5881,143467.0
2019-12-20 09:35:00,136.13,136.21,136.11,136.2,11272.0,121.5881,121.6596,121.5703,121.6507,11272.0
2019-12-20 09:40:00,136.21,136.29,136.2,136.25,56156.0,121.6596,121.731,121.6507,121.6953,56156.0
2019-12-20 09:45:00,136.26,136.27,136.15,136.26,9325.0,121.7043,121.7132,121.606,121.7043,9325.0
2019-12-20 09:50:00,136.26,136.3,136.23,136.25,12314.0,121.7043,121.74,121.6775,121.6953,12314.0
2019-12-20 09:55:00,136.25,136.3,136.25,136.3,12532.0,121.6953,121.74,121.6953,121.74,12532.0
2019-12-20 10:00:00,136.31,136.32,136.23,136.3,15438.0,121.7489,121.7578,121.6775,121.74,15438.0
2019-12-20 10:05:00,136.3,136.32,136.24,136.26,9358.0,121.74,121.7578,121.6864,121.7043,9358.0
2019-12-20 10:10:00,136.25,136.27,136.19,136.19,77249.0,121.6953,121.7132,121.6417,121.6417,77249.0
2019-12-20 10:15:00,136.21,136.31,136.21,136.28,44909.0,121.6596,121.7489,121.6596,121.7221,44909.0
2019-12-20 10:20:00,136.27,136.27,136.24,136.27,25040.0,121.7132,121.7132,121.6864,121.7132,25040.0
2019-12-20 10:25:00,136.27,136.31,136.25,136.3,6698.0,121.7132,121.7489,121.6953,121.74,6698.0
2019-12-20 10:30:00,136.3,136.36,136.3,136.36,19831.0,121.74,121.7936,121.74,121.7936,19831.0
2019-12-20 10:35:00,136.35,136.36,136.28,136.31,3821.0,121.7846,121.7936,121.7221,121.7489,3821.0
2019-12-20 10:40:00,136.31,136.35,136.31,136.33,26241.0,121.7489,121.7846,121.7489,121.7668,26241.0
2019-12-20 10:45:00,136.34,136.38,136.33,136.37,18047.0,121.7757,121.8114,121.7668,121.8025,18047.0
2019-12-20 10:50:00,136.37,136.38,136.35,136.38,14798.0,121.8025,121.8114,121.7846,121.8114,14798.0
2019-12-20 10:55:00,136.37,136.41,136.37,136.4,18526.0,121.8025,121.8382,121.8025,121.8293,18526.0
2019-12-20 11:00:00,136.4,136.46,136.4,136.46,22015.0,121.8293,121.8829,121.8293,121.8829,22015.0
2019-12-20 11:05:00,136.46,136.49,136.44,136.47,72551.0,121.8829,121.9097,121.865,121.8918,72551.0
2019-12-20 11:10:00,136.49,136.49,136.44,136.49,20459.0,121.9097,121.9097,121.865,121.9097,20459.0
2019-12-20 11:15:00,136.48,136.5,136.47,136.5,19202.0,121.9008,121.9186,121.8918,121.9186,19202.0
2019-12-20 11:20:00,136.5,136.53,136.48,136.49,9096.0,121.9186,121.9454,121.9008,121.9097,9096.0
2019-12-20 11:25:00,136.49,136.51,136.47,136.5,11827.0,121.9097,121.9275,121.8918,121.9186,11827.0
2019-12-20 11:30:00,136.5,136.59,136.5,136.57,17502.0,121.9186,121.999,121.9186,121.9811,17502.0
2019-12-20 11:35:00,136.57,136.58,136.51,136.51,27437.0,121.9811,121.9901,121.9275,121.9275,27437.0
2019-12-20 11:40:00,136.5,136.51,136.49,136.51,6562.0,121.9186,121.9275,121.9097,121.9275,6562.0
2019-12-20 11:45:00,136.51,136.51,136.49,136.5,12362.0,121.9275,121.9275,121.9097,121.9186,12362.0
2019-12-20 11:50:00,136.51,136.53,136.49,136.52,18540.0,121.9275,121.9454,121.9097,121.9365,18540.0
2019-12-20 11:55:00,136.51,136.52,136.46,136.48,35221.0,121.9275,121.9365,121.8829,121.9008,35221.0
2019-12-20 12:00:00,136.48,136.48,136.45,136.46,8527.0,121.9008,121.9008,121.874,121.8829,8527.0
2019-12-20 12:05:00,136.46,136.46,136.42,136.44,15553.0,121.8829,121.8829,121.8472,121.865,15553.0
2019-12-20 12:10:00,136.44,136.47,136.44,136.47,6205.0,121.865,121.8918,121.865,121.8918,6205.0
2019-12-20 12:15:00,136.47,136.49,136.45,136.46,64345.0,121.8918,121.9097,121.874,121.8829,64345.0
2019-12-20 12:20:00,136.45,136.47,136.44,136.45,37354.0,121.874,121.8918,121.865,121.874,37354.0
2019-12-20 12:25:00,136.45,136.49,136.44,136.49,6787.0,121.874,121.9097,121.865,121.9097,6787.0
2019-12-20 12:30:00,136.48,136.49,136.45,136.46,14814.0,121.9008,121.9097,121.874,121.8829,14814.0
2019-12-20 12:35:00,136.47,136.47,136.45,136.46,17895.0,121.8918,121.8918,121.874,121.8829,17895.0
2019-12-20 12:40:00,136.45,136.49,136.43,136.48,8338.0,121.874,121.9097,121.8561,121.9008,8338.0
2019-12-20 12:45:00,136.48,136.49,136.45,136.46,7508.0,121.9008,121.9097,121.874,121.8829,7508.0
2019-12-20 12:50:00,136.44,136.45,136.43,136.45,11570.0,121.865,121.874,121.8561,121.874,11570.0
2019-12-20 12:55:00,136.45,136.46,136.43,136.44,5882.0,121.874,121.8829,121.8561,121.865,5882.0
2019-12-20 13:00:00,136.44,136.46,136.44,136.45,2615.0,121.865,121.8829,121.865,121.874,2615.0
2019-12-20 13:05:00,136.44,136.47,136.44,136.47,5830.0,121.865,121.8918,121.865,121.8918,5830.0
2019-12-20 13:10:00,136.47,136.47,136.45,136.47,6073.0,121.8918,121.8918,121.874,121.8918,6073.0
2019-12-20 13:15:00,136.47,136.47,136.45,136.46,10476.0,121.8918,121.8918,121.874,121.8829,10476.0
2019-12-20 13:20:00,136.47,136.48,136.46,136.46,16787.0,121.8918,121.9008,121.8829,121.8829,16787.0
2019-12-20 13:25:00,136.46,136.47,136.44,136.45,5015.0,121.8829,121.8918,121.865,121.874,5015.0
2019-12-20 13:30:00,136.45,136.45,136.42,136.44,20151.0,121.874,121.874,121.8472,121.865,20151.0
2019-12-20 13:35:00,136.44,136.45,136.42,136.44,23419.0,121.865,121.874,121.8472,121.865,23419.0
2019-12-20 13:40:00,136.44,136.44,136.42,136.42,17260.0,121.865,121.865,121.8472,121.8472,17260.0
2019-12-20 13:45:00,136.41,136.43,136.39,136.42,6741.0,121.8382,121.8561,121.8204,121.8472,6741.0
2019-12-20 13:50:00,136.41,136.41,136.37,136.38,11656.0,121.8382,121.8382,121.8025,121.8114,11656.0
2019-12-20 13:55:00,136.38,136.38,136.36,136.37,53004.0,121.8114,121.8114,121.7936,121.8025,53004.0
2019-12-20 14:00:00,136.37,136.38,136.32,136.33,15049.0,121.8025,121.8114,121.7578,121.7668,15049.0
2019-12-20 14:05:00,136.33,136.35,136.32,136.32,17047.0,121.7668,121.7846,121.7578,121.7578,17047.0
2019-12-20 14:10:00,136.33,136.34,136.3,136.33,34926.0,121.7668,121.7757,121.74,121.7668,34926.0
2019-12-20 14:15:00,136.33,136.35,136.32,136.33,19130.0,121.7668,121.7846,121.7578,121.7668,19130.0
2019-12-20 14:20:00,136.33,136.35,136.32,136.34,18257.0,121.7668,121.7846,121.7578,121.7757,18257.0
2019-12-20 14:25:00,136.34,136.35,136.33,136.34,6689.0,121.7757,121.7846,121.7668,121.7757,6689.0
2019-12-20 14:30:00,136.35,136.37,136.34,136.37,12027.0,121.7846,121.8025,121.7757,121.8025,12027.0
2019-12-20 14:35:00,136.38,136.38,136.35,136.36,16943.0,121.8114,121.8114,121.7846,121.7936,16943.0
2019-12-20 14:40:00,136.36,136.4,136.34,136.4,25902.0,121.7936,121.8293,121.7757,121.8293,25902.0
2019-12-20 14:45:00,136.41,136.45,136.4,136.45,6085.0,121.8382,121.874,121.8293,121.874,6085.0
2019-12-20 14:50:00,136.43,136.51,136.43,136.5,11106.0,121.8561,121.9275,121.8561,121.9186,11106.0
2019-12-20 14:55:00,136.5,136.51,136.47,136.49,7595.0,121.9186,121.9275,121.8918,121.9097,7595.0
2019-12-20 15:00:00,136.49,136.49,136.44,136.44,277523.0,121.9097,121.9097,121.865,121.865,277523.0
2019-12-20 15:05:00,136.44,136.46,136.43,136.43,6510.0,121.865,121.8829,121.8561,121.8561,6510.0
2019-12-20 15:10:00,136.44,136.44,136.4,136.41,13987.0,121.865,121.865,121.8293,121.8382,13987.0
2019-12-20 15:15:00,136.41,136.45,136.39,136.44,23343.0,121.8382,121.874,121.8204,121.865,23343.0
2019-12-20 15:20:00,136.44,136.46,136.42,136.43,28305.0,121.865,121.8829,121.8472,121.8561,28305.0
2019-12-20 15:25:00,136.42,136.45,136.42,136.44,62505.0,121.8472,121.874,121.8472,121.865,62505.0
2019-12-20 15:30:00,136.44,136.47,136.43,136.44,22579.0,121.865,121.8918,121.8561,121.865,22579.0
2019-12-20 15:35:00,136.44,136.48,136.4,136.41,54500.0,121.865,121.9008,121.8293,121.8382,54500.0
2019-12-20 15:40:00,136.4,136.41,136.38,136.39,68624.0,121.8293,121.8382,121.8114,121.8204,68624.0
2019-12-20 15:45:00,136.38,136.39,136.34,136.36,18979.0,121.8114,121.8204,121.7757,121.7936,18979.0
2019-12-20 15:50:00,136.39,136.42,136.32,136.37,26494.0,121.8204,121.8472,121.7578,121.8025,26494.0
2019-12-20 15:55:00,136.39,136.46,136.3,136.31,131705.0,121.8204,121.8829,121.74,121.7489,131705.0
2019-12-23 09:30:00,136.51,136.51,136.38,136.43,45709.0,121.9275,121.9275,121.8114,121.8561,45709.0
2019-12-23 09:35:00,136.45,136.45,136.25,136.26,47443.0,121.874,121.874,121.6953,121.7043,47443.0
2019-12-23 09:40:00,136.25,136.3,136.23,136.24,9189.0,121.6953,121.74,121.6775,121.6864,9189.0
2019-12-23 09:45:00,136.22,136.29,136.2,136.26,11621.0,121.6685,121.731,121.6507,121.7043,11621.0
2019-12-23 09:50:00,136.26,136.32,136.26,136.29,17247.0,121.7043,121.7578,121.7043,121.731,17247.0
2019-12-23 09:55:00,136.29,136.32,136.28,136.32,32616.0,121.731,121.7578,121.7221,121.7578,32616.0
2019-12-23 10:00:00,136.33,136.37,136.32,136.33,49036.0,121.7668,121.8025,121.7578,121.7668,49036.0
2019-12-23 10:05:00,136.34,136.36,136.34,136.35,22457.0,121.7757,121.7936,121.7757,121.7846,22457.0
2019-12-23 10:10:00,136.36,136.41,136.36,136.4,16424.0,121.7936,121.8382,121.7936,121.8293,16424.0
2019-12-23 10:15:00,136.4,136.43,136.37,136.42,37277.0,121.8293,121.8561,121.8025,121.8472,37277.0
2019-12-23 10:20:00,136.43,136.44,136.37,136.41,15777.0,121.8561,121.865,121.8025,121.8382,15777.0
2019-12-23 10:25:00,136.41,136.44,136.38,136.41,35750.0,121.8382,121.865,121.8114,121.8382,35750.0
2019-12-23 10:30:00,136.4,136.41,136.37,136.39,35206.0,121.8293,121.8382,121.8025,121.8204,35206.0
2019-12-23 10:35:00,136.4,136.41,136.37,136.41,20213.0,121.8293,121.8382,121.8025,121.8382,20213.0
2019-12-23 10:40:00,136.41,136.45,136.4,136.45,22661.0,121.8382,121.874,121.8293,121.874,22661.0
2019-12-23 10:45:00,136.45,136.45,136.38,136.42,20860.0,121.874,121.874,121.8114,121.8472,20860.0
2019-12-23 10:50:00,136.41,136.43,136.39,136.4,15016.0,121.8382,121.8561,121.8204,121.8293,15016.0
2019-12-23 10:55:00,136.39,136.4,136.37,136.4,36921.0,121.8204,121.8293,121.8025,121.8293,36921.0
2019-12-23 11:00:00,136.39,136.42,136.39,136.4,8352.0,121.8204,121.8472,121.8204,121.8293,8352.0
2019-12-23 11:05:00,136.39,136.4,136.37,136.37,21852.0,121.8204,121.8293,121.8025,121.8025,21852.0
2019-12-23 11:10:00,136.36,136.37,136.34,136.35,10478.0,121.7936,121.8025,121.7757,121.7846,10478.0
2019-12-23 11:15:00,136.36,136.39,136.36,136.38,10277.0,121.7936,121.8204,121.7936,121.8114,10277.0
2019-12-23 11:20:00,136.39,136.4,136.36,136.37,19249.0,121.8204,121.8293,121.7936,121.8025,19249.0
2019-12-23 11:25:00,136.37,136.41,136.36,136.4,18885.0,121.8025,121.8382,121.7936,121.8293,18885.0
2019-12-23 11:30:00,136.4,136.41,136.37,136.38,7188.0,121.8293,121.8382,121.8025,121.8114,7188.0
2019-12-23 11:35:00,136.38,136.39,136.37,136.37,10093.0,121.8114,121.8204,121.8025,121.8025,10093.0
2019-12-23 11:40:00,136.37,136.37,136.33,136.34,13169.0,121.8025,121.8025,121.7668,121.7757,13169.0
2019-12-23 11:45:00,136.34,136.36,136.34,136.35,9065.0,121.7757,121.7936,121.7757,121.7846,9065.0
2019-12-23 11:50:00,136.35,136.37,136.33,136.37,16151.0,121.7846,121.8025,121.7668,121.8025,16151.0
2019-12-23 11:55:00,136.37,136.37,136.35,136.35,10513.0,121.8025,121.8025,121.7846,121.7846,10513.0
2019-12-23 12:00:00,136.34,136.36,136.34,136.35,18598.0,121.7757,121.7936,121.7757,121.7846,18598.0
2019-12-23 12:05:00,136.36,136.36,136.32,136.32,11413.0,121.7936,121.7936,121.7578,121.7578,11413.0
2019-12-23 12:10:00,136.33,136.34,136.3,136.32,19251.0,121.7668,121.7757,121.74,121.7578,19251.0
2019-12-23 12:15:00,136.32,136.32,136.29,136.3,64232.0,121.7578,121.7578,121.731,121.74,64232.0
2019-12-23 12:20:00,136.3,136.3,136.27,136.29,62885.0,121.74,121.74,121.7132,121.731,62885.0
2019-12-23 12:25:00,136.29,136.29,136.24,136.25,45060.0,121.731,121.731,121.6864,121.6953,45060.0
2019-12-23 12:30:00,136.26,136.29,136.26,136.28,73407.0,121.7043,121.731,121.7043,121.7221,73407.0
2019-12-23 12:35:00,136.28,136.31,136.28,136.31,70043.0,121.7221,121.7489,121.7221,121.7489,70043.0
2019-12-23 12:40:00,136.3,136.34,136.29,136.3,26724.0,121.74,121.7757,121.731,121.74,26724.0
2019-12-23 12:45:00,136.3,136.31,136.29,136.29,23246.0,121.74,121.7489,121.731,121.731,23246.0
2019-12-23 12:50:00,136.29,136.3,136.28,136.29,9633.0,121.731,121.74,121.7221,121.731,9633.0
2019-12-23 12:55:00,136.29,136.31,136.28,136.3,12208.0,121.731,121.7489,121.7221,121.74,12208.0
2019-12-23 13:00:00,136.3,136.34,136.3,136.33,95277.0,121.74,121.7757,121.74,121.7668,95277.0
2019-12-23 13:05:00,136.34,136.35,136.32,136.34,51076.0,121.7757,121.7846,121.7578,121.7757,51076.0
2019-12-23 13:10:00,136.35,136.37,136.34,136.36,39214.0,121.7846,121.8025,121.7757,121.7936,39214.0
2019-12-23 13:15:00,136.36,136.39,136.36,136.37,28811.0,121.7936,121.8204,121.7936,121.8025,28811.0
2019-12-23 13:20:00,136.38,136.38,136.36,136.37,28037.0,121.8114,121.8114,121.7936,121.8025,28037.0
2019-12-23 13:25:00,136.37,136.38,136.36,136.37,20287.0,121.8025,121.8114,121.7936,121.8025,20287.0
2019-12-23 13:30:00,136.37,136.37,136.33,136.34,9782.0,121.8025,121.8025,121.7668,121.7757,9782.0
2019-12-23 13:35:00,136.34,136.35,136.33,136.33,11508.0,121.7757,121.7846,121.7668,121.7668,11508.0
2019-12-23 13:40:00,136.33,136.33,136.28,136.29,14158.0,121.7668,121.7668,121.7221,121.731,14158.0
2019-12-23 13:45:00,136.29,136.32,136.28,136.31,12038.0,121.731,121.7578,121.7221,121.7489,12038.0
2019-12-23 13:50:00,136.32,136.34,136.31,136.34,7747.0,121.7578,121.7757,121.7489,121.7757,7747.0
2019-12-23 13:55:00,136.34,136.36,136.33,136.36,6283.0,121.7757,121.7936,121.7668,121.7936,6283.0
2019-12-23 14:00:00,136.36,136.39,136.35,136.38,11093.0,121.7936,121.8204,121.7846,121.8114,11093.0
2019-12-23 14:05:00,136.38,136.39,136.35,136.36,29068.0,121.8114,121.8204,121.7846,121.7936,29068.0
2019-12-23 14:10:00,136.36,136.38,136.35,136.37,8345.0,121.7936,121.8114,121.7846,121.8025,8345.0
2019-12-23 14:15:00,136.37,136.37,136.35,136.36,7385.0,121.8025,121.8025,121.7846,121.7936,7385.0
2019-12-23 14:20:00,136.36,136.37,136.34,136.34,12199.0,121.7936,121.8025,121.7757,121.7757,12199.0
2019-12-23 14:25:00,136.34,136.36,136.33,136.35,32477.0,121.7757,121.7936,121.7668,121.7846,32477.0
2019-12-23 14:30:00,136.36,136.38,136.34,136.35,26561.0,121.7936,121.8114,121.7757,121.7846,26561.0
2019-12-23 14:35:00,136.34,136.34,136.3,136.33,20132.0,121.7757,121.7757,121.74,121.7668,20132.0
2019-12-23 14:40:00,136.34,136.34,136.32,136.33,32039.0,121.7757,121.7757,121.7578,121.7668,32039.0
2019-12-23 14:45:00,136.32,136.35,136.32,136.34,12671.0,121.7578,121.7846,121.7578,121.7757,12671.0
2019-12-23 14:50:00,136.33,136.37,136.33,136.36,12401.0,121.7668,121.8025,121.7668,121.7936,12401.0
2019-12-23 14:55:00,136.36,136.38,136.36,136.37,7520.0,121.7936,121.8114,121.7936,121.8025,7520.0
2019-12-23 15:00:00,136.36,136.38,136.33,136.35,12906.0,121.7936,121.8114,121.7668,121.7846,12906.0
2019-12-23 15:05:00,136.35,136.38,136.34,136.35,11562.0,121.7846,121.8114,121.7757,121.7846,11562.0
2019-12-23 15:10:00,136.35,136.38,136.35,136.37,302449.0,121.7846,121.8114,121.7846,121.8025,302449.0
2019-12-23 15:15:00,136.36,136.37,136.32,136.33,29938.0,121.7936,121.8025,121.7578,121.7668,29938.0
2019-12-23 15:20:00,136.32,136.34,136.28,136.31,22638.0,121.7578,121.7757,121.7221,121.7489,22638.0
2019-12-23 15:25:00,136.31,136.36,136.31,136.36,19485.0,121.7489,121.7936,121.7489,121.7936,19485.0
2019-12-23 15:30:00,136.35,136.37,136.31,136.36,364748.0,121.7846,121.8025,121.7489,121.7936,364748.0
2019-12-23 15:35:00,136.36,136.36,136.3,136.31,15985.0,121.7936,121.7936,121.74,121.7489,15985.0
2019-12-23 15:40:00,136.31,136.32,136.28,136.31,126110.0,121.7489,121.7578,121.7221,121.7489,126110.0
2019-12-23 15:45:00,136.31,136.31,136.28,136.28,13926.0,121.7489,121.7489,121.7221,121.7221,13926.0
2019-12-23 15:50:00,136.31,136.32,136.28,136.3,14692.0,121.7489,121.7578,121.7221,121.74,14692.0
2019-12-23 15:55:00,136.3,136.31,136.22,136.28,78267.0,121.74,121.7489,121.6685,121.7221,78267.0
2019-12-24 09:30:00,136.46,136.46,136.27,136.37,89112.0,121.8829,121.8829,121.7132,121.8025,89112.0
2019-12-24 09:35:00,136.28,136.33,136.26,136.33,9660.0,121.7221,121.7668,121.7043,121.7668,9660.0
2019-12-24 09:40:00,136.3,136.32,136.27,136.27,24175.0,121.74,121.7578,121.7132,121.7132,24175.0
2019-12-24 09:45:00,136.28,136.31,136.26,136.28,31243.0,121.7221,121.7489,121.7043,121.7221,31243.0
2019-12-24 09:50:00,136.29,136.29,136.24,136.26,14359.0,121.731,121.731,121.6864,121.7043,14359.0
2019-12-24 09:55:00,136.25,136.29,136.25,136.29,7915.0,121.6953,121.731,121.6953,121.731,7915.0
2019-12-24 10:00:00,136.3,136.33,136.28,136.28,12909.0,121.74,121.7668,121.7221,121.7221,12909.0
2019-12-24 10:05:00,136.27,136.29,136.26,136.28,18983.0,121.7132,121.731,121.7043,121.7221,18983.0
2019-12-24 10:10:00,136.28,136.29,136.24,136.28,8716.0,121.7221,121.731,121.6864,121.7221,8716.0
2019-12-24 10:15:00,136.29,136.3,136.27,136.28,2784.0,121.731,121.74,121.7132,121.7221,2784.0
2019-12-24 10:20:00,136.29,136.3,136.24,136.27,12726.0,121.731,121.74,121.6864,121.7132,12726.0
2019-12-24 10:25:00,136.27,136.3,136.24,136.29,8049.0,121.7132,121.74,121.6864,121.731,8049.0
2019-12-24 10:30:00,136.3,136.32,136.29,136.29,8561.0,121.74,121.7578,121.731,121.731,8561.0
2019-12-24 10:35:00,136.28,136.32,136.28,136.32,9679.0,121.7221,121.7578,121.7221,121.7578,9679.0
2019-12-24 10:40:00,136.31,136.35,136.3,136.33,8378.0,121.7489,121.7846,121.74,121.7668,8378.0
2019-12-24 10:45:00,136.32,136.33,136.31,136.32,8863.0,121.7578,121.7668,121.7489,121.7578,8863.0
2019-12-24 10:50:00,136.32,136.32,136.27,136.29,25801.0,121.7578,121.7578,121.7132,121.731,25801.0
2019-12-24 10:55:00,136.29,136.33,136.27,136.28,15506.0,121.731,121.7668,121.7132,121.7221,15506.0
2019-12-24 11:00:00,136.28,136.32,136.27,136.31,6435.0,121.7221,121.7578,121.7132,121.7489,6435.0
2019-12-24 11:05:00,136.28,136.3,136.28,136.29,2363.0,121.7221,121.74,121.7221,121.731,2363.0
2019-12-24 11:10:00,136.28,136.32,136.28,136.31,13850.0,121.7221,121.7578,121.7221,121.7489,13850.0
2019-12-24 11:15:00,136.31,136.34,136.31,136.33,7245.0,121.7489,121.7757,121.7489,121.7668,7245.0
2019-12-24 11:20:00,136.33,136.33,136.3,136.32,5721.0,121.7668,121.7668,121.74,121.7578,5721.0
2019-12-24 11:25:00,136.32,136.33,136.3,136.31,6126.0,121.7578,121.7668,121.74,121.7489,6126.0
2019-12-24 11:30:00,136.31,136.33,136.29,136.31,21814.0,121.7489,121.7668,121.731,121.7489,21814.0
2019-12-24 11:35:00,136.31,136.33,136.3,136.31,24938.0,121.7489,121.7668,121.74,121.7489,24938.0
2019-12-24 11:40:00,136.32,136.34,136.31,136.33,24160.0,121.7578,121.7757,121.7489,121.7668,24160.0
2019-12-24 11:45:00,136.34,136.35,136.32,136.32,10193.0,121.7757,121.7846,121.7578,121.7578,10193.0
2019-12-24 11:50:00,136.32,136.33,136.29,136.29,9132.0,121.7578,121.7668,121.731,121.731,9132.0
2019-12-24 11:55:00,136.3,136.32,136.29,136.3,3729.0,121.74,121.7578,121.731,121.74,3729.0
2019-12-24 12:00:00,136.29,136.3,136.27,136.28,12624.0,121.731,121.74,121.7132,121.7221,12624.0
2019-12-24 12:05:00,136.27,136.29,136.27,136.28,2677.0,121.7132,121.731,121.7132,121.7221,2677.0
2019-12-24 12:10:00,136.28,136.3,136.27,136.28,4716.0,121.7221,121.74,121.7132,121.7221,4716.0
2019-12-24 12:15:00,136.28,136.3,136.26,136.3,11306.0,121.7221,121.74,121.7043,121.74,11306.0
2019-12-24 12:20:00,136.29,136.3,136.28,136.3,5967.0,121.731,121.74,121.7221,121.74,5967.0
2019-12-24 12:25:00,136.3,136.3,136.28,136.3,44701.0,121.74,121.74,121.7221,121.74,44701.0
2019-12-24 12:30:00,136.29,136.32,136.28,136.32,9183.0,121.731,121.7578,121.7221,121.7578,9183.0
2019-12-24 12:35:00,136.33,136.33,136.27,136.28,14640.0,121.7668,121.7668,121.7132,121.7221,14640.0
2019-12-24 12:40:00,136.27,136.29,136.25,136.27,4552.0,121.7132,121.731,121.6953,121.7132,4552.0
2019-12-24 12:45:00,136.28,136.28,136.26,136.28,3763.0,121.7221,121.7221,121.7043,121.7221,3763.0
2019-12-24 12:50:00,136.28,136.3,136.26,136.3,5682.0,121.7221,121.74,121.7043,121.74,5682.0
2019-12-24 12:55:00,136.29,136.35,136.29,136.33,79741.0,121.731,121.7846,121.731,121.7668,79741.0
2019-12-26 09:30:00,136.52,136.63,136.3,136.53,42744.0,121.9365,122.0347,121.74,121.9454,42744.0
2019-12-26 09:35:00,136.53,136.57,136.53,136.56,12194.0,121.9454,121.9811,121.9454,121.9722,12194.0
2019-12-26 09:40:00,136.59,136.6,136.55,136.57,17595.0,121.999,122.0079,121.9633,121.9811,17595.0
2019-12-26 09:45:00,136.58,136.62,136.55,136.58,12424.0,121.9901,122.0258,121.9633,121.9901,12424.0
2019-12-26 09:50:00,136.57,136.58,136.53,136.54,7628.0,121.9811,121.9901,121.9454,121.9543,7628.0
2019-12-26 09:55:00,136.55,136.57,136.52,136.53,8701.0,121.9633,121.9811,121.9365,121.9454,8701.0
2019-12-26 10:00:00,136.53,136.56,136.52,136.52,10892.0,121.9454,121.9722,121.9365,121.9365,10892.0
2019-12-26 10:05:00,136.53,136.53,136.5,136.52,6201.0,121.9454,121.9454,121.9186,121.9365,6201.0
2019-12-26 10:10:00,136.53,136.55,136.53,136.54,5633.0,121.9454,121.9633,121.9454,121.9543,5633.0
2019-12-26 10:15:00,136.55,136.57,136.54,136.56,9730.0,121.9633,121.9811,121.9543,121.9722,9730.0
2019-12-26 10:20:00,136.57,136.59,136.56,136.59,6256.0,121.9811,121.999,121.9722,121.999,6256.0
2019-12-26 10:25:00,136.6,136.62,136.59,136.61,7805.0,122.0079,122.0258,121.999,122.0169,7805.0
2019-12-26 10:30:00,136.62,136.64,136.62,136.64,20106.0,122.0258,122.0437,122.0258,122.0437,20106.0
2019-12-26 10:35:00,136.65,136.67,136.64,136.65,8573.0,122.0526,122.0705,122.0437,122.0526,8573.0
2019-12-26 10:40:00,136.66,136.67,136.65,136.65,3816.0,122.0615,122.0705,122.0526,122.0526,3816.0
2019-12-26 10:45:00,136.66,136.68,136.66,136.66,1089.0,122.0615,122.0794,122.0615,122.0615,1089.0
2019-12-26 10:50:00,136.65,136.67,136.64,136.66,10696.0,122.0526,122.0705,122.0437,122.0615,10696.0
2019-12-26 10:55:00,136.66,136.68,136.65,136.66,16723.0,122.0615,122.0794,122.0526,122.0615,16723.0
2019-12-26 11:00:00,136.66,136.74,136.66,136.69,7871.0,122.0615,122.133,122.0615,122.0883,7871.0
2019-12-26 11:05:00,136.69,136.71,136.67,136.71,7514.0,122.0883,122.1062,122.0705,122.1062,7514.0
2019-12-26 11:10:00,136.72,136.74,136.69,136.7,10804.0,122.1151,122.133,122.0883,122.0973,10804.0
2019-12-26 11:15:00,136.7,136.73,136.7,136.71,4232.0,122.0973,122.124,122.0973,122.1062,4232.0
2019-12-26 11:20:00,136.7,136.7,136.69,136.7,12385.0,122.0973,122.0973,122.0883,122.0973,12385.0
2019-12-26 11:25:00,136.7,136.71,136.65,136.67,8805.0,122.0973,122.1062,122.0526,122.0705,8805.0
2019-12-26 11:30:00,136.67,136.69,136.64,136.64,8176.0,122.0705,122.0883,122.0437,122.0437,8176.0
2019-12-26 11:35:00,136.63,136.63,136.62,136.62,7144.0,122.0347,122.0347,122.0258,122.0258,7144.0
2019-12-26 11:40:00,136.62,136.65,136.61,136.64,22524.0,122.0258,122.0526,122.0169,122.0437,22524.0
2019-12-26 11:45:00,136.64,136.64,136.61,136.61,9559.0,122.0437,122.0437,122.0169,122.0169,9559.0
2019-12-26 11:50:00,136.61,136.62,136.59,136.59,11017.0,122.0169,122.0258,121.999,121.999,11017.0
2019-12-26 11:55:00,136.6,136.6,136.57,136.58,30849.0,122.0079,122.0079,121.9811,121.9901,30849.0
2019-12-26 12:00:00,136.59,136.59,136.56,136.56,6293.0,121.999,121.999,121.9722,121.9722,6293.0
2019-12-26 12:05:00,136.56,136.57,136.54,136.54,9045.0,121.9722,121.9811,121.9543,121.9543,9045.0
2019-12-26 12:10:00,136.54,136.55,136.44,136.49,23304.0,121.9543,121.9633,121.865,121.9097,23304.0
2019-12-26 12:15:00,136.5,136.51,136.46,136.48,20905.0,121.9186,121.9275,121.8829,121.9008,20905.0
2019-12-26 12:20:00,136.49,136.51,136.48,136.5,2614.0,121.9097,121.9275,121.9008,121.9186,2614.0
2019-12-26 12:25:00,136.5,136.5,136.48,136.49,15983.0,121.9186,121.9186,121.9008,121.9097,15983.0
2019-12-26 12:30:00,136.48,136.51,136.47,136.51,3777.0,121.9008,121.9275,121.8918,121.9275,3777.0
2019-12-26 12:35:00,136.52,136.54,136.51,136.51,6357.0,121.9365,121.9543,121.9275,121.9275,6357.0
2019-12-26 12:40:00,136.51,136.52,136.5,136.51,4168.0,121.9275,121.9365,121.9186,121.9275,4168.0
2019-12-26 12:45:00,136.51,136.53,136.5,136.52,3528.0,121.9275,121.9454,121.9186,121.9365,3528.0
2019-12-26 12:50:00,136.51,136.53,136.51,136.51,5506.0,121.9275,121.9454,121.9275,121.9275,5506.0
2019-12-26 12:55:00,136.51,136.53,136.49,136.52,12788.0,121.9275,121.9454,121.9097,121.9365,12788.0
2019-12-26 13:00:00,136.52,136.52,136.5,136.5,9540.0,121.9365,121.9365,121.9186,121.9186,9540.0
2019-12-26 13:05:00,136.5,136.5,136.48,136.49,6216.0,121.9186,121.9186,121.9008,121.9097,6216.0
2019-12-26 13:10:00,136.49,136.51,136.48,136.5,2505.0,121.9097,121.9275,121.9008,121.9186,2505.0
2019-12-26 13:15:00,136.5,136.52,136.49,136.52,1468.0,121.9186,121.9365,121.9097,121.9365,1468.0
2019-12-26 13:20:00,136.52,136.52,136.5,136.5,4099.0,121.9365,121.9365,121.9186,121.9186,4099.0
2019-12-26 13:25:00,136.5,136.51,136.49,136.5,5033.0,121.9186,121.9275,121.9097,121.9186,5033.0
2019-12-26 13:30:00,136.5,136.51,136.49,136.5,21802.0,121.9186,121.9275,121.9097,121.9186,21802.0
2019-12-26 13:35:00,136.5,136.51,136.49,136.5,15766.0,121.9186,121.9275,121.9097,121.9186,15766.0
2019-12-26 13:40:00,136.51,136.52,136.49,136.5,16731.0,121.9275,121.9365,121.9097,121.9186,16731.0
2019-12-26 13:45:00,136.51,136.52,136.5,136.52,23975.0,121.9275,121.9365,121.9186,121.9365,23975.0
2019-12-26 13:50:00,136.52,136.53,136.5,136.52,13019.0,121.9365,121.9454,121.9186,121.9365,13019.0
2019-12-26 13:55:00,136.51,136.52,136.5,136.51,11721.0,121.9275,121.9365,121.9186,121.9275,11721.0
2019-12-26 14:00:00,136.5,136.55,136.5,136.55,4763.0,121.9186,121.9633,121.9186,121.9633,4763.0
2019-12-26 14:05:00,136.55,136.55,136.53,136.55,2157.0,121.9633,121.9633,121.9454,121.9633,2157.0
2019-12-26 14:10:00,136.54,136.55,136.52,136.53,13439.0,121.9543,121.9633,121.9365,121.9454,13439.0
2019-12-26 14:15:00,136.53,136.54,136.51,136.51,5305.0,121.9454,121.9543,121.9275,121.9275,5305.0
2019-12-26 14:20:00,136.51,136.51,136.49,136.49,3598.0,121.9275,121.9275,121.9097,121.9097,3598.0
2019-12-26 14:25:00,136.5,136.51,136.5,136.51,2078.0,121.9186,121.9275,121.9186,121.9275,2078.0
2019-12-26 14:30:00,136.48,136.49,136.48,136.49,1402.0,121.9008,121.9097,121.9008,121.9097,1402.0
2019-12-26 14:35:00,136.49,136.49,136.47,136.48,4339.0,121.9097,121.9097,121.8918,121.9008,4339.0
2019-12-26 14:40:00,136.47,136.48,136.46,136.47,2615.0,121.8918,121.9008,121.8829,121.8918,2615.0
2019-12-26 14:45:00,136.47,136.49,136.46,136.47,2056.0,121.8918,121.9097,121.8829,121.8918,2056.0
2019-12-26 14:50:00,136.48,136.48,136.45,136.45,2561.0,121.9008,121.9008,121.874,121.874,2561.0
2019-12-26 14:55:00,136.45,136.46,136.43,136.43,9463.0,121.874,121.8829,121.8561,121.8561,9463.0
2019-12-26 15:00:00,136.43,136.45,136.42,136.43,20711.0,121.8561,121.874,121.8472,121.8561,20711.0
2019-12-26 15:05:00,136.43,136.43,136.42,136.42,5240.0,121.8561,121.8561,121.8472,121.8472,5240.0
2019-12-26 15:10:00,136.42,136.44,136.41,136.41,5521.0,121.8472,121.865,121.8382,121.8382,5521.0
2019-12-26 15:15:00,136.42,136.44,136.41,136.43,2182.0,121.8472,121.865,121.8382,121.8561,2182.0
2019-12-26 15:20:00,136.44,136.45,136.43,136.44,4238.0,121.865,121.874,121.8561,121.865,4238.0
2019-12-26 15:25:00,136.43,136.44,136.42,136.42,6624.0,121.8561,121.865,121.8472,121.8472,6624.0
2019-12-26 15:30:00,136.42,136.43,136.37,136.39,11442.0,121.8472,121.8561,121.8025,121.8204,11442.0
2019-12-26 15:35:00,136.39,136.41,136.38,136.4,96863.0,121.8204,121.8382,121.8114,121.8293,96863.0
2019-12-26 15:40:00,136.41,136.55,136.4,136.55,8388.0,121.8382,121.9633,121.8293,121.9633,8388.0
2019-12-26 15:45:00,136.53,136.56,136.5,136.51,5722.0,121.9454,121.9722,121.9186,121.9275,5722.0
2019-12-26 15:50:00,136.52,136.58,136.5,136.58,10577.0,121.9365,121.9901,121.9186,121.9901,10577.0
2019-12-26 15:55:00,136.58,136.69,136.54,136.68,12400.0,121.9901,122.0883,121.9543,122.0794,12400.0
2019-12-27 09:30:00,136.98,136.98,136.74,136.9,54197.0,122.3473,122.3473,122.133,122.2759,54197.0
2019-12-27 09:35:00,136.88,136.93,136.86,136.89,13937.0,122.258,122.3027,122.2402,122.267,13937.0
2019-12-27 09:40:00,136.89,136.91,136.85,136.85,9345.0,122.267,122.2848,122.2312,122.2312,9345.0
2019-12-27 09:45:00,136.85,136.85,136.79,136.8,8903.0,122.2312,122.2312,122.1776,122.1866,8903.0
2019-12-27 09:50:00,136.79,136.79,136.71,136.72,3986.0,122.1776,122.1776,122.1062,122.1151,3986.0
2019-12-27 09:55:00,136.72,136.73,136.6,136.6,6631.0,122.1151,122.124,122.0079,122.0079,6631.0
2019-12-27 10:00:00,136.61,136.62,136.58,136.6,2619.0,122.0169,122.0258,121.9901,122.0079,2619.0
2019-12-27 10:05:00,136.6,136.64,136.58,136.62,4922.0,122.0079,122.0437,121.9901,122.0258,4922.0
2019-12-27 10:10:00,136.62,136.63,136.59,136.62,3614.0,122.0258,122.0347,121.999,122.0258,3614.0
2019-12-27 10:15:00,136.62,136.63,136.57,136.63,22606.0,122.0258,122.0347,121.9811,122.0347,22606.0
2019-12-27 10:20:00,136.62,136.65,136.6,136.65,13705.0,122.0258,122.0526,122.0079,122.0526,13705.0
2019-12-27 10:25:00,136.64,136.65,136.61,136.63,4649.0,122.0437,122.0526,122.0169,122.0347,4649.0
2019-12-27 10:30:00,136.63,136.64,136.57,136.6,3121.0,122.0347,122.0437,121.9811,122.0079,3121.0
2019-12-27 10:35:00,136.6,136.62,136.6,136.61,4699.0,122.0079,122.0258,122.0079,122.0169,4699.0
2019-12-27 10:40:00,136.6,136.62,136.59,136.6,2708.0,122.0079,122.0258,121.999,122.0079,2708.0
2019-12-27 10:45:00,136.62,136.69,136.62,136.68,5166.0,122.0258,122.0883,122.0258,122.0794,5166.0
2019-12-27 10:50:00,136.69,136.73,136.68,136.72,7928.0,122.0883,122.124,122.0794,122.1151,7928.0
2019-12-27 10:55:00,136.72,136.74,136.72,136.72,3657.0,122.1151,122.133,122.1151,122.1151,3657.0
2019-12-27 11:00:00,136.72,136.77,136.72,136.75,10049.0,122.1151,122.1598,122.1151,122.1419,10049.0
2019-12-27 11:05:00,136.75,136.78,136.75,136.77,15753.0,122.1419,122.1687,122.1419,122.1598,15753.0
2019-12-27 11:10:00,136.78,136.82,136.78,136.78,4006.0,122.1687,122.2044,122.1687,122.1687,4006.0
2019-12-27 11:15:00,136.8,136.8,136.76,136.77,3166.0,122.1866,122.1866,122.1508,122.1598,3166.0
2019-12-27 11:20:00,136.78,136.81,136.77,136.79,10366.0,122.1687,122.1955,122.1598,122.1776,10366.0
2019-12-27 11:25:00,136.78,136.79,136.76,136.77,5188.0,122.1687,122.1776,122.1508,122.1598,5188.0
2019-12-27 11:30:00,136.76,136.78,136.75,136.77,7071.0,122.1508,122.1687,122.1419,122.1598,7071.0
2019-12-27 11:35:00,136.79,136.79,136.75,136.76,5801.0,122.1776,122.1776,122.1419,122.1508,5801.0
2019-12-27 11:40:00,136.76,136.81,136.76,136.81,13517.0,122.1508,122.1955,122.1508,122.1955,13517.0
2019-12-27 11:45:00,136.82,136.82,136.78,136.78,6928.0,122.2044,122.2044,122.1687,122.1687,6928.0
2019-12-27 11:50:00,136.79,136.82,136.79,136.82,2641.0,122.1776,122.2044,122.1776,122.2044,2641.0
2019-12-27 11:55:00,136.82,136.84,136.8,136.82,3586.0,122.2044,122.2223,122.1866,122.2044,3586.0
2019-12-27 12:00:00,136.8,136.81,136.75,136.75,9038.0,122.1866,122.1955,122.1419,122.1419,9038.0
2019-12-27 12:05:00,136.75,136.76,136.73,136.74,16170.0,122.1419,122.1508,122.124,122.133,16170.0
2019-12-27 12:10:00,136.76,136.77,136.75,136.75,19922.0,122.1508,122.1598,122.1419,122.1419,19922.0
2019-12-27 12:15:00,136.76,136.78,136.75,136.76,5765.0,122.1508,122.1687,122.1419,122.1508,5765.0
2019-12-27 12:20:00,136.77,136.77,136.69,136.69,7471.0,122.1598,122.1598,122.0883,122.0883,7471.0
2019-12-27 12:25:00,136.69,136.71,136.69,136.7,4743.0,122.0883,122.1062,122.0883,122.0973,4743.0
2019-12-27 12:30:00,136.7,136.72,136.7,136.72,6872.0,122.0973,122.1151,122.0973,122.1151,6872.0
2019-12-27 12:35:00,136.71,136.74,136.7,136.74,4516.0,122.1062,122.133,122.0973,122.133,4516.0
2019-12-27 12:40:00,136.72,136.74,136.7,136.74,11012.0,122.1151,122.133,122.0973,122.133,11012.0
2019-12-27 12:45:00,136.74,136.75,136.73,136.75,1820.0,122.133,122.1419,122.124,122.1419,1820.0
2019-12-27 12:50:00,136.76,136.77,136.74,136.75,6995.0,122.1508,122.1598,122.133,122.1419,6995.0
2019-12-27 12:55:00,136.75,136.77,136.74,136.75,9724.0,122.1419,122.1598,122.133,122.1419,9724.0
2019-12-27 13:00:00,136.77,136.78,136.75,136.77,1009.0,122.1598,122.1687,122.1419,122.1598,1009.0
2019-12-27 13:05:00,136.78,136.8,136.77,136.78,15059.0,122.1687,122.1866,122.1598,122.1687,15059.0
2019-12-27 13:10:00,136.78,136.79,136.75,136.77,17903.0,122.1687,122.1776,122.1419,122.1598,17903.0
2019-12-27 13:15:00,136.76,136.78,136.75,136.75,30223.0,122.1508,122.1687,122.1419,122.1419,30223.0
2019-12-27 13:20:00,136.75,136.77,136.75,136.76,25541.0,122.1419,122.1598,122.1419,122.1508,25541.0
2019-12-27 13:25:00,136.75,136.76,136.74,136.74,16267.0,122.1419,122.1508,122.133,122.133,16267.0
2019-12-27 13:30:00,136.74,136.75,136.72,136.73,5080.0,122.133,122.1419,122.1151,122.124,5080.0
2019-12-27 13:35:00,136.74,136.74,136.7,136.71,5444.0,122.133,122.133,122.0973,122.1062,5444.0
2019-12-27 13:40:00,136.71,136.72,136.68,136.69,2218.0,122.1062,122.1151,122.0794,122.0883,2218.0
2019-12-27 13:45:00,136.68,136.71,136.68,136.69,3377.0,122.0794,122.1062,122.0794,122.0883,3377.0
2019-12-27 13:50:00,136.68,136.69,136.67,136.68,1338.0,122.0794,122.0883,122.0705,122.0794,1338.0
2019-12-27 13:55:00,136.67,136.68,136.65,136.66,7596.0,122.0705,122.0794,122.0526,122.0615,7596.0
2019-12-27 14:00:00,136.67,136.72,136.67,136.72,10281.0,122.0705,122.1151,122.0705,122.1151,10281.0
2019-12-27 14:05:00,136.71,136.71,136.69,136.7,11250.0,122.1062,122.1062,122.0883,122.0973,11250.0
2019-12-27 14:10:00,136.7,136.72,136.68,136.72,3763.0,122.0973,122.1151,122.0794,122.1151,3763.0
2019-12-27 14:15:00,136.71,136.71,136.69,136.7,9787.0,122.1062,122.1062,122.0883,122.0973,9787.0
2019-12-27 14:20:00,136.71,136.71,136.69,136.71,5460.0,122.1062,122.1062,122.0883,122.1062,5460.0
2019-12-27 14:25:00,136.72,136.73,136.69,136.7,8650.0,122.1151,122.124,122.0883,122.0973,8650.0
2019-12-27 14:30:00,136.71,136.72,136.7,136.71,3265.0,122.1062,122.1151,122.0973,122.1062,3265.0
2019-12-27 14:35:00,136.72,136.73,136.7,136.72,5781.0,122.1151,122.124,122.0973,122.1151,5781.0
2019-12-27 14:40:00,136.73,136.77,136.73,136.76,3359.0,122.124,122.1598,122.124,122.1508,3359.0
2019-12-27 14:45:00,136.75,136.75,136.73,136.74,18366.0,122.1419,122.1419,122.124,122.133,18366.0
2019-12-27 14:50:00,136.75,136.78,136.74,136.74,4770.0,122.1419,122.1687,122.133,122.133,4770.0
2019-12-27 14:55:00,136.75,136.77,136.74,136.75,2119.0,122.1419,122.1598,122.133,122.1419,2119.0
2019-12-27 15:00:00,136.75,136.77,136.71,136.72,6948.0,122.1419,122.1598,122.1062,122.1151,6948.0
2019-12-27 15:05:00,136.72,136.74,136.72,136.72,3422.0,122.1151,122.133,122.1151,122.1151,3422.0
2019-12-27 15:10:00,136.71,136.73,136.7,136.72,11593.0,122.1062,122.124,122.0973,122.1151,11593.0
2019-12-27 15:15:00,136.7,136.73,136.7,136.73,11176.0,122.0973,122.124,122.0973,122.124,11176.0
2019-12-27 15:20:00,136.73,136.75,136.72,136.73,3335.0,122.124,122.1419,122.1151,122.124,3335.0
2019-12-27 15:25:00,136.74,136.74,136.68,136.7,62388.0,122.133,122.133,122.0794,122.0973,62388.0
2019-12-27 15:30:00,136.7,136.7,136.67,136.68,7273.0,122.0973,122.0973,122.0705,122.0794,7273.0
2019-12-27 15:35:00,136.7,136.75,136.69,136.72,3308.0,122.0973,122.1419,122.0883,122.1151,3308.0
2019-12-27 15:40:00,136.72,136.73,136.57,136.57,5896.0,122.1151,122.124,121.9811,121.9811,5896.0
2019-12-27 15:45:00,136.57,136.63,136.54,136.54,25595.0,121.9811,122.0347,121.9543,121.9543,25595.0
2019-12-27 15:50:00,136.54,136.59,136.46,136.59,26249.0,121.9543,121.999,121.8829,121.999,26249.0
2019-12-27 15:55:00,136.6,136.65,136.6,136.63,26388.0,122.0079,122.0526,122.0079,122.0347,26388.0
2019-12-30 09:30:00,136.69,136.91,136.6,136.6,71884.0,122.0883,122.2848,122.0079,122.0079,71884.0
2019-12-30 09:35:00,136.59,136.59,136.43,136.46,30383.0,121.999,121.999,121.8561,121.8829,30383.0
2019-12-30 09:40:00,136.47,136.47,136.36,136.38,50940.0,121.8918,121.8918,121.7936,121.8114,50940.0
2019-12-30 09:45:00,136.36,136.5,136.36,136.47,28741.0,121.7936,121.9186,121.7936,121.8918,28741.0
2019-12-30 09:50:00,136.46,136.54,136.44,136.54,16147.0,121.8829,121.9543,121.865,121.9543,16147.0
2019-12-30 09:55:00,136.53,136.58,136.47,136.52,21020.0,121.9454,121.9901,121.8918,121.9365,21020.0
2019-12-30 10:00:00,136.53,136.54,136.47,136.49,20986.0,121.9454,121.9543,121.8918,121.9097,20986.0
2019-12-30 10:05:00,136.49,136.52,136.46,136.47,16245.0,121.9097,121.9365,121.8829,121.8918,16245.0
2019-12-30 10:10:00,136.43,136.44,136.22,136.25,50875.0,121.8561,121.865,121.6685,121.6953,50875.0
2019-12-30 10:15:00,136.18,136.25,136.12,136.18,20741.0,121.6328,121.6953,121.5792,121.6328,20741.0
2019-12-30 10:20:00,136.17,136.24,136.12,136.13,12286.0,121.6239,121.6864,121.5792,121.5881,12286.0
2019-12-30 10:25:00,136.11,136.14,136.08,136.14,16355.0,121.5703,121.5971,121.5435,121.5971,16355.0
2019-12-30 10:30:00,136.15,136.15,136.06,136.07,16350.0,121.606,121.606,121.5256,121.5345,16350.0
2019-12-30 10:35:00,136.07,136.17,136.07,136.17,10876.0,121.5345,121.6239,121.5345,121.6239,10876.0
2019-12-30 10:40:00,136.17,136.23,136.13,136.17,23975.0,121.6239,121.6775,121.5881,121.6239,23975.0
2019-12-30 10:45:00,136.17,136.22,136.14,136.15,5713.0,121.6239,121.6685,121.5971,121.606,5713.0
2019-12-30 10:50:00,136.14,136.22,136.11,136.22,17098.0,121.5971,121.6685,121.5703,121.6685,17098.0
2019-12-30 10:55:00,136.23,136.26,136.18,136.25,9707.0,121.6775,121.7043,121.6328,121.6953,9707.0
2019-12-30 11:00:00,136.25,136.27,136.16,136.19,19384.0,121.6953,121.7132,121.6149,121.6417,19384.0
2019-12-30 11:05:00,136.21,136.23,136.16,136.17,151463.0,121.6596,121.6775,121.6149,121.6239,151463.0
2019-12-30 11:10:00,136.17,136.28,136.15,136.26,12553.0,121.6239,121.7221,121.606,121.7043,12553.0
2019-12-30 11:15:00,136.25,136.3,136.25,136.3,10389.0,121.6953,121.74,121.6953,121.74,10389.0
2019-12-30 11:20:00,136.3,136.33,136.29,136.3,27816.0,121.74,121.7668,121.731,121.74,27816.0
2019-12-30 11:25:00,136.29,136.32,136.27,136.27,18473.0,121.731,121.7578,121.7132,121.7132,18473.0
2019-12-30 11:30:00,136.27,136.29,136.2,136.2,12905.0,121.7132,121.731,121.6507,121.6507,12905.0
2019-12-30 11:35:00,136.2,136.24,136.19,136.24,3630.0,121.6507,121.6864,121.6417,121.6864,3630.0
2019-12-30 11:40:00,136.23,136.3,136.21,136.3,12633.0,121.6775,121.74,121.6596,121.74,12633.0
2019-12-30 11:45:00,136.31,136.35,136.31,136.34,8000.0,121.7489,121.7846,121.7489,121.7757,8000.0
2019-12-30 11:50:00,136.31,136.34,136.31,136.31,6742.0,121.7489,121.7757,121.7489,121.7489,6742.0
2019-12-30 11:55:00,136.31,136.32,136.28,136.3,26319.0,121.7489,121.7578,121.7221,121.74,26319.0
2019-12-30 12:00:00,136.3,136.33,136.3,136.32,16078.0,121.74,121.7668,121.74,121.7578,16078.0
2019-12-30 12:05:00,136.32,136.36,136.32,136.34,5652.0,121.7578,121.7936,121.7578,121.7757,5652.0
2019-12-30 12:10:00,136.34,136.38,136.34,136.37,14936.0,121.7757,121.8114,121.7757,121.8025,14936.0
2019-12-30 12:15:00,136.36,136.41,136.36,136.41,13823.0,121.7936,121.8382,121.7936,121.8382,13823.0
2019-12-30 12:20:00,136.4,136.41,136.38,136.39,21650.0,121.8293,121.8382,121.8114,121.8204,21650.0
2019-12-30 12:25:00,136.4,136.48,136.39,136.47,25433.0,121.8293,121.9008,121.8204,121.8918,25433.0
2019-12-30 12:30:00,136.47,136.49,136.45,136.49,7081.0,121.8918,121.9097,121.874,121.9097,7081.0
2019-12-30 12:35:00,136.49,136.5,136.47,136.5,6505.0,121.9097,121.9186,121.8918,121.9186,6505.0
2019-12-30 12:40:00,136.49,136.49,136.45,136.46,1704.0,121.9097,121.9097,121.874,121.8829,1704.0
2019-12-30 12:45:00,136.46,136.49,136.46,136.49,2548.0,121.8829,121.9097,121.8829,121.9097,2548.0
2019-12-30 12:50:00,136.49,136.5,136.45,136.46,9659.0,121.9097,121.9186,121.874,121.8829,9659.0
2019-12-30 12:55:00,136.48,136.49,136.43,136.43,10096.0,121.9008,121.9097,121.8561,121.8561,10096.0
2019-12-30 13:00:00,136.43,136.45,136.39,136.39,3913.0,121.8561,121.874,121.8204,121.8204,3913.0
2019-12-30 13:05:00,136.38,136.41,136.38,136.4,4036.0,121.8114,121.8382,121.8114,121.8293,4036.0
2019-12-30 13:10:00,136.39,136.41,136.38,136.41,8717.0,121.8204,121.8382,121.8114,121.8382,8717.0
2019-12-30 13:15:00,136.41,136.43,136.37,136.38,9485.0,121.8382,121.8561,121.8025,121.8114,9485.0
2019-12-30 13:20:00,136.38,136.41,136.37,136.39,4823.0,121.8114,121.8382,121.8025,121.8204,4823.0
2019-12-30 13:25:00,136.38,136.38,136.34,136.34,2849.0,121.8114,121.8114,121.7757,121.7757,2849.0
2019-12-30 13:30:00,136.34,136.36,136.32,136.32,6436.0,121.7757,121.7936,121.7578,121.7578,6436.0
2019-12-30 13:35:00,136.35,136.36,136.32,136.33,9893.0,121.7846,121.7936,121.7578,121.7668,9893.0
2019-12-30 13:40:00,136.34,136.35,136.32,136.32,10769.0,121.7757,121.7846,121.7578,121.7578,10769.0
2019-12-30 13:45:00,136.33,136.34,136.28,136.29,6430.0,121.7668,121.7757,121.7221,121.731,6430.0
2019-12-30 13:50:00,136.32,136.33,136.31,136.32,5547.0,121.7578,121.7668,121.7489,121.7578,5547.0
2019-12-30 13:55:00,136.31,136.38,136.31,136.36,23421.0,121.7489,121.8114,121.7489,121.7936,23421.0
2019-12-30 14:00:00,136.32,136.33,136.22,136.23,8904.0,121.7578,121.7668,121.6685,121.6775,8904.0
2019-12-30 14:05:00,136.22,136.23,136.18,136.18,11265.0,121.6685,121.6775,121.6328,121.6328,11265.0
2019-12-30 14:10:00,136.18,136.19,136.15,136.16,49941.0,121.6328,121.6417,121.606,121.6149,49941.0
2019-12-30 14:15:00,136.16,136.17,136.15,136.16,5675.0,121.6149,121.6239,121.606,121.6149,5675.0
2019-12-30 14:20:00,136.15,136.16,136.1,136.1,9912.0,121.606,121.6149,121.5613,121.5613,9912.0
2019-12-30 14:25:00,136.12,136.13,136.08,136.13,7524.0,121.5792,121.5881,121.5435,121.5881,7524.0
2019-12-30 14:30:00,136.12,136.13,136.08,136.1,11854.0,121.5792,121.5881,121.5435,121.5613,11854.0
2019-12-30 14:35:00,136.09,136.11,136.08,136.1,3910.0,121.5524,121.5703,121.5435,121.5613,3910.0
2019-12-30 14:40:00,136.09,136.12,136.08,136.11,16640.0,121.5524,121.5792,121.5435,121.5703,16640.0
2019-12-30 14:45:00,136.1,136.13,136.06,136.12,5201.0,121.5613,121.5881,121.5256,121.5792,5201.0
2019-12-30 14:50:00,136.11,136.15,136.11,136.12,8439.0,121.5703,121.606,121.5703,121.5792,8439.0
2019-12-30 14:55:00,136.11,136.14,136.07,136.08,13993.0,121.5703,121.5971,121.5345,121.5435,13993.0
2019-12-30 15:00:00,136.09,136.14,136.06,136.14,12171.0,121.5524,121.5971,121.5256,121.5971,12171.0
2019-12-30 15:05:00,136.13,136.19,136.12,136.15,25914.0,121.5881,121.6417,121.5792,121.606,25914.0
2019-12-30 15:10:00,136.14,136.16,136.12,136.12,8944.0,121.5971,121.6149,121.5792,121.5792,8944.0
2019-12-30 15:15:00,136.13,136.2,136.13,136.16,14679.0,121.5881,121.6507,121.5881,121.6149,14679.0
2019-12-30 15:20:00,136.17,136.19,136.15,136.17,94528.0,121.6239,121.6417,121.606,121.6239,94528.0
2019-12-30 15:25:00,136.17,136.18,136.15,136.17,4569.0,121.6239,121.6328,121.606,121.6239,4569.0
2019-12-30 15:30:00,136.17,136.17,136.07,136.11,15818.0,121.6239,121.6239,121.5345,121.5703,15818.0
2019-12-30 15:35:00,136.13,136.16,136.08,136.1,8266.0,121.5881,121.6149,121.5435,121.5613,8266.0
2019-12-30 15:40:00,136.11,136.13,136.04,136.07,13970.0,121.5703,121.5881,121.5078,121.5345,13970.0
2019-12-30 15:45:00,136.06,136.07,136.01,136.06,4491.0,121.5256,121.5345,121.481,121.5256,4491.0
2019-12-30 15:50:00,136.04,136.05,135.97,136.03,43941.0,121.5078,121.5167,121.4452,121.4988,43941.0
2019-12-30 15:55:00,136.02,136.09,135.93,136.09,52837.0,121.4899,121.5524,121.4095,121.5524,52837.0
2019-12-31 09:30:00,135.83,136.14,135.72,136.02,72008.0,121.3202,121.5971,121.2219,121.4899,72008.0
2019-12-31 09:35:00,136.03,136.13,136.03,136.07,20748.0,121.4988,121.5881,121.4988,121.5345,20748.0
2019-12-31 09:40:00,136.08,136.13,136.07,136.13,8973.0,121.5435,121.5881,121.5345,121.5881,8973.0
2019-12-31 09:45:00,136.14,136.29,136.14,136.27,14834.0,121.5971,121.731,121.5971,121.7132,14834.0
2019-12-31 09:50:00,136.27,136.28,136.24,136.27,14543.0,121.7132,121.7221,121.6864,121.7132,14543.0
2019-12-31 09:55:00,136.22,136.28,136.19,136.26,4027.0,121.6685,121.7221,121.6417,121.7043,4027.0
2019-12-31 10:00:00,136.24,136.26,136.16,136.21,276115.0,121.6864,121.7043,121.6149,121.6596,276115.0
2019-12-31 10:05:00,136.24,136.29,136.16,136.29,9605.0,121.6864,121.731,121.6149,121.731,9605.0
2019-12-31 10:10:00,136.31,136.31,136.22,136.25,5682.0,121.7489,121.7489,121.6685,121.6953,5682.0
2019-12-31 10:15:00,136.25,136.26,136.24,136.26,10080.0,121.6953,121.7043,121.6864,121.7043,10080.0
2019-12-31 10:20:00,136.25,136.26,136.21,136.23,11159.0,121.6953,121.7043,121.6596,121.6775,11159.0
2019-12-31 10:25:00,136.22,136.23,136.1,136.12,5404.0,121.6685,121.6775,121.5613,121.5792,5404.0
2019-12-31 10:30:00,136.11,136.13,136.01,136.06,6664.0,121.5703,121.5881,121.481,121.5256,6664.0
2019-12-31 10:35:00,136.06,136.13,136.06,136.12,7805.0,121.5256,121.5881,121.5256,121.5792,7805.0
2019-12-31 10:40:00,136.1,136.11,136.03,136.05,4386.0,121.5613,121.5703,121.4988,121.5167,4386.0
2019-12-31 10:45:00,136.03,136.06,135.99,136.01,4609.0,121.4988,121.5256,121.4631,121.481,4609.0
2019-12-31 10:50:00,135.99,136.0,135.95,135.99,3961.0,121.4631,121.472,121.4274,121.4631,3961.0
2019-12-31 10:55:00,136.0,136.0,135.94,135.95,4547.0,121.472,121.472,121.4184,121.4274,4547.0
2019-12-31 11:00:00,135.93,136.0,135.93,135.97,15217.0,121.4095,121.472,121.4095,121.4452,15217.0
2019-12-31 11:05:00,136.0,136.02,135.96,135.97,7498.0,121.472,121.4899,121.4363,121.4452,7498.0
2019-12-31 11:10:00,135.96,136.0,135.95,135.98,9522.0,121.4363,121.472,121.4274,121.4542,9522.0
2019-12-31 11:15:00,135.96,136.03,135.95,136.02,4299.0,121.4363,121.4988,121.4274,121.4899,4299.0
2019-12-31 11:20:00,136.02,136.02,136.0,136.01,3394.0,121.4899,121.4899,121.472,121.481,3394.0
2019-12-31 11:25:00,136.03,136.03,136.0,136.02,4631.0,121.4988,121.4988,121.472,121.4899,4631.0
2019-12-31 11:30:00,136.01,136.01,135.93,135.96,7039.0,121.481,121.481,121.4095,121.4363,7039.0
2019-12-31 11:35:00,135.97,136.0,135.97,136.0,1360.0,121.4452,121.472,121.4452,121.472,1360.0
2019-12-31 11:40:00,135.98,136.04,135.98,136.04,1278.0,121.4542,121.5078,121.4542,121.5078,1278.0
2019-12-31 11:45:00,136.08,136.17,136.07,136.14,3591.0,121.5435,121.6239,121.5345,121.5971,3591.0
2019-12-31 11:50:00,136.12,136.13,136.1,136.1,7109.0,121.5792,121.5881,121.5613,121.5613,7109.0
2019-12-31 11:55:00,136.06,136.07,136.03,136.05,3428.0,121.5256,121.5345,121.4988,121.5167,3428.0
2019-12-31 12:00:00,136.04,136.06,136.01,136.03,5231.0,121.5078,121.5256,121.481,121.4988,5231.0
2019-12-31 12:05:00,136.05,136.07,136.0,136.02,4384.0,121.5167,121.5345,121.472,121.4899,4384.0
2019-12-31 12:10:00,136.01,136.02,135.96,136.0,25171.0,121.481,121.4899,121.4363,121.472,25171.0
2019-12-31 12:15:00,135.98,136.0,135.97,135.97,2928.0,121.4542,121.472,121.4452,121.4452,2928.0
2019-12-31 12:20:00,135.97,135.98,135.94,135.95,3540.0,121.4452,121.4542,121.4184,121.4274,3540.0
2019-12-31 12:25:00,135.97,136.04,135.97,136.04,5327.0,121.4452,121.5078,121.4452,121.5078,5327.0
2019-12-31 12:30:00,136.04,136.08,136.02,136.07,16871.0,121.5078,121.5435,121.4899,121.5345,16871.0
2019-12-31 12:35:00,136.06,136.08,136.06,136.06,12147.0,121.5256,121.5435,121.5256,121.5256,12147.0
2019-12-31 12:40:00,136.06,136.09,136.06,136.08,16084.0,121.5256,121.5524,121.5256,121.5435,16084.0
2019-12-31 12:45:00,136.06,136.09,136.03,136.05,3475.0,121.5256,121.5524,121.4988,121.5167,3475.0
2019-12-31 12:50:00,136.05,136.08,136.04,136.07,4883.0,121.5167,121.5435,121.5078,121.5345,4883.0
2019-12-31 12:55:00,136.08,136.09,136.04,136.05,5731.0,121.5435,121.5524,121.5078,121.5167,5731.0
2019-12-31 13:00:00,136.05,136.09,136.04,136.05,1667.0,121.5167,121.5524,121.5078,121.5167,1667.0
2019-12-31 13:05:00,136.05,136.1,136.05,136.09,10984.0,121.5167,121.5613,121.5167,121.5524,10984.0
2019-12-31 13:10:00,136.1,136.1,136.09,136.09,6954.0,121.5613,121.5613,121.5524,121.5524,6954.0
2019-12-31 13:15:00,136.1,136.11,136.05,136.06,2153.0,121.5613,121.5703,121.5167,121.5256,2153.0
2019-12-31 13:20:00,136.07,136.08,136.06,136.06,2717.0,121.5345,121.5435,121.5256,121.5256,2717.0
2019-12-31 13:25:00,136.07,136.09,136.06,136.06,6596.0,121.5345,121.5524,121.5256,121.5256,6596.0
2019-12-31 13:30:00,136.06,136.09,136.06,136.09,11089.0,121.5256,121.5524,121.5256,121.5524,11089.0
2019-12-31 13:35:00,136.1,136.12,136.08,136.11,8300.0,121.5613,121.5792,121.5435,121.5703,8300.0
2019-12-31 13:40:00,136.13,136.15,136.1,136.1,2581.0,121.5881,121.606,121.5613,121.5613,2581.0
2019-12-31 13:45:00,136.1,136.13,136.1,136.12,2852.0,121.5613,121.5881,121.5613,121.5792,2852.0
2019-12-31 13:50:00,136.12,136.13,136.1,136.13,10666.0,121.5792,121.5881,121.5613,121.5881,10666.0
2019-12-31 13:55:00,136.14,136.16,136.14,136.15,22682.0,121.5971,121.6149,121.5971,121.606,22682.0
2019-12-31 14:00:00,136.14,136.14,136.11,136.14,1833.0,121.5971,121.5971,121.5703,121.5971,1833.0
2019-12-31 14:05:00,136.14,136.16,136.13,136.13,4050.0,121.5971,121.6149,121.5881,121.5881,4050.0
2019-12-31 14:10:00,136.14,136.15,136.11,136.11,3117.0,121.5971,121.606,121.5703,121.5703,3117.0
2019-12-31 14:15:00,136.12,136.16,136.1,136.16,14577.0,121.5792,121.6149,121.5613,121.6149,14577.0
2019-12-31 14:20:00,136.15,136.19,136.15,136.18,7756.0,121.606,121.6417,121.606,121.6328,7756.0
2019-12-31 14:25:00,136.19,136.21,136.18,136.2,10063.0,121.6417,121.6596,121.6328,121.6507,10063.0
2019-12-31 14:30:00,136.19,136.2,136.18,136.19,5880.0,121.6417,121.6507,121.6328,121.6417,5880.0
2019-12-31 14:35:00,136.19,136.2,136.17,136.19,41041.0,121.6417,121.6507,121.6239,121.6417,41041.0
2019-12-31 14:40:00,136.18,136.21,136.18,136.19,3587.0,121.6328,121.6596,121.6328,121.6417,3587.0
2019-12-31 14:45:00,136.19,136.21,136.18,136.19,4673.0,121.6417,121.6596,121.6328,121.6417,4673.0
2019-12-31 14:50:00,136.18,136.19,136.15,136.15,2811.0,121.6328,121.6417,121.606,121.606,2811.0
2019-12-31 14:55:00,136.14,136.16,136.12,136.15,4201.0,121.5971,121.6149,121.5792,121.606,4201.0
2019-12-31 15:00:00,136.13,136.19,136.13,136.19,7533.0,121.5881,121.6417,121.5881,121.6417,7533.0
2019-12-31 15:05:00,136.19,136.19,136.15,136.17,20132.0,121.6417,121.6417,121.606,121.6239,20132.0
2019-12-31 15:10:00,136.17,136.24,136.16,136.22,5953.0,121.6239,121.6864,121.6149,121.6685,5953.0
2019-12-31 15:15:00,136.22,136.28,136.17,136.24,21001.0,121.6685,121.7221,121.6239,121.6864,21001.0
2019-12-31 15:20:00,136.23,136.27,136.23,136.26,12648.0,121.6775,121.7132,121.6775,121.7043,12648.0
2019-12-31 15:25:00,136.26,136.32,136.26,136.32,3117.0,121.7043,121.7578,121.7043,121.7578,3117.0
2019-12-31 15:30:00,136.33,136.39,136.33,136.39,30154.0,121.7668,121.8204,121.7668,121.8204,30154.0
2019-12-31 15:35:00,136.39,136.39,136.33,136.37,23652.0,121.8204,121.8204,121.7668,121.8025,23652.0
2019-12-31 15:40:00,136.37,136.45,136.37,136.45,28019.0,121.8025,121.874,121.8025,121.874,28019.0
2019-12-31 15:45:00,136.45,136.47,136.4,136.43,38922.0,121.874,121.8918,121.8293,121.8561,38922.0
2019-12-31 15:50:00,136.43,136.49,136.36,136.48,62967.0,121.8561,121.9097,121.7936,121.9008,62967.0
2019-12-31 15:55:00,136.47,136.58,136.41,136.5,472861.0,121.8918,121.9901,121.8382,121.9186,472861.0
2020-01-02 09:30:00,137.04,137.18,136.95,137.08,97005.0,122.4009,122.526,122.3205,122.4367,97005.0
2020-01-02 09:35:00,137.05,137.13,136.97,137.06,30680.0,122.4099,122.4813,122.3384,122.4188,30680.0
2020-01-02 09:40:00,137.06,137.09,137.0,137.03,20528.0,122.4188,122.4456,122.3652,122.392,20528.0
2020-01-02 09:45:00,137.03,137.09,136.95,136.96,23029.0,122.392,122.4456,122.3205,122.3295,23029.0
2020-01-02 09:50:00,136.94,136.97,136.83,136.85,26600.0,122.3116,122.3384,122.2134,122.2312,26600.0
2020-01-02 09:55:00,136.83,136.92,136.83,136.9,15448.0,122.2134,122.2937,122.2134,122.2759,15448.0
2020-01-02 10:00:00,136.89,136.89,136.74,136.77,15114.0,122.267,122.267,122.133,122.1598,15114.0
2020-01-02 10:05:00,136.75,136.8,136.74,136.8,25828.0,122.1419,122.1866,122.133,122.1866,25828.0
2020-01-02 10:10:00,136.81,136.81,136.62,136.62,11583.0,122.1955,122.1955,122.0258,122.0258,11583.0
2020-01-02 10:15:00,136.61,136.61,136.49,136.56,23728.0,122.0169,122.0169,121.9097,121.9722,23728.0
2020-01-02 10:20:00,136.55,136.57,136.45,136.49,24099.0,121.9633,121.9811,121.874,121.9097,24099.0
2020-01-02 10:25:00,136.48,136.49,136.44,136.49,7872.0,121.9008,121.9097,121.865,121.9097,7872.0
2020-01-02 10:30:00,136.5,136.52,136.42,136.47,20146.0,121.9186,121.9365,121.8472,121.8918,20146.0
2020-01-02 10:35:00,136.47,136.48,136.38,136.41,20709.0,121.8918,121.9008,121.8114,121.8382,20709.0
2020-01-02 10:40:00,136.4,136.48,136.39,136.47,5524.0,121.8293,121.9008,121.8204,121.8918,5524.0
2020-01-02 10:45:00,136.47,136.47,136.37,136.43,13054.0,121.8918,121.8918,121.8025,121.8561,13054.0
2020-01-02 10:50:00,136.43,136.5,136.43,136.5,11310.0,121.8561,121.9186,121.8561,121.9186,11310.0
2020-01-02 10:55:00,136.5,136.63,136.5,136.59,53813.0,121.9186,122.0347,121.9186,121.999,53813.0
2020-01-02 11:00:00,136.59,136.63,136.55,136.55,15218.0,121.999,122.0347,121.9633,121.9633,15218.0
2020-01-02 11:05:00,136.55,136.58,136.52,136.55,8845.0,121.9633,121.9901,121.9365,121.9633,8845.0
2020-01-02 11:10:00,136.56,136.57,136.54,136.56,34227.0,121.9722,121.9811,121.9543,121.9722,34227.0
2020-01-02 11:15:00,136.56,136.56,136.48,136.49,10212.0,121.9722,121.9722,121.9008,121.9097,10212.0
2020-01-02 11:20:00,136.5,136.56,136.5,136.56,12374.0,121.9186,121.9722,121.9186,121.9722,12374.0
2020-01-02 11:25:00,136.56,136.56,136.49,136.53,12033.0,121.9722,121.9722,121.9097,121.9454,12033.0
2020-01-02 11:30:00,136.52,136.53,136.39,136.39,8586.0,121.9365,121.9454,121.8204,121.8204,8586.0
2020-01-02 11:35:00,136.4,136.43,136.32,136.43,11947.0,121.8293,121.8561,121.7578,121.8561,11947.0
2020-01-02 11:40:00,136.43,136.44,136.39,136.44,13749.0,121.8561,121.865,121.8204,121.865,13749.0
2020-01-02 11:45:00,136.44,136.45,136.4,136.43,20110.0,121.865,121.874,121.8293,121.8561,20110.0
2020-01-02 11:50:00,136.43,136.49,136.43,136.45,10742.0,121.8561,121.9097,121.8561,121.874,10742.0
2020-01-02 11:55:00,136.45,136.47,136.41,136.46,6439.0,121.874,121.8918,121.8382,121.8829,6439.0
2020-01-02 12:00:00,136.44,136.46,136.4,136.45,28026.0,121.865,121.8829,121.8293,121.874,28026.0
2020-01-02 12:05:00,136.49,136.52,136.46,136.5,8678.0,121.9097,121.9365,121.8829,121.9186,8678.0
2020-01-02 12:10:00,136.51,136.51,136.44,136.44,20686.0,121.9275,121.9275,121.865,121.865,20686.0
2020-01-02 12:15:00,136.44,136.51,136.43,136.51,15025.0,121.865,121.9275,121.8561,121.9275,15025.0
2020-01-02 12:20:00,136.5,136.53,136.48,136.5,17574.0,121.9186,121.9454,121.9008,121.9186,17574.0
2020-01-02 12:25:00,136.51,136.52,136.46,136.46,22158.0,121.9275,121.9365,121.8829,121.8829,22158.0
2020-01-02 12:30:00,136.47,136.5,136.45,136.47,8115.0,121.8918,121.9186,121.874,121.8918,8115.0
2020-01-02 12:35:00,136.46,136.52,136.45,136.52,13707.0,121.8829,121.9365,121.874,121.9365,13707.0
2020-01-02 12:40:00,136.5,136.55,136.5,136.52,16016.0,121.9186,121.9633,121.9186,121.9365,16016.0
2020-01-02 12:45:00,136.52,136.53,136.47,136.5,11583.0,121.9365,121.9454,121.8918,121.9186,11583.0
2020-01-02 12:50:00,136.49,136.51,136.47,136.51,4659.0,121.9097,121.9275,121.8918,121.9275,4659.0
2020-01-02 12:55:00,136.51,136.51,136.48,136.49,8436.0,121.9275,121.9275,121.9008,121.9097,8436.0
2020-01-02 13:00:00,136.49,136.49,136.43,136.43,8298.0,121.9097,121.9097,121.8561,121.8561,8298.0
2020-01-02 13:05:00,136.43,136.43,136.37,136.37,10636.0,121.8561,121.8561,121.8025,121.8025,10636.0
2020-01-02 13:10:00,136.36,136.38,136.35,136.37,28066.0,121.7936,121.8114,121.7846,121.8025,28066.0
2020-01-02 13:15:00,136.36,136.38,136.36,136.36,4032.0,121.7936,121.8114,121.7936,121.7936,4032.0
2020-01-02 13:20:00,136.36,136.41,136.36,136.4,3893.0,121.7936,121.8382,121.7936,121.8293,3893.0
2020-01-02 13:25:00,136.4,136.41,136.35,136.38,4394.0,121.8293,121.8382,121.7846,121.8114,4394.0
2020-01-02 13:30:00,136.37,136.37,136.33,136.34,11939.0,121.8025,121.8025,121.7668,121.7757,11939.0
2020-01-02 13:35:00,136.35,136.37,136.32,136.36,43591.0,121.7846,121.8025,121.7578,121.7936,43591.0
2020-01-02 13:40:00,136.36,136.36,136.31,136.33,290146.0,121.7936,121.7936,121.7489,121.7668,290146.0
2020-01-02 13:45:00,136.35,136.39,136.35,136.38,7253.0,121.7846,121.8204,121.7846,121.8114,7253.0
2020-01-02 13:50:00,136.37,136.38,136.31,136.31,22514.0,121.8025,121.8114,121.7489,121.7489,22514.0
2020-01-02 13:55:00,136.31,136.36,136.31,136.34,4032.0,121.7489,121.7936,121.7489,121.7757,4032.0
2020-01-02 14:00:00,136.34,136.37,136.34,136.37,5846.0,121.7757,121.8025,121.7757,121.8025,5846.0
2020-01-02 14:05:00,136.38,136.4,136.36,136.39,5895.0,121.8114,121.8293,121.7936,121.8204,5895.0
2020-01-02 14:10:00,136.39,136.41,136.39,136.41,11169.0,121.8204,121.8382,121.8204,121.8382,11169.0
2020-01-02 14:15:00,136.42,136.42,136.38,136.42,8020.0,121.8472,121.8472,121.8114,121.8472,8020.0
2020-01-02 14:20:00,136.43,136.5,136.43,136.49,38356.0,121.8561,121.9186,121.8561,121.9097,38356.0
2020-01-02 14:25:00,136.49,136.51,136.47,136.48,15290.0,121.9097,121.9275,121.8918,121.9008,15290.0
2020-01-02 14:30:00,136.47,136.49,136.45,136.47,15802.0,121.8918,121.9097,121.874,121.8918,15802.0
2020-01-02 14:35:00,136.48,136.54,136.47,136.5,37297.0,121.9008,121.9543,121.8918,121.9186,37297.0
2020-01-02 14:40:00,136.51,136.62,136.51,136.61,35192.0,121.9275,122.0258,121.9275,122.0169,35192.0
2020-01-02 14:45:00,136.6,136.6,136.55,136.59,22674.0,122.0079,122.0079,121.9633,121.999,22674.0
2020-01-02 14:50:00,136.59,136.63,136.57,136.57,18990.0,121.999,122.0347,121.9811,121.9811,18990.0
2020-01-02 14:55:00,136.57,136.6,136.56,136.59,18489.0,121.9811,122.0079,121.9722,121.999,18489.0
2020-01-02 15:00:00,136.59,136.61,136.58,136.61,22934.0,121.999,122.0169,121.9901,122.0169,22934.0
2020-01-02 15:05:00,136.6,136.61,136.57,136.58,27038.0,122.0079,122.0169,121.9811,121.9901,27038.0
2020-01-02 15:10:00,136.58,136.65,136.57,136.63,374337.0,121.9901,122.0526,121.9811,122.0347,374337.0
2020-01-02 15:15:00,136.62,136.65,136.59,136.61,12529.0,122.0258,122.0526,121.999,122.0169,12529.0
2020-01-02 15:20:00,136.62,136.66,136.61,136.64,12398.0,122.0258,122.0615,122.0169,122.0437,12398.0
2020-01-02 15:25:00,136.64,136.66,136.63,136.65,5636.0,122.0437,122.0615,122.0347,122.0526,5636.0
2020-01-02 15:30:00,136.65,136.72,136.65,136.72,13692.0,122.0526,122.1151,122.0526,122.1151,13692.0
2020-01-02 15:35:00,136.71,136.72,136.67,136.69,21379.0,122.1062,122.1151,122.0705,122.0883,21379.0
2020-01-02 15:40:00,136.7,136.76,136.69,136.74,17089.0,122.0973,122.1508,122.0883,122.133,17089.0
2020-01-02 15:45:00,136.73,136.78,136.7,136.76,15626.0,122.124,122.1687,122.0973,122.1508,15626.0
2020-01-02 15:50:00,136.77,136.92,136.75,136.91,105618.0,122.1598,122.2937,122.1419,122.2848,105618.0
2020-01-02 15:55:00,136.92,136.99,136.87,136.99,27075.0,122.2937,122.3563,122.2491,122.3563,27075.0
2020-01-03 09:30:00,135.78,136.18,135.76,136.15,64030.0,121.2755,121.6328,121.2577,121.606,64030.0
2020-01-03 09:35:00,136.12,136.12,135.9,135.91,6179.0,121.5792,121.5792,121.3827,121.3916,6179.0
2020-01-03 09:40:00,135.95,136.11,135.91,136.1,7336.0,121.4274,121.5703,121.3916,121.5613,7336.0
2020-01-03 09:45:00,136.12,136.15,136.1,136.13,4629.0,121.5792,121.606,121.5613,121.5881,4629.0
2020-01-03 09:50:00,136.13,136.18,136.08,136.09,12996.0,121.5881,121.6328,121.5435,121.5524,12996.0
2020-01-03 09:55:00,136.07,136.21,136.03,136.14,3667.0,121.5345,121.6596,121.4988,121.5971,3667.0
2020-01-03 10:00:00,136.13,136.13,135.86,135.9,26027.0,121.5881,121.5881,121.347,121.3827,26027.0
2020-01-03 10:05:00,135.89,136.04,135.88,136.01,7016.0,121.3738,121.5078,121.3648,121.481,7016.0
2020-01-03 10:10:00,136.0,136.1,135.97,136.09,15756.0,121.472,121.5613,121.4452,121.5524,15756.0
2020-01-03 10:15:00,136.13,136.16,136.05,136.05,6145.0,121.5881,121.6149,121.5167,121.5167,6145.0
2020-01-03 10:20:00,135.99,136.0,135.89,136.0,25331.0,121.4631,121.472,121.3738,121.472,25331.0
2020-01-03 10:25:00,136.0,136.12,136.0,136.09,9536.0,121.472,121.5792,121.472,121.5524,9536.0
2020-01-03 10:30:00,136.1,136.14,136.04,136.12,25024.0,121.5613,121.5971,121.5078,121.5792,25024.0
2020-01-03 10:35:00,136.11,136.17,136.11,136.13,11829.0,121.5703,121.6239,121.5703,121.5881,11829.0
2020-01-03 10:40:00,136.16,136.24,136.13,136.22,6668.0,121.6149,121.6864,121.5881,121.6685,6668.0
2020-01-03 10:45:00,136.22,136.24,136.11,136.11,17748.0,121.6685,121.6864,121.5703,121.5703,17748.0
2020-01-03 10:50:00,136.09,136.09,135.98,136.03,17942.0,121.5524,121.5524,121.4542,121.4988,17942.0
2020-01-03 10:55:00,136.0,136.05,135.99,136.03,3998.0,121.472,121.5167,121.4631,121.4988,3998.0
2020-01-03 11:00:00,136.04,136.05,135.96,135.98,8695.0,121.5078,121.5167,121.4363,121.4542,8695.0
2020-01-03 11:05:00,136.03,136.04,135.96,135.97,3624.0,121.4988,121.5078,121.4363,121.4452,3624.0
2020-01-03 11:10:00,135.96,136.08,135.92,136.08,9509.0,121.4363,121.5435,121.4006,121.5435,9509.0
2020-01-03 11:15:00,136.07,136.1,136.03,136.07,20533.0,121.5345,121.5613,121.4988,121.5345,20533.0
2020-01-03 11:20:00,136.06,136.11,136.06,136.08,1234.0,121.5256,121.5703,121.5256,121.5435,1234.0
2020-01-03 11:25:00,136.09,136.13,136.05,136.08,8542.0,121.5524,121.5881,121.5167,121.5435,8542.0
2020-01-03 11:30:00,136.08,136.19,136.05,136.19,6909.0,121.5435,121.6417,121.5167,121.6417,6909.0
2020-01-03 11:35:00,136.21,136.22,136.17,136.2,6228.0,121.6596,121.6685,121.6239,121.6507,6228.0
2020-01-03 11:40:00,136.2,136.24,136.18,136.24,10719.0,121.6507,121.6864,121.6328,121.6864,10719.0
2020-01-03 11:45:00,136.24,136.27,136.24,136.27,8628.0,121.6864,121.7132,121.6864,121.7132,8628.0
2020-01-03 11:50:00,136.25,136.32,136.24,136.32,27013.0,121.6953,121.7578,121.6864,121.7578,27013.0
2020-01-03 11:55:00,136.32,136.32,136.26,136.29,11520.0,121.7578,121.7578,121.7043,121.731,11520.0
2020-01-03 12:00:00,136.29,136.39,136.29,136.39,13431.0,121.731,121.8204,121.731,121.8204,13431.0
2020-01-03 12:05:00,136.4,136.42,136.34,136.35,5534.0,121.8293,121.8472,121.7757,121.7846,5534.0
2020-01-03 12:10:00,136.37,136.39,136.3,136.3,3505.0,121.8025,121.8204,121.74,121.74,3505.0
2020-01-03 12:15:00,136.31,136.36,136.3,136.35,8777.0,121.7489,121.7936,121.74,121.7846,8777.0
2020-01-03 12:20:00,136.34,136.35,136.32,136.34,3568.0,121.7757,121.7846,121.7578,121.7757,3568.0
2020-01-03 12:25:00,136.35,136.36,136.34,136.35,1378.0,121.7846,121.7936,121.7757,121.7846,1378.0
2020-01-03 12:30:00,136.32,136.39,136.32,136.38,10365.0,121.7578,121.8204,121.7578,121.8114,10365.0
2020-01-03 12:35:00,136.39,136.43,136.39,136.42,2756.0,121.8204,121.8561,121.8204,121.8472,2756.0
2020-01-03 12:40:00,136.43,136.43,136.35,136.4,4691.0,121.8561,121.8561,121.7846,121.8293,4691.0
2020-01-03 12:45:00,136.4,136.4,136.37,136.38,9905.0,121.8293,121.8293,121.8025,121.8114,9905.0
2020-01-03 12:50:00,136.39,136.42,136.36,136.37,5259.0,121.8204,121.8472,121.7936,121.8025,5259.0
2020-01-03 12:55:00,136.36,136.36,136.3,136.34,3615.0,121.7936,121.7936,121.74,121.7757,3615.0
2020-01-03 13:00:00,136.34,136.41,136.34,136.37,7275.0,121.7757,121.8382,121.7757,121.8025,7275.0
2020-01-03 13:05:00,136.38,136.43,136.38,136.41,5021.0,121.8114,121.8561,121.8114,121.8382,5021.0
2020-01-03 13:10:00,136.42,136.43,136.39,136.39,5221.0,121.8472,121.8561,121.8204,121.8204,5221.0
2020-01-03 13:15:00,136.38,136.39,136.32,136.33,9620.0,121.8114,121.8204,121.7578,121.7668,9620.0
2020-01-03 13:20:00,136.33,136.39,136.33,136.38,6070.0,121.7668,121.8204,121.7668,121.8114,6070.0
2020-01-03 13:25:00,136.39,136.41,136.38,136.38,2002.0,121.8204,121.8382,121.8114,121.8114,2002.0
2020-01-03 13:30:00,136.36,136.38,136.23,136.23,31346.0,121.7936,121.8114,121.6775,121.6775,31346.0
2020-01-03 13:35:00,136.25,136.25,135.98,136.16,9609.0,121.6953,121.6953,121.4542,121.6149,9609.0
2020-01-03 13:40:00,136.19,136.23,136.15,136.23,18631.0,121.6417,121.6775,121.606,121.6775,18631.0
2020-01-03 13:45:00,136.22,136.24,136.2,136.23,15017.0,121.6685,121.6864,121.6507,121.6775,15017.0
2020-01-03 13:50:00,136.22,136.26,136.18,136.18,4704.0,121.6685,121.7043,121.6328,121.6328,4704.0
2020-01-03 13:55:00,136.2,136.22,136.16,136.2,179473.0,121.6507,121.6685,121.6149,121.6507,179473.0
2020-01-03 14:00:00,136.19,136.26,136.12,136.15,15873.0,121.6417,121.7043,121.5792,121.606,15873.0
2020-01-03 14:05:00,136.16,136.19,136.13,136.17,7802.0,121.6149,121.6417,121.5881,121.6239,7802.0
2020-01-03 14:10:00,136.13,136.16,136.09,136.09,15022.0,121.5881,121.6149,121.5524,121.5524,15022.0
2020-01-03 14:15:00,136.09,136.18,136.08,136.16,4936.0,121.5524,121.6328,121.5435,121.6149,4936.0
2020-01-03 14:20:00,136.17,136.19,136.15,136.18,19547.0,121.6239,121.6417,121.606,121.6328,19547.0
2020-01-03 14:25:00,136.19,136.19,136.13,136.18,7617.0,121.6417,121.6417,121.5881,121.6328,7617.0
2020-01-03 14:30:00,136.18,136.19,136.14,136.19,6696.0,121.6328,121.6417,121.5971,121.6417,6696.0
2020-01-03 14:35:00,136.16,136.22,136.14,136.22,35980.0,121.6149,121.6685,121.5971,121.6685,35980.0
2020-01-03 14:40:00,136.2,136.27,136.19,136.27,16677.0,121.6507,121.7132,121.6417,121.7132,16677.0
2020-01-03 14:45:00,136.26,136.27,136.23,136.25,8108.0,121.7043,121.7132,121.6775,121.6953,8108.0
2020-01-03 14:50:00,136.25,136.31,136.25,136.31,16337.0,121.6953,121.7489,121.6953,121.7489,16337.0
2020-01-03 14:55:00,136.31,136.35,136.31,136.32,10198.0,121.7489,121.7846,121.7489,121.7578,10198.0
2020-01-03 15:00:00,136.32,136.45,136.29,136.42,48945.0,121.7578,121.874,121.731,121.8472,48945.0
2020-01-03 15:05:00,136.42,136.42,136.34,136.38,36867.0,121.8472,121.8472,121.7757,121.8114,36867.0
2020-01-03 15:10:00,136.38,136.39,136.32,136.34,28519.0,121.8114,121.8204,121.7578,121.7757,28519.0
2020-01-03 15:15:00,136.34,136.35,136.24,136.27,208580.0,121.7757,121.7846,121.6864,121.7132,208580.0
2020-01-03 15:20:00,136.28,136.31,136.17,136.19,12832.0,121.7221,121.7489,121.6239,121.6417,12832.0
2020-01-03 15:25:00,136.2,136.22,136.16,136.18,25108.0,121.6507,121.6685,121.6149,121.6328,25108.0
2020-01-03 15:30:00,136.18,136.18,136.03,136.1,15365.0,121.6328,121.6328,121.4988,121.5613,15365.0
2020-01-03 15:35:00,136.1,136.14,136.05,136.06,20490.0,121.5613,121.5971,121.5167,121.5256,20490.0
2020-01-03 15:40:00,136.05,136.17,136.04,136.16,16090.0,121.5167,121.6239,121.5078,121.6149,16090.0
2020-01-03 15:45:00,136.16,136.19,136.05,136.11,20783.0,121.6149,121.6417,121.5167,121.5703,20783.0
2020-01-03 15:50:00,136.12,136.31,136.09,136.23,33557.0,121.5792,121.7489,121.5524,121.6775,33557.0
2020-01-03 15:55:00,136.22,136.25,136.11,136.11,159472.0,121.6685,121.6953,121.5703,121.5703,159472.0
2020-01-06 09:30:00,135.43,135.69,135.29,135.64,56158.0,120.9629,121.1951,120.8379,121.1505,56158.0
2020-01-06 09:35:00,135.63,135.73,135.61,135.66,12569.0,121.1416,121.2309,121.1237,121.1683,12569.0
2020-01-06 09:40:00,135.66,135.69,135.62,135.65,25378.0,121.1683,121.1951,121.1326,121.1594,25378.0
2020-01-06 09:45:00,135.65,135.76,135.61,135.7,9169.0,121.1594,121.2577,121.1237,121.2041,9169.0
2020-01-06 09:50:00,135.72,135.73,135.59,135.59,10312.0,121.2219,121.2309,121.1058,121.1058,10312.0
2020-01-06 09:55:00,135.58,135.59,135.49,135.55,23191.0,121.0969,121.1058,121.0165,121.0701,23191.0
2020-01-06 10:00:00,135.57,135.59,135.52,135.57,20027.0,121.088,121.1058,121.0433,121.088,20027.0
2020-01-06 10:05:00,135.57,135.59,135.53,135.59,14048.0,121.088,121.1058,121.0522,121.1058,14048.0
2020-01-06 10:10:00,135.6,135.67,135.6,135.61,20927.0,121.1148,121.1773,121.1148,121.1237,20927.0
2020-01-06 10:15:00,135.62,135.68,135.62,135.67,23123.0,121.1326,121.1862,121.1326,121.1773,23123.0
2020-01-06 10:20:00,135.66,135.75,135.64,135.7,9151.0,121.1683,121.2487,121.1505,121.2041,9151.0
2020-01-06 10:25:00,135.69,135.75,135.68,135.75,29101.0,121.1951,121.2487,121.1862,121.2487,29101.0
2020-01-06 10:30:00,135.76,135.79,135.69,135.71,29655.0,121.2577,121.2845,121.1951,121.213,29655.0
2020-01-06 10:35:00,135.71,135.75,135.68,135.75,39086.0,121.213,121.2487,121.1862,121.2487,39086.0
2020-01-06 10:40:00,135.75,135.87,135.73,135.87,25469.0,121.2487,121.3559,121.2309,121.3559,25469.0
2020-01-06 10:45:00,135.87,135.89,135.84,135.88,31566.0,121.3559,121.3738,121.3291,121.3648,31566.0
2020-01-06 10:50:00,135.88,135.9,135.85,135.89,41903.0,121.3648,121.3827,121.3381,121.3738,41903.0
2020-01-06 10:55:00,135.89,135.9,135.77,135.77,27665.0,121.3738,121.3827,121.2666,121.2666,27665.0
2020-01-06 11:00:00,135.78,135.79,135.73,135.77,32617.0,121.2755,121.2845,121.2309,121.2666,32617.0
2020-01-06 11:05:00,135.77,135.82,135.75,135.79,22643.0,121.2666,121.3113,121.2487,121.2845,22643.0
2020-01-06 11:10:00,135.81,135.88,135.81,135.87,44914.0,121.3023,121.3648,121.3023,121.3559,44914.0
2020-01-06 11:15:00,135.88,135.89,135.83,135.85,145135.0,121.3648,121.3738,121.3202,121.3381,145135.0
2020-01-06 11:20:00,135.79,135.86,135.79,135.81,19864.0,121.2845,121.347,121.2845,121.3023,19864.0
2020-01-06 11:25:00,135.8,135.8,135.76,135.79,24133.0,121.2934,121.2934,121.2577,121.2845,24133.0
2020-01-06 11:30:00,135.8,135.89,135.8,135.84,28885.0,121.2934,121.3738,121.2934,121.3291,28885.0
2020-01-06 11:35:00,135.84,135.87,135.83,135.83,33455.0,121.3291,121.3559,121.3202,121.3202,33455.0
2020-01-06 11:40:00,135.84,135.88,135.84,135.86,22397.0,121.3291,121.3648,121.3291,121.347,22397.0
2020-01-06 11:45:00,135.85,135.89,135.85,135.85,5449.0,121.3381,121.3738,121.3381,121.3381,5449.0
2020-01-06 11:50:00,135.85,135.87,135.82,135.84,16938.0,121.3381,121.3559,121.3113,121.3291,16938.0
2020-01-06 11:55:00,135.82,135.89,135.82,135.88,24370.0,121.3113,121.3738,121.3113,121.3648,24370.0
2020-01-06 12:00:00,135.87,135.89,135.84,135.87,15106.0,121.3559,121.3738,121.3291,121.3559,15106.0
2020-01-06 12:05:00,135.88,135.95,135.88,135.95,33665.0,121.3648,121.4274,121.3648,121.4274,33665.0
2020-01-06 12:10:00,135.96,136.0,135.94,135.94,10225.0,121.4363,121.472,121.4184,121.4184,10225.0
2020-01-06 12:15:00,135.93,135.94,135.91,135.93,18315.0,121.4095,121.4184,121.3916,121.4095,18315.0
2020-01-06 12:20:00,135.93,135.94,135.92,135.92,14467.0,121.4095,121.4184,121.4006,121.4006,14467.0
2020-01-06 12:25:00,135.93,135.94,135.91,135.93,9881.0,121.4095,121.4184,121.3916,121.4095,9881.0
2020-01-06 12:30:00,135.94,135.96,135.93,135.96,35635.0,121.4184,121.4363,121.4095,121.4363,35635.0
2020-01-06 12:35:00,135.95,135.96,135.93,135.94,7081.0,121.4274,121.4363,121.4095,121.4184,7081.0
2020-01-06 12:40:00,135.94,136.02,135.93,136.01,18847.0,121.4184,121.4899,121.4095,121.481,18847.0
2020-01-06 12:45:00,136.02,136.02,135.97,135.97,15078.0,121.4899,121.4899,121.4452,121.4452,15078.0
2020-01-06 12:50:00,135.99,136.0,135.94,135.95,8404.0,121.4631,121.472,121.4184,121.4274,8404.0
2020-01-06 12:55:00,135.94,135.97,135.92,135.95,6561.0,121.4184,121.4452,121.4006,121.4274,6561.0
2020-01-06 13:00:00,135.95,135.98,135.94,135.98,6025.0,121.4274,121.4542,121.4184,121.4542,6025.0
2020-01-06 13:05:00,135.97,136.06,135.97,136.03,20078.0,121.4452,121.5256,121.4452,121.4988,20078.0
2020-01-06 13:10:00,136.03,136.05,136.03,136.04,3932.0,121.4988,121.5167,121.4988,121.5078,3932.0
2020-01-06 13:15:00,136.04,136.07,136.04,136.05,9542.0,121.5078,121.5345,121.5078,121.5167,9542.0
2020-01-06 13:20:00,136.05,136.08,136.04,136.07,11029.0,121.5167,121.5435,121.5078,121.5345,11029.0
2020-01-06 13:25:00,136.08,136.1,136.07,136.09,6169.0,121.5435,121.5613,121.5345,121.5524,6169.0
2020-01-06 13:30:00,136.09,136.09,136.06,136.06,5341.0,121.5524,121.5524,121.5256,121.5256,5341.0
2020-01-06 13:35:00,136.07,136.1,136.06,136.08,8345.0,121.5345,121.5613,121.5256,121.5435,8345.0
2020-01-06 13:40:00,136.08,136.09,136.06,136.07,4718.0,121.5435,121.5524,121.5256,121.5345,4718.0
2020-01-06 13:45:00,136.07,136.11,136.07,136.1,53013.0,121.5345,121.5703,121.5345,121.5613,53013.0
2020-01-06 13:50:00,136.09,136.1,136.08,136.08,7332.0,121.5524,121.5613,121.5435,121.5435,7332.0
2020-01-06 13:55:00,136.08,136.09,136.05,136.06,8318.0,121.5435,121.5524,121.5167,121.5256,8318.0
2020-01-06 14:00:00,136.05,136.05,136.0,136.04,10821.0,121.5167,121.5167,121.472,121.5078,10821.0
2020-01-06 14:05:00,136.05,136.1,136.04,136.09,28131.0,121.5167,121.5613,121.5078,121.5524,28131.0
2020-01-06 14:10:00,136.09,136.17,136.09,136.16,11762.0,121.5524,121.6239,121.5524,121.6149,11762.0
2020-01-06 14:15:00,136.16,136.19,136.15,136.18,44868.0,121.6149,121.6417,121.606,121.6328,44868.0
2020-01-06 14:20:00,136.18,136.21,136.15,136.15,19831.0,121.6328,121.6596,121.606,121.606,19831.0
2020-01-06 14:25:00,136.15,136.15,136.12,136.15,22669.0,121.606,121.606,121.5792,121.606,22669.0
2020-01-06 14:30:00,136.16,136.16,136.11,136.11,7512.0,121.6149,121.6149,121.5703,121.5703,7512.0
2020-01-06 14:35:00,136.11,136.12,136.1,136.1,11712.0,121.5703,121.5792,121.5613,121.5613,11712.0
2020-01-06 14:40:00,136.1,136.13,136.1,136.12,7169.0,121.5613,121.5881,121.5613,121.5792,7169.0
2020-01-06 14:45:00,136.11,136.12,136.1,136.12,6384.0,121.5703,121.5792,121.5613,121.5792,6384.0
2020-01-06 14:50:00,136.12,136.15,136.11,136.12,3939.0,121.5792,121.606,121.5703,121.5792,3939.0
2020-01-06 14:55:00,136.12,136.14,136.1,136.11,13132.0,121.5792,121.5971,121.5613,121.5703,13132.0
2020-01-06 15:00:00,136.12,136.14,136.1,136.1,15273.0,121.5792,121.5971,121.5613,121.5613,15273.0
2020-01-06 15:05:00,136.1,136.1,136.08,136.09,23692.0,121.5613,121.5613,121.5435,121.5524,23692.0
2020-01-06 15:10:00,136.09,136.18,136.08,136.18,14489.0,121.5524,121.6328,121.5435,121.6328,14489.0
2020-01-06 15:15:00,136.18,136.2,136.13,136.14,435788.0,121.6328,121.6507,121.5881,121.5971,435788.0
2020-01-06 15:20:00,136.14,136.16,136.12,136.15,174745.0,121.5971,121.6149,121.5792,121.606,174745.0
2020-01-06 15:25:00,136.15,136.16,136.11,136.13,13699.0,121.606,121.6149,121.5703,121.5881,13699.0
2020-01-06 15:30:00,136.13,136.14,136.04,136.04,23432.0,121.5881,121.5971,121.5078,121.5078,23432.0
2020-01-06 15:35:00,136.05,136.07,136.01,136.07,40488.0,121.5167,121.5345,121.481,121.5345,40488.0
2020-01-06 15:40:00,136.07,136.09,136.03,136.06,68121.0,121.5345,121.5524,121.4988,121.5256,68121.0
2020-01-06 15:45:00,136.07,136.15,136.04,136.13,39259.0,121.5345,121.606,121.5078,121.5881,39259.0
2020-01-06 15:50:00,136.13,136.22,136.13,136.18,43537.0,121.5881,121.6685,121.5881,121.6328,43537.0
2020-01-06 15:55:00,136.19,136.27,136.15,136.24,57223.0,121.6417,121.7132,121.606,121.6864,57223.0
2020-01-07 09:30:00,135.99,135.99,135.67,135.87,44277.0,121.4631,121.4631,121.1773,121.3559,44277.0
2020-01-07 09:35:00,135.93,135.96,135.83,135.84,30247.0,121.4095,121.4363,121.3202,121.3291,30247.0
2020-01-07 09:40:00,135.83,135.83,135.74,135.74,19193.0,121.3202,121.3202,121.2398,121.2398,19193.0
2020-01-07 09:45:00,135.73,135.74,135.62,135.71,21251.0,121.2309,121.2398,121.1326,121.213,21251.0
2020-01-07 09:50:00,135.69,135.75,135.64,135.65,38687.0,121.1951,121.2487,121.1505,121.1594,38687.0
2020-01-07 09:55:00,135.64,135.72,135.62,135.66,20886.0,121.1505,121.2219,121.1326,121.1683,20886.0
2020-01-07 10:00:00,135.68,135.75,135.68,135.75,8592.0,121.1862,121.2487,121.1862,121.2487,8592.0
2020-01-07 10:05:00,135.75,135.79,135.71,135.73,12867.0,121.2487,121.2845,121.213,121.2309,12867.0
2020-01-07 10:10:00,135.75,135.78,135.73,135.77,8572.0,121.2487,121.2755,121.2309,121.2666,8572.0
2020-01-07 10:15:00,135.8,135.83,135.77,135.78,26593.0,121.2934,121.3202,121.2666,121.2755,26593.0
2020-01-07 10:20:00,135.78,135.81,135.76,135.76,11080.0,121.2755,121.3023,121.2577,121.2577,11080.0
2020-01-07 10:25:00,135.75,135.83,135.71,135.83,46395.0,121.2487,121.3202,121.213,121.3202,46395.0
2020-01-07 10:30:00,135.86,135.93,135.73,135.8,37403.0,121.347,121.4095,121.2309,121.2934,37403.0
2020-01-07 10:35:00,135.82,135.91,135.81,135.88,9377.0,121.3113,121.3916,121.3023,121.3648,9377.0
2020-01-07 10:40:00,135.88,135.9,135.82,135.88,14479.0,121.3648,121.3827,121.3113,121.3648,14479.0
2020-01-07 10:45:00,135.88,135.95,135.88,135.95,7444.0,121.3648,121.4274,121.3648,121.4274,7444.0
2020-01-07 10:50:00,135.94,135.95,135.91,135.93,17008.0,121.4184,121.4274,121.3916,121.4095,17008.0
2020-01-07 10:55:00,135.91,136.0,135.91,135.98,15693.0,121.3916,121.472,121.3916,121.4542,15693.0
2020-01-07 11:00:00,135.98,136.07,135.94,136.06,19000.0,121.4542,121.5345,121.4184,121.5256,19000.0
2020-01-07 11:05:00,136.06,136.08,136.03,136.05,18696.0,121.5256,121.5435,121.4988,121.5167,18696.0
2020-01-07 11:10:00,136.06,136.08,136.03,136.04,26842.0,121.5256,121.5435,121.4988,121.5078,26842.0
2020-01-07 11:15:00,136.05,136.06,136.01,136.06,9056.0,121.5167,121.5256,121.481,121.5256,9056.0
2020-01-07 11:20:00,136.06,136.06,135.98,136.03,16172.0,121.5256,121.5256,121.4542,121.4988,16172.0
2020-01-07 11:25:00,136.03,136.05,136.0,136.02,21983.0,121.4988,121.5167,121.472,121.4899,21983.0
2020-01-07 11:30:00,136.03,136.03,135.9,135.9,11735.0,121.4988,121.4988,121.3827,121.3827,11735.0
2020-01-07 11:35:00,135.91,135.92,135.86,135.88,6712.0,121.3916,121.4006,121.347,121.3648,6712.0
2020-01-07 11:40:00,135.88,135.88,135.81,135.81,6605.0,121.3648,121.3648,121.3023,121.3023,6605.0
2020-01-07 11:45:00,135.81,135.85,135.78,135.78,8171.0,121.3023,121.3381,121.2755,121.2755,8171.0
2020-01-07 11:50:00,135.74,135.76,135.73,135.73,2522.0,121.2398,121.2577,121.2309,121.2309,2522.0
2020-01-07 11:55:00,135.71,135.72,135.66,135.68,10431.0,121.213,121.2219,121.1683,121.1862,10431.0
2020-01-07 12:00:00,135.69,135.71,135.67,135.67,4091.0,121.1951,121.213,121.1773,121.1773,4091.0
2020-01-07 12:05:00,135.67,135.71,135.64,135.68,9778.0,121.1773,121.213,121.1505,121.1862,9778.0
2020-01-07 12:10:00,135.66,135.69,135.64,135.69,6961.0,121.1683,121.1951,121.1505,121.1951,6961.0
2020-01-07 12:15:00,135.68,135.72,135.67,135.71,14418.0,121.1862,121.2219,121.1773,121.213,14418.0
2020-01-07 12:20:00,135.7,135.73,135.69,135.72,14509.0,121.2041,121.2309,121.1951,121.2219,14509.0
2020-01-07 12:25:00,135.71,135.74,135.71,135.71,9296.0,121.213,121.2398,121.213,121.213,9296.0
2020-01-07 12:30:00,135.7,135.7,135.64,135.65,6157.0,121.2041,121.2041,121.1505,121.1594,6157.0
2020-01-07 12:35:00,135.65,135.69,135.64,135.66,12469.0,121.1594,121.1951,121.1505,121.1683,12469.0
2020-01-07 12:40:00,135.66,135.7,135.65,135.69,8918.0,121.1683,121.2041,121.1594,121.1951,8918.0
2020-01-07 12:45:00,135.69,135.7,135.65,135.65,7090.0,121.1951,121.2041,121.1594,121.1594,7090.0
2020-01-07 12:50:00,135.64,135.66,135.64,135.66,8246.0,121.1505,121.1683,121.1505,121.1683,8246.0
2020-01-07 12:55:00,135.66,135.72,135.66,135.69,3730.0,121.1683,121.2219,121.1683,121.1951,3730.0
2020-01-07 13:00:00,135.69,135.75,135.69,135.74,13094.0,121.1951,121.2487,121.1951,121.2398,13094.0
2020-01-07 13:05:00,135.74,135.75,135.7,135.75,12761.0,121.2398,121.2487,121.2041,121.2487,12761.0
2020-01-07 13:10:00,135.74,135.77,135.73,135.76,12805.0,121.2398,121.2666,121.2309,121.2577,12805.0
2020-01-07 13:15:00,135.76,135.78,135.75,135.77,8720.0,121.2577,121.2755,121.2487,121.2666,8720.0
2020-01-07 13:20:00,135.78,135.78,135.75,135.76,21297.0,121.2755,121.2755,121.2487,121.2577,21297.0
2020-01-07 13:25:00,135.75,135.78,135.74,135.75,8280.0,121.2487,121.2755,121.2398,121.2487,8280.0
2020-01-07 13:30:00,135.75,135.77,135.75,135.75,8161.0,121.2487,121.2666,121.2487,121.2487,8161.0
2020-01-07 13:35:00,135.74,135.75,135.72,135.74,10660.0,121.2398,121.2487,121.2219,121.2398,10660.0
2020-01-07 13:40:00,135.72,135.73,135.69,135.69,13582.0,121.2219,121.2309,121.1951,121.1951,13582.0
2020-01-07 13:45:00,135.72,135.74,135.71,135.73,3256.0,121.2219,121.2398,121.213,121.2309,3256.0
2020-01-07 13:50:00,135.73,135.78,135.72,135.78,4120.0,121.2309,121.2755,121.2219,121.2755,4120.0
2020-01-07 13:55:00,135.78,135.83,135.77,135.82,12951.0,121.2755,121.3202,121.2666,121.3113,12951.0
2020-01-07 14:00:00,135.83,135.83,135.76,135.82,5110.0,121.3202,121.3202,121.2577,121.3113,5110.0
2020-01-07 14:05:00,135.81,135.85,135.8,135.83,10854.0,121.3023,121.3381,121.2934,121.3202,10854.0
2020-01-07 14:10:00,135.82,135.82,135.74,135.74,5629.0,121.3113,121.3113,121.2398,121.2398,5629.0
2020-01-07 14:15:00,135.74,135.78,135.73,135.78,16332.0,121.2398,121.2755,121.2309,121.2755,16332.0
2020-01-07 14:20:00,135.79,135.8,135.78,135.79,4114.0,121.2845,121.2934,121.2755,121.2845,4114.0
2020-01-07 14:25:00,135.79,135.83,135.79,135.81,35166.0,121.2845,121.3202,121.2845,121.3023,35166.0
2020-01-07 14:30:00,135.81,135.88,135.8,135.88,11646.0,121.3023,121.3648,121.2934,121.3648,11646.0
2020-01-07 14:35:00,135.89,135.89,135.81,135.81,142483.0,121.3738,121.3738,121.3023,121.3023,142483.0
2020-01-07 14:40:00,135.8,135.83,135.78,135.81,11500.0,121.2934,121.3202,121.2755,121.3023,11500.0
2020-01-07 14:45:00,135.82,135.85,135.8,135.84,11382.0,121.3113,121.3381,121.2934,121.3291,11382.0
2020-01-07 14:50:00,135.84,135.87,135.83,135.86,6738.0,121.3291,121.3559,121.3202,121.347,6738.0
2020-01-07 14:55:00,135.86,135.89,135.85,135.89,14605.0,121.347,121.3738,121.3381,121.3738,14605.0
2020-01-07 15:00:00,135.9,135.94,135.88,135.9,17235.0,121.3827,121.4184,121.3648,121.3827,17235.0
2020-01-07 15:05:00,135.89,135.93,135.87,135.93,23086.0,121.3738,121.4095,121.3559,121.4095,23086.0
2020-01-07 15:10:00,135.93,135.98,135.92,135.98,23233.0,121.4095,121.4542,121.4006,121.4542,23233.0
2020-01-07 15:15:00,135.97,136.01,135.96,136.01,14796.0,121.4452,121.481,121.4363,121.481,14796.0
2020-01-07 15:20:00,136.01,136.01,135.98,135.98,10543.0,121.481,121.481,121.4542,121.4542,10543.0
2020-01-07 15:25:00,135.99,136.01,135.98,135.98,8831.0,121.4631,121.481,121.4542,121.4542,8831.0
2020-01-07 15:30:00,135.99,135.99,135.94,135.95,14074.0,121.4631,121.4631,121.4184,121.4274,14074.0
2020-01-07 15:35:00,135.96,135.96,135.9,135.9,6868.0,121.4363,121.4363,121.3827,121.3827,6868.0
2020-01-07 15:40:00,135.91,135.95,135.89,135.94,17561.0,121.3916,121.4274,121.3738,121.4184,17561.0
2020-01-07 15:45:00,135.94,135.95,135.9,135.93,14987.0,121.4184,121.4274,121.3827,121.4095,14987.0
2020-01-07 15:50:00,135.92,135.93,135.83,135.89,54706.0,121.4006,121.4095,121.3202,121.3738,54706.0
2020-01-07 15:55:00,135.88,135.91,135.83,135.83,29580.0,121.3648,121.3916,121.3202,121.3202,29580.0
2020-01-08 09:30:00,135.92,136.1,135.87,136.05,28126.0,121.4006,121.5613,121.3559,121.5167,28126.0
2020-01-08 09:35:00,136.05,136.1,135.98,136.03,7258.0,121.5167,121.5613,121.4542,121.4988,7258.0
2020-01-08 09:40:00,136.03,136.13,136.02,136.1,18428.0,121.4988,121.5881,121.4899,121.5613,18428.0
2020-01-08 09:45:00,136.1,136.12,136.05,136.05,12774.0,121.5613,121.5792,121.5167,121.5167,12774.0
2020-01-08 09:50:00,136.08,136.14,136.01,136.13,9809.0,121.5435,121.5971,121.481,121.5881,9809.0
2020-01-08 09:55:00,136.14,136.21,136.14,136.18,1805.0,121.5971,121.6596,121.5971,121.6328,1805.0
2020-01-08 10:00:00,136.19,136.24,136.19,136.23,3389.0,121.6417,121.6864,121.6417,121.6775,3389.0
2020-01-08 10:05:00,136.22,136.22,136.15,136.16,8758.0,121.6685,121.6685,121.606,121.6149,8758.0
2020-01-08 10:10:00,136.16,136.24,136.13,136.22,8398.0,121.6149,121.6864,121.5881,121.6685,8398.0
2020-01-08 10:15:00,136.25,136.25,136.08,136.08,9053.0,121.6953,121.6953,121.5435,121.5435,9053.0
2020-01-08 10:20:00,136.09,136.1,135.96,135.96,13015.0,121.5524,121.5613,121.4363,121.4363,13015.0
2020-01-08 10:25:00,135.97,136.0,135.9,135.91,5192.0,121.4452,121.472,121.3827,121.3916,5192.0
2020-01-08 10:30:00,135.92,135.93,135.83,135.86,11891.0,121.4006,121.4095,121.3202,121.347,11891.0
2020-01-08 10:35:00,135.85,135.92,135.85,135.92,5711.0,121.3381,121.4006,121.3381,121.4006,5711.0
2020-01-08 10:40:00,135.91,135.94,135.83,135.83,9094.0,121.3916,121.4184,121.3202,121.3202,9094.0
2020-01-08 10:45:00,135.81,135.83,135.76,135.81,4675.0,121.3023,121.3202,121.2577,121.3023,4675.0
2020-01-08 10:50:00,135.83,135.91,135.81,135.9,15512.0,121.3202,121.3916,121.3023,121.3827,15512.0
2020-01-08 10:55:00,135.9,135.93,135.87,135.92,17781.0,121.3827,121.4095,121.3559,121.4006,17781.0
2020-01-08 11:00:00,135.93,135.94,135.88,135.93,4874.0,121.4095,121.4184,121.3648,121.4095,4874.0
2020-01-08 11:05:00,135.92,136.0,135.92,136.0,3130.0,121.4006,121.472,121.4006,121.472,3130.0
2020-01-08 11:10:00,136.0,136.02,135.97,135.99,5986.0,121.472,121.4899,121.4452,121.4631,5986.0
2020-01-08 11:15:00,136.0,136.05,135.99,136.02,6088.0,121.472,121.5167,121.4631,121.4899,6088.0
2020-01-08 11:20:00,136.03,136.05,135.97,136.0,5896.0,121.4988,121.5167,121.4452,121.472,5896.0
2020-01-08 11:25:00,135.99,136.21,135.92,136.15,36199.0,121.4631,121.6596,121.4006,121.606,36199.0
2020-01-08 11:30:00,136.14,136.14,135.91,136.03,19349.0,121.5971,121.5971,121.3916,121.4988,19349.0
2020-01-08 11:35:00,136.03,136.28,136.03,136.26,18499.0,121.4988,121.7221,121.4988,121.7043,18499.0
2020-01-08 11:40:00,136.26,136.48,136.25,136.44,19918.0,121.7043,121.9008,121.6953,121.865,19918.0
2020-01-08 11:45:00,136.44,136.5,136.37,136.49,34753.0,121.865,121.9186,121.8025,121.9097,34753.0
2020-01-08 11:50:00,136.47,136.58,136.47,136.53,55728.0,121.8918,121.9901,121.8918,121.9454,55728.0
2020-01-08 11:55:00,136.54,136.56,136.43,136.43,12447.0,121.9543,121.9722,121.8561,121.8561,12447.0
2020-01-08 12:00:00,136.48,136.51,136.46,136.46,10182.0,121.9008,121.9275,121.8829,121.8829,10182.0
2020-01-08 12:05:00,136.47,136.49,136.42,136.45,70158.0,121.8918,121.9097,121.8472,121.874,70158.0
2020-01-08 12:10:00,136.44,136.47,136.38,136.39,1931.0,121.865,121.8918,121.8114,121.8204,1931.0
2020-01-08 12:15:00,136.41,136.46,136.4,136.43,16629.0,121.8382,121.8829,121.8293,121.8561,16629.0
2020-01-08 12:20:00,136.42,136.44,136.41,136.42,1555.0,121.8472,121.865,121.8382,121.8472,1555.0
2020-01-08 12:25:00,136.44,136.44,136.41,136.44,5004.0,121.865,121.865,121.8382,121.865,5004.0
2020-01-08 12:30:00,136.44,136.44,136.39,136.42,2367.0,121.865,121.865,121.8204,121.8472,2367.0
2020-01-08 12:35:00,136.4,136.4,136.35,136.36,11246.0,121.8293,121.8293,121.7846,121.7936,11246.0
2020-01-08 12:40:00,136.37,136.39,136.36,136.38,4153.0,121.8025,121.8204,121.7936,121.8114,4153.0
2020-01-08 12:45:00,136.39,136.43,136.38,136.42,4651.0,121.8204,121.8561,121.8114,121.8472,4651.0
2020-01-08 12:50:00,136.4,136.41,136.36,136.4,9772.0,121.8293,121.8382,121.7936,121.8293,9772.0
2020-01-08 12:55:00,136.4,136.42,136.37,136.39,4228.0,121.8293,121.8472,121.8025,121.8204,4228.0
2020-01-08 13:00:00,136.38,136.4,136.34,136.38,7777.0,121.8114,121.8293,121.7757,121.8114,7777.0
2020-01-08 13:05:00,136.39,136.39,136.34,136.34,3118.0,121.8204,121.8204,121.7757,121.7757,3118.0
2020-01-08 13:10:00,136.31,136.33,136.29,136.33,3914.0,121.7489,121.7668,121.731,121.7668,3914.0
2020-01-08 13:15:00,136.31,136.32,136.29,136.31,14939.0,121.7489,121.7578,121.731,121.7489,14939.0
2020-01-08 13:20:00,136.31,136.34,136.31,136.33,2858.0,121.7489,121.7757,121.7489,121.7668,2858.0
2020-01-08 13:25:00,136.33,136.35,136.32,136.35,5325.0,121.7668,121.7846,121.7578,121.7846,5325.0
2020-01-08 13:30:00,136.36,136.38,136.35,136.37,14932.0,121.7936,121.8114,121.7846,121.8025,14932.0
2020-01-08 13:35:00,136.36,136.42,136.36,136.4,52199.0,121.7936,121.8472,121.7936,121.8293,52199.0
2020-01-08 13:40:00,136.41,136.41,136.36,136.37,12504.0,121.8382,121.8382,121.7936,121.8025,12504.0
2020-01-08 13:45:00,136.37,136.38,136.34,136.34,1850.0,121.8025,121.8114,121.7757,121.7757,1850.0
2020-01-08 13:50:00,136.34,136.35,136.29,136.3,6088.0,121.7757,121.7846,121.731,121.74,6088.0
2020-01-08 13:55:00,136.29,136.29,136.23,136.25,13227.0,121.731,121.731,121.6775,121.6953,13227.0
2020-01-08 14:00:00,136.26,136.32,136.25,136.31,25998.0,121.7043,121.7578,121.6953,121.7489,25998.0
2020-01-08 14:05:00,136.3,136.38,136.3,136.34,71836.0,121.74,121.8114,121.74,121.7757,71836.0
2020-01-08 14:10:00,136.35,136.37,136.34,136.34,21785.0,121.7846,121.8025,121.7757,121.7757,21785.0
2020-01-08 14:15:00,136.33,136.37,136.33,136.37,6435.0,121.7668,121.8025,121.7668,121.8025,6435.0
2020-01-08 14:20:00,136.36,136.38,136.36,136.36,9830.0,121.7936,121.8114,121.7936,121.7936,9830.0
2020-01-08 14:25:00,136.35,136.38,136.35,136.37,6234.0,121.7846,121.8114,121.7846,121.8025,6234.0
2020-01-08 14:30:00,136.36,136.37,136.34,136.37,6065.0,121.7936,121.8025,121.7757,121.8025,6065.0
2020-01-08 14:35:00,136.38,136.4,136.37,136.37,10125.0,121.8114,121.8293,121.8025,121.8025,10125.0
2020-01-08 14:40:00,136.37,136.42,136.37,136.4,25542.0,121.8025,121.8472,121.8025,121.8293,25542.0
2020-01-08 14:45:00,136.4,136.49,136.39,136.49,39124.0,121.8293,121.9097,121.8204,121.9097,39124.0
2020-01-08 14:50:00,136.47,136.51,136.47,136.49,34843.0,121.8918,121.9275,121.8918,121.9097,34843.0
2020-01-08 14:55:00,136.49,136.53,136.49,136.53,6820.0,121.9097,121.9454,121.9097,121.9454,6820.0
2020-01-08 15:00:00,136.53,136.57,136.52,136.55,23636.0,121.9454,121.9811,121.9365,121.9633,23636.0
2020-01-08 15:05:00,136.55,136.61,136.55,136.6,13376.0,121.9633,122.0169,121.9633,122.0079,13376.0
2020-01-08 15:10:00,136.6,136.64,136.57,136.62,18004.0,122.0079,122.0437,121.9811,122.0258,18004.0
2020-01-08 15:15:00,136.62,136.64,136.59,136.62,14382.0,122.0258,122.0437,121.999,122.0258,14382.0
2020-01-08 15:20:00,136.61,136.68,136.6,136.66,23911.0,122.0169,122.0794,122.0079,122.0615,23911.0
2020-01-08 15:25:00,136.65,136.68,136.64,136.65,17766.0,122.0526,122.0794,122.0437,122.0526,17766.0
2020-01-08 15:30:00,136.65,136.66,136.59,136.62,18589.0,122.0526,122.0615,121.999,122.0258,18589.0
2020-01-08 15:35:00,136.61,136.62,136.56,136.59,21687.0,122.0169,122.0258,121.9722,121.999,21687.0
2020-01-08 15:40:00,136.58,136.58,136.54,136.54,19785.0,121.9901,121.9901,121.9543,121.9543,19785.0
2020-01-08 15:45:00,136.54,136.55,136.23,136.23,183162.0,121.9543,121.9633,121.6775,121.6775,183162.0
2020-01-08 15:50:00,136.26,136.31,136.19,136.23,68570.0,121.7043,121.7489,121.6417,121.6775,68570.0
2020-01-08 15:55:00,136.23,136.24,136.11,136.13,46413.0,121.6775,121.6864,121.5703,121.5881,46413.0
2020-01-09 09:30:00,136.73,136.73,136.5,136.62,66405.0,122.124,122.124,121.9186,122.0258,66405.0
2020-01-09 09:35:00,136.57,136.58,136.4,136.41,7424.0,121.9811,121.9901,121.8293,121.8382,7424.0
2020-01-09 09:40:00,136.44,136.44,136.33,136.33,11580.0,121.865,121.865,121.7668,121.7668,11580.0
2020-01-09 09:45:00,136.3,136.39,136.28,136.37,14375.0,121.74,121.8204,121.7221,121.8025,14375.0
2020-01-09 09:50:00,136.46,136.46,136.43,136.43,5690.0,121.8829,121.8829,121.8561,121.8561,5690.0
2020-01-09 09:55:00,136.43,136.43,136.37,136.4,8544.0,121.8561,121.8561,121.8025,121.8293,8544.0
2020-01-09 10:00:00,136.41,136.41,136.29,136.33,4963.0,121.8382,121.8382,121.731,121.7668,4963.0
2020-01-09 10:05:00,136.33,136.37,136.3,136.35,55082.0,121.7668,121.8025,121.74,121.7846,55082.0
2020-01-09 10:10:00,136.37,136.4,136.35,136.36,8461.0,121.8025,121.8293,121.7846,121.7936,8461.0
2020-01-09 10:15:00,136.36,136.39,136.33,136.38,3828.0,121.7936,121.8204,121.7668,121.8114,3828.0
2020-01-09 10:20:00,136.37,136.41,136.36,136.4,14516.0,121.8025,121.8382,121.7936,121.8293,14516.0
2020-01-09 10:25:00,136.42,136.48,136.4,136.47,9919.0,121.8472,121.9008,121.8293,121.8918,9919.0
2020-01-09 10:30:00,136.46,136.49,136.45,136.45,21430.0,121.8829,121.9097,121.874,121.874,21430.0
2020-01-09 10:35:00,136.44,136.55,136.43,136.54,13499.0,121.865,121.9633,121.8561,121.9543,13499.0
2020-01-09 10:40:00,136.55,136.56,136.51,136.53,30398.0,121.9633,121.9722,121.9275,121.9454,30398.0
2020-01-09 10:45:00,136.53,136.62,136.53,136.6,1844.0,121.9454,122.0258,121.9454,122.0079,1844.0
2020-01-09 10:50:00,136.61,136.61,136.56,136.58,8569.0,122.0169,122.0169,121.9722,121.9901,8569.0
2020-01-09 10:55:00,136.58,136.63,136.58,136.61,5909.0,121.9901,122.0347,121.9901,122.0169,5909.0
2020-01-09 11:00:00,136.61,136.62,136.55,136.56,6621.0,122.0169,122.0258,121.9633,121.9722,6621.0
2020-01-09 11:05:00,136.57,136.58,136.5,136.51,27456.0,121.9811,121.9901,121.9186,121.9275,27456.0
2020-01-09 11:10:00,136.5,136.53,136.49,136.49,9093.0,121.9186,121.9454,121.9097,121.9097,9093.0
2020-01-09 11:15:00,136.48,136.49,136.45,136.49,4037.0,121.9008,121.9097,121.874,121.9097,4037.0
2020-01-09 11:20:00,136.46,136.49,136.42,136.43,8883.0,121.8829,121.9097,121.8472,121.8561,8883.0
2020-01-09 11:25:00,136.44,136.45,136.4,136.45,15082.0,121.865,121.874,121.8293,121.874,15082.0
2020-01-09 11:30:00,136.45,136.51,136.44,136.48,9019.0,121.874,121.9275,121.865,121.9008,9019.0
2020-01-09 11:35:00,136.5,136.54,136.5,136.52,11335.0,121.9186,121.9543,121.9186,121.9365,11335.0
2020-01-09 11:40:00,136.52,136.53,136.49,136.5,5809.0,121.9365,121.9454,121.9097,121.9186,5809.0
2020-01-09 11:45:00,136.51,136.56,136.5,136.53,7760.0,121.9275,121.9722,121.9186,121.9454,7760.0
2020-01-09 11:50:00,136.56,136.57,136.55,136.55,5909.0,121.9722,121.9811,121.9633,121.9633,5909.0
2020-01-09 11:55:00,136.55,136.57,136.52,136.57,19747.0,121.9633,121.9811,121.9365,121.9811,19747.0
2020-01-09 12:00:00,136.58,136.6,136.57,136.59,6313.0,121.9901,122.0079,121.9811,121.999,6313.0
2020-01-09 12:05:00,136.59,136.64,136.59,136.63,5790.0,121.999,122.0437,121.999,122.0347,5790.0
2020-01-09 12:10:00,136.62,136.63,136.6,136.61,5949.0,122.0258,122.0347,122.0079,122.0169,5949.0
2020-01-09 12:15:00,136.61,136.61,136.57,136.59,10199.0,122.0169,122.0169,121.9811,121.999,10199.0
2020-01-09 12:20:00,136.58,136.58,136.49,136.49,5417.0,121.9901,121.9901,121.9097,121.9097,5417.0
2020-01-09 12:25:00,136.49,136.49,136.46,136.49,3782.0,121.9097,121.9097,121.8829,121.9097,3782.0
2020-01-09 12:30:00,136.49,136.49,136.41,136.41,2936.0,121.9097,121.9097,121.8382,121.8382,2936.0
2020-01-09 12:35:00,136.42,136.46,136.42,136.43,14570.0,121.8472,121.8829,121.8472,121.8561,14570.0
2020-01-09 12:40:00,136.42,136.46,136.41,136.43,8344.0,121.8472,121.8829,121.8382,121.8561,8344.0
2020-01-09 12:45:00,136.43,136.49,136.43,136.48,219766.0,121.8561,121.9097,121.8561,121.9008,219766.0
2020-01-09 12:50:00,136.5,136.56,136.48,136.54,5253.0,121.9186,121.9722,121.9008,121.9543,5253.0
2020-01-09 12:55:00,136.54,136.55,136.5,136.55,2045.0,121.9543,121.9633,121.9186,121.9633,2045.0
2020-01-09 13:00:00,136.52,136.57,136.5,136.56,2340.0,121.9365,121.9811,121.9186,121.9722,2340.0
2020-01-09 13:05:00,136.56,136.57,136.53,136.53,4501.0,121.9722,121.9811,121.9454,121.9454,4501.0
2020-01-09 13:10:00,136.52,136.57,136.51,136.54,10634.0,121.9365,121.9811,121.9275,121.9543,10634.0
2020-01-09 13:15:00,136.53,136.55,136.44,136.47,10530.0,121.9454,121.9633,121.865,121.8918,10530.0
2020-01-09 13:20:00,136.45,136.49,136.43,136.44,4068.0,121.874,121.9097,121.8561,121.865,4068.0
2020-01-09 13:25:00,136.44,136.53,136.44,136.53,7090.0,121.865,121.9454,121.865,121.9454,7090.0
2020-01-09 13:30:00,136.5,136.52,136.5,136.51,3302.0,121.9186,121.9365,121.9186,121.9275,3302.0
2020-01-09 13:35:00,136.51,136.51,136.49,136.5,9367.0,121.9275,121.9275,121.9097,121.9186,9367.0
2020-01-09 13:40:00,136.52,136.55,136.51,136.54,10823.0,121.9365,121.9633,121.9275,121.9543,10823.0
2020-01-09 13:45:00,136.54,136.56,136.54,136.55,3429.0,121.9543,121.9722,121.9543,121.9633,3429.0
2020-01-09 13:50:00,136.55,136.6,136.53,136.53,13571.0,121.9633,122.0079,121.9454,121.9454,13571.0
2020-01-09 13:55:00,136.53,136.54,136.51,136.53,41686.0,121.9454,121.9543,121.9275,121.9454,41686.0
2020-01-09 14:00:00,136.55,136.61,136.55,136.58,4187.0,121.9633,122.0169,121.9633,121.9901,4187.0
2020-01-09 14:05:00,136.58,136.59,136.55,136.59,18908.0,121.9901,121.999,121.9633,121.999,18908.0
2020-01-09 14:10:00,136.59,136.63,136.58,136.62,12123.0,121.999,122.0347,121.9901,122.0258,12123.0
2020-01-09 14:15:00,136.61,136.63,136.61,136.61,10185.0,122.0169,122.0347,122.0169,122.0169,10185.0
2020-01-09 14:20:00,136.61,136.64,136.6,136.61,17209.0,122.0169,122.0437,122.0079,122.0169,17209.0
2020-01-09 14:25:00,136.62,136.66,136.62,136.64,11075.0,122.0258,122.0615,122.0258,122.0437,11075.0
2020-01-09 14:30:00,136.64,136.7,136.64,136.7,16454.0,122.0437,122.0973,122.0437,122.0973,16454.0
2020-01-09 14:35:00,136.7,136.77,136.7,136.75,50854.0,122.0973,122.1598,122.0973,122.1419,50854.0
2020-01-09 14:40:00,136.75,136.8,136.74,136.77,13607.0,122.1419,122.1866,122.133,122.1598,13607.0
2020-01-09 14:45:00,136.76,136.76,136.67,136.69,66121.0,122.1508,122.1508,122.0705,122.0883,66121.0
2020-01-09 14:50:00,136.69,136.7,136.67,136.68,14733.0,122.0883,122.0973,122.0705,122.0794,14733.0
2020-01-09 14:55:00,136.66,136.71,136.66,136.69,67385.0,122.0615,122.1062,122.0615,122.0883,67385.0
2020-01-09 15:00:00,136.69,136.7,136.66,136.67,9767.0,122.0883,122.0973,122.0615,122.0705,9767.0
2020-01-09 15:05:00,136.67,136.67,136.63,136.64,24263.0,122.0705,122.0705,122.0347,122.0437,24263.0
2020-01-09 15:10:00,136.64,136.64,136.59,136.61,22158.0,122.0437,122.0437,121.999,122.0169,22158.0
2020-01-09 15:15:00,136.61,136.64,136.6,136.63,14719.0,122.0169,122.0437,122.0079,122.0347,14719.0
2020-01-09 15:20:00,136.63,136.63,136.59,136.59,162396.0,122.0347,122.0347,121.999,121.999,162396.0
2020-01-09 15:25:00,136.6,136.64,136.58,136.64,10717.0,122.0079,122.0437,121.9901,122.0437,10717.0
2020-01-09 15:30:00,136.64,136.67,136.63,136.64,29548.0,122.0437,122.0705,122.0347,122.0437,29548.0
2020-01-09 15:35:00,136.65,136.66,136.57,136.59,16902.0,122.0526,122.0615,121.9811,121.999,16902.0
2020-01-09 15:40:00,136.6,136.62,136.58,136.62,17559.0,122.0079,122.0258,121.9901,122.0258,17559.0
2020-01-09 15:45:00,136.62,136.63,136.56,136.58,32802.0,122.0258,122.0347,121.9722,121.9901,32802.0
2020-01-09 15:50:00,136.59,136.65,136.59,136.63,16802.0,121.999,122.0526,121.999,122.0347,16802.0
2020-01-09 15:55:00,136.66,136.75,136.66,136.73,28988.0,122.0615,122.1419,122.0615,122.124,28988.0
2020-01-10 09:30:00,136.88,137.1,136.77,136.81,76138.0,122.258,122.4545,122.1598,122.1955,76138.0
2020-01-10 09:35:00,136.81,136.83,136.7,136.7,26403.0,122.1955,122.2134,122.0973,122.0973,26403.0
2020-01-10 09:40:00,136.69,136.74,136.67,136.67,9571.0,122.0883,122.133,122.0705,122.0705,9571.0
2020-01-10 09:45:00,136.66,136.76,136.58,136.76,6426.0,122.0615,122.1508,121.9901,122.1508,6426.0
2020-01-10 09:50:00,136.75,136.84,136.75,136.8,4427.0,122.1419,122.2223,122.1419,122.1866,4427.0
2020-01-10 09:55:00,136.81,136.85,136.77,136.83,10569.0,122.1955,122.2312,122.1598,122.2134,10569.0
2020-01-10 10:00:00,136.83,136.89,136.82,136.88,5852.0,122.2134,122.267,122.2044,122.258,5852.0
2020-01-10 10:05:00,136.89,136.94,136.89,136.92,5624.0,122.267,122.3116,122.267,122.2937,5624.0
2020-01-10 10:10:00,136.92,136.92,136.81,136.83,17071.0,122.2937,122.2937,122.1955,122.2134,17071.0
2020-01-10 10:15:00,136.86,136.9,136.84,136.88,17507.0,122.2402,122.2759,122.2223,122.258,17507.0
2020-01-10 10:20:00,136.88,136.9,136.85,136.87,10077.0,122.258,122.2759,122.2312,122.2491,10077.0
2020-01-10 10:25:00,136.87,136.87,136.8,136.82,10812.0,122.2491,122.2491,122.1866,122.2044,10812.0
2020-01-10 10:30:00,136.81,136.83,136.78,136.82,15238.0,122.1955,122.2134,122.1687,122.2044,15238.0
2020-01-10 10:35:00,136.81,136.85,136.79,136.85,10558.0,122.1955,122.2312,122.1776,122.2312,10558.0
2020-01-10 10:40:00,136.85,136.87,136.83,136.84,7653.0,122.2312,122.2491,122.2134,122.2223,7653.0
2020-01-10 10:45:00,136.84,136.87,136.77,136.77,11877.0,122.2223,122.2491,122.1598,122.1598,11877.0
2020-01-10 10:50:00,136.77,136.78,136.71,136.78,18078.0,122.1598,122.1687,122.1062,122.1687,18078.0
2020-01-10 10:55:00,136.79,136.84,136.77,136.83,8695.0,122.1776,122.2223,122.1598,122.2134,8695.0
2020-01-10 11:00:00,136.83,136.83,136.78,136.79,11962.0,122.2134,122.2134,122.1687,122.1776,11962.0
2020-01-10 11:05:00,136.78,136.8,136.77,136.8,12111.0,122.1687,122.1866,122.1598,122.1866,12111.0
2020-01-10 11:10:00,136.81,136.82,136.79,136.8,11128.0,122.1955,122.2044,122.1776,122.1866,11128.0
2020-01-10 11:15:00,136.81,136.81,136.73,136.75,12663.0,122.1955,122.1955,122.124,122.1419,12663.0
2020-01-10 11:20:00,136.76,136.78,136.68,136.7,10586.0,122.1508,122.1687,122.0794,122.0973,10586.0
2020-01-10 11:25:00,136.69,136.7,136.62,136.63,4130.0,122.0883,122.0973,122.0258,122.0347,4130.0
2020-01-10 11:30:00,136.63,136.63,136.57,136.61,10753.0,122.0347,122.0347,121.9811,122.0169,10753.0
2020-01-10 11:35:00,136.6,136.68,136.6,136.66,7444.0,122.0079,122.0794,122.0079,122.0615,7444.0
2020-01-10 11:40:00,136.67,136.68,136.54,136.58,5058.0,122.0705,122.0794,121.9543,121.9901,5058.0
2020-01-10 11:45:00,136.58,136.59,136.48,136.49,5958.0,121.9901,121.999,121.9008,121.9097,5958.0
2020-01-10 11:50:00,136.51,136.58,136.5,136.58,6080.0,121.9275,121.9901,121.9186,121.9901,6080.0
2020-01-10 11:55:00,136.58,136.58,136.55,136.55,5860.0,121.9901,121.9901,121.9633,121.9633,5860.0
2020-01-10 12:00:00,136.55,136.56,136.48,136.5,3306.0,121.9633,121.9722,121.9008,121.9186,3306.0
2020-01-10 12:05:00,136.53,136.53,136.45,136.45,4794.0,121.9454,121.9454,121.874,121.874,4794.0
2020-01-10 12:10:00,136.41,136.48,136.4,136.46,4898.0,121.8382,121.9008,121.8293,121.8829,4898.0
2020-01-10 12:15:00,136.43,136.45,136.41,136.43,4556.0,121.8561,121.874,121.8382,121.8561,4556.0
2020-01-10 12:20:00,136.45,136.48,136.43,136.47,3792.0,121.874,121.9008,121.8561,121.8918,3792.0
2020-01-10 12:25:00,136.48,136.54,136.47,136.54,15226.0,121.9008,121.9543,121.8918,121.9543,15226.0
2020-01-10 12:30:00,136.55,136.55,136.51,136.55,7945.0,121.9633,121.9633,121.9275,121.9633,7945.0
2020-01-10 12:35:00,136.55,136.59,136.54,136.59,14771.0,121.9633,121.999,121.9543,121.999,14771.0
2020-01-10 12:40:00,136.59,136.61,136.58,136.58,6132.0,121.999,122.0169,121.9901,121.9901,6132.0
2020-01-10 12:45:00,136.58,136.62,136.58,136.62,2593.0,121.9901,122.0258,121.9901,122.0258,2593.0
2020-01-10 12:50:00,136.61,136.62,136.59,136.61,10295.0,122.0169,122.0258,121.999,122.0169,10295.0
2020-01-10 12:55:00,136.6,136.61,136.58,136.58,7193.0,122.0079,122.0169,121.9901,121.9901,7193.0
2020-01-10 13:00:00,136.59,136.64,136.57,136.64,8470.0,121.999,122.0437,121.9811,122.0437,8470.0
2020-01-10 13:05:00,136.65,136.68,136.64,136.68,6293.0,122.0526,122.0794,122.0437,122.0794,6293.0
2020-01-10 13:10:00,136.66,136.67,136.65,136.67,8521.0,122.0615,122.0705,122.0526,122.0705,8521.0
2020-01-10 13:15:00,136.68,136.73,136.68,136.72,11370.0,122.0794,122.124,122.0794,122.1151,11370.0
2020-01-10 13:20:00,136.72,136.73,136.71,136.71,9218.0,122.1151,122.124,122.1062,122.1062,9218.0
2020-01-10 13:25:00,136.72,136.73,136.69,136.7,10192.0,122.1151,122.124,122.0883,122.0973,10192.0
2020-01-10 13:30:00,136.7,136.72,136.7,136.72,3090.0,122.0973,122.1151,122.0973,122.1151,3090.0
2020-01-10 13:35:00,136.71,136.73,136.68,136.69,8818.0,122.1062,122.124,122.0794,122.0883,8818.0
2020-01-10 13:40:00,136.68,136.75,136.66,136.74,8401.0,122.0794,122.1419,122.0615,122.133,8401.0
2020-01-10 13:45:00,136.74,136.75,136.73,136.74,3368.0,122.133,122.1419,122.124,122.133,3368.0
2020-01-10 13:50:00,136.73,136.74,136.7,136.72,7961.0,122.124,122.133,122.0973,122.1151,7961.0
2020-01-10 13:55:00,136.72,136.73,136.7,136.7,9334.0,122.1151,122.124,122.0973,122.0973,9334.0
2020-01-10 14:00:00,136.69,136.7,136.66,136.67,4755.0,122.0883,122.0973,122.0615,122.0705,4755.0
2020-01-10 14:05:00,136.66,136.67,136.63,136.64,3581.0,122.0615,122.0705,122.0347,122.0437,3581.0
2020-01-10 14:10:00,136.64,136.64,136.54,136.54,4539.0,122.0437,122.0437,121.9543,121.9543,4539.0
2020-01-10 14:15:00,136.56,136.61,136.56,136.6,28307.0,121.9722,122.0169,121.9722,122.0079,28307.0
2020-01-10 14:20:00,136.59,136.6,136.59,136.59,35986.0,121.999,122.0079,121.999,121.999,35986.0
2020-01-10 14:25:00,136.57,136.59,136.56,136.58,129051.0,121.9811,121.999,121.9722,121.9901,129051.0
2020-01-10 14:30:00,136.57,136.57,136.53,136.54,12531.0,121.9811,121.9811,121.9454,121.9543,12531.0
2020-01-10 14:35:00,136.55,136.55,136.48,136.48,42273.0,121.9633,121.9633,121.9008,121.9008,42273.0
2020-01-10 14:40:00,136.48,136.5,136.46,136.46,14336.0,121.9008,121.9186,121.8829,121.8829,14336.0
2020-01-10 14:45:00,136.46,136.49,136.43,136.47,8248.0,121.8829,121.9097,121.8561,121.8918,8248.0
2020-01-10 14:50:00,136.47,136.48,136.45,136.48,9244.0,121.8918,121.9008,121.874,121.9008,9244.0
2020-01-10 14:55:00,136.49,136.49,136.47,136.48,5158.0,121.9097,121.9097,121.8918,121.9008,5158.0
2020-01-10 15:00:00,136.47,136.47,136.37,136.43,21443.0,121.8918,121.8918,121.8025,121.8561,21443.0
2020-01-10 15:05:00,136.41,136.42,136.32,136.34,15057.0,121.8382,121.8472,121.7578,121.7757,15057.0
2020-01-10 15:10:00,136.35,136.37,136.31,136.32,213535.0,121.7846,121.8025,121.7489,121.7578,213535.0
2020-01-10 15:15:00,136.31,136.35,136.28,136.29,13344.0,121.7489,121.7846,121.7221,121.731,13344.0
2020-01-10 15:20:00,136.31,136.37,136.28,136.35,103888.0,121.7489,121.8025,121.7221,121.7846,103888.0
2020-01-10 15:25:00,136.35,136.37,136.32,136.33,20498.0,121.7846,121.8025,121.7578,121.7668,20498.0
2020-01-10 15:30:00,136.32,136.32,136.19,136.19,49115.0,121.7578,121.7578,121.6417,121.6417,49115.0
2020-01-10 15:35:00,136.18,136.22,136.15,136.16,50073.0,121.6328,121.6685,121.606,121.6149,50073.0
2020-01-10 15:40:00,136.17,136.18,136.07,136.13,25747.0,121.6239,121.6328,121.5345,121.5881,25747.0
2020-01-10 15:45:00,136.14,136.23,136.08,136.08,57134.0,121.5971,121.6775,121.5435,121.5435,57134.0
2020-01-10 15:50:00,136.08,136.27,136.07,136.24,60511.0,121.5435,121.7132,121.5345,121.6864,60511.0
2020-01-10 15:55:00,136.23,136.27,136.2,136.22,295718.0,121.6775,121.7132,121.6507,121.6685,295718.0
2020-01-13 09:30:00,136.43,136.82,136.23,136.24,106307.0,121.8561,122.2044,121.6775,121.6864,106307.0
2020-01-13 09:35:00,136.21,136.29,136.19,136.27,10925.0,121.6596,121.731,121.6417,121.7132,10925.0
2020-01-13 09:40:00,136.24,136.36,136.15,136.36,26886.0,121.6864,121.7936,121.606,121.7936,26886.0
2020-01-13 09:45:00,136.36,136.38,136.32,136.37,6762.0,121.7936,121.8114,121.7578,121.8025,6762.0
2020-01-13 09:50:00,136.37,136.41,136.33,136.35,4806.0,121.8025,121.8382,121.7668,121.7846,4806.0
2020-01-13 09:55:00,136.36,136.47,136.36,136.46,4679.0,121.7936,121.8918,121.7936,121.8829,4679.0
2020-01-13 10:00:00,136.47,136.49,136.42,136.43,17534.0,121.8918,121.9097,121.8472,121.8561,17534.0
2020-01-13 10:05:00,136.43,136.43,136.36,136.37,28857.0,121.8561,121.8561,121.7936,121.8025,28857.0
2020-01-13 10:10:00,136.39,136.39,136.32,136.33,32744.0,121.8204,121.8204,121.7578,121.7668,32744.0
2020-01-13 10:15:00,136.33,136.39,136.32,136.32,30706.0,121.7668,121.8204,121.7578,121.7578,30706.0
2020-01-13 10:20:00,136.31,136.43,136.3,136.43,10749.0,121.7489,121.8561,121.74,121.8561,10749.0
2020-01-13 10:25:00,136.44,136.44,136.42,136.43,10500.0,121.865,121.865,121.8472,121.8561,10500.0
2020-01-13 10:30:00,136.43,136.45,136.36,136.39,26015.0,121.8561,121.874,121.7936,121.8204,26015.0
2020-01-13 10:35:00,136.38,136.44,136.37,136.42,14297.0,121.8114,121.865,121.8025,121.8472,14297.0
2020-01-13 10:40:00,136.41,136.48,136.39,136.44,25013.0,121.8382,121.9008,121.8204,121.865,25013.0
2020-01-13 10:45:00,136.46,136.52,136.45,136.5,15232.0,121.8829,121.9365,121.874,121.9186,15232.0
2020-01-13 10:50:00,136.5,136.56,136.49,136.56,31537.0,121.9186,121.9722,121.9097,121.9722,31537.0
2020-01-13 10:55:00,136.55,136.61,136.54,136.59,20499.0,121.9633,122.0169,121.9543,121.999,20499.0
2020-01-13 11:00:00,136.59,136.61,136.56,136.61,18405.0,121.999,122.0169,121.9722,122.0169,18405.0
2020-01-13 11:05:00,136.61,136.63,136.59,136.6,19549.0,122.0169,122.0347,121.999,122.0079,19549.0
2020-01-13 11:10:00,136.6,136.61,136.57,136.57,24625.0,122.0079,122.0169,121.9811,121.9811,24625.0
2020-01-13 11:15:00,136.58,136.63,136.56,136.62,49408.0,121.9901,122.0347,121.9722,122.0258,49408.0
2020-01-13 11:20:00,136.62,136.64,136.6,136.61,25335.0,122.0258,122.0437,122.0079,122.0169,25335.0
2020-01-13 11:25:00,136.61,136.75,136.54,136.61,446097.0,122.0169,122.1419,121.9543,122.0169,446097.0
2020-01-13 11:30:00,136.64,136.68,136.55,136.64,25028.0,122.0437,122.0794,121.9633,122.0437,25028.0
2020-01-13 11:35:00,136.66,136.67,136.63,136.67,8596.0,122.0615,122.0705,122.0347,122.0705,8596.0
2020-01-13 11:40:00,136.67,136.7,136.67,136.7,22826.0,122.0705,122.0973,122.0705,122.0973,22826.0
2020-01-13 11:45:00,136.71,136.73,136.67,136.71,15648.0,122.1062,122.124,122.0705,122.1062,15648.0
2020-01-13 11:50:00,136.72,136.74,136.71,136.71,9519.0,122.1151,122.133,122.1062,122.1062,9519.0
2020-01-13 11:55:00,136.72,136.77,136.7,136.75,15082.0,122.1151,122.1598,122.0973,122.1419,15082.0
2020-01-13 12:00:00,136.77,136.8,136.75,136.75,33332.0,122.1598,122.1866,122.1419,122.1419,33332.0
2020-01-13 12:05:00,136.76,136.78,136.75,136.78,97269.0,122.1508,122.1687,122.1419,122.1687,97269.0
2020-01-13 12:10:00,136.79,136.84,136.78,136.83,37161.0,122.1776,122.2223,122.1687,122.2134,37161.0
2020-01-13 12:15:00,136.82,136.84,136.81,136.82,9329.0,122.2044,122.2223,122.1955,122.2044,9329.0
2020-01-13 12:20:00,136.82,136.83,136.8,136.8,19746.0,122.2044,122.2134,122.1866,122.1866,19746.0
2020-01-13 12:25:00,136.79,136.8,136.77,136.78,16832.0,122.1776,122.1866,122.1598,122.1687,16832.0
2020-01-13 12:30:00,136.77,136.81,136.77,136.8,7456.0,122.1598,122.1955,122.1598,122.1866,7456.0
2020-01-13 12:35:00,136.8,136.8,136.74,136.75,13635.0,122.1866,122.1866,122.133,122.1419,13635.0
2020-01-13 12:40:00,136.75,136.75,136.71,136.72,12971.0,122.1419,122.1419,122.1062,122.1151,12971.0
2020-01-13 12:45:00,136.72,136.72,136.7,136.7,20217.0,122.1151,122.1151,122.0973,122.0973,20217.0
2020-01-13 12:50:00,136.7,136.74,136.7,136.72,12212.0,122.0973,122.133,122.0973,122.1151,12212.0
2020-01-13 12:55:00,136.71,136.73,136.7,136.72,5813.0,122.1062,122.124,122.0973,122.1151,5813.0
2020-01-13 13:00:00,136.7,136.72,136.7,136.71,4140.0,122.0973,122.1151,122.0973,122.1062,4140.0
2020-01-13 13:05:00,136.72,136.74,136.71,136.73,5854.0,122.1151,122.133,122.1062,122.124,5854.0
2020-01-13 13:10:00,136.73,136.74,136.7,136.71,16810.0,122.124,122.133,122.0973,122.1062,16810.0
2020-01-13 13:15:00,136.7,136.71,136.68,136.71,4118.0,122.0973,122.1062,122.0794,122.1062,4118.0
2020-01-13 13:20:00,136.71,136.74,136.68,136.68,23366.0,122.1062,122.133,122.0794,122.0794,23366.0
2020-01-13 13:25:00,136.69,136.69,136.65,136.66,8499.0,122.0883,122.0883,122.0526,122.0615,8499.0
2020-01-13 13:30:00,136.66,136.66,136.63,136.64,9143.0,122.0615,122.0615,122.0347,122.0437,9143.0
2020-01-13 13:35:00,136.63,136.65,136.62,136.65,18157.0,122.0347,122.0526,122.0258,122.0526,18157.0
2020-01-13 13:40:00,136.64,136.66,136.64,136.64,66937.0,122.0437,122.0615,122.0437,122.0437,66937.0
2020-01-13 13:45:00,136.65,136.67,136.64,136.65,25420.0,122.0526,122.0705,122.0437,122.0526,25420.0
2020-01-13 13:50:00,136.66,136.71,136.66,136.67,18245.0,122.0615,122.1062,122.0615,122.0705,18245.0
2020-01-13 13:55:00,136.68,136.69,136.65,136.65,11551.0,122.0794,122.0883,122.0526,122.0526,11551.0
2020-01-13 14:00:00,136.66,136.67,136.63,136.67,24739.0,122.0615,122.0705,122.0347,122.0705,24739.0
2020-01-13 14:05:00,136.67,136.73,136.67,136.72,9346.0,122.0705,122.124,122.0705,122.1151,9346.0
2020-01-13 14:10:00,136.7,136.73,136.7,136.72,8842.0,122.0973,122.124,122.0973,122.1151,8842.0
2020-01-13 14:15:00,136.72,136.72,136.68,136.7,9774.0,122.1151,122.1151,122.0794,122.0973,9774.0
2020-01-13 14:20:00,136.71,136.72,136.69,136.71,50123.0,122.1062,122.1151,122.0883,122.1062,50123.0
2020-01-13 14:25:00,136.72,136.74,136.71,136.74,22150.0,122.1151,122.133,122.1062,122.133,22150.0
2020-01-13 14:30:00,136.74,136.76,136.73,136.76,12377.0,122.133,122.1508,122.124,122.1508,12377.0
2020-01-13 14:35:00,136.77,136.77,136.74,136.76,15751.0,122.1598,122.1598,122.133,122.1508,15751.0
2020-01-13 14:40:00,136.77,136.78,136.75,136.78,19985.0,122.1598,122.1687,122.1419,122.1687,19985.0
2020-01-13 14:45:00,136.78,136.78,136.75,136.76,28937.0,122.1687,122.1687,122.1419,122.1508,28937.0
2020-01-13 14:50:00,136.77,136.8,136.74,136.8,10246.0,122.1598,122.1866,122.133,122.1866,10246.0
2020-01-13 14:55:00,136.79,136.81,136.77,136.78,269237.0,122.1776,122.1955,122.1598,122.1687,269237.0
2020-01-13 15:00:00,136.79,136.82,136.78,136.82,14185.0,122.1776,122.2044,122.1687,122.2044,14185.0
2020-01-13 15:05:00,136.8,136.82,136.79,136.81,73087.0,122.1866,122.2044,122.1776,122.1955,73087.0
2020-01-13 15:10:00,136.8,136.83,136.78,136.79,149746.0,122.1866,122.2134,122.1687,122.1776,149746.0
2020-01-13 15:15:00,136.78,136.79,136.76,136.77,20240.0,122.1687,122.1776,122.1508,122.1598,20240.0
2020-01-13 15:20:00,136.77,136.78,136.74,136.77,6783.0,122.1598,122.1687,122.133,122.1598,6783.0
2020-01-13 15:25:00,136.78,136.78,136.73,136.75,9704.0,122.1687,122.1687,122.124,122.1419,9704.0
2020-01-13 15:30:00,136.74,136.79,136.73,136.78,11873.0,122.133,122.1776,122.124,122.1687,11873.0
2020-01-13 15:35:00,136.78,136.81,136.77,136.81,24457.0,122.1687,122.1955,122.1598,122.1955,24457.0
2020-01-13 15:40:00,136.82,136.83,136.79,136.8,26987.0,122.2044,122.2134,122.1776,122.1866,26987.0
2020-01-13 15:45:00,136.8,136.84,136.78,136.84,13760.0,122.1866,122.2223,122.1687,122.2223,13760.0
2020-01-13 15:50:00,136.85,136.93,136.85,136.91,11454.0,122.2312,122.3027,122.2312,122.2848,11454.0
2020-01-13 15:55:00,136.91,136.96,136.89,136.96,76574.0,122.2848,122.3295,122.267,122.3295,76574.0
2020-01-14 09:30:00,136.87,136.89,136.75,136.86,36898.0,122.2491,122.267,122.1419,122.2402,36898.0
2020-01-14 09:35:00,136.86,136.96,136.81,136.94,11244.0,122.2402,122.3295,122.1955,122.3116,11244.0
2020-01-14 09:40:00,136.97,137.0,136.89,136.94,11713.0,122.3384,122.3652,122.267,122.3116,11713.0
2020-01-14 09:45:00,136.94,137.0,136.93,136.96,9439.0,122.3116,122.3652,122.3027,122.3295,9439.0
2020-01-14 09:50:00,136.97,136.97,136.85,136.92,17353.0,122.3384,122.3384,122.2312,122.2937,17353.0
2020-01-14 09:55:00,136.92,136.94,136.87,136.92,14511.0,122.2937,122.3116,122.2491,122.2937,14511.0
2020-01-14 10:00:00,136.91,137.0,136.9,136.95,11599.0,122.2848,122.3652,122.2759,122.3205,11599.0
2020-01-14 10:05:00,136.93,136.93,136.84,136.87,3294.0,122.3027,122.3027,122.2223,122.2491,3294.0
2020-01-14 10:10:00,136.88,136.92,136.85,136.92,3948.0,122.258,122.2937,122.2312,122.2937,3948.0
2020-01-14 10:15:00,136.92,136.93,136.87,136.87,7648.0,122.2937,122.3027,122.2491,122.2491,7648.0
2020-01-14 10:20:00,136.88,136.88,136.77,136.78,11487.0,122.258,122.258,122.1598,122.1687,11487.0
2020-01-14 10:25:00,136.8,136.89,136.79,136.88,10602.0,122.1866,122.267,122.1776,122.258,10602.0
2020-01-14 10:30:00,136.87,136.95,136.87,136.94,6139.0,122.2491,122.3205,122.2491,122.3116,6139.0
2020-01-14 10:35:00,136.95,136.99,136.94,136.99,10218.0,122.3205,122.3563,122.3116,122.3563,10218.0
2020-01-14 10:40:00,136.98,137.02,136.98,137.01,8623.0,122.3473,122.3831,122.3473,122.3741,8623.0
2020-01-14 10:45:00,137.01,137.05,137.0,137.03,4718.0,122.3741,122.4099,122.3652,122.392,4718.0
2020-01-14 10:50:00,137.02,137.04,136.95,136.96,13324.0,122.3831,122.4009,122.3205,122.3295,13324.0
2020-01-14 10:55:00,136.95,137.03,136.91,137.0,15287.0,122.3205,122.392,122.2848,122.3652,15287.0
2020-01-14 11:00:00,137.01,137.03,136.98,137.01,12177.0,122.3741,122.392,122.3473,122.3741,12177.0
2020-01-14 11:05:00,137.01,137.09,137.0,137.07,6814.0,122.3741,122.4456,122.3652,122.4277,6814.0
2020-01-14 11:10:00,137.07,137.13,137.06,137.12,11979.0,122.4277,122.4813,122.4188,122.4724,11979.0
2020-01-14 11:15:00,137.13,137.15,137.12,137.14,30938.0,122.4813,122.4992,122.4724,122.4902,30938.0
2020-01-14 11:20:00,137.15,137.18,137.11,137.15,12624.0,122.4992,122.526,122.4635,122.4992,12624.0
2020-01-14 11:25:00,137.16,137.17,137.14,137.17,2474.0,122.5081,122.517,122.4902,122.517,2474.0
2020-01-14 11:30:00,137.17,137.19,137.16,137.17,6052.0,122.517,122.5349,122.5081,122.517,6052.0
2020-01-14 11:35:00,137.18,137.21,137.17,137.19,12979.0,122.526,122.5528,122.517,122.5349,12979.0
2020-01-14 11:40:00,137.19,137.19,137.13,137.14,9372.0,122.5349,122.5349,122.4813,122.4902,9372.0
2020-01-14 11:45:00,137.16,137.19,137.16,137.17,6259.0,122.5081,122.5349,122.5081,122.517,6259.0
2020-01-14 11:50:00,137.16,137.19,137.16,137.19,15766.0,122.5081,122.5349,122.5081,122.5349,15766.0
2020-01-14 11:55:00,137.18,137.19,137.17,137.18,2884.0,122.526,122.5349,122.517,122.526,2884.0
2020-01-14 12:00:00,137.18,137.19,137.17,137.19,2574.0,122.526,122.5349,122.517,122.5349,2574.0
2020-01-14 12:05:00,137.19,137.19,137.17,137.17,6096.0,122.5349,122.5349,122.517,122.517,6096.0
2020-01-14 12:10:00,137.18,137.22,137.18,137.22,2334.0,122.526,122.5617,122.526,122.5617,2334.0
2020-01-14 12:15:00,137.21,137.22,137.19,137.21,6281.0,122.5528,122.5617,122.5349,122.5528,6281.0
2020-01-14 12:20:00,137.24,137.27,137.22,137.27,10011.0,122.5796,122.6064,122.5617,122.6064,10011.0
2020-01-14 12:25:00,137.27,137.29,137.26,137.27,3677.0,122.6064,122.6242,122.5974,122.6064,3677.0
2020-01-14 12:30:00,137.29,137.32,137.29,137.32,5628.0,122.6242,122.651,122.6242,122.651,5628.0
2020-01-14 12:35:00,137.32,137.35,137.31,137.33,3642.0,122.651,122.6778,122.6421,122.66,3642.0
2020-01-14 12:40:00,137.34,137.35,137.34,137.34,2494.0,122.6689,122.6778,122.6689,122.6689,2494.0
2020-01-14 12:45:00,137.36,137.4,137.36,137.4,2390.0,122.6867,122.7225,122.6867,122.7225,2390.0
2020-01-14 12:50:00,137.43,137.44,137.42,137.43,4610.0,122.7493,122.7582,122.7403,122.7493,4610.0
2020-01-14 12:55:00,137.44,137.44,137.41,137.41,5167.0,122.7582,122.7582,122.7314,122.7314,5167.0
2020-01-14 13:00:00,137.41,137.42,137.4,137.4,10191.0,122.7314,122.7403,122.7225,122.7225,10191.0
2020-01-14 13:05:00,137.41,137.44,137.41,137.42,5444.0,122.7314,122.7582,122.7314,122.7403,5444.0
2020-01-14 13:10:00,137.41,137.43,137.4,137.42,8369.0,122.7314,122.7493,122.7225,122.7403,8369.0
2020-01-14 13:15:00,137.42,137.46,137.41,137.45,7114.0,122.7403,122.7761,122.7314,122.7671,7114.0
2020-01-14 13:20:00,137.44,137.47,137.44,137.46,2418.0,122.7582,122.785,122.7582,122.7761,2418.0
2020-01-14 13:25:00,137.5,137.5,137.44,137.44,3955.0,122.8118,122.8118,122.7582,122.7582,3955.0
2020-01-14 13:30:00,137.45,137.48,137.45,137.47,6219.0,122.7671,122.7939,122.7671,122.785,6219.0
2020-01-14 13:35:00,137.48,137.48,137.05,137.34,91065.0,122.7939,122.7939,122.4099,122.6689,91065.0
2020-01-14 13:40:00,137.37,137.38,137.14,137.18,39872.0,122.6957,122.7046,122.4902,122.526,39872.0
2020-01-14 13:45:00,137.17,137.23,137.1,137.2,32524.0,122.517,122.5706,122.4545,122.5438,32524.0
2020-01-14 13:50:00,137.19,137.28,137.16,137.24,16318.0,122.5349,122.6153,122.5081,122.5796,16318.0
2020-01-14 13:55:00,137.24,137.25,137.15,137.15,15200.0,122.5796,122.5885,122.4992,122.4992,15200.0
2020-01-14 14:00:00,137.16,137.17,136.97,137.03,24243.0,122.5081,122.517,122.3384,122.392,24243.0
2020-01-14 14:05:00,137.04,137.1,136.96,136.97,41672.0,122.4009,122.4545,122.3295,122.3384,41672.0
2020-01-14 14:10:00,136.98,137.01,136.85,136.93,81009.0,122.3473,122.3741,122.2312,122.3027,81009.0
2020-01-14 14:15:00,136.95,137.02,136.93,137.0,35917.0,122.3205,122.3831,122.3027,122.3652,35917.0
2020-01-14 14:20:00,137.0,137.05,136.97,137.04,25055.0,122.3652,122.4099,122.3384,122.4009,25055.0
2020-01-14 14:25:00,137.04,137.13,137.03,137.12,28831.0,122.4009,122.4813,122.392,122.4724,28831.0
2020-01-14 14:30:00,137.12,137.18,137.11,137.18,12748.0,122.4724,122.526,122.4635,122.526,12748.0
2020-01-14 14:35:00,137.18,137.24,137.18,137.22,46791.0,122.526,122.5796,122.526,122.5617,46791.0
2020-01-14 14:40:00,137.23,137.26,137.2,137.26,22286.0,122.5706,122.5974,122.5438,122.5974,22286.0
2020-01-14 14:45:00,137.26,137.29,137.25,137.26,8876.0,122.5974,122.6242,122.5885,122.5974,8876.0
2020-01-14 14:50:00,137.26,137.26,137.21,137.24,8220.0,122.5974,122.5974,122.5528,122.5796,8220.0
2020-01-14 14:55:00,137.23,137.23,137.14,137.15,19036.0,122.5706,122.5706,122.4902,122.4992,19036.0
2020-01-14 15:00:00,137.14,137.2,137.14,137.16,7123.0,122.4902,122.5438,122.4902,122.5081,7123.0
2020-01-14 15:05:00,137.15,137.18,137.1,137.1,24005.0,122.4992,122.526,122.4545,122.4545,24005.0
2020-01-14 15:10:00,137.12,137.12,137.01,137.03,13551.0,122.4724,122.4724,122.3741,122.392,13551.0
2020-01-14 15:15:00,137.03,137.06,137.0,137.06,13416.0,122.392,122.4188,122.3652,122.4188,13416.0
2020-01-14 15:20:00,137.05,137.13,137.05,137.13,12160.0,122.4099,122.4813,122.4099,122.4813,12160.0
2020-01-14 15:25:00,137.13,137.15,136.99,137.02,12592.0,122.4813,122.4992,122.3563,122.3831,12592.0
2020-01-14 15:30:00,137.01,137.11,136.99,137.09,15852.0,122.3741,122.4635,122.3563,122.4456,15852.0
2020-01-14 15:35:00,137.08,137.1,137.05,137.09,11487.0,122.4367,122.4545,122.4099,122.4456,11487.0
2020-01-14 15:40:00,137.1,137.16,137.1,137.12,14811.0,122.4545,122.5081,122.4545,122.4724,14811.0
2020-01-14 15:45:00,137.12,137.16,137.06,137.07,15724.0,122.4724,122.5081,122.4188,122.4277,15724.0
2020-01-14 15:50:00,137.07,137.07,136.97,137.03,30110.0,122.4277,122.4277,122.3384,122.392,30110.0
2020-01-14 15:55:00,137.02,137.21,137.02,137.17,35131.0,122.3831,122.5528,122.3831,122.517,35131.0
2020-01-15 09:30:00,137.02,137.06,136.88,137.02,33182.0,122.3831,122.4188,122.258,122.3831,33182.0
2020-01-15 09:35:00,137.03,137.13,137.01,137.1,17081.0,122.392,122.4813,122.3741,122.4545,17081.0
2020-01-15 09:40:00,137.09,137.17,137.08,137.15,5767.0,122.4456,122.517,122.4367,122.4992,5767.0
2020-01-15 09:45:00,137.19,137.28,137.19,137.28,14645.0,122.5349,122.6153,122.5349,122.6153,14645.0
2020-01-15 09:50:00,137.27,137.37,137.26,137.37,5858.0,122.6064,122.6957,122.5974,122.6957,5858.0
2020-01-15 09:55:00,137.36,137.4,137.33,137.4,3838.0,122.6867,122.7225,122.66,122.7225,3838.0
2020-01-15 10:00:00,137.41,137.41,137.33,137.35,5194.0,122.7314,122.7314,122.66,122.6778,5194.0
2020-01-15 10:05:00,137.36,137.36,137.34,137.35,2932.0,122.6867,122.6867,122.6689,122.6778,2932.0
2020-01-15 10:10:00,137.37,137.41,137.24,137.24,8983.0,122.6957,122.7314,122.5796,122.5796,8983.0
2020-01-15 10:15:00,137.25,137.25,137.22,137.23,503.0,122.5885,122.5885,122.5617,122.5706,503.0
2020-01-15 10:20:00,137.24,137.25,137.19,137.2,4711.0,122.5796,122.5885,122.5349,122.5438,4711.0
2020-01-15 10:25:00,137.22,137.27,137.2,137.27,12356.0,122.5617,122.6064,122.5438,122.6064,12356.0
2020-01-15 10:30:00,137.29,137.3,137.24,137.29,2528.0,122.6242,122.6332,122.5796,122.6242,2528.0
2020-01-15 10:35:00,137.29,137.41,137.28,137.35,8017.0,122.6242,122.7314,122.6153,122.6778,8017.0
2020-01-15 10:40:00,137.34,137.4,137.34,137.38,4631.0,122.6689,122.7225,122.6689,122.7046,4631.0
2020-01-15 10:45:00,137.37,137.4,137.37,137.38,2997.0,122.6957,122.7225,122.6957,122.7046,2997.0
2020-01-15 10:50:00,137.37,137.44,137.36,137.4,5065.0,122.6957,122.7582,122.6867,122.7225,5065.0
2020-01-15 10:55:00,137.41,137.43,137.4,137.41,32867.0,122.7314,122.7493,122.7225,122.7314,32867.0
2020-01-15 11:00:00,137.42,137.5,137.4,137.5,10067.0,122.7403,122.8118,122.7225,122.8118,10067.0
2020-01-15 11:05:00,137.5,137.5,137.38,137.38,7923.0,122.8118,122.8118,122.7046,122.7046,7923.0
2020-01-15 11:10:00,137.37,137.37,137.24,137.32,8340.0,122.6957,122.6957,122.5796,122.651,8340.0
2020-01-15 11:15:00,137.32,137.37,137.31,137.37,3698.0,122.651,122.6957,122.6421,122.6957,3698.0
2020-01-15 11:20:00,137.37,137.42,137.37,137.4,13506.0,122.6957,122.7403,122.6957,122.7225,13506.0
2020-01-15 11:25:00,137.43,137.43,137.41,137.43,3463.0,122.7493,122.7493,122.7314,122.7493,3463.0
2020-01-15 11:30:00,137.49,137.52,137.46,137.52,5240.0,122.8029,122.8297,122.7761,122.8297,5240.0
2020-01-15 11:35:00,137.52,137.57,137.52,137.56,2114.0,122.8297,122.8743,122.8297,122.8654,2114.0
2020-01-15 11:40:00,137.58,137.61,137.57,137.58,1374.0,122.8832,122.91,122.8743,122.8832,1374.0
2020-01-15 11:45:00,137.57,137.6,137.57,137.58,5748.0,122.8743,122.9011,122.8743,122.8832,5748.0
2020-01-15 11:50:00,137.6,137.6,137.51,137.51,3472.0,122.9011,122.9011,122.8207,122.8207,3472.0
2020-01-15 11:55:00,137.52,137.53,137.37,137.4,14251.0,122.8297,122.8386,122.6957,122.7225,14251.0
2020-01-15 12:00:00,137.41,137.43,137.34,137.34,175381.0,122.7314,122.7493,122.6689,122.6689,175381.0
2020-01-15 12:05:00,137.35,137.39,137.35,137.38,9929.0,122.6778,122.7135,122.6778,122.7046,9929.0
2020-01-15 12:10:00,137.38,137.42,137.35,137.41,4991.0,122.7046,122.7403,122.6778,122.7314,4991.0
2020-01-15 12:15:00,137.4,137.4,137.31,137.32,2414.0,122.7225,122.7225,122.6421,122.651,2414.0
2020-01-15 12:20:00,137.35,137.39,137.35,137.36,4212.0,122.6778,122.7135,122.6778,122.6867,4212.0
2020-01-15 12:25:00,137.36,137.39,137.32,137.32,4820.0,122.6867,122.7135,122.651,122.651,4820.0
2020-01-15 12:30:00,137.33,137.34,137.32,137.34,2687.0,122.66,122.6689,122.651,122.6689,2687.0
2020-01-15 12:35:00,137.33,137.39,137.32,137.39,2204.0,122.66,122.7135,122.651,122.7135,2204.0
2020-01-15 12:40:00,137.38,137.42,137.36,137.36,4341.0,122.7046,122.7403,122.6867,122.6867,4341.0
2020-01-15 12:45:00,137.36,137.36,137.25,137.25,6956.0,122.6867,122.6867,122.5885,122.5885,6956.0
2020-01-15 12:50:00,137.23,137.24,137.12,137.16,9088.0,122.5706,122.5796,122.4724,122.5081,9088.0
2020-01-15 12:55:00,137.16,137.17,137.1,137.11,8386.0,122.5081,122.517,122.4545,122.4635,8386.0
2020-01-15 13:00:00,137.1,137.15,137.07,137.1,10194.0,122.4545,122.4992,122.4277,122.4545,10194.0
2020-01-15 13:05:00,137.11,137.13,137.05,137.07,7535.0,122.4635,122.4813,122.4099,122.4277,7535.0
2020-01-15 13:10:00,137.1,137.12,137.06,137.12,8665.0,122.4545,122.4724,122.4188,122.4724,8665.0
2020-01-15 13:15:00,137.11,137.13,137.09,137.13,16348.0,122.4635,122.4813,122.4456,122.4813,16348.0
2020-01-15 13:20:00,137.11,137.12,137.06,137.06,18584.0,122.4635,122.4724,122.4188,122.4188,18584.0
2020-01-15 13:25:00,137.06,137.13,137.05,137.12,5283.0,122.4188,122.4813,122.4099,122.4724,5283.0
2020-01-15 13:30:00,137.11,137.14,137.0,137.09,18173.0,122.4635,122.4902,122.3652,122.4456,18173.0
2020-01-15 13:35:00,137.09,137.12,137.08,137.12,4089.0,122.4456,122.4724,122.4367,122.4724,4089.0
2020-01-15 13:40:00,137.12,137.14,137.12,137.12,4155.0,122.4724,122.4902,122.4724,122.4724,4155.0
2020-01-15 13:45:00,137.12,137.15,137.11,137.13,23845.0,122.4724,122.4992,122.4635,122.4813,23845.0
2020-01-15 13:50:00,137.14,137.14,137.03,137.03,10509.0,122.4902,122.4902,122.392,122.392,10509.0
2020-01-15 13:55:00,137.03,137.04,136.98,137.03,165022.0,122.392,122.4009,122.3473,122.392,165022.0
2020-01-15 14:00:00,137.02,137.06,137.02,137.04,8158.0,122.3831,122.4188,122.3831,122.4009,8158.0
2020-01-15 14:05:00,137.05,137.08,137.04,137.08,19960.0,122.4099,122.4367,122.4009,122.4367,19960.0
2020-01-15 14:10:00,137.16,137.21,137.14,137.2,29139.0,122.5081,122.5528,122.4902,122.5438,29139.0
2020-01-15 14:15:00,137.2,137.24,137.2,137.24,14810.0,122.5438,122.5796,122.5438,122.5796,14810.0
2020-01-15 14:20:00,137.24,137.27,137.24,137.26,16842.0,122.5796,122.6064,122.5796,122.5974,16842.0
2020-01-15 14:25:00,137.26,137.32,137.26,137.3,26784.0,122.5974,122.651,122.5974,122.6332,26784.0
2020-01-15 14:30:00,137.3,137.31,137.27,137.3,25400.0,122.6332,122.6421,122.6064,122.6332,25400.0
2020-01-15 14:35:00,137.29,137.3,137.26,137.28,18633.0,122.6242,122.6332,122.5974,122.6153,18633.0
2020-01-15 14:40:00,137.27,137.29,137.27,137.28,8169.0,122.6064,122.6242,122.6064,122.6153,8169.0
2020-01-15 14:45:00,137.28,137.29,137.25,137.26,4593.0,122.6153,122.6242,122.5885,122.5974,4593.0
2020-01-15 14:50:00,137.25,137.26,137.23,137.26,5304.0,122.5885,122.5974,122.5706,122.5974,5304.0
2020-01-15 14:55:00,137.25,137.3,137.18,137.18,53173.0,122.5885,122.6332,122.526,122.526,53173.0
2020-01-15 15:00:00,137.18,137.18,137.07,137.08,17342.0,122.526,122.526,122.4277,122.4367,17342.0
2020-01-15 15:05:00,137.08,137.08,136.98,136.99,17838.0,122.4367,122.4367,122.3473,122.3563,17838.0
2020-01-15 15:10:00,136.99,137.03,136.96,137.03,13379.0,122.3563,122.392,122.3295,122.392,13379.0
2020-01-15 15:15:00,137.03,137.03,136.96,137.01,26071.0,122.392,122.392,122.3295,122.3741,26071.0
2020-01-15 15:20:00,137.0,137.02,136.95,136.96,21769.0,122.3652,122.3831,122.3205,122.3295,21769.0
2020-01-15 15:25:00,136.96,136.97,136.86,136.94,34052.0,122.3295,122.3384,122.2402,122.3116,34052.0
2020-01-15 15:30:00,136.94,136.94,136.8,136.82,62020.0,122.3116,122.3116,122.1866,122.2044,62020.0
2020-01-15 15:35:00,136.81,136.93,136.8,136.89,38943.0,122.1955,122.3027,122.1866,122.267,38943.0
2020-01-15 15:40:00,136.9,136.93,136.85,136.91,15786.0,122.2759,122.3027,122.2312,122.2848,15786.0
2020-01-15 15:45:00,136.92,137.04,136.9,137.01,11736.0,122.2937,122.4009,122.2759,122.3741,11736.0
2020-01-15 15:50:00,137.02,137.09,137.01,137.08,30688.0,122.3831,122.4456,122.3741,122.4367,30688.0
2020-01-15 15:55:00,137.09,137.2,137.03,137.2,76183.0,122.4456,122.5438,122.392,122.5438,76183.0
2020-01-16 09:30:00,137.82,137.85,137.69,137.85,25131.0,123.0976,123.1244,122.9815,123.1244,25131.0
2020-01-16 09:35:00,137.85,137.91,137.84,137.87,15287.0,123.1244,123.178,123.1155,123.1423,15287.0
2020-01-16 09:40:00,137.87,137.96,137.87,137.89,21260.0,123.1423,123.2227,123.1423,123.1601,21260.0
2020-01-16 09:45:00,137.89,137.92,137.73,137.74,8752.0,123.1601,123.1869,123.0172,123.0262,8752.0
2020-01-16 09:50:00,137.74,137.76,137.69,137.73,2166.0,123.0262,123.044,122.9815,123.0172,2166.0
2020-01-16 09:55:00,137.74,137.76,137.7,137.71,2663.0,123.0262,123.044,122.9904,122.9994,2663.0
2020-01-16 10:00:00,137.73,137.76,137.66,137.66,21652.0,123.0172,123.044,122.9547,122.9547,21652.0
2020-01-16 10:05:00,137.7,137.79,137.7,137.78,8554.0,122.9904,123.0708,122.9904,123.0619,8554.0
2020-01-16 10:10:00,137.81,137.85,137.79,137.82,2661.0,123.0887,123.1244,123.0708,123.0976,2661.0
2020-01-16 10:15:00,137.83,137.83,137.8,137.8,705.0,123.1065,123.1065,123.0797,123.0797,705.0
2020-01-16 10:20:00,137.78,137.82,137.7,137.77,1867.0,123.0619,123.0976,122.9904,123.0529,1867.0
2020-01-16 10:25:00,137.78,137.86,137.77,137.86,4956.0,123.0619,123.1333,123.0529,123.1333,4956.0
2020-01-16 10:30:00,137.85,137.9,137.85,137.89,7304.0,123.1244,123.1691,123.1244,123.1601,7304.0
2020-01-16 10:35:00,137.9,137.95,137.86,137.89,25495.0,123.1691,123.2137,123.1333,123.1601,25495.0
2020-01-16 10:40:00,137.89,137.95,137.89,137.91,8789.0,123.1601,123.2137,123.1601,123.178,8789.0
2020-01-16 10:45:00,137.91,137.92,137.88,137.89,2963.0,123.178,123.1869,123.1512,123.1601,2963.0
2020-01-16 10:50:00,137.87,137.87,137.8,137.84,13876.0,123.1423,123.1423,123.0797,123.1155,13876.0
2020-01-16 10:55:00,137.87,137.88,137.84,137.87,4025.0,123.1423,123.1512,123.1155,123.1423,4025.0
2020-01-16 11:00:00,137.89,137.9,137.84,137.87,5806.0,123.1601,123.1691,123.1155,123.1423,5806.0
2020-01-16 11:05:00,137.89,137.94,137.88,137.91,10113.0,123.1601,123.2048,123.1512,123.178,10113.0
2020-01-16 11:10:00,137.92,137.93,137.88,137.91,236395.0,123.1869,123.1959,123.1512,123.178,236395.0
2020-01-16 11:15:00,137.92,137.93,137.87,137.88,15700.0,123.1869,123.1959,123.1423,123.1512,15700.0
2020-01-16 11:20:00,137.87,137.89,137.86,137.88,14828.0,123.1423,123.1601,123.1333,123.1512,14828.0
2020-01-16 11:25:00,137.87,137.92,137.86,137.91,34337.0,123.1423,123.1869,123.1333,123.178,34337.0
2020-01-16 11:30:00,137.9,137.93,137.88,137.92,27498.0,123.1691,123.1959,123.1512,123.1869,27498.0
2020-01-16 11:35:00,137.93,137.97,137.91,137.96,18051.0,123.1959,123.2316,123.178,123.2227,18051.0
2020-01-16 11:40:00,137.97,137.98,137.95,137.97,17197.0,123.2316,123.2405,123.2137,123.2316,17197.0
2020-01-16 11:45:00,137.96,137.99,137.96,137.97,19078.0,123.2227,123.2494,123.2227,123.2316,19078.0
2020-01-16 11:50:00,137.97,138.01,137.96,137.98,231860.0,123.2316,123.2673,123.2227,123.2405,231860.0
2020-01-16 11:55:00,137.99,138.0,137.95,137.96,23010.0,123.2494,123.2584,123.2137,123.2227,23010.0
2020-01-16 12:00:00,137.96,138.0,137.96,138.0,11082.0,123.2227,123.2584,123.2227,123.2584,11082.0
2020-01-16 12:05:00,138.01,138.02,137.98,137.99,13171.0,123.2673,123.2762,123.2405,123.2494,13171.0
2020-01-16 12:10:00,137.98,137.99,137.95,137.98,5055.0,123.2405,123.2494,123.2137,123.2405,5055.0
2020-01-16 12:15:00,137.96,137.98,137.95,137.95,4265.0,123.2227,123.2405,123.2137,123.2137,4265.0
2020-01-16 12:20:00,137.94,137.97,137.92,137.96,3955.0,123.2048,123.2316,123.1869,123.2227,3955.0
2020-01-16 12:25:00,137.94,137.95,137.92,137.93,9305.0,123.2048,123.2137,123.1869,123.1959,9305.0
2020-01-16 12:30:00,137.94,138.0,137.94,138.0,12799.0,123.2048,123.2584,123.2048,123.2584,12799.0
2020-01-16 12:35:00,138.0,138.03,138.0,138.02,1225.0,123.2584,123.2852,123.2584,123.2762,1225.0
2020-01-16 12:40:00,138.03,138.04,137.99,137.99,9416.0,123.2852,123.2941,123.2494,123.2494,9416.0
2020-01-16 12:45:00,138.01,138.04,138.0,138.04,17695.0,123.2673,123.2941,123.2584,123.2941,17695.0
2020-01-16 12:50:00,138.01,138.06,138.01,138.04,14111.0,123.2673,123.312,123.2673,123.2941,14111.0
2020-01-16 12:55:00,138.04,138.06,138.01,138.01,34678.0,123.2941,123.312,123.2673,123.2673,34678.0
2020-01-16 13:00:00,138.01,138.03,138.0,138.02,5178.0,123.2673,123.2852,123.2584,123.2762,5178.0
2020-01-16 13:05:00,138.02,138.05,138.02,138.05,5433.0,123.2762,123.303,123.2762,123.303,5433.0
2020-01-16 13:10:00,138.04,138.04,138.01,138.01,6754.0,123.2941,123.2941,123.2673,123.2673,6754.0
2020-01-16 13:15:00,138.0,138.02,137.99,137.99,7047.0,123.2584,123.2762,123.2494,123.2494,7047.0
2020-01-16 13:20:00,137.98,138.03,137.98,138.0,3239.0,123.2405,123.2852,123.2405,123.2584,3239.0
2020-01-16 13:25:00,138.0,138.0,137.96,137.99,95153.0,123.2584,123.2584,123.2227,123.2494,95153.0
2020-01-16 13:30:00,137.98,138.02,137.96,138.01,4046.0,123.2405,123.2762,123.2227,123.2673,4046.0
2020-01-16 13:35:00,138.0,138.03,137.98,138.02,6868.0,123.2584,123.2852,123.2405,123.2762,6868.0
2020-01-16 13:40:00,138.02,138.04,138.01,138.02,15643.0,123.2762,123.2941,123.2673,123.2762,15643.0
2020-01-16 13:45:00,138.03,138.04,138.02,138.03,5207.0,123.2852,123.2941,123.2762,123.2852,5207.0
2020-01-16 13:50:00,138.03,138.04,138.0,138.0,10804.0,123.2852,123.2941,123.2584,123.2584,10804.0
2020-01-16 13:55:00,137.99,138.01,137.98,138.01,9601.0,123.2494,123.2673,123.2405,123.2673,9601.0
2020-01-16 14:00:00,138.01,138.01,137.96,137.97,13767.0,123.2673,123.2673,123.2227,123.2316,13767.0
2020-01-16 14:05:00,137.97,138.01,137.97,138.0,64839.0,123.2316,123.2673,123.2316,123.2584,64839.0
2020-01-16 14:10:00,137.99,138.0,137.96,137.99,19127.0,123.2494,123.2584,123.2227,123.2494,19127.0
2020-01-16 14:15:00,138.0,138.02,137.99,138.0,10231.0,123.2584,123.2762,123.2494,123.2584,10231.0
2020-01-16 14:20:00,138.0,138.0,137.96,137.97,26929.0,123.2584,123.2584,123.2227,123.2316,26929.0
2020-01-16 14:25:00,137.96,137.98,137.93,137.94,30316.0,123.2227,123.2405,123.1959,123.2048,30316.0
2020-01-16 14:30:00,137.94,137.95,137.92,137.92,32182.0,123.2048,123.2137,123.1869,123.1869,32182.0
2020-01-16 14:35:00,137.92,137.93,137.9,137.91,14295.0,123.1869,123.1959,123.1691,123.178,14295.0
2020-01-16 14:40:00,137.91,137.91,137.86,137.87,9780.0,123.178,123.178,123.1333,123.1423,9780.0
2020-01-16 14:45:00,137.87,137.88,137.85,137.88,9569.0,123.1423,123.1512,123.1244,123.1512,9569.0
2020-01-16 14:50:00,137.89,137.93,137.88,137.9,14827.0,123.1601,123.1959,123.1512,123.1691,14827.0
2020-01-16 14:55:00,137.9,137.95,137.9,137.93,23112.0,123.1691,123.2137,123.1691,123.1959,23112.0
2020-01-16 15:00:00,137.92,137.97,137.9,137.97,14724.0,123.1869,123.2316,123.1691,123.2316,14724.0
2020-01-16 15:05:00,137.97,137.98,137.95,137.97,33948.0,123.2316,123.2405,123.2137,123.2316,33948.0
2020-01-16 15:10:00,137.96,137.99,137.95,137.98,24604.0,123.2227,123.2494,123.2137,123.2405,24604.0
2020-01-16 15:15:00,137.98,138.0,137.97,137.97,93965.0,123.2405,123.2584,123.2316,123.2316,93965.0
2020-01-16 15:20:00,137.97,137.98,137.95,137.97,8370.0,123.2316,123.2405,123.2137,123.2316,8370.0
2020-01-16 15:25:00,137.97,138.0,137.96,137.99,5410.0,123.2316,123.2584,123.2227,123.2494,5410.0
2020-01-16 15:30:00,137.99,138.05,137.98,138.05,12655.0,123.2494,123.303,123.2405,123.303,12655.0
2020-01-16 15:35:00,138.05,138.09,138.04,138.05,18403.0,123.303,123.3388,123.2941,123.303,18403.0
2020-01-16 15:40:00,138.06,138.1,138.06,138.09,22159.0,123.312,123.3477,123.312,123.3388,22159.0
2020-01-16 15:45:00,138.08,138.11,138.02,138.06,5492.0,123.3298,123.3566,123.2762,123.312,5492.0
2020-01-16 15:50:00,138.07,138.16,138.06,138.14,15709.0,123.3209,123.4013,123.312,123.3834,15709.0
2020-01-16 15:55:00,138.13,138.21,138.07,138.21,48996.0,123.3745,123.4459,123.3209,123.4459,48996.0
2020-01-17 09:30:00,138.39,138.43,138.33,138.39,35764.0,123.6067,123.6424,123.5531,123.6067,35764.0
2020-01-17 09:35:00,138.39,138.49,138.39,138.45,12654.0,123.6067,123.696,123.6067,123.6603,12654.0
2020-01-17 09:40:00,138.46,138.53,138.44,138.47,11432.0,123.6692,123.7318,123.6514,123.6782,11432.0
2020-01-17 09:45:00,138.48,138.54,138.46,138.54,8900.0,123.6871,123.7407,123.6692,123.7407,8900.0
2020-01-17 09:50:00,138.53,138.55,138.41,138.41,14949.0,123.7318,123.7496,123.6246,123.6246,14949.0
2020-01-17 09:55:00,138.42,138.48,138.39,138.48,20287.0,123.6335,123.6871,123.6067,123.6871,20287.0
2020-01-17 10:00:00,138.45,138.49,138.42,138.46,10315.0,123.6603,123.696,123.6335,123.6692,10315.0
2020-01-17 10:05:00,138.47,138.52,138.43,138.47,12243.0,123.6782,123.7228,123.6424,123.6782,12243.0
2020-01-17 10:10:00,138.47,138.47,138.39,138.43,5757.0,123.6782,123.6782,123.6067,123.6424,5757.0
2020-01-17 10:15:00,138.43,138.47,138.39,138.47,5774.0,123.6424,123.6782,123.6067,123.6782,5774.0
2020-01-17 10:20:00,138.47,138.52,138.47,138.5,11455.0,123.6782,123.7228,123.6782,123.705,11455.0
2020-01-17 10:25:00,138.51,138.55,138.5,138.55,6292.0,123.7139,123.7496,123.705,123.7496,6292.0
2020-01-17 10:30:00,138.54,138.55,138.5,138.51,6750.0,123.7407,123.7496,123.705,123.7139,6750.0
2020-01-17 10:35:00,138.5,138.51,138.44,138.46,19352.0,123.705,123.7139,123.6514,123.6692,19352.0
2020-01-17 10:40:00,138.46,138.49,138.44,138.48,12017.0,123.6692,123.696,123.6514,123.6871,12017.0
2020-01-17 10:45:00,138.46,138.47,138.43,138.44,4419.0,123.6692,123.6782,123.6424,123.6514,4419.0
2020-01-17 10:50:00,138.43,138.43,138.34,138.37,25827.0,123.6424,123.6424,123.5621,123.5889,25827.0
2020-01-17 10:55:00,138.37,138.41,138.36,138.41,3518.0,123.5889,123.6246,123.5799,123.6246,3518.0
2020-01-17 11:00:00,138.42,138.49,138.42,138.46,24328.0,123.6335,123.696,123.6335,123.6692,24328.0
2020-01-17 11:05:00,138.47,138.47,138.42,138.42,7877.0,123.6782,123.6782,123.6335,123.6335,7877.0
2020-01-17 11:10:00,138.42,138.42,138.32,138.32,14464.0,123.6335,123.6335,123.5442,123.5442,14464.0
2020-01-17 11:15:00,138.33,138.35,138.29,138.32,29475.0,123.5531,123.571,123.5174,123.5442,29475.0
2020-01-17 11:20:00,138.32,138.34,138.27,138.31,33535.0,123.5442,123.5621,123.4995,123.5353,33535.0
2020-01-17 11:25:00,138.3,138.35,138.28,138.35,12557.0,123.5263,123.571,123.5085,123.571,12557.0
2020-01-17 11:30:00,138.34,138.41,138.34,138.41,19449.0,123.5621,123.6246,123.5621,123.6246,19449.0
2020-01-17 11:35:00,138.4,138.43,138.4,138.43,21451.0,123.6157,123.6424,123.6157,123.6424,21451.0
2020-01-17 11:40:00,138.43,138.45,138.39,138.45,15053.0,123.6424,123.6603,123.6067,123.6603,15053.0
2020-01-17 11:45:00,138.45,138.45,138.4,138.44,2855.0,123.6603,123.6603,123.6157,123.6514,2855.0
2020-01-17 11:50:00,138.44,138.46,138.42,138.43,2543.0,123.6514,123.6692,123.6335,123.6424,2543.0
2020-01-17 11:55:00,138.43,138.48,138.42,138.47,10695.0,123.6424,123.6871,123.6335,123.6782,10695.0
2020-01-17 12:00:00,138.48,138.49,138.46,138.48,1617.0,123.6871,123.696,123.6692,123.6871,1617.0
2020-01-17 12:05:00,138.46,138.47,138.43,138.45,3673.0,123.6692,123.6782,123.6424,123.6603,3673.0
2020-01-17 12:10:00,138.44,138.48,138.44,138.47,9071.0,123.6514,123.6871,123.6514,123.6782,9071.0
2020-01-17 12:15:00,138.46,138.49,138.44,138.48,25465.0,123.6692,123.696,123.6514,123.6871,25465.0
2020-01-17 12:20:00,138.48,138.49,138.46,138.47,4124.0,123.6871,123.696,123.6692,123.6782,4124.0
2020-01-17 12:25:00,138.47,138.51,138.46,138.51,2897.0,123.6782,123.7139,123.6692,123.7139,2897.0
2020-01-17 12:30:00,138.49,138.49,138.45,138.46,993675.0,123.696,123.696,123.6603,123.6692,993675.0
2020-01-17 12:35:00,138.46,138.48,138.45,138.47,8041.0,123.6692,123.6871,123.6603,123.6782,8041.0
2020-01-17 12:40:00,138.47,138.48,138.44,138.47,3724.0,123.6782,123.6871,123.6514,123.6782,3724.0
2020-01-17 12:45:00,138.46,138.49,138.44,138.45,4745.0,123.6692,123.696,123.6514,123.6603,4745.0
2020-01-17 12:50:00,138.45,138.48,138.44,138.47,7621.0,123.6603,123.6871,123.6514,123.6782,7621.0
2020-01-17 12:55:00,138.47,138.47,138.46,138.47,3757.0,123.6782,123.6782,123.6692,123.6782,3757.0
2020-01-17 13:00:00,138.46,138.47,138.45,138.45,1604.0,123.6692,123.6782,123.6603,123.6603,1604.0
2020-01-17 13:05:00,138.45,138.49,138.44,138.49,2758.0,123.6603,123.696,123.6514,123.696,2758.0
2020-01-17 13:10:00,138.5,138.52,138.49,138.5,4567.0,123.705,123.7228,123.696,123.705,4567.0
2020-01-17 13:15:00,138.49,138.54,138.47,138.53,8720.0,123.696,123.7407,123.6782,123.7318,8720.0
2020-01-17 13:20:00,138.53,138.53,138.45,138.45,5761.0,123.7318,123.7318,123.6603,123.6603,5761.0
2020-01-17 13:25:00,138.45,138.46,138.44,138.44,18992.0,123.6603,123.6692,123.6514,123.6514,18992.0
2020-01-17 13:30:00,138.45,138.49,138.45,138.47,6951.0,123.6603,123.696,123.6603,123.6782,6951.0
2020-01-17 13:35:00,138.47,138.48,138.46,138.47,80715.0,123.6782,123.6871,123.6692,123.6782,80715.0
2020-01-17 13:40:00,138.47,138.47,138.43,138.46,3255.0,123.6782,123.6782,123.6424,123.6692,3255.0
2020-01-17 13:45:00,138.46,138.47,138.42,138.44,15779.0,123.6692,123.6782,123.6335,123.6514,15779.0
2020-01-17 13:50:00,138.44,138.47,138.43,138.45,13010.0,123.6514,123.6782,123.6424,123.6603,13010.0
2020-01-17 13:55:00,138.45,138.47,138.41,138.43,11112.0,123.6603,123.6782,123.6246,123.6424,11112.0
2020-01-17 14:00:00,138.44,138.46,138.42,138.44,24421.0,123.6514,123.6692,123.6335,123.6514,24421.0
2020-01-17 14:05:00,138.44,138.45,138.41,138.42,6632.0,123.6514,123.6603,123.6246,123.6335,6632.0
2020-01-17 14:10:00,138.41,138.44,138.4,138.44,5506.0,123.6246,123.6514,123.6157,123.6514,5506.0
2020-01-17 14:15:00,138.42,138.46,138.42,138.44,6974.0,123.6335,123.6692,123.6335,123.6514,6974.0
2020-01-17 14:20:00,138.43,138.43,138.39,138.39,10091.0,123.6424,123.6424,123.6067,123.6067,10091.0
2020-01-17 14:25:00,138.4,138.41,138.38,138.38,15548.0,123.6157,123.6246,123.5978,123.5978,15548.0
2020-01-17 14:30:00,138.39,138.41,138.38,138.4,7504.0,123.6067,123.6246,123.5978,123.6157,7504.0
2020-01-17 14:35:00,138.41,138.41,138.37,138.4,26037.0,123.6246,123.6246,123.5889,123.6157,26037.0
2020-01-17 14:40:00,138.4,138.41,138.37,138.39,6250.0,123.6157,123.6246,123.5889,123.6067,6250.0
2020-01-17 14:45:00,138.38,138.39,138.35,138.38,8789.0,123.5978,123.6067,123.571,123.5978,8789.0
2020-01-17 14:50:00,138.38,138.4,138.37,138.38,9995.0,123.5978,123.6157,123.5889,123.5978,9995.0
2020-01-17 14:55:00,138.38,138.45,138.38,138.44,8667.0,123.5978,123.6603,123.5978,123.6514,8667.0
2020-01-17 15:00:00,138.44,138.46,138.4,138.42,43005.0,123.6514,123.6692,123.6157,123.6335,43005.0
2020-01-17 15:05:00,138.42,138.42,138.32,138.34,32255.0,123.6335,123.6335,123.5442,123.5621,32255.0
2020-01-17 15:10:00,138.34,138.34,138.27,138.34,8043.0,123.5621,123.5621,123.4995,123.5621,8043.0
2020-01-17 15:15:00,138.33,138.37,138.3,138.31,20559.0,123.5531,123.5889,123.5263,123.5353,20559.0
2020-01-17 15:20:00,138.3,138.31,138.28,138.31,152476.0,123.5263,123.5353,123.5085,123.5353,152476.0
2020-01-17 15:25:00,138.32,138.36,138.31,138.36,12356.0,123.5442,123.5799,123.5353,123.5799,12356.0
2020-01-17 15:30:00,138.36,138.44,138.36,138.39,27130.0,123.5799,123.6514,123.5799,123.6067,27130.0
2020-01-17 15:35:00,138.38,138.39,138.34,138.35,4821.0,123.5978,123.6067,123.5621,123.571,4821.0
2020-01-17 15:40:00,138.34,138.38,138.33,138.34,22466.0,123.5621,123.5978,123.5531,123.5621,22466.0
2020-01-17 15:45:00,138.35,138.39,138.34,138.38,15937.0,123.571,123.6067,123.5621,123.5978,15937.0
2020-01-17 15:50:00,138.38,138.46,138.37,138.46,14705.0,123.5978,123.6692,123.5889,123.6692,14705.0
2020-01-17 15:55:00,138.46,138.49,138.39,138.46,24601.0,123.6692,123.696,123.6067,123.6692,24601.0
2020-01-21 09:30:00,137.94,138.2,137.94,138.18,70387.0,123.2048,123.437,123.2048,123.4192,70387.0
2020-01-21 09:35:00,138.18,138.18,138.04,138.06,19424.0,123.4192,123.4192,123.2941,123.312,19424.0
2020-01-21 09:40:00,138.07,138.08,137.95,137.96,10542.0,123.3209,123.3298,123.2137,123.2227,10542.0
2020-01-21 09:45:00,137.96,138.04,137.93,138.0,22866.0,123.2227,123.2941,123.1959,123.2584,22866.0
2020-01-21 09:50:00,138.0,138.05,137.95,137.98,22047.0,123.2584,123.303,123.2137,123.2405,22047.0
2020-01-21 09:55:00,137.98,138.01,137.9,137.9,23116.0,123.2405,123.2673,123.1691,123.1691,23116.0
2020-01-21 10:00:00,137.9,138.03,137.9,137.98,20632.0,123.1691,123.2852,123.1691,123.2405,20632.0
2020-01-21 10:05:00,137.98,138.0,137.93,137.95,34104.0,123.2405,123.2584,123.1959,123.2137,34104.0
2020-01-21 10:10:00,137.95,137.96,137.93,137.93,18094.0,123.2137,123.2227,123.1959,123.1959,18094.0
2020-01-21 10:15:00,137.93,137.94,137.77,137.78,22141.0,123.1959,123.2048,123.0529,123.0619,22141.0
2020-01-21 10:20:00,137.76,137.83,137.74,137.8,9340.0,123.044,123.1065,123.0262,123.0797,9340.0
2020-01-21 10:25:00,137.78,137.92,137.78,137.91,585019.0,123.0619,123.1869,123.0619,123.178,585019.0
2020-01-21 10:30:00,137.92,137.96,137.91,137.92,27729.0,123.1869,123.2227,123.178,123.1869,27729.0
2020-01-21 10:35:00,137.91,137.97,137.9,137.91,76220.0,123.178,123.2316,123.1691,123.178,76220.0
2020-01-21 10:40:00,137.9,137.93,137.86,137.9,22735.0,123.1691,123.1959,123.1333,123.1691,22735.0
2020-01-21 10:45:00,137.89,137.92,137.88,137.88,18619.0,123.1601,123.1869,123.1512,123.1512,18619.0
2020-01-21 10:50:00,137.9,137.93,137.88,137.93,10250.0,123.1691,123.1959,123.1512,123.1959,10250.0
2020-01-21 10:55:00,137.93,137.96,137.89,137.9,27160.0,123.1959,123.2227,123.1601,123.1691,27160.0
2020-01-21 11:00:00,137.89,137.96,137.88,137.96,29463.0,123.1601,123.2227,123.1512,123.2227,29463.0
2020-01-21 11:05:00,137.94,137.98,137.93,137.97,18539.0,123.2048,123.2405,123.1959,123.2316,18539.0
2020-01-21 11:10:00,137.97,138.0,137.93,137.99,34991.0,123.2316,123.2584,123.1959,123.2494,34991.0
2020-01-21 11:15:00,137.99,138.04,137.97,138.03,25372.0,123.2494,123.2941,123.2316,123.2852,25372.0
2020-01-21 11:20:00,138.03,138.05,138.0,138.02,35003.0,123.2852,123.303,123.2584,123.2762,35003.0
2020-01-21 11:25:00,138.01,138.04,137.98,138.02,14631.0,123.2673,123.2941,123.2405,123.2762,14631.0
2020-01-21 11:30:00,138.02,138.05,138.0,138.0,36450.0,123.2762,123.303,123.2584,123.2584,36450.0
2020-01-21 11:35:00,137.99,138.08,137.99,138.08,19652.0,123.2494,123.3298,123.2494,123.3298,19652.0
2020-01-21 11:40:00,138.08,138.16,138.07,138.16,26023.0,123.3298,123.4013,123.3209,123.4013,26023.0
2020-01-21 11:45:00,138.15,138.21,138.15,138.2,7453.0,123.3924,123.4459,123.3924,123.437,7453.0
2020-01-21 11:50:00,138.21,138.28,138.19,138.25,16122.0,123.4459,123.5085,123.4281,123.4817,16122.0
2020-01-21 11:55:00,138.27,138.28,138.24,138.26,11641.0,123.4995,123.5085,123.4727,123.4906,11641.0
2020-01-21 12:00:00,138.25,138.26,138.22,138.26,9763.0,123.4817,123.4906,123.4549,123.4906,9763.0
2020-01-21 12:05:00,138.25,138.29,138.25,138.28,11064.0,123.4817,123.5174,123.4817,123.5085,11064.0
2020-01-21 12:10:00,138.28,138.28,138.23,138.25,25222.0,123.5085,123.5085,123.4638,123.4817,25222.0
2020-01-21 12:15:00,138.25,138.27,138.23,138.25,56488.0,123.4817,123.4995,123.4638,123.4817,56488.0
2020-01-21 12:20:00,138.25,138.26,138.24,138.26,12208.0,123.4817,123.4906,123.4727,123.4906,12208.0
2020-01-21 12:25:00,138.26,138.27,138.25,138.26,12616.0,123.4906,123.4995,123.4817,123.4906,12616.0
2020-01-21 12:30:00,138.25,138.33,138.25,138.33,5155.0,123.4817,123.5531,123.4817,123.5531,5155.0
2020-01-21 12:35:00,138.33,138.35,138.32,138.34,27367.0,123.5531,123.571,123.5442,123.5621,27367.0
2020-01-21 12:40:00,138.35,138.35,138.29,138.29,3704.0,123.571,123.571,123.5174,123.5174,3704.0
2020-01-21 12:45:00,138.29,138.32,138.26,138.3,6218.0,123.5174,123.5442,123.4906,123.5263,6218.0
2020-01-21 12:50:00,138.29,138.33,138.28,138.31,7213.0,123.5174,123.5531,123.5085,123.5353,7213.0
2020-01-21 12:55:00,138.3,138.33,138.3,138.32,16098.0,123.5263,123.5531,123.5263,123.5442,16098.0
2020-01-21 13:00:00,138.31,138.32,138.3,138.32,6463.0,123.5353,123.5442,123.5263,123.5442,6463.0
2020-01-21 13:05:00,138.31,138.32,138.29,138.32,6316.0,123.5353,123.5442,123.5174,123.5442,6316.0
2020-01-21 13:10:00,138.31,138.32,138.29,138.31,14986.0,123.5353,123.5442,123.5174,123.5353,14986.0
2020-01-21 13:15:00,138.31,138.31,138.16,138.18,18769.0,123.5353,123.5353,123.4013,123.4192,18769.0
2020-01-21 13:20:00,138.18,138.18,138.09,138.14,29225.0,123.4192,123.4192,123.3388,123.3834,29225.0
2020-01-21 13:25:00,138.15,138.16,138.1,138.11,8240.0,123.3924,123.4013,123.3477,123.3566,8240.0
2020-01-21 13:30:00,138.11,138.13,138.02,138.09,15749.0,123.3566,123.3745,123.2762,123.3388,15749.0
2020-01-21 13:35:00,138.07,138.07,138.01,138.02,19842.0,123.3209,123.3209,123.2673,123.2762,19842.0
2020-01-21 13:40:00,138.02,138.05,137.98,138.04,28953.0,123.2762,123.303,123.2405,123.2941,28953.0
2020-01-21 13:45:00,138.05,138.05,138.02,138.03,26657.0,123.303,123.303,123.2762,123.2852,26657.0
2020-01-21 13:50:00,138.03,138.06,137.94,137.98,21161.0,123.2852,123.312,123.2048,123.2405,21161.0
2020-01-21 13:55:00,137.99,138.01,137.93,137.94,8979.0,123.2494,123.2673,123.1959,123.2048,8979.0
2020-01-21 14:00:00,137.92,138.01,137.9,138.0,20160.0,123.1869,123.2673,123.1691,123.2584,20160.0
2020-01-21 14:05:00,137.99,138.01,137.95,138.01,10648.0,123.2494,123.2673,123.2137,123.2673,10648.0
2020-01-21 14:10:00,138.01,138.05,138.0,138.05,12233.0,123.2673,123.303,123.2584,123.303,12233.0
2020-01-21 14:15:00,138.04,138.11,138.03,138.08,15169.0,123.2941,123.3566,123.2852,123.3298,15169.0
2020-01-21 14:20:00,138.08,138.1,138.01,138.04,25551.0,123.3298,123.3477,123.2673,123.2941,25551.0
2020-01-21 14:25:00,138.03,138.07,138.02,138.03,46324.0,123.2852,123.3209,123.2762,123.2852,46324.0
2020-01-21 14:30:00,138.03,138.03,137.97,138.0,113477.0,123.2852,123.2852,123.2316,123.2584,113477.0
2020-01-21 14:35:00,138.0,138.05,137.94,138.05,23402.0,123.2584,123.303,123.2048,123.303,23402.0
2020-01-21 14:40:00,138.05,138.08,138.03,138.07,269723.0,123.303,123.3298,123.2852,123.3209,269723.0
2020-01-21 14:45:00,138.06,138.07,138.0,138.03,33441.0,123.312,123.3209,123.2584,123.2852,33441.0
2020-01-21 14:50:00,138.03,138.07,138.01,138.07,14738.0,123.2852,123.3209,123.2673,123.3209,14738.0
2020-01-21 14:55:00,138.07,138.1,138.06,138.1,14948.0,123.3209,123.3477,123.312,123.3477,14948.0
2020-01-21 15:00:00,138.09,138.18,138.09,138.16,11347.0,123.3388,123.4192,123.3388,123.4013,11347.0
2020-01-21 15:05:00,138.16,138.16,138.12,138.15,14292.0,123.4013,123.4013,123.3656,123.3924,14292.0
2020-01-21 15:10:00,138.15,138.19,138.14,138.18,37998.0,123.3924,123.4281,123.3834,123.4192,37998.0
2020-01-21 15:15:00,138.19,138.19,138.15,138.15,28953.0,123.4281,123.4281,123.3924,123.3924,28953.0
2020-01-21 15:20:00,138.15,138.15,138.09,138.12,18244.0,123.3924,123.3924,123.3388,123.3656,18244.0
2020-01-21 15:25:00,138.09,138.09,138.04,138.07,31365.0,123.3388,123.3388,123.2941,123.3209,31365.0
2020-01-21 15:30:00,138.07,138.13,138.01,138.02,19519.0,123.3209,123.3745,123.2673,123.2762,19519.0
2020-01-21 15:35:00,138.01,138.02,137.95,137.97,411844.0,123.2673,123.2762,123.2137,123.2316,411844.0
2020-01-21 15:40:00,137.97,137.98,137.92,137.97,17520.0,123.2316,123.2405,123.1869,123.2316,17520.0
2020-01-21 15:45:00,137.97,137.99,137.87,137.87,53754.0,123.2316,123.2494,123.1423,123.1423,53754.0
2020-01-21 15:50:00,137.84,137.86,137.79,137.84,26513.0,123.1155,123.1333,123.0708,123.1155,26513.0
2020-01-21 15:55:00,137.84,137.93,137.84,137.92,58012.0,123.1155,123.1959,123.1155,123.1869,58012.0
2020-01-22 09:30:00,138.27,138.33,138.12,138.33,36580.0,123.4995,123.5531,123.3656,123.5531,36580.0
2020-01-22 09:35:00,138.31,138.38,138.28,138.33,17039.0,123.5353,123.5978,123.5085,123.5531,17039.0
2020-01-22 09:40:00,138.34,138.37,138.29,138.37,12778.0,123.5621,123.5889,123.5174,123.5889,12778.0
2020-01-22 09:45:00,138.37,138.4,138.35,138.39,12134.0,123.5889,123.6157,123.571,123.6067,12134.0
2020-01-22 09:50:00,138.41,138.41,138.28,138.28,8804.0,123.6246,123.6246,123.5085,123.5085,8804.0
2020-01-22 09:55:00,138.27,138.32,138.27,138.31,15206.0,123.4995,123.5442,123.4995,123.5353,15206.0
2020-01-22 10:00:00,138.32,138.37,138.27,138.27,54007.0,123.5442,123.5889,123.4995,123.4995,54007.0
2020-01-22 10:05:00,138.27,138.29,138.19,138.27,41787.0,123.4995,123.5174,123.4281,123.4995,41787.0
2020-01-22 10:10:00,138.26,138.28,138.19,138.19,24900.0,123.4906,123.5085,123.4281,123.4281,24900.0
2020-01-22 10:15:00,138.19,138.26,138.18,138.25,34532.0,123.4281,123.4906,123.4192,123.4817,34532.0
2020-01-22 10:20:00,138.25,138.3,138.23,138.3,11611.0,123.4817,123.5263,123.4638,123.5263,11611.0
2020-01-22 10:25:00,138.3,138.33,138.29,138.3,11365.0,123.5263,123.5531,123.5174,123.5263,11365.0
2020-01-22 10:30:00,138.3,138.34,138.28,138.32,15775.0,123.5263,123.5621,123.5085,123.5442,15775.0
2020-01-22 10:35:00,138.33,138.37,138.3,138.37,6162.0,123.5531,123.5889,123.5263,123.5889,6162.0
2020-01-22 10:40:00,138.38,138.41,138.35,138.39,22355.0,123.5978,123.6246,123.571,123.6067,22355.0
2020-01-22 10:45:00,138.39,138.43,138.31,138.31,18541.0,123.6067,123.6424,123.5353,123.5353,18541.0
2020-01-22 10:50:00,138.31,138.33,138.29,138.29,13419.0,123.5353,123.5531,123.5174,123.5174,13419.0
2020-01-22 10:55:00,138.29,138.29,138.18,138.18,17248.0,123.5174,123.5174,123.4192,123.4192,17248.0
2020-01-22 11:00:00,138.18,138.18,138.13,138.15,30543.0,123.4192,123.4192,123.3745,123.3924,30543.0
2020-01-22 11:05:00,138.15,138.17,138.09,138.16,19236.0,123.3924,123.4102,123.3388,123.4013,19236.0
2020-01-22 11:10:00,138.18,138.18,138.05,138.06,22772.0,123.4192,123.4192,123.303,123.312,22772.0
2020-01-22 11:15:00,138.06,138.12,138.05,138.11,40117.0,123.312,123.3656,123.303,123.3566,40117.0
2020-01-22 11:20:00,138.1,138.11,138.06,138.09,20989.0,123.3477,123.3566,123.312,123.3388,20989.0
2020-01-22 11:25:00,138.08,138.12,138.07,138.1,12272.0,123.3298,123.3656,123.3209,123.3477,12272.0
2020-01-22 11:30:00,138.12,138.17,138.1,138.17,32414.0,123.3656,123.4102,123.3477,123.4102,32414.0
2020-01-22 11:35:00,138.16,138.17,138.14,138.16,7136.0,123.4013,123.4102,123.3834,123.4013,7136.0
2020-01-22 11:40:00,138.16,138.16,138.13,138.14,9810.0,123.4013,123.4013,123.3745,123.3834,9810.0
2020-01-22 11:45:00,138.15,138.16,138.14,138.14,11895.0,123.3924,123.4013,123.3834,123.3834,11895.0
2020-01-22 11:50:00,138.13,138.19,138.09,138.15,31911.0,123.3745,123.4281,123.3388,123.3924,31911.0
2020-01-22 11:55:00,138.15,138.15,138.09,138.12,10288.0,123.3924,123.3924,123.3388,123.3656,10288.0
2020-01-22 12:00:00,138.12,138.13,138.06,138.07,12360.0,123.3656,123.3745,123.312,123.3209,12360.0
2020-01-22 12:05:00,138.06,138.12,138.05,138.11,24032.0,123.312,123.3656,123.303,123.3566,24032.0
2020-01-22 12:10:00,138.12,138.14,138.07,138.07,20387.0,123.3656,123.3834,123.3209,123.3209,20387.0
2020-01-22 12:15:00,138.07,138.1,138.03,138.03,19546.0,123.3209,123.3477,123.2852,123.2852,19546.0
2020-01-22 12:20:00,138.03,138.03,137.97,138.01,12519.0,123.2852,123.2852,123.2316,123.2673,12519.0
2020-01-22 12:25:00,138.0,138.01,137.97,138.0,7960.0,123.2584,123.2673,123.2316,123.2584,7960.0
2020-01-22 12:30:00,138.01,138.05,138.01,138.05,1816.0,123.2673,123.303,123.2673,123.303,1816.0
2020-01-22 12:35:00,138.03,138.05,138.01,138.03,3095.0,123.2852,123.303,123.2673,123.2852,3095.0
2020-01-22 12:40:00,138.04,138.06,138.04,138.06,2053.0,123.2941,123.312,123.2941,123.312,2053.0
2020-01-22 12:45:00,138.08,138.08,138.07,138.07,1225.0,123.3298,123.3298,123.3209,123.3209,1225.0
2020-01-22 12:50:00,138.08,138.11,138.07,138.09,5221.0,123.3298,123.3566,123.3209,123.3388,5221.0
2020-01-22 12:55:00,138.09,138.1,138.07,138.1,14821.0,123.3388,123.3477,123.3209,123.3477,14821.0
2020-01-22 13:00:00,138.08,138.11,138.07,138.09,2008.0,123.3298,123.3566,123.3209,123.3388,2008.0
2020-01-22 13:05:00,138.11,138.11,138.05,138.05,2850.0,123.3566,123.3566,123.303,123.303,2850.0
2020-01-22 13:10:00,138.07,138.11,138.06,138.11,4977.0,123.3209,123.3566,123.312,123.3566,4977.0
2020-01-22 13:15:00,138.11,138.13,138.11,138.12,2784.0,123.3566,123.3745,123.3566,123.3656,2784.0
2020-01-22 13:20:00,138.12,138.13,138.11,138.11,7472.0,123.3656,123.3745,123.3566,123.3566,7472.0
2020-01-22 13:25:00,138.12,138.13,138.11,138.11,2295.0,123.3656,123.3745,123.3566,123.3566,2295.0
2020-01-22 13:30:00,138.11,138.12,138.11,138.12,1579.0,123.3566,123.3656,123.3566,123.3656,1579.0
2020-01-22 13:35:00,138.14,138.18,138.13,138.17,2422.0,123.3834,123.4192,123.3745,123.4102,2422.0
2020-01-22 13:40:00,138.18,138.2,138.13,138.13,13408.0,123.4192,123.437,123.3745,123.3745,13408.0
2020-01-22 13:45:00,138.14,138.18,138.13,138.17,2862.0,123.3834,123.4192,123.3745,123.4102,2862.0
2020-01-22 13:50:00,138.15,138.15,138.12,138.14,5276.0,123.3924,123.3924,123.3656,123.3834,5276.0
2020-01-22 13:55:00,138.15,138.15,138.1,138.11,17091.0,123.3924,123.3924,123.3477,123.3566,17091.0
2020-01-22 14:00:00,138.12,138.15,138.11,138.14,3160.0,123.3656,123.3924,123.3566,123.3834,3160.0
2020-01-22 14:05:00,138.15,138.18,138.15,138.16,26842.0,123.3924,123.4192,123.3924,123.4013,26842.0
2020-01-22 14:10:00,138.16,138.17,138.15,138.17,12751.0,123.4013,123.4102,123.3924,123.4102,12751.0
2020-01-22 14:15:00,138.16,138.16,138.13,138.13,10057.0,123.4013,123.4013,123.3745,123.3745,10057.0
2020-01-22 14:20:00,138.12,138.14,138.1,138.13,2589.0,123.3656,123.3834,123.3477,123.3745,2589.0
2020-01-22 14:25:00,138.1,138.13,138.1,138.12,45512.0,123.3477,123.3745,123.3477,123.3656,45512.0
2020-01-22 14:30:00,138.13,138.13,138.11,138.11,19399.0,123.3745,123.3745,123.3566,123.3566,19399.0
2020-01-22 14:35:00,138.1,138.11,138.09,138.1,14638.0,123.3477,123.3566,123.3388,123.3477,14638.0
2020-01-22 14:40:00,138.1,138.11,138.05,138.07,11382.0,123.3477,123.3566,123.303,123.3209,11382.0
2020-01-22 14:45:00,138.06,138.11,138.05,138.08,9831.0,123.312,123.3566,123.303,123.3298,9831.0
2020-01-22 14:50:00,138.09,138.1,138.06,138.09,7946.0,123.3388,123.3477,123.312,123.3388,7946.0
2020-01-22 14:55:00,138.09,138.1,138.07,138.08,3896.0,123.3388,123.3477,123.3209,123.3298,3896.0
2020-01-22 15:00:00,138.07,138.07,138.0,138.01,19417.0,123.3209,123.3209,123.2584,123.2673,19417.0
2020-01-22 15:05:00,137.99,138.02,137.93,138.02,32256.0,123.2494,123.2762,123.1959,123.2762,32256.0
2020-01-22 15:10:00,138.01,138.01,137.94,137.94,10557.0,123.2673,123.2673,123.2048,123.2048,10557.0
2020-01-22 15:15:00,137.94,137.96,137.88,137.95,15376.0,123.2048,123.2227,123.1512,123.2137,15376.0
2020-01-22 15:20:00,137.95,137.95,137.81,137.83,77560.0,123.2137,123.2137,123.0887,123.1065,77560.0
2020-01-22 15:25:00,137.83,137.9,137.83,137.88,9104.0,123.1065,123.1691,123.1065,123.1512,9104.0
2020-01-22 15:30:00,137.87,137.99,137.86,137.94,31130.0,123.1423,123.2494,123.1333,123.2048,31130.0
2020-01-22 15:35:00,137.94,138.0,137.93,137.96,16945.0,123.2048,123.2584,123.1959,123.2227,16945.0
2020-01-22 15:40:00,137.96,137.96,137.88,137.88,18010.0,123.2227,123.2227,123.1512,123.1512,18010.0
2020-01-22 15:45:00,137.88,138.01,137.86,137.97,40840.0,123.1512,123.2673,123.1333,123.2316,40840.0
2020-01-22 15:50:00,138.0,138.03,137.94,137.97,97574.0,123.2584,123.2852,123.2048,123.2316,97574.0
2020-01-22 15:55:00,137.97,138.03,137.92,137.92,78700.0,123.2316,123.2852,123.1869,123.1869,78700.0
2020-01-23 09:30:00,137.54,137.61,137.13,137.16,78935.0,122.8475,122.91,122.4813,122.5081,78935.0
2020-01-23 09:35:00,137.08,137.08,136.82,136.93,30940.0,122.4367,122.4367,122.2044,122.3027,30940.0
2020-01-23 09:40:00,136.92,137.08,136.92,136.94,31031.0,122.2937,122.4367,122.2937,122.3116,31031.0
2020-01-23 09:45:00,136.91,137.02,136.91,136.98,7470.0,122.2848,122.3831,122.2848,122.3473,7470.0
2020-01-23 09:50:00,137.0,137.09,136.97,137.05,21383.0,122.3652,122.4456,122.3384,122.4099,21383.0
2020-01-23 09:55:00,137.06,137.21,137.05,137.21,9509.0,122.4188,122.5528,122.4099,122.5528,9509.0
2020-01-23 10:00:00,137.22,137.25,137.14,137.16,3282.0,122.5617,122.5885,122.4902,122.5081,3282.0
2020-01-23 10:05:00,137.19,137.28,137.18,137.22,19385.0,122.5349,122.6153,122.526,122.5617,19385.0
2020-01-23 10:10:00,137.22,137.31,137.21,137.3,22810.0,122.5617,122.6421,122.5528,122.6332,22810.0
2020-01-23 10:15:00,137.3,137.31,137.22,137.29,28324.0,122.6332,122.6421,122.5617,122.6242,28324.0
2020-01-23 10:20:00,137.31,137.31,137.18,137.19,50058.0,122.6421,122.6421,122.526,122.5349,50058.0
2020-01-23 10:25:00,137.2,137.27,137.19,137.24,26366.0,122.5438,122.6064,122.5349,122.5796,26366.0
2020-01-23 10:30:00,137.25,137.36,137.25,137.34,20371.0,122.5885,122.6867,122.5885,122.6689,20371.0
2020-01-23 10:35:00,137.36,137.38,137.31,137.34,7043.0,122.6867,122.7046,122.6421,122.6689,7043.0
2020-01-23 10:40:00,137.34,137.4,137.33,137.33,12971.0,122.6689,122.7225,122.66,122.66,12971.0
2020-01-23 10:45:00,137.33,137.33,137.25,137.26,71829.0,122.66,122.66,122.5885,122.5974,71829.0
2020-01-23 10:50:00,137.26,137.35,137.26,137.28,5554.0,122.5974,122.6778,122.5974,122.6153,5554.0
2020-01-23 10:55:00,137.26,137.29,137.22,137.25,4610.0,122.5974,122.6242,122.5617,122.5885,4610.0
2020-01-23 11:00:00,137.27,137.3,137.2,137.25,7006.0,122.6064,122.6332,122.5438,122.5885,7006.0
2020-01-23 11:05:00,137.19,137.22,137.18,137.18,1516.0,122.5349,122.5617,122.526,122.526,1516.0
2020-01-23 11:10:00,137.17,137.19,137.1,137.11,26548.0,122.517,122.5349,122.4545,122.4635,26548.0
2020-01-23 11:15:00,137.13,137.13,137.06,137.06,13020.0,122.4813,122.4813,122.4188,122.4188,13020.0
2020-01-23 11:20:00,137.05,137.09,137.03,137.03,45730.0,122.4099,122.4456,122.392,122.392,45730.0
2020-01-23 11:25:00,137.03,137.03,136.99,137.02,23809.0,122.392,122.392,122.3563,122.3831,23809.0
2020-01-23 11:30:00,137.03,137.11,137.03,137.11,5900.0,122.392,122.4635,122.392,122.4635,5900.0
2020-01-23 11:35:00,137.15,137.23,137.15,137.23,40433.0,122.4992,122.5706,122.4992,122.5706,40433.0
2020-01-23 11:40:00,137.22,137.22,137.15,137.16,30113.0,122.5617,122.5617,122.4992,122.5081,30113.0
2020-01-23 11:45:00,137.18,137.19,137.11,137.11,15474.0,122.526,122.5349,122.4635,122.4635,15474.0
2020-01-23 11:50:00,137.13,137.22,137.12,137.21,13738.0,122.4813,122.5617,122.4724,122.5528,13738.0
2020-01-23 11:55:00,137.22,137.24,137.18,137.24,10464.0,122.5617,122.5796,122.526,122.5796,10464.0
2020-01-23 12:00:00,137.24,137.25,137.19,137.2,10798.0,122.5796,122.5885,122.5349,122.5438,10798.0
2020-01-23 12:05:00,137.19,137.32,137.19,137.32,3375.0,122.5349,122.651,122.5349,122.651,3375.0
2020-01-23 12:10:00,137.34,137.38,137.33,137.36,3300.0,122.6689,122.7046,122.66,122.6867,3300.0
2020-01-23 12:15:00,137.4,137.42,137.39,137.41,3434.0,122.7225,122.7403,122.7135,122.7314,3434.0
2020-01-23 12:20:00,137.4,137.43,137.39,137.42,2892.0,122.7225,122.7493,122.7135,122.7403,2892.0
2020-01-23 12:25:00,137.43,137.44,137.39,137.41,34728.0,122.7493,122.7582,122.7135,122.7314,34728.0
2020-01-23 12:30:00,137.41,137.44,137.39,137.39,6493.0,122.7314,122.7582,122.7135,122.7135,6493.0
2020-01-23 12:35:00,137.41,137.42,137.34,137.36,62184.0,122.7314,122.7403,122.6689,122.6867,62184.0
2020-01-23 12:40:00,137.35,137.37,137.35,137.37,11084.0,122.6778,122.6957,122.6778,122.6957,11084.0
2020-01-23 12:45:00,137.37,137.4,137.37,137.4,3357.0,122.6957,122.7225,122.6957,122.7225,3357.0
2020-01-23 12:50:00,137.4,137.43,137.38,137.41,10999.0,122.7225,122.7493,122.7046,122.7314,10999.0
2020-01-23 12:55:00,137.39,137.39,137.35,137.35,564.0,122.7135,122.7135,122.6778,122.6778,564.0
2020-01-23 13:00:00,137.36,137.38,137.36,137.38,571.0,122.6867,122.7046,122.6867,122.7046,571.0
2020-01-23 13:05:00,137.39,137.41,137.36,137.36,1599.0,122.7135,122.7314,122.6867,122.6867,1599.0
2020-01-23 13:10:00,137.39,137.41,137.38,137.4,1405.0,122.7135,122.7314,122.7046,122.7225,1405.0
2020-01-23 13:15:00,137.4,137.44,137.36,137.43,4534.0,122.7225,122.7582,122.6867,122.7493,4534.0
2020-01-23 13:20:00,137.44,137.62,137.44,137.61,9558.0,122.7582,122.919,122.7582,122.91,9558.0
2020-01-23 13:25:00,137.62,137.62,137.49,137.49,2625.0,122.919,122.919,122.8029,122.8029,2625.0
2020-01-23 13:30:00,137.49,137.54,137.49,137.53,5061.0,122.8029,122.8475,122.8029,122.8386,5061.0
2020-01-23 13:35:00,137.52,137.56,137.51,137.54,8105.0,122.8297,122.8654,122.8207,122.8475,8105.0
2020-01-23 13:40:00,137.55,137.64,137.54,137.64,2433.0,122.8565,122.9368,122.8475,122.9368,2433.0
2020-01-23 13:45:00,137.67,137.69,137.66,137.68,16009.0,122.9636,122.9815,122.9547,122.9726,16009.0
2020-01-23 13:50:00,137.69,137.75,137.69,137.71,81531.0,122.9815,123.0351,122.9815,122.9994,81531.0
2020-01-23 13:55:00,137.73,137.76,137.73,137.76,3916.0,123.0172,123.044,123.0172,123.044,3916.0
2020-01-23 14:00:00,137.77,137.82,137.77,137.79,5524.0,123.0529,123.0976,123.0529,123.0708,5524.0
2020-01-23 14:05:00,137.78,137.82,137.74,137.82,4155.0,123.0619,123.0976,123.0262,123.0976,4155.0
2020-01-23 14:10:00,137.83,137.85,137.78,137.82,5857.0,123.1065,123.1244,123.0619,123.0976,5857.0
2020-01-23 14:15:00,137.83,137.92,137.82,137.92,29870.0,123.1065,123.1869,123.0976,123.1869,29870.0
2020-01-23 14:20:00,137.93,137.95,137.92,137.95,11434.0,123.1959,123.2137,123.1869,123.2137,11434.0
2020-01-23 14:25:00,137.93,137.93,137.9,137.9,1473.0,123.1959,123.1959,123.1691,123.1691,1473.0
2020-01-23 14:30:00,137.94,137.98,137.94,137.97,2547.0,123.2048,123.2405,123.2048,123.2316,2547.0
2020-01-23 14:35:00,137.95,137.99,137.95,137.98,11711.0,123.2137,123.2494,123.2137,123.2405,11711.0
2020-01-23 14:40:00,137.96,137.97,137.94,137.96,2189.0,123.2227,123.2316,123.2048,123.2227,2189.0
2020-01-23 14:45:00,137.98,137.98,137.92,137.92,1545.0,123.2405,123.2405,123.1869,123.1869,1545.0
2020-01-23 14:50:00,137.95,137.97,137.93,137.94,7285.0,123.2137,123.2316,123.1959,123.2048,7285.0
2020-01-23 14:55:00,137.94,138.01,137.94,138.0,23889.0,123.2048,123.2673,123.2048,123.2584,23889.0
2020-01-23 15:00:00,138.01,138.02,137.98,137.98,8639.0,123.2673,123.2762,123.2405,123.2405,8639.0
2020-01-23 15:05:00,137.96,138.01,137.92,137.99,36639.0,123.2227,123.2673,123.1869,123.2494,36639.0
2020-01-23 15:10:00,137.99,138.0,137.96,137.97,20273.0,123.2494,123.2584,123.2227,123.2316,20273.0
2020-01-23 15:15:00,137.98,137.98,137.93,137.94,9499.0,123.2405,123.2405,123.1959,123.2048,9499.0
2020-01-23 15:20:00,137.95,138.02,137.95,137.98,6083.0,123.2137,123.2762,123.2137,123.2405,6083.0
2020-01-23 15:25:00,137.98,138.06,137.92,138.04,24809.0,123.2405,123.312,123.1869,123.2941,24809.0
2020-01-23 15:30:00,138.03,138.09,138.01,138.06,18327.0,123.2852,123.3388,123.2673,123.312,18327.0
2020-01-23 15:35:00,138.05,138.06,137.99,137.99,14922.0,123.303,123.312,123.2494,123.2494,14922.0
2020-01-23 15:40:00,138.0,138.01,137.93,137.96,42845.0,123.2584,123.2673,123.1959,123.2227,42845.0
2020-01-23 15:45:00,137.96,138.05,137.96,138.0,9083.0,123.2227,123.303,123.2227,123.2584,9083.0
2020-01-23 15:50:00,137.99,138.01,137.9,137.99,41944.0,123.2494,123.2673,123.1691,123.2494,41944.0
2020-01-23 15:55:00,138.03,138.03,137.96,137.98,38619.0,123.2852,123.2852,123.2227,123.2405,38619.0
2020-01-24 09:30:00,138.21,138.21,137.89,137.89,33554.0,123.4459,123.4459,123.1601,123.1601,33554.0
2020-01-24 09:35:00,137.87,137.98,137.87,137.9,28389.0,123.1423,123.2405,123.1423,123.1691,28389.0
2020-01-24 09:40:00,137.9,137.92,137.86,137.91,15422.0,123.1691,123.1869,123.1333,123.178,15422.0
2020-01-24 09:45:00,137.85,137.86,137.78,137.78,16135.0,123.1244,123.1333,123.0619,123.0619,16135.0
2020-01-24 09:50:00,137.8,137.8,137.72,137.76,6010.0,123.0797,123.0797,123.0083,123.044,6010.0
2020-01-24 09:55:00,137.74,137.91,137.74,137.91,6105.0,123.0262,123.178,123.0262,123.178,6105.0
2020-01-24 10:00:00,137.91,137.91,137.74,137.78,8164.0,123.178,123.178,123.0262,123.0619,8164.0
2020-01-24 10:05:00,137.78,137.78,137.75,137.76,14545.0,123.0619,123.0619,123.0351,123.044,14545.0
2020-01-24 10:10:00,137.74,137.78,137.71,137.78,14245.0,123.0262,123.0619,122.9994,123.0619,14245.0
2020-01-24 10:15:00,137.8,137.8,137.62,137.62,7689.0,123.0797,123.0797,122.919,122.919,7689.0
2020-01-24 10:20:00,137.62,137.63,137.56,137.62,5904.0,122.919,122.9279,122.8654,122.919,5904.0
2020-01-24 10:25:00,137.57,137.6,137.42,137.42,9800.0,122.8743,122.9011,122.7403,122.7403,9800.0
2020-01-24 10:30:00,137.42,137.51,137.41,137.46,12515.0,122.7403,122.8207,122.7314,122.7761,12515.0
2020-01-24 10:35:00,137.46,137.53,137.42,137.53,10950.0,122.7761,122.8386,122.7403,122.8386,10950.0
2020-01-24 10:40:00,137.5,137.51,137.4,137.4,2395.0,122.8118,122.8207,122.7225,122.7225,2395.0
2020-01-24 10:45:00,137.42,137.44,137.33,137.33,6395.0,122.7403,122.7582,122.66,122.66,6395.0
2020-01-24 10:50:00,137.34,137.4,137.34,137.4,2900.0,122.6689,122.7225,122.6689,122.7225,2900.0
2020-01-24 10:55:00,137.43,137.48,137.42,137.47,2757.0,122.7493,122.7939,122.7403,122.785,2757.0
2020-01-24 11:00:00,137.46,137.6,137.42,137.6,14144.0,122.7761,122.9011,122.7403,122.9011,14144.0
2020-01-24 11:05:00,137.57,137.62,137.57,137.61,3808.0,122.8743,122.919,122.8743,122.91,3808.0
2020-01-24 11:10:00,137.62,137.65,137.58,137.59,6132.0,122.919,122.9458,122.8832,122.8922,6132.0
2020-01-24 11:15:00,137.59,137.62,137.32,137.4,13007.0,122.8922,122.919,122.651,122.7225,13007.0
2020-01-24 11:20:00,137.38,137.4,137.25,137.25,8839.0,122.7046,122.7225,122.5885,122.5885,8839.0
2020-01-24 11:25:00,137.26,137.32,137.23,137.32,8624.0,122.5974,122.651,122.5706,122.651,8624.0
2020-01-24 11:30:00,137.32,137.33,137.2,137.28,11159.0,122.651,122.66,122.5438,122.6153,11159.0
2020-01-24 11:35:00,137.28,137.37,137.24,137.31,17627.0,122.6153,122.6957,122.5796,122.6421,17627.0
2020-01-24 11:40:00,137.31,137.31,137.07,137.13,7669.0,122.6421,122.6421,122.4277,122.4813,7669.0
2020-01-24 11:45:00,137.14,137.24,137.13,137.19,18733.0,122.4902,122.5796,122.4813,122.5349,18733.0
2020-01-24 11:50:00,137.18,137.22,137.15,137.19,6487.0,122.526,122.5617,122.4992,122.5349,6487.0
2020-01-24 11:55:00,137.19,137.21,137.07,137.08,7864.0,122.5349,122.5528,122.4277,122.4367,7864.0
2020-01-24 12:00:00,137.07,137.08,137.01,137.08,5975.0,122.4277,122.4367,122.3741,122.4367,5975.0
2020-01-24 12:05:00,137.05,137.07,136.96,136.96,11707.0,122.4099,122.4277,122.3295,122.3295,11707.0
2020-01-24 12:10:00,136.97,137.01,136.88,136.91,4261.0,122.3384,122.3741,122.258,122.2848,4261.0
2020-01-24 12:15:00,136.91,136.92,136.63,136.65,55241.0,122.2848,122.2937,122.0347,122.0526,55241.0
2020-01-24 12:20:00,136.66,136.84,136.64,136.84,19440.0,122.0615,122.2223,122.0437,122.2223,19440.0
2020-01-24 12:25:00,136.86,136.86,136.68,136.79,6294.0,122.2402,122.2402,122.0794,122.1776,6294.0
2020-01-24 12:30:00,136.81,136.99,136.77,136.99,4046.0,122.1955,122.3563,122.1598,122.3563,4046.0
2020-01-24 12:35:00,136.96,136.99,136.95,136.99,11948.0,122.3295,122.3563,122.3205,122.3563,11948.0
2020-01-24 12:40:00,136.99,137.07,136.99,137.04,23892.0,122.3563,122.4277,122.3563,122.4009,23892.0
2020-01-24 12:45:00,137.02,137.02,136.91,137.01,6700.0,122.3831,122.3831,122.2848,122.3741,6700.0
2020-01-24 12:50:00,136.98,136.99,136.94,136.97,12322.0,122.3473,122.3563,122.3116,122.3384,12322.0
2020-01-24 12:55:00,136.96,137.01,136.92,137.01,11857.0,122.3295,122.3741,122.2937,122.3741,11857.0
2020-01-24 13:00:00,136.98,136.98,136.8,136.81,12840.0,122.3473,122.3473,122.1866,122.1955,12840.0
2020-01-24 13:05:00,136.81,136.89,136.76,136.87,22208.0,122.1955,122.267,122.1508,122.2491,22208.0
2020-01-24 13:10:00,136.88,136.89,136.75,136.76,12289.0,122.258,122.267,122.1419,122.1508,12289.0
2020-01-24 13:15:00,136.76,136.83,136.75,136.76,6483.0,122.1508,122.2134,122.1419,122.1508,6483.0
2020-01-24 13:20:00,136.74,136.86,136.73,136.84,5767.0,122.133,122.2402,122.124,122.2223,5767.0
2020-01-24 13:25:00,136.85,136.86,136.68,136.68,13895.0,122.2312,122.2402,122.0794,122.0794,13895.0
2020-01-24 13:30:00,136.68,136.68,136.58,136.62,30481.0,122.0794,122.0794,121.9901,122.0258,30481.0
2020-01-24 13:35:00,136.61,136.71,136.59,136.67,20106.0,122.0169,122.1062,121.999,122.0705,20106.0
2020-01-24 13:40:00,136.65,136.66,136.54,136.59,5811.0,122.0526,122.0615,121.9543,121.999,5811.0
2020-01-24 13:45:00,136.59,136.66,136.46,136.47,16642.0,121.999,122.0615,121.8829,121.8918,16642.0
2020-01-24 13:50:00,136.47,136.51,136.42,136.51,7667.0,121.8918,121.9275,121.8472,121.9275,7667.0
2020-01-24 13:55:00,136.52,136.53,136.45,136.52,10521.0,121.9365,121.9454,121.874,121.9365,10521.0
2020-01-24 14:00:00,136.52,136.56,136.37,136.4,7061.0,121.9365,121.9722,121.8025,121.8293,7061.0
2020-01-24 14:05:00,136.4,136.5,136.4,136.5,6579.0,121.8293,121.9186,121.8293,121.9186,6579.0
2020-01-24 14:10:00,136.45,136.48,136.37,136.37,8284.0,121.874,121.9008,121.8025,121.8025,8284.0
2020-01-24 14:15:00,136.37,136.41,136.31,136.31,20388.0,121.8025,121.8382,121.7489,121.7489,20388.0
2020-01-24 14:20:00,136.31,136.32,136.18,136.22,36369.0,121.7489,121.7578,121.6328,121.6685,36369.0
2020-01-24 14:25:00,136.22,136.38,136.19,136.21,13296.0,121.6685,121.8114,121.6417,121.6596,13296.0
2020-01-24 14:30:00,136.23,136.39,136.23,136.37,15689.0,121.6775,121.8204,121.6775,121.8025,15689.0
2020-01-24 14:35:00,136.38,136.4,136.22,136.31,16899.0,121.8114,121.8293,121.6685,121.7489,16899.0
2020-01-24 14:40:00,136.33,136.36,136.23,136.26,16188.0,121.7668,121.7936,121.6775,121.7043,16188.0
2020-01-24 14:45:00,136.22,136.25,136.16,136.25,8274.0,121.6685,121.6953,121.6149,121.6953,8274.0
2020-01-24 14:50:00,136.28,136.36,136.28,136.35,42920.0,121.7221,121.7936,121.7221,121.7846,42920.0
2020-01-24 14:55:00,136.36,136.59,136.36,136.59,5493.0,121.7936,121.999,121.7936,121.999,5493.0
2020-01-24 15:00:00,136.6,136.72,136.54,136.66,25961.0,122.0079,122.1151,121.9543,122.0615,25961.0
2020-01-24 15:05:00,136.69,136.71,136.63,136.68,34821.0,122.0883,122.1062,122.0347,122.0794,34821.0
2020-01-24 15:10:00,136.68,136.72,136.63,136.71,92228.0,122.0794,122.1151,122.0347,122.1062,92228.0
2020-01-24 15:15:00,136.71,136.79,136.69,136.78,48724.0,122.1062,122.1776,122.0883,122.1687,48724.0
2020-01-24 15:20:00,136.78,136.88,136.75,136.81,33095.0,122.1687,122.258,122.1419,122.1955,33095.0
2020-01-24 15:25:00,136.8,136.84,136.79,136.79,12803.0,122.1866,122.2223,122.1776,122.1776,12803.0
2020-01-24 15:30:00,136.78,136.78,136.51,136.55,38302.0,122.1687,122.1687,121.9275,121.9633,38302.0
2020-01-24 15:35:00,136.54,136.68,136.47,136.47,87207.0,121.9543,122.0794,121.8918,121.8918,87207.0
2020-01-24 15:40:00,136.47,136.48,136.38,136.47,13660.0,121.8918,121.9008,121.8114,121.8918,13660.0
2020-01-24 15:45:00,136.48,136.62,136.45,136.62,12171.0,121.9008,122.0258,121.874,122.0258,12171.0
2020-01-24 15:50:00,136.62,136.8,136.54,136.8,25637.0,122.0258,122.1866,121.9543,122.1866,25637.0
2020-01-24 15:55:00,136.82,136.85,136.72,136.76,72122.0,122.2044,122.2312,122.1151,122.1508,72122.0
2020-01-27 09:30:00,134.73,135.11,134.43,135.03,157739.0,120.3377,120.6771,120.0697,120.6056,157739.0
2020-01-27 09:35:00,135.03,135.12,134.93,135.04,39985.0,120.6056,120.686,120.5163,120.6146,39985.0
2020-01-27 09:40:00,135.07,135.13,134.94,135.12,18975.0,120.6414,120.695,120.5253,120.686,18975.0
2020-01-27 09:45:00,135.11,135.31,135.1,135.29,72303.0,120.6771,120.8557,120.6682,120.8379,72303.0
2020-01-27 09:50:00,135.28,135.4,135.25,135.28,12187.0,120.8289,120.9361,120.8021,120.8289,12187.0
2020-01-27 09:55:00,135.31,135.31,135.14,135.27,5776.0,120.8557,120.8557,120.7039,120.82,5776.0
2020-01-27 10:00:00,135.27,135.27,135.03,135.03,31306.0,120.82,120.82,120.6056,120.6056,31306.0
2020-01-27 10:05:00,135.03,135.11,134.94,135.11,38484.0,120.6056,120.6771,120.5253,120.6771,38484.0
2020-01-27 10:10:00,135.11,135.11,135.0,135.08,24714.0,120.6771,120.6771,120.5789,120.6503,24714.0
2020-01-27 10:15:00,135.08,135.13,134.89,134.92,19773.0,120.6503,120.695,120.4806,120.5074,19773.0
2020-01-27 10:20:00,134.9,135.02,134.87,134.98,78137.0,120.4895,120.5967,120.4627,120.561,78137.0
2020-01-27 10:25:00,135.0,135.24,135.0,135.24,15008.0,120.5789,120.7932,120.5789,120.7932,15008.0
2020-01-27 10:30:00,135.24,135.26,135.03,135.06,28003.0,120.7932,120.8111,120.6056,120.6324,28003.0
2020-01-27 10:35:00,135.05,135.2,135.04,135.19,35695.0,120.6235,120.7575,120.6146,120.7486,35695.0
2020-01-27 10:40:00,135.15,135.18,135.0,135.03,16972.0,120.7128,120.7396,120.5789,120.6056,16972.0
2020-01-27 10:45:00,135.02,135.05,134.96,134.96,6091.0,120.5967,120.6235,120.5431,120.5431,6091.0
2020-01-27 10:50:00,134.98,134.99,134.81,134.81,28659.0,120.561,120.5699,120.4091,120.4091,28659.0
2020-01-27 10:55:00,134.8,134.99,134.79,134.98,10511.0,120.4002,120.5699,120.3913,120.561,10511.0
2020-01-27 11:00:00,134.96,135.08,134.94,135.08,84857.0,120.5431,120.6503,120.5253,120.6503,84857.0
2020-01-27 11:05:00,135.09,135.09,135.01,135.01,5231.0,120.6592,120.6592,120.5878,120.5878,5231.0
2020-01-27 11:10:00,134.97,134.97,134.88,134.88,5671.0,120.5521,120.5521,120.4717,120.4717,5671.0
2020-01-27 11:15:00,134.87,134.89,134.82,134.83,41711.0,120.4627,120.4806,120.4181,120.427,41711.0
2020-01-27 11:20:00,134.81,135.0,134.81,134.94,58622.0,120.4091,120.5789,120.4091,120.5253,58622.0
2020-01-27 11:25:00,134.96,135.05,134.89,134.99,13642.0,120.5431,120.6235,120.4806,120.5699,13642.0
2020-01-27 11:30:00,134.98,135.05,134.9,134.91,12310.0,120.561,120.6235,120.4895,120.4985,12310.0
2020-01-27 11:35:00,134.96,135.16,134.96,135.09,20196.0,120.5431,120.7218,120.5431,120.6592,20196.0
2020-01-27 11:40:00,135.14,135.17,135.07,135.17,40159.0,120.7039,120.7307,120.6414,120.7307,40159.0
2020-01-27 11:45:00,135.16,135.18,135.09,135.11,7176.0,120.7218,120.7396,120.6592,120.6771,7176.0
2020-01-27 11:50:00,135.09,135.16,135.08,135.12,19881.0,120.6592,120.7218,120.6503,120.686,19881.0
2020-01-27 11:55:00,135.11,135.2,135.09,135.14,24175.0,120.6771,120.7575,120.6592,120.7039,24175.0
2020-01-27 12:00:00,135.13,135.16,135.09,135.12,21625.0,120.695,120.7218,120.6592,120.686,21625.0
2020-01-27 12:05:00,135.12,135.23,135.11,135.22,7323.0,120.686,120.7843,120.6771,120.7753,7323.0
2020-01-27 12:10:00,135.24,135.29,135.21,135.22,2230.0,120.7932,120.8379,120.7664,120.7753,2230.0
2020-01-27 12:15:00,135.24,135.35,135.23,135.32,5889.0,120.7932,120.8915,120.7843,120.8647,5889.0
2020-01-27 12:20:00,135.31,135.42,135.31,135.38,15599.0,120.8557,120.954,120.8557,120.9183,15599.0
2020-01-27 12:25:00,135.3,135.34,135.28,135.31,3279.0,120.8468,120.8825,120.8289,120.8557,3279.0
2020-01-27 12:30:00,135.33,135.37,135.32,135.37,4176.0,120.8736,120.9093,120.8647,120.9093,4176.0
2020-01-27 12:35:00,135.35,135.36,135.31,135.32,4149.0,120.8915,120.9004,120.8557,120.8647,4149.0
2020-01-27 12:40:00,135.33,135.42,135.33,135.4,3891.0,120.8736,120.954,120.8736,120.9361,3891.0
2020-01-27 12:45:00,135.43,135.44,135.38,135.4,8826.0,120.9629,120.9718,120.9183,120.9361,8826.0
2020-01-27 12:50:00,135.41,135.44,135.31,135.31,10017.0,120.9451,120.9718,120.8557,120.8557,10017.0
2020-01-27 12:55:00,135.3,135.3,135.23,135.3,8073.0,120.8468,120.8468,120.7843,120.8468,8073.0
2020-01-27 13:00:00,135.27,135.4,135.27,135.39,17661.0,120.82,120.9361,120.82,120.9272,17661.0
2020-01-27 13:05:00,135.38,135.39,135.28,135.29,2396.0,120.9183,120.9272,120.8289,120.8379,2396.0
2020-01-27 13:10:00,135.24,135.26,135.23,135.26,4188.0,120.7932,120.8111,120.7843,120.8111,4188.0
2020-01-27 13:15:00,135.27,135.35,135.27,135.35,3489.0,120.82,120.8915,120.82,120.8915,3489.0
2020-01-27 13:20:00,135.35,135.41,135.33,135.33,3294.0,120.8915,120.9451,120.8736,120.8736,3294.0
2020-01-27 13:25:00,135.33,135.39,135.33,135.39,1784.0,120.8736,120.9272,120.8736,120.9272,1784.0
2020-01-27 13:30:00,135.36,135.42,135.36,135.4,7709.0,120.9004,120.954,120.9004,120.9361,7709.0
2020-01-27 13:35:00,135.42,135.46,135.4,135.44,12960.0,120.954,120.9897,120.9361,120.9718,12960.0
2020-01-27 13:40:00,135.44,135.46,135.39,135.39,6902.0,120.9718,120.9897,120.9272,120.9272,6902.0
2020-01-27 13:45:00,135.37,135.41,135.36,135.36,12453.0,120.9093,120.9451,120.9004,120.9004,12453.0
2020-01-27 13:50:00,135.34,135.36,135.24,135.25,5390.0,120.8825,120.9004,120.7932,120.8021,5390.0
2020-01-27 13:55:00,135.27,135.31,135.23,135.28,7486.0,120.82,120.8557,120.7843,120.8289,7486.0
2020-01-27 14:00:00,135.28,135.28,135.14,135.17,22364.0,120.8289,120.8289,120.7039,120.7307,22364.0
2020-01-27 14:05:00,135.17,135.24,135.17,135.23,12146.0,120.7307,120.7932,120.7307,120.7843,12146.0
2020-01-27 14:10:00,135.23,135.32,135.23,135.29,35187.0,120.7843,120.8647,120.7843,120.8379,35187.0
2020-01-27 14:15:00,135.3,135.35,135.29,135.33,7874.0,120.8468,120.8915,120.8379,120.8736,7874.0
2020-01-27 14:20:00,135.31,135.31,135.21,135.25,7687.0,120.8557,120.8557,120.7664,120.8021,7687.0
2020-01-27 14:25:00,135.27,135.37,135.26,135.37,30968.0,120.82,120.9093,120.8111,120.9093,30968.0
2020-01-27 14:30:00,135.37,135.37,135.27,135.29,15171.0,120.9093,120.9093,120.82,120.8379,15171.0
2020-01-27 14:35:00,135.3,135.34,135.23,135.31,14622.0,120.8468,120.8825,120.7843,120.8557,14622.0
2020-01-27 14:40:00,135.34,135.36,135.26,135.31,22977.0,120.8825,120.9004,120.8111,120.8557,22977.0
2020-01-27 14:45:00,135.29,135.29,135.17,135.17,13338.0,120.8379,120.8379,120.7307,120.7307,13338.0
2020-01-27 14:50:00,135.17,135.19,135.06,135.1,163534.0,120.7307,120.7486,120.6324,120.6682,163534.0
2020-01-27 14:55:00,135.12,135.17,135.09,135.16,9037.0,120.686,120.7307,120.6592,120.7218,9037.0
2020-01-27 15:00:00,135.15,135.21,135.13,135.15,18075.0,120.7128,120.7664,120.695,120.7128,18075.0
2020-01-27 15:05:00,135.15,135.22,135.15,135.16,15837.0,120.7128,120.7753,120.7128,120.7218,15837.0
2020-01-27 15:10:00,135.15,135.15,135.05,135.11,67093.0,120.7128,120.7128,120.6235,120.6771,67093.0
2020-01-27 15:15:00,135.13,135.27,135.13,135.26,33402.0,120.695,120.82,120.695,120.8111,33402.0
2020-01-27 15:20:00,135.26,135.29,135.23,135.25,7285.0,120.8111,120.8379,120.7843,120.8021,7285.0
2020-01-27 15:25:00,135.22,135.27,135.17,135.21,10867.0,120.7753,120.82,120.7307,120.7664,10867.0
2020-01-27 15:30:00,135.14,135.15,135.04,135.06,22613.0,120.7039,120.7128,120.6146,120.6324,22613.0
2020-01-27 15:35:00,135.0,135.1,135.0,135.09,29066.0,120.5789,120.6682,120.5789,120.6592,29066.0
2020-01-27 15:40:00,135.07,135.11,135.04,135.1,16556.0,120.6414,120.6771,120.6146,120.6682,16556.0
2020-01-27 15:45:00,135.07,135.15,134.93,134.94,21095.0,120.6414,120.7128,120.5163,120.5253,21095.0
2020-01-27 15:50:00,134.92,134.97,134.87,134.92,17805.0,120.5074,120.5521,120.4627,120.5074,17805.0
2020-01-27 15:55:00,134.91,134.97,134.84,134.84,72733.0,120.4985,120.5521,120.4359,120.4359,72733.0
2020-01-28 09:30:00,135.43,135.64,135.18,135.64,27493.0,120.9629,121.1505,120.7396,121.1505,27493.0
2020-01-28 09:35:00,135.46,135.47,135.33,135.37,9720.0,120.9897,120.9986,120.8736,120.9093,9720.0
2020-01-28 09:40:00,135.37,135.37,135.24,135.37,6541.0,120.9093,120.9093,120.7932,120.9093,6541.0
2020-01-28 09:45:00,135.35,135.39,135.27,135.37,19686.0,120.8915,120.9272,120.82,120.9093,19686.0
2020-01-28 09:50:00,135.39,135.51,135.35,135.51,21483.0,120.9272,121.0344,120.8915,121.0344,21483.0
2020-01-28 09:55:00,135.47,135.5,135.41,135.49,41535.0,120.9986,121.0254,120.9451,121.0165,41535.0
2020-01-28 10:00:00,135.55,135.65,135.53,135.56,6285.0,121.0701,121.1594,121.0522,121.079,6285.0
2020-01-28 10:05:00,135.59,135.82,135.59,135.81,19619.0,121.1058,121.3113,121.1058,121.3023,19619.0
2020-01-28 10:10:00,135.81,136.0,135.81,136.0,13858.0,121.3023,121.472,121.3023,121.472,13858.0
2020-01-28 10:15:00,135.99,136.01,135.94,135.94,7116.0,121.4631,121.481,121.4184,121.4184,7116.0
2020-01-28 10:20:00,135.96,136.08,135.95,136.08,3807.0,121.4363,121.5435,121.4274,121.5435,3807.0
2020-01-28 10:25:00,136.08,136.18,136.06,136.07,8741.0,121.5435,121.6328,121.5256,121.5345,8741.0
2020-01-28 10:30:00,136.05,136.1,135.99,136.09,18556.0,121.5167,121.5613,121.4631,121.5524,18556.0
2020-01-28 10:35:00,136.09,136.1,136.03,136.06,11832.0,121.5524,121.5613,121.4988,121.5256,11832.0
2020-01-28 10:40:00,136.07,136.16,136.07,136.15,10865.0,121.5345,121.6149,121.5345,121.606,10865.0
2020-01-28 10:45:00,136.2,136.22,136.08,136.09,9989.0,121.6507,121.6685,121.5435,121.5524,9989.0
2020-01-28 10:50:00,136.07,136.15,136.07,136.1,17924.0,121.5345,121.606,121.5345,121.5613,17924.0
2020-01-28 10:55:00,136.1,136.11,136.04,136.1,3654.0,121.5613,121.5703,121.5078,121.5613,3654.0
2020-01-28 11:00:00,136.16,136.17,135.97,135.97,8701.0,121.6149,121.6239,121.4452,121.4452,8701.0
2020-01-28 11:05:00,136.0,136.04,135.93,135.93,3600.0,121.472,121.5078,121.4095,121.4095,3600.0
2020-01-28 11:10:00,135.93,136.01,135.93,136.0,2180.0,121.4095,121.481,121.4095,121.472,2180.0
2020-01-28 11:15:00,135.98,136.05,135.98,136.02,2612.0,121.4542,121.5167,121.4542,121.4899,2612.0
2020-01-28 11:20:00,136.05,136.05,135.97,136.05,17319.0,121.5167,121.5167,121.4452,121.5167,17319.0
2020-01-28 11:25:00,136.04,136.12,136.04,136.09,4906.0,121.5078,121.5792,121.5078,121.5524,4906.0
2020-01-28 11:30:00,136.07,136.11,136.06,136.07,5174.0,121.5345,121.5703,121.5256,121.5345,5174.0
2020-01-28 11:35:00,136.09,136.09,136.03,136.06,3223.0,121.5524,121.5524,121.4988,121.5256,3223.0
2020-01-28 11:40:00,136.03,136.07,136.02,136.04,7638.0,121.4988,121.5345,121.4899,121.5078,7638.0
2020-01-28 11:45:00,136.02,136.03,135.97,135.97,2272.0,121.4899,121.4988,121.4452,121.4452,2272.0
2020-01-28 11:50:00,136.0,136.05,136.0,136.05,1222.0,121.472,121.5167,121.472,121.5167,1222.0
2020-01-28 11:55:00,136.06,136.11,136.06,136.09,4685.0,121.5256,121.5703,121.5256,121.5524,4685.0
2020-01-28 12:00:00,136.14,136.15,136.07,136.08,161761.0,121.5971,121.606,121.5345,121.5435,161761.0
2020-01-28 12:05:00,136.08,136.12,136.05,136.06,47452.0,121.5435,121.5792,121.5167,121.5256,47452.0
2020-01-28 12:10:00,136.07,136.13,136.06,136.13,46403.0,121.5345,121.5881,121.5256,121.5881,46403.0
2020-01-28 12:15:00,136.11,136.16,136.08,136.16,45269.0,121.5703,121.6149,121.5435,121.6149,45269.0
2020-01-28 12:20:00,136.18,136.2,136.16,136.19,7832.0,121.6328,121.6507,121.6149,121.6417,7832.0
2020-01-28 12:25:00,136.2,136.21,136.16,136.19,7661.0,121.6507,121.6596,121.6149,121.6417,7661.0
2020-01-28 12:30:00,136.19,136.2,136.15,136.15,6052.0,121.6417,121.6507,121.606,121.606,6052.0
2020-01-28 12:35:00,136.15,136.16,136.08,136.08,9931.0,121.606,121.6149,121.5435,121.5435,9931.0
2020-01-28 12:40:00,136.05,136.1,136.04,136.1,2218.0,121.5167,121.5613,121.5078,121.5613,2218.0
2020-01-28 12:45:00,136.13,136.16,136.13,136.15,652.0,121.5881,121.6149,121.5881,121.606,652.0
2020-01-28 12:50:00,136.15,136.16,136.11,136.13,5654.0,121.606,121.6149,121.5703,121.5881,5654.0
2020-01-28 12:55:00,136.13,136.14,136.09,136.1,3723.0,121.5881,121.5971,121.5524,121.5613,3723.0
2020-01-28 13:00:00,136.1,136.1,136.0,136.01,1412.0,121.5613,121.5613,121.472,121.481,1412.0
2020-01-28 13:05:00,135.98,135.99,135.96,135.97,3792.0,121.4542,121.4631,121.4363,121.4452,3792.0
2020-01-28 13:10:00,135.97,136.0,135.96,135.98,6469.0,121.4452,121.472,121.4363,121.4542,6469.0
2020-01-28 13:15:00,136.01,136.03,135.97,135.97,3749.0,121.481,121.4988,121.4452,121.4452,3749.0
2020-01-28 13:20:00,135.96,136.02,135.95,136.02,8911.0,121.4363,121.4899,121.4274,121.4899,8911.0
2020-01-28 13:25:00,136.01,136.02,135.98,135.99,6857.0,121.481,121.4899,121.4542,121.4631,6857.0
2020-01-28 13:30:00,135.96,136.01,135.94,135.94,3788.0,121.4363,121.481,121.4184,121.4184,3788.0
2020-01-28 13:35:00,135.94,135.94,135.89,135.9,5570.0,121.4184,121.4184,121.3738,121.3827,5570.0
2020-01-28 13:40:00,135.93,135.98,135.93,135.97,16993.0,121.4095,121.4542,121.4095,121.4452,16993.0
2020-01-28 13:45:00,135.98,136.02,135.97,136.0,13516.0,121.4542,121.4899,121.4452,121.472,13516.0
2020-01-28 13:50:00,136.01,136.03,135.99,136.02,22461.0,121.481,121.4988,121.4631,121.4899,22461.0
2020-01-28 13:55:00,136.02,136.05,136.0,136.03,11942.0,121.4899,121.5167,121.472,121.4988,11942.0
2020-01-28 14:00:00,136.03,136.09,136.02,136.08,7107.0,121.4988,121.5524,121.4899,121.5435,7107.0
2020-01-28 14:05:00,136.08,136.09,136.06,136.06,1759.0,121.5435,121.5524,121.5256,121.5256,1759.0
2020-01-28 14:10:00,136.09,136.22,136.09,136.22,2185.0,121.5524,121.6685,121.5524,121.6685,2185.0
2020-01-28 14:15:00,136.2,136.22,136.18,136.2,3810.0,121.6507,121.6685,121.6328,121.6507,3810.0
2020-01-28 14:20:00,136.21,136.23,136.18,136.2,14138.0,121.6596,121.6775,121.6328,121.6507,14138.0
2020-01-28 14:25:00,136.2,136.21,136.17,136.18,7710.0,121.6507,121.6596,121.6239,121.6328,7710.0
2020-01-28 14:30:00,136.16,136.21,136.16,136.19,36238.0,121.6149,121.6596,121.6149,121.6417,36238.0
2020-01-28 14:35:00,136.27,136.33,136.26,136.33,7704.0,121.7132,121.7668,121.7043,121.7668,7704.0
2020-01-28 14:40:00,136.32,136.36,136.32,136.36,15092.0,121.7578,121.7936,121.7578,121.7936,15092.0
2020-01-28 14:45:00,136.37,136.37,136.31,136.34,6275.0,121.8025,121.8025,121.7489,121.7757,6275.0
2020-01-28 14:50:00,136.26,136.31,136.23,136.23,7402.0,121.7043,121.7489,121.6775,121.6775,7402.0
2020-01-28 14:55:00,136.24,136.25,136.17,136.17,18341.0,121.6864,121.6953,121.6239,121.6239,18341.0
2020-01-28 15:00:00,136.17,136.18,136.1,136.1,1977.0,121.6239,121.6328,121.5613,121.5613,1977.0
2020-01-28 15:05:00,136.11,136.12,136.07,136.07,2131.0,121.5703,121.5792,121.5345,121.5345,2131.0
2020-01-28 15:10:00,136.07,136.09,136.04,136.09,13894.0,121.5345,121.5524,121.5078,121.5524,13894.0
2020-01-28 15:15:00,136.07,136.13,136.06,136.13,16709.0,121.5345,121.5881,121.5256,121.5881,16709.0
2020-01-28 15:20:00,136.12,136.21,136.12,136.21,5161.0,121.5792,121.6596,121.5792,121.6596,5161.0
2020-01-28 15:25:00,136.2,136.25,136.19,136.25,6743.0,121.6507,121.6953,121.6417,121.6953,6743.0
2020-01-28 15:30:00,136.25,136.26,136.18,136.22,15775.0,121.6953,121.7043,121.6328,121.6685,15775.0
2020-01-28 15:35:00,136.23,136.23,136.05,136.05,22097.0,121.6775,121.6775,121.5167,121.5167,22097.0
2020-01-28 15:40:00,136.05,136.13,136.03,136.13,37738.0,121.5167,121.5881,121.4988,121.5881,37738.0
2020-01-28 15:45:00,136.13,136.15,136.08,136.14,47435.0,121.5881,121.606,121.5435,121.5971,47435.0
2020-01-28 15:50:00,136.12,136.15,135.99,136.01,37760.0,121.5792,121.606,121.4631,121.481,37760.0
2020-01-28 15:55:00,136.01,136.1,135.87,135.92,131888.0,121.481,121.5613,121.3559,121.4006,131888.0
2020-01-29 09:30:00,136.3,136.5,136.3,136.36,54703.0,121.74,121.9186,121.74,121.7936,54703.0
2020-01-29 09:35:00,136.35,136.37,136.24,136.3,26540.0,121.7846,121.8025,121.6864,121.74,26540.0
2020-01-29 09:40:00,136.33,136.41,136.29,136.37,6918.0,121.7668,121.8382,121.731,121.8025,6918.0
2020-01-29 09:45:00,136.33,136.34,136.22,136.22,11396.0,121.7668,121.7757,121.6685,121.6685,11396.0
2020-01-29 09:50:00,136.22,136.29,136.2,136.2,7052.0,121.6685,121.731,121.6507,121.6507,7052.0
2020-01-29 09:55:00,136.19,136.19,136.03,136.04,15075.0,121.6417,121.6417,121.4988,121.5078,15075.0
2020-01-29 10:00:00,136.04,136.05,135.76,135.79,15378.0,121.5078,121.5167,121.2577,121.2845,15378.0
2020-01-29 10:05:00,135.8,135.86,135.75,135.82,21276.0,121.2934,121.347,121.2487,121.3113,21276.0
2020-01-29 10:10:00,135.81,135.84,135.72,135.77,22522.0,121.3023,121.3291,121.2219,121.2666,22522.0
2020-01-29 10:15:00,135.76,135.91,135.74,135.83,19798.0,121.2577,121.3916,121.2398,121.3202,19798.0
2020-01-29 10:20:00,135.82,135.95,135.82,135.91,4884.0,121.3113,121.4274,121.3113,121.3916,4884.0
2020-01-29 10:25:00,135.95,136.06,135.93,136.05,2713.0,121.4274,121.5256,121.4095,121.5167,2713.0
2020-01-29 10:30:00,136.02,136.06,135.96,135.96,3756.0,121.4899,121.5256,121.4363,121.4363,3756.0
2020-01-29 10:35:00,136.0,136.07,135.96,136.05,10009.0,121.472,121.5345,121.4363,121.5167,10009.0
2020-01-29 10:40:00,136.07,136.09,136.01,136.01,4395.0,121.5345,121.5524,121.481,121.481,4395.0
2020-01-29 10:45:00,136.04,136.09,136.0,136.09,5167.0,121.5078,121.5524,121.472,121.5524,5167.0
2020-01-29 10:50:00,136.11,136.22,136.1,136.21,17800.0,121.5703,121.6685,121.5613,121.6596,17800.0
2020-01-29 10:55:00,136.21,136.24,136.17,136.2,68250.0,121.6596,121.6864,121.6239,121.6507,68250.0
2020-01-29 11:00:00,136.21,136.24,136.18,136.2,17038.0,121.6596,121.6864,121.6328,121.6507,17038.0
2020-01-29 11:05:00,136.22,136.22,136.14,136.15,29844.0,121.6685,121.6685,121.5971,121.606,29844.0
2020-01-29 11:10:00,136.17,136.21,136.08,136.17,41451.0,121.6239,121.6596,121.5435,121.6239,41451.0
2020-01-29 11:15:00,136.17,136.19,136.1,136.1,11527.0,121.6239,121.6417,121.5613,121.5613,11527.0
2020-01-29 11:20:00,136.09,136.18,136.07,136.17,4378.0,121.5524,121.6328,121.5345,121.6239,4378.0
2020-01-29 11:25:00,136.19,136.21,136.15,136.19,7633.0,121.6417,121.6596,121.606,121.6417,7633.0
2020-01-29 11:30:00,136.18,136.22,136.05,136.06,5635.0,121.6328,121.6685,121.5167,121.5256,5635.0
2020-01-29 11:35:00,136.05,136.1,136.05,136.06,5233.0,121.5167,121.5613,121.5167,121.5256,5233.0
2020-01-29 11:40:00,136.09,136.09,136.04,136.04,30159.0,121.5524,121.5524,121.5078,121.5078,30159.0
2020-01-29 11:45:00,136.05,136.12,136.04,136.1,2959.0,121.5167,121.5792,121.5078,121.5613,2959.0
2020-01-29 11:50:00,136.06,136.1,136.03,136.08,6114.0,121.5256,121.5613,121.4988,121.5435,6114.0
2020-01-29 11:55:00,136.09,136.11,136.08,136.09,9102.0,121.5524,121.5703,121.5435,121.5524,9102.0
2020-01-29 12:00:00,136.08,136.1,136.05,136.08,34214.0,121.5435,121.5613,121.5167,121.5435,34214.0
2020-01-29 12:05:00,136.08,136.09,136.03,136.03,3967.0,121.5435,121.5524,121.4988,121.4988,3967.0
2020-01-29 12:10:00,136.03,136.05,136.01,136.04,8082.0,121.4988,121.5167,121.481,121.5078,8082.0
2020-01-29 12:15:00,136.06,136.07,136.03,136.06,32271.0,121.5256,121.5345,121.4988,121.5256,32271.0
2020-01-29 12:20:00,136.05,136.06,136.02,136.03,15171.0,121.5167,121.5256,121.4899,121.4988,15171.0
2020-01-29 12:25:00,136.03,136.04,136.0,136.03,19284.0,121.4988,121.5078,121.472,121.4988,19284.0
2020-01-29 12:30:00,136.03,136.03,135.96,135.98,11568.0,121.4988,121.4988,121.4363,121.4542,11568.0
2020-01-29 12:35:00,135.96,135.97,135.94,135.96,4547.0,121.4363,121.4452,121.4184,121.4363,4547.0
2020-01-29 12:40:00,135.96,135.96,135.91,135.94,3083.0,121.4363,121.4363,121.3916,121.4184,3083.0
2020-01-29 12:45:00,135.94,135.95,135.93,135.94,36474.0,121.4184,121.4274,121.4095,121.4184,36474.0
2020-01-29 12:50:00,135.94,135.97,135.92,135.95,18762.0,121.4184,121.4452,121.4006,121.4274,18762.0
2020-01-29 12:55:00,135.95,135.96,135.92,135.93,7342.0,121.4274,121.4363,121.4006,121.4095,7342.0
2020-01-29 13:00:00,135.93,135.96,135.93,135.96,4494.0,121.4095,121.4363,121.4095,121.4363,4494.0
2020-01-29 13:05:00,135.95,135.95,135.9,135.9,32792.0,121.4274,121.4274,121.3827,121.3827,32792.0
2020-01-29 13:10:00,135.9,135.94,135.89,135.94,2902.0,121.3827,121.4184,121.3738,121.4184,2902.0
2020-01-29 13:15:00,135.94,135.99,135.94,135.98,12955.0,121.4184,121.4631,121.4184,121.4542,12955.0
2020-01-29 13:20:00,135.99,135.99,135.97,135.97,13931.0,121.4631,121.4631,121.4452,121.4452,13931.0
2020-01-29 13:25:00,135.97,136.02,135.96,136.02,10621.0,121.4452,121.4899,121.4363,121.4899,10621.0
2020-01-29 13:30:00,136.02,136.07,136.01,136.06,7805.0,121.4899,121.5345,121.481,121.5256,7805.0
2020-01-29 13:35:00,136.04,136.04,136.01,136.02,4245.0,121.5078,121.5078,121.481,121.4899,4245.0
2020-01-29 13:40:00,136.02,136.02,135.98,136.0,8885.0,121.4899,121.4899,121.4542,121.472,8885.0
2020-01-29 13:45:00,136.01,136.02,135.99,136.01,4041.0,121.481,121.4899,121.4631,121.481,4041.0
2020-01-29 13:50:00,136.0,136.0,135.97,135.97,25600.0,121.472,121.472,121.4452,121.4452,25600.0
2020-01-29 13:55:00,135.97,136.05,135.94,136.05,12476.0,121.4452,121.5167,121.4184,121.5167,12476.0
2020-01-29 14:00:00,136.01,136.15,135.95,136.14,38100.0,121.481,121.606,121.4274,121.5971,38100.0
2020-01-29 14:05:00,136.14,136.16,136.05,136.05,12320.0,121.5971,121.6149,121.5167,121.5167,12320.0
2020-01-29 14:10:00,136.04,136.06,136.0,136.01,19886.0,121.5078,121.5256,121.472,121.481,19886.0
2020-01-29 14:15:00,136.0,136.04,135.99,136.01,63894.0,121.472,121.5078,121.4631,121.481,63894.0
2020-01-29 14:20:00,136.02,136.05,135.97,135.97,34912.0,121.4899,121.5167,121.4452,121.4452,34912.0
2020-01-29 14:25:00,135.96,135.98,135.91,135.97,8883.0,121.4363,121.4542,121.3916,121.4452,8883.0
2020-01-29 14:30:00,135.97,135.99,135.93,135.96,11487.0,121.4452,121.4631,121.4095,121.4363,11487.0
2020-01-29 14:35:00,135.91,135.97,135.87,135.95,7180.0,121.3916,121.4452,121.3559,121.4274,7180.0
2020-01-29 14:40:00,135.96,135.96,135.86,135.88,52478.0,121.4363,121.4363,121.347,121.3648,52478.0
2020-01-29 14:45:00,135.88,135.89,135.82,135.87,48125.0,121.3648,121.3738,121.3113,121.3559,48125.0
2020-01-29 14:50:00,135.86,135.87,135.8,135.82,10227.0,121.347,121.3559,121.2934,121.3113,10227.0
2020-01-29 14:55:00,135.83,135.83,135.79,135.79,8886.0,121.3202,121.3202,121.2845,121.2845,8886.0
2020-01-29 15:00:00,135.8,135.81,135.59,135.62,15472.0,121.2934,121.3023,121.1058,121.1326,15472.0
2020-01-29 15:05:00,135.62,135.73,135.61,135.72,17305.0,121.1326,121.2309,121.1237,121.2219,17305.0
2020-01-29 15:10:00,135.72,135.73,135.51,135.52,24917.0,121.2219,121.2309,121.0344,121.0433,24917.0
2020-01-29 15:15:00,135.52,135.56,135.48,135.55,11251.0,121.0433,121.079,121.0076,121.0701,11251.0
2020-01-29 15:20:00,135.54,135.54,135.38,135.49,15922.0,121.0612,121.0612,120.9183,121.0165,15922.0
2020-01-29 15:25:00,135.49,135.65,135.48,135.64,16420.0,121.0165,121.1594,121.0076,121.1505,16420.0
2020-01-29 15:30:00,135.63,135.72,135.57,135.7,18236.0,121.1416,121.2219,121.088,121.2041,18236.0
2020-01-29 15:35:00,135.7,135.72,135.61,135.62,39724.0,121.2041,121.2219,121.1237,121.1326,39724.0
2020-01-29 15:40:00,135.61,135.62,135.49,135.58,27752.0,121.1237,121.1326,121.0165,121.0969,27752.0
2020-01-29 15:45:00,135.59,135.6,135.53,135.55,38934.0,121.1058,121.1148,121.0522,121.0701,38934.0
2020-01-29 15:50:00,135.54,135.56,135.41,135.42,35592.0,121.0612,121.079,120.9451,120.954,35592.0
2020-01-29 15:55:00,135.43,135.47,135.35,135.35,66118.0,120.9629,120.9986,120.8915,120.8915,66118.0
2020-01-30 09:30:00,134.48,134.8,134.39,134.78,100725.0,120.1144,120.4002,120.034,120.3824,100725.0
2020-01-30 09:35:00,134.78,134.95,134.75,134.9,19386.0,120.3824,120.5342,120.3556,120.4895,19386.0
2020-01-30 09:40:00,134.9,134.92,134.78,134.91,3600.0,120.4895,120.5074,120.3824,120.4985,3600.0
2020-01-30 09:45:00,134.92,135.04,134.92,134.96,2325.0,120.5074,120.6146,120.5074,120.5431,2325.0
2020-01-30 09:50:00,134.96,134.96,134.81,134.86,6872.0,120.5431,120.5431,120.4091,120.4538,6872.0
2020-01-30 09:55:00,134.87,134.9,134.81,134.84,26085.0,120.4627,120.4895,120.4091,120.4359,26085.0
2020-01-30 10:00:00,134.84,134.96,134.81,134.9,76807.0,120.4359,120.5431,120.4091,120.4895,76807.0
2020-01-30 10:05:00,134.9,135.04,134.89,135.04,25412.0,120.4895,120.6146,120.4806,120.6146,25412.0
2020-01-30 10:10:00,135.03,135.03,134.88,134.9,15472.0,120.6056,120.6056,120.4717,120.4895,15472.0
2020-01-30 10:15:00,134.91,134.94,134.75,134.78,68955.0,120.4985,120.5253,120.3556,120.3824,68955.0
2020-01-30 10:20:00,134.77,134.81,134.74,134.76,29583.0,120.3734,120.4091,120.3466,120.3645,29583.0
2020-01-30 10:25:00,134.75,134.83,134.75,134.82,6689.0,120.3556,120.427,120.3556,120.4181,6689.0
2020-01-30 10:30:00,134.83,134.83,134.66,134.69,15788.0,120.427,120.427,120.2752,120.302,15788.0
2020-01-30 10:35:00,134.67,134.68,134.5,134.5,23623.0,120.2841,120.293,120.1323,120.1323,23623.0
2020-01-30 10:40:00,134.51,134.51,134.37,134.37,18056.0,120.1412,120.1412,120.0161,120.0161,18056.0
2020-01-30 10:45:00,134.35,134.38,134.31,134.37,17170.0,119.9983,120.0251,119.9626,120.0161,17170.0
2020-01-30 10:50:00,134.36,134.36,134.19,134.19,21150.0,120.0072,120.0072,119.8554,119.8554,21150.0
2020-01-30 10:55:00,134.19,134.33,134.15,134.25,4564.0,119.8554,119.9804,119.8197,119.909,4564.0
2020-01-30 11:00:00,134.29,134.41,134.28,134.38,29023.0,119.9447,120.0519,119.9358,120.0251,29023.0
2020-01-30 11:05:00,134.38,134.47,134.36,134.38,28897.0,120.0251,120.1055,120.0072,120.0251,28897.0
2020-01-30 11:10:00,134.37,134.61,134.37,134.61,87015.0,120.0161,120.2305,120.0161,120.2305,87015.0
2020-01-30 11:15:00,134.59,134.62,134.51,134.62,12619.0,120.2126,120.2394,120.1412,120.2394,12619.0
2020-01-30 11:20:00,134.62,134.79,134.58,134.78,16766.0,120.2394,120.3913,120.2037,120.3824,16766.0
2020-01-30 11:25:00,134.75,134.83,134.74,134.79,9139.0,120.3556,120.427,120.3466,120.3913,9139.0
2020-01-30 11:30:00,134.78,134.78,134.7,134.71,5367.0,120.3824,120.3824,120.3109,120.3198,5367.0
2020-01-30 11:35:00,134.69,134.79,134.69,134.77,5982.0,120.302,120.3913,120.302,120.3734,5982.0
2020-01-30 11:40:00,134.78,134.9,134.77,134.83,16840.0,120.3824,120.4895,120.3734,120.427,16840.0
2020-01-30 11:45:00,134.83,134.96,134.82,134.93,10865.0,120.427,120.5431,120.4181,120.5163,10865.0
2020-01-30 11:50:00,134.94,135.06,134.94,135.05,4319.0,120.5253,120.6324,120.5253,120.6235,4319.0
2020-01-30 11:55:00,135.02,135.02,134.91,134.91,15405.0,120.5967,120.5967,120.4985,120.4985,15405.0
2020-01-30 12:00:00,134.89,134.94,134.87,134.92,3981.0,120.4806,120.5253,120.4627,120.5074,3981.0
2020-01-30 12:05:00,134.95,134.95,134.81,134.81,3344.0,120.5342,120.5342,120.4091,120.4091,3344.0
2020-01-30 12:10:00,134.82,134.82,134.75,134.77,5431.0,120.4181,120.4181,120.3556,120.3734,5431.0
2020-01-30 12:15:00,134.75,134.77,134.73,134.76,2171.0,120.3556,120.3734,120.3377,120.3645,2171.0
2020-01-30 12:20:00,134.78,134.84,134.78,134.81,1376.0,120.3824,120.4359,120.3824,120.4091,1376.0
2020-01-30 12:25:00,134.81,134.81,134.64,134.64,22213.0,120.4091,120.4091,120.2573,120.2573,22213.0
2020-01-30 12:30:00,134.64,134.71,134.64,134.66,12466.0,120.2573,120.3198,120.2573,120.2752,12466.0
2020-01-30 12:35:00,134.66,134.68,134.46,134.46,9512.0,120.2752,120.293,120.0965,120.0965,9512.0
2020-01-30 12:40:00,134.46,134.5,134.4,134.45,17475.0,120.0965,120.1323,120.0429,120.0876,17475.0
2020-01-30 12:45:00,134.44,134.44,134.4,134.43,14097.0,120.0787,120.0787,120.0429,120.0697,14097.0
2020-01-30 12:50:00,134.42,134.59,134.41,134.48,44049.0,120.0608,120.2126,120.0519,120.1144,44049.0
2020-01-30 12:55:00,134.48,134.58,134.48,134.52,16100.0,120.1144,120.2037,120.1144,120.1501,16100.0
2020-01-30 13:00:00,134.53,134.62,134.53,134.62,4229.0,120.1591,120.2394,120.1591,120.2394,4229.0
2020-01-30 13:05:00,134.56,134.57,134.5,134.51,3094.0,120.1859,120.1948,120.1323,120.1412,3094.0
2020-01-30 13:10:00,134.52,134.61,134.52,134.6,16054.0,120.1501,120.2305,120.1501,120.2216,16054.0
2020-01-30 13:15:00,134.58,134.61,134.48,134.48,4676.0,120.2037,120.2305,120.1144,120.1144,4676.0
2020-01-30 13:20:00,134.49,134.54,134.47,134.53,1779.0,120.1233,120.168,120.1055,120.1591,1779.0
2020-01-30 13:25:00,134.54,134.6,134.53,134.57,65590.0,120.168,120.2216,120.1591,120.1948,65590.0
2020-01-30 13:30:00,134.57,134.67,134.53,134.63,45277.0,120.1948,120.2841,120.1591,120.2484,45277.0
2020-01-30 13:35:00,134.62,134.66,134.6,134.65,13246.0,120.2394,120.2752,120.2216,120.2662,13246.0
2020-01-30 13:40:00,134.65,134.68,134.65,134.67,26515.0,120.2662,120.293,120.2662,120.2841,26515.0
2020-01-30 13:45:00,134.66,134.71,134.65,134.66,11302.0,120.2752,120.3198,120.2662,120.2752,11302.0
2020-01-30 13:50:00,134.6,134.64,134.59,134.61,3702.0,120.2216,120.2573,120.2126,120.2305,3702.0
2020-01-30 13:55:00,134.61,134.61,134.53,134.57,5428.0,120.2305,120.2305,120.1591,120.1948,5428.0
2020-01-30 14:00:00,134.62,134.64,134.56,134.62,4986.0,120.2394,120.2573,120.1859,120.2394,4986.0
2020-01-30 14:05:00,134.6,134.69,134.58,134.68,7956.0,120.2216,120.302,120.2037,120.293,7956.0
2020-01-30 14:10:00,134.69,134.75,134.69,134.75,2987.0,120.302,120.3556,120.302,120.3556,2987.0
2020-01-30 14:15:00,134.78,134.8,134.77,134.8,5134.0,120.3824,120.4002,120.3734,120.4002,5134.0
2020-01-30 14:20:00,134.83,134.87,134.81,134.81,3072.0,120.427,120.4627,120.4091,120.4091,3072.0
2020-01-30 14:25:00,134.83,134.86,134.81,134.82,13761.0,120.427,120.4538,120.4091,120.4181,13761.0
2020-01-30 14:30:00,134.82,134.82,134.76,134.77,15040.0,120.4181,120.4181,120.3645,120.3734,15040.0
2020-01-30 14:35:00,134.77,134.77,134.69,134.76,17613.0,120.3734,120.3734,120.302,120.3645,17613.0
2020-01-30 14:40:00,134.77,135.2,134.72,134.72,18273.0,120.3734,120.7575,120.3288,120.3288,18273.0
2020-01-30 14:45:00,134.79,135.1,134.75,135.03,21694.0,120.3913,120.6682,120.3556,120.6056,21694.0
2020-01-30 14:50:00,135.04,135.08,134.89,134.95,5009.0,120.6146,120.6503,120.4806,120.5342,5009.0
2020-01-30 14:55:00,135.0,135.26,135.0,135.15,235525.0,120.5789,120.8111,120.5789,120.7128,235525.0
2020-01-30 15:00:00,135.16,135.42,135.16,135.41,21983.0,120.7218,120.954,120.7218,120.9451,21983.0
2020-01-30 15:05:00,135.39,135.41,135.22,135.22,21986.0,120.9272,120.9451,120.7753,120.7753,21986.0
2020-01-30 15:10:00,135.2,135.23,135.15,135.23,9248.0,120.7575,120.7843,120.7128,120.7843,9248.0
2020-01-30 15:15:00,135.24,135.38,135.17,135.35,26502.0,120.7932,120.9183,120.7307,120.8915,26502.0
2020-01-30 15:20:00,135.35,135.52,135.35,135.48,30922.0,120.8915,121.0433,120.8915,121.0076,30922.0
2020-01-30 15:25:00,135.47,135.47,135.37,135.45,12542.0,120.9986,120.9986,120.9093,120.9808,12542.0
2020-01-30 15:30:00,135.42,135.53,135.42,135.52,14263.0,120.954,121.0522,120.954,121.0433,14263.0
2020-01-30 15:35:00,135.52,135.56,135.44,135.54,8075.0,121.0433,121.079,120.9718,121.0612,8075.0
2020-01-30 15:40:00,135.53,135.76,135.5,135.7,33285.0,121.0522,121.2577,121.0254,121.2041,33285.0
2020-01-30 15:45:00,135.71,135.89,135.68,135.85,26651.0,121.213,121.3738,121.1862,121.3381,26651.0
2020-01-30 15:50:00,135.86,135.96,135.83,135.9,33707.0,121.347,121.4363,121.3202,121.3827,33707.0
2020-01-30 15:55:00,135.9,136.09,135.88,135.97,47387.0,121.3827,121.5524,121.3648,121.4452,47387.0
2020-01-31 09:30:00,135.4,135.41,135.11,135.18,58390.0,120.9361,120.9451,120.6771,120.7396,58390.0
2020-01-31 09:35:00,135.15,135.23,135.0,135.19,41754.0,120.7128,120.7843,120.5789,120.7486,41754.0
2020-01-31 09:40:00,135.2,135.2,135.07,135.12,70633.0,120.7575,120.7575,120.6414,120.686,70633.0
2020-01-31 09:45:00,135.12,135.12,134.97,134.98,13166.0,120.686,120.686,120.5521,120.561,13166.0
2020-01-31 09:50:00,135.0,135.04,134.83,134.88,39451.0,120.5789,120.6146,120.427,120.4717,39451.0
2020-01-31 09:55:00,134.89,135.05,134.89,135.03,9956.0,120.4806,120.6235,120.4806,120.6056,9956.0
2020-01-31 10:00:00,134.96,134.97,134.73,134.73,4071.0,120.5431,120.5521,120.3377,120.3377,4071.0
2020-01-31 10:05:00,134.77,134.81,134.69,134.74,16568.0,120.3734,120.4091,120.302,120.3466,16568.0
2020-01-31 10:10:00,134.69,134.87,134.67,134.72,31328.0,120.302,120.4627,120.2841,120.3288,31328.0
2020-01-31 10:15:00,134.71,134.76,134.64,134.76,9349.0,120.3198,120.3645,120.2573,120.3645,9349.0
2020-01-31 10:20:00,134.74,134.85,134.74,134.83,9494.0,120.3466,120.4449,120.3466,120.427,9494.0
2020-01-31 10:25:00,134.79,134.86,134.61,134.62,30772.0,120.3913,120.4538,120.2305,120.2394,30772.0
2020-01-31 10:30:00,134.58,134.64,134.56,134.61,15986.0,120.2037,120.2573,120.1859,120.2305,15986.0
2020-01-31 10:35:00,134.54,134.63,134.51,134.52,25259.0,120.168,120.2484,120.1412,120.1501,25259.0
2020-01-31 10:40:00,134.53,134.61,134.45,134.45,31766.0,120.1591,120.2305,120.0876,120.0876,31766.0
2020-01-31 10:45:00,134.47,134.53,134.4,134.4,46590.0,120.1055,120.1591,120.0429,120.0429,46590.0
2020-01-31 10:50:00,134.4,134.4,134.24,134.31,27380.0,120.0429,120.0429,119.9,119.9626,27380.0
2020-01-31 10:55:00,134.31,134.38,134.27,134.29,25336.0,119.9626,120.0251,119.9268,119.9447,25336.0
2020-01-31 11:00:00,134.34,134.38,134.31,134.38,6003.0,119.9894,120.0251,119.9626,120.0251,6003.0
2020-01-31 11:05:00,134.3,134.31,134.16,134.2,5138.0,119.9536,119.9626,119.8286,119.8643,5138.0
2020-01-31 11:10:00,134.18,134.32,134.13,134.14,20350.0,119.8464,119.9715,119.8018,119.8107,20350.0
2020-01-31 11:15:00,134.1,134.25,133.89,134.2,45894.0,119.775,119.909,119.5874,119.8643,45894.0
2020-01-31 11:20:00,134.16,134.25,134.14,134.15,8077.0,119.8286,119.909,119.8107,119.8197,8077.0
2020-01-31 11:25:00,134.11,134.16,133.98,133.98,12688.0,119.7839,119.8286,119.6678,119.6678,12688.0
2020-01-31 11:30:00,133.99,134.1,133.99,134.08,15109.0,119.6767,119.775,119.6767,119.7571,15109.0
2020-01-31 11:35:00,134.11,134.16,133.86,134.0,12789.0,119.7839,119.8286,119.5606,119.6857,12789.0
2020-01-31 11:40:00,134.0,134.17,134.0,134.17,33681.0,119.6857,119.8375,119.6857,119.8375,33681.0
2020-01-31 11:45:00,134.28,134.35,134.26,134.26,4646.0,119.9358,119.9983,119.9179,119.9179,4646.0
2020-01-31 11:50:00,134.24,134.27,134.18,134.27,21485.0,119.9,119.9268,119.8464,119.9268,21485.0
2020-01-31 11:55:00,134.29,134.36,134.29,134.36,7381.0,119.9447,120.0072,119.9447,120.0072,7381.0
2020-01-31 12:00:00,134.36,134.37,134.31,134.33,12076.0,120.0072,120.0161,119.9626,119.9804,12076.0
2020-01-31 12:05:00,134.27,134.27,134.21,134.24,14795.0,119.9268,119.9268,119.8732,119.9,14795.0
2020-01-31 12:10:00,134.24,134.28,134.13,134.13,21126.0,119.9,119.9358,119.8018,119.8018,21126.0
2020-01-31 12:15:00,134.14,134.14,134.08,134.09,13897.0,119.8107,119.8107,119.7571,119.7661,13897.0
2020-01-31 12:20:00,134.11,134.12,134.03,134.05,5226.0,119.7839,119.7929,119.7125,119.7303,5226.0
2020-01-31 12:25:00,134.04,134.12,134.02,134.09,4227.0,119.7214,119.7929,119.7035,119.7661,4227.0
2020-01-31 12:30:00,134.09,134.09,133.87,133.87,8699.0,119.7661,119.7661,119.5696,119.5696,8699.0
2020-01-31 12:35:00,133.86,133.87,133.67,133.68,12612.0,119.5606,119.5696,119.3909,119.3999,12612.0
2020-01-31 12:40:00,133.64,133.89,133.63,133.89,15101.0,119.3641,119.5874,119.3552,119.5874,15101.0
2020-01-31 12:45:00,133.84,133.86,133.69,133.69,6048.0,119.5428,119.5606,119.4088,119.4088,6048.0
2020-01-31 12:50:00,133.58,133.8,133.53,133.8,15923.0,119.3105,119.507,119.2659,119.507,15923.0
2020-01-31 12:55:00,133.81,133.82,133.73,133.73,4176.0,119.516,119.5249,119.4445,119.4445,4176.0
2020-01-31 13:00:00,133.74,133.92,133.74,133.78,5261.0,119.4534,119.6142,119.4534,119.4892,5261.0
2020-01-31 13:05:00,133.79,133.81,133.67,133.67,7359.0,119.4981,119.516,119.3909,119.3909,7359.0
2020-01-31 13:10:00,133.65,133.66,133.59,133.59,3063.0,119.3731,119.382,119.3195,119.3195,3063.0
2020-01-31 13:15:00,133.6,133.64,133.55,133.59,7015.0,119.3284,119.3641,119.2837,119.3195,7015.0
2020-01-31 13:20:00,133.62,133.72,133.58,133.69,15748.0,119.3463,119.4356,119.3105,119.4088,15748.0
2020-01-31 13:25:00,133.67,133.72,133.57,133.65,5842.0,119.3909,119.4356,119.3016,119.3731,5842.0
2020-01-31 13:30:00,133.63,133.63,133.49,133.59,11196.0,119.3552,119.3552,119.2302,119.3195,11196.0
2020-01-31 13:35:00,133.62,133.64,133.49,133.52,10621.0,119.3463,119.3641,119.2302,119.2569,10621.0
2020-01-31 13:40:00,133.52,133.59,133.47,133.48,19412.0,119.2569,119.3195,119.2123,119.2212,19412.0
2020-01-31 13:45:00,133.49,133.57,133.42,133.56,7763.0,119.2302,119.3016,119.1676,119.2927,7763.0
2020-01-31 13:50:00,133.56,133.62,133.46,133.6,29817.0,119.2927,119.3463,119.2034,119.3284,29817.0
2020-01-31 13:55:00,133.62,133.7,133.61,133.7,3854.0,119.3463,119.4177,119.3373,119.4177,3854.0
2020-01-31 14:00:00,133.73,133.88,133.72,133.86,13512.0,119.4445,119.5785,119.4356,119.5606,13512.0
2020-01-31 14:05:00,133.84,133.85,133.78,133.84,1940.0,119.5428,119.5517,119.4892,119.5428,1940.0
2020-01-31 14:10:00,133.84,133.87,133.76,133.78,112404.0,119.5428,119.5696,119.4713,119.4892,112404.0
2020-01-31 14:15:00,133.78,133.86,133.74,133.86,9772.0,119.4892,119.5606,119.4534,119.5606,9772.0
2020-01-31 14:20:00,133.85,133.85,133.63,133.64,73023.0,119.5517,119.5517,119.3552,119.3641,73023.0
2020-01-31 14:25:00,133.66,133.72,133.63,133.71,16004.0,119.382,119.4356,119.3552,119.4267,16004.0
2020-01-31 14:30:00,133.69,134.0,133.66,133.92,7523.0,119.4088,119.6857,119.382,119.6142,7523.0
2020-01-31 14:35:00,133.91,133.94,133.85,133.86,14082.0,119.6053,119.6321,119.5517,119.5606,14082.0
2020-01-31 14:40:00,133.9,133.91,133.71,133.75,14622.0,119.5964,119.6053,119.4267,119.4624,14622.0
2020-01-31 14:45:00,133.72,133.82,133.69,133.69,16639.0,119.4356,119.5249,119.4088,119.4088,16639.0
2020-01-31 14:50:00,133.71,133.74,133.67,133.69,15583.0,119.4267,119.4534,119.3909,119.4088,15583.0
2020-01-31 14:55:00,133.68,133.83,133.67,133.76,23236.0,119.3999,119.5338,119.3909,119.4713,23236.0
2020-01-31 15:00:00,133.75,133.82,133.69,133.72,42098.0,119.4624,119.5249,119.4088,119.4356,42098.0
2020-01-31 15:05:00,133.72,133.75,133.56,133.62,52625.0,119.4356,119.4624,119.2927,119.3463,52625.0
2020-01-31 15:10:00,133.62,133.62,133.49,133.5,20498.0,119.3463,119.3463,119.2302,119.2391,20498.0
2020-01-31 15:15:00,133.5,133.59,133.45,133.54,36881.0,119.2391,119.3195,119.1944,119.2748,36881.0
2020-01-31 15:20:00,133.56,133.62,133.49,133.59,10170.0,119.2927,119.3463,119.2302,119.3195,10170.0
2020-01-31 15:25:00,133.6,133.6,133.41,133.43,35585.0,119.3284,119.3284,119.1587,119.1766,35585.0
2020-01-31 15:30:00,133.43,133.49,133.35,133.38,23658.0,119.1766,119.2302,119.1051,119.1319,23658.0
2020-01-31 15:35:00,133.36,133.38,133.25,133.26,21452.0,119.114,119.1319,119.0158,119.0247,21452.0
2020-01-31 15:40:00,133.28,133.58,133.14,133.52,116890.0,119.0426,119.3105,118.9175,119.2569,116890.0
2020-01-31 15:45:00,133.52,133.61,133.36,133.41,47018.0,119.2569,119.3373,119.114,119.1587,47018.0
2020-01-31 15:50:00,133.41,133.65,133.37,133.61,55235.0,119.1587,119.3731,119.123,119.3373,55235.0
2020-01-31 15:55:00,133.62,133.73,133.52,133.56,203960.0,119.3463,119.4445,119.2569,119.2927,203960.0
2020-02-03 09:30:00,134.17,134.4,134.17,134.4,51334.0,119.8375,120.0429,119.8375,120.0429,51334.0
2020-02-03 09:35:00,134.41,134.55,134.32,134.47,7916.0,120.0519,120.1769,119.9715,120.1055,7916.0
2020-02-03 09:40:00,134.46,134.54,134.45,134.52,11033.0,120.0965,120.168,120.0876,120.1501,11033.0
2020-02-03 09:45:00,134.58,134.77,134.58,134.75,33413.0,120.2037,120.3734,120.2037,120.3556,33413.0
2020-02-03 09:50:00,134.75,134.8,134.72,134.78,17925.0,120.3556,120.4002,120.3288,120.3824,17925.0
2020-02-03 09:55:00,134.76,134.8,134.7,134.72,5760.0,120.3645,120.4002,120.3109,120.3288,5760.0
2020-02-03 10:00:00,134.74,135.07,134.73,135.0,15963.0,120.3466,120.6414,120.3377,120.5789,15963.0
2020-02-03 10:05:00,134.98,134.98,134.76,134.82,19259.0,120.561,120.561,120.3645,120.4181,19259.0
2020-02-03 10:10:00,134.87,134.93,134.85,134.87,4448.0,120.4627,120.5163,120.4449,120.4627,4448.0
2020-02-03 10:15:00,134.87,134.94,134.77,134.93,9190.0,120.4627,120.5253,120.3734,120.5163,9190.0
2020-02-03 10:20:00,134.93,134.96,134.89,134.94,8240.0,120.5163,120.5431,120.4806,120.5253,8240.0
2020-02-03 10:25:00,134.97,135.11,134.97,135.1,4767.0,120.5521,120.6771,120.5521,120.6682,4767.0
2020-02-03 10:30:00,135.1,135.11,135.0,135.02,5243.0,120.6682,120.6771,120.5789,120.5967,5243.0
2020-02-03 10:35:00,135.0,135.0,134.91,134.91,3020.0,120.5789,120.5789,120.4985,120.4985,3020.0
2020-02-03 10:40:00,134.91,134.94,134.82,134.84,21676.0,120.4985,120.5253,120.4181,120.4359,21676.0
2020-02-03 10:45:00,134.84,134.84,134.58,134.6,7552.0,120.4359,120.4359,120.2037,120.2216,7552.0
2020-02-03 10:50:00,134.59,134.67,134.59,134.64,6260.0,120.2126,120.2841,120.2126,120.2573,6260.0
2020-02-03 10:55:00,134.63,134.69,134.63,134.66,7257.0,120.2484,120.302,120.2484,120.2752,7257.0
2020-02-03 11:00:00,134.73,134.75,134.64,134.68,8991.0,120.3377,120.3556,120.2573,120.293,8991.0
2020-02-03 11:05:00,134.69,134.78,134.64,134.75,11851.0,120.302,120.3824,120.2573,120.3556,11851.0
2020-02-03 11:10:00,134.74,134.76,134.53,134.56,12750.0,120.3466,120.3645,120.1591,120.1859,12750.0
2020-02-03 11:15:00,134.57,134.57,134.41,134.48,13518.0,120.1948,120.1948,120.0519,120.1144,13518.0
2020-02-03 11:20:00,134.5,134.5,134.42,134.48,12081.0,120.1323,120.1323,120.0608,120.1144,12081.0
2020-02-03 11:25:00,134.48,134.49,134.38,134.38,14073.0,120.1144,120.1233,120.0251,120.0251,14073.0
2020-02-03 11:30:00,134.41,134.41,134.3,134.34,4281.0,120.0519,120.0519,119.9536,119.9894,4281.0
2020-02-03 11:35:00,134.32,134.32,134.22,134.25,3928.0,119.9715,119.9715,119.8822,119.909,3928.0
2020-02-03 11:40:00,134.24,134.24,134.02,134.11,29851.0,119.9,119.9,119.7035,119.7839,29851.0
2020-02-03 11:45:00,134.07,134.1,134.02,134.04,5689.0,119.7482,119.775,119.7035,119.7214,5689.0
2020-02-03 11:50:00,134.02,134.07,133.98,134.06,12833.0,119.7035,119.7482,119.6678,119.7393,12833.0
2020-02-03 11:55:00,134.11,134.12,134.09,134.11,764.0,119.7839,119.7929,119.7661,119.7839,764.0
2020-02-03 12:00:00,134.2,134.26,134.17,134.26,1342.0,119.8643,119.9179,119.8375,119.9179,1342.0
2020-02-03 12:05:00,134.24,134.26,134.14,134.15,4476.0,119.9,119.9179,119.8107,119.8197,4476.0
2020-02-03 12:10:00,134.11,134.21,134.11,134.21,7403.0,119.7839,119.8732,119.7839,119.8732,7403.0
2020-02-03 12:15:00,134.26,134.38,134.26,134.38,3138.0,119.9179,120.0251,119.9179,120.0251,3138.0
2020-02-03 12:20:00,134.37,134.42,134.36,134.42,4330.0,120.0161,120.0608,120.0072,120.0608,4330.0
2020-02-03 12:25:00,134.42,134.43,134.41,134.43,839.0,120.0608,120.0697,120.0519,120.0697,839.0
2020-02-03 12:30:00,134.39,134.41,134.3,134.33,3783.0,120.034,120.0519,119.9536,119.9804,3783.0
2020-02-03 12:35:00,134.36,134.36,134.33,134.33,786.0,120.0072,120.0072,119.9804,119.9804,786.0
2020-02-03 12:40:00,134.39,134.44,134.39,134.43,3630.0,120.034,120.0787,120.034,120.0697,3630.0
2020-02-03 12:45:00,134.41,134.5,134.39,134.49,34124.0,120.0519,120.1323,120.034,120.1233,34124.0
2020-02-03 12:50:00,134.5,134.5,134.48,134.48,457.0,120.1323,120.1323,120.1144,120.1144,457.0
2020-02-03 12:55:00,134.52,134.56,134.51,134.55,1701.0,120.1501,120.1859,120.1412,120.1769,1701.0
2020-02-03 13:00:00,134.54,134.57,134.51,134.55,4436.0,120.168,120.1948,120.1412,120.1769,4436.0
2020-02-03 13:05:00,134.53,134.54,134.45,134.47,1567.0,120.1591,120.168,120.0876,120.1055,1567.0
2020-02-03 13:10:00,134.47,134.47,134.3,134.32,2416.0,120.1055,120.1055,119.9536,119.9715,2416.0
2020-02-03 13:15:00,134.32,134.38,134.29,134.37,38950.0,119.9715,120.0251,119.9447,120.0161,38950.0
2020-02-03 13:20:00,134.36,134.44,134.36,134.39,13004.0,120.0072,120.0787,120.0072,120.034,13004.0
2020-02-03 13:25:00,134.42,134.43,134.34,134.34,11967.0,120.0608,120.0697,119.9894,119.9894,11967.0
2020-02-03 13:30:00,134.35,134.4,134.3,134.39,3158.0,119.9983,120.0429,119.9536,120.034,3158.0
2020-02-03 13:35:00,134.38,134.47,134.38,134.47,71773.0,120.0251,120.1055,120.0251,120.1055,71773.0
2020-02-03 13:40:00,134.49,134.49,134.4,134.43,42128.0,120.1233,120.1233,120.0429,120.0697,42128.0
2020-02-03 13:45:00,134.44,134.45,134.39,134.44,23586.0,120.0787,120.0876,120.034,120.0787,23586.0
2020-02-03 13:50:00,134.43,134.43,134.33,134.39,8221.0,120.0697,120.0697,119.9804,120.034,8221.0
2020-02-03 13:55:00,134.4,134.44,134.4,134.42,24029.0,120.0429,120.0787,120.0429,120.0608,24029.0
2020-02-03 14:00:00,134.41,134.41,134.31,134.33,18178.0,120.0519,120.0519,119.9626,119.9804,18178.0
2020-02-03 14:05:00,134.32,134.32,134.28,134.32,2457.0,119.9715,119.9715,119.9358,119.9715,2457.0
2020-02-03 14:10:00,134.27,134.29,134.19,134.2,20704.0,119.9268,119.9447,119.8554,119.8643,20704.0
2020-02-03 14:15:00,134.21,134.28,134.2,134.27,6284.0,119.8732,119.9358,119.8643,119.9268,6284.0
2020-02-03 14:20:00,134.28,134.35,134.28,134.28,6891.0,119.9358,119.9983,119.9358,119.9358,6891.0
2020-02-03 14:25:00,134.3,134.34,134.24,134.26,13701.0,119.9536,119.9894,119.9,119.9179,13701.0
2020-02-03 14:30:00,134.3,134.32,134.15,134.16,11138.0,119.9536,119.9715,119.8197,119.8286,11138.0
2020-02-03 14:35:00,134.16,134.27,134.16,134.26,4463.0,119.8286,119.9268,119.8286,119.9179,4463.0
2020-02-03 14:40:00,134.26,134.36,134.26,134.35,6085.0,119.9179,120.0072,119.9179,119.9983,6085.0
2020-02-03 14:45:00,134.36,134.44,134.35,134.44,22841.0,120.0072,120.0787,119.9983,120.0787,22841.0
2020-02-03 14:50:00,134.43,134.45,134.41,134.44,7354.0,120.0697,120.0876,120.0519,120.0787,7354.0
2020-02-03 14:55:00,134.45,134.45,134.4,134.4,2188.0,120.0876,120.0876,120.0429,120.0429,2188.0
2020-02-03 15:00:00,134.4,134.46,134.38,134.46,11084.0,120.0429,120.0965,120.0251,120.0965,11084.0
2020-02-03 15:05:00,134.44,134.47,134.41,134.43,22809.0,120.0787,120.1055,120.0519,120.0697,22809.0
2020-02-03 15:10:00,134.44,134.45,134.36,134.4,11069.0,120.0787,120.0876,120.0072,120.0429,11069.0
2020-02-03 15:15:00,134.41,134.41,134.37,134.41,51616.0,120.0519,120.0519,120.0161,120.0519,51616.0
2020-02-03 15:20:00,134.39,134.5,134.39,134.48,6245.0,120.034,120.1323,120.034,120.1144,6245.0
2020-02-03 15:25:00,134.48,134.55,134.44,134.55,15725.0,120.1144,120.1769,120.0787,120.1769,15725.0
2020-02-03 15:30:00,134.54,134.54,134.47,134.53,10882.0,120.168,120.168,120.1055,120.1591,10882.0
2020-02-03 15:35:00,134.51,134.54,134.43,134.44,19696.0,120.1412,120.168,120.0697,120.0787,19696.0
2020-02-03 15:40:00,134.44,134.48,134.35,134.36,27736.0,120.0787,120.1144,119.9983,120.0072,27736.0
2020-02-03 15:45:00,134.32,134.33,134.22,134.23,29666.0,119.9715,119.9804,119.8822,119.8911,29666.0
2020-02-03 15:50:00,134.17,134.18,134.07,134.11,12742.0,119.8375,119.8464,119.7482,119.7839,12742.0
2020-02-03 15:55:00,134.11,134.18,134.08,134.13,33229.0,119.7839,119.8464,119.7571,119.8018,33229.0
2020-02-04 09:30:00,135.62,135.82,135.62,135.73,91090.0,121.1326,121.3113,121.1326,121.2309,91090.0
2020-02-04 09:35:00,135.73,135.87,135.7,135.73,67148.0,121.2309,121.3559,121.2041,121.2309,67148.0
2020-02-04 09:40:00,135.72,135.83,135.72,135.78,34610.0,121.2219,121.3202,121.2219,121.2755,34610.0
2020-02-04 09:45:00,135.79,136.09,135.79,136.08,26555.0,121.2845,121.5524,121.2845,121.5435,26555.0
2020-02-04 09:50:00,136.06,136.13,136.0,136.13,9903.0,121.5256,121.5881,121.472,121.5881,9903.0
2020-02-04 09:55:00,136.11,136.14,136.05,136.06,12441.0,121.5703,121.5971,121.5167,121.5256,12441.0
2020-02-04 10:00:00,136.1,136.1,135.98,135.98,26910.0,121.5613,121.5613,121.4542,121.4542,26910.0
2020-02-04 10:05:00,135.98,136.07,135.92,136.03,15405.0,121.4542,121.5345,121.4006,121.4988,15405.0
2020-02-04 10:10:00,136.07,136.07,135.89,135.9,18574.0,121.5345,121.5345,121.3738,121.3827,18574.0
2020-02-04 10:15:00,135.88,135.94,135.88,135.94,17381.0,121.3648,121.4184,121.3648,121.4184,17381.0
2020-02-04 10:20:00,135.95,136.0,135.9,136.0,5128.0,121.4274,121.472,121.3827,121.472,5128.0
2020-02-04 10:25:00,135.99,136.11,135.99,136.11,10059.0,121.4631,121.5703,121.4631,121.5703,10059.0
2020-02-04 10:30:00,136.14,136.15,136.1,136.14,4269.0,121.5971,121.606,121.5613,121.5971,4269.0
2020-02-04 10:35:00,136.14,136.2,136.14,136.16,1564.0,121.5971,121.6507,121.5971,121.6149,1564.0
2020-02-04 10:40:00,136.16,136.17,136.14,136.14,4750.0,121.6149,121.6239,121.5971,121.5971,4750.0
2020-02-04 10:45:00,136.14,136.14,136.09,136.09,13427.0,121.5971,121.5971,121.5524,121.5524,13427.0
2020-02-04 10:50:00,136.08,136.08,136.03,136.05,19454.0,121.5435,121.5435,121.4988,121.5167,19454.0
2020-02-04 10:55:00,136.05,136.1,135.98,136.02,10945.0,121.5167,121.5613,121.4542,121.4899,10945.0
2020-02-04 11:00:00,136.01,136.04,135.98,136.0,12272.0,121.481,121.5078,121.4542,121.472,12272.0
2020-02-04 11:05:00,135.99,136.06,135.92,135.95,30961.0,121.4631,121.5256,121.4006,121.4274,30961.0
2020-02-04 11:10:00,135.95,136.01,135.94,135.94,32603.0,121.4274,121.481,121.4184,121.4184,32603.0
2020-02-04 11:15:00,135.96,136.07,135.96,136.05,15103.0,121.4363,121.5345,121.4363,121.5167,15103.0
2020-02-04 11:20:00,136.08,136.1,136.05,136.09,3562.0,121.5435,121.5613,121.5167,121.5524,3562.0
2020-02-04 11:25:00,136.09,136.15,136.08,136.09,18201.0,121.5524,121.606,121.5435,121.5524,18201.0
2020-02-04 11:30:00,136.09,136.18,136.07,136.11,252842.0,121.5524,121.6328,121.5345,121.5703,252842.0
2020-02-04 11:35:00,136.11,136.14,136.07,136.14,15745.0,121.5703,121.5971,121.5345,121.5971,15745.0
2020-02-04 11:40:00,136.11,136.14,136.09,136.13,5175.0,121.5703,121.5971,121.5524,121.5881,5175.0
2020-02-04 11:45:00,136.16,136.23,136.14,136.17,29779.0,121.6149,121.6775,121.5971,121.6239,29779.0
2020-02-04 11:50:00,136.18,136.18,136.08,136.11,12467.0,121.6328,121.6328,121.5435,121.5703,12467.0
2020-02-04 11:55:00,136.06,136.09,136.03,136.09,4781.0,121.5256,121.5524,121.4988,121.5524,4781.0
2020-02-04 12:00:00,136.08,136.1,136.06,136.07,3478.0,121.5435,121.5613,121.5256,121.5345,3478.0
2020-02-04 12:05:00,136.09,136.15,136.08,136.15,10671.0,121.5524,121.606,121.5435,121.606,10671.0
2020-02-04 12:10:00,136.14,136.15,136.12,136.12,674.0,121.5971,121.606,121.5792,121.5792,674.0
2020-02-04 12:15:00,136.17,136.18,136.07,136.12,21215.0,121.6239,121.6328,121.5345,121.5792,21215.0
2020-02-04 12:20:00,136.13,136.19,136.12,136.19,1169.0,121.5881,121.6417,121.5792,121.6417,1169.0
2020-02-04 12:25:00,136.22,136.25,136.18,136.23,5919.0,121.6685,121.6953,121.6328,121.6775,5919.0
2020-02-04 12:30:00,136.24,136.24,136.19,136.2,1000.0,121.6864,121.6864,121.6417,121.6507,1000.0
2020-02-04 12:35:00,136.19,136.2,136.17,136.18,9115.0,121.6417,121.6507,121.6239,121.6328,9115.0
2020-02-04 12:40:00,136.17,136.18,136.14,136.17,5093.0,121.6239,121.6328,121.5971,121.6239,5093.0
2020-02-04 12:45:00,136.18,136.18,136.12,136.12,7732.0,121.6328,121.6328,121.5792,121.5792,7732.0
2020-02-04 12:50:00,136.14,136.15,136.1,136.15,5679.0,121.5971,121.606,121.5613,121.606,5679.0
2020-02-04 12:55:00,136.14,136.17,136.14,136.17,5905.0,121.5971,121.6239,121.5971,121.6239,5905.0
2020-02-04 13:00:00,136.18,136.2,136.15,136.17,2399.0,121.6328,121.6507,121.606,121.6239,2399.0
2020-02-04 13:05:00,136.17,136.19,136.15,136.17,9907.0,121.6239,121.6417,121.606,121.6239,9907.0
2020-02-04 13:10:00,136.16,136.18,136.1,136.1,3806.0,121.6149,121.6328,121.5613,121.5613,3806.0
2020-02-04 13:15:00,136.07,136.07,136.0,136.03,4241.0,121.5345,121.5345,121.472,121.4988,4241.0
2020-02-04 13:20:00,136.02,136.02,136.0,136.0,1848.0,121.4899,121.4899,121.472,121.472,1848.0
2020-02-04 13:25:00,136.0,136.01,135.96,135.99,4909.0,121.472,121.481,121.4363,121.4631,4909.0
2020-02-04 13:30:00,135.99,136.01,135.97,136.0,4134.0,121.4631,121.481,121.4452,121.472,4134.0
2020-02-04 13:35:00,136.01,136.02,136.0,136.02,1949.0,121.481,121.4899,121.472,121.4899,1949.0
2020-02-04 13:40:00,136.01,136.03,135.97,136.03,9254.0,121.481,121.4988,121.4452,121.4988,9254.0
2020-02-04 13:45:00,136.03,136.06,136.03,136.04,9627.0,121.4988,121.5256,121.4988,121.5078,9627.0
2020-02-04 13:50:00,136.04,136.07,136.02,136.06,7038.0,121.5078,121.5345,121.4899,121.5256,7038.0
2020-02-04 13:55:00,136.05,136.08,136.05,136.08,4102.0,121.5167,121.5435,121.5167,121.5435,4102.0
2020-02-04 14:00:00,136.07,136.11,136.07,136.1,9822.0,121.5345,121.5703,121.5345,121.5613,9822.0
2020-02-04 14:05:00,136.11,136.13,136.1,136.13,8410.0,121.5703,121.5881,121.5613,121.5881,8410.0
2020-02-04 14:10:00,136.13,136.17,136.12,136.16,27823.0,121.5881,121.6239,121.5792,121.6149,27823.0
2020-02-04 14:15:00,136.16,136.17,136.11,136.12,11881.0,121.6149,121.6239,121.5703,121.5792,11881.0
2020-02-04 14:20:00,136.12,136.15,136.08,136.08,15737.0,121.5792,121.606,121.5435,121.5435,15737.0
2020-02-04 14:25:00,136.09,136.09,136.01,136.04,19065.0,121.5524,121.5524,121.481,121.5078,19065.0
2020-02-04 14:30:00,136.02,136.08,136.01,136.04,21186.0,121.4899,121.5435,121.481,121.5078,21186.0
2020-02-04 14:35:00,136.04,136.12,136.04,136.08,15994.0,121.5078,121.5792,121.5078,121.5435,15994.0
2020-02-04 14:40:00,136.09,136.17,136.08,136.17,6099.0,121.5524,121.6239,121.5435,121.6239,6099.0
2020-02-04 14:45:00,136.17,136.21,136.15,136.18,36665.0,121.6239,121.6596,121.606,121.6328,36665.0
2020-02-04 14:50:00,136.18,136.18,136.09,136.09,8475.0,121.6328,121.6328,121.5524,121.5524,8475.0
2020-02-04 14:55:00,136.09,136.11,136.05,136.06,7614.0,121.5524,121.5703,121.5167,121.5256,7614.0
2020-02-04 15:00:00,136.05,136.05,135.99,136.03,8157.0,121.5167,121.5167,121.4631,121.4988,8157.0
2020-02-04 15:05:00,136.03,136.03,135.96,135.96,2223.0,121.4988,121.4988,121.4363,121.4363,2223.0
2020-02-04 15:10:00,135.95,136.01,135.95,135.97,23053.0,121.4274,121.481,121.4274,121.4452,23053.0
2020-02-04 15:15:00,135.97,136.02,135.93,136.01,20316.0,121.4452,121.4899,121.4095,121.481,20316.0
2020-02-04 15:20:00,136.02,136.09,136.02,136.06,6164.0,121.4899,121.5524,121.4899,121.5256,6164.0
2020-02-04 15:25:00,136.04,136.07,136.02,136.04,11278.0,121.5078,121.5345,121.4899,121.5078,11278.0
2020-02-04 15:30:00,136.03,136.05,135.95,135.95,5021.0,121.4988,121.5167,121.4274,121.4274,5021.0
2020-02-04 15:35:00,135.94,136.02,135.91,135.92,9183.0,121.4184,121.4899,121.3916,121.4006,9183.0
2020-02-04 15:40:00,135.92,135.92,135.82,135.84,13165.0,121.4006,121.4006,121.3113,121.3291,13165.0
2020-02-04 15:45:00,135.8,135.88,135.77,135.82,11091.0,121.2934,121.3648,121.2666,121.3113,11091.0
2020-02-04 15:50:00,135.8,135.81,135.64,135.66,18384.0,121.2934,121.3023,121.1505,121.1683,18384.0
2020-02-04 15:55:00,135.63,135.64,135.53,135.63,80820.0,121.1416,121.1505,121.0522,121.1416,80820.0
2020-02-05 09:30:00,136.83,136.93,136.79,136.91,60587.0,122.2134,122.3027,122.1776,122.2848,60587.0
2020-02-05 09:35:00,136.86,136.97,136.84,136.88,10047.0,122.2402,122.3384,122.2223,122.258,10047.0
2020-02-05 09:40:00,136.87,136.97,136.78,136.96,20458.0,122.2491,122.3384,122.1687,122.3295,20458.0
2020-02-05 09:45:00,136.97,137.12,136.93,137.11,11629.0,122.3384,122.4724,122.3027,122.4635,11629.0
2020-02-05 09:50:00,137.07,137.16,137.06,137.08,57883.0,122.4277,122.5081,122.4188,122.4367,57883.0
2020-02-05 09:55:00,137.06,137.13,137.04,137.1,28444.0,122.4188,122.4813,122.4009,122.4545,28444.0
2020-02-05 10:00:00,137.05,137.25,137.04,137.2,20539.0,122.4099,122.5885,122.4009,122.5438,20539.0
2020-02-05 10:05:00,137.2,137.25,137.1,137.12,21660.0,122.5438,122.5885,122.4545,122.4724,21660.0
2020-02-05 10:10:00,137.14,137.15,137.06,137.06,3422.0,122.4902,122.4992,122.4188,122.4188,3422.0
2020-02-05 10:15:00,137.07,137.08,136.98,137.02,15757.0,122.4277,122.4367,122.3473,122.3831,15757.0
2020-02-05 10:20:00,137.04,137.19,137.04,137.19,7296.0,122.4009,122.5349,122.4009,122.5349,7296.0
2020-02-05 10:25:00,137.15,137.17,136.8,136.92,7806.0,122.4992,122.517,122.1866,122.2937,7806.0
2020-02-05 10:30:00,136.91,137.01,136.88,137.0,9966.0,122.2848,122.3741,122.258,122.3652,9966.0
2020-02-05 10:35:00,136.98,137.02,136.87,136.97,15150.0,122.3473,122.3831,122.2491,122.3384,15150.0
2020-02-05 10:40:00,136.95,137.12,136.93,137.12,15559.0,122.3205,122.4724,122.3027,122.4724,15559.0
2020-02-05 10:45:00,137.11,137.24,137.08,137.21,4431.0,122.4635,122.5796,122.4367,122.5528,4431.0
2020-02-05 10:50:00,137.19,137.28,137.19,137.26,19781.0,122.5349,122.6153,122.5349,122.5974,19781.0
2020-02-05 10:55:00,137.25,137.34,137.21,137.31,11075.0,122.5885,122.6689,122.5528,122.6421,11075.0
2020-02-05 11:00:00,137.3,137.31,137.21,137.23,14439.0,122.6332,122.6421,122.5528,122.5706,14439.0
2020-02-05 11:05:00,137.21,137.26,137.18,137.25,4084.0,122.5528,122.5974,122.526,122.5885,4084.0
2020-02-05 11:10:00,137.25,137.34,137.23,137.33,10527.0,122.5885,122.6689,122.5706,122.66,10527.0
2020-02-05 11:15:00,137.33,137.35,137.28,137.34,6655.0,122.66,122.6778,122.6153,122.6689,6655.0
2020-02-05 11:20:00,137.31,137.41,137.31,137.4,72522.0,122.6421,122.7314,122.6421,122.7225,72522.0
2020-02-05 11:25:00,137.4,137.41,137.36,137.41,14077.0,122.7225,122.7314,122.6867,122.7314,14077.0
2020-02-05 11:30:00,137.4,137.42,137.36,137.4,7039.0,122.7225,122.7403,122.6867,122.7225,7039.0
2020-02-05 11:35:00,137.32,137.41,137.32,137.35,37098.0,122.651,122.7314,122.651,122.6778,37098.0
2020-02-05 11:40:00,137.34,137.34,137.24,137.3,8431.0,122.6689,122.6689,122.5796,122.6332,8431.0
2020-02-05 11:45:00,137.31,137.42,137.3,137.42,5978.0,122.6421,122.7403,122.6332,122.7403,5978.0
2020-02-05 11:50:00,137.41,137.43,137.38,137.43,12177.0,122.7314,122.7493,122.7046,122.7493,12177.0
2020-02-05 11:55:00,137.44,137.49,137.43,137.49,7904.0,122.7582,122.8029,122.7493,122.8029,7904.0
2020-02-05 12:00:00,137.47,137.5,137.45,137.45,3258.0,122.785,122.8118,122.7671,122.7671,3258.0
2020-02-05 12:05:00,137.49,137.52,137.48,137.51,2504.0,122.8029,122.8297,122.7939,122.8207,2504.0
2020-02-05 12:10:00,137.51,137.53,137.49,137.51,6263.0,122.8207,122.8386,122.8029,122.8207,6263.0
2020-02-05 12:15:00,137.53,137.56,137.5,137.53,15035.0,122.8386,122.8654,122.8118,122.8386,15035.0
2020-02-05 12:20:00,137.51,137.54,137.51,137.52,5899.0,122.8207,122.8475,122.8207,122.8297,5899.0
2020-02-05 12:25:00,137.54,137.55,137.5,137.5,10997.0,122.8475,122.8565,122.8118,122.8118,10997.0
2020-02-05 12:30:00,137.49,137.52,137.47,137.5,17197.0,122.8029,122.8297,122.785,122.8118,17197.0
2020-02-05 12:35:00,137.51,137.54,137.49,137.54,5558.0,122.8207,122.8475,122.8029,122.8475,5558.0
2020-02-05 12:40:00,137.55,137.55,137.48,137.52,9648.0,122.8565,122.8565,122.7939,122.8297,9648.0
2020-02-05 12:45:00,137.52,137.53,137.49,137.53,21592.0,122.8297,122.8386,122.8029,122.8386,21592.0
2020-02-05 12:50:00,137.54,137.58,137.5,137.51,4558.0,122.8475,122.8832,122.8118,122.8207,4558.0
2020-02-05 12:55:00,137.51,137.53,137.5,137.5,1310.0,122.8207,122.8386,122.8118,122.8118,1310.0
2020-02-05 13:00:00,137.48,137.52,137.46,137.47,2882.0,122.7939,122.8297,122.7761,122.785,2882.0
2020-02-05 13:05:00,137.48,137.48,137.42,137.46,3563.0,122.7939,122.7939,122.7403,122.7761,3563.0
2020-02-05 13:10:00,137.44,137.5,137.44,137.47,530.0,122.7582,122.8118,122.7582,122.785,530.0
2020-02-05 13:15:00,137.47,137.48,137.43,137.46,7192.0,122.785,122.7939,122.7493,122.7761,7192.0
2020-02-05 13:20:00,137.47,137.53,137.47,137.53,11578.0,122.785,122.8386,122.785,122.8386,11578.0
2020-02-05 13:25:00,137.52,137.55,137.5,137.52,19698.0,122.8297,122.8565,122.8118,122.8297,19698.0
2020-02-05 13:30:00,137.52,137.54,137.5,137.53,5674.0,122.8297,122.8475,122.8118,122.8386,5674.0
2020-02-05 13:35:00,137.5,137.54,137.5,137.53,28214.0,122.8118,122.8475,122.8118,122.8386,28214.0
2020-02-05 13:40:00,137.54,137.66,137.53,137.65,17809.0,122.8475,122.9547,122.8386,122.9458,17809.0
2020-02-05 13:45:00,137.65,137.67,137.63,137.65,36153.0,122.9458,122.9636,122.9279,122.9458,36153.0
2020-02-05 13:50:00,137.65,137.67,137.62,137.62,1588.0,122.9458,122.9636,122.919,122.919,1588.0
2020-02-05 13:55:00,137.62,137.67,137.61,137.62,2815.0,122.919,122.9636,122.91,122.919,2815.0
2020-02-05 14:00:00,137.63,137.64,137.58,137.59,4788.0,122.9279,122.9368,122.8832,122.8922,4788.0
2020-02-05 14:05:00,137.56,137.58,137.51,137.53,7048.0,122.8654,122.8832,122.8207,122.8386,7048.0
2020-02-05 14:10:00,137.52,137.52,137.46,137.47,5898.0,122.8297,122.8297,122.7761,122.785,5898.0
2020-02-05 14:15:00,137.47,137.58,137.47,137.55,8458.0,122.785,122.8832,122.785,122.8565,8458.0
2020-02-05 14:20:00,137.56,137.62,137.55,137.62,4546.0,122.8654,122.919,122.8565,122.919,4546.0
2020-02-05 14:25:00,137.63,137.65,137.59,137.61,27576.0,122.9279,122.9458,122.8922,122.91,27576.0
2020-02-05 14:30:00,137.6,137.6,137.57,137.59,9006.0,122.9011,122.9011,122.8743,122.8922,9006.0
2020-02-05 14:35:00,137.59,137.61,137.57,137.61,8326.0,122.8922,122.91,122.8743,122.91,8326.0
2020-02-05 14:40:00,137.61,137.62,137.6,137.62,4922.0,122.91,122.919,122.9011,122.919,4922.0
2020-02-05 14:45:00,137.61,137.62,137.57,137.6,17449.0,122.91,122.919,122.8743,122.9011,17449.0
2020-02-05 14:50:00,137.61,137.69,137.61,137.67,5378.0,122.91,122.9815,122.91,122.9636,5378.0
2020-02-05 14:55:00,137.68,137.69,137.66,137.68,13153.0,122.9726,122.9815,122.9547,122.9726,13153.0
2020-02-05 15:00:00,137.69,137.78,137.67,137.72,21772.0,122.9815,123.0619,122.9636,123.0083,21772.0
2020-02-05 15:05:00,137.73,137.76,137.72,137.72,45093.0,123.0172,123.044,123.0083,123.0083,45093.0
2020-02-05 15:10:00,137.73,137.73,137.65,137.68,11141.0,123.0172,123.0172,122.9458,122.9726,11141.0
2020-02-05 15:15:00,137.69,137.76,137.67,137.74,62721.0,122.9815,123.044,122.9636,123.0262,62721.0
2020-02-05 15:20:00,137.74,137.86,137.74,137.84,16597.0,123.0262,123.1333,123.0262,123.1155,16597.0
2020-02-05 15:25:00,137.84,137.84,137.77,137.78,11101.0,123.1155,123.1155,123.0529,123.0619,11101.0
2020-02-05 15:30:00,137.77,137.77,137.67,137.69,18264.0,123.0529,123.0529,122.9636,122.9815,18264.0
2020-02-05 15:35:00,137.68,137.72,137.64,137.67,18945.0,122.9726,123.0083,122.9368,122.9636,18945.0
2020-02-05 15:40:00,137.66,137.78,137.63,137.77,15000.0,122.9547,123.0619,122.9279,123.0529,15000.0
2020-02-05 15:45:00,137.76,137.8,137.68,137.74,19523.0,123.044,123.0797,122.9726,123.0262,19523.0
2020-02-05 15:50:00,137.75,137.75,137.58,137.66,35217.0,123.0351,123.0351,122.8832,122.9547,35217.0
2020-02-05 15:55:00,137.65,137.79,137.6,137.77,45444.0,122.9458,123.0708,122.9011,123.0529,45444.0
2020-02-06 09:30:00,138.35,138.38,138.13,138.17,65385.0,123.571,123.5978,123.3745,123.4102,65385.0
2020-02-06 09:35:00,138.15,138.17,137.94,137.97,35207.0,123.3924,123.4102,123.2048,123.2316,35207.0
2020-02-06 09:40:00,137.96,137.97,137.8,137.88,23940.0,123.2227,123.2316,123.0797,123.1512,23940.0
2020-02-06 09:45:00,137.87,137.9,137.73,137.73,6403.0,123.1423,123.1691,123.0172,123.0172,6403.0
2020-02-06 09:50:00,137.72,137.84,137.66,137.79,9065.0,123.0083,123.1155,122.9547,123.0708,9065.0
2020-02-06 09:55:00,137.8,138.0,137.77,138.0,11142.0,123.0797,123.2584,123.0529,123.2584,11142.0
2020-02-06 10:00:00,138.01,138.06,137.93,138.06,7438.0,123.2673,123.312,123.1959,123.312,7438.0
2020-02-06 10:05:00,138.07,138.12,138.07,138.09,2489.0,123.3209,123.3656,123.3209,123.3388,2489.0
2020-02-06 10:10:00,138.08,138.18,138.07,138.1,7742.0,123.3298,123.4192,123.3209,123.3477,7742.0
2020-02-06 10:15:00,138.1,138.1,137.9,137.9,30685.0,123.3477,123.3477,123.1691,123.1691,30685.0
2020-02-06 10:20:00,137.86,137.88,137.74,137.8,5613.0,123.1333,123.1512,123.0262,123.0797,5613.0
2020-02-06 10:25:00,137.78,137.93,137.78,137.9,11646.0,123.0619,123.1959,123.0619,123.1691,11646.0
2020-02-06 10:30:00,137.86,137.94,137.85,137.91,3976.0,123.1333,123.2048,123.1244,123.178,3976.0
2020-02-06 10:35:00,137.95,137.98,137.93,137.97,4252.0,123.2137,123.2405,123.1959,123.2316,4252.0
2020-02-06 10:40:00,137.98,138.0,137.89,137.9,6890.0,123.2405,123.2584,123.1601,123.1691,6890.0
2020-02-06 10:45:00,137.91,138.01,137.91,137.96,2089.0,123.178,123.2673,123.178,123.2227,2089.0
2020-02-06 10:50:00,137.94,137.98,137.81,137.81,7732.0,123.2048,123.2405,123.0887,123.0887,7732.0
2020-02-06 10:55:00,137.82,137.91,137.82,137.9,8073.0,123.0976,123.178,123.0976,123.1691,8073.0
2020-02-06 11:00:00,137.89,137.94,137.85,137.87,2784.0,123.1601,123.2048,123.1244,123.1423,2784.0
2020-02-06 11:05:00,137.91,137.91,137.85,137.9,2012.0,123.178,123.178,123.1244,123.1691,2012.0
2020-02-06 11:10:00,137.96,137.99,137.93,137.99,7432.0,123.2227,123.2494,123.1959,123.2494,7432.0
2020-02-06 11:15:00,137.99,138.01,137.92,137.99,5107.0,123.2494,123.2673,123.1869,123.2494,5107.0
2020-02-06 11:20:00,137.98,138.01,137.98,138.01,4262.0,123.2405,123.2673,123.2405,123.2673,4262.0
2020-02-06 11:25:00,137.99,138.0,137.95,137.97,4748.0,123.2494,123.2584,123.2137,123.2316,4748.0
2020-02-06 11:30:00,137.99,137.99,137.92,137.96,5064.0,123.2494,123.2494,123.1869,123.2227,5064.0
2020-02-06 11:35:00,137.97,138.0,137.92,137.97,4249.0,123.2316,123.2584,123.1869,123.2316,4249.0
2020-02-06 11:40:00,137.98,138.02,137.93,137.93,1245.0,123.2405,123.2762,123.1959,123.1959,1245.0
2020-02-06 11:45:00,137.93,137.96,137.9,137.95,2585.0,123.1959,123.2227,123.1691,123.2137,2585.0
2020-02-06 11:50:00,137.93,137.94,137.85,137.87,9122.0,123.1959,123.2048,123.1244,123.1423,9122.0
2020-02-06 11:55:00,137.87,137.89,137.81,137.84,10511.0,123.1423,123.1601,123.0887,123.1155,10511.0
2020-02-06 12:00:00,137.83,137.86,137.83,137.84,1620.0,123.1065,123.1333,123.1065,123.1155,1620.0
2020-02-06 12:05:00,137.85,137.9,137.83,137.89,2071.0,123.1244,123.1691,123.1065,123.1601,2071.0
2020-02-06 12:10:00,137.9,137.9,137.85,137.9,9017.0,123.1691,123.1691,123.1244,123.1691,9017.0
2020-02-06 12:15:00,137.86,137.95,137.86,137.95,10123.0,123.1333,123.2137,123.1333,123.2137,10123.0
2020-02-06 12:20:00,137.95,137.97,137.93,137.96,1720.0,123.2137,123.2316,123.1959,123.2227,1720.0
2020-02-06 12:25:00,137.98,138.03,137.97,138.03,1959.0,123.2405,123.2852,123.2316,123.2852,1959.0
2020-02-06 12:30:00,138.03,138.03,137.99,138.0,5576.0,123.2852,123.2852,123.2494,123.2584,5576.0
2020-02-06 12:35:00,137.99,138.01,137.97,137.98,2600.0,123.2494,123.2673,123.2316,123.2405,2600.0
2020-02-06 12:40:00,137.97,138.0,137.96,137.97,4288.0,123.2316,123.2584,123.2227,123.2316,4288.0
2020-02-06 12:45:00,137.98,137.98,137.92,137.95,3636.0,123.2405,123.2405,123.1869,123.2137,3636.0
2020-02-06 12:50:00,137.95,137.98,137.92,137.97,4934.0,123.2137,123.2405,123.1869,123.2316,4934.0
2020-02-06 12:55:00,137.97,137.99,137.92,137.96,5381.0,123.2316,123.2494,123.1869,123.2227,5381.0
2020-02-06 13:00:00,137.96,138.0,137.95,137.98,3305.0,123.2227,123.2584,123.2137,123.2405,3305.0
2020-02-06 13:05:00,137.99,138.0,137.93,137.95,7412.0,123.2494,123.2584,123.1959,123.2137,7412.0
2020-02-06 13:10:00,137.96,137.96,137.88,137.89,7735.0,123.2227,123.2227,123.1512,123.1601,7735.0
2020-02-06 13:15:00,137.89,137.91,137.85,137.9,8538.0,123.1601,123.178,123.1244,123.1691,8538.0
2020-02-06 13:20:00,137.9,137.9,137.86,137.87,11233.0,123.1691,123.1691,123.1333,123.1423,11233.0
2020-02-06 13:25:00,137.88,137.88,137.82,137.83,53923.0,123.1512,123.1512,123.0976,123.1065,53923.0
2020-02-06 13:30:00,137.81,137.83,137.76,137.78,14693.0,123.0887,123.1065,123.044,123.0619,14693.0
2020-02-06 13:35:00,137.78,137.78,137.71,137.72,15078.0,123.0619,123.0619,122.9994,123.0083,15078.0
2020-02-06 13:40:00,137.73,137.76,137.7,137.76,5793.0,123.0172,123.044,122.9904,123.044,5793.0
2020-02-06 13:45:00,137.76,137.8,137.76,137.79,7187.0,123.044,123.0797,123.044,123.0708,7187.0
2020-02-06 13:50:00,137.8,137.82,137.79,137.81,64519.0,123.0797,123.0976,123.0708,123.0887,64519.0
2020-02-06 13:55:00,137.81,137.85,137.81,137.84,4845.0,123.0887,123.1244,123.0887,123.1155,4845.0
2020-02-06 14:00:00,137.83,137.85,137.78,137.8,3881.0,123.1065,123.1244,123.0619,123.0797,3881.0
2020-02-06 14:05:00,137.8,137.86,137.78,137.86,23046.0,123.0797,123.1333,123.0619,123.1333,23046.0
2020-02-06 14:10:00,137.87,137.9,137.86,137.9,12365.0,123.1423,123.1691,123.1333,123.1691,12365.0
2020-02-06 14:15:00,137.88,137.9,137.83,137.84,4898.0,123.1512,123.1691,123.1065,123.1155,4898.0
2020-02-06 14:20:00,137.85,137.86,137.79,137.81,11888.0,123.1244,123.1333,123.0708,123.0887,11888.0
2020-02-06 14:25:00,137.83,137.9,137.83,137.9,5877.0,123.1065,123.1691,123.1065,123.1691,5877.0
2020-02-06 14:30:00,137.92,137.96,137.89,137.9,10572.0,123.1869,123.2227,123.1601,123.1691,10572.0
2020-02-06 14:35:00,137.89,137.92,137.86,137.87,7640.0,123.1601,123.1869,123.1333,123.1423,7640.0
2020-02-06 14:40:00,137.87,137.91,137.87,137.91,1848.0,123.1423,123.178,123.1423,123.178,1848.0
2020-02-06 14:45:00,137.87,137.92,137.86,137.92,8964.0,123.1423,123.1869,123.1333,123.1869,8964.0
2020-02-06 14:50:00,137.93,137.93,137.89,137.9,4866.0,123.1959,123.1959,123.1601,123.1691,4866.0
2020-02-06 14:55:00,137.89,137.91,137.84,137.84,11114.0,123.1601,123.178,123.1155,123.1155,11114.0
2020-02-06 15:00:00,137.85,137.85,137.79,137.82,9604.0,123.1244,123.1244,123.0708,123.0976,9604.0
2020-02-06 15:05:00,137.83,137.87,137.81,137.86,17560.0,123.1065,123.1423,123.0887,123.1333,17560.0
2020-02-06 15:10:00,137.86,137.87,137.76,137.78,11851.0,123.1333,123.1423,123.044,123.0619,11851.0
2020-02-06 15:15:00,137.78,137.78,137.74,137.75,9828.0,123.0619,123.0619,123.0262,123.0351,9828.0
2020-02-06 15:20:00,137.76,137.76,137.71,137.74,5089.0,123.044,123.044,122.9994,123.0262,5089.0
2020-02-06 15:25:00,137.76,137.77,137.71,137.72,4574.0,123.044,123.0529,122.9994,123.0083,4574.0
2020-02-06 15:30:00,137.75,137.85,137.75,137.83,9118.0,123.0351,123.1244,123.0351,123.1065,9118.0
2020-02-06 15:35:00,137.84,137.87,137.84,137.84,11670.0,123.1155,123.1423,123.1155,123.1155,11670.0
2020-02-06 15:40:00,137.86,137.9,137.84,137.86,10502.0,123.1333,123.1691,123.1155,123.1333,10502.0
2020-02-06 15:45:00,137.84,137.88,137.79,137.8,12847.0,123.1155,123.1512,123.0708,123.0797,12847.0
2020-02-06 15:50:00,137.79,137.79,137.72,137.79,27970.0,123.0708,123.0708,123.0083,123.0708,27970.0
2020-02-06 15:55:00,137.79,137.84,137.74,137.75,26081.0,123.0708,123.1155,123.0262,123.0351,26081.0
2020-02-07 09:30:00,137.29,137.4,137.05,137.06,108384.0,122.6242,122.7225,122.4099,122.4188,108384.0
2020-02-07 09:35:00,137.06,137.42,137.02,137.28,26436.0,122.4188,122.7403,122.3831,122.6153,26436.0
2020-02-07 09:40:00,137.25,137.29,137.16,137.21,9414.0,122.5885,122.6242,122.5081,122.5528,9414.0
2020-02-07 09:45:00,137.18,137.23,137.1,137.21,22445.0,122.526,122.5706,122.4545,122.5528,22445.0
2020-02-07 09:50:00,137.22,137.31,137.22,137.31,7562.0,122.5617,122.6421,122.5617,122.6421,7562.0
2020-02-07 09:55:00,137.31,137.31,137.06,137.09,8690.0,122.6421,122.6421,122.4188,122.4456,8690.0
2020-02-07 10:00:00,137.06,137.08,136.91,136.96,13219.0,122.4188,122.4367,122.2848,122.3295,13219.0
2020-02-07 10:05:00,136.96,137.11,136.96,137.09,18001.0,122.3295,122.4635,122.3295,122.4456,18001.0
2020-02-07 10:10:00,137.09,137.18,137.08,137.14,7165.0,122.4456,122.526,122.4367,122.4902,7165.0
2020-02-07 10:15:00,137.12,137.2,137.09,137.19,6437.0,122.4724,122.5438,122.4456,122.5349,6437.0
2020-02-07 10:20:00,137.27,137.28,137.21,137.24,9321.0,122.6064,122.6153,122.5528,122.5796,9321.0
2020-02-07 10:25:00,137.21,137.28,137.17,137.28,5355.0,122.5528,122.6153,122.517,122.6153,5355.0
2020-02-07 10:30:00,137.28,137.3,137.24,137.24,5758.0,122.6153,122.6332,122.5796,122.5796,5758.0
2020-02-07 10:35:00,137.22,137.23,137.15,137.17,7699.0,122.5617,122.5706,122.4992,122.517,7699.0
2020-02-07 10:40:00,137.15,137.27,137.1,137.24,8959.0,122.4992,122.6064,122.4545,122.5796,8959.0
2020-02-07 10:45:00,137.25,137.28,137.12,137.19,73553.0,122.5885,122.6153,122.4724,122.5349,73553.0
2020-02-07 10:50:00,137.19,137.19,137.13,137.16,5514.0,122.5349,122.5349,122.4813,122.5081,5514.0
2020-02-07 10:55:00,137.18,137.24,137.14,137.16,4181.0,122.526,122.5796,122.4902,122.5081,4181.0
2020-02-07 11:00:00,137.1,137.14,137.05,137.11,6087.0,122.4545,122.4902,122.4099,122.4635,6087.0
2020-02-07 11:05:00,137.11,137.24,137.11,137.12,12356.0,122.4635,122.5796,122.4635,122.4724,12356.0
2020-02-07 11:10:00,137.11,137.12,137.06,137.11,5307.0,122.4635,122.4724,122.4188,122.4635,5307.0
2020-02-07 11:15:00,137.12,137.16,137.12,137.16,4706.0,122.4724,122.5081,122.4724,122.5081,4706.0
2020-02-07 11:20:00,137.17,137.35,137.17,137.35,5461.0,122.517,122.6778,122.517,122.6778,5461.0
2020-02-07 11:25:00,137.34,137.35,137.29,137.29,6390.0,122.6689,122.6778,122.6242,122.6242,6390.0
2020-02-07 11:30:00,137.29,137.38,137.26,137.28,45655.0,122.6242,122.7046,122.5974,122.6153,45655.0
2020-02-07 11:35:00,137.28,137.28,137.22,137.22,16198.0,122.6153,122.6153,122.5617,122.5617,16198.0
2020-02-07 11:40:00,137.22,137.24,137.2,137.2,6714.0,122.5617,122.5796,122.5438,122.5438,6714.0
2020-02-07 11:45:00,137.2,137.2,137.11,137.12,104366.0,122.5438,122.5438,122.4635,122.4724,104366.0
2020-02-07 11:50:00,137.13,137.19,137.12,137.17,12023.0,122.4813,122.5349,122.4724,122.517,12023.0
2020-02-07 11:55:00,137.17,137.23,137.16,137.21,11676.0,122.517,122.5706,122.5081,122.5528,11676.0
2020-02-07 12:00:00,137.21,137.29,137.18,137.28,5006.0,122.5528,122.6242,122.526,122.6153,5006.0
2020-02-07 12:05:00,137.28,137.35,137.28,137.29,2872.0,122.6153,122.6778,122.6153,122.6242,2872.0
2020-02-07 12:10:00,137.3,137.32,137.26,137.32,1796.0,122.6332,122.651,122.5974,122.651,1796.0
2020-02-07 12:15:00,137.34,137.37,137.33,137.33,3642.0,122.6689,122.6957,122.66,122.66,3642.0
2020-02-07 12:20:00,137.32,137.35,137.31,137.33,5271.0,122.651,122.6778,122.6421,122.66,5271.0
2020-02-07 12:25:00,137.34,137.34,137.3,137.33,4034.0,122.6689,122.6689,122.6332,122.66,4034.0
2020-02-07 12:30:00,137.34,137.34,137.25,137.25,3251.0,122.6689,122.6689,122.5885,122.5885,3251.0
2020-02-07 12:35:00,137.25,137.27,137.22,137.25,3740.0,122.5885,122.6064,122.5617,122.5885,3740.0
2020-02-07 12:40:00,137.24,137.24,137.21,137.21,3274.0,122.5796,122.5796,122.5528,122.5528,3274.0
2020-02-07 12:45:00,137.22,137.22,137.2,137.22,3825.0,122.5617,122.5617,122.5438,122.5617,3825.0
2020-02-07 12:50:00,137.21,137.23,137.18,137.2,4342.0,122.5528,122.5706,122.526,122.5438,4342.0
2020-02-07 12:55:00,137.22,137.24,137.18,137.24,3388.0,122.5617,122.5796,122.526,122.5796,3388.0
2020-02-07 13:00:00,137.23,137.23,137.16,137.17,1479.0,122.5706,122.5706,122.5081,122.517,1479.0
2020-02-07 13:05:00,137.17,137.17,137.15,137.17,4945.0,122.517,122.517,122.4992,122.517,4945.0
2020-02-07 13:10:00,137.16,137.18,137.15,137.16,4011.0,122.5081,122.526,122.4992,122.5081,4011.0
2020-02-07 13:15:00,137.18,137.19,137.16,137.16,3652.0,122.526,122.5349,122.5081,122.5081,3652.0
2020-02-07 13:20:00,137.17,137.17,137.15,137.17,973.0,122.517,122.517,122.4992,122.517,973.0
2020-02-07 13:25:00,137.18,137.21,137.17,137.2,1566.0,122.526,122.5528,122.517,122.5438,1566.0
2020-02-07 13:30:00,137.23,137.25,137.1,137.11,39615.0,122.5706,122.5885,122.4545,122.4635,39615.0
2020-02-07 13:35:00,137.12,137.27,137.12,137.13,57160.0,122.4724,122.6064,122.4724,122.4813,57160.0
2020-02-07 13:40:00,137.11,137.17,137.11,137.14,30779.0,122.4635,122.517,122.4635,122.4902,30779.0
2020-02-07 13:45:00,137.13,137.13,137.05,137.06,8644.0,122.4813,122.4813,122.4099,122.4188,8644.0
2020-02-07 13:50:00,137.05,137.09,137.04,137.06,3238.0,122.4099,122.4456,122.4009,122.4188,3238.0
2020-02-07 13:55:00,137.06,137.07,136.97,136.97,20714.0,122.4188,122.4277,122.3384,122.3384,20714.0
2020-02-07 14:00:00,136.94,136.94,136.84,136.84,21797.0,122.3116,122.3116,122.2223,122.2223,21797.0
2020-02-07 14:05:00,136.82,136.87,136.8,136.82,4443.0,122.2044,122.2491,122.1866,122.2044,4443.0
2020-02-07 14:10:00,136.82,136.82,136.74,136.77,9640.0,122.2044,122.2044,122.133,122.1598,9640.0
2020-02-07 14:15:00,136.76,136.85,136.76,136.83,15803.0,122.1508,122.2312,122.1508,122.2134,15803.0
2020-02-07 14:20:00,136.82,136.87,136.8,136.83,6319.0,122.2044,122.2491,122.1866,122.2134,6319.0
2020-02-07 14:25:00,136.84,136.93,136.81,136.91,19203.0,122.2223,122.3027,122.1955,122.2848,19203.0
2020-02-07 14:30:00,136.93,136.99,136.93,136.95,19022.0,122.3027,122.3563,122.3027,122.3205,19022.0
2020-02-07 14:35:00,136.96,136.99,136.93,136.93,3246.0,122.3295,122.3563,122.3027,122.3027,3246.0
2020-02-07 14:40:00,136.92,137.02,136.88,137.02,19344.0,122.2937,122.3831,122.258,122.3831,19344.0
2020-02-07 14:45:00,136.99,136.99,136.95,136.95,1009.0,122.3563,122.3563,122.3205,122.3205,1009.0
2020-02-07 14:50:00,136.95,136.98,136.88,136.97,8065.0,122.3205,122.3473,122.258,122.3384,8065.0
2020-02-07 14:55:00,136.95,137.03,136.95,137.02,4838.0,122.3205,122.392,122.3205,122.3831,4838.0
2020-02-07 15:00:00,136.99,137.08,136.98,136.99,6737.0,122.3563,122.4367,122.3473,122.3563,6737.0
2020-02-07 15:05:00,137.0,137.05,136.99,137.0,5514.0,122.3652,122.4099,122.3563,122.3652,5514.0
2020-02-07 15:10:00,137.0,137.03,136.98,137.03,3899.0,122.3652,122.392,122.3473,122.392,3899.0
2020-02-07 15:15:00,137.03,137.08,137.03,137.07,17167.0,122.392,122.4367,122.392,122.4277,17167.0
2020-02-07 15:20:00,137.06,137.06,136.98,137.02,8021.0,122.4188,122.4188,122.3473,122.3831,8021.0
2020-02-07 15:25:00,137.01,137.07,137.01,137.06,11946.0,122.3741,122.4277,122.3741,122.4188,11946.0
2020-02-07 15:30:00,137.06,137.1,137.05,137.06,11169.0,122.4188,122.4545,122.4099,122.4188,11169.0
2020-02-07 15:35:00,137.07,137.07,137.02,137.05,31896.0,122.4277,122.4277,122.3831,122.4099,31896.0
2020-02-07 15:40:00,137.03,137.14,137.03,137.13,18939.0,122.392,122.4902,122.392,122.4813,18939.0
2020-02-07 15:45:00,137.12,137.17,137.09,137.1,56569.0,122.4724,122.517,122.4456,122.4545,56569.0
2020-02-07 15:50:00,137.11,137.12,136.85,136.86,75210.0,122.4635,122.4724,122.2312,122.2402,75210.0
2020-02-07 15:55:00,136.85,137.0,136.83,136.92,161947.0,122.2312,122.3652,122.2134,122.2937,161947.0
2020-02-10 09:30:00,136.66,136.8,136.63,136.76,31811.0,122.0615,122.1866,122.0347,122.1508,31811.0
2020-02-10 09:35:00,136.9,136.92,136.84,136.86,46412.0,122.2759,122.2937,122.2223,122.2402,46412.0
2020-02-10 09:40:00,136.86,136.92,136.81,136.81,22818.0,122.2402,122.2937,122.1955,122.1955,22818.0
2020-02-10 09:45:00,136.8,136.81,136.67,136.69,18385.0,122.1866,122.1955,122.0705,122.0883,18385.0
2020-02-10 09:50:00,136.7,136.78,136.67,136.78,8750.0,122.0973,122.1687,122.0705,122.1687,8750.0
2020-02-10 09:55:00,136.78,136.95,136.77,136.95,25157.0,122.1687,122.3205,122.1598,122.3205,25157.0
2020-02-10 10:00:00,137.02,137.03,136.98,137.01,32888.0,122.3831,122.392,122.3473,122.3741,32888.0
2020-02-10 10:05:00,137.03,137.03,137.0,137.02,4272.0,122.392,122.392,122.3652,122.3831,4272.0
2020-02-10 10:10:00,137.03,137.07,136.98,137.0,8399.0,122.392,122.4277,122.3473,122.3652,8399.0
2020-02-10 10:15:00,137.01,137.09,136.99,137.05,3589.0,122.3741,122.4456,122.3563,122.4099,3589.0
2020-02-10 10:20:00,137.05,137.1,137.05,137.09,2955.0,122.4099,122.4545,122.4099,122.4456,2955.0
2020-02-10 10:25:00,137.12,137.12,137.07,137.08,2420.0,122.4724,122.4724,122.4277,122.4367,2420.0
2020-02-10 10:30:00,137.09,137.12,137.08,137.11,1097.0,122.4456,122.4724,122.4367,122.4635,1097.0
2020-02-10 10:35:00,137.11,137.18,137.08,137.18,38886.0,122.4635,122.526,122.4367,122.526,38886.0
2020-02-10 10:40:00,137.17,137.17,137.12,137.15,6662.0,122.517,122.517,122.4724,122.4992,6662.0
2020-02-10 10:45:00,137.16,137.23,137.14,137.23,6057.0,122.5081,122.5706,122.4902,122.5706,6057.0
2020-02-10 10:50:00,137.21,137.21,137.14,137.16,5278.0,122.5528,122.5528,122.4902,122.5081,5278.0
2020-02-10 10:55:00,137.17,137.17,137.11,137.12,3897.0,122.517,122.517,122.4635,122.4724,3897.0
2020-02-10 11:00:00,137.15,137.16,137.07,137.14,6205.0,122.4992,122.5081,122.4277,122.4902,6205.0
2020-02-10 11:05:00,137.16,137.16,137.11,137.11,15107.0,122.5081,122.5081,122.4635,122.4635,15107.0
2020-02-10 11:10:00,137.11,137.12,137.06,137.09,22375.0,122.4635,122.4724,122.4188,122.4456,22375.0
2020-02-10 11:15:00,137.09,137.11,137.08,137.09,20018.0,122.4456,122.4635,122.4367,122.4456,20018.0
2020-02-10 11:20:00,137.09,137.1,137.04,137.07,6789.0,122.4456,122.4545,122.4009,122.4277,6789.0
2020-02-10 11:25:00,137.08,137.09,137.04,137.06,13445.0,122.4367,122.4456,122.4009,122.4188,13445.0
2020-02-10 11:30:00,137.06,137.1,137.01,137.02,12279.0,122.4188,122.4545,122.3741,122.3831,12279.0
2020-02-10 11:35:00,136.96,137.04,136.96,137.01,14300.0,122.3295,122.4009,122.3295,122.3741,14300.0
2020-02-10 11:40:00,137.0,137.01,136.98,136.98,4108.0,122.3652,122.3741,122.3473,122.3473,4108.0
2020-02-10 11:45:00,137.01,137.1,137.01,137.05,1263.0,122.3741,122.4545,122.3741,122.4099,1263.0
2020-02-10 11:50:00,137.06,137.06,136.95,136.95,5684.0,122.4188,122.4188,122.3205,122.3205,5684.0
2020-02-10 11:55:00,136.97,137.01,136.97,136.97,3759.0,122.3384,122.3741,122.3384,122.3384,3759.0
2020-02-10 12:00:00,136.96,136.96,136.92,136.94,2489.0,122.3295,122.3295,122.2937,122.3116,2489.0
2020-02-10 12:05:00,136.89,136.93,136.89,136.93,5854.0,122.267,122.3027,122.267,122.3027,5854.0
2020-02-10 12:10:00,136.92,136.95,136.92,136.93,3760.0,122.2937,122.3205,122.2937,122.3027,3760.0
2020-02-10 12:15:00,136.92,136.92,136.88,136.89,4738.0,122.2937,122.2937,122.258,122.267,4738.0
2020-02-10 12:20:00,136.89,136.9,136.86,136.86,13266.0,122.267,122.2759,122.2402,122.2402,13266.0
2020-02-10 12:25:00,136.88,136.94,136.87,136.93,17367.0,122.258,122.3116,122.2491,122.3027,17367.0
2020-02-10 12:30:00,136.92,136.94,136.85,136.85,3694.0,122.2937,122.3116,122.2312,122.2312,3694.0
2020-02-10 12:35:00,136.85,136.86,136.8,136.83,53237.0,122.2312,122.2402,122.1866,122.2134,53237.0
2020-02-10 12:40:00,136.84,136.88,136.84,136.87,2367.0,122.2223,122.258,122.2223,122.2491,2367.0
2020-02-10 12:45:00,136.87,136.89,136.86,136.87,5826.0,122.2491,122.267,122.2402,122.2491,5826.0
2020-02-10 12:50:00,136.87,136.87,136.82,136.83,4966.0,122.2491,122.2491,122.2044,122.2134,4966.0
2020-02-10 12:55:00,136.86,136.86,136.84,136.85,7232.0,122.2402,122.2402,122.2223,122.2312,7232.0
2020-02-10 13:00:00,136.87,136.87,136.85,136.86,3321.0,122.2491,122.2491,122.2312,122.2402,3321.0
2020-02-10 13:05:00,136.86,136.86,136.83,136.86,6995.0,122.2402,122.2402,122.2134,122.2402,6995.0
2020-02-10 13:10:00,136.87,136.91,136.86,136.9,2679.0,122.2491,122.2848,122.2402,122.2759,2679.0
2020-02-10 13:15:00,136.9,136.91,136.88,136.89,15556.0,122.2759,122.2848,122.258,122.267,15556.0
2020-02-10 13:20:00,136.88,136.91,136.87,136.9,2247.0,122.258,122.2848,122.2491,122.2759,2247.0
2020-02-10 13:25:00,136.9,136.93,136.89,136.89,5621.0,122.2759,122.3027,122.267,122.267,5621.0
2020-02-10 13:30:00,136.91,136.94,136.9,136.93,1403.0,122.2848,122.3116,122.2759,122.3027,1403.0
2020-02-10 13:35:00,136.92,136.93,136.91,136.92,8688.0,122.2937,122.3027,122.2848,122.2937,8688.0
2020-02-10 13:40:00,136.92,136.93,136.9,136.91,7777.0,122.2937,122.3027,122.2759,122.2848,7777.0
2020-02-10 13:45:00,136.91,136.92,136.86,136.91,3149.0,122.2848,122.2937,122.2402,122.2848,3149.0
2020-02-10 13:50:00,136.91,136.92,136.88,136.91,12280.0,122.2848,122.2937,122.258,122.2848,12280.0
2020-02-10 13:55:00,136.91,136.95,136.91,136.91,4090.0,122.2848,122.3205,122.2848,122.2848,4090.0
2020-02-10 14:00:00,136.91,136.91,136.85,136.88,5346.0,122.2848,122.2848,122.2312,122.258,5346.0
2020-02-10 14:05:00,136.86,136.91,136.86,136.87,28084.0,122.2402,122.2848,122.2402,122.2491,28084.0
2020-02-10 14:10:00,136.91,136.92,136.87,136.89,10578.0,122.2848,122.2937,122.2491,122.267,10578.0
2020-02-10 14:15:00,136.89,136.93,136.89,136.92,4250.0,122.267,122.3027,122.267,122.2937,4250.0
2020-02-10 14:20:00,136.92,136.96,136.91,136.94,10360.0,122.2937,122.3295,122.2848,122.3116,10360.0
2020-02-10 14:25:00,136.95,136.99,136.93,136.98,3745.0,122.3205,122.3563,122.3027,122.3473,3745.0
2020-02-10 14:30:00,136.97,137.02,136.96,137.02,17029.0,122.3384,122.3831,122.3295,122.3831,17029.0
2020-02-10 14:35:00,137.02,137.02,136.96,136.96,3657.0,122.3831,122.3831,122.3295,122.3295,3657.0
2020-02-10 14:40:00,136.97,136.99,136.96,136.98,3307.0,122.3384,122.3563,122.3295,122.3473,3307.0
2020-02-10 14:45:00,136.98,137.02,136.98,137.02,30933.0,122.3473,122.3831,122.3473,122.3831,30933.0
2020-02-10 14:50:00,137.04,137.08,137.04,137.08,12172.0,122.4009,122.4367,122.4009,122.4367,12172.0
2020-02-10 14:55:00,137.07,137.13,137.07,137.12,5246.0,122.4277,122.4813,122.4277,122.4724,5246.0
2020-02-10 15:00:00,137.11,137.14,137.11,137.13,25445.0,122.4635,122.4902,122.4635,122.4813,25445.0
2020-02-10 15:05:00,137.12,137.19,137.12,137.17,9944.0,122.4724,122.5349,122.4724,122.517,9944.0
2020-02-10 15:10:00,137.18,137.25,137.17,137.2,12341.0,122.526,122.5885,122.517,122.5438,12341.0
2020-02-10 15:15:00,137.22,137.22,137.18,137.19,5722.0,122.5617,122.5617,122.526,122.5349,5722.0
2020-02-10 15:20:00,137.19,137.24,137.19,137.23,7192.0,122.5349,122.5796,122.5349,122.5706,7192.0
2020-02-10 15:25:00,137.23,137.27,137.23,137.25,4877.0,122.5706,122.6064,122.5706,122.5885,4877.0
2020-02-10 15:30:00,137.26,137.26,137.17,137.23,5751.0,122.5974,122.5974,122.517,122.5706,5751.0
2020-02-10 15:35:00,137.23,137.25,137.19,137.2,7980.0,122.5706,122.5885,122.5349,122.5438,7980.0
2020-02-10 15:40:00,137.2,137.25,137.19,137.23,10814.0,122.5438,122.5885,122.5349,122.5706,10814.0
2020-02-10 15:45:00,137.23,137.27,137.16,137.23,18972.0,122.5706,122.6064,122.5081,122.5706,18972.0
2020-02-10 15:50:00,137.23,137.3,137.17,137.28,22529.0,122.5706,122.6332,122.517,122.6153,22529.0
2020-02-10 15:55:00,137.28,137.4,137.23,137.4,49149.0,122.6153,122.7225,122.5706,122.7225,49149.0
2020-02-11 09:30:00,137.97,138.03,137.92,138.0,87706.0,123.2316,123.2852,123.1869,123.2584,87706.0
2020-02-11 09:35:00,138.0,138.06,137.98,138.03,7228.0,123.2584,123.312,123.2405,123.2852,7228.0
2020-02-11 09:40:00,138.02,138.1,137.92,138.1,12089.0,123.2762,123.3477,123.1869,123.3477,12089.0
2020-02-11 09:45:00,138.12,138.22,138.12,138.21,12304.0,123.3656,123.4549,123.3656,123.4459,12304.0
2020-02-11 09:50:00,138.21,138.23,138.16,138.2,3520.0,123.4459,123.4638,123.4013,123.437,3520.0
2020-02-11 09:55:00,138.2,138.28,138.2,138.21,10700.0,123.437,123.5085,123.437,123.4459,10700.0
2020-02-11 10:00:00,138.21,138.39,138.21,138.39,1683.0,123.4459,123.6067,123.4459,123.6067,1683.0
2020-02-11 10:05:00,138.4,138.42,138.36,138.39,10767.0,123.6157,123.6335,123.5799,123.6067,10767.0
2020-02-11 10:10:00,138.41,138.47,138.39,138.47,6875.0,123.6246,123.6782,123.6067,123.6782,6875.0
2020-02-11 10:15:00,138.47,138.48,138.39,138.4,115583.0,123.6782,123.6871,123.6067,123.6157,115583.0
2020-02-11 10:20:00,138.41,138.5,138.41,138.41,15079.0,123.6246,123.705,123.6246,123.6246,15079.0
2020-02-11 10:25:00,138.4,138.45,138.39,138.43,5547.0,123.6157,123.6603,123.6067,123.6424,5547.0
2020-02-11 10:30:00,138.45,138.47,138.4,138.44,30492.0,123.6603,123.6782,123.6157,123.6514,30492.0
2020-02-11 10:35:00,138.42,138.42,138.31,138.31,4287.0,123.6335,123.6335,123.5353,123.5353,4287.0
2020-02-11 10:40:00,138.39,138.39,138.35,138.36,1528.0,123.6067,123.6067,123.571,123.5799,1528.0
2020-02-11 10:45:00,138.39,138.39,138.26,138.29,20966.0,123.6067,123.6067,123.4906,123.5174,20966.0
2020-02-11 10:50:00,138.28,138.3,138.25,138.25,4915.0,123.5085,123.5263,123.4817,123.4817,4915.0
2020-02-11 10:55:00,138.26,138.26,138.18,138.21,5704.0,123.4906,123.4906,123.4192,123.4459,5704.0
2020-02-11 11:00:00,138.21,138.26,138.2,138.2,47928.0,123.4459,123.4906,123.437,123.437,47928.0
2020-02-11 11:05:00,138.19,138.21,138.17,138.17,4265.0,123.4281,123.4459,123.4102,123.4102,4265.0
2020-02-11 11:10:00,138.18,138.18,138.1,138.13,4645.0,123.4192,123.4192,123.3477,123.3745,4645.0
2020-02-11 11:15:00,138.1,138.17,138.09,138.15,5371.0,123.3477,123.4102,123.3388,123.3924,5371.0
2020-02-11 11:20:00,138.11,138.11,138.06,138.08,2022.0,123.3566,123.3566,123.312,123.3298,2022.0
2020-02-11 11:25:00,138.08,138.09,138.04,138.08,6874.0,123.3298,123.3388,123.2941,123.3298,6874.0
2020-02-11 11:30:00,138.05,138.05,137.93,137.93,3582.0,123.303,123.303,123.1959,123.1959,3582.0
2020-02-11 11:35:00,137.99,138.0,137.95,138.0,4151.0,123.2494,123.2584,123.2137,123.2584,4151.0
2020-02-11 11:40:00,137.99,138.08,137.98,138.08,2740.0,123.2494,123.3298,123.2405,123.3298,2740.0
2020-02-11 11:45:00,138.12,138.16,138.1,138.16,5708.0,123.3656,123.4013,123.3477,123.4013,5708.0
2020-02-11 11:50:00,138.16,138.19,138.14,138.17,15821.0,123.4013,123.4281,123.3834,123.4102,15821.0
2020-02-11 11:55:00,138.18,138.19,138.09,138.09,3086.0,123.4192,123.4281,123.3388,123.3388,3086.0
2020-02-11 12:00:00,138.1,138.14,138.09,138.12,1532.0,123.3477,123.3834,123.3388,123.3656,1532.0
2020-02-11 12:05:00,138.12,138.17,138.1,138.14,55575.0,123.3656,123.4102,123.3477,123.3834,55575.0
2020-02-11 12:10:00,138.17,138.18,138.13,138.14,6841.0,123.4102,123.4192,123.3745,123.3834,6841.0
2020-02-11 12:15:00,138.13,138.26,138.13,138.25,4244.0,123.3745,123.4906,123.3745,123.4817,4244.0
2020-02-11 12:20:00,138.25,138.26,138.18,138.21,3092.0,123.4817,123.4906,123.4192,123.4459,3092.0
2020-02-11 12:25:00,138.22,138.23,138.21,138.23,2432.0,123.4549,123.4638,123.4459,123.4638,2432.0
2020-02-11 12:30:00,138.23,138.27,138.2,138.27,8581.0,123.4638,123.4995,123.437,123.4995,8581.0
2020-02-11 12:35:00,138.24,138.24,138.21,138.22,2135.0,123.4727,123.4727,123.4459,123.4549,2135.0
2020-02-11 12:40:00,138.22,138.22,138.18,138.18,1326.0,123.4549,123.4549,123.4192,123.4192,1326.0
2020-02-11 12:45:00,138.18,138.18,138.12,138.15,14911.0,123.4192,123.4192,123.3656,123.3924,14911.0
2020-02-11 12:50:00,138.13,138.17,138.13,138.17,5534.0,123.3745,123.4102,123.3745,123.4102,5534.0
2020-02-11 12:55:00,138.19,138.23,138.17,138.22,6804.0,123.4281,123.4638,123.4102,123.4549,6804.0
2020-02-11 13:00:00,138.22,138.25,138.2,138.24,3573.0,123.4549,123.4817,123.437,123.4727,3573.0
2020-02-11 13:05:00,138.23,138.23,138.2,138.2,3789.0,123.4638,123.4638,123.437,123.437,3789.0
2020-02-11 13:10:00,138.2,138.21,138.15,138.2,563.0,123.437,123.4459,123.3924,123.437,563.0
2020-02-11 13:15:00,138.2,138.21,138.18,138.2,694.0,123.437,123.4459,123.4192,123.437,694.0
2020-02-11 13:20:00,138.19,138.19,138.13,138.16,2789.0,123.4281,123.4281,123.3745,123.4013,2789.0
2020-02-11 13:25:00,138.15,138.2,138.15,138.16,6052.0,123.3924,123.437,123.3924,123.4013,6052.0
2020-02-11 13:30:00,138.19,138.22,138.17,138.17,1921.0,123.4281,123.4549,123.4102,123.4102,1921.0
2020-02-11 13:35:00,138.17,138.21,138.16,138.16,28455.0,123.4102,123.4459,123.4013,123.4013,28455.0
2020-02-11 13:40:00,138.18,138.2,138.18,138.2,4154.0,123.4192,123.437,123.4192,123.437,4154.0
2020-02-11 13:45:00,138.2,138.21,138.15,138.15,18866.0,123.437,123.4459,123.3924,123.3924,18866.0
2020-02-11 13:50:00,138.15,138.15,138.06,138.06,19952.0,123.3924,123.3924,123.312,123.312,19952.0
2020-02-11 13:55:00,138.07,138.18,138.07,138.15,11379.0,123.3209,123.4192,123.3209,123.3924,11379.0
2020-02-11 14:00:00,138.16,138.16,138.07,138.08,6846.0,123.4013,123.4013,123.3209,123.3298,6846.0
2020-02-11 14:05:00,138.09,138.11,138.03,138.1,7664.0,123.3388,123.3566,123.2852,123.3477,7664.0
2020-02-11 14:10:00,138.09,138.15,138.08,138.08,12859.0,123.3388,123.3924,123.3298,123.3298,12859.0
2020-02-11 14:15:00,138.09,138.09,138.05,138.06,20305.0,123.3388,123.3388,123.303,123.312,20305.0
2020-02-11 14:20:00,138.06,138.07,138.01,138.07,10186.0,123.312,123.3209,123.2673,123.3209,10186.0
2020-02-11 14:25:00,138.06,138.12,138.05,138.12,4435.0,123.312,123.3656,123.303,123.3656,4435.0
2020-02-11 14:30:00,138.13,138.18,138.11,138.17,23974.0,123.3745,123.4192,123.3566,123.4102,23974.0
2020-02-11 14:35:00,138.17,138.22,138.16,138.19,6107.0,123.4102,123.4549,123.4013,123.4281,6107.0
2020-02-11 14:40:00,138.19,138.21,138.14,138.21,26597.0,123.4281,123.4459,123.3834,123.4459,26597.0
2020-02-11 14:45:00,138.2,138.21,138.17,138.2,8425.0,123.437,123.4459,123.4102,123.437,8425.0
2020-02-11 14:50:00,138.21,138.22,138.17,138.17,11774.0,123.4459,123.4549,123.4102,123.4102,11774.0
2020-02-11 14:55:00,138.16,138.16,138.09,138.09,2323.0,123.4013,123.4013,123.3388,123.3388,2323.0
2020-02-11 15:00:00,138.09,138.14,138.01,138.02,9809.0,123.3388,123.3834,123.2673,123.2762,9809.0
2020-02-11 15:05:00,138.02,138.09,137.99,137.99,14151.0,123.2762,123.3388,123.2494,123.2494,14151.0
2020-02-11 15:10:00,138.0,138.02,137.94,137.94,15040.0,123.2584,123.2762,123.2048,123.2048,15040.0
2020-02-11 15:15:00,137.94,138.0,137.9,137.95,8600.0,123.2048,123.2584,123.1691,123.2137,8600.0
2020-02-11 15:20:00,137.91,138.02,137.91,138.01,13696.0,123.178,123.2762,123.178,123.2673,13696.0
2020-02-11 15:25:00,138.02,138.06,138.0,138.05,32744.0,123.2762,123.312,123.2584,123.303,32744.0
2020-02-11 15:30:00,138.07,138.09,138.03,138.06,14166.0,123.3209,123.3388,123.2852,123.312,14166.0
2020-02-11 15:35:00,138.05,138.11,138.05,138.07,11752.0,123.303,123.3566,123.303,123.3209,11752.0
2020-02-11 15:40:00,138.07,138.14,138.06,138.12,11435.0,123.3209,123.3834,123.312,123.3656,11435.0
2020-02-11 15:45:00,138.12,138.12,138.03,138.03,10959.0,123.3656,123.3656,123.2852,123.2852,10959.0
2020-02-11 15:50:00,137.99,138.12,137.98,138.09,19818.0,123.2494,123.3656,123.2405,123.3388,19818.0
2020-02-11 15:55:00,138.08,138.1,137.92,138.0,32027.0,123.3298,123.3477,123.1869,123.2584,32027.0
2020-02-12 09:30:00,138.64,138.82,138.6,138.76,57116.0,123.83,123.9908,123.7943,123.9372,57116.0
2020-02-12 09:35:00,138.75,138.82,138.67,138.8,34043.0,123.9283,123.9908,123.8568,123.9729,34043.0
2020-02-12 09:40:00,138.75,138.79,138.67,138.77,14655.0,123.9283,123.964,123.8568,123.9461,14655.0
2020-02-12 09:45:00,138.76,138.8,138.73,138.76,8835.0,123.9372,123.9729,123.9104,123.9372,8835.0
2020-02-12 09:50:00,138.76,138.81,138.74,138.77,11212.0,123.9372,123.9819,123.9193,123.9461,11212.0
2020-02-12 09:55:00,138.77,138.82,138.77,138.82,9628.0,123.9461,123.9908,123.9461,123.9908,9628.0
2020-02-12 10:00:00,138.81,138.88,138.68,138.69,4654.0,123.9819,124.0444,123.8657,123.8747,4654.0
2020-02-12 10:05:00,138.64,138.7,138.61,138.69,12211.0,123.83,123.8836,123.8032,123.8747,12211.0
2020-02-12 10:10:00,138.64,138.73,138.64,138.72,4964.0,123.83,123.9104,123.83,123.9015,4964.0
2020-02-12 10:15:00,138.72,138.72,138.66,138.7,5986.0,123.9015,123.9015,123.8479,123.8836,5986.0
2020-02-12 10:20:00,138.71,138.74,138.66,138.73,3908.0,123.8925,123.9193,123.8479,123.9104,3908.0
2020-02-12 10:25:00,138.74,138.75,138.69,138.72,2159.0,123.9193,123.9283,123.8747,123.9015,2159.0
2020-02-12 10:30:00,138.72,138.76,138.63,138.63,2164.0,123.9015,123.9372,123.8211,123.8211,2164.0
2020-02-12 10:35:00,138.61,138.72,138.61,138.66,5912.0,123.8032,123.9015,123.8032,123.8479,5912.0
2020-02-12 10:40:00,138.67,138.68,138.57,138.59,9747.0,123.8568,123.8657,123.7675,123.7854,9747.0
2020-02-12 10:45:00,138.58,138.61,138.53,138.56,9934.0,123.7764,123.8032,123.7318,123.7586,9934.0
2020-02-12 10:50:00,138.55,138.56,138.53,138.55,3768.0,123.7496,123.7586,123.7318,123.7496,3768.0
2020-02-12 10:55:00,138.56,138.57,138.5,138.53,10954.0,123.7586,123.7675,123.705,123.7318,10954.0
2020-02-12 11:00:00,138.53,138.58,138.53,138.56,3758.0,123.7318,123.7764,123.7318,123.7586,3758.0
2020-02-12 11:05:00,138.55,138.55,138.48,138.48,4870.0,123.7496,123.7496,123.6871,123.6871,4870.0
2020-02-12 11:10:00,138.48,138.5,138.46,138.46,8109.0,123.6871,123.705,123.6692,123.6692,8109.0
2020-02-12 11:15:00,138.44,138.51,138.44,138.51,5345.0,123.6514,123.7139,123.6514,123.7139,5345.0
2020-02-12 11:20:00,138.53,138.59,138.53,138.56,3048.0,123.7318,123.7854,123.7318,123.7586,3048.0
2020-02-12 11:25:00,138.59,138.59,138.54,138.55,9382.0,123.7854,123.7854,123.7407,123.7496,9382.0
2020-02-12 11:30:00,138.58,138.6,138.51,138.52,3123.0,123.7764,123.7943,123.7139,123.7228,3123.0
2020-02-12 11:35:00,138.57,138.57,138.45,138.45,2262.0,123.7675,123.7675,123.6603,123.6603,2262.0
2020-02-12 11:40:00,138.46,138.47,138.42,138.45,13378.0,123.6692,123.6782,123.6335,123.6603,13378.0
2020-02-12 11:45:00,138.44,138.48,138.44,138.48,4185.0,123.6514,123.6871,123.6514,123.6871,4185.0
2020-02-12 11:50:00,138.47,138.47,138.45,138.46,2047.0,123.6782,123.6782,123.6603,123.6692,2047.0
2020-02-12 11:55:00,138.46,138.46,138.4,138.43,3215.0,123.6692,123.6692,123.6157,123.6424,3215.0
2020-02-12 12:00:00,138.44,138.46,138.42,138.44,5336.0,123.6514,123.6692,123.6335,123.6514,5336.0
2020-02-12 12:05:00,138.45,138.48,138.42,138.45,7606.0,123.6603,123.6871,123.6335,123.6603,7606.0
2020-02-12 12:10:00,138.43,138.43,138.38,138.4,1848.0,123.6424,123.6424,123.5978,123.6157,1848.0
2020-02-12 12:15:00,138.4,138.42,138.38,138.39,3636.0,123.6157,123.6335,123.5978,123.6067,3636.0
2020-02-12 12:20:00,138.39,138.4,138.36,138.38,6241.0,123.6067,123.6157,123.5799,123.5978,6241.0
2020-02-12 12:25:00,138.41,138.42,138.4,138.42,3534.0,123.6246,123.6335,123.6157,123.6335,3534.0
2020-02-12 12:30:00,138.42,138.46,138.39,138.44,12766.0,123.6335,123.6692,123.6067,123.6514,12766.0
2020-02-12 12:35:00,138.46,138.49,138.44,138.47,6797.0,123.6692,123.696,123.6514,123.6782,6797.0
2020-02-12 12:40:00,138.47,138.49,138.44,138.48,6028.0,123.6782,123.696,123.6514,123.6871,6028.0
2020-02-12 12:45:00,138.49,138.52,138.47,138.48,62363.0,123.696,123.7228,123.6782,123.6871,62363.0
2020-02-12 12:50:00,138.48,138.49,138.42,138.43,23173.0,123.6871,123.696,123.6335,123.6424,23173.0
2020-02-12 12:55:00,138.43,138.44,138.38,138.41,3718.0,123.6424,123.6514,123.5978,123.6246,3718.0
2020-02-12 13:00:00,138.36,138.36,138.35,138.35,676.0,123.5799,123.5799,123.571,123.571,676.0
2020-02-12 13:05:00,138.34,138.37,138.33,138.37,4222.0,123.5621,123.5889,123.5531,123.5889,4222.0
2020-02-12 13:10:00,138.35,138.36,138.29,138.32,7139.0,123.571,123.5799,123.5174,123.5442,7139.0
2020-02-12 13:15:00,138.32,138.33,138.29,138.31,5300.0,123.5442,123.5531,123.5174,123.5353,5300.0
2020-02-12 13:20:00,138.29,138.31,138.28,138.28,1137.0,123.5174,123.5353,123.5085,123.5085,1137.0
2020-02-12 13:25:00,138.28,138.33,138.26,138.32,5575.0,123.5085,123.5531,123.4906,123.5442,5575.0
2020-02-12 13:30:00,138.34,138.38,138.34,138.37,33001.0,123.5621,123.5978,123.5621,123.5889,33001.0
2020-02-12 13:35:00,138.38,138.41,138.37,138.39,6761.0,123.5978,123.6246,123.5889,123.6067,6761.0
2020-02-12 13:40:00,138.4,138.41,138.39,138.4,2425.0,123.6157,123.6246,123.6067,123.6157,2425.0
2020-02-12 13:45:00,138.41,138.41,138.35,138.37,6255.0,123.6246,123.6246,123.571,123.5889,6255.0
2020-02-12 13:50:00,138.37,138.38,138.36,138.37,5520.0,123.5889,123.5978,123.5799,123.5889,5520.0
2020-02-12 13:55:00,138.39,138.42,138.39,138.42,430.0,123.6067,123.6335,123.6067,123.6335,430.0
2020-02-12 14:00:00,138.44,138.47,138.43,138.46,3613.0,123.6514,123.6782,123.6424,123.6692,3613.0
2020-02-12 14:05:00,138.48,138.51,138.47,138.5,5617.0,123.6871,123.7139,123.6782,123.705,5617.0
2020-02-12 14:10:00,138.51,138.53,138.48,138.49,4942.0,123.7139,123.7318,123.6871,123.696,4942.0
2020-02-12 14:15:00,138.51,138.53,138.47,138.52,3022.0,123.7139,123.7318,123.6782,123.7228,3022.0
2020-02-12 14:20:00,138.51,138.52,138.5,138.5,1219.0,123.7139,123.7228,123.705,123.705,1219.0
2020-02-12 14:25:00,138.52,138.54,138.49,138.5,6967.0,123.7228,123.7407,123.696,123.705,6967.0
2020-02-12 14:30:00,138.48,138.51,138.48,138.51,8836.0,123.6871,123.7139,123.6871,123.7139,8836.0
2020-02-12 14:35:00,138.49,138.54,138.48,138.52,11296.0,123.696,123.7407,123.6871,123.7228,11296.0
2020-02-12 14:40:00,138.52,138.53,138.51,138.51,2775.0,123.7228,123.7318,123.7139,123.7139,2775.0
2020-02-12 14:45:00,138.52,138.58,138.52,138.57,6074.0,123.7228,123.7764,123.7228,123.7675,6074.0
2020-02-12 14:50:00,138.58,138.6,138.56,138.57,37637.0,123.7764,123.7943,123.7586,123.7675,37637.0
2020-02-12 14:55:00,138.56,138.56,138.53,138.56,1259.0,123.7586,123.7586,123.7318,123.7586,1259.0
2020-02-12 15:00:00,138.56,138.62,138.53,138.6,3680.0,123.7586,123.8122,123.7318,123.7943,3680.0
2020-02-12 15:05:00,138.59,138.61,138.56,138.57,2078.0,123.7854,123.8032,123.7586,123.7675,2078.0
2020-02-12 15:10:00,138.53,138.53,138.45,138.5,3779.0,123.7318,123.7318,123.6603,123.705,3779.0
2020-02-12 15:15:00,138.46,138.53,138.46,138.52,1771.0,123.6692,123.7318,123.6692,123.7228,1771.0
2020-02-12 15:20:00,138.53,138.57,138.52,138.56,8673.0,123.7318,123.7675,123.7228,123.7586,8673.0
2020-02-12 15:25:00,138.56,138.57,138.53,138.54,5071.0,123.7586,123.7675,123.7318,123.7407,5071.0
2020-02-12 15:30:00,138.54,138.57,138.49,138.55,3856.0,123.7407,123.7675,123.696,123.7496,3856.0
2020-02-12 15:35:00,138.57,138.59,138.54,138.56,3905.0,123.7675,123.7854,123.7407,123.7586,3905.0
2020-02-12 15:40:00,138.58,138.61,138.56,138.59,12454.0,123.7764,123.8032,123.7586,123.7854,12454.0
2020-02-12 15:45:00,138.59,138.61,138.58,138.59,4961.0,123.7854,123.8032,123.7764,123.7854,4961.0
2020-02-12 15:50:00,138.59,138.64,138.59,138.63,10823.0,123.7854,123.83,123.7854,123.8211,10823.0
2020-02-12 15:55:00,138.62,138.62,138.51,138.52,88029.0,123.8122,123.8122,123.7139,123.7228,88029.0
2020-02-13 09:30:00,138.15,138.29,137.85,138.27,33987.0,123.3924,123.5174,123.1244,123.4995,33987.0
2020-02-13 09:35:00,138.26,138.42,138.26,138.33,13138.0,123.4906,123.6335,123.4906,123.5531,13138.0
2020-02-13 09:40:00,138.34,138.36,138.22,138.34,25110.0,123.5621,123.5799,123.4549,123.5621,25110.0
2020-02-13 09:45:00,138.35,138.42,138.3,138.33,22913.0,123.571,123.6335,123.5263,123.5531,22913.0
2020-02-13 09:50:00,138.34,138.39,138.33,138.38,10675.0,123.5621,123.6067,123.5531,123.5978,10675.0
2020-02-13 09:55:00,138.38,138.38,138.09,138.09,23826.0,123.5978,123.5978,123.3388,123.3388,23826.0
2020-02-13 10:00:00,138.1,138.12,137.86,137.87,32669.0,123.3477,123.3656,123.1333,123.1423,32669.0
2020-02-13 10:05:00,137.87,138.08,137.87,138.04,9331.0,123.1423,123.3298,123.1423,123.2941,9331.0
2020-02-13 10:10:00,138.04,138.19,138.03,138.18,12418.0,123.2941,123.4281,123.2852,123.4192,12418.0
2020-02-13 10:15:00,138.19,138.19,138.12,138.19,13118.0,123.4281,123.4281,123.3656,123.4281,13118.0
2020-02-13 10:20:00,138.19,138.23,138.15,138.17,13646.0,123.4281,123.4638,123.3924,123.4102,13646.0
2020-02-13 10:25:00,138.17,138.24,138.12,138.18,55491.0,123.4102,123.4727,123.3656,123.4192,55491.0
2020-02-13 10:30:00,138.17,138.21,138.1,138.18,12809.0,123.4102,123.4459,123.3477,123.4192,12809.0
2020-02-13 10:35:00,138.17,138.18,138.07,138.13,19603.0,123.4102,123.4192,123.3209,123.3745,19603.0
2020-02-13 10:40:00,138.16,138.23,138.15,138.2,9517.0,123.4013,123.4638,123.3924,123.437,9517.0
2020-02-13 10:45:00,138.2,138.32,138.2,138.32,2591.0,123.437,123.5442,123.437,123.5442,2591.0
2020-02-13 10:50:00,138.32,138.39,138.31,138.39,5258.0,123.5442,123.6067,123.5353,123.6067,5258.0
2020-02-13 10:55:00,138.35,138.44,138.35,138.42,6067.0,123.571,123.6514,123.571,123.6335,6067.0
2020-02-13 11:00:00,138.42,138.45,138.38,138.45,15736.0,123.6335,123.6603,123.5978,123.6603,15736.0
2020-02-13 11:05:00,138.47,138.49,138.41,138.43,5329.0,123.6782,123.696,123.6246,123.6424,5329.0
2020-02-13 11:10:00,138.39,138.41,138.37,138.39,3310.0,123.6067,123.6246,123.5889,123.6067,3310.0
2020-02-13 11:15:00,138.36,138.37,138.33,138.37,3304.0,123.5799,123.5889,123.5531,123.5889,3304.0
2020-02-13 11:20:00,138.37,138.46,138.36,138.45,6247.0,123.5889,123.6692,123.5799,123.6603,6247.0
2020-02-13 11:25:00,138.45,138.49,138.44,138.49,8788.0,123.6603,123.696,123.6514,123.696,8788.0
2020-02-13 11:30:00,138.48,138.5,138.45,138.5,7229.0,123.6871,123.705,123.6603,123.705,7229.0
2020-02-13 11:35:00,138.51,138.54,138.47,138.52,14465.0,123.7139,123.7407,123.6782,123.7228,14465.0
2020-02-13 11:40:00,138.51,138.56,138.48,138.5,17789.0,123.7139,123.7586,123.6871,123.705,17789.0
2020-02-13 11:45:00,138.49,138.5,138.4,138.45,8931.0,123.696,123.705,123.6157,123.6603,8931.0
2020-02-13 11:50:00,138.43,138.46,138.42,138.42,3040.0,123.6424,123.6692,123.6335,123.6335,3040.0
2020-02-13 11:55:00,138.41,138.5,138.41,138.5,6112.0,123.6246,123.705,123.6246,123.705,6112.0
2020-02-13 12:00:00,138.49,138.57,138.49,138.56,3116.0,123.696,123.7675,123.696,123.7586,3116.0
2020-02-13 12:05:00,138.55,138.63,138.53,138.63,14012.0,123.7496,123.8211,123.7318,123.8211,14012.0
2020-02-13 12:10:00,138.62,138.65,138.61,138.61,8173.0,123.8122,123.8389,123.8032,123.8032,8173.0
2020-02-13 12:15:00,138.61,138.65,138.61,138.63,30924.0,123.8032,123.8389,123.8032,123.8211,30924.0
2020-02-13 12:20:00,138.63,138.63,138.6,138.62,6226.0,123.8211,123.8211,123.7943,123.8122,6226.0
2020-02-13 12:25:00,138.62,138.64,138.57,138.63,7318.0,123.8122,123.83,123.7675,123.8211,7318.0
2020-02-13 12:30:00,138.64,138.68,138.62,138.67,3182.0,123.83,123.8657,123.8122,123.8568,3182.0
2020-02-13 12:35:00,138.67,138.68,138.62,138.62,4599.0,123.8568,123.8657,123.8122,123.8122,4599.0
2020-02-13 12:40:00,138.6,138.63,138.58,138.58,1448.0,123.7943,123.8211,123.7764,123.7764,1448.0
2020-02-13 12:45:00,138.61,138.64,138.6,138.63,8257.0,123.8032,123.83,123.7943,123.8211,8257.0
2020-02-13 12:50:00,138.64,138.68,138.64,138.68,11352.0,123.83,123.8657,123.83,123.8657,11352.0
2020-02-13 12:55:00,138.67,138.68,138.56,138.56,50367.0,123.8568,123.8657,123.7586,123.7586,50367.0
2020-02-13 13:00:00,138.58,138.62,138.58,138.59,2737.0,123.7764,123.8122,123.7764,123.7854,2737.0
2020-02-13 13:05:00,138.59,138.59,138.53,138.53,75094.0,123.7854,123.7854,123.7318,123.7318,75094.0
2020-02-13 13:10:00,138.52,138.58,138.5,138.5,8795.0,123.7228,123.7764,123.705,123.705,8795.0
2020-02-13 13:15:00,138.49,138.52,138.49,138.52,1538.0,123.696,123.7228,123.696,123.7228,1538.0
2020-02-13 13:20:00,138.52,138.57,138.51,138.56,1227.0,123.7228,123.7675,123.7139,123.7586,1227.0
2020-02-13 13:25:00,138.56,138.61,138.55,138.61,1955.0,123.7586,123.8032,123.7496,123.8032,1955.0
2020-02-13 13:30:00,138.58,138.6,138.58,138.6,3581.0,123.7764,123.7943,123.7764,123.7943,3581.0
2020-02-13 13:35:00,138.59,138.6,138.58,138.59,7956.0,123.7854,123.7943,123.7764,123.7854,7956.0
2020-02-13 13:40:00,138.6,138.71,138.6,138.71,10622.0,123.7943,123.8925,123.7943,123.8925,10622.0
2020-02-13 13:45:00,138.7,138.71,138.67,138.69,3685.0,123.8836,123.8925,123.8568,123.8747,3685.0
2020-02-13 13:50:00,138.68,138.69,138.6,138.6,2911.0,123.8657,123.8747,123.7943,123.7943,2911.0
2020-02-13 13:55:00,138.61,138.64,138.61,138.63,10301.0,123.8032,123.83,123.8032,123.8211,10301.0
2020-02-13 14:00:00,138.63,138.73,138.62,138.7,6954.0,123.8211,123.9104,123.8122,123.8836,6954.0
2020-02-13 14:05:00,138.69,138.69,138.64,138.64,2800.0,123.8747,123.8747,123.83,123.83,2800.0
2020-02-13 14:10:00,138.61,138.65,138.6,138.65,11325.0,123.8032,123.8389,123.7943,123.8389,11325.0
2020-02-13 14:15:00,138.66,138.67,138.61,138.64,8177.0,123.8479,123.8568,123.8032,123.83,8177.0
2020-02-13 14:20:00,138.68,138.68,138.66,138.68,2105.0,123.8657,123.8657,123.8479,123.8657,2105.0
2020-02-13 14:25:00,138.68,138.68,138.63,138.64,4571.0,123.8657,123.8657,123.8211,123.83,4571.0
2020-02-13 14:30:00,138.63,138.7,138.61,138.69,7771.0,123.8211,123.8836,123.8032,123.8747,7771.0
2020-02-13 14:35:00,138.68,138.69,138.66,138.68,1502.0,123.8657,123.8747,123.8479,123.8657,1502.0
2020-02-13 14:40:00,138.68,138.69,138.65,138.66,3322.0,123.8657,123.8747,123.8389,123.8479,3322.0
2020-02-13 14:45:00,138.65,138.66,138.61,138.65,25825.0,123.8389,123.8479,123.8032,123.8389,25825.0
2020-02-13 14:50:00,138.66,138.72,138.66,138.72,8096.0,123.8479,123.9015,123.8479,123.9015,8096.0
2020-02-13 14:55:00,138.71,138.76,138.7,138.72,3969.0,123.8925,123.9372,123.8836,123.9015,3969.0
2020-02-13 15:00:00,138.72,138.76,138.57,138.59,11125.0,123.9015,123.9372,123.7675,123.7854,11125.0
2020-02-13 15:05:00,138.56,138.65,138.56,138.65,15531.0,123.7586,123.8389,123.7586,123.8389,15531.0
2020-02-13 15:10:00,138.66,138.66,138.54,138.56,4844.0,123.8479,123.8479,123.7407,123.7586,4844.0
2020-02-13 15:15:00,138.57,138.62,138.57,138.61,2476.0,123.7675,123.8122,123.7675,123.8032,2476.0
2020-02-13 15:20:00,138.6,138.66,138.6,138.63,6084.0,123.7943,123.8479,123.7943,123.8211,6084.0
2020-02-13 15:25:00,138.65,138.67,138.59,138.63,8847.0,123.8389,123.8568,123.7854,123.8211,8847.0
2020-02-13 15:30:00,138.63,138.64,138.48,138.48,12816.0,123.8211,123.83,123.6871,123.6871,12816.0
2020-02-13 15:35:00,138.51,138.54,138.47,138.47,10783.0,123.7139,123.7407,123.6782,123.6782,10783.0
2020-02-13 15:40:00,138.5,138.5,138.41,138.44,14736.0,123.705,123.705,123.6246,123.6514,14736.0
2020-02-13 15:45:00,138.43,138.52,138.39,138.51,10811.0,123.6424,123.7228,123.6067,123.7139,10811.0
2020-02-13 15:50:00,138.53,138.58,138.5,138.53,19565.0,123.7318,123.7764,123.705,123.7318,19565.0
2020-02-13 15:55:00,138.52,138.55,138.43,138.52,49759.0,123.7228,123.7496,123.6424,123.7228,49759.0
2020-02-14 09:30:00,138.7,138.7,138.52,138.52,26836.0,123.8836,123.8836,123.7228,123.7228,26836.0
2020-02-14 09:35:00,138.48,138.53,138.41,138.41,12247.0,123.6871,123.7318,123.6246,123.6246,12247.0
2020-02-14 09:40:00,138.47,138.47,138.42,138.47,4395.0,123.6782,123.6782,123.6335,123.6782,4395.0
2020-02-14 09:45:00,138.49,138.53,138.47,138.49,13929.0,123.696,123.7318,123.6782,123.696,13929.0
2020-02-14 09:50:00,138.49,138.52,138.44,138.49,7092.0,123.696,123.7228,123.6514,123.696,7092.0
2020-02-14 09:55:00,138.46,138.46,138.4,138.42,4469.0,123.6692,123.6692,123.6157,123.6335,4469.0
2020-02-14 10:00:00,138.44,138.48,138.38,138.38,6863.0,123.6514,123.6871,123.5978,123.5978,6863.0
2020-02-14 10:05:00,138.37,138.37,138.32,138.32,2631.0,123.5889,123.5889,123.5442,123.5442,2631.0
2020-02-14 10:10:00,138.32,138.35,138.27,138.3,2138.0,123.5442,123.571,123.4995,123.5263,2138.0
2020-02-14 10:15:00,138.34,138.4,138.34,138.4,1500.0,123.5621,123.6157,123.5621,123.6157,1500.0
2020-02-14 10:20:00,138.47,138.48,138.39,138.39,2924.0,123.6782,123.6871,123.6067,123.6067,2924.0
2020-02-14 10:25:00,138.36,138.4,138.36,138.4,4251.0,123.5799,123.6157,123.5799,123.6157,4251.0
2020-02-14 10:30:00,138.37,138.4,138.34,138.36,4160.0,123.5889,123.6157,123.5621,123.5799,4160.0
2020-02-14 10:35:00,138.33,138.39,138.32,138.32,4779.0,123.5531,123.6067,123.5442,123.5442,4779.0
2020-02-14 10:40:00,138.34,138.35,138.29,138.31,4081.0,123.5621,123.571,123.5174,123.5353,4081.0
2020-02-14 10:45:00,138.31,138.35,138.3,138.34,3565.0,123.5353,123.571,123.5263,123.5621,3565.0
2020-02-14 10:50:00,138.35,138.37,138.34,138.34,3634.0,123.571,123.5889,123.5621,123.5621,3634.0
2020-02-14 10:55:00,138.32,138.38,138.32,138.37,3764.0,123.5442,123.5978,123.5442,123.5889,3764.0
2020-02-14 11:00:00,138.37,138.37,138.32,138.34,6593.0,123.5889,123.5889,123.5442,123.5621,6593.0
2020-02-14 11:05:00,138.34,138.37,138.3,138.31,7095.0,123.5621,123.5889,123.5263,123.5353,7095.0
2020-02-14 11:10:00,138.33,138.4,138.31,138.4,3743.0,123.5531,123.6157,123.5353,123.6157,3743.0
2020-02-14 11:15:00,138.39,138.47,138.39,138.43,9425.0,123.6067,123.6782,123.6067,123.6424,9425.0
2020-02-14 11:20:00,138.44,138.45,138.41,138.45,1890.0,123.6514,123.6603,123.6246,123.6603,1890.0
2020-02-14 11:25:00,138.46,138.47,138.42,138.42,34579.0,123.6692,123.6782,123.6335,123.6335,34579.0
2020-02-14 11:30:00,138.42,138.47,138.4,138.43,10379.0,123.6335,123.6782,123.6157,123.6424,10379.0
2020-02-14 11:35:00,138.43,138.45,138.43,138.45,6758.0,123.6424,123.6603,123.6424,123.6603,6758.0
2020-02-14 11:40:00,138.41,138.47,138.41,138.44,8660.0,123.6246,123.6782,123.6246,123.6514,8660.0
2020-02-14 11:45:00,138.44,138.46,138.39,138.39,4726.0,123.6514,123.6692,123.6067,123.6067,4726.0
2020-02-14 11:50:00,138.37,138.37,138.36,138.36,1400.0,123.5889,123.5889,123.5799,123.5799,1400.0
2020-02-14 11:55:00,138.35,138.4,138.33,138.36,40948.0,123.571,123.6157,123.5531,123.5799,40948.0
2020-02-14 12:00:00,138.38,138.38,138.32,138.33,1343.0,123.5978,123.5978,123.5442,123.5531,1343.0
2020-02-14 12:05:00,138.32,138.34,138.3,138.3,3008.0,123.5442,123.5621,123.5263,123.5263,3008.0
2020-02-14 12:10:00,138.3,138.33,138.29,138.32,2313.0,123.5263,123.5531,123.5174,123.5442,2313.0
2020-02-14 12:15:00,138.29,138.31,138.29,138.31,676.0,123.5174,123.5353,123.5174,123.5353,676.0
2020-02-14 12:20:00,138.27,138.28,138.23,138.25,12347.0,123.4995,123.5085,123.4638,123.4817,12347.0
2020-02-14 12:25:00,138.24,138.27,138.23,138.27,14969.0,123.4727,123.4995,123.4638,123.4995,14969.0
2020-02-14 12:30:00,138.27,138.29,138.25,138.26,27177.0,123.4995,123.5174,123.4817,123.4906,27177.0
2020-02-14 12:35:00,138.27,138.3,138.26,138.29,19013.0,123.4995,123.5263,123.4906,123.5174,19013.0
2020-02-14 12:40:00,138.28,138.3,138.24,138.25,9063.0,123.5085,123.5263,123.4727,123.4817,9063.0
2020-02-14 12:45:00,138.25,138.26,138.21,138.23,3400.0,123.4817,123.4906,123.4459,123.4638,3400.0
2020-02-14 12:50:00,138.22,138.23,138.2,138.22,6089.0,123.4549,123.4638,123.437,123.4549,6089.0
2020-02-14 12:55:00,138.21,138.25,138.19,138.25,6409.0,123.4459,123.4817,123.4281,123.4817,6409.0
2020-02-14 13:00:00,138.25,138.26,138.19,138.23,72217.0,123.4817,123.4906,123.4281,123.4638,72217.0
2020-02-14 13:05:00,138.23,138.26,138.1,138.1,38593.0,123.4638,123.4906,123.3477,123.3477,38593.0
2020-02-14 13:10:00,138.1,138.17,138.1,138.15,10726.0,123.3477,123.4102,123.3477,123.3924,10726.0
2020-02-14 13:15:00,138.16,138.16,138.07,138.07,1882.0,123.4013,123.4013,123.3209,123.3209,1882.0
2020-02-14 13:20:00,138.07,138.12,138.06,138.12,4393.0,123.3209,123.3656,123.312,123.3656,4393.0
2020-02-14 13:25:00,138.12,138.16,138.11,138.12,15029.0,123.3656,123.4013,123.3566,123.3656,15029.0
2020-02-14 13:30:00,138.1,138.15,138.09,138.15,4392.0,123.3477,123.3924,123.3388,123.3924,4392.0
2020-02-14 13:35:00,138.14,138.17,138.13,138.13,8865.0,123.3834,123.4102,123.3745,123.3745,8865.0
2020-02-14 13:40:00,138.13,138.15,138.12,138.15,6987.0,123.3745,123.3924,123.3656,123.3924,6987.0
2020-02-14 13:45:00,138.13,138.13,138.1,138.11,6722.0,123.3745,123.3745,123.3477,123.3566,6722.0
2020-02-14 13:50:00,138.11,138.12,138.06,138.07,3759.0,123.3566,123.3656,123.312,123.3209,3759.0
2020-02-14 13:55:00,138.08,138.1,138.05,138.08,2080.0,123.3298,123.3477,123.303,123.3298,2080.0
2020-02-14 14:00:00,138.06,138.12,138.06,138.12,7760.0,123.312,123.3656,123.312,123.3656,7760.0
2020-02-14 14:05:00,138.13,138.15,138.09,138.15,7253.0,123.3745,123.3924,123.3388,123.3924,7253.0
2020-02-14 14:10:00,138.16,138.17,138.07,138.07,3901.0,123.4013,123.4102,123.3209,123.3209,3901.0
2020-02-14 14:15:00,138.08,138.08,137.92,137.97,30515.0,123.3298,123.3298,123.1869,123.2316,30515.0
2020-02-14 14:20:00,137.99,138.07,137.99,138.06,5530.0,123.2494,123.3209,123.2494,123.312,5530.0
2020-02-14 14:25:00,138.09,138.17,138.08,138.17,4658.0,123.3388,123.4102,123.3298,123.4102,4658.0
2020-02-14 14:30:00,138.15,138.23,138.12,138.2,7979.0,123.3924,123.4638,123.3656,123.437,7979.0
2020-02-14 14:35:00,138.19,138.3,138.19,138.24,7111.0,123.4281,123.5263,123.4281,123.4727,7111.0
2020-02-14 14:40:00,138.23,138.23,138.17,138.19,8150.0,123.4638,123.4638,123.4102,123.4281,8150.0
2020-02-14 14:45:00,138.19,138.22,138.14,138.17,3602.0,123.4281,123.4549,123.3834,123.4102,3602.0
2020-02-14 14:50:00,138.15,138.16,138.11,138.11,2679.0,123.3924,123.4013,123.3566,123.3566,2679.0
2020-02-14 14:55:00,138.11,138.15,138.11,138.14,3352.0,123.3566,123.3924,123.3566,123.3834,3352.0
2020-02-14 15:00:00,138.16,138.17,138.12,138.15,11180.0,123.4013,123.4102,123.3656,123.3924,11180.0
2020-02-14 15:05:00,138.15,138.17,138.12,138.15,10149.0,123.3924,123.4102,123.3656,123.3924,10149.0
2020-02-14 15:10:00,138.15,138.19,138.05,138.1,5541.0,123.3924,123.4281,123.303,123.3477,5541.0
2020-02-14 15:15:00,138.1,138.1,138.04,138.08,22646.0,123.3477,123.3477,123.2941,123.3298,22646.0
2020-02-14 15:20:00,138.09,138.18,138.08,138.15,3254.0,123.3388,123.4192,123.3298,123.3924,3254.0
2020-02-14 15:25:00,138.16,138.2,138.15,138.19,9846.0,123.4013,123.437,123.3924,123.4281,9846.0
2020-02-14 15:30:00,138.18,138.26,138.17,138.24,8919.0,123.4192,123.4906,123.4102,123.4727,8919.0
2020-02-14 15:35:00,138.26,138.31,138.25,138.3,5434.0,123.4906,123.5353,123.4817,123.5263,5434.0
2020-02-14 15:40:00,138.29,138.33,138.29,138.31,3939.0,123.5174,123.5531,123.5174,123.5353,3939.0
2020-02-14 15:45:00,138.31,138.4,138.31,138.39,7555.0,123.5353,123.6157,123.5353,123.6067,7555.0
2020-02-14 15:50:00,138.4,138.44,138.37,138.42,19149.0,123.6157,123.6514,123.5889,123.6335,19149.0
2020-02-14 15:55:00,138.4,138.49,138.4,138.47,122819.0,123.6157,123.696,123.6157,123.6782,122819.0
2020-02-18 09:30:00,138.23,138.28,137.79,138.22,66774.0,123.4638,123.5085,123.0708,123.4549,66774.0
2020-02-18 09:35:00,138.26,138.32,138.03,138.03,14897.0,123.4906,123.5442,123.2852,123.2852,14897.0
2020-02-18 09:40:00,138.06,138.21,138.06,138.17,21980.0,123.312,123.4459,123.312,123.4102,21980.0
2020-02-18 09:45:00,138.17,138.26,138.16,138.22,10260.0,123.4102,123.4906,123.4013,123.4549,10260.0
2020-02-18 09:50:00,138.22,138.22,138.11,138.11,3983.0,123.4549,123.4549,123.3566,123.3566,3983.0
2020-02-18 09:55:00,138.15,138.15,138.07,138.11,5180.0,123.3924,123.3924,123.3209,123.3566,5180.0
2020-02-18 10:00:00,138.05,138.12,138.03,138.04,3685.0,123.303,123.3656,123.2852,123.2941,3685.0
2020-02-18 10:05:00,138.04,138.1,137.96,138.1,11964.0,123.2941,123.3477,123.2227,123.3477,11964.0
2020-02-18 10:10:00,138.11,138.16,138.1,138.12,6198.0,123.3566,123.4013,123.3477,123.3656,6198.0
2020-02-18 10:15:00,138.13,138.13,137.96,138.0,3928.0,123.3745,123.3745,123.2227,123.2584,3928.0
2020-02-18 10:20:00,138.0,138.0,137.94,137.95,8443.0,123.2584,123.2584,123.2048,123.2137,8443.0
2020-02-18 10:25:00,137.92,137.92,137.64,137.64,19772.0,123.1869,123.1869,122.9368,122.9368,19772.0
2020-02-18 10:30:00,137.64,137.76,137.64,137.72,3848.0,122.9368,123.044,122.9368,123.0083,3848.0
2020-02-18 10:35:00,137.71,137.76,137.66,137.71,14238.0,122.9994,123.044,122.9547,122.9994,14238.0
2020-02-18 10:40:00,137.7,137.75,137.64,137.73,26215.0,122.9904,123.0351,122.9368,123.0172,26215.0
2020-02-18 10:45:00,137.72,137.82,137.72,137.79,12051.0,123.0083,123.0976,123.0083,123.0708,12051.0
2020-02-18 10:50:00,137.76,137.79,137.73,137.73,9001.0,123.044,123.0708,123.0172,123.0172,9001.0
2020-02-18 10:55:00,137.72,137.77,137.69,137.69,4954.0,123.0083,123.0529,122.9815,122.9815,4954.0
2020-02-18 11:00:00,137.71,137.73,137.66,137.66,4840.0,122.9994,123.0172,122.9547,122.9547,4840.0
2020-02-18 11:05:00,137.64,137.64,137.52,137.55,9764.0,122.9368,122.9368,122.8297,122.8565,9764.0
2020-02-18 11:10:00,137.53,137.54,137.45,137.45,3386.0,122.8386,122.8475,122.7671,122.7671,3386.0
2020-02-18 11:15:00,137.44,137.5,137.37,137.37,14131.0,122.7582,122.8118,122.6957,122.6957,14131.0
2020-02-18 11:20:00,137.36,137.4,137.32,137.33,27656.0,122.6867,122.7225,122.651,122.66,27656.0
2020-02-18 11:25:00,137.31,137.33,137.24,137.27,5271.0,122.6421,122.66,122.5796,122.6064,5271.0
2020-02-18 11:30:00,137.32,137.38,137.32,137.37,11957.0,122.651,122.7046,122.651,122.6957,11957.0
2020-02-18 11:35:00,137.38,137.42,137.32,137.33,12417.0,122.7046,122.7403,122.651,122.66,12417.0
2020-02-18 11:40:00,137.3,137.31,137.23,137.24,63079.0,122.6332,122.6421,122.5706,122.5796,63079.0
2020-02-18 11:45:00,137.26,137.3,137.23,137.25,4480.0,122.5974,122.6332,122.5706,122.5885,4480.0
2020-02-18 11:50:00,137.26,137.36,137.26,137.28,7113.0,122.5974,122.6867,122.5974,122.6153,7113.0
2020-02-18 11:55:00,137.26,137.28,137.2,137.21,7923.0,122.5974,122.6153,122.5438,122.5528,7923.0
2020-02-18 12:00:00,137.23,137.31,137.22,137.3,4401.0,122.5706,122.6421,122.5617,122.6332,4401.0
2020-02-18 12:05:00,137.3,137.37,137.29,137.37,9135.0,122.6332,122.6957,122.6242,122.6957,9135.0
2020-02-18 12:10:00,137.39,137.45,137.38,137.43,10681.0,122.7135,122.7671,122.7046,122.7493,10681.0
2020-02-18 12:15:00,137.44,137.45,137.41,137.45,8388.0,122.7582,122.7671,122.7314,122.7671,8388.0
2020-02-18 12:20:00,137.45,137.47,137.43,137.44,3900.0,122.7671,122.785,122.7493,122.7582,3900.0
2020-02-18 12:25:00,137.44,137.49,137.44,137.48,2250.0,122.7582,122.8029,122.7582,122.7939,2250.0
2020-02-18 12:30:00,137.48,137.56,137.48,137.56,5923.0,122.7939,122.8654,122.7939,122.8654,5923.0
2020-02-18 12:35:00,137.55,137.57,137.54,137.56,2388.0,122.8565,122.8743,122.8475,122.8654,2388.0
2020-02-18 12:40:00,137.56,137.59,137.55,137.58,6599.0,122.8654,122.8922,122.8565,122.8832,6599.0
2020-02-18 12:45:00,137.59,137.6,137.55,137.55,866.0,122.8922,122.9011,122.8565,122.8565,866.0
2020-02-18 12:50:00,137.55,137.59,137.55,137.59,9034.0,122.8565,122.8922,122.8565,122.8922,9034.0
2020-02-18 12:55:00,137.58,137.6,137.57,137.57,11881.0,122.8832,122.9011,122.8743,122.8743,11881.0
2020-02-18 13:00:00,137.59,137.68,137.59,137.67,7081.0,122.8922,122.9726,122.8922,122.9636,7081.0
2020-02-18 13:05:00,137.67,137.7,137.66,137.7,20146.0,122.9636,122.9904,122.9547,122.9904,20146.0
2020-02-18 13:10:00,137.69,137.69,137.66,137.66,5493.0,122.9815,122.9815,122.9547,122.9547,5493.0
2020-02-18 13:15:00,137.66,137.7,137.66,137.69,9100.0,122.9547,122.9904,122.9547,122.9815,9100.0
2020-02-18 13:20:00,137.7,137.7,137.67,137.69,3394.0,122.9904,122.9904,122.9636,122.9815,3394.0
2020-02-18 13:25:00,137.69,137.7,137.66,137.67,11172.0,122.9815,122.9904,122.9547,122.9636,11172.0
2020-02-18 13:30:00,137.69,137.72,137.65,137.66,6533.0,122.9815,123.0083,122.9458,122.9547,6533.0
2020-02-18 13:35:00,137.66,137.66,137.6,137.61,97483.0,122.9547,122.9547,122.9011,122.91,97483.0
2020-02-18 13:40:00,137.61,137.65,137.6,137.62,12174.0,122.91,122.9458,122.9011,122.919,12174.0
2020-02-18 13:45:00,137.61,137.66,137.61,137.65,2052.0,122.91,122.9547,122.91,122.9458,2052.0
2020-02-18 13:50:00,137.64,137.64,137.57,137.57,2571.0,122.9368,122.9368,122.8743,122.8743,2571.0
2020-02-18 13:55:00,137.58,137.65,137.58,137.64,3272.0,122.8832,122.9458,122.8832,122.9368,3272.0
2020-02-18 14:00:00,137.65,137.65,137.61,137.64,3329.0,122.9458,122.9458,122.91,122.9368,3329.0
2020-02-18 14:05:00,137.62,137.64,137.56,137.56,9542.0,122.919,122.9368,122.8654,122.8654,9542.0
2020-02-18 14:10:00,137.56,137.58,137.54,137.58,5990.0,122.8654,122.8832,122.8475,122.8832,5990.0
2020-02-18 14:15:00,137.58,137.71,137.57,137.69,2068.0,122.8832,122.9994,122.8743,122.9815,2068.0
2020-02-18 14:20:00,137.7,137.8,137.67,137.8,7270.0,122.9904,123.0797,122.9636,123.0797,7270.0
2020-02-18 14:25:00,137.82,137.88,137.81,137.86,12188.0,123.0976,123.1512,123.0887,123.1333,12188.0
2020-02-18 14:30:00,137.84,137.85,137.81,137.83,33154.0,123.1155,123.1244,123.0887,123.1065,33154.0
2020-02-18 14:35:00,137.82,137.85,137.81,137.81,2726.0,123.0976,123.1244,123.0887,123.0887,2726.0
2020-02-18 14:40:00,137.83,137.93,137.83,137.91,14857.0,123.1065,123.1959,123.1065,123.178,14857.0
2020-02-18 14:45:00,137.93,137.93,137.86,137.88,4798.0,123.1959,123.1959,123.1333,123.1512,4798.0
2020-02-18 14:50:00,137.86,137.89,137.82,137.86,12068.0,123.1333,123.1601,123.0976,123.1333,12068.0
2020-02-18 14:55:00,137.87,137.89,137.83,137.87,7279.0,123.1423,123.1601,123.1065,123.1423,7279.0
2020-02-18 15:00:00,137.87,137.89,137.83,137.88,3321.0,123.1423,123.1601,123.1065,123.1512,3321.0
2020-02-18 15:05:00,137.9,137.91,137.86,137.87,2232.0,123.1691,123.178,123.1333,123.1423,2232.0
2020-02-18 15:10:00,137.86,137.95,137.86,137.94,17217.0,123.1333,123.2137,123.1333,123.2048,17217.0
2020-02-18 15:15:00,137.95,137.96,137.87,137.89,6134.0,123.2137,123.2227,123.1423,123.1601,6134.0
2020-02-18 15:20:00,137.87,137.88,137.84,137.88,26015.0,123.1423,123.1512,123.1155,123.1512,26015.0
2020-02-18 15:25:00,137.9,137.9,137.8,137.86,7253.0,123.1691,123.1691,123.0797,123.1333,7253.0
2020-02-18 15:30:00,137.85,137.85,137.76,137.78,6756.0,123.1244,123.1244,123.044,123.0619,6756.0
2020-02-18 15:35:00,137.78,137.81,137.76,137.77,4904.0,123.0619,123.0887,123.044,123.0529,4904.0
2020-02-18 15:40:00,137.77,137.82,137.75,137.82,8795.0,123.0529,123.0976,123.0351,123.0976,8795.0
2020-02-18 15:45:00,137.81,137.82,137.7,137.7,5421.0,123.0887,123.0976,122.9904,122.9904,5421.0
2020-02-18 15:50:00,137.69,137.75,137.68,137.75,14808.0,122.9815,123.0351,122.9726,123.0351,14808.0
2020-02-18 15:55:00,137.72,137.8,137.69,137.8,73441.0,123.0083,123.0797,122.9815,123.0797,73441.0
2020-02-19 09:30:00,138.18,138.27,137.94,138.1,43977.0,123.4192,123.4995,123.2048,123.3477,43977.0
2020-02-19 09:35:00,138.14,138.23,138.1,138.18,18055.0,123.3834,123.4638,123.3477,123.4192,18055.0
2020-02-19 09:40:00,138.18,138.3,138.17,138.24,15272.0,123.4192,123.5263,123.4102,123.4727,15272.0
2020-02-19 09:45:00,138.23,138.32,138.2,138.32,16863.0,123.4638,123.5442,123.437,123.5442,16863.0
2020-02-19 09:50:00,138.33,138.36,138.23,138.27,6785.0,123.5531,123.5799,123.4638,123.4995,6785.0
2020-02-19 09:55:00,138.28,138.3,138.15,138.18,5985.0,123.5085,123.5263,123.3924,123.4192,5985.0
2020-02-19 10:00:00,138.19,138.2,138.09,138.11,9136.0,123.4281,123.437,123.3388,123.3566,9136.0
2020-02-19 10:05:00,138.1,138.13,138.08,138.12,1845.0,123.3477,123.3745,123.3298,123.3656,1845.0
2020-02-19 10:10:00,138.11,138.12,138.05,138.06,4832.0,123.3566,123.3656,123.303,123.312,4832.0
2020-02-19 10:15:00,138.08,138.11,138.05,138.05,7688.0,123.3298,123.3566,123.303,123.303,7688.0
2020-02-19 10:20:00,138.08,138.15,138.08,138.14,2750.0,123.3298,123.3924,123.3298,123.3834,2750.0
2020-02-19 10:25:00,138.13,138.14,138.06,138.11,14790.0,123.3745,123.3834,123.312,123.3566,14790.0
2020-02-19 10:30:00,138.11,138.19,138.1,138.15,4331.0,123.3566,123.4281,123.3477,123.3924,4331.0
2020-02-19 10:35:00,138.15,138.19,138.14,138.19,1787.0,123.3924,123.4281,123.3834,123.4281,1787.0
2020-02-19 10:40:00,138.21,138.23,138.19,138.22,3239.0,123.4459,123.4638,123.4281,123.4549,3239.0
2020-02-19 10:45:00,138.22,138.24,138.18,138.23,3171.0,123.4549,123.4727,123.4192,123.4638,3171.0
2020-02-19 10:50:00,138.22,138.26,138.21,138.25,2411.0,123.4549,123.4906,123.4459,123.4817,2411.0
2020-02-19 10:55:00,138.27,138.32,138.27,138.28,5650.0,123.4995,123.5442,123.4995,123.5085,5650.0
2020-02-19 11:00:00,138.28,138.33,138.27,138.32,11743.0,123.5085,123.5531,123.4995,123.5442,11743.0
2020-02-19 11:05:00,138.31,138.34,138.31,138.34,3218.0,123.5353,123.5621,123.5353,123.5621,3218.0
2020-02-19 11:10:00,138.35,138.35,138.33,138.34,3175.0,123.571,123.571,123.5531,123.5621,3175.0
2020-02-19 11:15:00,138.38,138.39,138.33,138.34,2130.0,123.5978,123.6067,123.5531,123.5621,2130.0
2020-02-19 11:20:00,138.36,138.4,138.35,138.39,5045.0,123.5799,123.6157,123.571,123.6067,5045.0
2020-02-19 11:25:00,138.36,138.37,138.34,138.37,1507.0,123.5799,123.5889,123.5621,123.5889,1507.0
2020-02-19 11:30:00,138.38,138.38,138.31,138.32,3113.0,123.5978,123.5978,123.5353,123.5442,3113.0
2020-02-19 11:35:00,138.32,138.36,138.32,138.34,1666.0,123.5442,123.5799,123.5442,123.5621,1666.0
2020-02-19 11:40:00,138.34,138.34,138.28,138.3,8164.0,123.5621,123.5621,123.5085,123.5263,8164.0
2020-02-19 11:45:00,138.3,138.35,138.29,138.35,7207.0,123.5263,123.571,123.5174,123.571,7207.0
2020-02-19 11:50:00,138.35,138.36,138.32,138.33,4174.0,123.571,123.5799,123.5442,123.5531,4174.0
2020-02-19 11:55:00,138.33,138.35,138.31,138.34,8188.0,123.5531,123.571,123.5353,123.5621,8188.0
2020-02-19 12:00:00,138.32,138.33,138.3,138.3,4524.0,123.5442,123.5531,123.5263,123.5263,4524.0
2020-02-19 12:05:00,138.3,138.35,138.3,138.32,12057.0,123.5263,123.571,123.5263,123.5442,12057.0
2020-02-19 12:10:00,138.32,138.36,138.29,138.35,6321.0,123.5442,123.5799,123.5174,123.571,6321.0
2020-02-19 12:15:00,138.35,138.42,138.35,138.41,12187.0,123.571,123.6335,123.571,123.6246,12187.0
2020-02-19 12:20:00,138.41,138.41,138.4,138.41,4024.0,123.6246,123.6246,123.6157,123.6246,4024.0
2020-02-19 12:25:00,138.41,138.42,138.37,138.37,5748.0,123.6246,123.6335,123.5889,123.5889,5748.0
2020-02-19 12:30:00,138.38,138.41,138.37,138.38,6361.0,123.5978,123.6246,123.5889,123.5978,6361.0
2020-02-19 12:35:00,138.39,138.42,138.39,138.42,2658.0,123.6067,123.6335,123.6067,123.6335,2658.0
2020-02-19 12:40:00,138.41,138.41,138.4,138.4,8245.0,123.6246,123.6246,123.6157,123.6157,8245.0
2020-02-19 12:45:00,138.41,138.44,138.4,138.43,4017.0,123.6246,123.6514,123.6157,123.6424,4017.0
2020-02-19 12:50:00,138.41,138.42,138.39,138.39,6441.0,123.6246,123.6335,123.6067,123.6067,6441.0
2020-02-19 12:55:00,138.39,138.4,138.38,138.38,4759.0,123.6067,123.6157,123.5978,123.5978,4759.0
2020-02-19 13:00:00,138.39,138.43,138.38,138.42,2880.0,123.6067,123.6424,123.5978,123.6335,2880.0
2020-02-19 13:05:00,138.42,138.44,138.39,138.39,3431.0,123.6335,123.6514,123.6067,123.6067,3431.0
2020-02-19 13:10:00,138.36,138.41,138.36,138.39,4405.0,123.5799,123.6246,123.5799,123.6067,4405.0
2020-02-19 13:15:00,138.38,138.4,138.37,138.4,19617.0,123.5978,123.6157,123.5889,123.6157,19617.0
2020-02-19 13:20:00,138.4,138.4,138.38,138.38,1513.0,123.6157,123.6157,123.5978,123.5978,1513.0
2020-02-19 13:25:00,138.39,138.41,138.38,138.41,2194.0,123.6067,123.6246,123.5978,123.6246,2194.0
2020-02-19 13:30:00,138.41,138.42,138.38,138.4,9566.0,123.6246,123.6335,123.5978,123.6157,9566.0
2020-02-19 13:35:00,138.4,138.4,138.34,138.36,1618.0,123.6157,123.6157,123.5621,123.5799,1618.0
2020-02-19 13:40:00,138.37,138.38,138.35,138.38,7921.0,123.5889,123.5978,123.571,123.5978,7921.0
2020-02-19 13:45:00,138.39,138.4,138.36,138.36,2679.0,123.6067,123.6157,123.5799,123.5799,2679.0
2020-02-19 13:50:00,138.35,138.39,138.35,138.37,5398.0,123.571,123.6067,123.571,123.5889,5398.0
2020-02-19 13:55:00,138.36,138.37,138.31,138.33,3040.0,123.5799,123.5889,123.5353,123.5531,3040.0
2020-02-19 14:00:00,138.34,138.36,138.29,138.33,9263.0,123.5621,123.5799,123.5174,123.5531,9263.0
2020-02-19 14:05:00,138.36,138.4,138.36,138.4,3431.0,123.5799,123.6157,123.5799,123.6157,3431.0
2020-02-19 14:10:00,138.4,138.41,138.36,138.39,10709.0,123.6157,123.6246,123.5799,123.6067,10709.0
2020-02-19 14:15:00,138.39,138.4,138.37,138.37,5141.0,123.6067,123.6157,123.5889,123.5889,5141.0
2020-02-19 14:20:00,138.35,138.36,138.33,138.33,5429.0,123.571,123.5799,123.5531,123.5531,5429.0
2020-02-19 14:25:00,138.35,138.36,138.33,138.36,25793.0,123.571,123.5799,123.5531,123.5799,25793.0
2020-02-19 14:30:00,138.37,138.38,138.35,138.36,4487.0,123.5889,123.5978,123.571,123.5799,4487.0
2020-02-19 14:35:00,138.35,138.43,138.35,138.42,6892.0,123.571,123.6424,123.571,123.6335,6892.0
2020-02-19 14:40:00,138.41,138.49,138.41,138.49,7311.0,123.6246,123.696,123.6246,123.696,7311.0
2020-02-19 14:45:00,138.49,138.51,138.48,138.49,5046.0,123.696,123.7139,123.6871,123.696,5046.0
2020-02-19 14:50:00,138.49,138.49,138.41,138.43,14691.0,123.696,123.696,123.6246,123.6424,14691.0
2020-02-19 14:55:00,138.43,138.43,138.41,138.41,6476.0,123.6424,123.6424,123.6246,123.6246,6476.0
2020-02-19 15:00:00,138.43,138.44,138.36,138.37,22372.0,123.6424,123.6514,123.5799,123.5889,22372.0
2020-02-19 15:05:00,138.38,138.38,138.34,138.37,5162.0,123.5978,123.5978,123.5621,123.5889,5162.0
2020-02-19 15:10:00,138.37,138.38,138.27,138.29,5417.0,123.5889,123.5978,123.4995,123.5174,5417.0
2020-02-19 15:15:00,138.29,138.35,138.28,138.35,4103.0,123.5174,123.571,123.5085,123.571,4103.0
2020-02-19 15:20:00,138.36,138.38,138.34,138.37,9129.0,123.5799,123.5978,123.5621,123.5889,9129.0
2020-02-19 15:25:00,138.39,138.39,138.35,138.37,8625.0,123.6067,123.6067,123.571,123.5889,8625.0
2020-02-19 15:30:00,138.38,138.41,138.36,138.36,12622.0,123.5978,123.6246,123.5799,123.5799,12622.0
2020-02-19 15:35:00,138.35,138.38,138.33,138.35,7317.0,123.571,123.5978,123.5531,123.571,7317.0
2020-02-19 15:40:00,138.34,138.37,138.33,138.33,5301.0,123.5621,123.5889,123.5531,123.5531,5301.0
2020-02-19 15:45:00,138.33,138.36,138.28,138.28,7864.0,123.5531,123.5799,123.5085,123.5085,7864.0
2020-02-19 15:50:00,138.28,138.3,138.23,138.28,20830.0,123.5085,123.5263,123.4638,123.5085,20830.0
2020-02-19 15:55:00,138.3,138.31,138.2,138.2,28538.0,123.5263,123.5353,123.437,123.437,28538.0
2020-02-20 09:30:00,138.0,138.09,137.89,138.09,34768.0,123.2584,123.3388,123.1601,123.3388,34768.0
2020-02-20 09:35:00,138.05,138.14,138.04,138.14,11086.0,123.303,123.3834,123.2941,123.3834,11086.0
2020-02-20 09:40:00,138.15,138.18,138.11,138.14,10617.0,123.3924,123.4192,123.3566,123.3834,10617.0
2020-02-20 09:45:00,138.13,138.15,138.07,138.14,42261.0,123.3745,123.3924,123.3209,123.3834,42261.0
2020-02-20 09:50:00,138.14,138.34,138.13,138.33,47147.0,123.3834,123.5621,123.3745,123.5531,47147.0
2020-02-20 09:55:00,138.32,138.32,138.22,138.22,20695.0,123.5442,123.5442,123.4549,123.4549,20695.0
2020-02-20 10:00:00,138.24,138.29,138.24,138.28,6053.0,123.4727,123.5174,123.4727,123.5085,6053.0
2020-02-20 10:05:00,138.3,138.41,138.29,138.37,2435.0,123.5263,123.6246,123.5174,123.5889,2435.0
2020-02-20 10:10:00,138.4,138.45,138.38,138.44,8361.0,123.6157,123.6603,123.5978,123.6514,8361.0
2020-02-20 10:15:00,138.42,138.45,138.39,138.4,8111.0,123.6335,123.6603,123.6067,123.6157,8111.0
2020-02-20 10:20:00,138.42,138.43,138.32,138.32,7488.0,123.6335,123.6424,123.5442,123.5442,7488.0
2020-02-20 10:25:00,138.33,138.39,138.33,138.38,10675.0,123.5531,123.6067,123.5531,123.5978,10675.0
2020-02-20 10:30:00,138.38,138.43,138.37,138.42,5505.0,123.5978,123.6424,123.5889,123.6335,5505.0
2020-02-20 10:35:00,138.44,138.48,138.39,138.44,18433.0,123.6514,123.6871,123.6067,123.6514,18433.0
2020-02-20 10:40:00,138.45,138.47,138.42,138.42,11553.0,123.6603,123.6782,123.6335,123.6335,11553.0
2020-02-20 10:45:00,138.44,138.46,138.42,138.42,6914.0,123.6514,123.6692,123.6335,123.6335,6914.0
2020-02-20 10:50:00,138.41,138.54,138.39,138.5,3464.0,123.6246,123.7407,123.6067,123.705,3464.0
2020-02-20 10:55:00,138.51,138.52,138.48,138.48,15743.0,123.7139,123.7228,123.6871,123.6871,15743.0
2020-02-20 11:00:00,138.48,138.52,138.42,138.46,11117.0,123.6871,123.7228,123.6335,123.6692,11117.0
2020-02-20 11:05:00,138.44,138.49,138.42,138.42,3682.0,123.6514,123.696,123.6335,123.6335,3682.0
2020-02-20 11:10:00,138.39,138.39,138.27,138.27,4350.0,123.6067,123.6067,123.4995,123.4995,4350.0
2020-02-20 11:15:00,138.2,138.22,138.05,138.15,7615.0,123.437,123.4549,123.303,123.3924,7615.0
2020-02-20 11:20:00,138.11,138.14,138.06,138.11,8403.0,123.3566,123.3834,123.312,123.3566,8403.0
2020-02-20 11:25:00,138.1,138.12,137.81,137.82,39878.0,123.3477,123.3656,123.0887,123.0976,39878.0
2020-02-20 11:30:00,137.8,137.83,137.11,137.3,56067.0,123.0797,123.1065,122.4635,122.6332,56067.0
2020-02-20 11:35:00,137.31,137.57,137.24,137.53,18206.0,122.6421,122.8743,122.5796,122.8386,18206.0
2020-02-20 11:40:00,137.51,137.68,137.47,137.57,15449.0,122.8207,122.9726,122.785,122.8743,15449.0
2020-02-20 11:45:00,137.52,137.57,137.46,137.48,16285.0,122.8297,122.8743,122.7761,122.7939,16285.0
2020-02-20 11:50:00,137.46,137.79,137.44,137.79,24146.0,122.7761,123.0708,122.7582,123.0708,24146.0
2020-02-20 11:55:00,137.76,137.83,137.67,137.7,7916.0,123.044,123.1065,122.9636,122.9904,7916.0
2020-02-20 12:00:00,137.61,137.62,137.44,137.46,21502.0,122.91,122.919,122.7582,122.7761,21502.0
2020-02-20 12:05:00,137.46,137.5,137.33,137.33,11928.0,122.7761,122.8118,122.66,122.66,11928.0
2020-02-20 12:10:00,137.35,137.69,137.35,137.67,41593.0,122.6778,122.9815,122.6778,122.9636,41593.0
2020-02-20 12:15:00,137.58,137.58,137.47,137.5,9782.0,122.8832,122.8832,122.785,122.8118,9782.0
2020-02-20 12:20:00,137.5,137.51,137.41,137.47,25245.0,122.8118,122.8207,122.7314,122.785,25245.0
2020-02-20 12:25:00,137.46,137.55,137.46,137.51,5625.0,122.7761,122.8565,122.7761,122.8207,5625.0
2020-02-20 12:30:00,137.53,137.64,137.45,137.64,13418.0,122.8386,122.9368,122.7671,122.9368,13418.0
2020-02-20 12:35:00,137.64,137.67,137.6,137.67,5448.0,122.9368,122.9636,122.9011,122.9636,5448.0
2020-02-20 12:40:00,137.67,137.7,137.62,137.68,1920.0,122.9636,122.9904,122.919,122.9726,1920.0
2020-02-20 12:45:00,137.61,137.74,137.58,137.68,7236.0,122.91,123.0262,122.8832,122.9726,7236.0
2020-02-20 12:50:00,137.61,137.68,137.61,137.66,5856.0,122.91,122.9726,122.91,122.9547,5856.0
2020-02-20 12:55:00,137.68,137.81,137.68,137.81,6753.0,122.9726,123.0887,122.9726,123.0887,6753.0
2020-02-20 13:00:00,137.77,137.78,137.72,137.74,8100.0,123.0529,123.0619,123.0083,123.0262,8100.0
2020-02-20 13:05:00,137.77,137.92,137.77,137.89,3500.0,123.0529,123.1869,123.0529,123.1601,3500.0
2020-02-20 13:10:00,137.9,138.06,137.9,138.06,21812.0,123.1691,123.312,123.1691,123.312,21812.0
2020-02-20 13:15:00,138.07,138.07,137.93,137.93,7971.0,123.3209,123.3209,123.1959,123.1959,7971.0
2020-02-20 13:20:00,137.97,137.97,137.93,137.94,1666.0,123.2316,123.2316,123.1959,123.2048,1666.0
2020-02-20 13:25:00,137.92,137.99,137.91,137.99,1040.0,123.1869,123.2494,123.178,123.2494,1040.0
2020-02-20 13:30:00,137.99,138.03,137.94,138.03,15619.0,123.2494,123.2852,123.2048,123.2852,15619.0
2020-02-20 13:35:00,138.01,138.02,137.85,137.92,8489.0,123.2673,123.2762,123.1244,123.1869,8489.0
2020-02-20 13:40:00,137.93,137.94,137.84,137.85,6165.0,123.1959,123.2048,123.1155,123.1244,6165.0
2020-02-20 13:45:00,137.85,137.97,137.84,137.9,8682.0,123.1244,123.2316,123.1155,123.1691,8682.0
2020-02-20 13:50:00,137.88,137.94,137.88,137.89,10360.0,123.1512,123.2048,123.1512,123.1601,10360.0
2020-02-20 13:55:00,137.88,137.91,137.85,137.89,5353.0,123.1512,123.178,123.1244,123.1601,5353.0
2020-02-20 14:00:00,137.91,138.0,137.91,138.0,23764.0,123.178,123.2584,123.178,123.2584,23764.0
2020-02-20 14:05:00,138.02,138.1,138.01,138.04,12239.0,123.2762,123.3477,123.2673,123.2941,12239.0
2020-02-20 14:10:00,138.04,138.16,138.04,138.06,8993.0,123.2941,123.4013,123.2941,123.312,8993.0
2020-02-20 14:15:00,138.08,138.1,138.03,138.03,6230.0,123.3298,123.3477,123.2852,123.2852,6230.0
2020-02-20 14:20:00,138.07,138.13,138.05,138.13,23873.0,123.3209,123.3745,123.303,123.3745,23873.0
2020-02-20 14:25:00,138.12,138.12,138.03,138.03,1628.0,123.3656,123.3656,123.2852,123.2852,1628.0
2020-02-20 14:30:00,138.04,138.21,138.04,138.2,10563.0,123.2941,123.4459,123.2941,123.437,10563.0
2020-02-20 14:35:00,138.18,138.23,138.18,138.21,6159.0,123.4192,123.4638,123.4192,123.4459,6159.0
2020-02-20 14:40:00,138.19,138.19,138.16,138.19,5216.0,123.4281,123.4281,123.4013,123.4281,5216.0
2020-02-20 14:45:00,138.18,138.19,138.13,138.17,5098.0,123.4192,123.4281,123.3745,123.4102,5098.0
2020-02-20 14:50:00,138.17,138.18,138.05,138.09,18042.0,123.4102,123.4192,123.303,123.3388,18042.0
2020-02-20 14:55:00,138.12,138.16,138.11,138.11,12302.0,123.3656,123.4013,123.3566,123.3566,12302.0
2020-02-20 15:00:00,138.12,138.14,138.06,138.09,6600.0,123.3656,123.3834,123.312,123.3388,6600.0
2020-02-20 15:05:00,138.14,138.15,138.05,138.08,6966.0,123.3834,123.3924,123.303,123.3298,6966.0
2020-02-20 15:10:00,138.08,138.1,137.95,137.99,7396.0,123.3298,123.3477,123.2137,123.2494,7396.0
2020-02-20 15:15:00,137.96,138.11,137.95,138.11,8586.0,123.2227,123.3566,123.2137,123.3566,8586.0
2020-02-20 15:20:00,138.11,138.2,138.11,138.17,10606.0,123.3566,123.437,123.3566,123.4102,10606.0
2020-02-20 15:25:00,138.17,138.19,138.14,138.15,20266.0,123.4102,123.4281,123.3834,123.3924,20266.0
2020-02-20 15:30:00,138.15,138.22,138.15,138.17,8418.0,123.3924,123.4549,123.3924,123.4102,8418.0
2020-02-20 15:35:00,138.17,138.19,138.11,138.11,4550.0,123.4102,123.4281,123.3566,123.3566,4550.0
2020-02-20 15:40:00,138.11,138.21,138.11,138.18,5159.0,123.3566,123.4459,123.3566,123.4192,5159.0
2020-02-20 15:45:00,138.19,138.19,138.04,138.07,4213.0,123.4281,123.4281,123.2941,123.3209,4213.0
2020-02-20 15:50:00,138.08,138.24,138.05,138.23,13400.0,123.3298,123.4727,123.303,123.4638,13400.0
2020-02-20 15:55:00,138.22,138.3,138.22,138.24,35252.0,123.4549,123.5263,123.4549,123.4727,35252.0
2020-02-21 09:30:00,137.73,137.82,137.67,137.72,26860.0,123.0172,123.0976,122.9636,123.0083,26860.0
2020-02-21 09:35:00,137.69,137.77,137.58,137.66,27808.0,122.9815,123.0529,122.8832,122.9547,27808.0
2020-02-21 09:40:00,137.64,137.64,137.46,137.54,13003.0,122.9368,122.9368,122.7761,122.8475,13003.0
2020-02-21 09:45:00,137.52,137.52,137.22,137.32,77568.0,122.8297,122.8297,122.5617,122.651,77568.0
2020-02-21 09:50:00,137.32,137.49,137.31,137.42,37789.0,122.651,122.8029,122.6421,122.7403,37789.0
2020-02-21 09:55:00,137.43,137.47,137.35,137.45,9402.0,122.7493,122.785,122.6778,122.7671,9402.0
2020-02-21 10:00:00,137.4,137.41,137.23,137.28,96916.0,122.7225,122.7314,122.5706,122.6153,96916.0
2020-02-21 10:05:00,137.24,137.4,137.24,137.37,21770.0,122.5796,122.7225,122.5796,122.6957,21770.0
2020-02-21 10:10:00,137.36,137.42,137.25,137.31,20205.0,122.6867,122.7403,122.5885,122.6421,20205.0
2020-02-21 10:15:00,137.28,137.46,137.28,137.46,33757.0,122.6153,122.7761,122.6153,122.7761,33757.0
2020-02-21 10:20:00,137.47,137.58,137.44,137.55,36844.0,122.785,122.8832,122.7582,122.8565,36844.0
2020-02-21 10:25:00,137.55,137.55,137.38,137.4,21218.0,122.8565,122.8565,122.7046,122.7225,21218.0
2020-02-21 10:30:00,137.39,137.39,137.2,137.2,9680.0,122.7135,122.7135,122.5438,122.5438,9680.0
2020-02-21 10:35:00,137.22,137.29,137.15,137.2,11653.0,122.5617,122.6242,122.4992,122.5438,11653.0
2020-02-21 10:40:00,137.2,137.2,137.07,137.13,33675.0,122.5438,122.5438,122.4277,122.4813,33675.0
2020-02-21 10:45:00,137.14,137.23,137.04,137.21,22904.0,122.4902,122.5706,122.4009,122.5528,22904.0
2020-02-21 10:50:00,137.21,137.29,137.15,137.27,40548.0,122.5528,122.6242,122.4992,122.6064,40548.0
2020-02-21 10:55:00,137.28,137.3,137.25,137.28,9385.0,122.6153,122.6332,122.5885,122.6153,9385.0
2020-02-21 11:00:00,137.3,137.38,137.26,137.35,5051.0,122.6332,122.7046,122.5974,122.6778,5051.0
2020-02-21 11:05:00,137.35,137.41,137.33,137.35,7430.0,122.6778,122.7314,122.66,122.6778,7430.0
2020-02-21 11:10:00,137.35,137.43,137.31,137.39,7024.0,122.6778,122.7493,122.6421,122.7135,7024.0
2020-02-21 11:15:00,137.4,137.43,137.37,137.37,6584.0,122.7225,122.7493,122.6957,122.6957,6584.0
2020-02-21 11:20:00,137.37,137.51,137.36,137.49,12288.0,122.6957,122.8207,122.6867,122.8029,12288.0
2020-02-21 11:25:00,137.46,137.54,137.45,137.49,11933.0,122.7761,122.8475,122.7671,122.8029,11933.0
2020-02-21 11:30:00,137.5,137.57,137.5,137.56,11800.0,122.8118,122.8743,122.8118,122.8654,11800.0
2020-02-21 11:35:00,137.56,137.6,137.55,137.59,7800.0,122.8654,122.9011,122.8565,122.8922,7800.0
2020-02-21 11:40:00,137.58,137.62,137.52,137.6,9176.0,122.8832,122.919,122.8297,122.9011,9176.0
2020-02-21 11:45:00,137.62,137.62,137.53,137.56,21078.0,122.919,122.919,122.8386,122.8654,21078.0
2020-02-21 11:50:00,137.57,137.68,137.56,137.68,8017.0,122.8743,122.9726,122.8654,122.9726,8017.0
2020-02-21 11:55:00,137.69,137.71,137.62,137.62,4049.0,122.9815,122.9994,122.919,122.919,4049.0
2020-02-21 12:00:00,137.63,137.68,137.59,137.67,7924.0,122.9279,122.9726,122.8922,122.9636,7924.0
2020-02-21 12:05:00,137.67,137.74,137.57,137.58,6299.0,122.9636,123.0262,122.8743,122.8832,6299.0
2020-02-21 12:10:00,137.58,137.64,137.58,137.6,5433.0,122.8832,122.9368,122.8832,122.9011,5433.0
2020-02-21 12:15:00,137.61,137.62,137.57,137.58,3249.0,122.91,122.919,122.8743,122.8832,3249.0
2020-02-21 12:20:00,137.59,137.62,137.53,137.53,13621.0,122.8922,122.919,122.8386,122.8386,13621.0
2020-02-21 12:25:00,137.52,137.56,137.51,137.56,7570.0,122.8297,122.8654,122.8207,122.8654,7570.0
2020-02-21 12:30:00,137.57,137.6,137.52,137.53,8149.0,122.8743,122.9011,122.8297,122.8386,8149.0
2020-02-21 12:35:00,137.53,137.62,137.53,137.62,7821.0,122.8386,122.919,122.8386,122.919,7821.0
2020-02-21 12:40:00,137.61,137.63,137.54,137.58,14826.0,122.91,122.9279,122.8475,122.8832,14826.0
2020-02-21 12:45:00,137.57,137.59,137.53,137.53,14839.0,122.8743,122.8922,122.8386,122.8386,14839.0
2020-02-21 12:50:00,137.55,137.56,137.52,137.52,6866.0,122.8565,122.8654,122.8297,122.8297,6866.0
2020-02-21 12:55:00,137.51,137.59,137.51,137.59,7869.0,122.8207,122.8922,122.8207,122.8922,7869.0
2020-02-21 13:00:00,137.58,137.68,137.56,137.65,12470.0,122.8832,122.9726,122.8654,122.9458,12470.0
2020-02-21 13:05:00,137.64,137.64,137.56,137.56,15176.0,122.9368,122.9368,122.8654,122.8654,15176.0
2020-02-21 13:10:00,137.57,137.6,137.51,137.51,14685.0,122.8743,122.9011,122.8207,122.8207,14685.0
2020-02-21 13:15:00,137.53,137.59,137.53,137.55,17930.0,122.8386,122.8922,122.8386,122.8565,17930.0
2020-02-21 13:20:00,137.55,137.55,137.45,137.5,27015.0,122.8565,122.8565,122.7671,122.8118,27015.0
2020-02-21 13:25:00,137.49,137.54,137.43,137.43,19705.0,122.8029,122.8475,122.7493,122.7493,19705.0
2020-02-21 13:30:00,137.42,137.47,137.39,137.44,22339.0,122.7403,122.785,122.7135,122.7582,22339.0
2020-02-21 13:35:00,137.45,137.47,137.35,137.41,12456.0,122.7671,122.785,122.6778,122.7314,12456.0
2020-02-21 13:40:00,137.42,137.47,137.4,137.43,18632.0,122.7403,122.785,122.7225,122.7493,18632.0
2020-02-21 13:45:00,137.43,137.48,137.4,137.42,14276.0,122.7493,122.7939,122.7225,122.7403,14276.0
2020-02-21 13:50:00,137.42,137.43,137.3,137.3,13512.0,122.7403,122.7493,122.6332,122.6332,13512.0
2020-02-21 13:55:00,137.3,137.42,137.3,137.41,17657.0,122.6332,122.7403,122.6332,122.7314,17657.0
2020-02-21 14:00:00,137.41,137.54,137.39,137.52,79112.0,122.7314,122.8475,122.7135,122.8297,79112.0
2020-02-21 14:05:00,137.51,137.51,137.44,137.49,45275.0,122.8207,122.8207,122.7582,122.8029,45275.0
2020-02-21 14:10:00,137.48,137.56,137.46,137.5,11369.0,122.7939,122.8654,122.7761,122.8118,11369.0
2020-02-21 14:15:00,137.5,137.54,137.42,137.49,41369.0,122.8118,122.8475,122.7403,122.8029,41369.0
2020-02-21 14:20:00,137.48,137.59,137.43,137.43,16725.0,122.7939,122.8922,122.7493,122.7493,16725.0
2020-02-21 14:25:00,137.44,137.6,137.43,137.59,10761.0,122.7582,122.9011,122.7493,122.8922,10761.0
2020-02-21 14:30:00,137.58,137.66,137.58,137.58,11066.0,122.8832,122.9547,122.8832,122.8832,11066.0
2020-02-21 14:35:00,137.59,137.59,137.48,137.52,15298.0,122.8922,122.8922,122.7939,122.8297,15298.0
2020-02-21 14:40:00,137.53,137.62,137.5,137.54,10171.0,122.8386,122.919,122.8118,122.8475,10171.0
2020-02-21 14:45:00,137.54,137.55,137.46,137.46,8962.0,122.8475,122.8565,122.7761,122.7761,8962.0
2020-02-21 14:50:00,137.46,137.51,137.44,137.48,11670.0,122.7761,122.8207,122.7582,122.7939,11670.0
2020-02-21 14:55:00,137.46,137.56,137.46,137.52,7514.0,122.7761,122.8654,122.7761,122.8297,7514.0
2020-02-21 15:00:00,137.54,137.55,137.42,137.43,11532.0,122.8475,122.8565,122.7403,122.7493,11532.0
2020-02-21 15:05:00,137.43,137.43,137.36,137.41,36664.0,122.7493,122.7493,122.6867,122.7314,36664.0
2020-02-21 15:10:00,137.42,137.51,137.41,137.47,49186.0,122.7403,122.8207,122.7314,122.785,49186.0
2020-02-21 15:15:00,137.47,137.47,137.38,137.42,12964.0,122.785,122.785,122.7046,122.7403,12964.0
2020-02-21 15:20:00,137.41,137.47,137.38,137.44,45606.0,122.7314,122.785,122.7046,122.7582,45606.0
2020-02-21 15:25:00,137.44,137.47,137.38,137.44,22469.0,122.7582,122.785,122.7046,122.7582,22469.0
2020-02-21 15:30:00,137.43,137.48,137.3,137.31,56953.0,122.7493,122.7939,122.6332,122.6421,56953.0
2020-02-21 15:35:00,137.31,137.4,137.31,137.38,97573.0,122.6421,122.7225,122.6421,122.7046,97573.0
2020-02-21 15:40:00,137.37,137.42,137.32,137.34,24123.0,122.6957,122.7403,122.651,122.6689,24123.0
2020-02-21 15:45:00,137.36,137.49,137.36,137.47,85872.0,122.6867,122.8029,122.6867,122.785,85872.0
2020-02-21 15:50:00,137.47,137.65,137.46,137.55,77958.0,122.785,122.9458,122.7761,122.8565,77958.0
2020-02-21 15:55:00,137.56,137.6,137.48,137.54,40211.0,122.8654,122.9011,122.7939,122.8475,40211.0
2020-02-24 09:30:00,134.11,134.63,134.09,134.41,83737.0,119.7839,120.2484,119.7661,120.0519,83737.0
2020-02-24 09:35:00,134.43,134.59,134.36,134.53,94463.0,120.0697,120.2126,120.0072,120.1591,94463.0
2020-02-24 09:40:00,134.52,134.52,134.31,134.48,42953.0,120.1501,120.1501,119.9626,120.1144,42953.0
2020-02-24 09:45:00,134.47,134.71,134.41,134.68,36506.0,120.1055,120.3198,120.0519,120.293,36506.0
2020-02-24 09:50:00,134.69,134.69,134.48,134.58,27007.0,120.302,120.302,120.1144,120.2037,27007.0
2020-02-24 09:55:00,134.61,134.62,134.43,134.52,12116.0,120.2305,120.2394,120.0697,120.1501,12116.0
2020-02-24 10:00:00,134.5,134.72,134.43,134.45,80417.0,120.1323,120.3288,120.0697,120.0876,80417.0
2020-02-24 10:05:00,134.47,134.57,134.42,134.57,22610.0,120.1055,120.1948,120.0608,120.1948,22610.0
2020-02-24 10:10:00,134.56,134.68,134.47,134.68,10011.0,120.1859,120.293,120.1055,120.293,10011.0
2020-02-24 10:15:00,134.7,134.71,134.49,134.5,28033.0,120.3109,120.3198,120.1233,120.1323,28033.0
2020-02-24 10:20:00,134.51,134.52,134.33,134.34,62995.0,120.1412,120.1501,119.9804,119.9894,62995.0
2020-02-24 10:25:00,134.34,134.37,134.25,134.28,13385.0,119.9894,120.0161,119.909,119.9358,13385.0
2020-02-24 10:30:00,134.24,134.32,134.2,134.25,24292.0,119.9,119.9715,119.8643,119.909,24292.0
2020-02-24 10:35:00,134.25,134.28,134.12,134.17,17703.0,119.909,119.9358,119.7929,119.8375,17703.0
2020-02-24 10:40:00,134.12,134.31,134.09,134.3,19305.0,119.7929,119.9626,119.7661,119.9536,19305.0
2020-02-24 10:45:00,134.27,134.41,134.27,134.4,26332.0,119.9268,120.0519,119.9268,120.0429,26332.0
2020-02-24 10:50:00,134.41,134.53,134.4,134.49,13351.0,120.0519,120.1591,120.0429,120.1233,13351.0
2020-02-24 10:55:00,134.5,134.51,134.45,134.49,11646.0,120.1323,120.1412,120.0876,120.1233,11646.0
2020-02-24 11:00:00,134.47,134.51,134.19,134.22,27125.0,120.1055,120.1412,119.8554,119.8822,27125.0
2020-02-24 11:05:00,134.22,134.33,134.21,134.28,22335.0,119.8822,119.9804,119.8732,119.9358,22335.0
2020-02-24 11:10:00,134.27,134.36,134.26,134.29,11203.0,119.9268,120.0072,119.9179,119.9447,11203.0
2020-02-24 11:15:00,134.29,134.47,134.26,134.47,16764.0,119.9447,120.1055,119.9179,120.1055,16764.0
2020-02-24 11:20:00,134.48,134.49,134.39,134.4,12433.0,120.1144,120.1233,120.034,120.0429,12433.0
2020-02-24 11:25:00,134.42,134.45,134.32,134.36,10080.0,120.0608,120.0876,119.9715,120.0072,10080.0
2020-02-24 11:30:00,134.41,134.45,134.32,134.32,23854.0,120.0519,120.0876,119.9715,119.9715,23854.0
2020-02-24 11:35:00,134.32,134.47,134.26,134.36,16010.0,119.9715,120.1055,119.9179,120.0072,16010.0
2020-02-24 11:40:00,134.33,134.33,134.06,134.09,32078.0,119.9804,119.9804,119.7393,119.7661,32078.0
2020-02-24 11:45:00,134.09,134.1,133.93,133.93,13080.0,119.7661,119.775,119.6232,119.6232,13080.0
2020-02-24 11:50:00,133.96,134.05,133.95,133.98,18374.0,119.6499,119.7303,119.641,119.6678,18374.0
2020-02-24 11:55:00,133.97,134.18,133.92,134.0,41831.0,119.6589,119.8464,119.6142,119.6857,41831.0
2020-02-24 12:00:00,133.97,134.02,133.9,133.91,20774.0,119.6589,119.7035,119.5964,119.6053,20774.0
2020-02-24 12:05:00,133.92,133.93,133.76,133.78,60492.0,119.6142,119.6232,119.4713,119.4892,60492.0
2020-02-24 12:10:00,133.77,133.86,133.72,133.74,27159.0,119.4802,119.5606,119.4356,119.4534,27159.0
2020-02-24 12:15:00,133.73,133.81,133.67,133.81,11657.0,119.4445,119.516,119.3909,119.516,11657.0
2020-02-24 12:20:00,133.81,133.86,133.73,133.73,14789.0,119.516,119.5606,119.4445,119.4445,14789.0
2020-02-24 12:25:00,133.75,133.87,133.69,133.71,30929.0,119.4624,119.5696,119.4088,119.4267,30929.0
2020-02-24 12:30:00,133.68,133.72,133.53,133.63,101604.0,119.3999,119.4356,119.2659,119.3552,101604.0
2020-02-24 12:35:00,133.63,133.89,133.62,133.89,26469.0,119.3552,119.5874,119.3463,119.5874,26469.0
2020-02-24 12:40:00,133.9,133.94,133.83,133.86,17482.0,119.5964,119.6321,119.5338,119.5606,17482.0
2020-02-24 12:45:00,133.87,133.89,133.75,133.76,14978.0,119.5696,119.5874,119.4624,119.4713,14978.0
2020-02-24 12:50:00,133.74,133.74,133.66,133.69,6258.0,119.4534,119.4534,119.382,119.4088,6258.0
2020-02-24 12:55:00,133.69,133.69,133.54,133.54,11785.0,119.4088,119.4088,119.2748,119.2748,11785.0
2020-02-24 13:00:00,133.51,133.53,133.3,133.3,18885.0,119.248,119.2659,119.0605,119.0605,18885.0
2020-02-24 13:05:00,133.3,133.44,133.3,133.33,31327.0,119.0605,119.1855,119.0605,119.0872,31327.0
2020-02-24 13:10:00,133.34,133.37,133.25,133.27,15996.0,119.0962,119.123,119.0158,119.0337,15996.0
2020-02-24 13:15:00,133.27,133.27,133.15,133.24,29488.0,119.0337,119.0337,118.9265,119.0069,29488.0
2020-02-24 13:20:00,133.24,133.39,133.23,133.25,43450.0,119.0069,119.1408,118.9979,119.0158,43450.0
2020-02-24 13:25:00,133.25,133.61,133.24,133.6,29953.0,119.0158,119.3373,119.0069,119.3284,29953.0
2020-02-24 13:30:00,133.6,133.63,133.5,133.61,22857.0,119.3284,119.3552,119.2391,119.3373,22857.0
2020-02-24 13:35:00,133.6,133.72,133.57,133.69,25421.0,119.3284,119.4356,119.3016,119.4088,25421.0
2020-02-24 13:40:00,133.67,133.67,133.58,133.64,15164.0,119.3909,119.3909,119.3105,119.3641,15164.0
2020-02-24 13:45:00,133.64,133.8,133.63,133.79,18136.0,119.3641,119.507,119.3552,119.4981,18136.0
2020-02-24 13:50:00,133.79,133.85,133.73,133.76,20345.0,119.4981,119.5517,119.4445,119.4713,20345.0
2020-02-24 13:55:00,133.74,133.82,133.66,133.77,22500.0,119.4534,119.5249,119.382,119.4802,22500.0
2020-02-24 14:00:00,133.76,133.85,133.7,133.75,31302.0,119.4713,119.5517,119.4177,119.4624,31302.0
2020-02-24 14:05:00,133.73,133.78,133.55,133.59,27619.0,119.4445,119.4892,119.2837,119.3195,27619.0
2020-02-24 14:10:00,133.6,133.62,133.52,133.53,12572.0,119.3284,119.3463,119.2569,119.2659,12572.0
2020-02-24 14:15:00,133.5,133.6,133.48,133.53,79423.0,119.2391,119.3284,119.2212,119.2659,79423.0
2020-02-24 14:20:00,133.58,133.8,133.58,133.79,41077.0,119.3105,119.507,119.3105,119.4981,41077.0
2020-02-24 14:25:00,133.81,134.06,133.81,134.02,28141.0,119.516,119.7393,119.516,119.7035,28141.0
2020-02-24 14:30:00,134.03,134.06,133.96,133.99,32981.0,119.7125,119.7393,119.6499,119.6767,32981.0
2020-02-24 14:35:00,133.97,134.09,133.91,134.08,27906.0,119.6589,119.7661,119.6053,119.7571,27906.0
2020-02-24 14:40:00,134.07,134.12,134.04,134.09,21677.0,119.7482,119.7929,119.7214,119.7661,21677.0
2020-02-24 14:45:00,134.09,134.16,134.07,134.15,29683.0,119.7661,119.8286,119.7482,119.8197,29683.0
2020-02-24 14:50:00,134.15,134.26,134.06,134.24,34948.0,119.8197,119.9179,119.7393,119.9,34948.0
2020-02-24 14:55:00,134.22,134.4,134.19,134.32,34402.0,119.8822,120.0429,119.8554,119.9715,34402.0
2020-02-24 15:00:00,134.33,134.5,134.23,134.41,43270.0,119.9804,120.1323,119.8911,120.0519,43270.0
2020-02-24 15:05:00,134.43,134.46,134.38,134.38,29596.0,120.0697,120.0965,120.0251,120.0251,29596.0
2020-02-24 15:10:00,134.39,134.39,134.17,134.17,44798.0,120.034,120.034,119.8375,119.8375,44798.0
2020-02-24 15:15:00,134.18,134.23,134.09,134.2,34251.0,119.8464,119.8911,119.7661,119.8643,34251.0
2020-02-24 15:20:00,134.2,134.32,134.15,134.18,43323.0,119.8643,119.9715,119.8197,119.8464,43323.0
2020-02-24 15:25:00,134.19,134.19,134.1,134.12,57441.0,119.8554,119.8554,119.775,119.7929,57441.0
2020-02-24 15:30:00,134.12,134.19,134.02,134.09,53087.0,119.7929,119.8554,119.7035,119.7661,53087.0
2020-02-24 15:35:00,134.08,134.13,133.88,133.91,66857.0,119.7571,119.8018,119.5785,119.6053,66857.0
2020-02-24 15:40:00,133.92,133.92,133.78,133.8,16909.0,119.6142,119.6142,119.4892,119.507,16909.0
2020-02-24 15:45:00,133.81,134.09,133.8,134.07,34153.0,119.516,119.7661,119.507,119.7482,34153.0
2020-02-24 15:50:00,134.06,134.06,133.62,133.63,61098.0,119.7393,119.7393,119.3463,119.3552,61098.0
2020-02-24 15:55:00,133.62,133.7,133.57,133.58,141275.0,119.3463,119.4177,119.3016,119.3105,141275.0
2020-02-25 09:30:00,133.92,134.12,133.55,133.62,45495.0,119.6142,119.7929,119.2837,119.3463,45495.0
2020-02-25 09:35:00,133.59,133.82,133.53,133.66,21006.0,119.3195,119.5249,119.2659,119.382,21006.0
2020-02-25 09:40:00,133.64,133.64,133.38,133.39,11223.0,119.3641,119.3641,119.1319,119.1408,11223.0
2020-02-25 09:45:00,133.37,133.37,133.14,133.28,20362.0,119.123,119.123,118.9175,119.0426,20362.0
2020-02-25 09:50:00,133.26,133.51,133.13,133.51,26417.0,119.0247,119.248,118.9086,119.248,26417.0
2020-02-25 09:55:00,133.5,133.51,133.34,133.46,41047.0,119.2391,119.248,119.0962,119.2034,41047.0
2020-02-25 10:00:00,133.45,133.64,133.33,133.43,16717.0,119.1944,119.3641,119.0872,119.1766,16717.0
2020-02-25 10:05:00,133.38,133.57,133.36,133.51,3172.0,119.1319,119.3016,119.114,119.248,3172.0
2020-02-25 10:10:00,133.47,133.47,133.24,133.25,22719.0,119.2123,119.2123,119.0069,119.0158,22719.0
2020-02-25 10:15:00,133.28,133.32,133.09,133.15,9328.0,119.0426,119.0783,118.8729,118.9265,9328.0
2020-02-25 10:20:00,133.1,133.1,132.73,132.73,21366.0,118.8818,118.8818,118.5513,118.5513,21366.0
2020-02-25 10:25:00,132.71,132.71,132.3,132.39,22034.0,118.5335,118.5335,118.1673,118.2477,22034.0
2020-02-25 10:30:00,132.33,132.53,132.16,132.45,41856.0,118.1941,118.3727,118.0422,118.3012,41856.0
2020-02-25 10:35:00,132.41,132.56,132.32,132.49,35945.0,118.2655,118.3995,118.1851,118.337,35945.0
2020-02-25 10:40:00,132.36,132.66,132.33,132.64,49903.0,118.2209,118.4888,118.1941,118.471,49903.0
2020-02-25 10:45:00,132.63,132.72,132.24,132.25,25175.0,118.462,118.5424,118.1137,118.1226,25175.0
2020-02-25 10:50:00,132.18,132.18,131.74,131.97,59071.0,118.0601,118.0601,117.6671,117.8725,59071.0
2020-02-25 10:55:00,131.99,132.28,131.9,132.28,54833.0,117.8904,118.1494,117.81,118.1494,54833.0
2020-02-25 11:00:00,132.27,132.44,132.04,132.06,54263.0,118.1405,118.2923,117.935,117.9529,54263.0
2020-02-25 11:05:00,132.06,132.26,131.97,132.02,26600.0,117.9529,118.1315,117.8725,117.9172,26600.0
2020-02-25 11:10:00,132.01,132.23,131.98,132.07,20669.0,117.9083,118.1048,117.8815,117.9618,20669.0
2020-02-25 11:15:00,132.07,132.07,131.6,131.75,31049.0,117.9618,117.9618,117.542,117.676,31049.0
2020-02-25 11:20:00,131.66,131.81,131.61,131.72,18440.0,117.5956,117.7296,117.551,117.6492,18440.0
2020-02-25 11:25:00,131.76,132.07,131.76,131.98,8915.0,117.685,117.9618,117.685,117.8815,8915.0
2020-02-25 11:30:00,132.0,132.14,131.85,132.08,42143.0,117.8993,118.0244,117.7653,117.9708,42143.0
2020-02-25 11:35:00,132.07,132.15,131.9,132.02,31390.0,117.9618,118.0333,117.81,117.9172,31390.0
2020-02-25 11:40:00,132.09,132.1,131.78,131.78,14068.0,117.9797,117.9886,117.7028,117.7028,14068.0
2020-02-25 11:45:00,131.8,132.2,131.8,132.13,20483.0,117.7207,118.078,117.7207,118.0154,20483.0
2020-02-25 11:50:00,132.11,132.14,132.02,132.12,9663.0,117.9976,118.0244,117.9172,118.0065,9663.0
2020-02-25 11:55:00,132.11,132.13,131.96,132.02,11321.0,117.9976,118.0154,117.8636,117.9172,11321.0
2020-02-25 12:00:00,132.01,132.09,131.97,132.03,12342.0,117.9083,117.9797,117.8725,117.9261,12342.0
2020-02-25 12:05:00,131.97,131.99,131.85,131.91,13667.0,117.8725,117.8904,117.7653,117.8189,13667.0
2020-02-25 12:10:00,131.9,132.01,131.83,131.83,15125.0,117.81,117.9083,117.7475,117.7475,15125.0
2020-02-25 12:15:00,131.82,131.82,131.59,131.61,6457.0,117.7385,117.7385,117.5331,117.551,6457.0
2020-02-25 12:20:00,131.63,131.63,131.47,131.52,10823.0,117.5688,117.5688,117.4259,117.4706,10823.0
2020-02-25 12:25:00,131.48,131.5,131.43,131.47,87040.0,117.4349,117.4527,117.3902,117.4259,87040.0
2020-02-25 12:30:00,131.47,131.69,131.46,131.67,21529.0,117.4259,117.6224,117.417,117.6046,21529.0
2020-02-25 12:35:00,131.69,131.79,131.67,131.69,101549.0,117.6224,117.7118,117.6046,117.6224,101549.0
2020-02-25 12:40:00,131.69,131.69,131.28,131.36,42500.0,117.6224,117.6224,117.2562,117.3277,42500.0
2020-02-25 12:45:00,131.27,131.27,131.06,131.12,11312.0,117.2473,117.2473,117.0597,117.1133,11312.0
2020-02-25 12:50:00,131.11,131.18,131.03,131.15,10620.0,117.1044,117.1669,117.0329,117.1401,10620.0
2020-02-25 12:55:00,131.15,131.18,131.0,131.0,9272.0,117.1401,117.1669,117.0061,117.0061,9272.0
2020-02-25 13:00:00,130.97,131.17,130.87,130.96,49882.0,116.9793,117.158,116.89,116.9704,49882.0
2020-02-25 13:05:00,130.99,131.16,130.91,131.12,15919.0,116.9972,117.1491,116.9258,117.1133,15919.0
2020-02-25 13:10:00,131.11,131.23,131.02,131.06,13245.0,117.1044,117.2116,117.024,117.0597,13245.0
2020-02-25 13:15:00,131.05,131.08,130.72,130.76,45169.0,117.0508,117.0776,116.7561,116.7918,45169.0
2020-02-25 13:20:00,130.78,130.83,130.74,130.77,5925.0,116.8096,116.8543,116.7739,116.8007,5925.0
2020-02-25 13:25:00,130.75,130.84,130.72,130.76,24205.0,116.7828,116.8632,116.7561,116.7918,24205.0
2020-02-25 13:30:00,130.71,130.71,130.55,130.69,25695.0,116.7471,116.7471,116.6042,116.7293,25695.0
2020-02-25 13:35:00,130.66,130.66,130.51,130.53,88347.0,116.7025,116.7025,116.5685,116.5864,88347.0
2020-02-25 13:40:00,130.51,130.72,130.45,130.71,44597.0,116.5685,116.7561,116.5149,116.7471,44597.0
2020-02-25 13:45:00,130.69,130.71,130.55,130.55,18845.0,116.7293,116.7471,116.6042,116.6042,18845.0
2020-02-25 13:50:00,130.57,130.77,130.39,130.49,40952.0,116.6221,116.8007,116.4613,116.5506,40952.0
2020-02-25 13:55:00,130.48,130.5,130.22,130.22,63033.0,116.5417,116.5596,116.3095,116.3095,63033.0
2020-02-25 14:00:00,130.23,130.26,129.94,130.12,46670.0,116.3184,116.3452,116.0594,116.2201,46670.0
2020-02-25 14:05:00,130.13,130.16,129.45,129.6,68300.0,116.2291,116.2559,115.6217,115.7557,68300.0
2020-02-25 14:10:00,129.64,130.04,129.52,129.97,93410.0,115.7914,116.1487,115.6842,116.0862,93410.0
2020-02-25 14:15:00,129.95,129.96,129.62,129.66,15982.0,116.0683,116.0772,115.7736,115.8093,15982.0
2020-02-25 14:20:00,129.63,129.83,129.5,129.52,16820.0,115.7825,115.9611,115.6664,115.6842,16820.0
2020-02-25 14:25:00,129.57,129.65,129.3,129.31,77483.0,115.7289,115.8004,115.4877,115.4967,77483.0
2020-02-25 14:30:00,129.33,129.49,129.12,129.33,112169.0,115.5145,115.6574,115.327,115.5145,112169.0
2020-02-25 14:35:00,129.28,129.36,129.11,129.2,25137.0,115.4699,115.5413,115.318,115.3984,25137.0
2020-02-25 14:40:00,129.16,129.61,129.08,129.6,40755.0,115.3627,115.7646,115.2912,115.7557,40755.0
2020-02-25 14:45:00,129.58,129.75,129.45,129.67,27233.0,115.7378,115.8897,115.6217,115.8182,27233.0
2020-02-25 14:50:00,129.75,129.85,129.57,129.84,15404.0,115.8897,115.979,115.7289,115.9701,15404.0
2020-02-25 14:55:00,129.92,129.99,129.79,129.82,78605.0,116.0415,116.104,115.9254,115.9522,78605.0
2020-02-25 15:00:00,129.89,130.26,129.89,130.04,24217.0,116.0147,116.3452,116.0147,116.1487,24217.0
2020-02-25 15:05:00,130.03,130.35,130.01,130.06,55771.0,116.1398,116.4256,116.1219,116.1666,55771.0
2020-02-25 15:10:00,130.0,130.06,129.71,129.76,31733.0,116.113,116.1666,115.8539,115.8986,31733.0
2020-02-25 15:15:00,129.74,129.94,129.61,129.72,35242.0,115.8807,116.0594,115.7646,115.8629,35242.0
2020-02-25 15:20:00,129.76,129.78,129.28,129.41,47515.0,115.8986,115.9165,115.4699,115.586,47515.0
2020-02-25 15:25:00,129.41,129.63,129.33,129.5,26718.0,115.586,115.7825,115.5145,115.6664,26718.0
2020-02-25 15:30:00,129.45,129.45,128.96,129.18,94510.0,115.6217,115.6217,115.1841,115.3806,94510.0
2020-02-25 15:35:00,129.18,129.2,129.0,129.12,57095.0,115.3806,115.3984,115.2198,115.327,57095.0
2020-02-25 15:40:00,129.13,129.58,129.13,129.44,40523.0,115.3359,115.7378,115.3359,115.6128,40523.0
2020-02-25 15:45:00,129.47,129.87,129.47,129.53,23530.0,115.6396,115.9969,115.6396,115.6932,23530.0
2020-02-25 15:50:00,129.54,129.56,129.21,129.31,27101.0,115.7021,115.72,115.4074,115.4967,27101.0
2020-02-25 15:55:00,129.31,129.55,129.18,129.4,130362.0,115.4967,115.711,115.3806,115.5771,130362.0
2020-02-26 09:30:00,130.01,130.12,129.88,129.93,140433.0,116.1219,116.2201,116.0058,116.0504,140433.0
2020-02-26 09:35:00,129.93,130.28,129.76,130.26,93209.0,116.0504,116.3631,115.8986,116.3452,93209.0
2020-02-26 09:40:00,130.27,130.82,130.26,130.69,56047.0,116.3541,116.8454,116.3452,116.7293,56047.0
2020-02-26 09:45:00,130.71,130.72,130.36,130.4,152618.0,116.7471,116.7561,116.4345,116.4702,152618.0
2020-02-26 09:50:00,130.39,130.43,130.14,130.33,43552.0,116.4613,116.497,116.238,116.4077,43552.0
2020-02-26 09:55:00,130.3,130.35,130.03,130.14,50947.0,116.3809,116.4256,116.1398,116.238,50947.0
2020-02-26 10:00:00,130.12,130.18,129.9,130.04,20604.0,116.2201,116.2737,116.0236,116.1487,20604.0
2020-02-26 10:05:00,130.0,130.06,129.8,130.04,22480.0,116.113,116.1666,115.9343,116.1487,22480.0
2020-02-26 10:10:00,130.03,130.31,129.87,130.28,26828.0,116.1398,116.3899,115.9969,116.3631,26828.0
2020-02-26 10:15:00,130.31,130.48,130.31,130.47,28789.0,116.3899,116.5417,116.3899,116.5328,28789.0
2020-02-26 10:20:00,130.48,130.52,130.2,130.37,21359.0,116.5417,116.5774,116.2916,116.4434,21359.0
2020-02-26 10:25:00,130.41,130.59,130.32,130.32,59963.0,116.4792,116.6399,116.3988,116.3988,59963.0
2020-02-26 10:30:00,130.28,130.61,130.28,130.57,18848.0,116.3631,116.6578,116.3631,116.6221,18848.0
2020-02-26 10:35:00,130.58,130.63,130.43,130.47,73582.0,116.631,116.6757,116.497,116.5328,73582.0
2020-02-26 10:40:00,130.5,130.83,130.46,130.8,52903.0,116.5596,116.8543,116.5238,116.8275,52903.0
2020-02-26 10:45:00,130.79,130.89,130.73,130.8,37880.0,116.8186,116.9079,116.765,116.8275,37880.0
2020-02-26 10:50:00,130.85,130.97,130.71,130.71,29111.0,116.8722,116.9793,116.7471,116.7471,29111.0
2020-02-26 10:55:00,130.74,130.75,130.61,130.61,8290.0,116.7739,116.7828,116.6578,116.6578,8290.0
2020-02-26 11:00:00,130.6,130.64,130.46,130.57,30532.0,116.6489,116.6846,116.5238,116.6221,30532.0
2020-02-26 11:05:00,130.57,130.59,130.36,130.36,22034.0,116.6221,116.6399,116.4345,116.4345,22034.0
2020-02-26 11:10:00,130.34,130.34,130.19,130.32,25620.0,116.4166,116.4166,116.2827,116.3988,25620.0
2020-02-26 11:15:00,130.32,130.58,130.29,130.58,15699.0,116.3988,116.631,116.372,116.631,15699.0
2020-02-26 11:20:00,130.62,130.7,130.6,130.68,11530.0,116.6667,116.7382,116.6489,116.7203,11530.0
2020-02-26 11:25:00,130.73,130.76,130.66,130.69,17974.0,116.765,116.7918,116.7025,116.7293,17974.0
2020-02-26 11:30:00,130.68,130.68,130.45,130.55,10827.0,116.7203,116.7203,116.5149,116.6042,10827.0
2020-02-26 11:35:00,130.54,130.61,130.34,130.57,22436.0,116.5953,116.6578,116.4166,116.6221,22436.0
2020-02-26 11:40:00,130.56,130.61,130.38,130.38,45132.0,116.6131,116.6578,116.4524,116.4524,45132.0
2020-02-26 11:45:00,130.37,130.37,130.16,130.16,10051.0,116.4434,116.4434,116.2559,116.2559,10051.0
2020-02-26 11:50:00,130.15,130.16,129.88,129.9,13045.0,116.2469,116.2559,116.0058,116.0236,13045.0
2020-02-26 11:55:00,129.82,129.95,129.78,129.85,20389.0,115.9522,116.0683,115.9165,115.979,20389.0
2020-02-26 12:00:00,129.88,129.93,129.53,129.53,49062.0,116.0058,116.0504,115.6932,115.6932,49062.0
2020-02-26 12:05:00,129.49,129.53,129.16,129.26,65299.0,115.6574,115.6932,115.3627,115.452,65299.0
2020-02-26 12:10:00,129.24,129.31,129.11,129.18,14351.0,115.4342,115.4967,115.318,115.3806,14351.0
2020-02-26 12:15:00,129.17,129.22,128.94,129.2,78390.0,115.3716,115.4163,115.1662,115.3984,78390.0
2020-02-26 12:20:00,129.21,129.43,129.19,129.37,45148.0,115.4074,115.6039,115.3895,115.5503,45148.0
2020-02-26 12:25:00,129.38,129.38,129.2,129.33,48610.0,115.5592,115.5592,115.3984,115.5145,48610.0
2020-02-26 12:30:00,129.35,129.71,129.35,129.65,20256.0,115.5324,115.8539,115.5324,115.8004,20256.0
2020-02-26 12:35:00,129.67,129.72,129.5,129.53,50175.0,115.8182,115.8629,115.6664,115.6932,50175.0
2020-02-26 12:40:00,129.52,129.54,129.39,129.39,52278.0,115.6842,115.7021,115.5681,115.5681,52278.0
2020-02-26 12:45:00,129.39,129.65,129.39,129.55,25454.0,115.5681,115.8004,115.5681,115.711,25454.0
2020-02-26 12:50:00,129.54,129.66,129.36,129.36,50007.0,115.7021,115.8093,115.5413,115.5413,50007.0
2020-02-26 12:55:00,129.38,129.5,129.29,129.45,37775.0,115.5592,115.6664,115.4788,115.6217,37775.0
2020-02-26 13:00:00,129.44,129.58,129.41,129.52,9131.0,115.6128,115.7378,115.586,115.6842,9131.0
2020-02-26 13:05:00,129.51,129.57,129.23,129.23,21616.0,115.6753,115.7289,115.4252,115.4252,21616.0
2020-02-26 13:10:00,129.24,129.27,129.14,129.16,43245.0,115.4342,115.4609,115.3448,115.3627,43245.0
2020-02-26 13:15:00,129.19,129.3,129.08,129.14,31302.0,115.3895,115.4877,115.2912,115.3448,31302.0
2020-02-26 13:20:00,129.18,129.26,129.11,129.16,6731.0,115.3806,115.452,115.318,115.3627,6731.0
2020-02-26 13:25:00,129.17,129.41,129.14,129.33,30356.0,115.3716,115.586,115.3448,115.5145,30356.0
2020-02-26 13:30:00,129.28,129.29,128.73,128.73,37932.0,115.4699,115.4788,114.9786,114.9786,37932.0
2020-02-26 13:35:00,128.75,128.77,128.32,128.33,91455.0,114.9965,115.0144,114.6124,114.6214,91455.0
2020-02-26 13:40:00,128.28,128.42,128.11,128.12,75653.0,114.5767,114.7017,114.4249,114.4338,75653.0
2020-02-26 13:45:00,128.12,128.91,128.11,128.69,108604.0,114.4338,115.1394,114.4249,114.9429,108604.0
2020-02-26 13:50:00,128.63,128.72,128.49,128.53,54824.0,114.8893,114.9697,114.7643,114.8,54824.0
2020-02-26 13:55:00,128.52,128.52,128.1,128.14,84318.0,114.7911,114.7911,114.4159,114.4517,84318.0
2020-02-26 14:00:00,128.13,128.53,128.02,128.26,82787.0,114.4427,114.8,114.3445,114.5588,82787.0
2020-02-26 14:05:00,128.34,128.51,128.31,128.31,16595.0,114.6303,114.7821,114.6035,114.6035,16595.0
2020-02-26 14:10:00,128.35,128.68,128.21,128.68,11481.0,114.6392,114.934,114.5142,114.934,11481.0
2020-02-26 14:15:00,128.71,128.71,128.32,128.34,27256.0,114.9608,114.9608,114.6124,114.6303,27256.0
2020-02-26 14:20:00,128.33,128.59,128.31,128.54,17625.0,114.6214,114.8536,114.6035,114.8089,17625.0
2020-02-26 14:25:00,128.58,128.8,128.49,128.49,40297.0,114.8447,115.0412,114.7643,114.7643,40297.0
2020-02-26 14:30:00,128.49,128.59,128.28,128.45,56150.0,114.7643,114.8536,114.5767,114.7285,56150.0
2020-02-26 14:35:00,128.45,128.8,128.41,128.6,75251.0,114.7285,115.0412,114.6928,114.8625,75251.0
2020-02-26 14:40:00,128.56,128.6,128.25,128.28,13925.0,114.8268,114.8625,114.5499,114.5767,13925.0
2020-02-26 14:45:00,128.4,128.55,128.24,128.37,7562.0,114.6839,114.8179,114.541,114.6571,7562.0
2020-02-26 14:50:00,128.38,128.38,128.17,128.31,34987.0,114.666,114.666,114.4785,114.6035,34987.0
2020-02-26 14:55:00,128.33,128.49,128.1,128.12,101604.0,114.6214,114.7643,114.4159,114.4338,101604.0
2020-02-26 15:00:00,128.17,128.48,128.14,128.26,22649.0,114.4785,114.7553,114.4517,114.5588,22649.0
2020-02-26 15:05:00,128.27,128.35,128.11,128.35,22006.0,114.5678,114.6392,114.4249,114.6392,22006.0
2020-02-26 15:10:00,128.38,128.64,128.33,128.49,18940.0,114.666,114.8982,114.6214,114.7643,18940.0
2020-02-26 15:15:00,128.51,128.82,128.51,128.68,78723.0,114.7821,115.059,114.7821,114.934,78723.0
2020-02-26 15:20:00,128.68,128.71,128.32,128.35,53589.0,114.934,114.9608,114.6124,114.6392,53589.0
2020-02-26 15:25:00,128.34,128.37,128.12,128.27,75420.0,114.6303,114.6571,114.4338,114.5678,75420.0
2020-02-26 15:30:00,128.29,128.44,128.15,128.18,47984.0,114.5856,114.7196,114.4606,114.4874,47984.0
2020-02-26 15:35:00,128.19,128.49,128.18,128.49,39877.0,114.4963,114.7643,114.4874,114.7643,39877.0
2020-02-26 15:40:00,128.47,128.47,128.27,128.42,18534.0,114.7464,114.7464,114.5678,114.7017,18534.0
2020-02-26 15:45:00,128.46,128.46,128.27,128.27,71545.0,114.7375,114.7375,114.5678,114.5678,71545.0
2020-02-26 15:50:00,128.31,128.45,128.24,128.25,64628.0,114.6035,114.7285,114.541,114.5499,64628.0
2020-02-26 15:55:00,128.25,128.3,127.99,128.0,78450.0,114.5499,114.5946,114.3177,114.3266,78450.0
2020-02-27 09:30:00,125.95,126.31,125.51,125.52,145430.0,112.4956,112.8171,112.1026,112.1115,145430.0
2020-02-27 09:35:00,125.49,126.22,125.48,126.2,53075.0,112.0847,112.7368,112.0758,112.7189,53075.0
2020-02-27 09:40:00,126.16,126.18,125.47,125.51,49734.0,112.6832,112.701,112.0669,112.1026,49734.0
2020-02-27 09:45:00,125.47,125.48,124.9,125.24,102966.0,112.0669,112.0758,111.5578,111.8614,102966.0
2020-02-27 09:50:00,125.26,125.67,125.15,125.63,107738.0,111.8793,112.2455,111.7811,112.2098,107738.0
2020-02-27 09:55:00,125.62,125.87,125.29,125.4,89856.0,112.2009,112.4241,111.9061,112.0044,89856.0
2020-02-27 10:00:00,125.39,125.6,124.94,124.94,24704.0,111.9954,112.183,111.5935,111.5935,24704.0
2020-02-27 10:05:00,124.95,125.22,124.89,124.94,58843.0,111.6024,111.8436,111.5488,111.5935,58843.0
2020-02-27 10:10:00,124.98,125.16,124.83,125.09,69852.0,111.6292,111.79,111.4952,111.7275,69852.0
2020-02-27 10:15:00,125.1,125.11,124.8,124.9,94539.0,111.7364,111.7453,111.4684,111.5578,94539.0
2020-02-27 10:20:00,124.92,124.98,124.48,124.6,92853.0,111.5756,111.6292,111.1826,111.2898,92853.0
2020-02-27 10:25:00,124.62,124.62,124.33,124.37,158324.0,111.3077,111.3077,111.0487,111.0844,158324.0
2020-02-27 10:30:00,124.34,124.4,123.82,123.82,85711.0,111.0576,111.1112,110.5931,110.5931,85711.0
2020-02-27 10:35:00,123.78,124.49,123.68,124.46,28367.0,110.5574,111.1916,110.4681,111.1648,28367.0
2020-02-27 10:40:00,124.45,124.54,124.24,124.26,62990.0,111.1558,111.2362,110.9683,110.9861,62990.0
2020-02-27 10:45:00,124.24,124.96,124.24,124.96,117885.0,110.9683,111.6114,110.9683,111.6114,117885.0
2020-02-27 10:50:00,124.9,125.26,124.87,124.99,78339.0,111.5578,111.8793,111.531,111.6382,78339.0
2020-02-27 10:55:00,124.99,125.58,124.84,125.58,118457.0,111.6382,112.1651,111.5042,112.1651,118457.0
2020-02-27 11:00:00,125.52,125.84,125.52,125.61,46404.0,112.1115,112.3974,112.1115,112.1919,46404.0
2020-02-27 11:05:00,125.66,126.05,125.56,126.05,35998.0,112.2366,112.5849,112.1473,112.5849,35998.0
2020-02-27 11:10:00,126.07,126.07,125.63,125.82,107896.0,112.6028,112.6028,112.2098,112.3795,107896.0
2020-02-27 11:15:00,125.85,126.09,125.75,126.08,50891.0,112.4063,112.6206,112.317,112.6117,50891.0
2020-02-27 11:20:00,126.06,126.06,125.69,125.73,57682.0,112.5939,112.5939,112.2634,112.2991,57682.0
2020-02-27 11:25:00,125.72,125.79,125.5,125.55,44581.0,112.2902,112.3527,112.0937,112.1383,44581.0
2020-02-27 11:30:00,125.55,125.73,125.46,125.46,91583.0,112.1383,112.2991,112.0579,112.0579,91583.0
2020-02-27 11:35:00,125.48,125.64,125.17,125.29,55739.0,112.0758,112.2187,111.7989,111.9061,55739.0
2020-02-27 11:40:00,125.39,125.49,125.23,125.29,44683.0,111.9954,112.0847,111.8525,111.9061,44683.0
2020-02-27 11:45:00,125.22,125.62,125.03,125.53,50598.0,111.8436,112.2009,111.6739,112.1205,50598.0
2020-02-27 11:50:00,125.52,125.79,125.41,125.75,60109.0,112.1115,112.3527,112.0133,112.317,60109.0
2020-02-27 11:55:00,125.78,126.17,125.67,126.15,120050.0,112.3438,112.6921,112.2455,112.6742,120050.0
2020-02-27 12:00:00,126.14,126.39,126.01,126.2,96258.0,112.6653,112.8886,112.5492,112.7189,96258.0
2020-02-27 12:05:00,126.19,126.63,126.09,126.55,45252.0,112.71,113.103,112.6206,113.0315,45252.0
2020-02-27 12:10:00,126.57,126.95,126.57,126.95,45811.0,113.0494,113.3888,113.0494,113.3888,45811.0
2020-02-27 12:15:00,126.95,127.0,126.65,127.0,62536.0,113.3888,113.4334,113.1208,113.4334,62536.0
2020-02-27 12:20:00,126.98,126.98,126.23,126.4,90500.0,113.4156,113.4156,112.7457,112.8975,90500.0
2020-02-27 12:25:00,126.44,126.77,126.44,126.76,27329.0,112.9333,113.228,112.9333,113.2191,27329.0
2020-02-27 12:30:00,126.73,127.13,126.69,127.0,51408.0,113.1923,113.5496,113.1566,113.4334,51408.0
2020-02-27 12:35:00,126.97,127.37,126.97,127.37,29635.0,113.4066,113.7639,113.4066,113.7639,29635.0
2020-02-27 12:40:00,127.36,127.37,127.02,127.03,30730.0,113.755,113.7639,113.4513,113.4602,30730.0
2020-02-27 12:45:00,127.02,127.17,126.87,127.16,34706.0,113.4513,113.5853,113.3173,113.5763,34706.0
2020-02-27 12:50:00,127.17,127.24,126.98,127.14,50411.0,113.5853,113.6478,113.4156,113.5585,50411.0
2020-02-27 12:55:00,127.06,127.11,126.7,126.72,73894.0,113.487,113.5317,113.1655,113.1833,73894.0
2020-02-27 13:00:00,126.67,127.01,126.52,126.98,54059.0,113.1387,113.4424,113.0047,113.4156,54059.0
2020-02-27 13:05:00,126.96,127.04,126.77,127.02,64085.0,113.3977,113.4692,113.228,113.4513,64085.0
2020-02-27 13:10:00,127.02,127.18,126.99,127.15,49691.0,113.4513,113.5942,113.4245,113.5674,49691.0
2020-02-27 13:15:00,127.15,127.18,126.76,126.83,22121.0,113.5674,113.5942,113.2191,113.2816,22121.0
2020-02-27 13:20:00,126.83,126.92,126.58,126.64,43670.0,113.2816,113.362,113.0583,113.1119,43670.0
2020-02-27 13:25:00,126.63,126.84,126.38,126.46,42336.0,113.103,113.2905,112.8797,112.9511,42336.0
2020-02-27 13:30:00,126.4,126.55,126.26,126.3,18726.0,112.8975,113.0315,112.7725,112.8082,18726.0
2020-02-27 13:35:00,126.23,126.27,125.84,125.95,59001.0,112.7457,112.7814,112.3974,112.4956,59001.0
2020-02-27 13:40:00,125.95,126.04,125.11,125.34,114923.0,112.4956,112.576,111.7453,111.9508,114923.0
2020-02-27 13:45:00,125.37,125.72,125.3,125.61,32748.0,111.9776,112.2902,111.915,112.1919,32748.0
2020-02-27 13:50:00,125.62,126.09,125.4,126.06,71361.0,112.2009,112.6206,112.0044,112.5939,71361.0
2020-02-27 13:55:00,126.03,126.1,125.23,125.36,118210.0,112.5671,112.6296,111.8525,111.9686,118210.0
2020-02-27 14:00:00,125.3,125.52,125.14,125.33,88369.0,111.915,112.1115,111.7721,111.9418,88369.0
2020-02-27 14:05:00,125.31,125.4,124.93,124.99,67194.0,111.924,112.0044,111.5846,111.6382,67194.0
2020-02-27 14:10:00,124.96,125.25,124.88,125.23,68495.0,111.6114,111.8704,111.5399,111.8525,68495.0
2020-02-27 14:15:00,125.19,125.33,124.81,124.81,27883.0,111.8168,111.9418,111.4774,111.4774,27883.0
2020-02-27 14:20:00,124.95,125.21,124.88,125.2,27546.0,111.6024,111.8347,111.5399,111.8257,27546.0
2020-02-27 14:25:00,125.23,125.57,125.16,125.53,65091.0,111.8525,112.1562,111.79,112.1205,65091.0
2020-02-27 14:30:00,125.51,125.51,125.11,125.26,16308.0,112.1026,112.1026,111.7453,111.8793,16308.0
2020-02-27 14:35:00,125.23,125.46,125.19,125.28,20543.0,111.8525,112.0579,111.8168,111.8972,20543.0
2020-02-27 14:40:00,125.27,125.41,125.16,125.33,28588.0,111.8882,112.0133,111.79,111.9418,28588.0
2020-02-27 14:45:00,125.37,125.37,125.02,125.23,118647.0,111.9776,111.9776,111.6649,111.8525,118647.0
2020-02-27 14:50:00,125.23,125.3,125.09,125.1,38356.0,111.8525,111.915,111.7275,111.7364,38356.0
2020-02-27 14:55:00,125.07,125.07,124.81,124.83,50571.0,111.7096,111.7096,111.4774,111.4952,50571.0
2020-02-27 15:00:00,124.87,124.87,124.47,124.67,132293.0,111.531,111.531,111.1737,111.3523,132293.0
2020-02-27 15:05:00,124.67,125.09,124.56,125.05,90553.0,111.3523,111.7275,111.2541,111.6917,90553.0
2020-02-27 15:10:00,125.05,125.23,124.95,124.98,257544.0,111.6917,111.8525,111.6024,111.6292,257544.0
2020-02-27 15:15:00,124.98,125.01,124.71,124.75,63616.0,111.6292,111.656,111.3881,111.4238,63616.0
2020-02-27 15:20:00,124.74,124.85,124.63,124.68,99010.0,111.4149,111.5131,111.3166,111.3613,99010.0
2020-02-27 15:25:00,124.69,124.8,124.46,124.46,42839.0,111.3702,111.4684,111.1648,111.1648,42839.0
2020-02-27 15:30:00,124.45,124.54,124.23,124.48,99387.0,111.1558,111.2362,110.9593,111.1826,99387.0
2020-02-27 15:35:00,124.44,124.45,124.11,124.12,54809.0,111.1469,111.1558,110.8522,110.8611,54809.0
2020-02-27 15:40:00,124.15,124.17,123.86,123.86,95039.0,110.8879,110.9057,110.6289,110.6289,95039.0
2020-02-27 15:45:00,123.86,124.15,123.83,124.02,109119.0,110.6289,110.8879,110.6021,110.7718,109119.0
2020-02-27 15:50:00,124.01,124.06,123.19,123.26,229306.0,110.7628,110.8075,110.0304,110.093,229306.0
2020-02-27 15:55:00,123.24,123.3,122.5,122.53,218337.0,110.0751,110.1287,109.4141,109.4409,218337.0
2020-02-28 09:30:00,118.85,119.89,118.44,119.76,216479.0,106.154,107.083,105.7878,106.9668,216479.0
2020-02-28 09:35:00,119.78,120.37,119.73,120.02,150917.0,106.9847,107.5117,106.94,107.1991,150917.0
2020-02-28 09:40:00,119.97,120.25,119.46,119.47,192285.0,107.1544,107.4045,106.6989,106.7078,192285.0
2020-02-28 09:45:00,119.39,119.51,118.89,119.05,115827.0,106.6364,106.7435,106.1898,106.3327,115827.0
2020-02-28 09:50:00,119.02,119.19,118.37,118.49,84752.0,106.3059,106.4577,105.7253,105.8325,84752.0
2020-02-28 09:55:00,118.46,118.46,117.7,118.03,160648.0,105.8057,105.8057,105.1269,105.4216,160648.0
2020-02-28 10:00:00,117.96,118.0,117.1,117.1,51407.0,105.3591,105.3948,104.591,104.591,51407.0
2020-02-28 10:05:00,117.12,118.11,117.11,117.83,110225.0,104.6089,105.4931,104.5999,105.243,110225.0
2020-02-28 10:10:00,117.83,117.89,117.4,117.55,91426.0,105.243,105.2966,104.8589,104.9929,91426.0
2020-02-28 10:15:00,117.54,118.5,117.44,118.19,86840.0,104.984,105.8414,104.8947,105.5646,86840.0
2020-02-28 10:20:00,118.2,118.35,117.78,117.85,145617.0,105.5735,105.7075,105.1983,105.2609,145617.0
2020-02-28 10:25:00,117.89,118.36,117.31,117.31,94119.0,105.2966,105.7164,104.7786,104.7786,94119.0
2020-02-28 10:30:00,117.28,118.0,117.25,117.98,153793.0,104.7518,105.3948,104.725,105.377,153793.0
2020-02-28 10:35:00,118.05,118.33,117.77,117.96,107003.0,105.4395,105.6896,105.1894,105.3591,107003.0
2020-02-28 10:40:00,117.97,118.13,117.66,117.81,112885.0,105.3681,105.511,105.0912,105.2251,112885.0
2020-02-28 10:45:00,117.82,118.11,117.69,117.81,83972.0,105.2341,105.4931,105.118,105.2251,83972.0
2020-02-28 10:50:00,117.78,119.06,117.76,119.04,26570.0,105.1983,106.3416,105.1805,106.3238,26570.0
2020-02-28 10:55:00,118.97,119.02,118.49,118.71,58907.0,106.2612,106.3059,105.8325,106.029,58907.0
2020-02-28 11:00:00,118.67,118.75,118.06,118.44,127240.0,105.9933,106.0647,105.4484,105.7878,127240.0
2020-02-28 11:05:00,118.42,118.43,117.89,117.91,53434.0,105.77,105.7789,105.2966,105.3145,53434.0
2020-02-28 11:10:00,118.03,118.64,118.03,118.38,73872.0,105.4216,105.9665,105.4216,105.7343,73872.0
2020-02-28 11:15:00,118.47,119.03,118.43,119.0,73986.0,105.8146,106.3148,105.7789,106.288,73986.0
2020-02-28 11:20:00,119.0,119.12,118.67,118.97,70522.0,106.288,106.3952,105.9933,106.2612,70522.0
2020-02-28 11:25:00,119.0,119.16,118.67,119.16,44688.0,106.288,106.4309,105.9933,106.4309,44688.0
2020-02-28 11:30:00,119.18,119.59,119.07,119.34,99247.0,106.4488,106.815,106.3505,106.5917,99247.0
2020-02-28 11:35:00,119.34,119.94,119.2,119.92,140395.0,106.5917,107.1276,106.4667,107.1097,140395.0
2020-02-28 11:40:00,119.89,120.92,119.85,120.62,99401.0,107.083,108.0029,107.0472,107.735,99401.0
2020-02-28 11:45:00,120.4,120.43,119.68,119.91,182471.0,107.5385,107.5653,106.8954,107.1008,182471.0
2020-02-28 11:50:00,119.95,120.15,119.27,119.41,88810.0,107.1365,107.3152,106.5292,106.6542,88810.0
2020-02-28 11:55:00,119.34,119.64,119.07,119.42,37123.0,106.5917,106.8597,106.3505,106.6632,37123.0
2020-02-28 12:00:00,119.38,119.45,118.81,119.17,78973.0,106.6274,106.69,106.1183,106.4399,78973.0
2020-02-28 12:05:00,119.18,119.54,119.17,119.22,18638.0,106.4488,106.7703,106.4399,106.4845,18638.0
2020-02-28 12:10:00,119.25,119.35,119.1,119.11,27930.0,106.5113,106.6006,106.3773,106.3863,27930.0
2020-02-28 12:15:00,119.1,119.44,118.89,119.4,39460.0,106.3773,106.681,106.1898,106.6453,39460.0
2020-02-28 12:20:00,119.46,119.76,119.36,119.36,27367.0,106.6989,106.9668,106.6096,106.6096,27367.0
2020-02-28 12:25:00,119.34,119.85,119.27,119.81,69850.0,106.5917,107.0472,106.5292,107.0115,69850.0
2020-02-28 12:30:00,119.88,120.22,119.84,119.95,49276.0,107.074,107.3777,107.0383,107.1365,49276.0
2020-02-28 12:35:00,119.98,120.43,119.75,120.1,24114.0,107.1633,107.5653,106.9579,107.2705,24114.0
2020-02-28 12:40:00,120.1,120.47,119.87,119.92,47585.0,107.2705,107.601,107.0651,107.1097,47585.0
2020-02-28 12:45:00,120.0,120.0,119.5,119.74,35563.0,107.1812,107.1812,106.7346,106.949,35563.0
2020-02-28 12:50:00,119.78,120.19,119.67,120.18,20778.0,106.9847,107.3509,106.8865,107.342,20778.0
2020-02-28 12:55:00,120.2,120.58,120.08,120.53,23172.0,107.3598,107.6992,107.2527,107.6546,23172.0
2020-02-28 13:00:00,120.48,120.71,120.12,120.12,36440.0,107.6099,107.8154,107.2884,107.2884,36440.0
2020-02-28 13:05:00,120.14,120.68,120.13,120.5,24524.0,107.3062,107.7886,107.2973,107.6278,24524.0
2020-02-28 13:10:00,120.46,120.46,119.75,119.75,10399.0,107.5921,107.5921,106.9579,106.9579,10399.0
2020-02-28 13:15:00,119.68,120.51,119.66,120.24,33321.0,106.8954,107.6367,106.8775,107.3956,33321.0
2020-02-28 13:20:00,120.18,120.3,120.01,120.18,37680.0,107.342,107.4492,107.1901,107.342,37680.0
2020-02-28 13:25:00,120.17,120.44,119.96,119.97,55884.0,107.333,107.5742,107.1455,107.1544,55884.0
2020-02-28 13:30:00,119.89,119.89,119.39,119.43,11602.0,107.083,107.083,106.6364,106.6721,11602.0
2020-02-28 13:35:00,119.3,119.43,119.07,119.25,14128.0,106.556,106.6721,106.3505,106.5113,14128.0
2020-02-28 13:40:00,119.17,119.18,118.8,118.8,54478.0,106.4399,106.4488,106.1094,106.1094,54478.0
2020-02-28 13:45:00,118.8,118.95,118.49,118.94,53350.0,106.1094,106.2434,105.8325,106.2344,53350.0
2020-02-28 13:50:00,118.93,118.93,118.62,118.81,20002.0,106.2255,106.2255,105.9486,106.1183,20002.0
2020-02-28 13:55:00,118.8,119.16,118.66,118.98,10738.0,106.1094,106.4309,105.9843,106.2702,10738.0
2020-02-28 14:00:00,119.02,119.02,118.39,118.39,43809.0,106.3059,106.3059,105.7432,105.7432,43809.0
2020-02-28 14:05:00,118.38,118.54,118.19,118.25,29415.0,105.7343,105.8772,105.5646,105.6181,29415.0
2020-02-28 14:10:00,118.3,118.79,118.29,118.62,41596.0,105.6628,106.1005,105.6539,105.9486,41596.0
2020-02-28 14:15:00,118.65,118.93,118.48,118.83,81946.0,105.9754,106.2255,105.8236,106.1362,81946.0
2020-02-28 14:20:00,118.8,119.29,118.64,118.9,15674.0,106.1094,106.547,105.9665,106.1987,15674.0
2020-02-28 14:25:00,118.91,119.03,118.7,118.94,112338.0,106.2076,106.3148,106.0201,106.2344,112338.0
2020-02-28 14:30:00,119.0,119.82,118.86,119.5,118385.0,106.288,107.0204,106.163,106.7346,118385.0
2020-02-28 14:35:00,119.44,119.58,119.14,119.23,26538.0,106.681,106.8061,106.4131,106.4935,26538.0
2020-02-28 14:40:00,119.24,120.36,119.17,120.36,41817.0,106.5024,107.5027,106.4399,107.5027,41817.0
2020-02-28 14:45:00,120.3,120.44,119.76,119.98,29806.0,107.4492,107.5742,106.9668,107.1633,29806.0
2020-02-28 14:50:00,119.96,120.2,119.64,119.71,45607.0,107.1455,107.3598,106.8597,106.9222,45607.0
2020-02-28 14:55:00,119.83,119.85,119.3,119.6,26476.0,107.0294,107.0472,106.556,106.8239,26476.0
2020-02-28 15:00:00,119.63,119.67,119.09,119.11,36552.0,106.8507,106.8865,106.3684,106.3863,36552.0
2020-02-28 15:05:00,118.99,119.22,118.76,119.03,34756.0,106.2791,106.4845,106.0737,106.3148,34756.0
2020-02-28 15:10:00,119.02,119.27,118.83,119.11,132524.0,106.3059,106.5292,106.1362,106.3863,132524.0
2020-02-28 15:15:00,119.1,119.87,119.03,119.69,40181.0,106.3773,107.0651,106.3148,106.9043,40181.0
2020-02-28 15:20:00,119.71,119.73,119.03,119.13,245364.0,106.9222,106.94,106.3148,106.4041,245364.0
2020-02-28 15:25:00,119.17,119.31,118.45,118.48,33543.0,106.4399,106.5649,105.7968,105.8236,33543.0
2020-02-28 15:30:00,118.41,118.98,118.41,118.65,68435.0,105.761,106.2702,105.761,105.9754,68435.0
2020-02-28 15:35:00,118.58,118.72,118.49,118.58,68328.0,105.9129,106.0379,105.8325,105.9129,68328.0
2020-02-28 15:40:00,118.6,118.71,117.98,117.98,25061.0,105.9308,106.029,105.377,105.377,25061.0
2020-02-28 15:45:00,118.03,119.03,118.03,118.99,77936.0,105.4216,106.3148,105.4216,106.2791,77936.0
2020-02-28 15:50:00,119.0,119.34,118.78,119.33,84274.0,106.288,106.5917,106.0915,106.5828,84274.0
2020-02-28 15:55:00,119.34,120.79,119.32,120.75,600722.0,106.5917,107.8868,106.5738,107.8511,600722.0
2020-03-02 09:30:00,121.43,121.65,120.91,121.08,208050.0,108.4584,108.6549,107.994,108.1458,208050.0
2020-03-02 09:35:00,121.08,121.13,120.55,120.55,34920.0,108.1458,108.1905,107.6724,107.6724,34920.0
2020-03-02 09:40:00,120.55,121.12,120.5,121.02,71739.0,107.6724,108.1816,107.6278,108.0922,71739.0
2020-03-02 09:45:00,120.91,121.58,120.9,121.09,29054.0,107.994,108.5924,107.9851,108.1548,29054.0
2020-03-02 09:50:00,121.06,121.2,120.76,121.08,54511.0,108.128,108.253,107.86,108.1458,54511.0
2020-03-02 09:55:00,121.08,121.15,120.7,120.81,77917.0,108.1458,108.2084,107.8064,107.9047,77917.0
2020-03-02 10:00:00,120.91,120.91,120.48,120.65,36610.0,107.994,107.994,107.6099,107.7618,36610.0
2020-03-02 10:05:00,120.68,120.68,119.92,119.98,15082.0,107.7886,107.7886,107.1097,107.1633,15082.0
2020-03-02 10:10:00,120.07,120.9,120.07,120.9,39827.0,107.2437,107.9851,107.2437,107.9851,39827.0
2020-03-02 10:15:00,120.94,120.97,120.44,120.71,35411.0,108.0208,108.0476,107.5742,107.8154,35411.0
2020-03-02 10:20:00,120.72,120.72,120.27,120.38,22690.0,107.8243,107.8243,107.4224,107.5206,22690.0
2020-03-02 10:25:00,120.47,120.93,120.39,120.9,25828.0,107.601,108.0119,107.5295,107.9851,25828.0
2020-03-02 10:30:00,121.0,121.03,120.45,120.75,67912.0,108.0744,108.1012,107.5831,107.8511,67912.0
2020-03-02 10:35:00,120.71,121.33,120.71,121.3,57233.0,107.8154,108.3691,107.8154,108.3423,57233.0
2020-03-02 10:40:00,121.34,121.53,121.19,121.46,38739.0,108.3781,108.5478,108.2441,108.4852,38739.0
2020-03-02 10:45:00,121.51,121.93,121.51,121.92,78454.0,108.5299,108.905,108.5299,108.8961,78454.0
2020-03-02 10:50:00,121.96,122.31,121.94,122.17,55182.0,108.9318,109.2444,108.914,109.1194,55182.0
2020-03-02 10:55:00,122.21,122.32,121.73,121.74,49149.0,109.1551,109.2534,108.7264,108.7353,49149.0
2020-03-02 11:00:00,121.72,122.1,121.71,121.9,38459.0,108.7175,109.0569,108.7085,108.8782,38459.0
2020-03-02 11:05:00,121.88,121.9,121.56,121.71,39510.0,108.8604,108.8782,108.5746,108.7085,39510.0
2020-03-02 11:10:00,121.7,122.69,121.69,122.65,18761.0,108.6996,109.5838,108.6907,109.5481,18761.0
2020-03-02 11:15:00,122.65,122.85,122.43,122.48,22291.0,109.5481,109.7268,109.3516,109.3963,22291.0
2020-03-02 11:20:00,122.55,122.86,122.54,122.66,16175.0,109.4588,109.7357,109.4499,109.5571,16175.0
2020-03-02 11:25:00,122.66,123.0,122.66,122.77,18378.0,109.5571,109.8607,109.5571,109.6553,18378.0
2020-03-02 11:30:00,122.88,123.03,122.67,122.79,28483.0,109.7535,109.8875,109.566,109.6732,28483.0
2020-03-02 11:35:00,122.68,123.27,122.68,123.27,16383.0,109.5749,110.1019,109.5749,110.1019,16383.0
2020-03-02 11:40:00,123.22,123.26,122.91,123.11,21878.0,110.0572,110.093,109.7803,109.959,21878.0
2020-03-02 11:45:00,123.14,123.16,122.96,123.14,28977.0,109.9858,110.0036,109.825,109.9858,28977.0
2020-03-02 11:50:00,123.11,123.58,123.06,123.49,38359.0,109.959,110.3788,109.9143,110.2984,38359.0
2020-03-02 11:55:00,123.6,123.72,123.56,123.63,26835.0,110.3966,110.5038,110.3609,110.4234,26835.0
2020-03-02 12:00:00,123.63,123.77,123.63,123.64,16455.0,110.4234,110.5485,110.4234,110.4324,16455.0
2020-03-02 12:05:00,123.65,123.82,123.52,123.52,21128.0,110.4413,110.5931,110.3252,110.3252,21128.0
2020-03-02 12:10:00,123.55,123.59,123.34,123.47,25544.0,110.352,110.3877,110.1644,110.2805,25544.0
2020-03-02 12:15:00,123.46,123.46,123.16,123.24,27001.0,110.2716,110.2716,110.0036,110.0751,27001.0
2020-03-02 12:20:00,123.27,123.32,122.91,122.93,16370.0,110.1019,110.1465,109.7803,109.7982,16370.0
2020-03-02 12:25:00,122.95,123.25,122.91,123.2,27413.0,109.8161,110.084,109.7803,110.0394,27413.0
2020-03-02 12:30:00,123.22,123.52,123.18,123.44,9139.0,110.0572,110.3252,110.0215,110.2537,9139.0
2020-03-02 12:35:00,123.49,123.7,123.49,123.58,23571.0,110.2984,110.486,110.2984,110.3788,23571.0
2020-03-02 12:40:00,123.59,123.69,123.34,123.46,34993.0,110.3877,110.477,110.1644,110.2716,34993.0
2020-03-02 12:45:00,123.45,123.65,123.45,123.56,34558.0,110.2627,110.4413,110.2627,110.3609,34558.0
2020-03-02 12:50:00,123.61,123.8,123.47,123.75,17456.0,110.4056,110.5753,110.2805,110.5306,17456.0
2020-03-02 12:55:00,123.74,123.82,123.56,123.68,17116.0,110.5217,110.5931,110.3609,110.4681,17116.0
2020-03-02 13:00:00,123.73,123.86,123.63,123.77,22957.0,110.5127,110.6289,110.4234,110.5485,22957.0
2020-03-02 13:05:00,123.78,123.78,123.28,123.41,37281.0,110.5574,110.5574,110.1108,110.2269,37281.0
2020-03-02 13:10:00,123.45,123.5,123.27,123.4,21929.0,110.2627,110.3073,110.1019,110.218,21929.0
2020-03-02 13:15:00,123.42,123.42,122.95,122.99,13693.0,110.2359,110.2359,109.8161,109.8518,13693.0
2020-03-02 13:20:00,123.05,123.08,122.84,122.94,19606.0,109.9054,109.9322,109.7178,109.8071,19606.0
2020-03-02 13:25:00,122.93,122.98,122.59,122.8,57280.0,109.7982,109.8429,109.4945,109.6821,57280.0
2020-03-02 13:30:00,122.79,122.88,122.62,122.84,67555.0,109.6732,109.7535,109.5213,109.7178,67555.0
2020-03-02 13:35:00,122.83,123.23,122.82,123.23,61250.0,109.7089,110.0662,109.7,110.0662,61250.0
2020-03-02 13:40:00,123.23,123.29,123.11,123.26,40199.0,110.0662,110.1198,109.959,110.093,40199.0
2020-03-02 13:45:00,123.27,123.33,122.83,122.95,46441.0,110.1019,110.1555,109.7089,109.8161,46441.0
2020-03-02 13:50:00,122.94,123.11,122.67,122.68,47285.0,109.8071,109.959,109.566,109.5749,47285.0
2020-03-02 13:55:00,122.73,123.27,122.71,123.26,46083.0,109.6196,110.1019,109.6017,110.093,46083.0
2020-03-02 14:00:00,123.25,123.41,123.2,123.36,15590.0,110.084,110.2269,110.0394,110.1823,15590.0
2020-03-02 14:05:00,123.33,123.6,123.2,123.6,12768.0,110.1555,110.3966,110.0394,110.3966,12768.0
2020-03-02 14:10:00,123.57,123.57,123.39,123.54,110384.0,110.3698,110.3698,110.2091,110.343,110384.0
2020-03-02 14:15:00,123.56,123.56,123.25,123.28,13806.0,110.3609,110.3609,110.084,110.1108,13806.0
2020-03-02 14:20:00,123.31,123.42,123.11,123.11,18297.0,110.1376,110.2359,109.959,109.959,18297.0
2020-03-02 14:25:00,123.11,123.31,122.85,122.85,27748.0,109.959,110.1376,109.7268,109.7268,27748.0
2020-03-02 14:30:00,122.91,123.02,122.76,122.76,13269.0,109.7803,109.8786,109.6464,109.6464,13269.0
2020-03-02 14:35:00,122.72,122.79,122.43,122.43,13278.0,109.6106,109.6732,109.3516,109.3516,13278.0
2020-03-02 14:40:00,122.4,122.41,121.95,122.12,36266.0,109.3248,109.3338,108.9229,109.0747,36266.0
2020-03-02 14:45:00,122.07,122.56,121.97,122.47,41002.0,109.0301,109.4677,108.9408,109.3873,41002.0
2020-03-02 14:50:00,122.51,122.69,122.24,122.69,43721.0,109.4231,109.5838,109.1819,109.5838,43721.0
2020-03-02 14:55:00,122.72,122.74,122.17,122.24,27404.0,109.6106,109.6285,109.1194,109.1819,27404.0
2020-03-02 15:00:00,122.3,122.78,122.28,122.71,31148.0,109.2355,109.6642,109.2176,109.6017,31148.0
2020-03-02 15:05:00,122.71,123.09,122.71,123.0,119239.0,109.6017,109.9411,109.6017,109.8607,119239.0
2020-03-02 15:10:00,122.95,123.1,122.82,123.04,43467.0,109.8161,109.95,109.7,109.8965,43467.0
2020-03-02 15:15:00,122.94,123.23,122.88,122.96,37970.0,109.8071,110.0662,109.7535,109.825,37970.0
2020-03-02 15:20:00,122.97,123.53,122.94,123.53,40148.0,109.8339,110.3341,109.8071,110.3341,40148.0
2020-03-02 15:25:00,123.53,123.62,123.44,123.51,57469.0,110.3341,110.4145,110.2537,110.3163,57469.0
2020-03-02 15:30:00,123.53,123.71,123.42,123.69,56181.0,110.3341,110.4949,110.2359,110.477,56181.0
2020-03-02 15:35:00,123.68,124.16,123.68,124.16,247852.0,110.4681,110.8968,110.4681,110.8968,247852.0
2020-03-02 15:40:00,124.13,124.28,124.01,124.07,66409.0,110.87,111.004,110.7628,110.8164,66409.0
2020-03-02 15:45:00,124.08,124.75,124.07,124.72,79445.0,110.8254,111.4238,110.8164,111.397,79445.0
2020-03-02 15:50:00,124.74,125.57,124.73,125.56,115324.0,111.4149,112.1562,111.4059,112.1473,115324.0
2020-03-02 15:55:00,125.58,125.68,125.22,125.68,205293.0,112.1651,112.2544,111.8436,112.2544,205293.0
2020-03-03 09:30:00,125.9,125.9,124.78,124.85,71195.0,112.4509,112.4509,111.4506,111.5131,71195.0
2020-03-03 09:35:00,124.75,124.97,124.51,124.97,8139.0,111.4238,111.6203,111.2094,111.6203,8139.0
2020-03-03 09:40:00,124.92,125.16,124.9,124.92,42810.0,111.5756,111.79,111.5578,111.5756,42810.0
2020-03-03 09:45:00,124.95,124.96,124.53,124.92,18352.0,111.6024,111.6114,111.2273,111.5756,18352.0
2020-03-03 09:50:00,124.8,124.86,124.18,124.27,43700.0,111.4684,111.522,110.9147,110.9951,43700.0
2020-03-03 09:55:00,124.33,124.61,124.18,124.53,61548.0,111.0487,111.2987,110.9147,111.2273,61548.0
2020-03-03 10:00:00,124.5,127.6,124.48,127.3,88520.0,111.2005,113.9693,111.1826,113.7014,88520.0
2020-03-03 10:05:00,127.48,127.61,126.51,126.73,27419.0,113.8622,113.9783,112.9958,113.1923,27419.0
2020-03-03 10:10:00,126.81,126.81,125.26,125.34,41602.0,113.2637,113.2637,111.8793,111.9508,41602.0
2020-03-03 10:15:00,125.15,125.48,124.77,125.23,22938.0,111.7811,112.0758,111.4417,111.8525,22938.0
2020-03-03 10:20:00,125.32,126.26,125.26,126.26,12772.0,111.9329,112.7725,111.8793,112.7725,12772.0
2020-03-03 10:25:00,126.23,126.27,125.69,125.74,19016.0,112.7457,112.7814,112.2634,112.308,19016.0
2020-03-03 10:30:00,125.71,126.13,125.53,125.61,36230.0,112.2812,112.6564,112.1205,112.1919,36230.0
2020-03-03 10:35:00,125.61,126.15,125.57,125.96,21685.0,112.1919,112.6742,112.1562,112.5045,21685.0
2020-03-03 10:40:00,125.9,126.41,125.9,126.23,50658.0,112.4509,112.9065,112.4509,112.7457,50658.0
2020-03-03 10:45:00,126.3,126.33,125.37,125.47,27918.0,112.8082,112.835,111.9776,112.0669,27918.0
2020-03-03 10:50:00,125.5,125.72,125.27,125.56,23747.0,112.0937,112.2902,111.8882,112.1473,23747.0
2020-03-03 10:55:00,125.63,126.17,125.61,126.06,37444.0,112.2098,112.6921,112.1919,112.5939,37444.0
2020-03-03 11:00:00,126.03,126.13,125.47,125.61,36390.0,112.5671,112.6564,112.0669,112.1919,36390.0
2020-03-03 11:05:00,125.53,125.53,124.99,125.01,38570.0,112.1205,112.1205,111.6382,111.656,38570.0
2020-03-03 11:10:00,124.91,124.96,124.14,124.17,17021.0,111.5667,111.6114,110.879,110.9057,17021.0
2020-03-03 11:15:00,124.25,124.72,124.25,124.29,19382.0,110.9772,111.397,110.9772,111.0129,19382.0
2020-03-03 11:20:00,124.29,124.36,123.52,123.52,32703.0,111.0129,111.0755,110.3252,110.3252,32703.0
2020-03-03 11:25:00,123.43,123.69,122.98,123.34,25581.0,110.2448,110.477,109.8429,110.1644,25581.0
2020-03-03 11:30:00,123.31,123.79,123.18,123.79,9990.0,110.1376,110.5663,110.0215,110.5663,9990.0
2020-03-03 11:35:00,123.83,124.33,123.62,124.33,36760.0,110.6021,111.0487,110.4145,111.0487,36760.0
2020-03-03 11:40:00,124.27,124.51,124.04,124.19,13718.0,110.9951,111.2094,110.7896,110.9236,13718.0
2020-03-03 11:45:00,124.31,124.32,123.81,123.81,17354.0,111.0308,111.0397,110.5842,110.5842,17354.0
2020-03-03 11:50:00,123.86,124.8,123.86,124.71,9201.0,110.6289,111.4684,110.6289,111.3881,9201.0
2020-03-03 11:55:00,124.63,125.0,124.58,124.94,12228.0,111.3166,111.6471,111.2719,111.5935,12228.0
2020-03-03 12:00:00,124.92,124.92,124.62,124.86,23232.0,111.5756,111.5756,111.3077,111.522,23232.0
2020-03-03 12:05:00,124.95,125.24,124.87,125.23,26771.0,111.6024,111.8614,111.531,111.8525,26771.0
2020-03-03 12:10:00,125.24,125.24,124.59,124.59,18732.0,111.8614,111.8614,111.2809,111.2809,18732.0
2020-03-03 12:15:00,124.53,124.65,124.33,124.45,13642.0,111.2273,111.3345,111.0487,111.1558,13642.0
2020-03-03 12:20:00,124.45,124.71,124.36,124.7,20402.0,111.1558,111.3881,111.0755,111.3791,20402.0
2020-03-03 12:25:00,124.74,124.8,124.15,124.3,19498.0,111.4149,111.4684,110.8879,111.0219,19498.0
2020-03-03 12:30:00,124.37,124.42,124.05,124.2,30308.0,111.0844,111.129,110.7986,110.9325,30308.0
2020-03-03 12:35:00,124.16,124.45,124.06,124.45,16383.0,110.8968,111.1558,110.8075,111.1558,16383.0
2020-03-03 12:40:00,124.39,124.58,124.16,124.22,22251.0,111.1022,111.2719,110.8968,110.9504,22251.0
2020-03-03 12:45:00,124.25,124.73,124.25,124.61,26700.0,110.9772,111.4059,110.9772,111.2987,26700.0
2020-03-03 12:50:00,124.42,124.49,124.18,124.25,18630.0,111.129,111.1916,110.9147,110.9772,18630.0
2020-03-03 12:55:00,124.19,124.27,123.99,124.19,25628.0,110.9236,110.9951,110.745,110.9236,25628.0
2020-03-03 13:00:00,124.03,124.03,123.67,123.76,21115.0,110.7807,110.7807,110.4592,110.5395,21115.0
2020-03-03 13:05:00,123.77,123.94,123.65,123.78,44245.0,110.5485,110.7003,110.4413,110.5574,44245.0
2020-03-03 13:10:00,123.83,123.91,123.56,123.6,30231.0,110.6021,110.6735,110.3609,110.3966,30231.0
2020-03-03 13:15:00,123.64,123.78,123.3,123.39,20479.0,110.4324,110.5574,110.1287,110.2091,20479.0
2020-03-03 13:20:00,123.45,123.63,123.2,123.3,39849.0,110.2627,110.4234,110.0394,110.1287,39849.0
2020-03-03 13:25:00,123.27,123.35,122.81,123.29,27011.0,110.1019,110.1733,109.691,110.1198,27011.0
2020-03-03 13:30:00,123.19,123.55,122.94,123.52,19809.0,110.0304,110.352,109.8071,110.3252,19809.0
2020-03-03 13:35:00,123.4,123.56,123.23,123.35,38070.0,110.218,110.3609,110.0662,110.1733,38070.0
2020-03-03 13:40:00,123.37,123.39,122.58,122.58,30053.0,110.1912,110.2091,109.4856,109.4856,30053.0
2020-03-03 13:45:00,122.61,122.8,122.58,122.61,33019.0,109.5124,109.6821,109.4856,109.5124,33019.0
2020-03-03 13:50:00,122.64,122.85,122.44,122.59,91950.0,109.5392,109.7268,109.3606,109.4945,91950.0
2020-03-03 13:55:00,122.56,122.77,122.31,122.36,26894.0,109.4677,109.6553,109.2444,109.2891,26894.0
2020-03-03 14:00:00,122.39,122.65,122.08,122.14,20221.0,109.3159,109.5481,109.039,109.0926,20221.0
2020-03-03 14:05:00,122.18,122.18,121.43,121.43,34142.0,109.1283,109.1283,108.4584,108.4584,34142.0
2020-03-03 14:10:00,121.45,122.25,121.45,122.19,51532.0,108.4763,109.1908,108.4763,109.1373,51532.0
2020-03-03 14:15:00,122.23,122.24,121.51,121.54,19193.0,109.173,109.1819,108.5299,108.5567,19193.0
2020-03-03 14:20:00,121.5,122.13,121.43,121.55,44778.0,108.521,109.0837,108.4584,108.5656,44778.0
2020-03-03 14:25:00,121.55,122.61,121.54,122.55,34698.0,108.5656,109.5124,108.5567,109.4588,34698.0
2020-03-03 14:30:00,122.56,122.73,122.36,122.67,21339.0,109.4677,109.6196,109.2891,109.566,21339.0
2020-03-03 14:35:00,122.61,122.62,121.98,121.98,71631.0,109.5124,109.5213,108.9497,108.9497,71631.0
2020-03-03 14:40:00,121.94,122.07,121.74,121.98,36937.0,108.914,109.0301,108.7353,108.9497,36937.0
2020-03-03 14:45:00,121.95,122.77,121.94,122.77,40798.0,108.9229,109.6553,108.914,109.6553,40798.0
2020-03-03 14:50:00,122.71,123.07,122.39,123.06,73043.0,109.6017,109.9233,109.3159,109.9143,73043.0
2020-03-03 14:55:00,123.06,123.17,122.75,122.93,45245.0,109.9143,110.0126,109.6374,109.7982,45245.0
2020-03-03 15:00:00,122.97,123.5,122.79,123.46,135409.0,109.8339,110.3073,109.6732,110.2716,135409.0
2020-03-03 15:05:00,123.3,123.3,122.91,123.04,25719.0,110.1287,110.1287,109.7803,109.8965,25719.0
2020-03-03 15:10:00,123.03,123.78,123.01,123.66,43730.0,109.8875,110.5574,109.8697,110.4502,43730.0
2020-03-03 15:15:00,123.62,123.97,123.41,123.87,70676.0,110.4145,110.7271,110.2269,110.6378,70676.0
2020-03-03 15:20:00,123.88,123.89,122.98,123.02,133981.0,110.6467,110.6557,109.8429,109.8786,133981.0
2020-03-03 15:25:00,123.0,124.09,123.0,124.03,41067.0,109.8607,110.8343,109.8607,110.7807,41067.0
2020-03-03 15:30:00,124.02,124.04,122.89,123.22,171435.0,110.7718,110.7896,109.7625,110.0572,171435.0
2020-03-03 15:35:00,123.23,123.35,122.21,122.34,55440.0,110.0662,110.1733,109.1551,109.2712,55440.0
2020-03-03 15:40:00,122.35,123.5,122.22,123.4,87767.0,109.2802,110.3073,109.1641,110.218,87767.0
2020-03-03 15:45:00,123.35,123.77,123.04,123.05,47404.0,110.1733,110.5485,109.8965,109.9054,47404.0
2020-03-03 15:50:00,122.92,122.92,122.18,122.81,69969.0,109.7893,109.7893,109.1283,109.691,69969.0
2020-03-03 15:55:00,122.75,123.3,122.26,122.46,139101.0,109.6374,110.1287,109.1998,109.3784,139101.0
2020-03-04 09:30:00,124.76,125.06,124.57,124.75,70259.0,111.4327,111.7007,111.263,111.4238,70259.0
2020-03-04 09:35:00,124.75,124.76,124.04,124.18,11877.0,111.4238,111.4327,110.7896,110.9147,11877.0
2020-03-04 09:40:00,124.21,124.53,124.09,124.24,34391.0,110.9415,111.2273,110.8343,110.9683,34391.0
2020-03-04 09:45:00,124.28,124.38,123.91,123.91,51500.0,111.004,111.0933,110.6735,110.6735,51500.0
2020-03-04 09:50:00,123.99,124.23,123.89,123.89,22048.0,110.745,110.9593,110.6557,110.6557,22048.0
2020-03-04 09:55:00,123.92,124.01,123.6,123.89,26261.0,110.6825,110.7628,110.3966,110.6557,26261.0
2020-03-04 10:00:00,123.88,124.2,123.71,123.93,25335.0,110.6467,110.9325,110.4949,110.6914,25335.0
2020-03-04 10:05:00,123.91,124.26,123.6,124.11,29721.0,110.6735,110.9861,110.3966,110.8522,29721.0
2020-03-04 10:10:00,124.21,124.52,124.07,124.52,7070.0,110.9415,111.2184,110.8164,111.2184,7070.0
2020-03-04 10:15:00,124.44,124.89,124.44,124.88,4868.0,111.1469,111.5488,111.1469,111.5399,4868.0
2020-03-04 10:20:00,124.82,125.08,124.68,125.0,3837.0,111.4863,111.7185,111.3613,111.6471,3837.0
2020-03-04 10:25:00,124.94,125.05,124.8,124.84,14556.0,111.5935,111.6917,111.4684,111.5042,14556.0
2020-03-04 10:30:00,124.85,124.89,124.31,124.31,5007.0,111.5131,111.5488,111.0308,111.0308,5007.0
2020-03-04 10:35:00,124.33,124.52,123.96,124.09,23464.0,111.0487,111.2184,110.7182,110.8343,23464.0
2020-03-04 10:40:00,124.1,124.36,123.88,124.36,18436.0,110.8432,111.0755,110.6467,111.0755,18436.0
2020-03-04 10:45:00,124.39,124.39,124.02,124.24,9309.0,111.1022,111.1022,110.7718,110.9683,9309.0
2020-03-04 10:50:00,124.31,124.37,124.0,124.0,10349.0,111.0308,111.0844,110.7539,110.7539,10349.0
2020-03-04 10:55:00,124.05,124.15,123.88,124.07,9630.0,110.7986,110.8879,110.6467,110.8164,9630.0
2020-03-04 11:00:00,124.2,124.36,124.02,124.06,8218.0,110.9325,111.0755,110.7718,110.8075,8218.0
2020-03-04 11:05:00,124.05,124.27,123.84,124.04,9228.0,110.7986,110.9951,110.611,110.7896,9228.0
2020-03-04 11:10:00,124.06,124.38,124.06,124.36,15671.0,110.8075,111.0933,110.8075,111.0755,15671.0
2020-03-04 11:15:00,124.38,124.4,124.12,124.25,9847.0,111.0933,111.1112,110.8611,110.9772,9847.0
2020-03-04 11:20:00,124.31,124.42,124.02,124.4,10368.0,111.0308,111.129,110.7718,111.1112,10368.0
2020-03-04 11:25:00,124.42,124.56,124.31,124.56,5176.0,111.129,111.2541,111.0308,111.2541,5176.0
2020-03-04 11:30:00,124.63,124.68,124.35,124.59,16446.0,111.3166,111.3613,111.0665,111.2809,16446.0
2020-03-04 11:35:00,124.62,124.62,124.23,124.35,12450.0,111.3077,111.3077,110.9593,111.0665,12450.0
2020-03-04 11:40:00,124.18,124.3,123.99,124.14,46676.0,110.9147,111.0219,110.745,110.879,46676.0
2020-03-04 11:45:00,124.35,124.4,124.04,124.13,17640.0,111.0665,111.1112,110.7896,110.87,17640.0
2020-03-04 11:50:00,124.15,124.31,124.09,124.15,35675.0,110.8879,111.0308,110.8343,110.8879,35675.0
2020-03-04 11:55:00,124.11,124.49,124.07,124.45,14949.0,110.8522,111.1916,110.8164,111.1558,14949.0
2020-03-04 12:00:00,124.27,124.56,124.27,124.51,7186.0,110.9951,111.2541,110.9951,111.2094,7186.0
2020-03-04 12:05:00,124.55,124.57,124.33,124.45,5785.0,111.2452,111.263,111.0487,111.1558,5785.0
2020-03-04 12:10:00,124.48,124.61,124.38,124.61,7731.0,111.1826,111.2987,111.0933,111.2987,7731.0
2020-03-04 12:15:00,124.62,124.77,124.49,124.49,4047.0,111.3077,111.4417,111.1916,111.1916,4047.0
2020-03-04 12:20:00,124.56,124.66,124.49,124.66,10856.0,111.2541,111.3434,111.1916,111.3434,10856.0
2020-03-04 12:25:00,124.66,124.93,124.59,124.86,27846.0,111.3434,111.5846,111.2809,111.522,27846.0
2020-03-04 12:30:00,124.92,124.92,124.79,124.85,14850.0,111.5756,111.5756,111.4595,111.5131,14850.0
2020-03-04 12:35:00,124.86,124.93,124.74,124.74,17604.0,111.522,111.5846,111.4149,111.4149,17604.0
2020-03-04 12:40:00,124.78,124.81,124.66,124.75,6841.0,111.4506,111.4774,111.3434,111.4238,6841.0
2020-03-04 12:45:00,124.77,125.09,124.76,125.09,11357.0,111.4417,111.7275,111.4327,111.7275,11357.0
2020-03-04 12:50:00,125.04,125.16,125.0,125.16,13395.0,111.6828,111.79,111.6471,111.79,13395.0
2020-03-04 12:55:00,125.15,125.35,125.12,125.33,13743.0,111.7811,111.9597,111.7543,111.9418,13743.0
2020-03-04 13:00:00,125.36,125.47,125.3,125.47,5198.0,111.9686,112.0669,111.915,112.0669,5198.0
2020-03-04 13:05:00,125.55,125.65,125.46,125.51,10122.0,112.1383,112.2276,112.0579,112.1026,10122.0
2020-03-04 13:10:00,125.48,125.51,125.36,125.51,9391.0,112.0758,112.1026,111.9686,112.1026,9391.0
2020-03-04 13:15:00,125.54,125.79,125.51,125.77,19593.0,112.1294,112.3527,112.1026,112.3348,19593.0
2020-03-04 13:20:00,125.8,125.87,125.76,125.86,13068.0,112.3616,112.4241,112.3259,112.4152,13068.0
2020-03-04 13:25:00,125.86,125.92,125.74,125.79,9202.0,112.4152,112.4688,112.308,112.3527,9202.0
2020-03-04 13:30:00,125.78,125.92,125.77,125.92,49753.0,112.3438,112.4688,112.3348,112.4688,49753.0
2020-03-04 13:35:00,125.97,126.01,125.7,125.72,34422.0,112.5135,112.5492,112.2723,112.2902,34422.0
2020-03-04 13:40:00,125.72,125.81,125.65,125.73,15803.0,112.2902,112.3706,112.2276,112.2991,15803.0
2020-03-04 13:45:00,125.73,125.88,125.65,125.85,54419.0,112.2991,112.4331,112.2276,112.4063,54419.0
2020-03-04 13:50:00,125.86,126.03,125.86,126.03,14213.0,112.4152,112.5671,112.4152,112.5671,14213.0
2020-03-04 13:55:00,126.02,126.02,125.79,125.86,41744.0,112.5581,112.5581,112.3527,112.4152,41744.0
2020-03-04 14:00:00,125.85,125.96,125.6,125.72,24744.0,112.4063,112.5045,112.183,112.2902,24744.0
2020-03-04 14:05:00,125.72,125.87,125.62,125.81,8493.0,112.2902,112.4241,112.2009,112.3706,8493.0
2020-03-04 14:10:00,125.82,125.89,125.71,125.72,8606.0,112.3795,112.442,112.2812,112.2902,8606.0
2020-03-04 14:15:00,125.76,126.01,125.74,125.96,9701.0,112.3259,112.5492,112.308,112.5045,9701.0
2020-03-04 14:20:00,125.93,126.04,125.86,125.94,18419.0,112.4777,112.576,112.4152,112.4867,18419.0
2020-03-04 14:25:00,125.93,126.18,125.92,126.03,31647.0,112.4777,112.701,112.4688,112.5671,31647.0
2020-03-04 14:30:00,126.05,126.21,126.05,126.11,11776.0,112.5849,112.7278,112.5849,112.6385,11776.0
2020-03-04 14:35:00,126.07,126.17,125.86,125.94,26697.0,112.6028,112.6921,112.4152,112.4867,26697.0
2020-03-04 14:40:00,125.95,126.1,125.89,126.03,36214.0,112.4956,112.6296,112.442,112.5671,36214.0
2020-03-04 14:45:00,126.04,126.05,125.86,125.93,65993.0,112.576,112.5849,112.4152,112.4777,65993.0
2020-03-04 14:50:00,125.94,126.08,125.74,125.85,54761.0,112.4867,112.6117,112.308,112.4063,54761.0
2020-03-04 14:55:00,125.84,126.11,125.84,126.06,26877.0,112.3974,112.6385,112.3974,112.5939,26877.0
2020-03-04 15:00:00,126.0,126.14,125.97,126.14,14054.0,112.5403,112.6653,112.5135,112.6653,14054.0
2020-03-04 15:05:00,126.17,126.27,126.01,126.1,35382.0,112.6921,112.7814,112.5492,112.6296,35382.0
2020-03-04 15:10:00,126.12,126.34,126.07,126.22,50142.0,112.6474,112.8439,112.6028,112.7368,50142.0
2020-03-04 15:15:00,126.2,126.27,126.13,126.2,27720.0,112.7189,112.7814,112.6564,112.7189,27720.0
2020-03-04 15:20:00,126.22,126.55,126.22,126.5,15721.0,112.7368,113.0315,112.7368,112.9868,15721.0
2020-03-04 15:25:00,126.51,126.72,126.51,126.71,41276.0,112.9958,113.1833,112.9958,113.1744,41276.0
2020-03-04 15:30:00,126.73,127.11,126.72,127.11,31838.0,113.1923,113.5317,113.1833,113.5317,31838.0
2020-03-04 15:35:00,127.13,127.21,127.01,127.18,30644.0,113.5496,113.621,113.4424,113.5942,30644.0
2020-03-04 15:40:00,127.2,127.21,126.7,126.82,35393.0,113.6121,113.621,113.1655,113.2727,35393.0
2020-03-04 15:45:00,126.78,126.91,126.57,126.7,102888.0,113.2369,113.3531,113.0494,113.1655,102888.0
2020-03-04 15:50:00,126.71,127.38,126.71,127.3,65012.0,113.1744,113.7728,113.1744,113.7014,65012.0
2020-03-04 15:55:00,127.31,127.4,127.22,127.33,119721.0,113.7103,113.7907,113.6299,113.7282,119721.0
2020-03-05 09:30:00,124.24,124.24,123.82,124.18,28566.0,110.9683,110.9683,110.5931,110.9147,28566.0
2020-03-05 09:35:00,124.27,124.53,124.19,124.23,10985.0,110.9951,111.2273,110.9236,110.9593,10985.0
2020-03-05 09:40:00,124.22,124.41,124.1,124.34,13501.0,110.9504,111.1201,110.8432,111.0576,13501.0
2020-03-05 09:45:00,124.38,124.38,124.0,124.04,9158.0,111.0933,111.0933,110.7539,110.7896,9158.0
2020-03-05 09:50:00,124.05,124.17,123.73,123.77,24955.0,110.7986,110.9057,110.5127,110.5485,24955.0
2020-03-05 09:55:00,123.81,123.82,123.49,123.66,22025.0,110.5842,110.5931,110.2984,110.4502,22025.0
2020-03-05 10:00:00,123.72,123.89,123.58,123.87,51177.0,110.5038,110.6557,110.3788,110.6378,51177.0
2020-03-05 10:05:00,123.67,123.76,123.56,123.74,19297.0,110.4592,110.5395,110.3609,110.5217,19297.0
2020-03-05 10:10:00,123.72,124.23,123.71,124.2,26584.0,110.5038,110.9593,110.4949,110.9325,26584.0
2020-03-05 10:15:00,124.19,124.29,124.02,124.29,8327.0,110.9236,111.0129,110.7718,111.0129,8327.0
2020-03-05 10:20:00,124.28,124.56,124.21,124.55,26353.0,111.004,111.2541,110.9415,111.2452,26353.0
2020-03-05 10:25:00,124.24,124.24,123.93,124.06,26556.0,110.9683,110.9683,110.6914,110.8075,26556.0
2020-03-05 10:30:00,123.96,124.09,123.91,123.96,21610.0,110.7182,110.8343,110.6735,110.7182,21610.0
2020-03-05 10:35:00,123.95,123.95,123.66,123.66,10025.0,110.7092,110.7092,110.4502,110.4502,10025.0
2020-03-05 10:40:00,123.7,124.0,123.7,123.75,12394.0,110.486,110.7539,110.486,110.5306,12394.0
2020-03-05 10:45:00,123.75,124.06,123.63,124.06,14409.0,110.5306,110.8075,110.4234,110.8075,14409.0
2020-03-05 10:50:00,124.01,124.25,123.93,124.25,13790.0,110.7628,110.9772,110.6914,110.9772,13790.0
2020-03-05 10:55:00,124.23,124.28,124.05,124.08,6503.0,110.9593,111.004,110.7986,110.8254,6503.0
2020-03-05 11:00:00,124.08,124.37,124.06,124.32,20174.0,110.8254,111.0844,110.8075,111.0397,20174.0
2020-03-05 11:05:00,124.35,124.79,124.35,124.79,3611.0,111.0665,111.4595,111.0665,111.4595,3611.0
2020-03-05 11:10:00,124.74,124.89,124.57,124.88,9376.0,111.4149,111.5488,111.263,111.5399,9376.0
2020-03-05 11:15:00,124.85,124.96,124.8,124.87,49166.0,111.5131,111.6114,111.4684,111.531,49166.0
2020-03-05 11:20:00,124.71,124.8,124.68,124.74,3312.0,111.3881,111.4684,111.3613,111.4149,3312.0
2020-03-05 11:25:00,124.63,125.04,124.59,124.79,36050.0,111.3166,111.6828,111.2809,111.4595,36050.0
2020-03-05 11:30:00,124.91,124.95,124.6,124.6,10207.0,111.5667,111.6024,111.2898,111.2898,10207.0
2020-03-05 11:35:00,124.59,124.59,124.3,124.3,9928.0,111.2809,111.2809,111.0219,111.0219,9928.0
2020-03-05 11:40:00,124.32,124.35,124.11,124.12,12272.0,111.0397,111.0665,110.8522,110.8611,12272.0
2020-03-05 11:45:00,124.14,124.35,124.09,124.25,6045.0,110.879,111.0665,110.8343,110.9772,6045.0
2020-03-05 11:50:00,124.37,124.4,124.19,124.27,7900.0,111.0844,111.1112,110.9236,110.9951,7900.0
2020-03-05 11:55:00,124.28,124.29,123.88,124.04,8947.0,111.004,111.0129,110.6467,110.7896,8947.0
2020-03-05 12:00:00,124.06,124.19,124.02,124.03,11943.0,110.8075,110.9236,110.7718,110.7807,11943.0
2020-03-05 12:05:00,124.03,124.05,123.78,123.84,4224.0,110.7807,110.7986,110.5574,110.611,4224.0
2020-03-05 12:10:00,123.81,123.97,123.77,123.9,6374.0,110.5842,110.7271,110.5485,110.6646,6374.0
2020-03-05 12:15:00,123.9,124.0,123.65,123.69,16509.0,110.6646,110.7539,110.4413,110.477,16509.0
2020-03-05 12:20:00,123.7,123.78,123.54,123.54,18016.0,110.486,110.5574,110.343,110.343,18016.0
2020-03-05 12:25:00,123.51,123.65,123.41,123.59,22320.0,110.3163,110.4413,110.2269,110.3877,22320.0
2020-03-05 12:30:00,123.58,123.87,123.58,123.77,19587.0,110.3788,110.6378,110.3788,110.5485,19587.0
2020-03-05 12:35:00,123.65,123.65,123.33,123.35,7312.0,110.4413,110.4413,110.1555,110.1733,7312.0
2020-03-05 12:40:00,123.35,123.37,122.93,122.93,41259.0,110.1733,110.1912,109.7982,109.7982,41259.0
2020-03-05 12:45:00,122.84,123.05,122.68,123.05,28809.0,109.7178,109.9054,109.5749,109.9054,28809.0
2020-03-05 12:50:00,123.01,123.13,122.9,123.09,24452.0,109.8697,109.9768,109.7714,109.9411,24452.0
2020-03-05 12:55:00,123.11,123.11,122.88,122.92,12696.0,109.959,109.959,109.7535,109.7893,12696.0
2020-03-05 13:00:00,122.83,122.96,122.8,122.83,10444.0,109.7089,109.825,109.6821,109.7089,10444.0
2020-03-05 13:05:00,122.86,122.87,122.59,122.62,15599.0,109.7357,109.7446,109.4945,109.5213,15599.0
2020-03-05 13:10:00,122.51,122.78,122.47,122.52,6292.0,109.4231,109.6642,109.3873,109.432,6292.0
2020-03-05 13:15:00,122.54,122.64,122.42,122.57,15408.0,109.4499,109.5392,109.3427,109.4767,15408.0
2020-03-05 13:20:00,122.5,122.76,122.43,122.65,12111.0,109.4141,109.6464,109.3516,109.5481,12111.0
2020-03-05 13:25:00,122.72,122.92,122.7,122.92,9672.0,109.6106,109.7893,109.5928,109.7893,9672.0
2020-03-05 13:30:00,122.9,123.13,122.82,123.07,14713.0,109.7714,109.9768,109.7,109.9233,14713.0
2020-03-05 13:35:00,123.09,123.33,123.04,123.04,16110.0,109.9411,110.1555,109.8965,109.8965,16110.0
2020-03-05 13:40:00,123.05,123.09,122.87,122.91,13000.0,109.9054,109.9411,109.7446,109.7803,13000.0
2020-03-05 13:45:00,122.8,123.29,122.8,123.27,20004.0,109.6821,110.1198,109.6821,110.1019,20004.0
2020-03-05 13:50:00,123.26,123.34,122.87,122.87,17819.0,110.093,110.1644,109.7446,109.7446,17819.0
2020-03-05 13:55:00,122.88,123.19,122.88,123.16,13820.0,109.7535,110.0304,109.7535,110.0036,13820.0
2020-03-05 14:00:00,123.13,123.14,122.64,122.71,14996.0,109.9768,109.9858,109.5392,109.6017,14996.0
2020-03-05 14:05:00,122.66,122.87,122.66,122.77,33377.0,109.5571,109.7446,109.5571,109.6553,33377.0
2020-03-05 14:10:00,122.73,123.14,122.71,123.06,19356.0,109.6196,109.9858,109.6017,109.9143,19356.0
2020-03-05 14:15:00,122.92,122.97,122.63,122.71,10464.0,109.7893,109.8339,109.5303,109.6017,10464.0
2020-03-05 14:20:00,122.69,122.72,122.34,122.35,23590.0,109.5838,109.6106,109.2712,109.2802,23590.0
2020-03-05 14:25:00,122.31,122.44,122.23,122.42,28945.0,109.2444,109.3606,109.173,109.3427,28945.0
2020-03-05 14:30:00,122.35,122.57,122.33,122.48,23923.0,109.2802,109.4767,109.2623,109.3963,23923.0
2020-03-05 14:35:00,122.45,122.93,122.36,122.9,21691.0,109.3695,109.7982,109.2891,109.7714,21691.0
2020-03-05 14:40:00,122.91,122.97,122.73,122.75,16291.0,109.7803,109.8339,109.6196,109.6374,16291.0
2020-03-05 14:45:00,122.74,122.79,122.59,122.76,36257.0,109.6285,109.6732,109.4945,109.6464,36257.0
2020-03-05 14:50:00,122.79,122.87,122.47,122.47,14605.0,109.6732,109.7446,109.3873,109.3873,14605.0
2020-03-05 14:55:00,122.47,122.79,122.47,122.7,12461.0,109.3873,109.6732,109.3873,109.5928,12461.0
2020-03-05 15:00:00,122.71,122.71,122.36,122.4,6884.0,109.6017,109.6017,109.2891,109.3248,6884.0
2020-03-05 15:05:00,122.36,122.63,122.36,122.61,29937.0,109.2891,109.5303,109.2891,109.5124,29937.0
2020-03-05 15:10:00,122.64,122.64,122.04,122.14,14385.0,109.5392,109.5392,109.0033,109.0926,14385.0
2020-03-05 15:15:00,122.14,122.23,121.91,122.04,39757.0,109.0926,109.173,108.8872,109.0033,39757.0
2020-03-05 15:20:00,122.06,122.21,121.95,122.0,23011.0,109.0211,109.1551,108.9229,108.9676,23011.0
2020-03-05 15:25:00,122.03,122.27,121.84,122.11,47608.0,108.9943,109.2087,108.8246,109.0658,47608.0
2020-03-05 15:30:00,122.09,122.89,122.0,122.75,31370.0,109.0479,109.7625,108.9676,109.6374,31370.0
2020-03-05 15:35:00,122.71,122.8,122.43,122.45,61381.0,109.6017,109.6821,109.3516,109.3695,61381.0
2020-03-05 15:40:00,122.44,122.6,122.11,122.49,156896.0,109.3606,109.5035,109.0658,109.4052,156896.0
2020-03-05 15:45:00,122.57,122.64,122.24,122.49,48792.0,109.4767,109.5392,109.1819,109.4052,48792.0
2020-03-05 15:50:00,122.49,123.05,122.41,122.7,66595.0,109.4052,109.9054,109.3338,109.5928,66595.0
2020-03-05 15:55:00,122.65,123.17,122.5,122.96,86094.0,109.5481,110.0126,109.4141,109.825,86094.0
2020-03-06 09:30:00,119.14,119.31,118.75,119.01,76355.0,106.4131,106.5649,106.0647,106.297,76355.0
2020-03-06 09:35:00,118.96,120.93,118.96,119.48,61333.0,106.2523,108.0119,106.2523,106.7167,61333.0
2020-03-06 09:40:00,119.47,119.59,119.18,119.46,23298.0,106.7078,106.815,106.4488,106.6989,23298.0
2020-03-06 09:45:00,119.45,119.45,118.82,118.82,20404.0,106.69,106.69,106.1273,106.1273,20404.0
2020-03-06 09:50:00,118.85,118.89,118.47,118.75,16127.0,106.154,106.1898,105.8146,106.0647,16127.0
2020-03-06 09:55:00,118.78,119.22,118.73,119.1,19804.0,106.0915,106.4845,106.0469,106.3773,19804.0
2020-03-06 10:00:00,119.29,119.46,119.25,119.35,20608.0,106.547,106.6989,106.5113,106.6006,20608.0
2020-03-06 10:05:00,119.46,119.6,119.03,119.06,53148.0,106.6989,106.8239,106.3148,106.3416,53148.0
2020-03-06 10:10:00,119.04,119.43,118.92,119.43,37768.0,106.3238,106.6721,106.2166,106.6721,37768.0
2020-03-06 10:15:00,119.37,119.58,119.35,119.38,36064.0,106.6185,106.8061,106.6006,106.6274,36064.0
2020-03-06 10:20:00,119.37,119.55,119.28,119.55,17525.0,106.6185,106.7793,106.5381,106.7793,17525.0
2020-03-06 10:25:00,119.52,120.38,119.52,120.33,11890.0,106.7525,107.5206,106.7525,107.4759,11890.0
2020-03-06 10:30:00,120.32,120.64,120.14,120.14,12094.0,107.467,107.7528,107.3062,107.3062,12094.0
2020-03-06 10:35:00,120.11,120.58,119.93,120.52,43025.0,107.2794,107.6992,107.1187,107.6457,43025.0
2020-03-06 10:40:00,120.46,120.89,120.37,120.67,22496.0,107.5921,107.9761,107.5117,107.7796,22496.0
2020-03-06 10:45:00,120.71,121.01,120.6,121.01,12905.0,107.8154,108.0833,107.7171,108.0833,12905.0
2020-03-06 10:50:00,121.08,121.11,120.73,120.9,14273.0,108.1458,108.1726,107.8332,107.9851,14273.0
2020-03-06 10:55:00,120.88,120.89,120.54,120.8,9766.0,107.9672,107.9761,107.6635,107.8957,9766.0
2020-03-06 11:00:00,120.79,120.95,120.44,120.44,21834.0,107.8868,108.0297,107.5742,107.5742,21834.0
2020-03-06 11:05:00,120.41,120.52,120.17,120.28,35916.0,107.5474,107.6457,107.333,107.4313,35916.0
2020-03-06 11:10:00,120.17,120.37,119.91,119.91,38502.0,107.333,107.5117,107.1008,107.1008,38502.0
2020-03-06 11:15:00,119.96,120.15,119.89,119.92,13269.0,107.1455,107.3152,107.083,107.1097,13269.0
2020-03-06 11:20:00,120.0,120.04,119.79,119.84,12737.0,107.1812,107.2169,106.9936,107.0383,12737.0
2020-03-06 11:25:00,119.76,120.07,119.68,119.78,10156.0,106.9668,107.2437,106.8954,106.9847,10156.0
2020-03-06 11:30:00,119.83,120.19,119.83,120.03,19920.0,107.0294,107.3509,107.0294,107.208,19920.0
2020-03-06 11:35:00,120.0,120.15,119.85,120.15,16795.0,107.1812,107.3152,107.0472,107.3152,16795.0
2020-03-06 11:40:00,120.07,120.12,119.69,119.71,16540.0,107.2437,107.2884,106.9043,106.9222,16540.0
2020-03-06 11:45:00,119.74,119.74,119.5,119.5,24970.0,106.949,106.949,106.7346,106.7346,24970.0
2020-03-06 11:50:00,119.52,119.91,119.52,119.87,18499.0,106.7525,107.1008,106.7525,107.0651,18499.0
2020-03-06 11:55:00,119.84,119.96,119.71,119.83,39659.0,107.0383,107.1455,106.9222,107.0294,39659.0
2020-03-06 12:00:00,119.87,119.87,119.37,119.38,19185.0,107.0651,107.0651,106.6185,106.6274,19185.0
2020-03-06 12:05:00,119.35,119.41,119.29,119.36,6340.0,106.6006,106.6542,106.547,106.6096,6340.0
2020-03-06 12:10:00,119.31,119.39,119.15,119.32,35746.0,106.5649,106.6364,106.422,106.5738,35746.0
2020-03-06 12:15:00,119.28,119.42,119.06,119.1,18430.0,106.5381,106.6632,106.3416,106.3773,18430.0
2020-03-06 12:20:00,119.14,119.36,119.12,119.19,29953.0,106.4131,106.6096,106.3952,106.4577,29953.0
2020-03-06 12:25:00,119.17,119.28,119.1,119.16,14988.0,106.4399,106.5381,106.3773,106.4309,14988.0
2020-03-06 12:30:00,119.17,119.73,119.11,119.73,9238.0,106.4399,106.94,106.3863,106.94,9238.0
2020-03-06 12:35:00,119.71,120.15,119.62,119.95,43729.0,106.9222,107.3152,106.8418,107.1365,43729.0
2020-03-06 12:40:00,119.91,120.1,119.83,120.1,14716.0,107.1008,107.2705,107.0294,107.2705,14716.0
2020-03-06 12:45:00,120.12,120.27,119.92,119.97,43602.0,107.2884,107.4224,107.1097,107.1544,43602.0
2020-03-06 12:50:00,119.94,120.0,119.75,119.77,14588.0,107.1276,107.1812,106.9579,106.9758,14588.0
2020-03-06 12:55:00,119.82,119.9,119.72,119.79,16497.0,107.0204,107.0919,106.9311,106.9936,16497.0
2020-03-06 13:00:00,119.78,120.05,119.77,119.95,21038.0,106.9847,107.2259,106.9758,107.1365,21038.0
2020-03-06 13:05:00,119.98,120.23,119.96,120.03,15239.0,107.1633,107.3866,107.1455,107.208,15239.0
2020-03-06 13:10:00,120.07,120.1,119.81,119.86,24806.0,107.2437,107.2705,107.0115,107.0562,24806.0
2020-03-06 13:15:00,119.89,120.13,119.88,119.94,11258.0,107.083,107.2973,107.074,107.1276,11258.0
2020-03-06 13:20:00,120.02,120.54,120.02,120.48,50160.0,107.1991,107.6635,107.1991,107.6099,50160.0
2020-03-06 13:25:00,120.44,120.46,120.11,120.14,13183.0,107.5742,107.5921,107.2794,107.3062,13183.0
2020-03-06 13:30:00,120.1,120.35,119.93,120.02,27118.0,107.2705,107.4938,107.1187,107.1991,27118.0
2020-03-06 13:35:00,119.9,120.24,119.84,120.19,12908.0,107.0919,107.3956,107.0383,107.3509,12908.0
2020-03-06 13:40:00,120.15,120.32,119.92,119.92,20622.0,107.3152,107.467,107.1097,107.1097,20622.0
2020-03-06 13:45:00,119.95,119.96,119.56,119.57,19606.0,107.1365,107.1455,106.7882,106.7971,19606.0
2020-03-06 13:50:00,119.6,119.67,119.29,119.3,13836.0,106.8239,106.8865,106.547,106.556,13836.0
2020-03-06 13:55:00,119.32,119.49,119.32,119.38,8191.0,106.5738,106.7257,106.5738,106.6274,8191.0
2020-03-06 14:00:00,119.28,119.31,119.15,119.24,6913.0,106.5381,106.5649,106.422,106.5024,6913.0
2020-03-06 14:05:00,119.27,119.31,118.99,119.06,8642.0,106.5292,106.5649,106.2791,106.3416,8642.0
2020-03-06 14:10:00,119.06,119.25,118.98,119.16,7730.0,106.3416,106.5113,106.2702,106.4309,7730.0
2020-03-06 14:15:00,119.11,119.27,119.02,119.09,26762.0,106.3863,106.5292,106.3059,106.3684,26762.0
2020-03-06 14:20:00,119.07,119.26,118.97,119.16,42824.0,106.3505,106.5202,106.2612,106.4309,42824.0
2020-03-06 14:25:00,119.18,119.49,119.18,119.25,20441.0,106.4488,106.7257,106.4488,106.5113,20441.0
2020-03-06 14:30:00,119.21,119.35,118.98,118.98,7799.0,106.4756,106.6006,106.2702,106.2702,7799.0
2020-03-06 14:35:00,118.9,118.92,118.64,118.66,18116.0,106.1987,106.2166,105.9665,105.9843,18116.0
2020-03-06 14:40:00,118.71,118.71,118.47,118.5,14420.0,106.029,106.029,105.8146,105.8414,14420.0
2020-03-06 14:45:00,118.5,118.71,118.25,118.25,51765.0,105.8414,106.029,105.6181,105.6181,51765.0
2020-03-06 14:50:00,118.25,118.34,118.13,118.22,17374.0,105.6181,105.6985,105.511,105.5913,17374.0
2020-03-06 14:55:00,118.25,118.48,118.22,118.26,45854.0,105.6181,105.8236,105.5913,105.6271,45854.0
2020-03-06 15:00:00,118.23,118.38,118.09,118.15,50967.0,105.6003,105.7343,105.4752,105.5288,50967.0
2020-03-06 15:05:00,118.1,118.19,117.95,117.99,83226.0,105.4842,105.5646,105.3502,105.3859,83226.0
2020-03-06 15:10:00,117.97,118.56,117.97,118.2,29394.0,105.3681,105.895,105.3681,105.5735,29394.0
2020-03-06 15:15:00,118.21,118.89,118.21,118.88,42075.0,105.5824,106.1898,105.5824,106.1808,42075.0
2020-03-06 15:20:00,118.79,118.98,118.65,118.98,27349.0,106.1005,106.2702,105.9754,106.2702,27349.0
2020-03-06 15:25:00,118.98,119.09,118.63,118.64,35038.0,106.2702,106.3684,105.9575,105.9665,35038.0
2020-03-06 15:30:00,118.63,119.64,118.51,119.52,343748.0,105.9575,106.8597,105.8504,106.7525,343748.0
2020-03-06 15:35:00,119.54,119.88,118.97,119.0,46613.0,106.7703,107.074,106.2612,106.288,46613.0
2020-03-06 15:40:00,119.04,119.74,118.97,119.74,48332.0,106.3238,106.949,106.2612,106.949,48332.0
2020-03-06 15:45:00,119.66,120.05,119.5,119.79,53295.0,106.8775,107.2259,106.7346,106.9936,53295.0
2020-03-06 15:50:00,120.02,120.73,119.93,120.43,84326.0,107.1991,107.8332,107.1187,107.5653,84326.0
2020-03-06 15:55:00,120.46,121.04,120.37,120.61,97208.0,107.5921,108.1101,107.5117,107.726,97208.0
2020-03-09 09:30:00,111.51,112.05,111.0,111.77,79557.0,99.5981,100.0804,99.1426,99.8304,79557.0
2020-03-09 09:35:00,111.77,111.77,111.77,111.77,0.0,99.8304,99.8304,99.8304,99.8304,0.0
2020-03-09 09:40:00,111.77,111.77,111.77,111.77,0.0,99.8304,99.8304,99.8304,99.8304,0.0
2020-03-09 09:45:00,111.63,111.76,111.0,111.61,11963.0,99.7053,99.8214,99.1426,99.6874,11963.0
2020-03-09 09:50:00,111.55,112.81,111.32,111.94,80377.0,99.6339,100.7593,99.4284,99.9822,80377.0
2020-03-09 09:55:00,111.84,113.51,111.84,112.69,33618.0,99.8929,101.3845,99.8929,100.6521,33618.0
2020-03-09 10:00:00,112.66,112.81,112.03,112.14,35356.0,100.6253,100.7593,100.0626,100.1608,35356.0
2020-03-09 10:05:00,112.14,113.04,112.02,113.04,26689.0,100.1608,100.9647,100.0537,100.9647,26689.0
2020-03-09 10:10:00,113.0,113.16,112.53,112.82,49998.0,100.929,101.0719,100.5092,100.7682,49998.0
2020-03-09 10:15:00,112.92,113.4,112.86,113.31,25956.0,100.8575,101.2862,100.8039,101.2058,25956.0
2020-03-09 10:20:00,113.38,113.38,112.61,112.69,32374.0,101.2684,101.2684,100.5806,100.6521,32374.0
2020-03-09 10:25:00,112.7,113.18,112.53,112.9,27372.0,100.661,101.0897,100.5092,100.8396,27372.0
2020-03-09 10:30:00,112.95,113.28,112.79,113.1,27726.0,100.8843,101.1791,100.7414,101.0183,27726.0
2020-03-09 10:35:00,112.98,113.11,112.66,113.04,30308.0,100.9111,101.0272,100.6253,100.9647,30308.0
2020-03-09 10:40:00,113.0,113.2,112.75,112.76,17470.0,100.929,101.1076,100.7057,100.7146,17470.0
2020-03-09 10:45:00,112.76,112.88,112.41,112.47,34953.0,100.7146,100.8218,100.402,100.4556,34953.0
2020-03-09 10:50:00,112.48,112.51,111.95,111.99,26553.0,100.4645,100.4913,99.9911,100.0269,26553.0
2020-03-09 10:55:00,111.93,112.0,111.68,111.71,66759.0,99.9733,100.0358,99.75,99.7768,66759.0
2020-03-09 11:00:00,111.58,111.71,111.4,111.51,30318.0,99.6607,99.7768,99.4999,99.5981,30318.0
2020-03-09 11:05:00,111.54,111.69,111.47,111.69,30575.0,99.6249,99.7589,99.5624,99.7589,30575.0
2020-03-09 11:10:00,111.69,112.04,111.69,111.94,19464.0,99.7589,100.0715,99.7589,99.9822,19464.0
2020-03-09 11:15:00,111.89,112.53,111.88,112.45,33505.0,99.9375,100.5092,99.9286,100.4377,33505.0
2020-03-09 11:20:00,112.38,112.65,112.31,112.65,32419.0,100.3752,100.6164,100.3127,100.6164,32419.0
2020-03-09 11:25:00,112.69,112.77,112.49,112.6,31152.0,100.6521,100.7235,100.4734,100.5717,31152.0
2020-03-09 11:30:00,112.42,112.74,112.25,112.74,23749.0,100.4109,100.6967,100.2591,100.6967,23749.0
2020-03-09 11:35:00,112.66,113.36,112.66,113.15,31293.0,100.6253,101.2505,100.6253,101.0629,31293.0
2020-03-09 11:40:00,113.19,113.35,112.9,113.35,806400.0,101.0987,101.2416,100.8396,101.2416,806400.0
2020-03-09 11:45:00,113.39,113.52,113.16,113.52,25403.0,101.2773,101.3934,101.0719,101.3934,25403.0
2020-03-09 11:50:00,113.5,113.65,113.27,113.37,22370.0,101.3756,101.5095,101.1701,101.2594,22370.0
2020-03-09 11:55:00,113.34,113.37,113.13,113.13,12049.0,101.2326,101.2594,101.0451,101.0451,12049.0
2020-03-09 12:00:00,113.1,113.11,112.73,112.86,13885.0,101.0183,101.0272,100.6878,100.8039,13885.0
2020-03-09 12:05:00,112.87,113.52,112.87,113.47,15438.0,100.8129,101.3934,100.8129,101.3488,15438.0
2020-03-09 12:10:00,113.42,113.63,113.19,113.2,27442.0,101.3041,101.4917,101.0987,101.1076,27442.0
2020-03-09 12:15:00,113.22,113.35,112.91,112.94,14014.0,101.1255,101.2416,100.8486,100.8754,14014.0
2020-03-09 12:20:00,112.94,113.0,112.78,112.82,15407.0,100.8754,100.929,100.7325,100.7682,15407.0
2020-03-09 12:25:00,112.84,112.84,112.38,112.38,40541.0,100.7861,100.7861,100.3752,100.3752,40541.0
2020-03-09 12:30:00,112.41,112.52,112.05,112.08,25357.0,100.402,100.5002,100.0804,100.1072,25357.0
2020-03-09 12:35:00,112.14,112.23,111.86,112.2,29983.0,100.1608,100.2412,99.9107,100.2144,29983.0
2020-03-09 12:40:00,112.22,112.31,111.64,111.8,98014.0,100.2323,100.3127,99.7142,99.8572,98014.0
2020-03-09 12:45:00,111.8,111.82,111.55,111.62,36896.0,99.8572,99.875,99.6339,99.6964,36896.0
2020-03-09 12:50:00,111.64,111.88,111.62,111.84,56935.0,99.7142,99.9286,99.6964,99.8929,56935.0
2020-03-09 12:55:00,111.77,111.89,111.59,111.73,15757.0,99.8304,99.9375,99.6696,99.7946,15757.0
2020-03-09 13:00:00,111.66,112.01,111.63,111.68,22393.0,99.7321,100.0447,99.7053,99.75,22393.0
2020-03-09 13:05:00,111.63,111.79,111.33,111.57,45145.0,99.7053,99.8482,99.4374,99.6517,45145.0
2020-03-09 13:10:00,111.58,112.02,111.54,111.96,27824.0,99.6607,100.0537,99.6249,100.0001,27824.0
2020-03-09 13:15:00,111.96,111.96,111.65,111.71,17124.0,100.0001,100.0001,99.7232,99.7768,17124.0
2020-03-09 13:20:00,111.7,111.71,111.36,111.57,35073.0,99.7678,99.7768,99.4642,99.6517,35073.0
2020-03-09 13:25:00,111.57,111.58,111.19,111.32,29493.0,99.6517,99.6607,99.3123,99.4284,29493.0
2020-03-09 13:30:00,111.28,111.3,110.85,110.85,13739.0,99.3927,99.4106,99.0086,99.0086,13739.0
2020-03-09 13:35:00,110.91,110.99,110.58,110.58,13580.0,99.0622,99.1337,98.7675,98.7675,13580.0
2020-03-09 13:40:00,110.56,110.73,110.25,110.32,30376.0,98.7496,98.9015,98.4727,98.5353,30376.0
2020-03-09 13:45:00,110.33,110.63,110.27,110.53,23587.0,98.5442,98.8121,98.4906,98.7228,23587.0
2020-03-09 13:50:00,110.47,110.48,110.03,110.1,19257.0,98.6692,98.6782,98.2762,98.3388,19257.0
2020-03-09 13:55:00,110.03,110.3,109.97,110.14,33396.0,98.2762,98.5174,98.2226,98.3745,33396.0
2020-03-09 14:00:00,110.16,110.18,109.6,109.65,29558.0,98.3923,98.4102,97.8922,97.9368,29558.0
2020-03-09 14:05:00,109.63,109.84,109.41,109.57,23828.0,97.919,98.1065,97.7225,97.8654,23828.0
2020-03-09 14:10:00,109.56,110.13,109.49,110.13,14169.0,97.8564,98.3655,97.7939,98.3655,14169.0
2020-03-09 14:15:00,110.17,110.69,109.91,110.43,41172.0,98.4013,98.8657,98.169,98.6335,41172.0
2020-03-09 14:20:00,110.46,110.63,110.21,110.21,24160.0,98.6603,98.8121,98.437,98.437,24160.0
2020-03-09 14:25:00,110.27,110.28,109.86,109.86,26835.0,98.4906,98.4995,98.1244,98.1244,26835.0
2020-03-09 14:30:00,109.79,109.89,109.51,109.69,33655.0,98.0619,98.1512,97.8118,97.9725,33655.0
2020-03-09 14:35:00,109.69,110.09,109.46,109.99,39789.0,97.9725,98.3298,97.7671,98.2405,39789.0
2020-03-09 14:40:00,109.99,109.99,109.25,109.35,27020.0,98.2405,98.2405,97.5796,97.6689,27020.0
2020-03-09 14:45:00,109.37,110.02,109.28,109.59,36073.0,97.6867,98.2673,97.6063,97.8832,36073.0
2020-03-09 14:50:00,109.57,110.48,109.57,110.39,42151.0,97.8654,98.6782,97.8654,98.5978,42151.0
2020-03-09 14:55:00,110.44,110.81,110.35,110.54,63203.0,98.6424,98.9729,98.562,98.7317,63203.0
2020-03-09 15:00:00,110.47,111.05,110.11,110.74,52304.0,98.6692,99.1873,98.3477,98.9104,52304.0
2020-03-09 15:05:00,110.83,110.98,110.44,110.6,84027.0,98.9908,99.1247,98.6424,98.7853,84027.0
2020-03-09 15:10:00,110.53,110.53,110.2,110.26,36451.0,98.7228,98.7228,98.4281,98.4817,36451.0
2020-03-09 15:15:00,110.2,110.78,110.16,110.4,23518.0,98.4281,98.9461,98.3923,98.6067,23518.0
2020-03-09 15:20:00,110.4,111.01,110.26,110.93,31808.0,98.6067,99.1515,98.4817,99.0801,31808.0
2020-03-09 15:25:00,110.96,111.45,110.9,111.04,50891.0,99.1069,99.5445,99.0533,99.1783,50891.0
2020-03-09 15:30:00,111.03,111.04,110.54,110.7,59801.0,99.1694,99.1783,98.7317,98.8747,59801.0
2020-03-09 15:35:00,110.77,111.45,110.77,111.42,47090.0,98.9372,99.5445,98.9372,99.5177,47090.0
2020-03-09 15:40:00,111.41,111.53,111.17,111.35,41527.0,99.5088,99.616,99.2945,99.4552,41527.0
2020-03-09 15:45:00,111.29,111.55,110.93,111.4,73079.0,99.4016,99.6339,99.0801,99.4999,73079.0
2020-03-09 15:50:00,111.22,111.28,110.79,111.12,118469.0,99.3391,99.3927,98.955,99.2498,118469.0
2020-03-09 15:55:00,111.06,111.14,109.87,109.92,297429.0,99.1962,99.2677,98.1333,98.178,297429.0
2020-03-10 09:30:00,113.83,114.24,113.77,114.07,46175.0,101.6703,102.0365,101.6167,101.8847,46175.0
2020-03-10 09:35:00,114.13,114.13,113.31,113.41,37974.0,101.9383,101.9383,101.2058,101.2952,37974.0
2020-03-10 09:40:00,113.37,113.37,112.54,112.62,30282.0,101.2594,101.2594,100.5181,100.5896,30282.0
2020-03-10 09:45:00,112.6,112.66,112.2,112.51,24853.0,100.5717,100.6253,100.2144,100.4913,24853.0
2020-03-10 09:50:00,112.47,112.71,112.36,112.71,13681.0,100.4556,100.6699,100.3573,100.6699,13681.0
2020-03-10 09:55:00,112.73,113.16,112.73,112.95,13533.0,100.6878,101.0719,100.6878,100.8843,13533.0
2020-03-10 10:00:00,112.91,113.24,112.72,113.19,16058.0,100.8486,101.1433,100.6789,101.0987,16058.0
2020-03-10 10:05:00,113.19,113.61,113.1,113.58,20042.0,101.0987,101.4738,101.0183,101.447,20042.0
2020-03-10 10:10:00,113.64,113.74,113.5,113.55,31236.0,101.5006,101.5899,101.3756,101.4202,31236.0
2020-03-10 10:15:00,113.6,113.6,113.22,113.38,15585.0,101.4649,101.4649,101.1255,101.2684,15585.0
2020-03-10 10:20:00,113.32,113.56,113.08,113.22,47657.0,101.2148,101.4291,101.0004,101.1255,47657.0
2020-03-10 10:25:00,113.12,113.12,112.63,112.64,156358.0,101.0361,101.0361,100.5985,100.6074,156358.0
2020-03-10 10:30:00,112.67,112.69,112.18,112.32,35514.0,100.6342,100.6521,100.1966,100.3216,35514.0
2020-03-10 10:35:00,112.35,112.44,112.11,112.2,31681.0,100.3484,100.4288,100.134,100.2144,31681.0
2020-03-10 10:40:00,112.24,112.25,111.92,111.98,212414.0,100.2501,100.2591,99.9643,100.0179,212414.0
2020-03-10 10:45:00,111.97,112.01,111.56,111.56,108113.0,100.009,100.0447,99.6428,99.6428,108113.0
2020-03-10 10:50:00,111.55,111.61,111.14,111.14,30064.0,99.6339,99.6874,99.2677,99.2677,30064.0
2020-03-10 10:55:00,111.14,111.46,111.05,111.05,28011.0,99.2677,99.5535,99.1873,99.1873,28011.0
2020-03-10 11:00:00,111.01,111.32,110.9,111.14,20524.0,99.1515,99.4284,99.0533,99.2677,20524.0
2020-03-10 11:05:00,111.13,111.57,111.12,111.51,9917.0,99.2587,99.6517,99.2498,99.5981,9917.0
2020-03-10 11:10:00,111.47,111.47,110.82,110.83,27677.0,99.5624,99.5624,98.9818,98.9908,27677.0
2020-03-10 11:15:00,110.83,110.97,110.55,110.55,16573.0,98.9908,99.1158,98.7407,98.7407,16573.0
2020-03-10 11:20:00,110.58,110.58,109.89,109.89,21679.0,98.7675,98.7675,98.1512,98.1512,21679.0
2020-03-10 11:25:00,109.88,110.06,109.44,109.44,60306.0,98.1423,98.303,97.7493,97.7493,60306.0
2020-03-10 11:30:00,109.47,109.55,109.19,109.29,19040.0,97.7761,97.8475,97.526,97.6153,19040.0
2020-03-10 11:35:00,109.29,109.34,108.94,109.31,51786.0,97.6153,97.6599,97.3027,97.6331,51786.0
2020-03-10 11:40:00,109.37,109.86,109.08,109.86,45965.0,97.6867,98.1244,97.4277,98.1244,45965.0
2020-03-10 11:45:00,109.75,110.3,109.74,110.17,42301.0,98.0261,98.5174,98.0172,98.4013,42301.0
2020-03-10 11:50:00,110.16,110.26,109.33,109.38,22398.0,98.3923,98.4817,97.651,97.6957,22398.0
2020-03-10 11:55:00,109.47,109.73,109.22,109.52,11198.0,97.7761,98.0083,97.5528,97.8207,11198.0
2020-03-10 12:00:00,109.61,110.55,109.61,110.25,50642.0,97.9011,98.7407,97.9011,98.4727,50642.0
2020-03-10 12:05:00,110.16,110.38,110.0,110.31,57791.0,98.3923,98.5888,98.2494,98.5263,57791.0
2020-03-10 12:10:00,110.36,111.12,110.36,111.1,48115.0,98.571,99.2498,98.571,99.2319,48115.0
2020-03-10 12:15:00,111.14,111.36,110.93,111.13,42578.0,99.2677,99.4642,99.0801,99.2587,42578.0
2020-03-10 12:20:00,111.06,111.08,110.77,110.93,21040.0,99.1962,99.2141,98.9372,99.0801,21040.0
2020-03-10 12:25:00,110.92,110.97,110.38,110.39,51720.0,99.0712,99.1158,98.5888,98.5978,51720.0
2020-03-10 12:30:00,110.36,110.36,109.59,109.78,86202.0,98.571,98.571,97.8832,98.0529,86202.0
2020-03-10 12:35:00,109.74,110.23,109.6,110.16,14801.0,98.0172,98.4549,97.8922,98.3923,14801.0
2020-03-10 12:40:00,110.11,110.58,109.81,110.58,14629.0,98.3477,98.7675,98.0797,98.7675,14629.0
2020-03-10 12:45:00,110.51,110.69,110.4,110.49,37995.0,98.705,98.8657,98.6067,98.6871,37995.0
2020-03-10 12:50:00,110.38,110.9,110.27,110.88,46080.0,98.5888,99.0533,98.4906,99.0354,46080.0
2020-03-10 12:55:00,110.82,110.94,110.69,110.72,34981.0,98.9818,99.089,98.8657,98.8925,34981.0
2020-03-10 13:00:00,110.67,110.73,110.18,110.37,53434.0,98.8479,98.9015,98.4102,98.5799,53434.0
2020-03-10 13:05:00,110.41,111.12,110.21,111.11,64987.0,98.6156,99.2498,98.437,99.2409,64987.0
2020-03-10 13:10:00,111.13,111.25,110.86,111.2,34544.0,99.2587,99.3659,99.0176,99.3212,34544.0
2020-03-10 13:15:00,111.26,111.46,110.95,111.32,83052.0,99.3748,99.5535,99.098,99.4284,83052.0
2020-03-10 13:20:00,111.39,111.61,111.24,111.32,39412.0,99.4909,99.6874,99.357,99.4284,39412.0
2020-03-10 13:25:00,111.32,111.33,110.87,111.08,257678.0,99.4284,99.4374,99.0265,99.2141,257678.0
2020-03-10 13:30:00,111.12,111.43,110.81,111.39,48259.0,99.2498,99.5267,98.9729,99.4909,48259.0
2020-03-10 13:35:00,111.32,111.36,110.78,110.84,58924.0,99.4284,99.4642,98.9461,98.9997,58924.0
2020-03-10 13:40:00,111.0,111.1,110.64,110.83,37894.0,99.1426,99.2319,98.8211,98.9908,37894.0
2020-03-10 13:45:00,110.74,110.76,110.3,110.31,54170.0,98.9104,98.9282,98.5174,98.5263,54170.0
2020-03-10 13:50:00,110.34,110.45,110.06,110.06,60054.0,98.5531,98.6514,98.303,98.303,60054.0
2020-03-10 13:55:00,110.05,110.35,109.98,110.24,19887.0,98.2941,98.562,98.2316,98.4638,19887.0
2020-03-10 14:00:00,110.23,110.24,109.89,110.16,29984.0,98.4549,98.4638,98.1512,98.3923,29984.0
2020-03-10 14:05:00,110.08,110.52,109.94,110.49,57788.0,98.3209,98.7139,98.1958,98.6871,57788.0
2020-03-10 14:10:00,110.5,110.97,110.38,110.97,47327.0,98.696,99.1158,98.5888,99.1158,47327.0
2020-03-10 14:15:00,111.03,111.11,110.86,111.06,44002.0,99.1694,99.2409,99.0176,99.1962,44002.0
2020-03-10 14:20:00,110.98,111.17,110.57,110.58,67326.0,99.1247,99.2945,98.7585,98.7675,67326.0
2020-03-10 14:25:00,110.61,111.25,110.52,111.12,48131.0,98.7943,99.3659,98.7139,99.2498,48131.0
2020-03-10 14:30:00,111.1,111.58,111.05,111.57,20621.0,99.2319,99.6607,99.1873,99.6517,20621.0
2020-03-10 14:35:00,111.64,111.86,111.57,111.63,43563.0,99.7142,99.9107,99.6517,99.7053,43563.0
2020-03-10 14:40:00,111.63,112.47,111.6,112.47,706380.0,99.7053,100.4556,99.6785,100.4556,706380.0
2020-03-10 14:45:00,112.42,113.11,112.34,113.06,103773.0,100.4109,101.0272,100.3395,100.9826,103773.0
2020-03-10 14:50:00,113.02,113.02,112.45,112.71,73525.0,100.9468,100.9468,100.4377,100.6699,73525.0
2020-03-10 14:55:00,112.79,112.88,112.23,112.49,36453.0,100.7414,100.8218,100.2412,100.4734,36453.0
2020-03-10 15:00:00,112.75,113.08,112.38,113.08,39680.0,100.7057,101.0004,100.3752,101.0004,39680.0
2020-03-10 15:05:00,113.16,113.25,112.9,112.9,37842.0,101.0719,101.1523,100.8396,100.8396,37842.0
2020-03-10 15:10:00,112.96,113.32,112.93,113.16,998935.0,100.8932,101.2148,100.8664,101.0719,998935.0
2020-03-10 15:15:00,113.2,114.0,112.94,113.96,92927.0,101.1076,101.8221,100.8754,101.7864,92927.0
2020-03-10 15:20:00,113.92,114.17,113.77,113.93,57073.0,101.7507,101.974,101.6167,101.7596,57073.0
2020-03-10 15:25:00,113.89,113.9,113.31,113.32,47564.0,101.7239,101.7328,101.2058,101.2148,47564.0
2020-03-10 15:30:00,113.34,113.61,112.89,113.13,65656.0,101.2326,101.4738,100.8307,101.0451,65656.0
2020-03-10 15:35:00,113.09,113.87,113.04,113.73,91974.0,101.0093,101.706,100.9647,101.581,91974.0
2020-03-10 15:40:00,113.75,113.94,113.51,113.51,77671.0,101.5988,101.7685,101.3845,101.3845,77671.0
2020-03-10 15:45:00,113.55,114.18,113.54,114.1,104903.0,101.4202,101.9829,101.4113,101.9115,104903.0
2020-03-10 15:50:00,114.05,114.65,114.02,114.65,147170.0,101.8668,102.4027,101.84,102.4027,147170.0
2020-03-10 15:55:00,114.63,114.83,114.39,114.77,203449.0,102.3848,102.5635,102.1705,102.5099,203449.0
2020-03-11 09:30:00,111.54,111.95,111.14,111.76,105389.0,99.6249,99.9911,99.2677,99.8214,105389.0
2020-03-11 09:35:00,111.76,112.15,111.34,111.46,60697.0,99.8214,100.1698,99.4463,99.5535,60697.0
2020-03-11 09:40:00,111.42,111.92,111.05,111.34,63302.0,99.5177,99.9643,99.1873,99.4463,63302.0
2020-03-11 09:45:00,111.33,111.49,111.02,111.15,6741.0,99.4374,99.5803,99.1605,99.2766,6741.0
2020-03-11 09:50:00,111.02,111.34,110.9,111.13,16851.0,99.1605,99.4463,99.0533,99.2587,16851.0
2020-03-11 09:55:00,111.1,111.41,110.91,111.25,10148.0,99.2319,99.5088,99.0622,99.3659,10148.0
2020-03-11 10:00:00,111.22,111.4,110.9,111.05,22951.0,99.3391,99.4999,99.0533,99.1873,22951.0
2020-03-11 10:05:00,111.13,111.48,110.96,111.36,24451.0,99.2587,99.5713,99.1069,99.4642,24451.0
2020-03-11 10:10:00,111.44,111.54,111.25,111.42,11360.0,99.5356,99.6249,99.3659,99.5177,11360.0
2020-03-11 10:15:00,111.39,111.45,111.19,111.28,10845.0,99.4909,99.5445,99.3123,99.3927,10845.0
2020-03-11 10:20:00,111.18,111.18,110.77,110.86,20001.0,99.3034,99.3034,98.9372,99.0176,20001.0
2020-03-11 10:25:00,110.83,111.11,110.43,110.63,24651.0,98.9908,99.2409,98.6335,98.8121,24651.0
2020-03-11 10:30:00,110.49,110.9,110.37,110.89,25905.0,98.6871,99.0533,98.5799,99.0444,25905.0
2020-03-11 10:35:00,110.67,110.78,110.36,110.62,14793.0,98.8479,98.9461,98.571,98.8032,14793.0
2020-03-11 10:40:00,110.59,110.77,110.37,110.37,19346.0,98.7764,98.9372,98.5799,98.5799,19346.0
2020-03-11 10:45:00,110.37,110.96,110.19,110.25,24644.0,98.5799,99.1069,98.4191,98.4727,24644.0
2020-03-11 10:50:00,110.26,110.49,110.16,110.17,15684.0,98.4817,98.6871,98.3923,98.4013,15684.0
2020-03-11 10:55:00,110.28,110.62,109.97,110.51,25276.0,98.4995,98.8032,98.2226,98.705,25276.0
2020-03-11 11:00:00,110.52,110.83,110.29,110.29,36888.0,98.7139,98.9908,98.5085,98.5085,36888.0
2020-03-11 11:05:00,110.25,110.43,109.99,110.42,68531.0,98.4727,98.6335,98.2405,98.6246,68531.0
2020-03-11 11:10:00,110.4,110.52,110.19,110.35,24562.0,98.6067,98.7139,98.4191,98.562,24562.0
2020-03-11 11:15:00,110.32,110.35,109.68,109.74,84373.0,98.5353,98.562,97.9636,98.0172,84373.0
2020-03-11 11:20:00,109.76,109.85,109.41,109.41,70919.0,98.0351,98.1155,97.7225,97.7225,70919.0
2020-03-11 11:25:00,109.43,109.71,109.42,109.55,18652.0,97.7403,97.9904,97.7314,97.8475,18652.0
2020-03-11 11:30:00,109.6,109.94,109.42,109.93,15678.0,97.8922,98.1958,97.7314,98.1869,15678.0
2020-03-11 11:35:00,109.86,110.28,109.69,110.26,38263.0,98.1244,98.4995,97.9725,98.4817,38263.0
2020-03-11 11:40:00,110.27,110.3,109.84,109.88,12574.0,98.4906,98.5174,98.1065,98.1423,12574.0
2020-03-11 11:45:00,109.94,110.08,109.64,110.08,11628.0,98.1958,98.3209,97.9279,98.3209,11628.0
2020-03-11 11:50:00,110.09,110.25,109.87,109.93,42933.0,98.3298,98.4727,98.1333,98.1869,42933.0
2020-03-11 11:55:00,109.92,110.21,109.76,110.19,27071.0,98.178,98.437,98.0351,98.4191,27071.0
2020-03-11 12:00:00,110.1,110.41,109.9,110.4,5317.0,98.3388,98.6156,98.1601,98.6067,5317.0
2020-03-11 12:05:00,110.48,110.66,110.29,110.62,12801.0,98.6782,98.8389,98.5085,98.8032,12801.0
2020-03-11 12:10:00,110.64,110.97,110.61,110.85,9031.0,98.8211,99.1158,98.7943,99.0086,9031.0
2020-03-11 12:15:00,110.93,111.34,110.88,111.17,21797.0,99.0801,99.4463,99.0354,99.2945,21797.0
2020-03-11 12:20:00,111.18,111.34,110.73,110.77,23759.0,99.3034,99.4463,98.9015,98.9372,23759.0
2020-03-11 12:25:00,110.74,110.74,110.23,110.31,29636.0,98.9104,98.9104,98.4549,98.5263,29636.0
2020-03-11 12:30:00,110.25,110.34,109.91,110.05,41221.0,98.4727,98.5531,98.169,98.2941,41221.0
2020-03-11 12:35:00,110.08,110.13,109.7,109.7,28114.0,98.3209,98.3655,97.9815,97.9815,28114.0
2020-03-11 12:40:00,109.69,109.83,109.36,109.46,68446.0,97.9725,98.0976,97.6778,97.7671,68446.0
2020-03-11 12:45:00,109.51,109.63,109.31,109.47,93166.0,97.8118,97.919,97.6331,97.7761,93166.0
2020-03-11 12:50:00,109.52,109.86,109.42,109.53,33632.0,97.8207,98.1244,97.7314,97.8296,33632.0
2020-03-11 12:55:00,109.53,109.73,109.33,109.69,31046.0,97.8296,98.0083,97.651,97.9725,31046.0
2020-03-11 13:00:00,109.7,109.7,109.12,109.12,52060.0,97.9815,97.9815,97.4634,97.4634,52060.0
2020-03-11 13:05:00,109.12,109.36,109.03,109.09,46823.0,97.4634,97.6778,97.3831,97.4366,46823.0
2020-03-11 13:10:00,109.1,109.32,109.05,109.13,25174.0,97.4456,97.6421,97.4009,97.4724,25174.0
2020-03-11 13:15:00,109.13,109.42,109.11,109.35,21798.0,97.4724,97.7314,97.4545,97.6689,21798.0
2020-03-11 13:20:00,109.33,109.61,109.27,109.3,26439.0,97.651,97.9011,97.5974,97.6242,26439.0
2020-03-11 13:25:00,109.31,109.82,109.26,109.69,21018.0,97.6331,98.0887,97.5885,97.9725,21018.0
2020-03-11 13:30:00,109.71,109.84,109.48,109.53,44467.0,97.9904,98.1065,97.785,97.8296,44467.0
2020-03-11 13:35:00,109.55,109.55,109.26,109.29,41501.0,97.8475,97.8475,97.5885,97.6153,41501.0
2020-03-11 13:40:00,109.3,109.33,109.0,109.03,24048.0,97.6242,97.651,97.3563,97.3831,24048.0
2020-03-11 13:45:00,108.97,109.45,108.93,109.34,57941.0,97.3295,97.7582,97.2937,97.6599,57941.0
2020-03-11 13:50:00,109.35,109.35,109.04,109.17,209832.0,97.6689,97.6689,97.392,97.5081,209832.0
2020-03-11 13:55:00,109.14,109.57,109.14,109.35,71895.0,97.4813,97.8654,97.4813,97.6689,71895.0
2020-03-11 14:00:00,109.39,109.49,108.97,108.99,59848.0,97.7046,97.7939,97.3295,97.3473,59848.0
2020-03-11 14:05:00,109.04,109.38,108.8,108.87,83740.0,97.392,97.6957,97.1776,97.2401,83740.0
2020-03-11 14:10:00,108.88,108.93,108.72,108.74,35990.0,97.2491,97.2937,97.1062,97.124,35990.0
2020-03-11 14:15:00,108.74,108.88,108.66,108.68,27409.0,97.124,97.2491,97.0526,97.0704,27409.0
2020-03-11 14:20:00,108.67,108.77,108.5,108.61,82062.0,97.0615,97.1508,96.9097,97.0079,82062.0
2020-03-11 14:25:00,108.58,108.8,108.54,108.59,106938.0,96.9811,97.1776,96.9454,96.9901,106938.0
2020-03-11 14:30:00,108.63,109.12,108.56,108.69,66080.0,97.0258,97.4634,96.9633,97.0794,66080.0
2020-03-11 14:35:00,108.69,109.05,108.59,108.95,41951.0,97.0794,97.4009,96.9901,97.3116,41951.0
2020-03-11 14:40:00,108.96,109.4,108.7,108.78,65465.0,97.3205,97.7135,97.0883,97.1598,65465.0
2020-03-11 14:45:00,108.77,109.11,108.64,108.67,73089.0,97.1508,97.4545,97.0347,97.0615,73089.0
2020-03-11 14:50:00,108.66,108.87,108.34,108.55,49783.0,97.0526,97.2401,96.7668,96.9543,49783.0
2020-03-11 14:55:00,108.55,108.84,108.44,108.48,36634.0,96.9543,97.2133,96.8561,96.8918,36634.0
2020-03-11 15:00:00,108.45,108.58,107.98,108.01,35796.0,96.865,96.9811,96.4452,96.472,35796.0
2020-03-11 15:05:00,108.04,108.05,107.57,107.63,49014.0,96.4988,96.5077,96.079,96.1326,49014.0
2020-03-11 15:10:00,107.63,107.9,107.39,107.4,50456.0,96.1326,96.3738,95.9182,95.9272,50456.0
2020-03-11 15:15:00,107.4,107.95,107.4,107.79,71702.0,95.9272,96.4184,95.9272,96.2755,71702.0
2020-03-11 15:20:00,107.83,107.87,107.4,107.43,58917.0,96.3112,96.347,95.9272,95.954,58917.0
2020-03-11 15:25:00,107.43,108.18,107.43,108.15,58285.0,95.954,96.6239,95.954,96.5971,58285.0
2020-03-11 15:30:00,108.07,109.0,107.98,108.79,64746.0,96.5256,97.3563,96.4452,97.1687,64746.0
2020-03-11 15:35:00,108.81,109.24,108.58,108.98,240661.0,97.1866,97.5706,96.9811,97.3384,240661.0
2020-03-11 15:40:00,109.02,109.31,108.65,108.76,315969.0,97.3741,97.6331,97.0436,97.1419,315969.0
2020-03-11 15:45:00,108.76,109.2,108.52,108.87,215194.0,97.1419,97.5349,96.9275,97.2401,215194.0
2020-03-11 15:50:00,108.64,109.22,108.08,108.72,178182.0,97.0347,97.5528,96.5345,97.1062,178182.0
2020-03-11 15:55:00,108.76,109.01,108.59,108.66,79858.0,97.1419,97.3652,96.9901,97.0526,79858.0
2020-03-12 09:30:00,101.21,101.4,100.5,100.51,218919.0,90.3984,90.5681,89.7643,89.7732,218919.0
2020-03-12 09:35:00,100.5,100.7,100.45,100.61,3756.0,89.7643,89.9429,89.7196,89.8625,3756.0
2020-03-12 09:40:00,100.61,100.61,100.61,100.61,0.0,89.8625,89.8625,89.8625,89.8625,0.0
2020-03-12 09:45:00,100.61,100.61,100.61,100.61,0.0,89.8625,89.8625,89.8625,89.8625,0.0
2020-03-12 09:50:00,96.65,100.43,95.89,98.01,114197.0,86.3255,89.7017,85.6467,87.5402,114197.0
2020-03-12 09:55:00,98.01,101.33,98.01,98.89,21125.0,87.5402,90.5056,87.5402,88.3262,21125.0
2020-03-12 10:00:00,98.75,102.18,98.73,99.6,24676.0,88.2012,91.2648,88.1833,88.9604,24676.0
2020-03-12 10:05:00,99.42,100.18,99.09,99.14,47615.0,88.7996,89.4784,88.5049,88.5495,47615.0
2020-03-12 10:10:00,99.21,100.45,99.08,99.83,117841.0,88.6121,89.7196,88.4959,89.1658,117841.0
2020-03-12 10:15:00,99.76,100.4,99.52,99.53,82848.0,89.1033,89.6749,88.8889,88.8979,82848.0
2020-03-12 10:20:00,99.61,100.09,99.46,99.97,103265.0,88.9693,89.3981,88.8354,89.2909,103265.0
2020-03-12 10:25:00,100.07,100.67,100.0,100.19,87087.0,89.3802,89.9161,89.3177,89.4874,87087.0
2020-03-12 10:30:00,100.26,101.05,99.94,100.79,32070.0,89.5499,90.2555,89.2641,90.0233,32070.0
2020-03-12 10:35:00,100.88,101.22,100.6,100.61,66133.0,90.1037,90.4073,89.8536,89.8625,66133.0
2020-03-12 10:40:00,100.78,101.04,100.23,100.57,52483.0,90.0143,90.2466,89.5231,89.8268,52483.0
2020-03-12 10:45:00,100.51,100.92,100.5,100.75,110873.0,89.7732,90.1394,89.7643,89.9875,110873.0
2020-03-12 10:50:00,100.73,101.37,100.68,101.31,14642.0,89.9697,90.5413,89.925,90.4877,14642.0
2020-03-12 10:55:00,101.31,101.31,101.03,101.04,22642.0,90.4877,90.4877,90.2376,90.2466,22642.0
2020-03-12 11:00:00,100.95,100.95,100.19,100.35,16401.0,90.1662,90.1662,89.4874,89.6303,16401.0
2020-03-12 11:05:00,100.34,100.39,99.88,99.98,22820.0,89.6213,89.666,89.2105,89.2998,22820.0
2020-03-12 11:10:00,99.87,99.87,99.55,99.59,61797.0,89.2016,89.2016,88.9157,88.9515,61797.0
2020-03-12 11:15:00,99.54,99.93,99.2,99.48,59295.0,88.9068,89.2551,88.6031,88.8532,59295.0
2020-03-12 11:20:00,99.49,99.7,99.3,99.7,25283.0,88.8621,89.0497,88.6924,89.0497,25283.0
2020-03-12 11:25:00,99.67,99.87,99.55,99.72,56248.0,89.0229,89.2016,88.9157,89.0676,56248.0
2020-03-12 11:30:00,99.76,100.26,99.54,99.6,94240.0,89.1033,89.5499,88.9068,88.9604,94240.0
2020-03-12 11:35:00,99.6,99.83,99.3,99.3,18858.0,88.9604,89.1658,88.6924,88.6924,18858.0
2020-03-12 11:40:00,99.39,99.49,99.2,99.42,71664.0,88.7728,88.8621,88.6031,88.7996,71664.0
2020-03-12 11:45:00,99.41,99.41,99.11,99.15,29307.0,88.7907,88.7907,88.5227,88.5585,29307.0
2020-03-12 11:50:00,99.0,99.0,98.57,98.9,29283.0,88.4245,88.4245,88.0404,88.3352,29283.0
2020-03-12 11:55:00,98.89,99.4,98.89,99.2,43947.0,88.3262,88.7818,88.3262,88.6031,43947.0
2020-03-12 12:00:00,99.15,99.28,98.93,98.94,71052.0,88.5585,88.6746,88.362,88.3709,71052.0
2020-03-12 12:05:00,99.0,99.07,98.74,98.78,22449.0,88.4245,88.487,88.1923,88.228,22449.0
2020-03-12 12:10:00,98.78,98.84,98.44,98.69,17324.0,88.228,88.2816,87.9243,88.1476,17324.0
2020-03-12 12:15:00,98.6,99.01,98.52,98.76,34097.0,88.0672,88.4334,87.9958,88.2101,34097.0
2020-03-12 12:20:00,98.64,99.63,98.63,99.55,43545.0,88.1029,88.9872,88.094,88.9157,43545.0
2020-03-12 12:25:00,99.45,99.74,99.31,99.47,28219.0,88.8264,89.0854,88.7014,88.8443,28219.0
2020-03-12 12:30:00,99.4,99.4,98.79,98.79,17749.0,88.7818,88.7818,88.2369,88.2369,17749.0
2020-03-12 12:35:00,98.83,99.04,98.65,98.78,35487.0,88.2727,88.4602,88.1119,88.228,35487.0
2020-03-12 12:40:00,98.88,98.88,98.35,98.44,29018.0,88.3173,88.3173,87.8439,87.9243,29018.0
2020-03-12 12:45:00,98.52,98.81,98.35,98.4,50223.0,87.9958,88.2548,87.8439,87.8886,50223.0
2020-03-12 12:50:00,98.36,100.85,98.36,100.45,36870.0,87.8529,90.0769,87.8529,89.7196,36870.0
2020-03-12 12:55:00,100.28,102.92,100.06,102.41,51126.0,89.5678,91.9257,89.3713,91.4702,51126.0
2020-03-12 13:00:00,102.19,103.89,101.41,103.77,45950.0,91.2737,92.7921,90.577,92.6849,45950.0
2020-03-12 13:05:00,103.96,104.67,103.16,103.7,217131.0,92.8546,93.4888,92.1401,92.6224,217131.0
2020-03-12 13:10:00,103.7,104.1,101.67,101.96,182370.0,92.6224,92.9797,90.8093,91.0683,182370.0
2020-03-12 13:15:00,101.9,102.19,101.37,101.69,68541.0,91.0147,91.2737,90.5413,90.8271,68541.0
2020-03-12 13:20:00,101.64,101.94,101.31,101.36,66768.0,90.7825,91.0504,90.4877,90.5324,66768.0
2020-03-12 13:25:00,101.32,101.48,100.81,101.2,98543.0,90.4967,90.6396,90.0411,90.3895,98543.0
2020-03-12 13:30:00,101.2,101.72,100.79,100.84,21928.0,90.3895,90.8539,90.0233,90.0679,21928.0
2020-03-12 13:35:00,100.78,100.91,99.56,99.66,117673.0,90.0143,90.1305,88.9247,89.014,117673.0
2020-03-12 13:40:00,99.54,99.87,99.4,99.63,89556.0,88.9068,89.2016,88.7818,88.9872,89556.0
2020-03-12 13:45:00,99.64,100.6,99.48,100.46,130677.0,88.9961,89.8536,88.8532,89.7285,130677.0
2020-03-12 13:50:00,100.58,100.98,100.01,100.2,173302.0,89.8357,90.193,89.3266,89.4963,173302.0
2020-03-12 13:55:00,100.26,100.89,100.05,100.89,34377.0,89.5499,90.1126,89.3623,90.1126,34377.0
2020-03-12 14:00:00,100.78,100.98,100.0,100.53,97975.0,90.0143,90.193,89.3177,89.7911,97975.0
2020-03-12 14:05:00,100.55,100.83,100.15,100.21,6875.0,89.8089,90.059,89.4516,89.5052,6875.0
2020-03-12 14:10:00,100.33,100.41,99.65,99.85,31870.0,89.6124,89.6839,89.0051,89.1837,31870.0
2020-03-12 14:15:00,99.75,99.89,99.45,99.5,38690.0,89.0944,89.2194,88.8264,88.8711,38690.0
2020-03-12 14:20:00,99.54,99.71,99.18,99.18,73612.0,88.9068,89.0586,88.5853,88.5853,73612.0
2020-03-12 14:25:00,99.25,99.75,99.11,99.42,52030.0,88.6478,89.0944,88.5227,88.7996,52030.0
2020-03-12 14:30:00,99.42,99.57,99.15,99.24,62087.0,88.7996,88.9336,88.5585,88.6389,62087.0
2020-03-12 14:35:00,99.27,99.32,98.87,98.92,30140.0,88.6656,88.7103,88.3084,88.353,30140.0
2020-03-12 14:40:00,98.98,99.39,98.98,99.2,56017.0,88.4066,88.7728,88.4066,88.6031,56017.0
2020-03-12 14:45:00,99.22,100.01,98.99,100.0,40590.0,88.621,89.3266,88.4156,89.3177,40590.0
2020-03-12 14:50:00,100.0,100.32,99.35,99.44,59659.0,89.3177,89.6035,88.7371,88.8175,59659.0
2020-03-12 14:55:00,99.5,99.68,98.96,99.02,60271.0,88.8711,89.0319,88.3888,88.4424,60271.0
2020-03-12 15:00:00,99.01,99.25,98.95,99.01,67720.0,88.4334,88.6478,88.3798,88.4334,67720.0
2020-03-12 15:05:00,99.03,99.67,98.69,99.38,129477.0,88.4513,89.0229,88.1476,88.7639,129477.0
2020-03-12 15:10:00,99.37,100.06,99.32,99.43,53315.0,88.755,89.3713,88.7103,88.8086,53315.0
2020-03-12 15:15:00,99.33,99.33,98.86,98.97,102557.0,88.7192,88.7192,88.2994,88.3977,102557.0
2020-03-12 15:20:00,99.02,99.17,98.61,98.91,70425.0,88.4424,88.5763,88.0762,88.3441,70425.0
2020-03-12 15:25:00,98.78,99.01,98.62,98.65,93267.0,88.228,88.4334,88.0851,88.1119,93267.0
2020-03-12 15:30:00,98.61,98.99,98.42,98.52,133448.0,88.0762,88.4156,87.9064,87.9958,133448.0
2020-03-12 15:35:00,98.49,98.73,98.45,98.73,121700.0,87.969,88.1833,87.9332,88.1833,121700.0
2020-03-12 15:40:00,98.72,99.32,98.61,98.65,102384.0,88.1744,88.7103,88.0762,88.1119,102384.0
2020-03-12 15:45:00,98.67,99.13,98.53,99.03,134118.0,88.1297,88.5406,88.0047,88.4513,134118.0
2020-03-12 15:50:00,99.07,99.86,99.07,99.14,85325.0,88.487,89.1926,88.487,88.5495,85325.0
2020-03-12 15:55:00,99.21,99.21,97.6,97.71,137069.0,88.6121,88.6121,87.174,87.2723,137069.0
2020-03-13 09:30:00,103.57,105.0,102.67,103.1,70400.0,92.5063,93.7836,91.7024,92.0865,70400.0
2020-03-13 09:35:00,102.9,103.27,102.27,102.57,23874.0,91.9079,92.2384,91.3452,91.6131,23874.0
2020-03-13 09:40:00,102.34,102.34,101.16,101.75,28357.0,91.4077,91.4077,90.3538,90.8807,28357.0
2020-03-13 09:45:00,101.81,102.65,101.64,101.91,61850.0,90.9343,91.6846,90.7825,91.0236,61850.0
2020-03-13 09:50:00,101.86,102.0,100.65,100.65,24498.0,90.979,91.104,89.8982,89.8982,24498.0
2020-03-13 09:55:00,100.7,101.02,100.36,100.6,422376.0,89.9429,90.2287,89.6392,89.8536,422376.0
2020-03-13 10:00:00,100.5,101.47,100.46,101.46,50553.0,89.7643,90.6306,89.7285,90.6217,50553.0
2020-03-13 10:05:00,101.26,101.43,101.13,101.25,26749.0,90.4431,90.5949,90.327,90.4341,26749.0
2020-03-13 10:10:00,101.13,101.45,100.91,100.99,49458.0,90.327,90.6128,90.1305,90.2019,49458.0
2020-03-13 10:15:00,101.17,102.35,100.96,102.35,20676.0,90.3627,91.4166,90.1751,91.4166,20676.0
2020-03-13 10:20:00,102.38,102.79,102.28,102.61,39087.0,91.4434,91.8096,91.3541,91.6489,39087.0
2020-03-13 10:25:00,102.53,102.77,101.89,101.98,29601.0,91.5774,91.7918,91.0058,91.0862,29601.0
2020-03-13 10:30:00,102.0,102.16,101.69,101.81,25752.0,91.104,91.2469,90.8271,90.9343,25752.0
2020-03-13 10:35:00,101.76,101.87,101.39,101.53,47632.0,90.8897,90.9879,90.5592,90.6842,47632.0
2020-03-13 10:40:00,101.4,101.57,101.16,101.35,10854.0,90.5681,90.72,90.3538,90.5235,10854.0
2020-03-13 10:45:00,101.18,101.29,100.96,101.1,21564.0,90.3716,90.4699,90.1751,90.3002,21564.0
2020-03-13 10:50:00,101.0,101.19,100.76,100.76,40358.0,90.2108,90.3805,89.9965,89.9965,40358.0
2020-03-13 10:55:00,100.76,100.81,99.85,100.0,46146.0,89.9965,90.0411,89.1837,89.3177,46146.0
2020-03-13 11:00:00,100.19,100.73,100.05,100.55,45732.0,89.4874,89.9697,89.3623,89.8089,45732.0
2020-03-13 11:05:00,100.65,100.68,100.3,100.68,36143.0,89.8982,89.925,89.5856,89.925,36143.0
2020-03-13 11:10:00,100.51,100.9,100.17,100.69,53130.0,89.7732,90.1215,89.4695,89.934,53130.0
2020-03-13 11:15:00,100.67,100.78,99.99,100.13,15627.0,89.9161,90.0143,89.3087,89.4338,15627.0
2020-03-13 11:20:00,100.36,100.57,100.02,100.02,13352.0,89.6392,89.8268,89.3355,89.3355,13352.0
2020-03-13 11:25:00,100.07,100.19,99.26,99.26,14139.0,89.3802,89.4874,88.6567,88.6567,14139.0
2020-03-13 11:30:00,99.22,99.35,98.35,98.56,52433.0,88.621,88.7371,87.8439,88.0315,52433.0
2020-03-13 11:35:00,98.41,99.18,98.41,98.68,35186.0,87.8975,88.5853,87.8975,88.1387,35186.0
2020-03-13 11:40:00,98.62,98.68,98.22,98.32,57811.0,88.0851,88.1387,87.7278,87.8171,57811.0
2020-03-13 11:45:00,98.32,98.52,97.97,97.97,37389.0,87.8171,87.9958,87.5045,87.5045,37389.0
2020-03-13 11:50:00,97.98,98.6,97.97,98.6,41455.0,87.5135,88.0672,87.5045,88.0672,41455.0
2020-03-13 11:55:00,98.61,99.51,98.61,99.16,34082.0,88.0762,88.88,88.0762,88.5674,34082.0
2020-03-13 12:00:00,99.2,99.35,98.37,98.57,73480.0,88.6031,88.7371,87.8618,88.0404,73480.0
2020-03-13 12:05:00,98.53,98.97,98.32,98.97,26399.0,88.0047,88.3977,87.8171,88.3977,26399.0
2020-03-13 12:10:00,98.78,99.36,98.62,99.02,47209.0,88.228,88.746,88.0851,88.4424,47209.0
2020-03-13 12:15:00,99.02,99.34,98.72,99.16,74720.0,88.4424,88.7282,88.1744,88.5674,74720.0
2020-03-13 12:20:00,99.18,99.33,98.92,99.04,78006.0,88.5853,88.7192,88.353,88.4602,78006.0
2020-03-13 12:25:00,98.96,99.24,98.8,99.1,224546.0,88.3888,88.6389,88.2459,88.5138,224546.0
2020-03-13 12:30:00,99.1,100.14,99.0,99.96,32647.0,88.5138,89.4427,88.4245,89.2819,32647.0
2020-03-13 12:35:00,99.83,99.96,99.58,99.89,38216.0,89.1658,89.2819,88.9425,89.2194,38216.0
2020-03-13 12:40:00,99.83,100.67,99.83,100.67,32970.0,89.1658,89.9161,89.1658,89.9161,32970.0
2020-03-13 12:45:00,100.67,100.88,100.5,100.64,48484.0,89.9161,90.1037,89.7643,89.8893,48484.0
2020-03-13 12:50:00,100.75,101.01,100.72,100.77,27169.0,89.9875,90.2198,89.9608,90.0054,27169.0
2020-03-13 12:55:00,100.78,100.87,100.27,100.3,28676.0,90.0143,90.0947,89.5588,89.5856,28676.0
2020-03-13 13:00:00,100.29,100.62,99.98,100.07,77055.0,89.5767,89.8714,89.2998,89.3802,77055.0
2020-03-13 13:05:00,99.96,100.1,99.78,99.94,18905.0,89.2819,89.407,89.1212,89.2641,18905.0
2020-03-13 13:10:00,99.9,100.58,99.8,100.58,43357.0,89.2283,89.8357,89.139,89.8357,43357.0
2020-03-13 13:15:00,100.58,100.82,100.46,100.8,46310.0,89.8357,90.0501,89.7285,90.0322,46310.0
2020-03-13 13:20:00,100.87,101.38,100.81,101.35,23595.0,90.0947,90.5503,90.0411,90.5235,23595.0
2020-03-13 13:25:00,101.35,101.72,101.28,101.57,33833.0,90.5235,90.8539,90.4609,90.72,33833.0
2020-03-13 13:30:00,101.63,102.02,101.53,101.53,50187.0,90.7735,91.1219,90.6842,90.6842,50187.0
2020-03-13 13:35:00,101.53,101.54,101.04,101.39,29236.0,90.6842,90.6932,90.2466,90.5592,29236.0
2020-03-13 13:40:00,101.44,101.86,101.39,101.39,65854.0,90.6038,90.979,90.5592,90.5592,65854.0
2020-03-13 13:45:00,101.68,102.1,101.67,102.08,63662.0,90.8182,91.1933,90.8093,91.1755,63662.0
2020-03-13 13:50:00,102.08,102.3,102.03,102.16,42104.0,91.1755,91.372,91.1308,91.2469,42104.0
2020-03-13 13:55:00,102.12,102.19,101.82,102.11,36322.0,91.2112,91.2737,90.9432,91.2023,36322.0
2020-03-13 14:00:00,102.12,102.16,101.36,101.55,266126.0,91.2112,91.2469,90.5324,90.7021,266126.0
2020-03-13 14:05:00,101.63,101.73,100.73,101.0,90077.0,90.7735,90.8629,89.9697,90.2108,90077.0
2020-03-13 14:10:00,101.06,101.4,100.97,101.18,67692.0,90.2644,90.5681,90.184,90.3716,67692.0
2020-03-13 14:15:00,101.2,101.52,101.05,101.05,30812.0,90.3895,90.6753,90.2555,90.2555,30812.0
2020-03-13 14:20:00,101.13,101.36,100.95,101.34,46434.0,90.327,90.5324,90.1662,90.5145,46434.0
2020-03-13 14:25:00,101.27,101.29,100.75,100.82,64884.0,90.452,90.4699,89.9875,90.0501,64884.0
2020-03-13 14:30:00,100.87,100.87,100.37,100.71,136713.0,90.0947,90.0947,89.6481,89.9518,136713.0
2020-03-13 14:35:00,100.81,100.81,100.13,100.17,59054.0,90.0411,90.0411,89.4338,89.4695,59054.0
2020-03-13 14:40:00,100.26,101.34,100.03,101.23,42512.0,89.5499,90.5145,89.3445,90.4163,42512.0
2020-03-13 14:45:00,101.09,101.29,100.8,101.0,70597.0,90.2912,90.4699,90.0322,90.2108,70597.0
2020-03-13 14:50:00,100.85,101.17,100.74,101.01,56857.0,90.0769,90.3627,89.9786,90.2198,56857.0
2020-03-13 14:55:00,100.87,101.37,100.86,101.27,63728.0,90.0947,90.5413,90.0858,90.452,63728.0
2020-03-13 15:00:00,101.31,101.95,101.25,101.6,64276.0,90.4877,91.0594,90.4341,90.7467,64276.0
2020-03-13 15:05:00,101.63,101.94,101.56,101.56,53308.0,90.7735,91.0504,90.711,90.711,53308.0
2020-03-13 15:10:00,101.56,101.78,101.02,101.55,53936.0,90.711,90.9075,90.2287,90.7021,53936.0
2020-03-13 15:15:00,101.44,101.91,101.44,101.72,333948.0,90.6038,91.0236,90.6038,90.8539,333948.0
2020-03-13 15:20:00,101.59,102.23,101.46,101.95,43782.0,90.7378,91.3095,90.6217,91.0594,43782.0
2020-03-13 15:25:00,101.99,102.3,101.8,102.04,85007.0,91.0951,91.372,90.9254,91.1397,85007.0
2020-03-13 15:30:00,102.21,102.37,100.18,100.73,142196.0,91.2916,91.4345,89.4784,89.9697,142196.0
2020-03-13 15:35:00,100.74,102.16,100.42,101.85,66404.0,89.9786,91.2469,89.6928,90.97,66404.0
2020-03-13 15:40:00,101.82,102.85,101.54,102.72,39880.0,90.9432,91.8632,90.6932,91.7471,39880.0
2020-03-13 15:45:00,102.78,103.96,102.78,103.9,112347.0,91.8007,92.8546,91.8007,92.8011,112347.0
2020-03-13 15:50:00,103.95,105.49,103.93,105.48,452936.0,92.8457,94.2212,92.8279,94.2123,452936.0
2020-03-13 15:55:00,105.5,106.43,104.56,106.38,367733.0,94.2301,95.0608,93.3906,95.0161,367733.0
2020-03-16 09:30:00,95.87,95.87,94.58,94.58,75455.0,85.6288,85.6288,84.4766,84.4766,75455.0
2020-03-16 09:35:00,94.58,94.58,94.58,94.58,0.0,84.4766,84.4766,84.4766,84.4766,0.0
2020-03-16 09:40:00,94.58,94.58,94.58,94.58,0.0,84.4766,84.4766,84.4766,84.4766,0.0
2020-03-16 09:45:00,91.74,95.86,91.74,94.4,121708.0,81.94,85.6199,81.94,84.3159,121708.0
2020-03-16 09:50:00,95.21,95.87,93.65,95.82,142046.0,85.0394,85.6288,83.646,85.5842,142046.0
2020-03-16 09:55:00,95.73,97.57,95.71,95.97,64496.0,85.5038,87.1472,85.4859,85.7182,64496.0
2020-03-16 10:00:00,97.7,97.71,95.0,95.0,40295.0,87.2634,87.2723,84.8518,84.8518,40295.0
2020-03-16 10:05:00,94.86,96.11,94.86,96.05,27492.0,84.7267,85.8432,84.7267,85.7896,27492.0
2020-03-16 10:10:00,96.0,96.72,95.37,95.72,16991.0,85.745,86.388,85.1823,85.4949,16991.0
2020-03-16 10:15:00,95.96,96.1,95.53,95.69,86043.0,85.7092,85.8343,85.3252,85.4681,86043.0
2020-03-16 10:20:00,95.78,97.16,95.62,95.91,63070.0,85.5485,86.781,85.4056,85.6646,63070.0
2020-03-16 10:25:00,96.0,97.03,96.0,96.21,25140.0,85.745,86.6649,85.745,85.9325,25140.0
2020-03-16 10:30:00,96.42,97.87,96.05,97.59,30267.0,86.1201,87.4152,85.7896,87.1651,30267.0
2020-03-16 10:35:00,97.73,98.7,97.13,98.67,53034.0,87.2902,88.1565,86.7542,88.1297,53034.0
2020-03-16 10:40:00,98.34,98.98,98.04,98.78,48007.0,87.835,88.4066,87.567,88.228,48007.0
2020-03-16 10:45:00,98.81,99.29,98.5,98.76,31536.0,88.2548,88.6835,87.9779,88.2101,31536.0
2020-03-16 10:50:00,98.61,98.84,98.0,98.46,36028.0,88.0762,88.2816,87.5313,87.9422,36028.0
2020-03-16 10:55:00,98.43,98.78,97.83,98.36,18078.0,87.9154,88.228,87.3795,87.8529,18078.0
2020-03-16 11:00:00,97.95,98.65,97.83,98.46,20540.0,87.4867,88.1119,87.3795,87.9422,20540.0
2020-03-16 11:05:00,98.3,98.93,98.03,98.93,19618.0,87.7993,88.362,87.5581,88.362,19618.0
2020-03-16 11:10:00,98.93,99.85,98.77,99.4,33676.0,88.362,89.1837,88.2191,88.7818,33676.0
2020-03-16 11:15:00,99.59,100.41,99.5,100.36,93176.0,88.9515,89.6839,88.8711,89.6392,93176.0
2020-03-16 11:20:00,100.5,100.95,100.13,100.8,29086.0,89.7643,90.1662,89.4338,90.0322,29086.0
2020-03-16 11:25:00,100.94,100.94,100.0,100.41,16750.0,90.1573,90.1573,89.3177,89.6839,16750.0
2020-03-16 11:30:00,100.41,100.57,99.27,99.29,14801.0,89.6839,89.8268,88.6656,88.6835,14801.0
2020-03-16 11:35:00,99.18,99.95,99.18,99.7,19662.0,88.5853,89.273,88.5853,89.0497,19662.0
2020-03-16 11:40:00,99.82,99.82,98.63,98.77,42885.0,89.1569,89.1569,88.094,88.2191,42885.0
2020-03-16 11:45:00,98.67,98.94,98.56,98.84,19925.0,88.1297,88.3709,88.0315,88.2816,19925.0
2020-03-16 11:50:00,98.89,99.24,98.77,98.87,12708.0,88.3262,88.6389,88.2191,88.3084,12708.0
2020-03-16 11:55:00,98.95,99.45,98.67,99.42,29386.0,88.3798,88.8264,88.1297,88.7996,29386.0
2020-03-16 12:00:00,99.41,99.71,98.95,99.7,8907.0,88.7907,89.0586,88.3798,89.0497,8907.0
2020-03-16 12:05:00,99.69,99.72,99.28,99.34,14141.0,89.0408,89.0676,88.6746,88.7282,14141.0
2020-03-16 12:10:00,99.21,99.38,98.8,98.83,16591.0,88.6121,88.7639,88.2459,88.2727,16591.0
2020-03-16 12:15:00,98.85,98.92,98.05,98.05,19696.0,88.2905,88.353,87.576,87.576,19696.0
2020-03-16 12:20:00,98.05,98.21,98.0,98.09,48005.0,87.576,87.7189,87.5313,87.6117,48005.0
2020-03-16 12:25:00,98.01,98.82,98.01,98.41,46406.0,87.5402,88.2637,87.5402,87.8975,46406.0
2020-03-16 12:30:00,98.47,98.65,98.01,98.34,64454.0,87.9511,88.1119,87.5402,87.835,64454.0
2020-03-16 12:35:00,98.37,98.94,98.22,98.35,60013.0,87.8618,88.3709,87.7278,87.8439,60013.0
2020-03-16 12:40:00,98.38,98.51,98.09,98.2,68757.0,87.8707,87.9868,87.6117,87.7099,68757.0
2020-03-16 12:45:00,98.18,98.28,97.49,97.58,21194.0,87.6921,87.7814,87.0758,87.1562,21194.0
2020-03-16 12:50:00,97.58,97.58,96.98,97.15,11120.0,87.1562,87.1562,86.6203,86.7721,11120.0
2020-03-16 12:55:00,96.94,97.5,96.93,97.27,57254.0,86.5845,87.0847,86.5756,86.8793,57254.0
2020-03-16 13:00:00,97.25,97.84,97.25,97.82,41910.0,86.8614,87.3884,86.8614,87.3705,41910.0
2020-03-16 13:05:00,97.81,97.82,97.28,97.4,24153.0,87.3616,87.3705,86.8882,86.9954,24153.0
2020-03-16 13:10:00,97.4,98.3,97.4,98.09,19922.0,86.9954,87.7993,86.9954,87.6117,19922.0
2020-03-16 13:15:00,98.17,98.17,97.57,97.64,20316.0,87.6832,87.6832,87.1472,87.2098,20316.0
2020-03-16 13:20:00,97.56,97.9,97.4,97.89,10428.0,87.1383,87.442,86.9954,87.4331,10428.0
2020-03-16 13:25:00,97.7,97.81,97.49,97.62,123093.0,87.2634,87.3616,87.0758,87.1919,123093.0
2020-03-16 13:30:00,97.48,97.55,96.62,96.84,23992.0,87.0669,87.1294,86.2987,86.4952,23992.0
2020-03-16 13:35:00,96.92,97.1,96.37,96.85,54038.0,86.5667,86.7275,86.0754,86.5042,54038.0
2020-03-16 13:40:00,96.83,96.85,96.6,96.82,24136.0,86.4863,86.5042,86.2809,86.4774,24136.0
2020-03-16 13:45:00,96.81,97.18,96.77,96.96,51282.0,86.4684,86.7989,86.4327,86.6024,51282.0
2020-03-16 13:50:00,97.07,97.33,96.73,96.89,67033.0,86.7007,86.9329,86.397,86.5399,67033.0
2020-03-16 13:55:00,96.81,97.17,96.81,96.89,68234.0,86.4684,86.79,86.4684,86.5399,68234.0
2020-03-16 14:00:00,96.81,96.81,96.26,96.44,34591.0,86.4684,86.4684,85.9772,86.138,34591.0
2020-03-16 14:05:00,96.38,96.68,96.31,96.31,23463.0,86.0844,86.3523,86.0218,86.0218,23463.0
2020-03-16 14:10:00,96.29,96.51,96.22,96.43,29307.0,86.004,86.2005,85.9415,86.129,29307.0
2020-03-16 14:15:00,96.5,96.63,96.09,96.09,25684.0,86.1915,86.3077,85.8253,85.8253,25684.0
2020-03-16 14:20:00,96.13,96.31,95.92,95.92,25524.0,85.8611,86.0218,85.6735,85.6735,25524.0
2020-03-16 14:25:00,95.93,96.49,95.83,96.39,34719.0,85.6824,86.1826,85.5931,86.0933,34719.0
2020-03-16 14:30:00,96.46,98.01,96.41,98.01,28247.0,86.1558,87.5402,86.1112,87.5402,28247.0
2020-03-16 14:35:00,98.1,98.37,97.2,97.42,98987.0,87.6206,87.8618,86.8168,87.0133,98987.0
2020-03-16 14:40:00,97.37,97.39,96.75,97.1,53588.0,86.9686,86.9865,86.4148,86.7275,53588.0
2020-03-16 14:45:00,97.12,97.44,96.78,97.11,69602.0,86.7453,87.0311,86.4416,86.7364,69602.0
2020-03-16 14:50:00,97.04,97.56,96.93,97.29,43319.0,86.6739,87.1383,86.5756,86.8972,43319.0
2020-03-16 14:55:00,97.23,97.98,97.11,97.73,28745.0,86.8436,87.5135,86.7364,87.2902,28745.0
2020-03-16 15:00:00,97.64,98.25,97.3,97.35,48663.0,87.2098,87.7546,86.9061,86.9507,48663.0
2020-03-16 15:05:00,97.4,97.93,97.17,97.52,1070180.0,86.9954,87.4688,86.79,87.1026,1070180.0
2020-03-16 15:10:00,97.35,97.7,96.93,96.98,53200.0,86.9507,87.2634,86.5756,86.6203,53200.0
2020-03-16 15:15:00,96.98,97.51,96.93,97.27,55257.0,86.6203,87.0937,86.5756,86.8793,55257.0
2020-03-16 15:20:00,97.23,97.43,96.56,96.93,48439.0,86.8436,87.0222,86.2451,86.5756,48439.0
2020-03-16 15:25:00,97.09,97.16,96.25,96.29,134989.0,86.7185,86.781,85.9683,86.004,134989.0
2020-03-16 15:30:00,96.29,96.33,95.0,95.17,73533.0,86.004,86.0397,84.8518,85.0036,73533.0
2020-03-16 15:35:00,95.33,95.35,94.84,95.14,84403.0,85.1465,85.1644,84.7089,84.9768,84403.0
2020-03-16 15:40:00,95.03,95.89,94.73,95.89,160142.0,84.8786,85.6467,84.6106,85.6467,160142.0
2020-03-16 15:45:00,96.22,96.22,95.39,95.52,67271.0,85.9415,85.9415,85.2001,85.3162,67271.0
2020-03-16 15:50:00,95.35,95.39,94.5,94.57,50507.0,85.1644,85.2001,84.4052,84.4677,50507.0
2020-03-16 15:55:00,94.5,94.53,93.61,94.04,94073.0,84.4052,84.432,83.6103,83.9943,94073.0
2020-03-17 09:30:00,96.08,96.96,95.98,95.98,72004.0,85.8164,86.6024,85.7271,85.7271,72004.0
2020-03-17 09:35:00,95.74,96.09,94.89,94.9,16500.0,85.5127,85.8253,84.7535,84.7625,16500.0
2020-03-17 09:40:00,94.75,94.89,93.76,93.76,29497.0,84.6285,84.7535,83.7442,83.7442,29497.0
2020-03-17 09:45:00,93.99,95.33,93.83,94.55,189475.0,83.9497,85.1465,83.8068,84.4499,189475.0
2020-03-17 09:50:00,94.55,94.55,93.52,93.52,35894.0,84.4499,84.4499,83.5299,83.5299,35894.0
2020-03-17 09:55:00,93.53,94.19,93.28,93.64,194563.0,83.5388,84.1283,83.3155,83.6371,194563.0
2020-03-17 10:00:00,93.42,94.37,93.0,94.34,47087.0,83.4406,84.2891,83.0654,84.2623,47087.0
2020-03-17 10:05:00,94.34,95.05,94.22,94.87,18164.0,84.2623,84.8964,84.1551,84.7357,18164.0
2020-03-17 10:10:00,94.69,96.11,94.68,94.97,49215.0,84.5749,85.8432,84.566,84.825,49215.0
2020-03-17 10:15:00,94.9,95.71,94.64,94.98,25268.0,84.7625,85.4859,84.5302,84.8339,25268.0
2020-03-17 10:20:00,95.08,95.78,94.96,95.28,24553.0,84.9232,85.5485,84.8161,85.1019,24553.0
2020-03-17 10:25:00,95.38,96.08,95.27,95.83,29726.0,85.1912,85.8164,85.0929,85.5931,29726.0
2020-03-17 10:30:00,95.67,96.06,95.15,95.24,18960.0,85.4502,85.7986,84.9858,85.0661,18960.0
2020-03-17 10:35:00,95.03,95.61,94.92,95.07,38119.0,84.8786,85.3966,84.7803,84.9143,38119.0
2020-03-17 10:40:00,94.78,95.69,94.77,95.41,11089.0,84.6553,85.4681,84.6464,85.218,11089.0
2020-03-17 10:45:00,95.77,96.12,95.39,95.72,24279.0,85.5395,85.8521,85.2001,85.4949,24279.0
2020-03-17 10:50:00,95.68,95.69,95.11,95.59,14471.0,85.4591,85.4681,84.95,85.3788,14471.0
2020-03-17 10:55:00,95.32,96.05,95.3,96.0,9417.0,85.1376,85.7896,85.1197,85.745,9417.0
2020-03-17 11:00:00,96.01,96.25,95.5,95.95,25176.0,85.7539,85.9683,85.2984,85.7003,25176.0
2020-03-17 11:05:00,96.12,96.87,96.06,96.7,14346.0,85.8521,86.522,85.7986,86.3702,14346.0
2020-03-17 11:10:00,96.84,97.55,96.58,97.54,15267.0,86.4952,87.1294,86.263,87.1205,15267.0
2020-03-17 11:15:00,97.48,98.05,97.17,98.05,13574.0,87.0669,87.576,86.79,87.576,13574.0
2020-03-17 11:20:00,98.15,98.15,97.25,97.26,15553.0,87.6653,87.6653,86.8614,86.8704,15553.0
2020-03-17 11:25:00,97.2,97.89,97.2,97.74,30424.0,86.8168,87.4331,86.8168,87.2991,30424.0
2020-03-17 11:30:00,97.33,98.16,97.32,97.8,12248.0,86.9329,87.6742,86.924,87.3527,12248.0
2020-03-17 11:35:00,97.65,97.73,97.01,97.01,21266.0,87.2187,87.2902,86.6471,86.6471,21266.0
2020-03-17 11:40:00,97.02,97.68,97.02,97.68,15183.0,86.656,87.2455,86.656,87.2455,15183.0
2020-03-17 11:45:00,97.29,97.85,97.29,97.85,60404.0,86.8972,87.3973,86.8972,87.3973,60404.0
2020-03-17 11:50:00,97.5,98.26,97.5,98.22,20156.0,87.0847,87.7635,87.0847,87.7278,20156.0
2020-03-17 11:55:00,98.19,98.33,97.59,98.2,15620.0,87.701,87.8261,87.1651,87.7099,15620.0
2020-03-17 12:00:00,98.04,98.46,97.97,98.3,5774.0,87.567,87.9422,87.5045,87.7993,5774.0
2020-03-17 12:05:00,98.42,99.85,98.42,99.76,18032.0,87.9064,89.1837,87.9064,89.1033,18032.0
2020-03-17 12:10:00,99.63,100.33,99.63,100.21,30206.0,88.9872,89.6124,88.9872,89.5052,30206.0
2020-03-17 12:15:00,100.02,100.02,98.95,99.5,56948.0,89.3355,89.3355,88.3798,88.8711,56948.0
2020-03-17 12:20:00,99.37,99.48,98.38,98.48,12400.0,88.755,88.8532,87.8707,87.96,12400.0
2020-03-17 12:25:00,98.53,98.58,98.12,98.28,86563.0,88.0047,88.0494,87.6385,87.7814,86563.0
2020-03-17 12:30:00,98.2,98.43,97.84,98.1,73520.0,87.7099,87.9154,87.3884,87.6206,73520.0
2020-03-17 12:35:00,98.06,98.13,97.61,97.61,51270.0,87.5849,87.6474,87.183,87.183,51270.0
2020-03-17 12:40:00,97.62,97.71,97.16,97.5,138732.0,87.1919,87.2723,86.781,87.0847,138732.0
2020-03-17 12:45:00,97.41,97.76,97.41,97.52,24526.0,87.0043,87.317,87.0043,87.1026,24526.0
2020-03-17 12:50:00,97.47,97.63,96.94,97.38,49475.0,87.0579,87.2008,86.5845,86.9775,49475.0
2020-03-17 12:55:00,97.47,97.59,97.11,97.48,55495.0,87.0579,87.1651,86.7364,87.0669,55495.0
2020-03-17 13:00:00,97.54,98.06,97.42,97.59,77255.0,87.1205,87.5849,87.0133,87.1651,77255.0
2020-03-17 13:05:00,97.51,97.82,96.93,96.94,18724.0,87.0937,87.3705,86.5756,86.5845,18724.0
2020-03-17 13:10:00,97.06,97.16,96.5,96.5,29957.0,86.6917,86.781,86.1915,86.1915,29957.0
2020-03-17 13:15:00,96.29,96.71,96.11,96.63,20845.0,86.004,86.3791,85.8432,86.3077,20845.0
2020-03-17 13:20:00,96.55,96.81,96.22,96.8,44817.0,86.2362,86.4684,85.9415,86.4595,44817.0
2020-03-17 13:25:00,96.59,96.74,96.5,96.73,19215.0,86.2719,86.4059,86.1915,86.397,19215.0
2020-03-17 13:30:00,96.61,97.21,96.36,97.1,36447.0,86.2898,86.8257,86.0665,86.7275,36447.0
2020-03-17 13:35:00,97.11,97.37,96.79,97.37,48295.0,86.7364,86.9686,86.4506,86.9686,48295.0
2020-03-17 13:40:00,97.27,97.61,97.26,97.61,58116.0,86.8793,87.183,86.8704,87.183,58116.0
2020-03-17 13:45:00,97.42,97.96,97.42,97.6,45344.0,87.0133,87.4956,87.0133,87.174,45344.0
2020-03-17 13:50:00,97.85,97.96,97.42,97.51,34859.0,87.3973,87.4956,87.0133,87.0937,34859.0
2020-03-17 13:55:00,97.64,97.93,97.52,97.82,67211.0,87.2098,87.4688,87.1026,87.3705,67211.0
2020-03-17 14:00:00,97.67,97.87,97.17,97.86,19906.0,87.2366,87.4152,86.79,87.4063,19906.0
2020-03-17 14:05:00,97.82,98.62,97.82,98.52,26596.0,87.3705,88.0851,87.3705,87.9958,26596.0
2020-03-17 14:10:00,98.55,98.81,98.32,98.5,39194.0,88.0226,88.2548,87.8171,87.9779,39194.0
2020-03-17 14:15:00,98.45,99.15,98.38,99.05,11178.0,87.9332,88.5585,87.8707,88.4691,11178.0
2020-03-17 14:20:00,99.27,99.28,98.23,98.23,42775.0,88.6656,88.6746,87.7367,87.7367,42775.0
2020-03-17 14:25:00,98.33,99.12,98.28,99.06,20195.0,87.8261,88.5317,87.7814,88.4781,20195.0
2020-03-17 14:30:00,99.11,99.62,99.1,99.61,41660.0,88.5227,88.9783,88.5138,88.9693,41660.0
2020-03-17 14:35:00,99.51,99.96,99.36,99.67,80577.0,88.88,89.2819,88.746,89.0229,80577.0
2020-03-17 14:40:00,99.69,99.87,99.21,99.21,73840.0,89.0408,89.2016,88.6121,88.6121,73840.0
2020-03-17 14:45:00,99.15,99.15,98.25,98.26,50637.0,88.5585,88.5585,87.7546,87.7635,50637.0
2020-03-17 14:50:00,98.24,98.52,97.73,97.99,58544.0,87.7457,87.9958,87.2902,87.5224,58544.0
2020-03-17 14:55:00,98.06,98.45,97.88,98.41,33204.0,87.5849,87.9332,87.4241,87.8975,33204.0
2020-03-17 15:00:00,98.4,98.43,97.04,97.25,117830.0,87.8886,87.9154,86.6739,86.8614,117830.0
2020-03-17 15:05:00,97.36,98.24,97.1,97.87,1072057.0,86.9597,87.7457,86.7275,87.4152,1072057.0
2020-03-17 15:10:00,97.81,98.23,97.63,97.93,56861.0,87.3616,87.7367,87.2008,87.4688,56861.0
2020-03-17 15:15:00,97.89,98.21,97.65,97.86,65299.0,87.4331,87.7189,87.2187,87.4063,65299.0
2020-03-17 15:20:00,97.87,98.0,97.03,97.46,92526.0,87.4152,87.5313,86.6649,87.049,92526.0
2020-03-17 15:25:00,97.54,97.7,96.95,97.0,77699.0,87.1205,87.2634,86.5935,86.6381,77699.0
2020-03-17 15:30:00,97.04,97.95,97.03,97.68,72072.0,86.6739,87.4867,86.6649,87.2455,72072.0
2020-03-17 15:35:00,97.68,98.22,97.68,98.18,124599.0,87.2455,87.7278,87.2455,87.6921,124599.0
2020-03-17 15:40:00,98.13,99.11,98.13,99.0,211069.0,87.6474,88.5227,87.6474,88.4245,211069.0
2020-03-17 15:45:00,98.89,99.04,98.41,98.85,106737.0,88.3262,88.4602,87.8975,88.2905,106737.0
2020-03-17 15:50:00,98.85,99.22,97.9,98.55,72569.0,88.2905,88.621,87.442,88.0226,72569.0
2020-03-17 15:55:00,98.79,99.71,98.12,99.71,174506.0,88.2369,89.0586,87.6385,89.0586,174506.0
2020-03-18 09:30:00,93.44,94.92,93.12,94.45,57963.0,83.4584,84.7803,83.1726,84.3605,57963.0
2020-03-18 09:35:00,94.29,94.4,93.39,93.41,29801.0,84.2176,84.3159,83.4138,83.4316,29801.0
2020-03-18 09:40:00,93.64,94.27,92.76,93.85,23499.0,83.6371,84.1998,82.8511,83.8246,23499.0
2020-03-18 09:45:00,93.63,93.63,93.1,93.27,11769.0,83.6281,83.6281,83.1547,83.3066,11769.0
2020-03-18 09:50:00,93.5,94.86,93.49,94.86,14561.0,83.512,84.7267,83.5031,84.7267,14561.0
2020-03-18 09:55:00,95.14,95.67,94.44,94.86,21960.0,84.9768,85.4502,84.3516,84.7267,21960.0
2020-03-18 10:00:00,94.75,95.88,94.46,95.87,9188.0,84.6285,85.6378,84.3695,85.6288,9188.0
2020-03-18 10:05:00,95.66,96.02,94.77,94.77,11762.0,85.4413,85.7628,84.6464,84.6464,11762.0
2020-03-18 10:10:00,95.07,95.13,94.72,95.0,21078.0,84.9143,84.9679,84.6017,84.8518,21078.0
2020-03-18 10:15:00,95.29,95.54,95.0,95.01,5989.0,85.1108,85.3341,84.8518,84.8607,5989.0
2020-03-18 10:20:00,94.88,94.9,94.36,94.4,23508.0,84.7446,84.7625,84.2802,84.3159,23508.0
2020-03-18 10:25:00,94.41,95.05,94.4,95.05,17967.0,84.3248,84.8964,84.3159,84.8964,17967.0
2020-03-18 10:30:00,95.02,95.14,94.62,95.1,6297.0,84.8696,84.9768,84.5124,84.9411,6297.0
2020-03-18 10:35:00,95.12,95.13,94.51,94.64,18197.0,84.959,84.9679,84.4141,84.5302,18197.0
2020-03-18 10:40:00,94.85,95.3,94.78,95.29,13570.0,84.7178,85.1197,84.6553,85.1108,13570.0
2020-03-18 10:45:00,94.99,95.09,94.19,94.45,15638.0,84.8429,84.9322,84.1283,84.3605,15638.0
2020-03-18 10:50:00,94.35,94.52,93.6,93.61,42272.0,84.2712,84.4231,83.6013,83.6103,42272.0
2020-03-18 10:55:00,93.61,93.75,93.3,93.37,22575.0,83.6103,83.7353,83.3334,83.3959,22575.0
2020-03-18 11:00:00,93.31,93.66,93.13,93.41,19756.0,83.3423,83.6549,83.1815,83.4316,19756.0
2020-03-18 11:05:00,93.02,93.29,92.94,93.01,8869.0,83.0833,83.3245,83.0118,83.0744,8869.0
2020-03-18 11:10:00,92.96,93.17,92.57,92.58,14051.0,83.0297,83.2173,82.6814,82.6903,14051.0
2020-03-18 11:15:00,92.69,92.7,92.19,92.59,13916.0,82.7885,82.7975,82.342,82.6992,13916.0
2020-03-18 11:20:00,92.85,93.28,92.75,93.09,11943.0,82.9315,83.3155,82.8421,83.1458,11943.0
2020-03-18 11:25:00,93.04,93.26,92.64,92.81,103744.0,83.1012,83.2977,82.7439,82.8957,103744.0
2020-03-18 11:30:00,92.54,93.24,92.34,92.73,221563.0,82.6546,83.2798,82.4759,82.8243,221563.0
2020-03-18 11:35:00,92.89,93.32,92.64,92.75,142961.0,82.9672,83.3512,82.7439,82.8421,142961.0
2020-03-18 11:40:00,92.7,92.9,92.44,92.54,333685.0,82.7975,82.9761,82.5653,82.6546,333685.0
2020-03-18 11:45:00,92.53,93.14,92.21,92.98,75840.0,82.6456,83.1905,82.3598,83.0476,75840.0
2020-03-18 11:50:00,93.01,93.68,93.0,93.59,210056.0,83.0744,83.6728,83.0654,83.5924,210056.0
2020-03-18 11:55:00,93.62,93.82,93.53,93.74,130215.0,83.6192,83.7978,83.5388,83.7264,130215.0
2020-03-18 12:00:00,93.68,93.81,93.17,93.17,411520.0,83.6728,83.7889,83.2173,83.2173,411520.0
2020-03-18 12:05:00,93.16,93.72,92.98,93.13,115024.0,83.2083,83.7085,83.0476,83.1815,115024.0
2020-03-18 12:10:00,93.35,93.72,92.77,92.78,51715.0,83.378,83.7085,82.86,82.8689,51715.0
2020-03-18 12:15:00,92.82,92.85,92.22,92.32,55012.0,82.9047,82.9315,82.3688,82.4581,55012.0
2020-03-18 12:20:00,92.38,92.64,92.32,92.51,69335.0,82.5117,82.7439,82.4581,82.6278,69335.0
2020-03-18 12:25:00,92.51,92.85,92.37,92.6,48126.0,82.6278,82.9315,82.5027,82.7082,48126.0
2020-03-18 12:30:00,92.71,92.72,92.16,92.45,54581.0,82.8064,82.8153,82.3152,82.5742,54581.0
2020-03-18 12:35:00,92.4,92.44,91.77,92.31,71620.0,82.5295,82.5653,81.9668,82.4491,71620.0
2020-03-18 12:40:00,92.27,92.43,91.87,92.43,136112.0,82.4134,82.5563,82.0561,82.5563,136112.0
2020-03-18 12:45:00,92.46,92.5,91.84,92.0,135694.0,82.5831,82.6188,82.0293,82.1723,135694.0
2020-03-18 12:50:00,91.96,92.18,91.75,91.87,320426.0,82.1365,82.333,81.949,82.0561,320426.0
2020-03-18 12:55:00,91.9,92.0,91.78,91.81,7190.0,82.0829,82.1723,81.9758,82.0026,7190.0
2020-03-18 13:00:00,91.81,91.81,91.81,91.81,0.0,82.0026,82.0026,82.0026,82.0026,0.0
2020-03-18 13:05:00,91.81,91.81,91.81,91.81,0.0,82.0026,82.0026,82.0026,82.0026,0.0
2020-03-18 13:10:00,91.69,92.54,91.16,91.16,47055.0,81.8954,82.6546,81.422,81.422,47055.0
2020-03-18 13:15:00,91.42,91.65,91.11,91.15,56604.0,81.6542,81.8596,81.3773,81.4131,56604.0
2020-03-18 13:20:00,91.27,91.47,91.0,91.18,28125.0,81.5202,81.6989,81.2791,81.4398,28125.0
2020-03-18 13:25:00,91.1,91.18,90.38,90.43,38487.0,81.3684,81.4398,80.7253,80.77,38487.0
2020-03-18 13:30:00,90.38,90.4,89.16,89.67,63757.0,80.7253,80.7432,79.6356,80.0912,63757.0
2020-03-18 13:35:00,89.84,90.85,89.68,90.63,86649.0,80.243,81.1451,80.1001,80.9486,86649.0
2020-03-18 13:40:00,90.45,91.26,90.45,90.88,85582.0,80.7878,81.5113,80.7878,81.1719,85582.0
2020-03-18 13:45:00,90.59,90.87,89.97,90.59,61690.0,80.9129,81.163,80.3591,80.9129,61690.0
2020-03-18 13:50:00,90.63,90.63,90.11,90.59,48715.0,80.9486,80.9486,80.4841,80.9129,48715.0
2020-03-18 13:55:00,90.61,91.57,89.72,89.73,90781.0,80.9307,81.7882,80.1358,80.1447,90781.0
2020-03-18 14:00:00,89.81,89.87,89.52,89.52,47858.0,80.2162,80.2698,79.9572,79.9572,47858.0
2020-03-18 14:05:00,89.42,90.22,89.38,89.5,56455.0,79.8679,80.5824,79.8321,79.9393,56455.0
2020-03-18 14:10:00,89.53,89.53,89.0,89.17,57943.0,79.9661,79.9661,79.4927,79.6446,57943.0
2020-03-18 14:15:00,89.09,89.51,89.02,89.08,56357.0,79.5731,79.9482,79.5106,79.5642,56357.0
2020-03-18 14:20:00,89.09,89.09,88.4,88.61,60488.0,79.5731,79.5731,78.9568,79.1444,60488.0
2020-03-18 14:25:00,88.61,88.9,88.47,88.88,39032.0,79.1444,79.4034,79.0193,79.3855,39032.0
2020-03-18 14:30:00,88.73,89.56,88.58,89.29,35728.0,79.2516,79.9929,79.1176,79.7517,35728.0
2020-03-18 14:35:00,89.3,89.97,89.29,89.95,112312.0,79.7607,80.3591,79.7517,80.3412,112312.0
2020-03-18 14:40:00,90.01,90.2,89.09,89.09,77222.0,80.3948,80.5645,79.5731,79.5731,77222.0
2020-03-18 14:45:00,89.58,89.92,88.9,89.33,53478.0,80.0108,80.3144,79.4034,79.7875,53478.0
2020-03-18 14:50:00,89.48,90.2,89.36,90.05,21786.0,79.9214,80.5645,79.8143,80.4306,21786.0
2020-03-18 14:55:00,90.18,90.81,89.93,90.74,50520.0,80.5467,81.1094,80.3234,81.0469,50520.0
2020-03-18 15:00:00,90.75,90.97,90.03,90.09,98490.0,81.0558,81.2523,80.4127,80.4663,98490.0
2020-03-18 15:05:00,90.12,91.28,90.09,90.63,166858.0,80.4931,81.5292,80.4663,80.9486,166858.0
2020-03-18 15:10:00,90.47,91.85,90.47,91.58,41969.0,80.8057,82.0383,80.8057,81.7971,41969.0
2020-03-18 15:15:00,91.45,91.58,90.8,91.13,118670.0,81.681,81.7971,81.1004,81.3952,118670.0
2020-03-18 15:20:00,90.86,90.88,89.95,90.3,132913.0,81.154,81.1719,80.3412,80.6539,132913.0
2020-03-18 15:25:00,90.3,90.8,89.46,89.93,157651.0,80.6539,81.1004,79.9036,80.3234,157651.0
2020-03-18 15:30:00,89.94,90.64,89.73,90.09,89744.0,80.3323,80.9575,80.1447,80.4663,89744.0
2020-03-18 15:35:00,90.21,90.25,89.52,89.65,145375.0,80.5735,80.6092,79.9572,80.0733,145375.0
2020-03-18 15:40:00,89.52,90.78,89.52,90.42,150126.0,79.9572,81.0826,79.9572,80.761,150126.0
2020-03-18 15:45:00,90.42,90.95,89.84,90.92,127923.0,80.761,81.2344,80.243,81.2076,127923.0
2020-03-18 15:50:00,90.8,92.54,90.23,92.33,194686.0,81.1004,82.6546,80.5913,82.467,194686.0
2020-03-18 15:55:00,92.14,93.35,91.47,93.15,163621.0,82.2973,83.378,81.6989,83.1994,163621.0
2020-03-19 09:30:00,91.83,93.14,90.29,90.53,131693.0,82.0204,83.1905,80.6449,80.8593,131693.0
2020-03-19 09:35:00,90.29,90.54,89.68,89.9,36898.0,80.6449,80.8682,80.1001,80.2966,36898.0
2020-03-19 09:40:00,89.66,89.91,88.82,89.19,39050.0,80.0822,80.3055,79.332,79.6624,39050.0
2020-03-19 09:45:00,89.08,89.65,88.97,89.38,34005.0,79.5642,80.0733,79.4659,79.8321,34005.0
2020-03-19 09:50:00,89.35,90.25,89.22,90.02,39199.0,79.8053,80.6092,79.6892,80.4038,39199.0
2020-03-19 09:55:00,90.17,91.08,90.15,91.08,9032.0,80.5377,81.3505,80.5199,81.3505,9032.0
2020-03-19 10:00:00,90.61,91.1,90.18,90.88,31548.0,80.9307,81.3684,80.5467,81.1719,31548.0
2020-03-19 10:05:00,91.0,92.07,90.95,92.07,100033.0,81.2791,82.2348,81.2344,82.2348,100033.0
2020-03-19 10:10:00,92.02,92.99,91.84,92.84,11231.0,82.1901,83.0565,82.0293,82.9225,11231.0
2020-03-19 10:15:00,93.02,93.3,92.16,92.16,27024.0,83.0833,83.3334,82.3152,82.3152,27024.0
2020-03-19 10:20:00,92.33,92.83,91.97,92.63,83418.0,82.467,82.9136,82.1455,82.735,83418.0
2020-03-19 10:25:00,92.56,92.95,92.1,92.8,23189.0,82.6724,83.0208,82.2616,82.8868,23189.0
2020-03-19 10:30:00,92.66,93.39,92.51,93.22,38632.0,82.7618,83.4138,82.6278,83.2619,38632.0
2020-03-19 10:35:00,93.09,93.1,91.98,92.09,8755.0,83.1458,83.1547,82.1544,82.2526,8755.0
2020-03-19 10:40:00,91.98,92.25,91.7,92.15,16987.0,82.1544,82.3955,81.9043,82.3062,16987.0
2020-03-19 10:45:00,92.31,92.57,91.59,92.01,31833.0,82.4491,82.6814,81.8061,82.1812,31833.0
2020-03-19 10:50:00,91.84,92.17,91.53,91.73,50677.0,82.0293,82.3241,81.7525,81.9311,50677.0
2020-03-19 10:55:00,91.81,92.68,91.76,92.09,221197.0,82.0026,82.7796,81.9579,82.2526,221197.0
2020-03-19 11:00:00,92.03,92.63,91.81,92.02,85770.0,82.199,82.735,82.0026,82.1901,85770.0
2020-03-19 11:05:00,91.82,92.48,91.82,92.11,22442.0,82.0115,82.601,82.0115,82.2705,22442.0
2020-03-19 11:10:00,92.14,92.92,91.8,92.79,46092.0,82.2973,82.994,81.9936,82.8779,46092.0
2020-03-19 11:15:00,92.55,92.92,92.26,92.52,35004.0,82.6635,82.994,82.4045,82.6367,35004.0
2020-03-19 11:20:00,92.61,93.2,92.4,93.05,22189.0,82.7171,83.2441,82.5295,83.1101,22189.0
2020-03-19 11:25:00,92.95,94.26,92.95,94.23,29713.0,83.0208,84.1908,83.0208,84.164,29713.0
2020-03-19 11:30:00,94.09,94.18,93.5,94.13,54736.0,84.039,84.1194,83.512,84.0747,54736.0
2020-03-19 11:35:00,94.06,94.79,93.77,94.05,17990.0,84.0122,84.6642,83.7532,84.0033,17990.0
2020-03-19 11:40:00,94.15,94.45,93.92,94.44,43570.0,84.0926,84.3605,83.8872,84.3516,43570.0
2020-03-19 11:45:00,94.17,94.63,94.08,94.15,7081.0,84.1104,84.5213,84.0301,84.0926,7081.0
2020-03-19 11:50:00,94.28,94.56,94.22,94.44,9657.0,84.2087,84.4588,84.1551,84.3516,9657.0
2020-03-19 11:55:00,94.46,94.8,93.26,93.51,19419.0,84.3695,84.6731,83.2977,83.521,19419.0
2020-03-19 12:00:00,93.45,93.63,93.1,93.1,9004.0,83.4674,83.6281,83.1547,83.1547,9004.0
2020-03-19 12:05:00,93.09,93.43,92.79,92.93,30931.0,83.1458,83.4495,82.8779,83.0029,30931.0
2020-03-19 12:10:00,92.93,92.93,92.36,92.72,15863.0,83.0029,83.0029,82.4938,82.8153,15863.0
2020-03-19 12:15:00,92.66,92.73,92.44,92.62,18595.0,82.7618,82.8243,82.5653,82.726,18595.0
2020-03-19 12:20:00,92.43,93.06,92.1,92.24,93108.0,82.5563,83.119,82.2616,82.3866,93108.0
2020-03-19 12:25:00,92.16,92.64,91.88,92.53,125116.0,82.3152,82.7439,82.0651,82.6456,125116.0
2020-03-19 12:30:00,92.43,92.63,91.82,92.02,62481.0,82.5563,82.735,82.0115,82.1901,62481.0
2020-03-19 12:35:00,91.92,92.37,91.74,92.36,83930.0,82.1008,82.5027,81.94,82.4938,83930.0
2020-03-19 12:40:00,92.16,92.75,92.09,92.5,18831.0,82.3152,82.8421,82.2526,82.6188,18831.0
2020-03-19 12:45:00,92.69,93.0,92.44,92.63,27693.0,82.7885,83.0654,82.5653,82.735,27693.0
2020-03-19 12:50:00,92.72,93.4,92.64,93.39,26459.0,82.8153,83.4227,82.7439,83.4138,26459.0
2020-03-19 12:55:00,93.28,93.51,92.7,92.81,32949.0,83.3155,83.521,82.7975,82.8957,32949.0
2020-03-19 13:00:00,92.94,93.05,92.47,92.71,23996.0,83.0118,83.1101,82.592,82.8064,23996.0
2020-03-19 13:05:00,92.68,93.02,92.59,92.9,12602.0,82.7796,83.0833,82.6992,82.9761,12602.0
2020-03-19 13:10:00,92.88,93.21,92.79,92.79,21910.0,82.9582,83.253,82.8779,82.8779,21910.0
2020-03-19 13:15:00,92.81,92.88,92.41,92.82,18591.0,82.8957,82.9582,82.5385,82.9047,18591.0
2020-03-19 13:20:00,92.74,93.28,92.74,93.11,36196.0,82.8332,83.3155,82.8332,83.1637,36196.0
2020-03-19 13:25:00,92.97,93.08,92.47,92.71,19996.0,83.0386,83.1369,82.592,82.8064,19996.0
2020-03-19 13:30:00,92.61,92.81,92.43,92.67,23563.0,82.7171,82.8957,82.5563,82.7707,23563.0
2020-03-19 13:35:00,92.62,92.84,92.47,92.77,13496.0,82.726,82.9225,82.592,82.86,13496.0
2020-03-19 13:40:00,92.74,92.9,92.4,92.89,39386.0,82.8332,82.9761,82.5295,82.9672,39386.0
2020-03-19 13:45:00,92.98,93.35,92.79,93.29,11078.0,83.0476,83.378,82.8779,83.3245,11078.0
2020-03-19 13:50:00,93.18,94.18,93.17,94.11,20559.0,83.2262,84.1194,83.2173,84.0569,20559.0
2020-03-19 13:55:00,94.26,94.26,93.5,93.53,30985.0,84.1908,84.1908,83.512,83.5388,30985.0
2020-03-19 14:00:00,93.5,93.69,92.97,93.19,45112.0,83.512,83.6817,83.0386,83.2351,45112.0
2020-03-19 14:05:00,93.22,93.47,92.88,93.08,96319.0,83.2619,83.4852,82.9582,83.1369,96319.0
2020-03-19 14:10:00,93.05,93.47,92.95,93.24,67882.0,83.1101,83.4852,83.0208,83.2798,67882.0
2020-03-19 14:15:00,93.28,93.96,93.09,93.89,44880.0,83.3155,83.9229,83.1458,83.8604,44880.0
2020-03-19 14:20:00,93.87,94.09,93.62,93.92,58380.0,83.8425,84.039,83.6192,83.8872,58380.0
2020-03-19 14:25:00,93.99,94.19,93.51,93.59,23109.0,83.9497,84.1283,83.521,83.5924,23109.0
2020-03-19 14:30:00,93.54,94.01,93.5,93.91,65363.0,83.5477,83.9675,83.512,83.8782,65363.0
2020-03-19 14:35:00,93.91,94.22,93.68,94.17,145566.0,83.8782,84.1551,83.6728,84.1104,145566.0
2020-03-19 14:40:00,94.2,94.71,94.11,94.56,124771.0,84.1372,84.5928,84.0569,84.4588,124771.0
2020-03-19 14:45:00,94.46,94.53,94.1,94.15,61989.0,84.3695,84.432,84.0479,84.0926,61989.0
2020-03-19 14:50:00,94.34,94.45,93.59,93.59,70560.0,84.2623,84.3605,83.5924,83.5924,70560.0
2020-03-19 14:55:00,93.47,93.87,93.43,93.78,116277.0,83.4852,83.8425,83.4495,83.7621,116277.0
2020-03-19 15:00:00,93.64,93.64,92.76,93.23,29793.0,83.6371,83.6371,82.8511,83.2709,29793.0
2020-03-19 15:05:00,93.18,93.31,92.37,92.53,81146.0,83.2262,83.3423,82.5027,82.6456,81146.0
2020-03-19 15:10:00,92.46,93.07,92.24,92.88,52013.0,82.5831,83.128,82.3866,82.9582,52013.0
2020-03-19 15:15:00,92.77,93.39,92.55,92.88,61211.0,82.86,83.4138,82.6635,82.9582,61211.0
2020-03-19 15:20:00,92.95,93.31,92.82,93.31,21689.0,83.0208,83.3423,82.9047,83.3423,21689.0
2020-03-19 15:25:00,93.36,94.71,93.18,93.52,1343333.0,83.387,84.5928,83.2262,83.5299,1343333.0
2020-03-19 15:30:00,93.53,93.79,93.06,93.66,187569.0,83.5388,83.771,83.119,83.6549,187569.0
2020-03-19 15:35:00,93.52,93.66,93.01,93.35,102623.0,83.5299,83.6549,83.0744,83.378,102623.0
2020-03-19 15:40:00,93.25,94.12,93.15,94.04,41439.0,83.2887,84.0658,83.1994,83.9943,41439.0
2020-03-19 15:45:00,94.06,94.11,93.45,93.54,68721.0,84.0122,84.0569,83.4674,83.5477,68721.0
2020-03-19 15:50:00,93.53,93.53,92.59,92.81,324922.0,83.5388,83.5388,82.6992,82.8957,324922.0
2020-03-19 15:55:00,92.78,93.21,92.64,93.2,204853.0,82.8689,83.253,82.7439,83.2441,204853.0
2020-03-20 09:30:00,93.57,93.86,93.01,93.54,95904.0,83.5745,83.8336,83.0744,83.5477,95904.0
2020-03-20 09:35:00,93.65,93.95,92.51,92.51,15833.0,83.646,83.9139,82.6278,82.6278,15833.0
2020-03-20 09:40:00,92.49,92.7,91.22,91.61,78840.0,82.6099,82.7975,81.4756,81.8239,78840.0
2020-03-20 09:45:00,91.61,91.83,90.94,91.57,89783.0,81.8239,82.0204,81.2255,81.7882,89783.0
2020-03-20 09:50:00,91.49,92.32,91.08,92.18,7668.0,81.7167,82.4581,81.3505,82.333,7668.0
2020-03-20 09:55:00,92.18,92.63,91.77,92.1,26032.0,82.333,82.735,81.9668,82.2616,26032.0
2020-03-20 10:00:00,92.0,92.87,91.99,92.86,14792.0,82.1723,82.9493,82.1633,82.9404,14792.0
2020-03-20 10:05:00,92.96,92.96,92.29,92.35,8478.0,83.0297,83.0297,82.4313,82.4849,8478.0
2020-03-20 10:10:00,92.33,92.77,92.33,92.4,7523.0,82.467,82.86,82.467,82.5295,7523.0
2020-03-20 10:15:00,92.58,92.9,92.45,92.55,51215.0,82.6903,82.9761,82.5742,82.6635,51215.0
2020-03-20 10:20:00,92.48,93.39,92.29,93.21,15485.0,82.601,83.4138,82.4313,83.253,15485.0
2020-03-20 10:25:00,93.47,93.69,93.13,93.58,11100.0,83.4852,83.6817,83.1815,83.5835,11100.0
2020-03-20 10:30:00,93.59,94.17,93.58,93.97,16777.0,83.5924,84.1104,83.5835,83.9318,16777.0
2020-03-20 10:35:00,93.94,94.06,93.72,93.84,9999.0,83.905,84.0122,83.7085,83.8157,9999.0
2020-03-20 10:40:00,94.16,94.16,93.54,93.59,30134.0,84.1015,84.1015,83.5477,83.5924,30134.0
2020-03-20 10:45:00,93.51,93.99,93.26,93.99,118532.0,83.521,83.9497,83.2977,83.9497,118532.0
2020-03-20 10:50:00,93.89,94.4,93.89,94.37,2525.0,83.8604,84.3159,83.8604,84.2891,2525.0
2020-03-20 10:55:00,94.2,94.49,94.16,94.35,40667.0,84.1372,84.3963,84.1015,84.2712,40667.0
2020-03-20 11:00:00,94.5,94.51,93.9,93.96,16533.0,84.4052,84.4141,83.8693,83.9229,16533.0
2020-03-20 11:05:00,93.96,94.37,93.76,94.37,28126.0,83.9229,84.2891,83.7442,84.2891,28126.0
2020-03-20 11:10:00,94.34,94.5,93.72,93.74,29850.0,84.2623,84.4052,83.7085,83.7264,29850.0
2020-03-20 11:15:00,93.74,93.88,93.01,93.17,22803.0,83.7264,83.8514,83.0744,83.2173,22803.0
2020-03-20 11:20:00,92.97,92.97,91.92,91.92,16599.0,83.0386,83.0386,82.1008,82.1008,16599.0
2020-03-20 11:25:00,91.75,92.46,91.57,92.15,13095.0,81.949,82.5831,81.7882,82.3062,13095.0
2020-03-20 11:30:00,92.08,92.37,91.84,92.16,14697.0,82.2437,82.5027,82.0293,82.3152,14697.0
2020-03-20 11:35:00,92.3,92.59,92.04,92.46,6204.0,82.4402,82.6992,82.208,82.5831,6204.0
2020-03-20 11:40:00,92.21,92.51,92.15,92.32,9190.0,82.3598,82.6278,82.3062,82.4581,9190.0
2020-03-20 11:45:00,92.2,92.49,91.82,92.49,29527.0,82.3509,82.6099,82.0115,82.6099,29527.0
2020-03-20 11:50:00,92.48,92.57,91.96,92.32,15757.0,82.601,82.6814,82.1365,82.4581,15757.0
2020-03-20 11:55:00,92.25,92.45,92.13,92.16,101124.0,82.3955,82.5742,82.2884,82.3152,101124.0
2020-03-20 12:00:00,92.19,92.44,91.77,91.77,10574.0,82.342,82.5653,81.9668,81.9668,10574.0
2020-03-20 12:05:00,91.76,91.86,90.92,90.92,11618.0,81.9579,82.0472,81.2076,81.2076,11618.0
2020-03-20 12:10:00,91.13,91.86,91.13,91.73,23200.0,81.3952,82.0472,81.3952,81.9311,23200.0
2020-03-20 12:15:00,91.76,91.9,91.46,91.59,14944.0,81.9579,82.0829,81.6899,81.8061,14944.0
2020-03-20 12:20:00,91.68,91.74,91.05,91.25,72898.0,81.8864,81.94,81.3237,81.5024,72898.0
2020-03-20 12:25:00,91.25,91.25,90.74,90.92,62417.0,81.5024,81.5024,81.0469,81.2076,62417.0
2020-03-20 12:30:00,91.02,91.73,91.01,91.71,27232.0,81.2969,81.9311,81.288,81.9132,27232.0
2020-03-20 12:35:00,91.61,91.76,91.38,91.47,17026.0,81.8239,81.9579,81.6185,81.6989,17026.0
2020-03-20 12:40:00,91.48,91.79,91.16,91.48,35906.0,81.7078,81.9847,81.422,81.7078,35906.0
2020-03-20 12:45:00,91.85,92.17,91.81,91.9,15477.0,82.0383,82.3241,82.0026,82.0829,15477.0
2020-03-20 12:50:00,91.95,92.44,91.86,92.23,48746.0,82.1276,82.5653,82.0472,82.3777,48746.0
2020-03-20 12:55:00,92.19,92.52,91.91,91.91,18408.0,82.342,82.6367,82.0919,82.0919,18408.0
2020-03-20 13:00:00,91.94,92.61,91.84,92.42,28503.0,82.1187,82.7171,82.0293,82.5474,28503.0
2020-03-20 13:05:00,92.25,92.55,92.12,92.55,29566.0,82.3955,82.6635,82.2794,82.6635,29566.0
2020-03-20 13:10:00,92.59,92.83,92.08,92.13,18036.0,82.6992,82.9136,82.2437,82.2884,18036.0
2020-03-20 13:15:00,92.13,92.65,91.96,92.51,16048.0,82.2884,82.7528,82.1365,82.6278,16048.0
2020-03-20 13:20:00,92.31,92.49,91.94,91.95,27073.0,82.4491,82.6099,82.1187,82.1276,27073.0
2020-03-20 13:25:00,91.73,92.32,91.55,91.97,18472.0,81.9311,82.4581,81.7703,82.1455,18472.0
2020-03-20 13:30:00,92.02,92.33,91.88,91.98,11632.0,82.1901,82.467,82.0651,82.1544,11632.0
2020-03-20 13:35:00,91.95,92.39,91.64,92.28,129592.0,82.1276,82.5206,81.8507,82.4223,129592.0
2020-03-20 13:40:00,92.2,92.3,91.9,92.06,29400.0,82.3509,82.4402,82.0829,82.2258,29400.0
2020-03-20 13:45:00,92.0,92.39,91.82,91.82,24334.0,82.1723,82.5206,82.0115,82.0115,24334.0
2020-03-20 13:50:00,91.83,92.12,91.83,91.88,59127.0,82.0204,82.2794,82.0204,82.0651,59127.0
2020-03-20 13:55:00,91.95,92.2,91.85,92.2,49838.0,82.1276,82.3509,82.0383,82.3509,49838.0
2020-03-20 14:00:00,92.29,92.29,91.92,91.93,17313.0,82.4313,82.4313,82.1008,82.1097,17313.0
2020-03-20 14:05:00,92.04,92.54,92.04,92.18,12322.0,82.208,82.6546,82.208,82.333,12322.0
2020-03-20 14:10:00,92.28,92.38,91.76,91.76,17341.0,82.4223,82.5117,81.9579,81.9579,17341.0
2020-03-20 14:15:00,91.77,91.78,91.3,91.5,34546.0,81.9668,81.9758,81.547,81.7257,34546.0
2020-03-20 14:20:00,91.72,91.85,91.02,91.11,30677.0,81.9222,82.0383,81.2969,81.3773,30677.0
2020-03-20 14:25:00,91.14,91.23,90.67,90.94,30923.0,81.4041,81.4845,80.9843,81.2255,30923.0
2020-03-20 14:30:00,91.01,91.36,90.56,90.56,37015.0,81.288,81.6006,80.8861,80.8861,37015.0
2020-03-20 14:35:00,90.68,90.89,90.27,90.6,68382.0,80.9933,81.1808,80.6271,80.9218,68382.0
2020-03-20 14:40:00,90.66,90.73,90.28,90.56,59539.0,80.9754,81.0379,80.636,80.8861,59539.0
2020-03-20 14:45:00,90.64,91.05,90.47,90.67,75972.0,80.9575,81.3237,80.8057,80.9843,75972.0
2020-03-20 14:50:00,90.73,90.92,89.91,90.0,107202.0,81.0379,81.2076,80.3055,80.3859,107202.0
2020-03-20 14:55:00,89.95,90.21,89.46,89.93,71868.0,80.3412,80.5735,79.9036,80.3234,71868.0
2020-03-20 15:00:00,89.85,90.21,89.45,89.6,69281.0,80.2519,80.5735,79.8947,80.0286,69281.0
2020-03-20 15:05:00,89.47,90.1,89.44,89.54,64756.0,79.9125,80.4752,79.8857,79.975,64756.0
2020-03-20 15:10:00,89.54,89.97,89.35,89.65,49952.0,79.975,80.3591,79.8053,80.0733,49952.0
2020-03-20 15:15:00,89.66,89.74,88.83,88.91,101560.0,80.0822,80.1537,79.3409,79.4123,101560.0
2020-03-20 15:20:00,88.96,89.53,88.93,89.43,57839.0,79.457,79.9661,79.4302,79.8768,57839.0
2020-03-20 15:25:00,89.4,90.63,89.28,90.38,181122.0,79.85,80.9486,79.7428,80.7253,181122.0
2020-03-20 15:30:00,90.37,90.98,90.29,90.93,54745.0,80.7164,81.2612,80.6449,81.2166,54745.0
2020-03-20 15:35:00,90.89,91.04,89.72,89.92,925262.0,81.1808,81.3148,80.1358,80.3144,925262.0
2020-03-20 15:40:00,89.89,90.33,89.65,89.81,137169.0,80.2877,80.6806,80.0733,80.2162,137169.0
2020-03-20 15:45:00,89.67,89.92,89.14,89.31,82851.0,80.0912,80.3144,79.6178,79.7696,82851.0
2020-03-20 15:50:00,89.29,89.33,88.66,89.2,62735.0,79.7517,79.7875,79.189,79.6714,62735.0
2020-03-20 15:55:00,89.13,89.41,88.74,88.83,85079.0,79.6088,79.8589,79.2605,79.3409,85079.0
2020-03-23 09:30:00,88.48,88.58,87.28,88.01,223439.0,79.0283,79.1176,77.9565,78.6085,223439.0
2020-03-23 09:35:00,87.76,87.96,86.0,86.23,124672.0,78.3852,78.5638,76.8132,77.0186,124672.0
2020-03-23 09:40:00,85.98,86.59,85.77,86.36,92894.0,76.7953,77.3402,76.6078,77.1347,92894.0
2020-03-23 09:45:00,85.86,86.8,85.71,86.7,46394.0,76.6881,77.5277,76.5542,77.4384,46394.0
2020-03-23 09:50:00,86.74,87.37,86.23,87.1,39546.0,77.4741,78.0368,77.0186,77.7957,39546.0
2020-03-23 09:55:00,87.19,87.91,87.14,87.91,50436.0,77.8761,78.5192,77.8314,78.5192,50436.0
2020-03-23 10:00:00,87.67,88.06,86.68,87.04,39495.0,78.3048,78.6531,77.4206,77.7421,39495.0
2020-03-23 10:05:00,87.18,87.58,87.15,87.58,51770.0,77.8671,78.2244,77.8403,78.2244,51770.0
2020-03-23 10:10:00,87.66,88.23,87.39,87.86,41004.0,78.2959,78.805,78.0547,78.4745,41004.0
2020-03-23 10:15:00,87.86,88.16,86.87,86.99,130861.0,78.4745,78.7425,77.5903,77.6974,130861.0
2020-03-23 10:20:00,87.03,87.4,86.73,87.4,14669.0,77.7332,78.0636,77.4652,78.0636,14669.0
2020-03-23 10:25:00,87.6,87.78,87.03,87.76,67315.0,78.2423,78.403,77.7332,78.3852,67315.0
2020-03-23 10:30:00,87.02,87.7,87.02,87.2,19078.0,77.7242,78.3316,77.7242,77.885,19078.0
2020-03-23 10:35:00,87.32,87.38,86.73,87.15,44971.0,77.9922,78.0458,77.4652,77.8403,44971.0
2020-03-23 10:40:00,87.26,87.95,87.04,87.79,23439.0,77.9386,78.5549,77.7421,78.412,23439.0
2020-03-23 10:45:00,87.64,87.66,86.84,86.97,64046.0,78.278,78.2959,77.5635,77.6796,64046.0
2020-03-23 10:50:00,86.99,87.25,86.71,86.71,14918.0,77.6974,77.9297,77.4473,77.4473,14918.0
2020-03-23 10:55:00,86.49,86.67,86.08,86.21,96344.0,77.2509,77.4116,76.8846,77.0008,96344.0
2020-03-23 11:00:00,86.16,86.58,86.0,86.49,61085.0,76.9561,77.3312,76.8132,77.2509,61085.0
2020-03-23 11:05:00,86.58,86.58,86.18,86.51,36157.0,77.3312,77.3312,76.974,77.2687,36157.0
2020-03-23 11:10:00,86.44,86.75,86.12,86.29,207318.0,77.2062,77.4831,76.9204,77.0722,207318.0
2020-03-23 11:15:00,86.29,86.44,85.79,85.84,90181.0,77.0722,77.2062,76.6256,76.6703,90181.0
2020-03-23 11:20:00,85.81,85.88,85.31,85.43,72399.0,76.6435,76.706,76.1969,76.3041,72399.0
2020-03-23 11:25:00,85.41,85.62,85.04,85.04,117210.0,76.2862,76.4738,75.9557,75.9557,117210.0
2020-03-23 11:30:00,85.07,85.62,85.07,85.13,60453.0,75.9825,76.4738,75.9825,76.0361,60453.0
2020-03-23 11:35:00,85.12,85.36,84.8,84.83,52344.0,76.0272,76.2416,75.7414,75.7682,52344.0
2020-03-23 11:40:00,84.83,84.89,84.26,84.31,64600.0,75.7682,75.8218,75.2591,75.3037,64600.0
2020-03-23 11:45:00,84.36,84.65,84.11,84.52,76643.0,75.3484,75.6074,75.1251,75.4913,76643.0
2020-03-23 11:50:00,84.46,85.01,84.44,84.72,66606.0,75.4377,75.9289,75.4198,75.6699,66606.0
2020-03-23 11:55:00,84.72,84.95,84.48,84.87,75936.0,75.6699,75.8754,75.4556,75.8039,75936.0
2020-03-23 12:00:00,84.87,85.44,84.85,85.14,99456.0,75.8039,76.313,75.786,76.0451,99456.0
2020-03-23 12:05:00,85.15,85.29,84.69,84.69,150429.0,76.054,76.179,75.6431,75.6431,150429.0
2020-03-23 12:10:00,84.62,84.89,84.44,84.77,90459.0,75.5806,75.8218,75.4198,75.7146,90459.0
2020-03-23 12:15:00,84.68,85.87,84.59,85.73,20882.0,75.6342,76.6971,75.5538,76.572,20882.0
2020-03-23 12:20:00,85.72,86.16,85.53,86.04,6926.0,76.5631,76.9561,76.3934,76.8489,6926.0
2020-03-23 12:25:00,85.87,86.11,85.49,85.69,16017.0,76.6971,76.9114,76.3577,76.5363,16017.0
2020-03-23 12:30:00,85.79,85.79,85.18,85.57,42646.0,76.6256,76.6256,76.0808,76.4291,42646.0
2020-03-23 12:35:00,85.7,85.94,85.32,85.86,27542.0,76.5452,76.7596,76.2058,76.6881,27542.0
2020-03-23 12:40:00,85.84,86.68,85.8,86.48,29274.0,76.6703,77.4206,76.6346,77.2419,29274.0
2020-03-23 12:45:00,86.51,87.3,86.3,87.21,31932.0,77.2687,77.9743,77.0811,77.8939,31932.0
2020-03-23 12:50:00,87.3,87.3,86.75,87.04,45513.0,77.9743,77.9743,77.4831,77.7421,45513.0
2020-03-23 12:55:00,86.91,87.6,86.91,87.28,25372.0,77.626,78.2423,77.626,77.9565,25372.0
2020-03-23 13:00:00,87.22,87.22,86.51,86.6,48018.0,77.9029,77.9029,77.2687,77.3491,48018.0
2020-03-23 13:05:00,86.61,87.07,86.51,86.98,62471.0,77.358,77.7689,77.2687,77.6885,62471.0
2020-03-23 13:10:00,86.99,88.24,86.99,87.93,17720.0,77.6974,78.8139,77.6974,78.537,17720.0
2020-03-23 13:15:00,87.97,87.97,87.36,87.62,19580.0,78.5728,78.5728,78.0279,78.2601,19580.0
2020-03-23 13:20:00,87.61,87.8,87.1,87.35,66879.0,78.2512,78.4209,77.7957,78.019,66879.0
2020-03-23 13:25:00,87.28,87.28,86.79,86.8,14206.0,77.9565,77.9565,77.5188,77.5277,14206.0
2020-03-23 13:30:00,86.71,86.71,86.35,86.65,23609.0,77.4473,77.4473,77.1258,77.3938,23609.0
2020-03-23 13:35:00,86.62,86.7,86.02,86.17,27462.0,77.367,77.4384,76.8311,76.965,27462.0
2020-03-23 13:40:00,86.27,86.71,85.96,86.02,61943.0,77.0544,77.4473,76.7775,76.8311,61943.0
2020-03-23 13:45:00,86.09,87.25,86.06,87.22,26868.0,76.8936,77.9297,76.8668,77.9029,26868.0
2020-03-23 13:50:00,87.22,87.34,86.49,86.59,98512.0,77.9029,78.0101,77.2509,77.3402,98512.0
2020-03-23 13:55:00,86.52,86.52,85.34,85.66,43122.0,77.2776,77.2776,76.2237,76.5095,43122.0
2020-03-23 14:00:00,85.8,85.8,85.01,85.33,26196.0,76.6346,76.6346,75.9289,76.2148,26196.0
2020-03-23 14:05:00,85.3,86.01,85.08,85.19,36982.0,76.188,76.8221,75.9915,76.0897,36982.0
2020-03-23 14:10:00,85.11,85.71,85.11,85.43,51361.0,76.0183,76.5542,76.0183,76.3041,51361.0
2020-03-23 14:15:00,85.5,85.92,85.36,85.36,32394.0,76.3666,76.7417,76.2416,76.2416,32394.0
2020-03-23 14:20:00,85.36,85.6,85.01,85.6,19022.0,76.2416,76.4559,75.9289,76.4559,19022.0
2020-03-23 14:25:00,85.6,86.39,85.32,86.25,30920.0,76.4559,77.1615,76.2058,77.0365,30920.0
2020-03-23 14:30:00,86.28,86.28,85.56,85.64,39061.0,77.0633,77.0633,76.4202,76.4917,39061.0
2020-03-23 14:35:00,85.83,86.02,85.44,85.81,15274.0,76.6614,76.8311,76.313,76.6435,15274.0
2020-03-23 14:40:00,85.88,86.31,85.76,86.09,55543.0,76.706,77.0901,76.5988,76.8936,55543.0
2020-03-23 14:45:00,86.17,86.65,85.62,86.51,40022.0,76.965,77.3938,76.4738,77.2687,40022.0
2020-03-23 14:50:00,86.49,86.52,85.51,85.75,44850.0,77.2509,77.2776,76.3755,76.5899,44850.0
2020-03-23 14:55:00,85.73,85.97,85.45,85.57,61036.0,76.572,76.7864,76.3219,76.4291,61036.0
2020-03-23 15:00:00,85.6,85.86,85.09,85.73,155914.0,76.4559,76.6881,76.0004,76.572,155914.0
2020-03-23 15:05:00,85.67,85.78,85.11,85.11,169295.0,76.5184,76.6167,76.0183,76.0183,169295.0
2020-03-23 15:10:00,85.07,85.25,84.87,85.12,151273.0,75.9825,76.1433,75.8039,76.0272,151273.0
2020-03-23 15:15:00,85.12,85.2,84.78,84.82,72087.0,76.0272,76.0987,75.7235,75.7592,72087.0
2020-03-23 15:20:00,84.84,84.91,84.32,84.57,105298.0,75.7771,75.8396,75.3127,75.536,105298.0
2020-03-23 15:25:00,84.42,84.98,84.32,84.48,131839.0,75.402,75.9022,75.3127,75.4556,131839.0
2020-03-23 15:30:00,84.49,84.76,84.12,84.28,216860.0,75.4645,75.7057,75.134,75.2769,216860.0
2020-03-23 15:35:00,84.35,84.9,84.11,84.57,56498.0,75.3395,75.8307,75.1251,75.536,56498.0
2020-03-23 15:40:00,84.69,85.19,84.36,84.92,33754.0,75.6431,76.0897,75.3484,75.8486,33754.0
2020-03-23 15:45:00,84.87,85.24,84.61,84.61,61899.0,75.8039,76.1344,75.5717,75.5717,61899.0
2020-03-23 15:50:00,84.6,86.12,84.56,86.08,28235.0,75.5627,76.9204,75.527,76.8846,28235.0
2020-03-23 15:55:00,86.02,86.36,85.1,85.35,92535.0,76.8311,77.1347,76.0093,76.2326,92535.0
2020-03-24 09:30:00,90.41,91.03,89.7,90.91,165523.0,80.7521,81.3059,80.1179,81.1987,165523.0
2020-03-24 09:35:00,91.03,91.5,90.28,90.44,38556.0,81.3059,81.7257,80.636,80.7789,38556.0
2020-03-24 09:40:00,90.64,90.81,89.73,90.0,35355.0,80.9575,81.1094,80.1447,80.3859,35355.0
2020-03-24 09:45:00,89.99,90.55,89.74,90.28,18204.0,80.377,80.8771,80.1537,80.636,18204.0
2020-03-24 09:50:00,90.41,91.18,90.4,90.94,25905.0,80.7521,81.4398,80.7432,81.2255,25905.0
2020-03-24 09:55:00,90.8,90.91,90.24,90.41,27160.0,81.1004,81.1987,80.6003,80.7521,27160.0
2020-03-24 10:00:00,90.49,90.8,90.22,90.3,54027.0,80.8236,81.1004,80.5824,80.6539,54027.0
2020-03-24 10:05:00,90.48,90.73,90.33,90.52,20533.0,80.8146,81.0379,80.6806,80.8504,20533.0
2020-03-24 10:10:00,90.43,90.68,90.07,90.59,25101.0,80.77,80.9933,80.4484,80.9129,25101.0
2020-03-24 10:15:00,90.61,91.06,90.61,91.01,13443.0,80.9307,81.3327,80.9307,81.288,13443.0
2020-03-24 10:20:00,90.93,91.26,90.91,91.26,14494.0,81.2166,81.5113,81.1987,81.5113,14494.0
2020-03-24 10:25:00,91.31,91.87,91.22,91.62,14997.0,81.556,82.0561,81.4756,81.8328,14997.0
2020-03-24 10:30:00,91.53,91.65,91.3,91.41,32845.0,81.7525,81.8596,81.547,81.6453,32845.0
2020-03-24 10:35:00,91.34,91.74,91.17,91.6,19447.0,81.5828,81.94,81.4309,81.815,19447.0
2020-03-24 10:40:00,91.57,91.98,91.47,91.89,42591.0,81.7882,82.1544,81.6989,82.074,42591.0
2020-03-24 10:45:00,91.74,91.94,91.17,91.31,322368.0,81.94,82.1187,81.4309,81.556,322368.0
2020-03-24 10:50:00,91.35,91.48,91.14,91.39,37330.0,81.5917,81.7078,81.4041,81.6274,37330.0
2020-03-24 10:55:00,91.13,91.64,91.13,91.27,62480.0,81.3952,81.8507,81.3952,81.5202,62480.0
2020-03-24 11:00:00,91.3,91.46,91.14,91.19,73376.0,81.547,81.6899,81.4041,81.4488,73376.0
2020-03-24 11:05:00,91.23,91.31,90.77,90.97,39894.0,81.4845,81.556,81.0736,81.2523,39894.0
2020-03-24 11:10:00,90.96,91.49,90.81,91.41,23820.0,81.2433,81.7167,81.1094,81.6453,23820.0
2020-03-24 11:15:00,91.47,91.56,91.16,91.26,45574.0,81.6989,81.7793,81.422,81.5113,45574.0
2020-03-24 11:20:00,91.33,91.6,91.13,91.27,35041.0,81.5738,81.815,81.3952,81.5202,35041.0
2020-03-24 11:25:00,91.35,91.62,91.32,91.53,22584.0,81.5917,81.8328,81.5649,81.7525,22584.0
2020-03-24 11:30:00,91.6,91.62,91.3,91.48,18939.0,81.815,81.8328,81.547,81.7078,18939.0
2020-03-24 11:35:00,91.59,91.87,91.56,91.87,14715.0,81.8061,82.0561,81.7793,82.0561,14715.0
2020-03-24 11:40:00,91.8,92.05,91.73,91.88,33046.0,81.9936,82.2169,81.9311,82.0651,33046.0
2020-03-24 11:45:00,91.84,92.08,91.66,91.69,19540.0,82.0293,82.2437,81.8686,81.8954,19540.0
2020-03-24 11:50:00,91.73,92.05,91.63,91.92,29589.0,81.9311,82.2169,81.8418,82.1008,29589.0
2020-03-24 11:55:00,91.95,92.52,91.92,92.52,14552.0,82.1276,82.6367,82.1008,82.6367,14552.0
2020-03-24 12:00:00,92.53,92.62,92.34,92.6,15427.0,82.6456,82.726,82.4759,82.7082,15427.0
2020-03-24 12:05:00,92.56,92.71,92.3,92.42,14757.0,82.6724,82.8064,82.4402,82.5474,14757.0
2020-03-24 12:10:00,92.48,92.52,92.26,92.35,21252.0,82.601,82.6367,82.4045,82.4849,21252.0
2020-03-24 12:15:00,92.24,92.69,92.24,92.62,28254.0,82.3866,82.7885,82.3866,82.726,28254.0
2020-03-24 12:20:00,92.62,92.96,92.53,92.89,36717.0,82.726,83.0297,82.6456,82.9672,36717.0
2020-03-24 12:25:00,92.95,93.37,92.9,93.37,43510.0,83.0208,83.3959,82.9761,83.3959,43510.0
2020-03-24 12:30:00,93.37,93.39,93.07,93.2,23144.0,83.3959,83.4138,83.128,83.2441,23144.0
2020-03-24 12:35:00,93.2,93.56,93.09,93.46,59104.0,83.2441,83.5656,83.1458,83.4763,59104.0
2020-03-24 12:40:00,93.43,93.49,93.1,93.4,73213.0,83.4495,83.5031,83.1547,83.4227,73213.0
2020-03-24 12:45:00,93.23,93.34,92.95,92.97,55014.0,83.2709,83.3691,83.0208,83.0386,55014.0
2020-03-24 12:50:00,92.97,93.13,92.65,92.81,57848.0,83.0386,83.1815,82.7528,82.8957,57848.0
2020-03-24 12:55:00,92.84,92.98,92.22,92.26,55271.0,82.9225,83.0476,82.3688,82.4045,55271.0
2020-03-24 13:00:00,92.4,92.67,92.25,92.31,42473.0,82.5295,82.7707,82.3955,82.4491,42473.0
2020-03-24 13:05:00,92.25,92.25,91.63,91.72,48413.0,82.3955,82.3955,81.8418,81.9222,48413.0
2020-03-24 13:10:00,91.76,92.16,91.56,92.13,25143.0,81.9579,82.3152,81.7793,82.2884,25143.0
2020-03-24 13:15:00,92.13,92.17,91.75,91.93,27300.0,82.2884,82.3241,81.949,82.1097,27300.0
2020-03-24 13:20:00,91.95,92.13,91.62,92.04,31692.0,82.1276,82.2884,81.8328,82.208,31692.0
2020-03-24 13:25:00,91.93,92.47,91.75,92.21,74363.0,82.1097,82.592,81.949,82.3598,74363.0
2020-03-24 13:30:00,92.26,92.46,92.26,92.3,18840.0,82.4045,82.5831,82.4045,82.4402,18840.0
2020-03-24 13:35:00,92.29,92.47,92.16,92.38,30505.0,82.4313,82.592,82.3152,82.5117,30505.0
2020-03-24 13:40:00,92.34,92.4,91.93,92.12,51244.0,82.4759,82.5295,82.1097,82.2794,51244.0
2020-03-24 13:45:00,92.06,92.3,91.65,91.8,15917.0,82.2258,82.4402,81.8596,81.9936,15917.0
2020-03-24 13:50:00,91.8,91.87,91.21,91.48,26810.0,81.9936,82.0561,81.4666,81.7078,26810.0
2020-03-24 13:55:00,91.42,91.64,91.16,91.26,55228.0,81.6542,81.8507,81.422,81.5113,55228.0
2020-03-24 14:00:00,91.25,91.53,91.02,91.02,12184.0,81.5024,81.7525,81.2969,81.2969,12184.0
2020-03-24 14:05:00,90.99,91.16,90.66,90.75,36213.0,81.2701,81.422,80.9754,81.0558,36213.0
2020-03-24 14:10:00,90.72,90.89,90.45,90.7,76358.0,81.029,81.1808,80.7878,81.0111,76358.0
2020-03-24 14:15:00,90.67,91.19,90.65,90.93,12734.0,80.9843,81.4488,80.9665,81.2166,12734.0
2020-03-24 14:20:00,91.0,91.26,90.89,91.26,21520.0,81.2791,81.5113,81.1808,81.5113,21520.0
2020-03-24 14:25:00,91.24,91.5,91.05,91.3,61516.0,81.4934,81.7257,81.3237,81.547,61516.0
2020-03-24 14:30:00,91.21,91.31,90.97,91.19,143496.0,81.4666,81.556,81.2523,81.4488,143496.0
2020-03-24 14:35:00,91.27,91.71,91.27,91.54,40489.0,81.5202,81.9132,81.5202,81.7614,40489.0
2020-03-24 14:40:00,91.58,91.62,91.38,91.49,158182.0,81.7971,81.8328,81.6185,81.7167,158182.0
2020-03-24 14:45:00,91.5,91.55,91.07,91.24,67681.0,81.7257,81.7703,81.3416,81.4934,67681.0
2020-03-24 14:50:00,91.27,91.83,91.26,91.7,73838.0,81.5202,82.0204,81.5113,81.9043,73838.0
2020-03-24 14:55:00,91.67,92.4,91.55,92.4,73058.0,81.8775,82.5295,81.7703,82.5295,73058.0
2020-03-24 15:00:00,92.38,92.61,92.27,92.47,32609.0,82.5117,82.7171,82.4134,82.592,32609.0
2020-03-24 15:05:00,92.48,92.93,92.41,92.93,52396.0,82.601,83.0029,82.5385,83.0029,52396.0
2020-03-24 15:10:00,92.68,92.89,92.45,92.83,83829.0,82.7796,82.9672,82.5742,82.9136,83829.0
2020-03-24 15:15:00,92.87,92.91,92.36,92.71,157489.0,82.9493,82.985,82.4938,82.8064,157489.0
2020-03-24 15:20:00,92.61,92.84,92.46,92.57,132874.0,82.7171,82.9225,82.5831,82.6814,132874.0
2020-03-24 15:25:00,92.64,92.92,92.5,92.85,92616.0,82.7439,82.994,82.6188,82.9315,92616.0
2020-03-24 15:30:00,92.89,93.21,92.89,93.09,68278.0,82.9672,83.253,82.9672,83.1458,68278.0
2020-03-24 15:35:00,93.03,93.24,92.78,93.11,69037.0,83.0922,83.2798,82.8689,83.1637,69037.0
2020-03-24 15:40:00,93.16,93.45,93.11,93.32,40536.0,83.2083,83.4674,83.1637,83.3512,40536.0
2020-03-24 15:45:00,93.27,93.38,92.54,92.67,146955.0,83.3066,83.4048,82.6546,82.7707,146955.0
2020-03-24 15:50:00,92.59,93.66,92.59,93.47,74433.0,82.6992,83.6549,82.6992,83.4852,74433.0
2020-03-24 15:55:00,93.5,94.09,93.47,93.93,102980.0,83.512,84.039,83.4852,83.8961,102980.0
2020-03-25 09:30:00,93.57,94.31,92.82,94.31,84112.0,84.2702,84.9367,83.5948,84.9367,84112.0
2020-03-25 09:35:00,94.16,95.15,94.14,95.03,77820.0,84.8016,85.6932,84.7836,85.5851,77820.0
2020-03-25 09:40:00,95.39,95.44,94.62,94.85,31260.0,85.9094,85.9544,85.2159,85.423,31260.0
2020-03-25 09:45:00,94.77,94.77,94.02,94.09,14196.0,85.351,85.351,84.6755,84.7386,14196.0
2020-03-25 09:50:00,94.05,94.18,92.61,92.62,10098.0,84.7025,84.8196,83.4057,83.4147,10098.0
2020-03-25 09:55:00,92.62,93.16,92.17,92.22,9497.0,83.4147,83.901,83.0094,83.0544,9497.0
2020-03-25 10:00:00,92.28,92.76,91.88,91.99,12381.0,83.1085,83.5407,82.7482,82.8473,12381.0
2020-03-25 10:05:00,92.09,92.61,92.09,92.48,16262.0,82.9373,83.4057,82.9373,83.2886,16262.0
2020-03-25 10:10:00,92.38,92.55,91.52,91.79,35298.0,83.1985,83.3516,82.424,82.6672,35298.0
2020-03-25 10:15:00,91.75,92.09,91.74,91.93,9679.0,82.6311,82.9373,82.6221,82.7932,9679.0
2020-03-25 10:20:00,92.11,92.57,91.87,92.26,12451.0,82.9554,83.3696,82.7392,83.0904,12451.0
2020-03-25 10:25:00,92.35,92.51,91.99,92.42,28512.0,83.1715,83.3156,82.8473,83.2345,28512.0
2020-03-25 10:30:00,93.09,93.14,92.56,92.74,14381.0,83.838,83.883,83.3606,83.5227,14381.0
2020-03-25 10:35:00,92.81,93.39,92.59,93.21,50020.0,83.5858,84.1081,83.3876,83.946,50020.0
2020-03-25 10:40:00,93.28,93.66,93.04,93.23,10405.0,84.0091,84.3513,83.7929,83.964,10405.0
2020-03-25 10:45:00,93.4,93.52,92.82,93.1,35190.0,84.1171,84.2252,83.5948,83.847,35190.0
2020-03-25 10:50:00,92.97,93.68,92.97,93.25,30379.0,83.7299,84.3693,83.7299,83.982,30379.0
2020-03-25 10:55:00,93.21,94.02,93.21,94.02,21413.0,83.946,84.6755,83.946,84.6755,21413.0
2020-03-25 11:00:00,93.93,94.07,93.71,93.99,49809.0,84.5945,84.7206,84.3963,84.6485,49809.0
2020-03-25 11:05:00,94.0,94.43,94.0,94.35,15685.0,84.6575,85.0448,84.6575,84.9727,15685.0
2020-03-25 11:10:00,94.29,94.41,93.74,94.06,15262.0,84.9187,85.0268,84.4233,84.7115,15262.0
2020-03-25 11:15:00,93.96,94.12,93.65,94.05,49036.0,84.6215,84.7656,84.3423,84.7025,49036.0
2020-03-25 11:20:00,93.93,94.06,93.64,93.94,23776.0,84.5945,84.7115,84.3333,84.6035,23776.0
2020-03-25 11:25:00,93.89,94.46,93.84,93.91,12346.0,84.5584,85.0718,84.5134,84.5765,12346.0
2020-03-25 11:30:00,93.89,94.32,93.83,94.13,15862.0,84.5584,84.9457,84.5044,84.7746,15862.0
2020-03-25 11:35:00,94.11,94.33,93.85,94.11,52146.0,84.7566,84.9547,84.5224,84.7566,52146.0
2020-03-25 11:40:00,94.09,94.13,93.77,93.86,14860.0,84.7386,84.7746,84.4504,84.5314,14860.0
2020-03-25 11:45:00,93.88,94.24,93.64,94.12,17020.0,84.5494,84.8737,84.3333,84.7656,17020.0
2020-03-25 11:50:00,94.2,94.21,93.87,93.87,38949.0,84.8376,84.8466,84.5404,84.5404,38949.0
2020-03-25 11:55:00,93.95,94.28,93.77,94.25,18511.0,84.6125,84.9097,84.4504,84.8827,18511.0
2020-03-25 12:00:00,94.26,94.93,94.18,94.93,31421.0,84.8917,85.4951,84.8196,85.4951,31421.0
2020-03-25 12:05:00,94.93,95.05,94.81,94.92,70676.0,85.4951,85.6032,85.387,85.4861,70676.0
2020-03-25 12:10:00,94.89,95.08,94.75,95.06,324939.0,85.4591,85.6302,85.333,85.6122,324939.0
2020-03-25 12:15:00,95.17,95.52,95.16,95.34,24392.0,85.7112,86.0264,85.7022,85.8643,24392.0
2020-03-25 12:20:00,95.4,95.8,95.39,95.8,16384.0,85.9184,86.2786,85.9094,86.2786,16384.0
2020-03-25 12:25:00,95.83,96.19,95.82,96.04,8675.0,86.3056,86.6298,86.2966,86.4948,8675.0
2020-03-25 12:30:00,96.01,96.29,95.68,96.29,43328.0,86.4677,86.7199,86.1705,86.7199,43328.0
2020-03-25 12:35:00,96.26,96.76,96.07,96.76,9330.0,86.6929,87.1432,86.5218,87.1432,9330.0
2020-03-25 12:40:00,96.65,97.02,96.62,97.01,42720.0,87.0441,87.3774,87.0171,87.3683,42720.0
2020-03-25 12:45:00,96.94,97.34,96.94,97.14,76157.0,87.3053,87.6656,87.3053,87.4854,76157.0
2020-03-25 12:50:00,97.21,97.43,96.86,96.86,28440.0,87.5485,87.7466,87.2333,87.2333,28440.0
2020-03-25 12:55:00,96.78,96.93,96.42,96.71,17229.0,87.1612,87.2963,86.837,87.0982,17229.0
2020-03-25 13:00:00,96.76,97.23,96.65,97.03,9713.0,87.1432,87.5665,87.0441,87.3864,9713.0
2020-03-25 13:05:00,97.14,97.68,97.0,97.66,20868.0,87.4854,87.9718,87.3593,87.9537,20868.0
2020-03-25 13:10:00,97.64,97.64,97.2,97.27,18993.0,87.9357,87.9357,87.5395,87.6025,18993.0
2020-03-25 13:15:00,97.24,97.89,97.24,97.89,33739.0,87.5755,88.1609,87.5755,88.1609,33739.0
2020-03-25 13:20:00,97.81,98.1,97.79,98.04,19744.0,88.0888,88.35,88.0708,88.296,19744.0
2020-03-25 13:25:00,98.08,98.08,97.69,97.95,28955.0,88.332,88.332,87.9808,88.2149,28955.0
2020-03-25 13:30:00,97.97,98.15,97.69,98.11,51956.0,88.2329,88.395,87.9808,88.359,51956.0
2020-03-25 13:35:00,98.08,98.46,97.98,98.31,44286.0,88.332,88.6742,88.2419,88.5391,44286.0
2020-03-25 13:40:00,98.39,98.73,98.28,98.73,50265.0,88.6112,88.9174,88.5121,88.9174,50265.0
2020-03-25 13:45:00,98.67,98.94,98.52,98.62,86680.0,88.8634,89.1065,88.7283,88.8183,86680.0
2020-03-25 13:50:00,98.62,98.8,98.04,98.05,60061.0,88.8183,88.9804,88.296,88.305,60061.0
2020-03-25 13:55:00,98.13,98.2,97.67,97.9,22179.0,88.377,88.4401,87.9628,88.1699,22179.0
2020-03-25 14:00:00,98.03,98.03,97.39,97.6,18629.0,88.287,88.287,87.7106,87.8997,18629.0
2020-03-25 14:05:00,97.47,97.48,96.75,96.98,13833.0,87.7826,87.7916,87.1342,87.3413,13833.0
2020-03-25 14:10:00,97.06,97.85,96.95,97.82,22840.0,87.4134,88.1249,87.3143,88.0978,22840.0
2020-03-25 14:15:00,97.88,98.14,97.62,98.06,37807.0,88.1519,88.386,87.9177,88.314,37807.0
2020-03-25 14:20:00,98.08,98.31,97.93,97.98,41126.0,88.332,88.5391,88.1969,88.2419,41126.0
2020-03-25 14:25:00,98.0,98.0,97.43,97.76,29781.0,88.26,88.26,87.7466,88.0438,29781.0
2020-03-25 14:30:00,97.7,97.85,97.0,97.08,46306.0,87.9898,88.1249,87.3593,87.4314,46306.0
2020-03-25 14:35:00,97.18,97.46,96.85,97.45,33978.0,87.5215,87.7736,87.2243,87.7646,33978.0
2020-03-25 14:40:00,97.47,97.55,97.1,97.43,37502.0,87.7826,87.8547,87.4494,87.7466,37502.0
2020-03-25 14:45:00,97.55,98.13,97.51,97.93,50106.0,87.8547,88.377,87.8187,88.1969,50106.0
2020-03-25 14:50:00,98.04,98.09,97.52,97.74,13387.0,88.296,88.341,87.8277,88.0258,13387.0
2020-03-25 14:55:00,97.77,98.54,97.77,98.28,142762.0,88.0528,88.7463,88.0528,88.5121,142762.0
2020-03-25 15:00:00,98.38,98.7,98.15,98.65,47501.0,88.6022,88.8904,88.395,88.8454,47501.0
2020-03-25 15:05:00,98.7,98.7,98.13,98.32,54760.0,88.8904,88.8904,88.377,88.5482,54760.0
2020-03-25 15:10:00,98.29,98.29,97.86,98.12,38524.0,88.5211,88.5211,88.1339,88.368,38524.0
2020-03-25 15:15:00,98.15,98.33,98.1,98.24,327278.0,88.395,88.5572,88.35,88.4761,327278.0
2020-03-25 15:20:00,98.19,98.4,98.03,98.17,56578.0,88.4311,88.6202,88.287,88.4131,56578.0
2020-03-25 15:25:00,98.15,98.36,97.64,97.87,25598.0,88.395,88.5842,87.9357,88.1429,25598.0
2020-03-25 15:30:00,97.81,98.43,97.8,98.23,37481.0,88.0888,88.6472,88.0798,88.4671,37481.0
2020-03-25 15:35:00,98.21,98.5,98.04,98.2,160679.0,88.4491,88.7103,88.296,88.4401,160679.0
2020-03-25 15:40:00,98.22,98.41,97.45,97.61,48875.0,88.4581,88.6292,87.7646,87.9087,48875.0
2020-03-25 15:45:00,97.55,97.65,96.58,96.8,101547.0,87.8547,87.9447,86.9811,87.1792,101547.0
2020-03-25 15:50:00,96.81,96.81,95.07,95.85,218946.0,87.1882,87.1882,85.6212,86.3236,218946.0
2020-03-25 15:55:00,95.9,96.31,94.81,95.23,573217.0,86.3687,86.7379,85.387,85.7653,573217.0
2020-03-26 09:30:00,96.46,97.46,95.4,96.83,147212.0,86.873,87.7736,85.9184,87.2062,147212.0
2020-03-26 09:35:00,96.93,97.72,96.87,97.51,22541.0,87.2963,88.0078,87.2423,87.8187,22541.0
2020-03-26 09:40:00,97.5,97.57,96.86,97.06,9559.0,87.8096,87.8727,87.2333,87.4134,9559.0
2020-03-26 09:45:00,97.1,97.1,96.56,96.83,10829.0,87.4494,87.4494,86.9631,87.2062,10829.0
2020-03-26 09:50:00,96.7,97.43,96.45,97.43,40764.0,87.0892,87.7466,86.864,87.7466,40764.0
2020-03-26 09:55:00,97.67,98.3,97.57,98.2,18357.0,87.9628,88.5301,87.8727,88.4401,18357.0
2020-03-26 10:00:00,98.28,98.45,97.75,97.95,12173.0,88.5121,88.6652,88.0348,88.2149,12173.0
2020-03-26 10:05:00,97.99,99.01,97.99,98.95,7210.0,88.2509,89.1696,88.2509,89.1155,7210.0
2020-03-26 10:10:00,98.95,99.06,98.66,98.85,45324.0,89.1155,89.2146,88.8544,89.0255,45324.0
2020-03-26 10:15:00,98.69,99.43,98.64,99.43,23534.0,88.8814,89.5478,88.8363,89.5478,23534.0
2020-03-26 10:20:00,99.5,99.8,99.23,99.4,97251.0,89.6109,89.8811,89.3677,89.5208,97251.0
2020-03-26 10:25:00,99.35,99.42,98.98,99.05,96656.0,89.4758,89.5388,89.1426,89.2056,96656.0
2020-03-26 10:30:00,99.05,99.68,98.94,99.59,90673.0,89.2056,89.773,89.1065,89.6919,90673.0
2020-03-26 10:35:00,99.5,99.5,98.88,98.97,18840.0,89.6109,89.6109,89.0525,89.1335,18840.0
2020-03-26 10:40:00,98.87,99.12,98.53,99.06,24363.0,89.0435,89.2686,88.7373,89.2146,24363.0
2020-03-26 10:45:00,99.0,99.32,98.27,98.48,27818.0,89.1606,89.4488,88.5031,88.6922,27818.0
2020-03-26 10:50:00,98.48,98.9,98.42,98.61,114752.0,88.6922,89.0705,88.6382,88.8093,114752.0
2020-03-26 10:55:00,98.67,99.11,98.49,99.02,60777.0,88.8634,89.2596,88.7013,89.1786,60777.0
2020-03-26 11:00:00,99.1,99.23,98.57,99.21,10741.0,89.2506,89.3677,88.7733,89.3497,10741.0
2020-03-26 11:05:00,99.21,99.32,98.7,98.97,21371.0,89.3497,89.4488,88.8904,89.1335,21371.0
2020-03-26 11:10:00,98.98,99.23,98.98,99.0,13478.0,89.1426,89.3677,89.1426,89.1606,13478.0
2020-03-26 11:15:00,99.11,99.55,99.01,99.55,54765.0,89.2596,89.6559,89.1696,89.6559,54765.0
2020-03-26 11:20:00,99.49,99.65,99.36,99.55,20701.0,89.6019,89.746,89.4848,89.6559,20701.0
2020-03-26 11:25:00,99.68,99.96,99.54,99.91,36902.0,89.773,90.0252,89.6469,89.9801,36902.0
2020-03-26 11:30:00,99.93,100.4,99.81,100.34,35770.0,89.9981,90.4214,89.8901,90.3674,35770.0
2020-03-26 11:35:00,100.24,100.41,99.89,100.13,19998.0,90.2773,90.4304,89.9621,90.1783,19998.0
2020-03-26 11:40:00,100.23,100.46,100.23,100.4,33297.0,90.2683,90.4755,90.2683,90.4214,33297.0
2020-03-26 11:45:00,100.42,100.42,99.87,100.09,33714.0,90.4394,90.4394,89.9441,90.1422,33714.0
2020-03-26 11:50:00,100.04,100.52,100.04,100.43,50757.0,90.0972,90.5295,90.0972,90.4484,50757.0
2020-03-26 11:55:00,100.33,100.33,99.96,100.27,26063.0,90.3584,90.3584,90.0252,90.3043,26063.0
2020-03-26 12:00:00,100.4,100.54,100.28,100.45,38807.0,90.4214,90.5475,90.3133,90.4665,38807.0
2020-03-26 12:05:00,100.47,100.51,100.04,100.11,18222.0,90.4845,90.5205,90.0972,90.1602,18222.0
2020-03-26 12:10:00,100.17,100.24,99.91,100.0,46995.0,90.2143,90.2773,89.9801,90.0612,46995.0
2020-03-26 12:15:00,99.9,99.99,99.6,99.6,34424.0,89.9711,90.0522,89.7009,89.7009,34424.0
2020-03-26 12:20:00,99.58,100.05,99.39,99.94,25721.0,89.6829,90.1062,89.5118,90.0071,25721.0
2020-03-26 12:25:00,100.0,100.26,99.94,100.16,31361.0,90.0612,90.2953,90.0071,90.2053,31361.0
2020-03-26 12:30:00,100.25,100.49,100.18,100.46,20547.0,90.2863,90.5025,90.2233,90.4755,20547.0
2020-03-26 12:35:00,100.41,100.49,99.98,100.16,124786.0,90.4304,90.5025,90.0432,90.2053,124786.0
2020-03-26 12:40:00,100.11,100.19,99.84,100.13,58559.0,90.1602,90.2323,89.9171,90.1783,58559.0
2020-03-26 12:45:00,100.05,100.09,99.86,99.99,15792.0,90.1062,90.1422,89.9351,90.0522,15792.0
2020-03-26 12:50:00,100.15,100.35,100.09,100.14,42006.0,90.1963,90.3764,90.1422,90.1873,42006.0
2020-03-26 12:55:00,100.05,100.41,100.04,100.4,23671.0,90.1062,90.4304,90.0972,90.4214,23671.0
2020-03-26 13:00:00,100.35,100.57,100.31,100.54,48155.0,90.3764,90.5745,90.3404,90.5475,48155.0
2020-03-26 13:05:00,100.49,100.64,99.73,99.8,60029.0,90.5025,90.6376,89.818,89.8811,60029.0
2020-03-26 13:10:00,99.8,99.8,99.41,99.46,39766.0,89.8811,89.8811,89.5298,89.5748,39766.0
2020-03-26 13:15:00,99.46,99.84,99.32,99.53,38682.0,89.5748,89.9171,89.4488,89.6379,38682.0
2020-03-26 13:20:00,99.48,99.52,98.94,99.25,19893.0,89.5929,89.6289,89.1065,89.3857,19893.0
2020-03-26 13:25:00,99.25,99.4,99.07,99.11,25269.0,89.3857,89.5208,89.2236,89.2596,25269.0
2020-03-26 13:30:00,99.16,99.19,98.64,98.98,23633.0,89.3047,89.3317,88.8363,89.1426,23633.0
2020-03-26 13:35:00,99.02,99.23,99.0,99.23,57021.0,89.1786,89.3677,89.1606,89.3677,57021.0
2020-03-26 13:40:00,99.23,99.59,99.2,99.55,49689.0,89.3677,89.6919,89.3407,89.6559,49689.0
2020-03-26 13:45:00,99.58,99.68,99.34,99.68,27562.0,89.6829,89.773,89.4668,89.773,27562.0
2020-03-26 13:50:00,99.65,99.77,99.5,99.58,48724.0,89.746,89.854,89.6109,89.6829,48724.0
2020-03-26 13:55:00,99.6,99.6,99.24,99.28,57332.0,89.7009,89.7009,89.3767,89.4127,57332.0
2020-03-26 14:00:00,99.39,99.49,99.19,99.39,28091.0,89.5118,89.6019,89.3317,89.5118,28091.0
2020-03-26 14:05:00,99.44,99.44,98.83,98.89,21816.0,89.5568,89.5568,89.0075,89.0615,21816.0
2020-03-26 14:10:00,99.0,99.23,98.64,98.85,25231.0,89.1606,89.3677,88.8363,89.0255,25231.0
2020-03-26 14:15:00,98.77,99.11,98.77,99.01,46073.0,88.9534,89.2596,88.9534,89.1696,46073.0
2020-03-26 14:20:00,98.96,99.27,98.9,99.09,24634.0,89.1245,89.4037,89.0705,89.2416,24634.0
2020-03-26 14:25:00,99.07,99.43,99.07,99.34,18864.0,89.2236,89.5478,89.2236,89.4668,18864.0
2020-03-26 14:30:00,99.34,99.96,99.34,99.85,63915.0,89.4668,90.0252,89.4668,89.9261,63915.0
2020-03-26 14:35:00,99.85,100.14,99.72,99.94,44363.0,89.9261,90.1873,89.809,90.0071,44363.0
2020-03-26 14:40:00,99.85,100.01,99.54,99.54,26622.0,89.9261,90.0702,89.6469,89.6469,26622.0
2020-03-26 14:45:00,99.62,99.93,99.59,99.87,26015.0,89.7189,89.9981,89.6919,89.9441,26015.0
2020-03-26 14:50:00,99.77,100.17,99.77,99.95,22892.0,89.854,90.2143,89.854,90.0161,22892.0
2020-03-26 14:55:00,99.85,100.23,99.71,100.03,33418.0,89.9261,90.2683,89.8,90.0882,33418.0
2020-03-26 15:00:00,99.97,100.02,99.79,99.96,47020.0,90.0342,90.0792,89.8721,90.0252,47020.0
2020-03-26 15:05:00,99.95,99.95,99.62,99.73,41067.0,90.0161,90.0161,89.7189,89.818,41067.0
2020-03-26 15:10:00,99.7,99.77,99.44,99.54,134154.0,89.791,89.854,89.5568,89.6469,134154.0
2020-03-26 15:15:00,99.54,99.78,99.39,99.69,126222.0,89.6469,89.863,89.5118,89.782,126222.0
2020-03-26 15:20:00,99.64,99.83,99.49,99.5,74234.0,89.737,89.9081,89.6019,89.6109,74234.0
2020-03-26 15:25:00,99.51,100.12,99.5,100.11,84022.0,89.6199,90.1693,89.6109,90.1602,84022.0
2020-03-26 15:30:00,100.09,100.57,100.09,100.29,100876.0,90.1422,90.5745,90.1422,90.3224,100876.0
2020-03-26 15:35:00,100.32,100.44,99.25,99.63,26716.0,90.3494,90.4574,89.3857,89.728,26716.0
2020-03-26 15:40:00,99.77,99.96,99.56,99.76,69838.0,89.854,90.0252,89.6649,89.845,69838.0
2020-03-26 15:45:00,99.64,99.68,99.33,99.53,63878.0,89.737,89.773,89.4578,89.6379,63878.0
2020-03-26 15:50:00,99.53,101.53,99.52,101.46,230186.0,89.6379,91.4391,89.6289,91.3761,230186.0
2020-03-26 15:55:00,101.57,101.7,100.83,101.05,341831.0,91.4751,91.5922,90.8087,91.0068,341831.0
2020-03-27 09:30:00,97.96,98.1,97.28,97.84,86555.0,88.2239,88.35,87.6115,88.1159,86555.0
2020-03-27 09:35:00,97.97,98.28,97.79,97.84,24852.0,88.2329,88.5121,88.0708,88.1159,24852.0
2020-03-27 09:40:00,97.78,97.78,97.15,97.23,14504.0,88.0618,88.0618,87.4944,87.5665,14504.0
2020-03-27 09:45:00,97.29,97.4,96.89,97.22,38815.0,87.6205,87.7196,87.2603,87.5575,38815.0
2020-03-27 09:50:00,97.24,98.0,97.21,97.47,36131.0,87.5755,88.26,87.5485,87.7826,36131.0
2020-03-27 09:55:00,97.55,97.74,97.34,97.62,6895.0,87.8547,88.0258,87.6656,87.9177,6895.0
2020-03-27 10:00:00,97.62,97.74,97.52,97.72,12512.0,87.9177,88.0258,87.8277,88.0078,12512.0
2020-03-27 10:05:00,97.8,98.15,97.71,98.15,10238.0,88.0798,88.395,87.9988,88.395,10238.0
2020-03-27 10:10:00,98.21,98.4,98.01,98.22,16727.0,88.4491,88.6202,88.269,88.4581,16727.0
2020-03-27 10:15:00,98.18,98.18,97.62,97.74,16337.0,88.4221,88.4221,87.9177,88.0258,16337.0
2020-03-27 10:20:00,97.72,97.97,97.51,97.7,18612.0,88.0078,88.2329,87.8187,87.9898,18612.0
2020-03-27 10:25:00,97.75,98.01,97.57,97.83,23639.0,88.0348,88.269,87.8727,88.1069,23639.0
2020-03-27 10:30:00,97.85,97.85,97.47,97.5,12526.0,88.1249,88.1249,87.7826,87.8096,12526.0
2020-03-27 10:35:00,97.56,97.84,97.43,97.78,16586.0,87.8637,88.1159,87.7466,88.0618,16586.0
2020-03-27 10:40:00,97.7,97.99,97.66,97.66,42536.0,87.9898,88.2509,87.9537,87.9537,42536.0
2020-03-27 10:45:00,97.59,98.01,97.55,97.91,25351.0,87.8907,88.269,87.8547,88.1789,25351.0
2020-03-27 10:50:00,97.92,98.19,97.64,98.19,31102.0,88.1879,88.4311,87.9357,88.4311,31102.0
2020-03-27 10:55:00,98.21,98.21,97.84,98.12,15866.0,88.4491,88.4491,88.1159,88.368,15866.0
2020-03-27 11:00:00,98.11,98.31,98.06,98.18,11298.0,88.359,88.5391,88.314,88.4221,11298.0
2020-03-27 11:05:00,98.11,98.67,98.01,98.66,23330.0,88.359,88.8634,88.269,88.8544,23330.0
2020-03-27 11:10:00,98.69,98.69,98.42,98.43,21870.0,88.8814,88.8814,88.6382,88.6472,21870.0
2020-03-27 11:15:00,98.47,99.15,98.47,98.97,20392.0,88.6832,89.2957,88.6832,89.1335,20392.0
2020-03-27 11:20:00,98.92,98.93,98.46,98.69,13272.0,89.0885,89.0975,88.6742,88.8814,13272.0
2020-03-27 11:25:00,98.59,98.94,98.22,98.48,15243.0,88.7913,89.1065,88.4581,88.6922,15243.0
2020-03-27 11:30:00,98.53,98.61,98.19,98.51,44964.0,88.7373,88.8093,88.4311,88.7193,44964.0
2020-03-27 11:35:00,98.47,98.74,98.39,98.44,31930.0,88.6832,88.9264,88.6112,88.6562,31930.0
2020-03-27 11:40:00,98.42,98.56,98.02,98.11,115181.0,88.6382,88.7643,88.278,88.359,115181.0
2020-03-27 11:45:00,98.08,98.18,97.84,98.05,46494.0,88.332,88.4221,88.1159,88.305,46494.0
2020-03-27 11:50:00,98.04,98.21,97.96,98.2,52337.0,88.296,88.4491,88.2239,88.4401,52337.0
2020-03-27 11:55:00,98.15,98.21,97.73,97.8,34606.0,88.395,88.4491,88.0168,88.0798,34606.0
2020-03-27 12:00:00,97.82,98.01,97.66,97.85,22777.0,88.0978,88.269,87.9537,88.1249,22777.0
2020-03-27 12:05:00,97.8,98.03,97.65,97.87,30178.0,88.0798,88.287,87.9447,88.1429,30178.0
2020-03-27 12:10:00,97.87,98.14,97.87,98.0,25261.0,88.1429,88.386,88.1429,88.26,25261.0
2020-03-27 12:15:00,97.97,98.4,97.92,98.38,30186.0,88.2329,88.6202,88.1879,88.6022,30186.0
2020-03-27 12:20:00,98.41,98.41,98.09,98.15,58523.0,88.6292,88.6292,88.341,88.395,58523.0
2020-03-27 12:25:00,98.21,98.37,98.09,98.18,29470.0,88.4491,88.5932,88.341,88.4221,29470.0
2020-03-27 12:30:00,98.12,98.56,98.03,98.53,45612.0,88.368,88.7643,88.287,88.7373,45612.0
2020-03-27 12:35:00,98.5,98.72,98.42,98.59,19787.0,88.7103,88.9084,88.6382,88.7913,19787.0
2020-03-27 12:40:00,98.53,98.78,98.5,98.78,25085.0,88.7373,88.9624,88.7103,88.9624,25085.0
2020-03-27 12:45:00,98.79,98.8,98.5,98.5,43112.0,88.9714,88.9804,88.7103,88.7103,43112.0
2020-03-27 12:50:00,98.47,98.79,98.46,98.76,21950.0,88.6832,88.9714,88.6742,88.9444,21950.0
2020-03-27 12:55:00,98.78,98.83,98.58,98.82,46310.0,88.9624,89.0075,88.7823,88.9985,46310.0
2020-03-27 13:00:00,98.84,99.04,98.77,98.91,57288.0,89.0165,89.1966,88.9534,89.0795,57288.0
2020-03-27 13:05:00,98.92,98.93,98.5,98.5,20168.0,89.0885,89.0975,88.7103,88.7103,20168.0
2020-03-27 13:10:00,98.54,98.67,98.38,98.38,21494.0,88.7463,88.8634,88.6022,88.6022,21494.0
2020-03-27 13:15:00,98.4,98.54,98.23,98.42,30940.0,88.6202,88.7463,88.4671,88.6382,30940.0
2020-03-27 13:20:00,98.43,98.59,98.42,98.56,22934.0,88.6472,88.7913,88.6382,88.7643,22934.0
2020-03-27 13:25:00,98.56,98.86,98.21,98.3,35512.0,88.7643,89.0345,88.4491,88.5301,35512.0
2020-03-27 13:30:00,98.28,99.08,98.26,99.02,61951.0,88.5121,89.2326,88.4941,89.1786,61951.0
2020-03-27 13:35:00,98.98,99.38,98.69,99.36,47615.0,89.1426,89.5028,88.8814,89.4848,47615.0
2020-03-27 13:40:00,99.37,99.64,99.2,99.22,42673.0,89.4938,89.737,89.3407,89.3587,42673.0
2020-03-27 13:45:00,99.22,99.47,99.0,99.34,23230.0,89.3587,89.5839,89.1606,89.4668,23230.0
2020-03-27 13:50:00,99.35,99.43,99.15,99.21,18397.0,89.4758,89.5478,89.2957,89.3497,18397.0
2020-03-27 13:55:00,99.24,99.35,98.98,98.99,36935.0,89.3767,89.4758,89.1426,89.1516,36935.0
2020-03-27 14:00:00,99.04,99.12,98.75,98.75,29485.0,89.1966,89.2686,88.9354,88.9354,29485.0
2020-03-27 14:05:00,98.77,98.99,98.69,98.8,109113.0,88.9534,89.1516,88.8814,88.9804,109113.0
2020-03-27 14:10:00,98.79,99.05,98.79,99.03,82737.0,88.9714,89.2056,88.9714,89.1876,82737.0
2020-03-27 14:15:00,99.08,99.34,98.98,99.21,60350.0,89.2326,89.4668,89.1426,89.3497,60350.0
2020-03-27 14:20:00,99.23,99.26,99.0,99.05,67073.0,89.3677,89.3947,89.1606,89.2056,67073.0
2020-03-27 14:25:00,99.06,99.34,98.93,99.17,111719.0,89.2146,89.4668,89.0975,89.3137,111719.0
2020-03-27 14:30:00,99.22,99.53,99.13,99.49,140374.0,89.3587,89.6379,89.2776,89.6019,140374.0
2020-03-27 14:35:00,99.48,99.5,99.21,99.28,85421.0,89.5929,89.6109,89.3497,89.4127,85421.0
2020-03-27 14:40:00,99.33,99.46,99.07,99.12,68548.0,89.4578,89.5748,89.2236,89.2686,68548.0
2020-03-27 14:45:00,99.1,99.28,98.97,99.12,47154.0,89.2506,89.4127,89.1335,89.2686,47154.0
2020-03-27 14:50:00,99.12,99.48,98.96,99.39,76187.0,89.2686,89.5929,89.1245,89.5118,76187.0
2020-03-27 14:55:00,99.37,99.75,99.33,99.73,54259.0,89.4938,89.836,89.4578,89.818,54259.0
2020-03-27 15:00:00,99.71,99.95,99.5,99.9,50886.0,89.8,90.0161,89.6109,89.9711,50886.0
2020-03-27 15:05:00,99.97,100.19,99.75,100.19,73087.0,90.0342,90.2323,89.836,90.2323,73087.0
2020-03-27 15:10:00,100.11,100.37,99.96,99.97,73344.0,90.1602,90.3944,90.0252,90.0342,73344.0
2020-03-27 15:15:00,100.01,100.44,99.96,100.38,123555.0,90.0702,90.4574,90.0252,90.4034,123555.0
2020-03-27 15:20:00,100.34,100.67,100.13,100.64,42930.0,90.3674,90.6646,90.1783,90.6376,42930.0
2020-03-27 15:25:00,100.67,101.06,100.59,100.71,34303.0,90.6646,91.0158,90.5925,90.7006,34303.0
2020-03-27 15:30:00,100.66,100.74,100.05,100.25,82286.0,90.6556,90.7276,90.1062,90.2863,82286.0
2020-03-27 15:35:00,100.22,100.25,99.59,99.64,121529.0,90.2593,90.2863,89.6919,89.737,121529.0
2020-03-27 15:40:00,99.59,99.59,98.88,99.09,131568.0,89.6919,89.6919,89.0525,89.2416,131568.0
2020-03-27 15:45:00,99.1,99.5,98.71,98.73,82786.0,89.2506,89.6109,88.8994,88.9174,82786.0
2020-03-27 15:50:00,98.7,98.7,97.93,97.94,327459.0,88.8904,88.8904,88.1969,88.2059,327459.0
2020-03-27 15:55:00,98.02,98.43,98.0,98.26,391708.0,88.278,88.6472,88.26,88.4941,391708.0
2020-03-30 09:30:00,98.99,99.6,98.5,99.15,251307.0,89.1516,89.7009,88.7103,89.2957,251307.0
2020-03-30 09:35:00,99.18,99.18,98.08,98.1,29250.0,89.3227,89.3227,88.332,88.35,29250.0
2020-03-30 09:40:00,98.27,98.37,97.65,97.9,15785.0,88.5031,88.5932,87.9447,88.1699,15785.0
2020-03-30 09:45:00,98.02,98.28,97.81,98.18,16306.0,88.278,88.5121,88.0888,88.4221,16306.0
2020-03-30 09:50:00,98.26,98.68,98.25,98.29,7094.0,88.4941,88.8724,88.4851,88.5211,7094.0
2020-03-30 09:55:00,98.23,98.37,98.04,98.3,18130.0,88.4671,88.5932,88.296,88.5301,18130.0
2020-03-30 10:00:00,98.54,98.7,98.08,98.7,57087.0,88.7463,88.8904,88.332,88.8904,57087.0
2020-03-30 10:05:00,98.6,98.83,98.45,98.58,268887.0,88.8003,89.0075,88.6652,88.7823,268887.0
2020-03-30 10:10:00,98.57,98.78,98.31,98.78,9158.0,88.7733,88.9624,88.5391,88.9624,9158.0
2020-03-30 10:15:00,98.73,99.05,98.65,98.94,28756.0,88.9174,89.2056,88.8454,89.1065,28756.0
2020-03-30 10:20:00,98.96,99.1,98.79,98.9,25419.0,89.1245,89.2506,88.9714,89.0705,25419.0
2020-03-30 10:25:00,98.91,99.03,98.76,98.88,23981.0,89.0795,89.1876,88.9444,89.0525,23981.0
2020-03-30 10:30:00,98.86,99.16,98.81,99.16,10119.0,89.0345,89.3047,88.9895,89.3047,10119.0
2020-03-30 10:35:00,99.19,99.42,99.18,99.29,33848.0,89.3317,89.5388,89.3227,89.4217,33848.0
2020-03-30 10:40:00,99.29,99.48,99.11,99.21,17611.0,89.4217,89.5929,89.2596,89.3497,17611.0
2020-03-30 10:45:00,99.25,99.43,99.21,99.43,9093.0,89.3857,89.5478,89.3497,89.5478,9093.0
2020-03-30 10:50:00,99.33,99.36,98.92,99.06,24320.0,89.4578,89.4848,89.0885,89.2146,24320.0
2020-03-30 10:55:00,99.06,99.11,98.74,98.84,12162.0,89.2146,89.2596,88.9264,89.0165,12162.0
2020-03-30 11:00:00,98.84,99.2,98.78,99.15,6773.0,89.0165,89.3407,88.9624,89.2957,6773.0
2020-03-30 11:05:00,99.21,99.49,99.05,99.38,44218.0,89.3497,89.6019,89.2056,89.5028,44218.0
2020-03-30 11:10:00,99.35,99.66,99.32,99.6,34634.0,89.4758,89.755,89.4488,89.7009,34634.0
2020-03-30 11:15:00,99.59,99.89,99.51,99.82,13266.0,89.6919,89.9621,89.6199,89.8991,13266.0
2020-03-30 11:20:00,99.88,100.04,99.67,99.83,40160.0,89.9531,90.0972,89.764,89.9081,40160.0
2020-03-30 11:25:00,99.82,99.95,99.6,99.84,7755.0,89.8991,90.0161,89.7009,89.9171,7755.0
2020-03-30 11:30:00,99.97,100.02,99.81,100.01,5384.0,90.0342,90.0792,89.8901,90.0702,5384.0
2020-03-30 11:35:00,99.95,99.95,99.64,99.7,9388.0,90.0161,90.0161,89.737,89.791,9388.0
2020-03-30 11:40:00,99.71,99.96,99.68,99.93,23925.0,89.8,90.0252,89.773,89.9981,23925.0
2020-03-30 11:45:00,99.9,100.01,99.69,99.82,14914.0,89.9711,90.0702,89.782,89.8991,14914.0
2020-03-30 11:50:00,99.8,99.91,99.75,99.79,11533.0,89.8811,89.9801,89.836,89.8721,11533.0
2020-03-30 11:55:00,99.93,99.96,99.85,99.85,4633.0,89.9981,90.0252,89.9261,89.9261,4633.0
2020-03-30 12:00:00,99.81,99.93,99.6,99.65,29828.0,89.8901,89.9981,89.7009,89.746,29828.0
2020-03-30 12:05:00,99.75,99.78,99.53,99.63,7156.0,89.836,89.863,89.6379,89.728,7156.0
2020-03-30 12:10:00,99.68,99.92,99.67,99.81,14150.0,89.773,89.9891,89.764,89.8901,14150.0
2020-03-30 12:15:00,99.92,100.28,99.84,100.17,34165.0,89.9891,90.3133,89.9171,90.2143,34165.0
2020-03-30 12:20:00,100.15,100.16,99.83,99.99,13673.0,90.1963,90.2053,89.9081,90.0522,13673.0
2020-03-30 12:25:00,100.02,100.17,99.98,100.13,11693.0,90.0792,90.2143,90.0432,90.1783,11693.0
2020-03-30 12:30:00,100.15,100.15,99.91,99.97,29798.0,90.1963,90.1963,89.9801,90.0342,29798.0
2020-03-30 12:35:00,99.78,100.1,99.75,100.09,14232.0,89.863,90.1512,89.836,90.1422,14232.0
2020-03-30 12:40:00,100.07,100.13,99.98,99.99,14520.0,90.1242,90.1783,90.0432,90.0522,14520.0
2020-03-30 12:45:00,100.02,100.09,99.93,100.05,220848.0,90.0792,90.1422,89.9981,90.1062,220848.0
2020-03-30 12:50:00,100.04,100.31,100.03,100.25,44458.0,90.0972,90.3404,90.0882,90.2863,44458.0
2020-03-30 12:55:00,100.25,100.28,100.1,100.25,62660.0,90.2863,90.3133,90.1512,90.2863,62660.0
2020-03-30 13:00:00,100.21,100.21,99.95,100.05,6426.0,90.2503,90.2503,90.0161,90.1062,6426.0
2020-03-30 13:05:00,100.1,100.1,99.82,99.86,23566.0,90.1512,90.1512,89.8991,89.9351,23566.0
2020-03-30 13:10:00,99.91,100.06,99.89,99.95,44151.0,89.9801,90.1152,89.9621,90.0161,44151.0
2020-03-30 13:15:00,100.07,100.21,100.05,100.17,11733.0,90.1242,90.2503,90.1062,90.2143,11733.0
2020-03-30 13:20:00,100.1,100.26,100.01,100.2,53129.0,90.1512,90.2953,90.0702,90.2413,53129.0
2020-03-30 13:25:00,100.14,100.26,100.07,100.15,8112.0,90.1873,90.2953,90.1242,90.1963,8112.0
2020-03-30 13:30:00,100.18,100.18,99.93,100.07,21477.0,90.2233,90.2233,89.9981,90.1242,21477.0
2020-03-30 13:35:00,100.04,100.09,99.87,100.0,40873.0,90.0972,90.1422,89.9441,90.0612,40873.0
2020-03-30 13:40:00,100.03,100.07,99.65,99.81,115724.0,90.0882,90.1242,89.746,89.8901,115724.0
2020-03-30 13:45:00,99.81,99.89,99.73,99.88,33549.0,89.8901,89.9621,89.818,89.9531,33549.0
2020-03-30 13:50:00,99.94,100.02,99.84,99.98,13411.0,90.0071,90.0792,89.9171,90.0432,13411.0
2020-03-30 13:55:00,99.95,99.96,99.68,99.86,15958.0,90.0161,90.0252,89.773,89.9351,15958.0
2020-03-30 14:00:00,99.71,99.78,99.64,99.69,27120.0,89.8,89.863,89.737,89.782,27120.0
2020-03-30 14:05:00,99.72,99.8,99.67,99.71,18365.0,89.809,89.8811,89.764,89.8,18365.0
2020-03-30 14:10:00,99.66,99.66,99.36,99.47,36149.0,89.755,89.755,89.4848,89.5839,36149.0
2020-03-30 14:15:00,99.53,99.54,99.33,99.5,17666.0,89.6379,89.6469,89.4578,89.6109,17666.0
2020-03-30 14:20:00,99.4,99.66,99.28,99.6,13919.0,89.5208,89.755,89.4127,89.7009,13919.0
2020-03-30 14:25:00,99.59,99.91,99.46,99.89,42004.0,89.6919,89.9801,89.5748,89.9621,42004.0
2020-03-30 14:30:00,99.79,100.03,99.79,99.97,10579.0,89.8721,90.0882,89.8721,90.0342,10579.0
2020-03-30 14:35:00,100.01,100.09,99.95,100.08,38267.0,90.0702,90.1422,90.0161,90.1332,38267.0
2020-03-30 14:40:00,100.06,100.23,100.03,100.23,12378.0,90.1152,90.2683,90.0882,90.2683,12378.0
2020-03-30 14:45:00,100.37,100.42,100.12,100.23,83096.0,90.3944,90.4394,90.1693,90.2683,83096.0
2020-03-30 14:50:00,100.31,100.49,100.11,100.37,54898.0,90.3404,90.5025,90.1602,90.3944,54898.0
2020-03-30 14:55:00,100.4,100.43,100.17,100.27,30824.0,90.4214,90.4484,90.2143,90.3043,30824.0
2020-03-30 15:00:00,100.3,100.56,100.24,100.53,18980.0,90.3314,90.5655,90.2773,90.5385,18980.0
2020-03-30 15:05:00,100.47,100.68,100.43,100.67,19955.0,90.4845,90.6736,90.4484,90.6646,19955.0
2020-03-30 15:10:00,100.68,100.97,100.68,100.85,37395.0,90.6736,90.9348,90.6736,90.8267,37395.0
2020-03-30 15:15:00,100.8,100.82,100.55,100.77,142193.0,90.7817,90.7997,90.5565,90.7546,142193.0
2020-03-30 15:20:00,100.76,100.94,100.43,100.48,78261.0,90.7456,90.9078,90.4484,90.4935,78261.0
2020-03-30 15:25:00,100.53,100.53,99.9,100.16,68835.0,90.5385,90.5385,89.9711,90.2053,68835.0
2020-03-30 15:30:00,100.19,100.48,100.08,100.21,90831.0,90.2323,90.4935,90.1332,90.2503,90831.0
2020-03-30 15:35:00,100.2,100.66,100.0,100.66,69025.0,90.2413,90.6556,90.0612,90.6556,69025.0
2020-03-30 15:40:00,100.64,100.77,100.55,100.67,101191.0,90.6376,90.7546,90.5565,90.6646,101191.0
2020-03-30 15:45:00,100.69,100.98,100.68,100.74,103090.0,90.6826,90.9438,90.6736,90.7276,103090.0
2020-03-30 15:50:00,100.77,101.4,100.76,101.24,267997.0,90.7546,91.322,90.7456,91.1779,267997.0
2020-03-30 15:55:00,101.21,101.39,100.88,101.09,754678.0,91.1509,91.313,90.8537,91.0428,754678.0
2020-03-31 09:30:00,100.75,100.83,100.28,100.43,256772.0,90.7366,90.8087,90.3133,90.4484,256772.0
2020-03-31 09:35:00,100.47,100.64,100.04,100.19,28405.0,90.4845,90.6376,90.0972,90.2323,28405.0
2020-03-31 09:40:00,100.37,100.62,100.27,100.37,34012.0,90.3944,90.6196,90.3043,90.3944,34012.0
2020-03-31 09:45:00,100.25,100.25,99.83,99.83,15140.0,90.2863,90.2863,89.9081,89.9081,15140.0
2020-03-31 09:50:00,99.82,100.04,99.66,99.79,18237.0,89.8991,90.0972,89.755,89.8721,18237.0
2020-03-31 09:55:00,99.77,100.21,99.7,100.02,28758.0,89.854,90.2503,89.791,90.0792,28758.0
2020-03-31 10:00:00,100.1,100.3,100.09,100.27,28278.0,90.1512,90.3314,90.1422,90.3043,28278.0
2020-03-31 10:05:00,100.3,100.38,100.2,100.2,12087.0,90.3314,90.4034,90.2413,90.2413,12087.0
2020-03-31 10:10:00,100.25,100.85,100.25,100.85,16904.0,90.2863,90.8267,90.2863,90.8267,16904.0
2020-03-31 10:15:00,100.9,101.13,100.78,101.11,34467.0,90.8717,91.0789,90.7637,91.0609,34467.0
2020-03-31 10:20:00,101.12,101.16,100.98,101.09,37808.0,91.0699,91.1059,90.9438,91.0428,37808.0
2020-03-31 10:25:00,101.04,101.05,100.66,100.77,27103.0,90.9978,91.0068,90.6556,90.7546,27103.0
2020-03-31 10:30:00,100.74,101.02,100.74,100.83,17380.0,90.7276,90.9798,90.7276,90.8087,17380.0
2020-03-31 10:35:00,100.83,101.12,100.83,101.08,75742.0,90.8087,91.0699,90.8087,91.0338,75742.0
2020-03-31 10:40:00,101.16,101.18,100.89,100.96,18712.0,91.1059,91.1239,90.8627,90.9258,18712.0
2020-03-31 10:45:00,100.9,100.98,100.76,100.86,16221.0,90.8717,90.9438,90.7456,90.8357,16221.0
2020-03-31 10:50:00,100.83,100.98,100.72,100.81,49093.0,90.8087,90.9438,90.7096,90.7907,49093.0
2020-03-31 10:55:00,100.84,100.99,100.7,100.72,28976.0,90.8177,90.9528,90.6916,90.7096,28976.0
2020-03-31 11:00:00,100.67,100.68,100.44,100.47,64830.0,90.6646,90.6736,90.4574,90.4845,64830.0
2020-03-31 11:05:00,100.5,100.78,100.5,100.78,19723.0,90.5115,90.7637,90.5115,90.7637,19723.0
2020-03-31 11:10:00,100.78,100.9,100.77,100.84,22189.0,90.7637,90.8717,90.7546,90.8177,22189.0
2020-03-31 11:15:00,100.85,101.01,100.74,100.78,65738.0,90.8267,90.9708,90.7276,90.7637,65738.0
2020-03-31 11:20:00,100.84,100.94,100.69,100.79,12598.0,90.8177,90.9078,90.6826,90.7727,12598.0
2020-03-31 11:25:00,100.81,101.09,100.8,101.09,19322.0,90.7907,91.0428,90.7817,91.0428,19322.0
2020-03-31 11:30:00,101.12,101.28,101.1,101.28,16308.0,91.0699,91.214,91.0519,91.214,16308.0
2020-03-31 11:35:00,101.32,101.34,101.0,101.05,33337.0,91.25,91.268,90.9618,91.0068,33337.0
2020-03-31 11:40:00,101.07,101.3,101.07,101.22,30827.0,91.0248,91.232,91.0248,91.1599,30827.0
2020-03-31 11:45:00,101.22,101.23,100.97,101.03,28006.0,91.1599,91.1689,90.9348,90.9888,28006.0
2020-03-31 11:50:00,101.08,101.23,100.95,100.98,24823.0,91.0338,91.1689,90.9168,90.9438,24823.0
2020-03-31 11:55:00,101.01,101.1,100.91,101.06,38569.0,90.9708,91.0519,90.8807,91.0158,38569.0
2020-03-31 12:00:00,101.05,101.1,100.84,100.86,27625.0,91.0068,91.0519,90.8177,90.8357,27625.0
2020-03-31 12:05:00,100.85,101.11,100.81,101.11,34278.0,90.8267,91.0609,90.7907,91.0609,34278.0
2020-03-31 12:10:00,101.11,101.12,100.92,100.92,14712.0,91.0609,91.0699,90.8897,90.8897,14712.0
2020-03-31 12:15:00,100.95,100.97,100.68,100.72,17952.0,90.9168,90.9348,90.6736,90.7096,17952.0
2020-03-31 12:20:00,100.72,100.75,100.42,100.43,63600.0,90.7096,90.7366,90.4394,90.4484,63600.0
2020-03-31 12:25:00,100.42,100.42,100.02,100.26,57409.0,90.4394,90.4394,90.0792,90.2953,57409.0
2020-03-31 12:30:00,100.26,100.26,99.93,100.01,136293.0,90.2953,90.2953,89.9981,90.0702,136293.0
2020-03-31 12:35:00,99.99,99.99,99.52,99.58,68607.0,90.0522,90.0522,89.6289,89.6829,68607.0
2020-03-31 12:40:00,99.64,99.95,99.64,99.87,26128.0,89.737,90.0161,89.737,89.9441,26128.0
2020-03-31 12:45:00,99.89,100.08,99.82,100.06,27268.0,89.9621,90.1332,89.8991,90.1152,27268.0
2020-03-31 12:50:00,100.05,100.1,99.92,100.07,62447.0,90.1062,90.1512,89.9891,90.1242,62447.0
2020-03-31 12:55:00,100.05,100.05,99.65,99.71,108174.0,90.1062,90.1062,89.746,89.8,108174.0
2020-03-31 13:00:00,99.71,100.0,99.7,99.72,63426.0,89.8,90.0612,89.791,89.809,63426.0
2020-03-31 13:05:00,99.71,99.78,99.45,99.72,16434.0,89.8,89.863,89.5658,89.809,16434.0
2020-03-31 13:10:00,99.69,99.77,99.5,99.63,40479.0,89.782,89.854,89.6109,89.728,40479.0
2020-03-31 13:15:00,99.61,99.62,99.38,99.49,25782.0,89.7099,89.7189,89.5028,89.6019,25782.0
2020-03-31 13:20:00,99.42,99.46,99.1,99.23,98620.0,89.5388,89.5748,89.2506,89.3677,98620.0
2020-03-31 13:25:00,99.31,99.41,99.23,99.3,24167.0,89.4398,89.5298,89.3677,89.4308,24167.0
2020-03-31 13:30:00,99.32,99.55,99.11,99.42,190972.0,89.4488,89.6559,89.2596,89.5388,190972.0
2020-03-31 13:35:00,99.45,99.67,99.41,99.54,60012.0,89.5658,89.764,89.5298,89.6469,60012.0
2020-03-31 13:40:00,99.59,99.69,99.53,99.55,118427.0,89.6919,89.782,89.6379,89.6559,118427.0
2020-03-31 13:45:00,99.58,99.74,99.58,99.64,86684.0,89.6829,89.827,89.6829,89.737,86684.0
2020-03-31 13:50:00,99.66,99.66,99.41,99.45,50693.0,89.755,89.755,89.5298,89.5658,50693.0
2020-03-31 13:55:00,99.44,99.85,99.44,99.78,65726.0,89.5568,89.9261,89.5568,89.863,65726.0
2020-03-31 14:00:00,99.82,99.82,99.64,99.68,22200.0,89.8991,89.8991,89.737,89.773,22200.0
2020-03-31 14:05:00,99.7,99.88,99.61,99.82,37542.0,89.791,89.9531,89.7099,89.8991,37542.0
2020-03-31 14:10:00,99.8,99.8,99.54,99.57,28391.0,89.8811,89.8811,89.6469,89.6739,28391.0
2020-03-31 14:15:00,99.54,99.63,99.36,99.48,22244.0,89.6469,89.728,89.4848,89.5929,22244.0
2020-03-31 14:20:00,99.48,99.62,99.46,99.53,39982.0,89.5929,89.7189,89.5748,89.6379,39982.0
2020-03-31 14:25:00,99.55,99.78,99.55,99.73,44171.0,89.6559,89.863,89.6559,89.818,44171.0
2020-03-31 14:30:00,99.75,99.88,99.65,99.81,47050.0,89.836,89.9531,89.746,89.8901,47050.0
2020-03-31 14:35:00,99.83,100.08,99.79,100.07,124442.0,89.9081,90.1332,89.8721,90.1242,124442.0
2020-03-31 14:40:00,100.03,100.11,99.97,99.99,22083.0,90.0882,90.1602,90.0342,90.0522,22083.0
2020-03-31 14:45:00,100.0,100.0,99.62,99.8,42550.0,90.0612,90.0612,89.7189,89.8811,42550.0
2020-03-31 14:50:00,99.82,100.07,99.77,99.82,47743.0,89.8991,90.1242,89.854,89.8991,47743.0
2020-03-31 14:55:00,99.89,100.05,99.8,99.88,29806.0,89.9621,90.1062,89.8811,89.9531,29806.0
2020-03-31 15:00:00,99.92,100.1,99.68,99.68,78311.0,89.9891,90.1512,89.773,89.773,78311.0
2020-03-31 15:05:00,99.7,99.77,99.44,99.62,22536.0,89.791,89.854,89.5568,89.7189,22536.0
2020-03-31 15:10:00,99.59,99.59,99.01,99.15,99996.0,89.6919,89.6919,89.1696,89.2957,99996.0
2020-03-31 15:15:00,99.12,99.25,98.82,98.88,49401.0,89.2686,89.3857,88.9985,89.0525,49401.0
2020-03-31 15:20:00,98.9,98.95,98.5,98.55,97526.0,89.0705,89.1155,88.7103,88.7553,97526.0
2020-03-31 15:25:00,98.56,98.87,98.54,98.64,69402.0,88.7643,89.0435,88.7463,88.8363,69402.0
2020-03-31 15:30:00,98.66,99.06,98.66,99.06,136440.0,88.8544,89.2146,88.8544,89.2146,136440.0
2020-03-31 15:35:00,99.05,99.26,98.87,99.2,242485.0,89.2056,89.3947,89.0435,89.3407,242485.0
2020-03-31 15:40:00,99.17,99.35,98.97,99.18,115877.0,89.3137,89.4758,89.1335,89.3227,115877.0
2020-03-31 15:45:00,99.19,99.23,98.6,98.65,190787.0,89.3317,89.3677,88.8003,88.8454,190787.0
2020-03-31 15:50:00,98.67,99.52,98.64,99.27,180587.0,88.8634,89.6289,88.8363,89.4037,180587.0
2020-03-31 15:55:00,99.34,99.45,98.93,99.22,242296.0,89.4668,89.5658,89.0975,89.3587,242296.0
2020-04-01 09:30:00,95.67,95.67,94.78,95.17,96180.0,86.1615,86.1615,85.36,85.7112,96180.0
2020-04-01 09:35:00,95.14,95.8,94.97,95.38,18992.0,85.6842,86.2786,85.5311,85.9004,18992.0
2020-04-01 09:40:00,95.52,95.86,95.33,95.73,53518.0,86.0264,86.3326,85.8553,86.2156,53518.0
2020-04-01 09:45:00,95.6,95.67,95.32,95.56,41571.0,86.0985,86.1615,85.8463,86.0625,41571.0
2020-04-01 09:50:00,95.64,95.88,95.6,95.69,42156.0,86.1345,86.3507,86.0985,86.1795,42156.0
2020-04-01 09:55:00,95.67,95.67,95.32,95.55,44804.0,86.1615,86.1615,85.8463,86.0535,44804.0
2020-04-01 10:00:00,95.5,95.66,95.14,95.14,44418.0,86.0084,86.1525,85.6842,85.6842,44418.0
2020-04-01 10:05:00,95.17,95.78,95.14,95.64,23532.0,85.7112,86.2606,85.6842,86.1345,23532.0
2020-04-01 10:10:00,95.67,95.77,95.6,95.76,23101.0,86.1615,86.2516,86.0985,86.2426,23101.0
2020-04-01 10:15:00,95.83,96.02,95.7,95.74,52950.0,86.3056,86.4767,86.1885,86.2246,52950.0
2020-04-01 10:20:00,95.69,95.92,95.58,95.59,19320.0,86.1795,86.3867,86.0805,86.0895,19320.0
2020-04-01 10:25:00,95.66,95.66,95.51,95.54,35540.0,86.1525,86.1525,86.0174,86.0444,35540.0
2020-04-01 10:30:00,95.45,95.88,95.45,95.8,18747.0,85.9634,86.3507,85.9634,86.2786,18747.0
2020-04-01 10:35:00,95.75,95.83,95.62,95.75,21270.0,86.2336,86.3056,86.1165,86.2336,21270.0
2020-04-01 10:40:00,95.72,95.81,95.56,95.7,29017.0,86.2066,86.2876,86.0625,86.1885,29017.0
2020-04-01 10:45:00,95.7,96.0,95.69,95.93,26267.0,86.1885,86.4587,86.1795,86.3957,26267.0
2020-04-01 10:50:00,95.91,95.92,95.7,95.72,41973.0,86.3777,86.3867,86.1885,86.2066,41973.0
2020-04-01 10:55:00,95.71,95.76,95.48,95.76,18557.0,86.1976,86.2426,85.9904,86.2426,18557.0
2020-04-01 11:00:00,95.72,96.01,95.68,96.01,7839.0,86.2066,86.4677,86.1705,86.4677,7839.0
2020-04-01 11:05:00,95.98,96.12,95.93,96.12,33320.0,86.4407,86.5668,86.3957,86.5668,33320.0
2020-04-01 11:10:00,96.08,96.23,95.94,95.99,35375.0,86.5308,86.6659,86.4047,86.4497,35375.0
2020-04-01 11:15:00,96.0,96.06,95.84,96.02,30612.0,86.4587,86.5128,86.3146,86.4767,30612.0
2020-04-01 11:20:00,96.0,96.1,95.68,95.68,21334.0,86.4587,86.5488,86.1705,86.1705,21334.0
2020-04-01 11:25:00,95.71,95.72,95.38,95.41,27081.0,86.1976,86.2066,85.9004,85.9274,27081.0
2020-04-01 11:30:00,95.35,95.59,95.27,95.55,41238.0,85.8733,86.0895,85.8013,86.0535,41238.0
2020-04-01 11:35:00,95.54,95.66,95.44,95.5,32906.0,86.0444,86.1525,85.9544,86.0084,32906.0
2020-04-01 11:40:00,95.4,95.41,95.09,95.18,4025.0,85.9184,85.9274,85.6392,85.7202,4025.0
2020-04-01 11:45:00,95.26,95.33,95.04,95.2,21951.0,85.7923,85.8553,85.5941,85.7382,21951.0
2020-04-01 11:50:00,95.19,95.28,95.15,95.18,14957.0,85.7292,85.8103,85.6932,85.7202,14957.0
2020-04-01 11:55:00,95.24,95.38,95.2,95.2,11643.0,85.7743,85.9004,85.7382,85.7382,11643.0
2020-04-01 12:00:00,95.21,95.22,94.9,94.9,9829.0,85.7472,85.7563,85.4681,85.4681,9829.0
2020-04-01 12:05:00,94.95,95.08,94.79,94.82,25526.0,85.5131,85.6302,85.369,85.396,25526.0
2020-04-01 12:10:00,94.82,95.01,94.82,95.0,11546.0,85.396,85.5671,85.396,85.5581,11546.0
2020-04-01 12:15:00,95.01,95.12,94.73,94.78,53944.0,85.5671,85.6662,85.315,85.36,53944.0
2020-04-01 12:20:00,94.78,94.91,94.73,94.82,41764.0,85.36,85.4771,85.315,85.396,41764.0
2020-04-01 12:25:00,94.84,94.87,94.56,94.56,3670.0,85.414,85.441,85.1619,85.1619,3670.0
2020-04-01 12:30:00,94.63,94.83,94.62,94.7,3390.0,85.2249,85.405,85.2159,85.2879,3390.0
2020-04-01 12:35:00,94.69,94.69,94.36,94.43,25862.0,85.2789,85.2789,84.9817,85.0448,25862.0
2020-04-01 12:40:00,94.45,94.45,94.28,94.35,13716.0,85.0628,85.0628,84.9097,84.9727,13716.0
2020-04-01 12:45:00,94.29,94.44,94.07,94.08,7683.0,84.9187,85.0538,84.7206,84.7296,7683.0
2020-04-01 12:50:00,94.09,94.36,94.09,94.34,20953.0,84.7386,84.9817,84.7386,84.9637,20953.0
2020-04-01 12:55:00,94.26,94.44,94.26,94.3,30935.0,84.8917,85.0538,84.8917,84.9277,30935.0
2020-04-01 13:00:00,94.29,94.55,94.17,94.5,33325.0,84.9187,85.1528,84.8106,85.1078,33325.0
2020-04-01 13:05:00,94.49,94.54,94.37,94.43,57458.0,85.0988,85.1438,84.9907,85.0448,57458.0
2020-04-01 13:10:00,94.39,94.48,94.3,94.3,20506.0,85.0087,85.0898,84.9277,84.9277,20506.0
2020-04-01 13:15:00,94.3,94.45,94.23,94.37,16565.0,84.9277,85.0628,84.8646,84.9907,16565.0
2020-04-01 13:20:00,94.36,94.73,94.33,94.73,134301.0,84.9817,85.315,84.9547,85.315,134301.0
2020-04-01 13:25:00,94.7,94.76,94.5,94.59,48290.0,85.2879,85.342,85.1078,85.1889,48290.0
2020-04-01 13:30:00,94.67,94.69,94.41,94.44,27987.0,85.2609,85.2789,85.0268,85.0538,27987.0
2020-04-01 13:35:00,94.44,94.56,94.42,94.51,54685.0,85.0538,85.1619,85.0358,85.1168,54685.0
2020-04-01 13:40:00,94.57,94.82,94.54,94.8,18355.0,85.1709,85.396,85.1438,85.378,18355.0
2020-04-01 13:45:00,94.79,94.92,94.54,94.8,31022.0,85.369,85.4861,85.1438,85.378,31022.0
2020-04-01 13:50:00,94.8,95.1,94.74,95.04,31294.0,85.378,85.6482,85.324,85.5941,31294.0
2020-04-01 13:55:00,95.05,95.19,95.03,95.12,26754.0,85.6032,85.7292,85.5851,85.6662,26754.0
2020-04-01 14:00:00,95.12,95.32,94.97,95.24,46133.0,85.6662,85.8463,85.5311,85.7743,46133.0
2020-04-01 14:05:00,95.24,95.42,95.2,95.21,51098.0,85.7743,85.9364,85.7382,85.7472,51098.0
2020-04-01 14:10:00,95.27,95.3,95.07,95.11,33918.0,85.8013,85.8283,85.6212,85.6572,33918.0
2020-04-01 14:15:00,95.06,95.1,94.89,94.9,37424.0,85.6122,85.6482,85.4591,85.4681,37424.0
2020-04-01 14:20:00,94.97,95.06,94.79,94.79,20125.0,85.5311,85.6122,85.369,85.369,20125.0
2020-04-01 14:25:00,94.81,94.98,94.81,94.91,21495.0,85.387,85.5401,85.387,85.4771,21495.0
2020-04-01 14:30:00,94.84,94.84,94.51,94.63,28669.0,85.414,85.414,85.1168,85.2249,28669.0
2020-04-01 14:35:00,94.6,94.9,94.56,94.88,23945.0,85.1979,85.4681,85.1619,85.45,23945.0
2020-04-01 14:40:00,94.85,94.85,94.68,94.74,42056.0,85.423,85.423,85.2699,85.324,42056.0
2020-04-01 14:45:00,94.76,94.9,94.72,94.79,53639.0,85.342,85.4681,85.3059,85.369,53639.0
2020-04-01 14:50:00,94.77,94.82,94.58,94.62,36696.0,85.351,85.396,85.1799,85.2159,36696.0
2020-04-01 14:55:00,94.56,94.6,94.37,94.37,43442.0,85.1619,85.1979,84.9907,84.9907,43442.0
2020-04-01 15:00:00,94.43,94.64,94.39,94.4,52667.0,85.0448,85.2339,85.0087,85.0178,52667.0
2020-04-01 15:05:00,94.41,94.52,94.29,94.33,35186.0,85.0268,85.1258,84.9187,84.9547,35186.0
2020-04-01 15:10:00,94.33,94.39,94.23,94.29,68994.0,84.9547,85.0087,84.8646,84.9187,68994.0
2020-04-01 15:15:00,94.27,94.46,94.23,94.46,50518.0,84.9007,85.0718,84.8646,85.0718,50518.0
2020-04-01 15:20:00,94.47,94.48,94.15,94.16,48216.0,85.0808,85.0898,84.7926,84.8016,48216.0
2020-04-01 15:25:00,94.15,94.17,94.0,94.04,86455.0,84.7926,84.8106,84.6575,84.6935,86455.0
2020-04-01 15:30:00,94.02,94.2,93.99,94.04,89634.0,84.6755,84.8376,84.6485,84.6935,89634.0
2020-04-01 15:35:00,94.04,94.05,93.66,93.73,133391.0,84.6935,84.7025,84.3513,84.4143,133391.0
2020-04-01 15:40:00,93.71,93.86,93.6,93.71,91933.0,84.3963,84.5314,84.2973,84.3963,91933.0
2020-04-01 15:45:00,93.75,94.58,93.75,94.45,76797.0,84.4324,85.1799,84.4324,85.0628,76797.0
2020-04-01 15:50:00,94.45,94.71,94.28,94.69,81805.0,85.0628,85.2969,84.9097,85.2789,81805.0
2020-04-01 15:55:00,94.72,94.93,94.35,94.56,290460.0,85.3059,85.4951,84.9727,85.1619,290460.0
2020-04-02 09:30:00,94.15,95.08,94.1,94.91,70359.0,84.7926,85.6302,84.7476,85.4771,70359.0
2020-04-02 09:35:00,94.9,95.18,94.74,94.91,35021.0,85.4681,85.7202,85.324,85.4771,35021.0
2020-04-02 09:40:00,94.96,95.12,94.59,94.59,18214.0,85.5221,85.6662,85.1889,85.1889,18214.0
2020-04-02 09:45:00,94.62,94.65,94.2,94.39,43090.0,85.2159,85.2429,84.8376,85.0087,43090.0
2020-04-02 09:50:00,94.34,94.59,94.19,94.19,28664.0,84.9637,85.1889,84.8286,84.8286,28664.0
2020-04-02 09:55:00,94.41,94.97,94.41,94.92,36774.0,85.0268,85.5311,85.0268,85.4861,36774.0
2020-04-02 10:00:00,95.09,95.19,94.84,95.09,6189.0,85.6392,85.7292,85.414,85.6392,6189.0
2020-04-02 10:05:00,94.97,95.47,94.83,95.47,10319.0,85.5311,85.9814,85.405,85.9814,10319.0
2020-04-02 10:10:00,95.45,95.67,95.45,95.56,12912.0,85.9634,86.1615,85.9634,86.0625,12912.0
2020-04-02 10:15:00,95.62,95.69,95.38,95.69,22095.0,86.1165,86.1795,85.9004,86.1795,22095.0
2020-04-02 10:20:00,95.7,95.84,95.51,95.61,22299.0,86.1885,86.3146,86.0174,86.1075,22299.0
2020-04-02 10:25:00,95.65,96.0,95.36,96.0,19969.0,86.1435,86.4587,85.8823,86.4587,19969.0
2020-04-02 10:30:00,96.06,96.62,95.97,96.56,15685.0,86.5128,87.0171,86.4317,86.9631,15685.0
2020-04-02 10:35:00,96.68,97.54,96.68,97.48,19020.0,87.0711,87.8457,87.0711,87.7916,19020.0
2020-04-02 10:40:00,97.55,97.57,96.89,96.93,22111.0,87.8547,87.8727,87.2603,87.2963,22111.0
2020-04-02 10:45:00,96.96,97.19,96.41,96.46,25813.0,87.3233,87.5305,86.828,86.873,25813.0
2020-04-02 10:50:00,96.51,96.75,96.28,96.32,24887.0,86.918,87.1342,86.7109,86.7469,24887.0
2020-04-02 10:55:00,96.42,97.0,96.41,96.91,23392.0,86.837,87.3593,86.828,87.2783,23392.0
2020-04-02 11:00:00,96.99,97.0,96.59,96.86,38186.0,87.3503,87.3593,86.9901,87.2333,38186.0
2020-04-02 11:05:00,96.89,96.92,96.37,96.43,30419.0,87.2603,87.2873,86.792,86.846,30419.0
2020-04-02 11:10:00,96.42,96.43,96.22,96.3,99507.0,86.837,86.846,86.6569,86.7289,99507.0
2020-04-02 11:15:00,96.38,96.74,96.38,96.55,407801.0,86.801,87.1252,86.801,86.9541,407801.0
2020-04-02 11:20:00,96.59,96.59,96.24,96.24,39803.0,86.9901,86.9901,86.6749,86.6749,39803.0
2020-04-02 11:25:00,96.06,96.06,95.68,95.93,12466.0,86.5128,86.5128,86.1705,86.3957,12466.0
2020-04-02 11:30:00,95.92,96.29,95.91,96.16,12239.0,86.3867,86.7199,86.3777,86.6028,12239.0
2020-04-02 11:35:00,96.15,96.39,95.84,96.05,51100.0,86.5938,86.81,86.3146,86.5038,51100.0
2020-04-02 11:40:00,96.14,96.39,96.09,96.28,35675.0,86.5848,86.81,86.5398,86.7109,35675.0
2020-04-02 11:45:00,96.21,96.6,96.17,96.56,22847.0,86.6479,86.9991,86.6118,86.9631,22847.0
2020-04-02 11:50:00,96.6,96.66,96.43,96.43,22061.0,86.9991,87.0531,86.846,86.846,22061.0
2020-04-02 11:55:00,96.42,96.77,96.35,96.58,16147.0,86.837,87.1522,86.7739,86.9811,16147.0
2020-04-02 12:00:00,96.68,96.7,96.44,96.61,19401.0,87.0711,87.0892,86.855,87.0081,19401.0
2020-04-02 12:05:00,96.59,96.93,96.58,96.76,13766.0,86.9901,87.2963,86.9811,87.1432,13766.0
2020-04-02 12:10:00,96.7,97.1,96.65,96.97,37277.0,87.0892,87.4494,87.0441,87.3323,37277.0
2020-04-02 12:15:00,96.95,97.03,96.84,96.98,13632.0,87.3143,87.3864,87.2152,87.3413,13632.0
2020-04-02 12:20:00,96.96,97.0,96.63,96.63,166644.0,87.3233,87.3593,87.0261,87.0261,166644.0
2020-04-02 12:25:00,96.62,96.82,96.49,96.5,18177.0,87.0171,87.1972,86.9,86.909,18177.0
2020-04-02 12:30:00,96.51,96.63,96.36,96.43,57935.0,86.918,87.0261,86.783,86.846,57935.0
2020-04-02 12:35:00,96.4,96.58,96.36,96.52,40649.0,86.819,86.9811,86.783,86.927,40649.0
2020-04-02 12:40:00,96.52,96.66,96.41,96.61,160890.0,86.927,87.0531,86.828,87.0081,160890.0
2020-04-02 12:45:00,96.55,96.75,96.47,96.74,34649.0,86.9541,87.1342,86.882,87.1252,34649.0
2020-04-02 12:50:00,96.73,96.83,96.72,96.82,4987.0,87.1162,87.2062,87.1072,87.1972,4987.0
2020-04-02 12:55:00,96.76,96.76,96.54,96.62,37683.0,87.1432,87.1432,86.9451,87.0171,37683.0
2020-04-02 13:00:00,96.66,96.92,96.54,96.65,11790.0,87.0531,87.2873,86.9451,87.0441,11790.0
2020-04-02 13:05:00,96.61,96.64,96.2,96.2,28518.0,87.0081,87.0351,86.6389,86.6389,28518.0
2020-04-02 13:10:00,96.2,96.25,95.9,96.02,33376.0,86.6389,86.6839,86.3687,86.4767,33376.0
2020-04-02 13:15:00,95.94,96.03,95.63,95.64,17068.0,86.4047,86.4857,86.1255,86.1345,17068.0
2020-04-02 13:20:00,95.61,95.88,95.56,95.72,12526.0,86.1075,86.3507,86.0625,86.2066,12526.0
2020-04-02 13:25:00,95.72,95.77,95.31,95.33,43492.0,86.2066,86.2516,85.8373,85.8553,43492.0
2020-04-02 13:30:00,95.33,95.42,95.16,95.38,37466.0,85.8553,85.9364,85.7022,85.9004,37466.0
2020-04-02 13:35:00,95.36,95.53,95.3,95.45,39741.0,85.8823,86.0354,85.8283,85.9634,39741.0
2020-04-02 13:40:00,95.43,95.78,95.43,95.76,13671.0,85.9454,86.2606,85.9454,86.2426,13671.0
2020-04-02 13:45:00,95.65,95.77,95.53,95.61,19531.0,86.1435,86.2516,86.0354,86.1075,19531.0
2020-04-02 13:50:00,95.6,95.91,95.6,95.82,28577.0,86.0985,86.3777,86.0985,86.2966,28577.0
2020-04-02 13:55:00,95.78,95.78,95.39,95.43,43393.0,86.2606,86.2606,85.9094,85.9454,43393.0
2020-04-02 14:00:00,95.46,95.47,94.96,95.03,28878.0,85.9724,85.9814,85.5221,85.5851,28878.0
2020-04-02 14:05:00,94.97,94.99,94.74,94.74,17329.0,85.5311,85.5491,85.324,85.324,17329.0
2020-04-02 14:10:00,94.75,95.14,94.66,95.12,22410.0,85.333,85.6842,85.2519,85.6662,22410.0
2020-04-02 14:15:00,95.1,95.15,94.56,94.61,48278.0,85.6482,85.6932,85.1619,85.2069,48278.0
2020-04-02 14:20:00,94.55,94.83,94.51,94.65,47811.0,85.1528,85.405,85.1168,85.2429,47811.0
2020-04-02 14:25:00,94.69,95.32,94.63,95.28,27811.0,85.2789,85.8463,85.2249,85.8103,27811.0
2020-04-02 14:30:00,95.22,95.29,94.97,95.14,39771.0,85.7563,85.8193,85.5311,85.6842,39771.0
2020-04-02 14:35:00,95.2,95.46,95.09,95.33,181855.0,85.7382,85.9724,85.6392,85.8553,181855.0
2020-04-02 14:40:00,95.33,95.35,95.0,95.0,38891.0,85.8553,85.8733,85.5581,85.5581,38891.0
2020-04-02 14:45:00,95.02,95.3,94.86,95.05,45068.0,85.5761,85.8283,85.432,85.6032,45068.0
2020-04-02 14:50:00,95.05,95.69,94.98,95.48,58021.0,85.6032,86.1795,85.5401,85.9904,58021.0
2020-04-02 14:55:00,95.47,95.83,95.41,95.83,34103.0,85.9814,86.3056,85.9274,86.3056,34103.0
2020-04-02 15:00:00,95.84,96.0,95.67,95.81,24729.0,86.3146,86.4587,86.1615,86.2876,24729.0
2020-04-02 15:05:00,95.73,95.85,95.54,95.85,46082.0,86.2156,86.3236,86.0444,86.3236,46082.0
2020-04-02 15:10:00,95.81,95.91,95.61,95.7,43177.0,86.2876,86.3777,86.1075,86.1885,43177.0
2020-04-02 15:15:00,95.68,96.1,95.66,96.07,112008.0,86.1705,86.5488,86.1525,86.5218,112008.0
2020-04-02 15:20:00,96.04,96.14,95.96,96.01,38961.0,86.4948,86.5848,86.4227,86.4677,38961.0
2020-04-02 15:25:00,96.04,96.06,95.74,95.91,94885.0,86.4948,86.5128,86.2246,86.3777,94885.0
2020-04-02 15:30:00,95.93,96.09,95.62,95.69,54765.0,86.3957,86.5398,86.1165,86.1795,54765.0
2020-04-02 15:35:00,95.7,95.86,95.4,95.51,103929.0,86.1885,86.3326,85.9184,86.0174,103929.0
2020-04-02 15:40:00,95.56,96.21,95.47,96.21,81765.0,86.0625,86.6479,85.9814,86.6479,81765.0
2020-04-02 15:45:00,96.24,96.32,95.7,95.85,239749.0,86.6749,86.7469,86.1885,86.3236,239749.0
2020-04-02 15:50:00,95.91,96.83,95.91,96.81,165987.0,86.3777,87.2062,86.3777,87.1882,165987.0
2020-04-02 15:55:00,96.79,97.02,96.58,96.84,238931.0,87.1702,87.3774,86.9811,87.2152,238931.0
2020-04-03 09:30:00,96.59,96.93,96.37,96.76,58546.0,86.9901,87.2963,86.792,87.1432,58546.0
2020-04-03 09:35:00,96.79,97.02,96.63,97.02,47162.0,87.1702,87.3774,87.0261,87.3774,47162.0
2020-04-03 09:40:00,96.89,97.48,96.88,97.28,5725.0,87.2603,87.7916,87.2513,87.6115,5725.0
2020-04-03 09:45:00,97.22,97.32,96.89,96.98,55131.0,87.5575,87.6475,87.2603,87.3413,55131.0
2020-04-03 09:50:00,97.03,97.15,96.54,96.79,20654.0,87.3864,87.4944,86.9451,87.1702,20654.0
2020-04-03 09:55:00,96.93,97.1,96.93,96.94,20351.0,87.2963,87.4494,87.2963,87.3053,20351.0
2020-04-03 10:00:00,96.98,97.24,96.81,96.81,42160.0,87.3413,87.5755,87.1882,87.1882,42160.0
2020-04-03 10:05:00,96.85,97.25,96.85,97.25,11927.0,87.2243,87.5845,87.2243,87.5845,11927.0
2020-04-03 10:10:00,96.97,97.01,96.81,96.86,9983.0,87.3323,87.3683,87.1882,87.2333,9983.0
2020-04-03 10:15:00,96.82,96.82,96.26,96.26,62374.0,87.1972,87.1972,86.6929,86.6929,62374.0
2020-04-03 10:20:00,96.3,96.47,96.04,96.44,39333.0,86.7289,86.882,86.4948,86.855,39333.0
2020-04-03 10:25:00,96.44,96.44,96.16,96.19,33523.0,86.855,86.855,86.6028,86.6298,33523.0
2020-04-03 10:30:00,96.17,96.22,95.86,95.86,21602.0,86.6118,86.6569,86.3326,86.3326,21602.0
2020-04-03 10:35:00,95.94,96.06,95.58,95.69,9959.0,86.4047,86.5128,86.0805,86.1795,9959.0
2020-04-03 10:40:00,95.7,95.91,95.58,95.91,14921.0,86.1885,86.3777,86.0805,86.3777,14921.0
2020-04-03 10:45:00,95.85,95.97,95.68,95.84,51986.0,86.3236,86.4317,86.1705,86.3146,51986.0
2020-04-03 10:50:00,95.77,96.03,95.6,95.68,16424.0,86.2516,86.4857,86.0985,86.1705,16424.0
2020-04-03 10:55:00,95.69,95.96,95.61,95.9,106863.0,86.1795,86.4227,86.1075,86.3687,106863.0
2020-04-03 11:00:00,95.92,96.15,95.87,95.87,42896.0,86.3867,86.5938,86.3417,86.3417,42896.0
2020-04-03 11:05:00,95.79,95.89,95.6,95.81,34215.0,86.2696,86.3597,86.0985,86.2876,34215.0
2020-04-03 11:10:00,95.79,95.83,95.52,95.54,43848.0,86.2696,86.3056,86.0264,86.0444,43848.0
2020-04-03 11:15:00,95.44,95.66,95.38,95.53,22047.0,85.9544,86.1525,85.9004,86.0354,22047.0
2020-04-03 11:20:00,95.51,95.58,95.16,95.16,45174.0,86.0174,86.0805,85.7022,85.7022,45174.0
2020-04-03 11:25:00,95.2,95.41,95.18,95.34,17489.0,85.7382,85.9274,85.7202,85.8643,17489.0
2020-04-03 11:30:00,95.32,95.52,95.18,95.52,315217.0,85.8463,86.0264,85.7202,86.0264,315217.0
2020-04-03 11:35:00,95.47,95.58,95.31,95.58,104741.0,85.9814,86.0805,85.8373,86.0805,104741.0
2020-04-03 11:40:00,95.5,95.55,95.17,95.19,20577.0,86.0084,86.0535,85.7112,85.7292,20577.0
2020-04-03 11:45:00,95.18,95.18,94.89,95.03,20333.0,85.7202,85.7202,85.4591,85.5851,20333.0
2020-04-03 11:50:00,95.02,95.02,94.85,94.91,104736.0,85.5761,85.5761,85.423,85.4771,104736.0
2020-04-03 11:55:00,94.97,95.26,94.97,95.17,95535.0,85.5311,85.7923,85.5311,85.7112,95535.0
2020-04-03 12:00:00,95.17,95.31,95.03,95.13,58727.0,85.7112,85.8373,85.5851,85.6752,58727.0
2020-04-03 12:05:00,95.11,95.11,94.66,94.78,44069.0,85.6572,85.6572,85.2519,85.36,44069.0
2020-04-03 12:10:00,94.83,94.87,94.59,94.64,36276.0,85.405,85.441,85.1889,85.2339,36276.0
2020-04-03 12:15:00,94.66,94.73,94.46,94.51,44014.0,85.2519,85.315,85.0718,85.1168,44014.0
2020-04-03 12:20:00,94.49,94.76,94.46,94.64,6939.0,85.0988,85.342,85.0718,85.2339,6939.0
2020-04-03 12:25:00,94.59,94.7,94.42,94.68,18862.0,85.1889,85.2879,85.0358,85.2699,18862.0
2020-04-03 12:30:00,94.7,94.96,94.68,94.8,19827.0,85.2879,85.5221,85.2699,85.378,19827.0
2020-04-03 12:35:00,94.92,95.08,94.86,95.08,15820.0,85.4861,85.6302,85.432,85.6302,15820.0
2020-04-03 12:40:00,95.04,95.21,94.95,95.17,32266.0,85.5941,85.7472,85.5131,85.7112,32266.0
2020-04-03 12:45:00,95.16,95.17,94.73,94.8,25714.0,85.7022,85.7112,85.315,85.378,25714.0
2020-04-03 12:50:00,94.81,94.98,94.76,94.95,25153.0,85.387,85.5401,85.342,85.5131,25153.0
2020-04-03 12:55:00,94.88,95.0,94.84,94.99,78796.0,85.45,85.5581,85.414,85.5491,78796.0
2020-04-03 13:00:00,94.96,95.04,94.91,95.04,1642.0,85.5221,85.5941,85.4771,85.5941,1642.0
2020-04-03 13:05:00,95.07,95.17,95.04,95.11,8426.0,85.6212,85.7112,85.5941,85.6572,8426.0
2020-04-03 13:10:00,95.19,95.21,94.83,94.83,12141.0,85.7292,85.7472,85.405,85.405,12141.0
2020-04-03 13:15:00,94.83,95.11,94.83,95.06,426643.0,85.405,85.6572,85.405,85.6122,426643.0
2020-04-03 13:20:00,95.12,95.13,94.88,94.9,7599.0,85.6662,85.6752,85.45,85.4681,7599.0
2020-04-03 13:25:00,94.8,94.84,94.6,94.68,10497.0,85.378,85.414,85.1979,85.2699,10497.0
2020-04-03 13:30:00,94.65,94.66,94.39,94.47,26998.0,85.2429,85.2519,85.0087,85.0808,26998.0
2020-04-03 13:35:00,94.47,94.59,94.37,94.37,50599.0,85.0808,85.1889,84.9907,84.9907,50599.0
2020-04-03 13:40:00,94.35,94.47,94.26,94.47,24660.0,84.9727,85.0808,84.8917,85.0808,24660.0
2020-04-03 13:45:00,94.5,94.74,94.5,94.62,17096.0,85.1078,85.324,85.1078,85.2159,17096.0
2020-04-03 13:50:00,94.66,94.7,94.46,94.55,45662.0,85.2519,85.2879,85.0718,85.1528,45662.0
2020-04-03 13:55:00,94.54,94.54,94.31,94.46,58601.0,85.1438,85.1438,84.9367,85.0718,58601.0
2020-04-03 14:00:00,94.46,94.65,94.36,94.45,9862.0,85.0718,85.2429,84.9817,85.0628,9862.0
2020-04-03 14:05:00,94.46,94.46,94.26,94.33,40631.0,85.0718,85.0718,84.8917,84.9547,40631.0
2020-04-03 14:10:00,94.36,94.36,94.19,94.32,12081.0,84.9817,84.9817,84.8286,84.9457,12081.0
2020-04-03 14:15:00,94.35,94.38,94.21,94.26,55114.0,84.9727,84.9997,84.8466,84.8917,55114.0
2020-04-03 14:20:00,94.28,94.51,94.28,94.46,11954.0,84.9097,85.1168,84.9097,85.0718,11954.0
2020-04-03 14:25:00,94.45,94.74,94.41,94.74,82016.0,85.0628,85.324,85.0268,85.324,82016.0
2020-04-03 14:30:00,94.7,94.71,94.51,94.67,47600.0,85.2879,85.2969,85.1168,85.2609,47600.0
2020-04-03 14:35:00,94.66,94.71,94.49,94.53,18913.0,85.2519,85.2969,85.0988,85.1348,18913.0
2020-04-03 14:40:00,94.56,94.65,94.29,94.31,27723.0,85.1619,85.2429,84.9187,84.9367,27723.0
2020-04-03 14:45:00,94.32,94.66,94.32,94.66,49087.0,84.9457,85.2519,84.9457,85.2519,49087.0
2020-04-03 14:50:00,94.66,95.09,94.66,94.88,45494.0,85.2519,85.6392,85.2519,85.45,45494.0
2020-04-03 14:55:00,94.9,95.18,94.89,95.18,28100.0,85.4681,85.7202,85.4591,85.7202,28100.0
2020-04-03 15:00:00,95.19,95.4,94.88,94.97,87831.0,85.7292,85.9184,85.45,85.5311,87831.0
2020-04-03 15:05:00,95.0,95.0,94.83,94.9,50903.0,85.5581,85.5581,85.405,85.4681,50903.0
2020-04-03 15:10:00,94.83,95.09,94.8,94.99,61915.0,85.405,85.6392,85.378,85.5491,61915.0
2020-04-03 15:15:00,94.95,95.49,94.95,95.25,54679.0,85.5131,85.9994,85.5131,85.7833,54679.0
2020-04-03 15:20:00,95.25,95.3,94.91,94.98,55941.0,85.7833,85.8283,85.4771,85.5401,55941.0
2020-04-03 15:25:00,94.96,95.2,94.9,95.13,54476.0,85.5221,85.7382,85.4681,85.6752,54476.0
2020-04-03 15:30:00,95.12,95.34,94.84,94.92,49189.0,85.6662,85.8643,85.414,85.4861,49189.0
2020-04-03 15:35:00,94.86,95.13,94.73,94.76,68454.0,85.432,85.6752,85.315,85.342,68454.0
2020-04-03 15:40:00,94.77,94.86,94.43,94.44,149524.0,85.351,85.432,85.0448,85.0538,149524.0
2020-04-03 15:45:00,94.43,95.24,94.43,95.15,156090.0,85.0448,85.7743,85.0448,85.6932,156090.0
2020-04-03 15:50:00,95.18,95.74,95.18,95.57,89238.0,85.7202,86.2246,85.7202,86.0715,89238.0
2020-04-03 15:55:00,95.41,95.57,95.05,95.25,202332.0,85.9274,86.0715,85.6032,85.7833,202332.0
2020-04-06 09:30:00,99.14,99.28,98.88,98.88,64926.0,89.2867,89.4127,89.0525,89.0525,64926.0
2020-04-06 09:35:00,98.81,99.01,98.71,98.9,23834.0,88.9895,89.1696,88.8994,89.0705,23834.0
2020-04-06 09:40:00,98.95,99.3,98.95,99.3,22600.0,89.1155,89.4308,89.1155,89.4308,22600.0
2020-04-06 09:45:00,99.35,99.55,99.28,99.52,27557.0,89.4758,89.6559,89.4127,89.6289,27557.0
2020-04-06 09:50:00,99.57,100.1,99.52,100.07,42628.0,89.6739,90.1512,89.6289,90.1242,42628.0
2020-04-06 09:55:00,100.0,100.1,99.82,100.07,7937.0,90.0612,90.1512,89.8991,90.1242,7937.0
2020-04-06 10:00:00,100.12,100.41,99.98,100.22,42841.0,90.1693,90.4304,90.0432,90.2593,42841.0
2020-04-06 10:05:00,100.28,100.35,100.06,100.27,96055.0,90.3133,90.3764,90.1152,90.3043,96055.0
2020-04-06 10:10:00,100.25,100.34,100.02,100.06,14854.0,90.2863,90.3674,90.0792,90.1152,14854.0
2020-04-06 10:15:00,100.1,100.34,100.09,100.34,28172.0,90.1512,90.3674,90.1422,90.3674,28172.0
2020-04-06 10:20:00,100.4,100.51,100.37,100.37,22691.0,90.4214,90.5205,90.3944,90.3944,22691.0
2020-04-06 10:25:00,100.42,100.42,99.88,99.88,41995.0,90.4394,90.4394,89.9531,89.9531,41995.0
2020-04-06 10:30:00,99.94,99.97,99.58,99.79,33286.0,90.0071,90.0342,89.6829,89.8721,33286.0
2020-04-06 10:35:00,99.79,99.89,99.58,99.86,16128.0,89.8721,89.9621,89.6829,89.9351,16128.0
2020-04-06 10:40:00,99.88,99.9,99.62,99.62,28317.0,89.9531,89.9711,89.7189,89.7189,28317.0
2020-04-06 10:45:00,99.57,99.64,99.31,99.35,21678.0,89.6739,89.737,89.4398,89.4758,21678.0
2020-04-06 10:50:00,99.35,99.56,99.35,99.53,23087.0,89.4758,89.6649,89.4758,89.6379,23087.0
2020-04-06 10:55:00,99.52,99.67,99.49,99.56,20914.0,89.6289,89.764,89.6019,89.6649,20914.0
2020-04-06 11:00:00,99.58,99.63,99.34,99.62,15411.0,89.6829,89.728,89.4668,89.7189,15411.0
2020-04-06 11:05:00,99.63,99.72,99.56,99.59,55281.0,89.728,89.809,89.6649,89.6919,55281.0
2020-04-06 11:10:00,99.6,99.62,99.44,99.56,14473.0,89.7009,89.7189,89.5568,89.6649,14473.0
2020-04-06 11:15:00,99.54,99.64,99.52,99.54,24345.0,89.6469,89.737,89.6289,89.6469,24345.0
2020-04-06 11:20:00,99.51,99.59,99.4,99.5,79673.0,89.6199,89.6919,89.5208,89.6109,79673.0
2020-04-06 11:25:00,99.51,99.84,99.51,99.82,25531.0,89.6199,89.9171,89.6199,89.8991,25531.0
2020-04-06 11:30:00,99.88,99.95,99.79,99.86,14598.0,89.9531,90.0161,89.8721,89.9351,14598.0
2020-04-06 11:35:00,99.87,99.97,99.77,99.9,52048.0,89.9441,90.0342,89.854,89.9711,52048.0
2020-04-06 11:40:00,99.87,100.08,99.86,100.05,28666.0,89.9441,90.1332,89.9351,90.1062,28666.0
2020-04-06 11:45:00,100.05,100.4,99.95,100.31,18034.0,90.1062,90.4214,90.0161,90.3404,18034.0
2020-04-06 11:50:00,100.32,100.38,100.24,100.35,12341.0,90.3494,90.4034,90.2773,90.3764,12341.0
2020-04-06 11:55:00,100.37,100.38,100.2,100.23,34029.0,90.3944,90.4034,90.2413,90.2683,34029.0
2020-04-06 12:00:00,100.26,100.39,100.18,100.35,28890.0,90.2953,90.4124,90.2233,90.3764,28890.0
2020-04-06 12:05:00,100.36,100.42,100.25,100.4,38801.0,90.3854,90.4394,90.2863,90.4214,38801.0
2020-04-06 12:10:00,100.37,100.64,100.3,100.62,29571.0,90.3944,90.6376,90.3314,90.6196,29571.0
2020-04-06 12:15:00,100.62,100.75,100.56,100.73,22776.0,90.6196,90.7366,90.5655,90.7186,22776.0
2020-04-06 12:20:00,100.74,100.98,100.73,100.96,28568.0,90.7276,90.9438,90.7186,90.9258,28568.0
2020-04-06 12:25:00,100.95,100.98,100.75,100.81,28261.0,90.9168,90.9438,90.7366,90.7907,28261.0
2020-04-06 12:30:00,100.81,100.83,100.61,100.77,34631.0,90.7907,90.8087,90.6106,90.7546,34631.0
2020-04-06 12:35:00,100.75,100.86,100.67,100.75,36117.0,90.7366,90.8357,90.6646,90.7366,36117.0
2020-04-06 12:40:00,100.76,100.83,100.58,100.63,38998.0,90.7456,90.8087,90.5835,90.6286,38998.0
2020-04-06 12:45:00,100.61,100.65,100.52,100.58,43929.0,90.6106,90.6466,90.5295,90.5835,43929.0
2020-04-06 12:50:00,100.51,100.57,100.44,100.52,21189.0,90.5205,90.5745,90.4574,90.5295,21189.0
2020-04-06 12:55:00,100.53,100.71,100.5,100.7,18101.0,90.5385,90.7006,90.5115,90.6916,18101.0
2020-04-06 13:00:00,100.71,100.77,100.57,100.57,149510.0,90.7006,90.7546,90.5745,90.5745,149510.0
2020-04-06 13:05:00,100.56,100.63,100.53,100.59,33672.0,90.5655,90.6286,90.5385,90.5925,33672.0
2020-04-06 13:10:00,100.57,100.66,100.53,100.54,95981.0,90.5745,90.6556,90.5385,90.5475,95981.0
2020-04-06 13:15:00,100.55,100.6,100.46,100.52,11285.0,90.5565,90.6015,90.4755,90.5295,11285.0
2020-04-06 13:20:00,100.52,100.58,100.49,100.55,183072.0,90.5295,90.5835,90.5025,90.5565,183072.0
2020-04-06 13:25:00,100.56,100.61,100.5,100.54,22396.0,90.5655,90.6106,90.5115,90.5475,22396.0
2020-04-06 13:30:00,100.56,100.59,100.33,100.37,37781.0,90.5655,90.5925,90.3584,90.3944,37781.0
2020-04-06 13:35:00,100.37,100.59,100.37,100.5,62681.0,90.3944,90.5925,90.3944,90.5115,62681.0
2020-04-06 13:40:00,100.51,100.72,100.48,100.7,40046.0,90.5205,90.7096,90.4935,90.6916,40046.0
2020-04-06 13:45:00,100.7,100.89,100.64,100.85,53585.0,90.6916,90.8627,90.6376,90.8267,53585.0
2020-04-06 13:50:00,100.84,100.88,100.75,100.76,39787.0,90.8177,90.8537,90.7366,90.7456,39787.0
2020-04-06 13:55:00,100.77,100.8,100.72,100.76,27906.0,90.7546,90.7817,90.7096,90.7456,27906.0
2020-04-06 14:00:00,100.77,100.79,100.52,100.59,18869.0,90.7546,90.7727,90.5295,90.5925,18869.0
2020-04-06 14:05:00,100.59,100.59,100.32,100.36,29094.0,90.5925,90.5925,90.3494,90.3854,29094.0
2020-04-06 14:10:00,100.34,100.43,100.18,100.18,12850.0,90.3674,90.4484,90.2233,90.2233,12850.0
2020-04-06 14:15:00,100.21,100.34,100.17,100.3,97315.0,90.2503,90.3674,90.2143,90.3314,97315.0
2020-04-06 14:20:00,100.31,100.4,100.2,100.39,38641.0,90.3404,90.4214,90.2413,90.4124,38641.0
2020-04-06 14:25:00,100.41,100.47,100.27,100.32,40670.0,90.4304,90.4845,90.3043,90.3494,40670.0
2020-04-06 14:30:00,100.37,100.43,100.16,100.27,143030.0,90.3944,90.4484,90.2053,90.3043,143030.0
2020-04-06 14:35:00,100.28,100.42,100.25,100.32,26271.0,90.3133,90.4394,90.2863,90.3494,26271.0
2020-04-06 14:40:00,100.31,100.37,100.21,100.34,19335.0,90.3404,90.3944,90.2503,90.3674,19335.0
2020-04-06 14:45:00,100.35,100.48,100.29,100.48,52388.0,90.3764,90.4935,90.3224,90.4935,52388.0
2020-04-06 14:50:00,100.46,100.49,100.39,100.41,55060.0,90.4755,90.5025,90.4124,90.4304,55060.0
2020-04-06 14:55:00,100.41,100.6,100.39,100.54,63632.0,90.4304,90.6015,90.4124,90.5475,63632.0
2020-04-06 15:00:00,100.52,100.55,100.26,100.55,52480.0,90.5295,90.5565,90.2953,90.5565,52480.0
2020-04-06 15:05:00,100.53,100.81,100.51,100.76,143030.0,90.5385,90.7907,90.5205,90.7456,143030.0
2020-04-06 15:10:00,100.76,100.78,100.47,100.49,64369.0,90.7456,90.7637,90.4845,90.5025,64369.0
2020-04-06 15:15:00,100.52,100.61,100.24,100.25,85636.0,90.5295,90.6106,90.2773,90.2863,85636.0
2020-04-06 15:20:00,100.28,100.6,100.25,100.6,73948.0,90.3133,90.6015,90.2863,90.6015,73948.0
2020-04-06 15:25:00,100.59,100.7,100.5,100.69,140725.0,90.5925,90.6916,90.5115,90.6826,140725.0
2020-04-06 15:30:00,100.7,100.91,100.57,100.69,107080.0,90.6916,90.8807,90.5745,90.6826,107080.0
2020-04-06 15:35:00,100.68,100.85,100.61,100.78,103476.0,90.6736,90.8267,90.6106,90.7637,103476.0
2020-04-06 15:40:00,100.8,101.0,100.74,100.98,122485.0,90.7817,90.9618,90.7276,90.9438,122485.0
2020-04-06 15:45:00,101.0,101.02,100.65,100.98,120619.0,90.9618,90.9798,90.6466,90.9438,120619.0
2020-04-06 15:50:00,100.99,101.91,100.99,101.91,145084.0,90.9528,91.7813,90.9528,91.7813,145084.0
2020-04-06 15:55:00,101.93,102.13,101.3,101.34,520546.0,91.7994,91.9795,91.232,91.268,520546.0
2020-04-07 09:30:00,105.2,105.65,104.92,105.14,145566.0,94.7444,95.1496,94.4922,94.6903,145566.0
2020-04-07 09:35:00,105.09,105.29,104.68,104.68,26291.0,94.6453,94.8254,94.276,94.276,26291.0
2020-04-07 09:40:00,104.63,104.94,104.63,104.8,61936.0,94.231,94.5102,94.231,94.3841,61936.0
2020-04-07 09:45:00,105.1,105.13,104.91,104.91,16334.0,94.6543,94.6813,94.4832,94.4832,16334.0
2020-04-07 09:50:00,104.96,105.61,104.91,105.61,33837.0,94.5282,95.1136,94.4832,95.1136,33837.0
2020-04-07 09:55:00,105.61,105.69,105.43,105.53,29908.0,95.1136,95.1857,94.9515,95.0416,29908.0
2020-04-07 10:00:00,105.55,105.62,105.04,105.05,20630.0,95.0596,95.1226,94.6003,94.6093,20630.0
2020-04-07 10:05:00,105.13,105.31,104.7,104.7,16195.0,94.6813,94.8434,94.2941,94.2941,16195.0
2020-04-07 10:10:00,104.7,104.9,104.23,104.35,28677.0,94.2941,94.4742,93.8708,93.9788,28677.0
2020-04-07 10:15:00,104.31,104.31,103.84,104.24,7638.0,93.9428,93.9428,93.5195,93.8798,7638.0
2020-04-07 10:20:00,104.2,104.32,103.65,103.71,22812.0,93.8437,93.9518,93.3484,93.4024,22812.0
2020-04-07 10:25:00,103.68,104.11,103.65,103.82,30596.0,93.3754,93.7627,93.3484,93.5015,30596.0
2020-04-07 10:30:00,103.76,104.37,103.76,104.35,38919.0,93.4475,93.9969,93.4475,93.9788,38919.0
2020-04-07 10:35:00,104.22,104.37,104.06,104.28,12639.0,93.8618,93.9969,93.7177,93.9158,12639.0
2020-04-07 10:40:00,104.12,104.44,104.03,104.09,12473.0,93.7717,94.0599,93.6906,93.7447,12473.0
2020-04-07 10:45:00,104.1,104.31,103.58,103.58,10158.0,93.7537,93.9428,93.2854,93.2854,10158.0
2020-04-07 10:50:00,103.6,103.66,103.25,103.31,16437.0,93.3034,93.3574,92.9882,93.0422,16437.0
2020-04-07 10:55:00,103.29,103.78,103.29,103.62,23523.0,93.0242,93.4655,93.0242,93.3214,23523.0
2020-04-07 11:00:00,103.6,103.72,103.43,103.72,19590.0,93.3034,93.4115,93.1503,93.4115,19590.0
2020-04-07 11:05:00,103.88,104.26,103.76,104.18,13866.0,93.5556,93.8978,93.4475,93.8257,13866.0
2020-04-07 11:10:00,104.22,104.3,104.06,104.27,28621.0,93.8618,93.9338,93.7177,93.9068,28621.0
2020-04-07 11:15:00,104.3,104.65,104.3,104.39,11761.0,93.9338,94.249,93.9338,94.0149,11761.0
2020-04-07 11:20:00,104.36,104.43,104.16,104.3,58162.0,93.9878,94.0509,93.8077,93.9338,58162.0
2020-04-07 11:25:00,104.32,104.64,104.09,104.5,28203.0,93.9518,94.24,93.7447,94.1139,28203.0
2020-04-07 11:30:00,104.67,104.83,104.61,104.69,20656.0,94.267,94.4111,94.213,94.285,20656.0
2020-04-07 11:35:00,104.72,104.98,104.67,104.98,24877.0,94.3121,94.5462,94.267,94.5462,24877.0
2020-04-07 11:40:00,104.98,105.16,104.86,105.06,32802.0,94.5462,94.7083,94.4382,94.6183,32802.0
2020-04-07 11:45:00,105.04,105.12,104.85,104.85,23165.0,94.6003,94.6723,94.4291,94.4291,23165.0
2020-04-07 11:50:00,104.92,104.93,104.67,104.84,10694.0,94.4922,94.5012,94.267,94.4201,10694.0
2020-04-07 11:55:00,104.73,104.96,104.63,104.75,28367.0,94.3211,94.5282,94.231,94.3391,28367.0
2020-04-07 12:00:00,104.88,105.1,104.88,105.1,4011.0,94.4562,94.6543,94.4562,94.6543,4011.0
2020-04-07 12:05:00,105.12,105.44,105.12,105.44,7846.0,94.6723,94.9605,94.6723,94.9605,7846.0
2020-04-07 12:10:00,105.41,105.44,105.29,105.42,15086.0,94.9335,94.9605,94.8254,94.9425,15086.0
2020-04-07 12:15:00,105.43,105.66,105.43,105.64,28699.0,94.9515,95.1586,94.9515,95.1406,28699.0
2020-04-07 12:20:00,105.63,105.66,105.31,105.32,3475.0,95.1316,95.1586,94.8434,94.8524,3475.0
2020-04-07 12:25:00,105.34,105.38,105.19,105.38,5282.0,94.8704,94.9065,94.7354,94.9065,5282.0
2020-04-07 12:30:00,105.45,105.48,105.11,105.15,23123.0,94.9695,94.9965,94.6633,94.6993,23123.0
2020-04-07 12:35:00,105.15,105.33,104.98,105.2,14777.0,94.6993,94.8614,94.5462,94.7444,14777.0
2020-04-07 12:40:00,105.2,105.34,105.08,105.28,16248.0,94.7444,94.8704,94.6363,94.8164,16248.0
2020-04-07 12:45:00,105.28,105.47,105.26,105.44,7965.0,94.8164,94.9875,94.7984,94.9605,7965.0
2020-04-07 12:50:00,105.43,105.45,105.16,105.23,13266.0,94.9515,94.9695,94.7083,94.7714,13266.0
2020-04-07 12:55:00,105.24,105.36,105.15,105.21,15319.0,94.7804,94.8885,94.6993,94.7534,15319.0
2020-04-07 13:00:00,105.17,105.34,105.17,105.21,92904.0,94.7173,94.8704,94.7173,94.7534,92904.0
2020-04-07 13:05:00,105.24,105.39,105.05,105.12,23720.0,94.7804,94.9155,94.6093,94.6723,23720.0
2020-04-07 13:10:00,105.11,105.13,104.91,105.13,30257.0,94.6633,94.6813,94.4832,94.6813,30257.0
2020-04-07 13:15:00,105.07,105.09,104.71,104.78,17032.0,94.6273,94.6453,94.3031,94.3661,17032.0
2020-04-07 13:20:00,104.76,104.87,104.58,104.83,7239.0,94.3481,94.4472,94.186,94.4111,7239.0
2020-04-07 13:25:00,104.79,104.9,104.75,104.85,24738.0,94.3751,94.4742,94.3391,94.4291,24738.0
2020-04-07 13:30:00,104.91,104.95,104.73,104.83,22524.0,94.4832,94.5192,94.3211,94.4111,22524.0
2020-04-07 13:35:00,104.84,104.85,104.67,104.67,14176.0,94.4201,94.4291,94.267,94.267,14176.0
2020-04-07 13:40:00,104.67,104.87,104.58,104.62,12767.0,94.267,94.4472,94.186,94.222,12767.0
2020-04-07 13:45:00,104.62,104.83,104.58,104.58,16736.0,94.222,94.4111,94.186,94.186,16736.0
2020-04-07 13:50:00,104.55,104.55,104.29,104.44,12423.0,94.159,94.159,93.9248,94.0599,12423.0
2020-04-07 13:55:00,104.45,104.45,104.32,104.37,34275.0,94.0689,94.0689,93.9518,93.9969,34275.0
2020-04-07 14:00:00,104.35,104.36,104.1,104.11,82567.0,93.9788,93.9878,93.7537,93.7627,82567.0
2020-04-07 14:05:00,104.06,104.06,103.67,103.89,55886.0,93.7177,93.7177,93.3664,93.5646,55886.0
2020-04-07 14:10:00,103.95,104.15,103.85,103.87,52188.0,93.6186,93.7987,93.5285,93.5465,52188.0
2020-04-07 14:15:00,103.86,103.96,103.39,103.4,39143.0,93.5375,93.6276,93.1143,93.1233,39143.0
2020-04-07 14:20:00,103.44,103.9,103.38,103.81,35608.0,93.1593,93.5736,93.1052,93.4925,35608.0
2020-04-07 14:25:00,103.84,104.13,103.73,103.73,40166.0,93.5195,93.7807,93.4205,93.4205,40166.0
2020-04-07 14:30:00,103.78,103.92,103.65,103.69,35349.0,93.4655,93.5916,93.3484,93.3844,35349.0
2020-04-07 14:35:00,103.67,103.67,103.31,103.33,10670.0,93.3664,93.3664,93.0422,93.0602,10670.0
2020-04-07 14:40:00,103.27,103.34,102.84,102.95,31470.0,93.0062,93.0692,92.6189,92.718,31470.0
2020-04-07 14:45:00,102.96,103.19,102.86,102.87,64198.0,92.727,92.9341,92.6369,92.6459,64198.0
2020-04-07 14:50:00,102.84,102.9,102.47,102.52,31833.0,92.6189,92.673,92.2857,92.3307,31833.0
2020-04-07 14:55:00,102.5,102.7,102.32,102.53,42841.0,92.3127,92.4928,92.1506,92.3397,42841.0
2020-04-07 15:00:00,102.53,103.06,102.5,102.98,191831.0,92.3397,92.8171,92.3127,92.745,191831.0
2020-04-07 15:05:00,102.95,103.22,102.77,103.2,42381.0,92.718,92.9611,92.5559,92.9431,42381.0
2020-04-07 15:10:00,103.2,103.43,103.09,103.32,94110.0,92.9431,93.1503,92.8441,93.0512,94110.0
2020-04-07 15:15:00,103.29,103.34,102.55,102.57,76119.0,93.0242,93.0692,92.3577,92.3758,76119.0
2020-04-07 15:20:00,102.56,102.61,102.02,102.02,39016.0,92.3667,92.4118,91.8804,91.8804,39016.0
2020-04-07 15:25:00,102.05,102.62,102.05,102.19,59143.0,91.9074,92.4208,91.9074,92.0335,59143.0
2020-04-07 15:30:00,102.23,102.68,101.99,102.59,34892.0,92.0695,92.4748,91.8534,92.3938,34892.0
2020-04-07 15:35:00,102.55,103.06,102.52,102.98,59571.0,92.3577,92.8171,92.3307,92.745,59571.0
2020-04-07 15:40:00,102.99,103.35,102.98,103.0,31474.0,92.754,93.0782,92.745,92.763,31474.0
2020-04-07 15:45:00,103.04,103.68,103.01,103.63,47887.0,92.799,93.3754,92.772,93.3304,47887.0
2020-04-07 15:50:00,103.8,103.8,102.07,102.43,104589.0,93.4835,93.4835,91.9254,92.2497,104589.0
2020-04-07 15:55:00,102.41,102.6,101.93,101.98,96936.0,92.2317,92.4028,91.7994,91.8444,96936.0
2020-04-08 09:30:00,103.22,103.41,102.75,102.91,58658.0,92.9611,93.1323,92.5379,92.682,58658.0
2020-04-08 09:35:00,103.01,103.15,102.53,103.02,33835.0,92.772,92.8981,92.3397,92.781,33835.0
2020-04-08 09:40:00,103.05,103.35,102.96,103.09,20957.0,92.808,93.0782,92.727,92.8441,20957.0
2020-04-08 09:45:00,103.15,103.32,102.73,102.74,44478.0,92.8981,93.0512,92.5198,92.5289,44478.0
2020-04-08 09:50:00,102.75,102.97,102.61,102.79,45524.0,92.5379,92.736,92.4118,92.5739,45524.0
2020-04-08 09:55:00,102.74,102.85,102.48,102.52,27022.0,92.5289,92.6279,92.2947,92.3307,27022.0
2020-04-08 10:00:00,102.56,102.79,102.46,102.46,15188.0,92.3667,92.5739,92.2767,92.2767,15188.0
2020-04-08 10:05:00,102.57,102.6,102.16,102.29,12080.0,92.3758,92.4028,92.0065,92.1236,12080.0
2020-04-08 10:10:00,102.36,102.66,102.33,102.59,25274.0,92.1866,92.4568,92.1596,92.3938,25274.0
2020-04-08 10:15:00,102.58,102.97,102.5,102.92,12750.0,92.3848,92.736,92.3127,92.691,12750.0
2020-04-08 10:20:00,102.92,102.99,102.8,102.8,10416.0,92.691,92.754,92.5829,92.5829,10416.0
2020-04-08 10:25:00,102.82,103.15,102.79,103.1,39532.0,92.6009,92.8981,92.5739,92.8531,39532.0
2020-04-08 10:30:00,103.1,103.33,103.01,103.28,30854.0,92.8531,93.0602,92.772,93.0152,30854.0
2020-04-08 10:35:00,103.29,103.29,103.07,103.12,20402.0,93.0242,93.0242,92.8261,92.8711,20402.0
2020-04-08 10:40:00,103.16,103.22,102.8,102.93,12920.0,92.9071,92.9611,92.5829,92.7,12920.0
2020-04-08 10:45:00,102.93,103.2,102.91,103.19,20383.0,92.7,92.9431,92.682,92.9341,20383.0
2020-04-08 10:50:00,103.23,103.43,103.23,103.37,8523.0,92.9702,93.1503,92.9702,93.0962,8523.0
2020-04-08 10:55:00,103.28,103.53,103.13,103.51,20475.0,93.0152,93.2403,92.8801,93.2223,20475.0
2020-04-08 11:00:00,103.58,103.58,103.39,103.39,16369.0,93.2854,93.2854,93.1143,93.1143,16369.0
2020-04-08 11:05:00,103.42,103.59,103.36,103.5,39471.0,93.1413,93.2944,93.0872,93.2133,39471.0
2020-04-08 11:10:00,103.53,103.96,103.53,103.88,27841.0,93.2403,93.6276,93.2403,93.5556,27841.0
2020-04-08 11:15:00,103.89,104.11,103.82,104.03,35422.0,93.5646,93.7627,93.5015,93.6906,35422.0
2020-04-08 11:20:00,104.05,104.3,104.05,104.2,16337.0,93.7087,93.9338,93.7087,93.8437,16337.0
2020-04-08 11:25:00,104.13,104.38,104.13,104.29,22268.0,93.7807,94.0059,93.7807,93.9248,22268.0
2020-04-08 11:30:00,104.35,104.55,104.2,104.51,18713.0,93.9788,94.159,93.8437,94.1229,18713.0
2020-04-08 11:35:00,104.48,104.74,104.48,104.74,32685.0,94.0959,94.3301,94.0959,94.3301,32685.0
2020-04-08 11:40:00,104.8,104.81,104.59,104.59,21098.0,94.3841,94.3931,94.195,94.195,21098.0
2020-04-08 11:45:00,104.58,104.78,104.55,104.68,20708.0,94.186,94.3661,94.159,94.276,20708.0
2020-04-08 11:50:00,104.69,104.69,104.37,104.41,28505.0,94.285,94.285,93.9969,94.0329,28505.0
2020-04-08 11:55:00,104.49,104.62,104.37,104.39,17870.0,94.1049,94.222,93.9969,94.0149,17870.0
2020-04-08 12:00:00,104.44,104.44,104.2,104.42,15831.0,94.0599,94.0599,93.8437,94.0419,15831.0
2020-04-08 12:05:00,104.34,104.46,104.28,104.34,11557.0,93.9698,94.0779,93.9158,93.9698,11557.0
2020-04-08 12:10:00,104.35,104.38,104.18,104.38,23377.0,93.9788,94.0059,93.8257,94.0059,23377.0
2020-04-08 12:15:00,104.36,104.74,104.36,104.69,11261.0,93.9878,94.3301,93.9878,94.285,11261.0
2020-04-08 12:20:00,104.68,104.79,104.63,104.73,23940.0,94.276,94.3751,94.231,94.3211,23940.0
2020-04-08 12:25:00,104.78,104.78,104.54,104.59,8580.0,94.3661,94.3661,94.15,94.195,8580.0
2020-04-08 12:30:00,104.57,104.72,104.57,104.67,50719.0,94.177,94.3121,94.177,94.267,50719.0
2020-04-08 12:35:00,104.72,104.97,104.5,104.95,35937.0,94.3121,94.5372,94.1139,94.5192,35937.0
2020-04-08 12:40:00,104.93,105.03,104.76,104.88,47034.0,94.5012,94.5913,94.3481,94.4562,47034.0
2020-04-08 12:45:00,104.89,105.08,104.84,104.95,52155.0,94.4652,94.6363,94.4201,94.5192,52155.0
2020-04-08 12:50:00,104.97,104.99,104.8,104.84,23338.0,94.5372,94.5552,94.3841,94.4201,23338.0
2020-04-08 12:55:00,104.78,104.86,104.7,104.73,32145.0,94.3661,94.4382,94.2941,94.3211,32145.0
2020-04-08 13:00:00,104.77,104.85,104.63,104.76,84728.0,94.3571,94.4291,94.231,94.3481,84728.0
2020-04-08 13:05:00,104.75,104.9,104.64,104.72,11800.0,94.3391,94.4742,94.24,94.3121,11800.0
2020-04-08 13:10:00,104.71,104.81,104.56,104.78,15025.0,94.3031,94.3931,94.168,94.3661,15025.0
2020-04-08 13:15:00,104.8,104.91,104.8,104.9,15947.0,94.3841,94.4832,94.3841,94.4742,15947.0
2020-04-08 13:20:00,104.87,105.02,104.85,105.01,23729.0,94.4472,94.5822,94.4291,94.5732,23729.0
2020-04-08 13:25:00,105.04,105.06,104.8,104.82,43774.0,94.6003,94.6183,94.3841,94.4021,43774.0
2020-04-08 13:30:00,104.86,104.86,104.55,104.56,29265.0,94.4382,94.4382,94.159,94.168,29265.0
2020-04-08 13:35:00,104.6,104.61,104.31,104.35,48977.0,94.204,94.213,93.9428,93.9788,48977.0
2020-04-08 13:40:00,104.39,104.48,104.3,104.33,106058.0,94.0149,94.0959,93.9338,93.9608,106058.0
2020-04-08 13:45:00,104.36,104.54,104.36,104.42,9894.0,93.9878,94.15,93.9878,94.0419,9894.0
2020-04-08 13:50:00,104.42,104.62,104.42,104.59,20100.0,94.0419,94.222,94.0419,94.195,20100.0
2020-04-08 13:55:00,104.58,104.58,104.28,104.38,37989.0,94.186,94.186,93.9158,94.0059,37989.0
2020-04-08 14:00:00,104.42,104.8,104.36,104.71,38573.0,94.0419,94.3841,93.9878,94.3031,38573.0
2020-04-08 14:05:00,104.77,104.94,104.67,104.92,21885.0,94.3571,94.5102,94.267,94.4922,21885.0
2020-04-08 14:10:00,105.01,105.01,104.84,104.87,19903.0,94.5732,94.5732,94.4201,94.4472,19903.0
2020-04-08 14:15:00,104.92,105.12,104.92,105.03,11860.0,94.4922,94.6723,94.4922,94.5913,11860.0
2020-04-08 14:20:00,105.1,105.39,104.93,105.38,30071.0,94.6543,94.9155,94.5012,94.9065,30071.0
2020-04-08 14:25:00,105.36,105.43,105.3,105.36,8964.0,94.8885,94.9515,94.8344,94.8885,8964.0
2020-04-08 14:30:00,105.45,105.59,105.37,105.54,26636.0,94.9695,95.0956,94.8975,95.0506,26636.0
2020-04-08 14:35:00,105.53,105.62,105.49,105.59,6170.0,95.0416,95.1226,95.0055,95.0956,6170.0
2020-04-08 14:40:00,105.58,105.76,105.57,105.59,129100.0,95.0866,95.2487,95.0776,95.0956,129100.0
2020-04-08 14:45:00,105.57,105.73,105.38,105.39,16308.0,95.0776,95.2217,94.9065,94.9155,16308.0
2020-04-08 14:50:00,105.52,105.67,105.52,105.66,37353.0,95.0326,95.1676,95.0326,95.1586,37353.0
2020-04-08 14:55:00,105.71,105.78,105.6,105.77,58855.0,95.2037,95.2667,95.1046,95.2577,58855.0
2020-04-08 15:00:00,105.75,105.95,105.66,105.94,59211.0,95.2397,95.4198,95.1586,95.4108,59211.0
2020-04-08 15:05:00,105.95,106.14,105.83,106.08,31382.0,95.4198,95.5909,95.3117,95.5369,31382.0
2020-04-08 15:10:00,106.08,106.1,105.72,105.73,31088.0,95.5369,95.5549,95.2127,95.2217,31088.0
2020-04-08 15:15:00,105.71,105.96,105.7,105.89,33375.0,95.2037,95.4288,95.1947,95.3658,33375.0
2020-04-08 15:20:00,105.92,105.95,105.56,105.6,41571.0,95.3928,95.4198,95.0686,95.1046,41571.0
2020-04-08 15:25:00,105.62,105.9,105.62,105.86,97628.0,95.1226,95.3748,95.1226,95.3388,97628.0
2020-04-08 15:30:00,105.88,106.25,105.71,105.77,74938.0,95.3568,95.69,95.2037,95.2577,74938.0
2020-04-08 15:35:00,105.78,105.83,105.47,105.66,49237.0,95.2667,95.3117,94.9875,95.1586,49237.0
2020-04-08 15:40:00,105.63,105.77,105.29,105.76,54159.0,95.1316,95.2577,94.8254,95.2487,54159.0
2020-04-08 15:45:00,105.69,105.87,105.59,105.86,116279.0,95.1857,95.3478,95.0956,95.3388,116279.0
2020-04-08 15:50:00,105.85,106.63,105.85,106.43,78964.0,95.3298,96.0322,95.3298,95.8521,78964.0
2020-04-08 15:55:00,106.45,106.45,105.98,106.14,93879.0,95.8701,95.8701,95.4468,95.5909,93879.0
2020-04-09 09:30:00,108.06,108.54,108.01,108.13,93718.0,97.3201,97.7524,97.2751,97.3832,93718.0
2020-04-09 09:35:00,108.08,108.62,108.04,108.51,40778.0,97.3381,97.8245,97.3021,97.7254,40778.0
2020-04-09 09:40:00,108.62,109.37,108.62,109.36,35925.0,97.8245,98.4999,97.8245,98.4909,35925.0
2020-04-09 09:45:00,109.34,109.5,109.17,109.43,44382.0,98.4729,98.617,98.3198,98.5539,44382.0
2020-04-09 09:50:00,109.41,109.67,109.31,109.64,21008.0,98.5359,98.7701,98.4459,98.7431,21008.0
2020-04-09 09:55:00,109.64,109.91,109.58,109.82,25678.0,98.7431,98.9862,98.689,98.9052,25678.0
2020-04-09 10:00:00,109.98,110.0,109.66,109.83,8810.0,99.0493,99.0673,98.7611,98.9142,8810.0
2020-04-09 10:05:00,109.57,109.62,109.24,109.26,40347.0,98.68,98.7251,98.3828,98.4008,40347.0
2020-04-09 10:10:00,109.3,109.7,109.3,109.66,11001.0,98.4369,98.7971,98.4369,98.7611,11001.0
2020-04-09 10:15:00,109.68,109.76,109.16,109.16,19999.0,98.7791,98.8511,98.3108,98.3108,19999.0
2020-04-09 10:20:00,109.16,109.27,108.76,109.09,39673.0,98.3108,98.4098,97.9505,98.2477,39673.0
2020-04-09 10:25:00,109.05,109.77,109.05,109.65,26045.0,98.2117,98.8602,98.2117,98.7521,26045.0
2020-04-09 10:30:00,109.63,109.83,109.36,109.83,19609.0,98.7341,98.9142,98.4909,98.9142,19609.0
2020-04-09 10:35:00,109.85,110.11,109.63,110.07,12887.0,98.9322,99.1664,98.7341,99.1303,12887.0
2020-04-09 10:40:00,109.97,110.12,109.62,109.9,32385.0,99.0403,99.1754,98.7251,98.9772,32385.0
2020-04-09 10:45:00,109.95,110.07,109.76,109.76,21552.0,99.0223,99.1303,98.8511,98.8511,21552.0
2020-04-09 10:50:00,109.77,109.83,109.38,109.47,21209.0,98.8602,98.9142,98.5089,98.59,21209.0
2020-04-09 10:55:00,109.49,109.79,109.48,109.64,19182.0,98.608,98.8782,98.599,98.7431,19182.0
2020-04-09 11:00:00,109.66,109.66,108.91,108.91,27134.0,98.7611,98.7611,98.0856,98.0856,27134.0
2020-04-09 11:05:00,108.93,109.18,108.78,109.15,34302.0,98.1036,98.3288,97.9685,98.3018,34302.0
2020-04-09 11:10:00,109.15,109.28,108.9,109.13,81977.0,98.3018,98.4189,98.0766,98.2838,81977.0
2020-04-09 11:15:00,109.17,109.18,108.84,108.97,31482.0,98.3198,98.3288,98.0226,98.1397,31482.0
2020-04-09 11:20:00,108.98,109.21,108.77,108.87,1686179.0,98.1487,98.3558,97.9595,98.0496,1686179.0
2020-04-09 11:25:00,108.85,109.3,108.69,109.26,38394.0,98.0316,98.4369,97.8875,98.4008,38394.0
2020-04-09 11:30:00,109.24,109.38,109.06,109.16,133461.0,98.3828,98.5089,98.2207,98.3108,133461.0
2020-04-09 11:35:00,109.16,109.44,108.99,109.37,42758.0,98.3108,98.563,98.1577,98.4999,42758.0
2020-04-09 11:40:00,109.39,109.5,109.22,109.45,74186.0,98.5179,98.617,98.3648,98.572,74186.0
2020-04-09 11:45:00,109.45,109.57,109.34,109.56,61639.0,98.572,98.68,98.4729,98.671,61639.0
2020-04-09 11:50:00,109.55,109.61,109.27,109.4,34673.0,98.662,98.7161,98.4098,98.5269,34673.0
2020-04-09 11:55:00,109.38,109.59,109.27,109.59,13929.0,98.5089,98.698,98.4098,98.698,13929.0
2020-04-09 12:00:00,109.56,109.71,109.5,109.7,39117.0,98.671,98.8061,98.617,98.7971,39117.0
2020-04-09 12:05:00,109.75,109.77,109.57,109.74,15411.0,98.8421,98.8602,98.68,98.8331,15411.0
2020-04-09 12:10:00,109.71,109.74,109.54,109.68,21094.0,98.8061,98.8331,98.653,98.7791,21094.0
2020-04-09 12:15:00,109.68,109.94,109.61,109.92,26102.0,98.7791,99.0133,98.7161,98.9952,26102.0
2020-04-09 12:20:00,109.92,109.97,109.87,109.92,15209.0,98.9952,99.0403,98.9502,98.9952,15209.0
2020-04-09 12:25:00,109.88,109.89,109.64,109.64,20233.0,98.9592,98.9682,98.7431,98.7431,20233.0
2020-04-09 12:30:00,109.71,109.86,109.64,109.71,7278.0,98.8061,98.9412,98.7431,98.8061,7278.0
2020-04-09 12:35:00,109.71,109.94,109.59,109.94,12157.0,98.8061,99.0133,98.698,99.0133,12157.0
2020-04-09 12:40:00,109.9,110.02,109.85,109.89,11592.0,98.9772,99.0853,98.9322,98.9682,11592.0
2020-04-09 12:45:00,109.86,109.97,109.73,109.88,9759.0,98.9412,99.0403,98.8241,98.9592,9759.0
2020-04-09 12:50:00,109.84,110.06,109.81,109.97,11092.0,98.9232,99.1213,98.8962,99.0403,11092.0
2020-04-09 12:55:00,109.91,110.26,109.91,110.14,85169.0,98.9862,99.3015,98.9862,99.1934,85169.0
2020-04-09 13:00:00,110.15,110.16,110.02,110.04,7347.0,99.2024,99.2114,99.0853,99.1033,7347.0
2020-04-09 13:05:00,110.05,110.16,110.02,110.14,23958.0,99.1123,99.2114,99.0853,99.1934,23958.0
2020-04-09 13:10:00,110.15,110.15,109.85,110.07,13879.0,99.2024,99.2024,98.9322,99.1303,13879.0
2020-04-09 13:15:00,110.1,110.12,109.94,110.12,28013.0,99.1574,99.1754,99.0133,99.1754,28013.0
2020-04-09 13:20:00,110.17,110.2,110.05,110.14,20179.0,99.2204,99.2474,99.1123,99.1934,20179.0
2020-04-09 13:25:00,110.12,110.27,110.01,110.24,26390.0,99.1754,99.3105,99.0763,99.2834,26390.0
2020-04-09 13:30:00,110.28,110.42,110.13,110.19,41257.0,99.3195,99.4456,99.1844,99.2384,41257.0
2020-04-09 13:35:00,110.2,110.23,109.66,109.69,67177.0,99.2474,99.2744,98.7611,98.7881,67177.0
2020-04-09 13:40:00,109.71,109.91,109.71,109.76,24308.0,98.8061,98.9862,98.8061,98.8511,24308.0
2020-04-09 13:45:00,109.78,109.78,109.48,109.5,191366.0,98.8692,98.8692,98.599,98.617,191366.0
2020-04-09 13:50:00,109.46,109.64,109.29,109.54,32168.0,98.581,98.7431,98.4279,98.653,32168.0
2020-04-09 13:55:00,109.52,109.75,109.41,109.68,25568.0,98.635,98.8421,98.5359,98.7791,25568.0
2020-04-09 14:00:00,109.64,109.75,109.21,109.21,44527.0,98.7431,98.8421,98.3558,98.3558,44527.0
2020-04-09 14:05:00,109.17,109.17,108.84,108.96,36794.0,98.3198,98.3198,98.0226,98.1307,36794.0
2020-04-09 14:10:00,108.96,109.11,108.92,108.99,11451.0,98.1307,98.2658,98.0946,98.1577,11451.0
2020-04-09 14:15:00,108.92,108.99,108.66,108.74,11524.0,98.0946,98.1577,97.8605,97.9325,11524.0
2020-04-09 14:20:00,108.77,108.94,108.5,108.88,38001.0,97.9595,98.1126,97.7164,98.0586,38001.0
2020-04-09 14:25:00,108.85,109.0,108.57,108.62,29848.0,98.0316,98.1667,97.7794,97.8245,29848.0
2020-04-09 14:30:00,108.57,108.96,108.57,108.61,22244.0,97.7794,98.1307,97.7794,97.8154,22244.0
2020-04-09 14:35:00,108.6,108.78,108.54,108.69,32000.0,97.8064,97.9685,97.7524,97.8875,32000.0
2020-04-09 14:40:00,108.74,108.81,108.43,108.6,23266.0,97.9325,97.9956,97.6533,97.8064,23266.0
2020-04-09 14:45:00,108.57,108.69,108.03,108.06,16468.0,97.7794,97.8875,97.2931,97.3201,16468.0
2020-04-09 14:50:00,108.08,108.13,107.52,107.53,31713.0,97.3381,97.3832,96.8338,96.8428,31713.0
2020-04-09 14:55:00,107.54,107.9,107.4,107.89,32944.0,96.8518,97.176,96.7257,97.167,32944.0
2020-04-09 15:00:00,107.91,107.97,107.68,107.89,53384.0,97.185,97.2391,96.9779,97.167,53384.0
2020-04-09 15:05:00,107.87,108.33,107.71,108.33,73590.0,97.149,97.5633,97.0049,97.5633,73590.0
2020-04-09 15:10:00,108.36,108.54,108.23,108.49,73031.0,97.5903,97.7524,97.4732,97.7074,73031.0
2020-04-09 15:15:00,108.51,108.69,108.41,108.53,63596.0,97.7254,97.8875,97.6353,97.7434,63596.0
2020-04-09 15:20:00,108.55,108.65,108.3,108.36,36606.0,97.7614,97.8515,97.5363,97.5903,36606.0
2020-04-09 15:25:00,108.35,108.81,108.35,108.79,91332.0,97.5813,97.9956,97.5813,97.9776,91332.0
2020-04-09 15:30:00,108.82,109.11,108.82,109.06,53670.0,98.0046,98.2658,98.0046,98.2207,53670.0
2020-04-09 15:35:00,109.09,109.09,108.58,108.91,53003.0,98.2477,98.2477,97.7884,98.0856,53003.0
2020-04-09 15:40:00,108.9,109.13,108.78,108.98,51773.0,98.0766,98.2838,97.9685,98.1487,51773.0
2020-04-09 15:45:00,109.01,109.08,108.53,108.55,165047.0,98.1757,98.2387,97.7434,97.7614,165047.0
2020-04-09 15:50:00,108.6,108.99,108.48,108.99,61191.0,97.8064,98.1577,97.6984,98.1577,61191.0
2020-04-09 15:55:00,108.98,109.08,108.71,108.81,167182.0,98.1487,98.2387,97.9055,97.9956,167182.0
2020-04-13 09:30:00,108.69,108.91,107.76,107.77,67176.0,97.8875,98.0856,97.0499,97.0589,67176.0
2020-04-13 09:35:00,107.78,107.83,107.33,107.7,50791.0,97.0679,97.113,96.6627,96.9959,50791.0
2020-04-13 09:40:00,107.73,107.77,106.89,107.07,33371.0,97.0229,97.0589,96.2664,96.4285,33371.0
2020-04-13 09:45:00,107.08,107.22,106.62,106.82,72786.0,96.4375,96.5636,96.0232,96.2034,72786.0
2020-04-13 09:50:00,106.73,107.02,106.68,106.98,12229.0,96.1223,96.3835,96.0773,96.3474,12229.0
2020-04-13 09:55:00,107.06,107.26,106.68,106.7,12687.0,96.4195,96.5996,96.0773,96.0953,12687.0
2020-04-13 10:00:00,106.76,107.1,106.69,107.1,9060.0,96.1493,96.4555,96.0863,96.4555,9060.0
2020-04-13 10:05:00,107.14,107.22,106.88,106.98,21535.0,96.4915,96.5636,96.2574,96.3474,21535.0
2020-04-13 10:10:00,107.03,107.06,106.74,106.83,13980.0,96.3925,96.4195,96.1313,96.2124,13980.0
2020-04-13 10:15:00,106.76,106.76,106.33,106.37,14890.0,96.1493,96.1493,95.7621,95.7981,14890.0
2020-04-13 10:20:00,106.41,106.55,106.04,106.04,12683.0,95.8341,95.9602,95.5009,95.5009,12683.0
2020-04-13 10:25:00,106.07,106.38,106.07,106.37,59995.0,95.5279,95.8071,95.5279,95.7981,59995.0
2020-04-13 10:30:00,106.3,106.4,106.19,106.3,12226.0,95.735,95.8251,95.636,95.735,12226.0
2020-04-13 10:35:00,106.27,106.27,105.87,105.97,21267.0,95.708,95.708,95.3478,95.4378,21267.0
2020-04-13 10:40:00,105.89,106.02,105.78,105.78,11359.0,95.3658,95.4829,95.2667,95.2667,11359.0
2020-04-13 10:45:00,105.85,106.09,105.85,105.9,17398.0,95.3298,95.5459,95.3298,95.3748,17398.0
2020-04-13 10:50:00,105.84,106.0,105.7,105.72,9716.0,95.3208,95.4648,95.1947,95.2127,9716.0
2020-04-13 10:55:00,105.72,105.88,105.69,105.83,17971.0,95.2127,95.3568,95.1857,95.3117,17971.0
2020-04-13 11:00:00,105.81,105.85,105.56,105.75,43753.0,95.2937,95.3298,95.0686,95.2397,43753.0
2020-04-13 11:05:00,105.66,105.67,105.32,105.42,11400.0,95.1586,95.1676,94.8524,94.9425,11400.0
2020-04-13 11:10:00,105.51,105.67,105.51,105.59,14074.0,95.0235,95.1676,95.0235,95.0956,14074.0
2020-04-13 11:15:00,105.68,105.88,105.67,105.86,220546.0,95.1767,95.3568,95.1676,95.3388,220546.0
2020-04-13 11:20:00,105.85,106.02,105.73,106.02,22825.0,95.3298,95.4829,95.2217,95.4829,22825.0
2020-04-13 11:25:00,106.01,106.25,106.01,106.23,12315.0,95.4739,95.69,95.4739,95.672,12315.0
2020-04-13 11:30:00,106.23,106.23,105.97,106.06,18924.0,95.672,95.672,95.4378,95.5189,18924.0
2020-04-13 11:35:00,106.05,106.18,106.01,106.05,11587.0,95.5099,95.627,95.4739,95.5099,11587.0
2020-04-13 11:40:00,106.06,106.06,105.86,105.92,16499.0,95.5189,95.5189,95.3388,95.3928,16499.0
2020-04-13 11:45:00,106.11,106.3,106.05,106.28,4381.0,95.5639,95.735,95.5099,95.717,4381.0
2020-04-13 11:50:00,106.31,106.4,106.21,106.32,15360.0,95.744,95.8251,95.654,95.753,15360.0
2020-04-13 11:55:00,106.36,106.49,106.24,106.28,53865.0,95.7891,95.9061,95.681,95.717,53865.0
2020-04-13 12:00:00,106.29,106.57,106.22,106.54,8413.0,95.726,95.9782,95.663,95.9512,8413.0
2020-04-13 12:05:00,106.57,106.68,106.53,106.55,11906.0,95.9782,96.0773,95.9422,95.9602,11906.0
2020-04-13 12:10:00,106.58,106.81,106.53,106.81,19819.0,95.9872,96.1943,95.9422,96.1943,19819.0
2020-04-13 12:15:00,106.84,106.99,106.72,106.99,40147.0,96.2214,96.3565,96.1133,96.3565,40147.0
2020-04-13 12:20:00,106.98,106.98,106.73,106.76,10135.0,96.3474,96.3474,96.1223,96.1493,10135.0
2020-04-13 12:25:00,106.78,106.82,106.57,106.59,20596.0,96.1673,96.2034,95.9782,95.9962,20596.0
2020-04-13 12:30:00,106.5,106.5,106.28,106.31,25636.0,95.9152,95.9152,95.717,95.744,25636.0
2020-04-13 12:35:00,106.31,106.4,106.24,106.24,241933.0,95.744,95.8251,95.681,95.681,241933.0
2020-04-13 12:40:00,106.36,106.45,106.33,106.4,41723.0,95.7891,95.8701,95.7621,95.8251,41723.0
2020-04-13 12:45:00,106.39,106.55,106.36,106.48,30722.0,95.8161,95.9602,95.7891,95.8971,30722.0
2020-04-13 12:50:00,106.44,106.45,106.08,106.09,21203.0,95.8611,95.8701,95.5369,95.5459,21203.0
2020-04-13 12:55:00,106.09,106.12,106.0,106.09,7651.0,95.5459,95.5729,95.4648,95.5459,7651.0
2020-04-13 13:00:00,106.05,106.06,105.89,105.95,25482.0,95.5099,95.5189,95.3658,95.4198,25482.0
2020-04-13 13:05:00,105.98,106.13,105.98,106.13,62865.0,95.4468,95.5819,95.4468,95.5819,62865.0
2020-04-13 13:10:00,106.15,106.18,105.8,105.87,21360.0,95.5999,95.627,95.2847,95.3478,21360.0
2020-04-13 13:15:00,105.86,105.92,105.75,105.92,12217.0,95.3388,95.3928,95.2397,95.3928,12217.0
2020-04-13 13:20:00,105.9,105.91,105.77,105.83,222653.0,95.3748,95.3838,95.2577,95.3117,222653.0
2020-04-13 13:25:00,105.82,105.93,105.72,105.91,41761.0,95.3027,95.4018,95.2127,95.3838,41761.0
2020-04-13 13:30:00,105.87,106.07,105.85,106.02,27887.0,95.3478,95.5279,95.3298,95.4829,27887.0
2020-04-13 13:35:00,106.0,106.3,105.96,106.28,40581.0,95.4648,95.735,95.4288,95.717,40581.0
2020-04-13 13:40:00,106.24,106.4,106.22,106.34,15015.0,95.681,95.8251,95.663,95.7711,15015.0
2020-04-13 13:45:00,106.34,106.4,106.19,106.19,49187.0,95.7711,95.8251,95.636,95.636,49187.0
2020-04-13 13:50:00,106.19,106.47,106.18,106.44,21480.0,95.636,95.8881,95.627,95.8611,21480.0
2020-04-13 13:55:00,106.48,106.51,106.28,106.31,8146.0,95.8971,95.9242,95.717,95.744,8146.0
2020-04-13 14:00:00,106.34,106.5,106.25,106.49,31444.0,95.7711,95.9152,95.69,95.9061,31444.0
2020-04-13 14:05:00,106.45,106.62,106.38,106.46,39437.0,95.8701,96.0232,95.8071,95.8791,39437.0
2020-04-13 14:10:00,106.38,106.39,105.96,105.97,19937.0,95.8071,95.8161,95.4288,95.4378,19937.0
2020-04-13 14:15:00,105.99,106.18,105.95,106.17,104180.0,95.4558,95.627,95.4198,95.618,104180.0
2020-04-13 14:20:00,106.17,106.17,105.91,106.07,81952.0,95.618,95.618,95.3838,95.5279,81952.0
2020-04-13 14:25:00,106.09,106.1,105.86,106.08,52631.0,95.5459,95.5549,95.3388,95.5369,52631.0
2020-04-13 14:30:00,106.1,106.25,106.1,106.19,60042.0,95.5549,95.69,95.5549,95.636,60042.0
2020-04-13 14:35:00,106.18,106.18,105.95,106.03,37642.0,95.627,95.627,95.4198,95.4919,37642.0
2020-04-13 14:40:00,106.01,106.07,105.88,105.96,54091.0,95.4739,95.5279,95.3568,95.4288,54091.0
2020-04-13 14:45:00,105.94,106.27,105.91,106.23,29703.0,95.4108,95.708,95.3838,95.672,29703.0
2020-04-13 14:50:00,106.18,106.25,106.09,106.18,20687.0,95.627,95.69,95.5459,95.627,20687.0
2020-04-13 14:55:00,106.22,106.32,106.13,106.26,8734.0,95.663,95.753,95.5819,95.699,8734.0
2020-04-13 15:00:00,106.27,106.27,105.88,105.88,32477.0,95.708,95.708,95.3568,95.3568,32477.0
2020-04-13 15:05:00,105.92,106.05,105.85,105.89,19498.0,95.3928,95.5099,95.3298,95.3658,19498.0
2020-04-13 15:10:00,105.89,106.07,105.86,106.01,13880.0,95.3658,95.5279,95.3388,95.4739,13880.0
2020-04-13 15:15:00,106.0,106.46,105.9,106.46,74057.0,95.4648,95.8791,95.3748,95.8791,74057.0
2020-04-13 15:20:00,106.49,106.65,106.31,106.43,146177.0,95.9061,96.0502,95.744,95.8521,146177.0
2020-04-13 15:25:00,106.44,106.46,106.24,106.46,53984.0,95.8611,95.8791,95.681,95.8791,53984.0
2020-04-13 15:30:00,106.47,106.76,106.38,106.69,84379.0,95.8881,96.1493,95.8071,96.0863,84379.0
2020-04-13 15:35:00,106.72,106.82,106.61,106.81,143214.0,96.1133,96.2034,96.0142,96.1943,143214.0
2020-04-13 15:40:00,106.8,106.91,106.63,106.91,86306.0,96.1853,96.2844,96.0322,96.2844,86306.0
2020-04-13 15:45:00,106.9,107.09,106.74,107.07,90324.0,96.2754,96.4465,96.1313,96.4285,90324.0
2020-04-13 15:50:00,107.0,107.11,106.32,106.63,113941.0,96.3655,96.4645,95.753,96.0322,113941.0
2020-04-13 15:55:00,106.62,106.74,106.34,106.59,144141.0,96.0232,96.1313,95.7711,95.9962,144141.0
2020-04-14 09:30:00,108.56,108.89,108.16,108.73,64642.0,97.7704,98.0676,97.4102,97.9235,64642.0
2020-04-14 09:35:00,108.79,108.99,108.71,108.9,24383.0,97.9776,98.1577,97.9055,98.0766,24383.0
2020-04-14 09:40:00,108.85,109.02,108.63,109.02,16014.0,98.0316,98.1847,97.8335,98.1847,16014.0
2020-04-14 09:45:00,109.02,109.08,108.82,109.08,12698.0,98.1847,98.2387,98.0046,98.2387,12698.0
2020-04-14 09:50:00,109.1,109.12,108.86,108.9,11987.0,98.2567,98.2748,98.0406,98.0766,11987.0
2020-04-14 09:55:00,108.9,109.07,108.87,109.07,11975.0,98.0766,98.2297,98.0496,98.2297,11975.0
2020-04-14 10:00:00,109.13,109.15,108.94,109.1,26894.0,98.2838,98.3018,98.1126,98.2567,26894.0
2020-04-14 10:05:00,109.03,109.08,108.86,108.96,19673.0,98.1937,98.2387,98.0406,98.1307,19673.0
2020-04-14 10:10:00,108.97,109.14,108.96,108.98,29058.0,98.1397,98.2928,98.1307,98.1487,29058.0
2020-04-14 10:15:00,109.03,109.33,109.01,109.33,101226.0,98.1937,98.4639,98.1757,98.4639,101226.0
2020-04-14 10:20:00,109.37,109.44,109.09,109.17,26524.0,98.4999,98.563,98.2477,98.3198,26524.0
2020-04-14 10:25:00,109.18,109.18,108.8,108.9,15739.0,98.3288,98.3288,97.9866,98.0766,15739.0
2020-04-14 10:30:00,108.89,108.93,108.56,108.61,35728.0,98.0676,98.1036,97.7704,97.8154,35728.0
2020-04-14 10:35:00,108.58,108.66,108.45,108.48,45166.0,97.7884,97.8605,97.6713,97.6984,45166.0
2020-04-14 10:40:00,108.49,108.63,108.37,108.63,9822.0,97.7074,97.8335,97.5993,97.8335,9822.0
2020-04-14 10:45:00,108.69,108.78,108.34,108.51,12688.0,97.8875,97.9685,97.5723,97.7254,12688.0
2020-04-14 10:50:00,108.5,108.56,108.23,108.25,16553.0,97.7164,97.7704,97.4732,97.4912,16553.0
2020-04-14 10:55:00,108.26,108.29,108.03,108.04,23513.0,97.5002,97.5273,97.2931,97.3021,23513.0
2020-04-14 11:00:00,108.0,108.15,107.74,107.75,25638.0,97.2661,97.4012,97.0319,97.0409,25638.0
2020-04-14 11:05:00,107.75,107.75,107.48,107.65,70900.0,97.0409,97.0409,96.7978,96.9509,70900.0
2020-04-14 11:10:00,107.72,107.78,107.44,107.6,18776.0,97.0139,97.0679,96.7617,96.9058,18776.0
2020-04-14 11:15:00,107.61,107.69,107.45,107.51,23327.0,96.9148,96.9869,96.7707,96.8248,23327.0
2020-04-14 11:20:00,107.43,107.86,107.42,107.86,23035.0,96.7527,97.14,96.7437,97.14,23035.0
2020-04-14 11:25:00,107.93,107.95,107.6,107.69,16598.0,97.203,97.221,96.9058,96.9869,16598.0
2020-04-14 11:30:00,107.69,107.93,107.67,107.89,26762.0,96.9869,97.203,96.9689,97.167,26762.0
2020-04-14 11:35:00,107.8,107.98,107.78,107.86,11961.0,97.086,97.2481,97.0679,97.14,11961.0
2020-04-14 11:40:00,107.89,108.01,107.77,107.98,56638.0,97.167,97.2751,97.0589,97.2481,56638.0
2020-04-14 11:45:00,107.98,108.0,107.8,107.89,103745.0,97.2481,97.2661,97.086,97.167,103745.0
2020-04-14 11:50:00,107.91,107.99,107.8,107.86,123619.0,97.185,97.2571,97.086,97.14,123619.0
2020-04-14 11:55:00,107.86,107.88,107.62,107.68,53030.0,97.14,97.158,96.9238,96.9779,53030.0
2020-04-14 12:00:00,107.69,108.22,107.68,108.2,41616.0,96.9869,97.4642,96.9779,97.4462,41616.0
2020-04-14 12:05:00,108.22,108.32,108.18,108.3,37556.0,97.4642,97.5543,97.4282,97.5363,37556.0
2020-04-14 12:10:00,108.32,108.32,108.2,108.2,81008.0,97.5543,97.5543,97.4462,97.4462,81008.0
2020-04-14 12:15:00,108.22,108.53,108.18,108.44,30725.0,97.4642,97.7434,97.4282,97.6623,30725.0
2020-04-14 12:20:00,108.46,108.53,108.34,108.39,14964.0,97.6804,97.7434,97.5723,97.6173,14964.0
2020-04-14 12:25:00,108.4,108.41,108.26,108.28,8225.0,97.6263,97.6353,97.5002,97.5182,8225.0
2020-04-14 12:30:00,108.24,108.3,108.23,108.28,4420.0,97.4822,97.5363,97.4732,97.5182,4420.0
2020-04-14 12:35:00,108.27,108.38,108.19,108.19,8892.0,97.5092,97.6083,97.4372,97.4372,8892.0
2020-04-14 12:40:00,108.2,108.33,108.13,108.14,12644.0,97.4462,97.5633,97.3832,97.3922,12644.0
2020-04-14 12:45:00,108.22,108.26,108.09,108.15,24214.0,97.4642,97.5002,97.3471,97.4012,24214.0
2020-04-14 12:50:00,108.2,108.32,108.14,108.28,16555.0,97.4462,97.5543,97.3922,97.5182,16555.0
2020-04-14 12:55:00,108.3,108.35,108.17,108.17,44702.0,97.5363,97.5813,97.4192,97.4192,44702.0
2020-04-14 13:00:00,108.19,108.22,108.01,108.03,18138.0,97.4372,97.4642,97.2751,97.2931,18138.0
2020-04-14 13:05:00,108.02,108.11,107.97,108.06,26469.0,97.2841,97.3651,97.2391,97.3201,26469.0
2020-04-14 13:10:00,108.05,108.15,108.05,108.09,24932.0,97.3111,97.4012,97.3111,97.3471,24932.0
2020-04-14 13:15:00,108.06,108.09,107.93,107.94,80324.0,97.3201,97.3471,97.203,97.212,80324.0
2020-04-14 13:20:00,107.96,108.16,107.92,108.12,14537.0,97.23,97.4102,97.194,97.3741,14537.0
2020-04-14 13:25:00,108.17,108.17,108.08,108.13,2842.0,97.4192,97.4192,97.3381,97.3832,2842.0
2020-04-14 13:30:00,108.13,108.34,108.12,108.31,63714.0,97.3832,97.5723,97.3741,97.5453,63714.0
2020-04-14 13:35:00,108.32,108.32,108.17,108.26,24924.0,97.5543,97.5543,97.4192,97.5002,24924.0
2020-04-14 13:40:00,108.27,108.35,108.25,108.26,30005.0,97.5092,97.5813,97.4912,97.5002,30005.0
2020-04-14 13:45:00,108.28,108.46,108.26,108.44,47544.0,97.5182,97.6804,97.5002,97.6623,47544.0
2020-04-14 13:50:00,108.44,108.58,108.42,108.48,68471.0,97.6623,97.7884,97.6443,97.6984,68471.0
2020-04-14 13:55:00,108.49,108.51,108.43,108.46,38322.0,97.7074,97.7254,97.6533,97.6804,38322.0
2020-04-14 14:00:00,108.48,108.51,108.38,108.45,40473.0,97.6984,97.7254,97.6083,97.6713,40473.0
2020-04-14 14:05:00,108.44,108.44,108.35,108.4,61867.0,97.6623,97.6623,97.5813,97.6263,61867.0
2020-04-14 14:10:00,108.4,108.52,108.4,108.5,53951.0,97.6263,97.7344,97.6263,97.7164,53951.0
2020-04-14 14:15:00,108.51,108.68,108.47,108.68,211107.0,97.7254,97.8785,97.6894,97.8785,211107.0
2020-04-14 14:20:00,108.67,108.74,108.65,108.74,25338.0,97.8695,97.9325,97.8515,97.9325,25338.0
2020-04-14 14:25:00,108.72,108.72,108.49,108.53,13900.0,97.9145,97.9145,97.7074,97.7434,13900.0
2020-04-14 14:30:00,108.58,108.61,108.42,108.5,19413.0,97.7884,97.8154,97.6443,97.7164,19413.0
2020-04-14 14:35:00,108.51,108.56,108.46,108.5,15090.0,97.7254,97.7704,97.6804,97.7164,15090.0
2020-04-14 14:40:00,108.52,108.61,108.46,108.48,37639.0,97.7344,97.8154,97.6804,97.6984,37639.0
2020-04-14 14:45:00,108.51,108.53,108.41,108.47,34823.0,97.7254,97.7434,97.6353,97.6894,34823.0
2020-04-14 14:50:00,108.48,108.61,108.47,108.5,30043.0,97.6984,97.8154,97.6894,97.7164,30043.0
2020-04-14 14:55:00,108.49,108.65,108.49,108.6,17037.0,97.7074,97.8515,97.7074,97.8064,17037.0
2020-04-14 15:00:00,108.57,108.58,108.39,108.39,24772.0,97.7794,97.7884,97.6173,97.6173,24772.0
2020-04-14 15:05:00,108.39,108.4,108.28,108.35,11916.0,97.6173,97.6263,97.5182,97.5813,11916.0
2020-04-14 15:10:00,108.33,108.33,108.2,108.32,29306.0,97.5633,97.5633,97.4462,97.5543,29306.0
2020-04-14 15:15:00,108.32,108.38,108.09,108.31,26442.0,97.5543,97.6083,97.3471,97.5453,26442.0
2020-04-14 15:20:00,108.3,108.3,108.13,108.24,45187.0,97.5363,97.5363,97.3832,97.4822,45187.0
2020-04-14 15:25:00,108.24,108.53,108.24,108.51,61888.0,97.4822,97.7434,97.4822,97.7254,61888.0
2020-04-14 15:30:00,108.51,108.6,108.44,108.51,30007.0,97.7254,97.8064,97.6623,97.7254,30007.0
2020-04-14 15:35:00,108.47,108.64,108.46,108.61,54339.0,97.6894,97.8425,97.6804,97.8154,54339.0
2020-04-14 15:40:00,108.62,108.76,108.59,108.59,36908.0,97.8245,97.9505,97.7974,97.7974,36908.0
2020-04-14 15:45:00,108.59,108.87,108.56,108.87,47063.0,97.7974,98.0496,97.7704,98.0496,47063.0
2020-04-14 15:50:00,108.87,109.0,108.61,108.78,43291.0,98.0496,98.1667,97.8154,97.9685,43291.0
2020-04-14 15:55:00,108.74,108.78,108.59,108.72,44196.0,97.9325,97.9685,97.7974,97.9145,44196.0
2020-04-15 09:30:00,105.98,105.98,105.49,105.62,59771.0,95.4468,95.4468,95.0055,95.1226,59771.0
2020-04-15 09:35:00,105.62,106.05,105.57,105.92,84790.0,95.1226,95.5099,95.0776,95.3928,84790.0
2020-04-15 09:40:00,105.73,105.9,105.42,105.46,57570.0,95.2217,95.3748,94.9425,94.9785,57570.0
2020-04-15 09:45:00,105.49,105.74,105.4,105.58,11308.0,95.0055,95.2307,94.9245,95.0866,11308.0
2020-04-15 09:50:00,105.56,105.69,105.41,105.45,10097.0,95.0686,95.1857,94.9335,94.9695,10097.0
2020-04-15 09:55:00,105.41,105.75,105.26,105.71,9551.0,94.9335,95.2397,94.7984,95.2037,9551.0
2020-04-15 10:00:00,105.64,105.67,105.28,105.34,7172.0,95.1406,95.1676,94.8164,94.8704,7172.0
2020-04-15 10:05:00,105.31,105.5,105.26,105.4,17040.0,94.8434,95.0145,94.7984,94.9245,17040.0
2020-04-15 10:10:00,105.41,105.66,105.24,105.26,8936.0,94.9335,95.1586,94.7804,94.7984,8936.0
2020-04-15 10:15:00,105.26,105.3,104.79,104.79,156958.0,94.7984,94.8344,94.3751,94.3751,156958.0
2020-04-15 10:20:00,104.79,104.92,104.77,104.83,34476.0,94.3751,94.4922,94.3571,94.4111,34476.0
2020-04-15 10:25:00,104.84,104.85,104.67,104.81,19720.0,94.4201,94.4291,94.267,94.3931,19720.0
2020-04-15 10:30:00,104.75,104.88,104.7,104.73,6600.0,94.3391,94.4562,94.2941,94.3211,6600.0
2020-04-15 10:35:00,104.7,104.92,104.57,104.64,33123.0,94.2941,94.4922,94.177,94.24,33123.0
2020-04-15 10:40:00,104.66,104.97,104.65,104.95,9843.0,94.258,94.5372,94.249,94.5192,9843.0
2020-04-15 10:45:00,104.91,105.01,104.9,104.97,15016.0,94.4832,94.5732,94.4742,94.5372,15016.0
2020-04-15 10:50:00,104.95,105.01,104.84,104.95,67556.0,94.5192,94.5732,94.4201,94.5192,67556.0
2020-04-15 10:55:00,104.94,105.0,104.82,104.89,12066.0,94.5102,94.5642,94.4021,94.4652,12066.0
2020-04-15 11:00:00,104.9,104.91,104.67,104.7,10350.0,94.4742,94.4832,94.267,94.2941,10350.0
2020-04-15 11:05:00,104.68,104.69,104.56,104.61,22593.0,94.276,94.285,94.168,94.213,22593.0
2020-04-15 11:10:00,104.68,104.79,104.63,104.64,7422.0,94.276,94.3751,94.231,94.24,7422.0
2020-04-15 11:15:00,104.69,104.7,104.46,104.53,33428.0,94.285,94.2941,94.0779,94.1409,33428.0
2020-04-15 11:20:00,104.51,104.62,104.37,104.5,8652.0,94.1229,94.222,93.9969,94.1139,8652.0
2020-04-15 11:25:00,104.46,104.79,104.43,104.79,24610.0,94.0779,94.3751,94.0509,94.3751,24610.0
2020-04-15 11:30:00,104.81,105.13,104.81,105.03,5837.0,94.3931,94.6813,94.3931,94.5913,5837.0
2020-04-15 11:35:00,105.0,105.04,104.79,104.79,67535.0,94.5642,94.6003,94.3751,94.3751,67535.0
2020-04-15 11:40:00,104.78,104.83,104.58,104.64,31012.0,94.3661,94.4111,94.186,94.24,31012.0
2020-04-15 11:45:00,104.58,104.72,104.54,104.61,19191.0,94.186,94.3121,94.15,94.213,19191.0
2020-04-15 11:50:00,104.62,104.78,104.62,104.72,86539.0,94.222,94.3661,94.222,94.3121,86539.0
2020-04-15 11:55:00,104.73,104.83,104.7,104.77,9493.0,94.3211,94.4111,94.2941,94.3571,9493.0
2020-04-15 12:00:00,104.74,104.89,104.67,104.87,12334.0,94.3301,94.4652,94.267,94.4472,12334.0
2020-04-15 12:05:00,104.89,104.9,104.61,104.62,24612.0,94.4652,94.4742,94.213,94.222,24612.0
2020-04-15 12:10:00,104.59,104.7,104.54,104.7,10441.0,94.195,94.2941,94.15,94.2941,10441.0
2020-04-15 12:15:00,104.65,104.73,104.58,104.58,25809.0,94.249,94.3211,94.186,94.186,25809.0
2020-04-15 12:20:00,104.65,104.81,104.65,104.79,5641.0,94.249,94.3931,94.249,94.3751,5641.0
2020-04-15 12:25:00,104.77,104.96,104.7,104.93,29894.0,94.3571,94.5282,94.2941,94.5012,29894.0
2020-04-15 12:30:00,104.93,105.04,104.84,105.02,65985.0,94.5012,94.6003,94.4201,94.5822,65985.0
2020-04-15 12:35:00,104.99,105.02,104.91,104.98,5767.0,94.5552,94.5822,94.4832,94.5462,5767.0
2020-04-15 12:40:00,104.94,105.2,104.93,105.17,22745.0,94.5102,94.7444,94.5012,94.7173,22745.0
2020-04-15 12:45:00,105.17,105.18,105.02,105.13,13517.0,94.7173,94.7263,94.5822,94.6813,13517.0
2020-04-15 12:50:00,105.13,105.29,105.12,105.24,46657.0,94.6813,94.8254,94.6723,94.7804,46657.0
2020-04-15 12:55:00,105.2,105.21,105.11,105.12,12985.0,94.7444,94.7534,94.6633,94.6723,12985.0
2020-04-15 13:00:00,105.1,105.24,105.07,105.23,43648.0,94.6543,94.7804,94.6273,94.7714,43648.0
2020-04-15 13:05:00,105.23,105.41,105.19,105.39,22830.0,94.7714,94.9335,94.7354,94.9155,22830.0
2020-04-15 13:10:00,105.42,105.61,105.39,105.59,21547.0,94.9425,95.1136,94.9155,95.0956,21547.0
2020-04-15 13:15:00,105.62,105.84,105.56,105.79,25636.0,95.1226,95.3208,95.0686,95.2757,25636.0
2020-04-15 13:20:00,105.79,105.81,105.57,105.61,13642.0,95.2757,95.2937,95.0776,95.1136,13642.0
2020-04-15 13:25:00,105.63,105.63,105.31,105.38,6174.0,95.1316,95.1316,94.8434,94.9065,6174.0
2020-04-15 13:30:00,105.38,105.38,105.22,105.22,15264.0,94.9065,94.9065,94.7624,94.7624,15264.0
2020-04-15 13:35:00,105.23,105.28,105.16,105.18,6835.0,94.7714,94.8164,94.7083,94.7263,6835.0
2020-04-15 13:40:00,105.16,105.16,105.07,105.1,29933.0,94.7083,94.7083,94.6273,94.6543,29933.0
2020-04-15 13:45:00,105.1,105.21,104.99,105.17,8382.0,94.6543,94.7534,94.5552,94.7173,8382.0
2020-04-15 13:50:00,105.19,105.19,104.99,105.02,20788.0,94.7354,94.7354,94.5552,94.5822,20788.0
2020-04-15 13:55:00,105.02,105.09,104.92,105.03,47227.0,94.5822,94.6453,94.4922,94.5913,47227.0
2020-04-15 14:00:00,105.05,105.37,105.02,105.37,14810.0,94.6093,94.8975,94.5822,94.8975,14810.0
2020-04-15 14:05:00,105.35,105.38,105.26,105.26,20502.0,94.8795,94.9065,94.7984,94.7984,20502.0
2020-04-15 14:10:00,105.28,105.45,105.22,105.45,5401.0,94.8164,94.9695,94.7624,94.9695,5401.0
2020-04-15 14:15:00,105.41,105.54,105.36,105.48,25186.0,94.9335,95.0506,94.8885,94.9965,25186.0
2020-04-15 14:20:00,105.47,105.6,105.46,105.52,57879.0,94.9875,95.1046,94.9785,95.0326,57879.0
2020-04-15 14:25:00,105.41,105.57,105.35,105.57,16202.0,94.9335,95.0776,94.8795,95.0776,16202.0
2020-04-15 14:30:00,105.6,105.7,105.51,105.67,12397.0,95.1046,95.1947,95.0235,95.1676,12397.0
2020-04-15 14:35:00,105.65,105.82,105.63,105.81,13872.0,95.1496,95.3027,95.1316,95.2937,13872.0
2020-04-15 14:40:00,105.73,105.8,105.63,105.69,19993.0,95.2217,95.2847,95.1316,95.1857,19993.0
2020-04-15 14:45:00,105.69,105.76,105.58,105.68,6342.0,95.1857,95.2487,95.0866,95.1767,6342.0
2020-04-15 14:50:00,105.63,105.63,105.44,105.48,50761.0,95.1316,95.1316,94.9605,94.9965,50761.0
2020-04-15 14:55:00,105.49,105.76,105.47,105.76,30458.0,95.0055,95.2487,94.9875,95.2487,30458.0
2020-04-15 15:00:00,105.74,105.81,105.6,105.61,18999.0,95.2307,95.2937,95.1046,95.1136,18999.0
2020-04-15 15:05:00,105.6,105.61,105.34,105.39,54111.0,95.1046,95.1136,94.8704,94.9155,54111.0
2020-04-15 15:10:00,105.37,105.37,105.26,105.32,22099.0,94.8975,94.8975,94.7984,94.8524,22099.0
2020-04-15 15:15:00,105.34,105.58,105.27,105.51,59620.0,94.8704,95.0866,94.8074,95.0235,59620.0
2020-04-15 15:20:00,105.51,105.61,105.35,105.42,58900.0,95.0235,95.1136,94.8795,94.9425,58900.0
2020-04-15 15:25:00,105.4,105.41,105.22,105.3,27786.0,94.9245,94.9335,94.7624,94.8344,27786.0
2020-04-15 15:30:00,105.31,105.36,105.11,105.21,30625.0,94.8434,94.8885,94.6633,94.7534,30625.0
2020-04-15 15:35:00,105.21,105.33,105.12,105.28,60147.0,94.7534,94.8614,94.6723,94.8164,60147.0
2020-04-15 15:40:00,105.26,105.28,105.05,105.23,39410.0,94.7984,94.8164,94.6093,94.7714,39410.0
2020-04-15 15:45:00,105.23,105.45,105.23,105.35,26276.0,94.7714,94.9695,94.7714,94.8795,26276.0
2020-04-15 15:50:00,105.28,105.28,104.99,104.99,53958.0,94.8164,94.8164,94.5552,94.5552,53958.0
2020-04-15 15:55:00,104.97,105.26,104.96,105.23,120318.0,94.5372,94.7984,94.5282,94.7714,120318.0
2020-04-16 09:30:00,105.63,105.63,105.24,105.24,51399.0,95.1316,95.1316,94.7804,94.7804,51399.0
2020-04-16 09:35:00,105.14,105.14,104.77,105.01,13669.0,94.6903,94.6903,94.3571,94.5732,13669.0
2020-04-16 09:40:00,105.02,105.29,104.95,105.07,38742.0,94.5822,94.8254,94.5192,94.6273,38742.0
2020-04-16 09:45:00,105.13,105.19,104.64,104.69,47746.0,94.6813,94.7354,94.24,94.285,47746.0
2020-04-16 09:50:00,104.69,104.73,104.47,104.57,50575.0,94.285,94.3211,94.0869,94.177,50575.0
2020-04-16 09:55:00,104.61,104.62,104.04,104.08,25881.0,94.213,94.222,93.6997,93.7357,25881.0
2020-04-16 10:00:00,104.06,104.21,103.99,104.02,39278.0,93.7177,93.8528,93.6546,93.6816,39278.0
2020-04-16 10:05:00,103.98,104.11,103.85,103.87,9381.0,93.6456,93.7627,93.5285,93.5465,9381.0
2020-04-16 10:10:00,103.82,103.85,103.67,103.81,88235.0,93.5015,93.5285,93.3664,93.4925,88235.0
2020-04-16 10:15:00,103.81,103.92,103.73,103.8,21644.0,93.4925,93.5916,93.4205,93.4835,21644.0
2020-04-16 10:20:00,103.76,104.04,103.72,104.04,5111.0,93.4475,93.6997,93.4115,93.6997,5111.0
2020-04-16 10:25:00,104.03,104.28,103.97,104.27,14133.0,93.6906,93.9158,93.6366,93.9068,14133.0
2020-04-16 10:30:00,104.25,104.34,104.11,104.2,10415.0,93.8888,93.9698,93.7627,93.8437,10415.0
2020-04-16 10:35:00,104.23,104.29,104.07,104.07,4160.0,93.8708,93.9248,93.7267,93.7267,4160.0
2020-04-16 10:40:00,104.0,104.49,103.98,104.45,23624.0,93.6636,94.1049,93.6456,94.0689,23624.0
2020-04-16 10:45:00,104.33,104.5,104.33,104.48,14993.0,93.9608,94.1139,93.9608,94.0959,14993.0
2020-04-16 10:50:00,104.47,104.48,104.23,104.35,7781.0,94.0869,94.0959,93.8708,93.9788,7781.0
2020-04-16 10:55:00,104.39,104.66,104.34,104.66,5675.0,94.0149,94.258,93.9698,94.258,5675.0
2020-04-16 11:00:00,104.62,104.76,104.54,104.69,11636.0,94.222,94.3481,94.15,94.285,11636.0
2020-04-16 11:05:00,104.68,105.0,104.68,104.95,203069.0,94.276,94.5642,94.276,94.5192,203069.0
2020-04-16 11:10:00,104.92,104.96,104.77,104.78,6640.0,94.4922,94.5282,94.3571,94.3661,6640.0
2020-04-16 11:15:00,104.77,104.81,104.71,104.79,14102.0,94.3571,94.3931,94.3031,94.3751,14102.0
2020-04-16 11:20:00,104.79,104.84,104.63,104.64,19826.0,94.3751,94.4201,94.231,94.24,19826.0
2020-04-16 11:25:00,104.59,104.79,104.51,104.51,321647.0,94.195,94.3751,94.1229,94.1229,321647.0
2020-04-16 11:30:00,104.52,104.55,104.32,104.32,4891.0,94.1319,94.159,93.9518,93.9518,4891.0
2020-04-16 11:35:00,104.32,104.45,104.3,104.39,13977.0,93.9518,94.0689,93.9338,94.0149,13977.0
2020-04-16 11:40:00,104.45,104.6,104.45,104.5,10496.0,94.0689,94.204,94.0689,94.1139,10496.0
2020-04-16 11:45:00,104.49,104.55,104.4,104.45,15267.0,94.1049,94.159,94.0239,94.0689,15267.0
2020-04-16 11:50:00,104.48,104.95,104.44,104.91,19983.0,94.0959,94.5192,94.0599,94.4832,19983.0
2020-04-16 11:55:00,104.9,104.9,104.78,104.82,23862.0,94.4742,94.4742,94.3661,94.4021,23862.0
2020-04-16 12:00:00,104.88,104.91,104.56,104.56,26212.0,94.4562,94.4832,94.168,94.168,26212.0
2020-04-16 12:05:00,104.58,104.58,104.38,104.39,18616.0,94.186,94.186,94.0059,94.0149,18616.0
2020-04-16 12:10:00,104.37,104.45,104.3,104.37,14994.0,93.9969,94.0689,93.9338,93.9969,14994.0
2020-04-16 12:15:00,104.29,104.39,104.02,104.03,29526.0,93.9248,94.0149,93.6816,93.6906,29526.0
2020-04-16 12:20:00,104.03,104.04,103.89,103.93,10994.0,93.6906,93.6997,93.5646,93.6006,10994.0
2020-04-16 12:25:00,103.95,104.11,103.88,104.04,12993.0,93.6186,93.7627,93.5556,93.6997,12993.0
2020-04-16 12:30:00,103.96,103.98,103.69,103.79,14033.0,93.6276,93.6456,93.3844,93.4745,14033.0
2020-04-16 12:35:00,103.81,103.92,103.75,103.92,6738.0,93.4925,93.5916,93.4385,93.5916,6738.0
2020-04-16 12:40:00,103.9,104.04,103.87,104.01,12811.0,93.5736,93.6997,93.5465,93.6726,12811.0
2020-04-16 12:45:00,104.04,104.07,103.91,104.03,42687.0,93.6997,93.7267,93.5826,93.6906,42687.0
2020-04-16 12:50:00,104.02,104.06,103.96,103.99,16423.0,93.6816,93.7177,93.6276,93.6546,16423.0
2020-04-16 12:55:00,103.99,104.19,103.91,104.17,11694.0,93.6546,93.8347,93.5826,93.8167,11694.0
2020-04-16 13:00:00,104.11,104.26,104.08,104.08,11100.0,93.7627,93.8978,93.7357,93.7357,11100.0
2020-04-16 13:05:00,104.12,104.19,104.04,104.04,14280.0,93.7717,93.8347,93.6997,93.6997,14280.0
2020-04-16 13:10:00,104.07,104.23,104.07,104.21,5461.0,93.7267,93.8708,93.7267,93.8528,5461.0
2020-04-16 13:15:00,104.21,104.31,104.11,104.21,97542.0,93.8528,93.9428,93.7627,93.8528,97542.0
2020-04-16 13:20:00,104.24,104.35,104.16,104.27,14101.0,93.8798,93.9788,93.8077,93.9068,14101.0
2020-04-16 13:25:00,104.24,104.39,104.24,104.39,10978.0,93.8798,94.0149,93.8798,94.0149,10978.0
2020-04-16 13:30:00,104.36,104.44,104.34,104.42,4623.0,93.9878,94.0599,93.9698,94.0419,4623.0
2020-04-16 13:35:00,104.44,104.48,104.32,104.32,9762.0,94.0599,94.0959,93.9518,93.9518,9762.0
2020-04-16 13:40:00,104.33,104.48,104.31,104.47,21843.0,93.9608,94.0959,93.9428,94.0869,21843.0
2020-04-16 13:45:00,104.47,104.47,104.34,104.35,12368.0,94.0869,94.0869,93.9698,93.9788,12368.0
2020-04-16 13:50:00,104.34,104.39,104.15,104.21,6767.0,93.9698,94.0149,93.7987,93.8528,6767.0
2020-04-16 13:55:00,104.14,104.28,104.12,104.25,10547.0,93.7897,93.9158,93.7717,93.8888,10547.0
2020-04-16 14:00:00,104.22,104.25,104.06,104.24,13334.0,93.8618,93.8888,93.7177,93.8798,13334.0
2020-04-16 14:05:00,104.25,104.52,104.16,104.51,28470.0,93.8888,94.1319,93.8077,94.1229,28470.0
2020-04-16 14:10:00,104.48,104.62,104.45,104.61,16340.0,94.0959,94.222,94.0689,94.213,16340.0
2020-04-16 14:15:00,104.68,104.72,104.56,104.56,21380.0,94.276,94.3121,94.168,94.168,21380.0
2020-04-16 14:20:00,104.57,104.58,104.43,104.5,24527.0,94.177,94.186,94.0509,94.1139,24527.0
2020-04-16 14:25:00,104.5,104.6,104.41,104.5,17012.0,94.1139,94.204,94.0329,94.1139,17012.0
2020-04-16 14:30:00,104.52,104.62,104.5,104.57,38986.0,94.1319,94.222,94.1139,94.177,38986.0
2020-04-16 14:35:00,104.55,104.81,104.52,104.72,15037.0,94.159,94.3931,94.1319,94.3121,15037.0
2020-04-16 14:40:00,104.7,104.75,104.52,104.56,29252.0,94.2941,94.3391,94.1319,94.168,29252.0
2020-04-16 14:45:00,104.68,104.68,104.52,104.55,6042.0,94.276,94.276,94.1319,94.159,6042.0
2020-04-16 14:50:00,104.55,104.55,104.36,104.55,10584.0,94.159,94.159,93.9878,94.159,10584.0
2020-04-16 14:55:00,104.52,104.62,104.51,104.61,15700.0,94.1319,94.222,94.1229,94.213,15700.0
2020-04-16 15:00:00,104.6,104.6,104.46,104.48,14281.0,94.204,94.204,94.0779,94.0959,14281.0
2020-04-16 15:05:00,104.47,104.56,104.36,104.37,18168.0,94.0869,94.168,93.9878,93.9969,18168.0
2020-04-16 15:10:00,104.39,104.53,104.36,104.47,85728.0,94.0149,94.1409,93.9878,94.0869,85728.0
2020-04-16 15:15:00,104.48,104.62,104.35,104.42,61476.0,94.0959,94.222,93.9788,94.0419,61476.0
2020-04-16 15:20:00,104.46,104.72,104.42,104.7,25694.0,94.0779,94.3121,94.0419,94.2941,25694.0
2020-04-16 15:25:00,104.7,104.82,104.56,104.82,25420.0,94.2941,94.4021,94.168,94.4021,25420.0
2020-04-16 15:30:00,104.84,105.0,104.74,104.91,33023.0,94.4201,94.5642,94.3301,94.4832,33023.0
2020-04-16 15:35:00,104.96,105.02,104.83,104.94,37163.0,94.5282,94.5822,94.4111,94.5102,37163.0
2020-04-16 15:40:00,104.9,104.93,104.79,104.8,19810.0,94.4742,94.5012,94.3751,94.3841,19810.0
2020-04-16 15:45:00,104.83,104.93,104.78,104.82,51431.0,94.4111,94.5012,94.3661,94.4021,51431.0
2020-04-16 15:50:00,104.82,105.1,104.82,105.03,39613.0,94.4021,94.6543,94.4021,94.5913,39613.0
2020-04-16 15:55:00,105.03,105.03,104.79,104.79,164195.0,94.5913,94.5913,94.3751,94.3751,164195.0
2020-04-17 09:30:00,107.55,108.02,107.29,107.64,133209.0,96.8608,97.2841,96.6266,96.9419,133209.0
2020-04-17 09:35:00,107.66,108.04,107.64,108.04,17914.0,96.9599,97.3021,96.9419,97.3021,17914.0
2020-04-17 09:40:00,107.97,108.0,107.62,107.85,33471.0,97.2391,97.2661,96.9238,97.131,33471.0
2020-04-17 09:45:00,107.86,108.04,107.77,107.94,24586.0,97.14,97.3021,97.0589,97.212,24586.0
2020-04-17 09:50:00,107.89,107.98,107.77,107.87,14559.0,97.167,97.2481,97.0589,97.149,14559.0
2020-04-17 09:55:00,107.92,108.26,107.92,108.26,12435.0,97.194,97.5002,97.194,97.5002,12435.0
2020-04-17 10:00:00,108.19,108.26,107.9,107.98,138702.0,97.4372,97.5002,97.176,97.2481,138702.0
2020-04-17 10:05:00,108.01,108.09,107.88,107.93,32567.0,97.2751,97.3471,97.158,97.203,32567.0
2020-04-17 10:10:00,107.93,107.95,107.38,107.45,38546.0,97.203,97.221,96.7077,96.7707,38546.0
2020-04-17 10:15:00,107.5,107.56,107.1,107.22,121387.0,96.8158,96.8698,96.4555,96.5636,121387.0
2020-04-17 10:20:00,107.18,107.36,107.1,107.31,17087.0,96.5276,96.6897,96.4555,96.6447,17087.0
2020-04-17 10:25:00,107.27,107.49,107.26,107.33,20710.0,96.6086,96.8068,96.5996,96.6627,20710.0
2020-04-17 10:30:00,107.32,107.33,107.08,107.1,8072.0,96.6537,96.6627,96.4375,96.4555,8072.0
2020-04-17 10:35:00,107.1,107.18,107.0,107.17,7974.0,96.4555,96.5276,96.3655,96.5186,7974.0
2020-04-17 10:40:00,107.14,107.37,107.13,107.23,17839.0,96.4915,96.6987,96.4825,96.5726,17839.0
2020-04-17 10:45:00,107.24,107.24,106.97,106.97,33310.0,96.5816,96.5816,96.3384,96.3384,33310.0
2020-04-17 10:50:00,106.97,107.32,106.97,107.31,10103.0,96.3384,96.6537,96.3384,96.6447,10103.0
2020-04-17 10:55:00,107.34,107.43,107.27,107.29,37167.0,96.6717,96.7527,96.6086,96.6266,37167.0
2020-04-17 11:00:00,107.28,107.57,107.23,107.45,34106.0,96.6176,96.8788,96.5726,96.7707,34106.0
2020-04-17 11:05:00,107.39,107.59,107.38,107.52,29646.0,96.7167,96.8968,96.7077,96.8338,29646.0
2020-04-17 11:10:00,107.5,107.53,107.32,107.39,7189.0,96.8158,96.8428,96.6537,96.7167,7189.0
2020-04-17 11:15:00,107.38,107.46,107.2,107.36,8468.0,96.7077,96.7797,96.5456,96.6897,8468.0
2020-04-17 11:20:00,107.33,107.42,107.13,107.34,65118.0,96.6627,96.7437,96.4825,96.6717,65118.0
2020-04-17 11:25:00,107.28,107.4,107.15,107.23,12562.0,96.6176,96.7257,96.5006,96.5726,12562.0
2020-04-17 11:30:00,107.23,107.51,107.21,107.46,36537.0,96.5726,96.8248,96.5546,96.7797,36537.0
2020-04-17 11:35:00,107.55,107.71,107.52,107.62,15806.0,96.8608,97.0049,96.8338,96.9238,15806.0
2020-04-17 11:40:00,107.63,107.68,107.52,107.53,268183.0,96.9328,96.9779,96.8338,96.8428,268183.0
2020-04-17 11:45:00,107.53,107.65,107.53,107.59,43294.0,96.8428,96.9509,96.8428,96.8968,43294.0
2020-04-17 11:50:00,107.58,107.59,107.44,107.55,38260.0,96.8878,96.8968,96.7617,96.8608,38260.0
2020-04-17 11:55:00,107.53,107.59,107.46,107.54,14980.0,96.8428,96.8968,96.7797,96.8518,14980.0
2020-04-17 12:00:00,107.54,107.61,107.47,107.55,5822.0,96.8518,96.9148,96.7887,96.8608,5822.0
2020-04-17 12:05:00,107.57,107.73,107.56,107.56,76778.0,96.8788,97.0229,96.8698,96.8698,76778.0
2020-04-17 12:10:00,107.54,107.7,107.49,107.64,20031.0,96.8518,96.9959,96.8068,96.9419,20031.0
2020-04-17 12:15:00,107.67,107.81,107.59,107.81,6544.0,96.9689,97.095,96.8968,97.095,6544.0
2020-04-17 12:20:00,107.8,107.82,107.64,107.64,12046.0,97.086,97.104,96.9419,96.9419,12046.0
2020-04-17 12:25:00,107.64,107.67,107.55,107.6,9376.0,96.9419,96.9689,96.8608,96.9058,9376.0
2020-04-17 12:30:00,107.61,107.73,107.61,107.72,6567.0,96.9148,97.0229,96.9148,97.0139,6567.0
2020-04-17 12:35:00,107.74,107.98,107.73,107.94,52682.0,97.0319,97.2481,97.0229,97.212,52682.0
2020-04-17 12:40:00,107.92,108.06,107.92,108.01,9711.0,97.194,97.3201,97.194,97.2751,9711.0
2020-04-17 12:45:00,108.01,108.17,107.97,108.17,63726.0,97.2751,97.4192,97.2391,97.4192,63726.0
2020-04-17 12:50:00,108.18,108.19,108.12,108.17,23162.0,97.4282,97.4372,97.3741,97.4192,23162.0
2020-04-17 12:55:00,108.16,108.17,108.04,108.06,89735.0,97.4102,97.4192,97.3021,97.3201,89735.0
2020-04-17 13:00:00,108.05,108.2,107.99,108.1,59453.0,97.3111,97.4462,97.2571,97.3561,59453.0
2020-04-17 13:05:00,108.1,108.16,108.06,108.15,9666.0,97.3561,97.4102,97.3201,97.4012,9666.0
2020-04-17 13:10:00,108.15,108.15,108.05,108.05,16657.0,97.4012,97.4012,97.3111,97.3111,16657.0
2020-04-17 13:15:00,108.06,108.3,108.06,108.26,12274.0,97.3201,97.5363,97.3201,97.5002,12274.0
2020-04-17 13:20:00,108.29,108.29,108.03,108.04,6219.0,97.5273,97.5273,97.2931,97.3021,6219.0
2020-04-17 13:25:00,108.04,108.13,107.99,107.99,11832.0,97.3021,97.3832,97.2571,97.2571,11832.0
2020-04-17 13:30:00,108.02,108.08,107.98,108.03,12195.0,97.2841,97.3381,97.2481,97.2931,12195.0
2020-04-17 13:35:00,107.98,108.13,107.96,108.12,13742.0,97.2481,97.3832,97.23,97.3741,13742.0
2020-04-17 13:40:00,108.06,108.14,108.03,108.04,10946.0,97.3201,97.3922,97.2931,97.3021,10946.0
2020-04-17 13:45:00,108.03,108.03,107.78,107.78,15481.0,97.2931,97.2931,97.0679,97.0679,15481.0
2020-04-17 13:50:00,107.79,107.88,107.73,107.86,26785.0,97.0769,97.158,97.0229,97.14,26785.0
2020-04-17 13:55:00,107.85,108.0,107.84,108.0,24147.0,97.131,97.2661,97.122,97.2661,24147.0
2020-04-17 14:00:00,107.97,107.98,107.85,107.87,25307.0,97.2391,97.2481,97.131,97.149,25307.0
2020-04-17 14:05:00,107.86,107.91,107.77,107.86,50047.0,97.14,97.185,97.0589,97.14,50047.0
2020-04-17 14:10:00,107.82,107.88,107.65,107.71,52674.0,97.104,97.158,96.9509,97.0049,52674.0
2020-04-17 14:15:00,107.74,107.78,107.68,107.77,24094.0,97.0319,97.0679,96.9779,97.0589,24094.0
2020-04-17 14:20:00,107.76,107.88,107.74,107.81,27462.0,97.0499,97.158,97.0319,97.095,27462.0
2020-04-17 14:25:00,107.76,107.85,107.68,107.72,31317.0,97.0499,97.131,96.9779,97.0139,31317.0
2020-04-17 14:30:00,107.65,107.66,107.55,107.66,21352.0,96.9509,96.9599,96.8608,96.9599,21352.0
2020-04-17 14:35:00,107.65,107.65,107.49,107.6,23105.0,96.9509,96.9509,96.8068,96.9058,23105.0
2020-04-17 14:40:00,107.59,107.68,107.47,107.66,26099.0,96.8968,96.9779,96.7887,96.9599,26099.0
2020-04-17 14:45:00,107.63,107.73,107.63,107.7,5926.0,96.9328,97.0229,96.9328,96.9959,5926.0
2020-04-17 14:50:00,107.74,107.75,107.59,107.59,4740.0,97.0319,97.0409,96.8968,96.8968,4740.0
2020-04-17 14:55:00,107.61,107.84,107.58,107.82,13030.0,96.9148,97.122,96.8878,97.104,13030.0
2020-04-17 15:00:00,107.82,107.93,107.76,107.89,13224.0,97.104,97.203,97.0499,97.167,13224.0
2020-04-17 15:05:00,107.89,107.96,107.84,107.96,16716.0,97.167,97.23,97.122,97.23,16716.0
2020-04-17 15:10:00,107.97,108.01,107.89,107.99,58195.0,97.2391,97.2751,97.167,97.2571,58195.0
2020-04-17 15:15:00,108.0,108.13,107.98,108.11,51904.0,97.2661,97.3832,97.2481,97.3651,51904.0
2020-04-17 15:20:00,108.13,108.14,107.98,108.02,38058.0,97.3832,97.3922,97.2481,97.2841,38058.0
2020-04-17 15:25:00,108.02,108.19,108.02,108.19,57716.0,97.2841,97.4372,97.2841,97.4372,57716.0
2020-04-17 15:30:00,108.16,108.4,108.16,108.3,57320.0,97.4102,97.6263,97.4102,97.5363,57320.0
2020-04-17 15:35:00,108.3,108.53,108.3,108.53,76662.0,97.5363,97.7434,97.5363,97.7434,76662.0
2020-04-17 15:40:00,108.52,108.69,108.47,108.57,60391.0,97.7344,97.8875,97.6894,97.7794,60391.0
2020-04-17 15:45:00,108.6,108.87,108.57,108.81,84333.0,97.8064,98.0496,97.7794,97.9956,84333.0
2020-04-17 15:50:00,108.84,109.31,108.84,109.13,101158.0,98.0226,98.4459,98.0226,98.2838,101158.0
2020-04-17 15:55:00,109.14,109.18,108.84,108.96,73540.0,98.2928,98.3288,98.0226,98.1307,73540.0
2020-04-20 09:30:00,106.9,106.9,106.37,106.58,102012.0,96.2754,96.2754,95.7981,95.9872,102012.0
2020-04-20 09:35:00,106.55,107.05,106.54,107.01,24994.0,95.9602,96.4105,95.9512,96.3745,24994.0
2020-04-20 09:40:00,107.0,107.31,106.95,107.19,17669.0,96.3655,96.6447,96.3204,96.5366,17669.0
2020-04-20 09:45:00,107.21,107.61,107.2,107.52,38312.0,96.5546,96.9148,96.5456,96.8338,38312.0
2020-04-20 09:50:00,107.54,107.61,107.43,107.43,11892.0,96.8518,96.9148,96.7527,96.7527,11892.0
2020-04-20 09:55:00,107.52,107.62,107.39,107.48,14890.0,96.8338,96.9238,96.7167,96.7978,14890.0
2020-04-20 10:00:00,107.45,107.5,107.25,107.38,8055.0,96.7707,96.8158,96.5906,96.7077,8055.0
2020-04-20 10:05:00,107.47,107.65,107.39,107.57,23921.0,96.7887,96.9509,96.7167,96.8788,23921.0
2020-04-20 10:10:00,107.57,107.73,107.51,107.72,112428.0,96.8788,97.0229,96.8248,97.0139,112428.0
2020-04-20 10:15:00,107.65,107.66,107.49,107.55,111205.0,96.9509,96.9599,96.8068,96.8608,111205.0
2020-04-20 10:20:00,107.56,107.59,107.41,107.45,24753.0,96.8698,96.8968,96.7347,96.7707,24753.0
2020-04-20 10:25:00,107.47,107.54,107.37,107.39,17718.0,96.7887,96.8518,96.6987,96.7167,17718.0
2020-04-20 10:30:00,107.39,107.55,107.37,107.43,29865.0,96.7167,96.8608,96.6987,96.7527,29865.0
2020-04-20 10:35:00,107.41,107.47,107.36,107.38,10821.0,96.7347,96.7887,96.6897,96.7077,10821.0
2020-04-20 10:40:00,107.42,107.59,107.39,107.58,17626.0,96.7437,96.8968,96.7167,96.8878,17626.0
2020-04-20 10:45:00,107.74,108.08,107.74,108.0,13580.0,97.0319,97.3381,97.0319,97.2661,13580.0
2020-04-20 10:50:00,107.97,108.19,107.97,108.17,46823.0,97.2391,97.4372,97.2391,97.4192,46823.0
2020-04-20 10:55:00,108.19,108.36,108.16,108.17,13403.0,97.4372,97.5903,97.4102,97.4192,13403.0
2020-04-20 11:00:00,108.15,108.32,108.14,108.17,29058.0,97.4012,97.5543,97.3922,97.4192,29058.0
2020-04-20 11:05:00,108.18,108.32,108.13,108.2,73815.0,97.4282,97.5543,97.3832,97.4462,73815.0
2020-04-20 11:10:00,108.2,108.26,107.95,107.95,46728.0,97.4462,97.5002,97.221,97.221,46728.0
2020-04-20 11:15:00,107.94,108.11,107.9,108.01,67386.0,97.212,97.3651,97.176,97.2751,67386.0
2020-04-20 11:20:00,108.04,108.23,108.01,108.18,139997.0,97.3021,97.4732,97.2751,97.4282,139997.0
2020-04-20 11:25:00,108.17,108.22,108.11,108.19,8507.0,97.4192,97.4642,97.3651,97.4372,8507.0
2020-04-20 11:30:00,108.18,108.22,108.07,108.22,34247.0,97.4282,97.4642,97.3291,97.4642,34247.0
2020-04-20 11:35:00,108.24,108.57,108.21,108.54,143191.0,97.4822,97.7794,97.4552,97.7524,143191.0
2020-04-20 11:40:00,108.51,108.54,108.47,108.49,36738.0,97.7254,97.7524,97.6894,97.7074,36738.0
2020-04-20 11:45:00,108.53,108.54,108.44,108.52,15989.0,97.7434,97.7524,97.6623,97.7344,15989.0
2020-04-20 11:50:00,108.51,108.54,108.43,108.43,8362.0,97.7254,97.7524,97.6533,97.6533,8362.0
2020-04-20 11:55:00,108.45,108.45,108.38,108.38,18922.0,97.6713,97.6713,97.6083,97.6083,18922.0
2020-04-20 12:00:00,108.44,108.44,108.24,108.24,31136.0,97.6623,97.6623,97.4822,97.4822,31136.0
2020-04-20 12:05:00,108.24,108.4,108.24,108.4,12077.0,97.4822,97.6263,97.4822,97.6263,12077.0
2020-04-20 12:10:00,108.4,108.4,108.11,108.13,20506.0,97.6263,97.6263,97.3651,97.3832,20506.0
2020-04-20 12:15:00,108.14,108.22,108.14,108.18,10499.0,97.3922,97.4642,97.3922,97.4282,10499.0
2020-04-20 12:20:00,108.16,108.23,108.11,108.2,27473.0,97.4102,97.4732,97.3651,97.4462,27473.0
2020-04-20 12:25:00,108.19,108.28,108.19,108.24,19636.0,97.4372,97.5182,97.4372,97.4822,19636.0
2020-04-20 12:30:00,108.21,108.38,108.2,108.38,12605.0,97.4552,97.6083,97.4462,97.6083,12605.0
2020-04-20 12:35:00,108.37,108.44,108.34,108.39,10168.0,97.5993,97.6623,97.5723,97.6173,10168.0
2020-04-20 12:40:00,108.39,108.39,108.33,108.35,15303.0,97.6173,97.6173,97.5633,97.5813,15303.0
2020-04-20 12:45:00,108.31,108.4,108.31,108.38,26516.0,97.5453,97.6263,97.5453,97.6083,26516.0
2020-04-20 12:50:00,108.42,108.42,108.21,108.22,11245.0,97.6443,97.6443,97.4552,97.4642,11245.0
2020-04-20 12:55:00,108.27,108.28,108.16,108.22,19990.0,97.5092,97.5182,97.4102,97.4642,19990.0
2020-04-20 13:00:00,108.19,108.19,107.87,107.9,24224.0,97.4372,97.4372,97.149,97.176,24224.0
2020-04-20 13:05:00,107.92,108.01,107.9,108.0,54439.0,97.194,97.2751,97.176,97.2661,54439.0
2020-04-20 13:10:00,108.01,108.01,107.8,107.83,159253.0,97.2751,97.2751,97.086,97.113,159253.0
2020-04-20 13:15:00,107.8,107.84,107.76,107.8,17986.0,97.086,97.122,97.0499,97.086,17986.0
2020-04-20 13:20:00,107.78,107.84,107.67,107.67,20656.0,97.0679,97.122,96.9689,96.9689,20656.0
2020-04-20 13:25:00,107.67,107.86,107.64,107.85,12344.0,96.9689,97.14,96.9419,97.131,12344.0
2020-04-20 13:30:00,107.86,107.86,107.62,107.69,30633.0,97.14,97.14,96.9238,96.9869,30633.0
2020-04-20 13:35:00,107.69,107.72,107.55,107.71,13450.0,96.9869,97.0139,96.8608,97.0049,13450.0
2020-04-20 13:40:00,107.7,107.84,107.7,107.78,39823.0,96.9959,97.122,96.9959,97.0679,39823.0
2020-04-20 13:45:00,107.78,107.84,107.7,107.72,27292.0,97.0679,97.122,96.9959,97.0139,27292.0
2020-04-20 13:50:00,107.8,107.86,107.72,107.83,6450.0,97.086,97.14,97.0139,97.113,6450.0
2020-04-20 13:55:00,107.83,107.84,107.75,107.78,40015.0,97.113,97.122,97.0409,97.0679,40015.0
2020-04-20 14:00:00,107.76,107.89,107.72,107.86,18090.0,97.0499,97.167,97.0139,97.14,18090.0
2020-04-20 14:05:00,107.87,107.89,107.77,107.79,6395.0,97.149,97.167,97.0589,97.0769,6395.0
2020-04-20 14:10:00,107.76,107.8,107.38,107.41,95063.0,97.0499,97.086,96.7077,96.7347,95063.0
2020-04-20 14:15:00,107.4,107.45,107.22,107.25,36226.0,96.7257,96.7707,96.5636,96.5906,36226.0
2020-04-20 14:20:00,107.28,107.29,107.11,107.11,20474.0,96.6176,96.6266,96.4645,96.4645,20474.0
2020-04-20 14:25:00,107.12,107.15,106.8,106.84,28795.0,96.4735,96.5006,96.1853,96.2214,28795.0
2020-04-20 14:30:00,106.79,107.13,106.79,107.02,22579.0,96.1763,96.4825,96.1763,96.3835,22579.0
2020-04-20 14:35:00,106.97,107.15,106.97,107.0,19967.0,96.3384,96.5006,96.3384,96.3655,19967.0
2020-04-20 14:40:00,107.1,107.1,106.88,106.98,26751.0,96.4555,96.4555,96.2574,96.3474,26751.0
2020-04-20 14:45:00,106.86,107.15,106.85,107.07,18800.0,96.2394,96.5006,96.2304,96.4285,18800.0
2020-04-20 14:50:00,107.05,107.05,106.74,106.74,161158.0,96.4105,96.4105,96.1313,96.1313,161158.0
2020-04-20 14:55:00,106.79,106.79,106.39,106.39,25009.0,96.1763,96.1763,95.8161,95.8161,25009.0
2020-04-20 15:00:00,106.4,106.81,106.4,106.61,19643.0,95.8251,96.1943,95.8251,96.0142,19643.0
2020-04-20 15:05:00,106.62,106.62,106.36,106.53,23307.0,96.0232,96.0232,95.7891,95.9422,23307.0
2020-04-20 15:10:00,106.53,106.68,106.47,106.59,54987.0,95.9422,96.0773,95.8881,95.9962,54987.0
2020-04-20 15:15:00,106.58,106.67,106.43,106.43,43963.0,95.9872,96.0683,95.8521,95.8521,43963.0
2020-04-20 15:20:00,106.45,106.65,106.42,106.65,49209.0,95.8701,96.0502,95.8431,96.0502,49209.0
2020-04-20 15:25:00,106.62,106.74,106.49,106.73,89378.0,96.0232,96.1313,95.9061,96.1223,89378.0
2020-04-20 15:30:00,106.73,107.0,106.64,106.98,51637.0,96.1223,96.3655,96.0412,96.3474,51637.0
2020-04-20 15:35:00,106.97,107.01,106.72,106.72,51686.0,96.3384,96.3745,96.1133,96.1133,51686.0
2020-04-20 15:40:00,106.73,106.9,106.68,106.83,76412.0,96.1223,96.2754,96.0773,96.2124,76412.0
2020-04-20 15:45:00,106.86,106.93,106.73,106.93,154733.0,96.2394,96.3024,96.1223,96.3024,154733.0
2020-04-20 15:50:00,106.95,106.96,106.53,106.78,307355.0,96.3204,96.3294,95.9422,96.1673,307355.0
2020-04-20 15:55:00,106.8,106.93,106.6,106.6,131334.0,96.1853,96.3024,96.0052,96.0052,131334.0
2020-04-21 09:30:00,104.35,104.49,104.21,104.42,44461.0,93.9788,94.1049,93.8528,94.0419,44461.0
2020-04-21 09:35:00,104.36,104.37,103.99,104.06,32465.0,93.9878,93.9969,93.6546,93.7177,32465.0
2020-04-21 09:40:00,104.1,104.58,104.09,104.43,21970.0,93.7537,94.186,93.7447,94.0509,21970.0
2020-04-21 09:45:00,104.46,104.95,104.44,104.94,27542.0,94.0779,94.5192,94.0599,94.5102,27542.0
2020-04-21 09:50:00,104.86,105.04,104.78,105.01,16411.0,94.4382,94.6003,94.3661,94.5732,16411.0
2020-04-21 09:55:00,105.07,105.51,105.01,105.25,33325.0,94.6273,95.0235,94.5732,94.7894,33325.0
2020-04-21 10:00:00,105.35,105.36,105.09,105.22,4960.0,94.8795,94.8885,94.6453,94.7624,4960.0
2020-04-21 10:05:00,105.29,105.29,104.97,105.08,8720.0,94.8254,94.8254,94.5372,94.6363,8720.0
2020-04-21 10:10:00,105.01,105.09,104.81,104.85,8573.0,94.5732,94.6453,94.3931,94.4291,8573.0
2020-04-21 10:15:00,104.78,104.89,104.71,104.72,8443.0,94.3661,94.4652,94.3031,94.3121,8443.0
2020-04-21 10:20:00,104.81,105.14,104.77,105.14,12522.0,94.3931,94.6903,94.3571,94.6903,12522.0
2020-04-21 10:25:00,105.07,105.22,104.94,105.13,15982.0,94.6273,94.7624,94.5102,94.6813,15982.0
2020-04-21 10:30:00,105.24,105.26,104.96,105.0,21259.0,94.7804,94.7984,94.5282,94.5642,21259.0
2020-04-21 10:35:00,104.93,104.98,104.82,104.89,13122.0,94.5012,94.5462,94.4021,94.4652,13122.0
2020-04-21 10:40:00,104.83,104.95,104.75,104.88,14468.0,94.4111,94.5192,94.3391,94.4562,14468.0
2020-04-21 10:45:00,104.84,104.93,104.67,104.69,13875.0,94.4201,94.5012,94.267,94.285,13875.0
2020-04-21 10:50:00,104.73,104.84,104.71,104.72,13539.0,94.3211,94.4201,94.3031,94.3121,13539.0
2020-04-21 10:55:00,104.76,104.8,104.6,104.63,19946.0,94.3481,94.3841,94.204,94.231,19946.0
2020-04-21 11:00:00,104.6,104.6,104.32,104.33,25542.0,94.204,94.204,93.9518,93.9608,25542.0
2020-04-21 11:05:00,104.35,104.39,104.25,104.36,36929.0,93.9788,94.0149,93.8888,93.9878,36929.0
2020-04-21 11:10:00,104.34,104.34,104.01,104.01,9215.0,93.9698,93.9698,93.6726,93.6726,9215.0
2020-04-21 11:15:00,103.98,104.19,103.96,104.18,9136.0,93.6456,93.8347,93.6276,93.8257,9136.0
2020-04-21 11:20:00,104.28,104.44,104.18,104.18,15683.0,93.9158,94.0599,93.8257,93.8257,15683.0
2020-04-21 11:25:00,104.17,104.2,103.82,103.84,21054.0,93.8167,93.8437,93.5015,93.5195,21054.0
2020-04-21 11:30:00,103.89,104.29,103.89,103.95,17314.0,93.5646,93.9248,93.5646,93.6186,17314.0
2020-04-21 11:35:00,103.89,103.89,103.7,103.82,12775.0,93.5646,93.5646,93.3934,93.5015,12775.0
2020-04-21 11:40:00,103.8,103.81,103.66,103.67,56412.0,93.4835,93.4925,93.3574,93.3664,56412.0
2020-04-21 11:45:00,103.67,103.81,103.66,103.8,14106.0,93.3664,93.4925,93.3574,93.4835,14106.0
2020-04-21 11:50:00,103.75,103.95,103.69,103.91,8061.0,93.4385,93.6186,93.3844,93.5826,8061.0
2020-04-21 11:55:00,103.87,104.05,103.86,104.05,6666.0,93.5465,93.7087,93.5375,93.7087,6666.0
2020-04-21 12:00:00,104.07,104.07,103.88,103.92,7798.0,93.7267,93.7267,93.5556,93.5916,7798.0
2020-04-21 12:05:00,103.91,104.03,103.9,103.98,14250.0,93.5826,93.6906,93.5736,93.6456,14250.0
2020-04-21 12:10:00,103.99,104.17,103.98,104.06,8178.0,93.6546,93.8167,93.6456,93.7177,8178.0
2020-04-21 12:15:00,104.06,104.08,103.92,103.98,8600.0,93.7177,93.7357,93.5916,93.6456,8600.0
2020-04-21 12:20:00,103.96,103.97,103.86,103.87,4048.0,93.6276,93.6366,93.5375,93.5465,4048.0
2020-04-21 12:25:00,103.86,103.96,103.83,103.83,23549.0,93.5375,93.6276,93.5105,93.5105,23549.0
2020-04-21 12:30:00,103.78,103.83,103.59,103.59,6452.0,93.4655,93.5105,93.2944,93.2944,6452.0
2020-04-21 12:35:00,103.57,103.65,103.56,103.62,20220.0,93.2764,93.3484,93.2674,93.3214,20220.0
2020-04-21 12:40:00,103.63,103.7,103.55,103.58,15660.0,93.3304,93.3934,93.2584,93.2854,15660.0
2020-04-21 12:45:00,103.59,103.77,103.56,103.75,20979.0,93.2944,93.4565,93.2674,93.4385,20979.0
2020-04-21 12:50:00,103.8,104.17,103.77,104.05,16639.0,93.4835,93.8167,93.4565,93.7087,16639.0
2020-04-21 12:55:00,104.08,104.09,103.96,104.07,12171.0,93.7357,93.7447,93.6276,93.7267,12171.0
2020-04-21 13:00:00,104.06,104.22,104.03,104.14,55785.0,93.7177,93.8618,93.6906,93.7897,55785.0
2020-04-21 13:05:00,104.11,104.12,104.01,104.05,7797.0,93.7627,93.7717,93.6726,93.7087,7797.0
2020-04-21 13:10:00,104.04,104.11,103.89,103.89,9326.0,93.6997,93.7627,93.5646,93.5646,9326.0
2020-04-21 13:15:00,103.89,104.01,103.87,103.98,8863.0,93.5646,93.6726,93.5465,93.6456,8863.0
2020-04-21 13:20:00,104.01,104.32,104.0,104.19,6852.0,93.6726,93.9518,93.6636,93.8347,6852.0
2020-04-21 13:25:00,104.15,104.23,104.11,104.23,10506.0,93.7987,93.8708,93.7627,93.8708,10506.0
2020-04-21 13:30:00,104.23,104.24,104.12,104.23,37912.0,93.8708,93.8798,93.7717,93.8708,37912.0
2020-04-21 13:35:00,104.22,104.41,104.15,104.39,37806.0,93.8618,94.0329,93.7987,94.0149,37806.0
2020-04-21 13:40:00,104.4,104.4,104.2,104.27,36697.0,94.0239,94.0239,93.8437,93.9068,36697.0
2020-04-21 13:45:00,104.28,104.28,103.87,103.87,34442.0,93.9158,93.9158,93.5465,93.5465,34442.0
2020-04-21 13:50:00,103.93,104.02,103.88,104.01,10883.0,93.6006,93.6816,93.5556,93.6726,10883.0
2020-04-21 13:55:00,104.03,104.04,103.85,103.94,8116.0,93.6906,93.6997,93.5285,93.6096,8116.0
2020-04-21 14:00:00,103.82,104.04,103.8,104.04,15766.0,93.5015,93.6997,93.4835,93.6997,15766.0
2020-04-21 14:05:00,104.0,104.23,103.94,104.05,20321.0,93.6636,93.8708,93.6096,93.7087,20321.0
2020-04-21 14:10:00,104.05,104.2,104.05,104.2,8948.0,93.7087,93.8437,93.7087,93.8437,8948.0
2020-04-21 14:15:00,104.14,104.21,103.96,104.02,14320.0,93.7897,93.8528,93.6276,93.6816,14320.0
2020-04-21 14:20:00,104.03,104.53,103.96,104.45,19317.0,93.6906,94.1409,93.6276,94.0689,19317.0
2020-04-21 14:25:00,104.45,104.55,104.24,104.24,14212.0,94.0689,94.159,93.8798,93.8798,14212.0
2020-04-21 14:30:00,104.27,104.3,104.1,104.15,25824.0,93.9068,93.9338,93.7537,93.7987,25824.0
2020-04-21 14:35:00,104.12,104.19,103.94,104.03,23480.0,93.7717,93.8347,93.6096,93.6906,23480.0
2020-04-21 14:40:00,104.0,104.01,103.75,103.84,25978.0,93.6636,93.6726,93.4385,93.5195,25978.0
2020-04-21 14:45:00,103.81,103.93,103.81,103.84,6200.0,93.4925,93.6006,93.4925,93.5195,6200.0
2020-04-21 14:50:00,103.82,104.05,103.81,104.02,7796.0,93.5015,93.7087,93.4925,93.6816,7796.0
2020-04-21 14:55:00,104.0,104.01,103.85,103.85,16573.0,93.6636,93.6726,93.5285,93.5285,16573.0
2020-04-21 15:00:00,103.92,104.17,103.92,104.17,23152.0,93.5916,93.8167,93.5916,93.8167,23152.0
2020-04-21 15:05:00,104.16,104.17,103.66,103.76,18096.0,93.8077,93.8167,93.3574,93.4475,18096.0
2020-04-21 15:10:00,103.78,104.15,103.76,104.15,32791.0,93.4655,93.7987,93.4475,93.7987,32791.0
2020-04-21 15:15:00,104.17,104.36,104.09,104.31,71031.0,93.8167,93.9878,93.7447,93.9428,71031.0
2020-04-21 15:20:00,104.32,104.43,104.25,104.32,43983.0,93.9518,94.0509,93.8888,93.9518,43983.0
2020-04-21 15:25:00,104.29,104.41,104.22,104.28,56453.0,93.9248,94.0329,93.8618,93.9158,56453.0
2020-04-21 15:30:00,104.28,104.37,104.07,104.32,168996.0,93.9158,93.9969,93.7267,93.9518,168996.0
2020-04-21 15:35:00,104.32,104.71,104.29,104.5,66737.0,93.9518,94.3031,93.9248,94.1139,66737.0
2020-04-21 15:40:00,104.52,104.54,104.36,104.41,55566.0,94.1319,94.15,93.9878,94.0329,55566.0
2020-04-21 15:45:00,104.41,104.42,104.08,104.08,109427.0,94.0329,94.0419,93.7357,93.7357,109427.0
2020-04-21 15:50:00,103.93,104.18,103.7,103.85,146067.0,93.6006,93.8257,93.3934,93.5285,146067.0
2020-04-21 15:55:00,103.84,104.22,103.83,103.95,155283.0,93.5195,93.8618,93.5105,93.6186,155283.0
2020-04-22 09:30:00,106.16,106.32,105.59,105.78,48988.0,95.6089,95.753,95.0956,95.2667,48988.0
2020-04-22 09:35:00,105.8,106.0,105.64,105.64,20638.0,95.2847,95.4648,95.1406,95.1406,20638.0
2020-04-22 09:40:00,105.77,105.83,105.58,105.69,9725.0,95.2577,95.3117,95.0866,95.1857,9725.0
2020-04-22 09:45:00,105.68,105.79,105.3,105.32,15475.0,95.1767,95.2757,94.8344,94.8524,15475.0
2020-04-22 09:50:00,105.34,105.38,105.11,105.11,7647.0,94.8704,94.9065,94.6633,94.6633,7647.0
2020-04-22 09:55:00,105.16,105.34,105.16,105.31,36719.0,94.7083,94.8704,94.7083,94.8434,36719.0
2020-04-22 10:00:00,105.25,105.39,105.08,105.15,8976.0,94.7894,94.9155,94.6363,94.6993,8976.0
2020-04-22 10:05:00,105.18,105.35,105.17,105.29,5353.0,94.7263,94.8795,94.7173,94.8254,5353.0
2020-04-22 10:10:00,105.31,105.44,105.05,105.09,6006.0,94.8434,94.9605,94.6093,94.6453,6006.0
2020-04-22 10:15:00,105.07,105.23,105.05,105.23,15503.0,94.6273,94.7714,94.6093,94.7714,15503.0
2020-04-22 10:20:00,105.24,105.4,105.23,105.38,20836.0,94.7804,94.9245,94.7714,94.9065,20836.0
2020-04-22 10:25:00,105.36,105.45,105.35,105.35,5942.0,94.8885,94.9695,94.8795,94.8795,5942.0
2020-04-22 10:30:00,105.36,105.53,105.36,105.51,2479.0,94.8885,95.0416,94.8885,95.0235,2479.0
2020-04-22 10:35:00,105.57,105.74,105.55,105.72,16673.0,95.0776,95.2307,95.0596,95.2127,16673.0
2020-04-22 10:40:00,105.73,105.75,105.63,105.65,24554.0,95.2217,95.2397,95.1316,95.1496,24554.0
2020-04-22 10:45:00,105.65,105.7,105.49,105.51,17446.0,95.1496,95.1947,95.0055,95.0235,17446.0
2020-04-22 10:50:00,105.54,105.55,105.27,105.27,7446.0,95.0506,95.0596,94.8074,94.8074,7446.0
2020-04-22 10:55:00,105.32,105.38,105.22,105.26,13363.0,94.8524,94.9065,94.7624,94.7984,13363.0
2020-04-22 11:00:00,105.27,105.33,105.13,105.28,18118.0,94.8074,94.8614,94.6813,94.8164,18118.0
2020-04-22 11:05:00,105.32,105.41,105.19,105.25,27395.0,94.8524,94.9335,94.7354,94.7894,27395.0
2020-04-22 11:10:00,105.17,105.38,105.17,105.35,9177.0,94.7173,94.9065,94.7173,94.8795,9177.0
2020-04-22 11:15:00,105.38,105.67,105.37,105.54,7926.0,94.9065,95.1676,94.8975,95.0506,7926.0
2020-04-22 11:20:00,105.53,105.57,105.42,105.47,9841.0,95.0416,95.0776,94.9425,94.9875,9841.0
2020-04-22 11:25:00,105.56,105.58,105.43,105.5,8547.0,95.0686,95.0866,94.9515,95.0145,8547.0
2020-04-22 11:30:00,105.52,105.7,105.48,105.6,15811.0,95.0326,95.1947,94.9965,95.1046,15811.0
2020-04-22 11:35:00,105.55,105.57,105.49,105.52,14484.0,95.0596,95.0776,95.0055,95.0326,14484.0
2020-04-22 11:40:00,105.48,105.8,105.46,105.71,21416.0,94.9965,95.2847,94.9785,95.2037,21416.0
2020-04-22 11:45:00,105.73,105.77,105.68,105.75,11930.0,95.2217,95.2577,95.1767,95.2397,11930.0
2020-04-22 11:50:00,105.76,105.83,105.74,105.79,10619.0,95.2487,95.3117,95.2307,95.2757,10619.0
2020-04-22 11:55:00,105.77,105.77,105.6,105.68,49703.0,95.2577,95.2577,95.1046,95.1767,49703.0
2020-04-22 12:00:00,105.74,105.8,105.71,105.73,5561.0,95.2307,95.2847,95.2037,95.2217,5561.0
2020-04-22 12:05:00,105.71,105.71,105.53,105.53,2418.0,95.2037,95.2037,95.0416,95.0416,2418.0
2020-04-22 12:10:00,105.54,105.55,105.45,105.49,12260.0,95.0506,95.0596,94.9695,95.0055,12260.0
2020-04-22 12:15:00,105.5,105.61,105.49,105.61,10463.0,95.0145,95.1136,95.0055,95.1136,10463.0
2020-04-22 12:20:00,105.61,105.64,105.52,105.62,16916.0,95.1136,95.1406,95.0326,95.1226,16916.0
2020-04-22 12:25:00,105.65,105.7,105.57,105.7,3577.0,95.1496,95.1947,95.0776,95.1947,3577.0
2020-04-22 12:30:00,105.71,105.75,105.66,105.67,17853.0,95.2037,95.2397,95.1586,95.1676,17853.0
2020-04-22 12:35:00,105.63,105.69,105.56,105.69,14616.0,95.1316,95.1857,95.0686,95.1857,14616.0
2020-04-22 12:40:00,105.7,105.78,105.68,105.7,62731.0,95.1947,95.2667,95.1767,95.1947,62731.0
2020-04-22 12:45:00,105.68,105.69,105.56,105.56,2091.0,95.1767,95.1857,95.0686,95.0686,2091.0
2020-04-22 12:50:00,105.54,105.56,105.39,105.42,12119.0,95.0506,95.0686,94.9155,94.9425,12119.0
2020-04-22 12:55:00,105.44,105.44,105.35,105.44,7607.0,94.9605,94.9605,94.8795,94.9605,7607.0
2020-04-22 13:00:00,105.46,105.49,105.38,105.38,11070.0,94.9785,95.0055,94.9065,94.9065,11070.0
2020-04-22 13:05:00,105.35,105.37,105.31,105.36,12601.0,94.8795,94.8975,94.8434,94.8885,12601.0
2020-04-22 13:10:00,105.34,105.42,105.34,105.42,8783.0,94.8704,94.9425,94.8704,94.9425,8783.0
2020-04-22 13:15:00,105.44,105.47,105.38,105.45,8098.0,94.9605,94.9875,94.9065,94.9695,8098.0
2020-04-22 13:20:00,105.45,105.53,105.44,105.51,8171.0,94.9695,95.0416,94.9605,95.0235,8171.0
2020-04-22 13:25:00,105.52,105.64,105.5,105.63,53855.0,95.0326,95.1406,95.0145,95.1316,53855.0
2020-04-22 13:30:00,105.69,105.71,105.6,105.6,8927.0,95.1857,95.2037,95.1046,95.1046,8927.0
2020-04-22 13:35:00,105.59,105.63,105.5,105.5,6301.0,95.0956,95.1316,95.0145,95.0145,6301.0
2020-04-22 13:40:00,105.54,105.61,105.5,105.58,15037.0,95.0506,95.1136,95.0145,95.0866,15037.0
2020-04-22 13:45:00,105.58,105.63,105.54,105.58,11122.0,95.0866,95.1316,95.0506,95.0866,11122.0
2020-04-22 13:50:00,105.61,105.65,105.51,105.61,11423.0,95.1136,95.1496,95.0235,95.1136,11423.0
2020-04-22 13:55:00,105.55,105.59,105.55,105.57,7831.0,95.0596,95.0956,95.0596,95.0776,7831.0
2020-04-22 14:00:00,105.57,105.65,105.54,105.59,17237.0,95.0776,95.1496,95.0506,95.0956,17237.0
2020-04-22 14:05:00,105.6,105.66,105.49,105.56,10756.0,95.1046,95.1586,95.0055,95.0686,10756.0
2020-04-22 14:10:00,105.55,105.57,105.49,105.56,31219.0,95.0596,95.0776,95.0055,95.0686,31219.0
2020-04-22 14:15:00,105.56,105.56,105.47,105.48,32028.0,95.0686,95.0686,94.9875,94.9965,32028.0
2020-04-22 14:20:00,105.5,105.66,105.5,105.64,13036.0,95.0145,95.1586,95.0145,95.1406,13036.0
2020-04-22 14:25:00,105.63,105.63,105.53,105.55,18492.0,95.1316,95.1316,95.0416,95.0596,18492.0
2020-04-22 14:30:00,105.61,105.8,105.6,105.76,24749.0,95.1136,95.2847,95.1046,95.2487,24749.0
2020-04-22 14:35:00,105.75,105.75,105.67,105.7,10931.0,95.2397,95.2397,95.1676,95.1947,10931.0
2020-04-22 14:40:00,105.71,105.8,105.71,105.74,18129.0,95.2037,95.2847,95.2037,95.2307,18129.0
2020-04-22 14:45:00,105.73,105.84,105.71,105.82,14932.0,95.2217,95.3208,95.2037,95.3027,14932.0
2020-04-22 14:50:00,105.82,105.9,105.73,105.73,19603.0,95.3027,95.3748,95.2217,95.2217,19603.0
2020-04-22 14:55:00,105.73,105.86,105.72,105.82,41023.0,95.2217,95.3388,95.2127,95.3027,41023.0
2020-04-22 15:00:00,105.84,105.88,105.73,105.88,13736.0,95.3208,95.3568,95.2217,95.3568,13736.0
2020-04-22 15:05:00,105.91,105.91,105.8,105.89,13618.0,95.3838,95.3838,95.2847,95.3658,13618.0
2020-04-22 15:10:00,105.89,105.89,105.78,105.79,20490.0,95.3658,95.3658,95.2667,95.2757,20490.0
2020-04-22 15:15:00,105.78,105.89,105.74,105.88,80387.0,95.2667,95.3658,95.2307,95.3568,80387.0
2020-04-22 15:20:00,105.87,106.01,105.85,105.91,35798.0,95.3478,95.4739,95.3298,95.3838,35798.0
2020-04-22 15:25:00,105.91,105.96,105.85,105.85,16943.0,95.3838,95.4288,95.3298,95.3298,16943.0
2020-04-22 15:30:00,105.85,105.99,105.81,105.85,53054.0,95.3298,95.4558,95.2937,95.3298,53054.0
2020-04-22 15:35:00,105.87,105.99,105.86,105.96,33765.0,95.3478,95.4558,95.3388,95.4288,33765.0
2020-04-22 15:40:00,105.97,106.08,105.92,106.06,32092.0,95.4378,95.5369,95.3928,95.5189,32092.0
2020-04-22 15:45:00,106.05,106.07,105.87,106.04,28131.0,95.5099,95.5279,95.3478,95.5009,28131.0
2020-04-22 15:50:00,106.07,106.24,105.95,106.03,59841.0,95.5279,95.681,95.4198,95.4919,59841.0
2020-04-22 15:55:00,106.02,106.02,105.58,105.62,36764.0,95.4829,95.4829,95.0866,95.1226,36764.0
2020-04-23 09:30:00,106.09,106.55,105.82,106.37,57014.0,95.5459,95.9602,95.3027,95.7981,57014.0
2020-04-23 09:35:00,106.44,106.74,106.41,106.67,39302.0,95.8611,96.1313,95.8341,96.0683,39302.0
2020-04-23 09:40:00,106.66,106.84,106.51,106.58,23473.0,96.0593,96.2214,95.9242,95.9872,23473.0
2020-04-23 09:45:00,106.6,106.63,106.38,106.38,22355.0,96.0052,96.0322,95.8071,95.8071,22355.0
2020-04-23 09:50:00,106.37,106.4,106.16,106.16,21827.0,95.7981,95.8251,95.6089,95.6089,21827.0
2020-04-23 09:55:00,106.16,106.3,106.12,106.3,27250.0,95.6089,95.735,95.5729,95.735,27250.0
2020-04-23 10:00:00,106.34,106.42,106.13,106.28,36264.0,95.7711,95.8431,95.5819,95.717,36264.0
2020-04-23 10:05:00,106.28,106.46,106.28,106.46,9810.0,95.717,95.8791,95.717,95.8791,9810.0
2020-04-23 10:10:00,106.49,106.59,106.42,106.56,13028.0,95.9061,95.9962,95.8431,95.9692,13028.0
2020-04-23 10:15:00,106.56,106.68,106.41,106.66,30177.0,95.9692,96.0773,95.8341,96.0593,30177.0
2020-04-23 10:20:00,106.65,106.82,106.64,106.75,169652.0,96.0502,96.2034,96.0412,96.1403,169652.0
2020-04-23 10:25:00,106.76,106.79,106.67,106.75,23160.0,96.1493,96.1763,96.0683,96.1403,23160.0
2020-04-23 10:30:00,106.8,107.03,106.77,107.02,26150.0,96.1853,96.3925,96.1583,96.3835,26150.0
2020-04-23 10:35:00,107.0,107.12,106.98,107.12,7108.0,96.3655,96.4735,96.3474,96.4735,7108.0
2020-04-23 10:40:00,107.14,107.49,107.14,107.44,6832.0,96.4915,96.8068,96.4915,96.7617,6832.0
2020-04-23 10:45:00,107.5,107.52,107.18,107.24,125276.0,96.8158,96.8338,96.5276,96.5816,125276.0
2020-04-23 10:50:00,107.26,107.3,107.2,107.24,12678.0,96.5996,96.6356,96.5456,96.5816,12678.0
2020-04-23 10:55:00,107.22,107.3,107.17,107.26,8421.0,96.5636,96.6356,96.5186,96.5996,8421.0
2020-04-23 11:00:00,107.19,107.19,107.08,107.15,11334.0,96.5366,96.5366,96.4375,96.5006,11334.0
2020-04-23 11:05:00,107.11,107.16,107.04,107.13,15098.0,96.4645,96.5096,96.4015,96.4825,15098.0
2020-04-23 11:10:00,107.1,107.17,107.03,107.09,7908.0,96.4555,96.5186,96.3925,96.4465,7908.0
2020-04-23 11:15:00,107.08,107.2,107.08,107.19,11986.0,96.4375,96.5456,96.4375,96.5366,11986.0
2020-04-23 11:20:00,107.17,107.23,107.08,107.14,22876.0,96.5186,96.5726,96.4375,96.4915,22876.0
2020-04-23 11:25:00,107.13,107.29,107.13,107.21,12051.0,96.4825,96.6266,96.4825,96.5546,12051.0
2020-04-23 11:30:00,107.21,107.22,106.91,106.97,20947.0,96.5546,96.5636,96.2844,96.3384,20947.0
2020-04-23 11:35:00,106.99,106.99,106.75,106.76,14999.0,96.3565,96.3565,96.1403,96.1493,14999.0
2020-04-23 11:40:00,106.77,106.87,106.74,106.79,109245.0,96.1583,96.2484,96.1313,96.1763,109245.0
2020-04-23 11:45:00,106.8,106.8,106.63,106.69,132543.0,96.1853,96.1853,96.0322,96.0863,132543.0
2020-04-23 11:50:00,106.67,106.78,106.66,106.7,60097.0,96.0683,96.1673,96.0593,96.0953,60097.0
2020-04-23 11:55:00,106.73,106.88,106.73,106.86,11130.0,96.1223,96.2574,96.1223,96.2394,11130.0
2020-04-23 12:00:00,106.85,106.99,106.79,106.93,29420.0,96.2304,96.3565,96.1763,96.3024,29420.0
2020-04-23 12:05:00,106.95,107.07,106.94,107.06,3139.0,96.3204,96.4285,96.3114,96.4195,3139.0
2020-04-23 12:10:00,107.03,107.03,106.95,107.01,10338.0,96.3925,96.3925,96.3204,96.3745,10338.0
2020-04-23 12:15:00,106.98,107.08,106.96,106.98,16140.0,96.3474,96.4375,96.3294,96.3474,16140.0
2020-04-23 12:20:00,106.99,107.13,106.98,107.13,2775.0,96.3565,96.4825,96.3474,96.4825,2775.0
2020-04-23 12:25:00,107.15,107.17,107.11,107.12,5448.0,96.5006,96.5186,96.4645,96.4735,5448.0
2020-04-23 12:30:00,107.1,107.1,107.04,107.06,20568.0,96.4555,96.4555,96.4015,96.4195,20568.0
2020-04-23 12:35:00,107.04,107.15,107.0,107.13,14362.0,96.4015,96.5006,96.3655,96.4825,14362.0
2020-04-23 12:40:00,107.13,107.15,106.43,106.5,238642.0,96.4825,96.5006,95.8521,95.9152,238642.0
2020-04-23 12:45:00,106.54,106.54,105.59,106.28,37994.0,95.9512,95.9512,95.0956,95.717,37994.0
2020-04-23 12:50:00,106.2,106.2,105.65,106.11,31043.0,95.645,95.645,95.1496,95.5639,31043.0
2020-04-23 12:55:00,106.08,106.33,106.06,106.21,5978.0,95.5369,95.7621,95.5189,95.654,5978.0
2020-04-23 13:00:00,106.29,106.52,106.24,106.44,11266.0,95.726,95.9332,95.681,95.8611,11266.0
2020-04-23 13:05:00,106.44,106.45,106.24,106.36,18650.0,95.8611,95.8701,95.681,95.7891,18650.0
2020-04-23 13:10:00,106.33,106.63,106.33,106.62,6396.0,95.7621,96.0322,95.7621,96.0232,6396.0
2020-04-23 13:15:00,106.61,106.62,106.43,106.44,11870.0,96.0142,96.0232,95.8521,95.8611,11870.0
2020-04-23 13:20:00,106.39,106.39,105.97,106.04,6092.0,95.8161,95.8161,95.4378,95.5009,6092.0
2020-04-23 13:25:00,106.0,106.04,105.84,105.98,8646.0,95.4648,95.5009,95.3208,95.4468,8646.0
2020-04-23 13:30:00,106.09,106.24,106.09,106.24,10282.0,95.5459,95.681,95.5459,95.681,10282.0
2020-04-23 13:35:00,106.25,106.35,106.13,106.13,9678.0,95.69,95.7801,95.5819,95.5819,9678.0
2020-04-23 13:40:00,106.16,106.18,105.84,105.87,14635.0,95.6089,95.627,95.3208,95.3478,14635.0
2020-04-23 13:45:00,105.89,106.05,105.74,105.75,23008.0,95.3658,95.5099,95.2307,95.2397,23008.0
2020-04-23 13:50:00,105.79,105.86,105.68,105.72,20984.0,95.2757,95.3388,95.1767,95.2127,20984.0
2020-04-23 13:55:00,105.63,105.99,105.63,105.99,2664.0,95.1316,95.4558,95.1316,95.4558,2664.0
2020-04-23 14:00:00,105.93,106.03,105.8,105.91,68611.0,95.4018,95.4919,95.2847,95.3838,68611.0
2020-04-23 14:05:00,105.83,105.94,105.7,105.73,4579.0,95.3117,95.4108,95.1947,95.2217,4579.0
2020-04-23 14:10:00,105.59,105.81,105.55,105.81,27380.0,95.0956,95.2937,95.0596,95.2937,27380.0
2020-04-23 14:15:00,105.87,106.08,105.84,106.03,10386.0,95.3478,95.5369,95.3208,95.4919,10386.0
2020-04-23 14:20:00,106.01,106.11,106.0,106.09,21589.0,95.4739,95.5639,95.4648,95.5459,21589.0
2020-04-23 14:25:00,106.19,106.23,106.11,106.17,39223.0,95.636,95.672,95.5639,95.618,39223.0
2020-04-23 14:30:00,106.15,106.27,106.12,106.12,56983.0,95.5999,95.708,95.5729,95.5729,56983.0
2020-04-23 14:35:00,106.12,106.23,106.03,106.09,27665.0,95.5729,95.672,95.4919,95.5459,27665.0
2020-04-23 14:40:00,106.18,106.28,106.18,106.26,10537.0,95.627,95.717,95.627,95.699,10537.0
2020-04-23 14:45:00,106.24,106.27,106.13,106.17,23695.0,95.681,95.708,95.5819,95.618,23695.0
2020-04-23 14:50:00,106.18,106.4,106.15,106.36,8744.0,95.627,95.8251,95.5999,95.7891,8744.0
2020-04-23 14:55:00,106.43,106.55,106.43,106.45,33244.0,95.8521,95.9602,95.8521,95.8701,33244.0
2020-04-23 15:00:00,106.45,106.45,106.34,106.36,25157.0,95.8701,95.8701,95.7711,95.7891,25157.0
2020-04-23 15:05:00,106.34,106.37,106.21,106.21,6216.0,95.7711,95.7981,95.654,95.654,6216.0
2020-04-23 15:10:00,106.19,106.19,105.95,105.96,50193.0,95.636,95.636,95.4198,95.4288,50193.0
2020-04-23 15:15:00,105.98,106.02,105.8,105.8,15465.0,95.4468,95.4829,95.2847,95.2847,15465.0
2020-04-23 15:20:00,105.8,105.9,105.73,105.89,21731.0,95.2847,95.3748,95.2217,95.3658,21731.0
2020-04-23 15:25:00,105.86,106.0,105.82,106.0,24789.0,95.3388,95.4648,95.3027,95.4648,24789.0
2020-04-23 15:30:00,105.98,106.16,105.78,106.07,28334.0,95.4468,95.6089,95.2667,95.5279,28334.0
2020-04-23 15:35:00,106.06,106.12,105.96,106.02,28318.0,95.5189,95.5729,95.4288,95.4829,28318.0
2020-04-23 15:40:00,106.03,106.15,105.9,105.91,31113.0,95.4919,95.5999,95.3748,95.3838,31113.0
2020-04-23 15:45:00,105.91,106.16,105.91,106.16,26899.0,95.3838,95.6089,95.3838,95.6089,26899.0
2020-04-23 15:50:00,106.15,106.23,105.71,105.78,40826.0,95.5999,95.672,95.2037,95.2667,40826.0
2020-04-23 15:55:00,105.77,105.83,105.63,105.63,69137.0,95.2577,95.3117,95.1316,95.1316,69137.0
2020-04-24 09:30:00,106.21,106.48,106.17,106.48,28866.0,95.654,95.8971,95.618,95.8971,28866.0
2020-04-24 09:35:00,106.42,106.48,106.29,106.48,18922.0,95.8431,95.8971,95.726,95.8971,18922.0
2020-04-24 09:40:00,106.42,106.42,106.09,106.18,19801.0,95.8431,95.8431,95.5459,95.627,19801.0
2020-04-24 09:45:00,106.17,106.19,105.87,105.9,63934.0,95.618,95.636,95.3478,95.3748,63934.0
2020-04-24 09:50:00,105.9,106.12,105.86,106.05,19952.0,95.3748,95.5729,95.3388,95.5099,19952.0
2020-04-24 09:55:00,106.03,106.03,105.73,105.76,34928.0,95.4919,95.4919,95.2217,95.2487,34928.0
2020-04-24 10:00:00,105.85,106.0,105.82,105.88,21741.0,95.3298,95.4648,95.3027,95.3568,21741.0
2020-04-24 10:05:00,105.92,106.01,105.63,105.66,25390.0,95.3928,95.4739,95.1316,95.1586,25390.0
2020-04-24 10:10:00,105.66,105.82,105.6,105.63,12084.0,95.1586,95.3027,95.1046,95.1316,12084.0
2020-04-24 10:15:00,105.6,105.87,105.56,105.84,53539.0,95.1046,95.3478,95.0686,95.3208,53539.0
2020-04-24 10:20:00,105.83,105.85,105.73,105.8,47014.0,95.3117,95.3298,95.2217,95.2847,47014.0
2020-04-24 10:25:00,105.83,105.86,105.58,105.63,49290.0,95.3117,95.3388,95.0866,95.1316,49290.0
2020-04-24 10:30:00,105.6,105.79,105.54,105.79,7779.0,95.1046,95.2757,95.0506,95.2757,7779.0
2020-04-24 10:35:00,105.77,105.98,105.77,105.96,14744.0,95.2577,95.4468,95.2577,95.4288,14744.0
2020-04-24 10:40:00,105.96,105.97,105.88,105.95,16911.0,95.4288,95.4378,95.3568,95.4198,16911.0
2020-04-24 10:45:00,105.96,105.98,105.79,105.86,57050.0,95.4288,95.4468,95.2757,95.3388,57050.0
2020-04-24 10:50:00,105.89,105.94,105.85,105.85,21834.0,95.3658,95.4108,95.3298,95.3298,21834.0
2020-04-24 10:55:00,105.86,105.87,105.66,105.72,31993.0,95.3388,95.3478,95.1586,95.2127,31993.0
2020-04-24 11:00:00,105.71,105.72,105.48,105.55,51902.0,95.2037,95.2127,94.9965,95.0596,51902.0
2020-04-24 11:05:00,105.55,105.65,105.48,105.48,34507.0,95.0596,95.1496,94.9965,94.9965,34507.0
2020-04-24 11:10:00,105.45,105.48,105.26,105.36,8761.0,94.9695,94.9965,94.7984,94.8885,8761.0
2020-04-24 11:15:00,105.36,105.47,105.31,105.42,27178.0,94.8885,94.9875,94.8434,94.9425,27178.0
2020-04-24 11:20:00,105.47,105.6,105.42,105.55,26501.0,94.9875,95.1046,94.9425,95.0596,26501.0
2020-04-24 11:25:00,105.56,105.6,105.46,105.46,22801.0,95.0686,95.1046,94.9785,94.9785,22801.0
2020-04-24 11:30:00,105.47,105.58,105.31,105.39,39355.0,94.9875,95.0866,94.8434,94.9155,39355.0
2020-04-24 11:35:00,105.49,105.6,105.49,105.58,18032.0,95.0055,95.1046,95.0055,95.0866,18032.0
2020-04-24 11:40:00,105.58,105.58,105.45,105.5,20749.0,95.0866,95.0866,94.9695,95.0145,20749.0
2020-04-24 11:45:00,105.48,105.64,105.47,105.63,40426.0,94.9965,95.1406,94.9875,95.1316,40426.0
2020-04-24 11:50:00,105.63,105.63,105.53,105.53,9480.0,95.1316,95.1316,95.0416,95.0416,9480.0
2020-04-24 11:55:00,105.52,105.56,105.46,105.5,37594.0,95.0326,95.0686,94.9785,95.0145,37594.0
2020-04-24 12:00:00,105.48,105.52,105.39,105.51,93192.0,94.9965,95.0326,94.9155,95.0235,93192.0
2020-04-24 12:05:00,105.5,105.6,105.49,105.59,12577.0,95.0145,95.1046,95.0055,95.0956,12577.0
2020-04-24 12:10:00,105.61,105.61,105.51,105.53,16123.0,95.1136,95.1136,95.0235,95.0416,16123.0
2020-04-24 12:15:00,105.53,105.59,105.49,105.54,18672.0,95.0416,95.0956,95.0055,95.0506,18672.0
2020-04-24 12:20:00,105.52,105.52,105.38,105.42,7064.0,95.0326,95.0326,94.9065,94.9425,7064.0
2020-04-24 12:25:00,105.44,105.59,105.41,105.57,6919.0,94.9605,95.0956,94.9335,95.0776,6919.0
2020-04-24 12:30:00,105.57,105.59,105.51,105.52,13399.0,95.0776,95.0956,95.0235,95.0326,13399.0
2020-04-24 12:35:00,105.52,105.62,105.45,105.62,4213.0,95.0326,95.1226,94.9695,95.1226,4213.0
2020-04-24 12:40:00,105.63,105.77,105.63,105.73,29853.0,95.1316,95.2577,95.1316,95.2217,29853.0
2020-04-24 12:45:00,105.74,105.81,105.72,105.78,16767.0,95.2307,95.2937,95.2127,95.2667,16767.0
2020-04-24 12:50:00,105.78,105.78,105.64,105.69,203167.0,95.2667,95.2667,95.1406,95.1857,203167.0
2020-04-24 12:55:00,105.66,105.71,105.64,105.68,9270.0,95.1586,95.2037,95.1406,95.1767,9270.0
2020-04-24 13:00:00,105.68,105.68,105.58,105.6,12756.0,95.1767,95.1767,95.0866,95.1046,12756.0
2020-04-24 13:05:00,105.61,105.64,105.57,105.63,19339.0,95.1136,95.1406,95.0776,95.1316,19339.0
2020-04-24 13:10:00,105.63,105.66,105.59,105.66,9056.0,95.1316,95.1586,95.0956,95.1586,9056.0
2020-04-24 13:15:00,105.64,105.71,105.59,105.71,8601.0,95.1406,95.2037,95.0956,95.2037,8601.0
2020-04-24 13:20:00,105.7,105.79,105.67,105.76,9478.0,95.1947,95.2757,95.1676,95.2487,9478.0
2020-04-24 13:25:00,105.76,105.89,105.74,105.89,2483.0,95.2487,95.3658,95.2307,95.3658,2483.0
2020-04-24 13:30:00,105.88,105.91,105.81,105.83,13415.0,95.3568,95.3838,95.2937,95.3117,13415.0
2020-04-24 13:35:00,105.85,105.96,105.84,105.94,11039.0,95.3298,95.4288,95.3208,95.4108,11039.0
2020-04-24 13:40:00,105.96,106.14,105.95,106.14,10079.0,95.4288,95.5909,95.4198,95.5909,10079.0
2020-04-24 13:45:00,106.14,106.15,106.07,106.1,11810.0,95.5909,95.5999,95.5279,95.5549,11810.0
2020-04-24 13:50:00,106.08,106.19,106.06,106.16,9590.0,95.5369,95.636,95.5189,95.6089,9590.0
2020-04-24 13:55:00,106.16,106.36,106.14,106.36,9484.0,95.6089,95.7891,95.5909,95.7891,9484.0
2020-04-24 14:00:00,106.4,106.42,106.28,106.4,2151.0,95.8251,95.8431,95.717,95.8251,2151.0
2020-04-24 14:05:00,106.39,106.53,106.35,106.49,11466.0,95.8161,95.9422,95.7801,95.9061,11466.0
2020-04-24 14:10:00,106.47,106.52,106.43,106.47,17476.0,95.8881,95.9332,95.8521,95.8881,17476.0
2020-04-24 14:15:00,106.46,106.56,106.42,106.47,114831.0,95.8791,95.9692,95.8431,95.8881,114831.0
2020-04-24 14:20:00,106.5,106.53,106.4,106.43,19390.0,95.9152,95.9422,95.8251,95.8521,19390.0
2020-04-24 14:25:00,106.44,106.44,106.33,106.37,16891.0,95.8611,95.8611,95.7621,95.7981,16891.0
2020-04-24 14:30:00,106.41,106.5,106.41,106.46,10579.0,95.8341,95.9152,95.8341,95.8791,10579.0
2020-04-24 14:35:00,106.47,106.71,106.45,106.7,57685.0,95.8881,96.1043,95.8701,96.0953,57685.0
2020-04-24 14:40:00,106.7,106.75,106.65,106.68,24402.0,96.0953,96.1403,96.0502,96.0773,24402.0
2020-04-24 14:45:00,106.67,106.78,106.67,106.76,42401.0,96.0683,96.1673,96.0683,96.1493,42401.0
2020-04-24 14:50:00,106.8,106.82,106.64,106.65,13396.0,96.1853,96.2034,96.0412,96.0502,13396.0
2020-04-24 14:55:00,106.71,106.78,106.71,106.75,16276.0,96.1043,96.1673,96.1043,96.1403,16276.0
2020-04-24 15:00:00,106.73,106.73,106.61,106.62,49634.0,96.1223,96.1223,96.0142,96.0232,49634.0
2020-04-24 15:05:00,106.65,106.84,106.64,106.82,50948.0,96.0502,96.2214,96.0412,96.2034,50948.0
2020-04-24 15:10:00,106.86,106.9,106.7,106.79,7358.0,96.2394,96.2754,96.0953,96.1763,7358.0
2020-04-24 15:15:00,106.8,106.9,106.73,106.87,15004.0,96.1853,96.2754,96.1223,96.2484,15004.0
2020-04-24 15:20:00,106.88,107.0,106.82,107.0,23766.0,96.2574,96.3655,96.2034,96.3655,23766.0
2020-04-24 15:25:00,107.0,107.07,106.94,107.05,9111.0,96.3655,96.4285,96.3114,96.4105,9111.0
2020-04-24 15:30:00,107.07,107.08,106.97,107.06,71061.0,96.4285,96.4375,96.3384,96.4195,71061.0
2020-04-24 15:35:00,107.05,107.14,107.0,107.14,72534.0,96.4105,96.4915,96.3655,96.4915,72534.0
2020-04-24 15:40:00,107.13,107.3,107.12,107.24,37782.0,96.4825,96.6356,96.4735,96.5816,37782.0
2020-04-24 15:45:00,107.22,107.3,107.15,107.2,45459.0,96.5636,96.6356,96.5006,96.5456,45459.0
2020-04-24 15:50:00,107.21,107.23,106.78,106.85,44285.0,96.5546,96.5726,96.1673,96.2304,44285.0
2020-04-24 15:55:00,106.85,106.95,106.78,106.89,93924.0,96.2304,96.3204,96.1673,96.2664,93924.0
2020-04-27 09:30:00,107.59,107.89,107.59,107.79,15716.0,96.8968,97.167,96.8968,97.0769,15716.0
2020-04-27 09:35:00,107.82,108.06,107.82,108.0,25989.0,97.104,97.3201,97.104,97.2661,25989.0
2020-04-27 09:40:00,107.99,108.0,107.51,107.51,35347.0,97.2571,97.2661,96.8248,96.8248,35347.0
2020-04-27 09:45:00,107.54,107.73,107.47,107.73,10462.0,96.8518,97.0229,96.7887,97.0229,10462.0
2020-04-27 09:50:00,107.69,107.81,107.69,107.8,8800.0,96.9869,97.095,96.9869,97.086,8800.0
2020-04-27 09:55:00,107.84,108.04,107.74,107.89,88490.0,97.122,97.3021,97.0319,97.167,88490.0
2020-04-27 10:00:00,107.88,108.03,107.88,107.93,35834.0,97.158,97.2931,97.158,97.203,35834.0
2020-04-27 10:05:00,107.86,107.92,107.76,107.92,19709.0,97.14,97.194,97.0499,97.194,19709.0
2020-04-27 10:10:00,107.92,107.96,107.74,107.93,22924.0,97.194,97.23,97.0319,97.203,22924.0
2020-04-27 10:15:00,107.96,108.16,107.92,108.16,27713.0,97.23,97.4102,97.194,97.4102,27713.0
2020-04-27 10:20:00,108.26,108.34,108.19,108.28,18542.0,97.5002,97.5723,97.4372,97.5182,18542.0
2020-04-27 10:25:00,108.18,108.25,108.08,108.17,13948.0,97.4282,97.4912,97.3381,97.4192,13948.0
2020-04-27 10:30:00,108.2,108.28,108.14,108.19,21987.0,97.4462,97.5182,97.3922,97.4372,21987.0
2020-04-27 10:35:00,108.2,108.3,108.14,108.23,20233.0,97.4462,97.5363,97.3922,97.4732,20233.0
2020-04-27 10:40:00,108.29,108.41,108.21,108.38,26529.0,97.5273,97.6353,97.4552,97.6083,26529.0
2020-04-27 10:45:00,108.37,108.47,108.33,108.47,11235.0,97.5993,97.6894,97.5633,97.6894,11235.0
2020-04-27 10:50:00,108.49,108.62,108.46,108.56,15195.0,97.7074,97.8245,97.6804,97.7704,15195.0
2020-04-27 10:55:00,108.55,108.55,108.34,108.34,43404.0,97.7614,97.7614,97.5723,97.5723,43404.0
2020-04-27 11:00:00,108.36,108.42,108.32,108.37,16412.0,97.5903,97.6443,97.5543,97.5993,16412.0
2020-04-27 11:05:00,108.38,108.42,108.24,108.42,22828.0,97.6083,97.6443,97.4822,97.6443,22828.0
2020-04-27 11:10:00,108.4,108.44,108.33,108.41,19964.0,97.6263,97.6623,97.5633,97.6353,19964.0
2020-04-27 11:15:00,108.46,108.48,108.32,108.48,63953.0,97.6804,97.6984,97.5543,97.6984,63953.0
2020-04-27 11:20:00,108.51,108.58,108.47,108.56,29356.0,97.7254,97.7884,97.6894,97.7704,29356.0
2020-04-27 11:25:00,108.58,108.66,108.55,108.66,15806.0,97.7884,97.8605,97.7614,97.8605,15806.0
2020-04-27 11:30:00,108.65,108.84,108.61,108.84,16921.0,97.8515,98.0226,97.8154,98.0226,16921.0
2020-04-27 11:35:00,108.85,108.93,108.78,108.9,37593.0,98.0316,98.1036,97.9685,98.0766,37593.0
2020-04-27 11:40:00,108.92,109.05,108.88,109.0,138619.0,98.0946,98.2117,98.0586,98.1667,138619.0
2020-04-27 11:45:00,108.98,109.01,108.95,108.98,36603.0,98.1487,98.1757,98.1217,98.1487,36603.0
2020-04-27 11:50:00,109.01,109.05,108.95,108.98,18977.0,98.1757,98.2117,98.1217,98.1487,18977.0
2020-04-27 11:55:00,109.01,109.04,108.97,108.97,7070.0,98.1757,98.2027,98.1397,98.1397,7070.0
2020-04-27 12:00:00,108.97,109.02,108.91,108.95,25946.0,98.1397,98.1847,98.0856,98.1217,25946.0
2020-04-27 12:05:00,108.96,109.03,108.94,108.97,12632.0,98.1307,98.1937,98.1126,98.1397,12632.0
2020-04-27 12:10:00,108.97,108.98,108.88,108.97,44421.0,98.1397,98.1487,98.0586,98.1397,44421.0
2020-04-27 12:15:00,109.0,109.05,108.96,109.01,9560.0,98.1667,98.2117,98.1307,98.1757,9560.0
2020-04-27 12:20:00,109.0,109.0,108.91,108.98,18480.0,98.1667,98.1667,98.0856,98.1487,18480.0
2020-04-27 12:25:00,108.98,108.99,108.92,108.98,13793.0,98.1487,98.1577,98.0946,98.1487,13793.0
2020-04-27 12:30:00,109.03,109.1,109.03,109.1,9744.0,98.1937,98.2567,98.1937,98.2567,9744.0
2020-04-27 12:35:00,109.11,109.2,109.07,109.09,34251.0,98.2658,98.3468,98.2297,98.2477,34251.0
2020-04-27 12:40:00,109.09,109.13,109.05,109.12,19534.0,98.2477,98.2838,98.2117,98.2748,19534.0
2020-04-27 12:45:00,109.09,109.1,109.0,109.09,26022.0,98.2477,98.2567,98.1667,98.2477,26022.0
2020-04-27 12:50:00,109.09,109.14,109.03,109.03,61913.0,98.2477,98.2928,98.1937,98.1937,61913.0
2020-04-27 12:55:00,109.03,109.19,109.03,109.15,39610.0,98.1937,98.3378,98.1937,98.3018,39610.0
2020-04-27 13:00:00,109.18,109.18,109.0,109.07,22286.0,98.3288,98.3288,98.1667,98.2297,22286.0
2020-04-27 13:05:00,109.09,109.12,109.04,109.04,8165.0,98.2477,98.2748,98.2027,98.2027,8165.0
2020-04-27 13:10:00,109.13,109.15,109.07,109.14,10860.0,98.2838,98.3018,98.2297,98.2928,10860.0
2020-04-27 13:15:00,109.11,109.13,108.93,108.93,35559.0,98.2658,98.2838,98.1036,98.1036,35559.0
2020-04-27 13:20:00,108.95,109.0,108.91,108.94,44758.0,98.1217,98.1667,98.0856,98.1126,44758.0
2020-04-27 13:25:00,108.93,109.08,108.93,109.07,35623.0,98.1036,98.2387,98.1036,98.2297,35623.0
2020-04-27 13:30:00,109.06,109.11,109.0,109.02,21023.0,98.2207,98.2658,98.1667,98.1847,21023.0
2020-04-27 13:35:00,109.02,109.13,108.99,109.1,7138.0,98.1847,98.2838,98.1577,98.2567,7138.0
2020-04-27 13:40:00,109.1,109.13,109.04,109.05,26290.0,98.2567,98.2838,98.2027,98.2117,26290.0
2020-04-27 13:45:00,109.05,109.09,108.98,109.04,61615.0,98.2117,98.2477,98.1487,98.2027,61615.0
2020-04-27 13:50:00,109.03,109.13,109.02,109.13,51432.0,98.1937,98.2838,98.1847,98.2838,51432.0
2020-04-27 13:55:00,109.15,109.2,109.08,109.16,54319.0,98.3018,98.3468,98.2387,98.3108,54319.0
2020-04-27 14:00:00,109.16,109.29,109.16,109.26,9607.0,98.3108,98.4279,98.3108,98.4008,9607.0
2020-04-27 14:05:00,109.24,109.28,109.21,109.23,11790.0,98.3828,98.4189,98.3558,98.3738,11790.0
2020-04-27 14:10:00,109.25,109.3,109.25,109.29,7403.0,98.3918,98.4369,98.3918,98.4279,7403.0
2020-04-27 14:15:00,109.3,109.31,109.24,109.29,12460.0,98.4369,98.4459,98.3828,98.4279,12460.0
2020-04-27 14:20:00,109.31,109.34,109.27,109.28,7960.0,98.4459,98.4729,98.4098,98.4189,7960.0
2020-04-27 14:25:00,109.29,109.35,109.27,109.3,15696.0,98.4279,98.4819,98.4098,98.4369,15696.0
2020-04-27 14:30:00,109.31,109.43,109.29,109.36,6718.0,98.4459,98.5539,98.4279,98.4909,6718.0
2020-04-27 14:35:00,109.37,109.4,109.3,109.34,30866.0,98.4999,98.5269,98.4369,98.4729,30866.0
2020-04-27 14:40:00,109.35,109.5,109.34,109.4,36407.0,98.4819,98.617,98.4729,98.5269,36407.0
2020-04-27 14:45:00,109.41,109.57,109.41,109.57,8247.0,98.5359,98.68,98.5359,98.68,8247.0
2020-04-27 14:50:00,109.57,109.6,109.52,109.6,36149.0,98.68,98.7071,98.635,98.7071,36149.0
2020-04-27 14:55:00,109.58,109.58,109.5,109.53,51011.0,98.689,98.689,98.617,98.644,51011.0
2020-04-27 15:00:00,109.55,109.71,109.53,109.7,18024.0,98.662,98.8061,98.644,98.7971,18024.0
2020-04-27 15:05:00,109.7,109.72,109.57,109.58,64038.0,98.7971,98.8151,98.68,98.689,64038.0
2020-04-27 15:10:00,109.57,109.71,109.57,109.67,37941.0,98.68,98.8061,98.68,98.7701,37941.0
2020-04-27 15:15:00,109.68,109.71,109.6,109.7,26924.0,98.7791,98.8061,98.7071,98.7971,26924.0
2020-04-27 15:20:00,109.68,109.73,109.66,109.68,61335.0,98.7791,98.8241,98.7611,98.7791,61335.0
2020-04-27 15:25:00,109.67,109.67,109.55,109.58,12612.0,98.7701,98.7701,98.662,98.689,12612.0
2020-04-27 15:30:00,109.61,109.68,109.57,109.64,23112.0,98.7161,98.7791,98.68,98.7431,23112.0
2020-04-27 15:35:00,109.67,109.77,109.65,109.71,17740.0,98.7701,98.8602,98.7521,98.8061,17740.0
2020-04-27 15:40:00,109.71,109.84,109.7,109.81,24268.0,98.8061,98.9232,98.7971,98.8962,24268.0
2020-04-27 15:45:00,109.82,109.83,109.73,109.81,35336.0,98.9052,98.9142,98.8241,98.8962,35336.0
2020-04-27 15:50:00,109.83,109.84,109.56,109.63,24785.0,98.9142,98.9232,98.671,98.7341,24785.0
2020-04-27 15:55:00,109.61,109.65,109.36,109.36,57428.0,98.7161,98.7521,98.4909,98.4909,57428.0
2020-04-28 09:30:00,111.37,111.86,111.11,111.43,79379.0,100.3011,100.7424,100.067,100.3552,79379.0
2020-04-28 09:35:00,111.46,111.62,111.38,111.42,12554.0,100.3822,100.5263,100.3101,100.3462,12554.0
2020-04-28 09:40:00,111.42,111.71,111.39,111.69,7432.0,100.3462,100.6073,100.3191,100.5893,7432.0
2020-04-28 09:45:00,111.67,111.77,111.53,111.53,16874.0,100.5713,100.6614,100.4452,100.4452,16874.0
2020-04-28 09:50:00,111.56,111.83,111.56,111.71,106556.0,100.4723,100.7154,100.4723,100.6073,106556.0
2020-04-28 09:55:00,111.73,111.77,111.12,111.21,16740.0,100.6254,100.6614,100.076,100.157,16740.0
2020-04-28 10:00:00,111.26,111.26,110.94,111.04,18940.0,100.2021,100.2021,99.9139,100.0039,18940.0
2020-04-28 10:05:00,111.19,111.43,111.19,111.38,11793.0,100.139,100.3552,100.139,100.3101,11793.0
2020-04-28 10:10:00,111.42,111.5,111.27,111.35,41228.0,100.3462,100.4182,100.2111,100.2831,41228.0
2020-04-28 10:15:00,111.31,111.63,111.3,111.48,30563.0,100.2471,100.5353,100.2381,100.4002,30563.0
2020-04-28 10:20:00,111.43,111.51,111.18,111.2,7221.0,100.3552,100.4272,100.13,100.148,7221.0
2020-04-28 10:25:00,111.18,111.27,111.05,111.14,12134.0,100.13,100.2111,100.0129,100.094,12134.0
2020-04-28 10:30:00,111.15,111.2,110.86,110.89,12175.0,100.103,100.148,99.8418,99.8688,12175.0
2020-04-28 10:35:00,110.93,111.07,110.91,110.96,13916.0,99.9049,100.031,99.8869,99.9319,13916.0
2020-04-28 10:40:00,110.96,111.0,110.42,110.42,11126.0,99.9319,99.9679,99.4456,99.4456,11126.0
2020-04-28 10:45:00,110.39,110.58,110.36,110.54,14541.0,99.4185,99.5897,99.3915,99.5536,14541.0
2020-04-28 10:50:00,110.51,110.51,110.2,110.2,13961.0,99.5266,99.5266,99.2474,99.2474,13961.0
2020-04-28 10:55:00,110.12,110.12,109.72,109.72,16431.0,99.1754,99.1754,98.8151,98.8151,16431.0
2020-04-28 11:00:00,109.77,110.05,109.67,109.99,6729.0,98.8602,99.1123,98.7701,99.0583,6729.0
2020-04-28 11:05:00,109.95,110.3,109.87,110.2,12148.0,99.0223,99.3375,98.9502,99.2474,12148.0
2020-04-28 11:10:00,110.23,110.41,110.21,110.4,4757.0,99.2744,99.4365,99.2564,99.4275,4757.0
2020-04-28 11:15:00,110.39,110.4,110.12,110.28,6169.0,99.4185,99.4275,99.1754,99.3195,6169.0
2020-04-28 11:20:00,110.27,110.42,110.19,110.34,8873.0,99.3105,99.4456,99.2384,99.3735,8873.0
2020-04-28 11:25:00,110.38,110.55,110.35,110.46,12311.0,99.4095,99.5626,99.3825,99.4816,12311.0
2020-04-28 11:30:00,110.42,110.63,110.4,110.62,19806.0,99.4456,99.6347,99.4275,99.6257,19806.0
2020-04-28 11:35:00,110.59,110.68,110.49,110.51,26069.0,99.5987,99.6797,99.5086,99.5266,26069.0
2020-04-28 11:40:00,110.46,110.6,110.45,110.6,3630.0,99.4816,99.6077,99.4726,99.6077,3630.0
2020-04-28 11:45:00,110.64,110.66,110.47,110.5,6743.0,99.6437,99.6617,99.4906,99.5176,6743.0
2020-04-28 11:50:00,110.47,110.47,110.22,110.38,11635.0,99.4906,99.4906,99.2654,99.4095,11635.0
2020-04-28 11:55:00,110.37,110.41,110.31,110.41,5630.0,99.4005,99.4365,99.3465,99.4365,5630.0
2020-04-28 12:00:00,110.41,110.49,110.25,110.32,53291.0,99.4365,99.5086,99.2924,99.3555,53291.0
2020-04-28 12:05:00,110.36,110.55,110.32,110.55,22572.0,99.3915,99.5626,99.3555,99.5626,22572.0
2020-04-28 12:10:00,110.62,110.66,110.48,110.48,35066.0,99.6257,99.6617,99.4996,99.4996,35066.0
2020-04-28 12:15:00,110.45,110.45,110.0,110.07,33123.0,99.4726,99.4726,99.0673,99.1303,33123.0
2020-04-28 12:20:00,110.15,110.22,110.08,110.15,11689.0,99.2024,99.2654,99.1393,99.2024,11689.0
2020-04-28 12:25:00,110.17,110.31,110.13,110.28,27239.0,99.2204,99.3465,99.1844,99.3195,27239.0
2020-04-28 12:30:00,110.24,110.42,110.22,110.42,32755.0,99.2834,99.4456,99.2654,99.4456,32755.0
2020-04-28 12:35:00,110.4,110.45,110.31,110.36,49423.0,99.4275,99.4726,99.3465,99.3915,49423.0
2020-04-28 12:40:00,110.34,110.43,110.3,110.4,12995.0,99.3735,99.4546,99.3375,99.4275,12995.0
2020-04-28 12:45:00,110.39,110.39,110.2,110.35,21185.0,99.4185,99.4185,99.2474,99.3825,21185.0
2020-04-28 12:50:00,110.35,110.39,110.29,110.31,3689.0,99.3825,99.4185,99.3285,99.3465,3689.0
2020-04-28 12:55:00,110.32,110.67,110.32,110.62,21946.0,99.3555,99.6707,99.3555,99.6257,21946.0
2020-04-28 13:00:00,110.62,110.72,110.59,110.7,14381.0,99.6257,99.7157,99.5987,99.6977,14381.0
2020-04-28 13:05:00,110.7,110.74,110.68,110.72,12446.0,99.6977,99.7337,99.6797,99.7157,12446.0
2020-04-28 13:10:00,110.68,110.76,110.57,110.59,15897.0,99.6797,99.7518,99.5806,99.5987,15897.0
2020-04-28 13:15:00,110.59,110.64,110.5,110.51,8903.0,99.5987,99.6437,99.5176,99.5266,8903.0
2020-04-28 13:20:00,110.55,110.63,110.53,110.63,5411.0,99.5626,99.6347,99.5446,99.6347,5411.0
2020-04-28 13:25:00,110.67,110.77,110.6,110.7,18120.0,99.6707,99.7608,99.6077,99.6977,18120.0
2020-04-28 13:30:00,110.69,110.74,110.58,110.6,23111.0,99.6887,99.7337,99.5897,99.6077,23111.0
2020-04-28 13:35:00,110.56,110.63,110.52,110.59,19198.0,99.5716,99.6347,99.5356,99.5987,19198.0
2020-04-28 13:40:00,110.58,110.85,110.58,110.85,21205.0,99.5897,99.8328,99.5897,99.8328,21205.0
2020-04-28 13:45:00,110.84,110.89,110.81,110.82,6973.0,99.8238,99.8688,99.7968,99.8058,6973.0
2020-04-28 13:50:00,110.82,110.87,110.79,110.81,17850.0,99.8058,99.8508,99.7788,99.7968,17850.0
2020-04-28 13:55:00,110.8,110.81,110.64,110.67,18756.0,99.7878,99.7968,99.6437,99.6707,18756.0
2020-04-28 14:00:00,110.68,110.88,110.68,110.84,23011.0,99.6797,99.8598,99.6797,99.8238,23011.0
2020-04-28 14:05:00,110.85,110.86,110.74,110.83,10260.0,99.8328,99.8418,99.7337,99.8148,10260.0
2020-04-28 14:10:00,110.84,110.96,110.84,110.95,18458.0,99.8238,99.9319,99.8238,99.9229,18458.0
2020-04-28 14:15:00,110.95,110.99,110.91,110.92,29358.0,99.9229,99.9589,99.8869,99.8959,29358.0
2020-04-28 14:20:00,110.94,110.99,110.91,110.97,20864.0,99.9139,99.9589,99.8869,99.9409,20864.0
2020-04-28 14:25:00,110.97,111.04,110.92,110.96,14598.0,99.9409,100.0039,99.8959,99.9319,14598.0
2020-04-28 14:30:00,111.02,111.09,111.0,111.0,35874.0,99.9859,100.049,99.9679,99.9679,35874.0
2020-04-28 14:35:00,111.01,111.03,110.83,110.84,27955.0,99.9769,99.9949,99.8148,99.8238,27955.0
2020-04-28 14:40:00,110.85,110.96,110.8,110.81,27438.0,99.8328,99.9319,99.7878,99.7968,27438.0
2020-04-28 14:45:00,110.79,110.91,110.78,110.91,20289.0,99.7788,99.8869,99.7698,99.8869,20289.0
2020-04-28 14:50:00,110.88,111.01,110.71,110.71,21918.0,99.8598,99.9769,99.7067,99.7067,21918.0
2020-04-28 14:55:00,110.74,110.76,110.64,110.74,21410.0,99.7337,99.7518,99.6437,99.7337,21410.0
2020-04-28 15:00:00,110.73,110.86,110.69,110.81,10467.0,99.7247,99.8418,99.6887,99.7968,10467.0
2020-04-28 15:05:00,110.83,110.87,110.76,110.81,62161.0,99.8148,99.8508,99.7518,99.7968,62161.0
2020-04-28 15:10:00,110.81,110.88,110.77,110.79,27288.0,99.7968,99.8598,99.7608,99.7788,27288.0
2020-04-28 15:15:00,110.8,110.88,110.75,110.85,62433.0,99.7878,99.8598,99.7428,99.8328,62433.0
2020-04-28 15:20:00,110.85,111.04,110.55,110.77,64173.0,99.8328,100.0039,99.5626,99.7608,64173.0
2020-04-28 15:25:00,110.77,110.88,110.77,110.84,32990.0,99.7608,99.8598,99.7608,99.8238,32990.0
2020-04-28 15:30:00,110.84,110.91,110.77,110.77,37368.0,99.8238,99.8869,99.7608,99.7608,37368.0
2020-04-28 15:35:00,110.76,110.82,110.65,110.77,32827.0,99.7518,99.8058,99.6527,99.7608,32827.0
2020-04-28 15:40:00,110.81,110.83,110.66,110.68,33407.0,99.7968,99.8148,99.6617,99.6797,33407.0
2020-04-28 15:45:00,110.69,110.69,110.34,110.34,32862.0,99.6887,99.6887,99.3735,99.3735,32862.0
2020-04-28 15:50:00,110.33,110.35,110.05,110.1,100367.0,99.3645,99.3825,99.1123,99.1574,100367.0
2020-04-28 15:55:00,110.1,110.28,110.07,110.19,97111.0,99.1574,99.3195,99.1303,99.2384,97111.0
2020-04-29 09:30:00,112.51,112.51,112.22,112.26,66214.0,101.3278,101.3278,101.0667,101.1027,66214.0
2020-04-29 09:35:00,112.31,112.41,111.98,112.05,55483.0,101.1477,101.2378,100.8505,100.9136,55483.0
2020-04-29 09:40:00,112.05,112.15,111.91,112.1,32937.0,100.9136,101.0036,100.7875,100.9586,32937.0
2020-04-29 09:45:00,112.12,112.21,112.07,112.2,18142.0,100.9766,101.0576,100.9316,101.0486,18142.0
2020-04-29 09:50:00,112.19,112.29,112.18,112.29,10281.0,101.0396,101.1297,101.0306,101.1297,10281.0
2020-04-29 09:55:00,112.33,112.44,112.26,112.28,6448.0,101.1657,101.2648,101.1027,101.1207,6448.0
2020-04-29 10:00:00,112.28,112.28,112.03,112.1,7145.0,101.1207,101.1207,100.8955,100.9586,7145.0
2020-04-29 10:05:00,112.11,112.14,111.88,111.88,12987.0,100.9676,100.9946,100.7604,100.7604,12987.0
2020-04-29 10:10:00,111.87,111.9,111.72,111.84,23073.0,100.7514,100.7785,100.6163,100.7244,23073.0
2020-04-29 10:15:00,111.89,112.03,111.87,112.03,25105.0,100.7695,100.8955,100.7514,100.8955,25105.0
2020-04-29 10:20:00,112.02,112.1,111.98,112.1,26377.0,100.8865,100.9586,100.8505,100.9586,26377.0
2020-04-29 10:25:00,112.09,112.14,112.0,112.14,14762.0,100.9496,100.9946,100.8685,100.9946,14762.0
2020-04-29 10:30:00,112.17,112.26,112.15,112.17,2852.0,101.0216,101.1027,101.0036,101.0216,2852.0
2020-04-29 10:35:00,112.19,112.24,112.13,112.19,1198.0,101.0396,101.0847,100.9856,101.0396,1198.0
2020-04-29 10:40:00,112.28,112.42,112.28,112.42,16444.0,101.1207,101.2468,101.1207,101.2468,16444.0
2020-04-29 10:45:00,112.38,112.4,112.32,112.4,3804.0,101.2108,101.2288,101.1567,101.2288,3804.0
2020-04-29 10:50:00,112.42,112.55,112.4,112.55,20138.0,101.2468,101.3639,101.2288,101.3639,20138.0
2020-04-29 10:55:00,112.55,112.63,112.52,112.54,7932.0,101.3639,101.4359,101.3368,101.3549,7932.0
2020-04-29 11:00:00,112.48,112.61,112.31,112.38,6654.0,101.3008,101.4179,101.1477,101.2108,6654.0
2020-04-29 11:05:00,112.43,112.55,112.35,112.45,12982.0,101.2558,101.3639,101.1837,101.2738,12982.0
2020-04-29 11:10:00,112.45,112.64,112.44,112.49,16686.0,101.2738,101.4449,101.2648,101.3098,16686.0
2020-04-29 11:15:00,112.48,112.68,112.48,112.66,14511.0,101.3008,101.4809,101.3008,101.4629,14511.0
2020-04-29 11:20:00,112.66,112.84,112.65,112.83,11794.0,101.4629,101.625,101.4539,101.616,11794.0
2020-04-29 11:25:00,112.85,112.86,112.78,112.83,9367.0,101.634,101.643,101.571,101.616,9367.0
2020-04-29 11:30:00,112.8,112.8,112.7,112.72,42748.0,101.589,101.589,101.4989,101.517,42748.0
2020-04-29 11:35:00,112.74,112.74,112.6,112.63,5178.0,101.535,101.535,101.4089,101.4359,5178.0
2020-04-29 11:40:00,112.66,112.68,112.58,112.58,27250.0,101.4629,101.4809,101.3909,101.3909,27250.0
2020-04-29 11:45:00,112.56,112.7,112.56,112.67,10637.0,101.3729,101.4989,101.3729,101.4719,10637.0
2020-04-29 11:50:00,112.71,112.9,112.67,112.88,6237.0,101.508,101.6791,101.4719,101.6611,6237.0
2020-04-29 11:55:00,112.86,112.99,112.85,112.9,41055.0,101.643,101.7601,101.634,101.6791,41055.0
2020-04-29 12:00:00,112.96,113.07,112.91,113.07,9719.0,101.7331,101.8322,101.6881,101.8322,9719.0
2020-04-29 12:05:00,113.06,113.13,113.06,113.09,5373.0,101.8232,101.8862,101.8232,101.8502,5373.0
2020-04-29 12:10:00,113.11,113.11,113.03,113.08,17488.0,101.8682,101.8682,101.7962,101.8412,17488.0
2020-04-29 12:15:00,113.08,113.16,112.97,112.97,22615.0,101.8412,101.9132,101.7421,101.7421,22615.0
2020-04-29 12:20:00,113.01,113.09,112.98,113.09,11408.0,101.7781,101.8502,101.7511,101.8502,11408.0
2020-04-29 12:25:00,113.09,113.11,113.01,113.08,10634.0,101.8502,101.8682,101.7781,101.8412,10634.0
2020-04-29 12:30:00,113.1,113.18,113.1,113.15,48579.0,101.8592,101.9312,101.8592,101.9042,48579.0
2020-04-29 12:35:00,113.16,113.4,113.15,113.39,33017.0,101.9132,102.1294,101.9042,102.1204,33017.0
2020-04-29 12:40:00,113.4,113.43,113.35,113.4,107294.0,102.1294,102.1564,102.0843,102.1294,107294.0
2020-04-29 12:45:00,113.44,113.49,113.35,113.46,9691.0,102.1654,102.2104,102.0843,102.1834,9691.0
2020-04-29 12:50:00,113.48,113.51,113.44,113.46,50129.0,102.2014,102.2284,102.1654,102.1834,50129.0
2020-04-29 12:55:00,113.45,113.51,113.38,113.41,19418.0,102.1744,102.2284,102.1114,102.1384,19418.0
2020-04-29 13:00:00,113.41,113.52,113.39,113.51,24919.0,102.1384,102.2374,102.1204,102.2284,24919.0
2020-04-29 13:05:00,113.52,113.66,113.51,113.66,54536.0,102.2374,102.3635,102.2284,102.3635,54536.0
2020-04-29 13:10:00,113.63,113.64,113.57,113.58,18592.0,102.3365,102.3455,102.2825,102.2915,18592.0
2020-04-29 13:15:00,113.59,113.64,113.56,113.57,32721.0,102.3005,102.3455,102.2735,102.2825,32721.0
2020-04-29 13:20:00,113.57,113.61,113.41,113.41,6035.0,102.2825,102.3185,102.1384,102.1384,6035.0
2020-04-29 13:25:00,113.41,113.51,113.41,113.43,57319.0,102.1384,102.2284,102.1384,102.1564,57319.0
2020-04-29 13:30:00,113.43,113.43,113.12,113.13,22809.0,102.1564,102.1564,101.8772,101.8862,22809.0
2020-04-29 13:35:00,113.13,113.21,113.06,113.2,18636.0,101.8862,101.9583,101.8232,101.9493,18636.0
2020-04-29 13:40:00,113.23,113.25,113.09,113.09,4988.0,101.9763,101.9943,101.8502,101.8502,4988.0
2020-04-29 13:45:00,113.09,113.2,113.09,113.19,61854.0,101.8502,101.9493,101.8502,101.9402,61854.0
2020-04-29 13:50:00,113.19,113.23,113.09,113.09,16653.0,101.9402,101.9763,101.8502,101.8502,16653.0
2020-04-29 13:55:00,113.08,113.11,112.99,113.04,8485.0,101.8412,101.8682,101.7601,101.8052,8485.0
2020-04-29 14:00:00,113.18,113.2,112.66,112.76,46961.0,101.9312,101.9493,101.4629,101.553,46961.0
2020-04-29 14:05:00,112.8,112.82,112.66,112.72,49609.0,101.589,101.607,101.4629,101.517,49609.0
2020-04-29 14:10:00,112.78,112.9,112.69,112.9,48142.0,101.571,101.6791,101.4899,101.6791,48142.0
2020-04-29 14:15:00,113.02,113.06,112.9,112.96,10583.0,101.7871,101.8232,101.6791,101.7331,10583.0
2020-04-29 14:20:00,112.89,112.99,112.88,112.98,6893.0,101.6701,101.7601,101.6611,101.7511,6893.0
2020-04-29 14:25:00,113.0,113.15,112.98,113.01,8659.0,101.7691,101.9042,101.7511,101.7781,8659.0
2020-04-29 14:30:00,113.11,113.11,112.9,113.04,3846.0,101.8682,101.8682,101.6791,101.8052,3846.0
2020-04-29 14:35:00,113.05,113.22,112.95,113.21,9998.0,101.8142,101.9673,101.7241,101.9583,9998.0
2020-04-29 14:40:00,113.18,113.3,113.12,113.27,11533.0,101.9312,102.0393,101.8772,102.0123,11533.0
2020-04-29 14:45:00,113.3,113.3,113.11,113.11,12138.0,102.0393,102.0393,101.8682,101.8682,12138.0
2020-04-29 14:50:00,113.14,113.19,112.89,112.94,17629.0,101.8952,101.9402,101.6701,101.7151,17629.0
2020-04-29 14:55:00,112.89,113.21,112.88,113.18,7931.0,101.6701,101.9583,101.6611,101.9312,7931.0
2020-04-29 15:00:00,113.17,113.39,113.15,113.39,27045.0,101.9222,102.1204,101.9042,102.1204,27045.0
2020-04-29 15:05:00,113.41,113.46,113.35,113.38,9685.0,102.1384,102.1834,102.0843,102.1114,9685.0
2020-04-29 15:10:00,113.43,113.45,113.36,113.41,31310.0,102.1564,102.1744,102.0934,102.1384,31310.0
2020-04-29 15:15:00,113.42,113.42,113.19,113.26,94918.0,102.1474,102.1474,101.9402,102.0033,94918.0
2020-04-29 15:20:00,113.3,113.44,113.27,113.43,46304.0,102.0393,102.1654,102.0123,102.1564,46304.0
2020-04-29 15:25:00,113.43,113.49,113.38,113.44,19706.0,102.1564,102.2104,102.1114,102.1654,19706.0
2020-04-29 15:30:00,113.45,113.49,113.3,113.45,28837.0,102.1744,102.2104,102.0393,102.1744,28837.0
2020-04-29 15:35:00,113.44,113.47,113.33,113.39,54779.0,102.1654,102.1924,102.0663,102.1204,54779.0
2020-04-29 15:40:00,113.36,113.47,113.34,113.4,92947.0,102.0934,102.1924,102.0753,102.1294,92947.0
2020-04-29 15:45:00,113.37,113.39,113.25,113.3,16617.0,102.1024,102.1204,101.9943,102.0393,16617.0
2020-04-29 15:50:00,113.29,113.32,112.88,112.9,108256.0,102.0303,102.0573,101.6611,101.6791,108256.0
2020-04-29 15:55:00,112.91,112.94,112.72,112.82,181180.0,101.6881,101.7151,101.517,101.607,181180.0
2020-04-30 09:30:00,111.54,111.54,110.63,110.74,47578.0,100.4542,100.4542,99.6347,99.7337,47578.0
2020-04-30 09:35:00,110.68,110.71,110.24,110.56,42535.0,99.6797,99.7067,99.2834,99.5716,42535.0
2020-04-30 09:40:00,110.47,110.78,110.47,110.58,32374.0,99.4906,99.7698,99.4906,99.5897,32374.0
2020-04-30 09:45:00,110.48,110.53,110.24,110.34,28601.0,99.4996,99.5446,99.2834,99.3735,28601.0
2020-04-30 09:50:00,110.3,110.61,110.29,110.55,69817.0,99.3375,99.6167,99.3285,99.5626,69817.0
2020-04-30 09:55:00,110.65,111.03,110.64,110.87,12033.0,99.6527,99.9949,99.6437,99.8508,12033.0
2020-04-30 10:00:00,111.0,111.28,110.81,110.81,13120.0,99.9679,100.2201,99.7968,99.7968,13120.0
2020-04-30 10:05:00,110.79,111.09,110.68,111.0,10876.0,99.7788,100.049,99.6797,99.9679,10876.0
2020-04-30 10:10:00,110.96,111.21,110.96,111.14,17224.0,99.9319,100.157,99.9319,100.094,17224.0
2020-04-30 10:15:00,111.09,111.15,110.86,111.08,17793.0,100.049,100.103,99.8418,100.04,17793.0
2020-04-30 10:20:00,111.06,111.13,110.88,110.94,8368.0,100.0219,100.085,99.8598,99.9139,8368.0
2020-04-30 10:25:00,111.02,111.29,110.87,111.24,4164.0,99.9859,100.2291,99.8508,100.1841,4164.0
2020-04-30 10:30:00,111.31,111.39,111.27,111.33,7792.0,100.2471,100.3191,100.2111,100.2651,7792.0
2020-04-30 10:35:00,111.35,111.44,111.34,111.35,19983.0,100.2831,100.3642,100.2741,100.2831,19983.0
2020-04-30 10:40:00,111.28,111.29,110.9,110.93,4434.0,100.2201,100.2291,99.8778,99.9049,4434.0
2020-04-30 10:45:00,110.94,111.11,110.94,111.03,6696.0,99.9139,100.067,99.9139,99.9949,6696.0
2020-04-30 10:50:00,111.04,111.12,110.97,111.12,2217.0,100.0039,100.076,99.9409,100.076,2217.0
2020-04-30 10:55:00,111.07,111.25,111.02,111.04,38480.0,100.031,100.1931,99.9859,100.0039,38480.0
2020-04-30 11:00:00,111.01,111.22,111.01,111.19,21490.0,99.9769,100.166,99.9769,100.139,21490.0
2020-04-30 11:05:00,111.05,111.05,110.93,110.99,46522.0,100.0129,100.0129,99.9049,99.9589,46522.0
2020-04-30 11:10:00,110.99,111.12,110.99,111.12,23753.0,99.9589,100.076,99.9589,100.076,23753.0
2020-04-30 11:15:00,111.22,111.22,110.99,111.01,5925.0,100.166,100.166,99.9589,99.9769,5925.0
2020-04-30 11:20:00,110.85,110.98,110.82,110.83,12017.0,99.8328,99.9499,99.8058,99.8148,12017.0
2020-04-30 11:25:00,110.82,110.91,110.78,110.8,11363.0,99.8058,99.8869,99.7698,99.7878,11363.0
2020-04-30 11:30:00,110.8,110.9,110.8,110.89,9556.0,99.7878,99.8778,99.7878,99.8688,9556.0
2020-04-30 11:35:00,110.8,110.94,110.79,110.92,7861.0,99.7878,99.9139,99.7788,99.8959,7861.0
2020-04-30 11:40:00,110.94,111.01,110.88,110.91,18419.0,99.9139,99.9769,99.8598,99.8869,18419.0
2020-04-30 11:45:00,110.89,110.89,110.6,110.63,17625.0,99.8688,99.8688,99.6077,99.6347,17625.0
2020-04-30 11:50:00,110.6,110.63,110.47,110.47,61944.0,99.6077,99.6347,99.4906,99.4906,61944.0
2020-04-30 11:55:00,110.44,110.51,110.28,110.3,24284.0,99.4636,99.5266,99.3195,99.3375,24284.0
2020-04-30 12:00:00,110.27,110.29,109.99,110.03,24186.0,99.3105,99.3285,99.0583,99.0943,24186.0
2020-04-30 12:05:00,110.05,110.21,109.97,110.17,41829.0,99.1123,99.2564,99.0403,99.2204,41829.0
2020-04-30 12:10:00,110.22,110.29,110.17,110.25,86329.0,99.2654,99.3285,99.2204,99.2924,86329.0
2020-04-30 12:15:00,110.24,110.3,110.16,110.16,23686.0,99.2834,99.3375,99.2114,99.2114,23686.0
2020-04-30 12:20:00,110.17,110.2,110.03,110.11,3345.0,99.2204,99.2474,99.0943,99.1664,3345.0
2020-04-30 12:25:00,110.09,110.14,110.08,110.1,2071.0,99.1484,99.1934,99.1393,99.1574,2071.0
2020-04-30 12:30:00,110.15,110.15,109.88,109.98,14566.0,99.2024,99.2024,98.9592,99.0493,14566.0
2020-04-30 12:35:00,109.97,110.16,109.96,110.16,61978.0,99.0403,99.2114,99.0313,99.2114,61978.0
2020-04-30 12:40:00,110.15,110.25,110.1,110.2,19349.0,99.2024,99.2924,99.1574,99.2474,19349.0
2020-04-30 12:45:00,110.19,110.31,110.14,110.31,7890.0,99.2384,99.3465,99.1934,99.3465,7890.0
2020-04-30 12:50:00,110.33,110.4,110.31,110.4,20676.0,99.3645,99.4275,99.3465,99.4275,20676.0
2020-04-30 12:55:00,110.34,110.52,110.3,110.43,14846.0,99.3735,99.5356,99.3375,99.4546,14846.0
2020-04-30 13:00:00,110.41,110.41,110.13,110.13,7498.0,99.4365,99.4365,99.1844,99.1844,7498.0
2020-04-30 13:05:00,110.13,110.27,110.1,110.26,5624.0,99.1844,99.3105,99.1574,99.3015,5624.0
2020-04-30 13:10:00,110.22,110.52,110.21,110.52,22004.0,99.2654,99.5356,99.2564,99.5356,22004.0
2020-04-30 13:15:00,110.53,110.59,110.5,110.5,8531.0,99.5446,99.5987,99.5176,99.5176,8531.0
2020-04-30 13:20:00,110.55,110.55,110.47,110.49,7143.0,99.5626,99.5626,99.4906,99.5086,7143.0
2020-04-30 13:25:00,110.43,110.44,110.34,110.34,2610.0,99.4546,99.4636,99.3735,99.3735,2610.0
2020-04-30 13:30:00,110.27,110.32,110.23,110.27,25578.0,99.3105,99.3555,99.2744,99.3105,25578.0
2020-04-30 13:35:00,110.26,110.34,110.23,110.25,6166.0,99.3015,99.3735,99.2744,99.2924,6166.0
2020-04-30 13:40:00,110.23,110.23,110.1,110.19,3381.0,99.2744,99.2744,99.1574,99.2384,3381.0
2020-04-30 13:45:00,110.15,110.15,110.05,110.09,7240.0,99.2024,99.2024,99.1123,99.1484,7240.0
2020-04-30 13:50:00,110.07,110.18,110.01,110.08,6867.0,99.1303,99.2294,99.0763,99.1393,6867.0
2020-04-30 13:55:00,110.08,110.11,109.98,110.03,11670.0,99.1393,99.1664,99.0493,99.0943,11670.0
2020-04-30 14:00:00,110.06,110.19,109.93,110.15,6189.0,99.1213,99.2384,99.0043,99.2024,6189.0
2020-04-30 14:05:00,110.13,110.17,110.07,110.14,8326.0,99.1844,99.2204,99.1303,99.1934,8326.0
2020-04-30 14:10:00,110.14,110.26,110.1,110.26,8818.0,99.1934,99.3015,99.1574,99.3015,8818.0
2020-04-30 14:15:00,110.23,110.23,110.08,110.08,50143.0,99.2744,99.2744,99.1393,99.1393,50143.0
2020-04-30 14:20:00,110.05,110.19,110.05,110.14,7284.0,99.1123,99.2384,99.1123,99.1934,7284.0
2020-04-30 14:25:00,110.15,110.2,110.09,110.15,12469.0,99.2024,99.2474,99.1484,99.2024,12469.0
2020-04-30 14:30:00,110.2,110.4,110.2,110.34,3839.0,99.2474,99.4275,99.2474,99.3735,3839.0
2020-04-30 14:35:00,110.3,110.3,110.06,110.15,21089.0,99.3375,99.3375,99.1213,99.2024,21089.0
2020-04-30 14:40:00,110.12,110.15,110.02,110.08,22152.0,99.1754,99.2024,99.0853,99.1393,22152.0
2020-04-30 14:45:00,110.15,110.19,110.1,110.16,7554.0,99.2024,99.2384,99.1574,99.2114,7554.0
2020-04-30 14:50:00,110.2,110.21,110.08,110.14,5545.0,99.2474,99.2564,99.1393,99.1934,5545.0
2020-04-30 14:55:00,110.12,110.18,110.0,110.13,12859.0,99.1754,99.2294,99.0673,99.1844,12859.0
2020-04-30 15:00:00,110.12,110.16,110.06,110.06,15720.0,99.1754,99.2114,99.1213,99.1213,15720.0
2020-04-30 15:05:00,110.08,110.34,110.08,110.31,47387.0,99.1393,99.3735,99.1393,99.3465,47387.0
2020-04-30 15:10:00,110.28,110.31,110.17,110.31,14862.0,99.3195,99.3465,99.2204,99.3465,14862.0
2020-04-30 15:15:00,110.31,110.54,110.31,110.43,66084.0,99.3465,99.5536,99.3465,99.4546,66084.0
2020-04-30 15:20:00,110.43,110.6,110.38,110.53,124073.0,99.4546,99.6077,99.4095,99.5446,124073.0
2020-04-30 15:25:00,110.54,110.56,110.41,110.46,44405.0,99.5536,99.5716,99.4365,99.4816,44405.0
2020-04-30 15:30:00,110.48,110.57,110.45,110.46,44850.0,99.4996,99.5806,99.4726,99.4816,44850.0
2020-04-30 15:35:00,110.47,110.49,110.29,110.36,44198.0,99.4906,99.5086,99.3285,99.3915,44198.0
2020-04-30 15:40:00,110.35,110.38,110.15,110.35,158932.0,99.3825,99.4095,99.2024,99.3825,158932.0
2020-04-30 15:45:00,110.35,110.42,110.22,110.24,52863.0,99.3825,99.4456,99.2654,99.2834,52863.0
2020-04-30 15:50:00,110.25,110.64,110.21,110.61,60830.0,99.2924,99.6437,99.2564,99.6167,60830.0
2020-04-30 15:55:00,110.62,110.68,110.25,110.25,197689.0,99.6257,99.6797,99.2924,99.2924,197689.0
2020-05-01 09:30:00,108.48,108.64,108.21,108.53,48333.0,97.6984,97.8425,97.4552,97.7434,48333.0
2020-05-01 09:35:00,108.52,108.52,108.05,108.07,36249.0,97.7344,97.7344,97.3111,97.3291,36249.0
2020-05-01 09:40:00,108.01,108.09,107.87,108.05,36321.0,97.2751,97.3471,97.149,97.3111,36321.0
2020-05-01 09:45:00,108.0,108.1,107.91,107.92,20287.0,97.2661,97.3561,97.185,97.194,20287.0
2020-05-01 09:50:00,107.9,107.94,107.59,107.6,191801.0,97.176,97.212,96.8968,96.9058,191801.0
2020-05-01 09:55:00,107.64,107.77,107.59,107.76,149422.0,96.9419,97.0589,96.8968,97.0499,149422.0
2020-05-01 10:00:00,107.75,108.03,107.71,107.77,8040.0,97.0409,97.2931,97.0049,97.0589,8040.0
2020-05-01 10:05:00,107.77,107.89,107.72,107.72,18139.0,97.0589,97.167,97.0139,97.0139,18139.0
2020-05-01 10:10:00,107.69,107.69,107.46,107.58,8893.0,96.9869,96.9869,96.7797,96.8878,8893.0
2020-05-01 10:15:00,107.63,107.7,107.46,107.46,3739.0,96.9328,96.9959,96.7797,96.7797,3739.0
2020-05-01 10:20:00,107.42,107.56,107.33,107.46,15749.0,96.7437,96.8698,96.6627,96.7797,15749.0
2020-05-01 10:25:00,107.5,107.75,107.5,107.75,20514.0,96.8158,97.0409,96.8158,97.0409,20514.0
2020-05-01 10:30:00,107.74,107.81,107.62,107.77,8483.0,97.0319,97.095,96.9238,97.0589,8483.0
2020-05-01 10:35:00,107.81,107.99,107.81,107.91,42318.0,97.095,97.2571,97.095,97.185,42318.0
2020-05-01 10:40:00,107.9,108.01,107.89,107.9,8890.0,97.176,97.2751,97.167,97.176,8890.0
2020-05-01 10:45:00,107.92,108.05,107.89,108.04,7824.0,97.194,97.3111,97.167,97.3021,7824.0
2020-05-01 10:50:00,107.97,108.08,107.9,107.91,4681.0,97.2391,97.3381,97.176,97.185,4681.0
2020-05-01 10:55:00,107.92,107.96,107.75,107.77,18466.0,97.194,97.23,97.0409,97.0589,18466.0
2020-05-01 11:00:00,107.76,107.77,107.66,107.66,18471.0,97.0499,97.0589,96.9599,96.9599,18471.0
2020-05-01 11:05:00,107.66,107.67,107.58,107.67,8172.0,96.9599,96.9689,96.8878,96.9689,8172.0
2020-05-01 11:10:00,107.65,107.67,107.58,107.67,15749.0,96.9509,96.9689,96.8878,96.9689,15749.0
2020-05-01 11:15:00,107.64,107.64,107.5,107.5,5396.0,96.9419,96.9419,96.8158,96.8158,5396.0
2020-05-01 11:20:00,107.47,107.49,107.37,107.37,4098.0,96.7887,96.8068,96.6987,96.6987,4098.0
2020-05-01 11:25:00,107.36,107.37,107.24,107.3,21121.0,96.6897,96.6987,96.5816,96.6356,21121.0
2020-05-01 11:30:00,107.23,107.25,107.16,107.19,27881.0,96.5726,96.5906,96.5096,96.5366,27881.0
2020-05-01 11:35:00,107.17,107.25,107.12,107.24,6272.0,96.5186,96.5906,96.4735,96.5816,6272.0
2020-05-01 11:40:00,107.19,107.2,107.12,107.13,9024.0,96.5366,96.5456,96.4735,96.4825,9024.0
2020-05-01 11:45:00,107.08,107.08,106.85,106.85,11726.0,96.4375,96.4375,96.2304,96.2304,11726.0
2020-05-01 11:50:00,106.8,106.82,106.67,106.68,6730.0,96.1853,96.2034,96.0683,96.0773,6730.0
2020-05-01 11:55:00,106.73,106.78,106.65,106.78,12542.0,96.1223,96.1673,96.0502,96.1673,12542.0
2020-05-01 12:00:00,106.75,106.76,106.6,106.68,8393.0,96.1403,96.1493,96.0052,96.0773,8393.0
2020-05-01 12:05:00,106.72,106.79,106.71,106.77,6680.0,96.1133,96.1763,96.1043,96.1583,6680.0
2020-05-01 12:10:00,106.88,107.04,106.87,107.04,10628.0,96.2574,96.4015,96.2484,96.4015,10628.0
2020-05-01 12:15:00,107.03,107.06,106.88,106.89,2665.0,96.3925,96.4195,96.2574,96.2664,2665.0
2020-05-01 12:20:00,106.94,106.97,106.84,106.84,2958.0,96.3114,96.3384,96.2214,96.2214,2958.0
2020-05-01 12:25:00,106.85,106.9,106.85,106.86,5176.0,96.2304,96.2754,96.2304,96.2394,5176.0
2020-05-01 12:30:00,106.78,106.92,106.74,106.92,9034.0,96.1673,96.2934,96.1313,96.2934,9034.0
2020-05-01 12:35:00,106.9,106.95,106.82,106.84,16120.0,96.2754,96.3204,96.2034,96.2214,16120.0
2020-05-01 12:40:00,106.83,106.86,106.66,106.77,27558.0,96.2124,96.2394,96.0593,96.1583,27558.0
2020-05-01 12:45:00,106.75,106.89,106.75,106.87,86146.0,96.1403,96.2664,96.1403,96.2484,86146.0
2020-05-01 12:50:00,106.88,106.95,106.84,106.92,16181.0,96.2574,96.3204,96.2214,96.2934,16181.0
2020-05-01 12:55:00,106.92,106.96,106.89,106.93,10449.0,96.2934,96.3294,96.2664,96.3024,10449.0
2020-05-01 13:00:00,106.93,107.11,106.91,107.07,3950.0,96.3024,96.4645,96.2844,96.4285,3950.0
2020-05-01 13:05:00,107.09,107.09,106.97,106.98,29551.0,96.4465,96.4465,96.3384,96.3474,29551.0
2020-05-01 13:10:00,106.99,107.02,106.96,106.96,41696.0,96.3565,96.3835,96.3294,96.3294,41696.0
2020-05-01 13:15:00,106.97,107.01,106.79,106.79,31362.0,96.3384,96.3745,96.1763,96.1763,31362.0
2020-05-01 13:20:00,106.78,106.8,106.69,106.7,40582.0,96.1673,96.1853,96.0863,96.0953,40582.0
2020-05-01 13:25:00,106.65,106.88,106.65,106.85,31938.0,96.0502,96.2574,96.0502,96.2304,31938.0
2020-05-01 13:30:00,106.86,107.01,106.83,106.95,45138.0,96.2394,96.3745,96.2124,96.3204,45138.0
2020-05-01 13:35:00,106.79,106.87,106.73,106.73,21861.0,96.1763,96.2484,96.1223,96.1223,21861.0
2020-05-01 13:40:00,106.71,106.83,106.69,106.73,16758.0,96.1043,96.2124,96.0863,96.1223,16758.0
2020-05-01 13:45:00,106.75,106.76,106.62,106.66,14953.0,96.1403,96.1493,96.0232,96.0593,14953.0
2020-05-01 13:50:00,106.69,106.71,106.62,106.66,6312.0,96.0863,96.1043,96.0232,96.0593,6312.0
2020-05-01 13:55:00,106.64,106.73,106.62,106.69,12097.0,96.0412,96.1223,96.0232,96.0863,12097.0
2020-05-01 14:00:00,106.68,106.81,106.59,106.77,18053.0,96.0773,96.1943,95.9962,96.1583,18053.0
2020-05-01 14:05:00,106.8,106.84,106.73,106.75,9326.0,96.1853,96.2214,96.1223,96.1403,9326.0
2020-05-01 14:10:00,106.75,106.8,106.66,106.68,10401.0,96.1403,96.1853,96.0593,96.0773,10401.0
2020-05-01 14:15:00,106.67,106.83,106.65,106.83,19226.0,96.0683,96.2124,96.0502,96.2124,19226.0
2020-05-01 14:20:00,106.86,107.01,106.86,107.0,18402.0,96.2394,96.3745,96.2394,96.3655,18402.0
2020-05-01 14:25:00,107.01,107.07,106.96,106.98,43717.0,96.3745,96.4285,96.3294,96.3474,43717.0
2020-05-01 14:30:00,106.99,106.99,106.88,106.88,6006.0,96.3565,96.3565,96.2574,96.2574,6006.0
2020-05-01 14:35:00,106.9,106.95,106.86,106.95,13245.0,96.2754,96.3204,96.2394,96.3204,13245.0
2020-05-01 14:40:00,106.92,106.99,106.89,106.91,14181.0,96.2934,96.3565,96.2664,96.2844,14181.0
2020-05-01 14:45:00,106.93,106.93,106.86,106.86,17460.0,96.3024,96.3024,96.2394,96.2394,17460.0
2020-05-01 14:50:00,106.84,106.9,106.74,106.9,23664.0,96.2214,96.2754,96.1313,96.2754,23664.0
2020-05-01 14:55:00,106.88,106.94,106.84,106.91,15922.0,96.2574,96.3114,96.2214,96.2844,15922.0
2020-05-01 15:00:00,106.88,106.96,106.74,106.74,38113.0,96.2574,96.3294,96.1313,96.1313,38113.0
2020-05-01 15:05:00,106.76,106.88,106.72,106.83,28390.0,96.1493,96.2574,96.1133,96.2124,28390.0
2020-05-01 15:10:00,106.86,107.1,106.81,107.06,22545.0,96.2394,96.4555,96.1943,96.4195,22545.0
2020-05-01 15:15:00,107.05,107.17,107.03,107.14,36520.0,96.4105,96.5186,96.3925,96.4915,36520.0
2020-05-01 15:20:00,107.13,107.21,107.04,107.06,17339.0,96.4825,96.5546,96.4015,96.4195,17339.0
2020-05-01 15:25:00,107.04,107.07,106.92,106.98,42905.0,96.4015,96.4285,96.2934,96.3474,42905.0
2020-05-01 15:30:00,106.96,107.05,106.84,106.84,21547.0,96.3294,96.4105,96.2214,96.2214,21547.0
2020-05-01 15:35:00,106.82,106.95,106.75,106.95,26885.0,96.2034,96.3204,96.1403,96.3204,26885.0
2020-05-01 15:40:00,106.97,107.07,106.83,106.95,41507.0,96.3384,96.4285,96.2124,96.3204,41507.0
2020-05-01 15:45:00,106.92,107.08,106.76,107.0,30101.0,96.2934,96.4375,96.1493,96.3655,30101.0
2020-05-01 15:50:00,106.98,106.98,106.62,106.67,45031.0,96.3474,96.3474,96.0232,96.0683,45031.0
2020-05-01 15:55:00,106.68,107.07,106.65,107.07,127623.0,96.0773,96.4285,96.0502,96.4285,127623.0
2020-05-04 09:30:00,106.04,106.04,105.5,105.53,75333.0,95.5009,95.5009,95.0145,95.0416,75333.0
2020-05-04 09:35:00,105.49,105.54,105.32,105.33,42004.0,95.0055,95.0506,94.8524,94.8614,42004.0
2020-05-04 09:40:00,105.39,105.53,105.25,105.53,30438.0,94.9155,95.0416,94.7894,95.0416,30438.0
2020-05-04 09:45:00,105.5,105.58,105.32,105.56,31792.0,95.0145,95.0866,94.8524,95.0686,31792.0
2020-05-04 09:50:00,105.52,105.79,105.47,105.77,18139.0,95.0326,95.2757,94.9875,95.2577,18139.0
2020-05-04 09:55:00,105.76,105.84,105.72,105.76,34776.0,95.2487,95.3208,95.2127,95.2487,34776.0
2020-05-04 10:00:00,105.77,106.04,105.66,105.98,7430.0,95.2577,95.5009,95.1586,95.4468,7430.0
2020-05-04 10:05:00,106.07,106.09,105.93,105.93,18140.0,95.5279,95.5459,95.4018,95.4018,18140.0
2020-05-04 10:10:00,105.92,106.08,105.92,106.08,13750.0,95.3928,95.5369,95.3928,95.5369,13750.0
2020-05-04 10:15:00,106.1,106.47,106.04,106.37,27920.0,95.5549,95.8881,95.5009,95.7981,27920.0
2020-05-04 10:20:00,106.34,106.36,105.97,105.97,65529.0,95.7711,95.7891,95.4378,95.4378,65529.0
2020-05-04 10:25:00,105.96,105.98,105.82,105.9,26177.0,95.4288,95.4468,95.3027,95.3748,26177.0
2020-05-04 10:30:00,105.85,105.85,105.67,105.73,82418.0,95.3298,95.3298,95.1676,95.2217,82418.0
2020-05-04 10:35:00,105.71,105.88,105.7,105.88,37279.0,95.2037,95.3568,95.1947,95.3568,37279.0
2020-05-04 10:40:00,105.91,106.0,105.82,105.97,117324.0,95.3838,95.4648,95.3027,95.4378,117324.0
2020-05-04 10:45:00,106.02,106.02,105.86,106.0,7717.0,95.4829,95.4829,95.3388,95.4648,7717.0
2020-05-04 10:50:00,106.0,106.03,105.85,105.97,18841.0,95.4648,95.4919,95.3298,95.4378,18841.0
2020-05-04 10:55:00,105.99,105.99,105.65,105.67,9482.0,95.4558,95.4558,95.1496,95.1676,9482.0
2020-05-04 11:00:00,105.62,105.71,105.59,105.63,11185.0,95.1226,95.2037,95.0956,95.1316,11185.0
2020-05-04 11:05:00,105.6,105.84,105.6,105.69,19604.0,95.1046,95.3208,95.1046,95.1857,19604.0
2020-05-04 11:10:00,105.75,105.87,105.65,105.7,9196.0,95.2397,95.3478,95.1496,95.1947,9196.0
2020-05-04 11:15:00,105.71,105.9,105.69,105.87,7916.0,95.2037,95.3748,95.1857,95.3478,7916.0
2020-05-04 11:20:00,105.87,105.96,105.72,105.93,5705.0,95.3478,95.4288,95.2127,95.4018,5705.0
2020-05-04 11:25:00,105.91,105.92,105.61,105.66,23669.0,95.3838,95.3928,95.1136,95.1586,23669.0
2020-05-04 11:30:00,105.68,105.74,105.6,105.65,10474.0,95.1767,95.2307,95.1046,95.1496,10474.0
2020-05-04 11:35:00,105.69,105.92,105.69,105.91,114034.0,95.1857,95.3928,95.1857,95.3838,114034.0
2020-05-04 11:40:00,105.89,105.97,105.84,105.84,9048.0,95.3658,95.4378,95.3208,95.3208,9048.0
2020-05-04 11:45:00,105.86,105.94,105.82,105.91,42507.0,95.3388,95.4108,95.3027,95.3838,42507.0
2020-05-04 11:50:00,105.93,105.96,105.9,105.94,9907.0,95.4018,95.4288,95.3748,95.4108,9907.0
2020-05-04 11:55:00,105.94,105.95,105.75,105.75,32738.0,95.4108,95.4198,95.2397,95.2397,32738.0
2020-05-04 12:00:00,105.84,105.87,105.77,105.86,3298.0,95.3208,95.3478,95.2577,95.3388,3298.0
2020-05-04 12:05:00,105.9,105.93,105.85,105.91,19831.0,95.3748,95.4018,95.3298,95.3838,19831.0
2020-05-04 12:10:00,105.93,106.02,105.88,105.89,18039.0,95.4018,95.4829,95.3568,95.3658,18039.0
2020-05-04 12:15:00,105.89,105.94,105.86,105.92,17516.0,95.3658,95.4108,95.3388,95.3928,17516.0
2020-05-04 12:20:00,105.94,106.04,105.93,106.04,3860.0,95.4108,95.5009,95.4018,95.5009,3860.0
2020-05-04 12:25:00,106.06,106.22,106.05,106.17,5501.0,95.5189,95.663,95.5099,95.618,5501.0
2020-05-04 12:30:00,106.19,106.27,106.05,106.1,7637.0,95.636,95.708,95.5099,95.5549,7637.0
2020-05-04 12:35:00,106.14,106.15,105.89,105.95,9168.0,95.5909,95.5999,95.3658,95.4198,9168.0
2020-05-04 12:40:00,105.95,106.01,105.93,106.01,6241.0,95.4198,95.4739,95.4018,95.4739,6241.0
2020-05-04 12:45:00,105.98,106.05,105.9,105.91,22928.0,95.4468,95.5099,95.3748,95.3838,22928.0
2020-05-04 12:50:00,105.92,105.96,105.87,105.91,33810.0,95.3928,95.4288,95.3478,95.3838,33810.0
2020-05-04 12:55:00,105.9,105.97,105.89,105.9,26851.0,95.3748,95.4378,95.3658,95.3748,26851.0
2020-05-04 13:00:00,105.92,105.96,105.87,105.92,27518.0,95.3928,95.4288,95.3478,95.3928,27518.0
2020-05-04 13:05:00,105.92,105.93,105.86,105.91,19863.0,95.3928,95.4018,95.3388,95.3838,19863.0
2020-05-04 13:10:00,105.89,105.89,105.7,105.74,29765.0,95.3658,95.3658,95.1947,95.2307,29765.0
2020-05-04 13:15:00,105.77,105.79,105.53,105.64,25960.0,95.2577,95.2757,95.0416,95.1406,25960.0
2020-05-04 13:20:00,105.62,105.69,105.61,105.69,12669.0,95.1226,95.1857,95.1136,95.1857,12669.0
2020-05-04 13:25:00,105.7,105.79,105.65,105.78,31221.0,95.1947,95.2757,95.1496,95.2667,31221.0
2020-05-04 13:30:00,105.79,105.85,105.78,105.79,17147.0,95.2757,95.3298,95.2667,95.2757,17147.0
2020-05-04 13:35:00,105.79,105.85,105.78,105.82,27552.0,95.2757,95.3298,95.2667,95.3027,27552.0
2020-05-04 13:40:00,105.82,105.85,105.78,105.82,5499.0,95.3027,95.3298,95.2667,95.3027,5499.0
2020-05-04 13:45:00,105.82,105.95,105.82,105.94,46575.0,95.3027,95.4198,95.3027,95.4108,46575.0
2020-05-04 13:50:00,105.94,105.98,105.9,105.92,8685.0,95.4108,95.4468,95.3748,95.3928,8685.0
2020-05-04 13:55:00,105.93,106.0,105.93,105.99,10517.0,95.4018,95.4648,95.4018,95.4558,10517.0
2020-05-04 14:00:00,105.95,106.01,105.94,106.0,7628.0,95.4198,95.4739,95.4108,95.4648,7628.0
2020-05-04 14:05:00,106.01,106.04,105.93,105.94,11000.0,95.4739,95.5009,95.4018,95.4108,11000.0
2020-05-04 14:10:00,105.95,106.14,105.95,106.08,20041.0,95.4198,95.5909,95.4198,95.5369,20041.0
2020-05-04 14:15:00,106.09,106.14,106.05,106.12,16516.0,95.5459,95.5909,95.5099,95.5729,16516.0
2020-05-04 14:20:00,106.1,106.15,106.07,106.12,6745.0,95.5549,95.5999,95.5279,95.5729,6745.0
2020-05-04 14:25:00,106.1,106.11,105.97,106.01,22549.0,95.5549,95.5639,95.4378,95.4739,22549.0
2020-05-04 14:30:00,106.03,106.13,105.97,105.97,24493.0,95.4919,95.5819,95.4378,95.4378,24493.0
2020-05-04 14:35:00,105.95,105.98,105.88,105.88,21646.0,95.4198,95.4468,95.3568,95.3568,21646.0
2020-05-04 14:40:00,105.86,105.96,105.86,105.94,10545.0,95.3388,95.4288,95.3388,95.4108,10545.0
2020-05-04 14:45:00,105.89,106.14,105.89,106.14,20802.0,95.3658,95.5909,95.3658,95.5909,20802.0
2020-05-04 14:50:00,106.14,106.31,106.14,106.2,77102.0,95.5909,95.744,95.5909,95.645,77102.0
2020-05-04 14:55:00,106.19,106.38,106.16,106.37,21573.0,95.636,95.8071,95.6089,95.7981,21573.0
2020-05-04 15:00:00,106.34,106.36,106.29,106.35,51229.0,95.7711,95.7891,95.726,95.7801,51229.0
2020-05-04 15:05:00,106.35,106.38,106.27,106.37,24441.0,95.7801,95.8071,95.708,95.7981,24441.0
2020-05-04 15:10:00,106.38,106.55,106.37,106.44,38546.0,95.8071,95.9602,95.7981,95.8611,38546.0
2020-05-04 15:15:00,106.44,106.6,106.44,106.59,59487.0,95.8611,96.0052,95.8611,95.9962,59487.0
2020-05-04 15:20:00,106.59,106.66,106.58,106.62,21699.0,95.9962,96.0593,95.9872,96.0232,21699.0
2020-05-04 15:25:00,106.61,106.74,106.54,106.69,22295.0,96.0142,96.1313,95.9512,96.0863,22295.0
2020-05-04 15:30:00,106.68,106.92,106.66,106.91,36408.0,96.0773,96.2934,96.0593,96.2844,36408.0
2020-05-04 15:35:00,106.9,106.98,106.8,106.84,24259.0,96.2754,96.3474,96.1853,96.2214,24259.0
2020-05-04 15:40:00,106.85,106.98,106.84,106.92,25381.0,96.2304,96.3474,96.2214,96.2934,25381.0
2020-05-04 15:45:00,106.91,106.96,106.84,106.93,40470.0,96.2844,96.3294,96.2214,96.3024,40470.0
2020-05-04 15:50:00,106.91,106.91,106.67,106.72,48987.0,96.2844,96.2844,96.0683,96.1133,48987.0
2020-05-04 15:55:00,106.72,106.91,106.69,106.87,61932.0,96.1133,96.2844,96.0863,96.2484,61932.0
2020-05-05 09:30:00,108.12,108.59,108.11,108.46,73824.0,97.3741,97.7974,97.3651,97.6804,73824.0
2020-05-05 09:35:00,108.48,108.52,108.39,108.42,33385.0,97.6984,97.7344,97.6173,97.6443,33385.0
2020-05-05 09:40:00,108.43,108.61,108.39,108.5,63652.0,97.6533,97.8154,97.6173,97.7164,63652.0
2020-05-05 09:45:00,108.46,108.64,108.37,108.55,45661.0,97.6804,97.8425,97.5993,97.7614,45661.0
2020-05-05 09:50:00,108.58,108.75,108.58,108.65,18538.0,97.7884,97.9415,97.7884,97.8515,18538.0
2020-05-05 09:55:00,108.64,108.81,108.62,108.78,37809.0,97.8425,97.9956,97.8245,97.9685,37809.0
2020-05-05 10:00:00,108.79,108.89,108.73,108.78,15524.0,97.9776,98.0676,97.9235,97.9685,15524.0
2020-05-05 10:05:00,108.78,108.86,108.69,108.78,13429.0,97.9685,98.0406,97.8875,97.9685,13429.0
2020-05-05 10:10:00,108.79,108.8,108.51,108.51,12856.0,97.9776,97.9866,97.7254,97.7254,12856.0
2020-05-05 10:15:00,108.63,108.72,108.56,108.6,10354.0,97.8335,97.9145,97.7704,97.8064,10354.0
2020-05-05 10:20:00,108.6,108.66,108.38,108.4,26219.0,97.8064,97.8605,97.6083,97.6263,26219.0
2020-05-05 10:25:00,108.4,108.4,108.18,108.27,16176.0,97.6263,97.6263,97.4282,97.5092,16176.0
2020-05-05 10:30:00,108.25,108.36,108.19,108.31,29764.0,97.4912,97.5903,97.4372,97.5453,29764.0
2020-05-05 10:35:00,108.35,108.45,108.33,108.44,17625.0,97.5813,97.6713,97.5633,97.6623,17625.0
2020-05-05 10:40:00,108.45,108.45,108.29,108.29,10750.0,97.6713,97.6713,97.5273,97.5273,10750.0
2020-05-05 10:45:00,108.3,108.43,108.1,108.1,24273.0,97.5363,97.6533,97.3561,97.3561,24273.0
2020-05-05 10:50:00,108.12,108.33,108.09,108.33,39982.0,97.3741,97.5633,97.3471,97.5633,39982.0
2020-05-05 10:55:00,108.32,108.39,108.27,108.33,28793.0,97.5543,97.6173,97.5092,97.5633,28793.0
2020-05-05 11:00:00,108.36,108.53,108.32,108.47,26823.0,97.5903,97.7434,97.5543,97.6894,26823.0
2020-05-05 11:05:00,108.46,108.59,108.46,108.55,12722.0,97.6804,97.7974,97.6804,97.7614,12722.0
2020-05-05 11:10:00,108.56,108.56,108.41,108.47,8541.0,97.7704,97.7704,97.6353,97.6894,8541.0
2020-05-05 11:15:00,108.46,108.46,108.32,108.38,3771.0,97.6804,97.6804,97.5543,97.6083,3771.0
2020-05-05 11:20:00,108.4,108.6,108.37,108.57,6587.0,97.6263,97.8064,97.5993,97.7794,6587.0
2020-05-05 11:25:00,108.58,108.6,108.51,108.6,37078.0,97.7884,97.8064,97.7254,97.8064,37078.0
2020-05-05 11:30:00,108.67,108.76,108.66,108.76,3481.0,97.8695,97.9505,97.8605,97.9505,3481.0
2020-05-05 11:35:00,108.75,108.82,108.68,108.68,13010.0,97.9415,98.0046,97.8785,97.8785,13010.0
2020-05-05 11:40:00,108.72,108.84,108.71,108.8,7087.0,97.9145,98.0226,97.9055,97.9866,7087.0
2020-05-05 11:45:00,108.81,108.82,108.74,108.74,4513.0,97.9956,98.0046,97.9325,97.9325,4513.0
2020-05-05 11:50:00,108.75,108.75,108.63,108.68,33358.0,97.9415,97.9415,97.8335,97.8785,33358.0
2020-05-05 11:55:00,108.7,108.73,108.67,108.7,13277.0,97.8965,97.9235,97.8695,97.8965,13277.0
2020-05-05 12:00:00,108.73,108.76,108.64,108.67,8140.0,97.9235,97.9505,97.8425,97.8695,8140.0
2020-05-05 12:05:00,108.66,108.78,108.66,108.73,45208.0,97.8605,97.9685,97.8605,97.9235,45208.0
2020-05-05 12:10:00,108.72,108.85,108.72,108.81,28655.0,97.9145,98.0316,97.9145,97.9956,28655.0
2020-05-05 12:15:00,108.8,108.84,108.79,108.83,13633.0,97.9866,98.0226,97.9776,98.0136,13633.0
2020-05-05 12:20:00,108.8,108.84,108.75,108.77,14585.0,97.9866,98.0226,97.9415,97.9595,14585.0
2020-05-05 12:25:00,108.78,108.78,108.67,108.7,1386.0,97.9685,97.9685,97.8695,97.8965,1386.0
2020-05-05 12:30:00,108.76,108.77,108.69,108.69,1946.0,97.9505,97.9595,97.8875,97.8875,1946.0
2020-05-05 12:35:00,108.63,108.64,108.56,108.56,21576.0,97.8335,97.8425,97.7704,97.7704,21576.0
2020-05-05 12:40:00,108.56,108.56,108.47,108.5,17591.0,97.7704,97.7704,97.6894,97.7164,17591.0
2020-05-05 12:45:00,108.52,108.56,108.45,108.46,22700.0,97.7344,97.7704,97.6713,97.6804,22700.0
2020-05-05 12:50:00,108.47,108.52,108.44,108.49,11112.0,97.6894,97.7344,97.6623,97.7074,11112.0
2020-05-05 12:55:00,108.51,108.51,108.38,108.4,10662.0,97.7254,97.7254,97.6083,97.6263,10662.0
2020-05-05 13:00:00,108.41,108.5,108.34,108.34,19315.0,97.6353,97.7164,97.5723,97.5723,19315.0
2020-05-05 13:05:00,108.36,108.36,108.25,108.33,9007.0,97.5903,97.5903,97.4912,97.5633,9007.0
2020-05-05 13:10:00,108.32,108.35,108.22,108.31,16095.0,97.5543,97.5813,97.4642,97.5453,16095.0
2020-05-05 13:15:00,108.27,108.34,108.27,108.32,8943.0,97.5092,97.5723,97.5092,97.5543,8943.0
2020-05-05 13:20:00,108.29,108.29,108.19,108.23,12353.0,97.5273,97.5273,97.4372,97.4732,12353.0
2020-05-05 13:25:00,108.24,108.39,108.24,108.35,19760.0,97.4822,97.6173,97.4822,97.5813,19760.0
2020-05-05 13:30:00,108.38,108.42,108.36,108.41,20380.0,97.6083,97.6443,97.5903,97.6353,20380.0
2020-05-05 13:35:00,108.42,108.43,108.36,108.36,7096.0,97.6443,97.6533,97.5903,97.5903,7096.0
2020-05-05 13:40:00,108.33,108.39,108.31,108.36,10940.0,97.5633,97.6173,97.5453,97.5903,10940.0
2020-05-05 13:45:00,108.36,108.39,108.33,108.38,4024.0,97.5903,97.6173,97.5633,97.6083,4024.0
2020-05-05 13:50:00,108.37,108.47,108.34,108.46,14232.0,97.5993,97.6894,97.5723,97.6804,14232.0
2020-05-05 13:55:00,108.46,108.48,108.37,108.37,11344.0,97.6804,97.6984,97.5993,97.5993,11344.0
2020-05-05 14:00:00,108.4,108.4,108.31,108.39,4993.0,97.6263,97.6263,97.5453,97.6173,4993.0
2020-05-05 14:05:00,108.37,108.42,108.36,108.39,7680.0,97.5993,97.6443,97.5903,97.6173,7680.0
2020-05-05 14:10:00,108.39,108.55,108.38,108.54,284301.0,97.6173,97.7614,97.6083,97.7524,284301.0
2020-05-05 14:15:00,108.53,108.53,108.46,108.49,17595.0,97.7434,97.7434,97.6804,97.7074,17595.0
2020-05-05 14:20:00,108.5,108.52,108.41,108.42,5738.0,97.7164,97.7344,97.6353,97.6443,5738.0
2020-05-05 14:25:00,108.43,108.46,108.41,108.42,65752.0,97.6533,97.6804,97.6353,97.6443,65752.0
2020-05-05 14:30:00,108.4,108.46,108.22,108.24,16839.0,97.6263,97.6804,97.4642,97.4822,16839.0
2020-05-05 14:35:00,108.32,108.33,108.24,108.26,53167.0,97.5543,97.5633,97.4822,97.5002,53167.0
2020-05-05 14:40:00,108.24,108.3,108.21,108.27,16905.0,97.4822,97.5363,97.4552,97.5092,16905.0
2020-05-05 14:45:00,108.3,108.36,108.25,108.36,30454.0,97.5363,97.5903,97.4912,97.5903,30454.0
2020-05-05 14:50:00,108.36,108.41,108.34,108.37,20620.0,97.5903,97.6353,97.5723,97.5993,20620.0
2020-05-05 14:55:00,108.36,108.45,108.36,108.45,15345.0,97.5903,97.6713,97.5903,97.6713,15345.0
2020-05-05 15:00:00,108.44,108.44,108.33,108.36,36441.0,97.6623,97.6623,97.5633,97.5903,36441.0
2020-05-05 15:05:00,108.36,108.39,108.28,108.34,169557.0,97.5903,97.6173,97.5182,97.5723,169557.0
2020-05-05 15:10:00,108.35,108.36,108.3,108.32,46771.0,97.5813,97.5903,97.5363,97.5543,46771.0
2020-05-05 15:15:00,108.32,108.32,107.85,107.87,68250.0,97.5543,97.5543,97.131,97.149,68250.0
2020-05-05 15:20:00,107.88,107.95,107.79,107.94,28826.0,97.158,97.221,97.0769,97.212,28826.0
2020-05-05 15:25:00,107.95,108.04,107.59,107.7,69712.0,97.221,97.3021,96.8968,96.9959,69712.0
2020-05-05 15:30:00,107.64,107.77,107.52,107.55,30877.0,96.9419,97.0589,96.8338,96.8608,30877.0
2020-05-05 15:35:00,107.56,107.59,107.29,107.4,60525.0,96.8698,96.8968,96.6266,96.7257,60525.0
2020-05-05 15:40:00,107.39,107.53,107.27,107.53,59513.0,96.7167,96.8428,96.6086,96.8428,59513.0
2020-05-05 15:45:00,107.52,107.52,107.33,107.47,33696.0,96.8338,96.8338,96.6627,96.7887,33696.0
2020-05-05 15:50:00,107.49,107.74,107.47,107.67,67126.0,96.8068,97.0319,96.7887,96.9689,67126.0
2020-05-05 15:55:00,107.65,107.65,107.35,107.35,37343.0,96.9509,96.9509,96.6807,96.6807,37343.0
2020-05-06 09:30:00,107.92,108.19,107.92,107.96,45996.0,97.194,97.4372,97.194,97.23,45996.0
2020-05-06 09:35:00,107.92,108.0,107.73,107.76,17102.0,97.194,97.2661,97.0229,97.0499,17102.0
2020-05-06 09:40:00,107.79,107.83,107.49,107.55,36259.0,97.0769,97.113,96.8068,96.8608,36259.0
2020-05-06 09:45:00,107.57,107.66,107.42,107.44,29997.0,96.8788,96.9599,96.7437,96.7617,29997.0
2020-05-06 09:50:00,107.36,107.48,107.06,107.06,14790.0,96.6897,96.7978,96.4195,96.4195,14790.0
2020-05-06 09:55:00,107.06,107.08,106.76,106.91,9110.0,96.4195,96.4375,96.1493,96.2844,9110.0
2020-05-06 10:00:00,106.89,107.04,106.66,106.66,9346.0,96.2664,96.4015,96.0593,96.0593,9346.0
2020-05-06 10:05:00,106.67,106.83,106.57,106.63,64403.0,96.0683,96.2124,95.9782,96.0322,64403.0
2020-05-06 10:10:00,106.62,106.62,106.42,106.57,8990.0,96.0232,96.0232,95.8431,95.9782,8990.0
2020-05-06 10:15:00,106.51,106.88,106.51,106.82,59596.0,95.9242,96.2574,95.9242,96.2034,59596.0
2020-05-06 10:20:00,106.82,106.98,106.8,106.95,17098.0,96.2034,96.3474,96.1853,96.3204,17098.0
2020-05-06 10:25:00,106.95,107.09,106.95,107.01,16958.0,96.3204,96.4465,96.3204,96.3745,16958.0
2020-05-06 10:30:00,107.03,107.23,107.03,107.17,14064.0,96.3925,96.5726,96.3925,96.5186,14064.0
2020-05-06 10:35:00,107.12,107.18,106.97,106.98,7507.0,96.4735,96.5276,96.3384,96.3474,7507.0
2020-05-06 10:40:00,106.94,107.22,106.93,107.22,11391.0,96.3114,96.5636,96.3024,96.5636,11391.0
2020-05-06 10:45:00,107.21,107.45,107.21,107.38,9615.0,96.5546,96.7707,96.5546,96.7077,9615.0
2020-05-06 10:50:00,107.33,107.36,107.16,107.19,15501.0,96.6627,96.6897,96.5096,96.5366,15501.0
2020-05-06 10:55:00,107.18,107.23,107.09,107.11,8370.0,96.5276,96.5726,96.4465,96.4645,8370.0
2020-05-06 11:00:00,107.11,107.23,107.11,107.13,1846.0,96.4645,96.5726,96.4645,96.4825,1846.0
2020-05-06 11:05:00,107.05,107.05,106.92,106.98,6207.0,96.4105,96.4105,96.2934,96.3474,6207.0
2020-05-06 11:10:00,107.01,107.03,106.78,106.8,28567.0,96.3745,96.3925,96.1673,96.1853,28567.0
2020-05-06 11:15:00,106.78,106.84,106.71,106.71,7705.0,96.1673,96.2214,96.1043,96.1043,7705.0
2020-05-06 11:20:00,106.72,106.73,106.43,106.43,16064.0,96.1133,96.1223,95.8521,95.8521,16064.0
2020-05-06 11:25:00,106.38,106.62,106.35,106.61,29093.0,95.8071,96.0232,95.7801,96.0142,29093.0
2020-05-06 11:30:00,106.63,106.65,106.5,106.53,7448.0,96.0322,96.0502,95.9152,95.9422,7448.0
2020-05-06 11:35:00,106.51,106.74,106.51,106.64,4632.0,95.9242,96.1313,95.9242,96.0412,4632.0
2020-05-06 11:40:00,106.67,106.7,106.4,106.45,10361.0,96.0683,96.0953,95.8251,95.8701,10361.0
2020-05-06 11:45:00,106.42,106.55,106.4,106.41,11551.0,95.8431,95.9602,95.8251,95.8341,11551.0
2020-05-06 11:50:00,106.36,106.36,106.23,106.32,15737.0,95.7891,95.7891,95.672,95.753,15737.0
2020-05-06 11:55:00,106.29,106.44,106.29,106.42,13921.0,95.726,95.8611,95.726,95.8431,13921.0
2020-05-06 12:00:00,106.4,106.6,106.34,106.59,12315.0,95.8251,96.0052,95.7711,95.9962,12315.0
2020-05-06 12:05:00,106.59,106.59,106.36,106.38,15181.0,95.9962,95.9962,95.7891,95.8071,15181.0
2020-05-06 12:10:00,106.41,106.45,106.35,106.38,7128.0,95.8341,95.8701,95.7801,95.8071,7128.0
2020-05-06 12:15:00,106.4,106.59,106.39,106.59,6676.0,95.8251,95.9962,95.8161,95.9962,6676.0
2020-05-06 12:20:00,106.57,106.61,106.49,106.61,11951.0,95.9782,96.0142,95.9061,96.0142,11951.0
2020-05-06 12:25:00,106.59,106.68,106.52,106.63,12107.0,95.9962,96.0773,95.9332,96.0322,12107.0
2020-05-06 12:30:00,106.64,106.68,106.61,106.66,29006.0,96.0412,96.0773,96.0142,96.0593,29006.0
2020-05-06 12:35:00,106.66,106.73,106.56,106.65,13839.0,96.0593,96.1223,95.9692,96.0502,13839.0
2020-05-06 12:40:00,106.65,106.65,106.54,106.58,14656.0,96.0502,96.0502,95.9512,95.9872,14656.0
2020-05-06 12:45:00,106.58,106.72,106.58,106.68,12602.0,95.9872,96.1133,95.9872,96.0773,12602.0
2020-05-06 12:50:00,106.68,106.75,106.68,106.72,2509.0,96.0773,96.1403,96.0773,96.1133,2509.0
2020-05-06 12:55:00,106.67,106.75,106.57,106.57,7696.0,96.0683,96.1403,95.9782,95.9782,7696.0
2020-05-06 13:00:00,106.63,106.63,106.41,106.48,5285.0,96.0322,96.0322,95.8341,95.8971,5285.0
2020-05-06 13:05:00,106.47,106.54,106.43,106.5,4765.0,95.8881,95.9512,95.8521,95.9152,4765.0
2020-05-06 13:10:00,106.49,106.53,106.46,106.47,5549.0,95.9061,95.9422,95.8791,95.8881,5549.0
2020-05-06 13:15:00,106.49,106.54,106.44,106.54,5205.0,95.9061,95.9512,95.8611,95.9512,5205.0
2020-05-06 13:20:00,106.56,106.57,106.32,106.45,4131.0,95.9692,95.9782,95.753,95.8701,4131.0
2020-05-06 13:25:00,106.48,106.61,106.42,106.59,15077.0,95.8971,96.0142,95.8431,95.9962,15077.0
2020-05-06 13:30:00,106.57,106.71,106.57,106.64,11415.0,95.9782,96.1043,95.9782,96.0412,11415.0
2020-05-06 13:35:00,106.66,106.77,106.62,106.75,31795.0,96.0593,96.1583,96.0232,96.1403,31795.0
2020-05-06 13:40:00,106.76,106.78,106.7,106.78,18691.0,96.1493,96.1673,96.0953,96.1673,18691.0
2020-05-06 13:45:00,106.77,106.9,106.74,106.74,36779.0,96.1583,96.2754,96.1313,96.1313,36779.0
2020-05-06 13:50:00,106.72,106.82,106.72,106.79,4620.0,96.1133,96.2034,96.1133,96.1763,4620.0
2020-05-06 13:55:00,106.8,106.82,106.74,106.78,5014.0,96.1853,96.2034,96.1313,96.1673,5014.0
2020-05-06 14:00:00,106.76,106.76,106.5,106.63,24408.0,96.1493,96.1493,95.9152,96.0322,24408.0
2020-05-06 14:05:00,106.6,106.63,106.57,106.62,5079.0,96.0052,96.0322,95.9782,96.0232,5079.0
2020-05-06 14:10:00,106.58,106.61,106.38,106.42,7210.0,95.9872,96.0142,95.8071,95.8431,7210.0
2020-05-06 14:15:00,106.43,106.54,106.42,106.52,10190.0,95.8521,95.9512,95.8431,95.9332,10190.0
2020-05-06 14:20:00,106.5,106.55,106.46,106.55,17536.0,95.9152,95.9602,95.8791,95.9602,17536.0
2020-05-06 14:25:00,106.57,106.61,106.39,106.39,16236.0,95.9782,96.0142,95.8161,95.8161,16236.0
2020-05-06 14:30:00,106.31,106.53,106.28,106.5,11516.0,95.744,95.9422,95.717,95.9152,11516.0
2020-05-06 14:35:00,106.46,106.5,106.43,106.49,55678.0,95.8791,95.9152,95.8521,95.9061,55678.0
2020-05-06 14:40:00,106.49,106.58,106.42,106.56,7738.0,95.9061,95.9872,95.8431,95.9692,7738.0
2020-05-06 14:45:00,106.55,106.73,106.54,106.71,6448.0,95.9602,96.1223,95.9512,96.1043,6448.0
2020-05-06 14:50:00,106.69,106.75,106.65,106.71,9620.0,96.0863,96.1403,96.0502,96.1043,9620.0
2020-05-06 14:55:00,106.69,106.76,106.59,106.59,4673.0,96.0863,96.1493,95.9962,95.9962,4673.0
2020-05-06 15:00:00,106.62,106.63,106.51,106.57,26098.0,96.0232,96.0322,95.9242,95.9782,26098.0
2020-05-06 15:05:00,106.6,106.68,106.56,106.66,37473.0,96.0052,96.0773,95.9692,96.0593,37473.0
2020-05-06 15:10:00,106.66,106.68,106.5,106.56,27461.0,96.0593,96.0773,95.9152,95.9692,27461.0
2020-05-06 15:15:00,106.54,106.61,106.47,106.58,68472.0,95.9512,96.0142,95.8881,95.9872,68472.0
2020-05-06 15:20:00,106.6,106.6,106.5,106.51,32712.0,96.0052,96.0052,95.9152,95.9242,32712.0
2020-05-06 15:25:00,106.53,106.56,106.37,106.46,20477.0,95.9422,95.9692,95.7981,95.8791,20477.0
2020-05-06 15:30:00,106.4,106.4,106.07,106.07,18998.0,95.8251,95.8251,95.5279,95.5279,18998.0
2020-05-06 15:35:00,106.06,106.12,105.95,106.02,18076.0,95.5189,95.5729,95.4198,95.4829,18076.0
2020-05-06 15:40:00,106.03,106.09,105.86,106.09,23980.0,95.4919,95.5459,95.3388,95.5459,23980.0
2020-05-06 15:45:00,106.05,106.05,105.81,105.82,79660.0,95.5099,95.5099,95.2937,95.3027,79660.0
2020-05-06 15:50:00,105.75,105.94,105.64,105.92,61063.0,95.2397,95.4108,95.1406,95.3928,61063.0
2020-05-06 15:55:00,105.89,105.92,105.66,105.66,81730.0,95.3658,95.3928,95.1586,95.1586,81730.0
2020-05-07 09:30:00,107.09,107.39,107.04,107.29,67930.0,96.4465,96.7167,96.4015,96.6266,67930.0
2020-05-07 09:35:00,107.28,107.62,107.24,107.58,18866.0,96.6176,96.9238,96.5816,96.8878,18866.0
2020-05-07 09:40:00,107.55,107.73,107.53,107.61,8111.0,96.8608,97.0229,96.8428,96.9148,8111.0
2020-05-07 09:45:00,107.55,107.66,107.44,107.64,4600.0,96.8608,96.9599,96.7617,96.9419,4600.0
2020-05-07 09:50:00,107.6,107.81,107.53,107.81,20214.0,96.9058,97.095,96.8428,97.095,20214.0
2020-05-07 09:55:00,107.83,107.84,107.63,107.66,17453.0,97.113,97.122,96.9328,96.9599,17453.0
2020-05-07 10:00:00,107.66,107.66,107.45,107.47,5571.0,96.9599,96.9599,96.7707,96.7887,5571.0
2020-05-07 10:05:00,107.41,107.45,107.24,107.33,20698.0,96.7347,96.7707,96.5816,96.6627,20698.0
2020-05-07 10:10:00,107.33,107.4,107.07,107.17,11233.0,96.6627,96.7257,96.4285,96.5186,11233.0
2020-05-07 10:15:00,107.18,107.3,107.11,107.27,7378.0,96.5276,96.6356,96.4645,96.6086,7378.0
2020-05-07 10:20:00,107.32,107.45,107.29,107.43,13313.0,96.6537,96.7707,96.6266,96.7527,13313.0
2020-05-07 10:25:00,107.36,107.42,107.32,107.39,17330.0,96.6897,96.7437,96.6537,96.7167,17330.0
2020-05-07 10:30:00,107.37,107.53,107.37,107.5,8243.0,96.6987,96.8428,96.6987,96.8158,8243.0
2020-05-07 10:35:00,107.49,107.58,107.45,107.58,29336.0,96.8068,96.8878,96.7707,96.8878,29336.0
2020-05-07 10:40:00,107.57,107.84,107.57,107.79,3928.0,96.8788,97.122,96.8788,97.0769,3928.0
2020-05-07 10:45:00,107.79,107.82,107.46,107.47,11384.0,97.0769,97.104,96.7797,96.7887,11384.0
2020-05-07 10:50:00,107.48,107.58,107.47,107.5,73263.0,96.7978,96.8878,96.7887,96.8158,73263.0
2020-05-07 10:55:00,107.51,107.56,107.34,107.4,5475.0,96.8248,96.8698,96.6717,96.7257,5475.0
2020-05-07 11:00:00,107.39,107.48,107.38,107.45,11936.0,96.7167,96.7978,96.7077,96.7707,11936.0
2020-05-07 11:05:00,107.43,107.48,107.39,107.42,19991.0,96.7527,96.7978,96.7167,96.7437,19991.0
2020-05-07 11:10:00,107.44,107.62,107.44,107.6,23843.0,96.7617,96.9238,96.7617,96.9058,23843.0
2020-05-07 11:15:00,107.59,107.74,107.54,107.73,7318.0,96.8968,97.0319,96.8518,97.0229,7318.0
2020-05-07 11:20:00,107.72,107.73,107.61,107.69,5958.0,97.0139,97.0229,96.9148,96.9869,5958.0
2020-05-07 11:25:00,107.7,107.77,107.65,107.76,9837.0,96.9959,97.0589,96.9509,97.0499,9837.0
2020-05-07 11:30:00,107.76,107.85,107.72,107.8,13390.0,97.0499,97.131,97.0139,97.086,13390.0
2020-05-07 11:35:00,107.83,107.85,107.66,107.66,17466.0,97.113,97.131,96.9599,96.9599,17466.0
2020-05-07 11:40:00,107.67,108.11,107.67,108.07,19334.0,96.9689,97.3651,96.9689,97.3291,19334.0
2020-05-07 11:45:00,108.07,108.22,108.07,108.1,16263.0,97.3291,97.4642,97.3291,97.3561,16263.0
2020-05-07 11:50:00,108.13,108.13,108.05,108.11,11466.0,97.3832,97.3832,97.3111,97.3651,11466.0
2020-05-07 11:55:00,108.1,108.16,108.07,108.16,7037.0,97.3561,97.4102,97.3291,97.4102,7037.0
2020-05-07 12:00:00,108.2,108.3,108.04,108.04,23366.0,97.4462,97.5363,97.3021,97.3021,23366.0
2020-05-07 12:05:00,108.04,108.11,108.04,108.04,5518.0,97.3021,97.3651,97.3021,97.3021,5518.0
2020-05-07 12:10:00,108.04,108.1,107.99,108.04,6529.0,97.3021,97.3561,97.2571,97.3021,6529.0
2020-05-07 12:15:00,108.11,108.17,108.09,108.14,21810.0,97.3651,97.4192,97.3471,97.3922,21810.0
2020-05-07 12:20:00,108.17,108.21,108.03,108.08,2300.0,97.4192,97.4552,97.2931,97.3381,2300.0
2020-05-07 12:25:00,108.1,108.17,108.05,108.07,12858.0,97.3561,97.4192,97.3111,97.3291,12858.0
2020-05-07 12:30:00,108.09,108.12,108.0,108.0,9381.0,97.3471,97.3741,97.2661,97.2661,9381.0
2020-05-07 12:35:00,108.03,108.04,107.86,107.86,9616.0,97.2931,97.3021,97.14,97.14,9616.0
2020-05-07 12:40:00,107.83,107.84,107.73,107.76,10786.0,97.113,97.122,97.0229,97.0499,10786.0
2020-05-07 12:45:00,107.82,107.84,107.65,107.65,99372.0,97.104,97.122,96.9509,96.9509,99372.0
2020-05-07 12:50:00,107.67,107.72,107.59,107.59,7891.0,96.9689,97.0139,96.8968,96.8968,7891.0
2020-05-07 12:55:00,107.62,107.83,107.61,107.83,4331.0,96.9238,97.113,96.9148,97.113,4331.0
2020-05-07 13:00:00,107.83,107.89,107.83,107.84,13817.0,97.113,97.167,97.113,97.122,13817.0
2020-05-07 13:05:00,107.88,107.89,107.81,107.87,5775.0,97.158,97.167,97.095,97.149,5775.0
2020-05-07 13:10:00,107.86,107.93,107.85,107.93,6097.0,97.14,97.203,97.131,97.203,6097.0
2020-05-07 13:15:00,107.9,107.92,107.77,107.77,15708.0,97.176,97.194,97.0589,97.0589,15708.0
2020-05-07 13:20:00,107.76,107.82,107.68,107.68,25262.0,97.0499,97.104,96.9779,96.9779,25262.0
2020-05-07 13:25:00,107.67,107.72,107.63,107.64,13264.0,96.9689,97.0139,96.9328,96.9419,13264.0
2020-05-07 13:30:00,107.68,107.73,107.62,107.73,6169.0,96.9779,97.0229,96.9238,97.0229,6169.0
2020-05-07 13:35:00,107.74,107.79,107.63,107.7,44916.0,97.0319,97.0769,96.9328,96.9959,44916.0
2020-05-07 13:40:00,107.67,107.73,107.65,107.7,24347.0,96.9689,97.0229,96.9509,96.9959,24347.0
2020-05-07 13:45:00,107.69,107.82,107.67,107.78,7065.0,96.9869,97.104,96.9689,97.0679,7065.0
2020-05-07 13:50:00,107.73,107.75,107.47,107.53,8614.0,97.0229,97.0409,96.7887,96.8428,8614.0
2020-05-07 13:55:00,107.55,107.61,107.54,107.59,22104.0,96.8608,96.9148,96.8518,96.8968,22104.0
2020-05-07 14:00:00,107.58,107.58,107.43,107.45,21663.0,96.8878,96.8878,96.7527,96.7707,21663.0
2020-05-07 14:05:00,107.46,107.54,107.44,107.49,7260.0,96.7797,96.8518,96.7617,96.8068,7260.0
2020-05-07 14:10:00,107.48,107.68,107.48,107.64,3595.0,96.7978,96.9779,96.7978,96.9419,3595.0
2020-05-07 14:15:00,107.61,107.65,107.56,107.59,21690.0,96.9148,96.9509,96.8698,96.8968,21690.0
2020-05-07 14:20:00,107.59,107.6,107.36,107.37,31754.0,96.8968,96.9058,96.6897,96.6987,31754.0
2020-05-07 14:25:00,107.31,107.42,107.31,107.39,9618.0,96.6447,96.7437,96.6447,96.7167,9618.0
2020-05-07 14:30:00,107.41,107.46,107.28,107.29,58976.0,96.7347,96.7797,96.6176,96.6266,58976.0
2020-05-07 14:35:00,107.29,107.38,107.28,107.34,17546.0,96.6266,96.7077,96.6176,96.6717,17546.0
2020-05-07 14:40:00,107.33,107.33,107.12,107.15,33598.0,96.6627,96.6627,96.4735,96.5006,33598.0
2020-05-07 14:45:00,107.17,107.18,107.03,107.17,14304.0,96.5186,96.5276,96.3925,96.5186,14304.0
2020-05-07 14:50:00,107.14,107.25,107.04,107.23,4953.0,96.4915,96.5906,96.4015,96.5726,4953.0
2020-05-07 14:55:00,107.21,107.24,107.11,107.18,5838.0,96.5546,96.5816,96.4645,96.5276,5838.0
2020-05-07 15:00:00,107.17,107.19,106.98,107.13,12060.0,96.5186,96.5366,96.3474,96.4825,12060.0
2020-05-07 15:05:00,107.1,107.28,107.08,107.22,6433.0,96.4555,96.6176,96.4375,96.5636,6433.0
2020-05-07 15:10:00,107.23,107.31,107.12,107.14,13354.0,96.5726,96.6447,96.4735,96.4915,13354.0
2020-05-07 15:15:00,107.13,107.14,106.87,107.04,52358.0,96.4825,96.4915,96.2484,96.4015,52358.0
2020-05-07 15:20:00,107.03,107.15,107.01,107.05,26345.0,96.3925,96.5006,96.3745,96.4105,26345.0
2020-05-07 15:25:00,107.11,107.21,107.09,107.17,23357.0,96.4645,96.5546,96.4465,96.5186,23357.0
2020-05-07 15:30:00,107.17,107.19,106.97,107.04,19344.0,96.5186,96.5366,96.3384,96.4015,19344.0
2020-05-07 15:35:00,107.09,107.14,107.0,107.02,65548.0,96.4465,96.4915,96.3655,96.3835,65548.0
2020-05-07 15:40:00,107.02,107.07,106.93,107.04,23838.0,96.3835,96.4285,96.3024,96.4015,23838.0
2020-05-07 15:45:00,107.05,107.21,107.01,107.02,40327.0,96.4105,96.5546,96.3745,96.3835,40327.0
2020-05-07 15:50:00,106.98,107.17,106.92,107.04,16205.0,96.3474,96.5186,96.2934,96.4015,16205.0
2020-05-07 15:55:00,107.02,107.04,106.86,107.04,115124.0,96.3835,96.4015,96.2394,96.4015,115124.0
2020-05-08 09:30:00,108.59,108.94,108.51,108.67,59614.0,97.7974,98.1126,97.7254,97.8695,59614.0
2020-05-08 09:35:00,108.76,108.77,108.29,108.42,20700.0,97.9505,97.9595,97.5273,97.6443,20700.0
2020-05-08 09:40:00,108.45,108.68,108.45,108.68,6962.0,97.6713,97.8785,97.6713,97.8785,6962.0
2020-05-08 09:45:00,108.71,108.78,108.65,108.72,14315.0,97.9055,97.9685,97.8515,97.9145,14315.0
2020-05-08 09:50:00,108.73,108.87,108.7,108.7,33118.0,97.9235,98.0496,97.8965,97.8965,33118.0
2020-05-08 09:55:00,108.72,108.9,108.72,108.85,9550.0,97.9145,98.0766,97.9145,98.0316,9550.0
2020-05-08 10:00:00,108.87,109.06,108.87,108.95,3779.0,98.0496,98.2207,98.0496,98.1217,3779.0
2020-05-08 10:05:00,108.91,109.05,108.91,108.93,30558.0,98.0856,98.2117,98.0856,98.1036,30558.0
2020-05-08 10:10:00,108.92,109.04,108.92,109.03,3662.0,98.0946,98.2027,98.0946,98.1937,3662.0
2020-05-08 10:15:00,109.02,109.08,108.96,109.0,14422.0,98.1847,98.2387,98.1307,98.1667,14422.0
2020-05-08 10:20:00,109.01,109.02,108.86,108.88,18157.0,98.1757,98.1847,98.0406,98.0586,18157.0
2020-05-08 10:25:00,108.88,108.88,108.74,108.78,40932.0,98.0586,98.0586,97.9325,97.9685,40932.0
2020-05-08 10:30:00,108.71,108.79,108.63,108.73,19461.0,97.9055,97.9776,97.8335,97.9235,19461.0
2020-05-08 10:35:00,108.76,108.82,108.71,108.82,8393.0,97.9505,98.0046,97.9055,98.0046,8393.0
2020-05-08 10:40:00,108.84,108.84,108.45,108.45,14676.0,98.0226,98.0226,97.6713,97.6713,14676.0
2020-05-08 10:45:00,108.44,108.63,108.44,108.63,3505.0,97.6623,97.8335,97.6623,97.8335,3505.0
2020-05-08 10:50:00,108.59,108.64,108.52,108.6,13024.0,97.7974,97.8425,97.7344,97.8064,13024.0
2020-05-08 10:55:00,108.66,108.7,108.53,108.6,9965.0,97.8605,97.8965,97.7434,97.8064,9965.0
2020-05-08 11:00:00,108.63,108.69,108.46,108.52,20922.0,97.8335,97.8875,97.6804,97.7344,20922.0
2020-05-08 11:05:00,108.63,108.78,108.62,108.78,4855.0,97.8335,97.9685,97.8245,97.9685,4855.0
2020-05-08 11:10:00,108.76,108.88,108.76,108.81,4175.0,97.9505,98.0586,97.9505,97.9956,4175.0
2020-05-08 11:15:00,108.83,108.94,108.83,108.93,5527.0,98.0136,98.1126,98.0136,98.1036,5527.0
2020-05-08 11:20:00,108.93,109.04,108.9,109.04,8346.0,98.1036,98.2027,98.0766,98.2027,8346.0
2020-05-08 11:25:00,109.05,109.09,108.98,109.06,6480.0,98.2117,98.2477,98.1487,98.2207,6480.0
2020-05-08 11:30:00,109.06,109.13,109.01,109.01,79092.0,98.2207,98.2838,98.1757,98.1757,79092.0
2020-05-08 11:35:00,109.03,109.05,108.94,109.01,8149.0,98.1937,98.2117,98.1126,98.1757,8149.0
2020-05-08 11:40:00,109.0,109.06,108.95,109.05,4944.0,98.1667,98.2207,98.1217,98.2117,4944.0
2020-05-08 11:45:00,109.04,109.06,108.97,109.0,7147.0,98.2027,98.2207,98.1397,98.1667,7147.0
2020-05-08 11:50:00,109.02,109.02,108.92,108.99,8975.0,98.1847,98.1847,98.0946,98.1577,8975.0
2020-05-08 11:55:00,108.99,109.03,108.97,109.0,15267.0,98.1577,98.1937,98.1397,98.1667,15267.0
2020-05-08 12:00:00,109.01,109.09,108.99,109.02,7872.0,98.1757,98.2477,98.1577,98.1847,7872.0
2020-05-08 12:05:00,109.05,109.1,109.01,109.05,5488.0,98.2117,98.2567,98.1757,98.2117,5488.0
2020-05-08 12:10:00,109.02,109.08,109.0,109.01,8027.0,98.1847,98.2387,98.1667,98.1757,8027.0
2020-05-08 12:15:00,109.03,109.03,108.9,108.95,10953.0,98.1937,98.1937,98.0766,98.1217,10953.0
2020-05-08 12:20:00,108.97,108.97,108.9,108.96,13339.0,98.1397,98.1397,98.0766,98.1307,13339.0
2020-05-08 12:25:00,108.94,108.96,108.91,108.96,4596.0,98.1126,98.1307,98.0856,98.1307,4596.0
2020-05-08 12:30:00,108.95,109.04,108.95,109.0,22043.0,98.1217,98.2027,98.1217,98.1667,22043.0
2020-05-08 12:35:00,109.0,109.06,108.98,109.06,53543.0,98.1667,98.2207,98.1487,98.2207,53543.0
2020-05-08 12:40:00,109.08,109.09,109.02,109.04,5127.0,98.2387,98.2477,98.1847,98.2027,5127.0
2020-05-08 12:45:00,109.05,109.05,108.97,108.98,5007.0,98.2117,98.2117,98.1397,98.1487,5007.0
2020-05-08 12:50:00,108.98,109.06,108.98,109.06,11784.0,98.1487,98.2207,98.1487,98.2207,11784.0
2020-05-08 12:55:00,109.05,109.08,109.03,109.04,17006.0,98.2117,98.2387,98.1937,98.2027,17006.0
2020-05-08 13:00:00,109.06,109.1,109.03,109.1,5371.0,98.2207,98.2567,98.1937,98.2567,5371.0
2020-05-08 13:05:00,109.07,109.08,108.87,108.91,5384.0,98.2297,98.2387,98.0496,98.0856,5384.0
2020-05-08 13:10:00,108.94,109.02,108.93,109.02,28290.0,98.1126,98.1847,98.1036,98.1847,28290.0
2020-05-08 13:15:00,109.01,109.01,108.93,109.0,9414.0,98.1757,98.1757,98.1036,98.1667,9414.0
2020-05-08 13:20:00,108.98,109.04,108.98,109.01,30399.0,98.1487,98.2027,98.1487,98.1757,30399.0
2020-05-08 13:25:00,109.01,109.03,108.96,109.03,29970.0,98.1757,98.1937,98.1307,98.1937,29970.0
2020-05-08 13:30:00,109.04,109.08,109.03,109.08,10413.0,98.2027,98.2387,98.1937,98.2387,10413.0
2020-05-08 13:35:00,109.06,109.09,108.98,109.04,7117.0,98.2207,98.2477,98.1487,98.2027,7117.0
2020-05-08 13:40:00,109.05,109.05,108.96,108.98,6718.0,98.2117,98.2117,98.1307,98.1487,6718.0
2020-05-08 13:45:00,108.99,109.01,108.83,108.89,10255.0,98.1577,98.1757,98.0136,98.0676,10255.0
2020-05-08 13:50:00,108.89,108.98,108.89,108.93,4196.0,98.0676,98.1487,98.0676,98.1036,4196.0
2020-05-08 13:55:00,108.93,109.01,108.93,109.01,7584.0,98.1036,98.1757,98.1036,98.1757,7584.0
2020-05-08 14:00:00,109.0,109.01,108.96,108.98,29403.0,98.1667,98.1757,98.1307,98.1487,29403.0
2020-05-08 14:05:00,108.97,109.04,108.95,109.02,9740.0,98.1397,98.2027,98.1217,98.1847,9740.0
2020-05-08 14:10:00,109.0,109.13,109.0,109.13,19621.0,98.1667,98.2838,98.1667,98.2838,19621.0
2020-05-08 14:15:00,109.16,109.2,109.15,109.17,5106.0,98.3108,98.3468,98.3018,98.3198,5106.0
2020-05-08 14:20:00,109.18,109.23,109.18,109.22,31768.0,98.3288,98.3738,98.3288,98.3648,31768.0
2020-05-08 14:25:00,109.22,109.24,109.18,109.21,17257.0,98.3648,98.3828,98.3288,98.3558,17257.0
2020-05-08 14:30:00,109.23,109.23,109.16,109.16,11000.0,98.3738,98.3738,98.3108,98.3108,11000.0
2020-05-08 14:35:00,109.16,109.2,109.06,109.09,89629.0,98.3108,98.3468,98.2207,98.2477,89629.0
2020-05-08 14:40:00,109.09,109.21,109.07,109.18,7439.0,98.2477,98.3558,98.2297,98.3288,7439.0
2020-05-08 14:45:00,109.2,109.3,109.17,109.28,9989.0,98.3468,98.4369,98.3198,98.4189,9989.0
2020-05-08 14:50:00,109.26,109.29,109.19,109.21,17089.0,98.4008,98.4279,98.3378,98.3558,17089.0
2020-05-08 14:55:00,109.2,109.31,109.2,109.25,12435.0,98.3468,98.4459,98.3468,98.3918,12435.0
2020-05-08 15:00:00,109.31,109.42,109.3,109.42,18921.0,98.4459,98.5449,98.4369,98.5449,18921.0
2020-05-08 15:05:00,109.4,109.4,109.29,109.33,9760.0,98.5269,98.5269,98.4279,98.4639,9760.0
2020-05-08 15:10:00,109.32,109.34,109.23,109.29,30471.0,98.4549,98.4729,98.3738,98.4279,30471.0
2020-05-08 15:15:00,109.3,109.34,109.24,109.34,38008.0,98.4369,98.4729,98.3828,98.4729,38008.0
2020-05-08 15:20:00,109.33,109.4,109.3,109.4,25870.0,98.4639,98.5269,98.4369,98.5269,25870.0
2020-05-08 15:25:00,109.39,109.41,109.34,109.39,50004.0,98.5179,98.5359,98.4729,98.5179,50004.0
2020-05-08 15:30:00,109.38,109.55,109.35,109.51,33872.0,98.5089,98.662,98.4819,98.626,33872.0
2020-05-08 15:35:00,109.5,109.55,109.47,109.53,13010.0,98.617,98.662,98.59,98.644,13010.0
2020-05-08 15:40:00,109.54,109.62,109.5,109.58,20150.0,98.653,98.7251,98.617,98.689,20150.0
2020-05-08 15:45:00,109.57,109.65,109.5,109.62,44476.0,98.68,98.7521,98.617,98.7251,44476.0
2020-05-08 15:50:00,109.63,109.77,109.55,109.64,26747.0,98.7341,98.8602,98.662,98.7431,26747.0
2020-05-08 15:55:00,109.63,109.65,109.48,109.59,270478.0,98.7341,98.7521,98.599,98.698,270478.0
2020-05-11 09:30:00,108.59,108.59,108.24,108.26,40823.0,97.7974,97.7974,97.4822,97.5002,40823.0
2020-05-11 09:35:00,108.3,108.45,108.27,108.35,246924.0,97.5363,97.6713,97.5092,97.5813,246924.0
2020-05-11 09:40:00,108.37,108.65,108.34,108.43,208558.0,97.5993,97.8515,97.5723,97.6533,208558.0
2020-05-11 09:45:00,108.46,108.53,108.31,108.32,22313.0,97.6804,97.7434,97.5453,97.5543,22313.0
2020-05-11 09:50:00,108.29,108.37,108.18,108.18,13817.0,97.5273,97.5993,97.4282,97.4282,13817.0
2020-05-11 09:55:00,108.18,108.18,108.0,108.06,27185.0,97.4282,97.4282,97.2661,97.3201,27185.0
2020-05-11 10:00:00,108.06,108.1,107.96,108.07,93982.0,97.3201,97.3561,97.23,97.3291,93982.0
2020-05-11 10:05:00,108.1,108.22,108.08,108.09,26419.0,97.3561,97.4642,97.3381,97.3471,26419.0
2020-05-11 10:10:00,108.11,108.17,107.95,107.95,24363.0,97.3651,97.4192,97.221,97.221,24363.0
2020-05-11 10:15:00,107.96,107.96,107.82,107.88,5357.0,97.23,97.23,97.104,97.158,5357.0
2020-05-11 10:20:00,107.89,108.1,107.89,108.04,24611.0,97.167,97.3561,97.167,97.3021,24611.0
2020-05-11 10:25:00,108.05,108.11,107.98,108.05,40889.0,97.3111,97.3651,97.2481,97.3111,40889.0
2020-05-11 10:30:00,108.02,108.26,107.95,108.26,43306.0,97.2841,97.5002,97.221,97.5002,43306.0
2020-05-11 10:35:00,108.27,108.31,108.0,108.06,37283.0,97.5092,97.5453,97.2661,97.3201,37283.0
2020-05-11 10:40:00,108.06,108.09,108.02,108.04,18217.0,97.3201,97.3471,97.2841,97.3021,18217.0
2020-05-11 10:45:00,108.04,108.17,108.0,108.17,160895.0,97.3021,97.4192,97.2661,97.4192,160895.0
2020-05-11 10:50:00,108.16,108.2,108.08,108.17,28394.0,97.4102,97.4462,97.3381,97.4192,28394.0
2020-05-11 10:55:00,108.08,108.11,108.0,108.0,22296.0,97.3381,97.3651,97.2661,97.2661,22296.0
2020-05-11 11:00:00,108.04,108.2,108.03,108.17,68300.0,97.3021,97.4462,97.2931,97.4192,68300.0
2020-05-11 11:05:00,108.18,108.26,108.17,108.22,11947.0,97.4282,97.5002,97.4192,97.4642,11947.0
2020-05-11 11:10:00,108.22,108.24,108.12,108.2,11892.0,97.4642,97.4822,97.3741,97.4462,11892.0
2020-05-11 11:15:00,108.19,108.27,108.15,108.25,11411.0,97.4372,97.5092,97.4012,97.4912,11411.0
2020-05-11 11:20:00,108.26,108.26,108.12,108.14,4811.0,97.5002,97.5002,97.3741,97.3922,4811.0
2020-05-11 11:25:00,108.13,108.3,108.06,108.29,29473.0,97.3832,97.5363,97.3201,97.5273,29473.0
2020-05-11 11:30:00,108.3,108.43,108.29,108.43,112235.0,97.5363,97.6533,97.5273,97.6533,112235.0
2020-05-11 11:35:00,108.4,108.47,108.38,108.46,15952.0,97.6263,97.6894,97.6083,97.6804,15952.0
2020-05-11 11:40:00,108.41,108.43,108.36,108.41,11792.0,97.6353,97.6533,97.5903,97.6353,11792.0
2020-05-11 11:45:00,108.39,108.52,108.39,108.47,31650.0,97.6173,97.7344,97.6173,97.6894,31650.0
2020-05-11 11:50:00,108.46,108.51,108.44,108.49,31332.0,97.6804,97.7254,97.6623,97.7074,31332.0
2020-05-11 11:55:00,108.48,108.53,108.44,108.51,18681.0,97.6984,97.7434,97.6623,97.7254,18681.0
2020-05-11 12:00:00,108.52,108.56,108.43,108.52,65505.0,97.7344,97.7704,97.6533,97.7344,65505.0
2020-05-11 12:05:00,108.5,108.51,108.45,108.5,17458.0,97.7164,97.7254,97.6713,97.7164,17458.0
2020-05-11 12:10:00,108.51,108.52,108.47,108.5,35874.0,97.7254,97.7344,97.6894,97.7164,35874.0
2020-05-11 12:15:00,108.49,108.66,108.49,108.65,72662.0,97.7074,97.8605,97.7074,97.8515,72662.0
2020-05-11 12:20:00,108.66,108.87,108.66,108.85,42113.0,97.8605,98.0496,97.8605,98.0316,42113.0
2020-05-11 12:25:00,108.84,108.94,108.84,108.94,33851.0,98.0226,98.1126,98.0226,98.1126,33851.0
2020-05-11 12:30:00,108.94,109.01,108.92,109.0,5024.0,98.1126,98.1757,98.0946,98.1667,5024.0
2020-05-11 12:35:00,108.99,109.1,108.99,109.1,45848.0,98.1577,98.2567,98.1577,98.2567,45848.0
2020-05-11 12:40:00,109.04,109.06,109.01,109.02,49455.0,98.2027,98.2207,98.1757,98.1847,49455.0
2020-05-11 12:45:00,109.07,109.1,108.9,108.91,3421.0,98.2297,98.2567,98.0766,98.0856,3421.0
2020-05-11 12:50:00,108.9,109.03,108.86,109.02,12410.0,98.0766,98.1937,98.0406,98.1847,12410.0
2020-05-11 12:55:00,109.02,109.05,108.99,109.02,13582.0,98.1847,98.2117,98.1577,98.1847,13582.0
2020-05-11 13:00:00,109.01,109.06,108.93,109.04,63605.0,98.1757,98.2207,98.1036,98.2027,63605.0
2020-05-11 13:05:00,109.05,109.24,109.04,109.24,21899.0,98.2117,98.3828,98.2027,98.3828,21899.0
2020-05-11 13:10:00,109.23,109.23,109.18,109.18,8906.0,98.3738,98.3738,98.3288,98.3288,8906.0
2020-05-11 13:15:00,109.19,109.19,109.13,109.19,7643.0,98.3378,98.3378,98.2838,98.3378,7643.0
2020-05-11 13:20:00,109.19,109.21,109.12,109.15,17223.0,98.3378,98.3558,98.2748,98.3018,17223.0
2020-05-11 13:25:00,109.14,109.27,109.12,109.2,43504.0,98.2928,98.4098,98.2748,98.3468,43504.0
2020-05-11 13:30:00,109.2,109.23,109.15,109.18,8400.0,98.3468,98.3738,98.3018,98.3288,8400.0
2020-05-11 13:35:00,109.21,109.31,109.18,109.31,38599.0,98.3558,98.4459,98.3288,98.4459,38599.0
2020-05-11 13:40:00,109.29,109.31,109.14,109.14,30540.0,98.4279,98.4459,98.2928,98.2928,30540.0
2020-05-11 13:45:00,109.14,109.17,109.1,109.12,7425.0,98.2928,98.3198,98.2567,98.2748,7425.0
2020-05-11 13:50:00,109.15,109.17,109.09,109.13,9155.0,98.3018,98.3198,98.2477,98.2838,9155.0
2020-05-11 13:55:00,109.09,109.1,108.98,108.98,10712.0,98.2477,98.2567,98.1487,98.1487,10712.0
2020-05-11 14:00:00,109.0,109.03,108.81,108.81,18219.0,98.1667,98.1937,97.9956,97.9956,18219.0
2020-05-11 14:05:00,108.81,108.84,108.75,108.84,15965.0,97.9956,98.0226,97.9415,98.0226,15965.0
2020-05-11 14:10:00,108.83,108.83,108.67,108.69,2859.0,98.0136,98.0136,97.8695,97.8875,2859.0
2020-05-11 14:15:00,108.69,108.77,108.67,108.77,8632.0,97.8875,97.9595,97.8695,97.9595,8632.0
2020-05-11 14:20:00,108.78,108.82,108.76,108.81,32020.0,97.9685,98.0046,97.9505,97.9956,32020.0
2020-05-11 14:25:00,108.79,108.82,108.63,108.69,48552.0,97.9776,98.0046,97.8335,97.8875,48552.0
2020-05-11 14:30:00,108.75,108.88,108.75,108.87,33173.0,97.9415,98.0586,97.9415,98.0496,33173.0
2020-05-11 14:35:00,108.87,108.99,108.87,108.97,150251.0,98.0496,98.1577,98.0496,98.1397,150251.0
2020-05-11 14:40:00,108.98,108.99,108.91,108.94,21615.0,98.1487,98.1577,98.0856,98.1126,21615.0
2020-05-11 14:45:00,108.95,108.98,108.93,108.96,7590.0,98.1217,98.1487,98.1036,98.1307,7590.0
2020-05-11 14:50:00,108.95,109.04,108.93,108.95,79149.0,98.1217,98.2027,98.1036,98.1217,79149.0
2020-05-11 14:55:00,108.95,108.98,108.9,108.94,28928.0,98.1217,98.1487,98.0766,98.1126,28928.0
2020-05-11 15:00:00,108.93,109.12,108.93,109.05,21449.0,98.1036,98.2748,98.1036,98.2117,21449.0
2020-05-11 15:05:00,109.05,109.12,109.0,109.09,7137.0,98.2117,98.2748,98.1667,98.2477,7137.0
2020-05-11 15:10:00,109.09,109.1,109.0,109.03,6739.0,98.2477,98.2567,98.1667,98.1937,6739.0
2020-05-11 15:15:00,109.05,109.08,108.95,109.01,20677.0,98.2117,98.2387,98.1217,98.1757,20677.0
2020-05-11 15:20:00,109.0,109.02,108.92,108.93,9707.0,98.1667,98.1847,98.0946,98.1036,9707.0
2020-05-11 15:25:00,108.93,108.96,108.85,108.92,31397.0,98.1036,98.1307,98.0316,98.0946,31397.0
2020-05-11 15:30:00,108.9,108.97,108.76,108.78,17090.0,98.0766,98.1397,97.9505,97.9685,17090.0
2020-05-11 15:35:00,108.78,108.86,108.76,108.81,46528.0,97.9685,98.0406,97.9505,97.9956,46528.0
2020-05-11 15:40:00,108.84,108.89,108.77,108.86,25633.0,98.0226,98.0676,97.9595,98.0406,25633.0
2020-05-11 15:45:00,108.87,108.93,108.81,108.83,28308.0,98.0496,98.1036,97.9956,98.0136,28308.0
2020-05-11 15:50:00,108.77,108.83,108.64,108.78,27986.0,97.9595,98.0136,97.8425,97.9685,27986.0
2020-05-11 15:55:00,108.8,108.83,108.58,108.58,60713.0,97.9866,98.0136,97.7884,97.7884,60713.0
2020-05-12 09:30:00,109.02,109.19,109.01,109.04,27269.0,98.1847,98.3378,98.1757,98.2027,27269.0
2020-05-12 09:35:00,109.03,109.14,108.91,109.05,30698.0,98.1937,98.2928,98.0856,98.2117,30698.0
2020-05-12 09:40:00,109.07,109.07,108.77,108.79,17459.0,98.2297,98.2297,97.9595,97.9776,17459.0
2020-05-12 09:45:00,108.68,108.68,108.31,108.31,24254.0,97.8785,97.8785,97.5453,97.5453,24254.0
2020-05-12 09:50:00,108.33,108.33,108.16,108.2,24684.0,97.5633,97.5633,97.4102,97.4462,24684.0
2020-05-12 09:55:00,108.2,108.41,108.18,108.41,7355.0,97.4462,97.6353,97.4282,97.6353,7355.0
2020-05-12 10:00:00,108.39,108.5,108.25,108.39,56618.0,97.6173,97.7164,97.4912,97.6173,56618.0
2020-05-12 10:05:00,108.4,108.42,108.25,108.38,80052.0,97.6263,97.6443,97.4912,97.6083,80052.0
2020-05-12 10:10:00,108.43,108.45,108.3,108.41,5749.0,97.6533,97.6713,97.5363,97.6353,5749.0
2020-05-12 10:15:00,108.53,108.58,108.43,108.49,8225.0,97.7434,97.7884,97.6533,97.7074,8225.0
2020-05-12 10:20:00,108.47,108.48,108.26,108.33,7041.0,97.6894,97.6984,97.5002,97.5633,7041.0
2020-05-12 10:25:00,108.37,108.4,108.02,108.02,5417.0,97.5993,97.6263,97.2841,97.2841,5417.0
2020-05-12 10:30:00,108.1,108.18,108.05,108.05,3237.0,97.3561,97.4282,97.3111,97.3111,3237.0
2020-05-12 10:35:00,108.07,108.22,108.06,108.1,6031.0,97.3291,97.4642,97.3201,97.3561,6031.0
2020-05-12 10:40:00,108.1,108.16,108.0,108.04,9322.0,97.3561,97.4102,97.2661,97.3021,9322.0
2020-05-12 10:45:00,108.09,108.11,107.82,107.85,12582.0,97.3471,97.3651,97.104,97.131,12582.0
2020-05-12 10:50:00,107.87,108.04,107.86,108.04,13404.0,97.149,97.3021,97.14,97.3021,13404.0
2020-05-12 10:55:00,108.04,108.19,108.0,108.11,8324.0,97.3021,97.4372,97.2661,97.3651,8324.0
2020-05-12 11:00:00,108.11,108.16,107.96,108.03,37565.0,97.3651,97.4102,97.23,97.2931,37565.0
2020-05-12 11:05:00,108.04,108.36,108.04,108.36,9747.0,97.3021,97.5903,97.3021,97.5903,9747.0
2020-05-12 11:10:00,108.31,108.31,108.23,108.25,4597.0,97.5453,97.5453,97.4732,97.4912,4597.0
2020-05-12 11:15:00,108.22,108.26,108.17,108.22,21798.0,97.4642,97.5002,97.4192,97.4642,21798.0
2020-05-12 11:20:00,108.22,108.3,108.21,108.24,1725.0,97.4642,97.5363,97.4552,97.4822,1725.0
2020-05-12 11:25:00,108.23,108.37,108.21,108.23,10435.0,97.4732,97.5993,97.4552,97.4732,10435.0
2020-05-12 11:30:00,108.27,108.35,108.11,108.11,31062.0,97.5092,97.5813,97.3651,97.3651,31062.0
2020-05-12 11:35:00,108.08,108.18,108.08,108.14,56284.0,97.3381,97.4282,97.3381,97.3922,56284.0
2020-05-12 11:40:00,108.14,108.15,108.08,108.08,34071.0,97.3922,97.4012,97.3381,97.3381,34071.0
2020-05-12 11:45:00,108.12,108.13,107.96,107.97,6653.0,97.3741,97.3832,97.23,97.2391,6653.0
2020-05-12 11:50:00,108.03,108.11,108.0,108.1,8720.0,97.2931,97.3651,97.2661,97.3561,8720.0
2020-05-12 11:55:00,108.08,108.19,108.08,108.17,5083.0,97.3381,97.4372,97.3381,97.4192,5083.0
2020-05-12 12:00:00,108.17,108.17,108.1,108.14,4158.0,97.4192,97.4192,97.3561,97.3922,4158.0
2020-05-12 12:05:00,108.11,108.12,108.01,108.02,5075.0,97.3651,97.3741,97.2751,97.2841,5075.0
2020-05-12 12:10:00,107.98,108.02,107.94,108.02,5181.0,97.2481,97.2841,97.212,97.2841,5181.0
2020-05-12 12:15:00,108.04,108.07,107.94,108.07,10511.0,97.3021,97.3291,97.212,97.3291,10511.0
2020-05-12 12:20:00,108.07,108.08,107.99,108.08,11614.0,97.3291,97.3381,97.2571,97.3381,11614.0
2020-05-12 12:25:00,108.07,108.13,108.07,108.11,6549.0,97.3291,97.3832,97.3291,97.3651,6549.0
2020-05-12 12:30:00,108.07,108.16,108.05,108.05,1878.0,97.3291,97.4102,97.3111,97.3111,1878.0
2020-05-12 12:35:00,108.07,108.2,108.05,108.19,26613.0,97.3291,97.4462,97.3111,97.4372,26613.0
2020-05-12 12:40:00,108.17,108.17,108.05,108.07,4993.0,97.4192,97.4192,97.3111,97.3291,4993.0
2020-05-12 12:45:00,108.05,108.13,108.05,108.09,9049.0,97.3111,97.3832,97.3111,97.3471,9049.0
2020-05-12 12:50:00,108.07,108.07,107.98,108.0,6474.0,97.3291,97.3291,97.2481,97.2661,6474.0
2020-05-12 12:55:00,108.05,108.12,108.04,108.09,11234.0,97.3111,97.3741,97.3021,97.3471,11234.0
2020-05-12 13:00:00,108.09,108.09,107.87,107.87,7046.0,97.3471,97.3471,97.149,97.149,7046.0
2020-05-12 13:05:00,107.91,107.98,107.9,107.91,6468.0,97.185,97.2481,97.176,97.185,6468.0
2020-05-12 13:10:00,107.91,107.91,107.68,107.7,15105.0,97.185,97.185,96.9779,96.9959,15105.0
2020-05-12 13:15:00,107.72,107.72,107.54,107.56,78472.0,97.0139,97.0139,96.8518,96.8698,78472.0
2020-05-12 13:20:00,107.55,107.58,107.44,107.45,5997.0,96.8608,96.8878,96.7617,96.7707,5997.0
2020-05-12 13:25:00,107.38,107.5,107.38,107.42,13482.0,96.7077,96.8158,96.7077,96.7437,13482.0
2020-05-12 13:30:00,107.43,107.52,107.42,107.51,35577.0,96.7527,96.8338,96.7437,96.8248,35577.0
2020-05-12 13:35:00,107.51,107.58,107.45,107.53,9696.0,96.8248,96.8878,96.7707,96.8428,9696.0
2020-05-12 13:40:00,107.51,107.53,107.45,107.48,12832.0,96.8248,96.8428,96.7707,96.7978,12832.0
2020-05-12 13:45:00,107.48,107.58,107.46,107.56,10138.0,96.7978,96.8878,96.7797,96.8698,10138.0
2020-05-12 13:50:00,107.51,107.62,107.51,107.62,7250.0,96.8248,96.9238,96.8248,96.9238,7250.0
2020-05-12 13:55:00,107.61,107.62,107.58,107.6,3480.0,96.9148,96.9238,96.8878,96.9058,3480.0
2020-05-12 14:00:00,107.67,107.7,107.57,107.58,5988.0,96.9689,96.9959,96.8788,96.8878,5988.0
2020-05-12 14:05:00,107.59,107.62,107.48,107.49,7073.0,96.8968,96.9238,96.7978,96.8068,7073.0
2020-05-12 14:10:00,107.48,107.48,107.35,107.35,9739.0,96.7978,96.7978,96.6807,96.6807,9739.0
2020-05-12 14:15:00,107.32,107.38,107.24,107.28,18008.0,96.6537,96.7077,96.5816,96.6176,18008.0
2020-05-12 14:20:00,107.4,107.41,107.35,107.4,14062.0,96.7257,96.7347,96.6807,96.7257,14062.0
2020-05-12 14:25:00,107.38,107.41,107.33,107.36,37961.0,96.7077,96.7347,96.6627,96.6897,37961.0
2020-05-12 14:30:00,107.34,107.38,107.27,107.36,17510.0,96.6717,96.7077,96.6086,96.6897,17510.0
2020-05-12 14:35:00,107.33,107.5,107.29,107.48,33287.0,96.6627,96.8158,96.6266,96.7978,33287.0
2020-05-12 14:40:00,107.47,107.48,107.21,107.34,30784.0,96.7887,96.7978,96.5546,96.6717,30784.0
2020-05-12 14:45:00,107.34,107.39,107.29,107.35,26791.0,96.6717,96.7167,96.6266,96.6807,26791.0
2020-05-12 14:50:00,107.35,107.54,107.33,107.54,13057.0,96.6807,96.8518,96.6627,96.8518,13057.0
2020-05-12 14:55:00,107.53,107.53,107.48,107.48,3422.0,96.8428,96.8428,96.7978,96.7978,3422.0
2020-05-12 15:00:00,107.45,107.49,107.39,107.43,34407.0,96.7707,96.8068,96.7167,96.7527,34407.0
2020-05-12 15:05:00,107.46,107.53,107.43,107.47,9137.0,96.7797,96.8428,96.7527,96.7887,9137.0
2020-05-12 15:10:00,107.48,107.48,107.27,107.29,9666.0,96.7978,96.7978,96.6086,96.6266,9666.0
2020-05-12 15:15:00,107.3,107.37,107.18,107.22,10927.0,96.6356,96.6987,96.5276,96.5636,10927.0
2020-05-12 15:20:00,107.2,107.26,107.13,107.13,7986.0,96.5456,96.5996,96.4825,96.4825,7986.0
2020-05-12 15:25:00,107.13,107.23,107.1,107.1,23175.0,96.4825,96.5726,96.4555,96.4555,23175.0
2020-05-12 15:30:00,107.14,107.18,106.99,107.03,33244.0,96.4915,96.5276,96.3565,96.3925,33244.0
2020-05-12 15:35:00,107.03,107.03,106.81,106.88,16021.0,96.3925,96.3925,96.1943,96.2574,16021.0
2020-05-12 15:40:00,106.87,106.87,106.53,106.56,10601.0,96.2484,96.2484,95.9422,95.9692,10601.0
2020-05-12 15:45:00,106.53,106.62,106.43,106.43,25998.0,95.9422,96.0232,95.8521,95.8521,25998.0
2020-05-12 15:50:00,106.41,106.42,106.21,106.34,48733.0,95.8341,95.8431,95.654,95.7711,48733.0
2020-05-12 15:55:00,106.39,106.44,106.11,106.11,152854.0,95.8161,95.8611,95.5639,95.5639,152854.0
2020-05-13 09:30:00,105.69,105.69,104.95,104.97,54675.0,95.1857,95.1857,94.5192,94.5372,54675.0
2020-05-13 09:35:00,104.89,104.89,104.47,104.85,61074.0,94.4652,94.4652,94.0869,94.4291,61074.0
2020-05-13 09:40:00,104.87,104.97,104.59,104.59,83900.0,94.4472,94.5372,94.195,94.195,83900.0
2020-05-13 09:45:00,104.56,105.01,104.51,104.94,193157.0,94.168,94.5732,94.1229,94.5102,193157.0
2020-05-13 09:50:00,104.92,104.95,104.59,104.64,62587.0,94.4922,94.5192,94.195,94.24,62587.0
2020-05-13 09:55:00,104.71,104.72,104.4,104.64,57725.0,94.3031,94.3121,94.0239,94.24,57725.0
2020-05-13 10:00:00,104.73,105.02,104.7,104.88,20337.0,94.3211,94.5822,94.2941,94.4562,20337.0
2020-05-13 10:05:00,104.88,105.0,104.87,104.88,30621.0,94.4562,94.5642,94.4472,94.4562,30621.0
2020-05-13 10:10:00,104.89,104.99,104.78,104.81,34509.0,94.4652,94.5552,94.3661,94.3931,34509.0
2020-05-13 10:15:00,104.83,104.9,104.74,104.77,37974.0,94.4111,94.4742,94.3301,94.3571,37974.0
2020-05-13 10:20:00,104.71,104.81,104.52,104.56,17324.0,94.3031,94.3931,94.1319,94.168,17324.0
2020-05-13 10:25:00,104.56,105.04,104.52,104.99,44977.0,94.168,94.6003,94.1319,94.5552,44977.0
2020-05-13 10:30:00,105.0,105.41,104.96,105.22,11990.0,94.5642,94.9335,94.5282,94.7624,11990.0
2020-05-13 10:35:00,105.24,105.26,104.94,104.97,18117.0,94.7804,94.7984,94.5102,94.5372,18117.0
2020-05-13 10:40:00,104.97,105.09,104.79,104.85,42716.0,94.5372,94.6453,94.3751,94.4291,42716.0
2020-05-13 10:45:00,104.82,104.82,104.65,104.65,22129.0,94.4021,94.4021,94.249,94.249,22129.0
2020-05-13 10:50:00,104.67,104.81,104.61,104.7,20817.0,94.267,94.3931,94.213,94.2941,20817.0
2020-05-13 10:55:00,104.68,104.69,104.36,104.38,30178.0,94.276,94.285,93.9878,94.0059,30178.0
2020-05-13 11:00:00,104.42,104.43,104.33,104.42,11244.0,94.0419,94.0509,93.9608,94.0419,11244.0
2020-05-13 11:05:00,104.39,104.52,104.28,104.37,27222.0,94.0149,94.1319,93.9158,93.9969,27222.0
2020-05-13 11:10:00,104.38,104.52,104.38,104.52,13799.0,94.0059,94.1319,94.0059,94.1319,13799.0
2020-05-13 11:15:00,104.51,104.57,104.15,104.16,21868.0,94.1229,94.177,93.7987,93.8077,21868.0
2020-05-13 11:20:00,104.11,104.12,103.89,103.96,16982.0,93.7627,93.7717,93.5646,93.6276,16982.0
2020-05-13 11:25:00,103.91,104.07,103.83,104.07,20248.0,93.5826,93.7267,93.5105,93.7267,20248.0
2020-05-13 11:30:00,104.09,104.25,103.98,104.01,14992.0,93.7447,93.8888,93.6456,93.6726,14992.0
2020-05-13 11:35:00,104.05,104.07,103.72,103.81,23666.0,93.7087,93.7267,93.4115,93.4925,23666.0
2020-05-13 11:40:00,103.82,103.83,103.56,103.6,11438.0,93.5015,93.5105,93.2674,93.3034,11438.0
2020-05-13 11:45:00,103.57,103.57,103.43,103.48,13328.0,93.2764,93.2764,93.1503,93.1953,13328.0
2020-05-13 11:50:00,103.5,103.57,103.26,103.26,21830.0,93.2133,93.2764,92.9972,92.9972,21830.0
2020-05-13 11:55:00,103.25,103.49,103.2,103.49,36522.0,92.9882,93.2043,92.9431,93.2043,36522.0
2020-05-13 12:00:00,103.44,103.68,103.27,103.28,21117.0,93.1593,93.3754,93.0062,93.0152,21117.0
2020-05-13 12:05:00,103.26,103.4,103.17,103.22,38526.0,92.9972,93.1233,92.9161,92.9611,38526.0
2020-05-13 12:10:00,103.26,103.31,103.14,103.21,39044.0,92.9972,93.0422,92.8891,92.9521,39044.0
2020-05-13 12:15:00,103.2,103.27,102.96,103.01,30811.0,92.9431,93.0062,92.727,92.772,30811.0
2020-05-13 12:20:00,102.99,103.29,102.99,103.22,25081.0,92.754,93.0242,92.754,92.9611,25081.0
2020-05-13 12:25:00,103.18,103.46,103.13,103.46,21639.0,92.9251,93.1773,92.8801,93.1773,21639.0
2020-05-13 12:30:00,103.48,103.69,103.45,103.64,21211.0,93.1953,93.3844,93.1683,93.3394,21211.0
2020-05-13 12:35:00,103.59,103.64,103.47,103.6,22271.0,93.2944,93.3394,93.1863,93.3034,22271.0
2020-05-13 12:40:00,103.58,103.58,103.32,103.37,17923.0,93.2854,93.2854,93.0512,93.0962,17923.0
2020-05-13 12:45:00,103.38,103.69,103.37,103.64,38286.0,93.1052,93.3844,93.0962,93.3394,38286.0
2020-05-13 12:50:00,103.67,103.67,103.55,103.65,9331.0,93.3664,93.3664,93.2584,93.3484,9331.0
2020-05-13 12:55:00,103.67,103.71,103.52,103.66,7346.0,93.3664,93.4024,93.2313,93.3574,7346.0
2020-05-13 13:00:00,103.68,103.7,103.53,103.53,9615.0,93.3754,93.3934,93.2403,93.2403,9615.0
2020-05-13 13:05:00,103.57,103.57,103.36,103.5,17027.0,93.2764,93.2764,93.0872,93.2133,17027.0
2020-05-13 13:10:00,103.5,103.86,103.49,103.79,19744.0,93.2133,93.5375,93.2043,93.4745,19744.0
2020-05-13 13:15:00,103.81,104.03,103.69,104.03,5685.0,93.4925,93.6906,93.3844,93.6906,5685.0
2020-05-13 13:20:00,104.0,104.0,103.78,103.79,27791.0,93.6636,93.6636,93.4655,93.4745,27791.0
2020-05-13 13:25:00,103.75,103.85,103.65,103.82,12149.0,93.4385,93.5285,93.3484,93.5015,12149.0
2020-05-13 13:30:00,103.76,103.83,103.64,103.64,13948.0,93.4475,93.5105,93.3394,93.3394,13948.0
2020-05-13 13:35:00,103.65,103.76,103.59,103.76,17614.0,93.3484,93.4475,93.2944,93.4475,17614.0
2020-05-13 13:40:00,103.81,103.85,103.55,103.65,14749.0,93.4925,93.5285,93.2584,93.3484,14749.0
2020-05-13 13:45:00,103.64,103.74,103.58,103.65,21011.0,93.3394,93.4295,93.2854,93.3484,21011.0
2020-05-13 13:50:00,103.68,103.68,103.45,103.45,40128.0,93.3754,93.3754,93.1683,93.1683,40128.0
2020-05-13 13:55:00,103.46,103.51,103.43,103.49,4981.0,93.1773,93.2223,93.1503,93.2043,4981.0
2020-05-13 14:00:00,103.45,103.49,103.27,103.29,22048.0,93.1683,93.2043,93.0062,93.0242,22048.0
2020-05-13 14:05:00,103.29,103.52,103.29,103.49,6397.0,93.0242,93.2313,93.0242,93.2043,6397.0
2020-05-13 14:10:00,103.48,103.68,103.42,103.52,11449.0,93.1953,93.3754,93.1413,93.2313,11449.0
2020-05-13 14:15:00,103.52,103.74,103.49,103.56,6843.0,93.2313,93.4295,93.2043,93.2674,6843.0
2020-05-13 14:20:00,103.56,103.64,103.43,103.46,18837.0,93.2674,93.3394,93.1503,93.1773,18837.0
2020-05-13 14:25:00,103.41,103.5,103.33,103.34,29031.0,93.1323,93.2133,93.0602,93.0692,29031.0
2020-05-13 14:30:00,103.35,103.42,103.31,103.33,13903.0,93.0782,93.1413,93.0422,93.0602,13903.0
2020-05-13 14:35:00,103.26,103.4,103.25,103.31,5667.0,92.9972,93.1233,92.9882,93.0422,5667.0
2020-05-13 14:40:00,103.3,103.3,103.13,103.16,10936.0,93.0332,93.0332,92.8801,92.9071,10936.0
2020-05-13 14:45:00,103.13,103.32,103.12,103.27,15609.0,92.8801,93.0512,92.8711,93.0062,15609.0
2020-05-13 14:50:00,103.32,103.32,103.2,103.25,19585.0,93.0512,93.0512,92.9431,92.9882,19585.0
2020-05-13 14:55:00,103.24,103.27,103.06,103.07,50786.0,92.9792,93.0062,92.8171,92.8261,50786.0
2020-05-13 15:00:00,103.05,103.55,103.05,103.53,59884.0,92.808,93.2584,92.808,93.2403,59884.0
2020-05-13 15:05:00,103.45,103.45,103.16,103.2,36314.0,93.1683,93.1683,92.9071,92.9431,36314.0
2020-05-13 15:10:00,103.23,103.33,103.12,103.2,15634.0,92.9702,93.0602,92.8711,92.9431,15634.0
2020-05-13 15:15:00,103.17,103.24,103.11,103.23,26393.0,92.9161,92.9792,92.8621,92.9702,26393.0
2020-05-13 15:20:00,103.24,103.25,102.87,102.87,37744.0,92.9792,92.9882,92.6459,92.6459,37744.0
2020-05-13 15:25:00,102.87,103.05,102.79,103.01,53013.0,92.6459,92.808,92.5739,92.772,53013.0
2020-05-13 15:30:00,102.99,103.32,102.9,103.24,34908.0,92.754,93.0512,92.673,92.9792,34908.0
2020-05-13 15:35:00,103.22,103.35,103.1,103.13,32233.0,92.9611,93.0782,92.8531,92.8801,32233.0
2020-05-13 15:40:00,103.2,103.33,103.2,103.24,77661.0,92.9431,93.0602,92.9431,92.9792,77661.0
2020-05-13 15:45:00,103.24,103.45,103.05,103.36,56320.0,92.9792,93.1683,92.808,93.0872,56320.0
2020-05-13 15:50:00,103.35,103.71,103.34,103.51,43797.0,93.0782,93.4024,93.0692,93.2223,43797.0
2020-05-13 15:55:00,103.51,103.69,103.42,103.59,167242.0,93.2223,93.3844,93.1413,93.2944,167242.0
2020-05-14 09:30:00,102.2,102.45,101.95,101.98,101453.0,92.0425,92.2677,91.8174,91.8444,101453.0
2020-05-14 09:35:00,101.99,102.36,101.85,101.98,33486.0,91.8534,92.1866,91.7273,91.8444,33486.0
2020-05-14 09:40:00,101.91,101.94,101.72,101.77,21475.0,91.7813,91.8084,91.6102,91.6553,21475.0
2020-05-14 09:45:00,101.71,101.96,101.63,101.65,14187.0,91.6012,91.8264,91.5292,91.5472,14187.0
2020-05-14 09:50:00,101.58,101.67,101.3,101.32,15529.0,91.4841,91.5652,91.232,91.25,15529.0
2020-05-14 09:55:00,101.34,101.41,101.15,101.23,20942.0,91.268,91.331,91.0969,91.1689,20942.0
2020-05-14 10:00:00,101.24,101.27,100.92,100.93,19428.0,91.1779,91.205,90.8897,90.8987,19428.0
2020-05-14 10:05:00,101.03,101.41,101.0,101.41,16932.0,90.9888,91.331,90.9618,91.331,16932.0
2020-05-14 10:10:00,101.42,101.6,101.33,101.33,45705.0,91.34,91.5022,91.259,91.259,45705.0
2020-05-14 10:15:00,101.35,101.54,101.31,101.51,150042.0,91.277,91.4481,91.241,91.4211,150042.0
2020-05-14 10:20:00,101.54,101.72,101.5,101.66,17866.0,91.4481,91.6102,91.4121,91.5562,17866.0
2020-05-14 10:25:00,101.75,102.0,101.75,101.77,25199.0,91.6372,91.8624,91.6372,91.6553,25199.0
2020-05-14 10:30:00,101.81,102.24,101.81,102.2,36141.0,91.6913,92.0785,91.6913,92.0425,36141.0
2020-05-14 10:35:00,102.23,102.86,102.23,102.85,24401.0,92.0695,92.6369,92.0695,92.6279,24401.0
2020-05-14 10:40:00,102.84,102.86,102.53,102.69,22500.0,92.6189,92.6369,92.3397,92.4838,22500.0
2020-05-14 10:45:00,102.71,103.18,102.68,103.18,19078.0,92.5018,92.9251,92.4748,92.9251,19078.0
2020-05-14 10:50:00,103.14,103.61,103.1,103.52,15362.0,92.8891,93.3124,92.8531,93.2313,15362.0
2020-05-14 10:55:00,103.41,103.42,103.08,103.28,23208.0,93.1323,93.1413,92.8351,93.0152,23208.0
2020-05-14 11:00:00,103.31,103.52,103.31,103.52,9389.0,93.0422,93.2313,93.0422,93.2313,9389.0
2020-05-14 11:05:00,103.48,103.74,103.45,103.49,33893.0,93.1953,93.4295,93.1683,93.2043,33893.0
2020-05-14 11:10:00,103.55,103.58,103.4,103.4,17515.0,93.2584,93.2854,93.1233,93.1233,17515.0
2020-05-14 11:15:00,103.44,103.86,103.44,103.71,47114.0,93.1593,93.5375,93.1593,93.4024,47114.0
2020-05-14 11:20:00,103.7,103.71,103.21,103.23,35915.0,93.3934,93.4024,92.9521,92.9702,35915.0
2020-05-14 11:25:00,103.25,103.27,102.95,102.98,15853.0,92.9882,93.0062,92.718,92.745,15853.0
2020-05-14 11:30:00,103.03,103.25,102.94,102.95,19638.0,92.79,92.9882,92.709,92.718,19638.0
2020-05-14 11:35:00,102.96,103.16,102.64,102.64,23510.0,92.727,92.9071,92.4388,92.4388,23510.0
2020-05-14 11:40:00,102.62,102.75,102.48,102.65,12317.0,92.4208,92.5379,92.2947,92.4478,12317.0
2020-05-14 11:45:00,102.62,102.69,102.6,102.69,3668.0,92.4208,92.4838,92.4028,92.4838,3668.0
2020-05-14 11:50:00,102.68,103.28,102.67,103.26,9245.0,92.4748,93.0152,92.4658,92.9972,9245.0
2020-05-14 11:55:00,103.25,103.26,103.04,103.08,22319.0,92.9882,92.9972,92.799,92.8351,22319.0
2020-05-14 12:00:00,103.02,103.18,102.95,103.09,5554.0,92.781,92.9251,92.718,92.8441,5554.0
2020-05-14 12:05:00,103.11,103.23,103.06,103.19,6119.0,92.8621,92.9702,92.8171,92.9341,6119.0
2020-05-14 12:10:00,103.17,103.49,103.17,103.4,15414.0,92.9161,93.2043,92.9161,93.1233,15414.0
2020-05-14 12:15:00,103.5,103.56,103.35,103.38,5995.0,93.2133,93.2674,93.0782,93.1052,5995.0
2020-05-14 12:20:00,103.4,103.75,103.4,103.7,5898.0,93.1233,93.4385,93.1233,93.3934,5898.0
2020-05-14 12:25:00,103.7,103.7,103.53,103.56,9481.0,93.3934,93.3934,93.2403,93.2674,9481.0
2020-05-14 12:30:00,103.57,103.71,103.52,103.64,8208.0,93.2764,93.4024,93.2313,93.3394,8208.0
2020-05-14 12:35:00,103.66,103.77,103.63,103.65,7885.0,93.3574,93.4565,93.3304,93.3484,7885.0
2020-05-14 12:40:00,103.63,103.66,103.56,103.57,30975.0,93.3304,93.3574,93.2674,93.2764,30975.0
2020-05-14 12:45:00,103.56,103.62,103.51,103.57,14591.0,93.2674,93.3214,93.2223,93.2764,14591.0
2020-05-14 12:50:00,103.52,104.06,103.51,104.06,12702.0,93.2313,93.7177,93.2223,93.7177,12702.0
2020-05-14 12:55:00,104.08,104.3,104.08,104.21,16233.0,93.7357,93.9338,93.7357,93.8528,16233.0
2020-05-14 13:00:00,104.23,104.26,104.05,104.05,6775.0,93.8708,93.8978,93.7087,93.7087,6775.0
2020-05-14 13:05:00,104.06,104.08,104.03,104.08,4591.0,93.7177,93.7357,93.6906,93.7357,4591.0
2020-05-14 13:10:00,104.14,104.23,104.1,104.13,10805.0,93.7897,93.8708,93.7537,93.7807,10805.0
2020-05-14 13:15:00,104.16,104.28,104.14,104.26,7051.0,93.8077,93.9158,93.7897,93.8978,7051.0
2020-05-14 13:20:00,104.4,104.47,104.4,104.46,24299.0,94.0239,94.0869,94.0239,94.0779,24299.0
2020-05-14 13:25:00,104.46,104.75,104.46,104.73,9989.0,94.0779,94.3391,94.0779,94.3211,9989.0
2020-05-14 13:30:00,104.71,104.83,104.62,104.62,6092.0,94.3031,94.4111,94.222,94.222,6092.0
2020-05-14 13:35:00,104.6,104.64,104.49,104.49,21882.0,94.204,94.24,94.1049,94.1049,21882.0
2020-05-14 13:40:00,104.5,104.53,104.32,104.32,26566.0,94.1139,94.1409,93.9518,93.9518,26566.0
2020-05-14 13:45:00,104.35,104.5,104.3,104.44,5430.0,93.9788,94.1139,93.9338,94.0599,5430.0
2020-05-14 13:50:00,104.45,104.45,104.29,104.29,16172.0,94.0689,94.0689,93.9248,93.9248,16172.0
2020-05-14 13:55:00,104.34,104.37,104.1,104.1,4326.0,93.9698,93.9969,93.7537,93.7537,4326.0
2020-05-14 14:00:00,104.06,104.06,103.84,103.93,47209.0,93.7177,93.7177,93.5195,93.6006,47209.0
2020-05-14 14:05:00,103.93,104.02,103.8,104.01,28262.0,93.6006,93.6816,93.4835,93.6726,28262.0
2020-05-14 14:10:00,104.07,104.12,104.01,104.06,12898.0,93.7267,93.7717,93.6726,93.7177,12898.0
2020-05-14 14:15:00,104.14,104.16,103.97,104.1,31385.0,93.7897,93.8077,93.6366,93.7537,31385.0
2020-05-14 14:20:00,104.12,104.24,104.11,104.18,9936.0,93.7717,93.8798,93.7627,93.8257,9936.0
2020-05-14 14:25:00,104.21,104.25,104.16,104.23,10465.0,93.8528,93.8888,93.8077,93.8708,10465.0
2020-05-14 14:30:00,104.27,104.31,104.05,104.07,13011.0,93.9068,93.9428,93.7087,93.7267,13011.0
2020-05-14 14:35:00,104.06,104.09,103.86,103.87,13195.0,93.7177,93.7447,93.5375,93.5465,13195.0
2020-05-14 14:40:00,103.9,104.02,103.7,103.72,21811.0,93.5736,93.6816,93.3934,93.4115,21811.0
2020-05-14 14:45:00,103.77,103.85,103.7,103.73,30685.0,93.4565,93.5285,93.3934,93.4205,30685.0
2020-05-14 14:50:00,103.77,103.96,103.69,103.96,13844.0,93.4565,93.6276,93.3844,93.6276,13844.0
2020-05-14 14:55:00,103.98,104.14,103.92,104.03,21384.0,93.6456,93.7897,93.5916,93.6906,21384.0
2020-05-14 15:00:00,104.01,104.33,103.95,104.31,28108.0,93.6726,93.9608,93.6186,93.9428,28108.0
2020-05-14 15:05:00,104.28,104.52,104.19,104.45,93825.0,93.9158,94.1319,93.8347,94.0689,93825.0
2020-05-14 15:10:00,104.42,104.45,104.24,104.35,30043.0,94.0419,94.0689,93.8798,93.9788,30043.0
2020-05-14 15:15:00,104.35,104.51,104.33,104.39,62150.0,93.9788,94.1229,93.9608,94.0149,62150.0
2020-05-14 15:20:00,104.39,104.74,104.35,104.73,80254.0,94.0149,94.3301,93.9788,94.3211,80254.0
2020-05-14 15:25:00,104.73,104.78,104.63,104.7,68328.0,94.3211,94.3661,94.231,94.2941,68328.0
2020-05-14 15:30:00,104.7,104.83,104.52,104.52,59844.0,94.2941,94.4111,94.1319,94.1319,59844.0
2020-05-14 15:35:00,104.51,104.54,104.3,104.43,103480.0,94.1229,94.15,93.9338,94.0509,103480.0
2020-05-14 15:40:00,104.42,104.58,104.32,104.58,49853.0,94.0419,94.186,93.9518,94.186,49853.0
2020-05-14 15:45:00,104.61,104.83,104.6,104.81,87283.0,94.213,94.4111,94.204,94.3931,87283.0
2020-05-14 15:50:00,104.83,105.02,104.81,104.94,66652.0,94.4111,94.5822,94.3931,94.5102,66652.0
2020-05-14 15:55:00,104.9,105.06,104.73,105.06,92500.0,94.4742,94.6183,94.3211,94.6183,92500.0
2020-05-15 09:30:00,104.24,104.42,103.83,103.84,54259.0,93.8798,94.0419,93.5105,93.5195,54259.0
2020-05-15 09:35:00,103.75,104.31,103.54,104.28,41539.0,93.4385,93.9428,93.2493,93.9158,41539.0
2020-05-15 09:40:00,104.35,104.53,104.14,104.47,47001.0,93.9788,94.1409,93.7897,94.0869,47001.0
2020-05-15 09:45:00,104.47,104.55,104.28,104.44,25564.0,94.0869,94.159,93.9158,94.0599,25564.0
2020-05-15 09:50:00,104.47,104.78,104.44,104.78,24468.0,94.0869,94.3661,94.0599,94.3661,24468.0
2020-05-15 09:55:00,104.75,104.75,104.53,104.53,27149.0,94.3391,94.3391,94.1409,94.1409,27149.0
2020-05-15 10:00:00,104.55,104.7,104.41,104.41,49375.0,94.159,94.2941,94.0329,94.0329,49375.0
2020-05-15 10:05:00,104.44,104.62,104.43,104.62,13019.0,94.0599,94.222,94.0509,94.222,13019.0
2020-05-15 10:10:00,104.61,104.97,104.61,104.95,26330.0,94.213,94.5372,94.213,94.5192,26330.0
2020-05-15 10:15:00,104.96,105.13,104.95,104.97,35769.0,94.5282,94.6813,94.5192,94.5372,35769.0
2020-05-15 10:20:00,104.98,105.19,104.79,104.79,90141.0,94.5462,94.7354,94.3751,94.3751,90141.0
2020-05-15 10:25:00,104.72,104.91,104.71,104.84,21756.0,94.3121,94.4832,94.3031,94.4201,21756.0
2020-05-15 10:30:00,104.82,104.93,104.7,104.71,11199.0,94.4021,94.5012,94.2941,94.3031,11199.0
2020-05-15 10:35:00,104.63,105.01,104.48,104.79,18706.0,94.231,94.5732,94.0959,94.3751,18706.0
2020-05-15 10:40:00,104.82,104.84,104.7,104.84,10361.0,94.4021,94.4201,94.2941,94.4201,10361.0
2020-05-15 10:45:00,104.89,104.9,104.76,104.79,19915.0,94.4652,94.4742,94.3481,94.3751,19915.0
2020-05-15 10:50:00,104.73,104.77,104.33,104.42,16104.0,94.3211,94.3571,93.9608,94.0419,16104.0
2020-05-15 10:55:00,104.42,104.56,104.27,104.48,11304.0,94.0419,94.168,93.9068,94.0959,11304.0
2020-05-15 11:00:00,104.38,104.39,104.01,104.04,19584.0,94.0059,94.0149,93.6726,93.6997,19584.0
2020-05-15 11:05:00,104.05,104.13,103.98,104.13,18646.0,93.7087,93.7807,93.6456,93.7807,18646.0
2020-05-15 11:10:00,104.09,104.21,103.95,104.21,9200.0,93.7447,93.8528,93.6186,93.8528,9200.0
2020-05-15 11:15:00,104.13,104.22,104.09,104.21,8665.0,93.7807,93.8618,93.7447,93.8528,8665.0
2020-05-15 11:20:00,104.26,104.47,104.19,104.42,19448.0,93.8978,94.0869,93.8347,94.0419,19448.0
2020-05-15 11:25:00,104.43,104.5,104.33,104.36,9102.0,94.0509,94.1139,93.9608,93.9878,9102.0
2020-05-15 11:30:00,104.32,104.42,104.23,104.36,9653.0,93.9518,94.0419,93.8708,93.9878,9653.0
2020-05-15 11:35:00,104.38,104.38,104.11,104.17,6649.0,94.0059,94.0059,93.7627,93.8167,6649.0
2020-05-15 11:40:00,104.19,104.27,104.06,104.22,8063.0,93.8347,93.9068,93.7177,93.8618,8063.0
2020-05-15 11:45:00,104.21,104.21,104.07,104.13,7299.0,93.8528,93.8528,93.7267,93.7807,7299.0
2020-05-15 11:50:00,104.1,104.19,104.02,104.14,8425.0,93.7537,93.8347,93.6816,93.7897,8425.0
2020-05-15 11:55:00,104.15,104.36,104.15,104.28,5156.0,93.7987,93.9878,93.7987,93.9158,5156.0
2020-05-15 12:00:00,104.28,104.52,104.25,104.48,8974.0,93.9158,94.1319,93.8888,94.0959,8974.0
2020-05-15 12:05:00,104.5,104.62,104.44,104.62,4019.0,94.1139,94.222,94.0599,94.222,4019.0
2020-05-15 12:10:00,104.6,104.61,104.51,104.54,9760.0,94.204,94.213,94.1229,94.15,9760.0
2020-05-15 12:15:00,104.43,104.52,104.32,104.44,19902.0,94.0509,94.1319,93.9518,94.0599,19902.0
2020-05-15 12:20:00,104.56,104.64,104.52,104.64,9428.0,94.168,94.24,94.1319,94.24,9428.0
2020-05-15 12:25:00,104.65,104.69,104.5,104.54,5515.0,94.249,94.285,94.1139,94.15,5515.0
2020-05-15 12:30:00,104.56,104.63,104.48,104.63,28137.0,94.168,94.231,94.0959,94.231,28137.0
2020-05-15 12:35:00,104.66,104.67,104.57,104.6,32739.0,94.258,94.267,94.177,94.204,32739.0
2020-05-15 12:40:00,104.62,104.76,104.54,104.54,15901.0,94.222,94.3481,94.15,94.15,15901.0
2020-05-15 12:45:00,104.52,104.57,104.34,104.43,11378.0,94.1319,94.177,93.9698,94.0509,11378.0
2020-05-15 12:50:00,104.42,104.5,104.38,104.43,2384.0,94.0419,94.1139,94.0059,94.0509,2384.0
2020-05-15 12:55:00,104.41,104.42,104.26,104.34,4371.0,94.0329,94.0419,93.8978,93.9698,4371.0
2020-05-15 13:00:00,104.4,104.56,104.38,104.48,7656.0,94.0239,94.168,94.0059,94.0959,7656.0
2020-05-15 13:05:00,104.48,104.49,104.4,104.4,6408.0,94.0959,94.1049,94.0239,94.0239,6408.0
2020-05-15 13:10:00,104.5,104.64,104.5,104.63,4666.0,94.1139,94.24,94.1139,94.231,4666.0
2020-05-15 13:15:00,104.63,104.63,104.46,104.53,5927.0,94.231,94.231,94.0779,94.1409,5927.0
2020-05-15 13:20:00,104.54,104.57,104.5,104.55,2791.0,94.15,94.177,94.1139,94.159,2791.0
2020-05-15 13:25:00,104.59,104.69,104.58,104.65,8217.0,94.195,94.285,94.186,94.249,8217.0
2020-05-15 13:30:00,104.55,104.74,104.55,104.69,9767.0,94.159,94.3301,94.159,94.285,9767.0
2020-05-15 13:35:00,104.69,104.84,104.63,104.76,39794.0,94.285,94.4201,94.231,94.3481,39794.0
2020-05-15 13:40:00,104.76,104.8,104.71,104.76,16613.0,94.3481,94.3841,94.3031,94.3481,16613.0
2020-05-15 13:45:00,104.75,104.78,104.58,104.6,14244.0,94.3391,94.3661,94.186,94.204,14244.0
2020-05-15 13:50:00,104.6,104.82,104.57,104.81,18986.0,94.204,94.4021,94.177,94.3931,18986.0
2020-05-15 13:55:00,104.82,104.86,104.77,104.83,24437.0,94.4021,94.4382,94.3571,94.4111,24437.0
2020-05-15 14:00:00,104.82,105.16,104.82,105.15,29047.0,94.4021,94.7083,94.4021,94.6993,29047.0
2020-05-15 14:05:00,105.12,105.12,105.0,105.01,11367.0,94.6723,94.6723,94.5642,94.5732,11367.0
2020-05-15 14:10:00,105.02,105.02,104.94,104.98,9140.0,94.5822,94.5822,94.5102,94.5462,9140.0
2020-05-15 14:15:00,104.99,105.12,104.92,104.98,35310.0,94.5552,94.6723,94.4922,94.5462,35310.0
2020-05-15 14:20:00,104.97,105.16,104.95,105.03,62653.0,94.5372,94.7083,94.5192,94.5913,62653.0
2020-05-15 14:25:00,105.04,105.08,104.98,105.07,20861.0,94.6003,94.6363,94.5462,94.6273,20861.0
2020-05-15 14:30:00,105.06,105.08,104.84,104.84,28115.0,94.6183,94.6363,94.4201,94.4201,28115.0
2020-05-15 14:35:00,104.86,104.86,104.65,104.7,6627.0,94.4382,94.4382,94.249,94.2941,6627.0
2020-05-15 14:40:00,104.73,104.79,104.67,104.69,7638.0,94.3211,94.3751,94.267,94.285,7638.0
2020-05-15 14:45:00,104.65,104.78,104.64,104.69,3735.0,94.249,94.3661,94.24,94.285,3735.0
2020-05-15 14:50:00,104.85,104.87,104.75,104.79,5215.0,94.4291,94.4472,94.3391,94.3751,5215.0
2020-05-15 14:55:00,104.77,104.77,104.54,104.55,17653.0,94.3571,94.3571,94.15,94.159,17653.0
2020-05-15 15:00:00,104.58,104.81,104.49,104.76,74913.0,94.186,94.3931,94.1049,94.3481,74913.0
2020-05-15 15:05:00,104.74,104.83,104.72,104.78,7835.0,94.3301,94.4111,94.3121,94.3661,7835.0
2020-05-15 15:10:00,104.74,104.75,104.61,104.73,25380.0,94.3301,94.3391,94.213,94.3211,25380.0
2020-05-15 15:15:00,104.69,104.76,104.61,104.72,16593.0,94.285,94.3481,94.213,94.3121,16593.0
2020-05-15 15:20:00,104.69,104.85,104.67,104.74,18606.0,94.285,94.4291,94.267,94.3301,18606.0
2020-05-15 15:25:00,104.77,104.86,104.73,104.76,13191.0,94.3571,94.4382,94.3211,94.3481,13191.0
2020-05-15 15:30:00,104.74,104.84,104.71,104.73,21562.0,94.3301,94.4201,94.3031,94.3211,21562.0
2020-05-15 15:35:00,104.73,104.76,104.47,104.54,21165.0,94.3211,94.3481,94.0869,94.15,21165.0
2020-05-15 15:40:00,104.52,104.56,104.46,104.54,46690.0,94.1319,94.168,94.0779,94.15,46690.0
2020-05-15 15:45:00,104.54,104.88,104.53,104.85,60678.0,94.15,94.4562,94.1409,94.4291,60678.0
2020-05-15 15:50:00,104.88,104.93,104.76,104.91,31582.0,94.4562,94.5012,94.3481,94.4832,31582.0
2020-05-15 15:55:00,104.91,105.03,104.87,105.03,52694.0,94.4832,94.5913,94.4472,94.5913,52694.0
2020-05-18 09:30:00,108.29,109.0,107.98,108.89,35562.0,97.5273,98.1667,97.2481,98.0676,35562.0
2020-05-18 09:35:00,108.97,109.16,108.79,109.09,40161.0,98.1397,98.3108,97.9776,98.2477,40161.0
2020-05-18 09:40:00,109.11,109.14,108.9,108.92,33743.0,98.2658,98.2928,98.0766,98.0946,33743.0
2020-05-18 09:45:00,108.95,109.22,108.88,109.08,31943.0,98.1217,98.3648,98.0586,98.2387,31943.0
2020-05-18 09:50:00,109.08,109.15,108.76,108.76,49044.0,98.2387,98.3018,97.9505,97.9505,49044.0
2020-05-18 09:55:00,108.75,109.0,108.75,108.89,17240.0,97.9415,98.1667,97.9415,98.0676,17240.0
2020-05-18 10:00:00,108.9,109.01,108.79,108.9,12255.0,98.0766,98.1757,97.9776,98.0766,12255.0
2020-05-18 10:05:00,108.93,108.94,108.7,108.78,5972.0,98.1036,98.1126,97.8965,97.9685,5972.0
2020-05-18 10:10:00,108.79,108.82,108.64,108.64,17952.0,97.9776,98.0046,97.8425,97.8425,17952.0
2020-05-18 10:15:00,108.67,108.82,108.6,108.81,17809.0,97.8695,98.0046,97.8064,97.9956,17809.0
2020-05-18 10:20:00,108.79,108.86,108.73,108.74,32591.0,97.9776,98.0406,97.9235,97.9325,32591.0
2020-05-18 10:25:00,108.75,108.78,108.65,108.67,102419.0,97.9415,97.9685,97.8515,97.8695,102419.0
2020-05-18 10:30:00,108.67,108.86,108.66,108.85,21633.0,97.8695,98.0406,97.8605,98.0316,21633.0
2020-05-18 10:35:00,108.86,108.93,108.81,108.89,17933.0,98.0406,98.1036,97.9956,98.0676,17933.0
2020-05-18 10:40:00,108.92,109.04,108.89,108.98,55161.0,98.0946,98.2027,98.0676,98.1487,55161.0
2020-05-18 10:45:00,108.96,109.18,108.94,109.18,24094.0,98.1307,98.3288,98.1126,98.3288,24094.0
2020-05-18 10:50:00,109.15,109.25,109.14,109.16,5350.0,98.3018,98.3918,98.2928,98.3108,5350.0
2020-05-18 10:55:00,109.12,109.23,109.1,109.19,51442.0,98.2748,98.3738,98.2567,98.3378,51442.0
2020-05-18 11:00:00,109.15,109.34,109.14,109.32,4166.0,98.3018,98.4729,98.2928,98.4549,4166.0
2020-05-18 11:05:00,109.31,109.43,109.27,109.4,21902.0,98.4459,98.5539,98.4098,98.5269,21902.0
2020-05-18 11:10:00,109.4,109.42,109.28,109.39,13843.0,98.5269,98.5449,98.4189,98.5179,13843.0
2020-05-18 11:15:00,109.41,109.55,109.4,109.53,50415.0,98.5359,98.662,98.5269,98.644,50415.0
2020-05-18 11:20:00,109.62,109.7,109.57,109.7,40399.0,98.7251,98.7971,98.68,98.7971,40399.0
2020-05-18 11:25:00,109.7,109.72,109.55,109.67,20531.0,98.7971,98.8151,98.662,98.7701,20531.0
2020-05-18 11:30:00,109.67,109.68,109.57,109.57,7609.0,98.7701,98.7791,98.68,98.68,7609.0
2020-05-18 11:35:00,109.6,109.63,109.49,109.52,16992.0,98.7071,98.7341,98.608,98.635,16992.0
2020-05-18 11:40:00,109.55,109.74,109.55,109.59,23377.0,98.662,98.8331,98.662,98.698,23377.0
2020-05-18 11:45:00,109.57,109.6,109.39,109.42,7290.0,98.68,98.7071,98.5179,98.5449,7290.0
2020-05-18 11:50:00,109.42,109.5,109.39,109.49,12491.0,98.5449,98.617,98.5179,98.608,12491.0
2020-05-18 11:55:00,109.49,109.55,109.46,109.52,40702.0,98.608,98.662,98.581,98.635,40702.0
2020-05-18 12:00:00,109.5,109.55,109.43,109.51,6739.0,98.617,98.662,98.5539,98.626,6739.0
2020-05-18 12:05:00,109.5,109.63,109.48,109.55,7320.0,98.617,98.7341,98.599,98.662,7320.0
2020-05-18 12:10:00,109.53,109.55,109.4,109.4,5459.0,98.644,98.662,98.5269,98.5269,5459.0
2020-05-18 12:15:00,109.41,109.52,109.4,109.4,10106.0,98.5359,98.635,98.5269,98.5269,10106.0
2020-05-18 12:20:00,109.4,109.45,109.39,109.41,10443.0,98.5269,98.572,98.5179,98.5359,10443.0
2020-05-18 12:25:00,109.41,109.52,109.41,109.51,4804.0,98.5359,98.635,98.5359,98.626,4804.0
2020-05-18 12:30:00,109.5,109.51,109.43,109.44,34377.0,98.617,98.626,98.5539,98.563,34377.0
2020-05-18 12:35:00,109.44,109.51,109.41,109.51,87113.0,98.563,98.626,98.5359,98.626,87113.0
2020-05-18 12:40:00,109.5,109.51,109.42,109.48,28621.0,98.617,98.626,98.5449,98.599,28621.0
2020-05-18 12:45:00,109.48,109.48,109.33,109.38,5409.0,98.599,98.599,98.4639,98.5089,5409.0
2020-05-18 12:50:00,109.4,109.52,109.4,109.48,17401.0,98.5269,98.635,98.5269,98.599,17401.0
2020-05-18 12:55:00,109.47,109.5,109.42,109.46,7840.0,98.59,98.617,98.5449,98.581,7840.0
2020-05-18 13:00:00,109.53,109.65,109.53,109.61,4336.0,98.644,98.7521,98.644,98.7161,4336.0
2020-05-18 13:05:00,109.64,109.67,109.6,109.64,47447.0,98.7431,98.7701,98.7071,98.7431,47447.0
2020-05-18 13:10:00,109.62,109.69,109.59,109.68,12868.0,98.7251,98.7881,98.698,98.7791,12868.0
2020-05-18 13:15:00,109.69,109.7,109.61,109.7,7964.0,98.7881,98.7971,98.7161,98.7971,7964.0
2020-05-18 13:20:00,109.7,109.75,109.68,109.7,9080.0,98.7971,98.8421,98.7791,98.7971,9080.0
2020-05-18 13:25:00,109.71,109.78,109.67,109.75,9966.0,98.8061,98.8692,98.7701,98.8421,9966.0
2020-05-18 13:30:00,109.78,109.78,109.64,109.64,11097.0,98.8692,98.8692,98.7431,98.7431,11097.0
2020-05-18 13:35:00,109.69,109.72,109.65,109.7,20563.0,98.7881,98.8151,98.7521,98.7971,20563.0
2020-05-18 13:40:00,109.72,109.73,109.67,109.72,5943.0,98.8151,98.8241,98.7701,98.8151,5943.0
2020-05-18 13:45:00,109.74,109.83,109.73,109.76,4315.0,98.8331,98.9142,98.8241,98.8511,4315.0
2020-05-18 13:50:00,109.76,109.79,109.7,109.79,33511.0,98.8511,98.8782,98.7971,98.8782,33511.0
2020-05-18 13:55:00,109.79,109.8,109.75,109.76,19153.0,98.8782,98.8872,98.8421,98.8511,19153.0
2020-05-18 14:00:00,109.78,109.91,109.76,109.89,9311.0,98.8692,98.9862,98.8511,98.9682,9311.0
2020-05-18 14:05:00,109.87,109.9,109.74,109.76,35036.0,98.9502,98.9772,98.8331,98.8511,35036.0
2020-05-18 14:10:00,109.77,109.78,109.73,109.78,3906.0,98.8602,98.8692,98.8241,98.8692,3906.0
2020-05-18 14:15:00,109.79,109.8,109.64,109.66,17420.0,98.8782,98.8872,98.7431,98.7611,17420.0
2020-05-18 14:20:00,109.7,109.7,109.64,109.7,3310.0,98.7971,98.7971,98.7431,98.7971,3310.0
2020-05-18 14:25:00,109.72,109.85,109.67,109.83,6235.0,98.8151,98.9322,98.7701,98.9142,6235.0
2020-05-18 14:30:00,109.79,109.95,109.79,109.95,22064.0,98.8782,99.0223,98.8782,99.0223,22064.0
2020-05-18 14:35:00,109.95,109.99,109.89,109.98,64615.0,99.0223,99.0583,98.9682,99.0493,64615.0
2020-05-18 14:40:00,110.0,110.08,109.97,110.07,8087.0,99.0673,99.1393,99.0403,99.1303,8087.0
2020-05-18 14:45:00,110.06,110.06,109.93,109.93,5676.0,99.1213,99.1213,99.0043,99.0043,5676.0
2020-05-18 14:50:00,109.94,109.98,109.86,109.95,5165.0,99.0133,99.0493,98.9412,99.0223,5165.0
2020-05-18 14:55:00,109.95,110.02,109.91,110.02,35514.0,99.0223,99.0853,98.9862,99.0853,35514.0
2020-05-18 15:00:00,109.99,110.11,109.99,110.09,6846.0,99.0583,99.1664,99.0583,99.1484,6846.0
2020-05-18 15:05:00,110.07,110.13,110.02,110.09,11413.0,99.1303,99.1844,99.0853,99.1484,11413.0
2020-05-18 15:10:00,110.07,110.1,110.0,110.08,77910.0,99.1303,99.1574,99.0673,99.1393,77910.0
2020-05-18 15:15:00,110.09,110.13,109.99,110.1,13489.0,99.1484,99.1844,99.0583,99.1574,13489.0
2020-05-18 15:20:00,110.09,110.13,109.99,110.02,16574.0,99.1484,99.1844,99.0583,99.0853,16574.0
2020-05-18 15:25:00,110.01,110.14,110.01,110.11,35880.0,99.0763,99.1934,99.0763,99.1664,35880.0
2020-05-18 15:30:00,110.11,110.27,110.1,110.26,28731.0,99.1664,99.3105,99.1574,99.3015,28731.0
2020-05-18 15:35:00,110.26,110.32,110.19,110.24,27639.0,99.3015,99.3555,99.2384,99.2834,27639.0
2020-05-18 15:40:00,110.27,110.32,110.23,110.32,71319.0,99.3105,99.3555,99.2744,99.3555,71319.0
2020-05-18 15:45:00,110.3,110.4,110.24,110.35,42574.0,99.3375,99.4275,99.2834,99.3825,42574.0
2020-05-18 15:50:00,110.37,110.39,110.06,110.12,50118.0,99.4005,99.4185,99.1213,99.1754,50118.0
2020-05-18 15:55:00,110.11,110.13,109.76,109.76,217459.0,99.1664,99.1844,98.8511,98.8511,217459.0
2020-05-19 09:30:00,109.48,109.48,108.99,109.04,23988.0,98.599,98.599,98.1577,98.2027,23988.0
2020-05-19 09:35:00,108.95,109.06,108.75,108.86,20229.0,98.1217,98.2207,97.9415,98.0406,20229.0
2020-05-19 09:40:00,108.84,108.96,108.72,108.91,20495.0,98.0226,98.1307,97.9145,98.0856,20495.0
2020-05-19 09:45:00,108.95,108.95,108.49,108.51,8570.0,98.1217,98.1217,97.7074,97.7254,8570.0
2020-05-19 09:50:00,108.51,108.67,108.51,108.63,10477.0,97.7254,97.8695,97.7254,97.8335,10477.0
2020-05-19 09:55:00,108.62,109.0,108.62,108.99,4656.0,97.8245,98.1667,97.8245,98.1577,4656.0
2020-05-19 10:00:00,109.04,109.09,108.92,109.04,6656.0,98.2027,98.2477,98.0946,98.2027,6656.0
2020-05-19 10:05:00,109.07,109.59,109.07,109.58,40844.0,98.2297,98.698,98.2297,98.689,40844.0
2020-05-19 10:10:00,109.52,109.54,109.43,109.47,16944.0,98.635,98.653,98.5539,98.59,16944.0
2020-05-19 10:15:00,109.42,109.42,109.08,109.08,16722.0,98.5449,98.5449,98.2387,98.2387,16722.0
2020-05-19 10:20:00,109.06,109.24,109.06,109.09,5030.0,98.2207,98.3828,98.2207,98.2477,5030.0
2020-05-19 10:25:00,109.21,109.29,109.05,109.16,8424.0,98.3558,98.4279,98.2117,98.3108,8424.0
2020-05-19 10:30:00,109.24,109.34,109.16,109.26,33146.0,98.3828,98.4729,98.3108,98.4008,33146.0
2020-05-19 10:35:00,109.32,109.32,109.09,109.13,21567.0,98.4549,98.4549,98.2477,98.2838,21567.0
2020-05-19 10:40:00,109.13,109.13,108.8,108.82,32024.0,98.2838,98.2838,97.9866,98.0046,32024.0
2020-05-19 10:45:00,108.83,109.06,108.79,109.05,15679.0,98.0136,98.2207,97.9776,98.2117,15679.0
2020-05-19 10:50:00,109.13,109.31,109.11,109.25,14602.0,98.2838,98.4459,98.2658,98.3918,14602.0
2020-05-19 10:55:00,109.3,109.31,109.16,109.27,36672.0,98.4369,98.4459,98.3108,98.4098,36672.0
2020-05-19 11:00:00,109.27,109.41,109.22,109.37,7454.0,98.4098,98.5359,98.3648,98.4999,7454.0
2020-05-19 11:05:00,109.38,109.44,109.27,109.35,5459.0,98.5089,98.563,98.4098,98.4819,5459.0
2020-05-19 11:10:00,109.37,109.38,109.1,109.1,3547.0,98.4999,98.5089,98.2567,98.2567,3547.0
2020-05-19 11:15:00,109.13,109.41,109.13,109.4,7124.0,98.2838,98.5359,98.2838,98.5269,7124.0
2020-05-19 11:20:00,109.42,109.55,109.39,109.54,3759.0,98.5449,98.662,98.5179,98.653,3759.0
2020-05-19 11:25:00,109.56,109.6,109.47,109.55,6177.0,98.671,98.7071,98.59,98.662,6177.0
2020-05-19 11:30:00,109.59,109.69,109.55,109.6,14594.0,98.698,98.7881,98.662,98.7071,14594.0
2020-05-19 11:35:00,109.61,109.67,109.54,109.56,7931.0,98.7161,98.7701,98.653,98.671,7931.0
2020-05-19 11:40:00,109.52,109.68,109.46,109.46,2382.0,98.635,98.7791,98.581,98.581,2382.0
2020-05-19 11:45:00,109.47,109.53,109.43,109.43,5634.0,98.59,98.644,98.5539,98.5539,5634.0
2020-05-19 11:50:00,109.41,109.43,109.33,109.42,8010.0,98.5359,98.5539,98.4639,98.5449,8010.0
2020-05-19 11:55:00,109.48,109.49,109.35,109.4,2967.0,98.599,98.608,98.4819,98.5269,2967.0
2020-05-19 12:00:00,109.4,109.47,109.37,109.4,10944.0,98.5269,98.59,98.4999,98.5269,10944.0
2020-05-19 12:05:00,109.4,109.51,109.39,109.51,15798.0,98.5269,98.626,98.5179,98.626,15798.0
2020-05-19 12:10:00,109.51,109.57,109.49,109.56,7040.0,98.626,98.68,98.608,98.671,7040.0
2020-05-19 12:15:00,109.55,109.55,109.31,109.32,27228.0,98.662,98.662,98.4459,98.4549,27228.0
2020-05-19 12:20:00,109.33,109.5,109.32,109.47,8441.0,98.4639,98.617,98.4549,98.59,8441.0
2020-05-19 12:25:00,109.47,109.47,109.35,109.37,2465.0,98.59,98.59,98.4819,98.4999,2465.0
2020-05-19 12:30:00,109.35,109.4,109.18,109.18,21931.0,98.4819,98.5269,98.3288,98.3288,21931.0
2020-05-19 12:35:00,109.2,109.3,109.16,109.16,28763.0,98.3468,98.4369,98.3108,98.3108,28763.0
2020-05-19 12:40:00,109.19,109.27,109.18,109.27,5227.0,98.3378,98.4098,98.3288,98.4098,5227.0
2020-05-19 12:45:00,109.27,109.35,109.27,109.31,7054.0,98.4098,98.4819,98.4098,98.4459,7054.0
2020-05-19 12:50:00,109.3,109.31,109.25,109.27,9581.0,98.4369,98.4459,98.3918,98.4098,9581.0
2020-05-19 12:55:00,109.24,109.28,109.23,109.27,9445.0,98.3828,98.4189,98.3738,98.4098,9445.0
2020-05-19 13:00:00,109.27,109.31,109.19,109.19,3924.0,98.4098,98.4459,98.3378,98.3378,3924.0
2020-05-19 13:05:00,109.2,109.27,109.19,109.27,5377.0,98.3468,98.4098,98.3378,98.4098,5377.0
2020-05-19 13:10:00,109.23,109.3,109.23,109.28,5647.0,98.3738,98.4369,98.3738,98.4189,5647.0
2020-05-19 13:15:00,109.29,109.32,109.24,109.32,13176.0,98.4279,98.4549,98.3828,98.4549,13176.0
2020-05-19 13:20:00,109.31,109.32,109.26,109.26,17323.0,98.4459,98.4549,98.4008,98.4008,17323.0
2020-05-19 13:25:00,109.27,109.33,109.26,109.28,4746.0,98.4098,98.4639,98.4008,98.4189,4746.0
2020-05-19 13:30:00,109.27,109.31,109.22,109.28,8049.0,98.4098,98.4459,98.3648,98.4189,8049.0
2020-05-19 13:35:00,109.27,109.32,109.27,109.3,9524.0,98.4098,98.4549,98.4098,98.4369,9524.0
2020-05-19 13:40:00,109.31,109.41,109.31,109.39,4950.0,98.4459,98.5359,98.4459,98.5179,4950.0
2020-05-19 13:45:00,109.4,109.44,109.36,109.39,18279.0,98.5269,98.563,98.4909,98.5179,18279.0
2020-05-19 13:50:00,109.39,109.4,109.33,109.33,10120.0,98.5179,98.5269,98.4639,98.4639,10120.0
2020-05-19 13:55:00,109.33,109.37,109.32,109.35,3608.0,98.4639,98.4999,98.4549,98.4819,3608.0
2020-05-19 14:00:00,109.34,109.38,109.2,109.29,7454.0,98.4729,98.5089,98.3468,98.4279,7454.0
2020-05-19 14:05:00,109.33,109.51,109.32,109.51,9279.0,98.4639,98.626,98.4549,98.626,9279.0
2020-05-19 14:10:00,109.5,109.5,109.46,109.49,12930.0,98.617,98.617,98.581,98.608,12930.0
2020-05-19 14:15:00,109.49,109.52,109.48,109.52,16442.0,98.608,98.635,98.599,98.635,16442.0
2020-05-19 14:20:00,109.52,109.59,109.48,109.55,25305.0,98.635,98.698,98.599,98.662,25305.0
2020-05-19 14:25:00,109.56,109.56,109.5,109.52,32251.0,98.671,98.671,98.617,98.635,32251.0
2020-05-19 14:30:00,109.52,109.55,109.45,109.52,7693.0,98.635,98.662,98.572,98.635,7693.0
2020-05-19 14:35:00,109.52,109.55,109.51,109.54,9201.0,98.635,98.662,98.626,98.653,9201.0
2020-05-19 14:40:00,109.55,109.58,109.52,109.58,6740.0,98.662,98.689,98.635,98.689,6740.0
2020-05-19 14:45:00,109.57,109.68,109.56,109.67,11059.0,98.68,98.7791,98.671,98.7701,11059.0
2020-05-19 14:50:00,109.66,109.66,109.55,109.55,13533.0,98.7611,98.7611,98.662,98.662,13533.0
2020-05-19 14:55:00,109.55,109.56,108.66,108.77,37611.0,98.662,98.671,97.8605,97.9595,37611.0
2020-05-19 15:00:00,108.72,109.04,108.68,108.99,30914.0,97.9145,98.2027,97.8785,98.1577,30914.0
2020-05-19 15:05:00,108.96,109.13,108.96,109.13,57326.0,98.1307,98.2838,98.1307,98.2838,57326.0
2020-05-19 15:10:00,109.11,109.5,109.02,109.3,23002.0,98.2658,98.617,98.1847,98.4369,23002.0
2020-05-19 15:15:00,109.34,109.35,109.21,109.21,9452.0,98.4729,98.4819,98.3558,98.3558,9452.0
2020-05-19 15:20:00,109.2,109.21,108.95,109.0,14774.0,98.3468,98.3558,98.1217,98.1667,14774.0
2020-05-19 15:25:00,109.01,109.11,108.89,109.06,19651.0,98.1757,98.2658,98.0676,98.2207,19651.0
2020-05-19 15:30:00,109.06,109.06,108.81,108.93,19490.0,98.2207,98.2207,97.9956,98.1036,19490.0
2020-05-19 15:35:00,108.85,108.85,108.47,108.59,15874.0,98.0316,98.0316,97.6894,97.7974,15874.0
2020-05-19 15:40:00,108.58,108.67,108.52,108.52,22105.0,97.7884,97.8695,97.7344,97.7344,22105.0
2020-05-19 15:45:00,108.51,108.62,108.36,108.41,39002.0,97.7254,97.8245,97.5903,97.6353,39002.0
2020-05-19 15:50:00,108.34,108.45,108.18,108.2,32121.0,97.5723,97.6713,97.4282,97.4462,32121.0
2020-05-19 15:55:00,108.22,108.34,107.98,107.98,50558.0,97.4642,97.5723,97.2481,97.2481,50558.0
2020-05-20 09:30:00,109.52,109.52,109.32,109.42,35097.0,98.635,98.635,98.4549,98.5449,35097.0
2020-05-20 09:35:00,109.45,109.56,109.3,109.56,3135.0,98.572,98.671,98.4369,98.671,3135.0
2020-05-20 09:40:00,109.61,109.78,109.57,109.57,12413.0,98.7161,98.8692,98.68,98.68,12413.0
2020-05-20 09:45:00,109.58,109.92,109.58,109.84,4443.0,98.689,98.9952,98.689,98.9232,4443.0
2020-05-20 09:50:00,109.91,109.91,109.61,109.64,3182.0,98.9862,98.9862,98.7161,98.7431,3182.0
2020-05-20 09:55:00,109.63,109.69,109.49,109.63,9927.0,98.7341,98.7881,98.608,98.7341,9927.0
2020-05-20 10:00:00,109.67,109.88,109.61,109.87,7608.0,98.7701,98.9592,98.7161,98.9502,7608.0
2020-05-20 10:05:00,109.9,110.0,109.86,109.94,4715.0,98.9772,99.0673,98.9412,99.0133,4715.0
2020-05-20 10:10:00,109.95,110.17,109.95,110.14,13332.0,99.0223,99.2204,99.0223,99.1934,13332.0
2020-05-20 10:15:00,110.12,110.14,109.97,110.12,13829.0,99.1754,99.1934,99.0403,99.1754,13829.0
2020-05-20 10:20:00,110.12,110.23,110.11,110.15,5903.0,99.1754,99.2744,99.1664,99.2024,5903.0
2020-05-20 10:25:00,110.16,110.22,110.03,110.2,9719.0,99.2114,99.2654,99.0943,99.2474,9719.0
2020-05-20 10:30:00,110.18,110.25,110.15,110.21,3893.0,99.2294,99.2924,99.2024,99.2564,3893.0
2020-05-20 10:35:00,110.23,110.3,110.13,110.23,7621.0,99.2744,99.3375,99.1844,99.2744,7621.0
2020-05-20 10:40:00,110.24,110.24,110.2,110.21,9180.0,99.2834,99.2834,99.2474,99.2564,9180.0
2020-05-20 10:45:00,110.21,110.35,110.18,110.27,23463.0,99.2564,99.3825,99.2294,99.3105,23463.0
2020-05-20 10:50:00,110.26,110.3,110.13,110.16,6037.0,99.3015,99.3375,99.1844,99.2114,6037.0
2020-05-20 10:55:00,110.16,110.25,110.12,110.16,26287.0,99.2114,99.2924,99.1754,99.2114,26287.0
2020-05-20 11:00:00,110.18,110.19,109.99,109.99,15201.0,99.2294,99.2384,99.0583,99.0583,15201.0
2020-05-20 11:05:00,109.98,110.07,109.97,110.05,34357.0,99.0493,99.1303,99.0403,99.1123,34357.0
2020-05-20 11:10:00,110.01,110.25,110.01,110.25,10884.0,99.0763,99.2924,99.0763,99.2924,10884.0
2020-05-20 11:15:00,110.23,110.39,110.19,110.39,22115.0,99.2744,99.4185,99.2384,99.4185,22115.0
2020-05-20 11:20:00,110.38,110.4,110.24,110.24,16467.0,99.4095,99.4275,99.2834,99.2834,16467.0
2020-05-20 11:25:00,110.23,110.37,110.23,110.3,26342.0,99.2744,99.4005,99.2744,99.3375,26342.0
2020-05-20 11:30:00,110.3,110.33,110.26,110.27,11077.0,99.3375,99.3645,99.3015,99.3105,11077.0
2020-05-20 11:35:00,110.26,110.3,110.14,110.18,15661.0,99.3015,99.3375,99.1934,99.2294,15661.0
2020-05-20 11:40:00,110.18,110.28,110.18,110.25,21831.0,99.2294,99.3195,99.2294,99.2924,21831.0
2020-05-20 11:45:00,110.25,110.32,110.24,110.3,9105.0,99.2924,99.3555,99.2834,99.3375,9105.0
2020-05-20 11:50:00,110.3,110.33,110.19,110.2,16664.0,99.3375,99.3645,99.2384,99.2474,16664.0
2020-05-20 11:55:00,110.17,110.22,110.15,110.17,22149.0,99.2204,99.2654,99.2024,99.2204,22149.0
2020-05-20 12:00:00,110.18,110.23,110.05,110.1,20425.0,99.2294,99.2744,99.1123,99.1574,20425.0
2020-05-20 12:05:00,110.11,110.13,109.95,109.96,38239.0,99.1664,99.1844,99.0223,99.0313,38239.0
2020-05-20 12:10:00,109.95,109.95,109.85,109.92,7017.0,99.0223,99.0223,98.9322,98.9952,7017.0
2020-05-20 12:15:00,109.92,109.93,109.77,109.83,13698.0,98.9952,99.0043,98.8602,98.9142,13698.0
2020-05-20 12:20:00,109.84,109.88,109.79,109.8,15165.0,98.9232,98.9592,98.8782,98.8872,15165.0
2020-05-20 12:25:00,109.82,109.94,109.8,109.93,9977.0,98.9052,99.0133,98.8872,99.0043,9977.0
2020-05-20 12:30:00,109.94,109.97,109.85,109.97,14683.0,99.0133,99.0403,98.9322,99.0403,14683.0
2020-05-20 12:35:00,110.0,110.02,109.94,109.98,16416.0,99.0673,99.0853,99.0133,99.0493,16416.0
2020-05-20 12:40:00,109.94,109.95,109.75,109.76,276732.0,99.0133,99.0223,98.8421,98.8511,276732.0
2020-05-20 12:45:00,109.77,109.91,109.67,109.91,39131.0,98.8602,98.9862,98.7701,98.9862,39131.0
2020-05-20 12:50:00,109.93,110.01,109.93,109.97,13192.0,99.0043,99.0763,99.0043,99.0403,13192.0
2020-05-20 12:55:00,109.89,109.94,109.86,109.94,12918.0,98.9682,99.0133,98.9412,99.0133,12918.0
2020-05-20 13:00:00,109.93,109.95,109.83,109.83,12496.0,99.0043,99.0223,98.9142,98.9142,12496.0
2020-05-20 13:05:00,109.84,109.85,109.61,109.61,14085.0,98.9232,98.9322,98.7161,98.7161,14085.0
2020-05-20 13:10:00,109.63,109.85,109.62,109.78,8406.0,98.7341,98.9322,98.7251,98.8692,8406.0
2020-05-20 13:15:00,109.73,109.8,109.72,109.74,11735.0,98.8241,98.8872,98.8151,98.8331,11735.0
2020-05-20 13:20:00,109.75,109.77,109.61,109.65,21924.0,98.8421,98.8602,98.7161,98.7521,21924.0
2020-05-20 13:25:00,109.56,109.66,109.56,109.56,18204.0,98.671,98.7611,98.671,98.671,18204.0
2020-05-20 13:30:00,109.59,109.66,109.59,109.59,9372.0,98.698,98.7611,98.698,98.698,9372.0
2020-05-20 13:35:00,109.62,109.75,109.56,109.75,29736.0,98.7251,98.8421,98.671,98.8421,29736.0
2020-05-20 13:40:00,109.75,109.85,109.71,109.85,5075.0,98.8421,98.9322,98.8061,98.9322,5075.0
2020-05-20 13:45:00,109.86,109.88,109.79,109.84,13761.0,98.9412,98.9592,98.8782,98.9232,13761.0
2020-05-20 13:50:00,109.84,109.84,109.78,109.79,27297.0,98.9232,98.9232,98.8692,98.8782,27297.0
2020-05-20 13:55:00,109.79,109.82,109.74,109.76,6834.0,98.8782,98.9052,98.8331,98.8511,6834.0
2020-05-20 14:00:00,109.8,109.84,109.61,109.73,15170.0,98.8872,98.9232,98.7161,98.8241,15170.0
2020-05-20 14:05:00,109.75,109.95,109.71,109.71,27928.0,98.8421,99.0223,98.8061,98.8061,27928.0
2020-05-20 14:10:00,109.81,109.81,109.64,109.66,17051.0,98.8962,98.8962,98.7431,98.7611,17051.0
2020-05-20 14:15:00,109.66,109.7,109.55,109.61,10182.0,98.7611,98.7971,98.662,98.7161,10182.0
2020-05-20 14:20:00,109.6,109.83,109.6,109.79,32667.0,98.7071,98.9142,98.7071,98.8782,32667.0
2020-05-20 14:25:00,109.79,109.79,109.7,109.74,7963.0,98.8782,98.8782,98.7971,98.8331,7963.0
2020-05-20 14:30:00,109.73,109.89,109.7,109.87,11978.0,98.8241,98.9682,98.7971,98.9502,11978.0
2020-05-20 14:35:00,109.87,109.92,109.8,109.83,11595.0,98.9502,98.9952,98.8872,98.9142,11595.0
2020-05-20 14:40:00,109.84,109.88,109.78,109.88,20738.0,98.9232,98.9592,98.8692,98.9592,20738.0
2020-05-20 14:45:00,109.87,110.01,109.82,109.98,4582.0,98.9502,99.0763,98.9052,99.0493,4582.0
2020-05-20 14:50:00,109.98,110.17,109.96,110.14,21678.0,99.0493,99.2204,99.0313,99.1934,21678.0
2020-05-20 14:55:00,110.14,110.15,109.99,109.99,35000.0,99.1934,99.2024,99.0583,99.0583,35000.0
2020-05-20 15:00:00,109.99,110.04,109.91,109.91,14482.0,99.0583,99.1033,98.9862,98.9862,14482.0
2020-05-20 15:05:00,109.89,109.91,109.8,109.86,9118.0,98.9682,98.9862,98.8872,98.9412,9118.0
2020-05-20 15:10:00,109.86,109.94,109.64,109.7,16358.0,98.9412,99.0133,98.7431,98.7971,16358.0
2020-05-20 15:15:00,109.71,109.77,109.64,109.77,7466.0,98.8061,98.8602,98.7431,98.8602,7466.0
2020-05-20 15:20:00,109.78,109.91,109.78,109.91,8493.0,98.8692,98.9862,98.8692,98.9862,8493.0
2020-05-20 15:25:00,109.94,110.01,109.87,110.0,7328.0,99.0133,99.0763,98.9502,99.0673,7328.0
2020-05-20 15:30:00,110.0,110.04,109.86,109.89,21905.0,99.0673,99.1033,98.9412,98.9682,21905.0
2020-05-20 15:35:00,109.89,110.01,109.89,109.99,19386.0,98.9682,99.0763,98.9682,99.0583,19386.0
2020-05-20 15:40:00,109.97,110.03,109.91,110.0,15112.0,99.0403,99.0943,98.9862,99.0673,15112.0
2020-05-20 15:45:00,110.03,110.08,109.77,109.78,21059.0,99.0943,99.1393,98.8602,98.8692,21059.0
2020-05-20 15:50:00,109.76,109.87,109.65,109.86,23527.0,98.8511,98.9502,98.7521,98.9412,23527.0
2020-05-20 15:55:00,109.87,109.96,109.81,109.93,34845.0,98.9502,99.0313,98.8962,99.0043,34845.0
2020-05-21 09:30:00,109.81,109.81,109.48,109.75,29186.0,98.8962,98.8962,98.599,98.8421,29186.0
2020-05-21 09:35:00,109.75,110.02,109.74,110.01,19397.0,98.8421,99.0853,98.8331,99.0763,19397.0
2020-05-21 09:40:00,109.97,110.1,109.93,110.1,5021.0,99.0403,99.1574,99.0043,99.1574,5021.0
2020-05-21 09:45:00,110.02,110.12,109.99,110.01,4723.0,99.0853,99.1754,99.0583,99.0763,4723.0
2020-05-21 09:50:00,110.0,110.0,109.76,109.79,8766.0,99.0673,99.0673,98.8511,98.8782,8766.0
2020-05-21 09:55:00,109.8,110.08,109.76,110.08,8133.0,98.8872,99.1393,98.8511,99.1393,8133.0
2020-05-21 10:00:00,110.06,110.19,110.0,110.0,7455.0,99.1213,99.2384,99.0673,99.0673,7455.0
2020-05-21 10:05:00,110.02,110.11,109.92,110.05,12687.0,99.0853,99.1664,98.9952,99.1123,12687.0
2020-05-21 10:10:00,110.07,110.24,110.07,110.15,9513.0,99.1303,99.2834,99.1303,99.2024,9513.0
2020-05-21 10:15:00,110.16,110.22,110.07,110.12,15180.0,99.2114,99.2654,99.1303,99.1754,15180.0
2020-05-21 10:20:00,110.12,110.26,110.1,110.24,15619.0,99.1754,99.3015,99.1574,99.2834,15619.0
2020-05-21 10:25:00,110.23,110.23,110.07,110.07,28620.0,99.2744,99.2744,99.1303,99.1303,28620.0
2020-05-21 10:30:00,110.0,110.0,109.7,109.82,35115.0,99.0673,99.0673,98.7971,98.9052,35115.0
2020-05-21 10:35:00,109.77,109.78,109.5,109.5,77745.0,98.8602,98.8692,98.617,98.617,77745.0
2020-05-21 10:40:00,109.55,109.79,109.5,109.73,8326.0,98.662,98.8782,98.617,98.8241,8326.0
2020-05-21 10:45:00,109.72,109.72,109.63,109.64,6847.0,98.8151,98.8151,98.7341,98.7431,6847.0
2020-05-21 10:50:00,109.61,109.66,109.55,109.62,7987.0,98.7161,98.7611,98.662,98.7251,7987.0
2020-05-21 10:55:00,109.61,109.75,109.61,109.66,2940.0,98.7161,98.8421,98.7161,98.7611,2940.0
2020-05-21 11:00:00,109.56,109.56,109.25,109.28,14372.0,98.671,98.671,98.3918,98.4189,14372.0
2020-05-21 11:05:00,109.28,109.31,109.16,109.28,44490.0,98.4189,98.4459,98.3108,98.4189,44490.0
2020-05-21 11:10:00,109.24,109.36,109.22,109.34,19561.0,98.3828,98.4909,98.3648,98.4729,19561.0
2020-05-21 11:15:00,109.32,109.32,108.94,108.96,11415.0,98.4549,98.4549,98.1126,98.1307,11415.0
2020-05-21 11:20:00,108.98,109.06,108.83,108.87,6261.0,98.1487,98.2207,98.0136,98.0496,6261.0
2020-05-21 11:25:00,108.86,108.93,108.78,108.92,6306.0,98.0406,98.1036,97.9685,98.0946,6306.0
2020-05-21 11:30:00,108.95,109.13,108.93,109.05,6165.0,98.1217,98.2838,98.1036,98.2117,6165.0
2020-05-21 11:35:00,109.05,109.28,109.03,109.28,23032.0,98.2117,98.4189,98.1937,98.4189,23032.0
2020-05-21 11:40:00,109.28,109.41,109.28,109.33,15667.0,98.4189,98.5359,98.4189,98.4639,15667.0
2020-05-21 11:45:00,109.39,109.4,109.25,109.26,3639.0,98.5179,98.5269,98.3918,98.4008,3639.0
2020-05-21 11:50:00,109.29,109.32,109.23,109.24,4241.0,98.4279,98.4549,98.3738,98.3828,4241.0
2020-05-21 11:55:00,109.26,109.31,109.22,109.24,6337.0,98.4008,98.4459,98.3648,98.3828,6337.0
2020-05-21 12:00:00,109.23,109.51,109.22,109.47,104944.0,98.3738,98.626,98.3648,98.59,104944.0
2020-05-21 12:05:00,109.44,109.56,109.42,109.46,6927.0,98.563,98.671,98.5449,98.581,6927.0
2020-05-21 12:10:00,109.46,109.46,109.37,109.42,22738.0,98.581,98.581,98.4999,98.5449,22738.0
2020-05-21 12:15:00,109.49,109.55,109.4,109.4,2415.0,98.608,98.662,98.5269,98.5269,2415.0
2020-05-21 12:20:00,109.44,109.46,109.38,109.45,3200.0,98.563,98.581,98.5089,98.572,3200.0
2020-05-21 12:25:00,109.48,109.57,109.4,109.4,18478.0,98.599,98.68,98.5269,98.5269,18478.0
2020-05-21 12:30:00,109.37,109.37,109.27,109.28,7054.0,98.4999,98.4999,98.4098,98.4189,7054.0
2020-05-21 12:35:00,109.26,109.32,109.09,109.09,5617.0,98.4008,98.4549,98.2477,98.2477,5617.0
2020-05-21 12:40:00,109.15,109.37,109.15,109.33,32360.0,98.3018,98.4999,98.3018,98.4639,32360.0
2020-05-21 12:45:00,109.3,109.42,109.29,109.39,5245.0,98.4369,98.5449,98.4279,98.5179,5245.0
2020-05-21 12:50:00,109.37,109.39,109.32,109.32,1393.0,98.4999,98.5179,98.4549,98.4549,1393.0
2020-05-21 12:55:00,109.33,109.34,109.2,109.23,3147.0,98.4639,98.4729,98.3468,98.3738,3147.0
2020-05-21 13:00:00,109.22,109.57,109.15,109.43,14000.0,98.3648,98.68,98.3018,98.5539,14000.0
2020-05-21 13:05:00,109.48,109.48,109.34,109.38,4892.0,98.599,98.599,98.4729,98.5089,4892.0
2020-05-21 13:10:00,109.48,109.48,109.38,109.47,5415.0,98.599,98.599,98.5089,98.59,5415.0
2020-05-21 13:15:00,109.45,109.51,109.38,109.41,4031.0,98.572,98.626,98.5089,98.5359,4031.0
2020-05-21 13:20:00,109.41,109.41,109.33,109.4,3627.0,98.5359,98.5359,98.4639,98.5269,3627.0
2020-05-21 13:25:00,109.41,109.42,109.36,109.4,8207.0,98.5359,98.5449,98.4909,98.5269,8207.0
2020-05-21 13:30:00,109.4,109.42,109.28,109.37,4612.0,98.5269,98.5449,98.4189,98.4999,4612.0
2020-05-21 13:35:00,109.38,109.46,109.26,109.33,11110.0,98.5089,98.581,98.4008,98.4639,11110.0
2020-05-21 13:40:00,109.26,109.37,109.26,109.36,2931.0,98.4008,98.4999,98.4008,98.4909,2931.0
2020-05-21 13:45:00,109.32,109.44,109.31,109.37,5329.0,98.4549,98.563,98.4459,98.4999,5329.0
2020-05-21 13:50:00,109.36,109.42,109.34,109.36,5976.0,98.4909,98.5449,98.4729,98.4909,5976.0
2020-05-21 13:55:00,109.33,109.41,109.33,109.39,1627.0,98.4639,98.5359,98.4639,98.5179,1627.0
2020-05-21 14:00:00,109.37,109.52,109.37,109.51,27694.0,98.4999,98.635,98.4999,98.626,27694.0
2020-05-21 14:05:00,109.48,109.48,109.41,109.45,3791.0,98.599,98.599,98.5359,98.572,3791.0
2020-05-21 14:10:00,109.48,109.5,109.43,109.46,4639.0,98.599,98.617,98.5539,98.581,4639.0
2020-05-21 14:15:00,109.48,109.49,109.43,109.46,16555.0,98.599,98.608,98.5539,98.581,16555.0
2020-05-21 14:20:00,109.47,109.59,109.46,109.56,81694.0,98.59,98.698,98.581,98.671,81694.0
2020-05-21 14:25:00,109.57,109.57,109.48,109.51,17757.0,98.68,98.68,98.599,98.626,17757.0
2020-05-21 14:30:00,109.56,109.59,109.52,109.53,3699.0,98.671,98.698,98.635,98.644,3699.0
2020-05-21 14:35:00,109.52,109.52,109.24,109.28,17989.0,98.635,98.635,98.3828,98.4189,17989.0
2020-05-21 14:40:00,109.31,109.39,109.3,109.38,8954.0,98.4459,98.5179,98.4369,98.5089,8954.0
2020-05-21 14:45:00,109.35,109.37,109.16,109.2,11342.0,98.4819,98.4999,98.3108,98.3468,11342.0
2020-05-21 14:50:00,109.19,109.31,109.14,109.28,7725.0,98.3378,98.4459,98.2928,98.4189,7725.0
2020-05-21 14:55:00,109.28,109.33,109.23,109.23,27490.0,98.4189,98.4639,98.3738,98.3738,27490.0
2020-05-21 15:00:00,109.23,109.47,109.23,109.31,21552.0,98.3738,98.59,98.3738,98.4459,21552.0
2020-05-21 15:05:00,109.3,109.41,109.3,109.4,6264.0,98.4369,98.5359,98.4369,98.5269,6264.0
2020-05-21 15:10:00,109.35,109.45,109.28,109.45,13058.0,98.4819,98.572,98.4189,98.572,13058.0
2020-05-21 15:15:00,109.45,109.55,109.4,109.52,22800.0,98.572,98.662,98.5269,98.635,22800.0
2020-05-21 15:20:00,109.53,109.55,109.49,109.53,9399.0,98.644,98.662,98.608,98.644,9399.0
2020-05-21 15:25:00,109.55,109.56,109.42,109.45,18542.0,98.662,98.671,98.5449,98.572,18542.0
2020-05-21 15:30:00,109.44,109.5,109.28,109.32,15305.0,98.563,98.617,98.4189,98.4549,15305.0
2020-05-21 15:35:00,109.32,109.38,109.23,109.35,19319.0,98.4549,98.5089,98.3738,98.4819,19319.0
2020-05-21 15:40:00,109.34,109.43,109.24,109.43,16862.0,98.4729,98.5539,98.3828,98.5539,16862.0
2020-05-21 15:45:00,109.43,109.43,109.29,109.35,32972.0,98.5539,98.5539,98.4279,98.4819,32972.0
2020-05-21 15:50:00,109.38,109.41,109.15,109.2,14004.0,98.5089,98.5359,98.3018,98.3468,14004.0
2020-05-21 15:55:00,109.17,109.36,109.17,109.31,57201.0,98.3198,98.4909,98.3198,98.4459,57201.0
2020-05-22 09:30:00,109.26,109.26,108.92,109.0,40827.0,98.4008,98.4008,98.0946,98.1667,40827.0
2020-05-22 09:35:00,108.98,109.04,108.79,108.8,56234.0,98.1487,98.2027,97.9776,97.9866,56234.0
2020-05-22 09:40:00,108.8,108.9,108.66,108.7,35725.0,97.9866,98.0766,97.8605,97.8965,35725.0
2020-05-22 09:45:00,108.68,108.86,108.65,108.84,4162.0,97.8785,98.0406,97.8515,98.0226,4162.0
2020-05-22 09:50:00,108.83,108.83,108.67,108.72,13505.0,98.0136,98.0136,97.8695,97.9145,13505.0
2020-05-22 09:55:00,108.9,108.9,108.66,108.72,11980.0,98.0766,98.0766,97.8605,97.9145,11980.0
2020-05-22 10:00:00,108.71,108.74,108.51,108.63,6329.0,97.9055,97.9325,97.7254,97.8335,6329.0
2020-05-22 10:05:00,108.61,108.63,108.5,108.56,7516.0,97.8154,97.8335,97.7164,97.7704,7516.0
2020-05-22 10:10:00,108.54,108.6,108.38,108.41,16472.0,97.7524,97.8064,97.6083,97.6353,16472.0
2020-05-22 10:15:00,108.4,108.61,108.36,108.59,11044.0,97.6263,97.8154,97.5903,97.7974,11044.0
2020-05-22 10:20:00,108.61,108.81,108.59,108.75,22789.0,97.8154,97.9956,97.7974,97.9415,22789.0
2020-05-22 10:25:00,108.73,108.8,108.68,108.8,9629.0,97.9235,97.9866,97.8785,97.9866,9629.0
2020-05-22 10:30:00,108.82,108.96,108.81,108.92,28175.0,98.0046,98.1307,97.9956,98.0946,28175.0
2020-05-22 10:35:00,108.89,108.89,108.78,108.87,10637.0,98.0676,98.0676,97.9685,98.0496,10637.0
2020-05-22 10:40:00,108.87,108.92,108.72,108.75,9398.0,98.0496,98.0946,97.9145,97.9415,9398.0
2020-05-22 10:45:00,108.77,108.83,108.62,108.62,26317.0,97.9595,98.0136,97.8245,97.8245,26317.0
2020-05-22 10:50:00,108.57,108.71,108.55,108.62,16237.0,97.7794,97.9055,97.7614,97.8245,16237.0
2020-05-22 10:55:00,108.52,108.56,108.45,108.48,14714.0,97.7344,97.7704,97.6713,97.6984,14714.0
2020-05-22 11:00:00,108.46,108.61,108.46,108.58,67141.0,97.6804,97.8154,97.6804,97.7884,67141.0
2020-05-22 11:05:00,108.58,108.67,108.55,108.64,71771.0,97.7884,97.8695,97.7614,97.8425,71771.0
2020-05-22 11:10:00,108.64,108.65,108.54,108.63,31994.0,97.8425,97.8515,97.7524,97.8335,31994.0
2020-05-22 11:15:00,108.63,108.7,108.58,108.68,41653.0,97.8335,97.8965,97.7884,97.8785,41653.0
2020-05-22 11:20:00,108.67,108.69,108.54,108.54,21034.0,97.8695,97.8875,97.7524,97.7524,21034.0
2020-05-22 11:25:00,108.52,108.65,108.47,108.62,5119.0,97.7344,97.8515,97.6894,97.8245,5119.0
2020-05-22 11:30:00,108.62,108.66,108.56,108.62,11826.0,97.8245,97.8605,97.7704,97.8245,11826.0
2020-05-22 11:35:00,108.61,108.76,108.6,108.74,21265.0,97.8154,97.9505,97.8064,97.9325,21265.0
2020-05-22 11:40:00,108.73,108.74,108.64,108.65,5616.0,97.9235,97.9325,97.8425,97.8515,5616.0
2020-05-22 11:45:00,108.68,108.77,108.68,108.76,33573.0,97.8785,97.9595,97.8785,97.9505,33573.0
2020-05-22 11:50:00,108.79,108.8,108.75,108.8,3975.0,97.9776,97.9866,97.9415,97.9866,3975.0
2020-05-22 11:55:00,108.8,108.8,108.68,108.7,1807.0,97.9866,97.9866,97.8785,97.8965,1807.0
2020-05-22 12:00:00,108.71,108.8,108.69,108.78,4632.0,97.9055,97.9866,97.8875,97.9685,4632.0
2020-05-22 12:05:00,108.76,108.76,108.66,108.7,28473.0,97.9505,97.9505,97.8605,97.8965,28473.0
2020-05-22 12:10:00,108.7,108.7,108.6,108.61,4851.0,97.8965,97.8965,97.8064,97.8154,4851.0
2020-05-22 12:15:00,108.59,108.64,108.56,108.64,5527.0,97.7974,97.8425,97.7704,97.8425,5527.0
2020-05-22 12:20:00,108.66,108.7,108.62,108.7,7938.0,97.8605,97.8965,97.8245,97.8965,7938.0
2020-05-22 12:25:00,108.69,108.71,108.66,108.71,24364.0,97.8875,97.9055,97.8605,97.9055,24364.0
2020-05-22 12:30:00,108.71,108.82,108.7,108.8,9769.0,97.9055,98.0046,97.8965,97.9866,9769.0
2020-05-22 12:35:00,108.82,108.95,108.82,108.87,6472.0,98.0046,98.1217,98.0046,98.0496,6472.0
2020-05-22 12:40:00,108.86,108.92,108.85,108.91,6925.0,98.0406,98.0946,98.0316,98.0856,6925.0
2020-05-22 12:45:00,108.91,108.92,108.87,108.88,37004.0,98.0856,98.0946,98.0496,98.0586,37004.0
2020-05-22 12:50:00,108.86,108.88,108.85,108.87,6372.0,98.0406,98.0586,98.0316,98.0496,6372.0
2020-05-22 12:55:00,108.87,108.93,108.85,108.88,44346.0,98.0496,98.1036,98.0316,98.0586,44346.0
2020-05-22 13:00:00,108.85,108.91,108.85,108.87,7313.0,98.0316,98.0856,98.0316,98.0496,7313.0
2020-05-22 13:05:00,108.86,108.86,108.79,108.81,3898.0,98.0406,98.0406,97.9776,97.9956,3898.0
2020-05-22 13:10:00,108.8,108.8,108.76,108.77,3638.0,97.9866,97.9866,97.9505,97.9595,3638.0
2020-05-22 13:15:00,108.77,108.82,108.77,108.79,5823.0,97.9595,98.0046,97.9595,97.9776,5823.0
2020-05-22 13:20:00,108.78,108.9,108.78,108.89,6294.0,97.9685,98.0766,97.9685,98.0676,6294.0
2020-05-22 13:25:00,108.9,108.95,108.85,108.87,13377.0,98.0766,98.1217,98.0316,98.0496,13377.0
2020-05-22 13:30:00,108.87,108.89,108.83,108.84,12298.0,98.0496,98.0676,98.0136,98.0226,12298.0
2020-05-22 13:35:00,108.83,108.86,108.82,108.86,8398.0,98.0136,98.0406,98.0046,98.0406,8398.0
2020-05-22 13:40:00,108.85,108.86,108.81,108.85,40786.0,98.0316,98.0406,97.9956,98.0316,40786.0
2020-05-22 13:45:00,108.86,108.92,108.85,108.86,16990.0,98.0406,98.0946,98.0316,98.0406,16990.0
2020-05-22 13:50:00,108.86,108.87,108.8,108.85,11468.0,98.0406,98.0496,97.9866,98.0316,11468.0
2020-05-22 13:55:00,108.86,109.0,108.84,108.97,17073.0,98.0406,98.1667,98.0226,98.1397,17073.0
2020-05-22 14:00:00,108.97,109.16,108.97,109.15,84984.0,98.1397,98.3108,98.1397,98.3018,84984.0
2020-05-22 14:05:00,109.16,109.21,109.13,109.19,11166.0,98.3108,98.3558,98.2838,98.3378,11166.0
2020-05-22 14:10:00,109.18,109.21,109.14,109.14,8760.0,98.3288,98.3558,98.2928,98.2928,8760.0
2020-05-22 14:15:00,109.15,109.16,109.12,109.12,2356.0,98.3018,98.3108,98.2748,98.2748,2356.0
2020-05-22 14:20:00,109.12,109.13,109.08,109.08,11453.0,98.2748,98.2838,98.2387,98.2387,11453.0
2020-05-22 14:25:00,109.09,109.13,109.09,109.11,9594.0,98.2477,98.2838,98.2477,98.2658,9594.0
2020-05-22 14:30:00,109.16,109.17,109.12,109.16,14947.0,98.3108,98.3198,98.2748,98.3108,14947.0
2020-05-22 14:35:00,109.14,109.21,109.09,109.21,14811.0,98.2928,98.3558,98.2477,98.3558,14811.0
2020-05-22 14:40:00,109.18,109.21,109.0,109.04,22518.0,98.3288,98.3558,98.1667,98.2027,22518.0
2020-05-22 14:45:00,109.04,109.07,109.02,109.06,10267.0,98.2027,98.2297,98.1847,98.2207,10267.0
2020-05-22 14:50:00,109.06,109.07,109.02,109.04,6764.0,98.2207,98.2297,98.1847,98.2027,6764.0
2020-05-22 14:55:00,109.04,109.13,109.04,109.12,19018.0,98.2027,98.2838,98.2027,98.2748,19018.0
2020-05-22 15:00:00,109.12,109.14,109.06,109.13,8502.0,98.2748,98.2928,98.2207,98.2838,8502.0
2020-05-22 15:05:00,109.14,109.21,109.1,109.21,12137.0,98.2928,98.3558,98.2567,98.3558,12137.0
2020-05-22 15:10:00,109.21,109.22,109.13,109.14,26710.0,98.3558,98.3648,98.2838,98.2928,26710.0
2020-05-22 15:15:00,109.15,109.15,109.07,109.07,17172.0,98.3018,98.3018,98.2297,98.2297,17172.0
2020-05-22 15:20:00,109.08,109.1,108.85,108.98,34436.0,98.2387,98.2567,98.0316,98.1487,34436.0
2020-05-22 15:25:00,108.92,108.98,108.9,108.98,4233.0,98.0946,98.1487,98.0766,98.1487,4233.0
2020-05-22 15:30:00,108.97,109.12,108.94,109.07,13034.0,98.1397,98.2748,98.1126,98.2297,13034.0
2020-05-22 15:35:00,109.07,109.11,109.02,109.08,9192.0,98.2297,98.2658,98.1847,98.2387,9192.0
2020-05-22 15:40:00,109.07,109.15,108.97,109.15,14344.0,98.2297,98.3018,98.1397,98.3018,14344.0
2020-05-22 15:45:00,109.14,109.25,109.14,109.24,13031.0,98.2928,98.3918,98.2928,98.3828,13031.0
2020-05-22 15:50:00,109.25,109.28,109.15,109.22,23733.0,98.3918,98.4189,98.3018,98.3648,23733.0
2020-05-22 15:55:00,109.21,109.37,109.14,109.29,44526.0,98.3558,98.4999,98.2928,98.4279,44526.0
2020-05-26 09:30:00,112.16,112.43,112.16,112.37,50682.0,101.0126,101.2558,101.0126,101.2017,50682.0
2020-05-26 09:35:00,112.34,112.39,112.13,112.16,9995.0,101.1747,101.2198,100.9856,101.0126,9995.0
2020-05-26 09:40:00,112.33,112.57,112.32,112.57,34071.0,101.1657,101.3819,101.1567,101.3819,34071.0
2020-05-26 09:45:00,112.55,112.65,112.44,112.59,26546.0,101.3639,101.4539,101.2648,101.3999,26546.0
2020-05-26 09:50:00,112.59,112.6,112.46,112.48,10176.0,101.3999,101.4089,101.2828,101.3008,10176.0
2020-05-26 09:55:00,112.48,112.56,112.39,112.45,1842.0,101.3008,101.3729,101.2198,101.2738,1842.0
2020-05-26 10:00:00,112.45,112.5,112.4,112.42,11717.0,101.2738,101.3188,101.2288,101.2468,11717.0
2020-05-26 10:05:00,112.4,112.42,112.08,112.14,30069.0,101.2288,101.2468,100.9406,100.9946,30069.0
2020-05-26 10:10:00,112.12,112.24,112.09,112.23,35086.0,100.9766,101.0847,100.9496,101.0757,35086.0
2020-05-26 10:15:00,112.24,112.35,112.17,112.32,75776.0,101.0847,101.1837,101.0216,101.1567,75776.0
2020-05-26 10:20:00,112.34,112.4,112.28,112.39,30273.0,101.1747,101.2288,101.1207,101.2198,30273.0
2020-05-26 10:25:00,112.38,112.55,112.29,112.55,83555.0,101.2108,101.3639,101.1297,101.3639,83555.0
2020-05-26 10:30:00,112.55,112.59,112.51,112.56,82823.0,101.3639,101.3999,101.3278,101.3729,82823.0
2020-05-26 10:35:00,112.58,112.65,112.54,112.59,30642.0,101.3909,101.4539,101.3549,101.3999,30642.0
2020-05-26 10:40:00,112.59,112.67,112.58,112.58,17733.0,101.3999,101.4719,101.3909,101.3909,17733.0
2020-05-26 10:45:00,112.6,112.71,112.59,112.62,41531.0,101.4089,101.508,101.3999,101.4269,41531.0
2020-05-26 10:50:00,112.63,112.83,112.63,112.76,32150.0,101.4359,101.616,101.4359,101.553,32150.0
2020-05-26 10:55:00,112.74,112.79,112.71,112.72,23051.0,101.535,101.58,101.508,101.517,23051.0
2020-05-26 11:00:00,112.71,112.83,112.7,112.79,42645.0,101.508,101.616,101.4989,101.58,42645.0
2020-05-26 11:05:00,112.77,112.91,112.76,112.77,23120.0,101.562,101.6881,101.553,101.562,23120.0
2020-05-26 11:10:00,112.76,112.85,112.71,112.85,21878.0,101.553,101.634,101.508,101.634,21878.0
2020-05-26 11:15:00,112.86,112.91,112.83,112.9,10926.0,101.643,101.6881,101.616,101.6791,10926.0
2020-05-26 11:20:00,112.87,112.87,112.77,112.8,10175.0,101.6521,101.6521,101.562,101.589,10175.0
2020-05-26 11:25:00,112.74,112.74,112.53,112.65,7633.0,101.535,101.535,101.3458,101.4539,7633.0
2020-05-26 11:30:00,112.69,112.74,112.63,112.67,84148.0,101.4899,101.535,101.4359,101.4719,84148.0
2020-05-26 11:35:00,112.67,112.7,112.58,112.59,12424.0,101.4719,101.4989,101.3909,101.3999,12424.0
2020-05-26 11:40:00,112.66,112.68,112.58,112.59,6386.0,101.4629,101.4809,101.3909,101.3999,6386.0
2020-05-26 11:45:00,112.59,112.63,112.54,112.6,6698.0,101.3999,101.4359,101.3549,101.4089,6698.0
2020-05-26 11:50:00,112.58,112.63,112.53,112.53,5342.0,101.3909,101.4359,101.3458,101.3458,5342.0
2020-05-26 11:55:00,112.53,112.55,112.48,112.55,7702.0,101.3458,101.3639,101.3008,101.3639,7702.0
2020-05-26 12:00:00,112.56,112.57,112.49,112.51,12579.0,101.3729,101.3819,101.3098,101.3278,12579.0
2020-05-26 12:05:00,112.49,112.52,112.44,112.45,33991.0,101.3098,101.3368,101.2648,101.2738,33991.0
2020-05-26 12:10:00,112.51,112.59,112.49,112.58,14502.0,101.3278,101.3999,101.3098,101.3909,14502.0
2020-05-26 12:15:00,112.59,112.59,112.48,112.48,24980.0,101.3999,101.3999,101.3008,101.3008,24980.0
2020-05-26 12:20:00,112.47,112.5,112.4,112.42,2492.0,101.2918,101.3188,101.2288,101.2468,2492.0
2020-05-26 12:25:00,112.43,112.49,112.41,112.46,17069.0,101.2558,101.3098,101.2378,101.2828,17069.0
2020-05-26 12:30:00,112.47,112.54,112.47,112.5,7497.0,101.2918,101.3549,101.2918,101.3188,7497.0
2020-05-26 12:35:00,112.5,112.59,112.49,112.59,13161.0,101.3188,101.3999,101.3098,101.3999,13161.0
2020-05-26 12:40:00,112.59,112.66,112.59,112.66,3055.0,101.3999,101.4629,101.3999,101.4629,3055.0
2020-05-26 12:45:00,112.65,112.69,112.63,112.68,62156.0,101.4539,101.4899,101.4359,101.4809,62156.0
2020-05-26 12:50:00,112.69,112.76,112.68,112.72,8270.0,101.4899,101.553,101.4809,101.517,8270.0
2020-05-26 12:55:00,112.73,112.81,112.72,112.78,10024.0,101.526,101.598,101.517,101.571,10024.0
2020-05-26 13:00:00,112.81,112.88,112.77,112.86,5380.0,101.598,101.6611,101.562,101.643,5380.0
2020-05-26 13:05:00,112.86,112.93,112.84,112.91,8337.0,101.643,101.7061,101.625,101.6881,8337.0
2020-05-26 13:10:00,112.89,112.94,112.87,112.94,13350.0,101.6701,101.7151,101.6521,101.7151,13350.0
2020-05-26 13:15:00,112.95,112.97,112.89,112.9,8426.0,101.7241,101.7421,101.6701,101.6791,8426.0
2020-05-26 13:20:00,112.92,112.94,112.89,112.93,14045.0,101.6971,101.7151,101.6701,101.7061,14045.0
2020-05-26 13:25:00,112.93,113.02,112.93,112.99,16440.0,101.7061,101.7871,101.7061,101.7601,16440.0
2020-05-26 13:30:00,112.99,112.99,112.89,112.9,2807.0,101.7601,101.7601,101.6701,101.6791,2807.0
2020-05-26 13:35:00,112.91,112.94,112.89,112.94,7535.0,101.6881,101.7151,101.6701,101.7151,7535.0
2020-05-26 13:40:00,112.92,113.0,112.91,113.0,6446.0,101.6971,101.7691,101.6881,101.7691,6446.0
2020-05-26 13:45:00,113.0,113.0,112.95,112.97,3144.0,101.7691,101.7691,101.7241,101.7421,3144.0
2020-05-26 13:50:00,113.0,113.02,112.98,113.0,8417.0,101.7691,101.7871,101.7511,101.7691,8417.0
2020-05-26 13:55:00,113.0,113.01,112.96,112.97,11141.0,101.7691,101.7781,101.7331,101.7421,11141.0
2020-05-26 14:00:00,112.96,113.04,112.96,113.02,18614.0,101.7331,101.8052,101.7331,101.7871,18614.0
2020-05-26 14:05:00,113.04,113.04,112.96,113.0,31008.0,101.8052,101.8052,101.7331,101.7691,31008.0
2020-05-26 14:10:00,113.01,113.03,112.96,112.98,18795.0,101.7781,101.7962,101.7331,101.7511,18795.0
2020-05-26 14:15:00,112.98,113.06,112.98,113.06,25270.0,101.7511,101.8232,101.7511,101.8232,25270.0
2020-05-26 14:20:00,113.07,113.15,113.05,113.11,4742.0,101.8322,101.9042,101.8142,101.8682,4742.0
2020-05-26 14:25:00,113.11,113.13,113.08,113.13,18928.0,101.8682,101.8862,101.8412,101.8862,18928.0
2020-05-26 14:30:00,113.13,113.14,113.01,113.03,10494.0,101.8862,101.8952,101.7781,101.7962,10494.0
2020-05-26 14:35:00,113.02,113.11,113.01,113.06,8936.0,101.7871,101.8682,101.7781,101.8232,8936.0
2020-05-26 14:40:00,113.05,113.05,112.98,113.0,9601.0,101.8142,101.8142,101.7511,101.7691,9601.0
2020-05-26 14:45:00,113.01,113.02,112.95,112.99,9518.0,101.7781,101.7871,101.7241,101.7601,9518.0
2020-05-26 14:50:00,113.0,113.05,113.0,113.01,7801.0,101.7691,101.8142,101.7691,101.7781,7801.0
2020-05-26 14:55:00,113.0,113.1,112.99,113.08,20006.0,101.7691,101.8592,101.7601,101.8412,20006.0
2020-05-26 15:00:00,113.07,113.1,112.91,112.94,47995.0,101.8322,101.8592,101.6881,101.7151,47995.0
2020-05-26 15:05:00,112.96,113.03,112.92,112.99,47254.0,101.7331,101.7962,101.6971,101.7601,47254.0
2020-05-26 15:10:00,112.99,113.06,112.99,113.06,72226.0,101.7601,101.8232,101.7601,101.8232,72226.0
2020-05-26 15:15:00,113.08,113.08,112.95,113.04,8522.0,101.8412,101.8412,101.7241,101.8052,8522.0
2020-05-26 15:20:00,113.06,113.16,113.01,113.15,14860.0,101.8232,101.9132,101.7781,101.9042,14860.0
2020-05-26 15:25:00,113.15,113.15,113.09,113.1,10677.0,101.9042,101.9042,101.8502,101.8592,10677.0
2020-05-26 15:30:00,113.11,113.15,112.73,112.83,51893.0,101.8682,101.9042,101.526,101.616,51893.0
2020-05-26 15:35:00,112.87,112.95,112.79,112.82,62294.0,101.6521,101.7241,101.58,101.607,62294.0
2020-05-26 15:40:00,112.79,112.79,112.49,112.54,16210.0,101.58,101.58,101.3098,101.3549,16210.0
2020-05-26 15:45:00,112.54,112.58,112.31,112.35,34473.0,101.3549,101.3909,101.1477,101.1837,34473.0
2020-05-26 15:50:00,112.35,112.47,112.13,112.2,36239.0,101.1837,101.2918,100.9856,101.0486,36239.0
2020-05-26 15:55:00,112.18,112.31,112.09,112.31,47744.0,101.0306,101.1477,100.9496,101.1477,47744.0
2020-05-27 09:30:00,114.36,114.68,114.36,114.62,74103.0,102.994,103.2822,102.994,103.2281,74103.0
2020-05-27 09:35:00,114.64,114.79,114.57,114.6,37991.0,103.2461,103.3812,103.1831,103.2101,37991.0
2020-05-27 09:40:00,114.57,114.65,114.43,114.62,33282.0,103.1831,103.2551,103.057,103.2281,33282.0
2020-05-27 09:45:00,114.6,114.68,114.37,114.37,29327.0,103.2101,103.2822,103.003,103.003,29327.0
2020-05-27 09:50:00,114.34,114.41,113.95,113.98,7217.0,102.976,103.039,102.6247,102.6517,7217.0
2020-05-27 09:55:00,113.99,114.11,113.9,113.95,5892.0,102.6607,102.7688,102.5797,102.6247,5892.0
2020-05-27 10:00:00,113.93,113.97,113.71,113.86,7083.0,102.6067,102.6427,102.4086,102.5437,7083.0
2020-05-27 10:05:00,113.84,113.95,113.77,113.78,7006.0,102.5256,102.6247,102.4626,102.4716,7006.0
2020-05-27 10:10:00,113.8,114.07,113.79,114.07,26662.0,102.4896,102.7328,102.4806,102.7328,26662.0
2020-05-27 10:15:00,114.1,114.19,114.07,114.15,12521.0,102.7598,102.8409,102.7328,102.8048,12521.0
2020-05-27 10:20:00,114.21,114.22,113.8,113.92,13969.0,102.8589,102.8679,102.4896,102.5977,13969.0
2020-05-27 10:25:00,113.91,113.99,113.78,113.87,21680.0,102.5887,102.6607,102.4716,102.5527,21680.0
2020-05-27 10:30:00,113.86,113.86,113.38,113.42,105906.0,102.5437,102.5437,102.1114,102.1474,105906.0
2020-05-27 10:35:00,113.42,113.46,113.37,113.43,29288.0,102.1474,102.1834,102.1024,102.1564,29288.0
2020-05-27 10:40:00,113.42,113.42,113.04,113.21,21281.0,102.1474,102.1474,101.8052,101.9583,21281.0
2020-05-27 10:45:00,113.25,113.27,112.78,112.79,55704.0,101.9943,102.0123,101.571,101.58,55704.0
2020-05-27 10:50:00,112.76,113.07,112.72,112.98,14433.0,101.553,101.8322,101.517,101.7511,14433.0
2020-05-27 10:55:00,113.0,113.15,112.86,113.15,37461.0,101.7691,101.9042,101.643,101.9042,37461.0
2020-05-27 11:00:00,113.18,113.48,113.09,113.42,28704.0,101.9312,102.2014,101.8502,102.1474,28704.0
2020-05-27 11:05:00,113.39,113.52,113.29,113.43,23162.0,102.1204,102.2374,102.0303,102.1564,23162.0
2020-05-27 11:10:00,113.39,113.49,113.35,113.36,18005.0,102.1204,102.2104,102.0843,102.0934,18005.0
2020-05-27 11:15:00,113.31,113.46,113.19,113.45,26222.0,102.0483,102.1834,101.9402,102.1744,26222.0
2020-05-27 11:20:00,113.43,113.43,113.19,113.21,19010.0,102.1564,102.1564,101.9402,101.9583,19010.0
2020-05-27 11:25:00,113.22,113.49,113.21,113.49,22347.0,101.9673,102.2104,101.9583,102.2104,22347.0
2020-05-27 11:30:00,113.46,113.63,113.46,113.63,15801.0,102.1834,102.3365,102.1834,102.3365,15801.0
2020-05-27 11:35:00,113.63,113.69,113.11,113.32,46063.0,102.3365,102.3906,101.8682,102.0573,46063.0
2020-05-27 11:40:00,113.34,113.39,113.26,113.37,31869.0,102.0753,102.1204,102.0033,102.1024,31869.0
2020-05-27 11:45:00,113.38,113.69,113.38,113.69,25292.0,102.1114,102.3906,102.1114,102.3906,25292.0
2020-05-27 11:50:00,113.63,113.64,113.55,113.63,5052.0,102.3365,102.3455,102.2645,102.3365,5052.0
2020-05-27 11:55:00,113.59,113.77,113.57,113.76,28890.0,102.3005,102.4626,102.2825,102.4536,28890.0
2020-05-27 12:00:00,113.74,113.83,113.66,113.73,11185.0,102.4356,102.5166,102.3635,102.4266,11185.0
2020-05-27 12:05:00,113.73,113.83,113.65,113.78,8222.0,102.4266,102.5166,102.3545,102.4716,8222.0
2020-05-27 12:10:00,113.78,113.84,113.69,113.72,5782.0,102.4716,102.5256,102.3906,102.4176,5782.0
2020-05-27 12:15:00,113.75,113.8,113.7,113.8,4829.0,102.4446,102.4896,102.3996,102.4896,4829.0
2020-05-27 12:20:00,113.8,113.8,113.7,113.77,17024.0,102.4896,102.4896,102.3996,102.4626,17024.0
2020-05-27 12:25:00,113.76,113.88,113.66,113.66,56962.0,102.4536,102.5617,102.3635,102.3635,56962.0
2020-05-27 12:30:00,113.68,113.75,113.6,113.75,8217.0,102.3815,102.4446,102.3095,102.4446,8217.0
2020-05-27 12:35:00,113.76,113.76,113.69,113.74,10792.0,102.4536,102.4536,102.3906,102.4356,10792.0
2020-05-27 12:40:00,113.73,113.74,113.64,113.72,10240.0,102.4266,102.4356,102.3455,102.4176,10240.0
2020-05-27 12:45:00,113.73,113.84,113.71,113.77,34668.0,102.4266,102.5256,102.4086,102.4626,34668.0
2020-05-27 12:50:00,113.77,113.83,113.74,113.78,10213.0,102.4626,102.5166,102.4356,102.4716,10213.0
2020-05-27 12:55:00,113.78,113.82,113.7,113.74,7896.0,102.4716,102.5076,102.3996,102.4356,7896.0
2020-05-27 13:00:00,113.72,113.82,113.5,113.77,68813.0,102.4176,102.5076,102.2194,102.4626,68813.0
2020-05-27 13:05:00,113.78,113.85,113.75,113.78,8831.0,102.4716,102.5347,102.4446,102.4716,8831.0
2020-05-27 13:10:00,113.79,113.79,113.71,113.77,13306.0,102.4806,102.4806,102.4086,102.4626,13306.0
2020-05-27 13:15:00,113.76,113.78,113.68,113.74,1549.0,102.4536,102.4716,102.3815,102.4356,1549.0
2020-05-27 13:20:00,113.78,113.79,113.69,113.75,3795.0,102.4716,102.4806,102.3906,102.4446,3795.0
2020-05-27 13:25:00,113.77,113.79,113.68,113.73,11210.0,102.4626,102.4806,102.3815,102.4266,11210.0
2020-05-27 13:30:00,113.75,113.75,113.55,113.58,4955.0,102.4446,102.4446,102.2645,102.2915,4955.0
2020-05-27 13:35:00,113.63,113.82,113.6,113.82,10127.0,102.3365,102.5076,102.3095,102.5076,10127.0
2020-05-27 13:40:00,113.8,113.82,113.71,113.75,9548.0,102.4896,102.5076,102.4086,102.4446,9548.0
2020-05-27 13:45:00,113.77,113.78,113.71,113.71,8260.0,102.4626,102.4716,102.4086,102.4086,8260.0
2020-05-27 13:50:00,113.76,113.8,113.72,113.8,2694.0,102.4536,102.4896,102.4176,102.4896,2694.0
2020-05-27 13:55:00,113.8,113.88,113.8,113.83,7735.0,102.4896,102.5617,102.4896,102.5166,7735.0
2020-05-27 14:00:00,113.85,114.09,113.85,114.04,16630.0,102.5347,102.7508,102.5347,102.7058,16630.0
2020-05-27 14:05:00,114.03,114.08,113.98,114.06,10894.0,102.6968,102.7418,102.6517,102.7238,10894.0
2020-05-27 14:10:00,114.09,114.17,114.09,114.14,32060.0,102.7508,102.8228,102.7508,102.7958,32060.0
2020-05-27 14:15:00,114.13,114.17,114.12,114.17,14484.0,102.7868,102.8228,102.7778,102.8228,14484.0
2020-05-27 14:20:00,114.17,114.19,114.05,114.08,19474.0,102.8228,102.8409,102.7148,102.7418,19474.0
2020-05-27 14:25:00,114.06,114.12,114.03,114.06,10952.0,102.7238,102.7778,102.6968,102.7238,10952.0
2020-05-27 14:30:00,114.09,114.13,113.99,114.09,15651.0,102.7508,102.7868,102.6607,102.7508,15651.0
2020-05-27 14:35:00,114.08,114.12,114.04,114.11,10163.0,102.7418,102.7778,102.7058,102.7688,10163.0
2020-05-27 14:40:00,114.09,114.14,114.05,114.05,14248.0,102.7508,102.7958,102.7148,102.7148,14248.0
2020-05-27 14:45:00,114.05,114.05,113.93,113.99,10756.0,102.7148,102.7148,102.6067,102.6607,10756.0
2020-05-27 14:50:00,114.04,114.14,114.03,114.14,7256.0,102.7058,102.7958,102.6968,102.7958,7256.0
2020-05-27 14:55:00,114.13,114.2,114.1,114.17,11332.0,102.7868,102.8499,102.7598,102.8228,11332.0
2020-05-27 15:00:00,114.16,114.23,114.13,114.17,21281.0,102.8138,102.8769,102.7868,102.8228,21281.0
2020-05-27 15:05:00,114.18,114.18,114.05,114.11,137536.0,102.8319,102.8319,102.7148,102.7688,137536.0
2020-05-27 15:10:00,114.11,114.28,114.11,114.26,30744.0,102.7688,102.9219,102.7688,102.9039,30744.0
2020-05-27 15:15:00,114.26,114.3,114.19,114.28,43491.0,102.9039,102.9399,102.8409,102.9219,43491.0
2020-05-27 15:20:00,114.27,114.32,114.21,114.3,31851.0,102.9129,102.9579,102.8589,102.9399,31851.0
2020-05-27 15:25:00,114.29,114.36,114.26,114.33,70974.0,102.9309,102.994,102.9039,102.9669,70974.0
2020-05-27 15:30:00,114.32,114.34,114.22,114.27,133515.0,102.9579,102.976,102.8679,102.9129,133515.0
2020-05-27 15:35:00,114.27,114.43,114.2,114.4,47028.0,102.9129,103.057,102.8499,103.03,47028.0
2020-05-27 15:40:00,114.39,114.61,114.38,114.58,45148.0,103.021,103.2191,103.012,103.1921,45148.0
2020-05-27 15:45:00,114.58,114.72,114.56,114.71,53559.0,103.1921,103.3182,103.1741,103.3092,53559.0
2020-05-27 15:50:00,114.71,114.91,114.69,114.86,87325.0,103.3092,103.4893,103.2912,103.4443,87325.0
2020-05-27 15:55:00,114.84,114.98,114.8,114.98,152393.0,103.4263,103.5523,103.3902,103.5523,152393.0
2020-05-28 09:30:00,116.04,116.04,115.15,115.27,86452.0,104.507,104.507,103.7054,103.8135,86452.0
2020-05-28 09:35:00,115.29,115.43,114.6,114.65,30471.0,103.8315,103.9576,103.2101,103.2551,30471.0
2020-05-28 09:40:00,114.65,114.94,114.45,114.91,132096.0,103.2551,103.5163,103.075,103.4893,132096.0
2020-05-28 09:45:00,114.93,114.93,114.6,114.65,34225.0,103.5073,103.5073,103.2101,103.2551,34225.0
2020-05-28 09:50:00,114.62,115.02,114.61,114.97,42799.0,103.2281,103.5884,103.2191,103.5433,42799.0
2020-05-28 09:55:00,114.92,115.08,114.88,115.08,31815.0,103.4983,103.6424,103.4623,103.6424,31815.0
2020-05-28 10:00:00,115.07,115.07,114.88,114.93,7202.0,103.6334,103.6334,103.4623,103.5073,7202.0
2020-05-28 10:05:00,114.97,115.11,114.92,114.93,15992.0,103.5433,103.6694,103.4983,103.5073,15992.0
2020-05-28 10:10:00,114.92,115.14,114.88,114.88,31059.0,103.4983,103.6964,103.4623,103.4623,31059.0
2020-05-28 10:15:00,114.83,114.85,114.56,114.64,25663.0,103.4173,103.4353,103.1741,103.2461,25663.0
2020-05-28 10:20:00,114.63,114.86,114.62,114.76,19715.0,103.2371,103.4443,103.2281,103.3542,19715.0
2020-05-28 10:25:00,114.78,114.87,114.72,114.74,6515.0,103.3722,103.4533,103.3182,103.3362,6515.0
2020-05-28 10:30:00,114.77,114.79,114.67,114.77,43969.0,103.3632,103.3812,103.2732,103.3632,43969.0
2020-05-28 10:35:00,114.75,114.86,114.7,114.78,16632.0,103.3452,103.4443,103.3002,103.3722,16632.0
2020-05-28 10:40:00,114.83,115.01,114.74,115.01,29243.0,103.4173,103.5794,103.3362,103.5794,29243.0
2020-05-28 10:45:00,115.01,115.03,114.96,115.01,15726.0,103.5794,103.5974,103.5343,103.5794,15726.0
2020-05-28 10:50:00,114.94,115.0,114.87,114.96,5864.0,103.5163,103.5704,103.4533,103.5343,5864.0
2020-05-28 10:55:00,115.0,115.02,114.91,114.97,16511.0,103.5704,103.5884,103.4893,103.5433,16511.0
2020-05-28 11:00:00,114.95,114.97,114.78,114.86,13698.0,103.5253,103.5433,103.3722,103.4443,13698.0
2020-05-28 11:05:00,114.88,115.01,114.79,114.8,6556.0,103.4623,103.5794,103.3812,103.3902,6556.0
2020-05-28 11:10:00,114.76,114.98,114.76,114.96,27538.0,103.3542,103.5523,103.3542,103.5343,27538.0
2020-05-28 11:15:00,114.96,115.05,114.94,115.04,15895.0,103.5343,103.6154,103.5163,103.6064,15895.0
2020-05-28 11:20:00,115.03,115.03,114.87,114.92,16800.0,103.5974,103.5974,103.4533,103.4983,16800.0
2020-05-28 11:25:00,114.94,115.08,114.89,115.08,22345.0,103.5163,103.6424,103.4713,103.6424,22345.0
2020-05-28 11:30:00,115.11,115.18,115.0,115.01,15367.0,103.6694,103.7325,103.5704,103.5794,15367.0
2020-05-28 11:35:00,114.92,115.05,114.92,115.0,13666.0,103.4983,103.6154,103.4983,103.5704,13666.0
2020-05-28 11:40:00,114.94,115.07,114.91,115.02,8234.0,103.5163,103.6334,103.4893,103.5884,8234.0
2020-05-28 11:45:00,115.04,115.09,114.95,115.08,6058.0,103.6064,103.6514,103.5253,103.6424,6058.0
2020-05-28 11:50:00,115.1,115.12,115.04,115.12,9564.0,103.6604,103.6784,103.6064,103.6784,9564.0
2020-05-28 11:55:00,115.13,115.19,115.08,115.12,6720.0,103.6874,103.7415,103.6424,103.6784,6720.0
2020-05-28 12:00:00,115.13,115.15,115.03,115.07,21504.0,103.6874,103.7054,103.5974,103.6334,21504.0
2020-05-28 12:05:00,115.08,115.2,115.06,115.18,13153.0,103.6424,103.7505,103.6244,103.7325,13153.0
2020-05-28 12:10:00,115.18,115.24,115.14,115.14,15384.0,103.7325,103.7865,103.6964,103.6964,15384.0
2020-05-28 12:15:00,115.14,115.18,115.09,115.09,15120.0,103.6964,103.7325,103.6514,103.6514,15120.0
2020-05-28 12:20:00,115.09,115.16,115.08,115.15,16172.0,103.6514,103.7145,103.6424,103.7054,16172.0
2020-05-28 12:25:00,115.17,115.17,115.0,115.07,6862.0,103.7235,103.7235,103.5704,103.6334,6862.0
2020-05-28 12:30:00,115.07,115.1,114.98,115.1,14995.0,103.6334,103.6604,103.5523,103.6604,14995.0
2020-05-28 12:35:00,115.07,115.3,115.06,115.3,41915.0,103.6334,103.8405,103.6244,103.8405,41915.0
2020-05-28 12:40:00,115.32,115.37,115.31,115.32,7088.0,103.8586,103.9036,103.8495,103.8586,7088.0
2020-05-28 12:45:00,115.31,115.35,115.28,115.33,34740.0,103.8495,103.8856,103.8225,103.8676,34740.0
2020-05-28 12:50:00,115.36,115.38,115.29,115.31,11209.0,103.8946,103.9126,103.8315,103.8495,11209.0
2020-05-28 12:55:00,115.35,115.36,115.3,115.34,4585.0,103.8856,103.8946,103.8405,103.8766,4585.0
2020-05-28 13:00:00,115.36,115.4,115.34,115.39,10786.0,103.8946,103.9306,103.8766,103.9216,10786.0
2020-05-28 13:05:00,115.36,115.39,115.32,115.35,6956.0,103.8946,103.9216,103.8586,103.8856,6956.0
2020-05-28 13:10:00,115.35,115.37,115.25,115.35,6875.0,103.8856,103.9036,103.7955,103.8856,6875.0
2020-05-28 13:15:00,115.33,115.36,115.22,115.23,9590.0,103.8676,103.8946,103.7685,103.7775,9590.0
2020-05-28 13:20:00,115.25,115.28,115.21,115.27,11993.0,103.7955,103.8225,103.7595,103.8135,11993.0
2020-05-28 13:25:00,115.29,115.38,115.25,115.37,37334.0,103.8315,103.9126,103.7955,103.9036,37334.0
2020-05-28 13:30:00,115.37,115.37,115.32,115.35,7967.0,103.9036,103.9036,103.8586,103.8856,7967.0
2020-05-28 13:35:00,115.35,115.39,115.33,115.35,5421.0,103.8856,103.9216,103.8676,103.8856,5421.0
2020-05-28 13:40:00,115.36,115.39,115.33,115.35,4951.0,103.8946,103.9216,103.8676,103.8856,4951.0
2020-05-28 13:45:00,115.37,115.39,115.29,115.33,13087.0,103.9036,103.9216,103.8315,103.8676,13087.0
2020-05-28 13:50:00,115.32,115.37,115.25,115.36,31522.0,103.8586,103.9036,103.7955,103.8946,31522.0
2020-05-28 13:55:00,115.38,115.49,115.34,115.39,45574.0,103.9126,104.0117,103.8766,103.9216,45574.0
2020-05-28 14:00:00,115.4,115.46,115.39,115.39,31311.0,103.9306,103.9846,103.9216,103.9216,31311.0
2020-05-28 14:05:00,115.38,115.43,115.34,115.34,16631.0,103.9126,103.9576,103.8766,103.8766,16631.0
2020-05-28 14:10:00,115.34,115.37,115.29,115.34,22674.0,103.8766,103.9036,103.8315,103.8766,22674.0
2020-05-28 14:15:00,115.33,115.45,115.33,115.4,26272.0,103.8676,103.9756,103.8676,103.9306,26272.0
2020-05-28 14:20:00,115.39,115.48,115.36,115.36,30486.0,103.9216,104.0026,103.8946,103.8946,30486.0
2020-05-28 14:25:00,115.38,115.38,115.22,115.24,21195.0,103.9126,103.9126,103.7685,103.7865,21195.0
2020-05-28 14:30:00,115.27,115.31,115.24,115.3,18872.0,103.8135,103.8495,103.7865,103.8405,18872.0
2020-05-28 14:35:00,115.3,115.36,115.21,115.22,27202.0,103.8405,103.8946,103.7595,103.7685,27202.0
2020-05-28 14:40:00,115.23,115.24,115.04,115.06,43561.0,103.7775,103.7865,103.6064,103.6244,43561.0
2020-05-28 14:45:00,115.05,115.16,115.05,115.14,27303.0,103.6154,103.7145,103.6154,103.6964,27303.0
2020-05-28 14:50:00,115.18,115.19,115.08,115.08,46072.0,103.7325,103.7415,103.6424,103.6424,46072.0
2020-05-28 14:55:00,115.09,115.26,115.03,115.23,39785.0,103.6514,103.8045,103.5974,103.7775,39785.0
2020-05-28 15:00:00,115.22,115.33,115.22,115.3,28628.0,103.7685,103.8676,103.7685,103.8405,28628.0
2020-05-28 15:05:00,115.3,115.31,115.21,115.21,33040.0,103.8405,103.8495,103.7595,103.7595,33040.0
2020-05-28 15:10:00,115.19,115.38,115.15,115.36,38412.0,103.7415,103.9126,103.7054,103.8946,38412.0
2020-05-28 15:15:00,115.37,115.39,114.88,114.88,66489.0,103.9036,103.9216,103.4623,103.4623,66489.0
2020-05-28 15:20:00,114.91,114.99,114.82,114.95,41666.0,103.4893,103.5613,103.4082,103.5253,41666.0
2020-05-28 15:25:00,114.95,115.03,114.72,114.74,41432.0,103.5253,103.5974,103.3182,103.3362,41432.0
2020-05-28 15:30:00,114.73,114.84,114.46,114.61,172083.0,103.3272,103.4263,103.084,103.2191,172083.0
2020-05-28 15:35:00,114.59,114.7,114.51,114.61,67253.0,103.2011,103.3002,103.1291,103.2191,67253.0
2020-05-28 15:40:00,114.6,114.6,114.42,114.45,73616.0,103.2101,103.2101,103.048,103.075,73616.0
2020-05-28 15:45:00,114.43,114.5,114.07,114.08,93135.0,103.057,103.12,102.7328,102.7418,93135.0
2020-05-28 15:50:00,114.08,114.17,113.93,114.07,137985.0,102.7418,102.8228,102.6067,102.7328,137985.0
2020-05-28 15:55:00,114.07,114.41,114.07,114.2,157670.0,102.7328,103.039,102.7328,102.8499,157670.0
2020-05-29 09:30:00,113.59,113.59,113.14,113.41,95506.0,102.3005,102.3005,101.8952,102.1384,95506.0
2020-05-29 09:35:00,113.38,113.68,113.31,113.49,37634.0,102.1114,102.3815,102.0483,102.2104,37634.0
2020-05-29 09:40:00,113.49,113.51,113.19,113.37,26434.0,102.2104,102.2284,101.9402,102.1024,26434.0
2020-05-29 09:45:00,113.37,113.7,113.37,113.53,33253.0,102.1024,102.3996,102.1024,102.2465,33253.0
2020-05-29 09:50:00,113.54,113.59,113.41,113.52,15170.0,102.2555,102.3005,102.1384,102.2374,15170.0
2020-05-29 09:55:00,113.51,113.55,113.18,113.33,19293.0,102.2284,102.2645,101.9312,102.0663,19293.0
2020-05-29 10:00:00,113.25,113.45,113.19,113.34,19517.0,101.9943,102.1744,101.9402,102.0753,19517.0
2020-05-29 10:05:00,113.32,113.42,113.13,113.23,36803.0,102.0573,102.1474,101.8862,101.9763,36803.0
2020-05-29 10:10:00,113.23,113.62,113.21,113.62,18334.0,101.9763,102.3275,101.9583,102.3275,18334.0
2020-05-29 10:15:00,113.61,113.76,113.5,113.71,78191.0,102.3185,102.4536,102.2194,102.4086,78191.0
2020-05-29 10:20:00,113.71,113.86,113.6,113.7,32599.0,102.4086,102.5437,102.3095,102.3996,32599.0
2020-05-29 10:25:00,113.69,113.71,113.26,113.39,50219.0,102.3906,102.4086,102.0033,102.1204,50219.0
2020-05-29 10:30:00,113.45,113.56,113.34,113.37,42761.0,102.1744,102.2735,102.0753,102.1024,42761.0
2020-05-29 10:35:00,113.37,113.37,113.17,113.19,41177.0,102.1024,102.1024,101.9222,101.9402,41177.0
2020-05-29 10:40:00,113.2,113.28,113.09,113.17,42095.0,101.9493,102.0213,101.8502,101.9222,42095.0
2020-05-29 10:45:00,113.17,113.2,113.0,113.09,29641.0,101.9222,101.9493,101.7691,101.8502,29641.0
2020-05-29 10:50:00,113.11,113.2,112.94,112.96,50128.0,101.8682,101.9493,101.7151,101.7331,50128.0
2020-05-29 10:55:00,112.96,113.11,112.92,112.99,27976.0,101.7331,101.8682,101.6971,101.7601,27976.0
2020-05-29 11:00:00,112.99,113.12,112.91,113.0,35521.0,101.7601,101.8772,101.6881,101.7691,35521.0
2020-05-29 11:05:00,113.02,113.15,113.0,113.0,29512.0,101.7871,101.9042,101.7691,101.7691,29512.0
2020-05-29 11:10:00,113.0,113.29,112.99,113.28,73133.0,101.7691,102.0303,101.7601,102.0213,73133.0
2020-05-29 11:15:00,113.3,113.33,113.1,113.19,27041.0,102.0393,102.0663,101.8592,101.9402,27041.0
2020-05-29 11:20:00,113.19,113.32,113.19,113.27,15366.0,101.9402,102.0573,101.9402,102.0123,15366.0
2020-05-29 11:25:00,113.21,113.32,113.13,113.14,12226.0,101.9583,102.0573,101.8862,101.8952,12226.0
2020-05-29 11:30:00,113.11,113.25,113.08,113.17,23151.0,101.8682,101.9943,101.8412,101.9222,23151.0
2020-05-29 11:35:00,113.17,113.38,113.13,113.25,49621.0,101.9222,102.1114,101.8862,101.9943,49621.0
2020-05-29 11:40:00,113.29,113.3,113.11,113.13,16883.0,102.0303,102.0393,101.8682,101.8862,16883.0
2020-05-29 11:45:00,113.15,113.27,113.06,113.25,8515.0,101.9042,102.0123,101.8232,101.9943,8515.0
2020-05-29 11:50:00,113.27,113.33,113.17,113.17,16056.0,102.0123,102.0663,101.9222,101.9222,16056.0
2020-05-29 11:55:00,113.15,113.22,113.12,113.12,14842.0,101.9042,101.9673,101.8772,101.8772,14842.0
2020-05-29 12:00:00,113.14,113.22,113.11,113.15,11154.0,101.8952,101.9673,101.8682,101.9042,11154.0
2020-05-29 12:05:00,113.16,113.16,113.01,113.03,8027.0,101.9132,101.9132,101.7781,101.7962,8027.0
2020-05-29 12:10:00,113.05,113.1,113.0,113.0,7435.0,101.8142,101.8592,101.7691,101.7691,7435.0
2020-05-29 12:15:00,112.99,112.99,112.82,112.84,18774.0,101.7601,101.7601,101.607,101.625,18774.0
2020-05-29 12:20:00,112.84,112.91,112.82,112.88,8929.0,101.625,101.6881,101.607,101.6611,8929.0
2020-05-29 12:25:00,112.87,112.94,112.85,112.92,10993.0,101.6521,101.7151,101.634,101.6971,10993.0
2020-05-29 12:30:00,112.91,112.91,112.81,112.84,12792.0,101.6881,101.6881,101.598,101.625,12792.0
2020-05-29 12:35:00,112.85,113.0,112.82,113.0,5662.0,101.634,101.7691,101.607,101.7691,5662.0
2020-05-29 12:40:00,112.99,112.99,112.82,112.86,12694.0,101.7601,101.7601,101.607,101.643,12694.0
2020-05-29 12:45:00,112.85,112.86,112.77,112.78,31310.0,101.634,101.643,101.562,101.571,31310.0
2020-05-29 12:50:00,112.77,112.78,112.39,112.6,57121.0,101.562,101.571,101.2198,101.4089,57121.0
2020-05-29 12:55:00,112.53,113.31,112.53,113.13,67408.0,101.3458,102.0483,101.3458,101.8862,67408.0
2020-05-29 13:00:00,113.13,113.18,112.95,112.97,22584.0,101.8862,101.9312,101.7241,101.7421,22584.0
2020-05-29 13:05:00,112.98,113.09,112.92,113.0,24661.0,101.7511,101.8502,101.6971,101.7691,24661.0
2020-05-29 13:10:00,112.99,113.17,112.94,113.07,17656.0,101.7601,101.9222,101.7151,101.8322,17656.0
2020-05-29 13:15:00,113.08,113.15,112.99,113.07,32687.0,101.8412,101.9042,101.7601,101.8322,32687.0
2020-05-29 13:20:00,113.07,113.15,113.03,113.08,13992.0,101.8322,101.9042,101.7962,101.8412,13992.0
2020-05-29 13:25:00,113.06,113.11,113.03,113.04,14401.0,101.8232,101.8682,101.7962,101.8052,14401.0
2020-05-29 13:30:00,113.04,113.09,113.02,113.04,24878.0,101.8052,101.8502,101.7871,101.8052,24878.0
2020-05-29 13:35:00,113.03,113.03,112.84,112.86,10017.0,101.7962,101.7962,101.625,101.643,10017.0
2020-05-29 13:40:00,112.87,112.92,112.82,112.85,33350.0,101.6521,101.6971,101.607,101.634,33350.0
2020-05-29 13:45:00,112.86,112.92,112.81,112.87,15924.0,101.643,101.6971,101.598,101.6521,15924.0
2020-05-29 13:50:00,112.88,112.89,112.75,112.86,8999.0,101.6611,101.6701,101.544,101.643,8999.0
2020-05-29 13:55:00,112.88,112.92,112.84,112.89,13572.0,101.6611,101.6971,101.625,101.6701,13572.0
2020-05-29 14:00:00,112.89,113.0,112.83,112.86,14278.0,101.6701,101.7691,101.616,101.643,14278.0
2020-05-29 14:05:00,112.87,113.35,112.78,113.35,63960.0,101.6521,102.0843,101.571,102.0843,63960.0
2020-05-29 14:10:00,113.37,113.45,113.18,113.18,19323.0,102.1024,102.1744,101.9312,101.9312,19323.0
2020-05-29 14:15:00,113.2,113.34,113.12,113.33,8077.0,101.9493,102.0753,101.8772,102.0663,8077.0
2020-05-29 14:20:00,113.35,113.43,113.26,113.4,9868.0,102.0843,102.1564,102.0033,102.1294,9868.0
2020-05-29 14:25:00,113.39,113.67,113.38,113.61,20945.0,102.1204,102.3725,102.1114,102.3185,20945.0
2020-05-29 14:30:00,113.61,113.66,113.51,113.61,23341.0,102.3185,102.3635,102.2284,102.3185,23341.0
2020-05-29 14:35:00,113.58,113.63,113.44,113.48,17596.0,102.2915,102.3365,102.1654,102.2014,17596.0
2020-05-29 14:40:00,113.46,113.57,113.41,113.41,11649.0,102.1834,102.2825,102.1384,102.1384,11649.0
2020-05-29 14:45:00,113.41,113.47,113.17,113.18,18724.0,102.1384,102.1924,101.9222,101.9312,18724.0
2020-05-29 14:50:00,113.19,113.2,112.6,112.98,38924.0,101.9402,101.9493,101.4089,101.7511,38924.0
2020-05-29 14:55:00,112.98,113.97,112.86,113.92,75703.0,101.7511,102.6427,101.643,102.5977,75703.0
2020-05-29 15:00:00,114.1,114.41,114.07,114.38,31729.0,102.7598,103.039,102.7328,103.012,31729.0
2020-05-29 15:05:00,114.38,114.38,114.15,114.16,30296.0,103.012,103.012,102.8048,102.8138,30296.0
2020-05-29 15:10:00,114.19,114.31,113.96,113.96,23374.0,102.8409,102.9489,102.6337,102.6337,23374.0
2020-05-29 15:15:00,114.05,114.08,113.85,114.0,19183.0,102.7148,102.7418,102.5347,102.6697,19183.0
2020-05-29 15:20:00,114.07,114.27,113.97,114.26,19479.0,102.7328,102.9129,102.6427,102.9039,19479.0
2020-05-29 15:25:00,114.22,114.22,113.92,113.98,36710.0,102.8679,102.8679,102.5977,102.6517,36710.0
2020-05-29 15:30:00,113.96,114.16,113.83,113.89,41094.0,102.6337,102.8138,102.5166,102.5707,41094.0
2020-05-29 15:35:00,113.92,114.01,113.78,113.96,54052.0,102.5977,102.6787,102.4716,102.6337,54052.0
2020-05-29 15:40:00,113.94,113.98,113.8,113.96,50801.0,102.6157,102.6517,102.4896,102.6337,50801.0
2020-05-29 15:45:00,113.94,113.98,113.69,113.72,47507.0,102.6157,102.6517,102.3906,102.4176,47507.0
2020-05-29 15:50:00,113.75,114.24,113.75,114.18,76547.0,102.4446,102.8859,102.4446,102.8319,76547.0
2020-05-29 15:55:00,114.17,114.35,114.07,114.07,284107.0,102.8228,102.985,102.7328,102.7328,284107.0
2020-06-01 09:30:00,114.03,114.03,113.64,113.8,72758.0,102.6968,102.6968,102.3455,102.4896,72758.0
2020-06-01 09:35:00,113.75,113.85,113.62,113.8,47853.0,102.4446,102.5347,102.3275,102.4896,47853.0
2020-06-01 09:40:00,113.83,114.08,113.83,114.05,17099.0,102.5166,102.7418,102.5166,102.7148,17099.0
2020-06-01 09:45:00,114.1,114.29,114.1,114.27,24711.0,102.7598,102.9309,102.7598,102.9129,24711.0
2020-06-01 09:50:00,114.27,114.31,114.09,114.1,8700.0,102.9129,102.9489,102.7508,102.7598,8700.0
2020-06-01 09:55:00,114.12,114.13,113.99,114.09,4459.0,102.7778,102.7868,102.6607,102.7508,4459.0
2020-06-01 10:00:00,114.05,114.25,114.01,114.04,6924.0,102.7148,102.8949,102.6787,102.7058,6924.0
2020-06-01 10:05:00,114.06,114.29,114.06,114.22,6578.0,102.7238,102.9309,102.7238,102.8679,6578.0
2020-06-01 10:10:00,114.21,114.45,114.21,114.33,6286.0,102.8589,103.075,102.8589,102.9669,6286.0
2020-06-01 10:15:00,114.39,114.47,114.34,114.46,4750.0,103.021,103.093,102.976,103.084,4750.0
2020-06-01 10:20:00,114.47,114.61,114.43,114.58,15884.0,103.093,103.2191,103.057,103.1921,15884.0
2020-06-01 10:25:00,114.57,114.66,114.46,114.56,20813.0,103.1831,103.2641,103.084,103.1741,20813.0
2020-06-01 10:30:00,114.6,114.67,114.57,114.58,6277.0,103.2101,103.2732,103.1831,103.1921,6277.0
2020-06-01 10:35:00,114.57,114.69,114.57,114.69,6601.0,103.1831,103.2912,103.1831,103.2912,6601.0
2020-06-01 10:40:00,114.66,114.73,114.6,114.72,22073.0,103.2641,103.3272,103.2101,103.3182,22073.0
2020-06-01 10:45:00,114.69,114.72,114.6,114.68,18244.0,103.2912,103.3182,103.2101,103.2822,18244.0
2020-06-01 10:50:00,114.63,114.65,114.49,114.62,6891.0,103.2371,103.2551,103.111,103.2281,6891.0
2020-06-01 10:55:00,114.64,114.68,114.55,114.59,5877.0,103.2461,103.2822,103.1651,103.2011,5877.0
2020-06-01 11:00:00,114.61,114.62,114.28,114.28,33444.0,103.2191,103.2281,102.9219,102.9219,33444.0
2020-06-01 11:05:00,114.28,114.42,114.26,114.34,15260.0,102.9219,103.048,102.9039,102.976,15260.0
2020-06-01 11:10:00,114.35,114.45,114.23,114.43,40301.0,102.985,103.075,102.8769,103.057,40301.0
2020-06-01 11:15:00,114.42,114.59,114.4,114.53,20131.0,103.048,103.2011,103.03,103.1471,20131.0
2020-06-01 11:20:00,114.54,114.62,114.46,114.46,9197.0,103.1561,103.2281,103.084,103.084,9197.0
2020-06-01 11:25:00,114.45,114.47,114.36,114.43,17740.0,103.075,103.093,102.994,103.057,17740.0
2020-06-01 11:30:00,114.42,114.44,114.37,114.42,4179.0,103.048,103.066,103.003,103.048,4179.0
2020-06-01 11:35:00,114.41,114.53,114.4,114.52,18600.0,103.039,103.1471,103.03,103.1381,18600.0
2020-06-01 11:40:00,114.54,114.59,114.51,114.55,12776.0,103.1561,103.2011,103.1291,103.1651,12776.0
2020-06-01 11:45:00,114.56,114.63,114.53,114.63,5870.0,103.1741,103.2371,103.1471,103.2371,5870.0
2020-06-01 11:50:00,114.62,114.64,114.57,114.6,5342.0,103.2281,103.2461,103.1831,103.2101,5342.0
2020-06-01 11:55:00,114.58,114.6,114.53,114.59,7960.0,103.1921,103.2101,103.1471,103.2011,7960.0
2020-06-01 12:00:00,114.55,114.62,114.47,114.62,14985.0,103.1651,103.2281,103.093,103.2281,14985.0
2020-06-01 12:05:00,114.63,114.71,114.63,114.7,32499.0,103.2371,103.3092,103.2371,103.3002,32499.0
2020-06-01 12:10:00,114.71,114.71,114.64,114.67,34598.0,103.3092,103.3092,103.2461,103.2732,34598.0
2020-06-01 12:15:00,114.66,114.72,114.66,114.72,14363.0,103.2641,103.3182,103.2641,103.3182,14363.0
2020-06-01 12:20:00,114.7,114.73,114.67,114.7,11479.0,103.3002,103.3272,103.2732,103.3002,11479.0
2020-06-01 12:25:00,114.72,114.72,114.62,114.65,22248.0,103.3182,103.3182,103.2281,103.2551,22248.0
2020-06-01 12:30:00,114.66,114.77,114.66,114.75,4160.0,103.2641,103.3632,103.2641,103.3452,4160.0
2020-06-01 12:35:00,114.75,114.76,114.7,114.7,7755.0,103.3452,103.3542,103.3002,103.3002,7755.0
2020-06-01 12:40:00,114.71,114.74,114.64,114.66,94964.0,103.3092,103.3362,103.2461,103.2641,94964.0
2020-06-01 12:45:00,114.67,114.74,114.67,114.73,43268.0,103.2732,103.3362,103.2732,103.3272,43268.0
2020-06-01 12:50:00,114.73,114.75,114.7,114.72,4399.0,103.3272,103.3452,103.3002,103.3182,4399.0
2020-06-01 12:55:00,114.71,114.75,114.66,114.73,14747.0,103.3092,103.3452,103.2641,103.3272,14747.0
2020-06-01 13:00:00,114.76,114.81,114.74,114.8,4688.0,103.3542,103.3992,103.3362,103.3902,4688.0
2020-06-01 13:05:00,114.79,114.87,114.76,114.84,7716.0,103.3812,103.4533,103.3542,103.4263,7716.0
2020-06-01 13:10:00,114.85,114.9,114.81,114.86,13211.0,103.4353,103.4803,103.3992,103.4443,13211.0
2020-06-01 13:15:00,114.87,114.93,114.84,114.93,10473.0,103.4533,103.5073,103.4263,103.5073,10473.0
2020-06-01 13:20:00,114.92,114.98,114.92,114.96,12978.0,103.4983,103.5523,103.4983,103.5343,12978.0
2020-06-01 13:25:00,114.97,115.03,114.97,115.01,14854.0,103.5433,103.5974,103.5433,103.5794,14854.0
2020-06-01 13:30:00,114.99,115.02,114.95,114.97,14118.0,103.5613,103.5884,103.5253,103.5433,14118.0
2020-06-01 13:35:00,114.97,115.08,114.95,115.05,9195.0,103.5433,103.6424,103.5253,103.6154,9195.0
2020-06-01 13:40:00,115.05,115.13,115.04,115.1,10869.0,103.6154,103.6874,103.6064,103.6604,10869.0
2020-06-01 13:45:00,115.1,115.12,115.05,115.08,11222.0,103.6604,103.6784,103.6154,103.6424,11222.0
2020-06-01 13:50:00,115.08,115.12,115.02,115.04,16358.0,103.6424,103.6784,103.5884,103.6064,16358.0
2020-06-01 13:55:00,115.05,115.06,114.95,115.0,10826.0,103.6154,103.6244,103.5253,103.5704,10826.0
2020-06-01 14:00:00,115.01,115.01,114.92,114.98,11514.0,103.5794,103.5794,103.4983,103.5523,11514.0
2020-06-01 14:05:00,114.97,115.01,114.96,114.97,15495.0,103.5433,103.5794,103.5343,103.5433,15495.0
2020-06-01 14:10:00,114.97,115.0,114.91,114.93,14808.0,103.5433,103.5704,103.4893,103.5073,14808.0
2020-06-01 14:15:00,114.95,114.95,114.87,114.92,17719.0,103.5253,103.5253,103.4533,103.4983,17719.0
2020-06-01 14:20:00,114.92,114.93,114.85,114.85,21212.0,103.4983,103.5073,103.4353,103.4353,21212.0
2020-06-01 14:25:00,114.85,114.88,114.74,114.74,30171.0,103.4353,103.4623,103.3362,103.3362,30171.0
2020-06-01 14:30:00,114.75,114.8,114.72,114.76,14826.0,103.3452,103.3902,103.3182,103.3542,14826.0
2020-06-01 14:35:00,114.77,114.89,114.71,114.88,18178.0,103.3632,103.4713,103.3092,103.4623,18178.0
2020-06-01 14:40:00,114.85,114.89,114.82,114.88,17850.0,103.4353,103.4713,103.4082,103.4623,17850.0
2020-06-01 14:45:00,114.87,114.95,114.85,114.94,10213.0,103.4533,103.5253,103.4353,103.5163,10213.0
2020-06-01 14:50:00,114.94,115.0,114.92,114.97,25887.0,103.5163,103.5704,103.4983,103.5433,25887.0
2020-06-01 14:55:00,114.96,115.01,114.94,114.99,16946.0,103.5343,103.5794,103.5163,103.5613,16946.0
2020-06-01 15:00:00,115.0,115.06,114.99,115.05,19873.0,103.5704,103.6244,103.5613,103.6154,19873.0
2020-06-01 15:05:00,115.05,115.05,114.9,114.96,32541.0,103.6154,103.6154,103.4803,103.5343,32541.0
2020-06-01 15:10:00,114.95,114.96,114.85,114.85,26252.0,103.5253,103.5343,103.4353,103.4353,26252.0
2020-06-01 15:15:00,114.85,114.89,114.77,114.88,27073.0,103.4353,103.4713,103.3632,103.4623,27073.0
2020-06-01 15:20:00,114.88,114.95,114.88,114.89,29876.0,103.4623,103.5253,103.4623,103.4713,29876.0
2020-06-01 15:25:00,114.9,114.98,114.9,114.91,15807.0,103.4803,103.5523,103.4803,103.4893,15807.0
2020-06-01 15:30:00,114.91,115.04,114.86,115.0,66186.0,103.4893,103.6064,103.4443,103.5704,66186.0
2020-06-01 15:35:00,114.99,115.02,114.81,114.83,45528.0,103.5613,103.5884,103.3992,103.4173,45528.0
2020-06-01 15:40:00,114.81,114.86,114.77,114.86,26485.0,103.3992,103.4443,103.3632,103.4443,26485.0
2020-06-01 15:45:00,114.84,114.89,114.74,114.76,22025.0,103.4263,103.4713,103.3362,103.3542,22025.0
2020-06-01 15:50:00,114.75,114.9,114.74,114.82,42777.0,103.3452,103.4803,103.3362,103.4082,42777.0
2020-06-01 15:55:00,114.82,114.9,114.67,114.67,133678.0,103.4082,103.4803,103.2732,103.2732,133678.0
2020-06-02 09:30:00,115.4,115.49,115.26,115.36,53283.0,103.9306,104.0117,103.8045,103.8946,53283.0
2020-06-02 09:35:00,115.37,115.39,114.97,115.11,33491.0,103.9036,103.9216,103.5433,103.6694,33491.0
2020-06-02 09:40:00,115.1,115.28,115.1,115.18,40083.0,103.6604,103.8225,103.6604,103.7325,40083.0
2020-06-02 09:45:00,115.17,115.25,115.08,115.25,32145.0,103.7235,103.7955,103.6424,103.7955,32145.0
2020-06-02 09:50:00,115.25,115.43,115.23,115.4,40950.0,103.7955,103.9576,103.7775,103.9306,40950.0
2020-06-02 09:55:00,115.45,115.52,115.42,115.5,8368.0,103.9756,104.0387,103.9486,104.0207,8368.0
2020-06-02 10:00:00,115.53,115.57,115.42,115.46,7672.0,104.0477,104.0837,103.9486,103.9846,7672.0
2020-06-02 10:05:00,115.49,115.55,115.44,115.51,6754.0,104.0117,104.0657,103.9666,104.0297,6754.0
2020-06-02 10:10:00,115.5,115.58,115.45,115.47,6904.0,104.0207,104.0927,103.9756,103.9936,6904.0
2020-06-02 10:15:00,115.49,115.54,115.47,115.48,5625.0,104.0117,104.0567,103.9936,104.0026,5625.0
2020-06-02 10:20:00,115.54,115.7,115.54,115.67,29445.0,104.0567,104.2008,104.0567,104.1738,29445.0
2020-06-02 10:25:00,115.67,115.82,115.67,115.82,35969.0,104.1738,104.3089,104.1738,104.3089,35969.0
2020-06-02 10:30:00,115.83,115.88,115.71,115.71,22561.0,104.3179,104.3629,104.2098,104.2098,22561.0
2020-06-02 10:35:00,115.72,115.83,115.7,115.81,249144.0,104.2188,104.3179,104.2008,104.2999,249144.0
2020-06-02 10:40:00,115.84,115.84,115.7,115.7,7805.0,104.3269,104.3269,104.2008,104.2008,7805.0
2020-06-02 10:45:00,115.69,115.74,115.55,115.57,6540.0,104.1918,104.2368,104.0657,104.0837,6540.0
2020-06-02 10:50:00,115.52,115.55,115.42,115.54,36030.0,104.0387,104.0657,103.9486,104.0567,36030.0
2020-06-02 10:55:00,115.55,115.7,115.55,115.67,3496.0,104.0657,104.2008,104.0657,104.1738,3496.0
2020-06-02 11:00:00,115.62,115.66,115.34,115.48,27986.0,104.1287,104.1648,103.8766,104.0026,27986.0
2020-06-02 11:05:00,115.42,115.47,115.2,115.23,49237.0,103.9486,103.9936,103.7505,103.7775,49237.0
2020-06-02 11:10:00,115.26,115.42,115.25,115.27,50378.0,103.8045,103.9486,103.7955,103.8135,50378.0
2020-06-02 11:15:00,115.26,115.47,115.24,115.47,37433.0,103.8045,103.9936,103.7865,103.9936,37433.0
2020-06-02 11:20:00,115.46,115.52,115.45,115.51,8357.0,103.9846,104.0387,103.9756,104.0297,8357.0
2020-06-02 11:25:00,115.53,115.57,115.47,115.48,34539.0,104.0477,104.0837,103.9936,104.0026,34539.0
2020-06-02 11:30:00,115.44,115.57,115.41,115.51,8407.0,103.9666,104.0837,103.9396,104.0297,8407.0
2020-06-02 11:35:00,115.55,115.63,115.51,115.58,3268.0,104.0657,104.1377,104.0297,104.0927,3268.0
2020-06-02 11:40:00,115.58,115.65,115.58,115.61,12087.0,104.0927,104.1558,104.0927,104.1197,12087.0
2020-06-02 11:45:00,115.61,115.66,115.48,115.66,13208.0,104.1197,104.1648,104.0026,104.1648,13208.0
2020-06-02 11:50:00,115.58,115.63,115.54,115.63,3692.0,104.0927,104.1377,104.0567,104.1377,3692.0
2020-06-02 11:55:00,115.57,115.58,115.43,115.52,3580.0,104.0837,104.0927,103.9576,104.0387,3580.0
2020-06-02 12:00:00,115.52,115.54,115.46,115.52,8501.0,104.0387,104.0567,103.9846,104.0387,8501.0
2020-06-02 12:05:00,115.53,115.57,115.53,115.54,4760.0,104.0477,104.0837,104.0477,104.0567,4760.0
2020-06-02 12:10:00,115.54,115.64,115.52,115.59,5990.0,104.0567,104.1467,104.0387,104.1017,5990.0
2020-06-02 12:15:00,115.59,115.63,115.57,115.59,14368.0,104.1017,104.1377,104.0837,104.1017,14368.0
2020-06-02 12:20:00,115.59,115.62,115.55,115.56,7871.0,104.1017,104.1287,104.0657,104.0747,7871.0
2020-06-02 12:25:00,115.62,115.69,115.62,115.69,1587.0,104.1287,104.1918,104.1287,104.1918,1587.0
2020-06-02 12:30:00,115.71,115.73,115.67,115.7,3470.0,104.2098,104.2278,104.1738,104.2008,3470.0
2020-06-02 12:35:00,115.68,115.7,115.65,115.65,2302.0,104.1828,104.2008,104.1558,104.1558,2302.0
2020-06-02 12:40:00,115.65,115.73,115.64,115.72,2117.0,104.1558,104.2278,104.1467,104.2188,2117.0
2020-06-02 12:45:00,115.73,115.73,115.71,115.72,626.0,104.2278,104.2278,104.2098,104.2188,626.0
2020-06-02 12:50:00,115.71,115.72,115.63,115.63,2515.0,104.2098,104.2188,104.1377,104.1377,2515.0
2020-06-02 12:55:00,115.63,115.65,115.6,115.65,28862.0,104.1377,104.1558,104.1107,104.1558,28862.0
2020-06-02 13:00:00,115.62,115.69,115.62,115.67,2648.0,104.1287,104.1918,104.1287,104.1738,2648.0
2020-06-02 13:05:00,115.69,115.79,115.69,115.79,11021.0,104.1918,104.2818,104.1918,104.2818,11021.0
2020-06-02 13:10:00,115.78,115.81,115.71,115.8,7597.0,104.2728,104.2999,104.2098,104.2908,7597.0
2020-06-02 13:15:00,115.8,115.85,115.78,115.82,10589.0,104.2908,104.3359,104.2728,104.3089,10589.0
2020-06-02 13:20:00,115.78,115.8,115.71,115.73,5401.0,104.2728,104.2908,104.2098,104.2278,5401.0
2020-06-02 13:25:00,115.76,115.78,115.69,115.72,4588.0,104.2548,104.2728,104.1918,104.2188,4588.0
2020-06-02 13:30:00,115.74,115.76,115.68,115.73,9591.0,104.2368,104.2548,104.1828,104.2278,9591.0
2020-06-02 13:35:00,115.74,115.75,115.73,115.75,17016.0,104.2368,104.2458,104.2278,104.2458,17016.0
2020-06-02 13:40:00,115.75,115.78,115.74,115.78,4758.0,104.2458,104.2728,104.2368,104.2728,4758.0
2020-06-02 13:45:00,115.76,115.76,115.63,115.68,4040.0,104.2548,104.2548,104.1377,104.1828,4040.0
2020-06-02 13:50:00,115.68,115.68,115.6,115.62,7562.0,104.1828,104.1828,104.1107,104.1287,7562.0
2020-06-02 13:55:00,115.63,115.7,115.62,115.69,9126.0,104.1377,104.2008,104.1287,104.1918,9126.0
2020-06-02 14:00:00,115.67,115.74,115.66,115.73,10407.0,104.1738,104.2368,104.1648,104.2278,10407.0
2020-06-02 14:05:00,115.72,115.72,115.51,115.55,13165.0,104.2188,104.2188,104.0297,104.0657,13165.0
2020-06-02 14:10:00,115.59,115.6,115.51,115.6,2235.0,104.1017,104.1107,104.0297,104.1107,2235.0
2020-06-02 14:15:00,115.6,115.69,115.57,115.69,2117.0,104.1107,104.1918,104.0837,104.1918,2117.0
2020-06-02 14:20:00,115.69,115.69,115.61,115.63,6218.0,104.1918,104.1918,104.1197,104.1377,6218.0
2020-06-02 14:25:00,115.63,115.63,115.45,115.5,5706.0,104.1377,104.1377,103.9756,104.0207,5706.0
2020-06-02 14:30:00,115.51,115.51,115.25,115.26,31777.0,104.0297,104.0297,103.7955,103.8045,31777.0
2020-06-02 14:35:00,115.26,115.32,115.25,115.3,14034.0,103.8045,103.8586,103.7955,103.8405,14034.0
2020-06-02 14:40:00,115.31,115.42,115.31,115.41,19160.0,103.8495,103.9486,103.8495,103.9396,19160.0
2020-06-02 14:45:00,115.4,115.48,115.4,115.48,9981.0,103.9306,104.0026,103.9306,104.0026,9981.0
2020-06-02 14:50:00,115.49,115.52,115.48,115.5,21848.0,104.0117,104.0387,104.0026,104.0207,21848.0
2020-06-02 14:55:00,115.47,115.59,115.47,115.53,32627.0,103.9936,104.1017,103.9936,104.0477,32627.0
2020-06-02 15:00:00,115.54,115.57,115.39,115.44,12065.0,104.0567,104.0837,103.9216,103.9666,12065.0
2020-06-02 15:05:00,115.45,115.48,115.36,115.38,19706.0,103.9756,104.0026,103.8946,103.9126,19706.0
2020-06-02 15:10:00,115.37,115.45,115.35,115.35,11646.0,103.9036,103.9756,103.8856,103.8856,11646.0
2020-06-02 15:15:00,115.37,115.43,115.31,115.37,13798.0,103.9036,103.9576,103.8495,103.9036,13798.0
2020-06-02 15:20:00,115.38,115.44,115.24,115.24,697854.0,103.9126,103.9666,103.7865,103.7865,697854.0
2020-06-02 15:25:00,115.29,115.33,115.15,115.33,31782.0,103.8315,103.8676,103.7054,103.8676,31782.0
2020-06-02 15:30:00,115.34,115.38,115.23,115.31,30423.0,103.8766,103.9126,103.7775,103.8495,30423.0
2020-06-02 15:35:00,115.32,115.42,115.28,115.38,26583.0,103.8586,103.9486,103.8225,103.9126,26583.0
2020-06-02 15:40:00,115.38,115.42,115.31,115.4,54614.0,103.9126,103.9486,103.8495,103.9306,54614.0
2020-06-02 15:45:00,115.39,115.57,115.33,115.57,49370.0,103.9216,104.0837,103.8676,104.0837,49370.0
2020-06-02 15:50:00,115.58,115.77,115.57,115.77,40139.0,104.0927,104.2638,104.0837,104.2638,40139.0
2020-06-02 15:55:00,115.78,115.89,115.67,115.87,29083.0,104.2728,104.3719,104.1738,104.3539,29083.0
2020-06-03 09:30:00,116.99,117.68,116.88,117.66,124914.0,105.3626,105.984,105.2635,105.966,124914.0
2020-06-03 09:35:00,117.67,117.72,117.37,117.5,36246.0,105.975,106.02,105.7048,105.8219,36246.0
2020-06-03 09:40:00,117.51,117.61,117.5,117.61,66135.0,105.8309,105.921,105.8219,105.921,66135.0
2020-06-03 09:45:00,117.62,117.63,117.5,117.55,51253.0,105.93,105.939,105.8219,105.8669,51253.0
2020-06-03 09:50:00,117.56,117.72,117.43,117.45,52398.0,105.8759,106.02,105.7588,105.7769,52398.0
2020-06-03 09:55:00,117.46,117.58,117.43,117.54,32926.0,105.7859,105.8939,105.7588,105.8579,32926.0
2020-06-03 10:00:00,117.54,117.78,117.53,117.76,20047.0,105.8579,106.0741,105.8489,106.056,20047.0
2020-06-03 10:05:00,117.77,117.77,117.66,117.68,10314.0,106.065,106.065,105.966,105.984,10314.0
2020-06-03 10:10:00,117.66,117.82,117.66,117.78,4568.0,105.966,106.1101,105.966,106.0741,4568.0
2020-06-03 10:15:00,117.74,117.82,117.71,117.76,12475.0,106.038,106.1101,106.011,106.056,12475.0
2020-06-03 10:20:00,117.76,117.91,117.76,117.91,8147.0,106.056,106.1911,106.056,106.1911,8147.0
2020-06-03 10:25:00,117.91,118.01,117.89,118.0,10516.0,106.1911,106.2812,106.1731,106.2722,10516.0
2020-06-03 10:30:00,117.95,118.01,117.91,117.98,12138.0,106.2272,106.2812,106.1911,106.2542,12138.0
2020-06-03 10:35:00,117.99,118.02,117.96,117.97,16266.0,106.2632,106.2902,106.2362,106.2452,16266.0
2020-06-03 10:40:00,117.98,118.06,117.95,118.06,11853.0,106.2542,106.3262,106.2272,106.3262,11853.0
2020-06-03 10:45:00,118.05,118.07,118.0,118.05,17436.0,106.3172,106.3352,106.2722,106.3172,17436.0
2020-06-03 10:50:00,118.03,118.07,117.99,118.05,20589.0,106.2992,106.3352,106.2632,106.3172,20589.0
2020-06-03 10:55:00,118.07,118.09,117.97,117.97,19757.0,106.3352,106.3532,106.2452,106.2452,19757.0
2020-06-03 11:00:00,117.96,118.19,117.96,118.19,13678.0,106.2362,106.4433,106.2362,106.4433,13678.0
2020-06-03 11:05:00,118.19,118.35,118.19,118.34,15318.0,106.4433,106.5874,106.4433,106.5784,15318.0
2020-06-03 11:10:00,118.32,118.4,118.3,118.36,7784.0,106.5604,106.6324,106.5424,106.5964,7784.0
2020-06-03 11:15:00,118.37,118.48,118.36,118.43,9122.0,106.6054,106.7045,106.5964,106.6595,9122.0
2020-06-03 11:20:00,118.4,118.42,118.31,118.37,9642.0,106.6324,106.6504,106.5514,106.6054,9642.0
2020-06-03 11:25:00,118.38,118.41,118.3,118.37,10338.0,106.6144,106.6414,106.5424,106.6054,10338.0
2020-06-03 11:30:00,118.38,118.59,118.37,118.57,10019.0,106.6144,106.8036,106.6054,106.7855,10019.0
2020-06-03 11:35:00,118.56,118.61,118.49,118.55,12185.0,106.7765,106.8216,106.7135,106.7675,12185.0
2020-06-03 11:40:00,118.55,118.57,118.46,118.46,23502.0,106.7675,106.7855,106.6865,106.6865,23502.0
2020-06-03 11:45:00,118.47,118.55,118.45,118.51,8412.0,106.6955,106.7675,106.6775,106.7315,8412.0
2020-06-03 11:50:00,118.53,118.54,118.41,118.45,178501.0,106.7495,106.7585,106.6414,106.6775,178501.0
2020-06-03 11:55:00,118.44,118.52,118.44,118.48,9583.0,106.6685,106.7405,106.6685,106.7045,9583.0
2020-06-03 12:00:00,118.48,118.5,118.44,118.49,61595.0,106.7045,106.7225,106.6685,106.7135,61595.0
2020-06-03 12:05:00,118.48,118.49,118.46,118.47,2908.0,106.7045,106.7135,106.6865,106.6955,2908.0
2020-06-03 12:10:00,118.48,118.54,118.47,118.54,13088.0,106.7045,106.7585,106.6955,106.7585,13088.0
2020-06-03 12:15:00,118.51,118.51,118.37,118.4,10782.0,106.7315,106.7315,106.6054,106.6324,10782.0
2020-06-03 12:20:00,118.41,118.41,118.31,118.31,3064.0,106.6414,106.6414,106.5514,106.5514,3064.0
2020-06-03 12:25:00,118.31,118.44,118.3,118.44,7016.0,106.5514,106.6685,106.5424,106.6685,7016.0
2020-06-03 12:30:00,118.47,118.53,118.45,118.51,14570.0,106.6955,106.7495,106.6775,106.7315,14570.0
2020-06-03 12:35:00,118.51,118.51,118.37,118.38,8226.0,106.7315,106.7315,106.6054,106.6144,8226.0
2020-06-03 12:40:00,118.38,118.44,118.36,118.42,12203.0,106.6144,106.6685,106.5964,106.6504,12203.0
2020-06-03 12:45:00,118.4,118.41,118.25,118.26,4655.0,106.6324,106.6414,106.4973,106.5063,4655.0
2020-06-03 12:50:00,118.26,118.35,118.25,118.27,17912.0,106.5063,106.5874,106.4973,106.5154,17912.0
2020-06-03 12:55:00,118.29,118.3,118.21,118.23,4717.0,106.5334,106.5424,106.4613,106.4793,4717.0
2020-06-03 13:00:00,118.24,118.31,118.22,118.29,21837.0,106.4883,106.5514,106.4703,106.5334,21837.0
2020-06-03 13:05:00,118.28,118.31,118.2,118.26,15291.0,106.5244,106.5514,106.4523,106.5063,15291.0
2020-06-03 13:10:00,118.27,118.3,118.25,118.3,4096.0,106.5154,106.5424,106.4973,106.5424,4096.0
2020-06-03 13:15:00,118.3,118.31,118.27,118.28,9281.0,106.5424,106.5514,106.5154,106.5244,9281.0
2020-06-03 13:20:00,118.3,118.35,118.29,118.33,3686.0,106.5424,106.5874,106.5334,106.5694,3686.0
2020-06-03 13:25:00,118.33,118.36,118.3,118.3,29435.0,106.5694,106.5964,106.5424,106.5424,29435.0
2020-06-03 13:30:00,118.31,118.34,118.26,118.27,72150.0,106.5514,106.5784,106.5063,106.5154,72150.0
2020-06-03 13:35:00,118.27,118.28,118.23,118.27,21740.0,106.5154,106.5244,106.4793,106.5154,21740.0
2020-06-03 13:40:00,118.25,118.33,118.24,118.33,2689.0,106.4973,106.5694,106.4883,106.5694,2689.0
2020-06-03 13:45:00,118.32,118.34,118.26,118.26,8585.0,106.5604,106.5784,106.5063,106.5063,8585.0
2020-06-03 13:50:00,118.22,118.27,118.22,118.25,5818.0,106.4703,106.5154,106.4703,106.4973,5818.0
2020-06-03 13:55:00,118.23,118.24,118.2,118.23,5234.0,106.4793,106.4883,106.4523,106.4793,5234.0
2020-06-03 14:00:00,118.23,118.48,118.22,118.48,22351.0,106.4793,106.7045,106.4703,106.7045,22351.0
2020-06-03 14:05:00,118.48,118.48,118.36,118.38,29734.0,106.7045,106.7045,106.5964,106.6144,29734.0
2020-06-03 14:10:00,118.38,118.46,118.38,118.44,23376.0,106.6144,106.6865,106.6144,106.6685,23376.0
2020-06-03 14:15:00,118.45,118.54,118.44,118.52,19163.0,106.6775,106.7585,106.6685,106.7405,19163.0
2020-06-03 14:20:00,118.51,118.59,118.47,118.59,11102.0,106.7315,106.8036,106.6955,106.8036,11102.0
2020-06-03 14:25:00,118.59,118.62,118.55,118.6,7994.0,106.8036,106.8306,106.7675,106.8126,7994.0
2020-06-03 14:30:00,118.59,118.6,118.49,118.58,11872.0,106.8036,106.8126,106.7135,106.7945,11872.0
2020-06-03 14:35:00,118.57,118.67,118.56,118.61,8549.0,106.7855,106.8756,106.7765,106.8216,8549.0
2020-06-03 14:40:00,118.58,118.61,118.56,118.59,6056.0,106.7945,106.8216,106.7765,106.8036,6056.0
2020-06-03 14:45:00,118.57,118.66,118.56,118.57,13664.0,106.7855,106.8666,106.7765,106.7855,13664.0
2020-06-03 14:50:00,118.56,118.62,118.53,118.57,39330.0,106.7765,106.8306,106.7495,106.7855,39330.0
2020-06-03 14:55:00,118.57,118.6,118.51,118.51,21358.0,106.7855,106.8126,106.7315,106.7315,21358.0
2020-06-03 15:00:00,118.5,118.54,118.46,118.53,15434.0,106.7225,106.7585,106.6865,106.7495,15434.0
2020-06-03 15:05:00,118.52,118.59,118.49,118.52,19347.0,106.7405,106.8036,106.7135,106.7405,19347.0
2020-06-03 15:10:00,118.53,118.57,118.47,118.53,13691.0,106.7495,106.7855,106.6955,106.7495,13691.0
2020-06-03 15:15:00,118.54,118.57,118.47,118.55,26149.0,106.7585,106.7855,106.6955,106.7675,26149.0
2020-06-03 15:20:00,118.55,118.66,118.44,118.65,56060.0,106.7675,106.8666,106.6685,106.8576,56060.0
2020-06-03 15:25:00,118.64,118.71,118.63,118.65,19506.0,106.8486,106.9116,106.8396,106.8576,19506.0
2020-06-03 15:30:00,118.64,118.67,118.56,118.64,25649.0,106.8486,106.8756,106.7765,106.8486,25649.0
2020-06-03 15:35:00,118.63,118.79,118.61,118.77,42717.0,106.8396,106.9837,106.8216,106.9657,42717.0
2020-06-03 15:40:00,118.75,118.84,118.73,118.77,35887.0,106.9476,107.0287,106.9296,106.9657,35887.0
2020-06-03 15:45:00,118.76,118.79,118.65,118.76,24036.0,106.9567,106.9837,106.8576,106.9567,24036.0
2020-06-03 15:50:00,118.79,118.86,118.66,118.76,54561.0,106.9837,107.0467,106.8666,106.9567,54561.0
2020-06-03 15:55:00,118.74,118.74,118.44,118.53,95181.0,106.9386,106.9386,106.6685,106.7495,95181.0
2020-06-04 09:30:00,118.16,118.19,117.98,118.03,185216.0,106.4163,106.4433,106.2542,106.2992,185216.0
2020-06-04 09:35:00,118.04,118.18,117.86,117.92,33574.0,106.3082,106.4343,106.1461,106.2001,33574.0
2020-06-04 09:40:00,117.91,117.97,117.75,117.92,19326.0,106.1911,106.2452,106.047,106.2001,19326.0
2020-06-04 09:45:00,117.95,118.0,117.67,117.73,28003.0,106.2272,106.2722,105.975,106.029,28003.0
2020-06-04 09:50:00,117.77,118.19,117.77,118.17,54921.0,106.065,106.4433,106.065,106.4253,54921.0
2020-06-04 09:55:00,118.16,118.28,118.11,118.28,25234.0,106.4163,106.5244,106.3713,106.5244,25234.0
2020-06-04 10:00:00,118.33,118.55,118.33,118.52,27499.0,106.5694,106.7675,106.5694,106.7405,27499.0
2020-06-04 10:05:00,118.53,118.56,118.41,118.47,22964.0,106.7495,106.7765,106.6414,106.6955,22964.0
2020-06-04 10:10:00,118.45,118.46,118.38,118.42,19815.0,106.6775,106.6865,106.6144,106.6504,19815.0
2020-06-04 10:15:00,118.52,118.77,118.51,118.75,36745.0,106.7405,106.9657,106.7315,106.9476,36745.0
2020-06-04 10:20:00,118.79,118.81,118.51,118.61,31547.0,106.9837,107.0017,106.7315,106.8216,31547.0
2020-06-04 10:25:00,118.61,118.82,118.61,118.81,16763.0,106.8216,107.0107,106.8216,107.0017,16763.0
2020-06-04 10:30:00,118.82,119.02,118.82,119.01,21016.0,107.0107,107.1908,107.0107,107.1818,21016.0
2020-06-04 10:35:00,119.02,119.05,118.88,118.93,29831.0,107.1908,107.2178,107.0647,107.1098,29831.0
2020-06-04 10:40:00,118.93,119.05,118.89,119.0,31045.0,107.1098,107.2178,107.0737,107.1728,31045.0
2020-06-04 10:45:00,119.01,119.21,118.92,119.17,18394.0,107.1818,107.3619,107.1008,107.3259,18394.0
2020-06-04 10:50:00,119.17,119.21,119.04,119.2,22493.0,107.3259,107.3619,107.2088,107.3529,22493.0
2020-06-04 10:55:00,119.19,119.26,119.17,119.22,21563.0,107.3439,107.407,107.3259,107.3709,21563.0
2020-06-04 11:00:00,119.23,119.27,119.08,119.16,28888.0,107.3799,107.416,107.2449,107.3169,28888.0
2020-06-04 11:05:00,119.16,119.21,118.9,118.9,26702.0,107.3169,107.3619,107.0827,107.0827,26702.0
2020-06-04 11:10:00,118.89,118.89,118.67,118.77,16785.0,107.0737,107.0737,106.8756,106.9657,16785.0
2020-06-04 11:15:00,118.78,118.82,118.6,118.62,11846.0,106.9747,107.0107,106.8126,106.8306,11846.0
2020-06-04 11:20:00,118.59,118.87,118.56,118.77,27311.0,106.8036,107.0557,106.7765,106.9657,27311.0
2020-06-04 11:25:00,118.76,118.79,118.62,118.75,26228.0,106.9567,106.9837,106.8306,106.9476,26228.0
2020-06-04 11:30:00,118.72,118.83,118.72,118.8,102692.0,106.9206,107.0197,106.9206,106.9927,102692.0
2020-06-04 11:35:00,118.8,118.81,118.73,118.81,32374.0,106.9927,107.0017,106.9296,107.0017,32374.0
2020-06-04 11:40:00,118.8,118.84,118.69,118.75,36765.0,106.9927,107.0287,106.8936,106.9476,36765.0
2020-06-04 11:45:00,118.75,118.8,118.64,118.66,24841.0,106.9476,106.9927,106.8486,106.8666,24841.0
2020-06-04 11:50:00,118.67,118.75,118.6,118.71,26452.0,106.8756,106.9476,106.8126,106.9116,26452.0
2020-06-04 11:55:00,118.71,118.78,118.7,118.72,19627.0,106.9116,106.9747,106.9026,106.9206,19627.0
2020-06-04 12:00:00,118.76,118.76,118.71,118.71,16709.0,106.9567,106.9567,106.9116,106.9116,16709.0
2020-06-04 12:05:00,118.74,118.86,118.72,118.84,13735.0,106.9386,107.0467,106.9206,107.0287,13735.0
2020-06-04 12:10:00,118.83,118.87,118.77,118.78,11029.0,107.0197,107.0557,106.9657,106.9747,11029.0
2020-06-04 12:15:00,118.76,118.83,118.68,118.78,10267.0,106.9567,107.0197,106.8846,106.9747,10267.0
2020-06-04 12:20:00,118.77,118.87,118.73,118.87,11397.0,106.9657,107.0557,106.9296,107.0557,11397.0
2020-06-04 12:25:00,118.85,118.85,118.69,118.74,8470.0,107.0377,107.0377,106.8936,106.9386,8470.0
2020-06-04 12:30:00,118.72,118.72,118.45,118.5,17448.0,106.9206,106.9206,106.6775,106.7225,17448.0
2020-06-04 12:35:00,118.5,118.6,118.49,118.57,23681.0,106.7225,106.8126,106.7135,106.7855,23681.0
2020-06-04 12:40:00,118.54,118.6,118.5,118.5,8455.0,106.7585,106.8126,106.7225,106.7225,8455.0
2020-06-04 12:45:00,118.51,118.51,118.35,118.36,17611.0,106.7315,106.7315,106.5874,106.5964,17611.0
2020-06-04 12:50:00,118.37,118.44,118.32,118.41,7600.0,106.6054,106.6685,106.5604,106.6414,7600.0
2020-06-04 12:55:00,118.42,118.47,118.36,118.43,10216.0,106.6504,106.6955,106.5964,106.6595,10216.0
2020-06-04 13:00:00,118.44,118.47,118.34,118.36,59125.0,106.6685,106.6955,106.5784,106.5964,59125.0
2020-06-04 13:05:00,118.36,118.55,118.34,118.53,15681.0,106.5964,106.7675,106.5784,106.7495,15681.0
2020-06-04 13:10:00,118.52,118.56,118.5,118.54,17555.0,106.7405,106.7765,106.7225,106.7585,17555.0
2020-06-04 13:15:00,118.53,118.57,118.48,118.51,20043.0,106.7495,106.7855,106.7045,106.7315,20043.0
2020-06-04 13:20:00,118.5,118.53,118.44,118.44,19824.0,106.7225,106.7495,106.6685,106.6685,19824.0
2020-06-04 13:25:00,118.46,118.49,118.42,118.42,17191.0,106.6865,106.7135,106.6504,106.6504,17191.0
2020-06-04 13:30:00,118.44,118.53,118.44,118.5,14525.0,106.6685,106.7495,106.6685,106.7225,14525.0
2020-06-04 13:35:00,118.51,118.65,118.48,118.64,12102.0,106.7315,106.8576,106.7045,106.8486,12102.0
2020-06-04 13:40:00,118.64,118.78,118.63,118.76,17777.0,106.8486,106.9747,106.8396,106.9567,17777.0
2020-06-04 13:45:00,118.8,118.83,118.74,118.77,12660.0,106.9927,107.0197,106.9386,106.9657,12660.0
2020-06-04 13:50:00,118.76,118.86,118.75,118.83,11866.0,106.9567,107.0467,106.9476,107.0197,11866.0
2020-06-04 13:55:00,118.85,118.91,118.81,118.85,5768.0,107.0377,107.0917,107.0017,107.0377,5768.0
2020-06-04 14:00:00,118.85,118.91,118.83,118.87,8968.0,107.0377,107.0917,107.0197,107.0557,8968.0
2020-06-04 14:05:00,118.86,118.86,118.73,118.78,6791.0,107.0467,107.0467,106.9296,106.9747,6791.0
2020-06-04 14:10:00,118.79,118.96,118.76,118.95,13850.0,106.9837,107.1368,106.9567,107.1278,13850.0
2020-06-04 14:15:00,118.95,118.96,118.85,118.92,24303.0,107.1278,107.1368,107.0377,107.1008,24303.0
2020-06-04 14:20:00,118.91,118.95,118.86,118.94,10945.0,107.0917,107.1278,107.0467,107.1188,10945.0
2020-06-04 14:25:00,118.93,119.01,118.89,119.0,28156.0,107.1098,107.1818,107.0737,107.1728,28156.0
2020-06-04 14:30:00,119.03,119.03,118.78,118.78,25403.0,107.1998,107.1998,106.9747,106.9747,25403.0
2020-06-04 14:35:00,118.81,118.88,118.79,118.88,11141.0,107.0017,107.0647,106.9837,107.0647,11141.0
2020-06-04 14:40:00,118.87,118.88,118.77,118.87,11059.0,107.0557,107.0647,106.9657,107.0557,11059.0
2020-06-04 14:45:00,118.85,118.98,118.8,118.98,5559.0,107.0377,107.1548,106.9927,107.1548,5559.0
2020-06-04 14:50:00,118.98,119.04,118.95,119.02,9370.0,107.1548,107.2088,107.1278,107.1908,9370.0
2020-06-04 14:55:00,119.02,119.02,118.63,118.63,15804.0,107.1908,107.1908,106.8396,106.8396,15804.0
2020-06-04 15:00:00,118.63,118.75,118.61,118.71,13084.0,106.8396,106.9476,106.8216,106.9116,13084.0
2020-06-04 15:05:00,118.68,118.68,118.43,118.53,99804.0,106.8846,106.8846,106.6595,106.7495,99804.0
2020-06-04 15:10:00,118.54,118.56,118.32,118.32,24841.0,106.7585,106.7765,106.5604,106.5604,24841.0
2020-06-04 15:15:00,118.3,118.42,118.17,118.39,24425.0,106.5424,106.6504,106.4253,106.6234,24425.0
2020-06-04 15:20:00,118.37,118.49,118.33,118.4,17424.0,106.6054,106.7135,106.5694,106.6324,17424.0
2020-06-04 15:25:00,118.4,118.55,118.4,118.55,13265.0,106.6324,106.7675,106.6324,106.7675,13265.0
2020-06-04 15:30:00,118.58,118.91,118.57,118.82,27867.0,106.7945,107.0917,106.7855,107.0107,27867.0
2020-06-04 15:35:00,118.83,118.84,118.68,118.68,18664.0,107.0197,107.0287,106.8846,106.8846,18664.0
2020-06-04 15:40:00,118.66,118.78,118.63,118.71,44836.0,106.8666,106.9747,106.8396,106.9116,44836.0
2020-06-04 15:45:00,118.7,118.83,118.64,118.79,43781.0,106.9026,107.0197,106.8486,106.9837,43781.0
2020-06-04 15:50:00,118.81,118.92,118.69,118.91,55586.0,107.0017,107.1008,106.8936,107.0917,55586.0
2020-06-04 15:55:00,118.95,119.22,118.95,119.21,51530.0,107.1278,107.3709,107.1278,107.3619,51530.0
2020-06-05 09:30:00,123.21,123.69,123.21,123.42,76311.0,110.9644,111.3967,110.9644,111.1535,76311.0
2020-06-05 09:35:00,123.44,123.48,122.85,123.15,77488.0,111.1715,111.2075,110.6402,110.9103,77488.0
2020-06-05 09:40:00,123.18,123.23,122.89,123.21,54088.0,110.9374,110.9824,110.6762,110.9644,54088.0
2020-06-05 09:45:00,123.25,123.25,122.92,122.97,31131.0,111.0004,111.0004,110.7032,110.7482,31131.0
2020-06-05 09:50:00,122.97,123.13,122.86,123.1,33082.0,110.7482,110.8923,110.6492,110.8653,33082.0
2020-06-05 09:55:00,123.09,123.09,122.45,122.55,58073.0,110.8563,110.8563,110.2799,110.37,58073.0
2020-06-05 10:00:00,122.56,122.91,122.53,122.88,24730.0,110.379,110.6942,110.352,110.6672,24730.0
2020-06-05 10:05:00,122.85,123.07,122.83,122.93,37969.0,110.6402,110.8383,110.6221,110.7122,37969.0
2020-06-05 10:10:00,122.98,123.09,122.81,123.05,26264.0,110.7572,110.8563,110.6041,110.8203,26264.0
2020-06-05 10:15:00,123.06,123.06,122.77,122.98,15273.0,110.8293,110.8293,110.5681,110.7572,15273.0
2020-06-05 10:20:00,122.97,122.99,122.86,122.87,30419.0,110.7482,110.7662,110.6492,110.6582,30419.0
2020-06-05 10:25:00,122.88,122.89,122.64,122.7,21757.0,110.6672,110.6762,110.451,110.5051,21757.0
2020-06-05 10:30:00,122.71,122.8,122.64,122.74,29578.0,110.5141,110.5951,110.451,110.5411,29578.0
2020-06-05 10:35:00,122.68,122.82,122.61,122.75,19805.0,110.4871,110.6131,110.424,110.5501,19805.0
2020-06-05 10:40:00,122.71,122.89,122.66,122.89,29134.0,110.5141,110.6762,110.469,110.6762,29134.0
2020-06-05 10:45:00,122.89,123.05,122.85,123.03,10375.0,110.6762,110.8203,110.6402,110.8023,10375.0
2020-06-05 10:50:00,123.03,123.27,123.02,123.18,21778.0,110.8023,111.0184,110.7933,110.9374,21778.0
2020-06-05 10:55:00,123.18,123.27,123.13,123.27,18800.0,110.9374,111.0184,110.8923,111.0184,18800.0
2020-06-05 11:00:00,123.26,123.51,123.25,123.5,17249.0,111.0094,111.2346,111.0004,111.2256,17249.0
2020-06-05 11:05:00,123.48,123.56,123.45,123.46,10079.0,111.2075,111.2796,111.1805,111.1895,10079.0
2020-06-05 11:10:00,123.49,123.6,123.49,123.6,7109.0,111.2165,111.3156,111.2165,111.3156,7109.0
2020-06-05 11:15:00,123.58,123.62,123.56,123.62,10658.0,111.2976,111.3336,111.2796,111.3336,10658.0
2020-06-05 11:20:00,123.62,123.89,123.61,123.88,9135.0,111.3336,111.5768,111.3246,111.5678,9135.0
2020-06-05 11:25:00,123.89,123.97,123.87,123.96,15688.0,111.5768,111.6488,111.5588,111.6398,15688.0
2020-06-05 11:30:00,123.97,124.19,123.93,124.0,11633.0,111.6488,111.847,111.6128,111.6759,11633.0
2020-06-05 11:35:00,124.01,124.01,123.75,123.8,10494.0,111.6849,111.6849,111.4507,111.4957,10494.0
2020-06-05 11:40:00,123.71,123.79,123.71,123.73,8938.0,111.4147,111.4867,111.4147,111.4327,8938.0
2020-06-05 11:45:00,123.71,123.8,123.71,123.78,16576.0,111.4147,111.4957,111.4147,111.4777,16576.0
2020-06-05 11:50:00,123.8,123.96,123.8,123.93,48468.0,111.4957,111.6398,111.4957,111.6128,48468.0
2020-06-05 11:55:00,123.89,123.91,123.7,123.76,16850.0,111.5768,111.5948,111.4057,111.4597,16850.0
2020-06-05 12:00:00,123.79,123.85,123.65,123.69,22043.0,111.4867,111.5408,111.3606,111.3967,22043.0
2020-06-05 12:05:00,123.7,123.76,123.64,123.69,46370.0,111.4057,111.4597,111.3516,111.3967,46370.0
2020-06-05 12:10:00,123.7,123.71,123.46,123.46,14815.0,111.4057,111.4147,111.1895,111.1895,14815.0
2020-06-05 12:15:00,123.37,123.38,123.07,123.09,19745.0,111.1085,111.1175,110.8383,110.8563,19745.0
2020-06-05 12:20:00,123.14,123.28,123.14,123.25,6498.0,110.9013,111.0274,110.9013,111.0004,6498.0
2020-06-05 12:25:00,123.23,123.33,123.22,123.3,12416.0,110.9824,111.0725,110.9734,111.0454,12416.0
2020-06-05 12:30:00,123.32,123.48,123.31,123.4,18653.0,111.0634,111.2075,111.0544,111.1355,18653.0
2020-06-05 12:35:00,123.4,123.57,123.39,123.55,14887.0,111.1355,111.2886,111.1265,111.2706,14887.0
2020-06-05 12:40:00,123.55,123.62,123.42,123.45,31012.0,111.2706,111.3336,111.1535,111.1805,31012.0
2020-06-05 12:45:00,123.48,123.49,123.44,123.47,46922.0,111.2075,111.2165,111.1715,111.1985,46922.0
2020-06-05 12:50:00,123.47,123.47,123.32,123.4,29162.0,111.1985,111.1985,111.0634,111.1355,29162.0
2020-06-05 12:55:00,123.4,123.42,123.35,123.41,11415.0,111.1355,111.1535,111.0905,111.1445,11415.0
2020-06-05 13:00:00,123.4,123.47,123.29,123.44,15266.0,111.1355,111.1985,111.0364,111.1715,15266.0
2020-06-05 13:05:00,123.43,123.53,123.41,123.43,13380.0,111.1625,111.2526,111.1445,111.1625,13380.0
2020-06-05 13:10:00,123.43,123.45,123.38,123.39,9267.0,111.1625,111.1805,111.1175,111.1265,9267.0
2020-06-05 13:15:00,123.39,123.43,123.36,123.42,10568.0,111.1265,111.1625,111.0995,111.1535,10568.0
2020-06-05 13:20:00,123.43,123.57,123.39,123.57,13619.0,111.1625,111.2886,111.1265,111.2886,13619.0
2020-06-05 13:25:00,123.58,123.67,123.52,123.66,22419.0,111.2976,111.3787,111.2436,111.3697,22419.0
2020-06-05 13:30:00,123.66,123.69,123.58,123.6,30538.0,111.3697,111.3967,111.2976,111.3156,30538.0
2020-06-05 13:35:00,123.58,123.6,123.48,123.48,23375.0,111.2976,111.3156,111.2075,111.2075,23375.0
2020-06-05 13:40:00,123.48,123.56,123.42,123.53,26007.0,111.2075,111.2796,111.1535,111.2526,26007.0
2020-06-05 13:45:00,123.54,123.61,123.48,123.48,38767.0,111.2616,111.3246,111.2075,111.2075,38767.0
2020-06-05 13:50:00,123.48,123.53,123.39,123.49,310711.0,111.2075,111.2526,111.1265,111.2165,310711.0
2020-06-05 13:55:00,123.48,123.48,123.4,123.44,43979.0,111.2075,111.2075,111.1355,111.1715,43979.0
2020-06-05 14:00:00,123.45,123.69,123.45,123.67,60734.0,111.1805,111.3967,111.1805,111.3787,60734.0
2020-06-05 14:05:00,123.7,123.7,123.47,123.52,54074.0,111.4057,111.4057,111.1985,111.2436,54074.0
2020-06-05 14:10:00,123.53,123.57,123.31,123.35,72426.0,111.2526,111.2886,111.0544,111.0905,72426.0
2020-06-05 14:15:00,123.35,123.41,123.32,123.37,39055.0,111.0905,111.1445,111.0634,111.1085,39055.0
2020-06-05 14:20:00,123.37,123.42,123.3,123.36,23728.0,111.1085,111.1535,111.0454,111.0995,23728.0
2020-06-05 14:25:00,123.36,123.39,123.26,123.39,19218.0,111.0995,111.1265,111.0094,111.1265,19218.0
2020-06-05 14:30:00,123.41,123.46,123.24,123.27,14914.0,111.1445,111.1895,110.9914,111.0184,14914.0
2020-06-05 14:35:00,123.25,123.37,123.05,123.36,56359.0,111.0004,111.1085,110.8203,111.0995,56359.0
2020-06-05 14:40:00,123.42,123.5,123.35,123.49,26024.0,111.1535,111.2256,111.0905,111.2165,26024.0
2020-06-05 14:45:00,123.47,123.47,123.27,123.3,14591.0,111.1985,111.1985,111.0184,111.0454,14591.0
2020-06-05 14:50:00,123.32,123.37,123.09,123.14,16222.0,111.0634,111.1085,110.8563,110.9013,16222.0
2020-06-05 14:55:00,123.13,123.17,123.01,123.07,9637.0,110.8923,110.9284,110.7843,110.8383,9637.0
2020-06-05 15:00:00,123.12,123.18,123.06,123.06,10080.0,110.8833,110.9374,110.8293,110.8293,10080.0
2020-06-05 15:05:00,123.09,123.09,122.87,122.9,22370.0,110.8563,110.8563,110.6582,110.6852,22370.0
2020-06-05 15:10:00,122.88,122.89,122.75,122.79,51117.0,110.6672,110.6762,110.5501,110.5861,51117.0
2020-06-05 15:15:00,122.8,122.87,122.65,122.86,14776.0,110.5951,110.6582,110.46,110.6492,14776.0
2020-06-05 15:20:00,122.87,122.94,122.73,122.86,66859.0,110.6582,110.7212,110.5321,110.6492,66859.0
2020-06-05 15:25:00,122.86,123.1,122.84,123.09,18534.0,110.6492,110.8653,110.6312,110.8563,18534.0
2020-06-05 15:30:00,123.09,123.09,122.79,122.79,46968.0,110.8563,110.8563,110.5861,110.5861,46968.0
2020-06-05 15:35:00,122.79,122.96,122.74,122.8,44776.0,110.5861,110.7392,110.5411,110.5951,44776.0
2020-06-05 15:40:00,122.77,122.8,122.64,122.73,117662.0,110.5681,110.5951,110.451,110.5321,117662.0
2020-06-05 15:45:00,122.71,122.72,122.43,122.54,86057.0,110.5141,110.5231,110.2619,110.361,86057.0
2020-06-05 15:50:00,122.52,122.79,122.44,122.7,67284.0,110.343,110.5861,110.2709,110.5051,67284.0
2020-06-05 15:55:00,122.67,122.89,122.62,122.75,109455.0,110.478,110.6762,110.433,110.5501,109455.0
2020-06-08 09:30:00,123.96,124.44,123.84,124.23,119471.0,111.6398,112.0721,111.5318,111.883,119471.0
2020-06-08 09:35:00,124.23,124.3,123.97,124.18,74864.0,111.883,111.946,111.6488,111.838,74864.0
2020-06-08 09:40:00,124.17,124.43,124.05,124.37,23897.0,111.829,112.0631,111.7209,112.0091,23897.0
2020-06-08 09:45:00,124.45,124.5,124.27,124.38,26446.0,112.0811,112.1262,111.919,112.0181,26446.0
2020-06-08 09:50:00,124.35,124.45,124.21,124.45,14111.0,111.9911,112.0811,111.865,112.0811,14111.0
2020-06-08 09:55:00,124.41,124.41,124.29,124.41,14243.0,112.0451,112.0451,111.937,112.0451,14243.0
2020-06-08 10:00:00,124.47,124.48,124.23,124.33,17390.0,112.0991,112.1082,111.883,111.9731,17390.0
2020-06-08 10:05:00,124.33,124.37,124.19,124.23,14590.0,111.9731,112.0091,111.847,111.883,14590.0
2020-06-08 10:10:00,124.25,124.35,124.18,124.32,26167.0,111.901,111.9911,111.838,111.9641,26167.0
2020-06-08 10:15:00,124.29,124.34,124.15,124.15,43295.0,111.937,111.9821,111.811,111.811,43295.0
2020-06-08 10:20:00,124.14,124.17,124.05,124.1,27400.0,111.8019,111.829,111.7209,111.7659,27400.0
2020-06-08 10:25:00,124.09,124.09,123.69,123.76,29800.0,111.7569,111.7569,111.3967,111.4597,29800.0
2020-06-08 10:30:00,123.78,123.83,123.69,123.69,26712.0,111.4777,111.5228,111.3967,111.3967,26712.0
2020-06-08 10:35:00,123.67,123.68,123.53,123.61,13724.0,111.3787,111.3877,111.2526,111.3246,13724.0
2020-06-08 10:40:00,123.6,123.96,123.58,123.95,36946.0,111.3156,111.6398,111.2976,111.6308,36946.0
2020-06-08 10:45:00,123.97,124.11,123.92,124.08,16307.0,111.6488,111.7749,111.6038,111.7479,16307.0
2020-06-08 10:50:00,124.07,124.19,124.03,124.19,9234.0,111.7389,111.847,111.7029,111.847,9234.0
2020-06-08 10:55:00,124.24,124.26,124.22,124.24,5100.0,111.892,111.91,111.874,111.892,5100.0
2020-06-08 11:00:00,124.21,124.29,124.18,124.27,16477.0,111.865,111.937,111.838,111.919,16477.0
2020-06-08 11:05:00,124.27,124.27,124.15,124.18,12726.0,111.919,111.919,111.811,111.838,12726.0
2020-06-08 11:10:00,124.25,124.36,124.24,124.33,8220.0,111.901,112.0001,111.892,111.9731,8220.0
2020-06-08 11:15:00,124.33,124.5,124.32,124.47,24941.0,111.9731,112.1262,111.9641,112.0991,24941.0
2020-06-08 11:20:00,124.45,124.45,124.31,124.33,15275.0,112.0811,112.0811,111.9551,111.9731,15275.0
2020-06-08 11:25:00,124.33,124.4,124.31,124.32,13899.0,111.9731,112.0361,111.9551,111.9641,13899.0
2020-06-08 11:30:00,124.32,124.37,124.29,124.31,5160.0,111.9641,112.0091,111.937,111.9551,5160.0
2020-06-08 11:35:00,124.29,124.29,124.16,124.18,8753.0,111.937,111.937,111.82,111.838,8753.0
2020-06-08 11:40:00,124.19,124.26,124.15,124.15,16860.0,111.847,111.91,111.811,111.811,16860.0
2020-06-08 11:45:00,124.14,124.35,124.14,124.35,9114.0,111.8019,111.9911,111.8019,111.9911,9114.0
2020-06-08 11:50:00,124.35,124.35,124.25,124.28,32937.0,111.9911,111.9911,111.901,111.928,32937.0
2020-06-08 11:55:00,124.28,124.37,124.26,124.27,41666.0,111.928,112.0091,111.91,111.919,41666.0
2020-06-08 12:00:00,124.27,124.31,124.23,124.26,63501.0,111.919,111.9551,111.883,111.91,63501.0
2020-06-08 12:05:00,124.26,124.34,124.19,124.34,339850.0,111.91,111.9821,111.847,111.9821,339850.0
2020-06-08 12:10:00,124.34,124.38,124.17,124.18,23219.0,111.9821,112.0181,111.829,111.838,23219.0
2020-06-08 12:15:00,124.15,124.29,124.15,124.27,16409.0,111.811,111.937,111.811,111.919,16409.0
2020-06-08 12:20:00,124.25,124.3,124.23,124.28,13620.0,111.901,111.946,111.883,111.928,13620.0
2020-06-08 12:25:00,124.29,124.31,124.15,124.19,4295.0,111.937,111.9551,111.811,111.847,4295.0
2020-06-08 12:30:00,124.18,124.25,124.14,124.25,42037.0,111.838,111.901,111.8019,111.901,42037.0
2020-06-08 12:35:00,124.25,124.31,124.22,124.31,6883.0,111.901,111.9551,111.874,111.9551,6883.0
2020-06-08 12:40:00,124.3,124.34,124.2,124.21,13977.0,111.946,111.9821,111.856,111.865,13977.0
2020-06-08 12:45:00,124.22,124.32,124.22,124.32,8458.0,111.874,111.9641,111.874,111.9641,8458.0
2020-06-08 12:50:00,124.32,124.35,124.3,124.31,19099.0,111.9641,111.9911,111.946,111.9551,19099.0
2020-06-08 12:55:00,124.3,124.32,124.24,124.24,31209.0,111.946,111.9641,111.892,111.892,31209.0
2020-06-08 13:00:00,124.25,124.29,124.23,124.29,9010.0,111.901,111.937,111.883,111.937,9010.0
2020-06-08 13:05:00,124.28,124.38,124.28,124.38,10241.0,111.928,112.0181,111.928,112.0181,10241.0
2020-06-08 13:10:00,124.37,124.45,124.37,124.41,15018.0,112.0091,112.0811,112.0091,112.0451,15018.0
2020-06-08 13:15:00,124.42,124.42,124.34,124.34,18347.0,112.0541,112.0541,111.9821,111.9821,18347.0
2020-06-08 13:20:00,124.34,124.39,124.33,124.37,8829.0,111.9821,112.0271,111.9731,112.0091,8829.0
2020-06-08 13:25:00,124.39,124.41,124.35,124.37,14273.0,112.0271,112.0451,111.9911,112.0091,14273.0
2020-06-08 13:30:00,124.37,124.53,124.27,124.52,28109.0,112.0091,112.1532,111.919,112.1442,28109.0
2020-06-08 13:35:00,124.53,124.63,124.45,124.6,19734.0,112.1532,112.2432,112.0811,112.2162,19734.0
2020-06-08 13:40:00,124.58,124.59,124.52,124.54,4051.0,112.1982,112.2072,112.1442,112.1622,4051.0
2020-06-08 13:45:00,124.55,124.56,124.48,124.52,9906.0,112.1712,112.1802,112.1082,112.1442,9906.0
2020-06-08 13:50:00,124.52,124.53,124.49,124.51,10241.0,112.1442,112.1532,112.1172,112.1352,10241.0
2020-06-08 13:55:00,124.52,124.53,124.46,124.52,7327.0,112.1442,112.1532,112.0901,112.1442,7327.0
2020-06-08 14:00:00,124.51,124.58,124.46,124.57,13442.0,112.1352,112.1982,112.0901,112.1892,13442.0
2020-06-08 14:05:00,124.57,124.62,124.52,124.56,7789.0,112.1892,112.2342,112.1442,112.1802,7789.0
2020-06-08 14:10:00,124.55,124.56,124.52,124.53,9939.0,112.1712,112.1802,112.1442,112.1532,9939.0
2020-06-08 14:15:00,124.54,124.57,124.45,124.45,12946.0,112.1622,112.1892,112.0811,112.0811,12946.0
2020-06-08 14:20:00,124.47,124.5,124.42,124.44,139109.0,112.0991,112.1262,112.0541,112.0721,139109.0
2020-06-08 14:25:00,124.43,124.57,124.43,124.53,17869.0,112.0631,112.1892,112.0631,112.1532,17869.0
2020-06-08 14:30:00,124.52,124.52,124.41,124.46,14814.0,112.1442,112.1442,112.0451,112.0901,14814.0
2020-06-08 14:35:00,124.48,124.54,124.48,124.54,13265.0,112.1082,112.1622,112.1082,112.1622,13265.0
2020-06-08 14:40:00,124.53,124.54,124.49,124.54,20533.0,112.1532,112.1622,112.1172,112.1622,20533.0
2020-06-08 14:45:00,124.54,124.58,124.47,124.54,19854.0,112.1622,112.1982,112.0991,112.1622,19854.0
2020-06-08 14:50:00,124.55,124.56,124.46,124.49,28609.0,112.1712,112.1802,112.0901,112.1172,28609.0
2020-06-08 14:55:00,124.5,124.53,124.46,124.51,33732.0,112.1262,112.1532,112.0901,112.1352,33732.0
2020-06-08 15:00:00,124.5,124.54,124.42,124.42,20427.0,112.1262,112.1622,112.0541,112.0541,20427.0
2020-06-08 15:05:00,124.44,124.48,124.41,124.44,11749.0,112.0721,112.1082,112.0451,112.0721,11749.0
2020-06-08 15:10:00,124.43,124.49,124.4,124.47,63440.0,112.0631,112.1172,112.0361,112.0991,63440.0
2020-06-08 15:15:00,124.48,124.5,124.43,124.46,26749.0,112.1082,112.1262,112.0631,112.0901,26749.0
2020-06-08 15:20:00,124.48,124.6,124.47,124.58,34015.0,112.1082,112.2162,112.0991,112.1982,34015.0
2020-06-08 15:25:00,124.56,124.59,124.52,124.54,15482.0,112.1802,112.2072,112.1442,112.1622,15482.0
2020-06-08 15:30:00,124.54,124.7,124.52,124.68,16748.0,112.1622,112.3063,112.1442,112.2883,16748.0
2020-06-08 15:35:00,124.67,124.81,124.67,124.8,35369.0,112.2793,112.4054,112.2793,112.3964,35369.0
2020-06-08 15:40:00,124.81,124.93,124.81,124.86,30229.0,112.4054,112.5134,112.4054,112.4504,30229.0
2020-06-08 15:45:00,124.85,124.91,124.78,124.9,21517.0,112.4414,112.4954,112.3783,112.4864,21517.0
2020-06-08 15:50:00,124.94,125.1,124.9,125.05,49985.0,112.5224,112.6665,112.4864,112.6215,49985.0
2020-06-08 15:55:00,125.03,125.21,124.96,125.2,144555.0,112.6035,112.7656,112.5404,112.7566,144555.0
2020-06-09 09:30:00,123.24,123.5,122.6,122.87,42134.0,110.9914,111.2256,110.415,110.6582,42134.0
2020-06-09 09:35:00,122.97,123.27,122.82,122.83,14163.0,110.7482,111.0184,110.6131,110.6221,14163.0
2020-06-09 09:40:00,122.79,123.04,122.78,123.04,4455.0,110.5861,110.8113,110.5771,110.8113,4455.0
2020-06-09 09:45:00,123.02,123.02,122.86,122.88,19215.0,110.7933,110.7933,110.6492,110.6672,19215.0
2020-06-09 09:50:00,122.86,122.87,122.58,122.63,12339.0,110.6492,110.6582,110.397,110.442,12339.0
2020-06-09 09:55:00,122.68,122.71,122.52,122.52,12637.0,110.4871,110.5141,110.343,110.343,12637.0
2020-06-09 10:00:00,122.52,122.52,122.35,122.51,25483.0,110.343,110.343,110.1899,110.3339,25483.0
2020-06-09 10:05:00,122.4,122.4,122.31,122.33,53284.0,110.2349,110.2349,110.1538,110.1718,53284.0
2020-06-09 10:10:00,122.32,122.36,122.21,122.34,79559.0,110.1628,110.1989,110.0638,110.1808,79559.0
2020-06-09 10:15:00,122.36,122.59,122.3,122.56,16430.0,110.1989,110.406,110.1448,110.379,16430.0
2020-06-09 10:20:00,122.6,122.74,122.58,122.7,5283.0,110.415,110.5411,110.397,110.5051,5283.0
2020-06-09 10:25:00,122.7,122.77,122.62,122.63,104030.0,110.5051,110.5681,110.433,110.442,104030.0
2020-06-09 10:30:00,122.64,122.7,122.47,122.47,5555.0,110.451,110.5051,110.2979,110.2979,5555.0
2020-06-09 10:35:00,122.49,122.54,122.43,122.54,11693.0,110.3159,110.361,110.2619,110.361,11693.0
2020-06-09 10:40:00,122.54,122.63,122.51,122.59,12942.0,110.361,110.442,110.3339,110.406,12942.0
2020-06-09 10:45:00,122.59,123.0,122.56,122.99,49581.0,110.406,110.7752,110.379,110.7662,49581.0
2020-06-09 10:50:00,123.0,123.13,122.98,123.12,21120.0,110.7752,110.8923,110.7572,110.8833,21120.0
2020-06-09 10:55:00,123.17,123.17,122.9,122.9,26235.0,110.9284,110.9284,110.6852,110.6852,26235.0
2020-06-09 11:00:00,122.83,123.04,122.8,123.03,34384.0,110.6221,110.8113,110.5951,110.8023,34384.0
2020-06-09 11:05:00,123.01,123.02,122.91,122.91,17531.0,110.7843,110.7933,110.6942,110.6942,17531.0
2020-06-09 11:10:00,122.94,123.04,122.83,122.89,18733.0,110.7212,110.8113,110.6221,110.6762,18733.0
2020-06-09 11:15:00,122.86,122.93,122.79,122.93,284455.0,110.6492,110.7122,110.5861,110.7122,284455.0
2020-06-09 11:20:00,122.93,123.05,122.92,122.96,11761.0,110.7122,110.8203,110.7032,110.7392,11761.0
2020-06-09 11:25:00,122.98,123.02,122.83,122.89,11269.0,110.7572,110.7933,110.6221,110.6762,11269.0
2020-06-09 11:30:00,122.89,122.9,122.76,122.78,39297.0,110.6762,110.6852,110.5591,110.5771,39297.0
2020-06-09 11:35:00,122.76,122.8,122.57,122.66,33243.0,110.5591,110.5951,110.388,110.469,33243.0
2020-06-09 11:40:00,122.65,122.72,122.56,122.69,17553.0,110.46,110.5231,110.379,110.4961,17553.0
2020-06-09 11:45:00,122.72,122.72,122.52,122.54,17466.0,110.5231,110.5231,110.343,110.361,17466.0
2020-06-09 11:50:00,122.55,122.59,122.51,122.57,9668.0,110.37,110.406,110.3339,110.388,9668.0
2020-06-09 11:55:00,122.58,122.61,122.56,122.57,15835.0,110.397,110.424,110.379,110.388,15835.0
2020-06-09 12:00:00,122.57,122.6,122.41,122.42,90673.0,110.388,110.415,110.2439,110.2529,90673.0
2020-06-09 12:05:00,122.39,122.54,122.37,122.52,8979.0,110.2259,110.361,110.2079,110.343,8979.0
2020-06-09 12:10:00,122.54,122.64,122.53,122.59,22436.0,110.361,110.451,110.352,110.406,22436.0
2020-06-09 12:15:00,122.59,122.64,122.57,122.58,9447.0,110.406,110.451,110.388,110.397,9447.0
2020-06-09 12:20:00,122.6,122.66,122.57,122.6,28114.0,110.415,110.469,110.388,110.415,28114.0
2020-06-09 12:25:00,122.6,122.62,122.57,122.62,24064.0,110.415,110.433,110.388,110.433,24064.0
2020-06-09 12:30:00,122.63,122.73,122.63,122.69,32004.0,110.442,110.5321,110.442,110.4961,32004.0
2020-06-09 12:35:00,122.69,122.73,122.63,122.71,35902.0,110.4961,110.5321,110.442,110.5141,35902.0
2020-06-09 12:40:00,122.71,122.75,122.68,122.69,24134.0,110.5141,110.5501,110.4871,110.4961,24134.0
2020-06-09 12:45:00,122.69,122.72,122.64,122.65,23025.0,110.4961,110.5231,110.451,110.46,23025.0
2020-06-09 12:50:00,122.66,122.67,122.63,122.65,40359.0,110.469,110.478,110.442,110.46,40359.0
2020-06-09 12:55:00,122.65,122.83,122.62,122.83,31979.0,110.46,110.6221,110.433,110.6221,31979.0
2020-06-09 13:00:00,122.83,122.9,122.82,122.84,22340.0,110.6221,110.6852,110.6131,110.6312,22340.0
2020-06-09 13:05:00,122.84,122.84,122.77,122.83,9343.0,110.6312,110.6312,110.5681,110.6221,9343.0
2020-06-09 13:10:00,122.84,122.89,122.83,122.88,16093.0,110.6312,110.6762,110.6221,110.6672,16093.0
2020-06-09 13:15:00,122.89,122.95,122.86,122.93,8731.0,110.6762,110.7302,110.6492,110.7122,8731.0
2020-06-09 13:20:00,122.93,123.07,122.93,123.04,26752.0,110.7122,110.8383,110.7122,110.8113,26752.0
2020-06-09 13:25:00,123.08,123.15,123.08,123.13,7753.0,110.8473,110.9103,110.8473,110.8923,7753.0
2020-06-09 13:30:00,123.15,123.19,123.13,123.13,14654.0,110.9103,110.9464,110.8923,110.8923,14654.0
2020-06-09 13:35:00,123.14,123.16,123.09,123.09,16367.0,110.9013,110.9193,110.8563,110.8563,16367.0
2020-06-09 13:40:00,123.1,123.22,123.1,123.21,9211.0,110.8653,110.9734,110.8653,110.9644,9211.0
2020-06-09 13:45:00,123.23,123.24,123.15,123.16,5977.0,110.9824,110.9914,110.9103,110.9193,5977.0
2020-06-09 13:50:00,123.18,123.18,123.05,123.06,3525.0,110.9374,110.9374,110.8203,110.8293,3525.0
2020-06-09 13:55:00,123.06,123.1,123.05,123.1,12771.0,110.8293,110.8653,110.8203,110.8653,12771.0
2020-06-09 14:00:00,123.11,123.13,122.84,122.96,3038.0,110.8743,110.8923,110.6312,110.7392,3038.0
2020-06-09 14:05:00,122.93,122.94,122.81,122.81,3048.0,110.7122,110.7212,110.6041,110.6041,3048.0
2020-06-09 14:10:00,122.79,122.92,122.78,122.86,4387.0,110.5861,110.7032,110.5771,110.6492,4387.0
2020-06-09 14:15:00,122.89,122.89,122.75,122.75,16547.0,110.6762,110.6762,110.5501,110.5501,16547.0
2020-06-09 14:20:00,122.73,122.77,122.7,122.72,2400.0,110.5321,110.5681,110.5051,110.5231,2400.0
2020-06-09 14:25:00,122.76,122.77,122.7,122.7,16464.0,110.5591,110.5681,110.5051,110.5051,16464.0
2020-06-09 14:30:00,122.7,122.86,122.68,122.84,21321.0,110.5051,110.6492,110.4871,110.6312,21321.0
2020-06-09 14:35:00,122.81,122.83,122.71,122.83,9318.0,110.6041,110.6221,110.5141,110.6221,9318.0
2020-06-09 14:40:00,122.81,122.92,122.8,122.89,22454.0,110.6041,110.7032,110.5951,110.6762,22454.0
2020-06-09 14:45:00,122.9,123.03,122.84,123.02,5123.0,110.6852,110.8023,110.6312,110.7933,5123.0
2020-06-09 14:50:00,123.05,123.07,122.94,123.06,11502.0,110.8203,110.8383,110.7212,110.8293,11502.0
2020-06-09 14:55:00,123.05,123.07,122.95,123.05,44750.0,110.8203,110.8383,110.7302,110.8203,44750.0
2020-06-09 15:00:00,123.06,123.08,122.95,122.95,54340.0,110.8293,110.8473,110.7302,110.7302,54340.0
2020-06-09 15:05:00,122.97,123.05,122.92,123.04,6056.0,110.7482,110.8203,110.7032,110.8113,6056.0
2020-06-09 15:10:00,123.06,123.15,122.99,123.13,21106.0,110.8293,110.9103,110.7662,110.8923,21106.0
2020-06-09 15:15:00,123.12,123.25,123.11,123.25,15301.0,110.8833,111.0004,110.8743,111.0004,15301.0
2020-06-09 15:20:00,123.26,123.39,123.25,123.28,55706.0,111.0094,111.1265,111.0004,111.0274,55706.0
2020-06-09 15:25:00,123.25,123.36,123.25,123.36,15715.0,111.0004,111.0995,111.0004,111.0995,15715.0
2020-06-09 15:30:00,123.37,123.37,123.06,123.06,19429.0,111.1085,111.1085,110.8293,110.8293,19429.0
2020-06-09 15:35:00,123.05,123.19,123.05,123.19,20944.0,110.8203,110.9464,110.8203,110.9464,20944.0
2020-06-09 15:40:00,123.18,123.28,123.07,123.08,25421.0,110.9374,111.0274,110.8383,110.8473,25421.0
2020-06-09 15:45:00,123.07,123.07,122.83,122.88,51076.0,110.8383,110.8383,110.6221,110.6672,51076.0
2020-06-09 15:50:00,122.87,122.9,122.56,122.66,38503.0,110.6582,110.6852,110.379,110.469,38503.0
2020-06-09 15:55:00,122.65,122.81,122.65,122.69,44872.0,110.46,110.6041,110.46,110.4961,44872.0
2020-06-10 09:30:00,122.63,123.06,122.0,122.0,226645.0,110.442,110.8293,109.8746,109.8746,226645.0
2020-06-10 09:35:00,122.02,122.02,121.78,121.82,75513.0,109.8927,109.8927,109.6765,109.7125,75513.0
2020-06-10 09:40:00,121.64,121.66,121.44,121.46,14465.0,109.5504,109.5684,109.3703,109.3883,14465.0
2020-06-10 09:45:00,121.48,121.67,121.48,121.58,29342.0,109.4063,109.5774,109.4063,109.4964,29342.0
2020-06-10 09:50:00,121.58,121.58,121.14,121.16,20333.0,109.4964,109.4964,109.1001,109.1181,20333.0
2020-06-10 09:55:00,121.1,121.35,120.96,121.34,31429.0,109.0641,109.2892,108.938,109.2802,31429.0
2020-06-10 10:00:00,121.36,121.47,121.11,121.11,24107.0,109.2982,109.3973,109.0731,109.0731,24107.0
2020-06-10 10:05:00,121.18,121.18,121.07,121.12,15560.0,109.1361,109.1361,109.0371,109.0821,15560.0
2020-06-10 10:10:00,121.13,121.13,120.5,120.5,18033.0,109.0911,109.0911,108.5237,108.5237,18033.0
2020-06-10 10:15:00,120.58,120.73,120.43,120.47,17259.0,108.5958,108.7309,108.4607,108.4967,17259.0
2020-06-10 10:20:00,120.42,120.43,120.29,120.38,12550.0,108.4517,108.4607,108.3346,108.4156,12550.0
2020-06-10 10:25:00,120.44,120.65,120.44,120.6,10753.0,108.4697,108.6588,108.4697,108.6138,10753.0
2020-06-10 10:30:00,120.55,120.72,120.45,120.72,15374.0,108.5688,108.7219,108.4787,108.7219,15374.0
2020-06-10 10:35:00,120.8,120.95,120.77,120.94,10108.0,108.7939,108.929,108.7669,108.92,10108.0
2020-06-10 10:40:00,120.97,121.03,120.81,120.81,22992.0,108.947,109.001,108.8029,108.8029,22992.0
2020-06-10 10:45:00,120.82,120.85,120.55,120.55,5787.0,108.8119,108.8389,108.5688,108.5688,5787.0
2020-06-10 10:50:00,120.6,120.66,120.28,120.28,20354.0,108.6138,108.6678,108.3256,108.3256,20354.0
2020-06-10 10:55:00,120.27,120.44,120.17,120.4,6315.0,108.3166,108.4697,108.2265,108.4337,6315.0
2020-06-10 11:00:00,120.42,120.58,120.39,120.58,33031.0,108.4517,108.5958,108.4247,108.5958,33031.0
2020-06-10 11:05:00,120.68,120.97,120.68,120.75,16911.0,108.6858,108.947,108.6858,108.7489,16911.0
2020-06-10 11:10:00,120.76,120.77,120.56,120.74,10542.0,108.7579,108.7669,108.5778,108.7399,10542.0
2020-06-10 11:15:00,120.76,120.87,120.7,120.87,18477.0,108.7579,108.8569,108.7038,108.8569,18477.0
2020-06-10 11:20:00,120.88,120.91,120.8,120.8,87311.0,108.866,108.893,108.7939,108.7939,87311.0
2020-06-10 11:25:00,120.79,120.9,120.79,120.8,18702.0,108.7849,108.884,108.7849,108.7939,18702.0
2020-06-10 11:30:00,120.8,120.85,120.62,120.62,18894.0,108.7939,108.8389,108.6318,108.6318,18894.0
2020-06-10 11:35:00,120.62,120.79,120.52,120.78,13626.0,108.6318,108.7849,108.5417,108.7759,13626.0
2020-06-10 11:40:00,120.88,121.05,120.88,120.92,19419.0,108.866,109.0191,108.866,108.902,19419.0
2020-06-10 11:45:00,120.99,121.02,120.85,120.95,15968.0,108.965,108.992,108.8389,108.929,15968.0
2020-06-10 11:50:00,120.98,121.16,120.98,121.15,8755.0,108.956,109.1181,108.956,109.1091,8755.0
2020-06-10 11:55:00,121.15,121.15,121.0,121.08,6566.0,109.1091,109.1091,108.974,109.0461,6566.0
2020-06-10 12:00:00,121.1,121.28,121.0,121.25,13361.0,109.0641,109.2262,108.974,109.1992,13361.0
2020-06-10 12:05:00,121.25,121.25,121.07,121.14,4821.0,109.1992,109.1992,109.0371,109.1001,4821.0
2020-06-10 12:10:00,121.15,121.19,121.08,121.09,14607.0,109.1091,109.1451,109.0461,109.0551,14607.0
2020-06-10 12:15:00,121.1,121.23,121.07,121.21,10905.0,109.0641,109.1812,109.0371,109.1632,10905.0
2020-06-10 12:20:00,121.25,121.34,121.22,121.32,9336.0,109.1992,109.2802,109.1722,109.2622,9336.0
2020-06-10 12:25:00,121.33,121.33,121.17,121.17,7755.0,109.2712,109.2712,109.1271,109.1271,7755.0
2020-06-10 12:30:00,121.16,121.16,121.05,121.09,4936.0,109.1181,109.1181,109.0191,109.0551,4936.0
2020-06-10 12:35:00,121.06,121.08,120.97,121.04,38194.0,109.0281,109.0461,108.947,109.0101,38194.0
2020-06-10 12:40:00,121.03,121.1,120.99,121.09,26158.0,109.001,109.0641,108.965,109.0551,26158.0
2020-06-10 12:45:00,121.08,121.09,120.97,120.98,16446.0,109.0461,109.0551,108.947,108.956,16446.0
2020-06-10 12:50:00,120.97,121.05,120.97,121.01,13485.0,108.947,109.0191,108.947,108.983,13485.0
2020-06-10 12:55:00,121.02,121.14,121.02,121.12,14354.0,108.992,109.1001,108.992,109.0821,14354.0
2020-06-10 13:00:00,121.1,121.1,120.97,121.02,7003.0,109.0641,109.0641,108.947,108.992,7003.0
2020-06-10 13:05:00,121.03,121.16,121.01,121.16,6569.0,109.001,109.1181,108.983,109.1181,6569.0
2020-06-10 13:10:00,121.14,121.16,121.09,121.14,13996.0,109.1001,109.1181,109.0551,109.1001,13996.0
2020-06-10 13:15:00,121.1,121.17,121.1,121.16,22450.0,109.0641,109.1271,109.0641,109.1181,22450.0
2020-06-10 13:20:00,121.15,121.16,121.11,121.15,23384.0,109.1091,109.1181,109.0731,109.1091,23384.0
2020-06-10 13:25:00,121.12,121.12,121.06,121.07,5065.0,109.0821,109.0821,109.0281,109.0371,5065.0
2020-06-10 13:30:00,121.08,121.13,121.07,121.08,9672.0,109.0461,109.0911,109.0371,109.0461,9672.0
2020-06-10 13:35:00,121.04,121.1,121.04,121.06,4248.0,109.0101,109.0641,109.0101,109.0281,4248.0
2020-06-10 13:40:00,121.06,121.14,121.05,121.08,14551.0,109.0281,109.1001,109.0191,109.0461,14551.0
2020-06-10 13:45:00,121.08,121.17,121.08,121.16,5218.0,109.0461,109.1271,109.0461,109.1181,5218.0
2020-06-10 13:50:00,121.16,121.19,121.12,121.19,5015.0,109.1181,109.1451,109.0821,109.1451,5015.0
2020-06-10 13:55:00,121.15,121.16,121.01,121.04,5030.0,109.1091,109.1181,108.983,109.0101,5030.0
2020-06-10 14:00:00,121.2,121.78,120.68,121.68,20193.0,109.1541,109.6765,108.6858,109.5864,20193.0
2020-06-10 14:05:00,121.73,121.98,121.56,121.56,13711.0,109.6315,109.8566,109.4784,109.4784,13711.0
2020-06-10 14:10:00,121.65,121.81,121.62,121.76,20369.0,109.5594,109.7035,109.5324,109.6585,20369.0
2020-06-10 14:15:00,121.78,121.97,121.73,121.91,11675.0,109.6765,109.8476,109.6315,109.7936,11675.0
2020-06-10 14:20:00,121.91,121.91,121.56,121.59,14115.0,109.7936,109.7936,109.4784,109.5054,14115.0
2020-06-10 14:25:00,121.67,121.78,121.67,121.73,6037.0,109.5774,109.6765,109.5774,109.6315,6037.0
2020-06-10 14:30:00,121.71,121.76,121.37,121.37,7755.0,109.6135,109.6585,109.3073,109.3073,7755.0
2020-06-10 14:35:00,121.33,121.43,121.16,121.16,8650.0,109.2712,109.3613,109.1181,109.1181,8650.0
2020-06-10 14:40:00,121.01,121.09,120.56,121.07,13261.0,108.983,109.0551,108.5778,109.0371,13261.0
2020-06-10 14:45:00,121.19,121.19,120.81,120.96,12411.0,109.1451,109.1451,108.8029,108.938,12411.0
2020-06-10 14:50:00,120.82,120.9,120.3,120.38,6436.0,108.8119,108.884,108.3436,108.4156,6436.0
2020-06-10 14:55:00,120.37,120.65,120.32,120.6,9220.0,108.4066,108.6588,108.3616,108.6138,9220.0
2020-06-10 15:00:00,120.59,120.59,120.17,120.2,15600.0,108.6048,108.6048,108.2265,108.2535,15600.0
2020-06-10 15:05:00,120.3,120.76,120.26,120.67,52213.0,108.3436,108.7579,108.3076,108.6768,52213.0
2020-06-10 15:10:00,120.66,120.85,120.57,120.75,22309.0,108.6678,108.8389,108.5868,108.7489,22309.0
2020-06-10 15:15:00,120.74,120.79,120.54,120.69,17001.0,108.7399,108.7849,108.5597,108.6948,17001.0
2020-06-10 15:20:00,120.73,120.73,120.46,120.48,14274.0,108.7309,108.7309,108.4877,108.5057,14274.0
2020-06-10 15:25:00,120.54,121.03,120.38,121.01,20258.0,108.5597,109.001,108.4156,108.983,20258.0
2020-06-10 15:30:00,121.05,121.09,120.8,120.81,11972.0,109.0191,109.0551,108.7939,108.8029,11972.0
2020-06-10 15:35:00,120.81,120.81,120.57,120.76,44574.0,108.8029,108.8029,108.5868,108.7579,44574.0
2020-06-10 15:40:00,120.75,120.75,120.57,120.58,38290.0,108.7489,108.7489,108.5868,108.5958,38290.0
2020-06-10 15:45:00,120.59,120.62,120.14,120.37,14999.0,108.6048,108.6318,108.1995,108.4066,14999.0
2020-06-10 15:50:00,120.35,120.53,120.25,120.37,30657.0,108.3886,108.5507,108.2986,108.4066,30657.0
2020-06-10 15:55:00,120.37,120.38,119.97,119.97,109046.0,108.4066,108.4156,108.0464,108.0464,109046.0
2020-06-11 09:30:00,115.95,116.3,115.47,116.1,167513.0,104.4259,104.7412,103.9936,104.561,167513.0
2020-06-11 09:35:00,116.15,116.33,115.8,115.84,60086.0,104.6061,104.7682,104.2908,104.3269,60086.0
2020-06-11 09:40:00,115.88,116.09,115.69,115.97,23852.0,104.3629,104.552,104.1918,104.4439,23852.0
2020-06-11 09:45:00,116.06,116.61,116.06,116.33,44353.0,104.525,105.0203,104.525,104.7682,44353.0
2020-06-11 09:50:00,116.29,116.7,116.15,116.67,29393.0,104.7321,105.1014,104.6061,105.0744,29393.0
2020-06-11 09:55:00,116.62,116.68,116.35,116.36,41958.0,105.0293,105.0834,104.7862,104.7952,41958.0
2020-06-11 10:00:00,116.35,116.52,115.84,115.85,21893.0,104.7862,104.9393,104.3269,104.3359,21893.0
2020-06-11 10:05:00,115.81,115.97,115.77,115.89,23769.0,104.2999,104.4439,104.2638,104.3719,23769.0
2020-06-11 10:10:00,115.82,116.26,115.81,116.0,53637.0,104.3089,104.7051,104.2999,104.471,53637.0
2020-06-11 10:15:00,115.94,116.04,115.76,115.76,36130.0,104.4169,104.507,104.2548,104.2548,36130.0
2020-06-11 10:20:00,115.83,115.98,115.73,115.73,35835.0,104.3179,104.453,104.2278,104.2278,35835.0
2020-06-11 10:25:00,115.77,115.77,115.5,115.5,48544.0,104.2638,104.2638,104.0207,104.0207,48544.0
2020-06-11 10:30:00,115.54,115.87,115.54,115.72,9101.0,104.0567,104.3539,104.0567,104.2188,9101.0
2020-06-11 10:35:00,115.61,115.74,115.56,115.67,25161.0,104.1197,104.2368,104.0747,104.1738,25161.0
2020-06-11 10:40:00,115.69,115.72,115.5,115.5,35428.0,104.1918,104.2188,104.0207,104.0207,35428.0
2020-06-11 10:45:00,115.5,115.55,115.23,115.23,21534.0,104.0207,104.0657,103.7775,103.7775,21534.0
2020-06-11 10:50:00,115.24,115.35,115.19,115.34,27684.0,103.7865,103.8856,103.7415,103.8766,27684.0
2020-06-11 10:55:00,115.3,115.3,115.1,115.12,32386.0,103.8405,103.8405,103.6604,103.6784,32386.0
2020-06-11 11:00:00,115.15,115.15,114.91,115.14,52201.0,103.7054,103.7054,103.4893,103.6964,52201.0
2020-06-11 11:05:00,115.17,115.27,114.97,115.02,47764.0,103.7235,103.8135,103.5433,103.5884,47764.0
2020-06-11 11:10:00,115.0,115.08,114.81,114.85,19348.0,103.5704,103.6424,103.3992,103.4353,19348.0
2020-06-11 11:15:00,114.89,115.24,114.89,115.21,22109.0,103.4713,103.7865,103.4713,103.7595,22109.0
2020-06-11 11:20:00,115.16,115.23,115.04,115.08,25744.0,103.7145,103.7775,103.6064,103.6424,25744.0
2020-06-11 11:25:00,115.09,115.09,114.87,114.89,11288.0,103.6514,103.6514,103.4533,103.4713,11288.0
2020-06-11 11:30:00,114.91,115.02,114.77,114.77,10560.0,103.4893,103.5884,103.3632,103.3632,10560.0
2020-06-11 11:35:00,114.79,114.8,114.67,114.69,16000.0,103.3812,103.3902,103.2732,103.2912,16000.0
2020-06-11 11:40:00,114.59,114.73,114.53,114.71,6367.0,103.2011,103.3272,103.1471,103.3092,6367.0
2020-06-11 11:45:00,114.71,114.72,114.38,114.48,26480.0,103.3092,103.3182,103.012,103.102,26480.0
2020-06-11 11:50:00,114.41,114.59,114.4,114.51,10001.0,103.039,103.2011,103.03,103.1291,10001.0
2020-06-11 11:55:00,114.48,114.67,114.46,114.67,37259.0,103.102,103.2732,103.084,103.2732,37259.0
2020-06-11 12:00:00,114.61,114.61,114.41,114.47,5518.0,103.2191,103.2191,103.039,103.093,5518.0
2020-06-11 12:05:00,114.46,114.49,114.21,114.23,15822.0,103.084,103.111,102.8589,102.8769,15822.0
2020-06-11 12:10:00,114.25,114.3,114.08,114.13,14060.0,102.8949,102.9399,102.7418,102.7868,14060.0
2020-06-11 12:15:00,114.11,114.12,113.82,113.91,15684.0,102.7688,102.7778,102.5076,102.5887,15684.0
2020-06-11 12:20:00,113.99,114.07,113.91,113.92,14381.0,102.6607,102.7328,102.5887,102.5977,14381.0
2020-06-11 12:25:00,113.89,113.9,113.63,113.77,69158.0,102.5707,102.5797,102.3365,102.4626,69158.0
2020-06-11 12:30:00,113.77,114.34,113.77,114.22,23102.0,102.4626,102.976,102.4626,102.8679,23102.0
2020-06-11 12:35:00,114.21,114.3,114.09,114.09,43859.0,102.8589,102.9399,102.7508,102.7508,43859.0
2020-06-11 12:40:00,114.12,114.12,113.81,113.82,18019.0,102.7778,102.7778,102.4986,102.5076,18019.0
2020-06-11 12:45:00,113.86,114.0,113.67,113.7,10342.0,102.5437,102.6697,102.3725,102.3996,10342.0
2020-06-11 12:50:00,113.69,113.72,113.43,113.44,5313.0,102.3906,102.4176,102.1564,102.1654,5313.0
2020-06-11 12:55:00,113.43,113.68,113.38,113.6,16487.0,102.1564,102.3815,102.1114,102.3095,16487.0
2020-06-11 13:00:00,113.65,114.09,113.58,114.09,14407.0,102.3545,102.7508,102.2915,102.7508,14407.0
2020-06-11 13:05:00,114.07,114.07,113.82,113.97,9288.0,102.7328,102.7328,102.5076,102.6427,9288.0
2020-06-11 13:10:00,113.91,114.05,113.78,114.05,10187.0,102.5887,102.7148,102.4716,102.7148,10187.0
2020-06-11 13:15:00,114.06,114.16,113.97,114.01,11120.0,102.7238,102.8138,102.6427,102.6787,11120.0
2020-06-11 13:20:00,114.02,114.13,114.01,114.05,18286.0,102.6878,102.7868,102.6787,102.7148,18286.0
2020-06-11 13:25:00,114.01,114.09,113.76,113.77,13885.0,102.6787,102.7508,102.4536,102.4626,13885.0
2020-06-11 13:30:00,113.77,113.88,113.66,113.84,13876.0,102.4626,102.5617,102.3635,102.5256,13876.0
2020-06-11 13:35:00,113.81,113.85,113.55,113.55,11385.0,102.4986,102.5347,102.2645,102.2645,11385.0
2020-06-11 13:40:00,113.6,113.6,113.37,113.37,179128.0,102.3095,102.3095,102.1024,102.1024,179128.0
2020-06-11 13:45:00,113.4,113.59,113.31,113.5,61637.0,102.1294,102.3005,102.0483,102.2194,61637.0
2020-06-11 13:50:00,113.49,113.68,113.43,113.66,47898.0,102.2104,102.3815,102.1564,102.3635,47898.0
2020-06-11 13:55:00,113.67,113.85,113.55,113.69,26468.0,102.3725,102.5347,102.2645,102.3906,26468.0
2020-06-11 14:00:00,113.65,113.68,113.24,113.27,16464.0,102.3545,102.3815,101.9853,102.0123,16464.0
2020-06-11 14:05:00,113.3,113.57,113.3,113.34,18986.0,102.0393,102.2825,102.0393,102.0753,18986.0
2020-06-11 14:10:00,113.34,113.46,113.13,113.2,17321.0,102.0753,102.1834,101.8862,101.9493,17321.0
2020-06-11 14:15:00,113.2,113.34,113.18,113.18,33718.0,101.9493,102.0753,101.9312,101.9312,33718.0
2020-06-11 14:20:00,113.16,113.46,113.13,113.39,25307.0,101.9132,102.1834,101.8862,102.1204,25307.0
2020-06-11 14:25:00,113.38,113.57,113.34,113.43,28644.0,102.1114,102.2825,102.0753,102.1564,28644.0
2020-06-11 14:30:00,113.46,113.48,113.05,113.08,19878.0,102.1834,102.2014,101.8142,101.8412,19878.0
2020-06-11 14:35:00,113.09,113.1,112.86,112.93,17566.0,101.8502,101.8592,101.643,101.7061,17566.0
2020-06-11 14:40:00,112.95,113.01,112.75,112.88,18190.0,101.7241,101.7781,101.544,101.6611,18190.0
2020-06-11 14:45:00,112.88,113.05,112.82,112.85,14495.0,101.6611,101.8142,101.607,101.634,14495.0
2020-06-11 14:50:00,112.86,112.86,112.53,112.6,16428.0,101.643,101.643,101.3458,101.4089,16428.0
2020-06-11 14:55:00,112.58,112.76,112.38,112.58,42189.0,101.3909,101.553,101.2108,101.3909,42189.0
2020-06-11 15:00:00,112.57,112.75,112.4,112.75,10998.0,101.3819,101.544,101.2288,101.544,10998.0
2020-06-11 15:05:00,112.79,112.86,112.62,112.8,62366.0,101.58,101.643,101.4269,101.589,62366.0
2020-06-11 15:10:00,112.72,112.89,112.51,112.54,21897.0,101.517,101.6701,101.3278,101.3549,21897.0
2020-06-11 15:15:00,112.52,112.7,112.29,112.51,47431.0,101.3368,101.4989,101.1297,101.3278,47431.0
2020-06-11 15:20:00,112.46,112.55,112.21,112.22,124293.0,101.2828,101.3639,101.0576,101.0667,124293.0
2020-06-11 15:25:00,112.2,112.28,112.03,112.19,75819.0,101.0486,101.1207,100.8955,101.0396,75819.0
2020-06-11 15:30:00,112.12,112.29,111.93,112.18,42133.0,100.9766,101.1297,100.8055,101.0306,42133.0
2020-06-11 15:35:00,112.14,112.35,111.99,112.25,27397.0,100.9946,101.1837,100.8595,101.0937,27397.0
2020-06-11 15:40:00,112.23,112.91,112.23,112.89,41805.0,101.0757,101.6881,101.0757,101.6701,41805.0
2020-06-11 15:45:00,112.86,112.86,112.46,112.5,36677.0,101.643,101.643,101.2828,101.3188,36677.0
2020-06-11 15:50:00,112.48,112.48,112.2,112.31,76190.0,101.3008,101.3008,101.0486,101.1477,76190.0
2020-06-11 15:55:00,112.31,112.41,112.12,112.23,266841.0,101.1477,101.2378,100.9766,101.0757,266841.0
2020-06-12 09:30:00,115.64,115.69,114.95,115.2,70153.0,104.1467,104.1918,103.5253,103.7505,70153.0
2020-06-12 09:35:00,115.09,115.51,114.98,115.49,37975.0,103.6514,104.0297,103.5523,104.0117,37975.0
2020-06-12 09:40:00,115.5,115.8,115.48,115.58,21587.0,104.0207,104.2908,104.0026,104.0927,21587.0
2020-06-12 09:45:00,115.63,115.63,114.96,114.96,24328.0,104.1377,104.1377,103.5343,103.5343,24328.0
2020-06-12 09:50:00,114.99,115.16,114.7,114.7,20601.0,103.5613,103.7145,103.3002,103.3002,20601.0
2020-06-12 09:55:00,114.73,114.99,114.69,114.95,5661.0,103.3272,103.5613,103.2912,103.5253,5661.0
2020-06-12 10:00:00,115.01,115.41,114.96,115.3,14484.0,103.5794,103.9396,103.5343,103.8405,14484.0
2020-06-12 10:05:00,115.27,115.3,115.13,115.13,10723.0,103.8135,103.8405,103.6874,103.6874,10723.0
2020-06-12 10:10:00,115.18,115.19,114.81,114.81,4431.0,103.7325,103.7415,103.3992,103.3992,4431.0
2020-06-12 10:15:00,114.8,115.04,114.78,114.91,16331.0,103.3902,103.6064,103.3722,103.4893,16331.0
2020-06-12 10:20:00,114.94,115.07,114.94,114.98,3106.0,103.5163,103.6334,103.5163,103.5523,3106.0
2020-06-12 10:25:00,114.92,114.92,114.45,114.45,4432.0,103.4983,103.4983,103.075,103.075,4432.0
2020-06-12 10:30:00,114.51,114.58,114.31,114.39,9135.0,103.1291,103.1921,102.9489,103.021,9135.0
2020-06-12 10:35:00,114.37,114.37,113.79,113.79,15333.0,103.003,103.003,102.4806,102.4806,15333.0
2020-06-12 10:40:00,113.86,114.2,113.86,114.05,17005.0,102.5437,102.8499,102.5437,102.7148,17005.0
2020-06-12 10:45:00,114.04,114.34,113.9,114.07,11623.0,102.7058,102.976,102.5797,102.7328,11623.0
2020-06-12 10:50:00,114.04,114.04,113.38,113.47,10564.0,102.7058,102.7058,102.1114,102.1924,10564.0
2020-06-12 10:55:00,113.51,113.64,113.11,113.11,12817.0,102.2284,102.3455,101.8682,101.8682,12817.0
2020-06-12 11:00:00,113.12,113.34,112.55,112.55,52163.0,101.8772,102.0753,101.3639,101.3639,52163.0
2020-06-12 11:05:00,112.63,113.6,112.63,113.52,11404.0,101.4359,102.3095,101.4359,102.2374,11404.0
2020-06-12 11:10:00,113.55,113.55,113.05,113.05,13222.0,102.2645,102.2645,101.8142,101.8142,13222.0
2020-06-12 11:15:00,113.05,113.29,112.54,112.54,30893.0,101.8142,102.0303,101.3549,101.3549,30893.0
2020-06-12 11:20:00,112.5,112.89,112.31,112.47,33769.0,101.3188,101.6701,101.1477,101.2918,33769.0
2020-06-12 11:25:00,112.44,113.21,112.44,113.09,35329.0,101.2648,101.9583,101.2648,101.8502,35329.0
2020-06-12 11:30:00,113.1,113.46,112.87,113.46,14120.0,101.8592,102.1834,101.6521,102.1834,14120.0
2020-06-12 11:35:00,113.45,113.94,113.37,113.8,24312.0,102.1744,102.6157,102.1024,102.4896,24312.0
2020-06-12 11:40:00,113.83,113.85,113.48,113.48,3879.0,102.5166,102.5347,102.2014,102.2014,3879.0
2020-06-12 11:45:00,113.49,113.92,113.49,113.7,18499.0,102.2104,102.5977,102.2104,102.3996,18499.0
2020-06-12 11:50:00,113.65,113.78,113.49,113.67,9057.0,102.3545,102.4716,102.2104,102.3725,9057.0
2020-06-12 11:55:00,113.69,114.19,113.63,114.19,19683.0,102.3906,102.8409,102.3365,102.8409,19683.0
2020-06-12 12:00:00,114.23,114.3,114.04,114.27,13136.0,102.8769,102.9399,102.7058,102.9129,13136.0
2020-06-12 12:05:00,114.35,114.45,114.29,114.29,4149.0,102.985,103.075,102.9309,102.9309,4149.0
2020-06-12 12:10:00,114.25,114.31,114.0,114.2,8091.0,102.8949,102.9489,102.6697,102.8499,8091.0
2020-06-12 12:15:00,114.2,114.34,114.07,114.29,7511.0,102.8499,102.976,102.7328,102.9309,7511.0
2020-06-12 12:20:00,114.3,114.34,113.85,113.85,8104.0,102.9399,102.976,102.5347,102.5347,8104.0
2020-06-12 12:25:00,113.86,114.04,113.71,113.86,10532.0,102.5437,102.7058,102.4086,102.5437,10532.0
2020-06-12 12:30:00,113.67,113.79,113.54,113.6,4719.0,102.3725,102.4806,102.2555,102.3095,4719.0
2020-06-12 12:35:00,113.66,113.7,113.48,113.62,8274.0,102.3635,102.3996,102.2014,102.3275,8274.0
2020-06-12 12:40:00,113.67,113.83,113.53,113.53,41750.0,102.3725,102.5166,102.2465,102.2465,41750.0
2020-06-12 12:45:00,113.58,113.58,113.25,113.35,10598.0,102.2915,102.2915,101.9943,102.0843,10598.0
2020-06-12 12:50:00,113.38,113.72,113.38,113.72,6977.0,102.1114,102.4176,102.1114,102.4176,6977.0
2020-06-12 12:55:00,113.73,113.82,113.61,113.7,4200.0,102.4266,102.5076,102.3185,102.3996,4200.0
2020-06-12 13:00:00,113.72,113.72,113.27,113.28,7322.0,102.4176,102.4176,102.0123,102.0213,7322.0
2020-06-12 13:05:00,113.31,113.42,113.25,113.41,4852.0,102.0483,102.1474,101.9943,102.1384,4852.0
2020-06-12 13:10:00,113.32,113.4,113.24,113.36,3578.0,102.0573,102.1294,101.9853,102.0934,3578.0
2020-06-12 13:15:00,113.33,113.33,113.08,113.17,2080.0,102.0663,102.0663,101.8412,101.9222,2080.0
2020-06-12 13:20:00,113.16,113.43,112.97,113.01,15513.0,101.9132,102.1564,101.7421,101.7781,15513.0
2020-06-12 13:25:00,113.0,113.28,113.0,113.04,13856.0,101.7691,102.0213,101.7691,101.8052,13856.0
2020-06-12 13:30:00,113.04,113.18,112.68,112.68,9142.0,101.8052,101.9312,101.4809,101.4809,9142.0
2020-06-12 13:35:00,112.71,112.89,112.41,112.55,12471.0,101.508,101.6701,101.2378,101.3639,12471.0
2020-06-12 13:40:00,112.52,112.82,112.38,112.51,9353.0,101.3368,101.607,101.2108,101.3278,9353.0
2020-06-12 13:45:00,112.52,112.52,112.03,112.06,16806.0,101.3368,101.3368,100.8955,100.9226,16806.0
2020-06-12 13:50:00,112.14,112.24,111.92,112.2,9582.0,100.9946,101.0847,100.7965,101.0486,9582.0
2020-06-12 13:55:00,112.24,112.48,111.85,111.88,10835.0,101.0847,101.3008,100.7334,100.7604,10835.0
2020-06-12 14:00:00,111.9,112.5,111.82,112.29,12463.0,100.7785,101.3188,100.7064,101.1297,12463.0
2020-06-12 14:05:00,112.28,112.28,112.0,112.12,5832.0,101.1207,101.1207,100.8685,100.9766,5832.0
2020-06-12 14:10:00,112.25,112.87,112.25,112.6,27703.0,101.0937,101.6521,101.0937,101.4089,27703.0
2020-06-12 14:15:00,112.62,112.77,112.37,112.48,17483.0,101.4269,101.562,101.2017,101.3008,17483.0
2020-06-12 14:20:00,112.48,112.59,112.35,112.53,14252.0,101.3008,101.3999,101.1837,101.3458,14252.0
2020-06-12 14:25:00,112.55,112.79,112.55,112.74,6567.0,101.3639,101.58,101.3639,101.535,6567.0
2020-06-12 14:30:00,112.73,113.35,112.73,113.08,23435.0,101.526,102.0843,101.526,101.8412,23435.0
2020-06-12 14:35:00,113.14,113.14,112.76,112.76,10697.0,101.8952,101.8952,101.553,101.553,10697.0
2020-06-12 14:40:00,112.88,112.99,112.47,112.66,7979.0,101.6611,101.7601,101.2918,101.4629,7979.0
2020-06-12 14:45:00,112.67,113.07,112.67,112.88,9924.0,101.4719,101.8322,101.4719,101.6611,9924.0
2020-06-12 14:50:00,112.88,113.08,112.7,113.07,8132.0,101.6611,101.8412,101.4989,101.8322,8132.0
2020-06-12 14:55:00,113.12,113.13,112.84,113.09,21968.0,101.8772,101.8862,101.625,101.8502,21968.0
2020-06-12 15:00:00,113.13,113.53,113.13,113.36,11512.0,101.8862,102.2465,101.8862,102.0934,11512.0
2020-06-12 15:05:00,113.35,113.74,113.32,113.52,11925.0,102.0843,102.4356,102.0573,102.2374,11925.0
2020-06-12 15:10:00,113.53,113.8,113.52,113.8,19147.0,102.2465,102.4896,102.2374,102.4896,19147.0
2020-06-12 15:15:00,113.8,113.8,113.18,113.43,19354.0,102.4896,102.4896,101.9312,102.1564,19354.0
2020-06-12 15:20:00,113.43,113.51,113.02,113.04,58253.0,102.1564,102.2284,101.7871,101.8052,58253.0
2020-06-12 15:25:00,113.02,113.24,112.84,113.07,18828.0,101.7871,101.9853,101.625,101.8322,18828.0
2020-06-12 15:30:00,113.06,113.21,112.9,113.2,9748.0,101.8232,101.9583,101.6791,101.9493,9748.0
2020-06-12 15:35:00,113.29,113.5,113.17,113.37,16027.0,102.0303,102.2194,101.9222,102.1024,16027.0
2020-06-12 15:40:00,113.42,113.56,113.32,113.54,14750.0,102.1474,102.2735,102.0573,102.2555,14750.0
2020-06-12 15:45:00,113.55,114.12,113.55,114.09,37156.0,102.2645,102.7778,102.2645,102.7508,37156.0
2020-06-12 15:50:00,114.15,114.38,113.9,114.13,17675.0,102.8048,103.012,102.5797,102.7868,17675.0
2020-06-12 15:55:00,114.1,114.34,114.09,114.09,43101.0,102.7598,102.976,102.7508,102.7508,43101.0
2020-06-15 09:30:00,110.6,110.75,110.0,110.08,88073.0,100.2131,100.349,99.6694,99.7419,88073.0
2020-06-15 09:35:00,110.16,110.91,110.13,110.9,24580.0,99.8144,100.4939,99.7872,100.4849,24580.0
2020-06-15 09:40:00,110.65,111.09,110.61,110.94,20556.0,100.2584,100.657,100.2221,100.5211,20556.0
2020-06-15 09:45:00,110.9,111.12,110.7,110.94,38601.0,100.4849,100.6842,100.3037,100.5211,38601.0
2020-06-15 09:50:00,110.83,111.37,110.76,111.37,27268.0,100.4215,100.9107,100.358,100.9107,27268.0
2020-06-15 09:55:00,111.28,111.34,110.99,111.12,18270.0,100.8292,100.8836,100.5664,100.6842,18270.0
2020-06-15 10:00:00,111.13,111.33,110.91,111.28,35070.0,100.6933,100.8745,100.4939,100.8292,35070.0
2020-06-15 10:05:00,111.27,111.63,111.27,111.53,18628.0,100.8201,101.1463,100.8201,101.0557,18628.0
2020-06-15 10:10:00,111.5,111.77,111.43,111.7,29174.0,101.0285,101.2732,100.9651,101.2098,29174.0
2020-06-15 10:15:00,111.68,111.78,111.51,111.75,15769.0,101.1916,101.2822,101.0376,101.2551,15769.0
2020-06-15 10:20:00,111.76,111.76,111.4,111.4,18517.0,101.2641,101.2641,100.9379,100.9379,18517.0
2020-06-15 10:25:00,111.36,111.54,111.36,111.39,75084.0,100.9017,101.0648,100.9017,100.9289,75084.0
2020-06-15 10:30:00,111.32,111.6,111.24,111.58,50234.0,100.8654,101.1191,100.793,101.101,50234.0
2020-06-15 10:35:00,111.55,111.71,111.36,111.36,4093.0,101.0738,101.2188,100.9017,100.9017,4093.0
2020-06-15 10:40:00,111.33,111.64,111.21,111.56,27487.0,100.8745,101.1554,100.7658,101.0829,27487.0
2020-06-15 10:45:00,111.64,112.09,111.64,111.99,22331.0,101.1554,101.5631,101.1554,101.4725,22331.0
2020-06-15 10:50:00,111.94,112.26,111.87,112.23,14986.0,101.4272,101.7172,101.3638,101.69,14986.0
2020-06-15 10:55:00,112.13,112.22,111.99,112.05,16228.0,101.5994,101.6809,101.4725,101.5269,16228.0
2020-06-15 11:00:00,112.08,112.53,111.97,112.51,12101.0,101.5541,101.9618,101.4544,101.9437,12101.0
2020-06-15 11:05:00,112.5,112.69,112.46,112.64,19782.0,101.9346,102.1068,101.8984,102.0615,19782.0
2020-06-15 11:10:00,112.65,112.75,112.51,112.68,32227.0,102.0705,102.1611,101.9437,102.0977,32227.0
2020-06-15 11:15:00,112.66,112.66,112.34,112.46,39410.0,102.0796,102.0796,101.7897,101.8984,39410.0
2020-06-15 11:20:00,112.48,112.7,112.33,112.66,26986.0,101.9165,102.1158,101.7806,102.0796,26986.0
2020-06-15 11:25:00,112.66,112.7,112.27,112.34,9416.0,102.0796,102.1158,101.7262,101.7897,9416.0
2020-06-15 11:30:00,112.32,112.48,112.18,112.24,27413.0,101.7715,101.9165,101.6447,101.699,27413.0
2020-06-15 11:35:00,112.23,112.49,112.19,112.44,33823.0,101.69,101.9256,101.6537,101.8803,33823.0
2020-06-15 11:40:00,112.41,112.54,112.13,112.13,46236.0,101.8531,101.9709,101.5994,101.5994,46236.0
2020-06-15 11:45:00,112.13,112.25,112.04,112.17,57567.0,101.5994,101.7081,101.5178,101.6356,57567.0
2020-06-15 11:50:00,112.17,112.44,112.12,112.16,42334.0,101.6356,101.8803,101.5903,101.6266,42334.0
2020-06-15 11:55:00,112.19,112.57,112.19,112.43,114267.0,101.6537,101.9981,101.6537,101.8712,114267.0
2020-06-15 12:00:00,112.39,112.93,112.32,112.89,84807.0,101.835,102.3242,101.7715,102.288,84807.0
2020-06-15 12:05:00,112.89,113.02,112.87,112.96,18697.0,102.288,102.4058,102.2699,102.3514,18697.0
2020-06-15 12:10:00,112.92,112.96,112.88,112.91,8385.0,102.3152,102.3514,102.2789,102.3061,8385.0
2020-06-15 12:15:00,112.93,113.17,112.92,113.14,69162.0,102.3242,102.5417,102.3152,102.5145,69162.0
2020-06-15 12:20:00,113.11,113.31,113.08,113.31,7753.0,102.4873,102.6686,102.4602,102.6686,7753.0
2020-06-15 12:25:00,113.33,113.33,113.14,113.22,12095.0,102.6867,102.6867,102.5145,102.587,12095.0
2020-06-15 12:30:00,113.18,113.22,113.04,113.04,3597.0,102.5508,102.587,102.4239,102.4239,3597.0
2020-06-15 12:35:00,113.12,113.32,113.12,113.29,12512.0,102.4964,102.6776,102.4964,102.6504,12512.0
2020-06-15 12:40:00,113.35,113.39,113.25,113.34,98250.0,102.7048,102.741,102.6142,102.6957,98250.0
2020-06-15 12:45:00,113.33,113.46,113.26,113.44,11159.0,102.6867,102.8045,102.6233,102.7863,11159.0
2020-06-15 12:50:00,113.42,113.56,113.33,113.54,11425.0,102.7682,102.8951,102.6867,102.877,11425.0
2020-06-15 12:55:00,113.54,113.66,113.49,113.66,9159.0,102.877,102.9857,102.8316,102.9857,9159.0
2020-06-15 13:00:00,113.65,113.74,113.57,113.74,40120.0,102.9766,103.0582,102.9041,103.0582,40120.0
2020-06-15 13:05:00,113.77,113.94,113.75,113.94,10669.0,103.0854,103.2394,103.0672,103.2394,10669.0
2020-06-15 13:10:00,113.96,114.01,113.81,113.85,12549.0,103.2575,103.3028,103.1216,103.1578,12549.0
2020-06-15 13:15:00,113.85,114.05,113.79,113.82,7646.0,103.1578,103.3391,103.1035,103.1307,7646.0
2020-06-15 13:20:00,113.8,113.9,113.57,113.6,8574.0,103.1125,103.2031,102.9041,102.9313,8574.0
2020-06-15 13:25:00,113.61,113.7,113.6,113.62,10003.0,102.9404,103.0219,102.9313,102.9494,10003.0
2020-06-15 13:30:00,113.57,113.6,113.38,113.41,7878.0,102.9041,102.9313,102.732,102.7592,7878.0
2020-06-15 13:35:00,113.44,113.63,113.44,113.56,29254.0,102.7863,102.9585,102.7863,102.8951,29254.0
2020-06-15 13:40:00,113.55,113.6,113.32,113.38,27714.0,102.886,102.9313,102.6776,102.732,27714.0
2020-06-15 13:45:00,113.37,113.39,113.11,113.11,21146.0,102.7229,102.741,102.4873,102.4873,21146.0
2020-06-15 13:50:00,113.11,113.39,113.11,113.25,42405.0,102.4873,102.741,102.4873,102.6142,42405.0
2020-06-15 13:55:00,113.26,113.3,113.1,113.11,32751.0,102.6233,102.6595,102.4783,102.4873,32751.0
2020-06-15 14:00:00,113.13,114.4,113.13,114.28,58249.0,102.5055,103.6562,102.5055,103.5475,58249.0
2020-06-15 14:05:00,114.26,114.63,114.26,114.52,16165.0,103.5293,103.8646,103.5293,103.7649,16165.0
2020-06-15 14:10:00,114.49,114.57,114.32,114.51,28976.0,103.7377,103.8102,103.5837,103.7559,28976.0
2020-06-15 14:15:00,114.66,115.01,114.66,114.91,19357.0,103.8918,104.2089,103.8918,104.1183,19357.0
2020-06-15 14:20:00,114.9,114.98,114.66,114.91,13378.0,104.1092,104.1817,103.8918,104.1183,13378.0
2020-06-15 14:25:00,114.89,114.94,114.76,114.86,7782.0,104.1002,104.1455,103.9824,104.073,7782.0
2020-06-15 14:30:00,114.97,115.01,114.39,114.45,26460.0,104.1727,104.2089,103.6471,103.7015,26460.0
2020-06-15 14:35:00,114.46,114.69,114.46,114.61,14838.0,103.7106,103.919,103.7106,103.8465,14838.0
2020-06-15 14:40:00,114.6,114.74,114.43,114.46,58465.0,103.8374,103.9643,103.6834,103.7106,58465.0
2020-06-15 14:45:00,114.48,114.66,114.47,114.63,6686.0,103.7287,103.8918,103.7196,103.8646,6686.0
2020-06-15 14:50:00,114.62,114.66,114.24,114.29,8487.0,103.8555,103.8918,103.5112,103.5565,8487.0
2020-06-15 14:55:00,114.25,114.44,114.25,114.3,10909.0,103.5203,103.6924,103.5203,103.5656,10909.0
2020-06-15 15:00:00,114.3,114.76,114.3,114.65,31019.0,103.5656,103.9824,103.5656,103.8827,31019.0
2020-06-15 15:05:00,114.63,114.63,114.41,114.57,35730.0,103.8646,103.8646,103.6652,103.8102,35730.0
2020-06-15 15:10:00,114.57,114.68,114.54,114.61,83359.0,103.8102,103.9099,103.783,103.8465,83359.0
2020-06-15 15:15:00,114.63,114.68,114.43,114.44,18136.0,103.8646,103.9099,103.6834,103.6924,18136.0
2020-06-15 15:20:00,114.44,114.47,114.17,114.35,11599.0,103.6924,103.7196,103.4478,103.6109,11599.0
2020-06-15 15:25:00,114.49,114.55,113.96,113.99,13695.0,103.7377,103.7921,103.2575,103.2847,13695.0
2020-06-15 15:30:00,113.98,114.05,113.52,113.62,48116.0,103.2756,103.3391,102.8588,102.9494,48116.0
2020-06-15 15:35:00,113.58,113.81,113.36,113.71,84825.0,102.9132,103.1216,102.7139,103.031,84825.0
2020-06-15 15:40:00,113.7,113.92,113.53,113.88,109757.0,103.0219,103.2213,102.8679,103.185,109757.0
2020-06-15 15:45:00,113.88,114.13,113.77,113.95,101082.0,103.185,103.4115,103.0854,103.2484,101082.0
2020-06-15 15:50:00,113.97,114.36,113.9,114.25,184781.0,103.2666,103.6199,103.2031,103.5203,184781.0
2020-06-15 15:55:00,114.26,114.53,114.22,114.47,206298.0,103.5293,103.774,103.4931,103.7196,206298.0
2020-06-16 09:30:00,118.23,118.23,117.61,117.61,53342.0,107.1265,107.1265,106.5647,106.5647,53342.0
2020-06-16 09:35:00,117.64,118.06,117.56,117.86,29625.0,106.5919,106.9725,106.5194,106.7912,29625.0
2020-06-16 09:40:00,117.85,117.94,117.41,117.41,23484.0,106.7822,106.8637,106.3835,106.3835,23484.0
2020-06-16 09:45:00,117.47,117.69,117.07,117.07,41363.0,106.4379,106.6372,106.0754,106.0754,41363.0
2020-06-16 09:50:00,117.08,117.31,117.08,117.2,21510.0,106.0845,106.2929,106.0845,106.1932,21510.0
2020-06-16 09:55:00,117.31,117.49,117.28,117.43,24708.0,106.2929,106.456,106.2657,106.4016,24708.0
2020-06-16 10:00:00,117.48,117.65,117.31,117.62,18374.0,106.4469,106.601,106.2929,106.5738,18374.0
2020-06-16 10:05:00,117.61,117.82,117.55,117.55,19533.0,106.5647,106.755,106.5104,106.5104,19533.0
2020-06-16 10:10:00,117.54,117.75,117.42,117.68,9998.0,106.5013,106.6916,106.3926,106.6281,9998.0
2020-06-16 10:15:00,117.66,117.9,117.66,117.76,50235.0,106.61,106.8275,106.61,106.7006,50235.0
2020-06-16 10:20:00,117.76,117.76,117.42,117.63,13063.0,106.7006,106.7006,106.3926,106.5828,13063.0
2020-06-16 10:25:00,117.59,117.88,117.59,117.84,6349.0,106.5466,106.8094,106.5466,106.7731,6349.0
2020-06-16 10:30:00,117.85,117.9,117.56,117.56,9017.0,106.7822,106.8275,106.5194,106.5194,9017.0
2020-06-16 10:35:00,117.54,117.56,116.79,117.07,62905.0,106.5013,106.5194,105.8217,106.0754,62905.0
2020-06-16 10:40:00,117.02,117.03,116.57,116.74,30419.0,106.0301,106.0392,105.6224,105.7764,30419.0
2020-06-16 10:45:00,116.65,117.0,116.44,116.97,33969.0,105.6949,106.012,105.5046,105.9848,33969.0
2020-06-16 10:50:00,116.94,116.94,115.8,115.97,24666.0,105.9576,105.9576,104.9247,105.0787,24666.0
2020-06-16 10:55:00,115.96,116.01,115.05,115.18,28977.0,105.0697,105.115,104.2451,104.3629,28977.0
2020-06-16 11:00:00,115.13,115.57,114.51,115.57,113270.0,104.3176,104.7163,103.7559,104.7163,113270.0
2020-06-16 11:05:00,115.54,115.93,115.53,115.74,72165.0,104.6891,105.0425,104.6801,104.8703,72165.0
2020-06-16 11:10:00,115.92,115.95,115.46,115.82,19786.0,105.0334,105.0606,104.6166,104.9428,19786.0
2020-06-16 11:15:00,115.86,116.4,115.86,116.19,45232.0,104.9791,105.4684,104.9791,105.2781,45232.0
2020-06-16 11:20:00,116.12,116.55,116.08,116.48,45069.0,105.2147,105.6043,105.1784,105.5408,45069.0
2020-06-16 11:25:00,116.43,116.57,116.33,116.47,9685.0,105.4955,105.6224,105.4049,105.5318,9685.0
2020-06-16 11:30:00,116.4,116.8,116.31,116.5,35665.0,105.4684,105.8308,105.3868,105.559,35665.0
2020-06-16 11:35:00,116.64,116.64,116.15,116.31,14213.0,105.6858,105.6858,105.2418,105.3868,14213.0
2020-06-16 11:40:00,116.28,116.4,116.2,116.34,25522.0,105.3596,105.4684,105.2871,105.414,25522.0
2020-06-16 11:45:00,116.29,116.7,116.29,116.7,12490.0,105.3687,105.7402,105.3687,105.7402,12490.0
2020-06-16 11:50:00,116.7,116.83,116.43,116.43,72785.0,105.7402,105.858,105.4955,105.4955,72785.0
2020-06-16 11:55:00,116.45,116.45,116.1,116.1,16032.0,105.5137,105.5137,105.1965,105.1965,16032.0
2020-06-16 12:00:00,116.17,116.31,115.79,115.96,33680.0,105.26,105.3868,104.9156,105.0697,33680.0
2020-06-16 12:05:00,115.91,115.98,115.76,115.92,10580.0,105.0244,105.0878,104.8885,105.0334,10580.0
2020-06-16 12:10:00,115.93,116.12,115.82,116.09,23227.0,105.0425,105.2147,104.9428,105.1875,23227.0
2020-06-16 12:15:00,116.15,116.21,115.91,116.11,14340.0,105.2418,105.2962,105.0244,105.2056,14340.0
2020-06-16 12:20:00,116.2,116.33,116.17,116.23,8179.0,105.2871,105.4049,105.26,105.3143,8179.0
2020-06-16 12:25:00,116.25,116.49,116.24,116.44,5229.0,105.3324,105.5499,105.3234,105.5046,5229.0
2020-06-16 12:30:00,116.43,116.77,116.43,116.71,25437.0,105.4955,105.8036,105.4955,105.7492,25437.0
2020-06-16 12:35:00,116.84,117.04,116.84,116.95,24561.0,105.867,106.0483,105.867,105.9667,24561.0
2020-06-16 12:40:00,116.97,117.06,116.88,117.04,5181.0,105.9848,106.0664,105.9033,106.0483,5181.0
2020-06-16 12:45:00,117.06,117.09,116.82,116.84,21040.0,106.0664,106.0936,105.8489,105.867,21040.0
2020-06-16 12:50:00,116.83,116.9,116.72,116.73,3597.0,105.858,105.9214,105.7583,105.7674,3597.0
2020-06-16 12:55:00,116.71,116.83,116.58,116.75,6985.0,105.7492,105.858,105.6315,105.7855,6985.0
2020-06-16 13:00:00,116.86,117.02,116.79,116.8,14205.0,105.8852,106.0301,105.8217,105.8308,14205.0
2020-06-16 13:05:00,116.76,116.86,116.68,116.77,21286.0,105.7945,105.8852,105.7221,105.8036,21286.0
2020-06-16 13:10:00,116.85,116.89,116.74,116.8,8362.0,105.8761,105.9123,105.7764,105.8308,8362.0
2020-06-16 13:15:00,116.85,117.02,116.77,116.97,13393.0,105.8761,106.0301,105.8036,105.9848,13393.0
2020-06-16 13:20:00,116.92,116.92,116.73,116.91,2054.0,105.9395,105.9395,105.7674,105.9305,2054.0
2020-06-16 13:25:00,116.9,116.97,116.86,116.88,8075.0,105.9214,105.9848,105.8852,105.9033,8075.0
2020-06-16 13:30:00,116.89,116.92,116.61,116.62,7296.0,105.9123,105.9395,105.6586,105.6677,7296.0
2020-06-16 13:35:00,116.58,116.63,116.45,116.51,11702.0,105.6315,105.6768,105.5137,105.568,11702.0
2020-06-16 13:40:00,116.49,116.7,116.49,116.68,8245.0,105.5499,105.7402,105.5499,105.7221,8245.0
2020-06-16 13:45:00,116.68,116.68,116.58,116.59,5114.0,105.7221,105.7221,105.6315,105.6405,5114.0
2020-06-16 13:50:00,116.59,116.71,116.27,116.3,15027.0,105.6405,105.7492,105.3506,105.3778,15027.0
2020-06-16 13:55:00,116.26,116.42,116.21,116.41,9027.0,105.3415,105.4865,105.2962,105.4774,9027.0
2020-06-16 14:00:00,116.4,116.68,116.39,116.63,21346.0,105.4684,105.7221,105.4593,105.6768,21346.0
2020-06-16 14:05:00,116.68,116.77,116.6,116.7,15718.0,105.7221,105.8036,105.6496,105.7402,15718.0
2020-06-16 14:10:00,116.71,117.02,116.64,117.01,10739.0,105.7492,106.0301,105.6858,106.0211,10739.0
2020-06-16 14:15:00,116.93,117.09,116.89,117.0,57195.0,105.9486,106.0936,105.9123,106.012,57195.0
2020-06-16 14:20:00,117.08,117.08,116.32,116.7,63696.0,106.0845,106.0845,105.3959,105.7402,63696.0
2020-06-16 14:25:00,116.68,116.87,116.59,116.84,17410.0,105.7221,105.8942,105.6405,105.867,17410.0
2020-06-16 14:30:00,116.93,117.15,116.91,116.91,26690.0,105.9486,106.1479,105.9305,105.9305,26690.0
2020-06-16 14:35:00,116.92,117.04,116.88,116.97,5640.0,105.9395,106.0483,105.9033,105.9848,5640.0
2020-06-16 14:40:00,116.98,116.98,116.74,116.8,5641.0,105.9939,105.9939,105.7764,105.8308,5641.0
2020-06-16 14:45:00,116.83,116.85,116.62,116.78,11864.0,105.858,105.8761,105.6677,105.8127,11864.0
2020-06-16 14:50:00,116.77,116.82,116.57,116.7,7849.0,105.8036,105.8489,105.6224,105.7402,7849.0
2020-06-16 14:55:00,116.74,116.8,116.62,116.69,24267.0,105.7764,105.8308,105.6677,105.7311,24267.0
2020-06-16 15:00:00,116.69,116.72,116.48,116.53,53143.0,105.7311,105.7583,105.5408,105.5861,53143.0
2020-06-16 15:05:00,116.54,116.61,116.14,116.17,32126.0,105.5952,105.6586,105.2328,105.26,32126.0
2020-06-16 15:10:00,116.21,116.3,116.16,116.2,21222.0,105.2962,105.3778,105.2509,105.2871,21222.0
2020-06-16 15:15:00,116.19,116.19,115.68,115.76,36871.0,105.2781,105.2781,104.816,104.8885,36871.0
2020-06-16 15:20:00,115.78,116.14,115.76,116.1,24000.0,104.9066,105.2328,104.8885,105.1965,24000.0
2020-06-16 15:25:00,116.09,116.31,116.07,116.21,34449.0,105.1875,105.3868,105.1694,105.2962,34449.0
2020-06-16 15:30:00,116.18,116.56,116.08,116.46,29289.0,105.269,105.6133,105.1784,105.5227,29289.0
2020-06-16 15:35:00,116.45,116.45,116.08,116.2,25486.0,105.5137,105.5137,105.1784,105.2871,25486.0
2020-06-16 15:40:00,116.18,116.25,115.88,115.96,42622.0,105.269,105.3324,104.9972,105.0697,42622.0
2020-06-16 15:45:00,115.88,116.16,115.84,116.0,44680.0,104.9972,105.2509,104.961,105.1059,44680.0
2020-06-16 15:50:00,116.01,116.29,115.79,115.93,53326.0,105.115,105.3687,104.9156,105.0425,53326.0
2020-06-16 15:55:00,115.88,116.41,115.82,116.4,101794.0,104.9972,105.4774,104.9428,105.4684,101794.0
2020-06-17 09:30:00,116.65,117.1,116.24,116.36,56288.0,105.6949,106.1026,105.3234,105.4321,56288.0
2020-06-17 09:35:00,116.41,116.47,115.88,115.88,47231.0,105.4774,105.5318,104.9972,104.9972,47231.0
2020-06-17 09:40:00,115.87,116.26,115.77,116.2,70185.0,104.9881,105.3415,104.8975,105.2871,70185.0
2020-06-17 09:45:00,116.21,116.3,116.0,116.27,38650.0,105.2962,105.3778,105.1059,105.3506,38650.0
2020-06-17 09:50:00,116.31,116.46,116.19,116.23,26948.0,105.3868,105.5227,105.2781,105.3143,26948.0
2020-06-17 09:55:00,116.27,116.27,115.62,115.89,19666.0,105.3506,105.3506,104.7616,105.0063,19666.0
2020-06-17 10:00:00,115.8,116.02,115.73,115.76,29259.0,104.9247,105.124,104.8613,104.8885,29259.0
2020-06-17 10:05:00,115.73,116.09,115.72,116.05,35886.0,104.8613,105.1875,104.8522,105.1512,35886.0
2020-06-17 10:10:00,116.01,116.08,115.78,115.82,26088.0,105.115,105.1784,104.9066,104.9428,26088.0
2020-06-17 10:15:00,115.88,116.22,115.5,115.61,69309.0,104.9972,105.3053,104.6529,104.7526,69309.0
2020-06-17 10:20:00,115.63,115.73,115.48,115.48,43330.0,104.7707,104.8613,104.6348,104.6348,43330.0
2020-06-17 10:25:00,115.49,115.63,115.32,115.4,24934.0,104.6438,104.7707,104.4898,104.5623,24934.0
2020-06-17 10:30:00,115.43,115.79,115.24,115.75,26786.0,104.5895,104.9156,104.4173,104.8794,26786.0
2020-06-17 10:35:00,115.72,115.84,115.59,115.73,16592.0,104.8522,104.961,104.7344,104.8613,16592.0
2020-06-17 10:40:00,115.73,115.78,115.56,115.78,8232.0,104.8613,104.9066,104.7072,104.9066,8232.0
2020-06-17 10:45:00,115.82,115.82,115.63,115.79,21430.0,104.9428,104.9428,104.7707,104.9156,21430.0
2020-06-17 10:50:00,115.79,115.97,115.72,115.93,28573.0,104.9156,105.0787,104.8522,105.0425,28573.0
2020-06-17 10:55:00,116.02,116.11,115.81,115.86,11262.0,105.124,105.2056,104.9338,104.9791,11262.0
2020-06-17 11:00:00,115.87,115.88,115.68,115.75,12755.0,104.9881,104.9972,104.816,104.8794,12755.0
2020-06-17 11:05:00,115.79,115.95,115.72,115.75,26888.0,104.9156,105.0606,104.8522,104.8794,26888.0
2020-06-17 11:10:00,115.79,115.9,115.65,115.73,47427.0,104.9156,105.0153,104.7888,104.8613,47427.0
2020-06-17 11:15:00,115.72,115.8,115.52,115.59,43478.0,104.8522,104.9247,104.671,104.7344,43478.0
2020-06-17 11:20:00,115.6,115.6,115.47,115.49,22494.0,104.7435,104.7435,104.6257,104.6438,22494.0
2020-06-17 11:25:00,115.5,115.59,115.42,115.56,140577.0,104.6529,104.7344,104.5804,104.7072,140577.0
2020-06-17 11:30:00,115.53,115.68,115.5,115.66,15751.0,104.6801,104.816,104.6529,104.7979,15751.0
2020-06-17 11:35:00,115.68,115.84,115.66,115.71,17986.0,104.816,104.961,104.7979,104.8432,17986.0
2020-06-17 11:40:00,115.75,115.9,115.75,115.9,45378.0,104.8794,105.0153,104.8794,105.0153,45378.0
2020-06-17 11:45:00,115.91,116.03,115.91,115.91,21456.0,105.0244,105.1331,105.0244,105.0244,21456.0
2020-06-17 11:50:00,115.93,115.94,115.8,115.82,18864.0,105.0425,105.0516,104.9247,104.9428,18864.0
2020-06-17 11:55:00,115.83,116.02,115.83,116.0,15143.0,104.9519,105.124,104.9519,105.1059,15143.0
2020-06-17 12:00:00,115.99,115.99,115.88,115.92,8174.0,105.0969,105.0969,104.9972,105.0334,8174.0
2020-06-17 12:05:00,115.92,116.02,115.92,115.98,4942.0,105.0334,105.124,105.0334,105.0878,4942.0
2020-06-17 12:10:00,115.96,115.96,115.84,115.84,8610.0,105.0697,105.0697,104.961,104.961,8610.0
2020-06-17 12:15:00,115.86,115.94,115.82,115.86,11595.0,104.9791,105.0516,104.9428,104.9791,11595.0
2020-06-17 12:20:00,115.85,115.89,115.72,115.86,12065.0,104.97,105.0063,104.8522,104.9791,12065.0
2020-06-17 12:25:00,115.89,115.92,115.84,115.85,3136.0,105.0063,105.0334,104.961,104.97,3136.0
2020-06-17 12:30:00,115.84,116.18,115.84,116.1,25713.0,104.961,105.269,104.961,105.1965,25713.0
2020-06-17 12:35:00,116.08,116.1,116.02,116.08,8425.0,105.1784,105.1965,105.124,105.1784,8425.0
2020-06-17 12:40:00,116.08,116.09,115.96,116.04,29590.0,105.1784,105.1875,105.0697,105.1422,29590.0
2020-06-17 12:45:00,116.06,116.07,115.97,116.01,12457.0,105.1603,105.1694,105.0787,105.115,12457.0
2020-06-17 12:50:00,115.98,115.99,115.93,115.95,4381.0,105.0878,105.0969,105.0425,105.0606,4381.0
2020-06-17 12:55:00,115.93,116.0,115.81,116.0,14659.0,105.0425,105.1059,104.9338,105.1059,14659.0
2020-06-17 13:00:00,116.02,116.15,116.0,116.11,9019.0,105.124,105.2418,105.1059,105.2056,9019.0
2020-06-17 13:05:00,116.12,116.21,116.12,116.16,9878.0,105.2147,105.2962,105.2147,105.2509,9878.0
2020-06-17 13:10:00,116.16,116.17,116.12,116.13,5073.0,105.2509,105.26,105.2147,105.2237,5073.0
2020-06-17 13:15:00,116.16,116.16,116.06,116.1,8244.0,105.2509,105.2509,105.1603,105.1965,8244.0
2020-06-17 13:20:00,116.12,116.18,116.11,116.18,5057.0,105.2147,105.269,105.2056,105.269,5057.0
2020-06-17 13:25:00,116.14,116.25,116.14,116.2,19143.0,105.2328,105.3324,105.2328,105.2871,19143.0
2020-06-17 13:30:00,116.22,116.28,116.22,116.25,13905.0,105.3053,105.3596,105.3053,105.3324,13905.0
2020-06-17 13:35:00,116.24,116.39,116.23,116.38,33890.0,105.3234,105.4593,105.3143,105.4502,33890.0
2020-06-17 13:40:00,116.38,116.4,116.33,116.33,28260.0,105.4502,105.4684,105.4049,105.4049,28260.0
2020-06-17 13:45:00,116.32,116.32,116.24,116.3,7808.0,105.3959,105.3959,105.3234,105.3778,7808.0
2020-06-17 13:50:00,116.33,116.34,116.19,116.3,14041.0,105.4049,105.414,105.2781,105.3778,14041.0
2020-06-17 13:55:00,116.29,116.33,116.12,116.12,14345.0,105.3687,105.4049,105.2147,105.2147,14345.0
2020-06-17 14:00:00,116.12,116.16,116.0,116.02,64115.0,105.2147,105.2509,105.1059,105.124,64115.0
2020-06-17 14:05:00,116.04,116.18,116.04,116.18,7487.0,105.1422,105.269,105.1422,105.269,7487.0
2020-06-17 14:10:00,116.17,116.28,116.11,116.12,47914.0,105.26,105.3596,105.2056,105.2147,47914.0
2020-06-17 14:15:00,116.14,116.15,116.0,116.01,5129.0,105.2328,105.2418,105.1059,105.115,5129.0
2020-06-17 14:20:00,116.04,116.09,116.04,116.07,6093.0,105.1422,105.1875,105.1422,105.1694,6093.0
2020-06-17 14:25:00,116.04,116.11,115.96,116.06,18414.0,105.1422,105.2056,105.0697,105.1603,18414.0
2020-06-17 14:30:00,116.06,116.09,115.94,115.96,6175.0,105.1603,105.1875,105.0516,105.0697,6175.0
2020-06-17 14:35:00,115.99,116.01,115.96,116.01,4104.0,105.0969,105.115,105.0697,105.115,4104.0
2020-06-17 14:40:00,116.04,116.23,116.04,116.11,12718.0,105.1422,105.3143,105.1422,105.2056,12718.0
2020-06-17 14:45:00,116.15,116.16,116.04,116.16,4752.0,105.2418,105.2509,105.1422,105.2509,4752.0
2020-06-17 14:50:00,116.18,116.29,116.06,116.08,22326.0,105.269,105.3687,105.1603,105.1784,22326.0
2020-06-17 14:55:00,116.08,116.1,115.84,115.84,28272.0,105.1784,105.1965,104.961,104.961,28272.0
2020-06-17 15:00:00,115.84,115.84,115.65,115.79,45938.0,104.961,104.961,104.7888,104.9156,45938.0
2020-06-17 15:05:00,115.8,115.82,115.69,115.78,19893.0,104.9247,104.9428,104.825,104.9066,19893.0
2020-06-17 15:10:00,115.79,115.79,115.64,115.7,10074.0,104.9156,104.9156,104.7797,104.8341,10074.0
2020-06-17 15:15:00,115.72,115.83,115.6,115.64,13430.0,104.8522,104.9519,104.7435,104.7797,13430.0
2020-06-17 15:20:00,115.63,115.71,115.42,115.46,12399.0,104.7707,104.8432,104.5804,104.6166,12399.0
2020-06-17 15:25:00,115.48,115.5,115.23,115.4,42837.0,104.6348,104.6529,104.4082,104.5623,42837.0
2020-06-17 15:30:00,115.41,115.5,115.22,115.46,23905.0,104.5713,104.6529,104.3992,104.6166,23905.0
2020-06-17 15:35:00,115.47,115.55,115.32,115.44,11521.0,104.6257,104.6982,104.4898,104.5985,11521.0
2020-06-17 15:40:00,115.43,115.43,115.01,115.13,38507.0,104.5895,104.5895,104.2089,104.3176,38507.0
2020-06-17 15:45:00,115.15,115.26,115.01,115.01,32725.0,104.3358,104.4354,104.2089,104.2089,32725.0
2020-06-17 15:50:00,114.95,115.34,114.95,115.2,124144.0,104.1545,104.5079,104.1545,104.3811,124144.0
2020-06-17 15:55:00,115.22,115.31,115.18,115.19,47629.0,104.3992,104.4807,104.3629,104.372,47629.0
2020-06-18 09:30:00,114.3,114.43,113.91,114.23,63652.0,103.5656,103.6834,103.2122,103.5022,63652.0
2020-06-18 09:35:00,114.2,114.67,114.07,114.61,15063.0,103.475,103.9008,103.3572,103.8465,15063.0
2020-06-18 09:40:00,114.62,114.77,114.51,114.76,37605.0,103.8555,103.9914,103.7559,103.9824,37605.0
2020-06-18 09:45:00,114.79,115.07,114.73,115.05,22331.0,104.0096,104.2633,103.9552,104.2451,22331.0
2020-06-18 09:50:00,115.04,115.08,114.77,114.81,17522.0,104.2361,104.2723,103.9914,104.0277,17522.0
2020-06-18 09:55:00,114.78,114.9,114.67,114.73,14086.0,104.0005,104.1092,103.9008,103.9552,14086.0
2020-06-18 10:00:00,114.76,115.06,114.76,115.02,9866.0,103.9824,104.2542,103.9824,104.218,9866.0
2020-06-18 10:05:00,115.02,115.33,115.02,115.29,23848.0,104.218,104.4988,104.218,104.4626,23848.0
2020-06-18 10:10:00,115.28,115.36,115.15,115.35,16802.0,104.4535,104.526,104.3358,104.517,16802.0
2020-06-18 10:15:00,115.4,115.46,115.28,115.43,14605.0,104.5623,104.6166,104.4535,104.5895,14605.0
2020-06-18 10:20:00,115.45,115.49,115.08,115.15,32415.0,104.6076,104.6438,104.2723,104.3358,32415.0
2020-06-18 10:25:00,115.13,115.38,115.13,115.25,12348.0,104.3176,104.5442,104.3176,104.4264,12348.0
2020-06-18 10:30:00,115.27,115.46,114.9,115.32,32331.0,104.4445,104.6166,104.1092,104.4898,32331.0
2020-06-18 10:35:00,115.28,115.57,115.28,115.39,18523.0,104.4535,104.7163,104.4535,104.5532,18523.0
2020-06-18 10:40:00,115.39,115.4,115.23,115.35,8448.0,104.5532,104.5623,104.4082,104.517,8448.0
2020-06-18 10:45:00,115.26,115.59,115.26,115.45,14635.0,104.4354,104.7344,104.4354,104.6076,14635.0
2020-06-18 10:50:00,115.42,115.43,115.04,115.08,30952.0,104.5804,104.5895,104.2361,104.2723,30952.0
2020-06-18 10:55:00,115.14,115.51,115.13,115.51,6068.0,104.3267,104.6619,104.3176,104.6619,6068.0
2020-06-18 11:00:00,115.52,115.55,115.3,115.38,11967.0,104.671,104.6982,104.4717,104.5442,11967.0
2020-06-18 11:05:00,115.36,115.42,115.25,115.29,13082.0,104.526,104.5804,104.4264,104.4626,13082.0
2020-06-18 11:10:00,115.27,115.36,115.24,115.29,8996.0,104.4445,104.526,104.4173,104.4626,8996.0
2020-06-18 11:15:00,115.32,115.38,115.24,115.24,13407.0,104.4898,104.5442,104.4173,104.4173,13407.0
2020-06-18 11:20:00,115.2,115.24,115.08,115.11,12730.0,104.3811,104.4173,104.2723,104.2995,12730.0
2020-06-18 11:25:00,115.08,115.28,115.06,115.15,16501.0,104.2723,104.4535,104.2542,104.3358,16501.0
2020-06-18 11:30:00,115.18,115.35,115.16,115.21,14399.0,104.3629,104.517,104.3448,104.3901,14399.0
2020-06-18 11:35:00,115.2,115.23,115.01,115.04,7083.0,104.3811,104.4082,104.2089,104.2361,7083.0
2020-06-18 11:40:00,114.96,115.13,114.96,115.0,23220.0,104.1636,104.3176,104.1636,104.1998,23220.0
2020-06-18 11:45:00,114.97,115.06,114.97,115.02,6073.0,104.1727,104.2542,104.1727,104.218,6073.0
2020-06-18 11:50:00,115.0,115.0,114.78,114.81,11978.0,104.1998,104.1998,104.0005,104.0277,11978.0
2020-06-18 11:55:00,114.78,114.86,114.78,114.83,7134.0,104.0005,104.073,104.0005,104.0458,7134.0
2020-06-18 12:00:00,114.84,114.9,114.66,114.72,18295.0,104.0549,104.1092,103.8918,103.9461,18295.0
2020-06-18 12:05:00,114.72,114.91,114.71,114.87,9404.0,103.9461,104.1183,103.9371,104.082,9404.0
2020-06-18 12:10:00,114.82,114.93,114.82,114.92,14209.0,104.0367,104.1364,104.0367,104.1274,14209.0
2020-06-18 12:15:00,114.94,114.96,114.85,114.89,5768.0,104.1455,104.1636,104.0639,104.1002,5768.0
2020-06-18 12:20:00,114.89,115.03,114.88,114.99,21564.0,104.1002,104.227,104.0911,104.1908,21564.0
2020-06-18 12:25:00,115.0,115.15,114.97,115.05,20957.0,104.1998,104.3358,104.1727,104.2451,20957.0
2020-06-18 12:30:00,115.04,115.05,114.9,114.95,9243.0,104.2361,104.2451,104.1092,104.1545,9243.0
2020-06-18 12:35:00,114.96,114.96,114.73,114.81,23518.0,104.1636,104.1636,103.9552,104.0277,23518.0
2020-06-18 12:40:00,114.84,114.88,114.76,114.87,12806.0,104.0549,104.0911,103.9824,104.082,12806.0
2020-06-18 12:45:00,114.85,114.95,114.84,114.94,21580.0,104.0639,104.1545,104.0549,104.1455,21580.0
2020-06-18 12:50:00,114.89,115.07,114.89,115.05,10342.0,104.1002,104.2633,104.1002,104.2451,10342.0
2020-06-18 12:55:00,115.06,115.06,114.98,115.0,4582.0,104.2542,104.2542,104.1817,104.1998,4582.0
2020-06-18 13:00:00,115.03,115.12,115.01,115.03,9837.0,104.227,104.3086,104.2089,104.227,9837.0
2020-06-18 13:05:00,115.0,115.06,114.95,115.06,9173.0,104.1998,104.2542,104.1545,104.2542,9173.0
2020-06-18 13:10:00,115.07,115.11,115.05,115.09,2421.0,104.2633,104.2995,104.2451,104.2814,2421.0
2020-06-18 13:15:00,115.09,115.14,114.97,115.14,8252.0,104.2814,104.3267,104.1727,104.3267,8252.0
2020-06-18 13:20:00,115.12,115.14,115.02,115.06,3376.0,104.3086,104.3267,104.218,104.2542,3376.0
2020-06-18 13:25:00,115.04,115.08,114.99,115.08,9555.0,104.2361,104.2723,104.1908,104.2723,9555.0
2020-06-18 13:30:00,115.09,115.14,115.05,115.09,8389.0,104.2814,104.3267,104.2451,104.2814,8389.0
2020-06-18 13:35:00,115.13,115.21,115.1,115.2,10652.0,104.3176,104.3901,104.2904,104.3811,10652.0
2020-06-18 13:40:00,115.23,115.23,115.14,115.15,4608.0,104.4082,104.4082,104.3267,104.3358,4608.0
2020-06-18 13:45:00,115.16,115.21,115.16,115.18,1623.0,104.3448,104.3901,104.3448,104.3629,1623.0
2020-06-18 13:50:00,115.15,115.23,115.15,115.23,2171.0,104.3358,104.4082,104.3358,104.4082,2171.0
2020-06-18 13:55:00,115.21,115.23,115.19,115.19,617.0,104.3901,104.4082,104.372,104.372,617.0
2020-06-18 14:00:00,115.19,115.21,114.92,114.92,19953.0,104.372,104.3901,104.1274,104.1274,19953.0
2020-06-18 14:05:00,114.97,114.97,114.77,114.87,4591.0,104.1727,104.1727,103.9914,104.082,4591.0
2020-06-18 14:10:00,114.91,114.91,114.83,114.88,45664.0,104.1183,104.1183,104.0458,104.0911,45664.0
2020-06-18 14:15:00,114.87,114.93,114.77,114.93,12810.0,104.082,104.1364,103.9914,104.1364,12810.0
2020-06-18 14:20:00,114.91,115.07,114.91,115.07,4816.0,104.1183,104.2633,104.1183,104.2633,4816.0
2020-06-18 14:25:00,115.1,115.11,115.05,115.06,2322.0,104.2904,104.2995,104.2451,104.2542,2322.0
2020-06-18 14:30:00,115.06,115.25,114.9,115.07,15283.0,104.2542,104.4264,104.1092,104.2633,15283.0
2020-06-18 14:35:00,115.06,115.11,114.98,115.05,4957.0,104.2542,104.2995,104.1817,104.2451,4957.0
2020-06-18 14:40:00,115.06,115.07,114.92,114.92,11270.0,104.2542,104.2633,104.1274,104.1274,11270.0
2020-06-18 14:45:00,114.94,114.97,114.89,114.89,4790.0,104.1455,104.1727,104.1002,104.1002,4790.0
2020-06-18 14:50:00,114.9,114.98,114.89,114.98,9048.0,104.1092,104.1817,104.1002,104.1817,9048.0
2020-06-18 14:55:00,114.93,114.95,114.72,114.73,11150.0,104.1364,104.1545,103.9461,103.9552,11150.0
2020-06-18 15:00:00,114.77,114.77,114.6,114.66,52717.0,103.9914,103.9914,103.8374,103.8918,52717.0
2020-06-18 15:05:00,114.61,114.77,114.58,114.76,26359.0,103.8465,103.9914,103.8193,103.9824,26359.0
2020-06-18 15:10:00,114.75,114.75,114.54,114.57,27637.0,103.9733,103.9733,103.783,103.8102,27637.0
2020-06-18 15:15:00,114.6,114.74,114.6,114.72,13725.0,103.8374,103.9643,103.8374,103.9461,13725.0
2020-06-18 15:20:00,114.7,114.84,114.67,114.8,11146.0,103.928,104.0549,103.9008,104.0186,11146.0
2020-06-18 15:25:00,114.79,114.85,114.75,114.85,11447.0,104.0096,104.0639,103.9733,104.0639,11447.0
2020-06-18 15:30:00,114.87,115.09,114.78,114.93,28340.0,104.082,104.2814,104.0005,104.1364,28340.0
2020-06-18 15:35:00,114.93,115.06,114.92,115.03,18508.0,104.1364,104.2542,104.1274,104.227,18508.0
2020-06-18 15:40:00,114.96,114.96,114.77,114.84,9284.0,104.1636,104.1636,103.9914,104.0549,9284.0
2020-06-18 15:45:00,114.86,114.89,114.74,114.86,17166.0,104.073,104.1002,103.9643,104.073,17166.0
2020-06-18 15:50:00,114.85,115.03,114.71,115.01,21219.0,104.0639,104.227,103.9371,104.2089,21219.0
2020-06-18 15:55:00,115.02,115.16,114.91,115.08,29917.0,104.218,104.3448,104.1183,104.2723,29917.0
2020-06-19 09:30:00,116.88,116.88,116.42,116.45,64522.0,105.9033,105.9033,105.4865,105.5137,64522.0
2020-06-19 09:35:00,116.45,116.65,116.37,116.47,25546.0,105.5137,105.6949,105.4412,105.5318,25546.0
2020-06-19 09:40:00,116.51,116.51,116.12,116.16,10260.0,105.568,105.568,105.2147,105.2509,10260.0
2020-06-19 09:45:00,116.21,116.35,116.12,116.35,23309.0,105.2962,105.4231,105.2147,105.4231,23309.0
2020-06-19 09:50:00,116.39,116.42,116.25,116.29,15042.0,105.4593,105.4865,105.3324,105.3687,15042.0
2020-06-19 09:55:00,116.27,116.28,115.86,116.0,21307.0,105.3506,105.3596,104.9791,105.1059,21307.0
2020-06-19 10:00:00,115.99,116.2,115.95,116.19,22771.0,105.0969,105.2871,105.0606,105.2781,22771.0
2020-06-19 10:05:00,116.13,116.14,116.02,116.06,4363.0,105.2237,105.2328,105.124,105.1603,4363.0
2020-06-19 10:10:00,115.92,115.98,115.83,115.97,3889.0,105.0334,105.0878,104.9519,105.0787,3889.0
2020-06-19 10:15:00,115.99,116.09,115.99,116.09,16519.0,105.0969,105.1875,105.0969,105.1875,16519.0
2020-06-19 10:20:00,116.08,116.14,116.0,116.14,11501.0,105.1784,105.2328,105.1059,105.2328,11501.0
2020-06-19 10:25:00,116.12,116.12,115.95,115.96,40290.0,105.2147,105.2147,105.0606,105.0697,40290.0
2020-06-19 10:30:00,115.92,115.92,115.69,115.74,23483.0,105.0334,105.0334,104.825,104.8703,23483.0
2020-06-19 10:35:00,115.77,115.85,115.73,115.79,9364.0,104.8975,104.97,104.8613,104.9156,9364.0
2020-06-19 10:40:00,115.71,115.81,115.64,115.77,14143.0,104.8432,104.9338,104.7797,104.8975,14143.0
2020-06-19 10:45:00,115.76,115.91,115.67,115.9,15049.0,104.8885,105.0244,104.8069,105.0153,15049.0
2020-06-19 10:50:00,115.94,116.01,115.81,116.01,20761.0,105.0516,105.115,104.9338,105.115,20761.0
2020-06-19 10:55:00,115.99,115.99,115.63,115.66,9034.0,105.0969,105.0969,104.7707,104.7979,9034.0
2020-06-19 11:00:00,115.69,115.8,115.69,115.8,13668.0,104.825,104.9247,104.825,104.9247,13668.0
2020-06-19 11:05:00,115.76,115.87,115.72,115.73,8181.0,104.8885,104.9881,104.8522,104.8613,8181.0
2020-06-19 11:10:00,115.77,115.92,115.7,115.86,11263.0,104.8975,105.0334,104.8341,104.9791,11263.0
2020-06-19 11:15:00,115.85,115.91,115.62,115.64,8565.0,104.97,105.0244,104.7616,104.7797,8565.0
2020-06-19 11:20:00,115.59,115.77,115.46,115.73,40898.0,104.7344,104.8975,104.6166,104.8613,40898.0
2020-06-19 11:25:00,115.72,115.78,115.63,115.7,22618.0,104.8522,104.9066,104.7707,104.8341,22618.0
2020-06-19 11:30:00,115.7,115.73,115.6,115.63,6958.0,104.8341,104.8613,104.7435,104.7707,6958.0
2020-06-19 11:35:00,115.62,115.63,115.5,115.51,46396.0,104.7616,104.7707,104.6529,104.6619,46396.0
2020-06-19 11:40:00,115.58,115.58,115.44,115.46,33968.0,104.7254,104.7254,104.5985,104.6166,33968.0
2020-06-19 11:45:00,115.47,115.64,115.47,115.63,9931.0,104.6257,104.7797,104.6257,104.7707,9931.0
2020-06-19 11:50:00,115.54,115.61,115.54,115.58,3649.0,104.6891,104.7526,104.6891,104.7254,3649.0
2020-06-19 11:55:00,115.57,115.58,115.48,115.5,4991.0,104.7163,104.7254,104.6348,104.6529,4991.0
2020-06-19 12:00:00,115.51,115.51,115.31,115.31,6436.0,104.6619,104.6619,104.4807,104.4807,6436.0
2020-06-19 12:05:00,115.25,115.26,115.16,115.24,20745.0,104.4264,104.4354,104.3448,104.4173,20745.0
2020-06-19 12:10:00,115.24,115.34,114.92,114.92,18691.0,104.4173,104.5079,104.1274,104.1274,18691.0
2020-06-19 12:15:00,114.88,114.93,114.25,114.26,28533.0,104.0911,104.1364,103.5203,103.5293,28533.0
2020-06-19 12:20:00,114.22,114.57,114.11,114.17,19238.0,103.4931,103.8102,103.3934,103.4478,19238.0
2020-06-19 12:25:00,114.2,114.48,114.2,114.47,17757.0,103.475,103.7287,103.475,103.7196,17757.0
2020-06-19 12:30:00,114.54,114.68,114.5,114.5,9854.0,103.783,103.9099,103.7468,103.7468,9854.0
2020-06-19 12:35:00,114.51,114.57,114.37,114.4,13244.0,103.7559,103.8102,103.629,103.6562,13244.0
2020-06-19 12:40:00,114.38,114.57,114.23,114.48,23734.0,103.6381,103.8102,103.5022,103.7287,23734.0
2020-06-19 12:45:00,114.43,114.64,114.37,114.61,10906.0,103.6834,103.8736,103.629,103.8465,10906.0
2020-06-19 12:50:00,114.68,114.69,114.58,114.58,4670.0,103.9099,103.919,103.8193,103.8193,4670.0
2020-06-19 12:55:00,114.61,114.93,114.61,114.9,9250.0,103.8465,104.1364,103.8465,104.1092,9250.0
2020-06-19 13:00:00,114.87,114.87,114.64,114.68,4111.0,104.082,104.082,103.8736,103.9099,4111.0
2020-06-19 13:05:00,114.69,114.71,114.61,114.62,2709.0,103.919,103.9371,103.8465,103.8555,2709.0
2020-06-19 13:10:00,114.64,114.77,114.56,114.59,38256.0,103.8736,103.9914,103.8012,103.8283,38256.0
2020-06-19 13:15:00,114.6,114.6,114.4,114.45,73725.0,103.8374,103.8374,103.6562,103.7015,73725.0
2020-06-19 13:20:00,114.45,114.45,114.22,114.23,52229.0,103.7015,103.7015,103.4931,103.5022,52229.0
2020-06-19 13:25:00,114.23,114.41,114.23,114.33,23632.0,103.5022,103.6652,103.5022,103.5928,23632.0
2020-06-19 13:30:00,114.32,114.33,114.1,114.11,10272.0,103.5837,103.5928,103.3844,103.3934,10272.0
2020-06-19 13:35:00,114.1,114.44,114.1,114.39,22445.0,103.3844,103.6924,103.3844,103.6471,22445.0
2020-06-19 13:40:00,114.4,114.45,114.32,114.39,16552.0,103.6562,103.7015,103.5837,103.6471,16552.0
2020-06-19 13:45:00,114.4,114.46,114.06,114.19,15245.0,103.6562,103.7106,103.3481,103.4659,15245.0
2020-06-19 13:50:00,114.19,114.26,114.08,114.08,47250.0,103.4659,103.5293,103.3662,103.3662,47250.0
2020-06-19 13:55:00,114.12,114.23,113.87,113.88,17605.0,103.4025,103.5022,103.176,103.185,17605.0
2020-06-19 14:00:00,113.89,114.15,113.89,114.02,32703.0,103.1941,103.4297,103.1941,103.3119,32703.0
2020-06-19 14:05:00,114.03,114.07,113.68,113.87,23894.0,103.3209,103.3572,103.0038,103.176,23894.0
2020-06-19 14:10:00,113.8,113.84,113.7,113.75,9105.0,103.1125,103.1488,103.0219,103.0672,9105.0
2020-06-19 14:15:00,113.78,113.93,113.63,113.7,29345.0,103.0944,103.2303,102.9585,103.0219,29345.0
2020-06-19 14:20:00,113.73,114.02,113.72,114.0,14525.0,103.0491,103.3119,103.04,103.2938,14525.0
2020-06-19 14:25:00,114.04,114.04,113.81,113.85,19454.0,103.33,103.33,103.1216,103.1578,19454.0
2020-06-19 14:30:00,113.8,114.2,113.69,114.11,25230.0,103.1125,103.475,103.0129,103.3934,25230.0
2020-06-19 14:35:00,114.12,114.37,114.11,114.3,34454.0,103.4025,103.629,103.3934,103.5656,34454.0
2020-06-19 14:40:00,114.31,114.48,114.22,114.45,29520.0,103.5746,103.7287,103.4931,103.7015,29520.0
2020-06-19 14:45:00,114.43,114.57,114.34,114.38,27050.0,103.6834,103.8102,103.6018,103.6381,27050.0
2020-06-19 14:50:00,114.42,114.58,114.35,114.53,20566.0,103.6743,103.8193,103.6109,103.774,20566.0
2020-06-19 14:55:00,114.5,114.66,114.45,114.59,10474.0,103.7468,103.8918,103.7015,103.8283,10474.0
2020-06-19 15:00:00,114.59,114.6,114.46,114.5,11638.0,103.8283,103.8374,103.7106,103.7468,11638.0
2020-06-19 15:05:00,114.44,114.52,114.41,114.41,4788.0,103.6924,103.7649,103.6652,103.6652,4788.0
2020-06-19 15:10:00,114.44,114.69,114.28,114.68,32742.0,103.6924,103.919,103.5475,103.9099,32742.0
2020-06-19 15:15:00,114.71,114.94,114.71,114.93,15590.0,103.9371,104.1455,103.9371,104.1364,15590.0
2020-06-19 15:20:00,114.91,114.95,114.83,114.9,13496.0,104.1183,104.1545,104.0458,104.1092,13496.0
2020-06-19 15:25:00,114.86,114.86,114.68,114.69,17310.0,104.073,104.073,103.9099,103.919,17310.0
2020-06-19 15:30:00,114.68,114.84,114.62,114.84,17507.0,103.9099,104.0549,103.8555,104.0549,17507.0
2020-06-19 15:35:00,114.84,114.85,114.56,114.57,31027.0,104.0549,104.0639,103.8012,103.8102,31027.0
2020-06-19 15:40:00,114.58,114.73,114.52,114.71,34851.0,103.8193,103.9552,103.7649,103.9371,34851.0
2020-06-19 15:45:00,114.68,114.78,114.27,114.29,62770.0,103.9099,104.0005,103.5384,103.5565,62770.0
2020-06-19 15:50:00,114.27,114.46,114.27,114.45,31851.0,103.5384,103.7106,103.5384,103.7015,31851.0
2020-06-19 15:55:00,114.43,114.45,114.06,114.1,63245.0,103.6834,103.7015,103.3481,103.3844,63245.0
2020-06-22 09:30:00,113.73,113.73,112.88,113.0,35216.0,103.0491,103.0491,102.2789,102.3877,35216.0
2020-06-22 09:35:00,113.09,113.16,112.86,112.88,75186.0,102.4692,102.5326,102.2608,102.2789,75186.0
2020-06-22 09:40:00,112.89,113.13,112.84,113.13,14336.0,102.288,102.5055,102.2427,102.5055,14336.0
2020-06-22 09:45:00,113.15,113.52,113.12,113.45,11712.0,102.5236,102.8588,102.4964,102.7954,11712.0
2020-06-22 09:50:00,113.48,113.6,113.4,113.55,126340.0,102.8226,102.9313,102.7501,102.886,126340.0
2020-06-22 09:55:00,113.57,113.77,113.56,113.68,9885.0,102.9041,103.0854,102.8951,103.0038,9885.0
2020-06-22 10:00:00,113.57,113.81,113.43,113.71,9963.0,102.9041,103.1216,102.7773,103.031,9963.0
2020-06-22 10:05:00,113.75,113.95,113.66,113.91,14485.0,103.0672,103.2484,102.9857,103.2122,14485.0
2020-06-22 10:10:00,113.88,114.05,113.82,113.96,35197.0,103.185,103.3391,103.1307,103.2575,35197.0
2020-06-22 10:15:00,113.99,113.99,113.77,113.81,23910.0,103.2847,103.2847,103.0854,103.1216,23910.0
2020-06-22 10:20:00,113.83,113.98,113.81,113.92,27350.0,103.1397,103.2756,103.1216,103.2213,27350.0
2020-06-22 10:25:00,113.92,114.02,113.9,113.97,15309.0,103.2213,103.3119,103.2031,103.2666,15309.0
2020-06-22 10:30:00,113.96,113.96,113.74,113.79,29977.0,103.2575,103.2575,103.0582,103.1035,29977.0
2020-06-22 10:35:00,113.81,113.82,113.68,113.73,8207.0,103.1216,103.1307,103.0038,103.0491,8207.0
2020-06-22 10:40:00,113.68,113.78,113.58,113.68,7861.0,103.0038,103.0944,102.9132,103.0038,7861.0
2020-06-22 10:45:00,113.69,113.79,113.51,113.51,7577.0,103.0129,103.1035,102.8498,102.8498,7577.0
2020-06-22 10:50:00,113.52,113.57,113.46,113.46,70147.0,102.8588,102.9041,102.8045,102.8045,70147.0
2020-06-22 10:55:00,113.49,113.5,113.31,113.33,35605.0,102.8316,102.8407,102.6686,102.6867,35605.0
2020-06-22 11:00:00,113.27,113.43,113.2,113.35,17540.0,102.6323,102.7773,102.5689,102.7048,17540.0
2020-06-22 11:05:00,113.38,113.46,113.37,113.37,9863.0,102.732,102.8045,102.7229,102.7229,9863.0
2020-06-22 11:10:00,113.39,113.51,113.32,113.51,17564.0,102.741,102.8498,102.6776,102.8498,17564.0
2020-06-22 11:15:00,113.53,113.66,113.53,113.59,12364.0,102.8679,102.9857,102.8679,102.9223,12364.0
2020-06-22 11:20:00,113.56,113.72,113.56,113.72,10963.0,102.8951,103.04,102.8951,103.04,10963.0
2020-06-22 11:25:00,113.72,113.72,113.6,113.62,11571.0,103.04,103.04,102.9313,102.9494,11571.0
2020-06-22 11:30:00,113.66,113.66,113.5,113.62,14307.0,102.9857,102.9857,102.8407,102.9494,14307.0
2020-06-22 11:35:00,113.6,113.72,113.56,113.69,5017.0,102.9313,103.04,102.8951,103.0129,5017.0
2020-06-22 11:40:00,113.72,113.72,113.6,113.6,15785.0,103.04,103.04,102.9313,102.9313,15785.0
2020-06-22 11:45:00,113.63,113.66,113.57,113.59,4830.0,102.9585,102.9857,102.9041,102.9223,4830.0
2020-06-22 11:50:00,113.63,113.7,113.54,113.56,6192.0,102.9585,103.0219,102.877,102.8951,6192.0
2020-06-22 11:55:00,113.53,113.61,113.53,113.61,9849.0,102.8679,102.9404,102.8679,102.9404,9849.0
2020-06-22 12:00:00,113.55,113.91,113.55,113.87,13863.0,102.886,103.2122,102.886,103.176,13863.0
2020-06-22 12:05:00,113.85,113.9,113.83,113.89,15238.0,103.1578,103.2031,103.1397,103.1941,15238.0
2020-06-22 12:10:00,113.89,114.06,113.86,114.01,9993.0,103.1941,103.3481,103.1669,103.3028,9993.0
2020-06-22 12:15:00,114.01,114.12,114.0,114.05,11412.0,103.3028,103.4025,103.2938,103.3391,11412.0
2020-06-22 12:20:00,114.06,114.07,113.98,113.99,5236.0,103.3481,103.3572,103.2756,103.2847,5236.0
2020-06-22 12:25:00,114.0,114.02,113.92,113.98,1155.0,103.2938,103.3119,103.2213,103.2756,1155.0
2020-06-22 12:30:00,113.99,113.99,113.92,113.92,1778.0,103.2847,103.2847,103.2213,103.2213,1778.0
2020-06-22 12:35:00,113.93,113.95,113.91,113.93,10764.0,103.2303,103.2484,103.2122,103.2303,10764.0
2020-06-22 12:40:00,113.92,114.04,113.92,114.03,4879.0,103.2213,103.33,103.2213,103.3209,4879.0
2020-06-22 12:45:00,114.03,114.26,114.02,114.24,68778.0,103.3209,103.5293,103.3119,103.5112,68778.0
2020-06-22 12:50:00,114.24,114.29,114.21,114.26,8040.0,103.5112,103.5565,103.484,103.5293,8040.0
2020-06-22 12:55:00,114.26,114.28,114.2,114.21,3500.0,103.5293,103.5475,103.475,103.484,3500.0
2020-06-22 13:00:00,114.23,114.32,114.21,114.29,290294.0,103.5022,103.5837,103.484,103.5565,290294.0
2020-06-22 13:05:00,114.24,114.33,114.21,114.31,4968.0,103.5112,103.5928,103.484,103.5746,4968.0
2020-06-22 13:10:00,114.3,114.31,114.15,114.15,10894.0,103.5656,103.5746,103.4297,103.4297,10894.0
2020-06-22 13:15:00,114.16,114.23,114.15,114.2,3609.0,103.4387,103.5022,103.4297,103.475,3609.0
2020-06-22 13:20:00,114.19,114.23,114.14,114.22,9257.0,103.4659,103.5022,103.4206,103.4931,9257.0
2020-06-22 13:25:00,114.2,114.2,114.08,114.09,1661.0,103.475,103.475,103.3662,103.3753,1661.0
2020-06-22 13:30:00,114.12,114.17,114.07,114.12,7048.0,103.4025,103.4478,103.3572,103.4025,7048.0
2020-06-22 13:35:00,114.09,114.09,113.97,114.04,45790.0,103.3753,103.3753,103.2666,103.33,45790.0
2020-06-22 13:40:00,114.09,114.12,114.05,114.12,3936.0,103.3753,103.4025,103.3391,103.4025,3936.0
2020-06-22 13:45:00,114.18,114.2,114.14,114.19,25150.0,103.4568,103.475,103.4206,103.4659,25150.0
2020-06-22 13:50:00,114.15,114.18,114.09,114.11,4943.0,103.4297,103.4568,103.3753,103.3934,4943.0
2020-06-22 13:55:00,114.12,114.13,114.09,114.13,7520.0,103.4025,103.4115,103.3753,103.4115,7520.0
2020-06-22 14:00:00,114.09,114.11,113.85,113.85,16524.0,103.3753,103.3934,103.1578,103.1578,16524.0
2020-06-22 14:05:00,113.92,113.95,113.87,113.95,6409.0,103.2213,103.2484,103.176,103.2484,6409.0
2020-06-22 14:10:00,113.96,113.96,113.8,113.87,5369.0,103.2575,103.2575,103.1125,103.176,5369.0
2020-06-22 14:15:00,113.89,113.92,113.85,113.85,2589.0,103.1941,103.2213,103.1578,103.1578,2589.0
2020-06-22 14:20:00,113.86,113.96,113.84,113.96,12323.0,103.1669,103.2575,103.1488,103.2575,12323.0
2020-06-22 14:25:00,113.95,114.04,113.93,113.98,108169.0,103.2484,103.33,103.2303,103.2756,108169.0
2020-06-22 14:30:00,114.0,114.02,113.92,114.01,27185.0,103.2938,103.3119,103.2213,103.3028,27185.0
2020-06-22 14:35:00,113.98,114.1,113.95,114.05,37552.0,103.2756,103.3844,103.2484,103.3391,37552.0
2020-06-22 14:40:00,114.06,114.07,114.01,114.04,41386.0,103.3481,103.3572,103.3028,103.33,41386.0
2020-06-22 14:45:00,114.05,114.14,114.03,114.12,11470.0,103.3391,103.4206,103.3209,103.4025,11470.0
2020-06-22 14:50:00,114.11,114.14,114.11,114.12,8357.0,103.3934,103.4206,103.3934,103.4025,8357.0
2020-06-22 14:55:00,114.13,114.3,114.12,114.29,36620.0,103.4115,103.5656,103.4025,103.5565,36620.0
2020-06-22 15:00:00,114.26,114.28,114.2,114.25,22723.0,103.5293,103.5475,103.475,103.5203,22723.0
2020-06-22 15:05:00,114.24,114.24,114.16,114.17,15561.0,103.5112,103.5112,103.4387,103.4478,15561.0
2020-06-22 15:10:00,114.18,114.25,113.98,114.0,14646.0,103.4568,103.5203,103.2756,103.2938,14646.0
2020-06-22 15:15:00,113.98,114.02,113.8,113.84,8895.0,103.2756,103.3119,103.1125,103.1488,8895.0
2020-06-22 15:20:00,113.86,113.86,113.6,113.6,16515.0,103.1669,103.1669,102.9313,102.9313,16515.0
2020-06-22 15:25:00,113.65,113.75,113.64,113.73,5525.0,102.9766,103.0672,102.9676,103.0491,5525.0
2020-06-22 15:30:00,113.73,113.94,113.73,113.91,43759.0,103.0491,103.2394,103.0491,103.2122,43759.0
2020-06-22 15:35:00,113.93,113.93,113.73,113.89,16853.0,103.2303,103.2303,103.0491,103.1941,16853.0
2020-06-22 15:40:00,113.86,113.96,113.83,113.96,26105.0,103.1669,103.2575,103.1397,103.2575,26105.0
2020-06-22 15:45:00,113.96,114.03,113.84,113.84,14677.0,103.2575,103.3209,103.1488,103.1488,14677.0
2020-06-22 15:50:00,113.81,113.98,113.81,113.98,24788.0,103.1216,103.2756,103.1216,103.2756,24788.0
2020-06-22 15:55:00,113.98,114.06,113.93,114.02,38515.0,103.2756,103.3481,103.2303,103.3119,38515.0
2020-06-23 09:30:00,115.28,115.3,115.0,115.19,47087.0,104.4535,104.4717,104.1998,104.372,47087.0
2020-06-23 09:35:00,115.17,115.26,115.11,115.23,17517.0,104.3539,104.4354,104.2995,104.4082,17517.0
2020-06-23 09:40:00,115.25,115.36,115.21,115.35,13838.0,104.4264,104.526,104.3901,104.517,13838.0
2020-06-23 09:45:00,115.36,115.36,114.99,114.99,24635.0,104.526,104.526,104.1908,104.1908,24635.0
2020-06-23 09:50:00,115.0,115.06,114.8,114.87,22354.0,104.1998,104.2542,104.0186,104.082,22354.0
2020-06-23 09:55:00,114.87,114.99,114.8,114.89,9480.0,104.082,104.1908,104.0186,104.1002,9480.0
2020-06-23 10:00:00,114.93,115.0,114.68,114.82,12157.0,104.1364,104.1998,103.9099,104.0367,12157.0
2020-06-23 10:05:00,114.83,114.93,114.66,114.85,10474.0,104.0458,104.1364,103.8918,104.0639,10474.0
2020-06-23 10:10:00,114.77,114.85,114.66,114.84,6173.0,103.9914,104.0639,103.8918,104.0549,6173.0
2020-06-23 10:15:00,114.88,114.94,114.84,114.9,10121.0,104.0911,104.1455,104.0549,104.1092,10121.0
2020-06-23 10:20:00,114.88,114.91,114.65,114.82,16987.0,104.0911,104.1183,103.8827,104.0367,16987.0
2020-06-23 10:25:00,114.84,114.93,114.84,114.89,5463.0,104.0549,104.1364,104.0549,104.1002,5463.0
2020-06-23 10:30:00,114.92,114.97,114.78,114.8,13654.0,104.1274,104.1727,104.0005,104.0186,13654.0
2020-06-23 10:35:00,114.7,114.73,114.59,114.71,8272.0,103.928,103.9552,103.8283,103.9371,8272.0
2020-06-23 10:40:00,114.71,114.74,114.47,114.49,7321.0,103.9371,103.9643,103.7196,103.7377,7321.0
2020-06-23 10:45:00,114.46,114.46,114.18,114.32,17135.0,103.7106,103.7106,103.4568,103.5837,17135.0
2020-06-23 10:50:00,114.35,114.4,114.29,114.39,17572.0,103.6109,103.6562,103.5565,103.6471,17572.0
2020-06-23 10:55:00,114.37,114.43,114.35,114.41,9368.0,103.629,103.6834,103.6109,103.6652,9368.0
2020-06-23 11:00:00,114.38,114.62,114.27,114.59,12120.0,103.6381,103.8555,103.5384,103.8283,12120.0
2020-06-23 11:05:00,114.59,114.61,114.56,114.58,7181.0,103.8283,103.8465,103.8012,103.8193,7181.0
2020-06-23 11:10:00,114.6,114.64,114.51,114.51,10525.0,103.8374,103.8736,103.7559,103.7559,10525.0
2020-06-23 11:15:00,114.48,114.63,114.47,114.55,5063.0,103.7287,103.8646,103.7196,103.7921,5063.0
2020-06-23 11:20:00,114.58,114.85,114.53,114.84,25174.0,103.8193,104.0639,103.774,104.0549,25174.0
2020-06-23 11:25:00,114.86,114.88,114.71,114.73,7773.0,104.073,104.0911,103.9371,103.9552,7773.0
2020-06-23 11:30:00,114.73,114.79,114.72,114.73,10819.0,103.9552,104.0096,103.9461,103.9552,10819.0
2020-06-23 11:35:00,114.74,114.74,114.67,114.71,7470.0,103.9643,103.9643,103.9008,103.9371,7470.0
2020-06-23 11:40:00,114.72,114.72,114.65,114.66,8751.0,103.9461,103.9461,103.8827,103.8918,8751.0
2020-06-23 11:45:00,114.7,114.71,114.54,114.55,7652.0,103.928,103.9371,103.783,103.7921,7652.0
2020-06-23 11:50:00,114.56,114.56,114.39,114.47,15470.0,103.8012,103.8012,103.6471,103.7196,15470.0
2020-06-23 11:55:00,114.52,114.68,114.52,114.65,6203.0,103.7649,103.9099,103.7649,103.8827,6203.0
2020-06-23 12:00:00,114.66,114.79,114.66,114.78,20414.0,103.8918,104.0096,103.8918,104.0005,20414.0
2020-06-23 12:05:00,114.77,114.8,114.67,114.69,7820.0,103.9914,104.0186,103.9008,103.919,7820.0
2020-06-23 12:10:00,114.66,114.73,114.62,114.62,68175.0,103.8918,103.9552,103.8555,103.8555,68175.0
2020-06-23 12:15:00,114.62,114.69,114.57,114.62,53970.0,103.8555,103.919,103.8102,103.8555,53970.0
2020-06-23 12:20:00,114.6,114.73,114.52,114.72,16426.0,103.8374,103.9552,103.7649,103.9461,16426.0
2020-06-23 12:25:00,114.68,114.7,114.55,114.6,23182.0,103.9099,103.928,103.7921,103.8374,23182.0
2020-06-23 12:30:00,114.6,114.64,114.54,114.56,19603.0,103.8374,103.8736,103.783,103.8012,19603.0
2020-06-23 12:35:00,114.57,114.61,114.5,114.55,12484.0,103.8102,103.8465,103.7468,103.7921,12484.0
2020-06-23 12:40:00,114.55,114.56,114.46,114.51,4666.0,103.7921,103.8012,103.7106,103.7559,4666.0
2020-06-23 12:45:00,114.49,114.58,114.46,114.58,7075.0,103.7377,103.8193,103.7106,103.8193,7075.0
2020-06-23 12:50:00,114.57,114.58,114.51,114.53,2859.0,103.8102,103.8193,103.7559,103.774,2859.0
2020-06-23 12:55:00,114.54,114.61,114.52,114.53,4586.0,103.783,103.8465,103.7649,103.774,4586.0
2020-06-23 13:00:00,114.53,114.6,114.53,114.6,5040.0,103.774,103.8374,103.774,103.8374,5040.0
2020-06-23 13:05:00,114.57,114.64,114.56,114.62,5088.0,103.8102,103.8736,103.8012,103.8555,5088.0
2020-06-23 13:10:00,114.61,114.64,114.57,114.64,3515.0,103.8465,103.8736,103.8102,103.8736,3515.0
2020-06-23 13:15:00,114.63,114.7,114.61,114.7,8180.0,103.8646,103.928,103.8465,103.928,8180.0
2020-06-23 13:20:00,114.72,114.76,114.7,114.72,10645.0,103.9461,103.9824,103.928,103.9461,10645.0
2020-06-23 13:25:00,114.73,114.73,114.65,114.69,7892.0,103.9552,103.9552,103.8827,103.919,7892.0
2020-06-23 13:30:00,114.68,114.68,114.63,114.63,7055.0,103.9099,103.9099,103.8646,103.8646,7055.0
2020-06-23 13:35:00,114.63,114.7,114.63,114.69,4895.0,103.8646,103.928,103.8646,103.919,4895.0
2020-06-23 13:40:00,114.72,114.75,114.66,114.69,6637.0,103.9461,103.9733,103.8918,103.919,6637.0
2020-06-23 13:45:00,114.72,114.77,114.7,114.74,10218.0,103.9461,103.9914,103.928,103.9643,10218.0
2020-06-23 13:50:00,114.73,114.77,114.59,114.71,51461.0,103.9552,103.9914,103.8283,103.9371,51461.0
2020-06-23 13:55:00,114.73,114.77,114.67,114.71,12107.0,103.9552,103.9914,103.9008,103.9371,12107.0
2020-06-23 14:00:00,114.7,114.7,114.45,114.48,9715.0,103.928,103.928,103.7015,103.7287,9715.0
2020-06-23 14:05:00,114.47,114.54,114.42,114.51,12364.0,103.7196,103.783,103.6743,103.7559,12364.0
2020-06-23 14:10:00,114.52,114.52,114.43,114.47,11021.0,103.7649,103.7649,103.6834,103.7196,11021.0
2020-06-23 14:15:00,114.47,114.52,114.47,114.47,13657.0,103.7196,103.7649,103.7196,103.7196,13657.0
2020-06-23 14:20:00,114.52,114.6,114.5,114.59,9544.0,103.7649,103.8374,103.7468,103.8283,9544.0
2020-06-23 14:25:00,114.6,114.64,114.57,114.62,7658.0,103.8374,103.8736,103.8102,103.8555,7658.0
2020-06-23 14:30:00,114.64,114.65,114.58,114.62,4655.0,103.8736,103.8827,103.8193,103.8555,4655.0
2020-06-23 14:35:00,114.62,114.68,114.61,114.62,20083.0,103.8555,103.9099,103.8465,103.8555,20083.0
2020-06-23 14:40:00,114.61,114.65,114.54,114.54,5259.0,103.8465,103.8827,103.783,103.783,5259.0
2020-06-23 14:45:00,114.56,114.56,114.38,114.41,6530.0,103.8012,103.8012,103.6381,103.6652,6530.0
2020-06-23 14:50:00,114.42,114.51,114.39,114.5,3446.0,103.6743,103.7559,103.6471,103.7468,3446.0
2020-06-23 14:55:00,114.51,114.54,114.45,114.49,7253.0,103.7559,103.783,103.7015,103.7377,7253.0
2020-06-23 15:00:00,114.48,114.49,114.32,114.38,35960.0,103.7287,103.7377,103.5837,103.6381,35960.0
2020-06-23 15:05:00,114.38,114.43,114.34,114.4,9597.0,103.6381,103.6834,103.6018,103.6562,9597.0
2020-06-23 15:10:00,114.4,114.47,114.34,114.46,13960.0,103.6562,103.7196,103.6018,103.7106,13960.0
2020-06-23 15:15:00,114.48,114.59,114.47,114.57,5350.0,103.7287,103.8283,103.7196,103.8102,5350.0
2020-06-23 15:20:00,114.55,114.57,114.39,114.4,7209.0,103.7921,103.8102,103.6471,103.6562,7209.0
2020-06-23 15:25:00,114.42,114.49,114.33,114.41,11969.0,103.6743,103.7377,103.5928,103.6652,11969.0
2020-06-23 15:30:00,114.39,114.44,114.29,114.4,24214.0,103.6471,103.6924,103.5565,103.6562,24214.0
2020-06-23 15:35:00,114.4,114.5,114.4,114.46,32960.0,103.6562,103.7468,103.6562,103.7106,32960.0
2020-06-23 15:40:00,114.44,114.46,114.3,114.41,18753.0,103.6924,103.7106,103.5656,103.6652,18753.0
2020-06-23 15:45:00,114.41,114.42,114.31,114.34,17377.0,103.6652,103.6743,103.5746,103.6018,17377.0
2020-06-23 15:50:00,114.33,114.33,114.01,114.19,19505.0,103.5928,103.5928,103.3028,103.4659,19505.0
2020-06-23 15:55:00,114.19,114.21,114.07,114.1,28877.0,103.4659,103.484,103.3572,103.3844,28877.0
2020-06-24 09:30:00,113.07,113.07,112.44,112.49,39304.0,102.4511,102.4511,101.8803,101.9256,39304.0
2020-06-24 09:35:00,112.53,112.75,112.49,112.75,24253.0,101.9618,102.1611,101.9256,102.1611,24253.0
2020-06-24 09:40:00,112.66,112.7,112.51,112.63,19750.0,102.0796,102.1158,101.9437,102.0524,19750.0
2020-06-24 09:45:00,112.61,112.61,112.36,112.36,23541.0,102.0343,102.0343,101.8078,101.8078,23541.0
2020-06-24 09:50:00,112.37,112.37,112.14,112.18,44929.0,101.8168,101.8168,101.6084,101.6447,44929.0
2020-06-24 09:55:00,112.17,112.32,112.02,112.06,68020.0,101.6356,101.7715,101.4997,101.5359,68020.0
2020-06-24 10:00:00,112.09,112.14,111.9,111.9,74737.0,101.5631,101.6084,101.391,101.391,74737.0
2020-06-24 10:05:00,111.9,112.17,111.9,111.96,46383.0,101.391,101.6356,101.391,101.4453,46383.0
2020-06-24 10:10:00,111.92,112.2,111.86,112.18,21315.0,101.4091,101.6628,101.3547,101.6447,21315.0
2020-06-24 10:15:00,112.18,112.2,111.86,112.01,17486.0,101.6447,101.6628,101.3547,101.4906,17486.0
2020-06-24 10:20:00,112.03,112.29,111.97,112.29,37770.0,101.5088,101.7443,101.4544,101.7443,37770.0
2020-06-24 10:25:00,112.32,112.36,112.2,112.31,10404.0,101.7715,101.8078,101.6628,101.7625,10404.0
2020-06-24 10:30:00,112.28,112.3,111.93,111.99,13375.0,101.7353,101.7534,101.4182,101.4725,13375.0
2020-06-24 10:35:00,111.86,112.12,111.63,111.64,9184.0,101.3547,101.5903,101.1463,101.1554,9184.0
2020-06-24 10:40:00,111.66,111.77,111.65,111.75,29951.0,101.1735,101.2732,101.1645,101.2551,29951.0
2020-06-24 10:45:00,111.76,111.77,111.63,111.68,10427.0,101.2641,101.2732,101.1463,101.1916,10427.0
2020-06-24 10:50:00,111.72,111.81,111.54,111.59,13897.0,101.2279,101.3094,101.0648,101.1101,13897.0
2020-06-24 10:55:00,111.59,111.71,111.53,111.62,31810.0,101.1101,101.2188,101.0557,101.1373,31810.0
2020-06-24 11:00:00,111.56,111.73,111.43,111.64,26251.0,101.0829,101.2369,100.9651,101.1554,26251.0
2020-06-24 11:05:00,111.65,111.71,111.28,111.28,15254.0,101.1645,101.2188,100.8292,100.8292,15254.0
2020-06-24 11:10:00,111.33,111.35,111.15,111.19,10793.0,100.8745,100.8926,100.7114,100.7477,10793.0
2020-06-24 11:15:00,111.18,111.25,110.99,110.99,20593.0,100.7386,100.802,100.5664,100.5664,20593.0
2020-06-24 11:20:00,111.0,111.05,110.84,110.87,20174.0,100.5755,100.6208,100.4305,100.4577,20174.0
2020-06-24 11:25:00,110.85,111.05,110.85,111.03,35468.0,100.4396,100.6208,100.4396,100.6027,35468.0
2020-06-24 11:30:00,111.02,111.07,110.72,110.74,17496.0,100.5936,100.6389,100.3218,100.3399,17496.0
2020-06-24 11:35:00,110.78,110.81,110.44,110.45,11300.0,100.3762,100.4033,100.0681,100.0771,11300.0
2020-06-24 11:40:00,110.44,110.47,110.08,110.09,27612.0,100.0681,100.0953,99.7419,99.751,27612.0
2020-06-24 11:45:00,110.1,110.33,109.97,109.98,34790.0,99.76,99.9684,99.6422,99.6513,34790.0
2020-06-24 11:50:00,110.03,110.22,110.01,110.16,23016.0,99.6966,99.8688,99.6785,99.8144,23016.0
2020-06-24 11:55:00,110.17,110.48,110.13,110.47,15542.0,99.8234,100.1043,99.7872,100.0953,15542.0
2020-06-24 12:00:00,110.46,110.74,110.37,110.74,8829.0,100.0862,100.3399,100.0047,100.3399,8829.0
2020-06-24 12:05:00,110.72,110.72,110.48,110.48,23013.0,100.3218,100.3218,100.1043,100.1043,23013.0
2020-06-24 12:10:00,110.52,110.61,110.41,110.57,6867.0,100.1406,100.2221,100.0409,100.1859,6867.0
2020-06-24 12:15:00,110.55,110.84,110.55,110.84,28639.0,100.1678,100.4305,100.1678,100.4305,28639.0
2020-06-24 12:20:00,110.82,110.91,110.73,110.9,51269.0,100.4124,100.4939,100.3309,100.4849,51269.0
2020-06-24 12:25:00,110.88,110.88,110.64,110.68,10827.0,100.4668,100.4668,100.2493,100.2855,10827.0
2020-06-24 12:30:00,110.72,110.72,110.57,110.57,10272.0,100.3218,100.3218,100.1859,100.1859,10272.0
2020-06-24 12:35:00,110.6,110.69,110.58,110.63,18584.0,100.2131,100.2946,100.1949,100.2402,18584.0
2020-06-24 12:40:00,110.64,111.03,110.59,110.97,10691.0,100.2493,100.6027,100.204,100.5483,10691.0
2020-06-24 12:45:00,111.03,111.09,110.99,110.99,18157.0,100.6027,100.657,100.5664,100.5664,18157.0
2020-06-24 12:50:00,110.99,111.01,110.9,110.97,27730.0,100.5664,100.5846,100.4849,100.5483,27730.0
2020-06-24 12:55:00,110.95,111.2,110.95,111.18,8763.0,100.5302,100.7567,100.5302,100.7386,8763.0
2020-06-24 13:00:00,111.18,111.22,111.06,111.19,12086.0,100.7386,100.7748,100.6299,100.7477,12086.0
2020-06-24 13:05:00,111.22,111.26,111.06,111.08,6321.0,100.7748,100.8111,100.6299,100.648,6321.0
2020-06-24 13:10:00,111.13,111.14,110.91,110.94,8989.0,100.6933,100.7023,100.4939,100.5211,8989.0
2020-06-24 13:15:00,110.93,111.15,110.9,111.04,9585.0,100.5121,100.7114,100.4849,100.6117,9585.0
2020-06-24 13:20:00,111.02,111.02,110.8,110.8,14752.0,100.5936,100.5936,100.3943,100.3943,14752.0
2020-06-24 13:25:00,110.8,110.81,110.59,110.63,17758.0,100.3943,100.4033,100.204,100.2402,17758.0
2020-06-24 13:30:00,110.6,110.6,110.4,110.43,48897.0,100.2131,100.2131,100.0318,100.059,48897.0
2020-06-24 13:35:00,110.42,110.49,110.37,110.41,13348.0,100.05,100.1134,100.0047,100.0409,13348.0
2020-06-24 13:40:00,110.42,110.52,110.36,110.4,20178.0,100.05,100.1406,99.9956,100.0318,20178.0
2020-06-24 13:45:00,110.43,110.58,110.3,110.56,13008.0,100.059,100.1949,99.9412,100.1768,13008.0
2020-06-24 13:50:00,110.54,110.59,110.43,110.58,3618.0,100.1587,100.204,100.059,100.1949,3618.0
2020-06-24 13:55:00,110.56,110.64,110.51,110.62,10657.0,100.1768,100.2493,100.1315,100.2312,10657.0
2020-06-24 14:00:00,110.64,110.72,110.29,110.47,19479.0,100.2493,100.3218,99.9322,100.0953,19479.0
2020-06-24 14:05:00,110.47,110.86,110.44,110.86,8022.0,100.0953,100.4486,100.0681,100.4486,8022.0
2020-06-24 14:10:00,110.77,110.78,110.7,110.76,5491.0,100.3671,100.3762,100.3037,100.358,5491.0
2020-06-24 14:15:00,110.78,110.98,110.78,110.82,16306.0,100.3762,100.5574,100.3762,100.4124,16306.0
2020-06-24 14:20:00,110.84,110.93,110.78,110.82,8560.0,100.4305,100.5121,100.3762,100.4124,8560.0
2020-06-24 14:25:00,110.82,111.03,110.78,110.98,5587.0,100.4124,100.6027,100.3762,100.5574,5587.0
2020-06-24 14:30:00,110.96,111.1,110.89,111.05,11671.0,100.5393,100.6661,100.4758,100.6208,11671.0
2020-06-24 14:35:00,111.02,111.02,110.87,110.94,9470.0,100.5936,100.5936,100.4577,100.5211,9470.0
2020-06-24 14:40:00,110.94,111.01,110.7,110.7,32210.0,100.5211,100.5846,100.3037,100.3037,32210.0
2020-06-24 14:45:00,110.74,110.96,110.73,110.93,16631.0,100.3399,100.5393,100.3309,100.5121,16631.0
2020-06-24 14:50:00,110.89,110.9,110.65,110.72,9709.0,100.4758,100.4849,100.2584,100.3218,9709.0
2020-06-24 14:55:00,110.77,110.92,110.68,110.69,25096.0,100.3671,100.503,100.2855,100.2946,25096.0
2020-06-24 15:00:00,110.77,110.99,110.76,110.96,21008.0,100.3671,100.5664,100.358,100.5393,21008.0
2020-06-24 15:05:00,110.96,110.99,110.85,110.86,5567.0,100.5393,100.5664,100.4396,100.4486,5567.0
2020-06-24 15:10:00,110.9,111.23,110.81,111.2,16120.0,100.4849,100.7839,100.4033,100.7567,16120.0
2020-06-24 15:15:00,111.22,111.42,111.1,111.38,40756.0,100.7748,100.9561,100.6661,100.9198,40756.0
2020-06-24 15:20:00,111.37,111.42,111.15,111.19,17178.0,100.9107,100.9561,100.7114,100.7477,17178.0
2020-06-24 15:25:00,111.19,111.24,110.98,111.0,12428.0,100.7477,100.793,100.5574,100.5755,12428.0
2020-06-24 15:30:00,111.01,111.11,110.91,111.04,15539.0,100.5846,100.6752,100.4939,100.6117,15539.0
2020-06-24 15:35:00,111.02,111.1,110.85,110.95,16247.0,100.5936,100.6661,100.4396,100.5302,16247.0
2020-06-24 15:40:00,110.93,111.24,110.93,111.24,12297.0,100.5121,100.793,100.5121,100.793,12297.0
2020-06-24 15:45:00,111.3,111.38,111.14,111.14,12634.0,100.8473,100.9198,100.7023,100.7023,12634.0
2020-06-24 15:50:00,111.06,111.09,110.67,110.7,42941.0,100.6299,100.657,100.2765,100.3037,42941.0
2020-06-24 15:55:00,110.72,110.88,110.62,110.74,120870.0,100.3218,100.4668,100.2312,100.3399,120870.0
2020-06-25 09:30:00,110.26,110.29,109.87,110.15,52654.0,99.905,99.9322,99.5516,99.8053,52654.0
2020-06-25 09:35:00,110.15,110.41,110.07,110.33,28376.0,99.8053,100.0409,99.7328,99.9684,28376.0
2020-06-25 09:40:00,110.3,110.3,109.66,109.87,27991.0,99.9412,99.9412,99.3613,99.5516,27991.0
2020-06-25 09:45:00,109.86,109.99,109.75,109.84,22290.0,99.5426,99.6604,99.4429,99.5244,22290.0
2020-06-25 09:50:00,109.8,110.3,109.78,110.25,17694.0,99.4882,99.9412,99.4701,99.8959,17694.0
2020-06-25 09:55:00,110.24,110.33,110.09,110.33,15489.0,99.8869,99.9684,99.751,99.9684,15489.0
2020-06-25 10:00:00,110.34,110.82,110.3,110.8,25066.0,99.9775,100.4124,99.9412,100.3943,25066.0
2020-06-25 10:05:00,110.76,110.81,110.45,110.58,14631.0,100.358,100.4033,100.0771,100.1949,14631.0
2020-06-25 10:10:00,110.61,111.0,110.57,111.0,14357.0,100.2221,100.5755,100.1859,100.5755,14357.0
2020-06-25 10:15:00,111.05,111.08,110.79,110.86,25344.0,100.6208,100.648,100.3852,100.4486,25344.0
2020-06-25 10:20:00,110.87,111.1,110.83,111.01,27315.0,100.4577,100.6661,100.4215,100.5846,27315.0
2020-06-25 10:25:00,110.99,111.21,110.94,111.16,8568.0,100.5664,100.7658,100.5211,100.7205,8568.0
2020-06-25 10:30:00,111.19,111.22,110.8,110.8,16292.0,100.7477,100.7748,100.3943,100.3943,16292.0
2020-06-25 10:35:00,110.82,110.93,110.66,110.74,11819.0,100.4124,100.5121,100.2674,100.3399,11819.0
2020-06-25 10:40:00,110.72,110.78,110.53,110.61,20387.0,100.3218,100.3762,100.1496,100.2221,20387.0
2020-06-25 10:45:00,110.6,110.83,110.51,110.59,15441.0,100.2131,100.4215,100.1315,100.204,15441.0
2020-06-25 10:50:00,110.6,110.72,110.48,110.52,7258.0,100.2131,100.3218,100.1043,100.1406,7258.0
2020-06-25 10:55:00,110.5,110.71,110.46,110.66,7580.0,100.1225,100.3127,100.0862,100.2674,7580.0
2020-06-25 11:00:00,110.56,110.61,110.39,110.51,6138.0,100.1768,100.2221,100.0228,100.1315,6138.0
2020-06-25 11:05:00,110.35,110.38,110.24,110.27,10394.0,99.9865,100.0137,99.8869,99.9141,10394.0
2020-06-25 11:10:00,110.28,110.57,110.21,110.57,19732.0,99.9231,100.1859,99.8597,100.1859,19732.0
2020-06-25 11:15:00,110.52,110.8,110.47,110.78,11587.0,100.1406,100.3943,100.0953,100.3762,11587.0
2020-06-25 11:20:00,110.79,110.81,110.61,110.67,5783.0,100.3852,100.4033,100.2221,100.2765,5783.0
2020-06-25 11:25:00,110.65,110.66,110.51,110.52,10586.0,100.2584,100.2674,100.1315,100.1406,10586.0
2020-06-25 11:30:00,110.55,110.64,110.16,110.16,49576.0,100.1678,100.2493,99.8144,99.8144,49576.0
2020-06-25 11:35:00,110.12,110.28,110.11,110.21,5558.0,99.7781,99.9231,99.7691,99.8597,5558.0
2020-06-25 11:40:00,110.23,110.25,110.06,110.19,14079.0,99.8778,99.8959,99.7238,99.8416,14079.0
2020-06-25 11:45:00,110.25,110.36,110.23,110.36,26783.0,99.8959,99.9956,99.8778,99.9956,26783.0
2020-06-25 11:50:00,110.36,110.42,110.31,110.36,11481.0,99.9956,100.05,99.9503,99.9956,11481.0
2020-06-25 11:55:00,110.39,110.48,110.38,110.41,7198.0,100.0228,100.1043,100.0137,100.0409,7198.0
2020-06-25 12:00:00,110.42,110.66,110.42,110.58,8230.0,100.05,100.2674,100.05,100.1949,8230.0
2020-06-25 12:05:00,110.58,110.74,110.56,110.56,4721.0,100.1949,100.3399,100.1768,100.1768,4721.0
2020-06-25 12:10:00,110.6,110.6,110.51,110.53,2311.0,100.2131,100.2131,100.1315,100.1496,2311.0
2020-06-25 12:15:00,110.55,110.75,110.55,110.7,3946.0,100.1678,100.349,100.1678,100.3037,3946.0
2020-06-25 12:20:00,110.71,110.85,110.7,110.78,9320.0,100.3127,100.4396,100.3037,100.3762,9320.0
2020-06-25 12:25:00,110.73,110.73,110.64,110.65,7736.0,100.3309,100.3309,100.2493,100.2584,7736.0
2020-06-25 12:30:00,110.69,110.77,110.62,110.69,23064.0,100.2946,100.3671,100.2312,100.2946,23064.0
2020-06-25 12:35:00,110.65,110.84,110.63,110.81,17201.0,100.2584,100.4305,100.2402,100.4033,17201.0
2020-06-25 12:40:00,110.75,111.0,110.75,111.0,21997.0,100.349,100.5755,100.349,100.5755,21997.0
2020-06-25 12:45:00,111.05,111.07,110.88,110.88,6814.0,100.6208,100.6389,100.4668,100.4668,6814.0
2020-06-25 12:50:00,110.85,110.91,110.83,110.9,4411.0,100.4396,100.4939,100.4215,100.4849,4411.0
2020-06-25 12:55:00,110.9,110.9,110.81,110.83,3254.0,100.4849,100.4849,100.4033,100.4215,3254.0
2020-06-25 13:00:00,110.83,110.83,110.69,110.78,12326.0,100.4215,100.4215,100.2946,100.3762,12326.0
2020-06-25 13:05:00,110.79,110.82,110.74,110.75,4214.0,100.3852,100.4124,100.3399,100.349,4214.0
2020-06-25 13:10:00,110.76,110.77,110.7,110.75,3493.0,100.358,100.3671,100.3037,100.349,3493.0
2020-06-25 13:15:00,110.78,110.92,110.76,110.84,11219.0,100.3762,100.503,100.358,100.4305,11219.0
2020-06-25 13:20:00,110.85,110.87,110.71,110.71,3925.0,100.4396,100.4577,100.3127,100.3127,3925.0
2020-06-25 13:25:00,110.73,110.86,110.69,110.79,6366.0,100.3309,100.4486,100.2946,100.3852,6366.0
2020-06-25 13:30:00,110.77,110.79,110.61,110.71,13687.0,100.3671,100.3852,100.2221,100.3127,13687.0
2020-06-25 13:35:00,110.69,110.93,110.69,110.91,10126.0,100.2946,100.5121,100.2946,100.4939,10126.0
2020-06-25 13:40:00,110.9,110.93,110.81,110.81,13407.0,100.4849,100.5121,100.4033,100.4033,13407.0
2020-06-25 13:45:00,110.83,110.88,110.79,110.82,5729.0,100.4215,100.4668,100.3852,100.4124,5729.0
2020-06-25 13:50:00,110.82,110.82,110.71,110.73,4053.0,100.4124,100.4124,100.3127,100.3309,4053.0
2020-06-25 13:55:00,110.71,110.74,110.67,110.72,9568.0,100.3127,100.3399,100.2765,100.3218,9568.0
2020-06-25 14:00:00,110.73,110.73,110.57,110.67,12525.0,100.3309,100.3309,100.1859,100.2765,12525.0
2020-06-25 14:05:00,110.71,110.78,110.71,110.75,7825.0,100.3127,100.3762,100.3127,100.349,7825.0
2020-06-25 14:10:00,110.74,110.82,110.69,110.75,7172.0,100.3399,100.4124,100.2946,100.349,7172.0
2020-06-25 14:15:00,110.79,110.89,110.79,110.83,12744.0,100.3852,100.4758,100.3852,100.4215,12744.0
2020-06-25 14:20:00,110.81,110.81,110.56,110.6,15843.0,100.4033,100.4033,100.1768,100.2131,15843.0
2020-06-25 14:25:00,110.61,110.73,110.61,110.71,27757.0,100.2221,100.3309,100.2221,100.3127,27757.0
2020-06-25 14:30:00,110.69,110.69,110.54,110.57,23870.0,100.2946,100.2946,100.1587,100.1859,23870.0
2020-06-25 14:35:00,110.57,110.64,110.48,110.63,21507.0,100.1859,100.2493,100.1043,100.2402,21507.0
2020-06-25 14:40:00,110.59,110.75,110.59,110.72,8698.0,100.204,100.349,100.204,100.3218,8698.0
2020-06-25 14:45:00,110.71,110.72,110.65,110.7,4829.0,100.3127,100.3218,100.2584,100.3037,4829.0
2020-06-25 14:50:00,110.7,110.84,110.68,110.76,6918.0,100.3037,100.4305,100.2855,100.358,6918.0
2020-06-25 14:55:00,110.75,110.85,110.73,110.74,24164.0,100.349,100.4396,100.3309,100.3399,24164.0
2020-06-25 15:00:00,110.73,111.04,110.68,111.04,35781.0,100.3309,100.6117,100.2855,100.6117,35781.0
2020-06-25 15:05:00,111.05,111.38,111.05,111.31,24867.0,100.6208,100.9198,100.6208,100.8564,24867.0
2020-06-25 15:10:00,111.33,111.38,111.24,111.34,23157.0,100.8745,100.9198,100.793,100.8836,23157.0
2020-06-25 15:15:00,111.29,111.51,111.29,111.45,14004.0,100.8383,101.0376,100.8383,100.9832,14004.0
2020-06-25 15:20:00,111.45,111.72,111.44,111.64,13840.0,100.9832,101.2279,100.9742,101.1554,13840.0
2020-06-25 15:25:00,111.63,111.84,111.61,111.75,22053.0,101.1463,101.3366,101.1282,101.2551,22053.0
2020-06-25 15:30:00,111.73,111.95,111.6,111.84,39755.0,101.2369,101.4363,101.1191,101.3366,39755.0
2020-06-25 15:35:00,111.83,111.83,111.53,111.55,14989.0,101.3275,101.3275,101.0557,101.0738,14989.0
2020-06-25 15:40:00,111.59,111.7,111.55,111.66,15159.0,101.1101,101.2098,101.0738,101.1735,15159.0
2020-06-25 15:45:00,111.68,111.78,111.48,111.51,17522.0,101.1916,101.2822,101.0104,101.0376,17522.0
2020-06-25 15:50:00,111.54,111.96,111.54,111.96,23529.0,101.0648,101.4453,101.0648,101.4453,23529.0
2020-06-25 15:55:00,111.93,112.03,111.77,111.92,81686.0,101.4182,101.5088,101.2732,101.4091,81686.0
2020-06-26 09:30:00,111.29,111.31,110.89,111.13,33592.0,100.8383,100.8564,100.4758,100.6933,33592.0
2020-06-26 09:35:00,111.17,111.3,110.97,111.2,12293.0,100.7295,100.8473,100.5483,100.7567,12293.0
2020-06-26 09:40:00,111.22,111.22,110.85,110.85,29734.0,100.7748,100.7748,100.4396,100.4396,29734.0
2020-06-26 09:45:00,110.82,111.05,110.8,111.03,28296.0,100.4124,100.6208,100.3943,100.6027,28296.0
2020-06-26 09:50:00,111.02,111.02,110.77,110.89,34609.0,100.5936,100.5936,100.3671,100.4758,34609.0
2020-06-26 09:55:00,110.97,110.97,110.74,110.95,13833.0,100.5483,100.5483,100.3399,100.5302,13833.0
2020-06-26 10:00:00,110.96,110.99,110.65,110.65,31695.0,100.5393,100.5664,100.2584,100.2584,31695.0
2020-06-26 10:05:00,110.69,110.82,110.69,110.7,13294.0,100.2946,100.4124,100.2946,100.3037,13294.0
2020-06-26 10:10:00,110.73,110.73,110.5,110.52,14828.0,100.3309,100.3309,100.1225,100.1406,14828.0
2020-06-26 10:15:00,110.52,110.52,110.28,110.34,10911.0,100.1406,100.1406,99.9231,99.9775,10911.0
2020-06-26 10:20:00,110.37,110.37,109.98,110.21,43161.0,100.0047,100.0047,99.6513,99.8597,43161.0
2020-06-26 10:25:00,110.24,110.38,110.07,110.22,7904.0,99.8869,100.0137,99.7328,99.8688,7904.0
2020-06-26 10:30:00,110.24,110.31,109.78,109.8,17603.0,99.8869,99.9503,99.4701,99.4882,17603.0
2020-06-26 10:35:00,109.83,109.87,109.66,109.66,15176.0,99.5154,99.5516,99.3613,99.3613,15176.0
2020-06-26 10:40:00,109.64,109.85,109.62,109.78,7862.0,99.3432,99.5335,99.3251,99.4701,7862.0
2020-06-26 10:45:00,109.87,109.93,109.59,109.59,11285.0,99.5516,99.606,99.2979,99.2979,11285.0
2020-06-26 10:50:00,109.65,109.91,109.45,109.59,12520.0,99.3523,99.5879,99.1711,99.2979,12520.0
2020-06-26 10:55:00,109.59,109.85,109.52,109.71,48258.0,99.2979,99.5335,99.2345,99.4066,48258.0
2020-06-26 11:00:00,109.77,109.93,109.71,109.85,24919.0,99.461,99.606,99.4066,99.5335,24919.0
2020-06-26 11:05:00,109.88,110.05,109.8,109.94,9586.0,99.5607,99.7147,99.4882,99.615,9586.0
2020-06-26 11:10:00,109.84,109.9,109.79,109.83,24205.0,99.5244,99.5788,99.4791,99.5154,24205.0
2020-06-26 11:15:00,109.73,109.73,109.55,109.66,14286.0,99.4248,99.4248,99.2617,99.3613,14286.0
2020-06-26 11:20:00,109.65,109.76,109.5,109.71,11423.0,99.3523,99.452,99.2164,99.4066,11423.0
2020-06-26 11:25:00,109.68,109.76,109.6,109.67,463312.0,99.3795,99.452,99.307,99.3704,463312.0
2020-06-26 11:30:00,109.68,109.76,109.49,109.57,31007.0,99.3795,99.452,99.2073,99.2798,31007.0
2020-06-26 11:35:00,109.62,109.8,109.58,109.78,85064.0,99.3251,99.4882,99.2889,99.4701,85064.0
2020-06-26 11:40:00,109.77,109.77,109.6,109.67,15721.0,99.461,99.461,99.307,99.3704,15721.0
2020-06-26 11:45:00,109.66,109.75,109.59,109.74,14935.0,99.3613,99.4429,99.2979,99.4338,14935.0
2020-06-26 11:50:00,109.73,109.75,109.54,109.54,17842.0,99.4248,99.4429,99.2526,99.2526,17842.0
2020-06-26 11:55:00,109.54,109.83,109.53,109.73,22013.0,99.2526,99.5154,99.2436,99.4248,22013.0
2020-06-26 12:00:00,109.69,109.7,109.55,109.68,24474.0,99.3885,99.3976,99.2617,99.3795,24474.0
2020-06-26 12:05:00,109.68,109.69,109.58,109.59,29668.0,99.3795,99.3885,99.2889,99.2979,29668.0
2020-06-26 12:10:00,109.58,109.67,109.54,109.57,12916.0,99.2889,99.3704,99.2526,99.2798,12916.0
2020-06-26 12:15:00,109.57,109.59,109.36,109.36,27694.0,99.2798,99.2979,99.0895,99.0895,27694.0
2020-06-26 12:20:00,109.34,109.58,109.19,109.54,22598.0,99.0714,99.2889,98.9355,99.2526,22598.0
2020-06-26 12:25:00,109.55,109.68,109.52,109.65,45760.0,99.2617,99.3795,99.2345,99.3523,45760.0
2020-06-26 12:30:00,109.66,109.66,109.51,109.61,13312.0,99.3613,99.3613,99.2254,99.316,13312.0
2020-06-26 12:35:00,109.57,109.72,109.53,109.72,21078.0,99.2798,99.4157,99.2436,99.4157,21078.0
2020-06-26 12:40:00,109.68,109.68,109.54,109.57,6467.0,99.3795,99.3795,99.2526,99.2798,6467.0
2020-06-26 12:45:00,109.56,109.67,109.43,109.57,18976.0,99.2707,99.3704,99.1529,99.2798,18976.0
2020-06-26 12:50:00,109.57,109.66,109.49,109.64,15333.0,99.2798,99.3613,99.2073,99.3432,15333.0
2020-06-26 12:55:00,109.64,109.73,109.57,109.72,51427.0,99.3432,99.4248,99.2798,99.4157,51427.0
2020-06-26 13:00:00,109.7,109.9,109.61,109.79,42469.0,99.3976,99.5788,99.316,99.4791,42469.0
2020-06-26 13:05:00,109.8,109.93,109.79,109.85,10298.0,99.4882,99.606,99.4791,99.5335,10298.0
2020-06-26 13:10:00,109.83,109.86,109.69,109.7,15122.0,99.5154,99.5426,99.3885,99.3976,15122.0
2020-06-26 13:15:00,109.7,109.76,109.68,109.73,10381.0,99.3976,99.452,99.3795,99.4248,10381.0
2020-06-26 13:20:00,109.74,109.87,109.69,109.8,27551.0,99.4338,99.5516,99.3885,99.4882,27551.0
2020-06-26 13:25:00,109.78,109.83,109.69,109.75,22633.0,99.4701,99.5154,99.3885,99.4429,22633.0
2020-06-26 13:30:00,109.76,109.86,109.67,109.86,25347.0,99.452,99.5426,99.3704,99.5426,25347.0
2020-06-26 13:35:00,109.87,109.97,109.73,109.92,35864.0,99.5516,99.6422,99.4248,99.5969,35864.0
2020-06-26 13:40:00,109.92,109.93,109.83,109.85,26985.0,99.5969,99.606,99.5154,99.5335,26985.0
2020-06-26 13:45:00,109.86,109.88,109.78,109.83,17572.0,99.5426,99.5607,99.4701,99.5154,17572.0
2020-06-26 13:50:00,109.85,109.86,109.75,109.81,17053.0,99.5335,99.5426,99.4429,99.4973,17053.0
2020-06-26 13:55:00,109.82,109.82,109.75,109.75,8878.0,99.5063,99.5063,99.4429,99.4429,8878.0
2020-06-26 14:00:00,109.75,109.77,109.63,109.68,20085.0,99.4429,99.461,99.3342,99.3795,20085.0
2020-06-26 14:05:00,109.68,109.69,109.59,109.63,26825.0,99.3795,99.3885,99.2979,99.3342,26825.0
2020-06-26 14:10:00,109.66,109.77,109.55,109.57,27432.0,99.3613,99.461,99.2617,99.2798,27432.0
2020-06-26 14:15:00,109.55,109.59,109.5,109.53,21522.0,99.2617,99.2979,99.2164,99.2436,21522.0
2020-06-26 14:20:00,109.51,109.63,109.49,109.57,53268.0,99.2254,99.3342,99.2073,99.2798,53268.0
2020-06-26 14:25:00,109.58,109.59,109.31,109.41,61409.0,99.2889,99.2979,99.0442,99.1348,61409.0
2020-06-26 14:30:00,109.41,109.49,109.29,109.41,129260.0,99.1348,99.2073,99.0261,99.1348,129260.0
2020-06-26 14:35:00,109.39,109.4,109.2,109.24,52159.0,99.1167,99.1258,98.9445,98.9808,52159.0
2020-06-26 14:40:00,109.23,109.36,109.22,109.22,16461.0,98.9717,99.0895,98.9627,98.9627,16461.0
2020-06-26 14:45:00,109.21,109.26,109.03,109.12,29896.0,98.9536,98.9989,98.7905,98.8721,29896.0
2020-06-26 14:50:00,109.11,109.34,109.11,109.29,23841.0,98.863,99.0714,98.863,99.0261,23841.0
2020-06-26 14:55:00,109.28,109.29,109.17,109.26,26737.0,99.017,99.0261,98.9174,98.9989,26737.0
2020-06-26 15:00:00,109.25,109.45,109.23,109.24,29019.0,98.9898,99.1711,98.9717,98.9808,29019.0
2020-06-26 15:05:00,109.25,109.3,109.1,109.2,51797.0,98.9898,99.0352,98.8539,98.9445,51797.0
2020-06-26 15:10:00,109.22,109.39,109.11,109.37,33106.0,98.9627,99.1167,98.863,99.0986,33106.0
2020-06-26 15:15:00,109.35,109.41,109.15,109.16,56197.0,99.0805,99.1348,98.8992,98.9083,56197.0
2020-06-26 15:20:00,109.16,109.22,109.07,109.07,46553.0,98.9083,98.9627,98.8268,98.8268,46553.0
2020-06-26 15:25:00,109.05,109.26,108.95,109.2,42216.0,98.8086,98.9989,98.718,98.9445,42216.0
2020-06-26 15:30:00,109.19,109.2,108.97,109.0,59336.0,98.9355,98.9445,98.7361,98.7633,59336.0
2020-06-26 15:35:00,108.99,109.09,108.92,109.05,75167.0,98.7543,98.8449,98.6908,98.8086,75167.0
2020-06-26 15:40:00,109.04,109.51,108.96,109.51,118870.0,98.7996,99.2254,98.7271,99.2254,118870.0
2020-06-26 15:45:00,109.48,109.62,109.31,109.33,85245.0,99.1982,99.3251,99.0442,99.0623,85245.0
2020-06-26 15:50:00,109.27,109.4,109.21,109.33,130936.0,99.008,99.1258,98.9536,99.0623,130936.0
2020-06-26 15:55:00,109.34,109.48,109.24,109.38,228639.0,99.0714,99.1982,98.9808,99.1076,228639.0
2020-06-29 09:30:00,110.25,110.51,109.83,109.85,85335.0,99.8959,100.1315,99.5154,99.5335,85335.0
2020-06-29 09:35:00,109.83,109.97,109.65,109.68,13521.0,99.5154,99.6422,99.3523,99.3795,13521.0
2020-06-29 09:40:00,109.63,109.76,109.48,109.57,44043.0,99.3342,99.452,99.1982,99.2798,44043.0
2020-06-29 09:45:00,109.58,109.84,109.56,109.84,21500.0,99.2889,99.5244,99.2707,99.5244,21500.0
2020-06-29 09:50:00,109.85,110.16,109.75,110.15,21751.0,99.5335,99.8144,99.4429,99.8053,21751.0
2020-06-29 09:55:00,110.13,110.2,110.07,110.07,12703.0,99.7872,99.8506,99.7328,99.7328,12703.0
2020-06-29 10:00:00,110.16,110.39,110.13,110.39,20241.0,99.8144,100.0228,99.7872,100.0228,20241.0
2020-06-29 10:05:00,110.42,110.49,110.34,110.41,21292.0,100.05,100.1134,99.9775,100.0409,21292.0
2020-06-29 10:10:00,110.42,110.64,110.23,110.55,25318.0,100.05,100.2493,99.8778,100.1678,25318.0
2020-06-29 10:15:00,110.54,110.71,110.5,110.66,13009.0,100.1587,100.3127,100.1225,100.2674,13009.0
2020-06-29 10:20:00,110.67,110.73,110.56,110.66,17975.0,100.2765,100.3309,100.1768,100.2674,17975.0
2020-06-29 10:25:00,110.68,110.79,110.61,110.7,13805.0,100.2855,100.3852,100.2221,100.3037,13805.0
2020-06-29 10:30:00,110.68,110.84,110.68,110.79,21929.0,100.2855,100.4305,100.2855,100.3852,21929.0
2020-06-29 10:35:00,110.82,111.09,110.67,111.02,23306.0,100.4124,100.657,100.2765,100.5936,23306.0
2020-06-29 10:40:00,111.06,111.07,110.84,110.9,35429.0,100.6299,100.6389,100.4305,100.4849,35429.0
2020-06-29 10:45:00,110.92,111.04,110.86,111.02,12636.0,100.503,100.6117,100.4486,100.5936,12636.0
2020-06-29 10:50:00,111.12,111.21,110.98,111.0,10954.0,100.6842,100.7658,100.5574,100.5755,10954.0
2020-06-29 10:55:00,110.97,110.99,110.89,110.89,9278.0,100.5483,100.5664,100.4758,100.4758,9278.0
2020-06-29 11:00:00,110.97,110.99,110.88,110.89,8904.0,100.5483,100.5664,100.4668,100.4758,8904.0
2020-06-29 11:05:00,110.88,110.92,110.78,110.92,6539.0,100.4668,100.503,100.3762,100.503,6539.0
2020-06-29 11:10:00,110.86,110.89,110.74,110.76,11631.0,100.4486,100.4758,100.3399,100.358,11631.0
2020-06-29 11:15:00,110.73,110.82,110.6,110.71,25126.0,100.3309,100.4124,100.2131,100.3127,25126.0
2020-06-29 11:20:00,110.75,110.87,110.67,110.87,19846.0,100.349,100.4577,100.2765,100.4577,19846.0
2020-06-29 11:25:00,110.86,111.01,110.86,110.97,20831.0,100.4486,100.5846,100.4486,100.5483,20831.0
2020-06-29 11:30:00,110.99,111.0,110.8,110.83,3756.0,100.5664,100.5755,100.3943,100.4215,3756.0
2020-06-29 11:35:00,110.82,110.91,110.79,110.85,5241.0,100.4124,100.4939,100.3852,100.4396,5241.0
2020-06-29 11:40:00,110.86,110.96,110.85,110.93,6267.0,100.4486,100.5393,100.4396,100.5121,6267.0
2020-06-29 11:45:00,110.95,110.98,110.78,110.89,33974.0,100.5302,100.5574,100.3762,100.4758,33974.0
2020-06-29 11:50:00,110.88,110.9,110.81,110.82,10303.0,100.4668,100.4849,100.4033,100.4124,10303.0
2020-06-29 11:55:00,110.81,110.81,110.65,110.67,11604.0,100.4033,100.4033,100.2584,100.2765,11604.0
2020-06-29 12:00:00,110.7,110.88,110.68,110.83,9574.0,100.3037,100.4668,100.2855,100.4215,9574.0
2020-06-29 12:05:00,110.83,110.86,110.73,110.77,24619.0,100.4215,100.4486,100.3309,100.3671,24619.0
2020-06-29 12:10:00,110.76,110.84,110.74,110.83,5238.0,100.358,100.4305,100.3399,100.4215,5238.0
2020-06-29 12:15:00,110.83,111.07,110.8,111.04,9068.0,100.4215,100.6389,100.3943,100.6117,9068.0
2020-06-29 12:20:00,111.06,111.12,111.03,111.03,5190.0,100.6299,100.6842,100.6027,100.6027,5190.0
2020-06-29 12:25:00,111.06,111.1,111.04,111.06,6804.0,100.6299,100.6661,100.6117,100.6299,6804.0
2020-06-29 12:30:00,111.05,111.13,111.05,111.1,5719.0,100.6208,100.6933,100.6208,100.6661,5719.0
2020-06-29 12:35:00,111.15,111.19,111.06,111.06,11565.0,100.7114,100.7477,100.6299,100.6299,11565.0
2020-06-29 12:40:00,111.03,111.1,111.02,111.1,3135.0,100.6027,100.6661,100.5936,100.6661,3135.0
2020-06-29 12:45:00,111.08,111.14,111.08,111.13,12423.0,100.648,100.7023,100.648,100.6933,12423.0
2020-06-29 12:50:00,111.12,111.18,111.12,111.13,39608.0,100.6842,100.7386,100.6842,100.6933,39608.0
2020-06-29 12:55:00,111.13,111.13,110.93,110.94,5987.0,100.6933,100.6933,100.5121,100.5211,5987.0
2020-06-29 13:00:00,110.96,110.99,110.94,110.94,26560.0,100.5393,100.5664,100.5211,100.5211,26560.0
2020-06-29 13:05:00,110.99,110.99,110.93,110.93,3403.0,100.5664,100.5664,100.5121,100.5121,3403.0
2020-06-29 13:10:00,110.98,111.03,110.96,111.01,3586.0,100.5574,100.6027,100.5393,100.5846,3586.0
2020-06-29 13:15:00,111.01,111.08,110.98,111.08,7267.0,100.5846,100.648,100.5574,100.648,7267.0
2020-06-29 13:20:00,111.06,111.13,111.05,111.1,4629.0,100.6299,100.6933,100.6208,100.6661,4629.0
2020-06-29 13:25:00,111.13,111.23,111.1,111.23,518051.0,100.6933,100.7839,100.6661,100.7839,518051.0
2020-06-29 13:30:00,111.23,111.25,111.1,111.11,36051.0,100.7839,100.802,100.6661,100.6752,36051.0
2020-06-29 13:35:00,111.15,111.35,111.15,111.32,14698.0,100.7114,100.8926,100.7114,100.8654,14698.0
2020-06-29 13:40:00,111.33,111.34,111.22,111.22,5491.0,100.8745,100.8836,100.7748,100.7748,5491.0
2020-06-29 13:45:00,111.24,111.24,111.13,111.14,6065.0,100.793,100.793,100.6933,100.7023,6065.0
2020-06-29 13:50:00,111.13,111.13,111.08,111.08,3515.0,100.6933,100.6933,100.648,100.648,3515.0
2020-06-29 13:55:00,111.09,111.1,111.06,111.07,1764.0,100.657,100.6661,100.6299,100.6389,1764.0
2020-06-29 14:00:00,111.06,111.13,111.06,111.08,11888.0,100.6299,100.6933,100.6299,100.648,11888.0
2020-06-29 14:05:00,111.08,111.08,110.95,110.97,16708.0,100.648,100.648,100.5302,100.5483,16708.0
2020-06-29 14:10:00,110.98,111.02,110.96,111.0,7838.0,100.5574,100.5936,100.5393,100.5755,7838.0
2020-06-29 14:15:00,111.06,111.1,111.03,111.03,5188.0,100.6299,100.6661,100.6027,100.6027,5188.0
2020-06-29 14:20:00,111.01,111.03,110.95,110.95,14220.0,100.5846,100.6027,100.5302,100.5302,14220.0
2020-06-29 14:25:00,110.96,110.97,110.83,110.84,12969.0,100.5393,100.5483,100.4215,100.4305,12969.0
2020-06-29 14:30:00,110.84,110.91,110.83,110.83,15170.0,100.4305,100.4939,100.4215,100.4215,15170.0
2020-06-29 14:35:00,110.86,110.88,110.81,110.87,4425.0,100.4486,100.4668,100.4033,100.4577,4425.0
2020-06-29 14:40:00,110.86,111.0,110.86,110.96,6170.0,100.4486,100.5755,100.4486,100.5393,6170.0
2020-06-29 14:45:00,110.97,110.99,110.82,110.85,13280.0,100.5483,100.5664,100.4124,100.4396,13280.0
2020-06-29 14:50:00,110.84,110.87,110.77,110.87,17545.0,100.4305,100.4577,100.3671,100.4577,17545.0
2020-06-29 14:55:00,110.85,110.94,110.83,110.9,12414.0,100.4396,100.5211,100.4215,100.4849,12414.0
2020-06-29 15:00:00,110.86,110.89,110.67,110.7,16318.0,100.4486,100.4758,100.2765,100.3037,16318.0
2020-06-29 15:05:00,110.68,110.7,110.59,110.63,37970.0,100.2855,100.3037,100.204,100.2402,37970.0
2020-06-29 15:10:00,110.64,110.65,110.58,110.65,12816.0,100.2493,100.2584,100.1949,100.2584,12816.0
2020-06-29 15:15:00,110.63,110.8,110.63,110.74,29866.0,100.2402,100.3943,100.2402,100.3399,29866.0
2020-06-29 15:20:00,110.74,110.85,110.73,110.81,46099.0,100.3399,100.4396,100.3309,100.4033,46099.0
2020-06-29 15:25:00,110.81,110.87,110.78,110.82,29955.0,100.4033,100.4577,100.3762,100.4124,29955.0
2020-06-29 15:30:00,110.82,111.02,110.82,111.0,18175.0,100.4124,100.5936,100.4124,100.5755,18175.0
2020-06-29 15:35:00,110.99,111.01,110.88,110.91,55769.0,100.5664,100.5846,100.4668,100.4939,55769.0
2020-06-29 15:40:00,110.9,110.94,110.72,110.79,31337.0,100.4849,100.5211,100.3218,100.3852,31337.0
2020-06-29 15:45:00,110.8,110.89,110.64,110.67,27532.0,100.3943,100.4758,100.2493,100.2765,27532.0
2020-06-29 15:50:00,110.67,110.97,110.64,110.97,27204.0,100.2765,100.5483,100.2493,100.5483,27204.0
2020-06-29 15:55:00,110.97,111.38,110.96,111.38,108472.0,100.5483,100.9198,100.5393,100.9198,108472.0
2020-06-30 09:30:00,111.15,111.4,111.0,111.35,60469.0,100.7114,100.9379,100.5755,100.8926,60469.0
2020-06-30 09:35:00,111.33,111.66,111.33,111.58,59923.0,100.8745,101.1735,100.8745,101.101,59923.0
2020-06-30 09:40:00,111.55,111.57,111.24,111.25,22130.0,101.0738,101.092,100.793,100.802,22130.0
2020-06-30 09:45:00,111.28,111.48,111.17,111.17,20426.0,100.8292,101.0104,100.7295,100.7295,20426.0
2020-06-30 09:50:00,111.15,111.17,110.99,111.16,14411.0,100.7114,100.7295,100.5664,100.7205,14411.0
2020-06-30 09:55:00,111.13,111.21,111.04,111.16,6506.0,100.6933,100.7658,100.6117,100.7205,6506.0
2020-06-30 10:00:00,111.16,111.31,111.12,111.21,13679.0,100.7205,100.8564,100.6842,100.7658,13679.0
2020-06-30 10:05:00,111.22,111.52,111.22,111.51,15581.0,100.7748,101.0467,100.7748,101.0376,15581.0
2020-06-30 10:10:00,111.43,111.43,111.32,111.37,3054.0,100.9651,100.9651,100.8654,100.9107,3054.0
2020-06-30 10:15:00,111.42,111.42,111.33,111.35,4207.0,100.9561,100.9561,100.8745,100.8926,4207.0
2020-06-30 10:20:00,111.42,111.61,111.36,111.6,5733.0,100.9561,101.1282,100.9017,101.1191,5733.0
2020-06-30 10:25:00,111.59,111.66,111.45,111.54,16698.0,101.1101,101.1735,100.9832,101.0648,16698.0
2020-06-30 10:30:00,111.59,111.63,111.53,111.54,15914.0,101.1101,101.1463,101.0557,101.0648,15914.0
2020-06-30 10:35:00,111.54,111.58,111.36,111.39,48354.0,101.0648,101.101,100.9017,100.9289,48354.0
2020-06-30 10:40:00,111.41,111.62,111.41,111.6,4810.0,100.947,101.1373,100.947,101.1191,4810.0
2020-06-30 10:45:00,111.67,111.7,111.63,111.67,4452.0,101.1826,101.2098,101.1463,101.1826,4452.0
2020-06-30 10:50:00,111.72,112.01,111.71,111.93,84614.0,101.2279,101.4906,101.2188,101.4182,84614.0
2020-06-30 10:55:00,111.93,112.04,111.89,112.02,9432.0,101.4182,101.5178,101.3819,101.4997,9432.0
2020-06-30 11:00:00,111.99,112.11,111.92,112.11,8689.0,101.4725,101.5813,101.4091,101.5813,8689.0
2020-06-30 11:05:00,112.16,112.17,112.03,112.05,18854.0,101.6266,101.6356,101.5088,101.5269,18854.0
2020-06-30 11:10:00,112.06,112.12,111.98,112.06,18788.0,101.5359,101.5903,101.4635,101.5359,18788.0
2020-06-30 11:15:00,112.07,112.22,112.04,112.22,3360.0,101.545,101.6809,101.5178,101.6809,3360.0
2020-06-30 11:20:00,112.2,112.25,112.12,112.16,16940.0,101.6628,101.7081,101.5903,101.6266,16940.0
2020-06-30 11:25:00,112.14,112.2,112.1,112.14,7264.0,101.6084,101.6628,101.5722,101.6084,7264.0
2020-06-30 11:30:00,112.08,112.13,111.94,111.94,15838.0,101.5541,101.5994,101.4272,101.4272,15838.0
2020-06-30 11:35:00,111.97,111.97,111.84,111.92,38165.0,101.4544,101.4544,101.3366,101.4091,38165.0
2020-06-30 11:40:00,111.89,111.99,111.81,111.95,25548.0,101.3819,101.4725,101.3094,101.4363,25548.0
2020-06-30 11:45:00,111.95,112.03,111.94,111.97,32245.0,101.4363,101.5088,101.4272,101.4544,32245.0
2020-06-30 11:50:00,111.96,112.07,111.93,112.06,21637.0,101.4453,101.545,101.4182,101.5359,21637.0
2020-06-30 11:55:00,112.06,112.06,111.99,112.03,15614.0,101.5359,101.5359,101.4725,101.5088,15614.0
2020-06-30 12:00:00,112.03,112.07,111.96,112.04,22799.0,101.5088,101.545,101.4453,101.5178,22799.0
2020-06-30 12:05:00,112.03,112.1,112.02,112.08,41880.0,101.5088,101.5722,101.4997,101.5541,41880.0
2020-06-30 12:10:00,112.08,112.21,112.06,112.15,42423.0,101.5541,101.6719,101.5359,101.6175,42423.0
2020-06-30 12:15:00,112.16,112.3,112.16,112.22,30662.0,101.6266,101.7534,101.6266,101.6809,30662.0
2020-06-30 12:20:00,112.22,112.22,112.14,112.14,7063.0,101.6809,101.6809,101.6084,101.6084,7063.0
2020-06-30 12:25:00,112.14,112.19,112.09,112.12,23580.0,101.6084,101.6537,101.5631,101.5903,23580.0
2020-06-30 12:30:00,112.12,112.16,111.97,111.98,81996.0,101.5903,101.6266,101.4544,101.4635,81996.0
2020-06-30 12:35:00,111.97,112.11,111.97,112.09,8404.0,101.4544,101.5813,101.4544,101.5631,8404.0
2020-06-30 12:40:00,112.04,112.04,111.88,111.9,23199.0,101.5178,101.5178,101.3729,101.391,23199.0
2020-06-30 12:45:00,111.9,111.92,111.76,111.82,27772.0,101.391,101.4091,101.2641,101.3185,27772.0
2020-06-30 12:50:00,111.81,111.85,111.79,111.82,10958.0,101.3094,101.3457,101.2913,101.3185,10958.0
2020-06-30 12:55:00,111.84,111.87,111.73,111.74,44390.0,101.3366,101.3638,101.2369,101.246,44390.0
2020-06-30 13:00:00,111.73,111.81,111.71,111.72,44914.0,101.2369,101.3094,101.2188,101.2279,44914.0
2020-06-30 13:05:00,111.72,111.77,111.64,111.68,51736.0,101.2279,101.2732,101.1554,101.1916,51736.0
2020-06-30 13:10:00,111.68,111.71,111.61,111.67,24468.0,101.1916,101.2188,101.1282,101.1826,24468.0
2020-06-30 13:15:00,111.69,111.69,111.57,111.68,67565.0,101.2007,101.2007,101.092,101.1916,67565.0
2020-06-30 13:20:00,111.66,111.76,111.66,111.7,32877.0,101.1735,101.2641,101.1735,101.2098,32877.0
2020-06-30 13:25:00,111.71,111.8,111.69,111.8,39035.0,101.2188,101.3004,101.2007,101.3004,39035.0
2020-06-30 13:30:00,111.8,111.81,111.66,111.67,18357.0,101.3004,101.3094,101.1735,101.1826,18357.0
2020-06-30 13:35:00,111.65,111.71,111.64,111.68,5748.0,101.1645,101.2188,101.1554,101.1916,5748.0
2020-06-30 13:40:00,111.69,111.69,111.59,111.6,11147.0,101.2007,101.2007,101.1101,101.1191,11147.0
2020-06-30 13:45:00,111.61,111.7,111.61,111.7,9812.0,101.1282,101.2098,101.1282,101.2098,9812.0
2020-06-30 13:50:00,111.68,111.8,111.64,111.8,10051.0,101.1916,101.3004,101.1554,101.3004,10051.0
2020-06-30 13:55:00,111.83,111.86,111.8,111.84,8262.0,101.3275,101.3547,101.3004,101.3366,8262.0
2020-06-30 14:00:00,111.85,111.85,111.7,111.8,10569.0,101.3457,101.3457,101.2098,101.3004,10569.0
2020-06-30 14:05:00,111.8,111.84,111.76,111.83,11566.0,101.3004,101.3366,101.2641,101.3275,11566.0
2020-06-30 14:10:00,111.83,111.83,111.71,111.75,12431.0,101.3275,101.3275,101.2188,101.2551,12431.0
2020-06-30 14:15:00,111.73,111.85,111.72,111.85,35917.0,101.2369,101.3457,101.2279,101.3457,35917.0
2020-06-30 14:20:00,111.84,111.96,111.81,111.96,13818.0,101.3366,101.4453,101.3094,101.4453,13818.0
2020-06-30 14:25:00,111.95,112.07,111.94,112.06,47253.0,101.4363,101.545,101.4272,101.5359,47253.0
2020-06-30 14:30:00,112.06,112.07,111.99,112.01,16133.0,101.5359,101.545,101.4725,101.4906,16133.0
2020-06-30 14:35:00,112.01,112.06,111.99,112.02,13397.0,101.4906,101.5359,101.4725,101.4997,13397.0
2020-06-30 14:40:00,112.05,112.16,112.01,112.15,15713.0,101.5269,101.6266,101.4906,101.6175,15713.0
2020-06-30 14:45:00,112.14,112.14,112.07,112.14,22678.0,101.6084,101.6084,101.545,101.6084,22678.0
2020-06-30 14:50:00,112.13,112.15,112.09,112.11,16353.0,101.5994,101.6175,101.5631,101.5813,16353.0
2020-06-30 14:55:00,112.11,112.14,112.07,112.12,36775.0,101.5813,101.6084,101.545,101.5903,36775.0
2020-06-30 15:00:00,112.11,112.15,111.91,111.96,21527.0,101.5813,101.6175,101.4,101.4453,21527.0
2020-06-30 15:05:00,111.95,112.02,111.89,111.99,13685.0,101.4363,101.4997,101.3819,101.4725,13685.0
2020-06-30 15:10:00,111.97,112.1,111.95,112.09,13715.0,101.4544,101.5722,101.4363,101.5631,13715.0
2020-06-30 15:15:00,112.1,112.19,112.01,112.18,15393.0,101.5722,101.6537,101.4906,101.6447,15393.0
2020-06-30 15:20:00,112.19,112.3,112.18,112.26,10124.0,101.6537,101.7534,101.6447,101.7172,10124.0
2020-06-30 15:25:00,112.28,112.36,112.24,112.3,19110.0,101.7353,101.8078,101.699,101.7534,19110.0
2020-06-30 15:30:00,112.28,112.56,112.24,112.53,65208.0,101.7353,101.989,101.699,101.9618,65208.0
2020-06-30 15:35:00,112.54,112.54,112.44,112.48,21983.0,101.9709,101.9709,101.8803,101.9165,21983.0
2020-06-30 15:40:00,112.48,112.54,112.46,112.51,13623.0,101.9165,101.9709,101.8984,101.9437,13623.0
2020-06-30 15:45:00,112.51,112.67,112.45,112.57,23868.0,101.9437,102.0887,101.8893,101.9981,23868.0
2020-06-30 15:50:00,112.59,113.15,112.57,113.12,14773.0,102.0162,102.5236,101.9981,102.4964,14773.0
2020-06-30 15:55:00,113.11,113.11,112.61,112.63,255449.0,102.4873,102.4873,102.0343,102.0524,255449.0
2020-07-01 09:30:00,113.01,113.46,112.93,113.46,35944.0,102.3967,102.8045,102.3242,102.8045,35944.0
2020-07-01 09:35:00,113.46,113.6,113.36,113.39,11847.0,102.8045,102.9313,102.7139,102.741,11847.0
2020-07-01 09:40:00,113.37,113.71,113.37,113.62,11112.0,102.7229,103.031,102.7229,102.9494,11112.0
2020-07-01 09:45:00,113.59,113.64,113.44,113.52,14526.0,102.9223,102.9676,102.7863,102.8588,14526.0
2020-07-01 09:50:00,113.53,113.67,113.21,113.22,19076.0,102.8679,102.9947,102.5779,102.587,19076.0
2020-07-01 09:55:00,113.26,113.26,113.07,113.15,17214.0,102.6233,102.6233,102.4511,102.5236,17214.0
2020-07-01 10:00:00,113.16,113.51,113.16,113.27,11872.0,102.5326,102.8498,102.5326,102.6323,11872.0
2020-07-01 10:05:00,113.28,113.43,113.28,113.43,6983.0,102.6414,102.7773,102.6414,102.7773,6983.0
2020-07-01 10:10:00,113.36,113.61,113.36,113.58,16783.0,102.7139,102.9404,102.7139,102.9132,16783.0
2020-07-01 10:15:00,113.6,113.61,113.38,113.38,4746.0,102.9313,102.9404,102.732,102.732,4746.0
2020-07-01 10:20:00,113.38,113.39,113.24,113.27,22735.0,102.732,102.741,102.6051,102.6323,22735.0
2020-07-01 10:25:00,113.26,113.31,113.2,113.25,5503.0,102.6233,102.6686,102.5689,102.6142,5503.0
2020-07-01 10:30:00,113.4,113.46,113.24,113.25,6767.0,102.7501,102.8045,102.6051,102.6142,6767.0
2020-07-01 10:35:00,113.19,113.19,112.97,113.1,19142.0,102.5598,102.5598,102.3605,102.4783,19142.0
2020-07-01 10:40:00,113.12,113.16,112.92,112.94,19626.0,102.4964,102.5326,102.3152,102.3333,19626.0
2020-07-01 10:45:00,112.9,112.9,112.66,112.68,8584.0,102.2971,102.2971,102.0796,102.0977,8584.0
2020-07-01 10:50:00,112.66,112.85,112.63,112.78,7199.0,102.0796,102.2518,102.0524,102.1883,7199.0
2020-07-01 10:55:00,112.77,112.91,112.7,112.91,32564.0,102.1793,102.3061,102.1158,102.3061,32564.0
2020-07-01 11:00:00,112.84,112.86,112.74,112.76,41067.0,102.2427,102.2608,102.1521,102.1702,41067.0
2020-07-01 11:05:00,112.76,112.87,112.76,112.78,25156.0,102.1702,102.2699,102.1702,102.1883,25156.0
2020-07-01 11:10:00,112.78,112.8,112.45,112.63,56288.0,102.1883,102.2065,101.8893,102.0524,56288.0
2020-07-01 11:15:00,112.68,112.74,112.38,112.41,53938.0,102.0977,102.1521,101.8259,101.8531,53938.0
2020-07-01 11:20:00,112.39,112.44,112.3,112.33,32594.0,101.835,101.8803,101.7534,101.7806,32594.0
2020-07-01 11:25:00,112.34,112.37,112.08,112.12,75820.0,101.7897,101.8168,101.5541,101.5903,75820.0
2020-07-01 11:30:00,112.14,112.36,112.13,112.36,17866.0,101.6084,101.8078,101.5994,101.8078,17866.0
2020-07-01 11:35:00,112.36,112.36,112.23,112.33,4700.0,101.8078,101.8078,101.69,101.7806,4700.0
2020-07-01 11:40:00,112.33,112.45,112.3,112.43,7574.0,101.7806,101.8893,101.7534,101.8712,7574.0
2020-07-01 11:45:00,112.44,112.55,112.43,112.54,7282.0,101.8803,101.9799,101.8712,101.9709,7282.0
2020-07-01 11:50:00,112.53,112.58,112.52,112.55,14959.0,101.9618,102.0071,101.9527,101.9799,14959.0
2020-07-01 11:55:00,112.54,112.63,112.51,112.54,9966.0,101.9709,102.0524,101.9437,101.9709,9966.0
2020-07-01 12:00:00,112.53,112.57,112.48,112.48,5207.0,101.9618,101.9981,101.9165,101.9165,5207.0
2020-07-01 12:05:00,112.5,112.58,112.49,112.53,3641.0,101.9346,102.0071,101.9256,101.9618,3641.0
2020-07-01 12:10:00,112.53,112.65,112.53,112.65,19661.0,101.9618,102.0705,101.9618,102.0705,19661.0
2020-07-01 12:15:00,112.69,112.88,112.68,112.87,9809.0,102.1068,102.2789,102.0977,102.2699,9809.0
2020-07-01 12:20:00,112.84,112.87,112.83,112.85,4819.0,102.2427,102.2699,102.2336,102.2518,4819.0
2020-07-01 12:25:00,112.83,112.88,112.82,112.84,3369.0,102.2336,102.2789,102.2246,102.2427,3369.0
2020-07-01 12:30:00,112.82,112.85,112.77,112.77,30550.0,102.2246,102.2518,102.1793,102.1793,30550.0
2020-07-01 12:35:00,112.8,112.95,112.76,112.93,21257.0,102.2065,102.3424,102.1702,102.3242,21257.0
2020-07-01 12:40:00,112.92,112.95,112.85,112.87,9938.0,102.3152,102.3424,102.2518,102.2699,9938.0
2020-07-01 12:45:00,112.88,112.89,112.63,112.74,61323.0,102.2789,102.288,102.0524,102.1521,61323.0
2020-07-01 12:50:00,112.76,112.77,112.6,112.65,18059.0,102.1702,102.1793,102.0252,102.0705,18059.0
2020-07-01 12:55:00,112.67,112.75,112.59,112.64,7612.0,102.0887,102.1611,102.0162,102.0615,7612.0
2020-07-01 13:00:00,112.66,112.66,112.56,112.62,6795.0,102.0796,102.0796,101.989,102.0434,6795.0
2020-07-01 13:05:00,112.64,112.66,112.59,112.59,6574.0,102.0615,102.0796,102.0162,102.0162,6574.0
2020-07-01 13:10:00,112.58,112.66,112.57,112.65,4403.0,102.0071,102.0796,101.9981,102.0705,4403.0
2020-07-01 13:15:00,112.65,112.65,112.59,112.62,5151.0,102.0705,102.0705,102.0162,102.0434,5151.0
2020-07-01 13:20:00,112.61,112.71,112.61,112.71,2717.0,102.0343,102.1249,102.0343,102.1249,2717.0
2020-07-01 13:25:00,112.78,112.78,112.7,112.71,14353.0,102.1883,102.1883,102.1158,102.1249,14353.0
2020-07-01 13:30:00,112.72,112.73,112.62,112.62,1957.0,102.134,102.143,102.0434,102.0434,1957.0
2020-07-01 13:35:00,112.67,112.71,112.66,112.71,1602.0,102.0887,102.1249,102.0796,102.1249,1602.0
2020-07-01 13:40:00,112.7,112.7,112.61,112.62,4998.0,102.1158,102.1158,102.0343,102.0434,4998.0
2020-07-01 13:45:00,112.51,112.51,112.45,112.47,1740.0,101.9437,101.9437,101.8893,101.9074,1740.0
2020-07-01 13:50:00,112.45,112.56,112.42,112.5,7754.0,101.8893,101.989,101.8621,101.9346,7754.0
2020-07-01 13:55:00,112.5,112.52,112.46,112.51,5224.0,101.9346,101.9527,101.8984,101.9437,5224.0
2020-07-01 14:00:00,112.52,112.7,112.52,112.64,9236.0,101.9527,102.1158,101.9527,102.0615,9236.0
2020-07-01 14:05:00,112.62,112.73,112.55,112.72,2439.0,102.0434,102.143,101.9799,102.134,2439.0
2020-07-01 14:10:00,112.68,112.73,112.61,112.71,12243.0,102.0977,102.143,102.0343,102.1249,12243.0
2020-07-01 14:15:00,112.74,112.74,112.64,112.7,5801.0,102.1521,102.1521,102.0615,102.1158,5801.0
2020-07-01 14:20:00,112.7,112.7,112.56,112.57,5514.0,102.1158,102.1158,101.989,101.9981,5514.0
2020-07-01 14:25:00,112.59,112.66,112.56,112.61,6760.0,102.0162,102.0796,101.989,102.0343,6760.0
2020-07-01 14:30:00,112.63,112.67,112.46,112.51,13146.0,102.0524,102.0887,101.8984,101.9437,13146.0
2020-07-01 14:35:00,112.51,112.54,112.45,112.46,2881.0,101.9437,101.9709,101.8893,101.8984,2881.0
2020-07-01 14:40:00,112.47,112.55,112.45,112.45,10087.0,101.9074,101.9799,101.8893,101.8893,10087.0
2020-07-01 14:45:00,112.45,112.49,112.42,112.45,35775.0,101.8893,101.9256,101.8621,101.8893,35775.0
2020-07-01 14:50:00,112.46,112.56,112.46,112.54,3031.0,101.8984,101.989,101.8984,101.9709,3031.0
2020-07-01 14:55:00,112.55,112.63,112.54,112.6,7956.0,101.9799,102.0524,101.9709,102.0252,7956.0
2020-07-01 15:00:00,112.6,112.74,112.55,112.74,30565.0,102.0252,102.1521,101.9799,102.1521,30565.0
2020-07-01 15:05:00,112.74,112.75,112.63,112.63,7627.0,102.1521,102.1611,102.0524,102.0524,7627.0
2020-07-01 15:10:00,112.62,112.68,112.53,112.62,7955.0,102.0434,102.0977,101.9618,102.0434,7955.0
2020-07-01 15:15:00,112.64,112.64,112.56,112.64,8807.0,102.0615,102.0615,101.989,102.0615,8807.0
2020-07-01 15:20:00,112.64,112.79,112.64,112.78,13172.0,102.0615,102.1974,102.0615,102.1883,13172.0
2020-07-01 15:25:00,112.8,112.84,112.75,112.78,15099.0,102.2065,102.2427,102.1611,102.1883,15099.0
2020-07-01 15:30:00,112.8,112.83,112.72,112.72,20993.0,102.2065,102.2336,102.134,102.134,20993.0
2020-07-01 15:35:00,112.74,112.76,112.68,112.75,14535.0,102.1521,102.1702,102.0977,102.1611,14535.0
2020-07-01 15:40:00,112.75,112.81,112.7,112.74,8077.0,102.1611,102.2155,102.1158,102.1521,8077.0
2020-07-01 15:45:00,112.73,112.87,112.69,112.85,15066.0,102.143,102.2699,102.1068,102.2518,15066.0
2020-07-01 15:50:00,112.84,112.86,112.52,112.55,22030.0,102.2427,102.2608,101.9527,101.9799,22030.0
2020-07-01 15:55:00,112.52,112.54,112.36,112.44,147690.0,101.9527,101.9709,101.8078,101.8803,147690.0
2020-07-02 09:30:00,114.02,114.5,114.02,114.5,65081.0,103.3119,103.7468,103.3119,103.7468,65081.0
2020-07-02 09:35:00,114.54,114.58,114.21,114.35,24474.0,103.783,103.8193,103.484,103.6109,24474.0
2020-07-02 09:40:00,114.35,114.39,114.21,114.23,19333.0,103.6109,103.6471,103.484,103.5022,19333.0
2020-07-02 09:45:00,114.28,114.63,114.27,114.56,18915.0,103.5475,103.8646,103.5384,103.8012,18915.0
2020-07-02 09:50:00,114.62,114.66,114.42,114.48,6574.0,103.8555,103.8918,103.6743,103.7287,6574.0
2020-07-02 09:55:00,114.45,114.58,114.45,114.53,7191.0,103.7015,103.8193,103.7015,103.774,7191.0
2020-07-02 10:00:00,114.51,114.68,114.46,114.61,13347.0,103.7559,103.9099,103.7106,103.8465,13347.0
2020-07-02 10:05:00,114.62,114.68,114.53,114.55,9359.0,103.8555,103.9099,103.774,103.7921,9359.0
2020-07-02 10:10:00,114.58,114.59,114.28,114.3,11618.0,103.8193,103.8283,103.5475,103.5656,11618.0
2020-07-02 10:15:00,114.3,114.38,114.25,114.26,14621.0,103.5656,103.6381,103.5203,103.5293,14621.0
2020-07-02 10:20:00,114.3,114.31,113.93,113.94,14674.0,103.5656,103.5746,103.2303,103.2394,14674.0
2020-07-02 10:25:00,113.98,114.04,113.8,113.84,36736.0,103.2756,103.33,103.1125,103.1488,36736.0
2020-07-02 10:30:00,113.79,113.92,113.7,113.73,12513.0,103.1035,103.2213,103.0219,103.0491,12513.0
2020-07-02 10:35:00,113.84,113.92,113.8,113.86,12083.0,103.1488,103.2213,103.1125,103.1669,12083.0
2020-07-02 10:40:00,113.84,113.94,113.78,113.79,13566.0,103.1488,103.2394,103.0944,103.1035,13566.0
2020-07-02 10:45:00,113.8,113.83,113.56,113.62,16543.0,103.1125,103.1397,102.8951,102.9494,16543.0
2020-07-02 10:50:00,113.62,113.67,113.27,113.36,20744.0,102.9494,102.9947,102.6323,102.7139,20744.0
2020-07-02 10:55:00,113.26,113.34,113.14,113.17,33999.0,102.6233,102.6957,102.5145,102.5417,33999.0
2020-07-02 11:00:00,113.15,113.26,113.04,113.17,26295.0,102.5236,102.6233,102.4239,102.5417,26295.0
2020-07-02 11:05:00,113.17,113.36,113.15,113.18,47228.0,102.5417,102.7139,102.5236,102.5508,47228.0
2020-07-02 11:10:00,113.18,113.18,112.93,112.94,48587.0,102.5508,102.5508,102.3242,102.3333,48587.0
2020-07-02 11:15:00,112.99,113.17,112.88,113.15,12439.0,102.3786,102.5417,102.2789,102.5236,12439.0
2020-07-02 11:20:00,113.25,113.48,113.24,113.44,14732.0,102.6142,102.8226,102.6051,102.7863,14732.0
2020-07-02 11:25:00,113.42,113.48,113.31,113.43,13357.0,102.7682,102.8226,102.6686,102.7773,13357.0
2020-07-02 11:30:00,113.46,113.7,113.43,113.67,11637.0,102.8045,103.0219,102.7773,102.9947,11637.0
2020-07-02 11:35:00,113.66,113.66,113.57,113.57,11207.0,102.9857,102.9857,102.9041,102.9041,11207.0
2020-07-02 11:40:00,113.57,113.7,113.57,113.68,5879.0,102.9041,103.0219,102.9041,103.0038,5879.0
2020-07-02 11:45:00,113.67,113.72,113.66,113.7,5479.0,102.9947,103.04,102.9857,103.0219,5479.0
2020-07-02 11:50:00,113.72,113.72,113.54,113.62,8185.0,103.04,103.04,102.877,102.9494,8185.0
2020-07-02 11:55:00,113.66,113.67,113.51,113.58,10425.0,102.9857,102.9947,102.8498,102.9132,10425.0
2020-07-02 12:00:00,113.54,113.54,113.32,113.37,13413.0,102.877,102.877,102.6776,102.7229,13413.0
2020-07-02 12:05:00,113.4,113.47,113.38,113.47,8256.0,102.7501,102.8135,102.732,102.8135,8256.0
2020-07-02 12:10:00,113.48,113.57,113.45,113.48,10192.0,102.8226,102.9041,102.7954,102.8226,10192.0
2020-07-02 12:15:00,113.46,113.47,113.34,113.43,5283.0,102.8045,102.8135,102.6957,102.7773,5283.0
2020-07-02 12:20:00,113.42,113.49,113.37,113.45,7496.0,102.7682,102.8316,102.7229,102.7954,7496.0
2020-07-02 12:25:00,113.5,113.58,113.45,113.56,19187.0,102.8407,102.9132,102.7954,102.8951,19187.0
2020-07-02 12:30:00,113.58,113.58,113.49,113.53,13590.0,102.9132,102.9132,102.8316,102.8679,13590.0
2020-07-02 12:35:00,113.52,113.53,113.39,113.52,15108.0,102.8588,102.8679,102.741,102.8588,15108.0
2020-07-02 12:40:00,113.48,113.48,113.44,113.47,4461.0,102.8226,102.8226,102.7863,102.8135,4461.0
2020-07-02 12:45:00,113.46,113.55,113.45,113.51,5813.0,102.8045,102.886,102.7954,102.8498,5813.0
2020-07-02 12:50:00,113.52,113.61,113.51,113.54,9278.0,102.8588,102.9404,102.8498,102.877,9278.0
2020-07-02 12:55:00,113.59,113.6,113.45,113.57,15811.0,102.9223,102.9313,102.7954,102.9041,15811.0
2020-07-02 13:00:00,113.56,113.56,113.49,113.51,62078.0,102.8951,102.8951,102.8316,102.8498,62078.0
2020-07-02 13:05:00,113.49,113.54,113.49,113.51,2674.0,102.8316,102.877,102.8316,102.8498,2674.0
2020-07-02 13:10:00,113.5,113.52,113.42,113.46,26919.0,102.8407,102.8588,102.7682,102.8045,26919.0
2020-07-02 13:15:00,113.47,113.47,113.41,113.42,26500.0,102.8135,102.8135,102.7592,102.7682,26500.0
2020-07-02 13:20:00,113.41,113.47,113.38,113.47,11499.0,102.7592,102.8135,102.732,102.8135,11499.0
2020-07-02 13:25:00,113.46,113.48,113.42,113.45,10227.0,102.8045,102.8226,102.7682,102.7954,10227.0
2020-07-02 13:30:00,113.47,113.48,113.43,113.44,12060.0,102.8135,102.8226,102.7773,102.7863,12060.0
2020-07-02 13:35:00,113.44,113.49,113.42,113.49,27835.0,102.7863,102.8316,102.7682,102.8316,27835.0
2020-07-02 13:40:00,113.54,113.63,113.5,113.63,15706.0,102.877,102.9585,102.8407,102.9585,15706.0
2020-07-02 13:45:00,113.62,113.73,113.61,113.73,9086.0,102.9494,103.0491,102.9404,103.0491,9086.0
2020-07-02 13:50:00,113.74,113.77,113.72,113.75,3465.0,103.0582,103.0854,103.04,103.0672,3465.0
2020-07-02 13:55:00,113.79,113.8,113.61,113.62,6215.0,103.1035,103.1125,102.9404,102.9494,6215.0
2020-07-02 14:00:00,113.59,113.7,113.55,113.55,4276.0,102.9223,103.0219,102.886,102.886,4276.0
2020-07-02 14:05:00,113.54,113.61,113.51,113.54,4746.0,102.877,102.9404,102.8498,102.877,4746.0
2020-07-02 14:10:00,113.54,113.58,113.54,113.56,3174.0,102.877,102.9132,102.877,102.8951,3174.0
2020-07-02 14:15:00,113.57,113.59,113.52,113.54,5222.0,102.9041,102.9223,102.8588,102.877,5222.0
2020-07-02 14:20:00,113.55,113.67,113.49,113.67,4814.0,102.886,102.9947,102.8316,102.9947,4814.0
2020-07-02 14:25:00,113.67,113.71,113.64,113.69,6665.0,102.9947,103.031,102.9676,103.0129,6665.0
2020-07-02 14:30:00,113.68,113.83,113.68,113.76,8364.0,103.0038,103.1397,103.0038,103.0763,8364.0
2020-07-02 14:35:00,113.76,113.85,113.71,113.83,38681.0,103.0763,103.1578,103.031,103.1397,38681.0
2020-07-02 14:40:00,113.82,113.84,113.69,113.74,20737.0,103.1307,103.1488,103.0129,103.0582,20737.0
2020-07-02 14:45:00,113.72,113.74,113.71,113.72,2307.0,103.04,103.0582,103.031,103.04,2307.0
2020-07-02 14:50:00,113.73,113.81,113.66,113.7,25700.0,103.0491,103.1216,102.9857,103.0219,25700.0
2020-07-02 14:55:00,113.71,113.74,113.64,113.67,10088.0,103.031,103.0582,102.9676,102.9947,10088.0
2020-07-02 15:00:00,113.67,113.68,113.53,113.56,13895.0,102.9947,103.0038,102.8679,102.8951,13895.0
2020-07-02 15:05:00,113.57,113.61,113.54,113.54,36134.0,102.9041,102.9404,102.877,102.877,36134.0
2020-07-02 15:10:00,113.54,113.55,113.42,113.42,7085.0,102.877,102.886,102.7682,102.7682,7085.0
2020-07-02 15:15:00,113.47,113.5,113.44,113.46,13573.0,102.8135,102.8407,102.7863,102.8045,13573.0
2020-07-02 15:20:00,113.44,113.52,113.44,113.5,30810.0,102.7863,102.8588,102.7863,102.8407,30810.0
2020-07-02 15:25:00,113.49,113.5,113.38,113.4,34767.0,102.8316,102.8407,102.732,102.7501,34767.0
2020-07-02 15:30:00,113.4,113.42,113.29,113.34,21528.0,102.7501,102.7682,102.6504,102.6957,21528.0
2020-07-02 15:35:00,113.32,113.38,113.29,113.3,47594.0,102.6776,102.732,102.6504,102.6595,47594.0
2020-07-02 15:40:00,113.34,113.34,113.12,113.14,14544.0,102.6957,102.6957,102.4964,102.5145,14544.0
2020-07-02 15:45:00,113.13,113.18,113.05,113.1,16505.0,102.5055,102.5508,102.433,102.4783,16505.0
2020-07-02 15:50:00,113.09,113.09,112.82,112.86,246901.0,102.4692,102.4692,102.2246,102.2608,246901.0
2020-07-02 15:55:00,112.86,113.01,112.74,113.01,116635.0,102.2608,102.3967,102.1521,102.3967,116635.0
2020-07-06 09:30:00,114.69,114.84,114.52,114.7,53262.0,103.919,104.0549,103.7649,103.928,53262.0
2020-07-06 09:35:00,114.75,114.8,114.44,114.49,37186.0,103.9733,104.0186,103.6924,103.7377,37186.0
2020-07-06 09:40:00,114.53,114.7,114.45,114.67,22766.0,103.774,103.928,103.7015,103.9008,22766.0
2020-07-06 09:45:00,114.67,114.87,114.67,114.81,48862.0,103.9008,104.082,103.9008,104.0277,48862.0
2020-07-06 09:50:00,114.86,114.93,114.76,114.84,14728.0,104.073,104.1364,103.9824,104.0549,14728.0
2020-07-06 09:55:00,114.86,114.97,114.79,114.79,12231.0,104.073,104.1727,104.0096,104.0096,12231.0
2020-07-06 10:00:00,114.8,115.08,114.6,114.64,14818.0,104.0186,104.2723,103.8374,103.8736,14818.0
2020-07-06 10:05:00,114.46,114.5,114.32,114.37,17113.0,103.7106,103.7468,103.5837,103.629,17113.0
2020-07-06 10:10:00,114.38,114.39,114.12,114.12,10229.0,103.6381,103.6471,103.4025,103.4025,10229.0
2020-07-06 10:15:00,114.12,114.29,114.1,114.21,9760.0,103.4025,103.5565,103.3844,103.484,9760.0
2020-07-06 10:20:00,114.13,114.14,114.01,114.01,1954.0,103.4115,103.4206,103.3028,103.3028,1954.0
2020-07-06 10:25:00,113.86,114.04,113.84,113.98,11988.0,103.1669,103.33,103.1488,103.2756,11988.0
2020-07-06 10:30:00,113.97,114.08,113.92,114.05,7253.0,103.2666,103.3662,103.2213,103.3391,7253.0
2020-07-06 10:35:00,114.05,114.08,114.01,114.08,4167.0,103.3391,103.3662,103.3028,103.3662,4167.0
2020-07-06 10:40:00,114.11,114.15,114.0,114.06,5360.0,103.3934,103.4297,103.2938,103.3481,5360.0
2020-07-06 10:45:00,114.07,114.24,114.05,114.21,4513.0,103.3572,103.5112,103.3391,103.484,4513.0
2020-07-06 10:50:00,114.2,114.28,114.2,114.28,3215.0,103.475,103.5475,103.475,103.5475,3215.0
2020-07-06 10:55:00,114.25,114.26,114.18,114.23,16154.0,103.5203,103.5293,103.4568,103.5022,16154.0
2020-07-06 11:00:00,114.23,114.23,114.13,114.22,3569.0,103.5022,103.5022,103.4115,103.4931,3569.0
2020-07-06 11:05:00,114.17,114.18,114.1,114.1,4114.0,103.4478,103.4568,103.3844,103.3844,4114.0
2020-07-06 11:10:00,114.08,114.1,114.04,114.04,10895.0,103.3662,103.3844,103.33,103.33,10895.0
2020-07-06 11:15:00,114.05,114.14,114.0,114.14,37941.0,103.3391,103.4206,103.2938,103.4206,37941.0
2020-07-06 11:20:00,114.17,114.17,114.01,114.01,8256.0,103.4478,103.4478,103.3028,103.3028,8256.0
2020-07-06 11:25:00,114.05,114.08,114.04,114.07,5999.0,103.3391,103.3662,103.33,103.3572,5999.0
2020-07-06 11:30:00,114.04,114.04,113.94,113.95,45087.0,103.33,103.33,103.2394,103.2484,45087.0
2020-07-06 11:35:00,113.98,114.04,113.95,113.95,13396.0,103.2756,103.33,103.2484,103.2484,13396.0
2020-07-06 11:40:00,113.96,114.03,113.93,113.98,9039.0,103.2575,103.3209,103.2303,103.2756,9039.0
2020-07-06 11:45:00,113.95,114.04,113.95,114.0,7380.0,103.2484,103.33,103.2484,103.2938,7380.0
2020-07-06 11:50:00,113.97,114.0,113.83,113.86,10798.0,103.2666,103.2938,103.1397,103.1669,10798.0
2020-07-06 11:55:00,113.83,113.83,113.74,113.74,6828.0,103.1397,103.1397,103.0582,103.0582,6828.0
2020-07-06 12:00:00,113.72,113.79,113.7,113.75,7738.0,103.04,103.1035,103.0219,103.0672,7738.0
2020-07-06 12:05:00,113.75,113.78,113.71,113.78,20631.0,103.0672,103.0944,103.031,103.0944,20631.0
2020-07-06 12:10:00,113.78,113.81,113.74,113.77,6497.0,103.0944,103.1216,103.0582,103.0854,6497.0
2020-07-06 12:15:00,113.78,113.83,113.76,113.76,8046.0,103.0944,103.1397,103.0763,103.0763,8046.0
2020-07-06 12:20:00,113.79,113.87,113.72,113.87,30649.0,103.1035,103.176,103.04,103.176,30649.0
2020-07-06 12:25:00,113.87,113.89,113.84,113.87,4678.0,103.176,103.1941,103.1488,103.176,4678.0
2020-07-06 12:30:00,113.86,113.88,113.79,113.79,1527.0,103.1669,103.185,103.1035,103.1035,1527.0
2020-07-06 12:35:00,113.85,113.85,113.76,113.8,26532.0,103.1578,103.1578,103.0763,103.1125,26532.0
2020-07-06 12:40:00,113.81,113.81,113.77,113.78,2429.0,103.1216,103.1216,103.0854,103.0944,2429.0
2020-07-06 12:45:00,113.77,113.83,113.77,113.82,3276.0,103.0854,103.1397,103.0854,103.1307,3276.0
2020-07-06 12:50:00,113.82,113.85,113.77,113.85,2557.0,103.1307,103.1578,103.0854,103.1578,2557.0
2020-07-06 12:55:00,113.85,113.85,113.82,113.84,1373.0,103.1578,103.1578,103.1307,103.1488,1373.0
2020-07-06 13:00:00,113.86,113.88,113.83,113.86,7204.0,103.1669,103.185,103.1397,103.1669,7204.0
2020-07-06 13:05:00,113.84,113.85,113.75,113.81,24237.0,103.1488,103.1578,103.0672,103.1216,24237.0
2020-07-06 13:10:00,113.84,113.88,113.81,113.83,6015.0,103.1488,103.185,103.1216,103.1397,6015.0
2020-07-06 13:15:00,113.82,113.87,113.8,113.83,31180.0,103.1307,103.176,103.1125,103.1397,31180.0
2020-07-06 13:20:00,113.86,113.92,113.84,113.88,12727.0,103.1669,103.2213,103.1488,103.185,12727.0
2020-07-06 13:25:00,113.88,113.97,113.88,113.97,7700.0,103.185,103.2666,103.185,103.2666,7700.0
2020-07-06 13:30:00,113.97,113.99,113.96,113.99,7014.0,103.2666,103.2847,103.2575,103.2847,7014.0
2020-07-06 13:35:00,113.98,114.01,113.97,113.98,22031.0,103.2756,103.3028,103.2666,103.2756,22031.0
2020-07-06 13:40:00,113.98,114.04,113.97,114.01,3262.0,103.2756,103.33,103.2666,103.3028,3262.0
2020-07-06 13:45:00,113.99,114.04,113.98,114.04,3667.0,103.2847,103.33,103.2756,103.33,3667.0
2020-07-06 13:50:00,114.07,114.09,114.03,114.07,7973.0,103.3572,103.3753,103.3209,103.3572,7973.0
2020-07-06 13:55:00,114.07,114.14,114.05,114.13,25510.0,103.3572,103.4206,103.3391,103.4115,25510.0
2020-07-06 14:00:00,114.13,114.13,113.99,114.04,21831.0,103.4115,103.4115,103.2847,103.33,21831.0
2020-07-06 14:05:00,114.0,114.05,113.94,114.04,13658.0,103.2938,103.3391,103.2394,103.33,13658.0
2020-07-06 14:10:00,114.03,114.07,113.98,113.99,9706.0,103.3209,103.3572,103.2756,103.2847,9706.0
2020-07-06 14:15:00,113.98,114.02,113.81,113.81,13714.0,103.2756,103.3119,103.1216,103.1216,13714.0
2020-07-06 14:20:00,113.85,113.87,113.8,113.84,12362.0,103.1578,103.176,103.1125,103.1488,12362.0
2020-07-06 14:25:00,113.83,113.89,113.83,113.87,5828.0,103.1397,103.1941,103.1397,103.176,5828.0
2020-07-06 14:30:00,113.86,113.92,113.83,113.91,17205.0,103.1669,103.2213,103.1397,103.2122,17205.0
2020-07-06 14:35:00,113.92,113.97,113.9,113.91,5625.0,103.2213,103.2666,103.2031,103.2122,5625.0
2020-07-06 14:40:00,113.92,113.93,113.77,113.78,33498.0,103.2213,103.2303,103.0854,103.0944,33498.0
2020-07-06 14:45:00,113.76,113.82,113.73,113.8,25624.0,103.0763,103.1307,103.0491,103.1125,25624.0
2020-07-06 14:50:00,113.8,113.85,113.74,113.84,10931.0,103.1125,103.1578,103.0582,103.1488,10931.0
2020-07-06 14:55:00,113.86,113.92,113.83,113.85,20983.0,103.1669,103.2213,103.1397,103.1578,20983.0
2020-07-06 15:00:00,113.82,113.93,113.79,113.85,21342.0,103.1307,103.2303,103.1035,103.1578,21342.0
2020-07-06 15:05:00,113.85,113.97,113.85,113.96,10376.0,103.1578,103.2666,103.1578,103.2575,10376.0
2020-07-06 15:10:00,113.92,114.0,113.81,113.9,19485.0,103.2213,103.2938,103.1216,103.2031,19485.0
2020-07-06 15:15:00,113.86,113.86,113.78,113.85,14165.0,103.1669,103.1669,103.0944,103.1578,14165.0
2020-07-06 15:20:00,113.82,113.91,113.81,113.84,15357.0,103.1307,103.2122,103.1216,103.1488,15357.0
2020-07-06 15:25:00,113.83,113.94,113.81,113.93,7291.0,103.1397,103.2394,103.1216,103.2303,7291.0
2020-07-06 15:30:00,113.92,113.94,113.76,113.91,20449.0,103.2213,103.2394,103.0763,103.2122,20449.0
2020-07-06 15:35:00,113.91,113.99,113.88,113.95,17618.0,103.2122,103.2847,103.185,103.2484,17618.0
2020-07-06 15:40:00,113.95,114.03,113.95,114.02,22334.0,103.2484,103.3209,103.2484,103.3119,22334.0
2020-07-06 15:45:00,114.01,114.2,114.0,114.2,25814.0,103.3028,103.475,103.2938,103.475,25814.0
2020-07-06 15:50:00,114.22,114.25,114.1,114.25,11308.0,103.4931,103.5203,103.3844,103.5203,11308.0
2020-07-06 15:55:00,114.23,114.23,114.09,114.21,43225.0,103.5022,103.5022,103.3753,103.484,43225.0
2020-07-07 09:30:00,113.34,113.34,113.08,113.17,30989.0,102.6957,102.6957,102.4602,102.5417,30989.0
2020-07-07 09:35:00,113.1,113.24,113.06,113.12,22232.0,102.4783,102.6051,102.442,102.4964,22232.0
2020-07-07 09:40:00,113.18,113.27,113.09,113.15,17174.0,102.5508,102.6323,102.4692,102.5236,17174.0
2020-07-07 09:45:00,113.17,113.33,113.16,113.16,24439.0,102.5417,102.6867,102.5326,102.5326,24439.0
2020-07-07 09:50:00,113.16,113.23,113.09,113.23,10046.0,102.5326,102.5961,102.4692,102.5961,10046.0
2020-07-07 09:55:00,113.21,113.28,113.14,113.25,21174.0,102.5779,102.6414,102.5145,102.6142,21174.0
2020-07-07 10:00:00,113.24,113.47,113.19,113.45,10133.0,102.6051,102.8135,102.5598,102.7954,10133.0
2020-07-07 10:05:00,113.51,113.51,113.35,113.36,6040.0,102.8498,102.8498,102.7048,102.7139,6040.0
2020-07-07 10:10:00,113.39,113.55,113.37,113.49,11415.0,102.741,102.886,102.7229,102.8316,11415.0
2020-07-07 10:15:00,113.49,113.52,113.4,113.41,10246.0,102.8316,102.8588,102.7501,102.7592,10246.0
2020-07-07 10:20:00,113.38,113.38,113.27,113.36,5583.0,102.732,102.732,102.6323,102.7139,5583.0
2020-07-07 10:25:00,113.39,113.39,113.27,113.33,6149.0,102.741,102.741,102.6323,102.6867,6149.0
2020-07-07 10:30:00,113.32,113.35,113.18,113.19,21622.0,102.6776,102.7048,102.5508,102.5598,21622.0
2020-07-07 10:35:00,113.2,113.26,113.17,113.21,33860.0,102.5689,102.6233,102.5417,102.5779,33860.0
2020-07-07 10:40:00,113.21,113.21,113.07,113.07,67975.0,102.5779,102.5779,102.4511,102.4511,67975.0
2020-07-07 10:45:00,113.05,113.1,113.0,113.1,22663.0,102.433,102.4783,102.3877,102.4783,22663.0
2020-07-07 10:50:00,113.13,113.3,113.13,113.29,13876.0,102.5055,102.6595,102.5055,102.6504,13876.0
2020-07-07 10:55:00,113.3,113.35,113.28,113.35,21262.0,102.6595,102.7048,102.6414,102.7048,21262.0
2020-07-07 11:00:00,113.35,113.35,113.27,113.3,13591.0,102.7048,102.7048,102.6323,102.6595,13591.0
2020-07-07 11:05:00,113.32,113.34,113.26,113.31,8082.0,102.6776,102.6957,102.6233,102.6686,8082.0
2020-07-07 11:10:00,113.3,113.49,113.29,113.4,15882.0,102.6595,102.8316,102.6504,102.7501,15882.0
2020-07-07 11:15:00,113.45,113.53,113.44,113.51,9012.0,102.7954,102.8679,102.7863,102.8498,9012.0
2020-07-07 11:20:00,113.5,113.56,113.47,113.56,8334.0,102.8407,102.8951,102.8135,102.8951,8334.0
2020-07-07 11:25:00,113.56,113.56,113.45,113.47,15475.0,102.8951,102.8951,102.7954,102.8135,15475.0
2020-07-07 11:30:00,113.47,113.5,113.37,113.39,12366.0,102.8135,102.8407,102.7229,102.741,12366.0
2020-07-07 11:35:00,113.37,113.42,113.34,113.36,11931.0,102.7229,102.7682,102.6957,102.7139,11931.0
2020-07-07 11:40:00,113.37,113.38,113.33,113.34,14806.0,102.7229,102.732,102.6867,102.6957,14806.0
2020-07-07 11:45:00,113.33,113.49,113.33,113.49,9899.0,102.6867,102.8316,102.6867,102.8316,9899.0
2020-07-07 11:50:00,113.46,113.5,113.42,113.45,19480.0,102.8045,102.8407,102.7682,102.7954,19480.0
2020-07-07 11:55:00,113.43,113.44,113.29,113.36,8266.0,102.7773,102.7863,102.6504,102.7139,8266.0
2020-07-07 12:00:00,113.35,113.41,113.33,113.35,6946.0,102.7048,102.7592,102.6867,102.7048,6946.0
2020-07-07 12:05:00,113.34,113.41,113.32,113.33,28481.0,102.6957,102.7592,102.6776,102.6867,28481.0
2020-07-07 12:10:00,113.33,113.35,113.32,113.33,4690.0,102.6867,102.7048,102.6776,102.6867,4690.0
2020-07-07 12:15:00,113.32,113.38,113.32,113.35,7975.0,102.6776,102.732,102.6776,102.7048,7975.0
2020-07-07 12:20:00,113.36,113.38,113.33,113.33,3778.0,102.7139,102.732,102.6867,102.6867,3778.0
2020-07-07 12:25:00,113.32,113.36,113.28,113.35,1468.0,102.6776,102.7139,102.6414,102.7048,1468.0
2020-07-07 12:30:00,113.3,113.31,113.28,113.28,1251.0,102.6595,102.6686,102.6414,102.6414,1251.0
2020-07-07 12:35:00,113.27,113.28,113.18,113.18,18176.0,102.6323,102.6414,102.5508,102.5508,18176.0
2020-07-07 12:40:00,113.17,113.24,113.14,113.2,49361.0,102.5417,102.6051,102.5145,102.5689,49361.0
2020-07-07 12:45:00,113.18,113.22,113.17,113.22,8384.0,102.5508,102.587,102.5417,102.587,8384.0
2020-07-07 12:50:00,113.22,113.25,113.18,113.18,870343.0,102.587,102.6142,102.5508,102.5508,870343.0
2020-07-07 12:55:00,113.18,113.3,113.18,113.27,11256.0,102.5508,102.6595,102.5508,102.6323,11256.0
2020-07-07 13:00:00,113.24,113.35,113.24,113.33,7957.0,102.6051,102.7048,102.6051,102.6867,7957.0
2020-07-07 13:05:00,113.33,113.34,113.19,113.26,24795.0,102.6867,102.6957,102.5598,102.6233,24795.0
2020-07-07 13:10:00,113.26,113.27,113.24,113.24,2438.0,102.6233,102.6323,102.6051,102.6051,2438.0
2020-07-07 13:15:00,113.25,113.34,113.24,113.29,3259.0,102.6142,102.6957,102.6051,102.6504,3259.0
2020-07-07 13:20:00,113.28,113.32,113.27,113.32,3604.0,102.6414,102.6776,102.6323,102.6776,3604.0
2020-07-07 13:25:00,113.33,113.37,113.24,113.36,11161.0,102.6867,102.7229,102.6051,102.7139,11161.0
2020-07-07 13:30:00,113.34,113.34,113.28,113.33,4955.0,102.6957,102.6957,102.6414,102.6867,4955.0
2020-07-07 13:35:00,113.33,113.35,113.32,113.32,2756.0,102.6867,102.7048,102.6776,102.6776,2756.0
2020-07-07 13:40:00,113.3,113.38,113.26,113.36,5503.0,102.6595,102.732,102.6233,102.7139,5503.0
2020-07-07 13:45:00,113.35,113.37,113.33,113.34,10403.0,102.7048,102.7229,102.6867,102.6957,10403.0
2020-07-07 13:50:00,113.36,113.4,113.34,113.36,16821.0,102.7139,102.7501,102.6957,102.7139,16821.0
2020-07-07 13:55:00,113.37,113.44,113.37,113.43,11434.0,102.7229,102.7863,102.7229,102.7773,11434.0
2020-07-07 14:00:00,113.42,113.47,113.3,113.3,13995.0,102.7682,102.8135,102.6595,102.6595,13995.0
2020-07-07 14:05:00,113.31,113.38,113.3,113.3,15472.0,102.6686,102.732,102.6595,102.6595,15472.0
2020-07-07 14:10:00,113.33,113.39,113.29,113.38,8113.0,102.6867,102.741,102.6504,102.732,8113.0
2020-07-07 14:15:00,113.38,113.39,113.29,113.3,11597.0,102.732,102.741,102.6504,102.6595,11597.0
2020-07-07 14:20:00,113.32,113.34,113.3,113.3,20272.0,102.6776,102.6957,102.6595,102.6595,20272.0
2020-07-07 14:25:00,113.3,113.31,113.24,113.25,11714.0,102.6595,102.6686,102.6051,102.6142,11714.0
2020-07-07 14:30:00,113.22,113.23,113.1,113.12,14276.0,102.587,102.5961,102.4783,102.4964,14276.0
2020-07-07 14:35:00,113.11,113.12,113.04,113.07,5115.0,102.4873,102.4964,102.4239,102.4511,5115.0
2020-07-07 14:40:00,113.07,113.15,113.07,113.12,8883.0,102.4511,102.5236,102.4511,102.4964,8883.0
2020-07-07 14:45:00,113.11,113.13,113.06,113.06,4871.0,102.4873,102.5055,102.442,102.442,4871.0
2020-07-07 14:50:00,113.07,113.11,113.03,113.03,17371.0,102.4511,102.4873,102.4149,102.4149,17371.0
2020-07-07 14:55:00,113.02,113.13,113.02,113.11,22015.0,102.4058,102.5055,102.4058,102.4873,22015.0
2020-07-07 15:00:00,113.1,113.11,112.96,112.98,31103.0,102.4783,102.4873,102.3514,102.3695,31103.0
2020-07-07 15:05:00,113.04,113.1,112.97,113.01,34192.0,102.4239,102.4783,102.3605,102.3967,34192.0
2020-07-07 15:10:00,113.02,113.05,112.96,112.96,6074.0,102.4058,102.433,102.3514,102.3514,6074.0
2020-07-07 15:15:00,112.94,113.05,112.93,112.96,21250.0,102.3333,102.433,102.3242,102.3514,21250.0
2020-07-07 15:20:00,112.98,113.05,112.9,113.04,16187.0,102.3695,102.433,102.2971,102.4239,16187.0
2020-07-07 15:25:00,113.03,113.07,112.93,112.98,9140.0,102.4149,102.4511,102.3242,102.3695,9140.0
2020-07-07 15:30:00,112.99,113.0,112.87,112.92,18829.0,102.3786,102.3877,102.2699,102.3152,18829.0
2020-07-07 15:35:00,112.89,112.9,112.77,112.8,8626.0,102.288,102.2971,102.1793,102.2065,8626.0
2020-07-07 15:40:00,112.78,112.81,112.7,112.73,55908.0,102.1883,102.2155,102.1158,102.143,55908.0
2020-07-07 15:45:00,112.74,112.74,112.61,112.69,29827.0,102.1521,102.1521,102.0343,102.1068,29827.0
2020-07-07 15:50:00,112.68,112.69,112.43,112.52,58685.0,102.0977,102.1068,101.8712,101.9527,58685.0
2020-07-07 15:55:00,112.51,112.68,112.49,112.65,212352.0,101.9437,102.0977,101.9256,102.0705,212352.0
2020-07-08 09:30:00,112.81,112.91,112.55,112.84,129935.0,102.2155,102.3061,101.9799,102.2427,129935.0
2020-07-08 09:35:00,112.85,112.95,112.67,112.92,52816.0,102.2518,102.3424,102.0887,102.3152,52816.0
2020-07-08 09:40:00,112.9,112.97,112.82,112.93,53693.0,102.2971,102.3605,102.2246,102.3242,53693.0
2020-07-08 09:45:00,112.98,113.17,112.94,113.16,19998.0,102.3695,102.5417,102.3333,102.5326,19998.0
2020-07-08 09:50:00,113.17,113.26,113.14,113.23,25171.0,102.5417,102.6233,102.5145,102.5961,25171.0
2020-07-08 09:55:00,113.26,113.3,113.15,113.22,23028.0,102.6233,102.6595,102.5236,102.587,23028.0
2020-07-08 10:00:00,113.24,113.37,113.15,113.36,22152.0,102.6051,102.7229,102.5236,102.7139,22152.0
2020-07-08 10:05:00,113.29,113.35,113.2,113.22,11650.0,102.6504,102.7048,102.5689,102.587,11650.0
2020-07-08 10:10:00,113.23,113.33,113.14,113.15,42715.0,102.5961,102.6867,102.5145,102.5236,42715.0
2020-07-08 10:15:00,113.14,113.14,112.98,113.0,17005.0,102.5145,102.5145,102.3695,102.3877,17005.0
2020-07-08 10:20:00,113.0,113.03,112.94,112.96,16758.0,102.3877,102.4149,102.3333,102.3514,16758.0
2020-07-08 10:25:00,112.96,113.04,112.84,112.88,14056.0,102.3514,102.4239,102.2427,102.2789,14056.0
2020-07-08 10:30:00,112.87,113.01,112.87,112.91,18170.0,102.2699,102.3967,102.2699,102.3061,18170.0
2020-07-08 10:35:00,112.92,113.0,112.84,112.98,11362.0,102.3152,102.3877,102.2427,102.3695,11362.0
2020-07-08 10:40:00,112.98,113.02,112.82,112.86,14727.0,102.3695,102.4058,102.2246,102.2608,14727.0
2020-07-08 10:45:00,112.85,112.86,112.76,112.82,24925.0,102.2518,102.2608,102.1702,102.2246,24925.0
2020-07-08 10:50:00,112.82,112.85,112.75,112.81,29973.0,102.2246,102.2518,102.1611,102.2155,29973.0
2020-07-08 10:55:00,112.81,112.84,112.73,112.77,42563.0,102.2155,102.2427,102.143,102.1793,42563.0
2020-07-08 11:00:00,112.77,112.79,112.48,112.5,16663.0,102.1793,102.1974,101.9165,101.9346,16663.0
2020-07-08 11:05:00,112.51,112.55,112.32,112.39,25869.0,101.9437,101.9799,101.7715,101.835,25869.0
2020-07-08 11:10:00,112.38,112.51,112.38,112.5,36636.0,101.8259,101.9437,101.8259,101.9346,36636.0
2020-07-08 11:15:00,112.49,112.49,112.18,112.2,1046692.0,101.9256,101.9256,101.6447,101.6628,1046692.0
2020-07-08 11:20:00,112.21,112.25,112.01,112.07,51963.0,101.6719,101.7081,101.4906,101.545,51963.0
2020-07-08 11:25:00,112.08,112.23,111.97,112.22,18177.0,101.5541,101.69,101.4544,101.6809,18177.0
2020-07-08 11:30:00,112.2,112.34,112.19,112.3,36635.0,101.6628,101.7897,101.6537,101.7534,36635.0
2020-07-08 11:35:00,112.3,112.36,112.24,112.32,37408.0,101.7534,101.8078,101.699,101.7715,37408.0
2020-07-08 11:40:00,112.32,112.37,112.28,112.36,27947.0,101.7715,101.8168,101.7353,101.8078,27947.0
2020-07-08 11:45:00,112.36,112.46,112.28,112.34,69337.0,101.8078,101.8984,101.7353,101.7897,69337.0
2020-07-08 11:50:00,112.35,112.42,112.26,112.39,272682.0,101.7987,101.8621,101.7172,101.835,272682.0
2020-07-08 11:55:00,112.39,112.39,112.26,112.3,55341.0,101.835,101.835,101.7172,101.7534,55341.0
2020-07-08 12:00:00,112.31,112.35,112.22,112.25,18397.0,101.7625,101.7987,101.6809,101.7081,18397.0
2020-07-08 12:05:00,112.28,112.32,112.23,112.26,11731.0,101.7353,101.7715,101.69,101.7172,11731.0
2020-07-08 12:10:00,112.28,112.36,112.28,112.33,29596.0,101.7353,101.8078,101.7353,101.7806,29596.0
2020-07-08 12:15:00,112.33,112.51,112.29,112.49,34727.0,101.7806,101.9437,101.7443,101.9256,34727.0
2020-07-08 12:20:00,112.49,112.5,112.43,112.44,22400.0,101.9256,101.9346,101.8712,101.8803,22400.0
2020-07-08 12:25:00,112.45,112.51,112.44,112.47,65655.0,101.8893,101.9437,101.8803,101.9074,65655.0
2020-07-08 12:30:00,112.47,112.52,112.39,112.41,72455.0,101.9074,101.9527,101.835,101.8531,72455.0
2020-07-08 12:35:00,112.4,112.43,112.39,112.39,14249.0,101.844,101.8712,101.835,101.835,14249.0
2020-07-08 12:40:00,112.4,112.4,112.31,112.32,10925.0,101.844,101.844,101.7625,101.7715,10925.0
2020-07-08 12:45:00,112.34,112.4,112.33,112.38,48169.0,101.7897,101.844,101.7806,101.8259,48169.0
2020-07-08 12:50:00,112.39,112.4,112.32,112.34,15934.0,101.835,101.844,101.7715,101.7897,15934.0
2020-07-08 12:55:00,112.34,112.49,112.33,112.47,83854.0,101.7897,101.9256,101.7806,101.9074,83854.0
2020-07-08 13:00:00,112.49,112.49,112.45,112.45,6549.0,101.9256,101.9256,101.8893,101.8893,6549.0
2020-07-08 13:05:00,112.45,112.48,112.41,112.44,9464.0,101.8893,101.9165,101.8531,101.8803,9464.0
2020-07-08 13:10:00,112.43,112.43,112.34,112.35,10232.0,101.8712,101.8712,101.7897,101.7987,10232.0
2020-07-08 13:15:00,112.37,112.37,112.22,112.22,10906.0,101.8168,101.8168,101.6809,101.6809,10906.0
2020-07-08 13:20:00,112.24,112.26,112.13,112.13,9444.0,101.699,101.7172,101.5994,101.5994,9444.0
2020-07-08 13:25:00,112.14,112.15,112.04,112.12,21217.0,101.6084,101.6175,101.5178,101.5903,21217.0
2020-07-08 13:30:00,112.12,112.22,112.1,112.2,32609.0,101.5903,101.6809,101.5722,101.6628,32609.0
2020-07-08 13:35:00,112.2,112.26,112.2,112.25,23256.0,101.6628,101.7172,101.6628,101.7081,23256.0
2020-07-08 13:40:00,112.25,112.27,112.2,112.2,48057.0,101.7081,101.7262,101.6628,101.6628,48057.0
2020-07-08 13:45:00,112.21,112.26,112.18,112.23,22933.0,101.6719,101.7172,101.6447,101.69,22933.0
2020-07-08 13:50:00,112.23,112.31,112.2,112.23,70810.0,101.69,101.7625,101.6628,101.69,70810.0
2020-07-08 13:55:00,112.26,112.27,112.16,112.17,30304.0,101.7172,101.7262,101.6266,101.6356,30304.0
2020-07-08 14:00:00,112.19,112.34,112.15,112.16,29652.0,101.6537,101.7897,101.6175,101.6266,29652.0
2020-07-08 14:05:00,112.17,112.26,112.17,112.24,52542.0,101.6356,101.7172,101.6356,101.699,52542.0
2020-07-08 14:10:00,112.25,112.33,112.2,112.27,69158.0,101.7081,101.7806,101.6628,101.7262,69158.0
2020-07-08 14:15:00,112.28,112.33,112.26,112.32,69273.0,101.7353,101.7806,101.7172,101.7715,69273.0
2020-07-08 14:20:00,112.32,112.48,112.28,112.37,71726.0,101.7715,101.9165,101.7353,101.8168,71726.0
2020-07-08 14:25:00,112.37,112.39,112.34,112.39,26655.0,101.8168,101.835,101.7897,101.835,26655.0
2020-07-08 14:30:00,112.38,112.39,112.26,112.26,47311.0,101.8259,101.835,101.7172,101.7172,47311.0
2020-07-08 14:35:00,112.24,112.3,112.23,112.29,80515.0,101.699,101.7534,101.69,101.7443,80515.0
2020-07-08 14:40:00,112.3,112.32,112.16,112.17,14341.0,101.7534,101.7715,101.6266,101.6356,14341.0
2020-07-08 14:45:00,112.17,112.25,112.17,112.24,4714.0,101.6356,101.7081,101.6356,101.699,4714.0
2020-07-08 14:50:00,112.26,112.32,112.2,112.22,5257.0,101.7172,101.7715,101.6628,101.6809,5257.0
2020-07-08 14:55:00,112.25,112.44,112.24,112.38,11920.0,101.7081,101.8803,101.699,101.8259,11920.0
2020-07-08 15:00:00,112.41,112.47,112.39,112.43,28993.0,101.8531,101.9074,101.835,101.8712,28993.0
2020-07-08 15:05:00,112.43,112.54,112.42,112.52,29552.0,101.8712,101.9709,101.8621,101.9527,29552.0
2020-07-08 15:10:00,112.55,112.72,112.55,112.71,25439.0,101.9799,102.134,101.9799,102.1249,25439.0
2020-07-08 15:15:00,112.72,112.73,112.67,112.71,13980.0,102.134,102.143,102.0887,102.1249,13980.0
2020-07-08 15:20:00,112.73,112.97,112.72,112.96,23932.0,102.143,102.3605,102.134,102.3514,23932.0
2020-07-08 15:25:00,112.96,113.01,112.85,112.87,13426.0,102.3514,102.3967,102.2518,102.2699,13426.0
2020-07-08 15:30:00,112.87,112.97,112.86,112.91,15531.0,102.2699,102.3605,102.2608,102.3061,15531.0
2020-07-08 15:35:00,112.9,113.04,112.84,112.87,42531.0,102.2971,102.4239,102.2427,102.2699,42531.0
2020-07-08 15:40:00,112.86,112.91,112.82,112.89,18468.0,102.2608,102.3061,102.2246,102.288,18468.0
2020-07-08 15:45:00,112.88,112.94,112.82,112.84,33283.0,102.2789,102.3333,102.2246,102.2427,33283.0
2020-07-08 15:50:00,112.86,112.99,112.72,112.98,18242.0,102.2608,102.3786,102.134,102.3695,18242.0
2020-07-08 15:55:00,112.98,113.0,112.86,113.0,88408.0,102.3695,102.3877,102.2608,102.3877,88408.0
2020-07-09 09:30:00,112.96,113.01,112.66,112.69,39816.0,102.3514,102.3967,102.0796,102.1068,39816.0
2020-07-09 09:35:00,112.71,112.75,112.37,112.4,30960.0,102.1249,102.1611,101.8168,101.844,30960.0
2020-07-09 09:40:00,112.38,112.43,112.31,112.32,13170.0,101.8259,101.8712,101.7625,101.7715,13170.0
2020-07-09 09:45:00,112.27,112.28,112.13,112.23,22815.0,101.7262,101.7353,101.5994,101.69,22815.0
2020-07-09 09:50:00,112.22,112.33,112.09,112.18,13450.0,101.6809,101.7806,101.5631,101.6447,13450.0
2020-07-09 09:55:00,112.2,112.27,112.18,112.26,14855.0,101.6628,101.7262,101.6447,101.7172,14855.0
2020-07-09 10:00:00,112.25,112.4,112.25,112.37,9370.0,101.7081,101.844,101.7081,101.8168,9370.0
2020-07-09 10:05:00,112.33,112.41,112.3,112.32,10649.0,101.7806,101.8531,101.7534,101.7715,10649.0
2020-07-09 10:10:00,112.3,112.31,112.05,112.13,24097.0,101.7534,101.7625,101.5269,101.5994,24097.0
2020-07-09 10:15:00,112.09,112.11,111.77,111.78,12808.0,101.5631,101.5813,101.2732,101.2822,12808.0
2020-07-09 10:20:00,111.77,111.97,111.69,111.89,27681.0,101.2732,101.4544,101.2007,101.3819,27681.0
2020-07-09 10:25:00,111.88,111.93,111.79,111.86,42503.0,101.3729,101.4182,101.2913,101.3547,42503.0
2020-07-09 10:30:00,111.84,111.95,111.8,111.84,45491.0,101.3366,101.4363,101.3004,101.3366,45491.0
2020-07-09 10:35:00,111.85,111.87,111.48,111.53,35627.0,101.3457,101.3638,101.0104,101.0557,35627.0
2020-07-09 10:40:00,111.51,111.52,111.23,111.3,20149.0,101.0376,101.0467,100.7839,100.8473,20149.0
2020-07-09 10:45:00,111.26,111.35,111.2,111.24,17295.0,100.8111,100.8926,100.7567,100.793,17295.0
2020-07-09 10:50:00,111.15,111.35,111.1,111.15,18369.0,100.7114,100.8926,100.6661,100.7114,18369.0
2020-07-09 10:55:00,111.17,111.18,110.75,110.81,97182.0,100.7295,100.7386,100.349,100.4033,97182.0
2020-07-09 11:00:00,110.79,110.89,110.54,110.57,33438.0,100.3852,100.4758,100.1587,100.1859,33438.0
2020-07-09 11:05:00,110.51,110.96,110.49,110.96,69211.0,100.1315,100.5393,100.1134,100.5393,69211.0
2020-07-09 11:10:00,110.96,110.98,110.87,110.87,16156.0,100.5393,100.5574,100.4577,100.4577,16156.0
2020-07-09 11:15:00,110.85,110.92,110.33,110.33,22049.0,100.4396,100.503,99.9684,99.9684,22049.0
2020-07-09 11:20:00,110.34,110.58,110.34,110.55,30268.0,99.9775,100.1949,99.9775,100.1678,30268.0
2020-07-09 11:25:00,110.52,110.7,110.32,110.7,25691.0,100.1406,100.3037,99.9594,100.3037,25691.0
2020-07-09 11:30:00,110.71,110.79,110.6,110.68,208267.0,100.3127,100.3852,100.2131,100.2855,208267.0
2020-07-09 11:35:00,110.72,110.85,110.68,110.69,29768.0,100.3218,100.4396,100.2855,100.2946,29768.0
2020-07-09 11:40:00,110.75,110.75,110.4,110.49,75130.0,100.349,100.349,100.0318,100.1134,75130.0
2020-07-09 11:45:00,110.46,110.77,110.43,110.77,12888.0,100.0862,100.3671,100.059,100.3671,12888.0
2020-07-09 11:50:00,110.67,110.87,110.67,110.87,6114.0,100.2765,100.4577,100.2765,100.4577,6114.0
2020-07-09 11:55:00,110.87,110.88,110.77,110.81,13398.0,100.4577,100.4668,100.3671,100.4033,13398.0
2020-07-09 12:00:00,110.81,111.19,110.81,111.18,69309.0,100.4033,100.7477,100.4033,100.7386,69309.0
2020-07-09 12:05:00,111.18,111.27,111.16,111.17,9965.0,100.7386,100.8201,100.7205,100.7295,9965.0
2020-07-09 12:10:00,111.17,111.25,111.08,111.09,6160.0,100.7295,100.802,100.648,100.657,6160.0
2020-07-09 12:15:00,111.12,111.19,111.07,111.15,5929.0,100.6842,100.7477,100.6389,100.7114,5929.0
2020-07-09 12:20:00,111.1,111.21,111.07,111.15,4130.0,100.6661,100.7658,100.6389,100.7114,4130.0
2020-07-09 12:25:00,111.19,111.2,111.05,111.07,37048.0,100.7477,100.7567,100.6208,100.6389,37048.0
2020-07-09 12:30:00,111.04,111.08,110.95,111.05,30709.0,100.6117,100.648,100.5302,100.6208,30709.0
2020-07-09 12:35:00,111.03,111.14,111.03,111.03,5490.0,100.6027,100.7023,100.6027,100.6027,5490.0
2020-07-09 12:40:00,111.13,111.14,111.02,111.02,8317.0,100.6933,100.7023,100.5936,100.5936,8317.0
2020-07-09 12:45:00,111.03,111.19,111.03,111.15,25680.0,100.6027,100.7477,100.6027,100.7114,25680.0
2020-07-09 12:50:00,111.15,111.16,111.05,111.06,9583.0,100.7114,100.7205,100.6208,100.6299,9583.0
2020-07-09 12:55:00,111.07,111.19,111.02,111.18,7966.0,100.6389,100.7477,100.5936,100.7386,7966.0
2020-07-09 13:00:00,111.14,111.32,111.1,111.31,41231.0,100.7023,100.8654,100.6661,100.8564,41231.0
2020-07-09 13:05:00,111.29,111.39,111.25,111.38,16792.0,100.8383,100.9289,100.802,100.9198,16792.0
2020-07-09 13:10:00,111.43,111.45,111.37,111.4,6220.0,100.9651,100.9832,100.9107,100.9379,6220.0
2020-07-09 13:15:00,111.42,111.51,111.42,111.43,7732.0,100.9561,101.0376,100.9561,100.9651,7732.0
2020-07-09 13:20:00,111.43,111.43,111.32,111.35,43749.0,100.9651,100.9651,100.8654,100.8926,43749.0
2020-07-09 13:25:00,111.34,111.39,111.3,111.36,18506.0,100.8836,100.9289,100.8473,100.9017,18506.0
2020-07-09 13:30:00,111.37,111.39,111.34,111.39,11814.0,100.9107,100.9289,100.8836,100.9289,11814.0
2020-07-09 13:35:00,111.39,111.41,111.36,111.4,6620.0,100.9289,100.947,100.9017,100.9379,6620.0
2020-07-09 13:40:00,111.41,111.53,111.3,111.32,26507.0,100.947,101.0557,100.8473,100.8654,26507.0
2020-07-09 13:45:00,111.28,111.31,111.27,111.29,8283.0,100.8292,100.8564,100.8201,100.8383,8283.0
2020-07-09 13:50:00,111.28,111.3,111.23,111.29,171251.0,100.8292,100.8473,100.7839,100.8383,171251.0
2020-07-09 13:55:00,111.27,111.28,111.18,111.2,8844.0,100.8201,100.8292,100.7386,100.7567,8844.0
2020-07-09 14:00:00,111.18,111.27,111.16,111.26,13454.0,100.7386,100.8201,100.7205,100.8111,13454.0
2020-07-09 14:05:00,111.23,111.43,111.23,111.37,49927.0,100.7839,100.9651,100.7839,100.9107,49927.0
2020-07-09 14:10:00,111.39,111.41,111.35,111.4,12338.0,100.9289,100.947,100.8926,100.9379,12338.0
2020-07-09 14:15:00,111.42,111.65,111.42,111.6,8976.0,100.9561,101.1645,100.9561,101.1191,8976.0
2020-07-09 14:20:00,111.62,111.62,111.47,111.48,4273.0,101.1373,101.1373,101.0014,101.0104,4273.0
2020-07-09 14:25:00,111.5,111.56,111.48,111.55,11907.0,101.0285,101.0829,101.0104,101.0738,11907.0
2020-07-09 14:30:00,111.56,111.57,111.47,111.48,18495.0,101.0829,101.092,101.0014,101.0104,18495.0
2020-07-09 14:35:00,111.48,111.53,111.44,111.48,3638.0,101.0104,101.0557,100.9742,101.0104,3638.0
2020-07-09 14:40:00,111.5,111.55,111.44,111.44,6814.0,101.0285,101.0738,100.9742,100.9742,6814.0
2020-07-09 14:45:00,111.45,111.55,111.4,111.53,11960.0,100.9832,101.0738,100.9379,101.0557,11960.0
2020-07-09 14:50:00,111.53,111.53,111.47,111.48,5488.0,101.0557,101.0557,101.0014,101.0104,5488.0
2020-07-09 14:55:00,111.49,111.63,111.49,111.59,30649.0,101.0195,101.1463,101.0195,101.1101,30649.0
2020-07-09 15:00:00,111.6,111.71,111.55,111.6,16109.0,101.1191,101.2188,101.0738,101.1191,16109.0
2020-07-09 15:05:00,111.6,111.61,111.53,111.56,15335.0,101.1191,101.1282,101.0557,101.0829,15335.0
2020-07-09 15:10:00,111.58,111.69,111.5,111.69,15789.0,101.101,101.2007,101.0285,101.2007,15789.0
2020-07-09 15:15:00,111.7,111.78,111.56,111.58,21775.0,101.2098,101.2822,101.0829,101.101,21775.0
2020-07-09 15:20:00,111.56,111.58,111.39,111.42,25390.0,101.0829,101.101,100.9289,100.9561,25390.0
2020-07-09 15:25:00,111.43,111.44,111.26,111.26,30103.0,100.9651,100.9742,100.8111,100.8111,30103.0
2020-07-09 15:30:00,111.24,111.28,111.09,111.17,27740.0,100.793,100.8292,100.657,100.7295,27740.0
2020-07-09 15:35:00,111.18,111.21,111.02,111.18,34254.0,100.7386,100.7658,100.5936,100.7386,34254.0
2020-07-09 15:40:00,111.18,111.22,111.04,111.18,47476.0,100.7386,100.7748,100.6117,100.7386,47476.0
2020-07-09 15:45:00,111.18,111.56,111.17,111.48,38293.0,100.7386,101.0829,100.7295,101.0104,38293.0
2020-07-09 15:50:00,111.48,111.48,111.26,111.3,41812.0,101.0104,101.0104,100.8111,100.8473,41812.0
2020-07-09 15:55:00,111.3,111.3,111.14,111.27,40653.0,100.8473,100.8473,100.7023,100.8201,40653.0
2020-07-10 09:30:00,111.22,111.56,111.22,111.49,55811.0,100.7748,101.0829,100.7748,101.0195,55811.0
2020-07-10 09:35:00,111.33,111.97,111.33,111.96,28869.0,100.8745,101.4544,100.8745,101.4453,28869.0
2020-07-10 09:40:00,111.97,112.18,111.86,112.15,28407.0,101.4544,101.6447,101.3547,101.6175,28407.0
2020-07-10 09:45:00,112.12,112.27,112.04,112.04,30953.0,101.5903,101.7262,101.5178,101.5178,30953.0
2020-07-10 09:50:00,112.04,112.05,111.74,111.75,19290.0,101.5178,101.5269,101.246,101.2551,19290.0
2020-07-10 09:55:00,111.71,111.83,111.6,111.78,27521.0,101.2188,101.3275,101.1191,101.2822,27521.0
2020-07-10 10:00:00,111.78,111.78,111.36,111.39,23955.0,101.2822,101.2822,100.9017,100.9289,23955.0
2020-07-10 10:05:00,111.43,111.66,111.4,111.6,17090.0,100.9651,101.1735,100.9379,101.1191,17090.0
2020-07-10 10:10:00,111.63,111.96,111.61,111.95,16867.0,101.1463,101.4453,101.1282,101.4363,16867.0
2020-07-10 10:15:00,111.99,112.02,111.74,111.74,21418.0,101.4725,101.4997,101.246,101.246,21418.0
2020-07-10 10:20:00,111.73,111.82,111.59,111.64,12138.0,101.2369,101.3185,101.1101,101.1554,12138.0
2020-07-10 10:25:00,111.65,111.95,111.65,111.88,34562.0,101.1645,101.4363,101.1645,101.3729,34562.0
2020-07-10 10:30:00,111.86,112.07,111.81,111.98,15573.0,101.3547,101.545,101.3094,101.4635,15573.0
2020-07-10 10:35:00,112.03,112.14,112.0,112.04,15398.0,101.5088,101.6084,101.4816,101.5178,15398.0
2020-07-10 10:40:00,112.06,112.47,112.06,112.4,30618.0,101.5359,101.9074,101.5359,101.844,30618.0
2020-07-10 10:45:00,112.41,112.41,112.22,112.32,28033.0,101.8531,101.8531,101.6809,101.7715,28033.0
2020-07-10 10:50:00,112.34,112.34,112.19,112.26,7448.0,101.7897,101.7897,101.6537,101.7172,7448.0
2020-07-10 10:55:00,112.33,112.36,112.17,112.27,16798.0,101.7806,101.8078,101.6356,101.7262,16798.0
2020-07-10 11:00:00,112.27,112.28,112.01,112.05,11994.0,101.7262,101.7353,101.4906,101.5269,11994.0
2020-07-10 11:05:00,112.05,112.26,112.05,112.26,10627.0,101.5269,101.7172,101.5269,101.7172,10627.0
2020-07-10 11:10:00,112.29,112.35,112.21,112.25,12388.0,101.7443,101.7987,101.6719,101.7081,12388.0
2020-07-10 11:15:00,112.3,112.35,112.25,112.25,8233.0,101.7534,101.7987,101.7081,101.7081,8233.0
2020-07-10 11:20:00,112.34,112.42,112.25,112.36,13196.0,101.7897,101.8621,101.7081,101.8078,13196.0
2020-07-10 11:25:00,112.35,112.4,112.3,112.37,11601.0,101.7987,101.844,101.7534,101.8168,11601.0
2020-07-10 11:30:00,112.35,112.39,112.15,112.17,20706.0,101.7987,101.835,101.6175,101.6356,20706.0
2020-07-10 11:35:00,112.27,112.33,112.22,112.33,26143.0,101.7262,101.7806,101.6809,101.7806,26143.0
2020-07-10 11:40:00,112.34,112.52,112.34,112.52,8766.0,101.7897,101.9527,101.7897,101.9527,8766.0
2020-07-10 11:45:00,112.49,112.51,112.4,112.45,14009.0,101.9256,101.9437,101.844,101.8893,14009.0
2020-07-10 11:50:00,112.45,112.5,112.43,112.49,10774.0,101.8893,101.9346,101.8712,101.9256,10774.0
2020-07-10 11:55:00,112.49,112.59,112.44,112.51,39368.0,101.9256,102.0162,101.8803,101.9437,39368.0
2020-07-10 12:00:00,112.55,112.58,112.44,112.56,8732.0,101.9799,102.0071,101.8803,101.989,8732.0
2020-07-10 12:05:00,112.55,112.68,112.55,112.67,13882.0,101.9799,102.0977,101.9799,102.0887,13882.0
2020-07-10 12:10:00,112.66,112.71,112.65,112.67,11713.0,102.0796,102.1249,102.0705,102.0887,11713.0
2020-07-10 12:15:00,112.68,112.68,112.45,112.45,14303.0,102.0977,102.0977,101.8893,101.8893,14303.0
2020-07-10 12:20:00,112.5,112.5,112.37,112.39,10725.0,101.9346,101.9346,101.8168,101.835,10725.0
2020-07-10 12:25:00,112.42,112.44,112.36,112.36,4559.0,101.8621,101.8803,101.8078,101.8078,4559.0
2020-07-10 12:30:00,112.35,112.38,112.31,112.33,2605.0,101.7987,101.8259,101.7625,101.7806,2605.0
2020-07-10 12:35:00,112.34,112.4,112.34,112.36,7860.0,101.7897,101.844,101.7897,101.8078,7860.0
2020-07-10 12:40:00,112.34,112.47,112.24,112.47,4235.0,101.7897,101.9074,101.699,101.9074,4235.0
2020-07-10 12:45:00,112.47,112.52,112.44,112.52,17479.0,101.9074,101.9527,101.8803,101.9527,17479.0
2020-07-10 12:50:00,112.48,112.6,112.48,112.59,12057.0,101.9165,102.0252,101.9165,102.0162,12057.0
2020-07-10 12:55:00,112.6,112.67,112.6,112.66,20428.0,102.0252,102.0887,102.0252,102.0796,20428.0
2020-07-10 13:00:00,112.64,112.64,112.57,112.61,33180.0,102.0615,102.0615,101.9981,102.0343,33180.0
2020-07-10 13:05:00,112.62,112.63,112.59,112.61,8687.0,102.0434,102.0524,102.0162,102.0343,8687.0
2020-07-10 13:10:00,112.6,112.61,112.51,112.52,28533.0,102.0252,102.0343,101.9437,101.9527,28533.0
2020-07-10 13:15:00,112.54,112.54,112.42,112.46,7450.0,101.9709,101.9709,101.8621,101.8984,7450.0
2020-07-10 13:20:00,112.46,112.55,112.42,112.5,6213.0,101.8984,101.9799,101.8621,101.9346,6213.0
2020-07-10 13:25:00,112.5,112.53,112.45,112.52,14548.0,101.9346,101.9618,101.8893,101.9527,14548.0
2020-07-10 13:30:00,112.54,112.61,112.53,112.56,9070.0,101.9709,102.0343,101.9618,101.989,9070.0
2020-07-10 13:35:00,112.59,112.66,112.55,112.63,13440.0,102.0162,102.0796,101.9799,102.0524,13440.0
2020-07-10 13:40:00,112.62,112.78,112.62,112.77,15350.0,102.0434,102.1883,102.0434,102.1793,15350.0
2020-07-10 13:45:00,112.77,112.86,112.74,112.86,17759.0,102.1793,102.2608,102.1521,102.2608,17759.0
2020-07-10 13:50:00,112.85,112.94,112.85,112.92,19771.0,102.2518,102.3333,102.2518,102.3152,19771.0
2020-07-10 13:55:00,112.94,112.94,112.87,112.89,11937.0,102.3333,102.3333,102.2699,102.288,11937.0
2020-07-10 14:00:00,112.9,112.93,112.87,112.93,8902.0,102.2971,102.3242,102.2699,102.3242,8902.0
2020-07-10 14:05:00,112.92,112.98,112.91,112.95,12063.0,102.3152,102.3695,102.3061,102.3424,12063.0
2020-07-10 14:10:00,112.93,112.96,112.84,112.85,27037.0,102.3242,102.3514,102.2427,102.2518,27037.0
2020-07-10 14:15:00,112.86,112.92,112.8,112.83,63040.0,102.2608,102.3152,102.2065,102.2336,63040.0
2020-07-10 14:20:00,112.84,112.84,112.78,112.84,8573.0,102.2427,102.2427,102.1883,102.2427,8573.0
2020-07-10 14:25:00,112.82,112.87,112.81,112.87,9517.0,102.2246,102.2699,102.2155,102.2699,9517.0
2020-07-10 14:30:00,112.86,112.95,112.86,112.95,5298.0,102.2608,102.3424,102.2608,102.3424,5298.0
2020-07-10 14:35:00,112.96,112.98,112.93,112.97,6174.0,102.3514,102.3695,102.3242,102.3605,6174.0
2020-07-10 14:40:00,112.97,112.99,112.94,112.99,10391.0,102.3605,102.3786,102.3333,102.3786,10391.0
2020-07-10 14:45:00,112.97,113.01,112.97,112.99,11861.0,102.3605,102.3967,102.3605,102.3786,11861.0
2020-07-10 14:50:00,112.98,113.02,112.95,112.97,15223.0,102.3695,102.4058,102.3424,102.3605,15223.0
2020-07-10 14:55:00,112.93,113.0,112.92,112.92,11170.0,102.3242,102.3877,102.3152,102.3152,11170.0
2020-07-10 15:00:00,112.9,112.94,112.77,112.92,24153.0,102.2971,102.3333,102.1793,102.3152,24153.0
2020-07-10 15:05:00,112.88,112.95,112.83,112.9,15963.0,102.2789,102.3424,102.2336,102.2971,15963.0
2020-07-10 15:10:00,112.91,113.06,112.89,113.05,46202.0,102.3061,102.442,102.288,102.433,46202.0
2020-07-10 15:15:00,113.03,113.17,113.02,113.17,17302.0,102.4149,102.5417,102.4058,102.5417,17302.0
2020-07-10 15:20:00,113.17,113.19,113.11,113.18,14926.0,102.5417,102.5598,102.4873,102.5508,14926.0
2020-07-10 15:25:00,113.19,113.19,113.1,113.12,7659.0,102.5598,102.5598,102.4783,102.4964,7659.0
2020-07-10 15:30:00,113.15,113.28,113.11,113.27,39019.0,102.5236,102.6414,102.4873,102.6323,39019.0
2020-07-10 15:35:00,113.27,113.32,113.05,113.18,43988.0,102.6323,102.6776,102.433,102.5508,43988.0
2020-07-10 15:40:00,113.2,113.24,113.06,113.08,36942.0,102.5689,102.6051,102.442,102.4602,36942.0
2020-07-10 15:45:00,113.09,113.29,113.09,113.26,51469.0,102.4692,102.6504,102.4692,102.6233,51469.0
2020-07-10 15:50:00,113.34,113.36,113.26,113.32,53232.0,102.6957,102.7139,102.6233,102.6776,53232.0
2020-07-10 15:55:00,113.31,113.38,113.25,113.3,139037.0,102.6686,102.732,102.6142,102.6595,139037.0
2020-07-13 09:30:00,114.08,114.38,114.05,114.1,64793.0,103.3662,103.6381,103.3391,103.3844,64793.0
2020-07-13 09:35:00,114.12,114.14,113.64,113.68,10378.0,103.4025,103.4206,102.9676,103.0038,10378.0
2020-07-13 09:40:00,113.67,113.8,113.55,113.59,37702.0,102.9947,103.1125,102.886,102.9223,37702.0
2020-07-13 09:45:00,113.58,113.67,113.4,113.64,44099.0,102.9132,102.9947,102.7501,102.9676,44099.0
2020-07-13 09:50:00,113.64,113.78,113.6,113.67,38681.0,102.9676,103.0944,102.9313,102.9947,38681.0
2020-07-13 09:55:00,113.66,113.73,113.45,113.45,61855.0,102.9857,103.0491,102.7954,102.7954,61855.0
2020-07-13 10:00:00,113.48,113.54,113.32,113.47,93539.0,102.8226,102.877,102.6776,102.8135,93539.0
2020-07-13 10:05:00,113.47,113.75,113.43,113.75,11513.0,102.8135,103.0672,102.7773,103.0672,11513.0
2020-07-13 10:10:00,113.8,113.98,113.75,113.92,47659.0,103.1125,103.2756,103.0672,103.2213,47659.0
2020-07-13 10:15:00,113.97,114.05,113.95,114.05,17011.0,103.2666,103.3391,103.2484,103.3391,17011.0
2020-07-13 10:20:00,114.09,114.18,114.08,114.09,4174.0,103.3753,103.4568,103.3662,103.3753,4174.0
2020-07-13 10:25:00,114.09,114.21,114.09,114.21,16774.0,103.3753,103.484,103.3753,103.484,16774.0
2020-07-13 10:30:00,114.2,114.34,114.2,114.29,16977.0,103.475,103.6018,103.475,103.5565,16977.0
2020-07-13 10:35:00,114.29,114.32,114.05,114.06,13759.0,103.5565,103.5837,103.3391,103.3481,13759.0
2020-07-13 10:40:00,114.06,114.1,113.92,113.96,30091.0,103.3481,103.3844,103.2213,103.2575,30091.0
2020-07-13 10:45:00,113.96,114.11,113.87,114.1,20972.0,103.2575,103.3934,103.176,103.3844,20972.0
2020-07-13 10:50:00,114.12,114.12,113.98,114.08,10054.0,103.4025,103.4025,103.2756,103.3662,10054.0
2020-07-13 10:55:00,114.08,114.3,114.05,114.3,20604.0,103.3662,103.5656,103.3391,103.5656,20604.0
2020-07-13 11:00:00,114.29,114.36,114.21,114.34,15697.0,103.5565,103.6199,103.484,103.6018,15697.0
2020-07-13 11:05:00,114.34,114.41,114.29,114.34,19298.0,103.6018,103.6652,103.5565,103.6018,19298.0
2020-07-13 11:10:00,114.35,114.36,114.24,114.31,21403.0,103.6109,103.6199,103.5112,103.5746,21403.0
2020-07-13 11:15:00,114.28,114.29,114.2,114.29,25954.0,103.5475,103.5565,103.475,103.5565,25954.0
2020-07-13 11:20:00,114.27,114.43,114.26,114.43,21248.0,103.5384,103.6834,103.5293,103.6834,21248.0
2020-07-13 11:25:00,114.42,114.48,114.4,114.43,16851.0,103.6743,103.7287,103.6562,103.6834,16851.0
2020-07-13 11:30:00,114.45,114.46,114.32,114.33,7288.0,103.7015,103.7106,103.5837,103.5928,7288.0
2020-07-13 11:35:00,114.35,114.37,114.25,114.33,26487.0,103.6109,103.629,103.5203,103.5928,26487.0
2020-07-13 11:40:00,114.34,114.37,114.29,114.3,7602.0,103.6018,103.629,103.5565,103.5656,7602.0
2020-07-13 11:45:00,114.31,114.34,114.16,114.27,25560.0,103.5746,103.6018,103.4387,103.5384,25560.0
2020-07-13 11:50:00,114.33,114.33,114.22,114.31,9092.0,103.5928,103.5928,103.4931,103.5746,9092.0
2020-07-13 11:55:00,114.34,114.34,114.27,114.27,16437.0,103.6018,103.6018,103.5384,103.5384,16437.0
2020-07-13 12:00:00,114.26,114.38,114.26,114.37,18904.0,103.5293,103.6381,103.5293,103.629,18904.0
2020-07-13 12:05:00,114.4,114.4,114.29,114.33,18663.0,103.6562,103.6562,103.5565,103.5928,18663.0
2020-07-13 12:10:00,114.33,114.34,114.26,114.28,17561.0,103.5928,103.6018,103.5293,103.5475,17561.0
2020-07-13 12:15:00,114.29,114.32,114.23,114.27,13732.0,103.5565,103.5837,103.5022,103.5384,13732.0
2020-07-13 12:20:00,114.28,114.34,114.24,114.32,20050.0,103.5475,103.6018,103.5112,103.5837,20050.0
2020-07-13 12:25:00,114.32,114.34,114.3,114.32,12079.0,103.5837,103.6018,103.5656,103.5837,12079.0
2020-07-13 12:30:00,114.31,114.42,114.31,114.39,25191.0,103.5746,103.6743,103.5746,103.6471,25191.0
2020-07-13 12:35:00,114.39,114.53,114.36,114.52,35589.0,103.6471,103.774,103.6199,103.7649,35589.0
2020-07-13 12:40:00,114.54,114.57,114.5,114.55,12836.0,103.783,103.8102,103.7468,103.7921,12836.0
2020-07-13 12:45:00,114.55,114.57,114.48,114.57,12048.0,103.7921,103.8102,103.7287,103.8102,12048.0
2020-07-13 12:50:00,114.57,114.63,114.54,114.59,11496.0,103.8102,103.8646,103.783,103.8283,11496.0
2020-07-13 12:55:00,114.62,114.73,114.6,114.73,7802.0,103.8555,103.9552,103.8374,103.9552,7802.0
2020-07-13 13:00:00,114.74,114.75,114.63,114.63,18456.0,103.9643,103.9733,103.8646,103.8646,18456.0
2020-07-13 13:05:00,114.65,114.71,114.64,114.69,4407.0,103.8827,103.9371,103.8736,103.919,4407.0
2020-07-13 13:10:00,114.71,114.79,114.71,114.77,16716.0,103.9371,104.0096,103.9371,103.9914,16716.0
2020-07-13 13:15:00,114.8,114.98,114.8,114.94,5071.0,104.0186,104.1817,104.0186,104.1455,5071.0
2020-07-13 13:20:00,114.93,114.97,114.87,114.88,12676.0,104.1364,104.1727,104.082,104.0911,12676.0
2020-07-13 13:25:00,114.86,114.86,114.79,114.82,7812.0,104.073,104.073,104.0096,104.0367,7812.0
2020-07-13 13:30:00,114.85,114.96,114.85,114.92,4040.0,104.0639,104.1636,104.0639,104.1274,4040.0
2020-07-13 13:35:00,114.95,115.07,114.95,115.03,26685.0,104.1545,104.2633,104.1545,104.227,26685.0
2020-07-13 13:40:00,115.01,115.11,115.0,115.11,11887.0,104.2089,104.2995,104.1998,104.2995,11887.0
2020-07-13 13:45:00,115.12,115.14,115.01,115.01,11532.0,104.3086,104.3267,104.2089,104.2089,11532.0
2020-07-13 13:50:00,115.03,115.07,115.0,115.03,37768.0,104.227,104.2633,104.1998,104.227,37768.0
2020-07-13 13:55:00,115.02,115.07,115.01,115.05,17849.0,104.218,104.2633,104.2089,104.2451,17849.0
2020-07-13 14:00:00,115.03,115.06,114.91,114.92,30434.0,104.227,104.2542,104.1183,104.1274,30434.0
2020-07-13 14:05:00,114.92,114.97,114.69,114.71,65116.0,104.1274,104.1727,103.919,103.9371,65116.0
2020-07-13 14:10:00,114.73,114.82,114.61,114.71,23053.0,103.9552,104.0367,103.8465,103.9371,23053.0
2020-07-13 14:15:00,114.72,114.8,114.67,114.75,18277.0,103.9461,104.0186,103.9008,103.9733,18277.0
2020-07-13 14:20:00,114.75,114.79,114.54,114.62,25435.0,103.9733,104.0096,103.783,103.8555,25435.0
2020-07-13 14:25:00,114.62,114.66,114.54,114.62,22904.0,103.8555,103.8918,103.783,103.8555,22904.0
2020-07-13 14:30:00,114.6,114.64,114.45,114.55,46407.0,103.8374,103.8736,103.7015,103.7921,46407.0
2020-07-13 14:35:00,114.5,114.56,114.44,114.56,86739.0,103.7468,103.8012,103.6924,103.8012,86739.0
2020-07-13 14:40:00,114.57,114.64,114.5,114.57,67053.0,103.8102,103.8736,103.7468,103.8102,67053.0
2020-07-13 14:45:00,114.57,114.72,114.51,114.7,29357.0,103.8102,103.9461,103.7559,103.928,29357.0
2020-07-13 14:50:00,114.68,114.81,114.61,114.79,33744.0,103.9099,104.0277,103.8465,104.0096,33744.0
2020-07-13 14:55:00,114.79,114.79,114.62,114.73,39137.0,104.0096,104.0096,103.8555,103.9552,39137.0
2020-07-13 15:00:00,114.72,114.76,114.47,114.51,77713.0,103.9461,103.9824,103.7196,103.7559,77713.0
2020-07-13 15:05:00,114.52,114.55,114.13,114.17,30104.0,103.7649,103.7921,103.4115,103.4478,30104.0
2020-07-13 15:10:00,114.17,114.29,114.15,114.22,14635.0,103.4478,103.5565,103.4297,103.4931,14635.0
2020-07-13 15:15:00,114.16,114.3,114.05,114.09,27299.0,103.4387,103.5656,103.3391,103.3753,27299.0
2020-07-13 15:20:00,114.12,114.2,114.03,114.03,19260.0,103.4025,103.475,103.3209,103.3209,19260.0
2020-07-13 15:25:00,114.01,114.09,113.88,113.88,47416.0,103.3028,103.3753,103.185,103.185,47416.0
2020-07-13 15:30:00,113.87,113.92,113.43,113.46,33458.0,103.176,103.2213,102.7773,102.8045,33458.0
2020-07-13 15:35:00,113.47,113.59,113.27,113.32,26285.0,102.8135,102.9223,102.6323,102.6776,26285.0
2020-07-13 15:40:00,113.27,113.7,113.27,113.52,72506.0,102.6323,103.0219,102.6323,102.8588,72506.0
2020-07-13 15:45:00,113.54,113.54,113.07,113.13,60355.0,102.877,102.877,102.4511,102.5055,60355.0
2020-07-13 15:50:00,113.07,113.21,113.0,113.04,55620.0,102.4511,102.5779,102.3877,102.4239,55620.0
2020-07-13 15:55:00,113.04,113.3,113.03,113.19,80816.0,102.4239,102.6595,102.4149,102.5598,80816.0
2020-07-14 09:30:00,112.9,113.08,112.61,112.68,60527.0,102.2971,102.4602,102.0343,102.0977,60527.0
2020-07-14 09:35:00,112.67,112.99,112.45,112.97,86196.0,102.0887,102.3786,101.8893,102.3605,86196.0
2020-07-14 09:40:00,112.96,113.13,112.77,113.12,32764.0,102.3514,102.5055,102.1793,102.4964,32764.0
2020-07-14 09:45:00,113.05,113.15,113.0,113.02,46068.0,102.433,102.5236,102.3877,102.4058,46068.0
2020-07-14 09:50:00,113.07,113.1,112.72,113.05,29653.0,102.4511,102.4783,102.134,102.433,29653.0
2020-07-14 09:55:00,113.04,113.47,112.99,113.47,37989.0,102.4239,102.8135,102.3786,102.8135,37989.0
2020-07-14 10:00:00,113.47,113.52,113.31,113.35,57743.0,102.8135,102.8588,102.6686,102.7048,57743.0
2020-07-14 10:05:00,113.35,113.36,112.97,113.04,44651.0,102.7048,102.7139,102.3605,102.4239,44651.0
2020-07-14 10:10:00,113.0,113.32,113.0,113.25,105604.0,102.3877,102.6776,102.3877,102.6142,105604.0
2020-07-14 10:15:00,113.25,113.52,113.23,113.43,23174.0,102.6142,102.8588,102.5961,102.7773,23174.0
2020-07-14 10:20:00,113.39,113.67,113.38,113.54,21577.0,102.741,102.9947,102.732,102.877,21577.0
2020-07-14 10:25:00,113.55,113.71,113.44,113.7,13776.0,102.886,103.031,102.7863,103.0219,13776.0
2020-07-14 10:30:00,113.73,114.03,113.73,113.95,29173.0,103.0491,103.3209,103.0491,103.2484,29173.0
2020-07-14 10:35:00,113.99,114.04,113.83,113.94,21220.0,103.2847,103.33,103.1397,103.2394,21220.0
2020-07-14 10:40:00,113.94,114.15,113.94,114.0,11194.0,103.2394,103.4297,103.2394,103.2938,11194.0
2020-07-14 10:45:00,114.01,114.06,113.78,113.86,32811.0,103.3028,103.3481,103.0944,103.1669,32811.0
2020-07-14 10:50:00,113.85,114.07,113.76,114.02,32690.0,103.1578,103.3572,103.0763,103.3119,32690.0
2020-07-14 10:55:00,113.97,113.97,113.75,113.84,21362.0,103.2666,103.2666,103.0672,103.1488,21362.0
2020-07-14 11:00:00,113.85,114.14,113.72,113.98,37236.0,103.1578,103.4206,103.04,103.2756,37236.0
2020-07-14 11:05:00,113.97,114.13,113.84,114.04,25560.0,103.2666,103.4115,103.1488,103.33,25560.0
2020-07-14 11:10:00,114.1,114.13,113.9,113.97,128974.0,103.3844,103.4115,103.2031,103.2666,128974.0
2020-07-14 11:15:00,114.01,114.05,113.84,113.99,12773.0,103.3028,103.3391,103.1488,103.2847,12773.0
2020-07-14 11:20:00,113.97,114.11,113.89,113.97,15575.0,103.2666,103.3934,103.1941,103.2666,15575.0
2020-07-14 11:25:00,114.01,114.02,113.89,113.9,33126.0,103.3028,103.3119,103.1941,103.2031,33126.0
2020-07-14 11:30:00,113.84,114.25,113.83,114.12,44053.0,103.1488,103.5203,103.1397,103.4025,44053.0
2020-07-14 11:35:00,114.11,114.13,113.95,113.99,8829.0,103.3934,103.4115,103.2484,103.2847,8829.0
2020-07-14 11:40:00,113.96,114.14,113.95,114.14,9647.0,103.2575,103.4206,103.2484,103.4206,9647.0
2020-07-14 11:45:00,114.16,114.25,114.03,114.08,19530.0,103.4387,103.5203,103.3209,103.3662,19530.0
2020-07-14 11:50:00,114.1,114.18,114.05,114.06,15596.0,103.3844,103.4568,103.3391,103.3481,15596.0
2020-07-14 11:55:00,114.07,114.14,114.02,114.13,16055.0,103.3572,103.4206,103.3119,103.4115,16055.0
2020-07-14 12:00:00,114.15,114.17,114.08,114.14,14406.0,103.4297,103.4478,103.3662,103.4206,14406.0
2020-07-14 12:05:00,114.13,114.13,113.83,113.89,17265.0,103.4115,103.4115,103.1397,103.1941,17265.0
2020-07-14 12:10:00,113.87,113.95,113.87,113.89,6595.0,103.176,103.2484,103.176,103.1941,6595.0
2020-07-14 12:15:00,113.91,114.08,113.88,114.06,20279.0,103.2122,103.3662,103.185,103.3481,20279.0
2020-07-14 12:20:00,114.08,114.15,114.06,114.07,25797.0,103.3662,103.4297,103.3481,103.3572,25797.0
2020-07-14 12:25:00,114.06,114.06,113.91,113.94,38545.0,103.3481,103.3481,103.2122,103.2394,38545.0
2020-07-14 12:30:00,113.95,114.03,113.92,113.94,9934.0,103.2484,103.3209,103.2213,103.2394,9934.0
2020-07-14 12:35:00,113.95,114.03,113.9,113.93,37131.0,103.2484,103.3209,103.2031,103.2303,37131.0
2020-07-14 12:40:00,113.96,113.99,113.86,113.86,9428.0,103.2575,103.2847,103.1669,103.1669,9428.0
2020-07-14 12:45:00,113.88,114.07,113.88,114.05,10887.0,103.185,103.3572,103.185,103.3391,10887.0
2020-07-14 12:50:00,114.06,114.06,113.93,113.93,21483.0,103.3481,103.3481,103.2303,103.2303,21483.0
2020-07-14 12:55:00,113.94,113.97,113.81,113.86,23452.0,103.2394,103.2666,103.1216,103.1669,23452.0
2020-07-14 13:00:00,113.87,113.89,113.78,113.81,34769.0,103.176,103.1941,103.0944,103.1216,34769.0
2020-07-14 13:05:00,113.77,113.84,113.67,113.67,16631.0,103.0854,103.1488,102.9947,102.9947,16631.0
2020-07-14 13:10:00,113.67,113.79,113.67,113.75,25058.0,102.9947,103.1035,102.9947,103.0672,25058.0
2020-07-14 13:15:00,113.78,113.79,113.7,113.75,20805.0,103.0944,103.1035,103.0219,103.0672,20805.0
2020-07-14 13:20:00,113.73,113.89,113.73,113.85,17928.0,103.0491,103.1941,103.0491,103.1578,17928.0
2020-07-14 13:25:00,113.86,113.9,113.82,113.83,24525.0,103.1669,103.2031,103.1307,103.1397,24525.0
2020-07-14 13:30:00,113.81,113.91,113.79,113.88,15217.0,103.1216,103.2122,103.1035,103.185,15217.0
2020-07-14 13:35:00,113.89,114.06,113.87,114.06,42197.0,103.1941,103.3481,103.176,103.3481,42197.0
2020-07-14 13:40:00,114.04,114.11,114.01,114.1,27386.0,103.33,103.3934,103.3028,103.3844,27386.0
2020-07-14 13:45:00,114.09,114.17,114.05,114.13,16948.0,103.3753,103.4478,103.3391,103.4115,16948.0
2020-07-14 13:50:00,114.12,114.21,114.1,114.11,25184.0,103.4025,103.484,103.3844,103.3934,25184.0
2020-07-14 13:55:00,114.12,114.17,113.78,113.95,60657.0,103.4025,103.4478,103.0944,103.2484,60657.0
2020-07-14 14:00:00,113.99,114.31,113.87,114.23,21647.0,103.2847,103.5746,103.176,103.5022,21647.0
2020-07-14 14:05:00,114.21,114.22,114.04,114.11,7233.0,103.484,103.4931,103.33,103.3934,7233.0
2020-07-14 14:10:00,114.13,114.16,114.08,114.15,8179.0,103.4115,103.4387,103.3662,103.4297,8179.0
2020-07-14 14:15:00,114.14,114.38,114.14,114.29,20050.0,103.4206,103.6381,103.4206,103.5565,20050.0
2020-07-14 14:20:00,114.28,114.43,114.27,114.33,14861.0,103.5475,103.6834,103.5384,103.5928,14861.0
2020-07-14 14:25:00,114.33,114.33,114.21,114.23,16925.0,103.5928,103.5928,103.484,103.5022,16925.0
2020-07-14 14:30:00,114.28,114.31,114.2,114.23,10457.0,103.5475,103.5746,103.475,103.5022,10457.0
2020-07-14 14:35:00,114.26,114.33,114.19,114.2,19981.0,103.5293,103.5928,103.4659,103.475,19981.0
2020-07-14 14:40:00,114.2,114.25,114.15,114.22,19902.0,103.475,103.5203,103.4297,103.4931,19902.0
2020-07-14 14:45:00,114.23,114.32,114.09,114.13,13375.0,103.5022,103.5837,103.3753,103.4115,13375.0
2020-07-14 14:50:00,114.12,114.35,114.12,114.35,9029.0,103.4025,103.6109,103.4025,103.6109,9029.0
2020-07-14 14:55:00,114.33,114.48,114.26,114.43,12297.0,103.5928,103.7287,103.5293,103.6834,12297.0
2020-07-14 15:00:00,114.44,114.5,114.19,114.21,51713.0,103.6924,103.7468,103.4659,103.484,51713.0
2020-07-14 15:05:00,114.24,114.37,114.17,114.28,42188.0,103.5112,103.629,103.4478,103.5475,42188.0
2020-07-14 15:10:00,114.28,114.36,114.19,114.23,25897.0,103.5475,103.6199,103.4659,103.5022,25897.0
2020-07-14 15:15:00,114.22,114.24,114.1,114.17,30893.0,103.4931,103.5112,103.3844,103.4478,30893.0
2020-07-14 15:20:00,114.18,114.45,114.17,114.42,39687.0,103.4568,103.7015,103.4478,103.6743,39687.0
2020-07-14 15:25:00,114.42,114.5,114.4,114.47,19781.0,103.6743,103.7468,103.6562,103.7196,19781.0
2020-07-14 15:30:00,114.49,114.62,114.47,114.54,29362.0,103.7377,103.8555,103.7196,103.783,29362.0
2020-07-14 15:35:00,114.52,114.64,114.46,114.62,31506.0,103.7649,103.8736,103.7106,103.8555,31506.0
2020-07-14 15:40:00,114.61,114.71,114.59,114.68,25412.0,103.8465,103.9371,103.8283,103.9099,25412.0
2020-07-14 15:45:00,114.68,114.9,114.65,114.85,51020.0,103.9099,104.1092,103.8827,104.0639,51020.0
2020-07-14 15:50:00,114.84,115.04,114.84,114.98,37919.0,104.0549,104.2361,104.0549,104.1817,37919.0
2020-07-14 15:55:00,114.97,114.97,114.84,114.9,61572.0,104.1727,104.1727,104.0549,104.1092,61572.0
2020-07-15 09:30:00,116.71,116.77,116.55,116.7,63219.0,105.7492,105.8036,105.6043,105.7402,63219.0
2020-07-15 09:35:00,116.71,116.92,116.21,116.25,30487.0,105.7492,105.9395,105.2962,105.3324,30487.0
2020-07-15 09:40:00,116.32,116.46,116.23,116.33,53128.0,105.3959,105.5227,105.3143,105.4049,53128.0
2020-07-15 09:45:00,116.36,116.58,116.34,116.44,43145.0,105.4321,105.6315,105.414,105.5046,43145.0
2020-07-15 09:50:00,116.46,116.56,116.32,116.52,36745.0,105.5227,105.6133,105.3959,105.5771,36745.0
2020-07-15 09:55:00,116.52,116.58,116.39,116.46,27516.0,105.5771,105.6315,105.4593,105.5227,27516.0
2020-07-15 10:00:00,116.48,116.51,116.06,116.06,40917.0,105.5408,105.568,105.1603,105.1603,40917.0
2020-07-15 10:05:00,116.14,116.24,116.05,116.19,19422.0,105.2328,105.3234,105.1512,105.2781,19422.0
2020-07-15 10:10:00,116.15,116.26,116.04,116.21,28121.0,105.2418,105.3415,105.1422,105.2962,28121.0
2020-07-15 10:15:00,116.19,116.41,116.12,116.4,12404.0,105.2781,105.4774,105.2147,105.4684,12404.0
2020-07-15 10:20:00,116.44,116.52,116.39,116.44,19107.0,105.5046,105.5771,105.4593,105.5046,19107.0
2020-07-15 10:25:00,116.48,116.63,116.42,116.63,63384.0,105.5408,105.6768,105.4865,105.6768,63384.0
2020-07-15 10:30:00,116.62,116.82,116.59,116.8,18615.0,105.6677,105.8489,105.6405,105.8308,18615.0
2020-07-15 10:35:00,116.82,116.9,116.8,116.83,8816.0,105.8489,105.9214,105.8308,105.858,8816.0
2020-07-15 10:40:00,116.85,116.94,116.84,116.85,9279.0,105.8761,105.9576,105.867,105.8761,9279.0
2020-07-15 10:45:00,116.88,116.89,116.7,116.76,10050.0,105.9033,105.9123,105.7402,105.7945,10050.0
2020-07-15 10:50:00,116.78,116.87,116.71,116.71,5370.0,105.8127,105.8942,105.7492,105.7492,5370.0
2020-07-15 10:55:00,116.67,116.86,116.66,116.78,10612.0,105.713,105.8852,105.7039,105.8127,10612.0
2020-07-15 11:00:00,116.8,116.87,116.65,116.7,19294.0,105.8308,105.8942,105.6949,105.7402,19294.0
2020-07-15 11:05:00,116.68,116.72,116.54,116.64,39065.0,105.7221,105.7583,105.5952,105.6858,39065.0
2020-07-15 11:10:00,116.63,116.69,116.55,116.67,24684.0,105.6768,105.7311,105.6043,105.713,24684.0
2020-07-15 11:15:00,116.65,116.68,116.45,116.52,34787.0,105.6949,105.7221,105.5137,105.5771,34787.0
2020-07-15 11:20:00,116.51,116.56,116.25,116.31,33777.0,105.568,105.6133,105.3324,105.3868,33777.0
2020-07-15 11:25:00,116.32,116.61,116.32,116.59,17000.0,105.3959,105.6586,105.3959,105.6405,17000.0
2020-07-15 11:30:00,116.58,116.66,116.56,116.59,30915.0,105.6315,105.7039,105.6133,105.6405,30915.0
2020-07-15 11:35:00,116.58,116.62,116.38,116.38,11952.0,105.6315,105.6677,105.4502,105.4502,11952.0
2020-07-15 11:40:00,116.32,116.47,116.24,116.46,29920.0,105.3959,105.5318,105.3234,105.5227,29920.0
2020-07-15 11:45:00,116.44,116.48,116.22,116.28,8622.0,105.5046,105.5408,105.3053,105.3596,8622.0
2020-07-15 11:50:00,116.35,116.44,116.34,116.38,8202.0,105.4231,105.5046,105.414,105.4502,8202.0
2020-07-15 11:55:00,116.39,116.43,116.12,116.12,21458.0,105.4593,105.4955,105.2147,105.2147,21458.0
2020-07-15 12:00:00,116.14,116.17,115.99,116.0,16402.0,105.2328,105.26,105.0969,105.1059,16402.0
2020-07-15 12:05:00,116.01,116.21,116.01,116.19,29553.0,105.115,105.2962,105.115,105.2781,29553.0
2020-07-15 12:10:00,116.19,116.22,116.03,116.22,14015.0,105.2781,105.3053,105.1331,105.3053,14015.0
2020-07-15 12:15:00,116.21,116.39,116.21,116.38,20808.0,105.2962,105.4593,105.2962,105.4502,20808.0
2020-07-15 12:20:00,116.39,116.46,116.34,116.39,21983.0,105.4593,105.5227,105.414,105.4593,21983.0
2020-07-15 12:25:00,116.42,116.44,116.33,116.42,10174.0,105.4865,105.5046,105.4049,105.4865,10174.0
2020-07-15 12:30:00,116.41,116.41,116.19,116.29,21011.0,105.4774,105.4774,105.2781,105.3687,21011.0
2020-07-15 12:35:00,116.29,116.4,116.15,116.17,17752.0,105.3687,105.4684,105.2418,105.26,17752.0
2020-07-15 12:40:00,116.18,116.32,116.13,116.3,14682.0,105.269,105.3959,105.2237,105.3778,14682.0
2020-07-15 12:45:00,116.29,116.43,116.25,116.41,23696.0,105.3687,105.4955,105.3324,105.4774,23696.0
2020-07-15 12:50:00,116.41,116.48,116.4,116.45,6921.0,105.4774,105.5408,105.4684,105.5137,6921.0
2020-07-15 12:55:00,116.44,116.53,116.42,116.52,12418.0,105.5046,105.5861,105.4865,105.5771,12418.0
2020-07-15 13:00:00,116.53,116.61,116.52,116.6,13777.0,105.5861,105.6586,105.5771,105.6496,13777.0
2020-07-15 13:05:00,116.6,116.75,116.57,116.73,38343.0,105.6496,105.7855,105.6224,105.7674,38343.0
2020-07-15 13:10:00,116.7,116.74,116.59,116.63,14653.0,105.7402,105.7764,105.6405,105.6768,14653.0
2020-07-15 13:15:00,116.64,116.68,116.59,116.63,13762.0,105.6858,105.7221,105.6405,105.6768,13762.0
2020-07-15 13:20:00,116.66,116.71,116.66,116.69,26428.0,105.7039,105.7492,105.7039,105.7311,26428.0
2020-07-15 13:25:00,116.69,116.69,116.61,116.67,19746.0,105.7311,105.7311,105.6586,105.713,19746.0
2020-07-15 13:30:00,116.66,116.73,116.66,116.71,6316.0,105.7039,105.7674,105.7039,105.7492,6316.0
2020-07-15 13:35:00,116.7,116.79,116.7,116.76,24073.0,105.7402,105.8217,105.7402,105.7945,24073.0
2020-07-15 13:40:00,116.76,116.79,116.74,116.74,13753.0,105.7945,105.8217,105.7764,105.7764,13753.0
2020-07-15 13:45:00,116.74,116.79,116.7,116.7,16668.0,105.7764,105.8217,105.7402,105.7402,16668.0
2020-07-15 13:50:00,116.72,116.72,116.61,116.61,13958.0,105.7583,105.7583,105.6586,105.6586,13958.0
2020-07-15 13:55:00,116.63,116.64,116.56,116.63,10759.0,105.6768,105.6858,105.6133,105.6768,10759.0
2020-07-15 14:00:00,116.61,116.89,116.52,116.8,38324.0,105.6586,105.9123,105.5771,105.8308,38324.0
2020-07-15 14:05:00,116.79,116.83,116.65,116.66,20631.0,105.8217,105.858,105.6949,105.7039,20631.0
2020-07-15 14:10:00,116.67,116.72,116.65,116.65,15482.0,105.713,105.7583,105.6949,105.6949,15482.0
2020-07-15 14:15:00,116.67,116.73,116.58,116.64,21886.0,105.713,105.7674,105.6315,105.6858,21886.0
2020-07-15 14:20:00,116.65,116.7,116.58,116.67,35035.0,105.6949,105.7402,105.6315,105.713,35035.0
2020-07-15 14:25:00,116.68,116.75,116.6,116.71,29153.0,105.7221,105.7855,105.6496,105.7492,29153.0
2020-07-15 14:30:00,116.71,116.84,116.71,116.79,19428.0,105.7492,105.867,105.7492,105.8217,19428.0
2020-07-15 14:35:00,116.79,116.8,116.7,116.78,24952.0,105.8217,105.8308,105.7402,105.8127,24952.0
2020-07-15 14:40:00,116.81,116.87,116.77,116.78,14327.0,105.8399,105.8942,105.8036,105.8127,14327.0
2020-07-15 14:45:00,116.77,116.85,116.73,116.84,13446.0,105.8036,105.8761,105.7674,105.867,13446.0
2020-07-15 14:50:00,116.84,116.84,116.57,116.57,48736.0,105.867,105.867,105.6224,105.6224,48736.0
2020-07-15 14:55:00,116.58,116.67,116.53,116.55,31783.0,105.6315,105.713,105.5861,105.6043,31783.0
2020-07-15 15:00:00,116.49,116.66,116.47,116.59,47149.0,105.5499,105.7039,105.5318,105.6405,47149.0
2020-07-15 15:05:00,116.59,116.61,116.43,116.57,35741.0,105.6405,105.6586,105.4955,105.6224,35741.0
2020-07-15 15:10:00,116.55,116.55,116.43,116.48,52234.0,105.6043,105.6043,105.4955,105.5408,52234.0
2020-07-15 15:15:00,116.45,116.59,116.34,116.58,63375.0,105.5137,105.6405,105.414,105.6315,63375.0
2020-07-15 15:20:00,116.57,116.63,116.56,116.63,72591.0,105.6224,105.6768,105.6133,105.6768,72591.0
2020-07-15 15:25:00,116.63,116.81,116.55,116.79,92540.0,105.6768,105.8399,105.6043,105.8217,92540.0
2020-07-15 15:30:00,116.78,116.93,116.78,116.93,78990.0,105.8127,105.9486,105.8127,105.9486,78990.0
2020-07-15 15:35:00,116.93,116.97,116.87,116.94,65705.0,105.9486,105.9848,105.8942,105.9576,65705.0
2020-07-15 15:40:00,116.95,117.0,116.84,117.0,69270.0,105.9667,106.012,105.867,106.012,69270.0
2020-07-15 15:45:00,117.0,117.21,116.98,117.16,111096.0,106.012,106.2023,105.9939,106.157,111096.0
2020-07-15 15:50:00,117.17,117.17,116.75,116.75,105275.0,106.166,106.166,105.7855,105.7855,105275.0
2020-07-15 15:55:00,116.78,116.9,116.76,116.88,66121.0,105.8127,105.9214,105.7945,105.9033,66121.0
2020-07-16 09:30:00,116.24,116.31,115.98,116.08,53239.0,105.3234,105.3868,105.0878,105.1784,53239.0
2020-07-16 09:35:00,116.04,116.27,115.97,116.16,36010.0,105.1422,105.3506,105.0787,105.2509,36010.0
2020-07-16 09:40:00,116.23,116.27,116.0,116.16,15595.0,105.3143,105.3506,105.1059,105.2509,15595.0
2020-07-16 09:45:00,116.17,116.27,116.1,116.27,7136.0,105.26,105.3506,105.1965,105.3506,7136.0
2020-07-16 09:50:00,116.28,116.6,116.22,116.56,34061.0,105.3596,105.6496,105.3053,105.6133,34061.0
2020-07-16 09:55:00,116.56,116.59,116.31,116.31,28082.0,105.6133,105.6405,105.3868,105.3868,28082.0
2020-07-16 10:00:00,116.41,116.58,116.38,116.42,7353.0,105.4774,105.6315,105.4502,105.4865,7353.0
2020-07-16 10:05:00,116.34,116.4,116.28,116.36,9999.0,105.414,105.4684,105.3596,105.4321,9999.0
2020-07-16 10:10:00,116.41,116.66,116.41,116.62,16261.0,105.4774,105.7039,105.4774,105.6677,16261.0
2020-07-16 10:15:00,116.74,116.74,116.59,116.68,35546.0,105.7764,105.7764,105.6405,105.7221,35546.0
2020-07-16 10:20:00,116.64,116.79,116.63,116.75,3937.0,105.6858,105.8217,105.6768,105.7855,3937.0
2020-07-16 10:25:00,116.75,116.9,116.6,116.86,21992.0,105.7855,105.9214,105.6496,105.8852,21992.0
2020-07-16 10:30:00,116.86,116.88,116.8,116.84,10825.0,105.8852,105.9033,105.8308,105.867,10825.0
2020-07-16 10:35:00,116.91,116.97,116.81,116.96,8418.0,105.9305,105.9848,105.8399,105.9758,8418.0
2020-07-16 10:40:00,116.94,117.04,116.88,116.92,36762.0,105.9576,106.0483,105.9033,105.9395,36762.0
2020-07-16 10:45:00,116.95,117.05,116.93,117.0,8432.0,105.9667,106.0573,105.9486,106.012,8432.0
2020-07-16 10:50:00,116.93,117.13,116.92,117.09,23262.0,105.9486,106.1298,105.9395,106.0936,23262.0
2020-07-16 10:55:00,117.1,117.1,116.97,116.98,9734.0,106.1026,106.1026,105.9848,105.9939,9734.0
2020-07-16 11:00:00,116.99,117.03,116.97,117.0,28602.0,106.0029,106.0392,105.9848,106.012,28602.0
2020-07-16 11:05:00,117.0,117.04,116.89,116.93,47675.0,106.012,106.0483,105.9123,105.9486,47675.0
2020-07-16 11:10:00,116.92,117.06,116.92,117.02,42635.0,105.9395,106.0664,105.9395,106.0301,42635.0
2020-07-16 11:15:00,117.02,117.04,116.94,117.03,44687.0,106.0301,106.0483,105.9576,106.0392,44687.0
2020-07-16 11:20:00,117.03,117.15,117.0,117.12,46984.0,106.0392,106.1479,106.012,106.1207,46984.0
2020-07-16 11:25:00,117.11,117.23,117.07,117.13,47474.0,106.1117,106.2204,106.0754,106.1298,47474.0
2020-07-16 11:30:00,117.11,117.13,116.91,116.97,92930.0,106.1117,106.1298,105.9305,105.9848,92930.0
2020-07-16 11:35:00,116.96,116.96,116.84,116.86,144312.0,105.9758,105.9758,105.867,105.8852,144312.0
2020-07-16 11:40:00,116.88,116.94,116.81,116.81,43347.0,105.9033,105.9576,105.8399,105.8399,43347.0
2020-07-16 11:45:00,116.8,116.81,116.72,116.75,60279.0,105.8308,105.8399,105.7583,105.7855,60279.0
2020-07-16 11:50:00,116.77,116.81,116.74,116.78,45022.0,105.8036,105.8399,105.7764,105.8127,45022.0
2020-07-16 11:55:00,116.78,116.81,116.75,116.76,62293.0,105.8127,105.8399,105.7855,105.7945,62293.0
2020-07-16 12:00:00,116.75,116.79,116.62,116.79,61446.0,105.7855,105.8217,105.6677,105.8217,61446.0
2020-07-16 12:05:00,116.79,116.81,116.75,116.8,21115.0,105.8217,105.8399,105.7855,105.8308,21115.0
2020-07-16 12:10:00,116.82,116.82,116.69,116.7,13994.0,105.8489,105.8489,105.7311,105.7402,13994.0
2020-07-16 12:15:00,116.71,116.73,116.58,116.62,4567.0,105.7492,105.7674,105.6315,105.6677,4567.0
2020-07-16 12:20:00,116.62,116.67,116.59,116.66,5442.0,105.6677,105.713,105.6405,105.7039,5442.0
2020-07-16 12:25:00,116.67,116.72,116.67,116.7,4286.0,105.713,105.7583,105.713,105.7402,4286.0
2020-07-16 12:30:00,116.71,116.74,116.63,116.66,11603.0,105.7492,105.7764,105.6768,105.7039,11603.0
2020-07-16 12:35:00,116.67,116.7,116.64,116.66,5114.0,105.713,105.7402,105.6858,105.7039,5114.0
2020-07-16 12:40:00,116.7,116.73,116.68,116.72,21429.0,105.7402,105.7674,105.7221,105.7583,21429.0
2020-07-16 12:45:00,116.71,116.71,116.65,116.7,2782.0,105.7492,105.7492,105.6949,105.7402,2782.0
2020-07-16 12:50:00,116.7,116.7,116.65,116.66,5706.0,105.7402,105.7402,105.6949,105.7039,5706.0
2020-07-16 12:55:00,116.66,116.66,116.53,116.54,11881.0,105.7039,105.7039,105.5861,105.5952,11881.0
2020-07-16 13:00:00,116.53,116.63,116.53,116.61,7632.0,105.5861,105.6768,105.5861,105.6586,7632.0
2020-07-16 13:05:00,116.6,116.66,116.6,116.65,7000.0,105.6496,105.7039,105.6496,105.6949,7000.0
2020-07-16 13:10:00,116.66,116.7,116.64,116.7,6307.0,105.7039,105.7402,105.6858,105.7402,6307.0
2020-07-16 13:15:00,116.72,116.78,116.71,116.75,6277.0,105.7583,105.8127,105.7492,105.7855,6277.0
2020-07-16 13:20:00,116.73,116.76,116.7,116.7,10017.0,105.7674,105.7945,105.7402,105.7402,10017.0
2020-07-16 13:25:00,116.71,116.74,116.67,116.73,9458.0,105.7492,105.7764,105.713,105.7674,9458.0
2020-07-16 13:30:00,116.73,116.75,116.63,116.63,6577.0,105.7674,105.7855,105.6768,105.6768,6577.0
2020-07-16 13:35:00,116.64,116.66,116.55,116.58,11636.0,105.6858,105.7039,105.6043,105.6315,11636.0
2020-07-16 13:40:00,116.6,116.63,116.58,116.63,8233.0,105.6496,105.6768,105.6315,105.6768,8233.0
2020-07-16 13:45:00,116.63,116.68,116.63,116.67,2867.0,105.6768,105.7221,105.6768,105.713,2867.0
2020-07-16 13:50:00,116.68,116.73,116.63,116.64,5239.0,105.7221,105.7674,105.6768,105.6858,5239.0
2020-07-16 13:55:00,116.64,116.66,116.48,116.51,12258.0,105.6858,105.7039,105.5408,105.568,12258.0
2020-07-16 14:00:00,116.5,116.6,116.5,116.53,9889.0,105.559,105.6496,105.559,105.5861,9889.0
2020-07-16 14:05:00,116.53,116.65,116.52,116.62,9912.0,105.5861,105.6949,105.5771,105.6677,9912.0
2020-07-16 14:10:00,116.63,116.65,116.56,116.61,14542.0,105.6768,105.6949,105.6133,105.6586,14542.0
2020-07-16 14:15:00,116.64,116.68,116.6,116.6,9154.0,105.6858,105.7221,105.6496,105.6496,9154.0
2020-07-16 14:20:00,116.6,116.63,116.59,116.63,7585.0,105.6496,105.6768,105.6405,105.6768,7585.0
2020-07-16 14:25:00,116.62,116.63,116.58,116.59,15562.0,105.6677,105.6768,105.6315,105.6405,15562.0
2020-07-16 14:30:00,116.59,116.62,116.51,116.6,17171.0,105.6405,105.6677,105.568,105.6496,17171.0
2020-07-16 14:35:00,116.57,116.57,116.47,116.49,7858.0,105.6224,105.6224,105.5318,105.5499,7858.0
2020-07-16 14:40:00,116.49,116.59,116.49,116.5,19397.0,105.5499,105.6405,105.5499,105.559,19397.0
2020-07-16 14:45:00,116.51,116.53,116.29,116.29,23419.0,105.568,105.5861,105.3687,105.3687,23419.0
2020-07-16 14:50:00,116.3,116.38,116.27,116.28,13056.0,105.3778,105.4502,105.3506,105.3596,13056.0
2020-07-16 14:55:00,116.29,116.33,116.19,116.21,15463.0,105.3687,105.4049,105.2781,105.2962,15463.0
2020-07-16 15:00:00,116.23,116.28,116.2,116.26,4626.0,105.3143,105.3596,105.2871,105.3415,4626.0
2020-07-16 15:05:00,116.28,116.34,116.27,116.34,17927.0,105.3596,105.414,105.3506,105.414,17927.0
2020-07-16 15:10:00,116.32,116.36,116.26,116.33,8347.0,105.3959,105.4321,105.3415,105.4049,8347.0
2020-07-16 15:15:00,116.34,116.52,116.34,116.52,5609.0,105.414,105.5771,105.414,105.5771,5609.0
2020-07-16 15:20:00,116.54,116.6,116.5,116.59,10294.0,105.5952,105.6496,105.559,105.6405,10294.0
2020-07-16 15:25:00,116.59,116.75,116.55,116.75,18208.0,105.6405,105.7855,105.6043,105.7855,18208.0
2020-07-16 15:30:00,116.75,116.79,116.63,116.75,29405.0,105.7855,105.8217,105.6768,105.7855,29405.0
2020-07-16 15:35:00,116.74,116.87,116.71,116.85,30565.0,105.7764,105.8942,105.7492,105.8761,30565.0
2020-07-16 15:40:00,116.84,116.85,116.7,116.72,43275.0,105.867,105.8761,105.7402,105.7583,43275.0
2020-07-16 15:45:00,116.73,116.83,116.69,116.74,19320.0,105.7674,105.858,105.7311,105.7764,19320.0
2020-07-16 15:50:00,116.72,116.8,116.64,116.79,15962.0,105.7583,105.8308,105.6858,105.8217,15962.0
2020-07-16 15:55:00,116.79,116.9,116.72,116.79,44486.0,105.8217,105.9214,105.7583,105.8217,44486.0
2020-07-17 09:30:00,117.16,117.41,116.95,117.03,24422.0,106.157,106.3835,105.9667,106.0392,24422.0
2020-07-17 09:35:00,117.09,117.16,116.95,117.04,38740.0,106.0936,106.157,105.9667,106.0483,38740.0
2020-07-17 09:40:00,116.97,117.29,116.96,117.28,23978.0,105.9848,106.2748,105.9758,106.2657,23978.0
2020-07-17 09:45:00,117.28,117.41,117.28,117.4,11976.0,106.2657,106.3835,106.2657,106.3744,11976.0
2020-07-17 09:50:00,117.39,117.53,117.34,117.34,20880.0,106.3654,106.4922,106.3201,106.3201,20880.0
2020-07-17 09:55:00,117.36,117.36,117.19,117.25,12265.0,106.3382,106.3382,106.1842,106.2385,12265.0
2020-07-17 10:00:00,117.22,117.32,117.04,117.09,23033.0,106.2113,106.302,106.0483,106.0936,23033.0
2020-07-17 10:05:00,117.11,117.13,116.98,117.03,10128.0,106.1117,106.1298,105.9939,106.0392,10128.0
2020-07-17 10:10:00,116.99,117.09,116.98,117.05,14259.0,106.0029,106.0936,105.9939,106.0573,14259.0
2020-07-17 10:15:00,117.04,117.17,117.03,117.07,24161.0,106.0483,106.166,106.0392,106.0754,24161.0
2020-07-17 10:20:00,117.07,117.07,116.83,116.84,4398.0,106.0754,106.0754,105.858,105.867,4398.0
2020-07-17 10:25:00,116.83,116.83,116.73,116.78,39574.0,105.858,105.858,105.7674,105.8127,39574.0
2020-07-17 10:30:00,116.78,116.79,116.64,116.69,42270.0,105.8127,105.8217,105.6858,105.7311,42270.0
2020-07-17 10:35:00,116.7,116.87,116.7,116.84,49666.0,105.7402,105.8942,105.7402,105.867,49666.0
2020-07-17 10:40:00,116.83,116.84,116.78,116.79,35099.0,105.858,105.867,105.8127,105.8217,35099.0
2020-07-17 10:45:00,116.77,116.91,116.77,116.9,7413.0,105.8036,105.9305,105.8036,105.9214,7413.0
2020-07-17 10:50:00,116.92,116.97,116.89,116.94,49661.0,105.9395,105.9848,105.9123,105.9576,49661.0
2020-07-17 10:55:00,116.95,117.07,116.95,117.07,5927.0,105.9667,106.0754,105.9667,106.0754,5927.0
2020-07-17 11:00:00,117.08,117.19,117.08,117.09,9690.0,106.0845,106.1842,106.0845,106.0936,9690.0
2020-07-17 11:05:00,117.09,117.14,117.05,117.08,4253.0,106.0936,106.1389,106.0573,106.0845,4253.0
2020-07-17 11:10:00,117.11,117.15,117.08,117.15,5684.0,106.1117,106.1479,106.0845,106.1479,5684.0
2020-07-17 11:15:00,117.15,117.19,117.07,117.07,5723.0,106.1479,106.1842,106.0754,106.0754,5723.0
2020-07-17 11:20:00,117.04,117.11,117.04,117.06,11018.0,106.0483,106.1117,106.0483,106.0664,11018.0
2020-07-17 11:25:00,117.06,117.07,116.98,117.03,4741.0,106.0664,106.0754,105.9939,106.0392,4741.0
2020-07-17 11:30:00,117.03,117.07,117.0,117.03,26489.0,106.0392,106.0754,106.012,106.0392,26489.0
2020-07-17 11:35:00,117.01,117.07,117.0,117.05,13091.0,106.0211,106.0754,106.012,106.0573,13091.0
2020-07-17 11:40:00,117.06,117.07,117.01,117.07,8909.0,106.0664,106.0754,106.0211,106.0754,8909.0
2020-07-17 11:45:00,117.06,117.1,117.01,117.04,21870.0,106.0664,106.1026,106.0211,106.0483,21870.0
2020-07-17 11:50:00,117.01,117.15,117.0,117.15,17442.0,106.0211,106.1479,106.012,106.1479,17442.0
2020-07-17 11:55:00,117.14,117.21,117.14,117.18,9903.0,106.1389,106.2023,106.1389,106.1751,9903.0
2020-07-17 12:00:00,117.16,117.21,117.15,117.2,12476.0,106.157,106.2023,106.1479,106.1932,12476.0
2020-07-17 12:05:00,117.21,117.26,117.19,117.23,15766.0,106.2023,106.2476,106.1842,106.2204,15766.0
2020-07-17 12:10:00,117.23,117.23,117.16,117.17,11483.0,106.2204,106.2204,106.157,106.166,11483.0
2020-07-17 12:15:00,117.17,117.21,117.16,117.16,7635.0,106.166,106.2023,106.157,106.157,7635.0
2020-07-17 12:20:00,117.15,117.23,117.15,117.21,13432.0,106.1479,106.2204,106.1479,106.2023,13432.0
2020-07-17 12:25:00,117.23,117.24,117.2,117.21,2984.0,106.2204,106.2295,106.1932,106.2023,2984.0
2020-07-17 12:30:00,117.2,117.22,117.19,117.21,4983.0,106.1932,106.2113,106.1842,106.2023,4983.0
2020-07-17 12:35:00,117.22,117.25,117.16,117.17,33485.0,106.2113,106.2385,106.157,106.166,33485.0
2020-07-17 12:40:00,117.16,117.17,117.08,117.08,8919.0,106.157,106.166,106.0845,106.0845,8919.0
2020-07-17 12:45:00,117.09,117.16,117.08,117.13,12244.0,106.0936,106.157,106.0845,106.1298,12244.0
2020-07-17 12:50:00,117.14,117.16,117.12,117.15,25268.0,106.1389,106.157,106.1207,106.1479,25268.0
2020-07-17 12:55:00,117.15,117.15,117.07,117.09,14048.0,106.1479,106.1479,106.0754,106.0936,14048.0
2020-07-17 13:00:00,117.1,117.12,117.08,117.09,10597.0,106.1026,106.1207,106.0845,106.0936,10597.0
2020-07-17 13:05:00,117.1,117.15,117.09,117.14,10670.0,106.1026,106.1479,106.0936,106.1389,10670.0
2020-07-17 13:10:00,117.15,117.22,117.14,117.21,9795.0,106.1479,106.2113,106.1389,106.2023,9795.0
2020-07-17 13:15:00,117.19,117.23,117.08,117.11,61309.0,106.1842,106.2204,106.0845,106.1117,61309.0
2020-07-17 13:20:00,117.1,117.24,117.1,117.22,24906.0,106.1026,106.2295,106.1026,106.2113,24906.0
2020-07-17 13:25:00,117.23,117.26,117.18,117.19,18336.0,106.2204,106.2476,106.1751,106.1842,18336.0
2020-07-17 13:30:00,117.2,117.21,117.1,117.1,12356.0,106.1932,106.2023,106.1026,106.1026,12356.0
2020-07-17 13:35:00,117.11,117.12,117.07,117.07,16303.0,106.1117,106.1207,106.0754,106.0754,16303.0
2020-07-17 13:40:00,117.08,117.19,117.08,117.19,7752.0,106.0845,106.1842,106.0845,106.1842,7752.0
2020-07-17 13:45:00,117.2,117.2,117.15,117.17,4768.0,106.1932,106.1932,106.1479,106.166,4768.0
2020-07-17 13:50:00,117.16,117.17,117.09,117.13,13093.0,106.157,106.166,106.0936,106.1298,13093.0
2020-07-17 13:55:00,117.12,117.15,117.09,117.12,8425.0,106.1207,106.1479,106.0936,106.1207,8425.0
2020-07-17 14:00:00,117.13,117.19,117.11,117.18,11333.0,106.1298,106.1842,106.1117,106.1751,11333.0
2020-07-17 14:05:00,117.18,117.2,117.13,117.18,16697.0,106.1751,106.1932,106.1298,106.1751,16697.0
2020-07-17 14:10:00,117.17,117.25,117.16,117.23,23371.0,106.166,106.2385,106.157,106.2204,23371.0
2020-07-17 14:15:00,117.22,117.3,117.21,117.3,9959.0,106.2113,106.2838,106.2023,106.2838,9959.0
2020-07-17 14:20:00,117.3,117.31,117.24,117.25,15684.0,106.2838,106.2929,106.2295,106.2385,15684.0
2020-07-17 14:25:00,117.25,117.27,117.25,117.27,6546.0,106.2385,106.2567,106.2385,106.2567,6546.0
2020-07-17 14:30:00,117.25,117.26,117.2,117.21,4062.0,106.2385,106.2476,106.1932,106.2023,4062.0
2020-07-17 14:35:00,117.2,117.21,117.16,117.2,11093.0,106.1932,106.2023,106.157,106.1932,11093.0
2020-07-17 14:40:00,117.21,117.23,117.18,117.22,5971.0,106.2023,106.2204,106.1751,106.2113,5971.0
2020-07-17 14:45:00,117.21,117.23,117.16,117.19,8572.0,106.2023,106.2204,106.157,106.1842,8572.0
2020-07-17 14:50:00,117.19,117.26,117.19,117.24,8781.0,106.1842,106.2476,106.1842,106.2295,8781.0
2020-07-17 14:55:00,117.24,117.25,117.21,117.24,20689.0,106.2295,106.2385,106.2023,106.2295,20689.0
2020-07-17 15:00:00,117.24,117.28,117.18,117.25,11783.0,106.2295,106.2657,106.1751,106.2385,11783.0
2020-07-17 15:05:00,117.22,117.35,117.2,117.29,6988.0,106.2113,106.3291,106.1932,106.2748,6988.0
2020-07-17 15:10:00,117.27,117.27,117.16,117.17,5752.0,106.2567,106.2567,106.157,106.166,5752.0
2020-07-17 15:15:00,117.15,117.23,117.13,117.22,55867.0,106.1479,106.2204,106.1298,106.2113,55867.0
2020-07-17 15:20:00,117.22,117.32,117.19,117.31,46974.0,106.2113,106.302,106.1842,106.2929,46974.0
2020-07-17 15:25:00,117.31,117.38,117.3,117.38,62503.0,106.2929,106.3563,106.2838,106.3563,62503.0
2020-07-17 15:30:00,117.37,117.44,117.32,117.43,50857.0,106.3473,106.4107,106.302,106.4016,50857.0
2020-07-17 15:35:00,117.45,117.46,117.34,117.37,55865.0,106.4197,106.4288,106.3201,106.3473,55865.0
2020-07-17 15:40:00,117.37,117.46,117.35,117.43,119702.0,106.3473,106.4288,106.3291,106.4016,119702.0
2020-07-17 15:45:00,117.43,117.43,117.34,117.41,60423.0,106.4016,106.4016,106.3201,106.3835,60423.0
2020-07-17 15:50:00,117.42,117.42,117.19,117.21,82693.0,106.3926,106.3926,106.1842,106.2023,82693.0
2020-07-17 15:55:00,117.21,117.3,117.18,117.21,48244.0,106.2023,106.2838,106.1751,106.2023,48244.0
2020-07-20 09:30:00,117.01,117.08,116.77,117.05,50837.0,106.0211,106.0845,105.8036,106.0573,50837.0
2020-07-20 09:35:00,117.12,117.14,116.73,117.05,19390.0,106.1207,106.1389,105.7674,106.0573,19390.0
2020-07-20 09:40:00,117.05,117.05,116.7,116.73,11612.0,106.0573,106.0573,105.7402,105.7674,11612.0
2020-07-20 09:45:00,116.7,116.71,116.43,116.45,15379.0,105.7402,105.7492,105.4955,105.5137,15379.0
2020-07-20 09:50:00,116.42,116.47,116.34,116.38,17321.0,105.4865,105.5318,105.414,105.4502,17321.0
2020-07-20 09:55:00,116.31,116.33,116.21,116.31,32493.0,105.3868,105.4049,105.2962,105.3868,32493.0
2020-07-20 10:00:00,116.34,116.34,116.21,116.31,11343.0,105.414,105.414,105.2962,105.3868,11343.0
2020-07-20 10:05:00,116.31,116.46,116.31,116.4,8264.0,105.3868,105.5227,105.3868,105.4684,8264.0
2020-07-20 10:10:00,116.38,116.44,116.36,116.37,9081.0,105.4502,105.5046,105.4321,105.4412,9081.0
2020-07-20 10:15:00,116.38,116.41,116.35,116.39,5643.0,105.4502,105.4774,105.4231,105.4593,5643.0
2020-07-20 10:20:00,116.4,116.42,116.34,116.42,9489.0,105.4684,105.4865,105.414,105.4865,9489.0
2020-07-20 10:25:00,116.42,116.53,116.41,116.52,25981.0,105.4865,105.5861,105.4774,105.5771,25981.0
2020-07-20 10:30:00,116.55,116.63,116.53,116.62,9075.0,105.6043,105.6768,105.5861,105.6677,9075.0
2020-07-20 10:35:00,116.64,116.71,116.64,116.66,9622.0,105.6858,105.7492,105.6858,105.7039,9622.0
2020-07-20 10:40:00,116.65,116.71,116.62,116.71,46734.0,105.6949,105.7492,105.6677,105.7492,46734.0
2020-07-20 10:45:00,116.68,116.69,116.6,116.62,7233.0,105.7221,105.7311,105.6496,105.6677,7233.0
2020-07-20 10:50:00,116.6,116.6,116.51,116.51,9501.0,105.6496,105.6496,105.568,105.568,9501.0
2020-07-20 10:55:00,116.52,116.57,116.51,116.52,12223.0,105.5771,105.6224,105.568,105.5771,12223.0
2020-07-20 11:00:00,116.51,116.59,116.48,116.54,14015.0,105.568,105.6405,105.5408,105.5952,14015.0
2020-07-20 11:05:00,116.54,116.54,116.48,116.54,5415.0,105.5952,105.5952,105.5408,105.5952,5415.0
2020-07-20 11:10:00,116.53,116.59,116.45,116.46,10719.0,105.5861,105.6405,105.5137,105.5227,10719.0
2020-07-20 11:15:00,116.46,116.52,116.44,116.49,4287.0,105.5227,105.5771,105.5046,105.5499,4287.0
2020-07-20 11:20:00,116.5,116.52,116.38,116.39,4281.0,105.559,105.5771,105.4502,105.4593,4281.0
2020-07-20 11:25:00,116.44,116.48,116.43,116.44,6815.0,105.5046,105.5408,105.4955,105.5046,6815.0
2020-07-20 11:30:00,116.45,116.47,116.41,116.45,6543.0,105.5137,105.5318,105.4774,105.5137,6543.0
2020-07-20 11:35:00,116.46,116.46,116.38,116.46,4472.0,105.5227,105.5227,105.4502,105.5227,4472.0
2020-07-20 11:40:00,116.48,116.48,116.41,116.41,5027.0,105.5408,105.5408,105.4774,105.4774,5027.0
2020-07-20 11:45:00,116.41,116.47,116.39,116.45,3293.0,105.4774,105.5318,105.4593,105.5137,3293.0
2020-07-20 11:50:00,116.46,116.47,116.42,116.44,1935.0,105.5227,105.5318,105.4865,105.5046,1935.0
2020-07-20 11:55:00,116.45,116.45,116.38,116.38,9168.0,105.5137,105.5137,105.4502,105.4502,9168.0
2020-07-20 12:00:00,116.36,116.36,116.24,116.25,26172.0,105.4321,105.4321,105.3234,105.3324,26172.0
2020-07-20 12:05:00,116.24,116.29,116.24,116.28,11695.0,105.3234,105.3687,105.3234,105.3596,11695.0
2020-07-20 12:10:00,116.27,116.35,116.27,116.35,3400.0,105.3506,105.4231,105.3506,105.4231,3400.0
2020-07-20 12:15:00,116.34,116.38,116.34,116.35,7627.0,105.414,105.4502,105.414,105.4231,7627.0
2020-07-20 12:20:00,116.36,116.38,116.32,116.33,8802.0,105.4321,105.4502,105.3959,105.4049,8802.0
2020-07-20 12:25:00,116.34,116.35,116.26,116.28,34724.0,105.414,105.4231,105.3415,105.3596,34724.0
2020-07-20 12:30:00,116.29,116.39,116.29,116.39,4240.0,105.3687,105.4593,105.3687,105.4593,4240.0
2020-07-20 12:35:00,116.39,116.41,116.36,116.36,5762.0,105.4593,105.4774,105.4321,105.4321,5762.0
2020-07-20 12:40:00,116.37,116.38,116.31,116.31,2189.0,105.4412,105.4502,105.3868,105.3868,2189.0
2020-07-20 12:45:00,116.32,116.4,116.31,116.39,16287.0,105.3959,105.4684,105.3868,105.4593,16287.0
2020-07-20 12:50:00,116.39,116.39,116.33,116.33,92906.0,105.4593,105.4593,105.4049,105.4049,92906.0
2020-07-20 12:55:00,116.34,116.37,116.31,116.37,61923.0,105.414,105.4412,105.3868,105.4412,61923.0
2020-07-20 13:00:00,116.36,116.37,116.3,116.34,9927.0,105.4321,105.4412,105.3778,105.414,9927.0
2020-07-20 13:05:00,116.32,116.34,116.3,116.32,2232.0,105.3959,105.414,105.3778,105.3959,2232.0
2020-07-20 13:10:00,116.32,116.35,116.31,116.33,3012.0,105.3959,105.4231,105.3868,105.4049,3012.0
2020-07-20 13:15:00,116.33,116.42,116.33,116.42,12585.0,105.4049,105.4865,105.4049,105.4865,12585.0
2020-07-20 13:20:00,116.41,116.45,116.41,116.43,17963.0,105.4774,105.5137,105.4774,105.4955,17963.0
2020-07-20 13:25:00,116.44,116.47,116.42,116.44,32088.0,105.5046,105.5318,105.4865,105.5046,32088.0
2020-07-20 13:30:00,116.45,116.47,116.44,116.47,15477.0,105.5137,105.5318,105.5046,105.5318,15477.0
2020-07-20 13:35:00,116.46,116.49,116.45,116.48,15702.0,105.5227,105.5499,105.5137,105.5408,15702.0
2020-07-20 13:40:00,116.48,116.63,116.48,116.61,188408.0,105.5408,105.6768,105.5408,105.6586,188408.0
2020-07-20 13:45:00,116.6,116.6,116.52,116.52,35785.0,105.6496,105.6496,105.5771,105.5771,35785.0
2020-07-20 13:50:00,116.53,116.67,116.51,116.67,30045.0,105.5861,105.713,105.568,105.713,30045.0
2020-07-20 13:55:00,116.67,116.69,116.63,116.67,56711.0,105.713,105.7311,105.6768,105.713,56711.0
2020-07-20 14:00:00,116.67,116.67,116.57,116.61,23174.0,105.713,105.713,105.6224,105.6586,23174.0
2020-07-20 14:05:00,116.61,116.62,116.57,116.58,9242.0,105.6586,105.6677,105.6224,105.6315,9242.0
2020-07-20 14:10:00,116.57,116.58,116.52,116.53,12328.0,105.6224,105.6315,105.5771,105.5861,12328.0
2020-07-20 14:15:00,116.52,116.55,116.5,116.52,22854.0,105.5771,105.6043,105.559,105.5771,22854.0
2020-07-20 14:20:00,116.52,116.53,116.47,116.47,15926.0,105.5771,105.5861,105.5318,105.5318,15926.0
2020-07-20 14:25:00,116.48,116.54,116.48,116.52,10667.0,105.5408,105.5952,105.5408,105.5771,10667.0
2020-07-20 14:30:00,116.53,116.59,116.53,116.56,17305.0,105.5861,105.6405,105.5861,105.6133,17305.0
2020-07-20 14:35:00,116.55,116.56,116.51,116.53,17410.0,105.6043,105.6133,105.568,105.5861,17410.0
2020-07-20 14:40:00,116.53,116.55,116.51,116.53,20019.0,105.5861,105.6043,105.568,105.5861,20019.0
2020-07-20 14:45:00,116.54,116.54,116.48,116.53,18883.0,105.5952,105.5952,105.5408,105.5861,18883.0
2020-07-20 14:50:00,116.54,116.55,116.51,116.51,10719.0,105.5952,105.6043,105.568,105.568,10719.0
2020-07-20 14:55:00,116.51,116.53,116.44,116.44,5085.0,105.568,105.5861,105.5046,105.5046,5085.0
2020-07-20 15:00:00,116.44,116.52,116.44,116.45,11117.0,105.5046,105.5771,105.5046,105.5137,11117.0
2020-07-20 15:05:00,116.46,116.5,116.43,116.43,17720.0,105.5227,105.559,105.4955,105.4955,17720.0
2020-07-20 15:10:00,116.44,116.45,116.38,116.42,15391.0,105.5046,105.5137,105.4502,105.4865,15391.0
2020-07-20 15:15:00,116.43,116.58,116.39,116.53,81197.0,105.4955,105.6315,105.4593,105.5861,81197.0
2020-07-20 15:20:00,116.53,116.57,116.52,116.55,8581.0,105.5861,105.6224,105.5771,105.6043,8581.0
2020-07-20 15:25:00,116.55,116.65,116.55,116.6,7656.0,105.6043,105.6949,105.6043,105.6496,7656.0
2020-07-20 15:30:00,116.61,116.74,116.6,116.69,16917.0,105.6586,105.7764,105.6496,105.7311,16917.0
2020-07-20 15:35:00,116.71,116.74,116.68,116.69,26691.0,105.7492,105.7764,105.7221,105.7311,26691.0
2020-07-20 15:40:00,116.7,116.71,116.64,116.66,7344.0,105.7402,105.7492,105.6858,105.7039,7344.0
2020-07-20 15:45:00,116.66,116.7,116.65,116.69,9649.0,105.7039,105.7402,105.6949,105.7311,9649.0
2020-07-20 15:50:00,116.72,116.72,116.59,116.61,48884.0,105.7583,105.7583,105.6405,105.6586,48884.0
2020-07-20 15:55:00,116.59,116.63,116.44,116.47,136668.0,105.6405,105.6768,105.5046,105.5318,136668.0
2020-07-21 09:30:00,117.23,117.54,117.22,117.44,67557.0,106.2204,106.5013,106.2113,106.4107,67557.0
2020-07-21 09:35:00,117.42,117.94,117.41,117.94,21727.0,106.3926,106.8637,106.3835,106.8637,21727.0
2020-07-21 09:40:00,117.92,118.19,117.87,118.19,25156.0,106.8456,107.0903,106.8003,107.0903,25156.0
2020-07-21 09:45:00,118.15,118.18,117.97,118.05,20828.0,107.054,107.0812,106.8909,106.9634,20828.0
2020-07-21 09:50:00,118.05,118.16,118.02,118.1,14470.0,106.9634,107.0631,106.9362,107.0087,14470.0
2020-07-21 09:55:00,118.1,118.12,117.96,118.08,18282.0,107.0087,107.0268,106.8819,106.9906,18282.0
2020-07-21 10:00:00,118.09,118.14,117.97,118.06,29245.0,106.9996,107.0449,106.8909,106.9725,29245.0
2020-07-21 10:05:00,118.04,118.26,118.03,118.09,20754.0,106.9543,107.1537,106.9453,106.9996,20754.0
2020-07-21 10:10:00,118.08,118.23,118.05,118.05,10624.0,106.9906,107.1265,106.9634,106.9634,10624.0
2020-07-21 10:15:00,118.09,118.12,117.86,117.92,15245.0,106.9996,107.0268,106.7912,106.8456,15245.0
2020-07-21 10:20:00,117.9,117.98,117.88,117.9,23390.0,106.8275,106.9,106.8094,106.8275,23390.0
2020-07-21 10:25:00,117.9,117.93,117.65,117.68,16783.0,106.8275,106.8547,106.601,106.6281,16783.0
2020-07-21 10:30:00,117.7,117.91,117.68,117.87,16605.0,106.6463,106.8365,106.6281,106.8003,16605.0
2020-07-21 10:35:00,117.85,118.02,117.8,118.02,7303.0,106.7822,106.9362,106.7369,106.9362,7303.0
2020-07-21 10:40:00,118.0,118.07,117.82,117.85,22045.0,106.9181,106.9815,106.755,106.7822,22045.0
2020-07-21 10:45:00,117.85,118.16,117.84,118.15,33930.0,106.7822,107.0631,106.7731,107.054,33930.0
2020-07-21 10:50:00,118.18,118.21,118.11,118.15,13804.0,107.0812,107.1084,107.0178,107.054,13804.0
2020-07-21 10:55:00,118.18,118.2,118.12,118.18,12281.0,107.0812,107.0993,107.0268,107.0812,12281.0
2020-07-21 11:00:00,118.19,118.27,118.16,118.24,6657.0,107.0903,107.1627,107.0631,107.1356,6657.0
2020-07-21 11:05:00,118.24,118.26,118.11,118.18,17451.0,107.1356,107.1537,107.0178,107.0812,17451.0
2020-07-21 11:10:00,118.18,118.26,118.08,118.22,21361.0,107.0812,107.1537,106.9906,107.1174,21361.0
2020-07-21 11:15:00,118.24,118.41,118.23,118.38,8624.0,107.1356,107.2896,107.1265,107.2624,8624.0
2020-07-21 11:20:00,118.36,118.4,118.3,118.36,6271.0,107.2443,107.2805,107.1899,107.2443,6271.0
2020-07-21 11:25:00,118.37,118.41,118.31,118.37,4978.0,107.2533,107.2896,107.199,107.2533,4978.0
2020-07-21 11:30:00,118.39,118.44,118.26,118.38,16849.0,107.2715,107.3168,107.1537,107.2624,16849.0
2020-07-21 11:35:00,118.38,118.47,118.37,118.39,8470.0,107.2624,107.344,107.2533,107.2715,8470.0
2020-07-21 11:40:00,118.41,118.5,118.34,118.5,6911.0,107.2896,107.3711,107.2262,107.3711,6911.0
2020-07-21 11:45:00,118.49,118.49,118.31,118.32,11213.0,107.3621,107.3621,107.199,107.208,11213.0
2020-07-21 11:50:00,118.3,118.35,118.27,118.31,9423.0,107.1899,107.2352,107.1627,107.199,9423.0
2020-07-21 11:55:00,118.29,118.42,118.29,118.42,24788.0,107.1809,107.2987,107.1809,107.2987,24788.0
2020-07-21 12:00:00,118.4,118.47,118.33,118.33,8311.0,107.2805,107.344,107.2171,107.2171,8311.0
2020-07-21 12:05:00,118.35,118.36,118.24,118.24,8543.0,107.2352,107.2443,107.1356,107.1356,8543.0
2020-07-21 12:10:00,118.24,118.25,118.16,118.22,8260.0,107.1356,107.1446,107.0631,107.1174,8260.0
2020-07-21 12:15:00,118.21,118.25,118.17,118.22,3366.0,107.1084,107.1446,107.0721,107.1174,3366.0
2020-07-21 12:20:00,118.25,118.27,118.17,118.17,5208.0,107.1446,107.1627,107.0721,107.0721,5208.0
2020-07-21 12:25:00,118.16,118.35,118.15,118.34,7377.0,107.0631,107.2352,107.054,107.2262,7377.0
2020-07-21 12:30:00,118.34,118.37,118.32,118.36,8531.0,107.2262,107.2533,107.208,107.2443,8531.0
2020-07-21 12:35:00,118.37,118.37,118.28,118.29,5640.0,107.2533,107.2533,107.1718,107.1809,5640.0
2020-07-21 12:40:00,118.3,118.43,118.28,118.41,8102.0,107.1899,107.3077,107.1718,107.2896,8102.0
2020-07-21 12:45:00,118.41,118.42,118.33,118.33,61251.0,107.2896,107.2987,107.2171,107.2171,61251.0
2020-07-21 12:50:00,118.32,118.35,118.3,118.34,3745.0,107.208,107.2352,107.1899,107.2262,3745.0
2020-07-21 12:55:00,118.34,118.42,118.34,118.42,13949.0,107.2262,107.2987,107.2262,107.2987,13949.0
2020-07-21 13:00:00,118.42,118.42,118.37,118.4,9454.0,107.2987,107.2987,107.2533,107.2805,9454.0
2020-07-21 13:05:00,118.39,118.43,118.35,118.43,5305.0,107.2715,107.3077,107.2352,107.3077,5305.0
2020-07-21 13:10:00,118.43,118.43,118.32,118.32,4974.0,107.3077,107.3077,107.208,107.208,4974.0
2020-07-21 13:15:00,118.33,118.41,118.27,118.36,7505.0,107.2171,107.2896,107.1627,107.2443,7505.0
2020-07-21 13:20:00,118.36,118.38,118.35,118.36,8112.0,107.2443,107.2624,107.2352,107.2443,8112.0
2020-07-21 13:25:00,118.35,118.36,118.32,118.34,22357.0,107.2352,107.2443,107.208,107.2262,22357.0
2020-07-21 13:30:00,118.33,118.36,118.32,118.33,10462.0,107.2171,107.2443,107.208,107.2171,10462.0
2020-07-21 13:35:00,118.33,118.34,118.3,118.33,9709.0,107.2171,107.2262,107.1899,107.2171,9709.0
2020-07-21 13:40:00,118.33,118.35,118.3,118.33,5169.0,107.2171,107.2352,107.1899,107.2171,5169.0
2020-07-21 13:45:00,118.32,118.33,118.28,118.31,8120.0,107.208,107.2171,107.1718,107.199,8120.0
2020-07-21 13:50:00,118.29,118.3,118.22,118.23,12294.0,107.1809,107.1899,107.1174,107.1265,12294.0
2020-07-21 13:55:00,118.23,118.26,118.21,118.22,8558.0,107.1265,107.1537,107.1084,107.1174,8558.0
2020-07-21 14:00:00,118.22,118.28,118.22,118.26,6295.0,107.1174,107.1718,107.1174,107.1537,6295.0
2020-07-21 14:05:00,118.25,118.26,118.19,118.19,10316.0,107.1446,107.1537,107.0903,107.0903,10316.0
2020-07-21 14:10:00,118.18,118.18,118.12,118.14,3453.0,107.0812,107.0812,107.0268,107.0449,3453.0
2020-07-21 14:15:00,118.12,118.12,118.05,118.05,3442.0,107.0268,107.0268,106.9634,106.9634,3442.0
2020-07-21 14:20:00,118.06,118.09,118.05,118.09,5285.0,106.9725,106.9996,106.9634,106.9996,5285.0
2020-07-21 14:25:00,118.08,118.13,118.06,118.12,5770.0,106.9906,107.0359,106.9725,107.0268,5770.0
2020-07-21 14:30:00,118.12,118.2,118.1,118.16,75784.0,107.0268,107.0993,107.0087,107.0631,75784.0
2020-07-21 14:35:00,118.15,118.18,118.1,118.16,15551.0,107.054,107.0812,107.0087,107.0631,15551.0
2020-07-21 14:40:00,118.18,118.22,118.15,118.2,5384.0,107.0812,107.1174,107.054,107.0993,5384.0
2020-07-21 14:45:00,118.21,118.21,118.17,118.2,17228.0,107.1084,107.1084,107.0721,107.0993,17228.0
2020-07-21 14:50:00,118.21,118.21,118.17,118.2,6453.0,107.1084,107.1084,107.0721,107.0993,6453.0
2020-07-21 14:55:00,118.21,118.23,118.18,118.21,10144.0,107.1084,107.1265,107.0812,107.1084,10144.0
2020-07-21 15:00:00,118.21,118.21,118.14,118.16,20780.0,107.1084,107.1084,107.0449,107.0631,20780.0
2020-07-21 15:05:00,118.15,118.18,118.11,118.17,21713.0,107.054,107.0812,107.0178,107.0721,21713.0
2020-07-21 15:10:00,118.16,118.18,117.99,118.01,6259.0,107.0631,107.0812,106.909,106.9272,6259.0
2020-07-21 15:15:00,118.02,118.05,117.86,117.9,48325.0,106.9362,106.9634,106.7912,106.8275,48325.0
2020-07-21 15:20:00,117.9,118.0,117.87,117.9,48691.0,106.8275,106.9181,106.8003,106.8275,48691.0
2020-07-21 15:25:00,117.9,117.98,117.82,117.86,61080.0,106.8275,106.9,106.755,106.7912,61080.0
2020-07-21 15:30:00,117.87,117.94,117.77,117.79,53272.0,106.8003,106.8637,106.7097,106.7278,53272.0
2020-07-21 15:35:00,117.81,117.83,117.72,117.73,74514.0,106.7459,106.7641,106.6644,106.6735,74514.0
2020-07-21 15:40:00,117.73,117.83,117.67,117.82,56158.0,106.6735,106.7641,106.6191,106.755,56158.0
2020-07-21 15:45:00,117.81,117.95,117.81,117.85,54008.0,106.7459,106.8728,106.7459,106.7822,54008.0
2020-07-21 15:50:00,117.85,117.85,117.53,117.69,113945.0,106.7822,106.7822,106.4922,106.6372,113945.0
2020-07-21 15:55:00,117.71,117.86,117.61,117.86,51940.0,106.6553,106.7912,106.5647,106.7912,51940.0
2020-07-22 09:30:00,117.6,117.66,117.36,117.63,23075.0,106.5557,106.61,106.3382,106.5828,23075.0
2020-07-22 09:35:00,117.62,117.9,117.62,117.82,6811.0,106.5738,106.8275,106.5738,106.755,6811.0
2020-07-22 09:40:00,117.86,118.06,117.84,118.06,12677.0,106.7912,106.9725,106.7731,106.9725,12677.0
2020-07-22 09:45:00,118.03,118.09,117.94,117.96,6337.0,106.9453,106.9996,106.8637,106.8819,6337.0
2020-07-22 09:50:00,117.93,118.07,117.91,118.04,32425.0,106.8547,106.9815,106.8365,106.9543,32425.0
2020-07-22 09:55:00,118.02,118.04,117.85,117.88,15110.0,106.9362,106.9543,106.7822,106.8094,15110.0
2020-07-22 10:00:00,117.89,117.89,117.73,117.78,23534.0,106.8184,106.8184,106.6735,106.7188,23534.0
2020-07-22 10:05:00,117.78,117.89,117.7,117.88,16694.0,106.7188,106.8184,106.6463,106.8094,16694.0
2020-07-22 10:10:00,117.87,117.92,117.83,117.83,6389.0,106.8003,106.8456,106.7641,106.7641,6389.0
2020-07-22 10:15:00,117.82,117.88,117.81,117.84,4177.0,106.755,106.8094,106.7459,106.7731,4177.0
2020-07-22 10:20:00,117.81,117.9,117.81,117.86,5303.0,106.7459,106.8275,106.7459,106.7912,5303.0
2020-07-22 10:25:00,117.85,117.88,117.78,117.84,4172.0,106.7822,106.8094,106.7188,106.7731,4172.0
2020-07-22 10:30:00,117.82,117.99,117.82,117.97,12735.0,106.755,106.909,106.755,106.8909,12735.0
2020-07-22 10:35:00,117.93,118.12,117.93,118.11,14647.0,106.8547,107.0268,106.8547,107.0178,14647.0
2020-07-22 10:40:00,118.09,118.18,118.07,118.18,6525.0,106.9996,107.0812,106.9815,107.0812,6525.0
2020-07-22 10:45:00,118.19,118.29,118.09,118.09,7254.0,107.0903,107.1809,106.9996,106.9996,7254.0
2020-07-22 10:50:00,118.06,118.06,117.98,118.04,10233.0,106.9725,106.9725,106.9,106.9543,10233.0
2020-07-22 10:55:00,118.03,118.15,118.0,118.15,9435.0,106.9453,107.054,106.9181,107.054,9435.0
2020-07-22 11:00:00,118.18,118.25,118.13,118.13,5607.0,107.0812,107.1446,107.0359,107.0359,5607.0
2020-07-22 11:05:00,118.15,118.2,118.05,118.05,3827.0,107.054,107.0993,106.9634,106.9634,3827.0
2020-07-22 11:10:00,118.03,118.07,117.99,117.99,6110.0,106.9453,106.9815,106.909,106.909,6110.0
2020-07-22 11:15:00,117.99,118.12,117.97,118.0,9719.0,106.909,107.0268,106.8909,106.9181,9719.0
2020-07-22 11:20:00,118.03,118.07,118.02,118.07,4968.0,106.9453,106.9815,106.9362,106.9815,4968.0
2020-07-22 11:25:00,118.09,118.12,118.06,118.11,11561.0,106.9996,107.0268,106.9725,107.0178,11561.0
2020-07-22 11:30:00,118.12,118.12,117.97,118.05,18391.0,107.0268,107.0268,106.8909,106.9634,18391.0
2020-07-22 11:35:00,118.04,118.12,118.01,118.12,19956.0,106.9543,107.0268,106.9272,107.0268,19956.0
2020-07-22 11:40:00,118.12,118.12,118.08,118.09,24416.0,107.0268,107.0268,106.9906,106.9996,24416.0
2020-07-22 11:45:00,118.09,118.12,118.06,118.1,4573.0,106.9996,107.0268,106.9725,107.0087,4573.0
2020-07-22 11:50:00,118.08,118.12,118.06,118.1,6548.0,106.9906,107.0268,106.9725,107.0087,6548.0
2020-07-22 11:55:00,118.08,118.09,118.03,118.06,11607.0,106.9906,106.9996,106.9453,106.9725,11607.0
2020-07-22 12:00:00,118.07,118.12,118.04,118.07,3193.0,106.9815,107.0268,106.9543,106.9815,3193.0
2020-07-22 12:05:00,118.08,118.08,117.97,117.99,5355.0,106.9906,106.9906,106.8909,106.909,5355.0
2020-07-22 12:10:00,118.01,118.16,118.01,118.15,1600.0,106.9272,107.0631,106.9272,107.054,1600.0
2020-07-22 12:15:00,118.2,118.25,118.18,118.18,6153.0,107.0993,107.1446,107.0812,107.0812,6153.0
2020-07-22 12:20:00,118.18,118.18,118.12,118.13,5841.0,107.0812,107.0812,107.0268,107.0359,5841.0
2020-07-22 12:25:00,118.15,118.19,118.13,118.17,2627.0,107.054,107.0903,107.0359,107.0721,2627.0
2020-07-22 12:30:00,118.2,118.2,118.17,118.2,32038.0,107.0993,107.0993,107.0721,107.0993,32038.0
2020-07-22 12:35:00,118.19,118.21,118.17,118.17,3069.0,107.0903,107.1084,107.0721,107.0721,3069.0
2020-07-22 12:40:00,118.14,118.17,118.14,118.15,1472.0,107.0449,107.0721,107.0449,107.054,1472.0
2020-07-22 12:45:00,118.15,118.21,118.15,118.21,1062.0,107.054,107.1084,107.054,107.1084,1062.0
2020-07-22 12:50:00,118.21,118.21,118.16,118.18,8531.0,107.1084,107.1084,107.0631,107.0812,8531.0
2020-07-22 12:55:00,118.19,118.21,118.18,118.21,2146.0,107.0903,107.1084,107.0812,107.1084,2146.0
2020-07-22 13:00:00,118.2,118.22,118.18,118.18,2183.0,107.0993,107.1174,107.0812,107.0812,2183.0
2020-07-22 13:05:00,118.21,118.24,118.21,118.22,2774.0,107.1084,107.1356,107.1084,107.1174,2774.0
2020-07-22 13:10:00,118.2,118.24,118.16,118.22,4941.0,107.0993,107.1356,107.0631,107.1174,4941.0
2020-07-22 13:15:00,118.19,118.21,118.19,118.2,4751.0,107.0903,107.1084,107.0903,107.0993,4751.0
2020-07-22 13:20:00,118.21,118.22,118.2,118.21,3081.0,107.1084,107.1174,107.0993,107.1084,3081.0
2020-07-22 13:25:00,118.21,118.21,118.17,118.2,15867.0,107.1084,107.1084,107.0721,107.0993,15867.0
2020-07-22 13:30:00,118.2,118.2,118.15,118.15,4003.0,107.0993,107.0993,107.054,107.054,4003.0
2020-07-22 13:35:00,118.14,118.16,118.12,118.15,6242.0,107.0449,107.0631,107.0268,107.054,6242.0
2020-07-22 13:40:00,118.14,118.16,118.12,118.16,6192.0,107.0449,107.0631,107.0268,107.0631,6192.0
2020-07-22 13:45:00,118.15,118.15,117.99,118.03,26428.0,107.054,107.054,106.909,106.9453,26428.0
2020-07-22 13:50:00,118.03,118.06,117.99,118.03,21321.0,106.9453,106.9725,106.909,106.9453,21321.0
2020-07-22 13:55:00,118.02,118.02,117.9,117.9,10013.0,106.9362,106.9362,106.8275,106.8275,10013.0
2020-07-22 14:00:00,117.92,118.06,117.9,118.05,4790.0,106.8456,106.9725,106.8275,106.9634,4790.0
2020-07-22 14:05:00,118.04,118.11,118.03,118.08,7542.0,106.9543,107.0178,106.9453,106.9906,7542.0
2020-07-22 14:10:00,118.11,118.11,118.04,118.08,15332.0,107.0178,107.0178,106.9543,106.9906,15332.0
2020-07-22 14:15:00,118.08,118.15,118.08,118.14,69658.0,106.9906,107.054,106.9906,107.0449,69658.0
2020-07-22 14:20:00,118.15,118.16,118.12,118.15,7480.0,107.054,107.0631,107.0268,107.054,7480.0
2020-07-22 14:25:00,118.15,118.15,118.09,118.14,3642.0,107.054,107.054,106.9996,107.0449,3642.0
2020-07-22 14:30:00,118.12,118.19,118.04,118.16,7640.0,107.0268,107.0903,106.9543,107.0631,7640.0
2020-07-22 14:35:00,118.16,118.2,118.15,118.19,3239.0,107.0631,107.0993,107.054,107.0903,3239.0
2020-07-22 14:40:00,118.22,118.23,118.18,118.22,4741.0,107.1174,107.1265,107.0812,107.1174,4741.0
2020-07-22 14:45:00,118.21,118.27,118.21,118.25,17262.0,107.1084,107.1627,107.1084,107.1446,17262.0
2020-07-22 14:50:00,118.27,118.31,118.25,118.31,5384.0,107.1627,107.199,107.1446,107.199,5384.0
2020-07-22 14:55:00,118.3,118.3,118.26,118.27,5575.0,107.1899,107.1899,107.1537,107.1627,5575.0
2020-07-22 15:00:00,118.3,118.32,118.24,118.25,4420.0,107.1899,107.208,107.1356,107.1446,4420.0
2020-07-22 15:05:00,118.25,118.28,118.23,118.28,17871.0,107.1446,107.1718,107.1265,107.1718,17871.0
2020-07-22 15:10:00,118.29,118.44,118.25,118.41,20900.0,107.1809,107.3168,107.1446,107.2896,20900.0
2020-07-22 15:15:00,118.4,118.44,118.35,118.36,5199.0,107.2805,107.3168,107.2352,107.2443,5199.0
2020-07-22 15:20:00,118.36,118.42,118.35,118.38,15255.0,107.2443,107.2987,107.2352,107.2624,15255.0
2020-07-22 15:25:00,118.41,118.41,118.36,118.38,10817.0,107.2896,107.2896,107.2443,107.2624,10817.0
2020-07-22 15:30:00,118.38,118.41,118.32,118.32,15191.0,107.2624,107.2896,107.208,107.208,15191.0
2020-07-22 15:35:00,118.35,118.42,118.33,118.4,12566.0,107.2352,107.2987,107.2171,107.2805,12566.0
2020-07-22 15:40:00,118.39,118.53,118.39,118.53,10854.0,107.2715,107.3983,107.2715,107.3983,10854.0
2020-07-22 15:45:00,118.52,118.64,118.52,118.63,18186.0,107.3893,107.498,107.3893,107.4889,18186.0
2020-07-22 15:50:00,118.64,118.68,118.53,118.57,16856.0,107.498,107.5342,107.3983,107.4346,16856.0
2020-07-22 15:55:00,118.58,118.65,118.55,118.58,18635.0,107.4436,107.5071,107.4164,107.4436,18635.0
2020-07-23 09:30:00,118.5,118.86,118.23,118.84,75794.0,107.3711,107.6973,107.1265,107.6792,75794.0
2020-07-23 09:35:00,118.84,118.87,118.63,118.65,21446.0,107.6792,107.7064,107.4889,107.5071,21446.0
2020-07-23 09:40:00,118.65,118.65,118.45,118.46,9770.0,107.5071,107.5071,107.3258,107.3349,9770.0
2020-07-23 09:45:00,118.48,118.61,118.48,118.61,29752.0,107.353,107.4708,107.353,107.4708,29752.0
2020-07-23 09:50:00,118.62,118.68,118.6,118.67,23474.0,107.4799,107.5342,107.4617,107.5252,23474.0
2020-07-23 09:55:00,118.66,118.71,118.58,118.7,22216.0,107.5161,107.5614,107.4436,107.5524,22216.0
2020-07-23 10:00:00,118.7,118.76,118.65,118.74,13286.0,107.5524,107.6067,107.5071,107.5886,13286.0
2020-07-23 10:05:00,118.75,118.82,118.69,118.69,9587.0,107.5977,107.6611,107.5433,107.5433,9587.0
2020-07-23 10:10:00,118.69,118.72,118.5,118.56,28077.0,107.5433,107.5705,107.3711,107.4255,28077.0
2020-07-23 10:15:00,118.54,118.62,118.44,118.45,25666.0,107.4074,107.4799,107.3168,107.3258,25666.0
2020-07-23 10:20:00,118.42,118.44,118.33,118.42,45876.0,107.2987,107.3168,107.2171,107.2987,45876.0
2020-07-23 10:25:00,118.43,118.62,118.43,118.58,83887.0,107.3077,107.4799,107.3077,107.4436,83887.0
2020-07-23 10:30:00,118.61,118.67,118.58,118.64,35598.0,107.4708,107.5252,107.4436,107.498,35598.0
2020-07-23 10:35:00,118.66,118.7,118.54,118.7,15119.0,107.5161,107.5524,107.4074,107.5524,15119.0
2020-07-23 10:40:00,118.72,118.8,118.72,118.8,18590.0,107.5705,107.643,107.5705,107.643,18590.0
2020-07-23 10:45:00,118.79,118.79,118.72,118.78,14421.0,107.6339,107.6339,107.5705,107.6248,14421.0
2020-07-23 10:50:00,118.75,118.84,118.73,118.74,14684.0,107.5977,107.6792,107.5795,107.5886,14684.0
2020-07-23 10:55:00,118.74,118.78,118.62,118.63,10889.0,107.5886,107.6248,107.4799,107.4889,10889.0
2020-07-23 11:00:00,118.65,118.77,118.65,118.67,16794.0,107.5071,107.6158,107.5071,107.5252,16794.0
2020-07-23 11:05:00,118.63,118.76,118.56,118.76,27976.0,107.4889,107.6067,107.4255,107.6067,27976.0
2020-07-23 11:10:00,118.77,118.78,118.66,118.78,8371.0,107.6158,107.6248,107.5161,107.6248,8371.0
2020-07-23 11:15:00,118.79,118.82,118.72,118.75,6702.0,107.6339,107.6611,107.5705,107.5977,6702.0
2020-07-23 11:20:00,118.79,118.8,118.73,118.77,7342.0,107.6339,107.643,107.5795,107.6158,7342.0
2020-07-23 11:25:00,118.77,118.89,118.77,118.89,8900.0,107.6158,107.7245,107.6158,107.7245,8900.0
2020-07-23 11:30:00,118.9,119.05,118.88,118.99,33652.0,107.7336,107.8695,107.7155,107.8151,33652.0
2020-07-23 11:35:00,118.98,119.09,118.89,119.08,15297.0,107.8061,107.9057,107.7245,107.8967,15297.0
2020-07-23 11:40:00,119.06,119.1,118.95,118.96,14686.0,107.8785,107.9148,107.7789,107.7879,14686.0
2020-07-23 11:45:00,118.97,119.08,118.95,119.04,12356.0,107.797,107.8967,107.7789,107.8604,12356.0
2020-07-23 11:50:00,119.07,119.07,118.99,119.01,101634.0,107.8876,107.8876,107.8151,107.8332,101634.0
2020-07-23 11:55:00,119.04,119.08,118.97,119.05,6998.0,107.8604,107.8967,107.797,107.8695,6998.0
2020-07-23 12:00:00,119.04,119.06,118.95,118.95,8447.0,107.8604,107.8785,107.7789,107.7789,8447.0
2020-07-23 12:05:00,118.94,118.96,118.86,118.86,12878.0,107.7698,107.7879,107.6973,107.6973,12878.0
2020-07-23 12:10:00,118.86,118.99,118.86,118.96,17822.0,107.6973,107.8151,107.6973,107.7879,17822.0
2020-07-23 12:15:00,118.97,119.02,118.94,119.01,17040.0,107.797,107.8423,107.7698,107.8332,17040.0
2020-07-23 12:20:00,119.01,119.13,119.01,119.08,21680.0,107.8332,107.942,107.8332,107.8967,21680.0
2020-07-23 12:25:00,119.08,119.13,118.98,119.1,16400.0,107.8967,107.942,107.8061,107.9148,16400.0
2020-07-23 12:30:00,119.1,119.17,119.03,119.16,15188.0,107.9148,107.9782,107.8514,107.9692,15188.0
2020-07-23 12:35:00,119.17,119.2,119.12,119.15,46879.0,107.9782,108.0054,107.9329,107.9601,46879.0
2020-07-23 12:40:00,119.15,119.27,119.13,119.2,17736.0,107.9601,108.0688,107.942,108.0054,17736.0
2020-07-23 12:45:00,119.21,119.21,119.11,119.12,63361.0,108.0145,108.0145,107.9239,107.9329,63361.0
2020-07-23 12:50:00,119.1,119.16,119.09,119.14,35094.0,107.9148,107.9692,107.9057,107.951,35094.0
2020-07-23 12:55:00,119.15,119.16,118.94,118.95,19588.0,107.9601,107.9692,107.7698,107.7789,19588.0
2020-07-23 13:00:00,118.95,119.1,118.93,119.08,19419.0,107.7789,107.9148,107.7608,107.8967,19419.0
2020-07-23 13:05:00,119.06,119.11,118.99,119.01,19787.0,107.8785,107.9239,107.8151,107.8332,19787.0
2020-07-23 13:10:00,119.01,119.08,119.0,119.07,8310.0,107.8332,107.8967,107.8242,107.8876,8310.0
2020-07-23 13:15:00,119.04,119.06,118.87,118.9,18124.0,107.8604,107.8785,107.7064,107.7336,18124.0
2020-07-23 13:20:00,118.92,118.92,118.82,118.85,20683.0,107.7517,107.7517,107.6611,107.6883,20683.0
2020-07-23 13:25:00,118.86,118.93,118.85,118.92,18581.0,107.6973,107.7608,107.6883,107.7517,18581.0
2020-07-23 13:30:00,118.91,118.92,118.78,118.86,21502.0,107.7426,107.7517,107.6248,107.6973,21502.0
2020-07-23 13:35:00,118.87,118.89,118.78,118.8,16052.0,107.7064,107.7245,107.6248,107.643,16052.0
2020-07-23 13:40:00,118.8,118.81,118.53,118.55,20333.0,107.643,107.652,107.3983,107.4164,20333.0
2020-07-23 13:45:00,118.55,118.64,118.52,118.52,9376.0,107.4164,107.498,107.3893,107.3893,9376.0
2020-07-23 13:50:00,118.5,118.57,118.42,118.44,12663.0,107.3711,107.4346,107.2987,107.3168,12663.0
2020-07-23 13:55:00,118.43,118.5,118.36,118.49,21961.0,107.3077,107.3711,107.2443,107.3621,21961.0
2020-07-23 14:00:00,118.47,118.53,118.25,118.32,44471.0,107.344,107.3983,107.1446,107.208,44471.0
2020-07-23 14:05:00,118.33,118.43,118.26,118.28,22332.0,107.2171,107.3077,107.1537,107.1718,22332.0
2020-07-23 14:10:00,118.27,118.27,118.06,118.1,22921.0,107.1627,107.1627,106.9725,107.0087,22921.0
2020-07-23 14:15:00,118.09,118.09,117.87,118.04,30087.0,106.9996,106.9996,106.8003,106.9543,30087.0
2020-07-23 14:20:00,118.03,118.18,117.9,118.18,26465.0,106.9453,107.0812,106.8275,107.0812,26465.0
2020-07-23 14:25:00,118.18,118.18,118.1,118.15,14402.0,107.0812,107.0812,107.0087,107.054,14402.0
2020-07-23 14:30:00,118.13,118.33,118.02,118.25,46009.0,107.0359,107.2171,106.9362,107.1446,46009.0
2020-07-23 14:35:00,118.3,118.3,118.0,118.01,29014.0,107.1899,107.1899,106.9181,106.9272,29014.0
2020-07-23 14:40:00,118.02,118.24,118.02,118.16,53192.0,106.9362,107.1356,106.9362,107.0631,53192.0
2020-07-23 14:45:00,118.15,118.28,118.02,118.27,15462.0,107.054,107.1718,106.9362,107.1627,15462.0
2020-07-23 14:50:00,118.25,118.41,118.25,118.39,16389.0,107.1446,107.2896,107.1446,107.2715,16389.0
2020-07-23 14:55:00,118.36,118.36,118.27,118.32,16407.0,107.2443,107.2443,107.1627,107.208,16407.0
2020-07-23 15:00:00,118.35,118.42,118.29,118.41,15014.0,107.2352,107.2987,107.1809,107.2896,15014.0
2020-07-23 15:05:00,118.42,118.45,118.18,118.22,50011.0,107.2987,107.3258,107.0812,107.1174,50011.0
2020-07-23 15:10:00,118.23,118.39,118.17,118.31,14715.0,107.1265,107.2715,107.0721,107.199,14715.0
2020-07-23 15:15:00,118.31,118.42,118.26,118.36,22545.0,107.199,107.2987,107.1537,107.2443,22545.0
2020-07-23 15:20:00,118.38,118.44,118.21,118.21,27843.0,107.2624,107.3168,107.1084,107.1084,27843.0
2020-07-23 15:25:00,118.21,118.32,118.11,118.28,18835.0,107.1084,107.208,107.0178,107.1718,18835.0
2020-07-23 15:30:00,118.24,118.37,118.03,118.33,27997.0,107.1356,107.2533,106.9453,107.2171,27997.0
2020-07-23 15:35:00,118.31,118.42,118.2,118.31,51199.0,107.199,107.2987,107.0993,107.199,51199.0
2020-07-23 15:40:00,118.3,118.4,118.24,118.32,40681.0,107.1899,107.2805,107.1356,107.208,40681.0
2020-07-23 15:45:00,118.33,118.4,118.27,118.3,32220.0,107.2171,107.2805,107.1627,107.1899,32220.0
2020-07-23 15:50:00,118.27,118.27,118.02,118.25,26591.0,107.1627,107.1627,106.9362,107.1446,26591.0
2020-07-23 15:55:00,118.23,118.49,118.23,118.44,68283.0,107.1265,107.3621,107.1265,107.3168,68283.0
2020-07-24 09:30:00,118.05,118.16,117.88,118.02,27214.0,106.9634,107.0631,106.8094,106.9362,27214.0
2020-07-24 09:35:00,118.02,118.16,117.85,117.95,12661.0,106.9362,107.0631,106.7822,106.8728,12661.0
2020-07-24 09:40:00,117.95,118.16,117.82,117.84,23855.0,106.8728,107.0631,106.755,106.7731,23855.0
2020-07-24 09:45:00,117.8,118.16,117.78,118.11,25603.0,106.7369,107.0631,106.7188,107.0178,25603.0
2020-07-24 09:50:00,118.14,118.21,117.94,117.94,63788.0,107.0449,107.1084,106.8637,106.8637,63788.0
2020-07-24 09:55:00,117.96,118.06,117.88,117.93,17969.0,106.8819,106.9725,106.8094,106.8547,17969.0
2020-07-24 10:00:00,117.94,118.06,117.93,118.01,109759.0,106.8637,106.9725,106.8547,106.9272,109759.0
2020-07-24 10:05:00,117.99,118.02,117.88,118.02,13398.0,106.909,106.9362,106.8094,106.9362,13398.0
2020-07-24 10:10:00,118.01,118.12,118.01,118.11,13223.0,106.9272,107.0268,106.9272,107.0178,13223.0
2020-07-24 10:15:00,118.1,118.12,118.0,118.05,18623.0,107.0087,107.0268,106.9181,106.9634,18623.0
2020-07-24 10:20:00,118.03,118.08,117.97,118.05,13260.0,106.9453,106.9906,106.8909,106.9634,13260.0
2020-07-24 10:25:00,118.07,118.16,117.99,118.01,23948.0,106.9815,107.0631,106.909,106.9272,23948.0
2020-07-24 10:30:00,118.05,118.05,117.8,117.85,12825.0,106.9634,106.9634,106.7369,106.7822,12825.0
2020-07-24 10:35:00,117.87,117.91,117.77,117.84,15447.0,106.8003,106.8365,106.7097,106.7731,15447.0
2020-07-24 10:40:00,117.83,117.99,117.83,117.97,13235.0,106.7641,106.909,106.7641,106.8909,13235.0
2020-07-24 10:45:00,118.01,118.02,117.88,117.95,6297.0,106.9272,106.9362,106.8094,106.8728,6297.0
2020-07-24 10:50:00,117.93,117.97,117.87,117.91,19449.0,106.8547,106.8909,106.8003,106.8365,19449.0
2020-07-24 10:55:00,117.9,117.94,117.8,117.93,17315.0,106.8275,106.8637,106.7369,106.8547,17315.0
2020-07-24 11:00:00,117.93,117.99,117.89,117.89,17449.0,106.8547,106.909,106.8184,106.8184,17449.0
2020-07-24 11:05:00,117.87,117.89,117.78,117.81,17399.0,106.8003,106.8184,106.7188,106.7459,17399.0
2020-07-24 11:10:00,117.79,117.86,117.73,117.74,30295.0,106.7278,106.7912,106.6735,106.6825,30295.0
2020-07-24 11:15:00,117.74,117.78,117.66,117.66,20701.0,106.6825,106.7188,106.61,106.61,20701.0
2020-07-24 11:20:00,117.65,117.69,117.53,117.57,4754.0,106.601,106.6372,106.4922,106.5285,4754.0
2020-07-24 11:25:00,117.56,117.61,117.53,117.54,8172.0,106.5194,106.5647,106.4922,106.5013,8172.0
2020-07-24 11:30:00,117.55,117.57,117.42,117.43,8895.0,106.5104,106.5285,106.3926,106.4016,8895.0
2020-07-24 11:35:00,117.44,117.57,117.41,117.5,9294.0,106.4107,106.5285,106.3835,106.4651,9294.0
2020-07-24 11:40:00,117.47,117.51,117.45,117.51,4872.0,106.4379,106.4741,106.4197,106.4741,4872.0
2020-07-24 11:45:00,117.52,117.52,117.43,117.43,10487.0,106.4832,106.4832,106.4016,106.4016,10487.0
2020-07-24 11:50:00,117.46,117.52,117.43,117.51,4916.0,106.4288,106.4832,106.4016,106.4741,4916.0
2020-07-24 11:55:00,117.52,117.52,117.4,117.47,15502.0,106.4832,106.4832,106.3744,106.4379,15502.0
2020-07-24 12:00:00,117.48,117.51,117.37,117.38,6253.0,106.4469,106.4741,106.3473,106.3563,6253.0
2020-07-24 12:05:00,117.37,117.4,117.29,117.37,15173.0,106.3473,106.3744,106.2748,106.3473,15173.0
2020-07-24 12:10:00,117.37,117.51,117.37,117.51,19750.0,106.3473,106.4741,106.3473,106.4741,19750.0
2020-07-24 12:15:00,117.51,117.53,117.47,117.48,12389.0,106.4741,106.4922,106.4379,106.4469,12389.0
2020-07-24 12:20:00,117.48,117.53,117.46,117.48,27247.0,106.4469,106.4922,106.4288,106.4469,27247.0
2020-07-24 12:25:00,117.48,117.56,117.45,117.47,28936.0,106.4469,106.5194,106.4197,106.4379,28936.0
2020-07-24 12:30:00,117.47,117.54,117.47,117.51,21782.0,106.4379,106.5013,106.4379,106.4741,21782.0
2020-07-24 12:35:00,117.53,117.57,117.49,117.5,8617.0,106.4922,106.5285,106.456,106.4651,8617.0
2020-07-24 12:40:00,117.49,117.49,117.43,117.44,31451.0,106.456,106.456,106.4016,106.4107,31451.0
2020-07-24 12:45:00,117.45,117.46,117.39,117.39,11383.0,106.4197,106.4288,106.3654,106.3654,11383.0
2020-07-24 12:50:00,117.4,117.45,117.36,117.36,13422.0,106.3744,106.4197,106.3382,106.3382,13422.0
2020-07-24 12:55:00,117.36,117.41,117.32,117.41,12565.0,106.3382,106.3835,106.302,106.3835,12565.0
2020-07-24 13:00:00,117.4,117.45,117.35,117.35,85372.0,106.3744,106.4197,106.3291,106.3291,85372.0
2020-07-24 13:05:00,117.36,117.36,117.19,117.23,17627.0,106.3382,106.3382,106.1842,106.2204,17627.0
2020-07-24 13:10:00,117.21,117.26,117.14,117.14,16302.0,106.2023,106.2476,106.1389,106.1389,16302.0
2020-07-24 13:15:00,117.14,117.25,117.12,117.25,154001.0,106.1389,106.2385,106.1207,106.2385,154001.0
2020-07-24 13:20:00,117.21,117.26,117.2,117.26,16963.0,106.2023,106.2476,106.1932,106.2476,16963.0
2020-07-24 13:25:00,117.26,117.32,117.26,117.3,13753.0,106.2476,106.302,106.2476,106.2838,13753.0
2020-07-24 13:30:00,117.29,117.29,117.21,117.21,6911.0,106.2748,106.2748,106.2023,106.2023,6911.0
2020-07-24 13:35:00,117.22,117.26,117.17,117.2,23710.0,106.2113,106.2476,106.166,106.1932,23710.0
2020-07-24 13:40:00,117.2,117.2,117.12,117.18,9932.0,106.1932,106.1932,106.1207,106.1751,9932.0
2020-07-24 13:45:00,117.18,117.25,117.17,117.23,7017.0,106.1751,106.2385,106.166,106.2204,7017.0
2020-07-24 13:50:00,117.24,117.3,117.2,117.28,18373.0,106.2295,106.2838,106.1932,106.2657,18373.0
2020-07-24 13:55:00,117.28,117.28,117.21,117.27,5799.0,106.2657,106.2657,106.2023,106.2567,5799.0
2020-07-24 14:00:00,117.29,117.33,117.24,117.28,14743.0,106.2748,106.311,106.2295,106.2657,14743.0
2020-07-24 14:05:00,117.29,117.38,117.27,117.36,43630.0,106.2748,106.3563,106.2567,106.3382,43630.0
2020-07-24 14:10:00,117.37,117.37,117.29,117.34,227890.0,106.3473,106.3473,106.2748,106.3201,227890.0
2020-07-24 14:15:00,117.34,117.39,117.3,117.35,22969.0,106.3201,106.3654,106.2838,106.3291,22969.0
2020-07-24 14:20:00,117.36,117.43,117.33,117.42,14648.0,106.3382,106.4016,106.311,106.3926,14648.0
2020-07-24 14:25:00,117.42,117.51,117.39,117.5,16541.0,106.3926,106.4741,106.3654,106.4651,16541.0
2020-07-24 14:30:00,117.49,117.49,117.4,117.42,20919.0,106.456,106.456,106.3744,106.3926,20919.0
2020-07-24 14:35:00,117.44,117.48,117.38,117.48,18314.0,106.4107,106.4469,106.3563,106.4469,18314.0
2020-07-24 14:40:00,117.48,117.55,117.44,117.44,10775.0,106.4469,106.5104,106.4107,106.4107,10775.0
2020-07-24 14:45:00,117.44,117.5,117.43,117.43,12602.0,106.4107,106.4651,106.4016,106.4016,12602.0
2020-07-24 14:50:00,117.43,117.45,117.37,117.37,9892.0,106.4016,106.4197,106.3473,106.3473,9892.0
2020-07-24 14:55:00,117.38,117.39,117.32,117.37,7118.0,106.3563,106.3654,106.302,106.3473,7118.0
2020-07-24 15:00:00,117.37,117.47,117.34,117.47,25755.0,106.3473,106.4379,106.3201,106.4379,25755.0
2020-07-24 15:05:00,117.46,117.49,117.43,117.45,14826.0,106.4288,106.456,106.4016,106.4197,14826.0
2020-07-24 15:10:00,117.44,117.52,117.43,117.46,125423.0,106.4107,106.4832,106.4016,106.4288,125423.0
2020-07-24 15:15:00,117.44,117.44,117.2,117.2,10719.0,106.4107,106.4107,106.1932,106.1932,10719.0
2020-07-24 15:20:00,117.21,117.29,117.18,117.18,15436.0,106.2023,106.2748,106.1751,106.1751,15436.0
2020-07-24 15:25:00,117.18,117.23,117.08,117.15,20455.0,106.1751,106.2204,106.0845,106.1479,20455.0
2020-07-24 15:30:00,117.12,117.18,117.01,117.04,30155.0,106.1207,106.1751,106.0211,106.0483,30155.0
2020-07-24 15:35:00,117.05,117.35,117.05,117.33,36630.0,106.0573,106.3291,106.0573,106.311,36630.0
2020-07-24 15:40:00,117.35,117.4,117.27,117.28,20117.0,106.3291,106.3744,106.2567,106.2657,20117.0
2020-07-24 15:45:00,117.28,117.34,117.22,117.29,20174.0,106.2657,106.3201,106.2113,106.2748,20174.0
2020-07-24 15:50:00,117.29,117.41,117.19,117.33,29328.0,106.2748,106.3835,106.1842,106.311,29328.0
2020-07-24 15:55:00,117.34,117.38,117.23,117.36,55173.0,106.3201,106.3563,106.2204,106.3382,55173.0
2020-07-27 09:30:00,117.32,117.32,116.71,116.74,47655.0,106.302,106.302,105.7492,105.7764,47655.0
2020-07-27 09:35:00,116.75,116.79,116.62,116.62,14768.0,105.7855,105.8217,105.6677,105.6677,14768.0
2020-07-27 09:40:00,116.64,116.84,116.61,116.83,18031.0,105.6858,105.867,105.6586,105.858,18031.0
2020-07-27 09:45:00,116.83,117.04,116.81,116.95,15999.0,105.858,106.0483,105.8399,105.9667,15999.0
2020-07-27 09:50:00,116.95,117.26,116.92,117.24,24647.0,105.9667,106.2476,105.9395,106.2295,24647.0
2020-07-27 09:55:00,117.21,117.37,117.2,117.36,12764.0,106.2023,106.3473,106.1932,106.3382,12764.0
2020-07-27 10:00:00,117.27,117.28,117.14,117.25,38466.0,106.2567,106.2657,106.1389,106.2385,38466.0
2020-07-27 10:05:00,117.23,117.4,117.22,117.37,22048.0,106.2204,106.3744,106.2113,106.3473,22048.0
2020-07-27 10:10:00,117.4,117.47,117.33,117.43,18441.0,106.3744,106.4379,106.311,106.4016,18441.0
2020-07-27 10:15:00,117.46,117.51,117.42,117.5,5611.0,106.4288,106.4741,106.3926,106.4651,5611.0
2020-07-27 10:20:00,117.51,117.57,117.48,117.51,29137.0,106.4741,106.5285,106.4469,106.4741,29137.0
2020-07-27 10:25:00,117.51,117.58,117.47,117.58,8027.0,106.4741,106.5375,106.4379,106.5375,8027.0
2020-07-27 10:30:00,117.51,117.54,117.43,117.46,11327.0,106.4741,106.5013,106.4016,106.4288,11327.0
2020-07-27 10:35:00,117.44,117.57,117.44,117.56,1956.0,106.4107,106.5285,106.4107,106.5194,1956.0
2020-07-27 10:40:00,117.58,117.58,117.47,117.47,2562.0,106.5375,106.5375,106.4379,106.4379,2562.0
2020-07-27 10:45:00,117.48,117.5,117.42,117.49,6401.0,106.4469,106.4651,106.3926,106.456,6401.0
2020-07-27 10:50:00,117.49,117.52,117.43,117.5,11566.0,106.456,106.4832,106.4016,106.4651,11566.0
2020-07-27 10:55:00,117.46,117.48,117.41,117.42,10475.0,106.4288,106.4469,106.3835,106.3926,10475.0
2020-07-27 11:00:00,117.38,117.42,117.36,117.39,27303.0,106.3563,106.3926,106.3382,106.3654,27303.0
2020-07-27 11:05:00,117.39,117.44,117.36,117.39,9532.0,106.3654,106.4107,106.3382,106.3654,9532.0
2020-07-27 11:10:00,117.38,117.45,117.37,117.41,7728.0,106.3563,106.4197,106.3473,106.3835,7728.0
2020-07-27 11:15:00,117.41,117.41,117.31,117.36,11390.0,106.3835,106.3835,106.2929,106.3382,11390.0
2020-07-27 11:20:00,117.36,117.38,117.28,117.28,7317.0,106.3382,106.3563,106.2657,106.2657,7317.0
2020-07-27 11:25:00,117.29,117.33,117.26,117.28,11508.0,106.2748,106.311,106.2476,106.2657,11508.0
2020-07-27 11:30:00,117.29,117.34,117.23,117.3,8988.0,106.2748,106.3201,106.2204,106.2838,8988.0
2020-07-27 11:35:00,117.25,117.25,117.12,117.19,15875.0,106.2385,106.2385,106.1207,106.1842,15875.0
2020-07-27 11:40:00,117.2,117.24,117.18,117.2,5420.0,106.1932,106.2295,106.1751,106.1932,5420.0
2020-07-27 11:45:00,117.2,117.23,117.19,117.23,16312.0,106.1932,106.2204,106.1842,106.2204,16312.0
2020-07-27 11:50:00,117.24,117.29,117.22,117.25,10346.0,106.2295,106.2748,106.2113,106.2385,10346.0
2020-07-27 11:55:00,117.26,117.28,117.23,117.24,3664.0,106.2476,106.2657,106.2204,106.2295,3664.0
2020-07-27 12:00:00,117.25,117.27,117.22,117.25,5072.0,106.2385,106.2567,106.2113,106.2385,5072.0
2020-07-27 12:05:00,117.27,117.35,117.27,117.35,17522.0,106.2567,106.3291,106.2567,106.3291,17522.0
2020-07-27 12:10:00,117.35,117.36,117.27,117.27,13822.0,106.3291,106.3382,106.2567,106.2567,13822.0
2020-07-27 12:15:00,117.26,117.32,117.26,117.26,4556.0,106.2476,106.302,106.2476,106.2476,4556.0
2020-07-27 12:20:00,117.27,117.34,117.27,117.31,16264.0,106.2567,106.3201,106.2567,106.2929,16264.0
2020-07-27 12:25:00,117.3,117.42,117.29,117.41,10346.0,106.2838,106.3926,106.2748,106.3835,10346.0
2020-07-27 12:30:00,117.4,117.42,117.36,117.37,5457.0,106.3744,106.3926,106.3382,106.3473,5457.0
2020-07-27 12:35:00,117.37,117.42,117.35,117.36,35356.0,106.3473,106.3926,106.3291,106.3382,35356.0
2020-07-27 12:40:00,117.38,117.41,117.35,117.39,6268.0,106.3563,106.3835,106.3291,106.3654,6268.0
2020-07-27 12:45:00,117.39,117.4,117.36,117.4,3571.0,106.3654,106.3744,106.3382,106.3744,3571.0
2020-07-27 12:50:00,117.4,117.41,117.38,117.39,3464.0,106.3744,106.3835,106.3563,106.3654,3464.0
2020-07-27 12:55:00,117.39,117.42,117.35,117.37,2704.0,106.3654,106.3926,106.3291,106.3473,2704.0
2020-07-27 13:00:00,117.36,117.39,117.34,117.34,5122.0,106.3382,106.3654,106.3201,106.3201,5122.0
2020-07-27 13:05:00,117.34,117.34,117.3,117.32,1672.0,106.3201,106.3201,106.2838,106.302,1672.0
2020-07-27 13:10:00,117.32,117.38,117.3,117.37,22161.0,106.302,106.3563,106.2838,106.3473,22161.0
2020-07-27 13:15:00,117.36,117.39,117.34,117.34,16026.0,106.3382,106.3654,106.3201,106.3201,16026.0
2020-07-27 13:20:00,117.34,117.38,117.33,117.37,6976.0,106.3201,106.3563,106.311,106.3473,6976.0
2020-07-27 13:25:00,117.36,117.38,117.35,117.38,5487.0,106.3382,106.3563,106.3291,106.3563,5487.0
2020-07-27 13:30:00,117.38,117.39,117.37,117.39,4494.0,106.3563,106.3654,106.3473,106.3654,4494.0
2020-07-27 13:35:00,117.4,117.45,117.39,117.43,8509.0,106.3744,106.4197,106.3654,106.4016,8509.0
2020-07-27 13:40:00,117.45,117.45,117.36,117.42,14035.0,106.4197,106.4197,106.3382,106.3926,14035.0
2020-07-27 13:45:00,117.41,117.44,117.39,117.39,3100.0,106.3835,106.4107,106.3654,106.3654,3100.0
2020-07-27 13:50:00,117.38,117.39,117.37,117.38,2088.0,106.3563,106.3654,106.3473,106.3563,2088.0
2020-07-27 13:55:00,117.37,117.41,117.34,117.36,5712.0,106.3473,106.3835,106.3201,106.3382,5712.0
2020-07-27 14:00:00,117.36,117.36,117.27,117.29,17025.0,106.3382,106.3382,106.2567,106.2748,17025.0
2020-07-27 14:05:00,117.29,117.31,117.27,117.3,9473.0,106.2748,106.2929,106.2567,106.2838,9473.0
2020-07-27 14:10:00,117.3,117.3,117.21,117.24,8890.0,106.2838,106.2838,106.2023,106.2295,8890.0
2020-07-27 14:15:00,117.24,117.25,117.2,117.24,16349.0,106.2295,106.2385,106.1932,106.2295,16349.0
2020-07-27 14:20:00,117.24,117.33,117.24,117.32,6959.0,106.2295,106.311,106.2295,106.302,6959.0
2020-07-27 14:25:00,117.32,117.32,117.26,117.28,8972.0,106.302,106.302,106.2476,106.2657,8972.0
2020-07-27 14:30:00,117.29,117.31,117.27,117.27,6784.0,106.2748,106.2929,106.2567,106.2567,6784.0
2020-07-27 14:35:00,117.27,117.33,117.26,117.32,19205.0,106.2567,106.311,106.2476,106.302,19205.0
2020-07-27 14:40:00,117.33,117.37,117.31,117.36,22950.0,106.311,106.3473,106.2929,106.3382,22950.0
2020-07-27 14:45:00,117.36,117.36,117.26,117.28,15911.0,106.3382,106.3382,106.2476,106.2657,15911.0
2020-07-27 14:50:00,117.27,117.31,117.24,117.26,15216.0,106.2567,106.2929,106.2295,106.2476,15216.0
2020-07-27 14:55:00,117.25,117.25,117.17,117.2,24254.0,106.2385,106.2385,106.166,106.1932,24254.0
2020-07-27 15:00:00,117.2,117.27,117.19,117.24,32273.0,106.1932,106.2567,106.1842,106.2295,32273.0
2020-07-27 15:05:00,117.25,117.31,117.24,117.31,6249.0,106.2385,106.2929,106.2295,106.2929,6249.0
2020-07-27 15:10:00,117.29,117.31,117.26,117.28,12501.0,106.2748,106.2929,106.2476,106.2657,12501.0
2020-07-27 15:15:00,117.29,117.33,117.28,117.3,10686.0,106.2748,106.311,106.2657,106.2838,10686.0
2020-07-27 15:20:00,117.29,117.42,117.29,117.4,6584.0,106.2748,106.3926,106.2748,106.3744,6584.0
2020-07-27 15:25:00,117.39,117.46,117.38,117.43,5710.0,106.3654,106.4288,106.3563,106.4016,5710.0
2020-07-27 15:30:00,117.43,117.52,117.42,117.5,10945.0,106.4016,106.4832,106.3926,106.4651,10945.0
2020-07-27 15:35:00,117.49,117.49,117.4,117.42,13192.0,106.456,106.456,106.3744,106.3926,13192.0
2020-07-27 15:40:00,117.43,117.49,117.43,117.49,6922.0,106.4016,106.456,106.4016,106.456,6922.0
2020-07-27 15:45:00,117.48,117.55,117.41,117.55,9647.0,106.4469,106.5104,106.3835,106.5104,9647.0
2020-07-27 15:50:00,117.54,117.54,117.45,117.51,8926.0,106.5013,106.5013,106.4197,106.4741,8926.0
2020-07-27 15:55:00,117.5,117.56,117.48,117.56,18980.0,106.4651,106.5194,106.4469,106.5194,18980.0
2020-07-28 09:30:00,117.22,117.72,117.22,117.57,169305.0,106.2113,106.6644,106.2113,106.5285,169305.0
2020-07-28 09:35:00,117.57,117.62,117.42,117.49,24676.0,106.5285,106.5738,106.3926,106.456,24676.0
2020-07-28 09:40:00,117.43,117.47,117.33,117.4,13197.0,106.4016,106.4379,106.311,106.3744,13197.0
2020-07-28 09:45:00,117.36,117.46,117.28,117.28,10211.0,106.3382,106.4288,106.2657,106.2657,10211.0
2020-07-28 09:50:00,117.21,117.24,117.1,117.1,35362.0,106.2023,106.2295,106.1026,106.1026,35362.0
2020-07-28 09:55:00,117.09,117.18,117.06,117.17,53470.0,106.0936,106.1751,106.0664,106.166,53470.0
2020-07-28 10:00:00,117.15,117.41,117.13,117.38,52633.0,106.1479,106.3835,106.1298,106.3563,52633.0
2020-07-28 10:05:00,117.39,117.52,117.36,117.5,49218.0,106.3654,106.4832,106.3382,106.4651,49218.0
2020-07-28 10:10:00,117.48,117.57,117.42,117.53,49446.0,106.4469,106.5285,106.3926,106.4922,49446.0
2020-07-28 10:15:00,117.54,117.68,117.54,117.66,25141.0,106.5013,106.6281,106.5013,106.61,25141.0
2020-07-28 10:20:00,117.67,117.69,117.57,117.58,39342.0,106.6191,106.6372,106.5285,106.5375,39342.0
2020-07-28 10:25:00,117.61,117.61,117.47,117.53,26008.0,106.5647,106.5647,106.4379,106.4922,26008.0
2020-07-28 10:30:00,117.55,117.61,117.43,117.45,37085.0,106.5104,106.5647,106.4016,106.4197,37085.0
2020-07-28 10:35:00,117.45,117.52,117.39,117.45,31440.0,106.4197,106.4832,106.3654,106.4197,31440.0
2020-07-28 10:40:00,117.45,117.47,117.31,117.31,23403.0,106.4197,106.4379,106.2929,106.2929,23403.0
2020-07-28 10:45:00,117.31,117.4,117.3,117.4,34455.0,106.2929,106.3744,106.2838,106.3744,34455.0
2020-07-28 10:50:00,117.41,117.44,117.35,117.4,28019.0,106.3835,106.4107,106.3291,106.3744,28019.0
2020-07-28 10:55:00,117.43,117.51,117.42,117.45,19116.0,106.4016,106.4741,106.3926,106.4197,19116.0
2020-07-28 11:00:00,117.44,117.48,117.35,117.36,24889.0,106.4107,106.4469,106.3291,106.3382,24889.0
2020-07-28 11:05:00,117.32,117.38,117.26,117.38,31708.0,106.302,106.3563,106.2476,106.3563,31708.0
2020-07-28 11:10:00,117.39,117.64,117.39,117.64,26168.0,106.3654,106.5919,106.3654,106.5919,26168.0
2020-07-28 11:15:00,117.62,117.64,117.55,117.59,53409.0,106.5738,106.5919,106.5104,106.5466,53409.0
2020-07-28 11:20:00,117.59,117.61,117.54,117.58,25388.0,106.5466,106.5647,106.5013,106.5375,25388.0
2020-07-28 11:25:00,117.58,117.66,117.56,117.63,15688.0,106.5375,106.61,106.5194,106.5828,15688.0
2020-07-28 11:30:00,117.63,117.7,117.6,117.64,18338.0,106.5828,106.6463,106.5557,106.5919,18338.0
2020-07-28 11:35:00,117.65,117.78,117.61,117.76,47827.0,106.601,106.7188,106.5647,106.7006,47827.0
2020-07-28 11:40:00,117.75,117.78,117.68,117.68,40355.0,106.6916,106.7188,106.6281,106.6281,40355.0
2020-07-28 11:45:00,117.69,117.8,117.68,117.76,15472.0,106.6372,106.7369,106.6281,106.7006,15472.0
2020-07-28 11:50:00,117.76,117.77,117.66,117.68,22032.0,106.7006,106.7097,106.61,106.6281,22032.0
2020-07-28 11:55:00,117.69,117.71,117.62,117.66,28130.0,106.6372,106.6553,106.5738,106.61,28130.0
2020-07-28 12:00:00,117.65,117.7,117.62,117.66,25553.0,106.601,106.6463,106.5738,106.61,25553.0
2020-07-28 12:05:00,117.65,117.68,117.59,117.61,42405.0,106.601,106.6281,106.5466,106.5647,42405.0
2020-07-28 12:10:00,117.59,117.61,117.52,117.56,53997.0,106.5466,106.5647,106.4832,106.5194,53997.0
2020-07-28 12:15:00,117.57,117.63,117.51,117.51,31576.0,106.5285,106.5828,106.4741,106.4741,31576.0
2020-07-28 12:20:00,117.51,117.51,117.47,117.5,14758.0,106.4741,106.4741,106.4379,106.4651,14758.0
2020-07-28 12:25:00,117.52,117.53,117.43,117.45,39508.0,106.4832,106.4922,106.4016,106.4197,39508.0
2020-07-28 12:30:00,117.45,117.5,117.42,117.48,37454.0,106.4197,106.4651,106.3926,106.4469,37454.0
2020-07-28 12:35:00,117.46,117.51,117.45,117.5,26702.0,106.4288,106.4741,106.4197,106.4651,26702.0
2020-07-28 12:40:00,117.49,117.49,117.44,117.46,13345.0,106.456,106.456,106.4107,106.4288,13345.0
2020-07-28 12:45:00,117.46,117.46,117.42,117.45,32296.0,106.4288,106.4288,106.3926,106.4197,32296.0
2020-07-28 12:50:00,117.45,117.51,117.44,117.5,42135.0,106.4197,106.4741,106.4107,106.4651,42135.0
2020-07-28 12:55:00,117.52,117.55,117.5,117.53,30754.0,106.4832,106.5104,106.4651,106.4922,30754.0
2020-07-28 13:00:00,117.53,117.57,117.5,117.54,63801.0,106.4922,106.5285,106.4651,106.5013,63801.0
2020-07-28 13:05:00,117.53,117.6,117.52,117.58,56412.0,106.4922,106.5557,106.4832,106.5375,56412.0
2020-07-28 13:10:00,117.57,117.57,117.47,117.47,53801.0,106.5285,106.5285,106.4379,106.4379,53801.0
2020-07-28 13:15:00,117.47,117.55,117.46,117.54,35693.0,106.4379,106.5104,106.4288,106.5013,35693.0
2020-07-28 13:20:00,117.54,117.61,117.54,117.59,12314.0,106.5013,106.5647,106.5013,106.5466,12314.0
2020-07-28 13:25:00,117.59,117.61,117.55,117.61,31807.0,106.5466,106.5647,106.5104,106.5647,31807.0
2020-07-28 13:30:00,117.6,117.67,117.6,117.65,16368.0,106.5557,106.6191,106.5557,106.601,16368.0
2020-07-28 13:35:00,117.65,117.66,117.63,117.64,24534.0,106.601,106.61,106.5828,106.5919,24534.0
2020-07-28 13:40:00,117.66,117.69,117.65,117.66,44902.0,106.61,106.6372,106.601,106.61,44902.0
2020-07-28 13:45:00,117.66,117.71,117.66,117.7,21862.0,106.61,106.6553,106.61,106.6463,21862.0
2020-07-28 13:50:00,117.69,117.75,117.69,117.74,62113.0,106.6372,106.6916,106.6372,106.6825,62113.0
2020-07-28 13:55:00,117.74,117.78,117.72,117.77,22130.0,106.6825,106.7188,106.6644,106.7097,22130.0
2020-07-28 14:00:00,117.77,117.85,117.77,117.84,46852.0,106.7097,106.7822,106.7097,106.7731,46852.0
2020-07-28 14:05:00,117.86,117.88,117.81,117.86,33220.0,106.7912,106.8094,106.7459,106.7912,33220.0
2020-07-28 14:10:00,117.86,117.91,117.81,117.81,49302.0,106.7912,106.8365,106.7459,106.7459,49302.0
2020-07-28 14:15:00,117.83,117.83,117.79,117.82,60758.0,106.7641,106.7641,106.7278,106.755,60758.0
2020-07-28 14:20:00,117.81,117.81,117.75,117.79,19168.0,106.7459,106.7459,106.6916,106.7278,19168.0
2020-07-28 14:25:00,117.8,117.8,117.75,117.77,32466.0,106.7369,106.7369,106.6916,106.7097,32466.0
2020-07-28 14:30:00,117.78,117.84,117.76,117.81,17077.0,106.7188,106.7731,106.7006,106.7459,17077.0
2020-07-28 14:35:00,117.8,117.89,117.77,117.88,30125.0,106.7369,106.8184,106.7097,106.8094,30125.0
2020-07-28 14:40:00,117.88,117.88,117.8,117.82,41546.0,106.8094,106.8094,106.7369,106.755,41546.0
2020-07-28 14:45:00,117.85,117.91,117.77,117.77,38642.0,106.7822,106.8365,106.7097,106.7097,38642.0
2020-07-28 14:50:00,117.75,117.84,117.74,117.82,23879.0,106.6916,106.7731,106.6825,106.755,23879.0
2020-07-28 14:55:00,117.81,117.86,117.74,117.74,23736.0,106.7459,106.7912,106.6825,106.6825,23736.0
2020-07-28 15:00:00,117.75,117.77,117.65,117.67,49775.0,106.6916,106.7097,106.601,106.6191,49775.0
2020-07-28 15:05:00,117.67,117.72,117.62,117.66,36310.0,106.6191,106.6644,106.5738,106.61,36310.0
2020-07-28 15:10:00,117.65,117.69,117.62,117.64,52122.0,106.601,106.6372,106.5738,106.5919,52122.0
2020-07-28 15:15:00,117.63,117.67,117.58,117.67,39626.0,106.5828,106.6191,106.5375,106.6191,39626.0
2020-07-28 15:20:00,117.66,117.67,117.54,117.57,52515.0,106.61,106.6191,106.5013,106.5285,52515.0
2020-07-28 15:25:00,117.57,117.59,117.44,117.44,39133.0,106.5285,106.5466,106.4107,106.4107,39133.0
2020-07-28 15:30:00,117.44,117.57,117.39,117.39,46080.0,106.4107,106.5285,106.3654,106.3654,46080.0
2020-07-28 15:35:00,117.4,117.46,117.35,117.36,47363.0,106.3744,106.4288,106.3291,106.3382,47363.0
2020-07-28 15:40:00,117.38,117.41,117.28,117.33,44416.0,106.3563,106.3835,106.2657,106.311,44416.0
2020-07-28 15:45:00,117.33,117.39,117.2,117.2,61412.0,106.311,106.3654,106.1932,106.1932,61412.0
2020-07-28 15:50:00,117.17,117.2,117.09,117.16,90456.0,106.166,106.1932,106.0936,106.157,90456.0
2020-07-28 15:55:00,117.17,117.24,117.07,117.16,170124.0,106.166,106.2295,106.0754,106.157,170124.0
2020-07-29 09:30:00,117.57,117.78,117.46,117.68,34425.0,106.5285,106.7188,106.4288,106.6281,34425.0
2020-07-29 09:35:00,117.71,117.72,117.44,117.44,24373.0,106.6553,106.6644,106.4107,106.4107,24373.0
2020-07-29 09:40:00,117.42,117.64,117.42,117.63,39842.0,106.3926,106.5919,106.3926,106.5828,39842.0
2020-07-29 09:45:00,117.63,117.63,117.53,117.58,11588.0,106.5828,106.5828,106.4922,106.5375,11588.0
2020-07-29 09:50:00,117.63,117.71,117.58,117.71,10875.0,106.5828,106.6553,106.5375,106.6553,10875.0
2020-07-29 09:55:00,117.72,117.76,117.61,117.61,10590.0,106.6644,106.7006,106.5647,106.5647,10590.0
2020-07-29 10:00:00,117.63,117.65,117.57,117.59,11265.0,106.5828,106.601,106.5285,106.5466,11265.0
2020-07-29 10:05:00,117.6,117.68,117.56,117.66,6762.0,106.5557,106.6281,106.5194,106.61,6762.0
2020-07-29 10:10:00,117.65,117.8,117.65,117.77,4044.0,106.601,106.7369,106.601,106.7097,4044.0
2020-07-29 10:15:00,117.8,117.85,117.76,117.77,15455.0,106.7369,106.7822,106.7006,106.7097,15455.0
2020-07-29 10:20:00,117.77,117.8,117.69,117.73,25720.0,106.7097,106.7369,106.6372,106.6735,25720.0
2020-07-29 10:25:00,117.74,117.75,117.65,117.66,13425.0,106.6825,106.6916,106.601,106.61,13425.0
2020-07-29 10:30:00,117.67,117.67,117.61,117.61,9490.0,106.6191,106.6191,106.5647,106.5647,9490.0
2020-07-29 10:35:00,117.59,117.6,117.53,117.54,13808.0,106.5466,106.5557,106.4922,106.5013,13808.0
2020-07-29 10:40:00,117.55,117.64,117.55,117.61,10473.0,106.5104,106.5919,106.5104,106.5647,10473.0
2020-07-29 10:45:00,117.6,117.72,117.6,117.72,8012.0,106.5557,106.6644,106.5557,106.6644,8012.0
2020-07-29 10:50:00,117.72,117.74,117.69,117.7,4485.0,106.6644,106.6825,106.6372,106.6463,4485.0
2020-07-29 10:55:00,117.73,117.79,117.7,117.79,4408.0,106.6735,106.7278,106.6463,106.7278,4408.0
2020-07-29 11:00:00,117.78,117.81,117.76,117.8,3493.0,106.7188,106.7459,106.7006,106.7369,3493.0
2020-07-29 11:05:00,117.77,117.78,117.72,117.76,9370.0,106.7097,106.7188,106.6644,106.7006,9370.0
2020-07-29 11:10:00,117.73,117.74,117.7,117.72,6890.0,106.6735,106.6825,106.6463,106.6644,6890.0
2020-07-29 11:15:00,117.73,117.77,117.72,117.73,19048.0,106.6735,106.7097,106.6644,106.6735,19048.0
2020-07-29 11:20:00,117.73,117.76,117.69,117.75,15337.0,106.6735,106.7006,106.6372,106.6916,15337.0
2020-07-29 11:25:00,117.75,117.89,117.74,117.89,8763.0,106.6916,106.8184,106.6825,106.8184,8763.0
2020-07-29 11:30:00,117.88,117.94,117.87,117.93,11620.0,106.8094,106.8637,106.8003,106.8547,11620.0
2020-07-29 11:35:00,117.94,117.95,117.91,117.93,21126.0,106.8637,106.8728,106.8365,106.8547,21126.0
2020-07-29 11:40:00,117.92,117.95,117.9,117.92,14920.0,106.8456,106.8728,106.8275,106.8456,14920.0
2020-07-29 11:45:00,117.93,117.93,117.9,117.91,3445.0,106.8547,106.8547,106.8275,106.8365,3445.0
2020-07-29 11:50:00,117.89,117.9,117.85,117.86,8482.0,106.8184,106.8275,106.7822,106.7912,8482.0
2020-07-29 11:55:00,117.86,117.92,117.85,117.92,2838.0,106.7912,106.8456,106.7822,106.8456,2838.0
2020-07-29 12:00:00,117.91,117.96,117.89,117.95,22657.0,106.8365,106.8819,106.8184,106.8728,22657.0
2020-07-29 12:05:00,117.96,118.03,117.95,117.99,12209.0,106.8819,106.9453,106.8728,106.909,12209.0
2020-07-29 12:10:00,117.98,118.06,117.97,117.98,10934.0,106.9,106.9725,106.8909,106.9,10934.0
2020-07-29 12:15:00,117.99,118.01,117.95,118.01,8924.0,106.909,106.9272,106.8728,106.9272,8924.0
2020-07-29 12:20:00,118.02,118.1,118.02,118.1,33909.0,106.9362,107.0087,106.9362,107.0087,33909.0
2020-07-29 12:25:00,118.09,118.13,118.09,118.11,12096.0,106.9996,107.0359,106.9996,107.0178,12096.0
2020-07-29 12:30:00,118.1,118.12,118.08,118.11,30306.0,107.0087,107.0268,106.9906,107.0178,30306.0
2020-07-29 12:35:00,118.11,118.16,118.08,118.13,12268.0,107.0178,107.0631,106.9906,107.0359,12268.0
2020-07-29 12:40:00,118.15,118.19,118.14,118.19,3157.0,107.054,107.0903,107.0449,107.0903,3157.0
2020-07-29 12:45:00,118.19,118.19,118.13,118.16,10430.0,107.0903,107.0903,107.0359,107.0631,10430.0
2020-07-29 12:50:00,118.15,118.15,118.12,118.14,12998.0,107.054,107.054,107.0268,107.0449,12998.0
2020-07-29 12:55:00,118.12,118.14,118.1,118.1,12678.0,107.0268,107.0449,107.0087,107.0087,12678.0
2020-07-29 13:00:00,118.11,118.15,118.08,118.14,26376.0,107.0178,107.054,106.9906,107.0449,26376.0
2020-07-29 13:05:00,118.14,118.16,118.13,118.16,6153.0,107.0449,107.0631,107.0359,107.0631,6153.0
2020-07-29 13:10:00,118.15,118.16,118.13,118.14,9618.0,107.054,107.0631,107.0359,107.0449,9618.0
2020-07-29 13:15:00,118.15,118.2,118.15,118.19,2903.0,107.054,107.0993,107.054,107.0903,2903.0
2020-07-29 13:20:00,118.19,118.25,118.18,118.24,4725.0,107.0903,107.1446,107.0812,107.1356,4725.0
2020-07-29 13:25:00,118.23,118.25,118.22,118.24,7287.0,107.1265,107.1446,107.1174,107.1356,7287.0
2020-07-29 13:30:00,118.25,118.28,118.24,118.24,52438.0,107.1446,107.1718,107.1356,107.1356,52438.0
2020-07-29 13:35:00,118.25,118.27,118.19,118.19,8783.0,107.1446,107.1627,107.0903,107.0903,8783.0
2020-07-29 13:40:00,118.18,118.21,118.17,118.2,2756.0,107.0812,107.1084,107.0721,107.0993,2756.0
2020-07-29 13:45:00,118.2,118.23,118.16,118.23,6856.0,107.0993,107.1265,107.0631,107.1265,6856.0
2020-07-29 13:50:00,118.21,118.23,118.2,118.22,3647.0,107.1084,107.1265,107.0993,107.1174,3647.0
2020-07-29 13:55:00,118.23,118.24,118.2,118.24,5682.0,107.1265,107.1356,107.0993,107.1356,5682.0
2020-07-29 14:00:00,118.29,118.35,118.17,118.24,9399.0,107.1809,107.2352,107.0721,107.1356,9399.0
2020-07-29 14:05:00,118.18,118.29,118.18,118.27,5894.0,107.0812,107.1809,107.0812,107.1627,5894.0
2020-07-29 14:10:00,118.3,118.32,118.24,118.25,2353.0,107.1899,107.208,107.1356,107.1446,2353.0
2020-07-29 14:15:00,118.27,118.34,118.26,118.32,5265.0,107.1627,107.2262,107.1537,107.208,5265.0
2020-07-29 14:20:00,118.32,118.36,118.3,118.36,5448.0,107.208,107.2443,107.1899,107.2443,5448.0
2020-07-29 14:25:00,118.35,118.35,118.31,118.32,2000.0,107.2352,107.2352,107.199,107.208,2000.0
2020-07-29 14:30:00,118.35,118.43,118.35,118.41,10082.0,107.2352,107.3077,107.2352,107.2896,10082.0
2020-07-29 14:35:00,118.42,118.49,118.42,118.47,4236.0,107.2987,107.3621,107.2987,107.344,4236.0
2020-07-29 14:40:00,118.46,118.61,118.45,118.56,22218.0,107.3349,107.4708,107.3258,107.4255,22218.0
2020-07-29 14:45:00,118.54,118.59,118.53,118.56,8213.0,107.4074,107.4527,107.3983,107.4255,8213.0
2020-07-29 14:50:00,118.56,118.58,118.54,118.57,9729.0,107.4255,107.4436,107.4074,107.4346,9729.0
2020-07-29 14:55:00,118.58,118.58,118.41,118.42,11859.0,107.4436,107.4436,107.2896,107.2987,11859.0
2020-07-29 15:00:00,118.43,118.46,118.24,118.25,15344.0,107.3077,107.3349,107.1356,107.1446,15344.0
2020-07-29 15:05:00,118.26,118.44,118.24,118.41,16993.0,107.1537,107.3168,107.1356,107.2896,16993.0
2020-07-29 15:10:00,118.41,118.54,118.4,118.52,11674.0,107.2896,107.4074,107.2805,107.3893,11674.0
2020-07-29 15:15:00,118.56,118.66,118.51,118.65,10536.0,107.4255,107.5161,107.3802,107.5071,10536.0
2020-07-29 15:20:00,118.67,118.79,118.67,118.73,14914.0,107.5252,107.6339,107.5252,107.5795,14914.0
2020-07-29 15:25:00,118.76,118.76,118.59,118.71,26691.0,107.6067,107.6067,107.4527,107.5614,26691.0
2020-07-29 15:30:00,118.69,118.91,118.66,118.82,35910.0,107.5433,107.7426,107.5161,107.6611,35910.0
2020-07-29 15:35:00,118.82,118.86,118.79,118.79,20191.0,107.6611,107.6973,107.6339,107.6339,20191.0
2020-07-29 15:40:00,118.81,118.82,118.7,118.72,41777.0,107.652,107.6611,107.5524,107.5705,41777.0
2020-07-29 15:45:00,118.74,118.77,118.61,118.73,35330.0,107.5886,107.6158,107.4708,107.5795,35330.0
2020-07-29 15:50:00,118.71,118.71,118.55,118.55,25871.0,107.5614,107.5614,107.4164,107.4164,25871.0
2020-07-29 15:55:00,118.56,118.7,118.52,118.7,37028.0,107.4255,107.5524,107.3893,107.5524,37028.0
2020-07-30 09:30:00,117.38,117.38,117.07,117.2,124470.0,106.3563,106.3563,106.0754,106.1932,124470.0
2020-07-30 09:35:00,117.17,117.2,116.9,117.0,366884.0,106.166,106.1932,105.9214,106.012,366884.0
2020-07-30 09:40:00,117.0,117.08,116.81,116.92,28697.0,106.012,106.0845,105.8399,105.9395,28697.0
2020-07-30 09:45:00,116.9,117.02,116.9,116.98,17232.0,105.9214,106.0301,105.9214,105.9939,17232.0
2020-07-30 09:50:00,116.96,116.96,116.63,116.63,21810.0,105.9758,105.9758,105.6768,105.6768,21810.0
2020-07-30 09:55:00,116.58,116.59,116.4,116.43,22340.0,105.6315,105.6405,105.4684,105.4955,22340.0
2020-07-30 10:00:00,116.41,116.53,116.3,116.53,28346.0,105.4774,105.5861,105.3778,105.5861,28346.0
2020-07-30 10:05:00,116.54,116.63,116.32,116.63,20578.0,105.5952,105.6768,105.3959,105.6768,20578.0
2020-07-30 10:10:00,116.61,116.69,116.56,116.59,17460.0,105.6586,105.7311,105.6133,105.6405,17460.0
2020-07-30 10:15:00,116.56,116.64,116.5,116.59,9078.0,105.6133,105.6858,105.559,105.6405,9078.0
2020-07-30 10:20:00,116.55,116.62,116.39,116.61,13471.0,105.6043,105.6677,105.4593,105.6586,13471.0
2020-07-30 10:25:00,116.68,116.69,116.57,116.68,7645.0,105.7221,105.7311,105.6224,105.7221,7645.0
2020-07-30 10:30:00,116.69,116.86,116.65,116.86,37269.0,105.7311,105.8852,105.6949,105.8852,37269.0
2020-07-30 10:35:00,116.84,116.91,116.76,116.89,4515.0,105.867,105.9305,105.7945,105.9123,4515.0
2020-07-30 10:40:00,116.89,116.91,116.75,116.76,5228.0,105.9123,105.9305,105.7855,105.7945,5228.0
2020-07-30 10:45:00,116.77,116.77,116.64,116.64,10087.0,105.8036,105.8036,105.6858,105.6858,10087.0
2020-07-30 10:50:00,116.6,116.66,116.56,116.64,36852.0,105.6496,105.7039,105.6133,105.6858,36852.0
2020-07-30 10:55:00,116.64,116.82,116.64,116.82,45687.0,105.6858,105.8489,105.6858,105.8489,45687.0
2020-07-30 11:00:00,116.82,117.0,116.75,117.0,11775.0,105.8489,106.012,105.7855,106.012,11775.0
2020-07-30 11:05:00,117.02,117.07,117.0,117.04,6116.0,106.0301,106.0754,106.012,106.0483,6116.0
2020-07-30 11:10:00,117.07,117.16,117.07,117.13,4589.0,106.0754,106.157,106.0754,106.1298,4589.0
2020-07-30 11:15:00,117.13,117.23,117.09,117.22,8207.0,106.1298,106.2204,106.0936,106.2113,8207.0
2020-07-30 11:20:00,117.23,117.25,117.14,117.17,17962.0,106.2204,106.2385,106.1389,106.166,17962.0
2020-07-30 11:25:00,117.16,117.24,117.06,117.08,19043.0,106.157,106.2295,106.0664,106.0845,19043.0
2020-07-30 11:30:00,117.07,117.19,117.01,117.14,15361.0,106.0754,106.1842,106.0211,106.1389,15361.0
2020-07-30 11:35:00,117.17,117.24,117.15,117.19,5341.0,106.166,106.2295,106.1479,106.1842,5341.0
2020-07-30 11:40:00,117.19,117.23,117.18,117.2,8854.0,106.1842,106.2204,106.1751,106.1932,8854.0
2020-07-30 11:45:00,117.2,117.2,117.14,117.17,10557.0,106.1932,106.1932,106.1389,106.166,10557.0
2020-07-30 11:50:00,117.15,117.19,117.14,117.16,2455.0,106.1479,106.1842,106.1389,106.157,2455.0
2020-07-30 11:55:00,117.21,117.21,117.09,117.11,7967.0,106.2023,106.2023,106.0936,106.1117,7967.0
2020-07-30 12:00:00,117.23,117.23,117.1,117.11,15577.0,106.2204,106.2204,106.1026,106.1117,15577.0
2020-07-30 12:05:00,117.14,117.14,117.03,117.03,9450.0,106.1389,106.1389,106.0392,106.0392,9450.0
2020-07-30 12:10:00,117.02,117.09,117.0,117.09,8219.0,106.0301,106.0936,106.012,106.0936,8219.0
2020-07-30 12:15:00,117.14,117.48,117.14,117.48,25286.0,106.1389,106.4469,106.1389,106.4469,25286.0
2020-07-30 12:20:00,117.43,117.43,117.35,117.4,14535.0,106.4016,106.4016,106.3291,106.3744,14535.0
2020-07-30 12:25:00,117.36,117.39,117.34,117.37,5099.0,106.3382,106.3654,106.3201,106.3473,5099.0
2020-07-30 12:30:00,117.45,117.46,117.4,117.4,22208.0,106.4197,106.4288,106.3744,106.3744,22208.0
2020-07-30 12:35:00,117.4,117.43,117.37,117.41,2735.0,106.3744,106.4016,106.3473,106.3835,2735.0
2020-07-30 12:40:00,117.42,117.44,117.35,117.36,6413.0,106.3926,106.4107,106.3291,106.3382,6413.0
2020-07-30 12:45:00,117.36,117.42,117.35,117.42,3888.0,106.3382,106.3926,106.3291,106.3926,3888.0
2020-07-30 12:50:00,117.45,117.46,117.42,117.44,1893.0,106.4197,106.4288,106.3926,106.4107,1893.0
2020-07-30 12:55:00,117.47,117.5,117.46,117.47,4228.0,106.4379,106.4651,106.4288,106.4379,4228.0
2020-07-30 13:00:00,117.48,117.58,117.44,117.58,2498.0,106.4469,106.5375,106.4107,106.5375,2498.0
2020-07-30 13:05:00,117.58,117.66,117.55,117.57,13753.0,106.5375,106.61,106.5104,106.5285,13753.0
2020-07-30 13:10:00,117.59,117.67,117.57,117.67,7319.0,106.5466,106.6191,106.5285,106.6191,7319.0
2020-07-30 13:15:00,117.66,117.7,117.64,117.64,4044.0,106.61,106.6463,106.5919,106.5919,4044.0
2020-07-30 13:20:00,117.63,117.63,117.46,117.48,3982.0,106.5828,106.5828,106.4288,106.4469,3982.0
2020-07-30 13:25:00,117.46,117.47,117.39,117.39,11196.0,106.4288,106.4379,106.3654,106.3654,11196.0
2020-07-30 13:30:00,117.38,117.38,117.28,117.3,4311.0,106.3563,106.3563,106.2657,106.2838,4311.0
2020-07-30 13:35:00,117.34,117.35,117.27,117.27,2996.0,106.3201,106.3291,106.2567,106.2567,2996.0
2020-07-30 13:40:00,117.26,117.32,117.26,117.31,6885.0,106.2476,106.302,106.2476,106.2929,6885.0
2020-07-30 13:45:00,117.31,117.35,117.28,117.28,8524.0,106.2929,106.3291,106.2657,106.2657,8524.0
2020-07-30 13:50:00,117.3,117.37,117.29,117.37,15264.0,106.2838,106.3473,106.2748,106.3473,15264.0
2020-07-30 13:55:00,117.37,117.37,117.32,117.33,2685.0,106.3473,106.3473,106.302,106.311,2685.0
2020-07-30 14:00:00,117.34,117.38,117.24,117.29,12029.0,106.3201,106.3563,106.2295,106.2748,12029.0
2020-07-30 14:05:00,117.31,117.43,117.29,117.43,7773.0,106.2929,106.4016,106.2748,106.4016,7773.0
2020-07-30 14:10:00,117.39,117.39,117.33,117.33,16276.0,106.3654,106.3654,106.311,106.311,16276.0
2020-07-30 14:15:00,117.31,117.38,117.28,117.32,15435.0,106.2929,106.3563,106.2657,106.302,15435.0
2020-07-30 14:20:00,117.33,117.44,117.29,117.42,18621.0,106.311,106.4107,106.2748,106.3926,18621.0
2020-07-30 14:25:00,117.42,117.42,117.29,117.32,14834.0,106.3926,106.3926,106.2748,106.302,14834.0
2020-07-30 14:30:00,117.33,117.39,117.31,117.37,17780.0,106.311,106.3654,106.2929,106.3473,17780.0
2020-07-30 14:35:00,117.37,117.45,117.37,117.42,11178.0,106.3473,106.4197,106.3473,106.3926,11178.0
2020-07-30 14:40:00,117.42,117.52,117.42,117.5,9077.0,106.3926,106.4832,106.3926,106.4651,9077.0
2020-07-30 14:45:00,117.51,117.58,117.48,117.51,46193.0,106.4741,106.5375,106.4469,106.4741,46193.0
2020-07-30 14:50:00,117.52,117.52,117.39,117.39,22486.0,106.4832,106.4832,106.3654,106.3654,22486.0
2020-07-30 14:55:00,117.4,117.46,117.38,117.43,14667.0,106.3744,106.4288,106.3563,106.4016,14667.0
2020-07-30 15:00:00,117.45,117.56,117.41,117.43,20019.0,106.4197,106.5194,106.3835,106.4016,20019.0
2020-07-30 15:05:00,117.37,117.42,117.35,117.36,14073.0,106.3473,106.3926,106.3291,106.3382,14073.0
2020-07-30 15:10:00,117.38,117.41,117.32,117.39,13614.0,106.3563,106.3835,106.302,106.3654,13614.0
2020-07-30 15:15:00,117.37,117.55,117.33,117.53,9945.0,106.3473,106.5104,106.311,106.4922,9945.0
2020-07-30 15:20:00,117.52,117.57,117.44,117.56,7444.0,106.4832,106.5285,106.4107,106.5194,7444.0
2020-07-30 15:25:00,117.55,117.58,117.47,117.54,6103.0,106.5104,106.5375,106.4379,106.5013,6103.0
2020-07-30 15:30:00,117.56,117.62,117.51,117.55,14016.0,106.5194,106.5738,106.4741,106.5104,14016.0
2020-07-30 15:35:00,117.54,117.58,117.49,117.49,13853.0,106.5013,106.5375,106.456,106.456,13853.0
2020-07-30 15:40:00,117.47,117.49,117.41,117.43,16788.0,106.4379,106.456,106.3835,106.4016,16788.0
2020-07-30 15:45:00,117.42,117.45,117.39,117.42,34492.0,106.3926,106.4197,106.3654,106.3926,34492.0
2020-07-30 15:50:00,117.42,117.49,117.36,117.41,27720.0,106.3926,106.456,106.3382,106.3835,27720.0
2020-07-30 15:55:00,117.4,117.51,117.38,117.5,75732.0,106.3744,106.4741,106.3563,106.4651,75732.0
2020-07-31 09:30:00,117.21,117.27,116.85,117.01,48531.0,106.2023,106.2567,105.8761,106.0211,48531.0
2020-07-31 09:35:00,117.04,117.14,116.95,116.95,8551.0,106.0483,106.1389,105.9667,105.9667,8551.0
2020-07-31 09:40:00,116.94,116.94,116.76,116.77,20971.0,105.9576,105.9576,105.7945,105.8036,20971.0
2020-07-31 09:45:00,116.76,116.82,116.72,116.77,26393.0,105.7945,105.8489,105.7583,105.8036,26393.0
2020-07-31 09:50:00,116.73,116.83,116.61,116.8,39882.0,105.7674,105.858,105.6586,105.8308,39882.0
2020-07-31 09:55:00,116.79,116.9,116.73,116.84,13486.0,105.8217,105.9214,105.7674,105.867,13486.0
2020-07-31 10:00:00,116.85,116.92,116.69,116.69,14171.0,105.8761,105.9395,105.7311,105.7311,14171.0
2020-07-31 10:05:00,116.66,116.71,116.6,116.66,6839.0,105.7039,105.7492,105.6496,105.7039,6839.0
2020-07-31 10:10:00,116.65,116.65,116.48,116.49,16646.0,105.6949,105.6949,105.5408,105.5499,16646.0
2020-07-31 10:15:00,116.48,116.51,116.27,116.27,22105.0,105.5408,105.568,105.3506,105.3506,22105.0
2020-07-31 10:20:00,116.18,116.35,116.13,116.34,10447.0,105.269,105.4231,105.2237,105.414,10447.0
2020-07-31 10:25:00,116.33,116.33,116.15,116.16,10870.0,105.4049,105.4049,105.2418,105.2509,10870.0
2020-07-31 10:30:00,116.15,116.23,116.08,116.08,7336.0,105.2418,105.3143,105.1784,105.1784,7336.0
2020-07-31 10:35:00,116.07,116.21,116.04,116.16,14218.0,105.1694,105.2962,105.1422,105.2509,14218.0
2020-07-31 10:40:00,116.16,116.16,116.05,116.07,7031.0,105.2509,105.2509,105.1512,105.1694,7031.0
2020-07-31 10:45:00,116.08,116.09,115.93,116.09,20724.0,105.1784,105.1875,105.0425,105.1875,20724.0
2020-07-31 10:50:00,116.08,116.1,115.93,116.0,79358.0,105.1784,105.1965,105.0425,105.1059,79358.0
2020-07-31 10:55:00,116.01,116.13,115.89,116.13,26866.0,105.115,105.2237,105.0063,105.2237,26866.0
2020-07-31 11:00:00,116.13,116.22,116.08,116.15,14774.0,105.2237,105.3053,105.1784,105.2418,14774.0
2020-07-31 11:05:00,116.14,116.18,116.05,116.05,18464.0,105.2328,105.269,105.1512,105.1512,18464.0
2020-07-31 11:10:00,116.05,116.19,116.0,116.16,27017.0,105.1512,105.2781,105.1059,105.2509,27017.0
2020-07-31 11:15:00,116.15,116.39,116.11,116.38,31985.0,105.2418,105.4593,105.2056,105.4502,31985.0
2020-07-31 11:20:00,116.38,116.4,116.29,116.29,22802.0,105.4502,105.4684,105.3687,105.3687,22802.0
2020-07-31 11:25:00,116.28,116.4,116.28,116.37,30708.0,105.3596,105.4684,105.3596,105.4412,30708.0
2020-07-31 11:30:00,116.39,116.42,116.15,116.17,26177.0,105.4593,105.4865,105.2418,105.26,26177.0
2020-07-31 11:35:00,116.17,116.17,116.07,116.17,11485.0,105.26,105.26,105.1694,105.26,11485.0
2020-07-31 11:40:00,116.16,116.22,116.14,116.18,23469.0,105.2509,105.3053,105.2328,105.269,23469.0
2020-07-31 11:45:00,116.11,116.22,116.1,116.2,7339.0,105.2056,105.3053,105.1965,105.2871,7339.0
2020-07-31 11:50:00,116.19,116.19,116.02,116.03,13379.0,105.2781,105.2781,105.124,105.1331,13379.0
2020-07-31 11:55:00,116.05,116.07,115.94,116.01,8849.0,105.1512,105.1694,105.0516,105.115,8849.0
2020-07-31 12:00:00,116.0,116.0,115.79,115.83,11979.0,105.1059,105.1059,104.9156,104.9519,11979.0
2020-07-31 12:05:00,115.83,115.94,115.75,115.76,28993.0,104.9519,105.0516,104.8794,104.8885,28993.0
2020-07-31 12:10:00,115.79,115.94,115.79,115.88,26196.0,104.9156,105.0516,104.9156,104.9972,26196.0
2020-07-31 12:15:00,115.88,115.9,115.71,115.76,20098.0,104.9972,105.0153,104.8432,104.8885,20098.0
2020-07-31 12:20:00,115.77,115.9,115.77,115.89,17925.0,104.8975,105.0153,104.8975,105.0063,17925.0
2020-07-31 12:25:00,115.86,115.97,115.85,115.96,18917.0,104.9791,105.0787,104.97,105.0697,18917.0
2020-07-31 12:30:00,115.95,115.95,115.79,115.79,43131.0,105.0606,105.0606,104.9156,104.9156,43131.0
2020-07-31 12:35:00,115.79,115.79,115.63,115.67,68872.0,104.9156,104.9156,104.7707,104.8069,68872.0
2020-07-31 12:40:00,115.67,115.75,115.67,115.71,17365.0,104.8069,104.8794,104.8069,104.8432,17365.0
2020-07-31 12:45:00,115.7,115.74,115.61,115.65,45972.0,104.8341,104.8703,104.7526,104.7888,45972.0
2020-07-31 12:50:00,115.65,115.7,115.57,115.59,12825.0,104.7888,104.8341,104.7163,104.7344,12825.0
2020-07-31 12:55:00,115.57,115.63,115.52,115.63,20071.0,104.7163,104.7707,104.671,104.7707,20071.0
2020-07-31 13:00:00,115.61,115.71,115.57,115.66,3875.0,104.7526,104.8432,104.7163,104.7979,3875.0
2020-07-31 13:05:00,115.66,115.75,115.66,115.7,2912.0,104.7979,104.8794,104.7979,104.8341,2912.0
2020-07-31 13:10:00,115.7,115.77,115.69,115.71,9604.0,104.8341,104.8975,104.825,104.8432,9604.0
2020-07-31 13:15:00,115.7,115.74,115.65,115.72,174532.0,104.8341,104.8703,104.7888,104.8522,174532.0
2020-07-31 13:20:00,115.74,115.86,115.74,115.85,13731.0,104.8703,104.9791,104.8703,104.97,13731.0
2020-07-31 13:25:00,115.85,115.91,115.84,115.9,9765.0,104.97,105.0244,104.961,105.0153,9765.0
2020-07-31 13:30:00,115.89,115.94,115.84,115.84,6923.0,105.0063,105.0516,104.961,104.961,6923.0
2020-07-31 13:35:00,115.84,115.87,115.81,115.81,2702.0,104.961,104.9881,104.9338,104.9338,2702.0
2020-07-31 13:40:00,115.83,115.91,115.83,115.89,5361.0,104.9519,105.0244,104.9519,105.0063,5361.0
2020-07-31 13:45:00,115.85,115.97,115.85,115.97,10991.0,104.97,105.0787,104.97,105.0787,10991.0
2020-07-31 13:50:00,115.98,116.02,115.95,116.0,6985.0,105.0878,105.124,105.0606,105.1059,6985.0
2020-07-31 13:55:00,116.01,116.01,115.9,115.93,9318.0,105.115,105.115,105.0153,105.0425,9318.0
2020-07-31 14:00:00,115.91,116.05,115.91,116.02,9125.0,105.0244,105.1512,105.0244,105.124,9125.0
2020-07-31 14:05:00,116.01,116.01,115.8,115.8,8325.0,105.115,105.115,104.9247,104.9247,8325.0
2020-07-31 14:10:00,115.79,115.84,115.78,115.78,7384.0,104.9156,104.961,104.9066,104.9066,7384.0
2020-07-31 14:15:00,115.77,115.81,115.74,115.78,4681.0,104.8975,104.9338,104.8703,104.9066,4681.0
2020-07-31 14:20:00,115.77,115.83,115.77,115.79,10338.0,104.8975,104.9519,104.8975,104.9156,10338.0
2020-07-31 14:25:00,115.82,115.87,115.81,115.87,3415.0,104.9428,104.9881,104.9338,104.9881,3415.0
2020-07-31 14:30:00,115.88,115.93,115.88,115.92,3045.0,104.9972,105.0425,104.9972,105.0334,3045.0
2020-07-31 14:35:00,115.92,116.04,115.9,115.97,12774.0,105.0334,105.1422,105.0153,105.0787,12774.0
2020-07-31 14:40:00,115.97,116.13,115.94,116.13,37439.0,105.0787,105.2237,105.0516,105.2237,37439.0
2020-07-31 14:45:00,116.11,116.15,116.08,116.08,9950.0,105.2056,105.2418,105.1784,105.1784,9950.0
2020-07-31 14:50:00,116.06,116.2,116.05,116.17,7104.0,105.1603,105.2871,105.1512,105.26,7104.0
2020-07-31 14:55:00,116.18,116.27,116.16,116.27,4826.0,105.269,105.3506,105.2509,105.3506,4826.0
2020-07-31 15:00:00,116.26,116.41,116.21,116.37,37146.0,105.3415,105.4774,105.2962,105.4412,37146.0
2020-07-31 15:05:00,116.36,116.4,116.3,116.37,35013.0,105.4321,105.4684,105.3778,105.4412,35013.0
2020-07-31 15:10:00,116.37,116.39,116.28,116.31,41907.0,105.4412,105.4593,105.3596,105.3868,41907.0
2020-07-31 15:15:00,116.3,116.38,116.19,116.37,42573.0,105.3778,105.4502,105.2781,105.4412,42573.0
2020-07-31 15:20:00,116.39,116.49,116.37,116.48,30403.0,105.4593,105.5499,105.4412,105.5408,30403.0
2020-07-31 15:25:00,116.48,116.51,116.4,116.48,27792.0,105.5408,105.568,105.4684,105.5408,27792.0
2020-07-31 15:30:00,116.48,116.58,116.46,116.47,34089.0,105.5408,105.6315,105.5227,105.5318,34089.0
2020-07-31 15:35:00,116.48,116.59,116.47,116.48,38004.0,105.5408,105.6405,105.5318,105.5408,38004.0
2020-07-31 15:40:00,116.5,116.6,116.45,116.56,34716.0,105.559,105.6496,105.5137,105.6133,34716.0
2020-07-31 15:45:00,116.57,116.85,116.57,116.85,72021.0,105.6224,105.8761,105.6224,105.8761,72021.0
2020-07-31 15:50:00,116.86,116.89,116.71,116.83,37964.0,105.8852,105.9123,105.7492,105.858,37964.0
2020-07-31 15:55:00,116.85,117.17,116.84,117.15,95112.0,105.8761,106.166,105.867,106.1479,95112.0
2020-08-03 09:30:00,117.54,117.54,117.03,117.04,18696.0,106.5013,106.5013,106.0392,106.0483,18696.0
2020-08-03 09:35:00,117.04,117.17,116.9,116.9,17861.0,106.0483,106.166,105.9214,105.9214,17861.0
2020-08-03 09:40:00,116.89,116.91,116.78,116.84,7350.0,105.9123,105.9305,105.8127,105.867,7350.0
2020-08-03 09:45:00,116.84,116.99,116.83,116.96,7901.0,105.867,106.0029,105.858,105.9758,7901.0
2020-08-03 09:50:00,116.97,117.03,116.93,117.02,6581.0,105.9848,106.0392,105.9486,106.0301,6581.0
2020-08-03 09:55:00,117.02,117.09,116.97,117.09,4500.0,106.0301,106.0936,105.9848,106.0936,4500.0
2020-08-03 10:00:00,117.14,117.37,117.12,117.34,11319.0,106.1389,106.3473,106.1207,106.3201,11319.0
2020-08-03 10:05:00,117.39,117.52,117.37,117.48,71423.0,106.3654,106.4832,106.3473,106.4469,71423.0
2020-08-03 10:10:00,117.5,117.58,117.49,117.58,4713.0,106.4651,106.5375,106.456,106.5375,4713.0
2020-08-03 10:15:00,117.57,117.63,117.56,117.58,8054.0,106.5285,106.5828,106.5194,106.5375,8054.0
2020-08-03 10:20:00,117.6,117.61,117.46,117.47,8695.0,106.5557,106.5647,106.4288,106.4379,8695.0
2020-08-03 10:25:00,117.49,117.49,117.37,117.41,7822.0,106.456,106.456,106.3473,106.3835,7822.0
2020-08-03 10:30:00,117.45,117.52,117.43,117.49,5999.0,106.4197,106.4832,106.4016,106.456,5999.0
2020-08-03 10:35:00,117.49,117.55,117.47,117.5,17320.0,106.456,106.5104,106.4379,106.4651,17320.0
2020-08-03 10:40:00,117.52,117.58,117.44,117.45,3310.0,106.4832,106.5375,106.4107,106.4197,3310.0
2020-08-03 10:45:00,117.44,117.45,117.26,117.3,11637.0,106.4107,106.4197,106.2476,106.2838,11637.0
2020-08-03 10:50:00,117.33,117.36,117.28,117.34,7375.0,106.311,106.3382,106.2657,106.3201,7375.0
2020-08-03 10:55:00,117.34,117.38,117.24,117.27,184731.0,106.3201,106.3563,106.2295,106.2567,184731.0
2020-08-03 11:00:00,117.35,117.39,117.3,117.38,9942.0,106.3291,106.3654,106.2838,106.3563,9942.0
2020-08-03 11:05:00,117.43,117.46,117.37,117.39,9989.0,106.4016,106.4288,106.3473,106.3654,9989.0
2020-08-03 11:10:00,117.39,117.46,117.35,117.46,5067.0,106.3654,106.4288,106.3291,106.4288,5067.0
2020-08-03 11:15:00,117.51,117.52,117.48,117.5,4180.0,106.4741,106.4832,106.4469,106.4651,4180.0
2020-08-03 11:20:00,117.58,117.58,117.5,117.5,6273.0,106.5375,106.5375,106.4651,106.4651,6273.0
2020-08-03 11:25:00,117.51,117.53,117.47,117.47,5049.0,106.4741,106.4922,106.4379,106.4379,5049.0
2020-08-03 11:30:00,117.5,117.59,117.49,117.58,6442.0,106.4651,106.5466,106.456,106.5375,6442.0
2020-08-03 11:35:00,117.61,117.66,117.56,117.64,5189.0,106.5647,106.61,106.5194,106.5919,5189.0
2020-08-03 11:40:00,117.69,117.79,117.67,117.77,18799.0,106.6372,106.7278,106.6191,106.7097,18799.0
2020-08-03 11:45:00,117.76,117.76,117.66,117.66,1806.0,106.7006,106.7006,106.61,106.61,1806.0
2020-08-03 11:50:00,117.65,117.65,117.62,117.62,4866.0,106.601,106.601,106.5738,106.5738,4866.0
2020-08-03 11:55:00,117.61,117.61,117.53,117.55,7312.0,106.5647,106.5647,106.4922,106.5104,7312.0
2020-08-03 12:00:00,117.56,117.59,117.51,117.54,3647.0,106.5194,106.5466,106.4741,106.5013,3647.0
2020-08-03 12:05:00,117.51,117.57,117.51,117.54,24687.0,106.4741,106.5285,106.4741,106.5013,24687.0
2020-08-03 12:10:00,117.57,117.62,117.56,117.59,7522.0,106.5285,106.5738,106.5194,106.5466,7522.0
2020-08-03 12:15:00,117.62,117.62,117.58,117.59,1920.0,106.5738,106.5738,106.5375,106.5466,1920.0
2020-08-03 12:20:00,117.59,117.59,117.55,117.57,20229.0,106.5466,106.5466,106.5104,106.5285,20229.0
2020-08-03 12:25:00,117.58,117.58,117.45,117.48,14922.0,106.5375,106.5375,106.4197,106.4469,14922.0
2020-08-03 12:30:00,117.45,117.49,117.44,117.47,6148.0,106.4197,106.456,106.4107,106.4379,6148.0
2020-08-03 12:35:00,117.46,117.52,117.46,117.52,27101.0,106.4288,106.4832,106.4288,106.4832,27101.0
2020-08-03 12:40:00,117.5,117.57,117.5,117.52,2646.0,106.4651,106.5285,106.4651,106.4832,2646.0
2020-08-03 12:45:00,117.56,117.62,117.55,117.62,2009.0,106.5194,106.5738,106.5104,106.5738,2009.0
2020-08-03 12:50:00,117.6,117.65,117.56,117.65,7082.0,106.5557,106.601,106.5194,106.601,7082.0
2020-08-03 12:55:00,117.62,117.63,117.58,117.58,3452.0,106.5738,106.5828,106.5375,106.5375,3452.0
2020-08-03 13:00:00,117.58,117.61,117.53,117.55,357484.0,106.5375,106.5647,106.4922,106.5104,357484.0
2020-08-03 13:05:00,117.56,117.57,117.5,117.53,15484.0,106.5194,106.5285,106.4651,106.4922,15484.0
2020-08-03 13:10:00,117.55,117.55,117.49,117.52,4763.0,106.5104,106.5104,106.456,106.4832,4763.0
2020-08-03 13:15:00,117.51,117.55,117.5,117.53,3424.0,106.4741,106.5104,106.4651,106.4922,3424.0
2020-08-03 13:20:00,117.53,117.62,117.52,117.61,55888.0,106.4922,106.5738,106.4832,106.5647,55888.0
2020-08-03 13:25:00,117.61,117.68,117.59,117.66,143193.0,106.5647,106.6281,106.5466,106.61,143193.0
2020-08-03 13:30:00,117.67,117.72,117.65,117.71,5125.0,106.6191,106.6644,106.601,106.6553,5125.0
2020-08-03 13:35:00,117.73,117.73,117.68,117.71,5724.0,106.6735,106.6735,106.6281,106.6553,5724.0
2020-08-03 13:40:00,117.74,117.74,117.64,117.69,5061.0,106.6825,106.6825,106.5919,106.6372,5061.0
2020-08-03 13:45:00,117.69,117.7,117.64,117.64,4711.0,106.6372,106.6463,106.5919,106.5919,4711.0
2020-08-03 13:50:00,117.64,117.7,117.63,117.7,7384.0,106.5919,106.6463,106.5828,106.6463,7384.0
2020-08-03 13:55:00,117.68,117.72,117.68,117.72,7533.0,106.6281,106.6644,106.6281,106.6644,7533.0
2020-08-03 14:00:00,117.72,117.74,117.69,117.7,9514.0,106.6644,106.6825,106.6372,106.6463,9514.0
2020-08-03 14:05:00,117.71,117.72,117.67,117.69,3972.0,106.6553,106.6644,106.6191,106.6372,3972.0
2020-08-03 14:10:00,117.68,117.71,117.65,117.7,12027.0,106.6281,106.6553,106.601,106.6463,12027.0
2020-08-03 14:15:00,117.72,117.74,117.7,117.72,6959.0,106.6644,106.6825,106.6463,106.6644,6959.0
2020-08-03 14:20:00,117.73,117.77,117.71,117.74,15823.0,106.6735,106.7097,106.6553,106.6825,15823.0
2020-08-03 14:25:00,117.72,117.76,117.7,117.74,4663.0,106.6644,106.7006,106.6463,106.6825,4663.0
2020-08-03 14:30:00,117.73,117.75,117.67,117.68,13123.0,106.6735,106.6916,106.6191,106.6281,13123.0
2020-08-03 14:35:00,117.69,117.76,117.69,117.74,39950.0,106.6372,106.7006,106.6372,106.6825,39950.0
2020-08-03 14:40:00,117.74,117.77,117.71,117.77,5339.0,106.6825,106.7097,106.6553,106.7097,5339.0
2020-08-03 14:45:00,117.77,117.78,117.75,117.76,16947.0,106.7097,106.7188,106.6916,106.7006,16947.0
2020-08-03 14:50:00,117.76,117.76,117.72,117.73,35810.0,106.7006,106.7006,106.6644,106.6735,35810.0
2020-08-03 14:55:00,117.74,117.75,117.7,117.74,80539.0,106.6825,106.6916,106.6463,106.6825,80539.0
2020-08-03 15:00:00,117.74,117.77,117.67,117.7,11286.0,106.6825,106.7097,106.6191,106.6463,11286.0
2020-08-03 15:05:00,117.7,117.71,117.67,117.7,176709.0,106.6463,106.6553,106.6191,106.6463,176709.0
2020-08-03 15:10:00,117.71,117.73,117.66,117.7,33627.0,106.6553,106.6735,106.61,106.6463,33627.0
2020-08-03 15:15:00,117.7,117.7,117.58,117.61,35046.0,106.6463,106.6463,106.5375,106.5647,35046.0
2020-08-03 15:20:00,117.62,117.64,117.59,117.63,15979.0,106.5738,106.5919,106.5466,106.5828,15979.0
2020-08-03 15:25:00,117.63,117.64,117.62,117.62,2976.0,106.5828,106.5919,106.5738,106.5738,2976.0
2020-08-03 15:30:00,117.63,117.69,117.45,117.5,14208.0,106.5828,106.6372,106.4197,106.4651,14208.0
2020-08-03 15:35:00,117.52,117.58,117.51,117.55,3593.0,106.4832,106.5375,106.4741,106.5104,3593.0
2020-08-03 15:40:00,117.55,117.63,117.53,117.59,24363.0,106.5104,106.5828,106.4922,106.5466,24363.0
2020-08-03 15:45:00,117.6,117.63,117.51,117.53,15460.0,106.5557,106.5828,106.4741,106.4922,15460.0
2020-08-03 15:50:00,117.54,117.56,117.43,117.55,14452.0,106.5013,106.5194,106.4016,106.5104,14452.0
2020-08-03 15:55:00,117.58,117.58,117.47,117.5,18252.0,106.5375,106.5375,106.4379,106.4651,18252.0
2020-08-04 09:30:00,117.3,117.54,117.02,117.52,41019.0,106.2838,106.5013,106.0301,106.4832,41019.0
2020-08-04 09:35:00,117.49,117.5,117.38,117.41,13091.0,106.456,106.4651,106.3563,106.3835,13091.0
2020-08-04 09:40:00,117.45,117.45,117.31,117.36,3046.0,106.4197,106.4197,106.2929,106.3382,3046.0
2020-08-04 09:45:00,117.42,117.45,117.32,117.32,1181.0,106.3926,106.4197,106.302,106.302,1181.0
2020-08-04 09:50:00,117.36,117.45,117.34,117.4,5819.0,106.3382,106.4197,106.3201,106.3744,5819.0
2020-08-04 09:55:00,117.42,117.49,117.42,117.46,5801.0,106.3926,106.456,106.3926,106.4288,5801.0
2020-08-04 10:00:00,117.41,117.54,117.41,117.47,4375.0,106.3835,106.5013,106.3835,106.4379,4375.0
2020-08-04 10:05:00,117.47,117.59,117.41,117.59,3115.0,106.4379,106.5466,106.3835,106.5466,3115.0
2020-08-04 10:10:00,117.62,117.68,117.62,117.68,5277.0,106.5738,106.6281,106.5738,106.6281,5277.0
2020-08-04 10:15:00,117.67,117.73,117.63,117.63,8465.0,106.6191,106.6735,106.5828,106.5828,8465.0
2020-08-04 10:20:00,117.61,117.61,117.5,117.52,10079.0,106.5647,106.5647,106.4651,106.4832,10079.0
2020-08-04 10:25:00,117.55,117.57,117.49,117.49,8522.0,106.5104,106.5285,106.456,106.456,8522.0
2020-08-04 10:30:00,117.5,117.5,117.38,117.43,5049.0,106.4651,106.4651,106.3563,106.4016,5049.0
2020-08-04 10:35:00,117.39,117.5,117.38,117.5,16581.0,106.3654,106.4651,106.3563,106.4651,16581.0
2020-08-04 10:40:00,117.58,117.6,117.54,117.6,2800.0,106.5375,106.5557,106.5013,106.5557,2800.0
2020-08-04 10:45:00,117.62,117.79,117.62,117.77,5907.0,106.5738,106.7278,106.5738,106.7097,5907.0
2020-08-04 10:50:00,117.77,117.88,117.77,117.85,9481.0,106.7097,106.8094,106.7097,106.7822,9481.0
2020-08-04 10:55:00,117.83,117.88,117.83,117.87,2791.0,106.7641,106.8094,106.7641,106.8003,2791.0
2020-08-04 11:00:00,117.9,117.91,117.87,117.87,5084.0,106.8275,106.8365,106.8003,106.8003,5084.0
2020-08-04 11:05:00,117.85,117.87,117.83,117.83,3414.0,106.7822,106.8003,106.7641,106.7641,3414.0
2020-08-04 11:10:00,117.82,117.97,117.81,117.93,12266.0,106.755,106.8909,106.7459,106.8547,12266.0
2020-08-04 11:15:00,117.93,117.97,117.91,117.93,6126.0,106.8547,106.8909,106.8365,106.8547,6126.0
2020-08-04 11:20:00,117.94,118.03,117.94,118.03,4961.0,106.8637,106.9453,106.8637,106.9453,4961.0
2020-08-04 11:25:00,118.04,118.11,118.01,118.07,2668.0,106.9543,107.0178,106.9272,106.9815,2668.0
2020-08-04 11:30:00,118.06,118.07,117.97,118.0,10158.0,106.9725,106.9815,106.8909,106.9181,10158.0
2020-08-04 11:35:00,118.01,118.08,118.01,118.05,1985.0,106.9272,106.9906,106.9272,106.9634,1985.0
2020-08-04 11:40:00,118.04,118.1,118.04,118.08,3289.0,106.9543,107.0087,106.9543,106.9906,3289.0
2020-08-04 11:45:00,118.08,118.08,118.02,118.03,2746.0,106.9906,106.9906,106.9362,106.9453,2746.0
2020-08-04 11:50:00,118.04,118.06,118.02,118.04,3584.0,106.9543,106.9725,106.9362,106.9543,3584.0
2020-08-04 11:55:00,118.03,118.03,117.96,117.98,2485.0,106.9453,106.9453,106.8819,106.9,2485.0
2020-08-04 12:00:00,117.95,117.99,117.93,117.98,8516.0,106.8728,106.909,106.8547,106.9,8516.0
2020-08-04 12:05:00,117.98,117.98,117.87,117.88,3242.0,106.9,106.9,106.8003,106.8094,3242.0
2020-08-04 12:10:00,117.88,117.9,117.81,117.84,4177.0,106.8094,106.8275,106.7459,106.7731,4177.0
2020-08-04 12:15:00,117.84,117.87,117.82,117.84,6031.0,106.7731,106.8003,106.755,106.7731,6031.0
2020-08-04 12:20:00,117.84,117.87,117.84,117.87,19406.0,106.7731,106.8003,106.7731,106.8003,19406.0
2020-08-04 12:25:00,117.86,117.87,117.84,117.85,4297.0,106.7912,106.8003,106.7731,106.7822,4297.0
2020-08-04 12:30:00,117.86,117.88,117.84,117.88,1650.0,106.7912,106.8094,106.7731,106.8094,1650.0
2020-08-04 12:35:00,117.88,117.88,117.82,117.82,2181.0,106.8094,106.8094,106.755,106.755,2181.0
2020-08-04 12:40:00,117.83,117.84,117.8,117.81,4784.0,106.7641,106.7731,106.7369,106.7459,4784.0
2020-08-04 12:45:00,117.82,117.87,117.82,117.85,6541.0,106.755,106.8003,106.755,106.7822,6541.0
2020-08-04 12:50:00,117.85,117.86,117.76,117.78,40254.0,106.7822,106.7912,106.7006,106.7188,40254.0
2020-08-04 12:55:00,117.78,117.81,117.75,117.78,18358.0,106.7188,106.7459,106.6916,106.7188,18358.0
2020-08-04 13:00:00,117.79,117.79,117.71,117.72,4107.0,106.7278,106.7278,106.6553,106.6644,4107.0
2020-08-04 13:05:00,117.73,117.76,117.72,117.72,5118.0,106.6735,106.7006,106.6644,106.6644,5118.0
2020-08-04 13:10:00,117.71,117.81,117.7,117.81,5685.0,106.6553,106.7459,106.6463,106.7459,5685.0
2020-08-04 13:15:00,117.8,117.86,117.79,117.85,10339.0,106.7369,106.7912,106.7278,106.7822,10339.0
2020-08-04 13:20:00,117.84,117.87,117.82,117.85,24914.0,106.7731,106.8003,106.755,106.7822,24914.0
2020-08-04 13:25:00,117.84,117.86,117.84,117.86,9957.0,106.7731,106.7912,106.7731,106.7912,9957.0
2020-08-04 13:30:00,117.85,117.85,117.8,117.81,5426.0,106.7822,106.7822,106.7369,106.7459,5426.0
2020-08-04 13:35:00,117.8,117.81,117.79,117.81,3503.0,106.7369,106.7459,106.7278,106.7459,3503.0
2020-08-04 13:40:00,117.81,117.82,117.76,117.77,4045.0,106.7459,106.755,106.7006,106.7097,4045.0
2020-08-04 13:45:00,117.76,117.83,117.75,117.78,5623.0,106.7006,106.7641,106.6916,106.7188,5623.0
2020-08-04 13:50:00,117.78,117.81,117.77,117.78,3730.0,106.7188,106.7459,106.7097,106.7188,3730.0
2020-08-04 13:55:00,117.81,117.82,117.79,117.82,1358.0,106.7459,106.755,106.7278,106.755,1358.0
2020-08-04 14:00:00,117.85,117.88,117.84,117.87,4059.0,106.7822,106.8094,106.7731,106.8003,4059.0
2020-08-04 14:05:00,117.87,117.88,117.83,117.83,2303.0,106.8003,106.8094,106.7641,106.7641,2303.0
2020-08-04 14:10:00,117.83,117.85,117.81,117.85,8681.0,106.7641,106.7822,106.7459,106.7822,8681.0
2020-08-04 14:15:00,117.84,117.88,117.84,117.87,5204.0,106.7731,106.8094,106.7731,106.8003,5204.0
2020-08-04 14:20:00,117.87,117.88,117.83,117.83,7209.0,106.8003,106.8094,106.7641,106.7641,7209.0
2020-08-04 14:25:00,117.83,117.84,117.72,117.73,12359.0,106.7641,106.7731,106.6644,106.6735,12359.0
2020-08-04 14:30:00,117.73,117.74,117.65,117.65,1133.0,106.6735,106.6825,106.601,106.601,1133.0
2020-08-04 14:35:00,117.59,117.62,117.55,117.56,16791.0,106.5466,106.5738,106.5104,106.5194,16791.0
2020-08-04 14:40:00,117.55,117.64,117.54,117.64,7636.0,106.5104,106.5919,106.5013,106.5919,7636.0
2020-08-04 14:45:00,117.68,117.71,117.67,117.69,2943.0,106.6281,106.6553,106.6191,106.6372,2943.0
2020-08-04 14:50:00,117.7,117.84,117.7,117.81,28632.0,106.6463,106.7731,106.6463,106.7459,28632.0
2020-08-04 14:55:00,117.81,117.88,117.79,117.88,11831.0,106.7459,106.8094,106.7278,106.8094,11831.0
2020-08-04 15:00:00,117.87,117.89,117.82,117.86,3219.0,106.8003,106.8184,106.755,106.7912,3219.0
2020-08-04 15:05:00,117.87,117.87,117.84,117.87,1821.0,106.8003,106.8003,106.7731,106.8003,1821.0
2020-08-04 15:10:00,117.89,117.94,117.86,117.92,3541.0,106.8184,106.8637,106.7912,106.8456,3541.0
2020-08-04 15:15:00,117.92,117.95,117.87,117.93,75202.0,106.8456,106.8728,106.8003,106.8547,75202.0
2020-08-04 15:20:00,117.93,117.97,117.9,117.97,84850.0,106.8547,106.8909,106.8275,106.8909,84850.0
2020-08-04 15:25:00,117.96,117.98,117.93,117.94,70495.0,106.8819,106.9,106.8547,106.8637,70495.0
2020-08-04 15:30:00,117.94,117.96,117.82,117.91,92261.0,106.8637,106.8819,106.755,106.8365,92261.0
2020-08-04 15:35:00,117.91,117.92,117.87,117.91,57831.0,106.8365,106.8456,106.8003,106.8365,57831.0
2020-08-04 15:40:00,117.91,117.97,117.89,117.95,84619.0,106.8365,106.8909,106.8184,106.8728,84619.0
2020-08-04 15:45:00,117.94,118.0,117.91,118.0,84619.0,106.8637,106.9181,106.8365,106.9181,84619.0
2020-08-04 15:50:00,117.99,118.08,117.91,117.96,77976.0,106.909,106.9906,106.8365,106.8819,77976.0
2020-08-04 15:55:00,117.97,118.1,117.97,118.1,37707.0,106.8909,107.0087,106.8909,107.0087,37707.0
2020-08-05 09:30:00,118.89,119.08,118.81,118.96,45568.0,107.7245,107.8967,107.652,107.7879,45568.0
2020-08-05 09:35:00,118.97,119.11,118.92,119.09,21750.0,107.797,107.9239,107.7517,107.9057,21750.0
2020-08-05 09:40:00,119.08,119.14,119.05,119.1,6494.0,107.8967,107.951,107.8695,107.9148,6494.0
2020-08-05 09:45:00,119.1,119.14,118.92,118.94,14636.0,107.9148,107.951,107.7517,107.7698,14636.0
2020-08-05 09:50:00,118.96,118.96,118.9,118.92,7223.0,107.7879,107.7879,107.7336,107.7517,7223.0
2020-08-05 09:55:00,118.93,119.01,118.92,118.96,21238.0,107.7608,107.8332,107.7517,107.7879,21238.0
2020-08-05 10:00:00,118.96,119.0,118.91,118.92,7384.0,107.7879,107.8242,107.7426,107.7517,7384.0
2020-08-05 10:05:00,118.95,118.99,118.91,118.95,6750.0,107.7789,107.8151,107.7426,107.7789,6750.0
2020-08-05 10:10:00,118.97,119.02,118.86,118.93,9403.0,107.797,107.8423,107.6973,107.7608,9403.0
2020-08-05 10:15:00,118.91,118.92,118.87,118.91,6461.0,107.7426,107.7517,107.7064,107.7426,6461.0
2020-08-05 10:20:00,118.93,118.99,118.9,118.93,7585.0,107.7608,107.8151,107.7336,107.7608,7585.0
2020-08-05 10:25:00,118.95,118.95,118.83,118.86,7784.0,107.7789,107.7789,107.6701,107.6973,7784.0
2020-08-05 10:30:00,118.87,118.95,118.87,118.9,9070.0,107.7064,107.7789,107.7064,107.7336,9070.0
2020-08-05 10:35:00,118.87,118.91,118.81,118.81,6689.0,107.7064,107.7426,107.652,107.652,6689.0
2020-08-05 10:40:00,118.83,118.96,118.83,118.92,13453.0,107.6701,107.7879,107.6701,107.7517,13453.0
2020-08-05 10:45:00,118.93,119.04,118.93,119.03,9314.0,107.7608,107.8604,107.7608,107.8514,9314.0
2020-08-05 10:50:00,119.07,119.07,118.96,118.99,12798.0,107.8876,107.8876,107.7879,107.8151,12798.0
2020-08-05 10:55:00,119.0,119.01,118.95,118.96,10764.0,107.8242,107.8332,107.7789,107.7879,10764.0
2020-08-05 11:00:00,118.97,119.1,118.97,119.02,21979.0,107.797,107.9148,107.797,107.8423,21979.0
2020-08-05 11:05:00,119.03,119.11,119.02,119.08,27256.0,107.8514,107.9239,107.8423,107.8967,27256.0
2020-08-05 11:10:00,119.11,119.13,119.07,119.13,23771.0,107.9239,107.942,107.8876,107.942,23771.0
2020-08-05 11:15:00,119.11,119.15,119.07,119.11,17465.0,107.9239,107.9601,107.8876,107.9239,17465.0
2020-08-05 11:20:00,119.13,119.14,119.11,119.13,2403.0,107.942,107.951,107.9239,107.942,2403.0
2020-08-05 11:25:00,119.1,119.15,119.08,119.09,17404.0,107.9148,107.9601,107.8967,107.9057,17404.0
2020-08-05 11:30:00,119.08,119.15,119.05,119.15,34784.0,107.8967,107.9601,107.8695,107.9601,34784.0
2020-08-05 11:35:00,119.15,119.15,119.09,119.1,14920.0,107.9601,107.9601,107.9057,107.9148,14920.0
2020-08-05 11:40:00,119.11,119.13,118.96,119.01,12304.0,107.9239,107.942,107.7879,107.8332,12304.0
2020-08-05 11:45:00,119.02,119.02,118.97,118.99,8518.0,107.8423,107.8423,107.797,107.8151,8518.0
2020-08-05 11:50:00,118.98,119.0,118.9,118.93,5850.0,107.8061,107.8242,107.7336,107.7608,5850.0
2020-08-05 11:55:00,118.94,118.94,118.87,118.89,2607.0,107.7698,107.7698,107.7064,107.7245,2607.0
2020-08-05 12:00:00,118.93,118.94,118.91,118.91,2842.0,107.7608,107.7698,107.7426,107.7426,2842.0
2020-08-05 12:05:00,118.89,118.89,118.83,118.88,7135.0,107.7245,107.7245,107.6701,107.7155,7135.0
2020-08-05 12:10:00,118.88,118.92,118.86,118.91,22313.0,107.7155,107.7517,107.6973,107.7426,22313.0
2020-08-05 12:15:00,118.91,118.91,118.85,118.85,7158.0,107.7426,107.7426,107.6883,107.6883,7158.0
2020-08-05 12:20:00,118.84,118.84,118.76,118.77,9265.0,107.6792,107.6792,107.6067,107.6158,9265.0
2020-08-05 12:25:00,118.77,118.77,118.74,118.77,5955.0,107.6158,107.6158,107.5886,107.6158,5955.0
2020-08-05 12:30:00,118.75,118.82,118.73,118.82,26600.0,107.5977,107.6611,107.5795,107.6611,26600.0
2020-08-05 12:35:00,118.82,118.86,118.78,118.85,6153.0,107.6611,107.6973,107.6248,107.6883,6153.0
2020-08-05 12:40:00,118.87,118.87,118.84,118.85,3827.0,107.7064,107.7064,107.6792,107.6883,3827.0
2020-08-05 12:45:00,118.84,118.91,118.84,118.91,3709.0,107.6792,107.7426,107.6792,107.7426,3709.0
2020-08-05 12:50:00,118.88,118.9,118.87,118.88,2052.0,107.7155,107.7336,107.7064,107.7155,2052.0
2020-08-05 12:55:00,118.87,118.88,118.83,118.85,9946.0,107.7064,107.7155,107.6701,107.6883,9946.0
2020-08-05 13:00:00,118.85,118.86,118.79,118.79,4224.0,107.6883,107.6973,107.6339,107.6339,4224.0
2020-08-05 13:05:00,118.78,118.8,118.78,118.78,2758.0,107.6248,107.643,107.6248,107.6248,2758.0
2020-08-05 13:10:00,118.78,118.8,118.77,118.78,8013.0,107.6248,107.643,107.6158,107.6248,8013.0
2020-08-05 13:15:00,118.78,118.83,118.78,118.82,7886.0,107.6248,107.6701,107.6248,107.6611,7886.0
2020-08-05 13:20:00,118.8,118.84,118.79,118.84,11875.0,107.643,107.6792,107.6339,107.6792,11875.0
2020-08-05 13:25:00,118.84,118.87,118.83,118.86,2612.0,107.6792,107.7064,107.6701,107.6973,2612.0
2020-08-05 13:30:00,118.85,118.87,118.82,118.82,9911.0,107.6883,107.7064,107.6611,107.6611,9911.0
2020-08-05 13:35:00,118.85,118.85,118.81,118.84,3205.0,107.6883,107.6883,107.652,107.6792,3205.0
2020-08-05 13:40:00,118.83,118.84,118.81,118.82,10618.0,107.6701,107.6792,107.652,107.6611,10618.0
2020-08-05 13:45:00,118.82,118.85,118.81,118.81,7036.0,107.6611,107.6883,107.652,107.652,7036.0
2020-08-05 13:50:00,118.83,118.84,118.8,118.82,6932.0,107.6701,107.6792,107.643,107.6611,6932.0
2020-08-05 13:55:00,118.83,118.85,118.82,118.82,2560.0,107.6701,107.6883,107.6611,107.6611,2560.0
2020-08-05 14:00:00,118.83,118.9,118.83,118.89,7760.0,107.6701,107.7336,107.6701,107.7245,7760.0
2020-08-05 14:05:00,118.9,118.91,118.88,118.9,4405.0,107.7336,107.7426,107.7155,107.7336,4405.0
2020-08-05 14:10:00,118.9,118.95,118.9,118.93,4743.0,107.7336,107.7789,107.7336,107.7608,4743.0
2020-08-05 14:15:00,118.93,118.95,118.92,118.94,31650.0,107.7608,107.7789,107.7517,107.7698,31650.0
2020-08-05 14:20:00,118.94,118.95,118.93,118.93,2785.0,107.7698,107.7789,107.7608,107.7608,2785.0
2020-08-05 14:25:00,118.93,118.96,118.93,118.93,6704.0,107.7608,107.7879,107.7608,107.7608,6704.0
2020-08-05 14:30:00,118.96,118.97,118.93,118.96,4082.0,107.7879,107.797,107.7608,107.7879,4082.0
2020-08-05 14:35:00,118.95,118.97,118.93,118.95,6574.0,107.7789,107.797,107.7608,107.7789,6574.0
2020-08-05 14:40:00,118.95,118.98,118.93,118.93,8537.0,107.7789,107.8061,107.7608,107.7608,8537.0
2020-08-05 14:45:00,118.93,118.95,118.88,118.89,3562.0,107.7608,107.7789,107.7155,107.7245,3562.0
2020-08-05 14:50:00,118.88,118.91,118.88,118.89,2237.0,107.7155,107.7426,107.7155,107.7245,2237.0
2020-08-05 14:55:00,118.88,118.91,118.85,118.86,19821.0,107.7155,107.7426,107.6883,107.6973,19821.0
2020-08-05 15:00:00,118.87,118.98,118.87,118.98,16502.0,107.7064,107.8061,107.7064,107.8061,16502.0
2020-08-05 15:05:00,118.98,119.01,118.9,118.9,9167.0,107.8061,107.8332,107.7336,107.7336,9167.0
2020-08-05 15:10:00,118.9,118.9,118.85,118.86,4630.0,107.7336,107.7336,107.6883,107.6973,4630.0
2020-08-05 15:15:00,118.87,118.89,118.84,118.88,11725.0,107.7064,107.7245,107.6792,107.7155,11725.0
2020-08-05 15:20:00,118.89,118.92,118.87,118.92,4473.0,107.7245,107.7517,107.7064,107.7517,4473.0
2020-08-05 15:25:00,118.92,118.94,118.88,118.88,37441.0,107.7517,107.7698,107.7155,107.7155,37441.0
2020-08-05 15:30:00,118.9,118.99,118.88,118.99,5443.0,107.7336,107.8151,107.7155,107.8151,5443.0
2020-08-05 15:35:00,118.98,119.02,118.94,118.94,13696.0,107.8061,107.8423,107.7698,107.7698,13696.0
2020-08-05 15:40:00,118.95,118.98,118.8,118.85,19979.0,107.7789,107.8061,107.643,107.6883,19979.0
2020-08-05 15:45:00,118.85,118.92,118.76,118.77,34961.0,107.6883,107.7517,107.6067,107.6158,34961.0
2020-08-05 15:50:00,118.76,118.98,118.75,118.97,54897.0,107.6067,107.8061,107.5977,107.797,54897.0
2020-08-05 15:55:00,118.96,119.07,118.94,118.98,142671.0,107.7879,107.8876,107.7698,107.8061,142671.0
2020-08-06 09:30:00,118.77,118.9,118.65,118.85,18121.0,107.6158,107.7336,107.5071,107.6883,18121.0
2020-08-06 09:35:00,118.83,118.86,118.74,118.74,25202.0,107.6701,107.6973,107.5886,107.5886,25202.0
2020-08-06 09:40:00,118.69,118.86,118.69,118.79,8785.0,107.5433,107.6973,107.5433,107.6339,8785.0
2020-08-06 09:45:00,118.82,118.98,118.79,118.96,4855.0,107.6611,107.8061,107.6339,107.7879,4855.0
2020-08-06 09:50:00,118.94,118.99,118.89,118.93,9432.0,107.7698,107.8151,107.7245,107.7608,9432.0
2020-08-06 09:55:00,118.93,119.06,118.93,119.03,10637.0,107.7608,107.8785,107.7608,107.8514,10637.0
2020-08-06 10:00:00,119.03,119.07,119.0,119.0,6300.0,107.8514,107.8876,107.8242,107.8242,6300.0
2020-08-06 10:05:00,119.0,119.05,118.88,118.92,9472.0,107.8242,107.8695,107.7155,107.7517,9472.0
2020-08-06 10:10:00,118.94,119.06,118.94,119.01,11096.0,107.7698,107.8785,107.7698,107.8332,11096.0
2020-08-06 10:15:00,119.03,119.06,119.0,119.03,1789.0,107.8514,107.8785,107.8242,107.8514,1789.0
2020-08-06 10:20:00,119.03,119.14,119.02,119.14,3663.0,107.8514,107.951,107.8423,107.951,3663.0
2020-08-06 10:25:00,119.13,119.22,119.12,119.17,5790.0,107.942,108.0235,107.9329,107.9782,5790.0
2020-08-06 10:30:00,119.16,119.24,119.16,119.17,18514.0,107.9692,108.0416,107.9692,107.9782,18514.0
2020-08-06 10:35:00,119.18,119.18,118.89,118.9,5537.0,107.9873,107.9873,107.7245,107.7336,5537.0
2020-08-06 10:40:00,118.9,118.9,118.72,118.73,8878.0,107.7336,107.7336,107.5705,107.5795,8878.0
2020-08-06 10:45:00,118.78,118.86,118.78,118.84,2850.0,107.6248,107.6973,107.6248,107.6792,2850.0
2020-08-06 10:50:00,118.74,118.78,118.68,118.78,5958.0,107.5886,107.6248,107.5342,107.6248,5958.0
2020-08-06 10:55:00,118.82,118.91,118.81,118.88,2287.0,107.6611,107.7426,107.652,107.7155,2287.0
2020-08-06 11:00:00,118.87,118.88,118.79,118.83,8876.0,107.7064,107.7155,107.6339,107.6701,8876.0
2020-08-06 11:05:00,118.85,118.87,118.8,118.8,10819.0,107.6883,107.7064,107.643,107.643,10819.0
2020-08-06 11:10:00,118.83,118.83,118.73,118.75,4608.0,107.6701,107.6701,107.5795,107.5977,4608.0
2020-08-06 11:15:00,118.74,118.78,118.71,118.72,34699.0,107.5886,107.6248,107.5614,107.5705,34699.0
2020-08-06 11:20:00,118.76,118.79,118.74,118.79,6868.0,107.6067,107.6339,107.5886,107.6339,6868.0
2020-08-06 11:25:00,118.69,118.73,118.65,118.72,8308.0,107.5433,107.5795,107.5071,107.5705,8308.0
2020-08-06 11:30:00,118.7,118.73,118.61,118.65,17300.0,107.5524,107.5795,107.4708,107.5071,17300.0
2020-08-06 11:35:00,118.64,118.66,118.59,118.6,1584.0,107.498,107.5161,107.4527,107.4617,1584.0
2020-08-06 11:40:00,118.59,118.6,118.49,118.51,8793.0,107.4527,107.4617,107.3621,107.3802,8793.0
2020-08-06 11:45:00,118.51,118.61,118.48,118.6,4071.0,107.3802,107.4708,107.353,107.4617,4071.0
2020-08-06 11:50:00,118.59,118.63,118.55,118.59,5669.0,107.4527,107.4889,107.4164,107.4527,5669.0
2020-08-06 11:55:00,118.6,118.65,118.6,118.62,2291.0,107.4617,107.5071,107.4617,107.4799,2291.0
2020-08-06 12:00:00,118.61,118.72,118.61,118.7,7001.0,107.4708,107.5705,107.4708,107.5524,7001.0
2020-08-06 12:05:00,118.7,118.71,118.64,118.64,2073.0,107.5524,107.5614,107.498,107.498,2073.0
2020-08-06 12:10:00,118.64,118.71,118.63,118.71,8777.0,107.498,107.5614,107.4889,107.5614,8777.0
2020-08-06 12:15:00,118.7,118.71,118.63,118.63,3715.0,107.5524,107.5614,107.4889,107.4889,3715.0
2020-08-06 12:20:00,118.64,118.67,118.6,118.61,7689.0,107.498,107.5252,107.4617,107.4708,7689.0
2020-08-06 12:25:00,118.62,118.68,118.6,118.66,2375.0,107.4799,107.5342,107.4617,107.5161,2375.0
2020-08-06 12:30:00,118.67,118.69,118.63,118.67,50802.0,107.5252,107.5433,107.4889,107.5252,50802.0
2020-08-06 12:35:00,118.68,118.7,118.65,118.66,13519.0,107.5342,107.5524,107.5071,107.5161,13519.0
2020-08-06 12:40:00,118.67,118.69,118.64,118.69,1473.0,107.5252,107.5433,107.498,107.5433,1473.0
2020-08-06 12:45:00,118.71,118.72,118.69,118.71,3174.0,107.5614,107.5705,107.5433,107.5614,3174.0
2020-08-06 12:50:00,118.66,118.67,118.59,118.61,11562.0,107.5161,107.5252,107.4527,107.4708,11562.0
2020-08-06 12:55:00,118.61,118.69,118.59,118.69,4535.0,107.4708,107.5433,107.4527,107.5433,4535.0
2020-08-06 13:00:00,118.68,118.72,118.68,118.7,19087.0,107.5342,107.5705,107.5342,107.5524,19087.0
2020-08-06 13:05:00,118.73,118.74,118.7,118.7,6595.0,107.5795,107.5886,107.5524,107.5524,6595.0
2020-08-06 13:10:00,118.71,118.72,118.69,118.69,5957.0,107.5614,107.5705,107.5433,107.5433,5957.0
2020-08-06 13:15:00,118.68,118.68,118.64,118.66,8977.0,107.5342,107.5342,107.498,107.5161,8977.0
2020-08-06 13:20:00,118.67,118.68,118.64,118.66,8275.0,107.5252,107.5342,107.498,107.5161,8275.0
2020-08-06 13:25:00,118.66,118.72,118.66,118.7,6024.0,107.5161,107.5705,107.5161,107.5524,6024.0
2020-08-06 13:30:00,118.69,118.7,118.63,118.63,9364.0,107.5433,107.5524,107.4889,107.4889,9364.0
2020-08-06 13:35:00,118.65,118.67,118.65,118.67,17235.0,107.5071,107.5252,107.5071,107.5252,17235.0
2020-08-06 13:40:00,118.67,118.72,118.67,118.72,14027.0,107.5252,107.5705,107.5252,107.5705,14027.0
2020-08-06 13:45:00,118.72,118.76,118.71,118.76,135414.0,107.5705,107.6067,107.5614,107.6067,135414.0
2020-08-06 13:50:00,118.76,118.76,118.73,118.73,4140.0,107.6067,107.6067,107.5795,107.5795,4140.0
2020-08-06 13:55:00,118.72,118.72,118.69,118.71,3028.0,107.5705,107.5705,107.5433,107.5614,3028.0
2020-08-06 14:00:00,118.72,118.9,118.72,118.85,15349.0,107.5705,107.7336,107.5705,107.6883,15349.0
2020-08-06 14:05:00,118.86,118.87,118.8,118.86,5770.0,107.6973,107.7064,107.643,107.6973,5770.0
2020-08-06 14:10:00,118.87,118.94,118.85,118.94,6646.0,107.7064,107.7698,107.6883,107.7698,6646.0
2020-08-06 14:15:00,118.94,118.94,118.9,118.9,6228.0,107.7698,107.7698,107.7336,107.7336,6228.0
2020-08-06 14:20:00,118.91,118.97,118.91,118.91,6739.0,107.7426,107.797,107.7426,107.7426,6739.0
2020-08-06 14:25:00,118.91,118.97,118.91,118.96,11896.0,107.7426,107.797,107.7426,107.7879,11896.0
2020-08-06 14:30:00,118.96,119.05,118.96,118.97,4614.0,107.7879,107.8695,107.7879,107.797,4614.0
2020-08-06 14:35:00,118.98,119.02,118.98,119.02,1479.0,107.8061,107.8423,107.8061,107.8423,1479.0
2020-08-06 14:40:00,119.02,119.08,119.02,119.08,5945.0,107.8423,107.8967,107.8423,107.8967,5945.0
2020-08-06 14:45:00,119.09,119.1,119.06,119.07,4260.0,107.9057,107.9148,107.8785,107.8876,4260.0
2020-08-06 14:50:00,119.11,119.12,119.06,119.06,8827.0,107.9239,107.9329,107.8785,107.8785,8827.0
2020-08-06 14:55:00,119.05,119.07,119.02,119.05,7470.0,107.8695,107.8876,107.8423,107.8695,7470.0
2020-08-06 15:00:00,119.04,119.08,119.02,119.06,53368.0,107.8604,107.8967,107.8423,107.8785,53368.0
2020-08-06 15:05:00,119.06,119.08,119.02,119.04,42287.0,107.8785,107.8967,107.8423,107.8604,42287.0
2020-08-06 15:10:00,119.03,119.08,118.99,119.0,59420.0,107.8514,107.8967,107.8151,107.8242,59420.0
2020-08-06 15:15:00,119.01,119.14,119.0,119.14,48185.0,107.8332,107.951,107.8242,107.951,48185.0
2020-08-06 15:20:00,119.13,119.14,119.02,119.03,54580.0,107.942,107.951,107.8423,107.8514,54580.0
2020-08-06 15:25:00,119.02,119.05,118.99,119.05,50924.0,107.8423,107.8695,107.8151,107.8695,50924.0
2020-08-06 15:30:00,119.05,119.11,119.0,119.05,58190.0,107.8695,107.9239,107.8242,107.8695,58190.0
2020-08-06 15:35:00,119.04,119.12,119.03,119.09,31547.0,107.8604,107.9329,107.8514,107.9057,31547.0
2020-08-06 15:40:00,119.09,119.11,119.04,119.05,56995.0,107.9057,107.9239,107.8604,107.8695,56995.0
2020-08-06 15:45:00,119.05,119.08,118.98,118.98,127299.0,107.8695,107.8967,107.8061,107.8061,127299.0
2020-08-06 15:50:00,119.0,119.09,118.98,119.08,62110.0,107.8242,107.9057,107.8061,107.8967,62110.0
2020-08-06 15:55:00,119.1,119.12,118.99,119.11,170581.0,107.9148,107.9329,107.8151,107.9239,170581.0
2020-08-07 09:30:00,118.72,118.95,118.71,118.88,58313.0,107.5705,107.7789,107.5614,107.7155,58313.0
2020-08-07 09:35:00,118.89,118.92,118.74,118.79,31849.0,107.7245,107.7517,107.5886,107.6339,31849.0
2020-08-07 09:40:00,118.79,118.9,118.71,118.87,14795.0,107.6339,107.7336,107.5614,107.7064,14795.0
2020-08-07 09:45:00,118.85,119.0,118.85,118.99,25583.0,107.6883,107.8242,107.6883,107.8151,25583.0
2020-08-07 09:50:00,119.01,119.04,118.98,119.0,17078.0,107.8332,107.8604,107.8061,107.8242,17078.0
2020-08-07 09:55:00,119.0,119.07,118.99,119.02,14899.0,107.8242,107.8876,107.8151,107.8423,14899.0
2020-08-07 10:00:00,118.98,119.12,118.96,119.08,29715.0,107.8061,107.9329,107.7879,107.8967,29715.0
2020-08-07 10:05:00,119.04,119.06,119.01,119.01,9973.0,107.8604,107.8785,107.8332,107.8332,9973.0
2020-08-07 10:10:00,119.03,119.12,119.02,119.1,39618.0,107.8514,107.9329,107.8423,107.9148,39618.0
2020-08-07 10:15:00,119.1,119.1,118.93,118.95,14156.0,107.9148,107.9148,107.7608,107.7789,14156.0
2020-08-07 10:20:00,118.94,118.94,118.85,118.91,26851.0,107.7698,107.7698,107.6883,107.7426,26851.0
2020-08-07 10:25:00,118.91,119.06,118.91,119.06,28622.0,107.7426,107.8785,107.7426,107.8785,28622.0
2020-08-07 10:30:00,119.07,119.22,119.06,119.22,21023.0,107.8876,108.0235,107.8785,108.0235,21023.0
2020-08-07 10:35:00,119.23,119.25,119.19,119.23,7882.0,108.0326,108.0507,107.9963,108.0326,7882.0
2020-08-07 10:40:00,119.24,119.27,119.22,119.25,35305.0,108.0416,108.0688,108.0235,108.0507,35305.0
2020-08-07 10:45:00,119.25,119.26,119.2,119.21,10886.0,108.0507,108.0598,108.0054,108.0145,10886.0
2020-08-07 10:50:00,119.21,119.27,119.21,119.24,36002.0,108.0145,108.0688,108.0145,108.0416,36002.0
2020-08-07 10:55:00,119.25,119.27,119.11,119.15,8918.0,108.0507,108.0688,107.9239,107.9601,8918.0
2020-08-07 11:00:00,119.18,119.24,119.16,119.24,9664.0,107.9873,108.0416,107.9692,108.0416,9664.0
2020-08-07 11:05:00,119.26,119.4,119.24,119.36,11039.0,108.0598,108.1866,108.0416,108.1504,11039.0
2020-08-07 11:10:00,119.35,119.4,119.29,119.29,25879.0,108.1413,108.1866,108.0869,108.0869,25879.0
2020-08-07 11:15:00,119.27,119.28,119.22,119.22,6468.0,108.0688,108.0779,108.0235,108.0235,6468.0
2020-08-07 11:20:00,119.22,119.32,119.22,119.3,7266.0,108.0235,108.1141,108.0235,108.096,7266.0
2020-08-07 11:25:00,119.29,119.3,119.2,119.23,11401.0,108.0869,108.096,108.0054,108.0326,11401.0
2020-08-07 11:30:00,119.23,119.3,119.21,119.29,6113.0,108.0326,108.096,108.0145,108.0869,6113.0
2020-08-07 11:35:00,119.3,119.35,119.27,119.32,7031.0,108.096,108.1413,108.0688,108.1141,7031.0
2020-08-07 11:40:00,119.34,119.38,119.33,119.38,14967.0,108.1323,108.1685,108.1232,108.1685,14967.0
2020-08-07 11:45:00,119.39,119.39,119.32,119.33,50621.0,108.1776,108.1776,108.1141,108.1232,50621.0
2020-08-07 11:50:00,119.33,119.35,119.23,119.28,12724.0,108.1232,108.1413,108.0326,108.0779,12724.0
2020-08-07 11:55:00,119.27,119.29,119.26,119.26,3734.0,108.0688,108.0869,108.0598,108.0598,3734.0
2020-08-07 12:00:00,119.26,119.34,119.23,119.34,14094.0,108.0598,108.1323,108.0326,108.1323,14094.0
2020-08-07 12:05:00,119.35,119.38,119.32,119.35,11198.0,108.1413,108.1685,108.1141,108.1413,11198.0
2020-08-07 12:10:00,119.37,119.42,119.37,119.41,17285.0,108.1594,108.2047,108.1594,108.1957,17285.0
2020-08-07 12:15:00,119.4,119.46,119.39,119.4,7549.0,108.1866,108.241,108.1776,108.1866,7549.0
2020-08-07 12:20:00,119.4,119.52,119.4,119.51,7582.0,108.1866,108.2953,108.1866,108.2863,7582.0
2020-08-07 12:25:00,119.51,119.64,119.5,119.64,12255.0,108.2863,108.4041,108.2772,108.4041,12255.0
2020-08-07 12:30:00,119.64,119.66,119.62,119.63,32828.0,108.4041,108.4222,108.386,108.395,32828.0
2020-08-07 12:35:00,119.62,119.68,119.61,119.68,5230.0,108.386,108.4403,108.3769,108.4403,5230.0
2020-08-07 12:40:00,119.69,119.75,119.66,119.74,8513.0,108.4494,108.5037,108.4222,108.4947,8513.0
2020-08-07 12:45:00,119.74,119.83,119.73,119.77,11309.0,108.4947,108.5762,108.4856,108.5219,11309.0
2020-08-07 12:50:00,119.78,119.81,119.75,119.78,6656.0,108.5309,108.5581,108.5037,108.5309,6656.0
2020-08-07 12:55:00,119.79,119.82,119.76,119.77,13380.0,108.54,108.5672,108.5128,108.5219,13380.0
2020-08-07 13:00:00,119.8,119.8,119.75,119.75,11414.0,108.549,108.549,108.5037,108.5037,11414.0
2020-08-07 13:05:00,119.75,119.76,119.59,119.61,5421.0,108.5037,108.5128,108.3588,108.3769,5421.0
2020-08-07 13:10:00,119.61,119.73,119.54,119.71,22428.0,108.3769,108.4856,108.3135,108.4675,22428.0
2020-08-07 13:15:00,119.73,119.81,119.71,119.78,32346.0,108.4856,108.5581,108.4675,108.5309,32346.0
2020-08-07 13:20:00,119.79,119.83,119.76,119.81,19655.0,108.54,108.5762,108.5128,108.5581,19655.0
2020-08-07 13:25:00,119.83,119.89,119.8,119.88,16032.0,108.5762,108.6306,108.549,108.6215,16032.0
2020-08-07 13:30:00,119.91,119.97,119.89,119.89,3959.0,108.6487,108.7031,108.6306,108.6306,3959.0
2020-08-07 13:35:00,119.92,119.95,119.91,119.95,2857.0,108.6578,108.685,108.6487,108.685,2857.0
2020-08-07 13:40:00,119.94,119.98,119.92,119.96,12091.0,108.6759,108.7121,108.6578,108.694,12091.0
2020-08-07 13:45:00,119.97,120.0,119.9,119.9,11299.0,108.7031,108.7303,108.6397,108.6397,11299.0
2020-08-07 13:50:00,119.85,119.85,119.75,119.76,3633.0,108.5944,108.5944,108.5037,108.5128,3633.0
2020-08-07 13:55:00,119.76,119.84,119.72,119.73,9539.0,108.5128,108.5853,108.4766,108.4856,9539.0
2020-08-07 14:00:00,119.76,119.86,119.76,119.78,8924.0,108.5128,108.6034,108.5128,108.5309,8924.0
2020-08-07 14:05:00,119.79,119.81,119.58,119.66,23525.0,108.54,108.5581,108.3497,108.4222,23525.0
2020-08-07 14:10:00,119.67,119.78,119.67,119.73,62924.0,108.4313,108.5309,108.4313,108.4856,62924.0
2020-08-07 14:15:00,119.74,119.75,119.62,119.64,7225.0,108.4947,108.5037,108.386,108.4041,7225.0
2020-08-07 14:20:00,119.67,119.69,119.61,119.65,3139.0,108.4313,108.4494,108.3769,108.4131,3139.0
2020-08-07 14:25:00,119.64,119.73,119.61,119.67,6879.0,108.4041,108.4856,108.3769,108.4313,6879.0
2020-08-07 14:30:00,119.66,119.74,119.6,119.74,8111.0,108.4222,108.4947,108.3678,108.4947,8111.0
2020-08-07 14:35:00,119.8,119.87,119.79,119.8,6158.0,108.549,108.6125,108.54,108.549,6158.0
2020-08-07 14:40:00,119.8,119.84,119.73,119.83,6119.0,108.549,108.5853,108.4856,108.5762,6119.0
2020-08-07 14:45:00,119.83,119.92,119.79,119.85,10735.0,108.5762,108.6578,108.54,108.5944,10735.0
2020-08-07 14:50:00,119.8,119.87,119.78,119.81,8169.0,108.549,108.6125,108.5309,108.5581,8169.0
2020-08-07 14:55:00,119.8,119.92,119.8,119.9,21196.0,108.549,108.6578,108.549,108.6397,21196.0
2020-08-07 15:00:00,119.9,119.99,119.85,119.99,17936.0,108.6397,108.7212,108.5944,108.7212,17936.0
2020-08-07 15:05:00,119.98,120.02,119.94,120.01,17437.0,108.7121,108.7484,108.6759,108.7393,17437.0
2020-08-07 15:10:00,120.01,120.01,119.74,119.79,83660.0,108.7393,108.7393,108.4947,108.54,83660.0
2020-08-07 15:15:00,119.8,119.96,119.8,119.94,16598.0,108.549,108.694,108.549,108.6759,16598.0
2020-08-07 15:20:00,119.93,119.99,119.91,119.92,23432.0,108.6668,108.7212,108.6487,108.6578,23432.0
2020-08-07 15:25:00,119.93,120.02,119.88,119.92,16651.0,108.6668,108.7484,108.6215,108.6578,16651.0
2020-08-07 15:30:00,119.94,120.03,119.86,119.98,9637.0,108.6759,108.7574,108.6034,108.7121,9637.0
2020-08-07 15:35:00,119.95,120.07,119.94,120.07,13411.0,108.685,108.7937,108.6759,108.7937,13411.0
2020-08-07 15:40:00,120.08,120.23,120.05,120.23,7956.0,108.8028,108.9387,108.7756,108.9387,7956.0
2020-08-07 15:45:00,120.25,120.35,120.22,120.35,14994.0,108.9568,109.0474,108.9296,109.0474,14994.0
2020-08-07 15:50:00,120.36,120.39,120.25,120.31,35849.0,109.0565,109.0836,108.9568,109.0112,35849.0
2020-08-07 15:55:00,120.32,120.39,120.28,120.38,155308.0,109.0202,109.0836,108.984,109.0746,155308.0
2020-08-10 09:30:00,120.54,120.94,120.54,120.93,25246.0,109.2196,109.582,109.2196,109.5729,25246.0
2020-08-10 09:35:00,121.02,121.02,120.66,120.68,40202.0,109.6545,109.6545,109.3283,109.3464,40202.0
2020-08-10 09:40:00,120.69,120.85,120.68,120.85,18724.0,109.3555,109.5004,109.3464,109.5004,18724.0
2020-08-10 09:45:00,120.86,120.98,120.77,120.98,18636.0,109.5095,109.6182,109.428,109.6182,18636.0
2020-08-10 09:50:00,120.97,121.05,120.96,120.96,14785.0,109.6092,109.6817,109.6001,109.6001,14785.0
2020-08-10 09:55:00,120.98,121.14,120.98,121.1,29139.0,109.6182,109.7632,109.6182,109.727,29139.0
2020-08-10 10:00:00,121.1,121.1,120.93,120.99,16014.0,109.727,109.727,109.5729,109.6273,16014.0
2020-08-10 10:05:00,121.0,121.11,121.0,121.1,16211.0,109.6364,109.736,109.6364,109.727,16211.0
2020-08-10 10:10:00,121.11,121.27,121.11,121.26,36883.0,109.736,109.881,109.736,109.8719,36883.0
2020-08-10 10:15:00,121.27,121.35,121.25,121.35,7294.0,109.881,109.9535,109.8629,109.9535,7294.0
2020-08-10 10:20:00,121.32,121.38,121.31,121.34,7815.0,109.9263,109.9807,109.9172,109.9444,7815.0
2020-08-10 10:25:00,121.36,121.46,121.35,121.46,7469.0,109.9625,110.0532,109.9535,110.0532,7469.0
2020-08-10 10:30:00,121.45,121.49,121.39,121.48,22231.0,110.0441,110.0803,109.9897,110.0713,22231.0
2020-08-10 10:35:00,121.48,121.5,121.44,121.46,28168.0,110.0713,110.0894,110.035,110.0532,28168.0
2020-08-10 10:40:00,121.48,121.48,121.33,121.46,6746.0,110.0713,110.0713,109.9354,110.0532,6746.0
2020-08-10 10:45:00,121.45,121.45,121.28,121.28,12060.0,110.0441,110.0441,109.8901,109.8901,12060.0
2020-08-10 10:50:00,121.27,121.27,121.17,121.24,16816.0,109.881,109.881,109.7904,109.8538,16816.0
2020-08-10 10:55:00,121.25,121.29,121.0,121.0,12948.0,109.8629,109.8991,109.6364,109.6364,12948.0
2020-08-10 11:00:00,121.0,121.08,120.97,121.06,5324.0,109.6364,109.7088,109.6092,109.6907,5324.0
2020-08-10 11:05:00,121.05,121.1,121.04,121.09,12666.0,109.6817,109.727,109.6726,109.7179,12666.0
2020-08-10 11:10:00,121.1,121.16,121.07,121.16,32778.0,109.727,109.7813,109.6998,109.7813,32778.0
2020-08-10 11:15:00,121.17,121.24,121.13,121.24,9727.0,109.7904,109.8538,109.7541,109.8538,9727.0
2020-08-10 11:20:00,121.19,121.22,121.16,121.21,6519.0,109.8085,109.8357,109.7813,109.8266,6519.0
2020-08-10 11:25:00,121.21,121.25,121.17,121.22,5319.0,109.8266,109.8629,109.7904,109.8357,5319.0
2020-08-10 11:30:00,121.2,121.3,121.19,121.3,11316.0,109.8176,109.9082,109.8085,109.9082,11316.0
2020-08-10 11:35:00,121.33,121.33,121.25,121.25,9218.0,109.9354,109.9354,109.8629,109.8629,9218.0
2020-08-10 11:40:00,121.29,121.37,121.29,121.35,9432.0,109.8991,109.9716,109.8991,109.9535,9432.0
2020-08-10 11:45:00,121.36,121.43,121.31,121.38,10834.0,109.9625,110.026,109.9172,109.9807,10834.0
2020-08-10 11:50:00,121.35,121.43,121.34,121.41,11368.0,109.9535,110.026,109.9444,110.0078,11368.0
2020-08-10 11:55:00,121.4,121.48,121.4,121.47,9486.0,109.9988,110.0713,109.9988,110.0622,9486.0
2020-08-10 12:00:00,121.47,121.47,121.4,121.4,9980.0,110.0622,110.0622,109.9988,109.9988,9980.0
2020-08-10 12:05:00,121.41,121.43,121.35,121.37,10980.0,110.0078,110.026,109.9535,109.9716,10980.0
2020-08-10 12:10:00,121.36,121.41,121.36,121.37,5632.0,109.9625,110.0078,109.9625,109.9716,5632.0
2020-08-10 12:15:00,121.4,121.4,121.31,121.32,11124.0,109.9988,109.9988,109.9172,109.9263,11124.0
2020-08-10 12:20:00,121.33,121.38,121.33,121.34,17567.0,109.9354,109.9807,109.9354,109.9444,17567.0
2020-08-10 12:25:00,121.34,121.38,121.29,121.3,4648.0,109.9444,109.9807,109.8991,109.9082,4648.0
2020-08-10 12:30:00,121.3,121.32,121.27,121.31,73309.0,109.9082,109.9263,109.881,109.9172,73309.0
2020-08-10 12:35:00,121.35,121.37,121.29,121.32,21187.0,109.9535,109.9716,109.8991,109.9263,21187.0
2020-08-10 12:40:00,121.31,121.4,121.3,121.38,13095.0,109.9172,109.9988,109.9082,109.9807,13095.0
2020-08-10 12:45:00,121.39,121.39,121.28,121.28,4802.0,109.9897,109.9897,109.8901,109.8901,4802.0
2020-08-10 12:50:00,121.28,121.29,121.22,121.25,5018.0,109.8901,109.8991,109.8357,109.8629,5018.0
2020-08-10 12:55:00,121.25,121.31,121.23,121.3,34147.0,109.8629,109.9172,109.8448,109.9082,34147.0
2020-08-10 13:00:00,121.31,121.34,121.29,121.34,5400.0,109.9172,109.9444,109.8991,109.9444,5400.0
2020-08-10 13:05:00,121.34,121.35,121.29,121.29,6787.0,109.9444,109.9535,109.8991,109.8991,6787.0
2020-08-10 13:10:00,121.26,121.27,121.16,121.16,10636.0,109.8719,109.881,109.7813,109.7813,10636.0
2020-08-10 13:15:00,121.16,121.23,121.16,121.22,8217.0,109.7813,109.8448,109.7813,109.8357,8217.0
2020-08-10 13:20:00,121.21,121.26,121.19,121.24,6765.0,109.8266,109.8719,109.8085,109.8538,6765.0
2020-08-10 13:25:00,121.24,121.26,121.2,121.24,12226.0,109.8538,109.8719,109.8176,109.8538,12226.0
2020-08-10 13:30:00,121.24,121.3,121.24,121.29,8457.0,109.8538,109.9082,109.8538,109.8991,8457.0
2020-08-10 13:35:00,121.28,121.36,121.28,121.34,4966.0,109.8901,109.9625,109.8901,109.9444,4966.0
2020-08-10 13:40:00,121.36,121.39,121.35,121.35,8161.0,109.9625,109.9897,109.9535,109.9535,8161.0
2020-08-10 13:45:00,121.34,121.39,121.33,121.38,26350.0,109.9444,109.9897,109.9354,109.9807,26350.0
2020-08-10 13:50:00,121.39,121.42,121.37,121.42,22122.0,109.9897,110.0169,109.9716,110.0169,22122.0
2020-08-10 13:55:00,121.41,121.41,121.35,121.4,10539.0,110.0078,110.0078,109.9535,109.9988,10539.0
2020-08-10 14:00:00,121.41,121.49,121.39,121.41,5715.0,110.0078,110.0803,109.9897,110.0078,5715.0
2020-08-10 14:05:00,121.41,121.43,121.37,121.41,8909.0,110.0078,110.026,109.9716,110.0078,8909.0
2020-08-10 14:10:00,121.41,121.44,121.38,121.39,5856.0,110.0078,110.035,109.9807,109.9897,5856.0
2020-08-10 14:15:00,121.4,121.43,121.38,121.43,10277.0,109.9988,110.026,109.9807,110.026,10277.0
2020-08-10 14:20:00,121.44,121.45,121.4,121.42,8756.0,110.035,110.0441,109.9988,110.0169,8756.0
2020-08-10 14:25:00,121.4,121.48,121.36,121.46,20502.0,109.9988,110.0713,109.9625,110.0532,20502.0
2020-08-10 14:30:00,121.45,121.48,121.42,121.48,14774.0,110.0441,110.0713,110.0169,110.0713,14774.0
2020-08-10 14:35:00,121.48,121.48,121.42,121.43,2309.0,110.0713,110.0713,110.0169,110.026,2309.0
2020-08-10 14:40:00,121.41,121.42,121.36,121.37,9590.0,110.0078,110.0169,109.9625,109.9716,9590.0
2020-08-10 14:45:00,121.37,121.43,121.33,121.42,11527.0,109.9716,110.026,109.9354,110.0169,11527.0
2020-08-10 14:50:00,121.44,121.47,121.42,121.43,72363.0,110.035,110.0622,110.0169,110.026,72363.0
2020-08-10 14:55:00,121.45,121.48,121.44,121.46,8154.0,110.0441,110.0713,110.035,110.0532,8154.0
2020-08-10 15:00:00,121.46,121.54,121.43,121.53,47952.0,110.0532,110.1256,110.026,110.1166,47952.0
2020-08-10 15:05:00,121.54,121.59,121.52,121.58,51972.0,110.1256,110.1709,110.1075,110.1619,51972.0
2020-08-10 15:10:00,121.58,121.59,121.5,121.54,47144.0,110.1619,110.1709,110.0894,110.1256,47144.0
2020-08-10 15:15:00,121.53,121.54,121.45,121.52,53283.0,110.1166,110.1256,110.0441,110.1075,53283.0
2020-08-10 15:20:00,121.52,121.61,121.51,121.57,45465.0,110.1075,110.1891,110.0985,110.1528,45465.0
2020-08-10 15:25:00,121.59,121.61,121.55,121.59,55254.0,110.1709,110.1891,110.1347,110.1709,55254.0
2020-08-10 15:30:00,121.59,121.62,121.52,121.56,56056.0,110.1709,110.1981,110.1075,110.1438,56056.0
2020-08-10 15:35:00,121.56,121.59,121.5,121.53,64037.0,110.1438,110.1709,110.0894,110.1166,64037.0
2020-08-10 15:40:00,121.53,121.55,121.48,121.52,42858.0,110.1166,110.1347,110.0713,110.1075,42858.0
2020-08-10 15:45:00,121.52,121.55,121.43,121.44,77745.0,110.1075,110.1347,110.026,110.035,77745.0
2020-08-10 15:50:00,121.44,121.52,121.41,121.52,68018.0,110.035,110.1075,110.0078,110.1075,68018.0
2020-08-10 15:55:00,121.51,121.56,121.44,121.5,58345.0,110.0985,110.1438,110.035,110.0894,58345.0
2020-08-11 09:30:00,122.81,123.31,122.81,123.2,98555.0,111.2764,111.7294,111.2764,111.6297,98555.0
2020-08-11 09:35:00,123.2,123.28,123.06,123.13,50525.0,111.6297,111.7022,111.5029,111.5663,50525.0
2020-08-11 09:40:00,123.14,123.25,123.0,123.15,49194.0,111.5754,111.675,111.4485,111.5844,49194.0
2020-08-11 09:45:00,123.16,123.2,123.09,123.09,68322.0,111.5935,111.6297,111.5301,111.5301,68322.0
2020-08-11 09:50:00,123.08,123.13,122.91,122.98,29240.0,111.521,111.5663,111.367,111.4304,29240.0
2020-08-11 09:55:00,122.95,123.05,122.82,122.83,33115.0,111.4032,111.4938,111.2854,111.2945,33115.0
2020-08-11 10:00:00,122.87,122.94,122.74,122.9,30319.0,111.3307,111.3942,111.2129,111.3579,30319.0
2020-08-11 10:05:00,122.94,122.95,122.66,122.67,13601.0,111.3942,111.4032,111.1405,111.1495,13601.0
2020-08-11 10:10:00,122.67,122.79,122.59,122.69,51866.0,111.1495,111.2582,111.077,111.1676,51866.0
2020-08-11 10:15:00,122.67,122.89,122.63,122.89,27211.0,111.1495,111.3489,111.1133,111.3489,27211.0
2020-08-11 10:20:00,122.9,122.9,122.71,122.76,22962.0,111.3579,111.3579,111.1858,111.2311,22962.0
2020-08-11 10:25:00,122.78,122.82,122.68,122.82,21497.0,111.2492,111.2854,111.1586,111.2854,21497.0
2020-08-11 10:30:00,122.81,122.85,122.77,122.8,20828.0,111.2764,111.3126,111.2401,111.2673,20828.0
2020-08-11 10:35:00,122.8,122.89,122.77,122.81,35859.0,111.2673,111.3489,111.2401,111.2764,35859.0
2020-08-11 10:40:00,122.81,122.94,122.76,122.77,287565.0,111.2764,111.3942,111.2311,111.2401,287565.0
2020-08-11 10:45:00,122.77,122.88,122.7,122.73,30489.0,111.2401,111.3398,111.1767,111.2039,30489.0
2020-08-11 10:50:00,122.73,122.81,122.71,122.76,25636.0,111.2039,111.2764,111.1858,111.2311,25636.0
2020-08-11 10:55:00,122.79,122.86,122.77,122.82,12891.0,111.2582,111.3217,111.2401,111.2854,12891.0
2020-08-11 11:00:00,122.82,122.83,122.73,122.76,45939.0,111.2854,111.2945,111.2039,111.2311,45939.0
2020-08-11 11:05:00,122.74,122.81,122.73,122.74,16718.0,111.2129,111.2764,111.2039,111.2129,16718.0
2020-08-11 11:10:00,122.73,122.76,122.61,122.62,71565.0,111.2039,111.2311,111.0952,111.1042,71565.0
2020-08-11 11:15:00,122.61,122.75,122.6,122.73,31470.0,111.0952,111.222,111.0861,111.2039,31470.0
2020-08-11 11:20:00,122.73,122.75,122.67,122.68,23912.0,111.2039,111.222,111.1495,111.1586,23912.0
2020-08-11 11:25:00,122.7,122.7,122.59,122.67,21309.0,111.1767,111.1767,111.077,111.1495,21309.0
2020-08-11 11:30:00,122.65,122.73,122.61,122.73,38242.0,111.1314,111.2039,111.0952,111.2039,38242.0
2020-08-11 11:35:00,122.73,122.75,122.6,122.6,65989.0,111.2039,111.222,111.0861,111.0861,65989.0
2020-08-11 11:40:00,122.62,122.7,122.61,122.65,78945.0,111.1042,111.1767,111.0952,111.1314,78945.0
2020-08-11 11:45:00,122.65,122.68,122.62,122.63,20459.0,111.1314,111.1586,111.1042,111.1133,20459.0
2020-08-11 11:50:00,122.61,122.63,122.57,122.6,12409.0,111.0952,111.1133,111.0589,111.0861,12409.0
2020-08-11 11:55:00,122.58,122.62,122.57,122.6,3750.0,111.068,111.1042,111.0589,111.0861,3750.0
2020-08-11 12:00:00,122.64,122.64,122.46,122.52,17714.0,111.1223,111.1223,110.9592,111.0136,17714.0
2020-08-11 12:05:00,122.5,122.58,122.49,122.53,9517.0,110.9955,111.068,110.9864,111.0227,9517.0
2020-08-11 12:10:00,122.54,122.59,122.53,122.57,8933.0,111.0317,111.077,111.0227,111.0589,8933.0
2020-08-11 12:15:00,122.58,122.6,122.55,122.58,13708.0,111.068,111.0861,111.0408,111.068,13708.0
2020-08-11 12:20:00,122.58,122.6,122.55,122.55,8167.0,111.068,111.0861,111.0408,111.0408,8167.0
2020-08-11 12:25:00,122.55,122.62,122.54,122.61,12024.0,111.0408,111.1042,111.0317,111.0952,12024.0
2020-08-11 12:30:00,122.6,122.63,122.57,122.6,3840.0,111.0861,111.1133,111.0589,111.0861,3840.0
2020-08-11 12:35:00,122.61,122.61,122.53,122.56,6365.0,111.0952,111.0952,111.0227,111.0498,6365.0
2020-08-11 12:40:00,122.57,122.59,122.49,122.54,8603.0,111.0589,111.077,110.9864,111.0317,8603.0
2020-08-11 12:45:00,122.54,122.59,122.52,122.57,16750.0,111.0317,111.077,111.0136,111.0589,16750.0
2020-08-11 12:50:00,122.58,122.59,122.54,122.54,5816.0,111.068,111.077,111.0317,111.0317,5816.0
2020-08-11 12:55:00,122.54,122.57,122.48,122.57,9114.0,111.0317,111.0589,110.9774,111.0589,9114.0
2020-08-11 13:00:00,122.57,122.59,122.53,122.53,2464.0,111.0589,111.077,111.0227,111.0227,2464.0
2020-08-11 13:05:00,122.54,122.62,122.52,122.61,3870.0,111.0317,111.1042,111.0136,111.0952,3870.0
2020-08-11 13:10:00,122.62,122.65,122.6,122.65,37002.0,111.1042,111.1314,111.0861,111.1314,37002.0
2020-08-11 13:15:00,122.66,122.7,122.61,122.7,2654.0,111.1405,111.1767,111.0952,111.1767,2654.0
2020-08-11 13:20:00,122.71,122.84,122.69,122.81,18031.0,111.1858,111.3035,111.1676,111.2764,18031.0
2020-08-11 13:25:00,122.82,122.86,122.81,122.83,17581.0,111.2854,111.3217,111.2764,111.2945,17581.0
2020-08-11 13:30:00,122.83,122.86,122.81,122.81,7231.0,111.2945,111.3217,111.2764,111.2764,7231.0
2020-08-11 13:35:00,122.81,122.87,122.81,122.84,13984.0,111.2764,111.3307,111.2764,111.3035,13984.0
2020-08-11 13:40:00,122.84,122.84,122.82,122.84,24911.0,111.3035,111.3035,111.2854,111.3035,24911.0
2020-08-11 13:45:00,122.82,122.82,122.77,122.79,6867.0,111.2854,111.2854,111.2401,111.2582,6867.0
2020-08-11 13:50:00,122.79,122.82,122.79,122.81,3013.0,111.2582,111.2854,111.2582,111.2764,3013.0
2020-08-11 13:55:00,122.78,122.85,122.78,122.84,2742.0,111.2492,111.3126,111.2492,111.3035,2742.0
2020-08-11 14:00:00,122.84,122.9,122.84,122.89,4921.0,111.3035,111.3579,111.3035,111.3489,4921.0
2020-08-11 14:05:00,122.88,122.9,122.88,122.88,7716.0,111.3398,111.3579,111.3398,111.3398,7716.0
2020-08-11 14:10:00,122.89,122.93,122.85,122.86,13534.0,111.3489,111.3851,111.3126,111.3217,13534.0
2020-08-11 14:15:00,122.86,122.9,122.77,122.84,8177.0,111.3217,111.3579,111.2401,111.3035,8177.0
2020-08-11 14:20:00,122.83,122.88,122.76,122.76,8107.0,111.2945,111.3398,111.2311,111.2311,8107.0
2020-08-11 14:25:00,122.77,122.78,122.65,122.65,14727.0,111.2401,111.2492,111.1314,111.1314,14727.0
2020-08-11 14:30:00,122.66,122.7,122.63,122.67,7010.0,111.1405,111.1767,111.1133,111.1495,7010.0
2020-08-11 14:35:00,122.67,122.67,122.48,122.51,3926.0,111.1495,111.1495,110.9774,111.0045,3926.0
2020-08-11 14:40:00,122.51,122.61,122.48,122.56,27773.0,111.0045,111.0952,110.9774,111.0498,27773.0
2020-08-11 14:45:00,122.53,122.53,122.38,122.39,27717.0,111.0227,111.0227,110.8868,110.8958,27717.0
2020-08-11 14:50:00,122.41,122.54,122.39,122.54,2475.0,110.9139,111.0317,110.8958,111.0317,2475.0
2020-08-11 14:55:00,122.53,122.58,122.52,122.57,10430.0,111.0227,111.068,111.0136,111.0589,10430.0
2020-08-11 15:00:00,122.52,122.56,122.39,122.41,34523.0,111.0136,111.0498,110.8958,110.9139,34523.0
2020-08-11 15:05:00,122.43,122.5,122.38,122.42,22211.0,110.9321,110.9955,110.8868,110.923,22211.0
2020-08-11 15:10:00,122.4,122.56,122.33,122.33,38012.0,110.9049,111.0498,110.8414,110.8414,38012.0
2020-08-11 15:15:00,122.33,122.34,121.6,121.69,45929.0,110.8414,110.8505,110.18,110.2616,45929.0
2020-08-11 15:20:00,121.7,121.89,121.64,121.65,7900.0,110.2706,110.4428,110.2162,110.2253,7900.0
2020-08-11 15:25:00,121.68,122.02,121.68,122.0,29004.0,110.2525,110.5606,110.2525,110.5424,29004.0
2020-08-11 15:30:00,122.0,122.04,121.62,121.64,21829.0,110.5424,110.5787,110.1981,110.2162,21829.0
2020-08-11 15:35:00,121.64,121.87,121.62,121.72,46542.0,110.2162,110.4246,110.1981,110.2887,46542.0
2020-08-11 15:40:00,121.74,121.83,121.6,121.63,17596.0,110.3069,110.3884,110.18,110.2072,17596.0
2020-08-11 15:45:00,121.64,121.64,121.39,121.5,40719.0,110.2162,110.2162,109.9897,110.0894,40719.0
2020-08-11 15:50:00,121.48,121.48,121.07,121.21,41677.0,110.0713,110.0713,109.6998,109.8266,41677.0
2020-08-11 15:55:00,121.2,121.4,121.2,121.37,108297.0,109.8176,109.9988,109.8176,109.9716,108297.0
2020-08-12 09:30:00,122.49,122.65,122.41,122.56,56019.0,110.9864,111.1314,110.9139,111.0498,56019.0
2020-08-12 09:35:00,122.61,122.61,122.45,122.47,27715.0,111.0952,111.0952,110.9502,110.9683,27715.0
2020-08-12 09:40:00,122.45,122.52,122.41,122.51,7245.0,110.9502,111.0136,110.9139,111.0045,7245.0
2020-08-12 09:45:00,122.53,122.54,122.32,122.35,6745.0,111.0227,111.0317,110.8324,110.8596,6745.0
2020-08-12 09:50:00,122.35,122.35,122.06,122.15,16002.0,110.8596,110.8596,110.5968,110.6784,16002.0
2020-08-12 09:55:00,122.09,122.33,122.05,122.23,84788.0,110.624,110.8414,110.5877,110.7508,84788.0
2020-08-12 10:00:00,122.25,122.36,122.12,122.36,11428.0,110.769,110.8686,110.6512,110.8686,11428.0
2020-08-12 10:05:00,122.33,122.45,122.33,122.35,8757.0,110.8414,110.9502,110.8414,110.8596,8757.0
2020-08-12 10:10:00,122.31,122.38,122.22,122.24,3113.0,110.8233,110.8868,110.7418,110.7599,3113.0
2020-08-12 10:15:00,122.26,122.36,122.21,122.36,5620.0,110.778,110.8686,110.7327,110.8686,5620.0
2020-08-12 10:20:00,122.35,122.47,122.33,122.44,5803.0,110.8596,110.9683,110.8414,110.9411,5803.0
2020-08-12 10:25:00,122.48,122.49,122.32,122.45,33868.0,110.9774,110.9864,110.8324,110.9502,33868.0
2020-08-12 10:30:00,122.48,122.55,122.45,122.5,6260.0,110.9774,111.0408,110.9502,110.9955,6260.0
2020-08-12 10:35:00,122.5,122.5,122.4,122.4,265115.0,110.9955,110.9955,110.9049,110.9049,265115.0
2020-08-12 10:40:00,122.42,122.57,122.42,122.47,13043.0,110.923,111.0589,110.923,110.9683,13043.0
2020-08-12 10:45:00,122.47,122.53,122.35,122.35,12971.0,110.9683,111.0227,110.8596,110.8596,12971.0
2020-08-12 10:50:00,122.37,122.46,122.35,122.39,14699.0,110.8777,110.9592,110.8596,110.8958,14699.0
2020-08-12 10:55:00,122.38,122.47,122.35,122.45,3861.0,110.8868,110.9683,110.8596,110.9502,3861.0
2020-08-12 11:00:00,122.39,122.55,122.35,122.52,4973.0,110.8958,111.0408,110.8596,111.0136,4973.0
2020-08-12 11:05:00,122.53,122.56,122.34,122.37,8097.0,111.0227,111.0498,110.8505,110.8777,8097.0
2020-08-12 11:10:00,122.38,122.39,122.2,122.21,12471.0,110.8868,110.8958,110.7237,110.7327,12471.0
2020-08-12 11:15:00,122.22,122.26,122.16,122.23,19412.0,110.7418,110.778,110.6874,110.7508,19412.0
2020-08-12 11:20:00,122.22,122.25,122.15,122.16,13121.0,110.7418,110.769,110.6784,110.6874,13121.0
2020-08-12 11:25:00,122.22,122.3,122.19,122.24,10058.0,110.7418,110.8143,110.7146,110.7599,10058.0
2020-08-12 11:30:00,122.28,122.38,122.28,122.36,5171.0,110.7961,110.8868,110.7961,110.8686,5171.0
2020-08-12 11:35:00,122.33,122.33,122.22,122.22,6303.0,110.8414,110.8414,110.7418,110.7418,6303.0
2020-08-12 11:40:00,122.2,122.2,122.12,122.12,3123.0,110.7237,110.7237,110.6512,110.6512,3123.0
2020-08-12 11:45:00,122.12,122.19,122.06,122.07,6592.0,110.6512,110.7146,110.5968,110.6059,6592.0
2020-08-12 11:50:00,122.07,122.11,122.01,122.02,9708.0,110.6059,110.6421,110.5515,110.5606,9708.0
2020-08-12 11:55:00,122.04,122.11,122.03,122.1,14292.0,110.5787,110.6421,110.5696,110.633,14292.0
2020-08-12 12:00:00,122.09,122.19,122.09,122.19,4364.0,110.624,110.7146,110.624,110.7146,4364.0
2020-08-12 12:05:00,122.22,122.23,122.14,122.14,7172.0,110.7418,110.7508,110.6693,110.6693,7172.0
2020-08-12 12:10:00,122.13,122.17,122.11,122.16,11781.0,110.6602,110.6965,110.6421,110.6874,11781.0
2020-08-12 12:15:00,122.16,122.26,122.14,122.23,21203.0,110.6874,110.778,110.6693,110.7508,21203.0
2020-08-12 12:20:00,122.21,122.24,122.17,122.21,11420.0,110.7327,110.7599,110.6965,110.7327,11420.0
2020-08-12 12:25:00,122.21,122.24,122.2,122.2,4702.0,110.7327,110.7599,110.7237,110.7237,4702.0
2020-08-12 12:30:00,122.19,122.25,122.19,122.25,7165.0,110.7146,110.769,110.7146,110.769,7165.0
2020-08-12 12:35:00,122.26,122.27,122.19,122.24,14985.0,110.778,110.7871,110.7146,110.7599,14985.0
2020-08-12 12:40:00,122.24,122.24,122.18,122.18,14847.0,110.7599,110.7599,110.7055,110.7055,14847.0
2020-08-12 12:45:00,122.19,122.19,122.15,122.16,5388.0,110.7146,110.7146,110.6784,110.6874,5388.0
2020-08-12 12:50:00,122.15,122.18,122.09,122.09,216662.0,110.6784,110.7055,110.624,110.624,216662.0
2020-08-12 12:55:00,122.1,122.13,121.97,121.98,12461.0,110.633,110.6602,110.5153,110.5243,12461.0
2020-08-12 13:00:00,122.0,122.05,121.95,121.97,8984.0,110.5424,110.5877,110.4971,110.5153,8984.0
2020-08-12 13:05:00,121.95,121.97,121.86,121.86,8613.0,110.4971,110.5153,110.4156,110.4156,8613.0
2020-08-12 13:10:00,121.84,121.87,121.8,121.81,4174.0,110.3975,110.4246,110.3612,110.3703,4174.0
2020-08-12 13:15:00,121.78,121.83,121.75,121.81,12056.0,110.3431,110.3884,110.3159,110.3703,12056.0
2020-08-12 13:20:00,121.81,121.84,121.8,121.8,13634.0,110.3703,110.3975,110.3612,110.3612,13634.0
2020-08-12 13:25:00,121.8,121.82,121.79,121.82,7817.0,110.3612,110.3793,110.3522,110.3793,7817.0
2020-08-12 13:30:00,121.84,121.9,121.84,121.9,10685.0,110.3975,110.4518,110.3975,110.4518,10685.0
2020-08-12 13:35:00,121.9,122.04,121.9,122.02,1908.0,110.4518,110.5787,110.4518,110.5606,1908.0
2020-08-12 13:40:00,122.04,122.05,122.0,122.01,4637.0,110.5787,110.5877,110.5424,110.5515,4637.0
2020-08-12 13:45:00,122.01,122.04,121.98,122.04,13859.0,110.5515,110.5787,110.5243,110.5787,13859.0
2020-08-12 13:50:00,122.04,122.14,122.04,122.14,1700.0,110.5787,110.6693,110.5787,110.6693,1700.0
2020-08-12 13:55:00,122.16,122.18,122.13,122.18,13115.0,110.6874,110.7055,110.6602,110.7055,13115.0
2020-08-12 14:00:00,122.17,122.18,122.12,122.14,11779.0,110.6965,110.7055,110.6512,110.6693,11779.0
2020-08-12 14:05:00,122.13,122.16,122.08,122.09,11172.0,110.6602,110.6874,110.6149,110.624,11172.0
2020-08-12 14:10:00,122.1,122.15,122.1,122.12,6903.0,110.633,110.6784,110.633,110.6512,6903.0
2020-08-12 14:15:00,122.13,122.15,122.12,122.15,11528.0,110.6602,110.6784,110.6512,110.6784,11528.0
2020-08-12 14:20:00,122.16,122.18,122.13,122.18,5041.0,110.6874,110.7055,110.6602,110.7055,5041.0
2020-08-12 14:25:00,122.19,122.19,122.15,122.16,4645.0,110.7146,110.7146,110.6784,110.6874,4645.0
2020-08-12 14:30:00,122.16,122.22,122.14,122.22,7296.0,110.6874,110.7418,110.6693,110.7418,7296.0
2020-08-12 14:35:00,122.23,122.27,122.15,122.16,11436.0,110.7508,110.7871,110.6784,110.6874,11436.0
2020-08-12 14:40:00,122.17,122.21,122.17,122.2,9942.0,110.6965,110.7327,110.6965,110.7237,9942.0
2020-08-12 14:45:00,122.22,122.27,122.21,122.27,9888.0,110.7418,110.7871,110.7327,110.7871,9888.0
2020-08-12 14:50:00,122.29,122.33,122.26,122.29,8463.0,110.8052,110.8414,110.778,110.8052,8463.0
2020-08-12 14:55:00,122.29,122.38,122.28,122.34,15930.0,110.8052,110.8868,110.7961,110.8505,15930.0
2020-08-12 15:00:00,122.35,122.37,122.29,122.31,21486.0,110.8596,110.8777,110.8052,110.8233,21486.0
2020-08-12 15:05:00,122.31,122.36,122.26,122.27,9112.0,110.8233,110.8686,110.778,110.7871,9112.0
2020-08-12 15:10:00,122.27,122.38,122.26,122.37,27667.0,110.7871,110.8868,110.778,110.8777,27667.0
2020-08-12 15:15:00,122.36,122.46,122.35,122.42,65099.0,110.8686,110.9592,110.8596,110.923,65099.0
2020-08-12 15:20:00,122.42,122.46,122.4,122.4,13502.0,110.923,110.9592,110.9049,110.9049,13502.0
2020-08-12 15:25:00,122.4,122.47,122.4,122.44,7564.0,110.9049,110.9683,110.9049,110.9411,7564.0
2020-08-12 15:30:00,122.41,122.41,122.19,122.27,29078.0,110.9139,110.9139,110.7146,110.7871,29078.0
2020-08-12 15:35:00,122.28,122.28,122.18,122.28,27648.0,110.7961,110.7961,110.7055,110.7961,27648.0
2020-08-12 15:40:00,122.28,122.36,122.24,122.34,18529.0,110.7961,110.8686,110.7599,110.8505,18529.0
2020-08-12 15:45:00,122.33,122.33,122.24,122.27,7567.0,110.8414,110.8414,110.7599,110.7871,7567.0
2020-08-12 15:50:00,122.28,122.31,122.17,122.2,24463.0,110.7961,110.8233,110.6965,110.7237,24463.0
2020-08-12 15:55:00,122.19,122.26,122.15,122.15,107937.0,110.7146,110.778,110.6784,110.6784,107937.0
2020-08-13 09:30:00,121.45,121.45,121.13,121.23,66091.0,110.0441,110.0441,109.7541,109.8448,66091.0
2020-08-13 09:35:00,121.29,121.41,121.23,121.23,7876.0,109.8991,110.0078,109.8448,109.8448,7876.0
2020-08-13 09:40:00,121.21,121.49,121.18,121.48,14452.0,109.8266,110.0803,109.7994,110.0713,14452.0
2020-08-13 09:45:00,121.46,121.55,121.38,121.55,17475.0,110.0532,110.1347,109.9807,110.1347,17475.0
2020-08-13 09:50:00,121.56,121.84,121.54,121.82,16492.0,110.1438,110.3975,110.1256,110.3793,16492.0
2020-08-13 09:55:00,121.83,121.84,121.76,121.79,13367.0,110.3884,110.3975,110.325,110.3522,13367.0
2020-08-13 10:00:00,121.77,121.9,121.71,121.86,7542.0,110.334,110.4518,110.2797,110.4156,7542.0
2020-08-13 10:05:00,121.9,121.91,121.79,121.82,31323.0,110.4518,110.4609,110.3522,110.3793,31323.0
2020-08-13 10:10:00,121.8,121.86,121.77,121.77,29597.0,110.3612,110.4156,110.334,110.334,29597.0
2020-08-13 10:15:00,121.73,121.84,121.7,121.82,25935.0,110.2978,110.3975,110.2706,110.3793,25935.0
2020-08-13 10:20:00,121.82,121.82,121.64,121.67,7525.0,110.3793,110.3793,110.2162,110.2434,7525.0
2020-08-13 10:25:00,121.7,121.76,121.61,121.61,4995.0,110.2706,110.325,110.1891,110.1891,4995.0
2020-08-13 10:30:00,121.57,121.71,121.55,121.61,21965.0,110.1528,110.2797,110.1347,110.1891,21965.0
2020-08-13 10:35:00,121.61,121.62,121.47,121.51,14965.0,110.1891,110.1981,110.0622,110.0985,14965.0
2020-08-13 10:40:00,121.48,121.52,121.45,121.49,12765.0,110.0713,110.1075,110.0441,110.0803,12765.0
2020-08-13 10:45:00,121.5,121.5,121.42,121.45,35793.0,110.0894,110.0894,110.0169,110.0441,35793.0
2020-08-13 10:50:00,121.45,121.54,121.41,121.51,10597.0,110.0441,110.1256,110.0078,110.0985,10597.0
2020-08-13 10:55:00,121.53,121.57,121.52,121.55,8291.0,110.1166,110.1528,110.1075,110.1347,8291.0
2020-08-13 11:00:00,121.52,121.53,121.46,121.47,17067.0,110.1075,110.1166,110.0532,110.0622,17067.0
2020-08-13 11:05:00,121.46,121.53,121.44,121.44,15039.0,110.0532,110.1166,110.035,110.035,15039.0
2020-08-13 11:10:00,121.42,121.52,121.39,121.52,10984.0,110.0169,110.1075,109.9897,110.1075,10984.0
2020-08-13 11:15:00,121.55,121.58,121.51,121.52,22985.0,110.1347,110.1619,110.0985,110.1075,22985.0
2020-08-13 11:20:00,121.5,121.5,121.45,121.48,14570.0,110.0894,110.0894,110.0441,110.0713,14570.0
2020-08-13 11:25:00,121.47,121.49,121.45,121.46,1182.0,110.0622,110.0803,110.0441,110.0532,1182.0
2020-08-13 11:30:00,121.47,121.48,121.37,121.37,10767.0,110.0622,110.0713,109.9716,109.9716,10767.0
2020-08-13 11:35:00,121.38,121.41,121.33,121.37,23735.0,109.9807,110.0078,109.9354,109.9716,23735.0
2020-08-13 11:40:00,121.39,121.5,121.39,121.48,5324.0,109.9897,110.0894,109.9897,110.0713,5324.0
2020-08-13 11:45:00,121.47,121.5,121.44,121.46,14872.0,110.0622,110.0894,110.035,110.0532,14872.0
2020-08-13 11:50:00,121.45,121.48,121.45,121.48,4279.0,110.0441,110.0713,110.0441,110.0713,4279.0
2020-08-13 11:55:00,121.51,121.52,121.45,121.45,30705.0,110.0985,110.1075,110.0441,110.0441,30705.0
2020-08-13 12:00:00,121.46,121.5,121.46,121.48,16502.0,110.0532,110.0894,110.0532,110.0713,16502.0
2020-08-13 12:05:00,121.5,121.57,121.5,121.57,2616.0,110.0894,110.1528,110.0894,110.1528,2616.0
2020-08-13 12:10:00,121.56,121.56,121.53,121.53,4401.0,110.1438,110.1438,110.1166,110.1166,4401.0
2020-08-13 12:15:00,121.52,121.54,121.48,121.48,20915.0,110.1075,110.1256,110.0713,110.0713,20915.0
2020-08-13 12:20:00,121.48,121.48,121.4,121.46,38702.0,110.0713,110.0713,109.9988,110.0532,38702.0
2020-08-13 12:25:00,121.46,121.46,121.4,121.42,18668.0,110.0532,110.0532,109.9988,110.0169,18668.0
2020-08-13 12:30:00,121.43,121.46,121.41,121.41,11110.0,110.026,110.0532,110.0078,110.0078,11110.0
2020-08-13 12:35:00,121.42,121.45,121.39,121.44,23026.0,110.0169,110.0441,109.9897,110.035,23026.0
2020-08-13 12:40:00,121.45,121.47,121.42,121.46,15126.0,110.0441,110.0622,110.0169,110.0532,15126.0
2020-08-13 12:45:00,121.48,121.49,121.47,121.48,13849.0,110.0713,110.0803,110.0622,110.0713,13849.0
2020-08-13 12:50:00,121.49,121.52,121.48,121.52,7540.0,110.0803,110.1075,110.0713,110.1075,7540.0
2020-08-13 12:55:00,121.51,121.52,121.49,121.52,9280.0,110.0985,110.1075,110.0803,110.1075,9280.0
2020-08-13 13:00:00,121.54,121.59,121.54,121.55,15431.0,110.1256,110.1709,110.1256,110.1347,15431.0
2020-08-13 13:05:00,121.52,121.54,121.51,121.51,2684.0,110.1075,110.1256,110.0985,110.0985,2684.0
2020-08-13 13:10:00,121.52,121.56,121.51,121.54,3198.0,110.1075,110.1438,110.0985,110.1256,3198.0
2020-08-13 13:15:00,121.55,121.62,121.55,121.62,15653.0,110.1347,110.1981,110.1347,110.1981,15653.0
2020-08-13 13:20:00,121.59,121.6,121.56,121.56,2235.0,110.1709,110.18,110.1438,110.1438,2235.0
2020-08-13 13:25:00,121.56,121.64,121.55,121.62,55273.0,110.1438,110.2162,110.1347,110.1981,55273.0
2020-08-13 13:30:00,121.62,121.64,121.42,121.45,92478.0,110.1981,110.2162,110.0169,110.0441,92478.0
2020-08-13 13:35:00,121.45,121.52,121.45,121.52,10025.0,110.0441,110.1075,110.0441,110.1075,10025.0
2020-08-13 13:40:00,121.5,121.54,121.45,121.52,18806.0,110.0894,110.1256,110.0441,110.1075,18806.0
2020-08-13 13:45:00,121.53,121.63,121.53,121.63,12240.0,110.1166,110.2072,110.1166,110.2072,12240.0
2020-08-13 13:50:00,121.62,121.64,121.61,121.63,15326.0,110.1981,110.2162,110.1891,110.2072,15326.0
2020-08-13 13:55:00,121.63,121.64,121.54,121.56,19142.0,110.2072,110.2162,110.1256,110.1438,19142.0
2020-08-13 14:00:00,121.55,121.57,121.46,121.57,17758.0,110.1347,110.1528,110.0532,110.1528,17758.0
2020-08-13 14:05:00,121.58,121.59,121.53,121.55,25007.0,110.1619,110.1709,110.1166,110.1347,25007.0
2020-08-13 14:10:00,121.55,121.55,121.5,121.52,3976.0,110.1347,110.1347,110.0894,110.1075,3976.0
2020-08-13 14:15:00,121.52,121.54,121.36,121.36,5103.0,110.1075,110.1256,109.9625,109.9625,5103.0
2020-08-13 14:20:00,121.36,121.37,121.21,121.29,48528.0,109.9625,109.9716,109.8266,109.8991,48528.0
2020-08-13 14:25:00,121.31,121.42,121.31,121.38,3459.0,109.9172,110.0169,109.9172,109.9807,3459.0
2020-08-13 14:30:00,121.38,121.41,121.31,121.31,17456.0,109.9807,110.0078,109.9172,109.9172,17456.0
2020-08-13 14:35:00,121.24,121.24,121.15,121.18,4937.0,109.8538,109.8538,109.7723,109.7994,4937.0
2020-08-13 14:40:00,121.2,121.31,121.16,121.17,6547.0,109.8176,109.9172,109.7813,109.7904,6547.0
2020-08-13 14:45:00,121.22,121.38,121.22,121.27,4300.0,109.8357,109.9807,109.8357,109.881,4300.0
2020-08-13 14:50:00,121.25,121.26,121.01,121.14,14013.0,109.8629,109.8719,109.6454,109.7632,14013.0
2020-08-13 14:55:00,121.08,121.17,121.03,121.07,3274.0,109.7088,109.7904,109.6635,109.6998,3274.0
2020-08-13 15:00:00,121.14,121.18,120.99,121.13,21093.0,109.7632,109.7994,109.6273,109.7541,21093.0
2020-08-13 15:05:00,121.12,121.18,121.06,121.15,11790.0,109.7451,109.7994,109.6907,109.7723,11790.0
2020-08-13 15:10:00,121.07,121.17,121.05,121.17,7399.0,109.6998,109.7904,109.6817,109.7904,7399.0
2020-08-13 15:15:00,121.19,121.26,121.18,121.26,6944.0,109.8085,109.8719,109.7994,109.8719,6944.0
2020-08-13 15:20:00,121.27,121.41,121.27,121.41,10979.0,109.881,110.0078,109.881,110.0078,10979.0
2020-08-13 15:25:00,121.43,121.43,121.36,121.4,9355.0,110.026,110.026,109.9625,109.9988,9355.0
2020-08-13 15:30:00,121.41,121.42,121.35,121.38,17198.0,110.0078,110.0169,109.9535,109.9807,17198.0
2020-08-13 15:35:00,121.4,121.44,121.31,121.31,49122.0,109.9988,110.035,109.9172,109.9172,49122.0
2020-08-13 15:40:00,121.31,121.38,121.27,121.32,18303.0,109.9172,109.9807,109.881,109.9263,18303.0
2020-08-13 15:45:00,121.33,121.33,121.19,121.21,11028.0,109.9354,109.9354,109.8085,109.8266,11028.0
2020-08-13 15:50:00,121.24,121.37,121.19,121.36,17105.0,109.8538,109.9716,109.8085,109.9625,17105.0
2020-08-13 15:55:00,121.35,121.38,121.31,121.36,58139.0,109.9535,109.9807,109.9172,109.9625,58139.0
2020-08-14 09:30:00,120.93,121.06,120.8,120.85,15135.0,109.5729,109.6907,109.4551,109.5004,15135.0
2020-08-14 09:35:00,120.9,120.96,120.79,120.9,10916.0,109.5457,109.6001,109.4461,109.5457,10916.0
2020-08-14 09:40:00,120.86,121.01,120.86,121.01,2939.0,109.5095,109.6454,109.5095,109.6454,2939.0
2020-08-14 09:45:00,121.02,121.1,120.98,121.1,6049.0,109.6545,109.727,109.6182,109.727,6049.0
2020-08-14 09:50:00,121.12,121.2,121.04,121.19,13050.0,109.7451,109.8176,109.6726,109.8085,13050.0
2020-08-14 09:55:00,121.17,121.27,121.14,121.27,9877.0,109.7904,109.881,109.7632,109.881,9877.0
2020-08-14 10:00:00,121.27,121.36,121.27,121.31,2220.0,109.881,109.9625,109.881,109.9172,2220.0
2020-08-14 10:05:00,121.32,121.46,121.31,121.46,26123.0,109.9263,110.0532,109.9172,110.0532,26123.0
2020-08-14 10:10:00,121.46,121.46,121.25,121.27,49200.0,110.0532,110.0532,109.8629,109.881,49200.0
2020-08-14 10:15:00,121.27,121.5,121.24,121.4,8865.0,109.881,110.0894,109.8538,109.9988,8865.0
2020-08-14 10:20:00,121.42,121.61,121.38,121.61,4635.0,110.0169,110.1891,109.9807,110.1891,4635.0
2020-08-14 10:25:00,121.62,121.63,121.52,121.54,1963.0,110.1981,110.2072,110.1075,110.1256,1963.0
2020-08-14 10:30:00,121.58,121.75,121.58,121.67,5607.0,110.1619,110.3159,110.1619,110.2434,5607.0
2020-08-14 10:35:00,121.69,121.69,121.66,121.69,1801.0,110.2616,110.2616,110.2344,110.2616,1801.0
2020-08-14 10:40:00,121.71,121.72,121.62,121.62,9915.0,110.2797,110.2887,110.1981,110.1981,9915.0
2020-08-14 10:45:00,121.63,121.7,121.63,121.67,5107.0,110.2072,110.2706,110.2072,110.2434,5107.0
2020-08-14 10:50:00,121.68,121.69,121.6,121.64,59448.0,110.2525,110.2616,110.18,110.2162,59448.0
2020-08-14 10:55:00,121.67,121.68,121.64,121.64,3838.0,110.2434,110.2525,110.2162,110.2162,3838.0
2020-08-14 11:00:00,121.64,121.65,121.58,121.61,5726.0,110.2162,110.2253,110.1619,110.1891,5726.0
2020-08-14 11:05:00,121.61,121.71,121.6,121.69,3563.0,110.1891,110.2797,110.18,110.2616,3563.0
2020-08-14 11:10:00,121.66,121.67,121.6,121.6,2671.0,110.2344,110.2434,110.18,110.18,2671.0
2020-08-14 11:15:00,121.61,121.77,121.61,121.77,3109.0,110.1891,110.334,110.1891,110.334,3109.0
2020-08-14 11:20:00,121.76,121.85,121.76,121.8,14276.0,110.325,110.4065,110.325,110.3612,14276.0
2020-08-14 11:25:00,121.79,121.82,121.74,121.75,8240.0,110.3522,110.3793,110.3069,110.3159,8240.0
2020-08-14 11:30:00,121.77,121.79,121.71,121.71,5471.0,110.334,110.3522,110.2797,110.2797,5471.0
2020-08-14 11:35:00,121.72,121.73,121.69,121.71,4120.0,110.2887,110.2978,110.2616,110.2797,4120.0
2020-08-14 11:40:00,121.71,121.8,121.71,121.76,6849.0,110.2797,110.3612,110.2797,110.325,6849.0
2020-08-14 11:45:00,121.77,121.78,121.69,121.76,4678.0,110.334,110.3431,110.2616,110.325,4678.0
2020-08-14 11:50:00,121.74,121.8,121.7,121.71,10092.0,110.3069,110.3612,110.2706,110.2797,10092.0
2020-08-14 11:55:00,121.71,121.81,121.71,121.81,9702.0,110.2797,110.3703,110.2797,110.3703,9702.0
2020-08-14 12:00:00,121.82,121.84,121.76,121.77,6804.0,110.3793,110.3975,110.325,110.334,6804.0
2020-08-14 12:05:00,121.76,121.8,121.75,121.8,4053.0,110.325,110.3612,110.3159,110.3612,4053.0
2020-08-14 12:10:00,121.79,121.82,121.77,121.81,14997.0,110.3522,110.3793,110.334,110.3703,14997.0
2020-08-14 12:15:00,121.8,121.8,121.74,121.75,19575.0,110.3612,110.3612,110.3069,110.3159,19575.0
2020-08-14 12:20:00,121.74,121.76,121.65,121.69,5130.0,110.3069,110.325,110.2253,110.2616,5130.0
2020-08-14 12:25:00,121.69,121.72,121.66,121.68,2550.0,110.2616,110.2887,110.2344,110.2525,2550.0
2020-08-14 12:30:00,121.68,121.71,121.67,121.7,14772.0,110.2525,110.2797,110.2434,110.2706,14772.0
2020-08-14 12:35:00,121.72,121.73,121.66,121.68,3472.0,110.2887,110.2978,110.2344,110.2525,3472.0
2020-08-14 12:40:00,121.68,121.68,121.64,121.65,5371.0,110.2525,110.2525,110.2162,110.2253,5371.0
2020-08-14 12:45:00,121.64,121.64,121.57,121.59,4108.0,110.2162,110.2162,110.1528,110.1709,4108.0
2020-08-14 12:50:00,121.61,121.61,121.58,121.58,9728.0,110.1891,110.1891,110.1619,110.1619,9728.0
2020-08-14 12:55:00,121.59,121.59,121.56,121.59,4861.0,110.1709,110.1709,110.1438,110.1709,4861.0
2020-08-14 13:00:00,121.56,121.63,121.55,121.61,4737.0,110.1438,110.2072,110.1347,110.1891,4737.0
2020-08-14 13:05:00,121.59,121.62,121.59,121.62,20790.0,110.1709,110.1981,110.1709,110.1981,20790.0
2020-08-14 13:10:00,121.65,121.69,121.64,121.67,6047.0,110.2253,110.2616,110.2162,110.2434,6047.0
2020-08-14 13:15:00,121.67,121.67,121.63,121.63,3168.0,110.2434,110.2434,110.2072,110.2072,3168.0
2020-08-14 13:20:00,121.63,121.65,121.63,121.64,10542.0,110.2072,110.2253,110.2072,110.2162,10542.0
2020-08-14 13:25:00,121.64,121.68,121.64,121.67,1103.0,110.2162,110.2525,110.2162,110.2434,1103.0
2020-08-14 13:30:00,121.68,121.74,121.68,121.73,3979.0,110.2525,110.3069,110.2525,110.2978,3979.0
2020-08-14 13:35:00,121.75,121.75,121.71,121.71,19890.0,110.3159,110.3159,110.2797,110.2797,19890.0
2020-08-14 13:40:00,121.76,121.81,121.74,121.81,1510.0,110.325,110.3703,110.3069,110.3703,1510.0
2020-08-14 13:45:00,121.81,121.86,121.78,121.85,3585.0,110.3703,110.4156,110.3431,110.4065,3585.0
2020-08-14 13:50:00,121.81,121.91,121.81,121.89,6479.0,110.3703,110.4609,110.3703,110.4428,6479.0
2020-08-14 13:55:00,121.9,121.9,121.87,121.88,23802.0,110.4518,110.4518,110.4246,110.4337,23802.0
2020-08-14 14:00:00,121.87,121.88,121.79,121.84,4459.0,110.4246,110.4337,110.3522,110.3975,4459.0
2020-08-14 14:05:00,121.82,121.82,121.78,121.82,7202.0,110.3793,110.3793,110.3431,110.3793,7202.0
2020-08-14 14:10:00,121.84,121.84,121.8,121.81,8927.0,110.3975,110.3975,110.3612,110.3703,8927.0
2020-08-14 14:15:00,121.82,121.83,121.79,121.81,1889.0,110.3793,110.3884,110.3522,110.3703,1889.0
2020-08-14 14:20:00,121.81,121.81,121.8,121.8,594.0,110.3703,110.3703,110.3612,110.3612,594.0
2020-08-14 14:25:00,121.75,121.76,121.7,121.74,2964.0,110.3159,110.325,110.2706,110.3069,2964.0
2020-08-14 14:30:00,121.74,121.77,121.7,121.72,7505.0,110.3069,110.334,110.2706,110.2887,7505.0
2020-08-14 14:35:00,121.71,121.71,121.65,121.65,3091.0,110.2797,110.2797,110.2253,110.2253,3091.0
2020-08-14 14:40:00,121.65,121.65,121.58,121.59,3453.0,110.2253,110.2253,110.1619,110.1709,3453.0
2020-08-14 14:45:00,121.6,121.6,121.53,121.53,2520.0,110.18,110.18,110.1166,110.1166,2520.0
2020-08-14 14:50:00,121.54,121.58,121.51,121.53,16758.0,110.1256,110.1619,110.0985,110.1166,16758.0
2020-08-14 14:55:00,121.53,121.54,121.49,121.49,4785.0,110.1166,110.1256,110.0803,110.0803,4785.0
2020-08-14 15:00:00,121.49,121.49,121.42,121.45,4982.0,110.0803,110.0803,110.0169,110.0441,4982.0
2020-08-14 15:05:00,121.47,121.51,121.43,121.45,9660.0,110.0622,110.0985,110.026,110.0441,9660.0
2020-08-14 15:10:00,121.43,121.44,121.34,121.35,62704.0,110.026,110.035,109.9444,109.9535,62704.0
2020-08-14 15:15:00,121.33,121.39,121.32,121.33,2800.0,109.9354,109.9897,109.9263,109.9354,2800.0
2020-08-14 15:20:00,121.33,121.34,121.27,121.27,1730.0,109.9354,109.9444,109.881,109.881,1730.0
2020-08-14 15:25:00,121.27,121.39,121.24,121.36,2791.0,109.881,109.9897,109.8538,109.9625,2791.0
2020-08-14 15:30:00,121.32,121.36,121.27,121.3,7230.0,109.9263,109.9625,109.881,109.9082,7230.0
2020-08-14 15:35:00,121.27,121.27,121.16,121.21,7685.0,109.881,109.881,109.7813,109.8266,7685.0
2020-08-14 15:40:00,121.19,121.33,121.18,121.33,12597.0,109.8085,109.9354,109.7994,109.9354,12597.0
2020-08-14 15:45:00,121.32,121.34,121.17,121.17,15753.0,109.9263,109.9444,109.7904,109.7904,15753.0
2020-08-14 15:50:00,121.12,121.41,121.12,121.41,31082.0,109.7451,110.0078,109.7451,110.0078,31082.0
2020-08-14 15:55:00,121.39,121.5,121.37,121.47,49415.0,109.9897,110.0894,109.9716,110.0622,49415.0
2020-08-17 09:30:00,121.57,121.67,121.47,121.57,26683.0,110.1528,110.2434,110.0622,110.1528,26683.0
2020-08-17 09:35:00,121.59,121.59,121.43,121.54,24882.0,110.1709,110.1709,110.026,110.1256,24882.0
2020-08-17 09:40:00,121.57,121.58,121.52,121.53,7667.0,110.1528,110.1619,110.1075,110.1166,7667.0
2020-08-17 09:45:00,121.56,121.56,121.47,121.51,3376.0,110.1438,110.1438,110.0622,110.0985,3376.0
2020-08-17 09:50:00,121.48,121.48,121.29,121.29,19757.0,110.0713,110.0713,109.8991,109.8991,19757.0
2020-08-17 09:55:00,121.33,121.33,121.21,121.26,6712.0,109.9354,109.9354,109.8266,109.8719,6712.0
2020-08-17 10:00:00,121.25,121.26,121.08,121.13,8599.0,109.8629,109.8719,109.7088,109.7541,8599.0
2020-08-17 10:05:00,121.15,121.18,121.1,121.18,4958.0,109.7723,109.7994,109.727,109.7994,4958.0
2020-08-17 10:10:00,121.19,121.28,121.19,121.25,9867.0,109.8085,109.8901,109.8085,109.8629,9867.0
2020-08-17 10:15:00,121.24,121.31,121.22,121.24,13674.0,109.8538,109.9172,109.8357,109.8538,13674.0
2020-08-17 10:20:00,121.25,121.44,121.25,121.41,3248.0,109.8629,110.035,109.8629,110.0078,3248.0
2020-08-17 10:25:00,121.44,121.44,121.36,121.4,1865.0,110.035,110.035,109.9625,109.9988,1865.0
2020-08-17 10:30:00,121.42,121.47,121.41,121.46,1746.0,110.0169,110.0622,110.0078,110.0532,1746.0
2020-08-17 10:35:00,121.44,121.47,121.35,121.36,317083.0,110.035,110.0622,109.9535,109.9625,317083.0
2020-08-17 10:40:00,121.36,121.47,121.35,121.44,11055.0,109.9625,110.0622,109.9535,110.035,11055.0
2020-08-17 10:45:00,121.45,121.5,121.44,121.45,11256.0,110.0441,110.0894,110.035,110.0441,11256.0
2020-08-17 10:50:00,121.46,121.55,121.45,121.55,11046.0,110.0532,110.1347,110.0441,110.1347,11046.0
2020-08-17 10:55:00,121.55,121.56,121.44,121.47,11628.0,110.1347,110.1438,110.035,110.0622,11628.0
2020-08-17 11:00:00,121.47,121.49,121.36,121.43,8790.0,110.0622,110.0803,109.9625,110.026,8790.0
2020-08-17 11:05:00,121.42,121.42,121.37,121.39,9148.0,110.0169,110.0169,109.9716,109.9897,9148.0
2020-08-17 11:10:00,121.39,121.44,121.39,121.44,9932.0,109.9897,110.035,109.9897,110.035,9932.0
2020-08-17 11:15:00,121.43,121.47,121.42,121.44,5823.0,110.026,110.0622,110.0169,110.035,5823.0
2020-08-17 11:20:00,121.44,121.48,121.44,121.46,11683.0,110.035,110.0713,110.035,110.0532,11683.0
2020-08-17 11:25:00,121.46,121.51,121.45,121.5,11647.0,110.0532,110.0985,110.0441,110.0894,11647.0
2020-08-17 11:30:00,121.48,121.48,121.4,121.44,16536.0,110.0713,110.0713,109.9988,110.035,16536.0
2020-08-17 11:35:00,121.43,121.48,121.43,121.44,16350.0,110.026,110.0713,110.026,110.035,16350.0
2020-08-17 11:40:00,121.41,121.48,121.41,121.44,3497.0,110.0078,110.0713,110.0078,110.035,3497.0
2020-08-17 11:45:00,121.42,121.45,121.42,121.43,3442.0,110.0169,110.0441,110.0169,110.026,3442.0
2020-08-17 11:50:00,121.44,121.48,121.41,121.47,4654.0,110.035,110.0713,110.0078,110.0622,4654.0
2020-08-17 11:55:00,121.47,121.49,121.44,121.49,17107.0,110.0622,110.0803,110.035,110.0803,17107.0
2020-08-17 12:00:00,121.5,121.51,121.47,121.49,4457.0,110.0894,110.0985,110.0622,110.0803,4457.0
2020-08-17 12:05:00,121.46,121.48,121.44,121.44,8183.0,110.0532,110.0713,110.035,110.035,8183.0
2020-08-17 12:10:00,121.46,121.47,121.41,121.42,6753.0,110.0532,110.0622,110.0078,110.0169,6753.0
2020-08-17 12:15:00,121.43,121.46,121.4,121.45,4773.0,110.026,110.0532,109.9988,110.0441,4773.0
2020-08-17 12:20:00,121.44,121.44,121.39,121.4,3518.0,110.035,110.035,109.9897,109.9988,3518.0
2020-08-17 12:25:00,121.41,121.42,121.4,121.42,4027.0,110.0078,110.0169,109.9988,110.0169,4027.0
2020-08-17 12:30:00,121.43,121.48,121.43,121.47,4493.0,110.026,110.0713,110.026,110.0622,4493.0
2020-08-17 12:35:00,121.47,121.49,121.45,121.48,3723.0,110.0622,110.0803,110.0441,110.0713,3723.0
2020-08-17 12:40:00,121.47,121.49,121.46,121.48,4172.0,110.0622,110.0803,110.0532,110.0713,4172.0
2020-08-17 12:45:00,121.49,121.51,121.49,121.5,15839.0,110.0803,110.0985,110.0803,110.0894,15839.0
2020-08-17 12:50:00,121.49,121.5,121.47,121.48,10445.0,110.0803,110.0894,110.0622,110.0713,10445.0
2020-08-17 12:55:00,121.48,121.52,121.47,121.47,4645.0,110.0713,110.1075,110.0622,110.0622,4645.0
2020-08-17 13:00:00,121.45,121.47,121.41,121.43,8122.0,110.0441,110.0622,110.0078,110.026,8122.0
2020-08-17 13:05:00,121.41,121.41,121.38,121.38,4098.0,110.0078,110.0078,109.9807,109.9807,4098.0
2020-08-17 13:10:00,121.39,121.42,121.36,121.41,7859.0,109.9897,110.0169,109.9625,110.0078,7859.0
2020-08-17 13:15:00,121.42,121.43,121.4,121.41,5901.0,110.0169,110.026,109.9988,110.0078,5901.0
2020-08-17 13:20:00,121.41,121.43,121.4,121.43,6102.0,110.0078,110.026,109.9988,110.026,6102.0
2020-08-17 13:25:00,121.43,121.45,121.41,121.41,32591.0,110.026,110.0441,110.0078,110.0078,32591.0
2020-08-17 13:30:00,121.42,121.43,121.42,121.42,6461.0,110.0169,110.026,110.0169,110.0169,6461.0
2020-08-17 13:35:00,121.42,121.43,121.39,121.4,5671.0,110.0169,110.026,109.9897,109.9988,5671.0
2020-08-17 13:40:00,121.4,121.4,121.38,121.4,5140.0,109.9988,109.9988,109.9807,109.9988,5140.0
2020-08-17 13:45:00,121.39,121.39,121.35,121.35,35500.0,109.9897,109.9897,109.9535,109.9535,35500.0
2020-08-17 13:50:00,121.37,121.39,121.36,121.37,16065.0,109.9716,109.9897,109.9625,109.9716,16065.0
2020-08-17 13:55:00,121.37,121.39,121.36,121.38,1837.0,109.9716,109.9897,109.9625,109.9807,1837.0
2020-08-17 14:00:00,121.38,121.4,121.35,121.36,11172.0,109.9807,109.9988,109.9535,109.9625,11172.0
2020-08-17 14:05:00,121.37,121.37,121.33,121.35,5591.0,109.9716,109.9716,109.9354,109.9535,5591.0
2020-08-17 14:10:00,121.31,121.33,121.28,121.32,7048.0,109.9172,109.9354,109.8901,109.9263,7048.0
2020-08-17 14:15:00,121.33,121.34,121.32,121.33,6286.0,109.9354,109.9444,109.9263,109.9354,6286.0
2020-08-17 14:20:00,121.33,121.36,121.32,121.33,3912.0,109.9354,109.9625,109.9263,109.9354,3912.0
2020-08-17 14:25:00,121.34,121.36,121.31,121.33,2990.0,109.9444,109.9625,109.9172,109.9354,2990.0
2020-08-17 14:30:00,121.33,121.35,121.31,121.32,4093.0,109.9354,109.9535,109.9172,109.9263,4093.0
2020-08-17 14:35:00,121.32,121.32,121.29,121.31,5401.0,109.9263,109.9263,109.8991,109.9172,5401.0
2020-08-17 14:40:00,121.31,121.32,121.29,121.31,3929.0,109.9172,109.9263,109.8991,109.9172,3929.0
2020-08-17 14:45:00,121.29,121.29,121.23,121.24,9476.0,109.8991,109.8991,109.8448,109.8538,9476.0
2020-08-17 14:50:00,121.24,121.25,121.22,121.23,1471.0,109.8538,109.8629,109.8357,109.8448,1471.0
2020-08-17 14:55:00,121.22,121.24,121.21,121.21,4434.0,109.8357,109.8538,109.8266,109.8266,4434.0
2020-08-17 15:00:00,121.2,121.23,121.17,121.19,4535.0,109.8176,109.8448,109.7904,109.8085,4535.0
2020-08-17 15:05:00,121.19,121.21,121.14,121.16,7865.0,109.8085,109.8266,109.7632,109.7813,7865.0
2020-08-17 15:10:00,121.16,121.16,121.13,121.15,5304.0,109.7813,109.7813,109.7541,109.7723,5304.0
2020-08-17 15:15:00,121.15,121.21,121.12,121.21,10833.0,109.7723,109.8266,109.7451,109.8266,10833.0
2020-08-17 15:20:00,121.2,121.2,121.16,121.18,7264.0,109.8176,109.8176,109.7813,109.7994,7264.0
2020-08-17 15:25:00,121.18,121.24,121.17,121.2,4873.0,109.7994,109.8538,109.7904,109.8176,4873.0
2020-08-17 15:30:00,121.21,121.28,121.2,121.26,5994.0,109.8266,109.8901,109.8176,109.8719,5994.0
2020-08-17 15:35:00,121.25,121.27,121.23,121.23,391702.0,109.8629,109.881,109.8448,109.8448,391702.0
2020-08-17 15:40:00,121.24,121.29,121.23,121.27,9223.0,109.8538,109.8991,109.8448,109.881,9223.0
2020-08-17 15:45:00,121.27,121.31,121.22,121.29,19232.0,109.881,109.9172,109.8357,109.8991,19232.0
2020-08-17 15:50:00,121.29,121.3,121.25,121.29,12721.0,109.8991,109.9082,109.8629,109.8991,12721.0
2020-08-17 15:55:00,121.29,121.31,121.21,121.24,73457.0,109.8991,109.9172,109.8266,109.8538,73457.0
2020-08-18 09:30:00,121.21,121.43,121.21,121.36,58271.0,109.8266,110.026,109.8266,109.9625,58271.0
2020-08-18 09:35:00,121.36,121.4,121.22,121.24,27836.0,109.9625,109.9988,109.8357,109.8538,27836.0
2020-08-18 09:40:00,121.28,121.39,121.23,121.35,14627.0,109.8901,109.9897,109.8448,109.9535,14627.0
2020-08-18 09:45:00,121.34,121.39,121.26,121.33,13249.0,109.9444,109.9897,109.8719,109.9354,13249.0
2020-08-18 09:50:00,121.32,121.32,121.15,121.17,22056.0,109.9263,109.9263,109.7723,109.7904,22056.0
2020-08-18 09:55:00,121.18,121.25,121.11,121.15,82596.0,109.7994,109.8629,109.736,109.7723,82596.0
2020-08-18 10:00:00,121.14,121.2,121.07,121.2,37115.0,109.7632,109.8176,109.6998,109.8176,37115.0
2020-08-18 10:05:00,121.19,121.2,120.87,120.9,34141.0,109.8085,109.8176,109.5186,109.5457,34141.0
2020-08-18 10:10:00,120.87,120.88,120.8,120.85,15058.0,109.5186,109.5276,109.4551,109.5004,15058.0
2020-08-18 10:15:00,120.84,120.97,120.83,120.91,10488.0,109.4914,109.6092,109.4823,109.5548,10488.0
2020-08-18 10:20:00,120.92,120.94,120.71,120.71,23689.0,109.5639,109.582,109.3736,109.3736,23689.0
2020-08-18 10:25:00,120.7,120.77,120.65,120.67,40083.0,109.3645,109.428,109.3192,109.3373,40083.0
2020-08-18 10:30:00,120.66,120.75,120.62,120.75,32060.0,109.3283,109.4098,109.292,109.4098,32060.0
2020-08-18 10:35:00,120.75,120.8,120.73,120.8,17275.0,109.4098,109.4551,109.3917,109.4551,17275.0
2020-08-18 10:40:00,120.81,120.83,120.65,120.65,27182.0,109.4642,109.4823,109.3192,109.3192,27182.0
2020-08-18 10:45:00,120.65,120.71,120.61,120.66,20557.0,109.3192,109.3736,109.283,109.3283,20557.0
2020-08-18 10:50:00,120.68,120.77,120.68,120.74,11030.0,109.3464,109.428,109.3464,109.4008,11030.0
2020-08-18 10:55:00,120.73,120.83,120.73,120.83,4792.0,109.3917,109.4823,109.3917,109.4823,4792.0
2020-08-18 11:00:00,120.82,120.88,120.8,120.82,6336.0,109.4733,109.5276,109.4551,109.4733,6336.0
2020-08-18 11:05:00,120.83,120.85,120.81,120.85,24336.0,109.4823,109.5004,109.4642,109.5004,24336.0
2020-08-18 11:10:00,120.85,120.9,120.81,120.86,26624.0,109.5004,109.5457,109.4642,109.5095,26624.0
2020-08-18 11:15:00,120.87,120.95,120.85,120.9,13726.0,109.5186,109.591,109.5004,109.5457,13726.0
2020-08-18 11:20:00,120.92,120.96,120.9,120.96,9589.0,109.5639,109.6001,109.5457,109.6001,9589.0
2020-08-18 11:25:00,120.96,121.04,120.96,121.02,10812.0,109.6001,109.6726,109.6001,109.6545,10812.0
2020-08-18 11:30:00,121.02,121.1,121.02,121.07,12363.0,109.6545,109.727,109.6545,109.6998,12363.0
2020-08-18 11:35:00,121.07,121.08,121.01,121.01,10427.0,109.6998,109.7088,109.6454,109.6454,10427.0
2020-08-18 11:40:00,121.03,121.11,121.02,121.09,6013.0,109.6635,109.736,109.6545,109.7179,6013.0
2020-08-18 11:45:00,121.08,121.09,121.04,121.06,6096.0,109.7088,109.7179,109.6726,109.6907,6096.0
2020-08-18 11:50:00,121.06,121.06,121.03,121.06,11819.0,109.6907,109.6907,109.6635,109.6907,11819.0
2020-08-18 11:55:00,121.05,121.06,121.02,121.04,5183.0,109.6817,109.6907,109.6545,109.6726,5183.0
2020-08-18 12:00:00,121.05,121.08,121.04,121.06,21307.0,109.6817,109.7088,109.6726,109.6907,21307.0
2020-08-18 12:05:00,121.04,121.05,121.01,121.02,7275.0,109.6726,109.6817,109.6454,109.6545,7275.0
2020-08-18 12:10:00,121.03,121.04,120.93,120.95,6113.0,109.6635,109.6726,109.5729,109.591,6113.0
2020-08-18 12:15:00,120.95,120.98,120.92,120.93,11122.0,109.591,109.6182,109.5639,109.5729,11122.0
2020-08-18 12:20:00,120.93,120.94,120.91,120.92,2998.0,109.5729,109.582,109.5548,109.5639,2998.0
2020-08-18 12:25:00,120.93,120.97,120.91,120.96,5808.0,109.5729,109.6092,109.5548,109.6001,5808.0
2020-08-18 12:30:00,120.98,120.99,120.92,120.94,6925.0,109.6182,109.6273,109.5639,109.582,6925.0
2020-08-18 12:35:00,120.94,121.01,120.92,121.01,5082.0,109.582,109.6454,109.5639,109.6454,5082.0
2020-08-18 12:40:00,121.02,121.07,120.99,121.01,22427.0,109.6545,109.6998,109.6273,109.6454,22427.0
2020-08-18 12:45:00,121.01,121.06,121.0,121.04,9518.0,109.6454,109.6907,109.6364,109.6726,9518.0
2020-08-18 12:50:00,121.02,121.06,121.01,121.03,2080.0,109.6545,109.6907,109.6454,109.6635,2080.0
2020-08-18 12:55:00,121.05,121.09,121.04,121.06,7187.0,109.6817,109.7179,109.6726,109.6907,7187.0
2020-08-18 13:00:00,121.07,121.07,121.05,121.06,3788.0,109.6998,109.6998,109.6817,109.6907,3788.0
2020-08-18 13:05:00,121.05,121.06,121.04,121.06,1552.0,109.6817,109.6907,109.6726,109.6907,1552.0
2020-08-18 13:10:00,121.06,121.08,121.03,121.04,7411.0,109.6907,109.7088,109.6635,109.6726,7411.0
2020-08-18 13:15:00,121.02,121.02,121.0,121.02,5846.0,109.6545,109.6545,109.6364,109.6545,5846.0
2020-08-18 13:20:00,121.02,121.04,120.96,120.98,25022.0,109.6545,109.6726,109.6001,109.6182,25022.0
2020-08-18 13:25:00,120.98,120.99,120.96,120.98,6567.0,109.6182,109.6273,109.6001,109.6182,6567.0
2020-08-18 13:30:00,120.97,121.0,120.97,121.0,2540.0,109.6092,109.6364,109.6092,109.6364,2540.0
2020-08-18 13:35:00,121.0,121.07,120.99,121.06,6795.0,109.6364,109.6998,109.6273,109.6907,6795.0
2020-08-18 13:40:00,121.05,121.06,121.03,121.03,4152.0,109.6817,109.6907,109.6635,109.6635,4152.0
2020-08-18 13:45:00,121.02,121.09,121.02,121.09,4069.0,109.6545,109.7179,109.6545,109.7179,4069.0
2020-08-18 13:50:00,121.09,121.09,121.06,121.06,900.0,109.7179,109.7179,109.6907,109.6907,900.0
2020-08-18 13:55:00,121.07,121.08,121.03,121.04,2356.0,109.6998,109.7088,109.6635,109.6726,2356.0
2020-08-18 14:00:00,121.04,121.06,121.01,121.02,4945.0,109.6726,109.6907,109.6454,109.6545,4945.0
2020-08-18 14:05:00,121.02,121.04,120.99,121.03,10887.0,109.6545,109.6726,109.6273,109.6635,10887.0
2020-08-18 14:10:00,121.05,121.08,120.98,120.98,61063.0,109.6817,109.7088,109.6182,109.6182,61063.0
2020-08-18 14:15:00,120.97,121.01,120.97,120.98,7670.0,109.6092,109.6454,109.6092,109.6182,7670.0
2020-08-18 14:20:00,120.98,121.02,120.98,121.01,8454.0,109.6182,109.6545,109.6182,109.6454,8454.0
2020-08-18 14:25:00,121.02,121.03,120.99,121.0,11408.0,109.6545,109.6635,109.6273,109.6364,11408.0
2020-08-18 14:30:00,121.01,121.02,120.97,120.99,6455.0,109.6454,109.6545,109.6092,109.6273,6455.0
2020-08-18 14:35:00,120.98,120.99,120.95,120.95,8773.0,109.6182,109.6273,109.591,109.591,8773.0
2020-08-18 14:40:00,120.95,120.98,120.95,120.96,4192.0,109.591,109.6182,109.591,109.6001,4192.0
2020-08-18 14:45:00,120.96,120.98,120.92,120.95,5714.0,109.6001,109.6182,109.5639,109.591,5714.0
2020-08-18 14:50:00,120.95,120.97,120.94,120.95,3671.0,109.591,109.6092,109.582,109.591,3671.0
2020-08-18 14:55:00,120.95,120.99,120.95,120.95,5755.0,109.591,109.6273,109.591,109.591,5755.0
2020-08-18 15:00:00,120.96,120.97,120.91,120.91,4868.0,109.6001,109.6092,109.5548,109.5548,4868.0
2020-08-18 15:05:00,120.91,120.93,120.87,120.87,4099.0,109.5548,109.5729,109.5186,109.5186,4099.0
2020-08-18 15:10:00,120.88,120.96,120.87,120.95,90325.0,109.5276,109.6001,109.5186,109.591,90325.0
2020-08-18 15:15:00,120.96,120.97,120.8,120.86,7580.0,109.6001,109.6092,109.4551,109.5095,7580.0
2020-08-18 15:20:00,120.87,120.93,120.84,120.84,10629.0,109.5186,109.5729,109.4914,109.4914,10629.0
2020-08-18 15:25:00,120.84,120.87,120.8,120.86,13164.0,109.4914,109.5186,109.4551,109.5095,13164.0
2020-08-18 15:30:00,120.86,120.9,120.84,120.88,6017.0,109.5095,109.5457,109.4914,109.5276,6017.0
2020-08-18 15:35:00,120.86,120.87,120.8,120.81,11077.0,109.5095,109.5186,109.4551,109.4642,11077.0
2020-08-18 15:40:00,120.8,120.85,120.79,120.82,11520.0,109.4551,109.5004,109.4461,109.4733,11520.0
2020-08-18 15:45:00,120.81,120.82,120.77,120.77,20398.0,109.4642,109.4733,109.428,109.428,20398.0
2020-08-18 15:50:00,120.76,120.77,120.71,120.71,21525.0,109.4189,109.428,109.3736,109.3736,21525.0
2020-08-18 15:55:00,120.73,120.8,120.69,120.79,258643.0,109.3917,109.4551,109.3555,109.4461,258643.0
2020-08-19 09:30:00,120.96,120.97,120.77,120.8,60152.0,109.6001,109.6092,109.428,109.4551,60152.0
2020-08-19 09:35:00,120.74,120.94,120.71,120.92,23147.0,109.4008,109.582,109.3736,109.5639,23147.0
2020-08-19 09:40:00,120.92,121.1,120.91,121.08,10969.0,109.5639,109.727,109.5548,109.7088,10969.0
2020-08-19 09:45:00,121.08,121.22,121.05,121.17,9355.0,109.7088,109.8357,109.6817,109.7904,9355.0
2020-08-19 09:50:00,121.17,121.34,121.17,121.26,15073.0,109.7904,109.9444,109.7904,109.8719,15073.0
2020-08-19 09:55:00,121.25,121.27,121.2,121.21,12210.0,109.8629,109.881,109.8176,109.8266,12210.0
2020-08-19 10:00:00,121.18,121.25,121.14,121.16,13174.0,109.7994,109.8629,109.7632,109.7813,13174.0
2020-08-19 10:05:00,121.17,121.17,121.03,121.03,5959.0,109.7904,109.7904,109.6635,109.6635,5959.0
2020-08-19 10:10:00,121.03,121.04,120.97,121.01,21621.0,109.6635,109.6726,109.6092,109.6454,21621.0
2020-08-19 10:15:00,121.01,121.02,120.9,120.9,8815.0,109.6454,109.6545,109.5457,109.5457,8815.0
2020-08-19 10:20:00,120.9,120.99,120.86,120.98,9218.0,109.5457,109.6273,109.5095,109.6182,9218.0
2020-08-19 10:25:00,120.98,121.01,120.97,120.97,12358.0,109.6182,109.6454,109.6092,109.6092,12358.0
2020-08-19 10:30:00,120.97,121.01,120.96,121.01,11701.0,109.6092,109.6454,109.6001,109.6454,11701.0
2020-08-19 10:35:00,120.99,121.02,120.92,120.95,6065.0,109.6273,109.6545,109.5639,109.591,6065.0
2020-08-19 10:40:00,120.94,121.04,120.94,121.04,6801.0,109.582,109.6726,109.582,109.6726,6801.0
2020-08-19 10:45:00,121.06,121.11,121.0,121.02,18286.0,109.6907,109.736,109.6364,109.6545,18286.0
2020-08-19 10:50:00,121.0,121.04,120.94,121.03,9688.0,109.6364,109.6726,109.582,109.6635,9688.0
2020-08-19 10:55:00,121.03,121.04,120.94,120.95,10833.0,109.6635,109.6726,109.582,109.591,10833.0
2020-08-19 11:00:00,120.94,120.97,120.87,120.87,12579.0,109.582,109.6092,109.5186,109.5186,12579.0
2020-08-19 11:05:00,120.87,120.94,120.87,120.93,9660.0,109.5186,109.582,109.5186,109.5729,9660.0
2020-08-19 11:10:00,120.96,120.96,120.94,120.94,9478.0,109.6001,109.6001,109.582,109.582,9478.0
2020-08-19 11:15:00,120.93,120.95,120.88,120.88,8517.0,109.5729,109.591,109.5276,109.5276,8517.0
2020-08-19 11:20:00,120.89,120.93,120.84,120.93,6746.0,109.5367,109.5729,109.4914,109.5729,6746.0
2020-08-19 11:25:00,120.97,121.0,120.96,120.98,1801.0,109.6092,109.6364,109.6001,109.6182,1801.0
2020-08-19 11:30:00,120.98,121.09,120.96,121.07,10789.0,109.6182,109.7179,109.6001,109.6998,10789.0
2020-08-19 11:35:00,121.06,121.1,121.05,121.06,9105.0,109.6907,109.727,109.6817,109.6907,9105.0
2020-08-19 11:40:00,121.08,121.08,121.04,121.05,8883.0,109.7088,109.7088,109.6726,109.6817,8883.0
2020-08-19 11:45:00,121.05,121.07,120.99,121.0,8122.0,109.6817,109.6998,109.6273,109.6364,8122.0
2020-08-19 11:50:00,121.0,121.06,120.99,121.05,6644.0,109.6364,109.6907,109.6273,109.6817,6644.0
2020-08-19 11:55:00,121.05,121.05,120.95,120.95,9854.0,109.6817,109.6817,109.591,109.591,9854.0
2020-08-19 12:00:00,120.94,120.94,120.87,120.88,10454.0,109.582,109.582,109.5186,109.5276,10454.0
2020-08-19 12:05:00,120.89,120.9,120.87,120.89,15685.0,109.5367,109.5457,109.5186,109.5367,15685.0
2020-08-19 12:10:00,120.89,120.91,120.88,120.9,41715.0,109.5367,109.5548,109.5276,109.5457,41715.0
2020-08-19 12:15:00,120.89,120.9,120.85,120.86,12695.0,109.5367,109.5457,109.5004,109.5095,12695.0
2020-08-19 12:20:00,120.87,120.91,120.85,120.91,5751.0,109.5186,109.5548,109.5004,109.5548,5751.0
2020-08-19 12:25:00,120.91,120.94,120.89,120.93,7616.0,109.5548,109.582,109.5367,109.5729,7616.0
2020-08-19 12:30:00,120.94,120.95,120.93,120.95,19786.0,109.582,109.591,109.5729,109.591,19786.0
2020-08-19 12:35:00,120.95,120.96,120.91,120.92,4138.0,109.591,109.6001,109.5548,109.5639,4138.0
2020-08-19 12:40:00,120.89,120.91,120.79,120.79,7918.0,109.5367,109.5548,109.4461,109.4461,7918.0
2020-08-19 12:45:00,120.79,120.81,120.77,120.79,6569.0,109.4461,109.4642,109.428,109.4461,6569.0
2020-08-19 12:50:00,120.78,120.78,120.72,120.75,6890.0,109.437,109.437,109.3826,109.4098,6890.0
2020-08-19 12:55:00,120.77,120.78,120.74,120.76,10369.0,109.428,109.437,109.4008,109.4189,10369.0
2020-08-19 13:00:00,120.78,120.8,120.75,120.8,6363.0,109.437,109.4551,109.4098,109.4551,6363.0
2020-08-19 13:05:00,120.79,120.82,120.78,120.82,10326.0,109.4461,109.4733,109.437,109.4733,10326.0
2020-08-19 13:10:00,120.82,120.85,120.81,120.82,30751.0,109.4733,109.5004,109.4642,109.4733,30751.0
2020-08-19 13:15:00,120.83,120.85,120.82,120.84,9800.0,109.4823,109.5004,109.4733,109.4914,9800.0
2020-08-19 13:20:00,120.85,120.86,120.82,120.83,8989.0,109.5004,109.5095,109.4733,109.4823,8989.0
2020-08-19 13:25:00,120.83,120.83,120.76,120.76,16807.0,109.4823,109.4823,109.4189,109.4189,16807.0
2020-08-19 13:30:00,120.77,120.79,120.75,120.78,13407.0,109.428,109.4461,109.4098,109.437,13407.0
2020-08-19 13:35:00,120.79,120.81,120.74,120.74,10990.0,109.4461,109.4642,109.4008,109.4008,10990.0
2020-08-19 13:40:00,120.76,120.83,120.76,120.83,16641.0,109.4189,109.4823,109.4189,109.4823,16641.0
2020-08-19 13:45:00,120.82,120.86,120.8,120.86,7556.0,109.4733,109.5095,109.4551,109.5095,7556.0
2020-08-19 13:50:00,120.84,120.84,120.82,120.84,10144.0,109.4914,109.4914,109.4733,109.4914,10144.0
2020-08-19 13:55:00,120.84,120.85,120.82,120.84,24740.0,109.4914,109.5004,109.4733,109.4914,24740.0
2020-08-19 14:00:00,120.82,120.93,120.81,120.91,16270.0,109.4733,109.5729,109.4642,109.5548,16270.0
2020-08-19 14:05:00,120.92,120.92,120.77,120.86,13173.0,109.5639,109.5639,109.428,109.5095,13173.0
2020-08-19 14:10:00,120.79,120.8,120.64,120.65,6994.0,109.4461,109.4551,109.3102,109.3192,6994.0
2020-08-19 14:15:00,120.64,120.67,120.6,120.6,50143.0,109.3102,109.3373,109.2739,109.2739,50143.0
2020-08-19 14:20:00,120.6,120.83,120.6,120.74,24820.0,109.2739,109.4823,109.2739,109.4008,24820.0
2020-08-19 14:25:00,120.74,120.78,120.61,120.66,11503.0,109.4008,109.437,109.283,109.3283,11503.0
2020-08-19 14:30:00,120.67,120.7,120.58,120.67,11207.0,109.3373,109.3645,109.2558,109.3373,11207.0
2020-08-19 14:35:00,120.66,120.66,120.52,120.59,5995.0,109.3283,109.3283,109.2014,109.2649,5995.0
2020-08-19 14:40:00,120.61,120.62,120.53,120.54,7418.0,109.283,109.292,109.2105,109.2196,7418.0
2020-08-19 14:45:00,120.57,120.71,120.56,120.69,17583.0,109.2467,109.3736,109.2377,109.3555,17583.0
2020-08-19 14:50:00,120.69,120.76,120.67,120.69,24863.0,109.3555,109.4189,109.3373,109.3555,24863.0
2020-08-19 14:55:00,120.72,120.77,120.69,120.76,40458.0,109.3826,109.428,109.3555,109.4189,40458.0
2020-08-19 15:00:00,120.73,120.79,120.71,120.76,16760.0,109.3917,109.4461,109.3736,109.4189,16760.0
2020-08-19 15:05:00,120.77,120.81,120.75,120.77,12533.0,109.428,109.4642,109.4098,109.428,12533.0
2020-08-19 15:10:00,120.78,120.79,120.7,120.72,15578.0,109.437,109.4461,109.3645,109.3826,15578.0
2020-08-19 15:15:00,120.7,120.74,120.62,120.62,15670.0,109.3645,109.4008,109.292,109.292,15670.0
2020-08-19 15:20:00,120.63,120.66,120.51,120.51,17014.0,109.3011,109.3283,109.1924,109.1924,17014.0
2020-08-19 15:25:00,120.51,120.58,120.42,120.48,11793.0,109.1924,109.2558,109.1108,109.1652,11793.0
2020-08-19 15:30:00,120.49,120.5,120.44,120.44,16205.0,109.1742,109.1833,109.1289,109.1289,16205.0
2020-08-19 15:35:00,120.46,120.53,120.39,120.41,13880.0,109.1471,109.2105,109.0836,109.1018,13880.0
2020-08-19 15:40:00,120.4,120.48,120.31,120.42,20804.0,109.0927,109.1652,109.0112,109.1108,20804.0
2020-08-19 15:45:00,120.42,120.42,120.09,120.11,20374.0,109.1108,109.1108,108.8118,108.8299,20374.0
2020-08-19 15:50:00,120.09,120.29,120.03,120.28,205378.0,108.8118,108.993,108.7574,108.984,205378.0
2020-08-19 15:55:00,120.27,120.3,120.19,120.26,66942.0,108.9749,109.0021,108.9024,108.9658,66942.0
2020-08-20 09:30:00,119.39,119.54,119.23,119.48,45209.0,108.1776,108.3135,108.0326,108.2591,45209.0
2020-08-20 09:35:00,119.52,119.65,119.5,119.6,12041.0,108.2953,108.4131,108.2772,108.3678,12041.0
2020-08-20 09:40:00,119.54,119.58,119.41,119.5,19114.0,108.3135,108.3497,108.1957,108.2772,19114.0
2020-08-20 09:45:00,119.48,119.56,119.47,119.5,68247.0,108.2591,108.3316,108.25,108.2772,68247.0
2020-08-20 09:50:00,119.5,119.69,119.5,119.59,25347.0,108.2772,108.4494,108.2772,108.3588,25347.0
2020-08-20 09:55:00,119.6,119.62,119.56,119.58,18520.0,108.3678,108.386,108.3316,108.3497,18520.0
2020-08-20 10:00:00,119.57,119.69,119.5,119.58,16526.0,108.3407,108.4494,108.2772,108.3497,16526.0
2020-08-20 10:05:00,119.6,119.68,119.52,119.68,6923.0,108.3678,108.4403,108.2953,108.4403,6923.0
2020-08-20 10:10:00,119.68,119.76,119.68,119.73,13315.0,108.4403,108.5128,108.4403,108.4856,13315.0
2020-08-20 10:15:00,119.73,120.03,119.73,120.01,7638.0,108.4856,108.7574,108.4856,108.7393,7638.0
2020-08-20 10:20:00,120.01,120.06,119.92,119.93,15012.0,108.7393,108.7846,108.6578,108.6668,15012.0
2020-08-20 10:25:00,119.92,120.03,119.9,119.92,6538.0,108.6578,108.7574,108.6397,108.6578,6538.0
2020-08-20 10:30:00,119.94,119.96,119.85,119.88,17924.0,108.6759,108.694,108.5944,108.6215,17924.0
2020-08-20 10:35:00,119.86,119.93,119.8,119.8,13189.0,108.6034,108.6668,108.549,108.549,13189.0
2020-08-20 10:40:00,119.78,119.81,119.71,119.72,6084.0,108.5309,108.5581,108.4675,108.4766,6084.0
2020-08-20 10:45:00,119.72,119.84,119.7,119.84,18173.0,108.4766,108.5853,108.4584,108.5853,18173.0
2020-08-20 10:50:00,119.84,119.92,119.84,119.87,25390.0,108.5853,108.6578,108.5853,108.6125,25390.0
2020-08-20 10:55:00,119.87,119.87,119.69,119.69,11405.0,108.6125,108.6125,108.4494,108.4494,11405.0
2020-08-20 11:00:00,119.68,119.74,119.67,119.71,8820.0,108.4403,108.4947,108.4313,108.4675,8820.0
2020-08-20 11:05:00,119.71,119.74,119.67,119.67,9592.0,108.4675,108.4947,108.4313,108.4313,9592.0
2020-08-20 11:10:00,119.68,119.74,119.68,119.68,6009.0,108.4403,108.4947,108.4403,108.4403,6009.0
2020-08-20 11:15:00,119.69,119.75,119.68,119.71,9266.0,108.4494,108.5037,108.4403,108.4675,9266.0
2020-08-20 11:20:00,119.69,119.75,119.69,119.75,8587.0,108.4494,108.5037,108.4494,108.5037,8587.0
2020-08-20 11:25:00,119.76,119.77,119.73,119.76,16784.0,108.5128,108.5219,108.4856,108.5128,16784.0
2020-08-20 11:30:00,119.74,119.79,119.7,119.79,12866.0,108.4947,108.54,108.4584,108.54,12866.0
2020-08-20 11:35:00,119.79,119.9,119.79,119.87,8215.0,108.54,108.6397,108.54,108.6125,8215.0
2020-08-20 11:40:00,119.89,119.91,119.86,119.87,19021.0,108.6306,108.6487,108.6034,108.6125,19021.0
2020-08-20 11:45:00,119.88,119.92,119.88,119.89,6114.0,108.6215,108.6578,108.6215,108.6306,6114.0
2020-08-20 11:50:00,119.88,119.94,119.86,119.92,10632.0,108.6215,108.6759,108.6034,108.6578,10632.0
2020-08-20 11:55:00,119.93,119.96,119.88,119.91,5849.0,108.6668,108.694,108.6215,108.6487,5849.0
2020-08-20 12:00:00,119.9,119.9,119.84,119.87,8129.0,108.6397,108.6397,108.5853,108.6125,8129.0
2020-08-20 12:05:00,119.85,119.91,119.85,119.89,10675.0,108.5944,108.6487,108.5944,108.6306,10675.0
2020-08-20 12:10:00,119.89,119.91,119.87,119.88,5868.0,108.6306,108.6487,108.6125,108.6215,5868.0
2020-08-20 12:15:00,119.89,119.92,119.84,119.85,14250.0,108.6306,108.6578,108.5853,108.5944,14250.0
2020-08-20 12:20:00,119.83,119.86,119.82,119.85,6431.0,108.5762,108.6034,108.5672,108.5944,6431.0
2020-08-20 12:25:00,119.86,119.88,119.83,119.88,4012.0,108.6034,108.6215,108.5762,108.6215,4012.0
2020-08-20 12:30:00,119.87,119.9,119.84,119.86,8920.0,108.6125,108.6397,108.5853,108.6034,8920.0
2020-08-20 12:35:00,119.85,119.85,119.8,119.82,7228.0,108.5944,108.5944,108.549,108.5672,7228.0
2020-08-20 12:40:00,119.83,119.84,119.81,119.83,6000.0,108.5762,108.5853,108.5581,108.5762,6000.0
2020-08-20 12:45:00,119.83,119.85,119.82,119.84,6486.0,108.5762,108.5944,108.5672,108.5853,6486.0
2020-08-20 12:50:00,119.85,119.88,119.84,119.84,5846.0,108.5944,108.6215,108.5853,108.5853,5846.0
2020-08-20 12:55:00,119.84,119.84,119.79,119.81,8843.0,108.5853,108.5853,108.54,108.5581,8843.0
2020-08-20 13:00:00,119.8,119.85,119.8,119.85,7327.0,108.549,108.5944,108.549,108.5944,7327.0
2020-08-20 13:05:00,119.86,119.86,119.75,119.76,8598.0,108.6034,108.6034,108.5037,108.5128,8598.0
2020-08-20 13:10:00,119.77,119.78,119.72,119.74,6070.0,108.5219,108.5309,108.4766,108.4947,6070.0
2020-08-20 13:15:00,119.75,119.76,119.72,119.74,5536.0,108.5037,108.5128,108.4766,108.4947,5536.0
2020-08-20 13:20:00,119.72,119.78,119.72,119.73,7254.0,108.4766,108.5309,108.4766,108.4856,7254.0
2020-08-20 13:25:00,119.73,119.75,119.73,119.74,7886.0,108.4856,108.5037,108.4856,108.4947,7886.0
2020-08-20 13:30:00,119.74,119.81,119.74,119.8,5605.0,108.4947,108.5581,108.4947,108.549,5605.0
2020-08-20 13:35:00,119.81,119.84,119.79,119.81,8684.0,108.5581,108.5853,108.54,108.5581,8684.0
2020-08-20 13:40:00,119.82,119.83,119.79,119.8,8953.0,108.5672,108.5762,108.54,108.549,8953.0
2020-08-20 13:45:00,119.8,119.81,119.75,119.79,5046.0,108.549,108.5581,108.5037,108.54,5046.0
2020-08-20 13:50:00,119.79,119.81,119.73,119.73,9075.0,108.54,108.5581,108.4856,108.4856,9075.0
2020-08-20 13:55:00,119.74,119.76,119.69,119.73,6436.0,108.4947,108.5128,108.4494,108.4856,6436.0
2020-08-20 14:00:00,119.73,119.77,119.71,119.71,5571.0,108.4856,108.5219,108.4675,108.4675,5571.0
2020-08-20 14:05:00,119.71,119.74,119.69,119.74,33609.0,108.4675,108.4947,108.4494,108.4947,33609.0
2020-08-20 14:10:00,119.74,119.8,119.69,119.8,13410.0,108.4947,108.549,108.4494,108.549,13410.0
2020-08-20 14:15:00,119.79,119.8,119.75,119.77,5461.0,108.54,108.549,108.5037,108.5219,5461.0
2020-08-20 14:20:00,119.77,119.86,119.76,119.81,28627.0,108.5219,108.6034,108.5128,108.5581,28627.0
2020-08-20 14:25:00,119.81,119.83,119.79,119.81,16109.0,108.5581,108.5762,108.54,108.5581,16109.0
2020-08-20 14:30:00,119.83,119.85,119.79,119.83,6824.0,108.5762,108.5944,108.54,108.5762,6824.0
2020-08-20 14:35:00,119.81,119.84,119.8,119.82,30966.0,108.5581,108.5853,108.549,108.5672,30966.0
2020-08-20 14:40:00,119.82,119.85,119.77,119.78,9876.0,108.5672,108.5944,108.5219,108.5309,9876.0
2020-08-20 14:45:00,119.77,119.83,119.75,119.82,10438.0,108.5219,108.5762,108.5037,108.5672,10438.0
2020-08-20 14:50:00,119.81,119.87,119.8,119.87,23193.0,108.5581,108.6125,108.549,108.6125,23193.0
2020-08-20 14:55:00,119.85,119.86,119.83,119.85,24968.0,108.5944,108.6034,108.5762,108.5944,24968.0
2020-08-20 15:00:00,119.85,119.99,119.84,119.97,30338.0,108.5944,108.7212,108.5853,108.7031,30338.0
2020-08-20 15:05:00,119.97,119.98,119.93,119.93,24386.0,108.7031,108.7121,108.6668,108.6668,24386.0
2020-08-20 15:10:00,119.94,119.95,119.85,119.86,18510.0,108.6759,108.685,108.5944,108.6034,18510.0
2020-08-20 15:15:00,119.84,119.85,119.77,119.77,13292.0,108.5853,108.5944,108.5219,108.5219,13292.0
2020-08-20 15:20:00,119.76,119.77,119.69,119.7,44237.0,108.5128,108.5219,108.4494,108.4584,44237.0
2020-08-20 15:25:00,119.69,119.71,119.63,119.71,22971.0,108.4494,108.4675,108.395,108.4675,22971.0
2020-08-20 15:30:00,119.7,119.71,119.64,119.68,13332.0,108.4584,108.4675,108.4041,108.4403,13332.0
2020-08-20 15:35:00,119.67,119.71,119.67,119.71,24657.0,108.4313,108.4675,108.4313,108.4675,24657.0
2020-08-20 15:40:00,119.71,119.86,119.71,119.85,18364.0,108.4675,108.6034,108.4675,108.5944,18364.0
2020-08-20 15:45:00,119.84,119.9,119.81,119.81,17332.0,108.5853,108.6397,108.5581,108.5581,17332.0
2020-08-20 15:50:00,119.77,119.8,119.67,119.7,22848.0,108.5219,108.549,108.4313,108.4584,22848.0
2020-08-20 15:55:00,119.71,119.79,119.7,119.72,52054.0,108.4675,108.54,108.4584,108.4766,52054.0
2020-08-21 09:30:00,119.44,119.69,119.38,119.61,72688.0,108.2229,108.4494,108.1685,108.3769,72688.0
2020-08-21 09:35:00,119.57,119.57,119.35,119.49,16985.0,108.3407,108.3407,108.1413,108.2682,16985.0
2020-08-21 09:40:00,119.5,119.52,119.39,119.42,13657.0,108.2772,108.2953,108.1776,108.2047,13657.0
2020-08-21 09:45:00,119.41,119.85,119.41,119.8,111056.0,108.1957,108.5944,108.1957,108.549,111056.0
2020-08-21 09:50:00,119.84,119.86,119.73,119.86,108300.0,108.5853,108.6034,108.4856,108.6034,108300.0
2020-08-21 09:55:00,119.85,119.86,119.76,119.8,90787.0,108.5944,108.6034,108.5128,108.549,90787.0
2020-08-21 10:00:00,119.8,119.85,119.66,119.68,89145.0,108.549,108.5944,108.4222,108.4403,89145.0
2020-08-21 10:05:00,119.67,119.83,119.65,119.81,106407.0,108.4313,108.5762,108.4131,108.5581,106407.0
2020-08-21 10:10:00,119.81,119.81,119.58,119.59,215717.0,108.5581,108.5581,108.3497,108.3588,215717.0
2020-08-21 10:15:00,119.58,119.64,119.5,119.51,40664.0,108.3497,108.4041,108.2772,108.2863,40664.0
2020-08-21 10:20:00,119.52,119.52,119.38,119.42,52493.0,108.2953,108.2953,108.1685,108.2047,52493.0
2020-08-21 10:25:00,119.4,119.49,119.37,119.46,152565.0,108.1866,108.2682,108.1594,108.241,152565.0
2020-08-21 10:30:00,119.47,119.5,119.39,119.43,46643.0,108.25,108.2772,108.1776,108.2138,46643.0
2020-08-21 10:35:00,119.43,119.53,119.4,119.48,50226.0,108.2138,108.3044,108.1866,108.2591,50226.0
2020-08-21 10:40:00,119.48,119.54,119.42,119.44,8333.0,108.2591,108.3135,108.2047,108.2229,8333.0
2020-08-21 10:45:00,119.44,119.46,119.35,119.39,9317.0,108.2229,108.241,108.1413,108.1776,9317.0
2020-08-21 10:50:00,119.38,119.44,119.38,119.44,15296.0,108.1685,108.2229,108.1685,108.2229,15296.0
2020-08-21 10:55:00,119.42,119.45,119.32,119.35,9067.0,108.2047,108.2319,108.1141,108.1413,9067.0
2020-08-21 11:00:00,119.36,119.37,119.28,119.32,3300.0,108.1504,108.1594,108.0779,108.1141,3300.0
2020-08-21 11:05:00,119.33,119.47,119.33,119.44,2099.0,108.1232,108.25,108.1232,108.2229,2099.0
2020-08-21 11:10:00,119.47,119.51,119.42,119.49,4239.0,108.25,108.2863,108.2047,108.2682,4239.0
2020-08-21 11:15:00,119.46,119.47,119.35,119.36,4260.0,108.241,108.25,108.1413,108.1504,4260.0
2020-08-21 11:20:00,119.38,119.46,119.35,119.42,2721.0,108.1685,108.241,108.1413,108.2047,2721.0
2020-08-21 11:25:00,119.41,119.42,119.35,119.37,6503.0,108.1957,108.2047,108.1413,108.1594,6503.0
2020-08-21 11:30:00,119.36,119.46,119.36,119.41,6477.0,108.1504,108.241,108.1504,108.1957,6477.0
2020-08-21 11:35:00,119.43,119.45,119.37,119.43,4689.0,108.2138,108.2319,108.1594,108.2138,4689.0
2020-08-21 11:40:00,119.46,119.46,119.38,119.38,3948.0,108.241,108.241,108.1685,108.1685,3948.0
2020-08-21 11:45:00,119.35,119.41,119.35,119.35,1651.0,108.1413,108.1957,108.1413,108.1413,1651.0
2020-08-21 11:50:00,119.36,119.42,119.36,119.4,1806.0,108.1504,108.2047,108.1504,108.1866,1806.0
2020-08-21 11:55:00,119.4,119.43,119.36,119.37,12414.0,108.1866,108.2138,108.1504,108.1594,12414.0
2020-08-21 12:00:00,119.38,119.41,119.35,119.4,6371.0,108.1685,108.1957,108.1413,108.1866,6371.0
2020-08-21 12:05:00,119.41,119.51,119.41,119.48,6828.0,108.1957,108.2863,108.1957,108.2591,6828.0
2020-08-21 12:10:00,119.49,119.53,119.49,119.53,5049.0,108.2682,108.3044,108.2682,108.3044,5049.0
2020-08-21 12:15:00,119.53,119.55,119.52,119.55,4486.0,108.3044,108.3225,108.2953,108.3225,4486.0
2020-08-21 12:20:00,119.54,119.55,119.51,119.51,3928.0,108.3135,108.3225,108.2863,108.2863,3928.0
2020-08-21 12:25:00,119.5,119.5,119.45,119.48,8156.0,108.2772,108.2772,108.2319,108.2591,8156.0
2020-08-21 12:30:00,119.48,119.5,119.46,119.46,5718.0,108.2591,108.2772,108.241,108.241,5718.0
2020-08-21 12:35:00,119.46,119.47,119.44,119.46,3237.0,108.241,108.25,108.2229,108.241,3237.0
2020-08-21 12:40:00,119.46,119.46,119.43,119.46,11452.0,108.241,108.241,108.2138,108.241,11452.0
2020-08-21 12:45:00,119.48,119.48,119.47,119.47,3079.0,108.2591,108.2591,108.25,108.25,3079.0
2020-08-21 12:50:00,119.47,119.47,119.42,119.42,1729.0,108.25,108.25,108.2047,108.2047,1729.0
2020-08-21 12:55:00,119.42,119.45,119.38,119.38,5117.0,108.2047,108.2319,108.1685,108.1685,5117.0
2020-08-21 13:00:00,119.38,119.44,119.34,119.44,15037.0,108.1685,108.2229,108.1323,108.2229,15037.0
2020-08-21 13:05:00,119.42,119.47,119.42,119.47,3612.0,108.2047,108.25,108.2047,108.25,3612.0
2020-08-21 13:10:00,119.47,119.52,119.43,119.52,3648.0,108.25,108.2953,108.2138,108.2953,3648.0
2020-08-21 13:15:00,119.52,119.54,119.48,119.48,6815.0,108.2953,108.3135,108.2591,108.2591,6815.0
2020-08-21 13:20:00,119.47,119.47,119.42,119.46,13864.0,108.25,108.25,108.2047,108.241,13864.0
2020-08-21 13:25:00,119.46,119.51,119.45,119.5,8514.0,108.241,108.2863,108.2319,108.2772,8514.0
2020-08-21 13:30:00,119.5,119.56,119.49,119.55,3199.0,108.2772,108.3316,108.2682,108.3225,3199.0
2020-08-21 13:35:00,119.56,119.62,119.54,119.6,5903.0,108.3316,108.386,108.3135,108.3678,5903.0
2020-08-21 13:40:00,119.61,119.63,119.59,119.63,3437.0,108.3769,108.395,108.3588,108.395,3437.0
2020-08-21 13:45:00,119.64,119.68,119.63,119.67,25854.0,108.4041,108.4403,108.395,108.4313,25854.0
2020-08-21 13:50:00,119.66,119.67,119.65,119.65,3667.0,108.4222,108.4313,108.4131,108.4131,3667.0
2020-08-21 13:55:00,119.64,119.67,119.64,119.67,8238.0,108.4041,108.4313,108.4041,108.4313,8238.0
2020-08-21 14:00:00,119.69,119.69,119.62,119.64,4294.0,108.4494,108.4494,108.386,108.4041,4294.0
2020-08-21 14:05:00,119.65,119.68,119.65,119.68,2956.0,108.4131,108.4403,108.4131,108.4403,2956.0
2020-08-21 14:10:00,119.69,119.7,119.66,119.68,6607.0,108.4494,108.4584,108.4222,108.4403,6607.0
2020-08-21 14:15:00,119.68,119.69,119.64,119.64,21970.0,108.4403,108.4494,108.4041,108.4041,21970.0
2020-08-21 14:20:00,119.65,119.7,119.65,119.66,3684.0,108.4131,108.4584,108.4131,108.4222,3684.0
2020-08-21 14:25:00,119.68,119.68,119.64,119.67,2562.0,108.4403,108.4403,108.4041,108.4313,2562.0
2020-08-21 14:30:00,119.68,119.76,119.68,119.76,5632.0,108.4403,108.5128,108.4403,108.5128,5632.0
2020-08-21 14:35:00,119.78,119.79,119.76,119.77,4876.0,108.5309,108.54,108.5128,108.5219,4876.0
2020-08-21 14:40:00,119.76,119.77,119.74,119.75,5378.0,108.5128,108.5219,108.4947,108.5037,5378.0
2020-08-21 14:45:00,119.75,119.78,119.65,119.68,11789.0,108.5037,108.5309,108.4131,108.4403,11789.0
2020-08-21 14:50:00,119.69,119.74,119.68,119.73,6105.0,108.4494,108.4947,108.4403,108.4856,6105.0
2020-08-21 14:55:00,119.73,119.75,119.7,119.7,45046.0,108.4856,108.5037,108.4584,108.4584,45046.0
2020-08-21 15:00:00,119.71,119.79,119.71,119.75,42910.0,108.4675,108.54,108.4675,108.5037,42910.0
2020-08-21 15:05:00,119.77,119.77,119.74,119.77,15766.0,108.5219,108.5219,108.4947,108.5219,15766.0
2020-08-21 15:10:00,119.77,119.8,119.74,119.77,7195.0,108.5219,108.549,108.4947,108.5219,7195.0
2020-08-21 15:15:00,119.75,119.78,119.73,119.74,7275.0,108.5037,108.5309,108.4856,108.4947,7275.0
2020-08-21 15:20:00,119.74,119.77,119.71,119.73,8986.0,108.4947,108.5219,108.4675,108.4856,8986.0
2020-08-21 15:25:00,119.75,119.78,119.7,119.74,5484.0,108.5037,108.5309,108.4584,108.4947,5484.0
2020-08-21 15:30:00,119.73,119.75,119.69,119.72,10220.0,108.4856,108.5037,108.4494,108.4766,10220.0
2020-08-21 15:35:00,119.72,119.78,119.7,119.72,8601.0,108.4766,108.5309,108.4584,108.4766,8601.0
2020-08-21 15:40:00,119.72,119.76,119.69,119.7,8137.0,108.4766,108.5128,108.4494,108.4584,8137.0
2020-08-21 15:45:00,119.69,119.73,119.64,119.66,18963.0,108.4494,108.4856,108.4041,108.4222,18963.0
2020-08-21 15:50:00,119.65,119.76,119.65,119.75,13892.0,108.4131,108.5128,108.4131,108.5037,13892.0
2020-08-21 15:55:00,119.75,119.8,119.74,119.76,35949.0,108.5037,108.549,108.4947,108.5128,35949.0
2020-08-24 09:30:00,120.4,120.43,120.18,120.2,32643.0,109.0927,109.1199,108.8934,108.9115,32643.0
2020-08-24 09:35:00,120.17,120.23,120.05,120.05,4643.0,108.8843,108.9387,108.7756,108.7756,4643.0
2020-08-24 09:40:00,120.03,120.11,119.99,120.08,12918.0,108.7574,108.8299,108.7212,108.8028,12918.0
2020-08-24 09:45:00,120.2,120.2,120.06,120.19,6917.0,108.9115,108.9115,108.7846,108.9024,6917.0
2020-08-24 09:50:00,120.15,120.46,120.15,120.46,7699.0,108.8662,109.1471,108.8662,109.1471,7699.0
2020-08-24 09:55:00,120.45,120.49,120.36,120.39,15681.0,109.138,109.1742,109.0565,109.0836,15681.0
2020-08-24 10:00:00,120.4,120.53,120.37,120.53,5353.0,109.0927,109.2105,109.0655,109.2105,5353.0
2020-08-24 10:05:00,120.59,120.76,120.52,120.74,25963.0,109.2649,109.4189,109.2014,109.4008,25963.0
2020-08-24 10:10:00,120.79,120.79,120.62,120.62,10142.0,109.4461,109.4461,109.292,109.292,10142.0
2020-08-24 10:15:00,120.64,120.76,120.64,120.74,4946.0,109.3102,109.4189,109.3102,109.4008,4946.0
2020-08-24 10:20:00,120.77,120.85,120.75,120.78,31270.0,109.428,109.5004,109.4098,109.437,31270.0
2020-08-24 10:25:00,120.82,120.85,120.75,120.77,18490.0,109.4733,109.5004,109.4098,109.428,18490.0
2020-08-24 10:30:00,120.77,120.96,120.77,120.89,11749.0,109.428,109.6001,109.428,109.5367,11749.0
2020-08-24 10:35:00,120.87,121.01,120.87,120.96,9511.0,109.5186,109.6454,109.5186,109.6001,9511.0
2020-08-24 10:40:00,120.98,121.01,120.93,121.0,10943.0,109.6182,109.6454,109.5729,109.6364,10943.0
2020-08-24 10:45:00,120.99,121.0,120.9,120.98,27528.0,109.6273,109.6364,109.5457,109.6182,27528.0
2020-08-24 10:50:00,121.04,121.07,120.96,121.0,23317.0,109.6726,109.6998,109.6001,109.6364,23317.0
2020-08-24 10:55:00,121.01,121.12,121.01,121.11,13934.0,109.6454,109.7451,109.6454,109.736,13934.0
2020-08-24 11:00:00,121.08,121.1,120.96,120.98,17097.0,109.7088,109.727,109.6001,109.6182,17097.0
2020-08-24 11:05:00,120.97,121.06,120.95,120.99,34994.0,109.6092,109.6907,109.591,109.6273,34994.0
2020-08-24 11:10:00,120.97,121.03,120.96,121.01,31430.0,109.6092,109.6635,109.6001,109.6454,31430.0
2020-08-24 11:15:00,121.01,121.02,121.0,121.0,1869.0,109.6454,109.6545,109.6364,109.6364,1869.0
2020-08-24 11:20:00,121.03,121.05,121.01,121.03,18591.0,109.6635,109.6817,109.6454,109.6635,18591.0
2020-08-24 11:25:00,121.03,121.09,121.03,121.06,6543.0,109.6635,109.7179,109.6635,109.6907,6543.0
2020-08-24 11:30:00,121.04,121.15,121.03,121.15,4437.0,109.6726,109.7723,109.6635,109.7723,4437.0
2020-08-24 11:35:00,121.15,121.16,121.02,121.05,14213.0,109.7723,109.7813,109.6545,109.6817,14213.0
2020-08-24 11:40:00,121.04,121.04,120.99,120.99,5034.0,109.6726,109.6726,109.6273,109.6273,5034.0
2020-08-24 11:45:00,120.99,120.99,120.94,120.99,3148.0,109.6273,109.6273,109.582,109.6273,3148.0
2020-08-24 11:50:00,120.97,121.02,120.94,120.95,9543.0,109.6092,109.6545,109.582,109.591,9543.0
2020-08-24 11:55:00,120.97,121.01,120.83,120.88,20059.0,109.6092,109.6454,109.4823,109.5276,20059.0
2020-08-24 12:00:00,120.87,120.91,120.87,120.88,6501.0,109.5186,109.5548,109.5186,109.5276,6501.0
2020-08-24 12:05:00,120.87,120.92,120.86,120.88,8975.0,109.5186,109.5639,109.5095,109.5276,8975.0
2020-08-24 12:10:00,120.89,120.92,120.89,120.91,4318.0,109.5367,109.5639,109.5367,109.5548,4318.0
2020-08-24 12:15:00,120.9,120.92,120.88,120.9,16606.0,109.5457,109.5639,109.5276,109.5457,16606.0
2020-08-24 12:20:00,120.9,120.93,120.89,120.89,8975.0,109.5457,109.5729,109.5367,109.5367,8975.0
2020-08-24 12:25:00,120.9,120.94,120.9,120.91,4257.0,109.5457,109.582,109.5457,109.5548,4257.0
2020-08-24 12:30:00,120.9,120.99,120.9,120.94,5308.0,109.5457,109.6273,109.5457,109.582,5308.0
2020-08-24 12:35:00,120.94,120.96,120.9,120.92,6807.0,109.582,109.6001,109.5457,109.5639,6807.0
2020-08-24 12:40:00,120.93,120.95,120.92,120.94,10120.0,109.5729,109.591,109.5639,109.582,10120.0
2020-08-24 12:45:00,120.95,120.95,120.92,120.95,2928.0,109.591,109.591,109.5639,109.591,2928.0
2020-08-24 12:50:00,120.94,120.96,120.92,120.92,3164.0,109.582,109.6001,109.5639,109.5639,3164.0
2020-08-24 12:55:00,120.91,120.94,120.91,120.91,1859.0,109.5548,109.582,109.5548,109.5548,1859.0
2020-08-24 13:00:00,120.94,120.98,120.93,120.96,12711.0,109.582,109.6182,109.5729,109.6001,12711.0
2020-08-24 13:05:00,120.93,120.95,120.88,120.9,6428.0,109.5729,109.591,109.5276,109.5457,6428.0
2020-08-24 13:10:00,120.9,120.91,120.86,120.86,3602.0,109.5457,109.5548,109.5095,109.5095,3602.0
2020-08-24 13:15:00,120.86,120.91,120.86,120.89,20132.0,109.5095,109.5548,109.5095,109.5367,20132.0
2020-08-24 13:20:00,120.89,120.93,120.88,120.92,63581.0,109.5367,109.5729,109.5276,109.5639,63581.0
2020-08-24 13:25:00,120.95,120.98,120.94,120.98,5763.0,109.591,109.6182,109.582,109.6182,5763.0
2020-08-24 13:30:00,120.98,121.02,120.96,120.96,35021.0,109.6182,109.6545,109.6001,109.6001,35021.0
2020-08-24 13:35:00,120.98,121.02,120.98,121.01,9654.0,109.6182,109.6545,109.6182,109.6454,9654.0
2020-08-24 13:40:00,121.02,121.04,121.0,121.0,8176.0,109.6545,109.6726,109.6364,109.6364,8176.0
2020-08-24 13:45:00,121.01,121.03,120.97,120.97,29223.0,109.6454,109.6635,109.6092,109.6092,29223.0
2020-08-24 13:50:00,120.94,120.96,120.93,120.94,5381.0,109.582,109.6001,109.5729,109.582,5381.0
2020-08-24 13:55:00,120.94,120.98,120.93,120.96,17623.0,109.582,109.6182,109.5729,109.6001,17623.0
2020-08-24 14:00:00,120.97,120.98,120.94,120.94,101783.0,109.6092,109.6182,109.582,109.582,101783.0
2020-08-24 14:05:00,120.95,120.97,120.94,120.97,1152.0,109.591,109.6092,109.582,109.6092,1152.0
2020-08-24 14:10:00,120.97,120.99,120.95,120.95,15830.0,109.6092,109.6273,109.591,109.591,15830.0
2020-08-24 14:15:00,120.97,121.0,120.97,120.99,9263.0,109.6092,109.6364,109.6092,109.6273,9263.0
2020-08-24 14:20:00,120.99,121.05,120.99,121.02,3906.0,109.6273,109.6817,109.6273,109.6545,3906.0
2020-08-24 14:25:00,121.01,121.08,121.01,121.08,26133.0,109.6454,109.7088,109.6454,109.7088,26133.0
2020-08-24 14:30:00,121.07,121.08,121.03,121.05,23434.0,109.6998,109.7088,109.6635,109.6817,23434.0
2020-08-24 14:35:00,121.05,121.07,121.03,121.05,20716.0,109.6817,109.6998,109.6635,109.6817,20716.0
2020-08-24 14:40:00,121.05,121.08,121.03,121.07,27120.0,109.6817,109.7088,109.6635,109.6998,27120.0
2020-08-24 14:45:00,121.07,121.13,121.06,121.08,15646.0,109.6998,109.7541,109.6907,109.7088,15646.0
2020-08-24 14:50:00,121.07,121.11,121.03,121.04,18603.0,109.6998,109.736,109.6635,109.6726,18603.0
2020-08-24 14:55:00,121.04,121.12,121.03,121.1,8572.0,109.6726,109.7451,109.6635,109.727,8572.0
2020-08-24 15:00:00,121.07,121.12,121.05,121.05,25039.0,109.6998,109.7451,109.6817,109.6817,25039.0
2020-08-24 15:05:00,121.04,121.09,121.03,121.07,7751.0,109.6726,109.7179,109.6635,109.6998,7751.0
2020-08-24 15:10:00,121.07,121.09,121.04,121.07,5906.0,109.6998,109.7179,109.6726,109.6998,5906.0
2020-08-24 15:15:00,121.09,121.1,121.05,121.06,6170.0,109.7179,109.727,109.6817,109.6907,6170.0
2020-08-24 15:20:00,121.06,121.17,121.05,121.17,10745.0,109.6907,109.7904,109.6817,109.7904,10745.0
2020-08-24 15:25:00,121.17,121.19,121.14,121.19,28172.0,109.7904,109.8085,109.7632,109.8085,28172.0
2020-08-24 15:30:00,121.19,121.24,121.15,121.22,30780.0,109.8085,109.8538,109.7723,109.8357,30780.0
2020-08-24 15:35:00,121.21,121.28,121.21,121.26,36237.0,109.8266,109.8901,109.8266,109.8719,36237.0
2020-08-24 15:40:00,121.26,121.33,121.25,121.31,27310.0,109.8719,109.9354,109.8629,109.9172,27310.0
2020-08-24 15:45:00,121.31,121.36,121.3,121.36,43743.0,109.9172,109.9625,109.9082,109.9625,43743.0
2020-08-24 15:50:00,121.37,121.44,121.35,121.39,68102.0,109.9716,110.035,109.9535,109.9897,68102.0
2020-08-24 15:55:00,121.41,121.55,121.38,121.55,81158.0,110.0078,110.1347,109.9807,110.1347,81158.0
2020-08-25 09:30:00,121.97,122.14,121.88,121.88,27864.0,110.5153,110.6693,110.4337,110.4337,27864.0
2020-08-25 09:35:00,121.85,121.88,121.63,121.69,15569.0,110.4065,110.4337,110.2072,110.2616,15569.0
2020-08-25 09:40:00,121.68,121.75,121.57,121.61,19106.0,110.2525,110.3159,110.1528,110.1891,19106.0
2020-08-25 09:45:00,121.63,121.82,121.62,121.81,14405.0,110.2072,110.3793,110.1981,110.3703,14405.0
2020-08-25 09:50:00,121.83,121.92,121.79,121.86,24353.0,110.3884,110.47,110.3522,110.4156,24353.0
2020-08-25 09:55:00,121.83,121.85,121.79,121.84,12255.0,110.3884,110.4065,110.3522,110.3975,12255.0
2020-08-25 10:00:00,121.8,121.86,121.65,121.73,13969.0,110.3612,110.4156,110.2253,110.2978,13969.0
2020-08-25 10:05:00,121.71,121.71,121.47,121.5,15969.0,110.2797,110.2797,110.0622,110.0894,15969.0
2020-08-25 10:10:00,121.49,121.53,121.33,121.33,37951.0,110.0803,110.1166,109.9354,109.9354,37951.0
2020-08-25 10:15:00,121.32,121.52,121.32,121.49,12693.0,109.9263,110.1075,109.9263,110.0803,12693.0
2020-08-25 10:20:00,121.43,121.57,121.41,121.5,20011.0,110.026,110.1528,110.0078,110.0894,20011.0
2020-08-25 10:25:00,121.52,121.52,121.35,121.4,17506.0,110.1075,110.1075,109.9535,109.9988,17506.0
2020-08-25 10:30:00,121.37,121.37,121.22,121.25,17767.0,109.9716,109.9716,109.8357,109.8629,17767.0
2020-08-25 10:35:00,121.21,121.35,121.21,121.33,2320.0,109.8266,109.9535,109.8266,109.9354,2320.0
2020-08-25 10:40:00,121.31,121.31,121.21,121.27,5428.0,109.9172,109.9172,109.8266,109.881,5428.0
2020-08-25 10:45:00,121.26,121.3,121.14,121.17,44957.0,109.8719,109.9082,109.7632,109.7904,44957.0
2020-08-25 10:50:00,121.15,121.2,121.08,121.11,15423.0,109.7723,109.8176,109.7088,109.736,15423.0
2020-08-25 10:55:00,121.1,121.19,121.07,121.15,13824.0,109.727,109.8085,109.6998,109.7723,13824.0
2020-08-25 11:00:00,121.16,121.25,121.15,121.25,10504.0,109.7813,109.8629,109.7723,109.8629,10504.0
2020-08-25 11:05:00,121.21,121.22,121.13,121.19,15120.0,109.8266,109.8357,109.7541,109.8085,15120.0
2020-08-25 11:10:00,121.17,121.23,121.09,121.17,30988.0,109.7904,109.8448,109.7179,109.7904,30988.0
2020-08-25 11:15:00,121.11,121.13,120.99,121.0,10074.0,109.736,109.7541,109.6273,109.6364,10074.0
2020-08-25 11:20:00,120.99,121.06,120.99,121.04,12365.0,109.6273,109.6907,109.6273,109.6726,12365.0
2020-08-25 11:25:00,121.06,121.16,121.03,121.16,38037.0,109.6907,109.7813,109.6635,109.7813,38037.0
2020-08-25 11:30:00,121.15,121.22,121.1,121.19,28089.0,109.7723,109.8357,109.727,109.8085,28089.0
2020-08-25 11:35:00,121.16,121.16,121.02,121.03,28247.0,109.7813,109.7813,109.6545,109.6635,28247.0
2020-08-25 11:40:00,121.03,121.07,120.92,120.93,16212.0,109.6635,109.6998,109.5639,109.5729,16212.0
2020-08-25 11:45:00,120.93,120.98,120.91,120.97,15609.0,109.5729,109.6182,109.5548,109.6092,15609.0
2020-08-25 11:50:00,120.97,121.01,120.96,120.98,5808.0,109.6092,109.6454,109.6001,109.6182,5808.0
2020-08-25 11:55:00,120.97,121.01,120.97,120.98,15269.0,109.6092,109.6454,109.6092,109.6182,15269.0
2020-08-25 12:00:00,120.97,120.98,120.92,120.98,9957.0,109.6092,109.6182,109.5639,109.6182,9957.0
2020-08-25 12:05:00,120.98,121.07,120.97,121.06,11447.0,109.6182,109.6998,109.6092,109.6907,11447.0
2020-08-25 12:10:00,121.05,121.06,120.97,120.99,16775.0,109.6817,109.6907,109.6092,109.6273,16775.0
2020-08-25 12:15:00,120.98,121.08,120.98,121.08,6411.0,109.6182,109.7088,109.6182,109.7088,6411.0
2020-08-25 12:20:00,121.07,121.1,121.07,121.1,7120.0,109.6998,109.727,109.6998,109.727,7120.0
2020-08-25 12:25:00,121.09,121.14,121.07,121.09,4241.0,109.7179,109.7632,109.6998,109.7179,4241.0
2020-08-25 12:30:00,121.09,121.12,121.04,121.12,11130.0,109.7179,109.7451,109.6726,109.7451,11130.0
2020-08-25 12:35:00,121.12,121.2,121.11,121.18,10120.0,109.7451,109.8176,109.736,109.7994,10120.0
2020-08-25 12:40:00,121.16,121.17,121.13,121.16,9942.0,109.7813,109.7904,109.7541,109.7813,9942.0
2020-08-25 12:45:00,121.17,121.21,121.15,121.2,5437.0,109.7904,109.8266,109.7723,109.8176,5437.0
2020-08-25 12:50:00,121.2,121.2,121.15,121.16,6320.0,109.8176,109.8176,109.7723,109.7813,6320.0
2020-08-25 12:55:00,121.17,121.18,121.14,121.14,3247.0,109.7904,109.7994,109.7632,109.7632,3247.0
2020-08-25 13:00:00,121.14,121.15,121.11,121.11,4252.0,109.7632,109.7723,109.736,109.736,4252.0
2020-08-25 13:05:00,121.09,121.17,121.08,121.17,10817.0,109.7179,109.7904,109.7088,109.7904,10817.0
2020-08-25 13:10:00,121.14,121.14,121.11,121.13,4600.0,109.7632,109.7632,109.736,109.7541,4600.0
2020-08-25 13:15:00,121.14,121.21,121.14,121.19,3770.0,109.7632,109.8266,109.7632,109.8085,3770.0
2020-08-25 13:20:00,121.18,121.21,121.17,121.21,7742.0,109.7994,109.8266,109.7904,109.8266,7742.0
2020-08-25 13:25:00,121.21,121.23,121.2,121.2,19190.0,109.8266,109.8448,109.8176,109.8176,19190.0
2020-08-25 13:30:00,121.2,121.28,121.19,121.28,2805.0,109.8176,109.8901,109.8085,109.8901,2805.0
2020-08-25 13:35:00,121.26,121.27,121.25,121.26,2683.0,109.8719,109.881,109.8629,109.8719,2683.0
2020-08-25 13:40:00,121.25,121.26,121.23,121.25,3238.0,109.8629,109.8719,109.8448,109.8629,3238.0
2020-08-25 13:45:00,121.24,121.29,121.23,121.24,3452.0,109.8538,109.8991,109.8448,109.8538,3452.0
2020-08-25 13:50:00,121.26,121.28,121.24,121.28,1100.0,109.8719,109.8901,109.8538,109.8901,1100.0
2020-08-25 13:55:00,121.24,121.27,121.24,121.24,1420.0,109.8538,109.881,109.8538,109.8538,1420.0
2020-08-25 14:00:00,121.23,121.26,121.2,121.25,6701.0,109.8448,109.8719,109.8176,109.8629,6701.0
2020-08-25 14:05:00,121.27,121.29,121.24,121.26,3713.0,109.881,109.8991,109.8538,109.8719,3713.0
2020-08-25 14:10:00,121.23,121.3,121.23,121.25,4758.0,109.8448,109.9082,109.8448,109.8629,4758.0
2020-08-25 14:15:00,121.23,121.27,121.12,121.27,16064.0,109.8448,109.881,109.7451,109.881,16064.0
2020-08-25 14:20:00,121.28,121.32,121.25,121.31,23121.0,109.8901,109.9263,109.8629,109.9172,23121.0
2020-08-25 14:25:00,121.31,121.31,121.28,121.29,2351.0,109.9172,109.9172,109.8901,109.8991,2351.0
2020-08-25 14:30:00,121.29,121.3,121.28,121.28,852.0,109.8991,109.9082,109.8901,109.8901,852.0
2020-08-25 14:35:00,121.27,121.31,121.26,121.3,3354.0,109.881,109.9172,109.8719,109.9082,3354.0
2020-08-25 14:40:00,121.31,121.36,121.29,121.29,13221.0,109.9172,109.9625,109.8991,109.8991,13221.0
2020-08-25 14:45:00,121.3,121.31,121.29,121.31,1961.0,109.9082,109.9172,109.8991,109.9172,1961.0
2020-08-25 14:50:00,121.31,121.33,121.28,121.31,3270.0,109.9172,109.9354,109.8901,109.9172,3270.0
2020-08-25 14:55:00,121.33,121.34,121.31,121.31,7909.0,109.9354,109.9444,109.9172,109.9172,7909.0
2020-08-25 15:00:00,121.31,121.31,121.23,121.24,16979.0,109.9172,109.9172,109.8448,109.8538,16979.0
2020-08-25 15:05:00,121.26,121.32,121.26,121.29,36503.0,109.8719,109.9263,109.8719,109.8991,36503.0
2020-08-25 15:10:00,121.31,121.32,121.28,121.32,7902.0,109.9172,109.9263,109.8901,109.9263,7902.0
2020-08-25 15:15:00,121.31,121.36,121.3,121.36,11957.0,109.9172,109.9625,109.9082,109.9625,11957.0
2020-08-25 15:20:00,121.36,121.4,121.35,121.39,13541.0,109.9625,109.9988,109.9535,109.9897,13541.0
2020-08-25 15:25:00,121.39,121.43,121.39,121.42,8133.0,109.9897,110.026,109.9897,110.0169,8133.0
2020-08-25 15:30:00,121.4,121.46,121.4,121.41,36382.0,109.9988,110.0532,109.9988,110.0078,36382.0
2020-08-25 15:35:00,121.41,121.44,121.4,121.42,56611.0,110.0078,110.035,109.9988,110.0169,56611.0
2020-08-25 15:40:00,121.42,121.42,121.38,121.41,9830.0,110.0169,110.0169,109.9807,110.0078,9830.0
2020-08-25 15:45:00,121.42,121.46,121.41,121.44,48634.0,110.0169,110.0532,110.0078,110.035,48634.0
2020-08-25 15:50:00,121.43,121.45,121.39,121.44,63629.0,110.026,110.0441,109.9897,110.035,63629.0
2020-08-25 15:55:00,121.43,121.48,121.38,121.46,21193.0,110.026,110.0713,109.9807,110.0532,21193.0
2020-08-26 09:30:00,121.37,121.37,120.89,120.96,27787.0,109.9716,109.9716,109.5367,109.6001,27787.0
2020-08-26 09:35:00,120.85,120.91,120.77,120.91,11123.0,109.5004,109.5548,109.428,109.5548,11123.0
2020-08-26 09:40:00,120.91,120.95,120.83,120.85,5521.0,109.5548,109.591,109.4823,109.5004,5521.0
2020-08-26 09:45:00,120.79,120.94,120.77,120.94,10085.0,109.4461,109.582,109.428,109.582,10085.0
2020-08-26 09:50:00,120.94,121.09,120.92,121.07,23715.0,109.582,109.7179,109.5639,109.6998,23715.0
2020-08-26 09:55:00,121.05,121.08,121.01,121.04,16617.0,109.6817,109.7088,109.6454,109.6726,16617.0
2020-08-26 10:00:00,120.98,121.08,120.96,121.03,19517.0,109.6182,109.7088,109.6001,109.6635,19517.0
2020-08-26 10:05:00,121.07,121.11,121.07,121.11,12043.0,109.6998,109.736,109.6998,109.736,12043.0
2020-08-26 10:10:00,121.1,121.14,121.1,121.1,2455.0,109.727,109.7632,109.727,109.727,2455.0
2020-08-26 10:15:00,121.09,121.09,121.0,121.02,7668.0,109.7179,109.7179,109.6364,109.6545,7668.0
2020-08-26 10:20:00,121.0,121.01,120.95,120.96,22091.0,109.6364,109.6454,109.591,109.6001,22091.0
2020-08-26 10:25:00,120.95,120.98,120.92,120.96,8316.0,109.591,109.6182,109.5639,109.6001,8316.0
2020-08-26 10:30:00,120.95,120.99,120.91,120.98,1900.0,109.591,109.6273,109.5548,109.6182,1900.0
2020-08-26 10:35:00,121.0,121.04,120.98,120.98,8038.0,109.6364,109.6726,109.6182,109.6182,8038.0
2020-08-26 10:40:00,120.98,120.98,120.93,120.94,5270.0,109.6182,109.6182,109.5729,109.582,5270.0
2020-08-26 10:45:00,120.92,120.96,120.92,120.94,11634.0,109.5639,109.6001,109.5639,109.582,11634.0
2020-08-26 10:50:00,120.94,120.96,120.91,120.96,27210.0,109.582,109.6001,109.5548,109.6001,27210.0
2020-08-26 10:55:00,120.93,120.95,120.85,120.86,11303.0,109.5729,109.591,109.5004,109.5095,11303.0
2020-08-26 11:00:00,120.86,120.86,120.77,120.85,11447.0,109.5095,109.5095,109.428,109.5004,11447.0
2020-08-26 11:05:00,120.85,120.86,120.81,120.84,10681.0,109.5004,109.5095,109.4642,109.4914,10681.0
2020-08-26 11:10:00,120.85,120.93,120.84,120.91,7685.0,109.5004,109.5729,109.4914,109.5548,7685.0
2020-08-26 11:15:00,120.89,120.92,120.77,120.77,14798.0,109.5367,109.5639,109.428,109.428,14798.0
2020-08-26 11:20:00,120.79,120.81,120.79,120.79,11455.0,109.4461,109.4642,109.4461,109.4461,11455.0
2020-08-26 11:25:00,120.79,120.85,120.79,120.85,3392.0,109.4461,109.5004,109.4461,109.5004,3392.0
2020-08-26 11:30:00,120.84,120.84,120.75,120.79,7981.0,109.4914,109.4914,109.4098,109.4461,7981.0
2020-08-26 11:35:00,120.81,120.81,120.75,120.76,11796.0,109.4642,109.4642,109.4098,109.4189,11796.0
2020-08-26 11:40:00,120.76,120.86,120.75,120.85,36908.0,109.4189,109.5095,109.4098,109.5004,36908.0
2020-08-26 11:45:00,120.84,120.93,120.83,120.92,5689.0,109.4914,109.5729,109.4823,109.5639,5689.0
2020-08-26 11:50:00,120.93,120.97,120.91,120.91,8445.0,109.5729,109.6092,109.5548,109.5548,8445.0
2020-08-26 11:55:00,120.91,120.93,120.9,120.91,5995.0,109.5548,109.5729,109.5457,109.5548,5995.0
2020-08-26 12:00:00,120.94,121.0,120.92,120.96,27298.0,109.582,109.6364,109.5639,109.6001,27298.0
2020-08-26 12:05:00,120.96,121.06,120.96,121.05,17665.0,109.6001,109.6907,109.6001,109.6817,17665.0
2020-08-26 12:10:00,121.04,121.06,121.03,121.03,4302.0,109.6726,109.6907,109.6635,109.6635,4302.0
2020-08-26 12:15:00,121.03,121.08,121.01,121.07,6536.0,109.6635,109.7088,109.6454,109.6998,6536.0
2020-08-26 12:20:00,121.08,121.11,121.07,121.11,1746.0,109.7088,109.736,109.6998,109.736,1746.0
2020-08-26 12:25:00,121.11,121.12,121.07,121.07,15120.0,109.736,109.7451,109.6998,109.6998,15120.0
2020-08-26 12:30:00,121.06,121.07,121.01,121.03,2280.0,109.6907,109.6998,109.6454,109.6635,2280.0
2020-08-26 12:35:00,121.03,121.05,121.01,121.05,4198.0,109.6635,109.6817,109.6454,109.6817,4198.0
2020-08-26 12:40:00,121.04,121.11,121.04,121.09,6965.0,109.6726,109.736,109.6726,109.7179,6965.0
2020-08-26 12:45:00,121.1,121.16,121.08,121.16,13656.0,109.727,109.7813,109.7088,109.7813,13656.0
2020-08-26 12:50:00,121.16,121.23,121.15,121.21,16156.0,109.7813,109.8448,109.7723,109.8266,16156.0
2020-08-26 12:55:00,121.2,121.22,121.18,121.19,12855.0,109.8176,109.8357,109.7994,109.8085,12855.0
2020-08-26 13:00:00,121.2,121.25,121.19,121.23,3690.0,109.8176,109.8629,109.8085,109.8448,3690.0
2020-08-26 13:05:00,121.24,121.24,121.21,121.22,3617.0,109.8538,109.8538,109.8266,109.8357,3617.0
2020-08-26 13:10:00,121.23,121.24,121.18,121.18,7647.0,109.8448,109.8538,109.7994,109.7994,7647.0
2020-08-26 13:15:00,121.18,121.19,121.17,121.17,2325.0,109.7994,109.8085,109.7904,109.7904,2325.0
2020-08-26 13:20:00,121.17,121.18,121.12,121.13,5120.0,109.7904,109.7994,109.7451,109.7541,5120.0
2020-08-26 13:25:00,121.12,121.15,121.11,121.14,10642.0,109.7451,109.7723,109.736,109.7632,10642.0
2020-08-26 13:30:00,121.13,121.15,121.12,121.14,5303.0,109.7541,109.7723,109.7451,109.7632,5303.0
2020-08-26 13:35:00,121.15,121.2,121.14,121.18,9280.0,109.7723,109.8176,109.7632,109.7994,9280.0
2020-08-26 13:40:00,121.19,121.19,121.14,121.15,5352.0,109.8085,109.8085,109.7632,109.7723,5352.0
2020-08-26 13:45:00,121.15,121.16,121.14,121.16,31754.0,109.7723,109.7813,109.7632,109.7813,31754.0
2020-08-26 13:50:00,121.18,121.18,121.13,121.13,7385.0,109.7994,109.7994,109.7541,109.7541,7385.0
2020-08-26 13:55:00,121.12,121.15,121.12,121.13,1947.0,109.7451,109.7723,109.7451,109.7541,1947.0
2020-08-26 14:00:00,121.17,121.24,121.17,121.23,3374.0,109.7904,109.8538,109.7904,109.8448,3374.0
2020-08-26 14:05:00,121.23,121.27,121.21,121.25,14577.0,109.8448,109.881,109.8266,109.8629,14577.0
2020-08-26 14:10:00,121.26,121.26,121.22,121.26,15109.0,109.8719,109.8719,109.8357,109.8719,15109.0
2020-08-26 14:15:00,121.27,121.32,121.26,121.32,10713.0,109.881,109.9263,109.8719,109.9263,10713.0
2020-08-26 14:20:00,121.35,121.42,121.34,121.41,3195.0,109.9535,110.0169,109.9444,110.0078,3195.0
2020-08-26 14:25:00,121.42,121.45,121.39,121.39,5547.0,110.0169,110.0441,109.9897,109.9897,5547.0
2020-08-26 14:30:00,121.4,121.44,121.32,121.34,18294.0,109.9988,110.035,109.9263,109.9444,18294.0
2020-08-26 14:35:00,121.35,121.35,121.25,121.3,8882.0,109.9535,109.9535,109.8629,109.9082,8882.0
2020-08-26 14:40:00,121.32,121.36,121.24,121.25,8258.0,109.9263,109.9625,109.8538,109.8629,8258.0
2020-08-26 14:45:00,121.27,121.32,121.23,121.29,8119.0,109.881,109.9263,109.8448,109.8991,8119.0
2020-08-26 14:50:00,121.29,121.39,121.29,121.35,18805.0,109.8991,109.9897,109.8991,109.9535,18805.0
2020-08-26 14:55:00,121.33,121.35,121.25,121.28,18345.0,109.9354,109.9535,109.8629,109.8901,18345.0
2020-08-26 15:00:00,121.24,121.31,121.2,121.26,11714.0,109.8538,109.9172,109.8176,109.8719,11714.0
2020-08-26 15:05:00,121.29,121.37,121.29,121.34,16502.0,109.8991,109.9716,109.8991,109.9444,16502.0
2020-08-26 15:10:00,121.35,121.42,121.34,121.42,50077.0,109.9535,110.0169,109.9444,110.0169,50077.0
2020-08-26 15:15:00,121.4,121.4,121.32,121.37,18520.0,109.9988,109.9988,109.9263,109.9716,18520.0
2020-08-26 15:20:00,121.37,121.46,121.34,121.44,22435.0,109.9716,110.0532,109.9444,110.035,22435.0
2020-08-26 15:25:00,121.45,121.48,121.43,121.47,7416.0,110.0441,110.0713,110.026,110.0622,7416.0
2020-08-26 15:30:00,121.45,121.47,121.31,121.31,9803.0,110.0441,110.0622,109.9172,109.9172,9803.0
2020-08-26 15:35:00,121.31,121.36,121.26,121.28,10220.0,109.9172,109.9625,109.8719,109.8901,10220.0
2020-08-26 15:40:00,121.28,121.32,121.24,121.24,9860.0,109.8901,109.9263,109.8538,109.8538,9860.0
2020-08-26 15:45:00,121.24,121.31,121.23,121.27,24888.0,109.8538,109.9172,109.8448,109.881,24888.0
2020-08-26 15:50:00,121.28,121.32,121.18,121.23,29225.0,109.8901,109.9263,109.7994,109.8448,29225.0
2020-08-26 15:55:00,121.24,121.27,121.14,121.19,473138.0,109.8538,109.881,109.7632,109.8085,473138.0
2020-08-27 09:30:00,121.59,121.83,121.52,121.73,21186.0,110.1709,110.3884,110.1075,110.2978,21186.0
2020-08-27 09:35:00,121.69,121.78,121.65,121.65,7418.0,110.2616,110.3431,110.2253,110.2253,7418.0
2020-08-27 09:40:00,121.66,121.88,121.65,121.78,7013.0,110.2344,110.4337,110.2253,110.3431,7013.0
2020-08-27 09:45:00,121.79,121.92,121.69,121.9,16959.0,110.3522,110.47,110.2616,110.4518,16959.0
2020-08-27 09:50:00,121.92,122.18,121.92,122.14,15926.0,110.47,110.7055,110.47,110.6693,15926.0
2020-08-27 09:55:00,122.12,122.28,122.11,122.26,11175.0,110.6512,110.7961,110.6421,110.778,11175.0
2020-08-27 10:00:00,122.35,122.37,122.18,122.23,36683.0,110.8596,110.8777,110.7055,110.7508,36683.0
2020-08-27 10:05:00,122.21,122.25,121.78,121.81,27912.0,110.7327,110.769,110.3431,110.3703,27912.0
2020-08-27 10:10:00,121.77,121.85,121.71,121.77,13286.0,110.334,110.4065,110.2797,110.334,13286.0
2020-08-27 10:15:00,121.71,121.83,121.68,121.82,31456.0,110.2797,110.3884,110.2525,110.3793,31456.0
2020-08-27 10:20:00,121.89,121.99,121.87,121.98,10201.0,110.4428,110.5334,110.4246,110.5243,10201.0
2020-08-27 10:25:00,122.04,122.18,122.0,122.11,18660.0,110.5787,110.7055,110.5424,110.6421,18660.0
2020-08-27 10:30:00,122.09,122.23,122.05,122.22,4951.0,110.624,110.7508,110.5877,110.7418,4951.0
2020-08-27 10:35:00,122.22,122.22,122.09,122.09,4324.0,110.7418,110.7418,110.624,110.624,4324.0
2020-08-27 10:40:00,122.06,122.06,121.92,121.96,3766.0,110.5968,110.5968,110.47,110.5062,3766.0
2020-08-27 10:45:00,121.94,121.99,121.91,121.98,12610.0,110.4881,110.5334,110.4609,110.5243,12610.0
2020-08-27 10:50:00,121.99,122.2,121.96,122.17,12663.0,110.5334,110.7237,110.5062,110.6965,12663.0
2020-08-27 10:55:00,122.16,122.22,122.08,122.19,11831.0,110.6874,110.7418,110.6149,110.7146,11831.0
2020-08-27 11:00:00,122.18,122.22,122.13,122.14,20493.0,110.7055,110.7418,110.6602,110.6693,20493.0
2020-08-27 11:05:00,122.13,122.14,122.06,122.08,6802.0,110.6602,110.6693,110.5968,110.6149,6802.0
2020-08-27 11:10:00,122.02,122.04,121.96,121.99,10206.0,110.5606,110.5787,110.5062,110.5334,10206.0
2020-08-27 11:15:00,121.97,122.01,121.91,121.95,7264.0,110.5153,110.5515,110.4609,110.4971,7264.0
2020-08-27 11:20:00,121.94,121.96,121.87,121.94,18091.0,110.4881,110.5062,110.4246,110.4881,18091.0
2020-08-27 11:25:00,121.92,121.95,121.85,121.92,6522.0,110.47,110.4971,110.4065,110.47,6522.0
2020-08-27 11:30:00,121.91,121.95,121.83,121.92,4425.0,110.4609,110.4971,110.3884,110.47,4425.0
2020-08-27 11:35:00,121.97,122.06,121.97,122.05,5658.0,110.5153,110.5968,110.5153,110.5877,5658.0
2020-08-27 11:40:00,122.06,122.15,122.05,122.14,6883.0,110.5968,110.6784,110.5877,110.6693,6883.0
2020-08-27 11:45:00,122.18,122.19,122.12,122.12,3549.0,110.7055,110.7146,110.6512,110.6512,3549.0
2020-08-27 11:50:00,122.12,122.15,122.12,122.15,3007.0,110.6512,110.6784,110.6512,110.6784,3007.0
2020-08-27 11:55:00,122.15,122.21,122.15,122.21,7362.0,110.6784,110.7327,110.6784,110.7327,7362.0
2020-08-27 12:00:00,122.2,122.21,122.05,122.12,12905.0,110.7237,110.7327,110.5877,110.6512,12905.0
2020-08-27 12:05:00,122.12,122.16,122.08,122.08,25195.0,110.6512,110.6874,110.6149,110.6149,25195.0
2020-08-27 12:10:00,122.09,122.1,122.04,122.04,1265.0,110.624,110.633,110.5787,110.5787,1265.0
2020-08-27 12:15:00,122.04,122.05,121.95,121.95,9038.0,110.5787,110.5877,110.4971,110.4971,9038.0
2020-08-27 12:20:00,121.94,121.95,121.89,121.95,7903.0,110.4881,110.4971,110.4428,110.4971,7903.0
2020-08-27 12:25:00,121.92,121.94,121.82,121.82,11916.0,110.47,110.4881,110.3793,110.3793,11916.0
2020-08-27 12:30:00,121.83,121.93,121.79,121.81,12553.0,110.3884,110.479,110.3522,110.3703,12553.0
2020-08-27 12:35:00,121.76,121.78,121.67,121.74,3457.0,110.325,110.3431,110.2434,110.3069,3457.0
2020-08-27 12:40:00,121.75,121.76,121.71,121.75,1707.0,110.3159,110.325,110.2797,110.3159,1707.0
2020-08-27 12:45:00,121.73,121.83,121.71,121.75,10531.0,110.2978,110.3884,110.2797,110.3159,10531.0
2020-08-27 12:50:00,121.74,121.76,121.63,121.7,7499.0,110.3069,110.325,110.2072,110.2706,7499.0
2020-08-27 12:55:00,121.72,121.77,121.61,121.71,14682.0,110.2887,110.334,110.1891,110.2797,14682.0
2020-08-27 13:00:00,121.64,121.69,121.59,121.62,5181.0,110.2162,110.2616,110.1709,110.1981,5181.0
2020-08-27 13:05:00,121.61,121.8,121.6,121.79,7080.0,110.1891,110.3612,110.18,110.3522,7080.0
2020-08-27 13:10:00,121.76,121.94,121.76,121.93,3568.0,110.325,110.4881,110.325,110.479,3568.0
2020-08-27 13:15:00,121.94,122.03,121.9,122.0,6733.0,110.4881,110.5696,110.4518,110.5424,6733.0
2020-08-27 13:20:00,121.98,122.1,121.97,122.06,3106.0,110.5243,110.633,110.5153,110.5968,3106.0
2020-08-27 13:25:00,122.07,122.1,122.04,122.05,34409.0,110.6059,110.633,110.5787,110.5877,34409.0
2020-08-27 13:30:00,122.06,122.11,122.05,122.09,3879.0,110.5968,110.6421,110.5877,110.624,3879.0
2020-08-27 13:35:00,122.06,122.11,122.04,122.07,6419.0,110.5968,110.6421,110.5787,110.6059,6419.0
2020-08-27 13:40:00,122.06,122.09,122.04,122.04,8584.0,110.5968,110.624,110.5787,110.5787,8584.0
2020-08-27 13:45:00,122.06,122.06,122.0,122.01,3214.0,110.5968,110.5968,110.5424,110.5515,3214.0
2020-08-27 13:50:00,122.0,122.0,121.86,121.91,8381.0,110.5424,110.5424,110.4156,110.4609,8381.0
2020-08-27 13:55:00,121.9,122.1,121.9,122.1,18030.0,110.4518,110.633,110.4518,110.633,18030.0
2020-08-27 14:00:00,122.1,122.27,122.09,122.27,8194.0,110.633,110.7871,110.624,110.7871,8194.0
2020-08-27 14:05:00,122.27,122.27,122.2,122.21,56163.0,110.7871,110.7871,110.7237,110.7327,56163.0
2020-08-27 14:10:00,122.2,122.28,122.2,122.25,24831.0,110.7237,110.7961,110.7237,110.769,24831.0
2020-08-27 14:15:00,122.23,122.29,122.2,122.21,48060.0,110.7508,110.8052,110.7237,110.7327,48060.0
2020-08-27 14:20:00,122.22,122.22,122.15,122.17,30867.0,110.7418,110.7418,110.6784,110.6965,30867.0
2020-08-27 14:25:00,122.18,122.28,122.17,122.28,20507.0,110.7055,110.7961,110.6965,110.7961,20507.0
2020-08-27 14:30:00,122.28,122.31,122.24,122.24,9070.0,110.7961,110.8233,110.7599,110.7599,9070.0
2020-08-27 14:35:00,122.26,122.33,122.26,122.29,6400.0,110.778,110.8414,110.778,110.8052,6400.0
2020-08-27 14:40:00,122.3,122.34,122.29,122.29,5500.0,110.8143,110.8505,110.8052,110.8052,5500.0
2020-08-27 14:45:00,122.3,122.32,122.28,122.32,3986.0,110.8143,110.8324,110.7961,110.8324,3986.0
2020-08-27 14:50:00,122.32,122.33,122.24,122.26,7620.0,110.8324,110.8414,110.7599,110.778,7620.0
2020-08-27 14:55:00,122.26,122.32,122.26,122.29,11420.0,110.778,110.8324,110.778,110.8052,11420.0
2020-08-27 15:00:00,122.31,122.37,122.29,122.35,3718.0,110.8233,110.8777,110.8052,110.8596,3718.0
2020-08-27 15:05:00,122.31,122.39,122.22,122.38,10766.0,110.8233,110.8958,110.7418,110.8868,10766.0
2020-08-27 15:10:00,122.37,122.41,122.33,122.35,14100.0,110.8777,110.9139,110.8414,110.8596,14100.0
2020-08-27 15:15:00,122.34,122.46,122.32,122.45,158429.0,110.8505,110.9592,110.8324,110.9502,158429.0
2020-08-27 15:20:00,122.45,122.51,122.42,122.44,90669.0,110.9502,111.0045,110.923,110.9411,90669.0
2020-08-27 15:25:00,122.45,122.45,122.39,122.42,25371.0,110.9502,110.9502,110.8958,110.923,25371.0
2020-08-27 15:30:00,122.43,122.45,122.37,122.42,57621.0,110.9321,110.9502,110.8777,110.923,57621.0
2020-08-27 15:35:00,122.43,122.44,122.35,122.35,61907.0,110.9321,110.9411,110.8596,110.8596,61907.0
2020-08-27 15:40:00,122.35,122.42,122.29,122.3,19989.0,110.8596,110.923,110.8052,110.8143,19989.0
2020-08-27 15:45:00,122.3,122.38,122.25,122.25,30586.0,110.8143,110.8868,110.769,110.769,30586.0
2020-08-27 15:50:00,122.24,122.24,122.14,122.16,63445.0,110.7599,110.7599,110.6693,110.6874,63445.0
2020-08-27 15:55:00,122.19,122.2,122.05,122.08,134562.0,110.7146,110.7237,110.5877,110.6149,134562.0
2020-08-28 09:30:00,122.49,122.59,121.95,122.1,50740.0,110.9864,111.077,110.4971,110.633,50740.0
2020-08-28 09:35:00,122.09,122.2,122.01,122.04,12068.0,110.624,110.7237,110.5515,110.5787,12068.0
2020-08-28 09:40:00,122.13,122.21,122.04,122.21,20660.0,110.6602,110.7327,110.5787,110.7327,20660.0
2020-08-28 09:45:00,122.24,122.43,122.24,122.41,13665.0,110.7599,110.9321,110.7599,110.9139,13665.0
2020-08-28 09:50:00,122.43,122.45,122.31,122.38,8642.0,110.9321,110.9502,110.8233,110.8868,8642.0
2020-08-28 09:55:00,122.36,122.37,122.22,122.23,16164.0,110.8686,110.8777,110.7418,110.7508,16164.0
2020-08-28 10:00:00,122.23,122.26,122.03,122.1,8213.0,110.7508,110.778,110.5696,110.633,8213.0
2020-08-28 10:05:00,122.01,122.11,121.99,122.06,16282.0,110.5515,110.6421,110.5334,110.5968,16282.0
2020-08-28 10:10:00,122.04,122.08,121.99,122.06,12304.0,110.5787,110.6149,110.5334,110.5968,12304.0
2020-08-28 10:15:00,122.01,122.07,121.94,122.07,16171.0,110.5515,110.6059,110.4881,110.6059,16171.0
2020-08-28 10:20:00,122.09,122.13,122.04,122.07,16898.0,110.624,110.6602,110.5787,110.6059,16898.0
2020-08-28 10:25:00,122.06,122.07,122.0,122.01,2658.0,110.5968,110.6059,110.5424,110.5515,2658.0
2020-08-28 10:30:00,121.97,122.1,121.9,121.91,12311.0,110.5153,110.633,110.4518,110.4609,12311.0
2020-08-28 10:35:00,121.9,121.97,121.84,121.97,8018.0,110.4518,110.5153,110.3975,110.5153,8018.0
2020-08-28 10:40:00,122.01,122.08,122.0,122.07,16670.0,110.5515,110.6149,110.5424,110.6059,16670.0
2020-08-28 10:45:00,122.05,122.13,122.03,122.13,13546.0,110.5877,110.6602,110.5696,110.6602,13546.0
2020-08-28 10:50:00,122.13,122.13,122.02,122.08,12636.0,110.6602,110.6602,110.5606,110.6149,12636.0
2020-08-28 10:55:00,122.08,122.08,121.94,122.02,5517.0,110.6149,110.6149,110.4881,110.5606,5517.0
2020-08-28 11:00:00,122.03,122.05,121.97,122.02,5848.0,110.5696,110.5877,110.5153,110.5606,5848.0
2020-08-28 11:05:00,122.09,122.17,122.09,122.11,90963.0,110.624,110.6965,110.624,110.6421,90963.0
2020-08-28 11:10:00,122.12,122.19,122.12,122.18,10245.0,110.6512,110.7146,110.6512,110.7055,10245.0
2020-08-28 11:15:00,122.18,122.23,122.15,122.18,17472.0,110.7055,110.7508,110.6784,110.7055,17472.0
2020-08-28 11:20:00,122.19,122.25,122.19,122.21,9670.0,110.7146,110.769,110.7146,110.7327,9670.0
2020-08-28 11:25:00,122.21,122.22,122.18,122.2,1749.0,110.7327,110.7418,110.7055,110.7237,1749.0
2020-08-28 11:30:00,122.19,122.2,122.14,122.18,2686.0,110.7146,110.7237,110.6693,110.7055,2686.0
2020-08-28 11:35:00,122.18,122.26,122.18,122.25,4949.0,110.7055,110.778,110.7055,110.769,4949.0
2020-08-28 11:40:00,122.23,122.29,122.22,122.29,9913.0,110.7508,110.8052,110.7418,110.8052,9913.0
2020-08-28 11:45:00,122.29,122.29,122.24,122.24,1305.0,110.8052,110.8052,110.7599,110.7599,1305.0
2020-08-28 11:50:00,122.25,122.31,122.25,122.29,2298.0,110.769,110.8233,110.769,110.8052,2298.0
2020-08-28 11:55:00,122.29,122.32,122.29,122.32,8781.0,110.8052,110.8324,110.8052,110.8324,8781.0
2020-08-28 12:00:00,122.3,122.33,122.27,122.33,5812.0,110.8143,110.8414,110.7871,110.8414,5812.0
2020-08-28 12:05:00,122.31,122.38,122.31,122.37,4261.0,110.8233,110.8868,110.8233,110.8777,4261.0
2020-08-28 12:10:00,122.37,122.41,122.35,122.41,3779.0,110.8777,110.9139,110.8596,110.9139,3779.0
2020-08-28 12:15:00,122.41,122.45,122.4,122.45,2897.0,110.9139,110.9502,110.9049,110.9502,2897.0
2020-08-28 12:20:00,122.45,122.46,122.41,122.41,6856.0,110.9502,110.9592,110.9139,110.9139,6856.0
2020-08-28 12:25:00,122.41,122.42,122.39,122.42,4362.0,110.9139,110.923,110.8958,110.923,4362.0
2020-08-28 12:30:00,122.43,122.45,122.4,122.41,11867.0,110.9321,110.9502,110.9049,110.9139,11867.0
2020-08-28 12:35:00,122.42,122.44,122.39,122.4,4178.0,110.923,110.9411,110.8958,110.9049,4178.0
2020-08-28 12:40:00,122.41,122.51,122.4,122.49,5621.0,110.9139,111.0045,110.9049,110.9864,5621.0
2020-08-28 12:45:00,122.5,122.59,122.5,122.58,4583.0,110.9955,111.077,110.9955,111.068,4583.0
2020-08-28 12:50:00,122.58,122.6,122.57,122.58,5752.0,111.068,111.0861,111.0589,111.068,5752.0
2020-08-28 12:55:00,122.59,122.62,122.58,122.61,10366.0,111.077,111.1042,111.068,111.0952,10366.0
2020-08-28 13:00:00,122.61,122.62,122.58,122.59,5061.0,111.0952,111.1042,111.068,111.077,5061.0
2020-08-28 13:05:00,122.59,122.62,122.56,122.57,17404.0,111.077,111.1042,111.0498,111.0589,17404.0
2020-08-28 13:10:00,122.58,122.6,122.54,122.54,15507.0,111.068,111.0861,111.0317,111.0317,15507.0
2020-08-28 13:15:00,122.53,122.62,122.53,122.55,15256.0,111.0227,111.1042,111.0227,111.0408,15256.0
2020-08-28 13:20:00,122.55,122.58,122.52,122.54,20417.0,111.0408,111.068,111.0136,111.0317,20417.0
2020-08-28 13:25:00,122.53,122.53,122.44,122.45,22491.0,111.0227,111.0227,110.9411,110.9502,22491.0
2020-08-28 13:30:00,122.45,122.51,122.43,122.48,17711.0,110.9502,111.0045,110.9321,110.9774,17711.0
2020-08-28 13:35:00,122.49,122.49,122.44,122.46,3742.0,110.9864,110.9864,110.9411,110.9592,3742.0
2020-08-28 13:40:00,122.46,122.48,122.43,122.46,17432.0,110.9592,110.9774,110.9321,110.9592,17432.0
2020-08-28 13:45:00,122.47,122.51,122.44,122.44,7687.0,110.9683,111.0045,110.9411,110.9411,7687.0
2020-08-28 13:50:00,122.45,122.52,122.44,122.5,3659.0,110.9502,111.0136,110.9411,110.9955,3659.0
2020-08-28 13:55:00,122.52,122.52,122.47,122.48,6790.0,111.0136,111.0136,110.9683,110.9774,6790.0
2020-08-28 14:00:00,122.47,122.55,122.45,122.49,50164.0,110.9683,111.0408,110.9502,110.9864,50164.0
2020-08-28 14:05:00,122.48,122.51,122.42,122.49,9385.0,110.9774,111.0045,110.923,110.9864,9385.0
2020-08-28 14:10:00,122.48,122.52,122.47,122.52,6211.0,110.9774,111.0136,110.9683,111.0136,6211.0
2020-08-28 14:15:00,122.52,122.57,122.51,122.57,6209.0,111.0136,111.0589,111.0045,111.0589,6209.0
2020-08-28 14:20:00,122.59,122.62,122.59,122.62,8558.0,111.077,111.1042,111.077,111.1042,8558.0
2020-08-28 14:25:00,122.61,122.62,122.58,122.62,3657.0,111.0952,111.1042,111.068,111.1042,3657.0
2020-08-28 14:30:00,122.63,122.63,122.6,122.62,13668.0,111.1133,111.1133,111.0861,111.1042,13668.0
2020-08-28 14:35:00,122.62,122.64,122.6,122.63,5551.0,111.1042,111.1223,111.0861,111.1133,5551.0
2020-08-28 14:40:00,122.63,122.64,122.61,122.62,5037.0,111.1133,111.1223,111.0952,111.1042,5037.0
2020-08-28 14:45:00,122.62,122.71,122.62,122.7,9680.0,111.1042,111.1858,111.1042,111.1767,9680.0
2020-08-28 14:50:00,122.7,122.72,122.65,122.72,15866.0,111.1767,111.1948,111.1314,111.1948,15866.0
2020-08-28 14:55:00,122.73,122.76,122.71,122.76,24054.0,111.2039,111.2311,111.1858,111.2311,24054.0
2020-08-28 15:00:00,122.75,122.77,122.72,122.73,8192.0,111.222,111.2401,111.1948,111.2039,8192.0
2020-08-28 15:05:00,122.77,122.87,122.76,122.86,6433.0,111.2401,111.3307,111.2311,111.3217,6433.0
2020-08-28 15:10:00,122.86,122.97,122.85,122.94,11760.0,111.3217,111.4213,111.3126,111.3942,11760.0
2020-08-28 15:15:00,122.94,122.96,122.91,122.94,3984.0,111.3942,111.4123,111.367,111.3942,3984.0
2020-08-28 15:20:00,122.94,123.02,122.93,122.97,8697.0,111.3942,111.4666,111.3851,111.4213,8697.0
2020-08-28 15:25:00,122.96,123.0,122.93,122.93,7378.0,111.4123,111.4485,111.3851,111.3851,7378.0
2020-08-28 15:30:00,122.93,122.99,122.93,122.98,7125.0,111.3851,111.4395,111.3851,111.4304,7125.0
2020-08-28 15:35:00,122.99,123.0,122.93,122.95,7096.0,111.4395,111.4485,111.3851,111.4032,7096.0
2020-08-28 15:40:00,122.96,122.96,122.91,122.94,12532.0,111.4123,111.4123,111.367,111.3942,12532.0
2020-08-28 15:45:00,122.94,122.95,122.9,122.92,20837.0,111.3942,111.4032,111.3579,111.376,20837.0
2020-08-28 15:50:00,122.92,122.96,122.89,122.91,14313.0,111.376,111.4123,111.3489,111.367,14313.0
2020-08-28 15:55:00,122.93,123.03,122.91,122.97,87876.0,111.3851,111.4757,111.367,111.4213,87876.0
2020-08-31 09:30:00,122.87,122.88,122.43,122.45,20945.0,111.3307,111.3398,110.9321,110.9502,20945.0
2020-08-31 09:35:00,122.5,122.68,122.42,122.67,336977.0,110.9955,111.1586,110.923,111.1495,336977.0
2020-08-31 09:40:00,122.65,122.65,122.5,122.5,9416.0,111.1314,111.1314,110.9955,110.9955,9416.0
2020-08-31 09:45:00,122.49,122.62,122.47,122.47,30271.0,110.9864,111.1042,110.9683,110.9683,30271.0
2020-08-31 09:50:00,122.43,122.43,122.24,122.28,6113.0,110.9321,110.9321,110.7599,110.7961,6113.0
2020-08-31 09:55:00,122.28,122.32,122.21,122.3,6763.0,110.7961,110.8324,110.7327,110.8143,6763.0
2020-08-31 10:00:00,122.28,122.43,122.21,122.4,9374.0,110.7961,110.9321,110.7327,110.9049,9374.0
2020-08-31 10:05:00,122.4,122.42,122.3,122.4,9274.0,110.9049,110.923,110.8143,110.9049,9274.0
2020-08-31 10:10:00,122.41,122.47,122.33,122.41,9905.0,110.9139,110.9683,110.8414,110.9139,9905.0
2020-08-31 10:15:00,122.4,122.47,122.33,122.44,8721.0,110.9049,110.9683,110.8414,110.9411,8721.0
2020-08-31 10:20:00,122.43,122.45,122.38,122.4,3866.0,110.9321,110.9502,110.8868,110.9049,3866.0
2020-08-31 10:25:00,122.37,122.4,122.32,122.37,6065.0,110.8777,110.9049,110.8324,110.8777,6065.0
2020-08-31 10:30:00,122.4,122.57,122.4,122.57,4214.0,110.9049,111.0589,110.9049,111.0589,4214.0
2020-08-31 10:35:00,122.57,122.61,122.52,122.52,114230.0,111.0589,111.0952,111.0136,111.0136,114230.0
2020-08-31 10:40:00,122.51,122.52,122.46,122.47,363957.0,111.0045,111.0136,110.9592,110.9683,363957.0
2020-08-31 10:45:00,122.47,122.49,122.43,122.49,77947.0,110.9683,110.9864,110.9321,110.9864,77947.0
2020-08-31 10:50:00,122.48,122.49,122.37,122.37,48130.0,110.9774,110.9864,110.8777,110.8777,48130.0
2020-08-31 10:55:00,122.39,122.42,122.32,122.41,19972.0,110.8958,110.923,110.8324,110.9139,19972.0
2020-08-31 11:00:00,122.4,122.5,122.38,122.43,7705.0,110.9049,110.9955,110.8868,110.9321,7705.0
2020-08-31 11:05:00,122.43,122.45,122.35,122.36,15146.0,110.9321,110.9502,110.8596,110.8686,15146.0
2020-08-31 11:10:00,122.37,122.38,122.31,122.37,25757.0,110.8777,110.8868,110.8233,110.8777,25757.0
2020-08-31 11:15:00,122.38,122.42,122.3,122.3,6536.0,110.8868,110.923,110.8143,110.8143,6536.0
2020-08-31 11:20:00,122.27,122.27,122.1,122.1,45570.0,110.7871,110.7871,110.633,110.633,45570.0
2020-08-31 11:25:00,122.14,122.14,122.02,122.05,10329.0,110.6693,110.6693,110.5606,110.5877,10329.0
2020-08-31 11:30:00,122.04,122.13,122.04,122.1,7389.0,110.5787,110.6602,110.5787,110.633,7389.0
2020-08-31 11:35:00,122.13,122.23,122.13,122.21,7012.0,110.6602,110.7508,110.6602,110.7327,7012.0
2020-08-31 11:40:00,122.22,122.31,122.22,122.3,10579.0,110.7418,110.8233,110.7418,110.8143,10579.0
2020-08-31 11:45:00,122.31,122.35,122.3,122.35,6543.0,110.8233,110.8596,110.8143,110.8596,6543.0
2020-08-31 11:50:00,122.33,122.37,122.31,122.31,16910.0,110.8414,110.8777,110.8233,110.8233,16910.0
2020-08-31 11:55:00,122.31,122.34,122.3,122.31,5764.0,110.8233,110.8505,110.8143,110.8233,5764.0
2020-08-31 12:00:00,122.32,122.36,122.26,122.34,27769.0,110.8324,110.8686,110.778,110.8505,27769.0
2020-08-31 12:05:00,122.34,122.37,122.32,122.33,14350.0,110.8505,110.8777,110.8324,110.8414,14350.0
2020-08-31 12:10:00,122.34,122.37,122.29,122.31,10134.0,110.8505,110.8777,110.8052,110.8233,10134.0
2020-08-31 12:15:00,122.3,122.38,122.27,122.35,24508.0,110.8143,110.8868,110.7871,110.8596,24508.0
2020-08-31 12:20:00,122.34,122.35,122.27,122.29,16318.0,110.8505,110.8596,110.7871,110.8052,16318.0
2020-08-31 12:25:00,122.26,122.26,122.19,122.22,17668.0,110.778,110.778,110.7146,110.7418,17668.0
2020-08-31 12:30:00,122.22,122.23,122.19,122.23,7966.0,110.7418,110.7508,110.7146,110.7508,7966.0
2020-08-31 12:35:00,122.22,122.22,122.16,122.18,32701.0,110.7418,110.7418,110.6874,110.7055,32701.0
2020-08-31 12:40:00,122.17,122.2,122.11,122.12,32804.0,110.6965,110.7237,110.6421,110.6512,32804.0
2020-08-31 12:45:00,122.12,122.15,122.11,122.12,6658.0,110.6512,110.6784,110.6421,110.6512,6658.0
2020-08-31 12:50:00,122.12,122.2,122.12,122.18,6945.0,110.6512,110.7237,110.6512,110.7055,6945.0
2020-08-31 12:55:00,122.21,122.21,122.16,122.19,24401.0,110.7327,110.7327,110.6874,110.7146,24401.0
2020-08-31 13:00:00,122.19,122.19,122.14,122.16,19590.0,110.7146,110.7146,110.6693,110.6874,19590.0
2020-08-31 13:05:00,122.16,122.18,122.12,122.16,28145.0,110.6874,110.7055,110.6512,110.6874,28145.0
2020-08-31 13:10:00,122.15,122.18,122.13,122.18,14200.0,110.6784,110.7055,110.6602,110.7055,14200.0
2020-08-31 13:15:00,122.18,122.22,122.18,122.2,6434.0,110.7055,110.7418,110.7055,110.7237,6434.0
2020-08-31 13:20:00,122.18,122.19,122.15,122.16,4927.0,110.7055,110.7146,110.6784,110.6874,4927.0
2020-08-31 13:25:00,122.16,122.19,122.15,122.18,3451.0,110.6874,110.7146,110.6784,110.7055,3451.0
2020-08-31 13:30:00,122.18,122.21,122.16,122.18,7929.0,110.7055,110.7327,110.6874,110.7055,7929.0
2020-08-31 13:35:00,122.19,122.19,122.15,122.16,10583.0,110.7146,110.7146,110.6784,110.6874,10583.0
2020-08-31 13:40:00,122.16,122.2,122.14,122.14,16970.0,110.6874,110.7237,110.6693,110.6693,16970.0
2020-08-31 13:45:00,122.13,122.15,122.11,122.15,10454.0,110.6602,110.6784,110.6421,110.6784,10454.0
2020-08-31 13:50:00,122.15,122.17,122.12,122.12,5849.0,110.6784,110.6965,110.6512,110.6512,5849.0
2020-08-31 13:55:00,122.1,122.1,122.07,122.09,17243.0,110.633,110.633,110.6059,110.624,17243.0
2020-08-31 14:00:00,122.1,122.12,122.05,122.11,10118.0,110.633,110.6512,110.5877,110.6421,10118.0
2020-08-31 14:05:00,122.11,122.13,122.08,122.11,28451.0,110.6421,110.6602,110.6149,110.6421,28451.0
2020-08-31 14:10:00,122.12,122.14,122.11,122.12,4552.0,110.6512,110.6693,110.6421,110.6512,4552.0
2020-08-31 14:15:00,122.12,122.13,122.07,122.07,12013.0,110.6512,110.6602,110.6059,110.6059,12013.0
2020-08-31 14:20:00,122.08,122.09,122.06,122.08,9412.0,110.6149,110.624,110.5968,110.6149,9412.0
2020-08-31 14:25:00,122.09,122.09,121.99,122.0,11458.0,110.624,110.624,110.5334,110.5424,11458.0
2020-08-31 14:30:00,122.0,122.04,121.97,122.0,6255.0,110.5424,110.5787,110.5153,110.5424,6255.0
2020-08-31 14:35:00,122.02,122.07,122.02,122.06,3679.0,110.5606,110.6059,110.5606,110.5968,3679.0
2020-08-31 14:40:00,122.06,122.13,122.06,122.13,6533.0,110.5968,110.6602,110.5968,110.6602,6533.0
2020-08-31 14:45:00,122.15,122.18,122.12,122.13,6741.0,110.6784,110.7055,110.6512,110.6602,6741.0
2020-08-31 14:50:00,122.14,122.17,122.12,122.15,8714.0,110.6693,110.6965,110.6512,110.6784,8714.0
2020-08-31 14:55:00,122.17,122.18,122.15,122.16,25028.0,110.6965,110.7055,110.6784,110.6874,25028.0
2020-08-31 15:00:00,122.15,122.16,122.08,122.1,30126.0,110.6784,110.6874,110.6149,110.633,30126.0
2020-08-31 15:05:00,122.08,122.18,122.07,122.17,12670.0,110.6149,110.7055,110.6059,110.6965,12670.0
2020-08-31 15:10:00,122.17,122.17,122.1,122.11,8050.0,110.6965,110.6965,110.633,110.6421,8050.0
2020-08-31 15:15:00,122.1,122.13,122.03,122.03,9182.0,110.633,110.6602,110.5696,110.5696,9182.0
2020-08-31 15:20:00,122.03,122.05,121.97,121.99,24096.0,110.5696,110.5877,110.5153,110.5334,24096.0
2020-08-31 15:25:00,121.98,122.13,121.95,122.13,26607.0,110.5243,110.6602,110.4971,110.6602,26607.0
2020-08-31 15:30:00,122.11,122.12,122.06,122.1,13665.0,110.6421,110.6512,110.5968,110.633,13665.0
2020-08-31 15:35:00,122.11,122.2,122.11,122.18,19858.0,110.6421,110.7237,110.6421,110.7055,19858.0
2020-08-31 15:40:00,122.17,122.19,122.07,122.18,20871.0,110.6965,110.7146,110.6059,110.7055,20871.0
2020-08-31 15:45:00,122.17,122.37,122.17,122.36,44956.0,110.6965,110.8777,110.6965,110.8686,44956.0
2020-08-31 15:50:00,122.35,122.41,122.26,122.27,28704.0,110.8596,110.9139,110.778,110.7871,28704.0
2020-08-31 15:55:00,122.23,122.23,121.91,121.91,158586.0,110.7508,110.7508,110.4609,110.4609,158586.0
2020-09-01 09:30:00,121.62,121.62,121.1,121.37,177343.0,110.1981,110.1981,109.727,109.9716,177343.0
2020-09-01 09:35:00,121.4,121.51,121.27,121.51,132532.0,109.9988,110.0985,109.881,110.0985,132532.0
2020-09-01 09:40:00,121.5,121.61,121.41,121.54,118132.0,110.0894,110.1891,110.0078,110.1256,118132.0
2020-09-01 09:45:00,121.55,121.65,121.43,121.63,154843.0,110.1347,110.2253,110.026,110.2072,154843.0
2020-09-01 09:50:00,121.62,121.67,121.53,121.66,144854.0,110.1981,110.2434,110.1166,110.2344,144854.0
2020-09-01 09:55:00,121.66,121.66,121.54,121.6,64099.0,110.2344,110.2344,110.1256,110.18,64099.0
2020-09-01 10:00:00,121.61,121.82,121.6,121.68,115594.0,110.1891,110.3793,110.18,110.2525,115594.0
2020-09-01 10:05:00,121.69,121.78,121.56,121.59,52245.0,110.2616,110.3431,110.1438,110.1709,52245.0
2020-09-01 10:10:00,121.58,121.66,121.55,121.56,13840.0,110.1619,110.2344,110.1347,110.1438,13840.0
2020-09-01 10:15:00,121.66,121.69,121.59,121.66,23800.0,110.2344,110.2616,110.1709,110.2344,23800.0
2020-09-01 10:20:00,121.69,121.86,121.69,121.8,7323.0,110.2616,110.4156,110.2616,110.3612,7323.0
2020-09-01 10:25:00,121.81,121.92,121.78,121.92,15958.0,110.3703,110.47,110.3431,110.47,15958.0
2020-09-01 10:30:00,121.96,121.96,121.88,121.94,8711.0,110.5062,110.5062,110.4337,110.4881,8711.0
2020-09-01 10:35:00,121.93,121.95,121.87,121.94,15084.0,110.479,110.4971,110.4246,110.4881,15084.0
2020-09-01 10:40:00,121.96,122.02,121.95,121.97,33668.0,110.5062,110.5606,110.4971,110.5153,33668.0
2020-09-01 10:45:00,121.96,122.02,121.92,121.93,8105.0,110.5062,110.5606,110.47,110.479,8105.0
2020-09-01 10:50:00,121.94,121.97,121.83,121.83,5229.0,110.4881,110.5153,110.3884,110.3884,5229.0
2020-09-01 10:55:00,121.84,121.87,121.75,121.82,13306.0,110.3975,110.4246,110.3159,110.3793,13306.0
2020-09-01 11:00:00,121.84,121.84,121.78,121.82,3185.0,110.3975,110.3975,110.3431,110.3793,3185.0
2020-09-01 11:05:00,121.84,121.87,121.81,121.87,8406.0,110.3975,110.4246,110.3703,110.4246,8406.0
2020-09-01 11:10:00,121.87,121.89,121.78,121.81,9072.0,110.4246,110.4428,110.3431,110.3703,9072.0
2020-09-01 11:15:00,121.81,121.98,121.81,121.89,11079.0,110.3703,110.5243,110.3703,110.4428,11079.0
2020-09-01 11:20:00,121.91,121.91,121.74,121.75,29216.0,110.4609,110.4609,110.3069,110.3159,29216.0
2020-09-01 11:25:00,121.77,121.82,121.7,121.79,7504.0,110.334,110.3793,110.2706,110.3522,7504.0
2020-09-01 11:30:00,121.77,121.91,121.77,121.91,62321.0,110.334,110.4609,110.334,110.4609,62321.0
2020-09-01 11:35:00,121.91,121.95,121.83,121.87,37269.0,110.4609,110.4971,110.3884,110.4246,37269.0
2020-09-01 11:40:00,121.88,121.91,121.85,121.89,53134.0,110.4337,110.4609,110.4065,110.4428,53134.0
2020-09-01 11:45:00,121.89,121.9,121.86,121.9,8132.0,110.4428,110.4518,110.4156,110.4518,8132.0
2020-09-01 11:50:00,121.9,121.98,121.89,121.91,9815.0,110.4518,110.5243,110.4428,110.4609,9815.0
2020-09-01 11:55:00,121.91,121.91,121.83,121.84,9432.0,110.4609,110.4609,110.3884,110.3975,9432.0
2020-09-01 12:00:00,121.85,121.89,121.83,121.87,4201.0,110.4065,110.4428,110.3884,110.4246,4201.0
2020-09-01 12:05:00,121.9,121.9,121.86,121.89,4851.0,110.4518,110.4518,110.4156,110.4428,4851.0
2020-09-01 12:10:00,121.89,121.89,121.83,121.87,16859.0,110.4428,110.4428,110.3884,110.4246,16859.0
2020-09-01 12:15:00,121.87,121.87,121.81,121.86,8542.0,110.4246,110.4246,110.3703,110.4156,8542.0
2020-09-01 12:20:00,121.86,121.89,121.85,121.85,9081.0,110.4156,110.4428,110.4065,110.4065,9081.0
2020-09-01 12:25:00,121.83,121.84,121.81,121.81,3017.0,110.3884,110.3975,110.3703,110.3703,3017.0
2020-09-01 12:30:00,121.81,121.84,121.78,121.84,10049.0,110.3703,110.3975,110.3431,110.3975,10049.0
2020-09-01 12:35:00,121.84,121.84,121.79,121.79,7714.0,110.3975,110.3975,110.3522,110.3522,7714.0
2020-09-01 12:40:00,121.8,121.81,121.77,121.81,13476.0,110.3612,110.3703,110.334,110.3703,13476.0
2020-09-01 12:45:00,121.82,121.83,121.77,121.78,4836.0,110.3793,110.3884,110.334,110.3431,4836.0
2020-09-01 12:50:00,121.8,121.83,121.78,121.81,20006.0,110.3612,110.3884,110.3431,110.3703,20006.0
2020-09-01 12:55:00,121.8,121.87,121.8,121.87,10443.0,110.3612,110.4246,110.3612,110.4246,10443.0
2020-09-01 13:00:00,121.86,121.87,121.84,121.86,5233.0,110.4156,110.4246,110.3975,110.4156,5233.0
2020-09-01 13:05:00,121.84,121.85,121.8,121.82,17921.0,110.3975,110.4065,110.3612,110.3793,17921.0
2020-09-01 13:10:00,121.82,121.82,121.76,121.78,21816.0,110.3793,110.3793,110.325,110.3431,21816.0
2020-09-01 13:15:00,121.78,121.8,121.75,121.76,15549.0,110.3431,110.3612,110.3159,110.325,15549.0
2020-09-01 13:20:00,121.75,121.75,121.71,121.73,13913.0,110.3159,110.3159,110.2797,110.2978,13913.0
2020-09-01 13:25:00,121.73,121.76,121.7,121.7,11801.0,110.2978,110.325,110.2706,110.2706,11801.0
2020-09-01 13:30:00,121.71,121.71,121.65,121.68,12222.0,110.2797,110.2797,110.2253,110.2525,12222.0
2020-09-01 13:35:00,121.68,121.72,121.68,121.71,10821.0,110.2525,110.2887,110.2525,110.2797,10821.0
2020-09-01 13:40:00,121.71,121.77,121.69,121.77,6693.0,110.2797,110.334,110.2616,110.334,6693.0
2020-09-01 13:45:00,121.77,121.8,121.75,121.8,5675.0,110.334,110.3612,110.3159,110.3612,5675.0
2020-09-01 13:50:00,121.8,121.81,121.72,121.73,11693.0,110.3612,110.3703,110.2887,110.2978,11693.0
2020-09-01 13:55:00,121.74,121.76,121.74,121.75,19572.0,110.3069,110.325,110.3069,110.3159,19572.0
2020-09-01 14:00:00,121.75,121.84,121.75,121.84,4156.0,110.3159,110.3975,110.3159,110.3975,4156.0
2020-09-01 14:05:00,121.85,121.86,121.83,121.85,96131.0,110.4065,110.4156,110.3884,110.4065,96131.0
2020-09-01 14:10:00,121.86,121.89,121.84,121.84,9307.0,110.4156,110.4428,110.3975,110.3975,9307.0
2020-09-01 14:15:00,121.84,121.86,121.83,121.84,46217.0,110.3975,110.4156,110.3884,110.3975,46217.0
2020-09-01 14:20:00,121.83,121.88,121.83,121.87,4379.0,110.3884,110.4337,110.3884,110.4246,4379.0
2020-09-01 14:25:00,121.88,121.92,121.85,121.9,7874.0,110.4337,110.47,110.4065,110.4518,7874.0
2020-09-01 14:30:00,121.9,121.93,121.89,121.91,16607.0,110.4518,110.479,110.4428,110.4609,16607.0
2020-09-01 14:35:00,121.9,121.98,121.89,121.97,12610.0,110.4518,110.5243,110.4428,110.5153,12610.0
2020-09-01 14:40:00,121.98,122.0,121.96,121.96,5361.0,110.5243,110.5424,110.5062,110.5062,5361.0
2020-09-01 14:45:00,121.95,121.98,121.94,121.98,16957.0,110.4971,110.5243,110.4881,110.5243,16957.0
2020-09-01 14:50:00,121.98,122.0,121.93,121.94,11168.0,110.5243,110.5424,110.479,110.4881,11168.0
2020-09-01 14:55:00,121.95,121.98,121.93,121.98,13310.0,110.4971,110.5243,110.479,110.5243,13310.0
2020-09-01 15:00:00,121.97,121.97,121.93,121.94,22017.0,110.5153,110.5153,110.479,110.4881,22017.0
2020-09-01 15:05:00,121.93,121.98,121.93,121.95,39908.0,110.479,110.5243,110.479,110.4971,39908.0
2020-09-01 15:10:00,121.95,121.95,121.8,121.81,16540.0,110.4971,110.4971,110.3612,110.3703,16540.0
2020-09-01 15:15:00,121.81,121.87,121.81,121.87,13176.0,110.3703,110.4246,110.3703,110.4246,13176.0
2020-09-01 15:20:00,121.89,121.94,121.88,121.94,8713.0,110.4428,110.4881,110.4337,110.4881,8713.0
2020-09-01 15:25:00,121.94,121.95,121.89,121.89,18659.0,110.4881,110.4971,110.4428,110.4428,18659.0
2020-09-01 15:30:00,121.9,121.93,121.87,121.9,32208.0,110.4518,110.479,110.4246,110.4518,32208.0
2020-09-01 15:35:00,121.91,121.94,121.89,121.93,7390.0,110.4609,110.4881,110.4428,110.479,7390.0
2020-09-01 15:40:00,121.93,122.06,121.92,122.05,26683.0,110.479,110.5968,110.47,110.5877,26683.0
2020-09-01 15:45:00,122.05,122.07,121.99,122.0,10377.0,110.5877,110.6059,110.5334,110.5424,10377.0
2020-09-01 15:50:00,121.98,122.04,121.96,122.04,18939.0,110.5243,110.5787,110.5062,110.5787,18939.0
2020-09-01 15:55:00,122.04,122.29,122.0,122.28,80735.0,110.5787,110.8052,110.5424,110.7961,80735.0
2020-09-02 09:30:00,122.59,122.59,122.3,122.43,40472.0,111.077,111.077,110.8143,110.9321,40472.0
2020-09-02 09:35:00,122.48,122.65,122.43,122.6,44859.0,110.9774,111.1314,110.9321,111.0861,44859.0
2020-09-02 09:40:00,122.6,122.6,122.46,122.54,29787.0,111.0861,111.0861,110.9592,111.0317,29787.0
2020-09-02 09:45:00,122.54,122.59,122.5,122.5,8853.0,111.0317,111.077,110.9955,110.9955,8853.0
2020-09-02 09:50:00,122.42,122.69,122.42,122.67,10477.0,110.923,111.1676,110.923,111.1495,10477.0
2020-09-02 09:55:00,122.69,123.17,122.67,123.17,31514.0,111.1676,111.6026,111.1495,111.6026,31514.0
2020-09-02 10:00:00,123.17,123.17,122.87,122.95,30593.0,111.6026,111.6026,111.3307,111.4032,30593.0
2020-09-02 10:05:00,122.98,123.01,122.85,122.91,60925.0,111.4304,111.4576,111.3126,111.367,60925.0
2020-09-02 10:10:00,122.9,123.02,122.89,123.02,21957.0,111.3579,111.4666,111.3489,111.4666,21957.0
2020-09-02 10:15:00,123.03,123.1,123.0,123.05,30877.0,111.4757,111.5391,111.4485,111.4938,30877.0
2020-09-02 10:20:00,123.06,123.11,123.01,123.07,33227.0,111.5029,111.5482,111.4576,111.5119,33227.0
2020-09-02 10:25:00,123.06,123.13,123.03,123.13,40480.0,111.5029,111.5663,111.4757,111.5663,40480.0
2020-09-02 10:30:00,123.14,123.32,123.14,123.23,39442.0,111.5754,111.7385,111.5754,111.6569,39442.0
2020-09-02 10:35:00,123.22,123.29,123.15,123.28,19561.0,111.6479,111.7113,111.5844,111.7022,19561.0
2020-09-02 10:40:00,123.36,123.36,123.23,123.24,19284.0,111.7747,111.7747,111.6569,111.666,19284.0
2020-09-02 10:45:00,123.24,123.24,123.16,123.17,11650.0,111.666,111.666,111.5935,111.6026,11650.0
2020-09-02 10:50:00,123.2,123.32,123.2,123.32,5631.0,111.6297,111.7385,111.6297,111.7385,5631.0
2020-09-02 10:55:00,123.32,123.35,123.25,123.28,23062.0,111.7385,111.7657,111.675,111.7022,23062.0
2020-09-02 11:00:00,123.32,123.44,123.27,123.43,6343.0,111.7385,111.8472,111.6932,111.8381,6343.0
2020-09-02 11:05:00,123.4,123.45,123.35,123.42,2706.0,111.811,111.8563,111.7657,111.8291,2706.0
2020-09-02 11:10:00,123.41,123.48,123.4,123.43,22625.0,111.82,111.8834,111.811,111.8381,22625.0
2020-09-02 11:15:00,123.43,123.46,123.4,123.42,16485.0,111.8381,111.8653,111.811,111.8291,16485.0
2020-09-02 11:20:00,123.43,123.47,123.38,123.39,11072.0,111.8381,111.8744,111.7928,111.8019,11072.0
2020-09-02 11:25:00,123.37,123.41,123.34,123.37,6885.0,111.7838,111.82,111.7566,111.7838,6885.0
2020-09-02 11:30:00,123.37,123.46,123.37,123.45,23781.0,111.7838,111.8653,111.7838,111.8563,23781.0
2020-09-02 11:35:00,123.45,123.56,123.41,123.46,38989.0,111.8563,111.9559,111.82,111.8653,38989.0
2020-09-02 11:40:00,123.46,123.49,123.43,123.46,44201.0,111.8653,111.8925,111.8381,111.8653,44201.0
2020-09-02 11:45:00,123.46,123.57,123.42,123.54,11890.0,111.8653,111.965,111.8291,111.9378,11890.0
2020-09-02 11:50:00,123.54,123.64,123.49,123.64,8986.0,111.9378,112.0284,111.8925,112.0284,8986.0
2020-09-02 11:55:00,123.63,123.69,123.63,123.64,49227.0,112.0194,112.0737,112.0194,112.0284,49227.0
2020-09-02 12:00:00,123.63,123.66,123.58,123.58,11795.0,112.0194,112.0465,111.9741,111.9741,11795.0
2020-09-02 12:05:00,123.57,123.57,123.49,123.49,25180.0,111.965,111.965,111.8925,111.8925,25180.0
2020-09-02 12:10:00,123.49,123.56,123.48,123.53,27548.0,111.8925,111.9559,111.8834,111.9287,27548.0
2020-09-02 12:15:00,123.53,123.58,123.51,123.55,35567.0,111.9287,111.9741,111.9106,111.9469,35567.0
2020-09-02 12:20:00,123.56,123.59,123.52,123.58,44988.0,111.9559,111.9831,111.9197,111.9741,44988.0
2020-09-02 12:25:00,123.58,123.62,123.56,123.61,27226.0,111.9741,112.0103,111.9559,112.0012,27226.0
2020-09-02 12:30:00,123.61,123.61,123.56,123.61,36957.0,112.0012,112.0012,111.9559,112.0012,36957.0
2020-09-02 12:35:00,123.61,123.68,123.6,123.64,59817.0,112.0012,112.0647,111.9922,112.0284,59817.0
2020-09-02 12:40:00,123.65,123.67,123.62,123.66,26444.0,112.0375,112.0556,112.0103,112.0465,26444.0
2020-09-02 12:45:00,123.66,123.68,123.61,123.62,21231.0,112.0465,112.0647,112.0012,112.0103,21231.0
2020-09-02 12:50:00,123.62,123.64,123.58,123.6,9955.0,112.0103,112.0284,111.9741,111.9922,9955.0
2020-09-02 12:55:00,123.6,123.61,123.56,123.57,15817.0,111.9922,112.0012,111.9559,111.965,15817.0
2020-09-02 13:00:00,123.56,123.59,123.53,123.54,10485.0,111.9559,111.9831,111.9287,111.9378,10485.0
2020-09-02 13:05:00,123.55,123.56,123.51,123.52,12952.0,111.9469,111.9559,111.9106,111.9197,12952.0
2020-09-02 13:10:00,123.54,123.63,123.51,123.63,42086.0,111.9378,112.0194,111.9106,112.0194,42086.0
2020-09-02 13:15:00,123.63,123.66,123.61,123.65,36144.0,112.0194,112.0465,112.0012,112.0375,36144.0
2020-09-02 13:20:00,123.64,123.71,123.63,123.7,37127.0,112.0284,112.0918,112.0194,112.0828,37127.0
2020-09-02 13:25:00,123.69,123.71,123.65,123.69,38755.0,112.0737,112.0918,112.0375,112.0737,38755.0
2020-09-02 13:30:00,123.7,123.73,123.68,123.7,19809.0,112.0828,112.11,112.0647,112.0828,19809.0
2020-09-02 13:35:00,123.69,123.73,123.69,123.72,24224.0,112.0737,112.11,112.0737,112.1009,24224.0
2020-09-02 13:40:00,123.73,123.78,123.71,123.73,20414.0,112.11,112.1553,112.0918,112.11,20414.0
2020-09-02 13:45:00,123.73,123.75,123.72,123.74,16659.0,112.11,112.1281,112.1009,112.119,16659.0
2020-09-02 13:50:00,123.74,123.75,123.72,123.74,11523.0,112.119,112.1281,112.1009,112.119,11523.0
2020-09-02 13:55:00,123.74,123.77,123.71,123.71,13246.0,112.119,112.1462,112.0918,112.0918,13246.0
2020-09-02 14:00:00,123.72,123.73,123.57,123.63,17396.0,112.1009,112.11,111.965,112.0194,17396.0
2020-09-02 14:05:00,123.63,123.68,123.63,123.66,39534.0,112.0194,112.0647,112.0194,112.0465,39534.0
2020-09-02 14:10:00,123.65,123.66,123.55,123.58,18365.0,112.0375,112.0465,111.9469,111.9741,18365.0
2020-09-02 14:15:00,123.59,123.68,123.59,123.67,8923.0,111.9831,112.0647,111.9831,112.0556,8923.0
2020-09-02 14:20:00,123.68,123.73,123.67,123.72,12514.0,112.0647,112.11,112.0556,112.1009,12514.0
2020-09-02 14:25:00,123.72,123.78,123.7,123.74,24651.0,112.1009,112.1553,112.0828,112.119,24651.0
2020-09-02 14:30:00,123.74,123.78,123.71,123.75,12173.0,112.119,112.1553,112.0918,112.1281,12173.0
2020-09-02 14:35:00,123.74,123.74,123.66,123.7,16503.0,112.119,112.119,112.0465,112.0828,16503.0
2020-09-02 14:40:00,123.7,123.76,123.69,123.71,10095.0,112.0828,112.1371,112.0737,112.0918,10095.0
2020-09-02 14:45:00,123.72,123.84,123.7,123.81,23205.0,112.1009,112.2096,112.0828,112.1825,23205.0
2020-09-02 14:50:00,123.82,123.89,123.82,123.87,28624.0,112.1915,112.2549,112.1915,112.2368,28624.0
2020-09-02 14:55:00,123.87,123.94,123.86,123.94,7761.0,112.2368,112.3002,112.2278,112.3002,7761.0
2020-09-02 15:00:00,123.93,123.97,123.9,123.96,16130.0,112.2912,112.3274,112.264,112.3184,16130.0
2020-09-02 15:05:00,123.97,123.97,123.87,123.95,14845.0,112.3274,112.3274,112.2368,112.3093,14845.0
2020-09-02 15:10:00,123.95,124.08,123.92,124.08,16765.0,112.3093,112.4271,112.2821,112.4271,16765.0
2020-09-02 15:15:00,124.09,124.15,124.08,124.15,44178.0,112.4362,112.4905,112.4271,112.4905,44178.0
2020-09-02 15:20:00,124.15,124.23,124.14,124.22,19737.0,112.4905,112.563,112.4815,112.5539,19737.0
2020-09-02 15:25:00,124.23,124.25,124.19,124.2,411782.0,112.563,112.5811,112.5268,112.5358,411782.0
2020-09-02 15:30:00,124.2,124.32,124.17,124.31,47370.0,112.5358,112.6446,112.5086,112.6355,47370.0
2020-09-02 15:35:00,124.3,124.37,124.26,124.37,41800.0,112.6264,112.6899,112.5902,112.6899,41800.0
2020-09-02 15:40:00,124.37,124.5,124.35,124.46,79898.0,112.6899,112.8077,112.6717,112.7714,79898.0
2020-09-02 15:45:00,124.47,124.59,124.43,124.59,79309.0,112.7805,112.8892,112.7442,112.8892,79309.0
2020-09-02 15:50:00,124.59,124.59,124.42,124.54,58169.0,112.8892,112.8892,112.7352,112.8439,58169.0
2020-09-02 15:55:00,124.53,124.55,124.25,124.25,160053.0,112.8348,112.853,112.5811,112.5811,160053.0
2020-09-03 09:30:00,124.36,124.74,124.36,124.53,78983.0,112.6808,113.0251,112.6808,112.8348,78983.0
2020-09-03 09:35:00,124.56,124.86,124.5,124.79,130331.0,112.862,113.1338,112.8077,113.0704,130331.0
2020-09-03 09:40:00,124.8,124.82,124.71,124.77,31551.0,113.0795,113.0976,112.9979,113.0523,31551.0
2020-09-03 09:45:00,124.82,125.12,124.81,125.1,58114.0,113.0976,113.3694,113.0885,113.3513,58114.0
2020-09-03 09:50:00,125.06,125.08,124.78,124.78,65445.0,113.3151,113.3332,113.0614,113.0614,65445.0
2020-09-03 09:55:00,124.8,124.95,124.75,124.94,13091.0,113.0795,113.2154,113.0342,113.2063,13091.0
2020-09-03 10:00:00,124.94,124.94,124.65,124.7,24546.0,113.2063,113.2063,112.9436,112.9889,24546.0
2020-09-03 10:05:00,124.65,124.66,124.28,124.35,22763.0,112.9436,112.9526,112.6083,112.6717,22763.0
2020-09-03 10:10:00,124.32,124.43,124.29,124.4,40245.0,112.6446,112.7442,112.6174,112.717,40245.0
2020-09-03 10:15:00,124.41,124.42,124.26,124.29,54629.0,112.7261,112.7352,112.5902,112.6174,54629.0
2020-09-03 10:20:00,124.3,124.3,123.73,123.74,45076.0,112.6264,112.6264,112.11,112.119,45076.0
2020-09-03 10:25:00,123.79,123.98,123.79,123.86,49172.0,112.1643,112.3365,112.1643,112.2278,49172.0
2020-09-03 10:30:00,123.89,124.06,123.73,123.99,12631.0,112.2549,112.409,112.11,112.3455,12631.0
2020-09-03 10:35:00,123.98,123.98,123.63,123.74,64703.0,112.3365,112.3365,112.0194,112.119,64703.0
2020-09-03 10:40:00,123.82,123.87,123.78,123.83,9746.0,112.1915,112.2368,112.1553,112.2006,9746.0
2020-09-03 10:45:00,123.84,123.93,123.54,123.54,21170.0,112.2096,112.2912,111.9378,111.9378,21170.0
2020-09-03 10:50:00,123.59,123.76,123.58,123.75,51562.0,111.9831,112.1371,111.9741,112.1281,51562.0
2020-09-03 10:55:00,123.7,123.72,123.55,123.59,58247.0,112.0828,112.1009,111.9469,111.9831,58247.0
2020-09-03 11:00:00,123.61,123.64,123.16,123.17,18295.0,112.0012,112.0284,111.5935,111.6026,18295.0
2020-09-03 11:05:00,123.17,123.22,122.68,122.79,270212.0,111.6026,111.6479,111.1586,111.2582,270212.0
2020-09-03 11:10:00,122.8,122.91,122.69,122.74,34792.0,111.2673,111.367,111.1676,111.2129,34792.0
2020-09-03 11:15:00,122.72,122.73,121.68,121.71,35046.0,111.1948,111.2039,110.2525,110.2797,35046.0
2020-09-03 11:20:00,121.67,122.07,121.58,121.98,27522.0,110.2434,110.6059,110.1619,110.5243,27522.0
2020-09-03 11:25:00,121.99,122.14,121.87,122.13,24814.0,110.5334,110.6693,110.4246,110.6602,24814.0
2020-09-03 11:30:00,122.16,122.39,122.03,122.29,17254.0,110.6874,110.8958,110.5696,110.8052,17254.0
2020-09-03 11:35:00,122.33,122.49,122.02,122.49,11357.0,110.8414,110.9864,110.5606,110.9864,11357.0
2020-09-03 11:40:00,122.56,122.79,122.56,122.65,20837.0,111.0498,111.2582,111.0498,111.1314,20837.0
2020-09-03 11:45:00,122.63,122.78,122.55,122.63,18671.0,111.1133,111.2492,111.0408,111.1133,18671.0
2020-09-03 11:50:00,122.66,122.81,122.6,122.79,10620.0,111.1405,111.2764,111.0861,111.2582,10620.0
2020-09-03 11:55:00,122.73,122.73,122.42,122.49,10699.0,111.2039,111.2039,110.923,110.9864,10699.0
2020-09-03 12:00:00,122.5,122.53,122.26,122.41,9314.0,110.9955,111.0227,110.778,110.9139,9314.0
2020-09-03 12:05:00,122.44,122.61,122.39,122.58,29832.0,110.9411,111.0952,110.8958,111.068,29832.0
2020-09-03 12:10:00,122.6,122.7,122.58,122.68,18229.0,111.0861,111.1767,111.068,111.1586,18229.0
2020-09-03 12:15:00,122.72,122.8,122.55,122.79,39091.0,111.1948,111.2673,111.0408,111.2582,39091.0
2020-09-03 12:20:00,122.75,122.75,122.59,122.64,10466.0,111.222,111.222,111.077,111.1223,10466.0
2020-09-03 12:25:00,122.58,122.66,122.47,122.48,43156.0,111.068,111.1405,110.9683,110.9774,43156.0
2020-09-03 12:30:00,122.48,122.55,122.15,122.15,21475.0,110.9774,111.0408,110.6784,110.6784,21475.0
2020-09-03 12:35:00,122.13,122.42,122.05,122.27,24939.0,110.6602,110.923,110.5877,110.7871,24939.0
2020-09-03 12:40:00,122.27,122.31,122.03,122.04,9885.0,110.7871,110.8233,110.5696,110.5787,9885.0
2020-09-03 12:45:00,122.05,122.21,121.85,121.89,45521.0,110.5877,110.7327,110.4065,110.4428,45521.0
2020-09-03 12:50:00,121.91,121.99,121.77,121.9,21205.0,110.4609,110.5334,110.334,110.4518,21205.0
2020-09-03 12:55:00,121.87,122.1,121.78,121.78,17785.0,110.4246,110.633,110.3431,110.3431,17785.0
2020-09-03 13:00:00,121.76,121.76,121.38,121.45,29263.0,110.325,110.325,109.9807,110.0441,29263.0
2020-09-03 13:05:00,121.46,121.83,121.46,121.76,31707.0,110.0532,110.3884,110.0532,110.325,31707.0
2020-09-03 13:10:00,121.78,122.09,121.74,122.09,28444.0,110.3431,110.624,110.3069,110.624,28444.0
2020-09-03 13:15:00,122.08,122.08,121.63,121.7,11655.0,110.6149,110.6149,110.2072,110.2706,11655.0
2020-09-03 13:20:00,121.7,121.89,121.62,121.83,15001.0,110.2706,110.4428,110.1981,110.3884,15001.0
2020-09-03 13:25:00,121.81,122.0,121.65,121.98,14055.0,110.3703,110.5424,110.2253,110.5243,14055.0
2020-09-03 13:30:00,121.96,121.98,121.42,121.5,60179.0,110.5062,110.5243,110.0169,110.0894,60179.0
2020-09-03 13:35:00,121.59,121.63,121.44,121.5,14622.0,110.1709,110.2072,110.035,110.0894,14622.0
2020-09-03 13:40:00,121.49,121.63,121.41,121.48,7336.0,110.0803,110.2072,110.0078,110.0713,7336.0
2020-09-03 13:45:00,121.5,121.6,121.43,121.43,14140.0,110.0894,110.18,110.026,110.026,14140.0
2020-09-03 13:50:00,121.44,121.77,121.44,121.77,15966.0,110.035,110.334,110.035,110.334,15966.0
2020-09-03 13:55:00,121.73,121.79,121.67,121.68,15137.0,110.2978,110.3522,110.2434,110.2525,15137.0
2020-09-03 14:00:00,121.61,121.77,121.56,121.67,8493.0,110.1891,110.334,110.1438,110.2434,8493.0
2020-09-03 14:05:00,121.67,121.75,121.56,121.67,17424.0,110.2434,110.3159,110.1438,110.2434,17424.0
2020-09-03 14:10:00,121.64,121.86,121.59,121.69,28688.0,110.2162,110.4156,110.1709,110.2616,28688.0
2020-09-03 14:15:00,121.71,121.71,121.43,121.49,166725.0,110.2797,110.2797,110.026,110.0803,166725.0
2020-09-03 14:20:00,121.49,121.63,121.46,121.48,150536.0,110.0803,110.2072,110.0532,110.0713,150536.0
2020-09-03 14:25:00,121.45,121.69,121.42,121.66,35274.0,110.0441,110.2616,110.0169,110.2344,35274.0
2020-09-03 14:30:00,121.6,121.95,121.58,121.94,25233.0,110.18,110.4971,110.1619,110.4881,25233.0
2020-09-03 14:35:00,121.9,122.09,121.86,121.89,25881.0,110.4518,110.624,110.4156,110.4428,25881.0
2020-09-03 14:40:00,121.88,121.94,121.61,121.67,24855.0,110.4337,110.4881,110.1891,110.2434,24855.0
2020-09-03 14:45:00,121.65,121.73,121.52,121.58,14059.0,110.2253,110.2978,110.1075,110.1619,14059.0
2020-09-03 14:50:00,121.55,121.67,121.43,121.51,20068.0,110.1347,110.2434,110.026,110.0985,20068.0
2020-09-03 14:55:00,121.49,121.51,121.24,121.25,71575.0,110.0803,110.0985,109.8538,109.8629,71575.0
2020-09-03 15:00:00,121.24,121.39,121.14,121.19,35201.0,109.8538,109.9897,109.7632,109.8085,35201.0
2020-09-03 15:05:00,121.19,121.4,121.09,121.31,34954.0,109.8085,109.9988,109.7179,109.9172,34954.0
2020-09-03 15:10:00,121.29,121.43,121.16,121.43,27556.0,109.8991,110.026,109.7813,110.026,27556.0
2020-09-03 15:15:00,121.43,121.49,121.26,121.29,159463.0,110.026,110.0803,109.8719,109.8991,159463.0
2020-09-03 15:20:00,121.26,121.31,121.01,121.04,35752.0,109.8719,109.9172,109.6454,109.6726,35752.0
2020-09-03 15:25:00,121.03,121.21,120.93,121.01,60415.0,109.6635,109.8266,109.5729,109.6454,60415.0
2020-09-03 15:30:00,120.99,121.18,120.85,120.85,50393.0,109.6273,109.7994,109.5004,109.5004,50393.0
2020-09-03 15:35:00,120.87,121.42,120.87,121.26,43343.0,109.5186,110.0169,109.5186,109.8719,43343.0
2020-09-03 15:40:00,121.22,121.45,121.15,121.39,28982.0,109.8357,110.0441,109.7723,109.9897,28982.0
2020-09-03 15:45:00,121.44,121.45,121.03,121.03,98683.0,110.035,110.0441,109.6635,109.6635,98683.0
2020-09-03 15:50:00,121.0,121.65,120.83,121.58,303408.0,109.6364,110.2253,109.4823,110.1619,303408.0
2020-09-03 15:55:00,121.57,121.75,121.52,121.67,106766.0,110.1528,110.3159,110.1075,110.2434,106766.0
2020-09-04 09:30:00,122.56,122.79,122.35,122.69,99628.0,111.0498,111.2582,110.8596,111.1676,99628.0
2020-09-04 09:35:00,122.79,122.86,122.38,122.41,136884.0,111.2582,111.3217,110.8868,110.9139,136884.0
2020-09-04 09:40:00,122.39,122.9,122.39,122.83,113451.0,110.8958,111.3579,110.8958,111.2945,113451.0
2020-09-04 09:45:00,122.86,122.93,122.67,122.7,117894.0,111.3217,111.3851,111.1495,111.1767,117894.0
2020-09-04 09:50:00,122.72,122.95,122.37,122.52,1067935.0,111.1948,111.4032,110.8777,111.0136,1067935.0
2020-09-04 09:55:00,122.57,122.61,122.25,122.3,97335.0,111.0589,111.0952,110.769,110.8143,97335.0
2020-09-04 10:00:00,122.3,122.62,122.27,122.5,102619.0,110.8143,111.1042,110.7871,110.9955,102619.0
2020-09-04 10:05:00,122.47,122.62,122.45,122.52,69311.0,110.9683,111.1042,110.9502,111.0136,69311.0
2020-09-04 10:10:00,122.49,122.55,122.14,122.15,31036.0,110.9864,111.0408,110.6693,110.6784,31036.0
2020-09-04 10:15:00,122.14,122.3,121.6,121.6,141843.0,110.6693,110.8143,110.18,110.18,141843.0
2020-09-04 10:20:00,121.61,121.83,121.44,121.66,55548.0,110.1891,110.3884,110.035,110.2344,55548.0
2020-09-04 10:25:00,121.69,121.9,121.31,121.31,63368.0,110.2616,110.4518,109.9172,109.9172,63368.0
2020-09-04 10:30:00,121.33,121.6,121.2,121.2,81818.0,109.9354,110.18,109.8176,109.8176,81818.0
2020-09-04 10:35:00,121.22,121.29,120.43,120.87,47162.0,109.8357,109.8991,109.1199,109.5186,47162.0
2020-09-04 10:40:00,120.86,120.93,120.2,120.41,175680.0,109.5095,109.5729,108.9115,109.1018,175680.0
2020-09-04 10:45:00,120.34,120.87,120.34,120.87,39372.0,109.0383,109.5186,109.0383,109.5186,39372.0
2020-09-04 10:50:00,120.82,120.82,120.49,120.78,33318.0,109.4733,109.4733,109.1742,109.437,33318.0
2020-09-04 10:55:00,120.76,121.02,120.7,120.87,48116.0,109.4189,109.6545,109.3645,109.5186,48116.0
2020-09-04 11:00:00,120.86,120.95,120.63,120.87,41002.0,109.5095,109.591,109.3011,109.5186,41002.0
2020-09-04 11:05:00,120.87,120.9,120.45,120.53,112882.0,109.5186,109.5457,109.138,109.2105,112882.0
2020-09-04 11:10:00,120.52,120.65,120.34,120.56,180598.0,109.2014,109.3192,109.0383,109.2377,180598.0
2020-09-04 11:15:00,120.54,120.69,120.24,120.46,47547.0,109.2196,109.3555,108.9477,109.1471,47547.0
2020-09-04 11:20:00,120.45,120.46,120.17,120.2,166945.0,109.138,109.1471,108.8843,108.9115,166945.0
2020-09-04 11:25:00,120.22,120.22,119.97,120.13,157844.0,108.9296,108.9296,108.7031,108.8481,157844.0
2020-09-04 11:30:00,120.18,120.44,120.14,120.43,44970.0,108.8934,109.1289,108.8571,109.1199,44970.0
2020-09-04 11:35:00,120.43,120.51,120.32,120.32,41055.0,109.1199,109.1924,109.0202,109.0202,41055.0
2020-09-04 11:40:00,120.3,120.36,119.95,119.97,45179.0,109.0021,109.0565,108.685,108.7031,45179.0
2020-09-04 11:45:00,119.98,120.18,119.98,120.08,29095.0,108.7121,108.8934,108.7121,108.8028,29095.0
2020-09-04 11:50:00,120.05,120.48,119.95,120.48,24632.0,108.7756,109.1652,108.685,109.1652,24632.0
2020-09-04 11:55:00,120.48,120.48,120.22,120.37,12938.0,109.1652,109.1652,108.9296,109.0655,12938.0
2020-09-04 12:00:00,120.34,120.53,120.32,120.4,17517.0,109.0383,109.2105,109.0202,109.0927,17517.0
2020-09-04 12:05:00,120.42,120.51,120.32,120.34,15586.0,109.1108,109.1924,109.0202,109.0383,15586.0
2020-09-04 12:10:00,120.44,120.51,120.32,120.48,21015.0,109.1289,109.1924,109.0202,109.1652,21015.0
2020-09-04 12:15:00,120.53,120.55,120.29,120.36,42748.0,109.2105,109.2286,108.993,109.0565,42748.0
2020-09-04 12:20:00,120.39,120.71,120.3,120.71,31046.0,109.0836,109.3736,109.0021,109.3736,31046.0
2020-09-04 12:25:00,120.72,120.9,120.68,120.88,28091.0,109.3826,109.5457,109.3464,109.5276,28091.0
2020-09-04 12:30:00,120.87,121.01,120.82,120.96,19903.0,109.5186,109.6454,109.4733,109.6001,19903.0
2020-09-04 12:35:00,120.95,121.09,120.89,121.04,18908.0,109.591,109.7179,109.5367,109.6726,18908.0
2020-09-04 12:40:00,121.04,121.24,121.04,121.18,13409.0,109.6726,109.8538,109.6726,109.7994,13409.0
2020-09-04 12:45:00,121.14,121.44,121.13,121.25,24270.0,109.7632,110.035,109.7541,109.8629,24270.0
2020-09-04 12:50:00,121.22,121.35,121.13,121.27,17218.0,109.8357,109.9535,109.7541,109.881,17218.0
2020-09-04 12:55:00,121.22,121.3,121.18,121.27,11708.0,109.8357,109.9082,109.7994,109.881,11708.0
2020-09-04 13:00:00,121.25,121.25,121.05,121.05,39471.0,109.8629,109.8629,109.6817,109.6817,39471.0
2020-09-04 13:05:00,121.08,121.11,121.03,121.11,12056.0,109.7088,109.736,109.6635,109.736,12056.0
2020-09-04 13:10:00,121.1,121.18,121.07,121.17,5305.0,109.727,109.7994,109.6998,109.7904,5305.0
2020-09-04 13:15:00,121.1,121.1,120.88,120.9,33326.0,109.727,109.727,109.5276,109.5457,33326.0
2020-09-04 13:20:00,120.87,121.11,120.87,121.06,15318.0,109.5186,109.736,109.5186,109.6907,15318.0
2020-09-04 13:25:00,121.06,121.18,120.99,120.99,6457.0,109.6907,109.7994,109.6273,109.6273,6457.0
2020-09-04 13:30:00,120.99,120.99,120.72,120.78,26303.0,109.6273,109.6273,109.3826,109.437,26303.0
2020-09-04 13:35:00,120.79,120.93,120.73,120.93,12219.0,109.4461,109.5729,109.3917,109.5729,12219.0
2020-09-04 13:40:00,120.93,120.97,120.83,120.88,15262.0,109.5729,109.6092,109.4823,109.5276,15262.0
2020-09-04 13:45:00,120.88,121.12,120.88,121.01,13691.0,109.5276,109.7451,109.5276,109.6454,13691.0
2020-09-04 13:50:00,121.02,121.08,120.84,121.08,11813.0,109.6545,109.7088,109.4914,109.7088,11813.0
2020-09-04 13:55:00,121.12,121.18,121.07,121.14,5903.0,109.7451,109.7994,109.6998,109.7632,5903.0
2020-09-04 14:00:00,121.11,121.22,121.07,121.08,7900.0,109.736,109.8357,109.6998,109.7088,7900.0
2020-09-04 14:05:00,121.01,121.16,120.99,121.09,55482.0,109.6454,109.7813,109.6273,109.7179,55482.0
2020-09-04 14:10:00,121.08,121.1,120.98,120.99,8004.0,109.7088,109.727,109.6182,109.6273,8004.0
2020-09-04 14:15:00,121.02,121.24,120.97,121.22,10335.0,109.6545,109.8538,109.6092,109.8357,10335.0
2020-09-04 14:20:00,121.17,121.3,121.1,121.24,8001.0,109.7904,109.9082,109.727,109.8538,8001.0
2020-09-04 14:25:00,121.19,121.42,121.19,121.4,7516.0,109.8085,110.0169,109.8085,109.9988,7516.0
2020-09-04 14:30:00,121.39,121.41,121.3,121.39,9360.0,109.9897,110.0078,109.9082,109.9897,9360.0
2020-09-04 14:35:00,121.4,121.75,121.4,121.75,18599.0,109.9988,110.3159,109.9988,110.3159,18599.0
2020-09-04 14:40:00,121.77,121.94,121.77,121.84,6972.0,110.334,110.4881,110.334,110.3975,6972.0
2020-09-04 14:45:00,121.86,122.15,121.86,121.98,9073.0,110.4156,110.6784,110.4156,110.5243,9073.0
2020-09-04 14:50:00,121.98,122.03,121.84,121.84,9576.0,110.5243,110.5696,110.3975,110.3975,9576.0
2020-09-04 14:55:00,121.85,122.14,121.85,122.14,24305.0,110.4065,110.6693,110.4065,110.6693,24305.0
2020-09-04 15:00:00,122.11,122.11,121.94,122.07,5186.0,110.6421,110.6421,110.4881,110.6059,5186.0
2020-09-04 15:05:00,122.05,122.11,121.96,121.99,9339.0,110.5877,110.6421,110.5062,110.5334,9339.0
2020-09-04 15:10:00,121.98,121.99,121.72,121.73,13937.0,110.5243,110.5334,110.2887,110.2978,13937.0
2020-09-04 15:15:00,121.77,122.15,121.76,122.1,16280.0,110.334,110.6784,110.325,110.633,16280.0
2020-09-04 15:20:00,122.15,122.21,122.1,122.13,10080.0,110.6784,110.7327,110.633,110.6602,10080.0
2020-09-04 15:25:00,122.13,122.23,121.98,122.06,14722.0,110.6602,110.7508,110.5243,110.5968,14722.0
2020-09-04 15:30:00,122.04,122.1,121.85,121.93,17361.0,110.5787,110.633,110.4065,110.479,17361.0
2020-09-04 15:35:00,121.96,121.96,121.49,121.57,38268.0,110.5062,110.5062,110.0803,110.1528,38268.0
2020-09-04 15:40:00,121.58,121.67,121.48,121.53,33173.0,110.1619,110.2434,110.0713,110.1166,33173.0
2020-09-04 15:45:00,121.52,121.83,121.38,121.38,37063.0,110.1075,110.3884,109.9807,109.9807,37063.0
2020-09-04 15:50:00,121.36,121.65,121.35,121.58,25474.0,109.9625,110.2253,109.9535,110.1619,25474.0
2020-09-04 15:55:00,121.6,121.66,121.45,121.49,76778.0,110.18,110.2344,110.0441,110.0803,76778.0
2020-09-08 09:30:00,120.88,120.88,119.83,119.98,82232.0,109.5276,109.5276,108.5762,108.7121,82232.0
2020-09-08 09:35:00,119.92,120.15,119.78,119.92,40770.0,108.6578,108.8662,108.5309,108.6578,40770.0
2020-09-08 09:40:00,119.89,119.89,119.34,119.34,57947.0,108.6306,108.6306,108.1323,108.1323,57947.0
2020-09-08 09:45:00,119.2,119.48,119.08,119.08,21453.0,108.0054,108.2591,107.8967,107.8967,21453.0
2020-09-08 09:50:00,119.09,119.33,119.09,119.27,19215.0,107.9057,108.1232,107.9057,108.0688,19215.0
2020-09-08 09:55:00,119.26,119.79,119.25,119.72,25312.0,108.0598,108.54,108.0507,108.4766,25312.0
2020-09-08 10:00:00,119.76,119.76,119.18,119.18,19396.0,108.5128,108.5128,107.9873,107.9873,19396.0
2020-09-08 10:05:00,119.17,119.48,119.0,119.47,33436.0,107.9782,108.2591,107.8242,108.25,33436.0
2020-09-08 10:10:00,119.47,119.7,119.37,119.62,23929.0,108.25,108.4584,108.1594,108.386,23929.0
2020-09-08 10:15:00,119.59,119.59,119.39,119.44,8672.0,108.3588,108.3588,108.1776,108.2229,8672.0
2020-09-08 10:20:00,119.39,119.67,119.22,119.59,14974.0,108.1776,108.4313,108.0235,108.3588,14974.0
2020-09-08 10:25:00,119.6,119.73,119.55,119.73,34188.0,108.3678,108.4856,108.3225,108.4856,34188.0
2020-09-08 10:30:00,119.69,119.84,119.64,119.77,12801.0,108.4494,108.5853,108.4041,108.5219,12801.0
2020-09-08 10:35:00,119.8,120.03,119.72,120.02,12540.0,108.549,108.7574,108.4766,108.7484,12540.0
2020-09-08 10:40:00,120.02,120.02,119.52,119.59,4170.0,108.7484,108.7484,108.2953,108.3588,4170.0
2020-09-08 10:45:00,119.55,119.59,119.25,119.25,4932.0,108.3225,108.3588,108.0507,108.0507,4932.0
2020-09-08 10:50:00,119.2,119.5,119.18,119.46,4045.0,108.0054,108.2772,107.9873,108.241,4045.0
2020-09-08 10:55:00,119.38,119.52,119.29,119.34,13926.0,108.1685,108.2953,108.0869,108.1323,13926.0
2020-09-08 11:00:00,119.19,119.76,119.19,119.75,7403.0,107.9963,108.5128,107.9963,108.5037,7403.0
2020-09-08 11:05:00,119.7,119.77,119.49,119.7,10695.0,108.4584,108.5219,108.2682,108.4584,10695.0
2020-09-08 11:10:00,119.83,119.83,119.65,119.74,45710.0,108.5762,108.5762,108.4131,108.4947,45710.0
2020-09-08 11:15:00,119.8,119.85,119.7,119.85,3882.0,108.549,108.5944,108.4584,108.5944,3882.0
2020-09-08 11:20:00,119.83,119.86,119.63,119.68,4047.0,108.5762,108.6034,108.395,108.4403,4047.0
2020-09-08 11:25:00,119.7,119.72,119.61,119.68,4592.0,108.4584,108.4766,108.3769,108.4403,4592.0
2020-09-08 11:30:00,119.61,119.69,119.37,119.47,27974.0,108.3769,108.4494,108.1594,108.25,27974.0
2020-09-08 11:35:00,119.5,119.65,119.48,119.49,17500.0,108.2772,108.4131,108.2591,108.2682,17500.0
2020-09-08 11:40:00,119.45,119.49,119.32,119.48,21432.0,108.2319,108.2682,108.1141,108.2591,21432.0
2020-09-08 11:45:00,119.47,119.49,119.35,119.43,11493.0,108.25,108.2682,108.1413,108.2138,11493.0
2020-09-08 11:50:00,119.43,119.46,119.19,119.19,23866.0,108.2138,108.241,107.9963,107.9963,23866.0
2020-09-08 11:55:00,119.17,119.49,119.15,119.42,13573.0,107.9782,108.2682,107.9601,108.2047,13573.0
2020-09-08 12:00:00,119.41,119.56,119.39,119.47,13196.0,108.1957,108.3316,108.1776,108.25,13196.0
2020-09-08 12:05:00,119.45,119.68,119.43,119.63,17156.0,108.2319,108.4403,108.2138,108.395,17156.0
2020-09-08 12:10:00,119.67,119.77,119.66,119.75,7222.0,108.4313,108.5219,108.4222,108.5037,7222.0
2020-09-08 12:15:00,119.73,119.87,119.73,119.83,8038.0,108.4856,108.6125,108.4856,108.5762,8038.0
2020-09-08 12:20:00,119.84,120.0,119.78,119.96,9501.0,108.5853,108.7303,108.5309,108.694,9501.0
2020-09-08 12:25:00,119.96,119.98,119.81,119.81,5818.0,108.694,108.7121,108.5581,108.5581,5818.0
2020-09-08 12:30:00,119.83,119.87,119.73,119.84,5939.0,108.5762,108.6125,108.4856,108.5853,5939.0
2020-09-08 12:35:00,119.81,119.85,119.77,119.77,21786.0,108.5581,108.5944,108.5219,108.5219,21786.0
2020-09-08 12:40:00,119.77,119.81,119.68,119.81,5959.0,108.5219,108.5581,108.4403,108.5581,5959.0
2020-09-08 12:45:00,119.81,120.01,119.8,120.01,14902.0,108.5581,108.7393,108.549,108.7393,14902.0
2020-09-08 12:50:00,120.0,120.07,119.98,120.03,4245.0,108.7303,108.7937,108.7121,108.7574,4245.0
2020-09-08 12:55:00,120.02,120.07,119.96,119.99,7193.0,108.7484,108.7937,108.694,108.7212,7193.0
2020-09-08 13:00:00,120.03,120.04,119.93,120.03,5250.0,108.7574,108.7665,108.6668,108.7574,5250.0
2020-09-08 13:05:00,120.02,120.15,119.96,120.03,34091.0,108.7484,108.8662,108.694,108.7574,34091.0
2020-09-08 13:10:00,120.0,120.21,120.0,120.21,36953.0,108.7303,108.9205,108.7303,108.9205,36953.0
2020-09-08 13:15:00,120.22,120.34,120.21,120.33,15782.0,108.9296,109.0383,108.9205,109.0293,15782.0
2020-09-08 13:20:00,120.31,120.32,120.27,120.31,24730.0,109.0112,109.0202,108.9749,109.0112,24730.0
2020-09-08 13:25:00,120.3,120.36,120.28,120.31,24149.0,109.0021,109.0565,108.984,109.0112,24149.0
2020-09-08 13:30:00,120.27,120.33,120.18,120.28,26131.0,108.9749,109.0293,108.8934,108.984,26131.0
2020-09-08 13:35:00,120.27,120.41,120.27,120.41,4185.0,108.9749,109.1018,108.9749,109.1018,4185.0
2020-09-08 13:40:00,120.42,120.45,120.39,120.4,8962.0,109.1108,109.138,109.0836,109.0927,8962.0
2020-09-08 13:45:00,120.44,120.45,120.32,120.4,3543.0,109.1289,109.138,109.0202,109.0927,3543.0
2020-09-08 13:50:00,120.4,120.45,120.37,120.4,32409.0,109.0927,109.138,109.0655,109.0927,32409.0
2020-09-08 13:55:00,120.42,120.43,120.33,120.34,10445.0,109.1108,109.1199,109.0293,109.0383,10445.0
2020-09-08 14:00:00,120.38,120.41,120.26,120.26,6663.0,109.0746,109.1018,108.9658,108.9658,6663.0
2020-09-08 14:05:00,120.29,120.3,120.21,120.24,7516.0,108.993,109.0021,108.9205,108.9477,7516.0
2020-09-08 14:10:00,120.26,120.26,120.08,120.1,4974.0,108.9658,108.9658,108.8028,108.8209,4974.0
2020-09-08 14:15:00,120.09,120.13,119.96,120.0,5730.0,108.8118,108.8481,108.694,108.7303,5730.0
2020-09-08 14:20:00,120.01,120.03,119.87,119.89,11093.0,108.7393,108.7574,108.6125,108.6306,11093.0
2020-09-08 14:25:00,119.89,119.93,119.81,119.81,11424.0,108.6306,108.6668,108.5581,108.5581,11424.0
2020-09-08 14:30:00,119.79,119.82,119.66,119.73,15753.0,108.54,108.5672,108.4222,108.4856,15753.0
2020-09-08 14:35:00,119.71,119.72,119.45,119.47,10814.0,108.4675,108.4766,108.2319,108.25,10814.0
2020-09-08 14:40:00,119.48,119.54,119.26,119.26,20996.0,108.2591,108.3135,108.0598,108.0598,20996.0
2020-09-08 14:45:00,119.31,119.42,119.26,119.4,19370.0,108.1051,108.2047,108.0598,108.1866,19370.0
2020-09-08 14:50:00,119.36,119.37,119.15,119.2,16755.0,108.1504,108.1594,107.9601,108.0054,16755.0
2020-09-08 14:55:00,119.17,119.57,119.14,119.57,30100.0,107.9782,108.3407,107.951,108.3407,30100.0
2020-09-08 15:00:00,119.5,119.51,119.05,119.06,28917.0,108.2772,108.2863,107.8695,107.8785,28917.0
2020-09-08 15:05:00,119.04,119.2,119.04,119.19,14995.0,107.8604,108.0054,107.8604,107.9963,14995.0
2020-09-08 15:10:00,119.28,119.49,119.28,119.43,11196.0,108.0779,108.2682,108.0779,108.2138,11196.0
2020-09-08 15:15:00,119.4,119.53,119.27,119.44,12050.0,108.1866,108.3044,108.0688,108.2229,12050.0
2020-09-08 15:20:00,119.43,119.61,119.43,119.54,9524.0,108.2138,108.3769,108.2138,108.3135,9524.0
2020-09-08 15:25:00,119.59,119.72,119.48,119.72,29018.0,108.3588,108.4766,108.2591,108.4766,29018.0
2020-09-08 15:30:00,119.71,119.87,119.5,119.5,16982.0,108.4675,108.6125,108.2772,108.2772,16982.0
2020-09-08 15:35:00,119.51,119.79,119.51,119.67,6496.0,108.2863,108.54,108.2863,108.4313,6496.0
2020-09-08 15:40:00,119.71,119.84,119.63,119.8,26761.0,108.4675,108.5853,108.395,108.549,26761.0
2020-09-08 15:45:00,119.82,119.83,119.5,119.67,46065.0,108.5672,108.5762,108.2772,108.4313,46065.0
2020-09-08 15:50:00,119.6,119.65,119.26,119.36,37885.0,108.3678,108.4131,108.0598,108.1504,37885.0
2020-09-08 15:55:00,119.37,119.42,119.19,119.27,411780.0,108.1594,108.2047,107.9963,108.0688,411780.0
2020-09-09 09:30:00,120.21,120.36,119.93,120.19,93658.0,108.9205,109.0565,108.6668,108.9024,93658.0
2020-09-09 09:35:00,120.12,120.31,120.08,120.17,52194.0,108.839,109.0112,108.8028,108.8843,52194.0
2020-09-09 09:40:00,120.15,120.28,120.08,120.21,23548.0,108.8662,108.984,108.8028,108.9205,23548.0
2020-09-09 09:45:00,120.28,120.28,120.12,120.12,23833.0,108.984,108.984,108.839,108.839,23833.0
2020-09-09 09:50:00,120.18,120.56,120.18,120.52,26637.0,108.8934,109.2377,108.8934,109.2014,26637.0
2020-09-09 09:55:00,120.51,120.6,120.36,120.6,15802.0,109.1924,109.2739,109.0565,109.2739,15802.0
2020-09-09 10:00:00,120.6,120.78,120.56,120.76,12276.0,109.2739,109.437,109.2377,109.4189,12276.0
2020-09-09 10:05:00,120.76,120.84,120.49,120.5,24550.0,109.4189,109.4914,109.1742,109.1833,24550.0
2020-09-09 10:10:00,120.52,120.72,120.52,120.59,29922.0,109.2014,109.3826,109.2014,109.2649,29922.0
2020-09-09 10:15:00,120.61,120.92,120.61,120.83,47212.0,109.283,109.5639,109.283,109.4823,47212.0
2020-09-09 10:20:00,120.83,120.87,120.77,120.8,20141.0,109.4823,109.5186,109.428,109.4551,20141.0
2020-09-09 10:25:00,120.82,120.86,120.58,120.58,17573.0,109.4733,109.5095,109.2558,109.2558,17573.0
2020-09-09 10:30:00,120.56,120.64,120.52,120.53,31000.0,109.2377,109.3102,109.2014,109.2105,31000.0
2020-09-09 10:35:00,120.55,120.57,120.43,120.45,24984.0,109.2286,109.2467,109.1199,109.138,24984.0
2020-09-09 10:40:00,120.48,120.56,120.48,120.5,22222.0,109.1652,109.2377,109.1652,109.1833,22222.0
2020-09-09 10:45:00,120.53,120.55,120.3,120.3,32536.0,109.2105,109.2286,109.0021,109.0021,32536.0
2020-09-09 10:50:00,120.32,120.34,120.2,120.2,10951.0,109.0202,109.0383,108.9115,108.9115,10951.0
2020-09-09 10:55:00,120.18,120.32,120.17,120.31,26986.0,108.8934,109.0202,108.8843,109.0112,26986.0
2020-09-09 11:00:00,120.35,120.62,120.35,120.62,11449.0,109.0474,109.292,109.0474,109.292,11449.0
2020-09-09 11:05:00,120.62,120.64,120.45,120.46,7815.0,109.292,109.3102,109.138,109.1471,7815.0
2020-09-09 11:10:00,120.49,120.51,120.42,120.46,13923.0,109.1742,109.1924,109.1108,109.1471,13923.0
2020-09-09 11:15:00,120.45,120.49,120.42,120.47,11216.0,109.138,109.1742,109.1108,109.1561,11216.0
2020-09-09 11:20:00,120.49,120.66,120.49,120.63,5037.0,109.1742,109.3283,109.1742,109.3011,5037.0
2020-09-09 11:25:00,120.63,120.77,120.63,120.74,10377.0,109.3011,109.428,109.3011,109.4008,10377.0
2020-09-09 11:30:00,120.73,120.78,120.72,120.72,11755.0,109.3917,109.437,109.3826,109.3826,11755.0
2020-09-09 11:35:00,120.75,120.76,120.68,120.74,5385.0,109.4098,109.4189,109.3464,109.4008,5385.0
2020-09-09 11:40:00,120.73,120.8,120.7,120.8,5868.0,109.3917,109.4551,109.3645,109.4551,5868.0
2020-09-09 11:45:00,120.84,120.84,120.73,120.8,3856.0,109.4914,109.4914,109.3917,109.4551,3856.0
2020-09-09 11:50:00,120.79,120.83,120.74,120.76,9758.0,109.4461,109.4823,109.4008,109.4189,9758.0
2020-09-09 11:55:00,120.74,120.77,120.67,120.69,6252.0,109.4008,109.428,109.3373,109.3555,6252.0
2020-09-09 12:00:00,120.68,120.78,120.67,120.78,17777.0,109.3464,109.437,109.3373,109.437,17777.0
2020-09-09 12:05:00,120.77,120.78,120.69,120.75,7310.0,109.428,109.437,109.3555,109.4098,7310.0
2020-09-09 12:10:00,120.79,120.82,120.76,120.77,6635.0,109.4461,109.4733,109.4189,109.428,6635.0
2020-09-09 12:15:00,120.76,120.82,120.76,120.79,5827.0,109.4189,109.4733,109.4189,109.4461,5827.0
2020-09-09 12:20:00,120.75,120.8,120.74,120.79,11405.0,109.4098,109.4551,109.4008,109.4461,11405.0
2020-09-09 12:25:00,120.78,120.81,120.76,120.78,9007.0,109.437,109.4642,109.4189,109.437,9007.0
2020-09-09 12:30:00,120.76,120.87,120.76,120.86,5822.0,109.4189,109.5186,109.4189,109.5095,5822.0
2020-09-09 12:35:00,120.87,120.96,120.86,120.95,11288.0,109.5186,109.6001,109.5095,109.591,11288.0
2020-09-09 12:40:00,120.95,120.99,120.89,120.99,6892.0,109.591,109.6273,109.5367,109.6273,6892.0
2020-09-09 12:45:00,120.98,121.01,120.88,120.88,3871.0,109.6182,109.6454,109.5276,109.5276,3871.0
2020-09-09 12:50:00,120.87,120.88,120.81,120.81,3570.0,109.5186,109.5276,109.4642,109.4642,3570.0
2020-09-09 12:55:00,120.83,120.86,120.81,120.83,11725.0,109.4823,109.5095,109.4642,109.4823,11725.0
2020-09-09 13:00:00,120.86,121.03,120.85,121.02,20015.0,109.5095,109.6635,109.5004,109.6545,20015.0
2020-09-09 13:05:00,121.02,121.12,121.01,121.12,7357.0,109.6545,109.7451,109.6454,109.7451,7357.0
2020-09-09 13:10:00,121.12,121.24,121.12,121.2,9637.0,109.7451,109.8538,109.7451,109.8176,9637.0
2020-09-09 13:15:00,121.19,121.23,121.17,121.2,10963.0,109.8085,109.8448,109.7904,109.8176,10963.0
2020-09-09 13:20:00,121.23,121.27,121.2,121.26,24919.0,109.8448,109.881,109.8176,109.8719,24919.0
2020-09-09 13:25:00,121.26,121.27,121.2,121.23,12831.0,109.8719,109.881,109.8176,109.8448,12831.0
2020-09-09 13:30:00,121.24,121.35,121.24,121.35,10629.0,109.8538,109.9535,109.8538,109.9535,10629.0
2020-09-09 13:35:00,121.36,121.46,121.36,121.45,7219.0,109.9625,110.0532,109.9625,110.0441,7219.0
2020-09-09 13:40:00,121.46,121.46,121.34,121.34,45029.0,110.0532,110.0532,109.9444,109.9444,45029.0
2020-09-09 13:45:00,121.32,121.36,121.23,121.31,10493.0,109.9263,109.9625,109.8448,109.9172,10493.0
2020-09-09 13:50:00,121.31,121.35,121.28,121.32,5475.0,109.9172,109.9535,109.8901,109.9263,5475.0
2020-09-09 13:55:00,121.32,121.33,121.25,121.27,13689.0,109.9263,109.9354,109.8629,109.881,13689.0
2020-09-09 14:00:00,121.29,121.34,121.15,121.15,35433.0,109.8991,109.9444,109.7723,109.7723,35433.0
2020-09-09 14:05:00,121.19,121.36,121.18,121.36,20293.0,109.8085,109.9625,109.7994,109.9625,20293.0
2020-09-09 14:10:00,121.36,121.38,121.29,121.31,8597.0,109.9625,109.9807,109.8991,109.9172,8597.0
2020-09-09 14:15:00,121.34,121.34,121.25,121.25,4186.0,109.9444,109.9444,109.8629,109.8629,4186.0
2020-09-09 14:20:00,121.24,121.28,121.16,121.19,4977.0,109.8538,109.8901,109.7813,109.8085,4977.0
2020-09-09 14:25:00,121.21,121.26,121.1,121.12,6889.0,109.8266,109.8719,109.727,109.7451,6889.0
2020-09-09 14:30:00,121.16,121.34,121.15,121.33,10291.0,109.7813,109.9444,109.7723,109.9354,10291.0
2020-09-09 14:35:00,121.35,121.4,121.34,121.34,5512.0,109.9535,109.9988,109.9444,109.9444,5512.0
2020-09-09 14:40:00,121.32,121.39,121.28,121.38,7121.0,109.9263,109.9897,109.8901,109.9807,7121.0
2020-09-09 14:45:00,121.36,121.36,121.28,121.32,9271.0,109.9625,109.9625,109.8901,109.9263,9271.0
2020-09-09 14:50:00,121.34,121.36,121.3,121.32,9970.0,109.9444,109.9625,109.9082,109.9263,9970.0
2020-09-09 14:55:00,121.34,121.4,121.34,121.34,10611.0,109.9444,109.9988,109.9444,109.9444,10611.0
2020-09-09 15:00:00,121.35,121.48,121.35,121.46,10960.0,109.9535,110.0713,109.9535,110.0532,10960.0
2020-09-09 15:05:00,121.45,121.47,121.42,121.44,11364.0,110.0441,110.0622,110.0169,110.035,11364.0
2020-09-09 15:10:00,121.44,121.46,121.38,121.4,27384.0,110.035,110.0532,109.9807,109.9988,27384.0
2020-09-09 15:15:00,121.41,121.48,121.35,121.47,13658.0,110.0078,110.0713,109.9535,110.0622,13658.0
2020-09-09 15:20:00,121.48,121.57,121.46,121.52,14408.0,110.0713,110.1528,110.0532,110.1075,14408.0
2020-09-09 15:25:00,121.48,121.49,121.37,121.41,32518.0,110.0713,110.0803,109.9716,110.0078,32518.0
2020-09-09 15:30:00,121.42,121.5,121.31,121.31,40929.0,110.0169,110.0894,109.9172,109.9172,40929.0
2020-09-09 15:35:00,121.33,121.33,121.15,121.15,53827.0,109.9354,109.9354,109.7723,109.7723,53827.0
2020-09-09 15:40:00,121.16,121.18,121.06,121.1,43438.0,109.7813,109.7994,109.6907,109.727,43438.0
2020-09-09 15:45:00,121.06,121.09,120.97,121.02,50740.0,109.6907,109.7179,109.6092,109.6545,50740.0
2020-09-09 15:50:00,121.03,121.1,120.88,121.09,228924.0,109.6635,109.727,109.5276,109.7179,228924.0
2020-09-09 15:55:00,121.09,121.09,120.64,120.64,170078.0,109.7179,109.7179,109.3102,109.3102,170078.0
2020-09-10 09:30:00,121.07,121.08,120.82,121.07,49449.0,109.6998,109.7088,109.4733,109.6998,49449.0
2020-09-10 09:35:00,121.08,121.09,120.89,121.09,36765.0,109.7088,109.7179,109.5367,109.7179,36765.0
2020-09-10 09:40:00,121.17,121.3,121.15,121.3,38473.0,109.7904,109.9082,109.7723,109.9082,38473.0
2020-09-10 09:45:00,121.28,121.38,121.17,121.28,17912.0,109.8901,109.9807,109.7904,109.8901,17912.0
2020-09-10 09:50:00,121.29,121.33,121.16,121.24,13399.0,109.8991,109.9354,109.7813,109.8538,13399.0
2020-09-10 09:55:00,121.23,121.37,121.03,121.04,37768.0,109.8448,109.9716,109.6635,109.6726,37768.0
2020-09-10 10:00:00,121.05,121.18,121.03,121.18,10336.0,109.6817,109.7994,109.6635,109.7994,10336.0
2020-09-10 10:05:00,121.19,121.22,121.03,121.03,8123.0,109.8085,109.8357,109.6635,109.6635,8123.0
2020-09-10 10:10:00,121.05,121.06,120.9,121.0,5440.0,109.6817,109.6907,109.5457,109.6364,5440.0
2020-09-10 10:15:00,121.04,121.23,121.04,121.22,41386.0,109.6726,109.8448,109.6726,109.8357,41386.0
2020-09-10 10:20:00,121.22,121.22,121.06,121.07,8208.0,109.8357,109.8357,109.6907,109.6998,8208.0
2020-09-10 10:25:00,121.03,121.03,120.81,120.82,17009.0,109.6635,109.6635,109.4642,109.4733,17009.0
2020-09-10 10:30:00,120.81,121.07,120.81,120.98,9014.0,109.4642,109.6998,109.4642,109.6182,9014.0
2020-09-10 10:35:00,120.95,121.05,120.93,121.03,7091.0,109.591,109.6817,109.5729,109.6635,7091.0
2020-09-10 10:40:00,121.02,121.08,120.89,120.96,15398.0,109.6545,109.7088,109.5367,109.6001,15398.0
2020-09-10 10:45:00,120.95,120.95,120.48,120.63,107846.0,109.591,109.591,109.1652,109.3011,107846.0
2020-09-10 10:50:00,120.62,120.77,120.6,120.72,11696.0,109.292,109.428,109.2739,109.3826,11696.0
2020-09-10 10:55:00,120.7,120.71,120.19,120.19,49048.0,109.3645,109.3736,108.9024,108.9024,49048.0
2020-09-10 11:00:00,120.22,120.31,120.06,120.31,26612.0,108.9296,109.0112,108.7846,109.0112,26612.0
2020-09-10 11:05:00,120.35,120.53,120.32,120.49,15121.0,109.0474,109.2105,109.0202,109.1742,15121.0
2020-09-10 11:10:00,120.45,120.62,120.36,120.59,11873.0,109.138,109.292,109.0565,109.2649,11873.0
2020-09-10 11:15:00,120.6,120.64,120.24,120.47,38349.0,109.2739,109.3102,108.9477,109.1561,38349.0
2020-09-10 11:20:00,120.52,120.7,120.49,120.63,13012.0,109.2014,109.3645,109.1742,109.3011,13012.0
2020-09-10 11:25:00,120.64,120.7,120.61,120.66,7303.0,109.3102,109.3645,109.283,109.3283,7303.0
2020-09-10 11:30:00,120.72,120.73,120.57,120.57,4741.0,109.3826,109.3917,109.2467,109.2467,4741.0
2020-09-10 11:35:00,120.59,120.7,120.55,120.6,7673.0,109.2649,109.3645,109.2286,109.2739,7673.0
2020-09-10 11:40:00,120.6,120.68,120.57,120.58,11794.0,109.2739,109.3464,109.2467,109.2558,11794.0
2020-09-10 11:45:00,120.59,120.63,120.4,120.62,9263.0,109.2649,109.3011,109.0927,109.292,9263.0
2020-09-10 11:50:00,120.65,120.66,120.5,120.5,11892.0,109.3192,109.3283,109.1833,109.1833,11892.0
2020-09-10 11:55:00,120.49,120.49,120.27,120.31,26456.0,109.1742,109.1742,108.9749,109.0112,26456.0
2020-09-10 12:00:00,120.27,120.46,120.17,120.23,19412.0,108.9749,109.1471,108.8843,108.9387,19412.0
2020-09-10 12:05:00,120.24,120.42,120.23,120.28,15698.0,108.9477,109.1108,108.9387,108.984,15698.0
2020-09-10 12:10:00,120.33,120.45,120.33,120.41,9603.0,109.0293,109.138,109.0293,109.1018,9603.0
2020-09-10 12:15:00,120.26,120.36,120.16,120.32,17433.0,108.9658,109.0565,108.8752,109.0202,17433.0
2020-09-10 12:20:00,120.31,120.32,120.08,120.13,23956.0,109.0112,109.0202,108.8028,108.8481,23956.0
2020-09-10 12:25:00,120.12,120.23,120.1,120.23,8631.0,108.839,108.9387,108.8209,108.9387,8631.0
2020-09-10 12:30:00,120.21,120.3,120.17,120.17,12391.0,108.9205,109.0021,108.8843,108.8843,12391.0
2020-09-10 12:35:00,120.12,120.12,119.84,119.86,23424.0,108.839,108.839,108.5853,108.6034,23424.0
2020-09-10 12:40:00,119.9,119.96,119.77,119.77,15989.0,108.6397,108.694,108.5219,108.5219,15989.0
2020-09-10 12:45:00,119.79,119.88,119.77,119.83,12475.0,108.54,108.6215,108.5219,108.5762,12475.0
2020-09-10 12:50:00,119.82,120.04,119.82,120.02,10681.0,108.5672,108.7665,108.5672,108.7484,10681.0
2020-09-10 12:55:00,120.03,120.12,120.03,120.12,6385.0,108.7574,108.839,108.7574,108.839,6385.0
2020-09-10 13:00:00,120.08,120.22,120.05,120.18,10485.0,108.8028,108.9296,108.7756,108.8934,10485.0
2020-09-10 13:05:00,120.2,120.28,120.15,120.28,1883.0,108.9115,108.984,108.8662,108.984,1883.0
2020-09-10 13:10:00,120.3,120.3,120.22,120.25,20665.0,109.0021,109.0021,108.9296,108.9568,20665.0
2020-09-10 13:15:00,120.25,120.41,120.25,120.41,4415.0,108.9568,109.1018,108.9568,109.1018,4415.0
2020-09-10 13:20:00,120.47,120.48,120.38,120.38,4480.0,109.1561,109.1652,109.0746,109.0746,4480.0
2020-09-10 13:25:00,120.38,120.38,120.17,120.22,10067.0,109.0746,109.0746,108.8843,108.9296,10067.0
2020-09-10 13:30:00,120.22,120.4,120.22,120.37,15606.0,108.9296,109.0927,108.9296,109.0655,15606.0
2020-09-10 13:35:00,120.38,120.39,120.2,120.22,6325.0,109.0746,109.0836,108.9115,108.9296,6325.0
2020-09-10 13:40:00,120.2,120.21,120.13,120.14,5732.0,108.9115,108.9205,108.8481,108.8571,5732.0
2020-09-10 13:45:00,120.15,120.22,120.11,120.17,2862.0,108.8662,108.9296,108.8299,108.8843,2862.0
2020-09-10 13:50:00,120.18,120.21,120.02,120.02,31140.0,108.8934,108.9205,108.7484,108.7484,31140.0
2020-09-10 13:55:00,120.05,120.13,120.01,120.08,3471.0,108.7756,108.8481,108.7393,108.8028,3471.0
2020-09-10 14:00:00,120.1,120.31,120.04,120.31,11274.0,108.8209,109.0112,108.7665,109.0112,11274.0
2020-09-10 14:05:00,120.31,120.32,120.19,120.23,7610.0,109.0112,109.0202,108.9024,108.9387,7610.0
2020-09-10 14:10:00,120.27,120.28,120.07,120.07,19311.0,108.9749,108.984,108.7937,108.7937,19311.0
2020-09-10 14:15:00,120.07,120.09,119.78,119.85,18598.0,108.7937,108.8118,108.5309,108.5944,18598.0
2020-09-10 14:20:00,119.88,119.9,119.61,119.63,16464.0,108.6215,108.6397,108.3769,108.395,16464.0
2020-09-10 14:25:00,119.59,119.78,119.2,119.27,29528.0,108.3588,108.5309,108.0054,108.0688,29528.0
2020-09-10 14:30:00,119.26,119.49,119.17,119.42,22370.0,108.0598,108.2682,107.9782,108.2047,22370.0
2020-09-10 14:35:00,119.39,119.54,119.34,119.54,26161.0,108.1776,108.3135,108.1323,108.3135,26161.0
2020-09-10 14:40:00,119.52,119.52,119.19,119.22,30146.0,108.2953,108.2953,107.9963,108.0235,30146.0
2020-09-10 14:45:00,119.22,119.68,119.22,119.65,32139.0,108.0235,108.4403,108.0235,108.4131,32139.0
2020-09-10 14:50:00,119.63,119.68,119.38,119.42,41602.0,108.395,108.4403,108.1685,108.2047,41602.0
2020-09-10 14:55:00,119.45,119.79,119.45,119.72,26821.0,108.2319,108.54,108.2319,108.4766,26821.0
2020-09-10 15:00:00,119.72,119.74,119.47,119.49,10508.0,108.4766,108.4947,108.25,108.2682,10508.0
2020-09-10 15:05:00,119.5,119.65,119.33,119.36,52680.0,108.2772,108.4131,108.1232,108.1504,52680.0
2020-09-10 15:10:00,119.35,119.46,119.23,119.36,16693.0,108.1413,108.241,108.0326,108.1504,16693.0
2020-09-10 15:15:00,119.32,119.32,118.98,118.98,30939.0,108.1141,108.1141,107.8061,107.8061,30939.0
2020-09-10 15:20:00,119.0,119.16,118.91,118.91,18585.0,107.8242,107.9692,107.7426,107.7426,18585.0
2020-09-10 15:25:00,118.9,119.17,118.79,119.14,24332.0,107.7336,107.9782,107.6339,107.951,24332.0
2020-09-10 15:30:00,119.03,119.27,119.01,119.2,23449.0,107.8514,108.0688,107.8332,108.0054,23449.0
2020-09-10 15:35:00,119.15,119.23,119.03,119.23,19109.0,107.9601,108.0326,107.8514,108.0326,19109.0
2020-09-10 15:40:00,119.22,119.59,119.2,119.5,10363.0,108.0235,108.3588,108.0054,108.2772,10363.0
2020-09-10 15:45:00,119.45,119.48,118.97,119.09,34833.0,108.2319,108.2591,107.797,107.9057,34833.0
2020-09-10 15:50:00,119.04,119.34,118.96,119.29,51789.0,107.8604,108.1323,107.7879,108.0869,51789.0
2020-09-10 15:55:00,119.28,119.4,118.94,118.97,179002.0,108.0779,108.1866,107.7698,107.797,179002.0
2020-09-11 09:30:00,119.51,119.56,119.3,119.3,47796.0,108.2863,108.3316,108.096,108.096,47796.0
2020-09-11 09:35:00,119.33,119.42,119.18,119.36,41170.0,108.1232,108.2047,107.9873,108.1504,41170.0
2020-09-11 09:40:00,119.18,119.36,119.03,119.32,13120.0,107.9873,108.1504,107.8514,108.1141,13120.0
2020-09-11 09:45:00,119.32,119.45,119.25,119.45,14923.0,108.1141,108.2319,108.0507,108.2319,14923.0
2020-09-11 09:50:00,119.42,119.66,119.37,119.42,31646.0,108.2047,108.4222,108.1594,108.2047,31646.0
2020-09-11 09:55:00,119.44,119.44,119.09,119.11,14040.0,108.2229,108.2229,107.9057,107.9239,14040.0
2020-09-11 10:00:00,119.12,119.37,119.08,119.34,14773.0,107.9329,108.1594,107.8967,108.1323,14773.0
2020-09-11 10:05:00,119.33,119.59,119.33,119.47,16276.0,108.1232,108.3588,108.1232,108.25,16276.0
2020-09-11 10:10:00,119.46,119.53,119.25,119.53,21170.0,108.241,108.3044,108.0507,108.3044,21170.0
2020-09-11 10:15:00,119.52,119.72,119.37,119.61,38078.0,108.2953,108.4766,108.1594,108.3769,38078.0
2020-09-11 10:20:00,119.58,119.72,119.55,119.68,15455.0,108.3497,108.4766,108.3225,108.4403,15455.0
2020-09-11 10:25:00,119.68,119.78,119.55,119.6,16577.0,108.4403,108.5309,108.3225,108.3678,16577.0
2020-09-11 10:30:00,119.63,119.68,119.45,119.46,13714.0,108.395,108.4403,108.2319,108.241,13714.0
2020-09-11 10:35:00,119.48,119.65,119.37,119.62,29385.0,108.2591,108.4131,108.1594,108.386,29385.0
2020-09-11 10:40:00,119.62,119.79,119.57,119.79,3774.0,108.386,108.54,108.3407,108.54,3774.0
2020-09-11 10:45:00,119.82,119.83,119.68,119.78,10926.0,108.5672,108.5762,108.4403,108.5309,10926.0
2020-09-11 10:50:00,119.78,119.84,119.75,119.81,19886.0,108.5309,108.5853,108.5037,108.5581,19886.0
2020-09-11 10:55:00,119.81,119.84,119.67,119.67,13473.0,108.5581,108.5853,108.4313,108.4313,13473.0
2020-09-11 11:00:00,119.65,119.94,119.58,119.93,32018.0,108.4131,108.6759,108.3497,108.6668,32018.0
2020-09-11 11:05:00,119.94,120.05,119.92,120.04,8046.0,108.6759,108.7756,108.6578,108.7665,8046.0
2020-09-11 11:10:00,120.04,120.04,119.9,119.95,7751.0,108.7665,108.7665,108.6397,108.685,7751.0
2020-09-11 11:15:00,119.91,120.04,119.85,119.98,19138.0,108.6487,108.7665,108.5944,108.7121,19138.0
2020-09-11 11:20:00,119.97,119.97,119.68,119.81,10151.0,108.7031,108.7031,108.4403,108.5581,10151.0
2020-09-11 11:25:00,119.78,119.89,119.75,119.87,16205.0,108.5309,108.6306,108.5037,108.6125,16205.0
2020-09-11 11:30:00,119.79,119.81,119.63,119.68,10016.0,108.54,108.5581,108.395,108.4403,10016.0
2020-09-11 11:35:00,119.64,119.77,119.64,119.71,18088.0,108.4041,108.5219,108.4041,108.4675,18088.0
2020-09-11 11:40:00,119.73,119.76,119.65,119.73,11850.0,108.4856,108.5128,108.4131,108.4856,11850.0
2020-09-11 11:45:00,119.73,119.8,119.66,119.72,9320.0,108.4856,108.549,108.4222,108.4766,9320.0
2020-09-11 11:50:00,119.74,119.77,119.68,119.72,5270.0,108.4947,108.5219,108.4403,108.4766,5270.0
2020-09-11 11:55:00,119.78,119.86,119.72,119.8,5520.0,108.5309,108.6034,108.4766,108.549,5520.0
2020-09-11 12:00:00,119.75,119.96,119.64,119.93,6430.0,108.5037,108.694,108.4041,108.6668,6430.0
2020-09-11 12:05:00,119.93,120.07,119.92,120.04,2505.0,108.6668,108.7937,108.6578,108.7665,2505.0
2020-09-11 12:10:00,120.03,120.1,119.98,120.04,10358.0,108.7574,108.8209,108.7121,108.7665,10358.0
2020-09-11 12:15:00,120.04,120.05,119.93,120.05,9794.0,108.7665,108.7756,108.6668,108.7756,9794.0
2020-09-11 12:20:00,120.07,120.13,120.06,120.13,6479.0,108.7937,108.8481,108.7846,108.8481,6479.0
2020-09-11 12:25:00,120.09,120.11,120.0,120.0,11807.0,108.8118,108.8299,108.7303,108.7303,11807.0
2020-09-11 12:30:00,119.91,119.92,119.78,119.79,8497.0,108.6487,108.6578,108.5309,108.54,8497.0
2020-09-11 12:35:00,119.82,119.88,119.76,119.79,9658.0,108.5672,108.6215,108.5128,108.54,9658.0
2020-09-11 12:40:00,119.77,119.77,119.59,119.61,22785.0,108.5219,108.5219,108.3588,108.3769,22785.0
2020-09-11 12:45:00,119.62,119.69,119.58,119.68,23177.0,108.386,108.4494,108.3497,108.4403,23177.0
2020-09-11 12:50:00,119.69,119.78,119.69,119.74,18126.0,108.4494,108.5309,108.4494,108.4947,18126.0
2020-09-11 12:55:00,119.73,119.75,119.42,119.44,17522.0,108.4856,108.5037,108.2047,108.2229,17522.0
2020-09-11 13:00:00,119.46,119.54,119.42,119.46,11560.0,108.241,108.3135,108.2047,108.241,11560.0
2020-09-11 13:05:00,119.46,119.47,119.18,119.26,25411.0,108.241,108.25,107.9873,108.0598,25411.0
2020-09-11 13:10:00,119.25,119.26,119.13,119.16,12991.0,108.0507,108.0598,107.942,107.9692,12991.0
2020-09-11 13:15:00,119.19,119.29,118.97,119.14,16510.0,107.9963,108.0869,107.797,107.951,16510.0
2020-09-11 13:20:00,119.18,119.19,119.08,119.11,9590.0,107.9873,107.9963,107.8967,107.9239,9590.0
2020-09-11 13:25:00,119.13,119.13,118.94,118.96,21883.0,107.942,107.942,107.7698,107.7879,21883.0
2020-09-11 13:30:00,118.96,118.97,118.74,118.88,10683.0,107.7879,107.797,107.5886,107.7155,10683.0
2020-09-11 13:35:00,118.87,119.05,118.87,118.99,22236.0,107.7064,107.8695,107.7064,107.8151,22236.0
2020-09-11 13:40:00,118.95,119.13,118.95,119.04,10321.0,107.7789,107.942,107.7789,107.8604,10321.0
2020-09-11 13:45:00,119.06,119.13,118.97,119.06,15703.0,107.8785,107.942,107.797,107.8785,15703.0
2020-09-11 13:50:00,119.04,119.15,119.01,119.01,28720.0,107.8604,107.9601,107.8332,107.8332,28720.0
2020-09-11 13:55:00,119.04,119.04,118.84,118.84,53827.0,107.8604,107.8604,107.6792,107.6792,53827.0
2020-09-11 14:00:00,118.87,118.92,118.74,118.9,5029.0,107.7064,107.7517,107.5886,107.7336,5029.0
2020-09-11 14:05:00,118.92,119.1,118.92,119.09,3744.0,107.7517,107.9148,107.7517,107.9057,3744.0
2020-09-11 14:10:00,119.08,119.25,119.04,119.2,11131.0,107.8967,108.0507,107.8604,108.0054,11131.0
2020-09-11 14:15:00,119.27,119.27,119.15,119.2,6311.0,108.0688,108.0688,107.9601,108.0054,6311.0
2020-09-11 14:20:00,119.17,119.25,119.07,119.23,13860.0,107.9782,108.0507,107.8876,108.0326,13860.0
2020-09-11 14:25:00,119.23,119.28,119.14,119.14,6788.0,108.0326,108.0779,107.951,107.951,6788.0
2020-09-11 14:30:00,119.16,119.4,119.16,119.3,20109.0,107.9692,108.1866,107.9692,108.096,20109.0
2020-09-11 14:35:00,119.38,119.57,119.34,119.56,24837.0,108.1685,108.3407,108.1323,108.3316,24837.0
2020-09-11 14:40:00,119.53,119.63,119.44,119.57,22230.0,108.3044,108.395,108.2229,108.3407,22230.0
2020-09-11 14:45:00,119.54,119.58,119.46,119.46,11584.0,108.3135,108.3497,108.241,108.241,11584.0
2020-09-11 14:50:00,119.46,119.64,119.46,119.61,15817.0,108.241,108.4041,108.241,108.3769,15817.0
2020-09-11 14:55:00,119.68,119.69,119.55,119.56,7328.0,108.4403,108.4494,108.3225,108.3316,7328.0
2020-09-11 15:00:00,119.57,119.61,119.41,119.44,20674.0,108.3407,108.3769,108.1957,108.2229,20674.0
2020-09-11 15:05:00,119.49,119.49,119.29,119.31,5102.0,108.2682,108.2682,108.0869,108.1051,5102.0
2020-09-11 15:10:00,119.29,119.39,119.22,119.38,19751.0,108.0869,108.1776,108.0235,108.1685,19751.0
2020-09-11 15:15:00,119.39,119.67,119.39,119.63,16057.0,108.1776,108.4313,108.1776,108.395,16057.0
2020-09-11 15:20:00,119.63,119.89,119.6,119.83,37921.0,108.395,108.6306,108.3678,108.5762,37921.0
2020-09-11 15:25:00,119.82,119.93,119.78,119.89,31510.0,108.5672,108.6668,108.5309,108.6306,31510.0
2020-09-11 15:30:00,119.88,120.06,119.88,119.97,52276.0,108.6215,108.7846,108.6215,108.7031,52276.0
2020-09-11 15:35:00,119.96,119.98,119.77,119.81,58862.0,108.694,108.7121,108.5219,108.5581,58862.0
2020-09-11 15:40:00,119.81,119.87,119.71,119.8,67070.0,108.5581,108.6125,108.4675,108.549,67070.0
2020-09-11 15:45:00,119.82,119.93,119.72,119.86,156452.0,108.5672,108.6668,108.4766,108.6034,156452.0
2020-09-11 15:50:00,119.88,119.93,119.73,119.75,57228.0,108.6215,108.6668,108.4856,108.5037,57228.0
2020-09-11 15:55:00,119.72,119.76,119.64,119.65,59275.0,108.4766,108.5128,108.4041,108.4131,59275.0
2020-09-14 09:30:00,120.51,120.64,120.42,120.42,27806.0,109.1924,109.3102,109.1108,109.1108,27806.0
2020-09-14 09:35:00,120.46,120.59,120.37,120.59,17768.0,109.1471,109.2649,109.0655,109.2649,17768.0
2020-09-14 09:40:00,120.57,120.77,120.57,120.72,6164.0,109.2467,109.428,109.2467,109.3826,6164.0
2020-09-14 09:45:00,120.76,120.88,120.69,120.87,7857.0,109.4189,109.5276,109.3555,109.5186,7857.0
2020-09-14 09:50:00,120.88,121.0,120.88,120.98,10775.0,109.5276,109.6364,109.5276,109.6182,10775.0
2020-09-14 09:55:00,120.98,121.11,120.93,121.07,49978.0,109.6182,109.736,109.5729,109.6998,49978.0
2020-09-14 10:00:00,121.09,121.21,121.05,121.17,15799.0,109.7179,109.8266,109.6817,109.7904,15799.0
2020-09-14 10:05:00,121.17,121.32,121.16,121.24,10520.0,109.7904,109.9263,109.7813,109.8538,10520.0
2020-09-14 10:10:00,121.26,121.26,121.16,121.18,8005.0,109.8719,109.8719,109.7813,109.7994,8005.0
2020-09-14 10:15:00,121.12,121.37,121.12,121.35,3030.0,109.7451,109.9716,109.7451,109.9535,3030.0
2020-09-14 10:20:00,121.37,121.45,121.34,121.44,12324.0,109.9716,110.0441,109.9444,110.035,12324.0
2020-09-14 10:25:00,121.4,121.45,121.36,121.39,290282.0,109.9988,110.0441,109.9625,109.9897,290282.0
2020-09-14 10:30:00,121.37,121.44,121.33,121.39,130915.0,109.9716,110.035,109.9354,109.9897,130915.0
2020-09-14 10:35:00,121.37,121.39,121.25,121.25,14107.0,109.9716,109.9897,109.8629,109.8629,14107.0
2020-09-14 10:40:00,121.26,121.39,121.26,121.32,12359.0,109.8719,109.9897,109.8719,109.9263,12359.0
2020-09-14 10:45:00,121.34,121.44,121.34,121.44,25541.0,109.9444,110.035,109.9444,110.035,25541.0
2020-09-14 10:50:00,121.43,121.52,121.37,121.37,19869.0,110.026,110.1075,109.9716,109.9716,19869.0
2020-09-14 10:55:00,121.36,121.38,121.24,121.25,39888.0,109.9625,109.9807,109.8538,109.8629,39888.0
2020-09-14 11:00:00,121.25,121.35,121.23,121.35,19931.0,109.8629,109.9535,109.8448,109.9535,19931.0
2020-09-14 11:05:00,121.32,121.35,121.27,121.31,7584.0,109.9263,109.9535,109.881,109.9172,7584.0
2020-09-14 11:10:00,121.31,121.31,121.25,121.29,17172.0,109.9172,109.9172,109.8629,109.8991,17172.0
2020-09-14 11:15:00,121.27,121.35,121.25,121.28,11683.0,109.881,109.9535,109.8629,109.8901,11683.0
2020-09-14 11:20:00,121.28,121.4,121.25,121.4,2564.0,109.8901,109.9988,109.8629,109.9988,2564.0
2020-09-14 11:25:00,121.4,121.43,121.38,121.4,11844.0,109.9988,110.026,109.9807,109.9988,11844.0
2020-09-14 11:30:00,121.4,121.52,121.4,121.44,20601.0,109.9988,110.1075,109.9988,110.035,20601.0
2020-09-14 11:35:00,121.47,121.57,121.45,121.57,4192.0,110.0622,110.1528,110.0441,110.1528,4192.0
2020-09-14 11:40:00,121.55,121.57,121.51,121.55,8178.0,110.1347,110.1528,110.0985,110.1347,8178.0
2020-09-14 11:45:00,121.51,121.51,121.41,121.41,4936.0,110.0985,110.0985,110.0078,110.0078,4936.0
2020-09-14 11:50:00,121.4,121.45,121.36,121.38,5918.0,109.9988,110.0441,109.9625,109.9807,5918.0
2020-09-14 11:55:00,121.39,121.45,121.36,121.38,5136.0,109.9897,110.0441,109.9625,109.9807,5136.0
2020-09-14 12:00:00,121.37,121.46,121.36,121.44,9639.0,109.9716,110.0532,109.9625,110.035,9639.0
2020-09-14 12:05:00,121.43,121.51,121.4,121.5,13519.0,110.026,110.0985,109.9988,110.0894,13519.0
2020-09-14 12:10:00,121.47,121.5,121.44,121.47,16577.0,110.0622,110.0894,110.035,110.0622,16577.0
2020-09-14 12:15:00,121.45,121.54,121.42,121.53,8472.0,110.0441,110.1256,110.0169,110.1166,8472.0
2020-09-14 12:20:00,121.53,121.62,121.49,121.56,19670.0,110.1166,110.1981,110.0803,110.1438,19670.0
2020-09-14 12:25:00,121.55,121.64,121.54,121.64,10921.0,110.1347,110.2162,110.1256,110.2162,10921.0
2020-09-14 12:30:00,121.64,121.67,121.62,121.64,4966.0,110.2162,110.2434,110.1981,110.2162,4966.0
2020-09-14 12:35:00,121.63,121.68,121.62,121.67,5861.0,110.2072,110.2525,110.1981,110.2434,5861.0
2020-09-14 12:40:00,121.67,121.7,121.66,121.68,3379.0,110.2434,110.2706,110.2344,110.2525,3379.0
2020-09-14 12:45:00,121.66,121.7,121.64,121.64,4953.0,110.2344,110.2706,110.2162,110.2162,4953.0
2020-09-14 12:50:00,121.64,121.74,121.64,121.68,10288.0,110.2162,110.3069,110.2162,110.2525,10288.0
2020-09-14 12:55:00,121.7,121.74,121.69,121.71,4051.0,110.2706,110.3069,110.2616,110.2797,4051.0
2020-09-14 13:00:00,121.74,121.82,121.74,121.77,4581.0,110.3069,110.3793,110.3069,110.334,4581.0
2020-09-14 13:05:00,121.76,121.76,121.59,121.6,40723.0,110.325,110.325,110.1709,110.18,40723.0
2020-09-14 13:10:00,121.58,121.63,121.54,121.62,16572.0,110.1619,110.2072,110.1256,110.1981,16572.0
2020-09-14 13:15:00,121.64,121.64,121.49,121.49,13222.0,110.2162,110.2162,110.0803,110.0803,13222.0
2020-09-14 13:20:00,121.5,121.52,121.43,121.5,12694.0,110.0894,110.1075,110.026,110.0894,12694.0
2020-09-14 13:25:00,121.49,121.53,121.46,121.51,23413.0,110.0803,110.1166,110.0532,110.0985,23413.0
2020-09-14 13:30:00,121.55,121.57,121.44,121.47,29556.0,110.1347,110.1528,110.035,110.0622,29556.0
2020-09-14 13:35:00,121.44,121.48,121.37,121.41,45874.0,110.035,110.0713,109.9716,110.0078,45874.0
2020-09-14 13:40:00,121.41,121.42,121.33,121.33,30332.0,110.0078,110.0169,109.9354,109.9354,30332.0
2020-09-14 13:45:00,121.32,121.44,121.32,121.42,36043.0,109.9263,110.035,109.9263,110.0169,36043.0
2020-09-14 13:50:00,121.42,121.56,121.42,121.55,7102.0,110.0169,110.1438,110.0169,110.1347,7102.0
2020-09-14 13:55:00,121.55,121.57,121.51,121.52,19841.0,110.1347,110.1528,110.0985,110.1075,19841.0
2020-09-14 14:00:00,121.51,121.54,121.46,121.53,11587.0,110.0985,110.1256,110.0532,110.1166,11587.0
2020-09-14 14:05:00,121.54,121.61,121.54,121.58,7612.0,110.1256,110.1891,110.1256,110.1619,7612.0
2020-09-14 14:10:00,121.6,121.61,121.56,121.58,3039.0,110.18,110.1891,110.1438,110.1619,3039.0
2020-09-14 14:15:00,121.59,121.62,121.57,121.57,6561.0,110.1709,110.1981,110.1528,110.1528,6561.0
2020-09-14 14:20:00,121.53,121.6,121.51,121.6,7217.0,110.1166,110.18,110.0985,110.18,7217.0
2020-09-14 14:25:00,121.58,121.59,121.5,121.52,5838.0,110.1619,110.1709,110.0894,110.1075,5838.0
2020-09-14 14:30:00,121.54,121.56,121.47,121.47,5033.0,110.1256,110.1438,110.0622,110.0622,5033.0
2020-09-14 14:35:00,121.48,121.49,121.43,121.45,54709.0,110.0713,110.0803,110.026,110.0441,54709.0
2020-09-14 14:40:00,121.47,121.59,121.42,121.57,17844.0,110.0622,110.1709,110.0169,110.1528,17844.0
2020-09-14 14:45:00,121.55,121.56,121.48,121.51,3704.0,110.1347,110.1438,110.0713,110.0985,3704.0
2020-09-14 14:50:00,121.49,121.59,121.4,121.4,21317.0,110.0803,110.1709,109.9988,109.9988,21317.0
2020-09-14 14:55:00,121.37,121.41,121.18,121.4,29781.0,109.9716,110.0078,109.7994,109.9988,29781.0
2020-09-14 15:00:00,121.4,121.43,121.23,121.28,11965.0,109.9988,110.026,109.8448,109.8901,11965.0
2020-09-14 15:05:00,121.29,121.38,121.24,121.36,24445.0,109.8991,109.9807,109.8538,109.9625,24445.0
2020-09-14 15:10:00,121.34,121.34,121.16,121.21,28404.0,109.9444,109.9444,109.7813,109.8266,28404.0
2020-09-14 15:15:00,121.19,121.29,121.1,121.25,24911.0,109.8085,109.8991,109.727,109.8629,24911.0
2020-09-14 15:20:00,121.24,121.25,120.95,121.03,15535.0,109.8538,109.8629,109.591,109.6635,15535.0
2020-09-14 15:25:00,121.03,121.23,121.03,121.23,38715.0,109.6635,109.8448,109.6635,109.8448,38715.0
2020-09-14 15:30:00,121.24,121.26,121.08,121.2,40029.0,109.8538,109.8719,109.7088,109.8176,40029.0
2020-09-14 15:35:00,121.19,121.32,121.11,121.3,20321.0,109.8085,109.9263,109.736,109.9082,20321.0
2020-09-14 15:40:00,121.3,121.52,121.3,121.48,17928.0,109.9082,110.1075,109.9082,110.0713,17928.0
2020-09-14 15:45:00,121.51,121.68,121.45,121.67,22292.0,110.0985,110.2525,110.0441,110.2434,22292.0
2020-09-14 15:50:00,121.66,121.66,121.52,121.54,139723.0,110.2344,110.2344,110.1075,110.1256,139723.0
2020-09-14 15:55:00,121.49,121.5,121.28,121.3,366573.0,110.0803,110.0894,109.8901,109.9082,366573.0
2020-09-15 09:30:00,121.83,122.0,121.74,121.92,79076.0,110.3884,110.5424,110.3069,110.47,79076.0
2020-09-15 09:35:00,121.87,121.96,121.83,121.91,25660.0,110.4246,110.5062,110.3884,110.4609,25660.0
2020-09-15 09:40:00,121.91,122.12,121.9,122.01,358686.0,110.4609,110.6512,110.4518,110.5515,358686.0
2020-09-15 09:45:00,121.97,121.97,121.59,121.61,36934.0,110.5153,110.5153,110.1709,110.1891,36934.0
2020-09-15 09:50:00,121.61,121.69,121.57,121.6,19495.0,110.1891,110.2616,110.1528,110.18,19495.0
2020-09-15 09:55:00,121.61,121.61,121.51,121.54,22548.0,110.1891,110.1891,110.0985,110.1256,22548.0
2020-09-15 10:00:00,121.54,121.76,121.52,121.72,41096.0,110.1256,110.325,110.1075,110.2887,41096.0
2020-09-15 10:05:00,121.72,121.77,121.62,121.68,26746.0,110.2887,110.334,110.1981,110.2525,26746.0
2020-09-15 10:10:00,121.68,121.76,121.55,121.76,13094.0,110.2525,110.325,110.1347,110.325,13094.0
2020-09-15 10:15:00,121.78,121.96,121.78,121.95,13362.0,110.3431,110.5062,110.3431,110.4971,13362.0
2020-09-15 10:20:00,121.9,121.94,121.73,121.73,6135.0,110.4518,110.4881,110.2978,110.2978,6135.0
2020-09-15 10:25:00,121.72,121.85,121.72,121.82,8866.0,110.2887,110.4065,110.2887,110.3793,8866.0
2020-09-15 10:30:00,121.83,121.98,121.83,121.95,6805.0,110.3884,110.5243,110.3884,110.4971,6805.0
2020-09-15 10:35:00,121.97,122.05,121.89,121.96,5816.0,110.5153,110.5877,110.4428,110.5062,5816.0
2020-09-15 10:40:00,121.92,122.05,121.83,121.83,5643.0,110.47,110.5877,110.3884,110.3884,5643.0
2020-09-15 10:45:00,121.84,122.03,121.76,122.01,14346.0,110.3975,110.5696,110.325,110.5515,14346.0
2020-09-15 10:50:00,122.01,122.05,121.97,122.02,6650.0,110.5515,110.5877,110.5153,110.5606,6650.0
2020-09-15 10:55:00,122.02,122.09,122.02,122.07,6344.0,110.5606,110.624,110.5606,110.6059,6344.0
2020-09-15 11:00:00,122.05,122.15,122.03,122.07,11690.0,110.5877,110.6784,110.5696,110.6059,11690.0
2020-09-15 11:05:00,121.99,122.08,121.99,122.02,4898.0,110.5334,110.6149,110.5334,110.5606,4898.0
2020-09-15 11:10:00,122.02,122.04,121.99,121.99,6980.0,110.5606,110.5787,110.5334,110.5334,6980.0
2020-09-15 11:15:00,121.93,121.99,121.92,121.99,4907.0,110.479,110.5334,110.47,110.5334,4907.0
2020-09-15 11:20:00,121.98,121.99,121.92,121.95,9766.0,110.5243,110.5334,110.47,110.4971,9766.0
2020-09-15 11:25:00,121.93,121.95,121.83,121.94,33716.0,110.479,110.4971,110.3884,110.4881,33716.0
2020-09-15 11:30:00,121.92,121.92,121.79,121.82,8214.0,110.47,110.47,110.3522,110.3793,8214.0
2020-09-15 11:35:00,121.86,121.94,121.86,121.89,6398.0,110.4156,110.4881,110.4156,110.4428,6398.0
2020-09-15 11:40:00,121.89,121.9,121.81,121.81,8103.0,110.4428,110.4518,110.3703,110.3703,8103.0
2020-09-15 11:45:00,121.81,121.81,121.77,121.78,5498.0,110.3703,110.3703,110.334,110.3431,5498.0
2020-09-15 11:50:00,121.82,121.82,121.72,121.73,3619.0,110.3793,110.3793,110.2887,110.2978,3619.0
2020-09-15 11:55:00,121.73,121.73,121.69,121.71,4925.0,110.2978,110.2978,110.2616,110.2797,4925.0
2020-09-15 12:00:00,121.67,121.76,121.67,121.73,14220.0,110.2434,110.325,110.2434,110.2978,14220.0
2020-09-15 12:05:00,121.73,121.74,121.67,121.69,4713.0,110.2978,110.3069,110.2434,110.2616,4713.0
2020-09-15 12:10:00,121.69,121.73,121.66,121.73,7472.0,110.2616,110.2978,110.2344,110.2978,7472.0
2020-09-15 12:15:00,121.72,121.73,121.7,121.72,2371.0,110.2887,110.2978,110.2706,110.2887,2371.0
2020-09-15 12:20:00,121.72,121.73,121.68,121.73,5741.0,110.2887,110.2978,110.2525,110.2978,5741.0
2020-09-15 12:25:00,121.71,121.8,121.71,121.79,4474.0,110.2797,110.3612,110.2797,110.3522,4474.0
2020-09-15 12:30:00,121.78,121.83,121.78,121.83,4178.0,110.3431,110.3884,110.3431,110.3884,4178.0
2020-09-15 12:35:00,121.83,121.84,121.82,121.84,5763.0,110.3884,110.3975,110.3793,110.3975,5763.0
2020-09-15 12:40:00,121.85,121.85,121.78,121.79,9319.0,110.4065,110.4065,110.3431,110.3522,9319.0
2020-09-15 12:45:00,121.77,121.83,121.76,121.81,11655.0,110.334,110.3884,110.325,110.3703,11655.0
2020-09-15 12:50:00,121.78,121.8,121.77,121.78,3116.0,110.3431,110.3612,110.334,110.3431,3116.0
2020-09-15 12:55:00,121.77,121.8,121.74,121.8,2130.0,110.334,110.3612,110.3069,110.3612,2130.0
2020-09-15 13:00:00,121.79,121.88,121.77,121.88,15843.0,110.3522,110.4337,110.334,110.4337,15843.0
2020-09-15 13:05:00,121.89,121.89,121.84,121.88,2202.0,110.4428,110.4428,110.3975,110.4337,2202.0
2020-09-15 13:10:00,121.88,121.9,121.87,121.89,5685.0,110.4337,110.4518,110.4246,110.4428,5685.0
2020-09-15 13:15:00,121.9,121.92,121.85,121.87,15350.0,110.4518,110.47,110.4065,110.4246,15350.0
2020-09-15 13:20:00,121.86,121.87,121.79,121.8,10036.0,110.4156,110.4246,110.3522,110.3612,10036.0
2020-09-15 13:25:00,121.78,121.81,121.77,121.8,18987.0,110.3431,110.3703,110.334,110.3612,18987.0
2020-09-15 13:30:00,121.78,121.78,121.71,121.75,2067.0,110.3431,110.3431,110.2797,110.3159,2067.0
2020-09-15 13:35:00,121.76,121.79,121.74,121.79,17421.0,110.325,110.3522,110.3069,110.3522,17421.0
2020-09-15 13:40:00,121.76,121.79,121.75,121.75,3950.0,110.325,110.3522,110.3159,110.3159,3950.0
2020-09-15 13:45:00,121.75,121.77,121.72,121.72,3720.0,110.3159,110.334,110.2887,110.2887,3720.0
2020-09-15 13:50:00,121.73,121.73,121.67,121.68,4510.0,110.2978,110.2978,110.2434,110.2525,4510.0
2020-09-15 13:55:00,121.69,121.69,121.65,121.66,11585.0,110.2616,110.2616,110.2253,110.2344,11585.0
2020-09-15 14:00:00,121.67,121.68,121.59,121.6,15410.0,110.2434,110.2525,110.1709,110.18,15410.0
2020-09-15 14:05:00,121.6,121.65,121.54,121.58,20821.0,110.18,110.2253,110.1256,110.1619,20821.0
2020-09-15 14:10:00,121.58,121.62,121.57,121.6,3113.0,110.1619,110.1981,110.1528,110.18,3113.0
2020-09-15 14:15:00,121.59,121.63,121.58,121.61,4165.0,110.1709,110.2072,110.1619,110.1891,4165.0
2020-09-15 14:20:00,121.61,121.65,121.59,121.63,7199.0,110.1891,110.2253,110.1709,110.2072,7199.0
2020-09-15 14:25:00,121.62,121.66,121.58,121.63,31955.0,110.1981,110.2344,110.1619,110.2072,31955.0
2020-09-15 14:30:00,121.62,121.62,121.56,121.59,11396.0,110.1981,110.1981,110.1438,110.1709,11396.0
2020-09-15 14:35:00,121.61,121.66,121.57,121.59,76783.0,110.1891,110.2344,110.1528,110.1709,76783.0
2020-09-15 14:40:00,121.59,121.67,121.58,121.66,55700.0,110.1709,110.2434,110.1619,110.2344,55700.0
2020-09-15 14:45:00,121.65,121.68,121.62,121.65,47441.0,110.2253,110.2525,110.1981,110.2253,47441.0
2020-09-15 14:50:00,121.65,121.65,121.6,121.62,53974.0,110.2253,110.2253,110.18,110.1981,53974.0
2020-09-15 14:55:00,121.61,121.65,121.58,121.63,36262.0,110.1891,110.2253,110.1619,110.2072,36262.0
2020-09-15 15:00:00,121.64,121.64,121.56,121.57,4736.0,110.2162,110.2162,110.1438,110.1528,4736.0
2020-09-15 15:05:00,121.56,121.57,121.37,121.4,121898.0,110.1438,110.1528,109.9716,109.9988,121898.0
2020-09-15 15:10:00,121.39,121.49,121.37,121.39,190573.0,109.9897,110.0803,109.9716,109.9897,190573.0
2020-09-15 15:15:00,121.37,121.47,121.35,121.37,17502.0,109.9716,110.0622,109.9535,109.9716,17502.0
2020-09-15 15:20:00,121.42,121.42,121.26,121.29,16965.0,110.0169,110.0169,109.8719,109.8991,16965.0
2020-09-15 15:25:00,121.3,121.35,121.25,121.28,49304.0,109.9082,109.9535,109.8629,109.8901,49304.0
2020-09-15 15:30:00,121.27,121.28,121.09,121.1,34704.0,109.881,109.8901,109.7179,109.727,34704.0
2020-09-15 15:35:00,121.11,121.17,121.04,121.08,53270.0,109.736,109.7904,109.6726,109.7088,53270.0
2020-09-15 15:40:00,121.07,121.16,121.03,121.15,107025.0,109.6998,109.7813,109.6635,109.7723,107025.0
2020-09-15 15:45:00,121.13,121.25,121.1,121.25,142499.0,109.7541,109.8629,109.727,109.8629,142499.0
2020-09-15 15:50:00,121.24,121.31,121.16,121.29,201897.0,109.8538,109.9172,109.7813,109.8991,201897.0
2020-09-15 15:55:00,121.27,121.28,121.16,121.21,267383.0,109.881,109.8901,109.7813,109.8266,267383.0
2020-09-16 09:30:00,121.74,121.74,121.6,121.68,28593.0,110.3069,110.3069,110.18,110.2525,28593.0
2020-09-16 09:35:00,121.73,121.76,121.63,121.69,14368.0,110.2978,110.325,110.2072,110.2616,14368.0
2020-09-16 09:40:00,121.68,121.73,121.53,121.56,10840.0,110.2525,110.2978,110.1166,110.1438,10840.0
2020-09-16 09:45:00,121.57,121.76,121.57,121.74,6949.0,110.1528,110.325,110.1528,110.3069,6949.0
2020-09-16 09:50:00,121.78,121.88,121.71,121.76,6498.0,110.3431,110.4337,110.2797,110.325,6498.0
2020-09-16 09:55:00,121.78,121.85,121.76,121.83,3049.0,110.3431,110.4065,110.325,110.3884,3049.0
2020-09-16 10:00:00,121.84,122.04,121.83,122.01,7518.0,110.3975,110.5787,110.3884,110.5515,7518.0
2020-09-16 10:05:00,121.99,122.08,121.97,122.04,5042.0,110.5334,110.6149,110.5153,110.5787,5042.0
2020-09-16 10:10:00,122.03,122.09,121.98,122.0,6892.0,110.5696,110.624,110.5243,110.5424,6892.0
2020-09-16 10:15:00,122.01,122.2,122.01,122.19,9574.0,110.5515,110.7237,110.5515,110.7146,9574.0
2020-09-16 10:20:00,122.15,122.22,122.1,122.18,11927.0,110.6784,110.7418,110.633,110.7055,11927.0
2020-09-16 10:25:00,122.21,122.22,122.05,122.06,13390.0,110.7327,110.7418,110.5877,110.5968,13390.0
2020-09-16 10:30:00,122.07,122.13,122.06,122.08,12265.0,110.6059,110.6602,110.5968,110.6149,12265.0
2020-09-16 10:35:00,122.1,122.2,122.05,122.17,11424.0,110.633,110.7237,110.5877,110.6965,11424.0
2020-09-16 10:40:00,122.16,122.24,122.1,122.15,9761.0,110.6874,110.7599,110.633,110.6784,9761.0
2020-09-16 10:45:00,122.15,122.16,122.07,122.07,17234.0,110.6784,110.6874,110.6059,110.6059,17234.0
2020-09-16 10:50:00,122.09,122.22,122.09,122.19,7288.0,110.624,110.7418,110.624,110.7146,7288.0
2020-09-16 10:55:00,122.22,122.29,122.19,122.27,5012.0,110.7418,110.8052,110.7146,110.7871,5012.0
2020-09-16 11:00:00,122.26,122.41,122.26,122.41,12478.0,110.778,110.9139,110.778,110.9139,12478.0
2020-09-16 11:05:00,122.41,122.54,122.38,122.51,3758.0,110.9139,111.0317,110.8868,111.0045,3758.0
2020-09-16 11:10:00,122.51,122.57,122.49,122.54,17326.0,111.0045,111.0589,110.9864,111.0317,17326.0
2020-09-16 11:15:00,122.57,122.66,122.57,122.66,5350.0,111.0589,111.1405,111.0589,111.1405,5350.0
2020-09-16 11:20:00,122.66,122.68,122.59,122.68,4900.0,111.1405,111.1586,111.077,111.1586,4900.0
2020-09-16 11:25:00,122.65,122.69,122.62,122.67,9806.0,111.1314,111.1676,111.1042,111.1495,9806.0
2020-09-16 11:30:00,122.68,122.68,122.57,122.57,13987.0,111.1586,111.1586,111.0589,111.0589,13987.0
2020-09-16 11:35:00,122.59,122.61,122.54,122.55,4815.0,111.077,111.0952,111.0317,111.0408,4815.0
2020-09-16 11:40:00,122.57,122.64,122.55,122.62,4414.0,111.0589,111.1223,111.0408,111.1042,4414.0
2020-09-16 11:45:00,122.6,122.61,122.56,122.61,3612.0,111.0861,111.0952,111.0498,111.0952,3612.0
2020-09-16 11:50:00,122.61,122.65,122.59,122.65,7287.0,111.0952,111.1314,111.077,111.1314,7287.0
2020-09-16 11:55:00,122.63,122.64,122.58,122.58,3619.0,111.1133,111.1223,111.068,111.068,3619.0
2020-09-16 12:00:00,122.57,122.63,122.55,122.57,9788.0,111.0589,111.1133,111.0408,111.0589,9788.0
2020-09-16 12:05:00,122.56,122.56,122.5,122.5,5951.0,111.0498,111.0498,110.9955,110.9955,5951.0
2020-09-16 12:10:00,122.5,122.55,122.48,122.54,25823.0,110.9955,111.0408,110.9774,111.0317,25823.0
2020-09-16 12:15:00,122.55,122.55,122.49,122.51,15681.0,111.0408,111.0408,110.9864,111.0045,15681.0
2020-09-16 12:20:00,122.52,122.55,122.52,122.54,3875.0,111.0136,111.0408,111.0136,111.0317,3875.0
2020-09-16 12:25:00,122.54,122.58,122.52,122.58,4034.0,111.0317,111.068,111.0136,111.068,4034.0
2020-09-16 12:30:00,122.56,122.58,122.54,122.54,4796.0,111.0498,111.068,111.0317,111.0317,4796.0
2020-09-16 12:35:00,122.54,122.58,122.54,122.58,6058.0,111.0317,111.068,111.0317,111.068,6058.0
2020-09-16 12:40:00,122.59,122.62,122.56,122.61,14493.0,111.077,111.1042,111.0498,111.0952,14493.0
2020-09-16 12:45:00,122.6,122.65,122.53,122.53,8678.0,111.0861,111.1314,111.0227,111.0227,8678.0
2020-09-16 12:50:00,122.52,122.54,122.51,122.53,3010.0,111.0136,111.0317,111.0045,111.0227,3010.0
2020-09-16 12:55:00,122.55,122.56,122.54,122.54,1577.0,111.0408,111.0498,111.0317,111.0317,1577.0
2020-09-16 13:00:00,122.5,122.55,122.48,122.52,3144.0,110.9955,111.0408,110.9774,111.0136,3144.0
2020-09-16 13:05:00,122.53,122.55,122.49,122.5,2416.0,111.0227,111.0408,110.9864,110.9955,2416.0
2020-09-16 13:10:00,122.5,122.53,122.45,122.53,8857.0,110.9955,111.0227,110.9502,111.0227,8857.0
2020-09-16 13:15:00,122.53,122.53,122.47,122.51,4607.0,111.0227,111.0227,110.9683,111.0045,4607.0
2020-09-16 13:20:00,122.56,122.56,122.52,122.52,6006.0,111.0498,111.0498,111.0136,111.0136,6006.0
2020-09-16 13:25:00,122.53,122.53,122.45,122.47,7077.0,111.0227,111.0227,110.9502,110.9683,7077.0
2020-09-16 13:30:00,122.46,122.49,122.41,122.47,4398.0,110.9592,110.9864,110.9139,110.9683,4398.0
2020-09-16 13:35:00,122.45,122.47,122.44,122.46,3021.0,110.9502,110.9683,110.9411,110.9592,3021.0
2020-09-16 13:40:00,122.47,122.48,122.42,122.47,8063.0,110.9683,110.9774,110.923,110.9683,8063.0
2020-09-16 13:45:00,122.48,122.59,122.48,122.51,16997.0,110.9774,111.077,110.9774,111.0045,16997.0
2020-09-16 13:50:00,122.52,122.58,122.52,122.56,8906.0,111.0136,111.068,111.0136,111.0498,8906.0
2020-09-16 13:55:00,122.56,122.63,122.52,122.53,13816.0,111.0498,111.1133,111.0136,111.0227,13816.0
2020-09-16 14:00:00,122.57,122.82,122.51,122.64,14923.0,111.0589,111.2854,111.0045,111.1223,14923.0
2020-09-16 14:05:00,122.65,122.65,122.54,122.56,40912.0,111.1314,111.1314,111.0317,111.0498,40912.0
2020-09-16 14:10:00,122.62,122.78,122.58,122.77,3049.0,111.1042,111.2492,111.068,111.2401,3049.0
2020-09-16 14:15:00,122.84,122.98,122.84,122.92,5883.0,111.3035,111.4304,111.3035,111.376,5883.0
2020-09-16 14:20:00,122.91,122.98,122.9,122.97,18324.0,111.367,111.4304,111.3579,111.4213,18324.0
2020-09-16 14:25:00,122.95,122.98,122.92,122.96,7669.0,111.4032,111.4304,111.376,111.4123,7669.0
2020-09-16 14:30:00,122.98,123.09,122.96,123.06,29853.0,111.4304,111.5301,111.4123,111.5029,29853.0
2020-09-16 14:35:00,123.04,123.22,122.98,123.22,9825.0,111.4848,111.6479,111.4304,111.6479,9825.0
2020-09-16 14:40:00,123.22,123.28,123.13,123.13,6999.0,111.6479,111.7022,111.5663,111.5663,6999.0
2020-09-16 14:45:00,123.09,123.11,123.01,123.1,17428.0,111.5301,111.5482,111.4576,111.5391,17428.0
2020-09-16 14:50:00,123.11,123.11,122.81,122.81,14402.0,111.5482,111.5482,111.2764,111.2764,14402.0
2020-09-16 14:55:00,122.8,122.91,122.73,122.86,18103.0,111.2673,111.367,111.2039,111.3217,18103.0
2020-09-16 15:00:00,122.85,122.97,122.84,122.9,20558.0,111.3126,111.4213,111.3035,111.3579,20558.0
2020-09-16 15:05:00,122.87,122.87,122.46,122.46,18599.0,111.3307,111.3307,110.9592,110.9592,18599.0
2020-09-16 15:10:00,122.51,122.52,122.03,122.33,34637.0,111.0045,111.0136,110.5696,110.8414,34637.0
2020-09-16 15:15:00,122.3,122.38,122.11,122.37,20239.0,110.8143,110.8868,110.6421,110.8777,20239.0
2020-09-16 15:20:00,122.36,122.41,122.17,122.2,25004.0,110.8686,110.9139,110.6965,110.7237,25004.0
2020-09-16 15:25:00,122.22,122.38,122.19,122.22,15907.0,110.7418,110.8868,110.7146,110.7418,15907.0
2020-09-16 15:30:00,122.2,122.27,121.94,122.19,40342.0,110.7237,110.7871,110.4881,110.7146,40342.0
2020-09-16 15:35:00,122.23,122.37,122.13,122.19,63791.0,110.7508,110.8777,110.6602,110.7146,63791.0
2020-09-16 15:40:00,122.17,122.29,122.02,122.28,25409.0,110.6965,110.8052,110.5606,110.7961,25409.0
2020-09-16 15:45:00,122.31,122.55,122.28,122.42,49104.0,110.8233,111.0408,110.7961,110.923,49104.0
2020-09-16 15:50:00,122.4,122.45,122.07,122.11,38891.0,110.9049,110.9502,110.6059,110.6421,38891.0
2020-09-16 15:55:00,122.1,122.12,121.9,122.0,68725.0,110.633,110.6512,110.4518,110.5424,68725.0
2020-09-17 09:30:00,120.76,120.76,120.04,120.45,44673.0,109.4189,109.4189,108.7665,109.138,44673.0
2020-09-17 09:35:00,120.47,120.63,120.41,120.62,75397.0,109.1561,109.3011,109.1018,109.292,75397.0
2020-09-17 09:40:00,120.56,120.71,120.39,120.4,51114.0,109.2377,109.3736,109.0836,109.0927,51114.0
2020-09-17 09:45:00,120.39,120.64,120.39,120.58,29190.0,109.0836,109.3102,109.0836,109.2558,29190.0
2020-09-17 09:50:00,120.5,120.89,120.49,120.86,14666.0,109.1833,109.5367,109.1742,109.5095,14666.0
2020-09-17 09:55:00,120.88,120.89,120.76,120.83,18954.0,109.5276,109.5367,109.4189,109.4823,18954.0
2020-09-17 10:00:00,120.85,121.04,120.79,120.91,20323.0,109.5004,109.6726,109.4461,109.5548,20323.0
2020-09-17 10:05:00,121.01,121.23,120.98,121.21,27852.0,109.6454,109.8448,109.6182,109.8266,27852.0
2020-09-17 10:10:00,121.19,121.54,121.18,121.39,27152.0,109.8085,110.1256,109.7994,109.9897,27152.0
2020-09-17 10:15:00,121.36,121.4,121.29,121.4,24999.0,109.9625,109.9988,109.8991,109.9988,24999.0
2020-09-17 10:20:00,121.39,121.6,121.32,121.32,16428.0,109.9897,110.18,109.9263,109.9263,16428.0
2020-09-17 10:25:00,121.33,121.44,121.25,121.41,8890.0,109.9354,110.035,109.8629,110.0078,8890.0
2020-09-17 10:30:00,121.41,121.51,121.26,121.45,29544.0,110.0078,110.0985,109.8719,110.0441,29544.0
2020-09-17 10:35:00,121.55,121.55,121.4,121.41,6303.0,110.1347,110.1347,109.9988,110.0078,6303.0
2020-09-17 10:40:00,121.41,121.5,121.31,121.39,11715.0,110.0078,110.0894,109.9172,109.9897,11715.0
2020-09-17 10:45:00,121.47,121.64,121.47,121.59,9125.0,110.0622,110.2162,110.0622,110.1709,9125.0
2020-09-17 10:50:00,121.61,121.68,121.57,121.61,41204.0,110.1891,110.2525,110.1528,110.1891,41204.0
2020-09-17 10:55:00,121.61,121.62,121.47,121.48,15799.0,110.1891,110.1981,110.0622,110.0713,15799.0
2020-09-17 11:00:00,121.48,121.79,121.48,121.79,25614.0,110.0713,110.3522,110.0713,110.3522,25614.0
2020-09-17 11:05:00,121.78,121.82,121.68,121.74,7294.0,110.3431,110.3793,110.2525,110.3069,7294.0
2020-09-17 11:10:00,121.76,121.81,121.66,121.75,15465.0,110.325,110.3703,110.2344,110.3159,15465.0
2020-09-17 11:15:00,121.82,121.82,121.62,121.7,8988.0,110.3793,110.3793,110.1981,110.2706,8988.0
2020-09-17 11:20:00,121.71,121.77,121.66,121.69,6964.0,110.2797,110.334,110.2344,110.2616,6964.0
2020-09-17 11:25:00,121.7,121.7,121.56,121.59,99808.0,110.2706,110.2706,110.1438,110.1709,99808.0
2020-09-17 11:30:00,121.57,121.65,121.53,121.58,118087.0,110.1528,110.2253,110.1166,110.1619,118087.0
2020-09-17 11:35:00,121.62,121.62,121.53,121.55,7253.0,110.1981,110.1981,110.1166,110.1347,7253.0
2020-09-17 11:40:00,121.57,121.59,121.43,121.44,15174.0,110.1528,110.1709,110.026,110.035,15174.0
2020-09-17 11:45:00,121.43,121.46,121.36,121.42,17923.0,110.026,110.0532,109.9625,110.0169,17923.0
2020-09-17 11:50:00,121.4,121.41,121.33,121.39,91664.0,109.9988,110.0078,109.9354,109.9897,91664.0
2020-09-17 11:55:00,121.39,121.42,121.21,121.29,16837.0,109.9897,110.0169,109.8266,109.8991,16837.0
2020-09-17 12:00:00,121.26,121.32,121.21,121.25,15971.0,109.8719,109.9263,109.8266,109.8629,15971.0
2020-09-17 12:05:00,121.26,121.32,121.11,121.15,18250.0,109.8719,109.9263,109.736,109.7723,18250.0
2020-09-17 12:10:00,121.13,121.15,120.91,120.92,14696.0,109.7541,109.7723,109.5548,109.5639,14696.0
2020-09-17 12:15:00,120.93,120.94,120.6,120.67,17914.0,109.5729,109.582,109.2739,109.3373,17914.0
2020-09-17 12:20:00,120.68,120.77,120.61,120.68,141524.0,109.3464,109.428,109.283,109.3464,141524.0
2020-09-17 12:25:00,120.68,120.78,120.53,120.76,59486.0,109.3464,109.437,109.2105,109.4189,59486.0
2020-09-17 12:30:00,120.74,120.84,120.69,120.83,13271.0,109.4008,109.4914,109.3555,109.4823,13271.0
2020-09-17 12:35:00,120.9,120.93,120.81,120.92,13284.0,109.5457,109.5729,109.4642,109.5639,13284.0
2020-09-17 12:40:00,120.89,120.92,120.78,120.85,14734.0,109.5367,109.5639,109.437,109.5004,14734.0
2020-09-17 12:45:00,120.84,120.95,120.73,120.89,20471.0,109.4914,109.591,109.3917,109.5367,20471.0
2020-09-17 12:50:00,120.84,121.02,120.8,120.97,13245.0,109.4914,109.6545,109.4551,109.6092,13245.0
2020-09-17 12:55:00,120.95,121.12,120.95,121.12,10174.0,109.591,109.7451,109.591,109.7451,10174.0
2020-09-17 13:00:00,121.12,121.13,121.02,121.03,8974.0,109.7451,109.7541,109.6545,109.6635,8974.0
2020-09-17 13:05:00,121.0,121.1,120.96,121.02,10790.0,109.6364,109.727,109.6001,109.6545,10790.0
2020-09-17 13:10:00,121.01,121.02,120.95,120.99,13569.0,109.6454,109.6545,109.591,109.6273,13569.0
2020-09-17 13:15:00,120.99,121.03,120.82,120.88,17411.0,109.6273,109.6635,109.4733,109.5276,17411.0
2020-09-17 13:20:00,120.86,120.98,120.83,120.93,14291.0,109.5095,109.6182,109.4823,109.5729,14291.0
2020-09-17 13:25:00,120.93,120.97,120.85,120.89,11155.0,109.5729,109.6092,109.5004,109.5367,11155.0
2020-09-17 13:30:00,120.88,120.99,120.84,120.99,17715.0,109.5276,109.6273,109.4914,109.6273,17715.0
2020-09-17 13:35:00,121.0,121.02,120.92,120.95,8100.0,109.6364,109.6545,109.5639,109.591,8100.0
2020-09-17 13:40:00,120.99,121.09,120.92,121.08,37857.0,109.6273,109.7179,109.5639,109.7088,37857.0
2020-09-17 13:45:00,121.05,121.05,120.92,121.0,17090.0,109.6817,109.6817,109.5639,109.6364,17090.0
2020-09-17 13:50:00,121.08,121.12,121.01,121.04,6417.0,109.7088,109.7451,109.6454,109.6726,6417.0
2020-09-17 13:55:00,121.01,121.05,120.98,121.0,37497.0,109.6454,109.6817,109.6182,109.6364,37497.0
2020-09-17 14:00:00,121.03,121.17,120.99,121.17,8320.0,109.6635,109.7904,109.6273,109.7904,8320.0
2020-09-17 14:05:00,121.21,121.25,121.19,121.2,3926.0,109.8266,109.8629,109.8085,109.8176,3926.0
2020-09-17 14:10:00,121.19,121.29,121.19,121.25,7096.0,109.8085,109.8991,109.8085,109.8629,7096.0
2020-09-17 14:15:00,121.25,121.3,121.22,121.23,6289.0,109.8629,109.9082,109.8357,109.8448,6289.0
2020-09-17 14:20:00,121.21,121.24,121.15,121.19,13432.0,109.8266,109.8538,109.7723,109.8085,13432.0
2020-09-17 14:25:00,121.13,121.18,120.94,120.94,11933.0,109.7541,109.7994,109.582,109.582,11933.0
2020-09-17 14:30:00,120.92,120.97,120.89,120.9,25303.0,109.5639,109.6092,109.5367,109.5457,25303.0
2020-09-17 14:35:00,120.88,120.91,120.77,120.79,15390.0,109.5276,109.5548,109.428,109.4461,15390.0
2020-09-17 14:40:00,120.8,120.93,120.75,120.91,40065.0,109.4551,109.5729,109.4098,109.5548,40065.0
2020-09-17 14:45:00,120.88,121.03,120.88,120.98,41798.0,109.5276,109.6635,109.5276,109.6182,41798.0
2020-09-17 14:50:00,120.98,121.03,120.92,121.01,34969.0,109.6182,109.6635,109.5639,109.6454,34969.0
2020-09-17 14:55:00,120.99,121.1,120.94,120.96,67432.0,109.6273,109.727,109.582,109.6001,67432.0
2020-09-17 15:00:00,120.97,121.0,120.62,120.66,39275.0,109.6092,109.6364,109.292,109.3283,39275.0
2020-09-17 15:05:00,120.65,120.83,120.61,120.79,38141.0,109.3192,109.4823,109.283,109.4461,38141.0
2020-09-17 15:10:00,120.81,121.06,120.81,121.01,21463.0,109.4642,109.6907,109.4642,109.6454,21463.0
2020-09-17 15:15:00,120.99,121.02,120.84,120.84,28804.0,109.6273,109.6545,109.4914,109.4914,28804.0
2020-09-17 15:20:00,120.84,120.95,120.79,120.79,23392.0,109.4914,109.591,109.4461,109.4461,23392.0
2020-09-17 15:25:00,120.78,120.84,120.73,120.82,17655.0,109.437,109.4914,109.3917,109.4733,17655.0
2020-09-17 15:30:00,120.81,121.17,120.78,121.14,26781.0,109.4642,109.7904,109.437,109.7632,26781.0
2020-09-17 15:35:00,121.13,121.3,121.1,121.3,32903.0,109.7541,109.9082,109.727,109.9082,32903.0
2020-09-17 15:40:00,121.33,121.42,121.2,121.21,82583.0,109.9354,110.0169,109.8176,109.8266,82583.0
2020-09-17 15:45:00,121.22,121.32,121.07,121.32,50223.0,109.8357,109.9263,109.6998,109.9263,50223.0
2020-09-17 15:50:00,121.3,121.44,121.25,121.36,60183.0,109.9082,110.035,109.8629,109.9625,60183.0
2020-09-17 15:55:00,121.37,121.45,121.25,121.45,99297.0,109.9716,110.0441,109.8629,110.0441,99297.0
2020-09-18 09:30:00,121.64,121.64,121.3,121.56,40562.0,110.2162,110.2162,109.9082,110.1438,40562.0
2020-09-18 09:35:00,121.51,121.52,121.31,121.4,10361.0,110.0985,110.1075,109.9172,109.9988,10361.0
2020-09-18 09:40:00,121.42,121.47,121.25,121.28,15415.0,110.0169,110.0622,109.8629,109.8901,15415.0
2020-09-18 09:45:00,121.32,121.32,121.01,121.02,18059.0,109.9263,109.9263,109.6454,109.6545,18059.0
2020-09-18 09:50:00,121.05,121.1,120.87,121.1,13510.0,109.6817,109.727,109.5186,109.727,13510.0
2020-09-18 09:55:00,121.08,121.12,120.99,121.08,9581.0,109.7088,109.7451,109.6273,109.7088,9581.0
2020-09-18 10:00:00,121.08,121.15,121.08,121.13,2443.0,109.7088,109.7723,109.7088,109.7541,2443.0
2020-09-18 10:05:00,121.13,121.3,121.11,121.28,1390.0,109.7541,109.9082,109.736,109.8901,1390.0
2020-09-18 10:10:00,121.25,121.33,121.16,121.31,39004.0,109.8629,109.9354,109.7813,109.9172,39004.0
2020-09-18 10:15:00,121.34,121.49,121.33,121.39,11272.0,109.9444,110.0803,109.9354,109.9897,11272.0
2020-09-18 10:20:00,121.42,121.54,121.39,121.5,16153.0,110.0169,110.1256,109.9897,110.0894,16153.0
2020-09-18 10:25:00,121.5,121.61,121.5,121.57,7459.0,110.0894,110.1891,110.0894,110.1528,7459.0
2020-09-18 10:30:00,121.59,121.6,121.44,121.5,6945.0,110.1709,110.18,110.035,110.0894,6945.0
2020-09-18 10:35:00,121.47,121.47,121.29,121.36,10472.0,110.0622,110.0622,109.8991,109.9625,10472.0
2020-09-18 10:40:00,121.37,121.49,121.32,121.46,8646.0,109.9716,110.0803,109.9263,110.0532,8646.0
2020-09-18 10:45:00,121.43,121.43,121.26,121.37,11104.0,110.026,110.026,109.8719,109.9716,11104.0
2020-09-18 10:50:00,121.35,121.36,121.1,121.1,10725.0,109.9535,109.9625,109.727,109.727,10725.0
2020-09-18 10:55:00,121.1,121.18,121.07,121.13,25718.0,109.727,109.7994,109.6998,109.7541,25718.0
2020-09-18 11:00:00,121.15,121.28,121.09,121.24,8932.0,109.7723,109.8901,109.7179,109.8538,8932.0
2020-09-18 11:05:00,121.27,121.32,121.22,121.31,12124.0,109.881,109.9263,109.8357,109.9172,12124.0
2020-09-18 11:10:00,121.31,121.31,121.18,121.21,12207.0,109.9172,109.9172,109.7994,109.8266,12207.0
2020-09-18 11:15:00,121.26,121.32,121.05,121.06,6540.0,109.8719,109.9263,109.6817,109.6907,6540.0
2020-09-18 11:20:00,121.05,121.2,121.04,121.12,10918.0,109.6817,109.8176,109.6726,109.7451,10918.0
2020-09-18 11:25:00,121.16,121.21,121.13,121.18,11561.0,109.7813,109.8266,109.7541,109.7994,11561.0
2020-09-18 11:30:00,121.19,121.23,121.01,121.01,8483.0,109.8085,109.8448,109.6454,109.6454,8483.0
2020-09-18 11:35:00,121.02,121.14,121.01,121.13,4134.0,109.6545,109.7632,109.6454,109.7541,4134.0
2020-09-18 11:40:00,121.14,121.16,121.01,121.01,5260.0,109.7632,109.7813,109.6454,109.6454,5260.0
2020-09-18 11:45:00,121.02,121.32,121.02,121.32,16897.0,109.6545,109.9263,109.6545,109.9263,16897.0
2020-09-18 11:50:00,121.39,121.41,121.28,121.28,2206.0,109.9897,110.0078,109.8901,109.8901,2206.0
2020-09-18 11:55:00,121.27,121.34,121.22,121.22,3604.0,109.881,109.9444,109.8357,109.8357,3604.0
2020-09-18 12:00:00,121.23,121.31,121.18,121.18,7176.0,109.8448,109.9172,109.7994,109.7994,7176.0
2020-09-18 12:05:00,121.2,121.29,121.15,121.22,6507.0,109.8176,109.8991,109.7723,109.8357,6507.0
2020-09-18 12:10:00,121.22,121.27,121.15,121.18,4747.0,109.8357,109.881,109.7723,109.7994,4747.0
2020-09-18 12:15:00,121.15,121.15,121.03,121.04,6331.0,109.7723,109.7723,109.6635,109.6726,6331.0
2020-09-18 12:20:00,121.04,121.05,120.94,121.0,9186.0,109.6726,109.6817,109.582,109.6364,9186.0
2020-09-18 12:25:00,120.99,121.08,120.97,121.06,15329.0,109.6273,109.7088,109.6092,109.6907,15329.0
2020-09-18 12:30:00,121.06,121.06,120.81,120.84,8351.0,109.6907,109.6907,109.4642,109.4914,8351.0
2020-09-18 12:35:00,120.85,120.89,120.83,120.87,60441.0,109.5004,109.5367,109.4823,109.5186,60441.0
2020-09-18 12:40:00,120.85,120.85,120.73,120.76,9303.0,109.5004,109.5004,109.3917,109.4189,9303.0
2020-09-18 12:45:00,120.79,120.79,120.7,120.72,4213.0,109.4461,109.4461,109.3645,109.3826,4213.0
2020-09-18 12:50:00,120.64,120.72,120.58,120.63,5952.0,109.3102,109.3826,109.2558,109.3011,5952.0
2020-09-18 12:55:00,120.62,120.64,120.57,120.63,7910.0,109.292,109.3102,109.2467,109.3011,7910.0
2020-09-18 13:00:00,120.62,120.67,120.52,120.66,8830.0,109.292,109.3373,109.2014,109.3283,8830.0
2020-09-18 13:05:00,120.61,120.61,120.53,120.57,9766.0,109.283,109.283,109.2105,109.2467,9766.0
2020-09-18 13:10:00,120.55,120.72,120.53,120.67,11298.0,109.2286,109.3826,109.2105,109.3373,11298.0
2020-09-18 13:15:00,120.66,120.66,120.44,120.47,12472.0,109.3283,109.3283,109.1289,109.1561,12472.0
2020-09-18 13:20:00,120.49,120.51,120.44,120.45,9489.0,109.1742,109.1924,109.1289,109.138,9489.0
2020-09-18 13:25:00,120.41,120.42,120.11,120.11,26491.0,109.1018,109.1108,108.8299,108.8299,26491.0
2020-09-18 13:30:00,120.09,120.09,119.69,120.03,32505.0,108.8118,108.8118,108.4494,108.7574,32505.0
2020-09-18 13:35:00,120.0,120.09,119.83,119.99,12901.0,108.7303,108.8118,108.5762,108.7212,12901.0
2020-09-18 13:40:00,119.98,120.05,119.91,120.0,40232.0,108.7121,108.7756,108.6487,108.7303,40232.0
2020-09-18 13:45:00,119.97,120.11,119.95,120.08,8733.0,108.7031,108.8299,108.685,108.8028,8733.0
2020-09-18 13:50:00,119.98,120.12,119.98,120.12,7080.0,108.7121,108.839,108.7121,108.839,7080.0
2020-09-18 13:55:00,120.13,120.2,120.11,120.2,26404.0,108.8481,108.9115,108.8299,108.9115,26404.0
2020-09-18 14:00:00,120.2,120.2,120.02,120.07,20579.0,108.9115,108.9115,108.7484,108.7937,20579.0
2020-09-18 14:05:00,120.08,120.2,120.08,120.14,18033.0,108.8028,108.9115,108.8028,108.8571,18033.0
2020-09-18 14:10:00,120.15,120.23,120.13,120.18,16413.0,108.8662,108.9387,108.8481,108.8934,16413.0
2020-09-18 14:15:00,120.21,120.21,119.95,119.97,21082.0,108.9205,108.9205,108.685,108.7031,21082.0
2020-09-18 14:20:00,119.99,120.27,119.99,120.2,15682.0,108.7212,108.9749,108.7212,108.9115,15682.0
2020-09-18 14:25:00,120.22,120.29,120.2,120.23,10022.0,108.9296,108.993,108.9115,108.9387,10022.0
2020-09-18 14:30:00,120.2,120.26,120.18,120.24,12409.0,108.9115,108.9658,108.8934,108.9477,12409.0
2020-09-18 14:35:00,120.22,120.24,120.15,120.18,48977.0,108.9296,108.9477,108.8662,108.8934,48977.0
2020-09-18 14:40:00,120.19,120.26,120.08,120.09,15893.0,108.9024,108.9658,108.8028,108.8118,15893.0
2020-09-18 14:45:00,120.11,120.27,120.11,120.24,33874.0,108.8299,108.9749,108.8299,108.9477,33874.0
2020-09-18 14:50:00,120.24,120.26,120.11,120.14,10439.0,108.9477,108.9658,108.8299,108.8571,10439.0
2020-09-18 14:55:00,120.13,120.3,120.13,120.3,14061.0,108.8481,109.0021,108.8481,109.0021,14061.0
2020-09-18 15:00:00,120.32,120.43,120.28,120.41,19380.0,109.0202,109.1199,108.984,109.1018,19380.0
2020-09-18 15:05:00,120.41,120.41,120.33,120.35,15354.0,109.1018,109.1018,109.0293,109.0474,15354.0
2020-09-18 15:10:00,120.36,120.45,120.32,120.33,16471.0,109.0565,109.138,109.0202,109.0293,16471.0
2020-09-18 15:15:00,120.34,120.41,120.3,120.36,18870.0,109.0383,109.1018,109.0021,109.0565,18870.0
2020-09-18 15:20:00,120.34,120.38,120.25,120.38,10021.0,109.0383,109.0746,108.9568,109.0746,10021.0
2020-09-18 15:25:00,120.38,120.55,120.36,120.54,20174.0,109.0746,109.2286,109.0565,109.2196,20174.0
2020-09-18 15:30:00,120.52,120.62,120.37,120.52,25315.0,109.2014,109.292,109.0655,109.2014,25315.0
2020-09-18 15:35:00,120.52,120.63,120.46,120.59,24773.0,109.2014,109.3011,109.1471,109.2649,24773.0
2020-09-18 15:40:00,120.59,120.64,120.5,120.5,28198.0,109.2649,109.3102,109.1833,109.1833,28198.0
2020-09-18 15:45:00,120.51,120.59,120.46,120.47,39132.0,109.1924,109.2649,109.1471,109.1561,39132.0
2020-09-18 15:50:00,120.44,120.5,120.28,120.32,26197.0,109.1289,109.1833,108.984,109.0202,26197.0
2020-09-18 15:55:00,120.33,120.47,120.27,120.28,203423.0,109.0293,109.1561,108.9749,108.984,203423.0
2020-09-21 09:30:00,118.56,118.56,117.9,117.9,121363.0,107.4255,107.4255,106.8275,106.8275,121363.0
2020-09-21 09:35:00,117.87,117.88,117.5,117.61,101971.0,106.8003,106.8094,106.4651,106.5647,101971.0
2020-09-21 09:40:00,117.57,117.65,117.38,117.58,20510.0,106.5285,106.601,106.3563,106.5375,20510.0
2020-09-21 09:45:00,117.46,117.66,117.41,117.52,10968.0,106.4288,106.61,106.3835,106.4832,10968.0
2020-09-21 09:50:00,117.5,117.58,117.31,117.52,50056.0,106.4651,106.5375,106.2929,106.4832,50056.0
2020-09-21 09:55:00,117.52,117.74,117.3,117.69,23076.0,106.4832,106.6825,106.2838,106.6372,23076.0
2020-09-21 10:00:00,117.67,117.76,117.2,117.36,18610.0,106.6191,106.7006,106.1932,106.3382,18610.0
2020-09-21 10:05:00,117.41,117.42,117.16,117.36,41141.0,106.3835,106.3926,106.157,106.3382,41141.0
2020-09-21 10:10:00,117.33,117.44,117.19,117.21,25544.0,106.311,106.4107,106.1842,106.2023,25544.0
2020-09-21 10:15:00,117.14,117.17,116.86,116.92,18112.0,106.1389,106.166,105.8852,105.9395,18112.0
2020-09-21 10:20:00,116.88,116.89,116.7,116.84,21988.0,105.9033,105.9123,105.7402,105.867,21988.0
2020-09-21 10:25:00,116.86,116.91,116.74,116.87,21618.0,105.8852,105.9305,105.7764,105.8942,21618.0
2020-09-21 10:30:00,116.92,116.93,116.71,116.73,21030.0,105.9395,105.9486,105.7492,105.7674,21030.0
2020-09-21 10:35:00,116.73,116.75,116.61,116.63,8321.0,105.7674,105.7855,105.6586,105.6768,8321.0
2020-09-21 10:40:00,116.63,116.83,116.54,116.69,22927.0,105.6768,105.858,105.5952,105.7311,22927.0
2020-09-21 10:45:00,116.69,116.96,116.68,116.94,42825.0,105.7311,105.9758,105.7221,105.9576,42825.0
2020-09-21 10:50:00,116.93,117.03,116.8,117.01,97227.0,105.9486,106.0392,105.8308,106.0211,97227.0
2020-09-21 10:55:00,117.0,117.01,116.86,116.86,22333.0,106.012,106.0211,105.8852,105.8852,22333.0
2020-09-21 11:00:00,116.84,117.05,116.81,117.05,23590.0,105.867,106.0573,105.8399,106.0573,23590.0
2020-09-21 11:05:00,117.05,117.13,117.04,117.11,11525.0,106.0573,106.1298,106.0483,106.1117,11525.0
2020-09-21 11:10:00,117.12,117.15,116.83,116.83,29777.0,106.1207,106.1479,105.858,105.858,29777.0
2020-09-21 11:15:00,116.84,116.85,116.55,116.6,57319.0,105.867,105.8761,105.6043,105.6496,57319.0
2020-09-21 11:20:00,116.61,116.66,116.51,116.59,20404.0,105.6586,105.7039,105.568,105.6405,20404.0
2020-09-21 11:25:00,116.58,116.67,116.47,116.6,24752.0,105.6315,105.713,105.5318,105.6496,24752.0
2020-09-21 11:30:00,116.61,116.71,116.44,116.5,8369.0,105.6586,105.7492,105.5046,105.559,8369.0
2020-09-21 11:35:00,116.51,116.67,116.44,116.55,28310.0,105.568,105.713,105.5046,105.6043,28310.0
2020-09-21 11:40:00,116.51,116.75,116.47,116.56,3987.0,105.568,105.7855,105.5318,105.6133,3987.0
2020-09-21 11:45:00,116.55,116.84,116.55,116.8,9930.0,105.6043,105.867,105.6043,105.8308,9930.0
2020-09-21 11:50:00,116.79,116.9,116.77,116.86,19635.0,105.8217,105.9214,105.8036,105.8852,19635.0
2020-09-21 11:55:00,116.82,116.92,116.79,116.84,14338.0,105.8489,105.9395,105.8217,105.867,14338.0
2020-09-21 12:00:00,116.82,117.04,116.81,117.04,10941.0,105.8489,106.0483,105.8399,106.0483,10941.0
2020-09-21 12:05:00,117.03,117.1,117.03,117.06,10074.0,106.0392,106.1026,106.0392,106.0664,10074.0
2020-09-21 12:10:00,117.04,117.04,116.87,116.88,6499.0,106.0483,106.0483,105.8942,105.9033,6499.0
2020-09-21 12:15:00,116.85,116.96,116.79,116.95,11579.0,105.8761,105.9758,105.8217,105.9667,11579.0
2020-09-21 12:20:00,116.93,116.99,116.81,116.94,11383.0,105.9486,106.0029,105.8399,105.9576,11383.0
2020-09-21 12:25:00,116.94,117.05,116.94,116.94,6946.0,105.9576,106.0573,105.9576,105.9576,6946.0
2020-09-21 12:30:00,116.94,116.95,116.72,116.74,7257.0,105.9576,105.9667,105.7583,105.7764,7257.0
2020-09-21 12:35:00,116.75,116.91,116.75,116.86,69623.0,105.7855,105.9305,105.7855,105.8852,69623.0
2020-09-21 12:40:00,116.88,116.98,116.76,116.78,80704.0,105.9033,105.9939,105.7945,105.8127,80704.0
2020-09-21 12:45:00,116.77,116.81,116.61,116.67,79334.0,105.8036,105.8399,105.6586,105.713,79334.0
2020-09-21 12:50:00,116.68,116.68,116.52,116.56,64804.0,105.7221,105.7221,105.5771,105.6133,64804.0
2020-09-21 12:55:00,116.56,116.61,116.45,116.53,27436.0,105.6133,105.6586,105.5137,105.5861,27436.0
2020-09-21 13:00:00,116.55,116.59,116.36,116.5,20508.0,105.6043,105.6405,105.4321,105.559,20508.0
2020-09-21 13:05:00,116.48,116.54,116.41,116.51,10113.0,105.5408,105.5952,105.4774,105.568,10113.0
2020-09-21 13:10:00,116.52,116.65,116.48,116.65,13762.0,105.5771,105.6949,105.5408,105.6949,13762.0
2020-09-21 13:15:00,116.67,116.7,116.65,116.67,15922.0,105.713,105.7402,105.6949,105.713,15922.0
2020-09-21 13:20:00,116.63,116.81,116.63,116.81,14310.0,105.6768,105.8399,105.6768,105.8399,14310.0
2020-09-21 13:25:00,116.81,116.83,116.76,116.81,14536.0,105.8399,105.858,105.7945,105.8399,14536.0
2020-09-21 13:30:00,116.83,116.93,116.79,116.84,13724.0,105.858,105.9486,105.8217,105.867,13724.0
2020-09-21 13:35:00,116.81,116.85,116.75,116.85,5234.0,105.8399,105.8761,105.7855,105.8761,5234.0
2020-09-21 13:40:00,116.83,116.85,116.73,116.77,7523.0,105.858,105.8761,105.7674,105.8036,7523.0
2020-09-21 13:45:00,116.66,116.73,116.63,116.66,15849.0,105.7039,105.7674,105.6768,105.7039,15849.0
2020-09-21 13:50:00,116.65,116.7,116.58,116.58,6705.0,105.6949,105.7402,105.6315,105.6315,6705.0
2020-09-21 13:55:00,116.55,116.64,116.48,116.59,35762.0,105.6043,105.6858,105.5408,105.6405,35762.0
2020-09-21 14:00:00,116.58,116.61,116.49,116.59,23955.0,105.6315,105.6586,105.5499,105.6405,23955.0
2020-09-21 14:05:00,116.57,116.57,116.38,116.48,21570.0,105.6224,105.6224,105.4502,105.5408,21570.0
2020-09-21 14:10:00,116.47,116.53,116.4,116.46,20732.0,105.5318,105.5861,105.4684,105.5227,20732.0
2020-09-21 14:15:00,116.47,116.55,116.36,116.41,8997.0,105.5318,105.6043,105.4321,105.4774,8997.0
2020-09-21 14:20:00,116.41,116.62,116.41,116.55,19592.0,105.4774,105.6677,105.4774,105.6043,19592.0
2020-09-21 14:25:00,116.53,116.66,116.52,116.55,28934.0,105.5861,105.7039,105.5771,105.6043,28934.0
2020-09-21 14:30:00,116.53,116.53,116.26,116.33,17769.0,105.5861,105.5861,105.3415,105.4049,17769.0
2020-09-21 14:35:00,116.32,116.33,116.24,116.28,14612.0,105.3959,105.4049,105.3234,105.3596,14612.0
2020-09-21 14:40:00,116.27,116.35,116.21,116.25,25092.0,105.3506,105.4231,105.2962,105.3324,25092.0
2020-09-21 14:45:00,116.24,116.29,116.2,116.25,8297.0,105.3234,105.3687,105.2871,105.3324,8297.0
2020-09-21 14:50:00,116.25,116.41,116.23,116.41,16951.0,105.3324,105.4774,105.3143,105.4774,16951.0
2020-09-21 14:55:00,116.42,116.56,116.42,116.54,3391.0,105.4865,105.6133,105.4865,105.5952,3391.0
2020-09-21 15:00:00,116.51,116.78,116.51,116.78,20128.0,105.568,105.8127,105.568,105.8127,20128.0
2020-09-21 15:05:00,116.78,116.83,116.73,116.82,14597.0,105.8127,105.858,105.7674,105.8489,14597.0
2020-09-21 15:10:00,116.85,117.0,116.85,116.95,13172.0,105.8761,106.012,105.8761,105.9667,13172.0
2020-09-21 15:15:00,116.97,117.09,116.89,117.01,30593.0,105.9848,106.0936,105.9123,106.0211,30593.0
2020-09-21 15:20:00,117.0,117.2,116.96,117.19,5354.0,106.012,106.1932,105.9758,106.1842,5354.0
2020-09-21 15:25:00,117.2,117.2,117.07,117.08,11373.0,106.1932,106.1932,106.0754,106.0845,11373.0
2020-09-21 15:30:00,117.09,117.15,116.93,117.02,20792.0,106.0936,106.1479,105.9486,106.0301,20792.0
2020-09-21 15:35:00,117.03,117.27,117.02,117.11,18322.0,106.0392,106.2567,106.0301,106.1117,18322.0
2020-09-21 15:40:00,117.15,117.17,116.98,117.11,39262.0,106.1479,106.166,105.9939,106.1117,39262.0
2020-09-21 15:45:00,117.11,117.16,117.01,117.1,32478.0,106.1117,106.157,106.0211,106.1026,32478.0
2020-09-21 15:50:00,117.09,117.34,117.06,117.26,29559.0,106.0936,106.3201,106.0664,106.2476,29559.0
2020-09-21 15:55:00,117.24,117.55,117.24,117.55,431913.0,106.2295,106.5104,106.2295,106.5104,431913.0
2020-09-22 09:30:00,117.68,118.04,117.61,117.83,132726.0,106.6281,106.9543,106.5647,106.7641,132726.0
2020-09-22 09:35:00,117.84,118.31,117.77,118.3,100398.0,106.7731,107.199,106.7097,107.1899,100398.0
2020-09-22 09:40:00,118.31,118.49,118.18,118.28,75839.0,107.199,107.3621,107.0812,107.1718,75839.0
2020-09-22 09:45:00,118.29,118.36,117.89,117.89,36644.0,107.1809,107.2443,106.8184,106.8184,36644.0
2020-09-22 09:50:00,117.86,117.88,117.67,117.69,34818.0,106.7912,106.8094,106.6191,106.6372,34818.0
2020-09-22 09:55:00,117.68,117.79,117.57,117.57,22214.0,106.6281,106.7278,106.5285,106.5285,22214.0
2020-09-22 10:00:00,117.54,117.64,117.51,117.63,10990.0,106.5013,106.5919,106.4741,106.5828,10990.0
2020-09-22 10:05:00,117.62,117.84,117.59,117.81,15124.0,106.5738,106.7731,106.5466,106.7459,15124.0
2020-09-22 10:10:00,117.79,117.88,117.75,117.75,6776.0,106.7278,106.8094,106.6916,106.6916,6776.0
2020-09-22 10:15:00,117.83,118.03,117.82,118.03,28285.0,106.7641,106.9453,106.755,106.9453,28285.0
2020-09-22 10:20:00,118.05,118.08,117.95,117.95,12996.0,106.9634,106.9906,106.8728,106.8728,12996.0
2020-09-22 10:25:00,117.96,118.02,117.89,118.02,13109.0,106.8819,106.9362,106.8184,106.9362,13109.0
2020-09-22 10:30:00,118.08,118.1,117.9,117.93,11517.0,106.9906,107.0087,106.8275,106.8547,11517.0
2020-09-22 10:35:00,117.91,117.99,117.87,117.88,3150.0,106.8365,106.909,106.8003,106.8094,3150.0
2020-09-22 10:40:00,117.89,117.89,117.7,117.71,5234.0,106.8184,106.8184,106.6463,106.6553,5234.0
2020-09-22 10:45:00,117.64,117.64,117.58,117.58,6444.0,106.5919,106.5919,106.5375,106.5375,6444.0
2020-09-22 10:50:00,117.59,117.68,117.59,117.61,3906.0,106.5466,106.6281,106.5466,106.5647,3906.0
2020-09-22 10:55:00,117.62,117.65,117.17,117.21,14586.0,106.5738,106.601,106.166,106.2023,14586.0
2020-09-22 11:00:00,117.21,117.28,117.11,117.13,13583.0,106.2023,106.2657,106.1117,106.1298,13583.0
2020-09-22 11:05:00,117.18,117.24,117.12,117.12,13471.0,106.1751,106.2295,106.1207,106.1207,13471.0
2020-09-22 11:10:00,117.19,117.3,117.16,117.26,5809.0,106.1842,106.2838,106.157,106.2476,5809.0
2020-09-22 11:15:00,117.23,117.42,117.22,117.4,13344.0,106.2204,106.3926,106.2113,106.3744,13344.0
2020-09-22 11:20:00,117.4,117.44,117.36,117.44,7348.0,106.3744,106.4107,106.3382,106.4107,7348.0
2020-09-22 11:25:00,117.4,117.41,117.33,117.36,6109.0,106.3744,106.3835,106.311,106.3382,6109.0
2020-09-22 11:30:00,117.36,117.38,117.1,117.1,5778.0,106.3382,106.3563,106.1026,106.1026,5778.0
2020-09-22 11:35:00,117.08,117.23,117.08,117.23,15334.0,106.0845,106.2204,106.0845,106.2204,15334.0
2020-09-22 11:40:00,117.24,117.43,117.24,117.33,4536.0,106.2295,106.4016,106.2295,106.311,4536.0
2020-09-22 11:45:00,117.3,117.4,117.3,117.4,3094.0,106.2838,106.3744,106.2838,106.3744,3094.0
2020-09-22 11:50:00,117.38,117.38,117.33,117.33,4877.0,106.3563,106.3563,106.311,106.311,4877.0
2020-09-22 11:55:00,117.36,117.47,117.33,117.43,2433.0,106.3382,106.4379,106.311,106.4016,2433.0
2020-09-22 12:00:00,117.43,117.53,117.41,117.52,6271.0,106.4016,106.4922,106.3835,106.4832,6271.0
2020-09-22 12:05:00,117.56,117.56,117.51,117.53,6166.0,106.5194,106.5194,106.4741,106.4922,6166.0
2020-09-22 12:10:00,117.52,117.57,117.51,117.55,5564.0,106.4832,106.5285,106.4741,106.5104,5564.0
2020-09-22 12:15:00,117.56,117.56,117.44,117.46,4251.0,106.5194,106.5194,106.4107,106.4288,4251.0
2020-09-22 12:20:00,117.47,117.49,117.42,117.47,10013.0,106.4379,106.456,106.3926,106.4379,10013.0
2020-09-22 12:25:00,117.48,117.48,117.41,117.46,5318.0,106.4469,106.4469,106.3835,106.4288,5318.0
2020-09-22 12:30:00,117.47,117.48,117.41,117.41,3872.0,106.4379,106.4469,106.3835,106.3835,3872.0
2020-09-22 12:35:00,117.39,117.44,117.36,117.44,15523.0,106.3654,106.4107,106.3382,106.4107,15523.0
2020-09-22 12:40:00,117.44,117.46,117.42,117.45,2881.0,106.4107,106.4288,106.3926,106.4197,2881.0
2020-09-22 12:45:00,117.47,117.48,117.36,117.37,3685.0,106.4379,106.4469,106.3382,106.3473,3685.0
2020-09-22 12:50:00,117.37,117.4,117.27,117.29,27087.0,106.3473,106.3744,106.2567,106.2748,27087.0
2020-09-22 12:55:00,117.29,117.29,117.14,117.21,16374.0,106.2748,106.2748,106.1389,106.2023,16374.0
2020-09-22 13:00:00,117.23,117.23,117.18,117.21,4389.0,106.2204,106.2204,106.1751,106.2023,4389.0
2020-09-22 13:05:00,117.19,117.28,117.18,117.27,3588.0,106.1842,106.2657,106.1751,106.2567,3588.0
2020-09-22 13:10:00,117.28,117.37,117.27,117.34,10308.0,106.2657,106.3473,106.2567,106.3201,10308.0
2020-09-22 13:15:00,117.34,117.36,117.33,117.35,1489.0,106.3201,106.3382,106.311,106.3291,1489.0
2020-09-22 13:20:00,117.41,117.45,117.4,117.45,4523.0,106.3835,106.4197,106.3744,106.4197,4523.0
2020-09-22 13:25:00,117.47,117.54,117.47,117.52,10497.0,106.4379,106.5013,106.4379,106.4832,10497.0
2020-09-22 13:30:00,117.5,117.63,117.49,117.61,26854.0,106.4651,106.5828,106.456,106.5647,26854.0
2020-09-22 13:35:00,117.61,117.61,117.56,117.61,4766.0,106.5647,106.5647,106.5194,106.5647,4766.0
2020-09-22 13:40:00,117.62,117.67,117.61,117.64,20386.0,106.5738,106.6191,106.5647,106.5919,20386.0
2020-09-22 13:45:00,117.63,117.79,117.63,117.79,3609.0,106.5828,106.7278,106.5828,106.7278,3609.0
2020-09-22 13:50:00,117.76,117.77,117.7,117.75,11475.0,106.7006,106.7097,106.6463,106.6916,11475.0
2020-09-22 13:55:00,117.74,117.77,117.69,117.75,9103.0,106.6825,106.7097,106.6372,106.6916,9103.0
2020-09-22 14:00:00,117.75,117.96,117.75,117.94,53296.0,106.6916,106.8819,106.6916,106.8637,53296.0
2020-09-22 14:05:00,117.94,117.97,117.86,117.86,37887.0,106.8637,106.8909,106.7912,106.7912,37887.0
2020-09-22 14:10:00,117.84,117.88,117.79,117.86,12165.0,106.7731,106.8094,106.7278,106.7912,12165.0
2020-09-22 14:15:00,117.85,117.88,117.81,117.87,6597.0,106.7822,106.8094,106.7459,106.8003,6597.0
2020-09-22 14:20:00,117.87,117.87,117.68,117.68,5818.0,106.8003,106.8003,106.6281,106.6281,5818.0
2020-09-22 14:25:00,117.74,117.78,117.7,117.78,6851.0,106.6825,106.7188,106.6463,106.7188,6851.0
2020-09-22 14:30:00,117.83,117.85,117.75,117.78,5564.0,106.7641,106.7822,106.6916,106.7188,5564.0
2020-09-22 14:35:00,117.77,117.89,117.77,117.85,49274.0,106.7097,106.8184,106.7097,106.7822,49274.0
2020-09-22 14:40:00,117.84,117.89,117.8,117.86,5920.0,106.7731,106.8184,106.7369,106.7912,5920.0
2020-09-22 14:45:00,117.85,117.86,117.8,117.81,7260.0,106.7822,106.7912,106.7369,106.7459,7260.0
2020-09-22 14:50:00,117.8,117.8,117.74,117.76,6088.0,106.7369,106.7369,106.6825,106.7006,6088.0
2020-09-22 14:55:00,117.76,117.82,117.69,117.72,11495.0,106.7006,106.755,106.6372,106.6644,11495.0
2020-09-22 15:00:00,117.72,117.73,117.63,117.67,17698.0,106.6644,106.6735,106.5828,106.6191,17698.0
2020-09-22 15:05:00,117.67,117.77,117.66,117.75,13428.0,106.6191,106.7097,106.61,106.6916,13428.0
2020-09-22 15:10:00,117.74,117.77,117.7,117.7,8714.0,106.6825,106.7097,106.6463,106.6463,8714.0
2020-09-22 15:15:00,117.69,117.8,117.63,117.79,23317.0,106.6372,106.7369,106.5828,106.7278,23317.0
2020-09-22 15:20:00,117.79,117.81,117.72,117.8,13474.0,106.7278,106.7459,106.6644,106.7369,13474.0
2020-09-22 15:25:00,117.79,117.97,117.79,117.93,15917.0,106.7278,106.8909,106.7278,106.8547,15917.0
2020-09-22 15:30:00,117.94,117.94,117.77,117.81,14795.0,106.8637,106.8637,106.7097,106.7459,14795.0
2020-09-22 15:35:00,117.81,117.93,117.79,117.9,20473.0,106.7459,106.8547,106.7278,106.8275,20473.0
2020-09-22 15:40:00,117.9,117.99,117.9,117.95,18293.0,106.8275,106.909,106.8275,106.8728,18293.0
2020-09-22 15:45:00,117.96,118.07,117.94,118.05,19773.0,106.8819,106.9815,106.8637,106.9634,19773.0
2020-09-22 15:50:00,118.07,118.07,117.77,117.82,42653.0,106.9815,106.9815,106.7097,106.755,42653.0
2020-09-22 15:55:00,117.84,117.94,117.81,117.92,42909.0,106.7731,106.8637,106.7459,106.8456,42909.0
2020-09-23 09:30:00,117.39,117.72,117.39,117.66,16811.0,107.0327,107.3336,107.0327,107.2789,16811.0
2020-09-23 09:35:00,117.73,117.85,117.64,117.78,15863.0,107.3427,107.4521,107.2606,107.3883,15863.0
2020-09-23 09:40:00,117.85,117.88,117.51,117.61,7027.0,107.4521,107.4794,107.1421,107.2333,7027.0
2020-09-23 09:45:00,117.7,117.83,117.66,117.81,12695.0,107.3153,107.4339,107.2789,107.4156,12695.0
2020-09-23 09:50:00,117.8,117.8,117.52,117.55,3239.0,107.4065,107.4065,107.1512,107.1786,3239.0
2020-09-23 09:55:00,117.52,117.52,117.41,117.41,12461.0,107.1512,107.1512,107.0509,107.0509,12461.0
2020-09-23 10:00:00,117.41,117.46,117.36,117.43,18163.0,107.0509,107.0965,107.0053,107.0691,18163.0
2020-09-23 10:05:00,117.43,117.43,117.27,117.28,8941.0,107.0691,107.0691,106.9233,106.9324,8941.0
2020-09-23 10:10:00,117.25,117.27,117.2,117.27,6528.0,106.905,106.9233,106.8594,106.9233,6528.0
2020-09-23 10:15:00,117.29,117.29,117.16,117.24,4478.0,106.9415,106.9415,106.823,106.8959,4478.0
2020-09-23 10:20:00,117.25,117.31,117.15,117.2,23688.0,106.905,106.9597,106.8138,106.8594,23688.0
2020-09-23 10:25:00,117.24,117.35,117.23,117.23,6074.0,106.8959,106.9962,106.8868,106.8868,6074.0
2020-09-23 10:30:00,117.27,117.33,117.1,117.1,4009.0,106.9233,106.978,106.7683,106.7683,4009.0
2020-09-23 10:35:00,117.09,117.09,116.84,116.88,9102.0,106.7591,106.7591,106.5312,106.5677,9102.0
2020-09-23 10:40:00,116.88,117.1,116.88,117.09,8630.0,106.5677,106.7683,106.5677,106.7591,8630.0
2020-09-23 10:45:00,117.03,117.17,117.03,117.16,14102.0,106.7044,106.8321,106.7044,106.823,14102.0
2020-09-23 10:50:00,117.14,117.16,117.03,117.08,6915.0,106.8047,106.823,106.7044,106.75,6915.0
2020-09-23 10:55:00,117.07,117.22,116.97,117.06,5565.0,106.7409,106.8777,106.6497,106.7318,5565.0
2020-09-23 11:00:00,117.05,117.13,116.95,117.13,15097.0,106.7227,106.7956,106.6315,106.7956,15097.0
2020-09-23 11:05:00,117.15,117.22,117.12,117.13,10389.0,106.8138,106.8777,106.7865,106.7956,10389.0
2020-09-23 11:10:00,117.16,117.19,117.03,117.07,15132.0,106.823,106.8503,106.7044,106.7409,15132.0
2020-09-23 11:15:00,117.05,117.13,116.93,117.02,20740.0,106.7227,106.7956,106.6133,106.6953,20740.0
2020-09-23 11:20:00,117.01,117.01,116.87,116.88,2975.0,106.6862,106.6862,106.5586,106.5677,2975.0
2020-09-23 11:25:00,116.9,116.91,116.76,116.77,1550.0,106.5859,106.595,106.4583,106.4674,1550.0
2020-09-23 11:30:00,116.78,116.79,116.69,116.78,21068.0,106.4765,106.4856,106.3944,106.4765,21068.0
2020-09-23 11:35:00,116.77,116.91,116.75,116.88,20394.0,106.4674,106.595,106.4491,106.5677,20394.0
2020-09-23 11:40:00,116.94,116.94,116.89,116.92,5786.0,106.6224,106.6224,106.5768,106.6041,5786.0
2020-09-23 11:45:00,116.85,116.85,116.67,116.67,12772.0,106.5403,106.5403,106.3762,106.3762,12772.0
2020-09-23 11:50:00,116.66,116.67,116.51,116.52,13260.0,106.3671,106.3762,106.2303,106.2394,13260.0
2020-09-23 11:55:00,116.52,116.61,116.51,116.53,7088.0,106.2394,106.3215,106.2303,106.2486,7088.0
2020-09-23 12:00:00,116.51,116.64,116.46,116.55,23404.0,106.2303,106.3488,106.1847,106.2668,23404.0
2020-09-23 12:05:00,116.55,116.66,116.53,116.62,5151.0,106.2668,106.3671,106.2486,106.3306,5151.0
2020-09-23 12:10:00,116.62,116.7,116.61,116.61,31118.0,106.3306,106.4036,106.3215,106.3215,31118.0
2020-09-23 12:15:00,116.59,116.71,116.56,116.56,7257.0,106.3033,106.4127,106.2759,106.2759,7257.0
2020-09-23 12:20:00,116.59,116.59,116.46,116.55,24256.0,106.3033,106.3033,106.1847,106.2668,24256.0
2020-09-23 12:25:00,116.57,116.68,116.57,116.67,8154.0,106.285,106.3853,106.285,106.3762,8154.0
2020-09-23 12:30:00,116.67,116.72,116.62,116.65,4662.0,106.3762,106.4218,106.3306,106.358,4662.0
2020-09-23 12:35:00,116.66,116.84,116.62,116.84,7889.0,106.3671,106.5312,106.3306,106.5312,7889.0
2020-09-23 12:40:00,116.92,116.92,116.83,116.84,16076.0,106.6041,106.6041,106.5221,106.5312,16076.0
2020-09-23 12:45:00,116.85,116.85,116.79,116.8,6748.0,106.5403,106.5403,106.4856,106.4947,6748.0
2020-09-23 12:50:00,116.78,116.82,116.75,116.76,8238.0,106.4765,106.513,106.4491,106.4583,8238.0
2020-09-23 12:55:00,116.76,116.85,116.76,116.85,4174.0,106.4583,106.5403,106.4583,106.5403,4174.0
2020-09-23 13:00:00,116.83,116.83,116.75,116.76,3415.0,106.5221,106.5221,106.4491,106.4583,3415.0
2020-09-23 13:05:00,116.72,116.78,116.7,116.72,5096.0,106.4218,106.4765,106.4036,106.4218,5096.0
2020-09-23 13:10:00,116.75,116.77,116.71,116.75,2190.0,106.4491,106.4674,106.4127,106.4491,2190.0
2020-09-23 13:15:00,116.76,116.84,116.69,116.83,4523.0,106.4583,106.5312,106.3944,106.5221,4523.0
2020-09-23 13:20:00,116.83,116.86,116.82,116.84,6528.0,106.5221,106.5494,106.513,106.5312,6528.0
2020-09-23 13:25:00,116.83,116.83,116.64,116.64,13057.0,106.5221,106.5221,106.3488,106.3488,13057.0
2020-09-23 13:30:00,116.65,116.67,116.62,116.67,5151.0,106.358,106.3762,106.3306,106.3762,5151.0
2020-09-23 13:35:00,116.63,116.66,116.58,116.61,4680.0,106.3397,106.3671,106.2941,106.3215,4680.0
2020-09-23 13:40:00,116.59,116.6,116.52,116.52,4656.0,106.3033,106.3124,106.2394,106.2394,4656.0
2020-09-23 13:45:00,116.51,116.52,116.44,116.46,11307.0,106.2303,106.2394,106.1665,106.1847,11307.0
2020-09-23 13:50:00,116.45,116.48,116.3,116.36,14208.0,106.1756,106.203,106.0388,106.0936,14208.0
2020-09-23 13:55:00,116.38,116.45,116.33,116.41,2969.0,106.1118,106.1756,106.0662,106.1391,2969.0
2020-09-23 14:00:00,116.39,116.39,116.22,116.28,4090.0,106.1209,106.1209,105.9659,106.0206,4090.0
2020-09-23 14:05:00,116.28,116.35,116.24,116.27,89924.0,106.0206,106.0844,105.9841,106.0115,89924.0
2020-09-23 14:10:00,116.2,116.28,116.16,116.26,17515.0,105.9477,106.0206,105.9112,106.0024,17515.0
2020-09-23 14:15:00,116.26,116.26,115.67,115.67,20644.0,106.0024,106.0024,105.4644,105.4644,20644.0
2020-09-23 14:20:00,115.69,115.82,115.64,115.66,21579.0,105.4827,105.6012,105.4371,105.4553,21579.0
2020-09-23 14:25:00,115.65,115.77,115.63,115.7,13504.0,105.4462,105.5556,105.428,105.4918,13504.0
2020-09-23 14:30:00,115.7,115.72,115.55,115.71,8026.0,105.4918,105.51,105.355,105.5009,8026.0
2020-09-23 14:35:00,115.71,115.71,115.6,115.64,10116.0,105.5009,105.5009,105.4006,105.4371,10116.0
2020-09-23 14:40:00,115.65,115.67,115.45,115.52,9215.0,105.4462,105.4644,105.2638,105.3277,9215.0
2020-09-23 14:45:00,115.52,115.56,115.37,115.42,19671.0,105.3277,105.3641,105.1909,105.2365,19671.0
2020-09-23 14:50:00,115.45,115.59,115.34,115.34,4031.0,105.2638,105.3915,105.1635,105.1635,4031.0
2020-09-23 14:55:00,115.31,115.32,115.14,115.18,29677.0,105.1362,105.1453,104.9812,105.0177,29677.0
2020-09-23 15:00:00,115.21,115.3,115.0,115.0,26924.0,105.045,105.1271,104.8535,104.8535,26924.0
2020-09-23 15:05:00,115.04,115.09,114.91,115.06,14907.0,104.89,104.9356,104.7715,104.9082,14907.0
2020-09-23 15:10:00,115.03,115.3,115.02,115.2,7898.0,104.8809,105.1271,104.8718,105.0359,7898.0
2020-09-23 15:15:00,115.15,115.17,114.91,115.11,15532.0,104.9903,105.0085,104.7715,104.9538,15532.0
2020-09-23 15:20:00,115.01,115.15,114.93,114.93,22177.0,104.8627,104.9903,104.7897,104.7897,22177.0
2020-09-23 15:25:00,114.94,115.17,114.87,115.17,13187.0,104.7988,105.0085,104.735,105.0085,13187.0
2020-09-23 15:30:00,115.17,115.26,115.09,115.12,26199.0,105.0085,105.0906,104.9356,104.963,26199.0
2020-09-23 15:35:00,115.14,115.16,115.03,115.14,26402.0,104.9812,104.9994,104.8809,104.9812,26402.0
2020-09-23 15:40:00,115.14,115.23,115.06,115.15,30698.0,104.9812,105.0633,104.9082,104.9903,30698.0
2020-09-23 15:45:00,115.15,115.16,114.85,114.92,45131.0,104.9903,104.9994,104.7168,104.7806,45131.0
2020-09-23 15:50:00,114.9,114.9,114.7,114.76,47777.0,104.7624,104.7624,104.58,104.6347,47777.0
2020-09-23 15:55:00,114.76,114.89,114.71,114.76,129550.0,104.6347,104.7532,104.5891,104.6347,129550.0
2020-09-24 09:30:00,114.55,114.6,113.96,113.96,31823.0,104.4432,104.4888,103.9053,103.9053,31823.0
2020-09-24 09:35:00,113.96,114.11,113.68,113.7,47752.0,103.9053,104.0421,103.65,103.6682,47752.0
2020-09-24 09:40:00,113.7,113.81,113.57,113.72,22666.0,103.6682,103.7685,103.5497,103.6865,22666.0
2020-09-24 09:45:00,113.69,114.31,113.59,114.27,22902.0,103.6591,104.2244,103.5679,104.188,22902.0
2020-09-24 09:50:00,114.28,114.39,114.23,114.37,28556.0,104.1971,104.2974,104.1515,104.2791,28556.0
2020-09-24 09:55:00,114.3,114.31,114.11,114.18,71302.0,104.2153,104.2244,104.0421,104.1059,71302.0
2020-09-24 10:00:00,114.22,114.63,114.22,114.48,20503.0,104.1424,104.5162,104.1424,104.3794,20503.0
2020-09-24 10:05:00,114.49,114.92,114.49,114.91,31362.0,104.3885,104.7806,104.3885,104.7715,31362.0
2020-09-24 10:10:00,114.9,114.9,114.69,114.79,16539.0,104.7624,104.7624,104.5709,104.6621,16539.0
2020-09-24 10:15:00,114.89,115.03,114.76,114.87,94563.0,104.7532,104.8809,104.6347,104.735,94563.0
2020-09-24 10:20:00,114.87,114.87,114.62,114.62,22234.0,104.735,104.735,104.5071,104.5071,22234.0
2020-09-24 10:25:00,114.61,114.64,114.47,114.48,19280.0,104.498,104.5253,104.3703,104.3794,19280.0
2020-09-24 10:30:00,114.5,114.51,114.19,114.25,25076.0,104.3977,104.4068,104.115,104.1697,25076.0
2020-09-24 10:35:00,114.25,114.34,114.15,114.17,18082.0,104.1697,104.2518,104.0785,104.0968,18082.0
2020-09-24 10:40:00,114.11,114.32,114.08,114.11,55107.0,104.0421,104.2335,104.0147,104.0421,55107.0
2020-09-24 10:45:00,114.14,114.44,114.14,114.34,30370.0,104.0694,104.343,104.0694,104.2518,30370.0
2020-09-24 10:50:00,114.29,114.47,114.2,114.41,17538.0,104.2062,104.3703,104.1241,104.3156,17538.0
2020-09-24 10:55:00,114.39,114.48,114.19,114.46,13787.0,104.2974,104.3794,104.115,104.3612,13787.0
2020-09-24 11:00:00,114.41,114.52,114.35,114.36,12741.0,104.3156,104.4159,104.2609,104.27,12741.0
2020-09-24 11:05:00,114.37,114.4,114.16,114.2,22641.0,104.2791,104.3065,104.0877,104.1241,22641.0
2020-09-24 11:10:00,114.24,114.31,114.14,114.31,21400.0,104.1606,104.2244,104.0694,104.2244,21400.0
2020-09-24 11:15:00,114.23,114.25,114.07,114.08,15600.0,104.1515,104.1697,104.0056,104.0147,15600.0
2020-09-24 11:20:00,114.03,114.36,114.03,114.32,25264.0,103.9691,104.27,103.9691,104.2335,25264.0
2020-09-24 11:25:00,114.31,114.46,114.29,114.31,14538.0,104.2244,104.3612,104.2062,104.2244,14538.0
2020-09-24 11:30:00,114.29,114.44,114.24,114.37,12891.0,104.2062,104.343,104.1606,104.2791,12891.0
2020-09-24 11:35:00,114.35,114.53,114.34,114.53,12088.0,104.2609,104.425,104.2518,104.425,12088.0
2020-09-24 11:40:00,114.54,114.7,114.53,114.6,18229.0,104.4341,104.58,104.425,104.4888,18229.0
2020-09-24 11:45:00,114.6,114.64,114.48,114.51,34080.0,104.4888,104.5253,104.3794,104.4068,34080.0
2020-09-24 11:50:00,114.54,114.71,114.54,114.67,11355.0,104.4341,104.5891,104.4341,104.5527,11355.0
2020-09-24 11:55:00,114.68,114.96,114.65,114.93,37704.0,104.5618,104.8171,104.5344,104.7897,37704.0
2020-09-24 12:00:00,114.94,115.07,114.94,115.04,34030.0,104.7988,104.9174,104.7988,104.89,34030.0
2020-09-24 12:05:00,115.05,115.16,115.01,115.16,28412.0,104.8991,104.9994,104.8627,104.9994,28412.0
2020-09-24 12:10:00,115.13,115.13,115.04,115.07,11010.0,104.9721,104.9721,104.89,104.9174,11010.0
2020-09-24 12:15:00,115.06,115.21,115.06,115.18,22865.0,104.9082,105.045,104.9082,105.0177,22865.0
2020-09-24 12:20:00,115.2,115.26,115.14,115.15,31398.0,105.0359,105.0906,104.9812,104.9903,31398.0
2020-09-24 12:25:00,115.16,115.37,115.15,115.23,36194.0,104.9994,105.1909,104.9903,105.0633,36194.0
2020-09-24 12:30:00,115.19,115.21,114.93,114.94,214674.0,105.0268,105.045,104.7897,104.7988,214674.0
2020-09-24 12:35:00,114.94,114.94,114.8,114.82,131154.0,104.7988,104.7988,104.6712,104.6894,131154.0
2020-09-24 12:40:00,114.84,114.94,114.83,114.93,29201.0,104.7077,104.7988,104.6985,104.7897,29201.0
2020-09-24 12:45:00,114.93,115.0,114.89,115.0,41362.0,104.7897,104.8535,104.7532,104.8535,41362.0
2020-09-24 12:50:00,115.01,115.05,114.97,115.03,10753.0,104.8627,104.8991,104.8262,104.8809,10753.0
2020-09-24 12:55:00,115.03,115.34,115.02,115.32,15396.0,104.8809,105.1635,104.8718,105.1453,15396.0
2020-09-24 13:00:00,115.3,115.47,115.3,115.47,23421.0,105.1271,105.2821,105.1271,105.2821,23421.0
2020-09-24 13:05:00,115.45,115.51,115.4,115.51,16547.0,105.2638,105.3185,105.2183,105.3185,16547.0
2020-09-24 13:10:00,115.5,115.68,115.47,115.67,15013.0,105.3094,105.4735,105.2821,105.4644,15013.0
2020-09-24 13:15:00,115.72,115.84,115.72,115.74,18048.0,105.51,105.6194,105.51,105.5283,18048.0
2020-09-24 13:20:00,115.71,115.98,115.71,115.85,26944.0,105.5009,105.7471,105.5009,105.6285,26944.0
2020-09-24 13:25:00,115.86,115.96,115.83,115.89,16197.0,105.6377,105.7288,105.6103,105.665,16197.0
2020-09-24 13:30:00,115.87,116.09,115.87,116.04,16581.0,105.6468,105.8474,105.6468,105.8018,16581.0
2020-09-24 13:35:00,116.03,116.04,115.85,115.94,81570.0,105.7927,105.8018,105.6285,105.7106,81570.0
2020-09-24 13:40:00,115.94,116.02,115.86,115.91,16058.0,105.7106,105.7835,105.6377,105.6833,16058.0
2020-09-24 13:45:00,115.92,115.98,115.87,115.88,15005.0,105.6924,105.7471,105.6468,105.6559,15005.0
2020-09-24 13:50:00,115.87,116.02,115.84,116.02,15767.0,105.6468,105.7835,105.6194,105.7835,15767.0
2020-09-24 13:55:00,115.97,115.97,115.7,115.73,19887.0,105.738,105.738,105.4918,105.5191,19887.0
2020-09-24 14:00:00,115.76,115.82,115.58,115.68,11184.0,105.5465,105.6012,105.3824,105.4735,11184.0
2020-09-24 14:05:00,115.66,115.74,115.6,115.71,41580.0,105.4553,105.5283,105.4006,105.5009,41580.0
2020-09-24 14:10:00,115.7,115.72,115.61,115.65,10797.0,105.4918,105.51,105.4097,105.4462,10797.0
2020-09-24 14:15:00,115.66,115.74,115.35,115.36,14848.0,105.4553,105.5283,105.1727,105.1818,14848.0
2020-09-24 14:20:00,115.36,115.37,115.28,115.31,13665.0,105.1818,105.1909,105.1088,105.1362,13665.0
2020-09-24 14:25:00,115.3,115.45,115.25,115.31,22947.0,105.1271,105.2638,105.0815,105.1362,22947.0
2020-09-24 14:30:00,115.32,115.45,115.28,115.41,65567.0,105.1453,105.2638,105.1088,105.2274,65567.0
2020-09-24 14:35:00,115.41,115.42,115.27,115.36,17122.0,105.2274,105.2365,105.0997,105.1818,17122.0
2020-09-24 14:40:00,115.4,115.55,115.32,115.46,28841.0,105.2183,105.355,105.1453,105.273,28841.0
2020-09-24 14:45:00,115.46,115.46,115.09,115.09,18078.0,105.273,105.273,104.9356,104.9356,18078.0
2020-09-24 14:50:00,115.08,115.13,114.91,114.95,17030.0,104.9265,104.9721,104.7715,104.808,17030.0
2020-09-24 14:55:00,114.94,114.96,114.71,114.73,37105.0,104.7988,104.8171,104.5891,104.6074,37105.0
2020-09-24 15:00:00,114.76,114.86,114.75,114.77,24987.0,104.6347,104.7259,104.6256,104.6438,24987.0
2020-09-24 15:05:00,114.73,114.85,114.73,114.79,41540.0,104.6074,104.7168,104.6074,104.6621,41540.0
2020-09-24 15:10:00,114.76,114.95,114.69,114.93,35134.0,104.6347,104.808,104.5709,104.7897,35134.0
2020-09-24 15:15:00,114.92,115.02,114.76,114.78,27820.0,104.7806,104.8718,104.6347,104.653,27820.0
2020-09-24 15:20:00,114.76,114.77,114.44,114.54,35718.0,104.6347,104.6438,104.343,104.4341,35718.0
2020-09-24 15:25:00,114.52,114.61,114.43,114.54,33123.0,104.4159,104.498,104.3338,104.4341,33123.0
2020-09-24 15:30:00,114.49,114.63,114.42,114.62,43277.0,104.3885,104.5162,104.3247,104.5071,43277.0
2020-09-24 15:35:00,114.59,114.82,114.45,114.82,29678.0,104.4797,104.6894,104.3521,104.6894,29678.0
2020-09-24 15:40:00,114.81,114.91,114.77,114.81,34816.0,104.6803,104.7715,104.6438,104.6803,34816.0
2020-09-24 15:45:00,114.8,115.07,114.8,114.84,22329.0,104.6712,104.9174,104.6712,104.7077,22329.0
2020-09-24 15:50:00,114.74,114.99,114.71,114.99,51680.0,104.6165,104.8444,104.5891,104.8444,51680.0
2020-09-24 15:55:00,114.98,115.0,114.85,114.94,67961.0,104.8353,104.8535,104.7168,104.7988,67961.0
2020-09-25 09:30:00,114.41,114.6,114.21,114.56,69653.0,104.3156,104.4888,104.1332,104.4524,69653.0
2020-09-25 09:35:00,114.69,114.77,114.43,114.53,5001.0,104.5709,104.6438,104.3338,104.425,5001.0
2020-09-25 09:40:00,114.56,114.98,114.55,114.92,10369.0,104.4524,104.8353,104.4432,104.7806,10369.0
2020-09-25 09:45:00,114.91,114.98,114.69,114.74,14665.0,104.7715,104.8353,104.5709,104.6165,14665.0
2020-09-25 09:50:00,114.74,114.9,114.62,114.78,10353.0,104.6165,104.7624,104.5071,104.653,10353.0
2020-09-25 09:55:00,114.87,114.93,114.53,114.88,13171.0,104.735,104.7897,104.425,104.7441,13171.0
2020-09-25 10:00:00,114.86,114.94,114.77,114.9,24873.0,104.7259,104.7988,104.6438,104.7624,24873.0
2020-09-25 10:05:00,114.88,114.93,114.71,114.75,11197.0,104.7441,104.7897,104.5891,104.6256,11197.0
2020-09-25 10:10:00,114.78,114.78,114.22,114.27,13989.0,104.653,104.653,104.1424,104.188,13989.0
2020-09-25 10:15:00,114.24,114.63,114.24,114.58,29761.0,104.1606,104.5162,104.1606,104.4706,29761.0
2020-09-25 10:20:00,114.62,114.94,114.57,114.82,21609.0,104.5071,104.7988,104.4615,104.6894,21609.0
2020-09-25 10:25:00,114.8,114.94,114.8,114.88,8142.0,104.6712,104.7988,104.6712,104.7441,8142.0
2020-09-25 10:30:00,114.88,114.88,114.72,114.76,12384.0,104.7441,104.7441,104.5982,104.6347,12384.0
2020-09-25 10:35:00,114.65,115.06,114.65,115.06,19096.0,104.5344,104.9082,104.5344,104.9082,19096.0
2020-09-25 10:40:00,115.12,115.3,115.0,115.13,47318.0,104.963,105.1271,104.8535,104.9721,47318.0
2020-09-25 10:45:00,115.14,115.22,114.96,115.0,38456.0,104.9812,105.0541,104.8171,104.8535,38456.0
2020-09-25 10:50:00,115.01,115.24,114.96,115.21,21497.0,104.8627,105.0724,104.8171,105.045,21497.0
2020-09-25 10:55:00,115.16,115.16,115.02,115.08,21159.0,104.9994,104.9994,104.8718,104.9265,21159.0
2020-09-25 11:00:00,115.06,115.13,114.92,114.93,14730.0,104.9082,104.9721,104.7806,104.7897,14730.0
2020-09-25 11:05:00,114.97,115.01,114.88,114.89,11890.0,104.8262,104.8627,104.7441,104.7532,11890.0
2020-09-25 11:10:00,114.85,115.14,114.84,114.98,15882.0,104.7168,104.9812,104.7077,104.8353,15882.0
2020-09-25 11:15:00,114.99,115.18,114.98,115.18,15619.0,104.8444,105.0177,104.8353,105.0177,15619.0
2020-09-25 11:20:00,115.18,115.21,115.11,115.21,12236.0,105.0177,105.045,104.9538,105.045,12236.0
2020-09-25 11:25:00,115.19,115.25,115.15,115.16,24861.0,105.0268,105.0815,104.9903,104.9994,24861.0
2020-09-25 11:30:00,115.17,115.27,115.11,115.26,12448.0,105.0085,105.0997,104.9538,105.0906,12448.0
2020-09-25 11:35:00,115.29,115.32,115.21,115.22,4566.0,105.118,105.1453,105.045,105.0541,4566.0
2020-09-25 11:40:00,115.24,115.28,114.99,114.99,9083.0,105.0724,105.1088,104.8444,104.8444,9083.0
2020-09-25 11:45:00,115.0,115.02,114.87,114.88,4401.0,104.8535,104.8718,104.735,104.7441,4401.0
2020-09-25 11:50:00,114.9,114.96,114.88,114.94,9868.0,104.7624,104.8171,104.7441,104.7988,9868.0
2020-09-25 11:55:00,114.93,115.0,114.86,114.87,50784.0,104.7897,104.8535,104.7259,104.735,50784.0
2020-09-25 12:00:00,114.87,115.01,114.87,114.99,11155.0,104.735,104.8627,104.735,104.8444,11155.0
2020-09-25 12:05:00,115.02,115.22,115.02,115.22,18870.0,104.8718,105.0541,104.8718,105.0541,18870.0
2020-09-25 12:10:00,115.23,115.29,115.21,115.29,20315.0,105.0633,105.118,105.045,105.118,20315.0
2020-09-25 12:15:00,115.28,115.3,115.11,115.14,25661.0,105.1088,105.1271,104.9538,104.9812,25661.0
2020-09-25 12:20:00,115.15,115.16,115.04,115.14,10456.0,104.9903,104.9994,104.89,104.9812,10456.0
2020-09-25 12:25:00,115.15,115.15,115.01,115.1,10140.0,104.9903,104.9903,104.8627,104.9447,10140.0
2020-09-25 12:30:00,115.12,115.2,115.05,115.19,11986.0,104.963,105.0359,104.8991,105.0268,11986.0
2020-09-25 12:35:00,115.17,115.3,115.12,115.29,33469.0,105.0085,105.1271,104.963,105.118,33469.0
2020-09-25 12:40:00,115.29,115.35,115.28,115.33,14386.0,105.118,105.1727,105.1088,105.1544,14386.0
2020-09-25 12:45:00,115.32,115.34,115.24,115.25,67747.0,105.1453,105.1635,105.0724,105.0815,67747.0
2020-09-25 12:50:00,115.25,115.39,115.23,115.37,5348.0,105.0815,105.2091,105.0633,105.1909,5348.0
2020-09-25 12:55:00,115.39,115.41,115.35,115.38,5740.0,105.2091,105.2274,105.1727,105.2,5740.0
2020-09-25 13:00:00,115.38,115.48,115.29,115.43,23477.0,105.2,105.2912,105.118,105.2456,23477.0
2020-09-25 13:05:00,115.42,115.54,115.4,115.52,9421.0,105.2365,105.3459,105.2183,105.3277,9421.0
2020-09-25 13:10:00,115.49,115.6,115.48,115.57,8958.0,105.3003,105.4006,105.2912,105.3733,8958.0
2020-09-25 13:15:00,115.56,115.62,115.52,115.54,20600.0,105.3641,105.4188,105.3277,105.3459,20600.0
2020-09-25 13:20:00,115.53,115.67,115.53,115.56,37150.0,105.3368,105.4644,105.3368,105.3641,37150.0
2020-09-25 13:25:00,115.56,115.59,115.55,115.59,11961.0,105.3641,105.3915,105.355,105.3915,11961.0
2020-09-25 13:30:00,115.61,115.69,115.6,115.64,5029.0,105.4097,105.4827,105.4006,105.4371,5029.0
2020-09-25 13:35:00,115.64,115.68,115.58,115.59,8549.0,105.4371,105.4735,105.3824,105.3915,8549.0
2020-09-25 13:40:00,115.62,115.78,115.61,115.77,15114.0,105.4188,105.5647,105.4097,105.5556,15114.0
2020-09-25 13:45:00,115.77,115.81,115.73,115.73,5356.0,105.5556,105.5921,105.5191,105.5191,5356.0
2020-09-25 13:50:00,115.75,115.79,115.74,115.74,4857.0,105.5374,105.5738,105.5283,105.5283,4857.0
2020-09-25 13:55:00,115.72,115.74,115.71,115.73,2481.0,105.51,105.5283,105.5009,105.5191,2481.0
2020-09-25 14:00:00,115.73,115.84,115.72,115.84,15986.0,105.5191,105.6194,105.51,105.6194,15986.0
2020-09-25 14:05:00,115.84,115.86,115.78,115.8,10448.0,105.6194,105.6377,105.5647,105.583,10448.0
2020-09-25 14:10:00,115.81,115.82,115.7,115.7,40309.0,105.5921,105.6012,105.4918,105.4918,40309.0
2020-09-25 14:15:00,115.7,115.93,115.7,115.91,14070.0,105.4918,105.7015,105.4918,105.6833,14070.0
2020-09-25 14:20:00,115.91,115.91,115.83,115.91,7985.0,105.6833,105.6833,105.6103,105.6833,7985.0
2020-09-25 14:25:00,115.91,115.95,115.88,115.92,4591.0,105.6833,105.7197,105.6559,105.6924,4591.0
2020-09-25 14:30:00,115.92,115.94,115.83,115.83,24769.0,105.6924,105.7106,105.6103,105.6103,24769.0
2020-09-25 14:35:00,115.83,115.88,115.82,115.84,8898.0,105.6103,105.6559,105.6012,105.6194,8898.0
2020-09-25 14:40:00,115.84,115.9,115.79,115.81,8356.0,105.6194,105.6741,105.5738,105.5921,8356.0
2020-09-25 14:45:00,115.83,115.88,115.82,115.86,5539.0,105.6103,105.6559,105.6012,105.6377,5539.0
2020-09-25 14:50:00,115.87,116.01,115.83,116.01,13845.0,105.6468,105.7744,105.6103,105.7744,13845.0
2020-09-25 14:55:00,116.0,116.05,115.96,116.05,7408.0,105.7653,105.8109,105.7288,105.8109,7408.0
2020-09-25 15:00:00,116.03,116.15,116.03,116.14,24791.0,105.7927,105.9021,105.7927,105.893,24791.0
2020-09-25 15:05:00,116.13,116.33,116.11,116.33,17131.0,105.8838,106.0662,105.8656,106.0662,17131.0
2020-09-25 15:10:00,116.32,116.45,116.25,116.25,11662.0,106.0571,106.1756,105.9933,105.9933,11662.0
2020-09-25 15:15:00,116.32,116.51,116.31,116.51,11939.0,106.0571,106.2303,106.048,106.2303,11939.0
2020-09-25 15:20:00,116.5,116.54,116.44,116.46,19888.0,106.2212,106.2577,106.1665,106.1847,19888.0
2020-09-25 15:25:00,116.46,116.51,116.42,116.5,46594.0,106.1847,106.2303,106.1483,106.2212,46594.0
2020-09-25 15:30:00,116.5,116.51,116.13,116.13,36521.0,106.2212,106.2303,105.8838,105.8838,36521.0
2020-09-25 15:35:00,116.13,116.26,116.07,116.12,46807.0,105.8838,106.0024,105.8291,105.8747,46807.0
2020-09-25 15:40:00,116.08,116.16,116.01,116.15,14500.0,105.8383,105.9112,105.7744,105.9021,14500.0
2020-09-25 15:45:00,116.14,116.23,116.05,116.23,54012.0,105.893,105.975,105.8109,105.975,54012.0
2020-09-25 15:50:00,116.24,116.24,116.05,116.18,57023.0,105.9841,105.9841,105.8109,105.9294,57023.0
2020-09-25 15:55:00,116.18,116.33,116.16,116.25,297382.0,105.9294,106.0662,105.9112,105.9933,297382.0
2020-09-28 09:30:00,117.65,118.09,117.65,118.07,51682.0,107.2697,107.6709,107.2697,107.6527,51682.0
2020-09-28 09:35:00,118.08,118.13,117.73,117.82,16579.0,107.6618,107.7074,107.3427,107.4247,16579.0
2020-09-28 09:40:00,117.81,117.89,117.69,117.69,10356.0,107.4156,107.4886,107.3062,107.3062,10356.0
2020-09-28 09:45:00,117.73,118.0,117.73,117.88,37639.0,107.3427,107.5889,107.3427,107.4794,37639.0
2020-09-28 09:50:00,117.88,117.9,117.63,117.67,23921.0,107.4794,107.4977,107.2515,107.288,23921.0
2020-09-28 09:55:00,117.65,117.91,117.64,117.89,13070.0,107.2697,107.5068,107.2606,107.4886,13070.0
2020-09-28 10:00:00,117.9,117.92,117.8,117.85,49293.0,107.4977,107.5159,107.4065,107.4521,49293.0
2020-09-28 10:05:00,117.86,117.88,117.75,117.82,10326.0,107.4612,107.4794,107.3609,107.4247,10326.0
2020-09-28 10:10:00,117.83,118.03,117.82,118.03,16461.0,107.4339,107.6162,107.4247,107.6162,16461.0
2020-09-28 10:15:00,118.04,118.22,118.04,118.19,18698.0,107.6253,107.7894,107.6253,107.7621,18698.0
2020-09-28 10:20:00,118.2,118.48,118.19,118.48,6105.0,107.7712,108.0265,107.7621,108.0265,6105.0
2020-09-28 10:25:00,118.52,118.61,118.39,118.39,18205.0,108.063,108.145,107.9444,107.9444,18205.0
2020-09-28 10:30:00,118.37,118.56,118.37,118.52,24357.0,107.9262,108.0994,107.9262,108.063,24357.0
2020-09-28 10:35:00,118.58,118.58,118.35,118.37,10162.0,108.1177,108.1177,107.908,107.9262,10162.0
2020-09-28 10:40:00,118.36,118.52,118.35,118.48,36620.0,107.9171,108.063,107.908,108.0265,36620.0
2020-09-28 10:45:00,118.53,118.56,118.25,118.25,9572.0,108.0721,108.0994,107.8168,107.8168,9572.0
2020-09-28 10:50:00,118.26,118.29,118.18,118.29,12519.0,107.8259,107.8533,107.753,107.8533,12519.0
2020-09-28 10:55:00,118.3,118.37,118.24,118.3,8623.0,107.8624,107.9262,107.8077,107.8624,8623.0
2020-09-28 11:00:00,118.42,118.46,118.3,118.31,5557.0,107.9718,108.0083,107.8624,107.8715,5557.0
2020-09-28 11:05:00,118.28,118.32,118.28,118.3,11998.0,107.8441,107.8806,107.8441,107.8624,11998.0
2020-09-28 11:10:00,118.3,118.35,118.28,118.32,7260.0,107.8624,107.908,107.8441,107.8806,7260.0
2020-09-28 11:15:00,118.34,118.39,118.31,118.38,11705.0,107.8989,107.9444,107.8715,107.9353,11705.0
2020-09-28 11:20:00,118.37,118.42,118.27,118.41,38229.0,107.9262,107.9718,107.835,107.9627,38229.0
2020-09-28 11:25:00,118.41,118.43,118.25,118.34,18654.0,107.9627,107.9809,107.8168,107.8989,18654.0
2020-09-28 11:30:00,118.33,118.46,118.3,118.39,33679.0,107.8897,108.0083,107.8624,107.9444,33679.0
2020-09-28 11:35:00,118.38,118.56,118.36,118.56,24593.0,107.9353,108.0994,107.9171,108.0994,24593.0
2020-09-28 11:40:00,118.55,118.55,118.45,118.54,13202.0,108.0903,108.0903,107.9991,108.0812,13202.0
2020-09-28 11:45:00,118.56,118.56,118.45,118.53,10766.0,108.0994,108.0994,107.9991,108.0721,10766.0
2020-09-28 11:50:00,118.52,118.52,118.43,118.5,23435.0,108.063,108.063,107.9809,108.0447,23435.0
2020-09-28 11:55:00,118.5,118.5,118.39,118.48,20749.0,108.0447,108.0447,107.9444,108.0265,20749.0
2020-09-28 12:00:00,118.47,118.5,118.41,118.48,20756.0,108.0174,108.0447,107.9627,108.0265,20756.0
2020-09-28 12:05:00,118.48,118.55,118.48,118.53,11304.0,108.0265,108.0903,108.0265,108.0721,11304.0
2020-09-28 12:10:00,118.52,118.57,118.49,118.57,6184.0,108.063,108.1086,108.0356,108.1086,6184.0
2020-09-28 12:15:00,118.58,118.61,118.4,118.41,19010.0,108.1177,108.145,107.9536,107.9627,19010.0
2020-09-28 12:20:00,118.46,118.53,118.45,118.52,6027.0,108.0083,108.0721,107.9991,108.063,6027.0
2020-09-28 12:25:00,118.52,118.54,118.46,118.53,15763.0,108.063,108.0812,108.0083,108.0721,15763.0
2020-09-28 12:30:00,118.57,118.57,118.45,118.53,7255.0,108.1086,108.1086,107.9991,108.0721,7255.0
2020-09-28 12:35:00,118.53,118.56,118.49,118.5,4294.0,108.0721,108.0994,108.0356,108.0447,4294.0
2020-09-28 12:40:00,118.54,118.64,118.54,118.63,15012.0,108.0812,108.1724,108.0812,108.1633,15012.0
2020-09-28 12:45:00,118.66,118.69,118.66,118.68,6577.0,108.1906,108.218,108.1906,108.2089,6577.0
2020-09-28 12:50:00,118.69,118.73,118.69,118.69,5896.0,108.218,108.2544,108.218,108.218,5896.0
2020-09-28 12:55:00,118.68,118.69,118.65,118.67,5168.0,108.2089,108.218,108.1815,108.1997,5168.0
2020-09-28 13:00:00,118.66,118.66,118.61,118.61,4259.0,108.1906,108.1906,108.145,108.145,4259.0
2020-09-28 13:05:00,118.61,118.63,118.52,118.58,10610.0,108.145,108.1633,108.063,108.1177,10610.0
2020-09-28 13:10:00,118.58,118.65,118.57,118.65,12267.0,108.1177,108.1815,108.1086,108.1815,12267.0
2020-09-28 13:15:00,118.7,118.7,118.62,118.63,13187.0,108.2271,108.2271,108.1542,108.1633,13187.0
2020-09-28 13:20:00,118.64,118.68,118.63,118.63,10908.0,108.1724,108.2089,108.1633,108.1633,10908.0
2020-09-28 13:25:00,118.62,118.63,118.53,118.54,12514.0,108.1542,108.1633,108.0721,108.0812,12514.0
2020-09-28 13:30:00,118.58,118.65,118.57,118.64,9081.0,108.1177,108.1815,108.1086,108.1724,9081.0
2020-09-28 13:35:00,118.67,118.67,118.62,118.66,4581.0,108.1997,108.1997,108.1542,108.1906,4581.0
2020-09-28 13:40:00,118.65,118.65,118.58,118.58,11621.0,108.1815,108.1815,108.1177,108.1177,11621.0
2020-09-28 13:45:00,118.59,118.62,118.56,118.61,20963.0,108.1268,108.1542,108.0994,108.145,20963.0
2020-09-28 13:50:00,118.62,118.64,118.57,118.61,32146.0,108.1542,108.1724,108.1086,108.145,32146.0
2020-09-28 13:55:00,118.62,118.66,118.59,118.6,28980.0,108.1542,108.1906,108.1268,108.1359,28980.0
2020-09-28 14:00:00,118.6,118.61,118.5,118.54,53701.0,108.1359,108.145,108.0447,108.0812,53701.0
2020-09-28 14:05:00,118.55,118.61,118.54,118.6,20491.0,108.0903,108.145,108.0812,108.1359,20491.0
2020-09-28 14:10:00,118.6,118.69,118.58,118.62,23717.0,108.1359,108.218,108.1177,108.1542,23717.0
2020-09-28 14:15:00,118.68,118.71,118.66,118.69,8444.0,108.2089,108.2362,108.1906,108.218,8444.0
2020-09-28 14:20:00,118.68,118.68,118.54,118.56,10751.0,108.2089,108.2089,108.0812,108.0994,10751.0
2020-09-28 14:25:00,118.55,118.64,118.54,118.61,9418.0,108.0903,108.1724,108.0812,108.145,9418.0
2020-09-28 14:30:00,118.62,118.68,118.61,118.66,10817.0,108.1542,108.2089,108.145,108.1906,10817.0
2020-09-28 14:35:00,118.67,118.71,118.63,118.71,2521.0,108.1997,108.2362,108.1633,108.2362,2521.0
2020-09-28 14:40:00,118.74,118.78,118.69,118.74,5559.0,108.2636,108.3,108.218,108.2636,5559.0
2020-09-28 14:45:00,118.73,118.78,118.7,118.71,4746.0,108.2544,108.3,108.2271,108.2362,4746.0
2020-09-28 14:50:00,118.72,118.75,118.64,118.66,16193.0,108.2453,108.2727,108.1724,108.1906,16193.0
2020-09-28 14:55:00,118.68,118.72,118.65,118.71,2557.0,108.2089,108.2453,108.1815,108.2362,2557.0
2020-09-28 15:00:00,118.69,118.69,118.53,118.61,18793.0,108.218,108.218,108.0721,108.145,18793.0
2020-09-28 15:05:00,118.59,118.64,118.44,118.44,16511.0,108.1268,108.1724,107.99,107.99,16511.0
2020-09-28 15:10:00,118.49,118.53,118.42,118.53,2724.0,108.0356,108.0721,107.9718,108.0721,2724.0
2020-09-28 15:15:00,118.52,118.58,118.43,118.44,6240.0,108.063,108.1177,107.9809,107.99,6240.0
2020-09-28 15:20:00,118.45,118.5,118.36,118.4,7283.0,107.9991,108.0447,107.9171,107.9536,7283.0
2020-09-28 15:25:00,118.41,118.52,118.4,118.5,11493.0,107.9627,108.063,107.9536,108.0447,11493.0
2020-09-28 15:30:00,118.51,118.51,118.21,118.27,22745.0,108.0539,108.0539,107.7803,107.835,22745.0
2020-09-28 15:35:00,118.29,118.31,118.24,118.29,12069.0,107.8533,107.8715,107.8077,107.8533,12069.0
2020-09-28 15:40:00,118.29,118.42,118.26,118.39,9193.0,107.8533,107.9718,107.8259,107.9444,9193.0
2020-09-28 15:45:00,118.38,118.38,118.2,118.2,28850.0,107.9353,107.9353,107.7712,107.7712,28850.0
2020-09-28 15:50:00,118.18,118.26,118.12,118.21,18247.0,107.753,107.8259,107.6983,107.7803,18247.0
2020-09-28 15:55:00,118.2,118.22,118.03,118.21,106025.0,107.7712,107.7894,107.6162,107.7803,106025.0
2020-09-29 09:30:00,118.31,118.32,117.9,118.0,226085.0,107.8715,107.8806,107.4977,107.5889,226085.0
2020-09-29 09:35:00,118.0,118.02,117.96,117.99,343068.0,107.5889,107.6071,107.5524,107.5797,343068.0
2020-09-29 09:40:00,117.99,118.05,117.82,117.9,90042.0,107.5797,107.6344,107.4247,107.4977,90042.0
2020-09-29 09:45:00,117.91,118.16,117.89,118.07,94401.0,107.5068,107.7347,107.4886,107.6527,94401.0
2020-09-29 09:50:00,118.07,118.07,117.79,117.93,27834.0,107.6527,107.6527,107.3974,107.525,27834.0
2020-09-29 09:55:00,117.96,118.06,117.85,117.92,13273.0,107.5524,107.6436,107.4521,107.5159,13273.0
2020-09-29 10:00:00,117.95,118.16,117.88,118.16,17219.0,107.5433,107.7347,107.4794,107.7347,17219.0
2020-09-29 10:05:00,118.18,118.2,117.99,118.05,7594.0,107.753,107.7712,107.5797,107.6344,7594.0
2020-09-29 10:10:00,118.09,118.18,118.08,118.17,16321.0,107.6709,107.753,107.6618,107.7439,16321.0
2020-09-29 10:15:00,118.2,118.26,118.15,118.21,13590.0,107.7712,107.8259,107.7256,107.7803,13590.0
2020-09-29 10:20:00,118.18,118.26,118.13,118.23,8766.0,107.753,107.8259,107.7074,107.7986,8766.0
2020-09-29 10:25:00,118.27,118.3,118.17,118.18,17856.0,107.835,107.8624,107.7439,107.753,17856.0
2020-09-29 10:30:00,118.14,118.17,117.97,117.99,16116.0,107.7165,107.7439,107.5615,107.5797,16116.0
2020-09-29 10:35:00,117.95,117.97,117.75,117.76,16660.0,107.5433,107.5615,107.3609,107.37,16660.0
2020-09-29 10:40:00,117.77,117.79,117.71,117.76,16775.0,107.3791,107.3974,107.3244,107.37,16775.0
2020-09-29 10:45:00,117.6,117.69,117.53,117.6,6051.0,107.2241,107.3062,107.1603,107.2241,6051.0
2020-09-29 10:50:00,117.66,117.71,117.49,117.52,21215.0,107.2789,107.3244,107.1239,107.1512,21215.0
2020-09-29 10:55:00,117.56,117.56,117.49,117.49,5775.0,107.1877,107.1877,107.1239,107.1239,5775.0
2020-09-29 11:00:00,117.53,117.53,117.3,117.33,23218.0,107.1603,107.1603,106.9506,106.978,23218.0
2020-09-29 11:05:00,117.33,117.39,117.25,117.26,15282.0,106.978,107.0327,106.905,106.9141,15282.0
2020-09-29 11:10:00,117.27,117.29,117.19,117.2,29995.0,106.9233,106.9415,106.8503,106.8594,29995.0
2020-09-29 11:15:00,117.21,117.36,117.21,117.34,12071.0,106.8686,107.0053,106.8686,106.9871,12071.0
2020-09-29 11:20:00,117.35,117.44,117.33,117.37,5636.0,106.9962,107.0783,106.978,107.0144,5636.0
2020-09-29 11:25:00,117.39,117.39,117.34,117.34,4853.0,107.0327,107.0327,106.9871,106.9871,4853.0
2020-09-29 11:30:00,117.31,117.39,117.28,117.38,5773.0,106.9597,107.0327,106.9324,107.0236,5773.0
2020-09-29 11:35:00,117.37,117.43,117.37,117.41,1637.0,107.0144,107.0691,107.0144,107.0509,1637.0
2020-09-29 11:40:00,117.34,117.34,116.99,117.05,12841.0,106.9871,106.9871,106.668,106.7227,12841.0
2020-09-29 11:45:00,117.04,117.06,116.91,116.94,17266.0,106.7136,106.7318,106.595,106.6224,17266.0
2020-09-29 11:50:00,116.96,117.03,116.94,117.03,2353.0,106.6406,106.7044,106.6224,106.7044,2353.0
2020-09-29 11:55:00,117.02,117.08,116.98,116.98,1923.0,106.6953,106.75,106.6588,106.6588,1923.0
2020-09-29 12:00:00,116.99,117.01,116.86,116.86,8707.0,106.668,106.6862,106.5494,106.5494,8707.0
2020-09-29 12:05:00,116.88,117.02,116.83,117.02,29319.0,106.5677,106.6953,106.5221,106.6953,29319.0
2020-09-29 12:10:00,117.01,117.04,116.97,117.01,27991.0,106.6862,106.7136,106.6497,106.6862,27991.0
2020-09-29 12:15:00,117.01,117.06,116.99,117.05,4664.0,106.6862,106.7318,106.668,106.7227,4664.0
2020-09-29 12:20:00,117.04,117.05,116.93,116.93,46361.0,106.7136,106.7227,106.6133,106.6133,46361.0
2020-09-29 12:25:00,116.94,117.09,116.94,117.09,2409.0,106.6224,106.7591,106.6224,106.7591,2409.0
2020-09-29 12:30:00,117.05,117.08,117.01,117.06,10880.0,106.7227,106.75,106.6862,106.7318,10880.0
2020-09-29 12:35:00,117.07,117.17,117.07,117.12,8971.0,106.7409,106.8321,106.7409,106.7865,8971.0
2020-09-29 12:40:00,117.1,117.12,117.08,117.08,8010.0,106.7683,106.7865,106.75,106.75,8010.0
2020-09-29 12:45:00,117.06,117.17,117.03,117.16,11056.0,106.7318,106.8321,106.7044,106.823,11056.0
2020-09-29 12:50:00,117.17,117.19,117.13,117.18,9614.0,106.8321,106.8503,106.7956,106.8412,9614.0
2020-09-29 12:55:00,117.19,117.22,117.16,117.2,8984.0,106.8503,106.8777,106.823,106.8594,8984.0
2020-09-29 13:00:00,117.21,117.21,117.17,117.2,3054.0,106.8686,106.8686,106.8321,106.8594,3054.0
2020-09-29 13:05:00,117.19,117.19,116.96,116.99,4130.0,106.8503,106.8503,106.6406,106.668,4130.0
2020-09-29 13:10:00,116.99,117.01,116.92,116.95,6960.0,106.668,106.6862,106.6041,106.6315,6960.0
2020-09-29 13:15:00,116.99,117.11,116.94,117.11,6351.0,106.668,106.7774,106.6224,106.7774,6351.0
2020-09-29 13:20:00,117.1,117.21,117.08,117.18,26811.0,106.7683,106.8686,106.75,106.8412,26811.0
2020-09-29 13:25:00,117.19,117.25,117.18,117.25,33995.0,106.8503,106.905,106.8412,106.905,33995.0
2020-09-29 13:30:00,117.28,117.33,117.28,117.3,3479.0,106.9324,106.978,106.9324,106.9506,3479.0
2020-09-29 13:35:00,117.3,117.34,117.28,117.29,2496.0,106.9506,106.9871,106.9324,106.9415,2496.0
2020-09-29 13:40:00,117.3,117.32,117.28,117.28,3170.0,106.9506,106.9688,106.9324,106.9324,3170.0
2020-09-29 13:45:00,117.32,117.34,117.3,117.31,1147.0,106.9688,106.9871,106.9506,106.9597,1147.0
2020-09-29 13:50:00,117.37,117.63,117.37,117.6,30076.0,107.0144,107.2515,107.0144,107.2241,30076.0
2020-09-29 13:55:00,117.6,117.61,117.5,117.52,24168.0,107.2241,107.2333,107.133,107.1512,24168.0
2020-09-29 14:00:00,117.54,117.58,117.49,117.52,16144.0,107.1694,107.2059,107.1239,107.1512,16144.0
2020-09-29 14:05:00,117.5,117.51,117.44,117.48,8361.0,107.133,107.1421,107.0783,107.1147,8361.0
2020-09-29 14:10:00,117.49,117.53,117.45,117.48,8801.0,107.1239,107.1603,107.0874,107.1147,8801.0
2020-09-29 14:15:00,117.5,117.64,117.46,117.62,32968.0,107.133,107.2606,107.0965,107.2424,32968.0
2020-09-29 14:20:00,117.61,117.63,117.56,117.58,17733.0,107.2333,107.2515,107.1877,107.2059,17733.0
2020-09-29 14:25:00,117.57,117.75,117.57,117.74,19009.0,107.1968,107.3609,107.1968,107.3518,19009.0
2020-09-29 14:30:00,117.73,117.81,117.7,117.73,7239.0,107.3427,107.4156,107.3153,107.3427,7239.0
2020-09-29 14:35:00,117.73,117.73,117.66,117.67,11715.0,107.3427,107.3427,107.2789,107.288,11715.0
2020-09-29 14:40:00,117.66,117.73,117.65,117.73,8664.0,107.2789,107.3427,107.2697,107.3427,8664.0
2020-09-29 14:45:00,117.71,117.71,117.65,117.65,3626.0,107.3244,107.3244,107.2697,107.2697,3626.0
2020-09-29 14:50:00,117.69,117.69,117.58,117.59,6114.0,107.3062,107.3062,107.2059,107.215,6114.0
2020-09-29 14:55:00,117.62,117.63,117.58,117.58,5421.0,107.2424,107.2515,107.2059,107.2059,5421.0
2020-09-29 15:00:00,117.59,117.64,117.54,117.6,13636.0,107.215,107.2606,107.1694,107.2241,13636.0
2020-09-29 15:05:00,117.59,117.62,117.55,117.59,8965.0,107.215,107.2424,107.1786,107.215,8965.0
2020-09-29 15:10:00,117.58,117.62,117.58,117.58,34506.0,107.2059,107.2424,107.2059,107.2059,34506.0
2020-09-29 15:15:00,117.6,117.73,117.57,117.73,6564.0,107.2241,107.3427,107.1968,107.3427,6564.0
2020-09-29 15:20:00,117.74,117.74,117.55,117.63,12792.0,107.3518,107.3518,107.1786,107.2515,12792.0
2020-09-29 15:25:00,117.64,117.64,117.53,117.59,20679.0,107.2606,107.2606,107.1603,107.215,20679.0
2020-09-29 15:30:00,117.59,117.66,117.56,117.63,48230.0,107.215,107.2789,107.1877,107.2515,48230.0
2020-09-29 15:35:00,117.63,117.64,117.46,117.49,26031.0,107.2515,107.2606,107.0965,107.1239,26031.0
2020-09-29 15:40:00,117.5,117.53,117.47,117.49,27801.0,107.133,107.1603,107.1056,107.1239,27801.0
2020-09-29 15:45:00,117.5,117.61,117.48,117.55,36892.0,107.133,107.2333,107.1147,107.1786,36892.0
2020-09-29 15:50:00,117.56,117.6,117.43,117.48,24168.0,107.1877,107.2241,107.0691,107.1147,24168.0
2020-09-29 15:55:00,117.49,117.49,117.25,117.27,102916.0,107.1239,107.1239,106.905,106.9233,102916.0
2020-09-30 09:30:00,117.61,118.19,117.61,118.19,32593.0,107.2333,107.7621,107.2333,107.7621,32593.0
2020-09-30 09:35:00,118.2,118.2,118.04,118.17,19055.0,107.7712,107.7712,107.6253,107.7439,19055.0
2020-09-30 09:40:00,118.1,118.2,117.99,118.2,14813.0,107.68,107.7712,107.5797,107.7712,14813.0
2020-09-30 09:45:00,118.17,118.39,118.1,118.22,3459.0,107.7439,107.9444,107.68,107.7894,3459.0
2020-09-30 09:50:00,118.23,118.28,118.11,118.16,13700.0,107.7986,107.8441,107.6891,107.7347,13700.0
2020-09-30 09:55:00,118.21,118.35,118.21,118.25,7260.0,107.7803,107.908,107.7803,107.8168,7260.0
2020-09-30 10:00:00,118.27,118.73,118.2,118.71,16126.0,107.835,108.2544,107.7712,108.2362,16126.0
2020-09-30 10:05:00,118.71,118.76,118.56,118.56,14991.0,108.2362,108.2818,108.0994,108.0994,14991.0
2020-09-30 10:10:00,118.59,118.63,118.41,118.5,20713.0,108.1268,108.1633,107.9627,108.0447,20713.0
2020-09-30 10:15:00,118.5,118.64,118.49,118.49,9129.0,108.0447,108.1724,108.0356,108.0356,9129.0
2020-09-30 10:20:00,118.51,118.59,118.48,118.55,10836.0,108.0539,108.1268,108.0265,108.0903,10836.0
2020-09-30 10:25:00,118.5,118.5,118.32,118.38,16809.0,108.0447,108.0447,107.8806,107.9353,16809.0
2020-09-30 10:30:00,118.43,118.49,118.38,118.42,16137.0,107.9809,108.0356,107.9353,107.9718,16137.0
2020-09-30 10:35:00,118.43,118.56,118.4,118.53,32130.0,107.9809,108.0994,107.9536,108.0721,32130.0
2020-09-30 10:40:00,118.56,118.72,118.49,118.6,45245.0,108.0994,108.2453,108.0356,108.1359,45245.0
2020-09-30 10:45:00,118.6,118.78,118.59,118.66,13117.0,108.1359,108.3,108.1268,108.1906,13117.0
2020-09-30 10:50:00,118.67,118.71,118.62,118.7,4564.0,108.1997,108.2362,108.1542,108.2271,4564.0
2020-09-30 10:55:00,118.7,118.72,118.57,118.57,9001.0,108.2271,108.2453,108.1086,108.1086,9001.0
2020-09-30 11:00:00,118.54,118.57,118.41,118.42,9445.0,108.0812,108.1086,107.9627,107.9718,9445.0
2020-09-30 11:05:00,118.41,118.5,118.41,118.43,14097.0,107.9627,108.0447,107.9627,107.9809,14097.0
2020-09-30 11:10:00,118.47,118.52,118.47,118.5,12576.0,108.0174,108.063,108.0174,108.0447,12576.0
2020-09-30 11:15:00,118.52,118.6,118.51,118.6,10039.0,108.063,108.1359,108.0539,108.1359,10039.0
2020-09-30 11:20:00,118.6,118.67,118.59,118.62,7111.0,108.1359,108.1997,108.1268,108.1542,7111.0
2020-09-30 11:25:00,118.65,118.8,118.65,118.68,9904.0,108.1815,108.3183,108.1815,108.2089,9904.0
2020-09-30 11:30:00,118.63,118.66,118.45,118.45,3216.0,108.1633,108.1906,107.9991,107.9991,3216.0
2020-09-30 11:35:00,118.47,118.55,118.41,118.44,2100.0,108.0174,108.0903,107.9627,107.99,2100.0
2020-09-30 11:40:00,118.46,118.48,118.38,118.47,1640.0,108.0083,108.0265,107.9353,108.0174,1640.0
2020-09-30 11:45:00,118.47,118.51,118.45,118.48,10584.0,108.0174,108.0539,107.9991,108.0265,10584.0
2020-09-30 11:50:00,118.49,118.5,118.42,118.45,3034.0,108.0356,108.0447,107.9718,107.9991,3034.0
2020-09-30 11:55:00,118.47,118.54,118.46,118.51,18464.0,108.0174,108.0812,108.0083,108.0539,18464.0
2020-09-30 12:00:00,118.55,118.61,118.51,118.59,15105.0,108.0903,108.145,108.0539,108.1268,15105.0
2020-09-30 12:05:00,118.58,118.61,118.58,118.61,1605.0,108.1177,108.145,108.1177,108.145,1605.0
2020-09-30 12:10:00,118.59,118.64,118.58,118.64,23407.0,108.1268,108.1724,108.1177,108.1724,23407.0
2020-09-30 12:15:00,118.67,118.71,118.66,118.69,8506.0,108.1997,108.2362,108.1906,108.218,8506.0
2020-09-30 12:20:00,118.7,118.88,118.7,118.84,5214.0,108.2271,108.3912,108.2271,108.3547,5214.0
2020-09-30 12:25:00,118.84,118.88,118.82,118.86,13449.0,108.3547,108.3912,108.3365,108.373,13449.0
2020-09-30 12:30:00,118.87,118.9,118.8,118.84,10778.0,108.3821,108.4094,108.3183,108.3547,10778.0
2020-09-30 12:35:00,118.83,118.87,118.78,118.87,5743.0,108.3456,108.3821,108.3,108.3821,5743.0
2020-09-30 12:40:00,118.87,118.88,118.83,118.87,38732.0,108.3821,108.3912,108.3456,108.3821,38732.0
2020-09-30 12:45:00,118.86,118.89,118.85,118.88,4374.0,108.373,108.4003,108.3639,108.3912,4374.0
2020-09-30 12:50:00,118.88,118.93,118.82,118.82,7251.0,108.3912,108.4368,108.3365,108.3365,7251.0
2020-09-30 12:55:00,118.82,118.95,118.81,118.93,6192.0,108.3365,108.455,108.3274,108.4368,6192.0
2020-09-30 13:00:00,118.94,118.94,118.76,118.76,6938.0,108.4459,108.4459,108.2818,108.2818,6938.0
2020-09-30 13:05:00,118.76,118.8,118.68,118.69,3218.0,108.2818,108.3183,108.2089,108.218,3218.0
2020-09-30 13:10:00,118.71,118.73,118.69,118.72,5842.0,108.2362,108.2544,108.218,108.2453,5842.0
2020-09-30 13:15:00,118.72,118.78,118.71,118.74,17706.0,108.2453,108.3,108.2362,108.2636,17706.0
2020-09-30 13:20:00,118.74,118.77,118.7,118.75,45077.0,108.2636,108.2909,108.2271,108.2727,45077.0
2020-09-30 13:25:00,118.79,118.82,118.77,118.78,12254.0,108.3092,108.3365,108.2909,108.3,12254.0
2020-09-30 13:30:00,118.78,118.96,118.78,118.96,16240.0,108.3,108.4642,108.3,108.4642,16240.0
2020-09-30 13:35:00,118.94,118.97,118.93,118.94,5905.0,108.4459,108.4733,108.4368,108.4459,5905.0
2020-09-30 13:40:00,118.95,119.01,118.95,118.97,5950.0,108.455,108.5097,108.455,108.4733,5950.0
2020-09-30 13:45:00,118.97,118.97,118.91,118.92,14384.0,108.4733,108.4733,108.4186,108.4277,14384.0
2020-09-30 13:50:00,118.93,118.96,118.9,118.91,5782.0,108.4368,108.4642,108.4094,108.4186,5782.0
2020-09-30 13:55:00,118.92,118.93,118.87,118.93,44001.0,108.4277,108.4368,108.3821,108.4368,44001.0
2020-09-30 14:00:00,118.92,119.0,118.89,118.98,18203.0,108.4277,108.5006,108.4003,108.4824,18203.0
2020-09-30 14:05:00,118.98,119.12,118.97,119.12,7930.0,108.4824,108.61,108.4733,108.61,7930.0
2020-09-30 14:10:00,119.11,119.15,119.1,119.14,15721.0,108.6009,108.6374,108.5918,108.6283,15721.0
2020-09-30 14:15:00,119.14,119.16,119.08,119.08,3959.0,108.6283,108.6465,108.5736,108.5736,3959.0
2020-09-30 14:20:00,119.1,119.23,118.58,118.65,68615.0,108.5918,108.7103,108.1177,108.1815,68615.0
2020-09-30 14:25:00,118.64,118.65,118.25,118.55,31024.0,108.1724,108.1815,107.8168,108.0903,31024.0
2020-09-30 14:30:00,118.47,118.52,118.31,118.38,89349.0,108.0174,108.063,107.8715,107.9353,89349.0
2020-09-30 14:35:00,118.4,118.44,118.23,118.24,24405.0,107.9536,107.99,107.7986,107.8077,24405.0
2020-09-30 14:40:00,118.24,118.27,118.0,118.12,26419.0,107.8077,107.835,107.5889,107.6983,26419.0
2020-09-30 14:45:00,118.1,118.11,117.79,117.82,8728.0,107.68,107.6891,107.3974,107.4247,8728.0
2020-09-30 14:50:00,117.8,117.99,117.8,117.94,29110.0,107.4065,107.5797,107.4065,107.5341,29110.0
2020-09-30 14:55:00,117.93,118.36,117.86,118.34,28352.0,107.525,107.9171,107.4612,107.8989,28352.0
2020-09-30 15:00:00,118.33,118.42,118.06,118.1,74916.0,107.8897,107.9718,107.6436,107.68,74916.0
2020-09-30 15:05:00,118.11,118.35,118.11,118.26,28595.0,107.6891,107.908,107.6891,107.8259,28595.0
2020-09-30 15:10:00,118.25,118.3,117.75,117.78,77225.0,107.8168,107.8624,107.3609,107.3883,77225.0
2020-09-30 15:15:00,117.75,117.8,117.47,117.52,51805.0,107.3609,107.4065,107.1056,107.1512,51805.0
2020-09-30 15:20:00,117.59,117.6,117.35,117.58,35475.0,107.215,107.2241,106.9962,107.2059,35475.0
2020-09-30 15:25:00,117.57,117.85,117.48,117.81,15112.0,107.1968,107.4521,107.1147,107.4156,15112.0
2020-09-30 15:30:00,117.78,117.78,117.59,117.7,41556.0,107.3883,107.3883,107.215,107.3153,41556.0
2020-09-30 15:35:00,117.71,117.9,117.67,117.81,57756.0,107.3244,107.4977,107.288,107.4156,57756.0
2020-09-30 15:40:00,117.81,117.97,117.73,117.88,28212.0,107.4156,107.5615,107.3427,107.4794,28212.0
2020-09-30 15:45:00,117.89,118.25,117.86,118.22,30193.0,107.4886,107.8168,107.4612,107.7894,30193.0
2020-09-30 15:50:00,118.22,118.42,118.19,118.34,43860.0,107.7894,107.9718,107.7621,107.8989,43860.0
2020-09-30 15:55:00,118.33,118.55,118.11,118.11,159393.0,107.8897,108.0903,107.6891,107.6891,159393.0
2020-10-01 09:30:00,118.68,119.22,118.68,119.04,53547.0,108.2089,108.7012,108.2089,108.5371,53547.0
2020-10-01 09:35:00,119.02,119.14,118.98,119.07,16177.0,108.5189,108.6283,108.4824,108.5644,16177.0
2020-10-01 09:40:00,119.03,119.25,118.91,118.91,29510.0,108.528,108.7286,108.4186,108.4186,29510.0
2020-10-01 09:45:00,118.89,119.02,118.77,118.95,12279.0,108.4003,108.5189,108.2909,108.455,12279.0
2020-10-01 09:50:00,118.96,118.98,118.56,118.56,13147.0,108.4642,108.4824,108.0994,108.0994,13147.0
2020-10-01 09:55:00,118.58,118.67,118.39,118.39,12299.0,108.1177,108.1997,107.9444,107.9444,12299.0
2020-10-01 10:00:00,118.38,118.46,118.22,118.23,23319.0,107.9353,108.0083,107.7894,107.7986,23319.0
2020-10-01 10:05:00,118.1,118.15,118.03,118.1,30283.0,107.68,107.7256,107.6162,107.68,30283.0
2020-10-01 10:10:00,118.14,118.18,117.97,118.18,7914.0,107.7165,107.753,107.5615,107.753,7914.0
2020-10-01 10:15:00,118.15,118.26,118.0,118.18,29883.0,107.7256,107.8259,107.5889,107.753,29883.0
2020-10-01 10:20:00,118.16,118.27,118.14,118.19,13762.0,107.7347,107.835,107.7165,107.7621,13762.0
2020-10-01 10:25:00,118.18,118.18,117.95,118.13,15819.0,107.753,107.753,107.5433,107.7074,15819.0
2020-10-01 10:30:00,118.07,118.43,118.06,118.43,11069.0,107.6527,107.9809,107.6436,107.9809,11069.0
2020-10-01 10:35:00,118.45,118.56,118.45,118.55,6380.0,107.9991,108.0994,107.9991,108.0903,6380.0
2020-10-01 10:40:00,118.53,118.61,118.49,118.5,5991.0,108.0721,108.145,108.0356,108.0447,5991.0
2020-10-01 10:45:00,118.51,118.55,118.31,118.34,17420.0,108.0539,108.0903,107.8715,107.8989,17420.0
2020-10-01 10:50:00,118.32,118.4,118.25,118.28,5170.0,107.8806,107.9536,107.8168,107.8441,5170.0
2020-10-01 10:55:00,118.29,118.3,118.11,118.28,35364.0,107.8533,107.8624,107.6891,107.8441,35364.0
2020-10-01 11:00:00,118.16,118.43,118.16,118.42,12168.0,107.7347,107.9809,107.7347,107.9718,12168.0
2020-10-01 11:05:00,118.4,118.44,118.26,118.29,23190.0,107.9536,107.99,107.8259,107.8533,23190.0
2020-10-01 11:10:00,118.28,118.41,118.13,118.39,51617.0,107.8441,107.9627,107.7074,107.9444,51617.0
2020-10-01 11:15:00,118.42,118.53,118.33,118.38,14062.0,107.9718,108.0721,107.8897,107.9353,14062.0
2020-10-01 11:20:00,118.39,118.57,118.35,118.57,40828.0,107.9444,108.1086,107.908,108.1086,40828.0
2020-10-01 11:25:00,118.57,118.61,118.49,118.56,16481.0,108.1086,108.145,108.0356,108.0994,16481.0
2020-10-01 11:30:00,118.56,118.64,118.5,118.62,8600.0,108.0994,108.1724,108.0447,108.1542,8600.0
2020-10-01 11:35:00,118.64,118.64,118.45,118.49,6957.0,108.1724,108.1724,107.9991,108.0356,6957.0
2020-10-01 11:40:00,118.49,118.52,118.44,118.48,4903.0,108.0356,108.063,107.99,108.0265,4903.0
2020-10-01 11:45:00,118.51,118.52,118.42,118.44,3265.0,108.0539,108.063,107.9718,107.99,3265.0
2020-10-01 11:50:00,118.42,118.52,118.39,118.51,2319.0,107.9718,108.063,107.9444,108.0539,2319.0
2020-10-01 11:55:00,118.53,118.62,118.51,118.59,5442.0,108.0721,108.1542,108.0539,108.1268,5442.0
2020-10-01 12:00:00,118.58,118.59,118.38,118.44,16693.0,108.1177,108.1268,107.9353,107.99,16693.0
2020-10-01 12:05:00,118.45,118.56,118.43,118.47,10011.0,107.9991,108.0994,107.9809,108.0174,10011.0
2020-10-01 12:10:00,118.49,118.5,118.45,118.47,3700.0,108.0356,108.0447,107.9991,108.0174,3700.0
2020-10-01 12:15:00,118.44,118.49,118.31,118.43,16748.0,107.99,108.0356,107.8715,107.9809,16748.0
2020-10-01 12:20:00,118.46,118.64,118.45,118.6,9289.0,108.0083,108.1724,107.9991,108.1359,9289.0
2020-10-01 12:25:00,118.61,118.67,118.6,118.67,1861.0,108.145,108.1997,108.1359,108.1997,1861.0
2020-10-01 12:30:00,118.67,118.68,118.6,118.6,8326.0,108.1997,108.2089,108.1359,108.1359,8326.0
2020-10-01 12:35:00,118.61,118.64,118.55,118.63,6299.0,108.145,108.1724,108.0903,108.1633,6299.0
2020-10-01 12:40:00,118.64,118.76,118.64,118.74,3200.0,108.1724,108.2818,108.1724,108.2636,3200.0
2020-10-01 12:45:00,118.75,118.78,118.71,118.71,4558.0,108.2727,108.3,108.2362,108.2362,4558.0
2020-10-01 12:50:00,118.7,118.71,118.62,118.63,4273.0,108.2271,108.2362,108.1542,108.1633,4273.0
2020-10-01 12:55:00,118.64,118.66,118.56,118.58,10417.0,108.1724,108.1906,108.0994,108.1177,10417.0
2020-10-01 13:00:00,118.58,118.6,118.53,118.57,4303.0,108.1177,108.1359,108.0721,108.1086,4303.0
2020-10-01 13:05:00,118.57,118.67,118.54,118.67,14002.0,108.1086,108.1997,108.0812,108.1997,14002.0
2020-10-01 13:10:00,118.72,118.72,118.57,118.58,4968.0,108.2453,108.2453,108.1086,108.1177,4968.0
2020-10-01 13:15:00,118.58,118.62,118.5,118.55,19079.0,108.1177,108.1542,108.0447,108.0903,19079.0
2020-10-01 13:20:00,118.56,118.61,118.53,118.56,31757.0,108.0994,108.145,108.0721,108.0994,31757.0
2020-10-01 13:25:00,118.56,118.59,118.39,118.42,5185.0,108.0994,108.1268,107.9444,107.9718,5185.0
2020-10-01 13:30:00,118.44,118.45,118.35,118.41,4035.0,107.99,107.9991,107.908,107.9627,4035.0
2020-10-01 13:35:00,118.42,118.52,118.42,118.48,10572.0,107.9718,108.063,107.9718,108.0265,10572.0
2020-10-01 13:40:00,118.47,118.49,118.41,118.44,3558.0,108.0174,108.0356,107.9627,107.99,3558.0
2020-10-01 13:45:00,118.44,118.44,118.33,118.33,48718.0,107.99,107.99,107.8897,107.8897,48718.0
2020-10-01 13:50:00,118.36,118.38,118.26,118.37,6215.0,107.9171,107.9353,107.8259,107.9262,6215.0
2020-10-01 13:55:00,118.36,118.4,118.04,118.12,53227.0,107.9171,107.9536,107.6253,107.6983,53227.0
2020-10-01 14:00:00,118.18,118.31,117.75,117.98,34877.0,107.753,107.8715,107.3609,107.5706,34877.0
2020-10-01 14:05:00,117.99,117.99,117.71,117.75,41697.0,107.5797,107.5797,107.3244,107.3609,41697.0
2020-10-01 14:10:00,117.75,117.82,117.68,117.82,16168.0,107.3609,107.4247,107.2971,107.4247,16168.0
2020-10-01 14:15:00,117.76,117.86,117.65,117.83,10047.0,107.37,107.4612,107.2697,107.4339,10047.0
2020-10-01 14:20:00,117.84,117.93,117.81,117.93,6657.0,107.443,107.525,107.4156,107.525,6657.0
2020-10-01 14:25:00,117.91,118.16,117.91,118.13,10467.0,107.5068,107.7347,107.5068,107.7074,10467.0
2020-10-01 14:30:00,118.16,118.24,118.14,118.22,17185.0,107.7347,107.8077,107.7165,107.7894,17185.0
2020-10-01 14:35:00,118.21,118.3,118.18,118.25,16787.0,107.7803,107.8624,107.753,107.8168,16787.0
2020-10-01 14:40:00,118.27,118.32,118.17,118.31,11269.0,107.835,107.8806,107.7439,107.8715,11269.0
2020-10-01 14:45:00,118.3,118.31,118.23,118.24,5655.0,107.8624,107.8715,107.7986,107.8077,5655.0
2020-10-01 14:50:00,118.22,118.39,118.21,118.33,3310.0,107.7894,107.9444,107.7803,107.8897,3310.0
2020-10-01 14:55:00,118.32,118.33,118.28,118.31,12511.0,107.8806,107.8897,107.8441,107.8715,12511.0
2020-10-01 15:00:00,118.3,118.44,118.29,118.4,41635.0,107.8624,107.99,107.8533,107.9536,41635.0
2020-10-01 15:05:00,118.39,118.4,118.29,118.32,16458.0,107.9444,107.9536,107.8533,107.8806,16458.0
2020-10-01 15:10:00,118.32,118.41,118.31,118.31,13117.0,107.8806,107.9627,107.8715,107.8715,13117.0
2020-10-01 15:15:00,118.33,118.33,118.16,118.17,24004.0,107.8897,107.8897,107.7347,107.7439,24004.0
2020-10-01 15:20:00,118.17,118.17,117.99,118.07,9080.0,107.7439,107.7439,107.5797,107.6527,9080.0
2020-10-01 15:25:00,118.04,118.1,117.98,118.05,13625.0,107.6253,107.68,107.5706,107.6344,13625.0
2020-10-01 15:30:00,118.04,118.14,118.01,118.13,17026.0,107.6253,107.7165,107.598,107.7074,17026.0
2020-10-01 15:35:00,118.12,118.24,118.02,118.14,19267.0,107.6983,107.8077,107.6071,107.7165,19267.0
2020-10-01 15:40:00,118.18,118.2,118.02,118.04,44832.0,107.753,107.7712,107.6071,107.6253,44832.0
2020-10-01 15:45:00,118.03,118.11,117.99,118.08,9066.0,107.6162,107.6891,107.5797,107.6618,9066.0
2020-10-01 15:50:00,118.12,118.26,118.11,118.25,21639.0,107.6983,107.8259,107.6891,107.8168,21639.0
2020-10-01 15:55:00,118.24,118.45,118.21,118.43,46493.0,107.8077,107.9991,107.7803,107.9809,46493.0
2020-10-02 09:30:00,116.7,117.31,116.41,117.31,91143.0,106.4036,106.9597,106.1391,106.9597,91143.0
2020-10-02 09:35:00,117.36,117.84,117.25,117.8,27603.0,107.0053,107.443,106.905,107.4065,27603.0
2020-10-02 09:40:00,117.79,117.8,117.64,117.65,25586.0,107.3974,107.4065,107.2606,107.2697,25586.0
2020-10-02 09:45:00,117.66,117.75,117.57,117.74,41412.0,107.2789,107.3609,107.1968,107.3518,41412.0
2020-10-02 09:50:00,117.74,117.74,117.46,117.53,17906.0,107.3518,107.3518,107.0965,107.1603,17906.0
2020-10-02 09:55:00,117.52,117.74,117.5,117.7,26882.0,107.1512,107.3518,107.133,107.3153,26882.0
2020-10-02 10:00:00,117.74,118.07,117.68,118.05,18028.0,107.3518,107.6527,107.2971,107.6344,18028.0
2020-10-02 10:05:00,118.03,118.27,118.03,118.18,20186.0,107.6162,107.835,107.6162,107.753,20186.0
2020-10-02 10:10:00,118.19,118.22,117.95,117.97,413579.0,107.7621,107.7894,107.5433,107.5615,413579.0
2020-10-02 10:15:00,117.97,118.02,117.85,117.9,32596.0,107.5615,107.6071,107.4521,107.4977,32596.0
2020-10-02 10:20:00,117.9,117.94,117.67,117.77,29902.0,107.4977,107.5341,107.288,107.3791,29902.0
2020-10-02 10:25:00,117.76,118.02,117.71,118.01,71498.0,107.37,107.6071,107.3244,107.598,71498.0
2020-10-02 10:30:00,117.97,118.05,117.84,118.05,62153.0,107.5615,107.6344,107.443,107.6344,62153.0
2020-10-02 10:35:00,118.05,118.05,117.78,117.78,36226.0,107.6344,107.6344,107.3883,107.3883,36226.0
2020-10-02 10:40:00,117.78,117.81,117.65,117.74,38080.0,107.3883,107.4156,107.2697,107.3518,38080.0
2020-10-02 10:45:00,117.73,117.95,117.69,117.89,24223.0,107.3427,107.5433,107.3062,107.4886,24223.0
2020-10-02 10:50:00,117.9,117.96,117.84,117.91,49641.0,107.4977,107.5524,107.443,107.5068,49641.0
2020-10-02 10:55:00,117.93,118.07,117.93,117.96,26063.0,107.525,107.6527,107.525,107.5524,26063.0
2020-10-02 11:00:00,117.9,118.06,117.83,117.95,29060.0,107.4977,107.6436,107.4339,107.5433,29060.0
2020-10-02 11:05:00,117.96,118.18,117.9,118.09,16796.0,107.5524,107.753,107.4977,107.6709,16796.0
2020-10-02 11:10:00,118.08,118.2,118.05,118.17,21180.0,107.6618,107.7712,107.6344,107.7439,21180.0
2020-10-02 11:15:00,118.17,118.41,118.09,118.39,25939.0,107.7439,107.9627,107.6709,107.9444,25939.0
2020-10-02 11:20:00,118.37,118.49,118.37,118.4,22355.0,107.9262,108.0356,107.9262,107.9536,22355.0
2020-10-02 11:25:00,118.4,118.49,118.35,118.44,20707.0,107.9536,108.0356,107.908,107.99,20707.0
2020-10-02 11:30:00,118.46,118.49,118.29,118.32,31964.0,108.0083,108.0356,107.8533,107.8806,31964.0
2020-10-02 11:35:00,118.31,118.41,118.25,118.26,33678.0,107.8715,107.9627,107.8168,107.8259,33678.0
2020-10-02 11:40:00,118.23,118.35,118.23,118.25,54226.0,107.7986,107.908,107.7986,107.8168,54226.0
2020-10-02 11:45:00,118.24,118.39,118.22,118.39,52615.0,107.8077,107.9444,107.7894,107.9444,52615.0
2020-10-02 11:50:00,118.39,118.41,118.17,118.21,59366.0,107.9444,107.9627,107.7439,107.7803,59366.0
2020-10-02 11:55:00,118.17,118.19,117.95,117.97,54073.0,107.7439,107.7621,107.5433,107.5615,54073.0
2020-10-02 12:00:00,117.94,118.03,117.93,117.94,33331.0,107.5341,107.6162,107.525,107.5341,33331.0
2020-10-02 12:05:00,117.95,118.45,117.91,118.43,23940.0,107.5433,107.9991,107.5068,107.9809,23940.0
2020-10-02 12:10:00,118.46,119.03,118.43,118.82,59913.0,108.0083,108.528,107.9809,108.3365,59913.0
2020-10-02 12:15:00,118.84,119.08,118.75,119.08,37221.0,108.3547,108.5736,108.2727,108.5736,37221.0
2020-10-02 12:20:00,119.14,119.27,118.9,119.0,22573.0,108.6283,108.7468,108.4094,108.5006,22573.0
2020-10-02 12:25:00,119.0,119.09,118.91,118.93,4749.0,108.5006,108.5827,108.4186,108.4368,4749.0
2020-10-02 12:30:00,119.02,119.07,118.94,119.06,23965.0,108.5189,108.5644,108.4459,108.5553,23965.0
2020-10-02 12:35:00,119.08,119.28,119.0,119.21,9127.0,108.5736,108.7559,108.5006,108.6921,9127.0
2020-10-02 12:40:00,119.23,119.3,119.19,119.28,16951.0,108.7103,108.7742,108.6739,108.7559,16951.0
2020-10-02 12:45:00,119.29,119.29,119.16,119.19,5764.0,108.765,108.765,108.6465,108.6739,5764.0
2020-10-02 12:50:00,119.06,119.19,119.06,119.18,2737.0,108.5553,108.6739,108.5553,108.6647,2737.0
2020-10-02 12:55:00,119.15,119.31,119.14,119.23,48429.0,108.6374,108.7833,108.6283,108.7103,48429.0
2020-10-02 13:00:00,119.3,119.33,119.21,119.22,4561.0,108.7742,108.8015,108.6921,108.7012,4561.0
2020-10-02 13:05:00,119.21,119.23,119.12,119.19,5860.0,108.6921,108.7103,108.61,108.6739,5860.0
2020-10-02 13:10:00,119.2,119.3,119.14,119.16,4431.0,108.683,108.7742,108.6283,108.6465,4431.0
2020-10-02 13:15:00,119.14,119.26,119.12,119.26,5526.0,108.6283,108.7377,108.61,108.7377,5526.0
2020-10-02 13:20:00,119.22,119.37,119.2,119.37,11418.0,108.7012,108.838,108.683,108.838,11418.0
2020-10-02 13:25:00,119.36,119.41,119.3,119.3,26017.0,108.8289,108.8744,108.7742,108.7742,26017.0
2020-10-02 13:30:00,119.33,119.34,119.07,119.07,3924.0,108.8015,108.8106,108.5644,108.5644,3924.0
2020-10-02 13:35:00,119.08,119.17,119.08,119.17,7089.0,108.5736,108.6556,108.5736,108.6556,7089.0
2020-10-02 13:40:00,118.94,118.94,118.7,118.77,10958.0,108.4459,108.4459,108.2271,108.2909,10958.0
2020-10-02 13:45:00,118.76,118.83,118.62,118.68,6699.0,108.2818,108.3456,108.1542,108.2089,6699.0
2020-10-02 13:50:00,118.7,118.73,118.57,118.73,5517.0,108.2271,108.2544,108.1086,108.2544,5517.0
2020-10-02 13:55:00,118.71,118.79,118.7,118.78,4763.0,108.2362,108.3092,108.2271,108.3,4763.0
2020-10-02 14:00:00,118.79,118.97,118.79,118.94,3539.0,108.3092,108.4733,108.3092,108.4459,3539.0
2020-10-02 14:05:00,118.97,119.12,118.97,119.08,5744.0,108.4733,108.61,108.4733,108.5736,5744.0
2020-10-02 14:10:00,119.1,119.13,119.05,119.12,9414.0,108.5918,108.6192,108.5462,108.61,9414.0
2020-10-02 14:15:00,119.12,119.2,119.11,119.19,12320.0,108.61,108.683,108.6009,108.6739,12320.0
2020-10-02 14:20:00,119.2,119.24,119.17,119.24,1675.0,108.683,108.7194,108.6556,108.7194,1675.0
2020-10-02 14:25:00,119.26,119.27,119.15,119.19,19189.0,108.7377,108.7468,108.6374,108.6739,19189.0
2020-10-02 14:30:00,119.2,119.26,119.13,119.26,6055.0,108.683,108.7377,108.6192,108.7377,6055.0
2020-10-02 14:35:00,119.23,119.29,119.19,119.21,4731.0,108.7103,108.765,108.6739,108.6921,4731.0
2020-10-02 14:40:00,119.21,119.28,119.18,119.21,3672.0,108.6921,108.7559,108.6647,108.6921,3672.0
2020-10-02 14:45:00,119.22,119.32,119.15,119.25,17153.0,108.7012,108.7924,108.6374,108.7286,17153.0
2020-10-02 14:50:00,119.21,119.21,119.07,119.12,11540.0,108.6921,108.6921,108.5644,108.61,11540.0
2020-10-02 14:55:00,119.14,119.31,119.09,119.18,5149.0,108.6283,108.7833,108.5827,108.6647,5149.0
2020-10-02 15:00:00,119.16,119.19,118.97,119.1,6729.0,108.6465,108.6739,108.4733,108.5918,6729.0
2020-10-02 15:05:00,119.08,119.1,119.03,119.08,17541.0,108.5736,108.5918,108.528,108.5736,17541.0
2020-10-02 15:10:00,119.1,119.28,118.81,118.95,55025.0,108.5918,108.7559,108.3274,108.455,55025.0
2020-10-02 15:15:00,118.92,119.12,118.87,119.08,19439.0,108.4277,108.61,108.3821,108.5736,19439.0
2020-10-02 15:20:00,119.06,119.18,119.06,119.11,8670.0,108.5553,108.6647,108.5553,108.6009,8670.0
2020-10-02 15:25:00,119.17,119.18,119.12,119.16,9481.0,108.6556,108.6647,108.61,108.6465,9481.0
2020-10-02 15:30:00,119.16,119.34,119.11,119.25,15511.0,108.6465,108.8106,108.6009,108.7286,15511.0
2020-10-02 15:35:00,119.25,119.27,119.13,119.15,14657.0,108.7286,108.7468,108.6192,108.6374,14657.0
2020-10-02 15:40:00,119.18,119.19,118.99,119.06,16875.0,108.6647,108.6739,108.4915,108.5553,16875.0
2020-10-02 15:45:00,119.04,119.08,118.93,119.06,28460.0,108.5371,108.5736,108.4368,108.5553,28460.0
2020-10-02 15:50:00,119.07,119.07,118.92,118.94,28779.0,108.5644,108.5644,108.4277,108.4459,28779.0
2020-10-02 15:55:00,118.93,118.94,118.79,118.79,81052.0,108.4368,108.4459,108.3092,108.3092,81052.0
2020-10-05 09:30:00,119.57,120.27,119.57,120.05,89441.0,109.0203,109.6586,109.0203,109.458,89441.0
2020-10-05 09:35:00,120.02,120.14,119.97,120.04,70038.0,109.4306,109.54,109.385,109.4489,70038.0
2020-10-05 09:40:00,120.06,120.08,119.91,120.04,18940.0,109.4671,109.4853,109.3303,109.4489,18940.0
2020-10-05 09:45:00,120.05,120.13,119.95,119.99,8272.0,109.458,109.5309,109.3668,109.4033,8272.0
2020-10-05 09:50:00,120.02,120.05,119.83,119.87,7088.0,109.4306,109.458,109.2574,109.2939,7088.0
2020-10-05 09:55:00,119.88,119.93,119.74,119.75,12101.0,109.303,109.3486,109.1753,109.1845,12101.0
2020-10-05 10:00:00,119.76,119.88,119.68,119.75,35845.0,109.1936,109.303,109.1206,109.1845,35845.0
2020-10-05 10:05:00,119.78,119.96,119.77,119.93,45708.0,109.2118,109.3759,109.2027,109.3486,45708.0
2020-10-05 10:10:00,119.87,119.92,119.83,119.87,30803.0,109.2939,109.3395,109.2574,109.2939,30803.0
2020-10-05 10:15:00,119.88,120.08,119.88,120.03,30826.0,109.303,109.4853,109.303,109.4397,30826.0
2020-10-05 10:20:00,120.06,120.12,120.0,120.02,11868.0,109.4671,109.5218,109.4124,109.4306,11868.0
2020-10-05 10:25:00,120.06,120.07,120.03,120.04,2227.0,109.4671,109.4762,109.4397,109.4489,2227.0
2020-10-05 10:30:00,120.05,120.29,120.05,120.24,35158.0,109.458,109.6768,109.458,109.6312,35158.0
2020-10-05 10:35:00,120.23,120.25,120.16,120.24,29678.0,109.6221,109.6403,109.5583,109.6312,29678.0
2020-10-05 10:40:00,120.25,120.35,120.25,120.31,12165.0,109.6403,109.7315,109.6403,109.695,12165.0
2020-10-05 10:45:00,120.28,120.43,120.26,120.42,14311.0,109.6677,109.8045,109.6495,109.7953,14311.0
2020-10-05 10:50:00,120.39,120.49,120.39,120.4,9314.0,109.768,109.8592,109.768,109.7771,9314.0
2020-10-05 10:55:00,120.41,120.44,120.37,120.38,10716.0,109.7862,109.8136,109.7497,109.7589,10716.0
2020-10-05 11:00:00,120.39,120.54,120.35,120.53,7804.0,109.768,109.9047,109.7315,109.8956,7804.0
2020-10-05 11:05:00,120.54,120.57,120.38,120.39,21147.0,109.9047,109.9321,109.7589,109.768,21147.0
2020-10-05 11:10:00,120.38,120.41,120.34,120.39,7222.0,109.7589,109.7862,109.7224,109.768,7222.0
2020-10-05 11:15:00,120.42,120.6,120.42,120.55,17512.0,109.7953,109.9595,109.7953,109.9139,17512.0
2020-10-05 11:20:00,120.56,120.57,120.5,120.51,4274.0,109.923,109.9321,109.8683,109.8774,4274.0
2020-10-05 11:25:00,120.47,120.57,120.43,120.43,61838.0,109.8409,109.9321,109.8045,109.8045,61838.0
2020-10-05 11:30:00,120.41,120.42,120.35,120.35,4094.0,109.7862,109.7953,109.7315,109.7315,4094.0
2020-10-05 11:35:00,120.35,120.36,120.26,120.27,7687.0,109.7315,109.7406,109.6495,109.6586,7687.0
2020-10-05 11:40:00,120.28,120.41,120.28,120.4,17160.0,109.6677,109.7862,109.6677,109.7771,17160.0
2020-10-05 11:45:00,120.38,120.43,120.37,120.37,12372.0,109.7589,109.8045,109.7497,109.7497,12372.0
2020-10-05 11:50:00,120.37,120.46,120.37,120.4,9189.0,109.7497,109.8318,109.7497,109.7771,9189.0
2020-10-05 11:55:00,120.41,120.45,120.41,120.42,5081.0,109.7862,109.8227,109.7862,109.7953,5081.0
2020-10-05 12:00:00,120.41,120.42,120.35,120.38,7288.0,109.7862,109.7953,109.7315,109.7589,7288.0
2020-10-05 12:05:00,120.37,120.38,120.32,120.32,2254.0,109.7497,109.7589,109.7042,109.7042,2254.0
2020-10-05 12:10:00,120.33,120.37,120.33,120.33,5378.0,109.7133,109.7497,109.7133,109.7133,5378.0
2020-10-05 12:15:00,120.33,120.36,120.3,120.32,11148.0,109.7133,109.7406,109.6859,109.7042,11148.0
2020-10-05 12:20:00,120.32,120.35,120.31,120.35,4117.0,109.7042,109.7315,109.695,109.7315,4117.0
2020-10-05 12:25:00,120.34,120.37,120.32,120.37,1998.0,109.7224,109.7497,109.7042,109.7497,1998.0
2020-10-05 12:30:00,120.37,120.4,120.36,120.4,5422.0,109.7497,109.7771,109.7406,109.7771,5422.0
2020-10-05 12:35:00,120.39,120.45,120.38,120.45,12167.0,109.768,109.8227,109.7589,109.8227,12167.0
2020-10-05 12:40:00,120.47,120.48,120.41,120.44,8956.0,109.8409,109.85,109.7862,109.8136,8956.0
2020-10-05 12:45:00,120.43,120.44,120.37,120.37,5709.0,109.8045,109.8136,109.7497,109.7497,5709.0
2020-10-05 12:50:00,120.36,120.38,120.33,120.33,28532.0,109.7406,109.7589,109.7133,109.7133,28532.0
2020-10-05 12:55:00,120.33,120.35,120.31,120.33,11026.0,109.7133,109.7315,109.695,109.7133,11026.0
2020-10-05 13:00:00,120.34,120.36,120.26,120.31,29553.0,109.7224,109.7406,109.6495,109.695,29553.0
2020-10-05 13:05:00,120.31,120.31,120.28,120.3,3228.0,109.695,109.695,109.6677,109.6859,3228.0
2020-10-05 13:10:00,120.33,120.38,120.33,120.35,5784.0,109.7133,109.7589,109.7133,109.7315,5784.0
2020-10-05 13:15:00,120.34,120.35,120.32,120.33,12593.0,109.7224,109.7315,109.7042,109.7133,12593.0
2020-10-05 13:20:00,120.33,120.33,120.25,120.29,17122.0,109.7133,109.7133,109.6403,109.6768,17122.0
2020-10-05 13:25:00,120.28,120.33,120.28,120.33,7537.0,109.6677,109.7133,109.6677,109.7133,7537.0
2020-10-05 13:30:00,120.35,120.4,120.33,120.37,17018.0,109.7315,109.7771,109.7133,109.7497,17018.0
2020-10-05 13:35:00,120.39,120.41,120.37,120.4,12329.0,109.768,109.7862,109.7497,109.7771,12329.0
2020-10-05 13:40:00,120.39,120.41,120.38,120.39,1810.0,109.768,109.7862,109.7589,109.768,1810.0
2020-10-05 13:45:00,120.38,120.39,120.27,120.3,7271.0,109.7589,109.768,109.6586,109.6859,7271.0
2020-10-05 13:50:00,120.32,120.33,120.27,120.3,58955.0,109.7042,109.7133,109.6586,109.6859,58955.0
2020-10-05 13:55:00,120.29,120.3,120.18,120.19,34879.0,109.6768,109.6859,109.5765,109.5856,34879.0
2020-10-05 14:00:00,120.19,120.22,120.13,120.16,58296.0,109.5856,109.613,109.5309,109.5583,58296.0
2020-10-05 14:05:00,120.16,120.23,120.16,120.2,25308.0,109.5583,109.6221,109.5583,109.5947,25308.0
2020-10-05 14:10:00,120.2,120.25,120.2,120.23,33577.0,109.5947,109.6403,109.5947,109.6221,33577.0
2020-10-05 14:15:00,120.25,120.34,120.25,120.33,5264.0,109.6403,109.7224,109.6403,109.7133,5264.0
2020-10-05 14:20:00,120.32,120.35,120.29,120.34,5292.0,109.7042,109.7315,109.6768,109.7224,5292.0
2020-10-05 14:25:00,120.34,120.35,120.24,120.32,15835.0,109.7224,109.7315,109.6312,109.7042,15835.0
2020-10-05 14:30:00,120.34,120.4,120.33,120.38,9229.0,109.7224,109.7771,109.7133,109.7589,9229.0
2020-10-05 14:35:00,120.37,120.5,120.37,120.44,15501.0,109.7497,109.8683,109.7497,109.8136,15501.0
2020-10-05 14:40:00,120.43,120.47,120.43,120.47,6479.0,109.8045,109.8409,109.8045,109.8409,6479.0
2020-10-05 14:45:00,120.47,120.48,120.42,120.42,26254.0,109.8409,109.85,109.7953,109.7953,26254.0
2020-10-05 14:50:00,120.45,120.46,120.42,120.44,14907.0,109.8227,109.8318,109.7953,109.8136,14907.0
2020-10-05 14:55:00,120.44,120.62,120.44,120.62,13779.0,109.8136,109.9777,109.8136,109.9777,13779.0
2020-10-05 15:00:00,120.62,120.62,120.53,120.59,35637.0,109.9777,109.9777,109.8956,109.9503,35637.0
2020-10-05 15:05:00,120.59,120.67,120.56,120.66,14248.0,109.9503,110.0233,109.923,110.0142,14248.0
2020-10-05 15:10:00,120.67,120.75,120.65,120.7,30056.0,110.0233,110.0962,110.005,110.0506,30056.0
2020-10-05 15:15:00,120.71,120.78,120.71,120.73,19500.0,110.0597,110.1236,110.0597,110.078,19500.0
2020-10-05 15:20:00,120.73,120.75,120.69,120.71,15406.0,110.078,110.0962,110.0415,110.0597,15406.0
2020-10-05 15:25:00,120.71,120.84,120.71,120.81,26916.0,110.0597,110.1783,110.0597,110.1509,26916.0
2020-10-05 15:30:00,120.82,120.82,120.74,120.74,7118.0,110.16,110.16,110.0871,110.0871,7118.0
2020-10-05 15:35:00,120.75,120.79,120.69,120.71,44319.0,110.0962,110.1327,110.0415,110.0597,44319.0
2020-10-05 15:40:00,120.74,120.81,120.7,120.7,12371.0,110.0871,110.1509,110.0506,110.0506,12371.0
2020-10-05 15:45:00,120.67,120.7,120.64,120.66,25431.0,110.0233,110.0506,109.9959,110.0142,25431.0
2020-10-05 15:50:00,120.68,120.71,120.64,120.7,30526.0,110.0324,110.0597,109.9959,110.0506,30526.0
2020-10-05 15:55:00,120.69,120.73,120.58,120.68,149853.0,110.0415,110.078,109.9412,110.0324,149853.0
2020-10-06 09:30:00,121.11,121.28,120.95,121.03,33785.0,110.4245,110.5795,110.2786,110.3515,33785.0
2020-10-06 09:35:00,121.1,121.18,121.03,121.03,7603.0,110.4153,110.4883,110.3515,110.3515,7603.0
2020-10-06 09:40:00,120.93,121.11,120.89,121.11,3710.0,110.2603,110.4245,110.2239,110.4245,3710.0
2020-10-06 09:45:00,121.11,121.14,121.08,121.11,8551.0,110.4245,110.4518,110.3971,110.4245,8551.0
2020-10-06 09:50:00,121.1,121.13,120.9,120.9,16032.0,110.4153,110.4427,110.233,110.233,16032.0
2020-10-06 09:55:00,120.93,120.95,120.86,120.87,52999.0,110.2603,110.2786,110.1965,110.2056,52999.0
2020-10-06 10:00:00,120.88,120.98,120.87,120.94,12977.0,110.2148,110.3059,110.2056,110.2695,12977.0
2020-10-06 10:05:00,120.95,120.99,120.92,120.96,13159.0,110.2786,110.315,110.2512,110.2877,13159.0
2020-10-06 10:10:00,120.97,121.09,120.97,121.09,14717.0,110.2968,110.4062,110.2968,110.4062,14717.0
2020-10-06 10:15:00,121.09,121.22,121.09,121.15,41691.0,110.4062,110.5248,110.4062,110.4609,41691.0
2020-10-06 10:20:00,121.18,121.2,121.13,121.15,7395.0,110.4883,110.5065,110.4427,110.4609,7395.0
2020-10-06 10:25:00,121.17,121.21,121.14,121.2,12153.0,110.4792,110.5156,110.4518,110.5065,12153.0
2020-10-06 10:30:00,121.25,121.26,121.19,121.23,15196.0,110.5521,110.5612,110.4974,110.5339,15196.0
2020-10-06 10:35:00,121.21,121.27,121.18,121.22,5501.0,110.5156,110.5703,110.4883,110.5248,5501.0
2020-10-06 10:40:00,121.22,121.3,120.81,120.99,20626.0,110.5248,110.5977,110.1509,110.315,20626.0
2020-10-06 10:45:00,121.01,121.24,121.0,121.16,40698.0,110.3333,110.543,110.3242,110.47,40698.0
2020-10-06 10:50:00,121.19,121.31,121.18,121.22,18148.0,110.4974,110.6068,110.4883,110.5248,18148.0
2020-10-06 10:55:00,121.25,121.33,121.21,121.24,10868.0,110.5521,110.625,110.5156,110.543,10868.0
2020-10-06 11:00:00,121.25,121.32,121.24,121.3,31897.0,110.5521,110.6159,110.543,110.5977,31897.0
2020-10-06 11:05:00,121.29,121.37,121.25,121.31,11564.0,110.5886,110.6615,110.5521,110.6068,11564.0
2020-10-06 11:10:00,121.32,121.34,121.24,121.28,3459.0,110.6159,110.6342,110.543,110.5795,3459.0
2020-10-06 11:15:00,121.28,121.32,121.26,121.31,2592.0,110.5795,110.6159,110.5612,110.6068,2592.0
2020-10-06 11:20:00,121.35,121.38,121.24,121.25,7430.0,110.6433,110.6706,110.543,110.5521,7430.0
2020-10-06 11:25:00,121.24,121.33,121.19,121.33,14621.0,110.543,110.625,110.4974,110.625,14621.0
2020-10-06 11:30:00,121.31,121.32,121.23,121.31,9761.0,110.6068,110.6159,110.5339,110.6068,9761.0
2020-10-06 11:35:00,121.35,121.45,121.31,121.44,15688.0,110.6433,110.7345,110.6068,110.7253,15688.0
2020-10-06 11:40:00,121.42,121.44,121.39,121.42,6582.0,110.7071,110.7253,110.6798,110.7071,6582.0
2020-10-06 11:45:00,121.42,121.46,121.32,121.33,17630.0,110.7071,110.7436,110.6159,110.625,17630.0
2020-10-06 11:50:00,121.29,121.29,121.16,121.2,24335.0,110.5886,110.5886,110.47,110.5065,24335.0
2020-10-06 11:55:00,121.21,121.23,121.17,121.2,4996.0,110.5156,110.5339,110.4792,110.5065,4996.0
2020-10-06 12:00:00,121.21,121.3,121.18,121.18,45793.0,110.5156,110.5977,110.4883,110.4883,45793.0
2020-10-06 12:05:00,121.19,121.25,121.18,121.23,1846.0,110.4974,110.5521,110.4883,110.5339,1846.0
2020-10-06 12:10:00,121.23,121.3,121.21,121.28,8986.0,110.5339,110.5977,110.5156,110.5795,8986.0
2020-10-06 12:15:00,121.29,121.29,121.22,121.23,52624.0,110.5886,110.5886,110.5248,110.5339,52624.0
2020-10-06 12:20:00,121.24,121.3,121.21,121.3,28126.0,110.543,110.5977,110.5156,110.5977,28126.0
2020-10-06 12:25:00,121.3,121.3,121.23,121.23,5620.0,110.5977,110.5977,110.5339,110.5339,5620.0
2020-10-06 12:30:00,121.23,121.25,121.21,121.24,18205.0,110.5339,110.5521,110.5156,110.543,18205.0
2020-10-06 12:35:00,121.24,121.3,121.23,121.27,8329.0,110.543,110.5977,110.5339,110.5703,8329.0
2020-10-06 12:40:00,121.27,121.31,121.27,121.29,941.0,110.5703,110.6068,110.5703,110.5886,941.0
2020-10-06 12:45:00,121.34,121.45,121.34,121.45,110916.0,110.6342,110.7345,110.6342,110.7345,110916.0
2020-10-06 12:50:00,121.46,121.55,121.45,121.52,9838.0,110.7436,110.8256,110.7345,110.7983,9838.0
2020-10-06 12:55:00,121.53,121.57,121.52,121.57,8066.0,110.8074,110.8439,110.7983,110.8439,8066.0
2020-10-06 13:00:00,121.58,121.61,121.56,121.59,5778.0,110.853,110.8803,110.8348,110.8621,5778.0
2020-10-06 13:05:00,121.59,121.74,121.59,121.73,18239.0,110.8621,110.9989,110.8621,110.9898,18239.0
2020-10-06 13:10:00,121.73,121.76,121.69,121.76,41772.0,110.9898,111.0171,110.9533,111.0171,41772.0
2020-10-06 13:15:00,121.76,121.78,121.7,121.74,6801.0,111.0171,111.0353,110.9624,110.9989,6801.0
2020-10-06 13:20:00,121.75,121.87,121.72,121.74,4364.0,111.008,111.1174,110.9806,110.9989,4364.0
2020-10-06 13:25:00,121.75,121.76,121.67,121.67,16599.0,111.008,111.0171,110.935,110.935,16599.0
2020-10-06 13:30:00,121.67,121.74,121.66,121.74,5505.0,110.935,110.9989,110.9259,110.9989,5505.0
2020-10-06 13:35:00,121.73,121.74,121.68,121.69,6795.0,110.9898,110.9989,110.9442,110.9533,6795.0
2020-10-06 13:40:00,121.69,121.75,121.61,121.66,12663.0,110.9533,111.008,110.8803,110.9259,12663.0
2020-10-06 13:45:00,121.66,121.67,121.55,121.58,10559.0,110.9259,110.935,110.8256,110.853,10559.0
2020-10-06 13:50:00,121.58,121.61,121.53,121.58,7481.0,110.853,110.8803,110.8074,110.853,7481.0
2020-10-06 13:55:00,121.59,121.62,121.56,121.61,25326.0,110.8621,110.8895,110.8348,110.8803,25326.0
2020-10-06 14:00:00,121.59,121.63,121.54,121.58,9369.0,110.8621,110.8986,110.8165,110.853,9369.0
2020-10-06 14:05:00,121.6,121.73,121.6,121.65,7680.0,110.8712,110.9898,110.8712,110.9168,7680.0
2020-10-06 14:10:00,121.66,121.77,121.62,121.77,5887.0,110.9259,111.0262,110.8895,111.0262,5887.0
2020-10-06 14:15:00,121.75,121.84,121.75,121.8,16239.0,111.008,111.09,111.008,111.0536,16239.0
2020-10-06 14:20:00,121.79,121.9,121.79,121.88,10685.0,111.0445,111.1448,111.0445,111.1265,10685.0
2020-10-06 14:25:00,121.87,121.89,121.82,121.85,6337.0,111.1174,111.1356,111.0718,111.0992,6337.0
2020-10-06 14:30:00,121.88,121.94,121.85,121.9,84653.0,111.1265,111.1812,111.0992,111.1448,84653.0
2020-10-06 14:35:00,121.89,122.02,121.87,121.96,4016.0,111.1356,111.2542,111.1174,111.1995,4016.0
2020-10-06 14:40:00,121.96,122.09,121.94,122.07,8448.0,111.1995,111.318,111.1812,111.2998,8448.0
2020-10-06 14:45:00,122.07,122.13,121.48,121.51,50547.0,111.2998,111.3545,110.7618,110.7892,50547.0
2020-10-06 14:50:00,121.45,121.46,120.22,120.22,91835.0,110.7345,110.7436,109.613,109.613,91835.0
2020-10-06 14:55:00,120.25,120.49,119.86,120.16,83979.0,109.6403,109.8592,109.2847,109.5583,83979.0
2020-10-06 15:00:00,120.02,120.16,119.79,119.8,213499.0,109.4306,109.5583,109.2209,109.23,213499.0
2020-10-06 15:05:00,119.85,119.98,119.47,119.91,109888.0,109.2756,109.3942,108.9292,109.3303,109888.0
2020-10-06 15:10:00,119.89,120.0,119.73,119.84,17041.0,109.3121,109.4124,109.1662,109.2665,17041.0
2020-10-06 15:15:00,119.77,119.94,119.58,119.58,27812.0,109.2027,109.3577,109.0294,109.0294,27812.0
2020-10-06 15:20:00,119.62,119.75,119.52,119.61,6763.0,109.0659,109.1845,108.9747,109.0568,6763.0
2020-10-06 15:25:00,119.56,119.87,119.56,119.84,28744.0,109.0112,109.2939,109.0112,109.2665,28744.0
2020-10-06 15:30:00,119.81,120.3,119.81,120.3,30240.0,109.2392,109.6859,109.2392,109.6859,30240.0
2020-10-06 15:35:00,120.26,120.29,119.97,120.01,13570.0,109.6495,109.6768,109.385,109.4215,13570.0
2020-10-06 15:40:00,119.99,120.05,119.83,119.87,33459.0,109.4033,109.458,109.2574,109.2939,33459.0
2020-10-06 15:45:00,119.87,119.89,119.49,119.6,39021.0,109.2939,109.3121,108.9474,109.0477,39021.0
2020-10-06 15:50:00,119.56,119.6,119.37,119.6,31428.0,109.0112,109.0477,108.838,109.0477,31428.0
2020-10-06 15:55:00,119.65,119.81,119.57,119.57,50709.0,109.0933,109.2392,109.0203,109.0203,50709.0
2020-10-07 09:30:00,120.62,121.11,120.58,120.92,92501.0,109.9777,110.4245,109.9412,110.2512,92501.0
2020-10-07 09:35:00,120.93,120.95,120.85,120.86,86239.0,110.2603,110.2786,110.1874,110.1965,86239.0
2020-10-07 09:40:00,120.88,121.06,120.87,121.06,7333.0,110.2148,110.3789,110.2056,110.3789,7333.0
2020-10-07 09:45:00,121.0,121.05,120.98,120.99,20916.0,110.3242,110.3698,110.3059,110.315,20916.0
2020-10-07 09:50:00,121.0,121.1,120.93,121.07,34099.0,110.3242,110.4153,110.2603,110.388,34099.0
2020-10-07 09:55:00,121.08,121.12,120.95,121.0,25972.0,110.3971,110.4336,110.2786,110.3242,25972.0
2020-10-07 10:00:00,121.02,121.06,120.88,121.05,10432.0,110.3424,110.3789,110.2148,110.3698,10432.0
2020-10-07 10:05:00,121.06,121.09,120.92,121.07,21659.0,110.3789,110.4062,110.2512,110.388,21659.0
2020-10-07 10:10:00,121.06,121.08,120.86,120.9,8433.0,110.3789,110.3971,110.1965,110.233,8433.0
2020-10-07 10:15:00,120.93,121.25,120.93,121.25,23993.0,110.2603,110.5521,110.2603,110.5521,23993.0
2020-10-07 10:20:00,121.22,121.37,121.21,121.37,30095.0,110.5248,110.6615,110.5156,110.6615,30095.0
2020-10-07 10:25:00,121.37,121.43,121.3,121.4,25039.0,110.6615,110.7162,110.5977,110.6889,25039.0
2020-10-07 10:30:00,121.36,121.53,121.36,121.39,24493.0,110.6524,110.8074,110.6524,110.6798,24493.0
2020-10-07 10:35:00,121.4,121.43,121.32,121.32,3766.0,110.6889,110.7162,110.6159,110.6159,3766.0
2020-10-07 10:40:00,121.32,121.36,121.18,121.22,8998.0,110.6159,110.6524,110.4883,110.5248,8998.0
2020-10-07 10:45:00,121.24,121.29,121.19,121.27,20770.0,110.543,110.5886,110.4974,110.5703,20770.0
2020-10-07 10:50:00,121.27,121.35,121.24,121.24,9943.0,110.5703,110.6433,110.543,110.543,9943.0
2020-10-07 10:55:00,121.22,121.25,121.15,121.16,9267.0,110.5248,110.5521,110.4609,110.47,9267.0
2020-10-07 11:00:00,121.17,121.22,121.13,121.17,14377.0,110.4792,110.5248,110.4427,110.4792,14377.0
2020-10-07 11:05:00,121.19,121.25,121.18,121.25,4310.0,110.4974,110.5521,110.4883,110.5521,4310.0
2020-10-07 11:10:00,121.22,121.28,121.1,121.15,10842.0,110.5248,110.5795,110.4153,110.4609,10842.0
2020-10-07 11:15:00,121.12,121.16,121.07,121.13,16758.0,110.4336,110.47,110.388,110.4427,16758.0
2020-10-07 11:20:00,121.11,121.13,121.05,121.11,5905.0,110.4245,110.4427,110.3698,110.4245,5905.0
2020-10-07 11:25:00,121.08,121.08,120.99,121.07,5850.0,110.3971,110.3971,110.315,110.388,5850.0
2020-10-07 11:30:00,121.07,121.08,121.0,121.08,7219.0,110.388,110.3971,110.3242,110.3971,7219.0
2020-10-07 11:35:00,121.08,121.08,120.97,121.06,4316.0,110.3971,110.3971,110.2968,110.3789,4316.0
2020-10-07 11:40:00,121.1,121.17,121.1,121.17,2808.0,110.4153,110.4792,110.4153,110.4792,2808.0
2020-10-07 11:45:00,121.08,121.09,121.07,121.07,1249.0,110.3971,110.4062,110.388,110.388,1249.0
2020-10-07 11:50:00,121.1,121.1,121.01,121.03,2407.0,110.4153,110.4153,110.3333,110.3515,2407.0
2020-10-07 11:55:00,121.07,121.07,121.01,121.02,5423.0,110.388,110.388,110.3333,110.3424,5423.0
2020-10-07 12:00:00,121.02,121.04,120.98,121.0,9873.0,110.3424,110.3606,110.3059,110.3242,9873.0
2020-10-07 12:05:00,120.95,121.02,120.95,121.0,4869.0,110.2786,110.3424,110.2786,110.3242,4869.0
2020-10-07 12:10:00,120.96,120.99,120.92,120.94,9467.0,110.2877,110.315,110.2512,110.2695,9467.0
2020-10-07 12:15:00,120.93,121.02,120.9,121.02,28650.0,110.2603,110.3424,110.233,110.3424,28650.0
2020-10-07 12:20:00,121.03,121.05,120.98,121.04,5664.0,110.3515,110.3698,110.3059,110.3606,5664.0
2020-10-07 12:25:00,121.04,121.07,120.84,120.93,7508.0,110.3606,110.388,110.1783,110.2603,7508.0
2020-10-07 12:30:00,120.98,121.08,120.93,121.04,14269.0,110.3059,110.3971,110.2603,110.3606,14269.0
2020-10-07 12:35:00,121.02,121.04,120.94,120.98,5481.0,110.3424,110.3606,110.2695,110.3059,5481.0
2020-10-07 12:40:00,120.96,121.01,120.96,120.98,7887.0,110.2877,110.3333,110.2877,110.3059,7887.0
2020-10-07 12:45:00,120.98,121.02,120.95,121.0,15096.0,110.3059,110.3424,110.2786,110.3242,15096.0
2020-10-07 12:50:00,120.99,120.99,120.91,120.92,3918.0,110.315,110.315,110.2421,110.2512,3918.0
2020-10-07 12:55:00,120.93,120.99,120.91,120.97,3732.0,110.2603,110.315,110.2421,110.2968,3732.0
2020-10-07 13:00:00,120.98,121.03,120.96,121.03,11792.0,110.3059,110.3515,110.2877,110.3515,11792.0
2020-10-07 13:05:00,121.03,121.06,120.99,121.05,10050.0,110.3515,110.3789,110.315,110.3698,10050.0
2020-10-07 13:10:00,121.05,121.05,120.99,121.0,2590.0,110.3698,110.3698,110.315,110.3242,2590.0
2020-10-07 13:15:00,120.99,121.0,120.98,121.0,762.0,110.315,110.3242,110.3059,110.3242,762.0
2020-10-07 13:20:00,121.01,121.04,121.0,121.04,6885.0,110.3333,110.3606,110.3242,110.3606,6885.0
2020-10-07 13:25:00,121.02,121.05,121.02,121.05,1442.0,110.3424,110.3698,110.3424,110.3698,1442.0
2020-10-07 13:30:00,121.08,121.09,121.03,121.08,4310.0,110.3971,110.4062,110.3515,110.3971,4310.0
2020-10-07 13:35:00,121.09,121.09,121.06,121.07,1303.0,110.4062,110.4062,110.3789,110.388,1303.0
2020-10-07 13:40:00,121.05,121.25,121.03,121.24,11288.0,110.3698,110.5521,110.3515,110.543,11288.0
2020-10-07 13:45:00,121.24,121.29,121.2,121.28,2948.0,110.543,110.5886,110.5065,110.5795,2948.0
2020-10-07 13:50:00,121.33,121.42,121.32,121.41,4731.0,110.625,110.7071,110.6159,110.698,4731.0
2020-10-07 13:55:00,121.4,121.41,121.28,121.28,5154.0,110.6889,110.698,110.5795,110.5795,5154.0
2020-10-07 14:00:00,121.26,121.39,121.26,121.37,39712.0,110.5612,110.6798,110.5612,110.6615,39712.0
2020-10-07 14:05:00,121.36,121.36,121.28,121.3,8385.0,110.6524,110.6524,110.5795,110.5977,8385.0
2020-10-07 14:10:00,121.39,121.39,121.31,121.32,3527.0,110.6798,110.6798,110.6068,110.6159,3527.0
2020-10-07 14:15:00,121.34,121.49,121.32,121.49,7309.0,110.6342,110.7709,110.6159,110.7709,7309.0
2020-10-07 14:20:00,121.49,121.61,121.47,121.57,12545.0,110.7709,110.8803,110.7527,110.8439,12545.0
2020-10-07 14:25:00,121.56,121.64,121.55,121.64,3042.0,110.8348,110.9077,110.8256,110.9077,3042.0
2020-10-07 14:30:00,121.63,121.67,121.61,121.62,4767.0,110.8986,110.935,110.8803,110.8895,4767.0
2020-10-07 14:35:00,121.63,121.63,121.61,121.62,1699.0,110.8986,110.8986,110.8803,110.8895,1699.0
2020-10-07 14:40:00,121.54,121.6,121.5,121.59,10205.0,110.8165,110.8712,110.78,110.8621,10205.0
2020-10-07 14:45:00,121.59,121.63,121.57,121.58,2092.0,110.8621,110.8986,110.8439,110.853,2092.0
2020-10-07 14:50:00,121.59,121.66,121.58,121.66,8467.0,110.8621,110.9259,110.853,110.9259,8467.0
2020-10-07 14:55:00,121.65,121.71,121.65,121.67,11947.0,110.9168,110.9715,110.9168,110.935,11947.0
2020-10-07 15:00:00,121.65,121.72,121.65,121.72,3383.0,110.9168,110.9806,110.9168,110.9806,3383.0
2020-10-07 15:05:00,121.71,121.81,121.7,121.75,16577.0,110.9715,111.0627,110.9624,111.008,16577.0
2020-10-07 15:10:00,121.77,121.83,121.76,121.78,7355.0,111.0262,111.0809,111.0171,111.0353,7355.0
2020-10-07 15:15:00,121.79,121.8,121.74,121.75,16675.0,111.0445,111.0536,110.9989,111.008,16675.0
2020-10-07 15:20:00,121.75,121.81,121.75,121.78,109380.0,111.008,111.0627,111.008,111.0353,109380.0
2020-10-07 15:25:00,121.78,121.81,121.74,121.78,14666.0,111.0353,111.0627,110.9989,111.0353,14666.0
2020-10-07 15:30:00,121.76,121.78,121.6,121.61,12541.0,111.0171,111.0353,110.8712,110.8803,12541.0
2020-10-07 15:35:00,121.63,121.65,121.53,121.65,52993.0,110.8986,110.9168,110.8074,110.9168,52993.0
2020-10-07 15:40:00,121.65,121.68,121.6,121.63,28522.0,110.9168,110.9442,110.8712,110.8986,28522.0
2020-10-07 15:45:00,121.65,121.66,121.58,121.64,22917.0,110.9168,110.9259,110.853,110.9077,22917.0
2020-10-07 15:50:00,121.67,121.74,121.58,121.74,48903.0,110.935,110.9989,110.853,110.9989,48903.0
2020-10-07 15:55:00,121.72,121.73,121.47,121.48,114222.0,110.9806,110.9898,110.7527,110.7618,114222.0
2020-10-08 09:30:00,122.11,122.35,121.94,122.25,61644.0,111.3362,111.5551,111.1812,111.4639,61644.0
2020-10-08 09:35:00,122.22,122.33,122.21,122.31,45479.0,111.4365,111.5368,111.4274,111.5186,45479.0
2020-10-08 09:40:00,122.32,122.47,122.28,122.44,53403.0,111.5277,111.6645,111.4912,111.6371,53403.0
2020-10-08 09:45:00,122.42,122.46,122.27,122.35,33801.0,111.6189,111.6553,111.4821,111.5551,33801.0
2020-10-08 09:50:00,122.32,122.59,122.32,122.56,40802.0,111.5277,111.7739,111.5277,111.7465,40802.0
2020-10-08 09:55:00,122.55,122.63,122.55,122.62,24142.0,111.7374,111.8103,111.7374,111.8012,24142.0
2020-10-08 10:00:00,122.63,122.73,122.36,122.46,41281.0,111.8103,111.9015,111.5642,111.6553,41281.0
2020-10-08 10:05:00,122.47,122.6,122.46,122.52,20329.0,111.6645,111.783,111.6553,111.7101,20329.0
2020-10-08 10:10:00,122.54,122.56,122.48,122.53,14664.0,111.7283,111.7465,111.6736,111.7192,14664.0
2020-10-08 10:15:00,122.53,122.66,122.48,122.62,33085.0,111.7192,111.8377,111.6736,111.8012,33085.0
2020-10-08 10:20:00,122.6,122.73,122.59,122.73,46731.0,111.783,111.9015,111.7739,111.9015,46731.0
2020-10-08 10:25:00,122.74,122.74,122.57,122.68,21634.0,111.9106,111.9106,111.7556,111.8559,21634.0
2020-10-08 10:30:00,122.69,122.87,122.66,122.86,28391.0,111.8651,112.0292,111.8377,112.0201,28391.0
2020-10-08 10:35:00,122.86,122.94,122.85,122.87,10047.0,112.0201,112.093,112.0109,112.0292,10047.0
2020-10-08 10:40:00,122.88,122.89,122.69,122.69,6820.0,112.0383,112.0474,111.8651,111.8651,6820.0
2020-10-08 10:45:00,122.68,122.85,122.68,122.84,12103.0,111.8559,112.0109,111.8559,112.0018,12103.0
2020-10-08 10:50:00,122.84,122.95,122.72,122.74,37459.0,112.0018,112.1021,111.8924,111.9106,37459.0
2020-10-08 10:55:00,122.74,122.79,122.7,122.71,16721.0,111.9106,111.9562,111.8742,111.8833,16721.0
2020-10-08 11:00:00,122.71,122.76,122.63,122.69,81280.0,111.8833,111.9289,111.8103,111.8651,81280.0
2020-10-08 11:05:00,122.7,122.76,122.66,122.68,10173.0,111.8742,111.9289,111.8377,111.8559,10173.0
2020-10-08 11:10:00,122.68,122.7,122.64,122.67,12192.0,111.8559,111.8742,111.8195,111.8468,12192.0
2020-10-08 11:15:00,122.67,122.73,122.63,122.63,17687.0,111.8468,111.9015,111.8103,111.8103,17687.0
2020-10-08 11:20:00,122.62,122.68,122.44,122.52,16962.0,111.8012,111.8559,111.6371,111.7101,16962.0
2020-10-08 11:25:00,122.51,122.51,122.38,122.38,14228.0,111.7009,111.7009,111.5824,111.5824,14228.0
2020-10-08 11:30:00,122.42,122.42,122.08,122.09,34595.0,111.6189,111.6189,111.3089,111.318,34595.0
2020-10-08 11:35:00,122.17,122.41,122.13,122.39,36737.0,111.3909,111.6098,111.3545,111.5915,36737.0
2020-10-08 11:40:00,122.39,122.46,122.39,122.43,12214.0,111.5915,111.6553,111.5915,111.628,12214.0
2020-10-08 11:45:00,122.44,122.47,122.37,122.39,3425.0,111.6371,111.6645,111.5733,111.5915,3425.0
2020-10-08 11:50:00,122.36,122.37,122.28,122.28,8305.0,111.5642,111.5733,111.4912,111.4912,8305.0
2020-10-08 11:55:00,122.29,122.34,122.27,122.27,33808.0,111.5003,111.5459,111.4821,111.4821,33808.0
2020-10-08 12:00:00,122.26,122.36,122.23,122.35,35097.0,111.473,111.5642,111.4456,111.5551,35097.0
2020-10-08 12:05:00,122.35,122.53,122.35,122.5,42475.0,111.5551,111.7192,111.5551,111.6918,42475.0
2020-10-08 12:10:00,122.49,122.52,122.45,122.52,11128.0,111.6827,111.7101,111.6462,111.7101,11128.0
2020-10-08 12:15:00,122.53,122.58,122.51,122.55,8676.0,111.7192,111.7648,111.7009,111.7374,8676.0
2020-10-08 12:20:00,122.55,122.59,122.5,122.58,9543.0,111.7374,111.7739,111.6918,111.7648,9543.0
2020-10-08 12:25:00,122.58,122.63,122.56,122.63,18084.0,111.7648,111.8103,111.7465,111.8103,18084.0
2020-10-08 12:30:00,122.63,122.65,122.63,122.64,10217.0,111.8103,111.8286,111.8103,111.8195,10217.0
2020-10-08 12:35:00,122.65,122.69,122.64,122.69,7427.0,111.8286,111.8651,111.8195,111.8651,7427.0
2020-10-08 12:40:00,122.69,122.7,122.59,122.6,12293.0,111.8651,111.8742,111.7739,111.783,12293.0
2020-10-08 12:45:00,122.62,122.67,122.6,122.6,10605.0,111.8012,111.8468,111.783,111.783,10605.0
2020-10-08 12:50:00,122.61,122.63,122.56,122.58,12465.0,111.7921,111.8103,111.7465,111.7648,12465.0
2020-10-08 12:55:00,122.58,122.65,122.57,122.63,11113.0,111.7648,111.8286,111.7556,111.8103,11113.0
2020-10-08 13:00:00,122.65,122.7,122.63,122.67,6422.0,111.8286,111.8742,111.8103,111.8468,6422.0
2020-10-08 13:05:00,122.68,122.68,122.6,122.64,6182.0,111.8559,111.8559,111.783,111.8195,6182.0
2020-10-08 13:10:00,122.66,122.66,122.61,122.65,7043.0,111.8377,111.8377,111.7921,111.8286,7043.0
2020-10-08 13:15:00,122.63,122.64,122.59,122.6,6669.0,111.8103,111.8195,111.7739,111.783,6669.0
2020-10-08 13:20:00,122.61,122.63,122.58,122.58,3106.0,111.7921,111.8103,111.7648,111.7648,3106.0
2020-10-08 13:25:00,122.61,122.65,122.59,122.65,10896.0,111.7921,111.8286,111.7739,111.8286,10896.0
2020-10-08 13:30:00,122.64,122.68,122.63,122.64,8963.0,111.8195,111.8559,111.8103,111.8195,8963.0
2020-10-08 13:35:00,122.62,122.68,122.62,122.68,6612.0,111.8012,111.8559,111.8012,111.8559,6612.0
2020-10-08 13:40:00,122.69,122.74,122.67,122.74,4056.0,111.8651,111.9106,111.8468,111.9106,4056.0
2020-10-08 13:45:00,122.73,122.73,122.68,122.71,1842.0,111.9015,111.9015,111.8559,111.8833,1842.0
2020-10-08 13:50:00,122.71,122.77,122.7,122.75,5427.0,111.8833,111.938,111.8742,111.9198,5427.0
2020-10-08 13:55:00,122.75,122.75,122.68,122.69,28041.0,111.9198,111.9198,111.8559,111.8651,28041.0
2020-10-08 14:00:00,122.7,122.75,122.68,122.72,12098.0,111.8742,111.9198,111.8559,111.8924,12098.0
2020-10-08 14:05:00,122.72,122.9,122.72,122.9,18488.0,111.8924,112.0565,111.8924,112.0565,18488.0
2020-10-08 14:10:00,122.89,122.9,122.86,122.86,20532.0,112.0474,112.0565,112.0201,112.0201,20532.0
2020-10-08 14:15:00,122.87,122.92,122.87,122.88,11673.0,112.0292,112.0748,112.0292,112.0383,11673.0
2020-10-08 14:20:00,122.89,122.93,122.87,122.92,5381.0,112.0474,112.0839,112.0292,112.0748,5381.0
2020-10-08 14:25:00,122.91,122.91,122.84,122.85,3424.0,112.0656,112.0656,112.0018,112.0109,3424.0
2020-10-08 14:30:00,122.86,122.89,122.85,122.87,2740.0,112.0201,112.0474,112.0109,112.0292,2740.0
2020-10-08 14:35:00,122.87,122.9,122.83,122.89,5838.0,112.0292,112.0565,111.9927,112.0474,5838.0
2020-10-08 14:40:00,122.85,122.89,122.85,122.88,6755.0,112.0109,112.0474,112.0109,112.0383,6755.0
2020-10-08 14:45:00,122.9,122.92,122.84,122.87,13517.0,112.0565,112.0748,112.0018,112.0292,13517.0
2020-10-08 14:50:00,122.86,122.89,122.84,122.84,4428.0,112.0201,112.0474,112.0018,112.0018,4428.0
2020-10-08 14:55:00,122.86,122.96,122.85,122.91,34726.0,112.0201,112.1112,112.0109,112.0656,34726.0
2020-10-08 15:00:00,122.92,122.94,122.76,122.87,21231.0,112.0748,112.093,111.9289,112.0292,21231.0
2020-10-08 15:05:00,122.85,122.89,122.85,122.89,15032.0,112.0109,112.0474,112.0109,112.0474,15032.0
2020-10-08 15:10:00,122.9,123.03,122.89,122.96,14770.0,112.0565,112.1751,112.0474,112.1112,14770.0
2020-10-08 15:15:00,122.95,122.98,122.88,122.98,12317.0,112.1021,112.1295,112.0383,112.1295,12317.0
2020-10-08 15:20:00,122.95,122.98,122.92,122.96,6462.0,112.1021,112.1295,112.0748,112.1112,6462.0
2020-10-08 15:25:00,122.95,123.01,122.93,122.98,9760.0,112.1021,112.1568,112.0839,112.1295,9760.0
2020-10-08 15:30:00,123.02,123.03,122.98,122.98,14582.0,112.1659,112.1751,112.1295,112.1295,14582.0
2020-10-08 15:35:00,122.99,123.03,122.97,122.97,15811.0,112.1386,112.1751,112.1203,112.1203,15811.0
2020-10-08 15:40:00,122.97,123.01,122.94,122.98,15004.0,112.1203,112.1568,112.093,112.1295,15004.0
2020-10-08 15:45:00,122.99,123.02,122.94,122.96,12248.0,112.1386,112.1659,112.093,112.1112,12248.0
2020-10-08 15:50:00,122.95,123.05,122.86,123.05,22896.0,112.1021,112.1933,112.0201,112.1933,22896.0
2020-10-08 15:55:00,123.04,123.15,122.99,123.09,154280.0,112.1842,112.2845,112.1386,112.2298,154280.0
2020-10-09 09:30:00,123.81,123.95,123.67,123.86,55067.0,112.8862,113.0139,112.7586,112.9318,55067.0
2020-10-09 09:35:00,123.87,123.89,123.62,123.63,15277.0,112.9409,112.9592,112.713,112.7221,15277.0
2020-10-09 09:40:00,123.64,123.68,123.59,123.65,19145.0,112.7312,112.7677,112.6856,112.7404,19145.0
2020-10-09 09:45:00,123.66,123.67,123.46,123.54,16251.0,112.7495,112.7586,112.5671,112.6401,16251.0
2020-10-09 09:50:00,123.49,123.5,123.23,123.31,66580.0,112.5945,112.6036,112.3574,112.4304,66580.0
2020-10-09 09:55:00,123.4,123.46,123.37,123.38,1952.0,112.5124,112.5671,112.4851,112.4942,1952.0
2020-10-09 10:00:00,123.4,123.41,123.34,123.37,6901.0,112.5124,112.5215,112.4577,112.4851,6901.0
2020-10-09 10:05:00,123.36,123.36,123.23,123.23,21339.0,112.4759,112.4759,112.3574,112.3574,21339.0
2020-10-09 10:10:00,123.23,123.24,123.11,123.14,48107.0,112.3574,112.3665,112.248,112.2754,48107.0
2020-10-09 10:15:00,123.14,123.38,123.13,123.33,16734.0,112.2754,112.4942,112.2662,112.4486,16734.0
2020-10-09 10:20:00,123.33,123.33,123.12,123.13,8886.0,112.4486,112.4486,112.2571,112.2662,8886.0
2020-10-09 10:25:00,123.14,123.15,122.97,122.98,35507.0,112.2754,112.2845,112.1203,112.1295,35507.0
2020-10-09 10:30:00,122.99,123.01,122.92,122.94,5952.0,112.1386,112.1568,112.0748,112.093,5952.0
2020-10-09 10:35:00,122.94,123.1,122.93,123.1,3982.0,112.093,112.2389,112.0839,112.2389,3982.0
2020-10-09 10:40:00,123.07,123.08,123.04,123.08,10432.0,112.2115,112.2206,112.1842,112.2206,10432.0
2020-10-09 10:45:00,123.08,123.18,123.08,123.15,38297.0,112.2206,112.3118,112.2206,112.2845,38297.0
2020-10-09 10:50:00,123.13,123.15,123.09,123.11,16468.0,112.2662,112.2845,112.2298,112.248,16468.0
2020-10-09 10:55:00,123.12,123.18,123.08,123.1,15118.0,112.2571,112.3118,112.2206,112.2389,15118.0
2020-10-09 11:00:00,123.14,123.22,123.13,123.22,30872.0,112.2754,112.3483,112.2662,112.3483,30872.0
2020-10-09 11:05:00,123.23,123.35,123.23,123.26,9522.0,112.3574,112.4668,112.3574,112.3848,9522.0
2020-10-09 11:10:00,123.22,123.27,123.2,123.23,11623.0,112.3483,112.3939,112.3301,112.3574,11623.0
2020-10-09 11:15:00,123.23,123.28,123.22,123.25,6634.0,112.3574,112.403,112.3483,112.3756,6634.0
2020-10-09 11:20:00,123.26,123.32,123.23,123.26,14203.0,112.3848,112.4395,112.3574,112.3848,14203.0
2020-10-09 11:25:00,123.26,123.3,123.22,123.28,10605.0,112.3848,112.4212,112.3483,112.403,10605.0
2020-10-09 11:30:00,123.26,123.32,123.25,123.31,8813.0,112.3848,112.4395,112.3756,112.4304,8813.0
2020-10-09 11:35:00,123.32,123.34,123.27,123.34,12965.0,112.4395,112.4577,112.3939,112.4577,12965.0
2020-10-09 11:40:00,123.3,123.49,123.27,123.36,35492.0,112.4212,112.5945,112.3939,112.4759,35492.0
2020-10-09 11:45:00,123.37,123.76,123.37,123.69,39794.0,112.4851,112.8406,112.4851,112.7768,39794.0
2020-10-09 11:50:00,123.74,123.89,123.64,123.87,31088.0,112.8224,112.9592,112.7312,112.9409,31088.0
2020-10-09 11:55:00,123.86,123.94,123.81,123.81,22421.0,112.9318,113.0048,112.8862,112.8862,22421.0
2020-10-09 12:00:00,123.82,123.87,123.79,123.82,12004.0,112.8954,112.9409,112.868,112.8954,12004.0
2020-10-09 12:05:00,123.81,123.9,123.79,123.9,22185.0,112.8862,112.9683,112.868,112.9683,22185.0
2020-10-09 12:10:00,123.88,123.88,123.76,123.78,8203.0,112.9501,112.9501,112.8406,112.8589,8203.0
2020-10-09 12:15:00,123.76,123.76,123.69,123.73,6010.0,112.8406,112.8406,112.7768,112.8133,6010.0
2020-10-09 12:20:00,123.74,123.8,123.74,123.76,4460.0,112.8224,112.8771,112.8224,112.8406,4460.0
2020-10-09 12:25:00,123.8,123.85,123.65,123.71,29537.0,112.8771,112.9227,112.7404,112.7951,29537.0
2020-10-09 12:30:00,123.71,123.79,123.69,123.73,7335.0,112.7951,112.868,112.7768,112.8133,7335.0
2020-10-09 12:35:00,123.76,123.77,123.75,123.77,12445.0,112.8406,112.8498,112.8315,112.8498,12445.0
2020-10-09 12:40:00,123.77,123.77,123.64,123.71,18332.0,112.8498,112.8498,112.7312,112.7951,18332.0
2020-10-09 12:45:00,123.72,123.72,123.61,123.63,4908.0,112.8042,112.8042,112.7039,112.7221,4908.0
2020-10-09 12:50:00,123.65,123.65,123.54,123.59,10213.0,112.7404,112.7404,112.6401,112.6856,10213.0
2020-10-09 12:55:00,123.57,123.58,123.52,123.52,5663.0,112.6674,112.6765,112.6218,112.6218,5663.0
2020-10-09 13:00:00,123.55,123.57,123.51,123.53,14413.0,112.6492,112.6674,112.6127,112.6309,14413.0
2020-10-09 13:05:00,123.48,123.54,123.47,123.54,10923.0,112.5854,112.6401,112.5762,112.6401,10923.0
2020-10-09 13:10:00,123.55,123.56,123.47,123.49,13910.0,112.6492,112.6583,112.5762,112.5945,13910.0
2020-10-09 13:15:00,123.52,123.56,123.5,123.52,9205.0,112.6218,112.6583,112.6036,112.6218,9205.0
2020-10-09 13:20:00,123.51,123.51,123.45,123.46,8797.0,112.6127,112.6127,112.558,112.5671,8797.0
2020-10-09 13:25:00,123.47,123.53,123.47,123.51,4989.0,112.5762,112.6309,112.5762,112.6127,4989.0
2020-10-09 13:30:00,123.5,123.52,123.49,123.5,9277.0,112.6036,112.6218,112.5945,112.6036,9277.0
2020-10-09 13:35:00,123.51,123.56,123.47,123.56,6666.0,112.6127,112.6583,112.5762,112.6583,6666.0
2020-10-09 13:40:00,123.6,123.61,123.55,123.57,6556.0,112.6948,112.7039,112.6492,112.6674,6556.0
2020-10-09 13:45:00,123.56,123.58,123.54,123.55,4042.0,112.6583,112.6765,112.6401,112.6492,4042.0
2020-10-09 13:50:00,123.56,123.56,123.53,123.56,6248.0,112.6583,112.6583,112.6309,112.6583,6248.0
2020-10-09 13:55:00,123.54,123.6,123.52,123.6,5491.0,112.6401,112.6948,112.6218,112.6948,5491.0
2020-10-09 14:00:00,123.58,123.58,123.51,123.55,33201.0,112.6765,112.6765,112.6127,112.6492,33201.0
2020-10-09 14:05:00,123.55,123.55,123.47,123.48,2131.0,112.6492,112.6492,112.5762,112.5854,2131.0
2020-10-09 14:10:00,123.48,123.49,123.4,123.44,5036.0,112.5854,112.5945,112.5124,112.5489,5036.0
2020-10-09 14:15:00,123.44,123.44,123.4,123.4,5202.0,112.5489,112.5489,112.5124,112.5124,5202.0
2020-10-09 14:20:00,123.41,123.42,123.38,123.38,4541.0,112.5215,112.5306,112.4942,112.4942,4541.0
2020-10-09 14:25:00,123.38,123.38,123.3,123.35,6617.0,112.4942,112.4942,112.4212,112.4668,6617.0
2020-10-09 14:30:00,123.36,123.43,123.35,123.43,9275.0,112.4759,112.5398,112.4668,112.5398,9275.0
2020-10-09 14:35:00,123.42,123.44,123.21,123.3,27008.0,112.5306,112.5489,112.3392,112.4212,27008.0
2020-10-09 14:40:00,123.32,123.45,123.26,123.45,8820.0,112.4395,112.558,112.3848,112.558,8820.0
2020-10-09 14:45:00,123.47,123.48,123.42,123.43,13211.0,112.5762,112.5854,112.5306,112.5398,13211.0
2020-10-09 14:50:00,123.44,123.44,123.33,123.35,12114.0,112.5489,112.5489,112.4486,112.4668,12114.0
2020-10-09 14:55:00,123.35,123.41,123.33,123.41,9820.0,112.4668,112.5215,112.4486,112.5215,9820.0
2020-10-09 15:00:00,123.38,123.46,123.36,123.43,7843.0,112.4942,112.5671,112.4759,112.5398,7843.0
2020-10-09 15:05:00,123.42,123.43,123.38,123.42,17444.0,112.5306,112.5398,112.4942,112.5306,17444.0
2020-10-09 15:10:00,123.41,123.45,123.37,123.43,8035.0,112.5215,112.558,112.4851,112.5398,8035.0
2020-10-09 15:15:00,123.4,123.47,123.4,123.46,19772.0,112.5124,112.5762,112.5124,112.5671,19772.0
2020-10-09 15:20:00,123.45,123.57,123.45,123.49,7295.0,112.558,112.6674,112.558,112.5945,7295.0
2020-10-09 15:25:00,123.48,123.51,123.47,123.48,19656.0,112.5854,112.6127,112.5762,112.5854,19656.0
2020-10-09 15:30:00,123.5,123.51,123.31,123.31,18623.0,112.6036,112.6127,112.4304,112.4304,18623.0
2020-10-09 15:35:00,123.32,123.34,123.26,123.27,20771.0,112.4395,112.4577,112.3848,112.3939,20771.0
2020-10-09 15:40:00,123.27,123.32,123.21,123.23,15652.0,112.3939,112.4395,112.3392,112.3574,15652.0
2020-10-09 15:45:00,123.22,123.31,123.16,123.17,29935.0,112.3483,112.4304,112.2936,112.3027,29935.0
2020-10-09 15:50:00,123.17,123.26,123.14,123.22,32344.0,112.3027,112.3848,112.2754,112.3483,32344.0
2020-10-09 15:55:00,123.21,123.34,123.2,123.3,38799.0,112.3392,112.4577,112.3301,112.4212,38799.0
2020-10-12 09:30:00,123.6,123.72,123.45,123.52,52478.0,112.6948,112.8042,112.558,112.6218,52478.0
2020-10-12 09:35:00,123.52,123.6,123.43,123.54,10485.0,112.6218,112.6948,112.5398,112.6401,10485.0
2020-10-12 09:40:00,123.54,123.66,123.49,123.6,21036.0,112.6401,112.7495,112.5945,112.6948,21036.0
2020-10-12 09:45:00,123.59,123.62,123.52,123.59,3402.0,112.6856,112.713,112.6218,112.6856,3402.0
2020-10-12 09:50:00,123.64,123.72,123.61,123.66,4847.0,112.7312,112.8042,112.7039,112.7495,4847.0
2020-10-12 09:55:00,123.68,123.73,123.66,123.73,2620.0,112.7677,112.8133,112.7495,112.8133,2620.0
2020-10-12 10:00:00,123.74,123.89,123.74,123.88,15523.0,112.8224,112.9592,112.8224,112.9501,15523.0
2020-10-12 10:05:00,123.89,123.91,123.84,123.85,19634.0,112.9592,112.9774,112.9136,112.9227,19634.0
2020-10-12 10:10:00,123.87,123.95,123.87,123.9,14111.0,112.9409,113.0139,112.9409,112.9683,14111.0
2020-10-12 10:15:00,123.9,123.92,123.81,123.85,24578.0,112.9683,112.9865,112.8862,112.9227,24578.0
2020-10-12 10:20:00,123.84,123.86,123.78,123.86,15904.0,112.9136,112.9318,112.8589,112.9318,15904.0
2020-10-12 10:25:00,123.86,124.02,123.86,123.98,27040.0,112.9318,113.0777,112.9318,113.0412,27040.0
2020-10-12 10:30:00,123.96,124.04,123.91,123.99,15126.0,113.023,113.0959,112.9774,113.0504,15126.0
2020-10-12 10:35:00,123.99,124.04,123.95,123.97,15027.0,113.0504,113.0959,113.0139,113.0321,15027.0
2020-10-12 10:40:00,123.96,123.97,123.9,123.91,16271.0,113.023,113.0321,112.9683,112.9774,16271.0
2020-10-12 10:45:00,123.94,123.95,123.88,123.95,9417.0,113.0048,113.0139,112.9501,113.0139,9417.0
2020-10-12 10:50:00,123.95,124.08,123.95,124.03,23285.0,113.0139,113.1324,113.0139,113.0868,23285.0
2020-10-12 10:55:00,124.05,124.06,123.83,123.87,19455.0,113.1051,113.1142,112.9045,112.9409,19455.0
2020-10-12 11:00:00,123.87,124.0,123.87,123.97,14842.0,112.9409,113.0595,112.9409,113.0321,14842.0
2020-10-12 11:05:00,124.01,124.13,123.99,124.1,1721.0,113.0686,113.178,113.0504,113.1506,1721.0
2020-10-12 11:10:00,124.12,124.16,124.08,124.15,27450.0,113.1689,113.2054,113.1324,113.1962,27450.0
2020-10-12 11:15:00,124.17,124.26,124.15,124.2,6056.0,113.2145,113.2965,113.1962,113.2418,6056.0
2020-10-12 11:20:00,124.24,124.29,124.21,124.22,4402.0,113.2783,113.3239,113.2509,113.2601,4402.0
2020-10-12 11:25:00,124.23,124.27,124.2,124.24,8281.0,113.2692,113.3057,113.2418,113.2783,8281.0
2020-10-12 11:30:00,124.19,124.24,124.19,124.21,3363.0,113.2327,113.2783,113.2327,113.2509,3363.0
2020-10-12 11:35:00,124.21,124.24,124.19,124.19,6585.0,113.2509,113.2783,113.2327,113.2327,6585.0
2020-10-12 11:40:00,124.21,124.21,124.18,124.19,3439.0,113.2509,113.2509,113.2236,113.2327,3439.0
2020-10-12 11:45:00,124.21,124.21,124.14,124.17,22013.0,113.2509,113.2509,113.1871,113.2145,22013.0
2020-10-12 11:50:00,124.18,124.19,124.13,124.14,3885.0,113.2236,113.2327,113.178,113.1871,3885.0
2020-10-12 11:55:00,124.14,124.16,124.13,124.14,3506.0,113.1871,113.2054,113.178,113.1871,3506.0
2020-10-12 12:00:00,124.15,124.16,124.08,124.08,9097.0,113.1962,113.2054,113.1324,113.1324,9097.0
2020-10-12 12:05:00,124.08,124.12,124.08,124.11,3201.0,113.1324,113.1689,113.1324,113.1598,3201.0
2020-10-12 12:10:00,124.11,124.18,124.1,124.17,6661.0,113.1598,113.2236,113.1506,113.2145,6661.0
2020-10-12 12:15:00,124.15,124.17,124.12,124.16,10474.0,113.1962,113.2145,113.1689,113.2054,10474.0
2020-10-12 12:20:00,124.17,124.25,124.17,124.24,3288.0,113.2145,113.2874,113.2145,113.2783,3288.0
2020-10-12 12:25:00,124.23,124.37,124.23,124.34,43155.0,113.2692,113.3968,113.2692,113.3695,43155.0
2020-10-12 12:30:00,124.33,124.38,124.3,124.34,5613.0,113.3604,113.4059,113.333,113.3695,5613.0
2020-10-12 12:35:00,124.34,124.37,124.32,124.35,9389.0,113.3695,113.3968,113.3512,113.3786,9389.0
2020-10-12 12:40:00,124.35,124.39,124.3,124.32,18661.0,113.3786,113.4151,113.333,113.3512,18661.0
2020-10-12 12:45:00,124.31,124.31,124.26,124.3,4037.0,113.3421,113.3421,113.2965,113.333,4037.0
2020-10-12 12:50:00,124.32,124.33,124.21,124.25,8188.0,113.3512,113.3604,113.2509,113.2874,8188.0
2020-10-12 12:55:00,124.26,124.26,124.22,124.23,4100.0,113.2965,113.2965,113.2601,113.2692,4100.0
2020-10-12 13:00:00,124.22,124.23,124.19,124.19,4615.0,113.2601,113.2692,113.2327,113.2327,4615.0
2020-10-12 13:05:00,124.19,124.23,124.17,124.21,4047.0,113.2327,113.2692,113.2145,113.2509,4047.0
2020-10-12 13:10:00,124.21,124.23,124.19,124.23,6526.0,113.2509,113.2692,113.2327,113.2692,6526.0
2020-10-12 13:15:00,124.23,124.37,124.23,124.37,10807.0,113.2692,113.3968,113.2692,113.3968,10807.0
2020-10-12 13:20:00,124.36,124.42,124.36,124.42,4372.0,113.3877,113.4424,113.3877,113.4424,4372.0
2020-10-12 13:25:00,124.42,124.46,124.4,124.42,16920.0,113.4424,113.4789,113.4242,113.4424,16920.0
2020-10-12 13:30:00,124.44,124.49,124.38,124.4,9433.0,113.4607,113.5062,113.4059,113.4242,9433.0
2020-10-12 13:35:00,124.33,124.33,124.24,124.28,3690.0,113.3604,113.3604,113.2783,113.3148,3690.0
2020-10-12 13:40:00,124.27,124.29,124.23,124.29,5545.0,113.3057,113.3239,113.2692,113.3239,5545.0
2020-10-12 13:45:00,124.3,124.32,124.21,124.26,3957.0,113.333,113.3512,113.2509,113.2965,3957.0
2020-10-12 13:50:00,124.31,124.31,124.26,124.29,14604.0,113.3421,113.3421,113.2965,113.3239,14604.0
2020-10-12 13:55:00,124.3,124.33,124.27,124.32,9389.0,113.333,113.3604,113.3057,113.3512,9389.0
2020-10-12 14:00:00,124.3,124.36,124.28,124.29,6682.0,113.333,113.3877,113.3148,113.3239,6682.0
2020-10-12 14:05:00,124.31,124.35,124.3,124.33,10997.0,113.3421,113.3786,113.333,113.3604,10997.0
2020-10-12 14:10:00,124.32,124.32,124.24,124.28,9982.0,113.3512,113.3512,113.2783,113.3148,9982.0
2020-10-12 14:15:00,124.27,124.3,124.23,124.29,5219.0,113.3057,113.333,113.2692,113.3239,5219.0
2020-10-12 14:20:00,124.3,124.32,124.25,124.26,5491.0,113.333,113.3512,113.2874,113.2965,5491.0
2020-10-12 14:25:00,124.26,124.34,124.26,124.33,6236.0,113.2965,113.3695,113.2965,113.3604,6236.0
2020-10-12 14:30:00,124.34,124.4,124.33,124.35,2618.0,113.3695,113.4242,113.3604,113.3786,2618.0
2020-10-12 14:35:00,124.31,124.32,124.23,124.32,7741.0,113.3421,113.3512,113.2692,113.3512,7741.0
2020-10-12 14:40:00,124.35,124.37,124.25,124.34,6651.0,113.3786,113.3968,113.2874,113.3695,6651.0
2020-10-12 14:45:00,124.36,124.38,124.25,124.29,15974.0,113.3877,113.4059,113.2874,113.3239,15974.0
2020-10-12 14:50:00,124.3,124.34,124.29,124.33,2187.0,113.333,113.3695,113.3239,113.3604,2187.0
2020-10-12 14:55:00,124.34,124.41,124.32,124.4,20721.0,113.3695,113.4333,113.3512,113.4242,20721.0
2020-10-12 15:00:00,124.41,124.45,124.35,124.42,21136.0,113.4333,113.4698,113.3786,113.4424,21136.0
2020-10-12 15:05:00,124.4,124.45,124.38,124.39,8216.0,113.4242,113.4698,113.4059,113.4151,8216.0
2020-10-12 15:10:00,124.4,124.43,124.3,124.34,4878.0,113.4242,113.4515,113.333,113.3695,4878.0
2020-10-12 15:15:00,124.39,124.45,124.38,124.45,98818.0,113.4151,113.4698,113.4059,113.4698,98818.0
2020-10-12 15:20:00,124.47,124.54,124.46,124.54,9899.0,113.488,113.5518,113.4789,113.5518,9899.0
2020-10-12 15:25:00,124.54,124.56,124.46,124.51,9502.0,113.5518,113.5701,113.4789,113.5245,9502.0
2020-10-12 15:30:00,124.51,124.52,124.4,124.41,13670.0,113.5245,113.5336,113.4242,113.4333,13670.0
2020-10-12 15:35:00,124.42,124.46,124.41,124.42,9439.0,113.4424,113.4789,113.4333,113.4424,9439.0
2020-10-12 15:40:00,124.43,124.46,124.38,124.4,14576.0,113.4515,113.4789,113.4059,113.4242,14576.0
2020-10-12 15:45:00,124.38,124.42,124.18,124.18,15480.0,113.4059,113.4424,113.2236,113.2236,15480.0
2020-10-12 15:50:00,124.19,124.31,124.15,124.23,33969.0,113.2327,113.3421,113.1962,113.2692,33969.0
2020-10-12 15:55:00,124.23,124.32,124.21,124.22,69229.0,113.2692,113.3512,113.2509,113.2601,69229.0
2020-10-13 09:30:00,123.81,124.03,123.72,124.03,71613.0,112.8862,113.0868,112.8042,113.0868,71613.0
2020-10-13 09:35:00,124.04,124.05,123.83,123.85,28728.0,113.0959,113.1051,112.9045,112.9227,28728.0
2020-10-13 09:40:00,123.85,124.0,123.77,123.92,16235.0,112.9227,113.0595,112.8498,112.9865,16235.0
2020-10-13 09:45:00,123.88,123.97,123.78,123.91,15330.0,112.9501,113.0321,112.8589,112.9774,15330.0
2020-10-13 09:50:00,123.89,123.93,123.69,123.73,16338.0,112.9592,112.9956,112.7768,112.8133,16338.0
2020-10-13 09:55:00,123.72,123.81,123.71,123.74,9182.0,112.8042,112.8862,112.7951,112.8224,9182.0
2020-10-13 10:00:00,123.75,123.95,123.72,123.95,26398.0,112.8315,113.0139,112.8042,113.0139,26398.0
2020-10-13 10:05:00,123.94,123.96,123.64,123.71,10174.0,113.0048,113.023,112.7312,112.7951,10174.0
2020-10-13 10:10:00,123.63,123.67,123.43,123.53,13262.0,112.7221,112.7586,112.5398,112.6309,13262.0
2020-10-13 10:15:00,123.52,123.56,123.41,123.45,3421.0,112.6218,112.6583,112.5215,112.558,3421.0
2020-10-13 10:20:00,123.43,123.45,123.37,123.42,11457.0,112.5398,112.558,112.4851,112.5306,11457.0
2020-10-13 10:25:00,123.4,123.5,123.39,123.43,19927.0,112.5124,112.6036,112.5033,112.5398,19927.0
2020-10-13 10:30:00,123.4,123.46,123.32,123.37,16171.0,112.5124,112.5671,112.4395,112.4851,16171.0
2020-10-13 10:35:00,123.39,123.49,123.34,123.37,12137.0,112.5033,112.5945,112.4577,112.4851,12137.0
2020-10-13 10:40:00,123.3,123.33,123.2,123.22,12711.0,112.4212,112.4486,112.3301,112.3483,12711.0
2020-10-13 10:45:00,123.23,123.23,123.14,123.14,5959.0,112.3574,112.3574,112.2754,112.2754,5959.0
2020-10-13 10:50:00,123.12,123.2,123.1,123.2,7518.0,112.2571,112.3301,112.2389,112.3301,7518.0
2020-10-13 10:55:00,123.18,123.35,123.18,123.29,14950.0,112.3118,112.4668,112.3118,112.4121,14950.0
2020-10-13 11:00:00,123.28,123.34,123.26,123.31,9348.0,112.403,112.4577,112.3848,112.4304,9348.0
2020-10-13 11:05:00,123.28,123.28,123.2,123.22,13083.0,112.403,112.403,112.3301,112.3483,13083.0
2020-10-13 11:10:00,123.21,123.23,123.17,123.2,25647.0,112.3392,112.3574,112.3027,112.3301,25647.0
2020-10-13 11:15:00,123.22,123.23,123.16,123.19,11427.0,112.3483,112.3574,112.2936,112.3209,11427.0
2020-10-13 11:20:00,123.2,123.25,123.13,123.15,40322.0,112.3301,112.3756,112.2662,112.2845,40322.0
2020-10-13 11:25:00,123.14,123.16,123.11,123.12,11033.0,112.2754,112.2936,112.248,112.2571,11033.0
2020-10-13 11:30:00,123.12,123.15,123.06,123.08,8717.0,112.2571,112.2845,112.2024,112.2206,8717.0
2020-10-13 11:35:00,123.08,123.11,123.03,123.03,5247.0,112.2206,112.248,112.1751,112.1751,5247.0
2020-10-13 11:40:00,123.03,123.05,122.89,122.97,15234.0,112.1751,112.1933,112.0474,112.1203,15234.0
2020-10-13 11:45:00,123.0,123.08,123.0,123.08,10412.0,112.1477,112.2206,112.1477,112.2206,10412.0
2020-10-13 11:50:00,123.08,123.17,123.07,123.17,20206.0,112.2206,112.3027,112.2115,112.3027,20206.0
2020-10-13 11:55:00,123.17,123.2,123.15,123.15,7873.0,112.3027,112.3301,112.2845,112.2845,7873.0
2020-10-13 12:00:00,123.17,123.18,123.14,123.14,3038.0,112.3027,112.3118,112.2754,112.2754,3038.0
2020-10-13 12:05:00,123.15,123.21,123.14,123.19,3671.0,112.2845,112.3392,112.2754,112.3209,3671.0
2020-10-13 12:10:00,123.2,123.2,123.05,123.14,8594.0,112.3301,112.3301,112.1933,112.2754,8594.0
2020-10-13 12:15:00,123.15,123.3,123.15,123.26,14422.0,112.2845,112.4212,112.2845,112.3848,14422.0
2020-10-13 12:20:00,123.25,123.3,123.25,123.3,3727.0,112.3756,112.4212,112.3756,112.4212,3727.0
2020-10-13 12:25:00,123.32,123.34,123.29,123.29,9600.0,112.4395,112.4577,112.4121,112.4121,9600.0
2020-10-13 12:30:00,123.28,123.31,123.18,123.18,2128.0,112.403,112.4304,112.3118,112.3118,2128.0
2020-10-13 12:35:00,123.16,123.16,123.03,123.08,24287.0,112.2936,112.2936,112.1751,112.2206,24287.0
2020-10-13 12:40:00,123.07,123.14,123.06,123.13,15532.0,112.2115,112.2754,112.2024,112.2662,15532.0
2020-10-13 12:45:00,123.14,123.29,123.14,123.28,10339.0,112.2754,112.4121,112.2754,112.403,10339.0
2020-10-13 12:50:00,123.29,123.33,123.29,123.32,5936.0,112.4121,112.4486,112.4121,112.4395,5936.0
2020-10-13 12:55:00,123.31,123.35,123.29,123.31,12141.0,112.4304,112.4668,112.4121,112.4304,12141.0
2020-10-13 13:00:00,123.32,123.35,123.3,123.31,6462.0,112.4395,112.4668,112.4212,112.4304,6462.0
2020-10-13 13:05:00,123.3,123.3,123.13,123.13,9476.0,112.4212,112.4212,112.2662,112.2662,9476.0
2020-10-13 13:10:00,123.16,123.25,123.16,123.23,2811.0,112.2936,112.3756,112.2936,112.3574,2811.0
2020-10-13 13:15:00,123.24,123.31,123.23,123.23,7879.0,112.3665,112.4304,112.3574,112.3574,7879.0
2020-10-13 13:20:00,123.25,123.27,123.11,123.22,3241.0,112.3756,112.3939,112.248,112.3483,3241.0
2020-10-13 13:25:00,123.15,123.25,123.15,123.23,4295.0,112.2845,112.3756,112.2845,112.3574,4295.0
2020-10-13 13:30:00,123.22,123.27,123.2,123.24,5038.0,112.3483,112.3939,112.3301,112.3665,5038.0
2020-10-13 13:35:00,123.24,123.25,123.21,123.24,9166.0,112.3665,112.3756,112.3392,112.3665,9166.0
2020-10-13 13:40:00,123.27,123.32,123.24,123.27,3826.0,112.3939,112.4395,112.3665,112.3939,3826.0
2020-10-13 13:45:00,123.26,123.29,123.23,123.28,8592.0,112.3848,112.4121,112.3574,112.403,8592.0
2020-10-13 13:50:00,123.26,123.27,123.2,123.21,7799.0,112.3848,112.3939,112.3301,112.3392,7799.0
2020-10-13 13:55:00,123.21,123.21,123.04,123.08,6560.0,112.3392,112.3392,112.1842,112.2206,6560.0
2020-10-13 14:00:00,123.07,123.09,122.99,123.09,20340.0,112.2115,112.2298,112.1386,112.2298,20340.0
2020-10-13 14:05:00,123.08,123.13,123.04,123.1,28417.0,112.2206,112.2662,112.1842,112.2389,28417.0
2020-10-13 14:10:00,123.11,123.2,123.08,123.18,9747.0,112.248,112.3301,112.2206,112.3118,9747.0
2020-10-13 14:15:00,123.16,123.25,123.15,123.23,11359.0,112.2936,112.3756,112.2845,112.3574,11359.0
2020-10-13 14:20:00,123.21,123.22,123.1,123.16,1400.0,112.3392,112.3483,112.2389,112.2936,1400.0
2020-10-13 14:25:00,123.17,123.17,122.87,122.88,12931.0,112.3027,112.3027,112.0292,112.0383,12931.0
2020-10-13 14:30:00,122.89,122.97,122.77,122.93,12222.0,112.0474,112.1203,111.938,112.0839,12222.0
2020-10-13 14:35:00,122.86,122.86,122.74,122.79,4091.0,112.0201,112.0201,111.9106,111.9562,4091.0
2020-10-13 14:40:00,122.77,122.77,122.72,122.75,7405.0,111.938,111.938,111.8924,111.9198,7405.0
2020-10-13 14:45:00,122.77,122.85,122.64,122.72,46369.0,111.938,112.0109,111.8195,111.8924,46369.0
2020-10-13 14:50:00,122.75,122.77,122.69,122.69,10793.0,111.9198,111.938,111.8651,111.8651,10793.0
2020-10-13 14:55:00,122.7,122.9,122.69,122.85,17513.0,111.8742,112.0565,111.8651,112.0109,17513.0
2020-10-13 15:00:00,122.84,122.93,122.83,122.93,10589.0,112.0018,112.0839,111.9927,112.0839,10589.0
2020-10-13 15:05:00,122.92,122.94,122.88,122.89,19846.0,112.0748,112.093,112.0383,112.0474,19846.0
2020-10-13 15:10:00,122.91,122.98,122.91,122.94,8087.0,112.0656,112.1295,112.0656,112.093,8087.0
2020-10-13 15:15:00,122.94,123.01,122.92,122.98,8863.0,112.093,112.1568,112.0748,112.1295,8863.0
2020-10-13 15:20:00,122.98,123.09,122.96,123.09,6780.0,112.1295,112.2298,112.1112,112.2298,6780.0
2020-10-13 15:25:00,123.09,123.17,123.06,123.13,28009.0,112.2298,112.3027,112.2024,112.2662,28009.0
2020-10-13 15:30:00,123.14,123.2,123.13,123.19,16907.0,112.2754,112.3301,112.2662,112.3209,16907.0
2020-10-13 15:35:00,123.19,123.22,123.11,123.19,37679.0,112.3209,112.3483,112.248,112.3209,37679.0
2020-10-13 15:40:00,123.21,123.24,123.18,123.18,14087.0,112.3392,112.3665,112.3118,112.3118,14087.0
2020-10-13 15:45:00,123.17,123.2,123.07,123.07,24345.0,112.3027,112.3301,112.2115,112.2115,24345.0
2020-10-13 15:50:00,123.13,123.17,123.07,123.13,23272.0,112.2662,112.3027,112.2115,112.2662,23272.0
2020-10-13 15:55:00,123.14,123.2,122.99,123.01,60262.0,112.2754,112.3301,112.1386,112.1568,60262.0
2020-10-14 09:30:00,123.03,123.34,123.03,123.23,44937.0,112.1751,112.4577,112.1751,112.3574,44937.0
2020-10-14 09:35:00,123.25,123.25,123.1,123.14,31650.0,112.3756,112.3756,112.2389,112.2754,31650.0
2020-10-14 09:40:00,123.09,123.37,123.08,123.34,48613.0,112.2298,112.4851,112.2206,112.4577,48613.0
2020-10-14 09:45:00,123.33,123.49,123.31,123.48,38318.0,112.4486,112.5945,112.4304,112.5854,38318.0
2020-10-14 09:50:00,123.48,123.61,123.46,123.48,73653.0,112.5854,112.7039,112.5671,112.5854,73653.0
2020-10-14 09:55:00,123.47,123.57,123.47,123.5,39597.0,112.5762,112.6674,112.5762,112.6036,39597.0
2020-10-14 10:00:00,123.51,123.55,123.45,123.49,78838.0,112.6127,112.6492,112.558,112.5945,78838.0
2020-10-14 10:05:00,123.49,123.52,123.37,123.37,21256.0,112.5945,112.6218,112.4851,112.4851,21256.0
2020-10-14 10:10:00,123.34,123.37,123.3,123.34,22407.0,112.4577,112.4851,112.4212,112.4577,22407.0
2020-10-14 10:15:00,123.34,123.36,123.29,123.32,32625.0,112.4577,112.4759,112.4121,112.4395,32625.0
2020-10-14 10:20:00,123.3,123.5,123.3,123.43,47724.0,112.4212,112.6036,112.4212,112.5398,47724.0
2020-10-14 10:25:00,123.41,123.41,123.17,123.18,16581.0,112.5215,112.5215,112.3027,112.3118,16581.0
2020-10-14 10:30:00,123.16,123.19,123.09,123.12,17450.0,112.2936,112.3209,112.2298,112.2571,17450.0
2020-10-14 10:35:00,123.1,123.27,123.1,123.24,24193.0,112.2389,112.3939,112.2389,112.3665,24193.0
2020-10-14 10:40:00,123.24,123.28,123.17,123.21,24440.0,112.3665,112.403,112.3027,112.3392,24440.0
2020-10-14 10:45:00,123.22,123.35,123.22,123.25,26591.0,112.3483,112.4668,112.3483,112.3756,26591.0
2020-10-14 10:50:00,123.26,123.27,123.19,123.2,24996.0,112.3848,112.3939,112.3209,112.3301,24996.0
2020-10-14 10:55:00,123.2,123.24,123.16,123.2,39996.0,112.3301,112.3665,112.2936,112.3301,39996.0
2020-10-14 11:00:00,123.21,123.22,123.05,123.07,10215.0,112.3392,112.3483,112.1933,112.2115,10215.0
2020-10-14 11:05:00,123.08,123.2,123.07,123.16,72752.0,112.2206,112.3301,112.2115,112.2936,72752.0
2020-10-14 11:10:00,123.17,123.21,123.11,123.14,18556.0,112.3027,112.3392,112.248,112.2754,18556.0
2020-10-14 11:15:00,123.15,123.23,123.12,123.23,12978.0,112.2845,112.3574,112.2571,112.3574,12978.0
2020-10-14 11:20:00,123.22,123.22,123.15,123.17,8855.0,112.3483,112.3483,112.2845,112.3027,8855.0
2020-10-14 11:25:00,123.18,123.2,123.13,123.16,16663.0,112.3118,112.3301,112.2662,112.2936,16663.0
2020-10-14 11:30:00,123.16,123.18,123.11,123.12,4024.0,112.2936,112.3118,112.248,112.2571,4024.0
2020-10-14 11:35:00,123.12,123.19,123.12,123.18,7920.0,112.2571,112.3209,112.2571,112.3118,7920.0
2020-10-14 11:40:00,123.17,123.2,123.1,123.15,10254.0,112.3027,112.3301,112.2389,112.2845,10254.0
2020-10-14 11:45:00,123.1,123.1,122.75,122.81,12837.0,112.2389,112.2389,111.9198,111.9745,12837.0
2020-10-14 11:50:00,122.82,122.83,122.58,122.58,11570.0,111.9836,111.9927,111.7648,111.7648,11570.0
2020-10-14 11:55:00,122.59,122.66,122.59,122.64,6122.0,111.7739,111.8377,111.7739,111.8195,6122.0
2020-10-14 12:00:00,122.65,122.83,122.65,122.83,18486.0,111.8286,111.9927,111.8286,111.9927,18486.0
2020-10-14 12:05:00,122.85,122.98,122.85,122.93,12256.0,112.0109,112.1295,112.0109,112.0839,12256.0
2020-10-14 12:10:00,122.86,122.88,122.77,122.83,5955.0,112.0201,112.0383,111.938,111.9927,5955.0
2020-10-14 12:15:00,122.85,122.85,122.57,122.61,5256.0,112.0109,112.0109,111.7556,111.7921,5256.0
2020-10-14 12:20:00,122.6,122.64,122.54,122.55,4754.0,111.783,111.8195,111.7283,111.7374,4754.0
2020-10-14 12:25:00,122.56,122.79,122.55,122.75,6225.0,111.7465,111.9562,111.7374,111.9198,6225.0
2020-10-14 12:30:00,122.75,122.83,122.71,122.76,6824.0,111.9198,111.9927,111.8833,111.9289,6824.0
2020-10-14 12:35:00,122.76,122.76,122.53,122.66,7172.0,111.9289,111.9289,111.7192,111.8377,7172.0
2020-10-14 12:40:00,122.66,122.76,122.66,122.72,8562.0,111.8377,111.9289,111.8377,111.8924,8562.0
2020-10-14 12:45:00,122.71,122.75,122.67,122.74,4598.0,111.8833,111.9198,111.8468,111.9106,4598.0
2020-10-14 12:50:00,122.75,122.75,122.71,122.73,4287.0,111.9198,111.9198,111.8833,111.9015,4287.0
2020-10-14 12:55:00,122.73,122.82,122.73,122.76,10253.0,111.9015,111.9836,111.9015,111.9289,10253.0
2020-10-14 13:00:00,122.71,122.89,122.71,122.84,13473.0,111.8833,112.0474,111.8833,112.0018,13473.0
2020-10-14 13:05:00,122.87,122.9,122.85,122.86,11862.0,112.0292,112.0565,112.0109,112.0201,11862.0
2020-10-14 13:10:00,122.91,122.93,122.88,122.9,3741.0,112.0656,112.0839,112.0383,112.0565,3741.0
2020-10-14 13:15:00,122.86,122.94,122.85,122.89,5923.0,112.0201,112.093,112.0109,112.0474,5923.0
2020-10-14 13:20:00,122.9,122.9,122.8,122.8,47411.0,112.0565,112.0565,111.9653,111.9653,47411.0
2020-10-14 13:25:00,122.79,122.82,122.67,122.69,10125.0,111.9562,111.9836,111.8468,111.8651,10125.0
2020-10-14 13:30:00,122.7,122.72,122.57,122.57,5123.0,111.8742,111.8924,111.7556,111.7556,5123.0
2020-10-14 13:35:00,122.62,122.67,122.62,122.63,12091.0,111.8012,111.8468,111.8012,111.8103,12091.0
2020-10-14 13:40:00,122.63,122.63,122.59,122.59,3201.0,111.8103,111.8103,111.7739,111.7739,3201.0
2020-10-14 13:45:00,122.62,122.69,122.59,122.69,3607.0,111.8012,111.8651,111.7739,111.8651,3607.0
2020-10-14 13:50:00,122.69,122.72,122.62,122.65,9565.0,111.8651,111.8924,111.8012,111.8286,9565.0
2020-10-14 13:55:00,122.73,122.73,122.65,122.65,6631.0,111.9015,111.9015,111.8286,111.8286,6631.0
2020-10-14 14:00:00,122.67,122.68,122.59,122.66,27731.0,111.8468,111.8559,111.7739,111.8377,27731.0
2020-10-14 14:05:00,122.67,122.76,122.67,122.75,7872.0,111.8468,111.9289,111.8468,111.9198,7872.0
2020-10-14 14:10:00,122.74,122.78,122.72,122.77,3747.0,111.9106,111.9471,111.8924,111.938,3747.0
2020-10-14 14:15:00,122.74,122.79,122.73,122.75,3168.0,111.9106,111.9562,111.9015,111.9198,3168.0
2020-10-14 14:20:00,122.73,122.75,122.69,122.73,2408.0,111.9015,111.9198,111.8651,111.9015,2408.0
2020-10-14 14:25:00,122.72,122.72,122.58,122.62,6574.0,111.8924,111.8924,111.7648,111.8012,6574.0
2020-10-14 14:30:00,122.63,122.64,122.39,122.41,39512.0,111.8103,111.8195,111.5915,111.6098,39512.0
2020-10-14 14:35:00,122.41,122.47,122.33,122.37,5679.0,111.6098,111.6645,111.5368,111.5733,5679.0
2020-10-14 14:40:00,122.41,122.51,122.4,122.41,8117.0,111.6098,111.7009,111.6006,111.6098,8117.0
2020-10-14 14:45:00,122.39,122.54,122.39,122.53,2451.0,111.5915,111.7283,111.5915,111.7192,2451.0
2020-10-14 14:50:00,122.52,122.58,122.5,122.56,29455.0,111.7101,111.7648,111.6918,111.7465,29455.0
2020-10-14 14:55:00,122.55,122.63,122.55,122.59,4679.0,111.7374,111.8103,111.7374,111.7739,4679.0
2020-10-14 15:00:00,122.6,122.72,122.54,122.72,6459.0,111.783,111.8924,111.7283,111.8924,6459.0
2020-10-14 15:05:00,122.71,122.93,122.71,122.8,31443.0,111.8833,112.0839,111.8833,111.9653,31443.0
2020-10-14 15:10:00,122.82,122.89,122.82,122.88,11248.0,111.9836,112.0474,111.9836,112.0383,11248.0
2020-10-14 15:15:00,122.87,122.87,122.8,122.82,6501.0,112.0292,112.0292,111.9653,111.9836,6501.0
2020-10-14 15:20:00,122.82,122.88,122.75,122.75,17674.0,111.9836,112.0383,111.9198,111.9198,17674.0
2020-10-14 15:25:00,122.74,122.8,122.7,122.72,15374.0,111.9106,111.9653,111.8742,111.8924,15374.0
2020-10-14 15:30:00,122.72,122.85,122.71,122.79,12085.0,111.8924,112.0109,111.8833,111.9562,12085.0
2020-10-14 15:35:00,122.81,122.81,122.59,122.62,16113.0,111.9745,111.9745,111.7739,111.8012,16113.0
2020-10-14 15:40:00,122.63,122.72,122.63,122.69,16889.0,111.8103,111.8924,111.8103,111.8651,16889.0
2020-10-14 15:45:00,122.67,122.73,122.55,122.61,21433.0,111.8468,111.9015,111.7374,111.7921,21433.0
2020-10-14 15:50:00,122.61,122.72,122.6,122.62,14929.0,111.7921,111.8924,111.783,111.8012,14929.0
2020-10-14 15:55:00,122.63,122.65,122.43,122.49,132024.0,111.8103,111.8286,111.628,111.6827,132024.0
2020-10-15 09:30:00,121.34,121.34,121.01,121.28,79535.0,110.6342,110.6342,110.3333,110.5795,79535.0
2020-10-15 09:35:00,121.3,121.34,121.17,121.21,42524.0,110.5977,110.6342,110.4792,110.5156,42524.0
2020-10-15 09:40:00,121.2,121.32,121.15,121.32,27483.0,110.5065,110.6159,110.4609,110.6159,27483.0
2020-10-15 09:45:00,121.33,121.55,121.33,121.55,15647.0,110.625,110.8256,110.625,110.8256,15647.0
2020-10-15 09:50:00,121.54,121.66,121.43,121.61,53349.0,110.8165,110.9259,110.7162,110.8803,53349.0
2020-10-15 09:55:00,121.62,121.75,121.61,121.74,30011.0,110.8895,111.008,110.8803,110.9989,30011.0
2020-10-15 10:00:00,121.74,121.89,121.73,121.89,18134.0,110.9989,111.1356,110.9898,111.1356,18134.0
2020-10-15 10:05:00,121.88,121.91,121.71,121.71,19574.0,111.1265,111.1539,110.9715,110.9715,19574.0
2020-10-15 10:10:00,121.7,121.83,121.64,121.77,45271.0,110.9624,111.0809,110.9077,111.0262,45271.0
2020-10-15 10:15:00,121.76,121.92,121.71,121.84,26748.0,111.0171,111.163,110.9715,111.09,26748.0
2020-10-15 10:20:00,121.8,121.86,121.73,121.82,27575.0,111.0536,111.1083,110.9898,111.0718,27575.0
2020-10-15 10:25:00,121.85,121.85,121.71,121.78,6006.0,111.0992,111.0992,110.9715,111.0353,6006.0
2020-10-15 10:30:00,121.79,121.88,121.66,121.76,22834.0,111.0445,111.1265,110.9259,111.0171,22834.0
2020-10-15 10:35:00,121.76,121.86,121.69,121.83,33509.0,111.0171,111.1083,110.9533,111.0809,33509.0
2020-10-15 10:40:00,121.83,121.87,121.7,121.77,28665.0,111.0809,111.1174,110.9624,111.0262,28665.0
2020-10-15 10:45:00,121.76,121.89,121.72,121.8,31451.0,111.0171,111.1356,110.9806,111.0536,31451.0
2020-10-15 10:50:00,121.79,121.84,121.69,121.71,16352.0,111.0445,111.09,110.9533,110.9715,16352.0
2020-10-15 10:55:00,121.72,121.85,121.68,121.84,7268.0,110.9806,111.0992,110.9442,111.09,7268.0
2020-10-15 11:00:00,121.82,121.89,121.71,121.8,6271.0,111.0718,111.1356,110.9715,111.0536,6271.0
2020-10-15 11:05:00,121.8,122.12,121.8,122.12,12201.0,111.0536,111.3453,111.0536,111.3453,12201.0
2020-10-15 11:10:00,122.08,122.16,122.07,122.11,15212.0,111.3089,111.3818,111.2998,111.3362,15212.0
2020-10-15 11:15:00,122.11,122.27,122.06,122.22,23356.0,111.3362,111.4821,111.2906,111.4365,23356.0
2020-10-15 11:20:00,122.21,122.24,122.16,122.2,17617.0,111.4274,111.4548,111.3818,111.4183,17617.0
2020-10-15 11:25:00,122.22,122.26,122.04,122.05,8527.0,111.4365,111.473,111.2724,111.2815,8527.0
2020-10-15 11:30:00,122.07,122.08,122.02,122.04,4654.0,111.2998,111.3089,111.2542,111.2724,4654.0
2020-10-15 11:35:00,122.11,122.13,122.0,122.08,11416.0,111.3362,111.3545,111.2359,111.3089,11416.0
2020-10-15 11:40:00,122.1,122.15,122.08,122.1,3334.0,111.3271,111.3727,111.3089,111.3271,3334.0
2020-10-15 11:45:00,122.11,122.21,122.11,122.17,7629.0,111.3362,111.4274,111.3362,111.3909,7629.0
2020-10-15 11:50:00,122.2,122.45,122.14,122.41,40327.0,111.4183,111.6462,111.3636,111.6098,40327.0
2020-10-15 11:55:00,122.46,122.48,122.22,122.24,6073.0,111.6553,111.6736,111.4365,111.4548,6073.0
2020-10-15 12:00:00,122.18,122.26,122.17,122.19,9860.0,111.4001,111.473,111.3909,111.4092,9860.0
2020-10-15 12:05:00,122.21,122.25,122.16,122.17,3211.0,111.4274,111.4639,111.3818,111.3909,3211.0
2020-10-15 12:10:00,122.18,122.2,122.15,122.19,2127.0,111.4001,111.4183,111.3727,111.4092,2127.0
2020-10-15 12:15:00,122.19,122.22,122.13,122.14,7095.0,111.4092,111.4365,111.3545,111.3636,7095.0
2020-10-15 12:20:00,122.15,122.18,122.09,122.17,28429.0,111.3727,111.4001,111.318,111.3909,28429.0
2020-10-15 12:25:00,122.18,122.25,122.15,122.16,9456.0,111.4001,111.4639,111.3727,111.3818,9456.0
2020-10-15 12:30:00,122.19,122.2,122.1,122.1,5450.0,111.4092,111.4183,111.3271,111.3271,5450.0
2020-10-15 12:35:00,122.13,122.24,122.12,122.2,10862.0,111.3545,111.4548,111.3453,111.4183,10862.0
2020-10-15 12:40:00,122.18,122.26,122.18,122.23,8863.0,111.4001,111.473,111.4001,111.4456,8863.0
2020-10-15 12:45:00,122.18,122.27,122.08,122.25,26131.0,111.4001,111.4821,111.3089,111.4639,26131.0
2020-10-15 12:50:00,122.24,122.42,122.24,122.37,15214.0,111.4548,111.6189,111.4548,111.5733,15214.0
2020-10-15 12:55:00,122.38,122.44,122.36,122.43,2419.0,111.5824,111.6371,111.5642,111.628,2419.0
2020-10-15 13:00:00,122.44,122.44,122.39,122.41,1805.0,111.6371,111.6371,111.5915,111.6098,1805.0
2020-10-15 13:05:00,122.42,122.43,122.4,122.43,2658.0,111.6189,111.628,111.6006,111.628,2658.0
2020-10-15 13:10:00,122.42,122.56,122.42,122.53,3652.0,111.6189,111.7465,111.6189,111.7192,3652.0
2020-10-15 13:15:00,122.55,122.63,122.54,122.62,17287.0,111.7374,111.8103,111.7283,111.8012,17287.0
2020-10-15 13:20:00,122.62,122.67,122.61,122.62,11717.0,111.8012,111.8468,111.7921,111.8012,11717.0
2020-10-15 13:25:00,122.63,122.75,122.63,122.68,6410.0,111.8103,111.9198,111.8103,111.8559,6410.0
2020-10-15 13:30:00,122.68,122.71,122.64,122.65,6352.0,111.8559,111.8833,111.8195,111.8286,6352.0
2020-10-15 13:35:00,122.68,122.71,122.61,122.62,17519.0,111.8559,111.8833,111.7921,111.8012,17519.0
2020-10-15 13:40:00,122.63,122.76,122.58,122.75,16306.0,111.8103,111.9289,111.7648,111.9198,16306.0
2020-10-15 13:45:00,122.76,122.77,122.62,122.63,16791.0,111.9289,111.938,111.8012,111.8103,16791.0
2020-10-15 13:50:00,122.64,122.65,122.59,122.6,62353.0,111.8195,111.8286,111.7739,111.783,62353.0
2020-10-15 13:55:00,122.61,122.63,122.6,122.62,9970.0,111.7921,111.8103,111.783,111.8012,9970.0
2020-10-15 14:00:00,122.62,122.69,122.62,122.67,19090.0,111.8012,111.8651,111.8012,111.8468,19090.0
2020-10-15 14:05:00,122.66,122.75,122.66,122.71,6965.0,111.8377,111.9198,111.8377,111.8833,6965.0
2020-10-15 14:10:00,122.71,122.73,122.68,122.71,16729.0,111.8833,111.9015,111.8559,111.8833,16729.0
2020-10-15 14:15:00,122.72,122.77,122.72,122.74,3884.0,111.8924,111.938,111.8924,111.9106,3884.0
2020-10-15 14:20:00,122.74,122.76,122.69,122.7,4026.0,111.9106,111.9289,111.8651,111.8742,4026.0
2020-10-15 14:25:00,122.7,122.73,122.69,122.73,2555.0,111.8742,111.9015,111.8651,111.9015,2555.0
2020-10-15 14:30:00,122.72,122.77,122.7,122.72,17161.0,111.8924,111.938,111.8742,111.8924,17161.0
2020-10-15 14:35:00,122.7,122.7,122.63,122.64,7564.0,111.8742,111.8742,111.8103,111.8195,7564.0
2020-10-15 14:40:00,122.63,122.68,122.63,122.64,6040.0,111.8103,111.8559,111.8103,111.8195,6040.0
2020-10-15 14:45:00,122.62,122.65,122.6,122.63,6488.0,111.8012,111.8286,111.783,111.8103,6488.0
2020-10-15 14:50:00,122.64,122.75,122.64,122.71,12579.0,111.8195,111.9198,111.8195,111.8833,12579.0
2020-10-15 14:55:00,122.71,122.77,122.71,122.76,11872.0,111.8833,111.938,111.8833,111.9289,11872.0
2020-10-15 15:00:00,122.75,122.85,122.75,122.81,15137.0,111.9198,112.0109,111.9198,111.9745,15137.0
2020-10-15 15:05:00,122.81,122.83,122.78,122.78,28053.0,111.9745,111.9927,111.9471,111.9471,28053.0
2020-10-15 15:10:00,122.79,122.82,122.66,122.68,15443.0,111.9562,111.9836,111.8377,111.8559,15443.0
2020-10-15 15:15:00,122.66,122.74,122.65,122.73,16404.0,111.8377,111.9106,111.8286,111.9015,16404.0
2020-10-15 15:20:00,122.71,122.76,122.71,122.73,13879.0,111.8833,111.9289,111.8833,111.9015,13879.0
2020-10-15 15:25:00,122.75,122.89,122.75,122.86,14547.0,111.9198,112.0474,111.9198,112.0201,14547.0
2020-10-15 15:30:00,122.87,122.94,122.82,122.88,18384.0,112.0292,112.093,111.9836,112.0383,18384.0
2020-10-15 15:35:00,122.89,122.89,122.83,122.87,21599.0,112.0474,112.0474,111.9927,112.0292,21599.0
2020-10-15 15:40:00,122.87,122.99,122.84,122.92,25371.0,112.0292,112.1386,112.0018,112.0748,25371.0
2020-10-15 15:45:00,122.92,122.93,122.71,122.71,7662.0,112.0748,112.0839,111.8833,111.8833,7662.0
2020-10-15 15:50:00,122.75,122.83,122.73,122.79,30044.0,111.9198,111.9927,111.9015,111.9562,30044.0
2020-10-15 15:55:00,122.78,122.9,122.77,122.89,24729.0,111.9471,112.0565,111.938,112.0474,24729.0
2020-10-16 09:30:00,123.37,123.52,123.24,123.41,35510.0,112.4851,112.6218,112.3665,112.5215,35510.0
2020-10-16 09:35:00,123.38,123.43,123.08,123.12,28714.0,112.4942,112.5398,112.2206,112.2571,28714.0
2020-10-16 09:40:00,123.2,123.25,123.14,123.16,177231.0,112.3301,112.3756,112.2754,112.2936,177231.0
2020-10-16 09:45:00,123.15,123.15,123.05,123.1,33187.0,112.2845,112.2845,112.1933,112.2389,33187.0
2020-10-16 09:50:00,123.11,123.11,122.92,123.0,24307.0,112.248,112.248,112.0748,112.1477,24307.0
2020-10-16 09:55:00,123.01,123.23,123.01,123.16,57774.0,112.1568,112.3574,112.1568,112.2936,57774.0
2020-10-16 10:00:00,123.15,123.35,123.15,123.3,55942.0,112.2845,112.4668,112.2845,112.4212,55942.0
2020-10-16 10:05:00,123.3,123.32,123.23,123.26,19645.0,112.4212,112.4395,112.3574,112.3848,19645.0
2020-10-16 10:10:00,123.28,123.28,123.17,123.21,13618.0,112.403,112.403,112.3027,112.3392,13618.0
2020-10-16 10:15:00,123.18,123.41,123.18,123.39,21981.0,112.3118,112.5215,112.3118,112.5033,21981.0
2020-10-16 10:20:00,123.41,123.5,123.35,123.41,26533.0,112.5215,112.6036,112.4668,112.5215,26533.0
2020-10-16 10:25:00,123.41,123.62,123.41,123.62,25828.0,112.5215,112.713,112.5215,112.713,25828.0
2020-10-16 10:30:00,123.63,123.66,123.57,123.62,17251.0,112.7221,112.7495,112.6674,112.713,17251.0
2020-10-16 10:35:00,123.63,123.75,123.6,123.6,38289.0,112.7221,112.8315,112.6948,112.6948,38289.0
2020-10-16 10:40:00,123.6,123.66,123.6,123.62,13342.0,112.6948,112.7495,112.6948,112.713,13342.0
2020-10-16 10:45:00,123.61,123.68,123.6,123.68,11474.0,112.7039,112.7677,112.6948,112.7677,11474.0
2020-10-16 10:50:00,123.68,123.68,123.59,123.65,13731.0,112.7677,112.7677,112.6856,112.7404,13731.0
2020-10-16 10:55:00,123.65,123.65,123.56,123.58,9369.0,112.7404,112.7404,112.6583,112.6765,9369.0
2020-10-16 11:00:00,123.59,123.65,123.55,123.63,15743.0,112.6856,112.7404,112.6492,112.7221,15743.0
2020-10-16 11:05:00,123.63,123.68,123.6,123.67,11813.0,112.7221,112.7677,112.6948,112.7586,11813.0
2020-10-16 11:10:00,123.66,123.72,123.54,123.7,31090.0,112.7495,112.8042,112.6401,112.7859,31090.0
2020-10-16 11:15:00,123.68,123.7,123.6,123.67,18779.0,112.7677,112.7859,112.6948,112.7586,18779.0
2020-10-16 11:20:00,123.66,123.67,123.52,123.54,25782.0,112.7495,112.7586,112.6218,112.6401,25782.0
2020-10-16 11:25:00,123.51,123.64,123.47,123.62,13556.0,112.6127,112.7312,112.5762,112.713,13556.0
2020-10-16 11:30:00,123.6,123.66,123.51,123.6,15229.0,112.6948,112.7495,112.6127,112.6948,15229.0
2020-10-16 11:35:00,123.6,123.69,123.59,123.66,18217.0,112.6948,112.7768,112.6856,112.7495,18217.0
2020-10-16 11:40:00,123.66,123.73,123.63,123.66,8067.0,112.7495,112.8133,112.7221,112.7495,8067.0
2020-10-16 11:45:00,123.68,123.69,123.65,123.67,5679.0,112.7677,112.7768,112.7404,112.7586,5679.0
2020-10-16 11:50:00,123.77,123.77,123.73,123.73,39622.0,112.8498,112.8498,112.8133,112.8133,39622.0
2020-10-16 11:55:00,123.72,123.77,123.69,123.69,4047.0,112.8042,112.8498,112.7768,112.7768,4047.0
2020-10-16 12:00:00,123.68,123.68,123.6,123.6,8617.0,112.7677,112.7677,112.6948,112.6948,8617.0
2020-10-16 12:05:00,123.59,123.59,123.44,123.55,13171.0,112.6856,112.6856,112.5489,112.6492,13171.0
2020-10-16 12:10:00,123.53,123.59,123.49,123.59,20077.0,112.6309,112.6856,112.5945,112.6856,20077.0
2020-10-16 12:15:00,123.59,123.59,123.54,123.54,14031.0,112.6856,112.6856,112.6401,112.6401,14031.0
2020-10-16 12:20:00,123.53,123.55,123.51,123.55,18706.0,112.6309,112.6492,112.6127,112.6492,18706.0
2020-10-16 12:25:00,123.55,123.62,123.55,123.6,51991.0,112.6492,112.713,112.6492,112.6948,51991.0
2020-10-16 12:30:00,123.6,123.62,123.49,123.56,28848.0,112.6948,112.713,112.5945,112.6583,28848.0
2020-10-16 12:35:00,123.54,123.56,123.5,123.54,21959.0,112.6401,112.6583,112.6036,112.6401,21959.0
2020-10-16 12:40:00,123.53,123.54,123.45,123.48,15362.0,112.6309,112.6401,112.558,112.5854,15362.0
2020-10-16 12:45:00,123.48,123.51,123.4,123.42,9914.0,112.5854,112.6127,112.5124,112.5306,9914.0
2020-10-16 12:50:00,123.43,123.45,123.35,123.45,16714.0,112.5398,112.558,112.4668,112.558,16714.0
2020-10-16 12:55:00,123.47,123.56,123.45,123.54,7595.0,112.5762,112.6583,112.558,112.6401,7595.0
2020-10-16 13:00:00,123.53,123.54,123.49,123.49,5344.0,112.6309,112.6401,112.5945,112.5945,5344.0
2020-10-16 13:05:00,123.49,123.52,123.47,123.51,11718.0,112.5945,112.6218,112.5762,112.6127,11718.0
2020-10-16 13:10:00,123.51,123.51,123.44,123.46,2528.0,112.6127,112.6127,112.5489,112.5671,2528.0
2020-10-16 13:15:00,123.47,123.57,123.47,123.56,6448.0,112.5762,112.6674,112.5762,112.6583,6448.0
2020-10-16 13:20:00,123.55,123.55,123.52,123.53,2915.0,112.6492,112.6492,112.6218,112.6309,2915.0
2020-10-16 13:25:00,123.54,123.57,123.53,123.57,1289.0,112.6401,112.6674,112.6309,112.6674,1289.0
2020-10-16 13:30:00,123.58,123.6,123.51,123.55,7579.0,112.6765,112.6948,112.6127,112.6492,7579.0
2020-10-16 13:35:00,123.57,123.6,123.57,123.59,11264.0,112.6674,112.6948,112.6674,112.6856,11264.0
2020-10-16 13:40:00,123.6,123.6,123.56,123.59,46248.0,112.6948,112.6948,112.6583,112.6856,46248.0
2020-10-16 13:45:00,123.59,123.6,123.56,123.6,1240.0,112.6856,112.6948,112.6583,112.6948,1240.0
2020-10-16 13:50:00,123.62,123.65,123.61,123.65,50227.0,112.713,112.7404,112.7039,112.7404,50227.0
2020-10-16 13:55:00,123.63,123.63,123.6,123.61,29718.0,112.7221,112.7221,112.6948,112.7039,29718.0
2020-10-16 14:00:00,123.61,123.67,123.53,123.54,7834.0,112.7039,112.7586,112.6309,112.6401,7834.0
2020-10-16 14:05:00,123.54,123.65,123.54,123.64,5677.0,112.6401,112.7404,112.6401,112.7312,5677.0
2020-10-16 14:10:00,123.66,123.74,123.66,123.7,5551.0,112.7495,112.8224,112.7495,112.7859,5551.0
2020-10-16 14:15:00,123.72,123.74,123.71,123.71,2136.0,112.8042,112.8224,112.7951,112.7951,2136.0
2020-10-16 14:20:00,123.7,123.73,123.68,123.7,11820.0,112.7859,112.8133,112.7677,112.7859,11820.0
2020-10-16 14:25:00,123.69,123.73,123.68,123.73,43412.0,112.7768,112.8133,112.7677,112.8133,43412.0
2020-10-16 14:30:00,123.73,123.73,123.68,123.73,50648.0,112.8133,112.8133,112.7677,112.8133,50648.0
2020-10-16 14:35:00,123.73,123.75,123.7,123.72,9680.0,112.8133,112.8315,112.7859,112.8042,9680.0
2020-10-16 14:40:00,123.69,123.69,123.65,123.68,3786.0,112.7768,112.7768,112.7404,112.7677,3786.0
2020-10-16 14:45:00,123.68,123.68,123.6,123.62,30747.0,112.7677,112.7677,112.6948,112.713,30747.0
2020-10-16 14:50:00,123.62,123.7,123.61,123.69,3609.0,112.713,112.7859,112.7039,112.7768,3609.0
2020-10-16 14:55:00,123.69,123.76,123.66,123.75,34433.0,112.7768,112.8406,112.7495,112.8315,34433.0
2020-10-16 15:00:00,123.74,123.74,123.6,123.61,43797.0,112.8224,112.8224,112.6948,112.7039,43797.0
2020-10-16 15:05:00,123.62,123.65,123.57,123.59,11964.0,112.713,112.7404,112.6674,112.6856,11964.0
2020-10-16 15:10:00,123.57,123.59,123.48,123.5,18454.0,112.6674,112.6856,112.5854,112.6036,18454.0
2020-10-16 15:15:00,123.48,123.52,123.45,123.49,60785.0,112.5854,112.6218,112.558,112.5945,60785.0
2020-10-16 15:20:00,123.45,123.49,123.4,123.47,71411.0,112.558,112.5945,112.5124,112.5762,71411.0
2020-10-16 15:25:00,123.49,123.52,123.44,123.5,34401.0,112.5945,112.6218,112.5489,112.6036,34401.0
2020-10-16 15:30:00,123.5,123.51,123.41,123.44,165582.0,112.6036,112.6127,112.5215,112.5489,165582.0
2020-10-16 15:35:00,123.45,123.48,123.37,123.38,63794.0,112.558,112.5854,112.4851,112.4942,63794.0
2020-10-16 15:40:00,123.37,123.38,123.29,123.36,66508.0,112.4851,112.4942,112.4121,112.4759,66508.0
2020-10-16 15:45:00,123.36,123.42,123.33,123.35,89971.0,112.4759,112.5306,112.4486,112.4668,89971.0
2020-10-16 15:50:00,123.35,123.37,123.22,123.25,90130.0,112.4668,112.4851,112.3483,112.3756,90130.0
2020-10-16 15:55:00,123.27,123.3,123.14,123.21,345361.0,112.3939,112.4212,112.2754,112.3392,345361.0
2020-10-19 09:30:00,123.28,123.78,123.28,123.48,72504.0,112.403,112.8589,112.403,112.5854,72504.0
2020-10-19 09:35:00,123.58,123.58,123.42,123.51,101872.0,112.6765,112.6765,112.5306,112.6127,101872.0
2020-10-19 09:40:00,123.5,123.54,123.34,123.44,110246.0,112.6036,112.6401,112.4577,112.5489,110246.0
2020-10-19 09:45:00,123.47,123.59,123.36,123.55,65145.0,112.5762,112.6856,112.4759,112.6492,65145.0
2020-10-19 09:50:00,123.56,123.72,123.54,123.7,120750.0,112.6583,112.8042,112.6401,112.7859,120750.0
2020-10-19 09:55:00,123.7,123.73,123.55,123.56,163787.0,112.7859,112.8133,112.6492,112.6583,163787.0
2020-10-19 10:00:00,123.55,123.56,123.4,123.47,109575.0,112.6492,112.6583,112.5124,112.5762,109575.0
2020-10-19 10:05:00,123.47,123.47,123.16,123.16,28348.0,112.5762,112.5762,112.2936,112.2936,28348.0
2020-10-19 10:10:00,123.15,123.19,123.04,123.18,25624.0,112.2845,112.3209,112.1842,112.3118,25624.0
2020-10-19 10:15:00,123.17,123.44,123.16,123.44,13534.0,112.3027,112.5489,112.2936,112.5489,13534.0
2020-10-19 10:20:00,123.42,123.48,123.42,123.43,18075.0,112.5306,112.5854,112.5306,112.5398,18075.0
2020-10-19 10:25:00,123.39,123.43,123.35,123.42,23095.0,112.5033,112.5398,112.4668,112.5306,23095.0
2020-10-19 10:30:00,123.47,123.56,123.46,123.51,9667.0,112.5762,112.6583,112.5671,112.6127,9667.0
2020-10-19 10:35:00,123.54,123.54,123.36,123.38,21364.0,112.6401,112.6401,112.4759,112.4942,21364.0
2020-10-19 10:40:00,123.39,123.5,123.29,123.29,13328.0,112.5033,112.6036,112.4121,112.4121,13328.0
2020-10-19 10:45:00,123.18,123.35,123.17,123.22,21900.0,112.3118,112.4668,112.3027,112.3483,21900.0
2020-10-19 10:50:00,123.24,123.31,123.19,123.29,8744.0,112.3665,112.4304,112.3209,112.4121,8744.0
2020-10-19 10:55:00,123.24,123.37,123.23,123.35,8030.0,112.3665,112.4851,112.3574,112.4668,8030.0
2020-10-19 11:00:00,123.33,123.37,123.3,123.31,17998.0,112.4486,112.4851,112.4212,112.4304,17998.0
2020-10-19 11:05:00,123.26,123.26,123.13,123.14,8841.0,112.3848,112.3848,112.2662,112.2754,8841.0
2020-10-19 11:10:00,123.12,123.16,123.09,123.14,11083.0,112.2571,112.2936,112.2298,112.2754,11083.0
2020-10-19 11:15:00,123.15,123.17,123.01,123.09,8085.0,112.2845,112.3027,112.1568,112.2298,8085.0
2020-10-19 11:20:00,123.03,123.03,122.66,122.71,9262.0,112.1751,112.1751,111.8377,111.8833,9262.0
2020-10-19 11:25:00,122.68,122.84,122.68,122.84,5403.0,111.8559,112.0018,111.8559,112.0018,5403.0
2020-10-19 11:30:00,122.86,122.91,122.76,122.81,5809.0,112.0201,112.0656,111.9289,111.9745,5809.0
2020-10-19 11:35:00,122.89,122.93,122.84,122.87,7077.0,112.0474,112.0839,112.0018,112.0292,7077.0
2020-10-19 11:40:00,122.86,122.95,122.86,122.89,4382.0,112.0201,112.1021,112.0201,112.0474,4382.0
2020-10-19 11:45:00,122.87,122.91,122.83,122.84,1758.0,112.0292,112.0656,111.9927,112.0018,1758.0
2020-10-19 11:50:00,122.86,122.92,122.84,122.89,4487.0,112.0201,112.0748,112.0018,112.0474,4487.0
2020-10-19 11:55:00,122.9,122.94,122.85,122.92,5295.0,112.0565,112.093,112.0109,112.0748,5295.0
2020-10-19 12:00:00,122.92,122.97,122.79,122.9,15581.0,112.0748,112.1203,111.9562,112.0565,15581.0
2020-10-19 12:05:00,122.91,122.94,122.83,122.93,12139.0,112.0656,112.093,111.9927,112.0839,12139.0
2020-10-19 12:10:00,122.88,122.94,122.82,122.84,5263.0,112.0383,112.093,111.9836,112.0018,5263.0
2020-10-19 12:15:00,122.84,122.94,122.8,122.87,22543.0,112.0018,112.093,111.9653,112.0292,22543.0
2020-10-19 12:20:00,122.84,122.87,122.75,122.82,8200.0,112.0018,112.0292,111.9198,111.9836,8200.0
2020-10-19 12:25:00,122.81,122.82,122.75,122.77,14142.0,111.9745,111.9836,111.9198,111.938,14142.0
2020-10-19 12:30:00,122.75,122.83,122.75,122.75,26996.0,111.9198,111.9927,111.9198,111.9198,26996.0
2020-10-19 12:35:00,122.75,122.77,122.72,122.72,6932.0,111.9198,111.938,111.8924,111.8924,6932.0
2020-10-19 12:40:00,122.72,122.84,122.72,122.82,15902.0,111.8924,112.0018,111.8924,111.9836,15902.0
2020-10-19 12:45:00,122.82,122.86,122.78,122.82,17826.0,111.9836,112.0201,111.9471,111.9836,17826.0
2020-10-19 12:50:00,122.82,122.85,122.77,122.77,22128.0,111.9836,112.0109,111.938,111.938,22128.0
2020-10-19 12:55:00,122.78,122.83,122.77,122.79,23608.0,111.9471,111.9927,111.938,111.9562,23608.0
2020-10-19 13:00:00,122.76,122.81,122.65,122.65,10809.0,111.9289,111.9745,111.8286,111.8286,10809.0
2020-10-19 13:05:00,122.63,122.71,122.62,122.66,5667.0,111.8103,111.8833,111.8012,111.8377,5667.0
2020-10-19 13:10:00,122.65,122.74,122.64,122.74,4477.0,111.8286,111.9106,111.8195,111.9106,4477.0
2020-10-19 13:15:00,122.73,122.73,122.68,122.68,3783.0,111.9015,111.9015,111.8559,111.8559,3783.0
2020-10-19 13:20:00,122.72,122.73,122.63,122.65,4409.0,111.8924,111.9015,111.8103,111.8286,4409.0
2020-10-19 13:25:00,122.67,122.67,122.61,122.65,10706.0,111.8468,111.8468,111.7921,111.8286,10706.0
2020-10-19 13:30:00,122.63,122.64,122.47,122.5,23171.0,111.8103,111.8195,111.6645,111.6918,23171.0
2020-10-19 13:35:00,122.51,122.55,122.49,122.53,2909.0,111.7009,111.7374,111.6827,111.7192,2909.0
2020-10-19 13:40:00,122.51,122.53,122.46,122.48,6156.0,111.7009,111.7192,111.6553,111.6736,6156.0
2020-10-19 13:45:00,122.48,122.48,122.36,122.44,61516.0,111.6736,111.6736,111.5642,111.6371,61516.0
2020-10-19 13:50:00,122.47,122.49,122.43,122.44,11109.0,111.6645,111.6827,111.628,111.6371,11109.0
2020-10-19 13:55:00,122.47,122.51,122.44,122.47,9092.0,111.6645,111.7009,111.6371,111.6645,9092.0
2020-10-19 14:00:00,122.42,122.42,122.25,122.26,20394.0,111.6189,111.6189,111.4639,111.473,20394.0
2020-10-19 14:05:00,122.26,122.38,122.26,122.33,32984.0,111.473,111.5824,111.473,111.5368,32984.0
2020-10-19 14:10:00,122.34,122.46,122.32,122.42,23139.0,111.5459,111.6553,111.5277,111.6189,23139.0
2020-10-19 14:15:00,122.45,122.5,122.43,122.44,22596.0,111.6462,111.6918,111.628,111.6371,22596.0
2020-10-19 14:20:00,122.45,122.49,122.44,122.47,42287.0,111.6462,111.6827,111.6371,111.6645,42287.0
2020-10-19 14:25:00,122.47,122.48,122.42,122.46,27381.0,111.6645,111.6736,111.6189,111.6553,27381.0
2020-10-19 14:30:00,122.4,122.41,122.08,122.12,15775.0,111.6006,111.6098,111.3089,111.3453,15775.0
2020-10-19 14:35:00,122.13,122.13,121.98,122.0,44034.0,111.3545,111.3545,111.2177,111.2359,44034.0
2020-10-19 14:40:00,122.0,122.03,121.83,121.84,75896.0,111.2359,111.2633,111.0809,111.09,75896.0
2020-10-19 14:45:00,121.84,121.84,121.65,121.66,100023.0,111.09,111.09,110.9168,110.9259,100023.0
2020-10-19 14:50:00,121.65,121.66,121.55,121.64,26378.0,110.9168,110.9259,110.8256,110.9077,26378.0
2020-10-19 14:55:00,121.66,121.76,121.48,121.5,39457.0,110.9259,111.0171,110.7618,110.78,39457.0
2020-10-19 15:00:00,121.46,121.51,121.24,121.39,56459.0,110.7436,110.7892,110.543,110.6798,56459.0
2020-10-19 15:05:00,121.39,121.44,121.3,121.42,32169.0,110.6798,110.7253,110.5977,110.7071,32169.0
2020-10-19 15:10:00,121.47,121.69,121.39,121.6,32783.0,110.7527,110.9533,110.6798,110.8712,32783.0
2020-10-19 15:15:00,121.57,121.58,121.37,121.41,33236.0,110.8439,110.853,110.6615,110.698,33236.0
2020-10-19 15:20:00,121.39,121.46,121.34,121.35,42149.0,110.6798,110.7436,110.6342,110.6433,42149.0
2020-10-19 15:25:00,121.36,121.55,121.32,121.55,50049.0,110.6524,110.8256,110.6159,110.8256,50049.0
2020-10-19 15:30:00,121.52,121.7,121.52,121.59,48748.0,110.7983,110.9624,110.7983,110.8621,48748.0
2020-10-19 15:35:00,121.58,121.72,121.57,121.72,21125.0,110.853,110.9806,110.8439,110.9806,21125.0
2020-10-19 15:40:00,121.72,121.73,121.54,121.56,44095.0,110.9806,110.9898,110.8165,110.8348,44095.0
2020-10-19 15:45:00,121.56,121.64,121.5,121.56,59276.0,110.8348,110.9077,110.78,110.8348,59276.0
2020-10-19 15:50:00,121.51,121.51,121.24,121.26,51582.0,110.7892,110.7892,110.543,110.5612,51582.0
2020-10-19 15:55:00,121.26,121.54,121.25,121.49,122126.0,110.5612,110.8165,110.5521,110.7709,122126.0
2020-10-20 09:30:00,122.04,122.25,121.92,122.09,50310.0,111.2724,111.4639,111.163,111.318,50310.0
2020-10-20 09:35:00,122.13,122.27,122.06,122.25,11299.0,111.3545,111.4821,111.2906,111.4639,11299.0
2020-10-20 09:40:00,122.23,122.43,122.23,122.43,13115.0,111.4456,111.628,111.4456,111.628,13115.0
2020-10-20 09:45:00,122.43,122.44,122.32,122.36,4217.0,111.628,111.6371,111.5277,111.5642,4217.0
2020-10-20 09:50:00,122.36,122.47,122.25,122.47,11810.0,111.5642,111.6645,111.4639,111.6645,11810.0
2020-10-20 09:55:00,122.46,122.59,122.34,122.59,5682.0,111.6553,111.7739,111.5459,111.7739,5682.0
2020-10-20 10:00:00,122.56,122.68,122.46,122.5,16035.0,111.7465,111.8559,111.6553,111.6918,16035.0
2020-10-20 10:05:00,122.54,122.55,122.39,122.4,11165.0,111.7283,111.7374,111.5915,111.6006,11165.0
2020-10-20 10:10:00,122.41,122.5,122.37,122.4,52466.0,111.6098,111.6918,111.5733,111.6006,52466.0
2020-10-20 10:15:00,122.41,122.52,122.34,122.38,17878.0,111.6098,111.7101,111.5459,111.5824,17878.0
2020-10-20 10:20:00,122.38,122.38,122.25,122.32,7474.0,111.5824,111.5824,111.4639,111.5277,7474.0
2020-10-20 10:25:00,122.33,122.41,122.32,122.4,7031.0,111.5368,111.6098,111.5277,111.6006,7031.0
2020-10-20 10:30:00,122.48,122.51,122.38,122.4,3702.0,111.6736,111.7009,111.5824,111.6006,3702.0
2020-10-20 10:35:00,122.39,122.49,122.34,122.49,10997.0,111.5915,111.6827,111.5459,111.6827,10997.0
2020-10-20 10:40:00,122.5,122.66,122.5,122.66,6969.0,111.6918,111.8377,111.6918,111.8377,6969.0
2020-10-20 10:45:00,122.65,122.7,122.49,122.59,8101.0,111.8286,111.8742,111.6827,111.7739,8101.0
2020-10-20 10:50:00,122.61,122.74,122.61,122.7,5783.0,111.7921,111.9106,111.7921,111.8742,5783.0
2020-10-20 10:55:00,122.7,122.7,122.39,122.39,31184.0,111.8742,111.8742,111.5915,111.5915,31184.0
2020-10-20 11:00:00,122.38,122.41,122.11,122.15,28154.0,111.5824,111.6098,111.3362,111.3727,28154.0
2020-10-20 11:05:00,122.12,122.25,122.12,122.24,31881.0,111.3453,111.4639,111.3453,111.4548,31881.0
2020-10-20 11:10:00,122.22,122.29,122.18,122.18,18636.0,111.4365,111.5003,111.4001,111.4001,18636.0
2020-10-20 11:15:00,122.17,122.27,122.17,122.23,9222.0,111.3909,111.4821,111.3909,111.4456,9222.0
2020-10-20 11:20:00,122.23,122.35,122.17,122.3,9159.0,111.4456,111.5551,111.3909,111.5095,9159.0
2020-10-20 11:25:00,122.32,122.38,122.3,122.32,26281.0,111.5277,111.5824,111.5095,111.5277,26281.0
2020-10-20 11:30:00,122.31,122.34,122.23,122.29,10222.0,111.5186,111.5459,111.4456,111.5003,10222.0
2020-10-20 11:35:00,122.31,122.36,122.28,122.32,4749.0,111.5186,111.5642,111.4912,111.5277,4749.0
2020-10-20 11:40:00,122.33,122.39,122.28,122.37,8140.0,111.5368,111.5915,111.4912,111.5733,8140.0
2020-10-20 11:45:00,122.36,122.41,122.31,122.4,6336.0,111.5642,111.6098,111.5186,111.6006,6336.0
2020-10-20 11:50:00,122.38,122.41,122.34,122.4,6803.0,111.5824,111.6098,111.5459,111.6006,6803.0
2020-10-20 11:55:00,122.43,122.44,122.37,122.43,4151.0,111.628,111.6371,111.5733,111.628,4151.0
2020-10-20 12:00:00,122.42,122.48,122.41,122.47,13339.0,111.6189,111.6736,111.6098,111.6645,13339.0
2020-10-20 12:05:00,122.49,122.54,122.45,122.45,22664.0,111.6827,111.7283,111.6462,111.6462,22664.0
2020-10-20 12:10:00,122.43,122.46,122.39,122.41,12448.0,111.628,111.6553,111.5915,111.6098,12448.0
2020-10-20 12:15:00,122.41,122.44,122.35,122.36,18847.0,111.6098,111.6371,111.5551,111.5642,18847.0
2020-10-20 12:20:00,122.36,122.37,122.29,122.3,3381.0,111.5642,111.5733,111.5003,111.5095,3381.0
2020-10-20 12:25:00,122.31,122.33,122.27,122.27,25892.0,111.5186,111.5368,111.4821,111.4821,25892.0
2020-10-20 12:30:00,122.25,122.75,122.24,122.71,23623.0,111.4639,111.9198,111.4548,111.8833,23623.0
2020-10-20 12:35:00,122.77,122.85,122.59,122.64,17235.0,111.938,112.0109,111.7739,111.8195,17235.0
2020-10-20 12:40:00,122.69,122.78,122.66,122.74,4332.0,111.8651,111.9471,111.8377,111.9106,4332.0
2020-10-20 12:45:00,122.74,122.78,122.6,122.66,23599.0,111.9106,111.9471,111.783,111.8377,23599.0
2020-10-20 12:50:00,122.65,122.67,122.57,122.61,38192.0,111.8286,111.8468,111.7556,111.7921,38192.0
2020-10-20 12:55:00,122.62,122.72,122.59,122.72,3622.0,111.8012,111.8924,111.7739,111.8924,3622.0
2020-10-20 13:00:00,122.73,122.79,122.71,122.77,1654.0,111.9015,111.9562,111.8833,111.938,1654.0
2020-10-20 13:05:00,122.75,122.78,122.69,122.73,1908.0,111.9198,111.9471,111.8651,111.9015,1908.0
2020-10-20 13:10:00,122.7,122.85,122.69,122.8,15044.0,111.8742,112.0109,111.8651,111.9653,15044.0
2020-10-20 13:15:00,122.85,122.86,122.78,122.82,5227.0,112.0109,112.0201,111.9471,111.9836,5227.0
2020-10-20 13:20:00,122.82,123.05,122.81,123.04,4300.0,111.9836,112.1933,111.9745,112.1842,4300.0
2020-10-20 13:25:00,123.02,123.13,123.02,123.06,12165.0,112.1659,112.2662,112.1659,112.2024,12165.0
2020-10-20 13:30:00,123.08,123.11,123.03,123.05,8695.0,112.2206,112.248,112.1751,112.1933,8695.0
2020-10-20 13:35:00,123.06,123.14,123.05,123.06,14444.0,112.2024,112.2754,112.1933,112.2024,14444.0
2020-10-20 13:40:00,123.06,123.12,123.04,123.07,6937.0,112.2024,112.2571,112.1842,112.2115,6937.0
2020-10-20 13:45:00,123.07,123.08,123.03,123.03,1320.0,112.2115,112.2206,112.1751,112.1751,1320.0
2020-10-20 13:50:00,123.01,123.01,122.91,122.92,46352.0,112.1568,112.1568,112.0656,112.0748,46352.0
2020-10-20 13:55:00,122.92,122.94,122.69,122.76,9586.0,112.0748,112.093,111.8651,111.9289,9586.0
2020-10-20 14:00:00,122.76,122.83,122.76,122.8,26384.0,111.9289,111.9927,111.9289,111.9653,26384.0
2020-10-20 14:05:00,122.81,122.81,122.64,122.73,9573.0,111.9745,111.9745,111.8195,111.9015,9573.0
2020-10-20 14:10:00,122.7,122.78,122.69,122.78,17347.0,111.8742,111.9471,111.8651,111.9471,17347.0
2020-10-20 14:15:00,122.83,122.86,122.78,122.84,6990.0,111.9927,112.0201,111.9471,112.0018,6990.0
2020-10-20 14:20:00,122.87,122.88,122.75,122.77,10239.0,112.0292,112.0383,111.9198,111.938,10239.0
2020-10-20 14:25:00,122.79,122.81,122.71,122.71,5105.0,111.9562,111.9745,111.8833,111.8833,5105.0
2020-10-20 14:30:00,122.69,122.78,122.69,122.78,23719.0,111.8651,111.9471,111.8651,111.9471,23719.0
2020-10-20 14:35:00,122.76,122.76,122.65,122.67,7732.0,111.9289,111.9289,111.8286,111.8468,7732.0
2020-10-20 14:40:00,122.68,122.74,122.62,122.67,7437.0,111.8559,111.9106,111.8012,111.8468,7437.0
2020-10-20 14:45:00,122.68,122.7,122.57,122.59,11187.0,111.8559,111.8742,111.7556,111.7739,11187.0
2020-10-20 14:50:00,122.58,122.58,122.5,122.51,3212.0,111.7648,111.7648,111.6918,111.7009,3212.0
2020-10-20 14:55:00,122.51,122.57,122.49,122.49,11003.0,111.7009,111.7556,111.6827,111.6827,11003.0
2020-10-20 15:00:00,122.5,122.59,122.5,122.58,22623.0,111.6918,111.7739,111.6918,111.7648,22623.0
2020-10-20 15:05:00,122.58,122.58,122.12,122.12,17845.0,111.7648,111.7648,111.3453,111.3453,17845.0
2020-10-20 15:10:00,122.13,122.14,121.84,122.03,34600.0,111.3545,111.3636,111.09,111.2633,34600.0
2020-10-20 15:15:00,121.94,122.11,121.77,122.04,25708.0,111.1812,111.3362,111.0262,111.2724,25708.0
2020-10-20 15:20:00,122.04,122.19,121.96,122.19,4447.0,111.2724,111.4092,111.1995,111.4092,4447.0
2020-10-20 15:25:00,122.19,122.39,122.14,122.34,23295.0,111.4092,111.5915,111.3636,111.5459,23295.0
2020-10-20 15:30:00,122.33,122.34,122.1,122.21,23886.0,111.5368,111.5459,111.3271,111.4274,23886.0
2020-10-20 15:35:00,122.19,122.19,121.94,122.09,24291.0,111.4092,111.4092,111.1812,111.318,24291.0
2020-10-20 15:40:00,122.11,122.47,122.11,122.4,23864.0,111.3362,111.6645,111.3362,111.6006,23864.0
2020-10-20 15:45:00,122.39,122.43,122.21,122.24,23330.0,111.5915,111.628,111.4274,111.4548,23330.0
2020-10-20 15:50:00,122.21,122.31,122.1,122.25,41207.0,111.4274,111.5186,111.3271,111.4639,41207.0
2020-10-20 15:55:00,122.26,122.27,122.03,122.03,255444.0,111.473,111.4821,111.2633,111.2633,255444.0
2020-10-21 09:30:00,121.88,121.98,121.75,121.9,41742.0,111.1265,111.2177,111.008,111.1448,41742.0
2020-10-21 09:35:00,121.92,121.94,121.73,121.91,51473.0,111.163,111.1812,110.9898,111.1539,51473.0
2020-10-21 09:40:00,121.92,122.29,121.91,122.29,18598.0,111.163,111.5003,111.1539,111.5003,18598.0
2020-10-21 09:45:00,122.26,122.4,122.26,122.3,60747.0,111.473,111.6006,111.473,111.5095,60747.0
2020-10-21 09:50:00,122.3,122.4,122.27,122.36,27925.0,111.5095,111.6006,111.4821,111.5642,27925.0
2020-10-21 09:55:00,122.37,122.43,122.32,122.33,43261.0,111.5733,111.628,111.5277,111.5368,43261.0
2020-10-21 10:00:00,122.33,122.41,122.26,122.41,47432.0,111.5368,111.6098,111.473,111.6098,47432.0
2020-10-21 10:05:00,122.42,122.54,122.42,122.45,57339.0,111.6189,111.7283,111.6189,111.6462,57339.0
2020-10-21 10:10:00,122.46,122.49,122.38,122.46,34013.0,111.6553,111.6827,111.5824,111.6553,34013.0
2020-10-21 10:15:00,122.46,122.5,122.37,122.43,38833.0,111.6553,111.6918,111.5733,111.628,38833.0
2020-10-21 10:20:00,122.45,122.47,122.41,122.44,40336.0,111.6462,111.6645,111.6098,111.6371,40336.0
2020-10-21 10:25:00,122.41,122.45,122.35,122.35,60934.0,111.6098,111.6462,111.5551,111.5551,60934.0
2020-10-21 10:30:00,122.35,122.44,122.33,122.37,85611.0,111.5551,111.6371,111.5368,111.5733,85611.0
2020-10-21 10:35:00,122.38,122.44,122.32,122.44,33094.0,111.5824,111.6371,111.5277,111.6371,33094.0
2020-10-21 10:40:00,122.47,122.5,122.38,122.42,34923.0,111.6645,111.6918,111.5824,111.6189,34923.0
2020-10-21 10:45:00,122.42,122.45,122.24,122.24,56624.0,111.6189,111.6462,111.4548,111.4548,56624.0
2020-10-21 10:50:00,122.24,122.26,122.12,122.13,106010.0,111.4548,111.473,111.3453,111.3545,106010.0
2020-10-21 10:55:00,122.14,122.17,122.04,122.07,44491.0,111.3636,111.3909,111.2724,111.2998,44491.0
2020-10-21 11:00:00,122.05,122.07,121.96,121.97,59417.0,111.2815,111.2998,111.1995,111.2086,59417.0
2020-10-21 11:05:00,121.96,121.98,121.85,121.88,49434.0,111.1995,111.2177,111.0992,111.1265,49434.0
2020-10-21 11:10:00,121.88,121.88,121.69,121.74,71183.0,111.1265,111.1265,110.9533,110.9989,71183.0
2020-10-21 11:15:00,121.73,121.74,121.59,121.73,78443.0,110.9898,110.9989,110.8621,110.9898,78443.0
2020-10-21 11:20:00,121.72,121.79,121.63,121.72,56565.0,110.9806,111.0445,110.8986,110.9806,56565.0
2020-10-21 11:25:00,121.72,121.84,121.66,121.83,45612.0,110.9806,111.09,110.9259,111.0809,45612.0
2020-10-21 11:30:00,121.84,122.0,121.83,121.95,65228.0,111.09,111.2359,111.0809,111.1903,65228.0
2020-10-21 11:35:00,121.94,122.08,121.93,122.07,43867.0,111.1812,111.3089,111.1721,111.2998,43867.0
2020-10-21 11:40:00,122.06,122.09,122.01,122.09,39179.0,111.2906,111.318,111.2451,111.318,39179.0
2020-10-21 11:45:00,122.09,122.11,122.04,122.08,10642.0,111.318,111.3362,111.2724,111.3089,10642.0
2020-10-21 11:50:00,122.06,122.12,122.05,122.08,9551.0,111.2906,111.3453,111.2815,111.3089,9551.0
2020-10-21 11:55:00,122.09,122.1,121.79,121.88,42908.0,111.318,111.3271,111.0445,111.1265,42908.0
2020-10-21 12:00:00,121.89,121.96,121.87,121.94,23152.0,111.1356,111.1995,111.1174,111.1812,23152.0
2020-10-21 12:05:00,121.91,122.06,121.87,122.04,21519.0,111.1539,111.2906,111.1174,111.2724,21519.0
2020-10-21 12:10:00,122.03,122.03,121.82,121.96,20069.0,111.2633,111.2633,111.0718,111.1995,20069.0
2020-10-21 12:15:00,121.96,121.99,121.84,121.84,30398.0,111.1995,111.2268,111.09,111.09,30398.0
2020-10-21 12:20:00,121.84,122.5,121.84,122.33,59731.0,111.09,111.6918,111.09,111.5368,59731.0
2020-10-21 12:25:00,122.35,122.4,122.06,122.07,44953.0,111.5551,111.6006,111.2906,111.2998,44953.0
2020-10-21 12:30:00,122.11,122.12,121.78,121.82,52153.0,111.3362,111.3453,111.0353,111.0718,52153.0
2020-10-21 12:35:00,121.8,121.91,121.77,121.89,27070.0,111.0536,111.1539,111.0262,111.1356,27070.0
2020-10-21 12:40:00,121.89,121.93,121.83,121.88,57232.0,111.1356,111.1721,111.0809,111.1265,57232.0
2020-10-21 12:45:00,121.91,121.93,121.73,121.74,28258.0,111.1539,111.1721,110.9898,110.9989,28258.0
2020-10-21 12:50:00,121.74,121.84,121.72,121.74,23158.0,110.9989,111.09,110.9806,110.9989,23158.0
2020-10-21 12:55:00,121.75,121.87,121.67,121.83,73197.0,111.008,111.1174,110.935,111.0809,73197.0
2020-10-21 13:00:00,121.83,121.98,121.78,121.97,35178.0,111.0809,111.2177,111.0353,111.2086,35178.0
2020-10-21 13:05:00,121.94,121.97,121.82,121.85,22780.0,111.1812,111.2086,111.0718,111.0992,22780.0
2020-10-21 13:10:00,121.84,121.9,121.8,121.84,24514.0,111.09,111.1448,111.0536,111.09,24514.0
2020-10-21 13:15:00,121.86,122.01,121.86,121.98,30495.0,111.1083,111.2451,111.1083,111.2177,30495.0
2020-10-21 13:20:00,121.97,121.97,121.9,121.95,39915.0,111.2086,111.2086,111.1448,111.1903,39915.0
2020-10-21 13:25:00,121.92,121.97,121.9,121.95,41617.0,111.163,111.2086,111.1448,111.1903,41617.0
2020-10-21 13:30:00,121.97,121.98,121.93,121.96,6046.0,111.2086,111.2177,111.1721,111.1995,6046.0
2020-10-21 13:35:00,121.97,121.99,121.83,121.83,64862.0,111.2086,111.2268,111.0809,111.0809,64862.0
2020-10-21 13:40:00,121.82,121.94,121.82,121.92,53857.0,111.0718,111.1812,111.0718,111.163,53857.0
2020-10-21 13:45:00,121.91,121.97,121.88,121.96,25302.0,111.1539,111.2086,111.1265,111.1995,25302.0
2020-10-21 13:50:00,122.0,122.13,121.97,121.97,12442.0,111.2359,111.3545,111.2086,111.2086,12442.0
2020-10-21 13:55:00,121.96,121.96,121.86,121.89,19551.0,111.1995,111.1995,111.1083,111.1356,19551.0
2020-10-21 14:00:00,121.93,122.05,121.87,121.94,22873.0,111.1721,111.2815,111.1174,111.1812,22873.0
2020-10-21 14:05:00,121.93,122.0,121.91,122.0,23645.0,111.1721,111.2359,111.1539,111.2359,23645.0
2020-10-21 14:10:00,121.96,122.14,121.96,122.1,15196.0,111.1995,111.3636,111.1995,111.3271,15196.0
2020-10-21 14:15:00,122.11,122.16,122.08,122.09,9763.0,111.3362,111.3818,111.3089,111.318,9763.0
2020-10-21 14:20:00,122.1,122.12,122.03,122.12,22496.0,111.3271,111.3453,111.2633,111.3453,22496.0
2020-10-21 14:25:00,122.12,122.28,122.11,122.18,15416.0,111.3453,111.4912,111.3362,111.4001,15416.0
2020-10-21 14:30:00,122.16,122.23,122.12,122.2,9298.0,111.3818,111.4456,111.3453,111.4183,9298.0
2020-10-21 14:35:00,122.19,122.22,122.16,122.16,8081.0,111.4092,111.4365,111.3818,111.3818,8081.0
2020-10-21 14:40:00,122.17,122.25,122.17,122.21,5209.0,111.3909,111.4639,111.3909,111.4274,5209.0
2020-10-21 14:45:00,122.24,122.28,122.21,122.21,6527.0,111.4548,111.4912,111.4274,111.4274,6527.0
2020-10-21 14:50:00,122.21,122.25,122.16,122.2,15761.0,111.4274,111.4639,111.3818,111.4183,15761.0
2020-10-21 14:55:00,122.21,122.28,122.2,122.26,6032.0,111.4274,111.4912,111.4183,111.473,6032.0
2020-10-21 15:00:00,122.29,122.29,122.12,122.13,20627.0,111.5003,111.5003,111.3453,111.3545,20627.0
2020-10-21 15:05:00,122.13,122.17,122.03,122.07,13550.0,111.3545,111.3909,111.2633,111.2998,13550.0
2020-10-21 15:10:00,122.04,122.08,122.01,122.02,17695.0,111.2724,111.3089,111.2451,111.2542,17695.0
2020-10-21 15:15:00,122.03,122.05,121.91,121.96,9617.0,111.2633,111.2815,111.1539,111.1995,9617.0
2020-10-21 15:20:00,121.99,122.09,121.96,122.06,8507.0,111.2268,111.318,111.1995,111.2906,8507.0
2020-10-21 15:25:00,122.1,122.15,122.09,122.15,13289.0,111.3271,111.3727,111.318,111.3727,13289.0
2020-10-21 15:30:00,122.12,122.18,121.92,121.98,40633.0,111.3453,111.4001,111.163,111.2177,40633.0
2020-10-21 15:35:00,122.0,122.06,121.9,121.93,15464.0,111.2359,111.2906,111.1448,111.1721,15464.0
2020-10-21 15:40:00,121.93,121.96,121.76,121.77,27902.0,111.1721,111.1995,111.0171,111.0262,27902.0
2020-10-21 15:45:00,121.74,121.75,121.63,121.65,39282.0,110.9989,111.008,110.8986,110.9168,39282.0
2020-10-21 15:50:00,121.61,121.85,121.61,121.82,49317.0,110.8803,111.0992,110.8803,111.0718,49317.0
2020-10-21 15:55:00,121.82,121.85,121.55,121.55,181427.0,111.0718,111.0992,110.8256,110.8256,181427.0
2020-10-22 09:30:00,121.54,121.89,121.54,121.87,81015.0,110.8165,111.1356,110.8165,111.1174,81015.0
2020-10-22 09:35:00,121.87,121.92,121.8,121.81,32825.0,111.1174,111.163,111.0536,111.0627,32825.0
2020-10-22 09:40:00,121.79,122.02,121.79,122.02,21289.0,111.0445,111.2542,111.0445,111.2542,21289.0
2020-10-22 09:45:00,122.02,122.04,121.9,121.98,13498.0,111.2542,111.2724,111.1448,111.2177,13498.0
2020-10-22 09:50:00,121.94,122.04,121.93,122.03,17399.0,111.1812,111.2724,111.1721,111.2633,17399.0
2020-10-22 09:55:00,122.05,122.14,122.04,122.11,26862.0,111.2815,111.3636,111.2724,111.3362,26862.0
2020-10-22 10:00:00,122.13,122.21,122.04,122.15,13041.0,111.3545,111.4274,111.2724,111.3727,13041.0
2020-10-22 10:05:00,122.15,122.19,122.07,122.12,13839.0,111.3727,111.4092,111.2998,111.3453,13839.0
2020-10-22 10:10:00,122.1,122.17,122.0,122.15,30108.0,111.3271,111.3909,111.2359,111.3727,30108.0
2020-10-22 10:15:00,122.12,122.16,122.06,122.06,13342.0,111.3453,111.3818,111.2906,111.2906,13342.0
2020-10-22 10:20:00,122.04,122.04,121.76,121.76,13958.0,111.2724,111.2724,111.0171,111.0171,13958.0
2020-10-22 10:25:00,121.76,121.81,121.76,121.76,8156.0,111.0171,111.0627,111.0171,111.0171,8156.0
2020-10-22 10:30:00,121.78,121.83,121.64,121.67,10750.0,111.0353,111.0809,110.9077,110.935,10750.0
2020-10-22 10:35:00,121.69,121.93,121.69,121.86,6031.0,110.9533,111.1721,110.9533,111.1083,6031.0
2020-10-22 10:40:00,121.78,121.85,121.65,121.66,30682.0,111.0353,111.0992,110.9168,110.9259,30682.0
2020-10-22 10:45:00,121.67,121.77,121.61,121.68,20821.0,110.935,111.0262,110.8803,110.9442,20821.0
2020-10-22 10:50:00,121.8,122.22,121.67,122.1,17222.0,111.0536,111.4365,110.935,111.3271,17222.0
2020-10-22 10:55:00,122.11,122.27,122.08,122.21,18214.0,111.3362,111.4821,111.3089,111.4274,18214.0
2020-10-22 11:00:00,122.23,122.39,122.23,122.33,32490.0,111.4456,111.5915,111.4456,111.5368,32490.0
2020-10-22 11:05:00,122.28,122.35,122.28,122.32,9966.0,111.4912,111.5551,111.4912,111.5277,9966.0
2020-10-22 11:10:00,122.3,122.6,122.3,122.59,24538.0,111.5095,111.783,111.5095,111.7739,24538.0
2020-10-22 11:15:00,122.56,122.64,122.44,122.45,16051.0,111.7465,111.8195,111.6371,111.6462,16051.0
2020-10-22 11:20:00,122.48,122.55,122.45,122.53,12112.0,111.6736,111.7374,111.6462,111.7192,12112.0
2020-10-22 11:25:00,122.53,122.53,122.42,122.43,8103.0,111.7192,111.7192,111.6189,111.628,8103.0
2020-10-22 11:30:00,122.41,122.45,122.33,122.36,42299.0,111.6098,111.6462,111.5368,111.5642,42299.0
2020-10-22 11:35:00,122.3,122.35,122.23,122.24,6451.0,111.5095,111.5551,111.4456,111.4548,6451.0
2020-10-22 11:40:00,122.24,122.31,122.17,122.27,5005.0,111.4548,111.5186,111.3909,111.4821,5005.0
2020-10-22 11:45:00,122.28,122.43,122.26,122.36,21448.0,111.4912,111.628,111.473,111.5642,21448.0
2020-10-22 11:50:00,122.36,122.41,122.24,122.24,3221.0,111.5642,111.6098,111.4548,111.4548,3221.0
2020-10-22 11:55:00,122.22,122.26,122.19,122.22,9606.0,111.4365,111.473,111.4092,111.4365,9606.0
2020-10-22 12:00:00,122.24,122.34,122.18,122.18,9413.0,111.4548,111.5459,111.4001,111.4001,9413.0
2020-10-22 12:05:00,122.19,122.31,122.16,122.31,11067.0,111.4092,111.5186,111.3818,111.5186,11067.0
2020-10-22 12:10:00,122.3,122.36,122.27,122.36,17874.0,111.5095,111.5642,111.4821,111.5642,17874.0
2020-10-22 12:15:00,122.37,122.45,122.36,122.41,8409.0,111.5733,111.6462,111.5642,111.6098,8409.0
2020-10-22 12:20:00,122.4,122.47,122.39,122.45,16536.0,111.6006,111.6645,111.5915,111.6462,16536.0
2020-10-22 12:25:00,122.42,122.48,122.4,122.48,6768.0,111.6189,111.6736,111.6006,111.6736,6768.0
2020-10-22 12:30:00,122.49,122.49,122.34,122.39,6521.0,111.6827,111.6827,111.5459,111.5915,6521.0
2020-10-22 12:35:00,122.39,122.46,122.38,122.43,2874.0,111.5915,111.6553,111.5824,111.628,2874.0
2020-10-22 12:40:00,122.43,122.48,122.39,122.47,8814.0,111.628,111.6736,111.5915,111.6645,8814.0
2020-10-22 12:45:00,122.45,122.62,122.44,122.62,5990.0,111.6462,111.8012,111.6371,111.8012,5990.0
2020-10-22 12:50:00,122.62,122.65,122.54,122.54,6133.0,111.8012,111.8286,111.7283,111.7283,6133.0
2020-10-22 12:55:00,122.56,122.62,122.56,122.58,20400.0,111.7465,111.8012,111.7465,111.7648,20400.0
2020-10-22 13:00:00,122.58,122.65,122.58,122.6,3754.0,111.7648,111.8286,111.7648,111.783,3754.0
2020-10-22 13:05:00,122.61,122.7,122.59,122.69,5183.0,111.7921,111.8742,111.7739,111.8651,5183.0
2020-10-22 13:10:00,122.75,122.97,122.73,122.93,22737.0,111.9198,112.1203,111.9015,112.0839,22737.0
2020-10-22 13:15:00,122.91,122.93,122.84,122.84,8085.0,112.0656,112.0839,112.0018,112.0018,8085.0
2020-10-22 13:20:00,122.84,122.84,122.75,122.76,23059.0,112.0018,112.0018,111.9198,111.9289,23059.0
2020-10-22 13:25:00,122.79,122.8,122.71,122.71,13318.0,111.9562,111.9653,111.8833,111.8833,13318.0
2020-10-22 13:30:00,122.73,122.8,122.73,122.78,2275.0,111.9015,111.9653,111.9015,111.9471,2275.0
2020-10-22 13:35:00,122.79,122.79,122.73,122.75,12759.0,111.9562,111.9562,111.9015,111.9198,12759.0
2020-10-22 13:40:00,122.74,122.85,122.68,122.77,24540.0,111.9106,112.0109,111.8559,111.938,24540.0
2020-10-22 13:45:00,122.77,122.82,122.76,122.82,21658.0,111.938,111.9836,111.9289,111.9836,21658.0
2020-10-22 13:50:00,122.84,122.99,122.82,122.94,17069.0,112.0018,112.1386,111.9836,112.093,17069.0
2020-10-22 13:55:00,122.95,122.99,122.95,122.98,36756.0,112.1021,112.1386,112.1021,112.1295,36756.0
2020-10-22 14:00:00,123.02,123.11,122.99,123.04,41560.0,112.1659,112.248,112.1386,112.1842,41560.0
2020-10-22 14:05:00,123.04,123.08,122.97,123.02,6658.0,112.1842,112.2206,112.1203,112.1659,6658.0
2020-10-22 14:10:00,123.02,123.08,122.97,123.03,11231.0,112.1659,112.2206,112.1203,112.1751,11231.0
2020-10-22 14:15:00,123.03,123.22,123.03,123.16,17555.0,112.1751,112.3483,112.1751,112.2936,17555.0
2020-10-22 14:20:00,123.18,123.25,123.15,123.24,10890.0,112.3118,112.3756,112.2845,112.3665,10890.0
2020-10-22 14:25:00,123.23,123.23,123.11,123.13,22172.0,112.3574,112.3574,112.248,112.2662,22172.0
2020-10-22 14:30:00,123.15,123.2,123.11,123.18,4926.0,112.2845,112.3301,112.248,112.3118,4926.0
2020-10-22 14:35:00,123.19,123.22,123.15,123.17,6094.0,112.3209,112.3483,112.2845,112.3027,6094.0
2020-10-22 14:40:00,123.17,123.2,123.15,123.16,11832.0,112.3027,112.3301,112.2845,112.2936,11832.0
2020-10-22 14:45:00,123.14,123.15,123.11,123.12,8501.0,112.2754,112.2845,112.248,112.2571,8501.0
2020-10-22 14:50:00,123.15,123.16,123.1,123.12,8150.0,112.2845,112.2936,112.2389,112.2571,8150.0
2020-10-22 14:55:00,123.12,123.13,123.06,123.08,5066.0,112.2571,112.2662,112.2024,112.2206,5066.0
2020-10-22 15:00:00,123.08,123.11,123.03,123.06,32749.0,112.2206,112.248,112.1751,112.2024,32749.0
2020-10-22 15:05:00,123.06,123.06,122.93,122.98,23189.0,112.2024,112.2024,112.0839,112.1295,23189.0
2020-10-22 15:10:00,122.97,123.03,122.97,123.03,4617.0,112.1203,112.1751,112.1203,112.1751,4617.0
2020-10-22 15:15:00,123.03,123.09,123.03,123.09,7483.0,112.1751,112.2298,112.1751,112.2298,7483.0
2020-10-22 15:20:00,123.09,123.17,123.09,123.14,11110.0,112.2298,112.3027,112.2298,112.2754,11110.0
2020-10-22 15:25:00,123.13,123.21,123.12,123.21,70614.0,112.2662,112.3392,112.2571,112.3392,70614.0
2020-10-22 15:30:00,123.22,123.29,123.21,123.29,12771.0,112.3483,112.4121,112.3392,112.4121,12771.0
2020-10-22 15:35:00,123.3,123.36,123.25,123.25,29776.0,112.4212,112.4759,112.3756,112.3756,29776.0
2020-10-22 15:40:00,123.26,123.31,123.23,123.26,25145.0,112.3848,112.4304,112.3574,112.3848,25145.0
2020-10-22 15:45:00,123.25,123.27,123.22,123.25,22798.0,112.3756,112.3939,112.3483,112.3756,22798.0
2020-10-22 15:50:00,123.29,123.37,123.25,123.35,70959.0,112.4121,112.4851,112.3756,112.4668,70959.0
2020-10-22 15:55:00,123.35,123.35,123.11,123.24,70117.0,112.4668,112.4668,112.248,112.3665,70117.0
2020-10-23 09:30:00,123.54,123.85,123.54,123.84,64545.0,112.6401,112.9227,112.6401,112.9136,64545.0
2020-10-23 09:35:00,123.79,123.82,123.68,123.72,25613.0,112.868,112.8954,112.7677,112.8042,25613.0
2020-10-23 09:40:00,123.69,123.77,123.66,123.76,7313.0,112.7768,112.8498,112.7495,112.8406,7313.0
2020-10-23 09:45:00,123.72,123.72,123.49,123.51,13886.0,112.8042,112.8042,112.5945,112.6127,13886.0
2020-10-23 09:50:00,123.49,123.56,123.48,123.55,18569.0,112.5945,112.6583,112.5854,112.6492,18569.0
2020-10-23 09:55:00,123.64,123.68,123.53,123.61,13929.0,112.7312,112.7677,112.6309,112.7039,13929.0
2020-10-23 10:00:00,123.6,123.65,123.56,123.57,24696.0,112.6948,112.7404,112.6583,112.6674,24696.0
2020-10-23 10:05:00,123.52,123.58,123.36,123.43,20318.0,112.6218,112.6765,112.4759,112.5398,20318.0
2020-10-23 10:10:00,123.44,123.49,123.37,123.4,15981.0,112.5489,112.5945,112.4851,112.5124,15981.0
2020-10-23 10:15:00,123.31,123.33,123.19,123.19,16473.0,112.4304,112.4486,112.3209,112.3209,16473.0
2020-10-23 10:20:00,123.18,123.24,123.13,123.16,5843.0,112.3118,112.3665,112.2662,112.2936,5843.0
2020-10-23 10:25:00,123.24,123.34,123.23,123.29,7757.0,112.3665,112.4577,112.3574,112.4121,7757.0
2020-10-23 10:30:00,123.28,123.41,123.27,123.38,4351.0,112.403,112.5215,112.3939,112.4942,4351.0
2020-10-23 10:35:00,123.39,123.48,123.31,123.48,11509.0,112.5033,112.5854,112.4304,112.5854,11509.0
2020-10-23 10:40:00,123.49,123.5,123.34,123.45,15840.0,112.5945,112.6036,112.4577,112.558,15840.0
2020-10-23 10:45:00,123.48,123.49,123.4,123.44,12387.0,112.5854,112.5945,112.5124,112.5489,12387.0
2020-10-23 10:50:00,123.41,123.45,123.32,123.32,7078.0,112.5215,112.558,112.4395,112.4395,7078.0
2020-10-23 10:55:00,123.3,123.35,123.18,123.25,32243.0,112.4212,112.4668,112.3118,112.3756,32243.0
2020-10-23 11:00:00,123.23,123.26,123.12,123.17,6858.0,112.3574,112.3848,112.2571,112.3027,6858.0
2020-10-23 11:05:00,123.19,123.19,123.1,123.18,19356.0,112.3209,112.3209,112.2389,112.3118,19356.0
2020-10-23 11:10:00,123.18,123.3,123.12,123.27,7525.0,112.3118,112.4212,112.2571,112.3939,7525.0
2020-10-23 11:15:00,123.33,123.38,123.32,123.35,141166.0,112.4486,112.4942,112.4395,112.4668,141166.0
2020-10-23 11:20:00,123.32,123.33,123.12,123.12,14231.0,112.4395,112.4486,112.2571,112.2571,14231.0
2020-10-23 11:25:00,123.09,123.22,123.06,123.22,17317.0,112.2298,112.3483,112.2024,112.3483,17317.0
2020-10-23 11:30:00,123.22,123.26,123.16,123.26,10839.0,112.3483,112.3848,112.2936,112.3848,10839.0
2020-10-23 11:35:00,123.28,123.3,123.22,123.27,11961.0,112.403,112.4212,112.3483,112.3939,11961.0
2020-10-23 11:40:00,123.26,123.31,123.18,123.18,30942.0,112.3848,112.4304,112.3118,112.3118,30942.0
2020-10-23 11:45:00,123.18,123.21,123.02,123.04,13056.0,112.3118,112.3392,112.1659,112.1842,13056.0
2020-10-23 11:50:00,123.04,123.08,123.0,123.07,41604.0,112.1842,112.2206,112.1477,112.2115,41604.0
2020-10-23 11:55:00,123.06,123.11,123.04,123.09,8516.0,112.2024,112.248,112.1842,112.2298,8516.0
2020-10-23 12:00:00,123.09,123.13,123.05,123.11,4679.0,112.2298,112.2662,112.1933,112.248,4679.0
2020-10-23 12:05:00,123.13,123.16,123.08,123.09,6096.0,112.2662,112.2936,112.2206,112.2298,6096.0
2020-10-23 12:10:00,123.08,123.09,122.99,123.02,8857.0,112.2206,112.2298,112.1386,112.1659,8857.0
2020-10-23 12:15:00,123.03,123.06,122.77,122.81,26345.0,112.1751,112.2024,111.938,111.9745,26345.0
2020-10-23 12:20:00,122.66,122.77,122.66,122.74,13463.0,111.8377,111.938,111.8377,111.9106,13463.0
2020-10-23 12:25:00,122.77,122.83,122.76,122.83,3874.0,111.938,111.9927,111.9289,111.9927,3874.0
2020-10-23 12:30:00,122.81,122.88,122.79,122.87,2896.0,111.9745,112.0383,111.9562,112.0292,2896.0
2020-10-23 12:35:00,122.89,122.89,122.82,122.84,8450.0,112.0474,112.0474,111.9836,112.0018,8450.0
2020-10-23 12:40:00,122.85,122.89,122.83,122.88,5383.0,112.0109,112.0474,111.9927,112.0383,5383.0
2020-10-23 12:45:00,122.86,122.91,122.8,122.84,9659.0,112.0201,112.0656,111.9653,112.0018,9659.0
2020-10-23 12:50:00,122.84,122.87,122.82,122.83,9184.0,112.0018,112.0292,111.9836,111.9927,9184.0
2020-10-23 12:55:00,122.85,122.85,122.62,122.68,15727.0,112.0109,112.0109,111.8012,111.8559,15727.0
2020-10-23 13:00:00,122.68,122.9,122.68,122.9,25701.0,111.8559,112.0565,111.8559,112.0565,25701.0
2020-10-23 13:05:00,122.92,122.92,122.86,122.86,2281.0,112.0748,112.0748,112.0201,112.0201,2281.0
2020-10-23 13:10:00,122.85,122.85,122.78,122.8,3774.0,112.0109,112.0109,111.9471,111.9653,3774.0
2020-10-23 13:15:00,122.82,122.92,122.82,122.92,8110.0,111.9836,112.0748,111.9836,112.0748,8110.0
2020-10-23 13:20:00,122.91,123.09,122.9,123.09,9735.0,112.0656,112.2298,112.0565,112.2298,9735.0
2020-10-23 13:25:00,123.07,123.12,123.06,123.11,13021.0,112.2115,112.2571,112.2024,112.248,13021.0
2020-10-23 13:30:00,123.11,123.17,123.1,123.13,2858.0,112.248,112.3027,112.2389,112.2662,2858.0
2020-10-23 13:35:00,123.15,123.18,123.13,123.13,4187.0,112.2845,112.3118,112.2662,112.2662,4187.0
2020-10-23 13:40:00,123.12,123.12,123.09,123.1,7716.0,112.2571,112.2571,112.2298,112.2389,7716.0
2020-10-23 13:45:00,123.13,123.14,123.07,123.11,9481.0,112.2662,112.2754,112.2115,112.248,9481.0
2020-10-23 13:50:00,123.11,123.11,123.05,123.07,14387.0,112.248,112.248,112.1933,112.2115,14387.0
2020-10-23 13:55:00,123.08,123.15,123.08,123.14,18140.0,112.2206,112.2845,112.2206,112.2754,18140.0
2020-10-23 14:00:00,123.14,123.17,123.08,123.17,9698.0,112.2754,112.3027,112.2206,112.3027,9698.0
2020-10-23 14:05:00,123.18,123.25,123.18,123.19,20381.0,112.3118,112.3756,112.3118,112.3209,20381.0
2020-10-23 14:10:00,123.18,123.18,123.12,123.16,31886.0,112.3118,112.3118,112.2571,112.2936,31886.0
2020-10-23 14:15:00,123.15,123.28,123.15,123.23,31509.0,112.2845,112.403,112.2845,112.3574,31509.0
2020-10-23 14:20:00,123.22,123.27,123.2,123.27,9049.0,112.3483,112.3939,112.3301,112.3939,9049.0
2020-10-23 14:25:00,123.28,123.29,123.24,123.27,7767.0,112.403,112.4121,112.3665,112.3939,7767.0
2020-10-23 14:30:00,123.29,123.34,123.27,123.29,10176.0,112.4121,112.4577,112.3939,112.4121,10176.0
2020-10-23 14:35:00,123.31,123.31,123.22,123.24,11274.0,112.4304,112.4304,112.3483,112.3665,11274.0
2020-10-23 14:40:00,123.23,123.24,123.18,123.18,10649.0,112.3574,112.3665,112.3118,112.3118,10649.0
2020-10-23 14:45:00,123.19,123.26,123.19,123.25,4365.0,112.3209,112.3848,112.3209,112.3756,4365.0
2020-10-23 14:50:00,123.27,123.3,123.24,123.25,4954.0,112.3939,112.4212,112.3665,112.3756,4954.0
2020-10-23 14:55:00,123.28,123.33,123.26,123.28,5774.0,112.403,112.4486,112.3848,112.403,5774.0
2020-10-23 15:00:00,123.27,123.33,123.27,123.31,21791.0,112.3939,112.4486,112.3939,112.4304,21791.0
2020-10-23 15:05:00,123.32,123.36,123.3,123.35,15090.0,112.4395,112.4759,112.4212,112.4668,15090.0
2020-10-23 15:10:00,123.35,123.48,123.35,123.47,19082.0,112.4668,112.5854,112.4668,112.5762,19082.0
2020-10-23 15:15:00,123.44,123.44,123.37,123.39,8604.0,112.5489,112.5489,112.4851,112.5033,8604.0
2020-10-23 15:20:00,123.4,123.43,123.36,123.37,6290.0,112.5124,112.5398,112.4759,112.4851,6290.0
2020-10-23 15:25:00,123.37,123.38,123.32,123.36,7145.0,112.4851,112.4942,112.4395,112.4759,7145.0
2020-10-23 15:30:00,123.36,123.39,123.31,123.37,18716.0,112.4759,112.5033,112.4304,112.4851,18716.0
2020-10-23 15:35:00,123.36,123.39,123.34,123.37,11072.0,112.4759,112.5033,112.4577,112.4851,11072.0
2020-10-23 15:40:00,123.37,123.42,123.34,123.4,14773.0,112.4851,112.5306,112.4577,112.5124,14773.0
2020-10-23 15:45:00,123.39,123.45,123.33,123.44,23156.0,112.5033,112.558,112.4486,112.5489,23156.0
2020-10-23 15:50:00,123.43,123.43,123.34,123.39,44016.0,112.5398,112.5398,112.4577,112.5033,44016.0
2020-10-23 15:55:00,123.38,123.4,123.3,123.38,266903.0,112.4942,112.5124,112.4212,112.4942,266903.0
2020-10-26 09:30:00,121.91,122.07,121.75,121.76,57151.0,111.1539,111.2998,111.008,111.0171,57151.0
2020-10-26 09:35:00,121.75,121.84,121.67,121.67,12968.0,111.008,111.09,110.935,110.935,12968.0
2020-10-26 09:40:00,121.68,121.69,121.31,121.43,13049.0,110.9442,110.9533,110.6068,110.7162,13049.0
2020-10-26 09:45:00,121.42,121.46,121.35,121.4,19653.0,110.7071,110.7436,110.6433,110.6889,19653.0
2020-10-26 09:50:00,121.41,121.57,121.33,121.51,23407.0,110.698,110.8439,110.625,110.7892,23407.0
2020-10-26 09:55:00,121.54,121.57,121.51,121.55,12858.0,110.8165,110.8439,110.7892,110.8256,12858.0
2020-10-26 10:00:00,121.54,121.54,121.37,121.53,16235.0,110.8165,110.8165,110.6615,110.8074,16235.0
2020-10-26 10:05:00,121.54,121.68,121.49,121.6,35089.0,110.8165,110.9442,110.7709,110.8712,35089.0
2020-10-26 10:10:00,121.59,121.63,121.52,121.63,18874.0,110.8621,110.8986,110.7983,110.8986,18874.0
2020-10-26 10:15:00,121.64,121.65,121.53,121.54,14017.0,110.9077,110.9168,110.8074,110.8165,14017.0
2020-10-26 10:20:00,121.55,121.58,121.43,121.5,14211.0,110.8256,110.853,110.7162,110.78,14211.0
2020-10-26 10:25:00,121.49,121.53,121.27,121.27,28761.0,110.7709,110.8074,110.5703,110.5703,28761.0
2020-10-26 10:30:00,121.26,121.28,120.91,121.03,17345.0,110.5612,110.5795,110.2421,110.3515,17345.0
2020-10-26 10:35:00,121.04,121.06,120.98,121.03,10290.0,110.3606,110.3789,110.3059,110.3515,10290.0
2020-10-26 10:40:00,121.03,121.09,120.99,121.01,12633.0,110.3515,110.4062,110.315,110.3333,12633.0
2020-10-26 10:45:00,121.03,121.05,120.72,120.81,29785.0,110.3515,110.3698,110.0689,110.1509,29785.0
2020-10-26 10:50:00,120.82,120.82,120.64,120.77,20760.0,110.16,110.16,109.9959,110.1145,20760.0
2020-10-26 10:55:00,120.75,120.77,120.68,120.7,26958.0,110.0962,110.1145,110.0324,110.0506,26958.0
2020-10-26 11:00:00,120.69,120.7,120.45,120.56,45783.0,110.0415,110.0506,109.8227,109.923,45783.0
2020-10-26 11:05:00,120.52,120.61,120.45,120.54,35101.0,109.8865,109.9686,109.8227,109.9047,35101.0
2020-10-26 11:10:00,120.54,120.73,120.54,120.67,25054.0,109.9047,110.078,109.9047,110.0233,25054.0
2020-10-26 11:15:00,120.59,120.6,120.28,120.32,52038.0,109.9503,109.9595,109.6677,109.7042,52038.0
2020-10-26 11:20:00,120.33,120.54,120.28,120.5,30029.0,109.7133,109.9047,109.6677,109.8683,30029.0
2020-10-26 11:25:00,120.52,120.64,120.49,120.57,13248.0,109.8865,109.9959,109.8592,109.9321,13248.0
2020-10-26 11:30:00,120.57,120.57,120.37,120.37,31377.0,109.9321,109.9321,109.7497,109.7497,31377.0
2020-10-26 11:35:00,120.38,120.62,120.38,120.59,28967.0,109.7589,109.9777,109.7589,109.9503,28967.0
2020-10-26 11:40:00,120.58,120.63,120.47,120.62,41173.0,109.9412,109.9868,109.8409,109.9777,41173.0
2020-10-26 11:45:00,120.64,120.71,120.61,120.66,18731.0,109.9959,110.0597,109.9686,110.0142,18731.0
2020-10-26 11:50:00,120.67,120.68,120.51,120.55,30288.0,110.0233,110.0324,109.8774,109.9139,30288.0
2020-10-26 11:55:00,120.58,120.67,120.54,120.55,14989.0,109.9412,110.0233,109.9047,109.9139,14989.0
2020-10-26 12:00:00,120.55,120.64,120.47,120.6,8267.0,109.9139,109.9959,109.8409,109.9595,8267.0
2020-10-26 12:05:00,120.59,120.6,120.49,120.49,18184.0,109.9503,109.9595,109.8592,109.8592,18184.0
2020-10-26 12:10:00,120.47,120.52,120.38,120.41,16492.0,109.8409,109.8865,109.7589,109.7862,16492.0
2020-10-26 12:15:00,120.42,120.53,120.41,120.46,22266.0,109.7953,109.8956,109.7862,109.8318,22266.0
2020-10-26 12:20:00,120.48,120.48,120.33,120.42,11651.0,109.85,109.85,109.7133,109.7953,11651.0
2020-10-26 12:25:00,120.45,120.5,120.39,120.47,48640.0,109.8227,109.8683,109.768,109.8409,48640.0
2020-10-26 12:30:00,120.44,120.44,120.13,120.19,15786.0,109.8136,109.8136,109.5309,109.5856,15786.0
2020-10-26 12:35:00,120.2,120.23,120.15,120.19,20684.0,109.5947,109.6221,109.5492,109.5856,20684.0
2020-10-26 12:40:00,120.2,120.22,120.13,120.18,9429.0,109.5947,109.613,109.5309,109.5765,9429.0
2020-10-26 12:45:00,120.18,120.18,120.08,120.17,25288.0,109.5765,109.5765,109.4853,109.5674,25288.0
2020-10-26 12:50:00,120.18,120.27,120.16,120.22,17898.0,109.5765,109.6586,109.5583,109.613,17898.0
2020-10-26 12:55:00,120.21,120.28,120.16,120.26,10447.0,109.6039,109.6677,109.5583,109.6495,10447.0
2020-10-26 13:00:00,120.25,120.28,120.16,120.26,31290.0,109.6403,109.6677,109.5583,109.6495,31290.0
2020-10-26 13:05:00,120.26,120.28,120.14,120.23,10002.0,109.6495,109.6677,109.54,109.6221,10002.0
2020-10-26 13:10:00,120.25,120.3,120.16,120.17,14199.0,109.6403,109.6859,109.5583,109.5674,14199.0
2020-10-26 13:15:00,120.15,120.16,119.99,119.99,20368.0,109.5492,109.5583,109.4033,109.4033,20368.0
2020-10-26 13:20:00,120.0,120.03,119.88,119.89,13825.0,109.4124,109.4397,109.303,109.3121,13825.0
2020-10-26 13:25:00,119.9,119.94,119.84,119.87,27502.0,109.3212,109.3577,109.2665,109.2939,27502.0
2020-10-26 13:30:00,119.84,119.86,119.71,119.74,38409.0,109.2665,109.2847,109.148,109.1753,38409.0
2020-10-26 13:35:00,119.72,119.99,119.71,119.99,24783.0,109.1571,109.4033,109.148,109.4033,24783.0
2020-10-26 13:40:00,119.96,120.0,119.91,119.95,32607.0,109.3759,109.4124,109.3303,109.3668,32607.0
2020-10-26 13:45:00,119.96,120.07,119.91,120.06,42195.0,109.3759,109.4762,109.3303,109.4671,42195.0
2020-10-26 13:50:00,120.07,120.18,120.04,120.18,38862.0,109.4762,109.5765,109.4489,109.5765,38862.0
2020-10-26 13:55:00,120.18,120.25,120.1,120.24,23934.0,109.5765,109.6403,109.5036,109.6312,23934.0
2020-10-26 14:00:00,120.26,120.34,120.16,120.34,45371.0,109.6495,109.7224,109.5583,109.7224,45371.0
2020-10-26 14:05:00,120.35,120.52,120.33,120.46,81304.0,109.7315,109.8865,109.7133,109.8318,81304.0
2020-10-26 14:10:00,120.51,120.51,120.33,120.38,43866.0,109.8774,109.8774,109.7133,109.7589,43866.0
2020-10-26 14:15:00,120.38,120.47,120.37,120.45,68947.0,109.7589,109.8409,109.7497,109.8227,68947.0
2020-10-26 14:20:00,120.45,120.49,120.35,120.45,55115.0,109.8227,109.8592,109.7315,109.8227,55115.0
2020-10-26 14:25:00,120.43,120.7,120.37,120.69,22201.0,109.8045,110.0506,109.7497,110.0415,22201.0
2020-10-26 14:30:00,120.67,120.68,120.6,120.61,6883.0,110.0233,110.0324,109.9595,109.9686,6883.0
2020-10-26 14:35:00,120.6,120.6,120.41,120.44,13376.0,109.9595,109.9595,109.7862,109.8136,13376.0
2020-10-26 14:40:00,120.42,120.55,120.42,120.5,7264.0,109.7953,109.9139,109.7953,109.8683,7264.0
2020-10-26 14:45:00,120.46,120.46,120.33,120.35,11768.0,109.8318,109.8318,109.7133,109.7315,11768.0
2020-10-26 14:50:00,120.38,120.54,120.37,120.47,22451.0,109.7589,109.9047,109.7497,109.8409,22451.0
2020-10-26 14:55:00,120.46,120.56,120.44,120.45,11414.0,109.8318,109.923,109.8136,109.8227,11414.0
2020-10-26 15:00:00,120.46,120.57,120.38,120.39,22631.0,109.8318,109.9321,109.7589,109.768,22631.0
2020-10-26 15:05:00,120.39,120.43,120.28,120.32,36473.0,109.768,109.8045,109.6677,109.7042,36473.0
2020-10-26 15:10:00,120.32,120.39,120.2,120.26,25554.0,109.7042,109.768,109.5947,109.6495,25554.0
2020-10-26 15:15:00,120.24,120.41,120.24,120.34,57143.0,109.6312,109.7862,109.6312,109.7224,57143.0
2020-10-26 15:20:00,120.33,120.57,120.33,120.49,18520.0,109.7133,109.9321,109.7133,109.8592,18520.0
2020-10-26 15:25:00,120.49,120.57,120.47,120.53,59849.0,109.8592,109.9321,109.8409,109.8956,59849.0
2020-10-26 15:30:00,120.53,120.74,120.46,120.64,65845.0,109.8956,110.0871,109.8318,109.9959,65845.0
2020-10-26 15:35:00,120.64,120.7,120.5,120.55,69213.0,109.9959,110.0506,109.8683,109.9139,69213.0
2020-10-26 15:40:00,120.54,120.64,120.46,120.51,51397.0,109.9047,109.9959,109.8318,109.8774,51397.0
2020-10-26 15:45:00,120.48,120.51,120.25,120.25,38742.0,109.85,109.8774,109.6403,109.6403,38742.0
2020-10-26 15:50:00,120.27,120.53,120.21,120.52,56195.0,109.6586,109.8956,109.6039,109.8865,56195.0
2020-10-26 15:55:00,120.52,120.88,120.52,120.88,154670.0,109.8865,110.2148,109.8865,110.2148,154670.0
2020-10-27 09:30:00,120.7,120.7,120.48,120.5,37531.0,110.0506,110.0506,109.85,109.8683,37531.0
2020-10-27 09:35:00,120.45,120.69,120.44,120.58,7961.0,109.8227,110.0415,109.8136,109.9412,7961.0
2020-10-27 09:40:00,120.54,120.54,120.24,120.32,18365.0,109.9047,109.9047,109.6312,109.7042,18365.0
2020-10-27 09:45:00,120.41,120.43,120.19,120.29,14888.0,109.7862,109.8045,109.5856,109.6768,14888.0
2020-10-27 09:50:00,120.3,120.5,120.26,120.5,22370.0,109.6859,109.8683,109.6495,109.8683,22370.0
2020-10-27 09:55:00,120.5,120.57,120.39,120.55,23222.0,109.8683,109.9321,109.768,109.9139,23222.0
2020-10-27 10:00:00,120.55,120.57,120.46,120.5,26535.0,109.9139,109.9321,109.8318,109.8683,26535.0
2020-10-27 10:05:00,120.48,120.72,120.45,120.64,27310.0,109.85,110.0689,109.8227,109.9959,27310.0
2020-10-27 10:10:00,120.68,120.68,120.58,120.58,12102.0,110.0324,110.0324,109.9412,109.9412,12102.0
2020-10-27 10:15:00,120.63,120.63,120.35,120.35,23823.0,109.9868,109.9868,109.7315,109.7315,23823.0
2020-10-27 10:20:00,120.34,120.34,120.14,120.19,10561.0,109.7224,109.7224,109.54,109.5856,10561.0
2020-10-27 10:25:00,120.2,120.24,120.13,120.19,25859.0,109.5947,109.6312,109.5309,109.5856,25859.0
2020-10-27 10:30:00,120.2,120.27,120.13,120.24,17122.0,109.5947,109.6586,109.5309,109.6312,17122.0
2020-10-27 10:35:00,120.26,120.33,120.22,120.25,8384.0,109.6495,109.7133,109.613,109.6403,8384.0
2020-10-27 10:40:00,120.26,120.27,120.11,120.16,23935.0,109.6495,109.6586,109.5127,109.5583,23935.0
2020-10-27 10:45:00,120.17,120.38,120.11,120.33,8407.0,109.5674,109.7589,109.5127,109.7133,8407.0
2020-10-27 10:50:00,120.38,120.39,120.13,120.16,14143.0,109.7589,109.768,109.5309,109.5583,14143.0
2020-10-27 10:55:00,120.19,120.22,120.07,120.13,6434.0,109.5856,109.613,109.4762,109.5309,6434.0
2020-10-27 11:00:00,120.04,120.09,119.98,120.08,10013.0,109.4489,109.4945,109.3942,109.4853,10013.0
2020-10-27 11:05:00,120.1,120.15,120.05,120.11,6612.0,109.5036,109.5492,109.458,109.5127,6612.0
2020-10-27 11:10:00,120.11,120.24,120.11,120.13,18856.0,109.5127,109.6312,109.5127,109.5309,18856.0
2020-10-27 11:15:00,120.16,120.16,119.96,120.0,8739.0,109.5583,109.5583,109.3759,109.4124,8739.0
2020-10-27 11:20:00,120.01,120.01,119.91,119.97,19441.0,109.4215,109.4215,109.3303,109.385,19441.0
2020-10-27 11:25:00,119.96,120.03,119.83,119.83,13020.0,109.3759,109.4397,109.2574,109.2574,13020.0
2020-10-27 11:30:00,119.86,119.9,119.71,119.77,45226.0,109.2847,109.3212,109.148,109.2027,45226.0
2020-10-27 11:35:00,119.76,119.89,119.73,119.84,104967.0,109.1936,109.3121,109.1662,109.2665,104967.0
2020-10-27 11:40:00,119.9,119.9,119.78,119.86,22104.0,109.3212,109.3212,109.2118,109.2847,22104.0
2020-10-27 11:45:00,119.88,119.98,119.88,119.9,60822.0,109.303,109.3942,109.303,109.3212,60822.0
2020-10-27 11:50:00,119.94,120.0,119.91,120.0,13210.0,109.3577,109.4124,109.3303,109.4124,13210.0
2020-10-27 11:55:00,119.98,120.17,119.97,120.14,9664.0,109.3942,109.5674,109.385,109.54,9664.0
2020-10-27 12:00:00,120.15,120.22,120.08,120.17,89689.0,109.5492,109.613,109.4853,109.5674,89689.0
2020-10-27 12:05:00,120.18,120.24,120.13,120.13,5854.0,109.5765,109.6312,109.5309,109.5309,5854.0
2020-10-27 12:10:00,120.13,120.14,120.07,120.08,22145.0,109.5309,109.54,109.4762,109.4853,22145.0
2020-10-27 12:15:00,120.07,120.1,120.04,120.09,31437.0,109.4762,109.5036,109.4489,109.4945,31437.0
2020-10-27 12:20:00,120.13,120.22,120.13,120.19,12153.0,109.5309,109.613,109.5309,109.5856,12153.0
2020-10-27 12:25:00,120.19,120.19,120.05,120.06,75884.0,109.5856,109.5856,109.458,109.4671,75884.0
2020-10-27 12:30:00,120.06,120.08,119.89,119.92,50767.0,109.4671,109.4853,109.3121,109.3395,50767.0
2020-10-27 12:35:00,119.91,119.96,119.87,119.94,18093.0,109.3303,109.3759,109.2939,109.3577,18093.0
2020-10-27 12:40:00,119.93,119.97,119.78,119.79,4068.0,109.3486,109.385,109.2118,109.2209,4068.0
2020-10-27 12:45:00,119.78,119.89,119.78,119.81,8758.0,109.2118,109.3121,109.2118,109.2392,8758.0
2020-10-27 12:50:00,119.81,119.81,119.74,119.78,16189.0,109.2392,109.2392,109.1753,109.2118,16189.0
2020-10-27 12:55:00,119.77,119.82,119.69,119.82,15786.0,109.2027,109.2483,109.1297,109.2483,15786.0
2020-10-27 13:00:00,119.8,119.81,119.74,119.81,9267.0,109.23,109.2392,109.1753,109.2392,9267.0
2020-10-27 13:05:00,119.81,119.84,119.72,119.75,5368.0,109.2392,109.2665,109.1571,109.1845,5368.0
2020-10-27 13:10:00,119.77,119.8,119.73,119.77,17290.0,109.2027,109.23,109.1662,109.2027,17290.0
2020-10-27 13:15:00,119.8,119.84,119.8,119.8,8299.0,109.23,109.2665,109.23,109.23,8299.0
2020-10-27 13:20:00,119.82,119.96,119.73,119.95,24884.0,109.2483,109.3759,109.1662,109.3668,24884.0
2020-10-27 13:25:00,119.94,120.16,119.93,120.15,58418.0,109.3577,109.5583,109.3486,109.5492,58418.0
2020-10-27 13:30:00,120.14,120.3,120.14,120.23,53162.0,109.54,109.6859,109.54,109.6221,53162.0
2020-10-27 13:35:00,120.23,120.25,120.13,120.13,35868.0,109.6221,109.6403,109.5309,109.5309,35868.0
2020-10-27 13:40:00,120.14,120.18,120.12,120.15,22498.0,109.54,109.5765,109.5218,109.5492,22498.0
2020-10-27 13:45:00,120.15,120.19,120.1,120.17,18726.0,109.5492,109.5856,109.5036,109.5674,18726.0
2020-10-27 13:50:00,120.18,120.23,120.1,120.15,26185.0,109.5765,109.6221,109.5036,109.5492,26185.0
2020-10-27 13:55:00,120.15,120.16,120.1,120.12,51754.0,109.5492,109.5583,109.5036,109.5218,51754.0
2020-10-27 14:00:00,120.11,120.16,120.06,120.09,53739.0,109.5127,109.5583,109.4671,109.4945,53739.0
2020-10-27 14:05:00,120.08,120.13,120.06,120.07,76672.0,109.4853,109.5309,109.4671,109.4762,76672.0
2020-10-27 14:10:00,120.07,120.1,119.99,120.07,38263.0,109.4762,109.5036,109.4033,109.4762,38263.0
2020-10-27 14:15:00,120.06,120.08,119.83,119.83,26934.0,109.4671,109.4853,109.2574,109.2574,26934.0
2020-10-27 14:20:00,119.83,119.9,119.81,119.88,18942.0,109.2574,109.3212,109.2392,109.303,18942.0
2020-10-27 14:25:00,119.88,119.94,119.86,119.88,25350.0,109.303,109.3577,109.2847,109.303,25350.0
2020-10-27 14:30:00,119.89,119.91,119.83,119.91,23251.0,109.3121,109.3303,109.2574,109.3303,23251.0
2020-10-27 14:35:00,119.94,119.94,119.82,119.82,16947.0,109.3577,109.3577,109.2483,109.2483,16947.0
2020-10-27 14:40:00,119.82,119.88,119.75,119.77,32386.0,109.2483,109.303,109.1845,109.2027,32386.0
2020-10-27 14:45:00,119.76,119.83,119.66,119.75,31146.0,109.1936,109.2574,109.1024,109.1845,31146.0
2020-10-27 14:50:00,119.76,119.78,119.71,119.76,38136.0,109.1936,109.2118,109.148,109.1936,38136.0
2020-10-27 14:55:00,119.75,119.76,119.66,119.69,39503.0,109.1845,109.1936,109.1024,109.1297,39503.0
2020-10-27 15:00:00,119.71,119.74,119.64,119.66,29109.0,109.148,109.1753,109.0842,109.1024,29109.0
2020-10-27 15:05:00,119.66,119.71,119.48,119.54,59986.0,109.1024,109.148,108.9383,108.993,59986.0
2020-10-27 15:10:00,119.56,119.64,119.56,119.6,15681.0,109.0112,109.0842,109.0112,109.0477,15681.0
2020-10-27 15:15:00,119.59,119.62,119.53,119.61,22763.0,109.0386,109.0659,108.9839,109.0568,22763.0
2020-10-27 15:20:00,119.62,119.75,119.6,119.72,26961.0,109.0659,109.1845,109.0477,109.1571,26961.0
2020-10-27 15:25:00,119.72,119.74,119.65,119.69,13694.0,109.1571,109.1753,109.0933,109.1297,13694.0
2020-10-27 15:30:00,119.69,119.72,119.65,119.68,23240.0,109.1297,109.1571,109.0933,109.1206,23240.0
2020-10-27 15:35:00,119.68,119.73,119.66,119.7,17937.0,109.1206,109.1662,109.1024,109.1389,17937.0
2020-10-27 15:40:00,119.69,119.74,119.64,119.66,26336.0,109.1297,109.1753,109.0842,109.1024,26336.0
2020-10-27 15:45:00,119.67,119.69,119.48,119.5,22623.0,109.1115,109.1297,108.9383,108.9565,22623.0
2020-10-27 15:50:00,119.49,119.55,119.34,119.54,41554.0,108.9474,109.0021,108.8106,108.993,41554.0
2020-10-27 15:55:00,119.54,119.54,119.31,119.31,245123.0,108.993,108.993,108.7833,108.7833,245123.0
2020-10-28 09:30:00,117.05,117.41,117.0,117.35,53683.0,106.7227,107.0509,106.6771,106.9962,53683.0
2020-10-28 09:35:00,117.34,117.45,117.26,117.43,24640.0,106.9871,107.0874,106.9141,107.0691,24640.0
2020-10-28 09:40:00,117.47,117.79,117.45,117.72,26417.0,107.1056,107.3974,107.0874,107.3336,26417.0
2020-10-28 09:45:00,117.88,117.96,117.68,117.7,27800.0,107.4794,107.5524,107.2971,107.3153,27800.0
2020-10-28 09:50:00,117.66,117.72,117.52,117.52,19697.0,107.2789,107.3336,107.1512,107.1512,19697.0
2020-10-28 09:55:00,117.47,117.48,117.27,117.38,31667.0,107.1056,107.1147,106.9233,107.0236,31667.0
2020-10-28 10:00:00,117.34,117.45,117.07,117.07,73728.0,106.9871,107.0874,106.7409,106.7409,73728.0
2020-10-28 10:05:00,117.06,117.29,117.06,117.26,42608.0,106.7318,106.9415,106.7318,106.9141,42608.0
2020-10-28 10:10:00,117.22,117.3,117.14,117.19,25160.0,106.8777,106.9506,106.8047,106.8503,25160.0
2020-10-28 10:15:00,117.18,117.29,116.83,116.84,20100.0,106.8412,106.9415,106.5221,106.5312,20100.0
2020-10-28 10:20:00,116.83,116.88,116.7,116.73,21132.0,106.5221,106.5677,106.4036,106.4309,21132.0
2020-10-28 10:25:00,116.65,116.7,116.36,116.51,28950.0,106.358,106.4036,106.0936,106.2303,28950.0
2020-10-28 10:30:00,116.52,116.67,116.39,116.54,12209.0,106.2394,106.3762,106.1209,106.2577,12209.0
2020-10-28 10:35:00,116.52,116.67,116.48,116.54,23400.0,106.2394,106.3762,106.203,106.2577,23400.0
2020-10-28 10:40:00,116.48,116.57,116.46,116.48,8279.0,106.203,106.285,106.1847,106.203,8279.0
2020-10-28 10:45:00,116.48,116.48,116.27,116.28,16218.0,106.203,106.203,106.0115,106.0206,16218.0
2020-10-28 10:50:00,116.28,116.28,116.01,116.18,29499.0,106.0206,106.0206,105.7744,105.9294,29499.0
2020-10-28 10:55:00,116.2,116.31,116.09,116.27,34772.0,105.9477,106.048,105.8474,106.0115,34772.0
2020-10-28 11:00:00,116.19,116.25,115.98,116.01,29989.0,105.9385,105.9933,105.7471,105.7744,29989.0
2020-10-28 11:05:00,116.05,116.42,116.04,116.32,60740.0,105.8109,106.1483,105.8018,106.0571,60740.0
2020-10-28 11:10:00,116.31,116.39,116.27,116.37,53108.0,106.048,106.1209,106.0115,106.1027,53108.0
2020-10-28 11:15:00,116.36,116.39,116.18,116.34,30214.0,106.0936,106.1209,105.9294,106.0753,30214.0
2020-10-28 11:20:00,116.36,116.43,116.25,116.32,20849.0,106.0936,106.1574,105.9933,106.0571,20849.0
2020-10-28 11:25:00,116.33,116.34,116.18,116.26,9556.0,106.0662,106.0753,105.9294,106.0024,9556.0
2020-10-28 11:30:00,116.26,116.26,116.04,116.15,24842.0,106.0024,106.0024,105.8018,105.9021,24842.0
2020-10-28 11:35:00,116.18,116.41,116.18,116.39,10791.0,105.9294,106.1391,105.9294,106.1209,10791.0
2020-10-28 11:40:00,116.36,116.66,116.31,116.61,17992.0,106.0936,106.3671,106.048,106.3215,17992.0
2020-10-28 11:45:00,116.59,116.77,116.59,116.7,40870.0,106.3033,106.4674,106.3033,106.4036,40870.0
2020-10-28 11:50:00,116.73,116.96,116.66,116.94,39738.0,106.4309,106.6406,106.3671,106.6224,39738.0
2020-10-28 11:55:00,116.93,117.04,116.85,116.95,36712.0,106.6133,106.7136,106.5403,106.6315,36712.0
2020-10-28 12:00:00,116.95,117.04,116.92,117.02,17258.0,106.6315,106.7136,106.6041,106.6953,17258.0
2020-10-28 12:05:00,117.02,117.21,116.98,117.08,35435.0,106.6953,106.8686,106.6588,106.75,35435.0
2020-10-28 12:10:00,117.06,117.18,117.05,117.09,8084.0,106.7318,106.8412,106.7227,106.7591,8084.0
2020-10-28 12:15:00,117.14,117.15,117.06,117.11,7573.0,106.8047,106.8138,106.7318,106.7774,7573.0
2020-10-28 12:20:00,117.11,117.12,116.97,117.0,10353.0,106.7774,106.7865,106.6497,106.6771,10353.0
2020-10-28 12:25:00,117.07,117.07,116.86,116.87,7814.0,106.7409,106.7409,106.5494,106.5586,7814.0
2020-10-28 12:30:00,116.89,116.89,116.81,116.87,12001.0,106.5768,106.5768,106.5038,106.5586,12001.0
2020-10-28 12:35:00,116.88,116.88,116.53,116.53,8243.0,106.5677,106.5677,106.2486,106.2486,8243.0
2020-10-28 12:40:00,116.52,116.53,116.42,116.5,17382.0,106.2394,106.2486,106.1483,106.2212,17382.0
2020-10-28 12:45:00,116.5,116.51,116.36,116.36,19381.0,106.2212,106.2303,106.0936,106.0936,19381.0
2020-10-28 12:50:00,116.36,116.53,116.27,116.49,34226.0,106.0936,106.2486,106.0115,106.2121,34226.0
2020-10-28 12:55:00,116.47,116.59,116.42,116.49,14069.0,106.1938,106.3033,106.1483,106.2121,14069.0
2020-10-28 13:00:00,116.47,116.48,116.28,116.35,21789.0,106.1938,106.203,106.0206,106.0844,21789.0
2020-10-28 13:05:00,116.3,116.37,116.2,116.21,95280.0,106.0388,106.1027,105.9477,105.9568,95280.0
2020-10-28 13:10:00,116.22,116.24,116.07,116.1,23773.0,105.9659,105.9841,105.8291,105.8565,23773.0
2020-10-28 13:15:00,116.1,116.16,116.0,116.15,19570.0,105.8565,105.9112,105.7653,105.9021,19570.0
2020-10-28 13:20:00,116.2,116.2,116.04,116.15,13233.0,105.9477,105.9477,105.8018,105.9021,13233.0
2020-10-28 13:25:00,116.16,116.37,116.14,116.37,27244.0,105.9112,106.1027,105.893,106.1027,27244.0
2020-10-28 13:30:00,116.37,116.39,116.2,116.37,19662.0,106.1027,106.1209,105.9477,106.1027,19662.0
2020-10-28 13:35:00,116.37,116.52,116.37,116.4,26195.0,106.1027,106.2394,106.1027,106.13,26195.0
2020-10-28 13:40:00,116.4,116.42,116.24,116.3,15007.0,106.13,106.1483,105.9841,106.0388,15007.0
2020-10-28 13:45:00,116.29,116.43,116.24,116.35,15094.0,106.0297,106.1574,105.9841,106.0844,15094.0
2020-10-28 13:50:00,116.34,116.38,116.29,116.38,26766.0,106.0753,106.1118,106.0297,106.1118,26766.0
2020-10-28 13:55:00,116.37,116.45,116.29,116.45,21927.0,106.1027,106.1756,106.0297,106.1756,21927.0
2020-10-28 14:00:00,116.4,116.4,116.16,116.27,23395.0,106.13,106.13,105.9112,106.0115,23395.0
2020-10-28 14:05:00,116.25,116.3,116.18,116.2,8662.0,105.9933,106.0388,105.9294,105.9477,8662.0
2020-10-28 14:10:00,116.19,116.2,116.01,116.03,18432.0,105.9385,105.9477,105.7744,105.7927,18432.0
2020-10-28 14:15:00,116.03,116.08,115.95,116.02,36361.0,105.7927,105.8383,105.7197,105.7835,36361.0
2020-10-28 14:20:00,116.04,116.39,116.04,116.39,15426.0,105.8018,106.1209,105.8018,106.1209,15426.0
2020-10-28 14:25:00,116.38,116.57,116.35,116.48,5345.0,106.1118,106.285,106.0844,106.203,5345.0
2020-10-28 14:30:00,116.51,116.59,116.41,116.44,16674.0,106.2303,106.3033,106.1391,106.1665,16674.0
2020-10-28 14:35:00,116.43,116.43,116.2,116.25,20150.0,106.1574,106.1574,105.9477,105.9933,20150.0
2020-10-28 14:40:00,116.24,116.42,116.22,116.38,16135.0,105.9841,106.1483,105.9659,106.1118,16135.0
2020-10-28 14:45:00,116.37,116.51,116.34,116.48,6335.0,106.1027,106.2303,106.0753,106.203,6335.0
2020-10-28 14:50:00,116.48,116.55,116.18,116.18,23539.0,106.203,106.2668,105.9294,105.9294,23539.0
2020-10-28 14:55:00,116.19,116.61,116.18,116.49,31839.0,105.9385,106.3215,105.9294,106.2121,31839.0
2020-10-28 15:00:00,116.51,116.52,116.25,116.29,43196.0,106.2303,106.2394,105.9933,106.0297,43196.0
2020-10-28 15:05:00,116.27,116.44,116.23,116.28,49883.0,106.0115,106.1665,105.975,106.0206,49883.0
2020-10-28 15:10:00,116.29,116.4,116.13,116.26,34163.0,106.0297,106.13,105.8838,106.0024,34163.0
2020-10-28 15:15:00,116.25,116.28,116.16,116.2,82215.0,105.9933,106.0206,105.9112,105.9477,82215.0
2020-10-28 15:20:00,116.2,116.61,116.12,116.57,37278.0,105.9477,106.3215,105.8747,106.285,37278.0
2020-10-28 15:25:00,116.55,116.61,116.49,116.49,31753.0,106.2668,106.3215,106.2121,106.2121,31753.0
2020-10-28 15:30:00,116.49,116.79,116.48,116.71,78695.0,106.2121,106.4856,106.203,106.4127,78695.0
2020-10-28 15:35:00,116.72,116.75,116.34,116.34,83139.0,106.4218,106.4491,106.0753,106.0753,83139.0
2020-10-28 15:40:00,116.35,116.48,116.3,116.33,74639.0,106.0844,106.203,106.0388,106.0662,74639.0
2020-10-28 15:45:00,116.35,116.36,116.09,116.22,97820.0,106.0844,106.0936,105.8474,105.9659,97820.0
2020-10-28 15:50:00,116.2,116.2,115.9,115.91,329702.0,105.9477,105.9477,105.6741,105.6833,329702.0
2020-10-28 15:55:00,115.93,115.96,115.68,115.84,383412.0,105.7015,105.7288,105.4735,105.6194,383412.0
2020-10-29 09:30:00,115.63,115.71,115.21,115.53,167995.0,105.428,105.5009,105.045,105.3368,167995.0
2020-10-29 09:35:00,115.43,115.43,115.03,115.03,13381.0,105.2456,105.2456,104.8809,104.8809,13381.0
2020-10-29 09:40:00,115.03,115.03,114.76,114.92,17537.0,104.8809,104.8809,104.6347,104.7806,17537.0
2020-10-29 09:45:00,114.96,115.56,114.9,115.42,10688.0,104.8171,105.3641,104.7624,105.2365,10688.0
2020-10-29 09:50:00,115.4,115.74,115.32,115.74,4886.0,105.2183,105.5283,105.1453,105.5283,4886.0
2020-10-29 09:55:00,115.71,115.94,115.71,115.75,27188.0,105.5009,105.7106,105.5009,105.5374,27188.0
2020-10-29 10:00:00,115.71,116.06,115.6,115.98,46361.0,105.5009,105.82,105.4006,105.7471,46361.0
2020-10-29 10:05:00,115.98,115.98,115.71,115.81,16507.0,105.7471,105.7471,105.5009,105.5921,16507.0
2020-10-29 10:10:00,115.87,115.95,115.49,115.56,24982.0,105.6468,105.7197,105.3003,105.3641,24982.0
2020-10-29 10:15:00,115.57,116.01,115.55,115.96,50957.0,105.3733,105.7744,105.355,105.7288,50957.0
2020-10-29 10:20:00,116.06,116.2,115.92,116.09,79950.0,105.82,105.9477,105.6924,105.8474,79950.0
2020-10-29 10:25:00,116.07,116.26,116.0,116.26,25308.0,105.8291,106.0024,105.7653,106.0024,25308.0
2020-10-29 10:30:00,116.29,116.45,116.28,116.36,14525.0,106.0297,106.1756,106.0206,106.0936,14525.0
2020-10-29 10:35:00,116.36,116.63,116.34,116.63,10908.0,106.0936,106.3397,106.0753,106.3397,10908.0
2020-10-29 10:40:00,116.64,116.67,116.56,116.6,4267.0,106.3488,106.3762,106.2759,106.3124,4267.0
2020-10-29 10:45:00,116.64,116.7,116.6,116.69,5798.0,106.3488,106.4036,106.3124,106.3944,5798.0
2020-10-29 10:50:00,116.72,116.76,116.52,116.59,19640.0,106.4218,106.4583,106.2394,106.3033,19640.0
2020-10-29 10:55:00,116.56,116.63,116.39,116.46,21311.0,106.2759,106.3397,106.1209,106.1847,21311.0
2020-10-29 11:00:00,116.49,116.52,116.21,116.23,21366.0,106.2121,106.2394,105.9568,105.975,21366.0
2020-10-29 11:05:00,116.24,116.34,116.16,116.22,13768.0,105.9841,106.0753,105.9112,105.9659,13768.0
2020-10-29 11:10:00,116.17,116.35,116.14,116.35,26119.0,105.9203,106.0844,105.893,106.0844,26119.0
2020-10-29 11:15:00,116.37,116.53,116.32,116.48,59342.0,106.1027,106.2486,106.0571,106.203,59342.0
2020-10-29 11:20:00,116.45,116.49,116.4,116.47,8611.0,106.1756,106.2121,106.13,106.1938,8611.0
2020-10-29 11:25:00,116.49,116.54,116.26,116.26,10092.0,106.2121,106.2577,106.0024,106.0024,10092.0
2020-10-29 11:30:00,116.25,116.25,116.08,116.1,12823.0,105.9933,105.9933,105.8383,105.8565,12823.0
2020-10-29 11:35:00,116.1,116.25,116.05,116.24,43375.0,105.8565,105.9933,105.8109,105.9841,43375.0
2020-10-29 11:40:00,116.24,116.26,115.93,115.96,11751.0,105.9841,106.0024,105.7015,105.7288,11751.0
2020-10-29 11:45:00,115.95,116.1,115.93,116.02,9252.0,105.7197,105.8565,105.7015,105.7835,9252.0
2020-10-29 11:50:00,116.03,116.14,116.01,116.07,17291.0,105.7927,105.893,105.7744,105.8291,17291.0
2020-10-29 11:55:00,116.1,116.23,115.81,115.96,8887.0,105.8565,105.975,105.5921,105.7288,8887.0
2020-10-29 12:00:00,116.04,116.11,115.86,115.86,107443.0,105.8018,105.8656,105.6377,105.6377,107443.0
2020-10-29 12:05:00,115.88,116.01,115.86,115.96,9873.0,105.6559,105.7744,105.6377,105.7288,9873.0
2020-10-29 12:10:00,115.94,116.12,115.9,116.12,41077.0,105.7106,105.8747,105.6741,105.8747,41077.0
2020-10-29 12:15:00,116.12,116.16,116.08,116.15,8024.0,105.8747,105.9112,105.8383,105.9021,8024.0
2020-10-29 12:20:00,116.14,116.14,116.05,116.05,6222.0,105.893,105.893,105.8109,105.8109,6222.0
2020-10-29 12:25:00,116.18,116.22,116.13,116.15,11665.0,105.9294,105.9659,105.8838,105.9021,11665.0
2020-10-29 12:30:00,116.16,116.31,116.12,116.31,26141.0,105.9112,106.048,105.8747,106.048,26141.0
2020-10-29 12:35:00,116.3,116.4,116.25,116.36,12152.0,106.0388,106.13,105.9933,106.0936,12152.0
2020-10-29 12:40:00,116.4,116.43,116.36,116.4,9957.0,106.13,106.1574,106.0936,106.13,9957.0
2020-10-29 12:45:00,116.4,116.41,116.29,116.3,20693.0,106.13,106.1391,106.0297,106.0388,20693.0
2020-10-29 12:50:00,116.33,116.37,116.22,116.29,9837.0,106.0662,106.1027,105.9659,106.0297,9837.0
2020-10-29 12:55:00,116.28,116.28,116.16,116.2,14929.0,106.0206,106.0206,105.9112,105.9477,14929.0
2020-10-29 13:00:00,116.22,116.24,116.17,116.19,17266.0,105.9659,105.9841,105.9203,105.9385,17266.0
2020-10-29 13:05:00,116.21,116.21,115.97,116.0,14773.0,105.9568,105.9568,105.738,105.7653,14773.0
2020-10-29 13:10:00,116.0,116.05,115.96,115.99,5703.0,105.7653,105.8109,105.7288,105.7562,5703.0
2020-10-29 13:15:00,116.0,116.0,115.88,115.92,17871.0,105.7653,105.7653,105.6559,105.6924,17871.0
2020-10-29 13:20:00,115.92,116.16,115.92,116.16,4265.0,105.6924,105.9112,105.6924,105.9112,4265.0
2020-10-29 13:25:00,116.17,116.33,116.17,116.33,10637.0,105.9203,106.0662,105.9203,106.0662,10637.0
2020-10-29 13:30:00,116.32,116.49,116.32,116.49,67796.0,106.0571,106.2121,106.0571,106.2121,67796.0
2020-10-29 13:35:00,116.5,116.51,116.45,116.5,27260.0,106.2212,106.2303,106.1756,106.2212,27260.0
2020-10-29 13:40:00,116.52,116.73,116.51,116.72,35654.0,106.2394,106.4309,106.2303,106.4218,35654.0
2020-10-29 13:45:00,116.7,116.84,116.7,116.83,21934.0,106.4036,106.5312,106.4036,106.5221,21934.0
2020-10-29 13:50:00,116.83,117.03,116.82,117.03,22036.0,106.5221,106.7044,106.513,106.7044,22036.0
2020-10-29 13:55:00,117.03,117.09,116.97,117.07,11370.0,106.7044,106.7591,106.6497,106.7409,11370.0
2020-10-29 14:00:00,117.08,117.33,117.08,117.27,12254.0,106.75,106.978,106.75,106.9233,12254.0
2020-10-29 14:05:00,117.26,117.45,117.26,117.39,44316.0,106.9141,107.0874,106.9141,107.0327,44316.0
2020-10-29 14:10:00,117.4,117.47,117.31,117.34,32153.0,107.0418,107.1056,106.9597,106.9871,32153.0
2020-10-29 14:15:00,117.36,117.61,117.36,117.6,95421.0,107.0053,107.2333,107.0053,107.2241,95421.0
2020-10-29 14:20:00,117.57,117.68,117.53,117.64,16145.0,107.1968,107.2971,107.1603,107.2606,16145.0
2020-10-29 14:25:00,117.64,117.71,117.58,117.66,40719.0,107.2606,107.3244,107.2059,107.2789,40719.0
2020-10-29 14:30:00,117.6,117.73,117.53,117.72,21493.0,107.2241,107.3427,107.1603,107.3336,21493.0
2020-10-29 14:35:00,117.72,117.72,117.37,117.39,10262.0,107.3336,107.3336,107.0144,107.0327,10262.0
2020-10-29 14:40:00,117.4,117.5,117.38,117.38,87888.0,107.0418,107.133,107.0236,107.0236,87888.0
2020-10-29 14:45:00,117.37,117.39,117.16,117.2,20050.0,107.0144,107.0327,106.823,106.8594,20050.0
2020-10-29 14:50:00,117.16,117.33,117.16,117.32,37915.0,106.823,106.978,106.823,106.9688,37915.0
2020-10-29 14:55:00,117.32,117.41,117.26,117.34,21281.0,106.9688,107.0509,106.9141,106.9871,21281.0
2020-10-29 15:00:00,117.33,117.47,117.28,117.41,48079.0,106.978,107.1056,106.9324,107.0509,48079.0
2020-10-29 15:05:00,117.4,117.46,117.29,117.3,27238.0,107.0418,107.0965,106.9415,106.9506,27238.0
2020-10-29 15:10:00,117.28,117.33,117.09,117.1,500470.0,106.9324,106.978,106.7591,106.7683,500470.0
2020-10-29 15:15:00,117.1,117.13,116.88,117.1,27732.0,106.7683,106.7956,106.5677,106.7683,27732.0
2020-10-29 15:20:00,117.11,117.21,117.04,117.19,24142.0,106.7774,106.8686,106.7136,106.8503,24142.0
2020-10-29 15:25:00,117.18,117.29,117.11,117.24,38318.0,106.8412,106.9415,106.7774,106.8959,38318.0
2020-10-29 15:30:00,117.25,117.28,117.13,117.18,73608.0,106.905,106.9324,106.7956,106.8412,73608.0
2020-10-29 15:35:00,117.19,117.19,117.07,117.18,26398.0,106.8503,106.8503,106.7409,106.8412,26398.0
2020-10-29 15:40:00,117.16,117.21,117.02,117.04,33742.0,106.823,106.8686,106.6953,106.7136,33742.0
2020-10-29 15:45:00,117.06,117.4,117.03,117.3,46531.0,106.7318,107.0418,106.7044,106.9506,46531.0
2020-10-29 15:50:00,117.28,117.4,117.13,117.26,94786.0,106.9324,107.0418,106.7956,106.9141,94786.0
2020-10-29 15:55:00,117.25,117.25,116.75,116.75,230320.0,106.905,106.905,106.4491,106.4491,230320.0
2020-10-30 09:30:00,116.2,117.03,116.2,116.8,28639.0,105.9477,106.7044,105.9477,106.4947,28639.0
2020-10-30 09:35:00,116.67,116.94,116.66,116.92,11828.0,106.3762,106.6224,106.3671,106.6041,11828.0
2020-10-30 09:40:00,116.8,116.83,116.52,116.64,18811.0,106.4947,106.5221,106.2394,106.3488,18811.0
2020-10-30 09:45:00,116.63,116.78,116.34,116.35,70820.0,106.3397,106.4765,106.0753,106.0844,70820.0
2020-10-30 09:50:00,116.34,116.54,116.29,116.49,9695.0,106.0753,106.2577,106.0297,106.2121,9695.0
2020-10-30 09:55:00,116.49,116.89,116.49,116.76,55240.0,106.2121,106.5768,106.2121,106.4583,55240.0
2020-10-30 10:00:00,116.72,116.85,116.64,116.82,17467.0,106.4218,106.5403,106.3488,106.513,17467.0
2020-10-30 10:05:00,116.77,116.93,116.74,116.81,17417.0,106.4674,106.6133,106.44,106.5038,17417.0
2020-10-30 10:10:00,116.8,116.86,116.47,116.56,25137.0,106.4947,106.5494,106.1938,106.2759,25137.0
2020-10-30 10:15:00,116.54,116.63,116.43,116.48,34966.0,106.2577,106.3397,106.1574,106.203,34966.0
2020-10-30 10:20:00,116.48,116.48,116.21,116.22,27217.0,106.203,106.203,105.9568,105.9659,27217.0
2020-10-30 10:25:00,116.22,116.22,115.77,115.88,27446.0,105.9659,105.9659,105.5556,105.6559,27446.0
2020-10-30 10:30:00,115.81,115.94,115.61,115.81,23505.0,105.5921,105.7106,105.4097,105.5921,23505.0
2020-10-30 10:35:00,115.8,115.9,115.64,115.86,20147.0,105.583,105.6741,105.4371,105.6377,20147.0
2020-10-30 10:40:00,115.83,115.83,115.28,115.31,40864.0,105.6103,105.6103,105.1088,105.1362,40864.0
2020-10-30 10:45:00,115.36,115.41,115.12,115.19,33006.0,105.1818,105.2274,104.963,105.0268,33006.0
2020-10-30 10:50:00,115.15,115.55,115.15,115.51,13691.0,104.9903,105.355,104.9903,105.3185,13691.0
2020-10-30 10:55:00,115.49,115.55,115.12,115.13,29127.0,105.3003,105.355,104.963,104.9721,29127.0
2020-10-30 11:00:00,115.15,115.73,115.15,115.59,19943.0,104.9903,105.5191,104.9903,105.3915,19943.0
2020-10-30 11:05:00,115.6,115.71,115.3,115.3,32902.0,105.4006,105.5009,105.1271,105.1271,32902.0
2020-10-30 11:10:00,115.33,115.95,115.33,115.92,27389.0,105.1544,105.7197,105.1544,105.6924,27389.0
2020-10-30 11:15:00,115.92,115.92,115.65,115.69,13467.0,105.6924,105.6924,105.4462,105.4827,13467.0
2020-10-30 11:20:00,115.64,115.88,115.55,115.78,13545.0,105.4371,105.6559,105.355,105.5647,13545.0
2020-10-30 11:25:00,115.93,115.94,115.59,115.62,18716.0,105.7015,105.7106,105.3915,105.4188,18716.0
2020-10-30 11:30:00,115.59,115.71,115.54,115.64,13892.0,105.3915,105.5009,105.3459,105.4371,13892.0
2020-10-30 11:35:00,115.65,115.82,115.58,115.59,20782.0,105.4462,105.6012,105.3824,105.3915,20782.0
2020-10-30 11:40:00,115.57,115.61,115.39,115.46,8045.0,105.3733,105.4097,105.2091,105.273,8045.0
2020-10-30 11:45:00,115.45,115.89,115.41,115.88,144697.0,105.2638,105.665,105.2274,105.6559,144697.0
2020-10-30 11:50:00,115.87,116.01,115.81,116.0,36531.0,105.6468,105.7744,105.5921,105.7653,36531.0
2020-10-30 11:55:00,116.0,116.03,115.84,116.03,68130.0,105.7653,105.7927,105.6194,105.7927,68130.0
2020-10-30 12:00:00,116.01,116.27,115.93,116.25,52205.0,105.7744,106.0115,105.7015,105.9933,52205.0
2020-10-30 12:05:00,116.23,116.32,116.15,116.16,32131.0,105.975,106.0571,105.9021,105.9112,32131.0
2020-10-30 12:10:00,116.16,116.16,116.03,116.07,30600.0,105.9112,105.9112,105.7927,105.8291,30600.0
2020-10-30 12:15:00,116.09,116.38,116.09,116.36,31291.0,105.8474,106.1118,105.8474,106.0936,31291.0
2020-10-30 12:20:00,116.35,116.38,116.26,116.33,131829.0,106.0844,106.1118,106.0024,106.0662,131829.0
2020-10-30 12:25:00,116.33,116.48,116.31,116.41,30646.0,106.0662,106.203,106.048,106.1391,30646.0
2020-10-30 12:30:00,116.4,116.44,116.23,116.23,41171.0,106.13,106.1665,105.975,105.975,41171.0
2020-10-30 12:35:00,116.19,116.19,116.03,116.08,21856.0,105.9385,105.9385,105.7927,105.8383,21856.0
2020-10-30 12:40:00,116.09,116.14,116.03,116.06,51646.0,105.8474,105.893,105.7927,105.82,51646.0
2020-10-30 12:45:00,116.04,116.2,116.0,116.17,65269.0,105.8018,105.9477,105.7653,105.9203,65269.0
2020-10-30 12:50:00,116.18,116.18,116.05,116.05,29745.0,105.9294,105.9294,105.8109,105.8109,29745.0
2020-10-30 12:55:00,116.07,116.07,115.95,115.96,34730.0,105.8291,105.8291,105.7197,105.7288,34730.0
2020-10-30 13:00:00,115.91,116.1,115.85,116.03,15917.0,105.6833,105.8565,105.6285,105.7927,15917.0
2020-10-30 13:05:00,115.93,115.93,115.81,115.85,21371.0,105.7015,105.7015,105.5921,105.6285,21371.0
2020-10-30 13:10:00,115.86,115.89,115.81,115.84,18613.0,105.6377,105.665,105.5921,105.6194,18613.0
2020-10-30 13:15:00,115.84,115.91,115.72,115.87,92219.0,105.6194,105.6833,105.51,105.6468,92219.0
2020-10-30 13:20:00,115.86,115.92,115.78,115.88,64948.0,105.6377,105.6924,105.5647,105.6559,64948.0
2020-10-30 13:25:00,115.88,116.08,115.81,116.05,71707.0,105.6559,105.8383,105.5921,105.8109,71707.0
2020-10-30 13:30:00,116.03,116.04,115.77,115.78,57824.0,105.7927,105.8018,105.5556,105.5647,57824.0
2020-10-30 13:35:00,115.77,115.83,115.5,115.66,31546.0,105.5556,105.6103,105.3094,105.4553,31546.0
2020-10-30 13:40:00,115.65,115.8,115.62,115.73,73943.0,105.4462,105.583,105.4188,105.5191,73943.0
2020-10-30 13:45:00,115.73,115.91,115.65,115.91,43330.0,105.5191,105.6833,105.4462,105.6833,43330.0
2020-10-30 13:50:00,115.94,115.99,115.79,115.84,16633.0,105.7106,105.7562,105.5738,105.6194,16633.0
2020-10-30 13:55:00,115.84,116.08,115.81,116.01,197983.0,105.6194,105.8383,105.5921,105.7744,197983.0
2020-10-30 14:00:00,115.99,116.16,115.94,116.15,41860.0,105.7562,105.9112,105.7106,105.9021,41860.0
2020-10-30 14:05:00,116.14,116.41,116.09,116.39,64100.0,105.893,106.1391,105.8474,106.1209,64100.0
2020-10-30 14:10:00,116.39,116.43,116.15,116.16,47444.0,106.1209,106.1574,105.9021,105.9112,47444.0
2020-10-30 14:15:00,116.18,116.23,116.07,116.17,96945.0,105.9294,105.975,105.8291,105.9203,96945.0
2020-10-30 14:20:00,116.18,116.28,115.99,116.0,51505.0,105.9294,106.0206,105.7562,105.7653,51505.0
2020-10-30 14:25:00,116.01,116.02,115.69,115.73,25542.0,105.7744,105.7835,105.4827,105.5191,25542.0
2020-10-30 14:30:00,115.68,115.68,115.46,115.62,28425.0,105.4735,105.4735,105.273,105.4188,28425.0
2020-10-30 14:35:00,115.61,115.74,115.44,115.63,35546.0,105.4097,105.5283,105.2547,105.428,35546.0
2020-10-30 14:40:00,115.58,115.59,115.34,115.35,14062.0,105.3824,105.3915,105.1635,105.1727,14062.0
2020-10-30 14:45:00,115.33,115.7,115.27,115.7,13828.0,105.1544,105.4918,105.0997,105.4918,13828.0
2020-10-30 14:50:00,115.67,115.73,115.59,115.7,21623.0,105.4644,105.5191,105.3915,105.4918,21623.0
2020-10-30 14:55:00,115.67,115.89,115.64,115.7,21753.0,105.4644,105.665,105.4371,105.4918,21753.0
2020-10-30 15:00:00,115.66,115.77,115.54,115.77,39866.0,105.4553,105.5556,105.3459,105.5556,39866.0
2020-10-30 15:05:00,115.74,115.81,115.54,115.57,29084.0,105.5283,105.5921,105.3459,105.3733,29084.0
2020-10-30 15:10:00,115.58,115.92,115.55,115.87,38005.0,105.3824,105.6924,105.355,105.6468,38005.0
2020-10-30 15:15:00,115.86,115.94,115.68,115.79,34084.0,105.6377,105.7106,105.4735,105.5738,34084.0
2020-10-30 15:20:00,115.79,115.94,115.75,115.93,34975.0,105.5738,105.7106,105.5374,105.7015,34975.0
2020-10-30 15:25:00,115.93,115.95,115.72,115.72,25765.0,105.7015,105.7197,105.51,105.51,25765.0
2020-10-30 15:30:00,115.73,115.8,115.51,115.58,31019.0,105.5191,105.583,105.3185,105.3824,31019.0
2020-10-30 15:35:00,115.54,115.67,115.43,115.67,36587.0,105.3459,105.4644,105.2456,105.4644,36587.0
2020-10-30 15:40:00,115.73,116.04,115.62,116.03,22767.0,105.5191,105.8018,105.4188,105.7927,22767.0
2020-10-30 15:45:00,116.06,116.22,115.8,115.89,53947.0,105.82,105.9659,105.583,105.665,53947.0
2020-10-30 15:50:00,115.91,116.22,115.89,116.11,39436.0,105.6833,105.9659,105.665,105.8656,39436.0
2020-10-30 15:55:00,116.09,116.76,116.07,116.73,83675.0,105.8474,106.4583,105.8291,106.4309,83675.0
2020-11-02 09:30:00,118.28,118.28,117.95,117.96,48859.0,107.8441,107.8441,107.5433,107.5524,48859.0
2020-11-02 09:35:00,117.96,118.1,117.77,117.78,13188.0,107.5524,107.68,107.3791,107.3883,13188.0
2020-11-02 09:40:00,117.65,117.66,117.34,117.34,14069.0,107.2697,107.2789,106.9871,106.9871,14069.0
2020-11-02 09:45:00,117.37,117.95,117.34,117.92,35338.0,107.0144,107.5433,106.9871,107.5159,35338.0
2020-11-02 09:50:00,117.87,118.2,117.85,118.08,15220.0,107.4703,107.7712,107.4521,107.6618,15220.0
2020-11-02 09:55:00,118.07,118.44,117.97,118.27,62268.0,107.6527,107.99,107.5615,107.835,62268.0
2020-11-02 10:00:00,118.28,118.64,118.28,118.64,28128.0,107.8441,108.1724,107.8441,108.1724,28128.0
2020-11-02 10:05:00,118.63,118.66,118.49,118.55,35747.0,108.1633,108.1906,108.0356,108.0903,35747.0
2020-11-02 10:10:00,118.64,118.65,118.44,118.5,37199.0,108.1724,108.1815,107.99,108.0447,37199.0
2020-11-02 10:15:00,118.5,118.91,118.46,118.84,10590.0,108.0447,108.4186,108.0083,108.3547,10590.0
2020-11-02 10:20:00,118.84,118.9,118.68,118.88,21931.0,108.3547,108.4094,108.2089,108.3912,21931.0
2020-11-02 10:25:00,118.88,118.93,118.74,118.81,36799.0,108.3912,108.4368,108.2636,108.3274,36799.0
2020-11-02 10:30:00,118.79,118.79,118.6,118.64,5969.0,108.3092,108.3092,108.1359,108.1724,5969.0
2020-11-02 10:35:00,118.64,118.66,118.42,118.49,37051.0,108.1724,108.1906,107.9718,108.0356,37051.0
2020-11-02 10:40:00,118.45,118.52,118.38,118.44,29548.0,107.9991,108.063,107.9353,107.99,29548.0
2020-11-02 10:45:00,118.45,118.55,118.3,118.42,38287.0,107.9991,108.0903,107.8624,107.9718,38287.0
2020-11-02 10:50:00,118.41,118.53,118.26,118.37,51980.0,107.9627,108.0721,107.8259,107.9262,51980.0
2020-11-02 10:55:00,118.39,118.44,118.34,118.37,4375.0,107.9444,107.99,107.8989,107.9262,4375.0
2020-11-02 11:00:00,118.39,118.53,118.35,118.45,21912.0,107.9444,108.0721,107.908,107.9991,21912.0
2020-11-02 11:05:00,118.48,118.62,118.42,118.61,15868.0,108.0265,108.1542,107.9718,108.145,15868.0
2020-11-02 11:10:00,118.63,118.66,118.43,118.59,21544.0,108.1633,108.1906,107.9809,108.1268,21544.0
2020-11-02 11:15:00,118.55,118.59,118.48,118.5,13100.0,108.0903,108.1268,108.0265,108.0447,13100.0
2020-11-02 11:20:00,118.51,118.59,118.38,118.55,33110.0,108.0539,108.1268,107.9353,108.0903,33110.0
2020-11-02 11:25:00,118.55,118.81,118.55,118.81,54084.0,108.0903,108.3274,108.0903,108.3274,54084.0
2020-11-02 11:30:00,118.86,118.86,118.73,118.83,21429.0,108.373,108.373,108.2544,108.3456,21429.0
2020-11-02 11:35:00,118.81,118.84,118.73,118.78,40534.0,108.3274,108.3547,108.2544,108.3,40534.0
2020-11-02 11:40:00,118.78,119.07,118.78,119.07,33784.0,108.3,108.5644,108.3,108.5644,33784.0
2020-11-02 11:45:00,119.04,119.05,118.9,118.94,14349.0,108.5371,108.5462,108.4094,108.4459,14349.0
2020-11-02 11:50:00,118.96,119.0,118.92,118.92,8568.0,108.4642,108.5006,108.4277,108.4277,8568.0
2020-11-02 11:55:00,118.97,118.97,118.93,118.93,4789.0,108.4733,108.4733,108.4368,108.4368,4789.0
2020-11-02 12:00:00,118.94,118.97,118.84,118.9,18891.0,108.4459,108.4733,108.3547,108.4094,18891.0
2020-11-02 12:05:00,118.92,119.01,118.88,118.94,25327.0,108.4277,108.5097,108.3912,108.4459,25327.0
2020-11-02 12:10:00,118.94,118.94,118.8,118.8,5637.0,108.4459,108.4459,108.3183,108.3183,5637.0
2020-11-02 12:15:00,118.88,118.97,118.77,118.77,26073.0,108.3912,108.4733,108.2909,108.2909,26073.0
2020-11-02 12:20:00,118.77,118.89,118.76,118.89,43085.0,108.2909,108.4003,108.2818,108.4003,43085.0
2020-11-02 12:25:00,118.89,119.02,118.83,119.02,17465.0,108.4003,108.5189,108.3456,108.5189,17465.0
2020-11-02 12:30:00,119.01,119.01,118.85,118.9,13915.0,108.5097,108.5097,108.3639,108.4094,13915.0
2020-11-02 12:35:00,118.91,118.95,118.68,118.68,45525.0,108.4186,108.455,108.2089,108.2089,45525.0
2020-11-02 12:40:00,118.66,118.69,118.56,118.57,14103.0,108.1906,108.218,108.0994,108.1086,14103.0
2020-11-02 12:45:00,118.57,118.58,118.34,118.39,38775.0,108.1086,108.1177,107.8989,107.9444,38775.0
2020-11-02 12:50:00,118.41,118.49,118.35,118.45,23183.0,107.9627,108.0356,107.908,107.9991,23183.0
2020-11-02 12:55:00,118.44,118.52,118.38,118.52,20147.0,107.99,108.063,107.9353,108.063,20147.0
2020-11-02 13:00:00,118.58,118.58,118.31,118.37,28906.0,108.1177,108.1177,107.8715,107.9262,28906.0
2020-11-02 13:05:00,118.39,118.39,118.2,118.31,17222.0,107.9444,107.9444,107.7712,107.8715,17222.0
2020-11-02 13:10:00,118.28,118.29,118.18,118.18,14603.0,107.8441,107.8533,107.753,107.753,14603.0
2020-11-02 13:15:00,118.16,118.16,118.05,118.06,6509.0,107.7347,107.7347,107.6344,107.6436,6509.0
2020-11-02 13:20:00,118.0,118.15,117.93,118.06,52859.0,107.5889,107.7256,107.525,107.6436,52859.0
2020-11-02 13:25:00,118.06,118.08,117.95,118.08,26991.0,107.6436,107.6618,107.5433,107.6618,26991.0
2020-11-02 13:30:00,118.05,118.21,118.02,118.21,47659.0,107.6344,107.7803,107.6071,107.7803,47659.0
2020-11-02 13:35:00,118.19,118.19,118.06,118.06,4068.0,107.7621,107.7621,107.6436,107.6436,4068.0
2020-11-02 13:40:00,118.07,118.2,118.05,118.18,14141.0,107.6527,107.7712,107.6344,107.753,14141.0
2020-11-02 13:45:00,118.14,118.22,118.13,118.17,7977.0,107.7165,107.7894,107.7074,107.7439,7977.0
2020-11-02 13:50:00,118.18,118.19,117.87,117.95,26242.0,107.753,107.7621,107.4703,107.5433,26242.0
2020-11-02 13:55:00,117.9,117.98,117.87,117.96,5900.0,107.4977,107.5706,107.4703,107.5524,5900.0
2020-11-02 14:00:00,117.92,118.09,117.86,118.0,20608.0,107.5159,107.6709,107.4612,107.5889,20608.0
2020-11-02 14:05:00,118.01,118.2,118.0,118.16,17924.0,107.598,107.7712,107.5889,107.7347,17924.0
2020-11-02 14:10:00,118.15,118.28,118.07,118.21,69674.0,107.7256,107.8441,107.6527,107.7803,69674.0
2020-11-02 14:15:00,118.19,118.19,118.1,118.15,13082.0,107.7621,107.7621,107.68,107.7256,13082.0
2020-11-02 14:20:00,118.12,118.55,118.09,118.52,26839.0,107.6983,108.0903,107.6709,108.063,26839.0
2020-11-02 14:25:00,118.51,118.63,118.5,118.63,26458.0,108.0539,108.1633,108.0447,108.1633,26458.0
2020-11-02 14:30:00,118.64,118.71,118.53,118.57,41335.0,108.1724,108.2362,108.0721,108.1086,41335.0
2020-11-02 14:35:00,118.58,118.77,118.58,118.7,30154.0,108.1177,108.2909,108.1177,108.2271,30154.0
2020-11-02 14:40:00,118.69,118.75,118.66,118.75,13700.0,108.218,108.2727,108.1906,108.2727,13700.0
2020-11-02 14:45:00,118.73,118.99,118.73,118.79,33368.0,108.2544,108.4915,108.2544,108.3092,33368.0
2020-11-02 14:50:00,118.8,118.85,118.68,118.7,14870.0,108.3183,108.3639,108.2089,108.2271,14870.0
2020-11-02 14:55:00,118.68,118.77,118.61,118.76,30116.0,108.2089,108.2909,108.145,108.2818,30116.0
2020-11-02 15:00:00,118.76,118.97,118.74,118.84,50105.0,108.2818,108.4733,108.2636,108.3547,50105.0
2020-11-02 15:05:00,118.84,118.84,118.75,118.77,39272.0,108.3547,108.3547,108.2727,108.2909,39272.0
2020-11-02 15:10:00,118.76,118.86,118.74,118.75,20903.0,108.2818,108.373,108.2636,108.2727,20903.0
2020-11-02 15:15:00,118.78,118.98,118.75,118.96,18846.0,108.3,108.4824,108.2727,108.4642,18846.0
2020-11-02 15:20:00,118.98,119.03,118.95,118.95,11216.0,108.4824,108.528,108.455,108.455,11216.0
2020-11-02 15:25:00,118.95,118.99,118.83,118.85,14696.0,108.455,108.4915,108.3456,108.3639,14696.0
2020-11-02 15:30:00,118.9,119.06,118.73,118.74,27354.0,108.4094,108.5553,108.2544,108.2636,27354.0
2020-11-02 15:35:00,118.75,118.76,118.58,118.63,38028.0,108.2727,108.2818,108.1177,108.1633,38028.0
2020-11-02 15:40:00,118.63,118.65,118.42,118.42,24253.0,108.1633,108.1815,107.9718,107.9718,24253.0
2020-11-02 15:45:00,118.4,118.67,118.4,118.62,49972.0,107.9536,108.1997,107.9536,108.1542,49972.0
2020-11-02 15:50:00,118.63,118.69,118.47,118.66,82535.0,108.1633,108.218,108.0174,108.1906,82535.0
2020-11-02 15:55:00,118.65,118.91,118.59,118.89,206019.0,108.1815,108.4186,108.1268,108.4003,206019.0
2020-11-03 09:30:00,120.3,120.67,120.3,120.6,91307.0,109.6859,110.0233,109.6859,109.9595,91307.0
2020-11-03 09:35:00,120.56,120.62,120.36,120.53,61845.0,109.923,109.9777,109.7406,109.8956,61845.0
2020-11-03 09:40:00,120.56,120.66,120.47,120.64,42986.0,109.923,110.0142,109.8409,109.9959,42986.0
2020-11-03 09:45:00,120.66,120.87,120.6,120.82,76472.0,110.0142,110.2056,109.9595,110.16,76472.0
2020-11-03 09:50:00,120.8,121.03,120.75,121.01,72729.0,110.1418,110.3515,110.0962,110.3333,72729.0
2020-11-03 09:55:00,121.01,121.07,120.94,120.98,46029.0,110.3333,110.388,110.2695,110.3059,46029.0
2020-11-03 10:00:00,120.99,121.22,120.93,121.16,58539.0,110.315,110.5248,110.2603,110.47,58539.0
2020-11-03 10:05:00,121.22,121.32,121.11,121.12,23302.0,110.5248,110.6159,110.4245,110.4336,23302.0
2020-11-03 10:10:00,121.12,121.12,120.98,121.09,32577.0,110.4336,110.4336,110.3059,110.4062,32577.0
2020-11-03 10:15:00,121.14,121.54,121.14,121.54,52003.0,110.4518,110.8165,110.4518,110.8165,52003.0
2020-11-03 10:20:00,121.55,121.58,121.48,121.55,41432.0,110.8256,110.853,110.7618,110.8256,41432.0
2020-11-03 10:25:00,121.54,121.59,121.46,121.47,18002.0,110.8165,110.8621,110.7436,110.7527,18002.0
2020-11-03 10:30:00,121.44,121.45,121.26,121.26,50023.0,110.7253,110.7345,110.5612,110.5612,50023.0
2020-11-03 10:35:00,121.28,121.42,121.21,121.42,41734.0,110.5795,110.7071,110.5156,110.7071,41734.0
2020-11-03 10:40:00,121.45,121.46,121.28,121.32,17278.0,110.7345,110.7436,110.5795,110.6159,17278.0
2020-11-03 10:45:00,121.32,121.44,121.27,121.39,55073.0,110.6159,110.7253,110.5703,110.6798,55073.0
2020-11-03 10:50:00,121.41,121.47,121.35,121.41,60234.0,110.698,110.7527,110.6433,110.698,60234.0
2020-11-03 10:55:00,121.44,121.54,121.38,121.51,18377.0,110.7253,110.8165,110.6706,110.7892,18377.0
2020-11-03 11:00:00,121.54,121.64,121.4,121.52,8762.0,110.8165,110.9077,110.6889,110.7983,8762.0
2020-11-03 11:05:00,121.55,121.55,121.44,121.48,27878.0,110.8256,110.8256,110.7253,110.7618,27878.0
2020-11-03 11:10:00,121.47,121.59,121.44,121.56,12714.0,110.7527,110.8621,110.7253,110.8348,12714.0
2020-11-03 11:15:00,121.59,121.67,121.58,121.62,20020.0,110.8621,110.935,110.853,110.8895,20020.0
2020-11-03 11:20:00,121.63,121.68,121.6,121.62,19592.0,110.8986,110.9442,110.8712,110.8895,19592.0
2020-11-03 11:25:00,121.63,121.69,121.52,121.53,17323.0,110.8986,110.9533,110.7983,110.8074,17323.0
2020-11-03 11:30:00,121.57,121.61,121.5,121.61,16313.0,110.8439,110.8803,110.78,110.8803,16313.0
2020-11-03 11:35:00,121.6,121.69,121.56,121.69,28989.0,110.8712,110.9533,110.8348,110.9533,28989.0
2020-11-03 11:40:00,121.7,121.7,121.59,121.62,18595.0,110.9624,110.9624,110.8621,110.8895,18595.0
2020-11-03 11:45:00,121.6,121.6,121.49,121.51,9949.0,110.8712,110.8712,110.7709,110.7892,9949.0
2020-11-03 11:50:00,121.54,121.57,121.37,121.38,15380.0,110.8165,110.8439,110.6615,110.6706,15380.0
2020-11-03 11:55:00,121.38,121.42,121.29,121.3,17315.0,110.6706,110.7071,110.5886,110.5977,17315.0
2020-11-03 12:00:00,121.34,121.42,121.21,121.23,12823.0,110.6342,110.7071,110.5156,110.5339,12823.0
2020-11-03 12:05:00,121.22,121.3,121.18,121.28,21520.0,110.5248,110.5977,110.4883,110.5795,21520.0
2020-11-03 12:10:00,121.28,121.35,121.25,121.3,10760.0,110.5795,110.6433,110.5521,110.5977,10760.0
2020-11-03 12:15:00,121.29,121.31,121.2,121.22,14282.0,110.5886,110.6068,110.5065,110.5248,14282.0
2020-11-03 12:20:00,121.26,121.28,121.22,121.22,23458.0,110.5612,110.5795,110.5248,110.5248,23458.0
2020-11-03 12:25:00,121.23,121.28,121.14,121.22,7863.0,110.5339,110.5795,110.4518,110.5248,7863.0
2020-11-03 12:30:00,121.22,121.33,121.22,121.3,26177.0,110.5248,110.625,110.5248,110.5977,26177.0
2020-11-03 12:35:00,121.3,121.31,121.22,121.26,28464.0,110.5977,110.6068,110.5248,110.5612,28464.0
2020-11-03 12:40:00,121.26,121.26,121.13,121.13,13008.0,110.5612,110.5612,110.4427,110.4427,13008.0
2020-11-03 12:45:00,121.18,121.18,121.09,121.13,21701.0,110.4883,110.4883,110.4062,110.4427,21701.0
2020-11-03 12:50:00,121.14,121.15,120.96,120.98,23013.0,110.4518,110.4609,110.2877,110.3059,23013.0
2020-11-03 12:55:00,120.99,121.01,120.88,120.92,19793.0,110.315,110.3333,110.2148,110.2512,19793.0
2020-11-03 13:00:00,120.92,121.0,120.92,120.95,36440.0,110.2512,110.3242,110.2512,110.2786,36440.0
2020-11-03 13:05:00,120.94,121.05,120.92,121.01,6519.0,110.2695,110.3698,110.2512,110.3333,6519.0
2020-11-03 13:10:00,121.06,121.08,120.98,121.01,25449.0,110.3789,110.3971,110.3059,110.3333,25449.0
2020-11-03 13:15:00,121.05,121.09,120.97,121.03,9359.0,110.3698,110.4062,110.2968,110.3515,9359.0
2020-11-03 13:20:00,121.04,121.07,120.97,121.06,14219.0,110.3606,110.388,110.2968,110.3789,14219.0
2020-11-03 13:25:00,121.1,121.1,120.98,121.0,33970.0,110.4153,110.4153,110.3059,110.3242,33970.0
2020-11-03 13:30:00,121.03,121.11,121.01,121.06,29607.0,110.3515,110.4245,110.3333,110.3789,29607.0
2020-11-03 13:35:00,121.06,121.13,120.94,120.97,16445.0,110.3789,110.4427,110.2695,110.2968,16445.0
2020-11-03 13:40:00,120.95,120.97,120.86,120.96,14719.0,110.2786,110.2968,110.1965,110.2877,14719.0
2020-11-03 13:45:00,120.97,120.97,120.79,120.79,11585.0,110.2968,110.2968,110.1327,110.1327,11585.0
2020-11-03 13:50:00,120.83,120.86,120.72,120.72,15660.0,110.1692,110.1965,110.0689,110.0689,15660.0
2020-11-03 13:55:00,120.75,120.76,120.65,120.73,54440.0,110.0962,110.1053,110.005,110.078,54440.0
2020-11-03 14:00:00,120.71,120.91,120.68,120.85,110106.0,110.0597,110.2421,110.0324,110.1874,110106.0
2020-11-03 14:05:00,120.86,120.94,120.83,120.93,42158.0,110.1965,110.2695,110.1692,110.2603,42158.0
2020-11-03 14:10:00,120.97,121.11,120.96,121.07,80246.0,110.2968,110.4245,110.2877,110.388,80246.0
2020-11-03 14:15:00,121.07,121.08,120.87,120.95,21816.0,110.388,110.3971,110.2056,110.2786,21816.0
2020-11-03 14:20:00,120.94,121.01,120.85,120.85,35459.0,110.2695,110.3333,110.1874,110.1874,35459.0
2020-11-03 14:25:00,120.86,120.91,120.82,120.87,34145.0,110.1965,110.2421,110.16,110.2056,34145.0
2020-11-03 14:30:00,120.92,121.19,120.9,121.18,22949.0,110.2512,110.4974,110.233,110.4883,22949.0
2020-11-03 14:35:00,121.16,121.21,121.13,121.14,15585.0,110.47,110.5156,110.4427,110.4518,15585.0
2020-11-03 14:40:00,121.13,121.24,121.13,121.21,15530.0,110.4427,110.543,110.4427,110.5156,15530.0
2020-11-03 14:45:00,121.19,121.32,121.17,121.3,59491.0,110.4974,110.6159,110.4792,110.5977,59491.0
2020-11-03 14:50:00,121.31,121.31,121.18,121.22,31616.0,110.6068,110.6068,110.4883,110.5248,31616.0
2020-11-03 14:55:00,121.22,121.23,121.13,121.19,43410.0,110.5248,110.5339,110.4427,110.4974,43410.0
2020-11-03 15:00:00,121.21,121.22,120.98,121.06,104547.0,110.5156,110.5248,110.3059,110.3789,104547.0
2020-11-03 15:05:00,121.03,121.05,120.88,120.9,70845.0,110.3515,110.3698,110.2148,110.233,70845.0
2020-11-03 15:10:00,120.92,121.07,120.91,120.96,49949.0,110.2512,110.388,110.2421,110.2877,49949.0
2020-11-03 15:15:00,120.96,121.05,120.95,121.03,31268.0,110.2877,110.3698,110.2786,110.3515,31268.0
2020-11-03 15:20:00,121.05,121.09,120.78,120.86,51320.0,110.3698,110.4062,110.1236,110.1965,51320.0
2020-11-03 15:25:00,120.88,121.1,120.88,121.05,36831.0,110.2148,110.4153,110.2148,110.3698,36831.0
2020-11-03 15:30:00,121.06,121.34,121.02,121.34,40493.0,110.3789,110.6342,110.3424,110.6342,40493.0
2020-11-03 15:35:00,121.33,121.41,121.26,121.37,32971.0,110.625,110.698,110.5612,110.6615,32971.0
2020-11-03 15:40:00,121.38,121.62,121.36,121.43,68267.0,110.6706,110.8895,110.6524,110.7162,68267.0
2020-11-03 15:45:00,121.43,121.62,121.43,121.62,65108.0,110.7162,110.8895,110.7162,110.8895,65108.0
2020-11-03 15:50:00,121.6,121.79,121.5,121.76,70129.0,110.8712,111.0445,110.78,111.0171,70129.0
2020-11-03 15:55:00,121.74,121.75,121.08,121.12,101686.0,110.9989,111.008,110.3971,110.4336,101686.0
2020-11-04 09:30:00,121.15,121.27,120.71,120.71,66493.0,110.4609,110.5703,110.0597,110.0597,66493.0
2020-11-04 09:35:00,120.75,120.91,120.15,120.28,72219.0,110.0962,110.2421,109.5492,109.6677,72219.0
2020-11-04 09:40:00,120.32,120.9,120.27,120.74,32488.0,109.7042,110.233,109.6586,110.0871,32488.0
2020-11-04 09:45:00,120.76,121.21,120.64,121.12,52622.0,110.1053,110.5156,109.9959,110.4336,52622.0
2020-11-04 09:50:00,121.06,121.17,120.98,121.04,53482.0,110.3789,110.4792,110.3059,110.3606,53482.0
2020-11-04 09:55:00,121.04,121.5,120.95,121.5,24077.0,110.3606,110.78,110.2786,110.78,24077.0
2020-11-04 10:00:00,121.5,121.82,121.43,121.77,61599.0,110.78,111.0718,110.7162,111.0262,61599.0
2020-11-04 10:05:00,121.77,122.02,121.74,121.98,35482.0,111.0262,111.2542,110.9989,111.2177,35482.0
2020-11-04 10:10:00,121.97,122.12,121.88,122.0,34738.0,111.2086,111.3453,111.1265,111.2359,34738.0
2020-11-04 10:15:00,122.07,122.46,121.97,122.35,29453.0,111.2998,111.6553,111.2086,111.5551,29453.0
2020-11-04 10:20:00,122.44,122.72,122.41,122.49,51048.0,111.6371,111.8924,111.6098,111.6827,51048.0
2020-11-04 10:25:00,122.47,122.51,122.11,122.14,33501.0,111.6645,111.7009,111.3362,111.3636,33501.0
2020-11-04 10:30:00,122.16,122.28,122.03,122.08,18756.0,111.3818,111.4912,111.2633,111.3089,18756.0
2020-11-04 10:35:00,122.1,122.13,121.77,121.82,31126.0,111.3271,111.3545,111.0262,111.0718,31126.0
2020-11-04 10:40:00,121.82,122.0,121.81,121.99,28017.0,111.0718,111.2359,111.0627,111.2268,28017.0
2020-11-04 10:45:00,121.98,122.14,121.9,122.1,18280.0,111.2177,111.3636,111.1448,111.3271,18280.0
2020-11-04 10:50:00,122.11,122.36,122.08,122.35,15767.0,111.3362,111.5642,111.3089,111.5551,15767.0
2020-11-04 10:55:00,122.31,122.4,122.27,122.4,13658.0,111.5186,111.6006,111.4821,111.6006,13658.0
2020-11-04 11:00:00,122.39,122.46,122.27,122.33,11435.0,111.5915,111.6553,111.4821,111.5368,11435.0
2020-11-04 11:05:00,122.42,122.43,122.23,122.24,4003.0,111.6189,111.628,111.4456,111.4548,4003.0
2020-11-04 11:10:00,122.19,122.22,122.02,122.05,40213.0,111.4092,111.4365,111.2542,111.2815,40213.0
2020-11-04 11:15:00,122.05,122.2,121.99,122.2,17723.0,111.2815,111.4183,111.2268,111.4183,17723.0
2020-11-04 11:20:00,122.17,122.33,122.07,122.31,32529.0,111.3909,111.5368,111.2998,111.5186,32529.0
2020-11-04 11:25:00,122.35,122.43,122.29,122.4,47801.0,111.5551,111.628,111.5003,111.6006,47801.0
2020-11-04 11:30:00,122.39,122.61,122.39,122.49,14659.0,111.5915,111.7921,111.5915,111.6827,14659.0
2020-11-04 11:35:00,122.51,122.6,122.48,122.51,27190.0,111.7009,111.783,111.6736,111.7009,27190.0
2020-11-04 11:40:00,122.53,122.6,122.43,122.43,30962.0,111.7192,111.783,111.628,111.628,30962.0
2020-11-04 11:45:00,122.46,122.52,122.33,122.37,7135.0,111.6553,111.7101,111.5368,111.5733,7135.0
2020-11-04 11:50:00,122.4,122.49,122.36,122.48,8941.0,111.6006,111.6827,111.5642,111.6736,8941.0
2020-11-04 11:55:00,122.49,122.86,122.49,122.74,48317.0,111.6827,112.0201,111.6827,111.9106,48317.0
2020-11-04 12:00:00,122.71,122.91,122.66,122.91,6711.0,111.8833,112.0656,111.8377,112.0656,6711.0
2020-11-04 12:05:00,122.84,122.84,122.75,122.75,5796.0,112.0018,112.0018,111.9198,111.9198,5796.0
2020-11-04 12:10:00,122.76,122.85,122.73,122.76,11626.0,111.9289,112.0109,111.9015,111.9289,11626.0
2020-11-04 12:15:00,122.78,122.9,122.74,122.82,352827.0,111.9471,112.0565,111.9106,111.9836,352827.0
2020-11-04 12:20:00,122.81,123.16,122.81,123.16,29239.0,111.9745,112.2936,111.9745,112.2936,29239.0
2020-11-04 12:25:00,123.14,123.18,122.93,122.93,23774.0,112.2754,112.3118,112.0839,112.0839,23774.0
2020-11-04 12:30:00,122.95,123.01,122.91,122.99,7247.0,112.1021,112.1568,112.0656,112.1386,7247.0
2020-11-04 12:35:00,122.98,123.06,122.92,122.97,7444.0,112.1295,112.2024,112.0748,112.1203,7444.0
2020-11-04 12:40:00,123.05,123.06,122.88,123.03,6028.0,112.1933,112.2024,112.0383,112.1751,6028.0
2020-11-04 12:45:00,122.91,122.92,122.81,122.82,8643.0,112.0656,112.0748,111.9745,111.9836,8643.0
2020-11-04 12:50:00,122.83,122.83,122.64,122.64,10179.0,111.9927,111.9927,111.8195,111.8195,10179.0
2020-11-04 12:55:00,122.66,122.75,122.64,122.66,38156.0,111.8377,111.9198,111.8195,111.8377,38156.0
2020-11-04 13:00:00,122.66,122.72,122.58,122.62,16712.0,111.8377,111.8924,111.7648,111.8012,16712.0
2020-11-04 13:05:00,122.63,122.68,122.54,122.6,14257.0,111.8103,111.8559,111.7283,111.783,14257.0
2020-11-04 13:10:00,122.61,122.74,122.59,122.65,28861.0,111.7921,111.9106,111.7739,111.8286,28861.0
2020-11-04 13:15:00,122.63,122.64,122.43,122.44,31479.0,111.8103,111.8195,111.628,111.6371,31479.0
2020-11-04 13:20:00,122.44,122.51,122.4,122.51,14083.0,111.6371,111.7009,111.6006,111.7009,14083.0
2020-11-04 13:25:00,122.5,122.54,122.44,122.48,21328.0,111.6918,111.7283,111.6371,111.6736,21328.0
2020-11-04 13:30:00,122.47,122.69,122.45,122.67,23376.0,111.6645,111.8651,111.6462,111.8468,23376.0
2020-11-04 13:35:00,122.64,122.71,122.56,122.6,11968.0,111.8195,111.8833,111.7465,111.783,11968.0
2020-11-04 13:40:00,122.58,122.61,122.2,122.28,28445.0,111.7648,111.7921,111.4183,111.4912,28445.0
2020-11-04 13:45:00,122.32,122.33,122.23,122.27,10278.0,111.5277,111.5368,111.4456,111.4821,10278.0
2020-11-04 13:50:00,122.24,122.39,122.2,122.36,69962.0,111.4548,111.5915,111.4183,111.5642,69962.0
2020-11-04 13:55:00,122.32,122.36,122.21,122.25,13875.0,111.5277,111.5642,111.4274,111.4639,13875.0
2020-11-04 14:00:00,122.25,122.43,122.17,122.18,10867.0,111.4639,111.628,111.3909,111.4001,10867.0
2020-11-04 14:05:00,122.21,122.31,122.13,122.24,3915.0,111.4274,111.5186,111.3545,111.4548,3915.0
2020-11-04 14:10:00,122.26,122.33,122.23,122.25,13145.0,111.473,111.5368,111.4456,111.4639,13145.0
2020-11-04 14:15:00,122.19,122.27,122.08,122.18,10300.0,111.4092,111.4821,111.3089,111.4001,10300.0
2020-11-04 14:20:00,122.2,122.32,122.16,122.23,9850.0,111.4183,111.5277,111.3818,111.4456,9850.0
2020-11-04 14:25:00,122.2,122.24,122.11,122.17,8729.0,111.4183,111.4548,111.3362,111.3909,8729.0
2020-11-04 14:30:00,122.18,122.25,122.12,122.16,22348.0,111.4001,111.4639,111.3453,111.3818,22348.0
2020-11-04 14:35:00,122.15,122.21,122.09,122.12,12110.0,111.3727,111.4274,111.318,111.3453,12110.0
2020-11-04 14:40:00,122.11,122.11,121.88,121.93,10705.0,111.3362,111.3362,111.1265,111.1721,10705.0
2020-11-04 14:45:00,121.94,121.98,121.86,121.89,15626.0,111.1812,111.2177,111.1083,111.1356,15626.0
2020-11-04 14:50:00,121.88,122.06,121.88,121.99,9941.0,111.1265,111.2906,111.1265,111.2268,9941.0
2020-11-04 14:55:00,122.03,122.03,121.9,121.91,8984.0,111.2633,111.2633,111.1448,111.1539,8984.0
2020-11-04 15:00:00,121.95,121.99,121.65,121.67,15208.0,111.1903,111.2268,110.9168,110.935,15208.0
2020-11-04 15:05:00,121.65,121.65,121.5,121.63,17498.0,110.9168,110.9168,110.78,110.8986,17498.0
2020-11-04 15:10:00,121.62,121.62,121.48,121.5,39612.0,110.8895,110.8895,110.7618,110.78,39612.0
2020-11-04 15:15:00,121.45,121.49,121.36,121.38,30988.0,110.7345,110.7709,110.6524,110.6706,30988.0
2020-11-04 15:20:00,121.38,121.44,121.35,121.41,35050.0,110.6706,110.7253,110.6433,110.698,35050.0
2020-11-04 15:25:00,121.42,121.47,121.27,121.3,14266.0,110.7071,110.7527,110.5703,110.5977,14266.0
2020-11-04 15:30:00,121.31,121.5,121.22,121.49,53438.0,110.6068,110.78,110.5248,110.7709,53438.0
2020-11-04 15:35:00,121.45,121.52,121.29,121.34,38447.0,110.7345,110.7983,110.5886,110.6342,38447.0
2020-11-04 15:40:00,121.33,121.44,121.28,121.35,57394.0,110.625,110.7253,110.5795,110.6433,57394.0
2020-11-04 15:45:00,121.34,121.53,121.25,121.31,44607.0,110.6342,110.8074,110.5521,110.6068,44607.0
2020-11-04 15:50:00,121.29,121.46,121.26,121.42,38989.0,110.5886,110.7436,110.5612,110.7071,38989.0
2020-11-04 15:55:00,121.4,121.4,121.01,121.11,71423.0,110.6889,110.6889,110.3333,110.4245,71423.0
2020-11-05 09:30:00,122.52,123.01,122.34,122.93,71081.0,111.7101,112.1568,111.5459,112.0839,71081.0
2020-11-05 09:35:00,122.94,123.0,122.78,122.79,62411.0,112.093,112.1477,111.9471,111.9562,62411.0
2020-11-05 09:40:00,122.81,123.02,122.71,123.02,33504.0,111.9745,112.1659,111.8833,112.1659,33504.0
2020-11-05 09:45:00,122.99,123.24,122.99,123.15,14622.0,112.1386,112.3665,112.1386,112.2845,14622.0
2020-11-05 09:50:00,123.08,123.22,123.04,123.15,34901.0,112.2206,112.3483,112.1842,112.2845,34901.0
2020-11-05 09:55:00,123.19,123.2,122.81,122.82,26066.0,112.3209,112.3301,111.9745,111.9836,26066.0
2020-11-05 10:00:00,122.84,123.02,122.8,122.93,22894.0,112.0018,112.1659,111.9653,112.0839,22894.0
2020-11-05 10:05:00,122.97,123.15,122.97,123.12,73092.0,112.1203,112.2845,112.1203,112.2571,73092.0
2020-11-05 10:10:00,123.09,123.47,123.09,123.45,45814.0,112.2298,112.5762,112.2298,112.558,45814.0
2020-11-05 10:15:00,123.49,123.83,123.47,123.82,21830.0,112.5945,112.9045,112.5762,112.8954,21830.0
2020-11-05 10:20:00,123.82,123.98,123.82,123.96,29169.0,112.8954,113.0412,112.8954,113.023,29169.0
2020-11-05 10:25:00,123.93,123.93,123.72,123.73,60823.0,112.9956,112.9956,112.8042,112.8133,60823.0
2020-11-05 10:30:00,123.69,123.76,123.62,123.66,17604.0,112.7768,112.8406,112.713,112.7495,17604.0
2020-11-05 10:35:00,123.65,123.8,123.58,123.61,36796.0,112.7404,112.8771,112.6765,112.7039,36796.0
2020-11-05 10:40:00,123.59,123.75,123.59,123.68,13094.0,112.6856,112.8315,112.6856,112.7677,13094.0
2020-11-05 10:45:00,123.71,123.92,123.71,123.83,12025.0,112.7951,112.9865,112.7951,112.9045,12025.0
2020-11-05 10:50:00,123.82,123.87,123.78,123.78,9655.0,112.8954,112.9409,112.8589,112.8589,9655.0
2020-11-05 10:55:00,123.74,123.82,123.71,123.82,10574.0,112.8224,112.8954,112.7951,112.8954,10574.0
2020-11-05 11:00:00,123.8,123.87,123.72,123.73,7673.0,112.8771,112.9409,112.8042,112.8133,7673.0
2020-11-05 11:05:00,123.73,123.75,123.63,123.68,6919.0,112.8133,112.8315,112.7221,112.7677,6919.0
2020-11-05 11:10:00,123.68,123.72,123.48,123.69,14809.0,112.7677,112.8042,112.5854,112.7768,14809.0
2020-11-05 11:15:00,123.73,123.83,123.72,123.83,8826.0,112.8133,112.9045,112.8042,112.9045,8826.0
2020-11-05 11:20:00,123.8,123.81,123.69,123.69,2963.0,112.8771,112.8862,112.7768,112.7768,2963.0
2020-11-05 11:25:00,123.7,123.71,123.6,123.61,2810.0,112.7859,112.7951,112.6948,112.7039,2810.0
2020-11-05 11:30:00,123.61,123.66,123.54,123.63,8696.0,112.7039,112.7495,112.6401,112.7221,8696.0
2020-11-05 11:35:00,123.61,123.61,123.45,123.45,9724.0,112.7039,112.7039,112.558,112.558,9724.0
2020-11-05 11:40:00,123.46,123.57,123.46,123.55,15581.0,112.5671,112.6674,112.5671,112.6492,15581.0
2020-11-05 11:45:00,123.56,123.63,123.55,123.59,7443.0,112.6583,112.7221,112.6492,112.6856,7443.0
2020-11-05 11:50:00,123.59,123.61,123.53,123.54,21254.0,112.6856,112.7039,112.6309,112.6401,21254.0
2020-11-05 11:55:00,123.55,123.55,123.45,123.45,2716.0,112.6492,112.6492,112.558,112.558,2716.0
2020-11-05 12:00:00,123.49,123.55,123.43,123.53,8106.0,112.5945,112.6492,112.5398,112.6309,8106.0
2020-11-05 12:05:00,123.53,123.53,123.34,123.48,21464.0,112.6309,112.6309,112.4577,112.5854,21464.0
2020-11-05 12:10:00,123.48,123.53,123.35,123.37,16028.0,112.5854,112.6309,112.4668,112.4851,16028.0
2020-11-05 12:15:00,123.32,123.33,123.08,123.11,85539.0,112.4395,112.4486,112.2206,112.248,85539.0
2020-11-05 12:20:00,123.15,123.15,122.9,122.98,134032.0,112.2845,112.2845,112.0565,112.1295,134032.0
2020-11-05 12:25:00,122.97,123.05,122.95,122.95,25635.0,112.1203,112.1933,112.1021,112.1021,25635.0
2020-11-05 12:30:00,122.98,123.1,122.97,123.02,37672.0,112.1295,112.2389,112.1203,112.1659,37672.0
2020-11-05 12:35:00,123.03,123.27,123.02,123.26,17191.0,112.1751,112.3939,112.1659,112.3848,17191.0
2020-11-05 12:40:00,123.24,123.33,123.22,123.33,3643.0,112.3665,112.4486,112.3483,112.4486,3643.0
2020-11-05 12:45:00,123.37,123.46,123.37,123.42,69311.0,112.4851,112.5671,112.4851,112.5306,69311.0
2020-11-05 12:50:00,123.43,123.47,123.43,123.43,2500.0,112.5398,112.5762,112.5398,112.5398,2500.0
2020-11-05 12:55:00,123.45,123.53,123.45,123.53,1907.0,112.558,112.6309,112.558,112.6309,1907.0
2020-11-05 13:00:00,123.57,123.77,123.56,123.77,18199.0,112.6674,112.8498,112.6583,112.8498,18199.0
2020-11-05 13:05:00,123.75,123.77,123.72,123.74,5342.0,112.8315,112.8498,112.8042,112.8224,5342.0
2020-11-05 13:10:00,123.77,123.8,123.72,123.74,3759.0,112.8498,112.8771,112.8042,112.8224,3759.0
2020-11-05 13:15:00,123.71,123.74,123.63,123.71,4458.0,112.7951,112.8224,112.7221,112.7951,4458.0
2020-11-05 13:20:00,123.69,123.71,123.64,123.65,10370.0,112.7768,112.7951,112.7312,112.7404,10370.0
2020-11-05 13:25:00,123.65,123.69,123.64,123.64,8818.0,112.7404,112.7768,112.7312,112.7312,8818.0
2020-11-05 13:30:00,123.64,123.77,123.64,123.73,4855.0,112.7312,112.8498,112.7312,112.8133,4855.0
2020-11-05 13:35:00,123.74,123.79,123.69,123.79,3692.0,112.8224,112.868,112.7768,112.868,3692.0
2020-11-05 13:40:00,123.78,123.9,123.77,123.88,2376.0,112.8589,112.9683,112.8498,112.9501,2376.0
2020-11-05 13:45:00,123.87,123.87,123.77,123.77,7898.0,112.9409,112.9409,112.8498,112.8498,7898.0
2020-11-05 13:50:00,123.77,123.77,123.68,123.72,3991.0,112.8498,112.8498,112.7677,112.8042,3991.0
2020-11-05 13:55:00,123.74,123.82,123.73,123.78,13455.0,112.8224,112.8954,112.8133,112.8589,13455.0
2020-11-05 14:00:00,123.77,123.93,123.76,123.93,45569.0,112.8498,112.9956,112.8406,112.9956,45569.0
2020-11-05 14:05:00,123.92,123.92,123.69,123.78,20755.0,112.9865,112.9865,112.7768,112.8589,20755.0
2020-11-05 14:10:00,123.75,123.79,123.68,123.7,9500.0,112.8315,112.868,112.7677,112.7859,9500.0
2020-11-05 14:15:00,123.71,123.78,123.71,123.73,7860.0,112.7951,112.8589,112.7951,112.8133,7860.0
2020-11-05 14:20:00,123.7,123.79,123.68,123.77,15415.0,112.7859,112.868,112.7677,112.8498,15415.0
2020-11-05 14:25:00,123.75,123.82,123.73,123.75,14944.0,112.8315,112.8954,112.8133,112.8315,14944.0
2020-11-05 14:30:00,123.75,123.87,123.75,123.8,1860.0,112.8315,112.9409,112.8315,112.8771,1860.0
2020-11-05 14:35:00,123.77,123.77,123.59,123.69,3955.0,112.8498,112.8498,112.6856,112.7768,3955.0
2020-11-05 14:40:00,123.67,123.88,123.67,123.87,18246.0,112.7586,112.9501,112.7586,112.9409,18246.0
2020-11-05 14:45:00,123.86,123.87,123.73,123.73,12370.0,112.9318,112.9409,112.8133,112.8133,12370.0
2020-11-05 14:50:00,123.73,123.74,123.6,123.72,55919.0,112.8133,112.8224,112.6948,112.8042,55919.0
2020-11-05 14:55:00,123.68,123.8,123.57,123.78,36026.0,112.7677,112.8771,112.6674,112.8589,36026.0
2020-11-05 15:00:00,123.74,123.79,123.7,123.73,33073.0,112.8224,112.868,112.7859,112.8133,33073.0
2020-11-05 15:05:00,123.75,123.76,123.59,123.62,29885.0,112.8315,112.8406,112.6856,112.713,29885.0
2020-11-05 15:10:00,123.62,123.69,123.5,123.53,21503.0,112.713,112.7768,112.6036,112.6309,21503.0
2020-11-05 15:15:00,123.52,123.55,123.4,123.49,35405.0,112.6218,112.6492,112.5124,112.5945,35405.0
2020-11-05 15:20:00,123.48,123.61,123.47,123.58,17608.0,112.5854,112.7039,112.5762,112.6765,17608.0
2020-11-05 15:25:00,123.59,123.61,123.51,123.58,29149.0,112.6856,112.7039,112.6127,112.6765,29149.0
2020-11-05 15:30:00,123.58,123.59,123.27,123.29,55269.0,112.6765,112.6856,112.3939,112.4121,55269.0
2020-11-05 15:35:00,123.31,123.35,123.16,123.16,30832.0,112.4304,112.4668,112.2936,112.2936,30832.0
2020-11-05 15:40:00,123.16,123.31,123.16,123.21,40402.0,112.2936,112.4304,112.2936,112.3392,40402.0
2020-11-05 15:45:00,123.2,123.27,123.1,123.24,50426.0,112.3301,112.3939,112.2389,112.3665,50426.0
2020-11-05 15:50:00,123.23,123.45,123.18,123.43,42845.0,112.3574,112.558,112.3118,112.5398,42845.0
2020-11-05 15:55:00,123.43,123.43,123.19,123.2,99082.0,112.5398,112.5398,112.3209,112.3301,99082.0
2020-11-06 09:30:00,123.44,123.56,123.05,123.32,59700.0,112.5489,112.6583,112.1933,112.4395,59700.0
2020-11-06 09:35:00,123.34,123.4,123.19,123.29,44351.0,112.4577,112.5124,112.3209,112.4121,44351.0
2020-11-06 09:40:00,123.22,123.6,123.22,123.45,32776.0,112.3483,112.6948,112.3483,112.558,32776.0
2020-11-06 09:45:00,123.46,123.57,123.35,123.38,23645.0,112.5671,112.6674,112.4668,112.4942,23645.0
2020-11-06 09:50:00,123.41,123.41,123.27,123.39,6241.0,112.5215,112.5215,112.3939,112.5033,6241.0
2020-11-06 09:55:00,123.39,123.55,123.22,123.48,30464.0,112.5033,112.6492,112.3483,112.5854,30464.0
2020-11-06 10:00:00,123.52,123.62,123.43,123.47,14343.0,112.6218,112.713,112.5398,112.5762,14343.0
2020-11-06 10:05:00,123.38,123.67,123.38,123.64,14667.0,112.4942,112.7586,112.4942,112.7312,14667.0
2020-11-06 10:10:00,123.68,123.73,123.6,123.68,10815.0,112.7677,112.8133,112.6948,112.7677,10815.0
2020-11-06 10:15:00,123.7,123.71,123.59,123.59,22462.0,112.7859,112.7951,112.6856,112.6856,22462.0
2020-11-06 10:20:00,123.66,123.76,123.57,123.76,15389.0,112.7495,112.8406,112.6674,112.8406,15389.0
2020-11-06 10:25:00,123.74,123.76,123.62,123.62,17029.0,112.8224,112.8406,112.713,112.713,17029.0
2020-11-06 10:30:00,123.6,123.66,123.43,123.45,6894.0,112.6948,112.7495,112.5398,112.558,6894.0
2020-11-06 10:35:00,123.47,123.56,123.42,123.43,8029.0,112.5762,112.6583,112.5306,112.5398,8029.0
2020-11-06 10:40:00,123.47,123.59,123.45,123.57,10891.0,112.5762,112.6856,112.558,112.6674,10891.0
2020-11-06 10:45:00,123.51,123.62,123.49,123.62,6265.0,112.6127,112.713,112.5945,112.713,6265.0
2020-11-06 10:50:00,123.61,123.76,123.6,123.74,2049.0,112.7039,112.8406,112.6948,112.8224,2049.0
2020-11-06 10:55:00,123.76,123.76,123.03,123.16,36637.0,112.8406,112.8406,112.1751,112.2936,36637.0
2020-11-06 11:00:00,123.13,123.62,123.12,123.57,50666.0,112.2662,112.713,112.2571,112.6674,50666.0
2020-11-06 11:05:00,123.58,123.71,123.53,123.7,16574.0,112.6765,112.7951,112.6309,112.7859,16574.0
2020-11-06 11:10:00,123.66,123.67,123.38,123.42,15140.0,112.7495,112.7586,112.4942,112.5306,15140.0
2020-11-06 11:15:00,123.38,123.46,123.25,123.36,33313.0,112.4942,112.5671,112.3756,112.4759,33313.0
2020-11-06 11:20:00,123.39,123.39,123.24,123.27,14693.0,112.5033,112.5033,112.3665,112.3939,14693.0
2020-11-06 11:25:00,123.26,123.35,123.2,123.29,18940.0,112.3848,112.4668,112.3301,112.4121,18940.0
2020-11-06 11:30:00,123.3,123.36,123.24,123.3,17976.0,112.4212,112.4759,112.3665,112.4212,17976.0
2020-11-06 11:35:00,123.3,123.4,123.3,123.4,9960.0,112.4212,112.5124,112.4212,112.5124,9960.0
2020-11-06 11:40:00,123.41,123.43,123.35,123.38,11215.0,112.5215,112.5398,112.4668,112.4942,11215.0
2020-11-06 11:45:00,123.36,123.41,123.32,123.38,7840.0,112.4759,112.5215,112.4395,112.4942,7840.0
2020-11-06 11:50:00,123.41,123.52,123.38,123.41,14243.0,112.5215,112.6218,112.4942,112.5215,14243.0
2020-11-06 11:55:00,123.37,123.37,123.26,123.37,12601.0,112.4851,112.4851,112.3848,112.4851,12601.0
2020-11-06 12:00:00,123.33,123.38,123.29,123.31,5200.0,112.4486,112.4942,112.4121,112.4304,5200.0
2020-11-06 12:05:00,123.29,123.32,123.22,123.25,12745.0,112.4121,112.4395,112.3483,112.3756,12745.0
2020-11-06 12:10:00,123.24,123.26,123.14,123.17,9995.0,112.3665,112.3848,112.2754,112.3027,9995.0
2020-11-06 12:15:00,123.14,123.18,123.08,123.15,29977.0,112.2754,112.3118,112.2206,112.2845,29977.0
2020-11-06 12:20:00,123.13,123.22,123.11,123.12,7542.0,112.2662,112.3483,112.248,112.2571,7542.0
2020-11-06 12:25:00,123.13,123.16,123.08,123.13,9909.0,112.2662,112.2936,112.2206,112.2662,9909.0
2020-11-06 12:30:00,123.17,123.2,123.09,123.1,14722.0,112.3027,112.3301,112.2298,112.2389,14722.0
2020-11-06 12:35:00,123.07,123.11,122.97,122.99,40796.0,112.2115,112.248,112.1203,112.1386,40796.0
2020-11-06 12:40:00,123.0,123.1,122.99,123.1,45801.0,112.1477,112.2389,112.1386,112.2389,45801.0
2020-11-06 12:45:00,123.09,123.11,123.04,123.11,15263.0,112.2298,112.248,112.1842,112.248,15263.0
2020-11-06 12:50:00,123.11,123.18,123.1,123.13,3647.0,112.248,112.3118,112.2389,112.2662,3647.0
2020-11-06 12:55:00,123.13,123.13,122.96,123.01,5612.0,112.2662,112.2662,112.1112,112.1568,5612.0
2020-11-06 13:00:00,123.03,123.09,122.97,123.04,7733.0,112.1751,112.2298,112.1203,112.1842,7733.0
2020-11-06 13:05:00,123.0,123.05,123.0,123.03,3023.0,112.1477,112.1933,112.1477,112.1751,3023.0
2020-11-06 13:10:00,123.03,123.12,123.03,123.08,4744.0,112.1751,112.2571,112.1751,112.2206,4744.0
2020-11-06 13:15:00,123.08,123.15,123.04,123.15,5525.0,112.2206,112.2845,112.1842,112.2845,5525.0
2020-11-06 13:20:00,123.14,123.17,123.08,123.09,8702.0,112.2754,112.3027,112.2206,112.2298,8702.0
2020-11-06 13:25:00,123.09,123.21,123.09,123.18,15122.0,112.2298,112.3392,112.2298,112.3118,15122.0
2020-11-06 13:30:00,123.13,123.14,123.1,123.14,2942.0,112.2662,112.2754,112.2389,112.2754,2942.0
2020-11-06 13:35:00,123.17,123.19,123.13,123.13,7259.0,112.3027,112.3209,112.2662,112.2662,7259.0
2020-11-06 13:40:00,123.14,123.16,123.08,123.1,56108.0,112.2754,112.2936,112.2206,112.2389,56108.0
2020-11-06 13:45:00,123.11,123.18,123.1,123.14,12165.0,112.248,112.3118,112.2389,112.2754,12165.0
2020-11-06 13:50:00,123.16,123.19,123.14,123.16,9600.0,112.2936,112.3209,112.2754,112.2936,9600.0
2020-11-06 13:55:00,123.15,123.15,123.08,123.11,14054.0,112.2845,112.2845,112.2206,112.248,14054.0
2020-11-06 14:00:00,123.13,123.2,123.04,123.05,57959.0,112.2662,112.3301,112.1842,112.1933,57959.0
2020-11-06 14:05:00,123.09,123.15,123.09,123.15,6623.0,112.2298,112.2845,112.2298,112.2845,6623.0
2020-11-06 14:10:00,123.14,123.14,123.07,123.07,3654.0,112.2754,112.2754,112.2115,112.2115,3654.0
2020-11-06 14:15:00,123.07,123.13,123.03,123.1,3661.0,112.2115,112.2662,112.1751,112.2389,3661.0
2020-11-06 14:20:00,123.08,123.15,123.07,123.12,8953.0,112.2206,112.2845,112.2115,112.2571,8953.0
2020-11-06 14:25:00,123.1,123.2,123.07,123.16,21249.0,112.2389,112.3301,112.2115,112.2936,21249.0
2020-11-06 14:30:00,123.16,123.2,123.1,123.11,9728.0,112.2936,112.3301,112.2389,112.248,9728.0
2020-11-06 14:35:00,123.11,123.12,123.0,123.0,52684.0,112.248,112.2571,112.1477,112.1477,52684.0
2020-11-06 14:40:00,123.02,123.04,122.93,122.94,10509.0,112.1659,112.1842,112.0839,112.093,10509.0
2020-11-06 14:45:00,122.96,122.98,122.91,122.93,24126.0,112.1112,112.1295,112.0656,112.0839,24126.0
2020-11-06 14:50:00,122.93,122.99,122.92,122.95,7752.0,112.0839,112.1386,112.0748,112.1021,7752.0
2020-11-06 14:55:00,122.96,122.99,122.9,122.95,8942.0,112.1112,112.1386,112.0565,112.1021,8942.0
2020-11-06 15:00:00,122.93,122.95,122.75,122.8,7706.0,112.0839,112.1021,111.9198,111.9653,7706.0
2020-11-06 15:05:00,122.81,122.81,122.74,122.8,60871.0,111.9745,111.9745,111.9106,111.9653,60871.0
2020-11-06 15:10:00,122.77,122.89,122.75,122.84,33531.0,111.938,112.0474,111.9198,112.0018,33531.0
2020-11-06 15:15:00,122.84,122.88,122.77,122.82,17692.0,112.0018,112.0383,111.938,111.9836,17692.0
2020-11-06 15:20:00,122.81,122.83,122.7,122.81,47049.0,111.9745,111.9927,111.8742,111.9745,47049.0
2020-11-06 15:25:00,122.79,122.98,122.77,122.95,33550.0,111.9562,112.1295,111.938,112.1021,33550.0
2020-11-06 15:30:00,122.95,123.12,122.92,123.07,20029.0,112.1021,112.2571,112.0748,112.2115,20029.0
2020-11-06 15:35:00,123.06,123.16,123.06,123.12,67924.0,112.2024,112.2936,112.2024,112.2571,67924.0
2020-11-06 15:40:00,123.12,123.28,123.1,123.27,40076.0,112.2571,112.403,112.2389,112.3939,40076.0
2020-11-06 15:45:00,123.28,123.5,123.27,123.5,38647.0,112.403,112.6036,112.3939,112.6036,38647.0
2020-11-06 15:50:00,123.49,123.55,123.3,123.31,58584.0,112.5945,112.6492,112.4212,112.4304,58584.0
2020-11-06 15:55:00,123.33,123.33,122.95,123.05,228953.0,112.4486,112.4486,112.1021,112.1933,228953.0
2020-11-09 09:30:00,129.86,131.38,129.78,131.34,190359.0,118.4024,119.7883,118.3295,119.7519,190359.0
2020-11-09 09:35:00,131.32,131.56,130.87,130.87,171919.0,119.7336,119.9525,119.3233,119.3233,171919.0
2020-11-09 09:40:00,130.9,131.0,130.5,130.62,151373.0,119.3507,119.4419,118.986,119.0954,151373.0
2020-11-09 09:45:00,130.62,130.7,130.26,130.31,166286.0,119.0954,119.1683,118.7672,118.8127,166286.0
2020-11-09 09:50:00,130.29,130.33,130.03,130.13,60410.0,118.7945,118.831,118.5574,118.6486,60410.0
2020-11-09 09:55:00,130.15,130.2,129.71,129.74,53699.0,118.6669,118.7124,118.2657,118.293,53699.0
2020-11-09 10:00:00,129.76,131.3,129.68,130.32,1890515.0,118.3113,119.7154,118.2383,118.8219,1890515.0
2020-11-09 10:05:00,130.33,130.5,129.49,129.59,805577.0,118.831,118.986,118.0651,118.1563,805577.0
2020-11-09 10:10:00,129.56,129.7,129.38,129.38,337849.0,118.1289,118.2566,117.9648,117.9648,337849.0
2020-11-09 10:15:00,129.39,129.68,129.26,129.65,23385.0,117.9739,118.2383,117.8554,118.211,23385.0
2020-11-09 10:20:00,129.65,129.71,129.36,129.38,49358.0,118.211,118.2657,117.9466,117.9648,49358.0
2020-11-09 10:25:00,129.34,129.45,129.23,129.26,31861.0,117.9283,118.0286,117.828,117.8554,31861.0
2020-11-09 10:30:00,129.25,129.43,129.09,129.12,37281.0,117.8463,118.0104,117.7004,117.7277,37281.0
2020-11-09 10:35:00,129.11,129.13,128.81,128.84,24275.0,117.7186,117.7369,117.4451,117.4724,24275.0
2020-11-09 10:40:00,128.83,129.08,128.77,129.0,25265.0,117.4633,117.6913,117.4086,117.6183,25265.0
2020-11-09 10:45:00,128.97,129.01,128.63,128.8,19172.0,117.591,117.6274,117.281,117.436,19172.0
2020-11-09 10:50:00,128.82,129.07,128.82,128.9,27236.0,117.4542,117.6821,117.4542,117.5271,27236.0
2020-11-09 10:55:00,128.88,128.95,128.62,128.93,38831.0,117.5089,117.5727,117.2719,117.5545,38831.0
2020-11-09 11:00:00,128.94,129.0,128.43,128.44,85374.0,117.5636,117.6183,117.0986,117.1077,85374.0
2020-11-09 11:05:00,128.48,128.98,128.48,128.98,44665.0,117.1442,117.6001,117.1442,117.6001,44665.0
2020-11-09 11:10:00,128.98,128.99,128.58,128.65,31411.0,117.6001,117.6092,117.2354,117.2992,31411.0
2020-11-09 11:15:00,128.64,128.89,128.39,128.54,71793.0,117.2901,117.518,117.0621,117.1989,71793.0
2020-11-09 11:20:00,128.56,128.8,128.54,128.76,37297.0,117.2171,117.436,117.1989,117.3995,37297.0
2020-11-09 11:25:00,128.78,128.9,128.5,128.89,21058.0,117.4177,117.5271,117.1624,117.518,21058.0
2020-11-09 11:30:00,128.9,128.98,128.85,128.85,57443.0,117.5271,117.6001,117.4816,117.4816,57443.0
2020-11-09 11:35:00,128.87,129.0,128.85,128.92,16613.0,117.4998,117.6183,117.4816,117.5454,16613.0
2020-11-09 11:40:00,128.9,128.92,128.72,128.88,14020.0,117.5271,117.5454,117.363,117.5089,14020.0
2020-11-09 11:45:00,128.96,129.01,128.87,128.88,13871.0,117.5819,117.6274,117.4998,117.5089,13871.0
2020-11-09 11:50:00,128.63,128.96,128.63,128.9,22831.0,117.281,117.5819,117.281,117.5271,22831.0
2020-11-09 11:55:00,128.91,129.02,128.81,128.93,71259.0,117.5363,117.6366,117.4451,117.5545,71259.0
2020-11-09 12:00:00,129.02,129.12,128.95,129.07,28279.0,117.6366,117.7277,117.5727,117.6821,28279.0
2020-11-09 12:05:00,129.08,129.28,128.97,129.24,30023.0,117.6913,117.8736,117.591,117.8371,30023.0
2020-11-09 12:10:00,129.23,129.27,129.02,129.21,28004.0,117.828,117.8645,117.6366,117.8098,28004.0
2020-11-09 12:15:00,129.18,129.23,129.08,129.13,13981.0,117.7824,117.828,117.6913,117.7369,13981.0
2020-11-09 12:20:00,129.15,129.52,129.15,129.5,14948.0,117.7551,118.0924,117.7551,118.0742,14948.0
2020-11-09 12:25:00,129.49,129.69,129.49,129.67,28385.0,118.0651,118.2474,118.0651,118.2292,28385.0
2020-11-09 12:30:00,129.68,129.8,129.57,129.8,33592.0,118.2383,118.3477,118.138,118.3477,33592.0
2020-11-09 12:35:00,129.81,129.9,129.76,129.9,10729.0,118.3569,118.4389,118.3113,118.4389,10729.0
2020-11-09 12:40:00,129.92,129.92,129.82,129.91,28652.0,118.4572,118.4572,118.366,118.448,28652.0
2020-11-09 12:45:00,129.91,129.95,129.81,129.81,7565.0,118.448,118.4845,118.3569,118.3569,7565.0
2020-11-09 12:50:00,129.88,129.9,129.68,129.73,7791.0,118.4207,118.4389,118.2383,118.2839,7791.0
2020-11-09 12:55:00,129.73,129.93,129.7,129.93,92455.0,118.2839,118.4663,118.2566,118.4663,92455.0
2020-11-09 13:00:00,129.94,130.08,129.91,130.01,32276.0,118.4754,118.603,118.448,118.5392,32276.0
2020-11-09 13:05:00,130.01,130.24,130.01,130.23,19571.0,118.5392,118.7489,118.5392,118.7398,19571.0
2020-11-09 13:10:00,130.2,130.33,130.18,130.3,20322.0,118.7124,118.831,118.6942,118.8036,20322.0
2020-11-09 13:15:00,130.31,130.31,130.17,130.23,13824.0,118.8127,118.8127,118.6851,118.7398,13824.0
2020-11-09 13:20:00,130.21,130.22,130.1,130.16,20701.0,118.7216,118.7307,118.6213,118.676,20701.0
2020-11-09 13:25:00,130.16,130.21,130.11,130.2,22940.0,118.676,118.7216,118.6304,118.7124,22940.0
2020-11-09 13:30:00,130.17,130.3,130.17,130.26,27972.0,118.6851,118.8036,118.6851,118.7672,27972.0
2020-11-09 13:35:00,130.26,130.31,130.07,130.07,21762.0,118.7672,118.8127,118.5939,118.5939,21762.0
2020-11-09 13:40:00,130.01,130.05,129.91,130.04,21721.0,118.5392,118.5757,118.448,118.5666,21721.0
2020-11-09 13:45:00,130.06,130.19,130.03,130.12,37620.0,118.5848,118.7033,118.5574,118.6395,37620.0
2020-11-09 13:50:00,130.11,130.2,129.93,130.06,27837.0,118.6304,118.7124,118.4663,118.5848,27837.0
2020-11-09 13:55:00,130.06,130.13,129.98,130.06,36845.0,118.5848,118.6486,118.5119,118.5848,36845.0
2020-11-09 14:00:00,130.1,130.15,129.9,129.98,24487.0,118.6213,118.6669,118.4389,118.5119,24487.0
2020-11-09 14:05:00,129.97,130.02,129.91,129.93,13399.0,118.5027,118.5483,118.448,118.4663,13399.0
2020-11-09 14:10:00,129.93,129.99,129.78,129.92,17865.0,118.4663,118.521,118.3295,118.4572,17865.0
2020-11-09 14:15:00,129.91,129.97,129.85,129.88,32150.0,118.448,118.5027,118.3933,118.4207,32150.0
2020-11-09 14:20:00,129.87,129.89,129.56,129.7,41750.0,118.4116,118.4298,118.1289,118.2566,41750.0
2020-11-09 14:25:00,129.66,129.85,129.65,129.77,42104.0,118.2201,118.3933,118.211,118.3204,42104.0
2020-11-09 14:30:00,129.75,129.77,129.54,129.55,31342.0,118.3022,118.3204,118.1107,118.1198,31342.0
2020-11-09 14:35:00,129.63,129.83,129.63,129.78,21152.0,118.1927,118.3751,118.1927,118.3295,21152.0
2020-11-09 14:40:00,129.78,129.87,129.67,129.81,44116.0,118.3295,118.4116,118.2292,118.3569,44116.0
2020-11-09 14:45:00,129.8,129.8,129.7,129.76,19824.0,118.3477,118.3477,118.2566,118.3113,19824.0
2020-11-09 14:50:00,129.82,129.83,129.65,129.74,31959.0,118.366,118.3751,118.211,118.293,31959.0
2020-11-09 14:55:00,129.75,129.86,129.75,129.82,20732.0,118.3022,118.4024,118.3022,118.366,20732.0
2020-11-09 15:00:00,129.81,129.96,129.74,129.93,71012.0,118.3569,118.4936,118.293,118.4663,71012.0
2020-11-09 15:05:00,129.89,129.97,129.78,129.89,99692.0,118.4298,118.5027,118.3295,118.4298,99692.0
2020-11-09 15:10:00,129.9,129.92,129.79,129.82,103480.0,118.4389,118.4572,118.3386,118.366,103480.0
2020-11-09 15:15:00,129.84,130.11,129.83,129.83,48433.0,118.3842,118.6304,118.3751,118.3751,48433.0
2020-11-09 15:20:00,129.83,129.83,129.6,129.71,61561.0,118.3751,118.3751,118.1654,118.2657,61561.0
2020-11-09 15:25:00,129.72,129.74,129.35,129.4,91142.0,118.2748,118.293,117.9374,117.983,91142.0
2020-11-09 15:30:00,129.4,129.73,129.4,129.48,106320.0,117.983,118.2839,117.983,118.056,106320.0
2020-11-09 15:35:00,129.48,129.68,129.47,129.68,165629.0,118.056,118.2383,118.0469,118.2383,165629.0
2020-11-09 15:40:00,129.69,129.69,129.32,129.4,130018.0,118.2474,118.2474,117.9101,117.983,130018.0
2020-11-09 15:45:00,129.41,129.43,129.15,129.16,198003.0,117.9921,118.0104,117.7551,117.7642,198003.0
2020-11-09 15:50:00,129.13,129.14,128.57,128.58,98811.0,117.7369,117.746,117.2263,117.2354,98811.0
2020-11-09 15:55:00,128.58,128.58,128.07,128.13,150751.0,117.2354,117.2354,116.7704,116.8251,150751.0
2020-11-10 09:30:00,128.48,128.61,128.41,128.46,83254.0,117.1442,117.2627,117.0804,117.126,83254.0
2020-11-10 09:35:00,128.46,128.46,128.09,128.35,122071.0,117.126,117.126,116.7886,117.0257,122071.0
2020-11-10 09:40:00,128.31,128.38,128.05,128.27,86465.0,116.9892,117.053,116.7521,116.9527,86465.0
2020-11-10 09:45:00,128.26,128.46,128.19,128.41,36282.0,116.9436,117.126,116.8798,117.0804,36282.0
2020-11-10 09:50:00,128.41,128.62,128.34,128.52,19223.0,117.0804,117.2719,117.0166,117.1807,19223.0
2020-11-10 09:55:00,128.52,128.9,128.51,128.9,10158.0,117.1807,117.5271,117.1716,117.5271,10158.0
2020-11-10 10:00:00,128.88,129.2,128.74,129.2,17545.0,117.5089,117.8007,117.3813,117.8007,17545.0
2020-11-10 10:05:00,129.18,129.18,128.97,129.13,43172.0,117.7824,117.7824,117.591,117.7369,43172.0
2020-11-10 10:10:00,129.18,129.27,129.06,129.19,106490.0,117.7824,117.8645,117.673,117.7916,106490.0
2020-11-10 10:15:00,129.13,129.24,129.03,129.24,34998.0,117.7369,117.8371,117.6457,117.8371,34998.0
2020-11-10 10:20:00,129.19,129.23,128.81,128.91,38252.0,117.7916,117.828,117.4451,117.5363,38252.0
2020-11-10 10:25:00,128.93,129.04,128.9,128.99,17686.0,117.5545,117.6548,117.5271,117.6092,17686.0
2020-11-10 10:30:00,129.01,129.04,128.7,128.75,25072.0,117.6274,117.6548,117.3448,117.3904,25072.0
2020-11-10 10:35:00,128.76,128.76,128.36,128.39,32971.0,117.3995,117.3995,117.0348,117.0621,32971.0
2020-11-10 10:40:00,128.39,128.54,128.26,128.31,49239.0,117.0621,117.1989,116.9436,116.9892,49239.0
2020-11-10 10:45:00,128.35,128.54,128.33,128.52,53000.0,117.0257,117.1989,117.0074,117.1807,53000.0
2020-11-10 10:50:00,128.55,128.61,128.39,128.45,11561.0,117.208,117.2627,117.0621,117.1168,11561.0
2020-11-10 10:55:00,128.48,128.62,128.47,128.56,36688.0,117.1442,117.2719,117.1351,117.2171,36688.0
2020-11-10 11:00:00,128.56,128.88,128.54,128.88,72149.0,117.2171,117.5089,117.1989,117.5089,72149.0
2020-11-10 11:05:00,128.88,128.94,128.78,128.83,28975.0,117.5089,117.5636,117.4177,117.4633,28975.0
2020-11-10 11:10:00,128.81,129.05,128.8,129.03,56632.0,117.4451,117.6639,117.436,117.6457,56632.0
2020-11-10 11:15:00,129.09,129.1,128.85,128.86,29280.0,117.7004,117.7095,117.4816,117.4907,29280.0
2020-11-10 11:20:00,128.82,128.85,128.67,128.75,62649.0,117.4542,117.4816,117.3174,117.3904,62649.0
2020-11-10 11:25:00,128.81,129.05,128.8,129.05,27894.0,117.4451,117.6639,117.436,117.6639,27894.0
2020-11-10 11:30:00,128.97,129.03,128.89,128.89,16666.0,117.591,117.6457,117.518,117.518,16666.0
2020-11-10 11:35:00,128.89,128.89,128.72,128.77,27924.0,117.518,117.518,117.363,117.4086,27924.0
2020-11-10 11:40:00,128.78,129.05,128.76,128.95,9748.0,117.4177,117.6639,117.3995,117.5727,9748.0
2020-11-10 11:45:00,128.99,129.07,128.9,128.91,9318.0,117.6092,117.6821,117.5271,117.5363,9318.0
2020-11-10 11:50:00,128.94,129.02,128.92,128.95,6873.0,117.5636,117.6366,117.5454,117.5727,6873.0
2020-11-10 11:55:00,129.0,129.13,129.0,129.08,12112.0,117.6183,117.7369,117.6183,117.6913,12112.0
2020-11-10 12:00:00,129.04,129.34,129.04,129.31,24110.0,117.6548,117.9283,117.6548,117.901,24110.0
2020-11-10 12:05:00,129.31,129.32,129.23,129.3,26375.0,117.901,117.9101,117.828,117.8919,26375.0
2020-11-10 12:10:00,129.27,129.33,129.25,129.32,4249.0,117.8645,117.9192,117.8463,117.9101,4249.0
2020-11-10 12:15:00,129.33,129.4,129.28,129.4,49968.0,117.9192,117.983,117.8736,117.983,49968.0
2020-11-10 12:20:00,129.37,129.45,129.35,129.4,11319.0,117.9557,118.0286,117.9374,117.983,11319.0
2020-11-10 12:25:00,129.35,129.42,129.31,129.31,5025.0,117.9374,118.0013,117.901,117.901,5025.0
2020-11-10 12:30:00,129.34,129.38,129.23,129.25,15885.0,117.9283,117.9648,117.828,117.8463,15885.0
2020-11-10 12:35:00,129.25,129.27,129.16,129.17,16129.0,117.8463,117.8645,117.7642,117.7733,16129.0
2020-11-10 12:40:00,129.16,129.31,129.15,129.31,6625.0,117.7642,117.901,117.7551,117.901,6625.0
2020-11-10 12:45:00,129.3,129.41,129.26,129.37,13791.0,117.8919,117.9921,117.8554,117.9557,13791.0
2020-11-10 12:50:00,129.36,129.4,129.26,129.35,11979.0,117.9466,117.983,117.8554,117.9374,11979.0
2020-11-10 12:55:00,129.35,129.38,129.28,129.3,19156.0,117.9374,117.9648,117.8736,117.8919,19156.0
2020-11-10 13:00:00,129.33,129.38,129.24,129.28,16451.0,117.9192,117.9648,117.8371,117.8736,16451.0
2020-11-10 13:05:00,129.27,129.34,129.24,129.34,10515.0,117.8645,117.9283,117.8371,117.9283,10515.0
2020-11-10 13:10:00,129.33,129.37,129.1,129.1,21899.0,117.9192,117.9557,117.7095,117.7095,21899.0
2020-11-10 13:15:00,129.13,129.22,129.12,129.18,22178.0,117.7369,117.8189,117.7277,117.7824,22178.0
2020-11-10 13:20:00,129.13,129.19,128.87,128.89,34038.0,117.7369,117.7916,117.4998,117.518,34038.0
2020-11-10 13:25:00,128.89,128.94,128.87,128.91,9162.0,117.518,117.5636,117.4998,117.5363,9162.0
2020-11-10 13:30:00,128.85,128.86,128.78,128.82,19714.0,117.4816,117.4907,117.4177,117.4542,19714.0
2020-11-10 13:35:00,128.85,129.08,128.84,129.07,20907.0,117.4816,117.6913,117.4724,117.6821,20907.0
2020-11-10 13:40:00,129.07,129.16,129.04,129.16,47162.0,117.6821,117.7642,117.6548,117.7642,47162.0
2020-11-10 13:45:00,129.16,129.21,129.13,129.18,59406.0,117.7642,117.8098,117.7369,117.7824,59406.0
2020-11-10 13:50:00,129.17,129.28,129.15,129.27,18781.0,117.7733,117.8736,117.7551,117.8645,18781.0
2020-11-10 13:55:00,129.27,129.43,129.25,129.43,16772.0,117.8645,118.0104,117.8463,118.0104,16772.0
2020-11-10 14:00:00,129.39,129.43,129.29,129.35,7981.0,117.9739,118.0104,117.8827,117.9374,7981.0
2020-11-10 14:05:00,129.4,129.47,129.37,129.45,12671.0,117.983,118.0469,117.9557,118.0286,12671.0
2020-11-10 14:10:00,129.45,129.47,129.17,129.34,26859.0,118.0286,118.0469,117.7733,117.9283,26859.0
2020-11-10 14:15:00,129.31,129.39,129.23,129.33,30061.0,117.901,117.9739,117.828,117.9192,30061.0
2020-11-10 14:20:00,129.32,129.49,129.26,129.49,19992.0,117.9101,118.0651,117.8554,118.0651,19992.0
2020-11-10 14:25:00,129.51,129.59,129.16,129.28,26087.0,118.0833,118.1563,117.7642,117.8736,26087.0
2020-11-10 14:30:00,129.32,129.51,129.32,129.41,14063.0,117.9101,118.0833,117.9101,117.9921,14063.0
2020-11-10 14:35:00,129.44,129.52,129.27,129.46,10848.0,118.0195,118.0924,117.8645,118.0377,10848.0
2020-11-10 14:40:00,129.43,129.6,129.22,129.36,23999.0,118.0104,118.1654,117.8189,117.9466,23999.0
2020-11-10 14:45:00,129.39,129.47,129.32,129.37,22705.0,117.9739,118.0469,117.9101,117.9557,22705.0
2020-11-10 14:50:00,129.36,129.55,129.35,129.44,78122.0,117.9466,118.1198,117.9374,118.0195,78122.0
2020-11-10 14:55:00,129.43,129.6,129.43,129.53,86963.0,118.0104,118.1654,118.0104,118.1016,86963.0
2020-11-10 15:00:00,129.53,129.61,129.46,129.46,86009.0,118.1016,118.1745,118.0377,118.0377,86009.0
2020-11-10 15:05:00,129.44,129.53,129.39,129.48,99324.0,118.0195,118.1016,117.9739,118.056,99324.0
2020-11-10 15:10:00,129.49,129.58,129.36,129.38,34384.0,118.0651,118.1471,117.9466,117.9648,34384.0
2020-11-10 15:15:00,129.42,129.7,129.42,129.64,19680.0,118.0013,118.2566,118.0013,118.2019,19680.0
2020-11-10 15:20:00,129.63,129.8,129.62,129.66,14659.0,118.1927,118.3477,118.1836,118.2201,14659.0
2020-11-10 15:25:00,129.66,129.75,129.57,129.72,13594.0,118.2201,118.3022,118.138,118.2748,13594.0
2020-11-10 15:30:00,129.69,129.71,129.57,129.6,22337.0,118.2474,118.2657,118.138,118.1654,22337.0
2020-11-10 15:35:00,129.62,129.67,129.36,129.37,70499.0,118.1836,118.2292,117.9466,117.9557,70499.0
2020-11-10 15:40:00,129.39,129.66,129.37,129.59,50513.0,117.9739,118.2201,117.9557,118.1563,50513.0
2020-11-10 15:45:00,129.6,129.65,129.53,129.62,216378.0,118.1654,118.211,118.1016,118.1836,216378.0
2020-11-10 15:50:00,129.63,129.73,129.48,129.6,168140.0,118.1927,118.2839,118.056,118.1654,168140.0
2020-11-10 15:55:00,129.61,129.62,129.43,129.58,148127.0,118.1745,118.1836,118.0104,118.1471,148127.0
2020-11-11 09:30:00,130.38,130.4,129.75,129.75,87019.0,118.8766,118.8948,118.3022,118.3022,87019.0
2020-11-11 09:35:00,129.78,129.82,129.49,129.49,15721.0,118.3295,118.366,118.0651,118.0651,15721.0
2020-11-11 09:40:00,129.48,129.52,129.19,129.24,26150.0,118.056,118.0924,117.7916,117.8371,26150.0
2020-11-11 09:45:00,129.28,129.46,129.15,129.34,18911.0,117.8736,118.0377,117.7551,117.9283,18911.0
2020-11-11 09:50:00,129.33,129.41,129.21,129.31,21710.0,117.9192,117.9921,117.8098,117.901,21710.0
2020-11-11 09:55:00,129.28,129.29,128.89,128.97,21385.0,117.8736,117.8827,117.518,117.591,21385.0
2020-11-11 10:00:00,128.98,128.98,128.78,128.92,78658.0,117.6001,117.6001,117.4177,117.5454,78658.0
2020-11-11 10:05:00,128.93,128.98,128.84,128.89,14538.0,117.5545,117.6001,117.4724,117.518,14538.0
2020-11-11 10:10:00,128.85,129.0,128.8,128.87,25276.0,117.4816,117.6183,117.436,117.4998,25276.0
2020-11-11 10:15:00,128.9,128.94,128.83,128.87,19345.0,117.5271,117.5636,117.4633,117.4998,19345.0
2020-11-11 10:20:00,128.81,128.95,128.77,128.78,36149.0,117.4451,117.5727,117.4086,117.4177,36149.0
2020-11-11 10:25:00,128.77,129.0,128.76,129.0,40103.0,117.4086,117.6183,117.3995,117.6183,40103.0
2020-11-11 10:30:00,129.01,129.16,129.01,129.12,23508.0,117.6274,117.7642,117.6274,117.7277,23508.0
2020-11-11 10:35:00,129.16,129.17,129.02,129.17,46456.0,117.7642,117.7733,117.6366,117.7733,46456.0
2020-11-11 10:40:00,129.16,129.22,129.1,129.13,30474.0,117.7642,117.8189,117.7095,117.7369,30474.0
2020-11-11 10:45:00,129.18,129.25,129.12,129.2,50005.0,117.7824,117.8463,117.7277,117.8007,50005.0
2020-11-11 10:50:00,129.2,129.23,129.05,129.1,21541.0,117.8007,117.828,117.6639,117.7095,21541.0
2020-11-11 10:55:00,129.12,129.17,129.06,129.17,29292.0,117.7277,117.7733,117.673,117.7733,29292.0
2020-11-11 11:00:00,129.15,129.27,129.13,129.22,10347.0,117.7551,117.8645,117.7369,117.8189,10347.0
2020-11-11 11:05:00,129.22,129.29,129.18,129.29,3752.0,117.8189,117.8827,117.7824,117.8827,3752.0
2020-11-11 11:10:00,129.27,129.39,129.23,129.39,30162.0,117.8645,117.9739,117.828,117.9739,30162.0
2020-11-11 11:15:00,129.4,129.43,129.34,129.42,47000.0,117.983,118.0104,117.9283,118.0013,47000.0
2020-11-11 11:20:00,129.42,129.44,129.31,129.34,25380.0,118.0013,118.0195,117.901,117.9283,25380.0
2020-11-11 11:25:00,129.35,129.46,129.35,129.46,21453.0,117.9374,118.0377,117.9374,118.0377,21453.0
2020-11-11 11:30:00,129.47,129.52,129.47,129.5,5774.0,118.0469,118.0924,118.0469,118.0742,5774.0
2020-11-11 11:35:00,129.53,129.53,129.44,129.44,18816.0,118.1016,118.1016,118.0195,118.0195,18816.0
2020-11-11 11:40:00,129.43,129.56,129.43,129.56,48517.0,118.0104,118.1289,118.0104,118.1289,48517.0
2020-11-11 11:45:00,129.51,129.53,129.41,129.43,11652.0,118.0833,118.1016,117.9921,118.0104,11652.0
2020-11-11 11:50:00,129.4,129.41,129.32,129.36,11146.0,117.983,117.9921,117.9101,117.9466,11146.0
2020-11-11 11:55:00,129.36,129.39,129.33,129.34,12590.0,117.9466,117.9739,117.9192,117.9283,12590.0
2020-11-11 12:00:00,129.33,129.35,129.31,129.32,7033.0,117.9192,117.9374,117.901,117.9101,7033.0
2020-11-11 12:05:00,129.32,129.5,129.3,129.45,7687.0,117.9101,118.0742,117.8919,118.0286,7687.0
2020-11-11 12:10:00,129.43,129.43,129.35,129.35,3597.0,118.0104,118.0104,117.9374,117.9374,3597.0
2020-11-11 12:15:00,129.35,129.36,129.31,129.34,3456.0,117.9374,117.9466,117.901,117.9283,3456.0
2020-11-11 12:20:00,129.35,129.36,129.25,129.28,9496.0,117.9374,117.9466,117.8463,117.8736,9496.0
2020-11-11 12:25:00,129.28,129.32,129.25,129.3,9699.0,117.8736,117.9101,117.8463,117.8919,9699.0
2020-11-11 12:30:00,129.3,129.35,129.28,129.34,18574.0,117.8919,117.9374,117.8736,117.9283,18574.0
2020-11-11 12:35:00,129.33,129.37,129.32,129.35,7698.0,117.9192,117.9557,117.9101,117.9374,7698.0
2020-11-11 12:40:00,129.32,129.41,129.32,129.38,14337.0,117.9101,117.9921,117.9101,117.9648,14337.0
2020-11-11 12:45:00,129.39,129.48,129.38,129.44,6620.0,117.9739,118.056,117.9648,118.0195,6620.0
2020-11-11 12:50:00,129.49,129.52,129.45,129.5,7545.0,118.0651,118.0924,118.0286,118.0742,7545.0
2020-11-11 12:55:00,129.5,129.57,129.47,129.5,25664.0,118.0742,118.138,118.0469,118.0742,25664.0
2020-11-11 13:00:00,129.51,129.52,129.48,129.51,18847.0,118.0833,118.0924,118.056,118.0833,18847.0
2020-11-11 13:05:00,129.47,129.47,129.41,129.43,5922.0,118.0469,118.0469,117.9921,118.0104,5922.0
2020-11-11 13:10:00,129.44,129.44,129.39,129.4,9470.0,118.0195,118.0195,117.9739,117.983,9470.0
2020-11-11 13:15:00,129.37,129.48,129.35,129.47,3498.0,117.9557,118.056,117.9374,118.0469,3498.0
2020-11-11 13:20:00,129.47,129.63,129.47,129.56,18829.0,118.0469,118.1927,118.0469,118.1289,18829.0
2020-11-11 13:25:00,129.54,129.54,129.42,129.45,15322.0,118.1107,118.1107,118.0013,118.0286,15322.0
2020-11-11 13:30:00,129.47,129.48,129.42,129.44,19109.0,118.0469,118.056,118.0013,118.0195,19109.0
2020-11-11 13:35:00,129.44,129.52,129.44,129.5,14392.0,118.0195,118.0924,118.0195,118.0742,14392.0
2020-11-11 13:40:00,129.49,129.53,129.41,129.44,13781.0,118.0651,118.1016,117.9921,118.0195,13781.0
2020-11-11 13:45:00,129.44,129.45,129.4,129.42,17105.0,118.0195,118.0286,117.983,118.0013,17105.0
2020-11-11 13:50:00,129.37,129.43,129.37,129.4,7040.0,117.9557,118.0104,117.9557,117.983,7040.0
2020-11-11 13:55:00,129.42,129.42,129.27,129.27,48634.0,118.0013,118.0013,117.8645,117.8645,48634.0
2020-11-11 14:00:00,129.3,129.39,129.3,129.39,11396.0,117.8919,117.9739,117.8919,117.9739,11396.0
2020-11-11 14:05:00,129.37,129.4,129.33,129.35,45127.0,117.9557,117.983,117.9192,117.9374,45127.0
2020-11-11 14:10:00,129.35,129.39,129.33,129.34,9949.0,117.9374,117.9739,117.9192,117.9283,9949.0
2020-11-11 14:15:00,129.31,129.37,129.25,129.25,17780.0,117.901,117.9557,117.8463,117.8463,17780.0
2020-11-11 14:20:00,129.26,129.33,129.18,129.22,46666.0,117.8554,117.9192,117.7824,117.8189,46666.0
2020-11-11 14:25:00,129.23,129.23,129.01,129.01,20672.0,117.828,117.828,117.6274,117.6274,20672.0
2020-11-11 14:30:00,129.06,129.14,129.03,129.1,6199.0,117.673,117.746,117.6457,117.7095,6199.0
2020-11-11 14:35:00,129.08,129.14,129.04,129.04,8812.0,117.6913,117.746,117.6548,117.6548,8812.0
2020-11-11 14:40:00,129.0,129.02,128.88,128.94,73414.0,117.6183,117.6366,117.5089,117.5636,73414.0
2020-11-11 14:45:00,128.94,128.97,128.64,128.68,9477.0,117.5636,117.591,117.2901,117.3266,9477.0
2020-11-11 14:50:00,128.68,128.81,128.63,128.78,8833.0,117.3266,117.4451,117.281,117.4177,8833.0
2020-11-11 14:55:00,128.76,128.95,128.76,128.91,17577.0,117.3995,117.5727,117.3995,117.5363,17577.0
2020-11-11 15:00:00,128.92,128.92,128.79,128.79,25026.0,117.5454,117.5454,117.4269,117.4269,25026.0
2020-11-11 15:05:00,128.78,128.9,128.77,128.88,4008.0,117.4177,117.5271,117.4086,117.5089,4008.0
2020-11-11 15:10:00,128.9,128.97,128.87,128.94,16617.0,117.5271,117.591,117.4998,117.5636,16617.0
2020-11-11 15:15:00,128.95,128.99,128.92,128.96,25504.0,117.5727,117.6092,117.5454,117.5819,25504.0
2020-11-11 15:20:00,128.96,128.96,128.73,128.8,34306.0,117.5819,117.5819,117.3721,117.436,34306.0
2020-11-11 15:25:00,128.82,128.85,128.64,128.65,19773.0,117.4542,117.4816,117.2901,117.2992,19773.0
2020-11-11 15:30:00,128.65,128.81,128.62,128.78,38755.0,117.2992,117.4451,117.2719,117.4177,38755.0
2020-11-11 15:35:00,128.76,128.84,128.7,128.8,30390.0,117.3995,117.4724,117.3448,117.436,30390.0
2020-11-11 15:40:00,128.81,128.99,128.79,128.96,49363.0,117.4451,117.6092,117.4269,117.5819,49363.0
2020-11-11 15:45:00,128.95,129.07,128.91,129.07,53695.0,117.5727,117.6821,117.5363,117.6821,53695.0
2020-11-11 15:50:00,129.09,129.18,129.06,129.13,16973.0,117.7004,117.7824,117.673,117.7369,16973.0
2020-11-11 15:55:00,129.12,129.21,129.08,129.19,50179.0,117.7277,117.8098,117.6913,117.7916,50179.0
2020-11-12 09:30:00,128.49,128.49,128.05,128.08,61295.0,117.1533,117.1533,116.7521,116.7795,61295.0
2020-11-12 09:35:00,128.07,128.19,127.94,128.01,31584.0,116.7704,116.8798,116.6518,116.7157,31584.0
2020-11-12 09:40:00,127.99,128.11,127.9,127.92,34409.0,116.6974,116.8068,116.6154,116.6336,34409.0
2020-11-12 09:45:00,127.94,128.11,127.92,127.94,31244.0,116.6518,116.8068,116.6336,116.6518,31244.0
2020-11-12 09:50:00,127.94,128.04,127.87,128.01,22811.0,116.6518,116.743,116.588,116.7157,22811.0
2020-11-12 09:55:00,127.99,128.06,127.89,128.05,16930.0,116.6974,116.7613,116.6063,116.7521,16930.0
2020-11-12 10:00:00,128.05,128.05,127.89,128.01,30848.0,116.7521,116.7521,116.6063,116.7157,30848.0
2020-11-12 10:05:00,128.01,128.27,128.0,128.25,27898.0,116.7157,116.9527,116.7066,116.9345,27898.0
2020-11-12 10:10:00,128.24,128.38,128.23,128.37,27917.0,116.9254,117.053,116.9163,117.0439,27917.0
2020-11-12 10:15:00,128.36,128.44,128.32,128.41,32540.0,117.0348,117.1077,116.9983,117.0804,32540.0
2020-11-12 10:20:00,128.42,128.45,128.11,128.12,48990.0,117.0895,117.1168,116.8068,116.816,48990.0
2020-11-12 10:25:00,128.15,128.19,128.07,128.11,7883.0,116.8433,116.8798,116.7704,116.8068,7883.0
2020-11-12 10:30:00,128.09,128.19,128.09,128.12,21638.0,116.7886,116.8798,116.7886,116.816,21638.0
2020-11-12 10:35:00,128.12,128.31,128.1,128.26,43694.0,116.816,116.9892,116.7977,116.9436,43694.0
2020-11-12 10:40:00,128.27,128.42,128.24,128.41,28258.0,116.9527,117.0895,116.9254,117.0804,28258.0
2020-11-12 10:45:00,128.41,128.45,128.31,128.34,7438.0,117.0804,117.1168,116.9892,117.0166,7438.0
2020-11-12 10:50:00,128.33,128.5,128.28,128.49,14029.0,117.0074,117.1624,116.9618,117.1533,14029.0
2020-11-12 10:55:00,128.49,128.53,128.44,128.5,23476.0,117.1533,117.1898,117.1077,117.1624,23476.0
2020-11-12 11:00:00,128.42,128.44,128.26,128.43,12059.0,117.0895,117.1077,116.9436,117.0986,12059.0
2020-11-12 11:05:00,128.42,128.58,128.42,128.54,10787.0,117.0895,117.2354,117.0895,117.1989,10787.0
2020-11-12 11:10:00,128.56,128.56,128.44,128.52,26819.0,117.2171,117.2171,117.1077,117.1807,26819.0
2020-11-12 11:15:00,128.53,128.54,128.42,128.46,40928.0,117.1898,117.1989,117.0895,117.126,40928.0
2020-11-12 11:20:00,128.47,128.49,128.42,128.49,8356.0,117.1351,117.1533,117.0895,117.1533,8356.0
2020-11-12 11:25:00,128.47,128.49,128.39,128.41,4813.0,117.1351,117.1533,117.0621,117.0804,4813.0
2020-11-12 11:30:00,128.41,128.45,128.36,128.37,8427.0,117.0804,117.1168,117.0348,117.0439,8427.0
2020-11-12 11:35:00,128.37,128.42,128.34,128.35,6360.0,117.0439,117.0895,117.0166,117.0257,6360.0
2020-11-12 11:40:00,128.34,128.34,128.27,128.27,9482.0,117.0166,117.0166,116.9527,116.9527,9482.0
2020-11-12 11:45:00,128.38,128.44,128.35,128.37,10326.0,117.053,117.1077,117.0257,117.0439,10326.0
2020-11-12 11:50:00,128.36,128.46,128.34,128.37,13028.0,117.0348,117.126,117.0166,117.0439,13028.0
2020-11-12 11:55:00,128.36,128.36,128.31,128.32,4762.0,117.0348,117.0348,116.9892,116.9983,4762.0
2020-11-12 12:00:00,128.32,128.33,128.22,128.26,20493.0,116.9983,117.0074,116.9071,116.9436,20493.0
2020-11-12 12:05:00,128.26,128.31,128.25,128.28,18780.0,116.9436,116.9892,116.9345,116.9618,18780.0
2020-11-12 12:10:00,128.28,128.37,128.22,128.35,13958.0,116.9618,117.0439,116.9071,117.0257,13958.0
2020-11-12 12:15:00,128.32,128.34,128.28,128.31,46828.0,116.9983,117.0166,116.9618,116.9892,46828.0
2020-11-12 12:20:00,128.31,128.36,128.31,128.32,37095.0,116.9892,117.0348,116.9892,116.9983,37095.0
2020-11-12 12:25:00,128.31,128.31,127.97,127.97,21073.0,116.9892,116.9892,116.6792,116.6792,21073.0
2020-11-12 12:30:00,127.96,128.01,127.92,127.94,8777.0,116.6701,116.7157,116.6336,116.6518,8777.0
2020-11-12 12:35:00,127.95,127.97,127.81,127.82,7451.0,116.661,116.6792,116.5333,116.5424,7451.0
2020-11-12 12:40:00,127.79,127.81,127.65,127.68,27903.0,116.5151,116.5333,116.3874,116.4148,27903.0
2020-11-12 12:45:00,127.68,127.68,127.42,127.45,32103.0,116.4148,116.4148,116.1777,116.2051,32103.0
2020-11-12 12:50:00,127.42,127.54,127.29,127.53,48266.0,116.1777,116.2871,116.0592,116.278,48266.0
2020-11-12 12:55:00,127.54,127.55,127.46,127.46,7216.0,116.2871,116.2963,116.2142,116.2142,7216.0
2020-11-12 13:00:00,127.49,127.53,127.4,127.49,6954.0,116.2416,116.278,116.1595,116.2416,6954.0
2020-11-12 13:05:00,127.46,127.48,127.32,127.35,5269.0,116.2142,116.2324,116.0865,116.1139,5269.0
2020-11-12 13:10:00,127.37,127.37,127.1,127.31,13601.0,116.1321,116.1321,115.886,116.0774,13601.0
2020-11-12 13:15:00,127.28,127.29,126.93,127.09,21940.0,116.0501,116.0592,115.731,115.8768,21940.0
2020-11-12 13:20:00,127.1,127.3,127.0,127.01,40599.0,115.886,116.0683,115.7948,115.8039,40599.0
2020-11-12 13:25:00,127.0,127.2,126.99,127.05,46202.0,115.7948,115.9771,115.7857,115.8404,46202.0
2020-11-12 13:30:00,127.08,127.33,127.05,127.27,26045.0,115.8677,116.0957,115.8404,116.041,26045.0
2020-11-12 13:35:00,127.23,127.43,127.2,127.36,3792.0,116.0045,116.1868,115.9771,116.123,3792.0
2020-11-12 13:40:00,127.35,127.38,127.29,127.32,11865.0,116.1139,116.1413,116.0592,116.0865,11865.0
2020-11-12 13:45:00,127.34,127.34,127.22,127.25,12922.0,116.1048,116.1048,115.9954,116.0227,12922.0
2020-11-12 13:50:00,127.28,127.47,127.25,127.43,12139.0,116.0501,116.2233,116.0227,116.1868,12139.0
2020-11-12 13:55:00,127.41,127.49,127.38,127.48,25168.0,116.1686,116.2416,116.1413,116.2324,25168.0
2020-11-12 14:00:00,127.48,127.62,127.46,127.53,28382.0,116.2324,116.3601,116.2142,116.278,28382.0
2020-11-12 14:05:00,127.57,127.57,127.3,127.3,25072.0,116.3145,116.3145,116.0683,116.0683,25072.0
2020-11-12 14:10:00,127.33,127.37,127.2,127.2,8924.0,116.0957,116.1321,115.9771,115.9771,8924.0
2020-11-12 14:15:00,127.2,127.21,127.12,127.12,5511.0,115.9771,115.9863,115.9042,115.9042,5511.0
2020-11-12 14:20:00,127.13,127.25,127.1,127.13,14793.0,115.9133,116.0227,115.886,115.9133,14793.0
2020-11-12 14:25:00,127.13,127.22,127.12,127.19,30135.0,115.9133,115.9954,115.9042,115.968,30135.0
2020-11-12 14:30:00,127.12,127.43,127.1,127.25,12715.0,115.9042,116.1868,115.886,116.0227,12715.0
2020-11-12 14:35:00,127.22,127.28,127.15,127.15,27801.0,115.9954,116.0501,115.9315,115.9315,27801.0
2020-11-12 14:40:00,127.14,127.14,126.89,126.89,7713.0,115.9224,115.9224,115.6945,115.6945,7713.0
2020-11-12 14:45:00,126.87,126.97,126.87,126.9,22162.0,115.6763,115.7674,115.6763,115.7036,22162.0
2020-11-12 14:50:00,126.92,126.99,126.81,126.86,21272.0,115.7218,115.7857,115.6215,115.6671,21272.0
2020-11-12 14:55:00,126.86,126.94,126.82,126.87,116665.0,115.6671,115.7401,115.6307,115.6763,116665.0
2020-11-12 15:00:00,126.85,126.88,126.71,126.71,7483.0,115.658,115.6854,115.5304,115.5304,7483.0
2020-11-12 15:05:00,126.71,126.73,126.56,126.64,44243.0,115.5304,115.5486,115.3936,115.4665,44243.0
2020-11-12 15:10:00,126.7,126.78,126.67,126.74,60384.0,115.5213,115.5942,115.4939,115.5577,60384.0
2020-11-12 15:15:00,126.74,127.05,126.72,127.02,23785.0,115.5577,115.8404,115.5395,115.813,23785.0
2020-11-12 15:20:00,127.03,127.1,126.96,127.06,22417.0,115.8221,115.886,115.7583,115.8495,22417.0
2020-11-12 15:25:00,127.06,127.07,126.84,126.87,21031.0,115.8495,115.8586,115.6489,115.6763,21031.0
2020-11-12 15:30:00,126.88,126.9,126.76,126.77,40608.0,115.6854,115.7036,115.576,115.5851,40608.0
2020-11-12 15:35:00,126.77,126.97,126.69,126.96,57686.0,115.5851,115.7674,115.5121,115.7583,57686.0
2020-11-12 15:40:00,126.97,127.02,126.91,126.96,52762.0,115.7674,115.813,115.7127,115.7583,52762.0
2020-11-12 15:45:00,126.97,127.01,126.77,126.97,94138.0,115.7674,115.8039,115.5851,115.7674,94138.0
2020-11-12 15:50:00,127.04,127.33,127.04,127.32,66407.0,115.8313,116.0957,115.8313,116.0865,66407.0
2020-11-12 15:55:00,127.32,127.54,127.29,127.54,95058.0,116.0865,116.2871,116.0592,116.2871,95058.0
2020-11-13 09:30:00,128.34,128.79,128.34,128.76,32112.0,117.0166,117.4269,117.0166,117.3995,32112.0
2020-11-13 09:35:00,128.76,128.82,128.61,128.82,12271.0,117.3995,117.4542,117.2627,117.4542,12271.0
2020-11-13 09:40:00,128.8,128.9,128.74,128.84,12858.0,117.436,117.5271,117.3813,117.4724,12858.0
2020-11-13 09:45:00,128.86,129.06,128.83,129.04,12426.0,117.4907,117.673,117.4633,117.6548,12426.0
2020-11-13 09:50:00,129.05,129.12,128.86,128.94,19206.0,117.6639,117.7277,117.4907,117.5636,19206.0
2020-11-13 09:55:00,128.98,129.13,128.97,129.11,30327.0,117.6001,117.7369,117.591,117.7186,30327.0
2020-11-13 10:00:00,129.14,129.22,129.09,129.18,19636.0,117.746,117.8189,117.7004,117.7824,19636.0
2020-11-13 10:05:00,129.19,129.28,129.13,129.26,42909.0,117.7916,117.8736,117.7369,117.8554,42909.0
2020-11-13 10:10:00,129.25,129.33,129.16,129.16,41367.0,117.8463,117.9192,117.7642,117.7642,41367.0
2020-11-13 10:15:00,129.16,129.19,128.92,129.0,22341.0,117.7642,117.7916,117.5454,117.6183,22341.0
2020-11-13 10:20:00,128.98,129.03,128.93,129.0,20292.0,117.6001,117.6457,117.5545,117.6183,20292.0
2020-11-13 10:25:00,129.0,129.2,128.95,129.19,25071.0,117.6183,117.8007,117.5727,117.7916,25071.0
2020-11-13 10:30:00,129.22,129.33,129.16,129.27,22809.0,117.8189,117.9192,117.7642,117.8645,22809.0
2020-11-13 10:35:00,129.29,129.3,129.02,129.08,35104.0,117.8827,117.8919,117.6366,117.6913,35104.0
2020-11-13 10:40:00,129.06,129.26,129.06,129.22,36782.0,117.673,117.8554,117.673,117.8189,36782.0
2020-11-13 10:45:00,129.2,129.25,129.13,129.19,9701.0,117.8007,117.8463,117.7369,117.7916,9701.0
2020-11-13 10:50:00,129.15,129.18,129.07,129.12,16812.0,117.7551,117.7824,117.6821,117.7277,16812.0
2020-11-13 10:55:00,129.13,129.14,128.96,129.03,45080.0,117.7369,117.746,117.5819,117.6457,45080.0
2020-11-13 11:00:00,129.06,129.2,129.04,129.16,8304.0,117.673,117.8007,117.6548,117.7642,8304.0
2020-11-13 11:05:00,129.19,129.23,129.14,129.21,10214.0,117.7916,117.828,117.746,117.8098,10214.0
2020-11-13 11:10:00,129.2,129.23,129.15,129.2,11843.0,117.8007,117.828,117.7551,117.8007,11843.0
2020-11-13 11:15:00,129.2,129.24,129.16,129.21,6750.0,117.8007,117.8371,117.7642,117.8098,6750.0
2020-11-13 11:20:00,129.22,129.25,129.2,129.23,47770.0,117.8189,117.8463,117.8007,117.828,47770.0
2020-11-13 11:25:00,129.2,129.23,129.02,129.23,14662.0,117.8007,117.828,117.6366,117.828,14662.0
2020-11-13 11:30:00,129.21,129.24,129.15,129.21,6943.0,117.8098,117.8371,117.7551,117.8098,6943.0
2020-11-13 11:35:00,129.18,129.26,129.15,129.21,9019.0,117.7824,117.8554,117.7551,117.8098,9019.0
2020-11-13 11:40:00,129.22,129.37,129.22,129.31,11973.0,117.8189,117.9557,117.8189,117.901,11973.0
2020-11-13 11:45:00,129.31,129.37,129.3,129.33,12849.0,117.901,117.9557,117.8919,117.9192,12849.0
2020-11-13 11:50:00,129.34,129.36,129.3,129.33,8300.0,117.9283,117.9466,117.8919,117.9192,8300.0
2020-11-13 11:55:00,129.33,129.39,129.29,129.36,7452.0,117.9192,117.9739,117.8827,117.9466,7452.0
2020-11-13 12:00:00,129.36,129.42,129.36,129.38,6390.0,117.9466,118.0013,117.9466,117.9648,6390.0
2020-11-13 12:05:00,129.38,129.42,129.38,129.39,13702.0,117.9648,118.0013,117.9648,117.9739,13702.0
2020-11-13 12:10:00,129.39,129.4,129.36,129.37,11062.0,117.9739,117.983,117.9466,117.9557,11062.0
2020-11-13 12:15:00,129.35,129.35,129.3,129.33,2022.0,117.9374,117.9374,117.8919,117.9192,2022.0
2020-11-13 12:20:00,129.3,129.31,129.25,129.28,15162.0,117.8919,117.901,117.8463,117.8736,15162.0
2020-11-13 12:25:00,129.29,129.32,129.27,129.29,7016.0,117.8827,117.9101,117.8645,117.8827,7016.0
2020-11-13 12:30:00,129.3,129.34,129.3,129.32,2280.0,117.8919,117.9283,117.8919,117.9101,2280.0
2020-11-13 12:35:00,129.35,129.4,129.34,129.39,20307.0,117.9374,117.983,117.9283,117.9739,20307.0
2020-11-13 12:40:00,129.4,129.42,129.35,129.36,2892.0,117.983,118.0013,117.9374,117.9466,2892.0
2020-11-13 12:45:00,129.36,129.41,129.35,129.37,25010.0,117.9466,117.9921,117.9374,117.9557,25010.0
2020-11-13 12:50:00,129.37,129.47,129.37,129.44,8211.0,117.9557,118.0469,117.9557,118.0195,8211.0
2020-11-13 12:55:00,129.45,129.47,129.43,129.47,4770.0,118.0286,118.0469,118.0104,118.0469,4770.0
2020-11-13 13:00:00,129.51,129.51,129.42,129.47,12902.0,118.0833,118.0833,118.0013,118.0469,12902.0
2020-11-13 13:05:00,129.48,129.55,129.48,129.53,2255.0,118.056,118.1198,118.056,118.1016,2255.0
2020-11-13 13:10:00,129.56,129.57,129.44,129.45,13039.0,118.1289,118.138,118.0195,118.0286,13039.0
2020-11-13 13:15:00,129.5,129.61,129.48,129.61,21701.0,118.0742,118.1745,118.056,118.1745,21701.0
2020-11-13 13:20:00,129.6,129.62,129.49,129.59,12803.0,118.1654,118.1836,118.0651,118.1563,12803.0
2020-11-13 13:25:00,129.6,129.69,129.58,129.65,7759.0,118.1654,118.2474,118.1471,118.211,7759.0
2020-11-13 13:30:00,129.65,129.66,129.5,129.53,4005.0,118.211,118.2201,118.0742,118.1016,4005.0
2020-11-13 13:35:00,129.55,129.66,129.55,129.66,5021.0,118.1198,118.2201,118.1198,118.2201,5021.0
2020-11-13 13:40:00,129.68,129.72,129.65,129.7,3927.0,118.2383,118.2748,118.211,118.2566,3927.0
2020-11-13 13:45:00,129.69,129.76,129.65,129.71,12324.0,118.2474,118.3113,118.211,118.2657,12324.0
2020-11-13 13:50:00,129.72,129.74,129.67,129.69,4316.0,118.2748,118.293,118.2292,118.2474,4316.0
2020-11-13 13:55:00,129.68,129.72,129.66,129.66,5537.0,118.2383,118.2748,118.2201,118.2201,5537.0
2020-11-13 14:00:00,129.66,129.77,129.66,129.72,30695.0,118.2201,118.3204,118.2201,118.2748,30695.0
2020-11-13 14:05:00,129.71,129.77,129.7,129.76,4872.0,118.2657,118.3204,118.2566,118.3113,4872.0
2020-11-13 14:10:00,129.78,129.79,129.71,129.71,6612.0,118.3295,118.3386,118.2657,118.2657,6612.0
2020-11-13 14:15:00,129.71,129.81,129.67,129.8,13645.0,118.2657,118.3569,118.2292,118.3477,13645.0
2020-11-13 14:20:00,129.87,130.01,129.87,129.91,8416.0,118.4116,118.5392,118.4116,118.448,8416.0
2020-11-13 14:25:00,129.93,129.93,129.85,129.9,4118.0,118.4663,118.4663,118.3933,118.4389,4118.0
2020-11-13 14:30:00,129.96,129.97,129.88,129.89,8247.0,118.4936,118.5027,118.4207,118.4298,8247.0
2020-11-13 14:35:00,129.88,129.99,129.88,129.96,6047.0,118.4207,118.521,118.4207,118.4936,6047.0
2020-11-13 14:40:00,129.94,129.98,129.92,129.93,12285.0,118.4754,118.5119,118.4572,118.4663,12285.0
2020-11-13 14:45:00,129.93,129.97,129.8,129.81,41933.0,118.4663,118.5027,118.3477,118.3569,41933.0
2020-11-13 14:50:00,129.81,129.91,129.8,129.89,103574.0,118.3569,118.448,118.3477,118.4298,103574.0
2020-11-13 14:55:00,129.9,130.07,129.89,130.04,58871.0,118.4389,118.5939,118.4298,118.5666,58871.0
2020-11-13 15:00:00,130.0,130.06,129.92,129.94,17905.0,118.5301,118.5848,118.4572,118.4754,17905.0
2020-11-13 15:05:00,129.92,130.01,129.92,129.95,18001.0,118.4572,118.5392,118.4572,118.4845,18001.0
2020-11-13 15:10:00,129.94,129.95,129.84,129.91,76026.0,118.4754,118.4845,118.3842,118.448,76026.0
2020-11-13 15:15:00,129.94,129.99,129.79,129.89,16359.0,118.4754,118.521,118.3386,118.4298,16359.0
2020-11-13 15:20:00,129.87,129.88,129.83,129.83,21208.0,118.4116,118.4207,118.3751,118.3751,21208.0
2020-11-13 15:25:00,129.83,129.94,129.81,129.93,18294.0,118.3751,118.4754,118.3569,118.4663,18294.0
2020-11-13 15:30:00,129.92,130.17,129.89,130.14,31009.0,118.4572,118.6851,118.4298,118.6577,31009.0
2020-11-13 15:35:00,130.14,130.22,130.13,130.2,22940.0,118.6577,118.7307,118.6486,118.7124,22940.0
2020-11-13 15:40:00,130.19,130.36,130.19,130.3,21452.0,118.7033,118.8583,118.7033,118.8036,21452.0
2020-11-13 15:45:00,130.29,130.35,130.22,130.23,45824.0,118.7945,118.8492,118.7307,118.7398,45824.0
2020-11-13 15:50:00,130.24,130.27,130.0,130.01,52414.0,118.7489,118.7763,118.5301,118.5392,52414.0
2020-11-13 15:55:00,130.01,130.16,129.94,130.01,204121.0,118.5392,118.676,118.4754,118.5392,204121.0
2020-11-16 09:30:00,132.64,132.64,131.88,131.91,178028.0,120.9372,120.9372,120.2442,120.2716,178028.0
2020-11-16 09:35:00,131.97,132.13,131.88,131.95,96404.0,120.3263,120.4722,120.2442,120.308,96404.0
2020-11-16 09:40:00,131.9,131.9,131.51,131.53,39737.0,120.2625,120.2625,119.9069,119.9251,39737.0
2020-11-16 09:45:00,131.52,131.68,131.41,131.63,31143.0,119.916,120.0619,119.8157,120.0163,31143.0
2020-11-16 09:50:00,131.62,131.69,131.25,131.3,34932.0,120.0072,120.071,119.6698,119.7154,34932.0
2020-11-16 09:55:00,131.27,131.51,131.18,131.51,35596.0,119.688,119.9069,119.606,119.9069,35596.0
2020-11-16 10:00:00,131.5,131.54,131.42,131.51,39851.0,119.8977,119.9342,119.8248,119.9069,39851.0
2020-11-16 10:05:00,131.52,131.63,131.5,131.59,55949.0,119.916,120.0163,119.8977,119.9798,55949.0
2020-11-16 10:10:00,131.58,131.75,131.52,131.69,70712.0,119.9707,120.1257,119.916,120.071,70712.0
2020-11-16 10:15:00,131.71,131.78,131.66,131.78,58376.0,120.0892,120.153,120.0436,120.153,58376.0
2020-11-16 10:20:00,131.77,131.96,131.74,131.89,45923.0,120.1439,120.3172,120.1166,120.2533,45923.0
2020-11-16 10:25:00,131.92,131.97,131.84,131.96,39246.0,120.2807,120.3263,120.2077,120.3172,39246.0
2020-11-16 10:30:00,132.0,132.04,131.88,132.02,15490.0,120.3536,120.3901,120.2442,120.3719,15490.0
2020-11-16 10:35:00,132.02,132.12,131.96,132.12,22568.0,120.3719,120.463,120.3172,120.463,22568.0
2020-11-16 10:40:00,132.11,132.22,132.1,132.18,25877.0,120.4539,120.5542,120.4448,120.5178,25877.0
2020-11-16 10:45:00,132.16,132.21,132.08,132.12,19875.0,120.4995,120.5451,120.4266,120.463,19875.0
2020-11-16 10:50:00,132.1,132.1,132.04,132.06,15406.0,120.4448,120.4448,120.3901,120.4083,15406.0
2020-11-16 10:55:00,132.07,132.2,132.02,132.11,17642.0,120.4175,120.536,120.3719,120.4539,17642.0
2020-11-16 11:00:00,132.16,132.2,132.04,132.2,42628.0,120.4995,120.536,120.3901,120.536,42628.0
2020-11-16 11:05:00,132.19,132.22,132.04,132.04,9610.0,120.5269,120.5542,120.3901,120.3901,9610.0
2020-11-16 11:10:00,132.07,132.12,132.02,132.12,17527.0,120.4175,120.463,120.3719,120.463,17527.0
2020-11-16 11:15:00,132.12,132.25,132.12,132.25,11739.0,120.463,120.5816,120.463,120.5816,11739.0
2020-11-16 11:20:00,132.26,132.33,132.23,132.23,31102.0,120.5907,120.6545,120.5633,120.5633,31102.0
2020-11-16 11:25:00,132.24,132.29,132.2,132.27,21906.0,120.5725,120.618,120.536,120.5998,21906.0
2020-11-16 11:30:00,132.26,132.28,132.2,132.25,11115.0,120.5907,120.6089,120.536,120.5816,11115.0
2020-11-16 11:35:00,132.24,132.24,132.16,132.23,14528.0,120.5725,120.5725,120.4995,120.5633,14528.0
2020-11-16 11:40:00,132.23,132.28,132.23,132.27,7374.0,120.5633,120.6089,120.5633,120.5998,7374.0
2020-11-16 11:45:00,132.25,132.27,132.21,132.21,12479.0,120.5816,120.5998,120.5451,120.5451,12479.0
2020-11-16 11:50:00,132.21,132.22,132.11,132.11,5496.0,120.5451,120.5542,120.4539,120.4539,5496.0
2020-11-16 11:55:00,132.12,132.22,132.12,132.16,22445.0,120.463,120.5542,120.463,120.4995,22445.0
2020-11-16 12:00:00,132.17,132.2,132.16,132.18,16417.0,120.5086,120.536,120.4995,120.5178,16417.0
2020-11-16 12:05:00,132.18,132.2,132.16,132.18,15644.0,120.5178,120.536,120.4995,120.5178,15644.0
2020-11-16 12:10:00,132.2,132.2,132.02,132.09,12405.0,120.536,120.536,120.3719,120.4357,12405.0
2020-11-16 12:15:00,132.09,132.13,132.07,132.07,8391.0,120.4357,120.4722,120.4175,120.4175,8391.0
2020-11-16 12:20:00,132.03,132.07,131.94,131.94,20000.0,120.381,120.4175,120.2989,120.2989,20000.0
2020-11-16 12:25:00,131.96,132.0,131.93,131.99,5835.0,120.3172,120.3536,120.2898,120.3445,5835.0
2020-11-16 12:30:00,131.98,132.04,131.93,132.01,7791.0,120.3354,120.3901,120.2898,120.3628,7791.0
2020-11-16 12:35:00,132.0,132.03,132.0,132.03,6534.0,120.3536,120.381,120.3536,120.381,6534.0
2020-11-16 12:40:00,132.05,132.08,132.0,132.07,18226.0,120.3992,120.4266,120.3536,120.4175,18226.0
2020-11-16 12:45:00,132.07,132.08,131.95,132.03,12182.0,120.4175,120.4266,120.308,120.381,12182.0
2020-11-16 12:50:00,132.03,132.04,131.92,131.94,9518.0,120.381,120.3901,120.2807,120.2989,9518.0
2020-11-16 12:55:00,131.94,132.09,131.93,132.01,13207.0,120.2989,120.4357,120.2898,120.3628,13207.0
2020-11-16 13:00:00,132.01,132.01,131.92,131.92,12384.0,120.3628,120.3628,120.2807,120.2807,12384.0
2020-11-16 13:05:00,131.95,131.97,131.87,131.89,13599.0,120.308,120.3263,120.2351,120.2533,13599.0
2020-11-16 13:10:00,131.89,131.9,131.84,131.87,9957.0,120.2533,120.2625,120.2077,120.2351,9957.0
2020-11-16 13:15:00,131.87,131.91,131.87,131.87,3638.0,120.2351,120.2716,120.2351,120.2351,3638.0
2020-11-16 13:20:00,131.86,131.88,131.68,131.77,19305.0,120.226,120.2442,120.0619,120.1439,19305.0
2020-11-16 13:25:00,131.78,131.79,131.54,131.54,18277.0,120.153,120.1622,119.9342,119.9342,18277.0
2020-11-16 13:30:00,131.56,131.71,131.53,131.71,31688.0,119.9525,120.0892,119.9251,120.0892,31688.0
2020-11-16 13:35:00,131.73,131.73,131.62,131.62,5476.0,120.1075,120.1075,120.0072,120.0072,5476.0
2020-11-16 13:40:00,131.61,131.62,131.38,131.5,36471.0,119.998,120.0072,119.7883,119.8977,36471.0
2020-11-16 13:45:00,131.49,131.55,131.47,131.49,3884.0,119.8886,119.9433,119.8704,119.8886,3884.0
2020-11-16 13:50:00,131.53,131.64,131.53,131.64,9110.0,119.9251,120.0254,119.9251,120.0254,9110.0
2020-11-16 13:55:00,131.68,131.72,131.64,131.64,12248.0,120.0619,120.0983,120.0254,120.0254,12248.0
2020-11-16 14:00:00,131.63,131.63,131.52,131.59,62261.0,120.0163,120.0163,119.916,119.9798,62261.0
2020-11-16 14:05:00,131.6,131.73,131.57,131.72,11270.0,119.9889,120.1075,119.9616,120.0983,11270.0
2020-11-16 14:10:00,131.72,131.76,131.69,131.73,18640.0,120.0983,120.1348,120.071,120.1075,18640.0
2020-11-16 14:15:00,131.72,131.73,131.65,131.71,15194.0,120.0983,120.1075,120.0345,120.0892,15194.0
2020-11-16 14:20:00,131.71,131.73,131.67,131.71,9239.0,120.0892,120.1075,120.0527,120.0892,9239.0
2020-11-16 14:25:00,131.7,131.81,131.68,131.77,16750.0,120.0801,120.1804,120.0619,120.1439,16750.0
2020-11-16 14:30:00,131.81,131.88,131.75,131.84,29863.0,120.1804,120.2442,120.1257,120.2077,29863.0
2020-11-16 14:35:00,131.84,131.85,131.79,131.85,6766.0,120.2077,120.2169,120.1622,120.2169,6766.0
2020-11-16 14:40:00,131.83,131.93,131.83,131.89,21307.0,120.1986,120.2898,120.1986,120.2533,21307.0
2020-11-16 14:45:00,131.9,131.97,131.85,131.85,25701.0,120.2625,120.3263,120.2169,120.2169,25701.0
2020-11-16 14:50:00,131.86,131.99,131.86,131.97,27071.0,120.226,120.3445,120.226,120.3263,27071.0
2020-11-16 14:55:00,131.97,132.05,131.93,132.0,10200.0,120.3263,120.3992,120.2898,120.3536,10200.0
2020-11-16 15:00:00,131.99,132.0,131.76,131.78,102435.0,120.3445,120.3536,120.1348,120.153,102435.0
2020-11-16 15:05:00,131.81,131.85,131.7,131.85,30892.0,120.1804,120.2169,120.0801,120.2169,30892.0
2020-11-16 15:10:00,131.85,131.95,131.79,131.79,37559.0,120.2169,120.308,120.1622,120.1622,37559.0
2020-11-16 15:15:00,131.81,131.87,131.76,131.84,10418.0,120.1804,120.2351,120.1348,120.2077,10418.0
2020-11-16 15:20:00,131.83,132.0,131.83,132.0,18282.0,120.1986,120.3536,120.1986,120.3536,18282.0
2020-11-16 15:25:00,131.99,132.0,131.79,131.89,65678.0,120.3445,120.3536,120.1622,120.2533,65678.0
2020-11-16 15:30:00,131.9,132.03,131.88,132.0,37953.0,120.2625,120.381,120.2442,120.3536,37953.0
2020-11-16 15:35:00,131.99,132.04,131.91,131.96,24567.0,120.3445,120.3901,120.2716,120.3172,24567.0
2020-11-16 15:40:00,131.96,132.15,131.95,132.12,124573.0,120.3172,120.4904,120.308,120.463,124573.0
2020-11-16 15:45:00,132.11,132.21,132.09,132.18,78637.0,120.4539,120.5451,120.4357,120.5178,78637.0
2020-11-16 15:50:00,132.17,132.19,132.05,132.14,151827.0,120.5086,120.5269,120.3992,120.4813,151827.0
2020-11-16 15:55:00,132.14,132.47,132.08,132.47,261296.0,120.4813,120.7822,120.4266,120.7822,261296.0
2020-11-17 09:30:00,131.21,131.38,130.96,130.96,92716.0,119.6333,119.7883,119.4054,119.4054,92716.0
2020-11-17 09:35:00,130.99,131.05,130.79,131.01,8255.0,119.4327,119.4875,119.2504,119.451,8255.0
2020-11-17 09:40:00,130.95,131.0,130.81,130.93,21897.0,119.3963,119.4419,119.2686,119.378,21897.0
2020-11-17 09:45:00,130.89,131.06,130.8,131.03,12762.0,119.3416,119.4966,119.2595,119.4692,12762.0
2020-11-17 09:50:00,131.04,131.07,130.68,130.71,35526.0,119.4783,119.5057,119.1501,119.1774,35526.0
2020-11-17 09:55:00,130.7,130.81,130.5,130.57,96242.0,119.1683,119.2686,118.986,119.0498,96242.0
2020-11-17 10:00:00,130.55,130.81,130.55,130.56,36898.0,119.0316,119.2686,119.0316,119.0407,36898.0
2020-11-17 10:05:00,130.55,130.66,130.53,130.66,21767.0,119.0316,119.1319,119.0133,119.1319,21767.0
2020-11-17 10:10:00,130.66,130.89,130.66,130.88,7116.0,119.1319,119.3416,119.1319,119.3325,7116.0
2020-11-17 10:15:00,130.87,131.02,130.8,130.95,19539.0,119.3233,119.4601,119.2595,119.3963,19539.0
2020-11-17 10:20:00,130.97,131.06,130.94,130.97,43282.0,119.4145,119.4966,119.3872,119.4145,43282.0
2020-11-17 10:25:00,130.98,131.03,130.92,130.96,41865.0,119.4236,119.4692,119.3689,119.4054,41865.0
2020-11-17 10:30:00,130.99,131.12,130.89,131.11,39139.0,119.4327,119.5513,119.3416,119.5422,39139.0
2020-11-17 10:35:00,131.11,131.13,131.06,131.08,38112.0,119.5422,119.5604,119.4966,119.5148,38112.0
2020-11-17 10:40:00,131.08,131.12,131.0,131.11,40501.0,119.5148,119.5513,119.4419,119.5422,40501.0
2020-11-17 10:45:00,131.09,131.15,131.08,131.12,33925.0,119.5239,119.5786,119.5148,119.5513,33925.0
2020-11-17 10:50:00,131.11,131.29,131.09,131.27,54186.0,119.5422,119.7063,119.5239,119.688,54186.0
2020-11-17 10:55:00,131.28,131.37,131.23,131.31,46501.0,119.6972,119.7792,119.6516,119.7245,46501.0
2020-11-17 11:00:00,131.3,131.35,131.25,131.33,40237.0,119.7154,119.761,119.6698,119.7427,40237.0
2020-11-17 11:05:00,131.35,131.48,131.32,131.44,41513.0,119.761,119.8795,119.7336,119.843,41513.0
2020-11-17 11:10:00,131.44,131.58,131.41,131.55,58698.0,119.843,119.9707,119.8157,119.9433,58698.0
2020-11-17 11:15:00,131.55,131.64,131.51,131.63,51352.0,119.9433,120.0254,119.9069,120.0163,51352.0
2020-11-17 11:20:00,131.65,131.8,131.64,131.8,22297.0,120.0345,120.1713,120.0254,120.1713,22297.0
2020-11-17 11:25:00,131.79,131.83,131.68,131.82,42450.0,120.1622,120.1986,120.0619,120.1895,42450.0
2020-11-17 11:30:00,131.82,132.01,131.82,131.88,10811.0,120.1895,120.3628,120.1895,120.2442,10811.0
2020-11-17 11:35:00,131.88,131.95,131.88,131.94,4993.0,120.2442,120.308,120.2442,120.2989,4993.0
2020-11-17 11:40:00,131.93,131.97,131.89,131.94,7864.0,120.2898,120.3263,120.2533,120.2989,7864.0
2020-11-17 11:45:00,131.94,131.97,131.85,131.92,7977.0,120.2989,120.3263,120.2169,120.2807,7977.0
2020-11-17 11:50:00,131.9,131.91,131.8,131.84,10379.0,120.2625,120.2716,120.1713,120.2077,10379.0
2020-11-17 11:55:00,131.82,131.86,131.79,131.81,5212.0,120.1895,120.226,120.1622,120.1804,5212.0
2020-11-17 12:00:00,131.83,131.86,131.78,131.78,4368.0,120.1986,120.226,120.153,120.153,4368.0
2020-11-17 12:05:00,131.8,131.83,131.77,131.77,10477.0,120.1713,120.1986,120.1439,120.1439,10477.0
2020-11-17 12:10:00,131.75,132.13,131.75,132.12,24206.0,120.1257,120.4722,120.1257,120.463,24206.0
2020-11-17 12:15:00,132.12,132.16,132.02,132.03,5900.0,120.463,120.4995,120.3719,120.381,5900.0
2020-11-17 12:20:00,132.07,132.09,132.01,132.06,44864.0,120.4175,120.4357,120.3628,120.4083,44864.0
2020-11-17 12:25:00,132.08,132.11,132.0,132.11,5323.0,120.4266,120.4539,120.3536,120.4539,5323.0
2020-11-17 12:30:00,132.12,132.12,132.02,132.02,5056.0,120.463,120.463,120.3719,120.3719,5056.0
2020-11-17 12:35:00,132.0,132.1,131.97,132.07,15794.0,120.3536,120.4448,120.3263,120.4175,15794.0
2020-11-17 12:40:00,132.1,132.12,131.99,132.03,11252.0,120.4448,120.463,120.3445,120.381,11252.0
2020-11-17 12:45:00,132.02,132.02,131.96,131.98,3990.0,120.3719,120.3719,120.3172,120.3354,3990.0
2020-11-17 12:50:00,131.98,132.04,131.97,132.02,5053.0,120.3354,120.3901,120.3263,120.3719,5053.0
2020-11-17 12:55:00,132.02,132.03,131.94,131.98,16588.0,120.3719,120.381,120.2989,120.3354,16588.0
2020-11-17 13:00:00,131.99,132.03,131.96,131.97,6275.0,120.3445,120.381,120.3172,120.3263,6275.0
2020-11-17 13:05:00,131.96,131.99,131.94,131.97,9251.0,120.3172,120.3445,120.2989,120.3263,9251.0
2020-11-17 13:10:00,131.98,131.98,131.92,131.93,29529.0,120.3354,120.3354,120.2807,120.2898,29529.0
2020-11-17 13:15:00,131.92,132.02,131.9,131.93,27166.0,120.2807,120.3719,120.2625,120.2898,27166.0
2020-11-17 13:20:00,131.92,131.92,131.82,131.82,28940.0,120.2807,120.2807,120.1895,120.1895,28940.0
2020-11-17 13:25:00,131.84,131.92,131.82,131.92,41967.0,120.2077,120.2807,120.1895,120.2807,41967.0
2020-11-17 13:30:00,131.89,131.89,131.84,131.84,15652.0,120.2533,120.2533,120.2077,120.2077,15652.0
2020-11-17 13:35:00,131.84,131.98,131.83,131.98,18516.0,120.2077,120.3354,120.1986,120.3354,18516.0
2020-11-17 13:40:00,132.01,132.04,131.97,131.97,6751.0,120.3628,120.3901,120.3263,120.3263,6751.0
2020-11-17 13:45:00,131.96,131.98,131.9,131.91,13616.0,120.3172,120.3354,120.2625,120.2716,13616.0
2020-11-17 13:50:00,131.87,131.89,131.77,131.78,21597.0,120.2351,120.2533,120.1439,120.153,21597.0
2020-11-17 13:55:00,131.78,131.87,131.78,131.86,26748.0,120.153,120.2351,120.153,120.226,26748.0
2020-11-17 14:00:00,131.87,132.03,131.86,132.01,19542.0,120.2351,120.381,120.226,120.3628,19542.0
2020-11-17 14:05:00,132.02,132.1,132.02,132.09,7352.0,120.3719,120.4448,120.3719,120.4357,7352.0
2020-11-17 14:10:00,132.12,132.27,132.08,132.23,14798.0,120.463,120.5998,120.4266,120.5633,14798.0
2020-11-17 14:15:00,132.23,132.26,132.19,132.24,15125.0,120.5633,120.5907,120.5269,120.5725,15125.0
2020-11-17 14:20:00,132.24,132.26,132.15,132.16,14316.0,120.5725,120.5907,120.4904,120.4995,14316.0
2020-11-17 14:25:00,132.17,132.18,132.11,132.14,10818.0,120.5086,120.5178,120.4539,120.4813,10818.0
2020-11-17 14:30:00,132.15,132.17,132.04,132.08,11035.0,120.4904,120.5086,120.3901,120.4266,11035.0
2020-11-17 14:35:00,132.1,132.19,132.1,132.19,6834.0,120.4448,120.5269,120.4448,120.5269,6834.0
2020-11-17 14:40:00,132.18,132.23,132.15,132.21,8390.0,120.5178,120.5633,120.4904,120.5451,8390.0
2020-11-17 14:45:00,132.21,132.25,132.19,132.25,4201.0,120.5451,120.5816,120.5269,120.5816,4201.0
2020-11-17 14:50:00,132.24,132.24,132.14,132.16,16244.0,120.5725,120.5725,120.4813,120.4995,16244.0
2020-11-17 14:55:00,132.17,132.21,132.15,132.17,30516.0,120.5086,120.5451,120.4904,120.5086,30516.0
2020-11-17 15:00:00,132.17,132.17,132.07,132.09,10067.0,120.5086,120.5086,120.4175,120.4357,10067.0
2020-11-17 15:05:00,132.08,132.11,131.92,131.92,36070.0,120.4266,120.4539,120.2807,120.2807,36070.0
2020-11-17 15:10:00,131.95,131.96,131.84,131.86,13855.0,120.308,120.3172,120.2077,120.226,13855.0
2020-11-17 15:15:00,131.86,131.87,131.78,131.83,30834.0,120.226,120.2351,120.153,120.1986,30834.0
2020-11-17 15:20:00,131.82,131.83,131.57,131.64,19550.0,120.1895,120.1986,119.9616,120.0254,19550.0
2020-11-17 15:25:00,131.65,131.71,131.61,131.66,12207.0,120.0345,120.0892,119.998,120.0436,12207.0
2020-11-17 15:30:00,131.67,131.71,131.63,131.66,84311.0,120.0527,120.0892,120.0163,120.0436,84311.0
2020-11-17 15:35:00,131.64,131.8,131.64,131.72,127872.0,120.0254,120.1713,120.0254,120.0983,127872.0
2020-11-17 15:40:00,131.73,131.75,131.59,131.72,18596.0,120.1075,120.1257,119.9798,120.0983,18596.0
2020-11-17 15:45:00,131.74,131.75,131.65,131.71,26401.0,120.1166,120.1257,120.0345,120.0892,26401.0
2020-11-17 15:50:00,131.71,131.91,131.51,131.83,49138.0,120.0892,120.2716,119.9069,120.1986,49138.0
2020-11-17 15:55:00,131.85,131.91,131.81,131.89,71822.0,120.2169,120.2716,120.1804,120.2533,71822.0
2020-11-18 09:30:00,132.17,132.24,132.0,132.17,37134.0,120.5086,120.5725,120.3536,120.5086,37134.0
2020-11-18 09:35:00,132.18,132.18,132.02,132.05,14443.0,120.5178,120.5178,120.3719,120.3992,14443.0
2020-11-18 09:40:00,132.05,132.37,132.03,132.35,42248.0,120.3992,120.691,120.381,120.6728,42248.0
2020-11-18 09:45:00,132.34,132.41,132.28,132.35,26172.0,120.6636,120.7275,120.6089,120.6728,26172.0
2020-11-18 09:50:00,132.33,132.34,132.2,132.26,27827.0,120.6545,120.6636,120.536,120.5907,27827.0
2020-11-18 09:55:00,132.28,132.34,132.28,132.34,11379.0,120.6089,120.6636,120.6089,120.6636,11379.0
2020-11-18 10:00:00,132.39,132.57,132.39,132.56,44059.0,120.7092,120.8733,120.7092,120.8642,44059.0
2020-11-18 10:05:00,132.55,132.6,132.48,132.51,15048.0,120.8551,120.9007,120.7913,120.8186,15048.0
2020-11-18 10:10:00,132.51,132.56,132.45,132.48,6919.0,120.8186,120.8642,120.7639,120.7913,6919.0
2020-11-18 10:15:00,132.47,132.49,132.35,132.35,5524.0,120.7822,120.8004,120.6728,120.6728,5524.0
2020-11-18 10:20:00,132.31,132.52,132.3,132.52,11164.0,120.6363,120.8278,120.6272,120.8278,11164.0
2020-11-18 10:25:00,132.5,132.6,132.5,132.58,16185.0,120.8095,120.9007,120.8095,120.8825,16185.0
2020-11-18 10:30:00,132.59,132.6,132.53,132.54,14369.0,120.8916,120.9007,120.8369,120.846,14369.0
2020-11-18 10:35:00,132.53,132.56,132.39,132.49,14740.0,120.8369,120.8642,120.7092,120.8004,14740.0
2020-11-18 10:40:00,132.48,132.53,132.47,132.52,5202.0,120.7913,120.8369,120.7822,120.8278,5202.0
2020-11-18 10:45:00,132.5,132.51,132.42,132.49,12103.0,120.8095,120.8186,120.7366,120.8004,12103.0
2020-11-18 10:50:00,132.47,132.53,132.44,132.49,6712.0,120.7822,120.8369,120.7548,120.8004,6712.0
2020-11-18 10:55:00,132.47,132.48,132.36,132.38,6628.0,120.7822,120.7913,120.6819,120.7001,6628.0
2020-11-18 11:00:00,132.39,132.56,132.39,132.56,12410.0,120.7092,120.8642,120.7092,120.8642,12410.0
2020-11-18 11:05:00,132.56,132.65,132.55,132.59,15067.0,120.8642,120.9463,120.8551,120.8916,15067.0
2020-11-18 11:10:00,132.62,132.62,132.55,132.55,5622.0,120.9189,120.9189,120.8551,120.8551,5622.0
2020-11-18 11:15:00,132.53,132.61,132.51,132.58,10196.0,120.8369,120.9098,120.8186,120.8825,10196.0
2020-11-18 11:20:00,132.57,132.58,132.45,132.46,9996.0,120.8733,120.8825,120.7639,120.773,9996.0
2020-11-18 11:25:00,132.5,132.57,132.47,132.54,12163.0,120.8095,120.8733,120.7822,120.846,12163.0
2020-11-18 11:30:00,132.57,132.57,132.49,132.5,40301.0,120.8733,120.8733,120.8004,120.8095,40301.0
2020-11-18 11:35:00,132.52,132.6,132.51,132.57,16145.0,120.8278,120.9007,120.8186,120.8733,16145.0
2020-11-18 11:40:00,132.57,132.58,132.49,132.51,9030.0,120.8733,120.8825,120.8004,120.8186,9030.0
2020-11-18 11:45:00,132.52,132.57,132.44,132.44,6410.0,120.8278,120.8733,120.7548,120.7548,6410.0
2020-11-18 11:50:00,132.45,132.51,132.42,132.51,5704.0,120.7639,120.8186,120.7366,120.8186,5704.0
2020-11-18 11:55:00,132.5,132.57,132.5,132.54,10338.0,120.8095,120.8733,120.8095,120.846,10338.0
2020-11-18 12:00:00,132.54,132.58,132.52,132.53,10558.0,120.846,120.8825,120.8278,120.8369,10558.0
2020-11-18 12:05:00,132.54,132.54,132.49,132.5,4586.0,120.846,120.846,120.8004,120.8095,4586.0
2020-11-18 12:10:00,132.48,132.51,132.46,132.49,14116.0,120.7913,120.8186,120.773,120.8004,14116.0
2020-11-18 12:15:00,132.51,132.51,132.39,132.43,9777.0,120.8186,120.8186,120.7092,120.7457,9777.0
2020-11-18 12:20:00,132.43,132.44,132.39,132.39,22723.0,120.7457,120.7548,120.7092,120.7092,22723.0
2020-11-18 12:25:00,132.39,132.39,132.27,132.31,22067.0,120.7092,120.7092,120.5998,120.6363,22067.0
2020-11-18 12:30:00,132.29,132.29,132.24,132.24,15007.0,120.618,120.618,120.5725,120.5725,15007.0
2020-11-18 12:35:00,132.25,132.31,132.24,132.28,13115.0,120.5816,120.6363,120.5725,120.6089,13115.0
2020-11-18 12:40:00,132.28,132.36,132.28,132.36,23008.0,120.6089,120.6819,120.6089,120.6819,23008.0
2020-11-18 12:45:00,132.33,132.34,132.28,132.3,40554.0,120.6545,120.6636,120.6089,120.6272,40554.0
2020-11-18 12:50:00,132.3,132.33,132.25,132.29,15637.0,120.6272,120.6545,120.5816,120.618,15637.0
2020-11-18 12:55:00,132.29,132.29,132.16,132.19,7973.0,120.618,120.618,120.4995,120.5269,7973.0
2020-11-18 13:00:00,132.18,132.23,132.15,132.22,18850.0,120.5178,120.5633,120.4904,120.5542,18850.0
2020-11-18 13:05:00,132.22,132.29,132.22,132.29,5379.0,120.5542,120.618,120.5542,120.618,5379.0
2020-11-18 13:10:00,132.31,132.32,132.27,132.28,4054.0,120.6363,120.6454,120.5998,120.6089,4054.0
2020-11-18 13:15:00,132.27,132.3,132.21,132.24,16130.0,120.5998,120.6272,120.5451,120.5725,16130.0
2020-11-18 13:20:00,132.23,132.25,132.19,132.24,9321.0,120.5633,120.5816,120.5269,120.5725,9321.0
2020-11-18 13:25:00,132.23,132.23,132.03,132.03,14974.0,120.5633,120.5633,120.381,120.381,14974.0
2020-11-18 13:30:00,132.03,132.09,132.0,132.01,9509.0,120.381,120.4357,120.3536,120.3628,9509.0
2020-11-18 13:35:00,132.02,132.18,132.02,132.15,35398.0,120.3719,120.5178,120.3719,120.4904,35398.0
2020-11-18 13:40:00,132.13,132.14,132.02,132.05,25822.0,120.4722,120.4813,120.3719,120.3992,25822.0
2020-11-18 13:45:00,132.05,132.07,131.82,131.86,39520.0,120.3992,120.4175,120.1895,120.226,39520.0
2020-11-18 13:50:00,131.82,131.91,131.78,131.85,14083.0,120.1895,120.2716,120.153,120.2169,14083.0
2020-11-18 13:55:00,131.82,131.89,131.72,131.88,17886.0,120.1895,120.2533,120.0983,120.2442,17886.0
2020-11-18 14:00:00,131.88,132.04,131.86,131.97,14828.0,120.2442,120.3901,120.226,120.3263,14828.0
2020-11-18 14:05:00,131.96,132.02,131.93,131.96,84010.0,120.3172,120.3719,120.2898,120.3172,84010.0
2020-11-18 14:10:00,131.94,131.97,131.78,131.78,13052.0,120.2989,120.3263,120.153,120.153,13052.0
2020-11-18 14:15:00,131.8,131.8,131.62,131.63,20283.0,120.1713,120.1713,120.0072,120.0163,20283.0
2020-11-18 14:20:00,131.61,131.67,131.42,131.45,27514.0,119.998,120.0527,119.8248,119.8522,27514.0
2020-11-18 14:25:00,131.46,131.49,131.37,131.49,24929.0,119.8613,119.8886,119.7792,119.8886,24929.0
2020-11-18 14:30:00,131.49,131.61,131.42,131.61,22293.0,119.8886,119.998,119.8248,119.998,22293.0
2020-11-18 14:35:00,131.59,131.59,131.53,131.56,32306.0,119.9798,119.9798,119.9251,119.9525,32306.0
2020-11-18 14:40:00,131.57,131.74,131.55,131.74,32531.0,119.9616,120.1166,119.9433,120.1166,32531.0
2020-11-18 14:45:00,131.73,131.75,131.65,131.66,14189.0,120.1075,120.1257,120.0345,120.0436,14189.0
2020-11-18 14:50:00,131.65,131.78,131.64,131.74,17985.0,120.0345,120.153,120.0254,120.1166,17985.0
2020-11-18 14:55:00,131.74,131.78,131.58,131.58,18984.0,120.1166,120.153,119.9707,119.9707,18984.0
2020-11-18 15:00:00,131.57,131.57,131.3,131.32,29284.0,119.9616,119.9616,119.7154,119.7336,29284.0
2020-11-18 15:05:00,131.29,131.58,131.29,131.52,13255.0,119.7063,119.9707,119.7063,119.916,13255.0
2020-11-18 15:10:00,131.54,131.74,131.53,131.67,20594.0,119.9342,120.1166,119.9251,120.0527,20594.0
2020-11-18 15:15:00,131.66,131.69,131.47,131.48,30175.0,120.0436,120.071,119.8704,119.8795,30175.0
2020-11-18 15:20:00,131.46,131.53,131.41,131.49,25411.0,119.8613,119.9251,119.8157,119.8886,25411.0
2020-11-18 15:25:00,131.47,131.5,131.22,131.22,61467.0,119.8704,119.8977,119.6425,119.6425,61467.0
2020-11-18 15:30:00,131.2,131.25,131.03,131.18,57281.0,119.6242,119.6698,119.4692,119.606,57281.0
2020-11-18 15:35:00,131.17,131.2,130.79,130.88,53600.0,119.5969,119.6242,119.2504,119.3325,53600.0
2020-11-18 15:40:00,130.87,130.9,130.75,130.8,48368.0,119.3233,119.3507,119.2139,119.2595,48368.0
2020-11-18 15:45:00,130.78,131.0,130.72,130.77,49800.0,119.2413,119.4419,119.1866,119.2322,49800.0
2020-11-18 15:50:00,130.81,130.93,130.53,130.56,42507.0,119.2686,119.378,119.0133,119.0407,42507.0
2020-11-18 15:55:00,130.56,130.65,130.3,130.32,50387.0,119.0407,119.1227,118.8036,118.8219,50387.0
2020-11-19 09:30:00,130.02,130.08,129.31,129.62,56901.0,118.5483,118.603,117.901,118.1836,56901.0
2020-11-19 09:35:00,129.59,129.97,129.57,129.97,23218.0,118.1563,118.5027,118.138,118.5027,23218.0
2020-11-19 09:40:00,130.03,130.1,129.88,129.98,165325.0,118.5574,118.6213,118.4207,118.5119,165325.0
2020-11-19 09:45:00,130.02,130.33,130.0,130.26,21534.0,118.5483,118.831,118.5301,118.7672,21534.0
2020-11-19 09:50:00,130.25,130.42,130.21,130.37,22052.0,118.758,118.913,118.7216,118.8674,22052.0
2020-11-19 09:55:00,130.39,130.39,130.17,130.18,9158.0,118.8857,118.8857,118.6851,118.6942,9158.0
2020-11-19 10:00:00,130.21,130.35,130.04,130.14,11723.0,118.7216,118.8492,118.5666,118.6577,11723.0
2020-11-19 10:05:00,130.14,130.23,130.05,130.21,24123.0,118.6577,118.7398,118.5757,118.7216,24123.0
2020-11-19 10:10:00,130.26,130.29,130.0,130.08,17377.0,118.7672,118.7945,118.5301,118.603,17377.0
2020-11-19 10:15:00,130.07,130.15,130.0,130.0,17169.0,118.5939,118.6669,118.5301,118.5301,17169.0
2020-11-19 10:20:00,129.98,130.07,129.87,129.87,71103.0,118.5119,118.5939,118.4116,118.4116,71103.0
2020-11-19 10:25:00,129.84,129.84,129.65,129.74,27709.0,118.3842,118.3842,118.211,118.293,27709.0
2020-11-19 10:30:00,129.78,129.84,129.69,129.78,20331.0,118.3295,118.3842,118.2474,118.3295,20331.0
2020-11-19 10:35:00,129.8,130.0,129.77,129.96,5565.0,118.3477,118.5301,118.3204,118.4936,5565.0
2020-11-19 10:40:00,129.98,130.15,129.96,130.11,8692.0,118.5119,118.6669,118.4936,118.6304,8692.0
2020-11-19 10:45:00,130.22,130.37,130.2,130.37,11939.0,118.7307,118.8674,118.7124,118.8674,11939.0
2020-11-19 10:50:00,130.37,130.38,130.21,130.24,11233.0,118.8674,118.8766,118.7216,118.7489,11233.0
2020-11-19 10:55:00,130.24,130.3,130.0,130.0,14713.0,118.7489,118.8036,118.5301,118.5301,14713.0
2020-11-19 11:00:00,129.98,129.98,129.88,129.88,16013.0,118.5119,118.5119,118.4207,118.4207,16013.0
2020-11-19 11:05:00,129.88,130.02,129.88,129.96,65092.0,118.4207,118.5483,118.4207,118.4936,65092.0
2020-11-19 11:10:00,129.94,129.95,129.82,129.87,23763.0,118.4754,118.4845,118.366,118.4116,23763.0
2020-11-19 11:15:00,129.87,130.04,129.87,130.02,14964.0,118.4116,118.5666,118.4116,118.5483,14964.0
2020-11-19 11:20:00,130.03,130.2,130.03,130.19,7909.0,118.5574,118.7124,118.5574,118.7033,7909.0
2020-11-19 11:25:00,130.18,130.18,130.06,130.06,12740.0,118.6942,118.6942,118.5848,118.5848,12740.0
2020-11-19 11:30:00,130.07,130.08,129.79,129.8,20154.0,118.5939,118.603,118.3386,118.3477,20154.0
2020-11-19 11:35:00,129.81,129.84,129.69,129.78,19128.0,118.3569,118.3842,118.2474,118.3295,19128.0
2020-11-19 11:40:00,129.78,129.87,129.74,129.85,13871.0,118.3295,118.4116,118.293,118.3933,13871.0
2020-11-19 11:45:00,129.84,129.95,129.77,129.9,17425.0,118.3842,118.4845,118.3204,118.4389,17425.0
2020-11-19 11:50:00,129.9,129.91,129.82,129.87,6647.0,118.4389,118.448,118.366,118.4116,6647.0
2020-11-19 11:55:00,129.87,129.94,129.81,129.93,8588.0,118.4116,118.4754,118.3569,118.4663,8588.0
2020-11-19 12:00:00,129.87,129.96,129.84,129.86,20267.0,118.4116,118.4936,118.3842,118.4024,20267.0
2020-11-19 12:05:00,129.88,129.95,129.84,129.92,7623.0,118.4207,118.4845,118.3842,118.4572,7623.0
2020-11-19 12:10:00,129.91,129.97,129.85,129.92,7982.0,118.448,118.5027,118.3933,118.4572,7982.0
2020-11-19 12:15:00,129.9,129.9,129.74,129.76,11622.0,118.4389,118.4389,118.293,118.3113,11622.0
2020-11-19 12:20:00,129.78,129.83,129.72,129.75,8544.0,118.3295,118.3751,118.2748,118.3022,8544.0
2020-11-19 12:25:00,129.76,129.88,129.75,129.88,16440.0,118.3113,118.4207,118.3022,118.4207,16440.0
2020-11-19 12:30:00,129.85,129.93,129.85,129.89,10537.0,118.3933,118.4663,118.3933,118.4298,10537.0
2020-11-19 12:35:00,129.88,130.04,129.88,130.01,10414.0,118.4207,118.5666,118.4207,118.5392,10414.0
2020-11-19 12:40:00,129.98,130.0,129.76,129.78,10855.0,118.5119,118.5301,118.3113,118.3295,10855.0
2020-11-19 12:45:00,129.8,129.8,129.69,129.74,4744.0,118.3477,118.3477,118.2474,118.293,4744.0
2020-11-19 12:50:00,129.73,129.73,129.68,129.69,1956.0,118.2839,118.2839,118.2383,118.2474,1956.0
2020-11-19 12:55:00,129.66,129.84,129.66,129.83,5822.0,118.2201,118.3842,118.2201,118.3751,5822.0
2020-11-19 13:00:00,129.84,130.02,129.84,130.0,17724.0,118.3842,118.5483,118.3842,118.5301,17724.0
2020-11-19 13:05:00,129.97,129.98,129.82,129.84,6581.0,118.5027,118.5119,118.366,118.3842,6581.0
2020-11-19 13:10:00,129.89,129.95,129.89,129.95,3024.0,118.4298,118.4845,118.4298,118.4845,3024.0
2020-11-19 13:15:00,129.94,130.02,129.94,130.02,5047.0,118.4754,118.5483,118.4754,118.5483,5047.0
2020-11-19 13:20:00,130.02,130.12,129.96,130.08,19371.0,118.5483,118.6395,118.4936,118.603,19371.0
2020-11-19 13:25:00,130.09,130.25,130.08,130.1,29532.0,118.6122,118.758,118.603,118.6213,29532.0
2020-11-19 13:30:00,130.11,130.14,130.03,130.05,6286.0,118.6304,118.6577,118.5574,118.5757,6286.0
2020-11-19 13:35:00,130.06,130.08,130.01,130.04,13932.0,118.5848,118.603,118.5392,118.5666,13932.0
2020-11-19 13:40:00,130.05,130.06,130.01,130.01,9459.0,118.5757,118.5848,118.5392,118.5392,9459.0
2020-11-19 13:45:00,130.02,130.22,130.02,130.22,23793.0,118.5483,118.7307,118.5483,118.7307,23793.0
2020-11-19 13:50:00,130.18,130.22,130.12,130.15,7367.0,118.6942,118.7307,118.6395,118.6669,7367.0
2020-11-19 13:55:00,130.18,130.19,130.1,130.11,2397.0,118.6942,118.7033,118.6213,118.6304,2397.0
2020-11-19 14:00:00,130.13,130.2,130.08,130.19,3848.0,118.6486,118.7124,118.603,118.7033,3848.0
2020-11-19 14:05:00,130.17,130.24,130.17,130.23,21217.0,118.6851,118.7489,118.6851,118.7398,21217.0
2020-11-19 14:10:00,130.23,130.3,130.21,130.29,48041.0,118.7398,118.8036,118.7216,118.7945,48041.0
2020-11-19 14:15:00,130.28,130.29,130.18,130.19,6279.0,118.7854,118.7945,118.6942,118.7033,6279.0
2020-11-19 14:20:00,130.22,130.27,130.21,130.27,3390.0,118.7307,118.7763,118.7216,118.7763,3390.0
2020-11-19 14:25:00,130.26,130.3,130.23,130.26,10875.0,118.7672,118.8036,118.7398,118.7672,10875.0
2020-11-19 14:30:00,130.25,130.41,130.25,130.4,20650.0,118.758,118.9039,118.758,118.8948,20650.0
2020-11-19 14:35:00,130.4,130.62,130.4,130.6,31413.0,118.8948,119.0954,118.8948,119.0772,31413.0
2020-11-19 14:40:00,130.61,130.84,130.59,130.78,23098.0,119.0863,119.296,119.068,119.2413,23098.0
2020-11-19 14:45:00,130.74,130.78,130.68,130.69,10978.0,119.2048,119.2413,119.1501,119.1592,10978.0
2020-11-19 14:50:00,130.66,130.68,130.54,130.54,15683.0,119.1319,119.1501,119.0224,119.0224,15683.0
2020-11-19 14:55:00,130.52,130.64,130.5,130.58,16726.0,119.0042,119.1136,118.986,119.0589,16726.0
2020-11-19 15:00:00,130.59,130.6,130.53,130.56,12236.0,119.068,119.0772,119.0133,119.0407,12236.0
2020-11-19 15:05:00,130.55,130.56,130.46,130.52,48257.0,119.0316,119.0407,118.9495,119.0042,48257.0
2020-11-19 15:10:00,130.53,130.75,130.52,130.75,52584.0,119.0133,119.2139,119.0042,119.2139,52584.0
2020-11-19 15:15:00,130.74,130.76,130.52,130.54,140024.0,119.2048,119.223,119.0042,119.0224,140024.0
2020-11-19 15:20:00,130.56,130.63,130.53,130.55,142029.0,119.0407,119.1045,119.0133,119.0316,142029.0
2020-11-19 15:25:00,130.56,130.56,130.42,130.49,127970.0,119.0407,119.0407,118.913,118.9769,127970.0
2020-11-19 15:30:00,130.51,130.68,130.44,130.68,200781.0,118.9951,119.1501,118.9313,119.1501,200781.0
2020-11-19 15:35:00,130.68,130.82,130.65,130.73,126077.0,119.1501,119.2777,119.1227,119.1957,126077.0
2020-11-19 15:40:00,130.7,130.82,130.67,130.77,131196.0,119.1683,119.2777,119.141,119.2322,131196.0
2020-11-19 15:45:00,130.75,130.8,130.62,130.62,188026.0,119.2139,119.2595,119.0954,119.0954,188026.0
2020-11-19 15:50:00,130.63,130.85,130.63,130.79,68775.0,119.1045,119.3051,119.1045,119.2504,68775.0
2020-11-19 15:55:00,130.8,130.87,130.66,130.77,168841.0,119.2595,119.3233,119.1319,119.2322,168841.0
2020-11-20 09:30:00,130.5,130.76,130.5,130.62,71513.0,118.986,119.223,118.986,119.0954,71513.0
2020-11-20 09:35:00,130.58,130.8,130.43,130.77,30470.0,119.0589,119.2595,118.9222,119.2322,30470.0
2020-11-20 09:40:00,130.7,131.0,130.7,130.96,63081.0,119.1683,119.4419,119.1683,119.4054,63081.0
2020-11-20 09:45:00,130.95,130.98,130.83,130.83,9654.0,119.3963,119.4236,119.2869,119.2869,9654.0
2020-11-20 09:50:00,130.76,130.8,130.49,130.55,3957.0,119.223,119.2595,118.9769,119.0316,3957.0
2020-11-20 09:55:00,130.5,130.6,130.38,130.6,3910.0,118.986,119.0772,118.8766,119.0772,3910.0
2020-11-20 10:00:00,130.63,130.7,130.51,130.54,8183.0,119.1045,119.1683,118.9951,119.0224,8183.0
2020-11-20 10:05:00,130.57,130.61,130.47,130.57,18635.0,119.0498,119.0863,118.9586,119.0498,18635.0
2020-11-20 10:10:00,130.55,130.57,130.19,130.24,34070.0,119.0316,119.0498,118.7033,118.7489,34070.0
2020-11-20 10:15:00,130.23,130.24,130.1,130.16,27641.0,118.7398,118.7489,118.6213,118.676,27641.0
2020-11-20 10:20:00,130.14,130.39,130.14,130.34,56456.0,118.6577,118.8857,118.6577,118.8401,56456.0
2020-11-20 10:25:00,130.34,130.37,130.28,130.32,20838.0,118.8401,118.8674,118.7854,118.8219,20838.0
2020-11-20 10:30:00,130.34,130.34,130.11,130.22,40429.0,118.8401,118.8401,118.6304,118.7307,40429.0
2020-11-20 10:35:00,130.24,130.46,130.23,130.4,85223.0,118.7489,118.9495,118.7398,118.8948,85223.0
2020-11-20 10:40:00,130.41,130.43,130.24,130.26,7335.0,118.9039,118.9222,118.7489,118.7672,7335.0
2020-11-20 10:45:00,130.23,130.24,130.1,130.14,6434.0,118.7398,118.7489,118.6213,118.6577,6434.0
2020-11-20 10:50:00,130.16,130.26,130.15,130.21,15908.0,118.676,118.7672,118.6669,118.7216,15908.0
2020-11-20 10:55:00,130.18,130.26,130.11,130.24,12464.0,118.6942,118.7672,118.6304,118.7489,12464.0
2020-11-20 11:00:00,130.25,130.32,130.23,130.29,5865.0,118.758,118.8219,118.7398,118.7945,5865.0
2020-11-20 11:05:00,130.29,130.43,130.27,130.35,16123.0,118.7945,118.9222,118.7763,118.8492,16123.0
2020-11-20 11:10:00,130.33,130.34,130.25,130.27,15441.0,118.831,118.8401,118.758,118.7763,15441.0
2020-11-20 11:15:00,130.29,130.36,130.24,130.25,5262.0,118.7945,118.8583,118.7489,118.758,5262.0
2020-11-20 11:20:00,130.25,130.35,130.23,130.32,6037.0,118.758,118.8492,118.7398,118.8219,6037.0
2020-11-20 11:25:00,130.32,130.41,130.29,130.36,14671.0,118.8219,118.9039,118.7945,118.8583,14671.0
2020-11-20 11:30:00,130.38,130.44,130.38,130.42,5353.0,118.8766,118.9313,118.8766,118.913,5353.0
2020-11-20 11:35:00,130.47,130.5,130.44,130.48,33512.0,118.9586,118.986,118.9313,118.9677,33512.0
2020-11-20 11:40:00,130.48,130.52,130.44,130.44,5472.0,118.9677,119.0042,118.9313,118.9313,5472.0
2020-11-20 11:45:00,130.45,130.47,130.17,130.18,41878.0,118.9404,118.9586,118.6851,118.6942,41878.0
2020-11-20 11:50:00,130.19,130.32,130.19,130.31,38859.0,118.7033,118.8219,118.7033,118.8127,38859.0
2020-11-20 11:55:00,130.32,130.36,130.31,130.36,11883.0,118.8219,118.8583,118.8127,118.8583,11883.0
2020-11-20 12:00:00,130.34,130.39,130.27,130.35,14758.0,118.8401,118.8857,118.7763,118.8492,14758.0
2020-11-20 12:05:00,130.36,130.38,130.31,130.31,3388.0,118.8583,118.8766,118.8127,118.8127,3388.0
2020-11-20 12:10:00,130.31,130.33,130.27,130.28,11406.0,118.8127,118.831,118.7763,118.7854,11406.0
2020-11-20 12:15:00,130.26,130.26,130.21,130.22,10886.0,118.7672,118.7672,118.7216,118.7307,10886.0
2020-11-20 12:20:00,130.22,130.27,130.22,130.25,7881.0,118.7307,118.7763,118.7307,118.758,7881.0
2020-11-20 12:25:00,130.26,130.28,130.25,130.27,9805.0,118.7672,118.7854,118.758,118.7763,9805.0
2020-11-20 12:30:00,130.29,130.29,130.2,130.27,5577.0,118.7945,118.7945,118.7124,118.7763,5577.0
2020-11-20 12:35:00,130.27,130.29,130.21,130.22,34441.0,118.7763,118.7945,118.7216,118.7307,34441.0
2020-11-20 12:40:00,130.22,130.3,130.21,130.28,22147.0,118.7307,118.8036,118.7216,118.7854,22147.0
2020-11-20 12:45:00,130.3,130.33,130.18,130.18,29892.0,118.8036,118.831,118.6942,118.6942,29892.0
2020-11-20 12:50:00,130.2,130.22,130.17,130.2,13503.0,118.7124,118.7307,118.6851,118.7124,13503.0
2020-11-20 12:55:00,130.2,130.31,130.19,130.3,13727.0,118.7124,118.8127,118.7033,118.8036,13727.0
2020-11-20 13:00:00,130.3,130.4,130.28,130.36,15548.0,118.8036,118.8948,118.7854,118.8583,15548.0
2020-11-20 13:05:00,130.35,130.35,130.25,130.32,4772.0,118.8492,118.8492,118.758,118.8219,4772.0
2020-11-20 13:10:00,130.31,130.36,130.28,130.36,5149.0,118.8127,118.8583,118.7854,118.8583,5149.0
2020-11-20 13:15:00,130.37,130.39,130.33,130.34,13885.0,118.8674,118.8857,118.831,118.8401,13885.0
2020-11-20 13:20:00,130.34,130.45,130.31,130.43,9534.0,118.8401,118.9404,118.8127,118.9222,9534.0
2020-11-20 13:25:00,130.43,130.48,130.41,130.46,21976.0,118.9222,118.9677,118.9039,118.9495,21976.0
2020-11-20 13:30:00,130.45,130.46,130.37,130.39,16131.0,118.9404,118.9495,118.8674,118.8857,16131.0
2020-11-20 13:35:00,130.4,130.49,130.4,130.47,6376.0,118.8948,118.9769,118.8948,118.9586,6376.0
2020-11-20 13:40:00,130.47,130.47,130.43,130.46,13529.0,118.9586,118.9586,118.9222,118.9495,13529.0
2020-11-20 13:45:00,130.47,130.5,130.39,130.5,12353.0,118.9586,118.986,118.8857,118.986,12353.0
2020-11-20 13:50:00,130.51,130.53,130.43,130.44,13838.0,118.9951,119.0133,118.9222,118.9313,13838.0
2020-11-20 13:55:00,130.45,130.46,130.42,130.46,65899.0,118.9404,118.9495,118.913,118.9495,65899.0
2020-11-20 14:00:00,130.47,130.48,130.41,130.42,15508.0,118.9586,118.9677,118.9039,118.913,15508.0
2020-11-20 14:05:00,130.41,130.46,130.4,130.46,7334.0,118.9039,118.9495,118.8948,118.9495,7334.0
2020-11-20 14:10:00,130.43,130.47,130.39,130.4,24922.0,118.9222,118.9586,118.8857,118.8948,24922.0
2020-11-20 14:15:00,130.41,130.41,130.33,130.38,25222.0,118.9039,118.9039,118.831,118.8766,25222.0
2020-11-20 14:20:00,130.37,130.46,130.34,130.4,9422.0,118.8674,118.9495,118.8401,118.8948,9422.0
2020-11-20 14:25:00,130.42,130.43,130.37,130.41,6264.0,118.913,118.9222,118.8674,118.9039,6264.0
2020-11-20 14:30:00,130.4,130.47,130.38,130.46,7986.0,118.8948,118.9586,118.8766,118.9495,7986.0
2020-11-20 14:35:00,130.47,130.55,130.38,130.38,17512.0,118.9586,119.0316,118.8766,118.8766,17512.0
2020-11-20 14:40:00,130.35,130.37,130.29,130.31,37684.0,118.8492,118.8674,118.7945,118.8127,37684.0
2020-11-20 14:45:00,130.31,130.34,130.26,130.33,14174.0,118.8127,118.8401,118.7672,118.831,14174.0
2020-11-20 14:50:00,130.32,130.36,130.3,130.33,17386.0,118.8219,118.8583,118.8036,118.831,17386.0
2020-11-20 14:55:00,130.33,130.38,130.3,130.33,14499.0,118.831,118.8766,118.8036,118.831,14499.0
2020-11-20 15:00:00,130.36,130.39,130.27,130.27,39373.0,118.8583,118.8857,118.7763,118.7763,39373.0
2020-11-20 15:05:00,130.27,130.35,130.15,130.16,22728.0,118.7763,118.8492,118.6669,118.676,22728.0
2020-11-20 15:10:00,130.16,130.24,130.02,130.06,21462.0,118.676,118.7489,118.5483,118.5848,21462.0
2020-11-20 15:15:00,130.06,130.08,129.94,130.04,20465.0,118.5848,118.603,118.4754,118.5666,20465.0
2020-11-20 15:20:00,130.06,130.19,130.03,130.12,40374.0,118.5848,118.7033,118.5574,118.6395,40374.0
2020-11-20 15:25:00,130.09,130.2,130.09,130.15,75534.0,118.6122,118.7124,118.6122,118.6669,75534.0
2020-11-20 15:30:00,130.12,130.19,130.08,130.18,35738.0,118.6395,118.7033,118.603,118.6942,35738.0
2020-11-20 15:35:00,130.16,130.39,130.15,130.38,36594.0,118.676,118.8857,118.6669,118.8766,36594.0
2020-11-20 15:40:00,130.37,130.46,130.34,130.45,86366.0,118.8674,118.9495,118.8401,118.9404,86366.0
2020-11-20 15:45:00,130.45,130.66,130.45,130.53,66470.0,118.9404,119.1319,118.9404,119.0133,66470.0
2020-11-20 15:50:00,130.52,130.54,130.25,130.26,225470.0,119.0042,119.0224,118.758,118.7672,225470.0
2020-11-20 15:55:00,130.26,130.3,130.14,130.2,128011.0,118.7672,118.8036,118.6577,118.7124,128011.0
2020-11-23 09:30:00,131.0,131.24,131.0,131.12,48890.0,119.4419,119.6607,119.4419,119.5513,48890.0
2020-11-23 09:35:00,131.13,131.24,131.04,131.19,40308.0,119.5604,119.6607,119.4783,119.6151,40308.0
2020-11-23 09:40:00,131.19,131.34,131.17,131.32,12080.0,119.6151,119.7519,119.5969,119.7336,12080.0
2020-11-23 09:45:00,131.33,131.64,131.32,131.51,65273.0,119.7427,120.0254,119.7336,119.9069,65273.0
2020-11-23 09:50:00,131.51,131.64,131.51,131.61,13723.0,119.9069,120.0254,119.9069,119.998,13723.0
2020-11-23 09:55:00,131.63,131.67,131.5,131.51,7492.0,120.0163,120.0527,119.8977,119.9069,7492.0
2020-11-23 10:00:00,131.53,131.59,131.43,131.59,22101.0,119.9251,119.9798,119.8339,119.9798,22101.0
2020-11-23 10:05:00,131.59,131.61,131.44,131.55,50058.0,119.9798,119.998,119.843,119.9433,50058.0
2020-11-23 10:10:00,131.54,131.56,131.43,131.51,30053.0,119.9342,119.9525,119.8339,119.9069,30053.0
2020-11-23 10:15:00,131.53,131.64,131.52,131.63,8019.0,119.9251,120.0254,119.916,120.0163,8019.0
2020-11-23 10:20:00,131.62,131.65,131.53,131.53,32418.0,120.0072,120.0345,119.9251,119.9251,32418.0
2020-11-23 10:25:00,131.49,131.49,131.1,131.14,34880.0,119.8886,119.8886,119.533,119.5695,34880.0
2020-11-23 10:30:00,131.09,131.33,131.09,131.31,31498.0,119.5239,119.7427,119.5239,119.7245,31498.0
2020-11-23 10:35:00,131.3,131.45,131.3,131.45,28151.0,119.7154,119.8522,119.7154,119.8522,28151.0
2020-11-23 10:40:00,131.47,131.52,131.42,131.46,11942.0,119.8704,119.916,119.8248,119.8613,11942.0
2020-11-23 10:45:00,131.44,131.65,131.42,131.65,15455.0,119.843,120.0345,119.8248,120.0345,15455.0
2020-11-23 10:50:00,131.65,131.7,131.59,131.69,153123.0,120.0345,120.0801,119.9798,120.071,153123.0
2020-11-23 10:55:00,131.69,131.69,131.62,131.66,56932.0,120.071,120.071,120.0072,120.0436,56932.0
2020-11-23 11:00:00,131.66,131.7,131.49,131.57,27952.0,120.0436,120.0801,119.8886,119.9616,27952.0
2020-11-23 11:05:00,131.57,131.59,131.42,131.42,17867.0,119.9616,119.9798,119.8248,119.8248,17867.0
2020-11-23 11:10:00,131.43,131.43,131.23,131.25,14611.0,119.8339,119.8339,119.6516,119.6698,14611.0
2020-11-23 11:15:00,131.24,131.37,131.21,131.31,29633.0,119.6607,119.7792,119.6333,119.7245,29633.0
2020-11-23 11:20:00,131.32,131.43,131.28,131.39,82287.0,119.7336,119.8339,119.6972,119.7975,82287.0
2020-11-23 11:25:00,131.38,131.42,131.35,131.37,57381.0,119.7883,119.8248,119.761,119.7792,57381.0
2020-11-23 11:30:00,131.37,131.4,131.05,131.1,26602.0,119.7792,119.8066,119.4875,119.533,26602.0
2020-11-23 11:35:00,131.06,131.31,131.04,131.18,33455.0,119.4966,119.7245,119.4783,119.606,33455.0
2020-11-23 11:40:00,131.17,131.24,131.1,131.13,90930.0,119.5969,119.6607,119.533,119.5604,90930.0
2020-11-23 11:45:00,131.13,131.24,131.11,131.23,9269.0,119.5604,119.6607,119.5422,119.6516,9269.0
2020-11-23 11:50:00,131.24,131.27,131.19,131.2,8304.0,119.6607,119.688,119.6151,119.6242,8304.0
2020-11-23 11:55:00,131.22,131.36,131.19,131.33,24117.0,119.6425,119.7701,119.6151,119.7427,24117.0
2020-11-23 12:00:00,131.31,131.31,131.12,131.23,3996.0,119.7245,119.7245,119.5513,119.6516,3996.0
2020-11-23 12:05:00,131.23,131.24,131.17,131.19,3336.0,119.6516,119.6607,119.5969,119.6151,3336.0
2020-11-23 12:10:00,131.18,131.29,131.18,131.22,7103.0,119.606,119.7063,119.606,119.6425,7103.0
2020-11-23 12:15:00,131.19,131.36,131.18,131.35,11435.0,119.6151,119.7701,119.606,119.761,11435.0
2020-11-23 12:20:00,131.32,131.37,131.31,131.37,16515.0,119.7336,119.7792,119.7245,119.7792,16515.0
2020-11-23 12:25:00,131.37,131.39,131.27,131.27,12891.0,119.7792,119.7975,119.688,119.688,12891.0
2020-11-23 12:30:00,131.28,131.36,131.24,131.36,32433.0,119.6972,119.7701,119.6607,119.7701,32433.0
2020-11-23 12:35:00,131.35,131.43,131.34,131.38,15291.0,119.761,119.8339,119.7519,119.7883,15291.0
2020-11-23 12:40:00,131.41,131.44,131.4,131.42,13368.0,119.8157,119.843,119.8066,119.8248,13368.0
2020-11-23 12:45:00,131.41,131.5,131.4,131.48,11548.0,119.8157,119.8977,119.8066,119.8795,11548.0
2020-11-23 12:50:00,131.47,131.54,131.47,131.51,4425.0,119.8704,119.9342,119.8704,119.9069,4425.0
2020-11-23 12:55:00,131.51,131.54,131.5,131.54,7724.0,119.9069,119.9342,119.8977,119.9342,7724.0
2020-11-23 13:00:00,131.53,131.57,131.5,131.56,12732.0,119.9251,119.9616,119.8977,119.9525,12732.0
2020-11-23 13:05:00,131.56,131.63,131.56,131.56,9493.0,119.9525,120.0163,119.9525,119.9525,9493.0
2020-11-23 13:10:00,131.58,131.6,131.52,131.55,31436.0,119.9707,119.9889,119.916,119.9433,31436.0
2020-11-23 13:15:00,131.56,131.59,131.54,131.54,20563.0,119.9525,119.9798,119.9342,119.9342,20563.0
2020-11-23 13:20:00,131.53,131.57,131.51,131.54,16370.0,119.9251,119.9616,119.9069,119.9342,16370.0
2020-11-23 13:25:00,131.54,131.62,131.47,131.47,23732.0,119.9342,120.0072,119.8704,119.8704,23732.0
2020-11-23 13:30:00,131.48,131.54,131.43,131.52,34605.0,119.8795,119.9342,119.8339,119.916,34605.0
2020-11-23 13:35:00,131.53,131.59,131.5,131.58,37972.0,119.9251,119.9798,119.8977,119.9707,37972.0
2020-11-23 13:40:00,131.56,131.58,131.46,131.49,9598.0,119.9525,119.9707,119.8613,119.8886,9598.0
2020-11-23 13:45:00,131.49,131.65,131.48,131.54,17611.0,119.8886,120.0345,119.8795,119.9342,17611.0
2020-11-23 13:50:00,131.53,131.62,131.5,131.6,46227.0,119.9251,120.0072,119.8977,119.9889,46227.0
2020-11-23 13:55:00,131.62,131.67,131.59,131.65,16845.0,120.0072,120.0527,119.9798,120.0345,16845.0
2020-11-23 14:00:00,131.65,131.73,131.64,131.69,29664.0,120.0345,120.1075,120.0254,120.071,29664.0
2020-11-23 14:05:00,131.69,131.69,131.58,131.58,22475.0,120.071,120.071,119.9707,119.9707,22475.0
2020-11-23 14:10:00,131.56,131.58,131.46,131.58,18995.0,119.9525,119.9707,119.8613,119.9707,18995.0
2020-11-23 14:15:00,131.59,131.62,131.51,131.53,10052.0,119.9798,120.0072,119.9069,119.9251,10052.0
2020-11-23 14:20:00,131.58,131.61,131.55,131.6,20223.0,119.9707,119.998,119.9433,119.9889,20223.0
2020-11-23 14:25:00,131.6,131.61,131.56,131.58,8193.0,119.9889,119.998,119.9525,119.9707,8193.0
2020-11-23 14:30:00,131.59,131.69,131.59,131.68,24663.0,119.9798,120.071,119.9798,120.0619,24663.0
2020-11-23 14:35:00,131.67,131.69,131.59,131.64,8230.0,120.0527,120.071,119.9798,120.0254,8230.0
2020-11-23 14:40:00,131.64,131.67,131.61,131.66,16079.0,120.0254,120.0527,119.998,120.0436,16079.0
2020-11-23 14:45:00,131.67,131.74,131.65,131.66,10786.0,120.0527,120.1166,120.0345,120.0436,10786.0
2020-11-23 14:50:00,131.67,131.97,131.66,131.92,42952.0,120.0527,120.3263,120.0436,120.2807,42952.0
2020-11-23 14:55:00,131.91,132.03,131.91,132.01,11625.0,120.2716,120.381,120.2716,120.3628,11625.0
2020-11-23 15:00:00,132.03,132.18,132.0,132.16,21412.0,120.381,120.5178,120.3536,120.4995,21412.0
2020-11-23 15:05:00,132.18,132.28,132.14,132.25,40635.0,120.5178,120.6089,120.4813,120.5816,40635.0
2020-11-23 15:10:00,132.25,132.25,132.17,132.24,45056.0,120.5816,120.5816,120.5086,120.5725,45056.0
2020-11-23 15:15:00,132.23,132.23,132.12,132.13,27456.0,120.5633,120.5633,120.463,120.4722,27456.0
2020-11-23 15:20:00,132.12,132.13,132.06,132.07,15470.0,120.463,120.4722,120.4083,120.4175,15470.0
2020-11-23 15:25:00,132.07,132.09,132.02,132.04,27250.0,120.4175,120.4357,120.3719,120.3901,27250.0
2020-11-23 15:30:00,132.04,132.06,131.97,132.0,68662.0,120.3901,120.4083,120.3263,120.3536,68662.0
2020-11-23 15:35:00,132.0,132.02,131.86,131.9,17007.0,120.3536,120.3719,120.226,120.2625,17007.0
2020-11-23 15:40:00,131.89,132.0,131.89,132.0,15757.0,120.2533,120.3536,120.2533,120.3536,15757.0
2020-11-23 15:45:00,132.0,132.11,131.97,132.04,54850.0,120.3536,120.4539,120.3263,120.3901,54850.0
2020-11-23 15:50:00,132.05,132.16,132.0,132.0,123939.0,120.3992,120.4995,120.3536,120.3536,123939.0
2020-11-23 15:55:00,131.99,132.04,131.82,131.94,102986.0,120.3445,120.3901,120.1895,120.2989,102986.0
2020-11-24 09:30:00,133.44,133.72,133.3,133.34,62669.0,121.6666,121.9219,121.5389,121.5754,62669.0
2020-11-24 09:35:00,133.33,133.5,133.28,133.44,18932.0,121.5663,121.7213,121.5207,121.6666,18932.0
2020-11-24 09:40:00,133.45,133.61,133.42,133.55,15566.0,121.6757,121.8216,121.6483,121.7669,15566.0
2020-11-24 09:45:00,133.59,133.62,133.46,133.52,11295.0,121.8033,121.8307,121.6848,121.7395,11295.0
2020-11-24 09:50:00,133.53,133.71,133.47,133.71,11319.0,121.7486,121.9128,121.6939,121.9128,11319.0
2020-11-24 09:55:00,133.72,133.86,133.69,133.86,38675.0,121.9219,122.0495,121.8945,122.0495,38675.0
2020-11-24 10:00:00,133.86,133.96,133.81,133.95,32049.0,122.0495,122.1407,122.0039,122.1316,32049.0
2020-11-24 10:05:00,133.97,134.08,133.89,134.01,18351.0,122.1498,122.2501,122.0769,122.1863,18351.0
2020-11-24 10:10:00,133.99,134.1,133.84,134.1,22614.0,122.1681,122.2683,122.0313,122.2683,22614.0
2020-11-24 10:15:00,134.13,134.13,134.0,134.07,17001.0,122.2957,122.2957,122.1772,122.241,17001.0
2020-11-24 10:20:00,134.1,134.21,134.07,134.09,22314.0,122.2683,122.3686,122.241,122.2592,22314.0
2020-11-24 10:25:00,134.12,134.2,134.06,134.15,22272.0,122.2866,122.3595,122.2319,122.3139,22272.0
2020-11-24 10:30:00,134.16,134.16,134.05,134.09,23038.0,122.3231,122.3231,122.2228,122.2592,23038.0
2020-11-24 10:35:00,134.13,134.17,134.0,134.03,48242.0,122.2957,122.3322,122.1772,122.2045,48242.0
2020-11-24 10:40:00,134.03,134.2,134.02,134.14,44145.0,122.2045,122.3595,122.1954,122.3048,44145.0
2020-11-24 10:45:00,134.14,134.23,134.12,134.23,86225.0,122.3048,122.3869,122.2866,122.3869,86225.0
2020-11-24 10:50:00,134.23,134.27,134.2,134.27,5684.0,122.3869,122.4234,122.3595,122.4234,5684.0
2020-11-24 10:55:00,134.28,134.29,134.12,134.16,14335.0,122.4325,122.4416,122.2866,122.3231,14335.0
2020-11-24 11:00:00,134.18,134.3,134.14,134.25,14413.0,122.3413,122.4507,122.3048,122.4051,14413.0
2020-11-24 11:05:00,134.27,134.29,134.11,134.23,48382.0,122.4234,122.4416,122.2775,122.3869,48382.0
2020-11-24 11:10:00,134.22,134.25,134.13,134.2,34277.0,122.3778,122.4051,122.2957,122.3595,34277.0
2020-11-24 11:15:00,134.16,134.31,134.16,134.27,26718.0,122.3231,122.4598,122.3231,122.4234,26718.0
2020-11-24 11:20:00,134.29,134.46,134.29,134.46,129172.0,122.4416,122.5966,122.4416,122.5966,129172.0
2020-11-24 11:25:00,134.45,134.48,134.41,134.46,48897.0,122.5875,122.6148,122.551,122.5966,48897.0
2020-11-24 11:30:00,134.46,134.56,134.41,134.56,21993.0,122.5966,122.6878,122.551,122.6878,21993.0
2020-11-24 11:35:00,134.57,134.64,134.51,134.52,12865.0,122.6969,122.7607,122.6422,122.6513,12865.0
2020-11-24 11:40:00,134.51,134.58,134.46,134.56,37993.0,122.6422,122.706,122.5966,122.6878,37993.0
2020-11-24 11:45:00,134.56,134.75,134.52,134.74,11027.0,122.6878,122.861,122.6513,122.8519,11027.0
2020-11-24 11:50:00,134.73,134.92,134.69,134.88,15451.0,122.8428,123.016,122.8063,122.9795,15451.0
2020-11-24 11:55:00,134.87,134.96,134.74,134.75,10913.0,122.9704,123.0525,122.8519,122.861,10913.0
2020-11-24 12:00:00,134.76,134.81,134.75,134.77,7627.0,122.8701,122.9157,122.861,122.8792,7627.0
2020-11-24 12:05:00,134.79,134.82,134.76,134.82,11821.0,122.8975,122.9248,122.8701,122.9248,11821.0
2020-11-24 12:10:00,134.82,134.88,134.72,134.81,75024.0,122.9248,122.9795,122.8336,122.9157,75024.0
2020-11-24 12:15:00,134.82,134.86,134.76,134.78,64632.0,122.9248,122.9613,122.8701,122.8884,64632.0
2020-11-24 12:20:00,134.78,134.78,134.65,134.69,38409.0,122.8884,122.8884,122.7698,122.8063,38409.0
2020-11-24 12:25:00,134.71,134.71,134.59,134.62,70963.0,122.8245,122.8245,122.7151,122.7425,70963.0
2020-11-24 12:30:00,134.64,134.72,134.62,134.72,67529.0,122.7607,122.8336,122.7425,122.8336,67529.0
2020-11-24 12:35:00,134.71,134.73,134.61,134.63,101561.0,122.8245,122.8428,122.7334,122.7516,101561.0
2020-11-24 12:40:00,134.63,134.64,134.6,134.62,19274.0,122.7516,122.7607,122.7242,122.7425,19274.0
2020-11-24 12:45:00,134.63,134.67,134.56,134.57,22604.0,122.7516,122.7881,122.6878,122.6969,22604.0
2020-11-24 12:50:00,134.57,134.66,134.57,134.62,33606.0,122.6969,122.7789,122.6969,122.7425,33606.0
2020-11-24 12:55:00,134.62,134.66,134.61,134.64,23367.0,122.7425,122.7789,122.7334,122.7607,23367.0
2020-11-24 13:00:00,134.63,134.76,134.63,134.75,35562.0,122.7516,122.8701,122.7516,122.861,35562.0
2020-11-24 13:05:00,134.75,134.79,134.71,134.78,23555.0,122.861,122.8975,122.8245,122.8884,23555.0
2020-11-24 13:10:00,134.77,134.81,134.77,134.8,17468.0,122.8792,122.9157,122.8792,122.9066,17468.0
2020-11-24 13:15:00,134.81,134.86,134.81,134.84,12297.0,122.9157,122.9613,122.9157,122.9431,12297.0
2020-11-24 13:20:00,134.83,134.84,134.66,134.67,16487.0,122.9339,122.9431,122.7789,122.7881,16487.0
2020-11-24 13:25:00,134.67,134.67,134.56,134.61,85579.0,122.7881,122.7881,122.6878,122.7334,85579.0
2020-11-24 13:30:00,134.61,134.66,134.61,134.64,30117.0,122.7334,122.7789,122.7334,122.7607,30117.0
2020-11-24 13:35:00,134.63,134.65,134.58,134.58,61177.0,122.7516,122.7698,122.706,122.706,61177.0
2020-11-24 13:40:00,134.58,134.91,134.58,134.67,23669.0,122.706,123.0069,122.706,122.7881,23669.0
2020-11-24 13:45:00,134.68,134.71,134.58,134.58,49445.0,122.7972,122.8245,122.706,122.706,49445.0
2020-11-24 13:50:00,134.6,134.63,134.51,134.52,45367.0,122.7242,122.7516,122.6422,122.6513,45367.0
2020-11-24 13:55:00,134.55,134.59,134.52,134.52,25985.0,122.6786,122.7151,122.6513,122.6513,25985.0
2020-11-24 14:00:00,134.52,134.64,134.51,134.61,18300.0,122.6513,122.7607,122.6422,122.7334,18300.0
2020-11-24 14:05:00,134.63,134.66,134.5,134.52,50271.0,122.7516,122.7789,122.6331,122.6513,50271.0
2020-11-24 14:10:00,134.51,134.6,134.5,134.6,29085.0,122.6422,122.7242,122.6331,122.7242,29085.0
2020-11-24 14:15:00,134.58,134.61,134.45,134.5,59945.0,122.706,122.7334,122.5875,122.6331,59945.0
2020-11-24 14:20:00,134.49,134.53,134.43,134.45,67916.0,122.6239,122.6604,122.5692,122.5875,67916.0
2020-11-24 14:25:00,134.45,134.49,134.38,134.38,25868.0,122.5875,122.6239,122.5236,122.5236,25868.0
2020-11-24 14:30:00,134.39,134.4,134.28,134.38,22320.0,122.5328,122.5419,122.4325,122.5236,22320.0
2020-11-24 14:35:00,134.37,134.58,134.37,134.56,27866.0,122.5145,122.706,122.5145,122.6878,27866.0
2020-11-24 14:40:00,134.55,134.67,134.52,134.64,21611.0,122.6786,122.7881,122.6513,122.7607,21611.0
2020-11-24 14:45:00,134.65,134.65,134.49,134.51,64663.0,122.7698,122.7698,122.6239,122.6422,64663.0
2020-11-24 14:50:00,134.52,134.6,134.52,134.58,63463.0,122.6513,122.7242,122.6513,122.706,63463.0
2020-11-24 14:55:00,134.58,134.68,134.57,134.67,56009.0,122.706,122.7972,122.6969,122.7881,56009.0
2020-11-24 15:00:00,134.66,134.7,134.55,134.67,45166.0,122.7789,122.8154,122.6786,122.7881,45166.0
2020-11-24 15:05:00,134.67,134.75,134.67,134.71,69619.0,122.7881,122.861,122.7881,122.8245,69619.0
2020-11-24 15:10:00,134.72,134.78,134.67,134.71,56872.0,122.8336,122.8884,122.7881,122.8245,56872.0
2020-11-24 15:15:00,134.71,134.72,134.61,134.63,65037.0,122.8245,122.8336,122.7334,122.7516,65037.0
2020-11-24 15:20:00,134.64,134.81,134.63,134.79,75156.0,122.7607,122.9157,122.7516,122.8975,75156.0
2020-11-24 15:25:00,134.78,134.79,134.7,134.74,67713.0,122.8884,122.8975,122.8154,122.8519,67713.0
2020-11-24 15:30:00,134.73,134.77,134.64,134.77,75459.0,122.8428,122.8792,122.7607,122.8792,75459.0
2020-11-24 15:35:00,134.76,134.77,134.6,134.65,77738.0,122.8701,122.8792,122.7242,122.7698,77738.0
2020-11-24 15:40:00,134.65,134.65,134.53,134.55,67821.0,122.7698,122.7698,122.6604,122.6786,67821.0
2020-11-24 15:45:00,134.54,134.7,134.53,134.66,105258.0,122.6695,122.8154,122.6604,122.7789,105258.0
2020-11-24 15:50:00,134.65,134.78,134.56,134.77,319960.0,122.7698,122.8884,122.6878,122.8792,319960.0
2020-11-24 15:55:00,134.77,134.82,134.72,134.78,266056.0,122.8792,122.9248,122.8336,122.8884,266056.0
2020-11-25 09:30:00,134.38,134.38,133.82,133.82,57639.0,122.5236,122.5236,122.0131,122.0131,57639.0
2020-11-25 09:35:00,133.82,133.82,133.63,133.64,29829.0,122.0131,122.0131,121.8398,121.8489,29829.0
2020-11-25 09:40:00,133.6,133.81,133.5,133.79,53524.0,121.8125,122.0039,121.7213,121.9857,53524.0
2020-11-25 09:45:00,133.8,133.84,133.62,133.62,25364.0,121.9948,122.0313,121.8307,121.8307,25364.0
2020-11-25 09:50:00,133.6,133.6,133.44,133.5,13560.0,121.8125,121.8125,121.6666,121.7213,13560.0
2020-11-25 09:55:00,133.42,133.47,133.31,133.45,31683.0,121.6483,121.6939,121.5481,121.6757,31683.0
2020-11-25 10:00:00,133.47,133.47,133.3,133.32,9000.0,121.6939,121.6939,121.5389,121.5572,9000.0
2020-11-25 10:05:00,133.3,133.55,133.3,133.36,21588.0,121.5389,121.7669,121.5389,121.5936,21588.0
2020-11-25 10:10:00,133.38,133.63,133.38,133.63,20258.0,121.6119,121.8398,121.6119,121.8398,20258.0
2020-11-25 10:15:00,133.61,133.72,133.54,133.54,12832.0,121.8216,121.9219,121.7578,121.7578,12832.0
2020-11-25 10:20:00,133.54,133.66,133.52,133.63,17179.0,121.7578,121.8672,121.7395,121.8398,17179.0
2020-11-25 10:25:00,133.63,133.63,133.49,133.6,10873.0,121.8398,121.8398,121.7122,121.8125,10873.0
2020-11-25 10:30:00,133.63,133.69,133.56,133.65,42455.0,121.8398,121.8945,121.776,121.8581,42455.0
2020-11-25 10:35:00,133.66,133.69,133.51,133.51,5205.0,121.8672,121.8945,121.7304,121.7304,5205.0
2020-11-25 10:40:00,133.5,133.54,133.41,133.47,12225.0,121.7213,121.7578,121.6392,121.6939,12225.0
2020-11-25 10:45:00,133.47,133.59,133.47,133.53,23585.0,121.6939,121.8033,121.6939,121.7486,23585.0
2020-11-25 10:50:00,133.54,133.63,133.54,133.58,22903.0,121.7578,121.8398,121.7578,121.7942,22903.0
2020-11-25 10:55:00,133.57,133.58,133.43,133.46,27905.0,121.7851,121.7942,121.6575,121.6848,27905.0
2020-11-25 11:00:00,133.47,133.55,133.42,133.52,28837.0,121.6939,121.7669,121.6483,121.7395,28837.0
2020-11-25 11:05:00,133.52,133.62,133.46,133.6,20838.0,121.7395,121.8307,121.6848,121.8125,20838.0
2020-11-25 11:10:00,133.6,133.63,133.49,133.52,6629.0,121.8125,121.8398,121.7122,121.7395,6629.0
2020-11-25 11:15:00,133.51,133.57,133.48,133.57,5375.0,121.7304,121.7851,121.7031,121.7851,5375.0
2020-11-25 11:20:00,133.61,133.66,133.58,133.65,20439.0,121.8216,121.8672,121.7942,121.8581,20439.0
2020-11-25 11:25:00,133.63,133.64,133.57,133.6,10431.0,121.8398,121.8489,121.7851,121.8125,10431.0
2020-11-25 11:30:00,133.62,133.7,133.62,133.68,22989.0,121.8307,121.9036,121.8307,121.8854,22989.0
2020-11-25 11:35:00,133.68,133.75,133.66,133.75,13734.0,121.8854,121.9492,121.8672,121.9492,13734.0
2020-11-25 11:40:00,133.75,133.79,133.59,133.61,8738.0,121.9492,121.9857,121.8033,121.8216,8738.0
2020-11-25 11:45:00,133.61,133.8,133.6,133.78,16647.0,121.8216,121.9948,121.8125,121.9766,16647.0
2020-11-25 11:50:00,133.76,133.87,133.76,133.84,38017.0,121.9583,122.0586,121.9583,122.0313,38017.0
2020-11-25 11:55:00,133.84,133.89,133.83,133.87,8471.0,122.0313,122.0769,122.0222,122.0586,8471.0
2020-11-25 12:00:00,133.89,133.89,133.81,133.87,15960.0,122.0769,122.0769,122.0039,122.0586,15960.0
2020-11-25 12:05:00,133.88,133.94,133.88,133.94,40001.0,122.0678,122.1225,122.0678,122.1225,40001.0
2020-11-25 12:10:00,133.98,133.99,133.92,133.94,75444.0,122.1589,122.1681,122.1042,122.1225,75444.0
2020-11-25 12:15:00,133.92,133.93,133.87,133.89,60699.0,122.1042,122.1133,122.0586,122.0769,60699.0
2020-11-25 12:20:00,133.87,133.87,133.77,133.77,14322.0,122.0586,122.0586,121.9675,121.9675,14322.0
2020-11-25 12:25:00,133.77,133.81,133.73,133.73,17167.0,121.9675,122.0039,121.931,121.931,17167.0
2020-11-25 12:30:00,133.73,133.84,133.73,133.78,41583.0,121.931,122.0313,121.931,121.9766,41583.0
2020-11-25 12:35:00,133.76,133.79,133.75,133.77,23469.0,121.9583,121.9857,121.9492,121.9675,23469.0
2020-11-25 12:40:00,133.77,133.95,133.77,133.91,22352.0,121.9675,122.1316,121.9675,122.0951,22352.0
2020-11-25 12:45:00,133.89,133.91,133.86,133.9,11889.0,122.0769,122.0951,122.0495,122.086,11889.0
2020-11-25 12:50:00,133.89,133.9,133.83,133.85,9504.0,122.0769,122.086,122.0222,122.0404,9504.0
2020-11-25 12:55:00,133.85,133.92,133.84,133.92,27462.0,122.0404,122.1042,122.0313,122.1042,27462.0
2020-11-25 13:00:00,133.91,133.97,133.89,133.89,33521.0,122.0951,122.1498,122.0769,122.0769,33521.0
2020-11-25 13:05:00,133.89,133.92,133.88,133.91,11758.0,122.0769,122.1042,122.0678,122.0951,11758.0
2020-11-25 13:10:00,133.91,133.91,133.84,133.85,14941.0,122.0951,122.0951,122.0313,122.0404,14941.0
2020-11-25 13:15:00,133.83,133.88,133.81,133.84,12364.0,122.0222,122.0678,122.0039,122.0313,12364.0
2020-11-25 13:20:00,133.82,133.9,133.82,133.88,9403.0,122.0131,122.086,122.0131,122.0678,9403.0
2020-11-25 13:25:00,133.87,133.88,133.82,133.84,12912.0,122.0586,122.0678,122.0131,122.0313,12912.0
2020-11-25 13:30:00,133.86,133.92,133.82,133.88,22093.0,122.0495,122.1042,122.0131,122.0678,22093.0
2020-11-25 13:35:00,133.85,133.9,133.85,133.85,13007.0,122.0404,122.086,122.0404,122.0404,13007.0
2020-11-25 13:40:00,133.86,133.87,133.83,133.83,15681.0,122.0495,122.0586,122.0222,122.0222,15681.0
2020-11-25 13:45:00,133.83,133.86,133.8,133.85,10472.0,122.0222,122.0495,121.9948,122.0404,10472.0
2020-11-25 13:50:00,133.84,133.93,133.83,133.91,13105.0,122.0313,122.1133,122.0222,122.0951,13105.0
2020-11-25 13:55:00,133.92,133.97,133.88,133.93,14103.0,122.1042,122.1498,122.0678,122.1133,14103.0
2020-11-25 14:00:00,133.89,133.91,133.83,133.87,12911.0,122.0769,122.0951,122.0222,122.0586,12911.0
2020-11-25 14:05:00,133.84,133.91,133.79,133.79,86582.0,122.0313,122.0951,121.9857,121.9857,86582.0
2020-11-25 14:10:00,133.8,133.81,133.65,133.67,10822.0,121.9948,122.0039,121.8581,121.8763,10822.0
2020-11-25 14:15:00,133.68,133.79,133.68,133.75,41374.0,121.8854,121.9857,121.8854,121.9492,41374.0
2020-11-25 14:20:00,133.74,133.75,133.68,133.74,19584.0,121.9401,121.9492,121.8854,121.9401,19584.0
2020-11-25 14:25:00,133.75,133.86,133.75,133.78,10422.0,121.9492,122.0495,121.9492,121.9766,10422.0
2020-11-25 14:30:00,133.8,133.87,133.73,133.73,11674.0,121.9948,122.0586,121.931,121.931,11674.0
2020-11-25 14:35:00,133.74,133.76,133.69,133.71,13722.0,121.9401,121.9583,121.8945,121.9128,13722.0
2020-11-25 14:40:00,133.71,133.75,133.66,133.71,21946.0,121.9128,121.9492,121.8672,121.9128,21946.0
2020-11-25 14:45:00,133.67,133.77,133.67,133.73,28186.0,121.8763,121.9675,121.8763,121.931,28186.0
2020-11-25 14:50:00,133.75,133.78,133.73,133.77,30736.0,121.9492,121.9766,121.931,121.9675,30736.0
2020-11-25 14:55:00,133.77,133.84,133.75,133.8,108788.0,121.9675,122.0313,121.9492,121.9948,108788.0
2020-11-25 15:00:00,133.8,133.85,133.78,133.82,66458.0,121.9948,122.0404,121.9766,122.0131,66458.0
2020-11-25 15:05:00,133.82,133.91,133.79,133.9,16676.0,122.0131,122.0951,121.9857,122.086,16676.0
2020-11-25 15:10:00,133.91,134.03,133.91,134.01,36382.0,122.0951,122.2045,122.0951,122.1863,36382.0
2020-11-25 15:15:00,134.01,134.03,133.91,133.96,33784.0,122.1863,122.2045,122.0951,122.1407,33784.0
2020-11-25 15:20:00,133.96,133.98,133.89,133.94,38432.0,122.1407,122.1589,122.0769,122.1225,38432.0
2020-11-25 15:25:00,133.93,134.07,133.92,133.98,86906.0,122.1133,122.241,122.1042,122.1589,86906.0
2020-11-25 15:30:00,133.98,134.02,133.96,134.01,44067.0,122.1589,122.1954,122.1407,122.1863,44067.0
2020-11-25 15:35:00,134.02,134.02,133.82,133.85,85708.0,122.1954,122.1954,122.0131,122.0404,85708.0
2020-11-25 15:40:00,133.82,133.93,133.81,133.93,43493.0,122.0131,122.1133,122.0039,122.1133,43493.0
2020-11-25 15:45:00,133.93,133.96,133.86,133.89,58879.0,122.1133,122.1407,122.0495,122.0769,58879.0
2020-11-25 15:50:00,133.87,133.89,133.79,133.89,64761.0,122.0586,122.0769,121.9857,122.0769,64761.0
2020-11-25 15:55:00,133.89,133.99,133.8,133.92,190546.0,122.0769,122.1681,121.9948,122.1042,190546.0
2020-11-27 09:30:00,134.15,134.25,133.92,133.98,48087.0,122.3139,122.4051,122.1042,122.1589,48087.0
2020-11-27 09:35:00,134.0,134.29,133.98,134.21,17047.0,122.1772,122.4416,122.1589,122.3686,17047.0
2020-11-27 09:40:00,134.3,134.3,134.11,134.18,8777.0,122.4507,122.4507,122.2775,122.3413,8777.0
2020-11-27 09:45:00,134.17,134.21,134.1,134.14,25300.0,122.3322,122.3686,122.2683,122.3048,25300.0
2020-11-27 09:50:00,134.16,134.16,133.99,134.03,19615.0,122.3231,122.3231,122.1681,122.2045,19615.0
2020-11-27 09:55:00,133.98,134.05,133.97,134.02,20649.0,122.1589,122.2228,122.1498,122.1954,20649.0
2020-11-27 10:00:00,134.01,134.15,133.98,134.04,10289.0,122.1863,122.3139,122.1589,122.2136,10289.0
2020-11-27 10:05:00,134.01,134.13,133.96,134.03,35940.0,122.1863,122.2957,122.1407,122.2045,35940.0
2020-11-27 10:10:00,134.01,134.08,133.99,134.01,42534.0,122.1863,122.2501,122.1681,122.1863,42534.0
2020-11-27 10:15:00,134.01,134.01,133.83,133.85,17015.0,122.1863,122.1863,122.0222,122.0404,17015.0
2020-11-27 10:20:00,133.85,133.87,133.81,133.87,20547.0,122.0404,122.0586,122.0039,122.0586,20547.0
2020-11-27 10:25:00,133.87,133.93,133.82,133.89,15323.0,122.0586,122.1133,122.0131,122.0769,15323.0
2020-11-27 10:30:00,133.85,133.85,133.74,133.75,9204.0,122.0404,122.0404,121.9401,121.9492,9204.0
2020-11-27 10:35:00,133.76,133.81,133.73,133.77,37159.0,121.9583,122.0039,121.931,121.9675,37159.0
2020-11-27 10:40:00,133.76,133.86,133.76,133.86,24172.0,121.9583,122.0495,121.9583,122.0495,24172.0
2020-11-27 10:45:00,133.84,133.9,133.81,133.88,9067.0,122.0313,122.086,122.0039,122.0678,9067.0
2020-11-27 10:50:00,133.89,133.94,133.87,133.87,13743.0,122.0769,122.1225,122.0586,122.0586,13743.0
2020-11-27 10:55:00,133.84,133.91,133.83,133.86,62760.0,122.0313,122.0951,122.0222,122.0495,62760.0
2020-11-27 11:00:00,133.85,133.93,133.8,133.8,12440.0,122.0404,122.1133,121.9948,121.9948,12440.0
2020-11-27 11:05:00,133.81,133.87,133.77,133.8,10259.0,122.0039,122.0586,121.9675,121.9948,10259.0
2020-11-27 11:10:00,133.81,133.82,133.72,133.75,19696.0,122.0039,122.0131,121.9219,121.9492,19696.0
2020-11-27 11:15:00,133.75,133.79,133.7,133.79,89595.0,121.9492,121.9857,121.9036,121.9857,89595.0
2020-11-27 11:20:00,133.8,133.84,133.75,133.8,30915.0,121.9948,122.0313,121.9492,121.9948,30915.0
2020-11-27 11:25:00,133.8,133.81,133.73,133.75,18237.0,121.9948,122.0039,121.931,121.9492,18237.0
2020-11-27 11:30:00,133.76,133.79,133.64,133.68,15251.0,121.9583,121.9857,121.8489,121.8854,15251.0
2020-11-27 11:35:00,133.69,133.77,133.57,133.77,13721.0,121.8945,121.9675,121.7851,121.9675,13721.0
2020-11-27 11:40:00,133.81,133.91,133.81,133.91,16848.0,122.0039,122.0951,122.0039,122.0951,16848.0
2020-11-27 11:45:00,133.89,133.95,133.87,133.91,14555.0,122.0769,122.1316,122.0586,122.0951,14555.0
2020-11-27 11:50:00,133.89,133.92,133.81,133.81,17592.0,122.0769,122.1042,122.0039,122.0039,17592.0
2020-11-27 11:55:00,133.81,133.9,133.77,133.87,14525.0,122.0039,122.086,121.9675,122.0586,14525.0
2020-11-27 12:00:00,133.87,133.88,133.73,133.74,11691.0,122.0586,122.0678,121.931,121.9401,11691.0
2020-11-27 12:05:00,133.78,133.78,133.7,133.74,9445.0,121.9766,121.9766,121.9036,121.9401,9445.0
2020-11-27 12:10:00,133.75,133.77,133.63,133.72,7727.0,121.9492,121.9675,121.8398,121.9219,7727.0
2020-11-27 12:15:00,133.72,133.75,133.69,133.71,11847.0,121.9219,121.9492,121.8945,121.9128,11847.0
2020-11-27 12:20:00,133.7,133.72,133.54,133.56,122589.0,121.9036,121.9219,121.7578,121.776,122589.0
2020-11-27 12:25:00,133.55,133.6,133.48,133.48,13478.0,121.7669,121.8125,121.7031,121.7031,13478.0
2020-11-27 12:30:00,133.48,133.55,133.44,133.52,8966.0,121.7031,121.7669,121.6666,121.7395,8966.0
2020-11-27 12:35:00,133.51,133.6,133.49,133.58,28110.0,121.7304,121.8125,121.7122,121.7942,28110.0
2020-11-27 12:40:00,133.58,133.68,133.57,133.64,26621.0,121.7942,121.8854,121.7851,121.8489,26621.0
2020-11-27 12:45:00,133.64,133.77,133.63,133.77,38473.0,121.8489,121.9675,121.8398,121.9675,38473.0
2020-11-27 12:50:00,133.77,133.86,133.74,133.78,27412.0,121.9675,122.0495,121.9401,121.9766,27412.0
2020-11-27 12:55:00,133.78,133.82,133.66,133.81,99394.0,121.9766,122.0131,121.8672,122.0039,99394.0
2020-11-30 09:30:00,133.33,133.52,133.29,133.36,45397.0,121.5663,121.7395,121.5298,121.5936,45397.0
2020-11-30 09:35:00,133.39,133.41,133.15,133.17,34945.0,121.621,121.6392,121.4022,121.4204,34945.0
2020-11-30 09:40:00,133.16,133.27,133.16,133.25,9407.0,121.4113,121.5116,121.4113,121.4933,9407.0
2020-11-30 09:45:00,133.22,133.28,133.06,133.12,82519.0,121.466,121.5207,121.3201,121.3748,82519.0
2020-11-30 09:50:00,133.09,133.2,133.04,133.2,33337.0,121.3475,121.4478,121.3019,121.4478,33337.0
2020-11-30 09:55:00,133.21,133.25,133.11,133.11,92416.0,121.4569,121.4933,121.3657,121.3657,92416.0
2020-11-30 10:00:00,133.14,133.18,133.07,133.07,11841.0,121.3931,121.4295,121.3292,121.3292,11841.0
2020-11-30 10:05:00,133.05,133.17,132.93,133.02,28524.0,121.311,121.4204,121.2016,121.2836,28524.0
2020-11-30 10:10:00,133.01,133.15,132.93,132.94,47259.0,121.2745,121.4022,121.2016,121.2107,47259.0
2020-11-30 10:15:00,132.95,132.99,132.8,132.81,24421.0,121.2198,121.2563,121.083,121.0922,24421.0
2020-11-30 10:20:00,132.81,132.88,132.78,132.85,46629.0,121.0922,121.156,121.0648,121.1286,46629.0
2020-11-30 10:25:00,132.83,132.83,132.56,132.59,18126.0,121.1104,121.1104,120.8642,120.8916,18126.0
2020-11-30 10:30:00,132.58,132.61,132.41,132.41,19270.0,120.8825,120.9098,120.7275,120.7275,19270.0
2020-11-30 10:35:00,132.39,132.4,132.17,132.21,56530.0,120.7092,120.7183,120.5086,120.5451,56530.0
2020-11-30 10:40:00,132.2,132.24,132.1,132.1,27933.0,120.536,120.5725,120.4448,120.4448,27933.0
2020-11-30 10:45:00,132.09,132.43,132.06,132.38,29681.0,120.4357,120.7457,120.4083,120.7001,29681.0
2020-11-30 10:50:00,132.38,132.59,132.35,132.55,10188.0,120.7001,120.8916,120.6728,120.8551,10188.0
2020-11-30 10:55:00,132.57,132.7,132.54,132.69,26753.0,120.8733,120.9919,120.846,120.9828,26753.0
2020-11-30 11:00:00,132.67,132.74,132.6,132.67,27472.0,120.9645,121.0283,120.9007,120.9645,27472.0
2020-11-30 11:05:00,132.69,132.78,132.65,132.71,28663.0,120.9828,121.0648,120.9463,121.001,28663.0
2020-11-30 11:10:00,132.7,132.8,132.64,132.64,15280.0,120.9919,121.083,120.9372,120.9372,15280.0
2020-11-30 11:15:00,132.65,132.68,132.47,132.48,11763.0,120.9463,120.9736,120.7822,120.7913,11763.0
2020-11-30 11:20:00,132.46,132.55,132.43,132.49,19185.0,120.773,120.8551,120.7457,120.8004,19185.0
2020-11-30 11:25:00,132.48,132.49,132.38,132.38,8524.0,120.7913,120.8004,120.7001,120.7001,8524.0
2020-11-30 11:30:00,132.37,132.49,132.18,132.2,271933.0,120.691,120.8004,120.5178,120.536,271933.0
2020-11-30 11:35:00,132.21,132.4,132.2,132.29,8951.0,120.5451,120.7183,120.536,120.618,8951.0
2020-11-30 11:40:00,132.29,132.36,132.2,132.3,7665.0,120.618,120.6819,120.536,120.6272,7665.0
2020-11-30 11:45:00,132.31,132.36,132.27,132.31,11258.0,120.6363,120.6819,120.5998,120.6363,11258.0
2020-11-30 11:50:00,132.4,132.42,132.3,132.31,4333.0,120.7183,120.7366,120.6272,120.6363,4333.0
2020-11-30 11:55:00,132.33,132.42,132.31,132.33,4031.0,120.6545,120.7366,120.6363,120.6545,4031.0
2020-11-30 12:00:00,132.31,132.31,132.24,132.25,3197.0,120.6363,120.6363,120.5725,120.5816,3197.0
2020-11-30 12:05:00,132.26,132.4,132.25,132.4,8580.0,120.5907,120.7183,120.5816,120.7183,8580.0
2020-11-30 12:10:00,132.4,132.49,132.37,132.49,7729.0,120.7183,120.8004,120.691,120.8004,7729.0
2020-11-30 12:15:00,132.49,132.51,132.44,132.46,24027.0,120.8004,120.8186,120.7548,120.773,24027.0
2020-11-30 12:20:00,132.46,132.54,132.42,132.54,34075.0,120.773,120.846,120.7366,120.846,34075.0
2020-11-30 12:25:00,132.55,132.55,132.5,132.51,10832.0,120.8551,120.8551,120.8095,120.8186,10832.0
2020-11-30 12:30:00,132.47,132.57,132.47,132.51,12296.0,120.7822,120.8733,120.7822,120.8186,12296.0
2020-11-30 12:35:00,132.5,132.53,132.47,132.5,3904.0,120.8095,120.8369,120.7822,120.8095,3904.0
2020-11-30 12:40:00,132.52,132.54,132.46,132.53,2828.0,120.8278,120.846,120.773,120.8369,2828.0
2020-11-30 12:45:00,132.56,132.6,132.55,132.59,10823.0,120.8642,120.9007,120.8551,120.8916,10823.0
2020-11-30 12:50:00,132.6,132.62,132.55,132.61,12767.0,120.9007,120.9189,120.8551,120.9098,12767.0
2020-11-30 12:55:00,132.58,132.65,132.58,132.64,19753.0,120.8825,120.9463,120.8825,120.9372,19753.0
2020-11-30 13:00:00,132.64,132.67,132.54,132.57,10343.0,120.9372,120.9645,120.846,120.8733,10343.0
2020-11-30 13:05:00,132.56,132.61,132.49,132.54,10352.0,120.8642,120.9098,120.8004,120.846,10352.0
2020-11-30 13:10:00,132.53,132.53,132.46,132.46,11359.0,120.8369,120.8369,120.773,120.773,11359.0
2020-11-30 13:15:00,132.46,132.53,132.46,132.5,10398.0,120.773,120.8369,120.773,120.8095,10398.0
2020-11-30 13:20:00,132.5,132.57,132.48,132.53,12382.0,120.8095,120.8733,120.7913,120.8369,12382.0
2020-11-30 13:25:00,132.52,132.57,132.52,132.54,3999.0,120.8278,120.8733,120.8278,120.846,3999.0
2020-11-30 13:30:00,132.54,132.54,132.44,132.45,4485.0,120.846,120.846,120.7548,120.7639,4485.0
2020-11-30 13:35:00,132.44,132.5,132.43,132.47,6703.0,120.7548,120.8095,120.7457,120.7822,6703.0
2020-11-30 13:40:00,132.46,132.55,132.46,132.52,11864.0,120.773,120.8551,120.773,120.8278,11864.0
2020-11-30 13:45:00,132.51,132.57,132.46,132.53,39066.0,120.8186,120.8733,120.773,120.8369,39066.0
2020-11-30 13:50:00,132.54,132.59,132.46,132.46,30434.0,120.846,120.8916,120.773,120.773,30434.0
2020-11-30 13:55:00,132.45,132.45,132.38,132.39,21795.0,120.7639,120.7639,120.7001,120.7092,21795.0
2020-11-30 14:00:00,132.37,132.37,132.21,132.23,45847.0,120.691,120.691,120.5451,120.5633,45847.0
2020-11-30 14:05:00,132.24,132.31,132.22,132.28,30737.0,120.5725,120.6363,120.5542,120.6089,30737.0
2020-11-30 14:10:00,132.27,132.38,132.24,132.35,20080.0,120.5998,120.7001,120.5725,120.6728,20080.0
2020-11-30 14:15:00,132.37,132.38,132.33,132.35,21496.0,120.691,120.7001,120.6545,120.6728,21496.0
2020-11-30 14:20:00,132.34,132.37,132.32,132.34,18122.0,120.6636,120.691,120.6454,120.6636,18122.0
2020-11-30 14:25:00,132.34,132.39,132.34,132.35,28643.0,120.6636,120.7092,120.6636,120.6728,28643.0
2020-11-30 14:30:00,132.36,132.4,132.29,132.3,15437.0,120.6819,120.7183,120.618,120.6272,15437.0
2020-11-30 14:35:00,132.31,132.32,132.22,132.23,18259.0,120.6363,120.6454,120.5542,120.5633,18259.0
2020-11-30 14:40:00,132.23,132.24,132.12,132.14,121344.0,120.5633,120.5725,120.463,120.4813,121344.0
2020-11-30 14:45:00,132.14,132.27,132.14,132.21,17107.0,120.4813,120.5998,120.4813,120.5451,17107.0
2020-11-30 14:50:00,132.21,132.35,132.17,132.2,48752.0,120.5451,120.6728,120.5086,120.536,48752.0
2020-11-30 14:55:00,132.18,132.6,132.17,132.6,47220.0,120.5178,120.9007,120.5086,120.9007,47220.0
2020-11-30 15:00:00,132.61,132.64,132.35,132.42,55254.0,120.9098,120.9372,120.6728,120.7366,55254.0
2020-11-30 15:05:00,132.4,132.48,132.37,132.37,19011.0,120.7183,120.7913,120.691,120.691,19011.0
2020-11-30 15:10:00,132.38,132.38,132.22,132.27,16728.0,120.7001,120.7001,120.5542,120.5998,16728.0
2020-11-30 15:15:00,132.27,132.46,132.26,132.45,8843.0,120.5998,120.773,120.5907,120.7639,8843.0
2020-11-30 15:20:00,132.44,132.5,132.38,132.49,8183.0,120.7548,120.8095,120.7001,120.8004,8183.0
2020-11-30 15:25:00,132.49,132.49,132.34,132.35,51725.0,120.8004,120.8004,120.6636,120.6728,51725.0
2020-11-30 15:30:00,132.27,132.37,132.25,132.37,33616.0,120.5998,120.691,120.5816,120.691,33616.0
2020-11-30 15:35:00,132.36,132.39,132.29,132.3,29616.0,120.6819,120.7092,120.618,120.6272,29616.0
2020-11-30 15:40:00,132.26,132.31,132.23,132.23,33630.0,120.5907,120.6363,120.5633,120.5633,33630.0
2020-11-30 15:45:00,132.25,132.33,132.15,132.24,58176.0,120.5816,120.6545,120.4904,120.5725,58176.0
2020-11-30 15:50:00,132.26,132.38,132.18,132.31,67519.0,120.5907,120.7001,120.5178,120.6363,67519.0
2020-11-30 15:55:00,132.3,132.44,132.09,132.41,295164.0,120.6272,120.7548,120.4357,120.7275,295164.0
2020-12-01 09:30:00,134.02,134.18,133.81,133.84,74370.0,122.1954,122.3413,122.0039,122.0313,74370.0
2020-12-01 09:35:00,133.86,134.16,133.76,134.16,12364.0,122.0495,122.3231,121.9583,122.3231,12364.0
2020-12-01 09:40:00,134.13,134.14,134.01,134.09,7492.0,122.2957,122.3048,122.1863,122.2592,7492.0
2020-12-01 09:45:00,134.16,134.24,134.02,134.09,32581.0,122.3231,122.396,122.1954,122.2592,32581.0
2020-12-01 09:50:00,134.07,134.34,134.07,134.23,16896.0,122.241,122.4872,122.241,122.3869,16896.0
2020-12-01 09:55:00,134.21,134.26,134.09,134.16,14500.0,122.3686,122.4142,122.2592,122.3231,14500.0
2020-12-01 10:00:00,134.19,134.31,134.09,134.26,23508.0,122.3504,122.4598,122.2592,122.4142,23508.0
2020-12-01 10:05:00,134.22,134.46,134.16,134.25,36489.0,122.3778,122.5966,122.3231,122.4051,36489.0
2020-12-01 10:10:00,134.24,134.3,134.2,134.29,31045.0,122.396,122.4507,122.3595,122.4416,31045.0
2020-12-01 10:15:00,134.31,134.51,134.3,134.51,117071.0,122.4598,122.6422,122.4507,122.6422,117071.0
2020-12-01 10:20:00,134.51,134.74,134.49,134.74,82351.0,122.6422,122.8519,122.6239,122.8519,82351.0
2020-12-01 10:25:00,134.7,134.7,134.58,134.58,45932.0,122.8154,122.8154,122.706,122.706,45932.0
2020-12-01 10:30:00,134.59,134.68,134.41,134.41,29824.0,122.7151,122.7972,122.551,122.551,29824.0
2020-12-01 10:35:00,134.4,134.41,134.24,134.29,44967.0,122.5419,122.551,122.396,122.4416,44967.0
2020-12-01 10:40:00,134.28,134.36,134.26,134.35,60767.0,122.4325,122.5054,122.4142,122.4963,60767.0
2020-12-01 10:45:00,134.34,134.38,134.15,134.26,43196.0,122.4872,122.5236,122.3139,122.4142,43196.0
2020-12-01 10:50:00,134.27,134.28,134.11,134.22,28087.0,122.4234,122.4325,122.2775,122.3778,28087.0
2020-12-01 10:55:00,134.25,134.29,134.2,134.29,42250.0,122.4051,122.4416,122.3595,122.4416,42250.0
2020-12-01 11:00:00,134.29,134.45,134.28,134.44,77015.0,122.4416,122.5875,122.4325,122.5784,77015.0
2020-12-01 11:05:00,134.44,134.45,134.36,134.4,26346.0,122.5784,122.5875,122.5054,122.5419,26346.0
2020-12-01 11:10:00,134.38,134.45,134.36,134.39,28257.0,122.5236,122.5875,122.5054,122.5328,28257.0
2020-12-01 11:15:00,134.4,134.52,134.38,134.46,31267.0,122.5419,122.6513,122.5236,122.5966,31267.0
2020-12-01 11:20:00,134.44,134.47,134.34,134.35,28357.0,122.5784,122.6057,122.4872,122.4963,28357.0
2020-12-01 11:25:00,134.35,134.35,134.2,134.23,17477.0,122.4963,122.4963,122.3595,122.3869,17477.0
2020-12-01 11:30:00,134.24,134.32,134.03,134.19,119097.0,122.396,122.4689,122.2045,122.3504,119097.0
2020-12-01 11:35:00,134.19,134.26,133.97,134.06,39596.0,122.3504,122.4142,122.1498,122.2319,39596.0
2020-12-01 11:40:00,134.07,134.14,134.06,134.09,24390.0,122.241,122.3048,122.2319,122.2592,24390.0
2020-12-01 11:45:00,134.0,134.02,133.9,133.91,47886.0,122.1772,122.1954,122.086,122.0951,47886.0
2020-12-01 11:50:00,133.89,133.89,133.8,133.83,6977.0,122.0769,122.0769,121.9948,122.0222,6977.0
2020-12-01 11:55:00,133.78,133.87,133.77,133.77,17481.0,121.9766,122.0586,121.9675,121.9675,17481.0
2020-12-01 12:00:00,133.76,133.86,133.75,133.86,13681.0,121.9583,122.0495,121.9492,122.0495,13681.0
2020-12-01 12:05:00,133.85,133.94,133.81,133.91,9893.0,122.0404,122.1225,122.0039,122.0951,9893.0
2020-12-01 12:10:00,133.89,133.89,133.83,133.85,6348.0,122.0769,122.0769,122.0222,122.0404,6348.0
2020-12-01 12:15:00,133.84,133.85,133.75,133.76,16929.0,122.0313,122.0404,121.9492,121.9583,16929.0
2020-12-01 12:20:00,133.76,133.81,133.76,133.81,11209.0,121.9583,122.0039,121.9583,122.0039,11209.0
2020-12-01 12:25:00,133.81,133.91,133.81,133.91,64430.0,122.0039,122.0951,122.0039,122.0951,64430.0
2020-12-01 12:30:00,133.89,133.9,133.8,133.81,11485.0,122.0769,122.086,121.9948,122.0039,11485.0
2020-12-01 12:35:00,133.8,133.84,133.76,133.81,16687.0,121.9948,122.0313,121.9583,122.0039,16687.0
2020-12-01 12:40:00,133.78,133.82,133.73,133.8,30140.0,121.9766,122.0131,121.931,121.9948,30140.0
2020-12-01 12:45:00,133.76,133.91,133.76,133.89,33760.0,121.9583,122.0951,121.9583,122.0769,33760.0
2020-12-01 12:50:00,133.86,133.9,133.81,133.83,10931.0,122.0495,122.086,122.0039,122.0222,10931.0
2020-12-01 12:55:00,133.82,133.87,133.79,133.8,25966.0,122.0131,122.0586,121.9857,121.9948,25966.0
2020-12-01 13:00:00,133.83,133.86,133.78,133.78,13785.0,122.0222,122.0495,121.9766,121.9766,13785.0
2020-12-01 13:05:00,133.79,133.85,133.78,133.85,54278.0,121.9857,122.0404,121.9766,122.0404,54278.0
2020-12-01 13:10:00,133.85,133.87,133.79,133.86,27477.0,122.0404,122.0586,121.9857,122.0495,27477.0
2020-12-01 13:15:00,133.86,133.86,133.79,133.81,32545.0,122.0495,122.0495,121.9857,122.0039,32545.0
2020-12-01 13:20:00,133.8,133.88,133.8,133.85,32138.0,121.9948,122.0678,121.9948,122.0404,32138.0
2020-12-01 13:25:00,133.84,133.91,133.82,133.87,24002.0,122.0313,122.0951,122.0131,122.0586,24002.0
2020-12-01 13:30:00,133.88,133.91,133.8,133.91,13741.0,122.0678,122.0951,121.9948,122.0951,13741.0
2020-12-01 13:35:00,133.9,133.99,133.9,133.95,26285.0,122.086,122.1681,122.086,122.1316,26285.0
2020-12-01 13:40:00,133.96,133.99,133.93,133.97,5143.0,122.1407,122.1681,122.1133,122.1498,5143.0
2020-12-01 13:45:00,133.97,133.97,133.89,133.92,5493.0,122.1498,122.1498,122.0769,122.1042,5493.0
2020-12-01 13:50:00,133.93,133.93,133.85,133.89,8181.0,122.1133,122.1133,122.0404,122.0769,8181.0
2020-12-01 13:55:00,133.87,134.02,133.87,134.02,32004.0,122.0586,122.1954,122.0586,122.1954,32004.0
2020-12-01 14:00:00,134.01,134.07,133.99,134.07,9172.0,122.1863,122.241,122.1681,122.241,9172.0
2020-12-01 14:05:00,134.09,134.09,134.03,134.03,29876.0,122.2592,122.2592,122.2045,122.2045,29876.0
2020-12-01 14:10:00,134.02,134.09,133.98,134.02,21633.0,122.1954,122.2592,122.1589,122.1954,21633.0
2020-12-01 14:15:00,134.03,134.16,134.03,134.05,21062.0,122.2045,122.3231,122.2045,122.2228,21062.0
2020-12-01 14:20:00,134.02,134.03,133.96,133.96,8874.0,122.1954,122.2045,122.1407,122.1407,8874.0
2020-12-01 14:25:00,133.96,134.06,133.95,134.06,7606.0,122.1407,122.2319,122.1316,122.2319,7606.0
2020-12-01 14:30:00,134.07,134.07,133.96,133.98,30794.0,122.241,122.241,122.1407,122.1589,30794.0
2020-12-01 14:35:00,133.99,134.05,133.96,134.04,22645.0,122.1681,122.2228,122.1407,122.2136,22645.0
2020-12-01 14:40:00,134.04,134.18,134.02,134.15,14798.0,122.2136,122.3413,122.1954,122.3139,14798.0
2020-12-01 14:45:00,134.15,134.16,134.07,134.13,11398.0,122.3139,122.3231,122.241,122.2957,11398.0
2020-12-01 14:50:00,134.13,134.13,134.02,134.04,15490.0,122.2957,122.2957,122.1954,122.2136,15490.0
2020-12-01 14:55:00,134.04,134.05,133.93,133.93,11270.0,122.2136,122.2228,122.1133,122.1133,11270.0
2020-12-01 15:00:00,133.93,133.95,133.73,133.77,15597.0,122.1133,122.1316,121.931,121.9675,15597.0
2020-12-01 15:05:00,133.72,133.72,133.49,133.56,25324.0,121.9219,121.9219,121.7122,121.776,25324.0
2020-12-01 15:10:00,133.54,133.68,133.54,133.62,36544.0,121.7578,121.8854,121.7578,121.8307,36544.0
2020-12-01 15:15:00,133.63,133.66,133.52,133.52,73670.0,121.8398,121.8672,121.7395,121.7395,73670.0
2020-12-01 15:20:00,133.53,133.71,133.53,133.71,28989.0,121.7486,121.9128,121.7486,121.9128,28989.0
2020-12-01 15:25:00,133.71,133.76,133.68,133.76,23163.0,121.9128,121.9583,121.8854,121.9583,23163.0
2020-12-01 15:30:00,133.76,133.78,133.67,133.72,23067.0,121.9583,121.9766,121.8763,121.9219,23067.0
2020-12-01 15:35:00,133.72,133.72,133.6,133.6,25140.0,121.9219,121.9219,121.8125,121.8125,25140.0
2020-12-01 15:40:00,133.6,133.6,133.54,133.58,40044.0,121.8125,121.8125,121.7578,121.7942,40044.0
2020-12-01 15:45:00,133.58,133.75,133.52,133.7,24736.0,121.7942,121.9492,121.7395,121.9036,24736.0
2020-12-01 15:50:00,133.77,133.8,133.57,133.79,46763.0,121.9675,121.9948,121.7851,121.9857,46763.0
2020-12-01 15:55:00,133.79,133.79,133.56,133.62,80377.0,121.9857,121.9857,121.776,121.8307,80377.0
2020-12-02 09:30:00,133.41,133.41,133.11,133.24,94098.0,121.6392,121.6392,121.3657,121.4842,94098.0
2020-12-02 09:35:00,133.28,133.63,133.28,133.59,7383.0,121.5207,121.8398,121.5207,121.8033,7383.0
2020-12-02 09:40:00,133.62,133.77,133.53,133.6,31822.0,121.8307,121.9675,121.7486,121.8125,31822.0
2020-12-02 09:45:00,133.56,133.75,133.48,133.65,13283.0,121.776,121.9492,121.7031,121.8581,13283.0
2020-12-02 09:50:00,133.63,133.98,133.6,133.89,37327.0,121.8398,122.1589,121.8125,122.0769,37327.0
2020-12-02 09:55:00,133.92,133.95,133.85,133.86,2205.0,122.1042,122.1316,122.0404,122.0495,2205.0
2020-12-02 10:00:00,133.93,133.93,133.8,133.91,14496.0,122.1133,122.1133,121.9948,122.0951,14496.0
2020-12-02 10:05:00,133.9,133.92,133.7,133.7,70211.0,122.086,122.1042,121.9036,121.9036,70211.0
2020-12-02 10:10:00,133.71,133.72,133.6,133.6,13803.0,121.9128,121.9219,121.8125,121.8125,13803.0
2020-12-02 10:15:00,133.6,133.68,133.58,133.6,26705.0,121.8125,121.8854,121.7942,121.8125,26705.0
2020-12-02 10:20:00,133.57,133.67,133.55,133.66,8091.0,121.7851,121.8763,121.7669,121.8672,8091.0
2020-12-02 10:25:00,133.6,133.76,133.6,133.75,12188.0,121.8125,121.9583,121.8125,121.9492,12188.0
2020-12-02 10:30:00,133.78,133.79,133.69,133.73,10122.0,121.9766,121.9857,121.8945,121.931,10122.0
2020-12-02 10:35:00,133.78,133.83,133.77,133.79,8961.0,121.9766,122.0222,121.9675,121.9857,8961.0
2020-12-02 10:40:00,133.78,133.87,133.75,133.87,9674.0,121.9766,122.0586,121.9492,122.0586,9674.0
2020-12-02 10:45:00,133.86,133.87,133.74,133.78,19869.0,122.0495,122.0586,121.9401,121.9766,19869.0
2020-12-02 10:50:00,133.71,133.85,133.69,133.82,17729.0,121.9128,122.0404,121.8945,122.0131,17729.0
2020-12-02 10:55:00,133.84,133.93,133.82,133.93,11582.0,122.0313,122.1133,122.0131,122.1133,11582.0
2020-12-02 11:00:00,133.95,134.04,133.93,133.99,12423.0,122.1316,122.2136,122.1133,122.1681,12423.0
2020-12-02 11:05:00,134.0,134.05,133.96,133.97,26720.0,122.1772,122.2228,122.1407,122.1498,26720.0
2020-12-02 11:10:00,133.97,134.03,133.96,134.0,14048.0,122.1498,122.2045,122.1407,122.1772,14048.0
2020-12-02 11:15:00,133.98,133.99,133.91,133.93,9029.0,122.1589,122.1681,122.0951,122.1133,9029.0
2020-12-02 11:20:00,133.94,134.02,133.92,133.99,14652.0,122.1225,122.1954,122.1042,122.1681,14652.0
2020-12-02 11:25:00,134.0,134.04,133.99,134.02,28281.0,122.1772,122.2136,122.1681,122.1954,28281.0
2020-12-02 11:30:00,134.01,134.06,133.97,134.02,2964.0,122.1863,122.2319,122.1498,122.1954,2964.0
2020-12-02 11:35:00,134.03,134.09,134.02,134.08,8257.0,122.2045,122.2592,122.1954,122.2501,8257.0
2020-12-02 11:40:00,134.07,134.07,133.95,134.0,8522.0,122.241,122.241,122.1316,122.1772,8522.0
2020-12-02 11:45:00,133.97,134.03,133.97,133.99,1736.0,122.1498,122.2045,122.1498,122.1681,1736.0
2020-12-02 11:50:00,134.01,134.07,134.01,134.04,55628.0,122.1863,122.241,122.1863,122.2136,55628.0
2020-12-02 11:55:00,134.02,134.02,133.9,133.94,29225.0,122.1954,122.1954,122.086,122.1225,29225.0
2020-12-02 12:00:00,133.95,133.97,133.88,133.91,11463.0,122.1316,122.1498,122.0678,122.0951,11463.0
2020-12-02 12:05:00,133.92,133.92,133.84,133.84,7366.0,122.1042,122.1042,122.0313,122.0313,7366.0
2020-12-02 12:10:00,133.84,133.88,133.82,133.88,7802.0,122.0313,122.0678,122.0131,122.0678,7802.0
2020-12-02 12:15:00,133.88,133.94,133.87,133.92,40264.0,122.0678,122.1225,122.0586,122.1042,40264.0
2020-12-02 12:20:00,133.94,133.95,133.87,133.87,33409.0,122.1225,122.1316,122.0586,122.0586,33409.0
2020-12-02 12:25:00,133.92,133.97,133.92,133.93,13807.0,122.1042,122.1498,122.1042,122.1133,13807.0
2020-12-02 12:30:00,133.91,133.94,133.91,133.91,7192.0,122.0951,122.1225,122.0951,122.0951,7192.0
2020-12-02 12:35:00,133.89,133.94,133.87,133.92,9273.0,122.0769,122.1225,122.0586,122.1042,9273.0
2020-12-02 12:40:00,133.92,133.96,133.92,133.96,9015.0,122.1042,122.1407,122.1042,122.1407,9015.0
2020-12-02 12:45:00,133.96,133.99,133.94,133.95,4686.0,122.1407,122.1681,122.1225,122.1316,4686.0
2020-12-02 12:50:00,133.94,134.09,133.94,134.01,18614.0,122.1225,122.2592,122.1225,122.1863,18614.0
2020-12-02 12:55:00,134.03,134.04,133.92,133.95,8977.0,122.2045,122.2136,122.1042,122.1316,8977.0
2020-12-02 13:00:00,133.98,133.99,133.91,133.97,3076.0,122.1589,122.1681,122.0951,122.1498,3076.0
2020-12-02 13:05:00,133.97,134.0,133.94,133.95,30305.0,122.1498,122.1772,122.1225,122.1316,30305.0
2020-12-02 13:10:00,133.95,133.98,133.94,133.94,13780.0,122.1316,122.1589,122.1225,122.1225,13780.0
2020-12-02 13:15:00,133.94,134.03,133.93,134.0,24483.0,122.1225,122.2045,122.1133,122.1772,24483.0
2020-12-02 13:20:00,134.01,134.01,133.93,133.96,5381.0,122.1863,122.1863,122.1133,122.1407,5381.0
2020-12-02 13:25:00,133.94,133.98,133.91,133.92,11530.0,122.1225,122.1589,122.0951,122.1042,11530.0
2020-12-02 13:30:00,133.94,133.98,133.92,133.95,4887.0,122.1225,122.1589,122.1042,122.1316,4887.0
2020-12-02 13:35:00,133.95,134.03,133.95,134.02,12369.0,122.1316,122.2045,122.1316,122.1954,12369.0
2020-12-02 13:40:00,134.02,134.02,133.9,133.9,5797.0,122.1954,122.1954,122.086,122.086,5797.0
2020-12-02 13:45:00,133.92,133.93,133.83,133.85,4835.0,122.1042,122.1133,122.0222,122.0404,4835.0
2020-12-02 13:50:00,133.85,133.89,133.83,133.85,7925.0,122.0404,122.0769,122.0222,122.0404,7925.0
2020-12-02 13:55:00,133.86,133.92,133.84,133.84,55381.0,122.0495,122.1042,122.0313,122.0313,55381.0
2020-12-02 14:00:00,133.8,133.85,133.78,133.84,7471.0,121.9948,122.0404,121.9766,122.0313,7471.0
2020-12-02 14:05:00,133.84,133.86,133.77,133.78,18299.0,122.0313,122.0495,121.9675,121.9766,18299.0
2020-12-02 14:10:00,133.79,133.8,133.75,133.77,7187.0,121.9857,121.9948,121.9492,121.9675,7187.0
2020-12-02 14:15:00,133.75,133.99,133.75,133.99,10958.0,121.9492,122.1681,121.9492,122.1681,10958.0
2020-12-02 14:20:00,134.0,134.06,133.98,134.03,25886.0,122.1772,122.2319,122.1589,122.2045,25886.0
2020-12-02 14:25:00,134.03,134.13,134.01,134.11,40596.0,122.2045,122.2957,122.1863,122.2775,40596.0
2020-12-02 14:30:00,134.12,134.32,134.12,134.27,40014.0,122.2866,122.4689,122.2866,122.4234,40014.0
2020-12-02 14:35:00,134.28,134.29,134.22,134.26,9931.0,122.4325,122.4416,122.3778,122.4142,9931.0
2020-12-02 14:40:00,134.25,134.27,134.18,134.26,16352.0,122.4051,122.4234,122.3413,122.4142,16352.0
2020-12-02 14:45:00,134.21,134.26,134.2,134.25,12687.0,122.3686,122.4142,122.3595,122.4051,12687.0
2020-12-02 14:50:00,134.26,134.26,134.22,134.24,6416.0,122.4142,122.4142,122.3778,122.396,6416.0
2020-12-02 14:55:00,134.23,134.33,134.23,134.29,23238.0,122.3869,122.4781,122.3869,122.4416,23238.0
2020-12-02 15:00:00,134.28,134.32,134.24,134.31,22694.0,122.4325,122.4689,122.396,122.4598,22694.0
2020-12-02 15:05:00,134.31,134.32,134.29,134.29,3694.0,122.4598,122.4689,122.4416,122.4416,3694.0
2020-12-02 15:10:00,134.27,134.3,134.24,134.25,14318.0,122.4234,122.4507,122.396,122.4051,14318.0
2020-12-02 15:15:00,134.28,134.33,134.25,134.26,11368.0,122.4325,122.4781,122.4051,122.4142,11368.0
2020-12-02 15:20:00,134.25,134.29,134.18,134.18,10571.0,122.4051,122.4416,122.3413,122.3413,10571.0
2020-12-02 15:25:00,134.14,134.22,134.13,134.2,34891.0,122.3048,122.3778,122.2957,122.3595,34891.0
2020-12-02 15:30:00,134.21,134.34,134.21,134.33,24452.0,122.3686,122.4872,122.3686,122.4781,24452.0
2020-12-02 15:35:00,134.36,134.39,134.3,134.33,48436.0,122.5054,122.5328,122.4507,122.4781,48436.0
2020-12-02 15:40:00,134.32,134.43,134.32,134.4,60797.0,122.4689,122.5692,122.4689,122.5419,60797.0
2020-12-02 15:45:00,134.39,134.43,134.34,134.36,17298.0,122.5328,122.5692,122.4872,122.5054,17298.0
2020-12-02 15:50:00,134.35,134.45,134.25,134.26,81469.0,122.4963,122.5875,122.4051,122.4142,81469.0
2020-12-02 15:55:00,134.27,134.35,134.19,134.32,117491.0,122.4234,122.4963,122.3504,122.4689,117491.0
2020-12-03 09:30:00,134.39,134.46,134.27,134.27,29307.0,122.5328,122.5966,122.4234,122.4234,29307.0
2020-12-03 09:35:00,134.24,134.32,134.17,134.32,17918.0,122.396,122.4689,122.3322,122.4689,17918.0
2020-12-03 09:40:00,134.33,134.45,134.28,134.41,16983.0,122.4781,122.5875,122.4325,122.551,16983.0
2020-12-03 09:45:00,134.42,134.47,134.34,134.38,23690.0,122.5601,122.6057,122.4872,122.5236,23690.0
2020-12-03 09:50:00,134.38,134.42,134.33,134.34,14668.0,122.5236,122.5601,122.4781,122.4872,14668.0
2020-12-03 09:55:00,134.3,134.4,134.3,134.32,10174.0,122.4507,122.5419,122.4507,122.4689,10174.0
2020-12-03 10:00:00,134.34,134.49,134.33,134.43,18635.0,122.4872,122.6239,122.4781,122.5692,18635.0
2020-12-03 10:05:00,134.44,134.44,134.33,134.34,112679.0,122.5784,122.5784,122.4781,122.4872,112679.0
2020-12-03 10:10:00,134.31,134.44,134.29,134.41,20153.0,122.4598,122.5784,122.4416,122.551,20153.0
2020-12-03 10:15:00,134.4,134.59,134.38,134.57,15988.0,122.5419,122.7151,122.5236,122.6969,15988.0
2020-12-03 10:20:00,134.63,134.65,134.56,134.61,3680.0,122.7516,122.7698,122.6878,122.7334,3680.0
2020-12-03 10:25:00,134.58,134.65,134.58,134.6,4763.0,122.706,122.7698,122.706,122.7242,4763.0
2020-12-03 10:30:00,134.6,134.78,134.6,134.78,18984.0,122.7242,122.8884,122.7242,122.8884,18984.0
2020-12-03 10:35:00,134.79,134.88,134.75,134.87,7072.0,122.8975,122.9795,122.861,122.9704,7072.0
2020-12-03 10:40:00,134.88,134.96,134.85,134.96,40469.0,122.9795,123.0525,122.9522,123.0525,40469.0
2020-12-03 10:45:00,134.96,134.98,134.85,134.89,56522.0,123.0525,123.0707,122.9522,122.9886,56522.0
2020-12-03 10:50:00,134.89,134.98,134.89,134.9,19462.0,122.9886,123.0707,122.9886,122.9978,19462.0
2020-12-03 10:55:00,134.87,134.94,134.87,134.93,16187.0,122.9704,123.0342,122.9704,123.0251,16187.0
2020-12-03 11:00:00,134.95,135.0,134.95,134.98,12197.0,123.0434,123.0889,123.0434,123.0707,12197.0
2020-12-03 11:05:00,134.99,135.02,134.95,134.95,7777.0,123.0798,123.1072,123.0434,123.0434,7777.0
2020-12-03 11:10:00,134.92,134.92,134.79,134.89,9670.0,123.016,123.016,122.8975,122.9886,9670.0
2020-12-03 11:15:00,134.86,135.05,134.86,135.05,512408.0,122.9613,123.1345,122.9613,123.1345,512408.0
2020-12-03 11:20:00,135.03,135.06,134.98,135.03,9822.0,123.1163,123.1436,123.0707,123.1163,9822.0
2020-12-03 11:25:00,135.03,135.07,135.0,135.06,19697.0,123.1163,123.1528,123.0889,123.1436,19697.0
2020-12-03 11:30:00,135.01,135.02,134.97,134.99,14110.0,123.0981,123.1072,123.0616,123.0798,14110.0
2020-12-03 11:35:00,134.99,135.01,134.95,134.97,6813.0,123.0798,123.0981,123.0434,123.0616,6813.0
2020-12-03 11:40:00,135.0,135.06,134.98,135.03,14060.0,123.0889,123.1436,123.0707,123.1163,14060.0
2020-12-03 11:45:00,135.03,135.03,134.98,135.0,6849.0,123.1163,123.1163,123.0707,123.0889,6849.0
2020-12-03 11:50:00,135.01,135.02,134.94,134.94,7798.0,123.0981,123.1072,123.0342,123.0342,7798.0
2020-12-03 11:55:00,134.9,134.92,134.88,134.92,17604.0,122.9978,123.016,122.9795,123.016,17604.0
2020-12-03 12:00:00,134.89,134.96,134.83,134.9,27836.0,122.9886,123.0525,122.9339,122.9978,27836.0
2020-12-03 12:05:00,134.86,134.88,134.78,134.88,6988.0,122.9613,122.9795,122.8884,122.9795,6988.0
2020-12-03 12:10:00,134.9,134.9,134.78,134.82,25413.0,122.9978,122.9978,122.8884,122.9248,25413.0
2020-12-03 12:15:00,134.83,134.87,134.77,134.87,5479.0,122.9339,122.9704,122.8792,122.9704,5479.0
2020-12-03 12:20:00,134.86,134.93,134.86,134.92,2876.0,122.9613,123.0251,122.9613,123.016,2876.0
2020-12-03 12:25:00,134.93,134.94,134.9,134.91,2603.0,123.0251,123.0342,122.9978,123.0069,2603.0
2020-12-03 12:30:00,134.89,134.98,134.86,134.94,14475.0,122.9886,123.0707,122.9613,123.0342,14475.0
2020-12-03 12:35:00,134.93,134.94,134.89,134.89,1547.0,123.0251,123.0342,122.9886,122.9886,1547.0
2020-12-03 12:40:00,134.87,134.92,134.85,134.92,4862.0,122.9704,123.016,122.9522,123.016,4862.0
2020-12-03 12:45:00,134.89,134.9,134.82,134.87,15568.0,122.9886,122.9978,122.9248,122.9704,15568.0
2020-12-03 12:50:00,134.88,134.92,134.84,134.91,24841.0,122.9795,123.016,122.9431,123.0069,24841.0
2020-12-03 12:55:00,134.92,134.97,134.89,134.97,4594.0,123.016,123.0616,122.9886,123.0616,4594.0
2020-12-03 13:00:00,134.98,134.99,134.95,134.96,5094.0,123.0707,123.0798,123.0434,123.0525,5094.0
2020-12-03 13:05:00,134.96,134.97,134.78,134.81,9620.0,123.0525,123.0616,122.8884,122.9157,9620.0
2020-12-03 13:10:00,134.82,134.86,134.81,134.85,10854.0,122.9248,122.9613,122.9157,122.9522,10854.0
2020-12-03 13:15:00,134.86,134.88,134.79,134.8,16377.0,122.9613,122.9795,122.8975,122.9066,16377.0
2020-12-03 13:20:00,134.84,134.85,134.74,134.85,8621.0,122.9431,122.9522,122.8519,122.9522,8621.0
2020-12-03 13:25:00,134.86,134.86,134.81,134.81,8419.0,122.9613,122.9613,122.9157,122.9157,8419.0
2020-12-03 13:30:00,134.8,134.81,134.75,134.76,6716.0,122.9066,122.9157,122.861,122.8701,6716.0
2020-12-03 13:35:00,134.75,134.77,134.72,134.75,4307.0,122.861,122.8792,122.8336,122.861,4307.0
2020-12-03 13:40:00,134.74,134.74,134.67,134.67,6504.0,122.8519,122.8519,122.7881,122.7881,6504.0
2020-12-03 13:45:00,134.68,134.75,134.67,134.75,25733.0,122.7972,122.861,122.7881,122.861,25733.0
2020-12-03 13:50:00,134.7,134.72,134.68,134.69,7396.0,122.8154,122.8336,122.7972,122.8063,7396.0
2020-12-03 13:55:00,134.69,134.69,134.53,134.57,17134.0,122.8063,122.8063,122.6604,122.6969,17134.0
2020-12-03 14:00:00,134.57,134.71,134.55,134.68,17399.0,122.6969,122.8245,122.6786,122.7972,17399.0
2020-12-03 14:05:00,134.68,134.72,134.66,134.72,9020.0,122.7972,122.8336,122.7789,122.8336,9020.0
2020-12-03 14:10:00,134.7,134.8,134.7,134.74,7758.0,122.8154,122.9066,122.8154,122.8519,7758.0
2020-12-03 14:15:00,134.74,134.79,134.7,134.78,16549.0,122.8519,122.8975,122.8154,122.8884,16549.0
2020-12-03 14:20:00,134.79,134.81,134.77,134.78,53388.0,122.8975,122.9157,122.8792,122.8884,53388.0
2020-12-03 14:25:00,134.78,134.82,134.72,134.82,7153.0,122.8884,122.9248,122.8336,122.9248,7153.0
2020-12-03 14:30:00,134.8,134.85,134.8,134.85,5502.0,122.9066,122.9522,122.9066,122.9522,5502.0
2020-12-03 14:35:00,134.85,134.88,134.82,134.88,4397.0,122.9522,122.9795,122.9248,122.9795,4397.0
2020-12-03 14:40:00,134.87,134.9,134.86,134.86,7497.0,122.9704,122.9978,122.9613,122.9613,7497.0
2020-12-03 14:45:00,134.91,134.97,134.89,134.97,6700.0,123.0069,123.0616,122.9886,123.0616,6700.0
2020-12-03 14:50:00,134.95,134.97,134.94,134.97,12031.0,123.0434,123.0616,123.0342,123.0616,12031.0
2020-12-03 14:55:00,134.98,134.98,134.89,134.97,6344.0,123.0707,123.0707,122.9886,123.0616,6344.0
2020-12-03 15:00:00,134.94,135.0,134.91,134.95,11100.0,123.0342,123.0889,123.0069,123.0434,11100.0
2020-12-03 15:05:00,134.94,134.98,134.89,134.9,21596.0,123.0342,123.0707,122.9886,122.9978,21596.0
2020-12-03 15:10:00,134.91,135.1,134.91,135.1,141771.0,123.0069,123.1801,123.0069,123.1801,141771.0
2020-12-03 15:15:00,135.09,135.16,135.07,135.16,33494.0,123.171,123.2348,123.1528,123.2348,33494.0
2020-12-03 15:20:00,135.11,135.23,135.11,135.2,19908.0,123.1892,123.2986,123.1892,123.2713,19908.0
2020-12-03 15:25:00,135.21,135.22,135.14,135.19,6922.0,123.2804,123.2895,123.2166,123.2622,6922.0
2020-12-03 15:30:00,135.21,135.22,135.05,135.08,11275.0,123.2804,123.2895,123.1345,123.1619,11275.0
2020-12-03 15:35:00,135.11,135.14,134.73,134.74,17500.0,123.1892,123.2166,122.8428,122.8519,17500.0
2020-12-03 15:40:00,134.63,134.66,134.15,134.47,45655.0,122.7516,122.7789,122.3139,122.6057,45655.0
2020-12-03 15:45:00,134.45,134.8,134.38,134.71,40653.0,122.5875,122.9066,122.5236,122.8245,40653.0
2020-12-03 15:50:00,134.64,134.65,134.22,134.27,36079.0,122.7607,122.7698,122.3778,122.4234,36079.0
2020-12-03 15:55:00,134.34,134.65,134.29,134.6,61205.0,122.4872,122.7698,122.4416,122.7242,61205.0
2020-12-04 09:30:00,135.07,135.53,135.07,135.53,43242.0,123.1528,123.5722,123.1528,123.5722,43242.0
2020-12-04 09:35:00,135.52,135.62,135.45,135.56,53496.0,123.5631,123.6542,123.4992,123.5995,53496.0
2020-12-04 09:40:00,135.58,135.77,135.55,135.62,22462.0,123.6178,123.791,123.5904,123.6542,22462.0
2020-12-04 09:45:00,135.68,135.7,135.55,135.56,7747.0,123.7089,123.7272,123.5904,123.5995,7747.0
2020-12-04 09:50:00,135.58,135.61,135.48,135.52,24203.0,123.6178,123.6451,123.5266,123.5631,24203.0
2020-12-04 09:55:00,135.53,135.56,135.46,135.51,16419.0,123.5722,123.5995,123.5084,123.5539,16419.0
2020-12-04 10:00:00,135.52,135.52,135.43,135.49,7054.0,123.5631,123.5631,123.481,123.5357,7054.0
2020-12-04 10:05:00,135.48,135.64,135.46,135.64,27899.0,123.5266,123.6725,123.5084,123.6725,27899.0
2020-12-04 10:10:00,135.62,135.62,135.45,135.54,13391.0,123.6542,123.6542,123.4992,123.5813,13391.0
2020-12-04 10:15:00,135.54,135.76,135.51,135.7,55050.0,123.5813,123.7819,123.5539,123.7272,55050.0
2020-12-04 10:20:00,135.68,135.82,135.67,135.82,15957.0,123.7089,123.8366,123.6998,123.8366,15957.0
2020-12-04 10:25:00,135.82,135.9,135.74,135.88,39716.0,123.8366,123.9095,123.7637,123.8913,39716.0
2020-12-04 10:30:00,135.87,135.9,135.83,135.89,39938.0,123.8822,123.9095,123.8457,123.9004,39938.0
2020-12-04 10:35:00,135.9,135.98,135.89,135.96,11621.0,123.9095,123.9825,123.9004,123.9642,11621.0
2020-12-04 10:40:00,135.99,136.08,135.94,136.06,13211.0,123.9916,124.0737,123.946,124.0554,13211.0
2020-12-04 10:45:00,136.07,136.12,135.94,135.94,10022.0,124.0645,124.1101,123.946,123.946,10022.0
2020-12-04 10:50:00,135.98,136.05,135.96,136.0,11073.0,123.9825,124.0463,123.9642,124.0007,11073.0
2020-12-04 10:55:00,136.0,136.06,135.99,136.02,7187.0,124.0007,124.0554,123.9916,124.0189,7187.0
2020-12-04 11:00:00,136.05,136.1,136.0,136.0,10142.0,124.0463,124.0919,124.0007,124.0007,10142.0
2020-12-04 11:05:00,136.02,136.04,135.97,136.04,7115.0,124.0189,124.0372,123.9734,124.0372,7115.0
2020-12-04 11:10:00,136.03,136.06,135.95,136.0,12644.0,124.0281,124.0554,123.9551,124.0007,12644.0
2020-12-04 11:15:00,136.02,136.02,135.96,135.97,50921.0,124.0189,124.0189,123.9642,123.9734,50921.0
2020-12-04 11:20:00,135.98,135.98,135.91,135.96,30234.0,123.9825,123.9825,123.9187,123.9642,30234.0
2020-12-04 11:25:00,135.95,135.98,135.91,135.96,45427.0,123.9551,123.9825,123.9187,123.9642,45427.0
2020-12-04 11:30:00,135.96,135.97,135.91,135.94,16095.0,123.9642,123.9734,123.9187,123.946,16095.0
2020-12-04 11:35:00,135.98,135.98,135.92,135.94,9518.0,123.9825,123.9825,123.9278,123.946,9518.0
2020-12-04 11:40:00,135.93,135.97,135.91,135.94,8155.0,123.9369,123.9734,123.9187,123.946,8155.0
2020-12-04 11:45:00,135.96,135.98,135.92,135.97,5305.0,123.9642,123.9825,123.9278,123.9734,5305.0
2020-12-04 11:50:00,135.97,136.06,135.97,136.05,13360.0,123.9734,124.0554,123.9734,124.0463,13360.0
2020-12-04 11:55:00,136.05,136.05,135.98,135.98,15056.0,124.0463,124.0463,123.9825,123.9825,15056.0
2020-12-04 12:00:00,135.98,136.05,135.98,136.04,41480.0,123.9825,124.0463,123.9825,124.0372,41480.0
2020-12-04 12:05:00,136.04,136.07,135.96,135.96,10548.0,124.0372,124.0645,123.9642,123.9642,10548.0
2020-12-04 12:10:00,135.96,135.99,135.91,135.91,13026.0,123.9642,123.9916,123.9187,123.9187,13026.0
2020-12-04 12:15:00,135.91,135.94,135.9,135.91,28782.0,123.9187,123.946,123.9095,123.9187,28782.0
2020-12-04 12:20:00,135.9,135.97,135.84,135.96,20470.0,123.9095,123.9734,123.8548,123.9642,20470.0
2020-12-04 12:25:00,135.96,136.01,135.93,135.98,8922.0,123.9642,124.0098,123.9369,123.9825,8922.0
2020-12-04 12:30:00,136.01,136.02,135.95,135.95,35580.0,124.0098,124.0189,123.9551,123.9551,35580.0
2020-12-04 12:35:00,135.96,135.96,135.88,135.89,35303.0,123.9642,123.9642,123.8913,123.9004,35303.0
2020-12-04 12:40:00,135.9,135.96,135.9,135.94,57008.0,123.9095,123.9642,123.9095,123.946,57008.0
2020-12-04 12:45:00,135.95,135.97,135.91,135.95,5218.0,123.9551,123.9734,123.9187,123.9551,5218.0
2020-12-04 12:50:00,135.95,135.95,135.87,135.91,4884.0,123.9551,123.9551,123.8822,123.9187,4884.0
2020-12-04 12:55:00,135.91,135.93,135.87,135.92,13612.0,123.9187,123.9369,123.8822,123.9278,13612.0
2020-12-04 13:00:00,135.92,135.97,135.91,135.94,8243.0,123.9278,123.9734,123.9187,123.946,8243.0
2020-12-04 13:05:00,135.92,135.98,135.92,135.95,3856.0,123.9278,123.9825,123.9278,123.9551,3856.0
2020-12-04 13:10:00,135.96,135.96,135.93,135.93,22372.0,123.9642,123.9642,123.9369,123.9369,22372.0
2020-12-04 13:15:00,135.94,135.96,135.92,135.94,16978.0,123.946,123.9642,123.9278,123.946,16978.0
2020-12-04 13:20:00,135.92,135.92,135.88,135.91,6106.0,123.9278,123.9278,123.8913,123.9187,6106.0
2020-12-04 13:25:00,135.91,135.91,135.87,135.89,13558.0,123.9187,123.9187,123.8822,123.9004,13558.0
2020-12-04 13:30:00,135.9,135.94,135.88,135.88,11686.0,123.9095,123.946,123.8913,123.8913,11686.0
2020-12-04 13:35:00,135.9,136.0,135.89,136.0,15086.0,123.9095,124.0007,123.9004,124.0007,15086.0
2020-12-04 13:40:00,135.99,135.99,135.92,135.96,24182.0,123.9916,123.9916,123.9278,123.9642,24182.0
2020-12-04 13:45:00,135.96,135.99,135.93,135.95,23384.0,123.9642,123.9916,123.9369,123.9551,23384.0
2020-12-04 13:50:00,135.95,135.96,135.91,135.91,13028.0,123.9551,123.9642,123.9187,123.9187,13028.0
2020-12-04 13:55:00,135.9,135.92,135.87,135.89,13762.0,123.9095,123.9278,123.8822,123.9004,13762.0
2020-12-04 14:00:00,135.9,135.93,135.86,135.92,25540.0,123.9095,123.9369,123.8731,123.9278,25540.0
2020-12-04 14:05:00,135.93,135.95,135.91,135.92,14189.0,123.9369,123.9551,123.9187,123.9278,14189.0
2020-12-04 14:10:00,135.92,135.95,135.89,135.9,19862.0,123.9278,123.9551,123.9004,123.9095,19862.0
2020-12-04 14:15:00,135.89,135.95,135.87,135.94,16774.0,123.9004,123.9551,123.8822,123.946,16774.0
2020-12-04 14:20:00,135.94,135.98,135.91,135.92,16534.0,123.946,123.9825,123.9187,123.9278,16534.0
2020-12-04 14:25:00,135.93,135.97,135.83,135.86,97332.0,123.9369,123.9734,123.8457,123.8731,97332.0
2020-12-04 14:30:00,135.86,135.95,135.85,135.9,19982.0,123.8731,123.9551,123.8639,123.9095,19982.0
2020-12-04 14:35:00,135.9,135.91,135.84,135.88,10370.0,123.9095,123.9187,123.8548,123.8913,10370.0
2020-12-04 14:40:00,135.88,136.07,135.88,136.07,8717.0,123.8913,124.0645,123.8913,124.0645,8717.0
2020-12-04 14:45:00,136.08,136.1,136.04,136.07,29290.0,124.0737,124.0919,124.0372,124.0645,29290.0
2020-12-04 14:50:00,136.07,136.12,136.01,136.02,10206.0,124.0645,124.1101,124.0098,124.0189,10206.0
2020-12-04 14:55:00,136.02,136.11,136.02,136.08,21873.0,124.0189,124.101,124.0189,124.0737,21873.0
2020-12-04 15:00:00,136.11,136.16,136.04,136.06,26503.0,124.101,124.1466,124.0372,124.0554,26503.0
2020-12-04 15:05:00,136.06,136.07,136.01,136.06,6739.0,124.0554,124.0645,124.0098,124.0554,6739.0
2020-12-04 15:10:00,136.06,136.06,135.93,135.93,28217.0,124.0554,124.0554,123.9369,123.9369,28217.0
2020-12-04 15:15:00,135.92,136.01,135.89,136.0,28336.0,123.9278,124.0098,123.9004,124.0007,28336.0
2020-12-04 15:20:00,135.99,136.07,135.96,136.05,9316.0,123.9916,124.0645,123.9642,124.0463,9316.0
2020-12-04 15:25:00,136.04,136.07,135.86,135.97,27630.0,124.0372,124.0645,123.8731,123.9734,27630.0
2020-12-04 15:30:00,136.0,136.09,135.99,136.07,33437.0,124.0007,124.0828,123.9916,124.0645,33437.0
2020-12-04 15:35:00,136.06,136.09,136.04,136.05,35525.0,124.0554,124.0828,124.0372,124.0463,35525.0
2020-12-04 15:40:00,136.06,136.27,136.03,136.23,22403.0,124.0554,124.2469,124.0281,124.2104,22403.0
2020-12-04 15:45:00,136.23,136.23,136.09,136.15,17951.0,124.2104,124.2104,124.0828,124.1375,17951.0
2020-12-04 15:50:00,136.1,136.26,136.1,136.2,44255.0,124.0919,124.2378,124.0919,124.1831,44255.0
2020-12-04 15:55:00,136.21,136.35,136.15,136.32,129442.0,124.1922,124.3198,124.1375,124.2925,129442.0
2020-12-07 09:45:00,136.17,136.17,135.36,135.47,69979.0,124.1557,124.1557,123.4172,123.5175,69979.0
2020-12-07 09:50:00,135.48,135.49,135.34,135.4,2423.0,123.5266,123.5357,123.3989,123.4537,2423.0
2020-12-07 09:55:00,135.32,135.47,135.23,135.47,25106.0,123.3807,123.5175,123.2986,123.5175,25106.0
2020-12-07 10:00:00,135.53,135.54,135.36,135.38,6434.0,123.5722,123.5813,123.4172,123.4354,6434.0
2020-12-07 10:05:00,135.36,135.52,135.35,135.49,16596.0,123.4172,123.5631,123.4081,123.5357,16596.0
2020-12-07 10:10:00,135.49,135.64,135.49,135.6,8630.0,123.5357,123.6725,123.5357,123.636,8630.0
2020-12-07 10:15:00,135.6,135.62,135.53,135.6,8450.0,123.636,123.6542,123.5722,123.636,8450.0
2020-12-07 10:20:00,135.59,135.63,135.55,135.6,8944.0,123.6269,123.6634,123.5904,123.636,8944.0
2020-12-07 10:25:00,135.62,135.68,135.58,135.68,18768.0,123.6542,123.7089,123.6178,123.7089,18768.0
2020-12-07 10:30:00,135.68,135.78,135.66,135.73,17351.0,123.7089,123.8001,123.6907,123.7545,17351.0
2020-12-07 10:35:00,135.74,135.81,135.72,135.79,100806.0,123.7637,123.8275,123.7454,123.8092,100806.0
2020-12-07 10:40:00,135.83,135.86,135.75,135.79,10853.0,123.8457,123.8731,123.7728,123.8092,10853.0
2020-12-07 10:45:00,135.79,135.81,135.74,135.8,8700.0,123.8092,123.8275,123.7637,123.8184,8700.0
2020-12-07 10:50:00,135.78,135.87,135.74,135.84,28542.0,123.8001,123.8822,123.7637,123.8548,28542.0
2020-12-07 10:55:00,135.84,135.84,135.7,135.7,24847.0,123.8548,123.8548,123.7272,123.7272,24847.0
2020-12-07 11:00:00,135.73,135.81,135.73,135.76,8740.0,123.7545,123.8275,123.7545,123.7819,8740.0
2020-12-07 11:05:00,135.78,135.78,135.66,135.66,18034.0,123.8001,123.8001,123.6907,123.6907,18034.0
2020-12-07 11:10:00,135.67,135.69,135.64,135.67,10223.0,123.6998,123.7181,123.6725,123.6998,10223.0
2020-12-07 11:15:00,135.64,135.68,135.63,135.64,6589.0,123.6725,123.7089,123.6634,123.6725,6589.0
2020-12-07 11:20:00,135.63,135.7,135.6,135.66,14177.0,123.6634,123.7272,123.636,123.6907,14177.0
2020-12-07 11:25:00,135.65,135.77,135.65,135.74,101943.0,123.6816,123.791,123.6816,123.7637,101943.0
2020-12-07 11:30:00,135.75,135.77,135.71,135.77,32235.0,123.7728,123.791,123.7363,123.791,32235.0
2020-12-07 11:35:00,135.74,135.84,135.74,135.82,44099.0,123.7637,123.8548,123.7637,123.8366,44099.0
2020-12-07 11:40:00,135.81,135.84,135.71,135.72,26733.0,123.8275,123.8548,123.7363,123.7454,26733.0
2020-12-07 11:45:00,135.75,135.8,135.73,135.76,27587.0,123.7728,123.8184,123.7545,123.7819,27587.0
2020-12-07 11:50:00,135.73,135.73,135.6,135.61,12763.0,123.7545,123.7545,123.636,123.6451,12763.0
2020-12-07 11:55:00,135.64,135.78,135.55,135.77,40696.0,123.6725,123.8001,123.5904,123.791,40696.0
2020-12-07 12:00:00,135.74,135.81,135.66,135.8,20361.0,123.7637,123.8275,123.6907,123.8184,20361.0
2020-12-07 12:05:00,135.78,135.82,135.77,135.8,17304.0,123.8001,123.8366,123.791,123.8184,17304.0
2020-12-07 12:10:00,135.84,135.84,135.76,135.76,31354.0,123.8548,123.8548,123.7819,123.7819,31354.0
2020-12-07 12:15:00,135.75,135.8,135.71,135.76,16230.0,123.7728,123.8184,123.7363,123.7819,16230.0
2020-12-07 12:20:00,135.74,135.75,135.66,135.67,2441.0,123.7637,123.7728,123.6907,123.6998,2441.0
2020-12-07 12:25:00,135.71,135.71,135.63,135.64,6567.0,123.7363,123.7363,123.6634,123.6725,6567.0
2020-12-07 12:30:00,135.64,135.65,135.6,135.63,8635.0,123.6725,123.6816,123.636,123.6634,8635.0
2020-12-07 12:35:00,135.64,135.66,135.62,135.66,5523.0,123.6725,123.6907,123.6542,123.6907,5523.0
2020-12-07 12:40:00,135.67,135.67,135.63,135.65,11351.0,123.6998,123.6998,123.6634,123.6816,11351.0
2020-12-07 12:45:00,135.64,135.67,135.62,135.63,4434.0,123.6725,123.6998,123.6542,123.6634,4434.0
2020-12-07 12:50:00,135.62,135.65,135.58,135.58,10873.0,123.6542,123.6816,123.6178,123.6178,10873.0
2020-12-07 12:55:00,135.59,135.61,135.56,135.57,4723.0,123.6269,123.6451,123.5995,123.6087,4723.0
2020-12-07 13:00:00,135.54,135.54,135.48,135.5,22772.0,123.5813,123.5813,123.5266,123.5448,22772.0
2020-12-07 13:05:00,135.47,135.5,135.42,135.44,26776.0,123.5175,123.5448,123.4719,123.4901,26776.0
2020-12-07 13:10:00,135.45,135.45,135.34,135.34,23211.0,123.4992,123.4992,123.3989,123.3989,23211.0
2020-12-07 13:15:00,135.33,135.42,135.33,135.41,3660.0,123.3898,123.4719,123.3898,123.4628,3660.0
2020-12-07 13:20:00,135.37,135.52,135.37,135.52,28646.0,123.4263,123.5631,123.4263,123.5631,28646.0
2020-12-07 13:25:00,135.52,135.52,135.44,135.47,21525.0,123.5631,123.5631,123.4901,123.5175,21525.0
2020-12-07 13:30:00,135.43,135.5,135.43,135.5,1822.0,123.481,123.5448,123.481,123.5448,1822.0
2020-12-07 13:35:00,135.54,135.58,135.49,135.5,36190.0,123.5813,123.6178,123.5357,123.5448,36190.0
2020-12-07 13:40:00,135.49,135.5,135.29,135.31,50344.0,123.5357,123.5448,123.3534,123.3716,50344.0
2020-12-07 13:45:00,135.31,135.36,135.27,135.34,44763.0,123.3716,123.4172,123.3351,123.3989,44763.0
2020-12-07 13:50:00,135.34,135.38,135.32,135.38,16441.0,123.3989,123.4354,123.3807,123.4354,16441.0
2020-12-07 13:55:00,135.38,135.38,135.32,135.33,25077.0,123.4354,123.4354,123.3807,123.3898,25077.0
2020-12-07 14:00:00,135.32,135.32,135.13,135.23,113119.0,123.3807,123.3807,123.2075,123.2986,113119.0
2020-12-07 14:05:00,135.25,135.37,135.22,135.37,38613.0,123.3169,123.4263,123.2895,123.4263,38613.0
2020-12-07 14:10:00,135.37,135.37,135.25,135.27,20942.0,123.4263,123.4263,123.3169,123.3351,20942.0
2020-12-07 14:15:00,135.26,135.3,135.19,135.24,32826.0,123.326,123.3625,123.2622,123.3078,32826.0
2020-12-07 14:20:00,135.26,135.33,135.25,135.3,15608.0,123.326,123.3898,123.3169,123.3625,15608.0
2020-12-07 14:25:00,135.29,135.34,135.28,135.33,10686.0,123.3534,123.3989,123.3442,123.3898,10686.0
2020-12-07 14:30:00,135.32,135.4,135.32,135.32,6297.0,123.3807,123.4537,123.3807,123.3807,6297.0
2020-12-07 14:35:00,135.32,135.37,135.31,135.36,20641.0,123.3807,123.4263,123.3716,123.4172,20641.0
2020-12-07 14:40:00,135.38,135.41,135.37,135.4,19813.0,123.4354,123.4628,123.4263,123.4537,19813.0
2020-12-07 14:45:00,135.4,135.43,135.4,135.41,9775.0,123.4537,123.481,123.4537,123.4628,9775.0
2020-12-07 14:50:00,135.41,135.45,135.37,135.38,9695.0,123.4628,123.4992,123.4263,123.4354,9695.0
2020-12-07 14:55:00,135.37,135.39,135.3,135.31,42375.0,123.4263,123.4445,123.3625,123.3716,42375.0
2020-12-07 15:00:00,135.33,135.38,135.26,135.33,45035.0,123.3898,123.4354,123.326,123.3898,45035.0
2020-12-07 15:05:00,135.34,135.35,135.26,135.27,69378.0,123.3989,123.4081,123.326,123.3351,69378.0
2020-12-07 15:10:00,135.26,135.34,135.24,135.28,43396.0,123.326,123.3989,123.3078,123.3442,43396.0
2020-12-07 15:15:00,135.27,135.4,135.27,135.39,11671.0,123.3351,123.4537,123.3351,123.4445,11671.0
2020-12-07 15:20:00,135.39,135.44,135.38,135.4,34287.0,123.4445,123.4901,123.4354,123.4537,34287.0
2020-12-07 15:25:00,135.41,135.5,135.41,135.48,14938.0,123.4628,123.5448,123.4628,123.5266,14938.0
2020-12-07 15:30:00,135.49,135.62,135.49,135.6,67356.0,123.5357,123.6542,123.5357,123.636,67356.0
2020-12-07 15:35:00,135.59,135.6,135.48,135.48,16352.0,123.6269,123.636,123.5266,123.5266,16352.0
2020-12-07 15:40:00,135.48,135.52,135.21,135.27,41749.0,123.5266,123.5631,123.2804,123.3351,41749.0
2020-12-07 15:45:00,135.26,135.31,135.11,135.19,32184.0,123.326,123.3716,123.1892,123.2622,32184.0
2020-12-07 15:50:00,135.18,135.5,135.18,135.49,26673.0,123.2531,123.5448,123.2531,123.5357,26673.0
2020-12-07 15:55:00,135.5,135.65,135.5,135.6,190735.0,123.5448,123.6816,123.5448,123.636,190735.0
2020-12-08 09:30:00,134.89,135.15,134.8,135.13,74223.0,122.9886,123.2257,122.9066,123.2075,74223.0
2020-12-08 09:35:00,135.28,135.49,135.28,135.48,26172.0,123.3442,123.5357,123.3442,123.5266,26172.0
2020-12-08 09:40:00,135.49,135.56,135.47,135.54,20987.0,123.5357,123.5995,123.5175,123.5813,20987.0
2020-12-08 09:45:00,135.57,135.63,135.53,135.54,12218.0,123.6087,123.6634,123.5722,123.5813,12218.0
2020-12-08 09:50:00,135.57,135.67,135.57,135.63,6225.0,123.6087,123.6998,123.6087,123.6634,6225.0
2020-12-08 09:55:00,135.66,135.74,135.58,135.58,5731.0,123.6907,123.7637,123.6178,123.6178,5731.0
2020-12-08 10:00:00,135.61,135.68,135.36,135.36,7899.0,123.6451,123.7089,123.4172,123.4172,7899.0
2020-12-08 10:05:00,135.38,135.56,135.33,135.55,9811.0,123.4354,123.5995,123.3898,123.5904,9811.0
2020-12-08 10:10:00,135.54,135.69,135.54,135.6,9435.0,123.5813,123.7181,123.5813,123.636,9435.0
2020-12-08 10:15:00,135.58,135.59,135.48,135.53,12132.0,123.6178,123.6269,123.5266,123.5722,12132.0
2020-12-08 10:20:00,135.51,135.52,135.42,135.48,6793.0,123.5539,123.5631,123.4719,123.5266,6793.0
2020-12-08 10:25:00,135.45,135.58,135.44,135.57,7583.0,123.4992,123.6178,123.4901,123.6087,7583.0
2020-12-08 10:30:00,135.55,135.69,135.55,135.64,10092.0,123.5904,123.7181,123.5904,123.6725,10092.0
2020-12-08 10:35:00,135.67,135.72,135.67,135.7,2762.0,123.6998,123.7454,123.6998,123.7272,2762.0
2020-12-08 10:40:00,135.64,135.66,135.62,135.65,4930.0,123.6725,123.6907,123.6542,123.6816,4930.0
2020-12-08 10:45:00,135.65,135.68,135.61,135.65,1441.0,123.6816,123.7089,123.6451,123.6816,1441.0
2020-12-08 10:50:00,135.61,135.66,135.59,135.61,3880.0,123.6451,123.6907,123.6269,123.6451,3880.0
2020-12-08 10:55:00,135.63,135.74,135.63,135.7,16007.0,123.6634,123.7637,123.6634,123.7272,16007.0
2020-12-08 11:00:00,135.76,135.91,135.76,135.89,5003.0,123.7819,123.9187,123.7819,123.9004,5003.0
2020-12-08 11:05:00,135.93,136.0,135.85,135.88,24069.0,123.9369,124.0007,123.8639,123.8913,24069.0
2020-12-08 11:10:00,135.87,135.93,135.86,135.93,6357.0,123.8822,123.9369,123.8731,123.9369,6357.0
2020-12-08 11:15:00,135.89,135.99,135.89,135.97,10469.0,123.9004,123.9916,123.9004,123.9734,10469.0
2020-12-08 11:20:00,135.97,136.03,135.94,135.97,15698.0,123.9734,124.0281,123.946,123.9734,15698.0
2020-12-08 11:25:00,135.97,136.02,135.95,136.02,17666.0,123.9734,124.0189,123.9551,124.0189,17666.0
2020-12-08 11:30:00,136.02,136.1,136.0,136.01,16738.0,124.0189,124.0919,124.0007,124.0098,16738.0
2020-12-08 11:35:00,136.02,136.02,135.98,135.99,4034.0,124.0189,124.0189,123.9825,123.9916,4034.0
2020-12-08 11:40:00,136.0,136.01,135.9,135.93,12783.0,124.0007,124.0098,123.9095,123.9369,12783.0
2020-12-08 11:45:00,135.94,136.01,135.94,135.97,10521.0,123.946,124.0098,123.946,123.9734,10521.0
2020-12-08 11:50:00,135.97,136.0,135.92,135.93,15593.0,123.9734,124.0007,123.9278,123.9369,15593.0
2020-12-08 11:55:00,135.91,135.94,135.87,135.88,3493.0,123.9187,123.946,123.8822,123.8913,3493.0
2020-12-08 12:00:00,135.89,135.91,135.85,135.86,9841.0,123.9004,123.9187,123.8639,123.8731,9841.0
2020-12-08 12:05:00,135.86,135.87,135.83,135.86,6795.0,123.8731,123.8822,123.8457,123.8731,6795.0
2020-12-08 12:10:00,135.87,135.95,135.87,135.94,18451.0,123.8822,123.9551,123.8822,123.946,18451.0
2020-12-08 12:15:00,135.94,135.96,135.91,135.96,40205.0,123.946,123.9642,123.9187,123.9642,40205.0
2020-12-08 12:20:00,135.95,136.01,135.95,135.98,38610.0,123.9551,124.0098,123.9551,123.9825,38610.0
2020-12-08 12:25:00,135.98,136.08,135.98,136.03,28678.0,123.9825,124.0737,123.9825,124.0281,28678.0
2020-12-08 12:30:00,136.02,136.07,136.01,136.05,15028.0,124.0189,124.0645,124.0098,124.0463,15028.0
2020-12-08 12:35:00,136.05,136.06,136.01,136.01,13329.0,124.0463,124.0554,124.0098,124.0098,13329.0
2020-12-08 12:40:00,136.02,136.13,136.01,136.1,4916.0,124.0189,124.1192,124.0098,124.0919,4916.0
2020-12-08 12:45:00,136.07,136.09,136.04,136.08,2935.0,124.0645,124.0828,124.0372,124.0737,2935.0
2020-12-08 12:50:00,136.08,136.19,136.08,136.14,9555.0,124.0737,124.1739,124.0737,124.1284,9555.0
2020-12-08 12:55:00,136.14,136.14,136.04,136.05,8589.0,124.1284,124.1284,124.0372,124.0463,8589.0
2020-12-08 13:00:00,136.07,136.11,136.03,136.09,13301.0,124.0645,124.101,124.0281,124.0828,13301.0
2020-12-08 13:05:00,136.05,136.09,136.01,136.04,6408.0,124.0463,124.0828,124.0098,124.0372,6408.0
2020-12-08 13:10:00,136.01,136.03,135.97,135.97,5968.0,124.0098,124.0281,123.9734,123.9734,5968.0
2020-12-08 13:15:00,135.98,136.03,135.96,136.01,4605.0,123.9825,124.0281,123.9642,124.0098,4605.0
2020-12-08 13:20:00,136.02,136.02,135.97,136.02,13044.0,124.0189,124.0189,123.9734,124.0189,13044.0
2020-12-08 13:25:00,136.04,136.09,136.02,136.04,8306.0,124.0372,124.0828,124.0189,124.0372,8306.0
2020-12-08 13:30:00,136.04,136.08,136.0,136.05,58731.0,124.0372,124.0737,124.0007,124.0463,58731.0
2020-12-08 13:35:00,136.04,136.07,136.0,136.01,7041.0,124.0372,124.0645,124.0007,124.0098,7041.0
2020-12-08 13:40:00,136.0,136.02,135.96,135.99,6213.0,124.0007,124.0189,123.9642,123.9916,6213.0
2020-12-08 13:45:00,135.99,136.05,135.98,136.03,4915.0,123.9916,124.0463,123.9825,124.0281,4915.0
2020-12-08 13:50:00,136.06,136.06,135.98,135.99,3830.0,124.0554,124.0554,123.9825,123.9916,3830.0
2020-12-08 13:55:00,135.98,135.99,135.95,135.98,4249.0,123.9825,123.9916,123.9551,123.9825,4249.0
2020-12-08 14:00:00,135.99,136.01,135.95,136.0,35410.0,123.9916,124.0098,123.9551,124.0007,35410.0
2020-12-08 14:05:00,135.96,135.99,135.91,135.99,41731.0,123.9642,123.9916,123.9187,123.9916,41731.0
2020-12-08 14:10:00,136.02,136.07,136.01,136.07,16827.0,124.0189,124.0645,124.0098,124.0645,16827.0
2020-12-08 14:15:00,136.07,136.09,136.02,136.08,36376.0,124.0645,124.0828,124.0189,124.0737,36376.0
2020-12-08 14:20:00,136.1,136.16,136.1,136.14,10746.0,124.0919,124.1466,124.0919,124.1284,10746.0
2020-12-08 14:25:00,136.16,136.25,136.14,136.18,32125.0,124.1466,124.2287,124.1284,124.1648,32125.0
2020-12-08 14:30:00,136.18,136.2,136.16,136.19,16691.0,124.1648,124.1831,124.1466,124.1739,16691.0
2020-12-08 14:35:00,136.15,136.17,136.12,136.12,32360.0,124.1375,124.1557,124.1101,124.1101,32360.0
2020-12-08 14:40:00,136.13,136.14,136.04,136.04,10358.0,124.1192,124.1284,124.0372,124.0372,10358.0
2020-12-08 14:45:00,136.05,136.09,135.96,135.98,15926.0,124.0463,124.0828,123.9642,123.9825,15926.0
2020-12-08 14:50:00,135.96,135.98,135.92,135.96,23070.0,123.9642,123.9825,123.9278,123.9642,23070.0
2020-12-08 14:55:00,135.97,136.02,135.96,135.98,13679.0,123.9734,124.0189,123.9642,123.9825,13679.0
2020-12-08 15:00:00,135.98,136.03,135.93,135.98,69580.0,123.9825,124.0281,123.9369,123.9825,69580.0
2020-12-08 15:05:00,135.97,136.01,135.95,135.97,15764.0,123.9734,124.0098,123.9551,123.9734,15764.0
2020-12-08 15:10:00,135.98,135.99,135.87,135.95,32896.0,123.9825,123.9916,123.8822,123.9551,32896.0
2020-12-08 15:15:00,135.95,135.97,135.9,135.93,37420.0,123.9551,123.9734,123.9095,123.9369,37420.0
2020-12-08 15:20:00,135.95,136.01,135.92,135.99,31998.0,123.9551,124.0098,123.9278,123.9916,31998.0
2020-12-08 15:25:00,136.0,136.03,135.96,136.01,58386.0,124.0007,124.0281,123.9642,124.0098,58386.0
2020-12-08 15:30:00,136.02,136.04,135.99,136.02,38920.0,124.0189,124.0372,123.9916,124.0189,38920.0
2020-12-08 15:35:00,136.03,136.03,135.95,135.99,67777.0,124.0281,124.0281,123.9551,123.9916,67777.0
2020-12-08 15:40:00,135.97,136.0,135.95,135.98,89800.0,123.9734,124.0007,123.9551,123.9825,89800.0
2020-12-08 15:45:00,135.97,136.03,135.92,135.92,99993.0,123.9734,124.0281,123.9278,123.9278,99993.0
2020-12-08 15:50:00,135.91,136.04,135.91,135.99,24728.0,123.9187,124.0372,123.9187,123.9916,24728.0
2020-12-08 15:55:00,135.99,136.12,135.98,136.02,135300.0,123.9916,124.1101,123.9825,124.0189,135300.0
2020-12-09 09:30:00,136.57,136.7,136.54,136.57,53051.0,124.5204,124.639,124.4931,124.5204,53051.0
2020-12-09 09:35:00,136.56,136.62,136.49,136.57,15037.0,124.5113,124.566,124.4475,124.5204,15037.0
2020-12-09 09:40:00,136.58,136.68,136.58,136.63,26086.0,124.5295,124.6207,124.5295,124.5751,26086.0
2020-12-09 09:45:00,136.64,136.66,136.45,136.48,13451.0,124.5842,124.6025,124.411,124.4384,13451.0
2020-12-09 09:50:00,136.43,136.48,136.39,136.45,30815.0,124.3928,124.4384,124.3563,124.411,30815.0
2020-12-09 09:55:00,136.46,136.52,136.44,136.5,33232.0,124.4201,124.4748,124.4019,124.4566,33232.0
2020-12-09 10:00:00,136.5,136.52,136.37,136.5,11508.0,124.4566,124.4748,124.3381,124.4566,11508.0
2020-12-09 10:05:00,136.51,136.57,136.49,136.51,12639.0,124.4657,124.5204,124.4475,124.4657,12639.0
2020-12-09 10:10:00,136.5,136.52,136.09,136.19,23214.0,124.4566,124.4748,124.0828,124.1739,23214.0
2020-12-09 10:15:00,136.18,136.39,136.14,136.36,8490.0,124.1648,124.3563,124.1284,124.3289,8490.0
2020-12-09 10:20:00,136.36,136.36,136.3,136.32,9782.0,124.3289,124.3289,124.2742,124.2925,9782.0
2020-12-09 10:25:00,136.32,136.42,136.32,136.37,7275.0,124.2925,124.3837,124.2925,124.3381,7275.0
2020-12-09 10:30:00,136.38,136.38,136.22,136.24,12271.0,124.3472,124.3472,124.2013,124.2195,12271.0
2020-12-09 10:35:00,136.25,136.27,136.13,136.16,7653.0,124.2287,124.2469,124.1192,124.1466,7653.0
2020-12-09 10:40:00,136.18,136.24,136.13,136.2,16484.0,124.1648,124.2195,124.1192,124.1831,16484.0
2020-12-09 10:45:00,136.2,136.2,136.08,136.11,8334.0,124.1831,124.1831,124.0737,124.101,8334.0
2020-12-09 10:50:00,136.04,136.1,136.03,136.09,6025.0,124.0372,124.0919,124.0281,124.0828,6025.0
2020-12-09 10:55:00,136.09,136.09,135.95,136.02,8529.0,124.0828,124.0828,123.9551,124.0189,8529.0
2020-12-09 11:00:00,135.97,136.02,135.87,135.87,6534.0,123.9734,124.0189,123.8822,123.8822,6534.0
2020-12-09 11:05:00,135.87,135.92,135.71,135.89,13871.0,123.8822,123.9278,123.7363,123.9004,13871.0
2020-12-09 11:10:00,135.91,135.98,135.88,135.91,9007.0,123.9187,123.9825,123.8913,123.9187,9007.0
2020-12-09 11:15:00,135.9,135.92,135.79,135.8,10689.0,123.9095,123.9278,123.8092,123.8184,10689.0
2020-12-09 11:20:00,135.81,135.86,135.74,135.86,15503.0,123.8275,123.8731,123.7637,123.8731,15503.0
2020-12-09 11:25:00,135.86,135.9,135.84,135.86,29283.0,123.8731,123.9095,123.8548,123.8731,29283.0
2020-12-09 11:30:00,135.87,135.88,135.79,135.83,5829.0,123.8822,123.8913,123.8092,123.8457,5829.0
2020-12-09 11:35:00,135.7,135.87,135.7,135.85,12472.0,123.7272,123.8822,123.7272,123.8639,12472.0
2020-12-09 11:40:00,135.88,135.93,135.87,135.93,9345.0,123.8913,123.9369,123.8822,123.9369,9345.0
2020-12-09 11:45:00,135.97,135.98,135.86,135.86,5731.0,123.9734,123.9825,123.8731,123.8731,5731.0
2020-12-09 11:50:00,135.86,135.92,135.8,135.91,20056.0,123.8731,123.9278,123.8184,123.9187,20056.0
2020-12-09 11:55:00,135.92,136.1,135.92,136.07,9950.0,123.9278,124.0919,123.9278,124.0645,9950.0
2020-12-09 12:00:00,136.08,136.08,136.01,136.04,23431.0,124.0737,124.0737,124.0098,124.0372,23431.0
2020-12-09 12:05:00,136.05,136.14,136.01,136.13,38029.0,124.0463,124.1284,124.0098,124.1192,38029.0
2020-12-09 12:10:00,136.13,136.13,136.01,136.09,29223.0,124.1192,124.1192,124.0098,124.0828,29223.0
2020-12-09 12:15:00,136.08,136.1,136.0,136.08,14322.0,124.0737,124.0919,124.0007,124.0737,14322.0
2020-12-09 12:20:00,136.05,136.13,136.02,136.12,19243.0,124.0463,124.1192,124.0189,124.1101,19243.0
2020-12-09 12:25:00,136.12,136.14,136.08,136.09,18290.0,124.1101,124.1284,124.0737,124.0828,18290.0
2020-12-09 12:30:00,136.09,136.09,135.94,136.04,29262.0,124.0828,124.0828,123.946,124.0372,29262.0
2020-12-09 12:35:00,136.02,136.03,135.97,135.98,7336.0,124.0189,124.0281,123.9734,123.9825,7336.0
2020-12-09 12:40:00,135.96,136.03,135.93,135.94,8744.0,123.9642,124.0281,123.9369,123.946,8744.0
2020-12-09 12:45:00,135.93,135.98,135.86,135.9,8676.0,123.9369,123.9825,123.8731,123.9095,8676.0
2020-12-09 12:50:00,135.88,135.97,135.76,135.93,14823.0,123.8913,123.9734,123.7819,123.9369,14823.0
2020-12-09 12:55:00,135.96,136.04,135.96,136.0,6610.0,123.9642,124.0372,123.9642,124.0007,6610.0
2020-12-09 13:00:00,135.92,135.92,135.74,135.75,28863.0,123.9278,123.9278,123.7637,123.7728,28863.0
2020-12-09 13:05:00,135.74,135.92,135.71,135.92,11231.0,123.7637,123.9278,123.7363,123.9278,11231.0
2020-12-09 13:10:00,135.92,135.92,135.83,135.86,14598.0,123.9278,123.9278,123.8457,123.8731,14598.0
2020-12-09 13:15:00,135.9,135.9,135.73,135.74,9202.0,123.9095,123.9095,123.7545,123.7637,9202.0
2020-12-09 13:20:00,135.8,135.8,135.67,135.67,46459.0,123.8184,123.8184,123.6998,123.6998,46459.0
2020-12-09 13:25:00,135.66,135.68,135.57,135.67,41761.0,123.6907,123.7089,123.6087,123.6998,41761.0
2020-12-09 13:30:00,135.61,135.63,135.44,135.45,31882.0,123.6451,123.6634,123.4901,123.4992,31882.0
2020-12-09 13:35:00,135.39,135.49,135.36,135.49,15227.0,123.4445,123.5357,123.4172,123.5357,15227.0
2020-12-09 13:40:00,135.46,135.62,135.39,135.57,28692.0,123.5084,123.6542,123.4445,123.6087,28692.0
2020-12-09 13:45:00,135.58,135.58,135.51,135.57,29639.0,123.6178,123.6178,123.5539,123.6087,29639.0
2020-12-09 13:50:00,135.55,135.56,135.37,135.41,11922.0,123.5904,123.5995,123.4263,123.4628,11922.0
2020-12-09 13:55:00,135.4,135.4,135.12,135.18,10263.0,123.4537,123.4537,123.1984,123.2531,10263.0
2020-12-09 14:00:00,135.15,135.5,135.15,135.47,43387.0,123.2257,123.5448,123.2257,123.5175,43387.0
2020-12-09 14:05:00,135.45,135.45,135.35,135.42,16931.0,123.4992,123.4992,123.4081,123.4719,16931.0
2020-12-09 14:10:00,135.42,135.45,135.3,135.39,20953.0,123.4719,123.4992,123.3625,123.4445,20953.0
2020-12-09 14:15:00,135.36,135.44,135.28,135.41,13958.0,123.4172,123.4901,123.3442,123.4628,13958.0
2020-12-09 14:20:00,135.43,135.63,135.39,135.63,9072.0,123.481,123.6634,123.4445,123.6634,9072.0
2020-12-09 14:25:00,135.64,135.77,135.61,135.77,22184.0,123.6725,123.791,123.6451,123.791,22184.0
2020-12-09 14:30:00,135.73,135.76,135.58,135.59,25491.0,123.7545,123.7819,123.6178,123.6269,25491.0
2020-12-09 14:35:00,135.6,135.61,135.53,135.53,16101.0,123.636,123.6451,123.5722,123.5722,16101.0
2020-12-09 14:40:00,135.53,135.59,135.41,135.44,17853.0,123.5722,123.6269,123.4628,123.4901,17853.0
2020-12-09 14:45:00,135.45,135.7,135.42,135.6,18628.0,123.4992,123.7272,123.4719,123.636,18628.0
2020-12-09 14:50:00,135.61,135.61,135.47,135.55,6501.0,123.6451,123.6451,123.5175,123.5904,6501.0
2020-12-09 14:55:00,135.59,135.67,135.56,135.6,7631.0,123.6269,123.6998,123.5995,123.636,7631.0
2020-12-09 15:00:00,135.6,135.64,135.48,135.53,37493.0,123.636,123.6725,123.5266,123.5722,37493.0
2020-12-09 15:05:00,135.54,135.72,135.54,135.72,19904.0,123.5813,123.7454,123.5813,123.7454,19904.0
2020-12-09 15:10:00,135.69,135.76,135.65,135.65,110161.0,123.7181,123.7819,123.6816,123.6816,110161.0
2020-12-09 15:15:00,135.65,135.66,135.54,135.58,27382.0,123.6816,123.6907,123.5813,123.6178,27382.0
2020-12-09 15:20:00,135.6,135.67,135.49,135.49,16332.0,123.636,123.6998,123.5357,123.5357,16332.0
2020-12-09 15:25:00,135.5,135.51,135.39,135.45,24167.0,123.5448,123.5539,123.4445,123.4992,24167.0
2020-12-09 15:30:00,135.45,135.66,135.45,135.59,65566.0,123.4992,123.6907,123.4992,123.6269,65566.0
2020-12-09 15:35:00,135.6,135.67,135.54,135.64,38797.0,123.636,123.6998,123.5813,123.6725,38797.0
2020-12-09 15:40:00,135.65,135.86,135.65,135.86,30151.0,123.6816,123.8731,123.6816,123.8731,30151.0
2020-12-09 15:45:00,135.82,135.92,135.72,135.72,26377.0,123.8366,123.9278,123.7454,123.7454,26377.0
2020-12-09 15:50:00,135.75,135.94,135.75,135.91,20156.0,123.7728,123.946,123.7728,123.9187,20156.0
2020-12-09 15:55:00,135.91,136.1,135.76,135.76,47175.0,123.9187,124.0919,123.7819,123.7819,47175.0
2020-12-10 09:30:00,135.27,135.27,134.86,134.89,37062.0,123.3351,123.3351,122.9613,122.9886,37062.0
2020-12-10 09:35:00,134.89,135.34,134.86,135.34,41313.0,122.9886,123.3989,122.9613,123.3989,41313.0
2020-12-10 09:40:00,135.36,135.55,135.24,135.24,35076.0,123.4172,123.5904,123.3078,123.3078,35076.0
2020-12-10 09:45:00,135.3,135.41,135.24,135.39,12581.0,123.3625,123.4628,123.3078,123.4445,12581.0
2020-12-10 09:50:00,135.42,135.63,135.42,135.56,49592.0,123.4719,123.6634,123.4719,123.5995,49592.0
2020-12-10 09:55:00,135.55,135.71,135.52,135.63,22048.0,123.5904,123.7363,123.5631,123.6634,22048.0
2020-12-10 10:00:00,135.65,135.69,135.54,135.56,13064.0,123.6816,123.7181,123.5813,123.5995,13064.0
2020-12-10 10:05:00,135.61,135.72,135.51,135.59,30473.0,123.6451,123.7454,123.5539,123.6269,30473.0
2020-12-10 10:10:00,135.61,135.67,135.57,135.59,13317.0,123.6451,123.6998,123.6087,123.6269,13317.0
2020-12-10 10:15:00,135.59,135.63,135.52,135.58,114176.0,123.6269,123.6634,123.5631,123.6178,114176.0
2020-12-10 10:20:00,135.6,135.61,135.51,135.57,20390.0,123.636,123.6451,123.5539,123.6087,20390.0
2020-12-10 10:25:00,135.52,135.55,135.46,135.47,16356.0,123.5631,123.5904,123.5084,123.5175,16356.0
2020-12-10 10:30:00,135.48,135.51,135.35,135.35,8476.0,123.5266,123.5539,123.4081,123.4081,8476.0
2020-12-10 10:35:00,135.38,135.54,135.37,135.54,13299.0,123.4354,123.5813,123.4263,123.5813,13299.0
2020-12-10 10:40:00,135.53,135.58,135.46,135.49,10986.0,123.5722,123.6178,123.5084,123.5357,10986.0
2020-12-10 10:45:00,135.5,135.57,135.44,135.47,15105.0,123.5448,123.6087,123.4901,123.5175,15105.0
2020-12-10 10:50:00,135.55,135.73,135.55,135.72,10221.0,123.5904,123.7545,123.5904,123.7454,10221.0
2020-12-10 10:55:00,135.74,135.75,135.62,135.65,4920.0,123.7637,123.7728,123.6542,123.6816,4920.0
2020-12-10 11:00:00,135.67,135.72,135.63,135.69,10837.0,123.6998,123.7454,123.6634,123.7181,10837.0
2020-12-10 11:05:00,135.69,135.72,135.55,135.55,16335.0,123.7181,123.7454,123.5904,123.5904,16335.0
2020-12-10 11:10:00,135.57,135.66,135.54,135.63,42120.0,123.6087,123.6907,123.5813,123.6634,42120.0
2020-12-10 11:15:00,135.67,135.71,135.62,135.7,8759.0,123.6998,123.7363,123.6542,123.7272,8759.0
2020-12-10 11:20:00,135.73,135.77,135.67,135.77,27607.0,123.7545,123.791,123.6998,123.791,27607.0
2020-12-10 11:25:00,135.76,135.76,135.72,135.74,37845.0,123.7819,123.7819,123.7454,123.7637,37845.0
2020-12-10 11:30:00,135.73,135.75,135.6,135.62,10855.0,123.7545,123.7728,123.636,123.6542,10855.0
2020-12-10 11:35:00,135.62,135.65,135.55,135.58,6010.0,123.6542,123.6816,123.5904,123.6178,6010.0
2020-12-10 11:40:00,135.57,135.6,135.54,135.57,11552.0,123.6087,123.636,123.5813,123.6087,11552.0
2020-12-10 11:45:00,135.55,135.58,135.47,135.54,21499.0,123.5904,123.6178,123.5175,123.5813,21499.0
2020-12-10 11:50:00,135.43,135.44,135.31,135.33,24424.0,123.481,123.4901,123.3716,123.3898,24424.0
2020-12-10 11:55:00,135.3,135.38,135.28,135.37,16724.0,123.3625,123.4354,123.3442,123.4263,16724.0
2020-12-10 12:00:00,135.34,135.5,135.34,135.5,7494.0,123.3989,123.5448,123.3989,123.5448,7494.0
2020-12-10 12:05:00,135.5,135.59,135.5,135.59,15408.0,123.5448,123.6269,123.5448,123.6269,15408.0
2020-12-10 12:10:00,135.59,135.63,135.58,135.61,31898.0,123.6269,123.6634,123.6178,123.6451,31898.0
2020-12-10 12:15:00,135.6,135.68,135.6,135.66,7734.0,123.636,123.7089,123.636,123.6907,7734.0
2020-12-10 12:20:00,135.67,135.68,135.57,135.67,5013.0,123.6998,123.7089,123.6087,123.6998,5013.0
2020-12-10 12:25:00,135.72,135.73,135.64,135.68,3410.0,123.7454,123.7545,123.6725,123.7089,3410.0
2020-12-10 12:30:00,135.68,135.76,135.68,135.74,87876.0,123.7089,123.7819,123.7089,123.7637,87876.0
2020-12-10 12:35:00,135.75,135.79,135.69,135.71,7936.0,123.7728,123.8092,123.7181,123.7363,7936.0
2020-12-10 12:40:00,135.73,135.74,135.69,135.71,2231.0,123.7545,123.7637,123.7181,123.7363,2231.0
2020-12-10 12:45:00,135.69,135.76,135.66,135.67,2693.0,123.7181,123.7819,123.6907,123.6998,2693.0
2020-12-10 12:50:00,135.63,135.66,135.54,135.57,2885.0,123.6634,123.6907,123.5813,123.6087,2885.0
2020-12-10 12:55:00,135.55,135.61,135.5,135.57,11462.0,123.5904,123.6451,123.5448,123.6087,11462.0
2020-12-10 13:00:00,135.52,135.58,135.51,135.53,7500.0,123.5631,123.6178,123.5539,123.5722,7500.0
2020-12-10 13:05:00,135.53,135.62,135.53,135.62,3091.0,123.5722,123.6542,123.5722,123.6542,3091.0
2020-12-10 13:10:00,135.64,135.77,135.64,135.75,11467.0,123.6725,123.791,123.6725,123.7728,11467.0
2020-12-10 13:15:00,135.78,135.78,135.7,135.76,10849.0,123.8001,123.8001,123.7272,123.7819,10849.0
2020-12-10 13:20:00,135.74,135.75,135.71,135.72,2458.0,123.7637,123.7728,123.7363,123.7454,2458.0
2020-12-10 13:25:00,135.71,135.78,135.7,135.7,4062.0,123.7363,123.8001,123.7272,123.7272,4062.0
2020-12-10 13:30:00,135.71,135.72,135.6,135.65,14257.0,123.7363,123.7454,123.636,123.6816,14257.0
2020-12-10 13:35:00,135.62,135.69,135.53,135.68,8228.0,123.6542,123.7181,123.5722,123.7089,8228.0
2020-12-10 13:40:00,135.66,135.66,135.56,135.59,3100.0,123.6907,123.6907,123.5995,123.6269,3100.0
2020-12-10 13:45:00,135.58,135.62,135.52,135.57,11245.0,123.6178,123.6542,123.5631,123.6087,11245.0
2020-12-10 13:50:00,135.56,135.58,135.53,135.55,7339.0,123.5995,123.6178,123.5722,123.5904,7339.0
2020-12-10 13:55:00,135.52,135.55,135.4,135.45,12841.0,123.5631,123.5904,123.4537,123.4992,12841.0
2020-12-10 14:00:00,135.45,135.51,135.37,135.38,38727.0,123.4992,123.5539,123.4263,123.4354,38727.0
2020-12-10 14:05:00,135.4,135.45,135.39,135.42,10597.0,123.4537,123.4992,123.4445,123.4719,10597.0
2020-12-10 14:10:00,135.34,135.34,135.24,135.29,10799.0,123.3989,123.3989,123.3078,123.3534,10799.0
2020-12-10 14:15:00,135.24,135.27,135.22,135.25,5062.0,123.3078,123.3351,123.2895,123.3169,5062.0
2020-12-10 14:20:00,135.23,135.28,135.14,135.19,12579.0,123.2986,123.3442,123.2166,123.2622,12579.0
2020-12-10 14:25:00,135.22,135.29,135.22,135.23,5977.0,123.2895,123.3534,123.2895,123.2986,5977.0
2020-12-10 14:30:00,135.2,135.31,135.2,135.29,6421.0,123.2713,123.3716,123.2713,123.3534,6421.0
2020-12-10 14:35:00,135.28,135.45,135.27,135.45,12481.0,123.3442,123.4992,123.3351,123.4992,12481.0
2020-12-10 14:40:00,135.45,135.45,135.34,135.35,3913.0,123.4992,123.4992,123.3989,123.4081,3913.0
2020-12-10 14:45:00,135.37,135.46,135.36,135.43,46396.0,123.4263,123.5084,123.4172,123.481,46396.0
2020-12-10 14:50:00,135.43,135.47,135.41,135.42,28817.0,123.481,123.5175,123.4628,123.4719,28817.0
2020-12-10 14:55:00,135.44,135.49,135.3,135.37,9475.0,123.4901,123.5357,123.3625,123.4263,9475.0
2020-12-10 15:00:00,135.46,135.53,135.43,135.5,5152.0,123.5084,123.5722,123.481,123.5448,5152.0
2020-12-10 15:05:00,135.48,135.58,135.45,135.49,22431.0,123.5266,123.6178,123.4992,123.5357,22431.0
2020-12-10 15:10:00,135.51,135.65,135.48,135.59,20805.0,123.5539,123.6816,123.5266,123.6269,20805.0
2020-12-10 15:15:00,135.6,135.72,135.6,135.67,9269.0,123.636,123.7454,123.636,123.6998,9269.0
2020-12-10 15:20:00,135.67,135.75,135.66,135.71,58143.0,123.6998,123.7728,123.6907,123.7363,58143.0
2020-12-10 15:25:00,135.72,135.72,135.63,135.68,31920.0,123.7454,123.7454,123.6634,123.7089,31920.0
2020-12-10 15:30:00,135.68,135.76,135.6,135.63,40695.0,123.7089,123.7819,123.636,123.6634,40695.0
2020-12-10 15:35:00,135.62,135.65,135.56,135.63,86871.0,123.6542,123.6816,123.5995,123.6634,86871.0
2020-12-10 15:40:00,135.62,135.7,135.61,135.64,20115.0,123.6542,123.7272,123.6451,123.6725,20115.0
2020-12-10 15:45:00,135.66,135.8,135.66,135.71,20930.0,123.6907,123.8184,123.6907,123.7363,20930.0
2020-12-10 15:50:00,135.72,135.86,135.72,135.85,69747.0,123.7454,123.8731,123.7454,123.8639,69747.0
2020-12-10 15:55:00,135.85,135.85,135.62,135.62,85959.0,123.8639,123.8639,123.6542,123.6542,85959.0
2020-12-11 09:30:00,135.02,135.11,134.98,135.07,47938.0,123.1072,123.1892,123.0707,123.1528,47938.0
2020-12-11 09:35:00,135.12,135.23,135.01,135.21,6660.0,123.1984,123.2986,123.0981,123.2804,6660.0
2020-12-11 09:40:00,135.21,135.25,135.02,135.07,20396.0,123.2804,123.3169,123.1072,123.1528,20396.0
2020-12-11 09:45:00,135.08,135.18,135.02,135.07,27000.0,123.1619,123.2531,123.1072,123.1528,27000.0
2020-12-11 09:50:00,135.0,135.25,134.92,135.19,13610.0,123.0889,123.3169,123.016,123.2622,13610.0
2020-12-11 09:55:00,135.23,135.28,135.18,135.22,15299.0,123.2986,123.3442,123.2531,123.2895,15299.0
2020-12-11 10:00:00,135.25,135.49,135.25,135.36,35994.0,123.3169,123.5357,123.3169,123.4172,35994.0
2020-12-11 10:05:00,135.36,135.49,135.34,135.4,24560.0,123.4172,123.5357,123.3989,123.4537,24560.0
2020-12-11 10:10:00,135.39,135.41,135.22,135.35,16657.0,123.4445,123.4628,123.2895,123.4081,16657.0
2020-12-11 10:15:00,135.35,135.46,135.35,135.46,4554.0,123.4081,123.5084,123.4081,123.5084,4554.0
2020-12-11 10:20:00,135.42,135.44,135.31,135.32,3272.0,123.4719,123.4901,123.3716,123.3807,3272.0
2020-12-11 10:25:00,135.33,135.38,135.2,135.2,29869.0,123.3898,123.4354,123.2713,123.2713,29869.0
2020-12-11 10:30:00,135.21,135.26,135.18,135.25,8483.0,123.2804,123.326,123.2531,123.3169,8483.0
2020-12-11 10:35:00,135.26,135.26,135.15,135.17,4511.0,123.326,123.326,123.2257,123.2439,4511.0
2020-12-11 10:40:00,135.21,135.24,135.16,135.19,4640.0,123.2804,123.3078,123.2348,123.2622,4640.0
2020-12-11 10:45:00,135.15,135.19,135.1,135.11,41124.0,123.2257,123.2622,123.1801,123.1892,41124.0
2020-12-11 10:50:00,135.11,135.12,135.05,135.06,18744.0,123.1892,123.1984,123.1345,123.1436,18744.0
2020-12-11 10:55:00,135.05,135.17,135.04,135.17,15638.0,123.1345,123.2439,123.1254,123.2439,15638.0
2020-12-11 11:00:00,135.16,135.25,135.16,135.19,23476.0,123.2348,123.3169,123.2348,123.2622,23476.0
2020-12-11 11:05:00,135.19,135.24,135.14,135.18,23586.0,123.2622,123.3078,123.2166,123.2531,23586.0
2020-12-11 11:10:00,135.19,135.26,135.17,135.26,42691.0,123.2622,123.326,123.2439,123.326,42691.0
2020-12-11 11:15:00,135.25,135.29,135.21,135.27,20575.0,123.3169,123.3534,123.2804,123.3351,20575.0
2020-12-11 11:20:00,135.28,135.28,135.09,135.09,27867.0,123.3442,123.3442,123.171,123.171,27867.0
2020-12-11 11:25:00,135.09,135.12,135.07,135.09,21374.0,123.171,123.1984,123.1528,123.171,21374.0
2020-12-11 11:30:00,135.1,135.13,135.05,135.05,36174.0,123.1801,123.2075,123.1345,123.1345,36174.0
2020-12-11 11:35:00,135.07,135.07,134.87,134.9,29262.0,123.1528,123.1528,122.9704,122.9978,29262.0
2020-12-11 11:40:00,134.9,135.0,134.85,134.87,22148.0,122.9978,123.0889,122.9522,122.9704,22148.0
2020-12-11 11:45:00,134.86,134.99,134.81,134.99,85848.0,122.9613,123.0798,122.9157,123.0798,85848.0
2020-12-11 11:50:00,134.98,135.06,134.98,135.04,78159.0,123.0707,123.1436,123.0707,123.1254,78159.0
2020-12-11 11:55:00,135.04,135.05,134.95,135.01,11710.0,123.1254,123.1345,123.0434,123.0981,11710.0
2020-12-11 12:00:00,135.01,135.02,134.87,134.87,15141.0,123.0981,123.1072,122.9704,122.9704,15141.0
2020-12-11 12:05:00,134.88,134.88,134.79,134.79,6443.0,122.9795,122.9795,122.8975,122.8975,6443.0
2020-12-11 12:10:00,134.75,134.77,134.57,134.57,13211.0,122.861,122.8792,122.6969,122.6969,13211.0
2020-12-11 12:15:00,134.56,134.67,134.46,134.46,16713.0,122.6878,122.7881,122.5966,122.5966,16713.0
2020-12-11 12:20:00,134.46,134.59,134.43,134.59,10567.0,122.5966,122.7151,122.5692,122.7151,10567.0
2020-12-11 12:25:00,134.6,134.65,134.57,134.64,10530.0,122.7242,122.7698,122.6969,122.7607,10530.0
2020-12-11 12:30:00,134.66,134.68,134.59,134.59,8500.0,122.7789,122.7972,122.7151,122.7151,8500.0
2020-12-11 12:35:00,134.59,134.61,134.51,134.55,6280.0,122.7151,122.7334,122.6422,122.6786,6280.0
2020-12-11 12:40:00,134.55,134.67,134.54,134.63,4145.0,122.6786,122.7881,122.6695,122.7516,4145.0
2020-12-11 12:45:00,134.66,134.81,134.66,134.81,51972.0,122.7789,122.9157,122.7789,122.9157,51972.0
2020-12-11 12:50:00,134.81,134.88,134.8,134.84,19913.0,122.9157,122.9795,122.9066,122.9431,19913.0
2020-12-11 12:55:00,134.85,134.88,134.82,134.86,5318.0,122.9522,122.9795,122.9248,122.9613,5318.0
2020-12-11 13:00:00,134.84,134.87,134.81,134.87,2515.0,122.9431,122.9704,122.9157,122.9704,2515.0
2020-12-11 13:05:00,134.88,134.9,134.81,134.83,23028.0,122.9795,122.9978,122.9157,122.9339,23028.0
2020-12-11 13:10:00,134.83,134.97,134.82,134.96,6375.0,122.9339,123.0616,122.9248,123.0525,6375.0
2020-12-11 13:15:00,134.94,134.97,134.83,134.84,5577.0,123.0342,123.0616,122.9339,122.9431,5577.0
2020-12-11 13:20:00,134.85,134.85,134.79,134.8,3477.0,122.9522,122.9522,122.8975,122.9066,3477.0
2020-12-11 13:25:00,134.81,134.97,134.8,134.97,14533.0,122.9157,123.0616,122.9066,123.0616,14533.0
2020-12-11 13:30:00,134.98,135.06,134.98,135.05,4031.0,123.0707,123.1436,123.0707,123.1345,4031.0
2020-12-11 13:35:00,135.07,135.14,135.07,135.12,21270.0,123.1528,123.2166,123.1528,123.1984,21270.0
2020-12-11 13:40:00,135.12,135.14,135.09,135.11,6603.0,123.1984,123.2166,123.171,123.1892,6603.0
2020-12-11 13:45:00,135.11,135.13,135.04,135.13,3208.0,123.1892,123.2075,123.1254,123.2075,3208.0
2020-12-11 13:50:00,135.09,135.31,135.09,135.31,4951.0,123.171,123.3716,123.171,123.3716,4951.0
2020-12-11 13:55:00,135.31,135.38,135.3,135.31,4861.0,123.3716,123.4354,123.3625,123.3716,4861.0
2020-12-11 14:00:00,135.31,135.34,135.29,135.32,37280.0,123.3716,123.3989,123.3534,123.3807,37280.0
2020-12-11 14:05:00,135.26,135.39,135.23,135.28,6080.0,123.326,123.4445,123.2986,123.3442,6080.0
2020-12-11 14:10:00,135.29,135.31,135.27,135.3,7195.0,123.3534,123.3716,123.3351,123.3625,7195.0
2020-12-11 14:15:00,135.3,135.37,135.3,135.36,6509.0,123.3625,123.4263,123.3625,123.4172,6509.0
2020-12-11 14:20:00,135.34,135.44,135.31,135.41,6757.0,123.3989,123.4901,123.3716,123.4628,6757.0
2020-12-11 14:25:00,135.41,135.43,135.27,135.35,39951.0,123.4628,123.481,123.3351,123.4081,39951.0
2020-12-11 14:30:00,135.41,135.52,135.35,135.49,9679.0,123.4628,123.5631,123.4081,123.5357,9679.0
2020-12-11 14:35:00,135.47,135.47,135.4,135.4,5617.0,123.5175,123.5175,123.4537,123.4537,5617.0
2020-12-11 14:40:00,135.46,135.47,135.37,135.47,6606.0,123.5084,123.5175,123.4263,123.5175,6606.0
2020-12-11 14:45:00,135.48,135.5,135.41,135.46,8685.0,123.5266,123.5448,123.4628,123.5084,8685.0
2020-12-11 14:50:00,135.45,135.45,135.36,135.36,8661.0,123.4992,123.4992,123.4172,123.4172,8661.0
2020-12-11 14:55:00,135.38,135.38,135.31,135.31,4409.0,123.4354,123.4354,123.3716,123.3716,4409.0
2020-12-11 15:00:00,135.31,135.35,135.26,135.27,16908.0,123.3716,123.4081,123.326,123.3351,16908.0
2020-12-11 15:05:00,135.24,135.27,135.21,135.23,33200.0,123.3078,123.3351,123.2804,123.2986,33200.0
2020-12-11 15:10:00,135.23,135.35,135.23,135.35,28319.0,123.2986,123.4081,123.2986,123.4081,28319.0
2020-12-11 15:15:00,135.34,135.56,135.34,135.53,27112.0,123.3989,123.5995,123.3989,123.5722,27112.0
2020-12-11 15:20:00,135.51,135.51,135.44,135.44,5157.0,123.5539,123.5539,123.4901,123.4901,5157.0
2020-12-11 15:25:00,135.46,135.49,135.39,135.4,7493.0,123.5084,123.5357,123.4445,123.4537,7493.0
2020-12-11 15:30:00,135.42,135.53,135.39,135.41,14545.0,123.4719,123.5722,123.4445,123.4628,14545.0
2020-12-11 15:35:00,135.41,135.53,135.4,135.47,18672.0,123.4628,123.5722,123.4537,123.5175,18672.0
2020-12-11 15:40:00,135.46,135.58,135.44,135.44,32404.0,123.5084,123.6178,123.4901,123.4901,32404.0
2020-12-11 15:45:00,135.45,135.48,135.33,135.34,39594.0,123.4992,123.5266,123.3898,123.3989,39594.0
2020-12-11 15:50:00,135.34,135.47,135.28,135.36,51606.0,123.3989,123.5175,123.3442,123.4172,51606.0
2020-12-11 15:55:00,135.35,135.42,135.27,135.33,421866.0,123.4081,123.4719,123.3351,123.3898,421866.0
2020-12-14 09:30:00,135.99,136.02,135.9,135.95,21383.0,124.5453,124.5728,124.4629,124.5087,21383.0
2020-12-14 09:35:00,135.99,136.0,135.76,136.0,132242.0,124.5453,124.5545,124.3347,124.5545,132242.0
2020-12-14 09:40:00,136.02,136.02,135.88,136.02,5717.0,124.5728,124.5728,124.4446,124.5728,5717.0
2020-12-14 09:45:00,135.95,135.96,135.73,135.88,4642.0,124.5087,124.5178,124.3072,124.4446,4642.0
2020-12-14 09:50:00,135.85,135.95,135.78,135.81,15730.0,124.4171,124.5087,124.353,124.3805,15730.0
2020-12-14 09:55:00,135.76,135.78,135.68,135.72,91287.0,124.3347,124.353,124.2614,124.298,91287.0
2020-12-14 10:00:00,135.78,135.87,135.72,135.84,13200.0,124.353,124.4354,124.298,124.4079,13200.0
2020-12-14 10:05:00,135.81,135.9,135.79,135.85,8628.0,124.3805,124.4629,124.3621,124.4171,8628.0
2020-12-14 10:10:00,135.87,135.87,135.67,135.69,4641.0,124.4354,124.4354,124.2522,124.2706,4641.0
2020-12-14 10:15:00,135.67,135.74,135.66,135.68,12205.0,124.2522,124.3164,124.2431,124.2614,12205.0
2020-12-14 10:20:00,135.68,135.68,135.56,135.58,16706.0,124.2614,124.2614,124.1515,124.1698,16706.0
2020-12-14 10:25:00,135.54,135.67,135.53,135.67,20982.0,124.1332,124.2522,124.124,124.2522,20982.0
2020-12-14 10:30:00,135.69,135.72,135.57,135.63,15090.0,124.2706,124.298,124.1607,124.2156,15090.0
2020-12-14 10:35:00,135.62,135.65,135.54,135.54,43903.0,124.2065,124.2339,124.1332,124.1332,43903.0
2020-12-14 10:40:00,135.55,135.56,135.39,135.46,27991.0,124.1423,124.1515,123.9958,124.0599,27991.0
2020-12-14 10:45:00,135.47,135.49,135.18,135.19,23364.0,124.0691,124.0874,123.8035,123.8126,23364.0
2020-12-14 10:50:00,135.17,135.17,135.12,135.15,11657.0,123.7943,123.7943,123.7485,123.776,11657.0
2020-12-14 10:55:00,135.19,135.2,134.92,134.95,31437.0,123.8126,123.8218,123.5654,123.5928,31437.0
2020-12-14 11:00:00,134.93,134.96,134.84,134.92,22432.0,123.5745,123.602,123.4921,123.5654,22432.0
2020-12-14 11:05:00,134.92,135.01,134.73,134.74,13801.0,123.5654,123.6478,123.3914,123.4005,13801.0
2020-12-14 11:10:00,134.73,134.88,134.73,134.86,10895.0,123.3914,123.5287,123.3914,123.5104,10895.0
2020-12-14 11:15:00,134.85,134.96,134.83,134.93,15419.0,123.5013,123.602,123.4829,123.5745,15419.0
2020-12-14 11:20:00,134.93,134.94,134.86,134.9,17637.0,123.5745,123.5837,123.5104,123.5471,17637.0
2020-12-14 11:25:00,134.88,134.88,134.61,134.65,22997.0,123.5287,123.5287,123.2815,123.3181,22997.0
2020-12-14 11:30:00,134.64,134.72,134.44,134.56,21801.0,123.3089,123.3822,123.1258,123.2357,21801.0
2020-12-14 11:35:00,134.54,134.66,134.51,134.57,22098.0,123.2173,123.3272,123.1899,123.2448,22098.0
2020-12-14 11:40:00,134.49,134.59,134.49,134.53,5387.0,123.1716,123.2631,123.1716,123.2082,5387.0
2020-12-14 11:45:00,134.56,134.69,134.55,134.63,15552.0,123.2357,123.3547,123.2265,123.2998,15552.0
2020-12-14 11:50:00,134.64,134.7,134.56,134.68,16954.0,123.3089,123.3639,123.2357,123.3456,16954.0
2020-12-14 11:55:00,134.67,134.67,134.52,134.56,16552.0,123.3364,123.3364,123.199,123.2357,16552.0
2020-12-14 12:00:00,134.58,134.62,134.52,134.58,15520.0,123.254,123.2906,123.199,123.254,15520.0
2020-12-14 12:05:00,134.59,134.63,134.55,134.61,23383.0,123.2631,123.2998,123.2265,123.2815,23383.0
2020-12-14 12:10:00,134.6,134.7,134.58,134.67,9680.0,123.2723,123.3639,123.254,123.3364,9680.0
2020-12-14 12:15:00,134.64,134.68,134.44,134.45,76824.0,123.3089,123.3456,123.1258,123.1349,76824.0
2020-12-14 12:20:00,134.46,134.49,134.44,134.46,18196.0,123.1441,123.1716,123.1258,123.1441,18196.0
2020-12-14 12:25:00,134.42,134.55,134.37,134.55,17506.0,123.1074,123.2265,123.0617,123.2265,17506.0
2020-12-14 12:30:00,134.55,134.55,134.45,134.54,34641.0,123.2265,123.2265,123.1349,123.2173,34641.0
2020-12-14 12:35:00,134.53,134.55,134.46,134.48,23821.0,123.2082,123.2265,123.1441,123.1624,23821.0
2020-12-14 12:40:00,134.5,134.5,134.36,134.4,14840.0,123.1807,123.1807,123.0525,123.0891,14840.0
2020-12-14 12:45:00,134.38,134.38,134.26,134.27,21960.0,123.0708,123.0708,122.9609,122.9701,21960.0
2020-12-14 12:50:00,134.27,134.4,134.26,134.4,41354.0,122.9701,123.0891,122.9609,123.0891,41354.0
2020-12-14 12:55:00,134.41,134.41,134.32,134.37,16838.0,123.0983,123.0983,123.0159,123.0617,16838.0
2020-12-14 13:00:00,134.43,134.49,134.41,134.42,34887.0,123.1166,123.1716,123.0983,123.1074,34887.0
2020-12-14 13:05:00,134.35,134.36,134.27,134.29,6181.0,123.0433,123.0525,122.9701,122.9884,6181.0
2020-12-14 13:10:00,134.27,134.41,134.26,134.37,6753.0,122.9701,123.0983,122.9609,123.0617,6753.0
2020-12-14 13:15:00,134.36,134.36,134.29,134.33,9145.0,123.0525,123.0525,122.9884,123.025,9145.0
2020-12-14 13:20:00,134.34,134.39,134.29,134.3,33540.0,123.0342,123.08,122.9884,122.9975,33540.0
2020-12-14 13:25:00,134.28,134.36,134.28,134.29,12116.0,122.9792,123.0525,122.9792,122.9884,12116.0
2020-12-14 13:30:00,134.28,134.44,134.27,134.44,21081.0,122.9792,123.1258,122.9701,123.1258,21081.0
2020-12-14 13:35:00,134.43,134.48,134.4,134.44,35289.0,123.1166,123.1624,123.0891,123.1258,35289.0
2020-12-14 13:40:00,134.44,134.46,134.38,134.38,4433.0,123.1258,123.1441,123.0708,123.0708,4433.0
2020-12-14 13:45:00,134.38,134.38,134.2,134.23,81237.0,123.0708,123.0708,122.906,122.9334,81237.0
2020-12-14 13:50:00,134.24,134.33,134.23,134.31,7174.0,122.9426,123.025,122.9334,123.0067,7174.0
2020-12-14 13:55:00,134.31,134.4,134.22,134.24,16857.0,123.0067,123.0891,122.9243,122.9426,16857.0
2020-12-14 14:00:00,134.27,134.32,134.19,134.2,9695.0,122.9701,123.0159,122.8968,122.906,9695.0
2020-12-14 14:05:00,134.21,134.3,134.2,134.24,22069.0,122.9151,122.9975,122.906,122.9426,22069.0
2020-12-14 14:10:00,134.22,134.23,134.08,134.1,25544.0,122.9243,122.9334,122.7961,122.8144,25544.0
2020-12-14 14:15:00,134.11,134.19,134.01,134.17,39810.0,122.8235,122.8968,122.732,122.8785,39810.0
2020-12-14 14:20:00,134.18,134.18,134.05,134.1,17124.0,122.8876,122.8876,122.7686,122.8144,17124.0
2020-12-14 14:25:00,134.1,134.11,134.02,134.11,73990.0,122.8144,122.8235,122.7411,122.8235,73990.0
2020-12-14 14:30:00,134.06,134.09,133.95,133.96,14351.0,122.7777,122.8052,122.677,122.6862,14351.0
2020-12-14 14:35:00,133.99,133.99,133.84,133.91,19648.0,122.7136,122.7136,122.5763,122.6404,19648.0
2020-12-14 14:40:00,133.91,134.07,133.89,134.07,21046.0,122.6404,122.7869,122.6221,122.7869,21046.0
2020-12-14 14:45:00,134.02,134.08,133.94,134.08,15490.0,122.7411,122.7961,122.6678,122.7961,15490.0
2020-12-14 14:50:00,134.08,134.15,134.03,134.15,22675.0,122.7961,122.8602,122.7503,122.8602,22675.0
2020-12-14 14:55:00,134.17,134.23,134.15,134.16,13592.0,122.8785,122.9334,122.8602,122.8693,13592.0
2020-12-14 15:00:00,134.16,134.16,134.05,134.09,23210.0,122.8693,122.8693,122.7686,122.8052,23210.0
2020-12-14 15:05:00,134.09,134.14,134.01,134.05,55688.0,122.8052,122.851,122.732,122.7686,55688.0
2020-12-14 15:10:00,134.05,134.14,134.05,134.07,14340.0,122.7686,122.851,122.7686,122.7869,14340.0
2020-12-14 15:15:00,134.05,134.07,133.98,134.0,12125.0,122.7686,122.7869,122.7045,122.7228,12125.0
2020-12-14 15:20:00,134.0,134.05,133.97,134.05,31421.0,122.7228,122.7686,122.6953,122.7686,31421.0
2020-12-14 15:25:00,134.06,134.11,133.96,133.97,16652.0,122.7777,122.8235,122.6862,122.6953,16652.0
2020-12-14 15:30:00,133.95,133.95,133.6,133.67,18082.0,122.677,122.677,122.3565,122.4206,18082.0
2020-12-14 15:35:00,133.68,133.72,133.54,133.55,21793.0,122.4297,122.4664,122.3015,122.3107,21793.0
2020-12-14 15:40:00,133.54,133.57,133.44,133.46,84660.0,122.3015,122.329,122.2099,122.2282,84660.0
2020-12-14 15:45:00,133.45,133.63,133.41,133.62,61465.0,122.2191,122.3839,122.1824,122.3748,61465.0
2020-12-14 15:50:00,133.58,133.74,133.46,133.72,44038.0,122.3381,122.4847,122.2282,122.4664,44038.0
2020-12-14 15:55:00,133.68,133.69,133.36,133.38,42741.0,122.4297,122.4389,122.1367,122.155,42741.0
2020-12-15 09:30:00,134.43,134.54,134.35,134.41,75511.0,123.1166,123.2173,123.0433,123.0983,75511.0
2020-12-15 09:35:00,134.49,134.58,134.34,134.45,25135.0,123.1716,123.254,123.0342,123.1349,25135.0
2020-12-15 09:40:00,134.49,134.51,134.34,134.34,8691.0,123.1716,123.1899,123.0342,123.0342,8691.0
2020-12-15 09:45:00,134.3,134.31,134.1,134.14,12060.0,122.9975,123.0067,122.8144,122.851,12060.0
2020-12-15 09:50:00,134.14,134.25,134.06,134.19,13318.0,122.851,122.9518,122.7777,122.8968,13318.0
2020-12-15 09:55:00,134.17,134.17,133.93,133.95,17141.0,122.8785,122.8785,122.6587,122.677,17141.0
2020-12-15 10:00:00,133.98,134.07,133.88,133.99,7466.0,122.7045,122.7869,122.6129,122.7136,7466.0
2020-12-15 10:05:00,134.06,134.15,134.05,134.06,14132.0,122.7777,122.8602,122.7686,122.7777,14132.0
2020-12-15 10:10:00,134.06,134.25,134.04,134.19,12816.0,122.7777,122.9518,122.7594,122.8968,12816.0
2020-12-15 10:15:00,134.19,134.23,134.14,134.16,11157.0,122.8968,122.9334,122.851,122.8693,11157.0
2020-12-15 10:20:00,134.16,134.16,133.99,134.05,10330.0,122.8693,122.8693,122.7136,122.7686,10330.0
2020-12-15 10:25:00,134.01,134.01,133.93,133.99,4246.0,122.732,122.732,122.6587,122.7136,4246.0
2020-12-15 10:30:00,133.98,134.13,133.98,134.1,8447.0,122.7045,122.8419,122.7045,122.8144,8447.0
2020-12-15 10:35:00,134.09,134.09,133.83,133.83,13605.0,122.8052,122.8052,122.5671,122.5671,13605.0
2020-12-15 10:40:00,133.83,134.0,133.82,133.97,36213.0,122.5671,122.7228,122.5579,122.6953,36213.0
2020-12-15 10:45:00,133.97,134.09,133.97,134.09,8597.0,122.6953,122.8052,122.6953,122.8052,8597.0
2020-12-15 10:50:00,134.11,134.19,134.05,134.16,18263.0,122.8235,122.8968,122.7686,122.8693,18263.0
2020-12-15 10:55:00,134.16,134.34,134.16,134.33,13225.0,122.8693,123.0342,122.8693,123.025,13225.0
2020-12-15 11:00:00,134.29,134.31,134.25,134.26,12202.0,122.9884,123.0067,122.9518,122.9609,12202.0
2020-12-15 11:05:00,134.23,134.25,134.11,134.23,8228.0,122.9334,122.9518,122.8235,122.9334,8228.0
2020-12-15 11:10:00,134.28,134.46,134.28,134.46,6709.0,122.9792,123.1441,122.9792,123.1441,6709.0
2020-12-15 11:15:00,134.44,134.44,134.34,134.36,6795.0,123.1258,123.1258,123.0342,123.0525,6795.0
2020-12-15 11:20:00,134.38,134.46,134.38,134.43,41739.0,123.0708,123.1441,123.0708,123.1166,41739.0
2020-12-15 11:25:00,134.48,134.51,134.38,134.45,12787.0,123.1624,123.1899,123.0708,123.1349,12787.0
2020-12-15 11:30:00,134.42,134.44,134.36,134.43,54976.0,123.1074,123.1258,123.0525,123.1166,54976.0
2020-12-15 11:35:00,134.41,134.44,134.36,134.43,6253.0,123.0983,123.1258,123.0525,123.1166,6253.0
2020-12-15 11:40:00,134.43,134.63,134.43,134.63,6387.0,123.1166,123.2998,123.1166,123.2998,6387.0
2020-12-15 11:45:00,134.59,134.64,134.56,134.56,10944.0,123.2631,123.3089,123.2357,123.2357,10944.0
2020-12-15 11:50:00,134.62,134.66,134.54,134.55,9390.0,123.2906,123.3272,123.2173,123.2265,9390.0
2020-12-15 11:55:00,134.52,134.61,134.5,134.61,14145.0,123.199,123.2815,123.1807,123.2815,14145.0
2020-12-15 12:00:00,134.6,134.68,134.59,134.67,21065.0,123.2723,123.3456,123.2631,123.3364,21065.0
2020-12-15 12:05:00,134.66,134.67,134.58,134.58,10909.0,123.3272,123.3364,123.254,123.254,10909.0
2020-12-15 12:10:00,134.59,134.65,134.58,134.64,2599.0,123.2631,123.3181,123.254,123.3089,2599.0
2020-12-15 12:15:00,134.68,134.71,134.64,134.7,17122.0,123.3456,123.373,123.3089,123.3639,17122.0
2020-12-15 12:20:00,134.69,134.76,134.68,134.73,20286.0,123.3547,123.4188,123.3456,123.3914,20286.0
2020-12-15 12:25:00,134.75,134.75,134.71,134.73,51826.0,123.4097,123.4097,123.373,123.3914,51826.0
2020-12-15 12:30:00,134.72,134.8,134.72,134.77,4319.0,123.3822,123.4555,123.3822,123.428,4319.0
2020-12-15 12:35:00,134.76,134.91,134.74,134.87,17964.0,123.4188,123.5562,123.4005,123.5196,17964.0
2020-12-15 12:40:00,134.91,134.97,134.89,134.95,20953.0,123.5562,123.6112,123.5379,123.5928,20953.0
2020-12-15 12:45:00,134.95,135.08,134.95,135.08,18411.0,123.5928,123.7119,123.5928,123.7119,18411.0
2020-12-15 12:50:00,135.05,135.13,135.05,135.13,10201.0,123.6844,123.7577,123.6844,123.7577,10201.0
2020-12-15 12:55:00,135.13,135.19,135.1,135.19,4384.0,123.7577,123.8126,123.7302,123.8126,4384.0
2020-12-15 13:00:00,135.21,135.21,135.16,135.17,7995.0,123.831,123.831,123.7852,123.7943,7995.0
2020-12-15 13:05:00,135.15,135.42,135.15,135.3,7968.0,123.776,124.0233,123.776,123.9134,7968.0
2020-12-15 13:10:00,135.33,135.37,135.28,135.35,14739.0,123.9409,123.9775,123.8951,123.9592,14739.0
2020-12-15 13:15:00,135.37,135.41,135.35,135.41,24498.0,123.9775,124.0141,123.9592,124.0141,24498.0
2020-12-15 13:20:00,135.4,135.4,135.34,135.34,9901.0,124.005,124.005,123.95,123.95,9901.0
2020-12-15 13:25:00,135.34,135.37,135.25,135.27,23123.0,123.95,123.9775,123.8676,123.8859,23123.0
2020-12-15 13:30:00,135.28,135.34,135.26,135.33,12909.0,123.8951,123.95,123.8768,123.9409,12909.0
2020-12-15 13:35:00,135.31,135.35,135.29,135.31,24780.0,123.9225,123.9592,123.9042,123.9225,24780.0
2020-12-15 13:40:00,135.31,135.33,135.29,135.32,13025.0,123.9225,123.9409,123.9042,123.9317,13025.0
2020-12-15 13:45:00,135.34,135.4,135.3,135.36,67529.0,123.95,124.005,123.9134,123.9683,67529.0
2020-12-15 13:50:00,135.38,135.39,135.32,135.37,12408.0,123.9867,123.9958,123.9317,123.9775,12408.0
2020-12-15 13:55:00,135.37,135.5,135.37,135.45,40385.0,123.9775,124.0966,123.9775,124.0508,40385.0
2020-12-15 14:00:00,135.44,135.49,135.41,135.41,11330.0,124.0416,124.0874,124.0141,124.0141,11330.0
2020-12-15 14:05:00,135.41,135.44,135.36,135.36,12596.0,124.0141,124.0416,123.9683,123.9683,12596.0
2020-12-15 14:10:00,135.34,135.5,135.33,135.48,20726.0,123.95,124.0966,123.9409,124.0782,20726.0
2020-12-15 14:15:00,135.49,135.51,135.4,135.43,18565.0,124.0874,124.1057,124.005,124.0324,18565.0
2020-12-15 14:20:00,135.45,135.46,135.39,135.43,22951.0,124.0508,124.0599,123.9958,124.0324,22951.0
2020-12-15 14:25:00,135.43,135.51,135.43,135.45,45456.0,124.0324,124.1057,124.0324,124.0508,45456.0
2020-12-15 14:30:00,135.44,135.49,135.42,135.47,13155.0,124.0416,124.0874,124.0233,124.0691,13155.0
2020-12-15 14:35:00,135.47,135.52,135.46,135.49,16277.0,124.0691,124.1149,124.0599,124.0874,16277.0
2020-12-15 14:40:00,135.5,135.57,135.48,135.53,13746.0,124.0966,124.1607,124.0782,124.124,13746.0
2020-12-15 14:45:00,135.56,135.57,135.52,135.52,7583.0,124.1515,124.1607,124.1149,124.1149,7583.0
2020-12-15 14:50:00,135.52,135.54,135.41,135.41,15089.0,124.1149,124.1332,124.0141,124.0141,15089.0
2020-12-15 14:55:00,135.42,135.43,135.37,135.39,11662.0,124.0233,124.0324,123.9775,123.9958,11662.0
2020-12-15 15:00:00,135.39,135.48,135.38,135.38,15119.0,123.9958,124.0782,123.9867,123.9867,15119.0
2020-12-15 15:05:00,135.38,135.52,135.36,135.42,34814.0,123.9867,124.1149,123.9683,124.0233,34814.0
2020-12-15 15:10:00,135.44,135.48,135.4,135.46,23172.0,124.0416,124.0782,124.005,124.0599,23172.0
2020-12-15 15:15:00,135.45,135.49,135.37,135.37,20144.0,124.0508,124.0874,123.9775,123.9775,20144.0
2020-12-15 15:20:00,135.38,135.38,135.29,135.31,25254.0,123.9867,123.9867,123.9042,123.9225,25254.0
2020-12-15 15:25:00,135.31,135.31,135.14,135.15,21574.0,123.9225,123.9225,123.7669,123.776,21574.0
2020-12-15 15:30:00,135.15,135.18,135.1,135.1,27504.0,123.776,123.8035,123.7302,123.7302,27504.0
2020-12-15 15:35:00,135.12,135.16,135.09,135.15,22774.0,123.7485,123.7852,123.7211,123.776,22774.0
2020-12-15 15:40:00,135.14,135.27,135.1,135.24,48993.0,123.7669,123.8859,123.7302,123.8584,48993.0
2020-12-15 15:45:00,135.24,135.3,135.23,135.25,52999.0,123.8584,123.9134,123.8493,123.8676,52999.0
2020-12-15 15:50:00,135.28,135.31,135.2,135.24,42398.0,123.8951,123.9225,123.8218,123.8584,42398.0
2020-12-15 15:55:00,135.23,135.46,135.23,135.45,137615.0,123.8493,124.0599,123.8493,124.0508,137615.0
2020-12-16 09:30:00,135.55,135.6,135.39,135.58,73072.0,124.1423,124.1881,123.9958,124.1698,73072.0
2020-12-16 09:35:00,135.56,135.56,135.26,135.35,21589.0,124.1515,124.1515,123.8768,123.9592,21589.0
2020-12-16 09:40:00,135.34,135.38,135.21,135.38,20728.0,123.95,123.9867,123.831,123.9867,20728.0
2020-12-16 09:45:00,135.36,135.39,135.25,135.25,8301.0,123.9683,123.9958,123.8676,123.8676,8301.0
2020-12-16 09:50:00,135.25,135.3,135.18,135.2,21931.0,123.8676,123.9134,123.8035,123.8218,21931.0
2020-12-16 09:55:00,135.2,135.38,135.19,135.36,32424.0,123.8218,123.9867,123.8126,123.9683,32424.0
2020-12-16 10:00:00,135.37,135.39,135.21,135.23,27613.0,123.9775,123.9958,123.831,123.8493,27613.0
2020-12-16 10:05:00,135.23,135.34,135.2,135.3,16894.0,123.8493,123.95,123.8218,123.9134,16894.0
2020-12-16 10:10:00,135.3,135.33,135.19,135.19,21409.0,123.9134,123.9409,123.8126,123.8126,21409.0
2020-12-16 10:15:00,135.23,135.37,135.23,135.3,30423.0,123.8493,123.9775,123.8493,123.9134,30423.0
2020-12-16 10:20:00,135.29,135.33,135.21,135.32,20589.0,123.9042,123.9409,123.831,123.9317,20589.0
2020-12-16 10:25:00,135.33,135.41,135.33,135.35,27507.0,123.9409,124.0141,123.9409,123.9592,27507.0
2020-12-16 10:30:00,135.34,135.47,135.34,135.38,16147.0,123.95,124.0691,123.95,123.9867,16147.0
2020-12-16 10:35:00,135.37,135.37,135.25,135.3,34219.0,123.9775,123.9775,123.8676,123.9134,34219.0
2020-12-16 10:40:00,135.23,135.31,135.23,135.28,16815.0,123.8493,123.9225,123.8493,123.8951,16815.0
2020-12-16 10:45:00,135.24,135.25,135.17,135.18,11698.0,123.8584,123.8676,123.7943,123.8035,11698.0
2020-12-16 10:50:00,135.18,135.23,135.18,135.21,8135.0,123.8035,123.8493,123.8035,123.831,8135.0
2020-12-16 10:55:00,135.21,135.21,135.11,135.15,11672.0,123.831,123.831,123.7394,123.776,11672.0
2020-12-16 11:00:00,135.16,135.19,135.1,135.18,8211.0,123.7852,123.8126,123.7302,123.8035,8211.0
2020-12-16 11:05:00,135.21,135.29,135.21,135.24,13440.0,123.831,123.9042,123.831,123.8584,13440.0
2020-12-16 11:10:00,135.23,135.23,135.12,135.18,21348.0,123.8493,123.8493,123.7485,123.8035,21348.0
2020-12-16 11:15:00,135.15,135.25,135.15,135.23,25272.0,123.776,123.8676,123.776,123.8493,25272.0
2020-12-16 11:20:00,135.26,135.33,135.25,135.33,47833.0,123.8768,123.9409,123.8676,123.9409,47833.0
2020-12-16 11:25:00,135.32,135.39,135.3,135.39,11355.0,123.9317,123.9958,123.9134,123.9958,11355.0
2020-12-16 11:30:00,135.38,135.39,135.29,135.34,8099.0,123.9867,123.9958,123.9042,123.95,8099.0
2020-12-16 11:35:00,135.36,135.37,135.28,135.29,10858.0,123.9683,123.9775,123.8951,123.9042,10858.0
2020-12-16 11:40:00,135.29,135.31,135.27,135.29,11367.0,123.9042,123.9225,123.8859,123.9042,11367.0
2020-12-16 11:45:00,135.3,135.34,135.27,135.28,7459.0,123.9134,123.95,123.8859,123.8951,7459.0
2020-12-16 11:50:00,135.3,135.3,135.21,135.23,11202.0,123.9134,123.9134,123.831,123.8493,11202.0
2020-12-16 11:55:00,135.24,135.25,135.19,135.22,10571.0,123.8584,123.8676,123.8126,123.8401,10571.0
2020-12-16 12:00:00,135.24,135.27,135.21,135.21,14164.0,123.8584,123.8859,123.831,123.831,14164.0
2020-12-16 12:05:00,135.21,135.21,135.16,135.17,8253.0,123.831,123.831,123.7852,123.7943,8253.0
2020-12-16 12:10:00,135.16,135.17,135.11,135.12,6590.0,123.7852,123.7943,123.7394,123.7485,6590.0
2020-12-16 12:15:00,135.12,135.16,135.08,135.1,13780.0,123.7485,123.7852,123.7119,123.7302,13780.0
2020-12-16 12:20:00,135.13,135.13,135.04,135.08,8117.0,123.7577,123.7577,123.6753,123.7119,8117.0
2020-12-16 12:25:00,135.1,135.1,135.05,135.08,7508.0,123.7302,123.7302,123.6844,123.7119,7508.0
2020-12-16 12:30:00,135.05,135.13,135.04,135.13,14133.0,123.6844,123.7577,123.6753,123.7577,14133.0
2020-12-16 12:35:00,135.12,135.14,135.08,135.1,11678.0,123.7485,123.7669,123.7119,123.7302,11678.0
2020-12-16 12:40:00,135.1,135.12,135.06,135.06,12357.0,123.7302,123.7485,123.6936,123.6936,12357.0
2020-12-16 12:45:00,135.07,135.1,134.96,134.97,13320.0,123.7027,123.7302,123.602,123.6112,13320.0
2020-12-16 12:50:00,134.95,134.99,134.89,134.99,22531.0,123.5928,123.6295,123.5379,123.6295,22531.0
2020-12-16 12:55:00,134.99,135.1,134.99,135.06,10921.0,123.6295,123.7302,123.6295,123.6936,10921.0
2020-12-16 13:00:00,135.06,135.08,135.04,135.06,9526.0,123.6936,123.7119,123.6753,123.6936,9526.0
2020-12-16 13:05:00,135.05,135.05,134.95,134.96,11710.0,123.6844,123.6844,123.5928,123.602,11710.0
2020-12-16 13:10:00,134.97,134.99,134.95,134.99,22235.0,123.6112,123.6295,123.5928,123.6295,22235.0
2020-12-16 13:15:00,134.95,134.99,134.94,134.99,12942.0,123.5928,123.6295,123.5837,123.6295,12942.0
2020-12-16 13:20:00,134.99,134.99,134.94,134.94,13536.0,123.6295,123.6295,123.5837,123.5837,13536.0
2020-12-16 13:25:00,134.94,134.97,134.93,134.95,16347.0,123.5837,123.6112,123.5745,123.5928,16347.0
2020-12-16 13:30:00,134.97,135.0,134.95,134.97,19085.0,123.6112,123.6386,123.5928,123.6112,19085.0
2020-12-16 13:35:00,134.97,134.98,134.92,134.95,15841.0,123.6112,123.6203,123.5654,123.5928,15841.0
2020-12-16 13:40:00,134.95,134.96,134.92,134.93,41101.0,123.5928,123.602,123.5654,123.5745,41101.0
2020-12-16 13:45:00,134.93,134.94,134.9,134.9,33584.0,123.5745,123.5837,123.5471,123.5471,33584.0
2020-12-16 13:50:00,134.92,134.92,134.87,134.89,12053.0,123.5654,123.5654,123.5196,123.5379,12053.0
2020-12-16 13:55:00,134.91,134.94,134.89,134.94,10762.0,123.5562,123.5837,123.5379,123.5837,10762.0
2020-12-16 14:00:00,134.96,135.06,134.79,134.99,28992.0,123.602,123.6936,123.4463,123.6295,28992.0
2020-12-16 14:05:00,134.98,134.98,134.79,134.86,9785.0,123.6203,123.6203,123.4463,123.5104,9785.0
2020-12-16 14:10:00,134.83,134.83,134.74,134.79,25006.0,123.4829,123.4829,123.4005,123.4463,25006.0
2020-12-16 14:15:00,134.77,134.81,134.72,134.73,17210.0,123.428,123.4646,123.3822,123.3914,17210.0
2020-12-16 14:20:00,134.74,134.86,134.71,134.86,17755.0,123.4005,123.5104,123.373,123.5104,17755.0
2020-12-16 14:25:00,134.85,134.86,134.75,134.8,9225.0,123.5013,123.5104,123.4097,123.4555,9225.0
2020-12-16 14:30:00,134.81,134.91,134.81,134.89,34202.0,123.4646,123.5562,123.4646,123.5379,34202.0
2020-12-16 14:35:00,134.89,135.22,134.89,135.21,38151.0,123.5379,123.8401,123.5379,123.831,38151.0
2020-12-16 14:40:00,135.23,135.23,135.13,135.13,28672.0,123.8493,123.8493,123.7577,123.7577,28672.0
2020-12-16 14:45:00,135.14,135.23,135.13,135.23,19290.0,123.7669,123.8493,123.7577,123.8493,19290.0
2020-12-16 14:50:00,135.23,135.32,135.2,135.22,27290.0,123.8493,123.9317,123.8218,123.8401,27290.0
2020-12-16 14:55:00,135.21,135.32,135.18,135.31,28936.0,123.831,123.9317,123.8035,123.9225,28936.0
2020-12-16 15:00:00,135.31,135.31,135.19,135.19,40576.0,123.9225,123.9225,123.8126,123.8126,40576.0
2020-12-16 15:05:00,135.19,135.2,135.1,135.13,17161.0,123.8126,123.8218,123.7302,123.7577,17161.0
2020-12-16 15:10:00,135.13,135.17,135.08,135.15,16378.0,123.7577,123.7943,123.7119,123.776,16378.0
2020-12-16 15:15:00,135.17,135.3,135.17,135.28,14605.0,123.7943,123.9134,123.7943,123.8951,14605.0
2020-12-16 15:20:00,135.28,135.37,135.26,135.31,11109.0,123.8951,123.9775,123.8768,123.9225,11109.0
2020-12-16 15:25:00,135.29,135.33,135.24,135.27,32664.0,123.9042,123.9409,123.8584,123.8859,32664.0
2020-12-16 15:30:00,135.25,135.42,135.25,135.32,51227.0,123.8676,124.0233,123.8676,123.9317,51227.0
2020-12-16 15:35:00,135.35,135.35,135.1,135.16,18557.0,123.9592,123.9592,123.7302,123.7852,18557.0
2020-12-16 15:40:00,135.21,135.25,135.14,135.17,34099.0,123.831,123.8676,123.7669,123.7943,34099.0
2020-12-16 15:45:00,135.19,135.26,135.14,135.24,31598.0,123.8126,123.8768,123.7669,123.8584,31598.0
2020-12-16 15:50:00,135.21,135.21,135.08,135.11,28163.0,123.831,123.831,123.7119,123.7394,28163.0
2020-12-16 15:55:00,135.12,135.15,134.98,135.04,84485.0,123.7485,123.776,123.6203,123.6753,84485.0
2020-12-17 09:30:00,135.7,135.75,135.59,135.64,25669.0,124.2797,124.3255,124.179,124.2248,25669.0
2020-12-17 09:35:00,135.49,135.6,135.44,135.45,5043.0,124.0874,124.1881,124.0416,124.0508,5043.0
2020-12-17 09:40:00,135.47,135.53,135.24,135.24,7315.0,124.0691,124.124,123.8584,123.8584,7315.0
2020-12-17 09:45:00,135.32,135.39,135.29,135.35,29525.0,123.9317,123.9958,123.9042,123.9592,29525.0
2020-12-17 09:50:00,135.38,135.47,135.27,135.29,32283.0,123.9867,124.0691,123.8859,123.9042,32283.0
2020-12-17 09:55:00,135.29,135.29,135.24,135.28,18783.0,123.9042,123.9042,123.8584,123.8951,18783.0
2020-12-17 10:00:00,135.29,135.4,135.27,135.32,20130.0,123.9042,124.005,123.8859,123.9317,20130.0
2020-12-17 10:05:00,135.31,135.45,135.31,135.45,11836.0,123.9225,124.0508,123.9225,124.0508,11836.0
2020-12-17 10:10:00,135.44,135.45,135.36,135.45,9513.0,124.0416,124.0508,123.9683,124.0508,9513.0
2020-12-17 10:15:00,135.42,135.48,135.35,135.41,10237.0,124.0233,124.0782,123.9592,124.0141,10237.0
2020-12-17 10:20:00,135.42,135.46,135.36,135.4,25876.0,124.0233,124.0599,123.9683,124.005,25876.0
2020-12-17 10:25:00,135.42,135.51,135.33,135.49,28062.0,124.0233,124.1057,123.9409,124.0874,28062.0
2020-12-17 10:30:00,135.47,135.59,135.44,135.51,6797.0,124.0691,124.179,124.0416,124.1057,6797.0
2020-12-17 10:35:00,135.5,135.5,135.38,135.39,9192.0,124.0966,124.0966,123.9867,123.9958,9192.0
2020-12-17 10:40:00,135.39,135.39,135.18,135.24,50724.0,123.9958,123.9958,123.8035,123.8584,50724.0
2020-12-17 10:45:00,135.29,135.47,135.29,135.47,15694.0,123.9042,124.0691,123.9042,124.0691,15694.0
2020-12-17 10:50:00,135.46,135.46,135.35,135.36,20574.0,124.0599,124.0599,123.9592,123.9683,20574.0
2020-12-17 10:55:00,135.34,135.39,135.32,135.39,10957.0,123.95,123.9958,123.9317,123.9958,10957.0
2020-12-17 11:00:00,135.38,135.4,135.28,135.29,3181.0,123.9867,124.005,123.8951,123.9042,3181.0
2020-12-17 11:05:00,135.34,135.38,135.32,135.36,11485.0,123.95,123.9867,123.9317,123.9683,11485.0
2020-12-17 11:10:00,135.37,135.46,135.36,135.45,19121.0,123.9775,124.0599,123.9683,124.0508,19121.0
2020-12-17 11:15:00,135.45,135.52,135.45,135.5,36333.0,124.0508,124.1149,124.0508,124.0966,36333.0
2020-12-17 11:20:00,135.48,135.5,135.44,135.46,8699.0,124.0782,124.0966,124.0416,124.0599,8699.0
2020-12-17 11:25:00,135.47,135.47,135.4,135.42,4196.0,124.0691,124.0691,124.005,124.0233,4196.0
2020-12-17 11:30:00,135.36,135.41,135.33,135.4,6348.0,123.9683,124.0141,123.9409,124.005,6348.0
2020-12-17 11:35:00,135.41,135.45,135.4,135.43,48637.0,124.0141,124.0508,124.005,124.0324,48637.0
2020-12-17 11:40:00,135.43,135.49,135.43,135.46,32996.0,124.0324,124.0874,124.0324,124.0599,32996.0
2020-12-17 11:45:00,135.47,135.49,135.45,135.48,8034.0,124.0691,124.0874,124.0508,124.0782,8034.0
2020-12-17 11:50:00,135.48,135.48,135.32,135.33,9448.0,124.0782,124.0782,123.9317,123.9409,9448.0
2020-12-17 11:55:00,135.35,135.48,135.33,135.48,40351.0,123.9592,124.0782,123.9409,124.0782,40351.0
2020-12-17 12:00:00,135.49,135.49,135.43,135.44,5606.0,124.0874,124.0874,124.0324,124.0416,5606.0
2020-12-17 12:05:00,135.4,135.43,135.39,135.39,3530.0,124.005,124.0324,123.9958,123.9958,3530.0
2020-12-17 12:10:00,135.41,135.41,135.37,135.37,10536.0,124.0141,124.0141,123.9775,123.9775,10536.0
2020-12-17 12:15:00,135.35,135.38,135.31,135.33,8391.0,123.9592,123.9867,123.9225,123.9409,8391.0
2020-12-17 12:20:00,135.36,135.4,135.35,135.38,7334.0,123.9683,124.005,123.9592,123.9867,7334.0
2020-12-17 12:25:00,135.38,135.42,135.37,135.38,6133.0,123.9867,124.0233,123.9775,123.9867,6133.0
2020-12-17 12:30:00,135.39,135.45,135.39,135.44,7990.0,123.9958,124.0508,123.9958,124.0416,7990.0
2020-12-17 12:35:00,135.41,135.43,135.37,135.41,916.0,124.0141,124.0324,123.9775,124.0141,916.0
2020-12-17 12:40:00,135.45,135.46,135.43,135.43,7254.0,124.0508,124.0599,124.0324,124.0324,7254.0
2020-12-17 12:45:00,135.42,135.46,135.41,135.43,7330.0,124.0233,124.0599,124.0141,124.0324,7330.0
2020-12-17 12:50:00,135.43,135.44,135.38,135.42,11986.0,124.0324,124.0416,123.9867,124.0233,11986.0
2020-12-17 12:55:00,135.43,135.5,135.41,135.46,18789.0,124.0324,124.0966,124.0141,124.0599,18789.0
2020-12-17 13:00:00,135.47,135.52,135.46,135.5,20156.0,124.0691,124.1149,124.0599,124.0966,20156.0
2020-12-17 13:05:00,135.51,135.56,135.51,135.52,15756.0,124.1057,124.1515,124.1057,124.1149,15756.0
2020-12-17 13:10:00,135.54,135.59,135.52,135.59,21874.0,124.1332,124.179,124.1149,124.179,21874.0
2020-12-17 13:15:00,135.59,135.61,135.56,135.6,11603.0,124.179,124.1973,124.1515,124.1881,11603.0
2020-12-17 13:20:00,135.59,135.63,135.59,135.63,7113.0,124.179,124.2156,124.179,124.2156,7113.0
2020-12-17 13:25:00,135.62,135.64,135.61,135.63,12093.0,124.2065,124.2248,124.1973,124.2156,12093.0
2020-12-17 13:30:00,135.64,135.64,135.6,135.61,14959.0,124.2248,124.2248,124.1881,124.1973,14959.0
2020-12-17 13:35:00,135.62,135.67,135.62,135.66,4450.0,124.2065,124.2522,124.2065,124.2431,4450.0
2020-12-17 13:40:00,135.65,135.65,135.6,135.6,18324.0,124.2339,124.2339,124.1881,124.1881,18324.0
2020-12-17 13:45:00,135.58,135.59,135.54,135.58,28460.0,124.1698,124.179,124.1332,124.1698,28460.0
2020-12-17 13:50:00,135.58,135.63,135.54,135.63,13565.0,124.1698,124.2156,124.1332,124.2156,13565.0
2020-12-17 13:55:00,135.57,135.68,135.57,135.68,6312.0,124.1607,124.2614,124.1607,124.2614,6312.0
2020-12-17 14:00:00,135.67,135.69,135.62,135.69,7046.0,124.2522,124.2706,124.2065,124.2706,7046.0
2020-12-17 14:05:00,135.69,135.72,135.68,135.71,7131.0,124.2706,124.298,124.2614,124.2889,7131.0
2020-12-17 14:10:00,135.71,135.71,135.65,135.67,12500.0,124.2889,124.2889,124.2339,124.2522,12500.0
2020-12-17 14:15:00,135.67,135.74,135.67,135.71,14084.0,124.2522,124.3164,124.2522,124.2889,14084.0
2020-12-17 14:20:00,135.7,135.76,135.7,135.73,53190.0,124.2797,124.3347,124.2797,124.3072,53190.0
2020-12-17 14:25:00,135.73,135.75,135.71,135.72,22881.0,124.3072,124.3255,124.2889,124.298,22881.0
2020-12-17 14:30:00,135.76,135.78,135.74,135.75,3243.0,124.3347,124.353,124.3164,124.3255,3243.0
2020-12-17 14:35:00,135.74,135.8,135.73,135.75,71714.0,124.3164,124.3713,124.3072,124.3255,71714.0
2020-12-17 14:40:00,135.75,135.77,135.72,135.73,19807.0,124.3255,124.3438,124.298,124.3072,19807.0
2020-12-17 14:45:00,135.74,135.76,135.72,135.73,10984.0,124.3164,124.3347,124.298,124.3072,10984.0
2020-12-17 14:50:00,135.73,135.77,135.71,135.74,20799.0,124.3072,124.3438,124.2889,124.3164,20799.0
2020-12-17 14:55:00,135.72,135.75,135.7,135.72,17000.0,124.298,124.3255,124.2797,124.298,17000.0
2020-12-17 15:00:00,135.73,135.79,135.72,135.76,10153.0,124.3072,124.3621,124.298,124.3347,10153.0
2020-12-17 15:05:00,135.76,135.77,135.66,135.69,20369.0,124.3347,124.3438,124.2431,124.2706,20369.0
2020-12-17 15:10:00,135.68,135.69,135.6,135.64,311217.0,124.2614,124.2706,124.1881,124.2248,311217.0
2020-12-17 15:15:00,135.65,135.7,135.6,135.64,22106.0,124.2339,124.2797,124.1881,124.2248,22106.0
2020-12-17 15:20:00,135.66,135.73,135.65,135.73,35628.0,124.2431,124.3072,124.2339,124.3072,35628.0
2020-12-17 15:25:00,135.74,135.78,135.71,135.71,7859.0,124.3164,124.353,124.2889,124.2889,7859.0
2020-12-17 15:30:00,135.71,135.71,135.56,135.59,17449.0,124.2889,124.2889,124.1515,124.179,17449.0
2020-12-17 15:35:00,135.61,135.76,135.57,135.69,32145.0,124.1973,124.3347,124.1607,124.2706,32145.0
2020-12-17 15:40:00,135.68,135.75,135.67,135.69,41321.0,124.2614,124.3255,124.2522,124.2706,41321.0
2020-12-17 15:45:00,135.7,135.71,135.63,135.63,18895.0,124.2797,124.2889,124.2156,124.2156,18895.0
2020-12-17 15:50:00,135.63,135.72,135.63,135.7,30054.0,124.2156,124.298,124.2156,124.2797,30054.0
2020-12-17 15:55:00,135.71,135.77,135.63,135.73,152740.0,124.2889,124.3438,124.2156,124.3072,152740.0
2020-12-18 09:30:00,135.86,135.94,135.77,135.94,49821.0,124.4263,124.4995,124.3438,124.4995,49821.0
2020-12-18 09:35:00,135.87,135.89,135.7,135.74,20996.0,124.4354,124.4537,124.2797,124.3164,20996.0
2020-12-18 09:40:00,135.67,135.83,135.61,135.63,38180.0,124.2522,124.3988,124.1973,124.2156,38180.0
2020-12-18 09:45:00,135.66,135.68,135.52,135.55,21968.0,124.2431,124.2614,124.1149,124.1423,21968.0
2020-12-18 09:50:00,135.54,135.56,135.26,135.31,22881.0,124.1332,124.1515,123.8768,123.9225,22881.0
2020-12-18 09:55:00,135.33,135.53,135.33,135.49,14169.0,123.9409,124.124,123.9409,124.0874,14169.0
2020-12-18 10:00:00,135.5,135.51,135.26,135.33,19017.0,124.0966,124.1057,123.8768,123.9409,19017.0
2020-12-18 10:05:00,135.35,135.56,135.29,135.56,29103.0,123.9592,124.1515,123.9042,124.1515,29103.0
2020-12-18 10:10:00,135.54,135.58,135.39,135.51,17059.0,124.1332,124.1698,123.9958,124.1057,17059.0
2020-12-18 10:15:00,135.5,135.5,135.35,135.44,14086.0,124.0966,124.0966,123.9592,124.0416,14086.0
2020-12-18 10:20:00,135.41,135.42,135.26,135.31,137108.0,124.0141,124.0233,123.8768,123.9225,137108.0
2020-12-18 10:25:00,135.35,135.41,135.15,135.22,32079.0,123.9592,124.0141,123.776,123.8401,32079.0
2020-12-18 10:30:00,135.18,135.28,135.17,135.21,37984.0,123.8035,123.8951,123.7943,123.831,37984.0
2020-12-18 10:35:00,135.17,135.29,135.12,135.22,35315.0,123.7943,123.9042,123.7485,123.8401,35315.0
2020-12-18 10:40:00,135.22,135.27,135.19,135.26,12764.0,123.8401,123.8859,123.8126,123.8768,12764.0
2020-12-18 10:45:00,135.25,135.27,135.09,135.09,5687.0,123.8676,123.8859,123.7211,123.7211,5687.0
2020-12-18 10:50:00,135.1,135.18,135.05,135.17,11370.0,123.7302,123.8035,123.6844,123.7943,11370.0
2020-12-18 10:55:00,135.2,135.3,135.2,135.24,5489.0,123.8218,123.9134,123.8218,123.8584,5489.0
2020-12-18 11:00:00,135.24,135.28,135.23,135.23,5445.0,123.8584,123.8951,123.8493,123.8493,5445.0
2020-12-18 11:05:00,135.23,135.26,135.13,135.2,7697.0,123.8493,123.8768,123.7577,123.8218,7697.0
2020-12-18 11:10:00,135.2,135.2,134.91,134.91,11555.0,123.8218,123.8218,123.5562,123.5562,11555.0
2020-12-18 11:15:00,134.9,135.0,134.76,135.0,96531.0,123.5471,123.6386,123.4188,123.6386,96531.0
2020-12-18 11:20:00,135.01,135.11,135.0,135.11,9313.0,123.6478,123.7394,123.6386,123.7394,9313.0
2020-12-18 11:25:00,135.12,135.12,135.02,135.03,6015.0,123.7485,123.7485,123.657,123.6661,6015.0
2020-12-18 11:30:00,135.01,135.05,134.93,135.0,7108.0,123.6478,123.6844,123.5745,123.6386,7108.0
2020-12-18 11:35:00,134.99,135.01,134.97,134.97,4259.0,123.6295,123.6478,123.6112,123.6112,4259.0
2020-12-18 11:40:00,134.96,134.97,134.92,134.97,11596.0,123.602,123.6112,123.5654,123.6112,11596.0
2020-12-18 11:45:00,134.96,135.05,134.96,135.05,10104.0,123.602,123.6844,123.602,123.6844,10104.0
2020-12-18 11:50:00,135.07,135.17,135.07,135.14,3300.0,123.7027,123.7943,123.7027,123.7669,3300.0
2020-12-18 11:55:00,135.16,135.18,135.11,135.15,9158.0,123.7852,123.8035,123.7394,123.776,9158.0
2020-12-18 12:00:00,135.12,135.24,135.1,135.22,132425.0,123.7485,123.8584,123.7302,123.8401,132425.0
2020-12-18 12:05:00,135.24,135.26,135.17,135.18,6121.0,123.8584,123.8768,123.7943,123.8035,6121.0
2020-12-18 12:10:00,135.16,135.21,135.14,135.21,2175.0,123.7852,123.831,123.7669,123.831,2175.0
2020-12-18 12:15:00,135.25,135.37,135.25,135.32,21260.0,123.8676,123.9775,123.8676,123.9317,21260.0
2020-12-18 12:20:00,135.32,135.32,135.24,135.26,5542.0,123.9317,123.9317,123.8584,123.8768,5542.0
2020-12-18 12:25:00,135.25,135.29,135.25,135.29,5763.0,123.8676,123.9042,123.8676,123.9042,5763.0
2020-12-18 12:30:00,135.29,135.31,135.23,135.3,9966.0,123.9042,123.9225,123.8493,123.9134,9966.0
2020-12-18 12:35:00,135.28,135.45,135.27,135.45,10514.0,123.8951,124.0508,123.8859,124.0508,10514.0
2020-12-18 12:40:00,135.44,135.46,135.4,135.41,7868.0,124.0416,124.0599,124.005,124.0141,7868.0
2020-12-18 12:45:00,135.38,135.38,135.3,135.31,20769.0,123.9867,123.9867,123.9134,123.9225,20769.0
2020-12-18 12:50:00,135.31,135.34,135.22,135.22,3783.0,123.9225,123.95,123.8401,123.8401,3783.0
2020-12-18 12:55:00,135.2,135.23,135.17,135.21,18564.0,123.8218,123.8493,123.7943,123.831,18564.0
2020-12-18 13:00:00,135.22,135.22,135.11,135.12,3278.0,123.8401,123.8401,123.7394,123.7485,3278.0
2020-12-18 13:05:00,135.13,135.17,135.12,135.15,10075.0,123.7577,123.7943,123.7485,123.776,10075.0
2020-12-18 13:10:00,135.14,135.18,135.1,135.15,10116.0,123.7669,123.8035,123.7302,123.776,10116.0
2020-12-18 13:15:00,135.14,135.14,135.1,135.1,7689.0,123.7669,123.7669,123.7302,123.7302,7689.0
2020-12-18 13:20:00,135.09,135.09,134.98,135.05,7082.0,123.7211,123.7211,123.6203,123.6844,7082.0
2020-12-18 13:25:00,135.05,135.15,135.04,135.12,6710.0,123.6844,123.776,123.6753,123.7485,6710.0
2020-12-18 13:30:00,135.11,135.11,135.0,135.01,10613.0,123.7394,123.7394,123.6386,123.6478,10613.0
2020-12-18 13:35:00,135.0,135.02,134.95,134.97,19934.0,123.6386,123.657,123.5928,123.6112,19934.0
2020-12-18 13:40:00,134.96,135.05,134.96,135.0,6383.0,123.602,123.6844,123.602,123.6386,6383.0
2020-12-18 13:45:00,135.03,135.08,135.02,135.04,13391.0,123.6661,123.7119,123.657,123.6753,13391.0
2020-12-18 13:50:00,135.02,135.07,134.99,135.02,15582.0,123.657,123.7027,123.6295,123.657,15582.0
2020-12-18 13:55:00,135.02,135.04,135.01,135.02,5262.0,123.657,123.6753,123.6478,123.657,5262.0
2020-12-18 14:00:00,135.01,135.01,134.78,134.79,52626.0,123.6478,123.6478,123.4371,123.4463,52626.0
2020-12-18 14:05:00,134.8,134.94,134.8,134.89,13886.0,123.4555,123.5837,123.4555,123.5379,13886.0
2020-12-18 14:10:00,134.89,134.9,134.81,134.88,9537.0,123.5379,123.5471,123.4646,123.5287,9537.0
2020-12-18 14:15:00,134.85,134.9,134.78,134.9,9142.0,123.5013,123.5471,123.4371,123.5471,9142.0
2020-12-18 14:20:00,134.91,134.96,134.87,134.88,8939.0,123.5562,123.602,123.5196,123.5287,8939.0
2020-12-18 14:25:00,134.88,134.9,134.8,134.88,6603.0,123.5287,123.5471,123.4555,123.5287,6603.0
2020-12-18 14:30:00,134.86,134.95,134.85,134.87,7673.0,123.5104,123.5928,123.5013,123.5196,7673.0
2020-12-18 14:35:00,134.85,134.91,134.82,134.89,43771.0,123.5013,123.5562,123.4738,123.5379,43771.0
2020-12-18 14:40:00,134.89,134.91,134.83,134.83,15863.0,123.5379,123.5562,123.4829,123.4829,15863.0
2020-12-18 14:45:00,134.83,134.86,134.74,134.84,12836.0,123.4829,123.5104,123.4005,123.4921,12836.0
2020-12-18 14:50:00,134.8,134.81,134.75,134.76,7637.0,123.4555,123.4646,123.4097,123.4188,7637.0
2020-12-18 14:55:00,134.78,134.78,134.61,134.69,17313.0,123.4371,123.4371,123.2815,123.3547,17313.0
2020-12-18 15:00:00,134.7,134.76,134.63,134.7,19372.0,123.3639,123.4188,123.2998,123.3639,19372.0
2020-12-18 15:05:00,134.72,134.85,134.7,134.78,17304.0,123.3822,123.5013,123.3639,123.4371,17304.0
2020-12-18 15:10:00,134.77,134.77,134.61,134.68,49480.0,123.428,123.428,123.2815,123.3456,49480.0
2020-12-18 15:15:00,134.68,134.79,134.65,134.66,16882.0,123.3456,123.4463,123.3181,123.3272,16882.0
2020-12-18 15:20:00,134.66,134.67,134.5,134.54,26941.0,123.3272,123.3364,123.1807,123.2173,26941.0
2020-12-18 15:25:00,134.54,134.54,134.41,134.42,32956.0,123.2173,123.2173,123.0983,123.1074,32956.0
2020-12-18 15:30:00,134.46,134.61,134.44,134.58,32905.0,123.1441,123.2815,123.1258,123.254,32905.0
2020-12-18 15:35:00,134.56,134.56,134.39,134.45,40593.0,123.2357,123.2357,123.08,123.1349,40593.0
2020-12-18 15:40:00,134.44,134.69,134.36,134.69,48850.0,123.1258,123.3547,123.0525,123.3547,48850.0
2020-12-18 15:45:00,134.69,135.03,134.69,134.93,60118.0,123.3547,123.6661,123.3547,123.5745,60118.0
2020-12-18 15:50:00,134.9,135.25,134.73,135.16,164107.0,123.5471,123.8676,123.3914,123.7852,164107.0
2020-12-18 15:55:00,135.18,135.48,135.09,135.09,354960.0,123.8035,124.0782,123.7211,123.7211,354960.0
2020-12-21 09:30:00,133.26,133.6,133.0,133.59,156221.0,122.0451,122.3565,121.807,122.3473,156221.0
2020-12-21 09:35:00,133.6,134.0,133.58,133.95,98984.0,122.3565,122.7228,122.3381,122.677,98984.0
2020-12-21 09:40:00,133.95,133.97,133.81,133.82,75032.0,122.677,122.6953,122.5488,122.5579,75032.0
2020-12-21 09:45:00,133.83,133.89,133.7,133.8,55900.0,122.5671,122.6221,122.448,122.5396,55900.0
2020-12-21 09:50:00,133.78,134.07,133.75,133.81,59726.0,122.5213,122.7869,122.4938,122.5488,59726.0
2020-12-21 09:55:00,133.82,133.97,133.59,133.59,28615.0,122.5579,122.6953,122.3473,122.3473,28615.0
2020-12-21 10:00:00,133.53,133.58,132.87,132.97,135350.0,122.2923,122.3381,121.6879,121.7795,135350.0
2020-12-21 10:05:00,132.96,133.02,132.76,132.96,63562.0,121.7703,121.8253,121.5871,121.7703,63562.0
2020-12-21 10:10:00,132.95,133.12,132.81,132.88,138076.0,121.7612,121.9169,121.6329,121.6971,138076.0
2020-12-21 10:15:00,132.81,133.0,132.56,132.68,74142.0,121.6329,121.807,121.404,121.5139,74142.0
2020-12-21 10:20:00,132.67,132.87,132.5,132.79,41010.0,121.5047,121.6879,121.349,121.6146,41010.0
2020-12-21 10:25:00,132.77,132.91,132.7,132.76,49975.0,121.5963,121.7245,121.5322,121.5871,49975.0
2020-12-21 10:30:00,132.69,132.97,132.66,132.96,21383.0,121.523,121.7795,121.4956,121.7703,21383.0
2020-12-21 10:35:00,133.0,133.14,132.82,133.13,24994.0,121.807,121.9352,121.6421,121.926,24994.0
2020-12-21 10:40:00,133.07,133.21,132.98,133.16,25301.0,121.8711,121.9993,121.7886,121.9535,25301.0
2020-12-21 10:45:00,133.11,133.22,132.97,133.11,94715.0,121.9077,122.0084,121.7795,121.9077,94715.0
2020-12-21 10:50:00,133.15,133.23,133.07,133.22,22527.0,121.9443,122.0176,121.8711,122.0084,22527.0
2020-12-21 10:55:00,133.19,133.38,133.18,133.28,20066.0,121.981,122.155,121.9718,122.0634,20066.0
2020-12-21 11:00:00,133.27,133.49,133.22,133.48,35169.0,122.0542,122.2557,122.0084,122.2466,35169.0
2020-12-21 11:05:00,133.51,133.65,133.5,133.62,13956.0,122.274,122.4022,122.2649,122.3748,13956.0
2020-12-21 11:10:00,133.62,133.67,133.54,133.65,15542.0,122.3748,122.4206,122.3015,122.4022,15542.0
2020-12-21 11:15:00,133.71,133.71,133.43,133.46,25503.0,122.4572,122.4572,122.2008,122.2282,25503.0
2020-12-21 11:20:00,133.46,133.63,133.44,133.61,11282.0,122.2282,122.3839,122.2099,122.3656,11282.0
2020-12-21 11:25:00,133.59,133.62,133.48,133.48,15983.0,122.3473,122.3748,122.2466,122.2466,15983.0
2020-12-21 11:30:00,133.53,133.64,133.46,133.47,16729.0,122.2923,122.3931,122.2282,122.2374,16729.0
2020-12-21 11:35:00,133.45,133.56,133.42,133.5,14115.0,122.2191,122.3198,122.1916,122.2649,14115.0
2020-12-21 11:40:00,133.51,133.58,133.5,133.55,16714.0,122.274,122.3381,122.2649,122.3107,16714.0
2020-12-21 11:45:00,133.57,133.65,133.49,133.61,9312.0,122.329,122.4022,122.2557,122.3656,9312.0
2020-12-21 11:50:00,133.62,133.72,133.62,133.67,10770.0,122.3748,122.4664,122.3748,122.4206,10770.0
2020-12-21 11:55:00,133.66,133.69,133.57,133.63,12026.0,122.4114,122.4389,122.329,122.3839,12026.0
2020-12-21 12:00:00,133.64,133.8,133.64,133.79,15836.0,122.3931,122.5396,122.3931,122.5305,15836.0
2020-12-21 12:05:00,133.78,133.78,133.66,133.74,11624.0,122.5213,122.5213,122.4114,122.4847,11624.0
2020-12-21 12:10:00,133.74,133.78,133.7,133.72,28656.0,122.4847,122.5213,122.448,122.4664,28656.0
2020-12-21 12:15:00,133.74,133.81,133.73,133.77,6042.0,122.4847,122.5488,122.4755,122.5121,6042.0
2020-12-21 12:20:00,133.75,133.92,133.74,133.9,10511.0,122.4938,122.6495,122.4847,122.6312,10511.0
2020-12-21 12:25:00,133.9,134.06,133.9,134.06,13562.0,122.6312,122.7777,122.6312,122.7777,13562.0
2020-12-21 12:30:00,134.09,134.19,134.09,134.13,10674.0,122.8052,122.8968,122.8052,122.8419,10674.0
2020-12-21 12:35:00,134.11,134.18,134.07,134.16,12467.0,122.8235,122.8876,122.7869,122.8693,12467.0
2020-12-21 12:40:00,134.17,134.2,134.05,134.06,9161.0,122.8785,122.906,122.7686,122.7777,9161.0
2020-12-21 12:45:00,134.08,134.21,134.07,134.21,23260.0,122.7961,122.9151,122.7869,122.9151,23260.0
2020-12-21 12:50:00,134.25,134.38,134.23,134.32,13646.0,122.9518,123.0708,122.9334,123.0159,13646.0
2020-12-21 12:55:00,134.36,134.37,134.29,134.31,16419.0,123.0525,123.0617,122.9884,123.0067,16419.0
2020-12-21 13:00:00,134.32,134.43,134.25,134.33,20403.0,123.0159,123.1166,122.9518,123.025,20403.0
2020-12-21 13:05:00,134.32,134.38,134.29,134.34,16784.0,123.0159,123.0708,122.9884,123.0342,16784.0
2020-12-21 13:10:00,134.34,134.36,134.27,134.33,20479.0,123.0342,123.0525,122.9701,123.025,20479.0
2020-12-21 13:15:00,134.34,134.37,134.29,134.32,25480.0,123.0342,123.0617,122.9884,123.0159,25480.0
2020-12-21 13:20:00,134.31,134.32,134.22,134.28,8897.0,123.0067,123.0159,122.9243,122.9792,8897.0
2020-12-21 13:25:00,134.28,134.38,134.22,134.37,18566.0,122.9792,123.0708,122.9243,123.0617,18566.0
2020-12-21 13:30:00,134.38,134.5,134.38,134.48,6219.0,123.0708,123.1807,123.0708,123.1624,6219.0
2020-12-21 13:35:00,134.48,134.5,134.43,134.46,22902.0,123.1624,123.1807,123.1166,123.1441,22902.0
2020-12-21 13:40:00,134.46,134.66,134.46,134.66,10102.0,123.1441,123.3272,123.1441,123.3272,10102.0
2020-12-21 13:45:00,134.63,134.63,134.48,134.5,8267.0,123.2998,123.2998,123.1624,123.1807,8267.0
2020-12-21 13:50:00,134.53,134.59,134.47,134.59,6089.0,123.2082,123.2631,123.1532,123.2631,6089.0
2020-12-21 13:55:00,134.58,134.62,134.49,134.52,7631.0,123.254,123.2906,123.1716,123.199,7631.0
2020-12-21 14:00:00,134.52,134.52,134.39,134.5,5874.0,123.199,123.199,123.08,123.1807,5874.0
2020-12-21 14:05:00,134.46,134.47,134.4,134.46,15876.0,123.1441,123.1532,123.0891,123.1441,15876.0
2020-12-21 14:10:00,134.46,134.62,134.44,134.62,6770.0,123.1441,123.2906,123.1258,123.2906,6770.0
2020-12-21 14:15:00,134.6,134.64,134.54,134.61,11413.0,123.2723,123.3089,123.2173,123.2815,11413.0
2020-12-21 14:20:00,134.58,134.75,134.58,134.7,35395.0,123.254,123.4097,123.254,123.3639,35395.0
2020-12-21 14:25:00,134.7,134.77,134.69,134.72,74496.0,123.3639,123.428,123.3547,123.3822,74496.0
2020-12-21 14:30:00,134.71,134.81,134.7,134.74,11500.0,123.373,123.4646,123.3639,123.4005,11500.0
2020-12-21 14:35:00,134.77,134.84,134.7,134.72,19306.0,123.428,123.4921,123.3639,123.3822,19306.0
2020-12-21 14:40:00,134.74,134.75,134.65,134.69,8557.0,123.4005,123.4097,123.3181,123.3547,8557.0
2020-12-21 14:45:00,134.74,134.75,134.7,134.71,8931.0,123.4005,123.4097,123.3639,123.373,8931.0
2020-12-21 14:50:00,134.69,134.73,134.67,134.71,23599.0,123.3547,123.3914,123.3364,123.373,23599.0
2020-12-21 14:55:00,134.69,134.7,134.51,134.54,12302.0,123.3547,123.3639,123.1899,123.2173,12302.0
2020-12-21 15:00:00,134.59,134.63,134.52,134.56,48400.0,123.2631,123.2998,123.199,123.2357,48400.0
2020-12-21 15:05:00,134.55,134.55,134.36,134.36,19306.0,123.2265,123.2265,123.0525,123.0525,19306.0
2020-12-21 15:10:00,134.36,134.49,134.31,134.48,33306.0,123.0525,123.1716,123.0067,123.1624,33306.0
2020-12-21 15:15:00,134.47,134.47,134.36,134.4,10912.0,123.1532,123.1532,123.0525,123.0891,10912.0
2020-12-21 15:20:00,134.42,134.45,134.33,134.4,257853.0,123.1074,123.1349,123.025,123.0891,257853.0
2020-12-21 15:25:00,134.38,134.53,134.38,134.51,17557.0,123.0708,123.2082,123.0708,123.1899,17557.0
2020-12-21 15:30:00,134.48,134.48,134.18,134.19,25763.0,123.1624,123.1624,122.8876,122.8968,25763.0
2020-12-21 15:35:00,134.22,134.4,134.18,134.4,61278.0,122.9243,123.0891,122.8876,123.0891,61278.0
2020-12-21 15:40:00,134.44,134.46,134.22,134.23,33316.0,123.1258,123.1441,122.9243,122.9334,33316.0
2020-12-21 15:45:00,134.18,134.31,134.18,134.26,41919.0,122.8876,123.0067,122.8876,122.9609,41919.0
2020-12-21 15:50:00,134.25,134.28,134.08,134.27,103507.0,122.9518,122.9792,122.7961,122.9701,103507.0
2020-12-21 15:55:00,134.28,134.56,134.24,134.46,220557.0,122.9792,123.2357,122.9426,123.1441,220557.0
2020-12-22 09:30:00,134.56,134.56,134.17,134.17,60191.0,123.2357,123.2357,122.8785,122.8785,60191.0
2020-12-22 09:35:00,134.13,134.25,134.06,134.18,53942.0,122.8419,122.9518,122.7777,122.8876,53942.0
2020-12-22 09:40:00,134.18,134.23,134.02,134.14,34505.0,122.8876,122.9334,122.7411,122.851,34505.0
2020-12-22 09:45:00,134.15,134.23,134.1,134.11,27387.0,122.8602,122.9334,122.8144,122.8235,27387.0
2020-12-22 09:50:00,134.09,134.1,133.85,133.9,42234.0,122.8052,122.8144,122.5854,122.6312,42234.0
2020-12-22 09:55:00,133.88,133.92,133.77,133.87,80914.0,122.6129,122.6495,122.5121,122.6037,80914.0
2020-12-22 10:00:00,133.79,133.95,133.73,133.83,10541.0,122.5305,122.677,122.4755,122.5671,10541.0
2020-12-22 10:05:00,133.84,134.1,133.81,134.09,22619.0,122.5763,122.8144,122.5488,122.8052,22619.0
2020-12-22 10:10:00,134.11,134.15,133.85,133.88,21340.0,122.8235,122.8602,122.5854,122.6129,21340.0
2020-12-22 10:15:00,133.89,134.07,133.89,134.07,10690.0,122.6221,122.7869,122.6221,122.7869,10690.0
2020-12-22 10:20:00,134.06,134.15,134.04,134.14,11951.0,122.7777,122.8602,122.7594,122.851,11951.0
2020-12-22 10:25:00,134.14,134.28,134.06,134.28,13304.0,122.851,122.9792,122.7777,122.9792,13304.0
2020-12-22 10:30:00,134.3,134.34,134.19,134.2,18669.0,122.9975,123.0342,122.8968,122.906,18669.0
2020-12-22 10:35:00,134.2,134.24,134.16,134.24,14046.0,122.906,122.9426,122.8693,122.9426,14046.0
2020-12-22 10:40:00,134.21,134.27,134.2,134.2,15865.0,122.9151,122.9701,122.906,122.906,15865.0
2020-12-22 10:45:00,134.26,134.27,134.09,134.09,14117.0,122.9609,122.9701,122.8052,122.8052,14117.0
2020-12-22 10:50:00,134.07,134.15,134.04,134.11,17261.0,122.7869,122.8602,122.7594,122.8235,17261.0
2020-12-22 10:55:00,134.09,134.14,134.05,134.11,104823.0,122.8052,122.851,122.7686,122.8235,104823.0
2020-12-22 11:00:00,134.15,134.18,134.09,134.17,10848.0,122.8602,122.8876,122.8052,122.8785,10848.0
2020-12-22 11:05:00,134.21,134.3,134.21,134.26,9475.0,122.9151,122.9975,122.9151,122.9609,9475.0
2020-12-22 11:10:00,134.27,134.32,134.25,134.27,18897.0,122.9701,123.0159,122.9518,122.9701,18897.0
2020-12-22 11:15:00,134.27,134.34,134.21,134.31,25664.0,122.9701,123.0342,122.9151,123.0067,25664.0
2020-12-22 11:20:00,134.29,134.31,134.17,134.2,20476.0,122.9884,123.0067,122.8785,122.906,20476.0
2020-12-22 11:25:00,134.17,134.21,134.13,134.16,22739.0,122.8785,122.9151,122.8419,122.8693,22739.0
2020-12-22 11:30:00,134.19,134.2,134.08,134.13,27689.0,122.8968,122.906,122.7961,122.8419,27689.0
2020-12-22 11:35:00,134.14,134.14,133.98,133.99,140146.0,122.851,122.851,122.7045,122.7136,140146.0
2020-12-22 11:40:00,133.99,133.99,133.81,133.88,7984.0,122.7136,122.7136,122.5488,122.6129,7984.0
2020-12-22 11:45:00,133.89,133.97,133.81,133.92,91558.0,122.6221,122.6953,122.5488,122.6495,91558.0
2020-12-22 11:50:00,133.87,133.9,133.78,133.87,55946.0,122.6037,122.6312,122.5213,122.6037,55946.0
2020-12-22 11:55:00,133.9,134.0,133.89,133.97,7495.0,122.6312,122.7228,122.6221,122.6953,7495.0
2020-12-22 12:00:00,133.97,133.99,133.93,133.98,63248.0,122.6953,122.7136,122.6587,122.7045,63248.0
2020-12-22 12:05:00,133.95,134.02,133.95,134.0,10938.0,122.677,122.7411,122.677,122.7228,10938.0
2020-12-22 12:10:00,133.94,134.03,133.94,134.02,7232.0,122.6678,122.7503,122.6678,122.7411,7232.0
2020-12-22 12:15:00,134.04,134.07,134.01,134.05,5203.0,122.7594,122.7869,122.732,122.7686,5203.0
2020-12-22 12:20:00,134.05,134.05,134.0,134.0,10647.0,122.7686,122.7686,122.7228,122.7228,10647.0
2020-12-22 12:25:00,134.0,134.0,133.91,133.92,24841.0,122.7228,122.7228,122.6404,122.6495,24841.0
2020-12-22 12:30:00,133.91,133.94,133.87,133.91,18278.0,122.6404,122.6678,122.6037,122.6404,18278.0
2020-12-22 12:35:00,133.9,134.04,133.89,134.0,21630.0,122.6312,122.7594,122.6221,122.7228,21630.0
2020-12-22 12:40:00,134.02,134.07,133.99,134.05,9491.0,122.7411,122.7869,122.7136,122.7686,9491.0
2020-12-22 12:45:00,134.04,134.1,134.01,134.1,8653.0,122.7594,122.8144,122.732,122.8144,8653.0
2020-12-22 12:50:00,134.08,134.11,134.08,134.08,10520.0,122.7961,122.8235,122.7961,122.7961,10520.0
2020-12-22 12:55:00,134.08,134.08,133.99,133.99,5281.0,122.7961,122.7961,122.7136,122.7136,5281.0
2020-12-22 13:00:00,134.08,134.09,134.01,134.02,4009.0,122.7961,122.8052,122.732,122.7411,4009.0
2020-12-22 13:05:00,134.02,134.08,134.01,134.06,4605.0,122.7411,122.7961,122.732,122.7777,4605.0
2020-12-22 13:10:00,134.1,134.13,134.07,134.12,54032.0,122.8144,122.8419,122.7869,122.8327,54032.0
2020-12-22 13:15:00,134.12,134.15,134.07,134.09,42439.0,122.8327,122.8602,122.7869,122.8052,42439.0
2020-12-22 13:20:00,134.12,134.12,134.05,134.08,9280.0,122.8327,122.8327,122.7686,122.7961,9280.0
2020-12-22 13:25:00,134.08,134.12,134.07,134.11,10099.0,122.7961,122.8327,122.7869,122.8235,10099.0
2020-12-22 13:30:00,134.12,134.15,134.1,134.14,8931.0,122.8327,122.8602,122.8144,122.851,8931.0
2020-12-22 13:35:00,134.13,134.21,134.12,134.17,61938.0,122.8419,122.9151,122.8327,122.8785,61938.0
2020-12-22 13:40:00,134.16,134.16,134.07,134.11,81635.0,122.8693,122.8693,122.7869,122.8235,81635.0
2020-12-22 13:45:00,134.12,134.19,134.12,134.15,40989.0,122.8327,122.8968,122.8327,122.8602,40989.0
2020-12-22 13:50:00,134.16,134.2,134.14,134.19,21847.0,122.8693,122.906,122.851,122.8968,21847.0
2020-12-22 13:55:00,134.2,134.22,134.13,134.13,108958.0,122.906,122.9243,122.8419,122.8419,108958.0
2020-12-22 14:00:00,134.14,134.15,134.09,134.12,12501.0,122.851,122.8602,122.8052,122.8327,12501.0
2020-12-22 14:05:00,134.13,134.13,134.03,134.07,78104.0,122.8419,122.8419,122.7503,122.7869,78104.0
2020-12-22 14:10:00,134.07,134.1,134.02,134.08,42499.0,122.7869,122.8144,122.7411,122.7961,42499.0
2020-12-22 14:15:00,134.07,134.14,134.07,134.12,14983.0,122.7869,122.851,122.7869,122.8327,14983.0
2020-12-22 14:20:00,134.18,134.18,134.07,134.1,14938.0,122.8876,122.8876,122.7869,122.8144,14938.0
2020-12-22 14:25:00,134.1,134.12,134.06,134.09,8338.0,122.8144,122.8327,122.7777,122.8052,8338.0
2020-12-22 14:30:00,134.09,134.1,134.04,134.07,6673.0,122.8052,122.8144,122.7594,122.7869,6673.0
2020-12-22 14:35:00,134.07,134.08,133.93,133.94,2668.0,122.7869,122.7961,122.6587,122.6678,2668.0
2020-12-22 14:40:00,133.93,133.97,133.91,133.97,28197.0,122.6587,122.6953,122.6404,122.6953,28197.0
2020-12-22 14:45:00,133.95,134.03,133.92,134.0,17999.0,122.677,122.7503,122.6495,122.7228,17999.0
2020-12-22 14:50:00,134.0,134.09,134.0,134.02,8327.0,122.7228,122.8052,122.7228,122.7411,8327.0
2020-12-22 14:55:00,133.99,134.04,133.98,134.04,3245.0,122.7136,122.7594,122.7045,122.7594,3245.0
2020-12-22 15:00:00,134.05,134.09,134.01,134.04,15594.0,122.7686,122.8052,122.732,122.7594,15594.0
2020-12-22 15:05:00,134.04,134.04,133.92,133.92,10309.0,122.7594,122.7594,122.6495,122.6495,10309.0
2020-12-22 15:10:00,133.89,133.92,133.82,133.88,34107.0,122.6221,122.6495,122.5579,122.6129,34107.0
2020-12-22 15:15:00,133.88,133.88,133.78,133.8,14492.0,122.6129,122.6129,122.5213,122.5396,14492.0
2020-12-22 15:20:00,133.8,133.84,133.78,133.8,10625.0,122.5396,122.5763,122.5213,122.5396,10625.0
2020-12-22 15:25:00,133.8,133.8,133.73,133.74,15593.0,122.5396,122.5396,122.4755,122.4847,15593.0
2020-12-22 15:30:00,133.76,133.83,133.68,133.76,37397.0,122.503,122.5671,122.4297,122.503,37397.0
2020-12-22 15:35:00,133.75,133.81,133.68,133.69,11402.0,122.4938,122.5488,122.4297,122.4389,11402.0
2020-12-22 15:40:00,133.67,133.75,133.64,133.72,28926.0,122.4206,122.4938,122.3931,122.4664,28926.0
2020-12-22 15:45:00,133.73,133.84,133.71,133.73,23712.0,122.4755,122.5763,122.4572,122.4755,23712.0
2020-12-22 15:50:00,133.67,133.79,133.65,133.71,31893.0,122.4206,122.5305,122.4022,122.4572,31893.0
2020-12-22 15:55:00,133.7,133.78,133.65,133.71,41347.0,122.448,122.5213,122.4022,122.4572,41347.0
2020-12-23 09:30:00,134.35,134.79,134.35,134.78,65517.0,123.0433,123.4463,123.0433,123.4371,65517.0
2020-12-23 09:35:00,134.77,134.95,134.77,134.94,9846.0,123.428,123.5928,123.428,123.5837,9846.0
2020-12-23 09:40:00,134.94,135.03,134.9,134.92,23977.0,123.5837,123.6661,123.5471,123.5654,23977.0
2020-12-23 09:45:00,134.95,135.06,134.85,135.05,29495.0,123.5928,123.6936,123.5013,123.6844,29495.0
2020-12-23 09:50:00,135.07,135.19,135.05,135.09,253801.0,123.7027,123.8126,123.6844,123.7211,253801.0
2020-12-23 09:55:00,135.09,135.14,135.03,135.03,7278.0,123.7211,123.7669,123.6661,123.6661,7278.0
2020-12-23 10:00:00,135.07,135.15,135.03,135.09,11081.0,123.7027,123.776,123.6661,123.7211,11081.0
2020-12-23 10:05:00,135.1,135.18,135.01,135.08,8857.0,123.7302,123.8035,123.6478,123.7119,8857.0
2020-12-23 10:10:00,135.04,135.04,134.93,134.95,7558.0,123.6753,123.6753,123.5745,123.5928,7558.0
2020-12-23 10:15:00,134.98,134.98,134.7,134.77,16013.0,123.6203,123.6203,123.3639,123.428,16013.0
2020-12-23 10:20:00,134.77,134.82,134.71,134.74,5955.0,123.428,123.4738,123.373,123.4005,5955.0
2020-12-23 10:25:00,134.74,134.79,134.72,134.73,29842.0,123.4005,123.4463,123.3822,123.3914,29842.0
2020-12-23 10:30:00,134.75,134.8,134.71,134.76,12831.0,123.4097,123.4555,123.373,123.4188,12831.0
2020-12-23 10:35:00,134.75,134.87,134.75,134.85,15325.0,123.4097,123.5196,123.4097,123.5013,15325.0
2020-12-23 10:40:00,134.9,134.9,134.84,134.89,9191.0,123.5471,123.5471,123.4921,123.5379,9191.0
2020-12-23 10:45:00,134.91,134.98,134.86,134.97,5332.0,123.5562,123.6203,123.5104,123.6112,5332.0
2020-12-23 10:50:00,134.98,135.01,134.93,134.97,6895.0,123.6203,123.6478,123.5745,123.6112,6895.0
2020-12-23 10:55:00,134.97,135.05,134.97,135.04,10943.0,123.6112,123.6844,123.6112,123.6753,10943.0
2020-12-23 11:00:00,135.0,135.02,134.95,134.98,8304.0,123.6386,123.657,123.5928,123.6203,8304.0
2020-12-23 11:05:00,135.0,135.08,135.0,135.07,10056.0,123.6386,123.7119,123.6386,123.7027,10056.0
2020-12-23 11:10:00,135.11,135.16,135.1,135.16,1715.0,123.7394,123.7852,123.7302,123.7852,1715.0
2020-12-23 11:15:00,135.11,135.21,135.11,135.2,6810.0,123.7394,123.831,123.7394,123.8218,6810.0
2020-12-23 11:20:00,135.19,135.24,135.12,135.16,10427.0,123.8126,123.8584,123.7485,123.7852,10427.0
2020-12-23 11:25:00,135.16,135.19,135.13,135.14,3586.0,123.7852,123.8126,123.7577,123.7669,3586.0
2020-12-23 11:30:00,135.14,135.2,135.12,135.13,38206.0,123.7669,123.8218,123.7485,123.7577,38206.0
2020-12-23 11:35:00,135.13,135.15,135.04,135.04,16024.0,123.7577,123.776,123.6753,123.6753,16024.0
2020-12-23 11:40:00,135.04,135.1,135.04,135.09,2551.0,123.6753,123.7302,123.6753,123.7211,2551.0
2020-12-23 11:45:00,135.08,135.12,135.08,135.08,7779.0,123.7119,123.7485,123.7119,123.7119,7779.0
2020-12-23 11:50:00,135.11,135.14,135.09,135.1,6831.0,123.7394,123.7669,123.7211,123.7302,6831.0
2020-12-23 11:55:00,135.13,135.18,135.12,135.15,6616.0,123.7577,123.8035,123.7485,123.776,6616.0
2020-12-23 12:00:00,135.15,135.18,135.13,135.15,5828.0,123.776,123.8035,123.7577,123.776,5828.0
2020-12-23 12:05:00,135.15,135.16,135.1,135.1,7727.0,123.776,123.7852,123.7302,123.7302,7727.0
2020-12-23 12:10:00,135.12,135.16,135.11,135.16,3682.0,123.7485,123.7852,123.7394,123.7852,3682.0
2020-12-23 12:15:00,135.15,135.18,135.11,135.14,13798.0,123.776,123.8035,123.7394,123.7669,13798.0
2020-12-23 12:20:00,135.13,135.13,135.06,135.08,35689.0,123.7577,123.7577,123.6936,123.7119,35689.0
2020-12-23 12:25:00,135.09,135.09,135.01,135.03,7010.0,123.7211,123.7211,123.6478,123.6661,7010.0
2020-12-23 12:30:00,135.02,135.08,135.01,135.08,6541.0,123.657,123.7119,123.6478,123.7119,6541.0
2020-12-23 12:35:00,135.12,135.13,135.1,135.12,14958.0,123.7485,123.7577,123.7302,123.7485,14958.0
2020-12-23 12:40:00,135.12,135.22,135.11,135.22,22938.0,123.7485,123.8401,123.7394,123.8401,22938.0
2020-12-23 12:45:00,135.18,135.21,135.16,135.17,12739.0,123.8035,123.831,123.7852,123.7943,12739.0
2020-12-23 12:50:00,135.19,135.22,135.17,135.22,24929.0,123.8126,123.8401,123.7943,123.8401,24929.0
2020-12-23 12:55:00,135.22,135.23,135.19,135.2,6826.0,123.8401,123.8493,123.8126,123.8218,6826.0
2020-12-23 13:00:00,135.19,135.24,135.19,135.23,128709.0,123.8126,123.8584,123.8126,123.8493,128709.0
2020-12-23 13:05:00,135.22,135.25,135.18,135.2,26069.0,123.8401,123.8676,123.8035,123.8218,26069.0
2020-12-23 13:10:00,135.2,135.27,135.19,135.26,12118.0,123.8218,123.8859,123.8126,123.8768,12118.0
2020-12-23 13:15:00,135.27,135.29,135.23,135.24,14424.0,123.8859,123.9042,123.8493,123.8584,14424.0
2020-12-23 13:20:00,135.24,135.27,135.23,135.24,11359.0,123.8584,123.8859,123.8493,123.8584,11359.0
2020-12-23 13:25:00,135.23,135.26,135.19,135.25,24147.0,123.8493,123.8768,123.8126,123.8676,24147.0
2020-12-23 13:30:00,135.26,135.27,135.21,135.24,63532.0,123.8768,123.8859,123.831,123.8584,63532.0
2020-12-23 13:35:00,135.24,135.28,135.23,135.26,9057.0,123.8584,123.8951,123.8493,123.8768,9057.0
2020-12-23 13:40:00,135.25,135.3,135.25,135.25,9192.0,123.8676,123.9134,123.8676,123.8676,9192.0
2020-12-23 13:45:00,135.26,135.27,135.22,135.26,4456.0,123.8768,123.8859,123.8401,123.8768,4456.0
2020-12-23 13:50:00,135.27,135.28,135.23,135.27,6029.0,123.8859,123.8951,123.8493,123.8859,6029.0
2020-12-23 13:55:00,135.25,135.26,135.22,135.22,61168.0,123.8676,123.8768,123.8401,123.8401,61168.0
2020-12-23 14:00:00,135.23,135.28,135.23,135.23,8729.0,123.8493,123.8951,123.8493,123.8493,8729.0
2020-12-23 14:05:00,135.26,135.26,135.21,135.21,17868.0,123.8768,123.8768,123.831,123.831,17868.0
2020-12-23 14:10:00,135.21,135.27,135.2,135.26,51462.0,123.831,123.8859,123.8218,123.8768,51462.0
2020-12-23 14:15:00,135.26,135.27,135.19,135.19,13648.0,123.8768,123.8859,123.8126,123.8126,13648.0
2020-12-23 14:20:00,135.2,135.21,135.14,135.16,10048.0,123.8218,123.831,123.7669,123.7852,10048.0
2020-12-23 14:25:00,135.14,135.14,135.11,135.14,49145.0,123.7669,123.7669,123.7394,123.7669,49145.0
2020-12-23 14:30:00,135.14,135.2,135.13,135.18,18457.0,123.7669,123.8218,123.7577,123.8035,18457.0
2020-12-23 14:35:00,135.18,135.22,135.16,135.2,10041.0,123.8035,123.8401,123.7852,123.8218,10041.0
2020-12-23 14:40:00,135.2,135.26,135.2,135.22,5436.0,123.8218,123.8768,123.8218,123.8401,5436.0
2020-12-23 14:45:00,135.21,135.22,135.17,135.2,18517.0,123.831,123.8401,123.7943,123.8218,18517.0
2020-12-23 14:50:00,135.2,135.2,135.09,135.09,8030.0,123.8218,123.8218,123.7211,123.7211,8030.0
2020-12-23 14:55:00,135.1,135.16,135.08,135.1,89316.0,123.7302,123.7852,123.7119,123.7302,89316.0
2020-12-23 15:00:00,135.1,135.12,135.07,135.1,17505.0,123.7302,123.7485,123.7027,123.7302,17505.0
2020-12-23 15:05:00,135.08,135.11,135.06,135.11,21294.0,123.7119,123.7394,123.6936,123.7394,21294.0
2020-12-23 15:10:00,135.11,135.17,135.1,135.13,7446.0,123.7394,123.7943,123.7302,123.7577,7446.0
2020-12-23 15:15:00,135.12,135.17,135.11,135.13,28726.0,123.7485,123.7943,123.7394,123.7577,28726.0
2020-12-23 15:20:00,135.13,135.14,135.09,135.09,13775.0,123.7577,123.7669,123.7211,123.7211,13775.0
2020-12-23 15:25:00,135.1,135.15,135.07,135.07,14391.0,123.7302,123.776,123.7027,123.7027,14391.0
2020-12-23 15:30:00,135.09,135.12,135.04,135.08,16719.0,123.7211,123.7485,123.6753,123.7119,16719.0
2020-12-23 15:35:00,135.1,135.16,135.08,135.14,11436.0,123.7302,123.7852,123.7119,123.7669,11436.0
2020-12-23 15:40:00,135.12,135.2,135.11,135.2,16897.0,123.7485,123.8218,123.7394,123.8218,16897.0
2020-12-23 15:45:00,135.21,135.25,135.13,135.13,13057.0,123.831,123.8676,123.7577,123.7577,13057.0
2020-12-23 15:50:00,135.11,135.11,134.81,134.94,30515.0,123.7394,123.7394,123.4646,123.5837,30515.0
2020-12-23 15:55:00,134.92,135.01,134.7,134.7,126164.0,123.5654,123.6478,123.3639,123.3639,126164.0
2020-12-24 09:30:00,135.04,135.04,134.76,134.77,40835.0,123.6753,123.6753,123.4188,123.428,40835.0
2020-12-24 09:35:00,134.74,134.76,134.55,134.55,17434.0,123.4005,123.4188,123.2265,123.2265,17434.0
2020-12-24 09:40:00,134.58,134.64,134.53,134.61,17481.0,123.254,123.3089,123.2082,123.2815,17481.0
2020-12-24 09:45:00,134.56,134.56,134.36,134.4,10842.0,123.2357,123.2357,123.0525,123.0891,10842.0
2020-12-24 09:50:00,134.38,134.53,134.36,134.53,2478.0,123.0708,123.2082,123.0525,123.2082,2478.0
2020-12-24 09:55:00,134.53,134.71,134.5,134.69,11208.0,123.2082,123.373,123.1807,123.3547,11208.0
2020-12-24 10:00:00,134.65,134.67,134.52,134.63,8121.0,123.3181,123.3364,123.199,123.2998,8121.0
2020-12-24 10:05:00,134.63,134.66,134.55,134.57,9401.0,123.2998,123.3272,123.2265,123.2448,9401.0
2020-12-24 10:10:00,134.54,134.66,134.54,134.65,8563.0,123.2173,123.3272,123.2173,123.3181,8563.0
2020-12-24 10:15:00,134.62,134.65,134.59,134.64,14245.0,123.2906,123.3181,123.2631,123.3089,14245.0
2020-12-24 10:20:00,134.65,134.69,134.59,134.59,12690.0,123.3181,123.3547,123.2631,123.2631,12690.0
2020-12-24 10:25:00,134.58,134.63,134.57,134.62,10121.0,123.254,123.2998,123.2448,123.2906,10121.0
2020-12-24 10:30:00,134.61,134.62,134.54,134.56,9128.0,123.2815,123.2906,123.2173,123.2357,9128.0
2020-12-24 10:35:00,134.54,134.56,134.49,134.52,13626.0,123.2173,123.2357,123.1716,123.199,13626.0
2020-12-24 10:40:00,134.53,134.58,134.52,134.56,26905.0,123.2082,123.254,123.199,123.2357,26905.0
2020-12-24 10:45:00,134.55,134.57,134.48,134.56,4551.0,123.2265,123.2448,123.1624,123.2357,4551.0
2020-12-24 10:50:00,134.57,134.66,134.57,134.64,10639.0,123.2448,123.3272,123.2448,123.3089,10639.0
2020-12-24 10:55:00,134.66,134.74,134.66,134.72,9209.0,123.3272,123.4005,123.3272,123.3822,9209.0
2020-12-24 11:00:00,134.71,134.71,134.66,134.68,13383.0,123.373,123.373,123.3272,123.3456,13383.0
2020-12-24 11:05:00,134.67,134.78,134.67,134.78,4097.0,123.3364,123.4371,123.3364,123.4371,4097.0
2020-12-24 11:10:00,134.78,134.8,134.75,134.78,56959.0,123.4371,123.4555,123.4097,123.4371,56959.0
2020-12-24 11:15:00,134.78,134.79,134.63,134.64,8849.0,123.4371,123.4463,123.2998,123.3089,8849.0
2020-12-24 11:20:00,134.63,134.71,134.63,134.67,22527.0,123.2998,123.373,123.2998,123.3364,22527.0
2020-12-24 11:25:00,134.68,134.68,134.58,134.58,13781.0,123.3456,123.3456,123.254,123.254,13781.0
2020-12-24 11:30:00,134.57,134.61,134.51,134.58,20052.0,123.2448,123.2815,123.1899,123.254,20052.0
2020-12-24 11:35:00,134.59,134.59,134.52,134.53,29001.0,123.2631,123.2631,123.199,123.2082,29001.0
2020-12-24 11:40:00,134.52,134.58,134.5,134.52,16373.0,123.199,123.254,123.1807,123.199,16373.0
2020-12-24 11:45:00,134.52,134.53,134.48,134.51,8633.0,123.199,123.2082,123.1624,123.1899,8633.0
2020-12-24 11:50:00,134.51,134.61,134.48,134.58,13367.0,123.1899,123.2815,123.1624,123.254,13367.0
2020-12-24 11:55:00,134.57,134.59,134.55,134.57,15056.0,123.2448,123.2631,123.2265,123.2448,15056.0
2020-12-24 12:00:00,134.57,134.57,134.4,134.4,21896.0,123.2448,123.2448,123.0891,123.0891,21896.0
2020-12-24 12:05:00,134.41,134.58,134.41,134.58,10225.0,123.0983,123.254,123.0983,123.254,10225.0
2020-12-24 12:10:00,134.55,134.61,134.55,134.6,4485.0,123.2265,123.2815,123.2265,123.2723,4485.0
2020-12-24 12:15:00,134.59,134.61,134.56,134.58,12539.0,123.2631,123.2815,123.2357,123.254,12539.0
2020-12-24 12:20:00,134.58,134.63,134.56,134.6,22414.0,123.254,123.2998,123.2357,123.2723,22414.0
2020-12-24 12:25:00,134.6,134.65,134.56,134.65,69861.0,123.2723,123.3181,123.2357,123.3181,69861.0
2020-12-24 12:30:00,134.72,134.82,134.69,134.81,6926.0,123.3822,123.4738,123.3547,123.4646,6926.0
2020-12-24 12:35:00,134.79,134.82,134.78,134.79,8201.0,123.4463,123.4738,123.4371,123.4463,8201.0
2020-12-24 12:40:00,134.78,134.79,134.75,134.76,8698.0,123.4371,123.4463,123.4097,123.4188,8698.0
2020-12-24 12:45:00,134.75,134.88,134.75,134.88,200613.0,123.4097,123.5287,123.4097,123.5287,200613.0
2020-12-24 12:50:00,134.89,135.05,134.89,134.98,229626.0,123.5379,123.6844,123.5379,123.6203,229626.0
2020-12-24 12:55:00,134.98,135.09,134.95,135.08,110476.0,123.6203,123.7211,123.5928,123.7119,110476.0
2020-12-28 09:30:00,136.01,136.01,135.75,135.77,46212.0,124.5636,124.5636,124.3255,124.3438,46212.0
2020-12-28 09:35:00,135.76,135.82,135.56,135.6,18957.0,124.3347,124.3896,124.1515,124.1881,18957.0
2020-12-28 09:40:00,135.58,135.77,135.58,135.73,14037.0,124.1698,124.3438,124.1698,124.3072,14037.0
2020-12-28 09:45:00,135.8,135.91,135.72,135.91,11422.0,124.3713,124.4721,124.298,124.4721,11422.0
2020-12-28 09:50:00,135.88,135.9,135.81,135.85,11747.0,124.4446,124.4629,124.3805,124.4171,11747.0
2020-12-28 09:55:00,135.87,135.9,135.8,135.8,8190.0,124.4354,124.4629,124.3713,124.3713,8190.0
2020-12-28 10:00:00,135.79,135.91,135.79,135.91,71424.0,124.3621,124.4721,124.3621,124.4721,71424.0
2020-12-28 10:05:00,135.9,136.0,135.9,136.0,27304.0,124.4629,124.5545,124.4629,124.5545,27304.0
2020-12-28 10:10:00,136.0,136.22,136.0,136.16,8275.0,124.5545,124.756,124.5545,124.701,8275.0
2020-12-28 10:15:00,136.16,136.23,136.11,136.17,23405.0,124.701,124.7651,124.6552,124.7102,23405.0
2020-12-28 10:20:00,136.18,136.29,136.17,136.29,15313.0,124.7193,124.8201,124.7102,124.8201,15313.0
2020-12-28 10:25:00,136.3,136.33,136.2,136.29,9465.0,124.8292,124.8567,124.7376,124.8201,9465.0
2020-12-28 10:30:00,136.29,136.29,136.2,136.2,17371.0,124.8201,124.8201,124.7376,124.7376,17371.0
2020-12-28 10:35:00,136.21,136.22,136.03,136.03,8228.0,124.7468,124.756,124.582,124.582,8228.0
2020-12-28 10:40:00,136.03,136.07,135.98,136.02,8932.0,124.582,124.6186,124.5362,124.5728,8932.0
2020-12-28 10:45:00,136.01,136.03,135.88,135.92,21279.0,124.5636,124.582,124.4446,124.4812,21279.0
2020-12-28 10:50:00,135.91,135.98,135.91,135.95,11451.0,124.4721,124.5362,124.4721,124.5087,11451.0
2020-12-28 10:55:00,135.96,135.97,135.89,135.9,15885.0,124.5178,124.527,124.4537,124.4629,15885.0
2020-12-28 11:00:00,135.9,135.9,135.76,135.77,17502.0,124.4629,124.4629,124.3347,124.3438,17502.0
2020-12-28 11:05:00,135.76,135.83,135.72,135.83,14242.0,124.3347,124.3988,124.298,124.3988,14242.0
2020-12-28 11:10:00,135.83,135.83,135.77,135.78,23990.0,124.3988,124.3988,124.3438,124.353,23990.0
2020-12-28 11:15:00,135.75,135.76,135.71,135.74,8199.0,124.3255,124.3347,124.2889,124.3164,8199.0
2020-12-28 11:20:00,135.74,135.75,135.71,135.72,20780.0,124.3164,124.3255,124.2889,124.298,20780.0
2020-12-28 11:25:00,135.71,135.71,135.66,135.71,14524.0,124.2889,124.2889,124.2431,124.2889,14524.0
2020-12-28 11:30:00,135.71,135.73,135.66,135.66,12991.0,124.2889,124.3072,124.2431,124.2431,12991.0
2020-12-28 11:35:00,135.66,135.69,135.62,135.69,4468.0,124.2431,124.2706,124.2065,124.2706,4468.0
2020-12-28 11:40:00,135.68,135.71,135.67,135.71,18252.0,124.2614,124.2889,124.2522,124.2889,18252.0
2020-12-28 11:45:00,135.71,135.74,135.68,135.73,21010.0,124.2889,124.3164,124.2614,124.3072,21010.0
2020-12-28 11:50:00,135.75,135.76,135.63,135.64,87966.0,124.3255,124.3347,124.2156,124.2248,87966.0
2020-12-28 11:55:00,135.64,135.65,135.54,135.58,6649.0,124.2248,124.2339,124.1332,124.1698,6649.0
2020-12-28 12:00:00,135.56,135.66,135.56,135.62,9329.0,124.1515,124.2431,124.1515,124.2065,9329.0
2020-12-28 12:05:00,135.64,135.66,135.6,135.6,5029.0,124.2248,124.2431,124.1881,124.1881,5029.0
2020-12-28 12:10:00,135.6,135.63,135.56,135.57,9029.0,124.1881,124.2156,124.1515,124.1607,9029.0
2020-12-28 12:15:00,135.62,135.62,135.55,135.55,6332.0,124.2065,124.2065,124.1423,124.1423,6332.0
2020-12-28 12:20:00,135.54,135.57,135.53,135.56,3968.0,124.1332,124.1607,124.124,124.1515,3968.0
2020-12-28 12:25:00,135.55,135.6,135.55,135.56,3927.0,124.1423,124.1881,124.1423,124.1515,3927.0
2020-12-28 12:30:00,135.57,135.6,135.57,135.59,4260.0,124.1607,124.1881,124.1607,124.179,4260.0
2020-12-28 12:35:00,135.58,135.6,135.57,135.6,11329.0,124.1698,124.1881,124.1607,124.1881,11329.0
2020-12-28 12:40:00,135.61,135.67,135.61,135.67,13847.0,124.1973,124.2522,124.1973,124.2522,13847.0
2020-12-28 12:45:00,135.67,135.69,135.65,135.65,33577.0,124.2522,124.2706,124.2339,124.2339,33577.0
2020-12-28 12:50:00,135.64,135.64,135.55,135.58,86242.0,124.2248,124.2248,124.1423,124.1698,86242.0
2020-12-28 12:55:00,135.57,135.57,135.5,135.52,12134.0,124.1607,124.1607,124.0966,124.1149,12134.0
2020-12-28 13:00:00,135.51,135.54,135.51,135.51,4887.0,124.1057,124.1332,124.1057,124.1057,4887.0
2020-12-28 13:05:00,135.52,135.57,135.51,135.56,7880.0,124.1149,124.1607,124.1057,124.1515,7880.0
2020-12-28 13:10:00,135.56,135.6,135.54,135.56,9049.0,124.1515,124.1881,124.1332,124.1515,9049.0
2020-12-28 13:15:00,135.58,135.59,135.54,135.54,15416.0,124.1698,124.179,124.1332,124.1332,15416.0
2020-12-28 13:20:00,135.53,135.55,135.48,135.5,14248.0,124.124,124.1423,124.0782,124.0966,14248.0
2020-12-28 13:25:00,135.52,135.54,135.48,135.49,5771.0,124.1149,124.1332,124.0782,124.0874,5771.0
2020-12-28 13:30:00,135.49,135.51,135.47,135.47,10053.0,124.0874,124.1057,124.0691,124.0691,10053.0
2020-12-28 13:35:00,135.47,135.59,135.46,135.58,8842.0,124.0691,124.179,124.0599,124.1698,8842.0
2020-12-28 13:40:00,135.57,135.59,135.56,135.57,5547.0,124.1607,124.179,124.1515,124.1607,5547.0
2020-12-28 13:45:00,135.57,135.58,135.54,135.55,13620.0,124.1607,124.1698,124.1332,124.1423,13620.0
2020-12-28 13:50:00,135.55,135.58,135.53,135.55,4413.0,124.1423,124.1698,124.124,124.1423,4413.0
2020-12-28 13:55:00,135.56,135.58,135.55,135.57,41232.0,124.1515,124.1698,124.1423,124.1607,41232.0
2020-12-28 14:00:00,135.57,135.57,135.52,135.57,43276.0,124.1607,124.1607,124.1149,124.1607,43276.0
2020-12-28 14:05:00,135.58,135.63,135.57,135.59,27139.0,124.1698,124.2156,124.1607,124.179,27139.0
2020-12-28 14:10:00,135.6,135.66,135.59,135.64,8796.0,124.1881,124.2431,124.179,124.2248,8796.0
2020-12-28 14:15:00,135.61,135.71,135.61,135.65,42856.0,124.1973,124.2889,124.1973,124.2339,42856.0
2020-12-28 14:20:00,135.65,135.65,135.61,135.63,15279.0,124.2339,124.2339,124.1973,124.2156,15279.0
2020-12-28 14:25:00,135.62,135.64,135.57,135.57,14865.0,124.2065,124.2248,124.1607,124.1607,14865.0
2020-12-28 14:30:00,135.57,135.6,135.56,135.58,4294.0,124.1607,124.1881,124.1515,124.1698,4294.0
2020-12-28 14:35:00,135.59,135.61,135.56,135.59,44102.0,124.179,124.1973,124.1515,124.179,44102.0
2020-12-28 14:40:00,135.59,135.63,135.59,135.61,21261.0,124.179,124.2156,124.179,124.1973,21261.0
2020-12-28 14:45:00,135.62,135.65,135.6,135.63,8037.0,124.2065,124.2339,124.1881,124.2156,8037.0
2020-12-28 14:50:00,135.62,135.62,135.57,135.58,10940.0,124.2065,124.2065,124.1607,124.1698,10940.0
2020-12-28 14:55:00,135.59,135.59,135.54,135.58,8599.0,124.179,124.179,124.1332,124.1698,8599.0
2020-12-28 15:00:00,135.56,135.58,135.55,135.57,12914.0,124.1515,124.1698,124.1423,124.1607,12914.0
2020-12-28 15:05:00,135.58,135.58,135.49,135.5,22156.0,124.1698,124.1698,124.0874,124.0966,22156.0
2020-12-28 15:10:00,135.5,135.52,135.48,135.52,8484.0,124.0966,124.1149,124.0782,124.1149,8484.0
2020-12-28 15:15:00,135.52,135.53,135.47,135.48,14495.0,124.1149,124.124,124.0691,124.0782,14495.0
2020-12-28 15:20:00,135.47,135.5,135.46,135.48,6978.0,124.0691,124.0966,124.0599,124.0782,6978.0
2020-12-28 15:25:00,135.48,135.51,135.42,135.43,14790.0,124.0782,124.1057,124.0233,124.0324,14790.0
2020-12-28 15:30:00,135.42,135.44,135.34,135.35,7005.0,124.0233,124.0416,123.95,123.9592,7005.0
2020-12-28 15:35:00,135.34,135.44,135.33,135.38,32434.0,123.95,124.0416,123.9409,123.9867,32434.0
2020-12-28 15:40:00,135.38,135.53,135.35,135.49,69229.0,123.9867,124.124,123.9592,124.0874,69229.0
2020-12-28 15:45:00,135.49,135.55,135.48,135.49,57596.0,124.0874,124.1423,124.0782,124.0874,57596.0
2020-12-28 15:50:00,135.48,135.5,135.39,135.46,151479.0,124.0782,124.0966,123.9958,124.0599,151479.0
2020-12-28 15:55:00,135.44,135.5,135.38,135.43,206386.0,124.0416,124.0966,123.9867,124.0324,206386.0
2020-12-29 09:30:00,136.03,136.16,135.73,135.89,32450.0,124.582,124.701,124.3072,124.4537,32450.0
2020-12-29 09:35:00,135.88,135.94,135.76,135.83,36798.0,124.4446,124.4995,124.3347,124.3988,36798.0
2020-12-29 09:40:00,135.74,135.78,135.69,135.75,12159.0,124.3164,124.353,124.2706,124.3255,12159.0
2020-12-29 09:45:00,135.76,135.9,135.75,135.87,9954.0,124.3347,124.4629,124.3255,124.4354,9954.0
2020-12-29 09:50:00,135.86,135.86,135.6,135.61,36092.0,124.4263,124.4263,124.1881,124.1973,36092.0
2020-12-29 09:55:00,135.61,135.61,135.37,135.42,10854.0,124.1973,124.1973,123.9775,124.0233,10854.0
2020-12-29 10:00:00,135.43,135.67,135.43,135.58,14681.0,124.0324,124.2522,124.0324,124.1698,14681.0
2020-12-29 10:05:00,135.55,135.59,135.39,135.48,40555.0,124.1423,124.179,123.9958,124.0782,40555.0
2020-12-29 10:10:00,135.47,135.49,135.28,135.3,26095.0,124.0691,124.0874,123.8951,123.9134,26095.0
2020-12-29 10:15:00,135.31,135.37,135.23,135.28,17848.0,123.9225,123.9775,123.8493,123.8951,17848.0
2020-12-29 10:20:00,135.27,135.44,135.27,135.43,12916.0,123.8859,124.0416,123.8859,124.0324,12916.0
2020-12-29 10:25:00,135.37,135.4,135.26,135.26,7512.0,123.9775,124.005,123.8768,123.8768,7512.0
2020-12-29 10:30:00,135.21,135.3,135.21,135.24,6512.0,123.831,123.9134,123.831,123.8584,6512.0
2020-12-29 10:35:00,135.25,135.34,135.21,135.24,12360.0,123.8676,123.95,123.831,123.8584,12360.0
2020-12-29 10:40:00,135.22,135.36,135.21,135.36,3612.0,123.8401,123.9683,123.831,123.9683,3612.0
2020-12-29 10:45:00,135.38,135.38,135.3,135.31,10984.0,123.9867,123.9867,123.9134,123.9225,10984.0
2020-12-29 10:50:00,135.3,135.31,135.2,135.2,7050.0,123.9134,123.9225,123.8218,123.8218,7050.0
2020-12-29 10:55:00,135.24,135.33,135.24,135.33,16785.0,123.8584,123.9409,123.8584,123.9409,16785.0
2020-12-29 11:00:00,135.32,135.32,135.11,135.11,8118.0,123.9317,123.9317,123.7394,123.7394,8118.0
2020-12-29 11:05:00,135.14,135.19,135.12,135.19,3614.0,123.7669,123.8126,123.7485,123.8126,3614.0
2020-12-29 11:10:00,135.2,135.23,135.14,135.14,9070.0,123.8218,123.8493,123.7669,123.7669,9070.0
2020-12-29 11:15:00,135.15,135.19,135.1,135.18,19186.0,123.776,123.8126,123.7302,123.8035,19186.0
2020-12-29 11:20:00,135.2,135.29,135.2,135.29,21209.0,123.8218,123.9042,123.8218,123.9042,21209.0
2020-12-29 11:25:00,135.29,135.31,135.27,135.31,4062.0,123.9042,123.9225,123.8859,123.9225,4062.0
2020-12-29 11:30:00,135.32,135.34,135.27,135.27,57390.0,123.9317,123.95,123.8859,123.8859,57390.0
2020-12-29 11:35:00,135.28,135.41,135.28,135.36,8913.0,123.8951,124.0141,123.8951,123.9683,8913.0
2020-12-29 11:40:00,135.36,135.42,135.33,135.39,7772.0,123.9683,124.0233,123.9409,123.9958,7772.0
2020-12-29 11:45:00,135.39,135.44,135.36,135.38,14280.0,123.9958,124.0416,123.9683,123.9867,14280.0
2020-12-29 11:50:00,135.42,135.45,135.32,135.34,3991.0,124.0233,124.0508,123.9317,123.95,3991.0
2020-12-29 11:55:00,135.36,135.38,135.35,135.37,10947.0,123.9683,123.9867,123.9592,123.9775,10947.0
2020-12-29 12:00:00,135.38,135.44,135.37,135.44,13750.0,123.9867,124.0416,123.9775,124.0416,13750.0
2020-12-29 12:05:00,135.42,135.48,135.41,135.48,12654.0,124.0233,124.0782,124.0141,124.0782,12654.0
2020-12-29 12:10:00,135.46,135.46,135.29,135.32,23539.0,124.0599,124.0599,123.9042,123.9317,23539.0
2020-12-29 12:15:00,135.33,135.38,135.32,135.34,4136.0,123.9409,123.9867,123.9317,123.95,4136.0
2020-12-29 12:20:00,135.33,135.33,135.15,135.17,15303.0,123.9409,123.9409,123.776,123.7943,15303.0
2020-12-29 12:25:00,135.17,135.28,135.16,135.28,11690.0,123.7943,123.8951,123.7852,123.8951,11690.0
2020-12-29 12:30:00,135.21,135.22,135.08,135.09,8736.0,123.831,123.8401,123.7119,123.7211,8736.0
2020-12-29 12:35:00,135.09,135.14,134.97,134.97,14745.0,123.7211,123.7669,123.6112,123.6112,14745.0
2020-12-29 12:40:00,134.97,135.11,134.97,135.04,25466.0,123.6112,123.7394,123.6112,123.6753,25466.0
2020-12-29 12:45:00,135.04,135.04,134.91,134.94,16803.0,123.6753,123.6753,123.5562,123.5837,16803.0
2020-12-29 12:50:00,134.92,134.94,134.81,134.81,15522.0,123.5654,123.5837,123.4646,123.4646,15522.0
2020-12-29 12:55:00,134.83,134.95,134.79,134.95,8776.0,123.4829,123.5928,123.4463,123.5928,8776.0
2020-12-29 13:00:00,134.93,134.95,134.82,134.84,7114.0,123.5745,123.5928,123.4738,123.4921,7114.0
2020-12-29 13:05:00,134.82,134.89,134.8,134.86,3547.0,123.4738,123.5379,123.4555,123.5104,3547.0
2020-12-29 13:10:00,134.83,134.89,134.79,134.89,9823.0,123.4829,123.5379,123.4463,123.5379,9823.0
2020-12-29 13:15:00,134.89,134.94,134.89,134.92,10041.0,123.5379,123.5837,123.5379,123.5654,10041.0
2020-12-29 13:20:00,134.93,134.99,134.89,134.92,4635.0,123.5745,123.6295,123.5379,123.5654,4635.0
2020-12-29 13:25:00,134.91,134.99,134.89,134.96,14874.0,123.5562,123.6295,123.5379,123.602,14874.0
2020-12-29 13:30:00,134.93,134.97,134.9,134.94,6005.0,123.5745,123.6112,123.5471,123.5837,6005.0
2020-12-29 13:35:00,134.93,134.94,134.88,134.9,3174.0,123.5745,123.5837,123.5287,123.5471,3174.0
2020-12-29 13:40:00,134.91,134.91,134.85,134.86,5252.0,123.5562,123.5562,123.5013,123.5104,5252.0
2020-12-29 13:45:00,134.87,134.91,134.84,134.91,2002.0,123.5196,123.5562,123.4921,123.5562,2002.0
2020-12-29 13:50:00,134.94,134.97,134.9,134.97,7643.0,123.5837,123.6112,123.5471,123.6112,7643.0
2020-12-29 13:55:00,134.96,135.0,134.95,134.96,10118.0,123.602,123.6386,123.5928,123.602,10118.0
2020-12-29 14:00:00,134.93,134.94,134.78,134.83,26760.0,123.5745,123.5837,123.4371,123.4829,26760.0
2020-12-29 14:05:00,134.84,134.88,134.79,134.79,14224.0,123.4921,123.5287,123.4463,123.4463,14224.0
2020-12-29 14:10:00,134.78,134.8,134.69,134.71,12448.0,123.4371,123.4555,123.3547,123.373,12448.0
2020-12-29 14:15:00,134.72,134.73,134.64,134.7,9735.0,123.3822,123.3914,123.3089,123.3639,9735.0
2020-12-29 14:20:00,134.68,134.79,134.68,134.78,11167.0,123.3456,123.4463,123.3456,123.4371,11167.0
2020-12-29 14:25:00,134.79,134.8,134.7,134.7,5911.0,123.4463,123.4555,123.3639,123.3639,5911.0
2020-12-29 14:30:00,134.69,134.74,134.69,134.71,10667.0,123.3547,123.4005,123.3547,123.373,10667.0
2020-12-29 14:35:00,134.71,134.78,134.67,134.75,11922.0,123.373,123.4371,123.3364,123.4097,11922.0
2020-12-29 14:40:00,134.76,134.78,134.72,134.75,9230.0,123.4188,123.4371,123.3822,123.4097,9230.0
2020-12-29 14:45:00,134.75,134.8,134.72,134.78,21118.0,123.4097,123.4555,123.3822,123.4371,21118.0
2020-12-29 14:50:00,134.8,134.94,134.79,134.85,12483.0,123.4555,123.5837,123.4463,123.5013,12483.0
2020-12-29 14:55:00,134.86,134.9,134.83,134.83,14690.0,123.5104,123.5471,123.4829,123.4829,14690.0
2020-12-29 15:00:00,134.83,134.92,134.83,134.89,9490.0,123.4829,123.5654,123.4829,123.5379,9490.0
2020-12-29 15:05:00,134.88,134.89,134.82,134.88,13478.0,123.5287,123.5379,123.4738,123.5287,13478.0
2020-12-29 15:10:00,134.92,135.02,134.92,135.01,13748.0,123.5654,123.657,123.5654,123.6478,13748.0
2020-12-29 15:15:00,134.97,135.09,134.97,135.07,4406.0,123.6112,123.7211,123.6112,123.7027,4406.0
2020-12-29 15:20:00,135.07,135.18,135.07,135.17,4538.0,123.7027,123.8035,123.7027,123.7943,4538.0
2020-12-29 15:25:00,135.18,135.2,135.14,135.19,5349.0,123.8035,123.8218,123.7669,123.8126,5349.0
2020-12-29 15:30:00,135.19,135.23,135.16,135.18,13114.0,123.8126,123.8493,123.7852,123.8035,13114.0
2020-12-29 15:35:00,135.19,135.22,135.14,135.21,18735.0,123.8126,123.8401,123.7669,123.831,18735.0
2020-12-29 15:40:00,135.2,135.23,135.13,135.14,46151.0,123.8218,123.8493,123.7577,123.7669,46151.0
2020-12-29 15:45:00,135.15,135.19,135.1,135.14,73606.0,123.776,123.8126,123.7302,123.7669,73606.0
2020-12-29 15:50:00,135.14,135.18,135.01,135.02,86967.0,123.7669,123.8035,123.6478,123.657,86967.0
2020-12-29 15:55:00,135.04,135.06,134.91,135.02,134269.0,123.6753,123.6936,123.5562,123.657,134269.0
2020-12-30 09:30:00,135.26,135.46,135.26,135.41,123564.0,123.8768,124.0599,123.8768,124.0141,123564.0
2020-12-30 09:35:00,135.41,135.71,135.41,135.71,44545.0,124.0141,124.2889,124.0141,124.2889,44545.0
2020-12-30 09:40:00,135.75,135.88,135.75,135.88,44945.0,124.3255,124.4446,124.3255,124.4446,44945.0
2020-12-30 09:45:00,135.88,135.99,135.84,135.91,39036.0,124.4446,124.5453,124.4079,124.4721,39036.0
2020-12-30 09:50:00,135.85,136.0,135.85,135.98,19988.0,124.4171,124.5545,124.4171,124.5362,19988.0
2020-12-30 09:55:00,135.99,136.03,135.88,135.93,12517.0,124.5453,124.582,124.4446,124.4904,12517.0
2020-12-30 10:00:00,135.96,136.11,135.94,136.03,42411.0,124.5178,124.6552,124.4995,124.582,42411.0
2020-12-30 10:05:00,136.06,136.06,135.92,135.92,13339.0,124.6094,124.6094,124.4812,124.4812,13339.0
2020-12-30 10:10:00,135.92,135.94,135.82,135.84,19094.0,124.4812,124.4995,124.3896,124.4079,19094.0
2020-12-30 10:15:00,135.82,135.91,135.81,135.9,16241.0,124.3896,124.4721,124.3805,124.4629,16241.0
2020-12-30 10:20:00,135.87,135.95,135.86,135.92,118338.0,124.4354,124.5087,124.4263,124.4812,118338.0
2020-12-30 10:25:00,135.91,135.97,135.9,135.94,34641.0,124.4721,124.527,124.4629,124.4995,34641.0
2020-12-30 10:30:00,135.96,136.09,135.96,136.08,10719.0,124.5178,124.6369,124.5178,124.6277,10719.0
2020-12-30 10:35:00,136.07,136.08,135.93,135.94,28936.0,124.6186,124.6277,124.4904,124.4995,28936.0
2020-12-30 10:40:00,135.94,136.02,135.92,135.97,5460.0,124.4995,124.5728,124.4812,124.527,5460.0
2020-12-30 10:45:00,135.98,136.07,135.95,136.07,11378.0,124.5362,124.6186,124.5087,124.6186,11378.0
2020-12-30 10:50:00,136.03,136.03,135.94,135.94,30572.0,124.582,124.582,124.4995,124.4995,30572.0
2020-12-30 10:55:00,135.93,136.0,135.93,136.0,5831.0,124.4904,124.5545,124.4904,124.5545,5831.0
2020-12-30 11:00:00,135.99,136.06,135.96,136.02,94512.0,124.5453,124.6094,124.5178,124.5728,94512.0
2020-12-30 11:05:00,136.01,136.07,136.0,136.01,10366.0,124.5636,124.6186,124.5545,124.5636,10366.0
2020-12-30 11:10:00,136.02,136.05,135.97,135.97,38117.0,124.5728,124.6003,124.527,124.527,38117.0
2020-12-30 11:15:00,135.96,135.98,135.94,135.97,1512.0,124.5178,124.5362,124.4995,124.527,1512.0
2020-12-30 11:20:00,135.96,136.01,135.95,136.01,4571.0,124.5178,124.5636,124.5087,124.5636,4571.0
2020-12-30 11:25:00,136.01,136.01,135.8,135.8,52921.0,124.5636,124.5636,124.3713,124.3713,52921.0
2020-12-30 11:30:00,135.8,135.83,135.76,135.78,21017.0,124.3713,124.3988,124.3347,124.353,21017.0
2020-12-30 11:35:00,135.75,135.81,135.74,135.75,9521.0,124.3255,124.3805,124.3164,124.3255,9521.0
2020-12-30 11:40:00,135.74,135.77,135.7,135.77,10719.0,124.3164,124.3438,124.2797,124.3438,10719.0
2020-12-30 11:45:00,135.78,135.78,135.65,135.71,7285.0,124.353,124.353,124.2339,124.2889,7285.0
2020-12-30 11:50:00,135.72,135.77,135.7,135.71,13163.0,124.298,124.3438,124.2797,124.2889,13163.0
2020-12-30 11:55:00,135.71,135.73,135.68,135.68,2717.0,124.2889,124.3072,124.2614,124.2614,2717.0
2020-12-30 12:00:00,135.68,135.73,135.63,135.73,23168.0,124.2614,124.3072,124.2156,124.3072,23168.0
2020-12-30 12:05:00,135.72,135.78,135.72,135.73,32828.0,124.298,124.353,124.298,124.3072,32828.0
2020-12-30 12:10:00,135.72,135.79,135.71,135.76,35768.0,124.298,124.3621,124.2889,124.3347,35768.0
2020-12-30 12:15:00,135.77,135.83,135.77,135.81,20964.0,124.3438,124.3988,124.3438,124.3805,20964.0
2020-12-30 12:20:00,135.79,135.83,135.78,135.79,13048.0,124.3621,124.3988,124.353,124.3621,13048.0
2020-12-30 12:25:00,135.79,135.89,135.79,135.84,9360.0,124.3621,124.4537,124.3621,124.4079,9360.0
2020-12-30 12:30:00,135.82,135.83,135.79,135.83,5389.0,124.3896,124.3988,124.3621,124.3988,5389.0
2020-12-30 12:35:00,135.83,135.86,135.82,135.82,9563.0,124.3988,124.4263,124.3896,124.3896,9563.0
2020-12-30 12:40:00,135.81,135.85,135.79,135.83,16886.0,124.3805,124.4171,124.3621,124.3988,16886.0
2020-12-30 12:45:00,135.84,135.86,135.78,135.78,9302.0,124.4079,124.4263,124.353,124.353,9302.0
2020-12-30 12:50:00,135.78,135.8,135.72,135.74,3390.0,124.353,124.3713,124.298,124.3164,3390.0
2020-12-30 12:55:00,135.75,135.8,135.75,135.8,6574.0,124.3255,124.3713,124.3255,124.3713,6574.0
2020-12-30 13:00:00,135.8,135.81,135.78,135.8,5471.0,124.3713,124.3805,124.353,124.3713,5471.0
2020-12-30 13:05:00,135.82,135.85,135.8,135.84,8918.0,124.3896,124.4171,124.3713,124.4079,8918.0
2020-12-30 13:10:00,135.82,135.84,135.81,135.84,7185.0,124.3896,124.4079,124.3805,124.4079,7185.0
2020-12-30 13:15:00,135.82,135.83,135.79,135.81,3366.0,124.3896,124.3988,124.3621,124.3805,3366.0
2020-12-30 13:20:00,135.81,135.81,135.74,135.75,11910.0,124.3805,124.3805,124.3164,124.3255,11910.0
2020-12-30 13:25:00,135.75,135.75,135.69,135.69,4879.0,124.3255,124.3255,124.2706,124.2706,4879.0
2020-12-30 13:30:00,135.69,135.73,135.67,135.68,19484.0,124.2706,124.3072,124.2522,124.2614,19484.0
2020-12-30 13:35:00,135.7,135.72,135.65,135.66,2064.0,124.2797,124.298,124.2339,124.2431,2064.0
2020-12-30 13:40:00,135.67,135.73,135.65,135.73,8236.0,124.2522,124.3072,124.2339,124.3072,8236.0
2020-12-30 13:45:00,135.74,135.78,135.72,135.76,7749.0,124.3164,124.353,124.298,124.3347,7749.0
2020-12-30 13:50:00,135.77,135.77,135.71,135.71,4056.0,124.3438,124.3438,124.2889,124.2889,4056.0
2020-12-30 13:55:00,135.69,135.7,135.65,135.66,4285.0,124.2706,124.2797,124.2339,124.2431,4285.0
2020-12-30 14:00:00,135.65,135.7,135.64,135.67,9233.0,124.2339,124.2797,124.2248,124.2522,9233.0
2020-12-30 14:05:00,135.68,135.72,135.67,135.69,30341.0,124.2614,124.298,124.2522,124.2706,30341.0
2020-12-30 14:10:00,135.69,135.7,135.62,135.66,12049.0,124.2706,124.2797,124.2065,124.2431,12049.0
2020-12-30 14:15:00,135.64,135.64,135.56,135.59,6019.0,124.2248,124.2248,124.1515,124.179,6019.0
2020-12-30 14:20:00,135.58,135.6,135.58,135.59,5691.0,124.1698,124.1881,124.1698,124.179,5691.0
2020-12-30 14:25:00,135.59,135.63,135.57,135.61,4012.0,124.179,124.2156,124.1607,124.1973,4012.0
2020-12-30 14:30:00,135.58,135.59,135.56,135.59,7376.0,124.1698,124.179,124.1515,124.179,7376.0
2020-12-30 14:35:00,135.58,135.58,135.54,135.54,4788.0,124.1698,124.1698,124.1332,124.1332,4788.0
2020-12-30 14:40:00,135.56,135.63,135.56,135.57,4732.0,124.1515,124.2156,124.1515,124.1607,4732.0
2020-12-30 14:45:00,135.57,135.66,135.57,135.63,7650.0,124.1607,124.2431,124.1607,124.2156,7650.0
2020-12-30 14:50:00,135.63,135.64,135.5,135.5,11472.0,124.2156,124.2248,124.0966,124.0966,11472.0
2020-12-30 14:55:00,135.52,135.54,135.5,135.53,39391.0,124.1149,124.1332,124.0966,124.124,39391.0
2020-12-30 15:00:00,135.55,135.56,135.47,135.54,36987.0,124.1423,124.1515,124.0691,124.1332,36987.0
2020-12-30 15:05:00,135.54,135.56,135.51,135.56,9731.0,124.1332,124.1515,124.1057,124.1515,9731.0
2020-12-30 15:10:00,135.57,135.6,135.55,135.59,16645.0,124.1607,124.1881,124.1423,124.179,16645.0
2020-12-30 15:15:00,135.63,135.63,135.56,135.6,13236.0,124.2156,124.2156,124.1515,124.1881,13236.0
2020-12-30 15:20:00,135.58,135.62,135.56,135.59,4716.0,124.1698,124.2065,124.1515,124.179,4716.0
2020-12-30 15:25:00,135.59,135.61,135.57,135.61,44215.0,124.179,124.1973,124.1607,124.1973,44215.0
2020-12-30 15:30:00,135.64,135.66,135.61,135.65,25871.0,124.2248,124.2431,124.1973,124.2339,25871.0
2020-12-30 15:35:00,135.66,135.71,135.65,135.71,13554.0,124.2431,124.2889,124.2339,124.2889,13554.0
2020-12-30 15:40:00,135.72,135.8,135.71,135.71,14160.0,124.298,124.3713,124.2889,124.2889,14160.0
2020-12-30 15:45:00,135.7,135.72,135.65,135.67,20335.0,124.2797,124.298,124.2339,124.2522,20335.0
2020-12-30 15:50:00,135.67,135.86,135.67,135.84,18897.0,124.2522,124.4263,124.2522,124.4079,18897.0
2020-12-30 15:55:00,135.83,135.84,135.62,135.68,63969.0,124.3988,124.4079,124.2065,124.2614,63969.0
2020-12-31 09:30:00,135.63,135.63,135.22,135.37,48863.0,124.2156,124.2156,123.8401,123.9775,48863.0
2020-12-31 09:35:00,135.34,135.37,135.15,135.26,55344.0,123.95,123.9775,123.776,123.8768,55344.0
2020-12-31 09:40:00,135.25,135.41,135.23,135.41,28982.0,123.8676,124.0141,123.8493,124.0141,28982.0
2020-12-31 09:45:00,135.41,135.55,135.4,135.46,40337.0,124.0141,124.1423,124.005,124.0599,40337.0
2020-12-31 09:50:00,135.46,135.47,135.34,135.46,27477.0,124.0599,124.0691,123.95,124.0599,27477.0
2020-12-31 09:55:00,135.45,135.51,135.44,135.5,10648.0,124.0508,124.1057,124.0416,124.0966,10648.0
2020-12-31 10:00:00,135.53,135.7,135.48,135.62,117509.0,124.124,124.2797,124.0782,124.2065,117509.0
2020-12-31 10:05:00,135.59,135.63,135.54,135.55,33855.0,124.179,124.2156,124.1332,124.1423,33855.0
2020-12-31 10:10:00,135.54,135.67,135.53,135.67,12997.0,124.1332,124.2522,124.124,124.2522,12997.0
2020-12-31 10:15:00,135.67,135.71,135.64,135.71,11331.0,124.2522,124.2889,124.2248,124.2889,11331.0
2020-12-31 10:20:00,135.71,135.8,135.71,135.78,10122.0,124.2889,124.3713,124.2889,124.353,10122.0
2020-12-31 10:25:00,135.75,135.77,135.7,135.7,7567.0,124.3255,124.3438,124.2797,124.2797,7567.0
2020-12-31 10:30:00,135.71,135.79,135.7,135.78,9503.0,124.2889,124.3621,124.2797,124.353,9503.0
2020-12-31 10:35:00,135.83,135.84,135.76,135.78,17658.0,124.3988,124.4079,124.3347,124.353,17658.0
2020-12-31 10:40:00,135.8,135.81,135.7,135.74,19230.0,124.3713,124.3805,124.2797,124.3164,19230.0
2020-12-31 10:45:00,135.74,135.82,135.73,135.79,13260.0,124.3164,124.3896,124.3072,124.3621,13260.0
2020-12-31 10:50:00,135.75,135.76,135.69,135.72,10214.0,124.3255,124.3347,124.2706,124.298,10214.0
2020-12-31 10:55:00,135.7,135.73,135.69,135.71,22159.0,124.2797,124.3072,124.2706,124.2889,22159.0
2020-12-31 11:00:00,135.72,135.82,135.7,135.8,126604.0,124.298,124.3896,124.2797,124.3713,126604.0
2020-12-31 11:05:00,135.78,135.84,135.78,135.81,5217.0,124.353,124.4079,124.353,124.3805,5217.0
2020-12-31 11:10:00,135.8,135.8,135.65,135.73,39199.0,124.3713,124.3713,124.2339,124.3072,39199.0
2020-12-31 11:15:00,135.75,135.77,135.72,135.75,13274.0,124.3255,124.3438,124.298,124.3255,13274.0
2020-12-31 11:20:00,135.75,135.78,135.72,135.74,6700.0,124.3255,124.353,124.298,124.3164,6700.0
2020-12-31 11:25:00,135.76,135.77,135.71,135.75,20677.0,124.3347,124.3438,124.2889,124.3255,20677.0
2020-12-31 11:30:00,135.73,135.76,135.66,135.74,17016.0,124.3072,124.3347,124.2431,124.3164,17016.0
2020-12-31 11:35:00,135.75,135.75,135.68,135.72,6516.0,124.3255,124.3255,124.2614,124.298,6516.0
2020-12-31 11:40:00,135.71,135.75,135.71,135.72,5734.0,124.2889,124.3255,124.2889,124.298,5734.0
2020-12-31 11:45:00,135.73,135.75,135.71,135.74,9026.0,124.3072,124.3255,124.2889,124.3164,9026.0
2020-12-31 11:50:00,135.75,135.79,135.71,135.74,14145.0,124.3255,124.3621,124.2889,124.3164,14145.0
2020-12-31 11:55:00,135.73,135.81,135.73,135.8,29188.0,124.3072,124.3805,124.3072,124.3713,29188.0
2020-12-31 12:00:00,135.8,135.81,135.77,135.78,9159.0,124.3713,124.3805,124.3438,124.353,9159.0
2020-12-31 12:05:00,135.8,135.85,135.78,135.84,11556.0,124.3713,124.4171,124.353,124.4079,11556.0
2020-12-31 12:10:00,135.85,135.86,135.83,135.84,26620.0,124.4171,124.4263,124.3988,124.4079,26620.0
2020-12-31 12:15:00,135.85,135.86,135.82,135.82,11144.0,124.4171,124.4263,124.3896,124.3896,11144.0
2020-12-31 12:20:00,135.81,135.84,135.81,135.81,11367.0,124.3805,124.4079,124.3805,124.3805,11367.0
2020-12-31 12:25:00,135.84,135.91,135.84,135.9,18038.0,124.4079,124.4721,124.4079,124.4629,18038.0
2020-12-31 12:30:00,135.89,135.91,135.86,135.87,5972.0,124.4537,124.4721,124.4263,124.4354,5972.0
2020-12-31 12:35:00,135.87,135.9,135.86,135.89,8665.0,124.4354,124.4629,124.4263,124.4537,8665.0
2020-12-31 12:40:00,135.89,135.91,135.87,135.89,35009.0,124.4537,124.4721,124.4354,124.4537,35009.0
2020-12-31 12:45:00,135.91,135.96,135.9,135.92,9252.0,124.4721,124.5178,124.4629,124.4812,9252.0
2020-12-31 12:50:00,135.91,135.91,135.87,135.89,7811.0,124.4721,124.4721,124.4354,124.4537,7811.0
2020-12-31 12:55:00,135.88,135.93,135.87,135.93,3764.0,124.4446,124.4904,124.4354,124.4904,3764.0
2020-12-31 13:00:00,135.93,135.93,135.89,135.91,4149.0,124.4904,124.4904,124.4537,124.4721,4149.0
2020-12-31 13:05:00,135.93,135.94,135.87,135.88,6346.0,124.4904,124.4995,124.4354,124.4446,6346.0
2020-12-31 13:10:00,135.9,135.95,135.88,135.94,8954.0,124.4629,124.5087,124.4446,124.4995,8954.0
2020-12-31 13:15:00,135.94,135.96,135.91,135.93,8318.0,124.4995,124.5178,124.4721,124.4904,8318.0
2020-12-31 13:20:00,135.92,135.95,135.9,135.92,6060.0,124.4812,124.5087,124.4629,124.4812,6060.0
2020-12-31 13:25:00,135.88,135.89,135.84,135.85,6761.0,124.4446,124.4537,124.4079,124.4171,6761.0
2020-12-31 13:30:00,135.86,135.91,135.86,135.91,4078.0,124.4263,124.4721,124.4263,124.4721,4078.0
2020-12-31 13:35:00,135.88,135.88,135.82,135.84,3550.0,124.4446,124.4446,124.3896,124.4079,3550.0
2020-12-31 13:40:00,135.81,135.81,135.79,135.8,4606.0,124.3805,124.3805,124.3621,124.3713,4606.0
2020-12-31 13:45:00,135.8,135.85,135.8,135.84,44161.0,124.3713,124.4171,124.3713,124.4079,44161.0
2020-12-31 13:50:00,135.83,135.84,135.8,135.82,6403.0,124.3988,124.4079,124.3713,124.3896,6403.0
2020-12-31 13:55:00,135.83,135.9,135.82,135.9,5142.0,124.3988,124.4629,124.3896,124.4629,5142.0
2020-12-31 14:00:00,135.91,135.92,135.84,135.91,18330.0,124.4721,124.4812,124.4079,124.4721,18330.0
2020-12-31 14:05:00,135.9,135.92,135.81,135.9,20380.0,124.4629,124.4812,124.3805,124.4629,20380.0
2020-12-31 14:10:00,135.91,136.06,135.91,136.06,5078.0,124.4721,124.6094,124.4721,124.6094,5078.0
2020-12-31 14:15:00,136.09,136.25,136.09,136.17,8869.0,124.6369,124.7834,124.6369,124.7102,8869.0
2020-12-31 14:20:00,136.19,136.2,136.14,136.14,8662.0,124.7285,124.7376,124.6827,124.6827,8662.0
2020-12-31 14:25:00,136.16,136.2,136.14,136.18,78867.0,124.701,124.7376,124.6827,124.7193,78867.0
2020-12-31 14:30:00,136.19,136.35,136.18,136.3,15568.0,124.7285,124.875,124.7193,124.8292,15568.0
2020-12-31 14:35:00,136.3,136.32,136.27,136.31,4019.0,124.8292,124.8475,124.8018,124.8384,4019.0
2020-12-31 14:40:00,136.31,136.4,136.31,136.37,7170.0,124.8384,124.9208,124.8384,124.8933,7170.0
2020-12-31 14:45:00,136.37,136.37,136.31,136.31,5716.0,124.8933,124.8933,124.8384,124.8384,5716.0
2020-12-31 14:50:00,136.32,136.33,136.26,136.28,20645.0,124.8475,124.8567,124.7926,124.8109,20645.0
2020-12-31 14:55:00,136.28,136.31,136.26,136.28,6277.0,124.8109,124.8384,124.7926,124.8109,6277.0
2020-12-31 15:00:00,136.28,136.35,136.26,136.33,19456.0,124.8109,124.875,124.7926,124.8567,19456.0
2020-12-31 15:05:00,136.33,136.48,136.33,136.45,9036.0,124.8567,124.9941,124.8567,124.9666,9036.0
2020-12-31 15:10:00,136.45,136.58,136.42,136.54,29674.0,124.9666,125.0857,124.9391,125.049,29674.0
2020-12-31 15:15:00,136.58,136.66,136.58,136.66,6898.0,125.0857,125.1589,125.0857,125.1589,6898.0
2020-12-31 15:20:00,136.66,136.66,136.59,136.62,21611.0,125.1589,125.1589,125.0948,125.1223,21611.0
2020-12-31 15:25:00,136.61,136.66,136.56,136.56,9021.0,125.1131,125.1589,125.0673,125.0673,9021.0
2020-12-31 15:30:00,136.57,136.63,136.55,136.62,6258.0,125.0765,125.1315,125.0582,125.1223,6258.0
2020-12-31 15:35:00,136.62,136.7,136.6,136.6,16645.0,125.1223,125.1956,125.104,125.104,16645.0
2020-12-31 15:40:00,136.59,136.61,136.48,136.55,20281.0,125.0948,125.1131,124.9941,125.0582,20281.0
2020-12-31 15:45:00,136.54,136.7,136.53,136.6,40188.0,125.049,125.1956,125.0399,125.104,40188.0
2020-12-31 15:50:00,136.59,136.83,136.59,136.76,33779.0,125.0948,125.3146,125.0948,125.2505,33779.0
2020-12-31 15:55:00,136.74,136.91,136.64,136.72,371620.0,125.2322,125.3879,125.1406,125.2139,371620.0
2021-01-04 09:30:00,137.21,137.25,137.0,137.0,48512.0,125.6626,125.6993,125.4703,125.4703,48512.0
2021-01-04 09:35:00,136.98,137.01,136.77,136.94,21209.0,125.452,125.4795,125.2597,125.4154,21209.0
2021-01-04 09:40:00,136.92,136.96,136.72,136.92,30091.0,125.3971,125.4337,125.2139,125.3971,30091.0
2021-01-04 09:45:00,136.9,136.95,136.82,136.85,29443.0,125.3787,125.4245,125.3055,125.3329,29443.0
2021-01-04 09:50:00,136.79,136.79,136.42,136.6,39800.0,125.278,125.278,124.9391,125.104,39800.0
2021-01-04 09:55:00,136.61,136.7,136.51,136.62,12467.0,125.1131,125.1956,125.0216,125.1223,12467.0
2021-01-04 10:00:00,136.69,136.73,136.5,136.55,19153.0,125.1864,125.223,125.0124,125.0582,19153.0
2021-01-04 10:05:00,136.54,136.57,136.26,136.34,30365.0,125.049,125.0765,124.7926,124.8659,30365.0
2021-01-04 10:10:00,136.32,136.38,136.24,136.25,47257.0,124.8475,124.9025,124.7743,124.7834,47257.0
2021-01-04 10:15:00,136.23,136.24,136.08,136.08,27641.0,124.7651,124.7743,124.6277,124.6277,27641.0
2021-01-04 10:20:00,136.05,136.15,135.94,135.96,50339.0,124.6003,124.6919,124.4995,124.5178,50339.0
2021-01-04 10:25:00,135.96,136.03,135.89,136.03,56655.0,124.5178,124.582,124.4537,124.582,56655.0
2021-01-04 10:30:00,135.98,136.01,135.76,135.81,295611.0,124.5362,124.5636,124.3347,124.3805,295611.0
2021-01-04 10:35:00,135.78,135.78,135.59,135.59,31807.0,124.353,124.353,124.179,124.179,31807.0
2021-01-04 10:40:00,135.63,135.76,135.56,135.67,38504.0,124.2156,124.3347,124.1515,124.2522,38504.0
2021-01-04 10:45:00,135.66,135.66,135.43,135.51,32841.0,124.2431,124.2431,124.0324,124.1057,32841.0
2021-01-04 10:50:00,135.51,135.54,134.97,135.02,62830.0,124.1057,124.1332,123.6112,123.657,62830.0
2021-01-04 10:55:00,135.05,135.15,134.88,135.13,34093.0,123.6844,123.776,123.5287,123.7577,34093.0
2021-01-04 11:00:00,135.13,135.27,134.66,134.81,56109.0,123.7577,123.8859,123.3272,123.4646,56109.0
2021-01-04 11:05:00,134.87,134.97,134.44,134.47,245853.0,123.5196,123.6112,123.1258,123.1532,245853.0
2021-01-04 11:10:00,134.46,134.94,134.37,134.92,69892.0,123.1441,123.5837,123.0617,123.5654,69892.0
2021-01-04 11:15:00,134.9,135.0,134.8,134.98,19035.0,123.5471,123.6386,123.4555,123.6203,19035.0
2021-01-04 11:20:00,134.95,134.98,134.81,134.84,62854.0,123.5928,123.6203,123.4646,123.4921,62854.0
2021-01-04 11:25:00,134.84,134.97,134.78,134.92,13169.0,123.4921,123.6112,123.4371,123.5654,13169.0
2021-01-04 11:30:00,134.93,134.93,134.65,134.85,52124.0,123.5745,123.5745,123.3181,123.5013,52124.0
2021-01-04 11:35:00,134.87,134.87,134.67,134.71,16850.0,123.5196,123.5196,123.3364,123.373,16850.0
2021-01-04 11:40:00,134.62,134.75,134.58,134.68,9768.0,123.2906,123.4097,123.254,123.3456,9768.0
2021-01-04 11:45:00,134.67,134.68,134.56,134.66,9521.0,123.3364,123.3456,123.2357,123.3272,9521.0
2021-01-04 11:50:00,134.67,134.75,134.39,134.39,31673.0,123.3364,123.4097,123.08,123.08,31673.0
2021-01-04 11:55:00,134.37,134.38,134.17,134.35,23738.0,123.0617,123.0708,122.8785,123.0433,23738.0
2021-01-04 12:00:00,134.29,134.46,134.18,134.29,26129.0,122.9884,123.1441,122.8876,122.9884,26129.0
2021-01-04 12:05:00,134.34,134.43,134.15,134.18,49660.0,123.0342,123.1166,122.8602,122.8876,49660.0
2021-01-04 12:10:00,134.22,134.26,133.93,133.94,49674.0,122.9243,122.9609,122.6587,122.6678,49674.0
2021-01-04 12:15:00,133.87,134.21,133.8,134.15,29714.0,122.6037,122.9151,122.5396,122.8602,29714.0
2021-01-04 12:20:00,134.15,134.22,134.09,134.22,43117.0,122.8602,122.9243,122.8052,122.9243,43117.0
2021-01-04 12:25:00,134.18,134.3,134.15,134.28,31641.0,122.8876,122.9975,122.8602,122.9792,31641.0
2021-01-04 12:30:00,134.26,134.27,134.01,134.16,26578.0,122.9609,122.9701,122.732,122.8693,26578.0
2021-01-04 12:35:00,134.22,134.23,133.91,133.99,28705.0,122.9243,122.9334,122.6404,122.7136,28705.0
2021-01-04 12:40:00,133.92,133.92,133.84,133.87,29735.0,122.6495,122.6495,122.5763,122.6037,29735.0
2021-01-04 12:45:00,133.83,133.92,133.78,133.86,10101.0,122.5671,122.6495,122.5213,122.5946,10101.0
2021-01-04 12:50:00,133.85,134.15,133.79,134.13,10264.0,122.5854,122.8602,122.5305,122.8419,10264.0
2021-01-04 12:55:00,134.15,134.21,134.07,134.16,17528.0,122.8602,122.9151,122.7869,122.8693,17528.0
2021-01-04 13:00:00,134.13,134.21,134.11,134.19,40590.0,122.8419,122.9151,122.8235,122.8968,40590.0
2021-01-04 13:05:00,134.17,134.39,134.14,134.35,7486.0,122.8785,123.08,122.851,123.0433,7486.0
2021-01-04 13:10:00,134.35,134.51,134.34,134.49,27981.0,123.0433,123.1899,123.0342,123.1716,27981.0
2021-01-04 13:15:00,134.49,134.64,134.48,134.64,23801.0,123.1716,123.3089,123.1624,123.3089,23801.0
2021-01-04 13:20:00,134.64,134.86,134.63,134.86,21696.0,123.3089,123.5104,123.2998,123.5104,21696.0
2021-01-04 13:25:00,134.87,134.95,134.77,134.8,25933.0,123.5196,123.5928,123.428,123.4555,25933.0
2021-01-04 13:30:00,134.8,134.81,134.62,134.62,37253.0,123.4555,123.4646,123.2906,123.2906,37253.0
2021-01-04 13:35:00,134.64,134.76,134.64,134.7,9668.0,123.3089,123.4188,123.3089,123.3639,9668.0
2021-01-04 13:40:00,134.74,134.88,134.61,134.68,20451.0,123.4005,123.5287,123.2815,123.3456,20451.0
2021-01-04 13:45:00,134.67,134.78,134.66,134.76,15991.0,123.3364,123.4371,123.3272,123.4188,15991.0
2021-01-04 13:50:00,134.78,134.98,134.75,134.96,14725.0,123.4371,123.6203,123.4097,123.602,14725.0
2021-01-04 13:55:00,134.98,134.99,134.92,134.99,12103.0,123.6203,123.6295,123.5654,123.6295,12103.0
2021-01-04 14:00:00,134.98,134.98,134.81,134.9,38894.0,123.6203,123.6203,123.4646,123.5471,38894.0
2021-01-04 14:05:00,134.9,134.9,134.56,134.58,11817.0,123.5471,123.5471,123.2357,123.254,11817.0
2021-01-04 14:10:00,134.59,134.65,134.48,134.65,42420.0,123.2631,123.3181,123.1624,123.3181,42420.0
2021-01-04 14:15:00,134.6,134.62,134.5,134.57,10781.0,123.2723,123.2906,123.1807,123.2448,10781.0
2021-01-04 14:20:00,134.53,134.73,134.51,134.7,54398.0,123.2082,123.3914,123.1899,123.3639,54398.0
2021-01-04 14:25:00,134.69,134.7,134.56,134.62,18962.0,123.3547,123.3639,123.2357,123.2906,18962.0
2021-01-04 14:30:00,134.62,134.62,134.32,134.33,26780.0,123.2906,123.2906,123.0159,123.025,26780.0
2021-01-04 14:35:00,134.32,134.44,134.24,134.38,31017.0,123.0159,123.1258,122.9426,123.0708,31017.0
2021-01-04 14:40:00,134.36,134.45,134.31,134.36,17296.0,123.0525,123.1349,123.0067,123.0525,17296.0
2021-01-04 14:45:00,134.35,134.43,134.26,134.26,28159.0,123.0433,123.1166,122.9609,122.9609,28159.0
2021-01-04 14:50:00,134.21,134.28,134.16,134.25,19228.0,122.9151,122.9792,122.8693,122.9518,19228.0
2021-01-04 14:55:00,134.25,134.68,134.22,134.61,42047.0,122.9518,123.3456,122.9243,123.2815,42047.0
2021-01-04 15:00:00,134.59,134.65,134.24,134.26,84180.0,123.2631,123.3181,122.9426,122.9609,84180.0
2021-01-04 15:05:00,134.27,134.56,134.26,134.44,21494.0,122.9701,123.2357,122.9609,123.1258,21494.0
2021-01-04 15:10:00,134.48,134.62,134.46,134.52,23070.0,123.1624,123.2906,123.1441,123.199,23070.0
2021-01-04 15:15:00,134.54,134.57,134.35,134.42,40791.0,123.2173,123.2448,123.0433,123.1074,40791.0
2021-01-04 15:20:00,134.42,134.58,134.42,134.52,45242.0,123.1074,123.254,123.1074,123.199,45242.0
2021-01-04 15:25:00,134.51,134.59,134.46,134.5,15658.0,123.1899,123.2631,123.1441,123.1807,15658.0
2021-01-04 15:30:00,134.49,134.81,134.35,134.73,54784.0,123.1716,123.4646,123.0433,123.3914,54784.0
2021-01-04 15:35:00,134.72,134.87,134.65,134.87,15632.0,123.3822,123.5196,123.3181,123.5196,15632.0
2021-01-04 15:40:00,134.87,134.96,134.81,134.93,69618.0,123.5196,123.602,123.4646,123.5745,69618.0
2021-01-04 15:45:00,134.89,135.15,134.88,135.15,34456.0,123.5379,123.776,123.5287,123.776,34456.0
2021-01-04 15:50:00,135.14,135.17,135.0,135.0,24018.0,123.7669,123.7943,123.6386,123.6386,24018.0
2021-01-04 15:55:00,134.97,134.97,134.76,134.9,82441.0,123.6112,123.6112,123.4188,123.5471,82441.0
2021-01-05 09:30:00,134.8,135.4,134.78,135.27,31510.0,123.4555,124.005,123.4371,123.8859,31510.0
2021-01-05 09:35:00,135.35,135.66,135.34,135.61,14119.0,123.9592,124.2431,123.95,124.1973,14119.0
2021-01-05 09:40:00,135.64,135.85,135.58,135.6,70880.0,124.2248,124.4171,124.1698,124.1881,70880.0
2021-01-05 09:45:00,135.63,135.66,135.49,135.63,23686.0,124.2156,124.2431,124.0874,124.2156,23686.0
2021-01-05 09:50:00,135.69,135.72,135.38,135.39,12914.0,124.2706,124.298,123.9867,123.9958,12914.0
2021-01-05 09:55:00,135.47,135.5,135.41,135.46,24021.0,124.0691,124.0966,124.0141,124.0599,24021.0
2021-01-05 10:00:00,135.48,135.8,135.45,135.8,76171.0,124.0782,124.3713,124.0508,124.3713,76171.0
2021-01-05 10:05:00,135.83,135.83,135.38,135.42,24537.0,124.3988,124.3988,123.9867,124.0233,24537.0
2021-01-05 10:10:00,135.41,135.55,135.41,135.54,15930.0,124.0141,124.1423,124.0141,124.1332,15930.0
2021-01-05 10:15:00,135.51,135.53,135.18,135.18,28936.0,124.1057,124.124,123.8035,123.8035,28936.0
2021-01-05 10:20:00,135.21,135.38,135.18,135.36,18240.0,123.831,123.9867,123.8035,123.9683,18240.0
2021-01-05 10:25:00,135.35,135.35,135.23,135.32,11803.0,123.9592,123.9592,123.8493,123.9317,11803.0
2021-01-05 10:30:00,135.34,135.34,135.13,135.17,11392.0,123.95,123.95,123.7577,123.7943,11392.0
2021-01-05 10:35:00,135.16,135.2,135.03,135.07,18353.0,123.7852,123.8218,123.6661,123.7027,18353.0
2021-01-05 10:40:00,135.07,135.1,134.75,134.78,37307.0,123.7027,123.7302,123.4097,123.4371,37307.0
2021-01-05 10:45:00,134.78,135.08,134.78,135.06,29119.0,123.4371,123.7119,123.4371,123.6936,29119.0
2021-01-05 10:50:00,135.08,135.38,135.08,135.33,37866.0,123.7119,123.9867,123.7119,123.9409,37866.0
2021-01-05 10:55:00,135.32,135.32,135.04,135.05,20206.0,123.9317,123.9317,123.6753,123.6844,20206.0
2021-01-05 11:00:00,135.04,135.23,135.01,135.17,32229.0,123.6753,123.8493,123.6478,123.7943,32229.0
2021-01-05 11:05:00,135.16,135.17,134.97,135.05,8181.0,123.7852,123.7943,123.6112,123.6844,8181.0
2021-01-05 11:10:00,135.06,135.12,135.0,135.04,8727.0,123.6936,123.7485,123.6386,123.6753,8727.0
2021-01-05 11:15:00,134.98,135.07,134.89,135.07,21515.0,123.6203,123.7027,123.5379,123.7027,21515.0
2021-01-05 11:20:00,135.06,135.26,135.04,135.26,13399.0,123.6936,123.8768,123.6753,123.8768,13399.0
2021-01-05 11:25:00,135.27,135.47,135.27,135.42,31702.0,123.8859,124.0691,123.8859,124.0233,31702.0
2021-01-05 11:30:00,135.44,135.5,135.39,135.5,14306.0,124.0416,124.0966,123.9958,124.0966,14306.0
2021-01-05 11:35:00,135.54,135.55,135.49,135.53,4515.0,124.1332,124.1423,124.0874,124.124,4515.0
2021-01-05 11:40:00,135.55,135.64,135.53,135.6,3832.0,124.1423,124.2248,124.124,124.1881,3832.0
2021-01-05 11:45:00,135.62,135.64,135.49,135.5,16325.0,124.2065,124.2248,124.0874,124.0966,16325.0
2021-01-05 11:50:00,135.52,135.61,135.52,135.57,13758.0,124.1149,124.1973,124.1149,124.1607,13758.0
2021-01-05 11:55:00,135.59,135.61,135.52,135.53,13505.0,124.179,124.1973,124.1149,124.124,13505.0
2021-01-05 12:00:00,135.58,135.71,135.58,135.71,1944.0,124.1698,124.2889,124.1698,124.2889,1944.0
2021-01-05 12:05:00,135.7,135.94,135.7,135.9,17727.0,124.2797,124.4995,124.2797,124.4629,17727.0
2021-01-05 12:10:00,135.88,135.93,135.76,135.78,42719.0,124.4446,124.4904,124.3347,124.353,42719.0
2021-01-05 12:15:00,135.78,135.85,135.71,135.78,30056.0,124.353,124.4171,124.2889,124.353,30056.0
2021-01-05 12:20:00,135.78,135.82,135.74,135.75,37213.0,124.353,124.3896,124.3164,124.3255,37213.0
2021-01-05 12:25:00,135.78,135.83,135.76,135.8,19444.0,124.353,124.3988,124.3347,124.3713,19444.0
2021-01-05 12:30:00,135.82,135.88,135.79,135.84,15019.0,124.3896,124.4446,124.3621,124.4079,15019.0
2021-01-05 12:35:00,135.83,136.0,135.83,135.98,46719.0,124.3988,124.5545,124.3988,124.5362,46719.0
2021-01-05 12:40:00,136.0,136.0,135.93,135.94,12233.0,124.5545,124.5545,124.4904,124.4995,12233.0
2021-01-05 12:45:00,135.93,135.97,135.9,135.97,4626.0,124.4904,124.527,124.4629,124.527,4626.0
2021-01-05 12:50:00,135.96,136.02,135.95,136.0,4984.0,124.5178,124.5728,124.5087,124.5545,4984.0
2021-01-05 12:55:00,136.01,136.12,136.01,136.12,13107.0,124.5636,124.6644,124.5636,124.6644,13107.0
2021-01-05 13:00:00,136.12,136.19,136.08,136.14,8121.0,124.6644,124.7285,124.6277,124.6827,8121.0
2021-01-05 13:05:00,136.12,136.14,136.08,136.09,19437.0,124.6644,124.6827,124.6277,124.6369,19437.0
2021-01-05 13:10:00,136.1,136.16,136.08,136.09,11291.0,124.6461,124.701,124.6277,124.6369,11291.0
2021-01-05 13:15:00,136.1,136.12,136.07,136.07,1683.0,124.6461,124.6644,124.6186,124.6186,1683.0
2021-01-05 13:20:00,136.11,136.12,136.05,136.06,11919.0,124.6552,124.6644,124.6003,124.6094,11919.0
2021-01-05 13:25:00,136.08,136.09,136.06,136.08,12773.0,124.6277,124.6369,124.6094,124.6277,12773.0
2021-01-05 13:30:00,136.09,136.11,136.03,136.04,5172.0,124.6369,124.6552,124.582,124.5911,5172.0
2021-01-05 13:35:00,136.0,136.06,135.99,136.0,4361.0,124.5545,124.6094,124.5453,124.5545,4361.0
2021-01-05 13:40:00,136.04,136.05,136.02,136.04,9451.0,124.5911,124.6003,124.5728,124.5911,9451.0
2021-01-05 13:45:00,136.06,136.12,136.04,136.07,11390.0,124.6094,124.6644,124.5911,124.6186,11390.0
2021-01-05 13:50:00,136.07,136.07,136.03,136.04,9301.0,124.6186,124.6186,124.582,124.5911,9301.0
2021-01-05 13:55:00,136.05,136.16,136.05,136.16,21997.0,124.6003,124.701,124.6003,124.701,21997.0
2021-01-05 14:00:00,136.18,136.46,136.16,136.44,29159.0,124.7193,124.9758,124.701,124.9574,29159.0
2021-01-05 14:05:00,136.45,136.6,136.44,136.57,21751.0,124.9666,125.104,124.9574,125.0765,21751.0
2021-01-05 14:10:00,136.57,136.6,136.52,136.54,22339.0,125.0765,125.104,125.0307,125.049,22339.0
2021-01-05 14:15:00,136.55,136.66,136.48,136.53,11511.0,125.0582,125.1589,124.9941,125.0399,11511.0
2021-01-05 14:20:00,136.53,136.6,136.48,136.6,27938.0,125.0399,125.104,124.9941,125.104,27938.0
2021-01-05 14:25:00,136.6,136.64,136.57,136.62,18934.0,125.104,125.1406,125.0765,125.1223,18934.0
2021-01-05 14:30:00,136.62,136.71,136.52,136.54,26522.0,125.1223,125.2047,125.0307,125.049,26522.0
2021-01-05 14:35:00,136.55,136.55,136.4,136.4,65451.0,125.0582,125.0582,124.9208,124.9208,65451.0
2021-01-05 14:40:00,136.42,136.47,136.4,136.41,26943.0,124.9391,124.9849,124.9208,124.93,26943.0
2021-01-05 14:45:00,136.4,136.49,136.4,136.45,16898.0,124.9208,125.0032,124.9208,124.9666,16898.0
2021-01-05 14:50:00,136.45,136.46,136.3,136.31,15573.0,124.9666,124.9758,124.8292,124.8384,15573.0
2021-01-05 14:55:00,136.3,136.3,136.19,136.19,40915.0,124.8292,124.8292,124.7285,124.7285,40915.0
2021-01-05 15:00:00,136.22,136.44,136.21,136.43,35489.0,124.756,124.9574,124.7468,124.9483,35489.0
2021-01-05 15:05:00,136.44,136.48,136.41,136.46,46199.0,124.9574,124.9941,124.93,124.9758,46199.0
2021-01-05 15:10:00,136.44,136.49,136.37,136.4,21166.0,124.9574,125.0032,124.8933,124.9208,21166.0
2021-01-05 15:15:00,136.4,136.42,136.26,136.3,24037.0,124.9208,124.9391,124.7926,124.8292,24037.0
2021-01-05 15:20:00,136.29,136.29,136.08,136.21,43019.0,124.8201,124.8201,124.6277,124.7468,43019.0
2021-01-05 15:25:00,136.2,136.21,136.12,136.14,14732.0,124.7376,124.7468,124.6644,124.6827,14732.0
2021-01-05 15:30:00,136.13,136.19,136.06,136.14,24187.0,124.6735,124.7285,124.6094,124.6827,24187.0
2021-01-05 15:35:00,136.15,136.21,136.11,136.13,16593.0,124.6919,124.7468,124.6552,124.6735,16593.0
2021-01-05 15:40:00,136.13,136.38,136.1,136.34,16626.0,124.6735,124.9025,124.6461,124.8659,16626.0
2021-01-05 15:45:00,136.35,136.38,136.21,136.36,25261.0,124.875,124.9025,124.7468,124.8842,25261.0
2021-01-05 15:50:00,136.36,136.37,136.18,136.2,25967.0,124.8842,124.8933,124.7193,124.7376,25967.0
2021-01-05 15:55:00,136.2,136.22,136.01,136.1,78333.0,124.7376,124.756,124.5636,124.6461,78333.0
2021-01-06 09:30:00,136.82,137.33,136.8,137.21,236131.0,125.3055,125.7725,125.2872,125.6626,236131.0
2021-01-06 09:35:00,137.24,137.77,137.16,137.68,29038.0,125.6901,126.1755,125.6169,126.0931,29038.0
2021-01-06 09:40:00,137.68,137.73,137.51,137.66,19602.0,126.0931,126.1389,125.9374,126.0748,19602.0
2021-01-06 09:45:00,137.76,138.03,137.62,137.97,32080.0,126.1664,126.4136,126.0381,126.3587,32080.0
2021-01-06 09:50:00,137.96,138.14,137.83,138.14,29456.0,126.3495,126.5144,126.2305,126.5144,29456.0
2021-01-06 09:55:00,138.14,138.31,138.03,138.3,16459.0,126.5144,126.6701,126.4136,126.6609,16459.0
2021-01-06 10:00:00,138.35,138.41,138.27,138.39,34296.0,126.7067,126.7617,126.6334,126.7433,34296.0
2021-01-06 10:05:00,138.43,138.54,138.34,138.54,54782.0,126.78,126.8807,126.6975,126.8807,54782.0
2021-01-06 10:10:00,138.56,138.67,138.51,138.64,27741.0,126.899,126.9998,126.8532,126.9723,27741.0
2021-01-06 10:15:00,138.65,138.78,138.65,138.7,26704.0,126.9815,127.1005,126.9815,127.0272,26704.0
2021-01-06 10:20:00,138.68,138.73,138.56,138.64,22411.0,127.0089,127.0547,126.899,126.9723,22411.0
2021-01-06 10:25:00,138.61,138.81,138.58,138.77,17141.0,126.9448,127.128,126.9173,127.0914,17141.0
2021-01-06 10:30:00,138.84,139.1,138.84,139.07,17702.0,127.1555,127.3936,127.1555,127.3661,17702.0
2021-01-06 10:35:00,139.15,139.15,139.0,139.09,23844.0,127.4394,127.4394,127.302,127.3844,23844.0
2021-01-06 10:40:00,139.14,139.28,139.11,139.24,8425.0,127.4302,127.5584,127.4027,127.5218,8425.0
2021-01-06 10:45:00,139.25,139.36,139.25,139.36,10202.0,127.531,127.6317,127.531,127.6317,10202.0
2021-01-06 10:50:00,139.37,139.57,139.37,139.42,32640.0,127.6409,127.824,127.6409,127.6867,32640.0
2021-01-06 10:55:00,139.45,139.5,139.36,139.44,10300.0,127.7141,127.7599,127.6317,127.705,10300.0
2021-01-06 11:00:00,139.47,139.57,139.41,139.57,20211.0,127.7324,127.824,127.6775,127.824,20211.0
2021-01-06 11:05:00,139.58,139.6,139.5,139.58,14529.0,127.8332,127.8515,127.7599,127.8332,14529.0
2021-01-06 11:10:00,139.59,139.61,139.48,139.57,40957.0,127.8423,127.8607,127.7416,127.824,40957.0
2021-01-06 11:15:00,139.58,139.72,139.58,139.65,18259.0,127.8332,127.9614,127.8332,127.8973,18259.0
2021-01-06 11:20:00,139.64,139.69,139.54,139.66,28801.0,127.8881,127.9339,127.7966,127.9065,28801.0
2021-01-06 11:25:00,139.66,139.7,139.63,139.63,44440.0,127.9065,127.9431,127.879,127.879,44440.0
2021-01-06 11:30:00,139.63,139.66,139.57,139.6,15071.0,127.879,127.9065,127.824,127.8515,15071.0
2021-01-06 11:35:00,139.6,139.6,139.36,139.36,29661.0,127.8515,127.8515,127.6317,127.6317,29661.0
2021-01-06 11:40:00,139.37,139.43,139.33,139.37,10743.0,127.6409,127.6958,127.6042,127.6409,10743.0
2021-01-06 11:45:00,139.37,139.57,139.37,139.57,15695.0,127.6409,127.824,127.6409,127.824,15695.0
2021-01-06 11:50:00,139.56,139.59,139.51,139.57,32226.0,127.8149,127.8423,127.7691,127.824,32226.0
2021-01-06 11:55:00,139.62,139.63,139.53,139.53,12820.0,127.8698,127.879,127.7874,127.7874,12820.0
2021-01-06 12:00:00,139.49,139.57,139.46,139.54,20201.0,127.7508,127.824,127.7233,127.7966,20201.0
2021-01-06 12:05:00,139.49,139.57,139.46,139.48,36605.0,127.7508,127.824,127.7233,127.7416,36605.0
2021-01-06 12:10:00,139.48,139.55,139.43,139.53,14855.0,127.7416,127.8057,127.6958,127.7874,14855.0
2021-01-06 12:15:00,139.55,139.64,139.54,139.58,26587.0,127.8057,127.8881,127.7966,127.8332,26587.0
2021-01-06 12:20:00,139.6,139.65,139.5,139.51,12055.0,127.8515,127.8973,127.7599,127.7691,12055.0
2021-01-06 12:25:00,139.52,139.66,139.51,139.64,22730.0,127.7782,127.9065,127.7691,127.8881,22730.0
2021-01-06 12:30:00,139.65,139.77,139.65,139.72,22841.0,127.8973,128.0072,127.8973,127.9614,22841.0
2021-01-06 12:35:00,139.76,139.87,139.75,139.86,31634.0,127.998,128.0988,127.9889,128.0896,31634.0
2021-01-06 12:40:00,139.87,139.91,139.82,139.9,31783.0,128.0988,128.1354,128.053,128.1263,31783.0
2021-01-06 12:45:00,139.91,139.93,139.82,139.91,19117.0,128.1354,128.1537,128.053,128.1354,19117.0
2021-01-06 12:50:00,139.94,140.12,139.93,140.07,33410.0,128.1629,128.3277,128.1537,128.282,33410.0
2021-01-06 12:55:00,140.08,140.11,140.05,140.05,5758.0,128.2911,128.3186,128.2636,128.2636,5758.0
2021-01-06 13:00:00,140.08,140.17,140.01,140.05,12598.0,128.2911,128.3735,128.227,128.2636,12598.0
2021-01-06 13:05:00,140.03,140.08,140.03,140.06,5520.0,128.2453,128.2911,128.2453,128.2728,5520.0
2021-01-06 13:10:00,140.06,140.13,140.0,140.13,8630.0,128.2728,128.3369,128.2178,128.3369,8630.0
2021-01-06 13:15:00,140.13,140.24,140.08,140.12,16395.0,128.3369,128.4376,128.2911,128.3277,16395.0
2021-01-06 13:20:00,140.1,140.13,140.05,140.1,10744.0,128.3094,128.3369,128.2636,128.3094,10744.0
2021-01-06 13:25:00,140.1,140.11,140.04,140.05,9203.0,128.3094,128.3186,128.2545,128.2636,9203.0
2021-01-06 13:30:00,140.07,140.12,140.05,140.09,4182.0,128.282,128.3277,128.2636,128.3003,4182.0
2021-01-06 13:35:00,140.1,140.13,140.05,140.13,9786.0,128.3094,128.3369,128.2636,128.3369,9786.0
2021-01-06 13:40:00,140.12,140.34,140.12,140.28,13467.0,128.3277,128.5292,128.3277,128.4743,13467.0
2021-01-06 13:45:00,140.3,140.33,140.26,140.28,6577.0,128.4926,128.5201,128.456,128.4743,6577.0
2021-01-06 13:50:00,140.28,140.29,140.2,140.21,100525.0,128.4743,128.4834,128.401,128.4102,100525.0
2021-01-06 13:55:00,140.22,140.27,140.16,140.19,11287.0,128.4193,128.4651,128.3644,128.3919,11287.0
2021-01-06 14:00:00,140.2,140.31,140.2,140.3,10945.0,128.401,128.5018,128.401,128.4926,10945.0
2021-01-06 14:05:00,140.3,140.39,140.29,140.35,22876.0,128.4926,128.575,128.4834,128.5384,22876.0
2021-01-06 14:10:00,140.34,140.4,140.32,140.32,84586.0,128.5292,128.5842,128.5109,128.5109,84586.0
2021-01-06 14:15:00,140.29,140.32,139.71,139.89,43557.0,128.4834,128.5109,127.9522,128.1171,43557.0
2021-01-06 14:20:00,139.91,140.03,139.8,139.81,36212.0,128.1354,128.2453,128.0347,128.0438,36212.0
2021-01-06 14:25:00,139.81,139.83,139.48,139.61,36265.0,128.0438,128.0622,127.7416,127.8607,36265.0
2021-01-06 14:30:00,139.58,139.95,139.58,139.85,38266.0,127.8332,128.1721,127.8332,128.0805,38266.0
2021-01-06 14:35:00,139.76,139.84,139.36,139.45,65812.0,127.998,128.0713,127.6317,127.7141,65812.0
2021-01-06 14:40:00,139.44,139.78,139.38,139.66,50295.0,127.705,128.0164,127.65,127.9065,50295.0
2021-01-06 14:45:00,139.65,139.66,138.99,138.99,57969.0,127.8973,127.9065,127.2928,127.2928,57969.0
2021-01-06 14:50:00,139.07,139.15,138.86,139.15,59479.0,127.3661,127.4394,127.1738,127.4394,59479.0
2021-01-06 14:55:00,139.13,139.55,139.12,139.52,18333.0,127.4211,127.8057,127.4119,127.7782,18333.0
2021-01-06 15:00:00,139.47,139.5,139.08,139.1,27907.0,127.7324,127.7599,127.3753,127.3936,27907.0
2021-01-06 15:05:00,139.19,139.4,139.13,139.25,28011.0,127.476,127.6683,127.4211,127.531,28011.0
2021-01-06 15:10:00,139.28,139.78,139.27,139.62,53294.0,127.5584,128.0164,127.5493,127.8698,53294.0
2021-01-06 15:15:00,139.62,139.69,139.5,139.53,9963.0,127.8698,127.9339,127.7599,127.7874,9963.0
2021-01-06 15:20:00,139.63,139.76,139.16,139.19,47456.0,127.879,127.998,127.4485,127.476,47456.0
2021-01-06 15:25:00,139.16,139.65,139.01,139.59,73809.0,127.4485,127.8973,127.3112,127.8423,73809.0
2021-01-06 15:30:00,139.55,139.69,139.25,139.47,43736.0,127.8057,127.9339,127.531,127.7324,43736.0
2021-01-06 15:35:00,139.48,139.5,139.23,139.23,56728.0,127.7416,127.7599,127.5126,127.5126,56728.0
2021-01-06 15:40:00,139.25,139.56,139.22,139.47,38155.0,127.531,127.8149,127.5035,127.7324,38155.0
2021-01-06 15:45:00,139.49,139.6,139.23,139.56,32557.0,127.7508,127.8515,127.5126,127.8149,32557.0
2021-01-06 15:50:00,139.38,139.59,139.16,139.58,62414.0,127.65,127.8423,127.4485,127.8332,62414.0
2021-01-06 15:55:00,139.52,139.59,139.26,139.46,159803.0,127.7782,127.8423,127.5401,127.7233,159803.0
2021-01-07 09:30:00,140.41,140.63,140.3,140.43,106023.0,128.5933,128.7948,128.4926,128.6117,106023.0
2021-01-07 09:35:00,140.54,140.54,140.37,140.4,7259.0,128.7124,128.7124,128.5567,128.5842,7259.0
2021-01-07 09:40:00,140.39,140.47,140.26,140.33,9673.0,128.575,128.6483,128.456,128.5201,9673.0
2021-01-07 09:45:00,140.31,140.55,140.29,140.52,80862.0,128.5018,128.7216,128.4834,128.6941,80862.0
2021-01-07 09:50:00,140.49,140.51,140.19,140.23,55816.0,128.6666,128.6849,128.3919,128.4285,55816.0
2021-01-07 09:55:00,140.22,140.67,140.22,140.64,13967.0,128.4193,128.8315,128.4193,128.804,13967.0
2021-01-07 10:00:00,140.71,140.98,140.6,140.95,79625.0,128.8681,129.1154,128.7673,129.0879,79625.0
2021-01-07 10:05:00,140.94,141.01,140.71,140.78,50456.0,129.0787,129.1428,128.8681,128.9322,50456.0
2021-01-07 10:10:00,140.81,140.84,140.62,140.68,32690.0,128.9597,128.9872,128.7857,128.8406,32690.0
2021-01-07 10:15:00,140.69,140.98,140.68,140.96,31849.0,128.8498,129.1154,128.8406,129.0971,31849.0
2021-01-07 10:20:00,140.95,141.12,140.92,141.03,31856.0,129.0879,129.2436,129.0604,129.1612,31856.0
2021-01-07 10:25:00,141.08,141.15,141.02,141.11,34988.0,129.207,129.2711,129.152,129.2344,34988.0
2021-01-07 10:30:00,141.12,141.2,141.11,141.13,17603.0,129.2436,129.3169,129.2344,129.2527,17603.0
2021-01-07 10:35:00,141.14,141.2,141.11,141.11,45448.0,129.2619,129.3169,129.2344,129.2344,45448.0
2021-01-07 10:40:00,141.11,141.12,141.0,141.11,57258.0,129.2344,129.2436,129.1337,129.2344,57258.0
2021-01-07 10:45:00,141.11,141.2,141.11,141.16,19338.0,129.2344,129.3169,129.2344,129.2802,19338.0
2021-01-07 10:50:00,141.14,141.15,141.0,141.09,72019.0,129.2619,129.2711,129.1337,129.2161,72019.0
2021-01-07 10:55:00,141.09,141.13,141.07,141.13,7640.0,129.2161,129.2527,129.1978,129.2527,7640.0
2021-01-07 11:00:00,141.13,141.27,141.11,141.15,45091.0,129.2527,129.381,129.2344,129.2711,45091.0
2021-01-07 11:05:00,141.15,141.18,141.03,141.05,16292.0,129.2711,129.2985,129.1612,129.1795,16292.0
2021-01-07 11:10:00,141.05,141.05,140.9,140.94,11406.0,129.1795,129.1795,129.0421,129.0787,11406.0
2021-01-07 11:15:00,140.95,140.97,140.88,140.93,23408.0,129.0879,129.1062,129.0238,129.0696,23408.0
2021-01-07 11:20:00,140.93,141.02,140.93,140.99,39495.0,129.0696,129.152,129.0696,129.1245,39495.0
2021-01-07 11:25:00,140.95,140.96,140.81,140.81,4437.0,129.0879,129.0971,128.9597,128.9597,4437.0
2021-01-07 11:30:00,140.83,140.92,140.82,140.83,16308.0,128.978,129.0604,128.9688,128.978,16308.0
2021-01-07 11:35:00,140.81,140.86,140.75,140.82,7392.0,128.9597,129.0055,128.9047,128.9688,7392.0
2021-01-07 11:40:00,140.82,140.87,140.76,140.85,13176.0,128.9688,129.0146,128.9139,128.9963,13176.0
2021-01-07 11:45:00,140.82,140.86,140.76,140.76,25859.0,128.9688,129.0055,128.9139,128.9139,25859.0
2021-01-07 11:50:00,140.77,140.77,140.65,140.67,19440.0,128.923,128.923,128.8131,128.8315,19440.0
2021-01-07 11:55:00,140.66,140.73,140.64,140.7,8238.0,128.8223,128.8864,128.804,128.8589,8238.0
2021-01-07 12:00:00,140.75,140.81,140.74,140.78,32623.0,128.9047,128.9597,128.8956,128.9322,32623.0
2021-01-07 12:05:00,140.78,140.83,140.76,140.8,55258.0,128.9322,128.978,128.9139,128.9505,55258.0
2021-01-07 12:10:00,140.8,140.82,140.7,140.72,54496.0,128.9505,128.9688,128.8589,128.8772,54496.0
2021-01-07 12:15:00,140.72,140.78,140.62,140.62,56303.0,128.8772,128.9322,128.7857,128.7857,56303.0
2021-01-07 12:20:00,140.64,140.71,140.63,140.66,52307.0,128.804,128.8681,128.7948,128.8223,52307.0
2021-01-07 12:25:00,140.66,140.69,140.6,140.65,207591.0,128.8223,128.8498,128.7673,128.8131,207591.0
2021-01-07 12:30:00,140.65,140.71,140.63,140.68,15369.0,128.8131,128.8681,128.7948,128.8406,15369.0
2021-01-07 12:35:00,140.64,140.64,140.59,140.6,4132.0,128.804,128.804,128.7582,128.7673,4132.0
2021-01-07 12:40:00,140.58,140.64,140.57,140.59,14246.0,128.749,128.804,128.7399,128.7582,14246.0
2021-01-07 12:45:00,140.58,140.6,140.56,140.57,17217.0,128.749,128.7673,128.7307,128.7399,17217.0
2021-01-07 12:50:00,140.56,140.74,140.56,140.73,13579.0,128.7307,128.8956,128.7307,128.8864,13579.0
2021-01-07 12:55:00,140.71,140.76,140.71,140.76,5805.0,128.8681,128.9139,128.8681,128.9139,5805.0
2021-01-07 13:00:00,140.79,140.9,140.79,140.9,11583.0,128.9414,129.0421,128.9414,129.0421,11583.0
2021-01-07 13:05:00,140.88,140.88,140.69,140.73,9684.0,129.0238,129.0238,128.8498,128.8864,9684.0
2021-01-07 13:10:00,140.74,140.76,140.69,140.72,2917.0,128.8956,128.9139,128.8498,128.8772,2917.0
2021-01-07 13:15:00,140.74,140.78,140.67,140.7,6476.0,128.8956,128.9322,128.8315,128.8589,6476.0
2021-01-07 13:20:00,140.71,140.73,140.61,140.62,9148.0,128.8681,128.8864,128.7765,128.7857,9148.0
2021-01-07 13:25:00,140.63,140.63,140.5,140.5,12247.0,128.7948,128.7948,128.6758,128.6758,12247.0
2021-01-07 13:30:00,140.59,140.64,140.58,140.59,9850.0,128.7582,128.804,128.749,128.7582,9850.0
2021-01-07 13:35:00,140.64,140.66,140.61,140.64,6602.0,128.804,128.8223,128.7765,128.804,6602.0
2021-01-07 13:40:00,140.61,140.68,140.6,140.66,3808.0,128.7765,128.8406,128.7673,128.8223,3808.0
2021-01-07 13:45:00,140.67,140.68,140.55,140.59,12536.0,128.8315,128.8406,128.7216,128.7582,12536.0
2021-01-07 13:50:00,140.62,140.65,140.59,140.59,13953.0,128.7857,128.8131,128.7582,128.7582,13953.0
2021-01-07 13:55:00,140.6,140.69,140.6,140.69,6194.0,128.7673,128.8498,128.7673,128.8498,6194.0
2021-01-07 14:00:00,140.71,140.77,140.63,140.74,13640.0,128.8681,128.923,128.7948,128.8956,13640.0
2021-01-07 14:05:00,140.73,140.75,140.7,140.72,16933.0,128.8864,128.9047,128.8589,128.8772,16933.0
2021-01-07 14:10:00,140.72,140.73,140.65,140.65,21575.0,128.8772,128.8864,128.8131,128.8131,21575.0
2021-01-07 14:15:00,140.66,140.73,140.65,140.65,20087.0,128.8223,128.8864,128.8131,128.8131,20087.0
2021-01-07 14:20:00,140.65,140.69,140.63,140.63,16967.0,128.8131,128.8498,128.7948,128.7948,16967.0
2021-01-07 14:25:00,140.63,140.66,140.57,140.59,24100.0,128.7948,128.8223,128.7399,128.7582,24100.0
2021-01-07 14:30:00,140.59,140.68,140.59,140.67,25701.0,128.7582,128.8406,128.7582,128.8315,25701.0
2021-01-07 14:35:00,140.66,140.73,140.64,140.71,14314.0,128.8223,128.8864,128.804,128.8681,14314.0
2021-01-07 14:40:00,140.69,140.73,140.66,140.71,32732.0,128.8498,128.8864,128.8223,128.8681,32732.0
2021-01-07 14:45:00,140.72,140.74,140.61,140.64,38342.0,128.8772,128.8956,128.7765,128.804,38342.0
2021-01-07 14:50:00,140.64,140.67,140.61,140.66,9311.0,128.804,128.8315,128.7765,128.8223,9311.0
2021-01-07 14:55:00,140.67,140.78,140.65,140.78,8327.0,128.8315,128.9322,128.8131,128.9322,8327.0
2021-01-07 15:00:00,140.77,140.87,140.74,140.85,13973.0,128.923,129.0146,128.8956,128.9963,13973.0
2021-01-07 15:05:00,140.85,140.86,140.74,140.74,58896.0,128.9963,129.0055,128.8956,128.8956,58896.0
2021-01-07 15:10:00,140.73,140.77,140.59,140.64,36846.0,128.8864,128.923,128.7582,128.804,36846.0
2021-01-07 15:15:00,140.66,140.72,140.63,140.71,31709.0,128.8223,128.8772,128.7948,128.8681,31709.0
2021-01-07 15:20:00,140.7,140.86,140.68,140.83,11730.0,128.8589,129.0055,128.8406,128.978,11730.0
2021-01-07 15:25:00,140.81,140.82,140.69,140.7,19268.0,128.9597,128.9688,128.8498,128.8589,19268.0
2021-01-07 15:30:00,140.72,140.73,140.63,140.67,26729.0,128.8772,128.8864,128.7948,128.8315,26729.0
2021-01-07 15:35:00,140.67,140.82,140.63,140.8,20825.0,128.8315,128.9688,128.7948,128.9505,20825.0
2021-01-07 15:40:00,140.79,140.82,140.71,140.82,24035.0,128.9414,128.9688,128.8681,128.9688,24035.0
2021-01-07 15:45:00,140.85,140.89,140.81,140.87,37548.0,128.9963,129.0329,128.9597,129.0146,37548.0
2021-01-07 15:50:00,140.85,140.93,140.81,140.92,23925.0,128.9963,129.0696,128.9597,129.0604,23925.0
2021-01-07 15:55:00,140.9,140.9,140.68,140.68,84818.0,129.0421,129.0421,128.8406,128.8406,84818.0
2021-01-08 09:30:00,141.1,141.3,141.06,141.09,173618.0,129.2253,129.4084,129.1886,129.2161,173618.0
2021-01-08 09:35:00,141.09,141.18,141.0,141.0,20666.0,129.2161,129.2985,129.1337,129.1337,20666.0
2021-01-08 09:40:00,141.0,141.21,140.91,141.17,32331.0,129.1337,129.326,129.0513,129.2894,32331.0
2021-01-08 09:45:00,141.17,141.18,140.96,141.13,20294.0,129.2894,129.2985,129.0971,129.2527,20294.0
2021-01-08 09:50:00,141.14,141.15,140.92,140.97,24628.0,129.2619,129.2711,129.0604,129.1062,24628.0
2021-01-08 09:55:00,140.85,140.96,140.83,140.91,13731.0,128.9963,129.0971,128.978,129.0513,13731.0
2021-01-08 10:00:00,140.92,140.99,140.9,140.95,9711.0,129.0604,129.1245,129.0421,129.0879,9711.0
2021-01-08 10:05:00,140.96,141.0,140.86,140.99,23544.0,129.0971,129.1337,129.0055,129.1245,23544.0
2021-01-08 10:10:00,140.97,141.0,140.89,140.93,17016.0,129.1062,129.1337,129.0329,129.0696,17016.0
2021-01-08 10:15:00,140.9,140.99,140.9,140.9,38421.0,129.0421,129.1245,129.0421,129.0421,38421.0
2021-01-08 10:20:00,140.9,140.92,140.72,140.78,247281.0,129.0421,129.0604,128.8772,128.9322,247281.0
2021-01-08 10:25:00,140.79,140.88,140.34,140.34,27125.0,128.9414,129.0238,128.5292,128.5292,27125.0
2021-01-08 10:30:00,140.36,140.55,140.36,140.54,18556.0,128.5475,128.7216,128.5475,128.7124,18556.0
2021-01-08 10:35:00,140.52,140.69,140.51,140.57,10214.0,128.6941,128.8498,128.6849,128.7399,10214.0
2021-01-08 10:40:00,140.6,140.81,140.6,140.81,20100.0,128.7673,128.9597,128.7673,128.9597,20100.0
2021-01-08 10:45:00,140.81,140.9,140.78,140.84,47433.0,128.9597,129.0421,128.9322,128.9872,47433.0
2021-01-08 10:50:00,140.84,140.93,140.83,140.88,24166.0,128.9872,129.0696,128.978,129.0238,24166.0
2021-01-08 10:55:00,140.91,140.97,140.87,140.92,22484.0,129.0513,129.1062,129.0146,129.0604,22484.0
2021-01-08 11:00:00,140.94,141.02,140.91,140.94,22298.0,129.0787,129.152,129.0513,129.0787,22298.0
2021-01-08 11:05:00,140.93,140.93,140.72,140.73,82382.0,129.0696,129.0696,128.8772,128.8864,82382.0
2021-01-08 11:10:00,140.75,140.8,140.68,140.77,7569.0,128.9047,128.9505,128.8406,128.923,7569.0
2021-01-08 11:15:00,140.74,140.76,140.59,140.73,12035.0,128.8956,128.9139,128.7582,128.8864,12035.0
2021-01-08 11:20:00,140.72,140.8,140.64,140.68,80110.0,128.8772,128.9505,128.804,128.8406,80110.0
2021-01-08 11:25:00,140.68,140.71,140.61,140.66,11353.0,128.8406,128.8681,128.7765,128.8223,11353.0
2021-01-08 11:30:00,140.62,140.64,140.57,140.59,11091.0,128.7857,128.804,128.7399,128.7582,11091.0
2021-01-08 11:35:00,140.56,140.61,140.52,140.56,17619.0,128.7307,128.7765,128.6941,128.7307,17619.0
2021-01-08 11:40:00,140.55,140.66,140.54,140.6,10146.0,128.7216,128.8223,128.7124,128.7673,10146.0
2021-01-08 11:45:00,140.64,140.72,140.64,140.64,17046.0,128.804,128.8772,128.804,128.804,17046.0
2021-01-08 11:50:00,140.63,140.63,140.56,140.61,6712.0,128.7948,128.7948,128.7307,128.7765,6712.0
2021-01-08 11:55:00,140.64,140.7,140.6,140.68,29410.0,128.804,128.8589,128.7673,128.8406,29410.0
2021-01-08 12:00:00,140.71,140.72,140.49,140.5,8613.0,128.8681,128.8772,128.6666,128.6758,8613.0
2021-01-08 12:05:00,140.52,140.65,140.5,140.64,10942.0,128.6941,128.8131,128.6758,128.804,10942.0
2021-01-08 12:10:00,140.66,140.73,140.63,140.73,16035.0,128.8223,128.8864,128.7948,128.8864,16035.0
2021-01-08 12:15:00,140.73,140.75,140.69,140.7,12374.0,128.8864,128.9047,128.8498,128.8589,12374.0
2021-01-08 12:20:00,140.71,140.73,140.68,140.72,5753.0,128.8681,128.8864,128.8406,128.8772,5753.0
2021-01-08 12:25:00,140.72,140.74,140.7,140.74,9844.0,128.8772,128.8956,128.8589,128.8956,9844.0
2021-01-08 12:30:00,140.75,140.75,140.66,140.7,55600.0,128.9047,128.9047,128.8223,128.8589,55600.0
2021-01-08 12:35:00,140.71,140.71,140.64,140.66,9445.0,128.8681,128.8681,128.804,128.8223,9445.0
2021-01-08 12:40:00,140.67,140.69,140.61,140.61,10961.0,128.8315,128.8498,128.7765,128.7765,10961.0
2021-01-08 12:45:00,140.62,140.64,140.41,140.45,11944.0,128.7857,128.804,128.5933,128.63,11944.0
2021-01-08 12:50:00,140.47,140.52,140.47,140.49,25543.0,128.6483,128.6941,128.6483,128.6666,25543.0
2021-01-08 12:55:00,140.52,140.53,140.43,140.43,6835.0,128.6941,128.7032,128.6117,128.6117,6835.0
2021-01-08 13:00:00,140.44,140.44,140.35,140.37,30328.0,128.6208,128.6208,128.5384,128.5567,30328.0
2021-01-08 13:05:00,140.39,140.46,140.39,140.43,48322.0,128.575,128.6391,128.575,128.6117,48322.0
2021-01-08 13:10:00,140.42,140.47,140.27,140.3,23718.0,128.6025,128.6483,128.4651,128.4926,23718.0
2021-01-08 13:15:00,140.31,140.32,140.02,140.02,7279.0,128.5018,128.5109,128.2362,128.2362,7279.0
2021-01-08 13:20:00,140.02,140.03,139.71,139.84,36160.0,128.2362,128.2453,127.9522,128.0713,36160.0
2021-01-08 13:25:00,139.83,139.98,139.83,139.97,30930.0,128.0622,128.1995,128.0622,128.1904,30930.0
2021-01-08 13:30:00,139.97,139.98,139.75,139.75,25987.0,128.1904,128.1995,127.9889,127.9889,25987.0
2021-01-08 13:35:00,139.75,139.85,139.54,139.7,71454.0,127.9889,128.0805,127.7966,127.9431,71454.0
2021-01-08 13:40:00,139.7,139.7,139.45,139.59,37716.0,127.9431,127.9431,127.7141,127.8423,37716.0
2021-01-08 13:45:00,139.62,139.74,139.55,139.68,27095.0,127.8698,127.9797,127.8057,127.9248,27095.0
2021-01-08 13:50:00,139.65,139.74,139.65,139.69,18719.0,127.8973,127.9797,127.8973,127.9339,18719.0
2021-01-08 13:55:00,139.71,139.8,139.59,139.62,10461.0,127.9522,128.0347,127.8423,127.8698,10461.0
2021-01-08 14:00:00,139.66,139.92,139.66,139.91,46682.0,127.9065,128.1446,127.9065,128.1354,46682.0
2021-01-08 14:05:00,139.91,140.09,139.89,140.08,36637.0,128.1354,128.3003,128.1171,128.2911,36637.0
2021-01-08 14:10:00,140.08,140.27,140.07,140.09,23191.0,128.2911,128.4651,128.282,128.3003,23191.0
2021-01-08 14:15:00,140.09,140.2,140.07,140.17,59492.0,128.3003,128.401,128.282,128.3735,59492.0
2021-01-08 14:20:00,140.19,140.19,140.05,140.12,23825.0,128.3919,128.3919,128.2636,128.3277,23825.0
2021-01-08 14:25:00,140.12,140.26,140.06,140.2,25519.0,128.3277,128.456,128.2728,128.401,25519.0
2021-01-08 14:30:00,140.27,140.31,140.2,140.3,14033.0,128.4651,128.5018,128.401,128.4926,14033.0
2021-01-08 14:35:00,140.25,140.3,140.22,140.22,5505.0,128.4468,128.4926,128.4193,128.4193,5505.0
2021-01-08 14:40:00,140.13,140.14,139.99,140.04,11845.0,128.3369,128.3461,128.2087,128.2545,11845.0
2021-01-08 14:45:00,139.96,140.23,139.95,140.22,5727.0,128.1812,128.4285,128.1721,128.4193,5727.0
2021-01-08 14:50:00,140.23,140.42,140.23,140.32,29148.0,128.4285,128.6025,128.4285,128.5109,29148.0
2021-01-08 14:55:00,140.33,140.42,140.31,140.38,22353.0,128.5201,128.6025,128.5018,128.5659,22353.0
2021-01-08 15:00:00,140.41,140.59,140.4,140.59,4546.0,128.5933,128.7582,128.5842,128.7582,4546.0
2021-01-08 15:05:00,140.6,140.71,140.57,140.69,15004.0,128.7673,128.8681,128.7399,128.8498,15004.0
2021-01-08 15:10:00,140.67,140.73,140.57,140.64,42664.0,128.8315,128.8864,128.7399,128.804,42664.0
2021-01-08 15:15:00,140.64,140.7,140.46,140.57,34194.0,128.804,128.8589,128.6391,128.7399,34194.0
2021-01-08 15:20:00,140.55,140.57,140.46,140.49,16522.0,128.7216,128.7399,128.6391,128.6666,16522.0
2021-01-08 15:25:00,140.51,140.64,140.48,140.59,8274.0,128.6849,128.804,128.6574,128.7582,8274.0
2021-01-08 15:30:00,140.58,140.68,140.5,140.68,26612.0,128.749,128.8406,128.6758,128.8406,26612.0
2021-01-08 15:35:00,140.64,140.72,140.58,140.72,30344.0,128.804,128.8772,128.749,128.8772,30344.0
2021-01-08 15:40:00,140.74,140.75,140.63,140.71,20623.0,128.8956,128.9047,128.7948,128.8681,20623.0
2021-01-08 15:45:00,140.7,140.85,140.69,140.78,54869.0,128.8589,128.9963,128.8498,128.9322,54869.0
2021-01-08 15:50:00,140.79,140.88,140.75,140.86,28198.0,128.9414,129.0238,128.9047,129.0055,28198.0
2021-01-08 15:55:00,140.83,140.88,140.75,140.76,106815.0,128.978,129.0238,128.9047,128.9139,106815.0
2021-01-11 09:30:00,139.58,140.21,139.52,140.15,86394.0,127.8332,128.4102,127.7782,128.3552,86394.0
2021-01-11 09:35:00,140.17,140.27,139.97,140.2,79500.0,128.3735,128.4651,128.1904,128.401,79500.0
2021-01-11 09:40:00,140.17,140.32,140.05,140.32,20030.0,128.3735,128.5109,128.2636,128.5109,20030.0
2021-01-11 09:45:00,140.33,140.4,140.17,140.21,27132.0,128.5201,128.5842,128.3735,128.4102,27132.0
2021-01-11 09:50:00,140.11,140.37,140.09,140.36,33352.0,128.3186,128.5567,128.3003,128.5475,33352.0
2021-01-11 09:55:00,140.44,140.67,140.43,140.55,27204.0,128.6208,128.8315,128.6117,128.7216,27204.0
2021-01-11 10:00:00,140.52,140.63,140.51,140.54,30698.0,128.6941,128.7948,128.6849,128.7124,30698.0
2021-01-11 10:05:00,140.53,140.56,140.47,140.53,27172.0,128.7032,128.7307,128.6483,128.7032,27172.0
2021-01-11 10:10:00,140.53,140.57,140.41,140.43,19746.0,128.7032,128.7399,128.5933,128.6117,19746.0
2021-01-11 10:15:00,140.42,140.5,140.37,140.44,31913.0,128.6025,128.6758,128.5567,128.6208,31913.0
2021-01-11 10:20:00,140.48,140.52,140.38,140.48,56591.0,128.6574,128.6941,128.5659,128.6574,56591.0
2021-01-11 10:25:00,140.52,140.7,140.5,140.62,17416.0,128.6941,128.8589,128.6758,128.7857,17416.0
2021-01-11 10:30:00,140.63,140.71,140.6,140.66,8929.0,128.7948,128.8681,128.7673,128.8223,8929.0
2021-01-11 10:35:00,140.66,140.68,140.63,140.65,9335.0,128.8223,128.8406,128.7948,128.8131,9335.0
2021-01-11 10:40:00,140.65,140.72,140.63,140.66,19529.0,128.8131,128.8772,128.7948,128.8223,19529.0
2021-01-11 10:45:00,140.65,140.69,140.51,140.53,20616.0,128.8131,128.8498,128.6849,128.7032,20616.0
2021-01-11 10:50:00,140.47,140.6,140.47,140.58,10272.0,128.6483,128.7673,128.6483,128.749,10272.0
2021-01-11 10:55:00,140.59,140.7,140.56,140.69,9531.0,128.7582,128.8589,128.7307,128.8498,9531.0
2021-01-11 11:00:00,140.68,140.7,140.57,140.61,7443.0,128.8406,128.8589,128.7399,128.7765,7443.0
2021-01-11 11:05:00,140.66,140.67,140.55,140.57,17010.0,128.8223,128.8315,128.7216,128.7399,17010.0
2021-01-11 11:10:00,140.57,140.57,140.37,140.53,52134.0,128.7399,128.7399,128.5567,128.7032,52134.0
2021-01-11 11:15:00,140.56,140.72,140.53,140.69,36056.0,128.7307,128.8772,128.7032,128.8498,36056.0
2021-01-11 11:20:00,140.73,140.9,140.71,140.86,130276.0,128.8864,129.0421,128.8681,129.0055,130276.0
2021-01-11 11:25:00,140.82,140.86,140.76,140.83,504463.0,128.9688,129.0055,128.9139,128.978,504463.0
2021-01-11 11:30:00,140.79,140.8,140.69,140.72,39304.0,128.9414,128.9505,128.8498,128.8772,39304.0
2021-01-11 11:35:00,140.71,140.78,140.65,140.77,26150.0,128.8681,128.9322,128.8131,128.923,26150.0
2021-01-11 11:40:00,140.75,140.82,140.71,140.82,41233.0,128.9047,128.9688,128.8681,128.9688,41233.0
2021-01-11 11:45:00,140.81,140.84,140.75,140.79,56720.0,128.9597,128.9872,128.9047,128.9414,56720.0
2021-01-11 11:50:00,140.8,140.86,140.77,140.81,37736.0,128.9505,129.0055,128.923,128.9597,37736.0
2021-01-11 11:55:00,140.8,140.84,140.78,140.79,27444.0,128.9505,128.9872,128.9322,128.9414,27444.0
2021-01-11 12:00:00,140.8,140.87,140.78,140.85,22993.0,128.9505,129.0146,128.9322,128.9963,22993.0
2021-01-11 12:05:00,140.86,140.86,140.77,140.8,14460.0,129.0055,129.0055,128.923,128.9505,14460.0
2021-01-11 12:10:00,140.81,140.87,140.78,140.81,16957.0,128.9597,129.0146,128.9322,128.9597,16957.0
2021-01-11 12:15:00,140.82,140.86,140.75,140.76,5480.0,128.9688,129.0055,128.9047,128.9139,5480.0
2021-01-11 12:20:00,140.78,140.8,140.77,140.78,7308.0,128.9322,128.9505,128.923,128.9322,7308.0
2021-01-11 12:25:00,140.79,140.8,140.74,140.78,49947.0,128.9414,128.9505,128.8956,128.9322,49947.0
2021-01-11 12:30:00,140.8,140.97,140.8,140.91,15450.0,128.9505,129.1062,128.9505,129.0513,15450.0
2021-01-11 12:35:00,140.98,141.01,140.95,140.95,5202.0,129.1154,129.1428,129.0879,129.0879,5202.0
2021-01-11 12:40:00,140.95,141.0,140.94,140.98,29747.0,129.0879,129.1337,129.0787,129.1154,29747.0
2021-01-11 12:45:00,141.0,141.05,141.0,141.05,8853.0,129.1337,129.1795,129.1337,129.1795,8853.0
2021-01-11 12:50:00,141.04,141.12,141.04,141.08,22837.0,129.1703,129.2436,129.1703,129.207,22837.0
2021-01-11 12:55:00,141.06,141.1,141.01,141.05,11287.0,129.1886,129.2253,129.1428,129.1795,11287.0
2021-01-11 13:00:00,141.08,141.11,141.06,141.08,15852.0,129.207,129.2344,129.1886,129.207,15852.0
2021-01-11 13:05:00,141.08,141.14,141.08,141.1,23862.0,129.207,129.2619,129.207,129.2253,23862.0
2021-01-11 13:10:00,141.11,141.15,141.1,141.12,16470.0,129.2344,129.2711,129.2253,129.2436,16470.0
2021-01-11 13:15:00,141.12,141.13,141.07,141.1,11097.0,129.2436,129.2527,129.1978,129.2253,11097.0
2021-01-11 13:20:00,141.11,141.12,141.0,141.08,12672.0,129.2344,129.2436,129.1337,129.207,12672.0
2021-01-11 13:25:00,141.05,141.06,140.89,140.93,22092.0,129.1795,129.1886,129.0329,129.0696,22092.0
2021-01-11 13:30:00,140.93,140.95,140.89,140.91,11626.0,129.0696,129.0879,129.0329,129.0513,11626.0
2021-01-11 13:35:00,140.89,140.92,140.87,140.89,13051.0,129.0329,129.0604,129.0146,129.0329,13051.0
2021-01-11 13:40:00,140.89,140.89,140.74,140.76,17924.0,129.0329,129.0329,128.8956,128.9139,17924.0
2021-01-11 13:45:00,140.76,140.77,140.58,140.64,19532.0,128.9139,128.923,128.749,128.804,19532.0
2021-01-11 13:50:00,140.65,140.76,140.64,140.76,19461.0,128.8131,128.9139,128.804,128.9139,19461.0
2021-01-11 13:55:00,140.75,140.8,140.7,140.72,14898.0,128.9047,128.9505,128.8589,128.8772,14898.0
2021-01-11 14:00:00,140.72,140.75,140.63,140.71,15366.0,128.8772,128.9047,128.7948,128.8681,15366.0
2021-01-11 14:05:00,140.7,140.81,140.68,140.76,8958.0,128.8589,128.9597,128.8406,128.9139,8958.0
2021-01-11 14:10:00,140.77,140.82,140.74,140.79,9599.0,128.923,128.9688,128.8956,128.9414,9599.0
2021-01-11 14:15:00,140.78,140.81,140.68,140.7,7741.0,128.9322,128.9597,128.8406,128.8589,7741.0
2021-01-11 14:20:00,140.69,140.7,140.53,140.69,24117.0,128.8498,128.8589,128.7032,128.8498,24117.0
2021-01-11 14:25:00,140.7,140.71,140.63,140.68,15373.0,128.8589,128.8681,128.7948,128.8406,15373.0
2021-01-11 14:30:00,140.68,140.73,140.64,140.66,158276.0,128.8406,128.8864,128.804,128.8223,158276.0
2021-01-11 14:35:00,140.67,140.7,140.62,140.66,13389.0,128.8315,128.8589,128.7857,128.8223,13389.0
2021-01-11 14:40:00,140.67,140.77,140.67,140.74,17606.0,128.8315,128.923,128.8315,128.8956,17606.0
2021-01-11 14:45:00,140.74,140.83,140.73,140.81,26901.0,128.8956,128.978,128.8864,128.9597,26901.0
2021-01-11 14:50:00,140.81,140.85,140.73,140.85,26665.0,128.9597,128.9963,128.8864,128.9963,26665.0
2021-01-11 14:55:00,140.89,140.99,140.87,140.96,13472.0,129.0329,129.1245,129.0146,129.0971,13472.0
2021-01-11 15:00:00,140.93,141.06,140.92,141.0,39432.0,129.0696,129.1886,129.0604,129.1337,39432.0
2021-01-11 15:05:00,141.02,141.04,140.83,140.86,60549.0,129.152,129.1703,128.978,129.0055,60549.0
2021-01-11 15:10:00,140.86,140.87,140.76,140.8,16112.0,129.0055,129.0146,128.9139,128.9505,16112.0
2021-01-11 15:15:00,140.8,140.85,140.64,140.72,23590.0,128.9505,128.9963,128.804,128.8772,23590.0
2021-01-11 15:20:00,140.71,140.79,140.67,140.76,36180.0,128.8681,128.9414,128.8315,128.9139,36180.0
2021-01-11 15:25:00,140.77,140.87,140.68,140.71,47268.0,128.923,129.0146,128.8406,128.8681,47268.0
2021-01-11 15:30:00,140.7,140.85,140.7,140.73,53251.0,128.8589,128.9963,128.8589,128.8864,53251.0
2021-01-11 15:35:00,140.73,140.84,140.65,140.67,35850.0,128.8864,128.9872,128.8131,128.8315,35850.0
2021-01-11 15:40:00,140.64,140.73,140.6,140.62,23984.0,128.804,128.8864,128.7673,128.7857,23984.0
2021-01-11 15:45:00,140.63,140.9,140.62,140.86,46787.0,128.7948,129.0421,128.7857,129.0055,46787.0
2021-01-11 15:50:00,140.88,140.94,140.81,140.84,37210.0,129.0238,129.0787,128.9597,128.9872,37210.0
2021-01-11 15:55:00,140.8,140.89,140.78,140.88,77925.0,128.9505,129.0329,128.9322,129.0238,77925.0
2021-01-12 09:30:00,141.0,141.2,140.98,140.98,85685.0,129.1337,129.3169,129.1154,129.1154,85685.0
2021-01-12 09:35:00,140.8,140.95,140.76,140.78,13672.0,128.9505,129.0879,128.9139,128.9322,13672.0
2021-01-12 09:40:00,140.81,141.07,140.75,140.95,14906.0,128.9597,129.1978,128.9047,129.0879,14906.0
2021-01-12 09:45:00,140.98,141.14,140.92,141.13,13921.0,129.1154,129.2619,129.0604,129.2527,13921.0
2021-01-12 09:50:00,141.07,141.23,140.94,141.21,14433.0,129.1978,129.3443,129.0787,129.326,14433.0
2021-01-12 09:55:00,141.21,141.38,141.21,141.37,17988.0,129.326,129.4817,129.326,129.4725,17988.0
2021-01-12 10:00:00,141.36,141.46,141.2,141.43,11360.0,129.4634,129.555,129.3169,129.5275,11360.0
2021-01-12 10:05:00,141.43,141.46,141.37,141.45,9793.0,129.5275,129.555,129.4725,129.5458,9793.0
2021-01-12 10:10:00,141.47,141.59,141.47,141.56,10452.0,129.5641,129.674,129.5641,129.6466,10452.0
2021-01-12 10:15:00,141.58,141.79,141.55,141.78,70713.0,129.6649,129.8572,129.6374,129.848,70713.0
2021-01-12 10:20:00,141.78,141.8,141.72,141.76,30202.0,129.848,129.8664,129.7931,129.8297,30202.0
2021-01-12 10:25:00,141.76,141.77,141.63,141.64,15312.0,129.8297,129.8389,129.7107,129.7198,15312.0
2021-01-12 10:30:00,141.65,141.68,141.58,141.66,17970.0,129.729,129.7565,129.6649,129.7381,17970.0
2021-01-12 10:35:00,141.64,141.67,141.57,141.63,11199.0,129.7198,129.7473,129.6557,129.7107,11199.0
2021-01-12 10:40:00,141.63,141.69,141.58,141.58,12550.0,129.7107,129.7656,129.6649,129.6649,12550.0
2021-01-12 10:45:00,141.59,141.62,141.49,141.56,15892.0,129.674,129.7015,129.5824,129.6466,15892.0
2021-01-12 10:50:00,141.57,141.65,141.54,141.63,15338.0,129.6557,129.729,129.6282,129.7107,15338.0
2021-01-12 10:55:00,141.64,141.69,141.6,141.66,10437.0,129.7198,129.7656,129.6832,129.7381,10437.0
2021-01-12 11:00:00,141.69,141.69,141.55,141.65,16375.0,129.7656,129.7656,129.6374,129.729,16375.0
2021-01-12 11:05:00,141.66,141.75,141.64,141.74,18392.0,129.7381,129.8206,129.7198,129.8114,18392.0
2021-01-12 11:10:00,141.76,141.82,141.75,141.78,8284.0,129.8297,129.8847,129.8206,129.848,8284.0
2021-01-12 11:15:00,141.81,141.81,141.69,141.7,48783.0,129.8755,129.8755,129.7656,129.7748,48783.0
2021-01-12 11:20:00,141.7,141.7,141.6,141.63,15242.0,129.7748,129.7748,129.6832,129.7107,15242.0
2021-01-12 11:25:00,141.61,141.62,141.5,141.53,17529.0,129.6923,129.7015,129.5916,129.6191,17529.0
2021-01-12 11:30:00,141.55,141.55,141.39,141.47,8486.0,129.6374,129.6374,129.4909,129.5641,8486.0
2021-01-12 11:35:00,141.46,141.5,141.38,141.38,15730.0,129.555,129.5916,129.4817,129.4817,15730.0
2021-01-12 11:40:00,141.39,141.4,141.29,141.33,10739.0,129.4909,129.5,129.3993,129.4359,10739.0
2021-01-12 11:45:00,141.31,141.42,141.31,141.39,8185.0,129.4176,129.5183,129.4176,129.4909,8185.0
2021-01-12 11:50:00,141.39,141.4,141.16,141.26,45259.0,129.4909,129.5,129.2802,129.3718,45259.0
2021-01-12 11:55:00,141.29,141.37,141.25,141.37,6345.0,129.3993,129.4725,129.3626,129.4725,6345.0
2021-01-12 12:00:00,141.34,141.37,141.31,141.34,32168.0,129.4451,129.4725,129.4176,129.4451,32168.0
2021-01-12 12:05:00,141.32,141.32,140.99,141.06,35372.0,129.4268,129.4268,129.1245,129.1886,35372.0
2021-01-12 12:10:00,141.02,141.06,140.94,141.0,46321.0,129.152,129.1886,129.0787,129.1337,46321.0
2021-01-12 12:15:00,140.9,141.19,140.85,141.19,15769.0,129.0421,129.3077,128.9963,129.3077,15769.0
2021-01-12 12:20:00,141.11,141.11,141.03,141.04,13347.0,129.2344,129.2344,129.1612,129.1703,13347.0
2021-01-12 12:25:00,141.04,141.22,141.03,141.22,23117.0,129.1703,129.3352,129.1612,129.3352,23117.0
2021-01-12 12:30:00,141.2,141.21,141.05,141.08,19406.0,129.3169,129.326,129.1795,129.207,19406.0
2021-01-12 12:35:00,141.1,141.24,141.1,141.23,33211.0,129.2253,129.3535,129.2253,129.3443,33211.0
2021-01-12 12:40:00,141.22,141.32,141.14,141.3,13315.0,129.3352,129.4268,129.2619,129.4084,13315.0
2021-01-12 12:45:00,141.32,141.35,141.17,141.22,29925.0,129.4268,129.4542,129.2894,129.3352,29925.0
2021-01-12 12:50:00,141.25,141.31,141.25,141.29,10522.0,129.3626,129.4176,129.3626,129.3993,10522.0
2021-01-12 12:55:00,141.28,141.29,141.21,141.22,4355.0,129.3901,129.3993,129.326,129.3352,4355.0
2021-01-12 13:00:00,141.22,141.3,141.14,141.23,26558.0,129.3352,129.4084,129.2619,129.3443,26558.0
2021-01-12 13:05:00,141.23,141.24,141.17,141.23,11046.0,129.3443,129.3535,129.2894,129.3443,11046.0
2021-01-12 13:10:00,141.23,141.29,141.22,141.28,18778.0,129.3443,129.3993,129.3352,129.3901,18778.0
2021-01-12 13:15:00,141.3,141.3,141.22,141.22,25486.0,129.4084,129.4084,129.3352,129.3352,25486.0
2021-01-12 13:20:00,141.22,141.24,141.12,141.12,27529.0,129.3352,129.3535,129.2436,129.2436,27529.0
2021-01-12 13:25:00,141.15,141.34,141.15,141.34,22621.0,129.2711,129.4451,129.2711,129.4451,22621.0
2021-01-12 13:30:00,141.3,141.55,141.28,141.53,33690.0,129.4084,129.6374,129.3901,129.6191,33690.0
2021-01-12 13:35:00,141.54,141.55,141.44,141.49,18611.0,129.6282,129.6374,129.5367,129.5824,18611.0
2021-01-12 13:40:00,141.5,141.5,141.42,141.45,18961.0,129.5916,129.5916,129.5183,129.5458,18961.0
2021-01-12 13:45:00,141.44,141.46,141.4,141.45,28819.0,129.5367,129.555,129.5,129.5458,28819.0
2021-01-12 13:50:00,141.44,141.45,141.38,141.43,17502.0,129.5367,129.5458,129.4817,129.5275,17502.0
2021-01-12 13:55:00,141.44,141.52,141.41,141.5,58648.0,129.5367,129.6099,129.5092,129.5916,58648.0
2021-01-12 14:00:00,141.47,141.65,141.45,141.61,31208.0,129.5641,129.729,129.5458,129.6923,31208.0
2021-01-12 14:05:00,141.59,141.6,141.5,141.53,22928.0,129.674,129.6832,129.5916,129.6191,22928.0
2021-01-12 14:10:00,141.54,141.62,141.54,141.59,17934.0,129.6282,129.7015,129.6282,129.674,17934.0
2021-01-12 14:15:00,141.57,141.63,141.54,141.55,59825.0,129.6557,129.7107,129.6282,129.6374,59825.0
2021-01-12 14:20:00,141.55,141.58,141.49,141.57,28954.0,129.6374,129.6649,129.5824,129.6557,28954.0
2021-01-12 14:25:00,141.57,141.62,141.53,141.55,16245.0,129.6557,129.7015,129.6191,129.6374,16245.0
2021-01-12 14:30:00,141.54,141.67,141.54,141.58,39759.0,129.6282,129.7473,129.6282,129.6649,39759.0
2021-01-12 14:35:00,141.59,141.59,141.48,141.54,57286.0,129.674,129.674,129.5733,129.6282,57286.0
2021-01-12 14:40:00,141.55,141.57,141.36,141.38,45541.0,129.6374,129.6557,129.4634,129.4817,45541.0
2021-01-12 14:45:00,141.37,141.5,141.31,141.45,35428.0,129.4725,129.5916,129.4176,129.5458,35428.0
2021-01-12 14:50:00,141.45,141.45,141.33,141.41,34310.0,129.5458,129.5458,129.4359,129.5092,34310.0
2021-01-12 14:55:00,141.41,141.52,141.41,141.5,25041.0,129.5092,129.6099,129.5092,129.5916,25041.0
2021-01-12 15:00:00,141.51,141.69,141.5,141.67,59126.0,129.6008,129.7656,129.5916,129.7473,59126.0
2021-01-12 15:05:00,141.66,141.66,141.54,141.6,33423.0,129.7381,129.7381,129.6282,129.6832,33423.0
2021-01-12 15:10:00,141.6,141.66,141.51,141.51,49542.0,129.6832,129.7381,129.6008,129.6008,49542.0
2021-01-12 15:15:00,141.52,141.63,141.47,141.6,68691.0,129.6099,129.7107,129.5641,129.6832,68691.0
2021-01-12 15:20:00,141.63,141.68,141.62,141.63,19228.0,129.7107,129.7565,129.7015,129.7107,19228.0
2021-01-12 15:25:00,141.63,141.63,141.54,141.54,34211.0,129.7107,129.7107,129.6282,129.6282,34211.0
2021-01-12 15:30:00,141.56,141.6,141.48,141.53,22809.0,129.6466,129.6832,129.5733,129.6191,22809.0
2021-01-12 15:35:00,141.53,141.57,141.5,141.55,24542.0,129.6191,129.6557,129.5916,129.6374,24542.0
2021-01-12 15:40:00,141.55,141.62,141.55,141.6,56205.0,129.6374,129.7015,129.6374,129.6832,56205.0
2021-01-12 15:45:00,141.61,141.73,141.58,141.73,62417.0,129.6923,129.8022,129.6649,129.8022,62417.0
2021-01-12 15:50:00,141.74,141.77,141.64,141.72,139700.0,129.8114,129.8389,129.7198,129.7931,139700.0
2021-01-12 15:55:00,141.72,141.76,141.56,141.56,268592.0,129.7931,129.8297,129.6466,129.6466,268592.0
2021-01-13 09:30:00,141.63,141.84,141.56,141.78,89848.0,129.7107,129.903,129.6466,129.848,89848.0
2021-01-13 09:35:00,141.76,141.78,141.48,141.64,16936.0,129.8297,129.848,129.5733,129.7198,16936.0
2021-01-13 09:40:00,141.66,141.67,141.53,141.53,10482.0,129.7381,129.7473,129.6191,129.6191,10482.0
2021-01-13 09:45:00,141.52,141.55,141.4,141.4,27922.0,129.6099,129.6374,129.5,129.5,27922.0
2021-01-13 09:50:00,141.35,141.37,141.22,141.27,7025.0,129.4542,129.4725,129.3352,129.381,7025.0
2021-01-13 09:55:00,141.28,141.38,141.26,141.35,7545.0,129.3901,129.4817,129.3718,129.4542,7545.0
2021-01-13 10:00:00,141.39,141.42,141.05,141.05,14916.0,129.4909,129.5183,129.1795,129.1795,14916.0
2021-01-13 10:05:00,141.03,141.33,140.99,141.31,14551.0,129.1612,129.4359,129.1245,129.4176,14551.0
2021-01-13 10:10:00,141.34,141.43,141.23,141.28,37348.0,129.4451,129.5275,129.3443,129.3901,37348.0
2021-01-13 10:15:00,141.3,141.51,141.3,141.49,13377.0,129.4084,129.6008,129.4084,129.5824,13377.0
2021-01-13 10:20:00,141.45,141.54,141.44,141.53,8271.0,129.5458,129.6282,129.5367,129.6191,8271.0
2021-01-13 10:25:00,141.52,141.52,141.45,141.5,4500.0,129.6099,129.6099,129.5458,129.5916,4500.0
2021-01-13 10:30:00,141.48,141.48,141.33,141.33,3132.0,129.5733,129.5733,129.4359,129.4359,3132.0
2021-01-13 10:35:00,141.37,141.41,141.3,141.35,10209.0,129.4725,129.5092,129.4084,129.4542,10209.0
2021-01-13 10:40:00,141.35,141.37,141.27,141.36,7216.0,129.4542,129.4725,129.381,129.4634,7216.0
2021-01-13 10:45:00,141.35,141.36,141.26,141.28,4784.0,129.4542,129.4634,129.3718,129.3901,4784.0
2021-01-13 10:50:00,141.28,141.43,141.27,141.41,14892.0,129.3901,129.5275,129.381,129.5092,14892.0
2021-01-13 10:55:00,141.39,141.42,141.37,141.41,12057.0,129.4909,129.5183,129.4725,129.5092,12057.0
2021-01-13 11:00:00,141.41,141.47,141.24,141.28,17938.0,129.5092,129.5641,129.3535,129.3901,17938.0
2021-01-13 11:05:00,141.27,141.3,141.21,141.21,12930.0,129.381,129.4084,129.326,129.326,12930.0
2021-01-13 11:10:00,141.24,141.25,141.22,141.23,6171.0,129.3535,129.3626,129.3352,129.3443,6171.0
2021-01-13 11:15:00,141.25,141.29,141.17,141.28,7601.0,129.3626,129.3993,129.2894,129.3901,7601.0
2021-01-13 11:20:00,141.3,141.35,141.29,141.33,6075.0,129.4084,129.4542,129.3993,129.4359,6075.0
2021-01-13 11:25:00,141.34,141.37,141.3,141.3,11119.0,129.4451,129.4725,129.4084,129.4084,11119.0
2021-01-13 11:30:00,141.3,141.3,141.23,141.23,9403.0,129.4084,129.4084,129.3443,129.3443,9403.0
2021-01-13 11:35:00,141.21,141.3,141.19,141.29,5835.0,129.326,129.4084,129.3077,129.3993,5835.0
2021-01-13 11:40:00,141.28,141.31,141.24,141.25,7769.0,129.3901,129.4176,129.3535,129.3626,7769.0
2021-01-13 11:45:00,141.22,141.25,141.18,141.22,4205.0,129.3352,129.3626,129.2985,129.3352,4205.0
2021-01-13 11:50:00,141.22,141.24,141.18,141.2,6345.0,129.3352,129.3535,129.2985,129.3169,6345.0
2021-01-13 11:55:00,141.21,141.25,141.2,141.24,12280.0,129.326,129.3626,129.3169,129.3535,12280.0
2021-01-13 12:00:00,141.24,141.25,141.16,141.18,3273.0,129.3535,129.3626,129.2802,129.2985,3273.0
2021-01-13 12:05:00,141.17,141.21,141.16,141.17,9504.0,129.2894,129.326,129.2802,129.2894,9504.0
2021-01-13 12:10:00,141.15,141.2,141.11,141.11,1495547.0,129.2711,129.3169,129.2344,129.2344,1495547.0
2021-01-13 12:15:00,141.11,141.15,141.09,141.13,7517.0,129.2344,129.2711,129.2161,129.2527,7517.0
2021-01-13 12:20:00,141.13,141.14,141.1,141.13,7909.0,129.2527,129.2619,129.2253,129.2527,7909.0
2021-01-13 12:25:00,141.14,141.33,141.12,141.33,29293.0,129.2619,129.4359,129.2436,129.4359,29293.0
2021-01-13 12:30:00,141.34,141.34,141.29,141.32,25510.0,129.4451,129.4451,129.3993,129.4268,25510.0
2021-01-13 12:35:00,141.31,141.4,141.29,141.4,34300.0,129.4176,129.5,129.3993,129.5,34300.0
2021-01-13 12:40:00,141.4,141.44,141.37,141.44,23818.0,129.5,129.5367,129.4725,129.5367,23818.0
2021-01-13 12:45:00,141.48,141.55,141.46,141.55,33940.0,129.5733,129.6374,129.555,129.6374,33940.0
2021-01-13 12:50:00,141.55,141.68,141.53,141.68,29542.0,129.6374,129.7565,129.6191,129.7565,29542.0
2021-01-13 12:55:00,141.68,141.7,141.59,141.59,22264.0,129.7565,129.7748,129.674,129.674,22264.0
2021-01-13 13:00:00,141.59,141.6,141.46,141.54,18347.0,129.674,129.6832,129.555,129.6282,18347.0
2021-01-13 13:05:00,141.53,141.55,141.5,141.52,21137.0,129.6191,129.6374,129.5916,129.6099,21137.0
2021-01-13 13:10:00,141.53,141.58,141.53,141.56,44896.0,129.6191,129.6649,129.6191,129.6466,44896.0
2021-01-13 13:15:00,141.58,141.6,141.55,141.58,15251.0,129.6649,129.6832,129.6374,129.6649,15251.0
2021-01-13 13:20:00,141.59,141.61,141.56,141.59,13088.0,129.674,129.6923,129.6466,129.674,13088.0
2021-01-13 13:25:00,141.59,141.61,141.56,141.58,24692.0,129.674,129.6923,129.6466,129.6649,24692.0
2021-01-13 13:30:00,141.59,141.6,141.56,141.57,3539.0,129.674,129.6832,129.6466,129.6557,3539.0
2021-01-13 13:35:00,141.56,141.64,141.56,141.61,6381.0,129.6466,129.7198,129.6466,129.6923,6381.0
2021-01-13 13:40:00,141.61,141.64,141.56,141.64,10445.0,129.6923,129.7198,129.6466,129.7198,10445.0
2021-01-13 13:45:00,141.64,141.64,141.61,141.63,12191.0,129.7198,129.7198,129.6923,129.7107,12191.0
2021-01-13 13:50:00,141.65,141.66,141.58,141.59,18133.0,129.729,129.7381,129.6649,129.674,18133.0
2021-01-13 13:55:00,141.6,141.68,141.6,141.68,5220.0,129.6832,129.7565,129.6832,129.7565,5220.0
2021-01-13 14:00:00,141.67,141.82,141.52,141.7,36081.0,129.7473,129.8847,129.6099,129.7748,36081.0
2021-01-13 14:05:00,141.68,141.77,141.64,141.76,12417.0,129.7565,129.8389,129.7198,129.8297,12417.0
2021-01-13 14:10:00,141.81,141.85,141.8,141.85,8678.0,129.8755,129.9122,129.8664,129.9122,8678.0
2021-01-13 14:15:00,141.86,141.88,141.83,141.86,9740.0,129.9213,129.9396,129.8938,129.9213,9740.0
2021-01-13 14:20:00,141.85,141.85,141.8,141.84,17291.0,129.9122,129.9122,129.8664,129.903,17291.0
2021-01-13 14:25:00,141.84,141.88,141.79,141.81,49497.0,129.903,129.9396,129.8572,129.8755,49497.0
2021-01-13 14:30:00,141.83,141.84,141.8,141.83,141625.0,129.8938,129.903,129.8664,129.8938,141625.0
2021-01-13 14:35:00,141.82,141.82,141.77,141.79,11166.0,129.8847,129.8847,129.8389,129.8572,11166.0
2021-01-13 14:40:00,141.79,141.81,141.65,141.66,10613.0,129.8572,129.8755,129.729,129.7381,10613.0
2021-01-13 14:45:00,141.67,141.71,141.64,141.67,109256.0,129.7473,129.7839,129.7198,129.7473,109256.0
2021-01-13 14:50:00,141.68,141.7,141.61,141.63,37008.0,129.7565,129.7748,129.6923,129.7107,37008.0
2021-01-13 14:55:00,141.62,141.66,141.55,141.64,13076.0,129.7015,129.7381,129.6374,129.7198,13076.0
2021-01-13 15:00:00,141.64,141.68,141.58,141.58,11425.0,129.7198,129.7565,129.6649,129.6649,11425.0
2021-01-13 15:05:00,141.59,141.61,141.49,141.51,72619.0,129.674,129.6923,129.5824,129.6008,72619.0
2021-01-13 15:10:00,141.51,141.63,141.51,141.58,14316.0,129.6008,129.7107,129.6008,129.6649,14316.0
2021-01-13 15:15:00,141.59,141.59,141.52,141.53,5270.0,129.674,129.674,129.6099,129.6191,5270.0
2021-01-13 15:20:00,141.52,141.52,141.47,141.49,22795.0,129.6099,129.6099,129.5641,129.5824,22795.0
2021-01-13 15:25:00,141.49,141.5,141.39,141.41,25545.0,129.5824,129.5916,129.4909,129.5092,25545.0
2021-01-13 15:30:00,141.4,141.51,141.34,141.51,22571.0,129.5,129.6008,129.4451,129.6008,22571.0
2021-01-13 15:35:00,141.48,141.48,141.37,141.46,20895.0,129.5733,129.5733,129.4725,129.555,20895.0
2021-01-13 15:40:00,141.47,141.53,141.46,141.5,11435.0,129.5641,129.6191,129.555,129.5916,11435.0
2021-01-13 15:45:00,141.52,141.58,141.51,141.57,18613.0,129.6099,129.6649,129.6008,129.6557,18613.0
2021-01-13 15:50:00,141.57,141.57,141.48,141.48,23713.0,129.6557,129.6557,129.5733,129.5733,23713.0
2021-01-13 15:55:00,141.48,141.53,141.42,141.42,69935.0,129.5733,129.6191,129.5183,129.5183,69935.0
2021-01-14 09:30:00,141.75,142.04,141.71,141.74,53695.0,129.8206,130.0862,129.7839,129.8114,53695.0
2021-01-14 09:35:00,141.71,141.98,141.68,141.98,41292.0,129.7839,130.0312,129.7565,130.0312,41292.0
2021-01-14 09:40:00,141.97,142.03,141.89,141.96,8433.0,130.0221,130.077,129.9488,130.0129,8433.0
2021-01-14 09:45:00,141.99,142.02,141.94,141.95,28254.0,130.0404,130.0678,129.9946,130.0037,28254.0
2021-01-14 09:50:00,142.0,142.05,141.98,142.0,38381.0,130.0495,130.0953,130.0312,130.0495,38381.0
2021-01-14 09:55:00,142.02,142.15,142.02,142.13,14511.0,130.0678,130.1869,130.0678,130.1686,14511.0
2021-01-14 10:00:00,142.13,142.21,142.09,142.21,10123.0,130.1686,130.2419,130.132,130.2419,10123.0
2021-01-14 10:05:00,142.18,142.21,141.96,142.06,495107.0,130.2144,130.2419,130.0129,130.1045,495107.0
2021-01-14 10:10:00,142.07,142.18,142.04,142.16,12486.0,130.1136,130.2144,130.0862,130.1961,12486.0
2021-01-14 10:15:00,142.19,142.25,142.14,142.23,13145.0,130.2235,130.2785,130.1777,130.2602,13145.0
2021-01-14 10:20:00,142.24,142.27,142.24,142.26,16248.0,130.2693,130.2968,130.2693,130.2876,16248.0
2021-01-14 10:25:00,142.28,142.29,142.24,142.25,39487.0,130.306,130.3151,130.2693,130.2785,39487.0
2021-01-14 10:30:00,142.24,142.29,142.22,142.22,19662.0,130.2693,130.3151,130.251,130.251,19662.0
2021-01-14 10:35:00,142.21,142.22,141.97,142.06,26257.0,130.2419,130.251,130.0221,130.1045,26257.0
2021-01-14 10:40:00,142.08,142.16,142.07,142.13,19760.0,130.1228,130.1961,130.1136,130.1686,19760.0
2021-01-14 10:45:00,142.09,142.09,141.97,142.01,22482.0,130.132,130.132,130.0221,130.0587,22482.0
2021-01-14 10:50:00,142.0,142.03,141.96,142.01,9171.0,130.0495,130.077,130.0129,130.0587,9171.0
2021-01-14 10:55:00,141.99,142.07,141.91,142.07,8241.0,130.0404,130.1136,129.9671,130.1136,8241.0
2021-01-14 11:00:00,142.09,142.13,142.0,142.0,17729.0,130.132,130.1686,130.0495,130.0495,17729.0
2021-01-14 11:05:00,142.05,142.07,142.01,142.02,20477.0,130.0953,130.1136,130.0587,130.0678,20477.0
2021-01-14 11:10:00,142.02,142.15,142.02,142.14,11235.0,130.0678,130.1869,130.0678,130.1777,11235.0
2021-01-14 11:15:00,142.16,142.21,142.14,142.2,11376.0,130.1961,130.2419,130.1777,130.2327,11376.0
2021-01-14 11:20:00,142.22,142.22,142.15,142.18,8201.0,130.251,130.251,130.1869,130.2144,8201.0
2021-01-14 11:25:00,142.15,142.2,142.13,142.16,22262.0,130.1869,130.2327,130.1686,130.1961,22262.0
2021-01-14 11:30:00,142.16,142.21,142.14,142.17,29731.0,130.1961,130.2419,130.1777,130.2052,29731.0
2021-01-14 11:35:00,142.17,142.24,142.14,142.18,8542.0,130.2052,130.2693,130.1777,130.2144,8542.0
2021-01-14 11:40:00,142.18,142.26,142.17,142.26,9191.0,130.2144,130.2876,130.2052,130.2876,9191.0
2021-01-14 11:45:00,142.26,142.28,142.2,142.23,129787.0,130.2876,130.306,130.2327,130.2602,129787.0
2021-01-14 11:50:00,142.23,142.28,142.21,142.25,7948.0,130.2602,130.306,130.2419,130.2785,7948.0
2021-01-14 11:55:00,142.25,142.28,142.24,142.27,7880.0,130.2785,130.306,130.2693,130.2968,7880.0
2021-01-14 12:00:00,142.27,142.35,142.23,142.33,11106.0,130.2968,130.3701,130.2602,130.3518,11106.0
2021-01-14 12:05:00,142.33,142.38,142.32,142.34,17994.0,130.3518,130.3975,130.3426,130.3609,17994.0
2021-01-14 12:10:00,142.32,142.4,142.28,142.39,8837.0,130.3426,130.4159,130.306,130.4067,8837.0
2021-01-14 12:15:00,142.4,142.41,142.35,142.36,21350.0,130.4159,130.425,130.3701,130.3792,21350.0
2021-01-14 12:20:00,142.36,142.38,142.34,142.35,12289.0,130.3792,130.3975,130.3609,130.3701,12289.0
2021-01-14 12:25:00,142.35,142.38,142.33,142.36,7689.0,130.3701,130.3975,130.3518,130.3792,7689.0
2021-01-14 12:30:00,142.36,142.4,142.34,142.36,7190.0,130.3792,130.4159,130.3609,130.3792,7190.0
2021-01-14 12:35:00,142.38,142.41,142.36,142.39,9042.0,130.3975,130.425,130.3792,130.4067,9042.0
2021-01-14 12:40:00,142.37,142.43,142.33,142.37,15633.0,130.3884,130.4433,130.3518,130.3884,15633.0
2021-01-14 12:45:00,142.38,142.38,142.3,142.35,6965.0,130.3975,130.3975,130.3243,130.3701,6965.0
2021-01-14 12:50:00,142.36,142.44,142.36,142.43,19332.0,130.3792,130.4525,130.3792,130.4433,19332.0
2021-01-14 12:55:00,142.42,142.48,142.4,142.43,21244.0,130.4342,130.4891,130.4159,130.4433,21244.0
2021-01-14 13:00:00,142.42,142.51,142.42,142.51,6966.0,130.4342,130.5166,130.4342,130.5166,6966.0
2021-01-14 13:05:00,142.5,142.55,142.47,142.53,10093.0,130.5074,130.5532,130.48,130.5349,10093.0
2021-01-14 13:10:00,142.53,142.54,142.47,142.48,8120.0,130.5349,130.5441,130.48,130.4891,8120.0
2021-01-14 13:15:00,142.46,142.46,142.41,142.43,7603.0,130.4708,130.4708,130.425,130.4433,7603.0
2021-01-14 13:20:00,142.41,142.55,142.37,142.47,26260.0,130.425,130.5532,130.3884,130.48,26260.0
2021-01-14 13:25:00,142.46,142.49,142.43,142.49,10412.0,130.4708,130.4983,130.4433,130.4983,10412.0
2021-01-14 13:30:00,142.48,142.57,142.46,142.57,7577.0,130.4891,130.5716,130.4708,130.5716,7577.0
2021-01-14 13:35:00,142.56,142.62,142.56,142.62,8273.0,130.5624,130.6173,130.5624,130.6173,8273.0
2021-01-14 13:40:00,142.62,142.64,142.6,142.62,5706.0,130.6173,130.6357,130.599,130.6173,5706.0
2021-01-14 13:45:00,142.64,142.65,142.6,142.63,27250.0,130.6357,130.6448,130.599,130.6265,27250.0
2021-01-14 13:50:00,142.63,142.64,142.56,142.6,5199.0,130.6265,130.6357,130.5624,130.599,5199.0
2021-01-14 13:55:00,142.61,142.65,142.57,142.62,106312.0,130.6082,130.6448,130.5716,130.6173,106312.0
2021-01-14 14:00:00,142.59,142.67,142.59,142.63,9148.0,130.5899,130.6631,130.5899,130.6265,9148.0
2021-01-14 14:05:00,142.63,142.66,142.6,142.62,5952.0,130.6265,130.654,130.599,130.6173,5952.0
2021-01-14 14:10:00,142.61,142.64,142.56,142.62,5611.0,130.6082,130.6357,130.5624,130.6173,5611.0
2021-01-14 14:15:00,142.62,142.69,142.62,142.63,29506.0,130.6173,130.6815,130.6173,130.6265,29506.0
2021-01-14 14:20:00,142.61,142.61,142.54,142.57,12529.0,130.6082,130.6082,130.5441,130.5716,12529.0
2021-01-14 14:25:00,142.58,142.59,142.51,142.56,13694.0,130.5807,130.5899,130.5166,130.5624,13694.0
2021-01-14 14:30:00,142.58,142.63,142.57,142.6,10536.0,130.5807,130.6265,130.5716,130.599,10536.0
2021-01-14 14:35:00,142.6,142.62,142.58,142.58,13715.0,130.599,130.6173,130.5807,130.5807,13715.0
2021-01-14 14:40:00,142.59,142.59,142.49,142.52,11784.0,130.5899,130.5899,130.4983,130.5258,11784.0
2021-01-14 14:45:00,142.52,142.52,142.4,142.4,5494.0,130.5258,130.5258,130.4159,130.4159,5494.0
2021-01-14 14:50:00,142.43,142.44,142.34,142.38,15696.0,130.4433,130.4525,130.3609,130.3975,15696.0
2021-01-14 14:55:00,142.36,142.41,142.33,142.39,6699.0,130.3792,130.425,130.3518,130.4067,6699.0
2021-01-14 15:00:00,142.41,142.48,142.41,142.45,15143.0,130.425,130.4891,130.425,130.4617,15143.0
2021-01-14 15:05:00,142.44,142.45,142.34,142.34,40685.0,130.4525,130.4617,130.3609,130.3609,40685.0
2021-01-14 15:10:00,142.34,142.37,142.17,142.24,32440.0,130.3609,130.3884,130.2052,130.2693,32440.0
2021-01-14 15:15:00,142.25,142.25,141.99,142.01,14329.0,130.2785,130.2785,130.0404,130.0587,14329.0
2021-01-14 15:20:00,141.98,142.24,141.98,142.14,37645.0,130.0312,130.2693,130.0312,130.1777,37645.0
2021-01-14 15:25:00,142.1,142.19,142.04,142.19,23011.0,130.1411,130.2235,130.0862,130.2235,23011.0
2021-01-14 15:30:00,142.16,142.32,142.13,142.21,32681.0,130.1961,130.3426,130.1686,130.2419,32681.0
2021-01-14 15:35:00,142.19,142.24,142.14,142.21,22924.0,130.2235,130.2693,130.1777,130.2419,22924.0
2021-01-14 15:40:00,142.2,142.21,142.15,142.18,34489.0,130.2327,130.2419,130.1869,130.2144,34489.0
2021-01-14 15:45:00,142.18,142.26,142.11,142.14,50912.0,130.2144,130.2876,130.1503,130.1777,50912.0
2021-01-14 15:50:00,142.16,142.16,141.86,141.89,74249.0,130.1961,130.1961,129.9213,129.9488,74249.0
2021-01-14 15:55:00,141.93,142.04,141.83,141.95,268853.0,129.9854,130.0862,129.8938,130.0037,268853.0
2021-01-15 09:30:00,141.01,141.09,140.7,140.87,42498.0,129.1428,129.2161,128.8589,129.0146,42498.0
2021-01-15 09:35:00,140.85,140.86,140.53,140.7,14288.0,128.9963,129.0055,128.7032,128.8589,14288.0
2021-01-15 09:40:00,140.66,140.92,140.6,140.88,19160.0,128.8223,129.0604,128.7673,129.0238,19160.0
2021-01-15 09:45:00,140.88,140.97,140.83,140.94,52817.0,129.0238,129.1062,128.978,129.0787,52817.0
2021-01-15 09:50:00,140.89,140.94,140.79,140.79,12775.0,129.0329,129.0787,128.9414,128.9414,12775.0
2021-01-15 09:55:00,140.78,140.8,140.63,140.79,15593.0,128.9322,128.9505,128.7948,128.9414,15593.0
2021-01-15 10:00:00,140.84,140.86,140.56,140.64,94657.0,128.9872,129.0055,128.7307,128.804,94657.0
2021-01-15 10:05:00,140.64,140.65,140.0,140.0,40121.0,128.804,128.8131,128.2178,128.2178,40121.0
2021-01-15 10:10:00,140.03,140.31,140.01,140.17,22106.0,128.2453,128.5018,128.227,128.3735,22106.0
2021-01-15 10:15:00,140.13,140.15,139.92,139.95,24532.0,128.3369,128.3552,128.1446,128.1721,24532.0
2021-01-15 10:20:00,139.93,139.97,139.59,139.59,23266.0,128.1537,128.1904,127.8423,127.8423,23266.0
2021-01-15 10:25:00,139.55,139.89,139.55,139.82,51181.0,127.8057,128.1171,127.8057,128.053,51181.0
2021-01-15 10:30:00,139.8,140.09,139.71,140.04,32553.0,128.0347,128.3003,127.9522,128.2545,32553.0
2021-01-15 10:35:00,140.07,140.18,140.03,140.16,13111.0,128.282,128.3827,128.2453,128.3644,13111.0
2021-01-15 10:40:00,140.14,140.24,140.09,140.24,27522.0,128.3461,128.4376,128.3003,128.4376,27522.0
2021-01-15 10:45:00,140.28,140.3,140.14,140.18,36585.0,128.4743,128.4926,128.3461,128.3827,36585.0
2021-01-15 10:50:00,140.19,140.38,140.19,140.28,54074.0,128.3919,128.5659,128.3919,128.4743,54074.0
2021-01-15 10:55:00,140.25,140.28,140.17,140.25,21298.0,128.4468,128.4743,128.3735,128.4468,21298.0
2021-01-15 11:00:00,140.23,140.23,140.06,140.11,12448.0,128.4285,128.4285,128.2728,128.3186,12448.0
2021-01-15 11:05:00,140.06,140.1,140.01,140.06,13775.0,128.2728,128.3094,128.227,128.2728,13775.0
2021-01-15 11:10:00,140.08,140.21,139.96,140.15,53781.0,128.2911,128.4102,128.1812,128.3552,53781.0
2021-01-15 11:15:00,140.11,140.29,140.02,140.29,17939.0,128.3186,128.4834,128.2362,128.4834,17939.0
2021-01-15 11:20:00,140.31,140.35,140.25,140.26,24997.0,128.5018,128.5384,128.4468,128.456,24997.0
2021-01-15 11:25:00,140.29,140.57,140.28,140.57,592851.0,128.4834,128.7399,128.4743,128.7399,592851.0
2021-01-15 11:30:00,140.56,140.59,140.5,140.5,26246.0,128.7307,128.7582,128.6758,128.6758,26246.0
2021-01-15 11:35:00,140.49,140.67,140.48,140.65,22814.0,128.6666,128.8315,128.6574,128.8131,22814.0
2021-01-15 11:40:00,140.67,140.76,140.67,140.69,15276.0,128.8315,128.9139,128.8315,128.8498,15276.0
2021-01-15 11:45:00,140.69,140.73,140.59,140.6,17248.0,128.8498,128.8864,128.7582,128.7673,17248.0
2021-01-15 11:50:00,140.57,140.57,140.47,140.49,10147.0,128.7399,128.7399,128.6483,128.6666,10147.0
2021-01-15 11:55:00,140.48,140.55,140.4,140.51,8945.0,128.6574,128.7216,128.5842,128.6849,8945.0
2021-01-15 12:00:00,140.5,140.52,140.43,140.52,8627.0,128.6758,128.6941,128.6117,128.6941,8627.0
2021-01-15 12:05:00,140.52,140.58,140.44,140.44,32802.0,128.6941,128.749,128.6208,128.6208,32802.0
2021-01-15 12:10:00,140.43,140.48,140.4,140.48,6473.0,128.6117,128.6574,128.5842,128.6574,6473.0
2021-01-15 12:15:00,140.51,140.67,140.51,140.67,20085.0,128.6849,128.8315,128.6849,128.8315,20085.0
2021-01-15 12:20:00,140.58,140.62,140.54,140.6,5543.0,128.749,128.7857,128.7124,128.7673,5543.0
2021-01-15 12:25:00,140.6,140.71,140.57,140.65,12229.0,128.7673,128.8681,128.7399,128.8131,12229.0
2021-01-15 12:30:00,140.66,140.73,140.66,140.69,5027.0,128.8223,128.8864,128.8223,128.8498,5027.0
2021-01-15 12:35:00,140.67,140.73,140.66,140.73,13772.0,128.8315,128.8864,128.8223,128.8864,13772.0
2021-01-15 12:40:00,140.75,140.85,140.75,140.8,8381.0,128.9047,128.9963,128.9047,128.9505,8381.0
2021-01-15 12:45:00,140.79,140.8,140.73,140.78,11590.0,128.9414,128.9505,128.8864,128.9322,11590.0
2021-01-15 12:50:00,140.75,140.93,140.7,140.91,13087.0,128.9047,129.0696,128.8589,129.0513,13087.0
2021-01-15 12:55:00,140.9,140.92,140.84,140.91,4887.0,129.0421,129.0604,128.9872,129.0513,4887.0
2021-01-15 13:00:00,140.9,140.92,140.74,140.76,7096.0,129.0421,129.0604,128.8956,128.9139,7096.0
2021-01-15 13:05:00,140.75,140.83,140.75,140.82,5117.0,128.9047,128.978,128.9047,128.9688,5117.0
2021-01-15 13:10:00,140.81,140.82,140.74,140.8,8141.0,128.9597,128.9688,128.8956,128.9505,8141.0
2021-01-15 13:15:00,140.8,141.01,140.8,140.98,24022.0,128.9505,129.1428,128.9505,129.1154,24022.0
2021-01-15 13:20:00,141.0,141.04,140.96,141.04,7151.0,129.1337,129.1703,129.0971,129.1703,7151.0
2021-01-15 13:25:00,141.03,141.04,140.91,140.91,8670.0,129.1612,129.1703,129.0513,129.0513,8670.0
2021-01-15 13:30:00,140.92,140.94,140.87,140.89,5051.0,129.0604,129.0787,129.0146,129.0329,5051.0
2021-01-15 13:35:00,140.9,140.93,140.8,140.91,41925.0,129.0421,129.0696,128.9505,129.0513,41925.0
2021-01-15 13:40:00,140.91,140.95,140.87,140.92,3895.0,129.0513,129.0879,129.0146,129.0604,3895.0
2021-01-15 13:45:00,140.92,140.95,140.82,140.82,15883.0,129.0604,129.0879,128.9688,128.9688,15883.0
2021-01-15 13:50:00,140.79,140.86,140.74,140.74,6900.0,128.9414,129.0055,128.8956,128.8956,6900.0
2021-01-15 13:55:00,140.7,140.82,140.7,140.82,2737.0,128.8589,128.9688,128.8589,128.9688,2737.0
2021-01-15 14:00:00,140.82,140.86,140.77,140.85,6221.0,128.9688,129.0055,128.923,128.9963,6221.0
2021-01-15 14:05:00,140.84,140.85,140.76,140.76,48136.0,128.9872,128.9963,128.9139,128.9139,48136.0
2021-01-15 14:10:00,140.75,140.76,140.69,140.74,61601.0,128.9047,128.9139,128.8498,128.8956,61601.0
2021-01-15 14:15:00,140.78,140.8,140.72,140.72,7076.0,128.9322,128.9505,128.8772,128.8772,7076.0
2021-01-15 14:20:00,140.72,140.77,140.71,140.77,11616.0,128.8772,128.923,128.8681,128.923,11616.0
2021-01-15 14:25:00,140.76,140.84,140.73,140.83,7545.0,128.9139,128.9872,128.8864,128.978,7545.0
2021-01-15 14:30:00,140.84,140.95,140.84,140.95,22856.0,128.9872,129.0879,128.9872,129.0879,22856.0
2021-01-15 14:35:00,140.96,141.01,140.95,140.99,3985.0,129.0971,129.1428,129.0879,129.1245,3985.0
2021-01-15 14:40:00,140.96,141.03,140.93,141.03,8048.0,129.0971,129.1612,129.0696,129.1612,8048.0
2021-01-15 14:45:00,141.0,141.08,141.0,141.05,15622.0,129.1337,129.207,129.1337,129.1795,15622.0
2021-01-15 14:50:00,141.05,141.06,140.95,140.98,8031.0,129.1795,129.1886,129.0879,129.1154,8031.0
2021-01-15 14:55:00,140.98,140.98,140.87,140.9,18484.0,129.1154,129.1154,129.0146,129.0421,18484.0
2021-01-15 15:00:00,140.93,140.98,140.9,140.93,5092.0,129.0696,129.1154,129.0421,129.0696,5092.0
2021-01-15 15:05:00,140.89,140.9,140.76,140.79,8809.0,129.0329,129.0421,128.9139,128.9414,8809.0
2021-01-15 15:10:00,140.86,141.09,140.84,141.06,61162.0,129.0055,129.2161,128.9872,129.1886,61162.0
2021-01-15 15:15:00,141.09,141.16,141.03,141.03,19643.0,129.2161,129.2802,129.1612,129.1612,19643.0
2021-01-15 15:20:00,141.02,141.03,140.94,140.99,30212.0,129.152,129.1612,129.0787,129.1245,30212.0
2021-01-15 15:25:00,141.0,141.0,140.92,140.94,33904.0,129.1337,129.1337,129.0604,129.0787,33904.0
2021-01-15 15:30:00,140.94,140.94,140.74,140.82,35865.0,129.0787,129.0787,128.8956,128.9688,35865.0
2021-01-15 15:35:00,140.82,140.88,140.77,140.78,20792.0,128.9688,129.0238,128.923,128.9322,20792.0
2021-01-15 15:40:00,140.75,140.9,140.6,140.6,42581.0,128.9047,129.0421,128.7673,128.7673,42581.0
2021-01-15 15:45:00,140.57,140.69,140.53,140.56,30696.0,128.7399,128.8498,128.7032,128.7307,30696.0
2021-01-15 15:50:00,140.58,140.6,140.49,140.54,20053.0,128.749,128.7673,128.6666,128.7124,20053.0
2021-01-15 15:55:00,140.49,140.7,140.48,140.59,151781.0,128.6666,128.8589,128.6574,128.7582,151781.0
2021-01-19 09:30:00,141.56,141.72,141.2,141.38,107858.0,129.6466,129.7931,129.3169,129.4817,107858.0
2021-01-19 09:35:00,141.33,141.46,141.24,141.44,18388.0,129.4359,129.555,129.3535,129.5367,18388.0
2021-01-19 09:40:00,141.44,141.44,141.25,141.36,16041.0,129.5367,129.5367,129.3626,129.4634,16041.0
2021-01-19 09:45:00,141.37,141.41,141.18,141.2,27429.0,129.4725,129.5092,129.2985,129.3169,27429.0
2021-01-19 09:50:00,141.19,141.31,141.13,141.25,16465.0,129.3077,129.4176,129.2527,129.3626,16465.0
2021-01-19 09:55:00,141.24,141.25,141.08,141.23,61460.0,129.3535,129.3626,129.207,129.3443,61460.0
2021-01-19 10:00:00,141.26,141.33,140.99,141.16,25893.0,129.3718,129.4359,129.1245,129.2802,25893.0
2021-01-19 10:05:00,141.14,141.25,140.99,141.03,72077.0,129.2619,129.3626,129.1245,129.1612,72077.0
2021-01-19 10:10:00,141.02,141.04,140.87,141.02,7790.0,129.152,129.1703,129.0146,129.152,7790.0
2021-01-19 10:15:00,141.01,141.06,140.89,140.93,11796.0,129.1428,129.1886,129.0329,129.0696,11796.0
2021-01-19 10:20:00,140.93,141.04,140.87,140.95,13738.0,129.0696,129.1703,129.0146,129.0879,13738.0
2021-01-19 10:25:00,140.95,141.12,140.93,141.12,14506.0,129.0879,129.2436,129.0696,129.2436,14506.0
2021-01-19 10:30:00,141.15,141.27,141.11,141.26,23023.0,129.2711,129.381,129.2344,129.3718,23023.0
2021-01-19 10:35:00,141.27,141.3,141.23,141.23,22742.0,129.381,129.4084,129.3443,129.3443,22742.0
2021-01-19 10:40:00,141.22,141.41,141.21,141.38,30332.0,129.3352,129.5092,129.326,129.4817,30332.0
2021-01-19 10:45:00,141.4,141.48,141.4,141.46,12780.0,129.5,129.5733,129.5,129.555,12780.0
2021-01-19 10:50:00,141.49,141.6,141.49,141.55,184526.0,129.5824,129.6832,129.5824,129.6374,184526.0
2021-01-19 10:55:00,141.54,141.57,141.41,141.44,11802.0,129.6282,129.6557,129.5092,129.5367,11802.0
2021-01-19 11:00:00,141.4,141.5,141.39,141.47,21913.0,129.5,129.5916,129.4909,129.5641,21913.0
2021-01-19 11:05:00,141.48,141.48,141.22,141.26,17852.0,129.5733,129.5733,129.3352,129.3718,17852.0
2021-01-19 11:10:00,141.28,141.34,141.24,141.31,6257.0,129.3901,129.4451,129.3535,129.4176,6257.0
2021-01-19 11:15:00,141.3,141.3,141.09,141.19,16623.0,129.4084,129.4084,129.2161,129.3077,16623.0
2021-01-19 11:20:00,141.24,141.28,141.17,141.25,121068.0,129.3535,129.3901,129.2894,129.3626,121068.0
2021-01-19 11:25:00,141.26,141.35,141.2,141.34,12512.0,129.3718,129.4542,129.3169,129.4451,12512.0
2021-01-19 11:30:00,141.35,141.37,141.11,141.13,8572.0,129.4542,129.4725,129.2344,129.2527,8572.0
2021-01-19 11:35:00,141.13,141.24,141.1,141.23,14215.0,129.2527,129.3535,129.2253,129.3443,14215.0
2021-01-19 11:40:00,141.24,141.3,141.17,141.29,6934.0,129.3535,129.4084,129.2894,129.3993,6934.0
2021-01-19 11:45:00,141.3,141.35,141.29,141.34,9252.0,129.4084,129.4542,129.3993,129.4451,9252.0
2021-01-19 11:50:00,141.37,141.4,141.34,141.36,13049.0,129.4725,129.5,129.4451,129.4634,13049.0
2021-01-19 11:55:00,141.36,141.38,141.25,141.25,14589.0,129.4634,129.4817,129.3626,129.3626,14589.0
2021-01-19 12:00:00,141.25,141.35,141.22,141.32,18767.0,129.3626,129.4542,129.3352,129.4268,18767.0
2021-01-19 12:05:00,141.3,141.38,141.29,141.36,10647.0,129.4084,129.4817,129.3993,129.4634,10647.0
2021-01-19 12:10:00,141.3,141.33,141.28,141.31,9869.0,129.4084,129.4359,129.3901,129.4176,9869.0
2021-01-19 12:15:00,141.32,141.34,141.23,141.28,6096.0,129.4268,129.4451,129.3443,129.3901,6096.0
2021-01-19 12:20:00,141.27,141.3,141.21,141.25,8786.0,129.381,129.4084,129.326,129.3626,8786.0
2021-01-19 12:25:00,141.26,141.27,141.23,141.25,9561.0,129.3718,129.381,129.3443,129.3626,9561.0
2021-01-19 12:30:00,141.27,141.28,141.22,141.25,5902.0,129.381,129.3901,129.3352,129.3626,5902.0
2021-01-19 12:35:00,141.25,141.26,141.2,141.22,55303.0,129.3626,129.3718,129.3169,129.3352,55303.0
2021-01-19 12:40:00,141.25,141.48,141.23,141.48,149419.0,129.3626,129.5733,129.3443,129.5733,149419.0
2021-01-19 12:45:00,141.5,141.51,141.39,141.41,11491.0,129.5916,129.6008,129.4909,129.5092,11491.0
2021-01-19 12:50:00,141.4,141.44,141.38,141.44,10812.0,129.5,129.5367,129.4817,129.5367,10812.0
2021-01-19 12:55:00,141.43,141.51,141.41,141.49,9966.0,129.5275,129.6008,129.5092,129.5824,9966.0
2021-01-19 13:00:00,141.49,141.53,141.45,141.51,14653.0,129.5824,129.6191,129.5458,129.6008,14653.0
2021-01-19 13:05:00,141.51,141.55,141.46,141.52,7737.0,129.6008,129.6374,129.555,129.6099,7737.0
2021-01-19 13:10:00,141.54,141.55,141.49,141.5,3292.0,129.6282,129.6374,129.5824,129.5916,3292.0
2021-01-19 13:15:00,141.45,141.49,141.41,141.41,5820.0,129.5458,129.5824,129.5092,129.5092,5820.0
2021-01-19 13:20:00,141.38,141.45,141.38,141.42,7694.0,129.4817,129.5458,129.4817,129.5183,7694.0
2021-01-19 13:25:00,141.43,141.47,141.37,141.39,11570.0,129.5275,129.5641,129.4725,129.4909,11570.0
2021-01-19 13:30:00,141.39,141.46,141.38,141.46,15411.0,129.4909,129.555,129.4817,129.555,15411.0
2021-01-19 13:35:00,141.47,141.54,141.47,141.48,25448.0,129.5641,129.6282,129.5641,129.5733,25448.0
2021-01-19 13:40:00,141.47,141.48,141.42,141.47,15098.0,129.5641,129.5733,129.5183,129.5641,15098.0
2021-01-19 13:45:00,141.49,141.49,141.42,141.46,5186.0,129.5824,129.5824,129.5183,129.555,5186.0
2021-01-19 13:50:00,141.47,141.52,141.46,141.5,27755.0,129.5641,129.6099,129.555,129.5916,27755.0
2021-01-19 13:55:00,141.5,141.54,141.48,141.49,2049.0,129.5916,129.6282,129.5733,129.5824,2049.0
2021-01-19 14:00:00,141.49,141.49,141.41,141.41,12764.0,129.5824,129.5824,129.5092,129.5092,12764.0
2021-01-19 14:05:00,141.4,141.49,141.4,141.47,8033.0,129.5,129.5824,129.5,129.5641,8033.0
2021-01-19 14:10:00,141.48,141.51,141.44,141.5,18597.0,129.5733,129.6008,129.5367,129.5916,18597.0
2021-01-19 14:15:00,141.51,141.51,141.46,141.5,10302.0,129.6008,129.6008,129.555,129.5916,10302.0
2021-01-19 14:20:00,141.48,141.49,141.42,141.43,9307.0,129.5733,129.5824,129.5183,129.5275,9307.0
2021-01-19 14:25:00,141.44,141.45,141.37,141.4,12531.0,129.5367,129.5458,129.4725,129.5,12531.0
2021-01-19 14:30:00,141.43,141.43,141.31,141.35,8977.0,129.5275,129.5275,129.4176,129.4542,8977.0
2021-01-19 14:35:00,141.36,141.39,141.33,141.34,4607.0,129.4634,129.4909,129.4359,129.4451,4607.0
2021-01-19 14:40:00,141.36,141.39,141.25,141.26,29127.0,129.4634,129.4909,129.3626,129.3718,29127.0
2021-01-19 14:45:00,141.28,141.36,141.25,141.36,17377.0,129.3901,129.4634,129.3626,129.4634,17377.0
2021-01-19 14:50:00,141.35,141.37,141.28,141.31,32973.0,129.4542,129.4725,129.3901,129.4176,32973.0
2021-01-19 14:55:00,141.32,141.34,141.27,141.31,17387.0,129.4268,129.4451,129.381,129.4176,17387.0
2021-01-19 15:00:00,141.31,141.38,141.28,141.38,13090.0,129.4176,129.4817,129.3901,129.4817,13090.0
2021-01-19 15:05:00,141.37,141.4,141.33,141.34,30779.0,129.4725,129.5,129.4359,129.4451,30779.0
2021-01-19 15:10:00,141.36,141.37,141.3,141.32,18790.0,129.4634,129.4725,129.4084,129.4268,18790.0
2021-01-19 15:15:00,141.31,141.33,141.28,141.31,42665.0,129.4176,129.4359,129.3901,129.4176,42665.0
2021-01-19 15:20:00,141.31,141.34,141.28,141.3,9804.0,129.4176,129.4451,129.3901,129.4084,9804.0
2021-01-19 15:25:00,141.31,141.34,141.3,141.34,18222.0,129.4176,129.4451,129.4084,129.4451,18222.0
2021-01-19 15:30:00,141.35,141.36,141.29,141.36,11584.0,129.4542,129.4634,129.3993,129.4634,11584.0
2021-01-19 15:35:00,141.37,141.37,141.29,141.34,23899.0,129.4725,129.4725,129.3993,129.4451,23899.0
2021-01-19 15:40:00,141.32,141.41,141.31,141.4,11022.0,129.4268,129.5092,129.4176,129.5,11022.0
2021-01-19 15:45:00,141.37,141.42,141.32,141.32,11274.0,129.4725,129.5183,129.4268,129.4268,11274.0
2021-01-19 15:50:00,141.31,141.4,141.3,141.36,32256.0,129.4176,129.5,129.4084,129.4634,32256.0
2021-01-19 15:55:00,141.35,141.4,141.21,141.22,36210.0,129.4542,129.5,129.326,129.3352,36210.0
2021-01-20 09:30:00,141.68,141.77,141.43,141.51,45280.0,129.7565,129.8389,129.5275,129.6008,45280.0
2021-01-20 09:35:00,141.63,141.64,141.35,141.35,14973.0,129.7107,129.7198,129.4542,129.4542,14973.0
2021-01-20 09:40:00,141.28,141.3,141.19,141.3,11439.0,129.3901,129.4084,129.3077,129.4084,11439.0
2021-01-20 09:45:00,141.32,141.43,141.28,141.39,10383.0,129.4268,129.5275,129.3901,129.4909,10383.0
2021-01-20 09:50:00,141.41,141.43,141.3,141.34,21854.0,129.5092,129.5275,129.4084,129.4451,21854.0
2021-01-20 09:55:00,141.3,141.44,141.29,141.44,8936.0,129.4084,129.5367,129.3993,129.5367,8936.0
2021-01-20 10:00:00,141.46,141.68,141.44,141.68,16563.0,129.555,129.7565,129.5367,129.7565,16563.0
2021-01-20 10:05:00,141.68,141.82,141.65,141.68,12396.0,129.7565,129.8847,129.729,129.7565,12396.0
2021-01-20 10:10:00,141.68,141.68,141.56,141.58,33917.0,129.7565,129.7565,129.6466,129.6649,33917.0
2021-01-20 10:15:00,141.58,141.85,141.57,141.71,37055.0,129.6649,129.9122,129.6557,129.7839,37055.0
2021-01-20 10:20:00,141.72,141.84,141.7,141.74,15914.0,129.7931,129.903,129.7748,129.8114,15914.0
2021-01-20 10:25:00,141.73,141.75,141.58,141.6,9020.0,129.8022,129.8206,129.6649,129.6832,9020.0
2021-01-20 10:30:00,141.59,141.75,141.55,141.71,10726.0,129.674,129.8206,129.6374,129.7839,10726.0
2021-01-20 10:35:00,141.75,141.8,141.69,141.8,74417.0,129.8206,129.8664,129.7656,129.8664,74417.0
2021-01-20 10:40:00,141.82,141.83,141.73,141.75,104390.0,129.8847,129.8938,129.8022,129.8206,104390.0
2021-01-20 10:45:00,141.78,141.81,141.7,141.79,18075.0,129.848,129.8755,129.7748,129.8572,18075.0
2021-01-20 10:50:00,141.79,141.85,141.75,141.76,12020.0,129.8572,129.9122,129.8206,129.8297,12020.0
2021-01-20 10:55:00,141.75,141.75,141.59,141.66,8866.0,129.8206,129.8206,129.674,129.7381,8866.0
2021-01-20 11:00:00,141.66,141.66,141.5,141.56,18324.0,129.7381,129.7381,129.5916,129.6466,18324.0
2021-01-20 11:05:00,141.49,141.53,141.37,141.37,14875.0,129.5824,129.6191,129.4725,129.4725,14875.0
2021-01-20 11:10:00,141.34,141.43,141.33,141.43,8717.0,129.4451,129.5275,129.4359,129.5275,8717.0
2021-01-20 11:15:00,141.44,141.54,141.41,141.49,7729.0,129.5367,129.6282,129.5092,129.5824,7729.0
2021-01-20 11:20:00,141.5,141.52,141.41,141.42,17928.0,129.5916,129.6099,129.5092,129.5183,17928.0
2021-01-20 11:25:00,141.41,141.41,141.32,141.41,3777.0,129.5092,129.5092,129.4268,129.5092,3777.0
2021-01-20 11:30:00,141.4,141.51,141.36,141.51,10827.0,129.5,129.6008,129.4634,129.6008,10827.0
2021-01-20 11:35:00,141.52,141.54,141.41,141.51,19076.0,129.6099,129.6282,129.5092,129.6008,19076.0
2021-01-20 11:40:00,141.51,141.56,141.51,141.53,7234.0,129.6008,129.6466,129.6008,129.6191,7234.0
2021-01-20 11:45:00,141.53,141.57,141.52,141.53,7243.0,129.6191,129.6557,129.6099,129.6191,7243.0
2021-01-20 11:50:00,141.54,141.6,141.52,141.53,5661.0,129.6282,129.6832,129.6099,129.6191,5661.0
2021-01-20 11:55:00,141.48,141.53,141.47,141.5,4358.0,129.5733,129.6191,129.5641,129.5916,4358.0
2021-01-20 12:00:00,141.52,141.67,141.52,141.67,19420.0,129.6099,129.7473,129.6099,129.7473,19420.0
2021-01-20 12:05:00,141.66,141.68,141.63,141.67,6699.0,129.7381,129.7565,129.7107,129.7473,6699.0
2021-01-20 12:10:00,141.66,141.67,141.61,141.62,6318.0,129.7381,129.7473,129.6923,129.7015,6318.0
2021-01-20 12:15:00,141.62,141.68,141.62,141.66,4325.0,129.7015,129.7565,129.7015,129.7381,4325.0
2021-01-20 12:20:00,141.66,141.68,141.61,141.66,18361.0,129.7381,129.7565,129.6923,129.7381,18361.0
2021-01-20 12:25:00,141.67,141.72,141.66,141.71,22760.0,129.7473,129.7931,129.7381,129.7839,22760.0
2021-01-20 12:30:00,141.73,141.73,141.68,141.7,21602.0,129.8022,129.8022,129.7565,129.7748,21602.0
2021-01-20 12:35:00,141.7,141.71,141.62,141.67,12677.0,129.7748,129.7839,129.7015,129.7473,12677.0
2021-01-20 12:40:00,141.66,141.73,141.65,141.72,8619.0,129.7381,129.8022,129.729,129.7931,8619.0
2021-01-20 12:45:00,141.72,141.75,141.71,141.74,15613.0,129.7931,129.8206,129.7839,129.8114,15613.0
2021-01-20 12:50:00,141.74,141.83,141.73,141.82,34422.0,129.8114,129.8938,129.8022,129.8847,34422.0
2021-01-20 12:55:00,141.82,141.85,141.8,141.8,14918.0,129.8847,129.9122,129.8664,129.8664,14918.0
2021-01-20 13:00:00,141.83,141.88,141.8,141.88,15878.0,129.8938,129.9396,129.8664,129.9396,15878.0
2021-01-20 13:05:00,141.86,141.89,141.85,141.89,6819.0,129.9213,129.9488,129.9122,129.9488,6819.0
2021-01-20 13:10:00,141.87,141.9,141.86,141.87,4925.0,129.9305,129.9579,129.9213,129.9305,4925.0
2021-01-20 13:15:00,141.86,141.92,141.85,141.9,9695.0,129.9213,129.9763,129.9122,129.9579,9695.0
2021-01-20 13:20:00,141.89,141.91,141.81,141.81,8063.0,129.9488,129.9671,129.8755,129.8755,8063.0
2021-01-20 13:25:00,141.81,141.94,141.81,141.86,14627.0,129.8755,129.9946,129.8755,129.9213,14627.0
2021-01-20 13:30:00,141.87,141.94,141.87,141.94,28950.0,129.9305,129.9946,129.9305,129.9946,28950.0
2021-01-20 13:35:00,141.92,141.97,141.91,141.93,6137.0,129.9763,130.0221,129.9671,129.9854,6137.0
2021-01-20 13:40:00,141.94,141.95,141.9,141.91,11097.0,129.9946,130.0037,129.9579,129.9671,11097.0
2021-01-20 13:45:00,141.92,141.94,141.8,141.81,6615.0,129.9763,129.9946,129.8664,129.8755,6615.0
2021-01-20 13:50:00,141.84,141.92,141.84,141.88,12947.0,129.903,129.9763,129.903,129.9396,12947.0
2021-01-20 13:55:00,141.89,141.89,141.84,141.84,7525.0,129.9488,129.9488,129.903,129.903,7525.0
2021-01-20 14:00:00,141.86,141.88,141.83,141.86,25784.0,129.9213,129.9396,129.8938,129.9213,25784.0
2021-01-20 14:05:00,141.84,141.87,141.81,141.83,7859.0,129.903,129.9305,129.8755,129.8938,7859.0
2021-01-20 14:10:00,141.84,141.84,141.67,141.72,56935.0,129.903,129.903,129.7473,129.7931,56935.0
2021-01-20 14:15:00,141.72,141.8,141.72,141.77,3873.0,129.7931,129.8664,129.7931,129.8389,3873.0
2021-01-20 14:20:00,141.74,141.78,141.7,141.74,9652.0,129.8114,129.848,129.7748,129.8114,9652.0
2021-01-20 14:25:00,141.74,141.79,141.72,141.78,4934.0,129.8114,129.8572,129.7931,129.848,4934.0
2021-01-20 14:30:00,141.78,141.84,141.77,141.84,7731.0,129.848,129.903,129.8389,129.903,7731.0
2021-01-20 14:35:00,141.86,141.89,141.85,141.87,10576.0,129.9213,129.9488,129.9122,129.9305,10576.0
2021-01-20 14:40:00,141.87,141.93,141.87,141.91,6460.0,129.9305,129.9854,129.9305,129.9671,6460.0
2021-01-20 14:45:00,141.91,141.94,141.88,141.94,15614.0,129.9671,129.9946,129.9396,129.9946,15614.0
2021-01-20 14:50:00,141.93,141.95,141.87,141.94,11090.0,129.9854,130.0037,129.9305,129.9946,11090.0
2021-01-20 14:55:00,141.93,141.95,141.86,141.86,11211.0,129.9854,130.0037,129.9213,129.9213,11211.0
2021-01-20 15:00:00,141.86,141.9,141.85,141.89,24276.0,129.9213,129.9579,129.9122,129.9488,24276.0
2021-01-20 15:05:00,141.89,141.93,141.89,141.91,3235.0,129.9488,129.9854,129.9488,129.9671,3235.0
2021-01-20 15:10:00,141.92,141.92,141.72,141.77,12793.0,129.9763,129.9763,129.7931,129.8389,12793.0
2021-01-20 15:15:00,141.78,141.89,141.77,141.88,8667.0,129.848,129.9488,129.8389,129.9396,8667.0
2021-01-20 15:20:00,141.89,141.9,141.82,141.83,9120.0,129.9488,129.9579,129.8847,129.8938,9120.0
2021-01-20 15:25:00,141.82,141.96,141.82,141.94,32422.0,129.8847,130.0129,129.8847,129.9946,32422.0
2021-01-20 15:30:00,141.94,141.99,141.94,141.97,7255.0,129.9946,130.0404,129.9946,130.0221,7255.0
2021-01-20 15:35:00,141.96,142.0,141.91,141.99,8860.0,130.0129,130.0495,129.9671,130.0404,8860.0
2021-01-20 15:40:00,141.98,142.1,141.96,142.05,16783.0,130.0312,130.1411,130.0129,130.0953,16783.0
2021-01-20 15:45:00,142.04,142.14,142.02,142.04,25781.0,130.0862,130.1777,130.0678,130.0862,25781.0
2021-01-20 15:50:00,142.01,142.07,141.98,142.03,71140.0,130.0587,130.1136,130.0312,130.077,71140.0
2021-01-20 15:55:00,142.03,142.06,141.86,141.86,266398.0,130.077,130.1045,129.9213,129.9213,266398.0
2021-01-21 09:30:00,141.99,142.04,141.7,141.91,50839.0,130.0404,130.0862,129.7748,129.9671,50839.0
2021-01-21 09:35:00,141.88,141.88,141.41,141.46,12870.0,129.9396,129.9396,129.5092,129.555,12870.0
2021-01-21 09:40:00,141.41,141.53,141.38,141.53,14561.0,129.5092,129.6191,129.4817,129.6191,14561.0
2021-01-21 09:45:00,141.49,141.53,141.38,141.38,44821.0,129.5824,129.6191,129.4817,129.4817,44821.0
2021-01-21 09:50:00,141.43,141.49,141.36,141.36,18587.0,129.5275,129.5824,129.4634,129.4634,18587.0
2021-01-21 09:55:00,141.36,141.38,141.29,141.32,2295.0,129.4634,129.4817,129.3993,129.4268,2295.0
2021-01-21 10:00:00,141.4,141.4,141.23,141.28,4440.0,129.5,129.5,129.3443,129.3901,4440.0
2021-01-21 10:05:00,141.27,141.27,141.17,141.2,13101.0,129.381,129.381,129.2894,129.3169,13101.0
2021-01-21 10:10:00,141.19,141.31,141.16,141.3,17987.0,129.3077,129.4176,129.2802,129.4084,17987.0
2021-01-21 10:15:00,141.32,141.42,141.32,141.4,9230.0,129.4268,129.5183,129.4268,129.5,9230.0
2021-01-21 10:20:00,141.38,141.51,141.34,141.48,58230.0,129.4817,129.6008,129.4451,129.5733,58230.0
2021-01-21 10:25:00,141.45,141.55,141.43,141.55,6780.0,129.5458,129.6374,129.5275,129.6374,6780.0
2021-01-21 10:30:00,141.59,141.59,141.52,141.55,47683.0,129.674,129.674,129.6099,129.6374,47683.0
2021-01-21 10:35:00,141.55,141.59,141.46,141.51,9893.0,129.6374,129.674,129.555,129.6008,9893.0
2021-01-21 10:40:00,141.52,141.54,141.45,141.46,6386.0,129.6099,129.6282,129.5458,129.555,6386.0
2021-01-21 10:45:00,141.46,141.49,141.42,141.46,13483.0,129.555,129.5824,129.5183,129.555,13483.0
2021-01-21 10:50:00,141.45,141.47,141.42,141.42,2526.0,129.5458,129.5641,129.5183,129.5183,2526.0
2021-01-21 10:55:00,141.4,141.44,141.37,141.39,10250.0,129.5,129.5367,129.4725,129.4909,10250.0
2021-01-21 11:00:00,141.38,141.44,141.38,141.44,3915.0,129.4817,129.5367,129.4817,129.5367,3915.0
2021-01-21 11:05:00,141.43,141.43,141.21,141.26,12150.0,129.5275,129.5275,129.326,129.3718,12150.0
2021-01-21 11:10:00,141.21,141.26,141.2,141.24,9359.0,129.326,129.3718,129.3169,129.3535,9359.0
2021-01-21 11:15:00,141.24,141.26,141.19,141.25,248680.0,129.3535,129.3718,129.3077,129.3626,248680.0
2021-01-21 11:20:00,141.26,141.32,141.26,141.28,14773.0,129.3718,129.4268,129.3718,129.3901,14773.0
2021-01-21 11:25:00,141.27,141.3,141.26,141.29,1840.0,129.381,129.4084,129.3718,129.3993,1840.0
2021-01-21 11:30:00,141.25,141.26,141.08,141.08,14656.0,129.3626,129.3718,129.207,129.207,14656.0
2021-01-21 11:35:00,141.07,141.13,141.03,141.13,22113.0,129.1978,129.2527,129.1612,129.2527,22113.0
2021-01-21 11:40:00,141.1,141.12,141.06,141.12,1523.0,129.2253,129.2436,129.1886,129.2436,1523.0
2021-01-21 11:45:00,141.12,141.15,141.11,141.13,5543.0,129.2436,129.2711,129.2344,129.2527,5543.0
2021-01-21 11:50:00,141.13,141.15,141.09,141.09,4782.0,129.2527,129.2711,129.2161,129.2161,4782.0
2021-01-21 11:55:00,141.12,141.18,141.1,141.13,6673.0,129.2436,129.2985,129.2253,129.2527,6673.0
2021-01-21 12:00:00,141.14,141.14,141.11,141.14,5097.0,129.2619,129.2619,129.2344,129.2619,5097.0
2021-01-21 12:05:00,141.1,141.16,141.1,141.11,9263.0,129.2253,129.2802,129.2253,129.2344,9263.0
2021-01-21 12:10:00,141.13,141.13,141.06,141.07,6672.0,129.2527,129.2527,129.1886,129.1978,6672.0
2021-01-21 12:15:00,141.08,141.08,140.93,140.93,12896.0,129.207,129.207,129.0696,129.0696,12896.0
2021-01-21 12:20:00,140.93,141.01,140.92,141.0,5844.0,129.0696,129.1428,129.0604,129.1337,5844.0
2021-01-21 12:25:00,141.0,141.05,140.99,141.02,9291.0,129.1337,129.1795,129.1245,129.152,9291.0
2021-01-21 12:30:00,141.01,141.02,140.92,140.96,10640.0,129.1428,129.152,129.0604,129.0971,10640.0
2021-01-21 12:35:00,140.96,140.97,140.9,140.92,6060.0,129.0971,129.1062,129.0421,129.0604,6060.0
2021-01-21 12:40:00,140.93,141.02,140.92,140.95,2959.0,129.0696,129.152,129.0604,129.0879,2959.0
2021-01-21 12:45:00,140.95,140.96,140.91,140.95,9901.0,129.0879,129.0971,129.0513,129.0879,9901.0
2021-01-21 12:50:00,140.94,140.95,140.89,140.93,7085.0,129.0787,129.0879,129.0329,129.0696,7085.0
2021-01-21 12:55:00,140.94,141.0,140.91,141.0,5480.0,129.0787,129.1337,129.0513,129.1337,5480.0
2021-01-21 13:00:00,141.03,141.05,140.95,140.98,11528.0,129.1612,129.1795,129.0879,129.1154,11528.0
2021-01-21 13:05:00,140.97,141.02,140.96,141.01,5039.0,129.1062,129.152,129.0971,129.1428,5039.0
2021-01-21 13:10:00,140.99,141.04,140.99,141.03,4042.0,129.1245,129.1703,129.1245,129.1612,4042.0
2021-01-21 13:15:00,141.03,141.05,140.99,141.02,5741.0,129.1612,129.1795,129.1245,129.152,5741.0
2021-01-21 13:20:00,141.03,141.08,141.0,141.06,7228.0,129.1612,129.207,129.1337,129.1886,7228.0
2021-01-21 13:25:00,141.06,141.07,140.98,141.0,14258.0,129.1886,129.1978,129.1154,129.1337,14258.0
2021-01-21 13:30:00,141.0,141.03,140.99,141.0,6044.0,129.1337,129.1612,129.1245,129.1337,6044.0
2021-01-21 13:35:00,141.01,141.05,141.0,141.02,13455.0,129.1428,129.1795,129.1337,129.152,13455.0
2021-01-21 13:40:00,141.01,141.06,140.99,141.06,85040.0,129.1428,129.1886,129.1245,129.1886,85040.0
2021-01-21 13:45:00,141.06,141.06,141.0,141.05,15187.0,129.1886,129.1886,129.1337,129.1795,15187.0
2021-01-21 13:50:00,141.05,141.12,141.04,141.12,16776.0,129.1795,129.2436,129.1703,129.2436,16776.0
2021-01-21 13:55:00,141.12,141.18,141.12,141.16,23659.0,129.2436,129.2985,129.2436,129.2802,23659.0
2021-01-21 14:00:00,141.14,141.17,141.12,141.15,5826.0,129.2619,129.2894,129.2436,129.2711,5826.0
2021-01-21 14:05:00,141.16,141.23,141.15,141.22,14369.0,129.2802,129.3443,129.2711,129.3352,14369.0
2021-01-21 14:10:00,141.22,141.27,141.21,141.25,17939.0,129.3352,129.381,129.326,129.3626,17939.0
2021-01-21 14:15:00,141.25,141.28,141.23,141.27,11005.0,129.3626,129.3901,129.3443,129.381,11005.0
2021-01-21 14:20:00,141.26,141.3,141.25,141.25,5509.0,129.3718,129.4084,129.3626,129.3626,5509.0
2021-01-21 14:25:00,141.24,141.28,141.23,141.26,15697.0,129.3535,129.3901,129.3443,129.3718,15697.0
2021-01-21 14:30:00,141.28,141.29,141.25,141.28,11361.0,129.3901,129.3993,129.3626,129.3901,11361.0
2021-01-21 14:35:00,141.28,141.38,141.28,141.38,32072.0,129.3901,129.4817,129.3901,129.4817,32072.0
2021-01-21 14:40:00,141.38,141.39,141.33,141.35,12701.0,129.4817,129.4909,129.4359,129.4542,12701.0
2021-01-21 14:45:00,141.36,141.36,141.3,141.31,6745.0,129.4634,129.4634,129.4084,129.4176,6745.0
2021-01-21 14:50:00,141.31,141.35,141.29,141.31,9733.0,129.4176,129.4542,129.3993,129.4176,9733.0
2021-01-21 14:55:00,141.31,141.37,141.3,141.34,12773.0,129.4176,129.4725,129.4084,129.4451,12773.0
2021-01-21 15:00:00,141.34,141.38,141.29,141.37,17623.0,129.4451,129.4817,129.3993,129.4725,17623.0
2021-01-21 15:05:00,141.37,141.37,141.33,141.36,30958.0,129.4725,129.4725,129.4359,129.4634,30958.0
2021-01-21 15:10:00,141.36,141.36,141.25,141.25,5924.0,129.4634,129.4634,129.3626,129.3626,5924.0
2021-01-21 15:15:00,141.25,141.28,141.21,141.24,14184.0,129.3626,129.3901,129.326,129.3535,14184.0
2021-01-21 15:20:00,141.23,141.28,141.23,141.25,17825.0,129.3443,129.3901,129.3443,129.3626,17825.0
2021-01-21 15:25:00,141.23,141.24,141.2,141.21,9179.0,129.3443,129.3535,129.3169,129.326,9179.0
2021-01-21 15:30:00,141.2,141.24,141.17,141.23,23730.0,129.3169,129.3535,129.2894,129.3443,23730.0
2021-01-21 15:35:00,141.22,141.25,141.16,141.17,19166.0,129.3352,129.3626,129.2802,129.2894,19166.0
2021-01-21 15:40:00,141.17,141.28,141.17,141.25,19754.0,129.2894,129.3901,129.2894,129.3626,19754.0
2021-01-21 15:45:00,141.25,141.32,141.24,141.26,20293.0,129.3626,129.4268,129.3535,129.3718,20293.0
2021-01-21 15:50:00,141.25,141.29,141.21,141.25,17826.0,129.3626,129.3993,129.326,129.3626,17826.0
2021-01-21 15:55:00,141.25,141.31,141.01,141.02,30002.0,129.3626,129.4176,129.1428,129.152,30002.0
2021-01-22 09:30:00,140.02,140.21,139.83,139.99,48874.0,128.2362,128.4102,128.0622,128.2087,48874.0
2021-01-22 09:35:00,139.99,140.05,139.91,139.98,17874.0,128.2087,128.2636,128.1354,128.1995,17874.0
2021-01-22 09:40:00,139.93,139.96,139.85,139.91,9994.0,128.1537,128.1812,128.0805,128.1354,9994.0
2021-01-22 09:45:00,139.9,140.07,139.84,140.01,21399.0,128.1263,128.282,128.0713,128.227,21399.0
2021-01-22 09:50:00,140.0,140.06,139.95,140.03,12307.0,128.2178,128.2728,128.1721,128.2453,12307.0
2021-01-22 09:55:00,140.02,140.03,139.91,139.96,20987.0,128.2362,128.2453,128.1354,128.1812,20987.0
2021-01-22 10:00:00,139.96,140.07,139.95,140.05,14352.0,128.1812,128.282,128.1721,128.2636,14352.0
2021-01-22 10:05:00,140.1,140.1,140.01,140.04,31829.0,128.3094,128.3094,128.227,128.2545,31829.0
2021-01-22 10:10:00,140.04,140.06,139.88,139.95,84377.0,128.2545,128.2728,128.1079,128.1721,84377.0
2021-01-22 10:15:00,139.94,140.02,139.91,139.97,50222.0,128.1629,128.2362,128.1354,128.1904,50222.0
2021-01-22 10:20:00,139.98,139.98,139.8,139.86,78742.0,128.1995,128.1995,128.0347,128.0896,78742.0
2021-01-22 10:25:00,139.84,139.86,139.63,139.7,17243.0,128.0713,128.0896,127.879,127.9431,17243.0
2021-01-22 10:30:00,139.75,139.78,139.68,139.69,7139.0,127.9889,128.0164,127.9248,127.9339,7139.0
2021-01-22 10:35:00,139.7,139.7,139.58,139.66,17608.0,127.9431,127.9431,127.8332,127.9065,17608.0
2021-01-22 10:40:00,139.72,139.82,139.72,139.75,9855.0,127.9614,128.053,127.9614,127.9889,9855.0
2021-01-22 10:45:00,139.78,139.84,139.75,139.82,6798.0,128.0164,128.0713,127.9889,128.053,6798.0
2021-01-22 10:50:00,139.83,139.85,139.77,139.79,7306.0,128.0622,128.0805,128.0072,128.0255,7306.0
2021-01-22 10:55:00,139.78,139.96,139.78,139.96,7327.0,128.0164,128.1812,128.0164,128.1812,7327.0
2021-01-22 11:00:00,139.95,140.09,139.93,140.09,14190.0,128.1721,128.3003,128.1537,128.3003,14190.0
2021-01-22 11:05:00,140.09,140.14,140.07,140.07,7653.0,128.3003,128.3461,128.282,128.282,7653.0
2021-01-22 11:10:00,140.05,140.06,139.97,140.01,33273.0,128.2636,128.2728,128.1904,128.227,33273.0
2021-01-22 11:15:00,140.01,140.01,139.93,139.95,7857.0,128.227,128.227,128.1537,128.1721,7857.0
2021-01-22 11:20:00,139.98,140.05,139.97,140.01,10994.0,128.1995,128.2636,128.1904,128.227,10994.0
2021-01-22 11:25:00,140.02,140.09,139.99,140.01,14500.0,128.2362,128.3003,128.2087,128.227,14500.0
2021-01-22 11:30:00,140.03,140.18,140.01,140.18,13999.0,128.2453,128.3827,128.227,128.3827,13999.0
2021-01-22 11:35:00,140.17,140.31,140.17,140.31,14290.0,128.3735,128.5018,128.3735,128.5018,14290.0
2021-01-22 11:40:00,140.32,140.32,140.26,140.27,16413.0,128.5109,128.5109,128.456,128.4651,16413.0
2021-01-22 11:45:00,140.28,140.35,140.24,140.35,25952.0,128.4743,128.5384,128.4376,128.5384,25952.0
2021-01-22 11:50:00,140.38,140.43,140.33,140.33,8308.0,128.5659,128.6117,128.5201,128.5201,8308.0
2021-01-22 11:55:00,140.34,140.46,140.34,140.45,14219.0,128.5292,128.6391,128.5292,128.63,14219.0
2021-01-22 12:00:00,140.46,140.55,140.41,140.41,5208.0,128.6391,128.7216,128.5933,128.5933,5208.0
2021-01-22 12:05:00,140.39,140.41,140.3,140.3,43569.0,128.575,128.5933,128.4926,128.4926,43569.0
2021-01-22 12:10:00,140.32,140.36,140.31,140.33,13027.0,128.5109,128.5475,128.5018,128.5201,13027.0
2021-01-22 12:15:00,140.36,140.42,140.32,140.34,7018.0,128.5475,128.6025,128.5109,128.5292,7018.0
2021-01-22 12:20:00,140.39,140.42,140.38,140.4,5052.0,128.575,128.6025,128.5659,128.5842,5052.0
2021-01-22 12:25:00,140.4,140.45,140.37,140.44,18524.0,128.5842,128.63,128.5567,128.6208,18524.0
2021-01-22 12:30:00,140.44,140.45,140.39,140.4,11531.0,128.6208,128.63,128.575,128.5842,11531.0
2021-01-22 12:35:00,140.4,140.41,140.35,140.38,4264.0,128.5842,128.5933,128.5384,128.5659,4264.0
2021-01-22 12:40:00,140.36,140.47,140.35,140.39,7103.0,128.5475,128.6483,128.5384,128.575,7103.0
2021-01-22 12:45:00,140.39,140.44,140.34,140.44,6341.0,128.575,128.6208,128.5292,128.6208,6341.0
2021-01-22 12:50:00,140.42,140.5,140.42,140.5,22117.0,128.6025,128.6758,128.6025,128.6758,22117.0
2021-01-22 12:55:00,140.47,140.51,140.45,140.45,5326.0,128.6483,128.6849,128.63,128.63,5326.0
2021-01-22 13:00:00,140.46,140.47,140.4,140.41,5044.0,128.6391,128.6483,128.5842,128.5933,5044.0
2021-01-22 13:05:00,140.35,140.37,140.3,140.33,3703.0,128.5384,128.5567,128.4926,128.5201,3703.0
2021-01-22 13:10:00,140.3,140.3,140.26,140.29,5850.0,128.4926,128.4926,128.456,128.4834,5850.0
2021-01-22 13:15:00,140.3,140.38,140.3,140.38,3318.0,128.4926,128.5659,128.4926,128.5659,3318.0
2021-01-22 13:20:00,140.38,140.43,140.38,140.4,17618.0,128.5659,128.6117,128.5659,128.5842,17618.0
2021-01-22 13:25:00,140.43,140.43,140.39,140.41,13498.0,128.6117,128.6117,128.575,128.5933,13498.0
2021-01-22 13:30:00,140.41,140.42,140.39,140.41,13029.0,128.5933,128.6025,128.575,128.5933,13029.0
2021-01-22 13:35:00,140.44,140.47,140.43,140.47,5049.0,128.6208,128.6483,128.6117,128.6483,5049.0
2021-01-22 13:40:00,140.48,140.51,140.44,140.46,8380.0,128.6574,128.6849,128.6208,128.6391,8380.0
2021-01-22 13:45:00,140.46,140.47,140.38,140.39,6230.0,128.6391,128.6483,128.5659,128.575,6230.0
2021-01-22 13:50:00,140.38,140.42,140.38,140.4,3196.0,128.5659,128.6025,128.5659,128.5842,3196.0
2021-01-22 13:55:00,140.42,140.43,140.31,140.32,5227.0,128.6025,128.6117,128.5018,128.5109,5227.0
2021-01-22 14:00:00,140.33,140.36,140.25,140.34,29104.0,128.5201,128.5475,128.4468,128.5292,29104.0
2021-01-22 14:05:00,140.33,140.36,140.31,140.31,9856.0,128.5201,128.5475,128.5018,128.5018,9856.0
2021-01-22 14:10:00,140.31,140.32,140.27,140.29,64682.0,128.5018,128.5109,128.4651,128.4834,64682.0
2021-01-22 14:15:00,140.29,140.32,140.27,140.29,62391.0,128.4834,128.5109,128.4651,128.4834,62391.0
2021-01-22 14:20:00,140.27,140.35,140.27,140.34,18772.0,128.4651,128.5384,128.4651,128.5292,18772.0
2021-01-22 14:25:00,140.35,140.35,140.28,140.29,11005.0,128.5384,128.5384,128.4743,128.4834,11005.0
2021-01-22 14:30:00,140.3,140.36,140.29,140.33,11520.0,128.4926,128.5475,128.4834,128.5201,11520.0
2021-01-22 14:35:00,140.32,140.41,140.31,140.4,9719.0,128.5109,128.5933,128.5018,128.5842,9719.0
2021-01-22 14:40:00,140.41,140.42,140.36,140.37,17269.0,128.5933,128.6025,128.5475,128.5567,17269.0
2021-01-22 14:45:00,140.37,140.43,140.36,140.41,10668.0,128.5567,128.6117,128.5475,128.5933,10668.0
2021-01-22 14:50:00,140.42,140.46,140.39,140.45,18790.0,128.6025,128.6391,128.575,128.63,18790.0
2021-01-22 14:55:00,140.45,140.49,140.42,140.47,12352.0,128.63,128.6666,128.6025,128.6483,12352.0
2021-01-22 15:00:00,140.46,140.51,140.46,140.49,11933.0,128.6391,128.6849,128.6391,128.6666,11933.0
2021-01-22 15:05:00,140.48,140.53,140.47,140.49,8934.0,128.6574,128.7032,128.6483,128.6666,8934.0
2021-01-22 15:10:00,140.49,140.5,140.34,140.4,262349.0,128.6666,128.6758,128.5292,128.5842,262349.0
2021-01-22 15:15:00,140.41,140.47,140.38,140.4,30720.0,128.5933,128.6483,128.5659,128.5842,30720.0
2021-01-22 15:20:00,140.4,140.46,140.38,140.46,13382.0,128.5842,128.6391,128.5659,128.6391,13382.0
2021-01-22 15:25:00,140.47,140.6,140.45,140.59,24670.0,128.6483,128.7673,128.63,128.7582,24670.0
2021-01-22 15:30:00,140.58,140.58,140.49,140.52,53066.0,128.749,128.749,128.6666,128.6941,53066.0
2021-01-22 15:35:00,140.51,140.61,140.5,140.58,26537.0,128.6849,128.7765,128.6758,128.749,26537.0
2021-01-22 15:40:00,140.59,140.64,140.57,140.62,34639.0,128.7582,128.804,128.7399,128.7857,34639.0
2021-01-22 15:45:00,140.62,140.62,140.52,140.56,38693.0,128.7857,128.7857,128.6941,128.7307,38693.0
2021-01-22 15:50:00,140.56,140.61,140.49,140.52,32656.0,128.7307,128.7765,128.6666,128.6941,32656.0
2021-01-22 15:55:00,140.52,140.54,140.28,140.28,98325.0,128.6941,128.7124,128.4743,128.4743,98325.0
2021-01-25 09:30:00,139.78,140.04,139.64,139.68,76417.0,128.0164,128.2545,127.8881,127.9248,76417.0
2021-01-25 09:35:00,139.75,139.8,139.51,139.61,22020.0,127.9889,128.0347,127.7691,127.8607,22020.0
2021-01-25 09:40:00,139.63,139.78,139.6,139.75,13693.0,127.879,128.0164,127.8515,127.9889,13693.0
2021-01-25 09:45:00,139.75,139.83,139.66,139.67,21918.0,127.9889,128.0622,127.9065,127.9156,21918.0
2021-01-25 09:50:00,139.67,139.7,139.39,139.39,20678.0,127.9156,127.9431,127.6592,127.6592,20678.0
2021-01-25 09:55:00,139.44,139.61,139.44,139.45,44927.0,127.705,127.8607,127.705,127.7141,44927.0
2021-01-25 10:00:00,139.44,139.92,139.44,139.91,15039.0,127.705,128.1446,127.705,128.1354,15039.0
2021-01-25 10:05:00,139.93,139.97,139.86,139.91,17866.0,128.1537,128.1904,128.0896,128.1354,17866.0
2021-01-25 10:10:00,139.95,139.98,139.86,139.94,18915.0,128.1721,128.1995,128.0896,128.1629,18915.0
2021-01-25 10:15:00,140.03,140.09,140.03,140.09,14887.0,128.2453,128.3003,128.2453,128.3003,14887.0
2021-01-25 10:20:00,140.1,140.22,140.07,140.22,15343.0,128.3094,128.4193,128.282,128.4193,15343.0
2021-01-25 10:25:00,140.21,140.27,140.14,140.2,11842.0,128.4102,128.4651,128.3461,128.401,11842.0
2021-01-25 10:30:00,140.21,140.28,140.19,140.25,49753.0,128.4102,128.4743,128.3919,128.4468,49753.0
2021-01-25 10:35:00,140.26,140.3,140.17,140.29,56431.0,128.456,128.4926,128.3735,128.4834,56431.0
2021-01-25 10:40:00,140.29,140.35,140.25,140.35,35101.0,128.4834,128.5384,128.4468,128.5384,35101.0
2021-01-25 10:45:00,140.32,140.34,140.04,140.04,23697.0,128.5109,128.5292,128.2545,128.2545,23697.0
2021-01-25 10:50:00,140.0,140.02,139.84,139.91,42243.0,128.2178,128.2362,128.0713,128.1354,42243.0
2021-01-25 10:55:00,139.91,139.91,139.27,139.33,49319.0,128.1354,128.1354,127.5493,127.6042,49319.0
2021-01-25 11:00:00,139.32,139.51,138.92,138.99,52327.0,127.5951,127.7691,127.2287,127.2928,52327.0
2021-01-25 11:05:00,138.96,139.17,138.59,138.68,65680.0,127.2654,127.4577,126.9265,127.0089,65680.0
2021-01-25 11:10:00,138.7,139.14,138.67,139.03,22521.0,127.0272,127.4302,126.9998,127.3295,22521.0
2021-01-25 11:15:00,138.88,139.08,138.81,139.03,23619.0,127.1921,127.3753,127.128,127.3295,23619.0
2021-01-25 11:20:00,138.97,139.12,138.97,139.05,18181.0,127.2745,127.4119,127.2745,127.3478,18181.0
2021-01-25 11:25:00,139.01,139.06,138.84,138.9,27666.0,127.3112,127.357,127.1555,127.2104,27666.0
2021-01-25 11:30:00,138.91,139.05,138.76,139.05,26936.0,127.2196,127.3478,127.0822,127.3478,26936.0
2021-01-25 11:35:00,139.05,139.12,138.95,139.05,58166.0,127.3478,127.4119,127.2562,127.3478,58166.0
2021-01-25 11:40:00,139.04,139.26,138.95,139.26,22586.0,127.3386,127.5401,127.2562,127.5401,22586.0
2021-01-25 11:45:00,139.28,139.4,139.27,139.37,26014.0,127.5584,127.6683,127.5493,127.6409,26014.0
2021-01-25 11:50:00,139.38,139.46,139.33,139.41,15978.0,127.65,127.7233,127.6042,127.6775,15978.0
2021-01-25 11:55:00,139.42,139.46,139.37,139.45,28424.0,127.6867,127.7233,127.6409,127.7141,28424.0
2021-01-25 12:00:00,139.46,139.52,139.37,139.4,22088.0,127.7233,127.7782,127.6409,127.6683,22088.0
2021-01-25 12:05:00,139.38,139.44,139.36,139.42,13564.0,127.65,127.705,127.6317,127.6867,13564.0
2021-01-25 12:10:00,139.43,139.45,139.28,139.28,14552.0,127.6958,127.7141,127.5584,127.5584,14552.0
2021-01-25 12:15:00,139.3,139.4,139.12,139.17,16869.0,127.5768,127.6683,127.4119,127.4577,16869.0
2021-01-25 12:20:00,139.19,139.36,139.1,139.1,21464.0,127.476,127.6317,127.3936,127.3936,21464.0
2021-01-25 12:25:00,139.13,139.3,139.13,139.2,20892.0,127.4211,127.5768,127.4211,127.4852,20892.0
2021-01-25 12:30:00,139.17,139.46,139.09,139.46,21287.0,127.4577,127.7233,127.3844,127.7233,21287.0
2021-01-25 12:35:00,139.44,139.54,139.41,139.42,23003.0,127.705,127.7966,127.6775,127.6867,23003.0
2021-01-25 12:40:00,139.47,139.67,139.47,139.58,7291.0,127.7324,127.9156,127.7324,127.8332,7291.0
2021-01-25 12:45:00,139.57,139.67,139.57,139.57,7953.0,127.824,127.9156,127.824,127.824,7953.0
2021-01-25 12:50:00,139.65,139.71,139.56,139.61,27384.0,127.8973,127.9522,127.8149,127.8607,27384.0
2021-01-25 12:55:00,139.61,139.63,139.5,139.62,11201.0,127.8607,127.879,127.7599,127.8698,11201.0
2021-01-25 13:00:00,139.62,139.68,139.62,139.68,8182.0,127.8698,127.9248,127.8698,127.9248,8182.0
2021-01-25 13:05:00,139.62,139.63,139.49,139.53,11985.0,127.8698,127.879,127.7508,127.7874,11985.0
2021-01-25 13:10:00,139.51,139.74,139.51,139.73,44378.0,127.7691,127.9797,127.7691,127.9706,44378.0
2021-01-25 13:15:00,139.72,139.8,139.72,139.76,19666.0,127.9614,128.0347,127.9614,127.998,19666.0
2021-01-25 13:20:00,139.75,139.92,139.73,139.87,38125.0,127.9889,128.1446,127.9706,128.0988,38125.0
2021-01-25 13:25:00,139.88,139.93,139.86,139.87,20629.0,128.1079,128.1537,128.0896,128.0988,20629.0
2021-01-25 13:30:00,139.9,139.98,139.84,139.9,24812.0,128.1263,128.1995,128.0713,128.1263,24812.0
2021-01-25 13:35:00,139.92,140.02,139.9,139.99,10660.0,128.1446,128.2362,128.1263,128.2087,10660.0
2021-01-25 13:40:00,139.95,139.98,139.9,139.92,16527.0,128.1721,128.1995,128.1263,128.1446,16527.0
2021-01-25 13:45:00,139.93,139.95,139.77,139.84,10724.0,128.1537,128.1721,128.0072,128.0713,10724.0
2021-01-25 13:50:00,139.86,139.87,139.71,139.71,21282.0,128.0896,128.0988,127.9522,127.9522,21282.0
2021-01-25 13:55:00,139.69,139.83,139.64,139.8,10488.0,127.9339,128.0622,127.8881,128.0347,10488.0
2021-01-25 14:00:00,139.82,139.86,139.77,139.86,75755.0,128.053,128.0896,128.0072,128.0896,75755.0
2021-01-25 14:05:00,139.84,139.91,139.78,139.84,58725.0,128.0713,128.1354,128.0164,128.0713,58725.0
2021-01-25 14:10:00,139.83,139.85,139.73,139.81,11741.0,128.0622,128.0805,127.9706,128.0438,11741.0
2021-01-25 14:15:00,139.82,139.86,139.65,139.75,23962.0,128.053,128.0896,127.8973,127.9889,23962.0
2021-01-25 14:20:00,139.75,139.79,139.71,139.75,12729.0,127.9889,128.0255,127.9522,127.9889,12729.0
2021-01-25 14:25:00,139.74,139.82,139.69,139.81,23100.0,127.9797,128.053,127.9339,128.0438,23100.0
2021-01-25 14:30:00,139.81,139.88,139.79,139.84,10004.0,128.0438,128.1079,128.0255,128.0713,10004.0
2021-01-25 14:35:00,139.84,139.86,139.75,139.8,19052.0,128.0713,128.0896,127.9889,128.0347,19052.0
2021-01-25 14:40:00,139.79,139.87,139.78,139.87,33476.0,128.0255,128.0988,128.0164,128.0988,33476.0
2021-01-25 14:45:00,139.87,139.93,139.87,139.89,11482.0,128.0988,128.1537,128.0988,128.1171,11482.0
2021-01-25 14:50:00,139.89,139.92,139.81,139.81,19153.0,128.1171,128.1446,128.0438,128.0438,19153.0
2021-01-25 14:55:00,139.83,139.86,139.74,139.79,33476.0,128.0622,128.0896,127.9797,128.0255,33476.0
2021-01-25 15:00:00,139.77,139.86,139.77,139.83,21797.0,128.0072,128.0896,128.0072,128.0622,21797.0
2021-01-25 15:05:00,139.86,139.91,139.83,139.89,10193.0,128.0896,128.1354,128.0622,128.1171,10193.0
2021-01-25 15:10:00,139.9,139.9,139.68,139.72,20439.0,128.1263,128.1263,127.9248,127.9614,20439.0
2021-01-25 15:15:00,139.71,139.85,139.65,139.83,18558.0,127.9522,128.0805,127.8973,128.0622,18558.0
2021-01-25 15:20:00,139.83,139.88,139.77,139.88,9439.0,128.0622,128.1079,128.0072,128.1079,9439.0
2021-01-25 15:25:00,139.86,139.92,139.85,139.87,14841.0,128.0896,128.1446,128.0805,128.0988,14841.0
2021-01-25 15:30:00,139.86,139.9,139.81,139.88,10913.0,128.0896,128.1263,128.0438,128.1079,10913.0
2021-01-25 15:35:00,139.85,139.92,139.8,139.89,16735.0,128.0805,128.1446,128.0347,128.1171,16735.0
2021-01-25 15:40:00,139.9,139.97,139.82,139.96,27676.0,128.1263,128.1904,128.053,128.1812,27676.0
2021-01-25 15:45:00,139.95,140.01,139.92,139.97,25430.0,128.1721,128.227,128.1446,128.1904,25430.0
2021-01-25 15:50:00,139.98,140.07,139.95,140.06,36095.0,128.1995,128.282,128.1721,128.2728,36095.0
2021-01-25 15:55:00,140.04,140.16,140.02,140.14,102961.0,128.2545,128.3644,128.2362,128.3461,102961.0
2021-01-26 09:30:00,140.66,140.83,140.59,140.59,42725.0,128.8223,128.978,128.7582,128.7582,42725.0
2021-01-26 09:35:00,140.6,140.64,140.49,140.59,34559.0,128.7673,128.804,128.6666,128.7582,34559.0
2021-01-26 09:40:00,140.57,140.67,140.48,140.66,21889.0,128.7399,128.8315,128.6574,128.8223,21889.0
2021-01-26 09:45:00,140.7,140.72,140.62,140.63,42171.0,128.8589,128.8772,128.7857,128.7948,42171.0
2021-01-26 09:50:00,140.59,140.59,140.32,140.33,31849.0,128.7582,128.7582,128.5109,128.5201,31849.0
2021-01-26 09:55:00,140.34,140.39,140.26,140.26,15684.0,128.5292,128.575,128.456,128.456,15684.0
2021-01-26 10:00:00,140.27,140.5,140.27,140.49,7112.0,128.4651,128.6758,128.4651,128.6666,7112.0
2021-01-26 10:05:00,140.45,140.48,140.36,140.37,19683.0,128.63,128.6574,128.5475,128.5567,19683.0
2021-01-26 10:10:00,140.33,140.33,139.99,140.06,13347.0,128.5201,128.5201,128.2087,128.2728,13347.0
2021-01-26 10:15:00,140.02,140.15,139.98,139.98,27853.0,128.2362,128.3552,128.1995,128.1995,27853.0
2021-01-26 10:20:00,139.97,140.12,139.97,140.04,9422.0,128.1904,128.3277,128.1904,128.2545,9422.0
2021-01-26 10:25:00,140.02,140.21,140.01,140.2,8047.0,128.2362,128.4102,128.227,128.401,8047.0
2021-01-26 10:30:00,140.22,140.24,140.05,140.05,9495.0,128.4193,128.4376,128.2636,128.2636,9495.0
2021-01-26 10:35:00,140.06,140.12,139.98,140.12,3590.0,128.2728,128.3277,128.1995,128.3277,3590.0
2021-01-26 10:40:00,140.12,140.12,140.03,140.11,7171.0,128.3277,128.3277,128.2453,128.3186,7171.0
2021-01-26 10:45:00,140.12,140.17,140.1,140.1,18077.0,128.3277,128.3735,128.3094,128.3094,18077.0
2021-01-26 10:50:00,140.08,140.08,139.85,139.89,10536.0,128.2911,128.2911,128.0805,128.1171,10536.0
2021-01-26 10:55:00,139.87,139.91,139.76,139.79,9326.0,128.0988,128.1354,127.998,128.0255,9326.0
2021-01-26 11:00:00,139.78,139.94,139.75,139.93,19895.0,128.0164,128.1629,127.9889,128.1537,19895.0
2021-01-26 11:05:00,139.94,139.96,139.69,139.75,6315.0,128.1629,128.1812,127.9339,127.9889,6315.0
2021-01-26 11:10:00,139.75,139.87,139.72,139.78,21790.0,127.9889,128.0988,127.9614,128.0164,21790.0
2021-01-26 11:15:00,139.81,139.87,139.77,139.79,6787.0,128.0438,128.0988,128.0072,128.0255,6787.0
2021-01-26 11:20:00,139.84,139.9,139.8,139.9,2844.0,128.0713,128.1263,128.0347,128.1263,2844.0
2021-01-26 11:25:00,139.87,139.99,139.86,139.96,14264.0,128.0988,128.2087,128.0896,128.1812,14264.0
2021-01-26 11:30:00,139.87,139.93,139.84,139.84,31287.0,128.0988,128.1537,128.0713,128.0713,31287.0
2021-01-26 11:35:00,139.84,139.86,139.72,139.8,50991.0,128.0713,128.0896,127.9614,128.0347,50991.0
2021-01-26 11:40:00,139.78,139.8,139.7,139.7,15278.0,128.0164,128.0347,127.9431,127.9431,15278.0
2021-01-26 11:45:00,139.69,139.69,139.55,139.56,17620.0,127.9339,127.9339,127.8057,127.8149,17620.0
2021-01-26 11:50:00,139.61,139.65,139.55,139.56,14152.0,127.8607,127.8973,127.8057,127.8149,14152.0
2021-01-26 11:55:00,139.57,139.65,139.57,139.59,16303.0,127.824,127.8973,127.824,127.8423,16303.0
2021-01-26 12:00:00,139.59,139.66,139.59,139.63,4124.0,127.8423,127.9065,127.8423,127.879,4124.0
2021-01-26 12:05:00,139.63,139.63,139.54,139.55,2715.0,127.879,127.879,127.7966,127.8057,2715.0
2021-01-26 12:10:00,139.54,139.54,139.49,139.52,4665.0,127.7966,127.7966,127.7508,127.7782,4665.0
2021-01-26 12:15:00,139.47,139.53,139.47,139.5,6856.0,127.7324,127.7874,127.7324,127.7599,6856.0
2021-01-26 12:20:00,139.5,139.56,139.5,139.56,5837.0,127.7599,127.8149,127.7599,127.8149,5837.0
2021-01-26 12:25:00,139.57,139.67,139.57,139.64,4707.0,127.824,127.9156,127.824,127.8881,4707.0
2021-01-26 12:30:00,139.63,139.69,139.62,139.69,6605.0,127.879,127.9339,127.8698,127.9339,6605.0
2021-01-26 12:35:00,139.68,139.74,139.66,139.71,17401.0,127.9248,127.9797,127.9065,127.9522,17401.0
2021-01-26 12:40:00,139.7,139.7,139.6,139.62,7081.0,127.9431,127.9431,127.8515,127.8698,7081.0
2021-01-26 12:45:00,139.62,139.62,139.54,139.59,9851.0,127.8698,127.8698,127.7966,127.8423,9851.0
2021-01-26 12:50:00,139.59,139.71,139.59,139.71,13200.0,127.8423,127.9522,127.8423,127.9522,13200.0
2021-01-26 12:55:00,139.7,139.75,139.67,139.67,21390.0,127.9431,127.9889,127.9156,127.9156,21390.0
2021-01-26 13:00:00,139.69,139.76,139.69,139.76,13232.0,127.9339,127.998,127.9339,127.998,13232.0
2021-01-26 13:05:00,139.75,139.8,139.7,139.8,12126.0,127.9889,128.0347,127.9431,128.0347,12126.0
2021-01-26 13:10:00,139.8,139.87,139.8,139.85,8148.0,128.0347,128.0988,128.0347,128.0805,8148.0
2021-01-26 13:15:00,139.83,139.89,139.83,139.85,9787.0,128.0622,128.1171,128.0622,128.0805,9787.0
2021-01-26 13:20:00,139.84,139.84,139.79,139.81,13457.0,128.0713,128.0713,128.0255,128.0438,13457.0
2021-01-26 13:25:00,139.8,139.82,139.77,139.8,19752.0,128.0347,128.053,128.0072,128.0347,19752.0
2021-01-26 13:30:00,139.79,139.86,139.77,139.82,3888.0,128.0255,128.0896,128.0072,128.053,3888.0
2021-01-26 13:35:00,139.8,139.83,139.79,139.8,8527.0,128.0347,128.0622,128.0255,128.0347,8527.0
2021-01-26 13:40:00,139.81,139.87,139.79,139.85,2147.0,128.0438,128.0988,128.0255,128.0805,2147.0
2021-01-26 13:45:00,139.82,139.83,139.79,139.81,12073.0,128.053,128.0622,128.0255,128.0438,12073.0
2021-01-26 13:50:00,139.81,139.83,139.77,139.78,2872.0,128.0438,128.0622,128.0072,128.0164,2872.0
2021-01-26 13:55:00,139.79,139.81,139.77,139.78,5477.0,128.0255,128.0438,128.0072,128.0164,5477.0
2021-01-26 14:00:00,139.77,139.87,139.76,139.87,39888.0,128.0072,128.0988,127.998,128.0988,39888.0
2021-01-26 14:05:00,139.87,139.88,139.84,139.86,8789.0,128.0988,128.1079,128.0713,128.0896,8789.0
2021-01-26 14:10:00,139.85,139.91,139.84,139.91,8826.0,128.0805,128.1354,128.0713,128.1354,8826.0
2021-01-26 14:15:00,139.88,139.91,139.87,139.89,5374.0,128.1079,128.1354,128.0988,128.1171,5374.0
2021-01-26 14:20:00,139.9,139.9,139.85,139.86,9969.0,128.1263,128.1263,128.0805,128.0896,9969.0
2021-01-26 14:25:00,139.85,139.85,139.66,139.76,9474.0,128.0805,128.0805,127.9065,127.998,9474.0
2021-01-26 14:30:00,139.75,139.82,139.74,139.79,11318.0,127.9889,128.053,127.9797,128.0255,11318.0
2021-01-26 14:35:00,139.81,139.82,139.76,139.81,11791.0,128.0438,128.053,127.998,128.0438,11791.0
2021-01-26 14:40:00,139.78,139.8,139.77,139.8,6188.0,128.0164,128.0347,128.0072,128.0347,6188.0
2021-01-26 14:45:00,139.78,139.8,139.7,139.76,10617.0,128.0164,128.0347,127.9431,127.998,10617.0
2021-01-26 14:50:00,139.72,139.75,139.69,139.72,7455.0,127.9614,127.9889,127.9339,127.9614,7455.0
2021-01-26 14:55:00,139.73,139.9,139.73,139.9,20302.0,127.9706,128.1263,127.9706,128.1263,20302.0
2021-01-26 15:00:00,139.87,139.93,139.82,139.93,21644.0,128.0988,128.1537,128.053,128.1537,21644.0
2021-01-26 15:05:00,139.92,139.93,139.87,139.9,20238.0,128.1446,128.1537,128.0988,128.1263,20238.0
2021-01-26 15:10:00,139.93,139.96,139.86,139.89,18023.0,128.1537,128.1812,128.0896,128.1171,18023.0
2021-01-26 15:15:00,139.88,139.91,139.84,139.86,14975.0,128.1079,128.1354,128.0713,128.0896,14975.0
2021-01-26 15:20:00,139.92,139.95,139.88,139.93,10227.0,128.1446,128.1721,128.1079,128.1537,10227.0
2021-01-26 15:25:00,139.95,139.97,139.9,139.97,14970.0,128.1721,128.1904,128.1263,128.1904,14970.0
2021-01-26 15:30:00,139.98,139.98,139.81,139.82,12995.0,128.1995,128.1995,128.0438,128.053,12995.0
2021-01-26 15:35:00,139.82,139.84,139.69,139.69,13794.0,128.053,128.0713,127.9339,127.9339,13794.0
2021-01-26 15:40:00,139.7,139.76,139.67,139.73,10869.0,127.9431,127.998,127.9156,127.9706,10869.0
2021-01-26 15:45:00,139.76,139.8,139.61,139.61,18693.0,127.998,128.0347,127.8607,127.8607,18693.0
2021-01-26 15:50:00,139.62,139.67,139.53,139.56,25962.0,127.8698,127.9156,127.7874,127.8149,25962.0
2021-01-26 15:55:00,139.58,139.58,139.43,139.49,34744.0,127.8332,127.8332,127.6958,127.7508,34744.0
2021-01-27 09:30:00,137.8,137.87,137.09,137.32,89253.0,126.203,126.2671,125.5527,125.7634,89253.0
2021-01-27 09:35:00,137.32,137.5,137.16,137.3,33290.0,125.7634,125.9282,125.6169,125.7451,33290.0
2021-01-27 09:40:00,137.3,137.3,136.66,136.66,32100.0,125.7451,125.7451,125.1589,125.1589,32100.0
2021-01-27 09:45:00,136.63,136.93,136.53,136.63,10375.0,125.1315,125.4062,125.0399,125.1315,10375.0
2021-01-27 09:50:00,136.61,136.74,136.44,136.74,17925.0,125.1131,125.2322,124.9574,125.2322,17925.0
2021-01-27 09:55:00,136.74,137.04,136.67,136.84,36958.0,125.2322,125.507,125.1681,125.3238,36958.0
2021-01-27 10:00:00,136.82,137.13,136.79,137.02,50786.0,125.3055,125.5894,125.278,125.4886,50786.0
2021-01-27 10:05:00,136.99,137.1,136.87,137.02,32946.0,125.4612,125.5619,125.3513,125.4886,32946.0
2021-01-27 10:10:00,137.09,137.13,136.97,136.97,27503.0,125.5527,125.5894,125.4428,125.4428,27503.0
2021-01-27 10:15:00,136.95,137.12,136.81,137.08,36105.0,125.4245,125.5802,125.2963,125.5436,36105.0
2021-01-27 10:20:00,137.09,137.41,137.09,137.33,43022.0,125.5527,125.8458,125.5527,125.7725,43022.0
2021-01-27 10:25:00,137.34,137.56,137.33,137.4,20550.0,125.7817,125.9832,125.7725,125.8367,20550.0
2021-01-27 10:30:00,137.42,137.7,137.16,137.36,33283.0,125.855,126.1114,125.6169,125.8,33283.0
2021-01-27 10:35:00,137.36,137.41,137.24,137.27,24893.0,125.8,125.8458,125.6901,125.7176,24893.0
2021-01-27 10:40:00,137.27,137.54,137.23,137.54,27630.0,125.7176,125.9649,125.681,125.9649,27630.0
2021-01-27 10:45:00,137.57,137.59,137.39,137.52,18635.0,125.9923,126.0107,125.8275,125.9466,18635.0
2021-01-27 10:50:00,137.49,137.59,137.37,137.48,27419.0,125.9191,126.0107,125.8092,125.9099,27419.0
2021-01-27 10:55:00,137.47,137.7,137.47,137.64,20229.0,125.9008,126.1114,125.9008,126.0565,20229.0
2021-01-27 11:00:00,137.68,137.68,137.52,137.58,20913.0,126.0931,126.0931,125.9466,126.0015,20913.0
2021-01-27 11:05:00,137.56,137.59,137.35,137.45,17126.0,125.9832,126.0107,125.7909,125.8824,17126.0
2021-01-27 11:10:00,137.45,137.46,137.3,137.34,27967.0,125.8824,125.8916,125.7451,125.7817,27967.0
2021-01-27 11:15:00,137.32,137.34,137.11,137.19,14629.0,125.7634,125.7817,125.5711,125.6443,14629.0
2021-01-27 11:20:00,137.19,137.33,137.17,137.32,9179.0,125.6443,125.7725,125.626,125.7634,9179.0
2021-01-27 11:25:00,137.31,137.47,137.31,137.37,6191.0,125.7542,125.9008,125.7542,125.8092,6191.0
2021-01-27 11:30:00,137.39,137.42,137.22,137.23,71620.0,125.8275,125.855,125.6718,125.681,71620.0
2021-01-27 11:35:00,137.23,137.42,137.18,137.34,11884.0,125.681,125.855,125.6352,125.7817,11884.0
2021-01-27 11:40:00,137.36,137.38,137.25,137.26,4821.0,125.8,125.8183,125.6993,125.7084,4821.0
2021-01-27 11:45:00,137.25,137.39,137.01,137.02,4407.0,125.6993,125.8275,125.4795,125.4886,4407.0
2021-01-27 11:50:00,136.98,137.02,136.89,136.89,5619.0,125.452,125.4886,125.3696,125.3696,5619.0
2021-01-27 11:55:00,136.86,136.89,136.74,136.74,9133.0,125.3421,125.3696,125.2322,125.2322,9133.0
2021-01-27 12:00:00,136.78,136.78,136.59,136.6,15147.0,125.2688,125.2688,125.0948,125.104,15147.0
2021-01-27 12:05:00,136.62,136.9,136.62,136.88,11546.0,125.1223,125.3787,125.1223,125.3604,11546.0
2021-01-27 12:10:00,136.91,137.05,136.91,137.05,16571.0,125.3879,125.5161,125.3879,125.5161,16571.0
2021-01-27 12:15:00,137.05,137.21,136.99,137.14,69451.0,125.5161,125.6626,125.4612,125.5985,69451.0
2021-01-27 12:20:00,137.13,137.16,137.02,137.05,10507.0,125.5894,125.6169,125.4886,125.5161,10507.0
2021-01-27 12:25:00,137.03,137.07,136.96,136.97,32313.0,125.4978,125.5344,125.4337,125.4428,32313.0
2021-01-27 12:30:00,136.96,136.98,136.88,136.9,8593.0,125.4337,125.452,125.3604,125.3787,8593.0
2021-01-27 12:35:00,136.89,137.01,136.73,136.99,26700.0,125.3696,125.4795,125.223,125.4612,26700.0
2021-01-27 12:40:00,136.99,137.18,136.98,137.16,17528.0,125.4612,125.6352,125.452,125.6169,17528.0
2021-01-27 12:45:00,137.15,137.28,137.11,137.27,20775.0,125.6077,125.7268,125.5711,125.7176,20775.0
2021-01-27 12:50:00,137.29,137.35,137.22,137.29,13324.0,125.7359,125.7909,125.6718,125.7359,13324.0
2021-01-27 12:55:00,137.3,137.39,137.26,137.36,76753.0,125.7451,125.8275,125.7084,125.8,76753.0
2021-01-27 13:00:00,137.36,137.45,137.32,137.37,25087.0,125.8,125.8824,125.7634,125.8092,25087.0
2021-01-27 13:05:00,137.36,137.37,137.27,137.33,29503.0,125.8,125.8092,125.7176,125.7725,29503.0
2021-01-27 13:10:00,137.32,137.33,137.17,137.19,11928.0,125.7634,125.7725,125.626,125.6443,11928.0
2021-01-27 13:15:00,137.17,137.3,137.1,137.24,16860.0,125.626,125.7451,125.5619,125.6901,16860.0
2021-01-27 13:20:00,137.26,137.29,137.21,137.24,17371.0,125.7084,125.7359,125.6626,125.6901,17371.0
2021-01-27 13:25:00,137.24,137.44,137.23,137.37,26717.0,125.6901,125.8733,125.681,125.8092,26717.0
2021-01-27 13:30:00,137.36,137.39,137.29,137.34,20098.0,125.8,125.8275,125.7359,125.7817,20098.0
2021-01-27 13:35:00,137.36,137.36,137.26,137.28,9121.0,125.8,125.8,125.7084,125.7268,9121.0
2021-01-27 13:40:00,137.26,137.29,137.18,137.18,5279.0,125.7084,125.7359,125.6352,125.6352,5279.0
2021-01-27 13:45:00,137.05,137.13,137.04,137.07,15660.0,125.5161,125.5894,125.507,125.5344,15660.0
2021-01-27 13:50:00,137.09,137.11,137.01,137.11,16881.0,125.5527,125.5711,125.4795,125.5711,16881.0
2021-01-27 13:55:00,137.1,137.1,136.86,136.93,32392.0,125.5619,125.5619,125.3421,125.4062,32392.0
2021-01-27 14:00:00,137.11,137.13,136.92,136.96,12529.0,125.5711,125.5894,125.3971,125.4337,12529.0
2021-01-27 14:05:00,136.85,136.9,136.76,136.84,5664.0,125.3329,125.3787,125.2505,125.3238,5664.0
2021-01-27 14:10:00,136.89,136.97,136.85,136.85,32162.0,125.3696,125.4428,125.3329,125.3329,32162.0
2021-01-27 14:15:00,136.86,136.89,136.47,136.48,13362.0,125.3421,125.3696,124.9849,124.9941,13362.0
2021-01-27 14:20:00,136.45,136.67,136.43,136.63,18050.0,124.9666,125.1681,124.9483,125.1315,18050.0
2021-01-27 14:25:00,136.57,136.64,136.41,136.41,27331.0,125.0765,125.1406,124.93,124.93,27331.0
2021-01-27 14:30:00,136.45,136.53,136.14,136.14,32104.0,124.9666,125.0399,124.6827,124.6827,32104.0
2021-01-27 14:35:00,136.13,136.26,136.0,136.2,32014.0,124.6735,124.7926,124.5545,124.7376,32014.0
2021-01-27 14:40:00,136.22,136.53,136.15,136.38,28396.0,124.756,125.0399,124.6919,124.9025,28396.0
2021-01-27 14:45:00,136.39,136.43,135.96,135.97,88710.0,124.9117,124.9483,124.5178,124.527,88710.0
2021-01-27 14:50:00,136.04,136.18,135.8,136.0,121389.0,124.5911,124.7193,124.3713,124.5545,121389.0
2021-01-27 14:55:00,135.96,136.1,135.77,135.87,40014.0,124.5178,124.6461,124.3438,124.4354,40014.0
2021-01-27 15:00:00,135.88,136.05,135.8,135.91,56724.0,124.4446,124.6003,124.3713,124.4721,56724.0
2021-01-27 15:05:00,135.88,136.08,135.83,135.98,32415.0,124.4446,124.6277,124.3988,124.5362,32415.0
2021-01-27 15:10:00,136.03,136.38,135.94,136.33,34751.0,124.582,124.9025,124.4995,124.8567,34751.0
2021-01-27 15:15:00,136.34,136.36,136.18,136.19,22068.0,124.8659,124.8842,124.7193,124.7285,22068.0
2021-01-27 15:20:00,136.16,136.26,135.9,135.93,43186.0,124.701,124.7926,124.4629,124.4904,43186.0
2021-01-27 15:25:00,135.95,136.13,135.71,135.83,57515.0,124.5087,124.6735,124.2889,124.3988,57515.0
2021-01-27 15:30:00,135.84,135.96,135.65,135.67,79862.0,124.4079,124.5178,124.2339,124.2522,79862.0
2021-01-27 15:35:00,135.66,135.75,135.3,135.48,72465.0,124.2431,124.3255,123.9134,124.0782,72465.0
2021-01-27 15:40:00,135.43,135.57,135.35,135.46,25628.0,124.0324,124.1607,123.9592,124.0599,25628.0
2021-01-27 15:45:00,135.44,135.7,135.37,135.69,48229.0,124.0416,124.2797,123.9775,124.2706,48229.0
2021-01-27 15:50:00,135.69,135.85,135.61,135.8,49029.0,124.2706,124.4171,124.1973,124.3713,49029.0
2021-01-27 15:55:00,135.82,135.92,135.66,135.89,73488.0,124.3896,124.4812,124.2431,124.4537,73488.0
2021-01-28 09:30:00,137.11,137.3,136.84,137.11,51565.0,125.5711,125.7451,125.3238,125.5711,51565.0
2021-01-28 09:35:00,137.09,137.31,137.04,137.04,38703.0,125.5527,125.7542,125.507,125.507,38703.0
2021-01-28 09:40:00,137.03,137.82,137.0,137.82,63664.0,125.4978,126.2213,125.4703,126.2213,63664.0
2021-01-28 09:45:00,137.81,137.85,137.41,137.45,8732.0,126.2122,126.2488,125.8458,125.8824,8732.0
2021-01-28 09:50:00,137.39,138.0,137.39,137.94,23684.0,125.8275,126.3862,125.8275,126.3312,23684.0
2021-01-28 09:55:00,137.89,137.91,137.52,137.53,27989.0,126.2854,126.3037,125.9466,125.9557,27989.0
2021-01-28 10:00:00,137.52,138.0,137.38,138.0,17817.0,125.9466,126.3862,125.8183,126.3862,17817.0
2021-01-28 10:05:00,137.98,138.24,137.85,137.99,46483.0,126.3678,126.606,126.2488,126.377,46483.0
2021-01-28 10:10:00,138.04,138.23,138.04,138.21,13584.0,126.4228,126.5968,126.4228,126.5785,13584.0
2021-01-28 10:15:00,138.25,138.38,138.25,138.32,28409.0,126.6151,126.7342,126.6151,126.6792,28409.0
2021-01-28 10:20:00,138.33,138.48,138.22,138.26,20781.0,126.6884,126.8258,126.5876,126.6243,20781.0
2021-01-28 10:25:00,138.21,138.28,138.12,138.19,8424.0,126.5785,126.6426,126.4961,126.5602,8424.0
2021-01-28 10:30:00,138.25,138.27,138.11,138.2,10023.0,126.6151,126.6334,126.4869,126.5693,10023.0
2021-01-28 10:35:00,138.23,138.28,138.08,138.08,6128.0,126.5968,126.6426,126.4594,126.4594,6128.0
2021-01-28 10:40:00,138.07,138.18,137.91,138.0,20653.0,126.4503,126.551,126.3037,126.3862,20653.0
2021-01-28 10:45:00,138.03,138.36,138.01,138.26,36151.0,126.4136,126.7159,126.3953,126.6243,36151.0
2021-01-28 10:50:00,138.29,138.29,138.08,138.12,30688.0,126.6518,126.6518,126.4594,126.4961,30688.0
2021-01-28 10:55:00,138.15,138.37,138.15,138.22,22830.0,126.5235,126.725,126.5235,126.5876,22830.0
2021-01-28 11:00:00,138.3,138.55,138.23,138.52,20412.0,126.6609,126.8899,126.5968,126.8624,20412.0
2021-01-28 11:05:00,138.44,138.66,138.43,138.59,22506.0,126.7891,126.9906,126.78,126.9265,22506.0
2021-01-28 11:10:00,138.57,138.7,138.54,138.61,30012.0,126.9082,127.0272,126.8807,126.9448,30012.0
2021-01-28 11:15:00,138.66,138.72,138.46,138.46,12016.0,126.9906,127.0456,126.8074,126.8074,12016.0
2021-01-28 11:20:00,138.48,138.48,138.19,138.32,10039.0,126.8258,126.8258,126.5602,126.6792,10039.0
2021-01-28 11:25:00,138.37,138.38,138.24,138.24,20678.0,126.725,126.7342,126.606,126.606,20678.0
2021-01-28 11:30:00,138.3,138.47,138.14,138.36,29144.0,126.6609,126.8166,126.5144,126.7159,29144.0
2021-01-28 11:35:00,138.37,138.47,138.3,138.32,17729.0,126.725,126.8166,126.6609,126.6792,17729.0
2021-01-28 11:40:00,138.36,138.53,138.35,138.48,22239.0,126.7159,126.8716,126.7067,126.8258,22239.0
2021-01-28 11:45:00,138.55,138.55,138.35,138.46,32042.0,126.8899,126.8899,126.7067,126.8074,32042.0
2021-01-28 11:50:00,138.53,138.63,138.52,138.58,12718.0,126.8716,126.9631,126.8624,126.9173,12718.0
2021-01-28 11:55:00,138.59,138.63,138.53,138.57,40790.0,126.9265,126.9631,126.8716,126.9082,40790.0
2021-01-28 12:00:00,138.57,138.76,138.57,138.7,43765.0,126.9082,127.0822,126.9082,127.0272,43765.0
2021-01-28 12:05:00,138.71,138.85,138.7,138.77,19583.0,127.0364,127.1646,127.0272,127.0914,19583.0
2021-01-28 12:10:00,138.79,138.79,138.58,138.59,9105.0,127.1097,127.1097,126.9173,126.9265,9105.0
2021-01-28 12:15:00,138.6,138.75,138.6,138.69,16057.0,126.9357,127.073,126.9357,127.0181,16057.0
2021-01-28 12:20:00,138.71,138.72,138.62,138.65,7020.0,127.0364,127.0456,126.954,126.9815,7020.0
2021-01-28 12:25:00,138.63,138.7,138.6,138.7,9100.0,126.9631,127.0272,126.9357,127.0272,9100.0
2021-01-28 12:30:00,138.71,138.8,138.68,138.74,8815.0,127.0364,127.1188,127.0089,127.0639,8815.0
2021-01-28 12:35:00,138.72,138.73,138.66,138.67,4484.0,127.0456,127.0547,126.9906,126.9998,4484.0
2021-01-28 12:40:00,138.67,138.71,138.65,138.68,8741.0,126.9998,127.0364,126.9815,127.0089,8741.0
2021-01-28 12:45:00,138.67,138.74,138.66,138.73,9119.0,126.9998,127.0639,126.9906,127.0547,9119.0
2021-01-28 12:50:00,138.73,138.73,138.59,138.59,27848.0,127.0547,127.0547,126.9265,126.9265,27848.0
2021-01-28 12:55:00,138.6,138.67,138.6,138.66,20437.0,126.9357,126.9998,126.9357,126.9906,20437.0
2021-01-28 13:00:00,138.68,138.78,138.66,138.74,40791.0,127.0089,127.1005,126.9906,127.0639,40791.0
2021-01-28 13:05:00,138.73,138.73,138.62,138.68,8177.0,127.0547,127.0547,126.954,127.0089,8177.0
2021-01-28 13:10:00,138.69,138.69,138.55,138.59,34489.0,127.0181,127.0181,126.8899,126.9265,34489.0
2021-01-28 13:15:00,138.58,138.6,138.47,138.52,17722.0,126.9173,126.9357,126.8166,126.8624,17722.0
2021-01-28 13:20:00,138.54,138.7,138.48,138.66,27944.0,126.8807,127.0272,126.8258,126.9906,27944.0
2021-01-28 13:25:00,138.67,138.7,138.63,138.63,16621.0,126.9998,127.0272,126.9631,126.9631,16621.0
2021-01-28 13:30:00,138.69,138.79,138.66,138.77,85195.0,127.0181,127.1097,126.9906,127.0914,85195.0
2021-01-28 13:35:00,138.81,138.94,138.78,138.92,16762.0,127.128,127.2471,127.1005,127.2287,16762.0
2021-01-28 13:40:00,138.93,138.94,138.89,138.89,11159.0,127.2379,127.2471,127.2013,127.2013,11159.0
2021-01-28 13:45:00,138.89,138.89,138.79,138.8,5365.0,127.2013,127.2013,127.1097,127.1188,5365.0
2021-01-28 13:50:00,138.81,138.85,138.77,138.82,8595.0,127.128,127.1646,127.0914,127.1372,8595.0
2021-01-28 13:55:00,138.82,138.86,138.8,138.85,4656.0,127.1372,127.1738,127.1188,127.1646,4656.0
2021-01-28 14:00:00,138.87,138.89,138.79,138.79,20746.0,127.1829,127.2013,127.1097,127.1097,20746.0
2021-01-28 14:05:00,138.81,138.89,138.76,138.85,36736.0,127.128,127.2013,127.0822,127.1646,36736.0
2021-01-28 14:10:00,138.85,138.88,138.75,138.78,15620.0,127.1646,127.1921,127.073,127.1005,15620.0
2021-01-28 14:15:00,138.78,138.8,138.53,138.53,207846.0,127.1005,127.1188,126.8716,126.8716,207846.0
2021-01-28 14:20:00,138.58,138.59,138.5,138.5,11804.0,126.9173,126.9265,126.8441,126.8441,11804.0
2021-01-28 14:25:00,138.5,138.65,138.5,138.61,3551.0,126.8441,126.9815,126.8441,126.9448,3551.0
2021-01-28 14:30:00,138.64,138.64,138.51,138.54,17074.0,126.9723,126.9723,126.8532,126.8807,17074.0
2021-01-28 14:35:00,138.57,138.64,138.48,138.62,5088.0,126.9082,126.9723,126.8258,126.954,5088.0
2021-01-28 14:40:00,138.67,138.72,138.49,138.59,28611.0,126.9998,127.0456,126.8349,126.9265,28611.0
2021-01-28 14:45:00,138.61,138.75,138.58,138.74,58325.0,126.9448,127.073,126.9173,127.0639,58325.0
2021-01-28 14:50:00,138.73,138.79,138.54,138.61,68485.0,127.0547,127.1097,126.8807,126.9448,68485.0
2021-01-28 14:55:00,138.57,138.72,138.5,138.71,126434.0,126.9082,127.0456,126.8441,127.0364,126434.0
2021-01-28 15:00:00,138.7,138.7,138.54,138.62,62268.0,127.0272,127.0272,126.8807,126.954,62268.0
2021-01-28 15:05:00,138.6,138.69,138.59,138.63,68720.0,126.9357,127.0181,126.9265,126.9631,68720.0
2021-01-28 15:10:00,138.65,138.7,138.53,138.64,74200.0,126.9815,127.0272,126.8716,126.9723,74200.0
2021-01-28 15:15:00,138.63,138.68,138.39,138.52,77027.0,126.9631,127.0089,126.7433,126.8624,77027.0
2021-01-28 15:20:00,138.54,138.58,138.39,138.46,71635.0,126.8807,126.9173,126.7433,126.8074,71635.0
2021-01-28 15:25:00,138.47,138.57,138.37,138.38,71903.0,126.8166,126.9082,126.725,126.7342,71903.0
2021-01-28 15:30:00,138.36,138.52,138.21,138.29,111832.0,126.7159,126.8624,126.5785,126.6518,111832.0
2021-01-28 15:35:00,138.3,138.33,138.18,138.28,94467.0,126.6609,126.6884,126.551,126.6426,94467.0
2021-01-28 15:40:00,138.28,138.34,138.1,138.13,74535.0,126.6426,126.6975,126.4777,126.5052,74535.0
2021-01-28 15:45:00,138.15,138.33,138.06,138.31,94590.0,126.5235,126.6884,126.4411,126.6701,94590.0
2021-01-28 15:50:00,138.32,138.4,138.14,138.32,108922.0,126.6792,126.7525,126.5144,126.6792,108922.0
2021-01-28 15:55:00,138.3,138.3,137.77,137.77,146026.0,126.6609,126.6609,126.1755,126.1755,146026.0
2021-01-29 09:30:00,137.14,137.31,136.73,136.8,190034.0,125.5985,125.7542,125.223,125.2872,190034.0
2021-01-29 09:35:00,136.8,136.8,136.51,136.54,55148.0,125.2872,125.2872,125.0216,125.049,55148.0
2021-01-29 09:40:00,136.56,136.67,136.4,136.67,42553.0,125.0673,125.1681,124.9208,125.1681,42553.0
2021-01-29 09:45:00,136.71,137.04,136.69,136.9,33340.0,125.2047,125.507,125.1864,125.3787,33340.0
2021-01-29 09:50:00,136.84,136.93,136.7,136.85,26379.0,125.3238,125.4062,125.1956,125.3329,26379.0
2021-01-29 09:55:00,136.88,137.4,136.88,137.31,25034.0,125.3604,125.8367,125.3604,125.7542,25034.0
2021-01-29 10:00:00,137.34,137.5,137.22,137.5,75676.0,125.7817,125.9282,125.6718,125.9282,75676.0
2021-01-29 10:05:00,137.49,137.63,137.27,137.63,53819.0,125.9191,126.0473,125.7176,126.0473,53819.0
2021-01-29 10:10:00,137.63,137.78,137.44,137.57,58907.0,126.0473,126.1847,125.8733,125.9923,58907.0
2021-01-29 10:15:00,137.53,137.53,137.3,137.41,17268.0,125.9557,125.9557,125.7451,125.8458,17268.0
2021-01-29 10:20:00,137.36,137.74,137.36,137.68,43733.0,125.8,126.148,125.8,126.0931,43733.0
2021-01-29 10:25:00,137.69,137.7,137.47,137.55,48368.0,126.1022,126.1114,125.9008,125.974,48368.0
2021-01-29 10:30:00,137.56,137.66,137.49,137.56,82743.0,125.9832,126.0748,125.9191,125.9832,82743.0
2021-01-29 10:35:00,137.56,137.63,137.44,137.47,43066.0,125.9832,126.0473,125.8733,125.9008,43066.0
2021-01-29 10:40:00,137.4,137.41,137.2,137.22,20952.0,125.8367,125.8458,125.6535,125.6718,20952.0
2021-01-29 10:45:00,137.21,137.33,137.06,137.31,17485.0,125.6626,125.7725,125.5253,125.7542,17485.0
2021-01-29 10:50:00,137.3,137.39,137.23,137.31,9302.0,125.7451,125.8275,125.681,125.7542,9302.0
2021-01-29 10:55:00,137.3,137.44,137.25,137.38,15251.0,125.7451,125.8733,125.6993,125.8183,15251.0
2021-01-29 11:00:00,137.4,137.42,137.04,137.1,38648.0,125.8367,125.855,125.507,125.5619,38648.0
2021-01-29 11:05:00,137.03,137.22,137.03,137.2,17315.0,125.4978,125.6718,125.4978,125.6535,17315.0
2021-01-29 11:10:00,137.18,137.18,136.87,136.91,15018.0,125.6352,125.6352,125.3513,125.3879,15018.0
2021-01-29 11:15:00,136.87,136.98,136.86,136.96,18253.0,125.3513,125.452,125.3421,125.4337,18253.0
2021-01-29 11:20:00,136.93,137.0,136.79,136.9,10788.0,125.4062,125.4703,125.278,125.3787,10788.0
2021-01-29 11:25:00,136.92,137.05,136.59,136.62,13776.0,125.3971,125.5161,125.0948,125.1223,13776.0
2021-01-29 11:30:00,136.59,136.68,136.33,136.33,31169.0,125.0948,125.1772,124.8567,124.8567,31169.0
2021-01-29 11:35:00,136.41,136.43,136.23,136.43,22597.0,124.93,124.9483,124.7651,124.9483,22597.0
2021-01-29 11:40:00,136.47,136.61,136.4,136.53,8650.0,124.9849,125.1131,124.9208,125.0399,8650.0
2021-01-29 11:45:00,136.49,136.55,136.38,136.46,8443.0,125.0032,125.0582,124.9025,124.9758,8443.0
2021-01-29 11:50:00,136.38,136.44,136.29,136.34,12207.0,124.9025,124.9574,124.8201,124.8659,12207.0
2021-01-29 11:55:00,136.34,136.54,136.32,136.54,5454.0,124.8659,125.049,124.8475,125.049,5454.0
2021-01-29 12:00:00,136.49,136.51,136.39,136.51,7589.0,125.0032,125.0216,124.9117,125.0216,7589.0
2021-01-29 12:05:00,136.5,136.54,136.37,136.43,8160.0,125.0124,125.049,124.8933,124.9483,8160.0
2021-01-29 12:10:00,136.44,136.55,136.21,136.24,7287.0,124.9574,125.0582,124.7468,124.7743,7287.0
2021-01-29 12:15:00,136.23,136.23,135.91,135.91,34335.0,124.7651,124.7651,124.4721,124.4721,34335.0
2021-01-29 12:20:00,135.92,135.92,135.75,135.82,19001.0,124.4812,124.4812,124.3255,124.3896,19001.0
2021-01-29 12:25:00,135.72,135.85,135.68,135.76,32169.0,124.298,124.4171,124.2614,124.3347,32169.0
2021-01-29 12:30:00,135.75,135.87,135.57,135.58,20367.0,124.3255,124.4354,124.1607,124.1698,20367.0
2021-01-29 12:35:00,135.59,135.72,135.43,135.49,26243.0,124.179,124.298,124.0324,124.0874,26243.0
2021-01-29 12:40:00,135.49,135.74,135.48,135.5,39394.0,124.0874,124.3164,124.0782,124.0966,39394.0
2021-01-29 12:45:00,135.53,135.53,135.01,135.02,107682.0,124.124,124.124,123.6478,123.657,107682.0
2021-01-29 12:50:00,135.05,135.66,135.04,135.66,34726.0,123.6844,124.2431,123.6753,124.2431,34726.0
2021-01-29 12:55:00,135.62,135.66,135.27,135.27,26824.0,124.2065,124.2431,123.8859,123.8859,26824.0
2021-01-29 13:00:00,135.27,135.63,135.19,135.43,28645.0,123.8859,124.2156,123.8126,124.0324,28645.0
2021-01-29 13:05:00,135.42,135.47,135.28,135.34,21490.0,124.0233,124.0691,123.8951,123.95,21490.0
2021-01-29 13:10:00,135.32,135.41,135.2,135.24,14076.0,123.9317,124.0141,123.8218,123.8584,14076.0
2021-01-29 13:15:00,135.17,135.17,134.89,134.94,37050.0,123.7943,123.7943,123.5379,123.5837,37050.0
2021-01-29 13:20:00,134.96,135.32,134.95,135.22,25082.0,123.602,123.9317,123.5928,123.8401,25082.0
2021-01-29 13:25:00,135.21,135.74,135.2,135.74,34382.0,123.831,124.3164,123.8218,124.3164,34382.0
2021-01-29 13:30:00,135.71,135.75,135.54,135.61,22034.0,124.2889,124.3255,124.1332,124.1973,22034.0
2021-01-29 13:35:00,135.56,135.7,135.54,135.64,12229.0,124.1515,124.2797,124.1332,124.2248,12229.0
2021-01-29 13:40:00,135.61,135.71,135.48,135.65,32970.0,124.1973,124.2889,124.0782,124.2339,32970.0
2021-01-29 13:45:00,135.66,135.74,135.3,135.3,27075.0,124.2431,124.3164,123.9134,123.9134,27075.0
2021-01-29 13:50:00,135.34,135.49,135.3,135.41,39893.0,123.95,124.0874,123.9134,124.0141,39893.0
2021-01-29 13:55:00,135.48,135.48,135.27,135.32,14752.0,124.0782,124.0782,123.8859,123.9317,14752.0
2021-01-29 14:00:00,135.3,135.91,135.3,135.79,163854.0,123.9134,124.4721,123.9134,124.3621,163854.0
2021-01-29 14:05:00,135.81,136.01,135.75,136.0,28038.0,124.3805,124.5636,124.3255,124.5545,28038.0
2021-01-29 14:10:00,135.99,136.02,135.89,135.99,5474.0,124.5453,124.5728,124.4537,124.5453,5474.0
2021-01-29 14:15:00,135.97,136.02,135.9,135.91,11018.0,124.527,124.5728,124.4629,124.4721,11018.0
2021-01-29 14:20:00,135.98,135.98,135.78,135.79,39810.0,124.5362,124.5362,124.353,124.3621,39810.0
2021-01-29 14:25:00,135.82,135.88,135.66,135.7,9644.0,124.3896,124.4446,124.2431,124.2797,9644.0
2021-01-29 14:30:00,135.66,135.66,135.41,135.46,23322.0,124.2431,124.2431,124.0141,124.0599,23322.0
2021-01-29 14:35:00,135.53,135.66,135.44,135.53,19953.0,124.124,124.2431,124.0416,124.124,19953.0
2021-01-29 14:40:00,135.52,135.77,135.32,135.57,13735.0,124.1149,124.3438,123.9317,124.1607,13735.0
2021-01-29 14:45:00,135.58,135.72,135.53,135.58,24048.0,124.1698,124.298,124.124,124.1698,24048.0
2021-01-29 14:50:00,135.64,135.83,135.62,135.64,24127.0,124.2248,124.3988,124.2065,124.2248,24127.0
2021-01-29 14:55:00,135.59,135.82,135.56,135.68,9751.0,124.179,124.3896,124.1515,124.2614,9751.0
2021-01-29 15:00:00,135.74,136.19,135.74,136.16,57073.0,124.3164,124.7285,124.3164,124.701,57073.0
2021-01-29 15:05:00,136.15,136.21,136.05,136.19,11729.0,124.6919,124.7468,124.6003,124.7285,11729.0
2021-01-29 15:10:00,136.22,136.37,136.18,136.29,67914.0,124.756,124.8933,124.7193,124.8201,67914.0
2021-01-29 15:15:00,136.31,136.32,136.17,136.2,131409.0,124.8384,124.8475,124.7102,124.7376,131409.0
2021-01-29 15:20:00,136.21,136.42,136.21,136.29,69132.0,124.7468,124.9391,124.7468,124.8201,69132.0
2021-01-29 15:25:00,136.28,136.39,136.15,136.15,69636.0,124.8109,124.9117,124.6919,124.6919,69636.0
2021-01-29 15:30:00,136.15,136.45,136.15,136.29,84992.0,124.6919,124.9666,124.6919,124.8201,84992.0
2021-01-29 15:35:00,136.28,136.31,135.83,135.83,98131.0,124.8109,124.8384,124.3988,124.3988,98131.0
2021-01-29 15:40:00,135.84,135.89,135.62,135.69,92046.0,124.4079,124.4537,124.2065,124.2706,92046.0
2021-01-29 15:45:00,135.69,135.72,135.5,135.62,132371.0,124.2706,124.298,124.0966,124.2065,132371.0
2021-01-29 15:50:00,135.59,136.14,135.59,135.99,128759.0,124.179,124.6827,124.179,124.5453,128759.0
2021-01-29 15:55:00,136.01,136.27,135.37,135.41,187484.0,124.5636,124.8018,123.9775,124.0141,187484.0
2021-02-01 09:30:00,136.48,136.84,136.32,136.39,70467.0,124.9941,125.3238,124.8475,124.9117,70467.0
2021-02-01 09:35:00,136.35,136.61,136.19,136.34,46026.0,124.875,125.1131,124.7285,124.8659,46026.0
2021-02-01 09:40:00,136.37,136.65,136.37,136.54,23590.0,124.8933,125.1498,124.8933,125.049,23590.0
2021-02-01 09:45:00,136.43,136.45,136.21,136.25,20584.0,124.9483,124.9666,124.7468,124.7834,20584.0
2021-02-01 09:50:00,136.22,136.3,135.79,135.82,25081.0,124.756,124.8292,124.3621,124.3896,25081.0
2021-02-01 09:55:00,135.85,136.2,135.85,136.18,35046.0,124.4171,124.7376,124.4171,124.7193,35046.0
2021-02-01 10:00:00,136.14,136.14,135.74,136.08,43473.0,124.6827,124.6827,124.3164,124.6277,43473.0
2021-02-01 10:05:00,136.16,136.27,135.96,135.99,21675.0,124.701,124.8018,124.5178,124.5453,21675.0
2021-02-01 10:10:00,135.98,136.18,135.88,136.02,20939.0,124.5362,124.7193,124.4446,124.5728,20939.0
2021-02-01 10:15:00,136.01,136.22,135.97,136.22,19633.0,124.5636,124.756,124.527,124.756,19633.0
2021-02-01 10:20:00,136.22,136.24,136.11,136.24,19976.0,124.756,124.7743,124.6552,124.7743,19976.0
2021-02-01 10:25:00,136.21,136.25,135.94,135.94,16670.0,124.7468,124.7834,124.4995,124.4995,16670.0
2021-02-01 10:30:00,135.96,136.31,135.96,136.27,20032.0,124.5178,124.8384,124.5178,124.8018,20032.0
2021-02-01 10:35:00,136.26,136.26,135.98,135.98,20459.0,124.7926,124.7926,124.5362,124.5362,20459.0
2021-02-01 10:40:00,135.98,136.15,135.87,136.03,21506.0,124.5362,124.6919,124.4354,124.582,21506.0
2021-02-01 10:45:00,136.03,136.11,135.98,136.04,37892.0,124.582,124.6552,124.5362,124.5911,37892.0
2021-02-01 10:50:00,136.07,136.07,135.8,135.82,18602.0,124.6186,124.6186,124.3713,124.3896,18602.0
2021-02-01 10:55:00,135.83,135.85,135.73,135.84,31212.0,124.3988,124.4171,124.3072,124.4079,31212.0
2021-02-01 11:00:00,135.84,135.85,135.66,135.84,90945.0,124.4079,124.4171,124.2431,124.4079,90945.0
2021-02-01 11:05:00,135.84,136.07,135.84,135.99,81433.0,124.4079,124.6186,124.4079,124.5453,81433.0
2021-02-01 11:10:00,135.98,136.08,135.95,136.03,22657.0,124.5362,124.6277,124.5087,124.582,22657.0
2021-02-01 11:15:00,136.05,136.17,136.01,136.16,35722.0,124.6003,124.7102,124.5636,124.701,35722.0
2021-02-01 11:20:00,136.21,136.27,136.17,136.24,33844.0,124.7468,124.8018,124.7102,124.7743,33844.0
2021-02-01 11:25:00,136.25,136.44,136.25,136.37,17044.0,124.7834,124.9574,124.7834,124.8933,17044.0
2021-02-01 11:30:00,136.36,136.42,136.3,136.32,17041.0,124.8842,124.9391,124.8292,124.8475,17041.0
2021-02-01 11:35:00,136.3,136.39,136.26,136.39,10658.0,124.8292,124.9117,124.7926,124.9117,10658.0
2021-02-01 11:40:00,136.4,136.7,136.4,136.68,16896.0,124.9208,125.1956,124.9208,125.1772,16896.0
2021-02-01 11:45:00,136.71,136.79,136.7,136.71,18626.0,125.2047,125.278,125.1956,125.2047,18626.0
2021-02-01 11:50:00,136.7,136.71,136.64,136.66,4944.0,125.1956,125.2047,125.1406,125.1589,4944.0
2021-02-01 11:55:00,136.67,136.71,136.54,136.54,26096.0,125.1681,125.2047,125.049,125.049,26096.0
2021-02-01 12:00:00,136.55,136.68,136.53,136.56,21874.0,125.0582,125.1772,125.0399,125.0673,21874.0
2021-02-01 12:05:00,136.6,136.61,136.51,136.51,4343.0,125.104,125.1131,125.0216,125.0216,4343.0
2021-02-01 12:10:00,136.49,136.64,136.49,136.61,12241.0,125.0032,125.1406,125.0032,125.1131,12241.0
2021-02-01 12:15:00,136.62,136.68,136.62,136.62,5585.0,125.1223,125.1772,125.1223,125.1223,5585.0
2021-02-01 12:20:00,136.62,136.64,136.52,136.55,16448.0,125.1223,125.1406,125.0307,125.0582,16448.0
2021-02-01 12:25:00,136.58,136.59,136.52,136.55,15021.0,125.0857,125.0948,125.0307,125.0582,15021.0
2021-02-01 12:30:00,136.59,136.69,136.59,136.65,6799.0,125.0948,125.1864,125.0948,125.1498,6799.0
2021-02-01 12:35:00,136.66,136.66,136.54,136.54,17693.0,125.1589,125.1589,125.049,125.049,17693.0
2021-02-01 12:40:00,136.56,136.65,136.53,136.53,44853.0,125.0673,125.1498,125.0399,125.0399,44853.0
2021-02-01 12:45:00,136.56,136.65,136.54,136.65,55067.0,125.0673,125.1498,125.049,125.1498,55067.0
2021-02-01 12:50:00,136.65,136.7,136.64,136.67,28627.0,125.1498,125.1956,125.1406,125.1681,28627.0
2021-02-01 12:55:00,136.67,136.76,136.67,136.75,16474.0,125.1681,125.2505,125.1681,125.2414,16474.0
2021-02-01 13:00:00,136.76,136.79,136.71,136.76,49071.0,125.2505,125.278,125.2047,125.2505,49071.0
2021-02-01 13:05:00,136.74,136.74,136.66,136.7,57339.0,125.2322,125.2322,125.1589,125.1956,57339.0
2021-02-01 13:10:00,136.68,136.79,136.66,136.75,9071.0,125.1772,125.278,125.1589,125.2414,9071.0
2021-02-01 13:15:00,136.75,136.77,136.73,136.75,3527.0,125.2414,125.2597,125.223,125.2414,3527.0
2021-02-01 13:20:00,136.74,136.79,136.73,136.74,17322.0,125.2322,125.278,125.223,125.2322,17322.0
2021-02-01 13:25:00,136.75,136.81,136.73,136.8,11594.0,125.2414,125.2963,125.223,125.2872,11594.0
2021-02-01 13:30:00,136.83,136.91,136.83,136.88,8125.0,125.3146,125.3879,125.3146,125.3604,8125.0
2021-02-01 13:35:00,136.85,136.88,136.73,136.74,8404.0,125.3329,125.3604,125.223,125.2322,8404.0
2021-02-01 13:40:00,136.76,136.78,136.68,136.71,48135.0,125.2505,125.2688,125.1772,125.2047,48135.0
2021-02-01 13:45:00,136.72,136.74,136.65,136.67,25341.0,125.2139,125.2322,125.1498,125.1681,25341.0
2021-02-01 13:50:00,136.67,136.73,136.66,136.72,11066.0,125.1681,125.223,125.1589,125.2139,11066.0
2021-02-01 13:55:00,136.71,136.8,136.71,136.8,13663.0,125.2047,125.2872,125.2047,125.2872,13663.0
2021-02-01 14:00:00,136.8,136.82,136.73,136.77,9720.0,125.2872,125.3055,125.223,125.2597,9720.0
2021-02-01 14:05:00,136.77,136.82,136.74,136.81,9056.0,125.2597,125.3055,125.2322,125.2963,9056.0
2021-02-01 14:10:00,136.82,136.87,136.8,136.87,12236.0,125.3055,125.3513,125.2872,125.3513,12236.0
2021-02-01 14:15:00,136.9,137.03,136.9,137.03,23869.0,125.3787,125.4978,125.3787,125.4978,23869.0
2021-02-01 14:20:00,137.03,137.03,136.95,137.02,9327.0,125.4978,125.4978,125.4245,125.4886,9327.0
2021-02-01 14:25:00,137.04,137.16,137.04,137.16,36819.0,125.507,125.6169,125.507,125.6169,36819.0
2021-02-01 14:30:00,137.17,137.23,137.16,137.22,153643.0,125.626,125.681,125.6169,125.6718,153643.0
2021-02-01 14:35:00,137.22,137.29,137.21,137.28,17458.0,125.6718,125.7359,125.6626,125.7268,17458.0
2021-02-01 14:40:00,137.3,137.36,137.26,137.27,8610.0,125.7451,125.8,125.7084,125.7176,8610.0
2021-02-01 14:45:00,137.27,137.31,137.27,137.28,13626.0,125.7176,125.7542,125.7176,125.7268,13626.0
2021-02-01 14:50:00,137.28,137.31,137.25,137.27,6341.0,125.7268,125.7542,125.6993,125.7176,6341.0
2021-02-01 14:55:00,137.29,137.29,137.12,137.17,4538.0,125.7359,125.7359,125.5802,125.626,4538.0
2021-02-01 15:00:00,137.22,137.23,137.19,137.22,15164.0,125.6718,125.681,125.6443,125.6718,15164.0
2021-02-01 15:05:00,137.21,137.26,137.13,137.21,41558.0,125.6626,125.7084,125.5894,125.6626,41558.0
2021-02-01 15:10:00,137.22,137.23,137.06,137.14,26018.0,125.6718,125.681,125.5253,125.5985,26018.0
2021-02-01 15:15:00,137.16,137.18,137.06,137.1,11870.0,125.6169,125.6352,125.5253,125.5619,11870.0
2021-02-01 15:20:00,137.15,137.15,136.95,137.0,13394.0,125.6077,125.6077,125.4245,125.4703,13394.0
2021-02-01 15:25:00,137.02,137.1,137.01,137.05,12204.0,125.4886,125.5619,125.4795,125.5161,12204.0
2021-02-01 15:30:00,137.04,137.06,136.91,136.97,28456.0,125.507,125.5253,125.3879,125.4428,28456.0
2021-02-01 15:35:00,136.98,137.11,136.97,137.03,23061.0,125.452,125.5711,125.4428,125.4978,23061.0
2021-02-01 15:40:00,137.03,137.11,136.94,137.08,14328.0,125.4978,125.5711,125.4154,125.5436,14328.0
2021-02-01 15:45:00,137.05,137.08,136.97,137.03,41829.0,125.5161,125.5436,125.4428,125.4978,41829.0
2021-02-01 15:50:00,137.02,137.18,136.97,137.18,32950.0,125.4886,125.6352,125.4428,125.6352,32950.0
2021-02-01 15:55:00,137.16,137.16,136.87,136.89,228765.0,125.6169,125.6169,125.3513,125.3696,228765.0
2021-02-02 09:30:00,138.31,138.53,138.11,138.53,59320.0,126.6701,126.8716,126.4869,126.8716,59320.0
2021-02-02 09:35:00,138.58,138.62,138.27,138.27,33851.0,126.9173,126.954,126.6334,126.6334,33851.0
2021-02-02 09:40:00,138.3,138.39,138.14,138.23,35743.0,126.6609,126.7433,126.5144,126.5968,35743.0
2021-02-02 09:45:00,138.28,138.51,138.23,138.46,116326.0,126.6426,126.8532,126.5968,126.8074,116326.0
2021-02-02 09:50:00,138.5,138.5,138.33,138.46,210327.0,126.8441,126.8441,126.6884,126.8074,210327.0
2021-02-02 09:55:00,138.46,138.63,138.41,138.57,75924.0,126.8074,126.9631,126.7617,126.9082,75924.0
2021-02-02 10:00:00,138.6,138.88,138.58,138.84,33392.0,126.9357,127.1921,126.9173,127.1555,33392.0
2021-02-02 10:05:00,138.83,138.96,138.81,138.85,230074.0,127.1463,127.2654,127.128,127.1646,230074.0
2021-02-02 10:10:00,138.87,138.91,138.81,138.9,220436.0,127.1829,127.2196,127.128,127.2104,220436.0
2021-02-02 10:15:00,138.91,139.14,138.89,139.1,86175.0,127.2196,127.4302,127.2013,127.3936,86175.0
2021-02-02 10:20:00,139.1,139.19,139.05,139.11,30028.0,127.3936,127.476,127.3478,127.4027,30028.0
2021-02-02 10:25:00,139.14,139.17,138.93,138.93,55877.0,127.4302,127.4577,127.2379,127.2379,55877.0
2021-02-02 10:30:00,138.97,139.07,138.96,139.05,45916.0,127.2745,127.3661,127.2654,127.3478,45916.0
2021-02-02 10:35:00,139.05,139.05,138.92,138.93,27707.0,127.3478,127.3478,127.2287,127.2379,27707.0
2021-02-02 10:40:00,138.94,139.02,138.84,138.97,29061.0,127.2471,127.3203,127.1555,127.2745,29061.0
2021-02-02 10:45:00,138.98,139.05,138.89,139.04,53296.0,127.2837,127.3478,127.2013,127.3386,53296.0
2021-02-02 10:50:00,139.06,139.12,139.04,139.08,62842.0,127.357,127.4119,127.3386,127.3753,62842.0
2021-02-02 10:55:00,139.07,139.19,139.06,139.17,21190.0,127.3661,127.476,127.357,127.4577,21190.0
2021-02-02 11:00:00,139.16,139.37,139.12,139.35,60402.0,127.4485,127.6409,127.4119,127.6225,60402.0
2021-02-02 11:05:00,139.35,139.45,139.33,139.45,15791.0,127.6225,127.7141,127.6042,127.7141,15791.0
2021-02-02 11:10:00,139.44,139.56,139.44,139.51,33305.0,127.705,127.8149,127.705,127.7691,33305.0
2021-02-02 11:15:00,139.51,139.58,139.46,139.58,62871.0,127.7691,127.8332,127.7233,127.8332,62871.0
2021-02-02 11:20:00,139.62,139.62,139.46,139.46,29474.0,127.8698,127.8698,127.7233,127.7233,29474.0
2021-02-02 11:25:00,139.47,139.51,139.41,139.47,40832.0,127.7324,127.7691,127.6775,127.7324,40832.0
2021-02-02 11:30:00,139.47,139.56,139.45,139.53,33872.0,127.7324,127.8149,127.7141,127.7874,33872.0
2021-02-02 11:35:00,139.54,139.66,139.53,139.61,21304.0,127.7966,127.9065,127.7874,127.8607,21304.0
2021-02-02 11:40:00,139.61,139.66,139.57,139.61,38832.0,127.8607,127.9065,127.824,127.8607,38832.0
2021-02-02 11:45:00,139.61,139.66,139.57,139.57,16752.0,127.8607,127.9065,127.824,127.824,16752.0
2021-02-02 11:50:00,139.58,139.63,139.52,139.56,8045.0,127.8332,127.879,127.7782,127.8149,8045.0
2021-02-02 11:55:00,139.59,139.59,139.51,139.54,3785.0,127.8423,127.8423,127.7691,127.7966,3785.0
2021-02-02 12:00:00,139.55,139.61,139.53,139.56,7787.0,127.8057,127.8607,127.7874,127.8149,7787.0
2021-02-02 12:05:00,139.57,139.57,139.52,139.54,17586.0,127.824,127.824,127.7782,127.7966,17586.0
2021-02-02 12:10:00,139.54,139.58,139.51,139.56,9868.0,127.7966,127.8332,127.7691,127.8149,9868.0
2021-02-02 12:15:00,139.56,139.59,139.42,139.43,9198.0,127.8149,127.8423,127.6867,127.6958,9198.0
2021-02-02 12:20:00,139.44,139.5,139.36,139.36,5890.0,127.705,127.7599,127.6317,127.6317,5890.0
2021-02-02 12:25:00,139.37,139.37,139.26,139.28,6034.0,127.6409,127.6409,127.5401,127.5584,6034.0
2021-02-02 12:30:00,139.28,139.33,139.27,139.28,5714.0,127.5584,127.6042,127.5493,127.5584,5714.0
2021-02-02 12:35:00,139.28,139.37,139.26,139.34,13311.0,127.5584,127.6409,127.5401,127.6134,13311.0
2021-02-02 12:40:00,139.27,139.33,139.27,139.3,4295.0,127.5493,127.6042,127.5493,127.5768,4295.0
2021-02-02 12:45:00,139.34,139.35,139.27,139.35,19428.0,127.6134,127.6225,127.5493,127.6225,19428.0
2021-02-02 12:50:00,139.36,139.4,139.3,139.3,11327.0,127.6317,127.6683,127.5768,127.5768,11327.0
2021-02-02 12:55:00,139.31,139.46,139.29,139.46,4785.0,127.5859,127.7233,127.5676,127.7233,4785.0
2021-02-02 13:00:00,139.49,139.51,139.41,139.43,13176.0,127.7508,127.7691,127.6775,127.6958,13176.0
2021-02-02 13:05:00,139.44,139.49,139.43,139.47,7729.0,127.705,127.7508,127.6958,127.7324,7729.0
2021-02-02 13:10:00,139.48,139.49,139.44,139.44,4925.0,127.7416,127.7508,127.705,127.705,4925.0
2021-02-02 13:15:00,139.44,139.45,139.31,139.34,4695.0,127.705,127.7141,127.5859,127.6134,4695.0
2021-02-02 13:20:00,139.34,139.34,139.25,139.29,4220.0,127.6134,127.6134,127.531,127.5676,4220.0
2021-02-02 13:25:00,139.3,139.35,139.29,139.3,16708.0,127.5768,127.6225,127.5676,127.5768,16708.0
2021-02-02 13:30:00,139.33,139.35,139.28,139.34,10543.0,127.6042,127.6225,127.5584,127.6134,10543.0
2021-02-02 13:35:00,139.33,139.37,139.29,139.34,18498.0,127.6042,127.6409,127.5676,127.6134,18498.0
2021-02-02 13:40:00,139.34,139.36,139.3,139.32,8228.0,127.6134,127.6317,127.5768,127.5951,8228.0
2021-02-02 13:45:00,139.31,139.39,139.27,139.3,6384.0,127.5859,127.6592,127.5493,127.5768,6384.0
2021-02-02 13:50:00,139.27,139.28,139.14,139.16,8264.0,127.5493,127.5584,127.4302,127.4485,8264.0
2021-02-02 13:55:00,139.15,139.27,139.15,139.22,12997.0,127.4394,127.5493,127.4394,127.5035,12997.0
2021-02-02 14:00:00,139.22,139.27,139.2,139.23,58116.0,127.5035,127.5493,127.4852,127.5126,58116.0
2021-02-02 14:05:00,139.23,139.34,139.23,139.29,27870.0,127.5126,127.6134,127.5126,127.5676,27870.0
2021-02-02 14:10:00,139.3,139.36,139.27,139.36,64112.0,127.5768,127.6317,127.5493,127.6317,64112.0
2021-02-02 14:15:00,139.35,139.36,139.24,139.27,28304.0,127.6225,127.6317,127.5218,127.5493,28304.0
2021-02-02 14:20:00,139.27,139.31,139.2,139.21,21839.0,127.5493,127.5859,127.4852,127.4943,21839.0
2021-02-02 14:25:00,139.21,139.24,139.18,139.2,17059.0,127.4943,127.5218,127.4669,127.4852,17059.0
2021-02-02 14:30:00,139.21,139.37,139.21,139.37,30907.0,127.4943,127.6409,127.4943,127.6409,30907.0
2021-02-02 14:35:00,139.37,139.44,139.37,139.42,21466.0,127.6409,127.705,127.6409,127.6867,21466.0
2021-02-02 14:40:00,139.42,139.43,139.38,139.39,16417.0,127.6867,127.6958,127.65,127.6592,16417.0
2021-02-02 14:45:00,139.38,139.39,139.36,139.38,26243.0,127.65,127.6592,127.6317,127.65,26243.0
2021-02-02 14:50:00,139.37,139.38,139.31,139.38,16134.0,127.6409,127.65,127.5859,127.65,16134.0
2021-02-02 14:55:00,139.37,139.45,139.34,139.44,31394.0,127.6409,127.7141,127.6134,127.705,31394.0
2021-02-02 15:00:00,139.44,139.45,139.32,139.4,34087.0,127.705,127.7141,127.5951,127.6683,34087.0
2021-02-02 15:05:00,139.4,139.42,139.36,139.42,36769.0,127.6683,127.6867,127.6317,127.6867,36769.0
2021-02-02 15:10:00,139.42,139.43,139.26,139.26,34797.0,127.6867,127.6958,127.5401,127.5401,34797.0
2021-02-02 15:15:00,139.26,139.32,139.21,139.27,28460.0,127.5401,127.5951,127.4943,127.5493,28460.0
2021-02-02 15:20:00,139.28,139.29,139.23,139.26,21729.0,127.5584,127.5676,127.5126,127.5401,21729.0
2021-02-02 15:25:00,139.27,139.31,139.25,139.28,63098.0,127.5493,127.5859,127.531,127.5584,63098.0
2021-02-02 15:30:00,139.27,139.31,139.24,139.25,30448.0,127.5493,127.5859,127.5218,127.531,30448.0
2021-02-02 15:35:00,139.24,139.24,139.14,139.19,45092.0,127.5218,127.5218,127.4302,127.476,45092.0
2021-02-02 15:40:00,139.18,139.23,139.12,139.12,26922.0,127.4669,127.5126,127.4119,127.4119,26922.0
2021-02-02 15:45:00,139.09,139.18,139.08,139.12,44724.0,127.3844,127.4669,127.3753,127.4119,44724.0
2021-02-02 15:50:00,139.1,139.22,139.03,139.03,47527.0,127.3936,127.5035,127.3295,127.3295,47527.0
2021-02-02 15:55:00,139.03,139.08,138.82,138.82,151955.0,127.3295,127.3753,127.1372,127.1372,151955.0
2021-02-03 09:30:00,138.94,139.25,138.76,139.25,39302.0,127.2471,127.531,127.0822,127.531,39302.0
2021-02-03 09:35:00,139.29,139.29,138.95,139.09,8174.0,127.5676,127.5676,127.2562,127.3844,8174.0
2021-02-03 09:40:00,139.06,139.19,139.01,139.02,13282.0,127.357,127.476,127.3112,127.3203,13282.0
2021-02-03 09:45:00,139.0,139.28,139.0,139.17,23627.0,127.302,127.5584,127.302,127.4577,23627.0
2021-02-03 09:50:00,139.15,139.18,138.97,139.01,20510.0,127.4394,127.4669,127.2745,127.3112,20510.0
2021-02-03 09:55:00,139.02,139.21,138.94,139.17,30420.0,127.3203,127.4943,127.2471,127.4577,30420.0
2021-02-03 10:00:00,139.19,139.23,139.03,139.13,48962.0,127.476,127.5126,127.3295,127.4211,48962.0
2021-02-03 10:05:00,139.17,139.22,139.11,139.14,16622.0,127.4577,127.5035,127.4027,127.4302,16622.0
2021-02-03 10:10:00,139.18,139.21,138.94,138.98,29668.0,127.4669,127.4943,127.2471,127.2837,29668.0
2021-02-03 10:15:00,139.0,139.13,138.89,138.94,29005.0,127.302,127.4211,127.2013,127.2471,29005.0
2021-02-03 10:20:00,138.94,139.05,138.88,139.02,22652.0,127.2471,127.3478,127.1921,127.3203,22652.0
2021-02-03 10:25:00,139.02,139.02,138.73,138.73,16299.0,127.3203,127.3203,127.0547,127.0547,16299.0
2021-02-03 10:30:00,138.7,138.77,138.65,138.65,17831.0,127.0272,127.0914,126.9815,126.9815,17831.0
2021-02-03 10:35:00,138.67,138.68,138.56,138.62,74215.0,126.9998,127.0089,126.899,126.954,74215.0
2021-02-03 10:40:00,138.62,138.83,138.55,138.83,50094.0,126.954,127.1463,126.8899,127.1463,50094.0
2021-02-03 10:45:00,138.85,138.93,138.79,138.93,17058.0,127.1646,127.2379,127.1097,127.2379,17058.0
2021-02-03 10:50:00,138.92,139.12,138.82,139.02,209183.0,127.2287,127.4119,127.1372,127.3203,209183.0
2021-02-03 10:55:00,139.04,139.08,138.97,139.01,14288.0,127.3386,127.3753,127.2745,127.3112,14288.0
2021-02-03 11:00:00,139.01,139.11,139.01,139.05,16463.0,127.3112,127.4027,127.3112,127.3478,16463.0
2021-02-03 11:05:00,139.0,139.02,138.85,139.0,21322.0,127.302,127.3203,127.1646,127.302,21322.0
2021-02-03 11:10:00,139.0,139.01,138.88,138.96,4722.0,127.302,127.3112,127.1921,127.2654,4722.0
2021-02-03 11:15:00,138.95,138.97,138.82,138.89,16840.0,127.2562,127.2745,127.1372,127.2013,16840.0
2021-02-03 11:20:00,138.94,139.14,138.93,139.14,14172.0,127.2471,127.4302,127.2379,127.4302,14172.0
2021-02-03 11:25:00,139.14,139.14,138.98,139.03,249997.0,127.4302,127.4302,127.2837,127.3295,249997.0
2021-02-03 11:30:00,139.05,139.07,138.96,139.05,12980.0,127.3478,127.3661,127.2654,127.3478,12980.0
2021-02-03 11:35:00,139.07,139.15,139.02,139.12,9738.0,127.3661,127.4394,127.3203,127.4119,9738.0
2021-02-03 11:40:00,139.12,139.26,139.08,139.26,8007.0,127.4119,127.5401,127.3753,127.5401,8007.0
2021-02-03 11:45:00,139.27,139.29,139.23,139.25,5756.0,127.5493,127.5676,127.5126,127.531,5756.0
2021-02-03 11:50:00,139.29,139.32,139.24,139.32,8785.0,127.5676,127.5951,127.5218,127.5951,8785.0
2021-02-03 11:55:00,139.31,139.33,139.26,139.29,14947.0,127.5859,127.6042,127.5401,127.5676,14947.0
2021-02-03 12:00:00,139.28,139.28,139.17,139.17,4454.0,127.5584,127.5584,127.4577,127.4577,4454.0
2021-02-03 12:05:00,139.19,139.19,139.15,139.18,9916.0,127.476,127.476,127.4394,127.4669,9916.0
2021-02-03 12:10:00,139.22,139.22,139.11,139.13,16855.0,127.5035,127.5035,127.4027,127.4211,16855.0
2021-02-03 12:15:00,139.13,139.19,139.12,139.16,34739.0,127.4211,127.476,127.4119,127.4485,34739.0
2021-02-03 12:20:00,139.14,139.17,139.11,139.11,5415.0,127.4302,127.4577,127.4027,127.4027,5415.0
2021-02-03 12:25:00,139.1,139.15,139.08,139.14,8240.0,127.3936,127.4394,127.3753,127.4302,8240.0
2021-02-03 12:30:00,139.15,139.16,139.04,139.07,30042.0,127.4394,127.4485,127.3386,127.3661,30042.0
2021-02-03 12:35:00,139.06,139.16,139.05,139.16,5409.0,127.357,127.4485,127.3478,127.4485,5409.0
2021-02-03 12:40:00,139.18,139.24,139.15,139.24,14449.0,127.4669,127.5218,127.4394,127.5218,14449.0
2021-02-03 12:45:00,139.23,139.28,139.23,139.26,4003.0,127.5126,127.5584,127.5126,127.5401,4003.0
2021-02-03 12:50:00,139.26,139.31,139.25,139.3,7041.0,127.5401,127.5859,127.531,127.5768,7041.0
2021-02-03 12:55:00,139.28,139.28,139.24,139.26,6055.0,127.5584,127.5584,127.5218,127.5401,6055.0
2021-02-03 13:00:00,139.29,139.31,139.25,139.31,5231.0,127.5676,127.5859,127.531,127.5859,5231.0
2021-02-03 13:05:00,139.32,139.37,139.27,139.28,5659.0,127.5951,127.6409,127.5493,127.5584,5659.0
2021-02-03 13:10:00,139.32,139.35,139.29,139.32,5435.0,127.5951,127.6225,127.5676,127.5951,5435.0
2021-02-03 13:15:00,139.35,139.39,139.31,139.33,8371.0,127.6225,127.6592,127.5859,127.6042,8371.0
2021-02-03 13:20:00,139.33,139.37,139.3,139.36,10862.0,127.6042,127.6409,127.5768,127.6317,10862.0
2021-02-03 13:25:00,139.36,139.41,139.36,139.37,13206.0,127.6317,127.6775,127.6317,127.6409,13206.0
2021-02-03 13:30:00,139.37,139.39,139.35,139.37,9749.0,127.6409,127.6592,127.6225,127.6409,9749.0
2021-02-03 13:35:00,139.37,139.53,139.37,139.5,13970.0,127.6409,127.7874,127.6409,127.7599,13970.0
2021-02-03 13:40:00,139.51,139.52,139.47,139.51,17351.0,127.7691,127.7782,127.7324,127.7691,17351.0
2021-02-03 13:45:00,139.51,139.51,139.46,139.46,12173.0,127.7691,127.7691,127.7233,127.7233,12173.0
2021-02-03 13:50:00,139.47,139.52,139.47,139.5,5810.0,127.7324,127.7782,127.7324,127.7599,5810.0
2021-02-03 13:55:00,139.51,139.54,139.48,139.54,9538.0,127.7691,127.7966,127.7416,127.7966,9538.0
2021-02-03 14:00:00,139.52,139.59,139.52,139.55,18145.0,127.7782,127.8423,127.7782,127.8057,18145.0
2021-02-03 14:05:00,139.56,139.65,139.55,139.64,37353.0,127.8149,127.8973,127.8057,127.8881,37353.0
2021-02-03 14:10:00,139.62,139.63,139.57,139.59,4909.0,127.8698,127.879,127.824,127.8423,4909.0
2021-02-03 14:15:00,139.6,139.63,139.57,139.63,11454.0,127.8515,127.879,127.824,127.879,11454.0
2021-02-03 14:20:00,139.62,139.65,139.59,139.63,52937.0,127.8698,127.8973,127.8423,127.879,52937.0
2021-02-03 14:25:00,139.65,139.65,139.61,139.63,3252.0,127.8973,127.8973,127.8607,127.879,3252.0
2021-02-03 14:30:00,139.64,139.67,139.63,139.63,85059.0,127.8881,127.9156,127.879,127.879,85059.0
2021-02-03 14:35:00,139.63,139.7,139.62,139.66,12505.0,127.879,127.9431,127.8698,127.9065,12505.0
2021-02-03 14:40:00,139.66,139.69,139.63,139.63,10576.0,127.9065,127.9339,127.879,127.879,10576.0
2021-02-03 14:45:00,139.64,139.69,139.64,139.68,3990.0,127.8881,127.9339,127.8881,127.9248,3990.0
2021-02-03 14:50:00,139.66,139.67,139.56,139.62,9631.0,127.9065,127.9156,127.8149,127.8698,9631.0
2021-02-03 14:55:00,139.63,139.68,139.61,139.62,23447.0,127.879,127.9248,127.8607,127.8698,23447.0
2021-02-03 15:00:00,139.62,139.67,139.56,139.56,13059.0,127.8698,127.9156,127.8149,127.8149,13059.0
2021-02-03 15:05:00,139.56,139.65,139.56,139.63,30282.0,127.8149,127.8973,127.8149,127.879,30282.0
2021-02-03 15:10:00,139.6,139.63,139.55,139.58,7387.0,127.8515,127.879,127.8057,127.8332,7387.0
2021-02-03 15:15:00,139.6,139.64,139.56,139.56,8029.0,127.8515,127.8881,127.8149,127.8149,8029.0
2021-02-03 15:20:00,139.58,139.61,139.53,139.59,18299.0,127.8332,127.8607,127.7874,127.8423,18299.0
2021-02-03 15:25:00,139.58,139.63,139.5,139.54,13219.0,127.8332,127.879,127.7599,127.7966,13219.0
2021-02-03 15:30:00,139.53,139.62,139.49,139.61,16323.0,127.7874,127.8698,127.7508,127.8607,16323.0
2021-02-03 15:35:00,139.62,139.63,139.53,139.53,12309.0,127.8698,127.879,127.7874,127.7874,12309.0
2021-02-03 15:40:00,139.53,139.6,139.48,139.48,8061.0,127.7874,127.8515,127.7416,127.7416,8061.0
2021-02-03 15:45:00,139.5,139.56,139.47,139.54,39759.0,127.7599,127.8149,127.7324,127.7966,39759.0
2021-02-03 15:50:00,139.54,139.59,139.48,139.53,20932.0,127.7966,127.8423,127.7416,127.7874,20932.0
2021-02-03 15:55:00,139.54,139.58,139.37,139.39,25355.0,127.7966,127.8332,127.6409,127.6592,25355.0
2021-02-04 09:30:00,139.68,139.99,139.56,139.9,85644.0,127.9248,128.2087,127.8149,128.1263,85644.0
2021-02-04 09:35:00,139.87,140.06,139.82,139.82,14486.0,128.0988,128.2728,128.053,128.053,14486.0
2021-02-04 09:40:00,139.91,140.08,139.87,140.01,12484.0,128.1354,128.2911,128.0988,128.227,12484.0
2021-02-04 09:45:00,139.99,140.24,139.95,140.23,13184.0,128.2087,128.4376,128.1721,128.4285,13184.0
2021-02-04 09:50:00,140.25,140.25,140.15,140.19,19273.0,128.4468,128.4468,128.3552,128.3919,19273.0
2021-02-04 09:55:00,140.19,140.52,140.19,140.52,6884.0,128.3919,128.6941,128.3919,128.6941,6884.0
2021-02-04 10:00:00,140.57,140.69,140.55,140.69,15532.0,128.7399,128.8498,128.7216,128.8498,15532.0
2021-02-04 10:05:00,140.73,140.77,140.7,140.72,24644.0,128.8864,128.923,128.8589,128.8772,24644.0
2021-02-04 10:10:00,140.72,140.77,140.62,140.63,12488.0,128.8772,128.923,128.7857,128.7948,12488.0
2021-02-04 10:15:00,140.67,140.76,140.67,140.74,11840.0,128.8315,128.9139,128.8315,128.8956,11840.0
2021-02-04 10:20:00,140.73,140.76,140.69,140.69,13584.0,128.8864,128.9139,128.8498,128.8498,13584.0
2021-02-04 10:25:00,140.66,140.66,140.53,140.53,5399.0,128.8223,128.8223,128.7032,128.7032,5399.0
2021-02-04 10:30:00,140.55,140.66,140.5,140.57,9780.0,128.7216,128.8223,128.6758,128.7399,9780.0
2021-02-04 10:35:00,140.57,140.62,140.54,140.57,9457.0,128.7399,128.7857,128.7124,128.7399,9457.0
2021-02-04 10:40:00,140.58,140.62,140.55,140.59,23397.0,128.749,128.7857,128.7216,128.7582,23397.0
2021-02-04 10:45:00,140.62,140.64,140.56,140.63,10559.0,128.7857,128.804,128.7307,128.7948,10559.0
2021-02-04 10:50:00,140.66,140.8,140.66,140.78,12484.0,128.8223,128.9505,128.8223,128.9322,12484.0
2021-02-04 10:55:00,140.76,140.79,140.72,140.78,23435.0,128.9139,128.9414,128.8772,128.9322,23435.0
2021-02-04 11:00:00,140.79,140.93,140.75,140.93,24243.0,128.9414,129.0696,128.9047,129.0696,24243.0
2021-02-04 11:05:00,140.93,141.0,140.9,140.91,17751.0,129.0696,129.1337,129.0421,129.0513,17751.0
2021-02-04 11:10:00,140.92,140.97,140.83,140.86,9654.0,129.0604,129.1062,128.978,129.0055,9654.0
2021-02-04 11:15:00,140.88,140.95,140.88,140.89,8487.0,129.0238,129.0879,129.0238,129.0329,8487.0
2021-02-04 11:20:00,140.92,140.99,140.92,140.94,6676.0,129.0604,129.1245,129.0604,129.0787,6676.0
2021-02-04 11:25:00,140.94,140.96,140.83,140.85,6160.0,129.0787,129.0971,128.978,128.9963,6160.0
2021-02-04 11:30:00,140.84,140.92,140.77,140.92,6452.0,128.9872,129.0604,128.923,129.0604,6452.0
2021-02-04 11:35:00,140.93,140.93,140.86,140.89,9655.0,129.0696,129.0696,129.0055,129.0329,9655.0
2021-02-04 11:40:00,140.87,140.94,140.83,140.84,6004.0,129.0146,129.0787,128.978,128.9872,6004.0
2021-02-04 11:45:00,140.84,140.89,140.81,140.88,8747.0,128.9872,129.0329,128.9597,129.0238,8747.0
2021-02-04 11:50:00,140.89,140.9,140.77,140.81,9130.0,129.0329,129.0421,128.923,128.9597,9130.0
2021-02-04 11:55:00,140.8,140.82,140.79,140.82,3723.0,128.9505,128.9688,128.9414,128.9688,3723.0
2021-02-04 12:00:00,140.82,140.9,140.81,140.87,14623.0,128.9688,129.0421,128.9597,129.0146,14623.0
2021-02-04 12:05:00,140.88,140.9,140.82,140.89,13148.0,129.0238,129.0421,128.9688,129.0329,13148.0
2021-02-04 12:10:00,140.89,140.89,140.83,140.89,9129.0,129.0329,129.0329,128.978,129.0329,9129.0
2021-02-04 12:15:00,140.89,140.92,140.87,140.9,5008.0,129.0329,129.0604,129.0146,129.0421,5008.0
2021-02-04 12:20:00,140.88,140.92,140.86,140.86,5334.0,129.0238,129.0604,129.0055,129.0055,5334.0
2021-02-04 12:25:00,140.86,140.93,140.85,140.92,3371.0,129.0055,129.0696,128.9963,129.0604,3371.0
2021-02-04 12:30:00,140.92,140.94,140.87,140.9,2188.0,129.0604,129.0787,129.0146,129.0421,2188.0
2021-02-04 12:35:00,140.89,140.97,140.88,140.88,15481.0,129.0329,129.1062,129.0238,129.0238,15481.0
2021-02-04 12:40:00,140.9,140.9,140.87,140.88,2427.0,129.0421,129.0421,129.0146,129.0238,2427.0
2021-02-04 12:45:00,140.87,140.92,140.85,140.92,5301.0,129.0146,129.0604,128.9963,129.0604,5301.0
2021-02-04 12:50:00,140.91,140.92,140.84,140.84,5840.0,129.0513,129.0604,128.9872,128.9872,5840.0
2021-02-04 12:55:00,140.83,140.85,140.81,140.85,1779.0,128.978,128.9963,128.9597,128.9963,1779.0
2021-02-04 13:00:00,140.84,140.9,140.84,140.87,4808.0,128.9872,129.0421,128.9872,129.0146,4808.0
2021-02-04 13:05:00,140.87,140.93,140.86,140.9,11738.0,129.0146,129.0696,129.0055,129.0421,11738.0
2021-02-04 13:10:00,140.92,140.99,140.9,140.97,23311.0,129.0604,129.1245,129.0421,129.1062,23311.0
2021-02-04 13:15:00,140.96,140.97,140.91,140.96,28598.0,129.0971,129.1062,129.0513,129.0971,28598.0
2021-02-04 13:20:00,140.96,140.98,140.93,140.96,35913.0,129.0971,129.1154,129.0696,129.0971,35913.0
2021-02-04 13:25:00,140.97,140.98,140.9,140.92,10411.0,129.1062,129.1154,129.0421,129.0604,10411.0
2021-02-04 13:30:00,140.95,140.98,140.94,140.98,10677.0,129.0879,129.1154,129.0787,129.1154,10677.0
2021-02-04 13:35:00,140.98,141.02,140.97,140.98,15102.0,129.1154,129.152,129.1062,129.1154,15102.0
2021-02-04 13:40:00,140.98,141.02,140.98,141.0,5430.0,129.1154,129.152,129.1154,129.1337,5430.0
2021-02-04 13:45:00,141.0,141.02,140.96,141.02,8720.0,129.1337,129.152,129.0971,129.152,8720.0
2021-02-04 13:50:00,141.03,141.03,140.97,141.02,10449.0,129.1612,129.1612,129.1062,129.152,10449.0
2021-02-04 13:55:00,141.0,141.02,141.0,141.0,2667.0,129.1337,129.152,129.1337,129.1337,2667.0
2021-02-04 14:00:00,141.0,141.05,140.99,141.05,13931.0,129.1337,129.1795,129.1245,129.1795,13931.0
2021-02-04 14:05:00,141.04,141.05,141.02,141.04,32475.0,129.1703,129.1795,129.152,129.1703,32475.0
2021-02-04 14:10:00,141.02,141.03,140.94,140.99,9571.0,129.152,129.1612,129.0787,129.1245,9571.0
2021-02-04 14:15:00,140.98,141.01,140.96,141.0,14739.0,129.1154,129.1428,129.0971,129.1337,14739.0
2021-02-04 14:20:00,140.99,140.99,140.94,140.95,11031.0,129.1245,129.1245,129.0787,129.0879,11031.0
2021-02-04 14:25:00,140.96,140.99,140.96,140.99,8491.0,129.0971,129.1245,129.0971,129.1245,8491.0
2021-02-04 14:30:00,140.99,141.04,140.98,141.02,7901.0,129.1245,129.1703,129.1154,129.152,7901.0
2021-02-04 14:35:00,141.02,141.06,141.02,141.03,17491.0,129.152,129.1886,129.152,129.1612,17491.0
2021-02-04 14:40:00,141.04,141.04,140.99,141.01,19538.0,129.1703,129.1703,129.1245,129.1428,19538.0
2021-02-04 14:45:00,141.02,141.02,140.97,140.99,23672.0,129.152,129.152,129.1062,129.1245,23672.0
2021-02-04 14:50:00,140.99,141.01,140.93,140.94,44504.0,129.1245,129.1428,129.0696,129.0787,44504.0
2021-02-04 14:55:00,140.93,141.03,140.92,140.97,36446.0,129.0696,129.1612,129.0604,129.1062,36446.0
2021-02-04 15:00:00,140.97,140.97,140.88,140.91,27258.0,129.1062,129.1062,129.0238,129.0513,27258.0
2021-02-04 15:05:00,140.9,140.93,140.87,140.92,27821.0,129.0421,129.0696,129.0146,129.0604,27821.0
2021-02-04 15:10:00,140.9,140.91,140.82,140.83,35547.0,129.0421,129.0513,128.9688,128.978,35547.0
2021-02-04 15:15:00,140.81,140.82,140.75,140.78,19817.0,128.9597,128.9688,128.9047,128.9322,19817.0
2021-02-04 15:20:00,140.76,140.79,140.74,140.76,23778.0,128.9139,128.9414,128.8956,128.9139,23778.0
2021-02-04 15:25:00,140.75,140.82,140.75,140.8,26553.0,128.9047,128.9688,128.9047,128.9505,26553.0
2021-02-04 15:30:00,140.78,140.84,140.75,140.77,31012.0,128.9322,128.9872,128.9047,128.923,31012.0
2021-02-04 15:35:00,140.76,140.77,140.73,140.74,23066.0,128.9139,128.923,128.8864,128.8956,23066.0
2021-02-04 15:40:00,140.74,140.88,140.73,140.82,142046.0,128.8956,129.0238,128.8864,128.9688,142046.0
2021-02-04 15:45:00,140.84,140.91,140.83,140.84,32314.0,128.9872,129.0513,128.978,128.9872,32314.0
2021-02-04 15:50:00,140.83,140.94,140.82,140.93,42934.0,128.978,129.0787,128.9688,129.0696,42934.0
2021-02-04 15:55:00,140.92,141.23,140.88,141.21,73401.0,129.0604,129.3443,129.0238,129.326,73401.0
2021-02-05 09:30:00,142.11,142.36,142.04,142.16,38808.0,130.1503,130.3792,130.0862,130.1961,38808.0
2021-02-05 09:35:00,142.1,142.11,141.95,142.08,24626.0,130.1411,130.1503,130.0037,130.1228,24626.0
2021-02-05 09:40:00,142.1,142.18,141.96,142.03,15274.0,130.1411,130.2144,130.0129,130.077,15274.0
2021-02-05 09:45:00,142.04,142.12,142.04,142.12,18367.0,130.0862,130.1594,130.0862,130.1594,18367.0
2021-02-05 09:50:00,142.12,142.2,142.03,142.06,23653.0,130.1594,130.2327,130.077,130.1045,23653.0
2021-02-05 09:55:00,142.04,142.07,141.86,141.92,31825.0,130.0862,130.1136,129.9213,129.9763,31825.0
2021-02-05 10:00:00,141.9,141.93,141.83,141.9,12601.0,129.9579,129.9854,129.8938,129.9579,12601.0
2021-02-05 10:05:00,141.88,141.93,141.84,141.86,28009.0,129.9396,129.9854,129.903,129.9213,28009.0
2021-02-05 10:10:00,141.86,141.89,141.63,141.65,11754.0,129.9213,129.9488,129.7107,129.729,11754.0
2021-02-05 10:15:00,141.68,141.69,141.57,141.61,16682.0,129.7565,129.7656,129.6557,129.6923,16682.0
2021-02-05 10:20:00,141.62,141.72,141.62,141.71,102723.0,129.7015,129.7931,129.7015,129.7839,102723.0
2021-02-05 10:25:00,141.74,141.9,141.72,141.9,19678.0,129.8114,129.9579,129.7931,129.9579,19678.0
2021-02-05 10:30:00,141.94,142.23,141.94,142.23,23690.0,129.9946,130.2602,129.9946,130.2602,23690.0
2021-02-05 10:35:00,142.23,142.3,142.21,142.28,44558.0,130.2602,130.3243,130.2419,130.306,44558.0
2021-02-05 10:40:00,142.29,142.38,142.26,142.36,19883.0,130.3151,130.3975,130.2876,130.3792,19883.0
2021-02-05 10:45:00,142.38,142.41,142.32,142.4,9037.0,130.3975,130.425,130.3426,130.4159,9037.0
2021-02-05 10:50:00,142.4,142.43,142.35,142.36,17589.0,130.4159,130.4433,130.3701,130.3792,17589.0
2021-02-05 10:55:00,142.38,142.42,142.27,142.27,10651.0,130.3975,130.4342,130.2968,130.2968,10651.0
2021-02-05 11:00:00,142.3,142.3,142.16,142.16,18233.0,130.3243,130.3243,130.1961,130.1961,18233.0
2021-02-05 11:05:00,142.15,142.19,142.03,142.03,17655.0,130.1869,130.2235,130.077,130.077,17655.0
2021-02-05 11:10:00,142.06,142.1,142.0,142.1,5083.0,130.1045,130.1411,130.0495,130.1411,5083.0
2021-02-05 11:15:00,142.06,142.06,142.02,142.04,5569.0,130.1045,130.1045,130.0678,130.0862,5569.0
2021-02-05 11:20:00,142.04,142.15,142.02,142.15,5000.0,130.0862,130.1869,130.0678,130.1869,5000.0
2021-02-05 11:25:00,142.14,142.15,142.09,142.14,10186.0,130.1777,130.1869,130.132,130.1777,10186.0
2021-02-05 11:30:00,142.13,142.18,142.13,142.17,5135.0,130.1686,130.2144,130.1686,130.2052,5135.0
2021-02-05 11:35:00,142.19,142.22,142.14,142.15,4428.0,130.2235,130.251,130.1777,130.1869,4428.0
2021-02-05 11:40:00,142.14,142.15,142.12,142.13,8178.0,130.1777,130.1869,130.1594,130.1686,8178.0
2021-02-05 11:45:00,142.15,142.15,142.08,142.08,6224.0,130.1869,130.1869,130.1228,130.1228,6224.0
2021-02-05 11:50:00,142.1,142.11,142.0,142.0,2889.0,130.1411,130.1503,130.0495,130.0495,2889.0
2021-02-05 11:55:00,142.01,142.04,141.95,141.95,4881.0,130.0587,130.0862,130.0037,130.0037,4881.0
2021-02-05 12:00:00,141.94,141.94,141.88,141.94,11046.0,129.9946,129.9946,129.9396,129.9946,11046.0
2021-02-05 12:05:00,141.97,142.06,141.97,141.99,12028.0,130.0221,130.1045,130.0221,130.0404,12028.0
2021-02-05 12:10:00,141.97,142.03,141.97,142.03,4684.0,130.0221,130.077,130.0221,130.077,4684.0
2021-02-05 12:15:00,142.04,142.07,142.01,142.05,7896.0,130.0862,130.1136,130.0587,130.0953,7896.0
2021-02-05 12:20:00,142.04,142.05,141.96,141.96,7711.0,130.0862,130.0953,130.0129,130.0129,7711.0
2021-02-05 12:25:00,141.96,142.03,141.95,142.02,9405.0,130.0129,130.077,130.0037,130.0678,9405.0
2021-02-05 12:30:00,142.02,142.04,141.99,142.03,9099.0,130.0678,130.0862,130.0404,130.077,9099.0
2021-02-05 12:35:00,142.03,142.08,141.99,142.07,26620.0,130.077,130.1228,130.0404,130.1136,26620.0
2021-02-05 12:40:00,142.06,142.15,142.04,142.13,5505.0,130.1045,130.1869,130.0862,130.1686,5505.0
2021-02-05 12:45:00,142.14,142.14,142.07,142.08,3756.0,130.1777,130.1777,130.1136,130.1228,3756.0
2021-02-05 12:50:00,142.08,142.09,142.05,142.08,7906.0,130.1228,130.132,130.0953,130.1228,7906.0
2021-02-05 12:55:00,142.07,142.17,142.07,142.16,70395.0,130.1136,130.2052,130.1136,130.1961,70395.0
2021-02-05 13:00:00,142.15,142.16,142.06,142.09,96786.0,130.1869,130.1961,130.1045,130.132,96786.0
2021-02-05 13:05:00,142.09,142.1,142.0,142.03,33535.0,130.132,130.1411,130.0495,130.077,33535.0
2021-02-05 13:10:00,142.02,142.04,142.0,142.03,43864.0,130.0678,130.0862,130.0495,130.077,43864.0
2021-02-05 13:15:00,142.03,142.1,142.03,142.09,38630.0,130.077,130.1411,130.077,130.132,38630.0
2021-02-05 13:20:00,142.09,142.09,141.97,141.98,36956.0,130.132,130.132,130.0221,130.0312,36956.0
2021-02-05 13:25:00,141.99,142.06,141.96,142.03,21892.0,130.0404,130.1045,130.0129,130.077,21892.0
2021-02-05 13:30:00,142.03,142.04,141.98,142.04,25133.0,130.077,130.0862,130.0312,130.0862,25133.0
2021-02-05 13:35:00,142.03,142.06,142.01,142.03,25226.0,130.077,130.1045,130.0587,130.077,25226.0
2021-02-05 13:40:00,142.02,142.02,141.95,141.98,23378.0,130.0678,130.0678,130.0037,130.0312,23378.0
2021-02-05 13:45:00,141.98,142.03,141.95,142.0,53997.0,130.0312,130.077,130.0037,130.0495,53997.0
2021-02-05 13:50:00,141.99,142.01,141.95,142.01,39955.0,130.0404,130.0587,130.0037,130.0587,39955.0
2021-02-05 13:55:00,142.0,142.02,141.98,142.0,29625.0,130.0495,130.0678,130.0312,130.0495,29625.0
2021-02-05 14:00:00,142.0,142.04,141.93,142.0,45434.0,130.0495,130.0862,129.9854,130.0495,45434.0
2021-02-05 14:05:00,142.0,142.03,141.97,141.97,23448.0,130.0495,130.077,130.0221,130.0221,23448.0
2021-02-05 14:10:00,141.97,142.02,141.97,141.98,19745.0,130.0221,130.0678,130.0221,130.0312,19745.0
2021-02-05 14:15:00,141.98,142.0,141.92,141.94,55861.0,130.0312,130.0495,129.9763,129.9946,55861.0
2021-02-05 14:20:00,141.95,141.99,141.93,141.96,27188.0,130.0037,130.0404,129.9854,130.0129,27188.0
2021-02-05 14:25:00,141.96,142.04,141.96,142.03,25116.0,130.0129,130.0862,130.0129,130.077,25116.0
2021-02-05 14:30:00,142.04,142.09,142.01,142.02,24579.0,130.0862,130.132,130.0587,130.0678,24579.0
2021-02-05 14:35:00,142.03,142.06,141.99,142.05,45225.0,130.077,130.1045,130.0404,130.0953,45225.0
2021-02-05 14:40:00,142.06,142.06,142.0,142.0,33802.0,130.1045,130.1045,130.0495,130.0495,33802.0
2021-02-05 14:45:00,142.0,142.02,141.96,141.97,62504.0,130.0495,130.0678,130.0129,130.0221,62504.0
2021-02-05 14:50:00,141.96,141.96,141.9,141.93,25255.0,130.0129,130.0129,129.9579,129.9854,25255.0
2021-02-05 14:55:00,141.93,141.97,141.92,141.94,25573.0,129.9854,130.0221,129.9763,129.9946,25573.0
2021-02-05 15:00:00,141.94,141.94,141.84,141.86,67070.0,129.9946,129.9946,129.903,129.9213,67070.0
2021-02-05 15:05:00,141.87,141.9,141.84,141.88,29326.0,129.9305,129.9579,129.903,129.9396,29326.0
2021-02-05 15:10:00,141.88,141.94,141.86,141.94,34667.0,129.9396,129.9946,129.9213,129.9946,34667.0
2021-02-05 15:15:00,141.93,142.0,141.93,141.94,26680.0,129.9854,130.0495,129.9854,129.9946,26680.0
2021-02-05 15:20:00,141.94,142.0,141.91,141.99,40412.0,129.9946,130.0495,129.9671,130.0404,40412.0
2021-02-05 15:25:00,141.99,141.99,141.86,141.86,37814.0,130.0404,130.0404,129.9213,129.9213,37814.0
2021-02-05 15:30:00,141.86,141.98,141.86,141.97,50656.0,129.9213,130.0312,129.9213,130.0221,50656.0
2021-02-05 15:35:00,141.98,142.02,141.92,141.94,50951.0,130.0312,130.0678,129.9763,129.9946,50951.0
2021-02-05 15:40:00,141.94,141.95,141.89,141.91,23323.0,129.9946,130.0037,129.9488,129.9671,23323.0
2021-02-05 15:45:00,141.93,142.02,141.9,141.9,38114.0,129.9854,130.0678,129.9579,129.9579,38114.0
2021-02-05 15:50:00,141.9,141.95,141.86,141.89,98980.0,129.9579,130.0037,129.9213,129.9488,98980.0
2021-02-05 15:55:00,141.9,142.01,141.89,141.95,148936.0,129.9579,130.0587,129.9488,130.0037,148936.0
2021-02-08 09:30:00,142.47,142.81,142.22,142.8,26616.0,130.48,130.7914,130.251,130.7822,26616.0
2021-02-08 09:35:00,142.76,142.89,142.75,142.78,22320.0,130.7456,130.8646,130.7364,130.7639,22320.0
2021-02-08 09:40:00,142.8,142.88,142.77,142.88,12972.0,130.7822,130.8555,130.7547,130.8555,12972.0
2021-02-08 09:45:00,142.9,143.02,142.9,143.02,23452.0,130.8738,130.9837,130.8738,130.9837,23452.0
2021-02-08 09:50:00,143.06,143.07,142.99,143.01,20959.0,131.0203,131.0295,130.9562,130.9745,20959.0
2021-02-08 09:55:00,143.02,143.04,142.95,142.99,12140.0,130.9837,131.002,130.9196,130.9562,12140.0
2021-02-08 10:00:00,142.98,143.1,142.96,142.98,27806.0,130.9471,131.057,130.9287,130.9471,27806.0
2021-02-08 10:05:00,143.0,143.01,142.86,142.86,3951.0,130.9654,130.9745,130.8372,130.8372,3951.0
2021-02-08 10:10:00,142.87,142.87,142.81,142.84,11250.0,130.8463,130.8463,130.7914,130.8188,11250.0
2021-02-08 10:15:00,142.87,142.95,142.87,142.95,6435.0,130.8463,130.9196,130.8463,130.9196,6435.0
2021-02-08 10:20:00,142.97,143.02,142.95,142.96,18824.0,130.9379,130.9837,130.9196,130.9287,18824.0
2021-02-08 10:25:00,142.95,143.02,142.88,143.0,16428.0,130.9196,130.9837,130.8555,130.9654,16428.0
2021-02-08 10:30:00,143.02,143.03,142.96,143.0,13356.0,130.9837,130.9928,130.9287,130.9654,13356.0
2021-02-08 10:35:00,142.99,143.04,142.96,143.01,18703.0,130.9562,131.002,130.9287,130.9745,18703.0
2021-02-08 10:40:00,143.0,143.06,143.0,143.05,10684.0,130.9654,131.0203,130.9654,131.0112,10684.0
2021-02-08 10:45:00,143.05,143.12,143.03,143.05,14545.0,131.0112,131.0753,130.9928,131.0112,14545.0
2021-02-08 10:50:00,143.06,143.06,142.88,142.88,10736.0,131.0203,131.0203,130.8555,130.8555,10736.0
2021-02-08 10:55:00,142.89,142.89,142.78,142.81,14360.0,130.8646,130.8646,130.7639,130.7914,14360.0
2021-02-08 11:00:00,142.84,142.89,142.81,142.88,10128.0,130.8188,130.8646,130.7914,130.8555,10128.0
2021-02-08 11:05:00,142.88,142.9,142.81,142.83,4849.0,130.8555,130.8738,130.7914,130.8097,4849.0
2021-02-08 11:10:00,142.86,142.87,142.73,142.75,11269.0,130.8372,130.8463,130.7181,130.7364,11269.0
2021-02-08 11:15:00,142.74,142.76,142.71,142.76,9039.0,130.7273,130.7456,130.6998,130.7456,9039.0
2021-02-08 11:20:00,142.79,142.86,142.79,142.86,9538.0,130.773,130.8372,130.773,130.8372,9538.0
2021-02-08 11:25:00,142.84,142.88,142.83,142.87,9001.0,130.8188,130.8555,130.8097,130.8463,9001.0
2021-02-08 11:30:00,142.91,142.91,142.82,142.84,10339.0,130.8829,130.8829,130.8005,130.8188,10339.0
2021-02-08 11:35:00,142.82,142.82,142.75,142.77,6593.0,130.8005,130.8005,130.7364,130.7547,6593.0
2021-02-08 11:40:00,142.76,142.82,142.71,142.73,4726.0,130.7456,130.8005,130.6998,130.7181,4726.0
2021-02-08 11:45:00,142.73,142.86,142.73,142.84,15088.0,130.7181,130.8372,130.7181,130.8188,15088.0
2021-02-08 11:50:00,142.86,142.89,142.86,142.88,5931.0,130.8372,130.8646,130.8372,130.8555,5931.0
2021-02-08 11:55:00,142.89,142.95,142.86,142.86,11613.0,130.8646,130.9196,130.8372,130.8372,11613.0
2021-02-08 12:00:00,142.86,142.89,142.84,142.86,7168.0,130.8372,130.8646,130.8188,130.8372,7168.0
2021-02-08 12:05:00,142.85,142.9,142.85,142.89,11669.0,130.828,130.8738,130.828,130.8646,11669.0
2021-02-08 12:10:00,142.89,143.0,142.88,142.99,10053.0,130.8646,130.9654,130.8555,130.9562,10053.0
2021-02-08 12:15:00,142.99,143.03,142.99,143.01,8624.0,130.9562,130.9928,130.9562,130.9745,8624.0
2021-02-08 12:20:00,143.03,143.07,143.01,143.04,7588.0,130.9928,131.0295,130.9745,131.002,7588.0
2021-02-08 12:25:00,143.03,143.05,143.02,143.04,7906.0,130.9928,131.0112,130.9837,131.002,7906.0
2021-02-08 12:30:00,143.04,143.05,143.02,143.03,8546.0,131.002,131.0112,130.9837,130.9928,8546.0
2021-02-08 12:35:00,143.03,143.03,142.98,142.99,6189.0,130.9928,130.9928,130.9471,130.9562,6189.0
2021-02-08 12:40:00,142.98,143.01,142.95,143.0,6691.0,130.9471,130.9745,130.9196,130.9654,6691.0
2021-02-08 12:45:00,143.02,143.05,143.01,143.02,20607.0,130.9837,131.0112,130.9745,130.9837,20607.0
2021-02-08 12:50:00,143.04,143.05,143.0,143.05,4332.0,131.002,131.0112,130.9654,131.0112,4332.0
2021-02-08 12:55:00,143.02,143.03,142.97,143.0,6157.0,130.9837,130.9928,130.9379,130.9654,6157.0
2021-02-08 13:00:00,142.99,142.99,142.92,142.92,7483.0,130.9562,130.9562,130.8921,130.8921,7483.0
2021-02-08 13:05:00,142.91,142.94,142.9,142.91,6352.0,130.8829,130.9104,130.8738,130.8829,6352.0
2021-02-08 13:10:00,142.93,142.97,142.92,142.97,2144.0,130.9013,130.9379,130.8921,130.9379,2144.0
2021-02-08 13:15:00,142.96,143.02,142.96,143.02,10017.0,130.9287,130.9837,130.9287,130.9837,10017.0
2021-02-08 13:20:00,143.0,143.02,142.96,142.97,4820.0,130.9654,130.9837,130.9287,130.9379,4820.0
2021-02-08 13:25:00,142.97,142.98,142.95,142.96,9839.0,130.9379,130.9471,130.9196,130.9287,9839.0
2021-02-08 13:30:00,142.95,143.0,142.95,142.99,9333.0,130.9196,130.9654,130.9196,130.9562,9333.0
2021-02-08 13:35:00,143.0,143.02,142.98,143.01,8341.0,130.9654,130.9837,130.9471,130.9745,8341.0
2021-02-08 13:40:00,143.0,143.02,142.97,142.98,11406.0,130.9654,130.9837,130.9379,130.9471,11406.0
2021-02-08 13:45:00,142.99,143.01,142.93,142.95,4400.0,130.9562,130.9745,130.9013,130.9196,4400.0
2021-02-08 13:50:00,142.94,142.95,142.78,142.82,26284.0,130.9104,130.9196,130.7639,130.8005,26284.0
2021-02-08 13:55:00,142.83,142.91,142.82,142.88,68816.0,130.8097,130.8829,130.8005,130.8555,68816.0
2021-02-08 14:00:00,142.89,142.96,142.89,142.94,10693.0,130.8646,130.9287,130.8646,130.9104,10693.0
2021-02-08 14:05:00,142.94,142.98,142.93,142.96,6331.0,130.9104,130.9471,130.9013,130.9287,6331.0
2021-02-08 14:10:00,142.96,142.99,142.93,142.99,5966.0,130.9287,130.9562,130.9013,130.9562,5966.0
2021-02-08 14:15:00,142.99,143.0,142.97,142.97,2155.0,130.9562,130.9654,130.9379,130.9379,2155.0
2021-02-08 14:20:00,142.97,143.05,142.96,143.01,7785.0,130.9379,131.0112,130.9287,130.9745,7785.0
2021-02-08 14:25:00,142.99,143.02,142.97,143.02,6163.0,130.9562,130.9837,130.9379,130.9837,6163.0
2021-02-08 14:30:00,143.02,143.05,142.98,143.03,19588.0,130.9837,131.0112,130.9471,130.9928,19588.0
2021-02-08 14:35:00,143.04,143.06,143.02,143.06,13441.0,131.002,131.0203,130.9837,131.0203,13441.0
2021-02-08 14:40:00,143.06,143.07,143.04,143.06,5791.0,131.0203,131.0295,131.002,131.0203,5791.0
2021-02-08 14:45:00,143.08,143.11,143.04,143.08,7481.0,131.0386,131.0661,131.002,131.0386,7481.0
2021-02-08 14:50:00,143.09,143.12,143.08,143.12,3889.0,131.0478,131.0753,131.0386,131.0753,3889.0
2021-02-08 14:55:00,143.12,143.17,143.11,143.14,16062.0,131.0753,131.1211,131.0661,131.0936,16062.0
2021-02-08 15:00:00,143.14,143.16,143.11,143.11,6965.0,131.0936,131.1119,131.0661,131.0661,6965.0
2021-02-08 15:05:00,143.12,143.13,143.05,143.05,32034.0,131.0753,131.0844,131.0112,131.0112,32034.0
2021-02-08 15:10:00,143.06,143.14,143.05,143.13,11946.0,131.0203,131.0936,131.0112,131.0844,11946.0
2021-02-08 15:15:00,143.11,143.11,143.07,143.09,12115.0,131.0661,131.0661,131.0295,131.0478,12115.0
2021-02-08 15:20:00,143.1,143.19,143.09,143.15,26730.0,131.057,131.1394,131.0478,131.1027,26730.0
2021-02-08 15:25:00,143.16,143.21,143.16,143.2,5193.0,131.1119,131.1577,131.1119,131.1485,5193.0
2021-02-08 15:30:00,143.2,143.26,143.16,143.17,55482.0,131.1485,131.2035,131.1119,131.1211,55482.0
2021-02-08 15:35:00,143.16,143.21,143.15,143.21,6718.0,131.1119,131.1577,131.1027,131.1577,6718.0
2021-02-08 15:40:00,143.22,143.24,143.2,143.23,4924.0,131.1669,131.1852,131.1485,131.176,4924.0
2021-02-08 15:45:00,143.23,143.29,143.22,143.28,10781.0,131.176,131.231,131.1669,131.2218,10781.0
2021-02-08 15:50:00,143.26,143.36,143.25,143.34,14425.0,131.2035,131.2951,131.1943,131.2768,14425.0
2021-02-08 15:55:00,143.34,143.47,143.28,143.46,31676.0,131.2768,131.3958,131.2218,131.3867,31676.0
2021-02-09 09:30:00,143.29,143.35,143.1,143.17,83979.0,131.231,131.2859,131.057,131.1211,83979.0
2021-02-09 09:35:00,143.18,143.2,143.04,143.05,25922.0,131.1302,131.1485,131.002,131.0112,25922.0
2021-02-09 09:40:00,143.03,143.05,142.81,142.88,22172.0,130.9928,131.0112,130.7914,130.8555,22172.0
2021-02-09 09:45:00,142.88,143.12,142.88,143.12,19008.0,130.8555,131.0753,130.8555,131.0753,19008.0
2021-02-09 09:50:00,143.12,143.2,143.06,143.17,17980.0,131.0753,131.1485,131.0203,131.1211,17980.0
2021-02-09 09:55:00,143.14,143.18,143.11,143.11,2855.0,131.0936,131.1302,131.0661,131.0661,2855.0
2021-02-09 10:00:00,143.06,143.09,142.92,142.95,8464.0,131.0203,131.0478,130.8921,130.9196,8464.0
2021-02-09 10:05:00,142.88,143.01,142.88,142.99,8480.0,130.8555,130.9745,130.8555,130.9562,8480.0
2021-02-09 10:10:00,143.01,143.07,143.0,143.06,16178.0,130.9745,131.0295,130.9654,131.0203,16178.0
2021-02-09 10:15:00,143.06,143.09,143.03,143.04,8879.0,131.0203,131.0478,130.9928,131.002,8879.0
2021-02-09 10:20:00,143.06,143.07,143.01,143.01,4217.0,131.0203,131.0295,130.9745,130.9745,4217.0
2021-02-09 10:25:00,143.01,143.09,143.0,143.06,3319.0,130.9745,131.0478,130.9654,131.0203,3319.0
2021-02-09 10:30:00,143.08,143.09,142.98,143.0,3864.0,131.0386,131.0478,130.9471,130.9654,3864.0
2021-02-09 10:35:00,142.98,143.07,142.97,143.02,5231.0,130.9471,131.0295,130.9379,130.9837,5231.0
2021-02-09 10:40:00,143.06,143.11,143.05,143.09,2942.0,131.0203,131.0661,131.0112,131.0478,2942.0
2021-02-09 10:45:00,143.05,143.05,142.96,143.02,14703.0,131.0112,131.0112,130.9287,130.9837,14703.0
2021-02-09 10:50:00,143.02,143.04,143.0,143.04,4779.0,130.9837,131.002,130.9654,131.002,4779.0
2021-02-09 10:55:00,143.03,143.07,143.01,143.05,10416.0,130.9928,131.0295,130.9745,131.0112,10416.0
2021-02-09 11:00:00,143.05,143.06,143.0,143.0,3122.0,131.0112,131.0203,130.9654,130.9654,3122.0
2021-02-09 11:05:00,143.03,143.04,142.98,142.99,4125.0,130.9928,131.002,130.9471,130.9562,4125.0
2021-02-09 11:10:00,142.94,143.02,142.92,142.98,4938.0,130.9104,130.9837,130.8921,130.9471,4938.0
2021-02-09 11:15:00,142.97,143.0,142.92,142.96,7605.0,130.9379,130.9654,130.8921,130.9287,7605.0
2021-02-09 11:20:00,143.01,143.09,143.0,143.09,3393.0,130.9745,131.0478,130.9654,131.0478,3393.0
2021-02-09 11:25:00,143.1,143.13,143.08,143.1,3118.0,131.057,131.0844,131.0386,131.057,3118.0
2021-02-09 11:30:00,143.1,143.13,143.03,143.13,7201.0,131.057,131.0844,130.9928,131.0844,7201.0
2021-02-09 11:35:00,143.19,143.23,143.18,143.21,5626.0,131.1394,131.176,131.1302,131.1577,5626.0
2021-02-09 11:40:00,143.23,143.27,143.23,143.26,4366.0,131.176,131.2126,131.176,131.2035,4366.0
2021-02-09 11:45:00,143.26,143.34,143.26,143.33,9801.0,131.2035,131.2768,131.2035,131.2676,9801.0
2021-02-09 11:50:00,143.33,143.33,143.31,143.33,3989.0,131.2676,131.2676,131.2493,131.2676,3989.0
2021-02-09 11:55:00,143.33,143.34,143.29,143.3,6331.0,131.2676,131.2768,131.231,131.2401,6331.0
2021-02-09 12:00:00,143.3,143.41,143.3,143.4,2450.0,131.2401,131.3409,131.2401,131.3317,2450.0
2021-02-09 12:05:00,143.41,143.46,143.4,143.46,10634.0,131.3409,131.3867,131.3317,131.3867,10634.0
2021-02-09 12:10:00,143.48,143.58,143.47,143.57,22062.0,131.405,131.4966,131.3958,131.4874,22062.0
2021-02-09 12:15:00,143.57,143.57,143.52,143.54,7640.0,131.4874,131.4874,131.4416,131.4599,7640.0
2021-02-09 12:20:00,143.53,143.63,143.5,143.63,1943.0,131.4508,131.5423,131.4233,131.5423,1943.0
2021-02-09 12:25:00,143.63,143.63,143.6,143.63,9931.0,131.5423,131.5423,131.5149,131.5423,9931.0
2021-02-09 12:30:00,143.62,143.69,143.62,143.64,151210.0,131.5332,131.5973,131.5332,131.5515,151210.0
2021-02-09 12:35:00,143.66,143.72,143.64,143.69,6587.0,131.5698,131.6248,131.5515,131.5973,6587.0
2021-02-09 12:40:00,143.68,143.7,143.67,143.69,4821.0,131.5881,131.6065,131.579,131.5973,4821.0
2021-02-09 12:45:00,143.73,143.74,143.7,143.72,9183.0,131.6339,131.6431,131.6065,131.6248,9183.0
2021-02-09 12:50:00,143.71,143.8,143.71,143.77,5462.0,131.6156,131.698,131.6156,131.6706,5462.0
2021-02-09 12:55:00,143.76,143.76,143.71,143.74,10502.0,131.6614,131.6614,131.6156,131.6431,10502.0
2021-02-09 13:00:00,143.75,143.77,143.67,143.68,8078.0,131.6523,131.6706,131.579,131.5881,8078.0
2021-02-09 13:05:00,143.7,143.7,143.66,143.67,7023.0,131.6065,131.6065,131.5698,131.579,7023.0
2021-02-09 13:10:00,143.67,143.69,143.65,143.69,3137.0,131.579,131.5973,131.5607,131.5973,3137.0
2021-02-09 13:15:00,143.69,143.69,143.64,143.66,4109.0,131.5973,131.5973,131.5515,131.5698,4109.0
2021-02-09 13:20:00,143.67,143.67,143.57,143.57,8907.0,131.579,131.579,131.4874,131.4874,8907.0
2021-02-09 13:25:00,143.58,143.6,143.53,143.55,10949.0,131.4966,131.5149,131.4508,131.4691,10949.0
2021-02-09 13:30:00,143.57,143.57,143.5,143.56,10211.0,131.4874,131.4874,131.4233,131.4782,10211.0
2021-02-09 13:35:00,143.57,143.59,143.54,143.57,5569.0,131.4874,131.5057,131.4599,131.4874,5569.0
2021-02-09 13:40:00,143.58,143.61,143.56,143.59,8841.0,131.4966,131.524,131.4782,131.5057,8841.0
2021-02-09 13:45:00,143.59,143.61,143.56,143.58,7669.0,131.5057,131.524,131.4782,131.4966,7669.0
2021-02-09 13:50:00,143.57,143.59,143.55,143.58,8883.0,131.4874,131.5057,131.4691,131.4966,8883.0
2021-02-09 13:55:00,143.59,143.64,143.58,143.61,27762.0,131.5057,131.5515,131.4966,131.524,27762.0
2021-02-09 14:00:00,143.62,143.67,143.61,143.66,52056.0,131.5332,131.579,131.524,131.5698,52056.0
2021-02-09 14:05:00,143.65,143.68,143.64,143.67,19604.0,131.5607,131.5881,131.5515,131.579,19604.0
2021-02-09 14:10:00,143.67,143.69,143.66,143.67,7837.0,131.579,131.5973,131.5698,131.579,7837.0
2021-02-09 14:15:00,143.68,143.68,143.65,143.68,9329.0,131.5881,131.5881,131.5607,131.5881,9329.0
2021-02-09 14:20:00,143.68,143.69,143.65,143.66,16696.0,131.5881,131.5973,131.5607,131.5698,16696.0
2021-02-09 14:25:00,143.68,143.69,143.65,143.67,9034.0,131.5881,131.5973,131.5607,131.579,9034.0
2021-02-09 14:30:00,143.65,143.72,143.65,143.7,37284.0,131.5607,131.6248,131.5607,131.6065,37284.0
2021-02-09 14:35:00,143.7,143.74,143.68,143.71,19963.0,131.6065,131.6431,131.5881,131.6156,19963.0
2021-02-09 14:40:00,143.7,143.71,143.67,143.67,8889.0,131.6065,131.6156,131.579,131.579,8889.0
2021-02-09 14:45:00,143.66,143.68,143.64,143.67,12680.0,131.5698,131.5881,131.5515,131.579,12680.0
2021-02-09 14:50:00,143.67,143.67,143.62,143.66,13801.0,131.579,131.579,131.5332,131.5698,13801.0
2021-02-09 14:55:00,143.67,143.67,143.64,143.65,18551.0,131.579,131.579,131.5515,131.5607,18551.0
2021-02-09 15:00:00,143.66,143.68,143.64,143.67,28913.0,131.5698,131.5881,131.5515,131.579,28913.0
2021-02-09 15:05:00,143.67,143.67,143.62,143.64,43786.0,131.579,131.579,131.5332,131.5515,43786.0
2021-02-09 15:10:00,143.64,143.69,143.61,143.69,9466.0,131.5515,131.5973,131.524,131.5973,9466.0
2021-02-09 15:15:00,143.69,143.69,143.64,143.64,23394.0,131.5973,131.5973,131.5515,131.5515,23394.0
2021-02-09 15:20:00,143.65,143.65,143.55,143.56,23707.0,131.5607,131.5607,131.4691,131.4782,23707.0
2021-02-09 15:25:00,143.58,143.6,143.54,143.55,16936.0,131.4966,131.5149,131.4599,131.4691,16936.0
2021-02-09 15:30:00,143.55,143.64,143.55,143.63,43266.0,131.4691,131.5515,131.4691,131.5423,43266.0
2021-02-09 15:35:00,143.63,143.74,143.62,143.69,24299.0,131.5423,131.6431,131.5332,131.5973,24299.0
2021-02-09 15:40:00,143.68,143.7,143.6,143.62,22208.0,131.5881,131.6065,131.5149,131.5332,22208.0
2021-02-09 15:45:00,143.61,143.65,143.56,143.58,21118.0,131.524,131.5607,131.4782,131.4966,21118.0
2021-02-09 15:50:00,143.58,143.61,143.5,143.54,52144.0,131.4966,131.524,131.4233,131.4599,52144.0
2021-02-09 15:55:00,143.54,143.54,143.42,143.52,50086.0,131.4599,131.4599,131.35,131.4416,50086.0
2021-02-10 09:30:00,144.26,144.42,143.99,144.04,120706.0,132.1193,132.2659,131.8721,131.9178,120706.0
2021-02-10 09:35:00,144.03,144.24,144.03,144.15,22345.0,131.9087,132.101,131.9087,132.0186,22345.0
2021-02-10 09:40:00,144.14,144.25,144.1,144.25,19819.0,132.0094,132.1102,131.9728,132.1102,19819.0
2021-02-10 09:45:00,144.23,144.29,144.16,144.27,30183.0,132.0919,132.1468,132.0277,132.1285,30183.0
2021-02-10 09:50:00,144.26,144.26,144.15,144.18,40234.0,132.1193,132.1193,132.0186,132.0461,40234.0
2021-02-10 09:55:00,144.2,144.22,144.11,144.14,16001.0,132.0644,132.0827,131.982,132.0094,16001.0
2021-02-10 10:00:00,144.23,144.27,144.14,144.17,8787.0,132.0919,132.1285,132.0094,132.0369,8787.0
2021-02-10 10:05:00,144.14,144.26,144.12,144.25,5148.0,132.0094,132.1193,131.9911,132.1102,5148.0
2021-02-10 10:10:00,144.26,144.26,144.06,144.06,17302.0,132.1193,132.1193,131.9362,131.9362,17302.0
2021-02-10 10:15:00,144.06,144.06,143.85,143.85,15047.0,131.9362,131.9362,131.7438,131.7438,15047.0
2021-02-10 10:20:00,143.83,143.83,143.34,143.43,17610.0,131.7255,131.7255,131.2768,131.3592,17610.0
2021-02-10 10:25:00,143.46,143.72,143.37,143.52,18699.0,131.3867,131.6248,131.3042,131.4416,18699.0
2021-02-10 10:30:00,143.55,143.55,143.18,143.26,16684.0,131.4691,131.4691,131.1302,131.2035,16684.0
2021-02-10 10:35:00,143.31,143.54,143.31,143.31,12606.0,131.2493,131.4599,131.2493,131.2493,12606.0
2021-02-10 10:40:00,143.29,143.34,142.87,142.9,10870.0,131.231,131.2768,130.8463,130.8738,10870.0
2021-02-10 10:45:00,142.91,143.18,142.9,143.18,24924.0,130.8829,131.1302,130.8738,131.1302,24924.0
2021-02-10 10:50:00,143.16,143.54,143.11,143.52,22382.0,131.1119,131.4599,131.0661,131.4416,22382.0
2021-02-10 10:55:00,143.51,143.68,143.39,143.68,23526.0,131.4324,131.5881,131.3225,131.5881,23526.0
2021-02-10 11:00:00,143.67,143.79,143.55,143.55,28372.0,131.579,131.6889,131.4691,131.4691,28372.0
2021-02-10 11:05:00,143.54,143.69,143.48,143.69,14414.0,131.4599,131.5973,131.405,131.5973,14414.0
2021-02-10 11:10:00,143.71,143.87,143.67,143.83,12926.0,131.6156,131.7622,131.579,131.7255,12926.0
2021-02-10 11:15:00,143.85,143.85,143.73,143.8,17023.0,131.7438,131.7438,131.6339,131.698,17023.0
2021-02-10 11:20:00,143.78,143.87,143.73,143.79,9901.0,131.6797,131.7622,131.6339,131.6889,9901.0
2021-02-10 11:25:00,143.78,143.84,143.59,143.62,22601.0,131.6797,131.7347,131.5057,131.5332,22601.0
2021-02-10 11:30:00,143.62,143.7,143.44,143.68,24009.0,131.5332,131.6065,131.3683,131.5881,24009.0
2021-02-10 11:35:00,143.72,143.74,143.6,143.66,15011.0,131.6248,131.6431,131.5149,131.5698,15011.0
2021-02-10 11:40:00,143.64,143.65,143.59,143.6,7352.0,131.5515,131.5607,131.5057,131.5149,7352.0
2021-02-10 11:45:00,143.58,143.65,143.57,143.65,7539.0,131.4966,131.5607,131.4874,131.5607,7539.0
2021-02-10 11:50:00,143.65,143.71,143.61,143.67,7583.0,131.5607,131.6156,131.524,131.579,7583.0
2021-02-10 11:55:00,143.67,143.78,143.65,143.65,16872.0,131.579,131.6797,131.5607,131.5607,16872.0
2021-02-10 12:00:00,143.6,143.6,143.39,143.41,27919.0,131.5149,131.5149,131.3225,131.3409,27919.0
2021-02-10 12:05:00,143.42,143.43,143.31,143.41,18073.0,131.35,131.3592,131.2493,131.3409,18073.0
2021-02-10 12:10:00,143.42,143.58,143.39,143.58,13013.0,131.35,131.4966,131.3225,131.4966,13013.0
2021-02-10 12:15:00,143.57,143.59,143.49,143.52,14556.0,131.4874,131.5057,131.4141,131.4416,14556.0
2021-02-10 12:20:00,143.53,143.54,143.3,143.3,20374.0,131.4508,131.4599,131.2401,131.2401,20374.0
2021-02-10 12:25:00,143.28,143.54,143.27,143.47,27059.0,131.2218,131.4599,131.2126,131.3958,27059.0
2021-02-10 12:30:00,143.45,143.45,143.37,143.45,13968.0,131.3775,131.3775,131.3042,131.3775,13968.0
2021-02-10 12:35:00,143.46,143.48,143.36,143.43,14796.0,131.3867,131.405,131.2951,131.3592,14796.0
2021-02-10 12:40:00,143.4,143.54,143.39,143.5,8600.0,131.3317,131.4599,131.3225,131.4233,8600.0
2021-02-10 12:45:00,143.45,143.58,143.44,143.58,12212.0,131.3775,131.4966,131.3683,131.4966,12212.0
2021-02-10 12:50:00,143.58,143.7,143.58,143.66,9328.0,131.4966,131.6065,131.4966,131.5698,9328.0
2021-02-10 12:55:00,143.66,143.68,143.6,143.6,14506.0,131.5698,131.5881,131.5149,131.5149,14506.0
2021-02-10 13:00:00,143.59,143.65,143.56,143.65,9453.0,131.5057,131.5607,131.4782,131.5607,9453.0
2021-02-10 13:05:00,143.65,143.72,143.65,143.68,6996.0,131.5607,131.6248,131.5607,131.5881,6996.0
2021-02-10 13:10:00,143.67,143.68,143.63,143.67,10436.0,131.579,131.5881,131.5423,131.579,10436.0
2021-02-10 13:15:00,143.66,143.69,143.64,143.68,8044.0,131.5698,131.5973,131.5515,131.5881,8044.0
2021-02-10 13:20:00,143.67,143.74,143.67,143.71,7333.0,131.579,131.6431,131.579,131.6156,7333.0
2021-02-10 13:25:00,143.72,143.8,143.71,143.77,10073.0,131.6248,131.698,131.6156,131.6706,10073.0
2021-02-10 13:30:00,143.77,143.85,143.77,143.85,12725.0,131.6706,131.7438,131.6706,131.7438,12725.0
2021-02-10 13:35:00,143.86,143.87,143.82,143.84,12693.0,131.753,131.7622,131.7164,131.7347,12693.0
2021-02-10 13:40:00,143.85,143.86,143.78,143.82,26178.0,131.7438,131.753,131.6797,131.7164,26178.0
2021-02-10 13:45:00,143.82,143.82,143.7,143.7,12076.0,131.7164,131.7164,131.6065,131.6065,12076.0
2021-02-10 13:50:00,143.68,143.77,143.66,143.73,9710.0,131.5881,131.6706,131.5698,131.6339,9710.0
2021-02-10 13:55:00,143.71,143.74,143.69,143.73,24035.0,131.6156,131.6431,131.5973,131.6339,24035.0
2021-02-10 14:00:00,143.75,143.81,143.65,143.78,11807.0,131.6523,131.7072,131.5607,131.6797,11807.0
2021-02-10 14:05:00,143.78,143.83,143.71,143.75,16719.0,131.6797,131.7255,131.6156,131.6523,16719.0
2021-02-10 14:10:00,143.72,143.76,143.71,143.72,8318.0,131.6248,131.6614,131.6156,131.6248,8318.0
2021-02-10 14:15:00,143.71,143.73,143.66,143.67,10088.0,131.6156,131.6339,131.5698,131.579,10088.0
2021-02-10 14:20:00,143.67,143.68,143.57,143.65,19046.0,131.579,131.5881,131.4874,131.5607,19046.0
2021-02-10 14:25:00,143.67,143.83,143.63,143.81,12736.0,131.579,131.7255,131.5423,131.7072,12736.0
2021-02-10 14:30:00,143.84,144.02,143.78,143.98,66339.0,131.7347,131.8995,131.6797,131.8629,66339.0
2021-02-10 14:35:00,143.97,143.98,143.84,143.85,13985.0,131.8537,131.8629,131.7347,131.7438,13985.0
2021-02-10 14:40:00,143.85,143.93,143.85,143.92,13538.0,131.7438,131.8171,131.7438,131.8079,13538.0
2021-02-10 14:45:00,143.91,143.99,143.9,143.98,28762.0,131.7988,131.8721,131.7896,131.8629,28762.0
2021-02-10 14:50:00,143.97,143.99,143.9,143.9,15639.0,131.8537,131.8721,131.7896,131.7896,15639.0
2021-02-10 14:55:00,143.92,144.02,143.92,144.0,19484.0,131.8079,131.8995,131.8079,131.8812,19484.0
2021-02-10 15:00:00,144.01,144.11,144.0,144.11,18659.0,131.8904,131.982,131.8812,131.982,18659.0
2021-02-10 15:05:00,144.09,144.09,144.02,144.03,38737.0,131.9636,131.9636,131.8995,131.9087,38737.0
2021-02-10 15:10:00,144.03,144.07,143.99,144.04,19390.0,131.9087,131.9453,131.8721,131.9178,19390.0
2021-02-10 15:15:00,144.04,144.06,143.94,143.98,20444.0,131.9178,131.9362,131.8263,131.8629,20444.0
2021-02-10 15:20:00,143.98,144.01,143.92,143.92,20103.0,131.8629,131.8904,131.8079,131.8079,20103.0
2021-02-10 15:25:00,143.91,143.93,143.79,143.87,24190.0,131.7988,131.8171,131.6889,131.7622,24190.0
2021-02-10 15:30:00,143.88,143.92,143.8,143.83,37946.0,131.7713,131.8079,131.698,131.7255,37946.0
2021-02-10 15:35:00,143.81,143.83,143.59,143.6,42632.0,131.7072,131.7255,131.5057,131.5149,42632.0
2021-02-10 15:40:00,143.62,143.69,143.51,143.51,24594.0,131.5332,131.5973,131.4324,131.4324,24594.0
2021-02-10 15:45:00,143.52,143.67,143.49,143.57,41702.0,131.4416,131.579,131.4141,131.4874,41702.0
2021-02-10 15:50:00,143.57,143.72,143.53,143.65,53911.0,131.4874,131.6248,131.4508,131.5607,53911.0
2021-02-10 15:55:00,143.66,143.74,143.53,143.73,158050.0,131.5698,131.6431,131.4508,131.6339,158050.0
2021-02-11 09:30:00,144.02,144.11,143.8,144.09,42272.0,131.8995,131.982,131.698,131.9636,42272.0
2021-02-11 09:35:00,144.04,144.12,143.92,144.08,12512.0,131.9178,131.9911,131.8079,131.9545,12512.0
2021-02-11 09:40:00,144.09,144.13,143.99,144.07,17797.0,131.9636,132.0003,131.8721,131.9453,17797.0
2021-02-11 09:45:00,144.1,144.26,144.05,144.25,19838.0,131.9728,132.1193,131.927,132.1102,19838.0
2021-02-11 09:50:00,144.26,144.26,143.91,143.97,6777.0,132.1193,132.1193,131.7988,131.8537,6777.0
2021-02-11 09:55:00,143.94,144.08,143.73,143.74,12020.0,131.8263,131.9545,131.6339,131.6431,12020.0
2021-02-11 10:00:00,143.72,143.88,143.72,143.84,14279.0,131.6248,131.7713,131.6248,131.7347,14279.0
2021-02-11 10:05:00,143.84,143.86,143.8,143.85,5109.0,131.7347,131.753,131.698,131.7438,5109.0
2021-02-11 10:10:00,143.89,143.89,143.8,143.85,2457.0,131.7805,131.7805,131.698,131.7438,2457.0
2021-02-11 10:15:00,143.87,143.96,143.85,143.96,4972.0,131.7622,131.8446,131.7438,131.8446,4972.0
2021-02-11 10:20:00,143.96,143.99,143.94,143.95,2127.0,131.8446,131.8721,131.8263,131.8354,2127.0
2021-02-11 10:25:00,143.98,143.98,143.87,143.96,3762.0,131.8629,131.8629,131.7622,131.8446,3762.0
2021-02-11 10:30:00,143.93,143.95,143.86,143.88,14929.0,131.8171,131.8354,131.753,131.7713,14929.0
2021-02-11 10:35:00,143.9,143.94,143.82,143.82,24746.0,131.7896,131.8263,131.7164,131.7164,24746.0
2021-02-11 10:40:00,143.83,143.93,143.82,143.87,24364.0,131.7255,131.8171,131.7164,131.7622,24364.0
2021-02-11 10:45:00,143.86,143.92,143.85,143.87,28933.0,131.753,131.8079,131.7438,131.7622,28933.0
2021-02-11 10:50:00,143.88,143.93,143.87,143.92,16838.0,131.7713,131.8171,131.7622,131.8079,16838.0
2021-02-11 10:55:00,143.92,143.93,143.69,143.72,39532.0,131.8079,131.8171,131.5973,131.6248,39532.0
2021-02-11 11:00:00,143.73,143.76,143.66,143.69,12570.0,131.6339,131.6614,131.5698,131.5973,12570.0
2021-02-11 11:05:00,143.66,143.71,143.61,143.63,16328.0,131.5698,131.6156,131.524,131.5423,16328.0
2021-02-11 11:10:00,143.63,143.64,143.49,143.54,24975.0,131.5423,131.5515,131.4141,131.4599,24975.0
2021-02-11 11:15:00,143.55,143.57,143.52,143.57,6018.0,131.4691,131.4874,131.4416,131.4874,6018.0
2021-02-11 11:20:00,143.56,143.64,143.53,143.64,8559.0,131.4782,131.5515,131.4508,131.5515,8559.0
2021-02-11 11:25:00,143.65,143.68,143.65,143.68,5194.0,131.5607,131.5881,131.5607,131.5881,5194.0
2021-02-11 11:30:00,143.68,143.71,143.66,143.7,8405.0,131.5881,131.6156,131.5698,131.6065,8405.0
2021-02-11 11:35:00,143.72,143.76,143.71,143.72,8985.0,131.6248,131.6614,131.6156,131.6248,8985.0
2021-02-11 11:40:00,143.73,143.76,143.7,143.74,3551.0,131.6339,131.6614,131.6065,131.6431,3551.0
2021-02-11 11:45:00,143.74,143.75,143.69,143.75,7918.0,131.6431,131.6523,131.5973,131.6523,7918.0
2021-02-11 11:50:00,143.75,143.76,143.65,143.66,11375.0,131.6523,131.6614,131.5607,131.5698,11375.0
2021-02-11 11:55:00,143.64,143.66,143.59,143.65,8482.0,131.5515,131.5698,131.5057,131.5607,8482.0
2021-02-11 12:00:00,143.64,143.67,143.61,143.66,1566.0,131.5515,131.579,131.524,131.5698,1566.0
2021-02-11 12:05:00,143.6,143.6,143.46,143.46,4045.0,131.5149,131.5149,131.3867,131.3867,4045.0
2021-02-11 12:10:00,143.46,143.5,143.41,143.41,9779.0,131.3867,131.4233,131.3409,131.3409,9779.0
2021-02-11 12:15:00,143.4,143.41,143.07,143.07,40360.0,131.3317,131.3409,131.0295,131.0295,40360.0
2021-02-11 12:20:00,143.06,143.18,143.01,143.02,21275.0,131.0203,131.1302,130.9745,130.9837,21275.0
2021-02-11 12:25:00,143.0,143.02,142.78,142.85,15742.0,130.9654,130.9837,130.7639,130.828,15742.0
2021-02-11 12:30:00,142.82,143.08,142.82,143.0,11799.0,130.8005,131.0386,130.8005,130.9654,11799.0
2021-02-11 12:35:00,143.05,143.18,143.05,143.16,11986.0,131.0112,131.1302,131.0112,131.1119,11986.0
2021-02-11 12:40:00,143.15,143.15,142.9,142.93,22658.0,131.1027,131.1027,130.8738,130.9013,22658.0
2021-02-11 12:45:00,142.89,143.03,142.69,143.03,18941.0,130.8646,130.9928,130.6815,130.9928,18941.0
2021-02-11 12:50:00,143.03,143.04,142.86,142.96,16770.0,130.9928,131.002,130.8372,130.9287,16770.0
2021-02-11 12:55:00,142.95,143.15,142.95,143.15,5726.0,130.9196,131.1027,130.9196,131.1027,5726.0
2021-02-11 13:00:00,143.14,143.16,143.06,143.12,33885.0,131.0936,131.1119,131.0203,131.0753,33885.0
2021-02-11 13:05:00,143.13,143.18,143.02,143.04,11826.0,131.0844,131.1302,130.9837,131.002,11826.0
2021-02-11 13:10:00,143.04,143.23,143.0,143.22,8052.0,131.002,131.176,130.9654,131.1669,8052.0
2021-02-11 13:15:00,143.21,143.31,143.21,143.27,3814.0,131.1577,131.2493,131.1577,131.2126,3814.0
2021-02-11 13:20:00,143.29,143.44,143.28,143.41,13099.0,131.231,131.3683,131.2218,131.3409,13099.0
2021-02-11 13:25:00,143.42,143.42,143.31,143.32,8251.0,131.35,131.35,131.2493,131.2584,8251.0
2021-02-11 13:30:00,143.31,143.36,143.29,143.35,5377.0,131.2493,131.2951,131.231,131.2859,5377.0
2021-02-11 13:35:00,143.33,143.4,143.31,143.39,4185.0,131.2676,131.3317,131.2493,131.3225,4185.0
2021-02-11 13:40:00,143.39,143.44,143.34,143.34,8615.0,131.3225,131.3683,131.2768,131.2768,8615.0
2021-02-11 13:45:00,143.34,143.36,143.29,143.34,3025.0,131.2768,131.2951,131.231,131.2768,3025.0
2021-02-11 13:50:00,143.34,143.38,143.31,143.32,1533.0,131.2768,131.3134,131.2493,131.2584,1533.0
2021-02-11 13:55:00,143.34,143.35,143.3,143.3,9625.0,131.2768,131.2859,131.2401,131.2401,9625.0
2021-02-11 14:00:00,143.26,143.27,143.14,143.14,67227.0,131.2035,131.2126,131.0936,131.0936,67227.0
2021-02-11 14:05:00,143.13,143.25,143.13,143.23,19917.0,131.0844,131.1943,131.0844,131.176,19917.0
2021-02-11 14:10:00,143.21,143.21,143.14,143.15,3699.0,131.1577,131.1577,131.0936,131.1027,3699.0
2021-02-11 14:15:00,143.19,143.33,143.19,143.31,2418.0,131.1394,131.2676,131.1394,131.2493,2418.0
2021-02-11 14:20:00,143.32,143.36,143.2,143.31,9441.0,131.2584,131.2951,131.1485,131.2493,9441.0
2021-02-11 14:25:00,143.32,143.41,143.28,143.4,8409.0,131.2584,131.3409,131.2218,131.3317,8409.0
2021-02-11 14:30:00,143.36,143.41,143.32,143.38,7090.0,131.2951,131.3409,131.2584,131.3134,7090.0
2021-02-11 14:35:00,143.36,143.36,143.27,143.28,12001.0,131.2951,131.2951,131.2126,131.2218,12001.0
2021-02-11 14:40:00,143.27,143.43,143.27,143.43,7918.0,131.2126,131.3592,131.2126,131.3592,7918.0
2021-02-11 14:45:00,143.44,143.46,143.41,143.42,7850.0,131.3683,131.3867,131.3409,131.35,7850.0
2021-02-11 14:50:00,143.43,143.47,143.38,143.47,18651.0,131.3592,131.3958,131.3134,131.3958,18651.0
2021-02-11 14:55:00,143.5,143.55,143.45,143.53,10032.0,131.4233,131.4691,131.3775,131.4508,10032.0
2021-02-11 15:00:00,143.52,143.52,143.47,143.51,9500.0,131.4416,131.4416,131.3958,131.4324,9500.0
2021-02-11 15:05:00,143.51,143.62,143.51,143.62,5330.0,131.4324,131.5332,131.4324,131.5332,5330.0
2021-02-11 15:10:00,143.59,143.75,143.59,143.7,13901.0,131.5057,131.6523,131.5057,131.6065,13901.0
2021-02-11 15:15:00,143.68,143.68,143.6,143.64,5469.0,131.5881,131.5881,131.5149,131.5515,5469.0
2021-02-11 15:20:00,143.64,143.74,143.63,143.67,20231.0,131.5515,131.6431,131.5423,131.579,20231.0
2021-02-11 15:25:00,143.68,143.74,143.62,143.63,33326.0,131.5881,131.6431,131.5332,131.5423,33326.0
2021-02-11 15:30:00,143.65,143.68,143.59,143.67,13865.0,131.5607,131.5881,131.5057,131.579,13865.0
2021-02-11 15:35:00,143.66,143.68,143.6,143.63,9144.0,131.5698,131.5881,131.5149,131.5423,9144.0
2021-02-11 15:40:00,143.63,143.75,143.61,143.63,33314.0,131.5423,131.6523,131.524,131.5423,33314.0
2021-02-11 15:45:00,143.63,143.81,143.63,143.71,38884.0,131.5423,131.7072,131.5423,131.6156,38884.0
2021-02-11 15:50:00,143.71,143.74,143.63,143.71,36722.0,131.6156,131.6431,131.5423,131.6156,36722.0
2021-02-11 15:55:00,143.72,143.92,143.68,143.83,79821.0,131.6248,131.8079,131.5881,131.7255,79821.0
2021-02-12 09:30:00,143.53,143.99,143.53,143.94,40109.0,131.4508,131.8721,131.4508,131.8263,40109.0
2021-02-12 09:35:00,143.83,144.07,143.83,143.99,9739.0,131.7255,131.9453,131.7255,131.8721,9739.0
2021-02-12 09:40:00,143.99,144.14,143.93,144.02,45372.0,131.8721,132.0094,131.8171,131.8995,45372.0
2021-02-12 09:45:00,144.02,144.15,144.01,144.15,15382.0,131.8995,132.0186,131.8904,132.0186,15382.0
2021-02-12 09:50:00,144.15,144.15,144.01,144.02,16713.0,132.0186,132.0186,131.8904,131.8995,16713.0
2021-02-12 09:55:00,144.06,144.09,144.01,144.05,12816.0,131.9362,131.9636,131.8904,131.927,12816.0
2021-02-12 10:00:00,143.98,144.12,143.98,144.12,11417.0,131.8629,131.9911,131.8629,131.9911,11417.0
2021-02-12 10:05:00,144.14,144.21,144.11,144.21,24742.0,132.0094,132.0735,131.982,132.0735,24742.0
2021-02-12 10:10:00,144.18,144.21,144.16,144.21,13188.0,132.0461,132.0735,132.0277,132.0735,13188.0
2021-02-12 10:15:00,144.22,144.23,144.14,144.17,13090.0,132.0827,132.0919,132.0094,132.0369,13090.0
2021-02-12 10:20:00,144.19,144.24,144.16,144.23,9676.0,132.0552,132.101,132.0277,132.0919,9676.0
2021-02-12 10:25:00,144.2,144.25,144.17,144.18,10600.0,132.0644,132.1102,132.0369,132.0461,10600.0
2021-02-12 10:30:00,144.2,144.2,144.04,144.14,12814.0,132.0644,132.0644,131.9178,132.0094,12814.0
2021-02-12 10:35:00,144.22,144.47,144.21,144.42,15003.0,132.0827,132.3117,132.0735,132.2659,15003.0
2021-02-12 10:40:00,144.42,144.55,144.42,144.54,7189.0,132.2659,132.3849,132.2659,132.3758,7189.0
2021-02-12 10:45:00,144.51,144.53,144.37,144.4,24920.0,132.3483,132.3666,132.2201,132.2475,24920.0
2021-02-12 10:50:00,144.39,144.4,144.32,144.32,6247.0,132.2384,132.2475,132.1743,132.1743,6247.0
2021-02-12 10:55:00,144.3,144.35,144.27,144.32,7222.0,132.156,132.2018,132.1285,132.1743,7222.0
2021-02-12 11:00:00,144.35,144.35,144.26,144.28,9747.0,132.2018,132.2018,132.1193,132.1376,9747.0
2021-02-12 11:05:00,144.25,144.26,144.19,144.25,13747.0,132.1102,132.1193,132.0552,132.1102,13747.0
2021-02-12 11:10:00,144.23,144.29,144.23,144.25,8376.0,132.0919,132.1468,132.0919,132.1102,8376.0
2021-02-12 11:15:00,144.26,144.31,144.24,144.28,9912.0,132.1193,132.1651,132.101,132.1376,9912.0
2021-02-12 11:20:00,144.25,144.31,144.23,144.29,7616.0,132.1102,132.1651,132.0919,132.1468,7616.0
2021-02-12 11:25:00,144.24,144.25,144.16,144.19,6184.0,132.101,132.1102,132.0277,132.0552,6184.0
2021-02-12 11:30:00,144.21,144.3,144.21,144.28,5801.0,132.0735,132.156,132.0735,132.1376,5801.0
2021-02-12 11:35:00,144.33,144.33,144.21,144.26,27688.0,132.1834,132.1834,132.0735,132.1193,27688.0
2021-02-12 11:40:00,144.26,144.29,144.24,144.28,1523.0,132.1193,132.1468,132.101,132.1376,1523.0
2021-02-12 11:45:00,144.3,144.39,144.3,144.39,5911.0,132.156,132.2384,132.156,132.2384,5911.0
2021-02-12 11:50:00,144.34,144.38,144.32,144.35,2404.0,132.1926,132.2292,132.1743,132.2018,2404.0
2021-02-12 11:55:00,144.34,144.35,144.32,144.32,2248.0,132.1926,132.2018,132.1743,132.1743,2248.0
2021-02-12 12:00:00,144.32,144.42,144.32,144.41,4981.0,132.1743,132.2659,132.1743,132.2567,4981.0
2021-02-12 12:05:00,144.44,144.45,144.38,144.41,6643.0,132.2842,132.2933,132.2292,132.2567,6643.0
2021-02-12 12:10:00,144.4,144.43,144.4,144.43,2923.0,132.2475,132.275,132.2475,132.275,2923.0
2021-02-12 12:15:00,144.41,144.41,144.36,144.38,5064.0,132.2567,132.2567,132.2109,132.2292,5064.0
2021-02-12 12:20:00,144.35,144.35,144.27,144.31,4127.0,132.2018,132.2018,132.1285,132.1651,4127.0
2021-02-12 12:25:00,144.32,144.32,144.26,144.28,3402.0,132.1743,132.1743,132.1193,132.1376,3402.0
2021-02-12 12:30:00,144.27,144.27,144.21,144.24,10889.0,132.1285,132.1285,132.0735,132.101,10889.0
2021-02-12 12:35:00,144.25,144.27,144.17,144.23,5772.0,132.1102,132.1285,132.0369,132.0919,5772.0
2021-02-12 12:40:00,144.25,144.25,144.19,144.24,5963.0,132.1102,132.1102,132.0552,132.101,5963.0
2021-02-12 12:45:00,144.26,144.26,144.21,144.25,1973.0,132.1193,132.1193,132.0735,132.1102,1973.0
2021-02-12 12:50:00,144.26,144.29,144.19,144.19,4574.0,132.1193,132.1468,132.0552,132.0552,4574.0
2021-02-12 12:55:00,144.2,144.24,144.2,144.23,4376.0,132.0644,132.101,132.0644,132.0919,4376.0
2021-02-12 13:00:00,144.23,144.25,144.22,144.24,8813.0,132.0919,132.1102,132.0827,132.101,8813.0
2021-02-12 13:05:00,144.25,144.25,144.19,144.21,1255.0,132.1102,132.1102,132.0552,132.0735,1255.0
2021-02-12 13:10:00,144.19,144.26,144.18,144.2,4238.0,132.0552,132.1193,132.0461,132.0644,4238.0
2021-02-12 13:15:00,144.22,144.22,144.05,144.08,29299.0,132.0827,132.0827,131.927,131.9545,29299.0
2021-02-12 13:20:00,144.08,144.13,144.0,144.1,53790.0,131.9545,132.0003,131.8812,131.9728,53790.0
2021-02-12 13:25:00,144.11,144.12,144.1,144.12,5930.0,131.982,131.9911,131.9728,131.9911,5930.0
2021-02-12 13:30:00,144.13,144.16,144.1,144.16,7329.0,132.0003,132.0277,131.9728,132.0277,7329.0
2021-02-12 13:35:00,144.18,144.19,144.14,144.15,3030.0,132.0461,132.0552,132.0094,132.0186,3030.0
2021-02-12 13:40:00,144.15,144.16,144.12,144.12,3367.0,132.0186,132.0277,131.9911,131.9911,3367.0
2021-02-12 13:45:00,144.11,144.18,144.1,144.18,11239.0,131.982,132.0461,131.9728,132.0461,11239.0
2021-02-12 13:50:00,144.19,144.19,144.11,144.11,2388.0,132.0552,132.0552,131.982,131.982,2388.0
2021-02-12 13:55:00,144.09,144.11,144.03,144.11,3615.0,131.9636,131.982,131.9087,131.982,3615.0
2021-02-12 14:00:00,144.1,144.1,144.0,144.03,8737.0,131.9728,131.9728,131.8812,131.9087,8737.0
2021-02-12 14:05:00,144.03,144.05,143.99,144.04,10495.0,131.9087,131.927,131.8721,131.9178,10495.0
2021-02-12 14:10:00,144.04,144.05,143.98,143.98,6399.0,131.9178,131.927,131.8629,131.8629,6399.0
2021-02-12 14:15:00,143.96,143.99,143.95,143.97,3297.0,131.8446,131.8721,131.8354,131.8537,3297.0
2021-02-12 14:20:00,144.04,144.06,143.99,143.99,3599.0,131.9178,131.9362,131.8721,131.8721,3599.0
2021-02-12 14:25:00,144.01,144.09,143.99,144.09,5791.0,131.8904,131.9636,131.8721,131.9636,5791.0
2021-02-12 14:30:00,144.05,144.1,144.03,144.1,4309.0,131.927,131.9728,131.9087,131.9728,4309.0
2021-02-12 14:35:00,144.07,144.07,143.99,144.03,2847.0,131.9453,131.9453,131.8721,131.9087,2847.0
2021-02-12 14:40:00,144.04,144.05,143.99,144.04,6461.0,131.9178,131.927,131.8721,131.9178,6461.0
2021-02-12 14:45:00,144.03,144.13,144.03,144.12,2252.0,131.9087,132.0003,131.9087,131.9911,2252.0
2021-02-12 14:50:00,144.1,144.13,144.07,144.11,3125.0,131.9728,132.0003,131.9453,131.982,3125.0
2021-02-12 14:55:00,144.1,144.12,144.08,144.1,24573.0,131.9728,131.9911,131.9545,131.9728,24573.0
2021-02-12 15:00:00,144.1,144.14,144.09,144.11,8218.0,131.9728,132.0094,131.9636,131.982,8218.0
2021-02-12 15:05:00,144.12,144.19,144.12,144.18,8431.0,131.9911,132.0552,131.9911,132.0461,8431.0
2021-02-12 15:10:00,144.17,144.2,144.15,144.2,2733.0,132.0369,132.0644,132.0186,132.0644,2733.0
2021-02-12 15:15:00,144.22,144.22,144.18,144.2,5618.0,132.0827,132.0827,132.0461,132.0644,5618.0
2021-02-12 15:20:00,144.21,144.23,144.19,144.21,7390.0,132.0735,132.0919,132.0552,132.0735,7390.0
2021-02-12 15:25:00,144.19,144.22,144.19,144.22,7867.0,132.0552,132.0827,132.0552,132.0827,7867.0
2021-02-12 15:30:00,144.21,144.25,144.19,144.25,11760.0,132.0735,132.1102,132.0552,132.1102,11760.0
2021-02-12 15:35:00,144.25,144.4,144.25,144.38,11850.0,132.1102,132.2475,132.1102,132.2292,11850.0
2021-02-12 15:40:00,144.38,144.43,144.38,144.39,7981.0,132.2292,132.275,132.2292,132.2384,7981.0
2021-02-12 15:45:00,144.36,144.44,144.35,144.44,14122.0,132.2109,132.2842,132.2018,132.2842,14122.0
2021-02-12 15:50:00,144.46,144.64,144.46,144.59,31068.0,132.3025,132.4673,132.3025,132.4216,31068.0
2021-02-12 15:55:00,144.61,144.71,144.53,144.63,131146.0,132.4399,132.5315,132.3666,132.4582,131146.0
2021-02-16 09:30:00,145.34,145.48,144.99,145.19,107695.0,133.1084,133.2367,132.7879,132.9711,107695.0
2021-02-16 09:35:00,145.25,145.32,145.1,145.26,34313.0,133.026,133.0901,132.8886,133.0352,34313.0
2021-02-16 09:40:00,145.27,145.36,145.1,145.33,22293.0,133.0443,133.1268,132.8886,133.0993,22293.0
2021-02-16 09:45:00,145.32,145.34,145.22,145.3,20519.0,133.0901,133.1084,132.9985,133.0718,20519.0
2021-02-16 09:50:00,145.29,145.34,145.17,145.34,9376.0,133.0626,133.1084,132.9527,133.1084,9376.0
2021-02-16 09:55:00,145.34,145.34,145.15,145.16,7389.0,133.1084,133.1084,132.9344,132.9436,7389.0
2021-02-16 10:00:00,145.12,145.25,145.04,145.12,20551.0,132.907,133.026,132.8337,132.907,20551.0
2021-02-16 10:05:00,145.11,145.17,145.05,145.17,7084.0,132.8978,132.9527,132.8428,132.9527,7084.0
2021-02-16 10:10:00,145.15,145.17,144.91,144.91,18216.0,132.9344,132.9527,132.7146,132.7146,18216.0
2021-02-16 10:15:00,144.93,145.06,144.8,145.06,13198.0,132.7329,132.852,132.6139,132.852,13198.0
2021-02-16 10:20:00,145.06,145.15,145.05,145.15,18165.0,132.852,132.9344,132.8428,132.9344,18165.0
2021-02-16 10:25:00,145.14,145.29,145.11,145.29,14051.0,132.9253,133.0626,132.8978,133.0626,14051.0
2021-02-16 10:30:00,145.31,145.36,145.29,145.34,6213.0,133.081,133.1268,133.0626,133.1084,6213.0
2021-02-16 10:35:00,145.32,145.34,145.27,145.33,10403.0,133.0901,133.1084,133.0443,133.0993,10403.0
2021-02-16 10:40:00,145.33,145.33,145.18,145.21,8363.0,133.0993,133.0993,132.9619,132.9894,8363.0
2021-02-16 10:45:00,145.19,145.2,144.83,144.91,27025.0,132.9711,132.9802,132.6414,132.7146,27025.0
2021-02-16 10:50:00,144.9,144.99,144.67,144.71,28689.0,132.7055,132.7879,132.4948,132.5315,28689.0
2021-02-16 10:55:00,144.7,145.04,144.67,145.03,18010.0,132.5223,132.8337,132.4948,132.8245,18010.0
2021-02-16 11:00:00,145.02,145.13,145.0,145.11,2917.0,132.8154,132.9161,132.7971,132.8978,2917.0
2021-02-16 11:05:00,145.09,145.1,144.99,145.04,28426.0,132.8795,132.8886,132.7879,132.8337,28426.0
2021-02-16 11:10:00,145.01,145.1,144.98,144.99,17829.0,132.8062,132.8886,132.7787,132.7879,17829.0
2021-02-16 11:15:00,144.97,145.05,144.92,145.05,13810.0,132.7696,132.8428,132.7238,132.8428,13810.0
2021-02-16 11:20:00,145.01,145.07,144.94,144.95,14559.0,132.8062,132.8612,132.7421,132.7513,14559.0
2021-02-16 11:25:00,144.94,144.98,144.89,144.96,19049.0,132.7421,132.7787,132.6963,132.7604,19049.0
2021-02-16 11:30:00,144.94,145.0,144.8,145.0,16591.0,132.7421,132.7971,132.6139,132.7971,16591.0
2021-02-16 11:35:00,144.99,145.09,144.96,145.06,11402.0,132.7879,132.8795,132.7604,132.852,11402.0
2021-02-16 11:40:00,145.07,145.09,145.01,145.03,6465.0,132.8612,132.8795,132.8062,132.8245,6465.0
2021-02-16 11:45:00,145.02,145.04,144.93,144.93,5880.0,132.8154,132.8337,132.7329,132.7329,5880.0
2021-02-16 11:50:00,144.88,144.99,144.8,144.99,21964.0,132.6872,132.7879,132.6139,132.7879,21964.0
2021-02-16 11:55:00,144.99,144.99,144.81,144.81,18014.0,132.7879,132.7879,132.623,132.623,18014.0
2021-02-16 12:00:00,144.81,144.96,144.75,144.95,14330.0,132.623,132.7604,132.5681,132.7513,14330.0
2021-02-16 12:05:00,144.92,144.92,144.69,144.69,14487.0,132.7238,132.7238,132.5131,132.5131,14487.0
2021-02-16 12:10:00,144.69,145.01,144.67,144.99,14467.0,132.5131,132.8062,132.4948,132.7879,14467.0
2021-02-16 12:15:00,144.97,145.0,144.92,144.99,2660.0,132.7696,132.7971,132.7238,132.7879,2660.0
2021-02-16 12:20:00,145.0,145.09,145.0,145.07,5014.0,132.7971,132.8795,132.7971,132.8612,5014.0
2021-02-16 12:25:00,145.02,145.08,145.02,145.05,9600.0,132.8154,132.8703,132.8154,132.8428,9600.0
2021-02-16 12:30:00,145.08,145.09,145.02,145.07,13871.0,132.8703,132.8795,132.8154,132.8612,13871.0
2021-02-16 12:35:00,145.07,145.13,145.01,145.01,24525.0,132.8612,132.9161,132.8062,132.8062,24525.0
2021-02-16 12:40:00,145.01,145.07,144.99,145.01,11269.0,132.8062,132.8612,132.7879,132.8062,11269.0
2021-02-16 12:45:00,145.02,145.05,144.99,145.02,8526.0,132.8154,132.8428,132.7879,132.8154,8526.0
2021-02-16 12:50:00,145.02,145.04,144.99,145.03,9441.0,132.8154,132.8337,132.7879,132.8245,9441.0
2021-02-16 12:55:00,145.03,145.06,144.97,145.01,11863.0,132.8245,132.852,132.7696,132.8062,11863.0
2021-02-16 13:00:00,144.99,145.05,144.98,145.05,8563.0,132.7879,132.8428,132.7787,132.8428,8563.0
2021-02-16 13:05:00,145.05,145.05,145.0,145.0,10847.0,132.8428,132.8428,132.7971,132.7971,10847.0
2021-02-16 13:10:00,145.01,145.03,145.0,145.02,8086.0,132.8062,132.8245,132.7971,132.8154,8086.0
2021-02-16 13:15:00,145.01,145.05,144.94,144.96,10979.0,132.8062,132.8428,132.7421,132.7604,10979.0
2021-02-16 13:20:00,144.95,145.03,144.94,145.03,7241.0,132.7513,132.8245,132.7421,132.8245,7241.0
2021-02-16 13:25:00,145.05,145.06,144.97,145.02,6501.0,132.8428,132.852,132.7696,132.8154,6501.0
2021-02-16 13:30:00,145.03,145.13,145.03,145.12,19640.0,132.8245,132.9161,132.8245,132.907,19640.0
2021-02-16 13:35:00,145.13,145.15,145.06,145.07,28544.0,132.9161,132.9344,132.852,132.8612,28544.0
2021-02-16 13:40:00,145.07,145.07,144.95,145.06,11967.0,132.8612,132.8612,132.7513,132.852,11967.0
2021-02-16 13:45:00,145.04,145.08,145.01,145.08,2671.0,132.8337,132.8703,132.8062,132.8703,2671.0
2021-02-16 13:50:00,145.09,145.09,145.04,145.08,7066.0,132.8795,132.8795,132.8337,132.8703,7066.0
2021-02-16 13:55:00,145.06,145.07,145.01,145.03,4203.0,132.852,132.8612,132.8062,132.8245,4203.0
2021-02-16 14:00:00,145.02,145.08,145.01,145.08,23326.0,132.8154,132.8703,132.8062,132.8703,23326.0
2021-02-16 14:05:00,145.09,145.11,145.05,145.05,5338.0,132.8795,132.8978,132.8428,132.8428,5338.0
2021-02-16 14:10:00,145.02,145.06,145.0,145.05,12307.0,132.8154,132.852,132.7971,132.8428,12307.0
2021-02-16 14:15:00,145.04,145.11,145.04,145.09,6734.0,132.8337,132.8978,132.8337,132.8795,6734.0
2021-02-16 14:20:00,145.11,145.14,145.09,145.14,12487.0,132.8978,132.9253,132.8795,132.9253,12487.0
2021-02-16 14:25:00,145.13,145.19,145.09,145.19,6460.0,132.9161,132.9711,132.8795,132.9711,6460.0
2021-02-16 14:30:00,145.18,145.23,145.16,145.22,5499.0,132.9619,133.0077,132.9436,132.9985,5499.0
2021-02-16 14:35:00,145.22,145.24,145.1,145.12,7870.0,132.9985,133.0169,132.8886,132.907,7870.0
2021-02-16 14:40:00,145.15,145.18,145.1,145.16,6608.0,132.9344,132.9619,132.8886,132.9436,6608.0
2021-02-16 14:45:00,145.17,145.18,145.09,145.13,8428.0,132.9527,132.9619,132.8795,132.9161,8428.0
2021-02-16 14:50:00,145.14,145.14,145.02,145.05,22238.0,132.9253,132.9253,132.8154,132.8428,22238.0
2021-02-16 14:55:00,145.07,145.16,145.05,145.13,42689.0,132.8612,132.9436,132.8428,132.9161,42689.0
2021-02-16 15:00:00,145.13,145.14,144.99,145.11,64055.0,132.9161,132.9253,132.7879,132.8978,64055.0
2021-02-16 15:05:00,145.11,145.16,145.11,145.12,10552.0,132.8978,132.9436,132.8978,132.907,10552.0
2021-02-16 15:10:00,145.12,145.13,145.03,145.06,60758.0,132.907,132.9161,132.8245,132.852,60758.0
2021-02-16 15:15:00,145.06,145.16,144.98,145.0,12205.0,132.852,132.9436,132.7787,132.7971,12205.0
2021-02-16 15:20:00,145.0,145.08,145.0,145.05,7347.0,132.7971,132.8703,132.7971,132.8428,7347.0
2021-02-16 15:25:00,145.06,145.12,145.02,145.08,7207.0,132.852,132.907,132.8154,132.8703,7207.0
2021-02-16 15:30:00,145.09,145.1,145.01,145.1,12475.0,132.8795,132.8886,132.8062,132.8886,12475.0
2021-02-16 15:35:00,145.17,145.17,144.93,144.97,16081.0,132.9527,132.9527,132.7329,132.7696,16081.0
2021-02-16 15:40:00,144.97,145.11,144.93,145.07,14987.0,132.7696,132.8978,132.7329,132.8612,14987.0
2021-02-16 15:45:00,145.06,145.1,144.97,145.03,75217.0,132.852,132.8886,132.7696,132.8245,75217.0
2021-02-16 15:50:00,145.06,145.06,144.86,145.01,40532.0,132.852,132.852,132.6688,132.8062,40532.0
2021-02-16 15:55:00,145.01,145.04,144.91,144.91,147785.0,132.8062,132.8337,132.7146,132.7146,147785.0
2021-02-17 09:30:00,144.62,144.62,144.07,144.31,79803.0,132.449,132.449,131.9453,132.1651,79803.0
2021-02-17 09:35:00,144.35,144.35,143.92,144.2,41328.0,132.2018,132.2018,131.8079,132.0644,41328.0
2021-02-17 09:40:00,144.18,144.42,144.08,144.42,42286.0,132.0461,132.2659,131.9545,132.2659,42286.0
2021-02-17 09:45:00,144.4,144.6,144.34,144.55,11130.0,132.2475,132.4307,132.1926,132.3849,11130.0
2021-02-17 09:50:00,144.56,144.81,144.56,144.78,37818.0,132.3941,132.623,132.3941,132.5956,37818.0
2021-02-17 09:55:00,144.79,144.79,144.61,144.65,12240.0,132.6047,132.6047,132.4399,132.4765,12240.0
2021-02-17 10:00:00,144.61,144.83,144.61,144.69,8749.0,132.4399,132.6414,132.4399,132.5131,8749.0
2021-02-17 10:05:00,144.72,145.0,144.68,145.0,15089.0,132.5406,132.7971,132.504,132.7971,15089.0
2021-02-17 10:10:00,144.98,145.01,144.79,144.88,22912.0,132.7787,132.8062,132.6047,132.6872,22912.0
2021-02-17 10:15:00,144.83,144.86,144.67,144.81,18075.0,132.6414,132.6688,132.4948,132.623,18075.0
2021-02-17 10:20:00,144.81,144.94,144.6,144.61,19458.0,132.623,132.7421,132.4307,132.4399,19458.0
2021-02-17 10:25:00,144.61,144.69,144.57,144.63,5959.0,132.4399,132.5131,132.4032,132.4582,5959.0
2021-02-17 10:30:00,144.62,144.73,144.52,144.66,23052.0,132.449,132.5498,132.3574,132.4857,23052.0
2021-02-17 10:35:00,144.66,144.89,144.66,144.89,6690.0,132.4857,132.6963,132.4857,132.6963,6690.0
2021-02-17 10:40:00,144.79,144.89,144.65,144.65,37751.0,132.6047,132.6963,132.4765,132.4765,37751.0
2021-02-17 10:45:00,144.6,144.82,144.57,144.82,6606.0,132.4307,132.6322,132.4032,132.6322,6606.0
2021-02-17 10:50:00,144.84,144.85,144.7,144.7,3636.0,132.6505,132.6597,132.5223,132.5223,3636.0
2021-02-17 10:55:00,144.73,144.78,144.68,144.74,4083.0,132.5498,132.5956,132.504,132.5589,4083.0
2021-02-17 11:00:00,144.69,144.7,144.45,144.45,11875.0,132.5131,132.5223,132.2933,132.2933,11875.0
2021-02-17 11:05:00,144.44,144.56,144.38,144.46,29781.0,132.2842,132.3941,132.2292,132.3025,29781.0
2021-02-17 11:10:00,144.46,144.47,144.35,144.4,10072.0,132.3025,132.3117,132.2018,132.2475,10072.0
2021-02-17 11:15:00,144.39,144.39,144.19,144.21,22846.0,132.2384,132.2384,132.0552,132.0735,22846.0
2021-02-17 11:20:00,144.24,144.41,144.24,144.32,7404.0,132.101,132.2567,132.101,132.1743,7404.0
2021-02-17 11:25:00,144.36,144.51,144.26,144.47,10002.0,132.2109,132.3483,132.1193,132.3117,10002.0
2021-02-17 11:30:00,144.43,144.51,144.24,144.36,17469.0,132.275,132.3483,132.101,132.2109,17469.0
2021-02-17 11:35:00,144.39,144.4,144.28,144.3,4437.0,132.2384,132.2475,132.1376,132.156,4437.0
2021-02-17 11:40:00,144.32,144.49,144.25,144.38,11573.0,132.1743,132.33,132.1102,132.2292,11573.0
2021-02-17 11:45:00,144.37,144.47,144.3,144.47,2661.0,132.2201,132.3117,132.156,132.3117,2661.0
2021-02-17 11:50:00,144.44,144.55,144.44,144.55,11694.0,132.2842,132.3849,132.2842,132.3849,11694.0
2021-02-17 11:55:00,144.51,144.62,144.47,144.58,5195.0,132.3483,132.449,132.3117,132.4124,5195.0
2021-02-17 12:00:00,144.58,144.64,144.54,144.56,5439.0,132.4124,132.4673,132.3758,132.3941,5439.0
2021-02-17 12:05:00,144.61,144.61,144.51,144.56,7118.0,132.4399,132.4399,132.3483,132.3941,7118.0
2021-02-17 12:10:00,144.54,144.6,144.5,144.52,7944.0,132.3758,132.4307,132.3391,132.3574,7944.0
2021-02-17 12:15:00,144.54,144.58,144.52,144.57,9692.0,132.3758,132.4124,132.3574,132.4032,9692.0
2021-02-17 12:20:00,144.55,144.64,144.52,144.64,5894.0,132.3849,132.4673,132.3574,132.4673,5894.0
2021-02-17 12:25:00,144.65,144.71,144.6,144.71,3932.0,132.4765,132.5315,132.4307,132.5315,3932.0
2021-02-17 12:30:00,144.72,144.74,144.65,144.65,12895.0,132.5406,132.5589,132.4765,132.4765,12895.0
2021-02-17 12:35:00,144.67,144.67,144.6,144.65,18397.0,132.4948,132.4948,132.4307,132.4765,18397.0
2021-02-17 12:40:00,144.65,144.73,144.64,144.73,2743.0,132.4765,132.5498,132.4673,132.5498,2743.0
2021-02-17 12:45:00,144.74,144.79,144.71,144.76,11298.0,132.5589,132.6047,132.5315,132.5773,11298.0
2021-02-17 12:50:00,144.73,144.74,144.69,144.69,4385.0,132.5498,132.5589,132.5131,132.5131,4385.0
2021-02-17 12:55:00,144.66,144.69,144.65,144.65,1803.0,132.4857,132.5131,132.4765,132.4765,1803.0
2021-02-17 13:00:00,144.67,144.74,144.64,144.71,6998.0,132.4948,132.5589,132.4673,132.5315,6998.0
2021-02-17 13:05:00,144.71,144.79,144.71,144.78,7242.0,132.5315,132.6047,132.5315,132.5956,7242.0
2021-02-17 13:10:00,144.76,144.79,144.7,144.71,4120.0,132.5773,132.6047,132.5223,132.5315,4120.0
2021-02-17 13:15:00,144.71,144.76,144.71,144.76,5673.0,132.5315,132.5773,132.5315,132.5773,5673.0
2021-02-17 13:20:00,144.77,144.77,144.7,144.73,5989.0,132.5864,132.5864,132.5223,132.5498,5989.0
2021-02-17 13:25:00,144.72,144.79,144.67,144.78,11076.0,132.5406,132.6047,132.4948,132.5956,11076.0
2021-02-17 13:30:00,144.75,144.77,144.73,144.76,3530.0,132.5681,132.5864,132.5498,132.5773,3530.0
2021-02-17 13:35:00,144.74,144.75,144.71,144.72,2780.0,132.5589,132.5681,132.5315,132.5406,2780.0
2021-02-17 13:40:00,144.72,144.78,144.72,144.73,5230.0,132.5406,132.5956,132.5406,132.5498,5230.0
2021-02-17 13:45:00,144.66,144.69,144.64,144.65,3456.0,132.4857,132.5131,132.4673,132.4765,3456.0
2021-02-17 13:50:00,144.65,144.76,144.63,144.73,5264.0,132.4765,132.5773,132.4582,132.5498,5264.0
2021-02-17 13:55:00,144.75,144.77,144.7,144.7,1870.0,132.5681,132.5864,132.5223,132.5223,1870.0
2021-02-17 14:00:00,144.71,144.95,144.7,144.91,9836.0,132.5315,132.7513,132.5223,132.7146,9836.0
2021-02-17 14:05:00,144.9,145.0,144.9,144.96,9388.0,132.7055,132.7971,132.7055,132.7604,9388.0
2021-02-17 14:10:00,144.95,144.95,144.89,144.9,5989.0,132.7513,132.7513,132.6963,132.7055,5989.0
2021-02-17 14:15:00,144.91,144.93,144.89,144.92,37890.0,132.7146,132.7329,132.6963,132.7238,37890.0
2021-02-17 14:20:00,144.92,144.92,144.82,144.83,8048.0,132.7238,132.7238,132.6322,132.6414,8048.0
2021-02-17 14:25:00,144.83,144.83,144.77,144.81,6931.0,132.6414,132.6414,132.5864,132.623,6931.0
2021-02-17 14:30:00,144.8,144.86,144.8,144.85,5619.0,132.6139,132.6688,132.6139,132.6597,5619.0
2021-02-17 14:35:00,144.85,144.91,144.83,144.91,6753.0,132.6597,132.7146,132.6414,132.7146,6753.0
2021-02-17 14:40:00,144.91,144.94,144.87,144.91,8292.0,132.7146,132.7421,132.678,132.7146,8292.0
2021-02-17 14:45:00,144.92,144.98,144.91,144.97,36719.0,132.7238,132.7787,132.7146,132.7696,36719.0
2021-02-17 14:50:00,144.97,145.0,144.96,145.0,121937.0,132.7696,132.7971,132.7604,132.7971,121937.0
2021-02-17 14:55:00,144.99,145.08,144.99,145.06,71213.0,132.7879,132.8703,132.7879,132.852,71213.0
2021-02-17 15:00:00,145.06,145.08,145.02,145.08,22180.0,132.852,132.8703,132.8154,132.8703,22180.0
2021-02-17 15:05:00,145.08,145.15,145.07,145.15,19904.0,132.8703,132.9344,132.8612,132.9344,19904.0
2021-02-17 15:10:00,145.14,145.14,145.07,145.09,17331.0,132.9253,132.9253,132.8612,132.8795,17331.0
2021-02-17 15:15:00,145.09,145.1,145.06,145.08,30749.0,132.8795,132.8886,132.852,132.8703,30749.0
2021-02-17 15:20:00,145.08,145.13,145.07,145.08,25101.0,132.8703,132.9161,132.8612,132.8703,25101.0
2021-02-17 15:25:00,145.09,145.11,145.02,145.03,23312.0,132.8795,132.8978,132.8154,132.8245,23312.0
2021-02-17 15:30:00,145.0,145.1,144.96,145.08,31275.0,132.7971,132.8886,132.7604,132.8703,31275.0
2021-02-17 15:35:00,145.08,145.13,145.07,145.09,28876.0,132.8703,132.9161,132.8612,132.8795,28876.0
2021-02-17 15:40:00,145.1,145.13,145.03,145.04,31004.0,132.8886,132.9161,132.8245,132.8337,31004.0
2021-02-17 15:45:00,145.03,145.11,145.03,145.07,27662.0,132.8245,132.8978,132.8245,132.8612,27662.0
2021-02-17 15:50:00,145.08,145.13,145.05,145.07,54176.0,132.8703,132.9161,132.8428,132.8612,54176.0
2021-02-17 15:55:00,145.09,145.17,145.03,145.06,147138.0,132.8795,132.9527,132.8245,132.852,147138.0
2021-02-18 09:30:00,144.38,144.78,144.13,144.25,50215.0,132.2292,132.5956,132.0003,132.1102,50215.0
2021-02-18 09:35:00,144.22,144.61,144.16,144.3,26122.0,132.0827,132.4399,132.0277,132.156,26122.0
2021-02-18 09:40:00,144.27,144.29,144.04,144.2,22020.0,132.1285,132.1468,131.9178,132.0644,22020.0
2021-02-18 09:45:00,144.19,144.43,144.13,144.36,13656.0,132.0552,132.275,132.0003,132.2109,13656.0
2021-02-18 09:50:00,144.38,144.4,144.15,144.15,21596.0,132.2292,132.2475,132.0186,132.0186,21596.0
2021-02-18 09:55:00,144.2,144.46,144.16,144.43,12041.0,132.0644,132.3025,132.0277,132.275,12041.0
2021-02-18 10:00:00,144.42,144.42,144.26,144.31,6754.0,132.2659,132.2659,132.1193,132.1651,6754.0
2021-02-18 10:05:00,144.28,144.28,143.82,143.96,29682.0,132.1376,132.1376,131.7164,131.8446,29682.0
2021-02-18 10:10:00,143.98,144.2,143.96,144.09,28607.0,131.8629,132.0644,131.8446,131.9636,28607.0
2021-02-18 10:15:00,144.08,144.09,143.91,143.92,11253.0,131.9545,131.9636,131.7988,131.8079,11253.0
2021-02-18 10:20:00,143.94,143.97,143.77,143.79,13051.0,131.8263,131.8537,131.6706,131.6889,13051.0
2021-02-18 10:25:00,143.81,143.83,143.66,143.8,9454.0,131.7072,131.7255,131.5698,131.698,9454.0
2021-02-18 10:30:00,143.8,143.8,143.57,143.74,4343.0,131.698,131.698,131.4874,131.6431,4343.0
2021-02-18 10:35:00,143.71,143.99,143.7,143.91,10879.0,131.6156,131.8721,131.6065,131.7988,10879.0
2021-02-18 10:40:00,143.89,144.0,143.84,143.94,3796.0,131.7805,131.8812,131.7347,131.8263,3796.0
2021-02-18 10:45:00,143.9,143.98,143.86,143.98,3536.0,131.7896,131.8629,131.753,131.8629,3536.0
2021-02-18 10:50:00,143.98,144.1,143.94,144.1,2480.0,131.8629,131.9728,131.8263,131.9728,2480.0
2021-02-18 10:55:00,144.08,144.13,143.93,143.93,9176.0,131.9545,132.0003,131.8171,131.8171,9176.0
2021-02-18 11:00:00,143.94,144.06,143.86,144.04,2720.0,131.8263,131.9362,131.753,131.9178,2720.0
2021-02-18 11:05:00,144.02,144.08,143.94,143.96,12093.0,131.8995,131.9545,131.8263,131.8446,12093.0
2021-02-18 11:10:00,143.97,144.04,143.94,144.04,2693.0,131.8537,131.9178,131.8263,131.9178,2693.0
2021-02-18 11:15:00,144.04,144.18,143.97,144.04,16801.0,131.9178,132.0461,131.8537,131.9178,16801.0
2021-02-18 11:20:00,144.04,144.09,143.97,143.97,20546.0,131.9178,131.9636,131.8537,131.8537,20546.0
2021-02-18 11:25:00,143.99,144.03,143.93,143.95,9129.0,131.8721,131.9087,131.8171,131.8354,9129.0
2021-02-18 11:30:00,143.91,143.98,143.87,143.92,6430.0,131.7988,131.8629,131.7622,131.8079,6430.0
2021-02-18 11:35:00,143.89,143.99,143.85,143.87,6919.0,131.7805,131.8721,131.7438,131.7622,6919.0
2021-02-18 11:40:00,143.87,143.9,143.82,143.85,6262.0,131.7622,131.7896,131.7164,131.7438,6262.0
2021-02-18 11:45:00,143.84,143.89,143.82,143.88,1715.0,131.7347,131.7805,131.7164,131.7713,1715.0
2021-02-18 11:50:00,143.87,143.96,143.87,143.96,11895.0,131.7622,131.8446,131.7622,131.8446,11895.0
2021-02-18 11:55:00,143.93,143.93,143.83,143.85,6049.0,131.8171,131.8171,131.7255,131.7438,6049.0
2021-02-18 12:00:00,143.87,143.87,143.75,143.76,20470.0,131.7622,131.7622,131.6523,131.6614,20470.0
2021-02-18 12:05:00,143.75,143.75,143.65,143.73,4187.0,131.6523,131.6523,131.5607,131.6339,4187.0
2021-02-18 12:10:00,143.71,143.83,143.68,143.75,174570.0,131.6156,131.7255,131.5881,131.6523,174570.0
2021-02-18 12:15:00,143.74,143.8,143.69,143.8,29003.0,131.6431,131.698,131.5973,131.698,29003.0
2021-02-18 12:20:00,143.8,143.85,143.8,143.82,15096.0,131.698,131.7438,131.698,131.7164,15096.0
2021-02-18 12:25:00,143.85,143.85,143.8,143.81,8333.0,131.7438,131.7438,131.698,131.7072,8333.0
2021-02-18 12:30:00,143.84,143.84,143.75,143.76,11062.0,131.7347,131.7347,131.6523,131.6614,11062.0
2021-02-18 12:35:00,143.82,143.86,143.78,143.84,5473.0,131.7164,131.753,131.6797,131.7347,5473.0
2021-02-18 12:40:00,143.85,143.92,143.85,143.87,91589.0,131.7438,131.8079,131.7438,131.7622,91589.0
2021-02-18 12:45:00,143.85,143.92,143.85,143.9,6429.0,131.7438,131.8079,131.7438,131.7896,6429.0
2021-02-18 12:50:00,143.89,143.89,143.74,143.76,2894.0,131.7805,131.7805,131.6431,131.6614,2894.0
2021-02-18 12:55:00,143.84,143.89,143.83,143.83,800.0,131.7347,131.7805,131.7255,131.7255,800.0
2021-02-18 13:00:00,143.82,143.83,143.74,143.76,4635.0,131.7164,131.7255,131.6431,131.6614,4635.0
2021-02-18 13:05:00,143.74,143.83,143.73,143.75,12115.0,131.6431,131.7255,131.6339,131.6523,12115.0
2021-02-18 13:10:00,143.78,143.78,143.73,143.76,29753.0,131.6797,131.6797,131.6339,131.6614,29753.0
2021-02-18 13:15:00,143.81,143.95,143.8,143.93,6923.0,131.7072,131.8354,131.698,131.8171,6923.0
2021-02-18 13:20:00,143.95,144.18,143.95,144.17,159410.0,131.8354,132.0461,131.8354,132.0369,159410.0
2021-02-18 13:25:00,144.2,144.29,144.18,144.24,14348.0,132.0644,132.1468,132.0461,132.101,14348.0
2021-02-18 13:30:00,144.26,144.35,144.26,144.29,3981.0,132.1193,132.2018,132.1193,132.1468,3981.0
2021-02-18 13:35:00,144.31,144.31,144.24,144.24,3791.0,132.1651,132.1651,132.101,132.101,3791.0
2021-02-18 13:40:00,144.25,144.28,144.22,144.27,19599.0,132.1102,132.1376,132.0827,132.1285,19599.0
2021-02-18 13:45:00,144.3,144.31,144.26,144.29,8752.0,132.156,132.1651,132.1193,132.1468,8752.0
2021-02-18 13:50:00,144.28,144.32,144.28,144.3,12491.0,132.1376,132.1743,132.1376,132.156,12491.0
2021-02-18 13:55:00,144.28,144.33,144.25,144.27,4544.0,132.1376,132.1834,132.1102,132.1285,4544.0
2021-02-18 14:00:00,144.27,144.45,144.25,144.45,64379.0,132.1285,132.2933,132.1102,132.2933,64379.0
2021-02-18 14:05:00,144.42,144.5,144.39,144.4,14815.0,132.2659,132.3391,132.2384,132.2475,14815.0
2021-02-18 14:10:00,144.41,144.44,144.39,144.42,3503.0,132.2567,132.2842,132.2384,132.2659,3503.0
2021-02-18 14:15:00,144.43,144.46,144.36,144.43,6644.0,132.275,132.3025,132.2109,132.275,6644.0
2021-02-18 14:20:00,144.44,144.49,144.39,144.49,37070.0,132.2842,132.33,132.2384,132.33,37070.0
2021-02-18 14:25:00,144.46,144.48,144.45,144.46,4487.0,132.3025,132.3208,132.2933,132.3025,4487.0
2021-02-18 14:30:00,144.47,144.51,144.45,144.5,7053.0,132.3117,132.3483,132.2933,132.3391,7053.0
2021-02-18 14:35:00,144.51,144.55,144.5,144.53,5146.0,132.3483,132.3849,132.3391,132.3666,5146.0
2021-02-18 14:40:00,144.53,144.55,144.47,144.48,6682.0,132.3666,132.3849,132.3117,132.3208,6682.0
2021-02-18 14:45:00,144.49,144.51,144.44,144.45,18477.0,132.33,132.3483,132.2842,132.2933,18477.0
2021-02-18 14:50:00,144.44,144.47,144.35,144.37,9744.0,132.2842,132.3117,132.2018,132.2201,9744.0
2021-02-18 14:55:00,144.39,144.48,144.39,144.47,6784.0,132.2384,132.3208,132.2384,132.3117,6784.0
2021-02-18 15:00:00,144.46,144.5,144.41,144.49,1906.0,132.3025,132.3391,132.2567,132.33,1906.0
2021-02-18 15:05:00,144.49,144.56,144.46,144.55,10078.0,132.33,132.3941,132.3025,132.3849,10078.0
2021-02-18 15:10:00,144.54,144.57,144.52,144.53,16022.0,132.3758,132.4032,132.3574,132.3666,16022.0
2021-02-18 15:15:00,144.54,144.55,144.46,144.47,18272.0,132.3758,132.3849,132.3025,132.3117,18272.0
2021-02-18 15:20:00,144.44,144.46,144.36,144.37,15044.0,132.2842,132.3025,132.2109,132.2201,15044.0
2021-02-18 15:25:00,144.4,144.47,144.4,144.44,16157.0,132.2475,132.3117,132.2475,132.2842,16157.0
2021-02-18 15:30:00,144.46,144.5,144.44,144.46,16330.0,132.3025,132.3391,132.2842,132.3025,16330.0
2021-02-18 15:35:00,144.47,144.56,144.44,144.44,15695.0,132.3117,132.3941,132.2842,132.2842,15695.0
2021-02-18 15:40:00,144.44,144.48,144.4,144.47,19325.0,132.2842,132.3208,132.2475,132.3117,19325.0
2021-02-18 15:45:00,144.46,144.51,144.35,144.37,31786.0,132.3025,132.3483,132.2018,132.2201,31786.0
2021-02-18 15:50:00,144.36,144.4,144.26,144.29,59808.0,132.2109,132.2475,132.1193,132.1468,59808.0
2021-02-18 15:55:00,144.26,144.28,144.13,144.22,77684.0,132.1193,132.1376,132.0003,132.0827,77684.0
2021-02-19 09:30:00,144.77,145.0,144.72,144.95,41872.0,132.5864,132.7971,132.5406,132.7513,41872.0
2021-02-19 09:35:00,144.95,145.05,144.9,145.0,19786.0,132.7513,132.8428,132.7055,132.7971,19786.0
2021-02-19 09:40:00,144.97,145.03,144.84,145.02,83818.0,132.7696,132.8245,132.6505,132.8154,83818.0
2021-02-19 09:45:00,145.03,145.11,144.93,145.03,22122.0,132.8245,132.8978,132.7329,132.8245,22122.0
2021-02-19 09:50:00,145.03,145.14,145.01,145.09,28030.0,132.8245,132.9253,132.8062,132.8795,28030.0
2021-02-19 09:55:00,145.09,145.29,145.06,145.28,9652.0,132.8795,133.0626,132.852,133.0535,9652.0
2021-02-19 10:00:00,145.32,145.35,145.18,145.21,20983.0,133.0901,133.1176,132.9619,132.9894,20983.0
2021-02-19 10:05:00,145.19,145.3,145.19,145.26,25879.0,132.9711,133.0718,132.9711,133.0352,25879.0
2021-02-19 10:10:00,145.26,145.31,145.16,145.17,37738.0,133.0352,133.081,132.9436,132.9527,37738.0
2021-02-19 10:15:00,145.21,145.27,145.2,145.27,14395.0,132.9894,133.0443,132.9802,133.0443,14395.0
2021-02-19 10:20:00,145.26,145.38,145.2,145.38,15634.0,133.0352,133.1451,132.9802,133.1451,15634.0
2021-02-19 10:25:00,145.39,145.41,145.31,145.34,6293.0,133.1542,133.1725,133.081,133.1084,6293.0
2021-02-19 10:30:00,145.31,145.36,145.28,145.31,15957.0,133.081,133.1268,133.0535,133.081,15957.0
2021-02-19 10:35:00,145.32,145.36,145.27,145.34,17896.0,133.0901,133.1268,133.0443,133.1084,17896.0
2021-02-19 10:40:00,145.34,145.4,145.26,145.27,23725.0,133.1084,133.1634,133.0352,133.0443,23725.0
2021-02-19 10:45:00,145.27,145.31,145.2,145.2,6376.0,133.0443,133.081,132.9802,132.9802,6376.0
2021-02-19 10:50:00,145.23,145.26,145.18,145.21,12084.0,133.0077,133.0352,132.9619,132.9894,12084.0
2021-02-19 10:55:00,145.21,145.32,145.21,145.28,8977.0,132.9894,133.0901,132.9894,133.0535,8977.0
2021-02-19 11:00:00,145.31,145.34,145.29,145.29,4430.0,133.081,133.1084,133.0626,133.0626,4430.0
2021-02-19 11:05:00,145.31,145.38,145.3,145.37,7359.0,133.081,133.1451,133.0718,133.1359,7359.0
2021-02-19 11:10:00,145.39,145.4,145.29,145.32,11546.0,133.1542,133.1634,133.0626,133.0901,11546.0
2021-02-19 11:15:00,145.33,145.36,145.3,145.34,36516.0,133.0993,133.1268,133.0718,133.1084,36516.0
2021-02-19 11:20:00,145.36,145.41,145.35,145.37,17819.0,133.1268,133.1725,133.1176,133.1359,17819.0
2021-02-19 11:25:00,145.37,145.41,145.34,145.4,19190.0,133.1359,133.1725,133.1084,133.1634,19190.0
2021-02-19 11:30:00,145.4,145.4,145.35,145.37,61324.0,133.1634,133.1634,133.1176,133.1359,61324.0
2021-02-19 11:35:00,145.37,145.4,145.33,145.33,9447.0,133.1359,133.1634,133.0993,133.0993,9447.0
2021-02-19 11:40:00,145.33,145.38,145.32,145.33,15402.0,133.0993,133.1451,133.0901,133.0993,15402.0
2021-02-19 11:45:00,145.34,145.38,145.33,145.34,10278.0,133.1084,133.1451,133.0993,133.1084,10278.0
2021-02-19 11:50:00,145.35,145.37,145.29,145.32,14650.0,133.1176,133.1359,133.0626,133.0901,14650.0
2021-02-19 11:55:00,145.34,145.36,145.27,145.29,9706.0,133.1084,133.1268,133.0443,133.0626,9706.0
2021-02-19 12:00:00,145.27,145.3,145.22,145.3,14257.0,133.0443,133.0718,132.9985,133.0718,14257.0
2021-02-19 12:05:00,145.29,145.31,145.23,145.25,12545.0,133.0626,133.081,133.0077,133.026,12545.0
2021-02-19 12:10:00,145.24,145.27,145.21,145.27,9836.0,133.0169,133.0443,132.9894,133.0443,9836.0
2021-02-19 12:15:00,145.28,145.3,145.2,145.2,16872.0,133.0535,133.0718,132.9802,132.9802,16872.0
2021-02-19 12:20:00,145.19,145.21,145.02,145.09,31125.0,132.9711,132.9894,132.8154,132.8795,31125.0
2021-02-19 12:25:00,145.1,145.2,145.1,145.12,17838.0,132.8886,132.9802,132.8886,132.907,17838.0
2021-02-19 12:30:00,145.12,145.16,145.07,145.09,15756.0,132.907,132.9436,132.8612,132.8795,15756.0
2021-02-19 12:35:00,145.1,145.15,145.09,145.15,7387.0,132.8886,132.9344,132.8795,132.9344,7387.0
2021-02-19 12:40:00,145.09,145.13,145.02,145.13,7996.0,132.8795,132.9161,132.8154,132.9161,7996.0
2021-02-19 12:45:00,145.09,145.22,145.09,145.14,10129.0,132.8795,132.9985,132.8795,132.9253,10129.0
2021-02-19 12:50:00,145.13,145.15,144.99,145.02,7957.0,132.9161,132.9344,132.7879,132.8154,7957.0
2021-02-19 12:55:00,145.02,145.14,144.97,145.14,24299.0,132.8154,132.9253,132.7696,132.9253,24299.0
2021-02-19 13:00:00,145.12,145.16,145.03,145.09,18228.0,132.907,132.9436,132.8245,132.8795,18228.0
2021-02-19 13:05:00,145.1,145.11,145.0,145.0,12939.0,132.8886,132.8978,132.7971,132.7971,12939.0
2021-02-19 13:10:00,144.97,145.11,144.96,145.06,14993.0,132.7696,132.8978,132.7604,132.852,14993.0
2021-02-19 13:15:00,145.01,145.12,145.01,145.06,12101.0,132.8062,132.907,132.8062,132.852,12101.0
2021-02-19 13:20:00,145.05,145.1,145.0,145.1,11938.0,132.8428,132.8886,132.7971,132.8886,11938.0
2021-02-19 13:25:00,145.12,145.15,145.09,145.09,13384.0,132.907,132.9344,132.8795,132.8795,13384.0
2021-02-19 13:30:00,145.1,145.12,144.99,145.0,22358.0,132.8886,132.907,132.7879,132.7971,22358.0
2021-02-19 13:35:00,145.02,145.16,144.98,145.16,16279.0,132.8154,132.9436,132.7787,132.9436,16279.0
2021-02-19 13:40:00,145.15,145.23,145.14,145.23,46185.0,132.9344,133.0077,132.9253,133.0077,46185.0
2021-02-19 13:45:00,145.23,145.23,145.19,145.21,9905.0,133.0077,133.0077,132.9711,132.9894,9905.0
2021-02-19 13:50:00,145.17,145.25,145.17,145.25,8544.0,132.9527,133.026,132.9527,133.026,8544.0
2021-02-19 13:55:00,145.24,145.3,145.23,145.28,14973.0,133.0169,133.0718,133.0077,133.0535,14973.0
2021-02-19 14:00:00,145.28,145.34,145.26,145.27,36872.0,133.0535,133.1084,133.0352,133.0443,36872.0
2021-02-19 14:05:00,145.28,145.31,145.24,145.24,15621.0,133.0535,133.081,133.0169,133.0169,15621.0
2021-02-19 14:10:00,145.25,145.26,145.2,145.23,13753.0,133.026,133.0352,132.9802,133.0077,13753.0
2021-02-19 14:15:00,145.23,145.34,145.22,145.3,48422.0,133.0077,133.1084,132.9985,133.0718,48422.0
2021-02-19 14:20:00,145.29,145.29,145.05,145.07,22308.0,133.0626,133.0626,132.8428,132.8612,22308.0
2021-02-19 14:25:00,145.07,145.1,144.87,144.89,60412.0,132.8612,132.8886,132.678,132.6963,60412.0
2021-02-19 14:30:00,144.9,145.09,144.9,145.02,74459.0,132.7055,132.8795,132.7055,132.8154,74459.0
2021-02-19 14:35:00,145.01,145.07,145.0,145.05,24996.0,132.8062,132.8612,132.7971,132.8428,24996.0
2021-02-19 14:40:00,145.02,145.09,144.98,145.07,26690.0,132.8154,132.8795,132.7787,132.8612,26690.0
2021-02-19 14:45:00,145.06,145.14,145.01,145.08,28911.0,132.852,132.9253,132.8062,132.8703,28911.0
2021-02-19 14:50:00,145.09,145.1,145.04,145.08,5985.0,132.8795,132.8886,132.8337,132.8703,5985.0
2021-02-19 14:55:00,145.08,145.15,145.08,145.15,12393.0,132.8703,132.9344,132.8703,132.9344,12393.0
2021-02-19 15:00:00,145.14,145.17,145.08,145.16,11112.0,132.9253,132.9527,132.8703,132.9436,11112.0
2021-02-19 15:05:00,145.14,145.14,145.04,145.08,5372.0,132.9253,132.9253,132.8337,132.8703,5372.0
2021-02-19 15:10:00,145.08,145.28,145.08,145.21,18818.0,132.8703,133.0535,132.8703,132.9894,18818.0
2021-02-19 15:15:00,145.21,145.25,145.18,145.25,4427.0,132.9894,133.026,132.9619,133.026,4427.0
2021-02-19 15:20:00,145.23,145.23,145.19,145.21,8764.0,133.0077,133.0077,132.9711,132.9894,8764.0
2021-02-19 15:25:00,145.19,145.25,145.16,145.24,7529.0,132.9711,133.026,132.9436,133.0169,7529.0
2021-02-19 15:30:00,145.25,145.4,145.24,145.33,6941.0,133.026,133.1634,133.0169,133.0993,6941.0
2021-02-19 15:35:00,145.29,145.4,145.27,145.37,8719.0,133.0626,133.1634,133.0443,133.1359,8719.0
2021-02-19 15:40:00,145.37,145.38,145.19,145.19,7418.0,133.1359,133.1451,132.9711,132.9711,7418.0
2021-02-19 15:45:00,145.15,145.32,145.15,145.21,5862.0,132.9344,133.0901,132.9344,132.9894,5862.0
2021-02-19 15:50:00,145.21,145.23,145.01,145.01,16060.0,132.9894,133.0077,132.8062,132.8062,16060.0
2021-02-19 15:55:00,145.02,145.04,144.9,145.03,49489.0,132.8154,132.8337,132.7055,132.8245,49489.0
2021-02-22 09:30:00,144.11,144.7,144.1,144.62,43331.0,131.982,132.5223,131.9728,132.449,43331.0
2021-02-22 09:35:00,144.6,145.04,144.54,144.9,15632.0,132.4307,132.8337,132.3758,132.7055,15632.0
2021-02-22 09:40:00,144.88,144.92,144.71,144.84,13197.0,132.6872,132.7238,132.5315,132.6505,13197.0
2021-02-22 09:45:00,144.9,144.99,144.83,144.9,19086.0,132.7055,132.7879,132.6414,132.7055,19086.0
2021-02-22 09:50:00,144.9,145.02,144.8,145.02,14512.0,132.7055,132.8154,132.6139,132.8154,14512.0
2021-02-22 09:55:00,145.03,145.1,144.94,145.1,30767.0,132.8245,132.8886,132.7421,132.8886,30767.0
2021-02-22 10:00:00,145.11,145.16,145.06,145.12,37848.0,132.8978,132.9436,132.852,132.907,37848.0
2021-02-22 10:05:00,145.14,145.27,145.12,145.26,16594.0,132.9253,133.0443,132.907,133.0352,16594.0
2021-02-22 10:10:00,145.28,145.45,145.23,145.4,13467.0,133.0535,133.2092,133.0077,133.1634,13467.0
2021-02-22 10:15:00,145.38,145.38,145.05,145.09,18641.0,133.1451,133.1451,132.8428,132.8795,18641.0
2021-02-22 10:20:00,145.09,145.29,145.09,145.24,11467.0,132.8795,133.0626,132.8795,133.0169,11467.0
2021-02-22 10:25:00,145.23,145.38,145.23,145.38,18931.0,133.0077,133.1451,133.0077,133.1451,18931.0
2021-02-22 10:30:00,145.36,145.4,145.27,145.4,13945.0,133.1268,133.1634,133.0443,133.1634,13945.0
2021-02-22 10:35:00,145.4,145.47,145.3,145.4,8045.0,133.1634,133.2275,133.0718,133.1634,8045.0
2021-02-22 10:40:00,145.44,145.61,145.44,145.61,3645.0,133.2,133.3557,133.2,133.3557,3645.0
2021-02-22 10:45:00,145.6,145.63,145.53,145.53,9410.0,133.3466,133.374,133.2824,133.2824,9410.0
2021-02-22 10:50:00,145.54,145.54,145.31,145.31,8303.0,133.2916,133.2916,133.081,133.081,8303.0
2021-02-22 10:55:00,145.31,145.44,145.28,145.43,7075.0,133.081,133.2,133.0535,133.1909,7075.0
2021-02-22 11:00:00,145.42,145.49,145.38,145.41,3504.0,133.1817,133.2458,133.1451,133.1725,3504.0
2021-02-22 11:05:00,145.47,145.47,145.35,145.44,2120.0,133.2275,133.2275,133.1176,133.2,2120.0
2021-02-22 11:10:00,145.38,145.49,145.3,145.48,10043.0,133.1451,133.2458,133.0718,133.2367,10043.0
2021-02-22 11:15:00,145.48,145.6,145.42,145.59,17496.0,133.2367,133.3466,133.1817,133.3374,17496.0
2021-02-22 11:20:00,145.59,145.65,145.59,145.62,13817.0,133.3374,133.3923,133.3374,133.3649,13817.0
2021-02-22 11:25:00,145.65,145.65,145.58,145.59,3694.0,133.3923,133.3923,133.3282,133.3374,3694.0
2021-02-22 11:30:00,145.6,145.64,145.56,145.57,6102.0,133.3466,133.3832,133.3099,133.3191,6102.0
2021-02-22 11:35:00,145.58,145.71,145.58,145.69,6256.0,133.3282,133.4473,133.3282,133.429,6256.0
2021-02-22 11:40:00,145.7,145.7,145.63,145.65,4399.0,133.4381,133.4381,133.374,133.3923,4399.0
2021-02-22 11:45:00,145.63,145.72,145.61,145.65,7106.0,133.374,133.4565,133.3557,133.3923,7106.0
2021-02-22 11:50:00,145.67,145.7,145.64,145.65,9895.0,133.4107,133.4381,133.3832,133.3923,9895.0
2021-02-22 11:55:00,145.68,145.76,145.67,145.76,8460.0,133.4198,133.4931,133.4107,133.4931,8460.0
2021-02-22 12:00:00,145.72,145.74,145.67,145.73,19145.0,133.4565,133.4748,133.4107,133.4656,19145.0
2021-02-22 12:05:00,145.71,145.75,145.67,145.72,17173.0,133.4473,133.4839,133.4107,133.4565,17173.0
2021-02-22 12:10:00,145.72,145.79,145.67,145.78,14184.0,133.4565,133.5206,133.4107,133.5114,14184.0
2021-02-22 12:15:00,145.78,145.83,145.7,145.77,11907.0,133.5114,133.5572,133.4381,133.5023,11907.0
2021-02-22 12:20:00,145.76,145.85,145.76,145.77,7715.0,133.4931,133.5755,133.4931,133.5023,7715.0
2021-02-22 12:25:00,145.78,145.92,145.78,145.9,5526.0,133.5114,133.6396,133.5114,133.6213,5526.0
2021-02-22 12:30:00,145.89,145.92,145.84,145.92,11723.0,133.6122,133.6396,133.5664,133.6396,11723.0
2021-02-22 12:35:00,145.9,146.05,145.88,146.03,15814.0,133.6213,133.7587,133.603,133.7404,15814.0
2021-02-22 12:40:00,146.02,146.03,145.94,145.97,39873.0,133.7312,133.7404,133.6579,133.6854,39873.0
2021-02-22 12:45:00,145.98,146.0,145.95,145.98,26641.0,133.6946,133.7129,133.6671,133.6946,26641.0
2021-02-22 12:50:00,145.97,146.01,145.95,146.01,36869.0,133.6854,133.7221,133.6671,133.7221,36869.0
2021-02-22 12:55:00,146.0,146.08,146.0,146.07,5315.0,133.7129,133.7862,133.7129,133.777,5315.0
2021-02-22 13:00:00,146.04,146.07,145.99,146.01,6610.0,133.7495,133.777,133.7037,133.7221,6610.0
2021-02-22 13:05:00,146.0,146.05,146.0,146.02,27223.0,133.7129,133.7587,133.7129,133.7312,27223.0
2021-02-22 13:10:00,146.02,146.05,145.96,146.03,8404.0,133.7312,133.7587,133.6763,133.7404,8404.0
2021-02-22 13:15:00,146.04,146.08,146.04,146.07,3980.0,133.7495,133.7862,133.7495,133.777,3980.0
2021-02-22 13:20:00,146.1,146.16,146.05,146.06,10043.0,133.8045,133.8594,133.7587,133.7678,10043.0
2021-02-22 13:25:00,146.05,146.15,146.04,146.15,9078.0,133.7587,133.8503,133.7495,133.8503,9078.0
2021-02-22 13:30:00,146.16,146.2,146.15,146.18,12040.0,133.8594,133.8961,133.8503,133.8777,12040.0
2021-02-22 13:35:00,146.18,146.19,146.15,146.17,3180.0,133.8777,133.8869,133.8503,133.8686,3180.0
2021-02-22 13:40:00,146.18,146.21,146.13,146.16,9401.0,133.8777,133.9052,133.832,133.8594,9401.0
2021-02-22 13:45:00,146.21,146.21,146.15,146.16,3895.0,133.9052,133.9052,133.8503,133.8594,3895.0
2021-02-22 13:50:00,146.17,146.18,146.12,146.14,14337.0,133.8686,133.8777,133.8228,133.8411,14337.0
2021-02-22 13:55:00,146.16,146.17,146.1,146.12,5300.0,133.8594,133.8686,133.8045,133.8228,5300.0
2021-02-22 14:00:00,146.13,146.14,146.09,146.12,37876.0,133.832,133.8411,133.7953,133.8228,37876.0
2021-02-22 14:05:00,146.12,146.12,146.05,146.05,5508.0,133.8228,133.8228,133.7587,133.7587,5508.0
2021-02-22 14:10:00,146.04,146.06,145.99,146.0,3057.0,133.7495,133.7678,133.7037,133.7129,3057.0
2021-02-22 14:15:00,146.02,146.09,146.02,146.05,5432.0,133.7312,133.7953,133.7312,133.7587,5432.0
2021-02-22 14:20:00,146.04,146.05,146.01,146.03,6070.0,133.7495,133.7587,133.7221,133.7404,6070.0
2021-02-22 14:25:00,146.05,146.13,146.04,146.12,5310.0,133.7587,133.832,133.7495,133.8228,5310.0
2021-02-22 14:30:00,146.11,146.17,146.09,146.12,8885.0,133.8136,133.8686,133.7953,133.8228,8885.0
2021-02-22 14:35:00,146.14,146.14,146.1,146.13,3208.0,133.8411,133.8411,133.8045,133.832,3208.0
2021-02-22 14:40:00,146.11,146.14,146.08,146.08,10458.0,133.8136,133.8411,133.7862,133.7862,10458.0
2021-02-22 14:45:00,146.08,146.1,145.99,146.0,11227.0,133.7862,133.8045,133.7037,133.7129,11227.0
2021-02-22 14:50:00,146.0,146.07,145.97,145.98,14720.0,133.7129,133.777,133.6854,133.6946,14720.0
2021-02-22 14:55:00,145.96,146.04,145.96,146.02,22723.0,133.6763,133.7495,133.6763,133.7312,22723.0
2021-02-22 15:00:00,146.03,146.05,145.98,145.99,242924.0,133.7404,133.7587,133.6946,133.7037,242924.0
2021-02-22 15:05:00,146.0,146.0,145.88,145.94,8603.0,133.7129,133.7129,133.603,133.6579,8603.0
2021-02-22 15:10:00,145.94,145.94,145.77,145.83,18457.0,133.6579,133.6579,133.5023,133.5572,18457.0
2021-02-22 15:15:00,145.83,145.85,145.77,145.79,5967.0,133.5572,133.5755,133.5023,133.5206,5967.0
2021-02-22 15:20:00,145.78,145.82,145.7,145.72,32087.0,133.5114,133.548,133.4381,133.4565,32087.0
2021-02-22 15:25:00,145.72,145.77,145.59,145.64,17838.0,133.4565,133.5023,133.3374,133.3832,17838.0
2021-02-22 15:30:00,145.63,145.72,145.59,145.72,8051.0,133.374,133.4565,133.3374,133.4565,8051.0
2021-02-22 15:35:00,145.7,145.73,145.61,145.67,12815.0,133.4381,133.4656,133.3557,133.4107,12815.0
2021-02-22 15:40:00,145.69,145.73,145.6,145.67,21138.0,133.429,133.4656,133.3466,133.4107,21138.0
2021-02-22 15:45:00,145.69,145.79,145.69,145.73,13996.0,133.429,133.5206,133.429,133.4656,13996.0
2021-02-22 15:50:00,145.74,145.74,145.55,145.59,34916.0,133.4748,133.4748,133.3008,133.3374,34916.0
2021-02-22 15:55:00,145.6,145.65,145.49,145.53,49818.0,133.3466,133.3923,133.2458,133.2824,49818.0
2021-02-23 09:30:00,145.84,145.96,145.15,145.18,115422.0,133.5664,133.6763,132.9344,132.9619,115422.0
2021-02-23 09:35:00,145.16,145.27,145.07,145.13,54250.0,132.9436,133.0443,132.8612,132.9161,54250.0
2021-02-23 09:40:00,145.13,145.28,144.8,144.83,67198.0,132.9161,133.0535,132.6139,132.6414,67198.0
2021-02-23 09:45:00,144.83,144.88,144.34,144.34,103717.0,132.6414,132.6872,132.1926,132.1926,103717.0
2021-02-23 09:50:00,144.32,144.7,144.09,144.59,89046.0,132.1743,132.5223,131.9636,132.4216,89046.0
2021-02-23 09:55:00,144.59,144.74,144.49,144.57,25506.0,132.4216,132.5589,132.33,132.4032,25506.0
2021-02-23 10:00:00,144.55,144.89,144.37,144.79,14071.0,132.3849,132.6963,132.2201,132.6047,14071.0
2021-02-23 10:05:00,144.81,144.97,144.59,144.96,47396.0,132.623,132.7696,132.4216,132.7604,47396.0
2021-02-23 10:10:00,144.99,145.09,144.86,144.97,51113.0,132.7879,132.8795,132.6688,132.7696,51113.0
2021-02-23 10:15:00,144.94,144.96,144.76,144.87,56651.0,132.7421,132.7604,132.5773,132.678,56651.0
2021-02-23 10:20:00,144.87,145.07,144.78,145.07,33211.0,132.678,132.8612,132.5956,132.8612,33211.0
2021-02-23 10:25:00,145.08,145.1,144.97,145.08,72869.0,132.8703,132.8886,132.7696,132.8703,72869.0
2021-02-23 10:30:00,145.12,145.12,144.86,145.1,37750.0,132.907,132.907,132.6688,132.8886,37750.0
2021-02-23 10:35:00,145.09,145.19,144.96,145.15,33906.0,132.8795,132.9711,132.7604,132.9344,33906.0
2021-02-23 10:40:00,145.16,145.27,145.05,145.27,45587.0,132.9436,133.0443,132.8428,133.0443,45587.0
2021-02-23 10:45:00,145.26,145.52,145.26,145.42,32606.0,133.0352,133.2733,133.0352,133.1817,32606.0
2021-02-23 10:50:00,145.43,145.5,145.36,145.47,16633.0,133.1909,133.255,133.1268,133.2275,16633.0
2021-02-23 10:55:00,145.46,145.46,145.28,145.33,30582.0,133.2183,133.2183,133.0535,133.0993,30582.0
2021-02-23 11:00:00,145.33,145.61,145.31,145.61,45465.0,133.0993,133.3557,133.081,133.3557,45465.0
2021-02-23 11:05:00,145.63,145.63,145.44,145.5,31531.0,133.374,133.374,133.2,133.255,31531.0
2021-02-23 11:10:00,145.52,145.54,145.34,145.36,41038.0,133.2733,133.2916,133.1084,133.1268,41038.0
2021-02-23 11:15:00,145.38,145.48,145.16,145.21,34661.0,133.1451,133.2367,132.9436,132.9894,34661.0
2021-02-23 11:20:00,145.2,145.23,145.08,145.16,15070.0,132.9802,133.0077,132.8703,132.9436,15070.0
2021-02-23 11:25:00,145.19,145.22,145.04,145.22,10503.0,132.9711,132.9985,132.8337,132.9985,10503.0
2021-02-23 11:30:00,145.22,145.41,145.12,145.41,10555.0,132.9985,133.1725,132.907,133.1725,10555.0
2021-02-23 11:35:00,145.47,145.48,145.31,145.33,13053.0,133.2275,133.2367,133.081,133.0993,13053.0
2021-02-23 11:40:00,145.34,145.34,145.07,145.12,11130.0,133.1084,133.1084,132.8612,132.907,11130.0
2021-02-23 11:45:00,145.11,145.18,145.07,145.08,12962.0,132.8978,132.9619,132.8612,132.8703,12962.0
2021-02-23 11:50:00,145.08,145.25,145.05,145.21,20607.0,132.8703,133.026,132.8428,132.9894,20607.0
2021-02-23 11:55:00,145.19,145.19,145.07,145.12,7860.0,132.9711,132.9711,132.8612,132.907,7860.0
2021-02-23 12:00:00,145.12,145.12,144.9,144.97,18979.0,132.907,132.907,132.7055,132.7696,18979.0
2021-02-23 12:05:00,144.98,145.02,144.89,144.9,13641.0,132.7787,132.8154,132.6963,132.7055,13641.0
2021-02-23 12:10:00,144.92,145.07,144.92,144.98,6360.0,132.7238,132.8612,132.7238,132.7787,6360.0
2021-02-23 12:15:00,144.94,145.18,144.85,145.13,29430.0,132.7421,132.9619,132.6597,132.9161,29430.0
2021-02-23 12:20:00,145.13,145.13,144.94,144.99,5689.0,132.9161,132.9161,132.7421,132.7879,5689.0
2021-02-23 12:25:00,145.01,145.15,145.0,145.15,4800.0,132.8062,132.9344,132.7971,132.9344,4800.0
2021-02-23 12:30:00,145.11,145.28,145.1,145.27,17793.0,132.8978,133.0535,132.8886,133.0443,17793.0
2021-02-23 12:35:00,145.22,145.23,144.94,144.98,9450.0,132.9985,133.0077,132.7421,132.7787,9450.0
2021-02-23 12:40:00,144.98,145.06,144.97,145.03,16656.0,132.7787,132.852,132.7696,132.8245,16656.0
2021-02-23 12:45:00,145.0,145.16,145.0,145.09,14282.0,132.7971,132.9436,132.7971,132.8795,14282.0
2021-02-23 12:50:00,145.08,145.19,144.95,145.19,28442.0,132.8703,132.9711,132.7513,132.9711,28442.0
2021-02-23 12:55:00,145.08,145.11,144.8,144.8,15942.0,132.8703,132.8978,132.6139,132.6139,15942.0
2021-02-23 13:00:00,144.84,145.12,144.79,145.03,27361.0,132.6505,132.907,132.6047,132.8245,27361.0
2021-02-23 13:05:00,145.03,145.13,145.02,145.07,16043.0,132.8245,132.9161,132.8154,132.8612,16043.0
2021-02-23 13:10:00,145.08,145.21,145.03,145.17,17871.0,132.8703,132.9894,132.8245,132.9527,17871.0
2021-02-23 13:15:00,145.19,145.31,145.15,145.29,21501.0,132.9711,133.081,132.9344,133.0626,21501.0
2021-02-23 13:20:00,145.3,145.4,145.2,145.4,10051.0,133.0718,133.1634,132.9802,133.1634,10051.0
2021-02-23 13:25:00,145.4,145.43,145.36,145.39,14265.0,133.1634,133.1909,133.1268,133.1542,14265.0
2021-02-23 13:30:00,145.37,145.4,145.33,145.39,13590.0,133.1359,133.1634,133.0993,133.1542,13590.0
2021-02-23 13:35:00,145.33,145.4,145.29,145.38,11813.0,133.0993,133.1634,133.0626,133.1451,11813.0
2021-02-23 13:40:00,145.39,145.41,145.24,145.28,10743.0,133.1542,133.1725,133.0169,133.0535,10743.0
2021-02-23 13:45:00,145.29,145.34,145.22,145.29,9818.0,133.0626,133.1084,132.9985,133.0626,9818.0
2021-02-23 13:50:00,145.27,145.4,145.25,145.27,7374.0,133.0443,133.1634,133.026,133.0443,7374.0
2021-02-23 13:55:00,145.28,145.49,145.28,145.41,10101.0,133.0535,133.2458,133.0535,133.1725,10101.0
2021-02-23 14:00:00,145.39,145.54,145.35,145.45,14348.0,133.1542,133.2916,133.1176,133.2092,14348.0
2021-02-23 14:05:00,145.44,145.54,145.44,145.49,29333.0,133.2,133.2916,133.2,133.2458,29333.0
2021-02-23 14:10:00,145.47,145.59,145.47,145.57,59005.0,133.2275,133.3374,133.2275,133.3191,59005.0
2021-02-23 14:15:00,145.57,145.69,145.56,145.69,72780.0,133.3191,133.429,133.3099,133.429,72780.0
2021-02-23 14:20:00,145.68,145.69,145.61,145.67,14610.0,133.4198,133.429,133.3557,133.4107,14610.0
2021-02-23 14:25:00,145.69,145.73,145.63,145.7,55236.0,133.429,133.4656,133.374,133.4381,55236.0
2021-02-23 14:30:00,145.7,145.74,145.4,145.41,22409.0,133.4381,133.4748,133.1634,133.1725,22409.0
2021-02-23 14:35:00,145.39,145.52,145.32,145.49,8799.0,133.1542,133.2733,133.0901,133.2458,8799.0
2021-02-23 14:40:00,145.55,145.69,145.52,145.66,9695.0,133.3008,133.429,133.2733,133.4015,9695.0
2021-02-23 14:45:00,145.68,145.75,145.63,145.69,8970.0,133.4198,133.4839,133.374,133.429,8970.0
2021-02-23 14:50:00,145.68,145.94,145.68,145.82,31779.0,133.4198,133.6579,133.4198,133.548,31779.0
2021-02-23 14:55:00,145.8,145.9,145.75,145.9,13844.0,133.5297,133.6213,133.4839,133.6213,13844.0
2021-02-23 15:00:00,145.88,145.99,145.88,145.99,31240.0,133.603,133.7037,133.603,133.7037,31240.0
2021-02-23 15:05:00,145.99,146.09,145.98,146.05,37582.0,133.7037,133.7953,133.6946,133.7587,37582.0
2021-02-23 15:10:00,146.07,146.19,145.98,146.18,85438.0,133.777,133.8869,133.6946,133.8777,85438.0
2021-02-23 15:15:00,146.18,146.27,146.18,146.26,39208.0,133.8777,133.9602,133.8777,133.951,39208.0
2021-02-23 15:20:00,146.26,146.39,146.24,146.28,31000.0,133.951,134.0701,133.9327,133.9693,31000.0
2021-02-23 15:25:00,146.3,146.44,146.28,146.4,38352.0,133.9876,134.1159,133.9693,134.0792,38352.0
2021-02-23 15:30:00,146.42,146.44,146.33,146.4,25342.0,134.0975,134.1159,134.0151,134.0792,25342.0
2021-02-23 15:35:00,146.41,146.54,146.35,146.46,96148.0,134.0884,134.2074,134.0334,134.1342,96148.0
2021-02-23 15:40:00,146.44,146.5,146.35,146.37,35447.0,134.1159,134.1708,134.0334,134.0518,35447.0
2021-02-23 15:45:00,146.35,146.43,146.23,146.24,35174.0,134.0334,134.1067,133.9235,133.9327,35174.0
2021-02-23 15:50:00,146.25,146.32,146.16,146.21,63645.0,133.9419,134.006,133.8594,133.9052,63645.0
2021-02-23 15:55:00,146.2,146.21,146.04,146.06,189198.0,133.8961,133.9052,133.7495,133.7678,189198.0
2021-02-24 09:30:00,146.26,146.62,146.04,146.48,152580.0,133.951,134.2807,133.7495,134.1525,152580.0
2021-02-24 09:35:00,146.4,146.42,145.97,146.22,55055.0,134.0792,134.0975,133.6854,133.9144,55055.0
2021-02-24 09:40:00,146.26,146.52,146.14,146.36,52917.0,133.951,134.1891,133.8411,134.0426,52917.0
2021-02-24 09:45:00,146.36,146.63,146.29,146.58,31704.0,134.0426,134.2899,133.9785,134.2441,31704.0
2021-02-24 09:50:00,146.54,146.61,146.21,146.34,37482.0,134.2074,134.2716,133.9052,134.0243,37482.0
2021-02-24 09:55:00,146.36,146.7,146.35,146.63,47209.0,134.0426,134.354,134.0334,134.2899,47209.0
2021-02-24 10:00:00,146.66,146.9,146.59,146.65,45344.0,134.3173,134.5372,134.2532,134.3082,45344.0
2021-02-24 10:05:00,146.68,146.73,146.35,146.41,18482.0,134.3357,134.3815,134.0334,134.0884,18482.0
2021-02-24 10:10:00,146.38,146.58,146.36,146.58,51585.0,134.0609,134.2441,134.0426,134.2441,51585.0
2021-02-24 10:15:00,146.57,146.85,146.56,146.84,66354.0,134.2349,134.4914,134.2258,134.4822,66354.0
2021-02-24 10:20:00,146.82,147.03,146.71,147.03,22996.0,134.4639,134.6562,134.3631,134.6562,22996.0
2021-02-24 10:25:00,147.0,147.01,146.83,146.9,36876.0,134.6287,134.6379,134.473,134.5372,36876.0
2021-02-24 10:30:00,146.91,147.1,146.8,147.05,33660.0,134.5463,134.7203,134.4456,134.6745,33660.0
2021-02-24 10:35:00,147.02,147.11,146.98,147.11,44619.0,134.6471,134.7295,134.6104,134.7295,44619.0
2021-02-24 10:40:00,147.09,147.28,147.04,147.26,46249.0,134.7112,134.8852,134.6654,134.8669,46249.0
2021-02-24 10:45:00,147.25,147.28,147.15,147.18,17775.0,134.8577,134.8852,134.7661,134.7936,17775.0
2021-02-24 10:50:00,147.16,147.2,147.09,147.16,18029.0,134.7753,134.8119,134.7112,134.7753,18029.0
2021-02-24 10:55:00,147.17,147.4,147.17,147.29,35104.0,134.7844,134.9951,134.7844,134.8943,35104.0
2021-02-24 11:00:00,147.3,147.4,147.28,147.37,27346.0,134.9035,134.9951,134.8852,134.9676,27346.0
2021-02-24 11:05:00,147.42,147.47,147.38,147.43,28174.0,135.0134,135.0592,134.9768,135.0225,28174.0
2021-02-24 11:10:00,147.42,147.48,147.36,147.48,25319.0,135.0134,135.0683,134.9584,135.0683,25319.0
2021-02-24 11:15:00,147.48,147.51,147.46,147.48,19625.0,135.0683,135.0958,135.05,135.0683,19625.0
2021-02-24 11:20:00,147.48,147.62,147.47,147.61,33833.0,135.0683,135.1966,135.0592,135.1874,33833.0
2021-02-24 11:25:00,147.62,147.74,147.55,147.56,18865.0,135.1966,135.3065,135.1324,135.1416,18865.0
2021-02-24 11:30:00,147.58,147.67,147.53,147.66,22444.0,135.1599,135.2423,135.1141,135.2332,22444.0
2021-02-24 11:35:00,147.65,147.79,147.65,147.78,9384.0,135.224,135.3523,135.224,135.3431,9384.0
2021-02-24 11:40:00,147.78,147.79,147.61,147.64,13168.0,135.3431,135.3523,135.1874,135.2149,13168.0
2021-02-24 11:45:00,147.64,147.74,147.61,147.71,12826.0,135.2149,135.3065,135.1874,135.279,12826.0
2021-02-24 11:50:00,147.69,147.73,147.66,147.66,39564.0,135.2607,135.2973,135.2332,135.2332,39564.0
2021-02-24 11:55:00,147.7,147.82,147.67,147.81,20082.0,135.2698,135.3797,135.2423,135.3706,20082.0
2021-02-24 12:00:00,147.82,147.94,147.82,147.94,18380.0,135.3797,135.4896,135.3797,135.4896,18380.0
2021-02-24 12:05:00,147.92,147.93,147.82,147.83,12392.0,135.4713,135.4805,135.3797,135.3889,12392.0
2021-02-24 12:10:00,147.84,147.89,147.8,147.87,24405.0,135.398,135.4438,135.3614,135.4255,24405.0
2021-02-24 12:15:00,147.89,147.92,147.86,147.88,13377.0,135.4438,135.4713,135.4164,135.4347,13377.0
2021-02-24 12:20:00,147.87,148.0,147.87,147.96,22755.0,135.4255,135.5446,135.4255,135.5079,22755.0
2021-02-24 12:25:00,147.97,148.06,147.94,148.06,11194.0,135.5171,135.5995,135.4896,135.5995,11194.0
2021-02-24 12:30:00,148.07,148.11,148.03,148.09,24196.0,135.6087,135.6453,135.5721,135.627,24196.0
2021-02-24 12:35:00,148.09,148.11,148.07,148.11,29667.0,135.627,135.6453,135.6087,135.6453,29667.0
2021-02-24 12:40:00,148.1,148.1,148.0,148.0,8159.0,135.6362,135.6362,135.5446,135.5446,8159.0
2021-02-24 12:45:00,148.02,148.04,147.93,147.97,15253.0,135.5629,135.5812,135.4805,135.5171,15253.0
2021-02-24 12:50:00,147.99,148.0,147.93,147.93,8173.0,135.5354,135.5446,135.4805,135.4805,8173.0
2021-02-24 12:55:00,147.93,147.99,147.87,147.87,6385.0,135.4805,135.5354,135.4255,135.4255,6385.0
2021-02-24 13:00:00,147.87,147.9,147.84,147.87,7734.0,135.4255,135.453,135.398,135.4255,7734.0
2021-02-24 13:05:00,147.9,147.97,147.89,147.96,30464.0,135.453,135.5171,135.4438,135.5079,30464.0
2021-02-24 13:10:00,147.97,148.11,147.97,148.09,15566.0,135.5171,135.6453,135.5171,135.627,15566.0
2021-02-24 13:15:00,148.09,148.14,148.04,148.14,18560.0,135.627,135.6728,135.5812,135.6728,18560.0
2021-02-24 13:20:00,148.14,148.18,148.11,148.17,16869.0,135.6728,135.7094,135.6453,135.7003,16869.0
2021-02-24 13:25:00,148.19,148.29,148.19,148.27,17027.0,135.7186,135.8102,135.7186,135.7919,17027.0
2021-02-24 13:30:00,148.28,148.39,148.25,148.39,16371.0,135.801,135.9018,135.7735,135.9018,16371.0
2021-02-24 13:35:00,148.38,148.46,148.38,148.41,10615.0,135.8926,135.9659,135.8926,135.9201,10615.0
2021-02-24 13:40:00,148.39,148.46,148.36,148.39,30692.0,135.9018,135.9659,135.8743,135.9018,30692.0
2021-02-24 13:45:00,148.37,148.4,148.33,148.37,7864.0,135.8834,135.9109,135.8468,135.8834,7864.0
2021-02-24 13:50:00,148.36,148.39,148.32,148.37,12987.0,135.8743,135.9018,135.8376,135.8834,12987.0
2021-02-24 13:55:00,148.35,148.45,148.33,148.42,21090.0,135.8651,135.9567,135.8468,135.9292,21090.0
2021-02-24 14:00:00,148.46,148.49,148.31,148.31,19061.0,135.9659,135.9933,135.8285,135.8285,19061.0
2021-02-24 14:05:00,148.31,148.32,148.23,148.29,14104.0,135.8285,135.8376,135.7552,135.8102,14104.0
2021-02-24 14:10:00,148.3,148.35,148.18,148.21,51050.0,135.8193,135.8651,135.7094,135.7369,51050.0
2021-02-24 14:15:00,148.21,148.29,148.21,148.28,55430.0,135.7369,135.8102,135.7369,135.801,55430.0
2021-02-24 14:20:00,148.28,148.3,148.2,148.24,103617.0,135.801,135.8193,135.7277,135.7644,103617.0
2021-02-24 14:25:00,148.26,148.31,148.23,148.29,8219.0,135.7827,135.8285,135.7552,135.8102,8219.0
2021-02-24 14:30:00,148.29,148.37,148.18,148.26,50182.0,135.8102,135.8834,135.7094,135.7827,50182.0
2021-02-24 14:35:00,148.27,148.28,148.2,148.21,9645.0,135.7919,135.801,135.7277,135.7369,9645.0
2021-02-24 14:40:00,148.21,148.21,148.14,148.17,16836.0,135.7369,135.7369,135.6728,135.7003,16836.0
2021-02-24 14:45:00,148.16,148.19,147.99,148.0,15695.0,135.6911,135.7186,135.5354,135.5446,15695.0
2021-02-24 14:50:00,148.01,148.1,148.01,148.09,36564.0,135.5537,135.6362,135.5537,135.627,36564.0
2021-02-24 14:55:00,148.09,148.14,148.08,148.1,11337.0,135.627,135.6728,135.6178,135.6362,11337.0
2021-02-24 15:00:00,148.1,148.17,148.06,148.1,19171.0,135.6362,135.7003,135.5995,135.6362,19171.0
2021-02-24 15:05:00,148.1,148.17,148.1,148.16,23780.0,135.6362,135.7003,135.6362,135.6911,23780.0
2021-02-24 15:10:00,148.14,148.18,148.11,148.12,41396.0,135.6728,135.7094,135.6453,135.6545,41396.0
2021-02-24 15:15:00,148.13,148.19,148.08,148.1,31960.0,135.6636,135.7186,135.6178,135.6362,31960.0
2021-02-24 15:20:00,148.08,148.18,148.08,148.17,30075.0,135.6178,135.7094,135.6178,135.7003,30075.0
2021-02-24 15:25:00,148.17,148.25,148.14,148.23,27565.0,135.7003,135.7735,135.6728,135.7552,27565.0
2021-02-24 15:30:00,148.23,148.3,148.2,148.29,63036.0,135.7552,135.8193,135.7277,135.8102,63036.0
2021-02-24 15:35:00,148.29,148.3,148.23,148.28,165460.0,135.8102,135.8193,135.7552,135.801,165460.0
2021-02-24 15:40:00,148.28,148.28,148.12,148.19,104553.0,135.801,135.801,135.6545,135.7186,104553.0
2021-02-24 15:45:00,148.18,148.32,148.17,148.28,128752.0,135.7094,135.8376,135.7003,135.801,128752.0
2021-02-24 15:50:00,148.28,148.35,148.18,148.27,166193.0,135.801,135.8651,135.7094,135.7919,166193.0
2021-02-24 15:55:00,148.26,148.32,148.13,148.13,352391.0,135.7827,135.8376,135.6636,135.6636,352391.0
2021-02-25 09:30:00,148.25,148.38,148.18,148.34,46512.0,135.7735,135.8926,135.7094,135.856,46512.0
2021-02-25 09:35:00,148.34,148.37,148.19,148.36,10705.0,135.856,135.8834,135.7186,135.8743,10705.0
2021-02-25 09:40:00,148.33,148.39,148.26,148.31,20826.0,135.8468,135.9018,135.7827,135.8285,20826.0
2021-02-25 09:45:00,148.3,148.34,148.07,148.11,39268.0,135.8193,135.856,135.6087,135.6453,39268.0
2021-02-25 09:50:00,148.12,148.28,148.08,148.14,30066.0,135.6545,135.801,135.6178,135.6728,30066.0
2021-02-25 09:55:00,148.14,148.31,148.13,148.21,26466.0,135.6728,135.8285,135.6636,135.7369,26466.0
2021-02-25 10:00:00,148.22,148.23,147.99,147.99,32798.0,135.7461,135.7552,135.5354,135.5354,32798.0
2021-02-25 10:05:00,148.0,148.04,147.63,147.73,13188.0,135.5446,135.5812,135.2057,135.2973,13188.0
2021-02-25 10:10:00,147.81,147.9,147.71,147.75,19588.0,135.3706,135.453,135.279,135.3156,19588.0
2021-02-25 10:15:00,147.72,147.94,147.68,147.93,30664.0,135.2881,135.4896,135.2515,135.4805,30664.0
2021-02-25 10:20:00,147.94,148.1,147.94,148.02,26157.0,135.4896,135.6362,135.4896,135.5629,26157.0
2021-02-25 10:25:00,148.01,148.01,147.7,147.74,40984.0,135.5537,135.5537,135.2698,135.3065,40984.0
2021-02-25 10:30:00,147.71,147.78,147.43,147.5,26154.0,135.279,135.3431,135.0225,135.0867,26154.0
2021-02-25 10:35:00,147.46,147.47,147.19,147.35,30404.0,135.05,135.0592,134.8027,134.9493,30404.0
2021-02-25 10:40:00,147.31,147.56,147.27,147.5,23055.0,134.9126,135.1416,134.876,135.0867,23055.0
2021-02-25 10:45:00,147.5,147.5,147.21,147.28,42105.0,135.0867,135.0867,134.8211,134.8852,42105.0
2021-02-25 10:50:00,147.21,147.28,147.07,147.22,11395.0,134.8211,134.8852,134.6928,134.8302,11395.0
2021-02-25 10:55:00,147.27,147.47,147.24,147.41,22456.0,134.876,135.0592,134.8485,135.0042,22456.0
2021-02-25 11:00:00,147.4,147.57,147.37,147.53,18852.0,134.9951,135.1508,134.9676,135.1141,18852.0
2021-02-25 11:05:00,147.53,147.56,147.32,147.54,62936.0,135.1141,135.1416,134.9218,135.1233,62936.0
2021-02-25 11:10:00,147.55,147.56,147.39,147.44,35109.0,135.1324,135.1416,134.9859,135.0317,35109.0
2021-02-25 11:15:00,147.42,147.58,147.34,147.53,22053.0,135.0134,135.1599,134.9401,135.1141,22053.0
2021-02-25 11:20:00,147.55,147.63,147.34,147.47,37027.0,135.1324,135.2057,134.9401,135.0592,37027.0
2021-02-25 11:25:00,147.49,147.5,147.32,147.37,16298.0,135.0775,135.0867,134.9218,134.9676,16298.0
2021-02-25 11:30:00,147.34,147.37,147.27,147.29,10735.0,134.9401,134.9676,134.876,134.8943,10735.0
2021-02-25 11:35:00,147.23,147.3,147.08,147.19,11943.0,134.8394,134.9035,134.702,134.8027,11943.0
2021-02-25 11:40:00,147.19,147.2,146.99,147.03,8823.0,134.8027,134.8119,134.6196,134.6562,8823.0
2021-02-25 11:45:00,147.02,147.02,146.68,146.74,37278.0,134.6471,134.6471,134.3357,134.3906,37278.0
2021-02-25 11:50:00,146.7,146.84,146.54,146.79,48172.0,134.354,134.4822,134.2074,134.4364,48172.0
2021-02-25 11:55:00,146.79,146.84,146.64,146.71,29345.0,134.4364,134.4822,134.299,134.3631,29345.0
2021-02-25 12:00:00,146.69,146.74,146.46,146.63,13140.0,134.3448,134.3906,134.1342,134.2899,13140.0
2021-02-25 12:05:00,146.65,146.68,146.54,146.66,10332.0,134.3082,134.3357,134.2074,134.3173,10332.0
2021-02-25 12:10:00,146.66,146.77,146.38,146.7,45561.0,134.3173,134.4181,134.0609,134.354,45561.0
2021-02-25 12:15:00,146.69,146.81,146.57,146.57,14504.0,134.3448,134.4547,134.2349,134.2349,14504.0
2021-02-25 12:20:00,146.57,146.71,146.43,146.64,21561.0,134.2349,134.3631,134.1067,134.299,21561.0
2021-02-25 12:25:00,146.64,146.64,146.29,146.33,18024.0,134.299,134.299,133.9785,134.0151,18024.0
2021-02-25 12:30:00,146.34,146.34,145.98,146.04,14108.0,134.0243,134.0243,133.6946,133.7495,14108.0
2021-02-25 12:35:00,146.07,146.28,145.95,146.28,10379.0,133.777,133.9693,133.6671,133.9693,10379.0
2021-02-25 12:40:00,146.28,146.29,146.05,146.15,9849.0,133.9693,133.9785,133.7587,133.8503,9849.0
2021-02-25 12:45:00,146.19,146.31,145.99,146.13,17065.0,133.8869,133.9968,133.7037,133.832,17065.0
2021-02-25 12:50:00,146.09,146.1,145.6,145.61,19084.0,133.7953,133.8045,133.3466,133.3557,19084.0
2021-02-25 12:55:00,145.61,145.74,145.37,145.43,20906.0,133.3557,133.4748,133.1359,133.1909,20906.0
2021-02-25 13:00:00,145.36,145.6,145.02,145.21,42054.0,133.1268,133.3466,132.8154,132.9894,42054.0
2021-02-25 13:05:00,145.26,145.44,145.08,145.41,64027.0,133.0352,133.2,132.8703,133.1725,64027.0
2021-02-25 13:10:00,145.4,145.68,145.28,145.67,61778.0,133.1634,133.4198,133.0535,133.4107,61778.0
2021-02-25 13:15:00,145.67,145.82,145.4,145.8,61123.0,133.4107,133.548,133.1634,133.5297,61123.0
2021-02-25 13:20:00,145.81,146.04,145.8,145.91,52176.0,133.5389,133.7495,133.5297,133.6305,52176.0
2021-02-25 13:25:00,146.02,146.05,145.76,145.94,23519.0,133.7312,133.7587,133.4931,133.6579,23519.0
2021-02-25 13:30:00,145.96,146.04,145.77,145.8,20059.0,133.6763,133.7495,133.5023,133.5297,20059.0
2021-02-25 13:35:00,145.8,145.99,145.64,145.98,11141.0,133.5297,133.7037,133.3832,133.6946,11141.0
2021-02-25 13:40:00,146.01,146.13,145.83,146.1,22210.0,133.7221,133.832,133.5572,133.8045,22210.0
2021-02-25 13:45:00,146.08,146.12,145.92,146.06,21281.0,133.7862,133.8228,133.6396,133.7678,21281.0
2021-02-25 13:50:00,146.04,146.04,145.69,145.7,9329.0,133.7495,133.7495,133.429,133.4381,9329.0
2021-02-25 13:55:00,145.71,145.88,145.59,145.87,47049.0,133.4473,133.603,133.3374,133.5938,47049.0
2021-02-25 14:00:00,145.86,146.17,145.72,146.16,63683.0,133.5847,133.8686,133.4565,133.8594,63683.0
2021-02-25 14:05:00,146.15,146.31,146.1,146.3,16234.0,133.8503,133.9968,133.8045,133.9876,16234.0
2021-02-25 14:10:00,146.31,146.43,146.25,146.25,79743.0,133.9968,134.1067,133.9419,133.9419,79743.0
2021-02-25 14:15:00,146.28,146.54,146.28,146.54,47599.0,133.9693,134.2074,133.9693,134.2074,47599.0
2021-02-25 14:20:00,146.56,146.74,146.53,146.73,11267.0,134.2258,134.3906,134.1983,134.3815,11267.0
2021-02-25 14:25:00,146.72,146.74,146.59,146.69,11033.0,134.3723,134.3906,134.2532,134.3448,11033.0
2021-02-25 14:30:00,146.65,146.65,146.42,146.43,8909.0,134.3082,134.3082,134.0975,134.1067,8909.0
2021-02-25 14:35:00,146.39,146.4,146.17,146.17,14314.0,134.0701,134.0792,133.8686,133.8686,14314.0
2021-02-25 14:40:00,146.16,146.33,146.15,146.21,8922.0,133.8594,134.0151,133.8503,133.9052,8922.0
2021-02-25 14:45:00,146.23,146.3,146.0,146.05,14026.0,133.9235,133.9876,133.7129,133.7587,14026.0
2021-02-25 14:50:00,146.12,146.22,145.95,145.95,8971.0,133.8228,133.9144,133.6671,133.6671,8971.0
2021-02-25 14:55:00,145.97,146.09,145.93,145.98,22429.0,133.6854,133.7953,133.6488,133.6946,22429.0
2021-02-25 15:00:00,145.92,146.13,145.86,145.86,12866.0,133.6396,133.832,133.5847,133.5847,12866.0
2021-02-25 15:05:00,145.89,145.93,145.43,145.49,18620.0,133.6122,133.6488,133.1909,133.2458,18620.0
2021-02-25 15:10:00,145.48,145.73,145.48,145.54,83933.0,133.2367,133.4656,133.2367,133.2916,83933.0
2021-02-25 15:15:00,145.54,145.58,145.31,145.4,51653.0,133.2916,133.3282,133.081,133.1634,51653.0
2021-02-25 15:20:00,145.39,145.55,145.2,145.22,62798.0,133.1542,133.3008,132.9802,132.9985,62798.0
2021-02-25 15:25:00,145.26,145.46,145.18,145.24,64491.0,133.0352,133.2183,132.9619,133.0169,64491.0
2021-02-25 15:30:00,145.24,145.45,144.97,144.97,55243.0,133.0169,133.2092,132.7696,132.7696,55243.0
2021-02-25 15:35:00,144.96,145.0,144.72,144.98,63651.0,132.7604,132.7971,132.5406,132.7787,63651.0
2021-02-25 15:40:00,145.01,145.32,144.8,145.25,70116.0,132.8062,133.0901,132.6139,133.026,70116.0
2021-02-25 15:45:00,145.26,145.71,145.21,145.51,104032.0,133.0352,133.4473,132.9894,133.2641,104032.0
2021-02-25 15:50:00,145.53,145.6,145.24,145.45,128300.0,133.2824,133.3466,133.0169,133.2092,128300.0
2021-02-25 15:55:00,145.44,145.45,145.22,145.25,245976.0,133.2,133.2092,132.9985,133.026,245976.0
2021-02-26 09:30:00,145.18,145.51,144.9,145.01,71060.0,132.9619,133.2641,132.7055,132.8062,71060.0
2021-02-26 09:35:00,144.96,144.96,144.78,144.83,17974.0,132.7604,132.7604,132.5956,132.6414,17974.0
2021-02-26 09:40:00,144.92,145.14,144.84,145.14,14701.0,132.7238,132.9253,132.6505,132.9253,14701.0
2021-02-26 09:45:00,145.11,145.54,145.05,145.19,48732.0,132.8978,133.2916,132.8428,132.9711,48732.0
2021-02-26 09:50:00,145.19,145.22,144.91,144.96,32990.0,132.9711,132.9985,132.7146,132.7604,32990.0
2021-02-26 09:55:00,144.87,144.87,144.56,144.56,82113.0,132.678,132.678,132.3941,132.3941,82113.0
2021-02-26 10:00:00,144.58,144.6,144.14,144.46,105184.0,132.4124,132.4307,132.0094,132.3025,105184.0
2021-02-26 10:05:00,144.43,144.49,143.95,143.95,15963.0,132.275,132.33,131.8354,131.8354,15963.0
2021-02-26 10:10:00,143.97,144.18,143.95,144.05,15028.0,131.8537,132.0461,131.8354,131.927,15028.0
2021-02-26 10:15:00,143.96,144.16,143.8,143.88,24688.0,131.8446,132.0277,131.698,131.7713,24688.0
2021-02-26 10:20:00,143.91,143.91,143.48,143.58,22400.0,131.7988,131.7988,131.405,131.4966,22400.0
2021-02-26 10:25:00,143.56,143.82,142.95,142.96,30783.0,131.4782,131.7164,130.9196,130.9287,30783.0
2021-02-26 10:30:00,143.05,143.49,143.05,143.35,23714.0,131.0112,131.4141,131.0112,131.2859,23714.0
2021-02-26 10:35:00,143.4,144.2,143.28,144.15,28734.0,131.3317,132.0644,131.2218,132.0186,28734.0
2021-02-26 10:40:00,144.08,144.17,143.94,144.14,35654.0,131.9545,132.0369,131.8263,132.0094,35654.0
2021-02-26 10:45:00,144.18,144.42,144.02,144.33,38626.0,132.0461,132.2659,131.8995,132.1834,38626.0
2021-02-26 10:50:00,144.34,144.42,144.13,144.31,22648.0,132.1926,132.2659,132.0003,132.1651,22648.0
2021-02-26 10:55:00,144.31,144.32,143.99,144.11,31508.0,132.1651,132.1743,131.8721,131.982,31508.0
2021-02-26 11:00:00,144.11,144.6,144.01,144.57,79933.0,131.982,132.4307,131.8904,132.4032,79933.0
2021-02-26 11:05:00,144.58,144.77,144.54,144.57,27705.0,132.4124,132.5864,132.3758,132.4032,27705.0
2021-02-26 11:10:00,144.63,144.63,144.38,144.46,17273.0,132.4582,132.4582,132.2292,132.3025,17273.0
2021-02-26 11:15:00,144.53,144.68,144.26,144.32,127375.0,132.3666,132.504,132.1193,132.1743,127375.0
2021-02-26 11:20:00,144.36,144.37,144.12,144.18,27271.0,132.2109,132.2201,131.9911,132.0461,27271.0
2021-02-26 11:25:00,144.25,144.37,144.18,144.19,11138.0,132.1102,132.2201,132.0461,132.0552,11138.0
2021-02-26 11:30:00,144.23,144.63,144.23,144.63,13229.0,132.0919,132.4582,132.0919,132.4582,13229.0
2021-02-26 11:35:00,144.67,144.95,144.67,144.94,10428.0,132.4948,132.7513,132.4948,132.7421,10428.0
2021-02-26 11:40:00,144.91,144.96,144.74,144.76,7968.0,132.7146,132.7604,132.5589,132.5773,7968.0
2021-02-26 11:45:00,144.8,144.8,144.55,144.65,14240.0,132.6139,132.6139,132.3849,132.4765,14240.0
2021-02-26 11:50:00,144.66,144.66,144.37,144.44,6462.0,132.4857,132.4857,132.2201,132.2842,6462.0
2021-02-26 11:55:00,144.4,144.59,144.39,144.59,21446.0,132.2475,132.4216,132.2384,132.4216,21446.0
2021-02-26 12:00:00,144.63,144.8,144.56,144.8,393686.0,132.4582,132.6139,132.3941,132.6139,393686.0
2021-02-26 12:05:00,144.79,145.05,144.59,145.05,48388.0,132.6047,132.8428,132.4216,132.8428,48388.0
2021-02-26 12:10:00,145.05,145.31,145.04,145.3,47818.0,132.8428,133.081,132.8337,133.0718,47818.0
2021-02-26 12:15:00,145.28,145.42,145.23,145.39,29550.0,133.0535,133.1817,133.0077,133.1542,29550.0
2021-02-26 12:20:00,145.4,145.42,145.28,145.32,21997.0,133.1634,133.1817,133.0535,133.0901,21997.0
2021-02-26 12:25:00,145.32,145.35,145.13,145.17,27152.0,133.0901,133.1176,132.9161,132.9527,27152.0
2021-02-26 12:30:00,145.17,145.37,145.17,145.3,40478.0,132.9527,133.1359,132.9527,133.0718,40478.0
2021-02-26 12:35:00,145.29,145.38,145.17,145.17,49376.0,133.0626,133.1451,132.9527,132.9527,49376.0
2021-02-26 12:40:00,145.17,145.25,145.1,145.16,26460.0,132.9527,133.026,132.8886,132.9436,26460.0
2021-02-26 12:45:00,145.2,145.2,144.98,145.06,13290.0,132.9802,132.9802,132.7787,132.852,13290.0
2021-02-26 12:50:00,145.03,145.25,144.97,145.12,9531.0,132.8245,133.026,132.7696,132.907,9531.0
2021-02-26 12:55:00,145.1,145.1,144.76,144.78,14474.0,132.8886,132.8886,132.5773,132.5956,14474.0
2021-02-26 13:00:00,144.79,144.81,144.48,144.6,14344.0,132.6047,132.623,132.3208,132.4307,14344.0
2021-02-26 13:05:00,144.59,144.78,144.48,144.77,16210.0,132.4216,132.5956,132.3208,132.5864,16210.0
2021-02-26 13:10:00,144.74,144.78,144.66,144.74,9661.0,132.5589,132.5956,132.4857,132.5589,9661.0
2021-02-26 13:15:00,144.77,144.9,144.73,144.89,28515.0,132.5864,132.7055,132.5498,132.6963,28515.0
2021-02-26 13:20:00,144.88,145.05,144.87,144.97,16815.0,132.6872,132.8428,132.678,132.7696,16815.0
2021-02-26 13:25:00,144.98,145.07,144.96,144.99,26988.0,132.7787,132.8612,132.7604,132.7879,26988.0
2021-02-26 13:30:00,145.01,145.05,144.64,144.73,33814.0,132.8062,132.8428,132.4673,132.5498,33814.0
2021-02-26 13:35:00,144.73,144.73,144.53,144.58,33741.0,132.5498,132.5498,132.3666,132.4124,33741.0
2021-02-26 13:40:00,144.56,144.71,144.53,144.71,43385.0,132.3941,132.5315,132.3666,132.5315,43385.0
2021-02-26 13:45:00,144.69,144.84,144.19,144.31,29329.0,132.5131,132.6505,132.0552,132.1651,29329.0
2021-02-26 13:50:00,144.36,144.36,144.16,144.21,19550.0,132.2109,132.2109,132.0277,132.0735,19550.0
2021-02-26 13:55:00,144.22,144.49,144.21,144.28,17151.0,132.0827,132.33,132.0735,132.1376,17151.0
2021-02-26 14:00:00,144.27,144.51,144.17,144.17,51535.0,132.1285,132.3483,132.0369,132.0369,51535.0
2021-02-26 14:05:00,144.18,144.29,144.05,144.21,66648.0,132.0461,132.1468,131.927,132.0735,66648.0
2021-02-26 14:10:00,144.21,144.25,144.08,144.16,37327.0,132.0735,132.1102,131.9545,132.0277,37327.0
2021-02-26 14:15:00,144.13,144.27,143.8,143.8,30809.0,132.0003,132.1285,131.698,131.698,30809.0
2021-02-26 14:20:00,143.81,144.02,143.75,143.92,33237.0,131.7072,131.8995,131.6523,131.8079,33237.0
2021-02-26 14:25:00,143.89,144.07,143.89,143.99,27772.0,131.7805,131.9453,131.7805,131.8721,27772.0
2021-02-26 14:30:00,143.98,144.18,143.9,144.17,69922.0,131.8629,132.0461,131.7896,132.0369,69922.0
2021-02-26 14:35:00,144.14,144.23,144.09,144.16,34650.0,132.0094,132.0919,131.9636,132.0277,34650.0
2021-02-26 14:40:00,144.14,144.21,143.98,144.08,47786.0,132.0094,132.0735,131.8629,131.9545,47786.0
2021-02-26 14:45:00,144.1,144.43,144.1,144.41,23957.0,131.9728,132.275,131.9728,132.2567,23957.0
2021-02-26 14:50:00,144.36,144.48,144.3,144.37,38499.0,132.2109,132.3208,132.156,132.2201,38499.0
2021-02-26 14:55:00,144.37,144.48,144.33,144.39,39128.0,132.2201,132.3208,132.1834,132.2384,39128.0
2021-02-26 15:00:00,144.41,144.72,144.41,144.72,26203.0,132.2567,132.5406,132.2567,132.5406,26203.0
2021-02-26 15:05:00,144.68,144.9,144.62,144.85,62679.0,132.504,132.7055,132.449,132.6597,62679.0
2021-02-26 15:10:00,144.85,144.87,144.64,144.66,28269.0,132.6597,132.678,132.4673,132.4857,28269.0
2021-02-26 15:15:00,144.66,144.84,144.66,144.78,38589.0,132.4857,132.6505,132.4857,132.5956,38589.0
2021-02-26 15:20:00,144.78,144.83,144.53,144.53,61707.0,132.5956,132.6414,132.3666,132.3666,61707.0
2021-02-26 15:25:00,144.51,144.51,144.29,144.32,40170.0,132.3483,132.3483,132.1468,132.1743,40170.0
2021-02-26 15:30:00,144.29,144.39,144.26,144.34,43007.0,132.1468,132.2384,132.1193,132.1926,43007.0
2021-02-26 15:35:00,144.34,144.39,144.2,144.27,53606.0,132.1926,132.2384,132.0644,132.1285,53606.0
2021-02-26 15:40:00,144.25,144.6,144.18,144.49,57483.0,132.1102,132.4307,132.0461,132.33,57483.0
2021-02-26 15:45:00,144.5,144.99,144.5,144.95,68946.0,132.3391,132.7879,132.3391,132.7513,68946.0
2021-02-26 15:50:00,144.92,144.92,144.13,144.13,114578.0,132.7238,132.7238,132.0003,132.0003,114578.0
2021-02-26 15:55:00,144.13,144.3,143.55,143.56,617336.0,132.0003,132.156,131.4691,131.4782,617336.0
2021-03-01 09:30:00,145.77,146.22,145.64,146.1,113487.0,133.5023,133.9144,133.3832,133.8045,113487.0
2021-03-01 09:35:00,146.17,146.24,146.03,146.15,22866.0,133.8686,133.9327,133.7404,133.8503,22866.0
2021-03-01 09:40:00,146.16,146.39,146.13,146.37,46133.0,133.8594,134.0701,133.832,134.0518,46133.0
2021-03-01 09:45:00,146.39,146.44,146.26,146.33,32806.0,134.0701,134.1159,133.951,134.0151,32806.0
2021-03-01 09:50:00,146.31,146.35,146.17,146.27,53914.0,133.9968,134.0334,133.8686,133.9602,53914.0
2021-03-01 09:55:00,146.27,146.45,146.27,146.36,40490.0,133.9602,134.125,133.9602,134.0426,40490.0
2021-03-01 10:00:00,146.4,146.71,146.25,146.68,40093.0,134.0792,134.3631,133.9419,134.3357,40093.0
2021-03-01 10:05:00,146.68,146.76,146.54,146.6,63563.0,134.3357,134.4089,134.2074,134.2624,63563.0
2021-03-01 10:10:00,146.59,146.66,146.53,146.64,48655.0,134.2532,134.3173,134.1983,134.299,48655.0
2021-03-01 10:15:00,146.66,146.99,146.64,146.96,78211.0,134.3173,134.6196,134.299,134.5921,78211.0
2021-03-01 10:20:00,146.95,147.02,146.91,146.97,26454.0,134.5829,134.6471,134.5463,134.6013,26454.0
2021-03-01 10:25:00,146.96,146.96,146.74,146.83,19375.0,134.5921,134.5921,134.3906,134.473,19375.0
2021-03-01 10:30:00,146.84,146.97,146.79,146.94,120706.0,134.4822,134.6013,134.4364,134.5738,120706.0
2021-03-01 10:35:00,146.94,147.12,146.92,147.09,40906.0,134.5738,134.7386,134.5555,134.7112,40906.0
2021-03-01 10:40:00,147.1,147.14,146.99,147.08,24378.0,134.7203,134.757,134.6196,134.702,24378.0
2021-03-01 10:45:00,147.12,147.13,146.98,147.12,18307.0,134.7386,134.7478,134.6104,134.7386,18307.0
2021-03-01 10:50:00,147.15,147.16,147.06,147.1,19553.0,134.7661,134.7753,134.6837,134.7203,19553.0
2021-03-01 10:55:00,147.09,147.18,147.05,147.13,24094.0,134.7112,134.7936,134.6745,134.7478,24094.0
2021-03-01 11:00:00,147.15,147.16,146.88,146.92,44850.0,134.7661,134.7753,134.5188,134.5555,44850.0
2021-03-01 11:05:00,146.93,146.98,146.81,146.98,29714.0,134.5646,134.6104,134.4547,134.6104,29714.0
2021-03-01 11:10:00,146.99,147.12,146.95,147.09,29372.0,134.6196,134.7386,134.5829,134.7112,29372.0
2021-03-01 11:15:00,147.1,147.22,147.08,147.22,28833.0,134.7203,134.8302,134.702,134.8302,28833.0
2021-03-01 11:20:00,147.23,147.23,147.13,147.14,6950.0,134.8394,134.8394,134.7478,134.757,6950.0
2021-03-01 11:25:00,147.12,147.15,146.94,146.98,14444.0,134.7386,134.7661,134.5738,134.6104,14444.0
2021-03-01 11:30:00,146.98,147.07,146.96,147.03,11804.0,134.6104,134.6928,134.5921,134.6562,11804.0
2021-03-01 11:35:00,147.0,147.09,146.99,147.01,95120.0,134.6287,134.7112,134.6196,134.6379,95120.0
2021-03-01 11:40:00,147.0,147.13,146.99,147.08,16234.0,134.6287,134.7478,134.6196,134.702,16234.0
2021-03-01 11:45:00,147.1,147.1,146.95,147.0,20288.0,134.7203,134.7203,134.5829,134.6287,20288.0
2021-03-01 11:50:00,146.98,147.02,146.95,147.01,10365.0,134.6104,134.6471,134.5829,134.6379,10365.0
2021-03-01 11:55:00,147.01,147.04,146.94,147.01,19701.0,134.6379,134.6654,134.5738,134.6379,19701.0
2021-03-01 12:00:00,147.01,147.2,147.01,147.1,21248.0,134.6379,134.8119,134.6379,134.7203,21248.0
2021-03-01 12:05:00,147.11,147.16,147.11,147.13,35981.0,134.7295,134.7753,134.7295,134.7478,35981.0
2021-03-01 12:10:00,147.14,147.2,147.12,147.18,19202.0,134.757,134.8119,134.7386,134.7936,19202.0
2021-03-01 12:15:00,147.17,147.17,147.01,147.06,17657.0,134.7844,134.7844,134.6379,134.6837,17657.0
2021-03-01 12:20:00,147.04,147.12,147.0,147.11,18504.0,134.6654,134.7386,134.6287,134.7295,18504.0
2021-03-01 12:25:00,147.1,147.14,147.07,147.08,17569.0,134.7203,134.757,134.6928,134.702,17569.0
2021-03-01 12:30:00,147.09,147.16,147.07,147.15,13708.0,134.7112,134.7753,134.6928,134.7661,13708.0
2021-03-01 12:35:00,147.15,147.17,147.08,147.08,14920.0,134.7661,134.7844,134.702,134.702,14920.0
2021-03-01 12:40:00,147.09,147.1,146.99,147.07,9770.0,134.7112,134.7203,134.6196,134.6928,9770.0
2021-03-01 12:45:00,147.08,147.22,147.04,147.22,12568.0,134.702,134.8302,134.6654,134.8302,12568.0
2021-03-01 12:50:00,147.23,147.23,147.1,147.13,9978.0,134.8394,134.8394,134.7203,134.7478,9978.0
2021-03-01 12:55:00,147.11,147.11,146.93,146.96,9848.0,134.7295,134.7295,134.5646,134.5921,9848.0
2021-03-01 13:00:00,146.95,146.97,146.84,146.94,13403.0,134.5829,134.6013,134.4822,134.5738,13403.0
2021-03-01 13:05:00,146.93,146.99,146.91,146.91,8999.0,134.5646,134.6196,134.5463,134.5463,8999.0
2021-03-01 13:10:00,146.89,146.94,146.76,146.76,19080.0,134.528,134.5738,134.4089,134.4089,19080.0
2021-03-01 13:15:00,146.75,146.78,146.7,146.76,19330.0,134.3998,134.4273,134.354,134.4089,19330.0
2021-03-01 13:20:00,146.73,146.89,146.73,146.87,14614.0,134.3815,134.528,134.3815,134.5097,14614.0
2021-03-01 13:25:00,146.87,147.0,146.87,147.0,14915.0,134.5097,134.6287,134.5097,134.6287,14915.0
2021-03-01 13:30:00,147.01,147.16,147.01,147.16,21939.0,134.6379,134.7753,134.6379,134.7753,21939.0
2021-03-01 13:35:00,147.16,147.25,147.16,147.25,27436.0,134.7753,134.8577,134.7753,134.8577,27436.0
2021-03-01 13:40:00,147.25,147.31,147.25,147.27,15837.0,134.8577,134.9126,134.8577,134.876,15837.0
2021-03-01 13:45:00,147.26,147.27,147.14,147.22,23666.0,134.8669,134.876,134.757,134.8302,23666.0
2021-03-01 13:50:00,147.19,147.26,147.18,147.21,10114.0,134.8027,134.8669,134.7936,134.8211,10114.0
2021-03-01 13:55:00,147.23,147.28,147.22,147.25,11110.0,134.8394,134.8852,134.8302,134.8577,11110.0
2021-03-01 14:00:00,147.26,147.42,147.24,147.4,25829.0,134.8669,135.0134,134.8485,134.9951,25829.0
2021-03-01 14:05:00,147.38,147.58,147.37,147.46,43186.0,134.9768,135.1599,134.9676,135.05,43186.0
2021-03-01 14:10:00,147.47,147.56,147.44,147.49,22444.0,135.0592,135.1416,135.0317,135.0775,22444.0
2021-03-01 14:15:00,147.51,147.51,147.41,147.45,51886.0,135.0958,135.0958,135.0042,135.0409,51886.0
2021-03-01 14:20:00,147.45,147.51,147.42,147.47,7134.0,135.0409,135.0958,135.0134,135.0592,7134.0
2021-03-01 14:25:00,147.45,147.48,147.43,147.47,12507.0,135.0409,135.0683,135.0225,135.0592,12507.0
2021-03-01 14:30:00,147.5,147.52,147.47,147.52,14414.0,135.0867,135.105,135.0592,135.105,14414.0
2021-03-01 14:35:00,147.52,147.57,147.52,147.55,9670.0,135.105,135.1508,135.105,135.1324,9670.0
2021-03-01 14:40:00,147.56,147.65,147.56,147.62,10002.0,135.1416,135.224,135.1416,135.1966,10002.0
2021-03-01 14:45:00,147.61,147.61,147.54,147.54,17132.0,135.1874,135.1874,135.1233,135.1233,17132.0
2021-03-01 14:50:00,147.57,147.64,147.56,147.64,22644.0,135.1508,135.2149,135.1416,135.2149,22644.0
2021-03-01 14:55:00,147.63,147.63,147.48,147.48,38480.0,135.2057,135.2057,135.0683,135.0683,38480.0
2021-03-01 15:00:00,147.47,147.52,147.45,147.47,25238.0,135.0592,135.105,135.0409,135.0592,25238.0
2021-03-01 15:05:00,147.46,147.46,147.38,147.46,11292.0,135.05,135.05,134.9768,135.05,11292.0
2021-03-01 15:10:00,147.45,147.46,147.34,147.36,13796.0,135.0409,135.05,134.9401,134.9584,13796.0
2021-03-01 15:15:00,147.35,147.35,147.19,147.31,18361.0,134.9493,134.9493,134.8027,134.9126,18361.0
2021-03-01 15:20:00,147.32,147.36,147.3,147.3,15475.0,134.9218,134.9584,134.9035,134.9035,15475.0
2021-03-01 15:25:00,147.28,147.31,147.22,147.28,13407.0,134.8852,134.9126,134.8302,134.8852,13407.0
2021-03-01 15:30:00,147.29,147.35,147.18,147.21,34154.0,134.8943,134.9493,134.7936,134.8211,34154.0
2021-03-01 15:35:00,147.21,147.22,146.99,147.03,20549.0,134.8211,134.8302,134.6196,134.6562,20549.0
2021-03-01 15:40:00,147.0,147.15,147.0,147.07,30746.0,134.6287,134.7661,134.6287,134.6928,30746.0
2021-03-01 15:45:00,147.06,147.1,146.89,146.89,40856.0,134.6837,134.7203,134.528,134.528,40856.0
2021-03-01 15:50:00,146.85,146.96,146.82,146.88,56473.0,134.4914,134.5921,134.4639,134.5188,56473.0
2021-03-01 15:55:00,146.87,146.92,146.71,146.83,74278.0,134.5097,134.5555,134.3631,134.473,74278.0
2021-03-02 09:30:00,146.91,147.04,146.69,146.73,128841.0,134.5463,134.6654,134.3448,134.3815,128841.0
2021-03-02 09:35:00,146.72,146.97,146.67,146.92,52680.0,134.3723,134.6013,134.3265,134.5555,52680.0
2021-03-02 09:40:00,146.92,146.97,146.73,146.88,56459.0,134.5555,134.6013,134.3815,134.5188,56459.0
2021-03-02 09:45:00,146.88,146.97,146.65,146.65,36273.0,134.5188,134.6013,134.3082,134.3082,36273.0
2021-03-02 09:50:00,146.64,146.93,146.56,146.93,27637.0,134.299,134.5646,134.2258,134.5646,27637.0
2021-03-02 09:55:00,146.95,147.2,146.89,147.02,55957.0,134.5829,134.8119,134.528,134.6471,55957.0
2021-03-02 10:00:00,146.98,147.08,146.88,147.02,31376.0,134.6104,134.702,134.5188,134.6471,31376.0
2021-03-02 10:05:00,147.0,147.07,146.9,147.05,15752.0,134.6287,134.6928,134.5372,134.6745,15752.0
2021-03-02 10:10:00,147.04,147.09,146.74,146.82,546832.0,134.6654,134.7112,134.3906,134.4639,546832.0
2021-03-02 10:15:00,146.78,147.05,146.78,146.94,36143.0,134.4273,134.6745,134.4273,134.5738,36143.0
2021-03-02 10:20:00,146.92,147.02,146.76,146.76,39275.0,134.5555,134.6471,134.4089,134.4089,39275.0
2021-03-02 10:25:00,146.76,146.89,146.41,146.41,37657.0,134.4089,134.528,134.0884,134.0884,37657.0
2021-03-02 10:30:00,146.42,146.68,146.4,146.56,29274.0,134.0975,134.3357,134.0792,134.2258,29274.0
2021-03-02 10:35:00,146.57,146.6,146.32,146.33,14880.0,134.2349,134.2624,134.006,134.0151,14880.0
2021-03-02 10:40:00,146.34,146.45,146.29,146.44,14669.0,134.0243,134.125,133.9785,134.1159,14669.0
2021-03-02 10:45:00,146.43,146.66,146.26,146.65,12691.0,134.1067,134.3173,133.951,134.3082,12691.0
2021-03-02 10:50:00,146.67,146.68,146.6,146.67,15929.0,134.3265,134.3357,134.2624,134.3265,15929.0
2021-03-02 10:55:00,146.7,146.75,146.64,146.66,13958.0,134.354,134.3998,134.299,134.3173,13958.0
2021-03-02 11:00:00,146.64,146.68,146.25,146.52,20389.0,134.299,134.3357,133.9419,134.1891,20389.0
2021-03-02 11:05:00,146.51,146.65,146.51,146.57,12378.0,134.18,134.3082,134.18,134.2349,12378.0
2021-03-02 11:10:00,146.58,146.63,146.45,146.49,25641.0,134.2441,134.2899,134.125,134.1617,25641.0
2021-03-02 11:15:00,146.5,146.5,146.3,146.44,12487.0,134.1708,134.1708,133.9876,134.1159,12487.0
2021-03-02 11:20:00,146.45,146.53,146.24,146.26,10441.0,134.125,134.1983,133.9327,133.951,10441.0
2021-03-02 11:25:00,146.28,146.61,146.26,146.61,28406.0,133.9693,134.2716,133.951,134.2716,28406.0
2021-03-02 11:30:00,146.59,146.59,146.17,146.21,12079.0,134.2532,134.2532,133.8686,133.9052,12079.0
2021-03-02 11:35:00,146.23,146.28,146.19,146.27,8122.0,133.9235,133.9693,133.8869,133.9602,8122.0
2021-03-02 11:40:00,146.23,146.23,146.05,146.22,14987.0,133.9235,133.9235,133.7587,133.9144,14987.0
2021-03-02 11:45:00,146.23,146.4,146.15,146.36,45885.0,133.9235,134.0792,133.8503,134.0426,45885.0
2021-03-02 11:50:00,146.34,146.42,146.26,146.42,9602.0,134.0243,134.0975,133.951,134.0975,9602.0
2021-03-02 11:55:00,146.39,146.41,146.34,146.34,12989.0,134.0701,134.0884,134.0243,134.0243,12989.0
2021-03-02 12:00:00,146.31,146.49,146.26,146.49,13311.0,133.9968,134.1617,133.951,134.1617,13311.0
2021-03-02 12:05:00,146.48,146.59,146.42,146.49,9648.0,134.1525,134.2532,134.0975,134.1617,9648.0
2021-03-02 12:10:00,146.52,146.55,146.45,146.53,14087.0,134.1891,134.2166,134.125,134.1983,14087.0
2021-03-02 12:15:00,146.59,146.74,146.56,146.71,12512.0,134.2532,134.3906,134.2258,134.3631,12512.0
2021-03-02 12:20:00,146.73,146.74,146.7,146.74,17520.0,134.3815,134.3906,134.354,134.3906,17520.0
2021-03-02 12:25:00,146.73,146.73,146.61,146.66,16803.0,134.3815,134.3815,134.2716,134.3173,16803.0
2021-03-02 12:30:00,146.65,146.71,146.62,146.68,11318.0,134.3082,134.3631,134.2807,134.3357,11318.0
2021-03-02 12:35:00,146.68,146.83,146.68,146.8,40410.0,134.3357,134.473,134.3357,134.4456,40410.0
2021-03-02 12:40:00,146.8,146.89,146.8,146.86,6240.0,134.4456,134.528,134.4456,134.5005,6240.0
2021-03-02 12:45:00,146.85,146.87,146.76,146.8,4841.0,134.4914,134.5097,134.4089,134.4456,4841.0
2021-03-02 12:50:00,146.78,146.86,146.76,146.86,12007.0,134.4273,134.5005,134.4089,134.5005,12007.0
2021-03-02 12:55:00,146.85,146.85,146.74,146.74,4642.0,134.4914,134.4914,134.3906,134.3906,4642.0
2021-03-02 13:00:00,146.8,147.04,146.8,147.0,8747.0,134.4456,134.6654,134.4456,134.6287,8747.0
2021-03-02 13:05:00,147.0,147.03,146.94,147.0,7294.0,134.6287,134.6562,134.5738,134.6287,7294.0
2021-03-02 13:10:00,147.01,147.1,147.0,147.1,20387.0,134.6379,134.7203,134.6287,134.7203,20387.0
2021-03-02 13:15:00,147.11,147.11,146.97,146.98,5234.0,134.7295,134.7295,134.6013,134.6104,5234.0
2021-03-02 13:20:00,146.95,147.0,146.9,146.99,11548.0,134.5829,134.6287,134.5372,134.6196,11548.0
2021-03-02 13:25:00,147.0,147.01,146.88,147.0,6630.0,134.6287,134.6379,134.5188,134.6287,6630.0
2021-03-02 13:30:00,146.99,147.14,146.99,147.07,13065.0,134.6196,134.757,134.6196,134.6928,13065.0
2021-03-02 13:35:00,147.06,147.2,147.05,147.2,16174.0,134.6837,134.8119,134.6745,134.8119,16174.0
2021-03-02 13:40:00,147.19,147.19,147.04,147.05,20627.0,134.8027,134.8027,134.6654,134.6745,20627.0
2021-03-02 13:45:00,147.03,147.17,147.03,147.16,6589.0,134.6562,134.7844,134.6562,134.7753,6589.0
2021-03-02 13:50:00,147.15,147.15,147.05,147.08,5758.0,134.7661,134.7661,134.6745,134.702,5758.0
2021-03-02 13:55:00,147.08,147.16,147.07,147.07,27685.0,134.702,134.7753,134.6928,134.6928,27685.0
2021-03-02 14:00:00,147.09,147.17,147.06,147.11,60506.0,134.7112,134.7844,134.6837,134.7295,60506.0
2021-03-02 14:05:00,147.11,147.11,146.88,146.9,51479.0,134.7295,134.7295,134.5188,134.5372,51479.0
2021-03-02 14:10:00,146.9,146.9,146.79,146.82,17452.0,134.5372,134.5372,134.4364,134.4639,17452.0
2021-03-02 14:15:00,146.81,146.83,146.71,146.77,37694.0,134.4547,134.473,134.3631,134.4181,37694.0
2021-03-02 14:20:00,146.79,146.94,146.77,146.93,21767.0,134.4364,134.5738,134.4181,134.5646,21767.0
2021-03-02 14:25:00,146.94,146.95,146.79,146.79,17935.0,134.5738,134.5829,134.4364,134.4364,17935.0
2021-03-02 14:30:00,146.79,146.87,146.72,146.86,21592.0,134.4364,134.5097,134.3723,134.5005,21592.0
2021-03-02 14:35:00,146.86,146.95,146.82,146.94,8063.0,134.5005,134.5829,134.4639,134.5738,8063.0
2021-03-02 14:40:00,146.94,147.01,146.93,146.93,6099.0,134.5738,134.6379,134.5646,134.5646,6099.0
2021-03-02 14:45:00,146.94,147.07,146.91,147.04,8807.0,134.5738,134.6928,134.5463,134.6654,8807.0
2021-03-02 14:50:00,147.06,147.16,147.0,147.11,19856.0,134.6837,134.7753,134.6287,134.7295,19856.0
2021-03-02 14:55:00,147.12,147.19,147.04,147.07,21595.0,134.7386,134.8027,134.6654,134.6928,21595.0
2021-03-02 15:00:00,147.06,147.13,147.04,147.1,29971.0,134.6837,134.7478,134.6654,134.7203,29971.0
2021-03-02 15:05:00,147.1,147.18,147.09,147.17,32840.0,134.7203,134.7936,134.7112,134.7844,32840.0
2021-03-02 15:10:00,147.17,147.19,147.02,147.04,25112.0,134.7844,134.8027,134.6471,134.6654,25112.0
2021-03-02 15:15:00,147.03,147.04,146.82,146.82,25748.0,134.6562,134.6654,134.4639,134.4639,25748.0
2021-03-02 15:20:00,146.79,146.86,146.75,146.8,19545.0,134.4364,134.5005,134.3998,134.4456,19545.0
2021-03-02 15:25:00,146.78,146.82,146.65,146.66,17158.0,134.4273,134.4639,134.3082,134.3173,17158.0
2021-03-02 15:30:00,146.66,146.79,146.58,146.68,32057.0,134.3173,134.4364,134.2441,134.3357,32057.0
2021-03-02 15:35:00,146.67,146.71,146.61,146.68,88173.0,134.3265,134.3631,134.2716,134.3357,88173.0
2021-03-02 15:40:00,146.67,146.75,146.61,146.74,34614.0,134.3265,134.3998,134.2716,134.3906,34614.0
2021-03-02 15:45:00,146.72,146.82,146.6,146.63,32128.0,134.3723,134.4639,134.2624,134.2899,32128.0
2021-03-02 15:50:00,146.65,146.71,146.53,146.56,63433.0,134.3082,134.3631,134.1983,134.2258,63433.0
2021-03-02 15:55:00,146.54,146.57,146.23,146.28,118894.0,134.2074,134.2349,133.9235,133.9693,118894.0
2021-03-03 09:30:00,146.3,146.67,146.18,146.54,70229.0,133.9876,134.3265,133.8777,134.2074,70229.0
2021-03-03 09:35:00,146.59,146.66,146.25,146.34,42087.0,134.2532,134.3173,133.9419,134.0243,42087.0
2021-03-03 09:40:00,146.35,146.47,146.23,146.4,33934.0,134.0334,134.1433,133.9235,134.0792,33934.0
2021-03-03 09:45:00,146.34,146.69,146.17,146.61,24387.0,134.0243,134.3448,133.8686,134.2716,24387.0
2021-03-03 09:50:00,146.69,146.86,146.69,146.78,29289.0,134.3448,134.5005,134.3448,134.4273,29289.0
2021-03-03 09:55:00,146.78,146.83,146.26,146.27,34142.0,134.4273,134.473,133.951,133.9602,34142.0
2021-03-03 10:00:00,146.24,146.46,146.16,146.3,39918.0,133.9327,134.1342,133.8594,133.9876,39918.0
2021-03-03 10:05:00,146.29,146.55,146.16,146.47,218275.0,133.9785,134.2166,133.8594,134.1433,218275.0
2021-03-03 10:10:00,146.47,146.51,146.15,146.2,34918.0,134.1433,134.18,133.8503,133.8961,34918.0
2021-03-03 10:15:00,146.21,146.21,145.99,146.1,25849.0,133.9052,133.9052,133.7037,133.8045,25849.0
2021-03-03 10:20:00,146.09,146.45,146.09,146.44,23025.0,133.7953,134.125,133.7953,134.1159,23025.0
2021-03-03 10:25:00,146.43,146.56,146.25,146.34,12869.0,134.1067,134.2258,133.9419,134.0243,12869.0
2021-03-03 10:30:00,146.25,146.58,146.08,146.54,18831.0,133.9419,134.2441,133.7862,134.2074,18831.0
2021-03-03 10:35:00,146.49,146.67,146.45,146.61,33186.0,134.1617,134.3265,134.125,134.2716,33186.0
2021-03-03 10:40:00,146.6,146.62,146.39,146.4,15349.0,134.2624,134.2807,134.0701,134.0792,15349.0
2021-03-03 10:45:00,146.39,146.72,146.32,146.53,27816.0,134.0701,134.3723,134.006,134.1983,27816.0
2021-03-03 10:50:00,146.53,146.65,146.41,146.56,21943.0,134.1983,134.3082,134.0884,134.2258,21943.0
2021-03-03 10:55:00,146.55,146.83,146.47,146.68,48776.0,134.2166,134.473,134.1433,134.3357,48776.0
2021-03-03 11:00:00,146.67,146.83,146.63,146.65,41603.0,134.3265,134.473,134.2899,134.3082,41603.0
2021-03-03 11:05:00,146.74,146.88,146.71,146.73,10795.0,134.3906,134.5188,134.3631,134.3815,10795.0
2021-03-03 11:10:00,146.72,146.79,146.63,146.66,11807.0,134.3723,134.4364,134.2899,134.3173,11807.0
2021-03-03 11:15:00,146.67,147.02,146.57,147.0,12483.0,134.3265,134.6471,134.2349,134.6287,12483.0
2021-03-03 11:20:00,147.0,147.1,146.98,147.07,23081.0,134.6287,134.7203,134.6104,134.6928,23081.0
2021-03-03 11:25:00,147.06,147.11,146.97,147.1,14696.0,134.6837,134.7295,134.6013,134.7203,14696.0
2021-03-03 11:30:00,147.1,147.14,147.04,147.09,20029.0,134.7203,134.757,134.6654,134.7112,20029.0
2021-03-03 11:35:00,147.11,147.14,146.98,146.98,8911.0,134.7295,134.757,134.6104,134.6104,8911.0
2021-03-03 11:40:00,147.0,147.03,146.89,146.94,13421.0,134.6287,134.6562,134.528,134.5738,13421.0
2021-03-03 11:45:00,146.97,147.04,146.92,146.99,15003.0,134.6013,134.6654,134.5555,134.6196,15003.0
2021-03-03 11:50:00,146.95,147.14,146.94,147.11,7923.0,134.5829,134.757,134.5738,134.7295,7923.0
2021-03-03 11:55:00,147.09,147.16,146.95,146.97,13696.0,134.7112,134.7753,134.5829,134.6013,13696.0
2021-03-03 12:00:00,146.95,146.99,146.92,146.98,3437.0,134.5829,134.6196,134.5555,134.6104,3437.0
2021-03-03 12:05:00,146.96,147.01,146.93,146.97,13694.0,134.5921,134.6379,134.5646,134.6013,13694.0
2021-03-03 12:10:00,146.95,147.04,146.9,147.04,14599.0,134.5829,134.6654,134.5372,134.6654,14599.0
2021-03-03 12:15:00,147.03,147.04,146.88,146.92,21355.0,134.6562,134.6654,134.5188,134.5555,21355.0
2021-03-03 12:20:00,146.91,146.95,146.85,146.91,6485.0,134.5463,134.5829,134.4914,134.5463,6485.0
2021-03-03 12:25:00,146.9,146.97,146.85,146.95,13909.0,134.5372,134.6013,134.4914,134.5829,13909.0
2021-03-03 12:30:00,146.94,147.0,146.88,146.88,13354.0,134.5738,134.6287,134.5188,134.5188,13354.0
2021-03-03 12:35:00,146.91,147.0,146.88,146.98,11256.0,134.5463,134.6287,134.5188,134.6104,11256.0
2021-03-03 12:40:00,146.96,147.13,146.96,147.07,11537.0,134.5921,134.7478,134.5921,134.6928,11537.0
2021-03-03 12:45:00,147.06,147.29,147.04,147.28,11171.0,134.6837,134.8943,134.6654,134.8852,11171.0
2021-03-03 12:50:00,147.33,147.34,147.24,147.24,18844.0,134.931,134.9401,134.8485,134.8485,18844.0
2021-03-03 12:55:00,147.24,147.26,147.09,147.11,10714.0,134.8485,134.8669,134.7112,134.7295,10714.0
2021-03-03 13:00:00,147.11,147.16,147.1,147.15,6006.0,134.7295,134.7753,134.7203,134.7661,6006.0
2021-03-03 13:05:00,147.14,147.21,147.09,147.1,14978.0,134.757,134.8211,134.7112,134.7203,14978.0
2021-03-03 13:10:00,147.11,147.23,147.06,147.18,10845.0,134.7295,134.8394,134.6837,134.7936,10845.0
2021-03-03 13:15:00,147.18,147.52,147.16,147.51,25878.0,134.7936,135.105,134.7753,135.0958,25878.0
2021-03-03 13:20:00,147.52,147.53,147.41,147.42,20467.0,135.105,135.1141,135.0042,135.0134,20467.0
2021-03-03 13:25:00,147.44,147.49,147.39,147.44,20631.0,135.0317,135.0775,134.9859,135.0317,20631.0
2021-03-03 13:30:00,147.4,147.4,147.15,147.26,14704.0,134.9951,134.9951,134.7661,134.8669,14704.0
2021-03-03 13:35:00,147.28,147.43,147.26,147.38,16410.0,134.8852,135.0225,134.8669,134.9768,16410.0
2021-03-03 13:40:00,147.39,147.39,147.26,147.28,9214.0,134.9859,134.9859,134.8669,134.8852,9214.0
2021-03-03 13:45:00,147.3,147.3,147.06,147.06,20623.0,134.9035,134.9035,134.6837,134.6837,20623.0
2021-03-03 13:50:00,147.03,147.08,146.96,146.97,36017.0,134.6562,134.702,134.5921,134.6013,36017.0
2021-03-03 13:55:00,146.95,147.0,146.89,147.0,24509.0,134.5829,134.6287,134.528,134.6287,24509.0
2021-03-03 14:00:00,147.01,147.08,146.76,146.78,25968.0,134.6379,134.702,134.4089,134.4273,25968.0
2021-03-03 14:05:00,146.76,146.78,146.56,146.66,30286.0,134.4089,134.4273,134.2258,134.3173,30286.0
2021-03-03 14:10:00,146.67,146.9,146.63,146.89,41457.0,134.3265,134.5372,134.2899,134.528,41457.0
2021-03-03 14:15:00,146.89,146.89,146.7,146.77,109208.0,134.528,134.528,134.354,134.4181,109208.0
2021-03-03 14:20:00,146.84,146.85,146.64,146.77,34738.0,134.4822,134.4914,134.299,134.4181,34738.0
2021-03-03 14:25:00,146.73,146.8,146.66,146.67,9889.0,134.3815,134.4456,134.3173,134.3265,9889.0
2021-03-03 14:30:00,146.68,146.76,146.34,146.34,37583.0,134.3357,134.4089,134.0243,134.0243,37583.0
2021-03-03 14:35:00,146.33,146.78,146.33,146.69,36291.0,134.0151,134.4273,134.0151,134.3448,36291.0
2021-03-03 14:40:00,146.72,146.87,146.7,146.8,27455.0,134.3723,134.5097,134.354,134.4456,27455.0
2021-03-03 14:45:00,146.82,146.82,146.57,146.73,55230.0,134.4639,134.4639,134.2349,134.3815,55230.0
2021-03-03 14:50:00,146.81,147.0,146.75,146.97,20111.0,134.4547,134.6287,134.3998,134.6013,20111.0
2021-03-03 14:55:00,146.98,147.03,146.87,146.99,26966.0,134.6104,134.6562,134.5097,134.6196,26966.0
2021-03-03 15:00:00,146.98,147.05,146.85,146.92,20618.0,134.6104,134.6745,134.4914,134.5555,20618.0
2021-03-03 15:05:00,146.93,146.96,146.85,146.92,29210.0,134.5646,134.5921,134.4914,134.5555,29210.0
2021-03-03 15:10:00,146.95,147.09,146.89,146.89,22834.0,134.5829,134.7112,134.528,134.528,22834.0
2021-03-03 15:15:00,146.9,146.91,146.73,146.78,30321.0,134.5372,134.5463,134.3815,134.4273,30321.0
2021-03-03 15:20:00,146.78,146.78,146.53,146.57,23203.0,134.4273,134.4273,134.1983,134.2349,23203.0
2021-03-03 15:25:00,146.6,146.66,146.47,146.59,26123.0,134.2624,134.3173,134.1433,134.2532,26123.0
2021-03-03 15:30:00,146.55,146.64,146.43,146.43,38561.0,134.2166,134.299,134.1067,134.1067,38561.0
2021-03-03 15:35:00,146.42,146.53,146.36,146.41,29976.0,134.0975,134.1983,134.0426,134.0884,29976.0
2021-03-03 15:40:00,146.4,146.58,146.4,146.55,40802.0,134.0792,134.2441,134.0792,134.2166,40802.0
2021-03-03 15:45:00,146.56,146.8,146.53,146.56,61337.0,134.2258,134.4456,134.1983,134.2258,61337.0
2021-03-03 15:50:00,146.53,146.53,146.16,146.18,85201.0,134.1983,134.1983,133.8594,133.8777,85201.0
2021-03-03 15:55:00,146.18,146.23,145.92,145.96,73221.0,133.8777,133.9235,133.6396,133.6763,73221.0
2021-03-04 09:30:00,145.83,146.26,145.73,146.25,199348.0,133.5572,133.951,133.4656,133.9419,199348.0
2021-03-04 09:35:00,146.26,146.57,146.25,146.56,33203.0,133.951,134.2349,133.9419,134.2258,33203.0
2021-03-04 09:40:00,146.56,146.58,146.4,146.57,30414.0,134.2258,134.2441,134.0792,134.2349,30414.0
2021-03-04 09:45:00,146.58,146.64,145.85,145.85,31355.0,134.2441,134.299,133.5755,133.5755,31355.0
2021-03-04 09:50:00,145.83,146.0,145.69,145.98,66272.0,133.5572,133.7129,133.429,133.6946,66272.0
2021-03-04 09:55:00,145.96,146.12,145.82,146.02,60381.0,133.6763,133.8228,133.548,133.7312,60381.0
2021-03-04 10:00:00,146.05,146.09,145.71,145.72,38437.0,133.7587,133.7953,133.4473,133.4565,38437.0
2021-03-04 10:05:00,145.71,145.82,145.42,145.45,34320.0,133.4473,133.548,133.1817,133.2092,34320.0
2021-03-04 10:10:00,145.39,145.41,145.08,145.36,56942.0,133.1542,133.1725,132.8703,133.1268,56942.0
2021-03-04 10:15:00,145.36,145.45,145.06,145.06,55455.0,133.1268,133.2092,132.852,132.852,55455.0
2021-03-04 10:20:00,145.06,145.57,145.04,145.53,25019.0,132.852,133.3191,132.8337,133.2824,25019.0
2021-03-04 10:25:00,145.53,145.74,145.38,145.69,20588.0,133.2824,133.4748,133.1451,133.429,20588.0
2021-03-04 10:30:00,145.66,145.67,145.45,145.54,25656.0,133.4015,133.4107,133.2092,133.2916,25656.0
2021-03-04 10:35:00,145.55,145.85,145.51,145.78,21691.0,133.3008,133.5755,133.2641,133.5114,21691.0
2021-03-04 10:40:00,145.78,145.81,145.65,145.76,28186.0,133.5114,133.5389,133.3923,133.4931,28186.0
2021-03-04 10:45:00,145.71,145.84,145.67,145.69,17674.0,133.4473,133.5664,133.4107,133.429,17674.0
2021-03-04 10:50:00,145.74,145.82,145.31,145.38,28718.0,133.4748,133.548,133.081,133.1451,28718.0
2021-03-04 10:55:00,145.38,145.82,145.34,145.67,51130.0,133.1451,133.548,133.1084,133.4107,51130.0
2021-03-04 11:00:00,145.7,146.07,145.6,145.97,29336.0,133.4381,133.777,133.3466,133.6854,29336.0
2021-03-04 11:05:00,146.03,146.03,145.7,145.76,33590.0,133.7404,133.7404,133.4381,133.4931,33590.0
2021-03-04 11:10:00,145.79,145.89,145.57,145.58,12037.0,133.5206,133.6122,133.3191,133.3282,12037.0
2021-03-04 11:15:00,145.59,145.81,145.52,145.74,25952.0,133.3374,133.5389,133.2733,133.4748,25952.0
2021-03-04 11:20:00,145.71,145.91,145.68,145.89,33873.0,133.4473,133.6305,133.4198,133.6122,33873.0
2021-03-04 11:25:00,145.89,145.93,145.65,145.85,53788.0,133.6122,133.6488,133.3923,133.5755,53788.0
2021-03-04 11:30:00,145.87,146.11,145.78,145.78,51332.0,133.5938,133.8136,133.5114,133.5114,51332.0
2021-03-04 11:35:00,145.81,146.2,145.8,146.16,18179.0,133.5389,133.8961,133.5297,133.8594,18179.0
2021-03-04 11:40:00,146.21,146.35,146.18,146.25,19234.0,133.9052,134.0334,133.8777,133.9419,19234.0
2021-03-04 11:45:00,146.23,146.33,146.2,146.32,25137.0,133.9235,134.0151,133.8961,134.006,25137.0
2021-03-04 11:50:00,146.34,146.34,146.24,146.3,29030.0,134.0243,134.0243,133.9327,133.9876,29030.0
2021-03-04 11:55:00,146.29,146.31,146.21,146.29,14160.0,133.9785,133.9968,133.9052,133.9785,14160.0
2021-03-04 12:00:00,146.31,146.58,146.3,146.56,21037.0,133.9968,134.2441,133.9876,134.2258,21037.0
2021-03-04 12:05:00,146.53,146.72,146.47,146.72,11119.0,134.1983,134.3723,134.1433,134.3723,11119.0
2021-03-04 12:10:00,146.67,146.68,146.01,146.15,44945.0,134.3265,134.3357,133.7221,133.8503,44945.0
2021-03-04 12:15:00,146.13,146.62,146.09,146.33,30629.0,133.832,134.2807,133.7953,134.0151,30629.0
2021-03-04 12:20:00,146.33,146.49,145.73,145.82,56857.0,134.0151,134.1617,133.4656,133.548,56857.0
2021-03-04 12:25:00,145.82,145.83,145.5,145.78,60539.0,133.548,133.5572,133.255,133.5114,60539.0
2021-03-04 12:30:00,145.75,145.77,145.35,145.46,46869.0,133.4839,133.5023,133.1176,133.2183,46869.0
2021-03-04 12:35:00,145.46,145.62,145.31,145.62,37466.0,133.2183,133.3649,133.081,133.3649,37466.0
2021-03-04 12:40:00,145.65,145.81,145.4,145.44,71700.0,133.3923,133.5389,133.1634,133.2,71700.0
2021-03-04 12:45:00,145.45,145.45,145.06,145.11,106040.0,133.2092,133.2092,132.852,132.8978,106040.0
2021-03-04 12:50:00,145.1,145.22,144.64,144.67,39145.0,132.8886,132.9985,132.4673,132.4948,39145.0
2021-03-04 12:55:00,144.7,144.71,144.22,144.39,52962.0,132.5223,132.5315,132.0827,132.2384,52962.0
2021-03-04 13:00:00,144.4,144.7,144.3,144.68,54494.0,132.2475,132.5223,132.156,132.504,54494.0
2021-03-04 13:05:00,144.69,144.69,144.13,144.27,58626.0,132.5131,132.5131,132.0003,132.1285,58626.0
2021-03-04 13:10:00,144.23,144.29,143.81,143.89,61644.0,132.0919,132.1468,131.7072,131.7805,61644.0
2021-03-04 13:15:00,143.9,144.18,143.74,144.07,39414.0,131.7896,132.0461,131.6431,131.9453,39414.0
2021-03-04 13:20:00,143.93,143.94,143.55,143.83,31610.0,131.8171,131.8263,131.4691,131.7255,31610.0
2021-03-04 13:25:00,143.78,144.16,143.6,144.14,38978.0,131.6797,132.0277,131.5149,132.0094,38978.0
2021-03-04 13:30:00,144.14,144.14,143.58,143.68,50102.0,132.0094,132.0094,131.4966,131.5881,50102.0
2021-03-04 13:35:00,143.74,144.17,143.71,144.04,85207.0,131.6431,132.0369,131.6156,131.9178,85207.0
2021-03-04 13:40:00,143.95,144.06,143.53,143.66,48628.0,131.8354,131.9362,131.4508,131.5698,48628.0
2021-03-04 13:45:00,143.63,143.68,143.14,143.21,55894.0,131.5423,131.5881,131.0936,131.1577,55894.0
2021-03-04 13:50:00,143.2,143.22,142.46,142.66,73676.0,131.1485,131.1669,130.4708,130.654,73676.0
2021-03-04 13:55:00,142.63,142.8,142.32,142.36,65584.0,130.6265,130.7822,130.3426,130.3792,65584.0
2021-03-04 14:00:00,142.34,142.73,142.29,142.41,53203.0,130.3609,130.7181,130.3151,130.425,53203.0
2021-03-04 14:05:00,142.44,143.27,142.38,143.23,118433.0,130.4525,131.2126,130.3975,131.176,118433.0
2021-03-04 14:10:00,143.22,143.28,143.0,143.25,23851.0,131.1669,131.2218,130.9654,131.1943,23851.0
2021-03-04 14:15:00,143.18,143.46,143.05,143.38,34972.0,131.1302,131.3867,131.0112,131.3134,34972.0
2021-03-04 14:20:00,143.38,143.74,143.38,143.74,73104.0,131.3134,131.6431,131.3134,131.6431,73104.0
2021-03-04 14:25:00,143.74,144.0,143.71,143.91,57164.0,131.6431,131.8812,131.6156,131.7988,57164.0
2021-03-04 14:30:00,143.89,143.91,143.49,143.52,71842.0,131.7805,131.7988,131.4141,131.4416,71842.0
2021-03-04 14:35:00,143.55,143.64,143.25,143.5,68260.0,131.4691,131.5515,131.1943,131.4233,68260.0
2021-03-04 14:40:00,143.48,144.01,143.43,144.0,65689.0,131.405,131.8904,131.3592,131.8812,65689.0
2021-03-04 14:45:00,143.99,144.31,143.81,144.25,52197.0,131.8721,132.1651,131.7072,132.1102,52197.0
2021-03-04 14:50:00,144.26,144.39,144.05,144.37,58159.0,132.1193,132.2384,131.927,132.2201,58159.0
2021-03-04 14:55:00,144.44,144.48,144.31,144.39,50350.0,132.2842,132.3208,132.1651,132.2384,50350.0
2021-03-04 15:00:00,144.32,144.43,144.04,144.08,31179.0,132.1743,132.275,131.9178,131.9545,31179.0
2021-03-04 15:05:00,144.08,144.32,143.85,143.85,41014.0,131.9545,132.1743,131.7438,131.7438,41014.0
2021-03-04 15:10:00,143.81,143.9,143.56,143.67,71123.0,131.7072,131.7896,131.4782,131.579,71123.0
2021-03-04 15:15:00,143.62,143.71,143.44,143.6,117414.0,131.5332,131.6156,131.3683,131.5149,117414.0
2021-03-04 15:20:00,143.58,143.6,143.33,143.47,55321.0,131.4966,131.5149,131.2676,131.3958,55321.0
2021-03-04 15:25:00,143.48,143.95,143.42,143.87,103385.0,131.405,131.8354,131.35,131.7622,103385.0
2021-03-04 15:30:00,143.82,144.22,143.79,144.15,49201.0,131.7164,132.0827,131.6889,132.0186,49201.0
2021-03-04 15:35:00,144.14,144.29,143.94,144.04,59032.0,132.0094,132.1468,131.8263,131.9178,59032.0
2021-03-04 15:40:00,144.05,144.35,143.99,144.19,84109.0,131.927,132.2018,131.8721,132.0552,84109.0
2021-03-04 15:45:00,144.2,144.33,143.99,144.13,90025.0,132.0644,132.1834,131.8721,132.0003,90025.0
2021-03-04 15:50:00,144.13,144.46,144.04,144.04,91741.0,132.0003,132.3025,131.9178,131.9178,91741.0
2021-03-04 15:55:00,144.01,144.27,143.81,144.27,112100.0,131.8904,132.1285,131.7072,132.1285,112100.0
2021-03-05 09:30:00,145.89,145.99,145.72,145.95,65419.0,133.6122,133.7037,133.4565,133.6671,65419.0
2021-03-05 09:35:00,145.86,145.93,145.3,145.3,39332.0,133.5847,133.6488,133.0718,133.0718,39332.0
2021-03-05 09:40:00,145.33,145.47,145.21,145.37,68816.0,133.0993,133.2275,132.9894,133.1359,68816.0
2021-03-05 09:45:00,145.4,145.61,145.12,145.12,59866.0,133.1634,133.3557,132.907,132.907,59866.0
2021-03-05 09:50:00,145.12,145.18,144.6,144.63,94807.0,132.907,132.9619,132.4307,132.4582,94807.0
2021-03-05 09:55:00,144.72,145.04,144.53,145.02,53086.0,132.5406,132.8337,132.3666,132.8154,53086.0
2021-03-05 10:00:00,145.05,145.28,144.9,145.06,51205.0,132.8428,133.0535,132.7055,132.852,51205.0
2021-03-05 10:05:00,145.06,145.7,145.06,145.42,37206.0,132.852,133.4381,132.852,133.1817,37206.0
2021-03-05 10:10:00,145.46,145.52,144.71,144.83,42706.0,133.2183,133.2733,132.5315,132.6414,42706.0
2021-03-05 10:15:00,144.83,145.23,144.66,145.14,67041.0,132.6414,133.0077,132.4857,132.9253,67041.0
2021-03-05 10:20:00,145.14,145.24,144.68,144.74,59935.0,132.9253,133.0169,132.504,132.5589,59935.0
2021-03-05 10:25:00,144.73,145.2,144.61,144.61,54089.0,132.5498,132.9802,132.4399,132.4399,54089.0
2021-03-05 10:30:00,144.61,144.87,144.39,144.51,67343.0,132.4399,132.678,132.2384,132.3483,67343.0
2021-03-05 10:35:00,144.58,144.84,144.27,144.31,59800.0,132.4124,132.6505,132.1285,132.1651,59800.0
2021-03-05 10:40:00,144.32,144.58,144.27,144.29,43278.0,132.1743,132.4124,132.1285,132.1468,43278.0
2021-03-05 10:45:00,144.26,144.68,144.14,144.57,32323.0,132.1193,132.504,132.0094,132.4032,32323.0
2021-03-05 10:50:00,144.51,144.83,144.45,144.72,24183.0,132.3483,132.6414,132.2933,132.5406,24183.0
2021-03-05 10:55:00,144.7,144.7,144.26,144.32,43589.0,132.5223,132.5223,132.1193,132.1743,43589.0
2021-03-05 11:00:00,144.34,144.44,144.08,144.2,47661.0,132.1926,132.2842,131.9545,132.0644,47661.0
2021-03-05 11:05:00,144.18,144.26,143.94,144.05,60096.0,132.0461,132.1193,131.8263,131.927,60096.0
2021-03-05 11:10:00,144.06,144.33,143.87,143.94,42741.0,131.9362,132.1834,131.7622,131.8263,42741.0
2021-03-05 11:15:00,143.94,144.04,143.7,143.87,71598.0,131.8263,131.9178,131.6065,131.7622,71598.0
2021-03-05 11:20:00,143.83,143.99,143.69,143.7,42946.0,131.7255,131.8721,131.5973,131.6065,42946.0
2021-03-05 11:25:00,143.68,143.71,143.35,143.48,23808.0,131.5881,131.6156,131.2859,131.405,23808.0
2021-03-05 11:30:00,143.49,143.94,143.49,143.62,49891.0,131.4141,131.8263,131.4141,131.5332,49891.0
2021-03-05 11:35:00,143.63,144.01,143.58,143.89,23362.0,131.5423,131.8904,131.4966,131.7805,23362.0
2021-03-05 11:40:00,143.84,144.07,143.54,144.07,28472.0,131.7347,131.9453,131.4599,131.9453,28472.0
2021-03-05 11:45:00,144.09,144.16,143.83,143.96,41352.0,131.9636,132.0277,131.7255,131.8446,41352.0
2021-03-05 11:50:00,143.91,144.13,143.81,143.87,19943.0,131.7988,132.0003,131.7072,131.7622,19943.0
2021-03-05 11:55:00,143.87,144.55,143.86,144.48,26259.0,131.7622,132.3849,131.753,132.3208,26259.0
2021-03-05 12:00:00,144.49,144.66,144.37,144.6,24627.0,132.33,132.4857,132.2201,132.4307,24627.0
2021-03-05 12:05:00,144.61,144.65,144.49,144.49,14096.0,132.4399,132.4765,132.33,132.33,14096.0
2021-03-05 12:10:00,144.51,144.68,144.47,144.56,25959.0,132.3483,132.504,132.3117,132.3941,25959.0
2021-03-05 12:15:00,144.56,144.85,144.51,144.8,18323.0,132.3941,132.6597,132.3483,132.6139,18323.0
2021-03-05 12:20:00,144.8,145.24,144.79,145.22,28991.0,132.6139,133.0169,132.6047,132.9985,28991.0
2021-03-05 12:25:00,145.22,145.36,145.15,145.29,31519.0,132.9985,133.1268,132.9344,133.0626,31519.0
2021-03-05 12:30:00,145.25,145.4,145.23,145.34,22724.0,133.026,133.1634,133.0077,133.1084,22724.0
2021-03-05 12:35:00,145.33,145.4,145.17,145.39,21867.0,133.0993,133.1634,132.9527,133.1542,21867.0
2021-03-05 12:40:00,145.4,145.54,145.3,145.51,26699.0,133.1634,133.2916,133.0718,133.2641,26699.0
2021-03-05 12:45:00,145.49,145.69,145.48,145.53,23789.0,133.2458,133.429,133.2367,133.2824,23789.0
2021-03-05 12:50:00,145.55,145.64,145.31,145.41,45884.0,133.3008,133.3832,133.081,133.1725,45884.0
2021-03-05 12:55:00,145.37,145.61,145.32,145.49,23447.0,133.1359,133.3557,133.0901,133.2458,23447.0
2021-03-05 13:00:00,145.49,145.67,145.17,145.22,28129.0,133.2458,133.4107,132.9527,132.9985,28129.0
2021-03-05 13:05:00,145.25,145.66,145.21,145.65,9506.0,133.026,133.4015,132.9894,133.3923,9506.0
2021-03-05 13:10:00,145.61,145.66,145.39,145.63,31848.0,133.3557,133.4015,133.1542,133.374,31848.0
2021-03-05 13:15:00,145.62,146.04,145.54,146.01,40091.0,133.3649,133.7495,133.2916,133.7221,40091.0
2021-03-05 13:20:00,146.01,146.13,145.87,146.1,15101.0,133.7221,133.832,133.5938,133.8045,15101.0
2021-03-05 13:25:00,146.09,146.16,145.95,146.08,19633.0,133.7953,133.8594,133.6671,133.7862,19633.0
2021-03-05 13:30:00,146.16,146.19,145.98,146.17,34711.0,133.8594,133.8869,133.6946,133.8686,34711.0
2021-03-05 13:35:00,146.18,146.33,146.14,146.31,24441.0,133.8777,134.0151,133.8411,133.9968,24441.0
2021-03-05 13:40:00,146.32,146.52,146.31,146.31,17160.0,134.006,134.1891,133.9968,133.9968,17160.0
2021-03-05 13:45:00,146.35,146.52,146.34,146.46,11299.0,134.0334,134.1891,134.0243,134.1342,11299.0
2021-03-05 13:50:00,146.47,146.64,146.19,146.23,19638.0,134.1433,134.299,133.8869,133.9235,19638.0
2021-03-05 13:55:00,146.23,146.49,146.19,146.49,60172.0,133.9235,134.1617,133.8869,134.1617,60172.0
2021-03-05 14:00:00,146.53,146.6,146.22,146.31,50532.0,134.1983,134.2624,133.9144,133.9968,50532.0
2021-03-05 14:05:00,146.3,146.34,146.03,146.08,88978.0,133.9876,134.0243,133.7404,133.7862,88978.0
2021-03-05 14:10:00,146.11,146.33,146.07,146.33,109360.0,133.8136,134.0151,133.777,134.0151,109360.0
2021-03-05 14:15:00,146.33,146.45,146.11,146.17,65447.0,134.0151,134.125,133.8136,133.8686,65447.0
2021-03-05 14:20:00,146.22,146.51,146.2,146.5,45358.0,133.9144,134.18,133.8961,134.1708,45358.0
2021-03-05 14:25:00,146.5,146.71,146.48,146.67,87717.0,134.1708,134.3631,134.1525,134.3265,87717.0
2021-03-05 14:30:00,146.68,146.9,146.68,146.86,99354.0,134.3357,134.5372,134.3357,134.5005,99354.0
2021-03-05 14:35:00,146.84,146.9,146.74,146.78,61862.0,134.4822,134.5372,134.3906,134.4273,61862.0
2021-03-05 14:40:00,146.8,146.85,146.62,146.71,70010.0,134.4456,134.4914,134.2807,134.3631,70010.0
2021-03-05 14:45:00,146.67,146.88,146.61,146.83,96963.0,134.3265,134.5188,134.2716,134.473,96963.0
2021-03-05 14:50:00,146.86,146.96,146.78,146.96,72215.0,134.5005,134.5921,134.4273,134.5921,72215.0
2021-03-05 14:55:00,146.96,147.07,146.93,147.0,62406.0,134.5921,134.6928,134.5646,134.6287,62406.0
2021-03-05 15:00:00,147.02,147.13,147.01,147.13,78838.0,134.6471,134.7478,134.6379,134.7478,78838.0
2021-03-05 15:05:00,147.11,147.18,146.96,146.97,57639.0,134.7295,134.7936,134.5921,134.6013,57639.0
2021-03-05 15:10:00,146.98,147.11,146.89,147.1,78875.0,134.6104,134.7295,134.528,134.7203,78875.0
2021-03-05 15:15:00,147.12,147.29,146.96,147.14,191029.0,134.7386,134.8943,134.5921,134.757,191029.0
2021-03-05 15:20:00,147.12,147.29,147.1,147.25,99777.0,134.7386,134.8943,134.7203,134.8577,99777.0
2021-03-05 15:25:00,147.23,147.33,147.1,147.19,78190.0,134.8394,134.931,134.7203,134.8027,78190.0
2021-03-05 15:30:00,147.19,147.29,147.08,147.28,81401.0,134.8027,134.8943,134.702,134.8852,81401.0
2021-03-05 15:35:00,147.31,147.53,147.27,147.52,133243.0,134.9126,135.1141,134.876,135.105,133243.0
2021-03-05 15:40:00,147.52,147.54,147.33,147.5,103348.0,135.105,135.1233,134.931,135.0867,103348.0
2021-03-05 15:45:00,147.51,147.58,147.27,147.55,120482.0,135.0958,135.1599,134.876,135.1324,120482.0
2021-03-05 15:50:00,147.56,147.85,147.54,147.66,169454.0,135.1416,135.4072,135.1233,135.2332,169454.0
2021-03-05 15:55:00,147.67,147.7,147.34,147.4,211188.0,135.2423,135.2698,134.9401,134.9951,211188.0
2021-03-08 09:30:00,148.19,148.21,147.84,147.92,143689.0,135.7186,135.7369,135.398,135.4713,143689.0
2021-03-08 09:35:00,147.92,148.43,147.72,148.42,74156.0,135.4713,135.9384,135.2881,135.9292,74156.0
2021-03-08 09:40:00,148.43,148.85,148.38,148.78,68151.0,135.9384,136.323,135.8926,136.2589,68151.0
2021-03-08 09:45:00,148.81,148.87,148.38,148.39,112872.0,136.2864,136.3414,135.8926,135.9018,112872.0
2021-03-08 09:50:00,148.39,148.72,148.36,148.62,87315.0,135.9018,136.204,135.8743,136.1124,87315.0
2021-03-08 09:55:00,148.64,148.93,148.07,148.23,111995.0,136.1307,136.3963,135.6087,135.7552,111995.0
2021-03-08 10:00:00,148.31,148.47,148.13,148.33,90235.0,135.8285,135.975,135.6636,135.8468,90235.0
2021-03-08 10:05:00,148.31,148.75,148.25,148.74,65276.0,135.8285,136.2315,135.7735,136.2223,65276.0
2021-03-08 10:10:00,148.78,148.82,148.26,148.76,95230.0,136.2589,136.2956,135.7827,136.2406,95230.0
2021-03-08 10:15:00,148.81,148.92,148.68,148.89,106041.0,136.2864,136.3872,136.1674,136.3597,106041.0
2021-03-08 10:20:00,148.91,149.01,148.63,148.73,40212.0,136.378,136.4696,136.1216,136.2131,40212.0
2021-03-08 10:25:00,148.74,149.12,148.74,149.06,33809.0,136.2223,136.5703,136.2223,136.5154,33809.0
2021-03-08 10:30:00,149.03,149.27,149.03,149.22,49988.0,136.4879,136.7077,136.4879,136.6619,49988.0
2021-03-08 10:35:00,149.25,149.28,148.92,149.06,44709.0,136.6894,136.7169,136.3872,136.5154,44709.0
2021-03-08 10:40:00,149.06,149.31,149.06,149.27,43373.0,136.5154,136.7443,136.5154,136.7077,43373.0
2021-03-08 10:45:00,149.27,149.38,149.11,149.18,77595.0,136.7077,136.8084,136.5612,136.6253,77595.0
2021-03-08 10:50:00,149.21,149.37,149.2,149.26,58102.0,136.6527,136.7993,136.6436,136.6985,58102.0
2021-03-08 10:55:00,149.27,149.53,149.27,149.38,72054.0,136.7077,136.9458,136.7077,136.8084,72054.0
2021-03-08 11:00:00,149.38,149.62,149.35,149.36,66498.0,136.8084,137.0282,136.781,136.7901,66498.0
2021-03-08 11:05:00,149.34,149.58,149.32,149.54,63589.0,136.7718,136.9916,136.7535,136.955,63589.0
2021-03-08 11:10:00,149.54,149.54,149.28,149.37,40270.0,136.955,136.955,136.7169,136.7993,40270.0
2021-03-08 11:15:00,149.39,149.59,149.33,149.59,42167.0,136.8176,137.0008,136.7626,137.0008,42167.0
2021-03-08 11:20:00,149.6,149.76,149.6,149.72,64558.0,137.0099,137.1565,137.0099,137.1198,64558.0
2021-03-08 11:25:00,149.68,149.82,149.62,149.79,61742.0,137.0832,137.2114,137.0282,137.1839,61742.0
2021-03-08 11:30:00,149.81,149.82,149.47,149.58,23362.0,137.2023,137.2114,136.8909,136.9916,23362.0
2021-03-08 11:35:00,149.55,149.56,149.36,149.42,16293.0,136.9641,136.9733,136.7901,136.8451,16293.0
2021-03-08 11:40:00,149.44,149.55,149.31,149.31,12975.0,136.8634,136.9641,136.7443,136.7443,12975.0
2021-03-08 11:45:00,149.29,149.42,149.26,149.4,20354.0,136.726,136.8451,136.6985,136.8268,20354.0
2021-03-08 11:50:00,149.37,149.45,149.28,149.36,23855.0,136.7993,136.8725,136.7169,136.7901,23855.0
2021-03-08 11:55:00,149.37,149.54,149.28,149.31,15793.0,136.7993,136.955,136.7169,136.7443,15793.0
2021-03-08 12:00:00,149.31,149.5,149.27,149.43,21238.0,136.7443,136.9183,136.7077,136.8542,21238.0
2021-03-08 12:05:00,149.4,149.66,149.37,149.63,92301.0,136.8268,137.0649,136.7993,137.0374,92301.0
2021-03-08 12:10:00,149.67,149.72,149.58,149.66,24172.0,137.074,137.1198,136.9916,137.0649,24172.0
2021-03-08 12:15:00,149.66,149.9,149.57,149.72,104203.0,137.0649,137.2847,136.9824,137.1198,104203.0
2021-03-08 12:20:00,149.72,150.1,149.72,150.1,30113.0,137.1198,137.4678,137.1198,137.4678,30113.0
2021-03-08 12:25:00,150.11,150.16,150.08,150.14,26096.0,137.477,137.5228,137.4495,137.5045,26096.0
2021-03-08 12:30:00,150.14,150.29,150.11,150.22,21426.0,137.5045,137.6419,137.477,137.5777,21426.0
2021-03-08 12:35:00,150.27,150.31,150.13,150.13,13683.0,137.6235,137.6602,137.4953,137.4953,13683.0
2021-03-08 12:40:00,150.14,150.31,150.14,150.19,24412.0,137.5045,137.6602,137.5045,137.5503,24412.0
2021-03-08 12:45:00,150.2,150.38,150.18,150.3,37529.0,137.5594,137.7243,137.5411,137.651,37529.0
2021-03-08 12:50:00,150.33,150.4,150.28,150.32,23802.0,137.6785,137.7426,137.6327,137.6693,23802.0
2021-03-08 12:55:00,150.32,150.32,150.19,150.21,13685.0,137.6693,137.6693,137.5503,137.5686,13685.0
2021-03-08 13:00:00,150.24,150.36,150.24,150.34,55418.0,137.5961,137.706,137.5961,137.6876,55418.0
2021-03-08 13:05:00,150.38,150.43,150.3,150.4,23817.0,137.7243,137.7701,137.651,137.7426,23817.0
2021-03-08 13:10:00,150.41,150.43,150.22,150.34,25104.0,137.7518,137.7701,137.5777,137.6876,25104.0
2021-03-08 13:15:00,150.32,150.46,150.32,150.4,6531.0,137.6693,137.7975,137.6693,137.7426,6531.0
2021-03-08 13:20:00,150.38,150.38,150.31,150.33,15091.0,137.7243,137.7243,137.6602,137.6785,15091.0
2021-03-08 13:25:00,150.34,150.35,150.26,150.28,45868.0,137.6876,137.6968,137.6144,137.6327,45868.0
2021-03-08 13:30:00,150.3,150.31,150.12,150.12,47146.0,137.651,137.6602,137.4862,137.4862,47146.0
2021-03-08 13:35:00,150.1,150.18,150.04,150.04,51500.0,137.4678,137.5411,137.4129,137.4129,51500.0
2021-03-08 13:40:00,150.04,150.07,149.92,149.93,56074.0,137.4129,137.4404,137.303,137.3122,56074.0
2021-03-08 13:45:00,149.92,149.94,149.54,149.6,58432.0,137.303,137.3213,136.955,137.0099,58432.0
2021-03-08 13:50:00,149.61,149.61,149.24,149.44,49829.0,137.0191,137.0191,136.6802,136.8634,49829.0
2021-03-08 13:55:00,149.39,149.43,149.2,149.26,52246.0,136.8176,136.8542,136.6436,136.6985,52246.0
2021-03-08 14:00:00,149.22,149.48,149.21,149.47,50095.0,136.6619,136.9,136.6527,136.8909,50095.0
2021-03-08 14:05:00,149.46,149.71,149.39,149.68,87652.0,136.8817,137.1107,136.8176,137.0832,87652.0
2021-03-08 14:10:00,149.65,149.75,149.57,149.67,42149.0,137.0557,137.1473,136.9824,137.074,42149.0
2021-03-08 14:15:00,149.68,149.84,149.55,149.63,47088.0,137.0832,137.2297,136.9641,137.0374,47088.0
2021-03-08 14:20:00,149.63,149.73,149.55,149.73,44098.0,137.0374,137.129,136.9641,137.129,44098.0
2021-03-08 14:25:00,149.72,149.92,149.71,149.88,55487.0,137.1198,137.303,137.1107,137.2664,55487.0
2021-03-08 14:30:00,149.87,149.94,149.78,149.79,51685.0,137.2572,137.3213,137.1748,137.1839,51685.0
2021-03-08 14:35:00,149.81,149.89,149.67,149.67,43287.0,137.2023,137.2755,137.074,137.074,43287.0
2021-03-08 14:40:00,149.72,149.72,149.35,149.38,28856.0,137.1198,137.1198,136.781,136.8084,28856.0
2021-03-08 14:45:00,149.4,149.43,149.26,149.29,53352.0,136.8268,136.8542,136.6985,136.726,53352.0
2021-03-08 14:50:00,149.29,149.52,149.26,149.47,55314.0,136.726,136.9367,136.6985,136.8909,55314.0
2021-03-08 14:55:00,149.49,149.58,149.45,149.58,42754.0,136.9092,136.9916,136.8725,136.9916,42754.0
2021-03-08 15:00:00,149.56,149.56,149.09,149.14,87410.0,136.9733,136.9733,136.5428,136.5886,87410.0
2021-03-08 15:05:00,149.11,149.24,149.04,149.15,49345.0,136.5612,136.6802,136.4971,136.5978,49345.0
2021-03-08 15:10:00,149.15,149.26,149.05,149.25,48600.0,136.5978,136.6985,136.5062,136.6894,48600.0
2021-03-08 15:15:00,149.23,149.31,148.95,148.99,93643.0,136.6711,136.7443,136.4146,136.4513,93643.0
2021-03-08 15:20:00,149.0,149.22,148.96,149.19,48301.0,136.4604,136.6619,136.4238,136.6344,48301.0
2021-03-08 15:25:00,149.21,149.28,149.11,149.16,49116.0,136.6527,136.7169,136.5612,136.607,49116.0
2021-03-08 15:30:00,149.16,149.52,149.15,149.41,127186.0,136.607,136.9367,136.5978,136.8359,127186.0
2021-03-08 15:35:00,149.41,149.54,149.41,149.45,67911.0,136.8359,136.955,136.8359,136.8725,67911.0
2021-03-08 15:40:00,149.44,149.59,149.38,149.46,83514.0,136.8634,137.0008,136.8084,136.8817,83514.0
2021-03-08 15:45:00,149.47,149.56,149.14,149.28,132126.0,136.8909,136.9733,136.5886,136.7169,132126.0
2021-03-08 15:50:00,149.28,149.35,149.13,149.14,94685.0,136.7169,136.781,136.5795,136.5886,94685.0
2021-03-08 15:55:00,149.13,149.13,148.65,148.67,130087.0,136.5795,136.5795,136.1399,136.1582,130087.0
2021-03-09 09:30:00,149.24,149.6,148.86,148.92,173020.0,136.6802,137.0099,136.3322,136.3872,173020.0
2021-03-09 09:35:00,148.93,148.93,148.6,148.71,327598.0,136.3963,136.3963,136.0941,136.1948,327598.0
2021-03-09 09:40:00,148.71,149.15,148.55,149.08,187412.0,136.1948,136.5978,136.0483,136.5337,187412.0
2021-03-09 09:45:00,149.08,149.48,149.07,149.23,124353.0,136.5337,136.9,136.5245,136.6711,124353.0
2021-03-09 09:50:00,149.2,149.37,149.13,149.14,81773.0,136.6436,136.7993,136.5795,136.5886,81773.0
2021-03-09 09:55:00,149.19,149.19,149.05,149.05,49301.0,136.6344,136.6344,136.5062,136.5062,49301.0
2021-03-09 10:00:00,149.07,149.32,148.96,149.08,52450.0,136.5245,136.7535,136.4238,136.5337,52450.0
2021-03-09 10:05:00,149.12,149.42,149.12,149.27,68911.0,136.5703,136.8451,136.5703,136.7077,68911.0
2021-03-09 10:10:00,149.24,149.3,148.92,148.93,40250.0,136.6802,136.7352,136.3872,136.3963,40250.0
2021-03-09 10:15:00,148.96,149.34,148.96,149.33,57491.0,136.4238,136.7718,136.4238,136.7626,57491.0
2021-03-09 10:20:00,149.33,149.39,149.14,149.19,24801.0,136.7626,136.8176,136.5886,136.6344,24801.0
2021-03-09 10:25:00,149.25,149.4,149.23,149.33,33724.0,136.6894,136.8268,136.6711,136.7626,33724.0
2021-03-09 10:30:00,149.33,149.51,149.29,149.5,56717.0,136.7626,136.9275,136.726,136.9183,56717.0
2021-03-09 10:35:00,149.48,149.65,149.48,149.63,26309.0,136.9,137.0557,136.9,137.0374,26309.0
2021-03-09 10:40:00,149.62,149.65,149.49,149.58,22686.0,137.0282,137.0557,136.9092,136.9916,22686.0
2021-03-09 10:45:00,149.59,149.67,149.56,149.62,27092.0,137.0008,137.074,136.9733,137.0282,27092.0
2021-03-09 10:50:00,149.68,149.8,149.67,149.7,18934.0,137.0832,137.1931,137.074,137.1015,18934.0
2021-03-09 10:55:00,149.72,149.89,149.68,149.89,17792.0,137.1198,137.2755,137.0832,137.2755,17792.0
2021-03-09 11:00:00,149.88,150.08,149.86,150.04,18744.0,137.2664,137.4495,137.248,137.4129,18744.0
2021-03-09 11:05:00,150.07,150.13,150.01,150.11,14193.0,137.4404,137.4953,137.3854,137.477,14193.0
2021-03-09 11:10:00,150.09,150.15,150.05,150.07,21595.0,137.4587,137.5136,137.4221,137.4404,21595.0
2021-03-09 11:15:00,150.08,150.1,149.88,149.94,27384.0,137.4495,137.4678,137.2664,137.3213,27384.0
2021-03-09 11:20:00,149.95,149.96,149.75,149.83,18623.0,137.3305,137.3396,137.1473,137.2206,18623.0
2021-03-09 11:25:00,149.88,149.89,149.74,149.74,15901.0,137.2664,137.2755,137.1381,137.1381,15901.0
2021-03-09 11:30:00,149.75,149.82,149.68,149.73,24165.0,137.1473,137.2114,137.0832,137.129,24165.0
2021-03-09 11:35:00,149.72,149.84,149.7,149.83,16895.0,137.1198,137.2297,137.1015,137.2206,16895.0
2021-03-09 11:40:00,149.82,149.93,149.82,149.86,12666.0,137.2114,137.3122,137.2114,137.248,12666.0
2021-03-09 11:45:00,149.86,149.88,149.79,149.86,11856.0,137.248,137.2664,137.1839,137.248,11856.0
2021-03-09 11:50:00,149.86,149.93,149.83,149.89,24260.0,137.248,137.3122,137.2206,137.2755,24260.0
2021-03-09 11:55:00,149.89,150.0,149.88,149.98,20392.0,137.2755,137.3763,137.2664,137.3579,20392.0
2021-03-09 12:00:00,149.98,150.0,149.89,149.91,7214.0,137.3579,137.3763,137.2755,137.2938,7214.0
2021-03-09 12:05:00,149.89,149.95,149.86,149.93,28861.0,137.2755,137.3305,137.248,137.3122,28861.0
2021-03-09 12:10:00,149.94,150.04,149.94,149.99,23084.0,137.3213,137.4129,137.3213,137.3671,23084.0
2021-03-09 12:15:00,149.98,150.07,149.98,149.99,14622.0,137.3579,137.4404,137.3579,137.3671,14622.0
2021-03-09 12:20:00,149.98,150.06,149.96,150.01,23159.0,137.3579,137.4312,137.3396,137.3854,23159.0
2021-03-09 12:25:00,149.99,150.06,149.99,150.04,8177.0,137.3671,137.4312,137.3671,137.4129,8177.0
2021-03-09 12:30:00,150.04,150.09,150.04,150.06,13194.0,137.4129,137.4587,137.4129,137.4312,13194.0
2021-03-09 12:35:00,150.08,150.12,150.07,150.08,11160.0,137.4495,137.4862,137.4404,137.4495,11160.0
2021-03-09 12:40:00,150.08,150.1,149.99,150.01,7408.0,137.4495,137.4678,137.3671,137.3854,7408.0
2021-03-09 12:45:00,150.0,150.01,149.86,149.86,7761.0,137.3763,137.3854,137.248,137.248,7761.0
2021-03-09 12:50:00,149.84,149.85,149.77,149.8,17976.0,137.2297,137.2389,137.1656,137.1931,17976.0
2021-03-09 12:55:00,149.79,149.81,149.69,149.76,11847.0,137.1839,137.2023,137.0924,137.1565,11847.0
2021-03-09 13:00:00,149.77,149.95,149.76,149.93,10013.0,137.1656,137.3305,137.1565,137.3122,10013.0
2021-03-09 13:05:00,149.92,149.93,149.83,149.87,17044.0,137.303,137.3122,137.2206,137.2572,17044.0
2021-03-09 13:10:00,149.86,149.9,149.8,149.82,76943.0,137.248,137.2847,137.1931,137.2114,76943.0
2021-03-09 13:15:00,149.81,149.83,149.58,149.63,35452.0,137.2023,137.2206,136.9916,137.0374,35452.0
2021-03-09 13:20:00,149.62,149.7,149.59,149.66,36821.0,137.0282,137.1015,137.0008,137.0649,36821.0
2021-03-09 13:25:00,149.63,149.66,149.56,149.65,69794.0,137.0374,137.0649,136.9733,137.0557,69794.0
2021-03-09 13:30:00,149.65,149.73,149.63,149.67,52266.0,137.0557,137.129,137.0374,137.074,52266.0
2021-03-09 13:35:00,149.67,149.71,149.62,149.71,178625.0,137.074,137.1107,137.0282,137.1107,178625.0
2021-03-09 13:40:00,149.71,149.82,149.7,149.8,32254.0,137.1107,137.2114,137.1015,137.1931,32254.0
2021-03-09 13:45:00,149.8,149.84,149.77,149.82,21102.0,137.1931,137.2297,137.1656,137.2114,21102.0
2021-03-09 13:50:00,149.82,149.83,149.73,149.77,7141.0,137.2114,137.2206,137.129,137.1656,7141.0
2021-03-09 13:55:00,149.78,149.86,149.78,149.78,14834.0,137.1748,137.248,137.1748,137.1748,14834.0
2021-03-09 14:00:00,149.8,149.86,149.8,149.84,12960.0,137.1931,137.248,137.1931,137.2297,12960.0
2021-03-09 14:05:00,149.86,149.88,149.75,149.77,61565.0,137.248,137.2664,137.1473,137.1656,61565.0
2021-03-09 14:10:00,149.78,149.85,149.74,149.82,12736.0,137.1748,137.2389,137.1381,137.2114,12736.0
2021-03-09 14:15:00,149.81,149.81,149.66,149.66,24607.0,137.2023,137.2023,137.0649,137.0649,24607.0
2021-03-09 14:20:00,149.67,149.72,149.61,149.61,14763.0,137.074,137.1198,137.0191,137.0191,14763.0
2021-03-09 14:25:00,149.61,149.65,149.55,149.6,35076.0,137.0191,137.0557,136.9641,137.0099,35076.0
2021-03-09 14:30:00,149.63,149.83,149.63,149.83,20076.0,137.0374,137.2206,137.0374,137.2206,20076.0
2021-03-09 14:35:00,149.83,149.9,149.83,149.85,24607.0,137.2206,137.2847,137.2206,137.2389,24607.0
2021-03-09 14:40:00,149.85,149.86,149.75,149.75,14972.0,137.2389,137.248,137.1473,137.1473,14972.0
2021-03-09 14:45:00,149.76,149.76,149.61,149.63,22347.0,137.1565,137.1565,137.0191,137.0374,22347.0
2021-03-09 14:50:00,149.64,149.7,149.58,149.62,24509.0,137.0466,137.1015,136.9916,137.0282,24509.0
2021-03-09 14:55:00,149.6,149.64,149.46,149.53,128287.0,137.0099,137.0466,136.8817,136.9458,128287.0
2021-03-09 15:00:00,149.55,149.59,149.52,149.58,18656.0,136.9641,137.0008,136.9367,136.9916,18656.0
2021-03-09 15:05:00,149.58,149.66,149.55,149.61,15667.0,136.9916,137.0649,136.9641,137.0191,15667.0
2021-03-09 15:10:00,149.61,149.68,149.52,149.55,52926.0,137.0191,137.0832,136.9367,136.9641,52926.0
2021-03-09 15:15:00,149.55,149.55,149.5,149.51,13307.0,136.9641,136.9641,136.9183,136.9275,13307.0
2021-03-09 15:20:00,149.5,149.5,149.4,149.44,58845.0,136.9183,136.9183,136.8268,136.8634,58845.0
2021-03-09 15:25:00,149.44,149.48,149.38,149.38,19386.0,136.8634,136.9,136.8084,136.8084,19386.0
2021-03-09 15:30:00,149.38,149.38,149.27,149.29,29674.0,136.8084,136.8084,136.7077,136.726,29674.0
2021-03-09 15:35:00,149.29,149.31,149.07,149.27,47773.0,136.726,136.7443,136.5245,136.7077,47773.0
2021-03-09 15:40:00,149.27,149.31,148.98,148.98,44023.0,136.7077,136.7443,136.4421,136.4421,44023.0
2021-03-09 15:45:00,148.98,149.07,148.93,148.95,31972.0,136.4421,136.5245,136.3963,136.4146,31972.0
2021-03-09 15:50:00,148.96,149.01,148.7,149.01,62695.0,136.4238,136.4696,136.1857,136.4696,62695.0
2021-03-09 15:55:00,149.0,149.01,148.57,148.57,159325.0,136.4604,136.4696,136.0666,136.0666,159325.0
2021-03-10 09:30:00,149.3,149.55,149.26,149.46,110485.0,136.7352,136.9641,136.6985,136.8817,110485.0
2021-03-10 09:35:00,149.5,149.74,149.37,149.71,77099.0,136.9183,137.1381,136.7993,137.1107,77099.0
2021-03-10 09:40:00,149.71,149.97,149.71,149.91,80593.0,137.1107,137.3488,137.1107,137.2938,80593.0
2021-03-10 09:45:00,149.97,150.04,149.75,149.79,63919.0,137.3488,137.4129,137.1473,137.1839,63919.0
2021-03-10 09:50:00,149.79,149.87,149.69,149.82,112008.0,137.1839,137.2572,137.0924,137.2114,112008.0
2021-03-10 09:55:00,149.84,150.05,149.81,150.01,56307.0,137.2297,137.4221,137.2023,137.3854,56307.0
2021-03-10 10:00:00,150.04,150.16,150.02,150.06,109009.0,137.4129,137.5228,137.3946,137.4312,109009.0
2021-03-10 10:05:00,150.12,150.17,149.86,149.96,83977.0,137.4862,137.532,137.248,137.3396,83977.0
2021-03-10 10:10:00,149.93,149.99,149.7,149.72,16348.0,137.3122,137.3671,137.1015,137.1198,16348.0
2021-03-10 10:15:00,149.73,149.97,149.73,149.97,20459.0,137.129,137.3488,137.129,137.3488,20459.0
2021-03-10 10:20:00,149.94,149.98,149.77,149.77,29376.0,137.3213,137.3579,137.1656,137.1656,29376.0
2021-03-10 10:25:00,149.77,149.77,149.47,149.47,25106.0,137.1656,137.1656,136.8909,136.8909,25106.0
2021-03-10 10:30:00,149.47,149.79,149.47,149.79,11828.0,136.8909,137.1839,136.8909,137.1839,11828.0
2021-03-10 10:35:00,149.77,149.83,149.58,149.58,36641.0,137.1656,137.2206,136.9916,136.9916,36641.0
2021-03-10 10:40:00,149.6,149.82,149.55,149.82,25024.0,137.0099,137.2114,136.9641,137.2114,25024.0
2021-03-10 10:45:00,149.82,149.97,149.77,149.95,35975.0,137.2114,137.3488,137.1656,137.3305,35975.0
2021-03-10 10:50:00,149.95,149.96,149.8,149.96,7217.0,137.3305,137.3396,137.1931,137.3396,7217.0
2021-03-10 10:55:00,149.96,150.03,149.9,149.97,19674.0,137.3396,137.4037,137.2847,137.3488,19674.0
2021-03-10 11:00:00,150.02,150.22,150.0,150.17,17521.0,137.3946,137.5777,137.3763,137.532,17521.0
2021-03-10 11:05:00,150.18,150.2,150.05,150.1,24686.0,137.5411,137.5594,137.4221,137.4678,24686.0
2021-03-10 11:10:00,150.09,150.3,150.09,150.26,9711.0,137.4587,137.651,137.4587,137.6144,9711.0
2021-03-10 11:15:00,150.26,150.31,150.13,150.16,6880.0,137.6144,137.6602,137.4953,137.5228,6880.0
2021-03-10 11:20:00,150.09,150.12,149.94,150.0,6243.0,137.4587,137.4862,137.3213,137.3763,6243.0
2021-03-10 11:25:00,150.03,150.18,150.03,150.13,15701.0,137.4037,137.5411,137.4037,137.4953,15701.0
2021-03-10 11:30:00,150.13,150.21,150.11,150.2,9881.0,137.4953,137.5686,137.477,137.5594,9881.0
2021-03-10 11:35:00,150.19,150.26,150.16,150.22,17604.0,137.5503,137.6144,137.5228,137.5777,17604.0
2021-03-10 11:40:00,150.21,150.23,149.98,150.04,12781.0,137.5686,137.5869,137.3579,137.4129,12781.0
2021-03-10 11:45:00,150.07,150.25,150.07,150.25,21036.0,137.4404,137.6052,137.4404,137.6052,21036.0
2021-03-10 11:50:00,150.26,150.37,150.24,150.32,28701.0,137.6144,137.7151,137.5961,137.6693,28701.0
2021-03-10 11:55:00,150.32,150.4,150.2,150.26,32618.0,137.6693,137.7426,137.5594,137.6144,32618.0
2021-03-10 12:00:00,150.26,150.32,150.25,150.29,25646.0,137.6144,137.6693,137.6052,137.6419,25646.0
2021-03-10 12:05:00,150.27,150.29,150.23,150.23,23299.0,137.6235,137.6419,137.5869,137.5869,23299.0
2021-03-10 12:10:00,150.23,150.36,150.22,150.34,5375.0,137.5869,137.706,137.5777,137.6876,5375.0
2021-03-10 12:15:00,150.32,150.37,150.28,150.3,14994.0,137.6693,137.7151,137.6327,137.651,14994.0
2021-03-10 12:20:00,150.25,150.27,150.2,150.26,11198.0,137.6052,137.6235,137.5594,137.6144,11198.0
2021-03-10 12:25:00,150.26,150.28,150.16,150.22,25447.0,137.6144,137.6327,137.5228,137.5777,25447.0
2021-03-10 12:30:00,150.25,150.29,150.19,150.26,17958.0,137.6052,137.6419,137.5503,137.6144,17958.0
2021-03-10 12:35:00,150.27,150.27,150.05,150.09,47995.0,137.6235,137.6235,137.4221,137.4587,47995.0
2021-03-10 12:40:00,150.1,150.26,150.1,150.23,12844.0,137.4678,137.6144,137.4678,137.5869,12844.0
2021-03-10 12:45:00,150.26,150.41,150.26,150.35,7752.0,137.6144,137.7518,137.6144,137.6968,7752.0
2021-03-10 12:50:00,150.36,150.42,150.29,150.41,22406.0,137.706,137.7609,137.6419,137.7518,22406.0
2021-03-10 12:55:00,150.4,150.42,150.33,150.39,14091.0,137.7426,137.7609,137.6785,137.7334,14091.0
2021-03-10 13:00:00,150.38,150.46,150.06,150.38,58845.0,137.7243,137.7975,137.4312,137.7243,58845.0
2021-03-10 13:05:00,150.39,150.62,150.28,150.61,98708.0,137.7334,137.9441,137.6327,137.9349,98708.0
2021-03-10 13:10:00,150.62,150.66,150.57,150.6,54652.0,137.9441,137.9807,137.8983,137.9258,54652.0
2021-03-10 13:15:00,150.62,150.63,150.41,150.55,15440.0,137.9441,137.9532,137.7518,137.88,15440.0
2021-03-10 13:20:00,150.57,150.63,150.54,150.62,12991.0,137.8983,137.9532,137.8708,137.9441,12991.0
2021-03-10 13:25:00,150.61,150.67,150.56,150.65,17701.0,137.9349,137.9899,137.8891,137.9716,17701.0
2021-03-10 13:30:00,150.67,150.74,150.52,150.58,18751.0,137.9899,138.054,137.8525,137.9074,18751.0
2021-03-10 13:35:00,150.59,150.66,150.45,150.6,28758.0,137.9166,137.9807,137.7884,137.9258,28758.0
2021-03-10 13:40:00,150.59,150.69,150.55,150.6,16638.0,137.9166,138.0082,137.88,137.9258,16638.0
2021-03-10 13:45:00,150.6,150.62,150.47,150.61,7926.0,137.9258,137.9441,137.8067,137.9349,7926.0
2021-03-10 13:50:00,150.63,150.69,150.57,150.69,19479.0,137.9532,138.0082,137.8983,138.0082,19479.0
2021-03-10 13:55:00,150.68,150.78,150.67,150.72,5335.0,137.999,138.0906,137.9899,138.0357,5335.0
2021-03-10 14:00:00,150.71,150.78,150.62,150.78,34333.0,138.0265,138.0906,137.9441,138.0906,34333.0
2021-03-10 14:05:00,150.76,150.85,150.72,150.73,17990.0,138.0723,138.1547,138.0357,138.0448,17990.0
2021-03-10 14:10:00,150.75,150.9,150.75,150.86,8657.0,138.0631,138.2005,138.0631,138.1639,8657.0
2021-03-10 14:15:00,150.88,150.9,150.85,150.89,16502.0,138.1822,138.2005,138.1547,138.1914,16502.0
2021-03-10 14:20:00,150.9,150.94,150.77,150.82,18626.0,138.2005,138.2372,138.0815,138.1273,18626.0
2021-03-10 14:25:00,150.81,150.98,150.81,150.91,24660.0,138.1181,138.2738,138.1181,138.2097,24660.0
2021-03-10 14:30:00,150.9,150.94,150.85,150.91,40055.0,138.2005,138.2372,138.1547,138.2097,40055.0
2021-03-10 14:35:00,150.91,150.97,150.88,150.95,50453.0,138.2097,138.2646,138.1822,138.2463,50453.0
2021-03-10 14:40:00,150.97,150.98,150.82,150.83,21129.0,138.2646,138.2738,138.1273,138.1364,21129.0
2021-03-10 14:45:00,150.81,151.06,150.77,151.01,24446.0,138.1181,138.3471,138.0815,138.3013,24446.0
2021-03-10 14:50:00,151.01,151.03,150.9,150.91,41353.0,138.3013,138.3196,138.2005,138.2097,41353.0
2021-03-10 14:55:00,150.9,150.92,150.82,150.85,26103.0,138.2005,138.2188,138.1273,138.1547,26103.0
2021-03-10 15:00:00,150.86,150.92,150.66,150.68,52600.0,138.1639,138.2188,137.9807,137.999,52600.0
2021-03-10 15:05:00,150.68,150.74,150.61,150.68,83600.0,137.999,138.054,137.9349,137.999,83600.0
2021-03-10 15:10:00,150.7,150.71,150.59,150.59,39709.0,138.0174,138.0265,137.9166,137.9166,39709.0
2021-03-10 15:15:00,150.65,150.74,150.63,150.72,33986.0,137.9716,138.054,137.9532,138.0357,33986.0
2021-03-10 15:20:00,150.72,150.81,150.71,150.79,24760.0,138.0357,138.1181,138.0265,138.0998,24760.0
2021-03-10 15:25:00,150.8,150.8,150.66,150.66,28446.0,138.1089,138.1089,137.9807,137.9807,28446.0
2021-03-10 15:30:00,150.66,150.67,150.51,150.52,52461.0,137.9807,137.9899,137.8433,137.8525,52461.0
2021-03-10 15:35:00,150.53,150.62,150.51,150.58,53433.0,137.8617,137.9441,137.8433,137.9074,53433.0
2021-03-10 15:40:00,150.57,150.62,150.54,150.61,86363.0,137.8983,137.9441,137.8708,137.9349,86363.0
2021-03-10 15:45:00,150.6,150.76,150.58,150.73,76444.0,137.9258,138.0723,137.9074,138.0448,76444.0
2021-03-10 15:50:00,150.72,150.74,150.59,150.6,129481.0,138.0357,138.054,137.9166,137.9258,129481.0
2021-03-10 15:55:00,150.6,150.61,150.5,150.54,174280.0,137.9258,137.9349,137.8342,137.8708,174280.0
2021-03-11 09:30:00,151.02,151.1,150.6,150.63,171925.0,138.3104,138.3837,137.9258,137.9532,171925.0
2021-03-11 09:35:00,150.67,150.74,150.48,150.64,48643.0,137.9899,138.054,137.8159,137.9624,48643.0
2021-03-11 09:40:00,150.64,150.81,150.57,150.68,46380.0,137.9624,138.1181,137.8983,137.999,46380.0
2021-03-11 09:45:00,150.7,150.86,150.65,150.82,8357.0,138.0174,138.1639,137.9716,138.1273,8357.0
2021-03-11 09:50:00,150.79,150.95,150.78,150.94,23504.0,138.0998,138.2463,138.0906,138.2372,23504.0
2021-03-11 09:55:00,150.98,151.28,150.98,151.23,46642.0,138.2738,138.5485,138.2738,138.5027,46642.0
2021-03-11 10:00:00,151.23,151.24,151.03,151.05,28320.0,138.5027,138.5119,138.3196,138.3379,28320.0
2021-03-11 10:05:00,151.09,151.15,151.03,151.1,20249.0,138.3745,138.4295,138.3196,138.3837,20249.0
2021-03-11 10:10:00,151.08,151.12,151.04,151.07,21441.0,138.3654,138.402,138.3287,138.3562,21441.0
2021-03-11 10:15:00,151.08,151.1,150.86,150.96,39106.0,138.3654,138.3837,138.1639,138.2555,39106.0
2021-03-11 10:20:00,150.98,151.18,150.98,151.16,25892.0,138.2738,138.457,138.2738,138.4386,25892.0
2021-03-11 10:25:00,151.2,151.23,151.14,151.23,13887.0,138.4753,138.5027,138.4203,138.5027,13887.0
2021-03-11 10:30:00,151.25,151.28,151.16,151.23,14522.0,138.5211,138.5485,138.4386,138.5027,14522.0
2021-03-11 10:35:00,151.27,151.27,151.18,151.19,16730.0,138.5394,138.5394,138.457,138.4661,16730.0
2021-03-11 10:40:00,151.2,151.35,151.2,151.32,37658.0,138.4753,138.6126,138.4753,138.5852,37658.0
2021-03-11 10:45:00,151.33,151.49,151.32,151.46,27872.0,138.5943,138.7409,138.5852,138.7134,27872.0
2021-03-11 10:50:00,151.46,151.64,151.45,151.64,15885.0,138.7134,138.8782,138.7042,138.8782,15885.0
2021-03-11 10:55:00,151.62,151.64,151.55,151.55,36488.0,138.8599,138.8782,138.7958,138.7958,36488.0
2021-03-11 11:00:00,151.54,151.7,151.53,151.65,63097.0,138.7867,138.9332,138.7775,138.8874,63097.0
2021-03-11 11:05:00,151.66,151.76,151.66,151.73,21837.0,138.8966,138.9881,138.8966,138.9607,21837.0
2021-03-11 11:10:00,151.75,151.85,151.74,151.83,28693.0,138.979,139.0706,138.9698,139.0523,28693.0
2021-03-11 11:15:00,151.84,151.98,151.82,151.98,29192.0,139.0614,139.1896,139.0431,139.1896,29192.0
2021-03-11 11:20:00,151.97,151.98,151.86,151.88,54974.0,139.1805,139.1896,139.0797,139.098,54974.0
2021-03-11 11:25:00,151.89,151.92,151.81,151.81,22106.0,139.1072,139.1347,139.0339,139.0339,22106.0
2021-03-11 11:30:00,151.81,151.88,151.77,151.85,17402.0,139.0339,139.098,138.9973,139.0706,17402.0
2021-03-11 11:35:00,151.85,151.9,151.79,151.82,19608.0,139.0706,139.1164,139.0156,139.0431,19608.0
2021-03-11 11:40:00,151.83,151.85,151.78,151.83,25083.0,139.0523,139.0706,139.0065,139.0523,25083.0
2021-03-11 11:45:00,151.84,151.86,151.77,151.84,36729.0,139.0614,139.0797,138.9973,139.0614,36729.0
2021-03-11 11:50:00,151.86,151.9,151.85,151.86,15644.0,139.0797,139.1164,139.0706,139.0797,15644.0
2021-03-11 11:55:00,151.84,151.85,151.67,151.67,8114.0,139.0614,139.0706,138.9057,138.9057,8114.0
2021-03-11 12:00:00,151.7,151.75,151.67,151.68,12422.0,138.9332,138.979,138.9057,138.9149,12422.0
2021-03-11 12:05:00,151.67,151.81,151.66,151.8,23862.0,138.9057,139.0339,138.8966,139.0248,23862.0
2021-03-11 12:10:00,151.79,151.85,151.79,151.82,7668.0,139.0156,139.0706,139.0156,139.0431,7668.0
2021-03-11 12:15:00,151.8,151.83,151.7,151.7,9889.0,139.0248,139.0523,138.9332,138.9332,9889.0
2021-03-11 12:20:00,151.7,151.76,151.67,151.75,3697.0,138.9332,138.9881,138.9057,138.979,3697.0
2021-03-11 12:25:00,151.75,151.76,151.69,151.72,7525.0,138.979,138.9881,138.924,138.9515,7525.0
2021-03-11 12:30:00,151.73,151.81,151.72,151.77,15497.0,138.9607,139.0339,138.9515,138.9973,15497.0
2021-03-11 12:35:00,151.78,151.83,151.76,151.8,9053.0,139.0065,139.0523,138.9881,139.0248,9053.0
2021-03-11 12:40:00,151.79,151.79,151.67,151.67,9604.0,139.0156,139.0156,138.9057,138.9057,9604.0
2021-03-11 12:45:00,151.67,151.71,151.59,151.61,18097.0,138.9057,138.9424,138.8324,138.8508,18097.0
2021-03-11 12:50:00,151.62,151.62,151.54,151.57,11960.0,138.8599,138.8599,138.7867,138.8141,11960.0
2021-03-11 12:55:00,151.56,151.68,151.53,151.66,11734.0,138.805,138.9149,138.7775,138.8966,11734.0
2021-03-11 13:00:00,151.68,151.75,151.66,151.71,19190.0,138.9149,138.979,138.8966,138.9424,19190.0
2021-03-11 13:05:00,151.72,151.79,151.64,151.65,29393.0,138.9515,139.0156,138.8782,138.8874,29393.0
2021-03-11 13:10:00,151.65,151.67,151.57,151.58,13249.0,138.8874,138.9057,138.8141,138.8233,13249.0
2021-03-11 13:15:00,151.59,151.63,151.54,151.55,21115.0,138.8324,138.8691,138.7867,138.7958,21115.0
2021-03-11 13:20:00,151.54,151.57,151.5,151.52,29126.0,138.7867,138.8141,138.75,138.7683,29126.0
2021-03-11 13:25:00,151.53,151.53,151.46,151.5,13571.0,138.7775,138.7775,138.7134,138.75,13571.0
2021-03-11 13:30:00,151.54,151.59,151.48,151.49,6059.0,138.7867,138.8324,138.7317,138.7409,6059.0
2021-03-11 13:35:00,151.52,151.55,151.49,151.5,47716.0,138.7683,138.7958,138.7409,138.75,47716.0
2021-03-11 13:40:00,151.52,151.55,151.47,151.5,12875.0,138.7683,138.7958,138.7225,138.75,12875.0
2021-03-11 13:45:00,151.5,151.52,151.47,151.52,7176.0,138.75,138.7683,138.7225,138.7683,7176.0
2021-03-11 13:50:00,151.51,151.59,151.48,151.54,9945.0,138.7592,138.8324,138.7317,138.7867,9945.0
2021-03-11 13:55:00,151.55,151.55,151.44,151.45,12118.0,138.7958,138.7958,138.6951,138.7042,12118.0
2021-03-11 14:00:00,151.47,151.71,151.47,151.66,10812.0,138.7225,138.9424,138.7225,138.8966,10812.0
2021-03-11 14:05:00,151.66,151.67,151.57,151.61,21776.0,138.8966,138.9057,138.8141,138.8508,21776.0
2021-03-11 14:10:00,151.61,151.66,151.58,151.62,41384.0,138.8508,138.8966,138.8233,138.8599,41384.0
2021-03-11 14:15:00,151.61,151.66,151.57,151.66,52341.0,138.8508,138.8966,138.8141,138.8966,52341.0
2021-03-11 14:20:00,151.65,151.72,151.65,151.72,9834.0,138.8874,138.9515,138.8874,138.9515,9834.0
2021-03-11 14:25:00,151.73,151.73,151.67,151.67,15064.0,138.9607,138.9607,138.9057,138.9057,15064.0
2021-03-11 14:30:00,151.66,151.69,151.62,151.64,34905.0,138.8966,138.924,138.8599,138.8782,34905.0
2021-03-11 14:35:00,151.64,151.64,151.52,151.56,24926.0,138.8782,138.8782,138.7683,138.805,24926.0
2021-03-11 14:40:00,151.55,151.56,151.46,151.47,61295.0,138.7958,138.805,138.7134,138.7225,61295.0
2021-03-11 14:45:00,151.47,151.5,151.34,151.34,168160.0,138.7225,138.75,138.6035,138.6035,168160.0
2021-03-11 14:50:00,151.34,151.44,151.34,151.38,175035.0,138.6035,138.6951,138.6035,138.6401,175035.0
2021-03-11 14:55:00,151.37,151.37,151.26,151.28,67484.0,138.631,138.631,138.5302,138.5485,67484.0
2021-03-11 15:00:00,151.27,151.34,151.26,151.31,18817.0,138.5394,138.6035,138.5302,138.576,18817.0
2021-03-11 15:05:00,151.31,151.31,151.23,151.26,18839.0,138.576,138.576,138.5027,138.5302,18839.0
2021-03-11 15:10:00,151.25,151.25,151.08,151.1,23861.0,138.5211,138.5211,138.3654,138.3837,23861.0
2021-03-11 15:15:00,151.09,151.12,151.05,151.11,22415.0,138.3745,138.402,138.3379,138.3928,22415.0
2021-03-11 15:20:00,151.1,151.17,151.09,151.17,55631.0,138.3837,138.4478,138.3745,138.4478,55631.0
2021-03-11 15:25:00,151.18,151.18,151.06,151.11,24375.0,138.457,138.457,138.3471,138.3928,24375.0
2021-03-11 15:30:00,151.11,151.11,150.98,151.02,29872.0,138.3928,138.3928,138.2738,138.3104,29872.0
2021-03-11 15:35:00,151.03,151.1,151.0,151.09,39207.0,138.3196,138.3837,138.2921,138.3745,39207.0
2021-03-11 15:40:00,151.09,151.13,151.02,151.03,18795.0,138.3745,138.4112,138.3104,138.3196,18795.0
2021-03-11 15:45:00,151.04,151.11,151.03,151.04,46638.0,138.3287,138.3928,138.3196,138.3287,46638.0
2021-03-11 15:50:00,151.02,151.11,150.95,151.08,58189.0,138.3104,138.3928,138.2463,138.3654,58189.0
2021-03-11 15:55:00,151.08,151.08,150.93,151.02,71301.0,138.3654,138.3654,138.228,138.3104,71301.0
2021-03-12 09:30:00,151.51,151.62,151.25,151.54,86087.0,138.7592,138.8599,138.5211,138.7867,86087.0
2021-03-12 09:35:00,151.55,151.7,151.34,151.65,24618.0,138.7958,138.9332,138.6035,138.8874,24618.0
2021-03-12 09:40:00,151.65,151.81,151.65,151.74,25652.0,138.8874,139.0339,138.8874,138.9698,25652.0
2021-03-12 09:45:00,151.77,151.79,151.57,151.64,54255.0,138.9973,139.0156,138.8141,138.8782,54255.0
2021-03-12 09:50:00,151.61,151.74,151.58,151.73,38742.0,138.8508,138.9698,138.8233,138.9607,38742.0
2021-03-12 09:55:00,151.75,151.85,151.73,151.84,16667.0,138.979,139.0706,138.9607,139.0614,16667.0
2021-03-12 10:00:00,151.82,151.91,151.7,151.89,22619.0,139.0431,139.1255,138.9332,139.1072,22619.0
2021-03-12 10:05:00,151.89,151.95,151.84,151.93,25004.0,139.1072,139.1622,139.0614,139.1438,25004.0
2021-03-12 10:10:00,151.92,151.94,151.78,151.86,37311.0,139.1347,139.153,139.0065,139.0797,37311.0
2021-03-12 10:15:00,151.86,151.89,151.73,151.88,30427.0,139.0797,139.1072,138.9607,139.098,30427.0
2021-03-12 10:20:00,151.86,151.86,151.71,151.71,21588.0,139.0797,139.0797,138.9424,138.9424,21588.0
2021-03-12 10:25:00,151.71,151.71,151.57,151.65,18053.0,138.9424,138.9424,138.8141,138.8874,18053.0
2021-03-12 10:30:00,151.63,151.69,151.52,151.67,8928.0,138.8691,138.924,138.7683,138.9057,8928.0
2021-03-12 10:35:00,151.6,151.83,151.59,151.83,34954.0,138.8416,139.0523,138.8324,139.0523,34954.0
2021-03-12 10:40:00,151.82,151.85,151.72,151.83,21915.0,139.0431,139.0706,138.9515,139.0523,21915.0
2021-03-12 10:45:00,151.82,151.96,151.79,151.94,18785.0,139.0431,139.1713,139.0156,139.153,18785.0
2021-03-12 10:50:00,151.94,151.97,151.73,151.83,59726.0,139.153,139.1805,138.9607,139.0523,59726.0
2021-03-12 10:55:00,151.83,151.91,151.82,151.86,18893.0,139.0523,139.1255,139.0431,139.0797,18893.0
2021-03-12 11:00:00,151.85,151.93,151.64,151.65,25631.0,139.0706,139.1438,138.8782,138.8874,25631.0
2021-03-12 11:05:00,151.66,151.89,151.66,151.83,32981.0,138.8966,139.1072,138.8966,139.0523,32981.0
2021-03-12 11:10:00,151.85,151.93,151.8,151.83,20691.0,139.0706,139.1438,139.0248,139.0523,20691.0
2021-03-12 11:15:00,151.81,151.91,151.72,151.74,20091.0,139.0339,139.1255,138.9515,138.9698,20091.0
2021-03-12 11:20:00,151.76,151.86,151.76,151.79,9575.0,138.9881,139.0797,138.9881,139.0156,9575.0
2021-03-12 11:25:00,151.78,151.82,151.76,151.81,8062.0,139.0065,139.0431,138.9881,139.0339,8062.0
2021-03-12 11:30:00,151.82,151.89,151.8,151.8,5385.0,139.0431,139.1072,139.0248,139.0248,5385.0
2021-03-12 11:35:00,151.8,151.82,151.7,151.74,14329.0,139.0248,139.0431,138.9332,138.9698,14329.0
2021-03-12 11:40:00,151.69,151.76,151.67,151.74,11327.0,138.924,138.9881,138.9057,138.9698,11327.0
2021-03-12 11:45:00,151.75,151.75,151.69,151.73,4872.0,138.979,138.979,138.924,138.9607,4872.0
2021-03-12 11:50:00,151.76,151.81,151.72,151.72,7803.0,138.9881,139.0339,138.9515,138.9515,7803.0
2021-03-12 11:55:00,151.74,151.76,151.69,151.75,8528.0,138.9698,138.9881,138.924,138.979,8528.0
2021-03-12 12:00:00,151.77,151.78,151.61,151.71,10349.0,138.9973,139.0065,138.8508,138.9424,10349.0
2021-03-12 12:05:00,151.7,151.72,151.67,151.69,10318.0,138.9332,138.9515,138.9057,138.924,10318.0
2021-03-12 12:10:00,151.71,151.73,151.66,151.73,8572.0,138.9424,138.9607,138.8966,138.9607,8572.0
2021-03-12 12:15:00,151.75,151.8,151.75,151.8,7636.0,138.979,139.0248,138.979,139.0248,7636.0
2021-03-12 12:20:00,151.82,151.83,151.71,151.74,9270.0,139.0431,139.0523,138.9424,138.9698,9270.0
2021-03-12 12:25:00,151.75,151.8,151.7,151.8,12279.0,138.979,139.0248,138.9332,139.0248,12279.0
2021-03-12 12:30:00,151.79,151.83,151.78,151.81,18706.0,139.0156,139.0523,139.0065,139.0339,18706.0
2021-03-12 12:35:00,151.8,151.87,151.79,151.84,12089.0,139.0248,139.0889,139.0156,139.0614,12089.0
2021-03-12 12:40:00,151.87,151.87,151.77,151.82,16017.0,139.0889,139.0889,138.9973,139.0431,16017.0
2021-03-12 12:45:00,151.86,151.89,151.84,151.85,30951.0,139.0797,139.1072,139.0614,139.0706,30951.0
2021-03-12 12:50:00,151.84,151.85,151.72,151.78,28110.0,139.0614,139.0706,138.9515,139.0065,28110.0
2021-03-12 12:55:00,151.81,151.82,151.75,151.75,5580.0,139.0339,139.0431,138.979,138.979,5580.0
2021-03-12 13:00:00,151.77,151.8,151.71,151.75,17074.0,138.9973,139.0248,138.9424,138.979,17074.0
2021-03-12 13:05:00,151.79,151.89,151.76,151.85,14703.0,139.0156,139.1072,138.9881,139.0706,14703.0
2021-03-12 13:10:00,151.84,151.9,151.82,151.88,20516.0,139.0614,139.1164,139.0431,139.098,20516.0
2021-03-12 13:15:00,151.89,151.9,151.84,151.9,9761.0,139.1072,139.1164,139.0614,139.1164,9761.0
2021-03-12 13:20:00,151.9,151.92,151.84,151.84,45073.0,139.1164,139.1347,139.0614,139.0614,45073.0
2021-03-12 13:25:00,151.84,151.92,151.84,151.9,23219.0,139.0614,139.1347,139.0614,139.1164,23219.0
2021-03-12 13:30:00,151.91,151.92,151.88,151.9,3363.0,139.1255,139.1347,139.098,139.1164,3363.0
2021-03-12 13:35:00,151.89,151.89,151.82,151.88,9067.0,139.1072,139.1072,139.0431,139.098,9067.0
2021-03-12 13:40:00,151.89,151.89,151.86,151.89,5895.0,139.1072,139.1072,139.0797,139.1072,5895.0
2021-03-12 13:45:00,151.89,151.9,151.75,151.78,9696.0,139.1072,139.1164,138.979,139.0065,9696.0
2021-03-12 13:50:00,151.77,151.84,151.77,151.82,7285.0,138.9973,139.0614,138.9973,139.0431,7285.0
2021-03-12 13:55:00,151.84,151.86,151.77,151.77,21522.0,139.0614,139.0797,138.9973,138.9973,21522.0
2021-03-12 14:00:00,151.78,151.91,151.78,151.82,6923.0,139.0065,139.1255,139.0065,139.0431,6923.0
2021-03-12 14:05:00,151.83,151.95,151.81,151.92,25523.0,139.0523,139.1622,139.0339,139.1347,25523.0
2021-03-12 14:10:00,151.9,151.95,151.88,151.95,66837.0,139.1164,139.1622,139.098,139.1622,66837.0
2021-03-12 14:15:00,151.95,151.95,151.88,151.93,14729.0,139.1622,139.1622,139.098,139.1438,14729.0
2021-03-12 14:20:00,151.93,151.96,151.88,151.94,19881.0,139.1438,139.1713,139.098,139.153,19881.0
2021-03-12 14:25:00,151.93,151.98,151.89,151.96,13455.0,139.1438,139.1896,139.1072,139.1713,13455.0
2021-03-12 14:30:00,151.97,152.01,151.95,151.96,25252.0,139.1805,139.2171,139.1622,139.1713,25252.0
2021-03-12 14:35:00,151.96,151.98,151.91,151.94,9147.0,139.1713,139.1896,139.1255,139.153,9147.0
2021-03-12 14:40:00,151.94,152.0,151.92,152.0,10986.0,139.153,139.2079,139.1347,139.2079,10986.0
2021-03-12 14:45:00,152.0,152.04,151.98,152.01,7767.0,139.2079,139.2446,139.1896,139.2171,7767.0
2021-03-12 14:50:00,152.02,152.06,151.97,151.97,12079.0,139.2263,139.2629,139.1805,139.1805,12079.0
2021-03-12 14:55:00,151.96,152.02,151.95,152.02,3306.0,139.1713,139.2263,139.1622,139.2263,3306.0
2021-03-12 15:00:00,152.03,152.06,151.95,151.97,26374.0,139.2354,139.2629,139.1622,139.1805,26374.0
2021-03-12 15:05:00,151.96,151.99,151.94,151.95,15316.0,139.1713,139.1988,139.153,139.1622,15316.0
2021-03-12 15:10:00,151.92,151.92,151.85,151.85,32166.0,139.1347,139.1347,139.0706,139.0706,32166.0
2021-03-12 15:15:00,151.88,151.99,151.88,151.98,6347.0,139.098,139.1988,139.098,139.1896,6347.0
2021-03-12 15:20:00,151.99,152.04,151.96,152.02,5446.0,139.1988,139.2446,139.1713,139.2263,5446.0
2021-03-12 15:25:00,152.04,152.05,152.0,152.02,9976.0,139.2446,139.2537,139.2079,139.2263,9976.0
2021-03-12 15:30:00,152.03,152.08,152.02,152.08,13221.0,139.2354,139.2812,139.2263,139.2812,13221.0
2021-03-12 15:35:00,152.09,152.22,152.09,152.18,22557.0,139.2904,139.4094,139.2904,139.3728,22557.0
2021-03-12 15:40:00,152.19,152.22,152.15,152.18,31805.0,139.382,139.4094,139.3453,139.3728,31805.0
2021-03-12 15:45:00,152.17,152.25,152.17,152.22,61378.0,139.3636,139.4369,139.3636,139.4094,61378.0
2021-03-12 15:50:00,152.22,152.25,152.12,152.15,53166.0,139.4094,139.4369,139.3178,139.3453,53166.0
2021-03-12 15:55:00,152.16,152.33,152.16,152.26,94216.0,139.3545,139.5102,139.3545,139.4461,94216.0
2021-03-15 09:30:00,152.62,152.71,152.54,152.65,186356.0,139.7758,139.8582,139.7025,139.8032,186356.0
2021-03-15 09:35:00,152.67,152.71,152.55,152.66,41731.0,139.8216,139.8582,139.7117,139.8124,41731.0
2021-03-15 09:40:00,152.63,152.63,152.29,152.32,42274.0,139.7849,139.7849,139.4735,139.501,42274.0
2021-03-15 09:45:00,152.31,152.37,152.04,152.04,15845.0,139.4919,139.5468,139.2446,139.2446,15845.0
2021-03-15 09:50:00,152.04,152.06,151.86,151.91,16342.0,139.2446,139.2629,139.0797,139.1255,16342.0
2021-03-15 09:55:00,151.9,152.04,151.82,151.95,17202.0,139.1164,139.2446,139.0431,139.1622,17202.0
2021-03-15 10:00:00,151.9,151.95,151.72,151.74,16824.0,139.1164,139.1622,138.9515,138.9698,16824.0
2021-03-15 10:05:00,151.73,151.81,151.57,151.59,17594.0,138.9607,139.0339,138.8141,138.8324,17594.0
2021-03-15 10:10:00,151.61,151.89,151.59,151.89,19168.0,138.8508,139.1072,138.8324,139.1072,19168.0
2021-03-15 10:15:00,151.88,151.93,151.76,151.93,13609.0,139.098,139.1438,138.9881,139.1438,13609.0
2021-03-15 10:20:00,151.92,152.05,151.89,152.04,11586.0,139.1347,139.2537,139.1072,139.2446,11586.0
2021-03-15 10:25:00,152.04,152.15,152.04,152.07,45273.0,139.2446,139.3453,139.2446,139.2721,45273.0
2021-03-15 10:30:00,152.1,152.15,152.04,152.07,11849.0,139.2995,139.3453,139.2446,139.2721,11849.0
2021-03-15 10:35:00,152.09,152.17,152.08,152.11,8711.0,139.2904,139.3636,139.2812,139.3087,8711.0
2021-03-15 10:40:00,152.05,152.1,151.98,152.01,18087.0,139.2537,139.2995,139.1896,139.2171,18087.0
2021-03-15 10:45:00,151.99,152.01,151.89,151.91,7377.0,139.1988,139.2171,139.1072,139.1255,7377.0
2021-03-15 10:50:00,151.9,151.96,151.86,151.96,10200.0,139.1164,139.1713,139.0797,139.1713,10200.0
2021-03-15 10:55:00,151.94,152.02,151.93,151.98,11449.0,139.153,139.2263,139.1438,139.1896,11449.0
2021-03-15 11:00:00,151.95,152.11,151.91,152.11,27603.0,139.1622,139.3087,139.1255,139.3087,27603.0
2021-03-15 11:05:00,152.11,152.11,152.02,152.04,9642.0,139.3087,139.3087,139.2263,139.2446,9642.0
2021-03-15 11:10:00,152.03,152.06,151.94,151.95,11591.0,139.2354,139.2629,139.153,139.1622,11591.0
2021-03-15 11:15:00,151.98,152.11,151.95,151.97,18906.0,139.1896,139.3087,139.1622,139.1805,18906.0
2021-03-15 11:20:00,151.96,152.07,151.93,152.06,12893.0,139.1713,139.2721,139.1438,139.2629,12893.0
2021-03-15 11:25:00,152.04,152.04,151.74,151.75,17670.0,139.2446,139.2446,138.9698,138.979,17670.0
2021-03-15 11:30:00,151.75,151.75,151.49,151.49,18544.0,138.979,138.979,138.7409,138.7409,18544.0
2021-03-15 11:35:00,151.5,151.5,151.39,151.45,10424.0,138.75,138.75,138.6493,138.7042,10424.0
2021-03-15 11:40:00,151.44,151.68,151.44,151.65,15359.0,138.6951,138.9149,138.6951,138.8874,15359.0
2021-03-15 11:45:00,151.64,151.66,151.55,151.59,7805.0,138.8782,138.8966,138.7958,138.8324,7805.0
2021-03-15 11:50:00,151.58,151.69,151.54,151.67,141738.0,138.8233,138.924,138.7867,138.9057,141738.0
2021-03-15 11:55:00,151.68,151.7,151.65,151.67,60215.0,138.9149,138.9332,138.8874,138.9057,60215.0
2021-03-15 12:00:00,151.66,151.77,151.64,151.75,147233.0,138.8966,138.9973,138.8782,138.979,147233.0
2021-03-15 12:05:00,151.77,151.8,151.73,151.78,47680.0,138.9973,139.0248,138.9607,139.0065,47680.0
2021-03-15 12:10:00,151.79,151.89,151.78,151.85,33448.0,139.0156,139.1072,139.0065,139.0706,33448.0
2021-03-15 12:15:00,151.84,151.91,151.84,151.88,42748.0,139.0614,139.1255,139.0614,139.098,42748.0
2021-03-15 12:20:00,151.9,151.97,151.87,151.93,10171.0,139.1164,139.1805,139.0889,139.1438,10171.0
2021-03-15 12:25:00,151.9,151.99,151.89,151.99,20729.0,139.1164,139.1988,139.1072,139.1988,20729.0
2021-03-15 12:30:00,152.0,152.06,151.96,152.03,13339.0,139.2079,139.2629,139.1713,139.2354,13339.0
2021-03-15 12:35:00,152.03,152.03,151.92,151.96,14071.0,139.2354,139.2354,139.1347,139.1713,14071.0
2021-03-15 12:40:00,152.0,152.06,151.98,152.05,127076.0,139.2079,139.2629,139.1896,139.2537,127076.0
2021-03-15 12:45:00,152.05,152.23,152.04,152.22,44384.0,139.2537,139.4186,139.2446,139.4094,44384.0
2021-03-15 12:50:00,152.23,152.25,152.16,152.21,48576.0,139.4186,139.4369,139.3545,139.4003,48576.0
2021-03-15 12:55:00,152.21,152.27,152.2,152.26,49170.0,139.4003,139.4552,139.3911,139.4461,49170.0
2021-03-15 13:00:00,152.27,152.28,152.21,152.22,8983.0,139.4552,139.4644,139.4003,139.4094,8983.0
2021-03-15 13:05:00,152.23,152.25,152.2,152.24,27460.0,139.4186,139.4369,139.3911,139.4277,27460.0
2021-03-15 13:10:00,152.25,152.28,152.21,152.28,10725.0,139.4369,139.4644,139.4003,139.4644,10725.0
2021-03-15 13:15:00,152.27,152.29,152.24,152.28,5692.0,139.4552,139.4735,139.4277,139.4644,5692.0
2021-03-15 13:20:00,152.29,152.31,152.27,152.28,120609.0,139.4735,139.4919,139.4552,139.4644,120609.0
2021-03-15 13:25:00,152.28,152.29,152.23,152.23,33245.0,139.4644,139.4735,139.4186,139.4186,33245.0
2021-03-15 13:30:00,152.23,152.25,152.2,152.24,17673.0,139.4186,139.4369,139.3911,139.4277,17673.0
2021-03-15 13:35:00,152.25,152.31,152.24,152.26,43626.0,139.4369,139.4919,139.4277,139.4461,43626.0
2021-03-15 13:40:00,152.27,152.31,152.26,152.29,76973.0,139.4552,139.4919,139.4461,139.4735,76973.0
2021-03-15 13:45:00,152.3,152.32,152.28,152.31,14530.0,139.4827,139.501,139.4644,139.4919,14530.0
2021-03-15 13:50:00,152.32,152.43,152.31,152.43,23517.0,139.501,139.6018,139.4919,139.6018,23517.0
2021-03-15 13:55:00,152.42,152.46,152.4,152.46,15570.0,139.5926,139.6292,139.5743,139.6292,15570.0
2021-03-15 14:00:00,152.47,152.52,152.47,152.5,19766.0,139.6384,139.6842,139.6384,139.6659,19766.0
2021-03-15 14:05:00,152.51,152.52,152.44,152.51,16617.0,139.675,139.6842,139.6109,139.675,16617.0
2021-03-15 14:10:00,152.52,152.55,152.49,152.55,69134.0,139.6842,139.7117,139.6567,139.7117,69134.0
2021-03-15 14:15:00,152.54,152.55,152.48,152.54,112149.0,139.7025,139.7117,139.6475,139.7025,112149.0
2021-03-15 14:20:00,152.53,152.58,152.52,152.55,21409.0,139.6933,139.7391,139.6842,139.7117,21409.0
2021-03-15 14:25:00,152.55,152.64,152.54,152.63,31954.0,139.7117,139.7941,139.7025,139.7849,31954.0
2021-03-15 14:30:00,152.64,152.69,152.58,152.63,33365.0,139.7941,139.8399,139.7391,139.7849,33365.0
2021-03-15 14:35:00,152.63,152.64,152.6,152.61,17147.0,139.7849,139.7941,139.7574,139.7666,17147.0
2021-03-15 14:40:00,152.61,152.63,152.57,152.61,46004.0,139.7666,139.7849,139.73,139.7666,46004.0
2021-03-15 14:45:00,152.59,152.59,152.46,152.46,11386.0,139.7483,139.7483,139.6292,139.6292,11386.0
2021-03-15 14:50:00,152.46,152.5,152.44,152.49,27621.0,139.6292,139.6659,139.6109,139.6567,27621.0
2021-03-15 14:55:00,152.49,152.56,152.47,152.52,33249.0,139.6567,139.7208,139.6384,139.6842,33249.0
2021-03-15 15:00:00,152.54,152.56,152.45,152.46,14705.0,139.7025,139.7208,139.6201,139.6292,14705.0
2021-03-15 15:05:00,152.46,152.47,152.37,152.42,8840.0,139.6292,139.6384,139.5468,139.5926,8840.0
2021-03-15 15:10:00,152.41,152.45,152.3,152.32,156798.0,139.5834,139.6201,139.4827,139.501,156798.0
2021-03-15 15:15:00,152.32,152.38,152.31,152.33,65649.0,139.501,139.556,139.4919,139.5102,65649.0
2021-03-15 15:20:00,152.33,152.37,152.3,152.36,62991.0,139.5102,139.5468,139.4827,139.5376,62991.0
2021-03-15 15:25:00,152.35,152.38,152.34,152.37,15028.0,139.5285,139.556,139.5193,139.5468,15028.0
2021-03-15 15:30:00,152.37,152.38,152.26,152.33,34518.0,139.5468,139.556,139.4461,139.5102,34518.0
2021-03-15 15:35:00,152.34,152.4,152.31,152.38,32955.0,139.5193,139.5743,139.4919,139.556,32955.0
2021-03-15 15:40:00,152.39,152.47,152.38,152.46,38573.0,139.5651,139.6384,139.556,139.6292,38573.0
2021-03-15 15:45:00,152.46,152.65,152.46,152.6,68734.0,139.6292,139.8032,139.6292,139.7574,68734.0
2021-03-15 15:50:00,152.62,152.81,152.57,152.8,88942.0,139.7758,139.9498,139.73,139.9406,88942.0
2021-03-15 15:55:00,152.82,153.11,152.82,152.99,124571.0,139.9589,140.2245,139.9589,140.1146,124571.0
2021-03-16 09:30:00,152.81,152.84,152.46,152.49,177262.0,139.9498,139.9773,139.6292,139.6567,177262.0
2021-03-16 09:35:00,152.53,152.69,152.47,152.67,52593.0,139.6933,139.8399,139.6384,139.8216,52593.0
2021-03-16 09:40:00,152.67,152.69,152.55,152.56,59128.0,139.8216,139.8399,139.7117,139.7208,59128.0
2021-03-16 09:45:00,152.57,152.62,152.48,152.49,46458.0,139.73,139.7758,139.6475,139.6567,46458.0
2021-03-16 09:50:00,152.48,152.58,152.3,152.39,66821.0,139.6475,139.7391,139.4827,139.5651,66821.0
2021-03-16 09:55:00,152.38,152.5,152.36,152.37,59200.0,139.556,139.6659,139.5376,139.5468,59200.0
2021-03-16 10:00:00,152.37,152.39,152.13,152.15,123114.0,139.5468,139.5651,139.327,139.3453,123114.0
2021-03-16 10:05:00,152.13,152.19,152.06,152.14,65152.0,139.327,139.382,139.2629,139.3362,65152.0
2021-03-16 10:10:00,152.11,152.25,152.11,152.25,39451.0,139.3087,139.4369,139.3087,139.4369,39451.0
2021-03-16 10:15:00,152.24,152.42,152.21,152.38,26270.0,139.4277,139.5926,139.4003,139.556,26270.0
2021-03-16 10:20:00,152.38,152.38,152.21,152.21,10184.0,139.556,139.556,139.4003,139.4003,10184.0
2021-03-16 10:25:00,152.23,152.24,152.1,152.19,12679.0,139.4186,139.4277,139.2995,139.382,12679.0
2021-03-16 10:30:00,152.19,152.26,152.15,152.22,27899.0,139.382,139.4461,139.3453,139.4094,27899.0
2021-03-16 10:35:00,152.22,152.33,152.19,152.2,12708.0,139.4094,139.5102,139.382,139.3911,12708.0
2021-03-16 10:40:00,152.21,152.24,152.1,152.12,22635.0,139.4003,139.4277,139.2995,139.3178,22635.0
2021-03-16 10:45:00,152.12,152.13,151.99,152.06,52772.0,139.3178,139.327,139.1988,139.2629,52772.0
2021-03-16 10:50:00,152.07,152.08,151.96,151.96,11925.0,139.2721,139.2812,139.1713,139.1713,11925.0
2021-03-16 10:55:00,151.97,151.98,151.79,151.81,17255.0,139.1805,139.1896,139.0156,139.0339,17255.0
2021-03-16 11:00:00,151.79,151.79,151.71,151.73,23836.0,139.0156,139.0156,138.9424,138.9607,23836.0
2021-03-16 11:05:00,151.75,151.89,151.75,151.83,26374.0,138.979,139.1072,138.979,139.0523,26374.0
2021-03-16 11:10:00,151.84,151.94,151.78,151.91,34452.0,139.0614,139.153,139.0065,139.1255,34452.0
2021-03-16 11:15:00,151.9,152.03,151.9,151.96,36593.0,139.1164,139.2354,139.1164,139.1713,36593.0
2021-03-16 11:20:00,151.97,152.01,151.91,151.94,37457.0,139.1805,139.2171,139.1255,139.153,37457.0
2021-03-16 11:25:00,151.94,152.02,151.93,151.93,32502.0,139.153,139.2263,139.1438,139.1438,32502.0
2021-03-16 11:30:00,151.96,152.0,151.91,151.92,45885.0,139.1713,139.2079,139.1255,139.1347,45885.0
2021-03-16 11:35:00,151.92,151.98,151.88,151.91,45964.0,139.1347,139.1896,139.098,139.1255,45964.0
2021-03-16 11:40:00,151.91,151.91,151.86,151.86,42283.0,139.1255,139.1255,139.0797,139.0797,42283.0
2021-03-16 11:45:00,151.87,151.91,151.85,151.9,77366.0,139.0889,139.1255,139.0706,139.1164,77366.0
2021-03-16 11:50:00,151.93,152.01,151.91,151.99,48274.0,139.1438,139.2171,139.1255,139.1988,48274.0
2021-03-16 11:55:00,152.03,152.08,152.01,152.08,31775.0,139.2354,139.2812,139.2171,139.2812,31775.0
2021-03-16 12:00:00,152.07,152.11,152.02,152.03,32679.0,139.2721,139.3087,139.2263,139.2354,32679.0
2021-03-16 12:05:00,152.05,152.17,152.03,152.15,30515.0,139.2537,139.3636,139.2354,139.3453,30515.0
2021-03-16 12:10:00,152.15,152.16,152.06,152.08,48321.0,139.3453,139.3545,139.2629,139.2812,48321.0
2021-03-16 12:15:00,152.08,152.1,151.95,151.95,72918.0,139.2812,139.2995,139.1622,139.1622,72918.0
2021-03-16 12:20:00,151.96,152.0,151.93,151.93,31771.0,139.1713,139.2079,139.1438,139.1438,31771.0
2021-03-16 12:25:00,151.94,151.98,151.89,151.95,38250.0,139.153,139.1896,139.1072,139.1622,38250.0
2021-03-16 12:30:00,151.93,152.07,151.91,152.02,10394.0,139.1438,139.2721,139.1255,139.2263,10394.0
2021-03-16 12:35:00,152.02,152.14,152.0,152.14,9690.0,139.2263,139.3362,139.2079,139.3362,9690.0
2021-03-16 12:40:00,152.14,152.17,152.09,152.12,6789.0,139.3362,139.3636,139.2904,139.3178,6789.0
2021-03-16 12:45:00,152.11,152.14,152.09,152.1,7200.0,139.3087,139.3362,139.2904,139.2995,7200.0
2021-03-16 12:50:00,152.11,152.14,152.07,152.11,10662.0,139.3087,139.3362,139.2721,139.3087,10662.0
2021-03-16 12:55:00,152.11,152.16,152.09,152.13,11108.0,139.3087,139.3545,139.2904,139.327,11108.0
2021-03-16 13:00:00,152.14,152.3,152.05,152.15,35039.0,139.3362,139.4827,139.2537,139.3453,35039.0
2021-03-16 13:05:00,152.19,152.26,152.13,152.22,13916.0,139.382,139.4461,139.327,139.4094,13916.0
2021-03-16 13:10:00,152.23,152.24,152.16,152.17,12675.0,139.4186,139.4277,139.3545,139.3636,12675.0
2021-03-16 13:15:00,152.15,152.17,152.13,152.15,5594.0,139.3453,139.3636,139.327,139.3453,5594.0
2021-03-16 13:20:00,152.16,152.16,152.03,152.07,11472.0,139.3545,139.3545,139.2354,139.2721,11472.0
2021-03-16 13:25:00,152.08,152.19,152.07,152.13,22062.0,139.2812,139.382,139.2721,139.327,22062.0
2021-03-16 13:30:00,152.13,152.13,152.02,152.06,16141.0,139.327,139.327,139.2263,139.2629,16141.0
2021-03-16 13:35:00,152.06,152.06,151.9,151.9,12202.0,139.2629,139.2629,139.1164,139.1164,12202.0
2021-03-16 13:40:00,151.89,151.99,151.89,151.96,23633.0,139.1072,139.1988,139.1072,139.1713,23633.0
2021-03-16 13:45:00,151.96,152.08,151.96,152.07,30565.0,139.1713,139.2812,139.1713,139.2721,30565.0
2021-03-16 13:50:00,152.06,152.11,152.02,152.02,28716.0,139.2629,139.3087,139.2263,139.2263,28716.0
2021-03-16 13:55:00,152.02,152.07,151.98,151.99,24537.0,139.2263,139.2721,139.1896,139.1988,24537.0
2021-03-16 14:00:00,151.97,152.09,151.9,152.09,9800.0,139.1805,139.2904,139.1164,139.2904,9800.0
2021-03-16 14:05:00,152.1,152.16,152.03,152.08,20032.0,139.2995,139.3545,139.2354,139.2812,20032.0
2021-03-16 14:10:00,152.08,152.08,152.01,152.01,52462.0,139.2812,139.2812,139.2171,139.2171,52462.0
2021-03-16 14:15:00,151.99,152.11,151.99,151.99,14179.0,139.1988,139.3087,139.1988,139.1988,14179.0
2021-03-16 14:20:00,151.98,151.98,151.84,151.86,10487.0,139.1896,139.1896,139.0614,139.0797,10487.0
2021-03-16 14:25:00,151.85,151.88,151.78,151.88,28073.0,139.0706,139.098,139.0065,139.098,28073.0
2021-03-16 14:30:00,151.8,152.01,151.8,151.97,21606.0,139.0248,139.2171,139.0248,139.1805,21606.0
2021-03-16 14:35:00,151.95,151.97,151.82,151.85,11374.0,139.1622,139.1805,139.0431,139.0706,11374.0
2021-03-16 14:40:00,151.87,151.91,151.74,151.75,18368.0,139.0889,139.1255,138.9698,138.979,18368.0
2021-03-16 14:45:00,151.74,151.87,151.74,151.87,45852.0,138.9698,139.0889,138.9698,139.0889,45852.0
2021-03-16 14:50:00,151.88,152.03,151.87,152.03,50524.0,139.098,139.2354,139.0889,139.2354,50524.0
2021-03-16 14:55:00,152.03,152.1,151.99,152.01,47497.0,139.2354,139.2995,139.1988,139.2171,47497.0
2021-03-16 15:00:00,152.01,152.04,151.83,152.01,55286.0,139.2171,139.2446,139.0523,139.2171,55286.0
2021-03-16 15:05:00,152.0,152.09,151.97,152.03,18776.0,139.2079,139.2904,139.1805,139.2354,18776.0
2021-03-16 15:10:00,152.03,152.14,152.02,152.08,32746.0,139.2354,139.3362,139.2263,139.2812,32746.0
2021-03-16 15:15:00,152.1,152.16,152.09,152.15,22946.0,139.2995,139.3545,139.2904,139.3453,22946.0
2021-03-16 15:20:00,152.15,152.15,152.08,152.11,15085.0,139.3453,139.3453,139.2812,139.3087,15085.0
2021-03-16 15:25:00,152.11,152.13,151.98,151.99,32032.0,139.3087,139.327,139.1896,139.1988,32032.0
2021-03-16 15:30:00,152.01,152.19,151.91,152.18,31516.0,139.2171,139.382,139.1255,139.3728,31516.0
2021-03-16 15:35:00,152.17,152.23,152.08,152.13,58485.0,139.3636,139.4186,139.2812,139.327,58485.0
2021-03-16 15:40:00,152.12,152.19,151.97,151.97,56498.0,139.3178,139.382,139.1805,139.1805,56498.0
2021-03-16 15:45:00,151.99,152.07,151.89,151.9,72345.0,139.1988,139.2721,139.1072,139.1164,72345.0
2021-03-16 15:50:00,151.92,152.08,151.92,152.05,69757.0,139.1347,139.2812,139.1347,139.2537,69757.0
2021-03-16 15:55:00,152.06,152.06,151.9,151.94,255846.0,139.2629,139.2629,139.1164,139.153,255846.0
2021-03-17 09:30:00,151.97,152.25,151.72,151.8,63778.0,139.1805,139.4369,138.9515,139.0248,63778.0
2021-03-17 09:35:00,151.81,152.12,151.74,152.12,20489.0,139.0339,139.3178,138.9698,139.3178,20489.0
2021-03-17 09:40:00,152.12,152.21,152.06,152.12,24827.0,139.3178,139.4003,139.2629,139.3178,24827.0
2021-03-17 09:45:00,152.13,152.23,151.97,152.0,30471.0,139.327,139.4186,139.1805,139.2079,30471.0
2021-03-17 09:50:00,151.96,151.97,151.8,151.8,36629.0,139.1713,139.1805,139.0248,139.0248,36629.0
2021-03-17 09:55:00,151.88,151.88,151.71,151.73,11466.0,139.098,139.098,138.9424,138.9607,11466.0
2021-03-17 10:00:00,151.7,151.72,151.56,151.58,12905.0,138.9332,138.9515,138.805,138.8233,12905.0
2021-03-17 10:05:00,151.58,151.58,151.4,151.55,22635.0,138.8233,138.8233,138.6584,138.7958,22635.0
2021-03-17 10:10:00,151.59,151.64,151.5,151.56,20414.0,138.8324,138.8782,138.75,138.805,20414.0
2021-03-17 10:15:00,151.58,151.6,151.52,151.52,5358.0,138.8233,138.8416,138.7683,138.7683,5358.0
2021-03-17 10:20:00,151.49,151.52,151.36,151.5,9565.0,138.7409,138.7683,138.6218,138.75,9565.0
2021-03-17 10:25:00,151.53,151.69,151.53,151.66,11269.0,138.7775,138.924,138.7775,138.8966,11269.0
2021-03-17 10:30:00,151.64,151.65,151.41,151.46,12883.0,138.8782,138.8874,138.6676,138.7134,12883.0
2021-03-17 10:35:00,151.47,151.47,151.32,151.37,15810.0,138.7225,138.7225,138.5852,138.631,15810.0
2021-03-17 10:40:00,151.35,151.37,151.16,151.16,13257.0,138.6126,138.631,138.4386,138.4386,13257.0
2021-03-17 10:45:00,151.13,151.23,151.11,151.14,6695.0,138.4112,138.5027,138.3928,138.4203,6695.0
2021-03-17 10:50:00,151.14,151.28,151.14,151.25,20056.0,138.4203,138.5485,138.4203,138.5211,20056.0
2021-03-17 10:55:00,151.28,151.29,151.18,151.2,14273.0,138.5485,138.5577,138.457,138.4753,14273.0
2021-03-17 11:00:00,151.22,151.38,151.19,151.36,13453.0,138.4936,138.6401,138.4661,138.6218,13453.0
2021-03-17 11:05:00,151.38,151.49,151.37,151.49,7651.0,138.6401,138.7409,138.631,138.7409,7651.0
2021-03-17 11:10:00,151.51,151.59,151.5,151.54,7114.0,138.7592,138.8324,138.75,138.7867,7114.0
2021-03-17 11:15:00,151.54,151.59,151.47,151.47,26487.0,138.7867,138.8324,138.7225,138.7225,26487.0
2021-03-17 11:20:00,151.48,151.59,151.44,151.55,7429.0,138.7317,138.8324,138.6951,138.7958,7429.0
2021-03-17 11:25:00,151.58,151.67,151.56,151.64,24417.0,138.8233,138.9057,138.805,138.8782,24417.0
2021-03-17 11:30:00,151.63,151.73,151.63,151.72,11292.0,138.8691,138.9607,138.8691,138.9515,11292.0
2021-03-17 11:35:00,151.77,151.83,151.77,151.79,11884.0,138.9973,139.0523,138.9973,139.0156,11884.0
2021-03-17 11:40:00,151.8,151.91,151.79,151.84,7691.0,139.0248,139.1255,139.0156,139.0614,7691.0
2021-03-17 11:45:00,151.85,151.93,151.85,151.9,4618.0,139.0706,139.1438,139.0706,139.1164,4618.0
2021-03-17 11:50:00,151.89,151.96,151.88,151.88,6760.0,139.1072,139.1713,139.098,139.098,6760.0
2021-03-17 11:55:00,151.89,151.95,151.87,151.92,13642.0,139.1072,139.1622,139.0889,139.1347,13642.0
2021-03-17 12:00:00,151.92,152.04,151.92,152.04,28227.0,139.1347,139.2446,139.1347,139.2446,28227.0
2021-03-17 12:05:00,152.06,152.23,152.06,152.22,21148.0,139.2629,139.4186,139.2629,139.4094,21148.0
2021-03-17 12:10:00,152.24,152.24,152.11,152.13,6894.0,139.4277,139.4277,139.3087,139.327,6894.0
2021-03-17 12:15:00,152.14,152.15,152.09,152.09,46397.0,139.3362,139.3453,139.2904,139.2904,46397.0
2021-03-17 12:20:00,152.1,152.1,151.93,151.94,12269.0,139.2995,139.2995,139.1438,139.153,12269.0
2021-03-17 12:25:00,151.93,152.03,151.92,151.96,17487.0,139.1438,139.2354,139.1347,139.1713,17487.0
2021-03-17 12:30:00,151.98,151.98,151.82,151.84,8276.0,139.1896,139.1896,139.0431,139.0614,8276.0
2021-03-17 12:35:00,151.84,151.92,151.78,151.91,13323.0,139.0614,139.1347,139.0065,139.1255,13323.0
2021-03-17 12:40:00,151.9,151.93,151.83,151.83,10794.0,139.1164,139.1438,139.0523,139.0523,10794.0
2021-03-17 12:45:00,151.84,151.89,151.83,151.85,10231.0,139.0614,139.1072,139.0523,139.0706,10231.0
2021-03-17 12:50:00,151.87,151.97,151.85,151.95,32255.0,139.0889,139.1805,139.0706,139.1622,32255.0
2021-03-17 12:55:00,151.94,151.94,151.83,151.88,12564.0,139.153,139.153,139.0523,139.098,12564.0
2021-03-17 13:00:00,151.88,151.91,151.85,151.86,8619.0,139.098,139.1255,139.0706,139.0797,8619.0
2021-03-17 13:05:00,151.86,151.94,151.84,151.86,16413.0,139.0797,139.153,139.0614,139.0797,16413.0
2021-03-17 13:10:00,151.85,151.89,151.82,151.88,13145.0,139.0706,139.1072,139.0431,139.098,13145.0
2021-03-17 13:15:00,151.85,151.86,151.76,151.85,4738.0,139.0706,139.0797,138.9881,139.0706,4738.0
2021-03-17 13:20:00,151.83,151.84,151.74,151.82,7668.0,139.0523,139.0614,138.9698,139.0431,7668.0
2021-03-17 13:25:00,151.83,151.86,151.8,151.83,9990.0,139.0523,139.0797,139.0248,139.0523,9990.0
2021-03-17 13:30:00,151.83,151.88,151.8,151.84,12447.0,139.0523,139.098,139.0248,139.0614,12447.0
2021-03-17 13:35:00,151.91,151.92,151.84,151.85,12347.0,139.1255,139.1347,139.0614,139.0706,12347.0
2021-03-17 13:40:00,151.83,151.89,151.8,151.86,30879.0,139.0523,139.1072,139.0248,139.0797,30879.0
2021-03-17 13:45:00,151.88,151.9,151.82,151.87,10712.0,139.098,139.1164,139.0431,139.0889,10712.0
2021-03-17 13:50:00,151.86,151.86,151.76,151.77,13416.0,139.0797,139.0797,138.9881,138.9973,13416.0
2021-03-17 13:55:00,151.74,151.78,151.73,151.77,27859.0,138.9698,139.0065,138.9607,138.9973,27859.0
2021-03-17 14:00:00,151.79,152.49,151.79,152.07,84704.0,139.0156,139.6567,139.0156,139.2721,84704.0
2021-03-17 14:05:00,152.26,152.42,152.19,152.33,17869.0,139.4461,139.5926,139.382,139.5102,17869.0
2021-03-17 14:10:00,152.4,152.64,152.4,152.58,48218.0,139.5743,139.7941,139.5743,139.7391,48218.0
2021-03-17 14:15:00,152.58,152.61,152.28,152.31,11831.0,139.7391,139.7666,139.4644,139.4919,11831.0
2021-03-17 14:20:00,152.33,152.33,152.22,152.26,8675.0,139.5102,139.5102,139.4094,139.4461,8675.0
2021-03-17 14:25:00,152.26,152.37,152.1,152.11,24668.0,139.4461,139.5468,139.2995,139.3087,24668.0
2021-03-17 14:30:00,152.02,152.22,151.96,152.16,26950.0,139.2263,139.4094,139.1713,139.3545,26950.0
2021-03-17 14:35:00,152.17,152.49,152.17,152.48,32927.0,139.3636,139.6567,139.3636,139.6475,32927.0
2021-03-17 14:40:00,152.47,152.7,152.46,152.67,20643.0,139.6384,139.849,139.6292,139.8216,20643.0
2021-03-17 14:45:00,152.66,152.7,152.51,152.57,31828.0,139.8124,139.849,139.675,139.73,31828.0
2021-03-17 14:50:00,152.55,152.62,152.46,152.6,29960.0,139.7117,139.7758,139.6292,139.7574,29960.0
2021-03-17 14:55:00,152.6,152.7,152.55,152.55,31631.0,139.7574,139.849,139.7117,139.7117,31631.0
2021-03-17 15:00:00,152.57,152.64,152.49,152.61,26044.0,139.73,139.7941,139.6567,139.7666,26044.0
2021-03-17 15:05:00,152.6,152.65,152.53,152.61,35604.0,139.7574,139.8032,139.6933,139.7666,35604.0
2021-03-17 15:10:00,152.6,152.6,152.35,152.39,66201.0,139.7574,139.7574,139.5285,139.5651,66201.0
2021-03-17 15:15:00,152.42,152.53,152.35,152.35,32051.0,139.5926,139.6933,139.5285,139.5285,32051.0
2021-03-17 15:20:00,152.38,152.38,152.24,152.29,34015.0,139.556,139.556,139.4277,139.4735,34015.0
2021-03-17 15:25:00,152.3,152.43,152.3,152.4,33586.0,139.4827,139.6018,139.4827,139.5743,33586.0
2021-03-17 15:30:00,152.39,152.64,152.39,152.6,39295.0,139.5651,139.7941,139.5651,139.7574,39295.0
2021-03-17 15:35:00,152.58,152.68,152.53,152.59,49269.0,139.7391,139.8307,139.6933,139.7483,49269.0
2021-03-17 15:40:00,152.59,152.67,152.34,152.37,51126.0,139.7483,139.8216,139.5193,139.5468,51126.0
2021-03-17 15:45:00,152.4,152.53,152.39,152.51,59743.0,139.5743,139.6933,139.5651,139.675,59743.0
2021-03-17 15:50:00,152.52,152.55,152.37,152.53,50869.0,139.6842,139.7117,139.5468,139.6933,50869.0
2021-03-17 15:55:00,152.53,152.72,152.5,152.7,140908.0,139.6933,139.8674,139.6659,139.849,140908.0
2021-03-18 09:30:00,152.57,152.65,152.47,152.62,59015.0,139.73,139.8032,139.6384,139.7758,59015.0
2021-03-18 09:35:00,152.64,152.81,152.57,152.81,108530.0,139.7941,139.9498,139.73,139.9498,108530.0
2021-03-18 09:40:00,152.81,152.92,152.68,152.88,92022.0,139.9498,140.0505,139.8307,140.0139,92022.0
2021-03-18 09:45:00,152.88,152.89,152.62,152.62,40153.0,140.0139,140.023,139.7758,139.7758,40153.0
2021-03-18 09:50:00,152.6,152.79,152.47,152.71,37254.0,139.7574,139.9315,139.6384,139.8582,37254.0
2021-03-18 09:55:00,152.79,152.88,152.75,152.84,32714.0,139.9315,140.0139,139.8948,139.9773,32714.0
2021-03-18 10:00:00,152.86,152.86,152.7,152.72,25600.0,139.9956,139.9956,139.849,139.8674,25600.0
2021-03-18 10:05:00,152.74,152.89,152.69,152.89,25611.0,139.8857,140.023,139.8399,140.023,25611.0
2021-03-18 10:10:00,152.91,152.91,152.73,152.89,24875.0,140.0414,140.0414,139.8765,140.023,24875.0
2021-03-18 10:15:00,152.88,152.92,152.73,152.92,23609.0,140.0139,140.0505,139.8765,140.0505,23609.0
2021-03-18 10:20:00,152.91,152.97,152.88,152.9,38696.0,140.0414,140.0963,140.0139,140.0322,38696.0
2021-03-18 10:25:00,152.91,153.13,152.9,153.08,41600.0,140.0414,140.2428,140.0322,140.1971,41600.0
2021-03-18 10:30:00,153.02,153.07,152.94,153.06,32082.0,140.1421,140.1879,140.0688,140.1787,32082.0
2021-03-18 10:35:00,153.07,153.22,153.03,153.08,13119.0,140.1879,140.3253,140.1513,140.1971,13119.0
2021-03-18 10:40:00,153.09,153.11,152.99,153.01,15869.0,140.2062,140.2245,140.1146,140.1329,15869.0
2021-03-18 10:45:00,153.02,153.11,153.01,153.02,5383.0,140.1421,140.2245,140.1329,140.1421,5383.0
2021-03-18 10:50:00,153.02,153.02,152.89,152.95,11151.0,140.1421,140.1421,140.023,140.078,11151.0
2021-03-18 10:55:00,152.97,153.02,152.94,153.0,9786.0,140.0963,140.1421,140.0688,140.1238,9786.0
2021-03-18 11:00:00,153.06,153.15,153.0,153.15,13860.0,140.1787,140.2612,140.1238,140.2612,13860.0
2021-03-18 11:05:00,153.15,153.34,153.15,153.34,11222.0,140.2612,140.4352,140.2612,140.4352,11222.0
2021-03-18 11:10:00,153.31,153.35,153.3,153.33,9709.0,140.4077,140.4443,140.3985,140.426,9709.0
2021-03-18 11:15:00,153.33,153.41,153.33,153.38,34120.0,140.426,140.4993,140.426,140.4718,34120.0
2021-03-18 11:20:00,153.37,153.42,153.36,153.38,13484.0,140.4626,140.5084,140.4535,140.4718,13484.0
2021-03-18 11:25:00,153.36,153.44,153.31,153.44,5935.0,140.4535,140.5268,140.4077,140.5268,5935.0
2021-03-18 11:30:00,153.44,153.47,153.38,153.46,12775.0,140.5268,140.5542,140.4718,140.5451,12775.0
2021-03-18 11:35:00,153.46,153.46,153.38,153.39,10215.0,140.5451,140.5451,140.4718,140.481,10215.0
2021-03-18 11:40:00,153.4,153.41,153.37,153.4,11412.0,140.4901,140.4993,140.4626,140.4901,11412.0
2021-03-18 11:45:00,153.43,153.5,153.42,153.5,5440.0,140.5176,140.5817,140.5084,140.5817,5440.0
2021-03-18 11:50:00,153.51,153.6,153.49,153.55,5707.0,140.5909,140.6733,140.5725,140.6275,5707.0
2021-03-18 11:55:00,153.56,153.61,153.5,153.61,4231.0,140.6367,140.6824,140.5817,140.6824,4231.0
2021-03-18 12:00:00,153.64,153.68,153.64,153.68,4670.0,140.7099,140.7466,140.7099,140.7466,4670.0
2021-03-18 12:05:00,153.66,153.71,153.63,153.69,3878.0,140.7282,140.774,140.7008,140.7557,3878.0
2021-03-18 12:10:00,153.72,153.73,153.67,153.7,4266.0,140.7832,140.7924,140.7374,140.7649,4266.0
2021-03-18 12:15:00,153.67,153.67,153.57,153.61,19652.0,140.7374,140.7374,140.6458,140.6824,19652.0
2021-03-18 12:20:00,153.61,153.66,153.58,153.6,11231.0,140.6824,140.7282,140.655,140.6733,11231.0
2021-03-18 12:25:00,153.6,153.65,153.55,153.57,4438.0,140.6733,140.7191,140.6275,140.6458,4438.0
2021-03-18 12:30:00,153.6,153.62,153.48,153.48,14295.0,140.6733,140.6916,140.5634,140.5634,14295.0
2021-03-18 12:35:00,153.48,153.48,153.38,153.43,12049.0,140.5634,140.5634,140.4718,140.5176,12049.0
2021-03-18 12:40:00,153.44,153.49,153.36,153.37,12249.0,140.5268,140.5725,140.4535,140.4626,12249.0
2021-03-18 12:45:00,153.38,153.4,153.27,153.3,23726.0,140.4718,140.4901,140.3711,140.3985,23726.0
2021-03-18 12:50:00,153.29,153.29,153.13,153.16,3679.0,140.3894,140.3894,140.2428,140.2703,3679.0
2021-03-18 12:55:00,153.16,153.18,152.93,153.02,13746.0,140.2703,140.2886,140.0597,140.1421,13746.0
2021-03-18 13:00:00,153.02,153.16,153.02,153.16,16238.0,140.1421,140.2703,140.1421,140.2703,16238.0
2021-03-18 13:05:00,153.16,153.2,153.09,153.12,10578.0,140.2703,140.307,140.2062,140.2337,10578.0
2021-03-18 13:10:00,153.07,153.13,153.03,153.08,6720.0,140.1879,140.2428,140.1513,140.1971,6720.0
2021-03-18 13:15:00,153.12,153.23,153.09,153.22,7335.0,140.2337,140.3344,140.2062,140.3253,7335.0
2021-03-18 13:20:00,153.22,153.3,153.22,153.22,18512.0,140.3253,140.3985,140.3253,140.3253,18512.0
2021-03-18 13:25:00,153.23,153.29,153.2,153.22,18203.0,140.3344,140.3894,140.307,140.3253,18203.0
2021-03-18 13:30:00,153.22,153.22,153.15,153.22,8856.0,140.3253,140.3253,140.2612,140.3253,8856.0
2021-03-18 13:35:00,153.25,153.32,153.23,153.31,19435.0,140.3527,140.4169,140.3344,140.4077,19435.0
2021-03-18 13:40:00,153.31,153.37,153.3,153.36,18714.0,140.4077,140.4626,140.3985,140.4535,18714.0
2021-03-18 13:45:00,153.35,153.37,153.26,153.3,24328.0,140.4443,140.4626,140.3619,140.3985,24328.0
2021-03-18 13:50:00,153.33,153.41,153.32,153.41,20346.0,140.426,140.4993,140.4169,140.4993,20346.0
2021-03-18 13:55:00,153.4,153.4,153.34,153.37,10771.0,140.4901,140.4901,140.4352,140.4626,10771.0
2021-03-18 14:00:00,153.35,153.35,153.15,153.18,14639.0,140.4443,140.4443,140.2612,140.2886,14639.0
2021-03-18 14:05:00,153.18,153.24,153.13,153.13,10276.0,140.2886,140.3436,140.2428,140.2428,10276.0
2021-03-18 14:10:00,153.08,153.08,152.94,153.02,10088.0,140.1971,140.1971,140.0688,140.1421,10088.0
2021-03-18 14:15:00,153.01,153.01,152.69,152.71,15078.0,140.1329,140.1329,139.8399,139.8582,15078.0
2021-03-18 14:20:00,152.73,152.78,152.66,152.71,52237.0,139.8765,139.9223,139.8124,139.8582,52237.0
2021-03-18 14:25:00,152.71,152.72,152.58,152.58,15069.0,139.8582,139.8674,139.7391,139.7391,15069.0
2021-03-18 14:30:00,152.59,152.71,152.39,152.45,18255.0,139.7483,139.8582,139.5651,139.6201,18255.0
2021-03-18 14:35:00,152.4,152.4,152.17,152.34,20356.0,139.5743,139.5743,139.3636,139.5193,20356.0
2021-03-18 14:40:00,152.32,152.32,151.98,152.15,23370.0,139.501,139.501,139.1896,139.3453,23370.0
2021-03-18 14:45:00,152.18,152.54,152.17,152.54,17987.0,139.3728,139.7025,139.3636,139.7025,17987.0
2021-03-18 14:50:00,152.54,152.57,152.43,152.47,12336.0,139.7025,139.73,139.6018,139.6384,12336.0
2021-03-18 14:55:00,152.49,152.55,152.42,152.47,33131.0,139.6567,139.7117,139.5926,139.6384,33131.0
2021-03-18 15:00:00,152.45,152.52,152.28,152.28,23739.0,139.6201,139.6842,139.4644,139.4644,23739.0
2021-03-18 15:05:00,152.27,152.27,152.05,152.17,25993.0,139.4552,139.4552,139.2537,139.3636,25993.0
2021-03-18 15:10:00,152.21,152.31,152.13,152.24,26222.0,139.4003,139.4919,139.327,139.4277,26222.0
2021-03-18 15:15:00,152.22,152.22,152.01,152.08,27864.0,139.4094,139.4094,139.2171,139.2812,27864.0
2021-03-18 15:20:00,152.06,152.09,151.8,151.81,22522.0,139.2629,139.2904,139.0248,139.0339,22522.0
2021-03-18 15:25:00,151.83,152.06,151.75,152.06,33790.0,139.0523,139.2629,138.979,139.2629,33790.0
2021-03-18 15:30:00,152.06,152.11,151.69,151.69,18407.0,139.2629,139.3087,138.924,138.924,18407.0
2021-03-18 15:35:00,151.69,151.79,151.61,151.62,45598.0,138.924,139.0156,138.8508,138.8599,45598.0
2021-03-18 15:40:00,151.64,151.66,151.46,151.5,28780.0,138.8782,138.8966,138.7134,138.75,28780.0
2021-03-18 15:45:00,151.51,151.55,151.26,151.34,50995.0,138.7592,138.7958,138.5302,138.6035,50995.0
2021-03-18 15:50:00,151.33,151.57,151.28,151.47,64617.0,138.5943,138.8141,138.5485,138.7225,64617.0
2021-03-18 15:55:00,151.45,151.67,151.45,151.55,118763.0,138.7042,138.9057,138.7042,138.7958,118763.0
2021-03-19 09:30:00,151.45,151.45,150.87,150.87,47390.0,138.7042,138.7042,138.173,138.173,47390.0
2021-03-19 09:35:00,150.8,151.0,150.6,150.6,55899.0,138.1089,138.2921,137.9258,137.9258,55899.0
2021-03-19 09:40:00,150.58,150.58,150.15,150.4,49604.0,137.9074,137.9074,137.5136,137.7426,49604.0
2021-03-19 09:45:00,150.33,150.35,149.84,149.9,64960.0,137.6785,137.6968,137.2297,137.2847,64960.0
2021-03-19 09:50:00,149.9,150.67,149.9,150.58,20107.0,137.2847,137.9899,137.2847,137.9074,20107.0
2021-03-19 09:55:00,150.56,150.6,150.33,150.59,49196.0,137.8891,137.9258,137.6785,137.9166,49196.0
2021-03-19 10:00:00,150.51,150.67,150.36,150.42,33140.0,137.8433,137.9899,137.706,137.7609,33140.0
2021-03-19 10:05:00,150.38,150.42,150.21,150.4,27005.0,137.7243,137.7609,137.5686,137.7426,27005.0
2021-03-19 10:10:00,150.41,150.54,150.21,150.54,20472.0,137.7518,137.8708,137.5686,137.8708,20472.0
2021-03-19 10:15:00,150.5,150.73,150.43,150.73,14533.0,137.8342,138.0448,137.7701,138.0448,14533.0
2021-03-19 10:20:00,150.76,150.84,150.71,150.79,7474.0,138.0723,138.1456,138.0265,138.0998,7474.0
2021-03-19 10:25:00,150.76,150.76,150.65,150.68,15064.0,138.0723,138.0723,137.9716,137.999,15064.0
2021-03-19 10:30:00,150.7,150.7,150.25,150.33,8742.0,138.0174,138.0174,137.6052,137.6785,8742.0
2021-03-19 10:35:00,150.33,150.42,150.23,150.42,13799.0,137.6785,137.7609,137.5869,137.7609,13799.0
2021-03-19 10:40:00,150.45,150.69,150.45,150.69,12325.0,137.7884,138.0082,137.7884,138.0082,12325.0
2021-03-19 10:45:00,150.64,150.83,150.64,150.81,11850.0,137.9624,138.1364,137.9624,138.1181,11850.0
2021-03-19 10:50:00,150.83,151.08,150.82,151.04,18622.0,138.1364,138.3654,138.1273,138.3287,18622.0
2021-03-19 10:55:00,151.04,151.1,150.91,151.1,14198.0,138.3287,138.3837,138.2097,138.3837,14198.0
2021-03-19 11:00:00,151.12,151.14,151.0,151.06,12798.0,138.402,138.4203,138.2921,138.3471,12798.0
2021-03-19 11:05:00,151.04,151.18,150.97,151.06,14224.0,138.3287,138.457,138.2646,138.3471,14224.0
2021-03-19 11:10:00,151.1,151.1,150.85,151.01,9203.0,138.3837,138.3837,138.1547,138.3013,9203.0
2021-03-19 11:15:00,151.05,151.08,150.96,150.97,14820.0,138.3379,138.3654,138.2555,138.2646,14820.0
2021-03-19 11:20:00,150.95,151.02,150.87,150.87,5970.0,138.2463,138.3104,138.173,138.173,5970.0
2021-03-19 11:25:00,150.88,150.9,150.78,150.9,12111.0,138.1822,138.2005,138.0906,138.2005,12111.0
2021-03-19 11:30:00,150.88,151.19,150.84,151.18,10754.0,138.1822,138.4661,138.1456,138.457,10754.0
2021-03-19 11:35:00,151.19,151.29,151.16,151.29,18687.0,138.4661,138.5577,138.4386,138.5577,18687.0
2021-03-19 11:40:00,151.29,151.38,151.26,151.38,11182.0,138.5577,138.6401,138.5302,138.6401,11182.0
2021-03-19 11:45:00,151.37,151.51,151.35,151.5,14194.0,138.631,138.7592,138.6126,138.75,14194.0
2021-03-19 11:50:00,151.47,151.66,151.45,151.66,11375.0,138.7225,138.8966,138.7042,138.8966,11375.0
2021-03-19 11:55:00,151.65,151.72,151.58,151.58,14313.0,138.8874,138.9515,138.8233,138.8233,14313.0
2021-03-19 12:00:00,151.59,151.72,151.59,151.68,11785.0,138.8324,138.9515,138.8324,138.9149,11785.0
2021-03-19 12:05:00,151.64,151.66,151.54,151.58,15260.0,138.8782,138.8966,138.7867,138.8233,15260.0
2021-03-19 12:10:00,151.56,151.56,151.45,151.52,19615.0,138.805,138.805,138.7042,138.7683,19615.0
2021-03-19 12:15:00,151.52,151.68,151.51,151.63,13130.0,138.7683,138.9149,138.7592,138.8691,13130.0
2021-03-19 12:20:00,151.61,151.72,151.57,151.67,15214.0,138.8508,138.9515,138.8141,138.9057,15214.0
2021-03-19 12:25:00,151.66,151.75,151.63,151.67,14209.0,138.8966,138.979,138.8691,138.9057,14209.0
2021-03-19 12:30:00,151.64,151.73,151.55,151.58,13132.0,138.8782,138.9607,138.7958,138.8233,13132.0
2021-03-19 12:35:00,151.58,151.61,151.51,151.53,26265.0,138.8233,138.8508,138.7592,138.7775,26265.0
2021-03-19 12:40:00,151.53,151.69,151.52,151.69,15201.0,138.7775,138.924,138.7683,138.924,15201.0
2021-03-19 12:45:00,151.69,151.79,151.69,151.76,22637.0,138.924,139.0156,138.924,138.9881,22637.0
2021-03-19 12:50:00,151.75,151.78,151.69,151.75,7786.0,138.979,139.0065,138.924,138.979,7786.0
2021-03-19 12:55:00,151.73,151.74,151.64,151.71,23298.0,138.9607,138.9698,138.8782,138.9424,23298.0
2021-03-19 13:00:00,151.7,151.71,151.5,151.55,21076.0,138.9332,138.9424,138.75,138.7958,21076.0
2021-03-19 13:05:00,151.56,151.57,151.45,151.54,6324.0,138.805,138.8141,138.7042,138.7867,6324.0
2021-03-19 13:10:00,151.56,151.56,151.49,151.56,4557.0,138.805,138.805,138.7409,138.805,4557.0
2021-03-19 13:15:00,151.6,151.66,151.51,151.61,4837.0,138.8416,138.8966,138.7592,138.8508,4837.0
2021-03-19 13:20:00,151.62,151.67,151.6,151.64,7579.0,138.8599,138.9057,138.8416,138.8782,7579.0
2021-03-19 13:25:00,151.64,151.67,151.58,151.62,12697.0,138.8782,138.9057,138.8233,138.8599,12697.0
2021-03-19 13:30:00,151.62,151.65,151.51,151.56,12654.0,138.8599,138.8874,138.7592,138.805,12654.0
2021-03-19 13:35:00,151.59,151.67,151.52,151.62,17194.0,138.8324,138.9057,138.7683,138.8599,17194.0
2021-03-19 13:40:00,151.66,151.69,151.6,151.65,10992.0,138.8966,138.924,138.8416,138.8874,10992.0
2021-03-19 13:45:00,151.67,151.74,151.67,151.73,8406.0,138.9057,138.9698,138.9057,138.9607,8406.0
2021-03-19 13:50:00,151.74,151.79,151.73,151.75,5660.0,138.9698,139.0156,138.9607,138.979,5660.0
2021-03-19 13:55:00,151.75,151.76,151.65,151.75,8490.0,138.979,138.9881,138.8874,138.979,8490.0
2021-03-19 14:00:00,151.76,151.87,151.69,151.71,9579.0,138.9881,139.0889,138.924,138.9424,9579.0
2021-03-19 14:05:00,151.72,151.79,151.57,151.57,44655.0,138.9515,139.0156,138.8141,138.8141,44655.0
2021-03-19 14:10:00,151.56,151.62,151.53,151.6,17610.0,138.805,138.8599,138.7775,138.8416,17610.0
2021-03-19 14:15:00,151.57,151.59,151.45,151.47,10420.0,138.8141,138.8324,138.7042,138.7225,10420.0
2021-03-19 14:20:00,151.49,151.49,151.39,151.47,13806.0,138.7409,138.7409,138.6493,138.7225,13806.0
2021-03-19 14:25:00,151.46,151.58,151.43,151.57,15168.0,138.7134,138.8233,138.6859,138.8141,15168.0
2021-03-19 14:30:00,151.57,151.62,151.56,151.59,21969.0,138.8141,138.8599,138.805,138.8324,21969.0
2021-03-19 14:35:00,151.57,151.64,151.54,151.59,21818.0,138.8141,138.8782,138.7867,138.8324,21818.0
2021-03-19 14:40:00,151.59,151.67,151.59,151.65,7219.0,138.8324,138.9057,138.8324,138.8874,7219.0
2021-03-19 14:45:00,151.65,151.69,151.61,151.66,10997.0,138.8874,138.924,138.8508,138.8966,10997.0
2021-03-19 14:50:00,151.64,151.65,151.51,151.54,16781.0,138.8782,138.8874,138.7592,138.7867,16781.0
2021-03-19 14:55:00,151.54,151.81,151.54,151.81,30583.0,138.7867,139.0339,138.7867,139.0339,30583.0
2021-03-19 15:00:00,151.8,151.83,151.63,151.63,26735.0,139.0248,139.0523,138.8691,138.8691,26735.0
2021-03-19 15:05:00,151.61,151.69,151.57,151.62,18184.0,138.8508,138.924,138.8141,138.8599,18184.0
2021-03-19 15:10:00,151.62,151.72,151.61,151.65,27991.0,138.8599,138.9515,138.8508,138.8874,27991.0
2021-03-19 15:15:00,151.6,151.65,151.57,151.57,16509.0,138.8416,138.8874,138.8141,138.8141,16509.0
2021-03-19 15:20:00,151.59,151.64,151.51,151.53,7036.0,138.8324,138.8782,138.7592,138.7775,7036.0
2021-03-19 15:25:00,151.53,151.61,151.53,151.6,18585.0,138.7775,138.8508,138.7775,138.8416,18585.0
2021-03-19 15:30:00,151.61,151.7,151.53,151.7,353565.0,138.8508,138.9332,138.7775,138.9332,353565.0
2021-03-19 15:35:00,151.72,151.83,151.7,151.73,43181.0,138.9515,139.0523,138.9332,138.9607,43181.0
2021-03-19 15:40:00,151.68,151.76,151.62,151.63,19814.0,138.9149,138.9881,138.8599,138.8691,19814.0
2021-03-19 15:45:00,151.62,151.7,151.45,151.5,27564.0,138.8599,138.9332,138.7042,138.75,27564.0
2021-03-19 15:50:00,151.45,151.66,151.31,151.38,23923.0,138.7042,138.8966,138.576,138.6401,23923.0
2021-03-19 15:55:00,151.35,151.4,150.92,150.95,61808.0,138.6126,138.6584,138.2188,138.2463,61808.0
2021-03-22 09:30:00,150.71,150.9,150.33,150.34,41079.0,138.0265,138.2005,137.6785,137.6876,41079.0
2021-03-22 09:35:00,150.32,150.63,150.23,150.63,45540.0,137.6693,137.9532,137.5869,137.9532,45540.0
2021-03-22 09:40:00,150.54,150.69,150.44,150.69,20674.0,137.8708,138.0082,137.7792,138.0082,20674.0
2021-03-22 09:45:00,150.77,150.93,150.72,150.91,26150.0,138.0815,138.228,138.0357,138.2097,26150.0
2021-03-22 09:50:00,150.93,150.98,150.83,150.83,19030.0,138.228,138.2738,138.1364,138.1364,19030.0
2021-03-22 09:55:00,150.85,150.86,150.7,150.7,18479.0,138.1547,138.1639,138.0174,138.0174,18479.0
2021-03-22 10:00:00,150.75,150.84,150.62,150.74,25048.0,138.0631,138.1456,137.9441,138.054,25048.0
2021-03-22 10:05:00,150.79,150.81,150.64,150.68,18825.0,138.0998,138.1181,137.9624,137.999,18825.0
2021-03-22 10:10:00,150.7,150.84,150.65,150.81,17055.0,138.0174,138.1456,137.9716,138.1181,17055.0
2021-03-22 10:15:00,150.78,150.8,150.64,150.72,26388.0,138.0906,138.1089,137.9624,138.0357,26388.0
2021-03-22 10:20:00,150.75,150.79,150.59,150.62,19703.0,138.0631,138.0998,137.9166,137.9441,19703.0
2021-03-22 10:25:00,150.6,150.65,150.45,150.51,35990.0,137.9258,137.9716,137.7884,137.8433,35990.0
2021-03-22 10:30:00,150.56,150.74,150.51,150.67,18399.0,137.8891,138.054,137.8433,137.9899,18399.0
2021-03-22 10:35:00,150.67,150.68,150.55,150.68,35913.0,137.9899,137.999,137.88,137.999,35913.0
2021-03-22 10:40:00,150.66,150.86,150.64,150.84,20553.0,137.9807,138.1639,137.9624,138.1456,20553.0
2021-03-22 10:45:00,150.83,150.98,150.83,150.87,43321.0,138.1364,138.2738,138.1364,138.173,43321.0
2021-03-22 10:50:00,150.88,150.89,150.72,150.74,20960.0,138.1822,138.1914,138.0357,138.054,20960.0
2021-03-22 10:55:00,150.71,150.79,150.65,150.65,22859.0,138.0265,138.0998,137.9716,137.9716,22859.0
2021-03-22 11:00:00,150.66,150.79,150.62,150.75,17830.0,137.9807,138.0998,137.9441,138.0631,17830.0
2021-03-22 11:05:00,150.78,150.81,150.74,150.78,25284.0,138.0906,138.1181,138.054,138.0906,25284.0
2021-03-22 11:10:00,150.75,150.75,150.52,150.57,21061.0,138.0631,138.0631,137.8525,137.8983,21061.0
2021-03-22 11:15:00,150.57,150.58,150.51,150.55,12061.0,137.8983,137.9074,137.8433,137.88,12061.0
2021-03-22 11:20:00,150.57,150.68,150.56,150.6,24507.0,137.8983,137.999,137.8891,137.9258,24507.0
2021-03-22 11:25:00,150.59,150.6,150.55,150.6,19427.0,137.9166,137.9258,137.88,137.9258,19427.0
2021-03-22 11:30:00,150.63,150.79,150.6,150.79,25440.0,137.9532,138.0998,137.9258,138.0998,25440.0
2021-03-22 11:35:00,150.79,150.84,150.78,150.82,33420.0,138.0998,138.1456,138.0906,138.1273,33420.0
2021-03-22 11:40:00,150.81,150.94,150.8,150.94,11056.0,138.1181,138.2372,138.1089,138.2372,11056.0
2021-03-22 11:45:00,150.94,150.94,150.77,150.81,20089.0,138.2372,138.2372,138.0815,138.1181,20089.0
2021-03-22 11:50:00,150.8,150.85,150.76,150.78,24267.0,138.1089,138.1547,138.0723,138.0906,24267.0
2021-03-22 11:55:00,150.8,150.87,150.78,150.84,25551.0,138.1089,138.173,138.0906,138.1456,25551.0
2021-03-22 12:00:00,150.84,150.91,150.77,150.77,11391.0,138.1456,138.2097,138.0815,138.0815,11391.0
2021-03-22 12:05:00,150.78,150.79,150.67,150.68,11287.0,138.0906,138.0998,137.9899,137.999,11287.0
2021-03-22 12:10:00,150.7,150.7,150.65,150.68,9127.0,138.0174,138.0174,137.9716,137.999,9127.0
2021-03-22 12:15:00,150.68,150.71,150.65,150.67,7853.0,137.999,138.0265,137.9716,137.9899,7853.0
2021-03-22 12:20:00,150.67,150.67,150.61,150.65,10365.0,137.9899,137.9899,137.9349,137.9716,10365.0
2021-03-22 12:25:00,150.65,150.74,150.63,150.72,10288.0,137.9716,138.054,137.9532,138.0357,10288.0
2021-03-22 12:30:00,150.74,150.74,150.63,150.65,14085.0,138.054,138.054,137.9532,137.9716,14085.0
2021-03-22 12:35:00,150.66,150.74,150.65,150.72,11479.0,137.9807,138.054,137.9716,138.0357,11479.0
2021-03-22 12:40:00,150.71,150.78,150.69,150.78,22636.0,138.0265,138.0906,138.0082,138.0906,22636.0
2021-03-22 12:45:00,150.79,150.81,150.77,150.8,10088.0,138.0998,138.1181,138.0815,138.1089,10088.0
2021-03-22 12:50:00,150.79,150.8,150.74,150.78,17487.0,138.0998,138.1089,138.054,138.0906,17487.0
2021-03-22 12:55:00,150.79,150.82,150.74,150.81,8363.0,138.0998,138.1273,138.054,138.1181,8363.0
2021-03-22 13:00:00,150.83,150.83,150.73,150.74,11686.0,138.1364,138.1364,138.0448,138.054,11686.0
2021-03-22 13:05:00,150.72,150.77,150.68,150.71,12742.0,138.0357,138.0815,137.999,138.0265,12742.0
2021-03-22 13:10:00,150.71,150.87,150.69,150.85,13218.0,138.0265,138.173,138.0082,138.1547,13218.0
2021-03-22 13:15:00,150.83,150.89,150.82,150.89,16715.0,138.1364,138.1914,138.1273,138.1914,16715.0
2021-03-22 13:20:00,150.91,150.99,150.91,150.98,15640.0,138.2097,138.2829,138.2097,138.2738,15640.0
2021-03-22 13:25:00,150.97,150.98,150.87,150.94,11817.0,138.2646,138.2738,138.173,138.2372,11817.0
2021-03-22 13:30:00,150.98,151.0,150.96,151.0,9131.0,138.2738,138.2921,138.2555,138.2921,9131.0
2021-03-22 13:35:00,150.99,151.01,150.95,150.96,8918.0,138.2829,138.3013,138.2463,138.2555,8918.0
2021-03-22 13:40:00,150.97,151.05,150.97,151.01,17978.0,138.2646,138.3379,138.2646,138.3013,17978.0
2021-03-22 13:45:00,150.99,150.99,150.95,150.98,6751.0,138.2829,138.2829,138.2463,138.2738,6751.0
2021-03-22 13:50:00,150.98,150.98,150.93,150.96,8311.0,138.2738,138.2738,138.228,138.2555,8311.0
2021-03-22 13:55:00,150.97,151.03,150.96,151.0,46751.0,138.2646,138.3196,138.2555,138.2921,46751.0
2021-03-22 14:00:00,151.02,151.09,151.0,151.06,18680.0,138.3104,138.3745,138.2921,138.3471,18680.0
2021-03-22 14:05:00,151.09,151.17,151.08,151.15,20180.0,138.3745,138.4478,138.3654,138.4295,20180.0
2021-03-22 14:10:00,151.15,151.15,151.03,151.03,9206.0,138.4295,138.4295,138.3196,138.3196,9206.0
2021-03-22 14:15:00,151.04,151.08,151.03,151.06,8095.0,138.3287,138.3654,138.3196,138.3471,8095.0
2021-03-22 14:20:00,151.05,151.09,151.0,151.02,9596.0,138.3379,138.3745,138.2921,138.3104,9596.0
2021-03-22 14:25:00,151.02,151.13,151.01,151.1,21682.0,138.3104,138.4112,138.3013,138.3837,21682.0
2021-03-22 14:30:00,151.11,151.25,151.1,151.2,18997.0,138.3928,138.5211,138.3837,138.4753,18997.0
2021-03-22 14:35:00,151.2,151.35,151.19,151.33,46796.0,138.4753,138.6126,138.4661,138.5943,46796.0
2021-03-22 14:40:00,151.33,151.35,151.27,151.28,9014.0,138.5943,138.6126,138.5394,138.5485,9014.0
2021-03-22 14:45:00,151.25,151.29,151.23,151.28,13056.0,138.5211,138.5577,138.5027,138.5485,13056.0
2021-03-22 14:50:00,151.28,151.29,151.21,151.25,24104.0,138.5485,138.5577,138.4844,138.5211,24104.0
2021-03-22 14:55:00,151.24,151.3,151.23,151.25,14763.0,138.5119,138.5669,138.5027,138.5211,14763.0
2021-03-22 15:00:00,151.26,151.35,151.25,151.33,34394.0,138.5302,138.6126,138.5211,138.5943,34394.0
2021-03-22 15:05:00,151.34,151.38,151.33,151.37,17869.0,138.6035,138.6401,138.5943,138.631,17869.0
2021-03-22 15:10:00,151.36,151.37,151.31,151.32,13881.0,138.6218,138.631,138.576,138.5852,13881.0
2021-03-22 15:15:00,151.33,151.33,151.2,151.2,33849.0,138.5943,138.5943,138.4753,138.4753,33849.0
2021-03-22 15:20:00,151.22,151.27,151.18,151.19,34540.0,138.4936,138.5394,138.457,138.4661,34540.0
2021-03-22 15:25:00,151.21,151.21,151.11,151.12,35622.0,138.4844,138.4844,138.3928,138.402,35622.0
2021-03-22 15:30:00,151.11,151.14,150.97,151.0,43705.0,138.3928,138.4203,138.2646,138.2921,43705.0
2021-03-22 15:35:00,150.98,151.04,150.96,151.03,140184.0,138.2738,138.3287,138.2555,138.3196,140184.0
2021-03-22 15:40:00,151.04,151.05,150.88,150.96,49089.0,138.3287,138.3379,138.1822,138.2555,49089.0
2021-03-22 15:45:00,150.96,150.96,150.87,150.89,39138.0,138.2555,138.2555,138.173,138.1914,39138.0
2021-03-22 15:50:00,150.88,150.97,150.85,150.94,72190.0,138.1822,138.2646,138.1547,138.2372,72190.0
2021-03-22 15:55:00,150.95,151.0,150.86,150.94,125179.0,138.2463,138.2921,138.1639,138.2372,125179.0
2021-03-23 09:30:00,150.29,150.29,149.95,150.11,60746.0,137.6419,137.6419,137.3305,137.477,60746.0
2021-03-23 09:35:00,150.09,150.4,150.05,150.32,30812.0,137.4587,137.7426,137.4221,137.6693,30812.0
2021-03-23 09:40:00,150.31,150.48,150.23,150.45,26421.0,137.6602,137.8159,137.5869,137.7884,26421.0
2021-03-23 09:45:00,150.42,150.47,150.35,150.4,33540.0,137.7609,137.8067,137.6968,137.7426,33540.0
2021-03-23 09:50:00,150.39,150.46,150.27,150.33,15195.0,137.7334,137.7975,137.6235,137.6785,15195.0
2021-03-23 09:55:00,150.34,150.61,150.34,150.56,17444.0,137.6876,137.9349,137.6876,137.8891,17444.0
2021-03-23 10:00:00,150.61,150.67,150.48,150.5,37136.0,137.9349,137.9899,137.8159,137.8342,37136.0
2021-03-23 10:05:00,150.48,150.5,150.36,150.4,44743.0,137.8159,137.8342,137.706,137.7426,44743.0
2021-03-23 10:10:00,150.39,150.44,150.32,150.39,19467.0,137.7334,137.7792,137.6693,137.7334,19467.0
2021-03-23 10:15:00,150.37,150.55,150.37,150.54,13244.0,137.7151,137.88,137.7151,137.8708,13244.0
2021-03-23 10:20:00,150.56,150.56,150.41,150.42,22043.0,137.8891,137.8891,137.7518,137.7609,22043.0
2021-03-23 10:25:00,150.42,150.45,150.31,150.33,10112.0,137.7609,137.7884,137.6602,137.6785,10112.0
2021-03-23 10:30:00,150.31,150.33,150.07,150.07,29354.0,137.6602,137.6785,137.4404,137.4404,29354.0
2021-03-23 10:35:00,150.01,150.02,149.83,149.88,18826.0,137.3854,137.3946,137.2206,137.2664,18826.0
2021-03-23 10:40:00,149.88,149.88,149.73,149.78,14492.0,137.2664,137.2664,137.129,137.1748,14492.0
2021-03-23 10:45:00,149.79,149.83,149.74,149.77,15728.0,137.1839,137.2206,137.1381,137.1656,15728.0
2021-03-23 10:50:00,149.74,149.89,149.71,149.87,15439.0,137.1381,137.2755,137.1107,137.2572,15439.0
2021-03-23 10:55:00,149.9,149.93,149.74,149.83,20391.0,137.2847,137.3122,137.1381,137.2206,20391.0
2021-03-23 11:00:00,149.83,149.85,149.74,149.77,17759.0,137.2206,137.2389,137.1381,137.1656,17759.0
2021-03-23 11:05:00,149.74,149.87,149.73,149.79,8534.0,137.1381,137.2572,137.129,137.1839,8534.0
2021-03-23 11:10:00,149.76,150.0,149.75,149.97,10445.0,137.1565,137.3763,137.1473,137.3488,10445.0
2021-03-23 11:15:00,149.98,150.14,149.97,150.11,12947.0,137.3579,137.5045,137.3488,137.477,12947.0
2021-03-23 11:20:00,150.11,150.22,150.07,150.22,11513.0,137.477,137.5777,137.4404,137.5777,11513.0
2021-03-23 11:25:00,150.21,150.27,150.19,150.24,9984.0,137.5686,137.6235,137.5503,137.5961,9984.0
2021-03-23 11:30:00,150.25,150.27,150.1,150.17,17120.0,137.6052,137.6235,137.4678,137.532,17120.0
2021-03-23 11:35:00,150.18,150.22,150.04,150.04,23563.0,137.5411,137.5777,137.4129,137.4129,23563.0
2021-03-23 11:40:00,150.07,150.09,150.03,150.03,15099.0,137.4404,137.4587,137.4037,137.4037,15099.0
2021-03-23 11:45:00,150.04,150.16,150.04,150.09,11963.0,137.4129,137.5228,137.4129,137.4587,11963.0
2021-03-23 11:50:00,150.04,150.05,149.99,150.01,6699.0,137.4129,137.4221,137.3671,137.3854,6699.0
2021-03-23 11:55:00,150.0,150.19,149.99,150.16,9438.0,137.3763,137.5503,137.3671,137.5228,9438.0
2021-03-23 12:00:00,150.18,150.32,150.15,150.22,12950.0,137.5411,137.6693,137.5136,137.5777,12950.0
2021-03-23 12:05:00,150.2,150.21,150.01,150.08,25887.0,137.5594,137.5686,137.3854,137.4495,25887.0
2021-03-23 12:10:00,150.07,150.15,150.02,150.12,5995.0,137.4404,137.5136,137.3946,137.4862,5995.0
2021-03-23 12:15:00,150.13,150.2,150.07,150.15,11411.0,137.4953,137.5594,137.4404,137.5136,11411.0
2021-03-23 12:20:00,150.15,150.21,150.07,150.19,8660.0,137.5136,137.5686,137.4404,137.5503,8660.0
2021-03-23 12:25:00,150.16,150.24,150.11,150.15,14802.0,137.5228,137.5961,137.477,137.5136,14802.0
2021-03-23 12:30:00,150.16,150.22,150.08,150.08,16016.0,137.5228,137.5777,137.4495,137.4495,16016.0
2021-03-23 12:35:00,150.09,150.26,150.09,150.24,18566.0,137.4587,137.6144,137.4587,137.5961,18566.0
2021-03-23 12:40:00,150.23,150.25,150.14,150.17,8868.0,137.5869,137.6052,137.5045,137.532,8868.0
2021-03-23 12:45:00,150.2,150.23,150.15,150.19,12876.0,137.5594,137.5869,137.5136,137.5503,12876.0
2021-03-23 12:50:00,150.18,150.27,150.14,150.24,12107.0,137.5411,137.6235,137.5045,137.5961,12107.0
2021-03-23 12:55:00,150.23,150.29,150.23,150.28,5311.0,137.5869,137.6419,137.5869,137.6327,5311.0
2021-03-23 13:00:00,150.3,150.35,150.28,150.34,30555.0,137.651,137.6968,137.6327,137.6876,30555.0
2021-03-23 13:05:00,150.3,150.32,150.24,150.24,12305.0,137.651,137.6693,137.5961,137.5961,12305.0
2021-03-23 13:10:00,150.22,150.25,150.17,150.22,14317.0,137.5777,137.6052,137.532,137.5777,14317.0
2021-03-23 13:15:00,150.21,150.29,150.21,150.29,16175.0,137.5686,137.6419,137.5686,137.6419,16175.0
2021-03-23 13:20:00,150.29,150.29,150.2,150.24,6578.0,137.6419,137.6419,137.5594,137.5961,6578.0
2021-03-23 13:25:00,150.25,150.26,150.19,150.24,19603.0,137.6052,137.6144,137.5503,137.5961,19603.0
2021-03-23 13:30:00,150.26,150.26,150.09,150.11,8066.0,137.6144,137.6144,137.4587,137.477,8066.0
2021-03-23 13:35:00,150.09,150.14,150.01,150.03,9871.0,137.4587,137.5045,137.3854,137.4037,9871.0
2021-03-23 13:40:00,150.01,150.01,149.82,149.82,8789.0,137.3854,137.3854,137.2114,137.2114,8789.0
2021-03-23 13:45:00,149.83,149.83,149.7,149.81,12164.0,137.2206,137.2206,137.1015,137.2023,12164.0
2021-03-23 13:50:00,149.8,149.8,149.74,149.8,6358.0,137.1931,137.1931,137.1381,137.1931,6358.0
2021-03-23 13:55:00,149.78,149.8,149.67,149.74,9305.0,137.1748,137.1931,137.074,137.1381,9305.0
2021-03-23 14:00:00,149.75,149.75,149.66,149.69,14932.0,137.1473,137.1473,137.0649,137.0924,14932.0
2021-03-23 14:05:00,149.7,149.76,149.59,149.76,7161.0,137.1015,137.1565,137.0008,137.1565,7161.0
2021-03-23 14:10:00,149.74,149.79,149.71,149.75,3077.0,137.1381,137.1839,137.1107,137.1473,3077.0
2021-03-23 14:15:00,149.68,149.73,149.63,149.66,4944.0,137.0832,137.129,137.0374,137.0649,4944.0
2021-03-23 14:20:00,149.62,149.7,149.62,149.63,29105.0,137.0282,137.1015,137.0282,137.0374,29105.0
2021-03-23 14:25:00,149.6,149.65,149.5,149.6,25874.0,137.0099,137.0557,136.9183,137.0099,25874.0
2021-03-23 14:30:00,149.6,149.64,149.52,149.56,9555.0,137.0099,137.0466,136.9367,136.9733,9555.0
2021-03-23 14:35:00,149.55,149.57,149.41,149.42,36641.0,136.9641,136.9824,136.8359,136.8451,36641.0
2021-03-23 14:40:00,149.45,149.46,149.26,149.33,15466.0,136.8725,136.8817,136.6985,136.7626,15466.0
2021-03-23 14:45:00,149.32,149.43,149.25,149.42,8674.0,136.7535,136.8542,136.6894,136.8451,8674.0
2021-03-23 14:50:00,149.36,149.39,149.3,149.3,10073.0,136.7901,136.8176,136.7352,136.7352,10073.0
2021-03-23 14:55:00,149.28,149.29,149.07,149.07,14105.0,136.7169,136.726,136.5245,136.5245,14105.0
2021-03-23 15:00:00,149.06,149.31,148.96,149.31,31327.0,136.5154,136.7443,136.4238,136.7443,31327.0
2021-03-23 15:05:00,149.29,149.32,149.08,149.09,12251.0,136.726,136.7535,136.5337,136.5428,12251.0
2021-03-23 15:10:00,149.08,149.1,148.92,148.94,21393.0,136.5337,136.552,136.3872,136.4055,21393.0
2021-03-23 15:15:00,148.9,148.99,148.81,148.9,19672.0,136.3688,136.4513,136.2864,136.3688,19672.0
2021-03-23 15:20:00,148.88,148.88,148.58,148.6,24652.0,136.3505,136.3505,136.0758,136.0941,24652.0
2021-03-23 15:25:00,148.59,148.79,148.52,148.67,64028.0,136.0849,136.2681,136.0208,136.1582,64028.0
2021-03-23 15:30:00,148.63,148.64,148.46,148.5,26044.0,136.1216,136.1307,135.9659,136.0025,26044.0
2021-03-23 15:35:00,148.48,148.53,148.37,148.39,38600.0,135.9842,136.03,135.8834,135.9018,38600.0
2021-03-23 15:40:00,148.42,148.63,148.39,148.58,74315.0,135.9292,136.1216,135.9018,136.0758,74315.0
2021-03-23 15:45:00,148.59,148.79,148.55,148.62,63438.0,136.0849,136.2681,136.0483,136.1124,63438.0
2021-03-23 15:50:00,148.6,148.8,148.44,148.79,44681.0,136.0941,136.2773,135.9475,136.2681,44681.0
2021-03-23 15:55:00,148.77,148.9,148.69,148.85,59564.0,136.2498,136.3688,136.1765,136.323,59564.0
2021-03-24 09:30:00,149.38,149.96,149.38,149.88,74160.0,136.8084,137.3396,136.8084,137.2664,74160.0
2021-03-24 09:35:00,149.9,150.23,149.9,150.23,29265.0,137.2847,137.5869,137.2847,137.5869,29265.0
2021-03-24 09:40:00,150.21,150.3,150.17,150.28,12351.0,137.5686,137.651,137.532,137.6327,12351.0
2021-03-24 09:45:00,150.34,150.5,150.34,150.37,33868.0,137.6876,137.8342,137.6876,137.7151,33868.0
2021-03-24 09:50:00,150.29,150.33,149.83,149.87,22392.0,137.6419,137.6785,137.2206,137.2572,22392.0
2021-03-24 09:55:00,149.87,150.02,149.83,149.94,33131.0,137.2572,137.3946,137.2206,137.3213,33131.0
2021-03-24 10:00:00,149.91,150.24,149.91,150.14,37908.0,137.2938,137.5961,137.2938,137.5045,37908.0
2021-03-24 10:05:00,150.15,150.26,150.13,150.13,43033.0,137.5136,137.6144,137.4953,137.4953,43033.0
2021-03-24 10:10:00,150.13,150.39,150.11,150.27,34732.0,137.4953,137.7334,137.477,137.6235,34732.0
2021-03-24 10:15:00,150.28,150.3,149.97,150.01,38483.0,137.6327,137.651,137.3488,137.3854,38483.0
2021-03-24 10:20:00,150.03,150.19,150.02,150.09,35527.0,137.4037,137.5503,137.3946,137.4587,35527.0
2021-03-24 10:25:00,150.09,150.12,150.02,150.12,66523.0,137.4587,137.4862,137.3946,137.4862,66523.0
2021-03-24 10:30:00,150.11,150.17,150.02,150.1,16273.0,137.477,137.532,137.3946,137.4678,16273.0
2021-03-24 10:35:00,150.13,150.34,150.13,150.24,21765.0,137.4953,137.6876,137.4953,137.5961,21765.0
2021-03-24 10:40:00,150.26,150.4,150.23,150.3,28738.0,137.6144,137.7426,137.5869,137.651,28738.0
2021-03-24 10:45:00,150.36,150.63,150.35,150.59,42954.0,137.706,137.9532,137.6968,137.9166,42954.0
2021-03-24 10:50:00,150.59,150.74,150.59,150.68,23141.0,137.9166,138.054,137.9166,137.999,23141.0
2021-03-24 10:55:00,150.69,150.73,150.6,150.71,25790.0,138.0082,138.0448,137.9258,138.0265,25790.0
2021-03-24 11:00:00,150.74,150.77,150.59,150.67,43682.0,138.054,138.0815,137.9166,137.9899,43682.0
2021-03-24 11:05:00,150.72,150.74,150.52,150.57,17613.0,138.0357,138.054,137.8525,137.8983,17613.0
2021-03-24 11:10:00,150.62,150.62,150.45,150.46,12358.0,137.9441,137.9441,137.7884,137.7975,12358.0
2021-03-24 11:15:00,150.49,150.52,150.33,150.34,11738.0,137.825,137.8525,137.6785,137.6876,11738.0
2021-03-24 11:20:00,150.35,150.35,150.25,150.29,10115.0,137.6968,137.6968,137.6052,137.6419,10115.0
2021-03-24 11:25:00,150.29,150.4,150.23,150.26,29627.0,137.6419,137.7426,137.5869,137.6144,29627.0
2021-03-24 11:30:00,150.3,150.38,150.24,150.29,20324.0,137.651,137.7243,137.5961,137.6419,20324.0
2021-03-24 11:35:00,150.28,150.4,150.27,150.35,63279.0,137.6327,137.7426,137.6235,137.6968,63279.0
2021-03-24 11:40:00,150.33,150.33,150.21,150.27,20679.0,137.6785,137.6785,137.5686,137.6235,20679.0
2021-03-24 11:45:00,150.29,150.38,150.28,150.33,22691.0,137.6419,137.7243,137.6327,137.6785,22691.0
2021-03-24 11:50:00,150.35,150.4,150.28,150.33,18349.0,137.6968,137.7426,137.6327,137.6785,18349.0
2021-03-24 11:55:00,150.31,150.33,150.2,150.31,17608.0,137.6602,137.6785,137.5594,137.6602,17608.0
2021-03-24 12:00:00,150.32,150.51,150.31,150.51,20806.0,137.6693,137.8433,137.6602,137.8433,20806.0
2021-03-24 12:05:00,150.49,150.6,150.47,150.58,23615.0,137.825,137.9258,137.8067,137.9074,23615.0
2021-03-24 12:10:00,150.58,150.62,150.52,150.57,17184.0,137.9074,137.9441,137.8525,137.8983,17184.0
2021-03-24 12:15:00,150.56,150.72,150.55,150.65,26434.0,137.8891,138.0357,137.88,137.9716,26434.0
2021-03-24 12:20:00,150.66,150.7,150.63,150.66,16821.0,137.9807,138.0174,137.9532,137.9807,16821.0
2021-03-24 12:25:00,150.68,150.72,150.6,150.71,23360.0,137.999,138.0357,137.9258,138.0265,23360.0
2021-03-24 12:30:00,150.72,150.72,150.58,150.61,12049.0,138.0357,138.0357,137.9074,137.9349,12049.0
2021-03-24 12:35:00,150.62,150.72,150.59,150.72,15590.0,137.9441,138.0357,137.9166,138.0357,15590.0
2021-03-24 12:40:00,150.72,150.79,150.7,150.76,24350.0,138.0357,138.0998,138.0174,138.0723,24350.0
2021-03-24 12:45:00,150.77,150.79,150.52,150.52,16461.0,138.0815,138.0998,137.8525,137.8525,16461.0
2021-03-24 12:50:00,150.56,150.56,150.42,150.48,31110.0,137.8891,137.8891,137.7609,137.8159,31110.0
2021-03-24 12:55:00,150.47,150.56,150.45,150.5,20838.0,137.8067,137.8891,137.7884,137.8342,20838.0
2021-03-24 13:00:00,150.5,150.51,150.28,150.35,26601.0,137.8342,137.8433,137.6327,137.6968,26601.0
2021-03-24 13:05:00,150.35,150.38,150.2,150.27,42079.0,137.6968,137.7243,137.5594,137.6235,42079.0
2021-03-24 13:10:00,150.23,150.25,150.06,150.08,11430.0,137.5869,137.6052,137.4312,137.4495,11430.0
2021-03-24 13:15:00,150.05,150.05,149.88,149.93,31850.0,137.4221,137.4221,137.2664,137.3122,31850.0
2021-03-24 13:20:00,149.93,150.09,149.92,150.08,26961.0,137.3122,137.4587,137.303,137.4495,26961.0
2021-03-24 13:25:00,150.1,150.17,150.05,150.13,26359.0,137.4678,137.532,137.4221,137.4953,26359.0
2021-03-24 13:30:00,150.14,150.24,150.14,150.15,18345.0,137.5045,137.5961,137.5045,137.5136,18345.0
2021-03-24 13:35:00,150.14,150.27,150.13,150.26,8551.0,137.5045,137.6235,137.4953,137.6144,8551.0
2021-03-24 13:40:00,150.26,150.29,149.89,149.89,11273.0,137.6144,137.6419,137.2755,137.2755,11273.0
2021-03-24 13:45:00,149.91,150.25,149.88,150.25,16872.0,137.2938,137.6052,137.2664,137.6052,16872.0
2021-03-24 13:50:00,150.3,150.34,150.24,150.24,9552.0,137.651,137.6876,137.5961,137.5961,9552.0
2021-03-24 13:55:00,150.3,150.32,150.22,150.3,15429.0,137.651,137.6693,137.5777,137.651,15429.0
2021-03-24 14:00:00,150.31,150.31,150.13,150.17,14120.0,137.6602,137.6602,137.4953,137.532,14120.0
2021-03-24 14:05:00,150.24,150.33,150.16,150.3,40829.0,137.5961,137.6785,137.5228,137.651,40829.0
2021-03-24 14:10:00,150.3,150.34,150.19,150.2,152492.0,137.651,137.6876,137.5503,137.5594,152492.0
2021-03-24 14:15:00,150.2,150.31,150.15,150.27,107587.0,137.5594,137.6602,137.5136,137.6235,107587.0
2021-03-24 14:20:00,150.26,150.35,150.18,150.18,16111.0,137.6144,137.6968,137.5411,137.5411,16111.0
2021-03-24 14:25:00,150.17,150.18,149.96,149.96,8481.0,137.532,137.5411,137.3396,137.3396,8481.0
2021-03-24 14:30:00,149.94,149.94,149.73,149.88,25321.0,137.3213,137.3213,137.129,137.2664,25321.0
2021-03-24 14:35:00,149.86,149.9,149.74,149.76,24869.0,137.248,137.2847,137.1381,137.1565,24869.0
2021-03-24 14:40:00,149.78,149.81,149.62,149.62,10127.0,137.1748,137.2023,137.0282,137.0282,10127.0
2021-03-24 14:45:00,149.64,149.97,149.57,149.96,16045.0,137.0466,137.3488,136.9824,137.3396,16045.0
2021-03-24 14:50:00,149.95,149.95,149.62,149.62,13148.0,137.3305,137.3305,137.0282,137.0282,13148.0
2021-03-24 14:55:00,149.62,149.8,149.6,149.62,26791.0,137.0282,137.1931,137.0099,137.0282,26791.0
2021-03-24 15:00:00,149.64,149.74,149.56,149.7,10221.0,137.0466,137.1381,136.9733,137.1015,10221.0
2021-03-24 15:05:00,149.69,149.85,149.69,149.76,33835.0,137.0924,137.2389,137.0924,137.1565,33835.0
2021-03-24 15:10:00,149.75,149.81,149.65,149.71,49508.0,137.1473,137.2023,137.0557,137.1107,49508.0
2021-03-24 15:15:00,149.72,149.9,149.65,149.83,76775.0,137.1198,137.2847,137.0557,137.2206,76775.0
2021-03-24 15:20:00,149.8,149.8,149.5,149.62,53113.0,137.1931,137.1931,136.9183,137.0282,53113.0
2021-03-24 15:25:00,149.58,149.62,149.5,149.55,74087.0,136.9916,137.0282,136.9183,136.9641,74087.0
2021-03-24 15:30:00,149.54,149.56,149.35,149.36,111340.0,136.955,136.9733,136.781,136.7901,111340.0
2021-03-24 15:35:00,149.36,149.48,149.25,149.31,95785.0,136.7901,136.9,136.6894,136.7443,95785.0
2021-03-24 15:40:00,149.32,149.4,149.21,149.22,69695.0,136.7535,136.8268,136.6527,136.6619,69695.0
2021-03-24 15:45:00,149.23,149.42,149.19,149.33,93326.0,136.6711,136.8451,136.6344,136.7626,93326.0
2021-03-24 15:50:00,149.33,149.33,149.12,149.12,113441.0,136.7626,136.7626,136.5703,136.5703,113441.0
2021-03-24 15:55:00,149.13,149.13,148.79,148.8,154569.0,136.5795,136.5795,136.2681,136.2773,154569.0
2021-03-25 09:30:00,147.78,147.99,147.39,147.39,54468.0,135.8968,136.0899,135.5381,135.5381,54468.0
2021-03-25 09:35:00,147.38,147.58,147.24,147.3,107319.0,135.5289,135.7128,135.4002,135.4553,107319.0
2021-03-25 09:40:00,147.32,147.4,147.23,147.33,31653.0,135.4737,135.5473,135.391,135.4829,31653.0
2021-03-25 09:45:00,147.36,147.58,147.31,147.46,23626.0,135.5105,135.7128,135.4645,135.6025,23626.0
2021-03-25 09:50:00,147.41,147.41,146.98,147.06,51373.0,135.5565,135.5565,135.1611,135.2346,51373.0
2021-03-25 09:55:00,147.03,147.41,146.94,147.33,38366.0,135.2071,135.5565,135.1243,135.4829,38366.0
2021-03-25 10:00:00,147.34,147.59,147.22,147.53,47892.0,135.4921,135.722,135.3818,135.6669,47892.0
2021-03-25 10:05:00,147.54,147.74,147.52,147.72,15904.0,135.676,135.86,135.6577,135.8416,15904.0
2021-03-25 10:10:00,147.71,147.77,147.61,147.62,12214.0,135.8324,135.8876,135.7404,135.7496,12214.0
2021-03-25 10:15:00,147.64,147.64,147.37,147.49,29342.0,135.768,135.768,135.5197,135.6301,29342.0
2021-03-25 10:20:00,147.52,147.77,147.46,147.7,41663.0,135.6577,135.8876,135.6025,135.8232,41663.0
2021-03-25 10:25:00,147.7,147.84,147.63,147.66,46309.0,135.8232,135.9519,135.7588,135.7864,46309.0
2021-03-25 10:30:00,147.68,147.79,147.6,147.62,25130.0,135.8048,135.9059,135.7312,135.7496,25130.0
2021-03-25 10:35:00,147.6,147.61,147.45,147.52,21781.0,135.7312,135.7404,135.5933,135.6577,21781.0
2021-03-25 10:40:00,147.53,147.54,147.25,147.27,16017.0,135.6669,135.676,135.4094,135.4278,16017.0
2021-03-25 10:45:00,147.32,147.39,147.17,147.2,22595.0,135.4737,135.5381,135.3358,135.3634,22595.0
2021-03-25 10:50:00,147.2,147.2,147.02,147.02,95792.0,135.3634,135.3634,135.1979,135.1979,95792.0
2021-03-25 10:55:00,146.99,147.33,146.97,147.33,24285.0,135.1703,135.4829,135.1519,135.4829,24285.0
2021-03-25 11:00:00,147.33,147.35,147.01,147.05,38555.0,135.4829,135.5013,135.1887,135.2255,38555.0
2021-03-25 11:05:00,147.05,147.37,147.04,147.24,15613.0,135.2255,135.5197,135.2163,135.4002,15613.0
2021-03-25 11:10:00,147.26,147.68,147.21,147.65,32468.0,135.4186,135.8048,135.3726,135.7772,32468.0
2021-03-25 11:15:00,147.65,147.81,147.58,147.81,22172.0,135.7772,135.9243,135.7128,135.9243,22172.0
2021-03-25 11:20:00,147.8,147.88,147.77,147.8,24191.0,135.9151,135.9887,135.8876,135.9151,24191.0
2021-03-25 11:25:00,147.8,147.98,147.7,147.97,34602.0,135.9151,136.0807,135.8232,136.0715,34602.0
2021-03-25 11:30:00,148.01,148.24,147.95,148.22,43040.0,136.1083,136.3198,136.0531,136.3014,43040.0
2021-03-25 11:35:00,148.23,148.3,148.19,148.2,23251.0,136.3106,136.3749,136.2738,136.283,23251.0
2021-03-25 11:40:00,148.2,148.22,148.04,148.05,21791.0,136.283,136.3014,136.1358,136.145,21791.0
2021-03-25 11:45:00,148.05,148.17,147.94,148.05,20040.0,136.145,136.2554,136.0439,136.145,20040.0
2021-03-25 11:50:00,148.05,148.31,147.99,148.31,16592.0,136.145,136.3841,136.0899,136.3841,16592.0
2021-03-25 11:55:00,148.31,148.7,148.28,148.7,44768.0,136.3841,136.7428,136.3565,136.7428,44768.0
2021-03-25 12:00:00,148.71,148.79,148.6,148.67,41891.0,136.752,136.8255,136.6508,136.7152,41891.0
2021-03-25 12:05:00,148.65,148.66,148.55,148.56,18251.0,136.6968,136.706,136.6048,136.614,18251.0
2021-03-25 12:10:00,148.58,148.68,148.5,148.5,8501.0,136.6324,136.7244,136.5589,136.5589,8501.0
2021-03-25 12:15:00,148.53,148.89,148.53,148.89,33629.0,136.5864,136.9175,136.5864,136.9175,33629.0
2021-03-25 12:20:00,148.85,148.89,148.76,148.77,25122.0,136.8807,136.9175,136.7979,136.8071,25122.0
2021-03-25 12:25:00,148.9,148.99,148.82,148.82,28797.0,136.9267,137.0095,136.8531,136.8531,28797.0
2021-03-25 12:30:00,148.85,149.02,148.85,148.96,38658.0,136.8807,137.037,136.8807,136.9819,38658.0
2021-03-25 12:35:00,148.99,149.02,148.91,149.02,6237.0,137.0095,137.037,136.9359,137.037,6237.0
2021-03-25 12:40:00,149.02,149.17,148.98,149.16,20810.0,137.037,137.175,137.0003,137.1658,20810.0
2021-03-25 12:45:00,149.17,149.33,149.17,149.3,7015.0,137.175,137.3221,137.175,137.2945,7015.0
2021-03-25 12:50:00,149.29,149.36,149.25,149.26,7834.0,137.2853,137.3497,137.2485,137.2577,7834.0
2021-03-25 12:55:00,149.28,149.31,149.21,149.24,22384.0,137.2761,137.3037,137.2118,137.2393,22384.0
2021-03-25 13:00:00,149.23,149.23,149.01,149.19,122196.0,137.2302,137.2302,137.0278,137.1934,122196.0
2021-03-25 13:05:00,149.22,149.3,149.17,149.25,8226.0,137.221,137.2945,137.175,137.2485,8226.0
2021-03-25 13:10:00,149.2,149.37,149.12,149.37,15675.0,137.2026,137.3589,137.129,137.3589,15675.0
2021-03-25 13:15:00,149.34,149.39,149.21,149.27,10098.0,137.3313,137.3773,137.2118,137.2669,10098.0
2021-03-25 13:20:00,149.3,149.33,149.15,149.18,12925.0,137.2945,137.3221,137.1566,137.1842,12925.0
2021-03-25 13:25:00,149.17,149.26,149.07,149.07,34186.0,137.175,137.2577,137.083,137.083,34186.0
2021-03-25 13:30:00,149.09,149.14,148.94,149.0,10904.0,137.1014,137.1474,136.9635,137.0186,10904.0
2021-03-25 13:35:00,149.02,149.1,148.87,149.07,15618.0,137.037,137.1106,136.8991,137.083,15618.0
2021-03-25 13:40:00,149.16,149.38,149.15,149.35,13838.0,137.1658,137.3681,137.1566,137.3405,13838.0
2021-03-25 13:45:00,149.34,149.43,149.1,149.21,45425.0,137.3313,137.4141,137.1106,137.2118,45425.0
2021-03-25 13:50:00,149.2,149.25,149.1,149.2,22999.0,137.2026,137.2485,137.1106,137.2026,22999.0
2021-03-25 13:55:00,149.24,149.25,148.95,148.95,14986.0,137.2393,137.2485,136.9727,136.9727,14986.0
2021-03-25 14:00:00,148.95,148.98,148.85,148.86,84385.0,136.9727,137.0003,136.8807,136.8899,84385.0
2021-03-25 14:05:00,148.86,149.02,148.83,148.95,16809.0,136.8899,137.037,136.8623,136.9727,16809.0
2021-03-25 14:10:00,148.93,149.04,148.9,149.03,11607.0,136.9543,137.0554,136.9267,137.0462,11607.0
2021-03-25 14:15:00,149.07,149.22,148.97,149.22,8837.0,137.083,137.221,136.9911,137.221,8837.0
2021-03-25 14:20:00,149.24,149.24,149.05,149.16,6583.0,137.2393,137.2393,137.0646,137.1658,6583.0
2021-03-25 14:25:00,149.15,149.17,148.8,148.82,16088.0,137.1566,137.175,136.8347,136.8531,16088.0
2021-03-25 14:30:00,148.86,148.92,148.8,148.9,6966.0,136.8899,136.9451,136.8347,136.9267,6966.0
2021-03-25 14:35:00,148.87,149.29,148.87,149.27,50739.0,136.8991,137.2853,136.8991,137.2669,50739.0
2021-03-25 14:40:00,149.33,149.41,149.31,149.41,63545.0,137.3221,137.3957,137.3037,137.3957,63545.0
2021-03-25 14:45:00,149.41,149.48,149.39,149.39,6125.0,137.3957,137.4601,137.3773,137.3773,6125.0
2021-03-25 14:50:00,149.44,149.6,149.38,149.56,15920.0,137.4233,137.5704,137.3681,137.5336,15920.0
2021-03-25 14:55:00,149.56,149.56,149.36,149.5,205993.0,137.5336,137.5336,137.3497,137.4784,205993.0
2021-03-25 15:00:00,149.51,149.59,149.44,149.46,23220.0,137.4876,137.5612,137.4233,137.4417,23220.0
2021-03-25 15:05:00,149.5,149.51,149.38,149.46,36330.0,137.4784,137.4876,137.3681,137.4417,36330.0
2021-03-25 15:10:00,149.43,149.73,149.43,149.65,45047.0,137.4141,137.6899,137.4141,137.6164,45047.0
2021-03-25 15:15:00,149.66,149.84,149.66,149.84,56503.0,137.6256,137.7911,137.6256,137.7911,56503.0
2021-03-25 15:20:00,149.81,149.89,149.77,149.82,26302.0,137.7635,137.8371,137.7267,137.7727,26302.0
2021-03-25 15:25:00,149.85,149.89,149.77,149.89,49308.0,137.8003,137.8371,137.7267,137.8371,49308.0
2021-03-25 15:30:00,149.88,150.02,149.83,150.0,60972.0,137.8279,137.9566,137.7819,137.9382,60972.0
2021-03-25 15:35:00,150.01,150.09,149.93,150.06,28205.0,137.9474,138.021,137.8739,137.9934,28205.0
2021-03-25 15:40:00,150.08,150.17,150.0,150.06,34005.0,138.0118,138.0946,137.9382,137.9934,34005.0
2021-03-25 15:45:00,150.09,150.17,150.02,150.11,31889.0,138.021,138.0946,137.9566,138.0394,31889.0
2021-03-25 15:50:00,150.1,150.33,150.1,150.12,87912.0,138.0302,138.2417,138.0302,138.0486,87912.0
2021-03-25 15:55:00,150.1,150.13,150.0,150.04,112930.0,138.0302,138.0578,137.9382,137.975,112930.0
2021-03-26 09:30:00,151.0,151.07,150.83,150.97,75609.0,138.8578,138.9222,138.7015,138.8302,75609.0
2021-03-26 09:35:00,150.99,151.03,150.59,150.75,60110.0,138.8486,138.8854,138.4808,138.6279,60110.0
2021-03-26 09:40:00,150.75,150.83,150.65,150.8,21986.0,138.6279,138.7015,138.536,138.6739,21986.0
2021-03-26 09:45:00,150.83,150.86,150.65,150.73,23189.0,138.7015,138.7291,138.536,138.6095,23189.0
2021-03-26 09:50:00,150.71,150.79,150.61,150.69,58999.0,138.5911,138.6647,138.4992,138.5728,58999.0
2021-03-26 09:55:00,150.72,150.91,150.71,150.91,10598.0,138.6003,138.7751,138.5911,138.7751,10598.0
2021-03-26 10:00:00,150.9,151.03,150.88,151.01,29516.0,138.7659,138.8854,138.7475,138.867,29516.0
2021-03-26 10:05:00,151.01,151.06,150.93,150.97,39335.0,138.867,138.913,138.7935,138.8302,39335.0
2021-03-26 10:10:00,150.97,151.19,150.95,151.19,28073.0,138.8302,139.0325,138.8118,139.0325,28073.0
2021-03-26 10:15:00,151.19,151.22,151.13,151.2,39966.0,139.0325,139.0601,138.9774,139.0417,39966.0
2021-03-26 10:20:00,151.19,151.29,151.17,151.28,20179.0,139.0325,139.1245,139.0142,139.1153,20179.0
2021-03-26 10:25:00,151.32,151.39,151.3,151.37,18680.0,139.1521,139.2165,139.1337,139.1981,18680.0
2021-03-26 10:30:00,151.38,151.44,151.27,151.33,38312.0,139.2073,139.2624,139.1061,139.1613,38312.0
2021-03-26 10:35:00,151.32,151.35,151.16,151.19,17213.0,139.1521,139.1797,139.005,139.0325,17213.0
2021-03-26 10:40:00,151.22,151.24,151.17,151.17,35310.0,139.0601,139.0785,139.0142,139.0142,35310.0
2021-03-26 10:45:00,151.13,151.2,150.98,151.02,21068.0,138.9774,139.0417,138.8394,138.8762,21068.0
2021-03-26 10:50:00,151.01,151.14,150.98,151.05,26080.0,138.867,138.9866,138.8394,138.9038,26080.0
2021-03-26 10:55:00,151.02,151.05,150.92,150.96,37655.0,138.8762,138.9038,138.7843,138.821,37655.0
2021-03-26 11:00:00,150.96,151.08,150.88,151.07,16139.0,138.821,138.9314,138.7475,138.9222,16139.0
2021-03-26 11:05:00,151.08,151.09,150.97,150.99,13883.0,138.9314,138.9406,138.8302,138.8486,13883.0
2021-03-26 11:10:00,150.99,150.99,150.75,150.79,23657.0,138.8486,138.8486,138.6279,138.6647,23657.0
2021-03-26 11:15:00,150.75,150.8,150.68,150.74,9186.0,138.6279,138.6739,138.5636,138.6187,9186.0
2021-03-26 11:20:00,150.74,150.81,150.72,150.75,36767.0,138.6187,138.6831,138.6003,138.6279,36767.0
2021-03-26 11:25:00,150.75,150.91,150.75,150.91,24239.0,138.6279,138.7751,138.6279,138.7751,24239.0
2021-03-26 11:30:00,150.91,151.02,150.83,151.02,17510.0,138.7751,138.8762,138.7015,138.8762,17510.0
2021-03-26 11:35:00,151.03,151.07,151.01,151.04,18947.0,138.8854,138.9222,138.867,138.8946,18947.0
2021-03-26 11:40:00,151.05,151.12,151.0,151.07,3606.0,138.9038,138.9682,138.8578,138.9222,3606.0
2021-03-26 11:45:00,151.09,151.13,150.96,151.07,25524.0,138.9406,138.9774,138.821,138.9222,25524.0
2021-03-26 11:50:00,151.05,151.09,150.93,150.97,24909.0,138.9038,138.9406,138.7935,138.8302,24909.0
2021-03-26 11:55:00,150.98,151.08,150.95,151.02,21770.0,138.8394,138.9314,138.8118,138.8762,21770.0
2021-03-26 12:00:00,151.0,151.11,151.0,151.01,15780.0,138.8578,138.959,138.8578,138.867,15780.0
2021-03-26 12:05:00,151.01,151.07,150.95,151.06,10157.0,138.867,138.9222,138.8118,138.913,10157.0
2021-03-26 12:10:00,151.07,151.16,151.04,151.15,18417.0,138.9222,139.005,138.8946,138.9958,18417.0
2021-03-26 12:15:00,151.16,151.24,151.12,151.19,22631.0,139.005,139.0785,138.9682,139.0325,22631.0
2021-03-26 12:20:00,151.21,151.25,151.19,151.22,22405.0,139.0509,139.0877,139.0325,139.0601,22405.0
2021-03-26 12:25:00,151.22,151.28,151.21,151.28,4737.0,139.0601,139.1153,139.0509,139.1153,4737.0
2021-03-26 12:30:00,151.28,151.38,151.27,151.37,15485.0,139.1153,139.2073,139.1061,139.1981,15485.0
2021-03-26 12:35:00,151.39,151.39,151.27,151.36,11414.0,139.2165,139.2165,139.1061,139.1889,11414.0
2021-03-26 12:40:00,151.34,151.48,151.34,151.47,14331.0,139.1705,139.2992,139.1705,139.29,14331.0
2021-03-26 12:45:00,151.47,151.5,151.36,151.44,26391.0,139.29,139.3176,139.1889,139.2624,26391.0
2021-03-26 12:50:00,151.43,151.49,151.41,151.47,19429.0,139.2532,139.3084,139.2349,139.29,19429.0
2021-03-26 12:55:00,151.46,151.49,151.3,151.3,15701.0,139.2808,139.3084,139.1337,139.1337,15701.0
2021-03-26 13:00:00,151.32,151.39,151.3,151.39,10560.0,139.1521,139.2165,139.1337,139.2165,10560.0
2021-03-26 13:05:00,151.39,151.52,151.38,151.51,12967.0,139.2165,139.336,139.2073,139.3268,12967.0
2021-03-26 13:10:00,151.51,151.52,151.29,151.32,17213.0,139.3268,139.336,139.1245,139.1521,17213.0
2021-03-26 13:15:00,151.32,151.34,151.27,151.29,21840.0,139.1521,139.1705,139.1061,139.1245,21840.0
2021-03-26 13:20:00,151.27,151.31,151.23,151.28,29056.0,139.1061,139.1429,139.0693,139.1153,29056.0
2021-03-26 13:25:00,151.27,151.32,151.21,151.23,19287.0,139.1061,139.1521,139.0509,139.0693,19287.0
2021-03-26 13:30:00,151.24,151.28,151.22,151.23,41049.0,139.0785,139.1153,139.0601,139.0693,41049.0
2021-03-26 13:35:00,151.24,151.24,151.04,151.04,26286.0,139.0785,139.0785,138.8946,138.8946,26286.0
2021-03-26 13:40:00,151.02,151.04,150.92,150.93,14818.0,138.8762,138.8946,138.7843,138.7935,14818.0
2021-03-26 13:45:00,150.92,150.96,150.73,150.76,51253.0,138.7843,138.821,138.6095,138.6371,51253.0
2021-03-26 13:50:00,150.75,150.94,150.73,150.92,24951.0,138.6279,138.8026,138.6095,138.7843,24951.0
2021-03-26 13:55:00,150.93,151.0,150.86,151.0,13570.0,138.7935,138.8578,138.7291,138.8578,13570.0
2021-03-26 14:00:00,151.01,151.01,150.86,150.89,12888.0,138.867,138.867,138.7291,138.7567,12888.0
2021-03-26 14:05:00,150.91,150.94,150.67,150.7,20082.0,138.7751,138.8026,138.5544,138.5819,20082.0
2021-03-26 14:10:00,150.7,150.78,150.58,150.61,45295.0,138.5819,138.6555,138.4716,138.4992,45295.0
2021-03-26 14:15:00,150.62,150.62,150.43,150.61,22106.0,138.5084,138.5084,138.3337,138.4992,22106.0
2021-03-26 14:20:00,150.6,150.93,150.59,150.92,21571.0,138.49,138.7935,138.4808,138.7843,21571.0
2021-03-26 14:25:00,150.93,150.99,150.88,150.94,38096.0,138.7935,138.8486,138.7475,138.8026,38096.0
2021-03-26 14:30:00,150.92,151.09,150.87,151.06,41497.0,138.7843,138.9406,138.7383,138.913,41497.0
2021-03-26 14:35:00,151.06,151.16,150.92,150.98,18969.0,138.913,139.005,138.7843,138.8394,18969.0
2021-03-26 14:40:00,150.96,151.03,150.88,150.94,10858.0,138.821,138.8854,138.7475,138.8026,10858.0
2021-03-26 14:45:00,150.9,150.94,150.5,150.52,29452.0,138.7659,138.8026,138.398,138.4164,29452.0
2021-03-26 14:50:00,150.52,151.1,150.48,151.09,38405.0,138.4164,138.9498,138.3796,138.9406,38405.0
2021-03-26 14:55:00,151.08,151.28,150.96,151.28,42631.0,138.9314,139.1153,138.821,139.1153,42631.0
2021-03-26 15:00:00,151.26,151.29,151.21,151.23,22708.0,139.0969,139.1245,139.0509,139.0693,22708.0
2021-03-26 15:05:00,151.22,151.27,151.06,151.07,11450.0,139.0601,139.1061,138.913,138.9222,11450.0
2021-03-26 15:10:00,151.07,151.28,151.04,151.14,29399.0,138.9222,139.1153,138.8946,138.9866,29399.0
2021-03-26 15:15:00,151.13,151.39,151.13,151.39,35495.0,138.9774,139.2165,138.9774,139.2165,35495.0
2021-03-26 15:20:00,151.4,151.42,151.28,151.28,14575.0,139.2257,139.2441,139.1153,139.1153,14575.0
2021-03-26 15:25:00,151.27,151.35,151.21,151.35,27514.0,139.1061,139.1797,139.0509,139.1797,27514.0
2021-03-26 15:30:00,151.34,151.57,151.34,151.57,46901.0,139.1705,139.382,139.1705,139.382,46901.0
2021-03-26 15:35:00,151.54,151.66,151.44,151.53,42924.0,139.3544,139.4648,139.2624,139.3452,42924.0
2021-03-26 15:40:00,151.55,151.59,151.48,151.58,25614.0,139.3636,139.4004,139.2992,139.3912,25614.0
2021-03-26 15:45:00,151.6,151.8,151.55,151.79,34347.0,139.4096,139.5935,139.3636,139.5843,34347.0
2021-03-26 15:50:00,151.8,151.94,151.73,151.94,117785.0,139.5935,139.7222,139.5291,139.7222,117785.0
2021-03-26 15:55:00,151.95,152.64,151.94,152.51,93658.0,139.7314,140.3659,139.7222,140.2464,93658.0
2021-03-29 09:30:00,151.63,152.02,151.54,151.87,57293.0,139.4372,139.7958,139.3544,139.6579,57293.0
2021-03-29 09:35:00,151.87,152.16,151.87,152.11,34957.0,139.6579,139.9245,139.6579,139.8786,34957.0
2021-03-29 09:40:00,152.13,152.19,152.03,152.13,42235.0,139.897,139.9521,139.805,139.897,42235.0
2021-03-29 09:45:00,152.11,152.24,151.94,151.99,47304.0,139.8786,139.9981,139.7222,139.7682,47304.0
2021-03-29 09:50:00,151.98,152.15,151.93,152.02,21635.0,139.759,139.9154,139.713,139.7958,21635.0
2021-03-29 09:55:00,151.98,152.15,151.93,152.01,22942.0,139.759,139.9154,139.713,139.7866,22942.0
2021-03-29 10:00:00,152.01,152.22,151.88,152.21,33948.0,139.7866,139.9797,139.6671,139.9705,33948.0
2021-03-29 10:05:00,152.2,152.23,151.88,151.9,18741.0,139.9613,139.9889,139.6671,139.6855,18741.0
2021-03-29 10:10:00,151.88,152.01,151.81,151.89,26656.0,139.6671,139.7866,139.6027,139.6763,26656.0
2021-03-29 10:15:00,151.85,151.87,151.66,151.73,44222.0,139.6395,139.6579,139.4648,139.5291,44222.0
2021-03-29 10:20:00,151.72,151.73,151.47,151.49,44779.0,139.5199,139.5291,139.29,139.3084,44779.0
2021-03-29 10:25:00,151.51,151.62,151.36,151.36,42738.0,139.3268,139.428,139.1889,139.1889,42738.0
2021-03-29 10:30:00,151.37,151.47,151.23,151.23,69323.0,139.1981,139.29,139.0693,139.0693,69323.0
2021-03-29 10:35:00,151.23,151.46,151.18,151.32,46499.0,139.0693,139.2808,139.0234,139.1521,46499.0
2021-03-29 10:40:00,151.33,151.33,151.16,151.18,24429.0,139.1613,139.1613,139.005,139.0234,24429.0
2021-03-29 10:45:00,151.17,151.24,151.06,151.16,41442.0,139.0142,139.0785,138.913,139.005,41442.0
2021-03-29 10:50:00,151.15,151.25,150.92,150.92,37499.0,138.9958,139.0877,138.7843,138.7843,37499.0
2021-03-29 10:55:00,150.94,151.13,150.93,151.05,31985.0,138.8026,138.9774,138.7935,138.9038,31985.0
2021-03-29 11:00:00,151.03,151.16,150.95,151.14,38925.0,138.8854,139.005,138.8118,138.9866,38925.0
2021-03-29 11:05:00,151.12,151.12,150.92,151.05,60940.0,138.9682,138.9682,138.7843,138.9038,60940.0
2021-03-29 11:10:00,151.06,151.16,150.88,150.98,37345.0,138.913,139.005,138.7475,138.8394,37345.0
2021-03-29 11:15:00,151.02,151.11,150.97,150.98,19610.0,138.8762,138.959,138.8302,138.8394,19610.0
2021-03-29 11:20:00,151.01,151.15,150.95,151.1,15331.0,138.867,138.9958,138.8118,138.9498,15331.0
2021-03-29 11:25:00,151.1,151.31,151.1,151.28,13457.0,138.9498,139.1429,138.9498,139.1153,13457.0
2021-03-29 11:30:00,151.28,151.48,151.23,151.48,13549.0,139.1153,139.2992,139.0693,139.2992,13549.0
2021-03-29 11:35:00,151.44,151.54,151.43,151.46,16793.0,139.2624,139.3544,139.2532,139.2808,16793.0
2021-03-29 11:40:00,151.45,151.6,151.43,151.56,14672.0,139.2716,139.4096,139.2532,139.3728,14672.0
2021-03-29 11:45:00,151.54,151.62,151.53,151.54,9554.0,139.3544,139.428,139.3452,139.3544,9554.0
2021-03-29 11:50:00,151.54,151.69,151.47,151.67,29565.0,139.3544,139.4923,139.29,139.4739,29565.0
2021-03-29 11:55:00,151.67,151.79,151.67,151.73,11274.0,139.4739,139.5843,139.4739,139.5291,11274.0
2021-03-29 12:00:00,151.72,151.77,151.63,151.63,21352.0,139.5199,139.5659,139.4372,139.4372,21352.0
2021-03-29 12:05:00,151.59,151.64,151.43,151.45,9587.0,139.4004,139.4464,139.2532,139.2716,9587.0
2021-03-29 12:10:00,151.45,151.49,151.28,151.37,28001.0,139.2716,139.3084,139.1153,139.1981,28001.0
2021-03-29 12:15:00,151.35,151.35,151.19,151.21,17414.0,139.1797,139.1797,139.0325,139.0509,17414.0
2021-03-29 12:20:00,151.23,151.3,151.19,151.25,12554.0,139.0693,139.1337,139.0325,139.0877,12554.0
2021-03-29 12:25:00,151.24,151.58,151.23,151.56,9943.0,139.0785,139.3912,139.0693,139.3728,9943.0
2021-03-29 12:30:00,151.56,151.72,151.53,151.72,11130.0,139.3728,139.5199,139.3452,139.5199,11130.0
2021-03-29 12:35:00,151.72,151.89,151.71,151.86,5889.0,139.5199,139.6763,139.5107,139.6487,5889.0
2021-03-29 12:40:00,151.79,151.97,151.77,151.95,11915.0,139.5843,139.7498,139.5659,139.7314,11915.0
2021-03-29 12:45:00,151.95,151.96,151.85,151.85,9865.0,139.7314,139.7406,139.6395,139.6395,9865.0
2021-03-29 12:50:00,151.86,152.03,151.78,152.03,24595.0,139.6487,139.805,139.5751,139.805,24595.0
2021-03-29 12:55:00,152.04,152.08,151.97,152.01,21107.0,139.8142,139.851,139.7498,139.7866,21107.0
2021-03-29 13:00:00,152.03,152.2,151.99,152.16,36304.0,139.805,139.9613,139.7682,139.9245,36304.0
2021-03-29 13:05:00,152.15,152.26,152.1,152.11,47539.0,139.9154,140.0165,139.8694,139.8786,47539.0
2021-03-29 13:10:00,152.1,152.17,152.03,152.03,24411.0,139.8694,139.9337,139.805,139.805,24411.0
2021-03-29 13:15:00,152.05,152.07,151.95,151.96,14927.0,139.8234,139.8418,139.7314,139.7406,14927.0
2021-03-29 13:20:00,151.98,152.01,151.9,151.91,13924.0,139.759,139.7866,139.6855,139.6946,13924.0
2021-03-29 13:25:00,151.92,151.94,151.79,151.86,22294.0,139.7038,139.7222,139.5843,139.6487,22294.0
2021-03-29 13:30:00,151.84,152.22,151.79,152.2,16471.0,139.6303,139.9797,139.5843,139.9613,16471.0
2021-03-29 13:35:00,152.2,152.2,151.96,151.98,7293.0,139.9613,139.9613,139.7406,139.759,7293.0
2021-03-29 13:40:00,151.99,151.99,151.86,151.86,9210.0,139.7682,139.7682,139.6487,139.6487,9210.0
2021-03-29 13:45:00,151.84,152.0,151.79,151.95,10128.0,139.6303,139.7774,139.5843,139.7314,10128.0
2021-03-29 13:50:00,151.93,152.06,151.9,151.91,12768.0,139.713,139.8326,139.6855,139.6946,12768.0
2021-03-29 13:55:00,151.91,151.91,151.79,151.83,41001.0,139.6946,139.6946,139.5843,139.6211,41001.0
2021-03-29 14:00:00,151.82,151.9,151.72,151.85,12568.0,139.6119,139.6855,139.5199,139.6395,12568.0
2021-03-29 14:05:00,151.85,152.02,151.85,152.02,26537.0,139.6395,139.7958,139.6395,139.7958,26537.0
2021-03-29 14:10:00,152.02,152.1,151.81,152.1,9973.0,139.7958,139.8694,139.6027,139.8694,9973.0
2021-03-29 14:15:00,152.07,152.08,151.89,151.92,11429.0,139.8418,139.851,139.6763,139.7038,11429.0
2021-03-29 14:20:00,151.93,152.03,151.88,152.03,15967.0,139.713,139.805,139.6671,139.805,15967.0
2021-03-29 14:25:00,152.02,152.06,151.94,152.01,14034.0,139.7958,139.8326,139.7222,139.7866,14034.0
2021-03-29 14:30:00,151.99,152.02,151.76,151.85,12362.0,139.7682,139.7958,139.5567,139.6395,12362.0
2021-03-29 14:35:00,151.84,151.88,151.76,151.83,9306.0,139.6303,139.6671,139.5567,139.6211,9306.0
2021-03-29 14:40:00,151.81,151.98,151.78,151.94,11409.0,139.6027,139.759,139.5751,139.7222,11409.0
2021-03-29 14:45:00,151.92,152.2,151.91,152.08,24021.0,139.7038,139.9613,139.6946,139.851,24021.0
2021-03-29 14:50:00,152.09,152.18,151.97,152.11,24691.0,139.8602,139.9429,139.7498,139.8786,24691.0
2021-03-29 14:55:00,152.08,152.08,151.86,152.01,18050.0,139.851,139.851,139.6487,139.7866,18050.0
2021-03-29 15:00:00,152.04,152.22,152.04,152.22,32280.0,139.8142,139.9797,139.8142,139.9797,32280.0
2021-03-29 15:05:00,152.22,152.3,152.18,152.3,22023.0,139.9797,140.0533,139.9429,140.0533,22023.0
2021-03-29 15:10:00,152.28,152.31,152.21,152.31,24545.0,140.0349,140.0625,139.9705,140.0625,24545.0
2021-03-29 15:15:00,152.3,152.41,152.3,152.34,27023.0,140.0533,140.1544,140.0533,140.0901,27023.0
2021-03-29 15:20:00,152.35,152.45,152.31,152.45,11552.0,140.0993,140.1912,140.0625,140.1912,11552.0
2021-03-29 15:25:00,152.47,152.55,152.39,152.48,16286.0,140.2096,140.2832,140.1361,140.2188,16286.0
2021-03-29 15:30:00,152.49,152.5,152.3,152.3,12932.0,140.228,140.2372,140.0533,140.0533,12932.0
2021-03-29 15:35:00,152.29,152.39,152.28,152.37,25154.0,140.0441,140.1361,140.0349,140.1177,25154.0
2021-03-29 15:40:00,152.37,152.37,152.05,152.08,57859.0,140.1177,140.1177,139.8234,139.851,57859.0
2021-03-29 15:45:00,152.07,152.21,151.99,152.02,34128.0,139.8418,139.9705,139.7682,139.7958,34128.0
2021-03-29 15:50:00,152.0,152.1,151.9,151.93,93646.0,139.7774,139.8694,139.6855,139.713,93646.0
2021-03-29 15:55:00,151.95,151.99,151.7,151.9,158083.0,139.7314,139.7682,139.5015,139.6855,158083.0
2021-03-30 09:30:00,151.7,152.11,151.7,152.04,76781.0,139.5015,139.8786,139.5015,139.8142,76781.0
2021-03-30 09:35:00,152.04,152.1,151.9,151.91,28853.0,139.8142,139.8694,139.6855,139.6946,28853.0
2021-03-30 09:40:00,151.91,152.0,151.8,151.97,60825.0,139.6946,139.7774,139.5935,139.7498,60825.0
2021-03-30 09:45:00,151.98,152.04,151.68,151.73,47795.0,139.759,139.8142,139.4831,139.5291,47795.0
2021-03-30 09:50:00,151.74,151.75,151.56,151.68,55642.0,139.5383,139.5475,139.3728,139.4831,55642.0
2021-03-30 09:55:00,151.7,151.91,151.68,151.88,25398.0,139.5015,139.6946,139.4831,139.6671,25398.0
2021-03-30 10:00:00,151.9,152.01,151.8,151.84,28509.0,139.6855,139.7866,139.5935,139.6303,28509.0
2021-03-30 10:05:00,151.84,151.93,151.73,151.88,27300.0,139.6303,139.713,139.5291,139.6671,27300.0
2021-03-30 10:10:00,151.89,152.04,151.83,151.99,11847.0,139.6763,139.8142,139.6211,139.7682,11847.0
2021-03-30 10:15:00,152.0,152.0,151.78,151.8,15188.0,139.7774,139.7774,139.5751,139.5935,15188.0
2021-03-30 10:20:00,151.77,151.77,151.61,151.75,17394.0,139.5659,139.5659,139.4188,139.5475,17394.0
2021-03-30 10:25:00,151.79,152.13,151.79,152.13,16664.0,139.5843,139.897,139.5843,139.897,16664.0
2021-03-30 10:30:00,152.15,152.28,152.09,152.18,21440.0,139.9154,140.0349,139.8602,139.9429,21440.0
2021-03-30 10:35:00,152.18,152.24,152.11,152.2,9097.0,139.9429,139.9981,139.8786,139.9613,9097.0
2021-03-30 10:40:00,152.21,152.27,152.14,152.2,20817.0,139.9705,140.0257,139.9062,139.9613,20817.0
2021-03-30 10:45:00,152.18,152.28,152.11,152.27,7258.0,139.9429,140.0349,139.8786,140.0257,7258.0
2021-03-30 10:50:00,152.28,152.29,152.04,152.04,12750.0,140.0349,140.0441,139.8142,139.8142,12750.0
2021-03-30 10:55:00,152.05,152.09,152.02,152.03,7246.0,139.8234,139.8602,139.7958,139.805,7246.0
2021-03-30 11:00:00,152.04,152.16,152.02,152.14,10151.0,139.8142,139.9245,139.7958,139.9062,10151.0
2021-03-30 11:05:00,152.18,152.23,152.11,152.22,5985.0,139.9429,139.9889,139.8786,139.9797,5985.0
2021-03-30 11:10:00,152.23,152.29,152.18,152.28,36185.0,139.9889,140.0441,139.9429,140.0349,36185.0
2021-03-30 11:15:00,152.3,152.32,152.19,152.23,20203.0,140.0533,140.0717,139.9521,139.9889,20203.0
2021-03-30 11:20:00,152.23,152.23,152.11,152.14,8198.0,139.9889,139.9889,139.8786,139.9062,8198.0
2021-03-30 11:25:00,152.14,152.14,152.02,152.07,15949.0,139.9062,139.9062,139.7958,139.8418,15949.0
2021-03-30 11:30:00,152.06,152.11,151.96,152.02,28406.0,139.8326,139.8786,139.7406,139.7958,28406.0
2021-03-30 11:35:00,151.99,152.01,151.93,151.95,16846.0,139.7682,139.7866,139.713,139.7314,16846.0
2021-03-30 11:40:00,151.97,152.05,151.92,152.05,7309.0,139.7498,139.8234,139.7038,139.8234,7309.0
2021-03-30 11:45:00,152.03,152.15,151.95,151.95,13827.0,139.805,139.9154,139.7314,139.7314,13827.0
2021-03-30 11:50:00,151.94,151.96,151.82,151.85,14932.0,139.7222,139.7406,139.6119,139.6395,14932.0
2021-03-30 11:55:00,151.83,151.91,151.82,151.84,6185.0,139.6211,139.6946,139.6119,139.6303,6185.0
2021-03-30 12:00:00,151.84,151.94,151.83,151.86,7423.0,139.6303,139.7222,139.6211,139.6487,7423.0
2021-03-30 12:05:00,151.89,151.99,151.89,151.99,4073.0,139.6763,139.7682,139.6763,139.7682,4073.0
2021-03-30 12:10:00,151.99,152.0,151.89,151.91,5291.0,139.7682,139.7774,139.6763,139.6946,5291.0
2021-03-30 12:15:00,151.93,151.96,151.8,151.8,8628.0,139.713,139.7406,139.5935,139.5935,8628.0
2021-03-30 12:20:00,151.77,151.84,151.71,151.84,12026.0,139.5659,139.6303,139.5107,139.6303,12026.0
2021-03-30 12:25:00,151.79,151.89,151.79,151.84,10041.0,139.5843,139.6763,139.5843,139.6303,10041.0
2021-03-30 12:30:00,151.81,151.92,151.81,151.87,15837.0,139.6027,139.7038,139.6027,139.6579,15837.0
2021-03-30 12:35:00,151.85,151.96,151.82,151.95,8261.0,139.6395,139.7406,139.6119,139.7314,8261.0
2021-03-30 12:40:00,151.97,151.98,151.86,151.86,5278.0,139.7498,139.759,139.6487,139.6487,5278.0
2021-03-30 12:45:00,151.86,151.89,151.83,151.88,2193.0,139.6487,139.6763,139.6211,139.6671,2193.0
2021-03-30 12:50:00,151.87,151.91,151.8,151.89,5632.0,139.6579,139.6946,139.5935,139.6763,5632.0
2021-03-30 12:55:00,151.9,151.95,151.88,151.94,11004.0,139.6855,139.7314,139.6671,139.7222,11004.0
2021-03-30 13:00:00,151.94,151.95,151.8,151.89,6322.0,139.7222,139.7314,139.5935,139.6763,6322.0
2021-03-30 13:05:00,151.92,151.92,151.73,151.8,7190.0,139.7038,139.7038,139.5291,139.5935,7190.0
2021-03-30 13:10:00,151.79,151.81,151.76,151.81,3776.0,139.5843,139.6027,139.5567,139.6027,3776.0
2021-03-30 13:15:00,151.78,151.88,151.77,151.87,12558.0,139.5751,139.6671,139.5659,139.6579,12558.0
2021-03-30 13:20:00,151.88,151.96,151.84,151.96,8189.0,139.6671,139.7406,139.6303,139.7406,8189.0
2021-03-30 13:25:00,151.94,151.94,151.86,151.86,12087.0,139.7222,139.7222,139.6487,139.6487,12087.0
2021-03-30 13:30:00,151.85,151.87,151.74,151.78,10262.0,139.6395,139.6579,139.5383,139.5751,10262.0
2021-03-30 13:35:00,151.77,151.91,151.75,151.91,8421.0,139.5659,139.6946,139.5475,139.6946,8421.0
2021-03-30 13:40:00,151.9,151.95,151.87,151.91,3705.0,139.6855,139.7314,139.6579,139.6946,3705.0
2021-03-30 13:45:00,151.91,151.96,151.83,151.85,14145.0,139.6946,139.7406,139.6211,139.6395,14145.0
2021-03-30 13:50:00,151.85,151.92,151.84,151.9,2972.0,139.6395,139.7038,139.6303,139.6855,2972.0
2021-03-30 13:55:00,151.88,151.93,151.87,151.88,33957.0,139.6671,139.713,139.6579,139.6671,33957.0
2021-03-30 14:00:00,151.86,151.86,151.74,151.77,16937.0,139.6487,139.6487,139.5383,139.5659,16937.0
2021-03-30 14:05:00,151.85,151.97,151.85,151.96,18540.0,139.6395,139.7498,139.6395,139.7406,18540.0
2021-03-30 14:10:00,151.93,152.0,151.9,152.0,3779.0,139.713,139.7774,139.6855,139.7774,3779.0
2021-03-30 14:15:00,151.98,152.09,151.97,152.04,13178.0,139.759,139.8602,139.7498,139.8142,13178.0
2021-03-30 14:20:00,152.07,152.08,151.96,152.0,8593.0,139.8418,139.851,139.7406,139.7774,8593.0
2021-03-30 14:25:00,152.03,152.1,152.03,152.06,47756.0,139.805,139.8694,139.805,139.8326,47756.0
2021-03-30 14:30:00,152.06,152.13,152.03,152.04,8994.0,139.8326,139.897,139.805,139.8142,8994.0
2021-03-30 14:35:00,152.05,152.05,151.91,151.91,13222.0,139.8234,139.8234,139.6946,139.6946,13222.0
2021-03-30 14:40:00,151.92,152.01,151.89,151.93,8783.0,139.7038,139.7866,139.6763,139.713,8783.0
2021-03-30 14:45:00,151.97,152.04,151.96,152.04,8740.0,139.7498,139.8142,139.7406,139.8142,8740.0
2021-03-30 14:50:00,152.05,152.17,152.03,152.11,11517.0,139.8234,139.9337,139.805,139.8786,11517.0
2021-03-30 14:55:00,152.11,152.38,152.1,152.37,56496.0,139.8786,140.1269,139.8694,140.1177,56496.0
2021-03-30 15:00:00,152.36,152.5,152.29,152.46,203826.0,140.1085,140.2372,140.0441,140.2004,203826.0
2021-03-30 15:05:00,152.45,152.45,152.4,152.41,9458.0,140.1912,140.1912,140.1452,140.1544,9458.0
2021-03-30 15:10:00,152.38,152.38,152.22,152.26,17325.0,140.1269,140.1269,139.9797,140.0165,17325.0
2021-03-30 15:15:00,152.26,152.29,152.2,152.25,31962.0,140.0165,140.0441,139.9613,140.0073,31962.0
2021-03-30 15:20:00,152.25,152.35,152.24,152.34,22357.0,140.0073,140.0993,139.9981,140.0901,22357.0
2021-03-30 15:25:00,152.36,152.38,152.31,152.37,18631.0,140.1085,140.1269,140.0625,140.1177,18631.0
2021-03-30 15:30:00,152.35,152.4,152.33,152.36,45323.0,140.0993,140.1452,140.0809,140.1085,45323.0
2021-03-30 15:35:00,152.37,152.4,152.25,152.26,20438.0,140.1177,140.1452,140.0073,140.0165,20438.0
2021-03-30 15:40:00,152.25,152.28,152.16,152.18,25265.0,140.0073,140.0349,139.9245,139.9429,25265.0
2021-03-30 15:45:00,152.17,152.17,152.05,152.05,86345.0,139.9337,139.9337,139.8234,139.8234,86345.0
2021-03-30 15:50:00,152.04,152.07,151.88,151.92,49620.0,139.8142,139.8418,139.6671,139.7038,49620.0
2021-03-30 15:55:00,151.94,152.19,151.8,152.18,84561.0,139.7222,139.9521,139.5935,139.9429,84561.0
2021-03-31 09:30:00,152.13,152.33,151.91,152.3,105003.0,139.897,140.0809,139.6946,140.0533,105003.0
2021-03-31 09:35:00,152.3,152.45,152.27,152.43,36338.0,140.0533,140.1912,140.0257,140.1728,36338.0
2021-03-31 09:40:00,152.44,152.47,152.2,152.24,33462.0,140.182,140.2096,139.9613,139.9981,33462.0
2021-03-31 09:45:00,152.26,152.31,152.12,152.16,21042.0,140.0165,140.0625,139.8878,139.9245,21042.0
2021-03-31 09:50:00,152.09,152.11,151.94,152.03,37506.0,139.8602,139.8786,139.7222,139.805,37506.0
2021-03-31 09:55:00,152.04,152.12,151.95,151.95,16853.0,139.8142,139.8878,139.7314,139.7314,16853.0
2021-03-31 10:00:00,151.96,152.07,151.88,151.99,22761.0,139.7406,139.8418,139.6671,139.7682,22761.0
2021-03-31 10:05:00,151.97,152.03,151.88,151.88,10188.0,139.7498,139.805,139.6671,139.6671,10188.0
2021-03-31 10:10:00,151.88,151.9,151.73,151.73,12477.0,139.6671,139.6855,139.5291,139.5291,12477.0
2021-03-31 10:15:00,151.72,151.79,151.68,151.75,8333.0,139.5199,139.5843,139.4831,139.5475,8333.0
2021-03-31 10:20:00,151.76,151.83,151.67,151.75,14946.0,139.5567,139.6211,139.4739,139.5475,14946.0
2021-03-31 10:25:00,151.75,151.79,151.64,151.67,13210.0,139.5475,139.5843,139.4464,139.4739,13210.0
2021-03-31 10:30:00,151.68,151.74,151.59,151.69,19151.0,139.4831,139.5383,139.4004,139.4923,19151.0
2021-03-31 10:35:00,151.69,151.73,151.59,151.71,210959.0,139.4923,139.5291,139.4004,139.5107,210959.0
2021-03-31 10:40:00,151.76,151.88,151.73,151.79,31818.0,139.5567,139.6671,139.5291,139.5843,31818.0
2021-03-31 10:45:00,151.8,151.8,151.64,151.67,46629.0,139.5935,139.5935,139.4464,139.4739,46629.0
2021-03-31 10:50:00,151.66,151.8,151.66,151.77,24822.0,139.4648,139.5935,139.4648,139.5659,24822.0
2021-03-31 10:55:00,151.78,151.91,151.78,151.88,26990.0,139.5751,139.6946,139.5751,139.6671,26990.0
2021-03-31 11:00:00,151.88,151.95,151.84,151.95,27216.0,139.6671,139.7314,139.6303,139.7314,27216.0
2021-03-31 11:05:00,151.95,152.0,151.87,151.95,39569.0,139.7314,139.7774,139.6579,139.7314,39569.0
2021-03-31 11:10:00,151.94,152.0,151.87,151.99,22620.0,139.7222,139.7774,139.6579,139.7682,22620.0
2021-03-31 11:15:00,151.99,152.0,151.94,151.96,8654.0,139.7682,139.7774,139.7222,139.7406,8654.0
2021-03-31 11:20:00,151.99,152.02,151.88,151.9,10044.0,139.7682,139.7958,139.6671,139.6855,10044.0
2021-03-31 11:25:00,151.9,151.91,151.76,151.76,10575.0,139.6855,139.6946,139.5567,139.5567,10575.0
2021-03-31 11:30:00,151.75,151.81,151.67,151.67,9868.0,139.5475,139.6027,139.4739,139.4739,9868.0
2021-03-31 11:35:00,151.68,151.74,151.68,151.74,6852.0,139.4831,139.5383,139.4831,139.5383,6852.0
2021-03-31 11:40:00,151.72,151.77,151.71,151.77,9375.0,139.5199,139.5659,139.5107,139.5659,9375.0
2021-03-31 11:45:00,151.78,151.95,151.78,151.93,15521.0,139.5751,139.7314,139.5751,139.713,15521.0
2021-03-31 11:50:00,151.93,151.97,151.91,151.94,9787.0,139.713,139.7498,139.6946,139.7222,9787.0
2021-03-31 11:55:00,151.96,151.98,151.84,151.86,8113.0,139.7406,139.759,139.6303,139.6487,8113.0
2021-03-31 12:00:00,151.85,151.9,151.83,151.88,24552.0,139.6395,139.6855,139.6211,139.6671,24552.0
2021-03-31 12:05:00,151.88,151.96,151.88,151.96,10003.0,139.6671,139.7406,139.6671,139.7406,10003.0
2021-03-31 12:10:00,151.94,151.98,151.91,151.97,10763.0,139.7222,139.759,139.6946,139.7498,10763.0
2021-03-31 12:15:00,151.97,151.97,151.88,151.97,10322.0,139.7498,139.7498,139.6671,139.7498,10322.0
2021-03-31 12:20:00,151.96,151.98,151.92,151.94,18512.0,139.7406,139.759,139.7038,139.7222,18512.0
2021-03-31 12:25:00,151.95,151.97,151.88,151.93,11227.0,139.7314,139.7498,139.6671,139.713,11227.0
2021-03-31 12:30:00,151.95,151.96,151.9,151.95,7977.0,139.7314,139.7406,139.6855,139.7314,7977.0
2021-03-31 12:35:00,151.97,151.99,151.91,151.91,25650.0,139.7498,139.7682,139.6946,139.6946,25650.0
2021-03-31 12:40:00,151.92,152.03,151.92,152.03,11968.0,139.7038,139.805,139.7038,139.805,11968.0
2021-03-31 12:45:00,152.03,152.08,152.01,152.01,12172.0,139.805,139.851,139.7866,139.7866,12172.0
2021-03-31 12:50:00,152.03,152.07,152.01,152.04,9528.0,139.805,139.8418,139.7866,139.8142,9528.0
2021-03-31 12:55:00,152.04,152.11,152.01,152.11,12438.0,139.8142,139.8786,139.7866,139.8786,12438.0
2021-03-31 13:00:00,152.12,152.18,152.11,152.16,11895.0,139.8878,139.9429,139.8786,139.9245,11895.0
2021-03-31 13:05:00,152.16,152.21,152.15,152.19,17550.0,139.9245,139.9705,139.9154,139.9521,17550.0
2021-03-31 13:10:00,152.2,152.25,152.19,152.22,8906.0,139.9613,140.0073,139.9521,139.9797,8906.0
2021-03-31 13:15:00,152.2,152.24,152.12,152.16,20712.0,139.9613,139.9981,139.8878,139.9245,20712.0
2021-03-31 13:20:00,152.16,152.17,152.1,152.12,7390.0,139.9245,139.9337,139.8694,139.8878,7390.0
2021-03-31 13:25:00,152.12,152.14,152.11,152.13,18360.0,139.8878,139.9062,139.8786,139.897,18360.0
2021-03-31 13:30:00,152.13,152.24,152.13,152.24,10071.0,139.897,139.9981,139.897,139.9981,10071.0
2021-03-31 13:35:00,152.26,152.27,152.19,152.2,11407.0,140.0165,140.0257,139.9521,139.9613,11407.0
2021-03-31 13:40:00,152.22,152.23,152.14,152.15,23135.0,139.9797,139.9889,139.9062,139.9154,23135.0
2021-03-31 13:45:00,152.15,152.19,152.12,152.19,10075.0,139.9154,139.9521,139.8878,139.9521,10075.0
2021-03-31 13:50:00,152.2,152.25,152.18,152.22,8147.0,139.9613,140.0073,139.9429,139.9797,8147.0
2021-03-31 13:55:00,152.21,152.29,152.21,152.27,35646.0,139.9705,140.0441,139.9705,140.0257,35646.0
2021-03-31 14:00:00,152.26,152.29,152.21,152.27,15038.0,140.0165,140.0441,139.9705,140.0257,15038.0
2021-03-31 14:05:00,152.25,152.28,152.17,152.17,15168.0,140.0073,140.0349,139.9337,139.9337,15168.0
2021-03-31 14:10:00,152.16,152.23,152.06,152.2,16333.0,139.9245,139.9889,139.8326,139.9613,16333.0
2021-03-31 14:15:00,152.21,152.25,152.17,152.2,7146.0,139.9705,140.0073,139.9337,139.9613,7146.0
2021-03-31 14:20:00,152.17,152.24,152.14,152.23,36620.0,139.9337,139.9981,139.9062,139.9889,36620.0
2021-03-31 14:25:00,152.22,152.24,152.18,152.23,15499.0,139.9797,139.9981,139.9429,139.9889,15499.0
2021-03-31 14:30:00,152.23,152.37,152.22,152.35,28197.0,139.9889,140.1177,139.9797,140.0993,28197.0
2021-03-31 14:35:00,152.35,152.39,152.29,152.29,14488.0,140.0993,140.1361,140.0441,140.0441,14488.0
2021-03-31 14:40:00,152.28,152.41,152.21,152.37,16900.0,140.0349,140.1544,139.9705,140.1177,16900.0
2021-03-31 14:45:00,152.36,152.38,152.23,152.23,9833.0,140.1085,140.1269,139.9889,139.9889,9833.0
2021-03-31 14:50:00,152.24,152.27,152.14,152.19,18162.0,139.9981,140.0257,139.9062,139.9521,18162.0
2021-03-31 14:55:00,152.2,152.24,152.06,152.09,15850.0,139.9613,139.9981,139.8326,139.8602,15850.0
2021-03-31 15:00:00,152.07,152.13,151.99,152.04,23360.0,139.8418,139.897,139.7682,139.8142,23360.0
2021-03-31 15:05:00,152.02,152.08,152.0,152.03,19977.0,139.7958,139.851,139.7774,139.805,19977.0
2021-03-31 15:10:00,152.05,152.09,151.94,152.0,20195.0,139.8234,139.8602,139.7222,139.7774,20195.0
2021-03-31 15:15:00,152.0,152.12,152.0,152.11,29389.0,139.7774,139.8878,139.7774,139.8786,29389.0
2021-03-31 15:20:00,152.11,152.14,152.03,152.04,29389.0,139.8786,139.9062,139.805,139.8142,29389.0
2021-03-31 15:25:00,152.05,152.15,152.03,152.05,16766.0,139.8234,139.9154,139.805,139.8234,16766.0
2021-03-31 15:30:00,152.04,152.16,152.04,152.12,25373.0,139.8142,139.9245,139.8142,139.8878,25373.0
2021-03-31 15:35:00,152.1,152.1,151.84,151.86,42140.0,139.8694,139.8694,139.6303,139.6487,42140.0
2021-03-31 15:40:00,151.85,151.93,151.79,151.85,25979.0,139.6395,139.713,139.5843,139.6395,25979.0
2021-03-31 15:45:00,151.84,151.88,151.75,151.85,115623.0,139.6303,139.6671,139.5475,139.6395,115623.0
2021-03-31 15:50:00,151.85,151.94,151.73,151.81,148034.0,139.6395,139.7222,139.5291,139.6027,148034.0
2021-03-31 15:55:00,151.8,151.85,151.46,151.53,291096.0,139.5935,139.6395,139.2808,139.3452,291096.0
2021-04-01 09:30:00,151.82,152.05,151.77,152.03,104189.0,139.6119,139.8234,139.5659,139.805,104189.0
2021-04-01 09:35:00,152.06,152.08,151.81,151.81,52051.0,139.8326,139.851,139.6027,139.6027,52051.0
2021-04-01 09:40:00,151.81,151.94,151.74,151.77,47443.0,139.6027,139.7222,139.5383,139.5659,47443.0
2021-04-01 09:45:00,151.79,151.82,151.61,151.67,43725.0,139.5843,139.6119,139.4188,139.4739,43725.0
2021-04-01 09:50:00,151.64,151.79,151.53,151.68,18037.0,139.4464,139.5843,139.3452,139.4831,18037.0
2021-04-01 09:55:00,151.67,151.69,151.58,151.58,16723.0,139.4739,139.4923,139.3912,139.3912,16723.0
2021-04-01 10:00:00,151.61,151.92,151.58,151.92,29641.0,139.4188,139.7038,139.3912,139.7038,29641.0
2021-04-01 10:05:00,151.94,152.07,151.9,151.97,57500.0,139.7222,139.8418,139.6855,139.7498,57500.0
2021-04-01 10:10:00,151.96,151.98,151.83,151.92,24823.0,139.7406,139.759,139.6211,139.7038,24823.0
2021-04-01 10:15:00,151.95,151.98,151.9,151.98,22453.0,139.7314,139.759,139.6855,139.759,22453.0
2021-04-01 10:20:00,151.97,151.99,151.87,151.94,12418.0,139.7498,139.7682,139.6579,139.7222,12418.0
2021-04-01 10:25:00,151.96,152.04,151.89,152.04,14003.0,139.7406,139.8142,139.6763,139.8142,14003.0
2021-04-01 10:30:00,152.02,152.03,151.93,151.98,11500.0,139.7958,139.805,139.713,139.759,11500.0
2021-04-01 10:35:00,151.98,152.01,151.9,151.95,20959.0,139.759,139.7866,139.6855,139.7314,20959.0
2021-04-01 10:40:00,151.96,152.02,151.92,152.02,13325.0,139.7406,139.7958,139.7038,139.7958,13325.0
2021-04-01 10:45:00,152.02,152.04,152.0,152.01,13140.0,139.7958,139.8142,139.7774,139.7866,13140.0
2021-04-01 10:50:00,152.0,152.03,151.85,151.86,28957.0,139.7774,139.805,139.6395,139.6487,28957.0
2021-04-01 10:55:00,151.86,152.02,151.86,152.02,9193.0,139.6487,139.7958,139.6487,139.7958,9193.0
2021-04-01 11:00:00,152.01,152.13,151.98,152.1,17814.0,139.7866,139.897,139.759,139.8694,17814.0
2021-04-01 11:05:00,152.09,152.12,151.98,152.04,29323.0,139.8602,139.8878,139.759,139.8142,29323.0
2021-04-01 11:10:00,152.04,152.11,151.99,152.06,17803.0,139.8142,139.8786,139.7682,139.8326,17803.0
2021-04-01 11:15:00,152.06,152.15,152.03,152.1,32293.0,139.8326,139.9154,139.805,139.8694,32293.0
2021-04-01 11:20:00,152.09,152.17,152.07,152.11,16954.0,139.8602,139.9337,139.8418,139.8786,16954.0
2021-04-01 11:25:00,152.08,152.08,152.02,152.03,23309.0,139.851,139.851,139.7958,139.805,23309.0
2021-04-01 11:30:00,152.05,152.12,152.05,152.09,9552.0,139.8234,139.8878,139.8234,139.8602,9552.0
2021-04-01 11:35:00,152.1,152.19,152.09,152.19,15607.0,139.8694,139.9521,139.8602,139.9521,15607.0
2021-04-01 11:40:00,152.19,152.19,152.13,152.15,13242.0,139.9521,139.9521,139.897,139.9154,13242.0
2021-04-01 11:45:00,152.15,152.17,152.09,152.11,11747.0,139.9154,139.9337,139.8602,139.8786,11747.0
2021-04-01 11:50:00,152.12,152.17,152.12,152.16,9160.0,139.8878,139.9337,139.8878,139.9245,9160.0
2021-04-01 11:55:00,152.16,152.22,152.15,152.16,13611.0,139.9245,139.9797,139.9154,139.9245,13611.0
2021-04-01 12:00:00,152.19,152.29,152.19,152.28,72104.0,139.9521,140.0441,139.9521,140.0349,72104.0
2021-04-01 12:05:00,152.3,152.37,152.29,152.36,12579.0,140.0533,140.1177,140.0441,140.1085,12579.0
2021-04-01 12:10:00,152.37,152.39,152.3,152.37,26554.0,140.1177,140.1361,140.0533,140.1177,26554.0
2021-04-01 12:15:00,152.37,152.41,152.36,152.41,7600.0,140.1177,140.1544,140.1085,140.1544,7600.0
2021-04-01 12:20:00,152.42,152.48,152.41,152.47,6519.0,140.1636,140.2188,140.1544,140.2096,6519.0
2021-04-01 12:25:00,152.48,152.49,152.41,152.41,11493.0,140.2188,140.228,140.1544,140.1544,11493.0
2021-04-01 12:30:00,152.4,152.48,152.4,152.48,7448.0,140.1452,140.2188,140.1452,140.2188,7448.0
2021-04-01 12:35:00,152.48,152.49,152.45,152.48,18862.0,140.2188,140.228,140.1912,140.2188,18862.0
2021-04-01 12:40:00,152.49,152.51,152.38,152.41,6542.0,140.228,140.2464,140.1269,140.1544,6542.0
2021-04-01 12:45:00,152.41,152.46,152.41,152.46,18871.0,140.1544,140.2004,140.1544,140.2004,18871.0
2021-04-01 12:50:00,152.45,152.48,152.44,152.46,9235.0,140.1912,140.2188,140.182,140.2004,9235.0
2021-04-01 12:55:00,152.47,152.48,152.4,152.4,9913.0,140.2096,140.2188,140.1452,140.1452,9913.0
2021-04-01 13:00:00,152.41,152.45,152.39,152.42,6169.0,140.1544,140.1912,140.1361,140.1636,6169.0
2021-04-01 13:05:00,152.42,152.48,152.42,152.43,14388.0,140.1636,140.2188,140.1636,140.1728,14388.0
2021-04-01 13:10:00,152.43,152.45,152.4,152.42,11312.0,140.1728,140.1912,140.1452,140.1636,11312.0
2021-04-01 13:15:00,152.42,152.43,152.34,152.36,6170.0,140.1636,140.1728,140.0901,140.1085,6170.0
2021-04-01 13:20:00,152.38,152.42,152.37,152.42,17273.0,140.1269,140.1636,140.1177,140.1636,17273.0
2021-04-01 13:25:00,152.43,152.45,152.41,152.41,10428.0,140.1728,140.1912,140.1544,140.1544,10428.0
2021-04-01 13:30:00,152.4,152.58,152.39,152.57,14381.0,140.1452,140.3108,140.1361,140.3016,14381.0
2021-04-01 13:35:00,152.56,152.59,152.52,152.54,8412.0,140.2924,140.32,140.2556,140.274,8412.0
2021-04-01 13:40:00,152.54,152.55,152.51,152.52,17392.0,140.274,140.2832,140.2464,140.2556,17392.0
2021-04-01 13:45:00,152.5,152.5,152.44,152.44,18917.0,140.2372,140.2372,140.182,140.182,18917.0
2021-04-01 13:50:00,152.44,152.48,152.41,152.46,12763.0,140.182,140.2188,140.1544,140.2004,12763.0
2021-04-01 13:55:00,152.46,152.5,152.44,152.47,32951.0,140.2004,140.2372,140.182,140.2096,32951.0
2021-04-01 14:00:00,152.47,152.52,152.47,152.51,4377.0,140.2096,140.2556,140.2096,140.2464,4377.0
2021-04-01 14:05:00,152.51,152.54,152.49,152.52,7229.0,140.2464,140.274,140.228,140.2556,7229.0
2021-04-01 14:10:00,152.5,152.54,152.49,152.51,56561.0,140.2372,140.274,140.228,140.2464,56561.0
2021-04-01 14:15:00,152.5,152.51,152.48,152.49,40002.0,140.2372,140.2464,140.2188,140.228,40002.0
2021-04-01 14:20:00,152.49,152.59,152.47,152.57,19672.0,140.228,140.32,140.2096,140.3016,19672.0
2021-04-01 14:25:00,152.56,152.57,152.48,152.51,14579.0,140.2924,140.3016,140.2188,140.2464,14579.0
2021-04-01 14:30:00,152.5,152.54,152.47,152.52,10881.0,140.2372,140.274,140.2096,140.2556,10881.0
2021-04-01 14:35:00,152.53,152.59,152.51,152.56,58734.0,140.2648,140.32,140.2464,140.2924,58734.0
2021-04-01 14:40:00,152.56,152.63,152.55,152.6,19856.0,140.2924,140.3568,140.2832,140.3292,19856.0
2021-04-01 14:45:00,152.59,152.61,152.54,152.58,20130.0,140.32,140.3384,140.274,140.3108,20130.0
2021-04-01 14:50:00,152.6,152.6,152.5,152.5,60617.0,140.3292,140.3292,140.2372,140.2372,60617.0
2021-04-01 14:55:00,152.52,152.57,152.5,152.56,11936.0,140.2556,140.3016,140.2372,140.2924,11936.0
2021-04-01 15:00:00,152.55,152.57,152.53,152.56,11357.0,140.2832,140.3016,140.2648,140.2924,11357.0
2021-04-01 15:05:00,152.55,152.56,152.49,152.55,15200.0,140.2832,140.2924,140.228,140.2832,15200.0
2021-04-01 15:10:00,152.54,152.58,152.46,152.49,82430.0,140.274,140.3108,140.2004,140.228,82430.0
2021-04-01 15:15:00,152.5,152.54,152.42,152.48,42344.0,140.2372,140.274,140.1636,140.2188,42344.0
2021-04-01 15:20:00,152.47,152.49,152.38,152.4,48134.0,140.2096,140.228,140.1269,140.1452,48134.0
2021-04-01 15:25:00,152.4,152.45,152.38,152.44,32879.0,140.1452,140.1912,140.1269,140.182,32879.0
2021-04-01 15:30:00,152.43,152.47,152.39,152.44,77026.0,140.1728,140.2096,140.1361,140.182,77026.0
2021-04-01 15:35:00,152.44,152.5,152.37,152.42,54986.0,140.182,140.2372,140.1177,140.1636,54986.0
2021-04-01 15:40:00,152.42,152.48,152.41,152.47,68972.0,140.1636,140.2188,140.1544,140.2096,68972.0
2021-04-01 15:45:00,152.48,152.62,152.47,152.61,78373.0,140.2188,140.3476,140.2096,140.3384,78373.0
2021-04-01 15:50:00,152.61,152.74,152.56,152.73,96249.0,140.3384,140.4579,140.2924,140.4487,96249.0
2021-04-01 15:55:00,152.72,152.93,152.68,152.87,334074.0,140.4395,140.6326,140.4027,140.5775,334074.0
2021-04-05 09:30:00,154.05,154.28,153.82,154.22,66216.0,141.6626,141.8741,141.4511,141.8189,66216.0
2021-04-05 09:35:00,154.22,154.36,154.06,154.06,51819.0,141.8189,141.9476,141.6718,141.6718,51819.0
2021-04-05 09:40:00,154.07,154.07,153.93,153.94,52470.0,141.681,141.681,141.5522,141.5614,52470.0
2021-04-05 09:45:00,153.94,154.01,153.84,153.84,24978.0,141.5614,141.6258,141.4695,141.4695,24978.0
2021-04-05 09:50:00,153.84,153.91,153.76,153.88,64925.0,141.4695,141.5338,141.3959,141.5062,64925.0
2021-04-05 09:55:00,153.83,153.96,153.82,153.94,18783.0,141.4603,141.5798,141.4511,141.5614,18783.0
2021-04-05 10:00:00,153.95,153.98,153.79,153.85,18498.0,141.5706,141.5982,141.4235,141.4787,18498.0
2021-04-05 10:05:00,153.85,153.92,153.79,153.85,11476.0,141.4787,141.543,141.4235,141.4787,11476.0
2021-04-05 10:10:00,153.84,153.95,153.77,153.93,50319.0,141.4695,141.5706,141.4051,141.5522,50319.0
2021-04-05 10:15:00,153.94,154.19,153.94,154.16,28904.0,141.5614,141.7913,141.5614,141.7637,28904.0
2021-04-05 10:20:00,154.16,154.25,154.12,154.22,41276.0,141.7637,141.8465,141.7269,141.8189,41276.0
2021-04-05 10:25:00,154.23,154.25,154.13,154.16,26563.0,141.8281,141.8465,141.7361,141.7637,26563.0
2021-04-05 10:30:00,154.17,154.27,154.17,154.23,12525.0,141.7729,141.8649,141.7729,141.8281,12525.0
2021-04-05 10:35:00,154.21,154.27,154.2,154.22,12290.0,141.8097,141.8649,141.8005,141.8189,12290.0
2021-04-05 10:40:00,154.22,154.35,154.22,154.28,30110.0,141.8189,141.9384,141.8189,141.8741,30110.0
2021-04-05 10:45:00,154.3,154.37,154.27,154.31,38476.0,141.8925,141.9568,141.8649,141.9017,38476.0
2021-04-05 10:50:00,154.31,154.32,154.19,154.22,10338.0,141.9017,141.9109,141.7913,141.8189,10338.0
2021-04-05 10:55:00,154.24,154.37,154.2,154.28,21016.0,141.8373,141.9568,141.8005,141.8741,21016.0
2021-04-05 11:00:00,154.25,154.29,154.2,154.27,9680.0,141.8465,141.8833,141.8005,141.8649,9680.0
2021-04-05 11:05:00,154.29,154.39,154.29,154.36,14007.0,141.8833,141.9752,141.8833,141.9476,14007.0
2021-04-05 11:10:00,154.37,154.44,154.33,154.35,29087.0,141.9568,142.0212,141.9201,141.9384,29087.0
2021-04-05 11:15:00,154.36,154.36,154.24,154.27,33325.0,141.9476,141.9476,141.8373,141.8649,33325.0
2021-04-05 11:20:00,154.25,154.28,154.24,154.25,12786.0,141.8465,141.8741,141.8373,141.8465,12786.0
2021-04-05 11:25:00,154.25,154.26,154.2,154.25,3767.0,141.8465,141.8557,141.8005,141.8465,3767.0
2021-04-05 11:30:00,154.3,154.33,154.25,154.28,12999.0,141.8925,141.9201,141.8465,141.8741,12999.0
2021-04-05 11:35:00,154.27,154.42,154.27,154.42,24606.0,141.8649,142.0028,141.8649,142.0028,24606.0
2021-04-05 11:40:00,154.39,154.46,154.37,154.44,13446.0,141.9752,142.0396,141.9568,142.0212,13446.0
2021-04-05 11:45:00,154.45,154.46,154.39,154.41,50832.0,142.0304,142.0396,141.9752,141.9936,50832.0
2021-04-05 11:50:00,154.42,154.42,154.34,154.37,29273.0,142.0028,142.0028,141.9292,141.9568,29273.0
2021-04-05 11:55:00,154.37,154.42,154.34,154.36,21961.0,141.9568,142.0028,141.9292,141.9476,21961.0
2021-04-05 12:00:00,154.35,154.38,154.33,154.37,11989.0,141.9384,141.966,141.9201,141.9568,11989.0
2021-04-05 12:05:00,154.36,154.39,154.34,154.36,7463.0,141.9476,141.9752,141.9292,141.9476,7463.0
2021-04-05 12:10:00,154.33,154.36,154.3,154.31,22784.0,141.9201,141.9476,141.8925,141.9017,22784.0
2021-04-05 12:15:00,154.3,154.33,154.25,154.25,8257.0,141.8925,141.9201,141.8465,141.8465,8257.0
2021-04-05 12:20:00,154.24,154.32,154.23,154.31,16988.0,141.8373,141.9109,141.8281,141.9017,16988.0
2021-04-05 12:25:00,154.32,154.42,154.31,154.38,49850.0,141.9109,142.0028,141.9017,141.966,49850.0
2021-04-05 12:30:00,154.4,154.48,154.38,154.47,79281.0,141.9844,142.058,141.966,142.0488,79281.0
2021-04-05 12:35:00,154.45,154.51,154.45,154.49,33208.0,142.0304,142.0856,142.0304,142.0672,33208.0
2021-04-05 12:40:00,154.49,154.5,154.42,154.47,10785.0,142.0672,142.0764,142.0028,142.0488,10785.0
2021-04-05 12:45:00,154.45,154.49,154.44,154.45,12166.0,142.0304,142.0672,142.0212,142.0304,12166.0
2021-04-05 12:50:00,154.45,154.45,154.39,154.39,8892.0,142.0304,142.0304,141.9752,141.9752,8892.0
2021-04-05 12:55:00,154.31,154.32,154.26,154.28,42568.0,141.9017,141.9109,141.8557,141.8741,42568.0
2021-04-05 13:00:00,154.27,154.36,154.26,154.36,15379.0,141.8649,141.9476,141.8557,141.9476,15379.0
2021-04-05 13:05:00,154.35,154.4,154.31,154.35,6757.0,141.9384,141.9844,141.9017,141.9384,6757.0
2021-04-05 13:10:00,154.37,154.37,154.27,154.27,5717.0,141.9568,141.9568,141.8649,141.8649,5717.0
2021-04-05 13:15:00,154.27,154.27,154.2,154.22,8108.0,141.8649,141.8649,141.8005,141.8189,8108.0
2021-04-05 13:20:00,154.2,154.24,154.17,154.21,65935.0,141.8005,141.8373,141.7729,141.8097,65935.0
2021-04-05 13:25:00,154.2,154.2,154.11,154.17,10791.0,141.8005,141.8005,141.7177,141.7729,10791.0
2021-04-05 13:30:00,154.16,154.27,154.15,154.26,14500.0,141.7637,141.8649,141.7545,141.8557,14500.0
2021-04-05 13:35:00,154.28,154.28,154.15,154.2,7335.0,141.8741,141.8741,141.7545,141.8005,7335.0
2021-04-05 13:40:00,154.18,154.19,154.11,154.13,7959.0,141.7821,141.7913,141.7177,141.7361,7959.0
2021-04-05 13:45:00,154.14,154.22,154.13,154.19,15097.0,141.7453,141.8189,141.7361,141.7913,15097.0
2021-04-05 13:50:00,154.21,154.21,154.18,154.19,4824.0,141.8097,141.8097,141.7821,141.7913,4824.0
2021-04-05 13:55:00,154.17,154.29,154.13,154.28,33595.0,141.7729,141.8833,141.7361,141.8741,33595.0
2021-04-05 14:00:00,154.26,154.26,154.13,154.13,42078.0,141.8557,141.8557,141.7361,141.7361,42078.0
2021-04-05 14:05:00,154.17,154.19,154.14,154.18,3822.0,141.7729,141.7913,141.7453,141.7821,3822.0
2021-04-05 14:10:00,154.17,154.22,154.16,154.19,60386.0,141.7729,141.8189,141.7637,141.7913,60386.0
2021-04-05 14:15:00,154.19,154.21,154.17,154.2,14954.0,141.7913,141.8097,141.7729,141.8005,14954.0
2021-04-05 14:20:00,154.2,154.24,154.14,154.16,7003.0,141.8005,141.8373,141.7453,141.7637,7003.0
2021-04-05 14:25:00,154.18,154.21,154.15,154.17,11708.0,141.7821,141.8097,141.7545,141.7729,11708.0
2021-04-05 14:30:00,154.19,154.2,154.17,154.19,5975.0,141.7913,141.8005,141.7729,141.7913,5975.0
2021-04-05 14:35:00,154.18,154.25,154.18,154.24,6107.0,141.7821,141.8465,141.7821,141.8373,6107.0
2021-04-05 14:40:00,154.23,154.27,154.16,154.16,71979.0,141.8281,141.8649,141.7637,141.7637,71979.0
2021-04-05 14:45:00,154.19,154.2,154.13,154.16,8207.0,141.7913,141.8005,141.7361,141.7637,8207.0
2021-04-05 14:50:00,154.16,154.16,154.04,154.08,6397.0,141.7637,141.7637,141.6534,141.6902,6397.0
2021-04-05 14:55:00,154.09,154.13,154.0,154.0,20245.0,141.6994,141.7361,141.6166,141.6166,20245.0
2021-04-05 15:00:00,154.0,154.03,153.91,153.93,31496.0,141.6166,141.6442,141.5338,141.5522,31496.0
2021-04-05 15:05:00,153.94,154.07,153.94,154.07,73663.0,141.5614,141.681,141.5614,141.681,73663.0
2021-04-05 15:10:00,154.06,154.1,154.05,154.07,16619.0,141.6718,141.7085,141.6626,141.681,16619.0
2021-04-05 15:15:00,154.07,154.22,154.06,154.21,25807.0,141.681,141.8189,141.6718,141.8097,25807.0
2021-04-05 15:20:00,154.19,154.2,154.13,154.14,14332.0,141.7913,141.8005,141.7361,141.7453,14332.0
2021-04-05 15:25:00,154.14,154.14,154.02,154.12,19362.0,141.7453,141.7453,141.635,141.7269,19362.0
2021-04-05 15:30:00,154.12,154.17,154.07,154.08,17186.0,141.7269,141.7729,141.681,141.6902,17186.0
2021-04-05 15:35:00,154.08,154.26,154.08,154.24,17491.0,141.6902,141.8557,141.6902,141.8373,17491.0
2021-04-05 15:40:00,154.25,154.32,154.13,154.28,68514.0,141.8465,141.9109,141.7361,141.8741,68514.0
2021-04-05 15:45:00,154.27,154.38,154.25,154.28,30693.0,141.8649,141.966,141.8465,141.8741,30693.0
2021-04-05 15:50:00,154.29,154.37,154.21,154.34,75807.0,141.8833,141.9568,141.8097,141.9292,75807.0
2021-04-05 15:55:00,154.34,154.41,154.19,154.21,54097.0,141.9292,141.9936,141.7913,141.8097,54097.0
2021-04-06 09:30:00,154.09,154.28,153.95,154.28,52370.0,141.6994,141.8741,141.5706,141.8741,52370.0
2021-04-06 09:35:00,154.26,154.33,154.13,154.25,50171.0,141.8557,141.9201,141.7361,141.8465,50171.0
2021-04-06 09:40:00,154.25,154.41,154.25,154.34,36540.0,141.8465,141.9936,141.8465,141.9292,36540.0
2021-04-06 09:45:00,154.34,154.49,154.32,154.49,60294.0,141.9292,142.0672,141.9109,142.0672,60294.0
2021-04-06 09:50:00,154.49,154.65,154.49,154.61,65601.0,142.0672,142.2143,142.0672,142.1775,65601.0
2021-04-06 09:55:00,154.62,154.69,154.58,154.61,74572.0,142.1867,142.2511,142.15,142.1775,74572.0
2021-04-06 10:00:00,154.61,154.71,154.59,154.64,44046.0,142.1775,142.2695,142.1591,142.2051,44046.0
2021-04-06 10:05:00,154.63,154.65,154.49,154.6,39129.0,142.1959,142.2143,142.0672,142.1683,39129.0
2021-04-06 10:10:00,154.62,154.74,154.59,154.74,30340.0,142.1867,142.2971,142.1591,142.2971,30340.0
2021-04-06 10:15:00,154.76,154.82,154.68,154.79,25411.0,142.3155,142.3707,142.2419,142.3431,25411.0
2021-04-06 10:20:00,154.78,154.81,154.72,154.74,17382.0,142.3339,142.3615,142.2787,142.2971,17382.0
2021-04-06 10:25:00,154.75,154.81,154.69,154.69,14727.0,142.3063,142.3615,142.2511,142.2511,14727.0
2021-04-06 10:30:00,154.71,154.8,154.66,154.79,47346.0,142.2695,142.3523,142.2235,142.3431,47346.0
2021-04-06 10:35:00,154.8,154.83,154.74,154.8,22249.0,142.3523,142.3798,142.2971,142.3523,22249.0
2021-04-06 10:40:00,154.82,154.83,154.63,154.64,21500.0,142.3707,142.3798,142.1959,142.2051,21500.0
2021-04-06 10:45:00,154.65,154.67,154.57,154.57,21499.0,142.2143,142.2327,142.1408,142.1408,21499.0
2021-04-06 10:50:00,154.57,154.58,154.48,154.55,28381.0,142.1408,142.15,142.058,142.1224,28381.0
2021-04-06 10:55:00,154.55,154.6,154.53,154.55,24978.0,142.1224,142.1683,142.104,142.1224,24978.0
2021-04-06 11:00:00,154.54,154.54,154.41,154.43,26878.0,142.1132,142.1132,141.9936,142.012,26878.0
2021-04-06 11:05:00,154.44,154.44,154.37,154.42,26211.0,142.0212,142.0212,141.9568,142.0028,26211.0
2021-04-06 11:10:00,154.4,154.4,154.34,154.36,16026.0,141.9844,141.9844,141.9292,141.9476,16026.0
2021-04-06 11:15:00,154.37,154.39,154.32,154.35,14921.0,141.9568,141.9752,141.9109,141.9384,14921.0
2021-04-06 11:20:00,154.33,154.36,154.26,154.3,13249.0,141.9201,141.9476,141.8557,141.8925,13249.0
2021-04-06 11:25:00,154.31,154.4,154.3,154.37,22483.0,141.9017,141.9844,141.8925,141.9568,22483.0
2021-04-06 11:30:00,154.36,154.37,154.32,154.37,10401.0,141.9476,141.9568,141.9109,141.9568,10401.0
2021-04-06 11:35:00,154.36,154.43,154.35,154.42,14404.0,141.9476,142.012,141.9384,142.0028,14404.0
2021-04-06 11:40:00,154.42,154.46,154.36,154.39,8163.0,142.0028,142.0396,141.9476,141.9752,8163.0
2021-04-06 11:45:00,154.38,154.47,154.37,154.47,14631.0,141.966,142.0488,141.9568,142.0488,14631.0
2021-04-06 11:50:00,154.48,154.49,154.42,154.45,15429.0,142.058,142.0672,142.0028,142.0304,15429.0
2021-04-06 11:55:00,154.45,154.46,154.37,154.38,13192.0,142.0304,142.0396,141.9568,141.966,13192.0
2021-04-06 12:00:00,154.37,154.44,154.37,154.41,13536.0,141.9568,142.0212,141.9568,141.9936,13536.0
2021-04-06 12:05:00,154.42,154.45,154.42,154.42,13519.0,142.0028,142.0304,142.0028,142.0028,13519.0
2021-04-06 12:10:00,154.41,154.44,154.38,154.43,24833.0,141.9936,142.0212,141.966,142.012,24833.0
2021-04-06 12:15:00,154.43,154.5,154.43,154.44,12964.0,142.012,142.0764,142.012,142.0212,12964.0
2021-04-06 12:20:00,154.45,154.47,154.42,154.46,11554.0,142.0304,142.0488,142.0028,142.0396,11554.0
2021-04-06 12:25:00,154.46,154.49,154.45,154.46,19280.0,142.0396,142.0672,142.0304,142.0396,19280.0
2021-04-06 12:30:00,154.47,154.47,154.36,154.38,72909.0,142.0488,142.0488,141.9476,141.966,72909.0
2021-04-06 12:35:00,154.38,154.38,154.3,154.32,7364.0,141.966,141.966,141.8925,141.9109,7364.0
2021-04-06 12:40:00,154.32,154.37,154.31,154.33,11149.0,141.9109,141.9568,141.9017,141.9201,11149.0
2021-04-06 12:45:00,154.34,154.35,154.31,154.34,11653.0,141.9292,141.9384,141.9017,141.9292,11653.0
2021-04-06 12:50:00,154.34,154.41,154.33,154.38,12543.0,141.9292,141.9936,141.9201,141.966,12543.0
2021-04-06 12:55:00,154.38,154.45,154.37,154.45,10574.0,141.966,142.0304,141.9568,142.0304,10574.0
2021-04-06 13:00:00,154.46,154.46,154.41,154.44,8574.0,142.0396,142.0396,141.9936,142.0212,8574.0
2021-04-06 13:05:00,154.45,154.45,154.41,154.42,5711.0,142.0304,142.0304,141.9936,142.0028,5711.0
2021-04-06 13:10:00,154.4,154.41,154.32,154.34,14976.0,141.9844,141.9936,141.9109,141.9292,14976.0
2021-04-06 13:15:00,154.34,154.42,154.31,154.4,129991.0,141.9292,142.0028,141.9017,141.9844,129991.0
2021-04-06 13:20:00,154.41,154.41,154.33,154.34,6464.0,141.9936,141.9936,141.9201,141.9292,6464.0
2021-04-06 13:25:00,154.33,154.34,154.27,154.32,4259.0,141.9201,141.9292,141.8649,141.9109,4259.0
2021-04-06 13:30:00,154.28,154.35,154.28,154.33,5023.0,141.8741,141.9384,141.8741,141.9201,5023.0
2021-04-06 13:35:00,154.34,154.42,154.34,154.42,10292.0,141.9292,142.0028,141.9292,142.0028,10292.0
2021-04-06 13:40:00,154.43,154.48,154.42,154.46,31437.0,142.012,142.058,142.0028,142.0396,31437.0
2021-04-06 13:45:00,154.43,154.5,154.4,154.47,66070.0,142.012,142.0764,141.9844,142.0488,66070.0
2021-04-06 13:50:00,154.44,154.49,154.44,154.48,31395.0,142.0212,142.0672,142.0212,142.058,31395.0
2021-04-06 13:55:00,154.49,154.49,154.45,154.47,81784.0,142.0672,142.0672,142.0304,142.0488,81784.0
2021-04-06 14:00:00,154.47,154.55,154.47,154.55,51108.0,142.0488,142.1224,142.0488,142.1224,51108.0
2021-04-06 14:05:00,154.54,154.54,154.45,154.47,50499.0,142.1132,142.1132,142.0304,142.0488,50499.0
2021-04-06 14:10:00,154.47,154.49,154.45,154.48,33944.0,142.0488,142.0672,142.0304,142.058,33944.0
2021-04-06 14:15:00,154.48,154.51,154.46,154.47,17111.0,142.058,142.0856,142.0396,142.0488,17111.0
2021-04-06 14:20:00,154.47,154.5,154.41,154.45,280645.0,142.0488,142.0764,141.9936,142.0304,280645.0
2021-04-06 14:25:00,154.44,154.45,154.4,154.42,21975.0,142.0212,142.0304,141.9844,142.0028,21975.0
2021-04-06 14:30:00,154.42,154.46,154.38,154.42,20848.0,142.0028,142.0396,141.966,142.0028,20848.0
2021-04-06 14:35:00,154.41,154.42,154.32,154.33,5487.0,141.9936,142.0028,141.9109,141.9201,5487.0
2021-04-06 14:40:00,154.32,154.38,154.32,154.35,6592.0,141.9109,141.966,141.9109,141.9384,6592.0
2021-04-06 14:45:00,154.34,154.41,154.33,154.41,5192.0,141.9292,141.9936,141.9201,141.9936,5192.0
2021-04-06 14:50:00,154.42,154.43,154.3,154.33,28629.0,142.0028,142.012,141.8925,141.9201,28629.0
2021-04-06 14:55:00,154.32,154.38,154.32,154.32,6478.0,141.9109,141.966,141.9109,141.9109,6478.0
2021-04-06 15:00:00,154.32,154.35,154.13,154.14,8614.0,141.9109,141.9384,141.7361,141.7453,8614.0
2021-04-06 15:05:00,154.16,154.22,154.12,154.14,12203.0,141.7637,141.8189,141.7269,141.7453,12203.0
2021-04-06 15:10:00,154.14,154.19,154.1,154.17,29149.0,141.7453,141.7913,141.7085,141.7729,29149.0
2021-04-06 15:15:00,154.17,154.22,154.11,154.21,22025.0,141.7729,141.8189,141.7177,141.8097,22025.0
2021-04-06 15:20:00,154.21,154.24,154.19,154.19,37765.0,141.8097,141.8373,141.7913,141.7913,37765.0
2021-04-06 15:25:00,154.19,154.2,154.12,154.19,11283.0,141.7913,141.8005,141.7269,141.7913,11283.0
2021-04-06 15:30:00,154.2,154.25,154.17,154.22,146542.0,141.8005,141.8465,141.7729,141.8189,146542.0
2021-04-06 15:35:00,154.21,154.26,154.17,154.17,17629.0,141.8097,141.8557,141.7729,141.7729,17629.0
2021-04-06 15:40:00,154.17,154.26,154.16,154.16,133678.0,141.7729,141.8557,141.7637,141.7637,133678.0
2021-04-06 15:45:00,154.18,154.23,154.15,154.17,23084.0,141.7821,141.8281,141.7545,141.7729,23084.0
2021-04-06 15:50:00,154.16,154.17,154.04,154.11,101743.0,141.7637,141.7729,141.6534,141.7177,101743.0
2021-04-06 15:55:00,154.12,154.33,154.12,154.32,191233.0,141.7269,141.9201,141.7269,141.9109,191233.0
2021-04-07 09:30:00,154.32,154.7,154.32,154.66,79628.0,141.9109,142.2603,141.9109,142.2235,79628.0
2021-04-07 09:35:00,154.68,154.74,154.64,154.72,40973.0,142.2419,142.2971,142.2051,142.2787,40973.0
2021-04-07 09:40:00,154.7,154.7,154.44,154.45,28859.0,142.2603,142.2603,142.0212,142.0304,28859.0
2021-04-07 09:45:00,154.48,154.48,154.33,154.36,47603.0,142.058,142.058,141.9201,141.9476,47603.0
2021-04-07 09:50:00,154.36,154.36,154.24,154.25,11426.0,141.9476,141.9476,141.8373,141.8465,11426.0
2021-04-07 09:55:00,154.22,154.27,154.16,154.18,18547.0,141.8189,141.8649,141.7637,141.7821,18547.0
2021-04-07 10:00:00,154.17,154.24,154.05,154.23,67330.0,141.7729,141.8373,141.6626,141.8281,67330.0
2021-04-07 10:05:00,154.23,154.23,154.11,154.18,25881.0,141.8281,141.8281,141.7177,141.7821,25881.0
2021-04-07 10:10:00,154.19,154.19,154.04,154.09,17171.0,141.7913,141.7913,141.6534,141.6994,17171.0
2021-04-07 10:15:00,154.08,154.11,154.05,154.08,12260.0,141.6902,141.7177,141.6626,141.6902,12260.0
2021-04-07 10:20:00,154.07,154.24,154.07,154.22,20798.0,141.681,141.8373,141.681,141.8189,20798.0
2021-04-07 10:25:00,154.22,154.24,154.15,154.24,35482.0,141.8189,141.8373,141.7545,141.8373,35482.0
2021-04-07 10:30:00,154.29,154.29,154.2,154.24,36172.0,141.8833,141.8833,141.8005,141.8373,36172.0
2021-04-07 10:35:00,154.23,154.27,154.18,154.25,9692.0,141.8281,141.8649,141.7821,141.8465,9692.0
2021-04-07 10:40:00,154.27,154.3,154.22,154.22,15549.0,141.8649,141.8925,141.8189,141.8189,15549.0
2021-04-07 10:45:00,154.21,154.27,154.21,154.21,11194.0,141.8097,141.8649,141.8097,141.8097,11194.0
2021-04-07 10:50:00,154.2,154.26,154.2,154.2,6898.0,141.8005,141.8557,141.8005,141.8005,6898.0
2021-04-07 10:55:00,154.18,154.19,154.07,154.12,7976.0,141.7821,141.7913,141.681,141.7269,7976.0
2021-04-07 11:00:00,154.11,154.11,154.02,154.07,15125.0,141.7177,141.7177,141.635,141.681,15125.0
2021-04-07 11:05:00,154.06,154.08,153.94,153.97,21444.0,141.6718,141.6902,141.5614,141.589,21444.0
2021-04-07 11:10:00,153.99,154.0,153.95,154.0,6125.0,141.6074,141.6166,141.5706,141.6166,6125.0
2021-04-07 11:15:00,154.01,154.02,153.92,153.92,33963.0,141.6258,141.635,141.543,141.543,33963.0
2021-04-07 11:20:00,153.88,153.89,153.83,153.87,22251.0,141.5062,141.5154,141.4603,141.497,22251.0
2021-04-07 11:25:00,153.87,153.91,153.83,153.89,17736.0,141.497,141.5338,141.4603,141.5154,17736.0
2021-04-07 11:30:00,153.89,153.89,153.75,153.84,14677.0,141.5154,141.5154,141.3867,141.4695,14677.0
2021-04-07 11:35:00,153.84,153.85,153.69,153.69,13870.0,141.4695,141.4787,141.3315,141.3315,13870.0
2021-04-07 11:40:00,153.69,153.71,153.64,153.67,9487.0,141.3315,141.3499,141.2855,141.3131,9487.0
2021-04-07 11:45:00,153.66,153.7,153.63,153.66,21018.0,141.3039,141.3407,141.2763,141.3039,21018.0
2021-04-07 11:50:00,153.67,153.69,153.6,153.66,9470.0,141.3131,141.3315,141.2488,141.3039,9470.0
2021-04-07 11:55:00,153.65,153.69,153.57,153.69,13666.0,141.2947,141.3315,141.2212,141.3315,13666.0
2021-04-07 12:00:00,153.7,153.77,153.66,153.77,5631.0,141.3407,141.4051,141.3039,141.4051,5631.0
2021-04-07 12:05:00,153.75,153.77,153.74,153.76,18228.0,141.3867,141.4051,141.3775,141.3959,18228.0
2021-04-07 12:10:00,153.75,153.76,153.68,153.71,7775.0,141.3867,141.3959,141.3223,141.3499,7775.0
2021-04-07 12:15:00,153.68,153.69,153.53,153.59,15635.0,141.3223,141.3315,141.1844,141.2396,15635.0
2021-04-07 12:20:00,153.6,153.69,153.6,153.69,16317.0,141.2488,141.3315,141.2488,141.3315,16317.0
2021-04-07 12:25:00,153.69,153.7,153.61,153.61,6058.0,141.3315,141.3407,141.2579,141.2579,6058.0
2021-04-07 12:30:00,153.62,153.7,153.6,153.68,19419.0,141.2671,141.3407,141.2488,141.3223,19419.0
2021-04-07 12:35:00,153.69,153.79,153.68,153.78,20128.0,141.3315,141.4235,141.3223,141.4143,20128.0
2021-04-07 12:40:00,153.78,153.81,153.78,153.8,9069.0,141.4143,141.4419,141.4143,141.4327,9069.0
2021-04-07 12:45:00,153.81,153.88,153.8,153.84,5872.0,141.4419,141.5062,141.4327,141.4695,5872.0
2021-04-07 12:50:00,153.84,153.93,153.84,153.89,24318.0,141.4695,141.5522,141.4695,141.5154,24318.0
2021-04-07 12:55:00,153.9,153.93,153.88,153.92,19423.0,141.5246,141.5522,141.5062,141.543,19423.0
2021-04-07 13:00:00,153.93,154.0,153.92,153.95,17278.0,141.5522,141.6166,141.543,141.5706,17278.0
2021-04-07 13:05:00,153.96,154.01,153.91,153.92,27437.0,141.5798,141.6258,141.5338,141.543,27437.0
2021-04-07 13:10:00,153.92,154.0,153.92,153.99,43823.0,141.543,141.6166,141.543,141.6074,43823.0
2021-04-07 13:15:00,154.0,154.0,153.91,153.91,10746.0,141.6166,141.6166,141.5338,141.5338,10746.0
2021-04-07 13:20:00,153.93,153.94,153.88,153.88,17870.0,141.5522,141.5614,141.5062,141.5062,17870.0
2021-04-07 13:25:00,153.88,153.96,153.88,153.94,18032.0,141.5062,141.5798,141.5062,141.5614,18032.0
2021-04-07 13:30:00,153.92,153.94,153.88,153.92,5539.0,141.543,141.5614,141.5062,141.543,5539.0
2021-04-07 13:35:00,153.93,153.95,153.87,153.93,16075.0,141.5522,141.5706,141.497,141.5522,16075.0
2021-04-07 13:40:00,153.92,153.97,153.92,153.95,7753.0,141.543,141.589,141.543,141.5706,7753.0
2021-04-07 13:45:00,153.96,153.98,153.95,153.97,6763.0,141.5798,141.5982,141.5706,141.589,6763.0
2021-04-07 13:50:00,153.95,153.95,153.9,153.94,12994.0,141.5706,141.5706,141.5246,141.5614,12994.0
2021-04-07 13:55:00,153.96,154.0,153.92,153.97,43062.0,141.5798,141.6166,141.543,141.589,43062.0
2021-04-07 14:00:00,153.99,154.08,153.97,154.0,9940.0,141.6074,141.6902,141.589,141.6166,9940.0
2021-04-07 14:05:00,153.99,154.07,153.99,153.99,15526.0,141.6074,141.681,141.6074,141.6074,15526.0
2021-04-07 14:10:00,154.02,154.08,154.01,154.03,11667.0,141.635,141.6902,141.6258,141.6442,11667.0
2021-04-07 14:15:00,154.03,154.03,153.93,153.94,4093.0,141.6442,141.6442,141.5522,141.5614,4093.0
2021-04-07 14:20:00,153.94,153.99,153.89,153.96,9776.0,141.5614,141.6074,141.5154,141.5798,9776.0
2021-04-07 14:25:00,153.96,153.96,153.88,153.89,50444.0,141.5798,141.5798,141.5062,141.5154,50444.0
2021-04-07 14:30:00,153.89,153.93,153.88,153.91,6792.0,141.5154,141.5522,141.5062,141.5338,6792.0
2021-04-07 14:35:00,153.91,153.92,153.87,153.92,4207.0,141.5338,141.543,141.497,141.543,4207.0
2021-04-07 14:40:00,153.94,153.95,153.9,153.9,8590.0,141.5614,141.5706,141.5246,141.5246,8590.0
2021-04-07 14:45:00,153.91,153.96,153.9,153.96,17640.0,141.5338,141.5798,141.5246,141.5798,17640.0
2021-04-07 14:50:00,153.96,154.0,153.91,153.93,17646.0,141.5798,141.6166,141.5338,141.5522,17646.0
2021-04-07 14:55:00,153.91,153.92,153.86,153.86,4947.0,141.5338,141.543,141.4878,141.4878,4947.0
2021-04-07 15:00:00,153.87,153.96,153.87,153.95,24278.0,141.497,141.5798,141.497,141.5706,24278.0
2021-04-07 15:05:00,153.94,153.96,153.86,153.87,23053.0,141.5614,141.5798,141.4878,141.497,23053.0
2021-04-07 15:10:00,153.87,153.91,153.83,153.84,28653.0,141.497,141.5338,141.4603,141.4695,28653.0
2021-04-07 15:15:00,153.85,153.86,153.8,153.86,7800.0,141.4787,141.4878,141.4327,141.4878,7800.0
2021-04-07 15:20:00,153.87,153.93,153.84,153.84,8593.0,141.497,141.5522,141.4695,141.4695,8593.0
2021-04-07 15:25:00,153.85,153.87,153.8,153.84,20072.0,141.4787,141.497,141.4327,141.4695,20072.0
2021-04-07 15:30:00,153.81,153.85,153.76,153.77,19642.0,141.4419,141.4787,141.3959,141.4051,19642.0
2021-04-07 15:35:00,153.77,153.91,153.74,153.9,21375.0,141.4051,141.5338,141.3775,141.5246,21375.0
2021-04-07 15:40:00,153.89,153.96,153.85,153.96,40227.0,141.5154,141.5798,141.4787,141.5798,40227.0
2021-04-07 15:45:00,153.99,154.05,153.98,154.04,26231.0,141.6074,141.6626,141.5982,141.6534,26231.0
2021-04-07 15:50:00,154.03,154.06,153.88,154.0,33235.0,141.6442,141.6718,141.5062,141.6166,33235.0
2021-04-07 15:55:00,154.0,154.04,153.94,154.01,154162.0,141.6166,141.6534,141.5614,141.6258,154162.0
2021-04-08 09:30:00,154.05,154.14,153.78,153.81,72577.0,141.6626,141.7453,141.4143,141.4419,72577.0
2021-04-08 09:35:00,153.79,153.83,153.57,153.6,33421.0,141.4235,141.4603,141.2212,141.2488,33421.0
2021-04-08 09:40:00,153.6,153.6,153.39,153.46,34127.0,141.2488,141.2488,141.0556,141.12,34127.0
2021-04-08 09:45:00,153.46,153.5,153.34,153.42,22203.0,141.12,141.1568,141.0097,141.0832,22203.0
2021-04-08 09:50:00,153.4,153.54,153.38,153.46,37538.0,141.0648,141.1936,141.0464,141.12,37538.0
2021-04-08 09:55:00,153.44,153.48,153.38,153.45,14520.0,141.1016,141.1384,141.0464,141.1108,14520.0
2021-04-08 10:00:00,153.47,153.52,153.39,153.41,42697.0,141.1292,141.1752,141.0556,141.074,42697.0
2021-04-08 10:05:00,153.39,153.41,153.32,153.33,26791.0,141.0556,141.074,140.9913,141.0005,26791.0
2021-04-08 10:10:00,153.32,153.39,153.28,153.36,30373.0,140.9913,141.0556,140.9545,141.0281,30373.0
2021-04-08 10:15:00,153.36,153.44,153.36,153.43,13697.0,141.0281,141.1016,141.0281,141.0924,13697.0
2021-04-08 10:20:00,153.42,153.44,153.37,153.41,39216.0,141.0832,141.1016,141.0372,141.074,39216.0
2021-04-08 10:25:00,153.39,153.49,153.35,153.49,16974.0,141.0556,141.1476,141.0189,141.1476,16974.0
2021-04-08 10:30:00,153.5,153.53,153.4,153.52,16440.0,141.1568,141.1844,141.0648,141.1752,16440.0
2021-04-08 10:35:00,153.52,153.64,153.5,153.61,22138.0,141.1752,141.2855,141.1568,141.2579,22138.0
2021-04-08 10:40:00,153.6,153.67,153.6,153.65,16360.0,141.2488,141.3131,141.2488,141.2947,16360.0
2021-04-08 10:45:00,153.66,153.68,153.54,153.63,36193.0,141.3039,141.3223,141.1936,141.2763,36193.0
2021-04-08 10:50:00,153.63,153.68,153.6,153.61,8353.0,141.2763,141.3223,141.2488,141.2579,8353.0
2021-04-08 10:55:00,153.62,153.64,153.52,153.55,12984.0,141.2671,141.2855,141.1752,141.2028,12984.0
2021-04-08 11:00:00,153.57,153.67,153.57,153.67,16844.0,141.2212,141.3131,141.2212,141.3131,16844.0
2021-04-08 11:05:00,153.67,153.72,153.66,153.71,6343.0,141.3131,141.3591,141.3039,141.3499,6343.0
2021-04-08 11:10:00,153.7,153.74,153.69,153.72,5486.0,141.3407,141.3775,141.3315,141.3591,5486.0
2021-04-08 11:15:00,153.73,153.74,153.65,153.69,12748.0,141.3683,141.3775,141.2947,141.3315,12748.0
2021-04-08 11:20:00,153.7,153.7,153.63,153.64,14043.0,141.3407,141.3407,141.2763,141.2855,14043.0
2021-04-08 11:25:00,153.65,153.7,153.63,153.69,9140.0,141.2947,141.3407,141.2763,141.3315,9140.0
2021-04-08 11:30:00,153.69,153.76,153.69,153.72,14207.0,141.3315,141.3959,141.3315,141.3591,14207.0
2021-04-08 11:35:00,153.73,153.78,153.7,153.78,98289.0,141.3683,141.4143,141.3407,141.4143,98289.0
2021-04-08 11:40:00,153.77,153.81,153.74,153.77,11709.0,141.4051,141.4419,141.3775,141.4051,11709.0
2021-04-08 11:45:00,153.77,153.78,153.72,153.73,11790.0,141.4051,141.4143,141.3591,141.3683,11790.0
2021-04-08 11:50:00,153.74,153.85,153.74,153.85,4892.0,141.3775,141.4787,141.3775,141.4787,4892.0
2021-04-08 11:55:00,153.87,153.88,153.78,153.78,8267.0,141.497,141.5062,141.4143,141.4143,8267.0
2021-04-08 12:00:00,153.78,153.82,153.75,153.81,6046.0,141.4143,141.4511,141.3867,141.4419,6046.0
2021-04-08 12:05:00,153.81,153.83,153.81,153.83,6913.0,141.4419,141.4603,141.4419,141.4603,6913.0
2021-04-08 12:10:00,153.84,153.92,153.82,153.92,10975.0,141.4695,141.543,141.4511,141.543,10975.0
2021-04-08 12:15:00,153.93,154.01,153.93,153.99,13060.0,141.5522,141.6258,141.5522,141.6074,13060.0
2021-04-08 12:20:00,153.99,154.0,153.97,153.99,14933.0,141.6074,141.6166,141.589,141.6074,14933.0
2021-04-08 12:25:00,154.0,154.01,153.94,153.96,29061.0,141.6166,141.6258,141.5614,141.5798,29061.0
2021-04-08 12:30:00,153.98,154.06,153.98,154.06,13200.0,141.5982,141.6718,141.5982,141.6718,13200.0
2021-04-08 12:35:00,154.05,154.06,154.03,154.03,4788.0,141.6626,141.6718,141.6442,141.6442,4788.0
2021-04-08 12:40:00,154.03,154.05,154.0,154.03,12117.0,141.6442,141.6626,141.6166,141.6442,12117.0
2021-04-08 12:45:00,154.01,154.03,154.0,154.02,4246.0,141.6258,141.6442,141.6166,141.635,4246.0
2021-04-08 12:50:00,154.02,154.05,153.97,153.98,11651.0,141.635,141.6626,141.589,141.5982,11651.0
2021-04-08 12:55:00,153.98,153.99,153.93,153.94,6523.0,141.5982,141.6074,141.5522,141.5614,6523.0
2021-04-08 13:00:00,153.95,153.99,153.95,153.96,16675.0,141.5706,141.6074,141.5706,141.5798,16675.0
2021-04-08 13:05:00,153.95,153.97,153.93,153.96,11835.0,141.5706,141.589,141.5522,141.5798,11835.0
2021-04-08 13:10:00,153.96,153.98,153.96,153.96,3400.0,141.5798,141.5982,141.5798,141.5798,3400.0
2021-04-08 13:15:00,153.97,153.99,153.95,153.97,8105.0,141.589,141.6074,141.5706,141.589,8105.0
2021-04-08 13:20:00,153.97,153.98,153.94,153.96,4965.0,141.589,141.5982,141.5614,141.5798,4965.0
2021-04-08 13:25:00,153.96,153.96,153.92,153.93,15335.0,141.5798,141.5798,141.543,141.5522,15335.0
2021-04-08 13:30:00,153.94,153.95,153.88,153.9,19613.0,141.5614,141.5706,141.5062,141.5246,19613.0
2021-04-08 13:35:00,153.9,153.9,153.79,153.79,10966.0,141.5246,141.5246,141.4235,141.4235,10966.0
2021-04-08 13:40:00,153.8,153.84,153.76,153.81,14495.0,141.4327,141.4695,141.3959,141.4419,14495.0
2021-04-08 13:45:00,153.82,153.86,153.82,153.85,15899.0,141.4511,141.4878,141.4511,141.4787,15899.0
2021-04-08 13:50:00,153.86,153.87,153.82,153.84,23758.0,141.4878,141.497,141.4511,141.4695,23758.0
2021-04-08 13:55:00,153.83,153.86,153.82,153.82,12165.0,141.4603,141.4878,141.4511,141.4511,12165.0
2021-04-08 14:00:00,153.81,153.88,153.79,153.85,19009.0,141.4419,141.5062,141.4235,141.4787,19009.0
2021-04-08 14:05:00,153.86,153.88,153.84,153.85,62931.0,141.4878,141.5062,141.4695,141.4787,62931.0
2021-04-08 14:10:00,153.86,153.87,153.83,153.85,18523.0,141.4878,141.497,141.4603,141.4787,18523.0
2021-04-08 14:15:00,153.85,153.86,153.82,153.84,7309.0,141.4787,141.4878,141.4511,141.4695,7309.0
2021-04-08 14:20:00,153.83,153.84,153.8,153.83,13045.0,141.4603,141.4695,141.4327,141.4603,13045.0
2021-04-08 14:25:00,153.82,153.9,153.81,153.88,25631.0,141.4511,141.5246,141.4419,141.5062,25631.0
2021-04-08 14:30:00,153.86,153.92,153.85,153.92,9948.0,141.4878,141.543,141.4787,141.543,9948.0
2021-04-08 14:35:00,153.91,153.94,153.9,153.93,16141.0,141.5338,141.5614,141.5246,141.5522,16141.0
2021-04-08 14:40:00,153.93,153.99,153.92,153.97,22817.0,141.5522,141.6074,141.543,141.589,22817.0
2021-04-08 14:45:00,153.97,153.98,153.93,153.96,15061.0,141.589,141.5982,141.5522,141.5798,15061.0
2021-04-08 14:50:00,153.96,154.0,153.95,153.98,12694.0,141.5798,141.6166,141.5706,141.5982,12694.0
2021-04-08 14:55:00,154.0,154.07,153.99,154.07,13175.0,141.6166,141.681,141.6074,141.681,13175.0
2021-04-08 15:00:00,154.06,154.1,154.05,154.07,13840.0,141.6718,141.7085,141.6626,141.681,13840.0
2021-04-08 15:05:00,154.07,154.08,154.01,154.07,15515.0,141.681,141.6902,141.6258,141.681,15515.0
2021-04-08 15:10:00,154.06,154.07,154.0,154.02,107750.0,141.6718,141.681,141.6166,141.635,107750.0
2021-04-08 15:15:00,154.03,154.09,154.0,154.08,14163.0,141.6442,141.6994,141.6166,141.6902,14163.0
2021-04-08 15:20:00,154.08,154.1,154.04,154.09,17460.0,141.6902,141.7085,141.6534,141.6994,17460.0
2021-04-08 15:25:00,154.1,154.11,154.06,154.08,10412.0,141.7085,141.7177,141.6718,141.6902,10412.0
2021-04-08 15:30:00,154.09,154.12,154.06,154.07,18806.0,141.6994,141.7269,141.6718,141.681,18806.0
2021-04-08 15:35:00,154.06,154.06,153.97,154.0,24901.0,141.6718,141.6718,141.589,141.6166,24901.0
2021-04-08 15:40:00,154.0,154.01,153.96,153.97,25951.0,141.6166,141.6258,141.5798,141.589,25951.0
2021-04-08 15:45:00,153.97,153.98,153.93,153.98,18191.0,141.589,141.5982,141.5522,141.5982,18191.0
2021-04-08 15:50:00,153.96,154.07,153.94,154.05,39961.0,141.5798,141.681,141.5614,141.6626,39961.0
2021-04-08 15:55:00,154.06,154.08,153.98,154.07,111650.0,141.6718,141.6902,141.5982,141.681,111650.0
2021-04-09 09:30:00,154.3,154.53,154.24,154.49,46069.0,141.8925,142.104,141.8373,142.0672,46069.0
2021-04-09 09:35:00,154.51,154.54,154.43,154.5,13113.0,142.0856,142.1132,142.012,142.0764,13113.0
2021-04-09 09:40:00,154.43,154.58,154.33,154.34,26526.0,142.012,142.15,141.9201,141.9292,26526.0
2021-04-09 09:45:00,154.3,154.36,154.25,154.26,29190.0,141.8925,141.9476,141.8465,141.8557,29190.0
2021-04-09 09:50:00,154.27,154.42,154.26,154.34,12955.0,141.8649,142.0028,141.8557,141.9292,12955.0
2021-04-09 09:55:00,154.33,154.33,154.24,154.3,5345.0,141.9201,141.9201,141.8373,141.8925,5345.0
2021-04-09 10:00:00,154.3,154.3,154.15,154.18,19322.0,141.8925,141.8925,141.7545,141.7821,19322.0
2021-04-09 10:05:00,154.2,154.24,154.11,154.11,36452.0,141.8005,141.8373,141.7177,141.7177,36452.0
2021-04-09 10:10:00,154.13,154.14,154.0,154.02,18107.0,141.7361,141.7453,141.6166,141.635,18107.0
2021-04-09 10:15:00,154.01,154.04,153.91,153.92,302780.0,141.6258,141.6534,141.5338,141.543,302780.0
2021-04-09 10:20:00,153.93,154.02,153.9,154.02,58116.0,141.5522,141.635,141.5246,141.635,58116.0
2021-04-09 10:25:00,154.01,154.01,153.93,153.98,63486.0,141.6258,141.6258,141.5522,141.5982,63486.0
2021-04-09 10:30:00,153.97,154.02,153.91,153.95,53166.0,141.589,141.635,141.5338,141.5706,53166.0
2021-04-09 10:35:00,153.94,154.03,153.91,153.94,71962.0,141.5614,141.6442,141.5338,141.5614,71962.0
2021-04-09 10:40:00,153.94,153.96,153.87,153.9,71546.0,141.5614,141.5798,141.497,141.5246,71546.0
2021-04-09 10:45:00,153.89,154.1,153.86,154.08,54005.0,141.5154,141.7085,141.4878,141.6902,54005.0
2021-04-09 10:50:00,154.07,154.13,154.06,154.06,43573.0,141.681,141.7361,141.6718,141.6718,43573.0
2021-04-09 10:55:00,154.07,154.09,154.02,154.05,70294.0,141.681,141.6994,141.635,141.6626,70294.0
2021-04-09 11:00:00,154.04,154.16,154.04,154.14,66013.0,141.6534,141.7637,141.6534,141.7453,66013.0
2021-04-09 11:05:00,154.16,154.24,154.13,154.18,49799.0,141.7637,141.8373,141.7361,141.7821,49799.0
2021-04-09 11:10:00,154.18,154.21,154.17,154.2,51322.0,141.7821,141.8097,141.7729,141.8005,51322.0
2021-04-09 11:15:00,154.2,154.22,154.13,154.13,70677.0,141.8005,141.8189,141.7361,141.7361,70677.0
2021-04-09 11:20:00,154.13,154.14,154.08,154.11,35817.0,141.7361,141.7453,141.6902,141.7177,35817.0
2021-04-09 11:25:00,154.11,154.15,154.08,154.13,82927.0,141.7177,141.7545,141.6902,141.7361,82927.0
2021-04-09 11:30:00,154.14,154.15,154.1,154.1,41762.0,141.7453,141.7545,141.7085,141.7085,41762.0
2021-04-09 11:35:00,154.1,154.15,154.08,154.12,59025.0,141.7085,141.7545,141.6902,141.7269,59025.0
2021-04-09 11:40:00,154.12,154.14,154.1,154.12,50009.0,141.7269,141.7453,141.7085,141.7269,50009.0
2021-04-09 11:45:00,154.12,154.16,154.11,154.14,46533.0,141.7269,141.7637,141.7177,141.7453,46533.0
2021-04-09 11:50:00,154.15,154.17,154.12,154.16,63007.0,141.7545,141.7729,141.7269,141.7637,63007.0
2021-04-09 11:55:00,154.15,154.17,154.13,154.13,30827.0,141.7545,141.7729,141.7361,141.7361,30827.0
2021-04-09 12:00:00,154.13,154.13,154.05,154.05,42056.0,141.7361,141.7361,141.6626,141.6626,42056.0
2021-04-09 12:05:00,154.04,154.06,153.98,153.99,45390.0,141.6534,141.6718,141.5982,141.6074,45390.0
2021-04-09 12:10:00,153.99,154.03,153.99,154.03,59311.0,141.6074,141.6442,141.6074,141.6442,59311.0
2021-04-09 12:15:00,154.03,154.06,154.01,154.05,94200.0,141.6442,141.6718,141.6258,141.6626,94200.0
2021-04-09 12:20:00,154.05,154.08,154.02,154.02,24358.0,141.6626,141.6902,141.635,141.635,24358.0
2021-04-09 12:25:00,154.02,154.02,154.0,154.02,51416.0,141.635,141.635,141.6166,141.635,51416.0
2021-04-09 12:30:00,154.02,154.07,154.01,154.05,61013.0,141.635,141.681,141.6258,141.6626,61013.0
2021-04-09 12:35:00,154.05,154.09,154.05,154.07,41522.0,141.6626,141.6994,141.6626,141.681,41522.0
2021-04-09 12:40:00,154.07,154.12,154.06,154.12,44324.0,141.681,141.7269,141.6718,141.7269,44324.0
2021-04-09 12:45:00,154.11,154.14,154.11,154.11,48145.0,141.7177,141.7453,141.7177,141.7177,48145.0
2021-04-09 12:50:00,154.1,154.11,154.07,154.07,46106.0,141.7085,141.7177,141.681,141.681,46106.0
2021-04-09 12:55:00,154.07,154.11,154.06,154.09,60451.0,141.681,141.7177,141.6718,141.6994,60451.0
2021-04-09 13:00:00,154.09,154.09,154.02,154.02,18110.0,141.6994,141.6994,141.635,141.635,18110.0
2021-04-09 13:05:00,154.02,154.03,153.98,154.01,64896.0,141.635,141.6442,141.5982,141.6258,64896.0
2021-04-09 13:10:00,154.02,154.04,154.02,154.02,34168.0,141.635,141.6534,141.635,141.635,34168.0
2021-04-09 13:15:00,154.03,154.05,154.0,154.02,56211.0,141.6442,141.6626,141.6166,141.635,56211.0
2021-04-09 13:20:00,154.01,154.02,153.98,153.99,51087.0,141.6258,141.635,141.5982,141.6074,51087.0
2021-04-09 13:25:00,154.0,154.02,153.99,153.99,51479.0,141.6166,141.635,141.6074,141.6074,51479.0
2021-04-09 13:30:00,154.0,154.02,153.97,153.98,62010.0,141.6166,141.635,141.589,141.5982,62010.0
2021-04-09 13:35:00,153.98,154.04,153.98,154.03,50422.0,141.5982,141.6534,141.5982,141.6442,50422.0
2021-04-09 13:40:00,154.03,154.07,154.02,154.06,51418.0,141.6442,141.681,141.635,141.6718,51418.0
2021-04-09 13:45:00,154.07,154.16,154.07,154.14,38997.0,141.681,141.7637,141.681,141.7453,38997.0
2021-04-09 13:50:00,154.13,154.13,154.08,154.12,66962.0,141.7361,141.7361,141.6902,141.7269,66962.0
2021-04-09 13:55:00,154.12,154.13,154.09,154.11,69300.0,141.7269,141.7361,141.6994,141.7177,69300.0
2021-04-09 14:00:00,154.11,154.14,154.09,154.11,93046.0,141.7177,141.7453,141.6994,141.7177,93046.0
2021-04-09 14:05:00,154.1,154.12,154.03,154.05,48302.0,141.7085,141.7269,141.6442,141.6626,48302.0
2021-04-09 14:10:00,154.05,154.09,154.03,154.09,71805.0,141.6626,141.6994,141.6442,141.6994,71805.0
2021-04-09 14:15:00,154.09,154.14,154.08,154.12,48343.0,141.6994,141.7453,141.6902,141.7269,48343.0
2021-04-09 14:20:00,154.12,154.15,154.1,154.15,56702.0,141.7269,141.7545,141.7085,141.7545,56702.0
2021-04-09 14:25:00,154.14,154.16,154.13,154.15,10713.0,141.7453,141.7637,141.7361,141.7545,10713.0
2021-04-09 14:30:00,154.15,154.18,154.12,154.16,7534.0,141.7545,141.7821,141.7269,141.7637,7534.0
2021-04-09 14:35:00,154.16,154.18,154.12,154.18,6229.0,141.7637,141.7821,141.7269,141.7821,6229.0
2021-04-09 14:40:00,154.19,154.2,154.17,154.2,4021.0,141.7913,141.8005,141.7729,141.8005,4021.0
2021-04-09 14:45:00,154.19,154.23,154.18,154.23,17526.0,141.7913,141.8281,141.7821,141.8281,17526.0
2021-04-09 14:50:00,154.22,154.23,154.16,154.19,45276.0,141.8189,141.8281,141.7637,141.7913,45276.0
2021-04-09 14:55:00,154.2,154.2,154.15,154.16,4279.0,141.8005,141.8005,141.7545,141.7637,4279.0
2021-04-09 15:00:00,154.14,154.18,154.14,154.16,9152.0,141.7453,141.7821,141.7453,141.7637,9152.0
2021-04-09 15:05:00,154.16,154.17,154.14,154.16,14377.0,141.7637,141.7729,141.7453,141.7637,14377.0
2021-04-09 15:10:00,154.16,154.16,154.11,154.11,4094.0,141.7637,141.7637,141.7177,141.7177,4094.0
2021-04-09 15:15:00,154.12,154.22,154.11,154.21,11087.0,141.7269,141.8189,141.7177,141.8097,11087.0
2021-04-09 15:20:00,154.2,154.34,154.19,154.34,31551.0,141.8005,141.9292,141.7913,141.9292,31551.0
2021-04-09 15:25:00,154.34,154.46,154.34,154.44,9979.0,141.9292,142.0396,141.9292,142.0212,9979.0
2021-04-09 15:30:00,154.45,154.57,154.45,154.52,13147.0,142.0304,142.1408,142.0304,142.0948,13147.0
2021-04-09 15:35:00,154.52,154.61,154.51,154.55,13476.0,142.0948,142.1775,142.0856,142.1224,13476.0
2021-04-09 15:40:00,154.56,154.6,154.5,154.5,14450.0,142.1316,142.1683,142.0764,142.0764,14450.0
2021-04-09 15:45:00,154.5,154.62,154.5,154.59,9609.0,142.0764,142.1867,142.0764,142.1591,9609.0
2021-04-09 15:50:00,154.59,154.79,154.59,154.77,25418.0,142.1591,142.3431,142.1591,142.3247,25418.0
2021-04-09 15:55:00,154.77,154.86,154.7,154.83,71314.0,142.3247,142.4074,142.2603,142.3798,71314.0
2021-04-12 09:30:00,154.86,155.01,154.86,155.0,106549.0,142.4074,142.5454,142.4074,142.5362,106549.0
2021-04-12 09:35:00,155.01,155.11,154.95,155.01,66001.0,142.5454,142.6373,142.4902,142.5454,66001.0
2021-04-12 09:40:00,154.99,155.06,154.91,155.03,26442.0,142.527,142.5914,142.4534,142.5638,26442.0
2021-04-12 09:45:00,155.03,155.09,154.9,154.9,30448.0,142.5638,142.6189,142.4442,142.4442,30448.0
2021-04-12 09:50:00,154.92,154.92,154.76,154.8,38801.0,142.4626,142.4626,142.3155,142.3523,38801.0
2021-04-12 09:55:00,154.79,154.82,154.73,154.82,21941.0,142.3431,142.3707,142.2879,142.3707,21941.0
2021-04-12 10:00:00,154.83,154.88,154.81,154.82,12941.0,142.3798,142.4258,142.3615,142.3707,12941.0
2021-04-12 10:05:00,154.8,154.88,154.73,154.87,13810.0,142.3523,142.4258,142.2879,142.4166,13810.0
2021-04-12 10:10:00,154.86,154.87,154.69,154.77,27415.0,142.4074,142.4166,142.2511,142.3247,27415.0
2021-04-12 10:15:00,154.76,154.82,154.72,154.81,20576.0,142.3155,142.3707,142.2787,142.3615,20576.0
2021-04-12 10:20:00,154.81,154.89,154.79,154.87,25332.0,142.3615,142.435,142.3431,142.4166,25332.0
2021-04-12 10:25:00,154.85,154.89,154.77,154.81,7048.0,142.3982,142.435,142.3247,142.3615,7048.0
2021-04-12 10:30:00,154.81,154.81,154.71,154.75,12633.0,142.3615,142.3615,142.2695,142.3063,12633.0
2021-04-12 10:35:00,154.75,154.77,154.72,154.74,8234.0,142.3063,142.3247,142.2787,142.2971,8234.0
2021-04-12 10:40:00,154.75,154.78,154.71,154.71,10291.0,142.3063,142.3339,142.2695,142.2695,10291.0
2021-04-12 10:45:00,154.68,154.75,154.66,154.75,8379.0,142.2419,142.3063,142.2235,142.3063,8379.0
2021-04-12 10:50:00,154.75,154.75,154.68,154.7,12274.0,142.3063,142.3063,142.2419,142.2603,12274.0
2021-04-12 10:55:00,154.7,154.76,154.68,154.76,19207.0,142.2603,142.3155,142.2419,142.3155,19207.0
2021-04-12 11:00:00,154.75,154.77,154.7,154.71,19664.0,142.3063,142.3247,142.2603,142.2695,19664.0
2021-04-12 11:05:00,154.69,154.69,154.58,154.6,11620.0,142.2511,142.2511,142.15,142.1683,11620.0
2021-04-12 11:10:00,154.59,154.67,154.59,154.65,7693.0,142.1591,142.2327,142.1591,142.2143,7693.0
2021-04-12 11:15:00,154.65,154.79,154.64,154.77,5207.0,142.2143,142.3431,142.2051,142.3247,5207.0
2021-04-12 11:20:00,154.77,154.84,154.77,154.83,19082.0,142.3247,142.389,142.3247,142.3798,19082.0
2021-04-12 11:25:00,154.82,154.84,154.8,154.81,7485.0,142.3707,142.389,142.3523,142.3615,7485.0
2021-04-12 11:30:00,154.82,154.85,154.75,154.75,150285.0,142.3707,142.3982,142.3063,142.3063,150285.0
2021-04-12 11:35:00,154.74,154.86,154.72,154.84,16591.0,142.2971,142.4074,142.2787,142.389,16591.0
2021-04-12 11:40:00,154.84,154.9,154.81,154.87,3470.0,142.389,142.4442,142.3615,142.4166,3470.0
2021-04-12 11:45:00,154.89,154.92,154.87,154.9,4112.0,142.435,142.4626,142.4166,142.4442,4112.0
2021-04-12 11:50:00,154.9,154.98,154.88,154.96,13508.0,142.4442,142.5178,142.4258,142.4994,13508.0
2021-04-12 11:55:00,154.96,154.99,154.94,154.95,9417.0,142.4994,142.527,142.481,142.4902,9417.0
2021-04-12 12:00:00,154.96,154.96,154.91,154.91,6213.0,142.4994,142.4994,142.4534,142.4534,6213.0
2021-04-12 12:05:00,154.91,154.91,154.85,154.86,2450.0,142.4534,142.4534,142.3982,142.4074,2450.0
2021-04-12 12:10:00,154.86,154.91,154.86,154.87,9635.0,142.4074,142.4534,142.4074,142.4166,9635.0
2021-04-12 12:15:00,154.88,154.9,154.82,154.88,17077.0,142.4258,142.4442,142.3707,142.4258,17077.0
2021-04-12 12:20:00,154.88,154.88,154.83,154.87,35460.0,142.4258,142.4258,142.3798,142.4166,35460.0
2021-04-12 12:25:00,154.86,154.87,154.83,154.84,34568.0,142.4074,142.4166,142.3798,142.389,34568.0
2021-04-12 12:30:00,154.84,154.97,154.82,154.94,86812.0,142.389,142.5086,142.3707,142.481,86812.0
2021-04-12 12:35:00,154.94,154.95,154.9,154.94,25810.0,142.481,142.4902,142.4442,142.481,25810.0
2021-04-12 12:40:00,154.94,155.01,154.92,155.01,12851.0,142.481,142.5454,142.4626,142.5454,12851.0
2021-04-12 12:45:00,155.01,155.01,154.96,154.97,7241.0,142.5454,142.5454,142.4994,142.5086,7241.0
2021-04-12 12:50:00,154.96,154.97,154.93,154.97,15553.0,142.4994,142.5086,142.4718,142.5086,15553.0
2021-04-12 12:55:00,154.97,154.98,154.88,154.89,13653.0,142.5086,142.5178,142.4258,142.435,13653.0
2021-04-12 13:00:00,154.89,154.91,154.81,154.81,8610.0,142.435,142.4534,142.3615,142.3615,8610.0
2021-04-12 13:05:00,154.82,154.83,154.76,154.76,4393.0,142.3707,142.3798,142.3155,142.3155,4393.0
2021-04-12 13:10:00,154.76,154.76,154.7,154.72,8977.0,142.3155,142.3155,142.2603,142.2787,8977.0
2021-04-12 13:15:00,154.71,154.71,154.65,154.7,8704.0,142.2695,142.2695,142.2143,142.2603,8704.0
2021-04-12 13:20:00,154.69,154.7,154.64,154.66,17240.0,142.2511,142.2603,142.2051,142.2235,17240.0
2021-04-12 13:25:00,154.66,154.68,154.64,154.65,13104.0,142.2235,142.2419,142.2051,142.2143,13104.0
2021-04-12 13:30:00,154.64,154.65,154.58,154.64,8161.0,142.2051,142.2143,142.15,142.2051,8161.0
2021-04-12 13:35:00,154.65,154.65,154.57,154.59,7138.0,142.2143,142.2143,142.1408,142.1591,7138.0
2021-04-12 13:40:00,154.59,154.61,154.56,154.57,24211.0,142.1591,142.1775,142.1316,142.1408,24211.0
2021-04-12 13:45:00,154.56,154.62,154.56,154.6,17191.0,142.1316,142.1867,142.1316,142.1683,17191.0
2021-04-12 13:50:00,154.62,154.63,154.53,154.55,10250.0,142.1867,142.1959,142.104,142.1224,10250.0
2021-04-12 13:55:00,154.55,154.55,154.47,154.5,20568.0,142.1224,142.1224,142.0488,142.0764,20568.0
2021-04-12 14:00:00,154.52,154.59,154.49,154.52,34783.0,142.0948,142.1591,142.0672,142.0948,34783.0
2021-04-12 14:05:00,154.51,154.54,154.45,154.51,36119.0,142.0856,142.1132,142.0304,142.0856,36119.0
2021-04-12 14:10:00,154.52,154.55,154.5,154.55,6713.0,142.0948,142.1224,142.0764,142.1224,6713.0
2021-04-12 14:15:00,154.56,154.62,154.54,154.59,11484.0,142.1316,142.1867,142.1132,142.1591,11484.0
2021-04-12 14:20:00,154.59,154.6,154.56,154.57,7573.0,142.1591,142.1683,142.1316,142.1408,7573.0
2021-04-12 14:25:00,154.56,154.66,154.54,154.66,50552.0,142.1316,142.2235,142.1132,142.2235,50552.0
2021-04-12 14:30:00,154.66,154.67,154.59,154.6,8201.0,142.2235,142.2327,142.1591,142.1683,8201.0
2021-04-12 14:35:00,154.61,154.68,154.61,154.68,8056.0,142.1775,142.2419,142.1775,142.2419,8056.0
2021-04-12 14:40:00,154.68,154.69,154.59,154.66,18512.0,142.2419,142.2511,142.1591,142.2235,18512.0
2021-04-12 14:45:00,154.63,154.66,154.62,154.64,9494.0,142.1959,142.2235,142.1867,142.2051,9494.0
2021-04-12 14:50:00,154.63,154.63,154.57,154.63,9437.0,142.1959,142.1959,142.1408,142.1959,9437.0
2021-04-12 14:55:00,154.61,154.66,154.6,154.62,7908.0,142.1775,142.2235,142.1683,142.1867,7908.0
2021-04-12 15:00:00,154.61,154.64,154.57,154.58,11439.0,142.1775,142.2051,142.1408,142.15,11439.0
2021-04-12 15:05:00,154.59,154.66,154.59,154.63,15639.0,142.1591,142.2235,142.1591,142.1959,15639.0
2021-04-12 15:10:00,154.63,154.63,154.56,154.59,11049.0,142.1959,142.1959,142.1316,142.1591,11049.0
2021-04-12 15:15:00,154.57,154.58,154.51,154.56,9447.0,142.1408,142.15,142.0856,142.1316,9447.0
2021-04-12 15:20:00,154.56,154.74,154.56,154.71,11664.0,142.1316,142.2971,142.1316,142.2695,11664.0
2021-04-12 15:25:00,154.71,154.73,154.7,154.71,9667.0,142.2695,142.2879,142.2603,142.2695,9667.0
2021-04-12 15:30:00,154.72,154.74,154.7,154.74,29052.0,142.2787,142.2971,142.2603,142.2971,29052.0
2021-04-12 15:35:00,154.73,154.86,154.73,154.84,30690.0,142.2879,142.4074,142.2879,142.389,30690.0
2021-04-12 15:40:00,154.84,154.89,154.81,154.88,8347.0,142.389,142.435,142.3615,142.4258,8347.0
2021-04-12 15:45:00,154.89,154.92,154.88,154.91,12457.0,142.435,142.4626,142.4258,142.4534,12457.0
2021-04-12 15:50:00,154.89,155.0,154.86,154.98,64406.0,142.435,142.5362,142.4074,142.5178,64406.0
2021-04-12 15:55:00,154.98,154.98,154.82,154.95,66715.0,142.5178,142.5178,142.3707,142.4902,66715.0
2021-04-13 09:30:00,154.48,154.63,154.26,154.27,47405.0,142.058,142.1959,141.8557,141.8649,47405.0
2021-04-13 09:35:00,154.26,154.32,154.01,154.01,30444.0,141.8557,141.9109,141.6258,141.6258,30444.0
2021-04-13 09:40:00,153.99,153.99,153.77,153.77,35742.0,141.6074,141.6074,141.4051,141.4051,35742.0
2021-04-13 09:45:00,153.76,153.77,153.68,153.74,54430.0,141.3959,141.4051,141.3223,141.3775,54430.0
2021-04-13 09:50:00,153.76,153.9,153.73,153.83,38881.0,141.3959,141.5246,141.3683,141.4603,38881.0
2021-04-13 09:55:00,153.83,153.99,153.8,153.96,23915.0,141.4603,141.6074,141.4327,141.5798,23915.0
2021-04-13 10:00:00,153.96,154.24,153.96,154.19,85576.0,141.5798,141.8373,141.5798,141.7913,85576.0
2021-04-13 10:05:00,154.17,154.17,154.07,154.11,22746.0,141.7729,141.7729,141.681,141.7177,22746.0
2021-04-13 10:10:00,154.12,154.12,154.03,154.06,7376.0,141.7269,141.7269,141.6442,141.6718,7376.0
2021-04-13 10:15:00,154.04,154.19,154.02,154.18,33692.0,141.6534,141.7913,141.635,141.7821,33692.0
2021-04-13 10:20:00,154.19,154.35,154.18,154.31,37449.0,141.7913,141.9384,141.7821,141.9017,37449.0
2021-04-13 10:25:00,154.3,154.32,154.2,154.23,28511.0,141.8925,141.9109,141.8005,141.8281,28511.0
2021-04-13 10:30:00,154.22,154.3,154.18,154.24,35357.0,141.8189,141.8925,141.7821,141.8373,35357.0
2021-04-13 10:35:00,154.24,154.29,154.14,154.15,8136.0,141.8373,141.8833,141.7453,141.7545,8136.0
2021-04-13 10:40:00,154.12,154.27,154.12,154.27,6239.0,141.7269,141.8649,141.7269,141.8649,6239.0
2021-04-13 10:45:00,154.28,154.34,154.27,154.3,5622.0,141.8741,141.9292,141.8649,141.8925,5622.0
2021-04-13 10:50:00,154.29,154.32,154.22,154.32,36761.0,141.8833,141.9109,141.8189,141.9109,36761.0
2021-04-13 10:55:00,154.32,154.33,154.23,154.29,16958.0,141.9109,141.9201,141.8281,141.8833,16958.0
2021-04-13 11:00:00,154.31,154.36,154.31,154.34,22523.0,141.9017,141.9476,141.9017,141.9292,22523.0
2021-04-13 11:05:00,154.37,154.41,154.32,154.34,6904.0,141.9568,141.9936,141.9109,141.9292,6904.0
2021-04-13 11:10:00,154.36,154.39,154.32,154.35,8805.0,141.9476,141.9752,141.9109,141.9384,8805.0
2021-04-13 11:15:00,154.35,154.41,154.33,154.4,14315.0,141.9384,141.9936,141.9201,141.9844,14315.0
2021-04-13 11:20:00,154.41,154.45,154.35,154.37,15146.0,141.9936,142.0304,141.9384,141.9568,15146.0
2021-04-13 11:25:00,154.37,154.41,154.36,154.38,6359.0,141.9568,141.9936,141.9476,141.966,6359.0
2021-04-13 11:30:00,154.44,154.47,154.42,154.43,7756.0,142.0212,142.0488,142.0028,142.012,7756.0
2021-04-13 11:35:00,154.44,154.46,154.36,154.36,19716.0,142.0212,142.0396,141.9476,141.9476,19716.0
2021-04-13 11:40:00,154.35,154.38,154.33,154.37,4896.0,141.9384,141.966,141.9201,141.9568,4896.0
2021-04-13 11:45:00,154.39,154.44,154.37,154.44,10853.0,141.9752,142.0212,141.9568,142.0212,10853.0
2021-04-13 11:50:00,154.44,154.47,154.4,154.47,4145.0,142.0212,142.0488,141.9844,142.0488,4145.0
2021-04-13 11:55:00,154.47,154.47,154.42,154.45,5387.0,142.0488,142.0488,142.0028,142.0304,5387.0
2021-04-13 12:00:00,154.44,154.47,154.44,154.44,5749.0,142.0212,142.0488,142.0212,142.0212,5749.0
2021-04-13 12:05:00,154.43,154.43,154.36,154.36,5143.0,142.012,142.012,141.9476,141.9476,5143.0
2021-04-13 12:10:00,154.37,154.37,154.26,154.28,7540.0,141.9568,141.9568,141.8557,141.8741,7540.0
2021-04-13 12:15:00,154.29,154.32,154.29,154.31,15312.0,141.8833,141.9109,141.8833,141.9017,15312.0
2021-04-13 12:20:00,154.31,154.34,154.3,154.3,19205.0,141.9017,141.9292,141.8925,141.8925,19205.0
2021-04-13 12:25:00,154.3,154.3,154.22,154.22,14387.0,141.8925,141.8925,141.8189,141.8189,14387.0
2021-04-13 12:30:00,154.23,154.25,154.18,154.19,4884.0,141.8281,141.8465,141.7821,141.7913,4884.0
2021-04-13 12:35:00,154.18,154.22,154.18,154.18,5204.0,141.7821,141.8189,141.7821,141.7821,5204.0
2021-04-13 12:40:00,154.19,154.19,154.14,154.14,6369.0,141.7913,141.7913,141.7453,141.7453,6369.0
2021-04-13 12:45:00,154.14,154.14,154.06,154.11,20297.0,141.7453,141.7453,141.6718,141.7177,20297.0
2021-04-13 12:50:00,154.1,154.15,154.07,154.15,8112.0,141.7085,141.7545,141.681,141.7545,8112.0
2021-04-13 12:55:00,154.16,154.16,154.07,154.11,10093.0,141.7637,141.7637,141.681,141.7177,10093.0
2021-04-13 13:00:00,154.09,154.12,154.03,154.09,36698.0,141.6994,141.7269,141.6442,141.6994,36698.0
2021-04-13 13:05:00,154.09,154.13,154.04,154.07,115743.0,141.6994,141.7361,141.6534,141.681,115743.0
2021-04-13 13:10:00,154.08,154.11,154.05,154.11,45618.0,141.6902,141.7177,141.6626,141.7177,45618.0
2021-04-13 13:15:00,154.11,154.11,154.08,154.1,20070.0,141.7177,141.7177,141.6902,141.7085,20070.0
2021-04-13 13:20:00,154.12,154.13,154.07,154.11,12574.0,141.7269,141.7361,141.681,141.7177,12574.0
2021-04-13 13:25:00,154.1,154.12,154.09,154.11,18482.0,141.7085,141.7269,141.6994,141.7177,18482.0
2021-04-13 13:30:00,154.12,154.17,154.12,154.17,14052.0,141.7269,141.7729,141.7269,141.7729,14052.0
2021-04-13 13:35:00,154.15,154.18,154.13,154.18,10459.0,141.7545,141.7821,141.7361,141.7821,10459.0
2021-04-13 13:40:00,154.18,154.2,154.16,154.19,39373.0,141.7821,141.8005,141.7637,141.7913,39373.0
2021-04-13 13:45:00,154.19,154.21,154.16,154.17,19704.0,141.7913,141.8097,141.7637,141.7729,19704.0
2021-04-13 13:50:00,154.18,154.21,154.17,154.21,9345.0,141.7821,141.8097,141.7729,141.8097,9345.0
2021-04-13 13:55:00,154.22,154.28,154.22,154.28,13094.0,141.8189,141.8741,141.8189,141.8741,13094.0
2021-04-13 14:00:00,154.27,154.43,154.26,154.42,47239.0,141.8649,142.012,141.8557,142.0028,47239.0
2021-04-13 14:05:00,154.43,154.45,154.4,154.4,5377.0,142.012,142.0304,141.9844,141.9844,5377.0
2021-04-13 14:10:00,154.41,154.49,154.41,154.48,6618.0,141.9936,142.0672,141.9936,142.058,6618.0
2021-04-13 14:15:00,154.48,154.51,154.45,154.48,10089.0,142.058,142.0856,142.0304,142.058,10089.0
2021-04-13 14:20:00,154.47,154.51,154.47,154.5,90697.0,142.0488,142.0856,142.0488,142.0764,90697.0
2021-04-13 14:25:00,154.49,154.55,154.49,154.5,13758.0,142.0672,142.1224,142.0672,142.0764,13758.0
2021-04-13 14:30:00,154.48,154.55,154.48,154.52,10640.0,142.058,142.1224,142.058,142.0948,10640.0
2021-04-13 14:35:00,154.52,154.53,154.46,154.47,15015.0,142.0948,142.104,142.0396,142.0488,15015.0
2021-04-13 14:40:00,154.47,154.52,154.46,154.49,114579.0,142.0488,142.0948,142.0396,142.0672,114579.0
2021-04-13 14:45:00,154.49,154.51,154.46,154.5,12570.0,142.0672,142.0856,142.0396,142.0764,12570.0
2021-04-13 14:50:00,154.52,154.53,154.48,154.49,42059.0,142.0948,142.104,142.058,142.0672,42059.0
2021-04-13 14:55:00,154.49,154.6,154.49,154.55,21465.0,142.0672,142.1683,142.0672,142.1224,21465.0
2021-04-13 15:00:00,154.55,154.74,154.55,154.72,23662.0,142.1224,142.2971,142.1224,142.2787,23662.0
2021-04-13 15:05:00,154.71,154.77,154.69,154.77,31532.0,142.2695,142.3247,142.2511,142.3247,31532.0
2021-04-13 15:10:00,154.78,154.8,154.75,154.75,49197.0,142.3339,142.3523,142.3063,142.3063,49197.0
2021-04-13 15:15:00,154.76,154.79,154.66,154.72,30722.0,142.3155,142.3431,142.2235,142.2787,30722.0
2021-04-13 15:20:00,154.73,154.78,154.66,154.68,47230.0,142.2879,142.3339,142.2235,142.2419,47230.0
2021-04-13 15:25:00,154.68,154.7,154.64,154.65,25980.0,142.2419,142.2603,142.2051,142.2143,25980.0
2021-04-13 15:30:00,154.66,154.69,154.6,154.62,62958.0,142.2235,142.2511,142.1683,142.1867,62958.0
2021-04-13 15:35:00,154.62,154.62,154.54,154.56,59955.0,142.1867,142.1867,142.1132,142.1316,59955.0
2021-04-13 15:40:00,154.56,154.58,154.49,154.53,23443.0,142.1316,142.15,142.0672,142.104,23443.0
2021-04-13 15:45:00,154.51,154.59,154.5,154.57,38312.0,142.0856,142.1591,142.0764,142.1408,38312.0
2021-04-13 15:50:00,154.58,154.61,154.49,154.55,38849.0,142.15,142.1775,142.0672,142.1224,38849.0
2021-04-13 15:55:00,154.54,154.59,154.46,154.46,52609.0,142.1132,142.1591,142.0396,142.0396,52609.0
2021-04-14 09:30:00,154.48,154.75,154.43,154.72,53219.0,142.058,142.3063,142.012,142.2787,53219.0
2021-04-14 09:35:00,154.77,154.98,154.76,154.94,28033.0,142.3247,142.5178,142.3155,142.481,28033.0
2021-04-14 09:40:00,154.9,155.0,154.87,154.87,45269.0,142.4442,142.5362,142.4166,142.4166,45269.0
2021-04-14 09:45:00,154.88,155.0,154.88,154.98,38037.0,142.4258,142.5362,142.4258,142.5178,38037.0
2021-04-14 09:50:00,154.98,155.17,154.98,155.13,27668.0,142.5178,142.6925,142.5178,142.6557,27668.0
2021-04-14 09:55:00,155.13,155.28,155.13,155.27,21231.0,142.6557,142.7937,142.6557,142.7845,21231.0
2021-04-14 10:00:00,155.29,155.35,155.21,155.31,14953.0,142.8029,142.858,142.7293,142.8212,14953.0
2021-04-14 10:05:00,155.34,155.42,155.32,155.34,52528.0,142.8488,142.9224,142.8304,142.8488,52528.0
2021-04-14 10:10:00,155.34,155.39,155.28,155.35,48516.0,142.8488,142.8948,142.7937,142.858,48516.0
2021-04-14 10:15:00,155.34,155.35,155.26,155.31,13497.0,142.8488,142.858,142.7753,142.8212,13497.0
2021-04-14 10:20:00,155.33,155.34,155.22,155.32,18704.0,142.8396,142.8488,142.7385,142.8304,18704.0
2021-04-14 10:25:00,155.34,155.37,155.27,155.32,6951.0,142.8488,142.8764,142.7845,142.8304,6951.0
2021-04-14 10:30:00,155.32,155.52,155.32,155.48,40018.0,142.8304,143.0144,142.8304,142.9776,40018.0
2021-04-14 10:35:00,155.47,155.48,155.4,155.42,34530.0,142.9684,142.9776,142.904,142.9224,34530.0
2021-04-14 10:40:00,155.41,155.57,155.41,155.52,19560.0,142.9132,143.0603,142.9132,143.0144,19560.0
2021-04-14 10:45:00,155.53,155.61,155.5,155.61,14638.0,143.0236,143.0971,142.996,143.0971,14638.0
2021-04-14 10:50:00,155.6,155.66,155.55,155.58,12351.0,143.0879,143.1431,143.042,143.0695,12351.0
2021-04-14 10:55:00,155.6,155.64,155.57,155.57,10849.0,143.0879,143.1247,143.0603,143.0603,10849.0
2021-04-14 11:00:00,155.57,155.59,155.48,155.54,38197.0,143.0603,143.0787,142.9776,143.0328,38197.0
2021-04-14 11:05:00,155.54,155.63,155.49,155.62,12399.0,143.0328,143.1155,142.9868,143.1063,12399.0
2021-04-14 11:10:00,155.62,155.69,155.6,155.69,11408.0,143.1063,143.1707,143.0879,143.1707,11408.0
2021-04-14 11:15:00,155.71,155.72,155.63,155.65,14935.0,143.1891,143.1983,143.1155,143.1339,14935.0
2021-04-14 11:20:00,155.66,155.69,155.63,155.64,19768.0,143.1431,143.1707,143.1155,143.1247,19768.0
2021-04-14 11:25:00,155.63,155.74,155.6,155.73,21358.0,143.1155,143.2167,143.0879,143.2075,21358.0
2021-04-14 11:30:00,155.73,155.73,155.67,155.69,12790.0,143.2075,143.2075,143.1523,143.1707,12790.0
2021-04-14 11:35:00,155.69,155.74,155.67,155.68,20776.0,143.1707,143.2167,143.1523,143.1615,20776.0
2021-04-14 11:40:00,155.67,155.73,155.66,155.66,9655.0,143.1523,143.2075,143.1431,143.1431,9655.0
2021-04-14 11:45:00,155.65,155.71,155.65,155.68,8426.0,143.1339,143.1891,143.1339,143.1615,8426.0
2021-04-14 11:50:00,155.69,155.7,155.61,155.62,8461.0,143.1707,143.1799,143.0971,143.1063,8461.0
2021-04-14 11:55:00,155.62,155.65,155.61,155.65,8019.0,143.1063,143.1339,143.0971,143.1339,8019.0
2021-04-14 12:00:00,155.65,155.65,155.55,155.55,10717.0,143.1339,143.1339,143.042,143.042,10717.0
2021-04-14 12:05:00,155.55,155.61,155.51,155.59,12535.0,143.042,143.0971,143.0052,143.0787,12535.0
2021-04-14 12:10:00,155.57,155.6,155.49,155.49,24130.0,143.0603,143.0879,142.9868,142.9868,24130.0
2021-04-14 12:15:00,155.49,155.6,155.47,155.6,12635.0,142.9868,143.0879,142.9684,143.0879,12635.0
2021-04-14 12:20:00,155.6,155.61,155.56,155.6,19001.0,143.0879,143.0971,143.0511,143.0879,19001.0
2021-04-14 12:25:00,155.59,155.65,155.53,155.53,10026.0,143.0787,143.1339,143.0236,143.0236,10026.0
2021-04-14 12:30:00,155.53,155.56,155.51,155.52,7975.0,143.0236,143.0511,143.0052,143.0144,7975.0
2021-04-14 12:35:00,155.53,155.59,155.52,155.59,8799.0,143.0236,143.0787,143.0144,143.0787,8799.0
2021-04-14 12:40:00,155.6,155.66,155.6,155.64,7901.0,143.0879,143.1431,143.0879,143.1247,7901.0
2021-04-14 12:45:00,155.63,155.65,155.59,155.61,14831.0,143.1155,143.1339,143.0787,143.0971,14831.0
2021-04-14 12:50:00,155.61,155.62,155.57,155.59,5701.0,143.0971,143.1063,143.0603,143.0787,5701.0
2021-04-14 12:55:00,155.6,155.62,155.54,155.56,10841.0,143.0879,143.1063,143.0328,143.0511,10841.0
2021-04-14 13:00:00,155.56,155.56,155.46,155.46,13944.0,143.0511,143.0511,142.9592,142.9592,13944.0
2021-04-14 13:05:00,155.46,155.53,155.46,155.51,6652.0,142.9592,143.0236,142.9592,143.0052,6652.0
2021-04-14 13:10:00,155.51,155.53,155.44,155.46,7303.0,143.0052,143.0236,142.9408,142.9592,7303.0
2021-04-14 13:15:00,155.46,155.54,155.46,155.53,5559.0,142.9592,143.0328,142.9592,143.0236,5559.0
2021-04-14 13:20:00,155.54,155.6,155.52,155.58,4750.0,143.0328,143.0879,143.0144,143.0695,4750.0
2021-04-14 13:25:00,155.59,155.59,155.56,155.57,12161.0,143.0787,143.0787,143.0511,143.0603,12161.0
2021-04-14 13:30:00,155.54,155.56,155.47,155.49,7708.0,143.0328,143.0511,142.9684,142.9868,7708.0
2021-04-14 13:35:00,155.46,155.46,155.42,155.45,5578.0,142.9592,142.9592,142.9224,142.95,5578.0
2021-04-14 13:40:00,155.45,155.52,155.43,155.5,5778.0,142.95,143.0144,142.9316,142.996,5778.0
2021-04-14 13:45:00,155.5,155.59,155.5,155.55,7760.0,142.996,143.0787,142.996,143.042,7760.0
2021-04-14 13:50:00,155.55,155.59,155.52,155.54,7639.0,143.042,143.0787,143.0144,143.0328,7639.0
2021-04-14 13:55:00,155.57,155.58,155.13,155.24,22670.0,143.0603,143.0695,142.6557,142.7569,22670.0
2021-04-14 14:00:00,155.21,155.33,155.16,155.31,22262.0,142.7293,142.8396,142.6833,142.8212,22262.0
2021-04-14 14:05:00,155.3,155.3,154.97,154.99,29275.0,142.8121,142.8121,142.5086,142.527,29275.0
2021-04-14 14:10:00,155.01,155.25,154.99,155.24,15579.0,142.5454,142.7661,142.527,142.7569,15579.0
2021-04-14 14:15:00,155.24,155.27,155.06,155.19,19514.0,142.7569,142.7845,142.5914,142.7109,19514.0
2021-04-14 14:20:00,155.18,155.33,155.16,155.33,35306.0,142.7017,142.8396,142.6833,142.8396,35306.0
2021-04-14 14:25:00,155.34,155.38,155.27,155.3,25733.0,142.8488,142.8856,142.7845,142.8121,25733.0
2021-04-14 14:30:00,155.32,155.32,155.11,155.11,7706.0,142.8304,142.8304,142.6373,142.6373,7706.0
2021-04-14 14:35:00,155.09,155.21,155.09,155.19,6631.0,142.6189,142.7293,142.6189,142.7109,6631.0
2021-04-14 14:40:00,155.21,155.33,155.2,155.27,13883.0,142.7293,142.8396,142.7201,142.7845,13883.0
2021-04-14 14:45:00,155.26,155.28,155.1,155.1,9678.0,142.7753,142.7937,142.6281,142.6281,9678.0
2021-04-14 14:50:00,155.1,155.1,154.99,155.02,19772.0,142.6281,142.6281,142.527,142.5546,19772.0
2021-04-14 14:55:00,155.02,155.12,154.94,154.98,16101.0,142.5546,142.6465,142.481,142.5178,16101.0
2021-04-14 15:00:00,154.97,154.97,154.81,154.97,51290.0,142.5086,142.5086,142.3615,142.5086,51290.0
2021-04-14 15:05:00,154.95,155.02,154.87,154.9,21823.0,142.4902,142.5546,142.4166,142.4442,21823.0
2021-04-14 15:10:00,154.93,155.01,154.86,155.01,21715.0,142.4718,142.5454,142.4074,142.5454,21715.0
2021-04-14 15:15:00,155.01,155.12,154.98,155.06,22039.0,142.5454,142.6465,142.5178,142.5914,22039.0
2021-04-14 15:20:00,155.05,155.11,154.93,155.09,28076.0,142.5822,142.6373,142.4718,142.6189,28076.0
2021-04-14 15:25:00,155.12,155.14,155.07,155.14,17007.0,142.6465,142.6649,142.6005,142.6649,17007.0
2021-04-14 15:30:00,155.15,155.24,155.12,155.17,32785.0,142.6741,142.7569,142.6465,142.6925,32785.0
2021-04-14 15:35:00,155.15,155.15,154.98,155.04,22522.0,142.6741,142.6741,142.5178,142.573,22522.0
2021-04-14 15:40:00,155.04,155.04,154.94,155.03,30220.0,142.573,142.573,142.481,142.5638,30220.0
2021-04-14 15:45:00,155.01,155.05,154.91,154.94,30342.0,142.5454,142.5822,142.4534,142.481,30342.0
2021-04-14 15:50:00,154.94,155.04,154.89,154.95,100110.0,142.481,142.573,142.435,142.4902,100110.0
2021-04-14 15:55:00,154.94,155.05,154.89,155.05,60984.0,142.481,142.5822,142.435,142.5822,60984.0
2021-04-15 09:30:00,155.63,155.72,155.37,155.43,80770.0,143.1155,143.1983,142.8764,142.9316,80770.0
2021-04-15 09:35:00,155.43,155.51,155.33,155.34,18661.0,142.9316,143.0052,142.8396,142.8488,18661.0
2021-04-15 09:40:00,155.27,155.36,155.14,155.14,11410.0,142.7845,142.8672,142.6649,142.6649,11410.0
2021-04-15 09:45:00,155.15,155.2,155.1,155.1,12695.0,142.6741,142.7201,142.6281,142.6281,12695.0
2021-04-15 09:50:00,155.11,155.13,154.96,155.04,25604.0,142.6373,142.6557,142.4994,142.573,25604.0
2021-04-15 09:55:00,155.04,155.25,155.03,155.25,31642.0,142.573,142.7661,142.5638,142.7661,31642.0
2021-04-15 10:00:00,155.26,155.33,155.13,155.28,24312.0,142.7753,142.8396,142.6557,142.7937,24312.0
2021-04-15 10:05:00,155.25,155.29,155.13,155.13,11587.0,142.7661,142.8029,142.6557,142.6557,11587.0
2021-04-15 10:10:00,155.13,155.17,155.07,155.16,15140.0,142.6557,142.6925,142.6005,142.6833,15140.0
2021-04-15 10:15:00,155.17,155.19,155.08,155.11,159181.0,142.6925,142.7109,142.6097,142.6373,159181.0
2021-04-15 10:20:00,155.15,155.29,155.15,155.26,16768.0,142.6741,142.8029,142.6741,142.7753,16768.0
2021-04-15 10:25:00,155.26,155.29,155.21,155.25,11132.0,142.7753,142.8029,142.7293,142.7661,11132.0
2021-04-15 10:30:00,155.28,155.46,155.28,155.46,18492.0,142.7937,142.9592,142.7937,142.9592,18492.0
2021-04-15 10:35:00,155.42,155.44,155.37,155.38,8218.0,142.9224,142.9408,142.8764,142.8856,8218.0
2021-04-15 10:40:00,155.4,155.6,155.38,155.57,7600.0,142.904,143.0879,142.8856,143.0603,7600.0
2021-04-15 10:45:00,155.56,155.6,155.54,155.54,7741.0,143.0511,143.0879,143.0328,143.0328,7741.0
2021-04-15 10:50:00,155.54,155.56,155.47,155.47,16181.0,143.0328,143.0511,142.9684,142.9684,16181.0
2021-04-15 10:55:00,155.48,155.56,155.48,155.55,43126.0,142.9776,143.0511,142.9776,143.042,43126.0
2021-04-15 11:00:00,155.58,155.69,155.56,155.6,18775.0,143.0695,143.1707,143.0511,143.0879,18775.0
2021-04-15 11:05:00,155.62,155.66,155.58,155.61,9046.0,143.1063,143.1431,143.0695,143.0971,9046.0
2021-04-15 11:10:00,155.59,155.6,155.5,155.5,11445.0,143.0787,143.0879,142.996,142.996,11445.0
2021-04-15 11:15:00,155.5,155.52,155.45,155.45,9847.0,142.996,143.0144,142.95,142.95,9847.0
2021-04-15 11:20:00,155.45,155.48,155.42,155.47,7543.0,142.95,142.9776,142.9224,142.9684,7543.0
2021-04-15 11:25:00,155.46,155.46,155.4,155.41,7031.0,142.9592,142.9592,142.904,142.9132,7031.0
2021-04-15 11:30:00,155.42,155.48,155.39,155.47,14167.0,142.9224,142.9776,142.8948,142.9684,14167.0
2021-04-15 11:35:00,155.47,155.53,155.46,155.5,7037.0,142.9684,143.0236,142.9592,142.996,7037.0
2021-04-15 11:40:00,155.49,155.56,155.47,155.53,5776.0,142.9868,143.0511,142.9684,143.0236,5776.0
2021-04-15 11:45:00,155.54,155.6,155.51,155.57,6205.0,143.0328,143.0879,143.0052,143.0603,6205.0
2021-04-15 11:50:00,155.58,155.65,155.58,155.65,5700.0,143.0695,143.1339,143.0695,143.1339,5700.0
2021-04-15 11:55:00,155.66,155.7,155.63,155.69,9467.0,143.1431,143.1799,143.1155,143.1707,9467.0
2021-04-15 12:00:00,155.68,155.72,155.65,155.7,6691.0,143.1615,143.1983,143.1339,143.1799,6691.0
2021-04-15 12:05:00,155.7,155.83,155.7,155.83,8515.0,143.1799,143.2994,143.1799,143.2994,8515.0
2021-04-15 12:10:00,155.81,155.83,155.77,155.81,12085.0,143.281,143.2994,143.2443,143.281,12085.0
2021-04-15 12:15:00,155.81,155.84,155.8,155.83,12011.0,143.281,143.3086,143.2718,143.2994,12011.0
2021-04-15 12:20:00,155.84,155.85,155.77,155.77,7349.0,143.3086,143.3178,143.2443,143.2443,7349.0
2021-04-15 12:25:00,155.76,155.79,155.75,155.79,7293.0,143.2351,143.2627,143.2259,143.2627,7293.0
2021-04-15 12:30:00,155.79,155.85,155.77,155.77,12560.0,143.2627,143.3178,143.2443,143.2443,12560.0
2021-04-15 12:35:00,155.77,155.81,155.73,155.8,19361.0,143.2443,143.281,143.2075,143.2718,19361.0
2021-04-15 12:40:00,155.77,155.8,155.76,155.78,5685.0,143.2443,143.2718,143.2351,143.2535,5685.0
2021-04-15 12:45:00,155.77,155.8,155.74,155.76,7309.0,143.2443,143.2718,143.2167,143.2351,7309.0
2021-04-15 12:50:00,155.75,155.81,155.74,155.8,6511.0,143.2259,143.281,143.2167,143.2718,6511.0
2021-04-15 12:55:00,155.79,155.82,155.76,155.76,7098.0,143.2627,143.2902,143.2351,143.2351,7098.0
2021-04-15 13:00:00,155.76,155.8,155.69,155.74,7118.0,143.2351,143.2718,143.1707,143.2167,7118.0
2021-04-15 13:05:00,155.74,155.74,155.63,155.65,9156.0,143.2167,143.2167,143.1155,143.1339,9156.0
2021-04-15 13:10:00,155.64,155.66,155.6,155.61,10682.0,143.1247,143.1431,143.0879,143.0971,10682.0
2021-04-15 13:15:00,155.6,155.64,155.56,155.57,19415.0,143.0879,143.1247,143.0511,143.0603,19415.0
2021-04-15 13:20:00,155.59,155.65,155.57,155.62,4740.0,143.0787,143.1339,143.0603,143.1063,4740.0
2021-04-15 13:25:00,155.61,155.62,155.56,155.57,11522.0,143.0971,143.1063,143.0511,143.0603,11522.0
2021-04-15 13:30:00,155.57,155.59,155.53,155.59,8025.0,143.0603,143.0787,143.0236,143.0787,8025.0
2021-04-15 13:35:00,155.59,155.66,155.58,155.66,5775.0,143.0787,143.1431,143.0695,143.1431,5775.0
2021-04-15 13:40:00,155.67,155.7,155.65,155.7,7832.0,143.1523,143.1799,143.1339,143.1799,7832.0
2021-04-15 13:45:00,155.7,155.71,155.63,155.65,7041.0,143.1799,143.1891,143.1155,143.1339,7041.0
2021-04-15 13:50:00,155.64,155.66,155.59,155.65,5265.0,143.1247,143.1431,143.0787,143.1339,5265.0
2021-04-15 13:55:00,155.66,155.71,155.65,155.68,8627.0,143.1431,143.1891,143.1339,143.1615,8627.0
2021-04-15 14:00:00,155.69,155.76,155.69,155.76,10130.0,143.1707,143.2351,143.1707,143.2351,10130.0
2021-04-15 14:05:00,155.77,155.8,155.67,155.68,15854.0,143.2443,143.2718,143.1523,143.1615,15854.0
2021-04-15 14:10:00,155.66,155.71,155.65,155.67,11543.0,143.1431,143.1891,143.1339,143.1523,11543.0
2021-04-15 14:15:00,155.67,155.77,155.67,155.72,13552.0,143.1523,143.2443,143.1523,143.1983,13552.0
2021-04-15 14:20:00,155.73,155.79,155.73,155.79,12009.0,143.2075,143.2627,143.2075,143.2627,12009.0
2021-04-15 14:25:00,155.8,155.85,155.76,155.81,13315.0,143.2718,143.3178,143.2351,143.281,13315.0
2021-04-15 14:30:00,155.81,155.89,155.8,155.88,41090.0,143.281,143.3546,143.2718,143.3454,41090.0
2021-04-15 14:35:00,155.88,155.89,155.85,155.88,36931.0,143.3454,143.3546,143.3178,143.3454,36931.0
2021-04-15 14:40:00,155.87,155.9,155.85,155.85,11488.0,143.3362,143.3638,143.3178,143.3178,11488.0
2021-04-15 14:45:00,155.85,155.86,155.81,155.82,18158.0,143.3178,143.327,143.281,143.2902,18158.0
2021-04-15 14:50:00,155.82,155.85,155.79,155.79,11851.0,143.2902,143.3178,143.2627,143.2627,11851.0
2021-04-15 14:55:00,155.79,155.81,155.76,155.79,10293.0,143.2627,143.281,143.2351,143.2627,10293.0
2021-04-15 15:00:00,155.78,155.85,155.78,155.85,9075.0,143.2535,143.3178,143.2535,143.3178,9075.0
2021-04-15 15:05:00,155.86,155.87,155.8,155.8,8975.0,143.327,143.3362,143.2718,143.2718,8975.0
2021-04-15 15:10:00,155.8,155.8,155.66,155.72,16731.0,143.2718,143.2718,143.1431,143.1983,16731.0
2021-04-15 15:15:00,155.73,155.8,155.69,155.79,23005.0,143.2075,143.2718,143.1707,143.2627,23005.0
2021-04-15 15:20:00,155.78,155.8,155.62,155.65,154183.0,143.2535,143.2718,143.1063,143.1339,154183.0
2021-04-15 15:25:00,155.65,155.67,155.6,155.61,23680.0,143.1339,143.1523,143.0879,143.0971,23680.0
2021-04-15 15:30:00,155.63,155.75,155.62,155.72,18494.0,143.1155,143.2259,143.1063,143.1983,18494.0
2021-04-15 15:35:00,155.71,155.73,155.64,155.72,19401.0,143.1891,143.2075,143.1247,143.1983,19401.0
2021-04-15 15:40:00,155.74,155.85,155.72,155.85,18753.0,143.2167,143.3178,143.1983,143.3178,18753.0
2021-04-15 15:45:00,155.86,156.03,155.83,155.88,42398.0,143.327,143.4834,143.2994,143.3454,42398.0
2021-04-15 15:50:00,155.87,155.95,155.8,155.81,47530.0,143.3362,143.4098,143.2718,143.281,47530.0
2021-04-15 15:55:00,155.81,155.94,155.78,155.94,55744.0,143.281,143.4006,143.2535,143.4006,55744.0
2021-04-16 09:30:00,156.83,156.98,156.72,156.88,107435.0,144.219,144.357,144.1179,144.265,107435.0
2021-04-16 09:35:00,156.91,157.04,156.85,156.86,23755.0,144.2926,144.4121,144.2374,144.2466,23755.0
2021-04-16 09:40:00,156.88,156.88,156.67,156.75,279424.0,144.265,144.265,144.0719,144.1455,279424.0
2021-04-16 09:45:00,156.73,156.82,156.68,156.73,13739.0,144.1271,144.2098,144.0811,144.1271,13739.0
2021-04-16 09:50:00,156.74,156.75,156.5,156.5,20888.0,144.1363,144.1455,143.9156,143.9156,20888.0
2021-04-16 09:55:00,156.51,156.59,156.47,156.54,23504.0,143.9248,143.9983,143.888,143.9523,23504.0
2021-04-16 10:00:00,156.53,156.53,156.35,156.47,11107.0,143.9431,143.9431,143.7776,143.888,11107.0
2021-04-16 10:05:00,156.48,156.66,156.48,156.59,8033.0,143.8972,144.0627,143.8972,143.9983,8033.0
2021-04-16 10:10:00,156.58,156.6,156.48,156.52,11235.0,143.9891,144.0075,143.8972,143.934,11235.0
2021-04-16 10:15:00,156.52,156.62,156.49,156.6,11280.0,143.934,144.0259,143.9064,144.0075,11280.0
2021-04-16 10:20:00,156.59,156.6,156.56,156.6,8162.0,143.9983,144.0075,143.9707,144.0075,8162.0
2021-04-16 10:25:00,156.56,156.6,156.5,156.5,8735.0,143.9707,144.0075,143.9156,143.9156,8735.0
2021-04-16 10:30:00,156.5,156.62,156.47,156.52,12748.0,143.9156,144.0259,143.888,143.934,12748.0
2021-04-16 10:35:00,156.5,156.69,156.48,156.69,5197.0,143.9156,144.0903,143.8972,144.0903,5197.0
2021-04-16 10:40:00,156.73,156.76,156.67,156.68,17978.0,144.1271,144.1547,144.0719,144.0811,17978.0
2021-04-16 10:45:00,156.69,156.74,156.67,156.68,36160.0,144.0903,144.1363,144.0719,144.0811,36160.0
2021-04-16 10:50:00,156.67,156.67,156.59,156.63,24549.0,144.0719,144.0719,143.9983,144.0351,24549.0
2021-04-16 10:55:00,156.63,156.65,156.55,156.55,12956.0,144.0351,144.0535,143.9615,143.9615,12956.0
2021-04-16 11:00:00,156.55,156.66,156.55,156.66,31157.0,143.9615,144.0627,143.9615,144.0627,31157.0
2021-04-16 11:05:00,156.67,156.75,156.66,156.7,18969.0,144.0719,144.1455,144.0627,144.0995,18969.0
2021-04-16 11:10:00,156.69,156.69,156.55,156.55,19422.0,144.0903,144.0903,143.9615,143.9615,19422.0
2021-04-16 11:15:00,156.52,156.62,156.51,156.55,18571.0,143.934,144.0259,143.9248,143.9615,18571.0
2021-04-16 11:20:00,156.56,156.61,156.51,156.51,18261.0,143.9707,144.0167,143.9248,143.9248,18261.0
2021-04-16 11:25:00,156.51,156.53,156.47,156.49,15281.0,143.9248,143.9431,143.888,143.9064,15281.0
2021-04-16 11:30:00,156.49,156.53,156.46,156.53,19861.0,143.9064,143.9431,143.8788,143.9431,19861.0
2021-04-16 11:35:00,156.53,156.57,156.5,156.51,21471.0,143.9431,143.9799,143.9156,143.9248,21471.0
2021-04-16 11:40:00,156.5,156.5,156.42,156.47,21664.0,143.9156,143.9156,143.842,143.888,21664.0
2021-04-16 11:45:00,156.46,156.53,156.43,156.52,34029.0,143.8788,143.9431,143.8512,143.934,34029.0
2021-04-16 11:50:00,156.52,156.54,156.5,156.53,34523.0,143.934,143.9523,143.9156,143.9431,34523.0
2021-04-16 11:55:00,156.53,156.53,156.39,156.4,27726.0,143.9431,143.9431,143.8144,143.8236,27726.0
2021-04-16 12:00:00,156.4,156.51,156.4,156.49,17434.0,143.8236,143.9248,143.8236,143.9064,17434.0
2021-04-16 12:05:00,156.5,156.5,156.43,156.43,19747.0,143.9156,143.9156,143.8512,143.8512,19747.0
2021-04-16 12:10:00,156.42,156.46,156.4,156.45,25589.0,143.842,143.8788,143.8236,143.8696,25589.0
2021-04-16 12:15:00,156.45,156.48,156.43,156.44,17140.0,143.8696,143.8972,143.8512,143.8604,17140.0
2021-04-16 12:20:00,156.45,156.46,156.4,156.45,20357.0,143.8696,143.8788,143.8236,143.8696,20357.0
2021-04-16 12:25:00,156.45,156.45,156.39,156.41,15698.0,143.8696,143.8696,143.8144,143.8328,15698.0
2021-04-16 12:30:00,156.4,156.43,156.37,156.43,14605.0,143.8236,143.8512,143.796,143.8512,14605.0
2021-04-16 12:35:00,156.44,156.44,156.41,156.42,15700.0,143.8604,143.8604,143.8328,143.842,15700.0
2021-04-16 12:40:00,156.41,156.45,156.4,156.44,15446.0,143.8328,143.8696,143.8236,143.8604,15446.0
2021-04-16 12:45:00,156.43,156.44,156.41,156.41,8245.0,143.8512,143.8604,143.8328,143.8328,8245.0
2021-04-16 12:50:00,156.42,156.42,156.32,156.38,17181.0,143.842,143.842,143.75,143.8052,17181.0
2021-04-16 12:55:00,156.37,156.42,156.37,156.4,7364.0,143.796,143.842,143.796,143.8236,7364.0
2021-04-16 13:00:00,156.4,156.4,156.31,156.31,5637.0,143.8236,143.8236,143.7408,143.7408,5637.0
2021-04-16 13:05:00,156.31,156.37,156.29,156.33,7408.0,143.7408,143.796,143.7224,143.7592,7408.0
2021-04-16 13:10:00,156.33,156.37,156.33,156.36,11976.0,143.7592,143.796,143.7592,143.7868,11976.0
2021-04-16 13:15:00,156.37,156.42,156.37,156.4,3480.0,143.796,143.842,143.796,143.8236,3480.0
2021-04-16 13:20:00,156.42,156.43,156.4,156.41,9020.0,143.842,143.8512,143.8236,143.8328,9020.0
2021-04-16 13:25:00,156.4,156.45,156.4,156.43,6663.0,143.8236,143.8696,143.8236,143.8512,6663.0
2021-04-16 13:30:00,156.43,156.45,156.4,156.45,9957.0,143.8512,143.8696,143.8236,143.8696,9957.0
2021-04-16 13:35:00,156.45,156.49,156.44,156.45,4356.0,143.8696,143.9064,143.8604,143.8696,4356.0
2021-04-16 13:40:00,156.45,156.5,156.45,156.5,13200.0,143.8696,143.9156,143.8696,143.9156,13200.0
2021-04-16 13:45:00,156.5,156.52,156.46,156.49,14638.0,143.9156,143.934,143.8788,143.9064,14638.0
2021-04-16 13:50:00,156.48,156.5,156.47,156.48,10940.0,143.8972,143.9156,143.888,143.8972,10940.0
2021-04-16 13:55:00,156.48,156.51,156.46,156.48,15592.0,143.8972,143.9248,143.8788,143.8972,15592.0
2021-04-16 14:00:00,156.47,156.6,156.43,156.59,56715.0,143.888,144.0075,143.8512,143.9983,56715.0
2021-04-16 14:05:00,156.59,156.61,156.57,156.57,20947.0,143.9983,144.0167,143.9799,143.9799,20947.0
2021-04-16 14:10:00,156.58,156.68,156.58,156.62,39472.0,143.9891,144.0811,143.9891,144.0259,39472.0
2021-04-16 14:15:00,156.63,156.66,156.63,156.64,6996.0,144.0351,144.0627,144.0351,144.0443,6996.0
2021-04-16 14:20:00,156.64,156.67,156.61,156.66,9721.0,144.0443,144.0719,144.0167,144.0627,9721.0
2021-04-16 14:25:00,156.66,156.7,156.63,156.64,10769.0,144.0627,144.0995,144.0351,144.0443,10769.0
2021-04-16 14:30:00,156.64,156.69,156.64,156.69,27772.0,144.0443,144.0903,144.0443,144.0903,27772.0
2021-04-16 14:35:00,156.7,156.71,156.64,156.68,35208.0,144.0995,144.1087,144.0443,144.0811,35208.0
2021-04-16 14:40:00,156.68,156.74,156.66,156.73,20111.0,144.0811,144.1363,144.0627,144.1271,20111.0
2021-04-16 14:45:00,156.72,156.76,156.71,156.73,33877.0,144.1179,144.1547,144.1087,144.1271,33877.0
2021-04-16 14:50:00,156.75,156.84,156.74,156.81,24830.0,144.1455,144.2282,144.1363,144.2006,24830.0
2021-04-16 14:55:00,156.8,156.82,156.79,156.81,6967.0,144.1914,144.2098,144.1822,144.2006,6967.0
2021-04-16 15:00:00,156.83,156.88,156.76,156.76,27080.0,144.219,144.265,144.1547,144.1547,27080.0
2021-04-16 15:05:00,156.77,156.81,156.76,156.8,7695.0,144.1638,144.2006,144.1547,144.1914,7695.0
2021-04-16 15:10:00,156.78,156.83,156.77,156.81,11030.0,144.173,144.219,144.1638,144.2006,11030.0
2021-04-16 15:15:00,156.81,156.84,156.77,156.77,9377.0,144.2006,144.2282,144.1638,144.1638,9377.0
2021-04-16 15:20:00,156.78,156.85,156.75,156.85,21944.0,144.173,144.2374,144.1455,144.2374,21944.0
2021-04-16 15:25:00,156.83,156.86,156.8,156.86,16863.0,144.219,144.2466,144.1914,144.2466,16863.0
2021-04-16 15:30:00,156.86,156.87,156.8,156.86,19018.0,144.2466,144.2558,144.1914,144.2466,19018.0
2021-04-16 15:35:00,156.84,156.96,156.83,156.94,14813.0,144.2282,144.3386,144.219,144.3202,14813.0
2021-04-16 15:40:00,156.94,156.96,156.84,156.89,19771.0,144.3202,144.3386,144.2282,144.2742,19771.0
2021-04-16 15:45:00,156.89,156.89,156.79,156.85,23687.0,144.2742,144.2742,144.1822,144.2374,23687.0
2021-04-16 15:50:00,156.84,156.98,156.72,156.73,38006.0,144.2282,144.357,144.1179,144.1271,38006.0
2021-04-16 15:55:00,156.73,156.74,156.62,156.69,132728.0,144.1271,144.1363,144.0259,144.0903,132728.0
2021-04-19 09:30:00,156.72,156.79,156.25,156.31,60230.0,144.1179,144.1822,143.6857,143.7408,60230.0
2021-04-19 09:35:00,156.28,156.43,156.23,156.41,20851.0,143.7133,143.8512,143.6673,143.8328,20851.0
2021-04-19 09:40:00,156.4,156.54,156.34,156.48,22499.0,143.8236,143.9523,143.7684,143.8972,22499.0
2021-04-19 09:45:00,156.44,156.65,156.44,156.64,35517.0,143.8604,144.0535,143.8604,144.0443,35517.0
2021-04-19 09:50:00,156.63,156.63,156.45,156.45,44446.0,144.0351,144.0351,143.8696,143.8696,44446.0
2021-04-19 09:55:00,156.44,156.52,156.39,156.41,113674.0,143.8604,143.934,143.8144,143.8328,113674.0
2021-04-19 10:00:00,156.4,156.4,156.07,156.08,177622.0,143.8236,143.8236,143.5201,143.5293,177622.0
2021-04-19 10:05:00,156.07,156.13,155.96,156.06,71060.0,143.5201,143.5753,143.419,143.5109,71060.0
2021-04-19 10:10:00,156.05,156.16,155.96,156.16,47916.0,143.5017,143.6029,143.419,143.6029,47916.0
2021-04-19 10:15:00,156.16,156.33,156.12,156.33,22619.0,143.6029,143.7592,143.5661,143.7592,22619.0
2021-04-19 10:20:00,156.3,156.44,156.26,156.42,13332.0,143.7316,143.8604,143.6949,143.842,13332.0
2021-04-19 10:25:00,156.4,156.42,156.35,156.35,29258.0,143.8236,143.842,143.7776,143.7776,29258.0
2021-04-19 10:30:00,156.36,156.41,156.29,156.29,16257.0,143.7868,143.8328,143.7224,143.7224,16257.0
2021-04-19 10:35:00,156.27,156.4,156.26,156.35,17754.0,143.7041,143.8236,143.6949,143.7776,17754.0
2021-04-19 10:40:00,156.34,156.34,156.07,156.09,14170.0,143.7684,143.7684,143.5201,143.5385,14170.0
2021-04-19 10:45:00,156.07,156.07,155.83,155.9,50533.0,143.5201,143.5201,143.2994,143.3638,50533.0
2021-04-19 10:50:00,155.91,156.08,155.87,156.08,51604.0,143.373,143.5293,143.3362,143.5293,51604.0
2021-04-19 10:55:00,156.05,156.1,155.93,155.97,22250.0,143.5017,143.5477,143.3914,143.4282,22250.0
2021-04-19 11:00:00,155.96,156.0,155.85,155.85,39185.0,143.419,143.4558,143.3178,143.3178,39185.0
2021-04-19 11:05:00,155.85,155.92,155.8,155.85,60218.0,143.3178,143.3822,143.2718,143.3178,60218.0
2021-04-19 11:10:00,155.84,155.9,155.79,155.89,52559.0,143.3086,143.3638,143.2627,143.3546,52559.0
2021-04-19 11:15:00,155.92,156.02,155.86,155.99,10149.0,143.3822,143.4742,143.327,143.4466,10149.0
2021-04-19 11:20:00,155.99,156.02,155.92,155.94,12673.0,143.4466,143.4742,143.3822,143.4006,12673.0
2021-04-19 11:25:00,155.92,156.12,155.9,156.11,7160.0,143.3822,143.5661,143.3638,143.5569,7160.0
2021-04-19 11:30:00,156.13,156.23,156.06,156.18,15428.0,143.5753,143.6673,143.5109,143.6213,15428.0
2021-04-19 11:35:00,156.17,156.18,156.05,156.05,14841.0,143.6121,143.6213,143.5017,143.5017,14841.0
2021-04-19 11:40:00,156.08,156.09,155.82,155.82,17278.0,143.5293,143.5385,143.2902,143.2902,17278.0
2021-04-19 11:45:00,155.81,155.99,155.74,155.99,11400.0,143.281,143.4466,143.2167,143.4466,11400.0
2021-04-19 11:50:00,155.97,156.16,155.97,156.11,13118.0,143.4282,143.6029,143.4282,143.5569,13118.0
2021-04-19 11:55:00,156.1,156.1,155.96,155.98,17297.0,143.5477,143.5477,143.419,143.4374,17297.0
2021-04-19 12:00:00,155.97,156.06,155.91,155.92,12657.0,143.4282,143.5109,143.373,143.3822,12657.0
2021-04-19 12:05:00,155.92,156.13,155.89,156.12,13145.0,143.3822,143.5753,143.3546,143.5661,13145.0
2021-04-19 12:10:00,156.14,156.17,156.01,156.02,14071.0,143.5845,143.6121,143.465,143.4742,14071.0
2021-04-19 12:15:00,156.01,156.13,156.01,156.09,7718.0,143.465,143.5753,143.465,143.5385,7718.0
2021-04-19 12:20:00,156.09,156.11,156.03,156.04,10201.0,143.5385,143.5569,143.4834,143.4925,10201.0
2021-04-19 12:25:00,156.04,156.04,155.87,155.96,18095.0,143.4925,143.4925,143.3362,143.419,18095.0
2021-04-19 12:30:00,155.96,155.98,155.84,155.9,11555.0,143.419,143.4374,143.3086,143.3638,11555.0
2021-04-19 12:35:00,155.92,155.96,155.83,155.84,6809.0,143.3822,143.419,143.2994,143.3086,6809.0
2021-04-19 12:40:00,155.84,155.84,155.74,155.81,11265.0,143.3086,143.3086,143.2167,143.281,11265.0
2021-04-19 12:45:00,155.8,155.85,155.73,155.84,10182.0,143.2718,143.3178,143.2075,143.3086,10182.0
2021-04-19 12:50:00,155.83,155.9,155.78,155.86,9277.0,143.2994,143.3638,143.2535,143.327,9277.0
2021-04-19 12:55:00,155.85,155.85,155.78,155.79,8764.0,143.3178,143.3178,143.2535,143.2627,8764.0
2021-04-19 13:00:00,155.79,155.94,155.72,155.93,54569.0,143.2627,143.4006,143.1983,143.3914,54569.0
2021-04-19 13:05:00,155.95,155.99,155.83,155.83,9662.0,143.4098,143.4466,143.2994,143.2994,9662.0
2021-04-19 13:10:00,155.84,155.94,155.84,155.94,11287.0,143.3086,143.4006,143.3086,143.4006,11287.0
2021-04-19 13:15:00,155.96,156.0,155.95,155.98,13981.0,143.419,143.4558,143.4098,143.4374,13981.0
2021-04-19 13:20:00,155.98,156.01,155.94,155.95,16136.0,143.4374,143.465,143.4006,143.4098,16136.0
2021-04-19 13:25:00,155.97,155.98,155.92,155.92,7001.0,143.4282,143.4374,143.3822,143.3822,7001.0
2021-04-19 13:30:00,155.93,155.93,155.85,155.92,9644.0,143.3914,143.3914,143.3178,143.3822,9644.0
2021-04-19 13:35:00,155.94,156.01,155.93,155.98,61171.0,143.4006,143.465,143.3914,143.4374,61171.0
2021-04-19 13:40:00,155.98,156.0,155.92,155.93,12605.0,143.4374,143.4558,143.3822,143.3914,12605.0
2021-04-19 13:45:00,155.91,155.98,155.88,155.95,10330.0,143.373,143.4374,143.3454,143.4098,10330.0
2021-04-19 13:50:00,155.96,155.97,155.88,155.92,13124.0,143.419,143.4282,143.3454,143.3822,13124.0
2021-04-19 13:55:00,155.93,155.99,155.91,155.93,13893.0,143.3914,143.4466,143.373,143.3914,13893.0
2021-04-19 14:00:00,155.92,155.95,155.86,155.94,14901.0,143.3822,143.4098,143.327,143.4006,14901.0
2021-04-19 14:05:00,155.96,155.99,155.86,155.88,6243.0,143.419,143.4466,143.327,143.3454,6243.0
2021-04-19 14:10:00,155.89,155.99,155.88,155.99,9224.0,143.3546,143.4466,143.3454,143.4466,9224.0
2021-04-19 14:15:00,156.0,156.02,155.98,156.0,12227.0,143.4558,143.4742,143.4374,143.4558,12227.0
2021-04-19 14:20:00,156.03,156.07,155.96,156.06,36902.0,143.4834,143.5201,143.419,143.5109,36902.0
2021-04-19 14:25:00,156.06,156.09,156.05,156.08,79722.0,143.5109,143.5385,143.5017,143.5293,79722.0
2021-04-19 14:30:00,156.07,156.09,156.02,156.06,35368.0,143.5201,143.5385,143.4742,143.5109,35368.0
2021-04-19 14:35:00,156.07,156.07,155.9,155.95,18072.0,143.5201,143.5201,143.3638,143.4098,18072.0
2021-04-19 14:40:00,155.95,156.08,155.94,156.03,33091.0,143.4098,143.5293,143.4006,143.4834,33091.0
2021-04-19 14:45:00,156.01,156.17,155.99,156.16,10406.0,143.465,143.6121,143.4466,143.6029,10406.0
2021-04-19 14:50:00,156.16,156.16,156.1,156.14,6053.0,143.6029,143.6029,143.5477,143.5845,6053.0
2021-04-19 14:55:00,156.16,156.17,156.13,156.13,13475.0,143.6029,143.6121,143.5753,143.5753,13475.0
2021-04-19 15:00:00,156.13,156.14,156.08,156.12,20799.0,143.5753,143.5845,143.5293,143.5661,20799.0
2021-04-19 15:05:00,156.12,156.19,156.12,156.14,23061.0,143.5661,143.6305,143.5661,143.5845,23061.0
2021-04-19 15:10:00,156.15,156.18,155.98,155.99,12882.0,143.5937,143.6213,143.4374,143.4466,12882.0
2021-04-19 15:15:00,156.02,156.03,155.9,155.9,22387.0,143.4742,143.4834,143.3638,143.3638,22387.0
2021-04-19 15:20:00,155.92,155.93,155.82,155.87,38071.0,143.3822,143.3914,143.2902,143.3362,38071.0
2021-04-19 15:25:00,155.89,155.91,155.86,155.88,8386.0,143.3546,143.373,143.327,143.3454,8386.0
2021-04-19 15:30:00,155.88,155.92,155.81,155.92,25677.0,143.3454,143.3822,143.281,143.3822,25677.0
2021-04-19 15:35:00,155.91,156.0,155.88,156.0,10766.0,143.373,143.4558,143.3454,143.4558,10766.0
2021-04-19 15:40:00,155.97,156.08,155.96,156.05,19528.0,143.4282,143.5293,143.419,143.5017,19528.0
2021-04-19 15:45:00,156.06,156.07,155.89,155.92,53342.0,143.5109,143.5201,143.3546,143.3822,53342.0
2021-04-19 15:50:00,155.91,155.98,155.87,155.94,51656.0,143.373,143.4374,143.3362,143.4006,51656.0
2021-04-19 15:55:00,155.95,156.19,155.93,156.14,183236.0,143.4098,143.6305,143.3914,143.5845,183236.0
2021-04-20 09:30:00,155.71,155.71,155.37,155.6,60980.0,143.1891,143.1891,142.8764,143.0879,60980.0
2021-04-20 09:35:00,155.57,155.62,155.46,155.54,24698.0,143.0603,143.1063,142.9592,143.0328,24698.0
2021-04-20 09:40:00,155.5,155.58,155.42,155.5,23871.0,142.996,143.0695,142.9224,142.996,23871.0
2021-04-20 09:45:00,155.5,155.51,155.37,155.46,28782.0,142.996,143.0052,142.8764,142.9592,28782.0
2021-04-20 09:50:00,155.46,155.52,155.29,155.39,20234.0,142.9592,143.0144,142.8029,142.8948,20234.0
2021-04-20 09:55:00,155.43,155.47,155.27,155.33,46943.0,142.9316,142.9684,142.7845,142.8396,46943.0
2021-04-20 10:00:00,155.34,155.41,155.18,155.24,56093.0,142.8488,142.9132,142.7017,142.7569,56093.0
2021-04-20 10:05:00,155.25,155.38,155.19,155.25,117318.0,142.7661,142.8856,142.7109,142.7661,117318.0
2021-04-20 10:10:00,155.24,155.4,155.22,155.28,49924.0,142.7569,142.904,142.7385,142.7937,49924.0
2021-04-20 10:15:00,155.26,155.4,155.24,155.31,31215.0,142.7753,142.904,142.7569,142.8212,31215.0
2021-04-20 10:20:00,155.31,155.33,155.26,155.31,20627.0,142.8212,142.8396,142.7753,142.8212,20627.0
2021-04-20 10:25:00,155.31,155.36,155.22,155.25,7661.0,142.8212,142.8672,142.7385,142.7661,7661.0
2021-04-20 10:30:00,155.19,155.22,155.0,155.04,27380.0,142.7109,142.7385,142.5362,142.573,27380.0
2021-04-20 10:35:00,155.04,155.09,154.98,155.01,29854.0,142.573,142.6189,142.5178,142.5454,29854.0
2021-04-20 10:40:00,154.99,154.99,154.75,154.83,20212.0,142.527,142.527,142.3063,142.3798,20212.0
2021-04-20 10:45:00,154.82,154.82,154.61,154.61,13508.0,142.3707,142.3707,142.1775,142.1775,13508.0
2021-04-20 10:50:00,154.59,154.59,154.39,154.4,22062.0,142.1591,142.1591,141.9752,141.9844,22062.0
2021-04-20 10:55:00,154.39,154.72,154.39,154.71,44130.0,141.9752,142.2787,141.9752,142.2695,44130.0
2021-04-20 11:00:00,154.7,154.74,154.53,154.66,15479.0,142.2603,142.2971,142.104,142.2235,15479.0
2021-04-20 11:05:00,154.68,154.72,154.58,154.67,13345.0,142.2419,142.2787,142.15,142.2327,13345.0
2021-04-20 11:10:00,154.67,154.68,154.58,154.62,25427.0,142.2327,142.2419,142.15,142.1867,25427.0
2021-04-20 11:15:00,154.6,154.65,154.44,154.53,15394.0,142.1683,142.2143,142.0212,142.104,15394.0
2021-04-20 11:20:00,154.55,154.58,154.37,154.43,13945.0,142.1224,142.15,141.9568,142.012,13945.0
2021-04-20 11:25:00,154.44,154.59,154.43,154.54,14284.0,142.0212,142.1591,142.012,142.1132,14284.0
2021-04-20 11:30:00,154.54,154.56,154.46,154.5,9741.0,142.1132,142.1316,142.0396,142.0764,9741.0
2021-04-20 11:35:00,154.48,154.49,154.25,154.37,14197.0,142.058,142.0672,141.8465,141.9568,14197.0
2021-04-20 11:40:00,154.39,154.54,154.36,154.53,16900.0,141.9752,142.1132,141.9476,142.104,16900.0
2021-04-20 11:45:00,154.54,154.55,154.45,154.52,10645.0,142.1132,142.1224,142.0304,142.0948,10645.0
2021-04-20 11:50:00,154.53,154.56,154.39,154.54,10133.0,142.104,142.1316,141.9752,142.1132,10133.0
2021-04-20 11:55:00,154.53,154.55,154.49,154.51,9000.0,142.104,142.1224,142.0672,142.0856,9000.0
2021-04-20 12:00:00,154.53,154.55,154.48,154.54,10565.0,142.104,142.1224,142.058,142.1132,10565.0
2021-04-20 12:05:00,154.51,154.57,154.51,154.53,6354.0,142.0856,142.1408,142.0856,142.104,6354.0
2021-04-20 12:10:00,154.52,154.64,154.5,154.64,6133.0,142.0948,142.2051,142.0764,142.2051,6133.0
2021-04-20 12:15:00,154.67,154.69,154.64,154.68,6978.0,142.2327,142.2511,142.2051,142.2419,6978.0
2021-04-20 12:20:00,154.67,154.74,154.67,154.73,15008.0,142.2327,142.2971,142.2327,142.2879,15008.0
2021-04-20 12:25:00,154.73,154.75,154.65,154.67,23659.0,142.2879,142.3063,142.2143,142.2327,23659.0
2021-04-20 12:30:00,154.67,154.71,154.64,154.68,17276.0,142.2327,142.2695,142.2051,142.2419,17276.0
2021-04-20 12:35:00,154.69,154.69,154.58,154.58,18242.0,142.2511,142.2511,142.15,142.15,18242.0
2021-04-20 12:40:00,154.57,154.58,154.52,154.53,22807.0,142.1408,142.15,142.0948,142.104,22807.0
2021-04-20 12:45:00,154.53,154.55,154.47,154.48,10492.0,142.104,142.1224,142.0488,142.058,10492.0
2021-04-20 12:50:00,154.48,154.56,154.43,154.43,12873.0,142.058,142.1316,142.012,142.012,12873.0
2021-04-20 12:55:00,154.44,154.66,154.44,154.65,13985.0,142.0212,142.2235,142.0212,142.2143,13985.0
2021-04-20 13:00:00,154.64,154.64,154.51,154.53,7752.0,142.2051,142.2051,142.0856,142.104,7752.0
2021-04-20 13:05:00,154.51,154.56,154.5,154.52,10942.0,142.0856,142.1316,142.0764,142.0948,10942.0
2021-04-20 13:10:00,154.53,154.59,154.48,154.57,7446.0,142.104,142.1591,142.058,142.1408,7446.0
2021-04-20 13:15:00,154.55,154.67,154.52,154.65,10625.0,142.1224,142.2327,142.0948,142.2143,10625.0
2021-04-20 13:20:00,154.65,154.66,154.45,154.46,18418.0,142.2143,142.2235,142.0304,142.0396,18418.0
2021-04-20 13:25:00,154.45,154.47,154.4,154.42,20432.0,142.0304,142.0488,141.9844,142.0028,20432.0
2021-04-20 13:30:00,154.42,154.43,154.3,154.3,14734.0,142.0028,142.012,141.8925,141.8925,14734.0
2021-04-20 13:35:00,154.31,154.36,154.3,154.35,14596.0,141.9017,141.9476,141.8925,141.9384,14596.0
2021-04-20 13:40:00,154.35,154.38,154.3,154.36,16489.0,141.9384,141.966,141.8925,141.9476,16489.0
2021-04-20 13:45:00,154.35,154.44,154.32,154.38,22357.0,141.9384,142.0212,141.9109,141.966,22357.0
2021-04-20 13:50:00,154.38,154.46,154.38,154.42,34441.0,141.966,142.0396,141.966,142.0028,34441.0
2021-04-20 13:55:00,154.44,154.46,154.39,154.45,12293.0,142.0212,142.0396,141.9752,142.0304,12293.0
2021-04-20 14:00:00,154.45,154.51,154.43,154.5,26710.0,142.0304,142.0856,142.012,142.0764,26710.0
2021-04-20 14:05:00,154.5,154.58,154.46,154.58,29570.0,142.0764,142.15,142.0396,142.15,29570.0
2021-04-20 14:10:00,154.57,154.57,154.53,154.56,13705.0,142.1408,142.1408,142.104,142.1316,13705.0
2021-04-20 14:15:00,154.53,154.55,154.5,154.55,14284.0,142.104,142.1224,142.0764,142.1224,14284.0
2021-04-20 14:20:00,154.56,154.59,154.51,154.52,16044.0,142.1316,142.1591,142.0856,142.0948,16044.0
2021-04-20 14:25:00,154.52,154.52,154.42,154.43,9099.0,142.0948,142.0948,142.0028,142.012,9099.0
2021-04-20 14:30:00,154.43,154.43,154.29,154.3,8098.0,142.012,142.012,141.8833,141.8925,8098.0
2021-04-20 14:35:00,154.3,154.36,154.28,154.3,18069.0,141.8925,141.9476,141.8741,141.8925,18069.0
2021-04-20 14:40:00,154.3,154.33,154.24,154.32,4207.0,141.8925,141.9201,141.8373,141.9109,4207.0
2021-04-20 14:45:00,154.32,154.38,154.29,154.36,10836.0,141.9109,141.966,141.8833,141.9476,10836.0
2021-04-20 14:50:00,154.36,154.44,154.33,154.33,12800.0,141.9476,142.0212,141.9201,141.9201,12800.0
2021-04-20 14:55:00,154.33,154.33,154.18,154.23,34686.0,141.9201,141.9201,141.7821,141.8281,34686.0
2021-04-20 15:00:00,154.25,154.36,154.23,154.35,19943.0,141.8465,141.9476,141.8281,141.9384,19943.0
2021-04-20 15:05:00,154.34,154.46,154.34,154.45,80018.0,141.9292,142.0396,141.9292,142.0304,80018.0
2021-04-20 15:10:00,154.45,154.56,154.45,154.56,14779.0,142.0304,142.1316,142.0304,142.1316,14779.0
2021-04-20 15:15:00,154.55,154.62,154.53,154.54,20737.0,142.1224,142.1867,142.104,142.1132,20737.0
2021-04-20 15:20:00,154.55,154.6,154.54,154.6,15769.0,142.1224,142.1683,142.1132,142.1683,15769.0
2021-04-20 15:25:00,154.6,154.61,154.54,154.57,18261.0,142.1683,142.1775,142.1132,142.1408,18261.0
2021-04-20 15:30:00,154.58,154.65,154.53,154.65,15901.0,142.15,142.2143,142.104,142.2143,15901.0
2021-04-20 15:35:00,154.66,154.71,154.6,154.65,19571.0,142.2235,142.2695,142.1683,142.2143,19571.0
2021-04-20 15:40:00,154.66,154.83,154.66,154.81,18318.0,142.2235,142.3798,142.2235,142.3615,18318.0
2021-04-20 15:45:00,154.81,154.86,154.76,154.82,19389.0,142.3615,142.4074,142.3155,142.3707,19389.0
2021-04-20 15:50:00,154.84,154.86,154.77,154.79,21284.0,142.389,142.4074,142.3247,142.3431,21284.0
2021-04-20 15:55:00,154.78,154.79,154.66,154.7,65392.0,142.3339,142.3431,142.2235,142.2603,65392.0
2021-04-21 09:30:00,154.62,154.62,154.25,154.52,69374.0,142.1867,142.1867,141.8465,142.0948,69374.0
2021-04-21 09:35:00,154.5,154.77,154.48,154.76,45432.0,142.0764,142.3247,142.058,142.3155,45432.0
2021-04-21 09:40:00,154.78,155.02,154.77,155.02,44050.0,142.3339,142.5546,142.3247,142.5546,44050.0
2021-04-21 09:45:00,155.03,155.22,154.98,155.21,24289.0,142.5638,142.7385,142.5178,142.7293,24289.0
2021-04-21 09:50:00,155.22,155.28,155.18,155.22,25649.0,142.7385,142.7937,142.7017,142.7385,25649.0
2021-04-21 09:55:00,155.21,155.28,155.13,155.28,18127.0,142.7293,142.7937,142.6557,142.7937,18127.0
2021-04-21 10:00:00,155.32,155.46,155.32,155.37,39214.0,142.8304,142.9592,142.8304,142.8764,39214.0
2021-04-21 10:05:00,155.38,155.51,155.37,155.47,18664.0,142.8856,143.0052,142.8764,142.9684,18664.0
2021-04-21 10:10:00,155.45,155.54,155.39,155.49,10965.0,142.95,143.0328,142.8948,142.9868,10965.0
2021-04-21 10:15:00,155.48,155.59,155.42,155.58,23969.0,142.9776,143.0787,142.9224,143.0695,23969.0
2021-04-21 10:20:00,155.61,155.73,155.54,155.73,30261.0,143.0971,143.2075,143.0328,143.2075,30261.0
2021-04-21 10:25:00,155.74,155.81,155.64,155.69,30970.0,143.2167,143.281,143.1247,143.1707,30970.0
2021-04-21 10:30:00,155.69,155.72,155.56,155.59,16674.0,143.1707,143.1983,143.0511,143.0787,16674.0
2021-04-21 10:35:00,155.62,155.72,155.61,155.66,65682.0,143.1063,143.1983,143.0971,143.1431,65682.0
2021-04-21 10:40:00,155.66,155.78,155.66,155.78,17489.0,143.1431,143.2535,143.1431,143.2535,17489.0
2021-04-21 10:45:00,155.78,155.8,155.72,155.79,22249.0,143.2535,143.2718,143.1983,143.2627,22249.0
2021-04-21 10:50:00,155.75,155.85,155.74,155.77,36392.0,143.2259,143.3178,143.2167,143.2443,36392.0
2021-04-21 10:55:00,155.77,155.81,155.73,155.81,9470.0,143.2443,143.281,143.2075,143.281,9470.0
2021-04-21 11:00:00,155.83,155.94,155.76,155.92,63019.0,143.2994,143.4006,143.2351,143.3822,63019.0
2021-04-21 11:05:00,155.91,155.91,155.75,155.77,56653.0,143.373,143.373,143.2259,143.2443,56653.0
2021-04-21 11:10:00,155.77,155.8,155.74,155.74,35116.0,143.2443,143.2718,143.2167,143.2167,35116.0
2021-04-21 11:15:00,155.75,155.76,155.67,155.68,17779.0,143.2259,143.2351,143.1523,143.1615,17779.0
2021-04-21 11:20:00,155.67,155.68,155.52,155.54,19366.0,143.1523,143.1615,143.0144,143.0328,19366.0
2021-04-21 11:25:00,155.53,155.6,155.5,155.56,10755.0,143.0236,143.0879,142.996,143.0511,10755.0
2021-04-21 11:30:00,155.55,155.67,155.55,155.59,16563.0,143.042,143.1523,143.042,143.0787,16563.0
2021-04-21 11:35:00,155.57,155.64,155.56,155.64,11895.0,143.0603,143.1247,143.0511,143.1247,11895.0
2021-04-21 11:40:00,155.65,155.72,155.63,155.72,9752.0,143.1339,143.1983,143.1155,143.1983,9752.0
2021-04-21 11:45:00,155.72,155.78,155.72,155.78,7330.0,143.1983,143.2535,143.1983,143.2535,7330.0
2021-04-21 11:50:00,155.77,155.82,155.75,155.81,12167.0,143.2443,143.2902,143.2259,143.281,12167.0
2021-04-21 11:55:00,155.8,155.92,155.79,155.91,18396.0,143.2718,143.3822,143.2627,143.373,18396.0
2021-04-21 12:00:00,155.92,155.94,155.86,155.94,6278.0,143.3822,143.4006,143.327,143.4006,6278.0
2021-04-21 12:05:00,155.93,155.95,155.89,155.94,5878.0,143.3914,143.4098,143.3546,143.4006,5878.0
2021-04-21 12:10:00,155.94,155.98,155.93,155.94,5571.0,143.4006,143.4374,143.3914,143.4006,5571.0
2021-04-21 12:15:00,155.95,155.99,155.94,155.97,7431.0,143.4098,143.4466,143.4006,143.4282,7431.0
2021-04-21 12:20:00,155.97,155.98,155.93,155.95,11888.0,143.4282,143.4374,143.3914,143.4098,11888.0
2021-04-21 12:25:00,155.94,155.95,155.88,155.88,11155.0,143.4006,143.4098,143.3454,143.3454,11155.0
2021-04-21 12:30:00,155.89,155.95,155.89,155.94,23082.0,143.3546,143.4098,143.3546,143.4006,23082.0
2021-04-21 12:35:00,155.94,155.98,155.93,155.96,17214.0,143.4006,143.4374,143.3914,143.419,17214.0
2021-04-21 12:40:00,155.96,156.0,155.95,155.97,26633.0,143.419,143.4558,143.4098,143.4282,26633.0
2021-04-21 12:45:00,155.97,155.99,155.93,155.95,45974.0,143.4282,143.4466,143.3914,143.4098,45974.0
2021-04-21 12:50:00,155.94,155.95,155.89,155.91,29925.0,143.4006,143.4098,143.3546,143.373,29925.0
2021-04-21 12:55:00,155.91,155.96,155.89,155.96,18089.0,143.373,143.419,143.3546,143.419,18089.0
2021-04-21 13:00:00,155.98,156.03,155.96,155.97,32385.0,143.4374,143.4834,143.419,143.4282,32385.0
2021-04-21 13:05:00,155.96,156.03,155.95,156.03,34507.0,143.419,143.4834,143.4098,143.4834,34507.0
2021-04-21 13:10:00,156.03,156.04,155.99,156.03,21792.0,143.4834,143.4925,143.4466,143.4834,21792.0
2021-04-21 13:15:00,156.01,156.05,155.96,156.04,26041.0,143.465,143.5017,143.419,143.4925,26041.0
2021-04-21 13:20:00,156.03,156.08,156.02,156.04,18035.0,143.4834,143.5293,143.4742,143.4925,18035.0
2021-04-21 13:25:00,156.04,156.04,155.98,155.99,13618.0,143.4925,143.4925,143.4374,143.4466,13618.0
2021-04-21 13:30:00,156.0,156.06,155.98,156.05,4396.0,143.4558,143.5109,143.4374,143.5017,4396.0
2021-04-21 13:35:00,156.04,156.06,156.02,156.04,5995.0,143.4925,143.5109,143.4742,143.4925,5995.0
2021-04-21 13:40:00,156.04,156.09,156.04,156.06,4589.0,143.4925,143.5385,143.4925,143.5109,4589.0
2021-04-21 13:45:00,156.05,156.12,156.05,156.11,9806.0,143.5017,143.5661,143.5017,143.5569,9806.0
2021-04-21 13:50:00,156.1,156.17,156.09,156.16,8510.0,143.5477,143.6121,143.5385,143.6029,8510.0
2021-04-21 13:55:00,156.16,156.18,156.15,156.17,6836.0,143.6029,143.6213,143.5937,143.6121,6836.0
2021-04-21 14:00:00,156.17,156.25,156.16,156.23,11919.0,143.6121,143.6857,143.6029,143.6673,11919.0
2021-04-21 14:05:00,156.24,156.3,156.2,156.21,35959.0,143.6765,143.7316,143.6397,143.6489,35959.0
2021-04-21 14:10:00,156.2,156.26,156.19,156.25,26749.0,143.6397,143.6949,143.6305,143.6857,26749.0
2021-04-21 14:15:00,156.25,156.31,156.24,156.27,7507.0,143.6857,143.7408,143.6765,143.7041,7507.0
2021-04-21 14:20:00,156.27,156.28,156.22,156.23,6994.0,143.7041,143.7133,143.6581,143.6673,6994.0
2021-04-21 14:25:00,156.22,156.29,156.2,156.21,14609.0,143.6581,143.7224,143.6397,143.6489,14609.0
2021-04-21 14:30:00,156.19,156.26,156.19,156.25,13641.0,143.6305,143.6949,143.6305,143.6857,13641.0
2021-04-21 14:35:00,156.24,156.27,156.23,156.25,6142.0,143.6765,143.7041,143.6673,143.6857,6142.0
2021-04-21 14:40:00,156.26,156.28,156.2,156.2,16006.0,143.6949,143.7133,143.6397,143.6397,16006.0
2021-04-21 14:45:00,156.19,156.22,156.14,156.16,12920.0,143.6305,143.6581,143.5845,143.6029,12920.0
2021-04-21 14:50:00,156.16,156.21,156.16,156.21,7718.0,143.6029,143.6489,143.6029,143.6489,7718.0
2021-04-21 14:55:00,156.22,156.23,156.19,156.21,14363.0,143.6581,143.6673,143.6305,143.6489,14363.0
2021-04-21 15:00:00,156.2,156.24,156.2,156.23,10712.0,143.6397,143.6765,143.6397,143.6673,10712.0
2021-04-21 15:05:00,156.24,156.27,156.21,156.25,8370.0,143.6765,143.7041,143.6489,143.6857,8370.0
2021-04-21 15:10:00,156.25,156.34,156.25,156.33,7782.0,143.6857,143.7684,143.6857,143.7592,7782.0
2021-04-21 15:15:00,156.32,156.32,156.24,156.28,26693.0,143.75,143.75,143.6765,143.7133,26693.0
2021-04-21 15:20:00,156.29,156.3,156.27,156.3,6927.0,143.7224,143.7316,143.7041,143.7316,6927.0
2021-04-21 15:25:00,156.28,156.29,156.2,156.21,10373.0,143.7133,143.7224,143.6397,143.6489,10373.0
2021-04-21 15:30:00,156.22,156.46,156.21,156.46,22224.0,143.6581,143.8788,143.6489,143.8788,22224.0
2021-04-21 15:35:00,156.46,156.52,156.43,156.44,14278.0,143.8788,143.934,143.8512,143.8604,14278.0
2021-04-21 15:40:00,156.44,156.47,156.41,156.45,26139.0,143.8604,143.888,143.8328,143.8696,26139.0
2021-04-21 15:45:00,156.45,156.56,156.45,156.54,22866.0,143.8696,143.9707,143.8696,143.9523,22866.0
2021-04-21 15:50:00,156.55,156.59,156.39,156.46,35716.0,143.9615,143.9983,143.8144,143.8788,35716.0
2021-04-21 15:55:00,156.47,156.49,156.36,156.45,122052.0,143.888,143.9064,143.7868,143.8696,122052.0
2021-04-22 09:30:00,156.58,156.58,156.07,156.13,134495.0,143.9891,143.9891,143.5201,143.5753,134495.0
2021-04-22 09:35:00,156.08,156.21,155.94,155.96,52200.0,143.5293,143.6489,143.4006,143.419,52200.0
2021-04-22 09:40:00,155.97,156.1,155.87,156.0,27046.0,143.4282,143.5477,143.3362,143.4558,27046.0
2021-04-22 09:45:00,155.97,156.01,155.84,156.01,9027.0,143.4282,143.465,143.3086,143.465,9027.0
2021-04-22 09:50:00,156.04,156.12,155.95,156.06,12670.0,143.4925,143.5661,143.4098,143.5109,12670.0
2021-04-22 09:55:00,156.07,156.19,155.99,156.17,101788.0,143.5201,143.6305,143.4466,143.6121,101788.0
2021-04-22 10:00:00,156.14,156.14,155.88,155.94,64556.0,143.5845,143.5845,143.3454,143.4006,64556.0
2021-04-22 10:05:00,155.96,156.18,155.96,156.18,22811.0,143.419,143.6213,143.419,143.6213,22811.0
2021-04-22 10:10:00,156.16,156.18,156.09,156.13,8058.0,143.6029,143.6213,143.5385,143.5753,8058.0
2021-04-22 10:15:00,156.13,156.14,155.96,155.96,6361.0,143.5753,143.5845,143.419,143.419,6361.0
2021-04-22 10:20:00,155.98,155.99,155.87,155.98,9389.0,143.4374,143.4466,143.3362,143.4374,9389.0
2021-04-22 10:25:00,155.99,156.01,155.91,155.92,11076.0,143.4466,143.465,143.373,143.3822,11076.0
2021-04-22 10:30:00,155.91,156.17,155.9,156.16,6622.0,143.373,143.6121,143.3638,143.6029,6622.0
2021-04-22 10:35:00,156.17,156.19,156.11,156.14,11758.0,143.6121,143.6305,143.5569,143.5845,11758.0
2021-04-22 10:40:00,156.12,156.23,156.12,156.2,11401.0,143.5661,143.6673,143.5661,143.6397,11401.0
2021-04-22 10:45:00,156.17,156.23,156.15,156.17,7144.0,143.6121,143.6673,143.5937,143.6121,7144.0
2021-04-22 10:50:00,156.2,156.23,156.15,156.22,14211.0,143.6397,143.6673,143.5937,143.6581,14211.0
2021-04-22 10:55:00,156.2,156.2,156.14,156.17,5243.0,143.6397,143.6397,143.5845,143.6121,5243.0
2021-04-22 11:00:00,156.19,156.3,156.18,156.3,21178.0,143.6305,143.7316,143.6213,143.7316,21178.0
2021-04-22 11:05:00,156.29,156.44,156.29,156.43,119112.0,143.7224,143.8604,143.7224,143.8512,119112.0
2021-04-22 11:10:00,156.41,156.45,156.38,156.44,6559.0,143.8328,143.8696,143.8052,143.8604,6559.0
2021-04-22 11:15:00,156.44,156.5,156.42,156.48,9179.0,143.8604,143.9156,143.842,143.8972,9179.0
2021-04-22 11:20:00,156.5,156.53,156.45,156.48,9966.0,143.9156,143.9431,143.8696,143.8972,9966.0
2021-04-22 11:25:00,156.46,156.48,156.44,156.44,6909.0,143.8788,143.8972,143.8604,143.8604,6909.0
2021-04-22 11:30:00,156.43,156.6,156.38,156.6,70510.0,143.8512,144.0075,143.8052,144.0075,70510.0
2021-04-22 11:35:00,156.6,156.62,156.55,156.56,81203.0,144.0075,144.0259,143.9615,143.9707,81203.0
2021-04-22 11:40:00,156.56,156.58,156.5,156.58,9160.0,143.9707,143.9891,143.9156,143.9891,9160.0
2021-04-22 11:45:00,156.58,156.58,156.53,156.53,7271.0,143.9891,143.9891,143.9431,143.9431,7271.0
2021-04-22 11:50:00,156.54,156.62,156.52,156.62,12306.0,143.9523,144.0259,143.934,144.0259,12306.0
2021-04-22 11:55:00,156.62,156.64,156.58,156.58,20124.0,144.0259,144.0443,143.9891,143.9891,20124.0
2021-04-22 12:00:00,156.58,156.62,156.53,156.54,91623.0,143.9891,144.0259,143.9431,143.9523,91623.0
2021-04-22 12:05:00,156.53,156.55,156.51,156.52,29723.0,143.9431,143.9615,143.9248,143.934,29723.0
2021-04-22 12:10:00,156.51,156.54,156.47,156.49,10664.0,143.9248,143.9523,143.888,143.9064,10664.0
2021-04-22 12:15:00,156.49,156.55,156.49,156.55,5400.0,143.9064,143.9615,143.9064,143.9615,5400.0
2021-04-22 12:20:00,156.55,156.59,156.54,156.59,2250.0,143.9615,143.9983,143.9523,143.9983,2250.0
2021-04-22 12:25:00,156.6,156.63,156.58,156.61,12056.0,144.0075,144.0351,143.9891,144.0167,12056.0
2021-04-22 12:30:00,156.6,156.7,156.59,156.7,13585.0,144.0075,144.0995,143.9983,144.0995,13585.0
2021-04-22 12:35:00,156.69,156.73,156.68,156.71,84188.0,144.0903,144.1271,144.0811,144.1087,84188.0
2021-04-22 12:40:00,156.7,156.72,156.69,156.69,47908.0,144.0995,144.1179,144.0903,144.0903,47908.0
2021-04-22 12:45:00,156.69,156.72,156.67,156.72,9700.0,144.0903,144.1179,144.0719,144.1179,9700.0
2021-04-22 12:50:00,156.73,156.77,156.71,156.77,4185.0,144.1271,144.1638,144.1087,144.1638,4185.0
2021-04-22 12:55:00,156.75,156.83,156.75,156.83,59277.0,144.1455,144.219,144.1455,144.219,59277.0
2021-04-22 13:00:00,156.83,156.83,156.78,156.78,71393.0,144.219,144.219,144.173,144.173,71393.0
2021-04-22 13:05:00,156.79,156.81,155.99,156.13,263796.0,144.1822,144.2006,143.4466,143.5753,263796.0
2021-04-22 13:10:00,156.11,156.12,155.74,156.11,179187.0,143.5569,143.5661,143.2167,143.5569,179187.0
2021-04-22 13:15:00,156.08,156.08,155.63,155.63,33272.0,143.5293,143.5293,143.1155,143.1155,33272.0
2021-04-22 13:20:00,155.65,156.12,155.63,156.06,160738.0,143.1339,143.5661,143.1155,143.5109,160738.0
2021-04-22 13:25:00,156.05,156.28,155.96,156.21,11134.0,143.5017,143.7133,143.419,143.6489,11134.0
2021-04-22 13:30:00,156.22,156.29,156.04,156.29,20702.0,143.6581,143.7224,143.4925,143.7224,20702.0
2021-04-22 13:35:00,156.28,156.28,156.01,156.11,33400.0,143.7133,143.7133,143.465,143.5569,33400.0
2021-04-22 13:40:00,156.09,156.09,155.59,155.59,21712.0,143.5385,143.5385,143.0787,143.0787,21712.0
2021-04-22 13:45:00,155.58,155.75,155.45,155.52,87351.0,143.0695,143.2259,142.95,143.0144,87351.0
2021-04-22 13:50:00,155.53,155.57,155.21,155.21,170786.0,143.0236,143.0603,142.7293,142.7293,170786.0
2021-04-22 13:55:00,155.22,155.4,155.13,155.24,20216.0,142.7385,142.904,142.6557,142.7569,20216.0
2021-04-22 14:00:00,155.24,155.24,155.02,155.06,19228.0,142.7569,142.7569,142.5546,142.5914,19228.0
2021-04-22 14:05:00,155.05,155.42,155.0,155.39,678089.0,142.5822,142.9224,142.5362,142.8948,678089.0
2021-04-22 14:10:00,155.32,155.44,155.27,155.43,11531.0,142.8304,142.9408,142.7845,142.9316,11531.0
2021-04-22 14:15:00,155.44,155.47,155.35,155.44,7967.0,142.9408,142.9684,142.858,142.9408,7967.0
2021-04-22 14:20:00,155.48,155.48,155.31,155.4,7237.0,142.9776,142.9776,142.8212,142.904,7237.0
2021-04-22 14:25:00,155.4,155.63,155.34,155.62,67515.0,142.904,143.1155,142.8488,143.1063,67515.0
2021-04-22 14:30:00,155.61,155.63,155.52,155.57,16016.0,143.0971,143.1155,143.0144,143.0603,16016.0
2021-04-22 14:35:00,155.57,155.66,155.55,155.6,18799.0,143.0603,143.1431,143.042,143.0879,18799.0
2021-04-22 14:40:00,155.59,155.75,155.53,155.75,85066.0,143.0787,143.2259,143.0236,143.2259,85066.0
2021-04-22 14:45:00,155.76,155.79,155.65,155.71,25736.0,143.2351,143.2627,143.1339,143.1891,25736.0
2021-04-22 14:50:00,155.72,155.77,155.62,155.7,21737.0,143.1983,143.2443,143.1063,143.1799,21737.0
2021-04-22 14:55:00,155.73,155.81,155.69,155.7,21595.0,143.2075,143.281,143.1707,143.1799,21595.0
2021-04-22 15:00:00,155.68,155.8,155.66,155.72,18159.0,143.1615,143.2718,143.1431,143.1983,18159.0
2021-04-22 15:05:00,155.72,155.73,155.4,155.41,28956.0,143.1983,143.2075,142.904,142.9132,28956.0
2021-04-22 15:10:00,155.41,155.49,155.38,155.41,30699.0,142.9132,142.9868,142.8856,142.9132,30699.0
2021-04-22 15:15:00,155.43,155.43,155.22,155.32,62403.0,142.9316,142.9316,142.7385,142.8304,62403.0
2021-04-22 15:20:00,155.32,155.36,155.2,155.22,47898.0,142.8304,142.8672,142.7201,142.7385,47898.0
2021-04-22 15:25:00,155.21,155.36,155.2,155.36,35267.0,142.7293,142.8672,142.7201,142.8672,35267.0
2021-04-22 15:30:00,155.34,155.51,155.33,155.49,19198.0,142.8488,143.0052,142.8396,142.9868,19198.0
2021-04-22 15:35:00,155.46,155.57,155.37,155.42,24536.0,142.9592,143.0603,142.8764,142.9224,24536.0
2021-04-22 15:40:00,155.44,155.51,155.35,155.36,22171.0,142.9408,143.0052,142.858,142.8672,22171.0
2021-04-22 15:45:00,155.38,155.62,155.37,155.39,41590.0,142.8856,143.1063,142.8764,142.8948,41590.0
2021-04-22 15:50:00,155.38,155.49,155.33,155.37,30782.0,142.8856,142.9868,142.8396,142.8764,30782.0
2021-04-22 15:55:00,155.4,155.46,155.29,155.31,84673.0,142.904,142.9592,142.8029,142.8212,84673.0
2021-04-23 09:30:00,155.5,155.5,155.25,155.46,41918.0,142.996,142.996,142.7661,142.9592,41918.0
2021-04-23 09:35:00,155.44,155.56,155.43,155.43,11452.0,142.9408,143.0511,142.9316,142.9316,11452.0
2021-04-23 09:40:00,155.43,155.55,155.31,155.53,38753.0,142.9316,143.042,142.8212,143.0236,38753.0
2021-04-23 09:45:00,155.48,155.66,155.41,155.65,18561.0,142.9776,143.1431,142.9132,143.1339,18561.0
2021-04-23 09:50:00,155.65,155.8,155.58,155.78,22869.0,143.1339,143.2718,143.0695,143.2535,22869.0
2021-04-23 09:55:00,155.78,155.88,155.73,155.86,16808.0,143.2535,143.3454,143.2075,143.327,16808.0
2021-04-23 10:00:00,155.9,155.99,155.9,155.95,25906.0,143.3638,143.4466,143.3638,143.4098,25906.0
2021-04-23 10:05:00,155.93,156.03,155.91,155.96,145515.0,143.3914,143.4834,143.373,143.419,145515.0
2021-04-23 10:10:00,155.95,155.99,155.9,155.96,120841.0,143.4098,143.4466,143.3638,143.419,120841.0
2021-04-23 10:15:00,155.96,156.04,155.9,155.91,63507.0,143.419,143.4925,143.3638,143.373,63507.0
2021-04-23 10:20:00,155.92,156.03,155.89,156.0,221592.0,143.3822,143.4834,143.3546,143.4558,221592.0
2021-04-23 10:25:00,156.01,156.09,156.0,156.09,27674.0,143.465,143.5385,143.4558,143.5385,27674.0
2021-04-23 10:30:00,156.08,156.37,156.07,156.27,32340.0,143.5293,143.796,143.5201,143.7041,32340.0
2021-04-23 10:35:00,156.25,156.4,156.24,156.31,131872.0,143.6857,143.8236,143.6765,143.7408,131872.0
2021-04-23 10:40:00,156.32,156.35,156.25,156.3,24871.0,143.75,143.7776,143.6857,143.7316,24871.0
2021-04-23 10:45:00,156.29,156.4,156.27,156.39,26388.0,143.7224,143.8236,143.7041,143.8144,26388.0
2021-04-23 10:50:00,156.38,156.42,156.32,156.41,25310.0,143.8052,143.842,143.75,143.8328,25310.0
2021-04-23 10:55:00,156.42,156.61,156.42,156.61,23036.0,143.842,144.0167,143.842,144.0167,23036.0
2021-04-23 11:00:00,156.61,156.63,156.53,156.55,20954.0,144.0167,144.0351,143.9431,143.9615,20954.0
2021-04-23 11:05:00,156.55,156.63,156.45,156.46,27333.0,143.9615,144.0351,143.8696,143.8788,27333.0
2021-04-23 11:10:00,156.46,156.57,156.46,156.56,16718.0,143.8788,143.9799,143.8788,143.9707,16718.0
2021-04-23 11:15:00,156.56,156.68,156.56,156.66,27573.0,143.9707,144.0811,143.9707,144.0627,27573.0
2021-04-23 11:20:00,156.67,156.7,156.56,156.56,17896.0,144.0719,144.0995,143.9707,143.9707,17896.0
2021-04-23 11:25:00,156.55,156.56,156.49,156.5,15756.0,143.9615,143.9707,143.9064,143.9156,15756.0
2021-04-23 11:30:00,156.51,156.53,156.48,156.5,15709.0,143.9248,143.9431,143.8972,143.9156,15709.0
2021-04-23 11:35:00,156.5,156.53,156.44,156.45,19596.0,143.9156,143.9431,143.8604,143.8696,19596.0
2021-04-23 11:40:00,156.45,156.47,156.41,156.45,18729.0,143.8696,143.888,143.8328,143.8696,18729.0
2021-04-23 11:45:00,156.45,156.51,156.43,156.5,116959.0,143.8696,143.9248,143.8512,143.9156,116959.0
2021-04-23 11:50:00,156.5,156.57,156.44,156.55,40054.0,143.9156,143.9799,143.8604,143.9615,40054.0
2021-04-23 11:55:00,156.55,156.56,156.5,156.5,7500.0,143.9615,143.9707,143.9156,143.9156,7500.0
2021-04-23 12:00:00,156.52,156.54,156.5,156.53,17301.0,143.934,143.9523,143.9156,143.9431,17301.0
2021-04-23 12:05:00,156.54,156.59,156.53,156.56,18744.0,143.9523,143.9983,143.9431,143.9707,18744.0
2021-04-23 12:10:00,156.56,156.57,156.52,156.53,12216.0,143.9707,143.9799,143.934,143.9431,12216.0
2021-04-23 12:15:00,156.53,156.6,156.53,156.59,20016.0,143.9431,144.0075,143.9431,143.9983,20016.0
2021-04-23 12:20:00,156.59,156.61,156.54,156.56,91767.0,143.9983,144.0167,143.9523,143.9707,91767.0
2021-04-23 12:25:00,156.56,156.58,156.53,156.53,93204.0,143.9707,143.9891,143.9431,143.9431,93204.0
2021-04-23 12:30:00,156.54,156.61,156.54,156.59,17486.0,143.9523,144.0167,143.9523,143.9983,17486.0
2021-04-23 12:35:00,156.59,156.62,156.56,156.6,11285.0,143.9983,144.0259,143.9707,144.0075,11285.0
2021-04-23 12:40:00,156.6,156.67,156.6,156.64,14239.0,144.0075,144.0719,144.0075,144.0443,14239.0
2021-04-23 12:45:00,156.63,156.8,156.63,156.8,21049.0,144.0351,144.1914,144.0351,144.1914,21049.0
2021-04-23 12:50:00,156.79,156.83,156.79,156.83,14291.0,144.1822,144.219,144.1822,144.219,14291.0
2021-04-23 12:55:00,156.83,156.84,156.73,156.75,23637.0,144.219,144.2282,144.1271,144.1455,23637.0
2021-04-23 13:00:00,156.76,156.77,156.69,156.71,22242.0,144.1547,144.1638,144.0903,144.1087,22242.0
2021-04-23 13:05:00,156.71,156.76,156.7,156.72,41804.0,144.1087,144.1547,144.0995,144.1179,41804.0
2021-04-23 13:10:00,156.73,156.75,156.71,156.72,25169.0,144.1271,144.1455,144.1087,144.1179,25169.0
2021-04-23 13:15:00,156.71,156.75,156.71,156.72,8936.0,144.1087,144.1455,144.1087,144.1179,8936.0
2021-04-23 13:20:00,156.72,156.76,156.72,156.74,9679.0,144.1179,144.1547,144.1179,144.1363,9679.0
2021-04-23 13:25:00,156.77,156.78,156.73,156.78,14791.0,144.1638,144.173,144.1271,144.173,14791.0
2021-04-23 13:30:00,156.79,156.82,156.77,156.78,20847.0,144.1822,144.2098,144.1638,144.173,20847.0
2021-04-23 13:35:00,156.78,156.8,156.75,156.78,18027.0,144.173,144.1914,144.1455,144.173,18027.0
2021-04-23 13:40:00,156.79,156.85,156.78,156.85,61093.0,144.1822,144.2374,144.173,144.2374,61093.0
2021-04-23 13:45:00,156.85,156.85,156.76,156.76,46413.0,144.2374,144.2374,144.1547,144.1547,46413.0
2021-04-23 13:50:00,156.76,156.78,156.71,156.74,11673.0,144.1547,144.173,144.1087,144.1363,11673.0
2021-04-23 13:55:00,156.74,156.77,156.72,156.75,538662.0,144.1363,144.1638,144.1179,144.1455,538662.0
2021-04-23 14:00:00,156.76,156.82,156.75,156.78,8496.0,144.1547,144.2098,144.1455,144.173,8496.0
2021-04-23 14:05:00,156.78,156.84,156.78,156.8,8310.0,144.173,144.2282,144.173,144.1914,8310.0
2021-04-23 14:10:00,156.81,156.84,156.79,156.8,7984.0,144.2006,144.2282,144.1822,144.1914,7984.0
2021-04-23 14:15:00,156.8,156.81,156.74,156.76,13469.0,144.1914,144.2006,144.1363,144.1547,13469.0
2021-04-23 14:20:00,156.75,156.79,156.72,156.73,13095.0,144.1455,144.1822,144.1179,144.1271,13095.0
2021-04-23 14:25:00,156.74,156.76,156.64,156.74,31452.0,144.1363,144.1547,144.0443,144.1363,31452.0
2021-04-23 14:30:00,156.75,156.76,156.72,156.76,11902.0,144.1455,144.1547,144.1179,144.1547,11902.0
2021-04-23 14:35:00,156.76,156.8,156.75,156.78,11710.0,144.1547,144.1914,144.1455,144.173,11710.0
2021-04-23 14:40:00,156.79,156.88,156.79,156.88,9990.0,144.1822,144.265,144.1822,144.265,9990.0
2021-04-23 14:45:00,156.87,156.87,156.82,156.85,7775.0,144.2558,144.2558,144.2098,144.2374,7775.0
2021-04-23 14:50:00,156.85,156.96,156.84,156.94,308581.0,144.2374,144.3386,144.2282,144.3202,308581.0
2021-04-23 14:55:00,156.92,156.99,156.92,156.93,17299.0,144.3018,144.3662,144.3018,144.311,17299.0
2021-04-23 15:00:00,156.93,156.97,156.88,156.88,10683.0,144.311,144.3478,144.265,144.265,10683.0
2021-04-23 15:05:00,156.89,156.99,156.89,156.97,13427.0,144.2742,144.3662,144.2742,144.3478,13427.0
2021-04-23 15:10:00,156.97,157.04,156.96,157.03,31192.0,144.3478,144.4121,144.3386,144.4029,31192.0
2021-04-23 15:15:00,157.04,157.06,157.03,157.06,7837.0,144.4121,144.4305,144.4029,144.4305,7837.0
2021-04-23 15:20:00,157.06,157.11,157.04,157.11,164031.0,144.4305,144.4765,144.4121,144.4765,164031.0
2021-04-23 15:25:00,157.11,157.17,157.1,157.13,16524.0,144.4765,144.5317,144.4673,144.4949,16524.0
2021-04-23 15:30:00,157.13,157.24,157.13,157.24,24413.0,144.4949,144.5961,144.4949,144.5961,24413.0
2021-04-23 15:35:00,157.24,157.27,157.17,157.18,12701.0,144.5961,144.6236,144.5317,144.5409,12701.0
2021-04-23 15:40:00,157.18,157.18,157.03,157.03,7285.0,144.5409,144.5409,144.4029,144.4029,7285.0
2021-04-23 15:45:00,157.03,157.03,156.92,156.96,15989.0,144.4029,144.4029,144.3018,144.3386,15989.0
2021-04-23 15:50:00,156.94,156.98,156.78,156.81,49701.0,144.3202,144.357,144.173,144.2006,49701.0
2021-04-23 15:55:00,156.79,156.86,156.72,156.81,112467.0,144.1822,144.2466,144.1179,144.2006,112467.0
2021-04-26 09:30:00,157.19,157.39,157.07,157.36,64399.0,144.5501,144.734,144.4397,144.7064,64399.0
2021-04-26 09:35:00,157.36,157.55,157.36,157.47,34351.0,144.7064,144.8811,144.7064,144.8076,34351.0
2021-04-26 09:40:00,157.46,157.55,157.38,157.47,35011.0,144.7984,144.8811,144.7248,144.8076,35011.0
2021-04-26 09:45:00,157.48,157.59,157.48,157.57,27140.0,144.8168,144.9179,144.8168,144.8995,27140.0
2021-04-26 09:50:00,157.59,157.59,157.34,157.37,44551.0,144.9179,144.9179,144.688,144.7156,44551.0
2021-04-26 09:55:00,157.44,157.53,157.42,157.47,16580.0,144.78,144.8627,144.7616,144.8076,16580.0
2021-04-26 10:00:00,157.48,157.58,157.4,157.58,29038.0,144.8168,144.9087,144.7432,144.9087,29038.0
2021-04-26 10:05:00,157.59,157.64,157.55,157.57,21224.0,144.9179,144.9639,144.8811,144.8995,21224.0
2021-04-26 10:10:00,157.57,157.59,157.51,157.58,20878.0,144.8995,144.9179,144.8443,144.9087,20878.0
2021-04-26 10:15:00,157.62,157.63,157.32,157.39,42260.0,144.9455,144.9547,144.6696,144.734,42260.0
2021-04-26 10:20:00,157.36,157.49,157.34,157.49,8829.0,144.7064,144.826,144.688,144.826,8829.0
2021-04-26 10:25:00,157.5,157.5,157.4,157.43,9995.0,144.8351,144.8351,144.7432,144.7708,9995.0
2021-04-26 10:30:00,157.46,157.5,157.43,157.5,6863.0,144.7984,144.8351,144.7708,144.8351,6863.0
2021-04-26 10:35:00,157.52,157.54,157.43,157.45,9490.0,144.8535,144.8719,144.7708,144.7892,9490.0
2021-04-26 10:40:00,157.44,157.44,157.34,157.34,10125.0,144.78,144.78,144.688,144.688,10125.0
2021-04-26 10:45:00,157.34,157.34,157.27,157.3,27433.0,144.688,144.688,144.6236,144.6512,27433.0
2021-04-26 10:50:00,157.29,157.39,157.29,157.33,24743.0,144.642,144.734,144.642,144.6788,24743.0
2021-04-26 10:55:00,157.35,157.4,157.32,157.4,16186.0,144.6972,144.7432,144.6696,144.7432,16186.0
2021-04-26 11:00:00,157.41,157.51,157.36,157.49,20485.0,144.7524,144.8443,144.7064,144.826,20485.0
2021-04-26 11:05:00,157.48,157.51,157.44,157.45,6300.0,144.8168,144.8443,144.78,144.7892,6300.0
2021-04-26 11:10:00,157.45,157.47,157.43,157.45,8887.0,144.7892,144.8076,144.7708,144.7892,8887.0
2021-04-26 11:15:00,157.44,157.49,157.36,157.43,30715.0,144.78,144.826,144.7064,144.7708,30715.0
2021-04-26 11:20:00,157.42,157.45,157.42,157.42,10629.0,144.7616,144.7892,144.7616,144.7616,10629.0
2021-04-26 11:25:00,157.42,157.44,157.39,157.43,15599.0,144.7616,144.78,144.734,144.7708,15599.0
2021-04-26 11:30:00,157.43,157.45,157.39,157.4,10404.0,144.7708,144.7892,144.734,144.7432,10404.0
2021-04-26 11:35:00,157.4,157.41,157.35,157.35,11273.0,144.7432,144.7524,144.6972,144.6972,11273.0
2021-04-26 11:40:00,157.35,157.37,157.33,157.33,27628.0,144.6972,144.7156,144.6788,144.6788,27628.0
2021-04-26 11:45:00,157.34,157.38,157.3,157.33,22224.0,144.688,144.7248,144.6512,144.6788,22224.0
2021-04-26 11:50:00,157.32,157.38,157.31,157.38,8255.0,144.6696,144.7248,144.6604,144.7248,8255.0
2021-04-26 11:55:00,157.38,157.42,157.36,157.37,9544.0,144.7248,144.7616,144.7064,144.7156,9544.0
2021-04-26 12:00:00,157.4,157.4,157.3,157.36,47621.0,144.7432,144.7432,144.6512,144.7064,47621.0
2021-04-26 12:05:00,157.33,157.33,157.23,157.23,6657.0,144.6788,144.6788,144.5869,144.5869,6657.0
2021-04-26 12:10:00,157.23,157.28,157.23,157.28,9750.0,144.5869,144.6328,144.5869,144.6328,9750.0
2021-04-26 12:15:00,157.27,157.27,157.22,157.22,6528.0,144.6236,144.6236,144.5777,144.5777,6528.0
2021-04-26 12:20:00,157.21,157.22,157.19,157.19,5805.0,144.5685,144.5777,144.5501,144.5501,5805.0
2021-04-26 12:25:00,157.18,157.2,157.14,157.17,8927.0,144.5409,144.5593,144.5041,144.5317,8927.0
2021-04-26 12:30:00,157.17,157.19,157.15,157.18,6149.0,144.5317,144.5501,144.5133,144.5409,6149.0
2021-04-26 12:35:00,157.19,157.23,157.18,157.22,6310.0,144.5501,144.5869,144.5409,144.5777,6310.0
2021-04-26 12:40:00,157.24,157.3,157.24,157.28,8015.0,144.5961,144.6512,144.5961,144.6328,8015.0
2021-04-26 12:45:00,157.27,157.28,157.2,157.21,7145.0,144.6236,144.6328,144.5593,144.5685,7145.0
2021-04-26 12:50:00,157.21,157.27,157.2,157.26,5863.0,144.5685,144.6236,144.5593,144.6144,5863.0
2021-04-26 12:55:00,157.26,157.27,157.19,157.22,10842.0,144.6144,144.6236,144.5501,144.5777,10842.0
2021-04-26 13:00:00,157.21,157.25,157.21,157.22,9005.0,144.5685,144.6053,144.5685,144.5777,9005.0
2021-04-26 13:05:00,157.22,157.25,157.18,157.18,45254.0,144.5777,144.6053,144.5409,144.5409,45254.0
2021-04-26 13:10:00,157.17,157.21,157.16,157.21,7025.0,144.5317,144.5685,144.5225,144.5685,7025.0
2021-04-26 13:15:00,157.2,157.21,157.15,157.19,8968.0,144.5593,144.5685,144.5133,144.5501,8968.0
2021-04-26 13:20:00,157.19,157.21,157.14,157.14,10400.0,144.5501,144.5685,144.5041,144.5041,10400.0
2021-04-26 13:25:00,157.14,157.19,157.14,157.16,15762.0,144.5041,144.5501,144.5041,144.5225,15762.0
2021-04-26 13:30:00,157.15,157.18,157.07,157.09,13072.0,144.5133,144.5409,144.4397,144.4581,13072.0
2021-04-26 13:35:00,157.09,157.1,157.05,157.06,17687.0,144.4581,144.4673,144.4213,144.4305,17687.0
2021-04-26 13:40:00,157.06,157.11,157.03,157.11,14652.0,144.4305,144.4765,144.4029,144.4765,14652.0
2021-04-26 13:45:00,157.09,157.13,157.07,157.11,30526.0,144.4581,144.4949,144.4397,144.4765,30526.0
2021-04-26 13:50:00,157.11,157.12,157.09,157.1,12572.0,144.4765,144.4857,144.4581,144.4673,12572.0
2021-04-26 13:55:00,157.1,157.14,157.07,157.14,19465.0,144.4673,144.5041,144.4397,144.5041,19465.0
2021-04-26 14:00:00,157.14,157.19,157.14,157.17,44986.0,144.5041,144.5501,144.5041,144.5317,44986.0
2021-04-26 14:05:00,157.17,157.18,157.13,157.14,13626.0,144.5317,144.5409,144.4949,144.5041,13626.0
2021-04-26 14:10:00,157.11,157.13,157.09,157.09,13610.0,144.4765,144.4949,144.4581,144.4581,13610.0
2021-04-26 14:15:00,157.1,157.12,157.09,157.1,16386.0,144.4673,144.4857,144.4581,144.4673,16386.0
2021-04-26 14:20:00,157.1,157.13,157.08,157.12,17033.0,144.4673,144.4949,144.4489,144.4857,17033.0
2021-04-26 14:25:00,157.13,157.19,157.11,157.18,14332.0,144.4949,144.5501,144.4765,144.5409,14332.0
2021-04-26 14:30:00,157.17,157.18,157.11,157.12,16595.0,144.5317,144.5409,144.4765,144.4857,16595.0
2021-04-26 14:35:00,157.13,157.13,157.06,157.09,40950.0,144.4949,144.4949,144.4305,144.4581,40950.0
2021-04-26 14:40:00,157.08,157.14,157.08,157.12,28855.0,144.4489,144.5041,144.4489,144.4857,28855.0
2021-04-26 14:45:00,157.12,157.16,157.08,157.15,13966.0,144.4857,144.5225,144.4489,144.5133,13966.0
2021-04-26 14:50:00,157.16,157.18,157.14,157.17,18999.0,144.5225,144.5409,144.5041,144.5317,18999.0
2021-04-26 14:55:00,157.16,157.17,157.14,157.15,15238.0,144.5225,144.5317,144.5041,144.5133,15238.0
2021-04-26 15:00:00,157.17,157.17,157.09,157.13,14786.0,144.5317,144.5317,144.4581,144.4949,14786.0
2021-04-26 15:05:00,157.13,157.2,157.13,157.19,20164.0,144.4949,144.5593,144.4949,144.5501,20164.0
2021-04-26 15:10:00,157.19,157.2,157.14,157.16,26772.0,144.5501,144.5593,144.5041,144.5225,26772.0
2021-04-26 15:15:00,157.16,157.18,157.15,157.18,21949.0,144.5225,144.5409,144.5133,144.5409,21949.0
2021-04-26 15:20:00,157.17,157.22,157.16,157.18,13976.0,144.5317,144.5777,144.5225,144.5409,13976.0
2021-04-26 15:25:00,157.17,157.18,156.81,156.83,22681.0,144.5317,144.5409,144.2006,144.219,22681.0
2021-04-26 15:30:00,156.82,156.91,156.71,156.91,41596.0,144.2098,144.2926,144.1087,144.2926,41596.0
2021-04-26 15:35:00,156.91,157.07,156.91,157.02,21046.0,144.2926,144.4397,144.2926,144.3937,21046.0
2021-04-26 15:40:00,157.03,157.09,157.01,157.03,45423.0,144.4029,144.4581,144.3845,144.4029,45423.0
2021-04-26 15:45:00,157.02,157.05,156.85,156.86,66412.0,144.3937,144.4213,144.2374,144.2466,66412.0
2021-04-26 15:50:00,156.84,156.99,156.82,156.94,55168.0,144.2282,144.3662,144.2098,144.3202,55168.0
2021-04-26 15:55:00,156.97,156.97,156.81,156.88,103072.0,144.3478,144.3478,144.2006,144.265,103072.0
2021-04-27 09:30:00,156.93,157.11,156.9,156.96,30896.0,144.311,144.4765,144.2834,144.3386,30896.0
2021-04-27 09:35:00,156.9,157.03,156.62,156.68,48245.0,144.2834,144.4029,144.0259,144.0811,48245.0
2021-04-27 09:40:00,156.68,156.77,156.6,156.75,24798.0,144.0811,144.1638,144.0075,144.1455,24798.0
2021-04-27 09:45:00,156.74,156.83,156.67,156.83,25973.0,144.1363,144.219,144.0719,144.219,25973.0
2021-04-27 09:50:00,156.83,157.04,156.78,157.02,24111.0,144.219,144.4121,144.173,144.3937,24111.0
2021-04-27 09:55:00,157.03,157.03,156.86,156.9,28602.0,144.4029,144.4029,144.2466,144.2834,28602.0
2021-04-27 10:00:00,156.89,157.08,156.84,157.0,45434.0,144.2742,144.4489,144.2282,144.3754,45434.0
2021-04-27 10:05:00,157.01,157.03,156.94,157.02,15260.0,144.3845,144.4029,144.3202,144.3937,15260.0
2021-04-27 10:10:00,157.06,157.07,156.91,157.02,10334.0,144.4305,144.4397,144.2926,144.3937,10334.0
2021-04-27 10:15:00,157.01,157.01,156.8,156.91,35600.0,144.3845,144.3845,144.1914,144.2926,35600.0
2021-04-27 10:20:00,156.91,156.93,156.81,156.85,8482.0,144.2926,144.311,144.2006,144.2374,8482.0
2021-04-27 10:25:00,156.83,156.97,156.83,156.96,15461.0,144.219,144.3478,144.219,144.3386,15461.0
2021-04-27 10:30:00,156.96,156.97,156.92,156.96,14958.0,144.3386,144.3478,144.3018,144.3386,14958.0
2021-04-27 10:35:00,156.98,156.99,156.85,156.92,14995.0,144.357,144.3662,144.2374,144.3018,14995.0
2021-04-27 10:40:00,156.89,157.04,156.88,157.04,12473.0,144.2742,144.4121,144.265,144.4121,12473.0
2021-04-27 10:45:00,157.03,157.18,157.03,157.18,9921.0,144.4029,144.5409,144.4029,144.5409,9921.0
2021-04-27 10:50:00,157.13,157.16,157.09,157.13,11014.0,144.4949,144.5225,144.4581,144.4949,11014.0
2021-04-27 10:55:00,157.14,157.15,157.1,157.11,5988.0,144.5041,144.5133,144.4673,144.4765,5988.0
2021-04-27 11:00:00,157.12,157.14,157.05,157.07,9232.0,144.4857,144.5041,144.4213,144.4397,9232.0
2021-04-27 11:05:00,157.06,157.15,157.06,157.12,12439.0,144.4305,144.5133,144.4305,144.4857,12439.0
2021-04-27 11:10:00,157.13,157.16,157.07,157.11,10218.0,144.4949,144.5225,144.4397,144.4765,10218.0
2021-04-27 11:15:00,157.11,157.14,157.08,157.08,10677.0,144.4765,144.5041,144.4489,144.4489,10677.0
2021-04-27 11:20:00,157.09,157.11,157.08,157.11,9944.0,144.4581,144.4765,144.4489,144.4765,9944.0
2021-04-27 11:25:00,157.1,157.11,157.05,157.06,6470.0,144.4673,144.4765,144.4213,144.4305,6470.0
2021-04-27 11:30:00,157.07,157.11,157.04,157.06,8216.0,144.4397,144.4765,144.4121,144.4305,8216.0
2021-04-27 11:35:00,157.07,157.09,157.04,157.09,9470.0,144.4397,144.4581,144.4121,144.4581,9470.0
2021-04-27 11:40:00,157.09,157.12,157.06,157.12,8325.0,144.4581,144.4857,144.4305,144.4857,8325.0
2021-04-27 11:45:00,157.12,157.14,157.09,157.09,9206.0,144.4857,144.5041,144.4581,144.4581,9206.0
2021-04-27 11:50:00,157.09,157.17,157.08,157.16,11954.0,144.4581,144.5317,144.4489,144.5225,11954.0
2021-04-27 11:55:00,157.19,157.25,157.18,157.21,7234.0,144.5501,144.6053,144.5409,144.5685,7234.0
2021-04-27 12:00:00,157.24,157.27,157.2,157.21,71015.0,144.5961,144.6236,144.5593,144.5685,71015.0
2021-04-27 12:05:00,157.21,157.23,157.18,157.23,12850.0,144.5685,144.5869,144.5409,144.5869,12850.0
2021-04-27 12:10:00,157.23,157.24,157.16,157.2,62546.0,144.5869,144.5961,144.5225,144.5593,62546.0
2021-04-27 12:15:00,157.2,157.21,157.18,157.19,25515.0,144.5593,144.5685,144.5409,144.5501,25515.0
2021-04-27 12:20:00,157.19,157.19,157.13,157.17,41493.0,144.5501,144.5501,144.4949,144.5317,41493.0
2021-04-27 12:25:00,157.19,157.22,157.17,157.21,6098.0,144.5501,144.5777,144.5317,144.5685,6098.0
2021-04-27 12:30:00,157.2,157.21,157.13,157.14,11527.0,144.5593,144.5685,144.4949,144.5041,11527.0
2021-04-27 12:35:00,157.13,157.13,157.09,157.1,6904.0,144.4949,144.4949,144.4581,144.4673,6904.0
2021-04-27 12:40:00,157.08,157.09,156.96,156.97,5571.0,144.4489,144.4581,144.3386,144.3478,5571.0
2021-04-27 12:45:00,156.97,156.97,156.93,156.95,7430.0,144.3478,144.3478,144.311,144.3294,7430.0
2021-04-27 12:50:00,156.94,156.94,156.8,156.86,8254.0,144.3202,144.3202,144.1914,144.2466,8254.0
2021-04-27 12:55:00,156.85,156.88,156.83,156.87,11483.0,144.2374,144.265,144.219,144.2558,11483.0
2021-04-27 13:00:00,156.87,156.95,156.83,156.95,10555.0,144.2558,144.3294,144.219,144.3294,10555.0
2021-04-27 13:05:00,156.97,157.02,156.93,157.01,19135.0,144.3478,144.3937,144.311,144.3845,19135.0
2021-04-27 13:10:00,157.0,157.06,157.0,157.03,3472.0,144.3754,144.4305,144.3754,144.4029,3472.0
2021-04-27 13:15:00,157.03,157.05,157.0,157.03,12252.0,144.4029,144.4213,144.3754,144.4029,12252.0
2021-04-27 13:20:00,157.04,157.07,157.0,157.01,6560.0,144.4121,144.4397,144.3754,144.3845,6560.0
2021-04-27 13:25:00,157.03,157.04,157.0,157.01,15977.0,144.4029,144.4121,144.3754,144.3845,15977.0
2021-04-27 13:30:00,157.02,157.04,156.96,156.98,2602.0,144.3937,144.4121,144.3386,144.357,2602.0
2021-04-27 13:35:00,157.0,157.03,156.99,157.02,2222.0,144.3754,144.4029,144.3662,144.3937,2222.0
2021-04-27 13:40:00,157.03,157.07,157.03,157.06,8417.0,144.4029,144.4397,144.4029,144.4305,8417.0
2021-04-27 13:45:00,157.05,157.05,156.99,157.05,17133.0,144.4213,144.4213,144.3662,144.4213,17133.0
2021-04-27 13:50:00,157.04,157.09,157.04,157.09,9324.0,144.4121,144.4581,144.4121,144.4581,9324.0
2021-04-27 13:55:00,157.09,157.1,157.07,157.09,5670.0,144.4581,144.4673,144.4397,144.4581,5670.0
2021-04-27 14:00:00,157.09,157.11,156.98,156.98,19975.0,144.4581,144.4765,144.357,144.357,19975.0
2021-04-27 14:05:00,156.98,157.06,156.98,157.03,7677.0,144.357,144.4305,144.357,144.4029,7677.0
2021-04-27 14:10:00,157.03,157.1,157.03,157.07,35755.0,144.4029,144.4673,144.4029,144.4397,35755.0
2021-04-27 14:15:00,157.07,157.09,157.04,157.06,10429.0,144.4397,144.4581,144.4121,144.4305,10429.0
2021-04-27 14:20:00,157.07,157.08,157.01,157.05,22503.0,144.4397,144.4489,144.3845,144.4213,22503.0
2021-04-27 14:25:00,157.06,157.11,157.05,157.1,7784.0,144.4305,144.4765,144.4213,144.4673,7784.0
2021-04-27 14:30:00,157.11,157.2,157.11,157.2,9600.0,144.4765,144.5593,144.4765,144.5593,9600.0
2021-04-27 14:35:00,157.2,157.24,157.18,157.24,8519.0,144.5593,144.5961,144.5409,144.5961,8519.0
2021-04-27 14:40:00,157.24,157.24,157.19,157.2,13464.0,144.5961,144.5961,144.5501,144.5593,13464.0
2021-04-27 14:45:00,157.2,157.24,157.19,157.23,6585.0,144.5593,144.5961,144.5501,144.5869,6585.0
2021-04-27 14:50:00,157.21,157.22,157.14,157.17,13960.0,144.5685,144.5777,144.5041,144.5317,13960.0
2021-04-27 14:55:00,157.17,157.22,157.16,157.18,27649.0,144.5317,144.5777,144.5225,144.5409,27649.0
2021-04-27 15:00:00,157.18,157.22,157.13,157.19,27951.0,144.5409,144.5777,144.4949,144.5501,27951.0
2021-04-27 15:05:00,157.19,157.2,157.1,157.12,28265.0,144.5501,144.5593,144.4673,144.4857,28265.0
2021-04-27 15:10:00,157.13,157.27,157.13,157.27,7567.0,144.4949,144.6236,144.4949,144.6236,7567.0
2021-04-27 15:15:00,157.27,157.33,157.25,157.32,12988.0,144.6236,144.6788,144.6053,144.6696,12988.0
2021-04-27 15:20:00,157.32,157.37,157.28,157.31,11240.0,144.6696,144.7156,144.6328,144.6604,11240.0
2021-04-27 15:25:00,157.31,157.32,157.24,157.29,16503.0,144.6604,144.6696,144.5961,144.642,16503.0
2021-04-27 15:30:00,157.29,157.34,157.25,157.34,23478.0,144.642,144.688,144.6053,144.688,23478.0
2021-04-27 15:35:00,157.33,157.38,157.3,157.36,21174.0,144.6788,144.7248,144.6512,144.7064,21174.0
2021-04-27 15:40:00,157.35,157.38,157.29,157.34,14443.0,144.6972,144.7248,144.642,144.688,14443.0
2021-04-27 15:45:00,157.33,157.34,157.25,157.32,24437.0,144.6788,144.688,144.6053,144.6696,24437.0
2021-04-27 15:50:00,157.35,157.35,157.27,157.3,23937.0,144.6972,144.6972,144.6236,144.6512,23937.0
2021-04-27 15:55:00,157.3,157.35,157.15,157.2,144507.0,144.6512,144.6972,144.5133,144.5593,144507.0
2021-04-28 09:30:00,157.57,157.57,157.33,157.45,51816.0,144.8995,144.8995,144.6788,144.7892,51816.0
2021-04-28 09:35:00,157.55,157.58,157.45,157.58,59512.0,144.8811,144.9087,144.7892,144.9087,59512.0
2021-04-28 09:40:00,157.59,157.64,157.52,157.56,66928.0,144.9179,144.9639,144.8535,144.8903,66928.0
2021-04-28 09:45:00,157.57,157.58,157.46,157.52,30311.0,144.8995,144.9087,144.7984,144.8535,30311.0
2021-04-28 09:50:00,157.56,157.58,157.47,157.48,20521.0,144.8903,144.9087,144.8076,144.8168,20521.0
2021-04-28 09:55:00,157.48,157.54,157.43,157.46,20280.0,144.8168,144.8719,144.7708,144.7984,20280.0
2021-04-28 10:00:00,157.48,157.48,157.3,157.38,19812.0,144.8168,144.8168,144.6512,144.7248,19812.0
2021-04-28 10:05:00,157.35,157.46,157.35,157.42,20413.0,144.6972,144.7984,144.6972,144.7616,20413.0
2021-04-28 10:10:00,157.42,157.52,157.41,157.5,62520.0,144.7616,144.8535,144.7524,144.8351,62520.0
2021-04-28 10:15:00,157.45,157.5,157.41,157.49,9436.0,144.7892,144.8351,144.7524,144.826,9436.0
2021-04-28 10:20:00,157.51,157.53,157.45,157.48,10430.0,144.8443,144.8627,144.7892,144.8168,10430.0
2021-04-28 10:25:00,157.48,157.64,157.48,157.64,8711.0,144.8168,144.9639,144.8168,144.9639,8711.0
2021-04-28 10:30:00,157.63,157.71,157.63,157.67,14069.0,144.9547,145.0283,144.9547,144.9915,14069.0
2021-04-28 10:35:00,157.65,157.69,157.62,157.66,11692.0,144.9731,145.0099,144.9455,144.9823,11692.0
2021-04-28 10:40:00,157.66,157.73,157.64,157.73,11393.0,144.9823,145.0467,144.9639,145.0467,11393.0
2021-04-28 10:45:00,157.73,157.85,157.73,157.81,20553.0,145.0467,145.157,145.0467,145.1202,20553.0
2021-04-28 10:50:00,157.8,157.85,157.72,157.72,8660.0,145.111,145.157,145.0375,145.0375,8660.0
2021-04-28 10:55:00,157.72,157.8,157.72,157.76,9873.0,145.0375,145.111,145.0375,145.0742,9873.0
2021-04-28 11:00:00,157.75,157.79,157.72,157.77,10917.0,145.065,145.1018,145.0375,145.0834,10917.0
2021-04-28 11:05:00,157.76,157.79,157.73,157.73,13630.0,145.0742,145.1018,145.0467,145.0467,13630.0
2021-04-28 11:10:00,157.74,157.76,157.71,157.72,12190.0,145.0558,145.0742,145.0283,145.0375,12190.0
2021-04-28 11:15:00,157.7,157.72,157.64,157.71,26722.0,145.0191,145.0375,144.9639,145.0283,26722.0
2021-04-28 11:20:00,157.74,157.74,157.62,157.63,11684.0,145.0558,145.0558,144.9455,144.9547,11684.0
2021-04-28 11:25:00,157.64,157.65,157.62,157.65,9417.0,144.9639,144.9731,144.9455,144.9731,9417.0
2021-04-28 11:30:00,157.65,157.65,157.58,157.6,5056.0,144.9731,144.9731,144.9087,144.9271,5056.0
2021-04-28 11:35:00,157.6,157.61,157.58,157.58,10519.0,144.9271,144.9363,144.9087,144.9087,10519.0
2021-04-28 11:40:00,157.58,157.6,157.56,157.56,20726.0,144.9087,144.9271,144.8903,144.8903,20726.0
2021-04-28 11:45:00,157.56,157.61,157.54,157.55,30350.0,144.8903,144.9363,144.8719,144.8811,30350.0
2021-04-28 11:50:00,157.56,157.56,157.48,157.48,22415.0,144.8903,144.8903,144.8168,144.8168,22415.0
2021-04-28 11:55:00,157.49,157.53,157.48,157.53,15083.0,144.826,144.8627,144.8168,144.8627,15083.0
2021-04-28 12:00:00,157.54,157.57,157.47,157.56,14877.0,144.8719,144.8995,144.8076,144.8903,14877.0
2021-04-28 12:05:00,157.56,157.63,157.56,157.62,7567.0,144.8903,144.9547,144.8903,144.9455,7567.0
2021-04-28 12:10:00,157.61,157.61,157.56,157.56,16063.0,144.9363,144.9363,144.8903,144.8903,16063.0
2021-04-28 12:15:00,157.57,157.57,157.53,157.55,18354.0,144.8995,144.8995,144.8627,144.8811,18354.0
2021-04-28 12:20:00,157.55,157.56,157.52,157.56,9386.0,144.8811,144.8903,144.8535,144.8903,9386.0
2021-04-28 12:25:00,157.56,157.58,157.54,157.55,6902.0,144.8903,144.9087,144.8719,144.8811,6902.0
2021-04-28 12:30:00,157.55,157.56,157.53,157.54,14785.0,144.8811,144.8903,144.8627,144.8719,14785.0
2021-04-28 12:35:00,157.53,157.58,157.53,157.56,4400.0,144.8627,144.9087,144.8627,144.8903,4400.0
2021-04-28 12:40:00,157.54,157.56,157.53,157.53,10000.0,144.8719,144.8903,144.8627,144.8627,10000.0
2021-04-28 12:45:00,157.54,157.6,157.54,157.6,7486.0,144.8719,144.9271,144.8719,144.9271,7486.0
2021-04-28 12:50:00,157.6,157.6,157.52,157.54,8866.0,144.9271,144.9271,144.8535,144.8719,8866.0
2021-04-28 12:55:00,157.54,157.56,157.53,157.55,12314.0,144.8719,144.8903,144.8627,144.8811,12314.0
2021-04-28 13:00:00,157.55,157.58,157.52,157.52,6926.0,144.8811,144.9087,144.8535,144.8535,6926.0
2021-04-28 13:05:00,157.53,157.55,157.51,157.54,8251.0,144.8627,144.8811,144.8443,144.8719,8251.0
2021-04-28 13:10:00,157.54,157.57,157.52,157.53,7588.0,144.8719,144.8995,144.8535,144.8627,7588.0
2021-04-28 13:15:00,157.53,157.58,157.53,157.58,3511.0,144.8627,144.9087,144.8627,144.9087,3511.0
2021-04-28 13:20:00,157.57,157.58,157.5,157.5,13189.0,144.8995,144.9087,144.8351,144.8351,13189.0
2021-04-28 13:25:00,157.51,157.55,157.51,157.55,8147.0,144.8443,144.8811,144.8443,144.8811,8147.0
2021-04-28 13:30:00,157.56,157.56,157.52,157.54,8999.0,144.8903,144.8903,144.8535,144.8719,8999.0
2021-04-28 13:35:00,157.53,157.54,157.5,157.53,11228.0,144.8627,144.8719,144.8351,144.8627,11228.0
2021-04-28 13:40:00,157.53,157.53,157.49,157.49,8194.0,144.8627,144.8627,144.826,144.826,8194.0
2021-04-28 13:45:00,157.47,157.49,157.43,157.44,19419.0,144.8076,144.826,144.7708,144.78,19419.0
2021-04-28 13:50:00,157.45,157.45,157.35,157.38,19120.0,144.7892,144.7892,144.6972,144.7248,19120.0
2021-04-28 13:55:00,157.38,157.39,157.32,157.32,14317.0,144.7248,144.734,144.6696,144.6696,14317.0
2021-04-28 14:00:00,157.37,157.62,157.25,157.37,35362.0,144.7156,144.9455,144.6053,144.7156,35362.0
2021-04-28 14:05:00,157.41,157.44,157.32,157.38,7650.0,144.7524,144.78,144.6696,144.7248,7650.0
2021-04-28 14:10:00,157.37,157.45,157.35,157.45,13628.0,144.7156,144.7892,144.6972,144.7892,13628.0
2021-04-28 14:15:00,157.46,157.5,157.42,157.45,7390.0,144.7984,144.8351,144.7616,144.7892,7390.0
2021-04-28 14:20:00,157.49,157.58,157.47,157.56,24803.0,144.826,144.9087,144.8076,144.8903,24803.0
2021-04-28 14:25:00,157.54,157.56,157.49,157.51,10731.0,144.8719,144.8903,144.826,144.8443,10731.0
2021-04-28 14:30:00,157.52,157.52,157.38,157.52,30139.0,144.8535,144.8535,144.7248,144.8535,30139.0
2021-04-28 14:35:00,157.5,157.81,157.5,157.76,16812.0,144.8351,145.1202,144.8351,145.0742,16812.0
2021-04-28 14:40:00,157.77,157.8,157.72,157.78,8825.0,145.0834,145.111,145.0375,145.0926,8825.0
2021-04-28 14:45:00,157.77,157.84,157.62,157.62,27373.0,145.0834,145.1478,144.9455,144.9455,27373.0
2021-04-28 14:50:00,157.62,157.7,157.61,157.69,4329.0,144.9455,145.0191,144.9363,145.0099,4329.0
2021-04-28 14:55:00,157.68,157.68,157.58,157.63,10696.0,145.0007,145.0007,144.9087,144.9547,10696.0
2021-04-28 15:00:00,157.63,157.69,157.59,157.63,19051.0,144.9547,145.0099,144.9179,144.9547,19051.0
2021-04-28 15:05:00,157.64,157.69,157.58,157.65,12714.0,144.9639,145.0099,144.9087,144.9731,12714.0
2021-04-28 15:10:00,157.64,157.65,157.25,157.44,20757.0,144.9639,144.9731,144.6053,144.78,20757.0
2021-04-28 15:15:00,157.43,157.52,157.39,157.48,11069.0,144.7708,144.8535,144.734,144.8168,11069.0
2021-04-28 15:20:00,157.45,157.51,157.44,157.46,11076.0,144.7892,144.8443,144.78,144.7984,11076.0
2021-04-28 15:25:00,157.47,157.57,157.46,157.55,5769.0,144.8076,144.8995,144.7984,144.8811,5769.0
2021-04-28 15:30:00,157.52,157.53,157.43,157.43,12507.0,144.8535,144.8627,144.7708,144.7708,12507.0
2021-04-28 15:35:00,157.44,157.67,157.44,157.61,27431.0,144.78,144.9915,144.78,144.9363,27431.0
2021-04-28 15:40:00,157.62,157.65,157.58,157.6,20557.0,144.9455,144.9731,144.9087,144.9271,20557.0
2021-04-28 15:45:00,157.62,157.64,157.55,157.59,22991.0,144.9455,144.9639,144.8811,144.9179,22991.0
2021-04-28 15:50:00,157.57,157.57,157.38,157.42,36248.0,144.8995,144.8995,144.7248,144.7616,36248.0
2021-04-28 15:55:00,157.41,157.51,157.37,157.45,40089.0,144.7524,144.8443,144.7156,144.7892,40089.0
2021-04-29 09:30:00,158.36,158.62,158.36,158.46,123567.0,145.626,145.8651,145.626,145.718,123567.0
2021-04-29 09:35:00,158.43,158.56,158.41,158.56,62499.0,145.6904,145.8099,145.672,145.8099,62499.0
2021-04-29 09:40:00,158.56,158.59,158.4,158.48,44799.0,145.8099,145.8375,145.6628,145.7363,44799.0
2021-04-29 09:45:00,158.47,158.61,158.46,158.53,63038.0,145.7271,145.8559,145.718,145.7823,63038.0
2021-04-29 09:50:00,158.54,158.64,158.52,158.57,57733.0,145.7915,145.8835,145.7731,145.8191,57733.0
2021-04-29 09:55:00,158.56,158.64,158.52,158.52,47747.0,145.8099,145.8835,145.7731,145.7731,47747.0
2021-04-29 10:00:00,158.5,158.51,158.4,158.48,24532.0,145.7547,145.7639,145.6628,145.7363,24532.0
2021-04-29 10:05:00,158.45,158.54,158.43,158.49,16921.0,145.7088,145.7915,145.6904,145.7455,16921.0
2021-04-29 10:10:00,158.48,158.6,158.46,158.5,14478.0,145.7363,145.8467,145.718,145.7547,14478.0
2021-04-29 10:15:00,158.49,158.54,158.42,158.44,30665.0,145.7455,145.7915,145.6812,145.6996,30665.0
2021-04-29 10:20:00,158.43,158.43,158.32,158.43,24943.0,145.6904,145.6904,145.5892,145.6904,24943.0
2021-04-29 10:25:00,158.44,158.44,158.32,158.35,17407.0,145.6996,145.6996,145.5892,145.6168,17407.0
2021-04-29 10:30:00,158.36,158.37,158.13,158.19,25967.0,145.626,145.6352,145.4145,145.4697,25967.0
2021-04-29 10:35:00,158.18,158.18,157.99,158.06,60152.0,145.4605,145.4605,145.2857,145.3501,60152.0
2021-04-29 10:40:00,158.03,158.14,158.01,158.07,19386.0,145.3225,145.4237,145.3041,145.3593,19386.0
2021-04-29 10:45:00,158.05,158.07,157.85,157.9,15066.0,145.3409,145.3593,145.157,145.203,15066.0
2021-04-29 10:50:00,157.89,158.05,157.88,157.88,20874.0,145.1938,145.3409,145.1846,145.1846,20874.0
2021-04-29 10:55:00,157.89,158.05,157.86,158.01,7181.0,145.1938,145.3409,145.1662,145.3041,7181.0
2021-04-29 11:00:00,158.0,158.09,158.0,158.06,9611.0,145.2949,145.3777,145.2949,145.3501,9611.0
2021-04-29 11:05:00,158.06,158.2,158.06,158.19,16055.0,145.3501,145.4789,145.3501,145.4697,16055.0
2021-04-29 11:10:00,158.21,158.25,158.19,158.22,11611.0,145.4881,145.5248,145.4697,145.4973,11611.0
2021-04-29 11:15:00,158.21,158.21,158.06,158.08,16067.0,145.4881,145.4881,145.3501,145.3685,16067.0
2021-04-29 11:20:00,158.05,158.16,158.05,158.16,7581.0,145.3409,145.4421,145.3409,145.4421,7581.0
2021-04-29 11:25:00,158.16,158.18,158.09,158.16,17764.0,145.4421,145.4605,145.3777,145.4421,17764.0
2021-04-29 11:30:00,158.14,158.14,158.03,158.04,8920.0,145.4237,145.4237,145.3225,145.3317,8920.0
2021-04-29 11:35:00,158.07,158.08,158.0,158.0,6942.0,145.3593,145.3685,145.2949,145.2949,6942.0
2021-04-29 11:40:00,158.01,158.12,158.0,158.08,11073.0,145.3041,145.4053,145.2949,145.3685,11073.0
2021-04-29 11:45:00,158.07,158.11,158.06,158.06,9754.0,145.3593,145.3961,145.3501,145.3501,9754.0
2021-04-29 11:50:00,158.05,158.12,158.02,158.06,13742.0,145.3409,145.4053,145.3133,145.3501,13742.0
2021-04-29 11:55:00,158.06,158.1,158.0,158.0,20470.0,145.3501,145.3869,145.2949,145.2949,20470.0
2021-04-29 12:00:00,158.01,158.01,157.79,157.81,25325.0,145.3041,145.3041,145.1018,145.1202,25325.0
2021-04-29 12:05:00,157.8,157.8,157.55,157.61,44527.0,145.111,145.111,144.8811,144.9363,44527.0
2021-04-29 12:10:00,157.61,157.77,157.59,157.77,14176.0,144.9363,145.0834,144.9179,145.0834,14176.0
2021-04-29 12:15:00,157.77,157.79,157.64,157.79,12352.0,145.0834,145.1018,144.9639,145.1018,12352.0
2021-04-29 12:20:00,157.79,157.83,157.73,157.74,7401.0,145.1018,145.1386,145.0467,145.0558,7401.0
2021-04-29 12:25:00,157.74,157.74,157.56,157.67,21060.0,145.0558,145.0558,144.8903,144.9915,21060.0
2021-04-29 12:30:00,157.67,157.86,157.6,157.84,7674.0,144.9915,145.1662,144.9271,145.1478,7674.0
2021-04-29 12:35:00,157.87,157.88,157.8,157.85,4801.0,145.1754,145.1846,145.111,145.157,4801.0
2021-04-29 12:40:00,157.85,157.93,157.84,157.93,5329.0,145.157,145.2306,145.1478,145.2306,5329.0
2021-04-29 12:45:00,157.93,157.99,157.9,157.99,6825.0,145.2306,145.2857,145.203,145.2857,6825.0
2021-04-29 12:50:00,157.99,158.08,157.98,158.07,7203.0,145.2857,145.3685,145.2766,145.3593,7203.0
2021-04-29 12:55:00,158.06,158.06,158.0,158.05,9633.0,145.3501,145.3501,145.2949,145.3409,9633.0
2021-04-29 13:00:00,158.03,158.04,157.97,157.97,8901.0,145.3225,145.3317,145.2674,145.2674,8901.0
2021-04-29 13:05:00,157.97,158.13,157.97,158.08,6695.0,145.2674,145.4145,145.2674,145.3685,6695.0
2021-04-29 13:10:00,158.07,158.13,158.06,158.1,12093.0,145.3593,145.4145,145.3501,145.3869,12093.0
2021-04-29 13:15:00,158.1,158.12,158.07,158.11,8704.0,145.3869,145.4053,145.3593,145.3961,8704.0
2021-04-29 13:20:00,158.11,158.13,158.07,158.13,8560.0,145.3961,145.4145,145.3593,145.4145,8560.0
2021-04-29 13:25:00,158.15,158.15,158.06,158.1,21283.0,145.4329,145.4329,145.3501,145.3869,21283.0
2021-04-29 13:30:00,158.12,158.15,158.06,158.1,8152.0,145.4053,145.4329,145.3501,145.3869,8152.0
2021-04-29 13:35:00,158.12,158.14,158.06,158.07,11622.0,145.4053,145.4237,145.3501,145.3593,11622.0
2021-04-29 13:40:00,158.07,158.23,158.07,158.22,15966.0,145.3593,145.5064,145.3593,145.4973,15966.0
2021-04-29 13:45:00,158.22,158.24,158.18,158.23,10464.0,145.4973,145.5156,145.4605,145.5064,10464.0
2021-04-29 13:50:00,158.21,158.25,158.18,158.22,15812.0,145.4881,145.5248,145.4605,145.4973,15812.0
2021-04-29 13:55:00,158.22,158.23,158.1,158.13,23047.0,145.4973,145.5064,145.3869,145.4145,23047.0
2021-04-29 14:00:00,158.16,158.22,158.12,158.17,14650.0,145.4421,145.4973,145.4053,145.4513,14650.0
2021-04-29 14:05:00,158.17,158.25,158.17,158.22,44828.0,145.4513,145.5248,145.4513,145.4973,44828.0
2021-04-29 14:10:00,158.23,158.3,158.23,158.3,25940.0,145.5064,145.5708,145.5064,145.5708,25940.0
2021-04-29 14:15:00,158.31,158.41,158.26,158.41,21319.0,145.58,145.672,145.534,145.672,21319.0
2021-04-29 14:20:00,158.41,158.46,158.4,158.42,14235.0,145.672,145.718,145.6628,145.6812,14235.0
2021-04-29 14:25:00,158.42,158.46,158.41,158.46,22360.0,145.6812,145.718,145.672,145.718,22360.0
2021-04-29 14:30:00,158.48,158.56,158.48,158.54,50609.0,145.7363,145.8099,145.7363,145.7915,50609.0
2021-04-29 14:35:00,158.55,158.6,158.55,158.59,29263.0,145.8007,145.8467,145.8007,145.8375,29263.0
2021-04-29 14:40:00,158.59,158.72,158.56,158.72,31689.0,145.8375,145.957,145.8099,145.957,31689.0
2021-04-29 14:45:00,158.72,158.88,158.68,158.73,57707.0,145.957,146.1042,145.9203,145.9662,57707.0
2021-04-29 14:50:00,158.74,158.74,158.63,158.68,30778.0,145.9754,145.9754,145.8743,145.9203,30778.0
2021-04-29 14:55:00,158.65,158.68,158.63,158.66,21375.0,145.8927,145.9203,145.8743,145.9019,21375.0
2021-04-29 15:00:00,158.68,158.8,158.67,158.74,13115.0,145.9203,146.0306,145.9111,145.9754,13115.0
2021-04-29 15:05:00,158.75,158.84,158.74,158.78,23652.0,145.9846,146.0674,145.9754,146.0122,23652.0
2021-04-29 15:10:00,158.78,158.83,158.75,158.78,20388.0,146.0122,146.0582,145.9846,146.0122,20388.0
2021-04-29 15:15:00,158.76,158.76,158.63,158.67,12783.0,145.9938,145.9938,145.8743,145.9111,12783.0
2021-04-29 15:20:00,158.67,158.71,158.52,158.53,23442.0,145.9111,145.9478,145.7731,145.7823,23442.0
2021-04-29 15:25:00,158.54,158.57,158.48,158.49,16045.0,145.7915,145.8191,145.7363,145.7455,16045.0
2021-04-29 15:30:00,158.5,158.6,158.47,158.58,21548.0,145.7547,145.8467,145.7271,145.8283,21548.0
2021-04-29 15:35:00,158.57,158.59,158.52,158.55,23193.0,145.8191,145.8375,145.7731,145.8007,23193.0
2021-04-29 15:40:00,158.55,158.66,158.55,158.63,26698.0,145.8007,145.9019,145.8007,145.8743,26698.0
2021-04-29 15:45:00,158.64,158.82,158.63,158.73,37603.0,145.8835,146.049,145.8743,145.9662,37603.0
2021-04-29 15:50:00,158.73,158.73,158.63,158.71,52074.0,145.9662,145.9662,145.8743,145.9478,52074.0
2021-04-29 15:55:00,158.71,158.78,158.6,158.77,172157.0,145.9478,146.0122,145.8467,146.003,172157.0
2021-04-30 09:30:00,157.95,157.95,157.77,157.9,57148.0,145.249,145.249,145.0834,145.203,57148.0
2021-04-30 09:35:00,157.92,157.97,157.78,157.84,25397.0,145.2214,145.2674,145.0926,145.1478,25397.0
2021-04-30 09:40:00,157.88,157.95,157.85,157.91,37014.0,145.1846,145.249,145.157,145.2122,37014.0
2021-04-30 09:45:00,157.92,158.11,157.91,158.11,26415.0,145.2214,145.3961,145.2122,145.3961,26415.0
2021-04-30 09:50:00,158.12,158.24,158.11,158.17,45234.0,145.4053,145.5156,145.3961,145.4513,45234.0
2021-04-30 09:55:00,158.18,158.21,158.08,158.12,17922.0,145.4605,145.4881,145.3685,145.4053,17922.0
2021-04-30 10:00:00,158.1,158.13,157.95,158.08,10171.0,145.3869,145.4145,145.249,145.3685,10171.0
2021-04-30 10:05:00,158.1,158.11,157.92,157.97,9409.0,145.3869,145.3961,145.2214,145.2674,9409.0
2021-04-30 10:10:00,157.98,158.0,157.79,157.85,12204.0,145.2766,145.2949,145.1018,145.157,12204.0
2021-04-30 10:15:00,157.82,157.84,157.72,157.76,30267.0,145.1294,145.1478,145.0375,145.0742,30267.0
2021-04-30 10:20:00,157.76,157.79,157.61,157.66,19574.0,145.0742,145.1018,144.9363,144.9823,19574.0
2021-04-30 10:25:00,157.67,157.85,157.61,157.77,12855.0,144.9915,145.157,144.9363,145.0834,12855.0
2021-04-30 10:30:00,157.76,157.77,157.63,157.63,9010.0,145.0742,145.0834,144.9547,144.9547,9010.0
2021-04-30 10:35:00,157.64,157.66,157.28,157.43,26502.0,144.9639,144.9823,144.6328,144.7708,26502.0
2021-04-30 10:40:00,157.39,157.51,157.36,157.5,16621.0,144.734,144.8443,144.7064,144.8351,16621.0
2021-04-30 10:45:00,157.44,157.49,157.37,157.39,5829.0,144.78,144.826,144.7156,144.734,5829.0
2021-04-30 10:50:00,157.32,157.47,157.31,157.4,20380.0,144.6696,144.8076,144.6604,144.7432,20380.0
2021-04-30 10:55:00,157.42,157.5,157.34,157.48,27530.0,144.7616,144.8351,144.688,144.8168,27530.0
2021-04-30 11:00:00,157.42,157.42,157.3,157.39,8591.0,144.7616,144.7616,144.6512,144.734,8591.0
2021-04-30 11:05:00,157.39,157.45,157.31,157.36,7052.0,144.734,144.7892,144.6604,144.7064,7052.0
2021-04-30 11:10:00,157.34,157.44,157.3,157.41,22604.0,144.688,144.78,144.6512,144.7524,22604.0
2021-04-30 11:15:00,157.41,157.41,157.31,157.33,10910.0,144.7524,144.7524,144.6604,144.6788,10910.0
2021-04-30 11:20:00,157.35,157.5,157.31,157.44,11909.0,144.6972,144.8351,144.6604,144.78,11909.0
2021-04-30 11:25:00,157.42,157.42,157.3,157.32,33507.0,144.7616,144.7616,144.6512,144.6696,33507.0
2021-04-30 11:30:00,157.29,157.37,157.24,157.34,14523.0,144.642,144.7156,144.5961,144.688,14523.0
2021-04-30 11:35:00,157.33,157.41,157.29,157.35,47994.0,144.6788,144.7524,144.642,144.6972,47994.0
2021-04-30 11:40:00,157.35,157.38,157.3,157.36,11891.0,144.6972,144.7248,144.6512,144.7064,11891.0
2021-04-30 11:45:00,157.35,157.48,157.34,157.48,13187.0,144.6972,144.8168,144.688,144.8168,13187.0
2021-04-30 11:50:00,157.48,157.48,157.38,157.44,23950.0,144.8168,144.8168,144.7248,144.78,23950.0
2021-04-30 11:55:00,157.45,157.5,157.44,157.45,8177.0,144.7892,144.8351,144.78,144.7892,8177.0
2021-04-30 12:00:00,157.48,157.48,157.44,157.45,9153.0,144.8168,144.8168,144.78,144.7892,9153.0
2021-04-30 12:05:00,157.46,157.54,157.45,157.49,10724.0,144.7984,144.8719,144.7892,144.826,10724.0
2021-04-30 12:10:00,157.49,157.57,157.49,157.51,15282.0,144.826,144.8995,144.826,144.8443,15282.0
2021-04-30 12:15:00,157.52,157.54,157.41,157.47,8013.0,144.8535,144.8719,144.7524,144.8076,8013.0
2021-04-30 12:20:00,157.48,157.56,157.48,157.5,13393.0,144.8168,144.8903,144.8168,144.8351,13393.0
2021-04-30 12:25:00,157.5,157.54,157.49,157.51,29268.0,144.8351,144.8719,144.826,144.8443,29268.0
2021-04-30 12:30:00,157.52,157.55,157.45,157.54,20551.0,144.8535,144.8811,144.7892,144.8719,20551.0
2021-04-30 12:35:00,157.54,157.54,157.48,157.51,15255.0,144.8719,144.8719,144.8168,144.8443,15255.0
2021-04-30 12:40:00,157.51,157.58,157.48,157.54,65265.0,144.8443,144.9087,144.8168,144.8719,65265.0
2021-04-30 12:45:00,157.55,157.57,157.51,157.52,12406.0,144.8811,144.8995,144.8443,144.8535,12406.0
2021-04-30 12:50:00,157.53,157.54,157.44,157.44,6886.0,144.8627,144.8719,144.78,144.78,6886.0
2021-04-30 12:55:00,157.45,157.52,157.39,157.49,9073.0,144.7892,144.8535,144.734,144.826,9073.0
2021-04-30 13:00:00,157.5,157.5,157.43,157.46,8106.0,144.8351,144.8351,144.7708,144.7984,8106.0
2021-04-30 13:05:00,157.46,157.54,157.45,157.54,5228.0,144.7984,144.8719,144.7892,144.8719,5228.0
2021-04-30 13:10:00,157.52,157.52,157.45,157.47,4623.0,144.8535,144.8535,144.7892,144.8076,4623.0
2021-04-30 13:15:00,157.46,157.47,157.42,157.43,3150.0,144.7984,144.8076,144.7616,144.7708,3150.0
2021-04-30 13:20:00,157.44,157.55,157.44,157.55,13906.0,144.78,144.8811,144.78,144.8811,13906.0
2021-04-30 13:25:00,157.53,157.61,157.51,157.6,38859.0,144.8627,144.9363,144.8443,144.9271,38859.0
2021-04-30 13:30:00,157.61,157.68,157.6,157.65,10305.0,144.9363,145.0007,144.9271,144.9731,10305.0
2021-04-30 13:35:00,157.65,157.68,157.65,157.66,3266.0,144.9731,145.0007,144.9731,144.9823,3266.0
2021-04-30 13:40:00,157.65,157.69,157.61,157.66,5377.0,144.9731,145.0099,144.9363,144.9823,5377.0
2021-04-30 13:45:00,157.64,157.64,157.47,157.53,19289.0,144.9639,144.9639,144.8076,144.8627,19289.0
2021-04-30 13:50:00,157.5,157.5,157.33,157.36,11750.0,144.8351,144.8351,144.6788,144.7064,11750.0
2021-04-30 13:55:00,157.35,157.35,157.24,157.31,40611.0,144.6972,144.6972,144.5961,144.6604,40611.0
2021-04-30 14:00:00,157.32,157.36,157.22,157.22,21049.0,144.6696,144.7064,144.5777,144.5777,21049.0
2021-04-30 14:05:00,157.26,157.34,157.25,157.3,9326.0,144.6144,144.688,144.6053,144.6512,9326.0
2021-04-30 14:10:00,157.29,157.41,157.27,157.35,17091.0,144.642,144.7524,144.6236,144.6972,17091.0
2021-04-30 14:15:00,157.37,157.46,157.37,157.45,8737.0,144.7156,144.7984,144.7156,144.7892,8737.0
2021-04-30 14:20:00,157.46,157.48,157.4,157.44,44495.0,144.7984,144.8168,144.7432,144.78,44495.0
2021-04-30 14:25:00,157.45,157.52,157.4,157.51,18668.0,144.7892,144.8535,144.7432,144.8443,18668.0
2021-04-30 14:30:00,157.48,157.51,157.45,157.5,29537.0,144.8168,144.8443,144.7892,144.8351,29537.0
2021-04-30 14:35:00,157.5,157.53,157.45,157.5,29851.0,144.8351,144.8627,144.7892,144.8351,29851.0
2021-04-30 14:40:00,157.47,157.56,157.47,157.55,66044.0,144.8076,144.8903,144.8076,144.8811,66044.0
2021-04-30 14:45:00,157.55,157.55,157.46,157.47,5062.0,144.8811,144.8811,144.7984,144.8076,5062.0
2021-04-30 14:50:00,157.46,157.52,157.4,157.52,9796.0,144.7984,144.8535,144.7432,144.8535,9796.0
2021-04-30 14:55:00,157.52,157.55,157.4,157.4,20564.0,144.8535,144.8811,144.7432,144.7432,20564.0
2021-04-30 15:00:00,157.42,157.54,157.38,157.41,40837.0,144.7616,144.8719,144.7248,144.7524,40837.0
2021-04-30 15:05:00,157.41,157.46,157.33,157.39,26325.0,144.7524,144.7984,144.6788,144.734,26325.0
2021-04-30 15:10:00,157.38,157.49,157.37,157.38,48665.0,144.7248,144.826,144.7156,144.7248,48665.0
2021-04-30 15:15:00,157.38,157.38,157.3,157.33,32059.0,144.7248,144.7248,144.6512,144.6788,32059.0
2021-04-30 15:20:00,157.33,157.53,157.33,157.51,20911.0,144.6788,144.8627,144.6788,144.8443,20911.0
2021-04-30 15:25:00,157.51,157.63,157.51,157.61,18339.0,144.8443,144.9547,144.8443,144.9363,18339.0
2021-04-30 15:30:00,157.63,157.65,157.49,157.52,11674.0,144.9547,144.9731,144.826,144.8535,11674.0
2021-04-30 15:35:00,157.52,157.63,157.5,157.5,16837.0,144.8535,144.9547,144.8351,144.8351,16837.0
2021-04-30 15:40:00,157.47,157.49,157.33,157.33,17349.0,144.8076,144.826,144.6788,144.6788,17349.0
2021-04-30 15:45:00,157.32,157.52,157.2,157.52,44982.0,144.6696,144.8535,144.5593,144.8535,44982.0
2021-04-30 15:50:00,157.52,157.52,157.41,157.47,75206.0,144.8535,144.8535,144.7524,144.8076,75206.0
2021-04-30 15:55:00,157.48,157.58,157.4,157.56,305013.0,144.8168,144.9087,144.7432,144.8903,305013.0
2021-05-03 09:30:00,158.4,158.61,158.4,158.55,50783.0,145.6628,145.8559,145.6628,145.8007,50783.0
2021-05-03 09:35:00,158.57,158.64,158.52,158.55,11364.0,145.8191,145.8835,145.7731,145.8007,11364.0
2021-05-03 09:40:00,158.58,158.84,158.58,158.78,9004.0,145.8283,146.0674,145.8283,146.0122,9004.0
2021-05-03 09:45:00,158.78,158.93,158.66,158.93,9459.0,146.0122,146.1502,145.9019,146.1502,9459.0
2021-05-03 09:50:00,158.91,159.0,158.74,158.89,22457.0,146.1318,146.2145,145.9754,146.1134,22457.0
2021-05-03 09:55:00,158.87,158.96,158.79,158.83,25098.0,146.095,146.1777,146.0214,146.0582,25098.0
2021-05-03 10:00:00,158.81,158.81,158.4,158.47,36725.0,146.0398,146.0398,145.6628,145.7271,36725.0
2021-05-03 10:05:00,158.44,158.54,158.39,158.4,56917.0,145.6996,145.7915,145.6536,145.6628,56917.0
2021-05-03 10:10:00,158.44,158.44,158.31,158.34,19479.0,145.6996,145.6996,145.58,145.6076,19479.0
2021-05-03 10:15:00,158.31,158.45,158.28,158.32,10223.0,145.58,145.7088,145.5524,145.5892,10223.0
2021-05-03 10:20:00,158.33,158.36,158.24,158.32,11299.0,145.5984,145.626,145.5156,145.5892,11299.0
2021-05-03 10:25:00,158.29,158.43,158.23,158.26,27596.0,145.5616,145.6904,145.5064,145.534,27596.0
2021-05-03 10:30:00,158.31,158.43,158.29,158.41,12489.0,145.58,145.6904,145.5616,145.672,12489.0
2021-05-03 10:35:00,158.42,158.51,158.42,158.44,14638.0,145.6812,145.7639,145.6812,145.6996,14638.0
2021-05-03 10:40:00,158.45,158.56,158.45,158.51,17290.0,145.7088,145.8099,145.7088,145.7639,17290.0
2021-05-03 10:45:00,158.51,158.6,158.5,158.53,15701.0,145.7639,145.8467,145.7547,145.7823,15701.0
2021-05-03 10:50:00,158.52,158.56,158.39,158.5,13902.0,145.7731,145.8099,145.6536,145.7547,13902.0
2021-05-03 10:55:00,158.51,158.56,158.43,158.53,13798.0,145.7639,145.8099,145.6904,145.7823,13798.0
2021-05-03 11:00:00,158.52,158.52,158.38,158.42,11084.0,145.7731,145.7731,145.6444,145.6812,11084.0
2021-05-03 11:05:00,158.43,158.56,158.42,158.55,12788.0,145.6904,145.8099,145.6812,145.8007,12788.0
2021-05-03 11:10:00,158.57,158.63,158.5,158.62,23879.0,145.8191,145.8743,145.7547,145.8651,23879.0
2021-05-03 11:15:00,158.62,158.71,158.6,158.67,28645.0,145.8651,145.9478,145.8467,145.9111,28645.0
2021-05-03 11:20:00,158.65,158.71,158.65,158.69,11406.0,145.8927,145.9478,145.8927,145.9295,11406.0
2021-05-03 11:25:00,158.7,158.7,158.6,158.6,28611.0,145.9387,145.9387,145.8467,145.8467,28611.0
2021-05-03 11:30:00,158.6,158.7,158.58,158.69,80249.0,145.8467,145.9387,145.8283,145.9295,80249.0
2021-05-03 11:35:00,158.69,158.77,158.69,158.76,11816.0,145.9295,146.003,145.9295,145.9938,11816.0
2021-05-03 11:40:00,158.75,158.77,158.7,158.77,4125.0,145.9846,146.003,145.9387,146.003,4125.0
2021-05-03 11:45:00,158.78,158.81,158.76,158.76,8971.0,146.0122,146.0398,145.9938,145.9938,8971.0
2021-05-03 11:50:00,158.78,158.78,158.69,158.7,10314.0,146.0122,146.0122,145.9295,145.9387,10314.0
2021-05-03 11:55:00,158.69,158.79,158.69,158.76,7150.0,145.9295,146.0214,145.9295,145.9938,7150.0
2021-05-03 12:00:00,158.75,158.77,158.74,158.74,8684.0,145.9846,146.003,145.9754,145.9754,8684.0
2021-05-03 12:05:00,158.76,158.76,158.71,158.71,2183.0,145.9938,145.9938,145.9478,145.9478,2183.0
2021-05-03 12:10:00,158.72,158.76,158.67,158.72,27528.0,145.957,145.9938,145.9111,145.957,27528.0
2021-05-03 12:15:00,158.72,158.76,158.71,158.72,43413.0,145.957,145.9938,145.9478,145.957,43413.0
2021-05-03 12:20:00,158.71,158.73,158.67,158.73,18804.0,145.9478,145.9662,145.9111,145.9662,18804.0
2021-05-03 12:25:00,158.74,158.8,158.72,158.79,13518.0,145.9754,146.0306,145.957,146.0214,13518.0
2021-05-03 12:30:00,158.78,158.8,158.74,158.77,66866.0,146.0122,146.0306,145.9754,146.003,66866.0
2021-05-03 12:35:00,158.75,158.77,158.73,158.76,80244.0,145.9846,146.003,145.9662,145.9938,80244.0
2021-05-03 12:40:00,158.77,158.82,158.76,158.82,7286.0,146.003,146.049,145.9938,146.049,7286.0
2021-05-03 12:45:00,158.81,158.85,158.79,158.82,2884.0,146.0398,146.0766,146.0214,146.049,2884.0
2021-05-03 12:50:00,158.82,158.85,158.77,158.85,39223.0,146.049,146.0766,146.003,146.0766,39223.0
2021-05-03 12:55:00,158.85,158.88,158.82,158.85,24674.0,146.0766,146.1042,146.049,146.0766,24674.0
2021-05-03 13:00:00,158.87,158.87,158.8,158.82,4402.0,146.095,146.095,146.0306,146.049,4402.0
2021-05-03 13:05:00,158.82,158.85,158.78,158.84,7742.0,146.049,146.0766,146.0122,146.0674,7742.0
2021-05-03 13:10:00,158.84,158.87,158.84,158.86,17419.0,146.0674,146.095,146.0674,146.0858,17419.0
2021-05-03 13:15:00,158.85,158.89,158.84,158.88,16720.0,146.0766,146.1134,146.0674,146.1042,16720.0
2021-05-03 13:20:00,158.88,158.91,158.84,158.85,21573.0,146.1042,146.1318,146.0674,146.0766,21573.0
2021-05-03 13:25:00,158.84,158.93,158.84,158.92,18624.0,146.0674,146.1502,146.0674,146.141,18624.0
2021-05-03 13:30:00,158.91,158.93,158.89,158.92,16113.0,146.1318,146.1502,146.1134,146.141,16113.0
2021-05-03 13:35:00,158.93,158.95,158.92,158.94,10224.0,146.1502,146.1686,146.141,146.1594,10224.0
2021-05-03 13:40:00,158.95,158.98,158.92,158.93,21890.0,146.1686,146.1961,146.141,146.1502,21890.0
2021-05-03 13:45:00,158.92,158.94,158.88,158.9,228458.0,146.141,146.1594,146.1042,146.1226,228458.0
2021-05-03 13:50:00,158.9,158.97,158.89,158.95,41473.0,146.1226,146.1869,146.1134,146.1686,41473.0
2021-05-03 13:55:00,158.96,158.99,158.95,158.97,5670.0,146.1777,146.2053,146.1686,146.1869,5670.0
2021-05-03 14:00:00,158.98,159.01,158.96,159.0,70511.0,146.1961,146.2237,146.1777,146.2145,70511.0
2021-05-03 14:05:00,159.0,159.03,158.95,159.01,45492.0,146.2145,146.2421,146.1686,146.2237,45492.0
2021-05-03 14:10:00,159.01,159.02,158.98,159.0,74413.0,146.2237,146.2329,146.1961,146.2145,74413.0
2021-05-03 14:15:00,159.0,159.01,158.96,159.0,33737.0,146.2145,146.2237,146.1777,146.2145,33737.0
2021-05-03 14:20:00,159.01,159.06,159.0,159.05,22868.0,146.2237,146.2697,146.2145,146.2605,22868.0
2021-05-03 14:25:00,159.08,159.11,159.07,159.09,12045.0,146.2881,146.3157,146.2789,146.2973,12045.0
2021-05-03 14:30:00,159.09,159.17,159.09,159.15,17076.0,146.2973,146.3709,146.2973,146.3525,17076.0
2021-05-03 14:35:00,159.15,159.17,159.1,159.12,15405.0,146.3525,146.3709,146.3065,146.3249,15405.0
2021-05-03 14:40:00,159.12,159.2,159.11,159.19,70332.0,146.3249,146.3984,146.3157,146.3893,70332.0
2021-05-03 14:45:00,159.19,159.23,159.17,159.2,37661.0,146.3893,146.426,146.3709,146.3984,37661.0
2021-05-03 14:50:00,159.22,159.27,159.21,159.26,14717.0,146.4168,146.4628,146.4076,146.4536,14717.0
2021-05-03 14:55:00,159.27,159.28,159.17,159.2,23679.0,146.4628,146.472,146.3709,146.3984,23679.0
2021-05-03 15:00:00,159.19,159.2,159.04,159.05,69131.0,146.3893,146.3984,146.2513,146.2605,69131.0
2021-05-03 15:05:00,159.05,159.1,159.01,159.08,43426.0,146.2605,146.3065,146.2237,146.2881,43426.0
2021-05-03 15:10:00,159.07,159.07,158.99,159.0,58753.0,146.2789,146.2789,146.2053,146.2145,58753.0
2021-05-03 15:15:00,159.0,159.0,158.9,158.92,21084.0,146.2145,146.2145,146.1226,146.141,21084.0
2021-05-03 15:20:00,158.91,158.95,158.89,158.91,87934.0,146.1318,146.1686,146.1134,146.1318,87934.0
2021-05-03 15:25:00,158.92,158.94,158.88,158.93,19336.0,146.141,146.1594,146.1042,146.1502,19336.0
2021-05-03 15:30:00,158.93,158.94,158.83,158.85,59344.0,146.1502,146.1594,146.0582,146.0766,59344.0
2021-05-03 15:35:00,158.87,158.9,158.83,158.83,16580.0,146.095,146.1226,146.0582,146.0582,16580.0
2021-05-03 15:40:00,158.83,158.87,158.77,158.78,37932.0,146.0582,146.095,146.003,146.0122,37932.0
2021-05-03 15:45:00,158.79,158.79,158.71,158.73,62429.0,146.0214,146.0214,145.9478,145.9662,62429.0
2021-05-03 15:50:00,158.74,158.74,158.57,158.57,43219.0,145.9754,145.9754,145.8191,145.8191,43219.0
2021-05-03 15:55:00,158.57,158.64,158.44,158.64,183357.0,145.8191,145.8835,145.6996,145.8835,183357.0
2021-05-04 09:30:00,157.89,158.44,157.89,158.44,77586.0,145.1938,145.6996,145.1938,145.6996,77586.0
2021-05-04 09:35:00,158.48,158.5,158.29,158.35,16356.0,145.7363,145.7547,145.5616,145.6168,16356.0
2021-05-04 09:40:00,158.34,158.34,157.92,157.94,93617.0,145.6076,145.6076,145.2214,145.2398,93617.0
2021-05-04 09:45:00,157.89,157.92,157.53,157.58,54662.0,145.1938,145.2214,144.8627,144.9087,54662.0
2021-05-04 09:50:00,157.59,157.61,157.38,157.57,63919.0,144.9179,144.9363,144.7248,144.8995,63919.0
2021-05-04 09:55:00,157.55,157.67,157.47,157.5,21689.0,144.8811,144.9915,144.8076,144.8351,21689.0
2021-05-04 10:00:00,157.49,157.52,157.26,157.37,23722.0,144.826,144.8535,144.6144,144.7156,23722.0
2021-05-04 10:05:00,157.28,157.59,157.24,157.55,43441.0,144.6328,144.9179,144.5961,144.8811,43441.0
2021-05-04 10:10:00,157.52,157.72,157.37,157.72,37376.0,144.8535,145.0375,144.7156,145.0375,37376.0
2021-05-04 10:15:00,157.7,157.85,157.42,157.84,28126.0,145.0191,145.157,144.7616,145.1478,28126.0
2021-05-04 10:20:00,157.84,157.89,157.73,157.83,29367.0,145.1478,145.1938,145.0467,145.1386,29367.0
2021-05-04 10:25:00,157.81,158.0,157.81,157.91,44007.0,145.1202,145.2949,145.1202,145.2122,44007.0
2021-05-04 10:30:00,157.92,157.95,157.65,157.65,33115.0,145.2214,145.249,144.9731,144.9731,33115.0
2021-05-04 10:35:00,157.68,158.03,157.67,158.02,19592.0,145.0007,145.3225,144.9915,145.3133,19592.0
2021-05-04 10:40:00,158.03,158.05,157.89,157.9,32821.0,145.3225,145.3409,145.1938,145.203,32821.0
2021-05-04 10:45:00,157.9,157.94,157.76,157.83,14574.0,145.203,145.2398,145.0742,145.1386,14574.0
2021-05-04 10:50:00,157.82,157.82,157.64,157.78,19403.0,145.1294,145.1294,144.9639,145.0926,19403.0
2021-05-04 10:55:00,157.77,157.83,157.61,157.61,12156.0,145.0834,145.1386,144.9363,144.9363,12156.0
2021-05-04 11:00:00,157.57,157.76,157.46,157.62,61028.0,144.8995,145.0742,144.7984,144.9455,61028.0
2021-05-04 11:05:00,157.64,157.66,157.43,157.66,30350.0,144.9639,144.9823,144.7708,144.9823,30350.0
2021-05-04 11:10:00,157.67,157.69,157.23,157.26,25442.0,144.9915,145.0099,144.5869,144.6144,25442.0
2021-05-04 11:15:00,157.22,157.38,157.14,157.34,12586.0,144.5777,144.7248,144.5041,144.688,12586.0
2021-05-04 11:20:00,157.32,157.41,157.21,157.29,44094.0,144.6696,144.7524,144.5685,144.642,44094.0
2021-05-04 11:25:00,157.31,157.62,157.27,157.61,36139.0,144.6604,144.9455,144.6236,144.9363,36139.0
2021-05-04 11:30:00,157.61,157.69,157.6,157.67,41367.0,144.9363,145.0099,144.9271,144.9915,41367.0
2021-05-04 11:35:00,157.68,157.87,157.66,157.85,11371.0,145.0007,145.1754,144.9823,145.157,11371.0
2021-05-04 11:40:00,157.82,157.86,157.73,157.8,18909.0,145.1294,145.1662,145.0467,145.111,18909.0
2021-05-04 11:45:00,157.83,157.83,157.66,157.7,7602.0,145.1386,145.1386,144.9823,145.0191,7602.0
2021-05-04 11:50:00,157.7,157.7,157.5,157.53,28054.0,145.0191,145.0191,144.8351,144.8627,28054.0
2021-05-04 11:55:00,157.54,157.56,157.43,157.52,10056.0,144.8719,144.8903,144.7708,144.8535,10056.0
2021-05-04 12:00:00,157.52,157.83,157.52,157.81,8392.0,144.8535,145.1386,144.8535,145.1202,8392.0
2021-05-04 12:05:00,157.81,157.93,157.75,157.89,13169.0,145.1202,145.2306,145.065,145.1938,13169.0
2021-05-04 12:10:00,157.88,158.11,157.88,158.11,7559.0,145.1846,145.3961,145.1846,145.3961,7559.0
2021-05-04 12:15:00,158.11,158.21,158.06,158.21,12820.0,145.3961,145.4881,145.3501,145.4881,12820.0
2021-05-04 12:20:00,158.21,158.22,158.11,158.12,25406.0,145.4881,145.4973,145.3961,145.4053,25406.0
2021-05-04 12:25:00,158.12,158.19,158.11,158.19,7230.0,145.4053,145.4697,145.3961,145.4697,7230.0
2021-05-04 12:30:00,158.18,158.18,158.01,158.03,23792.0,145.4605,145.4605,145.3041,145.3225,23792.0
2021-05-04 12:35:00,158.06,158.2,158.06,158.09,218329.0,145.3501,145.4789,145.3501,145.3777,218329.0
2021-05-04 12:40:00,158.06,158.08,157.97,158.0,5963.0,145.3501,145.3685,145.2674,145.2949,5963.0
2021-05-04 12:45:00,158.01,158.05,157.95,158.02,26823.0,145.3041,145.3409,145.249,145.3133,26823.0
2021-05-04 12:50:00,158.02,158.14,157.99,158.01,16097.0,145.3133,145.4237,145.2857,145.3041,16097.0
2021-05-04 12:55:00,158.0,158.04,157.97,157.97,8769.0,145.2949,145.3317,145.2674,145.2674,8769.0
2021-05-04 13:00:00,157.97,158.13,157.91,158.12,10909.0,145.2674,145.4145,145.2122,145.4053,10909.0
2021-05-04 13:05:00,158.08,158.12,158.0,158.08,3585.0,145.3685,145.4053,145.2949,145.3685,3585.0
2021-05-04 13:10:00,158.07,158.15,158.03,158.15,12588.0,145.3593,145.4329,145.3225,145.4329,12588.0
2021-05-04 13:15:00,158.15,158.2,158.06,158.14,16822.0,145.4329,145.4789,145.3501,145.4237,16822.0
2021-05-04 13:20:00,158.14,158.27,158.13,158.2,19580.0,145.4237,145.5432,145.4145,145.4789,19580.0
2021-05-04 13:25:00,158.22,158.33,158.21,158.25,24366.0,145.4973,145.5984,145.4881,145.5248,24366.0
2021-05-04 13:30:00,158.25,158.31,158.2,158.3,16932.0,145.5248,145.58,145.4789,145.5708,16932.0
2021-05-04 13:35:00,158.31,158.35,158.28,158.28,18134.0,145.58,145.6168,145.5524,145.5524,18134.0
2021-05-04 13:40:00,158.31,158.31,158.2,158.22,9348.0,145.58,145.58,145.4789,145.4973,9348.0
2021-05-04 13:45:00,158.24,158.3,158.15,158.25,33701.0,145.5156,145.5708,145.4329,145.5248,33701.0
2021-05-04 13:50:00,158.25,158.26,158.15,158.17,6236.0,145.5248,145.534,145.4329,145.4513,6236.0
2021-05-04 13:55:00,158.16,158.33,158.16,158.29,13374.0,145.4421,145.5984,145.4421,145.5616,13374.0
2021-05-04 14:00:00,158.3,158.31,158.18,158.31,18500.0,145.5708,145.58,145.4605,145.58,18500.0
2021-05-04 14:05:00,158.35,158.4,158.26,158.35,28477.0,145.6168,145.6628,145.534,145.6168,28477.0
2021-05-04 14:10:00,158.38,158.51,158.32,158.5,29156.0,145.6444,145.7639,145.5892,145.7547,29156.0
2021-05-04 14:15:00,158.49,158.51,158.37,158.37,8228.0,145.7455,145.7639,145.6352,145.6352,8228.0
2021-05-04 14:20:00,158.37,158.39,158.18,158.29,37425.0,145.6352,145.6536,145.4605,145.5616,37425.0
2021-05-04 14:25:00,158.32,158.34,158.24,158.34,37300.0,145.5892,145.6076,145.5156,145.6076,37300.0
2021-05-04 14:30:00,158.34,158.43,158.32,158.38,13236.0,145.6076,145.6904,145.5892,145.6444,13236.0
2021-05-04 14:35:00,158.39,158.44,158.34,158.35,9941.0,145.6536,145.6996,145.6076,145.6168,9941.0
2021-05-04 14:40:00,158.35,158.43,158.31,158.42,9628.0,145.6168,145.6904,145.58,145.6812,9628.0
2021-05-04 14:45:00,158.42,158.49,158.37,158.37,22682.0,145.6812,145.7455,145.6352,145.6352,22682.0
2021-05-04 14:50:00,158.4,158.43,158.38,158.38,13386.0,145.6628,145.6904,145.6444,145.6444,13386.0
2021-05-04 14:55:00,158.4,158.44,158.31,158.32,19222.0,145.6628,145.6996,145.58,145.5892,19222.0
2021-05-04 15:00:00,158.31,158.41,158.17,158.32,36403.0,145.58,145.672,145.4513,145.5892,36403.0
2021-05-04 15:05:00,158.32,158.33,158.13,158.18,11944.0,145.5892,145.5984,145.4145,145.4605,11944.0
2021-05-04 15:10:00,158.22,158.3,158.17,158.18,43317.0,145.4973,145.5708,145.4513,145.4605,43317.0
2021-05-04 15:15:00,158.18,158.24,158.14,158.17,30679.0,145.4605,145.5156,145.4237,145.4513,30679.0
2021-05-04 15:20:00,158.17,158.19,158.12,158.14,37372.0,145.4513,145.4697,145.4053,145.4237,37372.0
2021-05-04 15:25:00,158.12,158.3,158.12,158.3,15014.0,145.4053,145.5708,145.4053,145.5708,15014.0
2021-05-04 15:30:00,158.25,158.41,158.17,158.41,44026.0,145.5248,145.672,145.4513,145.672,44026.0
2021-05-04 15:35:00,158.42,158.49,158.37,158.41,27448.0,145.6812,145.7455,145.6352,145.672,27448.0
2021-05-04 15:40:00,158.38,158.4,158.27,158.28,31038.0,145.6444,145.6628,145.5432,145.5524,31038.0
2021-05-04 15:45:00,158.26,158.32,158.22,158.29,14595.0,145.534,145.5892,145.4973,145.5616,14595.0
2021-05-04 15:50:00,158.35,158.52,158.35,158.48,51668.0,145.6168,145.7731,145.6168,145.7363,51668.0
2021-05-04 15:55:00,158.49,158.79,158.49,158.72,60396.0,145.7455,146.0214,145.7455,145.957,60396.0
2021-05-05 09:30:00,158.98,159.34,158.8,158.82,48283.0,146.1961,146.5272,146.0306,146.049,48283.0
2021-05-05 09:35:00,158.81,158.88,158.67,158.84,129296.0,146.0398,146.1042,145.9111,146.0674,129296.0
2021-05-05 09:40:00,158.84,158.96,158.74,158.81,24965.0,146.0674,146.1777,145.9754,146.0398,24965.0
2021-05-05 09:45:00,158.8,158.97,158.8,158.89,99214.0,146.0306,146.1869,146.0306,146.1134,99214.0
2021-05-05 09:50:00,158.92,159.01,158.89,158.91,22153.0,146.141,146.2237,146.1134,146.1318,22153.0
2021-05-05 09:55:00,158.92,158.97,158.84,158.94,11218.0,146.141,146.1869,146.0674,146.1594,11218.0
2021-05-05 10:00:00,158.98,158.98,158.59,158.59,86906.0,146.1961,146.1961,145.8375,145.8375,86906.0
2021-05-05 10:05:00,158.54,158.71,158.53,158.7,7445.0,145.7915,145.9478,145.7823,145.9387,7445.0
2021-05-05 10:10:00,158.7,158.76,158.67,158.74,103715.0,145.9387,145.9938,145.9111,145.9754,103715.0
2021-05-05 10:15:00,158.72,158.74,158.61,158.62,20887.0,145.957,145.9754,145.8559,145.8651,20887.0
2021-05-05 10:20:00,158.61,158.65,158.44,158.51,11126.0,145.8559,145.8927,145.6996,145.7639,11126.0
2021-05-05 10:25:00,158.51,158.63,158.46,158.61,8395.0,145.7639,145.8743,145.718,145.8559,8395.0
2021-05-05 10:30:00,158.63,158.65,158.5,158.59,18284.0,145.8743,145.8927,145.7547,145.8375,18284.0
2021-05-05 10:35:00,158.62,158.67,158.6,158.67,7161.0,145.8651,145.9111,145.8467,145.9111,7161.0
2021-05-05 10:40:00,158.67,158.76,158.67,158.75,14912.0,145.9111,145.9938,145.9111,145.9846,14912.0
2021-05-05 10:45:00,158.77,158.84,158.75,158.83,50805.0,146.003,146.0674,145.9846,146.0582,50805.0
2021-05-05 10:50:00,158.84,158.86,158.81,158.83,4927.0,146.0674,146.0858,146.0398,146.0582,4927.0
2021-05-05 10:55:00,158.87,158.89,158.84,158.88,10612.0,146.095,146.1134,146.0674,146.1042,10612.0
2021-05-05 11:00:00,158.87,158.91,158.85,158.89,9346.0,146.095,146.1318,146.0766,146.1134,9346.0
2021-05-05 11:05:00,158.94,159.05,158.94,159.03,10641.0,146.1594,146.2605,146.1594,146.2421,10641.0
2021-05-05 11:10:00,159.05,159.17,159.04,159.16,31007.0,146.2605,146.3709,146.2513,146.3617,31007.0
2021-05-05 11:15:00,159.17,159.19,159.11,159.14,10421.0,146.3709,146.3893,146.3157,146.3433,10421.0
2021-05-05 11:20:00,159.15,159.22,159.15,159.2,10525.0,146.3525,146.4168,146.3525,146.3984,10525.0
2021-05-05 11:25:00,159.19,159.19,159.16,159.18,2856.0,146.3893,146.3893,146.3617,146.3801,2856.0
2021-05-05 11:30:00,159.25,159.25,159.18,159.24,7101.0,146.4444,146.4444,146.3801,146.4352,7101.0
2021-05-05 11:35:00,159.24,159.3,159.22,159.29,16980.0,146.4352,146.4904,146.4168,146.4812,16980.0
2021-05-05 11:40:00,159.29,159.38,159.28,159.37,9754.0,146.4812,146.564,146.472,146.5548,9754.0
2021-05-05 11:45:00,159.38,159.44,159.36,159.4,9974.0,146.564,146.6191,146.5456,146.5824,9974.0
2021-05-05 11:50:00,159.41,159.42,159.37,159.4,13670.0,146.5916,146.6008,146.5548,146.5824,13670.0
2021-05-05 11:55:00,159.39,159.48,159.39,159.47,11929.0,146.5732,146.6559,146.5732,146.6467,11929.0
2021-05-05 12:00:00,159.48,159.5,159.43,159.45,15891.0,146.6559,146.6743,146.61,146.6283,15891.0
2021-05-05 12:05:00,159.45,159.48,159.43,159.47,17875.0,146.6283,146.6559,146.61,146.6467,17875.0
2021-05-05 12:10:00,159.46,159.46,159.36,159.36,5174.0,146.6375,146.6375,146.5456,146.5456,5174.0
2021-05-05 12:15:00,159.36,159.44,159.36,159.37,28208.0,146.5456,146.6191,146.5456,146.5548,28208.0
2021-05-05 12:20:00,159.37,159.4,159.32,159.34,12691.0,146.5548,146.5824,146.5088,146.5272,12691.0
2021-05-05 12:25:00,159.36,159.41,159.35,159.39,5815.0,146.5456,146.5916,146.5364,146.5732,5815.0
2021-05-05 12:30:00,159.39,159.44,159.38,159.39,9677.0,146.5732,146.6191,146.564,146.5732,9677.0
2021-05-05 12:35:00,159.39,159.39,159.34,159.37,6458.0,146.5732,146.5732,146.5272,146.5548,6458.0
2021-05-05 12:40:00,159.37,159.37,159.28,159.3,5518.0,146.5548,146.5548,146.472,146.4904,5518.0
2021-05-05 12:45:00,159.3,159.35,159.3,159.31,3825.0,146.4904,146.5364,146.4904,146.4996,3825.0
2021-05-05 12:50:00,159.3,159.3,159.24,159.25,3037.0,146.4904,146.4904,146.4352,146.4444,3037.0
2021-05-05 12:55:00,159.26,159.28,159.21,159.21,9239.0,146.4536,146.472,146.4076,146.4076,9239.0
2021-05-05 13:00:00,159.22,159.29,159.17,159.2,12174.0,146.4168,146.4812,146.3709,146.3984,12174.0
2021-05-05 13:05:00,159.2,159.29,159.2,159.27,4624.0,146.3984,146.4812,146.3984,146.4628,4624.0
2021-05-05 13:10:00,159.26,159.3,159.24,159.29,6003.0,146.4536,146.4904,146.4352,146.4812,6003.0
2021-05-05 13:15:00,159.27,159.29,159.25,159.28,4871.0,146.4628,146.4812,146.4444,146.472,4871.0
2021-05-05 13:20:00,159.27,159.34,159.27,159.33,8338.0,146.4628,146.5272,146.4628,146.518,8338.0
2021-05-05 13:25:00,159.32,159.34,159.27,159.27,14799.0,146.5088,146.5272,146.4628,146.4628,14799.0
2021-05-05 13:30:00,159.28,159.36,159.28,159.32,15096.0,146.472,146.5456,146.472,146.5088,15096.0
2021-05-05 13:35:00,159.3,159.37,159.3,159.33,4385.0,146.4904,146.5548,146.4904,146.518,4385.0
2021-05-05 13:40:00,159.34,159.34,159.28,159.29,12036.0,146.5272,146.5272,146.472,146.4812,12036.0
2021-05-05 13:45:00,159.29,159.33,159.28,159.33,22780.0,146.4812,146.518,146.472,146.518,22780.0
2021-05-05 13:50:00,159.33,159.39,159.33,159.38,31912.0,146.518,146.5732,146.518,146.564,31912.0
2021-05-05 13:55:00,159.39,159.41,159.34,159.41,29273.0,146.5732,146.5916,146.5272,146.5916,29273.0
2021-05-05 14:00:00,159.41,159.43,159.39,159.41,44577.0,146.5916,146.61,146.5732,146.5916,44577.0
2021-05-05 14:05:00,159.41,159.44,159.36,159.37,51888.0,146.5916,146.6191,146.5456,146.5548,51888.0
2021-05-05 14:10:00,159.37,159.55,159.37,159.55,29528.0,146.5548,146.7203,146.5548,146.7203,29528.0
2021-05-05 14:15:00,159.57,159.6,159.48,159.58,34773.0,146.7387,146.7663,146.6559,146.7479,34773.0
2021-05-05 14:20:00,159.56,159.62,159.55,159.59,33937.0,146.7295,146.7847,146.7203,146.7571,33937.0
2021-05-05 14:25:00,159.59,159.65,159.56,159.61,21667.0,146.7571,146.8123,146.7295,146.7755,21667.0
2021-05-05 14:30:00,159.63,159.67,159.62,159.66,55361.0,146.7939,146.8307,146.7847,146.8215,55361.0
2021-05-05 14:35:00,159.65,159.67,159.6,159.61,19111.0,146.8123,146.8307,146.7663,146.7755,19111.0
2021-05-05 14:40:00,159.6,159.62,159.55,159.56,9951.0,146.7663,146.7847,146.7203,146.7295,9951.0
2021-05-05 14:45:00,159.54,159.68,159.54,159.67,24205.0,146.7111,146.8399,146.7111,146.8307,24205.0
2021-05-05 14:50:00,159.66,159.67,159.56,159.58,40680.0,146.8215,146.8307,146.7295,146.7479,40680.0
2021-05-05 14:55:00,159.57,159.63,159.52,159.54,30535.0,146.7387,146.7939,146.6927,146.7111,30535.0
2021-05-05 15:00:00,159.52,159.56,159.29,159.4,36977.0,146.6927,146.7295,146.4812,146.5824,36977.0
2021-05-05 15:05:00,159.38,159.51,159.33,159.33,16187.0,146.564,146.6835,146.518,146.518,16187.0
2021-05-05 15:10:00,159.32,159.38,159.26,159.3,15339.0,146.5088,146.564,146.4536,146.4904,15339.0
2021-05-05 15:15:00,159.29,159.29,159.2,159.24,28907.0,146.4812,146.4812,146.3984,146.4352,28907.0
2021-05-05 15:20:00,159.23,159.25,159.11,159.16,19361.0,146.426,146.4444,146.3157,146.3617,19361.0
2021-05-05 15:25:00,159.12,159.27,159.06,159.27,13008.0,146.3249,146.4628,146.2697,146.4628,13008.0
2021-05-05 15:30:00,159.25,159.25,159.15,159.22,43039.0,146.4444,146.4444,146.3525,146.4168,43039.0
2021-05-05 15:35:00,159.23,159.29,159.19,159.2,119273.0,146.426,146.4812,146.3893,146.3984,119273.0
2021-05-05 15:40:00,159.19,159.21,159.14,159.19,61423.0,146.3893,146.4076,146.3433,146.3893,61423.0
2021-05-05 15:45:00,159.21,159.3,159.15,159.15,85437.0,146.4076,146.4904,146.3525,146.3525,85437.0
2021-05-05 15:50:00,159.14,159.26,159.08,159.25,53504.0,146.3433,146.4536,146.2881,146.4444,53504.0
2021-05-05 15:55:00,159.28,159.28,159.12,159.21,53107.0,146.472,146.472,146.3249,146.4076,53107.0
2021-05-06 09:30:00,159.31,159.51,159.27,159.29,93060.0,146.4996,146.6835,146.4628,146.4812,93060.0
2021-05-06 09:35:00,159.3,159.58,159.27,159.53,183381.0,146.4904,146.7479,146.4628,146.7019,183381.0
2021-05-06 09:40:00,159.53,159.55,159.15,159.2,49550.0,146.7019,146.7203,146.3525,146.3984,49550.0
2021-05-06 09:45:00,159.21,159.31,159.09,159.11,80646.0,146.4076,146.4996,146.2973,146.3157,80646.0
2021-05-06 09:50:00,159.1,159.27,159.01,159.23,48364.0,146.3065,146.4628,146.2237,146.426,48364.0
2021-05-06 09:55:00,159.24,159.24,158.98,158.98,157172.0,146.4352,146.4352,146.1961,146.1961,157172.0
2021-05-06 10:00:00,158.96,158.96,158.71,158.82,32367.0,146.1777,146.1777,145.9478,146.049,32367.0
2021-05-06 10:05:00,158.77,158.82,158.68,158.68,14034.0,146.003,146.049,145.9203,145.9203,14034.0
2021-05-06 10:10:00,158.69,158.87,158.64,158.76,16377.0,145.9295,146.095,145.8835,145.9938,16377.0
2021-05-06 10:15:00,158.79,158.84,158.59,158.65,19263.0,146.0214,146.0674,145.8375,145.8927,19263.0
2021-05-06 10:20:00,158.63,158.76,158.57,158.74,12298.0,145.8743,145.9938,145.8191,145.9754,12298.0
2021-05-06 10:25:00,158.76,158.83,158.69,158.78,13426.0,145.9938,146.0582,145.9295,146.0122,13426.0
2021-05-06 10:30:00,158.74,158.9,158.69,158.9,11716.0,145.9754,146.1226,145.9295,146.1226,11716.0
2021-05-06 10:35:00,158.91,159.04,158.91,158.97,15006.0,146.1318,146.2513,146.1318,146.1869,15006.0
2021-05-06 10:40:00,158.96,159.02,158.92,158.93,25108.0,146.1777,146.2329,146.141,146.1502,25108.0
2021-05-06 10:45:00,158.96,159.02,158.87,158.89,10772.0,146.1777,146.2329,146.095,146.1134,10772.0
2021-05-06 10:50:00,158.93,158.98,158.9,158.94,11350.0,146.1502,146.1961,146.1226,146.1594,11350.0
2021-05-06 10:55:00,158.98,159.03,158.92,159.03,11390.0,146.1961,146.2421,146.141,146.2421,11390.0
2021-05-06 11:00:00,159.04,159.07,158.94,159.01,8035.0,146.2513,146.2789,146.1594,146.2237,8035.0
2021-05-06 11:05:00,159.01,159.05,158.82,158.84,14866.0,146.2237,146.2605,146.049,146.0674,14866.0
2021-05-06 11:10:00,158.84,158.93,158.83,158.93,8675.0,146.0674,146.1502,146.0582,146.1502,8675.0
2021-05-06 11:15:00,158.93,159.1,158.92,159.09,16777.0,146.1502,146.3065,146.141,146.2973,16777.0
2021-05-06 11:20:00,159.12,159.31,159.1,159.31,28161.0,146.3249,146.4996,146.3065,146.4996,28161.0
2021-05-06 11:25:00,159.32,159.43,159.31,159.42,34618.0,146.5088,146.61,146.4996,146.6008,34618.0
2021-05-06 11:30:00,159.43,159.57,159.39,159.57,63406.0,146.61,146.7387,146.5732,146.7387,63406.0
2021-05-06 11:35:00,159.57,159.65,159.55,159.63,18929.0,146.7387,146.8123,146.7203,146.7939,18929.0
2021-05-06 11:40:00,159.66,159.84,159.64,159.77,39778.0,146.8215,146.987,146.8031,146.9226,39778.0
2021-05-06 11:45:00,159.78,159.85,159.75,159.83,35314.0,146.9318,146.9962,146.9042,146.9778,35314.0
2021-05-06 11:50:00,159.84,159.92,159.71,159.71,66076.0,146.987,147.0606,146.8674,146.8674,66076.0
2021-05-06 11:55:00,159.71,159.77,159.69,159.71,29652.0,146.8674,146.9226,146.849,146.8674,29652.0
2021-05-06 12:00:00,159.71,159.75,159.65,159.7,28194.0,146.8674,146.9042,146.8123,146.8582,28194.0
2021-05-06 12:05:00,159.7,159.71,159.61,159.63,22338.0,146.8582,146.8674,146.7755,146.7939,22338.0
2021-05-06 12:10:00,159.63,159.66,159.6,159.61,20964.0,146.7939,146.8215,146.7663,146.7755,20964.0
2021-05-06 12:15:00,159.61,159.69,159.61,159.67,14614.0,146.7755,146.849,146.7755,146.8307,14614.0
2021-05-06 12:20:00,159.67,159.75,159.65,159.74,16360.0,146.8307,146.9042,146.8123,146.895,16360.0
2021-05-06 12:25:00,159.71,159.86,159.71,159.86,21465.0,146.8674,147.0054,146.8674,147.0054,21465.0
2021-05-06 12:30:00,159.84,159.85,159.69,159.7,5995.0,146.987,146.9962,146.849,146.8582,5995.0
2021-05-06 12:35:00,159.7,159.7,159.51,159.55,51540.0,146.8582,146.8582,146.6835,146.7203,51540.0
2021-05-06 12:40:00,159.59,159.69,159.58,159.69,12181.0,146.7571,146.849,146.7479,146.849,12181.0
2021-05-06 12:45:00,159.67,159.7,159.6,159.62,16916.0,146.8307,146.8582,146.7663,146.7847,16916.0
2021-05-06 12:50:00,159.64,159.66,159.6,159.6,23200.0,146.8031,146.8215,146.7663,146.7663,23200.0
2021-05-06 12:55:00,159.59,159.62,159.55,159.57,20992.0,146.7571,146.7847,146.7203,146.7387,20992.0
2021-05-06 13:00:00,159.56,159.67,159.55,159.63,21130.0,146.7295,146.8307,146.7203,146.7939,21130.0
2021-05-06 13:05:00,159.64,159.7,159.57,159.7,18496.0,146.8031,146.8582,146.7387,146.8582,18496.0
2021-05-06 13:10:00,159.68,159.74,159.64,159.64,35021.0,146.8399,146.895,146.8031,146.8031,35021.0
2021-05-06 13:15:00,159.64,159.69,159.54,159.59,58484.0,146.8031,146.849,146.7111,146.7571,58484.0
2021-05-06 13:20:00,159.61,159.65,159.58,159.61,44483.0,146.7755,146.8123,146.7479,146.7755,44483.0
2021-05-06 13:25:00,159.63,159.68,159.62,159.64,33056.0,146.7939,146.8399,146.7847,146.8031,33056.0
2021-05-06 13:30:00,159.64,159.68,159.6,159.61,10918.0,146.8031,146.8399,146.7663,146.7755,10918.0
2021-05-06 13:35:00,159.65,159.7,159.63,159.65,22903.0,146.8123,146.8582,146.7939,146.8123,22903.0
2021-05-06 13:40:00,159.66,159.75,159.61,159.72,62328.0,146.8215,146.9042,146.7755,146.8766,62328.0
2021-05-06 13:45:00,159.72,159.75,159.65,159.7,85191.0,146.8766,146.9042,146.8123,146.8582,85191.0
2021-05-06 13:50:00,159.69,159.7,159.59,159.59,35595.0,146.849,146.8582,146.7571,146.7571,35595.0
2021-05-06 13:55:00,159.61,159.64,159.56,159.58,41023.0,146.7755,146.8031,146.7295,146.7479,41023.0
2021-05-06 14:00:00,159.58,159.58,159.5,159.53,54648.0,146.7479,146.7479,146.6743,146.7019,54648.0
2021-05-06 14:05:00,159.54,159.61,159.52,159.59,49273.0,146.7111,146.7755,146.6927,146.7571,49273.0
2021-05-06 14:10:00,159.6,159.69,159.32,159.59,128928.0,146.7663,146.849,146.5088,146.7571,128928.0
2021-05-06 14:15:00,159.58,159.65,159.49,159.55,46528.0,146.7479,146.8123,146.6651,146.7203,46528.0
2021-05-06 14:20:00,159.55,159.6,159.43,159.59,42599.0,146.7203,146.7663,146.61,146.7571,42599.0
2021-05-06 14:25:00,159.61,159.61,159.39,159.42,68338.0,146.7755,146.7755,146.5732,146.6008,68338.0
2021-05-06 14:30:00,159.42,159.48,159.37,159.41,41198.0,146.6008,146.6559,146.5548,146.5916,41198.0
2021-05-06 14:35:00,159.41,159.45,159.34,159.4,43753.0,146.5916,146.6283,146.5272,146.5824,43753.0
2021-05-06 14:40:00,159.42,159.47,159.33,159.38,43135.0,146.6008,146.6467,146.518,146.564,43135.0
2021-05-06 14:45:00,159.39,159.52,159.38,159.49,11202.0,146.5732,146.6927,146.564,146.6651,11202.0
2021-05-06 14:50:00,159.51,159.6,159.47,159.56,15775.0,146.6835,146.7663,146.6467,146.7295,15775.0
2021-05-06 14:55:00,159.58,159.66,159.56,159.57,15524.0,146.7479,146.8215,146.7295,146.7387,15524.0
2021-05-06 15:00:00,159.57,159.62,159.53,159.55,12215.0,146.7387,146.7847,146.7019,146.7203,12215.0
2021-05-06 15:05:00,159.57,159.62,159.56,159.6,8497.0,146.7387,146.7847,146.7295,146.7663,8497.0
2021-05-06 15:10:00,159.61,159.75,159.6,159.69,29781.0,146.7755,146.9042,146.7663,146.849,29781.0
2021-05-06 15:15:00,159.67,159.72,159.6,159.67,15869.0,146.8307,146.8766,146.7663,146.8307,15869.0
2021-05-06 15:20:00,159.67,159.73,159.64,159.73,10705.0,146.8307,146.8858,146.8031,146.8858,10705.0
2021-05-06 15:25:00,159.72,159.9,159.7,159.84,10611.0,146.8766,147.0422,146.8582,146.987,10611.0
2021-05-06 15:30:00,159.86,159.96,159.83,159.91,18038.0,147.0054,147.0973,146.9778,147.0514,18038.0
2021-05-06 15:35:00,159.92,160.09,159.91,160.09,30616.0,147.0606,147.2169,147.0514,147.2169,30616.0
2021-05-06 15:40:00,160.11,160.19,160.09,160.15,63180.0,147.2353,147.3088,147.2169,147.2721,63180.0
2021-05-06 15:45:00,160.16,160.25,160.14,160.23,35647.0,147.2813,147.364,147.2629,147.3456,35647.0
2021-05-06 15:50:00,160.25,160.52,160.25,160.38,101822.0,147.364,147.6123,147.364,147.4836,101822.0
2021-05-06 15:55:00,160.38,160.6,160.38,160.56,47712.0,147.4836,147.6859,147.4836,147.6491,47712.0
2021-05-07 09:30:00,160.33,160.33,159.97,160.22,60120.0,147.4376,147.4376,147.1065,147.3364,60120.0
2021-05-07 09:35:00,160.21,160.6,160.18,160.6,38517.0,147.3272,147.6859,147.2996,147.6859,38517.0
2021-05-07 09:40:00,160.62,161.02,160.62,160.94,46715.0,147.7043,148.0721,147.7043,147.9985,46715.0
2021-05-07 09:45:00,160.97,161.15,160.92,161.1,45775.0,148.0261,148.1916,147.9801,148.1457,45775.0
2021-05-07 09:50:00,161.12,161.15,160.83,160.97,41519.0,148.1641,148.1916,147.8974,148.0261,41519.0
2021-05-07 09:55:00,160.95,161.01,160.84,160.86,37904.0,148.0077,148.0629,147.9066,147.925,37904.0
2021-05-07 10:00:00,160.92,161.2,160.92,161.12,26169.0,147.9801,148.2376,147.9801,148.1641,26169.0
2021-05-07 10:05:00,161.11,161.32,161.1,161.32,32049.0,148.1549,148.348,148.1457,148.348,32049.0
2021-05-07 10:10:00,161.3,161.5,161.28,161.39,45669.0,148.3296,148.5135,148.3112,148.4123,45669.0
2021-05-07 10:15:00,161.42,161.49,161.33,161.4,18193.0,148.4399,148.5043,148.3572,148.4215,18193.0
2021-05-07 10:20:00,161.4,161.42,161.28,161.29,22853.0,148.4215,148.4399,148.3112,148.3204,22853.0
2021-05-07 10:25:00,161.29,161.37,161.27,161.3,18911.0,148.3204,148.394,148.302,148.3296,18911.0
2021-05-07 10:30:00,161.32,161.38,161.26,161.34,8436.0,148.348,148.4032,148.2928,148.3664,8436.0
2021-05-07 10:35:00,161.34,161.34,161.21,161.28,24911.0,148.3664,148.3664,148.2468,148.3112,24911.0
2021-05-07 10:40:00,161.32,161.36,161.28,161.36,15848.0,148.348,148.3848,148.3112,148.3848,15848.0
2021-05-07 10:45:00,161.37,161.39,161.26,161.33,10243.0,148.394,148.4123,148.2928,148.3572,10243.0
2021-05-07 10:50:00,161.33,161.43,161.29,161.41,7851.0,148.3572,148.4491,148.3204,148.4307,7851.0
2021-05-07 10:55:00,161.42,161.43,161.34,161.35,9773.0,148.4399,148.4491,148.3664,148.3756,9773.0
2021-05-07 11:00:00,161.4,161.43,161.33,161.36,6879.0,148.4215,148.4491,148.3572,148.3848,6879.0
2021-05-07 11:05:00,161.36,161.36,161.31,161.34,4469.0,148.3848,148.3848,148.3388,148.3664,4469.0
2021-05-07 11:10:00,161.31,161.4,161.29,161.38,10470.0,148.3388,148.4215,148.3204,148.4032,10470.0
2021-05-07 11:15:00,161.37,161.37,161.28,161.31,6782.0,148.394,148.394,148.3112,148.3388,6782.0
2021-05-07 11:20:00,161.3,161.3,161.23,161.26,7876.0,148.3296,148.3296,148.2652,148.2928,7876.0
2021-05-07 11:25:00,161.24,161.25,161.2,161.25,8628.0,148.2744,148.2836,148.2376,148.2836,8628.0
2021-05-07 11:30:00,161.24,161.41,161.23,161.41,13276.0,148.2744,148.4307,148.2652,148.4307,13276.0
2021-05-07 11:35:00,161.39,161.43,161.34,161.39,13061.0,148.4123,148.4491,148.3664,148.4123,13061.0
2021-05-07 11:40:00,161.39,161.5,161.39,161.48,11753.0,148.4123,148.5135,148.4123,148.4951,11753.0
2021-05-07 11:45:00,161.47,161.47,161.27,161.35,19506.0,148.4859,148.4859,148.302,148.3756,19506.0
2021-05-07 11:50:00,161.39,161.43,161.38,161.43,4561.0,148.4123,148.4491,148.4032,148.4491,4561.0
2021-05-07 11:55:00,161.4,161.41,161.37,161.4,8299.0,148.4215,148.4307,148.394,148.4215,8299.0
2021-05-07 12:00:00,161.4,161.43,161.36,161.42,12258.0,148.4215,148.4491,148.3848,148.4399,12258.0
2021-05-07 12:05:00,161.43,161.44,161.35,161.44,21282.0,148.4491,148.4583,148.3756,148.4583,21282.0
2021-05-07 12:10:00,161.44,161.44,161.34,161.37,17125.0,148.4583,148.4583,148.3664,148.394,17125.0
2021-05-07 12:15:00,161.35,161.4,161.35,161.37,9193.0,148.3756,148.4215,148.3756,148.394,9193.0
2021-05-07 12:20:00,161.38,161.45,161.38,161.43,3573.0,148.4032,148.4675,148.4032,148.4491,3573.0
2021-05-07 12:25:00,161.43,161.47,161.4,161.47,9538.0,148.4491,148.4859,148.4215,148.4859,9538.0
2021-05-07 12:30:00,161.48,161.48,161.41,161.43,37572.0,148.4951,148.4951,148.4307,148.4491,37572.0
2021-05-07 12:35:00,161.43,161.45,161.39,161.41,25389.0,148.4491,148.4675,148.4123,148.4307,25389.0
2021-05-07 12:40:00,161.42,161.48,161.39,161.48,10511.0,148.4399,148.4951,148.4123,148.4951,10511.0
2021-05-07 12:45:00,161.5,161.5,161.42,161.43,11150.0,148.5135,148.5135,148.4399,148.4491,11150.0
2021-05-07 12:50:00,161.43,161.48,161.43,161.46,7275.0,148.4491,148.4951,148.4491,148.4767,7275.0
2021-05-07 12:55:00,161.49,161.57,161.48,161.53,44217.0,148.5043,148.5779,148.4951,148.5411,44217.0
2021-05-07 13:00:00,161.54,161.6,161.53,161.58,21336.0,148.5503,148.6055,148.5411,148.5871,21336.0
2021-05-07 13:05:00,161.58,161.59,161.5,161.52,35060.0,148.5871,148.5963,148.5135,148.5319,35060.0
2021-05-07 13:10:00,161.55,161.58,161.53,161.55,37748.0,148.5595,148.5871,148.5411,148.5595,37748.0
2021-05-07 13:15:00,161.55,161.55,161.48,161.49,30000.0,148.5595,148.5595,148.4951,148.5043,30000.0
2021-05-07 13:20:00,161.5,161.59,161.48,161.59,25997.0,148.5135,148.5963,148.4951,148.5963,25997.0
2021-05-07 13:25:00,161.59,161.6,161.51,161.51,35012.0,148.5963,148.6055,148.5227,148.5227,35012.0
2021-05-07 13:30:00,161.51,161.63,161.51,161.63,20444.0,148.5227,148.633,148.5227,148.633,20444.0
2021-05-07 13:35:00,161.65,161.68,161.6,161.66,48319.0,148.6514,148.679,148.6055,148.6606,48319.0
2021-05-07 13:40:00,161.65,161.68,161.62,161.67,16073.0,148.6514,148.679,148.6239,148.6698,16073.0
2021-05-07 13:45:00,161.67,161.69,161.65,161.65,6608.0,148.6698,148.6882,148.6514,148.6514,6608.0
2021-05-07 13:50:00,161.64,161.69,161.64,161.65,6018.0,148.6422,148.6882,148.6422,148.6514,6018.0
2021-05-07 13:55:00,161.69,161.71,161.64,161.7,4179.0,148.6882,148.7066,148.6422,148.6974,4179.0
2021-05-07 14:00:00,161.69,161.7,161.5,161.65,15540.0,148.6882,148.6974,148.5135,148.6514,15540.0
2021-05-07 14:05:00,161.65,161.76,161.65,161.76,23632.0,148.6514,148.7526,148.6514,148.7526,23632.0
2021-05-07 14:10:00,161.77,161.8,161.73,161.74,18544.0,148.7618,148.7894,148.725,148.7342,18544.0
2021-05-07 14:15:00,161.75,161.82,161.74,161.81,20558.0,148.7434,148.8078,148.7342,148.7986,20558.0
2021-05-07 14:20:00,161.81,161.87,161.77,161.87,31623.0,148.7986,148.8537,148.7618,148.8537,31623.0
2021-05-07 14:25:00,161.86,161.91,161.85,161.9,10778.0,148.8446,148.8905,148.8354,148.8813,10778.0
2021-05-07 14:30:00,161.89,161.91,161.86,161.88,11162.0,148.8721,148.8905,148.8446,148.8629,11162.0
2021-05-07 14:35:00,161.85,161.89,161.78,161.82,8992.0,148.8354,148.8721,148.771,148.8078,8992.0
2021-05-07 14:40:00,161.84,161.84,161.7,161.75,22848.0,148.8262,148.8262,148.6974,148.7434,22848.0
2021-05-07 14:45:00,161.75,161.81,161.7,161.71,5320.0,148.7434,148.7986,148.6974,148.7066,5320.0
2021-05-07 14:50:00,161.69,161.74,161.67,161.69,23881.0,148.6882,148.7342,148.6698,148.6882,23881.0
2021-05-07 14:55:00,161.67,161.75,161.67,161.73,19194.0,148.6698,148.7434,148.6698,148.725,19194.0
2021-05-07 15:00:00,161.73,161.77,161.66,161.75,15143.0,148.725,148.7618,148.6606,148.7434,15143.0
2021-05-07 15:05:00,161.77,161.83,161.75,161.83,23450.0,148.7618,148.817,148.7434,148.817,23450.0
2021-05-07 15:10:00,161.82,161.82,161.75,161.81,8431.0,148.8078,148.8078,148.7434,148.7986,8431.0
2021-05-07 15:15:00,161.83,161.9,161.83,161.84,11151.0,148.817,148.8813,148.817,148.8262,11151.0
2021-05-07 15:20:00,161.85,161.93,161.82,161.85,20393.0,148.8354,148.9089,148.8078,148.8354,20393.0
2021-05-07 15:25:00,161.85,161.89,161.82,161.89,11904.0,148.8354,148.8721,148.8078,148.8721,11904.0
2021-05-07 15:30:00,161.9,161.96,161.87,161.91,23597.0,148.8813,148.9365,148.8537,148.8905,23597.0
2021-05-07 15:35:00,161.9,161.96,161.84,161.89,22883.0,148.8813,148.9365,148.8262,148.8721,22883.0
2021-05-07 15:40:00,161.9,161.93,161.83,161.85,13645.0,148.8813,148.9089,148.817,148.8354,13645.0
2021-05-07 15:45:00,161.85,161.95,161.78,161.94,41793.0,148.8354,148.9273,148.771,148.9181,41793.0
2021-05-07 15:50:00,161.95,161.97,161.86,161.91,28053.0,148.9273,148.9457,148.8446,148.8905,28053.0
2021-05-07 15:55:00,161.93,161.96,161.81,161.82,99166.0,148.9089,148.9365,148.7986,148.8078,99166.0
2021-05-10 09:30:00,162.55,162.86,162.35,162.81,57174.0,149.4791,149.7641,149.2952,149.7182,57174.0
2021-05-10 09:35:00,162.79,162.94,162.7,162.94,32308.0,149.6998,149.8377,149.617,149.8377,32308.0
2021-05-10 09:40:00,162.95,162.95,162.7,162.71,68547.0,149.8469,149.8469,149.617,149.6262,68547.0
2021-05-10 09:45:00,162.7,162.82,162.62,162.71,327077.0,149.617,149.7274,149.5434,149.6262,327077.0
2021-05-10 09:50:00,162.73,162.9,162.63,162.84,360395.0,149.6446,149.8009,149.5526,149.7457,360395.0
2021-05-10 09:55:00,162.86,162.97,162.81,162.97,8258.0,149.7641,149.8653,149.7182,149.8653,8258.0
2021-05-10 10:00:00,162.98,163.05,162.86,163.02,24148.0,149.8745,149.9389,149.7641,149.9113,24148.0
2021-05-10 10:05:00,162.99,163.09,162.96,163.07,16795.0,149.8837,149.9756,149.8561,149.9573,16795.0
2021-05-10 10:10:00,163.08,163.17,163.07,163.12,11323.0,149.9665,150.0492,149.9573,150.0032,11323.0
2021-05-10 10:15:00,163.13,163.14,162.97,163.02,8649.0,150.0124,150.0216,149.8653,149.9113,8649.0
2021-05-10 10:20:00,163.0,163.04,162.95,162.96,8457.0,149.8929,149.9297,149.8469,149.8561,8457.0
2021-05-10 10:25:00,162.97,162.98,162.84,162.88,12944.0,149.8653,149.8745,149.7457,149.7825,12944.0
2021-05-10 10:30:00,162.84,162.87,162.64,162.73,344952.0,149.7457,149.7733,149.5618,149.6446,344952.0
2021-05-10 10:35:00,162.72,162.81,162.69,162.81,16673.0,149.6354,149.7182,149.6078,149.7182,16673.0
2021-05-10 10:40:00,162.8,162.8,162.68,162.75,6612.0,149.709,149.709,149.5986,149.663,6612.0
2021-05-10 10:45:00,162.74,162.75,162.69,162.71,5796.0,149.6538,149.663,149.6078,149.6262,5796.0
2021-05-10 10:50:00,162.74,162.86,162.71,162.82,9365.0,149.6538,149.7641,149.6262,149.7274,9365.0
2021-05-10 10:55:00,162.81,163.02,162.81,162.99,16128.0,149.7182,149.9113,149.7182,149.8837,16128.0
2021-05-10 11:00:00,163.0,163.1,162.98,163.1,8170.0,149.8929,149.9848,149.8745,149.9848,8170.0
2021-05-10 11:05:00,163.11,163.21,163.1,163.18,3943.0,149.994,150.086,149.9848,150.0584,3943.0
2021-05-10 11:10:00,163.18,163.22,163.14,163.18,9577.0,150.0584,150.0952,150.0216,150.0584,9577.0
2021-05-10 11:15:00,163.16,163.3,163.08,163.3,8910.0,150.04,150.1688,149.9665,150.1688,8910.0
2021-05-10 11:20:00,163.32,163.39,163.32,163.37,11375.0,150.1872,150.2515,150.1872,150.2331,11375.0
2021-05-10 11:25:00,163.35,163.38,163.34,163.36,4584.0,150.2147,150.2423,150.2055,150.2239,4584.0
2021-05-10 11:30:00,163.37,163.39,163.33,163.37,23660.0,150.2331,150.2515,150.1963,150.2331,23660.0
2021-05-10 11:35:00,163.38,163.39,163.33,163.34,8068.0,150.2423,150.2515,150.1963,150.2055,8068.0
2021-05-10 11:40:00,163.35,163.37,163.27,163.28,24167.0,150.2147,150.2331,150.1412,150.1504,24167.0
2021-05-10 11:45:00,163.28,163.28,163.15,163.22,4329.0,150.1504,150.1504,150.0308,150.0952,4329.0
2021-05-10 11:50:00,163.22,163.25,163.2,163.25,3247.0,150.0952,150.1228,150.0768,150.1228,3247.0
2021-05-10 11:55:00,163.29,163.33,163.27,163.27,4815.0,150.1596,150.1963,150.1412,150.1412,4815.0
2021-05-10 12:00:00,163.28,163.29,163.25,163.27,5011.0,150.1504,150.1596,150.1228,150.1412,5011.0
2021-05-10 12:05:00,163.25,163.25,163.18,163.18,4476.0,150.1228,150.1228,150.0584,150.0584,4476.0
2021-05-10 12:10:00,163.19,163.22,163.16,163.17,9443.0,150.0676,150.0952,150.04,150.0492,9443.0
2021-05-10 12:15:00,163.17,163.22,163.17,163.19,8752.0,150.0492,150.0952,150.0492,150.0676,8752.0
2021-05-10 12:20:00,163.19,163.25,163.17,163.25,8637.0,150.0676,150.1228,150.0492,150.1228,8637.0
2021-05-10 12:25:00,163.25,163.26,163.05,163.08,1187373.0,150.1228,150.132,149.9389,149.9665,1187373.0
2021-05-10 12:30:00,163.09,163.16,163.09,163.14,9904.0,149.9756,150.04,149.9756,150.0216,9904.0
2021-05-10 12:35:00,163.14,163.17,163.14,163.14,4715.0,150.0216,150.0492,150.0216,150.0216,4715.0
2021-05-10 12:40:00,163.14,163.15,163.08,163.09,11036.0,150.0216,150.0308,149.9665,149.9756,11036.0
2021-05-10 12:45:00,163.07,163.12,163.07,163.09,3955.0,149.9573,150.0032,149.9573,149.9756,3955.0
2021-05-10 12:50:00,163.06,163.1,163.05,163.07,6209.0,149.9481,149.9848,149.9389,149.9573,6209.0
2021-05-10 12:55:00,163.06,163.07,163.01,163.02,15510.0,149.9481,149.9573,149.9021,149.9113,15510.0
2021-05-10 13:00:00,163.06,163.07,163.0,163.01,5292.0,149.9481,149.9573,149.8929,149.9021,5292.0
2021-05-10 13:05:00,163.0,163.07,162.98,163.05,8734.0,149.8929,149.9573,149.8745,149.9389,8734.0
2021-05-10 13:10:00,163.05,163.09,163.03,163.06,10517.0,149.9389,149.9756,149.9205,149.9481,10517.0
2021-05-10 13:15:00,163.05,163.08,162.98,162.98,8506.0,149.9389,149.9665,149.8745,149.8745,8506.0
2021-05-10 13:20:00,163.03,163.09,163.03,163.07,4791.0,149.9205,149.9756,149.9205,149.9573,4791.0
2021-05-10 13:25:00,163.06,163.07,162.99,162.99,10128.0,149.9481,149.9573,149.8837,149.8837,10128.0
2021-05-10 13:30:00,162.99,163.04,162.95,163.03,9203.0,149.8837,149.9297,149.8469,149.9205,9203.0
2021-05-10 13:35:00,163.02,163.04,162.95,162.99,9424.0,149.9113,149.9297,149.8469,149.8837,9424.0
2021-05-10 13:40:00,162.96,163.01,162.93,163.0,7920.0,149.8561,149.9021,149.8285,149.8929,7920.0
2021-05-10 13:45:00,163.0,163.07,162.97,163.06,11521.0,149.8929,149.9573,149.8653,149.9481,11521.0
2021-05-10 13:50:00,163.07,163.1,163.07,163.08,6022.0,149.9573,149.9848,149.9573,149.9665,6022.0
2021-05-10 13:55:00,163.08,163.11,163.01,163.03,9799.0,149.9665,149.994,149.9021,149.9205,9799.0
2021-05-10 14:00:00,163.03,163.06,162.98,163.02,24953.0,149.9205,149.9481,149.8745,149.9113,24953.0
2021-05-10 14:05:00,163.03,163.04,162.96,163.02,31010.0,149.9205,149.9297,149.8561,149.9113,31010.0
2021-05-10 14:10:00,163.02,163.09,163.02,163.03,17879.0,149.9113,149.9756,149.9113,149.9205,17879.0
2021-05-10 14:15:00,162.98,162.99,162.6,162.65,36015.0,149.8745,149.8837,149.525,149.571,36015.0
2021-05-10 14:20:00,162.66,162.67,162.43,162.67,20193.0,149.5802,149.5894,149.3687,149.5894,20193.0
2021-05-10 14:25:00,162.65,162.68,162.44,162.5,18992.0,149.571,149.5986,149.3779,149.4331,18992.0
2021-05-10 14:30:00,162.51,162.55,162.37,162.55,36077.0,149.4423,149.4791,149.3135,149.4791,36077.0
2021-05-10 14:35:00,162.54,162.54,162.33,162.36,14697.0,149.4699,149.4699,149.2768,149.3043,14697.0
2021-05-10 14:40:00,162.34,162.39,162.24,162.26,16250.0,149.286,149.3319,149.194,149.2124,16250.0
2021-05-10 14:45:00,162.26,162.26,162.16,162.17,22064.0,149.2124,149.2124,149.1204,149.1296,22064.0
2021-05-10 14:50:00,162.16,162.19,162.04,162.12,55997.0,149.1204,149.148,149.0101,149.0836,55997.0
2021-05-10 14:55:00,162.12,162.26,162.06,162.26,20899.0,149.0836,149.2124,149.0285,149.2124,20899.0
2021-05-10 15:00:00,162.27,162.33,162.19,162.23,16284.0,149.2216,149.2768,149.148,149.1848,16284.0
2021-05-10 15:05:00,162.24,162.26,162.04,162.19,10261.0,149.194,149.2124,149.0101,149.148,10261.0
2021-05-10 15:10:00,162.2,162.34,162.19,162.26,21313.0,149.1572,149.286,149.148,149.2124,21313.0
2021-05-10 15:15:00,162.23,162.26,162.11,162.18,16809.0,149.1848,149.2124,149.0744,149.1388,16809.0
2021-05-10 15:20:00,162.15,162.19,162.04,162.12,27912.0,149.1112,149.148,149.0101,149.0836,27912.0
2021-05-10 15:25:00,162.12,162.29,162.1,162.26,23234.0,149.0836,149.24,149.0653,149.2124,23234.0
2021-05-10 15:30:00,162.25,162.34,162.14,162.32,42174.0,149.2032,149.286,149.102,149.2676,42174.0
2021-05-10 15:35:00,162.32,162.32,162.14,162.23,39390.0,149.2676,149.2676,149.102,149.1848,39390.0
2021-05-10 15:40:00,162.22,162.26,162.19,162.19,39223.0,149.1756,149.2124,149.148,149.148,39223.0
2021-05-10 15:45:00,162.22,162.32,161.91,161.98,54572.0,149.1756,149.2676,148.8905,148.9549,54572.0
2021-05-10 15:50:00,161.96,161.99,161.75,161.76,100100.0,148.9365,148.9641,148.7434,148.7526,100100.0
2021-05-10 15:55:00,161.78,161.88,161.55,161.62,128901.0,148.771,148.8629,148.5595,148.6239,128901.0
2021-05-11 09:30:00,160.11,160.2,159.82,159.83,98500.0,147.2353,147.318,146.9686,146.9778,98500.0
2021-05-11 09:35:00,159.83,159.86,159.54,159.7,45388.0,146.9778,147.0054,146.7111,146.8582,45388.0
2021-05-11 09:40:00,159.7,160.12,159.61,160.12,83509.0,146.8582,147.2445,146.7755,147.2445,83509.0
2021-05-11 09:45:00,160.06,160.09,159.91,159.95,107478.0,147.1893,147.2169,147.0514,147.0881,107478.0
2021-05-11 09:50:00,159.95,160.29,159.95,160.27,40346.0,147.0881,147.4008,147.0881,147.3824,40346.0
2021-05-11 09:55:00,160.26,160.56,160.19,160.55,29424.0,147.3732,147.6491,147.3088,147.6399,29424.0
2021-05-11 10:00:00,160.59,160.75,160.58,160.69,34646.0,147.6767,147.8238,147.6675,147.7686,34646.0
2021-05-11 10:05:00,160.67,160.7,160.23,160.25,24576.0,147.7502,147.7778,147.3456,147.364,24576.0
2021-05-11 10:10:00,160.26,160.32,159.98,160.05,54613.0,147.3732,147.4284,147.1157,147.1801,54613.0
2021-05-11 10:15:00,160.0,160.03,159.72,159.74,32692.0,147.1341,147.1617,146.8766,146.895,32692.0
2021-05-11 10:20:00,159.78,160.03,159.67,159.67,29855.0,146.9318,147.1617,146.8307,146.8307,29855.0
2021-05-11 10:25:00,159.63,159.65,159.28,159.31,65511.0,146.7939,146.8123,146.472,146.4996,65511.0
2021-05-11 10:30:00,159.14,159.27,159.02,159.11,51362.0,146.3433,146.4628,146.2329,146.3157,51362.0
2021-05-11 10:35:00,159.08,159.08,158.69,158.78,30288.0,146.2881,146.2881,145.9295,146.0122,30288.0
2021-05-11 10:40:00,158.7,158.96,158.68,158.76,22358.0,145.9387,146.1777,145.9203,145.9938,22358.0
2021-05-11 10:45:00,158.69,158.97,158.4,158.96,19918.0,145.9295,146.1869,145.6628,146.1777,19918.0
2021-05-11 10:50:00,158.85,159.07,158.84,159.0,27262.0,146.0766,146.2789,146.0674,146.2145,27262.0
2021-05-11 10:55:00,158.98,159.14,158.93,158.95,14223.0,146.1961,146.3433,146.1502,146.1686,14223.0
2021-05-11 11:00:00,158.9,159.02,158.67,158.67,16830.0,146.1226,146.2329,145.9111,145.9111,16830.0
2021-05-11 11:05:00,158.64,158.91,158.6,158.79,27498.0,145.8835,146.1318,145.8467,146.0214,27498.0
2021-05-11 11:10:00,158.73,158.96,158.66,158.96,14121.0,145.9662,146.1777,145.9019,146.1777,14121.0
2021-05-11 11:15:00,158.95,159.23,158.77,159.23,27268.0,146.1686,146.426,146.003,146.426,27268.0
2021-05-11 11:20:00,159.23,159.29,159.2,159.24,28227.0,146.426,146.4812,146.3984,146.4352,28227.0
2021-05-11 11:25:00,159.24,159.46,159.2,159.46,35059.0,146.4352,146.6375,146.3984,146.6375,35059.0
2021-05-11 11:30:00,159.49,159.5,159.37,159.48,10930.0,146.6651,146.6743,146.5548,146.6559,10930.0
2021-05-11 11:35:00,159.51,159.61,159.45,159.54,24349.0,146.6835,146.7755,146.6283,146.7111,24349.0
2021-05-11 11:40:00,159.57,159.58,159.31,159.31,56796.0,146.7387,146.7479,146.4996,146.4996,56796.0
2021-05-11 11:45:00,159.32,159.65,159.32,159.62,20178.0,146.5088,146.8123,146.5088,146.7847,20178.0
2021-05-11 11:50:00,159.6,159.76,159.53,159.75,14037.0,146.7663,146.9134,146.7019,146.9042,14037.0
2021-05-11 11:55:00,159.74,159.78,159.57,159.61,22953.0,146.895,146.9318,146.7387,146.7755,22953.0
2021-05-11 12:00:00,159.61,159.62,159.44,159.49,10970.0,146.7755,146.7847,146.6191,146.6651,10970.0
2021-05-11 12:05:00,159.49,159.55,159.41,159.43,18764.0,146.6651,146.7203,146.5916,146.61,18764.0
2021-05-11 12:10:00,159.42,159.52,159.39,159.47,18167.0,146.6008,146.6927,146.5732,146.6467,18167.0
2021-05-11 12:15:00,159.51,159.62,159.42,159.56,10139.0,146.6835,146.7847,146.6008,146.7295,10139.0
2021-05-11 12:20:00,159.54,159.54,159.4,159.48,8910.0,146.7111,146.7111,146.5824,146.6559,8910.0
2021-05-11 12:25:00,159.48,159.48,159.26,159.28,3850.0,146.6559,146.6559,146.4536,146.472,3850.0
2021-05-11 12:30:00,159.27,159.3,159.1,159.16,11780.0,146.4628,146.4904,146.3065,146.3617,11780.0
2021-05-11 12:35:00,159.18,159.38,159.15,159.35,12763.0,146.3801,146.564,146.3525,146.5364,12763.0
2021-05-11 12:40:00,159.35,159.35,159.04,159.04,6785.0,146.5364,146.5364,146.2513,146.2513,6785.0
2021-05-11 12:45:00,159.07,159.1,158.99,159.04,11221.0,146.2789,146.3065,146.2053,146.2513,11221.0
2021-05-11 12:50:00,159.03,159.03,158.81,158.85,5953.0,146.2421,146.2421,146.0398,146.0766,5953.0
2021-05-11 12:55:00,158.84,158.93,158.79,158.93,27832.0,146.0674,146.1502,146.0214,146.1502,27832.0
2021-05-11 13:00:00,158.92,159.16,158.86,159.15,13792.0,146.141,146.3617,146.0858,146.3525,13792.0
2021-05-11 13:05:00,159.16,159.16,158.96,159.12,10802.0,146.3617,146.3617,146.1777,146.3249,10802.0
2021-05-11 13:10:00,159.11,159.2,159.03,159.06,23860.0,146.3157,146.3984,146.2421,146.2697,23860.0
2021-05-11 13:15:00,159.08,159.25,158.98,159.17,14534.0,146.2881,146.4444,146.1961,146.3709,14534.0
2021-05-11 13:20:00,159.2,159.29,159.16,159.27,9609.0,146.3984,146.4812,146.3617,146.4628,9609.0
2021-05-11 13:25:00,159.28,159.43,159.27,159.41,11655.0,146.472,146.61,146.4628,146.5916,11655.0
2021-05-11 13:30:00,159.45,159.49,159.41,159.47,9604.0,146.6283,146.6651,146.5916,146.6467,9604.0
2021-05-11 13:35:00,159.48,159.55,159.43,159.55,37895.0,146.6559,146.7203,146.61,146.7203,37895.0
2021-05-11 13:40:00,159.55,159.63,159.54,159.62,29511.0,146.7203,146.7939,146.7111,146.7847,29511.0
2021-05-11 13:45:00,159.64,159.68,159.58,159.64,15968.0,146.8031,146.8399,146.7479,146.8031,15968.0
2021-05-11 13:50:00,159.64,159.64,159.34,159.34,39480.0,146.8031,146.8031,146.5272,146.5272,39480.0
2021-05-11 13:55:00,159.34,159.69,159.32,159.63,28352.0,146.5272,146.849,146.5088,146.7939,28352.0
2021-05-11 14:00:00,159.66,159.81,159.65,159.75,27034.0,146.8215,146.9594,146.8123,146.9042,27034.0
2021-05-11 14:05:00,159.77,159.8,159.51,159.55,33524.0,146.9226,146.9502,146.6835,146.7203,33524.0
2021-05-11 14:10:00,159.52,159.57,159.33,159.33,26263.0,146.6927,146.7387,146.518,146.518,26263.0
2021-05-11 14:15:00,159.32,159.4,159.26,159.37,36807.0,146.5088,146.5824,146.4536,146.5548,36807.0
2021-05-11 14:20:00,159.39,159.52,159.33,159.5,54548.0,146.5732,146.6927,146.518,146.6743,54548.0
2021-05-11 14:25:00,159.49,159.73,159.43,159.72,14986.0,146.6651,146.8858,146.61,146.8766,14986.0
2021-05-11 14:30:00,159.69,159.69,159.24,159.43,18103.0,146.849,146.849,146.4352,146.61,18103.0
2021-05-11 14:35:00,159.38,159.43,159.22,159.3,12424.0,146.564,146.61,146.4168,146.4904,12424.0
2021-05-11 14:40:00,159.31,159.38,159.15,159.36,37979.0,146.4996,146.564,146.3525,146.5456,37979.0
2021-05-11 14:45:00,159.33,159.54,159.3,159.54,242214.0,146.518,146.7111,146.4904,146.7111,242214.0
2021-05-11 14:50:00,159.52,159.63,159.39,159.51,65147.0,146.6927,146.7939,146.5732,146.6835,65147.0
2021-05-11 14:55:00,159.53,159.58,159.42,159.54,72919.0,146.7019,146.7479,146.6008,146.7111,72919.0
2021-05-11 15:00:00,159.53,159.62,159.48,159.54,84234.0,146.7019,146.7847,146.6559,146.7111,84234.0
2021-05-11 15:05:00,159.53,159.6,159.4,159.43,74759.0,146.7019,146.7663,146.5824,146.61,74759.0
2021-05-11 15:10:00,159.45,159.47,159.26,159.28,79052.0,146.6283,146.6467,146.4536,146.472,79052.0
2021-05-11 15:15:00,159.31,159.61,159.25,159.59,75249.0,146.4996,146.7755,146.4444,146.7571,75249.0
2021-05-11 15:20:00,159.63,159.66,159.55,159.63,81324.0,146.7939,146.8215,146.7203,146.7939,81324.0
2021-05-11 15:25:00,159.63,159.83,159.61,159.62,79913.0,146.7939,146.9778,146.7755,146.7847,79913.0
2021-05-11 15:30:00,159.62,159.66,159.17,159.18,107912.0,146.7847,146.8215,146.3709,146.3801,107912.0
2021-05-11 15:35:00,159.18,159.22,158.95,159.06,109394.0,146.3801,146.4168,146.1686,146.2697,109394.0
2021-05-11 15:40:00,159.05,159.24,159.03,159.17,78517.0,146.2605,146.4352,146.2421,146.3709,78517.0
2021-05-11 15:45:00,159.16,159.46,159.14,159.45,117884.0,146.3617,146.6375,146.3433,146.6283,117884.0
2021-05-11 15:50:00,159.46,159.56,159.3,159.36,178175.0,146.6375,146.7295,146.4904,146.5456,178175.0
2021-05-11 15:55:00,159.35,159.56,159.21,159.53,330866.0,146.5364,146.7295,146.4076,146.7019,330866.0
2021-05-12 09:30:00,159.35,159.5,159.18,159.5,110397.0,146.5364,146.6743,146.3801,146.6743,110397.0
2021-05-12 09:35:00,159.51,159.57,159.28,159.33,19857.0,146.6835,146.7387,146.472,146.518,19857.0
2021-05-12 09:40:00,159.38,159.47,159.0,159.1,36977.0,146.564,146.6467,146.2145,146.3065,36977.0
2021-05-12 09:45:00,159.09,159.37,158.87,158.87,32533.0,146.2973,146.5548,146.095,146.095,32533.0
2021-05-12 09:50:00,158.95,159.09,158.8,158.87,31199.0,146.1686,146.2973,146.0306,146.095,31199.0
2021-05-12 09:55:00,158.88,159.02,158.88,158.95,14242.0,146.1042,146.2329,146.1042,146.1686,14242.0
2021-05-12 10:00:00,158.97,159.0,158.76,158.93,17021.0,146.1869,146.2145,145.9938,146.1502,17021.0
2021-05-12 10:05:00,158.91,159.16,158.91,159.12,26187.0,146.1318,146.3617,146.1318,146.3249,26187.0
2021-05-12 10:10:00,159.12,159.15,158.89,159.0,21939.0,146.3249,146.3525,146.1134,146.2145,21939.0
2021-05-12 10:15:00,158.96,159.12,158.94,159.07,10542.0,146.1777,146.3249,146.1594,146.2789,10542.0
2021-05-12 10:20:00,159.07,159.29,159.06,159.22,15232.0,146.2789,146.4812,146.2697,146.4168,15232.0
2021-05-12 10:25:00,159.19,159.21,158.8,158.81,17843.0,146.3893,146.4076,146.0306,146.0398,17843.0
2021-05-12 10:30:00,158.8,158.88,158.53,158.62,41200.0,146.0306,146.1042,145.7823,145.8651,41200.0
2021-05-12 10:35:00,158.65,158.99,158.63,158.83,22506.0,145.8927,146.2053,145.8743,146.0582,22506.0
2021-05-12 10:40:00,158.78,158.8,158.6,158.77,44173.0,146.0122,146.0306,145.8467,146.003,44173.0
2021-05-12 10:45:00,158.68,158.79,158.5,158.53,25455.0,145.9203,146.0214,145.7547,145.7823,25455.0
2021-05-12 10:50:00,158.52,158.62,158.45,158.46,22710.0,145.7731,145.8651,145.7088,145.718,22710.0
2021-05-12 10:55:00,158.48,158.67,158.37,158.66,26725.0,145.7363,145.9111,145.6352,145.9019,26725.0
2021-05-12 11:00:00,158.61,158.82,158.61,158.82,24104.0,145.8559,146.049,145.8559,146.049,24104.0
2021-05-12 11:05:00,158.81,158.84,158.61,158.77,16116.0,146.0398,146.0674,145.8559,146.003,16116.0
2021-05-12 11:10:00,158.76,158.81,158.68,158.78,5271.0,145.9938,146.0398,145.9203,146.0122,5271.0
2021-05-12 11:15:00,158.78,158.79,158.63,158.75,12968.0,146.0122,146.0214,145.8743,145.9846,12968.0
2021-05-12 11:20:00,158.75,158.76,158.56,158.6,15856.0,145.9846,145.9938,145.8099,145.8467,15856.0
2021-05-12 11:25:00,158.56,158.69,158.52,158.66,18616.0,145.8099,145.9295,145.7731,145.9019,18616.0
2021-05-12 11:30:00,158.63,158.67,158.45,158.45,13475.0,145.8743,145.9111,145.7088,145.7088,13475.0
2021-05-12 11:35:00,158.45,158.48,158.34,158.44,18622.0,145.7088,145.7363,145.6076,145.6996,18622.0
2021-05-12 11:40:00,158.41,158.71,158.32,158.71,26979.0,145.672,145.9478,145.5892,145.9478,26979.0
2021-05-12 11:45:00,158.71,158.71,158.49,158.5,10909.0,145.9478,145.9478,145.7455,145.7547,10909.0
2021-05-12 11:50:00,158.47,158.47,158.16,158.17,12041.0,145.7271,145.7271,145.4421,145.4513,12041.0
2021-05-12 11:55:00,158.15,158.15,157.82,157.89,20532.0,145.4329,145.4329,145.1294,145.1938,20532.0
2021-05-12 12:00:00,157.9,157.98,157.84,157.89,13079.0,145.203,145.2766,145.1478,145.1938,13079.0
2021-05-12 12:05:00,157.85,157.98,157.85,157.86,20545.0,145.157,145.2766,145.157,145.1662,20545.0
2021-05-12 12:10:00,157.86,157.86,157.61,157.61,20972.0,145.1662,145.1662,144.9363,144.9363,20972.0
2021-05-12 12:15:00,157.6,157.66,157.43,157.65,17287.0,144.9271,144.9823,144.7708,144.9731,17287.0
2021-05-12 12:20:00,157.6,157.88,157.57,157.82,19926.0,144.9271,145.1846,144.8995,145.1294,19926.0
2021-05-12 12:25:00,157.79,157.85,157.7,157.76,12235.0,145.1018,145.157,145.0191,145.0742,12235.0
2021-05-12 12:30:00,157.75,157.86,157.67,157.78,15889.0,145.065,145.1662,144.9915,145.0926,15889.0
2021-05-12 12:35:00,157.81,157.84,157.6,157.62,13957.0,145.1202,145.1478,144.9271,144.9455,13957.0
2021-05-12 12:40:00,157.59,157.63,157.44,157.59,15571.0,144.9179,144.9547,144.78,144.9179,15571.0
2021-05-12 12:45:00,157.52,157.65,157.43,157.59,39032.0,144.8535,144.9731,144.7708,144.9179,39032.0
2021-05-12 12:50:00,157.59,157.73,157.58,157.65,24862.0,144.9179,145.0467,144.9087,144.9731,24862.0
2021-05-12 12:55:00,157.66,157.66,157.53,157.66,3120.0,144.9823,144.9823,144.8627,144.9823,3120.0
2021-05-12 13:00:00,157.63,157.85,157.54,157.85,18157.0,144.9547,145.157,144.8719,145.157,18157.0
2021-05-12 13:05:00,157.86,157.9,157.73,157.74,14428.0,145.1662,145.203,145.0467,145.0558,14428.0
2021-05-12 13:10:00,157.72,157.93,157.72,157.93,7131.0,145.0375,145.2306,145.0375,145.2306,7131.0
2021-05-12 13:15:00,157.91,157.92,157.8,157.82,9558.0,145.2122,145.2214,145.111,145.1294,9558.0
2021-05-12 13:20:00,157.79,157.79,157.69,157.7,6858.0,145.1018,145.1018,145.0099,145.0191,6858.0
2021-05-12 13:25:00,157.66,157.73,157.59,157.63,4479.0,144.9823,145.0467,144.9179,144.9547,4479.0
2021-05-12 13:30:00,157.57,157.64,157.47,157.48,3028.0,144.8995,144.9639,144.8076,144.8168,3028.0
2021-05-12 13:35:00,157.47,157.75,157.47,157.71,17051.0,144.8076,145.065,144.8076,145.0283,17051.0
2021-05-12 13:40:00,157.7,157.7,157.52,157.61,4855.0,145.0191,145.0191,144.8535,144.9363,4855.0
2021-05-12 13:45:00,157.6,157.6,157.44,157.44,10766.0,144.9271,144.9271,144.78,144.78,10766.0
2021-05-12 13:50:00,157.48,157.59,157.38,157.56,8945.0,144.8168,144.9179,144.7248,144.8903,8945.0
2021-05-12 13:55:00,157.53,157.63,157.5,157.55,15728.0,144.8627,144.9547,144.8351,144.8811,15728.0
2021-05-12 14:00:00,157.53,157.68,157.49,157.49,22289.0,144.8627,145.0007,144.826,144.826,22289.0
2021-05-12 14:05:00,157.51,157.52,157.44,157.46,27273.0,144.8443,144.8535,144.78,144.7984,27273.0
2021-05-12 14:10:00,157.38,157.38,157.24,157.35,6361.0,144.7248,144.7248,144.5961,144.6972,6361.0
2021-05-12 14:15:00,157.3,157.35,157.22,157.32,13866.0,144.6512,144.6972,144.5777,144.6696,13866.0
2021-05-12 14:20:00,157.37,157.41,157.2,157.21,15495.0,144.7156,144.7524,144.5593,144.5685,15495.0
2021-05-12 14:25:00,157.21,157.27,157.08,157.09,13344.0,144.5685,144.6236,144.4489,144.4581,13344.0
2021-05-12 14:30:00,157.07,157.32,156.92,157.29,22461.0,144.4397,144.6696,144.3018,144.642,22461.0
2021-05-12 14:35:00,157.24,157.39,157.09,157.28,25978.0,144.5961,144.734,144.4581,144.6328,25978.0
2021-05-12 14:40:00,157.26,157.44,157.23,157.43,32570.0,144.6144,144.78,144.5869,144.7708,32570.0
2021-05-12 14:45:00,157.4,157.56,157.31,157.53,13129.0,144.7432,144.8903,144.6604,144.8627,13129.0
2021-05-12 14:50:00,157.58,157.73,157.52,157.56,27910.0,144.9087,145.0467,144.8535,144.8903,27910.0
2021-05-12 14:55:00,157.57,157.57,157.44,157.48,22759.0,144.8995,144.8995,144.78,144.8168,22759.0
2021-05-12 15:00:00,157.44,157.47,157.22,157.26,18190.0,144.78,144.8076,144.5777,144.6144,18190.0
2021-05-12 15:05:00,157.22,157.26,157.14,157.24,7311.0,144.5777,144.6144,144.5041,144.5961,7311.0
2021-05-12 15:10:00,157.27,157.27,156.97,157.0,14531.0,144.6236,144.6236,144.3478,144.3754,14531.0
2021-05-12 15:15:00,157.0,157.04,156.82,156.82,10378.0,144.3754,144.4121,144.2098,144.2098,10378.0
2021-05-12 15:20:00,156.83,156.89,156.53,156.56,30366.0,144.219,144.2742,143.9431,143.9707,30366.0
2021-05-12 15:25:00,156.55,156.68,156.47,156.54,48154.0,143.9615,144.0811,143.888,143.9523,48154.0
2021-05-12 15:30:00,156.55,156.61,156.35,156.57,24948.0,143.9615,144.0167,143.7776,143.9799,24948.0
2021-05-12 15:35:00,156.52,156.52,156.29,156.44,33207.0,143.934,143.934,143.7224,143.8604,33207.0
2021-05-12 15:40:00,156.41,156.73,156.37,156.7,38279.0,143.8328,144.1271,143.796,144.0995,38279.0
2021-05-12 15:45:00,156.65,156.83,156.56,156.61,66876.0,144.0535,144.219,143.9707,144.0167,66876.0
2021-05-12 15:50:00,156.62,156.62,156.26,156.27,73610.0,144.0259,144.0259,143.6949,143.7041,73610.0
2021-05-12 15:55:00,156.3,156.61,156.27,156.5,260113.0,143.7316,144.0167,143.7041,143.9156,260113.0
2021-05-13 09:30:00,156.64,157.2,156.46,157.17,63959.0,144.0443,144.5593,143.8788,144.5317,63959.0
2021-05-13 09:35:00,157.27,157.55,157.26,157.33,84946.0,144.6236,144.8811,144.6144,144.6788,84946.0
2021-05-13 09:40:00,157.32,157.63,157.32,157.59,15633.0,144.6696,144.9547,144.6696,144.9179,15633.0
2021-05-13 09:45:00,157.63,157.94,157.63,157.75,27068.0,144.9547,145.2398,144.9547,145.065,27068.0
2021-05-13 09:50:00,157.76,158.22,157.76,158.15,24254.0,145.0742,145.4973,145.0742,145.4329,24254.0
2021-05-13 09:55:00,158.14,158.3,158.09,158.24,22211.0,145.4237,145.5708,145.3777,145.5156,22211.0
2021-05-13 10:00:00,158.3,158.56,158.27,158.51,25542.0,145.5708,145.8099,145.5432,145.7639,25542.0
2021-05-13 10:05:00,158.52,158.59,158.15,158.15,15309.0,145.7731,145.8375,145.4329,145.4329,15309.0
2021-05-13 10:10:00,158.15,158.47,158.15,158.33,26329.0,145.4329,145.7271,145.4329,145.5984,26329.0
2021-05-13 10:15:00,158.39,158.52,158.34,158.39,15571.0,145.6536,145.7731,145.6076,145.6536,15571.0
2021-05-13 10:20:00,158.37,158.74,158.32,158.7,56785.0,145.6352,145.9754,145.5892,145.9387,56785.0
2021-05-13 10:25:00,158.69,158.75,158.56,158.74,31338.0,145.9295,145.9846,145.8099,145.9754,31338.0
2021-05-13 10:30:00,158.77,158.86,158.73,158.78,11529.0,146.003,146.0858,145.9662,146.0122,11529.0
2021-05-13 10:35:00,158.78,158.82,158.68,158.74,19326.0,146.0122,146.049,145.9203,145.9754,19326.0
2021-05-13 10:40:00,158.73,158.79,158.52,158.52,26889.0,145.9662,146.0214,145.7731,145.7731,26889.0
2021-05-13 10:45:00,158.53,158.74,158.52,158.65,22789.0,145.7823,145.9754,145.7731,145.8927,22789.0
2021-05-13 10:50:00,158.64,158.79,158.54,158.79,15100.0,145.8835,146.0214,145.7915,146.0214,15100.0
2021-05-13 10:55:00,158.78,158.87,158.77,158.85,28115.0,146.0122,146.095,146.003,146.0766,28115.0
2021-05-13 11:00:00,158.85,158.87,158.65,158.7,16921.0,146.0766,146.095,145.8927,145.9387,16921.0
2021-05-13 11:05:00,158.68,158.72,158.48,158.53,14503.0,145.9203,145.957,145.7363,145.7823,14503.0
2021-05-13 11:10:00,158.53,158.55,158.41,158.41,9879.0,145.7823,145.8007,145.672,145.672,9879.0
2021-05-13 11:15:00,158.37,158.61,158.33,158.6,17882.0,145.6352,145.8559,145.5984,145.8467,17882.0
2021-05-13 11:20:00,158.61,158.61,158.46,158.55,10368.0,145.8559,145.8559,145.718,145.8007,10368.0
2021-05-13 11:25:00,158.54,158.56,158.18,158.25,24856.0,145.7915,145.8099,145.4605,145.5248,24856.0
2021-05-13 11:30:00,158.25,158.35,158.2,158.32,14455.0,145.5248,145.6168,145.4789,145.5892,14455.0
2021-05-13 11:35:00,158.29,158.53,158.22,158.51,19772.0,145.5616,145.7823,145.4973,145.7639,19772.0
2021-05-13 11:40:00,158.51,158.52,158.13,158.14,17807.0,145.7639,145.7731,145.4145,145.4237,17807.0
2021-05-13 11:45:00,158.14,158.36,158.12,158.36,22808.0,145.4237,145.626,145.4053,145.626,22808.0
2021-05-13 11:50:00,158.32,158.43,158.3,158.37,13261.0,145.5892,145.6904,145.5708,145.6352,13261.0
2021-05-13 11:55:00,158.41,158.43,158.1,158.18,19208.0,145.672,145.6904,145.3869,145.4605,19208.0
2021-05-13 12:00:00,158.2,158.43,158.12,158.26,36508.0,145.4789,145.6904,145.4053,145.534,36508.0
2021-05-13 12:05:00,158.27,158.46,158.22,158.46,11450.0,145.5432,145.718,145.4973,145.718,11450.0
2021-05-13 12:10:00,158.44,158.59,158.44,158.52,19941.0,145.6996,145.8375,145.6996,145.7731,19941.0
2021-05-13 12:15:00,158.53,158.58,158.46,158.46,26706.0,145.7823,145.8283,145.718,145.718,26706.0
2021-05-13 12:20:00,158.44,158.45,158.3,158.33,10269.0,145.6996,145.7088,145.5708,145.5984,10269.0
2021-05-13 12:25:00,158.33,158.54,158.33,158.51,17694.0,145.5984,145.7915,145.5984,145.7639,17694.0
2021-05-13 12:30:00,158.5,158.66,158.5,158.66,17732.0,145.7547,145.9019,145.7547,145.9019,17732.0
2021-05-13 12:35:00,158.66,158.67,158.53,158.55,15459.0,145.9019,145.9111,145.7823,145.8007,15459.0
2021-05-13 12:40:00,158.57,158.62,158.45,158.53,18154.0,145.8191,145.8651,145.7088,145.7823,18154.0
2021-05-13 12:45:00,158.56,158.66,158.52,158.65,10555.0,145.8099,145.9019,145.7731,145.8927,10555.0
2021-05-13 12:50:00,158.67,158.69,158.47,158.57,15425.0,145.9111,145.9295,145.7271,145.8191,15425.0
2021-05-13 12:55:00,158.58,158.58,158.21,158.37,17143.0,145.8283,145.8283,145.4881,145.6352,17143.0
2021-05-13 13:00:00,158.31,158.36,158.12,158.34,31663.0,145.58,145.626,145.4053,145.6076,31663.0
2021-05-13 13:05:00,158.35,158.39,158.16,158.39,16749.0,145.6168,145.6536,145.4421,145.6536,16749.0
2021-05-13 13:10:00,158.4,158.5,158.37,158.5,19681.0,145.6628,145.7547,145.6352,145.7547,19681.0
2021-05-13 13:15:00,158.48,158.58,158.27,158.29,17996.0,145.7363,145.8283,145.5432,145.5616,17996.0
2021-05-13 13:20:00,158.29,158.33,157.97,157.98,58658.0,145.5616,145.5984,145.2674,145.2766,58658.0
2021-05-13 13:25:00,157.98,158.15,157.89,158.1,28326.0,145.2766,145.4329,145.1938,145.3869,28326.0
2021-05-13 13:30:00,158.09,158.14,157.73,157.77,21096.0,145.3777,145.4237,145.0467,145.0834,21096.0
2021-05-13 13:35:00,157.74,157.84,157.64,157.69,48819.0,145.0558,145.1478,144.9639,145.0099,48819.0
2021-05-13 13:40:00,157.76,157.88,157.7,157.88,19637.0,145.0742,145.1846,145.0191,145.1846,19637.0
2021-05-13 13:45:00,157.83,157.92,157.59,157.62,27540.0,145.1386,145.2214,144.9179,144.9455,27540.0
2021-05-13 13:50:00,157.67,157.96,157.66,157.94,14291.0,144.9915,145.2582,144.9823,145.2398,14291.0
2021-05-13 13:55:00,157.96,158.04,157.94,157.94,9058.0,145.2582,145.3317,145.2398,145.2398,9058.0
2021-05-13 14:00:00,157.94,158.39,157.94,158.33,42761.0,145.2398,145.6536,145.2398,145.5984,42761.0
2021-05-13 14:05:00,158.35,158.55,158.32,158.44,25740.0,145.6168,145.8007,145.5892,145.6996,25740.0
2021-05-13 14:10:00,158.45,158.6,158.45,158.51,44329.0,145.7088,145.8467,145.7088,145.7639,44329.0
2021-05-13 14:15:00,158.54,158.56,158.4,158.44,19925.0,145.7915,145.8099,145.6628,145.6996,19925.0
2021-05-13 14:20:00,158.43,158.7,158.43,158.7,16048.0,145.6904,145.9387,145.6904,145.9387,16048.0
2021-05-13 14:25:00,158.66,158.86,158.65,158.84,24677.0,145.9019,146.0858,145.8927,146.0674,24677.0
2021-05-13 14:30:00,158.88,158.88,158.76,158.87,18614.0,146.1042,146.1042,145.9938,146.095,18614.0
2021-05-13 14:35:00,158.91,159.0,158.88,158.92,30382.0,146.1318,146.2145,146.1042,146.141,30382.0
2021-05-13 14:40:00,158.89,159.03,158.84,158.97,22186.0,146.1134,146.2421,146.0674,146.1869,22186.0
2021-05-13 14:45:00,158.95,158.97,158.8,158.87,14940.0,146.1686,146.1869,146.0306,146.095,14940.0
2021-05-13 14:50:00,158.87,158.9,158.73,158.9,11021.0,146.095,146.1226,145.9662,146.1226,11021.0
2021-05-13 14:55:00,158.92,158.93,158.8,158.82,15629.0,146.141,146.1502,146.0306,146.049,15629.0
2021-05-13 15:00:00,158.8,159.13,158.79,158.94,32596.0,146.0306,146.3341,146.0214,146.1594,32596.0
2021-05-13 15:05:00,158.96,159.14,158.9,159.13,30559.0,146.1777,146.3433,146.1226,146.3341,30559.0
2021-05-13 15:10:00,159.14,159.14,158.87,158.95,25686.0,146.3433,146.3433,146.095,146.1686,25686.0
2021-05-13 15:15:00,158.95,159.05,158.92,158.93,20912.0,146.1686,146.2605,146.141,146.1502,20912.0
2021-05-13 15:20:00,158.95,159.0,158.83,158.98,32321.0,146.1686,146.2145,146.0582,146.1961,32321.0
2021-05-13 15:25:00,158.98,159.14,158.98,159.13,21330.0,146.1961,146.3433,146.1961,146.3341,21330.0
2021-05-13 15:30:00,159.14,159.28,159.11,159.21,42991.0,146.3433,146.472,146.3157,146.4076,42991.0
2021-05-13 15:35:00,159.2,159.28,159.1,159.24,51546.0,146.3984,146.472,146.3065,146.4352,51546.0
2021-05-13 15:40:00,159.25,159.34,159.15,159.33,25067.0,146.4444,146.5272,146.3525,146.518,25067.0
2021-05-13 15:45:00,159.33,159.34,159.2,159.25,48111.0,146.518,146.5272,146.3984,146.4444,48111.0
2021-05-13 15:50:00,159.26,159.26,158.91,158.92,92543.0,146.4536,146.4536,146.1318,146.141,92543.0
2021-05-13 15:55:00,158.91,158.93,158.61,158.65,105959.0,146.1318,146.1502,145.8559,145.8927,105959.0
2021-05-14 09:30:00,159.57,159.83,159.4,159.47,73271.0,146.7387,146.9778,146.5824,146.6467,73271.0
2021-05-14 09:35:00,159.48,159.63,159.41,159.49,27717.0,146.6559,146.7939,146.5916,146.6651,27717.0
2021-05-14 09:40:00,159.51,159.91,159.48,159.91,49638.0,146.6835,147.0514,146.6559,147.0514,49638.0
2021-05-14 09:45:00,159.98,160.08,159.89,159.97,45276.0,147.1157,147.2077,147.033,147.1065,45276.0
2021-05-14 09:50:00,159.99,160.13,159.94,160.1,38167.0,147.1249,147.2537,147.0789,147.2261,38167.0
2021-05-14 09:55:00,160.13,160.3,160.09,160.26,58483.0,147.2537,147.41,147.2169,147.3732,58483.0
2021-05-14 10:00:00,160.27,160.34,160.1,160.33,38362.0,147.3824,147.4468,147.2261,147.4376,38362.0
2021-05-14 10:05:00,160.3,160.34,160.1,160.1,23449.0,147.41,147.4468,147.2261,147.2261,23449.0
2021-05-14 10:10:00,160.08,160.24,160.08,160.19,42236.0,147.2077,147.3548,147.2077,147.3088,42236.0
2021-05-14 10:15:00,160.22,160.26,159.96,159.97,46607.0,147.3364,147.3732,147.0973,147.1065,46607.0
2021-05-14 10:20:00,159.99,160.27,159.98,160.22,66777.0,147.1249,147.3824,147.1157,147.3364,66777.0
2021-05-14 10:25:00,160.22,160.32,160.02,160.03,36351.0,147.3364,147.4284,147.1525,147.1617,36351.0
2021-05-14 10:30:00,160.05,160.19,160.05,160.18,12467.0,147.1801,147.3088,147.1801,147.2996,12467.0
2021-05-14 10:35:00,160.17,160.18,159.88,159.91,15783.0,147.2904,147.2996,147.0238,147.0514,15783.0
2021-05-14 10:40:00,159.91,160.02,159.78,159.83,19214.0,147.0514,147.1525,146.9318,146.9778,19214.0
2021-05-14 10:45:00,159.88,160.16,159.88,160.15,19167.0,147.0238,147.2813,147.0238,147.2721,19167.0
2021-05-14 10:50:00,160.15,160.22,160.12,160.19,8667.0,147.2721,147.3364,147.2445,147.3088,8667.0
2021-05-14 10:55:00,160.18,160.26,160.11,160.21,15289.0,147.2996,147.3732,147.2353,147.3272,15289.0
2021-05-14 11:00:00,160.21,160.27,160.0,160.02,17406.0,147.3272,147.3824,147.1341,147.1525,17406.0
2021-05-14 11:05:00,160.03,160.15,160.03,160.03,9806.0,147.1617,147.2721,147.1617,147.1617,9806.0
2021-05-14 11:10:00,160.11,160.17,160.09,160.13,9524.0,147.2353,147.2904,147.2169,147.2537,9524.0
2021-05-14 11:15:00,160.17,160.23,160.14,160.21,9867.0,147.2904,147.3456,147.2629,147.3272,9867.0
2021-05-14 11:20:00,160.24,160.28,160.23,160.27,10623.0,147.3548,147.3916,147.3456,147.3824,10623.0
2021-05-14 11:25:00,160.27,160.32,160.26,160.27,17769.0,147.3824,147.4284,147.3732,147.3824,17769.0
2021-05-14 11:30:00,160.29,160.34,160.26,160.33,14226.0,147.4008,147.4468,147.3732,147.4376,14226.0
2021-05-14 11:35:00,160.32,160.35,160.29,160.33,31260.0,147.4284,147.456,147.4008,147.4376,31260.0
2021-05-14 11:40:00,160.34,160.4,160.34,160.34,17325.0,147.4468,147.502,147.4468,147.4468,17325.0
2021-05-14 11:45:00,160.35,160.38,160.31,160.37,11087.0,147.456,147.4836,147.4192,147.4744,11087.0
2021-05-14 11:50:00,160.34,160.34,160.24,160.28,11134.0,147.4468,147.4468,147.3548,147.3916,11134.0
2021-05-14 11:55:00,160.28,160.34,160.28,160.31,5644.0,147.3916,147.4468,147.3916,147.4192,5644.0
2021-05-14 12:00:00,160.32,160.39,160.31,160.37,10940.0,147.4284,147.4928,147.4192,147.4744,10940.0
2021-05-14 12:05:00,160.37,160.41,160.33,160.33,14477.0,147.4744,147.5111,147.4376,147.4376,14477.0
2021-05-14 12:10:00,160.36,160.41,160.35,160.4,7220.0,147.4652,147.5111,147.456,147.502,7220.0
2021-05-14 12:15:00,160.41,160.44,160.36,160.44,15102.0,147.5111,147.5387,147.4652,147.5387,15102.0
2021-05-14 12:20:00,160.46,160.47,160.37,160.44,7144.0,147.5571,147.5663,147.4744,147.5387,7144.0
2021-05-14 12:25:00,160.44,160.48,160.43,160.47,5244.0,147.5387,147.5755,147.5295,147.5663,5244.0
2021-05-14 12:30:00,160.48,160.52,160.47,160.49,11882.0,147.5755,147.6123,147.5663,147.5847,11882.0
2021-05-14 12:35:00,160.48,160.49,160.41,160.46,7392.0,147.5755,147.5847,147.5111,147.5571,7392.0
2021-05-14 12:40:00,160.46,160.52,160.46,160.5,15900.0,147.5571,147.6123,147.5571,147.5939,15900.0
2021-05-14 12:45:00,160.48,160.56,160.46,160.56,7337.0,147.5755,147.6491,147.5571,147.6491,7337.0
2021-05-14 12:50:00,160.55,160.6,160.54,160.56,12037.0,147.6399,147.6859,147.6307,147.6491,12037.0
2021-05-14 12:55:00,160.57,160.63,160.55,160.6,4801.0,147.6583,147.7135,147.6399,147.6859,4801.0
2021-05-14 13:00:00,160.62,160.68,160.62,160.64,3270.0,147.7043,147.7594,147.7043,147.7227,3270.0
2021-05-14 13:05:00,160.61,160.64,160.59,160.6,3267.0,147.6951,147.7227,147.6767,147.6859,3267.0
2021-05-14 13:10:00,160.62,160.64,160.58,160.64,5793.0,147.7043,147.7227,147.6675,147.7227,5793.0
2021-05-14 13:15:00,160.63,160.64,160.59,160.6,6650.0,147.7135,147.7227,147.6767,147.6859,6650.0
2021-05-14 13:20:00,160.6,160.72,160.6,160.72,4887.0,147.6859,147.7962,147.6859,147.7962,4887.0
2021-05-14 13:25:00,160.72,160.73,160.7,160.7,2888.0,147.7962,147.8054,147.7778,147.7778,2888.0
2021-05-14 13:30:00,160.7,160.75,160.64,160.67,5632.0,147.7778,147.8238,147.7227,147.7502,5632.0
2021-05-14 13:35:00,160.7,160.73,160.67,160.7,16104.0,147.7778,147.8054,147.7502,147.7778,16104.0
2021-05-14 13:40:00,160.68,160.76,160.67,160.73,16891.0,147.7594,147.833,147.7502,147.8054,16891.0
2021-05-14 13:45:00,160.71,160.72,160.66,160.72,7276.0,147.787,147.7962,147.741,147.7962,7276.0
2021-05-14 13:50:00,160.71,160.74,160.68,160.69,7120.0,147.787,147.8146,147.7594,147.7686,7120.0
2021-05-14 13:55:00,160.69,160.72,160.66,160.66,10852.0,147.7686,147.7962,147.741,147.741,10852.0
2021-05-14 14:00:00,160.68,160.72,160.63,160.72,11587.0,147.7594,147.7962,147.7135,147.7962,11587.0
2021-05-14 14:05:00,160.73,160.8,160.73,160.78,5383.0,147.8054,147.8698,147.8054,147.8514,5383.0
2021-05-14 14:10:00,160.79,160.91,160.79,160.87,12277.0,147.8606,147.9709,147.8606,147.9342,12277.0
2021-05-14 14:15:00,160.88,160.9,160.85,160.88,16873.0,147.9434,147.9617,147.9158,147.9434,16873.0
2021-05-14 14:20:00,160.87,160.89,160.81,160.85,19354.0,147.9342,147.9526,147.879,147.9158,19354.0
2021-05-14 14:25:00,160.86,160.88,160.84,160.87,13542.0,147.925,147.9434,147.9066,147.9342,13542.0
2021-05-14 14:30:00,160.86,160.98,160.86,160.97,24234.0,147.925,148.0353,147.925,148.0261,24234.0
2021-05-14 14:35:00,160.97,160.97,160.91,160.91,25070.0,148.0261,148.0261,147.9709,147.9709,25070.0
2021-05-14 14:40:00,160.9,160.94,160.85,160.85,49524.0,147.9617,147.9985,147.9158,147.9158,49524.0
2021-05-14 14:45:00,160.85,160.92,160.85,160.9,59454.0,147.9158,147.9801,147.9158,147.9617,59454.0
2021-05-14 14:50:00,160.92,161.03,160.89,161.0,55539.0,147.9801,148.0813,147.9526,148.0537,55539.0
2021-05-14 14:55:00,161.01,161.01,160.87,160.93,31819.0,148.0629,148.0629,147.9342,147.9893,31819.0
2021-05-14 15:00:00,160.93,160.95,160.73,160.87,35643.0,147.9893,148.0077,147.8054,147.9342,35643.0
2021-05-14 15:05:00,160.89,160.92,160.83,160.91,22041.0,147.9526,147.9801,147.8974,147.9709,22041.0
2021-05-14 15:10:00,160.9,160.96,160.86,160.93,19444.0,147.9617,148.0169,147.925,147.9893,19444.0
2021-05-14 15:15:00,160.93,161.01,160.93,160.94,26254.0,147.9893,148.0629,147.9893,147.9985,26254.0
2021-05-14 15:20:00,160.93,161.0,160.87,160.88,22073.0,147.9893,148.0537,147.9342,147.9434,22073.0
2021-05-14 15:25:00,160.88,160.91,160.81,160.87,30137.0,147.9434,147.9709,147.879,147.9342,30137.0
2021-05-14 15:30:00,160.87,160.9,160.68,160.76,31748.0,147.9342,147.9617,147.7594,147.833,31748.0
2021-05-14 15:35:00,160.76,160.79,160.67,160.71,16636.0,147.833,147.8606,147.7502,147.787,16636.0
2021-05-14 15:40:00,160.71,160.77,160.61,160.69,23931.0,147.787,147.8422,147.6951,147.7686,23931.0
2021-05-14 15:45:00,160.67,160.84,160.66,160.8,51025.0,147.7502,147.9066,147.741,147.8698,51025.0
2021-05-14 15:50:00,160.8,160.96,160.71,160.93,49271.0,147.8698,148.0169,147.787,147.9893,49271.0
2021-05-14 15:55:00,160.92,160.92,160.64,160.65,72183.0,147.9801,147.9801,147.7227,147.7319,72183.0
2021-05-17 09:30:00,160.5,160.76,160.35,160.67,384971.0,147.5939,147.833,147.456,147.7502,384971.0
2021-05-17 09:35:00,160.71,160.92,160.65,160.87,73770.0,147.787,147.9801,147.7319,147.9342,73770.0
2021-05-17 09:40:00,160.85,160.89,160.37,160.38,77353.0,147.9158,147.9526,147.4744,147.4836,77353.0
2021-05-17 09:45:00,160.41,160.49,160.13,160.14,32008.0,147.5111,147.5847,147.2537,147.2629,32008.0
2021-05-17 09:50:00,160.13,160.13,159.93,160.05,27512.0,147.2537,147.2537,147.0697,147.1801,27512.0
2021-05-17 09:55:00,160.02,160.26,159.97,160.16,24448.0,147.1525,147.3732,147.1065,147.2813,24448.0
2021-05-17 10:00:00,160.15,160.31,159.92,160.25,21686.0,147.2721,147.4192,147.0606,147.364,21686.0
2021-05-17 10:05:00,160.28,160.48,160.24,160.26,20063.0,147.3916,147.5755,147.3548,147.3732,20063.0
2021-05-17 10:10:00,160.23,160.42,160.08,160.38,26069.0,147.3456,147.5203,147.2077,147.4836,26069.0
2021-05-17 10:15:00,160.4,160.66,160.29,160.61,14620.0,147.502,147.741,147.4008,147.6951,14620.0
2021-05-17 10:20:00,160.59,160.61,160.33,160.35,14226.0,147.6767,147.6951,147.4376,147.456,14226.0
2021-05-17 10:25:00,160.36,160.5,159.98,159.98,27682.0,147.4652,147.5939,147.1157,147.1157,27682.0
2021-05-17 10:30:00,159.96,160.03,159.8,159.8,28603.0,147.0973,147.1617,146.9502,146.9502,28603.0
2021-05-17 10:35:00,159.83,160.39,159.82,160.36,33128.0,146.9778,147.4928,146.9686,147.4652,33128.0
2021-05-17 10:40:00,160.35,160.37,160.22,160.29,22938.0,147.456,147.4744,147.3364,147.4008,22938.0
2021-05-17 10:45:00,160.32,160.37,160.22,160.37,16968.0,147.4284,147.4744,147.3364,147.4744,16968.0
2021-05-17 10:50:00,160.37,160.41,160.27,160.28,20995.0,147.4744,147.5111,147.3824,147.3916,20995.0
2021-05-17 10:55:00,160.3,160.35,160.18,160.21,5784.0,147.41,147.456,147.2996,147.3272,5784.0
2021-05-17 11:00:00,160.19,160.25,159.92,160.09,27108.0,147.3088,147.364,147.0606,147.2169,27108.0
2021-05-17 11:05:00,160.14,160.18,159.97,160.0,9994.0,147.2629,147.2996,147.1065,147.1341,9994.0
2021-05-17 11:10:00,159.98,160.2,159.84,160.2,17470.0,147.1157,147.318,146.987,147.318,17470.0
2021-05-17 11:15:00,160.17,160.24,160.06,160.06,34832.0,147.2904,147.3548,147.1893,147.1893,34832.0
2021-05-17 11:20:00,160.11,160.24,160.1,160.13,180906.0,147.2353,147.3548,147.2261,147.2537,180906.0
2021-05-17 11:25:00,160.12,160.17,160.02,160.02,28923.0,147.2445,147.2904,147.1525,147.1525,28923.0
2021-05-17 11:30:00,160.03,160.11,159.92,160.09,20220.0,147.1617,147.2353,147.0606,147.2169,20220.0
2021-05-17 11:35:00,160.09,160.26,160.09,160.14,9483.0,147.2169,147.3732,147.2169,147.2629,9483.0
2021-05-17 11:40:00,160.15,160.24,160.09,160.2,11910.0,147.2721,147.3548,147.2169,147.318,11910.0
2021-05-17 11:45:00,160.19,160.29,160.17,160.19,8782.0,147.3088,147.4008,147.2904,147.3088,8782.0
2021-05-17 11:50:00,160.21,160.22,160.01,160.14,20352.0,147.3272,147.3364,147.1433,147.2629,20352.0
2021-05-17 11:55:00,160.12,160.14,159.99,160.13,11612.0,147.2445,147.2629,147.1249,147.2537,11612.0
2021-05-17 12:00:00,160.08,160.14,160.0,160.13,9080.0,147.2077,147.2629,147.1341,147.2537,9080.0
2021-05-17 12:05:00,160.12,160.15,160.06,160.09,11785.0,147.2445,147.2721,147.1893,147.2169,11785.0
2021-05-17 12:10:00,160.1,160.26,160.09,160.17,39382.0,147.2261,147.3732,147.2169,147.2904,39382.0
2021-05-17 12:15:00,160.16,160.32,160.14,160.28,17331.0,147.2813,147.4284,147.2629,147.3916,17331.0
2021-05-17 12:20:00,160.27,160.35,160.27,160.35,15445.0,147.3824,147.456,147.3824,147.456,15445.0
2021-05-17 12:25:00,160.34,160.41,160.32,160.41,7471.0,147.4468,147.5111,147.4284,147.5111,7471.0
2021-05-17 12:30:00,160.41,160.42,160.32,160.4,13120.0,147.5111,147.5203,147.4284,147.502,13120.0
2021-05-17 12:35:00,160.43,160.52,160.41,160.46,13968.0,147.5295,147.6123,147.5111,147.5571,13968.0
2021-05-17 12:40:00,160.49,160.54,160.46,160.5,7743.0,147.5847,147.6307,147.5571,147.5939,7743.0
2021-05-17 12:45:00,160.48,160.51,160.39,160.41,8696.0,147.5755,147.6031,147.4928,147.5111,8696.0
2021-05-17 12:50:00,160.39,160.47,160.33,160.39,10578.0,147.4928,147.5663,147.4376,147.4928,10578.0
2021-05-17 12:55:00,160.37,160.37,160.3,160.36,6840.0,147.4744,147.4744,147.41,147.4652,6840.0
2021-05-17 13:00:00,160.36,160.44,160.35,160.38,3713.0,147.4652,147.5387,147.456,147.4836,3713.0
2021-05-17 13:05:00,160.36,160.39,160.29,160.3,5488.0,147.4652,147.4928,147.4008,147.41,5488.0
2021-05-17 13:10:00,160.29,160.34,160.26,160.3,16329.0,147.4008,147.4468,147.3732,147.41,16329.0
2021-05-17 13:15:00,160.33,160.33,160.16,160.19,7472.0,147.4376,147.4376,147.2813,147.3088,7472.0
2021-05-17 13:20:00,160.19,160.21,160.11,160.19,6419.0,147.3088,147.3272,147.2353,147.3088,6419.0
2021-05-17 13:25:00,160.19,160.27,160.17,160.2,8940.0,147.3088,147.3824,147.2904,147.318,8940.0
2021-05-17 13:30:00,160.21,160.21,160.1,160.14,7518.0,147.3272,147.3272,147.2261,147.2629,7518.0
2021-05-17 13:35:00,160.17,160.29,160.16,160.23,18730.0,147.2904,147.4008,147.2813,147.3456,18730.0
2021-05-17 13:40:00,160.23,160.23,160.01,160.14,9636.0,147.3456,147.3456,147.1433,147.2629,9636.0
2021-05-17 13:45:00,160.15,160.32,160.11,160.32,10338.0,147.2721,147.4284,147.2353,147.4284,10338.0
2021-05-17 13:50:00,160.3,160.31,160.23,160.27,8411.0,147.41,147.4192,147.3456,147.3824,8411.0
2021-05-17 13:55:00,160.25,160.35,160.23,160.34,19595.0,147.364,147.456,147.3456,147.4468,19595.0
2021-05-17 14:00:00,160.33,160.39,160.26,160.39,33670.0,147.4376,147.4928,147.3732,147.4928,33670.0
2021-05-17 14:05:00,160.38,160.44,160.36,160.41,7579.0,147.4836,147.5387,147.4652,147.5111,7579.0
2021-05-17 14:10:00,160.43,160.45,160.35,160.4,5656.0,147.5295,147.5479,147.456,147.502,5656.0
2021-05-17 14:15:00,160.41,160.42,160.36,160.42,7898.0,147.5111,147.5203,147.4652,147.5203,7898.0
2021-05-17 14:20:00,160.4,160.45,160.39,160.41,17239.0,147.502,147.5479,147.4928,147.5111,17239.0
2021-05-17 14:25:00,160.41,160.47,160.4,160.44,6411.0,147.5111,147.5663,147.502,147.5387,6411.0
2021-05-17 14:30:00,160.47,160.55,160.43,160.47,12413.0,147.5663,147.6399,147.5295,147.5663,12413.0
2021-05-17 14:35:00,160.44,160.45,160.29,160.29,7226.0,147.5387,147.5479,147.4008,147.4008,7226.0
2021-05-17 14:40:00,160.31,160.39,160.31,160.39,3964.0,147.4192,147.4928,147.4192,147.4928,3964.0
2021-05-17 14:45:00,160.35,160.41,160.33,160.4,16286.0,147.456,147.5111,147.4376,147.502,16286.0
2021-05-17 14:50:00,160.4,160.59,160.4,160.59,14422.0,147.502,147.6767,147.502,147.6767,14422.0
2021-05-17 14:55:00,160.59,160.66,160.56,160.63,20658.0,147.6767,147.741,147.6491,147.7135,20658.0
2021-05-17 15:00:00,160.65,160.66,160.58,160.66,18559.0,147.7319,147.741,147.6675,147.741,18559.0
2021-05-17 15:05:00,160.65,160.76,160.63,160.68,13272.0,147.7319,147.833,147.7135,147.7594,13272.0
2021-05-17 15:10:00,160.69,160.74,160.64,160.64,12158.0,147.7686,147.8146,147.7227,147.7227,12158.0
2021-05-17 15:15:00,160.64,160.7,160.51,160.56,36551.0,147.7227,147.7778,147.6031,147.6491,36551.0
2021-05-17 15:20:00,160.56,160.58,160.52,160.58,12285.0,147.6491,147.6675,147.6123,147.6675,12285.0
2021-05-17 15:25:00,160.56,160.58,160.47,160.54,40767.0,147.6491,147.6675,147.5663,147.6307,40767.0
2021-05-17 15:30:00,160.54,160.62,160.47,160.59,33086.0,147.6307,147.7043,147.5663,147.6767,33086.0
2021-05-17 15:35:00,160.58,160.59,160.43,160.49,19179.0,147.6675,147.6767,147.5295,147.5847,19179.0
2021-05-17 15:40:00,160.48,160.63,160.43,160.57,44284.0,147.5755,147.7135,147.5295,147.6583,44284.0
2021-05-17 15:45:00,160.57,160.7,160.55,160.56,23999.0,147.6583,147.7778,147.6399,147.6491,23999.0
2021-05-17 15:50:00,160.56,160.64,160.52,160.56,38522.0,147.6491,147.7227,147.6123,147.6491,38522.0
2021-05-17 15:55:00,160.55,160.62,160.49,160.56,75184.0,147.6399,147.7043,147.5847,147.6491,75184.0
2021-05-18 09:30:00,160.6,160.73,160.15,160.15,55676.0,147.6859,147.8054,147.2721,147.2721,55676.0
2021-05-18 09:35:00,160.26,160.52,160.14,160.52,12701.0,147.3732,147.6123,147.2629,147.6123,12701.0
2021-05-18 09:40:00,160.53,160.61,160.39,160.53,25393.0,147.6215,147.6951,147.4928,147.6215,25393.0
2021-05-18 09:45:00,160.55,160.62,160.24,160.32,39641.0,147.6399,147.7043,147.3548,147.4284,39641.0
2021-05-18 09:50:00,160.36,160.49,160.21,160.46,21799.0,147.4652,147.5847,147.3272,147.5571,21799.0
2021-05-18 09:55:00,160.48,160.53,160.21,160.26,38595.0,147.5755,147.6215,147.3272,147.3732,38595.0
2021-05-18 10:00:00,160.23,160.23,159.86,160.07,37162.0,147.3456,147.3456,147.0054,147.1985,37162.0
2021-05-18 10:05:00,160.03,160.26,160.0,160.24,58124.0,147.1617,147.3732,147.1341,147.3548,58124.0
2021-05-18 10:10:00,160.22,160.23,160.12,160.13,27524.0,147.3364,147.3456,147.2445,147.2537,27524.0
2021-05-18 10:15:00,160.13,160.23,160.04,160.04,42528.0,147.2537,147.3456,147.1709,147.1709,42528.0
2021-05-18 10:20:00,160.06,160.34,160.03,160.27,31665.0,147.1893,147.4468,147.1617,147.3824,31665.0
2021-05-18 10:25:00,160.26,160.36,160.23,160.31,26547.0,147.3732,147.4652,147.3456,147.4192,26547.0
2021-05-18 10:30:00,160.3,160.33,160.23,160.28,24753.0,147.41,147.4376,147.3456,147.3916,24753.0
2021-05-18 10:35:00,160.27,160.33,160.18,160.19,25504.0,147.3824,147.4376,147.2996,147.3088,25504.0
2021-05-18 10:40:00,160.2,160.3,160.13,160.13,22186.0,147.318,147.41,147.2537,147.2537,22186.0
2021-05-18 10:45:00,160.13,160.35,160.13,160.35,13627.0,147.2537,147.456,147.2537,147.456,13627.0
2021-05-18 10:50:00,160.34,160.45,160.29,160.29,34487.0,147.4468,147.5479,147.4008,147.4008,34487.0
2021-05-18 10:55:00,160.29,160.35,160.25,160.34,7271.0,147.4008,147.456,147.364,147.4468,7271.0
2021-05-18 11:00:00,160.3,160.32,160.22,160.22,8415.0,147.41,147.4284,147.3364,147.3364,8415.0
2021-05-18 11:05:00,160.19,160.21,160.12,160.16,5996.0,147.3088,147.3272,147.2445,147.2813,5996.0
2021-05-18 11:10:00,160.16,160.3,160.15,160.22,14103.0,147.2813,147.41,147.2721,147.3364,14103.0
2021-05-18 11:15:00,160.25,160.28,160.22,160.23,8462.0,147.364,147.3916,147.3364,147.3456,8462.0
2021-05-18 11:20:00,160.21,160.27,160.2,160.27,13926.0,147.3272,147.3824,147.318,147.3824,13926.0
2021-05-18 11:25:00,160.27,160.28,160.22,160.22,15331.0,147.3824,147.3916,147.3364,147.3364,15331.0
2021-05-18 11:30:00,160.22,160.22,160.08,160.11,12708.0,147.3364,147.3364,147.2077,147.2353,12708.0
2021-05-18 11:35:00,160.1,160.22,160.1,160.19,23883.0,147.2261,147.3364,147.2261,147.3088,23883.0
2021-05-18 11:40:00,160.16,160.19,160.03,160.13,15120.0,147.2813,147.3088,147.1617,147.2537,15120.0
2021-05-18 11:45:00,160.15,160.24,160.14,160.24,7972.0,147.2721,147.3548,147.2629,147.3548,7972.0
2021-05-18 11:50:00,160.23,160.23,160.07,160.08,9919.0,147.3456,147.3456,147.1985,147.2077,9919.0
2021-05-18 11:55:00,160.11,160.14,160.04,160.05,5424.0,147.2353,147.2629,147.1709,147.1801,5424.0
2021-05-18 12:00:00,160.05,160.05,159.97,160.03,12122.0,147.1801,147.1801,147.1065,147.1617,12122.0
2021-05-18 12:05:00,160.0,160.03,159.97,159.97,6824.0,147.1341,147.1617,147.1065,147.1065,6824.0
2021-05-18 12:10:00,159.96,160.05,159.95,160.0,7830.0,147.0973,147.1801,147.0881,147.1341,7830.0
2021-05-18 12:15:00,159.99,160.0,159.93,159.95,14163.0,147.1249,147.1341,147.0697,147.0881,14163.0
2021-05-18 12:20:00,159.95,160.09,159.94,160.08,16666.0,147.0881,147.2169,147.0789,147.2077,16666.0
2021-05-18 12:25:00,160.08,160.11,160.05,160.11,14294.0,147.2077,147.2353,147.1801,147.2353,14294.0
2021-05-18 12:30:00,160.09,160.1,160.04,160.06,23353.0,147.2169,147.2261,147.1709,147.1893,23353.0
2021-05-18 12:35:00,160.1,160.1,160.05,160.07,6292.0,147.2261,147.2261,147.1801,147.1985,6292.0
2021-05-18 12:40:00,160.07,160.14,160.07,160.1,3071.0,147.1985,147.2629,147.1985,147.2261,3071.0
2021-05-18 12:45:00,160.1,160.12,160.08,160.11,5715.0,147.2261,147.2445,147.2077,147.2353,5715.0
2021-05-18 12:50:00,160.11,160.14,160.1,160.13,4900.0,147.2353,147.2629,147.2261,147.2537,4900.0
2021-05-18 12:55:00,160.13,160.14,160.02,160.04,18098.0,147.2537,147.2629,147.1525,147.1709,18098.0
2021-05-18 13:00:00,160.07,160.12,160.05,160.1,18896.0,147.1985,147.2445,147.1801,147.2261,18896.0
2021-05-18 13:05:00,160.1,160.1,159.98,160.0,7057.0,147.2261,147.2261,147.1157,147.1341,7057.0
2021-05-18 13:10:00,160.03,160.08,160.03,160.03,5720.0,147.1617,147.2077,147.1617,147.1617,5720.0
2021-05-18 13:15:00,160.0,160.07,160.0,160.06,8635.0,147.1341,147.1985,147.1341,147.1893,8635.0
2021-05-18 13:20:00,160.07,160.13,160.05,160.11,6285.0,147.1985,147.2537,147.1801,147.2353,6285.0
2021-05-18 13:25:00,160.11,160.19,160.11,160.18,27524.0,147.2353,147.3088,147.2353,147.2996,27524.0
2021-05-18 13:30:00,160.18,160.19,160.11,160.15,10310.0,147.2996,147.3088,147.2353,147.2721,10310.0
2021-05-18 13:35:00,160.16,160.17,160.08,160.13,7988.0,147.2813,147.2904,147.2077,147.2537,7988.0
2021-05-18 13:40:00,160.14,160.18,160.1,160.14,13389.0,147.2629,147.2996,147.2261,147.2629,13389.0
2021-05-18 13:45:00,160.16,160.21,160.13,160.14,11190.0,147.2813,147.3272,147.2537,147.2629,11190.0
2021-05-18 13:50:00,160.13,160.17,160.12,160.14,7200.0,147.2537,147.2904,147.2445,147.2629,7200.0
2021-05-18 13:55:00,160.14,160.18,160.11,160.11,26304.0,147.2629,147.2996,147.2353,147.2353,26304.0
2021-05-18 14:00:00,160.1,160.1,160.01,160.01,10042.0,147.2261,147.2261,147.1433,147.1433,10042.0
2021-05-18 14:05:00,160.04,160.11,160.04,160.06,10292.0,147.1709,147.2353,147.1709,147.1893,10292.0
2021-05-18 14:10:00,160.06,160.1,160.04,160.09,110550.0,147.1893,147.2261,147.1709,147.2169,110550.0
2021-05-18 14:15:00,160.07,160.14,160.04,160.05,268146.0,147.1985,147.2629,147.1709,147.1801,268146.0
2021-05-18 14:20:00,160.05,160.06,159.89,159.92,34318.0,147.1801,147.1893,147.033,147.0606,34318.0
2021-05-18 14:25:00,159.91,159.94,159.86,159.91,174171.0,147.0514,147.0789,147.0054,147.0514,174171.0
2021-05-18 14:30:00,159.92,159.93,159.77,159.77,175399.0,147.0606,147.0697,146.9226,146.9226,175399.0
2021-05-18 14:35:00,159.76,159.8,159.65,159.69,68574.0,146.9134,146.9502,146.8123,146.849,68574.0
2021-05-18 14:40:00,159.69,159.76,159.56,159.62,124378.0,146.849,146.9134,146.7295,146.7847,124378.0
2021-05-18 14:45:00,159.62,159.64,159.52,159.6,77148.0,146.7847,146.8031,146.6927,146.7663,77148.0
2021-05-18 14:50:00,159.6,159.75,159.59,159.74,53874.0,146.7663,146.9042,146.7571,146.895,53874.0
2021-05-18 14:55:00,159.73,159.89,159.68,159.89,91575.0,146.8858,147.033,146.8399,147.033,91575.0
2021-05-18 15:00:00,159.89,159.92,159.81,159.92,97507.0,147.033,147.0606,146.9594,147.0606,97507.0
2021-05-18 15:05:00,159.92,159.95,159.86,159.95,39355.0,147.0606,147.0881,147.0054,147.0881,39355.0
2021-05-18 15:10:00,159.94,159.97,159.8,159.82,63527.0,147.0789,147.1065,146.9502,146.9686,63527.0
2021-05-18 15:15:00,159.85,159.95,159.79,159.94,88558.0,146.9962,147.0881,146.941,147.0789,88558.0
2021-05-18 15:20:00,159.95,159.95,159.89,159.89,54825.0,147.0881,147.0881,147.033,147.033,54825.0
2021-05-18 15:25:00,159.9,159.95,159.89,159.93,31430.0,147.0422,147.0881,147.033,147.0697,31430.0
2021-05-18 15:30:00,159.93,160.01,159.87,159.99,67728.0,147.0697,147.1433,147.0146,147.1249,67728.0
2021-05-18 15:35:00,159.98,160.0,159.89,159.95,95885.0,147.1157,147.1341,147.033,147.0881,95885.0
2021-05-18 15:40:00,159.95,160.04,159.92,159.96,102634.0,147.0881,147.1709,147.0606,147.0973,102634.0
2021-05-18 15:45:00,159.99,160.0,159.58,159.65,201515.0,147.1249,147.1341,146.7479,146.8123,201515.0
2021-05-18 15:50:00,159.64,159.64,159.28,159.32,174185.0,146.8031,146.8031,146.472,146.5088,174185.0
2021-05-18 15:55:00,159.33,159.41,159.01,159.1,147008.0,146.518,146.5916,146.2237,146.3065,147008.0
2021-05-19 09:30:00,157.5,157.5,156.9,157.39,101012.0,144.8351,144.8351,144.2834,144.734,101012.0
2021-05-19 09:35:00,157.43,157.43,156.68,156.8,83787.0,144.7708,144.7708,144.0811,144.1914,83787.0
2021-05-19 09:40:00,156.8,157.05,156.59,156.92,158910.0,144.1914,144.4213,143.9983,144.3018,158910.0
2021-05-19 09:45:00,156.95,157.0,156.65,156.67,68481.0,144.3294,144.3754,144.0535,144.0719,68481.0
2021-05-19 09:50:00,156.71,156.98,156.61,156.89,53653.0,144.1087,144.357,144.0167,144.2742,53653.0
2021-05-19 09:55:00,156.89,157.13,156.78,156.97,52850.0,144.2742,144.4949,144.173,144.3478,52850.0
2021-05-19 10:00:00,156.94,157.05,156.45,156.45,58296.0,144.3202,144.4213,143.8696,143.8696,58296.0
2021-05-19 10:05:00,156.45,156.62,156.3,156.31,74613.0,143.8696,144.0259,143.7316,143.7408,74613.0
2021-05-19 10:10:00,156.3,156.39,156.15,156.31,89779.0,143.7316,143.8144,143.5937,143.7408,89779.0
2021-05-19 10:15:00,156.37,156.59,156.14,156.57,109929.0,143.796,143.9983,143.5845,143.9799,109929.0
2021-05-19 10:20:00,156.57,156.61,156.27,156.27,39061.0,143.9799,144.0167,143.7041,143.7041,39061.0
2021-05-19 10:25:00,156.29,156.72,156.22,156.72,63809.0,143.7224,144.1179,143.6581,144.1179,63809.0
2021-05-19 10:30:00,156.71,156.71,156.44,156.62,20090.0,144.1087,144.1087,143.8604,144.0259,20090.0
2021-05-19 10:35:00,156.61,156.74,156.26,156.28,39761.0,144.0167,144.1363,143.6949,143.7133,39761.0
2021-05-19 10:40:00,156.23,156.45,156.04,156.43,58282.0,143.6673,143.8696,143.4925,143.8512,58282.0
2021-05-19 10:45:00,156.45,156.55,156.26,156.42,24692.0,143.8696,143.9615,143.6949,143.842,24692.0
2021-05-19 10:50:00,156.4,156.79,156.4,156.74,46844.0,143.8236,144.1822,143.8236,144.1363,46844.0
2021-05-19 10:55:00,156.73,156.85,156.61,156.77,33801.0,144.1271,144.2374,144.0167,144.1638,33801.0
2021-05-19 11:00:00,156.76,156.81,156.56,156.57,33784.0,144.1547,144.2006,143.9707,143.9799,33784.0
2021-05-19 11:05:00,156.62,157.03,156.58,157.02,49178.0,144.0259,144.4029,143.9891,144.3937,49178.0
2021-05-19 11:10:00,157.01,157.1,156.92,157.01,40805.0,144.3845,144.4673,144.3018,144.3845,40805.0
2021-05-19 11:15:00,157.0,157.08,156.9,156.9,46124.0,144.3754,144.4489,144.2834,144.2834,46124.0
2021-05-19 11:20:00,156.93,157.27,156.91,157.25,31819.0,144.311,144.6236,144.2926,144.6053,31819.0
2021-05-19 11:25:00,157.22,157.29,157.17,157.26,18562.0,144.5777,144.642,144.5317,144.6144,18562.0
2021-05-19 11:30:00,157.26,157.28,157.02,157.06,23728.0,144.6144,144.6328,144.3937,144.4305,23728.0
2021-05-19 11:35:00,157.09,157.09,156.94,156.99,11924.0,144.4581,144.4581,144.3202,144.3662,11924.0
2021-05-19 11:40:00,157.02,157.02,156.86,156.98,12094.0,144.3937,144.3937,144.2466,144.357,12094.0
2021-05-19 11:45:00,156.97,157.1,156.94,157.08,6437.0,144.3478,144.4673,144.3202,144.4489,6437.0
2021-05-19 11:50:00,157.11,157.17,157.07,157.1,12167.0,144.4765,144.5317,144.4397,144.4673,12167.0
2021-05-19 11:55:00,157.13,157.34,157.13,157.26,26407.0,144.4949,144.688,144.4949,144.6144,26407.0
2021-05-19 12:00:00,157.31,157.31,157.18,157.29,15328.0,144.6604,144.6604,144.5409,144.642,15328.0
2021-05-19 12:05:00,157.28,157.4,157.25,157.37,23501.0,144.6328,144.7432,144.6053,144.7156,23501.0
2021-05-19 12:10:00,157.4,157.46,157.4,157.41,16574.0,144.7432,144.7984,144.7432,144.7524,16574.0
2021-05-19 12:15:00,157.42,157.61,157.41,157.61,14682.0,144.7616,144.9363,144.7524,144.9363,14682.0
2021-05-19 12:20:00,157.61,157.66,157.53,157.65,21719.0,144.9363,144.9823,144.8627,144.9731,21719.0
2021-05-19 12:25:00,157.63,157.63,157.49,157.5,20758.0,144.9547,144.9547,144.826,144.8351,20758.0
2021-05-19 12:30:00,157.49,157.6,157.48,157.55,12163.0,144.826,144.9271,144.8168,144.8811,12163.0
2021-05-19 12:35:00,157.54,157.61,157.44,157.59,22715.0,144.8719,144.9363,144.78,144.9179,22715.0
2021-05-19 12:40:00,157.58,157.72,157.57,157.58,17347.0,144.9087,145.0375,144.8995,144.9087,17347.0
2021-05-19 12:45:00,157.58,157.66,157.54,157.62,7782.0,144.9087,144.9823,144.8719,144.9455,7782.0
2021-05-19 12:50:00,157.63,157.75,157.59,157.71,11901.0,144.9547,145.065,144.9179,145.0283,11901.0
2021-05-19 12:55:00,157.74,157.76,157.68,157.7,12062.0,145.0558,145.0742,145.0007,145.0191,12062.0
2021-05-19 13:00:00,157.71,157.82,157.69,157.79,42159.0,145.0283,145.1294,145.0099,145.1018,42159.0
2021-05-19 13:05:00,157.8,158.01,157.76,157.9,30246.0,145.111,145.3041,145.0742,145.203,30246.0
2021-05-19 13:10:00,157.92,158.03,157.92,157.97,29384.0,145.2214,145.3225,145.2214,145.2674,29384.0
2021-05-19 13:15:00,157.98,158.08,157.97,158.02,20639.0,145.2766,145.3685,145.2674,145.3133,20639.0
2021-05-19 13:20:00,158.05,158.05,157.87,157.87,16473.0,145.3409,145.3409,145.1754,145.1754,16473.0
2021-05-19 13:25:00,157.83,157.89,157.81,157.89,14603.0,145.1386,145.1938,145.1202,145.1938,14603.0
2021-05-19 13:30:00,157.87,157.89,157.76,157.76,18877.0,145.1754,145.1938,145.0742,145.0742,18877.0
2021-05-19 13:35:00,157.77,157.79,157.6,157.76,15039.0,145.0834,145.1018,144.9271,145.0742,15039.0
2021-05-19 13:40:00,157.77,157.78,157.68,157.7,19327.0,145.0834,145.0926,145.0007,145.0191,19327.0
2021-05-19 13:45:00,157.68,157.82,157.67,157.82,20347.0,145.0007,145.1294,144.9915,145.1294,20347.0
2021-05-19 13:50:00,157.84,157.92,157.76,157.92,28422.0,145.1478,145.2214,145.0742,145.2214,28422.0
2021-05-19 13:55:00,157.91,157.94,157.77,157.77,14415.0,145.2122,145.2398,145.0834,145.0834,14415.0
2021-05-19 14:00:00,157.8,158.0,157.36,157.38,26762.0,145.111,145.2949,144.7064,144.7248,26762.0
2021-05-19 14:05:00,157.42,157.47,157.14,157.41,57041.0,144.7616,144.8076,144.5041,144.7524,57041.0
2021-05-19 14:10:00,157.4,157.45,157.15,157.27,28488.0,144.7432,144.7892,144.5133,144.6236,28488.0
2021-05-19 14:15:00,157.24,157.26,157.01,157.17,52474.0,144.5961,144.6144,144.3845,144.5317,52474.0
2021-05-19 14:20:00,157.2,157.97,157.19,157.9,99634.0,144.5593,145.2674,144.5501,145.203,99634.0
2021-05-19 14:25:00,157.86,157.89,157.62,157.73,43936.0,145.1662,145.1938,144.9455,145.0467,43936.0
2021-05-19 14:30:00,157.75,157.94,157.51,157.53,45999.0,145.065,145.2398,144.8443,144.8627,45999.0
2021-05-19 14:35:00,157.57,157.66,157.24,157.32,45860.0,144.8995,144.9823,144.5961,144.6696,45860.0
2021-05-19 14:40:00,157.28,157.35,157.18,157.22,53345.0,144.6328,144.6972,144.5409,144.5777,53345.0
2021-05-19 14:45:00,157.27,157.3,157.06,157.17,34496.0,144.6236,144.6512,144.4305,144.5317,34496.0
2021-05-19 14:50:00,157.2,157.22,157.07,157.15,22879.0,144.5593,144.5777,144.4397,144.5133,22879.0
2021-05-19 14:55:00,157.18,157.41,157.07,157.1,50800.0,144.5409,144.7524,144.4397,144.4673,50800.0
2021-05-19 15:00:00,157.1,157.12,156.92,157.08,34743.0,144.4673,144.4857,144.3018,144.4489,34743.0
2021-05-19 15:05:00,157.09,157.36,157.04,157.33,71862.0,144.4581,144.7064,144.4121,144.6788,71862.0
2021-05-19 15:10:00,157.29,157.54,157.28,157.38,59978.0,144.642,144.8719,144.6328,144.7248,59978.0
2021-05-19 15:15:00,157.37,157.53,157.36,157.49,32752.0,144.7156,144.8627,144.7064,144.826,32752.0
2021-05-19 15:20:00,157.49,157.8,157.42,157.71,57266.0,144.826,145.111,144.7616,145.0283,57266.0
2021-05-19 15:25:00,157.71,157.88,157.61,157.77,51542.0,145.0283,145.1846,144.9363,145.0834,51542.0
2021-05-19 15:30:00,157.8,157.81,157.41,157.55,34726.0,145.111,145.1202,144.7524,144.8811,34726.0
2021-05-19 15:35:00,157.52,157.68,157.49,157.66,60576.0,144.8535,145.0007,144.826,144.9823,60576.0
2021-05-19 15:40:00,157.65,157.74,157.6,157.65,75961.0,144.9731,145.0558,144.9271,144.9731,75961.0
2021-05-19 15:45:00,157.63,157.68,157.43,157.58,95865.0,144.9547,145.0007,144.7708,144.9087,95865.0
2021-05-19 15:50:00,157.59,157.98,157.56,157.93,105551.0,144.9179,145.2766,144.8903,145.2306,105551.0
2021-05-19 15:55:00,157.93,158.18,157.93,158.13,104961.0,145.2306,145.4605,145.2306,145.4145,104961.0
2021-05-20 09:30:00,158.28,158.47,158.23,158.24,94925.0,145.5524,145.7271,145.5064,145.5156,94925.0
2021-05-20 09:35:00,158.22,158.32,157.95,157.99,38155.0,145.4973,145.5892,145.249,145.2857,38155.0
2021-05-20 09:40:00,157.92,158.03,157.86,157.98,304491.0,145.2214,145.3225,145.1662,145.2766,304491.0
2021-05-20 09:45:00,157.96,158.38,157.96,158.33,68880.0,145.2582,145.6444,145.2582,145.5984,68880.0
2021-05-20 09:50:00,158.29,158.35,158.08,158.2,70220.0,145.5616,145.6168,145.3685,145.4789,70220.0
2021-05-20 09:55:00,158.24,158.37,158.24,158.32,20308.0,145.5156,145.6352,145.5156,145.5892,20308.0
2021-05-20 10:00:00,158.36,158.46,158.16,158.46,21750.0,145.626,145.718,145.4421,145.718,21750.0
2021-05-20 10:05:00,158.47,158.5,158.16,158.2,29469.0,145.7271,145.7547,145.4421,145.4789,29469.0
2021-05-20 10:10:00,158.23,158.28,158.16,158.26,37557.0,145.5064,145.5524,145.4421,145.534,37557.0
2021-05-20 10:15:00,158.29,158.37,158.22,158.36,12630.0,145.5616,145.6352,145.4973,145.626,12630.0
2021-05-20 10:20:00,158.39,158.42,158.27,158.36,21991.0,145.6536,145.6812,145.5432,145.626,21991.0
2021-05-20 10:25:00,158.37,158.46,158.32,158.36,22410.0,145.6352,145.718,145.5892,145.626,22410.0
2021-05-20 10:30:00,158.36,158.4,158.33,158.34,23717.0,145.626,145.6628,145.5984,145.6076,23717.0
2021-05-20 10:35:00,158.32,158.38,158.21,158.38,8369.0,145.5892,145.6444,145.4881,145.6444,8369.0
2021-05-20 10:40:00,158.4,158.49,158.35,158.46,18981.0,145.6628,145.7455,145.6168,145.718,18981.0
2021-05-20 10:45:00,158.47,158.61,158.47,158.53,12328.0,145.7271,145.8559,145.7271,145.7823,12328.0
2021-05-20 10:50:00,158.5,158.62,158.5,158.61,10206.0,145.7547,145.8651,145.7547,145.8559,10206.0
2021-05-20 10:55:00,158.63,158.63,158.55,158.57,9668.0,145.8743,145.8743,145.8007,145.8191,9668.0
2021-05-20 11:00:00,158.6,158.73,158.6,158.68,12819.0,145.8467,145.9662,145.8467,145.9203,12819.0
2021-05-20 11:05:00,158.71,158.8,158.7,158.75,16944.0,145.9478,146.0306,145.9387,145.9846,16944.0
2021-05-20 11:10:00,158.76,158.81,158.71,158.71,15442.0,145.9938,146.0398,145.9478,145.9478,15442.0
2021-05-20 11:15:00,158.74,158.78,158.72,158.72,3195.0,145.9754,146.0122,145.957,145.957,3195.0
2021-05-20 11:20:00,158.73,158.78,158.72,158.75,128072.0,145.9662,146.0122,145.957,145.9846,128072.0
2021-05-20 11:25:00,158.78,158.87,158.76,158.84,21380.0,146.0122,146.095,145.9938,146.0674,21380.0
2021-05-20 11:30:00,158.86,159.06,158.86,159.04,25129.0,146.0858,146.2697,146.0858,146.2513,25129.0
2021-05-20 11:35:00,159.03,159.13,159.01,159.13,32450.0,146.2421,146.3341,146.2237,146.3341,32450.0
2021-05-20 11:40:00,159.14,159.18,159.07,159.17,17119.0,146.3433,146.3801,146.2789,146.3709,17119.0
2021-05-20 11:45:00,159.18,159.31,159.18,159.3,12336.0,146.3801,146.4996,146.3801,146.4904,12336.0
2021-05-20 11:50:00,159.31,159.33,159.19,159.2,19094.0,146.4996,146.518,146.3893,146.3984,19094.0
2021-05-20 11:55:00,159.2,159.27,159.15,159.16,16338.0,146.3984,146.4628,146.3525,146.3617,16338.0
2021-05-20 12:00:00,159.17,159.17,158.98,159.03,28886.0,146.3709,146.3709,146.1961,146.2421,28886.0
2021-05-20 12:05:00,159.03,159.08,158.98,159.07,19279.0,146.2421,146.2881,146.1961,146.2789,19279.0
2021-05-20 12:10:00,159.06,159.14,159.01,159.03,15688.0,146.2697,146.3433,146.2237,146.2421,15688.0
2021-05-20 12:15:00,159.04,159.08,158.93,158.93,22692.0,146.2513,146.2881,146.1502,146.1502,22692.0
2021-05-20 12:20:00,158.92,158.99,158.83,158.87,10041.0,146.141,146.2053,146.0582,146.095,10041.0
2021-05-20 12:25:00,158.87,158.93,158.79,158.8,17266.0,146.095,146.1502,146.0214,146.0306,17266.0
2021-05-20 12:30:00,158.82,158.9,158.82,158.86,9978.0,146.049,146.1226,146.049,146.0858,9978.0
2021-05-20 12:35:00,158.84,158.84,158.6,158.64,73560.0,146.0674,146.0674,145.8467,145.8835,73560.0
2021-05-20 12:40:00,158.65,158.7,158.51,158.51,25909.0,145.8927,145.9387,145.7639,145.7639,25909.0
2021-05-20 12:45:00,158.56,158.7,158.56,158.7,24363.0,145.8099,145.9387,145.8099,145.9387,24363.0
2021-05-20 12:50:00,158.7,158.77,158.7,158.77,15855.0,145.9387,146.003,145.9387,146.003,15855.0
2021-05-20 12:55:00,158.77,158.86,158.74,158.86,8493.0,146.003,146.0858,145.9754,146.0858,8493.0
2021-05-20 13:00:00,158.83,158.86,158.77,158.83,6510.0,146.0582,146.0858,146.003,146.0582,6510.0
2021-05-20 13:05:00,158.86,158.93,158.85,158.93,13544.0,146.0858,146.1502,146.0766,146.1502,13544.0
2021-05-20 13:10:00,158.93,159.02,158.93,158.98,11092.0,146.1502,146.2329,146.1502,146.1961,11092.0
2021-05-20 13:15:00,159.0,159.04,158.99,159.01,16935.0,146.2145,146.2513,146.2053,146.2237,16935.0
2021-05-20 13:20:00,159.05,159.06,159.02,159.02,12609.0,146.2605,146.2697,146.2329,146.2329,12609.0
2021-05-20 13:25:00,159.01,159.04,158.99,159.02,19191.0,146.2237,146.2513,146.2053,146.2329,19191.0
2021-05-20 13:30:00,159.0,159.05,158.99,159.02,7854.0,146.2145,146.2605,146.2053,146.2329,7854.0
2021-05-20 13:35:00,159.03,159.08,159.02,159.07,6819.0,146.2421,146.2881,146.2329,146.2789,6819.0
2021-05-20 13:40:00,159.07,159.1,159.06,159.08,10446.0,146.2789,146.3065,146.2697,146.2881,10446.0
2021-05-20 13:45:00,159.06,159.09,159.01,159.05,6493.0,146.2697,146.2973,146.2237,146.2605,6493.0
2021-05-20 13:50:00,159.09,159.1,158.76,158.87,12857.0,146.2973,146.3065,145.9938,146.095,12857.0
2021-05-20 13:55:00,158.84,158.95,158.78,158.94,10500.0,146.0674,146.1686,146.0122,146.1594,10500.0
2021-05-20 14:00:00,158.96,159.05,158.94,158.96,35412.0,146.1777,146.2605,146.1594,146.1777,35412.0
2021-05-20 14:05:00,159.02,159.06,158.98,159.04,2790.0,146.2329,146.2697,146.1961,146.2513,2790.0
2021-05-20 14:10:00,159.06,159.11,159.02,159.06,4165.0,146.2697,146.3157,146.2329,146.2697,4165.0
2021-05-20 14:15:00,159.06,159.11,158.98,159.08,3389.0,146.2697,146.3157,146.1961,146.2881,3389.0
2021-05-20 14:20:00,159.08,159.08,159.03,159.06,2020.0,146.2881,146.2881,146.2421,146.2697,2020.0
2021-05-20 14:25:00,159.04,159.13,158.99,159.13,7412.0,146.2513,146.3341,146.2053,146.3341,7412.0
2021-05-20 14:30:00,159.15,159.17,159.04,159.04,10276.0,146.3525,146.3709,146.2513,146.2513,10276.0
2021-05-20 14:35:00,159.04,159.14,159.04,159.13,8885.0,146.2513,146.3433,146.2513,146.3341,8885.0
2021-05-20 14:40:00,159.12,159.2,159.12,159.15,9090.0,146.3249,146.3984,146.3249,146.3525,9090.0
2021-05-20 14:45:00,159.18,159.2,159.11,159.17,8843.0,146.3801,146.3984,146.3157,146.3709,8843.0
2021-05-20 14:50:00,159.17,159.23,159.12,159.22,10159.0,146.3709,146.426,146.3249,146.4168,10159.0
2021-05-20 14:55:00,159.21,159.22,159.08,159.14,6854.0,146.4076,146.4168,146.2881,146.3433,6854.0
2021-05-20 15:00:00,159.11,159.23,159.02,159.15,15533.0,146.3157,146.426,146.2329,146.3525,15533.0
2021-05-20 15:05:00,159.13,159.18,159.11,159.18,12457.0,146.3341,146.3801,146.3157,146.3801,12457.0
2021-05-20 15:10:00,159.2,159.34,159.19,159.28,18771.0,146.3984,146.5272,146.3893,146.472,18771.0
2021-05-20 15:15:00,159.3,159.41,159.29,159.37,19837.0,146.4904,146.5916,146.4812,146.5548,19837.0
2021-05-20 15:20:00,159.37,159.52,159.35,159.52,39085.0,146.5548,146.6927,146.5364,146.6927,39085.0
2021-05-20 15:25:00,159.5,159.64,159.5,159.62,39342.0,146.6743,146.8031,146.6743,146.7847,39342.0
2021-05-20 15:30:00,159.61,159.61,159.41,159.41,33737.0,146.7755,146.7755,146.5916,146.5916,33737.0
2021-05-20 15:35:00,159.44,159.48,159.32,159.32,29166.0,146.6191,146.6559,146.5088,146.5088,29166.0
2021-05-20 15:40:00,159.34,159.37,159.24,159.3,18571.0,146.5272,146.5548,146.4352,146.4904,18571.0
2021-05-20 15:45:00,159.3,159.37,159.16,159.16,46242.0,146.4904,146.5548,146.3617,146.3617,46242.0
2021-05-20 15:50:00,159.12,159.25,159.02,159.23,136756.0,146.3249,146.4444,146.2329,146.426,136756.0
2021-05-20 15:55:00,159.22,159.22,158.92,159.05,60344.0,146.4168,146.4168,146.141,146.2605,60344.0
2021-05-21 09:30:00,159.73,160.09,159.73,160.04,87366.0,146.8858,147.2169,146.8858,147.1709,87366.0
2021-05-21 09:35:00,160.09,160.44,160.05,160.36,47041.0,147.2169,147.5387,147.1801,147.4652,47041.0
2021-05-21 09:40:00,160.44,160.49,160.3,160.43,52793.0,147.5387,147.5847,147.41,147.5295,52793.0
2021-05-21 09:45:00,160.44,160.47,160.24,160.41,56859.0,147.5387,147.5663,147.3548,147.5111,56859.0
2021-05-21 09:50:00,160.39,160.58,160.2,160.43,53969.0,147.4928,147.6675,147.318,147.5295,53969.0
2021-05-21 09:55:00,160.45,160.59,160.42,160.54,48962.0,147.5479,147.6767,147.5203,147.6307,48962.0
2021-05-21 10:00:00,160.52,160.52,160.23,160.28,36310.0,147.6123,147.6123,147.3456,147.3916,36310.0
2021-05-21 10:05:00,160.3,160.42,160.18,160.41,48236.0,147.41,147.5203,147.2996,147.5111,48236.0
2021-05-21 10:10:00,160.38,160.49,160.22,160.22,15218.0,147.4836,147.5847,147.3364,147.3364,15218.0
2021-05-21 10:15:00,160.22,160.3,160.18,160.23,41169.0,147.3364,147.41,147.2996,147.3456,41169.0
2021-05-21 10:20:00,160.24,160.24,160.07,160.1,15433.0,147.3548,147.3548,147.1985,147.2261,15433.0
2021-05-21 10:25:00,160.11,160.21,160.05,160.11,18842.0,147.2353,147.3272,147.1801,147.2353,18842.0
2021-05-21 10:30:00,160.11,160.29,160.09,160.27,14601.0,147.2353,147.4008,147.2169,147.3824,14601.0
2021-05-21 10:35:00,160.25,160.28,160.01,160.06,20163.0,147.364,147.3916,147.1433,147.1893,20163.0
2021-05-21 10:40:00,160.06,160.13,159.99,160.05,16507.0,147.1893,147.2537,147.1249,147.1801,16507.0
2021-05-21 10:45:00,160.05,160.16,159.99,160.15,17751.0,147.1801,147.2813,147.1249,147.2721,17751.0
2021-05-21 10:50:00,160.17,160.24,160.16,160.22,4915.0,147.2904,147.3548,147.2813,147.3364,4915.0
2021-05-21 10:55:00,160.22,160.35,160.22,160.34,17278.0,147.3364,147.456,147.3364,147.4468,17278.0
2021-05-21 11:00:00,160.37,160.39,160.31,160.37,23096.0,147.4744,147.4928,147.4192,147.4744,23096.0
2021-05-21 11:05:00,160.37,160.46,160.37,160.4,15409.0,147.4744,147.5571,147.4744,147.502,15409.0
2021-05-21 11:10:00,160.4,160.45,160.29,160.31,13952.0,147.502,147.5479,147.4008,147.4192,13952.0
2021-05-21 11:15:00,160.32,160.35,160.25,160.25,9624.0,147.4284,147.456,147.364,147.364,9624.0
2021-05-21 11:20:00,160.28,160.38,160.28,160.28,8954.0,147.3916,147.4836,147.3916,147.3916,8954.0
2021-05-21 11:25:00,160.29,160.32,160.07,160.07,10871.0,147.4008,147.4284,147.1985,147.1985,10871.0
2021-05-21 11:30:00,160.07,160.18,160.03,160.14,10295.0,147.1985,147.2996,147.1617,147.2629,10295.0
2021-05-21 11:35:00,160.16,160.18,160.12,160.17,19150.0,147.2813,147.2996,147.2445,147.2904,19150.0
2021-05-21 11:40:00,160.16,160.25,160.16,160.18,26234.0,147.2813,147.364,147.2813,147.2996,26234.0
2021-05-21 11:45:00,160.19,160.24,160.13,160.17,5268.0,147.3088,147.3548,147.2537,147.2904,5268.0
2021-05-21 11:50:00,160.17,160.18,160.01,160.02,8504.0,147.2904,147.2996,147.1433,147.1525,8504.0
2021-05-21 11:55:00,160.05,160.05,159.95,160.0,15089.0,147.1801,147.1801,147.0881,147.1341,15089.0
2021-05-21 12:00:00,159.97,160.05,159.94,160.04,35831.0,147.1065,147.1801,147.0789,147.1709,35831.0
2021-05-21 12:05:00,160.03,160.06,159.61,159.61,61277.0,147.1617,147.1893,146.7755,146.7755,61277.0
2021-05-21 12:10:00,159.65,159.84,159.64,159.8,17793.0,146.8123,146.987,146.8031,146.9502,17793.0
2021-05-21 12:15:00,159.77,159.82,159.72,159.75,6650.0,146.9226,146.9686,146.8766,146.9042,6650.0
2021-05-21 12:20:00,159.75,159.8,159.7,159.71,11976.0,146.9042,146.9502,146.8582,146.8674,11976.0
2021-05-21 12:25:00,159.73,159.75,159.66,159.74,16614.0,146.8858,146.9042,146.8215,146.895,16614.0
2021-05-21 12:30:00,159.73,159.78,159.71,159.71,9506.0,146.8858,146.9318,146.8674,146.8674,9506.0
2021-05-21 12:35:00,159.71,159.72,159.63,159.66,15223.0,146.8674,146.8766,146.7939,146.8215,15223.0
2021-05-21 12:40:00,159.66,159.76,159.66,159.72,17291.0,146.8215,146.9134,146.8215,146.8766,17291.0
2021-05-21 12:45:00,159.72,159.72,159.55,159.56,10238.0,146.8766,146.8766,146.7203,146.7295,10238.0
2021-05-21 12:50:00,159.58,159.58,159.38,159.38,23606.0,146.7479,146.7479,146.564,146.564,23606.0
2021-05-21 12:55:00,159.4,159.4,159.23,159.39,33113.0,146.5824,146.5824,146.426,146.5732,33113.0
2021-05-21 13:00:00,159.38,159.49,159.35,159.48,25149.0,146.564,146.6651,146.5364,146.6559,25149.0
2021-05-21 13:05:00,159.48,159.55,159.47,159.5,7321.0,146.6559,146.7203,146.6467,146.6743,7321.0
2021-05-21 13:10:00,159.5,159.53,159.46,159.46,5122.0,146.6743,146.7019,146.6375,146.6375,5122.0
2021-05-21 13:15:00,159.46,159.53,159.46,159.51,7904.0,146.6375,146.7019,146.6375,146.6835,7904.0
2021-05-21 13:20:00,159.52,159.67,159.51,159.61,13397.0,146.6927,146.8307,146.6835,146.7755,13397.0
2021-05-21 13:25:00,159.6,159.7,159.6,159.69,15601.0,146.7663,146.8582,146.7663,146.849,15601.0
2021-05-21 13:30:00,159.68,159.79,159.67,159.79,17043.0,146.8399,146.941,146.8307,146.941,17043.0
2021-05-21 13:35:00,159.8,159.85,159.75,159.83,11872.0,146.9502,146.9962,146.9042,146.9778,11872.0
2021-05-21 13:40:00,159.82,159.82,159.7,159.73,31073.0,146.9686,146.9686,146.8582,146.8858,31073.0
2021-05-21 13:45:00,159.72,159.74,159.7,159.74,5933.0,146.8766,146.895,146.8582,146.895,5933.0
2021-05-21 13:50:00,159.74,159.75,159.7,159.73,8551.0,146.895,146.9042,146.8582,146.8858,8551.0
2021-05-21 13:55:00,159.73,159.78,159.72,159.76,10109.0,146.8858,146.9318,146.8766,146.9134,10109.0
2021-05-21 14:00:00,159.77,159.8,159.72,159.77,23429.0,146.9226,146.9502,146.8766,146.9226,23429.0
2021-05-21 14:05:00,159.79,159.91,159.77,159.89,14621.0,146.941,147.0514,146.9226,147.033,14621.0
2021-05-21 14:10:00,159.87,159.95,159.85,159.93,33137.0,147.0146,147.0881,146.9962,147.0697,33137.0
2021-05-21 14:15:00,159.92,159.93,159.88,159.9,22955.0,147.0606,147.0697,147.0238,147.0422,22955.0
2021-05-21 14:20:00,159.88,159.88,159.8,159.85,22508.0,147.0238,147.0238,146.9502,146.9962,22508.0
2021-05-21 14:25:00,159.84,159.85,159.69,159.74,38955.0,146.987,146.9962,146.849,146.895,38955.0
2021-05-21 14:30:00,159.75,159.81,159.73,159.75,10336.0,146.9042,146.9594,146.8858,146.9042,10336.0
2021-05-21 14:35:00,159.76,159.8,159.55,159.61,28729.0,146.9134,146.9502,146.7203,146.7755,28729.0
2021-05-21 14:40:00,159.63,159.66,159.6,159.63,6548.0,146.7939,146.8215,146.7663,146.7939,6548.0
2021-05-21 14:45:00,159.64,159.74,159.64,159.71,11624.0,146.8031,146.895,146.8031,146.8674,11624.0
2021-05-21 14:50:00,159.71,159.82,159.71,159.82,23989.0,146.8674,146.9686,146.8674,146.9686,23989.0
2021-05-21 14:55:00,159.83,159.87,159.8,159.83,15307.0,146.9778,147.0146,146.9502,146.9778,15307.0
2021-05-21 15:00:00,159.83,159.83,159.7,159.76,16511.0,146.9778,146.9778,146.8582,146.9134,16511.0
2021-05-21 15:05:00,159.79,159.84,159.74,159.79,17461.0,146.941,146.987,146.895,146.941,17461.0
2021-05-21 15:10:00,159.78,159.92,159.78,159.87,13667.0,146.9318,147.0606,146.9318,147.0146,13667.0
2021-05-21 15:15:00,159.87,159.98,159.85,159.93,11873.0,147.0146,147.1157,146.9962,147.0697,11873.0
2021-05-21 15:20:00,159.93,160.02,159.93,160.0,10215.0,147.0697,147.1525,147.0697,147.1341,10215.0
2021-05-21 15:25:00,159.99,159.99,159.91,159.96,30902.0,147.1249,147.1249,147.0514,147.0973,30902.0
2021-05-21 15:30:00,159.97,159.97,159.79,159.82,20372.0,147.1065,147.1065,146.941,146.9686,20372.0
2021-05-21 15:35:00,159.81,159.92,159.79,159.81,19492.0,146.9594,147.0606,146.941,146.9594,19492.0
2021-05-21 15:40:00,159.8,159.82,159.65,159.65,52277.0,146.9502,146.9686,146.8123,146.8123,52277.0
2021-05-21 15:45:00,159.65,159.78,159.57,159.78,32429.0,146.8123,146.9318,146.7387,146.9318,32429.0
2021-05-21 15:50:00,159.81,159.85,159.7,159.73,89232.0,146.9594,146.9962,146.8582,146.8858,89232.0
2021-05-21 15:55:00,159.75,159.77,159.54,159.62,81686.0,146.9042,146.9226,146.7111,146.7847,81686.0
2021-05-24 09:30:00,160.47,160.47,160.1,160.21,39350.0,147.5663,147.5663,147.2261,147.3272,39350.0
2021-05-24 09:35:00,160.27,160.28,160.05,160.05,11149.0,147.3824,147.3916,147.1801,147.1801,11149.0
2021-05-24 09:40:00,160.06,160.16,159.9,160.09,46348.0,147.1893,147.2813,147.0422,147.2169,46348.0
2021-05-24 09:45:00,160.09,160.2,160.04,160.16,49529.0,147.2169,147.318,147.1709,147.2813,49529.0
2021-05-24 09:50:00,160.15,160.25,160.06,160.2,53754.0,147.2721,147.364,147.1893,147.318,53754.0
2021-05-24 09:55:00,160.27,160.4,160.25,160.38,25923.0,147.3824,147.502,147.364,147.4836,25923.0
2021-05-24 10:00:00,160.39,160.48,160.31,160.36,33935.0,147.4928,147.5755,147.4192,147.4652,33935.0
2021-05-24 10:05:00,160.39,160.4,160.28,160.37,18154.0,147.4928,147.502,147.3916,147.4744,18154.0
2021-05-24 10:10:00,160.38,160.38,160.19,160.3,15617.0,147.4836,147.4836,147.3088,147.41,15617.0
2021-05-24 10:15:00,160.3,160.43,160.28,160.41,47901.0,147.41,147.5295,147.3916,147.5111,47901.0
2021-05-24 10:20:00,160.43,160.55,160.39,160.41,20902.0,147.5295,147.6399,147.4928,147.5111,20902.0
2021-05-24 10:25:00,160.44,160.45,160.37,160.38,18170.0,147.5387,147.5479,147.4744,147.4836,18170.0
2021-05-24 10:30:00,160.39,160.53,160.39,160.53,20413.0,147.4928,147.6215,147.4928,147.6215,20413.0
2021-05-24 10:35:00,160.52,160.59,160.5,160.57,21418.0,147.6123,147.6767,147.5939,147.6583,21418.0
2021-05-24 10:40:00,160.57,160.65,160.54,160.54,9038.0,147.6583,147.7319,147.6307,147.6307,9038.0
2021-05-24 10:45:00,160.54,160.54,160.47,160.52,6991.0,147.6307,147.6307,147.5663,147.6123,6991.0
2021-05-24 10:50:00,160.54,160.63,160.52,160.61,25295.0,147.6307,147.7135,147.6123,147.6951,25295.0
2021-05-24 10:55:00,160.58,160.59,160.49,160.51,7645.0,147.6675,147.6767,147.5847,147.6031,7645.0
2021-05-24 11:00:00,160.51,160.57,160.48,160.48,13814.0,147.6031,147.6583,147.5755,147.5755,13814.0
2021-05-24 11:05:00,160.47,160.52,160.47,160.5,18366.0,147.5663,147.6123,147.5663,147.5939,18366.0
2021-05-24 11:10:00,160.49,160.51,160.4,160.41,7701.0,147.5847,147.6031,147.502,147.5111,7701.0
2021-05-24 11:15:00,160.42,160.53,160.42,160.52,7624.0,147.5203,147.6215,147.5203,147.6123,7624.0
2021-05-24 11:20:00,160.53,160.54,160.52,160.53,5058.0,147.6215,147.6307,147.6123,147.6215,5058.0
2021-05-24 11:25:00,160.56,160.64,160.55,160.64,6748.0,147.6491,147.7227,147.6399,147.7227,6748.0
2021-05-24 11:30:00,160.64,160.69,160.62,160.63,7798.0,147.7227,147.7686,147.7043,147.7135,7798.0
2021-05-24 11:35:00,160.64,160.65,160.57,160.6,10780.0,147.7227,147.7319,147.6583,147.6859,10780.0
2021-05-24 11:40:00,160.61,160.66,160.6,160.61,11536.0,147.6951,147.741,147.6859,147.6951,11536.0
2021-05-24 11:45:00,160.61,160.63,160.53,160.55,6040.0,147.6951,147.7135,147.6215,147.6399,6040.0
2021-05-24 11:50:00,160.53,160.53,160.46,160.47,14007.0,147.6215,147.6215,147.5571,147.5663,14007.0
2021-05-24 11:55:00,160.46,160.49,160.41,160.44,13967.0,147.5571,147.5847,147.5111,147.5387,13967.0
2021-05-24 12:00:00,160.43,160.48,160.41,160.41,37355.0,147.5295,147.5755,147.5111,147.5111,37355.0
2021-05-24 12:05:00,160.41,160.42,160.37,160.4,50966.0,147.5111,147.5203,147.4744,147.502,50966.0
2021-05-24 12:10:00,160.4,160.45,160.37,160.45,45911.0,147.502,147.5479,147.4744,147.5479,45911.0
2021-05-24 12:15:00,160.46,160.51,160.45,160.45,31216.0,147.5571,147.6031,147.5479,147.5479,31216.0
2021-05-24 12:20:00,160.46,160.5,160.44,160.47,4816.0,147.5571,147.5939,147.5387,147.5663,4816.0
2021-05-24 12:25:00,160.45,160.46,160.36,160.37,12521.0,147.5479,147.5571,147.4652,147.4744,12521.0
2021-05-24 12:30:00,160.39,160.46,160.39,160.46,5495.0,147.4928,147.5571,147.4928,147.5571,5495.0
2021-05-24 12:35:00,160.48,160.56,160.48,160.55,6367.0,147.5755,147.6491,147.5755,147.6399,6367.0
2021-05-24 12:40:00,160.54,160.58,160.51,160.58,8447.0,147.6307,147.6675,147.6031,147.6675,8447.0
2021-05-24 12:45:00,160.58,160.63,160.56,160.62,9837.0,147.6675,147.7135,147.6491,147.7043,9837.0
2021-05-24 12:50:00,160.62,160.66,160.57,160.61,8485.0,147.7043,147.741,147.6583,147.6951,8485.0
2021-05-24 12:55:00,160.6,160.64,160.59,160.61,5260.0,147.6859,147.7227,147.6767,147.6951,5260.0
2021-05-24 13:00:00,160.61,160.68,160.61,160.68,9305.0,147.6951,147.7594,147.6951,147.7594,9305.0
2021-05-24 13:05:00,160.68,160.69,160.55,160.59,3210.0,147.7594,147.7686,147.6399,147.6767,3210.0
2021-05-24 13:10:00,160.57,160.65,160.57,160.64,8031.0,147.6583,147.7319,147.6583,147.7227,8031.0
2021-05-24 13:15:00,160.64,160.66,160.62,160.65,10247.0,147.7227,147.741,147.7043,147.7319,10247.0
2021-05-24 13:20:00,160.65,160.65,160.6,160.65,119842.0,147.7319,147.7319,147.6859,147.7319,119842.0
2021-05-24 13:25:00,160.66,160.71,160.64,160.7,15780.0,147.741,147.787,147.7227,147.7778,15780.0
2021-05-24 13:30:00,160.7,160.77,160.7,160.75,12975.0,147.7778,147.8422,147.7778,147.8238,12975.0
2021-05-24 13:35:00,160.75,160.75,160.69,160.74,10414.0,147.8238,147.8238,147.7686,147.8146,10414.0
2021-05-24 13:40:00,160.74,160.77,160.72,160.77,23613.0,147.8146,147.8422,147.7962,147.8422,23613.0
2021-05-24 13:45:00,160.76,160.78,160.74,160.77,21527.0,147.833,147.8514,147.8146,147.8422,21527.0
2021-05-24 13:50:00,160.77,160.77,160.72,160.73,23212.0,147.8422,147.8422,147.7962,147.8054,23212.0
2021-05-24 13:55:00,160.73,160.79,160.73,160.78,27895.0,147.8054,147.8606,147.8054,147.8514,27895.0
2021-05-24 14:00:00,160.78,160.83,160.78,160.81,53835.0,147.8514,147.8974,147.8514,147.879,53835.0
2021-05-24 14:05:00,160.8,160.81,160.76,160.77,19126.0,147.8698,147.879,147.833,147.8422,19126.0
2021-05-24 14:10:00,160.78,160.85,160.77,160.84,8967.0,147.8514,147.9158,147.8422,147.9066,8967.0
2021-05-24 14:15:00,160.83,160.89,160.83,160.88,8126.0,147.8974,147.9526,147.8974,147.9434,8126.0
2021-05-24 14:20:00,160.89,160.91,160.86,160.9,10820.0,147.9526,147.9709,147.925,147.9617,10820.0
2021-05-24 14:25:00,160.9,160.92,160.87,160.89,11000.0,147.9617,147.9801,147.9342,147.9526,11000.0
2021-05-24 14:30:00,160.9,160.94,160.9,160.93,13597.0,147.9617,147.9985,147.9617,147.9893,13597.0
2021-05-24 14:35:00,160.93,160.93,160.88,160.9,4884.0,147.9893,147.9893,147.9434,147.9617,4884.0
2021-05-24 14:40:00,160.92,160.95,160.9,160.94,5024.0,147.9801,148.0077,147.9617,147.9985,5024.0
2021-05-24 14:45:00,160.95,160.96,160.89,160.91,10506.0,148.0077,148.0169,147.9526,147.9709,10506.0
2021-05-24 14:50:00,160.92,160.92,160.83,160.83,17704.0,147.9801,147.9801,147.8974,147.8974,17704.0
2021-05-24 14:55:00,160.85,160.91,160.85,160.87,186946.0,147.9158,147.9709,147.9158,147.9342,186946.0
2021-05-24 15:00:00,160.88,160.91,160.85,160.89,7840.0,147.9434,147.9709,147.9158,147.9526,7840.0
2021-05-24 15:05:00,160.89,160.96,160.89,160.95,18178.0,147.9526,148.0169,147.9526,148.0077,18178.0
2021-05-24 15:10:00,160.95,160.99,160.89,160.93,10977.0,148.0077,148.0445,147.9526,147.9893,10977.0
2021-05-24 15:15:00,160.93,160.93,160.86,160.86,22389.0,147.9893,147.9893,147.925,147.925,22389.0
2021-05-24 15:20:00,160.85,160.89,160.84,160.84,12159.0,147.9158,147.9526,147.9066,147.9066,12159.0
2021-05-24 15:25:00,160.86,160.91,160.86,160.89,16735.0,147.925,147.9709,147.925,147.9526,16735.0
2021-05-24 15:30:00,160.87,160.91,160.83,160.87,49250.0,147.9342,147.9709,147.8974,147.9342,49250.0
2021-05-24 15:35:00,160.86,160.89,160.8,160.82,34340.0,147.925,147.9526,147.8698,147.8882,34340.0
2021-05-24 15:40:00,160.8,160.86,160.78,160.81,22606.0,147.8698,147.925,147.8514,147.879,22606.0
2021-05-24 15:45:00,160.81,160.85,160.78,160.8,31050.0,147.879,147.9158,147.8514,147.8698,31050.0
2021-05-24 15:50:00,160.8,160.8,160.68,160.69,36566.0,147.8698,147.8698,147.7594,147.7686,36566.0
2021-05-24 15:55:00,160.68,160.7,160.49,160.51,135613.0,147.7594,147.7778,147.5847,147.6031,135613.0
2021-05-25 09:30:00,160.92,160.92,160.7,160.88,54981.0,147.9801,147.9801,147.7778,147.9434,54981.0
2021-05-25 09:35:00,160.87,161.11,160.87,161.06,33784.0,147.9342,148.1549,147.9342,148.1089,33784.0
2021-05-25 09:40:00,161.08,161.14,161.0,161.02,54539.0,148.1273,148.1824,148.0537,148.0721,54539.0
2021-05-25 09:45:00,161.02,161.03,160.77,160.79,54239.0,148.0721,148.0813,147.8422,147.8606,54239.0
2021-05-25 09:50:00,160.76,160.77,160.58,160.67,38564.0,147.833,147.8422,147.6675,147.7502,38564.0
2021-05-25 09:55:00,160.68,160.77,160.54,160.58,34407.0,147.7594,147.8422,147.6307,147.6675,34407.0
2021-05-25 10:00:00,160.59,160.66,160.52,160.56,22039.0,147.6767,147.741,147.6123,147.6491,22039.0
2021-05-25 10:05:00,160.53,160.71,160.52,160.66,6265.0,147.6215,147.787,147.6123,147.741,6265.0
2021-05-25 10:10:00,160.71,160.71,160.49,160.57,16214.0,147.787,147.787,147.5847,147.6583,16214.0
2021-05-25 10:15:00,160.59,160.68,160.55,160.57,12652.0,147.6767,147.7594,147.6399,147.6583,12652.0
2021-05-25 10:20:00,160.57,160.63,160.5,160.56,12057.0,147.6583,147.7135,147.5939,147.6491,12057.0
2021-05-25 10:25:00,160.56,160.61,160.52,160.54,23792.0,147.6491,147.6951,147.6123,147.6307,23792.0
2021-05-25 10:30:00,160.56,160.58,160.47,160.47,7139.0,147.6491,147.6675,147.5663,147.5663,7139.0
2021-05-25 10:35:00,160.42,160.5,160.4,160.46,10239.0,147.5203,147.5939,147.502,147.5571,10239.0
2021-05-25 10:40:00,160.48,160.5,160.41,160.5,6820.0,147.5755,147.5939,147.5111,147.5939,6820.0
2021-05-25 10:45:00,160.51,160.54,160.47,160.49,9625.0,147.6031,147.6307,147.5663,147.5847,9625.0
2021-05-25 10:50:00,160.49,160.49,160.44,160.47,25304.0,147.5847,147.5847,147.5387,147.5663,25304.0
2021-05-25 10:55:00,160.47,160.52,160.41,160.45,16221.0,147.5663,147.6123,147.5111,147.5479,16221.0
2021-05-25 11:00:00,160.46,160.46,160.21,160.23,10830.0,147.5571,147.5571,147.3272,147.3456,10830.0
2021-05-25 11:05:00,160.2,160.28,160.16,160.26,13992.0,147.318,147.3916,147.2813,147.3732,13992.0
2021-05-25 11:10:00,160.25,160.35,160.25,160.35,22505.0,147.364,147.456,147.364,147.456,22505.0
2021-05-25 11:15:00,160.33,160.33,160.15,160.21,6685.0,147.4376,147.4376,147.2721,147.3272,6685.0
2021-05-25 11:20:00,160.19,160.2,160.14,160.16,10423.0,147.3088,147.318,147.2629,147.2813,10423.0
2021-05-25 11:25:00,160.14,160.15,160.01,160.04,12549.0,147.2629,147.2721,147.1433,147.1709,12549.0
2021-05-25 11:30:00,160.04,160.05,159.84,159.9,18509.0,147.1709,147.1801,146.987,147.0422,18509.0
2021-05-25 11:35:00,159.94,160.05,159.94,160.02,8510.0,147.0789,147.1801,147.0789,147.1525,8510.0
2021-05-25 11:40:00,160.01,160.12,160.0,160.12,7396.0,147.1433,147.2445,147.1341,147.2445,7396.0
2021-05-25 11:45:00,160.12,160.17,160.05,160.07,7715.0,147.2445,147.2904,147.1801,147.1985,7715.0
2021-05-25 11:50:00,160.08,160.09,160.02,160.07,7339.0,147.2077,147.2169,147.1525,147.1985,7339.0
2021-05-25 11:55:00,160.09,160.19,160.05,160.19,7342.0,147.2169,147.3088,147.1801,147.3088,7342.0
2021-05-25 12:00:00,160.19,160.23,160.17,160.22,10258.0,147.3088,147.3456,147.2904,147.3364,10258.0
2021-05-25 12:05:00,160.23,160.36,160.2,160.35,20361.0,147.3456,147.4652,147.318,147.456,20361.0
2021-05-25 12:10:00,160.37,160.38,160.35,160.38,5453.0,147.4744,147.4836,147.456,147.4836,5453.0
2021-05-25 12:15:00,160.37,160.42,160.33,160.42,3164.0,147.4744,147.5203,147.4376,147.5203,3164.0
2021-05-25 12:20:00,160.42,160.45,160.42,160.42,7197.0,147.5203,147.5479,147.5203,147.5203,7197.0
2021-05-25 12:25:00,160.41,160.46,160.4,160.45,4840.0,147.5111,147.5571,147.502,147.5479,4840.0
2021-05-25 12:30:00,160.46,160.48,160.42,160.44,10580.0,147.5571,147.5755,147.5203,147.5387,10580.0
2021-05-25 12:35:00,160.45,160.45,160.39,160.4,7553.0,147.5479,147.5479,147.4928,147.502,7553.0
2021-05-25 12:40:00,160.42,160.48,160.39,160.47,5064.0,147.5203,147.5755,147.4928,147.5663,5064.0
2021-05-25 12:45:00,160.46,160.48,160.41,160.41,6916.0,147.5571,147.5755,147.5111,147.5111,6916.0
2021-05-25 12:50:00,160.42,160.47,160.38,160.43,11925.0,147.5203,147.5663,147.4836,147.5295,11925.0
2021-05-25 12:55:00,160.41,160.43,160.38,160.41,5868.0,147.5111,147.5295,147.4836,147.5111,5868.0
2021-05-25 13:00:00,160.4,160.4,160.22,160.23,32966.0,147.502,147.502,147.3364,147.3456,32966.0
2021-05-25 13:05:00,160.23,160.24,160.13,160.22,7607.0,147.3456,147.3548,147.2537,147.3364,7607.0
2021-05-25 13:10:00,160.21,160.27,160.21,160.26,13740.0,147.3272,147.3824,147.3272,147.3732,13740.0
2021-05-25 13:15:00,160.27,160.31,160.26,160.27,5916.0,147.3824,147.4192,147.3732,147.3824,5916.0
2021-05-25 13:20:00,160.28,160.36,160.28,160.35,2998.0,147.3916,147.4652,147.3916,147.456,2998.0
2021-05-25 13:25:00,160.33,160.34,160.25,160.33,6199.0,147.4376,147.4468,147.364,147.4376,6199.0
2021-05-25 13:30:00,160.32,160.33,160.29,160.31,7484.0,147.4284,147.4376,147.4008,147.4192,7484.0
2021-05-25 13:35:00,160.31,160.33,160.24,160.3,9039.0,147.4192,147.4376,147.3548,147.41,9039.0
2021-05-25 13:40:00,160.3,160.3,160.17,160.21,15026.0,147.41,147.41,147.2904,147.3272,15026.0
2021-05-25 13:45:00,160.22,160.23,160.18,160.2,6925.0,147.3364,147.3456,147.2996,147.318,6925.0
2021-05-25 13:50:00,160.19,160.23,160.16,160.16,14816.0,147.3088,147.3456,147.2813,147.2813,14816.0
2021-05-25 13:55:00,160.19,160.21,160.15,160.16,2252.0,147.3088,147.3272,147.2721,147.2813,2252.0
2021-05-25 14:00:00,160.18,160.19,160.0,160.03,68134.0,147.2996,147.3088,147.1341,147.1617,68134.0
2021-05-25 14:05:00,160.05,160.11,160.05,160.06,14204.0,147.1801,147.2353,147.1801,147.1893,14204.0
2021-05-25 14:10:00,160.06,160.08,160.0,160.07,11227.0,147.1893,147.2077,147.1341,147.1985,11227.0
2021-05-25 14:15:00,160.04,160.08,159.97,159.97,10725.0,147.1709,147.2077,147.1065,147.1065,10725.0
2021-05-25 14:20:00,159.96,159.98,159.91,159.93,8409.0,147.0973,147.1157,147.0514,147.0697,8409.0
2021-05-25 14:25:00,159.91,159.95,159.91,159.92,7827.0,147.0514,147.0881,147.0514,147.0606,7827.0
2021-05-25 14:30:00,159.92,159.98,159.89,159.96,11242.0,147.0606,147.1157,147.033,147.0973,11242.0
2021-05-25 14:35:00,159.96,160.01,159.92,160.01,10620.0,147.0973,147.1433,147.0606,147.1433,10620.0
2021-05-25 14:40:00,160.01,160.06,160.0,160.0,9597.0,147.1433,147.1893,147.1341,147.1341,9597.0
2021-05-25 14:45:00,160.0,160.0,159.93,159.95,10655.0,147.1341,147.1341,147.0697,147.0881,10655.0
2021-05-25 14:50:00,159.94,159.98,159.85,159.88,19689.0,147.0789,147.1157,146.9962,147.0238,19689.0
2021-05-25 14:55:00,159.88,159.91,159.83,159.84,10032.0,147.0238,147.0514,146.9778,146.987,10032.0
2021-05-25 15:00:00,159.82,159.82,159.65,159.65,27605.0,146.9686,146.9686,146.8123,146.8123,27605.0
2021-05-25 15:05:00,159.67,159.75,159.66,159.68,16454.0,146.8307,146.9042,146.8215,146.8399,16454.0
2021-05-25 15:10:00,159.67,159.71,159.66,159.68,11195.0,146.8307,146.8674,146.8215,146.8399,11195.0
2021-05-25 15:15:00,159.65,159.79,159.64,159.77,25202.0,146.8123,146.941,146.8031,146.9226,25202.0
2021-05-25 15:20:00,159.78,159.9,159.75,159.86,28998.0,146.9318,147.0422,146.9042,147.0054,28998.0
2021-05-25 15:25:00,159.89,159.94,159.8,159.81,17664.0,147.033,147.0789,146.9502,146.9594,17664.0
2021-05-25 15:30:00,159.8,159.8,159.65,159.69,37241.0,146.9502,146.9502,146.8123,146.849,37241.0
2021-05-25 15:35:00,159.7,159.77,159.66,159.75,40774.0,146.8582,146.9226,146.8215,146.9042,40774.0
2021-05-25 15:40:00,159.73,159.82,159.73,159.76,9938.0,146.8858,146.9686,146.8858,146.9134,9938.0
2021-05-25 15:45:00,159.75,159.79,159.62,159.62,23154.0,146.9042,146.941,146.7847,146.7847,23154.0
2021-05-25 15:50:00,159.62,159.65,159.43,159.5,38260.0,146.7847,146.8123,146.61,146.6743,38260.0
2021-05-25 15:55:00,159.5,159.67,159.5,159.65,72777.0,146.6743,146.8307,146.6743,146.8123,72777.0
2021-05-26 09:30:00,160.0,160.05,159.72,159.97,122760.0,147.1341,147.1801,146.8766,147.1065,122760.0
2021-05-26 09:35:00,159.98,160.0,159.64,159.77,117662.0,147.1157,147.1341,146.8031,146.9226,117662.0
2021-05-26 09:40:00,159.77,159.86,159.66,159.68,61070.0,146.9226,147.0054,146.8215,146.8399,61070.0
2021-05-26 09:45:00,159.67,159.68,159.41,159.44,47103.0,146.8307,146.8399,146.5916,146.6191,47103.0
2021-05-26 09:50:00,159.42,159.61,159.37,159.57,17737.0,146.6008,146.7755,146.5548,146.7387,17737.0
2021-05-26 09:55:00,159.58,159.63,159.41,159.42,19205.0,146.7479,146.7939,146.5916,146.6008,19205.0
2021-05-26 10:00:00,159.43,159.56,159.43,159.56,30136.0,146.61,146.7295,146.61,146.7295,30136.0
2021-05-26 10:05:00,159.55,159.61,159.45,159.61,54350.0,146.7203,146.7755,146.6283,146.7755,54350.0
2021-05-26 10:10:00,159.61,159.77,159.59,159.77,45130.0,146.7755,146.9226,146.7571,146.9226,45130.0
2021-05-26 10:15:00,159.78,159.88,159.76,159.88,16228.0,146.9318,147.0238,146.9134,147.0238,16228.0
2021-05-26 10:20:00,159.91,160.0,159.86,159.98,14623.0,147.0514,147.1341,147.0054,147.1157,14623.0
2021-05-26 10:25:00,159.99,159.99,159.8,159.83,21891.0,147.1249,147.1249,146.9502,146.9778,21891.0
2021-05-26 10:30:00,159.85,159.89,159.79,159.8,10474.0,146.9962,147.033,146.941,146.9502,10474.0
2021-05-26 10:35:00,159.81,159.85,159.79,159.85,11064.0,146.9594,146.9962,146.941,146.9962,11064.0
2021-05-26 10:40:00,159.88,159.94,159.85,159.89,8704.0,147.0238,147.0789,146.9962,147.033,8704.0
2021-05-26 10:45:00,159.9,159.97,159.9,159.95,7173.0,147.0422,147.1065,147.0422,147.0881,7173.0
2021-05-26 10:50:00,159.95,159.95,159.78,159.83,15280.0,147.0881,147.0881,146.9318,146.9778,15280.0
2021-05-26 10:55:00,159.83,159.91,159.83,159.91,9488.0,146.9778,147.0514,146.9778,147.0514,9488.0
2021-05-26 11:00:00,159.92,160.04,159.92,160.01,9760.0,147.0606,147.1709,147.0606,147.1433,9760.0
2021-05-26 11:05:00,160.01,160.13,160.01,160.12,11665.0,147.1433,147.2537,147.1433,147.2445,11665.0
2021-05-26 11:10:00,160.12,160.12,159.98,159.99,33216.0,147.2445,147.2445,147.1157,147.1249,33216.0
2021-05-26 11:15:00,160.0,160.01,159.92,159.95,12862.0,147.1341,147.1433,147.0606,147.0881,12862.0
2021-05-26 11:20:00,159.96,159.99,159.86,159.88,20485.0,147.0973,147.1249,147.0054,147.0238,20485.0
2021-05-26 11:25:00,159.87,159.96,159.84,159.96,8041.0,147.0146,147.0973,146.987,147.0973,8041.0
2021-05-26 11:30:00,159.95,159.97,159.89,159.97,17076.0,147.0881,147.1065,147.033,147.1065,17076.0
2021-05-26 11:35:00,159.97,159.99,159.94,159.98,6231.0,147.1065,147.1249,147.0789,147.1157,6231.0
2021-05-26 11:40:00,159.97,159.97,159.89,159.95,12065.0,147.1065,147.1065,147.033,147.0881,12065.0
2021-05-26 11:45:00,159.96,160.08,159.95,160.07,11384.0,147.0973,147.2077,147.0881,147.1985,11384.0
2021-05-26 11:50:00,160.08,160.12,160.06,160.07,6771.0,147.2077,147.2445,147.1893,147.1985,6771.0
2021-05-26 11:55:00,160.07,160.13,160.07,160.09,5683.0,147.1985,147.2537,147.1985,147.2169,5683.0
2021-05-26 12:00:00,160.1,160.15,160.08,160.1,12370.0,147.2261,147.2721,147.2077,147.2261,12370.0
2021-05-26 12:05:00,160.11,160.17,160.09,160.14,24110.0,147.2353,147.2904,147.2169,147.2629,24110.0
2021-05-26 12:10:00,160.13,160.16,160.11,160.11,12565.0,147.2537,147.2813,147.2353,147.2353,12565.0
2021-05-26 12:15:00,160.12,160.16,160.1,160.12,20158.0,147.2445,147.2813,147.2261,147.2445,20158.0
2021-05-26 12:20:00,160.12,160.16,160.12,160.12,11192.0,147.2445,147.2813,147.2445,147.2445,11192.0
2021-05-26 12:25:00,160.11,160.14,160.1,160.12,7232.0,147.2353,147.2629,147.2261,147.2445,7232.0
2021-05-26 12:30:00,160.13,160.19,160.13,160.17,7924.0,147.2537,147.3088,147.2537,147.2904,7924.0
2021-05-26 12:35:00,160.16,160.18,160.14,160.16,5523.0,147.2813,147.2996,147.2629,147.2813,5523.0
2021-05-26 12:40:00,160.15,160.19,160.13,160.19,21669.0,147.2721,147.3088,147.2537,147.3088,21669.0
2021-05-26 12:45:00,160.18,160.22,160.16,160.21,8537.0,147.2996,147.3364,147.2813,147.3272,8537.0
2021-05-26 12:50:00,160.2,160.23,160.19,160.21,4753.0,147.318,147.3456,147.3088,147.3272,4753.0
2021-05-26 12:55:00,160.2,160.2,160.17,160.19,6125.0,147.318,147.318,147.2904,147.3088,6125.0
2021-05-26 13:00:00,160.19,160.23,160.18,160.22,6064.0,147.3088,147.3456,147.2996,147.3364,6064.0
2021-05-26 13:05:00,160.23,160.25,160.08,160.11,7810.0,147.3456,147.364,147.2077,147.2353,7810.0
2021-05-26 13:10:00,160.11,160.14,160.1,160.12,11470.0,147.2353,147.2629,147.2261,147.2445,11470.0
2021-05-26 13:15:00,160.13,160.19,160.1,160.17,7452.0,147.2537,147.3088,147.2261,147.2904,7452.0
2021-05-26 13:20:00,160.17,160.24,160.16,160.21,11004.0,147.2904,147.3548,147.2813,147.3272,11004.0
2021-05-26 13:25:00,160.2,160.23,160.2,160.2,12616.0,147.318,147.3456,147.318,147.318,12616.0
2021-05-26 13:30:00,160.19,160.21,160.16,160.17,8341.0,147.3088,147.3272,147.2813,147.2904,8341.0
2021-05-26 13:35:00,160.16,160.17,160.09,160.13,7792.0,147.2813,147.2904,147.2169,147.2537,7792.0
2021-05-26 13:40:00,160.12,160.13,159.97,159.98,14011.0,147.2445,147.2537,147.1065,147.1157,14011.0
2021-05-26 13:45:00,159.99,160.03,159.9,159.96,14160.0,147.1249,147.1617,147.0422,147.0973,14160.0
2021-05-26 13:50:00,159.96,159.97,159.88,159.92,15510.0,147.0973,147.1065,147.0238,147.0606,15510.0
2021-05-26 13:55:00,159.94,160.02,159.94,159.97,15403.0,147.0789,147.1525,147.0789,147.1065,15403.0
2021-05-26 14:00:00,159.98,160.01,159.95,159.97,11389.0,147.1157,147.1433,147.0881,147.1065,11389.0
2021-05-26 14:05:00,159.97,160.06,159.97,160.04,4439.0,147.1065,147.1893,147.1065,147.1709,4439.0
2021-05-26 14:10:00,160.05,160.09,160.04,160.09,13240.0,147.1801,147.2169,147.1709,147.2169,13240.0
2021-05-26 14:15:00,160.08,160.1,160.04,160.09,36024.0,147.2077,147.2261,147.1709,147.2169,36024.0
2021-05-26 14:20:00,160.1,160.15,160.09,160.13,11390.0,147.2261,147.2721,147.2169,147.2537,11390.0
2021-05-26 14:25:00,160.13,160.13,160.08,160.11,19820.0,147.2537,147.2537,147.2077,147.2353,19820.0
2021-05-26 14:30:00,160.11,160.13,160.04,160.1,27503.0,147.2353,147.2537,147.1709,147.2261,27503.0
2021-05-26 14:35:00,160.09,160.14,160.09,160.09,20143.0,147.2169,147.2629,147.2169,147.2169,20143.0
2021-05-26 14:40:00,160.09,160.11,160.08,160.1,28388.0,147.2169,147.2353,147.2077,147.2261,28388.0
2021-05-26 14:45:00,160.1,160.11,160.07,160.09,36058.0,147.2261,147.2353,147.1985,147.2169,36058.0
2021-05-26 14:50:00,160.09,160.09,159.96,159.98,37774.0,147.2169,147.2169,147.0973,147.1157,37774.0
2021-05-26 14:55:00,159.97,160.0,159.93,160.0,15090.0,147.1065,147.1341,147.0697,147.1341,15090.0
2021-05-26 15:00:00,159.99,160.04,159.96,160.02,42942.0,147.1249,147.1709,147.0973,147.1525,42942.0
2021-05-26 15:05:00,160.02,160.07,159.98,159.99,24298.0,147.1525,147.1985,147.1157,147.1249,24298.0
2021-05-26 15:10:00,159.98,160.07,159.95,160.05,19338.0,147.1157,147.1985,147.0881,147.1801,19338.0
2021-05-26 15:15:00,160.04,160.08,160.03,160.07,21559.0,147.1709,147.2077,147.1617,147.1985,21559.0
2021-05-26 15:20:00,160.07,160.12,160.0,160.03,44852.0,147.1985,147.2445,147.1341,147.1617,44852.0
2021-05-26 15:25:00,160.05,160.09,160.0,160.06,22151.0,147.1801,147.2169,147.1341,147.1893,22151.0
2021-05-26 15:30:00,160.07,160.11,160.04,160.1,13470.0,147.1985,147.2353,147.1709,147.2261,13470.0
2021-05-26 15:35:00,160.09,160.13,160.08,160.11,32177.0,147.2169,147.2537,147.2077,147.2353,32177.0
2021-05-26 15:40:00,160.11,160.21,160.1,160.11,19364.0,147.2353,147.3272,147.2261,147.2353,19364.0
2021-05-26 15:45:00,160.12,160.15,160.06,160.09,21954.0,147.2445,147.2721,147.1893,147.2169,21954.0
2021-05-26 15:50:00,160.08,160.09,159.99,160.03,64793.0,147.2077,147.2169,147.1249,147.1617,64793.0
2021-05-26 15:55:00,160.02,160.07,159.97,160.07,69776.0,147.1525,147.1985,147.1065,147.1985,69776.0
2021-05-27 09:30:00,160.93,161.33,160.92,161.27,71064.0,147.9893,148.3572,147.9801,148.302,71064.0
2021-05-27 09:35:00,161.27,161.33,161.11,161.18,35404.0,148.302,148.3572,148.1549,148.2192,35404.0
2021-05-27 09:40:00,161.17,161.39,161.16,161.2,57333.0,148.21,148.4123,148.2008,148.2376,57333.0
2021-05-27 09:45:00,161.21,161.23,161.04,161.18,114379.0,148.2468,148.2652,148.0905,148.2192,114379.0
2021-05-27 09:50:00,161.18,161.29,161.16,161.25,42162.0,148.2192,148.3204,148.2008,148.2836,42162.0
2021-05-27 09:55:00,161.26,161.31,161.18,161.24,47447.0,148.2928,148.3388,148.2192,148.2744,47447.0
2021-05-27 10:00:00,161.24,161.27,161.01,161.19,17930.0,148.2744,148.302,148.0629,148.2284,17930.0
2021-05-27 10:05:00,161.19,161.26,161.05,161.1,16182.0,148.2284,148.2928,148.0997,148.1457,16182.0
2021-05-27 10:10:00,161.12,161.13,161.01,161.13,30311.0,148.1641,148.1733,148.0629,148.1733,30311.0
2021-05-27 10:15:00,161.12,161.15,161.05,161.09,23331.0,148.1641,148.1916,148.0997,148.1365,23331.0
2021-05-27 10:20:00,161.07,161.08,160.98,161.03,20089.0,148.1181,148.1273,148.0353,148.0813,20089.0
2021-05-27 10:25:00,161.03,161.08,160.98,161.06,29086.0,148.0813,148.1273,148.0353,148.1089,29086.0
2021-05-27 10:30:00,161.06,161.06,160.95,160.99,13144.0,148.1089,148.1089,148.0077,148.0445,13144.0
2021-05-27 10:35:00,160.99,161.05,160.98,161.0,25883.0,148.0445,148.0997,148.0353,148.0537,25883.0
2021-05-27 10:40:00,160.99,161.05,160.98,161.03,20077.0,148.0445,148.0997,148.0353,148.0813,20077.0
2021-05-27 10:45:00,161.03,161.07,161.0,161.05,47326.0,148.0813,148.1181,148.0537,148.0997,47326.0
2021-05-27 10:50:00,161.05,161.06,160.74,160.96,57847.0,148.0997,148.1089,147.8146,148.0169,57847.0
2021-05-27 10:55:00,160.98,160.99,160.87,160.93,14969.0,148.0353,148.0445,147.9342,147.9893,14969.0
2021-05-27 11:00:00,160.94,160.97,160.79,160.82,20533.0,147.9985,148.0261,147.8606,147.8882,20533.0
2021-05-27 11:05:00,160.83,160.92,160.81,160.87,20414.0,147.8974,147.9801,147.879,147.9342,20414.0
2021-05-27 11:10:00,160.86,160.86,160.81,160.83,7783.0,147.925,147.925,147.879,147.8974,7783.0
2021-05-27 11:15:00,160.84,160.88,160.81,160.87,18049.0,147.9066,147.9434,147.879,147.9342,18049.0
2021-05-27 11:20:00,160.87,160.89,160.81,160.86,24780.0,147.9342,147.9526,147.879,147.925,24780.0
2021-05-27 11:25:00,160.86,160.9,160.71,160.72,19114.0,147.925,147.9617,147.787,147.7962,19114.0
2021-05-27 11:30:00,160.7,160.79,160.6,160.77,22541.0,147.7778,147.8606,147.6859,147.8422,22541.0
2021-05-27 11:35:00,160.75,160.82,160.75,160.82,15240.0,147.8238,147.8882,147.8238,147.8882,15240.0
2021-05-27 11:40:00,160.81,160.86,160.8,160.82,14455.0,147.879,147.925,147.8698,147.8882,14455.0
2021-05-27 11:45:00,160.82,160.87,160.8,160.84,9884.0,147.8882,147.9342,147.8698,147.9066,9884.0
2021-05-27 11:50:00,160.85,160.92,160.84,160.91,20425.0,147.9158,147.9801,147.9066,147.9709,20425.0
2021-05-27 11:55:00,160.91,160.99,160.9,160.93,15483.0,147.9709,148.0445,147.9617,147.9893,15483.0
2021-05-27 12:00:00,160.93,160.98,160.92,160.98,16499.0,147.9893,148.0353,147.9801,148.0353,16499.0
2021-05-27 12:05:00,160.97,160.98,160.94,160.97,15140.0,148.0261,148.0353,147.9985,148.0261,15140.0
2021-05-27 12:10:00,160.97,161.0,160.94,160.97,17545.0,148.0261,148.0537,147.9985,148.0261,17545.0
2021-05-27 12:15:00,160.98,161.03,160.98,161.0,56936.0,148.0353,148.0813,148.0353,148.0537,56936.0
2021-05-27 12:20:00,160.99,161.06,160.99,161.05,6034.0,148.0445,148.1089,148.0445,148.0997,6034.0
2021-05-27 12:25:00,161.05,161.05,160.99,161.01,6414.0,148.0997,148.0997,148.0445,148.0629,6414.0
2021-05-27 12:30:00,161.03,161.07,161.02,161.05,4991.0,148.0813,148.1181,148.0721,148.0997,4991.0
2021-05-27 12:35:00,161.04,161.05,160.99,161.02,5993.0,148.0905,148.0997,148.0445,148.0721,5993.0
2021-05-27 12:40:00,161.03,161.03,160.99,161.0,55388.0,148.0813,148.0813,148.0445,148.0537,55388.0
2021-05-27 12:45:00,161.0,161.0,160.92,160.93,5471.0,148.0537,148.0537,147.9801,147.9893,5471.0
2021-05-27 12:50:00,160.94,160.95,160.91,160.93,14372.0,147.9985,148.0077,147.9709,147.9893,14372.0
2021-05-27 12:55:00,160.93,160.95,160.87,160.89,15355.0,147.9893,148.0077,147.9342,147.9526,15355.0
2021-05-27 13:00:00,160.89,160.94,160.88,160.88,8420.0,147.9526,147.9985,147.9434,147.9434,8420.0
2021-05-27 13:05:00,160.88,160.94,160.87,160.93,20294.0,147.9434,147.9985,147.9342,147.9893,20294.0
2021-05-27 13:10:00,160.94,160.94,160.89,160.92,4275.0,147.9985,147.9985,147.9526,147.9801,4275.0
2021-05-27 13:15:00,160.91,160.91,160.87,160.88,3510.0,147.9709,147.9709,147.9342,147.9434,3510.0
2021-05-27 13:20:00,160.88,160.88,160.84,160.85,5695.0,147.9434,147.9434,147.9066,147.9158,5695.0
2021-05-27 13:25:00,160.85,160.9,160.84,160.89,5943.0,147.9158,147.9617,147.9066,147.9526,5943.0
2021-05-27 13:30:00,160.89,160.9,160.85,160.86,4089.0,147.9526,147.9617,147.9158,147.925,4089.0
2021-05-27 13:35:00,160.87,160.88,160.71,160.8,36523.0,147.9342,147.9434,147.787,147.8698,36523.0
2021-05-27 13:40:00,160.81,160.82,160.78,160.79,4122.0,147.879,147.8882,147.8514,147.8606,4122.0
2021-05-27 13:45:00,160.8,160.88,160.8,160.86,10651.0,147.8698,147.9434,147.8698,147.925,10651.0
2021-05-27 13:50:00,160.86,160.88,160.85,160.87,4512.0,147.925,147.9434,147.9158,147.9342,4512.0
2021-05-27 13:55:00,160.86,160.91,160.86,160.9,4723.0,147.925,147.9709,147.925,147.9617,4723.0
2021-05-27 14:00:00,160.89,160.91,160.82,160.84,14747.0,147.9526,147.9709,147.8882,147.9066,14747.0
2021-05-27 14:05:00,160.84,160.84,160.78,160.82,35337.0,147.9066,147.9066,147.8514,147.8882,35337.0
2021-05-27 14:10:00,160.81,160.81,160.75,160.77,9970.0,147.879,147.879,147.8238,147.8422,9970.0
2021-05-27 14:15:00,160.77,160.82,160.77,160.82,9993.0,147.8422,147.8882,147.8422,147.8882,9993.0
2021-05-27 14:20:00,160.82,160.83,160.79,160.8,23684.0,147.8882,147.8974,147.8606,147.8698,23684.0
2021-05-27 14:25:00,160.8,160.92,160.8,160.92,10020.0,147.8698,147.9801,147.8698,147.9801,10020.0
2021-05-27 14:30:00,160.93,160.94,160.9,160.94,6177.0,147.9893,147.9985,147.9617,147.9985,6177.0
2021-05-27 14:35:00,160.93,160.93,160.84,160.84,3151.0,147.9893,147.9893,147.9066,147.9066,3151.0
2021-05-27 14:40:00,160.85,160.87,160.82,160.86,7499.0,147.9158,147.9342,147.8882,147.925,7499.0
2021-05-27 14:45:00,160.86,160.9,160.84,160.88,65128.0,147.925,147.9617,147.9066,147.9434,65128.0
2021-05-27 14:50:00,160.88,160.94,160.86,160.94,14688.0,147.9434,147.9985,147.925,147.9985,14688.0
2021-05-27 14:55:00,160.94,161.03,160.94,161.01,8789.0,147.9985,148.0813,147.9985,148.0629,8789.0
2021-05-27 15:00:00,161.0,161.0,160.87,160.91,35747.0,148.0537,148.0537,147.9342,147.9709,35747.0
2021-05-27 15:05:00,160.91,160.91,160.84,160.89,12855.0,147.9709,147.9709,147.9066,147.9526,12855.0
2021-05-27 15:10:00,160.89,160.98,160.87,160.95,18374.0,147.9526,148.0353,147.9342,148.0077,18374.0
2021-05-27 15:15:00,160.95,161.03,160.95,161.02,10976.0,148.0077,148.0813,148.0077,148.0721,10976.0
2021-05-27 15:20:00,160.97,161.01,160.93,160.98,15151.0,148.0261,148.0629,147.9893,148.0353,15151.0
2021-05-27 15:25:00,161.0,161.04,160.99,161.0,13630.0,148.0537,148.0905,148.0445,148.0537,13630.0
2021-05-27 15:30:00,161.02,161.05,160.96,161.05,24347.0,148.0721,148.0997,148.0169,148.0997,24347.0
2021-05-27 15:35:00,161.04,161.12,161.03,161.03,25979.0,148.0905,148.1641,148.0813,148.0813,25979.0
2021-05-27 15:40:00,161.02,161.07,160.99,161.0,66500.0,148.0721,148.1181,148.0445,148.0537,66500.0
2021-05-27 15:45:00,161.0,161.11,160.99,161.01,79857.0,148.0537,148.1549,148.0445,148.0629,79857.0
2021-05-27 15:50:00,161.0,161.12,160.98,161.1,98845.0,148.0537,148.1641,148.0353,148.1457,98845.0
2021-05-27 15:55:00,161.11,161.25,161.0,161.04,156322.0,148.1549,148.2836,148.0537,148.0905,156322.0
2021-05-28 09:30:00,161.55,161.55,161.14,161.37,64375.0,148.5595,148.5595,148.1824,148.394,64375.0
2021-05-28 09:35:00,161.39,161.39,161.05,161.16,18123.0,148.4123,148.4123,148.0997,148.2008,18123.0
2021-05-28 09:40:00,161.15,161.18,160.94,160.99,65626.0,148.1916,148.2192,147.9985,148.0445,65626.0
2021-05-28 09:45:00,161.06,161.18,161.04,161.09,18482.0,148.1089,148.2192,148.0905,148.1365,18482.0
2021-05-28 09:50:00,161.07,161.22,160.99,161.21,15466.0,148.1181,148.256,148.0445,148.2468,15466.0
2021-05-28 09:55:00,161.2,161.29,161.15,161.28,11082.0,148.2376,148.3204,148.1916,148.3112,11082.0
2021-05-28 10:00:00,161.27,161.32,161.18,161.24,22989.0,148.302,148.348,148.2192,148.2744,22989.0
2021-05-28 10:05:00,161.26,161.29,161.03,161.06,10614.0,148.2928,148.3204,148.0813,148.1089,10614.0
2021-05-28 10:10:00,161.05,161.08,160.94,160.99,10054.0,148.0997,148.1273,147.9985,148.0445,10054.0
2021-05-28 10:15:00,161.0,161.02,160.82,160.84,11765.0,148.0537,148.0721,147.8882,147.9066,11765.0
2021-05-28 10:20:00,160.83,160.9,160.8,160.85,12759.0,147.8974,147.9617,147.8698,147.9158,12759.0
2021-05-28 10:25:00,160.84,160.89,160.77,160.86,16412.0,147.9066,147.9526,147.8422,147.925,16412.0
2021-05-28 10:30:00,160.87,160.99,160.87,160.97,11360.0,147.9342,148.0445,147.9342,148.0261,11360.0
2021-05-28 10:35:00,160.97,161.0,160.87,160.87,6722.0,148.0261,148.0537,147.9342,147.9342,6722.0
2021-05-28 10:40:00,160.9,161.02,160.89,161.01,8836.0,147.9617,148.0721,147.9526,148.0629,8836.0
2021-05-28 10:45:00,161.01,161.02,160.92,160.95,19233.0,148.0629,148.0721,147.9801,148.0077,19233.0
2021-05-28 10:50:00,160.96,161.01,160.95,161.01,2524.0,148.0169,148.0629,148.0077,148.0629,2524.0
2021-05-28 10:55:00,161.0,161.06,160.97,161.04,8948.0,148.0537,148.1089,148.0261,148.0905,8948.0
2021-05-28 11:00:00,161.03,161.08,161.02,161.06,5619.0,148.0813,148.1273,148.0721,148.1089,5619.0
2021-05-28 11:05:00,161.09,161.13,161.08,161.12,9266.0,148.1365,148.1733,148.1273,148.1641,9266.0
2021-05-28 11:10:00,161.11,161.13,161.09,161.13,11869.0,148.1549,148.1733,148.1365,148.1733,11869.0
2021-05-28 11:15:00,161.12,161.2,161.12,161.19,7400.0,148.1641,148.2376,148.1641,148.2284,7400.0
2021-05-28 11:20:00,161.19,161.23,161.17,161.22,21442.0,148.2284,148.2652,148.21,148.256,21442.0
2021-05-28 11:25:00,161.21,161.22,161.15,161.17,37009.0,148.2468,148.256,148.1916,148.21,37009.0
2021-05-28 11:30:00,161.18,161.21,161.11,161.13,7103.0,148.2192,148.2468,148.1549,148.1733,7103.0
2021-05-28 11:35:00,161.15,161.23,161.14,161.21,22228.0,148.1916,148.2652,148.1824,148.2468,22228.0
2021-05-28 11:40:00,161.21,161.21,161.16,161.18,10867.0,148.2468,148.2468,148.2008,148.2192,10867.0
2021-05-28 11:45:00,161.17,161.17,161.09,161.13,31188.0,148.21,148.21,148.1365,148.1733,31188.0
2021-05-28 11:50:00,161.12,161.16,161.11,161.16,9706.0,148.1641,148.2008,148.1549,148.2008,9706.0
2021-05-28 11:55:00,161.17,161.19,161.16,161.17,8356.0,148.21,148.2284,148.2008,148.21,8356.0
2021-05-28 12:00:00,161.14,161.18,161.12,161.17,4611.0,148.1824,148.2192,148.1641,148.21,4611.0
2021-05-28 12:05:00,161.17,161.2,161.17,161.17,8011.0,148.21,148.2376,148.21,148.21,8011.0
2021-05-28 12:10:00,161.17,161.24,161.17,161.24,4528.0,148.21,148.2744,148.21,148.2744,4528.0
2021-05-28 12:15:00,161.22,161.27,161.22,161.25,7420.0,148.256,148.302,148.256,148.2836,7420.0
2021-05-28 12:20:00,161.28,161.29,161.26,161.28,21268.0,148.3112,148.3204,148.2928,148.3112,21268.0
2021-05-28 12:25:00,161.25,161.26,161.22,161.24,6070.0,148.2836,148.2928,148.256,148.2744,6070.0
2021-05-28 12:30:00,161.24,161.25,161.22,161.24,7185.0,148.2744,148.2836,148.256,148.2744,7185.0
2021-05-28 12:35:00,161.24,161.24,161.2,161.23,3604.0,148.2744,148.2744,148.2376,148.2652,3604.0
2021-05-28 12:40:00,161.25,161.26,161.23,161.23,2899.0,148.2836,148.2928,148.2652,148.2652,2899.0
2021-05-28 12:45:00,161.24,161.27,161.11,161.15,51020.0,148.2744,148.302,148.1549,148.1916,51020.0
2021-05-28 12:50:00,161.15,161.15,161.1,161.14,2437.0,148.1916,148.1916,148.1457,148.1824,2437.0
2021-05-28 12:55:00,161.14,161.14,161.1,161.1,15614.0,148.1824,148.1824,148.1457,148.1457,15614.0
2021-05-28 13:00:00,161.1,161.14,161.1,161.14,9484.0,148.1457,148.1824,148.1457,148.1824,9484.0
2021-05-28 13:05:00,161.12,161.13,161.09,161.11,4608.0,148.1641,148.1733,148.1365,148.1549,4608.0
2021-05-28 13:10:00,161.1,161.14,161.09,161.09,7890.0,148.1457,148.1824,148.1365,148.1365,7890.0
2021-05-28 13:15:00,161.09,161.21,161.09,161.2,5062.0,148.1365,148.2468,148.1365,148.2376,5062.0
2021-05-28 13:20:00,161.21,161.27,161.18,161.25,19218.0,148.2468,148.302,148.2192,148.2836,19218.0
2021-05-28 13:25:00,161.25,161.28,161.23,161.28,26299.0,148.2836,148.3112,148.2652,148.3112,26299.0
2021-05-28 13:30:00,161.28,161.32,161.26,161.28,15132.0,148.3112,148.348,148.2928,148.3112,15132.0
2021-05-28 13:35:00,161.28,161.32,161.27,161.31,17515.0,148.3112,148.348,148.302,148.3388,17515.0
2021-05-28 13:40:00,161.31,161.33,161.28,161.33,24137.0,148.3388,148.3572,148.3112,148.3572,24137.0
2021-05-28 13:45:00,161.33,161.4,161.33,161.38,11492.0,148.3572,148.4215,148.3572,148.4032,11492.0
2021-05-28 13:50:00,161.37,161.37,161.33,161.36,13066.0,148.394,148.394,148.3572,148.3848,13066.0
2021-05-28 13:55:00,161.36,161.38,161.33,161.33,16805.0,148.3848,148.4032,148.3572,148.3572,16805.0
2021-05-28 14:00:00,161.34,161.38,161.34,161.36,9656.0,148.3664,148.4032,148.3664,148.3848,9656.0
2021-05-28 14:05:00,161.36,161.37,161.29,161.31,38007.0,148.3848,148.394,148.3204,148.3388,38007.0
2021-05-28 14:10:00,161.3,161.31,161.23,161.25,13205.0,148.3296,148.3388,148.2652,148.2836,13205.0
2021-05-28 14:15:00,161.24,161.3,161.22,161.28,60465.0,148.2744,148.3296,148.256,148.3112,60465.0
2021-05-28 14:20:00,161.27,161.31,161.27,161.3,21190.0,148.302,148.3388,148.302,148.3296,21190.0
2021-05-28 14:25:00,161.3,161.31,161.28,161.3,11562.0,148.3296,148.3388,148.3112,148.3296,11562.0
2021-05-28 14:30:00,161.3,161.31,161.27,161.3,20401.0,148.3296,148.3388,148.302,148.3296,20401.0
2021-05-28 14:35:00,161.3,161.31,161.28,161.28,3617.0,148.3296,148.3388,148.3112,148.3112,3617.0
2021-05-28 14:40:00,161.28,161.33,161.28,161.33,9467.0,148.3112,148.3572,148.3112,148.3572,9467.0
2021-05-28 14:45:00,161.32,161.33,161.28,161.3,12229.0,148.348,148.3572,148.3112,148.3296,12229.0
2021-05-28 14:50:00,161.3,161.33,161.28,161.32,19310.0,148.3296,148.3572,148.3112,148.348,19310.0
2021-05-28 14:55:00,161.33,161.34,161.27,161.27,18125.0,148.3572,148.3664,148.302,148.302,18125.0
2021-05-28 15:00:00,161.27,161.33,161.27,161.32,8403.0,148.302,148.3572,148.302,148.348,8403.0
2021-05-28 15:05:00,161.31,161.33,161.29,161.32,7582.0,148.3388,148.3572,148.3204,148.348,7582.0
2021-05-28 15:10:00,161.32,161.33,161.21,161.26,15814.0,148.348,148.3572,148.2468,148.2928,15814.0
2021-05-28 15:15:00,161.28,161.33,161.24,161.29,11049.0,148.3112,148.3572,148.2744,148.3204,11049.0
2021-05-28 15:20:00,161.29,161.32,161.28,161.32,17278.0,148.3204,148.348,148.3112,148.348,17278.0
2021-05-28 15:25:00,161.3,161.34,161.26,161.29,23308.0,148.3296,148.3664,148.2928,148.3204,23308.0
2021-05-28 15:30:00,161.29,161.36,161.24,161.31,18636.0,148.3204,148.3848,148.2744,148.3388,18636.0
2021-05-28 15:35:00,161.31,161.43,161.31,161.38,15506.0,148.3388,148.4491,148.3388,148.4032,15506.0
2021-05-28 15:40:00,161.37,161.37,161.27,161.28,28383.0,148.394,148.394,148.302,148.3112,28383.0
2021-05-28 15:45:00,161.28,161.4,161.28,161.35,48887.0,148.3112,148.4215,148.3112,148.3756,48887.0
2021-05-28 15:50:00,161.37,161.45,161.24,161.27,118823.0,148.394,148.4675,148.2744,148.302,118823.0
2021-05-28 15:55:00,161.28,161.28,161.1,161.15,197295.0,148.3112,148.3112,148.1457,148.1916,197295.0
2021-06-01 09:30:00,162.39,162.58,162.36,162.51,60082.0,149.3319,149.5067,149.3043,149.4423,60082.0
2021-06-01 09:35:00,162.52,162.52,162.02,162.02,25862.0,149.4515,149.4515,148.9917,148.9917,25862.0
2021-06-01 09:40:00,162.01,162.05,161.89,162.04,28981.0,148.9825,149.0193,148.8721,149.0101,28981.0
2021-06-01 09:45:00,162.03,162.07,161.93,161.96,20407.0,149.0009,149.0377,148.9089,148.9365,20407.0
2021-06-01 09:50:00,161.95,162.1,161.95,162.08,31162.0,148.9273,149.0653,148.9273,149.0469,31162.0
2021-06-01 09:55:00,162.1,162.13,162.0,162.07,20092.0,149.0653,149.0928,148.9733,149.0377,20092.0
2021-06-01 10:00:00,162.08,162.25,162.08,162.16,23471.0,149.0469,149.2032,149.0469,149.1204,23471.0
2021-06-01 10:05:00,162.11,162.19,162.08,162.12,6723.0,149.0744,149.148,149.0469,149.0836,6723.0
2021-06-01 10:10:00,162.06,162.1,161.96,162.04,10350.0,149.0285,149.0653,148.9365,149.0101,10350.0
2021-06-01 10:15:00,162.01,162.01,161.83,161.95,24296.0,148.9825,148.9825,148.817,148.9273,24296.0
2021-06-01 10:20:00,161.94,161.96,161.83,161.91,11263.0,148.9181,148.9365,148.817,148.8905,11263.0
2021-06-01 10:25:00,161.91,161.94,161.73,161.87,15308.0,148.8905,148.9181,148.725,148.8537,15308.0
2021-06-01 10:30:00,161.83,162.0,161.83,161.97,34903.0,148.817,148.9733,148.817,148.9457,34903.0
2021-06-01 10:35:00,161.97,161.98,161.75,161.77,14800.0,148.9457,148.9549,148.7434,148.7618,14800.0
2021-06-01 10:40:00,161.77,161.98,161.77,161.94,5512.0,148.7618,148.9549,148.7618,148.9181,5512.0
2021-06-01 10:45:00,161.89,161.93,161.67,161.71,9671.0,148.8721,148.9089,148.6698,148.7066,9671.0
2021-06-01 10:50:00,161.73,161.8,161.69,161.74,16733.0,148.725,148.7894,148.6882,148.7342,16733.0
2021-06-01 10:55:00,161.74,161.79,161.68,161.78,46047.0,148.7342,148.7802,148.679,148.771,46047.0
2021-06-01 11:00:00,161.78,161.87,161.77,161.81,29420.0,148.771,148.8537,148.7618,148.7986,29420.0
2021-06-01 11:05:00,161.82,161.83,161.75,161.8,9669.0,148.8078,148.817,148.7434,148.7894,9669.0
2021-06-01 11:10:00,161.79,161.96,161.78,161.96,6817.0,148.7802,148.9365,148.771,148.9365,6817.0
2021-06-01 11:15:00,161.95,161.96,161.89,161.9,9515.0,148.9273,148.9365,148.8721,148.8813,9515.0
2021-06-01 11:20:00,161.91,161.94,161.87,161.87,5521.0,148.8905,148.9181,148.8537,148.8537,5521.0
2021-06-01 11:25:00,161.86,161.91,161.86,161.87,5517.0,148.8446,148.8905,148.8446,148.8537,5517.0
2021-06-01 11:30:00,161.87,161.88,161.78,161.81,11248.0,148.8537,148.8629,148.771,148.7986,11248.0
2021-06-01 11:35:00,161.84,161.96,161.84,161.93,8371.0,148.8262,148.9365,148.8262,148.9089,8371.0
2021-06-01 11:40:00,161.93,161.97,161.91,161.93,15672.0,148.9089,148.9457,148.8905,148.9089,15672.0
2021-06-01 11:45:00,161.93,161.93,161.82,161.87,10384.0,148.9089,148.9089,148.8078,148.8537,10384.0
2021-06-01 11:50:00,161.84,161.88,161.82,161.83,5137.0,148.8262,148.8629,148.8078,148.817,5137.0
2021-06-01 11:55:00,161.87,161.94,161.87,161.91,6311.0,148.8537,148.9181,148.8537,148.8905,6311.0
2021-06-01 12:00:00,161.91,161.91,161.81,161.86,15658.0,148.8905,148.8905,148.7986,148.8446,15658.0
2021-06-01 12:05:00,161.86,161.88,161.75,161.81,48479.0,148.8446,148.8629,148.7434,148.7986,48479.0
2021-06-01 12:10:00,161.81,161.82,161.77,161.8,28692.0,148.7986,148.8078,148.7618,148.7894,28692.0
2021-06-01 12:15:00,161.79,161.82,161.71,161.72,27123.0,148.7802,148.8078,148.7066,148.7158,27123.0
2021-06-01 12:20:00,161.72,161.8,161.71,161.78,32308.0,148.7158,148.7894,148.7066,148.771,32308.0
2021-06-01 12:25:00,161.78,161.82,161.75,161.76,39193.0,148.771,148.8078,148.7434,148.7526,39193.0
2021-06-01 12:30:00,161.76,161.77,161.71,161.72,46692.0,148.7526,148.7618,148.7066,148.7158,46692.0
2021-06-01 12:35:00,161.72,161.8,161.7,161.77,17471.0,148.7158,148.7894,148.6974,148.7618,17471.0
2021-06-01 12:40:00,161.77,161.81,161.74,161.74,21155.0,148.7618,148.7986,148.7342,148.7342,21155.0
2021-06-01 12:45:00,161.74,161.77,161.73,161.73,3650.0,148.7342,148.7618,148.725,148.725,3650.0
2021-06-01 12:50:00,161.74,161.74,161.61,161.64,32839.0,148.7342,148.7342,148.6147,148.6422,32839.0
2021-06-01 12:55:00,161.63,161.63,161.59,161.6,5121.0,148.633,148.633,148.5963,148.6055,5121.0
2021-06-01 13:00:00,161.61,161.61,161.5,161.5,7750.0,148.6147,148.6147,148.5135,148.5135,7750.0
2021-06-01 13:05:00,161.5,161.5,161.41,161.49,14268.0,148.5135,148.5135,148.4307,148.5043,14268.0
2021-06-01 13:10:00,161.48,161.5,161.44,161.45,8241.0,148.4951,148.5135,148.4583,148.4675,8241.0
2021-06-01 13:15:00,161.46,161.48,161.4,161.4,12255.0,148.4767,148.4951,148.4215,148.4215,12255.0
2021-06-01 13:20:00,161.41,161.44,161.37,161.4,15936.0,148.4307,148.4583,148.394,148.4215,15936.0
2021-06-01 13:25:00,161.41,161.45,161.39,161.39,11732.0,148.4307,148.4675,148.4123,148.4123,11732.0
2021-06-01 13:30:00,161.38,161.46,161.38,161.44,18915.0,148.4032,148.4767,148.4032,148.4583,18915.0
2021-06-01 13:35:00,161.46,161.47,161.42,161.45,15584.0,148.4767,148.4859,148.4399,148.4675,15584.0
2021-06-01 13:40:00,161.43,161.43,161.36,161.39,10146.0,148.4491,148.4491,148.3848,148.4123,10146.0
2021-06-01 13:45:00,161.4,161.42,161.36,161.39,8205.0,148.4215,148.4399,148.3848,148.4123,8205.0
2021-06-01 13:50:00,161.42,161.44,161.39,161.4,6041.0,148.4399,148.4583,148.4123,148.4215,6041.0
2021-06-01 13:55:00,161.39,161.49,161.39,161.48,6211.0,148.4123,148.5043,148.4123,148.4951,6211.0
2021-06-01 14:00:00,161.47,161.56,161.45,161.55,11742.0,148.4859,148.5687,148.4675,148.5595,11742.0
2021-06-01 14:05:00,161.55,161.59,161.51,161.51,30130.0,148.5595,148.5963,148.5227,148.5227,30130.0
2021-06-01 14:10:00,161.51,161.54,161.5,161.53,6214.0,148.5227,148.5503,148.5135,148.5411,6214.0
2021-06-01 14:15:00,161.55,161.59,161.53,161.59,5178.0,148.5595,148.5963,148.5411,148.5963,5178.0
2021-06-01 14:20:00,161.59,161.66,161.58,161.65,14730.0,148.5963,148.6606,148.5871,148.6514,14730.0
2021-06-01 14:25:00,161.66,161.72,161.65,161.72,4272.0,148.6606,148.7158,148.6514,148.7158,4272.0
2021-06-01 14:30:00,161.71,161.73,161.7,161.71,14161.0,148.7066,148.725,148.6974,148.7066,14161.0
2021-06-01 14:35:00,161.72,161.8,161.72,161.74,13832.0,148.7158,148.7894,148.7158,148.7342,13832.0
2021-06-01 14:40:00,161.76,161.78,161.72,161.74,24929.0,148.7526,148.771,148.7158,148.7342,24929.0
2021-06-01 14:45:00,161.74,161.76,161.7,161.75,9884.0,148.7342,148.7526,148.6974,148.7434,9884.0
2021-06-01 14:50:00,161.76,161.76,161.69,161.75,9949.0,148.7526,148.7526,148.6882,148.7434,9949.0
2021-06-01 14:55:00,161.76,161.82,161.76,161.8,12751.0,148.7526,148.8078,148.7526,148.7894,12751.0
2021-06-01 15:00:00,161.79,161.8,161.77,161.8,10808.0,148.7802,148.7894,148.7618,148.7894,10808.0
2021-06-01 15:05:00,161.8,161.81,161.71,161.74,31909.0,148.7894,148.7986,148.7066,148.7342,31909.0
2021-06-01 15:10:00,161.73,161.73,161.67,161.69,16134.0,148.725,148.725,148.6698,148.6882,16134.0
2021-06-01 15:15:00,161.69,161.7,161.67,161.68,47838.0,148.6882,148.6974,148.6698,148.679,47838.0
2021-06-01 15:20:00,161.7,161.79,161.7,161.78,34048.0,148.6974,148.7802,148.6974,148.771,34048.0
2021-06-01 15:25:00,161.78,161.78,161.71,161.72,8927.0,148.771,148.771,148.7066,148.7158,8927.0
2021-06-01 15:30:00,161.72,161.72,161.57,161.64,14414.0,148.7158,148.7158,148.5779,148.6422,14414.0
2021-06-01 15:35:00,161.64,161.65,161.6,161.63,11088.0,148.6422,148.6514,148.6055,148.633,11088.0
2021-06-01 15:40:00,161.64,161.67,161.62,161.64,19399.0,148.6422,148.6698,148.6239,148.6422,19399.0
2021-06-01 15:45:00,161.65,161.77,161.65,161.77,26937.0,148.6514,148.7618,148.6514,148.7618,26937.0
2021-06-01 15:50:00,161.79,161.8,161.66,161.79,63601.0,148.7802,148.7894,148.6606,148.7802,63601.0
2021-06-01 15:55:00,161.8,161.8,161.62,161.71,109445.0,148.7894,148.7894,148.6239,148.7066,109445.0
2021-06-02 09:30:00,162.13,162.2,161.39,161.45,62306.0,149.0928,149.1572,148.4123,148.4675,62306.0
2021-06-02 09:35:00,161.44,161.48,161.31,161.32,36162.0,148.4583,148.4951,148.3388,148.348,36162.0
2021-06-02 09:40:00,161.32,161.5,161.23,161.44,37824.0,148.348,148.5135,148.2652,148.4583,37824.0
2021-06-02 09:45:00,161.42,161.72,161.4,161.72,21003.0,148.4399,148.7158,148.4215,148.7158,21003.0
2021-06-02 09:50:00,161.7,161.73,161.61,161.61,10218.0,148.6974,148.725,148.6147,148.6147,10218.0
2021-06-02 09:55:00,161.57,161.69,161.56,161.61,17841.0,148.5779,148.6882,148.5687,148.6147,17841.0
2021-06-02 10:00:00,161.67,161.77,161.65,161.69,50837.0,148.6698,148.7618,148.6514,148.6882,50837.0
2021-06-02 10:05:00,161.7,161.73,161.64,161.71,9700.0,148.6974,148.725,148.6422,148.7066,9700.0
2021-06-02 10:10:00,161.69,161.87,161.69,161.82,32144.0,148.6882,148.8537,148.6882,148.8078,32144.0
2021-06-02 10:15:00,161.83,161.87,161.71,161.83,8417.0,148.817,148.8537,148.7066,148.817,8417.0
2021-06-02 10:20:00,161.83,161.89,161.8,161.84,13282.0,148.817,148.8721,148.7894,148.8262,13282.0
2021-06-02 10:25:00,161.84,161.9,161.81,161.82,18980.0,148.8262,148.8813,148.7986,148.8078,18980.0
2021-06-02 10:30:00,161.85,161.9,161.81,161.83,11019.0,148.8354,148.8813,148.7986,148.817,11019.0
2021-06-02 10:35:00,161.75,161.77,161.67,161.75,7102.0,148.7434,148.7618,148.6698,148.7434,7102.0
2021-06-02 10:40:00,161.76,161.85,161.74,161.83,5985.0,148.7526,148.8354,148.7342,148.817,5985.0
2021-06-02 10:45:00,161.86,161.89,161.77,161.79,36869.0,148.8446,148.8721,148.7618,148.7802,36869.0
2021-06-02 10:50:00,161.81,161.86,161.76,161.84,7942.0,148.7986,148.8446,148.7526,148.8262,7942.0
2021-06-02 10:55:00,161.84,161.89,161.83,161.86,12083.0,148.8262,148.8721,148.817,148.8446,12083.0
2021-06-02 11:00:00,161.87,161.97,161.79,161.89,49806.0,148.8537,148.9457,148.7802,148.8721,49806.0
2021-06-02 11:05:00,161.89,161.98,161.89,161.96,12810.0,148.8721,148.9549,148.8721,148.9365,12810.0
2021-06-02 11:10:00,161.95,162.03,161.94,162.03,15608.0,148.9273,149.0009,148.9181,149.0009,15608.0
2021-06-02 11:15:00,162.04,162.09,162.0,162.04,11409.0,149.0101,149.0561,148.9733,149.0101,11409.0
2021-06-02 11:20:00,162.04,162.05,162.0,162.03,9145.0,149.0101,149.0193,148.9733,149.0009,9145.0
2021-06-02 11:25:00,162.03,162.06,161.99,162.02,7702.0,149.0009,149.0285,148.9641,148.9917,7702.0
2021-06-02 11:30:00,162.02,162.07,161.99,162.06,13843.0,148.9917,149.0377,148.9641,149.0285,13843.0
2021-06-02 11:35:00,162.08,162.09,161.98,161.99,5700.0,149.0469,149.0561,148.9549,148.9641,5700.0
2021-06-02 11:40:00,161.98,162.02,161.96,162.02,4004.0,148.9549,148.9917,148.9365,148.9917,4004.0
2021-06-02 11:45:00,162.02,162.02,161.98,161.98,4278.0,148.9917,148.9917,148.9549,148.9549,4278.0
2021-06-02 11:50:00,162.0,162.01,161.97,161.97,6146.0,148.9733,148.9825,148.9457,148.9457,6146.0
2021-06-02 11:55:00,161.96,161.98,161.91,161.91,8090.0,148.9365,148.9549,148.8905,148.8905,8090.0
2021-06-02 12:00:00,161.94,161.95,161.88,161.91,56842.0,148.9181,148.9273,148.8629,148.8905,56842.0
2021-06-02 12:05:00,161.9,161.93,161.89,161.92,2791.0,148.8813,148.9089,148.8721,148.8997,2791.0
2021-06-02 12:10:00,161.92,161.93,161.87,161.9,12795.0,148.8997,148.9089,148.8537,148.8813,12795.0
2021-06-02 12:15:00,161.91,161.92,161.87,161.89,3792.0,148.8905,148.8997,148.8537,148.8721,3792.0
2021-06-02 12:20:00,161.92,161.94,161.91,161.93,5053.0,148.8997,148.9181,148.8905,148.9089,5053.0
2021-06-02 12:25:00,161.93,161.93,161.85,161.88,24099.0,148.9089,148.9089,148.8354,148.8629,24099.0
2021-06-02 12:30:00,161.87,161.88,161.75,161.81,34836.0,148.8537,148.8629,148.7434,148.7986,34836.0
2021-06-02 12:35:00,161.84,161.86,161.81,161.85,12059.0,148.8262,148.8446,148.7986,148.8354,12059.0
2021-06-02 12:40:00,161.84,161.85,161.81,161.81,10465.0,148.8262,148.8354,148.7986,148.7986,10465.0
2021-06-02 12:45:00,161.81,161.87,161.8,161.85,62800.0,148.7986,148.8537,148.7894,148.8354,62800.0
2021-06-02 12:50:00,161.86,161.91,161.86,161.89,9413.0,148.8446,148.8905,148.8446,148.8721,9413.0
2021-06-02 12:55:00,161.89,161.92,161.88,161.91,8825.0,148.8721,148.8997,148.8629,148.8905,8825.0
2021-06-02 13:00:00,161.93,161.95,161.91,161.94,11416.0,148.9089,148.9273,148.8905,148.9181,11416.0
2021-06-02 13:05:00,161.94,161.95,161.9,161.94,6664.0,148.9181,148.9273,148.8813,148.9181,6664.0
2021-06-02 13:10:00,161.95,161.95,161.83,161.87,13631.0,148.9273,148.9273,148.817,148.8537,13631.0
2021-06-02 13:15:00,161.86,161.86,161.81,161.83,7741.0,148.8446,148.8446,148.7986,148.817,7741.0
2021-06-02 13:20:00,161.82,161.82,161.7,161.7,8743.0,148.8078,148.8078,148.6974,148.6974,8743.0
2021-06-02 13:25:00,161.68,161.78,161.67,161.76,11659.0,148.679,148.771,148.6698,148.7526,11659.0
2021-06-02 13:30:00,161.74,161.76,161.7,161.74,31803.0,148.7342,148.7526,148.6974,148.7342,31803.0
2021-06-02 13:35:00,161.77,161.82,161.77,161.8,2438.0,148.7618,148.8078,148.7618,148.7894,2438.0
2021-06-02 13:40:00,161.79,161.79,161.75,161.77,5110.0,148.7802,148.7802,148.7434,148.7618,5110.0
2021-06-02 13:45:00,161.77,161.81,161.7,161.72,8402.0,148.7618,148.7986,148.6974,148.7158,8402.0
2021-06-02 13:50:00,161.73,161.77,161.73,161.75,3549.0,148.725,148.7618,148.725,148.7434,3549.0
2021-06-02 13:55:00,161.73,161.76,161.73,161.75,41634.0,148.725,148.7526,148.725,148.7434,41634.0
2021-06-02 14:00:00,161.77,161.87,161.76,161.86,4686.0,148.7618,148.8537,148.7526,148.8446,4686.0
2021-06-02 14:05:00,161.86,161.87,161.68,161.68,24498.0,148.8446,148.8537,148.679,148.679,24498.0
2021-06-02 14:10:00,161.7,161.71,161.61,161.7,5578.0,148.6974,148.7066,148.6147,148.6974,5578.0
2021-06-02 14:15:00,161.68,161.81,161.68,161.77,7943.0,148.679,148.7986,148.679,148.7618,7943.0
2021-06-02 14:20:00,161.79,161.82,161.78,161.8,15191.0,148.7802,148.8078,148.771,148.7894,15191.0
2021-06-02 14:25:00,161.82,161.85,161.77,161.78,6312.0,148.8078,148.8354,148.7618,148.771,6312.0
2021-06-02 14:30:00,161.78,161.81,161.75,161.79,7420.0,148.771,148.7986,148.7434,148.7802,7420.0
2021-06-02 14:35:00,161.79,161.8,161.76,161.8,11557.0,148.7802,148.7894,148.7526,148.7894,11557.0
2021-06-02 14:40:00,161.8,161.81,161.77,161.79,10715.0,148.7894,148.7986,148.7618,148.7802,10715.0
2021-06-02 14:45:00,161.8,161.83,161.78,161.81,10859.0,148.7894,148.817,148.771,148.7986,10859.0
2021-06-02 14:50:00,161.81,161.81,161.75,161.76,27231.0,148.7986,148.7986,148.7434,148.7526,27231.0
2021-06-02 14:55:00,161.77,161.81,161.77,161.79,14594.0,148.7618,148.7986,148.7618,148.7802,14594.0
2021-06-02 15:00:00,161.8,161.82,161.76,161.78,9148.0,148.7894,148.8078,148.7526,148.771,9148.0
2021-06-02 15:05:00,161.77,161.83,161.76,161.79,14393.0,148.7618,148.817,148.7526,148.7802,14393.0
2021-06-02 15:10:00,161.8,161.84,161.8,161.82,9641.0,148.7894,148.8262,148.7894,148.8078,9641.0
2021-06-02 15:15:00,161.82,161.83,161.78,161.78,16210.0,148.8078,148.817,148.771,148.771,16210.0
2021-06-02 15:20:00,161.78,161.79,161.71,161.72,34152.0,148.771,148.7802,148.7066,148.7158,34152.0
2021-06-02 15:25:00,161.71,161.75,161.7,161.71,14666.0,148.7066,148.7434,148.6974,148.7066,14666.0
2021-06-02 15:30:00,161.72,161.72,161.65,161.65,20031.0,148.7158,148.7158,148.6514,148.6514,20031.0
2021-06-02 15:35:00,161.66,161.73,161.65,161.67,8165.0,148.6606,148.725,148.6514,148.6698,8165.0
2021-06-02 15:40:00,161.67,161.69,161.63,161.66,22147.0,148.6698,148.6882,148.633,148.6606,22147.0
2021-06-02 15:45:00,161.66,161.66,161.61,161.65,97678.0,148.6606,148.6606,148.6147,148.6514,97678.0
2021-06-02 15:50:00,161.65,161.77,161.62,161.67,36814.0,148.6514,148.7618,148.6239,148.6698,36814.0
2021-06-02 15:55:00,161.67,161.83,161.67,161.82,108162.0,148.6698,148.817,148.6698,148.8078,108162.0
2021-06-03 09:30:00,160.99,161.16,160.85,160.87,49834.0,148.0445,148.2008,147.9158,147.9342,49834.0
2021-06-03 09:35:00,161.01,161.03,160.85,160.85,40279.0,148.0629,148.0813,147.9158,147.9158,40279.0
2021-06-03 09:40:00,160.91,160.94,160.6,160.62,25537.0,147.9709,147.9985,147.6859,147.7043,25537.0
2021-06-03 09:45:00,160.64,160.87,160.61,160.67,21350.0,147.7227,147.9342,147.6951,147.7502,21350.0
2021-06-03 09:50:00,160.68,160.94,160.64,160.9,41897.0,147.7594,147.9985,147.7227,147.9617,41897.0
2021-06-03 09:55:00,160.87,161.09,160.85,160.97,30254.0,147.9342,148.1365,147.9158,148.0261,30254.0
2021-06-03 10:00:00,160.95,161.11,160.9,161.03,23764.0,148.0077,148.1549,147.9617,148.0813,23764.0
2021-06-03 10:05:00,161.04,161.24,160.98,161.12,26423.0,148.0905,148.2744,148.0353,148.1641,26423.0
2021-06-03 10:10:00,161.14,161.22,161.12,161.15,19090.0,148.1824,148.256,148.1641,148.1916,19090.0
2021-06-03 10:15:00,161.2,161.23,161.1,161.21,27022.0,148.2376,148.2652,148.1457,148.2468,27022.0
2021-06-03 10:20:00,161.22,161.26,161.16,161.23,13098.0,148.256,148.2928,148.2008,148.2652,13098.0
2021-06-03 10:25:00,161.23,161.24,161.14,161.18,11621.0,148.2652,148.2744,148.1824,148.2192,11621.0
2021-06-03 10:30:00,161.16,161.29,161.14,161.23,7050.0,148.2008,148.3204,148.1824,148.2652,7050.0
2021-06-03 10:35:00,161.22,161.35,161.18,161.21,11603.0,148.256,148.3756,148.2192,148.2468,11603.0
2021-06-03 10:40:00,161.2,161.25,161.16,161.18,16483.0,148.2376,148.2836,148.2008,148.2192,16483.0
2021-06-03 10:45:00,161.17,161.52,161.16,161.5,21398.0,148.21,148.5319,148.2008,148.5135,21398.0
2021-06-03 10:50:00,161.5,161.6,161.48,161.58,15876.0,148.5135,148.6055,148.4951,148.5871,15876.0
2021-06-03 10:55:00,161.58,161.75,161.58,161.72,30749.0,148.5871,148.7434,148.5871,148.7158,30749.0
2021-06-03 11:00:00,161.72,161.81,161.64,161.78,16838.0,148.7158,148.7986,148.6422,148.771,16838.0
2021-06-03 11:05:00,161.8,161.91,161.78,161.91,15147.0,148.7894,148.8905,148.771,148.8905,15147.0
2021-06-03 11:10:00,161.89,161.9,161.79,161.82,28267.0,148.8721,148.8813,148.7802,148.8078,28267.0
2021-06-03 11:15:00,161.82,161.83,161.74,161.77,54572.0,148.8078,148.817,148.7342,148.7618,54572.0
2021-06-03 11:20:00,161.77,161.9,161.75,161.88,44474.0,148.7618,148.8813,148.7434,148.8629,44474.0
2021-06-03 11:25:00,161.91,161.98,161.89,161.92,15066.0,148.8905,148.9549,148.8721,148.8997,15066.0
2021-06-03 11:30:00,161.93,161.93,161.81,161.83,16758.0,148.9089,148.9089,148.7986,148.817,16758.0
2021-06-03 11:35:00,161.81,161.9,161.8,161.83,8872.0,148.7986,148.8813,148.7894,148.817,8872.0
2021-06-03 11:40:00,161.84,161.97,161.84,161.97,10322.0,148.8262,148.9457,148.8262,148.9457,10322.0
2021-06-03 11:45:00,161.97,161.97,161.87,161.88,12363.0,148.9457,148.9457,148.8537,148.8629,12363.0
2021-06-03 11:50:00,161.87,161.88,161.84,161.86,19336.0,148.8537,148.8629,148.8262,148.8446,19336.0
2021-06-03 11:55:00,161.87,161.91,161.84,161.91,20949.0,148.8537,148.8905,148.8262,148.8905,20949.0
2021-06-03 12:00:00,161.92,161.95,161.86,161.87,21863.0,148.8997,148.9273,148.8446,148.8537,21863.0
2021-06-03 12:05:00,161.86,161.95,161.86,161.89,38162.0,148.8446,148.9273,148.8446,148.8721,38162.0
2021-06-03 12:10:00,161.9,161.96,161.86,161.92,37949.0,148.8813,148.9365,148.8446,148.8997,37949.0
2021-06-03 12:15:00,161.92,161.94,161.89,161.91,47594.0,148.8997,148.9181,148.8721,148.8905,47594.0
2021-06-03 12:20:00,161.9,161.9,161.77,161.81,19961.0,148.8813,148.8813,148.7618,148.7986,19961.0
2021-06-03 12:25:00,161.79,161.85,161.76,161.85,32306.0,148.7802,148.8354,148.7526,148.8354,32306.0
2021-06-03 12:30:00,161.85,161.88,161.8,161.81,47149.0,148.8354,148.8629,148.7894,148.7986,47149.0
2021-06-03 12:35:00,161.82,161.93,161.82,161.93,12723.0,148.8078,148.9089,148.8078,148.9089,12723.0
2021-06-03 12:40:00,161.93,161.96,161.93,161.94,4696.0,148.9089,148.9365,148.9089,148.9181,4696.0
2021-06-03 12:45:00,161.95,161.96,161.87,161.87,9817.0,148.9273,148.9365,148.8537,148.8537,9817.0
2021-06-03 12:50:00,161.87,161.87,161.74,161.77,23614.0,148.8537,148.8537,148.7342,148.7618,23614.0
2021-06-03 12:55:00,161.76,161.83,161.74,161.83,8916.0,148.7526,148.817,148.7342,148.817,8916.0
2021-06-03 13:00:00,161.83,161.84,161.77,161.83,8048.0,148.817,148.8262,148.7618,148.817,8048.0
2021-06-03 13:05:00,161.81,161.82,161.6,161.77,18628.0,148.7986,148.8078,148.6055,148.7618,18628.0
2021-06-03 13:10:00,161.8,161.82,161.71,161.72,12824.0,148.7894,148.8078,148.7066,148.7158,12824.0
2021-06-03 13:15:00,161.7,161.81,161.7,161.78,5338.0,148.6974,148.7986,148.6974,148.771,5338.0
2021-06-03 13:20:00,161.79,161.92,161.78,161.91,11610.0,148.7802,148.8997,148.771,148.8905,11610.0
2021-06-03 13:25:00,161.91,161.97,161.9,161.93,13018.0,148.8905,148.9457,148.8813,148.9089,13018.0
2021-06-03 13:30:00,161.93,161.95,161.89,161.93,12128.0,148.9089,148.9273,148.8721,148.9089,12128.0
2021-06-03 13:35:00,161.93,161.96,161.91,161.95,8660.0,148.9089,148.9365,148.8905,148.9273,8660.0
2021-06-03 13:40:00,161.94,161.98,161.87,161.9,6814.0,148.9181,148.9549,148.8537,148.8813,6814.0
2021-06-03 13:45:00,161.9,161.94,161.86,161.89,22804.0,148.8813,148.9181,148.8446,148.8721,22804.0
2021-06-03 13:50:00,161.91,161.93,161.89,161.9,24494.0,148.8905,148.9089,148.8721,148.8813,24494.0
2021-06-03 13:55:00,161.9,161.95,161.88,161.88,30003.0,148.8813,148.9273,148.8629,148.8629,30003.0
2021-06-03 14:00:00,161.89,161.9,161.83,161.9,15971.0,148.8721,148.8813,148.817,148.8813,15971.0
2021-06-03 14:05:00,161.9,161.91,161.83,161.84,53807.0,148.8813,148.8905,148.817,148.8262,53807.0
2021-06-03 14:10:00,161.85,161.86,161.8,161.82,19079.0,148.8354,148.8446,148.7894,148.8078,19079.0
2021-06-03 14:15:00,161.81,161.81,161.7,161.75,15135.0,148.7986,148.7986,148.6974,148.7434,15135.0
2021-06-03 14:20:00,161.75,161.77,161.71,161.71,19935.0,148.7434,148.7618,148.7066,148.7066,19935.0
2021-06-03 14:25:00,161.7,161.74,161.67,161.7,29025.0,148.6974,148.7342,148.6698,148.6974,29025.0
2021-06-03 14:30:00,161.71,161.77,161.71,161.72,15331.0,148.7066,148.7618,148.7066,148.7158,15331.0
2021-06-03 14:35:00,161.73,161.75,161.63,161.65,21504.0,148.725,148.7434,148.633,148.6514,21504.0
2021-06-03 14:40:00,161.66,161.69,161.61,161.65,10754.0,148.6606,148.6882,148.6147,148.6514,10754.0
2021-06-03 14:45:00,161.67,161.68,161.61,161.68,6348.0,148.6698,148.679,148.6147,148.679,6348.0
2021-06-03 14:50:00,161.67,161.67,161.62,161.65,27781.0,148.6698,148.6698,148.6239,148.6514,27781.0
2021-06-03 14:55:00,161.66,161.68,161.59,161.61,16322.0,148.6606,148.679,148.5963,148.6147,16322.0
2021-06-03 15:00:00,161.6,161.66,161.58,161.6,105436.0,148.6055,148.6606,148.5871,148.6055,105436.0
2021-06-03 15:05:00,161.59,161.63,161.57,161.62,21270.0,148.5963,148.633,148.5779,148.6239,21270.0
2021-06-03 15:10:00,161.61,161.68,161.6,161.68,18641.0,148.6147,148.679,148.6055,148.679,18641.0
2021-06-03 15:15:00,161.67,161.74,161.66,161.67,25586.0,148.6698,148.7342,148.6606,148.6698,25586.0
2021-06-03 15:20:00,161.65,161.72,161.6,161.69,19439.0,148.6514,148.7158,148.6055,148.6882,19439.0
2021-06-03 15:25:00,161.69,161.73,161.64,161.73,12251.0,148.6882,148.725,148.6422,148.725,12251.0
2021-06-03 15:30:00,161.74,161.8,161.71,161.8,43167.0,148.7342,148.7894,148.7066,148.7894,43167.0
2021-06-03 15:35:00,161.79,161.89,161.78,161.88,16866.0,148.7802,148.8721,148.771,148.8629,16866.0
2021-06-03 15:40:00,161.89,161.89,161.8,161.8,19379.0,148.8721,148.8721,148.7894,148.7894,19379.0
2021-06-03 15:45:00,161.8,161.8,161.71,161.74,24450.0,148.7894,148.7894,148.7066,148.7342,24450.0
2021-06-03 15:50:00,161.74,161.81,161.68,161.68,46148.0,148.7342,148.7986,148.679,148.679,46148.0
2021-06-03 15:55:00,161.68,161.74,161.65,161.67,78489.0,148.679,148.7342,148.6514,148.6698,78489.0
2021-06-04 09:30:00,162.25,162.5,162.18,162.21,61225.0,149.2032,149.4331,149.1388,149.1664,61225.0
2021-06-04 09:35:00,162.21,162.28,162.16,162.25,50395.0,149.1664,149.2308,149.1204,149.2032,50395.0
2021-06-04 09:40:00,162.28,162.42,162.2,162.28,666784.0,149.2308,149.3595,149.1572,149.2308,666784.0
2021-06-04 09:45:00,162.3,162.31,162.03,162.05,52849.0,149.2492,149.2584,149.0009,149.0193,52849.0
2021-06-04 09:50:00,162.06,162.09,161.89,161.89,88048.0,149.0285,149.0561,148.8721,148.8721,88048.0
2021-06-04 09:55:00,161.89,162.02,161.89,162.01,97477.0,148.8721,148.9917,148.8721,148.9825,97477.0
2021-06-04 10:00:00,162.05,162.06,161.86,161.93,56362.0,149.0193,149.0285,148.8446,148.9089,56362.0
2021-06-04 10:05:00,161.91,161.96,161.89,161.92,7195.0,148.8905,148.9365,148.8721,148.8997,7195.0
2021-06-04 10:10:00,161.9,161.97,161.9,161.95,7190.0,148.8813,148.9457,148.8813,148.9273,7190.0
2021-06-04 10:15:00,161.92,161.92,161.85,161.89,21805.0,148.8997,148.8997,148.8354,148.8721,21805.0
2021-06-04 10:20:00,161.88,161.92,161.83,161.89,22029.0,148.8629,148.8997,148.817,148.8721,22029.0
2021-06-04 10:25:00,161.87,161.95,161.79,161.89,42119.0,148.8537,148.9273,148.7802,148.8721,42119.0
2021-06-04 10:30:00,161.91,162.0,161.9,161.98,7745.0,148.8905,148.9733,148.8813,148.9549,7745.0
2021-06-04 10:35:00,161.98,162.01,161.93,161.94,19728.0,148.9549,148.9825,148.9089,148.9181,19728.0
2021-06-04 10:40:00,161.96,162.03,161.85,161.87,35342.0,148.9365,149.0009,148.8354,148.8537,35342.0
2021-06-04 10:45:00,161.85,162.04,161.84,162.0,20996.0,148.8354,149.0101,148.8262,148.9733,20996.0
2021-06-04 10:50:00,162.01,162.05,162.01,162.04,7260.0,148.9825,149.0193,148.9825,149.0101,7260.0
2021-06-04 10:55:00,162.04,162.09,162.04,162.08,8913.0,149.0101,149.0561,149.0101,149.0469,8913.0
2021-06-04 11:00:00,162.09,162.11,162.06,162.06,17430.0,149.0561,149.0744,149.0285,149.0285,17430.0
2021-06-04 11:05:00,162.06,162.11,162.03,162.03,21316.0,149.0285,149.0744,149.0009,149.0009,21316.0
2021-06-04 11:10:00,162.05,162.08,162.03,162.03,6758.0,149.0193,149.0469,149.0009,149.0009,6758.0
2021-06-04 11:15:00,162.04,162.06,161.95,161.96,12359.0,149.0101,149.0285,148.9273,148.9365,12359.0
2021-06-04 11:20:00,161.95,161.97,161.93,161.94,5452.0,148.9273,148.9457,148.9089,148.9181,5452.0
2021-06-04 11:25:00,161.93,161.97,161.82,161.88,20278.0,148.9089,148.9457,148.8078,148.8629,20278.0
2021-06-04 11:30:00,161.89,161.92,161.87,161.89,14207.0,148.8721,148.8997,148.8537,148.8721,14207.0
2021-06-04 11:35:00,161.88,161.91,161.8,161.81,12648.0,148.8629,148.8905,148.7894,148.7986,12648.0
2021-06-04 11:40:00,161.81,161.82,161.79,161.82,2051.0,148.7986,148.8078,148.7802,148.8078,2051.0
2021-06-04 11:45:00,161.83,161.83,161.74,161.78,17485.0,148.817,148.817,148.7342,148.771,17485.0
2021-06-04 11:50:00,161.76,161.77,161.71,161.72,16130.0,148.7526,148.7618,148.7066,148.7158,16130.0
2021-06-04 11:55:00,161.71,161.76,161.69,161.75,14893.0,148.7066,148.7526,148.6882,148.7434,14893.0
2021-06-04 12:00:00,161.75,161.8,161.75,161.78,8420.0,148.7434,148.7894,148.7434,148.771,8420.0
2021-06-04 12:05:00,161.78,161.8,161.74,161.76,4370.0,148.771,148.7894,148.7342,148.7526,4370.0
2021-06-04 12:10:00,161.76,161.83,161.76,161.83,11267.0,148.7526,148.817,148.7526,148.817,11267.0
2021-06-04 12:15:00,161.84,161.84,161.8,161.81,6402.0,148.8262,148.8262,148.7894,148.7986,6402.0
2021-06-04 12:20:00,161.8,161.81,161.78,161.81,12157.0,148.7894,148.7986,148.771,148.7986,12157.0
2021-06-04 12:25:00,161.81,161.84,161.81,161.81,4356.0,148.7986,148.8262,148.7986,148.7986,4356.0
2021-06-04 12:30:00,161.84,161.88,161.83,161.88,7511.0,148.8262,148.8629,148.817,148.8629,7511.0
2021-06-04 12:35:00,161.88,161.91,161.88,161.88,5182.0,148.8629,148.8905,148.8629,148.8629,5182.0
2021-06-04 12:40:00,161.88,161.92,161.88,161.91,3537.0,148.8629,148.8997,148.8629,148.8905,3537.0
2021-06-04 12:45:00,161.91,161.93,161.9,161.92,2377.0,148.8905,148.9089,148.8813,148.8997,2377.0
2021-06-04 12:50:00,161.92,162.0,161.92,162.0,6773.0,148.8997,148.9733,148.8997,148.9733,6773.0
2021-06-04 12:55:00,162.0,162.04,161.98,162.04,25244.0,148.9733,149.0101,148.9549,149.0101,25244.0
2021-06-04 13:00:00,162.05,162.08,162.04,162.06,17591.0,149.0193,149.0469,149.0101,149.0285,17591.0
2021-06-04 13:05:00,162.06,162.09,162.05,162.07,17221.0,149.0285,149.0561,149.0193,149.0377,17221.0
2021-06-04 13:10:00,162.08,162.11,162.07,162.07,8181.0,149.0469,149.0744,149.0377,149.0377,8181.0
2021-06-04 13:15:00,162.09,162.1,162.06,162.06,6720.0,149.0561,149.0653,149.0285,149.0285,6720.0
2021-06-04 13:20:00,162.06,162.07,162.01,162.03,15240.0,149.0285,149.0377,148.9825,149.0009,15240.0
2021-06-04 13:25:00,162.04,162.04,162.01,162.02,12607.0,149.0101,149.0101,148.9825,148.9917,12607.0
2021-06-04 13:30:00,162.02,162.05,162.0,162.05,4931.0,148.9917,149.0193,148.9733,149.0193,4931.0
2021-06-04 13:35:00,162.06,162.1,162.05,162.1,7060.0,149.0285,149.0653,149.0193,149.0653,7060.0
2021-06-04 13:40:00,162.09,162.16,162.09,162.14,18818.0,149.0561,149.1204,149.0561,149.102,18818.0
2021-06-04 13:45:00,162.14,162.15,162.12,162.13,11355.0,149.102,149.1112,149.0836,149.0928,11355.0
2021-06-04 13:50:00,162.12,162.13,162.09,162.12,6517.0,149.0836,149.0928,149.0561,149.0836,6517.0
2021-06-04 13:55:00,162.13,162.13,162.1,162.12,4406.0,149.0928,149.0928,149.0653,149.0836,4406.0
2021-06-04 14:00:00,162.12,162.17,162.11,162.16,13174.0,149.0836,149.1296,149.0744,149.1204,13174.0
2021-06-04 14:05:00,162.16,162.18,162.13,162.14,7833.0,149.1204,149.1388,149.0928,149.102,7833.0
2021-06-04 14:10:00,162.17,162.19,162.16,162.19,10323.0,149.1296,149.148,149.1204,149.148,10323.0
2021-06-04 14:15:00,162.19,162.21,162.13,162.15,12527.0,149.148,149.1664,149.0928,149.1112,12527.0
2021-06-04 14:20:00,162.17,162.23,162.15,162.2,18310.0,149.1296,149.1848,149.1112,149.1572,18310.0
2021-06-04 14:25:00,162.21,162.26,162.2,162.26,6285.0,149.1664,149.2124,149.1572,149.2124,6285.0
2021-06-04 14:30:00,162.26,162.3,162.26,162.27,5244.0,149.2124,149.2492,149.2124,149.2216,5244.0
2021-06-04 14:35:00,162.28,162.35,162.26,162.34,17668.0,149.2308,149.2952,149.2124,149.286,17668.0
2021-06-04 14:40:00,162.33,162.35,162.32,162.34,5920.0,149.2768,149.2952,149.2676,149.286,5920.0
2021-06-04 14:45:00,162.33,162.33,162.27,162.29,15872.0,149.2768,149.2768,149.2216,149.24,15872.0
2021-06-04 14:50:00,162.28,162.29,162.25,162.27,5888.0,149.2308,149.24,149.2032,149.2216,5888.0
2021-06-04 14:55:00,162.27,162.29,162.26,162.27,6730.0,149.2216,149.24,149.2124,149.2216,6730.0
2021-06-04 15:00:00,162.29,162.29,162.25,162.28,19150.0,149.24,149.24,149.2032,149.2308,19150.0
2021-06-04 15:05:00,162.28,162.28,162.23,162.24,20008.0,149.2308,149.2308,149.1848,149.194,20008.0
2021-06-04 15:10:00,162.25,162.29,162.24,162.27,5428.0,149.2032,149.24,149.194,149.2216,5428.0
2021-06-04 15:15:00,162.27,162.31,162.26,162.31,5408.0,149.2216,149.2584,149.2124,149.2584,5408.0
2021-06-04 15:20:00,162.31,162.34,162.3,162.33,4916.0,149.2584,149.286,149.2492,149.2768,4916.0
2021-06-04 15:25:00,162.32,162.35,162.31,162.34,24199.0,149.2676,149.2952,149.2584,149.286,24199.0
2021-06-04 15:30:00,162.35,162.36,162.32,162.35,16331.0,149.2952,149.3043,149.2676,149.2952,16331.0
2021-06-04 15:35:00,162.35,162.37,162.33,162.34,8649.0,149.2952,149.3135,149.2768,149.286,8649.0
2021-06-04 15:40:00,162.34,162.41,162.32,162.41,17355.0,149.286,149.3503,149.2676,149.3503,17355.0
2021-06-04 15:45:00,162.4,162.45,162.4,162.42,29127.0,149.3411,149.3871,149.3411,149.3595,29127.0
2021-06-04 15:50:00,162.42,162.48,162.4,162.48,33822.0,149.3595,149.4147,149.3411,149.4147,33822.0
2021-06-04 15:55:00,162.46,162.46,162.34,162.38,61275.0,149.3963,149.3963,149.286,149.3227,61275.0
2021-06-07 09:30:00,162.59,162.63,162.47,162.54,48139.0,149.5159,149.5526,149.4055,149.4699,48139.0
2021-06-07 09:35:00,162.44,162.46,162.34,162.42,52247.0,149.3779,149.3963,149.286,149.3595,52247.0
2021-06-07 09:40:00,162.45,162.56,162.4,162.52,24026.0,149.3871,149.4883,149.3411,149.4515,24026.0
2021-06-07 09:45:00,162.47,162.5,162.37,162.44,11430.0,149.4055,149.4331,149.3135,149.3779,11430.0
2021-06-07 09:50:00,162.43,162.44,162.18,162.24,40841.0,149.3687,149.3779,149.1388,149.194,40841.0
2021-06-07 09:55:00,162.27,162.3,162.23,162.24,7798.0,149.2216,149.2492,149.1848,149.194,7798.0
2021-06-07 10:00:00,162.24,162.24,162.06,162.06,10320.0,149.194,149.194,149.0285,149.0285,10320.0
2021-06-07 10:05:00,162.04,162.1,162.02,162.1,66220.0,149.0101,149.0653,148.9917,149.0653,66220.0
2021-06-07 10:10:00,162.1,162.12,162.05,162.07,166077.0,149.0653,149.0836,149.0193,149.0377,166077.0
2021-06-07 10:15:00,162.07,162.11,162.04,162.04,109086.0,149.0377,149.0744,149.0101,149.0101,109086.0
2021-06-07 10:20:00,162.04,162.11,162.04,162.06,12762.0,149.0101,149.0744,149.0101,149.0285,12762.0
2021-06-07 10:25:00,162.07,162.07,161.99,162.0,6457.0,149.0377,149.0377,148.9641,148.9733,6457.0
2021-06-07 10:30:00,161.96,161.97,161.9,161.9,45613.0,148.9365,148.9457,148.8813,148.8813,45613.0
2021-06-07 10:35:00,161.9,162.0,161.9,161.95,12078.0,148.8813,148.9733,148.8813,148.9273,12078.0
2021-06-07 10:40:00,161.97,161.99,161.95,161.98,56135.0,148.9457,148.9641,148.9273,148.9549,56135.0
2021-06-07 10:45:00,161.97,162.01,161.85,161.88,19616.0,148.9457,148.9825,148.8354,148.8629,19616.0
2021-06-07 10:50:00,161.88,161.91,161.83,161.91,85545.0,148.8629,148.8905,148.817,148.8905,85545.0
2021-06-07 10:55:00,161.93,161.94,161.87,161.89,36483.0,148.9089,148.9181,148.8537,148.8721,36483.0
2021-06-07 11:00:00,161.91,161.98,161.89,161.92,25827.0,148.8905,148.9549,148.8721,148.8997,25827.0
2021-06-07 11:05:00,161.9,161.94,161.86,161.89,25046.0,148.8813,148.9181,148.8446,148.8721,25046.0
2021-06-07 11:10:00,161.87,161.96,161.87,161.93,13316.0,148.8537,148.9365,148.8537,148.9089,13316.0
2021-06-07 11:15:00,161.93,161.97,161.93,161.94,14844.0,148.9089,148.9457,148.9089,148.9181,14844.0
2021-06-07 11:20:00,161.94,161.94,161.85,161.85,11475.0,148.9181,148.9181,148.8354,148.8354,11475.0
2021-06-07 11:25:00,161.84,161.87,161.82,161.84,79609.0,148.8262,148.8537,148.8078,148.8262,79609.0
2021-06-07 11:30:00,161.85,161.87,161.78,161.8,30368.0,148.8354,148.8537,148.771,148.7894,30368.0
2021-06-07 11:35:00,161.81,161.83,161.78,161.79,27492.0,148.7986,148.817,148.771,148.7802,27492.0
2021-06-07 11:40:00,161.78,161.81,161.77,161.8,19748.0,148.771,148.7986,148.7618,148.7894,19748.0
2021-06-07 11:45:00,161.8,161.83,161.79,161.79,34223.0,148.7894,148.817,148.7802,148.7802,34223.0
2021-06-07 11:50:00,161.8,161.81,161.73,161.8,40014.0,148.7894,148.7986,148.725,148.7894,40014.0
2021-06-07 11:55:00,161.79,161.88,161.78,161.88,20628.0,148.7802,148.8629,148.771,148.8629,20628.0
2021-06-07 12:00:00,161.89,161.9,161.85,161.89,14491.0,148.8721,148.8813,148.8354,148.8721,14491.0
2021-06-07 12:05:00,161.88,161.91,161.87,161.89,5228.0,148.8629,148.8905,148.8537,148.8721,5228.0
2021-06-07 12:10:00,161.89,161.95,161.89,161.93,14289.0,148.8721,148.9273,148.8721,148.9089,14289.0
2021-06-07 12:15:00,161.92,161.92,161.87,161.91,43765.0,148.8997,148.8997,148.8537,148.8905,43765.0
2021-06-07 12:20:00,161.91,161.91,161.87,161.87,5868.0,148.8905,148.8905,148.8537,148.8537,5868.0
2021-06-07 12:25:00,161.87,161.88,161.85,161.85,45506.0,148.8537,148.8629,148.8354,148.8354,45506.0
2021-06-07 12:30:00,161.86,161.88,161.83,161.88,23242.0,148.8446,148.8629,148.817,148.8629,23242.0
2021-06-07 12:35:00,161.88,161.89,161.86,161.88,5284.0,148.8629,148.8721,148.8446,148.8629,5284.0
2021-06-07 12:40:00,161.89,161.91,161.88,161.9,5671.0,148.8721,148.8905,148.8629,148.8813,5671.0
2021-06-07 12:45:00,161.89,161.91,161.87,161.9,8730.0,148.8721,148.8905,148.8537,148.8813,8730.0
2021-06-07 12:50:00,161.91,161.97,161.9,161.95,14109.0,148.8905,148.9457,148.8813,148.9273,14109.0
2021-06-07 12:55:00,161.95,161.95,161.91,161.92,6136.0,148.9273,148.9273,148.8905,148.8997,6136.0
2021-06-07 13:00:00,161.92,161.94,161.88,161.9,41006.0,148.8997,148.9181,148.8629,148.8813,41006.0
2021-06-07 13:05:00,161.88,161.9,161.87,161.9,5806.0,148.8629,148.8813,148.8537,148.8813,5806.0
2021-06-07 13:10:00,161.9,161.92,161.87,161.9,14257.0,148.8813,148.8997,148.8537,148.8813,14257.0
2021-06-07 13:15:00,161.91,161.94,161.88,161.93,11671.0,148.8905,148.9181,148.8629,148.9089,11671.0
2021-06-07 13:20:00,161.93,161.96,161.92,161.94,10857.0,148.9089,148.9365,148.8997,148.9181,10857.0
2021-06-07 13:25:00,161.94,161.97,161.88,161.91,51547.0,148.9181,148.9457,148.8629,148.8905,51547.0
2021-06-07 13:30:00,161.91,161.93,161.86,161.86,124309.0,148.8905,148.9089,148.8446,148.8446,124309.0
2021-06-07 13:35:00,161.86,161.87,161.81,161.83,19963.0,148.8446,148.8537,148.7986,148.817,19963.0
2021-06-07 13:40:00,161.83,161.84,161.77,161.78,39547.0,148.817,148.8262,148.7618,148.771,39547.0
2021-06-07 13:45:00,161.79,161.79,161.75,161.77,10475.0,148.7802,148.7802,148.7434,148.7618,10475.0
2021-06-07 13:50:00,161.76,161.79,161.76,161.78,7549.0,148.7526,148.7802,148.7526,148.771,7549.0
2021-06-07 13:55:00,161.77,161.77,161.71,161.72,14311.0,148.7618,148.7618,148.7066,148.7158,14311.0
2021-06-07 14:00:00,161.71,161.75,161.69,161.72,47022.0,148.7066,148.7434,148.6882,148.7158,47022.0
2021-06-07 14:05:00,161.71,161.77,161.7,161.76,8570.0,148.7066,148.7618,148.6974,148.7526,8570.0
2021-06-07 14:10:00,161.75,161.76,161.73,161.74,8988.0,148.7434,148.7526,148.725,148.7342,8988.0
2021-06-07 14:15:00,161.74,161.77,161.7,161.71,12338.0,148.7342,148.7618,148.6974,148.7066,12338.0
2021-06-07 14:20:00,161.71,161.73,161.67,161.67,5466.0,148.7066,148.725,148.6698,148.6698,5466.0
2021-06-07 14:25:00,161.67,161.75,161.66,161.73,12635.0,148.6698,148.7434,148.6606,148.725,12635.0
2021-06-07 14:30:00,161.73,161.77,161.7,161.75,7191.0,148.725,148.7618,148.6974,148.7434,7191.0
2021-06-07 14:35:00,161.74,161.81,161.74,161.81,8427.0,148.7342,148.7986,148.7342,148.7986,8427.0
2021-06-07 14:40:00,161.81,161.84,161.81,161.83,9449.0,148.7986,148.8262,148.7986,148.817,9449.0
2021-06-07 14:45:00,161.84,161.86,161.8,161.82,13143.0,148.8262,148.8446,148.7894,148.8078,13143.0
2021-06-07 14:50:00,161.82,161.85,161.81,161.84,11304.0,148.8078,148.8354,148.7986,148.8262,11304.0
2021-06-07 14:55:00,161.84,161.88,161.78,161.82,26432.0,148.8262,148.8629,148.771,148.8078,26432.0
2021-06-07 15:00:00,161.82,161.86,161.81,161.86,8811.0,148.8078,148.8446,148.7986,148.8446,8811.0
2021-06-07 15:05:00,161.87,161.89,161.85,161.89,17223.0,148.8537,148.8721,148.8354,148.8721,17223.0
2021-06-07 15:10:00,161.88,161.88,161.85,161.87,21917.0,148.8629,148.8629,148.8354,148.8537,21917.0
2021-06-07 15:15:00,161.87,161.91,161.84,161.91,17962.0,148.8537,148.8905,148.8262,148.8905,17962.0
2021-06-07 15:20:00,161.9,161.92,161.87,161.89,15202.0,148.8813,148.8997,148.8537,148.8721,15202.0
2021-06-07 15:25:00,161.88,161.93,161.86,161.91,20689.0,148.8629,148.9089,148.8446,148.8905,20689.0
2021-06-07 15:30:00,161.92,161.93,161.84,161.85,28720.0,148.8997,148.9089,148.8262,148.8354,28720.0
2021-06-07 15:35:00,161.85,161.86,161.79,161.81,53298.0,148.8354,148.8446,148.7802,148.7986,53298.0
2021-06-07 15:40:00,161.8,161.88,161.79,161.82,22102.0,148.7894,148.8629,148.7802,148.8078,22102.0
2021-06-07 15:45:00,161.82,161.84,161.79,161.83,33982.0,148.8078,148.8262,148.7802,148.817,33982.0
2021-06-07 15:50:00,161.84,161.93,161.83,161.93,66777.0,148.8262,148.9089,148.817,148.9089,66777.0
2021-06-07 15:55:00,161.93,161.93,161.85,161.86,57233.0,148.9089,148.9089,148.8354,148.8446,57233.0
2021-06-08 09:30:00,162.03,162.03,161.6,161.64,50358.0,149.0009,149.0009,148.6055,148.6422,50358.0
2021-06-08 09:35:00,161.63,161.63,161.31,161.31,33050.0,148.633,148.633,148.3388,148.3388,33050.0
2021-06-08 09:40:00,161.29,161.31,161.2,161.27,58036.0,148.3204,148.3388,148.2376,148.302,58036.0
2021-06-08 09:45:00,161.28,161.38,161.22,161.23,56599.0,148.3112,148.4032,148.256,148.2652,56599.0
2021-06-08 09:50:00,161.23,161.25,161.06,161.13,51613.0,148.2652,148.2836,148.1089,148.1733,51613.0
2021-06-08 09:55:00,161.13,161.18,161.07,161.12,22342.0,148.1733,148.2192,148.1181,148.1641,22342.0
2021-06-08 10:00:00,161.13,161.3,161.13,161.25,24453.0,148.1733,148.3296,148.1733,148.2836,24453.0
2021-06-08 10:05:00,161.25,161.26,161.16,161.22,10715.0,148.2836,148.2928,148.2008,148.256,10715.0
2021-06-08 10:10:00,161.26,161.34,161.25,161.31,10065.0,148.2928,148.3664,148.2836,148.3388,10065.0
2021-06-08 10:15:00,161.29,161.32,161.27,161.27,4964.0,148.3204,148.348,148.302,148.302,4964.0
2021-06-08 10:20:00,161.28,161.31,161.25,161.26,6200.0,148.3112,148.3388,148.2836,148.2928,6200.0
2021-06-08 10:25:00,161.25,161.38,161.23,161.37,9281.0,148.2836,148.4032,148.2652,148.394,9281.0
2021-06-08 10:30:00,161.37,161.41,161.32,161.38,12745.0,148.394,148.4307,148.348,148.4032,12745.0
2021-06-08 10:35:00,161.35,161.45,161.31,161.41,7283.0,148.3756,148.4675,148.3388,148.4307,7283.0
2021-06-08 10:40:00,161.42,161.53,161.41,161.5,21470.0,148.4399,148.5411,148.4307,148.5135,21470.0
2021-06-08 10:45:00,161.54,161.56,161.49,161.49,7023.0,148.5503,148.5687,148.5043,148.5043,7023.0
2021-06-08 10:50:00,161.5,161.58,161.5,161.55,6655.0,148.5135,148.5871,148.5135,148.5595,6655.0
2021-06-08 10:55:00,161.54,161.58,161.52,161.54,5952.0,148.5503,148.5871,148.5319,148.5503,5952.0
2021-06-08 11:00:00,161.55,161.62,161.55,161.57,23813.0,148.5595,148.6239,148.5595,148.5779,23813.0
2021-06-08 11:05:00,161.6,161.64,161.57,161.62,59513.0,148.6055,148.6422,148.5779,148.6239,59513.0
2021-06-08 11:10:00,161.61,161.61,161.28,161.28,40125.0,148.6147,148.6147,148.3112,148.3112,40125.0
2021-06-08 11:15:00,161.27,161.36,161.23,161.23,29302.0,148.302,148.3848,148.2652,148.2652,29302.0
2021-06-08 11:20:00,161.19,161.2,161.01,161.06,25749.0,148.2284,148.2376,148.0629,148.1089,25749.0
2021-06-08 11:25:00,161.08,161.3,161.05,161.22,406336.0,148.1273,148.3296,148.0997,148.256,406336.0
2021-06-08 11:30:00,161.21,161.37,161.2,161.34,95108.0,148.2468,148.394,148.2376,148.3664,95108.0
2021-06-08 11:35:00,161.33,161.45,161.29,161.44,22721.0,148.3572,148.4675,148.3204,148.4583,22721.0
2021-06-08 11:40:00,161.45,161.69,161.42,161.69,45276.0,148.4675,148.6882,148.4399,148.6882,45276.0
2021-06-08 11:45:00,161.69,161.77,161.68,161.74,50875.0,148.6882,148.7618,148.679,148.7342,50875.0
2021-06-08 11:50:00,161.74,161.83,161.7,161.78,67145.0,148.7342,148.817,148.6974,148.771,67145.0
2021-06-08 11:55:00,161.79,161.85,161.77,161.84,37243.0,148.7802,148.8354,148.7618,148.8262,37243.0
2021-06-08 12:00:00,161.84,161.89,161.83,161.86,58613.0,148.8262,148.8721,148.817,148.8446,58613.0
2021-06-08 12:05:00,161.86,161.96,161.86,161.96,27668.0,148.8446,148.9365,148.8446,148.9365,27668.0
2021-06-08 12:10:00,161.95,162.0,161.93,162.0,31675.0,148.9273,148.9733,148.9089,148.9733,31675.0
2021-06-08 12:15:00,162.0,162.01,161.95,161.97,34138.0,148.9733,148.9825,148.9273,148.9457,34138.0
2021-06-08 12:20:00,161.97,161.97,161.92,161.93,27696.0,148.9457,148.9457,148.8997,148.9089,27696.0
2021-06-08 12:25:00,161.92,162.02,161.91,162.0,30082.0,148.8997,148.9917,148.8905,148.9733,30082.0
2021-06-08 12:30:00,162.0,162.03,161.97,162.02,36962.0,148.9733,149.0009,148.9457,148.9917,36962.0
2021-06-08 12:35:00,162.02,162.02,161.95,161.95,22253.0,148.9917,148.9917,148.9273,148.9273,22253.0
2021-06-08 12:40:00,161.96,161.98,161.92,161.95,20978.0,148.9365,148.9549,148.8997,148.9273,20978.0
2021-06-08 12:45:00,161.96,161.96,161.87,161.95,32813.0,148.9365,148.9365,148.8537,148.9273,32813.0
2021-06-08 12:50:00,161.96,161.98,161.92,161.92,29444.0,148.9365,148.9549,148.8997,148.8997,29444.0
2021-06-08 12:55:00,161.92,161.94,161.87,161.94,16935.0,148.8997,148.9181,148.8537,148.9181,16935.0
2021-06-08 13:00:00,161.93,162.0,161.93,161.99,24496.0,148.9089,148.9733,148.9089,148.9641,24496.0
2021-06-08 13:05:00,162.0,162.02,161.97,162.02,24239.0,148.9733,148.9917,148.9457,148.9917,24239.0
2021-06-08 13:10:00,162.02,162.05,162.0,162.0,41392.0,148.9917,149.0193,148.9733,148.9733,41392.0
2021-06-08 13:15:00,162.0,162.04,162.0,162.02,35828.0,148.9733,149.0101,148.9733,148.9917,35828.0
2021-06-08 13:20:00,162.01,162.04,162.0,162.0,28838.0,148.9825,149.0101,148.9733,148.9733,28838.0
2021-06-08 13:25:00,162.01,162.02,161.94,161.95,26633.0,148.9825,148.9917,148.9181,148.9273,26633.0
2021-06-08 13:30:00,161.94,162.03,161.94,162.01,23162.0,148.9181,149.0009,148.9181,148.9825,23162.0
2021-06-08 13:35:00,162.0,162.05,161.99,162.04,23707.0,148.9733,149.0193,148.9641,149.0101,23707.0
2021-06-08 13:40:00,162.03,162.1,162.02,162.09,26946.0,149.0009,149.0653,148.9917,149.0561,26946.0
2021-06-08 13:45:00,162.09,162.1,162.01,162.02,43549.0,149.0561,149.0653,148.9825,148.9917,43549.0
2021-06-08 13:50:00,162.02,162.02,161.92,161.93,39789.0,148.9917,148.9917,148.8997,148.9089,39789.0
2021-06-08 13:55:00,161.95,161.95,161.92,161.95,51942.0,148.9273,148.9273,148.8997,148.9273,51942.0
2021-06-08 14:00:00,161.95,161.97,161.92,161.97,44136.0,148.9273,148.9457,148.8997,148.9457,44136.0
2021-06-08 14:05:00,161.97,162.01,161.97,162.01,84656.0,148.9457,148.9825,148.9457,148.9825,84656.0
2021-06-08 14:10:00,162.0,162.02,161.98,161.99,41403.0,148.9733,148.9917,148.9549,148.9641,41403.0
2021-06-08 14:15:00,161.99,162.01,161.96,161.97,42081.0,148.9641,148.9825,148.9365,148.9457,42081.0
2021-06-08 14:20:00,161.97,162.06,161.96,162.05,47249.0,148.9457,149.0285,148.9365,149.0193,47249.0
2021-06-08 14:25:00,162.05,162.08,162.04,162.08,49136.0,149.0193,149.0469,149.0101,149.0469,49136.0
2021-06-08 14:30:00,162.08,162.09,161.99,162.0,34199.0,149.0469,149.0561,148.9641,148.9733,34199.0
2021-06-08 14:35:00,162.0,162.0,161.97,162.0,41723.0,148.9733,148.9733,148.9457,148.9733,41723.0
2021-06-08 14:40:00,161.99,162.01,161.95,161.96,50136.0,148.9641,148.9825,148.9273,148.9365,50136.0
2021-06-08 14:45:00,161.96,161.97,161.92,161.97,45850.0,148.9365,148.9457,148.8997,148.9457,45850.0
2021-06-08 14:50:00,161.97,161.99,161.94,161.99,44103.0,148.9457,148.9641,148.9181,148.9641,44103.0
2021-06-08 14:55:00,161.99,162.05,161.99,162.03,75188.0,148.9641,149.0193,148.9641,149.0009,75188.0
2021-06-08 15:00:00,162.03,162.09,162.03,162.09,42847.0,149.0009,149.0561,149.0009,149.0561,42847.0
2021-06-08 15:05:00,162.08,162.09,162.05,162.08,50670.0,149.0469,149.0561,149.0193,149.0469,50670.0
2021-06-08 15:10:00,162.08,162.11,162.07,162.1,63315.0,149.0469,149.0744,149.0377,149.0653,63315.0
2021-06-08 15:15:00,162.09,162.09,162.06,162.08,51732.0,149.0561,149.0561,149.0285,149.0469,51732.0
2021-06-08 15:20:00,162.08,162.1,162.03,162.07,64758.0,149.0469,149.0653,149.0009,149.0377,64758.0
2021-06-08 15:25:00,162.06,162.09,162.02,162.07,55107.0,149.0285,149.0561,148.9917,149.0377,55107.0
2021-06-08 15:30:00,162.06,162.09,162.0,162.04,85243.0,149.0285,149.0561,148.9733,149.0101,85243.0
2021-06-08 15:35:00,162.04,162.09,162.02,162.06,55644.0,149.0101,149.0561,148.9917,149.0285,55644.0
2021-06-08 15:40:00,162.07,162.07,162.0,162.05,70245.0,149.0377,149.0377,148.9733,149.0193,70245.0
2021-06-08 15:45:00,162.04,162.04,161.96,161.99,79011.0,149.0101,149.0101,148.9365,148.9641,79011.0
2021-06-08 15:50:00,161.99,162.11,161.99,162.06,116649.0,148.9641,149.0744,148.9641,149.0285,116649.0
2021-06-08 15:55:00,162.07,162.07,161.9,161.91,211157.0,149.0377,149.0377,148.8813,148.8905,211157.0
2021-06-09 09:30:00,161.93,161.93,161.67,161.79,46534.0,148.9089,148.9089,148.6698,148.7802,46534.0
2021-06-09 09:35:00,161.8,161.8,161.6,161.6,10788.0,148.7894,148.7894,148.6055,148.6055,10788.0
2021-06-09 09:40:00,161.6,161.6,161.44,161.53,29226.0,148.6055,148.6055,148.4583,148.5411,29226.0
2021-06-09 09:45:00,161.57,161.64,161.45,161.49,203159.0,148.5779,148.6422,148.4675,148.5043,203159.0
2021-06-09 09:50:00,161.48,161.56,161.45,161.56,18807.0,148.4951,148.5687,148.4675,148.5687,18807.0
2021-06-09 09:55:00,161.56,161.63,161.49,161.58,130446.0,148.5687,148.633,148.5043,148.5871,130446.0
2021-06-09 10:00:00,161.6,161.71,161.59,161.62,51046.0,148.6055,148.7066,148.5963,148.6239,51046.0
2021-06-09 10:05:00,161.63,161.72,161.63,161.71,23131.0,148.633,148.7158,148.633,148.7066,23131.0
2021-06-09 10:10:00,161.72,161.76,161.71,161.75,14218.0,148.7158,148.7526,148.7066,148.7434,14218.0
2021-06-09 10:15:00,161.73,161.76,161.71,161.75,76395.0,148.725,148.7526,148.7066,148.7434,76395.0
2021-06-09 10:20:00,161.76,161.81,161.73,161.73,9602.0,148.7526,148.7986,148.725,148.725,9602.0
2021-06-09 10:25:00,161.72,161.82,161.72,161.81,8047.0,148.7158,148.8078,148.7158,148.7986,8047.0
2021-06-09 10:30:00,161.83,161.88,161.76,161.82,63632.0,148.817,148.8629,148.7526,148.8078,63632.0
2021-06-09 10:35:00,161.83,161.9,161.81,161.85,50391.0,148.817,148.8813,148.7986,148.8354,50391.0
2021-06-09 10:40:00,161.86,161.88,161.78,161.81,18707.0,148.8446,148.8629,148.771,148.7986,18707.0
2021-06-09 10:45:00,161.82,161.94,161.82,161.9,24695.0,148.8078,148.9181,148.8078,148.8813,24695.0
2021-06-09 10:50:00,161.91,161.92,161.83,161.87,13497.0,148.8905,148.8997,148.817,148.8537,13497.0
2021-06-09 10:55:00,161.84,161.91,161.84,161.87,10635.0,148.8262,148.8905,148.8262,148.8537,10635.0
2021-06-09 11:00:00,161.87,161.94,161.87,161.91,9194.0,148.8537,148.9181,148.8537,148.8905,9194.0
2021-06-09 11:05:00,161.91,161.93,161.86,161.93,7983.0,148.8905,148.9089,148.8446,148.9089,7983.0
2021-06-09 11:10:00,161.94,161.98,161.93,161.93,3172.0,148.9181,148.9549,148.9089,148.9089,3172.0
2021-06-09 11:15:00,161.93,161.98,161.89,161.96,13207.0,148.9089,148.9549,148.8721,148.9365,13207.0
2021-06-09 11:20:00,161.96,161.96,161.91,161.91,3583.0,148.9365,148.9365,148.8905,148.8905,3583.0
2021-06-09 11:25:00,161.87,161.88,161.84,161.87,8636.0,148.8537,148.8629,148.8262,148.8537,8636.0
2021-06-09 11:30:00,161.88,161.88,161.78,161.79,4981.0,148.8629,148.8629,148.771,148.7802,4981.0
2021-06-09 11:35:00,161.82,161.82,161.78,161.81,4170.0,148.8078,148.8078,148.771,148.7986,4170.0
2021-06-09 11:40:00,161.81,161.81,161.77,161.8,9326.0,148.7986,148.7986,148.7618,148.7894,9326.0
2021-06-09 11:45:00,161.82,161.85,161.81,161.84,22179.0,148.8078,148.8354,148.7986,148.8262,22179.0
2021-06-09 11:50:00,161.83,161.84,161.79,161.79,5770.0,148.817,148.8262,148.7802,148.7802,5770.0
2021-06-09 11:55:00,161.79,161.79,161.67,161.76,14664.0,148.7802,148.7802,148.6698,148.7526,14664.0
2021-06-09 12:00:00,161.76,161.76,161.73,161.73,4980.0,148.7526,148.7526,148.725,148.725,4980.0
2021-06-09 12:05:00,161.75,161.75,161.69,161.71,73025.0,148.7434,148.7434,148.6882,148.7066,73025.0
2021-06-09 12:10:00,161.72,161.72,161.65,161.67,19655.0,148.7158,148.7158,148.6514,148.6698,19655.0
2021-06-09 12:15:00,161.66,161.66,161.6,161.61,10633.0,148.6606,148.6606,148.6055,148.6147,10633.0
2021-06-09 12:20:00,161.62,161.68,161.62,161.68,6835.0,148.6239,148.679,148.6239,148.679,6835.0
2021-06-09 12:25:00,161.68,161.68,161.66,161.67,10314.0,148.679,148.679,148.6606,148.6698,10314.0
2021-06-09 12:30:00,161.66,161.67,161.63,161.64,9861.0,148.6606,148.6698,148.633,148.6422,9861.0
2021-06-09 12:35:00,161.65,161.69,161.64,161.68,25996.0,148.6514,148.6882,148.6422,148.679,25996.0
2021-06-09 12:40:00,161.67,161.7,161.64,161.64,9599.0,148.6698,148.6974,148.6422,148.6422,9599.0
2021-06-09 12:45:00,161.64,161.66,161.63,161.65,21476.0,148.6422,148.6606,148.633,148.6514,21476.0
2021-06-09 12:50:00,161.65,161.67,161.63,161.64,14944.0,148.6514,148.6698,148.633,148.6422,14944.0
2021-06-09 12:55:00,161.65,161.65,161.63,161.63,7861.0,148.6514,148.6514,148.633,148.633,7861.0
2021-06-09 13:00:00,161.63,161.67,161.63,161.66,5187.0,148.633,148.6698,148.633,148.6606,5187.0
2021-06-09 13:05:00,161.65,161.66,161.63,161.66,4653.0,148.6514,148.6606,148.633,148.6606,4653.0
2021-06-09 13:10:00,161.66,161.67,161.63,161.65,13263.0,148.6606,148.6698,148.633,148.6514,13263.0
2021-06-09 13:15:00,161.64,161.75,161.64,161.72,10914.0,148.6422,148.7434,148.6422,148.7158,10914.0
2021-06-09 13:20:00,161.73,161.74,161.71,161.71,34683.0,148.725,148.7342,148.7066,148.7066,34683.0
2021-06-09 13:25:00,161.7,161.71,161.68,161.7,10232.0,148.6974,148.7066,148.679,148.6974,10232.0
2021-06-09 13:30:00,161.69,161.69,161.65,161.66,14813.0,148.6882,148.6882,148.6514,148.6606,14813.0
2021-06-09 13:35:00,161.68,161.68,161.58,161.59,8609.0,148.679,148.679,148.5871,148.5963,8609.0
2021-06-09 13:40:00,161.6,161.61,161.57,161.61,15191.0,148.6055,148.6147,148.5779,148.6147,15191.0
2021-06-09 13:45:00,161.62,161.64,161.61,161.62,11094.0,148.6239,148.6422,148.6147,148.6239,11094.0
2021-06-09 13:50:00,161.63,161.66,161.61,161.63,11894.0,148.633,148.6606,148.6147,148.633,11894.0
2021-06-09 13:55:00,161.64,161.66,161.62,161.63,5277.0,148.6422,148.6606,148.6239,148.633,5277.0
2021-06-09 14:00:00,161.63,161.68,161.62,161.64,14255.0,148.633,148.679,148.6239,148.6422,14255.0
2021-06-09 14:05:00,161.65,161.66,161.6,161.6,10879.0,148.6514,148.6606,148.6055,148.6055,10879.0
2021-06-09 14:10:00,161.62,161.66,161.62,161.66,31728.0,148.6239,148.6606,148.6239,148.6606,31728.0
2021-06-09 14:15:00,161.65,161.65,161.62,161.65,10574.0,148.6514,148.6514,148.6239,148.6514,10574.0
2021-06-09 14:20:00,161.64,161.67,161.61,161.66,9118.0,148.6422,148.6698,148.6147,148.6606,9118.0
2021-06-09 14:25:00,161.67,161.74,161.66,161.74,3197.0,148.6698,148.7342,148.6606,148.7342,3197.0
2021-06-09 14:30:00,161.72,161.75,161.71,161.73,4445.0,148.7158,148.7434,148.7066,148.725,4445.0
2021-06-09 14:35:00,161.74,161.74,161.69,161.7,10341.0,148.7342,148.7342,148.6882,148.6974,10341.0
2021-06-09 14:40:00,161.69,161.71,161.66,161.67,5886.0,148.6882,148.7066,148.6606,148.6698,5886.0
2021-06-09 14:45:00,161.67,161.69,161.64,161.65,8615.0,148.6698,148.6882,148.6422,148.6514,8615.0
2021-06-09 14:50:00,161.65,161.67,161.62,161.67,4052.0,148.6514,148.6698,148.6239,148.6698,4052.0
2021-06-09 14:55:00,161.66,161.69,161.65,161.66,19696.0,148.6606,148.6882,148.6514,148.6606,19696.0
2021-06-09 15:00:00,161.64,161.66,161.62,161.65,5149.0,148.6422,148.6606,148.6239,148.6514,5149.0
2021-06-09 15:05:00,161.64,161.65,161.6,161.6,7085.0,148.6422,148.6514,148.6055,148.6055,7085.0
2021-06-09 15:10:00,161.6,161.65,161.58,161.58,11520.0,148.6055,148.6514,148.5871,148.5871,11520.0
2021-06-09 15:15:00,161.58,161.6,161.54,161.54,9871.0,148.5871,148.6055,148.5503,148.5503,9871.0
2021-06-09 15:20:00,161.55,161.57,161.49,161.5,53184.0,148.5595,148.5779,148.5043,148.5135,53184.0
2021-06-09 15:25:00,161.51,161.51,161.38,161.38,23320.0,148.5227,148.5227,148.4032,148.4032,23320.0
2021-06-09 15:30:00,161.38,161.45,161.31,161.43,23873.0,148.4032,148.4675,148.3388,148.4491,23873.0
2021-06-09 15:35:00,161.42,161.43,161.37,161.4,10810.0,148.4399,148.4491,148.394,148.4215,10810.0
2021-06-09 15:40:00,161.39,161.4,161.28,161.3,20285.0,148.4123,148.4215,148.3112,148.3296,20285.0
2021-06-09 15:45:00,161.28,161.36,161.27,161.31,23397.0,148.3112,148.3848,148.302,148.3388,23397.0
2021-06-09 15:50:00,161.3,161.4,161.26,161.31,69867.0,148.3296,148.4215,148.2928,148.3388,69867.0
2021-06-09 15:55:00,161.3,161.36,161.18,161.22,103120.0,148.3296,148.3848,148.2192,148.256,103120.0
2021-06-10 09:30:00,161.46,161.62,161.46,161.58,58205.0,149.0178,149.1654,149.0178,149.1285,58205.0
2021-06-10 09:35:00,161.54,161.79,161.54,161.68,41420.0,149.0916,149.3223,149.0916,149.2208,41420.0
2021-06-10 09:40:00,161.69,161.79,161.47,161.52,66240.0,149.23,149.3223,149.027,149.0731,66240.0
2021-06-10 09:45:00,161.52,161.59,161.38,161.42,46727.0,149.0731,149.1377,148.9439,148.9808,46727.0
2021-06-10 09:50:00,161.43,161.49,161.4,161.44,19925.0,148.9901,149.0454,148.9624,148.9993,19925.0
2021-06-10 09:55:00,161.42,161.42,161.33,161.38,21190.0,148.9808,148.9808,148.8978,148.9439,21190.0
2021-06-10 10:00:00,161.38,161.49,161.38,161.47,25312.0,148.9439,149.0454,148.9439,149.027,25312.0
2021-06-10 10:05:00,161.47,161.48,161.27,161.27,12524.0,149.027,149.0362,148.8424,148.8424,12524.0
2021-06-10 10:10:00,161.28,161.28,161.16,161.21,19218.0,148.8516,148.8516,148.7409,148.787,19218.0
2021-06-10 10:15:00,161.2,161.28,161.14,161.22,10379.0,148.7778,148.8516,148.7224,148.7963,10379.0
2021-06-10 10:20:00,161.19,161.23,161.09,161.12,10318.0,148.7686,148.8055,148.6763,148.704,10318.0
2021-06-10 10:25:00,161.11,161.19,161.07,161.08,7000.0,148.6947,148.7686,148.6578,148.667,7000.0
2021-06-10 10:30:00,161.09,161.09,161.0,161.04,7142.0,148.6763,148.6763,148.5932,148.6301,7142.0
2021-06-10 10:35:00,161.03,161.06,160.86,160.87,22563.0,148.6209,148.6486,148.464,148.4732,22563.0
2021-06-10 10:40:00,160.83,160.83,160.76,160.77,43320.0,148.4363,148.4363,148.3717,148.3809,43320.0
2021-06-10 10:45:00,160.76,160.76,160.62,160.62,30179.0,148.3717,148.3717,148.2425,148.2425,30179.0
2021-06-10 10:50:00,160.6,160.7,160.47,160.47,40969.0,148.224,148.3163,148.104,148.104,40969.0
2021-06-10 10:55:00,160.4,160.67,160.37,160.67,19256.0,148.0394,148.2886,148.0118,148.2886,19256.0
2021-06-10 11:00:00,160.64,160.76,160.6,160.74,13274.0,148.2609,148.3717,148.224,148.3532,13274.0
2021-06-10 11:05:00,160.75,160.79,160.63,160.78,17926.0,148.3625,148.3994,148.2517,148.3902,17926.0
2021-06-10 11:10:00,160.79,160.81,160.74,160.75,10797.0,148.3994,148.4178,148.3532,148.3625,10797.0
2021-06-10 11:15:00,160.74,160.84,160.74,160.83,12995.0,148.3532,148.4455,148.3532,148.4363,12995.0
2021-06-10 11:20:00,160.79,160.82,160.77,160.82,6808.0,148.3994,148.4271,148.3809,148.4271,6808.0
2021-06-10 11:25:00,160.81,160.85,160.79,160.84,5075.0,148.4178,148.4548,148.3994,148.4455,5075.0
2021-06-10 11:30:00,160.84,160.85,160.78,160.8,10263.0,148.4455,148.4548,148.3902,148.4086,10263.0
2021-06-10 11:35:00,160.81,160.88,160.81,160.83,15215.0,148.4178,148.4825,148.4178,148.4363,15215.0
2021-06-10 11:40:00,160.84,160.86,160.7,160.79,32031.0,148.4455,148.464,148.3163,148.3994,32031.0
2021-06-10 11:45:00,160.83,160.88,160.78,160.88,5359.0,148.4363,148.4825,148.3902,148.4825,5359.0
2021-06-10 11:50:00,160.9,160.91,160.84,160.85,5952.0,148.5009,148.5101,148.4455,148.4548,5952.0
2021-06-10 11:55:00,160.86,160.91,160.84,160.9,5576.0,148.464,148.5101,148.4455,148.5009,5576.0
2021-06-10 12:00:00,160.93,160.94,160.87,160.9,13504.0,148.5286,148.5378,148.4732,148.5009,13504.0
2021-06-10 12:05:00,160.9,160.91,160.68,160.72,13759.0,148.5009,148.5101,148.2979,148.3348,13759.0
2021-06-10 12:10:00,160.75,160.77,160.6,160.64,14014.0,148.3625,148.3809,148.224,148.2609,14014.0
2021-06-10 12:15:00,160.66,160.78,160.65,160.76,11190.0,148.2794,148.3902,148.2702,148.3717,11190.0
2021-06-10 12:20:00,160.76,160.79,160.72,160.74,3351.0,148.3717,148.3994,148.3348,148.3532,3351.0
2021-06-10 12:25:00,160.75,160.79,160.75,160.78,11621.0,148.3625,148.3994,148.3625,148.3902,11621.0
2021-06-10 12:30:00,160.78,160.88,160.78,160.87,29779.0,148.3902,148.4825,148.3902,148.4732,29779.0
2021-06-10 12:35:00,160.88,160.99,160.85,160.97,33005.0,148.4825,148.584,148.4548,148.5655,33005.0
2021-06-10 12:40:00,160.96,160.96,160.92,160.95,91631.0,148.5563,148.5563,148.5194,148.5471,91631.0
2021-06-10 12:45:00,160.95,160.97,160.91,160.95,33709.0,148.5471,148.5655,148.5101,148.5471,33709.0
2021-06-10 12:50:00,160.96,160.97,160.92,160.97,17912.0,148.5563,148.5655,148.5194,148.5655,17912.0
2021-06-10 12:55:00,160.97,161.0,160.95,161.0,20463.0,148.5655,148.5932,148.5471,148.5932,20463.0
2021-06-10 13:00:00,161.0,161.04,160.95,161.02,44113.0,148.5932,148.6301,148.5471,148.6117,44113.0
2021-06-10 13:05:00,161.02,161.06,161.02,161.05,15793.0,148.6117,148.6486,148.6117,148.6394,15793.0
2021-06-10 13:10:00,161.06,161.08,161.05,161.05,12170.0,148.6486,148.667,148.6394,148.6394,12170.0
2021-06-10 13:15:00,161.06,161.07,161.0,161.03,13707.0,148.6486,148.6578,148.5932,148.6209,13707.0
2021-06-10 13:20:00,161.06,161.07,161.01,161.01,15769.0,148.6486,148.6578,148.6024,148.6024,15769.0
2021-06-10 13:25:00,161.0,161.01,160.94,160.96,6702.0,148.5932,148.6024,148.5378,148.5563,6702.0
2021-06-10 13:30:00,160.97,160.97,160.9,160.96,7011.0,148.5655,148.5655,148.5009,148.5563,7011.0
2021-06-10 13:35:00,160.97,160.98,160.93,160.98,6571.0,148.5655,148.5747,148.5286,148.5747,6571.0
2021-06-10 13:40:00,160.99,160.99,160.94,160.96,11114.0,148.584,148.584,148.5378,148.5563,11114.0
2021-06-10 13:45:00,160.97,161.01,160.97,160.99,14093.0,148.5655,148.6024,148.5655,148.584,14093.0
2021-06-10 13:50:00,160.99,161.03,160.96,161.02,27682.0,148.584,148.6209,148.5563,148.6117,27682.0
2021-06-10 13:55:00,161.02,161.03,161.01,161.01,6497.0,148.6117,148.6209,148.6024,148.6024,6497.0
2021-06-10 14:00:00,161.01,161.04,160.98,161.03,40180.0,148.6024,148.6301,148.5747,148.6209,40180.0
2021-06-10 14:05:00,161.03,161.04,161.01,161.02,8349.0,148.6209,148.6301,148.6024,148.6117,8349.0
2021-06-10 14:10:00,161.01,161.03,160.98,160.99,5686.0,148.6024,148.6209,148.5747,148.584,5686.0
2021-06-10 14:15:00,160.99,161.01,160.98,160.99,4177.0,148.584,148.6024,148.5747,148.584,4177.0
2021-06-10 14:20:00,161.0,161.01,160.92,160.92,5427.0,148.5932,148.6024,148.5194,148.5194,5427.0
2021-06-10 14:25:00,160.92,160.94,160.86,160.87,12353.0,148.5194,148.5378,148.464,148.4732,12353.0
2021-06-10 14:30:00,160.88,160.92,160.88,160.9,9271.0,148.4825,148.5194,148.4825,148.5009,9271.0
2021-06-10 14:35:00,160.9,160.91,160.86,160.86,9530.0,148.5009,148.5101,148.464,148.464,9530.0
2021-06-10 14:40:00,160.87,160.9,160.87,160.87,9573.0,148.4732,148.5009,148.4732,148.4732,9573.0
2021-06-10 14:45:00,160.86,160.86,160.78,160.86,15389.0,148.464,148.464,148.3902,148.464,15389.0
2021-06-10 14:50:00,160.86,160.92,160.86,160.89,61514.0,148.464,148.5194,148.464,148.4917,61514.0
2021-06-10 14:55:00,160.89,160.9,160.85,160.85,75506.0,148.4917,148.5009,148.4548,148.4548,75506.0
2021-06-10 15:00:00,160.85,160.86,160.79,160.79,61597.0,148.4548,148.464,148.3994,148.3994,61597.0
2021-06-10 15:05:00,160.79,160.82,160.73,160.78,30179.0,148.3994,148.4271,148.344,148.3902,30179.0
2021-06-10 15:10:00,160.79,160.81,160.76,160.77,32820.0,148.3994,148.4178,148.3717,148.3809,32820.0
2021-06-10 15:15:00,160.78,160.82,160.76,160.77,30868.0,148.3902,148.4271,148.3717,148.3809,30868.0
2021-06-10 15:20:00,160.77,160.8,160.71,160.73,46211.0,148.3809,148.4086,148.3256,148.344,46211.0
2021-06-10 15:25:00,160.72,160.73,160.66,160.68,27906.0,148.3348,148.344,148.2794,148.2979,27906.0
2021-06-10 15:30:00,160.67,160.76,160.64,160.69,71828.0,148.2886,148.3717,148.2609,148.3071,71828.0
2021-06-10 15:35:00,160.7,160.74,160.64,160.7,76161.0,148.3163,148.3532,148.2609,148.3163,76161.0
2021-06-10 15:40:00,160.7,160.7,160.62,160.62,91211.0,148.3163,148.3163,148.2425,148.2425,91211.0
2021-06-10 15:45:00,160.63,160.64,160.54,160.54,127649.0,148.2517,148.2609,148.1687,148.1687,127649.0
2021-06-10 15:50:00,160.55,160.68,160.53,160.54,181912.0,148.1779,148.2979,148.1594,148.1687,181912.0
2021-06-10 15:55:00,160.53,160.58,160.48,160.52,228621.0,148.1594,148.2056,148.1133,148.1502,228621.0
2021-06-11 09:30:00,160.97,161.14,160.8,161.08,67558.0,148.5655,148.7224,148.4086,148.667,67558.0
2021-06-11 09:35:00,161.09,161.19,160.97,161.03,55161.0,148.6763,148.7686,148.5655,148.6209,55161.0
2021-06-11 09:40:00,161.05,161.13,160.92,160.93,19777.0,148.6394,148.7132,148.5194,148.5286,19777.0
2021-06-11 09:45:00,160.92,160.95,160.78,160.78,11055.0,148.5194,148.5471,148.3902,148.3902,11055.0
2021-06-11 09:50:00,160.76,160.86,160.74,160.82,16067.0,148.3717,148.464,148.3532,148.4271,16067.0
2021-06-11 09:55:00,160.84,160.87,160.79,160.81,21369.0,148.4455,148.4732,148.3994,148.4178,21369.0
2021-06-11 10:00:00,160.81,160.88,160.76,160.88,13933.0,148.4178,148.4825,148.3717,148.4825,13933.0
2021-06-11 10:05:00,160.87,160.91,160.74,160.77,20024.0,148.4732,148.5101,148.3532,148.3809,20024.0
2021-06-11 10:10:00,160.76,160.76,160.62,160.67,12011.0,148.3717,148.3717,148.2425,148.2886,12011.0
2021-06-11 10:15:00,160.64,160.67,160.59,160.62,23235.0,148.2609,148.2886,148.2148,148.2425,23235.0
2021-06-11 10:20:00,160.62,160.62,160.49,160.56,29272.0,148.2425,148.2425,148.1225,148.1871,29272.0
2021-06-11 10:25:00,160.56,160.6,160.54,160.58,37098.0,148.1871,148.224,148.1687,148.2056,37098.0
2021-06-11 10:30:00,160.56,160.6,160.54,160.57,9888.0,148.1871,148.224,148.1687,148.1963,9888.0
2021-06-11 10:35:00,160.58,160.64,160.54,160.56,41585.0,148.2056,148.2609,148.1687,148.1871,41585.0
2021-06-11 10:40:00,160.57,160.69,160.56,160.65,36078.0,148.1963,148.3071,148.1871,148.2702,36078.0
2021-06-11 10:45:00,160.65,160.73,160.59,160.61,15220.0,148.2702,148.344,148.2148,148.2333,15220.0
2021-06-11 10:50:00,160.63,160.68,160.6,160.67,31581.0,148.2517,148.2979,148.224,148.2886,31581.0
2021-06-11 10:55:00,160.68,160.69,160.62,160.62,9051.0,148.2979,148.3071,148.2425,148.2425,9051.0
2021-06-11 11:00:00,160.62,160.62,160.57,160.59,10900.0,148.2425,148.2425,148.1963,148.2148,10900.0
2021-06-11 11:05:00,160.57,160.68,160.56,160.67,6716.0,148.1963,148.2979,148.1871,148.2886,6716.0
2021-06-11 11:10:00,160.68,160.68,160.55,160.58,7019.0,148.2979,148.2979,148.1779,148.2056,7019.0
2021-06-11 11:15:00,160.59,160.6,160.47,160.47,15390.0,148.2148,148.224,148.104,148.104,15390.0
2021-06-11 11:20:00,160.47,160.52,160.47,160.5,10626.0,148.104,148.1502,148.104,148.1317,10626.0
2021-06-11 11:25:00,160.49,160.54,160.45,160.51,28254.0,148.1225,148.1687,148.0856,148.141,28254.0
2021-06-11 11:30:00,160.53,160.63,160.52,160.58,17040.0,148.1594,148.2517,148.1502,148.2056,17040.0
2021-06-11 11:35:00,160.57,160.64,160.56,160.62,14693.0,148.1963,148.2609,148.1871,148.2425,14693.0
2021-06-11 11:40:00,160.63,160.63,160.58,160.59,11146.0,148.2517,148.2517,148.2056,148.2148,11146.0
2021-06-11 11:45:00,160.61,160.63,160.6,160.6,16341.0,148.2333,148.2517,148.224,148.224,16341.0
2021-06-11 11:50:00,160.62,160.62,160.57,160.59,5187.0,148.2425,148.2425,148.1963,148.2148,5187.0
2021-06-11 11:55:00,160.58,160.61,160.57,160.6,5499.0,148.2056,148.2333,148.1963,148.224,5499.0
2021-06-11 12:00:00,160.62,160.63,160.59,160.61,4107.0,148.2425,148.2517,148.2148,148.2333,4107.0
2021-06-11 12:05:00,160.61,160.63,160.51,160.51,16336.0,148.2333,148.2517,148.141,148.141,16336.0
2021-06-11 12:10:00,160.51,160.52,160.44,160.48,25987.0,148.141,148.1502,148.0764,148.1133,25987.0
2021-06-11 12:15:00,160.49,160.5,160.43,160.46,21096.0,148.1225,148.1317,148.0671,148.0948,21096.0
2021-06-11 12:20:00,160.45,160.46,160.41,160.43,20458.0,148.0856,148.0948,148.0487,148.0671,20458.0
2021-06-11 12:25:00,160.43,160.45,160.4,160.42,22516.0,148.0671,148.0856,148.0394,148.0579,22516.0
2021-06-11 12:30:00,160.41,160.44,160.39,160.44,11289.0,148.0487,148.0764,148.0302,148.0764,11289.0
2021-06-11 12:35:00,160.43,160.44,160.36,160.38,7182.0,148.0671,148.0764,148.0025,148.021,7182.0
2021-06-11 12:40:00,160.39,160.42,160.36,160.41,7237.0,148.0302,148.0579,148.0025,148.0487,7237.0
2021-06-11 12:45:00,160.43,160.48,160.43,160.48,9333.0,148.0671,148.1133,148.0671,148.1133,9333.0
2021-06-11 12:50:00,160.46,160.54,160.46,160.54,6903.0,148.0948,148.1687,148.0948,148.1687,6903.0
2021-06-11 12:55:00,160.52,160.55,160.52,160.54,8956.0,148.1502,148.1779,148.1502,148.1687,8956.0
2021-06-11 13:00:00,160.54,160.57,160.52,160.55,20489.0,148.1687,148.1963,148.1502,148.1779,20489.0
2021-06-11 13:05:00,160.55,160.6,160.55,160.6,5328.0,148.1779,148.224,148.1779,148.224,5328.0
2021-06-11 13:10:00,160.59,160.61,160.58,160.6,3029.0,148.2148,148.2333,148.2056,148.224,3029.0
2021-06-11 13:15:00,160.6,160.62,160.58,160.6,13701.0,148.224,148.2425,148.2056,148.224,13701.0
2021-06-11 13:20:00,160.61,160.64,160.61,160.63,4075.0,148.2333,148.2609,148.2333,148.2517,4075.0
2021-06-11 13:25:00,160.64,160.64,160.59,160.59,7550.0,148.2609,148.2609,148.2148,148.2148,7550.0
2021-06-11 13:30:00,160.59,160.63,160.58,160.61,12839.0,148.2148,148.2517,148.2056,148.2333,12839.0
2021-06-11 13:35:00,160.61,160.61,160.58,160.59,9094.0,148.2333,148.2333,148.2056,148.2148,9094.0
2021-06-11 13:40:00,160.6,160.61,160.58,160.61,7358.0,148.224,148.2333,148.2056,148.2333,7358.0
2021-06-11 13:45:00,160.61,160.66,160.61,160.65,7742.0,148.2333,148.2794,148.2333,148.2702,7742.0
2021-06-11 13:50:00,160.64,160.66,160.63,160.65,4650.0,148.2609,148.2794,148.2517,148.2702,4650.0
2021-06-11 13:55:00,160.65,160.66,160.64,160.65,9096.0,148.2702,148.2794,148.2609,148.2702,9096.0
2021-06-11 14:00:00,160.65,160.7,160.64,160.67,18615.0,148.2702,148.3163,148.2609,148.2886,18615.0
2021-06-11 14:05:00,160.67,160.72,160.67,160.72,27186.0,148.2886,148.3348,148.2886,148.3348,27186.0
2021-06-11 14:10:00,160.73,160.74,160.69,160.71,25020.0,148.344,148.3532,148.3071,148.3256,25020.0
2021-06-11 14:15:00,160.71,160.71,160.63,160.64,8121.0,148.3256,148.3256,148.2517,148.2609,8121.0
2021-06-11 14:20:00,160.65,160.69,160.63,160.65,5324.0,148.2702,148.3071,148.2517,148.2702,5324.0
2021-06-11 14:25:00,160.66,160.7,160.65,160.7,6057.0,148.2794,148.3163,148.2702,148.3163,6057.0
2021-06-11 14:30:00,160.69,160.74,160.69,160.74,5934.0,148.3071,148.3532,148.3071,148.3532,5934.0
2021-06-11 14:35:00,160.73,160.73,160.68,160.71,3896.0,148.344,148.344,148.2979,148.3256,3896.0
2021-06-11 14:40:00,160.7,160.7,160.64,160.65,3929.0,148.3163,148.3163,148.2609,148.2702,3929.0
2021-06-11 14:45:00,160.66,160.69,160.65,160.68,4344.0,148.2794,148.3071,148.2702,148.2979,4344.0
2021-06-11 14:50:00,160.68,160.68,160.64,160.64,17389.0,148.2979,148.2979,148.2609,148.2609,17389.0
2021-06-11 14:55:00,160.65,160.7,160.64,160.7,6213.0,148.2702,148.3163,148.2609,148.3163,6213.0
2021-06-11 15:00:00,160.69,160.72,160.67,160.69,24351.0,148.3071,148.3348,148.2886,148.3071,24351.0
2021-06-11 15:05:00,160.69,160.72,160.67,160.72,19438.0,148.3071,148.3348,148.2886,148.3348,19438.0
2021-06-11 15:10:00,160.72,160.73,160.67,160.67,20725.0,148.3348,148.344,148.2886,148.2886,20725.0
2021-06-11 15:15:00,160.67,160.72,160.66,160.71,17318.0,148.2886,148.3348,148.2794,148.3256,17318.0
2021-06-11 15:20:00,160.7,160.7,160.64,160.65,10522.0,148.3163,148.3163,148.2609,148.2702,10522.0
2021-06-11 15:25:00,160.66,160.66,160.62,160.65,11589.0,148.2794,148.2794,148.2425,148.2702,11589.0
2021-06-11 15:30:00,160.64,160.67,160.62,160.67,15161.0,148.2609,148.2886,148.2425,148.2886,15161.0
2021-06-11 15:35:00,160.67,160.68,160.65,160.66,10087.0,148.2886,148.2979,148.2702,148.2794,10087.0
2021-06-11 15:40:00,160.65,160.69,160.6,160.69,23573.0,148.2702,148.3071,148.224,148.3071,23573.0
2021-06-11 15:45:00,160.68,160.7,160.67,160.68,19055.0,148.2979,148.3163,148.2886,148.2979,19055.0
2021-06-11 15:50:00,160.71,160.8,160.71,160.8,37092.0,148.3256,148.4086,148.3256,148.4086,37092.0
2021-06-11 15:55:00,160.8,160.98,160.77,160.95,41909.0,148.4086,148.5747,148.3809,148.5471,41909.0
2021-06-14 09:30:00,160.76,160.95,160.76,160.78,46485.0,148.3717,148.5471,148.3717,148.3902,46485.0
2021-06-14 09:35:00,160.82,160.88,160.57,160.59,51392.0,148.4271,148.4825,148.1963,148.2148,51392.0
2021-06-14 09:40:00,160.59,160.63,160.51,160.51,30486.0,148.2148,148.2517,148.141,148.141,30486.0
2021-06-14 09:45:00,160.51,160.53,160.38,160.38,34300.0,148.141,148.1594,148.021,148.021,34300.0
2021-06-14 09:50:00,160.37,160.37,160.22,160.34,22124.0,148.0118,148.0118,147.8733,147.9841,22124.0
2021-06-14 09:55:00,160.32,160.37,160.2,160.28,13985.0,147.9656,148.0118,147.8549,147.9287,13985.0
2021-06-14 10:00:00,160.3,160.31,160.16,160.31,39535.0,147.9471,147.9564,147.8179,147.9564,39535.0
2021-06-14 10:05:00,160.29,160.3,160.19,160.22,16440.0,147.9379,147.9471,147.8456,147.8733,16440.0
2021-06-14 10:10:00,160.21,160.22,160.16,160.2,16224.0,147.8641,147.8733,147.8179,147.8549,16224.0
2021-06-14 10:15:00,160.2,160.23,160.17,160.22,11399.0,147.8549,147.8825,147.8272,147.8733,11399.0
2021-06-14 10:20:00,160.22,160.28,160.2,160.22,18283.0,147.8733,147.9287,147.8549,147.8733,18283.0
2021-06-14 10:25:00,160.2,160.21,160.14,160.18,9456.0,147.8549,147.8641,147.7995,147.8364,9456.0
2021-06-14 10:30:00,160.18,160.21,160.12,160.18,16677.0,147.8364,147.8641,147.781,147.8364,16677.0
2021-06-14 10:35:00,160.18,160.27,160.07,160.27,18915.0,147.8364,147.9195,147.7349,147.9195,18915.0
2021-06-14 10:40:00,160.28,160.29,160.15,160.18,14458.0,147.9287,147.9379,147.8087,147.8364,14458.0
2021-06-14 10:45:00,160.17,160.2,160.1,160.14,10722.0,147.8272,147.8549,147.7626,147.7995,10722.0
2021-06-14 10:50:00,160.16,160.22,160.15,160.22,7885.0,147.8179,147.8733,147.8087,147.8733,7885.0
2021-06-14 10:55:00,160.2,160.26,160.19,160.2,10051.0,147.8549,147.9102,147.8456,147.8549,10051.0
2021-06-14 11:00:00,160.2,160.32,160.19,160.27,17791.0,147.8549,147.9656,147.8456,147.9195,17791.0
2021-06-14 11:05:00,160.27,160.27,160.11,160.17,14231.0,147.9195,147.9195,147.7718,147.8272,14231.0
2021-06-14 11:10:00,160.16,160.17,160.04,160.04,9442.0,147.8179,147.8272,147.7072,147.7072,9442.0
2021-06-14 11:15:00,160.04,160.04,159.94,159.95,14019.0,147.7072,147.7072,147.6149,147.6241,14019.0
2021-06-14 11:20:00,159.97,159.97,159.89,159.92,12450.0,147.6426,147.6426,147.5687,147.5964,12450.0
2021-06-14 11:25:00,159.93,159.94,159.84,159.87,13102.0,147.6057,147.6149,147.5226,147.5503,13102.0
2021-06-14 11:30:00,159.87,159.89,159.71,159.75,4216.0,147.5503,147.5687,147.4026,147.4395,4216.0
2021-06-14 11:35:00,159.74,159.84,159.74,159.79,7459.0,147.4303,147.5226,147.4303,147.4764,7459.0
2021-06-14 11:40:00,159.8,159.87,159.8,159.86,5029.0,147.4857,147.5503,147.4857,147.5411,5029.0
2021-06-14 11:45:00,159.85,159.89,159.85,159.88,7523.0,147.5318,147.5687,147.5318,147.5595,7523.0
2021-06-14 11:50:00,159.87,159.89,159.83,159.83,7428.0,147.5503,147.5687,147.5134,147.5134,7428.0
2021-06-14 11:55:00,159.84,159.84,159.79,159.81,8462.0,147.5226,147.5226,147.4764,147.4949,8462.0
2021-06-14 12:00:00,159.81,159.83,159.78,159.81,10373.0,147.4949,147.5134,147.4672,147.4949,10373.0
2021-06-14 12:05:00,159.8,159.82,159.77,159.8,8338.0,147.4857,147.5041,147.458,147.4857,8338.0
2021-06-14 12:10:00,159.82,159.83,159.78,159.8,25129.0,147.5041,147.5134,147.4672,147.4857,25129.0
2021-06-14 12:15:00,159.79,159.83,159.78,159.81,13905.0,147.4764,147.5134,147.4672,147.4949,13905.0
2021-06-14 12:20:00,159.8,159.8,159.74,159.75,4901.0,147.4857,147.4857,147.4303,147.4395,4901.0
2021-06-14 12:25:00,159.74,159.77,159.72,159.77,29456.0,147.4303,147.458,147.4118,147.458,29456.0
2021-06-14 12:30:00,159.75,159.75,159.67,159.72,5518.0,147.4395,147.4395,147.3657,147.4118,5518.0
2021-06-14 12:35:00,159.71,159.73,159.67,159.67,2237.0,147.4026,147.4211,147.3657,147.3657,2237.0
2021-06-14 12:40:00,159.69,159.7,159.65,159.65,2631.0,147.3842,147.3934,147.3472,147.3472,2631.0
2021-06-14 12:45:00,159.65,159.71,159.65,159.65,10490.0,147.3472,147.4026,147.3472,147.3472,10490.0
2021-06-14 12:50:00,159.66,159.66,159.59,159.61,37727.0,147.3565,147.3565,147.2919,147.3103,37727.0
2021-06-14 12:55:00,159.62,159.65,159.6,159.61,23473.0,147.3195,147.3472,147.3011,147.3103,23473.0
2021-06-14 13:00:00,159.6,159.6,159.57,159.6,10638.0,147.3011,147.3011,147.2734,147.3011,10638.0
2021-06-14 13:05:00,159.59,159.59,159.56,159.56,11757.0,147.2919,147.2919,147.2642,147.2642,11757.0
2021-06-14 13:10:00,159.56,159.63,159.56,159.63,7889.0,147.2642,147.3288,147.2642,147.3288,7889.0
2021-06-14 13:15:00,159.61,159.65,159.6,159.63,6262.0,147.3103,147.3472,147.3011,147.3288,6262.0
2021-06-14 13:20:00,159.62,159.67,159.59,159.65,9589.0,147.3195,147.3657,147.2919,147.3472,9589.0
2021-06-14 13:25:00,159.64,159.65,159.62,159.65,16560.0,147.338,147.3472,147.3195,147.3472,16560.0
2021-06-14 13:30:00,159.66,159.68,159.65,159.67,7387.0,147.3565,147.3749,147.3472,147.3657,7387.0
2021-06-14 13:35:00,159.67,159.67,159.62,159.62,19848.0,147.3657,147.3657,147.3195,147.3195,19848.0
2021-06-14 13:40:00,159.63,159.66,159.6,159.6,16205.0,147.3288,147.3565,147.3011,147.3011,16205.0
2021-06-14 13:45:00,159.6,159.61,159.58,159.59,4689.0,147.3011,147.3103,147.2826,147.2919,4689.0
2021-06-14 13:50:00,159.59,159.6,159.56,159.56,3601.0,147.2919,147.3011,147.2642,147.2642,3601.0
2021-06-14 13:55:00,159.56,159.56,159.46,159.47,13305.0,147.2642,147.2642,147.1719,147.1811,13305.0
2021-06-14 14:00:00,159.48,159.51,159.45,159.5,67234.0,147.1903,147.218,147.1626,147.2088,67234.0
2021-06-14 14:05:00,159.49,159.51,159.47,159.48,8981.0,147.1996,147.218,147.1811,147.1903,8981.0
2021-06-14 14:10:00,159.48,159.5,159.46,159.47,9076.0,147.1903,147.2088,147.1719,147.1811,9076.0
2021-06-14 14:15:00,159.47,159.48,159.42,159.45,10088.0,147.1811,147.1903,147.135,147.1626,10088.0
2021-06-14 14:20:00,159.45,159.48,159.41,159.48,8798.0,147.1626,147.1903,147.1257,147.1903,8798.0
2021-06-14 14:25:00,159.47,159.47,159.42,159.42,2140.0,147.1811,147.1811,147.135,147.135,2140.0
2021-06-14 14:30:00,159.42,159.45,159.41,159.44,5236.0,147.135,147.1626,147.1257,147.1534,5236.0
2021-06-14 14:35:00,159.43,159.44,159.41,159.42,3128.0,147.1442,147.1534,147.1257,147.135,3128.0
2021-06-14 14:40:00,159.44,159.5,159.43,159.5,4443.0,147.1534,147.2088,147.1442,147.2088,4443.0
2021-06-14 14:45:00,159.5,159.61,159.5,159.6,19141.0,147.2088,147.3103,147.2088,147.3011,19141.0
2021-06-14 14:50:00,159.6,159.6,159.56,159.58,4164.0,147.3011,147.3011,147.2642,147.2826,4164.0
2021-06-14 14:55:00,159.59,159.6,159.56,159.59,5059.0,147.2919,147.3011,147.2642,147.2919,5059.0
2021-06-14 15:00:00,159.58,159.65,159.58,159.65,9115.0,147.2826,147.3472,147.2826,147.3472,9115.0
2021-06-14 15:05:00,159.63,159.64,159.59,159.6,5355.0,147.3288,147.338,147.2919,147.3011,5355.0
2021-06-14 15:10:00,159.61,159.65,159.57,159.63,23707.0,147.3103,147.3472,147.2734,147.3288,23707.0
2021-06-14 15:15:00,159.62,159.63,159.57,159.59,18906.0,147.3195,147.3288,147.2734,147.2919,18906.0
2021-06-14 15:20:00,159.58,159.66,159.58,159.66,11376.0,147.2826,147.3565,147.2826,147.3565,11376.0
2021-06-14 15:25:00,159.65,159.65,159.57,159.62,14657.0,147.3472,147.3472,147.2734,147.3195,14657.0
2021-06-14 15:30:00,159.62,159.68,159.62,159.68,45227.0,147.3195,147.3749,147.3195,147.3749,45227.0
2021-06-14 15:35:00,159.68,159.78,159.67,159.78,15550.0,147.3749,147.4672,147.3657,147.4672,15550.0
2021-06-14 15:40:00,159.78,159.82,159.77,159.81,31441.0,147.4672,147.5041,147.458,147.4949,31441.0
2021-06-14 15:45:00,159.8,159.85,159.8,159.84,24739.0,147.4857,147.5318,147.4857,147.5226,24739.0
2021-06-14 15:50:00,159.85,159.98,159.81,159.95,59875.0,147.5318,147.6518,147.4949,147.6241,59875.0
2021-06-14 15:55:00,159.96,160.16,159.96,160.15,97997.0,147.6333,147.8179,147.6333,147.8087,97997.0
2021-06-15 09:30:00,160.27,160.46,160.25,160.41,54934.0,147.9195,148.0948,147.901,148.0487,54934.0
2021-06-15 09:35:00,160.37,160.41,160.18,160.19,25468.0,148.0118,148.0487,147.8364,147.8456,25468.0
2021-06-15 09:40:00,160.21,160.25,160.02,160.04,32997.0,147.8641,147.901,147.6887,147.7072,32997.0
2021-06-15 09:45:00,160.05,160.11,159.99,160.0,30595.0,147.7164,147.7718,147.661,147.6703,30595.0
2021-06-15 09:50:00,159.99,160.04,159.94,160.0,10483.0,147.661,147.7072,147.6149,147.6703,10483.0
2021-06-15 09:55:00,160.01,160.11,159.95,160.08,34581.0,147.6795,147.7718,147.6241,147.7441,34581.0
2021-06-15 10:00:00,160.12,160.18,160.1,160.12,23742.0,147.781,147.8364,147.7626,147.781,23742.0
2021-06-15 10:05:00,160.12,160.16,160.06,160.06,51978.0,147.781,147.8179,147.7256,147.7256,51978.0
2021-06-15 10:10:00,160.08,160.1,159.92,159.98,27721.0,147.7441,147.7626,147.5964,147.6518,27721.0
2021-06-15 10:15:00,159.97,160.06,159.94,160.01,8369.0,147.6426,147.7256,147.6149,147.6795,8369.0
2021-06-15 10:20:00,160.0,160.09,159.98,160.03,13207.0,147.6703,147.7533,147.6518,147.698,13207.0
2021-06-15 10:25:00,160.03,160.04,159.92,159.98,12390.0,147.698,147.7072,147.5964,147.6518,12390.0
2021-06-15 10:30:00,159.99,159.99,159.91,159.95,13241.0,147.661,147.661,147.5872,147.6241,13241.0
2021-06-15 10:35:00,159.95,159.99,159.92,159.99,7845.0,147.6241,147.661,147.5964,147.661,7845.0
2021-06-15 10:40:00,159.99,159.99,159.94,159.97,11961.0,147.661,147.661,147.6149,147.6426,11961.0
2021-06-15 10:45:00,159.96,159.96,159.84,159.9,78561.0,147.6333,147.6333,147.5226,147.578,78561.0
2021-06-15 10:50:00,159.91,159.96,159.88,159.9,74447.0,147.5872,147.6333,147.5595,147.578,74447.0
2021-06-15 10:55:00,159.92,159.93,159.88,159.9,23635.0,147.5964,147.6057,147.5595,147.578,23635.0
2021-06-15 11:00:00,159.88,159.89,159.77,159.82,13850.0,147.5595,147.5687,147.458,147.5041,13850.0
2021-06-15 11:05:00,159.82,159.86,159.81,159.84,16344.0,147.5041,147.5411,147.4949,147.5226,16344.0
2021-06-15 11:10:00,159.84,159.87,159.82,159.86,13907.0,147.5226,147.5503,147.5041,147.5411,13907.0
2021-06-15 11:15:00,159.86,159.97,159.84,159.97,9019.0,147.5411,147.6426,147.5226,147.6426,9019.0
2021-06-15 11:20:00,159.97,159.99,159.96,159.97,10256.0,147.6426,147.661,147.6333,147.6426,10256.0
2021-06-15 11:25:00,159.94,159.95,159.89,159.92,29098.0,147.6149,147.6241,147.5687,147.5964,29098.0
2021-06-15 11:30:00,159.93,159.93,159.76,159.8,9783.0,147.6057,147.6057,147.4488,147.4857,9783.0
2021-06-15 11:35:00,159.81,159.82,159.69,159.7,20180.0,147.4949,147.5041,147.3842,147.3934,20180.0
2021-06-15 11:40:00,159.71,159.76,159.7,159.76,8315.0,147.4026,147.4488,147.3934,147.4488,8315.0
2021-06-15 11:45:00,159.75,159.77,159.72,159.74,14752.0,147.4395,147.458,147.4118,147.4303,14752.0
2021-06-15 11:50:00,159.73,159.74,159.62,159.62,8521.0,147.4211,147.4303,147.3195,147.3195,8521.0
2021-06-15 11:55:00,159.64,159.69,159.64,159.68,7539.0,147.338,147.3842,147.338,147.3749,7539.0
2021-06-15 12:00:00,159.68,159.76,159.67,159.72,8804.0,147.3749,147.4488,147.3657,147.4118,8804.0
2021-06-15 12:05:00,159.72,159.78,159.72,159.77,12689.0,147.4118,147.4672,147.4118,147.458,12689.0
2021-06-15 12:10:00,159.77,159.82,159.77,159.78,33851.0,147.458,147.5041,147.458,147.4672,33851.0
2021-06-15 12:15:00,159.78,159.86,159.78,159.86,20046.0,147.4672,147.5411,147.4672,147.5411,20046.0
2021-06-15 12:20:00,159.85,159.9,159.84,159.9,29000.0,147.5318,147.578,147.5226,147.578,29000.0
2021-06-15 12:25:00,159.9,159.94,159.88,159.93,40834.0,147.578,147.6149,147.5595,147.6057,40834.0
2021-06-15 12:30:00,159.93,159.99,159.93,159.99,13656.0,147.6057,147.661,147.6057,147.661,13656.0
2021-06-15 12:35:00,159.99,160.0,159.95,159.96,22038.0,147.661,147.6703,147.6241,147.6333,22038.0
2021-06-15 12:40:00,159.96,159.98,159.91,159.93,12096.0,147.6333,147.6518,147.5872,147.6057,12096.0
2021-06-15 12:45:00,159.94,160.04,159.94,160.03,30360.0,147.6149,147.7072,147.6149,147.698,30360.0
2021-06-15 12:50:00,160.03,160.03,159.98,160.0,36891.0,147.698,147.698,147.6518,147.6703,36891.0
2021-06-15 12:55:00,160.03,160.07,160.0,160.07,12162.0,147.698,147.7349,147.6703,147.7349,12162.0
2021-06-15 13:00:00,160.09,160.1,160.02,160.03,17609.0,147.7533,147.7626,147.6887,147.698,17609.0
2021-06-15 13:05:00,160.05,160.17,160.04,160.11,13618.0,147.7164,147.8272,147.7072,147.7718,13618.0
2021-06-15 13:10:00,160.12,160.13,160.05,160.13,6208.0,147.781,147.7902,147.7164,147.7902,6208.0
2021-06-15 13:15:00,160.12,160.12,160.04,160.08,5445.0,147.781,147.781,147.7072,147.7441,5445.0
2021-06-15 13:20:00,160.08,160.13,160.07,160.07,9371.0,147.7441,147.7902,147.7349,147.7349,9371.0
2021-06-15 13:25:00,160.07,160.1,160.06,160.09,16078.0,147.7349,147.7626,147.7256,147.7533,16078.0
2021-06-15 13:30:00,160.11,160.14,160.1,160.14,6915.0,147.7718,147.7995,147.7626,147.7995,6915.0
2021-06-15 13:35:00,160.14,160.17,160.13,160.15,12226.0,147.7995,147.8272,147.7902,147.8087,12226.0
2021-06-15 13:40:00,160.17,160.23,160.14,160.22,63220.0,147.8272,147.8825,147.7995,147.8733,63220.0
2021-06-15 13:45:00,160.21,160.24,160.18,160.24,47248.0,147.8641,147.8918,147.8364,147.8918,47248.0
2021-06-15 13:50:00,160.26,160.37,160.26,160.35,12171.0,147.9102,148.0118,147.9102,147.9933,12171.0
2021-06-15 13:55:00,160.36,160.43,160.36,160.39,10683.0,148.0025,148.0671,148.0025,148.0302,10683.0
2021-06-15 14:00:00,160.42,160.53,160.42,160.51,23267.0,148.0579,148.1594,148.0579,148.141,23267.0
2021-06-15 14:05:00,160.51,160.55,160.49,160.49,13965.0,148.141,148.1779,148.1225,148.1225,13965.0
2021-06-15 14:10:00,160.47,160.49,160.4,160.4,98534.0,148.104,148.1225,148.0394,148.0394,98534.0
2021-06-15 14:15:00,160.41,160.51,160.41,160.47,49492.0,148.0487,148.141,148.0487,148.104,49492.0
2021-06-15 14:20:00,160.44,160.46,160.43,160.46,3310.0,148.0764,148.0948,148.0671,148.0948,3310.0
2021-06-15 14:25:00,160.46,160.5,160.41,160.47,48178.0,148.0948,148.1317,148.0487,148.104,48178.0
2021-06-15 14:30:00,160.48,160.48,160.44,160.45,35601.0,148.1133,148.1133,148.0764,148.0856,35601.0
2021-06-15 14:35:00,160.45,160.49,160.42,160.46,11351.0,148.0856,148.1225,148.0579,148.0948,11351.0
2021-06-15 14:40:00,160.46,160.49,160.45,160.47,7654.0,148.0948,148.1225,148.0856,148.104,7654.0
2021-06-15 14:45:00,160.47,160.55,160.46,160.53,7094.0,148.104,148.1779,148.0948,148.1594,7094.0
2021-06-15 14:50:00,160.53,160.59,160.51,160.59,10014.0,148.1594,148.2148,148.141,148.2148,10014.0
2021-06-15 14:55:00,160.58,160.62,160.54,160.54,14553.0,148.2056,148.2425,148.1687,148.1687,14553.0
2021-06-15 15:00:00,160.5,160.51,160.37,160.37,17344.0,148.1317,148.141,148.0118,148.0118,17344.0
2021-06-15 15:05:00,160.37,160.42,160.37,160.41,64800.0,148.0118,148.0579,148.0118,148.0487,64800.0
2021-06-15 15:10:00,160.4,160.44,160.38,160.38,15967.0,148.0394,148.0764,148.021,148.021,15967.0
2021-06-15 15:15:00,160.39,160.44,160.39,160.42,6874.0,148.0302,148.0764,148.0302,148.0579,6874.0
2021-06-15 15:20:00,160.43,160.46,160.4,160.41,16159.0,148.0671,148.0948,148.0394,148.0487,16159.0
2021-06-15 15:25:00,160.4,160.42,160.3,160.34,16304.0,148.0394,148.0579,147.9471,147.9841,16304.0
2021-06-15 15:30:00,160.34,160.44,160.21,160.25,881750.0,147.9841,148.0764,147.8641,147.901,881750.0
2021-06-15 15:35:00,160.27,160.28,160.19,160.28,23025.0,147.9195,147.9287,147.8456,147.9287,23025.0
2021-06-15 15:40:00,160.29,160.33,160.23,160.31,35255.0,147.9379,147.9748,147.8825,147.9564,35255.0
2021-06-15 15:45:00,160.32,160.42,160.31,160.42,54401.0,147.9656,148.0579,147.9564,148.0579,54401.0
2021-06-15 15:50:00,160.42,160.43,160.23,160.27,41218.0,148.0579,148.0671,147.8825,147.9195,41218.0
2021-06-15 15:55:00,160.28,160.3,160.15,160.3,53179.0,147.9287,147.9471,147.8087,147.9471,53179.0
2021-06-16 09:30:00,159.97,160.34,159.84,160.0,65293.0,147.6426,147.9841,147.5226,147.6703,65293.0
2021-06-16 09:35:00,160.03,160.13,159.95,159.95,17429.0,147.698,147.7902,147.6241,147.6241,17429.0
2021-06-16 09:40:00,159.96,160.0,159.78,159.85,18410.0,147.6333,147.6703,147.4672,147.5318,18410.0
2021-06-16 09:45:00,159.83,159.84,159.64,159.67,33607.0,147.5134,147.5226,147.338,147.3657,33607.0
2021-06-16 09:50:00,159.69,159.69,159.61,159.66,13366.0,147.3842,147.3842,147.3103,147.3565,13366.0
2021-06-16 09:55:00,159.67,159.75,159.62,159.73,10749.0,147.3657,147.4395,147.3195,147.4211,10749.0
2021-06-16 10:00:00,159.73,159.78,159.64,159.71,69509.0,147.4211,147.4672,147.338,147.4026,69509.0
2021-06-16 10:05:00,159.7,159.74,159.63,159.63,12598.0,147.3934,147.4303,147.3288,147.3288,12598.0
2021-06-16 10:10:00,159.65,159.7,159.6,159.62,45458.0,147.3472,147.3934,147.3011,147.3195,45458.0
2021-06-16 10:15:00,159.61,159.66,159.59,159.6,25370.0,147.3103,147.3565,147.2919,147.3011,25370.0
2021-06-16 10:20:00,159.58,159.63,159.58,159.59,8744.0,147.2826,147.3288,147.2826,147.2919,8744.0
2021-06-16 10:25:00,159.59,159.64,159.57,159.63,15746.0,147.2919,147.338,147.2734,147.3288,15746.0
2021-06-16 10:30:00,159.67,159.78,159.66,159.75,13339.0,147.3657,147.4672,147.3565,147.4395,13339.0
2021-06-16 10:35:00,159.73,159.84,159.73,159.84,33480.0,147.4211,147.5226,147.4211,147.5226,33480.0
2021-06-16 10:40:00,159.82,159.87,159.8,159.84,11207.0,147.5041,147.5503,147.4857,147.5226,11207.0
2021-06-16 10:45:00,159.85,159.91,159.81,159.81,4739.0,147.5318,147.5872,147.4949,147.4949,4739.0
2021-06-16 10:50:00,159.83,159.86,159.81,159.84,12056.0,147.5134,147.5411,147.4949,147.5226,12056.0
2021-06-16 10:55:00,159.83,159.86,159.79,159.8,5269.0,147.5134,147.5411,147.4764,147.4857,5269.0
2021-06-16 11:00:00,159.82,159.91,159.8,159.89,3925.0,147.5041,147.5872,147.4857,147.5687,3925.0
2021-06-16 11:05:00,159.89,159.92,159.84,159.85,12495.0,147.5687,147.5964,147.5226,147.5318,12495.0
2021-06-16 11:10:00,159.86,159.93,159.85,159.93,7182.0,147.5411,147.6057,147.5318,147.6057,7182.0
2021-06-16 11:15:00,159.93,160.02,159.92,160.02,6218.0,147.6057,147.6887,147.5964,147.6887,6218.0
2021-06-16 11:20:00,160.02,160.04,159.99,160.01,8876.0,147.6887,147.7072,147.661,147.6795,8876.0
2021-06-16 11:25:00,160.04,160.1,159.98,160.09,10703.0,147.7072,147.7626,147.6518,147.7533,10703.0
2021-06-16 11:30:00,160.07,160.11,160.04,160.06,7105.0,147.7349,147.7718,147.7072,147.7256,7105.0
2021-06-16 11:35:00,160.11,160.13,160.07,160.08,3651.0,147.7718,147.7902,147.7349,147.7441,3651.0
2021-06-16 11:40:00,160.08,160.1,160.08,160.09,6974.0,147.7441,147.7626,147.7441,147.7533,6974.0
2021-06-16 11:45:00,160.09,160.12,160.07,160.11,8167.0,147.7533,147.781,147.7349,147.7718,8167.0
2021-06-16 11:50:00,160.11,160.17,160.11,160.13,13586.0,147.7718,147.8272,147.7718,147.7902,13586.0
2021-06-16 11:55:00,160.15,160.19,160.13,160.14,3408.0,147.8087,147.8456,147.7902,147.7995,3408.0
2021-06-16 12:00:00,160.14,160.18,160.13,160.14,7824.0,147.7995,147.8364,147.7902,147.7995,7824.0
2021-06-16 12:05:00,160.12,160.14,160.06,160.06,6081.0,147.781,147.7995,147.7256,147.7256,6081.0
2021-06-16 12:10:00,160.05,160.07,159.98,159.98,11609.0,147.7164,147.7349,147.6518,147.6518,11609.0
2021-06-16 12:15:00,159.97,159.99,159.91,159.92,6666.0,147.6426,147.661,147.5872,147.5964,6666.0
2021-06-16 12:20:00,159.91,159.94,159.87,159.88,11200.0,147.5872,147.6149,147.5503,147.5595,11200.0
2021-06-16 12:25:00,159.87,159.88,159.82,159.84,17503.0,147.5503,147.5595,147.5041,147.5226,17503.0
2021-06-16 12:30:00,159.83,159.84,159.8,159.8,19662.0,147.5134,147.5226,147.4857,147.4857,19662.0
2021-06-16 12:35:00,159.8,159.8,159.65,159.65,6831.0,147.4857,147.4857,147.3472,147.3472,6831.0
2021-06-16 12:40:00,159.63,159.75,159.63,159.75,13199.0,147.3288,147.4395,147.3288,147.4395,13199.0
2021-06-16 12:45:00,159.71,159.71,159.62,159.63,23545.0,147.4026,147.4026,147.3195,147.3288,23545.0
2021-06-16 12:50:00,159.62,159.62,159.54,159.54,4323.0,147.3195,147.3195,147.2457,147.2457,4323.0
2021-06-16 12:55:00,159.55,159.64,159.55,159.64,4913.0,147.2549,147.338,147.2549,147.338,4913.0
2021-06-16 13:00:00,159.62,159.63,159.52,159.53,5169.0,147.3195,147.3288,147.2273,147.2365,5169.0
2021-06-16 13:05:00,159.51,159.53,159.46,159.49,9500.0,147.218,147.2365,147.1719,147.1996,9500.0
2021-06-16 13:10:00,159.5,159.59,159.49,159.59,8495.0,147.2088,147.2919,147.1996,147.2919,8495.0
2021-06-16 13:15:00,159.59,159.59,159.46,159.46,6641.0,147.2919,147.2919,147.1719,147.1719,6641.0
2021-06-16 13:20:00,159.47,159.47,159.39,159.4,15013.0,147.1811,147.1811,147.1073,147.1165,15013.0
2021-06-16 13:25:00,159.43,159.43,159.34,159.37,20659.0,147.1442,147.1442,147.0611,147.0888,20659.0
2021-06-16 13:30:00,159.37,159.45,159.35,159.44,40092.0,147.0888,147.1626,147.0704,147.1534,40092.0
2021-06-16 13:35:00,159.44,159.51,159.39,159.51,20744.0,147.1534,147.218,147.1073,147.218,20744.0
2021-06-16 13:40:00,159.51,159.51,159.42,159.42,10050.0,147.218,147.218,147.135,147.135,10050.0
2021-06-16 13:45:00,159.41,159.43,159.3,159.31,7994.0,147.1257,147.1442,147.0242,147.0334,7994.0
2021-06-16 13:50:00,159.29,159.41,159.17,159.41,12061.0,147.015,147.1257,146.9042,147.1257,12061.0
2021-06-16 13:55:00,159.45,159.49,159.4,159.43,15267.0,147.1626,147.1996,147.1165,147.1442,15267.0
2021-06-16 14:00:00,159.4,159.4,158.51,159.0,89216.0,147.1165,147.1165,146.2951,146.7473,89216.0
2021-06-16 14:05:00,159.08,159.63,159.01,159.47,46947.0,146.8212,147.3288,146.7566,147.1811,46947.0
2021-06-16 14:10:00,159.39,159.65,159.3,159.31,84473.0,147.1073,147.3472,147.0242,147.0334,84473.0
2021-06-16 14:15:00,159.25,159.28,158.96,159.02,81057.0,146.9781,147.0057,146.7104,146.7658,81057.0
2021-06-16 14:20:00,159.03,159.27,158.97,159.13,58201.0,146.775,146.9965,146.7196,146.8673,58201.0
2021-06-16 14:25:00,159.18,159.38,159.18,159.35,31919.0,146.9135,147.098,146.9135,147.0704,31919.0
2021-06-16 14:30:00,159.19,159.4,158.97,159.17,39618.0,146.9227,147.1165,146.7196,146.9042,39618.0
2021-06-16 14:35:00,159.27,159.46,159.03,159.27,64250.0,146.9965,147.1719,146.775,146.9965,64250.0
2021-06-16 14:40:00,159.28,159.28,158.92,158.92,71765.0,147.0057,147.0057,146.6735,146.6735,71765.0
2021-06-16 14:45:00,158.87,159.13,158.84,158.92,134495.0,146.6273,146.8673,146.5997,146.6735,134495.0
2021-06-16 14:50:00,158.88,159.24,158.88,159.19,30224.0,146.6366,146.9688,146.6366,146.9227,30224.0
2021-06-16 14:55:00,159.18,159.41,159.09,159.33,27980.0,146.9135,147.1257,146.8304,147.0519,27980.0
2021-06-16 15:00:00,159.3,159.38,159.2,159.35,45328.0,147.0242,147.098,146.9319,147.0704,45328.0
2021-06-16 15:05:00,159.35,159.49,159.33,159.49,38412.0,147.0704,147.1996,147.0519,147.1996,38412.0
2021-06-16 15:10:00,159.48,159.59,159.45,159.59,45484.0,147.1903,147.2919,147.1626,147.2919,45484.0
2021-06-16 15:15:00,159.6,159.74,159.59,159.73,35610.0,147.3011,147.4303,147.2919,147.4211,35610.0
2021-06-16 15:20:00,159.75,159.84,159.69,159.82,82184.0,147.4395,147.5226,147.3842,147.5041,82184.0
2021-06-16 15:25:00,159.79,159.86,159.58,159.59,64203.0,147.4764,147.5411,147.2826,147.2919,64203.0
2021-06-16 15:30:00,159.6,159.63,159.45,159.49,23571.0,147.3011,147.3288,147.1626,147.1996,23571.0
2021-06-16 15:35:00,159.47,159.57,159.37,159.57,19635.0,147.1811,147.2734,147.0888,147.2734,19635.0
2021-06-16 15:40:00,159.6,159.73,159.42,159.49,59268.0,147.3011,147.4211,147.135,147.1996,59268.0
2021-06-16 15:45:00,159.49,159.49,159.37,159.39,15220.0,147.1996,147.1996,147.0888,147.1073,15220.0
2021-06-16 15:50:00,159.39,159.41,159.3,159.31,54822.0,147.1073,147.1257,147.0242,147.0334,54822.0
2021-06-16 15:55:00,159.32,159.33,159.17,159.23,123142.0,147.0427,147.0519,146.9042,146.9596,123142.0
2021-06-17 09:30:00,159.17,159.44,159.17,159.38,26264.0,146.9042,147.1534,146.9042,147.098,26264.0
2021-06-17 09:35:00,159.38,159.46,159.28,159.41,31547.0,147.098,147.1719,147.0057,147.1257,31547.0
2021-06-17 09:40:00,159.39,159.4,158.81,158.83,46025.0,147.1073,147.1165,146.572,146.5904,46025.0
2021-06-17 09:45:00,158.82,158.84,158.66,158.66,28019.0,146.5812,146.5997,146.4335,146.4335,28019.0
2021-06-17 09:50:00,158.65,158.72,158.57,158.67,33412.0,146.4243,146.4889,146.3505,146.4428,33412.0
2021-06-17 09:55:00,158.69,158.69,158.48,158.51,23815.0,146.4612,146.4612,146.2674,146.2951,23815.0
2021-06-17 10:00:00,158.51,158.7,158.47,158.54,41709.0,146.2951,146.4704,146.2582,146.3228,41709.0
2021-06-17 10:05:00,158.6,158.62,158.16,158.18,65440.0,146.3782,146.3966,145.9721,145.9905,65440.0
2021-06-17 10:10:00,158.16,158.19,158.01,158.07,65005.0,145.9721,145.9997,145.8336,145.889,65005.0
2021-06-17 10:15:00,158.07,158.25,158.06,158.25,52874.0,145.889,146.0551,145.8798,146.0551,52874.0
2021-06-17 10:20:00,158.25,158.28,158.1,158.23,20405.0,146.0551,146.0828,145.9167,146.0367,20405.0
2021-06-17 10:25:00,158.2,158.32,158.15,158.16,25828.0,146.009,146.1197,145.9628,145.9721,25828.0
2021-06-17 10:30:00,158.14,158.33,158.12,158.33,16766.0,145.9536,146.129,145.9351,146.129,16766.0
2021-06-17 10:35:00,158.33,158.49,158.3,158.33,40290.0,146.129,146.2766,146.1013,146.129,40290.0
2021-06-17 10:40:00,158.36,158.43,158.33,158.36,16884.0,146.1566,146.2213,146.129,146.1566,16884.0
2021-06-17 10:45:00,158.39,158.4,158.15,158.2,64610.0,146.1843,146.1936,145.9628,146.009,64610.0
2021-06-17 10:50:00,158.2,158.26,158.11,158.12,13303.0,146.009,146.0644,145.9259,145.9351,13303.0
2021-06-17 10:55:00,158.1,158.11,157.95,158.0,26107.0,145.9167,145.9259,145.7782,145.8244,26107.0
2021-06-17 11:00:00,157.99,157.99,157.86,157.91,30295.0,145.8152,145.8152,145.6952,145.7413,30295.0
2021-06-17 11:05:00,157.89,157.89,157.69,157.71,38620.0,145.7229,145.7229,145.5383,145.5567,38620.0
2021-06-17 11:10:00,157.68,157.69,157.5,157.53,49869.0,145.529,145.5383,145.3629,145.3906,49869.0
2021-06-17 11:15:00,157.54,157.66,157.54,157.64,31772.0,145.3998,145.5106,145.3998,145.4921,31772.0
2021-06-17 11:20:00,157.63,157.63,157.43,157.47,18385.0,145.4829,145.4829,145.2983,145.3352,18385.0
2021-06-17 11:25:00,157.47,157.57,157.38,157.57,56680.0,145.3352,145.4275,145.2522,145.4275,56680.0
2021-06-17 11:30:00,157.56,157.7,157.55,157.59,16162.0,145.4183,145.5475,145.4091,145.446,16162.0
2021-06-17 11:35:00,157.6,157.67,157.55,157.65,20041.0,145.4552,145.5198,145.4091,145.5014,20041.0
2021-06-17 11:40:00,157.61,157.61,157.47,157.49,7820.0,145.4644,145.4644,145.3352,145.3537,7820.0
2021-06-17 11:45:00,157.5,157.58,157.49,157.54,36421.0,145.3629,145.4368,145.3537,145.3998,36421.0
2021-06-17 11:50:00,157.51,157.51,157.16,157.22,14426.0,145.3721,145.3721,145.0491,145.1045,14426.0
2021-06-17 11:55:00,157.23,157.23,156.97,157.0,35080.0,145.1137,145.1137,144.8738,144.9014,35080.0
2021-06-17 12:00:00,156.99,157.08,156.94,157.0,33792.0,144.8922,144.9753,144.8461,144.9014,33792.0
2021-06-17 12:05:00,156.99,156.99,156.85,156.93,34270.0,144.8922,144.8922,144.763,144.8368,34270.0
2021-06-17 12:10:00,156.93,157.0,156.89,156.93,38079.0,144.8368,144.9014,144.7999,144.8368,38079.0
2021-06-17 12:15:00,156.93,156.93,156.59,156.59,52885.0,144.8368,144.8368,144.523,144.523,52885.0
2021-06-17 12:20:00,156.58,156.6,156.33,156.36,52782.0,144.5138,144.5323,144.2831,144.3108,52782.0
2021-06-17 12:25:00,156.37,156.55,156.33,156.41,31040.0,144.32,144.4861,144.2831,144.3569,31040.0
2021-06-17 12:30:00,156.35,156.61,156.29,156.61,30683.0,144.3015,144.5415,144.2462,144.5415,30683.0
2021-06-17 12:35:00,156.61,156.76,156.6,156.68,9013.0,144.5415,144.6799,144.5323,144.6061,9013.0
2021-06-17 12:40:00,156.71,156.77,156.68,156.7,11692.0,144.6338,144.6892,144.6061,144.6246,11692.0
2021-06-17 12:45:00,156.69,156.85,156.69,156.85,11970.0,144.6153,144.763,144.6153,144.763,11970.0
2021-06-17 12:50:00,156.84,156.99,156.79,156.97,14221.0,144.7538,144.8922,144.7076,144.8738,14221.0
2021-06-17 12:55:00,156.94,157.05,156.91,157.05,26518.0,144.8461,144.9476,144.8184,144.9476,26518.0
2021-06-17 13:00:00,157.05,157.32,157.05,157.28,9206.0,144.9476,145.1968,144.9476,145.1599,9206.0
2021-06-17 13:05:00,157.29,157.43,157.22,157.42,19026.0,145.1691,145.2983,145.1045,145.2891,19026.0
2021-06-17 13:10:00,157.39,157.4,157.27,157.33,17294.0,145.2614,145.2706,145.1506,145.206,17294.0
2021-06-17 13:15:00,157.34,157.41,157.29,157.33,9823.0,145.2152,145.2799,145.1691,145.206,9823.0
2021-06-17 13:20:00,157.36,157.38,157.27,157.33,426618.0,145.2337,145.2522,145.1506,145.206,426618.0
2021-06-17 13:25:00,157.35,157.45,157.29,157.41,18597.0,145.2245,145.3168,145.1691,145.2799,18597.0
2021-06-17 13:30:00,157.41,157.46,157.3,157.45,8571.0,145.2799,145.326,145.1783,145.3168,8571.0
2021-06-17 13:35:00,157.45,157.5,157.41,157.42,8792.0,145.3168,145.3629,145.2799,145.2891,8792.0
2021-06-17 13:40:00,157.43,157.46,157.36,157.45,9919.0,145.2983,145.326,145.2337,145.3168,9919.0
2021-06-17 13:45:00,157.45,157.5,157.43,157.45,4671.0,145.3168,145.3629,145.2983,145.3168,4671.0
2021-06-17 13:50:00,157.45,157.47,157.36,157.36,8514.0,145.3168,145.3352,145.2337,145.2337,8514.0
2021-06-17 13:55:00,157.35,157.4,157.27,157.37,15296.0,145.2245,145.2706,145.1506,145.2429,15296.0
2021-06-17 14:00:00,157.38,157.41,157.29,157.39,22903.0,145.2522,145.2799,145.1691,145.2614,22903.0
2021-06-17 14:05:00,157.37,157.46,157.23,157.23,11330.0,145.2429,145.326,145.1137,145.1137,11330.0
2021-06-17 14:10:00,157.23,157.37,157.23,157.31,20013.0,145.1137,145.2429,145.1137,145.1876,20013.0
2021-06-17 14:15:00,157.34,157.36,157.26,157.29,14490.0,145.2152,145.2337,145.1414,145.1691,14490.0
2021-06-17 14:20:00,157.29,157.29,157.19,157.24,19785.0,145.1691,145.1691,145.0768,145.123,19785.0
2021-06-17 14:25:00,157.25,157.32,157.22,157.26,17002.0,145.1322,145.1968,145.1045,145.1414,17002.0
2021-06-17 14:30:00,157.25,157.26,157.12,157.2,27662.0,145.1322,145.1414,145.0122,145.086,27662.0
2021-06-17 14:35:00,157.19,157.22,157.1,157.11,51340.0,145.0768,145.1045,144.9937,145.003,51340.0
2021-06-17 14:40:00,157.11,157.21,157.1,157.18,19888.0,145.003,145.0953,144.9937,145.0676,19888.0
2021-06-17 14:45:00,157.17,157.18,157.06,157.09,24464.0,145.0583,145.0676,144.9568,144.9845,24464.0
2021-06-17 14:50:00,157.08,157.09,157.03,157.08,16039.0,144.9753,144.9845,144.9291,144.9753,16039.0
2021-06-17 14:55:00,157.08,157.18,157.07,157.12,18127.0,144.9753,145.0676,144.9661,145.0122,18127.0
2021-06-17 15:00:00,157.1,157.26,157.03,157.24,28102.0,144.9937,145.1414,144.9291,145.123,28102.0
2021-06-17 15:05:00,157.22,157.25,157.19,157.24,7237.0,145.1045,145.1322,145.0768,145.123,7237.0
2021-06-17 15:10:00,157.23,157.38,157.21,157.38,10986.0,145.1137,145.2522,145.0953,145.2522,10986.0
2021-06-17 15:15:00,157.38,157.38,157.28,157.36,25876.0,145.2522,145.2522,145.1599,145.2337,25876.0
2021-06-17 15:20:00,157.37,157.39,157.32,157.33,9633.0,145.2429,145.2614,145.1968,145.206,9633.0
2021-06-17 15:25:00,157.33,157.42,157.33,157.4,16951.0,145.206,145.2891,145.206,145.2706,16951.0
2021-06-17 15:30:00,157.4,157.51,157.38,157.47,55523.0,145.2706,145.3721,145.2522,145.3352,55523.0
2021-06-17 15:35:00,157.47,157.61,157.44,157.61,60423.0,145.3352,145.4644,145.3075,145.4644,60423.0
2021-06-17 15:40:00,157.6,157.64,157.5,157.52,60807.0,145.4552,145.4921,145.3629,145.3814,60807.0
2021-06-17 15:45:00,157.51,157.6,157.41,157.52,60692.0,145.3721,145.4552,145.2799,145.3814,60692.0
2021-06-17 15:50:00,157.52,157.58,157.3,157.34,88296.0,145.3814,145.4368,145.1783,145.2152,88296.0
2021-06-17 15:55:00,157.37,157.4,157.2,157.23,126324.0,145.2429,145.2706,145.086,145.1137,126324.0
2021-06-18 09:30:00,155.75,155.87,155.17,155.48,113662.0,143.7478,143.8585,143.2125,143.4986,113662.0
2021-06-18 09:35:00,155.44,155.64,155.25,155.44,36723.0,143.4617,143.6463,143.2863,143.4617,36723.0
2021-06-18 09:40:00,155.45,155.62,155.38,155.55,81058.0,143.4709,143.6278,143.4063,143.5632,81058.0
2021-06-18 09:45:00,155.56,155.61,155.32,155.52,81782.0,143.5724,143.6186,143.3509,143.5355,81782.0
2021-06-18 09:50:00,155.52,155.52,155.11,155.17,53779.0,143.5355,143.5355,143.1571,143.2125,53779.0
2021-06-18 09:55:00,155.19,155.42,155.11,155.41,27633.0,143.2309,143.4432,143.1571,143.434,27633.0
2021-06-18 10:00:00,155.43,155.51,154.91,154.91,55130.0,143.4524,143.5263,142.9725,142.9725,55130.0
2021-06-18 10:05:00,154.94,155.24,154.94,155.24,25663.0,143.0002,143.2771,143.0002,143.2771,25663.0
2021-06-18 10:10:00,155.24,155.28,155.11,155.22,19552.0,143.2771,143.314,143.1571,143.2586,19552.0
2021-06-18 10:15:00,155.19,155.19,154.87,154.87,31019.0,143.2309,143.2309,142.9356,142.9356,31019.0
2021-06-18 10:20:00,154.9,155.08,154.78,154.91,42402.0,142.9633,143.1294,142.8525,142.9725,42402.0
2021-06-18 10:25:00,154.9,155.05,154.79,154.93,47071.0,142.9633,143.1017,142.8618,142.991,47071.0
2021-06-18 10:30:00,154.9,154.97,154.66,154.95,28581.0,142.9633,143.0279,142.7418,143.0094,28581.0
2021-06-18 10:35:00,154.94,155.13,154.94,155.07,34427.0,143.0002,143.1756,143.0002,143.1202,34427.0
2021-06-18 10:40:00,155.04,155.04,154.82,154.84,19825.0,143.0925,143.0925,142.8894,142.9079,19825.0
2021-06-18 10:45:00,154.86,154.88,154.74,154.85,50654.0,142.9264,142.9448,142.8156,142.9171,50654.0
2021-06-18 10:50:00,154.88,154.95,154.73,154.75,32212.0,142.9448,143.0094,142.8064,142.8248,32212.0
2021-06-18 10:55:00,154.72,154.91,154.71,154.84,27426.0,142.7971,142.9725,142.7879,142.9079,27426.0
2021-06-18 11:00:00,154.81,154.95,154.72,154.85,25612.0,142.8802,143.0094,142.7971,142.9171,25612.0
2021-06-18 11:05:00,154.85,154.92,154.82,154.86,17229.0,142.9171,142.9817,142.8894,142.9264,17229.0
2021-06-18 11:10:00,154.86,155.05,154.86,154.98,22627.0,142.9264,143.1017,142.9264,143.0371,22627.0
2021-06-18 11:15:00,154.94,155.11,154.94,155.07,25277.0,143.0002,143.1571,143.0002,143.1202,25277.0
2021-06-18 11:20:00,155.05,155.17,155.05,155.15,13088.0,143.1017,143.2125,143.1017,143.194,13088.0
2021-06-18 11:25:00,155.13,155.13,154.93,154.97,11831.0,143.1756,143.1756,142.991,143.0279,11831.0
2021-06-18 11:30:00,154.97,155.34,154.97,155.3,31947.0,143.0279,143.3694,143.0279,143.3325,31947.0
2021-06-18 11:35:00,155.29,155.41,155.28,155.38,42495.0,143.3232,143.434,143.314,143.4063,42495.0
2021-06-18 11:40:00,155.37,155.41,155.27,155.35,16237.0,143.3971,143.434,143.3048,143.3786,16237.0
2021-06-18 11:45:00,155.35,155.39,155.3,155.35,16936.0,143.3786,143.4155,143.3325,143.3786,16936.0
2021-06-18 11:50:00,155.36,155.4,155.3,155.37,11539.0,143.3878,143.4247,143.3325,143.3971,11539.0
2021-06-18 11:55:00,155.34,155.39,155.31,155.34,17426.0,143.3694,143.4155,143.3417,143.3694,17426.0
2021-06-18 12:00:00,155.35,155.35,155.19,155.23,8423.0,143.3786,143.3786,143.2309,143.2678,8423.0
2021-06-18 12:05:00,155.25,155.45,155.23,155.44,6806.0,143.2863,143.4709,143.2678,143.4617,6806.0
2021-06-18 12:10:00,155.43,155.44,155.32,155.35,8484.0,143.4524,143.4617,143.3509,143.3786,8484.0
2021-06-18 12:15:00,155.35,155.39,155.3,155.33,8343.0,143.3786,143.4155,143.3325,143.3601,8343.0
2021-06-18 12:20:00,155.35,155.37,155.26,155.28,7280.0,143.3786,143.3971,143.2955,143.314,7280.0
2021-06-18 12:25:00,155.27,155.34,155.24,155.33,8481.0,143.3048,143.3694,143.2771,143.3601,8481.0
2021-06-18 12:30:00,155.31,155.32,155.24,155.24,11079.0,143.3417,143.3509,143.2771,143.2771,11079.0
2021-06-18 12:35:00,155.24,155.24,155.12,155.13,14015.0,143.2771,143.2771,143.1663,143.1756,14015.0
2021-06-18 12:40:00,155.14,155.14,155.04,155.07,17740.0,143.1848,143.1848,143.0925,143.1202,17740.0
2021-06-18 12:45:00,155.06,155.06,154.95,155.02,11447.0,143.1109,143.1109,143.0094,143.074,11447.0
2021-06-18 12:50:00,155.01,155.08,154.97,155.03,21187.0,143.0648,143.1294,143.0279,143.0833,21187.0
2021-06-18 12:55:00,155.03,155.03,154.94,155.0,25152.0,143.0833,143.0833,143.0002,143.0556,25152.0
2021-06-18 13:00:00,154.99,155.05,154.94,155.01,28012.0,143.0463,143.1017,143.0002,143.0648,28012.0
2021-06-18 13:05:00,155.01,155.09,154.97,155.06,20062.0,143.0648,143.1386,143.0279,143.1109,20062.0
2021-06-18 13:10:00,155.06,155.17,155.05,155.17,17320.0,143.1109,143.2125,143.1017,143.2125,17320.0
2021-06-18 13:15:00,155.16,155.19,155.12,155.13,10581.0,143.2032,143.2309,143.1663,143.1756,10581.0
2021-06-18 13:20:00,155.11,155.15,155.03,155.05,7485.0,143.1571,143.194,143.0833,143.1017,7485.0
2021-06-18 13:25:00,155.03,155.04,154.94,154.96,8139.0,143.0833,143.0925,143.0002,143.0187,8139.0
2021-06-18 13:30:00,154.97,155.08,154.96,155.04,17633.0,143.0279,143.1294,143.0187,143.0925,17633.0
2021-06-18 13:35:00,155.09,155.11,155.02,155.02,13494.0,143.1386,143.1571,143.074,143.074,13494.0
2021-06-18 13:40:00,155.03,155.1,155.01,155.01,10547.0,143.0833,143.1479,143.0648,143.0648,10547.0
2021-06-18 13:45:00,155.01,155.01,154.87,154.88,16432.0,143.0648,143.0648,142.9356,142.9448,16432.0
2021-06-18 13:50:00,154.87,154.96,154.8,154.96,16707.0,142.9356,143.0187,142.871,143.0187,16707.0
2021-06-18 13:55:00,154.95,154.99,154.93,154.99,6714.0,143.0094,143.0463,142.991,143.0463,6714.0
2021-06-18 14:00:00,154.97,155.16,154.89,155.06,45974.0,143.0279,143.2032,142.954,143.1109,45974.0
2021-06-18 14:05:00,155.06,155.1,155.02,155.03,9208.0,143.1109,143.1479,143.074,143.0833,9208.0
2021-06-18 14:10:00,155.0,155.08,154.99,155.05,17817.0,143.0556,143.1294,143.0463,143.1017,17817.0
2021-06-18 14:15:00,155.07,155.07,155.0,155.03,14975.0,143.1202,143.1202,143.0556,143.0833,14975.0
2021-06-18 14:20:00,155.05,155.11,155.05,155.11,6760.0,143.1017,143.1571,143.1017,143.1571,6760.0
2021-06-18 14:25:00,155.04,155.08,154.99,155.08,4374.0,143.0925,143.1294,143.0463,143.1294,4374.0
2021-06-18 14:30:00,155.04,155.06,154.96,154.96,9958.0,143.0925,143.1109,143.0187,143.0187,9958.0
2021-06-18 14:35:00,154.97,154.97,154.85,154.87,14002.0,143.0279,143.0279,142.9171,142.9356,14002.0
2021-06-18 14:40:00,154.88,154.91,154.8,154.81,12221.0,142.9448,142.9725,142.871,142.8802,12221.0
2021-06-18 14:45:00,154.83,154.83,154.76,154.76,12177.0,142.8987,142.8987,142.8341,142.8341,12177.0
2021-06-18 14:50:00,154.77,154.86,154.77,154.79,19602.0,142.8433,142.9264,142.8433,142.8618,19602.0
2021-06-18 14:55:00,154.79,154.79,154.62,154.69,28008.0,142.8618,142.8618,142.7049,142.7695,28008.0
2021-06-18 15:00:00,154.68,154.87,154.64,154.73,18480.0,142.7602,142.9356,142.7233,142.8064,18480.0
2021-06-18 15:05:00,154.74,154.75,154.66,154.69,19198.0,142.8156,142.8248,142.7418,142.7695,19198.0
2021-06-18 15:10:00,154.7,154.87,154.66,154.86,19773.0,142.7787,142.9356,142.7418,142.9264,19773.0
2021-06-18 15:15:00,154.83,154.93,154.81,154.93,23921.0,142.8987,142.991,142.8802,142.991,23921.0
2021-06-18 15:20:00,154.93,155.08,154.93,155.07,23157.0,142.991,143.1294,142.991,143.1202,23157.0
2021-06-18 15:25:00,155.07,155.07,154.89,154.92,31839.0,143.1202,143.1202,142.954,142.9817,31839.0
2021-06-18 15:30:00,154.91,154.94,154.77,154.81,25955.0,142.9725,143.0002,142.8433,142.8802,25955.0
2021-06-18 15:35:00,154.82,155.0,154.76,154.98,26661.0,142.8894,143.0556,142.8341,143.0371,26661.0
2021-06-18 15:40:00,154.96,155.04,154.85,155.03,28705.0,143.0187,143.0925,142.9171,143.0833,28705.0
2021-06-18 15:45:00,155.04,155.06,154.75,154.75,84209.0,143.0925,143.1109,142.8248,142.8248,84209.0
2021-06-18 15:50:00,154.74,154.92,154.73,154.81,66201.0,142.8156,142.9817,142.8064,142.8802,66201.0
2021-06-18 15:55:00,154.79,154.79,154.27,154.33,118729.0,142.8618,142.8618,142.3818,142.4372,118729.0
2021-06-21 09:30:00,155.46,155.62,155.36,155.41,98842.0,143.4801,143.6278,143.3878,143.434,98842.0
2021-06-21 09:35:00,155.37,155.91,155.37,155.87,46432.0,143.3971,143.8954,143.3971,143.8585,46432.0
2021-06-21 09:40:00,155.91,155.94,155.7,155.75,34051.0,143.8954,143.9231,143.7016,143.7478,34051.0
2021-06-21 09:45:00,155.72,156.08,155.72,156.02,43195.0,143.7201,144.0523,143.7201,143.997,43195.0
2021-06-21 09:50:00,156.03,156.23,155.96,156.21,38464.0,144.0062,144.1908,143.9416,144.1723,38464.0
2021-06-21 09:55:00,156.21,156.23,156.03,156.05,50224.0,144.1723,144.1908,144.0062,144.0247,50224.0
2021-06-21 10:00:00,156.07,156.33,156.04,156.31,60813.0,144.0431,144.2831,144.0154,144.2646,60813.0
2021-06-21 10:05:00,156.34,156.45,156.31,156.45,17829.0,144.2923,144.3938,144.2646,144.3938,17829.0
2021-06-21 10:10:00,156.45,156.49,156.38,156.46,24778.0,144.3938,144.4307,144.3292,144.4031,24778.0
2021-06-21 10:15:00,156.5,156.68,156.5,156.58,13021.0,144.44,144.6061,144.44,144.5138,13021.0
2021-06-21 10:20:00,156.57,156.75,156.56,156.66,11315.0,144.5046,144.6707,144.4954,144.5876,11315.0
2021-06-21 10:25:00,156.66,156.88,156.66,156.82,29084.0,144.5876,144.7907,144.5876,144.7353,29084.0
2021-06-21 10:30:00,156.86,156.88,156.8,156.8,15757.0,144.7722,144.7907,144.7169,144.7169,15757.0
2021-06-21 10:35:00,156.8,156.9,156.72,156.84,304901.0,144.7169,144.8092,144.643,144.7538,304901.0
2021-06-21 10:40:00,156.84,156.97,156.81,156.85,19375.0,144.7538,144.8738,144.7261,144.763,19375.0
2021-06-21 10:45:00,156.87,156.97,156.86,156.87,17419.0,144.7815,144.8738,144.7722,144.7815,17419.0
2021-06-21 10:50:00,156.88,156.98,156.88,156.91,11007.0,144.7907,144.883,144.7907,144.8184,11007.0
2021-06-21 10:55:00,156.91,156.98,156.89,156.95,30000.0,144.8184,144.883,144.7999,144.8553,30000.0
2021-06-21 11:00:00,156.97,156.98,156.61,156.64,19722.0,144.8738,144.883,144.5415,144.5692,19722.0
2021-06-21 11:05:00,156.64,156.68,156.52,156.59,43234.0,144.5692,144.6061,144.4584,144.523,43234.0
2021-06-21 11:10:00,156.57,156.65,156.57,156.63,18535.0,144.5046,144.5784,144.5046,144.56,18535.0
2021-06-21 11:15:00,156.66,156.78,156.66,156.77,12547.0,144.5876,144.6984,144.5876,144.6892,12547.0
2021-06-21 11:20:00,156.78,156.86,156.76,156.82,9324.0,144.6984,144.7722,144.6799,144.7353,9324.0
2021-06-21 11:25:00,156.81,156.86,156.73,156.73,14786.0,144.7261,144.7722,144.6523,144.6523,14786.0
2021-06-21 11:30:00,156.73,156.86,156.73,156.82,13082.0,144.6523,144.7722,144.6523,144.7353,13082.0
2021-06-21 11:35:00,156.83,156.96,156.83,156.95,13573.0,144.7445,144.8645,144.7445,144.8553,13573.0
2021-06-21 11:40:00,156.97,156.98,156.87,156.9,15909.0,144.8738,144.883,144.7815,144.8092,15909.0
2021-06-21 11:45:00,156.91,156.97,156.91,156.97,6973.0,144.8184,144.8738,144.8184,144.8738,6973.0
2021-06-21 11:50:00,156.96,157.01,156.94,156.96,12599.0,144.8645,144.9107,144.8461,144.8645,12599.0
2021-06-21 11:55:00,156.95,157.0,156.92,156.93,17235.0,144.8553,144.9014,144.8276,144.8368,17235.0
2021-06-21 12:00:00,156.93,156.95,156.89,156.93,7767.0,144.8368,144.8553,144.7999,144.8368,7767.0
2021-06-21 12:05:00,156.91,156.93,156.86,156.87,8017.0,144.8184,144.8368,144.7722,144.7815,8017.0
2021-06-21 12:10:00,156.88,156.95,156.86,156.94,6826.0,144.7907,144.8553,144.7722,144.8461,6826.0
2021-06-21 12:15:00,156.95,156.96,156.9,156.9,12564.0,144.8553,144.8645,144.8092,144.8092,12564.0
2021-06-21 12:20:00,156.9,156.91,156.83,156.84,13978.0,144.8092,144.8184,144.7445,144.7538,13978.0
2021-06-21 12:25:00,156.84,156.89,156.84,156.87,14008.0,144.7538,144.7999,144.7538,144.7815,14008.0
2021-06-21 12:30:00,156.87,156.89,156.81,156.82,22111.0,144.7815,144.7999,144.7261,144.7353,22111.0
2021-06-21 12:35:00,156.84,156.86,156.81,156.82,11475.0,144.7538,144.7722,144.7261,144.7353,11475.0
2021-06-21 12:40:00,156.83,156.85,156.81,156.84,8274.0,144.7445,144.763,144.7261,144.7538,8274.0
2021-06-21 12:45:00,156.83,156.9,156.81,156.83,14081.0,144.7445,144.8092,144.7261,144.7445,14081.0
2021-06-21 12:50:00,156.82,156.89,156.81,156.83,9492.0,144.7353,144.7999,144.7261,144.7445,9492.0
2021-06-21 12:55:00,156.83,156.86,156.81,156.84,20534.0,144.7445,144.7722,144.7261,144.7538,20534.0
2021-06-21 13:00:00,156.85,156.89,156.85,156.87,13814.0,144.763,144.7999,144.763,144.7815,13814.0
2021-06-21 13:05:00,156.87,156.96,156.86,156.92,8722.0,144.7815,144.8645,144.7722,144.8276,8722.0
2021-06-21 13:10:00,156.92,157.0,156.89,156.97,20930.0,144.8276,144.9014,144.7999,144.8738,20930.0
2021-06-21 13:15:00,156.97,157.01,156.95,157.0,9465.0,144.8738,144.9107,144.8553,144.9014,9465.0
2021-06-21 13:20:00,156.99,157.0,156.92,156.92,16718.0,144.8922,144.9014,144.8276,144.8276,16718.0
2021-06-21 13:25:00,156.93,157.0,156.9,156.98,12057.0,144.8368,144.9014,144.8092,144.883,12057.0
2021-06-21 13:30:00,156.98,157.06,156.98,157.04,8436.0,144.883,144.9568,144.883,144.9384,8436.0
2021-06-21 13:35:00,157.03,157.06,156.98,157.05,6919.0,144.9291,144.9568,144.883,144.9476,6919.0
2021-06-21 13:40:00,157.04,157.19,157.04,157.17,39642.0,144.9384,145.0768,144.9384,145.0583,39642.0
2021-06-21 13:45:00,157.17,157.27,157.16,157.25,12187.0,145.0583,145.1506,145.0491,145.1322,12187.0
2021-06-21 13:50:00,157.25,157.27,157.21,157.21,17996.0,145.1322,145.1506,145.0953,145.0953,17996.0
2021-06-21 13:55:00,157.24,157.25,157.21,157.22,19429.0,145.123,145.1322,145.0953,145.1045,19429.0
2021-06-21 14:00:00,157.26,157.29,157.18,157.19,52767.0,145.1414,145.1691,145.0676,145.0768,52767.0
2021-06-21 14:05:00,157.2,157.24,157.15,157.19,24097.0,145.086,145.123,145.0399,145.0768,24097.0
2021-06-21 14:10:00,157.18,157.22,157.16,157.2,60070.0,145.0676,145.1045,145.0491,145.086,60070.0
2021-06-21 14:15:00,157.21,157.25,157.2,157.22,13925.0,145.0953,145.1322,145.086,145.1045,13925.0
2021-06-21 14:20:00,157.21,157.25,157.13,157.14,99261.0,145.0953,145.1322,145.0214,145.0307,99261.0
2021-06-21 14:25:00,157.14,157.15,157.1,157.12,19334.0,145.0307,145.0399,144.9937,145.0122,19334.0
2021-06-21 14:30:00,157.11,157.13,157.05,157.09,37751.0,145.003,145.0214,144.9476,144.9845,37751.0
2021-06-21 14:35:00,157.09,157.16,157.08,157.14,26567.0,144.9845,145.0491,144.9753,145.0307,26567.0
2021-06-21 14:40:00,157.14,157.18,157.12,157.14,24137.0,145.0307,145.0676,145.0122,145.0307,24137.0
2021-06-21 14:45:00,157.14,157.14,157.07,157.11,33340.0,145.0307,145.0307,144.9661,145.003,33340.0
2021-06-21 14:50:00,157.12,157.17,157.08,157.16,52282.0,145.0122,145.0583,144.9753,145.0491,52282.0
2021-06-21 14:55:00,157.15,157.23,157.14,157.2,44893.0,145.0399,145.1137,145.0307,145.086,44893.0
2021-06-21 15:00:00,157.21,157.25,157.16,157.25,83561.0,145.0953,145.1322,145.0491,145.1322,83561.0
2021-06-21 15:05:00,157.25,157.36,157.24,157.35,55758.0,145.1322,145.2337,145.123,145.2245,55758.0
2021-06-21 15:10:00,157.35,157.35,157.21,157.21,61693.0,145.2245,145.2245,145.0953,145.0953,61693.0
2021-06-21 15:15:00,157.22,157.31,157.17,157.27,57092.0,145.1045,145.1876,145.0583,145.1506,57092.0
2021-06-21 15:20:00,157.28,157.29,157.14,157.16,63243.0,145.1599,145.1691,145.0307,145.0491,63243.0
2021-06-21 15:25:00,157.17,157.28,157.15,157.27,67976.0,145.0583,145.1599,145.0399,145.1506,67976.0
2021-06-21 15:30:00,157.27,157.37,157.23,157.34,122412.0,145.1506,145.2429,145.1137,145.2152,122412.0
2021-06-21 15:35:00,157.34,157.38,157.29,157.33,87925.0,145.2152,145.2522,145.1691,145.206,87925.0
2021-06-21 15:40:00,157.34,157.35,157.16,157.17,116503.0,145.2152,145.2245,145.0491,145.0583,116503.0
2021-06-21 15:45:00,157.17,157.25,157.11,157.22,93160.0,145.0583,145.1322,145.003,145.1045,93160.0
2021-06-21 15:50:00,157.23,157.37,157.21,157.37,301425.0,145.1137,145.2429,145.0953,145.2429,301425.0
2021-06-21 15:55:00,157.37,157.39,157.26,157.32,202091.0,145.2429,145.2614,145.1414,145.1968,202091.0
2021-06-22 09:30:00,157.4,157.4,157.0,157.09,90262.0,145.2706,145.2706,144.9014,144.9845,90262.0
2021-06-22 09:35:00,157.11,157.11,156.67,156.75,37740.0,145.003,145.003,144.5969,144.6707,37740.0
2021-06-22 09:40:00,156.8,157.11,156.76,157.11,34373.0,144.7169,145.003,144.6799,145.003,34373.0
2021-06-22 09:45:00,157.14,157.25,157.03,157.13,67506.0,145.0307,145.1322,144.9291,145.0214,67506.0
2021-06-22 09:50:00,157.14,157.2,156.79,156.82,51133.0,145.0307,145.086,144.7076,144.7353,51133.0
2021-06-22 09:55:00,156.84,156.86,156.77,156.84,18238.0,144.7538,144.7722,144.6892,144.7538,18238.0
2021-06-22 10:00:00,156.85,156.85,156.68,156.81,79439.0,144.763,144.763,144.6061,144.7261,79439.0
2021-06-22 10:05:00,156.82,157.03,156.82,156.97,50888.0,144.7353,144.9291,144.7353,144.8738,50888.0
2021-06-22 10:10:00,156.98,157.01,156.9,156.97,28136.0,144.883,144.9107,144.8092,144.8738,28136.0
2021-06-22 10:15:00,156.99,157.17,156.99,157.11,22235.0,144.8922,145.0583,144.8922,145.003,22235.0
2021-06-22 10:20:00,157.1,157.18,157.05,157.16,17002.0,144.9937,145.0676,144.9476,145.0491,17002.0
2021-06-22 10:25:00,157.15,157.21,157.11,157.16,14995.0,145.0399,145.0953,145.003,145.0491,14995.0
2021-06-22 10:30:00,157.16,157.18,157.11,157.16,23448.0,145.0491,145.0676,145.003,145.0491,23448.0
2021-06-22 10:35:00,157.15,157.24,157.08,157.24,9278.0,145.0399,145.123,144.9753,145.123,9278.0
2021-06-22 10:40:00,157.25,157.35,157.25,157.33,30371.0,145.1322,145.2245,145.1322,145.206,30371.0
2021-06-22 10:45:00,157.33,157.36,157.3,157.35,19933.0,145.206,145.2337,145.1783,145.2245,19933.0
2021-06-22 10:50:00,157.37,157.46,157.33,157.44,14132.0,145.2429,145.326,145.206,145.3075,14132.0
2021-06-22 10:55:00,157.45,157.54,157.43,157.53,7377.0,145.3168,145.3998,145.2983,145.3906,7377.0
2021-06-22 11:00:00,157.53,157.53,157.45,157.52,5350.0,145.3906,145.3906,145.3168,145.3814,5350.0
2021-06-22 11:05:00,157.52,157.63,157.52,157.58,18661.0,145.3814,145.4829,145.3814,145.4368,18661.0
2021-06-22 11:10:00,157.59,157.74,157.59,157.73,31662.0,145.446,145.5844,145.446,145.5752,31662.0
2021-06-22 11:15:00,157.75,157.81,157.69,157.71,13533.0,145.5937,145.649,145.5383,145.5567,13533.0
2021-06-22 11:20:00,157.7,157.73,157.63,157.65,20511.0,145.5475,145.5752,145.4829,145.5014,20511.0
2021-06-22 11:25:00,157.65,157.7,157.58,157.61,9036.0,145.5014,145.5475,145.4368,145.4644,9036.0
2021-06-22 11:30:00,157.6,157.66,157.58,157.6,5685.0,145.4552,145.5106,145.4368,145.4552,5685.0
2021-06-22 11:35:00,157.59,157.59,157.38,157.4,21499.0,145.446,145.446,145.2522,145.2706,21499.0
2021-06-22 11:40:00,157.41,157.47,157.37,157.39,8425.0,145.2799,145.3352,145.2429,145.2614,8425.0
2021-06-22 11:45:00,157.4,157.44,157.39,157.4,7561.0,145.2706,145.3075,145.2614,145.2706,7561.0
2021-06-22 11:50:00,157.38,157.44,157.37,157.38,10414.0,145.2522,145.3075,145.2429,145.2522,10414.0
2021-06-22 11:55:00,157.38,157.38,157.35,157.36,6332.0,145.2522,145.2522,145.2245,145.2337,6332.0
2021-06-22 12:00:00,157.36,157.5,157.36,157.5,12905.0,145.2337,145.3629,145.2337,145.3629,12905.0
2021-06-22 12:05:00,157.51,157.52,157.41,157.41,9432.0,145.3721,145.3814,145.2799,145.2799,9432.0
2021-06-22 12:10:00,157.41,157.44,157.4,157.42,18344.0,145.2799,145.3075,145.2706,145.2891,18344.0
2021-06-22 12:15:00,157.42,157.45,157.38,157.39,33300.0,145.2891,145.3168,145.2522,145.2614,33300.0
2021-06-22 12:20:00,157.4,157.4,157.34,157.38,4491.0,145.2706,145.2706,145.2152,145.2522,4491.0
2021-06-22 12:25:00,157.39,157.43,157.38,157.4,18094.0,145.2614,145.2983,145.2522,145.2706,18094.0
2021-06-22 12:30:00,157.39,157.41,157.3,157.31,8267.0,145.2614,145.2799,145.1783,145.1876,8267.0
2021-06-22 12:35:00,157.31,157.33,157.3,157.31,8671.0,145.1876,145.206,145.1783,145.1876,8671.0
2021-06-22 12:40:00,157.31,157.38,157.29,157.35,5328.0,145.1876,145.2522,145.1691,145.2245,5328.0
2021-06-22 12:45:00,157.35,157.4,157.3,157.4,7865.0,145.2245,145.2706,145.1783,145.2706,7865.0
2021-06-22 12:50:00,157.39,157.4,157.34,157.34,12410.0,145.2614,145.2706,145.2152,145.2152,12410.0
2021-06-22 12:55:00,157.34,157.36,157.32,157.34,8980.0,145.2152,145.2337,145.1968,145.2152,8980.0
2021-06-22 13:00:00,157.33,157.41,157.33,157.41,4397.0,145.206,145.2799,145.206,145.2799,4397.0
2021-06-22 13:05:00,157.41,157.44,157.35,157.44,9679.0,145.2799,145.3075,145.2245,145.3075,9679.0
2021-06-22 13:10:00,157.44,157.51,157.44,157.5,8645.0,145.3075,145.3721,145.3075,145.3629,8645.0
2021-06-22 13:15:00,157.49,157.49,157.37,157.39,13952.0,145.3537,145.3537,145.2429,145.2614,13952.0
2021-06-22 13:20:00,157.4,157.47,157.4,157.47,5789.0,145.2706,145.3352,145.2706,145.3352,5789.0
2021-06-22 13:25:00,157.46,157.5,157.45,157.48,8920.0,145.326,145.3629,145.3168,145.3445,8920.0
2021-06-22 13:30:00,157.5,157.5,157.43,157.43,8527.0,145.3629,145.3629,145.2983,145.2983,8527.0
2021-06-22 13:35:00,157.45,157.45,157.4,157.42,13988.0,145.3168,145.3168,145.2706,145.2891,13988.0
2021-06-22 13:40:00,157.44,157.46,157.42,157.45,6966.0,145.3075,145.326,145.2891,145.3168,6966.0
2021-06-22 13:45:00,157.44,157.5,157.42,157.5,8816.0,145.3075,145.3629,145.2891,145.3629,8816.0
2021-06-22 13:50:00,157.5,157.51,157.46,157.49,7837.0,145.3629,145.3721,145.326,145.3537,7837.0
2021-06-22 13:55:00,157.5,157.5,157.46,157.47,6364.0,145.3629,145.3629,145.326,145.3352,6364.0
2021-06-22 14:00:00,157.47,157.47,157.39,157.44,20040.0,145.3352,145.3352,145.2614,145.3075,20040.0
2021-06-22 14:05:00,157.43,157.43,157.36,157.38,5136.0,145.2983,145.2983,145.2337,145.2522,5136.0
2021-06-22 14:10:00,157.37,157.4,157.34,157.4,7289.0,145.2429,145.2706,145.2152,145.2706,7289.0
2021-06-22 14:15:00,157.41,157.44,157.39,157.43,11214.0,145.2799,145.3075,145.2614,145.2983,11214.0
2021-06-22 14:20:00,157.43,157.51,157.42,157.5,34591.0,145.2983,145.3721,145.2891,145.3629,34591.0
2021-06-22 14:25:00,157.51,157.56,157.44,157.51,12719.0,145.3721,145.4183,145.3075,145.3721,12719.0
2021-06-22 14:30:00,157.5,157.6,157.49,157.6,13282.0,145.3629,145.4552,145.3537,145.4552,13282.0
2021-06-22 14:35:00,157.59,157.64,157.52,157.64,17763.0,145.446,145.4921,145.3814,145.4921,17763.0
2021-06-22 14:40:00,157.68,157.69,157.6,157.62,32145.0,145.529,145.5383,145.4552,145.4737,32145.0
2021-06-22 14:45:00,157.61,157.64,157.56,157.56,20306.0,145.4644,145.4921,145.4183,145.4183,20306.0
2021-06-22 14:50:00,157.56,157.66,157.55,157.66,11305.0,145.4183,145.5106,145.4091,145.5106,11305.0
2021-06-22 14:55:00,157.66,157.67,157.6,157.61,157601.0,145.5106,145.5198,145.4552,145.4644,157601.0
2021-06-22 15:00:00,157.61,157.74,157.61,157.74,47518.0,145.4644,145.5844,145.4644,145.5844,47518.0
2021-06-22 15:05:00,157.73,157.8,157.66,157.78,22967.0,145.5752,145.6398,145.5106,145.6213,22967.0
2021-06-22 15:10:00,157.78,157.87,157.78,157.84,31508.0,145.6213,145.7044,145.6213,145.6767,31508.0
2021-06-22 15:15:00,157.83,157.89,157.77,157.85,72519.0,145.6675,145.7229,145.6121,145.6859,72519.0
2021-06-22 15:20:00,157.86,157.93,157.86,157.9,20918.0,145.6952,145.7598,145.6952,145.7321,20918.0
2021-06-22 15:25:00,157.9,158.01,157.9,157.92,22323.0,145.7321,145.8336,145.7321,145.7506,22323.0
2021-06-22 15:30:00,157.93,158.0,157.87,157.9,16619.0,145.7598,145.8244,145.7044,145.7321,16619.0
2021-06-22 15:35:00,157.88,157.92,157.78,157.79,22951.0,145.7136,145.7506,145.6213,145.6306,22951.0
2021-06-22 15:40:00,157.8,157.84,157.7,157.71,37426.0,145.6398,145.6767,145.5475,145.5567,37426.0
2021-06-22 15:45:00,157.71,157.76,157.66,157.69,42569.0,145.5567,145.6029,145.5106,145.5383,42569.0
2021-06-22 15:50:00,157.68,157.69,157.54,157.68,74885.0,145.529,145.5383,145.3998,145.529,74885.0
2021-06-22 15:55:00,157.68,157.69,157.49,157.5,101415.0,145.529,145.5383,145.3537,145.3629,101415.0
2021-06-23 09:30:00,157.68,157.87,157.59,157.59,93550.0,145.529,145.7044,145.446,145.446,93550.0
2021-06-23 09:35:00,157.61,157.64,157.49,157.5,41462.0,145.4644,145.4921,145.3537,145.3629,41462.0
2021-06-23 09:40:00,157.49,157.66,157.48,157.66,71859.0,145.3537,145.5106,145.3445,145.5106,71859.0
2021-06-23 09:45:00,157.71,157.79,157.61,157.65,35489.0,145.5567,145.6306,145.4644,145.5014,35489.0
2021-06-23 09:50:00,157.64,157.7,157.56,157.57,26465.0,145.4921,145.5475,145.4183,145.4275,26465.0
2021-06-23 09:55:00,157.56,157.66,157.55,157.63,36525.0,145.4183,145.5106,145.4091,145.4829,36525.0
2021-06-23 10:00:00,157.63,157.67,157.48,157.62,24842.0,145.4829,145.5198,145.3445,145.4737,24842.0
2021-06-23 10:05:00,157.65,157.78,157.63,157.76,17219.0,145.5014,145.6213,145.4829,145.6029,17219.0
2021-06-23 10:10:00,157.75,157.87,157.73,157.85,30417.0,145.5937,145.7044,145.5752,145.6859,30417.0
2021-06-23 10:15:00,157.85,157.9,157.8,157.88,39406.0,145.6859,145.7321,145.6398,145.7136,39406.0
2021-06-23 10:20:00,157.87,157.89,157.81,157.86,35599.0,145.7044,145.7229,145.649,145.6952,35599.0
2021-06-23 10:25:00,157.85,157.89,157.74,157.75,18004.0,145.6859,145.7229,145.5844,145.5937,18004.0
2021-06-23 10:30:00,157.75,157.79,157.68,157.7,17680.0,145.5937,145.6306,145.529,145.5475,17680.0
2021-06-23 10:35:00,157.71,157.74,157.66,157.71,14796.0,145.5567,145.5844,145.5106,145.5567,14796.0
2021-06-23 10:40:00,157.7,157.72,157.66,157.7,21691.0,145.5475,145.566,145.5106,145.5475,21691.0
2021-06-23 10:45:00,157.71,157.71,157.65,157.66,21255.0,145.5567,145.5567,145.5014,145.5106,21255.0
2021-06-23 10:50:00,157.66,157.77,157.64,157.75,14745.0,145.5106,145.6121,145.4921,145.5937,14745.0
2021-06-23 10:55:00,157.77,157.88,157.77,157.87,12141.0,145.6121,145.7136,145.6121,145.7044,12141.0
2021-06-23 11:00:00,157.86,157.92,157.71,157.72,38534.0,145.6952,145.7506,145.5567,145.566,38534.0
2021-06-23 11:05:00,157.73,157.74,157.65,157.67,42781.0,145.5752,145.5844,145.5014,145.5198,42781.0
2021-06-23 11:10:00,157.67,157.7,157.63,157.68,33269.0,145.5198,145.5475,145.4829,145.529,33269.0
2021-06-23 11:15:00,157.67,157.7,157.62,157.63,12317.0,145.5198,145.5475,145.4737,145.4829,12317.0
2021-06-23 11:20:00,157.63,157.72,157.61,157.67,76501.0,145.4829,145.566,145.4644,145.5198,76501.0
2021-06-23 11:25:00,157.69,157.74,157.66,157.66,42677.0,145.5383,145.5844,145.5106,145.5106,42677.0
2021-06-23 11:30:00,157.68,157.68,157.54,157.55,28515.0,145.529,145.529,145.3998,145.4091,28515.0
2021-06-23 11:35:00,157.55,157.59,157.52,157.55,20374.0,145.4091,145.446,145.3814,145.4091,20374.0
2021-06-23 11:40:00,157.54,157.59,157.53,157.55,20063.0,145.3998,145.446,145.3906,145.4091,20063.0
2021-06-23 11:45:00,157.56,157.59,157.54,157.59,10314.0,145.4183,145.446,145.3998,145.446,10314.0
2021-06-23 11:50:00,157.57,157.6,157.55,157.57,7916.0,145.4275,145.4552,145.4091,145.4275,7916.0
2021-06-23 11:55:00,157.56,157.59,157.54,157.58,12325.0,145.4183,145.446,145.3998,145.4368,12325.0
2021-06-23 12:00:00,157.57,157.61,157.53,157.61,12232.0,145.4275,145.4644,145.3906,145.4644,12232.0
2021-06-23 12:05:00,157.62,157.62,157.58,157.6,11328.0,145.4737,145.4737,145.4368,145.4552,11328.0
2021-06-23 12:10:00,157.61,157.68,157.6,157.66,4181.0,145.4644,145.529,145.4552,145.5106,4181.0
2021-06-23 12:15:00,157.67,157.67,157.63,157.64,16091.0,145.5198,145.5198,145.4829,145.4921,16091.0
2021-06-23 12:20:00,157.65,157.69,157.65,157.69,4263.0,145.5014,145.5383,145.5014,145.5383,4263.0
2021-06-23 12:25:00,157.7,157.71,157.68,157.7,3300.0,145.5475,145.5567,145.529,145.5475,3300.0
2021-06-23 12:30:00,157.7,157.74,157.67,157.74,7941.0,145.5475,145.5844,145.5198,145.5844,7941.0
2021-06-23 12:35:00,157.74,157.76,157.6,157.62,16685.0,145.5844,145.6029,145.4552,145.4737,16685.0
2021-06-23 12:40:00,157.59,157.67,157.57,157.67,16980.0,145.446,145.5198,145.4275,145.5198,16980.0
2021-06-23 12:45:00,157.69,157.69,157.6,157.62,4190.0,145.5383,145.5383,145.4552,145.4737,4190.0
2021-06-23 12:50:00,157.62,157.63,157.6,157.62,15184.0,145.4737,145.4829,145.4552,145.4737,15184.0
2021-06-23 12:55:00,157.61,157.64,157.56,157.64,5231.0,145.4644,145.4921,145.4183,145.4921,5231.0
2021-06-23 13:00:00,157.65,157.67,157.6,157.63,8073.0,145.5014,145.5198,145.4552,145.4829,8073.0
2021-06-23 13:05:00,157.63,157.74,157.63,157.71,4442.0,145.4829,145.5844,145.4829,145.5567,4442.0
2021-06-23 13:10:00,157.72,157.75,157.71,157.75,6986.0,145.566,145.5937,145.5567,145.5937,6986.0
2021-06-23 13:15:00,157.76,157.79,157.73,157.74,17756.0,145.6029,145.6306,145.5752,145.5844,17756.0
2021-06-23 13:20:00,157.74,157.77,157.74,157.74,6298.0,145.5844,145.6121,145.5844,145.5844,6298.0
2021-06-23 13:25:00,157.75,157.78,157.75,157.77,11330.0,145.5937,145.6213,145.5937,145.6121,11330.0
2021-06-23 13:30:00,157.76,157.81,157.74,157.81,7604.0,145.6029,145.649,145.5844,145.649,7604.0
2021-06-23 13:35:00,157.81,157.82,157.78,157.79,9008.0,145.649,145.6583,145.6213,145.6306,9008.0
2021-06-23 13:40:00,157.79,157.8,157.75,157.8,12722.0,145.6306,145.6398,145.5937,145.6398,12722.0
2021-06-23 13:45:00,157.8,157.82,157.77,157.8,11585.0,145.6398,145.6583,145.6121,145.6398,11585.0
2021-06-23 13:50:00,157.8,157.84,157.8,157.83,11414.0,145.6398,145.6767,145.6398,145.6675,11414.0
2021-06-23 13:55:00,157.82,157.84,157.8,157.83,9062.0,145.6583,145.6767,145.6398,145.6675,9062.0
2021-06-23 14:00:00,157.83,157.83,157.72,157.73,45138.0,145.6675,145.6675,145.566,145.5752,45138.0
2021-06-23 14:05:00,157.73,157.78,157.73,157.78,7505.0,145.5752,145.6213,145.5752,145.6213,7505.0
2021-06-23 14:10:00,157.77,157.85,157.77,157.85,41274.0,145.6121,145.6859,145.6121,145.6859,41274.0
2021-06-23 14:15:00,157.84,157.84,157.79,157.81,48197.0,145.6767,145.6767,145.6306,145.649,48197.0
2021-06-23 14:20:00,157.81,157.81,157.76,157.77,21647.0,145.649,145.649,145.6029,145.6121,21647.0
2021-06-23 14:25:00,157.79,157.81,157.75,157.76,40277.0,145.6306,145.649,145.5937,145.6029,40277.0
2021-06-23 14:30:00,157.75,157.75,157.72,157.72,8357.0,145.5937,145.5937,145.566,145.566,8357.0
2021-06-23 14:35:00,157.74,157.75,157.68,157.7,10331.0,145.5844,145.5937,145.529,145.5475,10331.0
2021-06-23 14:40:00,157.71,157.72,157.63,157.66,84624.0,145.5567,145.566,145.4829,145.5106,84624.0
2021-06-23 14:45:00,157.67,157.68,157.63,157.64,10979.0,145.5198,145.529,145.4829,145.4921,10979.0
2021-06-23 14:50:00,157.65,157.67,157.62,157.64,30834.0,145.5014,145.5198,145.4737,145.4921,30834.0
2021-06-23 14:55:00,157.65,157.71,157.65,157.66,7855.0,145.5014,145.5567,145.5014,145.5106,7855.0
2021-06-23 15:00:00,157.66,157.7,157.65,157.66,7782.0,145.5106,145.5475,145.5014,145.5106,7782.0
2021-06-23 15:05:00,157.66,157.69,157.63,157.66,27451.0,145.5106,145.5383,145.4829,145.5106,27451.0
2021-06-23 15:10:00,157.66,157.69,157.65,157.68,24751.0,145.5106,145.5383,145.5014,145.529,24751.0
2021-06-23 15:15:00,157.68,157.69,157.63,157.67,21778.0,145.529,145.5383,145.4829,145.5198,21778.0
2021-06-23 15:20:00,157.66,157.71,157.64,157.7,17291.0,145.5106,145.5567,145.4921,145.5475,17291.0
2021-06-23 15:25:00,157.7,157.82,157.67,157.75,55835.0,145.5475,145.6583,145.5198,145.5937,55835.0
2021-06-23 15:30:00,157.76,157.79,157.73,157.75,39846.0,145.6029,145.6306,145.5752,145.5937,39846.0
2021-06-23 15:35:00,157.73,157.74,157.66,157.66,46918.0,145.5752,145.5844,145.5106,145.5106,46918.0
2021-06-23 15:40:00,157.66,157.71,157.63,157.63,41332.0,145.5106,145.5567,145.4829,145.4829,41332.0
2021-06-23 15:45:00,157.64,157.64,157.45,157.48,65499.0,145.4921,145.4921,145.3168,145.3445,65499.0
2021-06-23 15:50:00,157.47,157.47,157.28,157.34,113549.0,145.3352,145.3352,145.1599,145.2152,113549.0
2021-06-23 15:55:00,157.33,157.33,157.19,157.24,89647.0,145.206,145.206,145.0768,145.123,89647.0
2021-06-24 09:30:00,158.03,158.03,157.65,157.72,97457.0,145.8521,145.8521,145.5014,145.566,97457.0
2021-06-24 09:35:00,157.72,157.73,157.57,157.6,32275.0,145.566,145.5752,145.4275,145.4552,32275.0
2021-06-24 09:40:00,157.61,157.84,157.61,157.71,37373.0,145.4644,145.6767,145.4644,145.5567,37373.0
2021-06-24 09:45:00,157.73,157.9,157.72,157.82,49142.0,145.5752,145.7321,145.566,145.6583,49142.0
2021-06-24 09:50:00,157.86,157.89,157.74,157.84,32075.0,145.6952,145.7229,145.5844,145.6767,32075.0
2021-06-24 09:55:00,157.88,157.89,157.66,157.67,23064.0,145.7136,145.7229,145.5106,145.5198,23064.0
2021-06-24 10:00:00,157.69,157.73,157.56,157.69,12027.0,145.5383,145.5752,145.4183,145.5383,12027.0
2021-06-24 10:05:00,157.73,157.76,157.64,157.67,29185.0,145.5752,145.6029,145.4921,145.5198,29185.0
2021-06-24 10:10:00,157.68,157.71,157.66,157.7,8450.0,145.529,145.5567,145.5106,145.5475,8450.0
2021-06-24 10:15:00,157.72,157.85,157.71,157.84,7394.0,145.566,145.6859,145.5567,145.6767,7394.0
2021-06-24 10:20:00,157.86,157.98,157.84,157.98,4470.0,145.6952,145.8059,145.6767,145.8059,4470.0
2021-06-24 10:25:00,158.0,158.04,157.96,157.98,12901.0,145.8244,145.8613,145.7875,145.8059,12901.0
2021-06-24 10:30:00,157.99,158.0,157.91,157.96,18119.0,145.8152,145.8244,145.7413,145.7875,18119.0
2021-06-24 10:35:00,157.96,157.96,157.88,157.92,13227.0,145.7875,145.7875,145.7136,145.7506,13227.0
2021-06-24 10:40:00,157.91,158.0,157.91,157.99,7740.0,145.7413,145.8244,145.7413,145.8152,7740.0
2021-06-24 10:45:00,157.97,158.01,157.94,157.94,20547.0,145.7967,145.8336,145.769,145.769,20547.0
2021-06-24 10:50:00,157.96,157.98,157.81,157.83,17519.0,145.7875,145.8059,145.649,145.6675,17519.0
2021-06-24 10:55:00,157.81,157.86,157.79,157.85,17866.0,145.649,145.6952,145.6306,145.6859,17866.0
2021-06-24 11:00:00,157.88,157.93,157.88,157.93,18054.0,145.7136,145.7598,145.7136,145.7598,18054.0
2021-06-24 11:05:00,157.92,157.94,157.89,157.93,9513.0,145.7506,145.769,145.7229,145.7598,9513.0
2021-06-24 11:10:00,157.93,157.96,157.92,157.92,17884.0,145.7598,145.7875,145.7506,145.7506,17884.0
2021-06-24 11:15:00,157.92,157.93,157.82,157.86,22971.0,145.7506,145.7598,145.6583,145.6952,22971.0
2021-06-24 11:20:00,157.85,157.9,157.82,157.87,8929.0,145.6859,145.7321,145.6583,145.7044,8929.0
2021-06-24 11:25:00,157.86,157.91,157.81,157.86,30551.0,145.6952,145.7413,145.649,145.6952,30551.0
2021-06-24 11:30:00,157.85,157.93,157.85,157.91,2942.0,145.6859,145.7598,145.6859,145.7413,2942.0
2021-06-24 11:35:00,157.9,157.91,157.86,157.88,8730.0,145.7321,145.7413,145.6952,145.7136,8730.0
2021-06-24 11:40:00,157.89,157.91,157.81,157.87,23274.0,145.7229,145.7413,145.649,145.7044,23274.0
2021-06-24 11:45:00,157.87,157.88,157.84,157.85,12146.0,145.7044,145.7136,145.6767,145.6859,12146.0
2021-06-24 11:50:00,157.86,157.88,157.82,157.82,18465.0,145.6952,145.7136,145.6583,145.6583,18465.0
2021-06-24 11:55:00,157.83,157.85,157.76,157.76,2790.0,145.6675,145.6859,145.6029,145.6029,2790.0
2021-06-24 12:00:00,157.77,157.78,157.75,157.77,30177.0,145.6121,145.6213,145.5937,145.6121,30177.0
2021-06-24 12:05:00,157.77,157.8,157.73,157.74,17212.0,145.6121,145.6398,145.5752,145.5844,17212.0
2021-06-24 12:10:00,157.75,157.75,157.68,157.68,6681.0,145.5937,145.5937,145.529,145.529,6681.0
2021-06-24 12:15:00,157.69,157.74,157.69,157.74,5208.0,145.5383,145.5844,145.5383,145.5844,5208.0
2021-06-24 12:20:00,157.74,157.83,157.74,157.83,5844.0,145.5844,145.6675,145.5844,145.6675,5844.0
2021-06-24 12:25:00,157.86,157.86,157.81,157.81,4216.0,145.6952,145.6952,145.649,145.649,4216.0
2021-06-24 12:30:00,157.82,157.87,157.79,157.87,44022.0,145.6583,145.7044,145.6306,145.7044,44022.0
2021-06-24 12:35:00,157.86,157.96,157.86,157.96,10909.0,145.6952,145.7875,145.6952,145.7875,10909.0
2021-06-24 12:40:00,157.95,158.07,157.95,158.02,16217.0,145.7782,145.889,145.7782,145.8428,16217.0
2021-06-24 12:45:00,158.02,158.15,158.02,158.14,17573.0,145.8428,145.9628,145.8428,145.9536,17573.0
2021-06-24 12:50:00,158.13,158.23,158.11,158.23,15775.0,145.9444,146.0367,145.9259,146.0367,15775.0
2021-06-24 12:55:00,158.24,158.25,158.19,158.24,13271.0,146.0459,146.0551,145.9997,146.0459,13271.0
2021-06-24 13:00:00,158.24,158.25,158.21,158.22,19666.0,146.0459,146.0551,146.0182,146.0274,19666.0
2021-06-24 13:05:00,158.23,158.3,158.23,158.3,9625.0,146.0367,146.1013,146.0367,146.1013,9625.0
2021-06-24 13:10:00,158.3,158.4,158.29,158.39,12723.0,146.1013,146.1936,146.092,146.1843,12723.0
2021-06-24 13:15:00,158.38,158.39,158.31,158.32,8247.0,146.1751,146.1843,146.1105,146.1197,8247.0
2021-06-24 13:20:00,158.32,158.32,158.22,158.25,24889.0,146.1197,146.1197,146.0274,146.0551,24889.0
2021-06-24 13:25:00,158.24,158.25,158.18,158.18,15050.0,146.0459,146.0551,145.9905,145.9905,15050.0
2021-06-24 13:30:00,158.2,158.27,158.2,158.27,32221.0,146.009,146.0736,146.009,146.0736,32221.0
2021-06-24 13:35:00,158.27,158.3,158.25,158.29,11148.0,146.0736,146.1013,146.0551,146.092,11148.0
2021-06-24 13:40:00,158.3,158.35,158.26,158.32,6115.0,146.1013,146.1474,146.0644,146.1197,6115.0
2021-06-24 13:45:00,158.32,158.32,158.27,158.29,5851.0,146.1197,146.1197,146.0736,146.092,5851.0
2021-06-24 13:50:00,158.3,158.33,158.28,158.33,13795.0,146.1013,146.129,146.0828,146.129,13795.0
2021-06-24 13:55:00,158.33,158.34,158.31,158.34,26592.0,146.129,146.1382,146.1105,146.1382,26592.0
2021-06-24 14:00:00,158.34,158.38,158.32,158.34,15962.0,146.1382,146.1751,146.1197,146.1382,15962.0
2021-06-24 14:05:00,158.36,158.41,158.35,158.38,11129.0,146.1566,146.2028,146.1474,146.1751,11129.0
2021-06-24 14:10:00,158.37,158.4,158.33,158.34,7967.0,146.1659,146.1936,146.129,146.1382,7967.0
2021-06-24 14:15:00,158.35,158.38,158.34,158.35,22963.0,146.1474,146.1751,146.1382,146.1474,22963.0
2021-06-24 14:20:00,158.35,158.42,158.35,158.36,36477.0,146.1474,146.212,146.1474,146.1566,36477.0
2021-06-24 14:25:00,158.37,158.42,158.36,158.41,8318.0,146.1659,146.212,146.1566,146.2028,8318.0
2021-06-24 14:30:00,158.41,158.45,158.39,158.43,9199.0,146.2028,146.2397,146.1843,146.2213,9199.0
2021-06-24 14:35:00,158.43,158.47,158.43,158.46,10955.0,146.2213,146.2582,146.2213,146.2489,10955.0
2021-06-24 14:40:00,158.45,158.46,158.41,158.45,4408.0,146.2397,146.2489,146.2028,146.2397,4408.0
2021-06-24 14:45:00,158.45,158.48,158.39,158.4,7944.0,146.2397,146.2674,146.1843,146.1936,7944.0
2021-06-24 14:50:00,158.41,158.43,158.37,158.41,24263.0,146.2028,146.2213,146.1659,146.2028,24263.0
2021-06-24 14:55:00,158.42,158.45,158.42,158.44,15758.0,146.212,146.2397,146.212,146.2305,15758.0
2021-06-24 15:00:00,158.44,158.47,158.41,158.41,6249.0,146.2305,146.2582,146.2028,146.2028,6249.0
2021-06-24 15:05:00,158.4,158.45,158.4,158.41,17104.0,146.1936,146.2397,146.1936,146.2028,17104.0
2021-06-24 15:10:00,158.41,158.47,158.39,158.47,34752.0,146.2028,146.2582,146.1843,146.2582,34752.0
2021-06-24 15:15:00,158.47,158.49,158.42,158.46,37198.0,146.2582,146.2766,146.212,146.2489,37198.0
2021-06-24 15:20:00,158.46,158.48,158.37,158.4,30799.0,146.2489,146.2674,146.1659,146.1936,30799.0
2021-06-24 15:25:00,158.4,158.43,158.38,158.4,29901.0,146.1936,146.2213,146.1751,146.1936,29901.0
2021-06-24 15:30:00,158.4,158.48,158.35,158.46,33992.0,146.1936,146.2674,146.1474,146.2489,33992.0
2021-06-24 15:35:00,158.47,158.51,158.4,158.41,23607.0,146.2582,146.2951,146.1936,146.2028,23607.0
2021-06-24 15:40:00,158.42,158.46,158.4,158.4,26567.0,146.212,146.2489,146.1936,146.1936,26567.0
2021-06-24 15:45:00,158.4,158.45,158.4,158.41,33668.0,146.1936,146.2397,146.1936,146.2028,33668.0
2021-06-24 15:50:00,158.4,158.5,158.39,158.42,59010.0,146.1936,146.2859,146.1843,146.212,59010.0
2021-06-24 15:55:00,158.4,158.4,158.26,158.34,128777.0,146.1936,146.1936,146.0644,146.1382,128777.0
2021-06-25 09:30:00,158.65,158.73,158.48,158.49,53965.0,146.4243,146.4981,146.2674,146.2766,53965.0
2021-06-25 09:35:00,158.48,158.63,158.43,158.55,57615.0,146.2674,146.4058,146.2213,146.332,57615.0
2021-06-25 09:40:00,158.61,158.73,158.58,158.59,32283.0,146.3874,146.4981,146.3597,146.3689,32283.0
2021-06-25 09:45:00,158.59,158.82,158.59,158.82,25686.0,146.3689,146.5812,146.3689,146.5812,25686.0
2021-06-25 09:50:00,158.82,158.99,158.82,158.9,24236.0,146.5812,146.7381,146.5812,146.655,24236.0
2021-06-25 09:55:00,158.88,159.02,158.87,158.95,52862.0,146.6366,146.7658,146.6273,146.7012,52862.0
2021-06-25 10:00:00,158.96,159.03,158.88,159.02,17327.0,146.7104,146.775,146.6366,146.7658,17327.0
2021-06-25 10:05:00,159.03,159.19,159.02,159.16,16307.0,146.775,146.9227,146.7658,146.895,16307.0
2021-06-25 10:10:00,159.15,159.3,159.15,159.24,120483.0,146.8858,147.0242,146.8858,146.9688,120483.0
2021-06-25 10:15:00,159.24,159.28,159.21,159.25,89692.0,146.9688,147.0057,146.9411,146.9781,89692.0
2021-06-25 10:20:00,159.25,159.25,159.19,159.21,14701.0,146.9781,146.9781,146.9227,146.9411,14701.0
2021-06-25 10:25:00,159.23,159.23,159.07,159.07,21462.0,146.9596,146.9596,146.8119,146.8119,21462.0
2021-06-25 10:30:00,159.08,159.12,159.01,159.01,18591.0,146.8212,146.8581,146.7566,146.7566,18591.0
2021-06-25 10:35:00,159.03,159.06,158.98,159.02,16883.0,146.775,146.8027,146.7289,146.7658,16883.0
2021-06-25 10:40:00,159.04,159.04,158.89,158.89,46926.0,146.7842,146.7842,146.6458,146.6458,46926.0
2021-06-25 10:45:00,158.9,159.01,158.89,159.0,12486.0,146.655,146.7566,146.6458,146.7473,12486.0
2021-06-25 10:50:00,159.0,159.02,158.96,158.96,24243.0,146.7473,146.7658,146.7104,146.7104,24243.0
2021-06-25 10:55:00,158.95,159.01,158.92,158.94,11912.0,146.7012,146.7566,146.6735,146.6919,11912.0
2021-06-25 11:00:00,158.95,159.04,158.94,159.03,7159.0,146.7012,146.7842,146.6919,146.775,7159.0
2021-06-25 11:05:00,159.03,159.05,159.0,159.02,5656.0,146.775,146.7935,146.7473,146.7658,5656.0
2021-06-25 11:10:00,159.03,159.06,159.01,159.03,11495.0,146.775,146.8027,146.7566,146.775,11495.0
2021-06-25 11:15:00,159.03,159.09,159.01,159.08,8810.0,146.775,146.8304,146.7566,146.8212,8810.0
2021-06-25 11:20:00,159.08,159.12,159.08,159.11,6189.0,146.8212,146.8581,146.8212,146.8488,6189.0
2021-06-25 11:25:00,159.12,159.16,159.11,159.15,4604.0,146.8581,146.895,146.8488,146.8858,4604.0
2021-06-25 11:30:00,159.16,159.16,159.07,159.11,3401.0,146.895,146.895,146.8119,146.8488,3401.0
2021-06-25 11:35:00,159.1,159.14,159.1,159.12,2800.0,146.8396,146.8765,146.8396,146.8581,2800.0
2021-06-25 11:40:00,159.11,159.13,159.1,159.1,5198.0,146.8488,146.8673,146.8396,146.8396,5198.0
2021-06-25 11:45:00,159.1,159.15,159.09,159.12,4931.0,146.8396,146.8858,146.8304,146.8581,4931.0
2021-06-25 11:50:00,159.12,159.13,159.09,159.12,7334.0,146.8581,146.8673,146.8304,146.8581,7334.0
2021-06-25 11:55:00,159.13,159.19,159.13,159.19,7433.0,146.8673,146.9227,146.8673,146.9227,7433.0
2021-06-25 12:00:00,159.18,159.25,159.18,159.25,7903.0,146.9135,146.9781,146.9135,146.9781,7903.0
2021-06-25 12:05:00,159.24,159.26,159.22,159.26,9682.0,146.9688,146.9873,146.9504,146.9873,9682.0
2021-06-25 12:10:00,159.26,159.29,159.24,159.28,8504.0,146.9873,147.015,146.9688,147.0057,8504.0
2021-06-25 12:15:00,159.29,159.31,159.27,159.3,14547.0,147.015,147.0334,146.9965,147.0242,14547.0
2021-06-25 12:20:00,159.31,159.35,159.29,159.31,9031.0,147.0334,147.0704,147.015,147.0334,9031.0
2021-06-25 12:25:00,159.31,159.31,159.21,159.24,12750.0,147.0334,147.0334,146.9411,146.9688,12750.0
2021-06-25 12:30:00,159.24,159.31,159.23,159.31,4599.0,146.9688,147.0334,146.9596,147.0334,4599.0
2021-06-25 12:35:00,159.29,159.3,159.23,159.28,13444.0,147.015,147.0242,146.9596,147.0057,13444.0
2021-06-25 12:40:00,159.28,159.31,159.27,159.29,6125.0,147.0057,147.0334,146.9965,147.015,6125.0
2021-06-25 12:45:00,159.29,159.3,159.27,159.28,11210.0,147.015,147.0242,146.9965,147.0057,11210.0
2021-06-25 12:50:00,159.28,159.29,159.25,159.27,7579.0,147.0057,147.015,146.9781,146.9965,7579.0
2021-06-25 12:55:00,159.26,159.27,159.24,159.27,33117.0,146.9873,146.9965,146.9688,146.9965,33117.0
2021-06-25 13:00:00,159.26,159.27,159.18,159.21,21248.0,146.9873,146.9965,146.9135,146.9411,21248.0
2021-06-25 13:05:00,159.21,159.25,159.21,159.22,16197.0,146.9411,146.9781,146.9411,146.9504,16197.0
2021-06-25 13:10:00,159.22,159.23,159.17,159.17,14861.0,146.9504,146.9596,146.9042,146.9042,14861.0
2021-06-25 13:15:00,159.17,159.19,159.16,159.17,12781.0,146.9042,146.9227,146.895,146.9042,12781.0
2021-06-25 13:20:00,159.17,159.19,159.16,159.16,13292.0,146.9042,146.9227,146.895,146.895,13292.0
2021-06-25 13:25:00,159.15,159.18,159.12,159.16,22495.0,146.8858,146.9135,146.8581,146.895,22495.0
2021-06-25 13:30:00,159.17,159.18,159.13,159.16,13647.0,146.9042,146.9135,146.8673,146.895,13647.0
2021-06-25 13:35:00,159.16,159.19,159.15,159.18,8018.0,146.895,146.9227,146.8858,146.9135,8018.0
2021-06-25 13:40:00,159.18,159.23,159.16,159.23,2499.0,146.9135,146.9596,146.895,146.9596,2499.0
2021-06-25 13:45:00,159.23,159.27,159.22,159.24,14772.0,146.9596,146.9965,146.9504,146.9688,14772.0
2021-06-25 13:50:00,159.23,159.26,159.23,159.26,4600.0,146.9596,146.9873,146.9596,146.9873,4600.0
2021-06-25 13:55:00,159.27,159.3,159.27,159.27,2485.0,146.9965,147.0242,146.9965,146.9965,2485.0
2021-06-25 14:00:00,159.26,159.28,159.23,159.28,7742.0,146.9873,147.0057,146.9596,147.0057,7742.0
2021-06-25 14:05:00,159.27,159.28,159.22,159.23,33775.0,146.9965,147.0057,146.9504,146.9596,33775.0
2021-06-25 14:10:00,159.23,159.24,159.2,159.24,7427.0,146.9596,146.9688,146.9319,146.9688,7427.0
2021-06-25 14:15:00,159.24,159.24,159.2,159.23,6345.0,146.9688,146.9688,146.9319,146.9596,6345.0
2021-06-25 14:20:00,159.22,159.27,159.22,159.27,8391.0,146.9504,146.9965,146.9504,146.9965,8391.0
2021-06-25 14:25:00,159.26,159.29,159.25,159.29,10218.0,146.9873,147.015,146.9781,147.015,10218.0
2021-06-25 14:30:00,159.29,159.32,159.26,159.31,8093.0,147.015,147.0427,146.9873,147.0334,8093.0
2021-06-25 14:35:00,159.3,159.3,159.25,159.27,11203.0,147.0242,147.0242,146.9781,146.9965,11203.0
2021-06-25 14:40:00,159.27,159.31,159.25,159.28,9402.0,146.9965,147.0334,146.9781,147.0057,9402.0
2021-06-25 14:45:00,159.28,159.3,159.26,159.26,10104.0,147.0057,147.0242,146.9873,146.9873,10104.0
2021-06-25 14:50:00,159.27,159.28,159.23,159.25,11929.0,146.9965,147.0057,146.9596,146.9781,11929.0
2021-06-25 14:55:00,159.26,159.3,159.23,159.27,26652.0,146.9873,147.0242,146.9596,146.9965,26652.0
2021-06-25 15:00:00,159.29,159.36,159.27,159.33,41816.0,147.015,147.0796,146.9965,147.0519,41816.0
2021-06-25 15:05:00,159.33,159.44,159.33,159.42,16296.0,147.0519,147.1534,147.0519,147.135,16296.0
2021-06-25 15:10:00,159.42,159.47,159.41,159.47,20390.0,147.135,147.1811,147.1257,147.1811,20390.0
2021-06-25 15:15:00,159.48,159.52,159.45,159.45,20547.0,147.1903,147.2273,147.1626,147.1626,20547.0
2021-06-25 15:20:00,159.45,159.45,159.36,159.37,39773.0,147.1626,147.1626,147.0796,147.0888,39773.0
2021-06-25 15:25:00,159.36,159.41,159.35,159.35,45046.0,147.0796,147.1257,147.0704,147.0704,45046.0
2021-06-25 15:30:00,159.36,159.38,159.33,159.35,51506.0,147.0796,147.098,147.0519,147.0704,51506.0
2021-06-25 15:35:00,159.35,159.4,159.3,159.38,77853.0,147.0704,147.1165,147.0242,147.098,77853.0
2021-06-25 15:40:00,159.38,159.45,159.35,159.37,43557.0,147.098,147.1626,147.0704,147.0888,43557.0
2021-06-25 15:45:00,159.36,159.41,159.33,159.37,66106.0,147.0796,147.1257,147.0519,147.0888,66106.0
2021-06-25 15:50:00,159.36,159.53,159.27,159.36,128088.0,147.0796,147.2365,146.9965,147.0796,128088.0
2021-06-25 15:55:00,159.34,159.42,159.29,159.31,141775.0,147.0611,147.135,147.015,147.0334,141775.0
2021-06-28 09:30:00,159.38,159.46,158.95,159.01,93246.0,147.098,147.1719,146.7012,146.7566,93246.0
2021-06-28 09:35:00,159.05,159.05,158.6,158.62,52389.0,146.7935,146.7935,146.3782,146.3966,52389.0
2021-06-28 09:40:00,158.6,158.6,158.34,158.48,28815.0,146.3782,146.3782,146.1382,146.2674,28815.0
2021-06-28 09:45:00,158.48,158.49,158.27,158.33,59308.0,146.2674,146.2766,146.0736,146.129,59308.0
2021-06-28 09:50:00,158.32,158.56,158.26,158.52,78442.0,146.1197,146.3412,146.0644,146.3043,78442.0
2021-06-28 09:55:00,158.52,158.64,158.51,158.62,44317.0,146.3043,146.4151,146.2951,146.3966,44317.0
2021-06-28 10:00:00,158.6,158.62,158.41,158.48,42525.0,146.3782,146.3966,146.2028,146.2674,42525.0
2021-06-28 10:05:00,158.46,158.48,158.31,158.38,98885.0,146.2489,146.2674,146.1105,146.1751,98885.0
2021-06-28 10:10:00,158.38,158.4,158.31,158.38,31826.0,146.1751,146.1936,146.1105,146.1751,31826.0
2021-06-28 10:15:00,158.37,158.55,158.3,158.52,49708.0,146.1659,146.332,146.1013,146.3043,49708.0
2021-06-28 10:20:00,158.48,158.54,158.39,158.53,27642.0,146.2674,146.3228,146.1843,146.3135,27642.0
2021-06-28 10:25:00,158.51,158.58,158.48,158.53,28428.0,146.2951,146.3597,146.2674,146.3135,28428.0
2021-06-28 10:30:00,158.52,158.53,158.43,158.46,14628.0,146.3043,146.3135,146.2213,146.2489,14628.0
2021-06-28 10:35:00,158.45,158.45,158.25,158.29,66684.0,146.2397,146.2397,146.0551,146.092,66684.0
2021-06-28 10:40:00,158.28,158.39,158.28,158.36,19348.0,146.0828,146.1843,146.0828,146.1566,19348.0
2021-06-28 10:45:00,158.33,158.42,158.31,158.42,6395.0,146.129,146.212,146.1105,146.212,6395.0
2021-06-28 10:50:00,158.44,158.59,158.44,158.58,19818.0,146.2305,146.3689,146.2305,146.3597,19818.0
2021-06-28 10:55:00,158.58,158.61,158.53,158.54,19652.0,146.3597,146.3874,146.3135,146.3228,19652.0
2021-06-28 11:00:00,158.54,158.63,158.45,158.63,25366.0,146.3228,146.4058,146.2397,146.4058,25366.0
2021-06-28 11:05:00,158.64,158.69,158.58,158.58,14419.0,146.4151,146.4612,146.3597,146.3597,14419.0
2021-06-28 11:10:00,158.56,158.56,158.49,158.53,26280.0,146.3412,146.3412,146.2766,146.3135,26280.0
2021-06-28 11:15:00,158.52,158.53,158.42,158.44,19012.0,146.3043,146.3135,146.212,146.2305,19012.0
2021-06-28 11:20:00,158.39,158.43,158.34,158.34,9173.0,146.1843,146.2213,146.1382,146.1382,9173.0
2021-06-28 11:25:00,158.35,158.39,158.24,158.27,29795.0,146.1474,146.1843,146.0459,146.0736,29795.0
2021-06-28 11:30:00,158.25,158.33,158.22,158.29,6659.0,146.0551,146.129,146.0274,146.092,6659.0
2021-06-28 11:35:00,158.28,158.32,158.25,158.32,7406.0,146.0828,146.1197,146.0551,146.1197,7406.0
2021-06-28 11:40:00,158.31,158.34,158.26,158.34,8840.0,146.1105,146.1382,146.0644,146.1382,8840.0
2021-06-28 11:45:00,158.3,158.37,158.27,158.37,13926.0,146.1013,146.1659,146.0736,146.1659,13926.0
2021-06-28 11:50:00,158.39,158.4,158.36,158.36,7280.0,146.1843,146.1936,146.1566,146.1566,7280.0
2021-06-28 11:55:00,158.36,158.48,158.36,158.46,26634.0,146.1566,146.2674,146.1566,146.2489,26634.0
2021-06-28 12:00:00,158.46,158.5,158.46,158.5,10063.0,146.2489,146.2859,146.2489,146.2859,10063.0
2021-06-28 12:05:00,158.5,158.5,158.4,158.46,9092.0,146.2859,146.2859,146.1936,146.2489,9092.0
2021-06-28 12:10:00,158.48,158.49,158.39,158.44,16630.0,146.2674,146.2766,146.1843,146.2305,16630.0
2021-06-28 12:15:00,158.43,158.47,158.38,158.4,4472.0,146.2213,146.2582,146.1751,146.1936,4472.0
2021-06-28 12:20:00,158.39,158.41,158.29,158.34,12318.0,146.1843,146.2028,146.092,146.1382,12318.0
2021-06-28 12:25:00,158.34,158.34,158.22,158.22,2741.0,146.1382,146.1382,146.0274,146.0274,2741.0
2021-06-28 12:30:00,158.23,158.25,158.17,158.25,15957.0,146.0367,146.0551,145.9813,146.0551,15957.0
2021-06-28 12:35:00,158.24,158.26,158.18,158.22,60997.0,146.0459,146.0644,145.9905,146.0274,60997.0
2021-06-28 12:40:00,158.23,158.26,158.21,158.25,19367.0,146.0367,146.0644,146.0182,146.0551,19367.0
2021-06-28 12:45:00,158.25,158.33,158.22,158.33,26964.0,146.0551,146.129,146.0274,146.129,26964.0
2021-06-28 12:50:00,158.33,158.35,158.3,158.31,21513.0,146.129,146.1474,146.1013,146.1105,21513.0
2021-06-28 12:55:00,158.28,158.32,158.26,158.28,22473.0,146.0828,146.1197,146.0644,146.0828,22473.0
2021-06-28 13:00:00,158.27,158.28,158.19,158.19,22971.0,146.0736,146.0828,145.9997,145.9997,22971.0
2021-06-28 13:05:00,158.19,158.28,158.19,158.24,8985.0,145.9997,146.0828,145.9997,146.0459,8985.0
2021-06-28 13:10:00,158.23,158.25,158.15,158.17,10862.0,146.0367,146.0551,145.9628,145.9813,10862.0
2021-06-28 13:15:00,158.16,158.2,158.14,158.19,23669.0,145.9721,146.009,145.9536,145.9997,23669.0
2021-06-28 13:20:00,158.21,158.26,158.19,158.2,10392.0,146.0182,146.0644,145.9997,146.009,10392.0
2021-06-28 13:25:00,158.19,158.2,158.08,158.16,19125.0,145.9997,146.009,145.8982,145.9721,19125.0
2021-06-28 13:30:00,158.13,158.22,158.13,158.19,13637.0,145.9444,146.0274,145.9444,145.9997,13637.0
2021-06-28 13:35:00,158.21,158.26,158.2,158.23,6425.0,146.0182,146.0644,146.009,146.0367,6425.0
2021-06-28 13:40:00,158.24,158.31,158.24,158.3,11609.0,146.0459,146.1105,146.0459,146.1013,11609.0
2021-06-28 13:45:00,158.3,158.4,158.29,158.4,9323.0,146.1013,146.1936,146.092,146.1936,9323.0
2021-06-28 13:50:00,158.4,158.43,158.39,158.43,12292.0,146.1936,146.2213,146.1843,146.2213,12292.0
2021-06-28 13:55:00,158.44,158.49,158.4,158.49,5828.0,146.2305,146.2766,146.1936,146.2766,5828.0
2021-06-28 14:00:00,158.47,158.58,158.47,158.55,15896.0,146.2582,146.3597,146.2582,146.332,15896.0
2021-06-28 14:05:00,158.55,158.57,158.53,158.53,44764.0,146.332,146.3505,146.3135,146.3135,44764.0
2021-06-28 14:10:00,158.54,158.55,158.52,158.53,5573.0,146.3228,146.332,146.3043,146.3135,5573.0
2021-06-28 14:15:00,158.54,158.56,158.52,158.54,11848.0,146.3228,146.3412,146.3043,146.3228,11848.0
2021-06-28 14:20:00,158.55,158.6,158.54,158.59,13282.0,146.332,146.3782,146.3228,146.3689,13282.0
2021-06-28 14:25:00,158.61,158.62,158.56,158.57,6552.0,146.3874,146.3966,146.3412,146.3505,6552.0
2021-06-28 14:30:00,158.58,158.61,158.54,158.57,10847.0,146.3597,146.3874,146.3228,146.3505,10847.0
2021-06-28 14:35:00,158.56,158.56,158.53,158.56,6344.0,146.3412,146.3412,146.3135,146.3412,6344.0
2021-06-28 14:40:00,158.56,158.61,158.52,158.52,9983.0,146.3412,146.3874,146.3043,146.3043,9983.0
2021-06-28 14:45:00,158.52,158.56,158.5,158.54,11465.0,146.3043,146.3412,146.2859,146.3228,11465.0
2021-06-28 14:50:00,158.54,158.57,158.43,158.44,13668.0,146.3228,146.3505,146.2213,146.2305,13668.0
2021-06-28 14:55:00,158.45,158.47,158.38,158.38,12554.0,146.2397,146.2582,146.1751,146.1751,12554.0
2021-06-28 15:00:00,158.44,158.45,158.39,158.42,21246.0,146.2305,146.2397,146.1843,146.212,21246.0
2021-06-28 15:05:00,158.42,158.42,158.35,158.38,16761.0,146.212,146.212,146.1474,146.1751,16761.0
2021-06-28 15:10:00,158.38,158.45,158.31,158.44,19833.0,146.1751,146.2397,146.1105,146.2305,19833.0
2021-06-28 15:15:00,158.47,158.5,158.42,158.46,13777.0,146.2582,146.2859,146.212,146.2489,13777.0
2021-06-28 15:20:00,158.47,158.52,158.46,158.52,32504.0,146.2582,146.3043,146.2489,146.3043,32504.0
2021-06-28 15:25:00,158.52,158.55,158.48,158.49,28382.0,146.3043,146.332,146.2674,146.2766,28382.0
2021-06-28 15:30:00,158.49,158.53,158.48,158.51,28379.0,146.2766,146.3135,146.2674,146.2951,28379.0
2021-06-28 15:35:00,158.5,158.53,158.48,158.51,15843.0,146.2859,146.3135,146.2674,146.2951,15843.0
2021-06-28 15:40:00,158.51,158.55,158.49,158.52,16410.0,146.2951,146.332,146.2766,146.3043,16410.0
2021-06-28 15:45:00,158.52,158.53,158.47,158.51,37023.0,146.3043,146.3135,146.2582,146.2951,37023.0
2021-06-28 15:50:00,158.53,158.66,158.53,158.62,59058.0,146.3135,146.4335,146.3135,146.3966,59058.0
2021-06-28 15:55:00,158.62,158.62,158.57,158.59,49390.0,146.3966,146.3966,146.3505,146.3689,49390.0
2021-06-29 09:30:00,158.9,159.35,158.87,159.2,106451.0,146.655,147.0704,146.6273,146.9319,106451.0
2021-06-29 09:35:00,159.19,159.29,159.07,159.11,37686.0,146.9227,147.015,146.8119,146.8488,37686.0
2021-06-29 09:40:00,159.13,159.17,158.77,158.84,48424.0,146.8673,146.9042,146.535,146.5997,48424.0
2021-06-29 09:45:00,158.88,159.05,158.88,158.95,55264.0,146.6366,146.7935,146.6366,146.7012,55264.0
2021-06-29 09:50:00,158.95,159.03,158.86,158.89,48699.0,146.7012,146.775,146.6181,146.6458,48699.0
2021-06-29 09:55:00,158.91,158.94,158.82,158.91,37084.0,146.6643,146.6919,146.5812,146.6643,37084.0
2021-06-29 10:00:00,158.94,159.02,158.78,158.96,48299.0,146.6919,146.7658,146.5443,146.7104,48299.0
2021-06-29 10:05:00,158.97,159.04,158.95,158.96,36422.0,146.7196,146.7842,146.7012,146.7104,36422.0
2021-06-29 10:10:00,158.98,159.06,158.96,159.0,30829.0,146.7289,146.8027,146.7104,146.7473,30829.0
2021-06-29 10:15:00,159.0,159.07,158.96,159.04,29501.0,146.7473,146.8119,146.7104,146.7842,29501.0
2021-06-29 10:20:00,159.05,159.08,159.0,159.04,11267.0,146.7935,146.8212,146.7473,146.7842,11267.0
2021-06-29 10:25:00,159.05,159.1,159.02,159.07,6651.0,146.7935,146.8396,146.7658,146.8119,6651.0
2021-06-29 10:30:00,159.09,159.19,159.09,159.13,19220.0,146.8304,146.9227,146.8304,146.8673,19220.0
2021-06-29 10:35:00,159.12,159.18,158.95,159.02,28751.0,146.8581,146.9135,146.7012,146.7658,28751.0
2021-06-29 10:40:00,159.0,159.0,158.92,158.92,10476.0,146.7473,146.7473,146.6735,146.6735,10476.0
2021-06-29 10:45:00,158.94,158.95,158.84,158.88,25344.0,146.6919,146.7012,146.5997,146.6366,25344.0
2021-06-29 10:50:00,158.85,158.94,158.83,158.94,23399.0,146.6089,146.6919,146.5904,146.6919,23399.0
2021-06-29 10:55:00,158.93,158.97,158.86,158.86,33938.0,146.6827,146.7196,146.6181,146.6181,33938.0
2021-06-29 11:00:00,158.87,158.94,158.83,158.93,20177.0,146.6273,146.6919,146.5904,146.6827,20177.0
2021-06-29 11:05:00,158.91,158.93,158.86,158.9,17776.0,146.6643,146.6827,146.6181,146.655,17776.0
2021-06-29 11:10:00,158.89,158.93,158.89,158.9,6826.0,146.6458,146.6827,146.6458,146.655,6826.0
2021-06-29 11:15:00,158.93,159.03,158.89,159.0,17169.0,146.6827,146.775,146.6458,146.7473,17169.0
2021-06-29 11:20:00,159.01,159.03,158.97,158.98,30050.0,146.7566,146.775,146.7196,146.7289,30050.0
2021-06-29 11:25:00,158.98,158.99,158.91,158.95,12410.0,146.7289,146.7381,146.6643,146.7012,12410.0
2021-06-29 11:30:00,158.91,158.92,158.81,158.83,15934.0,146.6643,146.6735,146.572,146.5904,15934.0
2021-06-29 11:35:00,158.82,158.84,158.76,158.77,19533.0,146.5812,146.5997,146.5258,146.535,19533.0
2021-06-29 11:40:00,158.76,158.79,158.7,158.72,20269.0,146.5258,146.5535,146.4704,146.4889,20269.0
2021-06-29 11:45:00,158.73,158.79,158.66,158.66,17079.0,146.4981,146.5535,146.4335,146.4335,17079.0
2021-06-29 11:50:00,158.66,158.74,158.66,158.69,20448.0,146.4335,146.5074,146.4335,146.4612,20448.0
2021-06-29 11:55:00,158.72,158.77,158.71,158.72,8597.0,146.4889,146.535,146.4797,146.4889,8597.0
2021-06-29 12:00:00,158.71,158.75,158.68,158.7,10374.0,146.4797,146.5166,146.452,146.4704,10374.0
2021-06-29 12:05:00,158.7,158.74,158.67,158.69,20113.0,146.4704,146.5074,146.4428,146.4612,20113.0
2021-06-29 12:10:00,158.69,158.73,158.65,158.67,23914.0,146.4612,146.4981,146.4243,146.4428,23914.0
2021-06-29 12:15:00,158.66,158.68,158.63,158.66,43407.0,146.4335,146.452,146.4058,146.4335,43407.0
2021-06-29 12:20:00,158.65,158.68,158.59,158.6,13755.0,146.4243,146.452,146.3689,146.3782,13755.0
2021-06-29 12:25:00,158.61,158.63,158.54,158.54,36242.0,146.3874,146.4058,146.3228,146.3228,36242.0
2021-06-29 12:30:00,158.54,158.54,158.48,158.48,16234.0,146.3228,146.3228,146.2674,146.2674,16234.0
2021-06-29 12:35:00,158.46,158.53,158.46,158.53,14430.0,146.2489,146.3135,146.2489,146.3135,14430.0
2021-06-29 12:40:00,158.53,158.55,158.5,158.51,8068.0,146.3135,146.332,146.2859,146.2951,8068.0
2021-06-29 12:45:00,158.48,158.5,158.45,158.5,5523.0,146.2674,146.2859,146.2397,146.2859,5523.0
2021-06-29 12:50:00,158.5,158.5,158.45,158.46,10638.0,146.2859,146.2859,146.2397,146.2489,10638.0
2021-06-29 12:55:00,158.45,158.49,158.44,158.47,13775.0,146.2397,146.2766,146.2305,146.2582,13775.0
2021-06-29 13:00:00,158.48,158.51,158.44,158.47,9382.0,146.2674,146.2951,146.2305,146.2582,9382.0
2021-06-29 13:05:00,158.47,158.48,158.44,158.46,7110.0,146.2582,146.2674,146.2305,146.2489,7110.0
2021-06-29 13:10:00,158.47,158.48,158.41,158.43,4336.0,146.2582,146.2674,146.2028,146.2213,4336.0
2021-06-29 13:15:00,158.43,158.45,158.41,158.42,22107.0,146.2213,146.2397,146.2028,146.212,22107.0
2021-06-29 13:20:00,158.41,158.42,158.37,158.37,7723.0,146.2028,146.212,146.1659,146.1659,7723.0
2021-06-29 13:25:00,158.38,158.42,158.38,158.4,16376.0,146.1751,146.212,146.1751,146.1936,16376.0
2021-06-29 13:30:00,158.38,158.42,158.3,158.34,22675.0,146.1751,146.212,146.1013,146.1382,22675.0
2021-06-29 13:35:00,158.34,158.37,158.31,158.33,6690.0,146.1382,146.1659,146.1105,146.129,6690.0
2021-06-29 13:40:00,158.33,158.34,158.31,158.34,18946.0,146.129,146.1382,146.1105,146.1382,18946.0
2021-06-29 13:45:00,158.35,158.35,158.29,158.3,8479.0,146.1474,146.1474,146.092,146.1013,8479.0
2021-06-29 13:50:00,158.31,158.32,158.29,158.32,9089.0,146.1105,146.1197,146.092,146.1197,9089.0
2021-06-29 13:55:00,158.32,158.35,158.3,158.33,15385.0,146.1197,146.1474,146.1013,146.129,15385.0
2021-06-29 14:00:00,158.31,158.32,158.25,158.31,12715.0,146.1105,146.1197,146.0551,146.1105,12715.0
2021-06-29 14:05:00,158.31,158.37,158.29,158.37,12070.0,146.1105,146.1659,146.092,146.1659,12070.0
2021-06-29 14:10:00,158.38,158.38,158.31,158.32,4553.0,146.1751,146.1751,146.1105,146.1197,4553.0
2021-06-29 14:15:00,158.32,158.34,158.27,158.27,5866.0,146.1197,146.1382,146.0736,146.0736,5866.0
2021-06-29 14:20:00,158.27,158.31,158.24,158.25,28935.0,146.0736,146.1105,146.0459,146.0551,28935.0
2021-06-29 14:25:00,158.25,158.28,158.22,158.23,13152.0,146.0551,146.0828,146.0274,146.0367,13152.0
2021-06-29 14:30:00,158.23,158.26,158.15,158.15,24729.0,146.0367,146.0644,145.9628,145.9628,24729.0
2021-06-29 14:35:00,158.15,158.16,158.06,158.06,23886.0,145.9628,145.9721,145.8798,145.8798,23886.0
2021-06-29 14:40:00,158.05,158.06,158.02,158.04,16012.0,145.8705,145.8798,145.8428,145.8613,16012.0
2021-06-29 14:45:00,158.06,158.06,158.01,158.06,21896.0,145.8798,145.8798,145.8336,145.8798,21896.0
2021-06-29 14:50:00,158.06,158.06,157.99,158.05,42072.0,145.8798,145.8798,145.8152,145.8705,42072.0
2021-06-29 14:55:00,158.06,158.14,158.04,158.13,19540.0,145.8798,145.9536,145.8613,145.9444,19540.0
2021-06-29 15:00:00,158.11,158.12,158.07,158.08,19473.0,145.9259,145.9351,145.889,145.8982,19473.0
2021-06-29 15:05:00,158.09,158.16,158.09,158.11,22732.0,145.9075,145.9721,145.9075,145.9259,22732.0
2021-06-29 15:10:00,158.11,158.22,158.11,158.21,26629.0,145.9259,146.0274,145.9259,146.0182,26629.0
2021-06-29 15:15:00,158.2,158.23,158.17,158.22,19351.0,146.009,146.0367,145.9813,146.0274,19351.0
2021-06-29 15:20:00,158.21,158.21,158.17,158.2,27310.0,146.0182,146.0182,145.9813,146.009,27310.0
2021-06-29 15:25:00,158.21,158.26,158.2,158.21,43909.0,146.0182,146.0644,146.009,146.0182,43909.0
2021-06-29 15:30:00,158.21,158.21,158.12,158.15,68824.0,146.0182,146.0182,145.9351,145.9628,68824.0
2021-06-29 15:35:00,158.14,158.14,158.08,158.13,77012.0,145.9536,145.9536,145.8982,145.9444,77012.0
2021-06-29 15:40:00,158.13,158.13,158.08,158.09,84313.0,145.9444,145.9444,145.8982,145.9075,84313.0
2021-06-29 15:45:00,158.1,158.13,158.09,158.1,128956.0,145.9167,145.9444,145.9075,145.9167,128956.0
2021-06-29 15:50:00,158.09,158.19,158.08,158.18,188097.0,145.9075,145.9997,145.8982,145.9905,188097.0
2021-06-29 15:55:00,158.17,158.2,158.06,158.13,359484.0,145.9813,146.009,145.8798,145.9444,359484.0
2021-06-30 09:30:00,157.97,158.32,157.97,158.22,70595.0,145.7967,146.1197,145.7967,146.0274,70595.0
2021-06-30 09:35:00,158.23,158.35,158.22,158.31,45731.0,146.0367,146.1474,146.0274,146.1105,45731.0
2021-06-30 09:40:00,158.33,158.47,158.33,158.38,38465.0,146.129,146.2582,146.129,146.1751,38465.0
2021-06-30 09:45:00,158.37,158.39,158.1,158.2,41179.0,146.1659,146.1843,145.9167,146.009,41179.0
2021-06-30 09:50:00,158.21,158.39,158.19,158.21,37480.0,146.0182,146.1843,145.9997,146.0182,37480.0
2021-06-30 09:55:00,158.23,158.3,158.19,158.29,28069.0,146.0367,146.1013,145.9997,146.092,28069.0
2021-06-30 10:00:00,158.34,158.38,158.26,158.27,11178.0,146.1382,146.1751,146.0644,146.0736,11178.0
2021-06-30 10:05:00,158.26,158.36,158.21,158.34,16969.0,146.0644,146.1566,146.0182,146.1382,16969.0
2021-06-30 10:10:00,158.36,158.48,158.36,158.43,31217.0,146.1566,146.2674,146.1566,146.2213,31217.0
2021-06-30 10:15:00,158.4,158.43,158.37,158.39,15155.0,146.1936,146.2213,146.1659,146.1843,15155.0
2021-06-30 10:20:00,158.38,158.46,158.37,158.4,23838.0,146.1751,146.2489,146.1659,146.1936,23838.0
2021-06-30 10:25:00,158.41,158.44,158.32,158.36,28405.0,146.2028,146.2305,146.1197,146.1566,28405.0
2021-06-30 10:30:00,158.36,158.53,158.32,158.52,49295.0,146.1566,146.3135,146.1197,146.3043,49295.0
2021-06-30 10:35:00,158.52,158.56,158.49,158.55,22466.0,146.3043,146.3412,146.2766,146.332,22466.0
2021-06-30 10:40:00,158.56,158.56,158.44,158.49,31482.0,146.3412,146.3412,146.2305,146.2766,31482.0
2021-06-30 10:45:00,158.49,158.59,158.47,158.57,21738.0,146.2766,146.3689,146.2582,146.3505,21738.0
2021-06-30 10:50:00,158.57,158.57,158.38,158.39,21768.0,146.3505,146.3505,146.1751,146.1843,21768.0
2021-06-30 10:55:00,158.39,158.46,158.36,158.43,39029.0,146.1843,146.2489,146.1566,146.2213,39029.0
2021-06-30 11:00:00,158.42,158.48,158.33,158.37,14767.0,146.212,146.2674,146.129,146.1659,14767.0
2021-06-30 11:05:00,158.34,158.35,158.27,158.31,44781.0,146.1382,146.1474,146.0736,146.1105,44781.0
2021-06-30 11:10:00,158.31,158.32,158.27,158.29,41257.0,146.1105,146.1197,146.0736,146.092,41257.0
2021-06-30 11:15:00,158.29,158.34,158.25,158.34,33797.0,146.092,146.1382,146.0551,146.1382,33797.0
2021-06-30 11:20:00,158.33,158.45,158.32,158.44,11676.0,146.129,146.2397,146.1197,146.2305,11676.0
2021-06-30 11:25:00,158.43,158.45,158.37,158.41,7707.0,146.2213,146.2397,146.1659,146.2028,7707.0
2021-06-30 11:30:00,158.41,158.45,158.37,158.37,11994.0,146.2028,146.2397,146.1659,146.1659,11994.0
2021-06-30 11:35:00,158.38,158.46,158.38,158.45,11082.0,146.1751,146.2489,146.1751,146.2397,11082.0
2021-06-30 11:40:00,158.43,158.49,158.41,158.48,7969.0,146.2213,146.2766,146.2028,146.2674,7969.0
2021-06-30 11:45:00,158.49,158.5,158.43,158.44,8675.0,146.2766,146.2859,146.2213,146.2305,8675.0
2021-06-30 11:50:00,158.42,158.45,158.4,158.44,12048.0,146.212,146.2397,146.1936,146.2305,12048.0
2021-06-30 11:55:00,158.44,158.48,158.42,158.43,6355.0,146.2305,146.2674,146.212,146.2213,6355.0
2021-06-30 12:00:00,158.43,158.52,158.41,158.49,41909.0,146.2213,146.3043,146.2028,146.2766,41909.0
2021-06-30 12:05:00,158.48,158.5,158.43,158.43,9169.0,146.2674,146.2859,146.2213,146.2213,9169.0
2021-06-30 12:10:00,158.43,158.49,158.43,158.48,11448.0,146.2213,146.2766,146.2213,146.2674,11448.0
2021-06-30 12:15:00,158.47,158.49,158.44,158.49,21800.0,146.2582,146.2766,146.2305,146.2766,21800.0
2021-06-30 12:20:00,158.47,158.55,158.46,158.55,18365.0,146.2582,146.332,146.2489,146.332,18365.0
2021-06-30 12:25:00,158.55,158.62,158.53,158.58,32477.0,146.332,146.3966,146.3135,146.3597,32477.0
2021-06-30 12:30:00,158.58,158.67,158.58,158.65,7727.0,146.3597,146.4428,146.3597,146.4243,7727.0
2021-06-30 12:35:00,158.67,158.7,158.66,158.67,6233.0,146.4428,146.4704,146.4335,146.4428,6233.0
2021-06-30 12:40:00,158.68,158.68,158.63,158.68,5750.0,146.452,146.452,146.4058,146.452,5750.0
2021-06-30 12:45:00,158.67,158.7,158.64,158.64,26298.0,146.4428,146.4704,146.4151,146.4151,26298.0
2021-06-30 12:50:00,158.64,158.66,158.6,158.65,10666.0,146.4151,146.4335,146.3782,146.4243,10666.0
2021-06-30 12:55:00,158.66,158.67,158.58,158.59,14098.0,146.4335,146.4428,146.3597,146.3689,14098.0
2021-06-30 13:00:00,158.58,158.59,158.55,158.57,6303.0,146.3597,146.3689,146.332,146.3505,6303.0
2021-06-30 13:05:00,158.56,158.57,158.52,158.57,6875.0,146.3412,146.3505,146.3043,146.3505,6875.0
2021-06-30 13:10:00,158.55,158.55,158.47,158.48,13983.0,146.332,146.332,146.2582,146.2674,13983.0
2021-06-30 13:15:00,158.48,158.48,158.44,158.44,3385.0,146.2674,146.2674,146.2305,146.2305,3385.0
2021-06-30 13:20:00,158.41,158.48,158.41,158.46,7168.0,146.2028,146.2674,146.2028,146.2489,7168.0
2021-06-30 13:25:00,158.46,158.48,158.42,158.45,19946.0,146.2489,146.2674,146.212,146.2397,19946.0
2021-06-30 13:30:00,158.45,158.46,158.39,158.42,4535.0,146.2397,146.2489,146.1843,146.212,4535.0
2021-06-30 13:35:00,158.41,158.41,158.39,158.4,3578.0,146.2028,146.2028,146.1843,146.1936,3578.0
2021-06-30 13:40:00,158.39,158.4,158.33,158.37,15435.0,146.1843,146.1936,146.129,146.1659,15435.0
2021-06-30 13:45:00,158.37,158.39,158.36,158.39,12388.0,146.1659,146.1843,146.1566,146.1843,12388.0
2021-06-30 13:50:00,158.39,158.42,158.37,158.41,14114.0,146.1843,146.212,146.1659,146.2028,14114.0
2021-06-30 13:55:00,158.42,158.42,158.36,158.41,29281.0,146.212,146.212,146.1566,146.2028,29281.0
2021-06-30 14:00:00,158.41,158.42,158.38,158.42,21691.0,146.2028,146.212,146.1751,146.212,21691.0
2021-06-30 14:05:00,158.41,158.42,158.38,158.38,10482.0,146.2028,146.212,146.1751,146.1751,10482.0
2021-06-30 14:10:00,158.39,158.45,158.35,158.44,17803.0,146.1843,146.2397,146.1474,146.2305,17803.0
2021-06-30 14:15:00,158.43,158.5,158.42,158.47,17083.0,146.2213,146.2859,146.212,146.2582,17083.0
2021-06-30 14:20:00,158.48,158.51,158.47,158.47,36259.0,146.2674,146.2951,146.2582,146.2582,36259.0
2021-06-30 14:25:00,158.48,158.5,158.47,158.49,16202.0,146.2674,146.2859,146.2582,146.2766,16202.0
2021-06-30 14:30:00,158.49,158.5,158.47,158.49,20057.0,146.2766,146.2859,146.2582,146.2766,20057.0
2021-06-30 14:35:00,158.49,158.49,158.46,158.47,9962.0,146.2766,146.2766,146.2489,146.2582,9962.0
2021-06-30 14:40:00,158.47,158.5,158.47,158.48,13386.0,146.2582,146.2859,146.2582,146.2674,13386.0
2021-06-30 14:45:00,158.48,158.53,158.48,158.51,12999.0,146.2674,146.3135,146.2674,146.2951,12999.0
2021-06-30 14:50:00,158.5,158.52,158.45,158.47,25956.0,146.2859,146.3043,146.2397,146.2582,25956.0
2021-06-30 14:55:00,158.47,158.55,158.47,158.53,21653.0,146.2582,146.332,146.2582,146.3135,21653.0
2021-06-30 15:00:00,158.53,158.53,158.47,158.47,99953.0,146.3135,146.3135,146.2582,146.2582,99953.0
2021-06-30 15:05:00,158.47,158.49,158.45,158.48,156196.0,146.2582,146.2766,146.2397,146.2674,156196.0
2021-06-30 15:10:00,158.49,158.52,158.48,158.5,20488.0,146.2766,146.3043,146.2674,146.2859,20488.0
2021-06-30 15:15:00,158.49,158.51,158.47,158.49,13048.0,146.2766,146.2951,146.2582,146.2766,13048.0
2021-06-30 15:20:00,158.51,158.57,158.51,158.56,28887.0,146.2951,146.3505,146.2951,146.3412,28887.0
2021-06-30 15:25:00,158.56,158.58,158.53,158.56,34528.0,146.3412,146.3597,146.3135,146.3412,34528.0
2021-06-30 15:30:00,158.55,158.57,158.48,158.57,51104.0,146.332,146.3505,146.2674,146.3505,51104.0
2021-06-30 15:35:00,158.57,158.67,158.57,158.66,26715.0,146.3505,146.4428,146.3505,146.4335,26715.0
2021-06-30 15:40:00,158.66,158.67,158.57,158.62,49353.0,146.4335,146.4428,146.3505,146.3966,49353.0
2021-06-30 15:45:00,158.63,158.72,158.61,158.61,54972.0,146.4058,146.4889,146.3874,146.3874,54972.0
2021-06-30 15:50:00,158.61,158.78,158.56,158.77,123780.0,146.3874,146.5443,146.3412,146.535,123780.0
2021-06-30 15:55:00,158.77,158.85,158.64,158.65,187156.0,146.535,146.6089,146.4151,146.4243,187156.0
2021-07-01 09:30:00,159.13,159.38,159.07,159.12,61438.0,146.8673,147.098,146.8119,146.8581,61438.0
2021-07-01 09:35:00,159.1,159.11,158.94,159.02,25218.0,146.8396,146.8488,146.6919,146.7658,25218.0
2021-07-01 09:40:00,159.02,159.21,158.97,159.2,59154.0,146.7658,146.9411,146.7196,146.9319,59154.0
2021-07-01 09:45:00,159.21,159.26,159.13,159.24,72808.0,146.9411,146.9873,146.8673,146.9688,72808.0
2021-07-01 09:50:00,159.24,159.3,159.1,159.29,49879.0,146.9688,147.0242,146.8396,147.015,49879.0
2021-07-01 09:55:00,159.28,159.31,159.22,159.24,30906.0,147.0057,147.0334,146.9504,146.9688,30906.0
2021-07-01 10:00:00,159.22,159.32,159.16,159.27,28759.0,146.9504,147.0427,146.895,146.9965,28759.0
2021-07-01 10:05:00,159.26,159.44,159.26,159.43,50838.0,146.9873,147.1534,146.9873,147.1442,50838.0
2021-07-01 10:10:00,159.42,159.5,159.37,159.49,65319.0,147.135,147.2088,147.0888,147.1996,65319.0
2021-07-01 10:15:00,159.5,159.6,159.48,159.59,77499.0,147.2088,147.3011,147.1903,147.2919,77499.0
2021-07-01 10:20:00,159.59,159.6,159.43,159.44,27788.0,147.2919,147.3011,147.1442,147.1534,27788.0
2021-07-01 10:25:00,159.43,159.46,159.34,159.38,38744.0,147.1442,147.1719,147.0611,147.098,38744.0
2021-07-01 10:30:00,159.39,159.39,159.3,159.34,29612.0,147.1073,147.1073,147.0242,147.0611,29612.0
2021-07-01 10:35:00,159.35,159.37,159.28,159.36,509171.0,147.0704,147.0888,147.0057,147.0796,509171.0
2021-07-01 10:40:00,159.35,159.45,159.32,159.44,26691.0,147.0704,147.1626,147.0427,147.1534,26691.0
2021-07-01 10:45:00,159.46,159.47,159.43,159.47,28944.0,147.1719,147.1811,147.1442,147.1811,28944.0
2021-07-01 10:50:00,159.48,159.54,159.45,159.46,36675.0,147.1903,147.2457,147.1626,147.1719,36675.0
2021-07-01 10:55:00,159.48,159.5,159.4,159.41,19215.0,147.1903,147.2088,147.1165,147.1257,19215.0
2021-07-01 11:00:00,159.4,159.52,159.39,159.52,11022.0,147.1165,147.2273,147.1073,147.2273,11022.0
2021-07-01 11:05:00,159.53,159.62,159.53,159.57,14613.0,147.2365,147.3195,147.2365,147.2734,14613.0
2021-07-01 11:10:00,159.56,159.6,159.48,159.51,26805.0,147.2642,147.3011,147.1903,147.218,26805.0
2021-07-01 11:15:00,159.51,159.56,159.42,159.44,24506.0,147.218,147.2642,147.135,147.1534,24506.0
2021-07-01 11:20:00,159.42,159.47,159.42,159.44,27021.0,147.135,147.1811,147.135,147.1534,27021.0
2021-07-01 11:25:00,159.44,159.61,159.43,159.6,21624.0,147.1534,147.3103,147.1442,147.3011,21624.0
2021-07-01 11:30:00,159.59,159.64,159.55,159.58,15287.0,147.2919,147.338,147.2549,147.2826,15287.0
2021-07-01 11:35:00,159.57,159.63,159.53,159.6,285433.0,147.2734,147.3288,147.2365,147.3011,285433.0
2021-07-01 11:40:00,159.58,159.59,159.55,159.59,13737.0,147.2826,147.2919,147.2549,147.2919,13737.0
2021-07-01 11:45:00,159.58,159.6,159.54,159.57,24953.0,147.2826,147.3011,147.2457,147.2734,24953.0
2021-07-01 11:50:00,159.58,159.64,159.58,159.62,5675.0,147.2826,147.338,147.2826,147.3195,5675.0
2021-07-01 11:55:00,159.62,159.63,159.54,159.58,11065.0,147.3195,147.3288,147.2457,147.2826,11065.0
2021-07-01 12:00:00,159.59,159.61,159.55,159.6,8814.0,147.2919,147.3103,147.2549,147.3011,8814.0
2021-07-01 12:05:00,159.59,159.61,159.57,159.59,18340.0,147.2919,147.3103,147.2734,147.2919,18340.0
2021-07-01 12:10:00,159.58,159.6,159.53,159.53,19218.0,147.2826,147.3011,147.2365,147.2365,19218.0
2021-07-01 12:15:00,159.54,159.59,159.54,159.59,10690.0,147.2457,147.2919,147.2457,147.2919,10690.0
2021-07-01 12:20:00,159.58,159.6,159.55,159.57,6002.0,147.2826,147.3011,147.2549,147.2734,6002.0
2021-07-01 12:25:00,159.56,159.61,159.55,159.61,7760.0,147.2642,147.3103,147.2549,147.3103,7760.0
2021-07-01 12:30:00,159.57,159.69,159.56,159.69,183835.0,147.2734,147.3842,147.2642,147.3842,183835.0
2021-07-01 12:35:00,159.69,159.7,159.66,159.67,21324.0,147.3842,147.3934,147.3565,147.3657,21324.0
2021-07-01 12:40:00,159.66,159.69,159.66,159.69,10806.0,147.3565,147.3842,147.3565,147.3842,10806.0
2021-07-01 12:45:00,159.67,159.7,159.64,159.66,157212.0,147.3657,147.3934,147.338,147.3565,157212.0
2021-07-01 12:50:00,159.66,159.71,159.65,159.67,48991.0,147.3565,147.4026,147.3472,147.3657,48991.0
2021-07-01 12:55:00,159.67,159.7,159.65,159.69,11224.0,147.3657,147.3934,147.3472,147.3842,11224.0
2021-07-01 13:00:00,159.68,159.7,159.67,159.7,73194.0,147.3749,147.3934,147.3657,147.3934,73194.0
2021-07-01 13:05:00,159.7,159.74,159.69,159.74,33261.0,147.3934,147.4303,147.3842,147.4303,33261.0
2021-07-01 13:10:00,159.74,159.76,159.71,159.73,111748.0,147.4303,147.4488,147.4026,147.4211,111748.0
2021-07-01 13:15:00,159.72,159.77,159.71,159.75,31487.0,147.4118,147.458,147.4026,147.4395,31487.0
2021-07-01 13:20:00,159.75,159.78,159.73,159.75,30494.0,147.4395,147.4672,147.4211,147.4395,30494.0
2021-07-01 13:25:00,159.75,159.77,159.74,159.76,15845.0,147.4395,147.458,147.4303,147.4488,15845.0
2021-07-01 13:30:00,159.77,159.79,159.73,159.78,13317.0,147.458,147.4764,147.4211,147.4672,13317.0
2021-07-01 13:35:00,159.79,159.83,159.75,159.79,34837.0,147.4764,147.5134,147.4395,147.4764,34837.0
2021-07-01 13:40:00,159.79,159.8,159.73,159.77,20722.0,147.4764,147.4857,147.4211,147.458,20722.0
2021-07-01 13:45:00,159.75,159.78,159.73,159.75,15969.0,147.4395,147.4672,147.4211,147.4395,15969.0
2021-07-01 13:50:00,159.75,159.77,159.72,159.74,41366.0,147.4395,147.458,147.4118,147.4303,41366.0
2021-07-01 13:55:00,159.75,159.77,159.72,159.74,53102.0,147.4395,147.458,147.4118,147.4303,53102.0
2021-07-01 14:00:00,159.73,159.73,159.66,159.67,20296.0,147.4211,147.4211,147.3565,147.3657,20296.0
2021-07-01 14:05:00,159.67,159.67,159.57,159.59,31781.0,147.3657,147.3657,147.2734,147.2919,31781.0
2021-07-01 14:10:00,159.59,159.62,159.57,159.62,7821.0,147.2919,147.3195,147.2734,147.3195,7821.0
2021-07-01 14:15:00,159.62,159.66,159.6,159.65,15961.0,147.3195,147.3565,147.3011,147.3472,15961.0
2021-07-01 14:20:00,159.65,159.69,159.61,159.69,42761.0,147.3472,147.3842,147.3103,147.3842,42761.0
2021-07-01 14:25:00,159.69,159.77,159.68,159.77,16064.0,147.3842,147.458,147.3749,147.458,16064.0
2021-07-01 14:30:00,159.77,159.8,159.74,159.8,12734.0,147.458,147.4857,147.4303,147.4857,12734.0
2021-07-01 14:35:00,159.81,159.83,159.75,159.77,54256.0,147.4949,147.5134,147.4395,147.458,54256.0
2021-07-01 14:40:00,159.77,159.81,159.76,159.79,13815.0,147.458,147.4949,147.4488,147.4764,13815.0
2021-07-01 14:45:00,159.78,159.8,159.76,159.8,24694.0,147.4672,147.4857,147.4488,147.4857,24694.0
2021-07-01 14:50:00,159.8,159.8,159.75,159.76,37509.0,147.4857,147.4857,147.4395,147.4488,37509.0
2021-07-01 14:55:00,159.75,159.81,159.75,159.81,31412.0,147.4395,147.4949,147.4395,147.4949,31412.0
2021-07-01 15:00:00,159.81,159.85,159.8,159.82,26034.0,147.4949,147.5318,147.4857,147.5041,26034.0
2021-07-01 15:05:00,159.79,159.82,159.76,159.81,13866.0,147.4764,147.5041,147.4488,147.4949,13866.0
2021-07-01 15:10:00,159.81,159.85,159.8,159.84,24050.0,147.4949,147.5318,147.4857,147.5226,24050.0
2021-07-01 15:15:00,159.84,159.85,159.8,159.84,22413.0,147.5226,147.5318,147.4857,147.5226,22413.0
2021-07-01 15:20:00,159.83,159.83,159.79,159.81,20294.0,147.5134,147.5134,147.4764,147.4949,20294.0
2021-07-01 15:25:00,159.83,159.84,159.76,159.78,48709.0,147.5134,147.5226,147.4488,147.4672,48709.0
2021-07-01 15:30:00,159.78,159.81,159.74,159.74,40498.0,147.4672,147.4949,147.4303,147.4303,40498.0
2021-07-01 15:35:00,159.74,159.78,159.7,159.73,15846.0,147.4303,147.4672,147.3934,147.4211,15846.0
2021-07-01 15:40:00,159.72,159.76,159.72,159.73,18511.0,147.4118,147.4488,147.4118,147.4211,18511.0
2021-07-01 15:45:00,159.72,159.73,159.66,159.7,63670.0,147.4118,147.4211,147.3565,147.3934,63670.0
2021-07-01 15:50:00,159.7,159.74,159.58,159.59,63867.0,147.3934,147.4303,147.2826,147.2919,63867.0
2021-07-01 15:55:00,159.6,159.72,159.59,159.72,112583.0,147.3011,147.4118,147.2919,147.4118,112583.0
2021-07-02 09:30:00,160.0,160.0,159.71,159.72,44570.0,147.6703,147.6703,147.4026,147.4118,44570.0
2021-07-02 09:35:00,159.72,159.74,159.54,159.62,27085.0,147.4118,147.4303,147.2457,147.3195,27085.0
2021-07-02 09:40:00,159.61,159.63,159.49,159.56,31860.0,147.3103,147.3288,147.1996,147.2642,31860.0
2021-07-02 09:45:00,159.55,159.65,159.54,159.61,51636.0,147.2549,147.3472,147.2457,147.3103,51636.0
2021-07-02 09:50:00,159.6,159.74,159.59,159.64,219040.0,147.3011,147.4303,147.2919,147.338,219040.0
2021-07-02 09:55:00,159.62,159.64,159.57,159.6,39461.0,147.3195,147.338,147.2734,147.3011,39461.0
2021-07-02 10:00:00,159.59,159.67,159.52,159.66,53074.0,147.2919,147.3657,147.2273,147.3565,53074.0
2021-07-02 10:05:00,159.66,159.66,159.55,159.56,9348.0,147.3565,147.3565,147.2549,147.2642,9348.0
2021-07-02 10:10:00,159.56,159.56,159.45,159.46,20222.0,147.2642,147.2642,147.1626,147.1719,20222.0
2021-07-02 10:15:00,159.46,159.61,159.46,159.55,22017.0,147.1719,147.3103,147.1719,147.2549,22017.0
2021-07-02 10:20:00,159.56,159.58,159.48,159.56,28442.0,147.2642,147.2826,147.1903,147.2642,28442.0
2021-07-02 10:25:00,159.57,159.64,159.57,159.61,15939.0,147.2734,147.338,147.2734,147.3103,15939.0
2021-07-02 10:30:00,159.62,159.72,159.62,159.66,9787.0,147.3195,147.4118,147.3195,147.3565,9787.0
2021-07-02 10:35:00,159.67,159.67,159.57,159.62,11480.0,147.3657,147.3657,147.2734,147.3195,11480.0
2021-07-02 10:40:00,159.63,159.66,159.62,159.62,17024.0,147.3288,147.3565,147.3195,147.3195,17024.0
2021-07-02 10:45:00,159.64,159.67,159.63,159.65,10678.0,147.338,147.3657,147.3288,147.3472,10678.0
2021-07-02 10:50:00,159.64,159.67,159.6,159.67,15592.0,147.338,147.3657,147.3011,147.3657,15592.0
2021-07-02 10:55:00,159.66,159.68,159.61,159.68,34008.0,147.3565,147.3749,147.3103,147.3749,34008.0
2021-07-02 11:00:00,159.66,159.68,159.58,159.58,38675.0,147.3565,147.3749,147.2826,147.2826,38675.0
2021-07-02 11:05:00,159.59,159.63,159.58,159.6,8578.0,147.2919,147.3288,147.2826,147.3011,8578.0
2021-07-02 11:10:00,159.64,159.69,159.61,159.67,6431.0,147.338,147.3842,147.3103,147.3657,6431.0
2021-07-02 11:15:00,159.67,159.67,159.63,159.67,7254.0,147.3657,147.3657,147.3288,147.3657,7254.0
2021-07-02 11:20:00,159.66,159.74,159.66,159.74,6883.0,147.3565,147.4303,147.3565,147.4303,6883.0
2021-07-02 11:25:00,159.74,159.79,159.73,159.78,8927.0,147.4303,147.4764,147.4211,147.4672,8927.0
2021-07-02 11:30:00,159.78,159.78,159.73,159.74,11131.0,147.4672,147.4672,147.4211,147.4303,11131.0
2021-07-02 11:35:00,159.74,159.74,159.67,159.7,10437.0,147.4303,147.4303,147.3657,147.3934,10437.0
2021-07-02 11:40:00,159.7,159.7,159.65,159.66,10655.0,147.3934,147.3934,147.3472,147.3565,10655.0
2021-07-02 11:45:00,159.67,159.73,159.65,159.73,19083.0,147.3657,147.4211,147.3472,147.4211,19083.0
2021-07-02 11:50:00,159.72,159.76,159.7,159.74,10151.0,147.4118,147.4488,147.3934,147.4303,10151.0
2021-07-02 11:55:00,159.72,159.81,159.72,159.78,20020.0,147.4118,147.4949,147.4118,147.4672,20020.0
2021-07-02 12:00:00,159.78,159.8,159.75,159.79,14318.0,147.4672,147.4857,147.4395,147.4764,14318.0
2021-07-02 12:05:00,159.78,159.81,159.78,159.79,9710.0,147.4672,147.4949,147.4672,147.4764,9710.0
2021-07-02 12:10:00,159.78,159.8,159.73,159.73,11965.0,147.4672,147.4857,147.4211,147.4211,11965.0
2021-07-02 12:15:00,159.73,159.77,159.71,159.76,7007.0,147.4211,147.458,147.4026,147.4488,7007.0
2021-07-02 12:20:00,159.75,159.76,159.72,159.73,3655.0,147.4395,147.4488,147.4118,147.4211,3655.0
2021-07-02 12:25:00,159.73,159.76,159.73,159.76,4185.0,147.4211,147.4488,147.4211,147.4488,4185.0
2021-07-02 12:30:00,159.75,159.85,159.72,159.84,68980.0,147.4395,147.5318,147.4118,147.5226,68980.0
2021-07-02 12:35:00,159.85,159.88,159.83,159.88,35500.0,147.5318,147.5595,147.5134,147.5595,35500.0
2021-07-02 12:40:00,159.88,159.97,159.87,159.97,14110.0,147.5595,147.6426,147.5503,147.6426,14110.0
2021-07-02 12:45:00,159.97,160.02,159.95,160.0,10051.0,147.6426,147.6887,147.6241,147.6703,10051.0
2021-07-02 12:50:00,160.0,160.07,159.99,160.06,10412.0,147.6703,147.7349,147.661,147.7256,10412.0
2021-07-02 12:55:00,160.05,160.07,160.02,160.04,11315.0,147.7164,147.7349,147.6887,147.7072,11315.0
2021-07-02 13:00:00,160.03,160.15,160.03,160.15,9699.0,147.698,147.8087,147.698,147.8087,9699.0
2021-07-02 13:05:00,160.15,160.17,160.08,160.09,8339.0,147.8087,147.8272,147.7441,147.7533,8339.0
2021-07-02 13:10:00,160.09,160.09,160.03,160.05,2920.0,147.7533,147.7533,147.698,147.7164,2920.0
2021-07-02 13:15:00,160.05,160.07,160.04,160.04,7942.0,147.7164,147.7349,147.7072,147.7072,7942.0
2021-07-02 13:20:00,160.04,160.09,160.04,160.05,5244.0,147.7072,147.7533,147.7072,147.7164,5244.0
2021-07-02 13:25:00,160.06,160.07,160.03,160.05,18751.0,147.7256,147.7349,147.698,147.7164,18751.0
2021-07-02 13:30:00,160.06,160.06,159.98,159.98,10652.0,147.7256,147.7256,147.6518,147.6518,10652.0
2021-07-02 13:35:00,159.97,160.06,159.96,160.06,10260.0,147.6426,147.7256,147.6333,147.7256,10260.0
2021-07-02 13:40:00,160.06,160.09,160.05,160.06,11360.0,147.7256,147.7533,147.7164,147.7256,11360.0
2021-07-02 13:45:00,160.06,160.06,160.03,160.06,5331.0,147.7256,147.7256,147.698,147.7256,5331.0
2021-07-02 13:50:00,160.06,160.07,159.97,159.97,28187.0,147.7256,147.7349,147.6426,147.6426,28187.0
2021-07-02 13:55:00,160.0,160.02,160.0,160.02,3878.0,147.6703,147.6887,147.6703,147.6887,3878.0
2021-07-02 14:00:00,160.02,160.06,160.01,160.05,31930.0,147.6887,147.7256,147.6795,147.7164,31930.0
2021-07-02 14:05:00,160.07,160.11,160.07,160.08,3535.0,147.7349,147.7718,147.7349,147.7441,3535.0
2021-07-02 14:10:00,160.12,160.12,160.07,160.11,3864.0,147.781,147.781,147.7349,147.7718,3864.0
2021-07-02 14:15:00,160.09,160.12,160.08,160.12,5270.0,147.7533,147.781,147.7441,147.781,5270.0
2021-07-02 14:20:00,160.12,160.15,160.12,160.14,7941.0,147.781,147.8087,147.781,147.7995,7941.0
2021-07-02 14:25:00,160.14,160.15,160.09,160.14,7865.0,147.7995,147.8087,147.7533,147.7995,7865.0
2021-07-02 14:30:00,160.14,160.14,160.11,160.12,3112.0,147.7995,147.7995,147.7718,147.781,3112.0
2021-07-02 14:35:00,160.14,160.15,160.09,160.11,10041.0,147.7995,147.8087,147.7533,147.7718,10041.0
2021-07-02 14:40:00,160.12,160.14,160.08,160.1,25355.0,147.781,147.7995,147.7441,147.7626,25355.0
2021-07-02 14:45:00,160.11,160.11,160.05,160.06,16328.0,147.7718,147.7718,147.7164,147.7256,16328.0
2021-07-02 14:50:00,160.08,160.1,160.05,160.06,14523.0,147.7441,147.7626,147.7164,147.7256,14523.0
2021-07-02 14:55:00,160.08,160.08,160.02,160.04,2554.0,147.7441,147.7441,147.6887,147.7072,2554.0
2021-07-02 15:00:00,160.04,160.09,160.04,160.08,4699.0,147.7072,147.7533,147.7072,147.7441,4699.0
2021-07-02 15:05:00,160.09,160.16,160.09,160.14,8585.0,147.7533,147.8179,147.7533,147.7995,8585.0
2021-07-02 15:10:00,160.13,160.18,160.08,160.12,29865.0,147.7902,147.8364,147.7441,147.781,29865.0
2021-07-02 15:15:00,160.12,160.14,160.08,160.09,11408.0,147.781,147.7995,147.7441,147.7533,11408.0
2021-07-02 15:20:00,160.09,160.1,160.07,160.07,7492.0,147.7533,147.7626,147.7349,147.7349,7492.0
2021-07-02 15:25:00,160.07,160.11,160.06,160.1,12020.0,147.7349,147.7718,147.7256,147.7626,12020.0
2021-07-02 15:30:00,160.1,160.11,160.04,160.05,7844.0,147.7626,147.7718,147.7072,147.7164,7844.0
2021-07-02 15:35:00,160.04,160.11,159.99,160.09,28039.0,147.7072,147.7718,147.661,147.7533,28039.0
2021-07-02 15:40:00,160.09,160.13,160.04,160.07,68210.0,147.7533,147.7902,147.7072,147.7349,68210.0
2021-07-02 15:45:00,160.07,160.12,160.04,160.09,135615.0,147.7349,147.781,147.7072,147.7533,135615.0
2021-07-02 15:50:00,160.09,160.24,160.09,160.16,194606.0,147.7533,147.8918,147.7533,147.8179,194606.0
2021-07-02 15:55:00,160.16,160.16,160.01,160.07,232889.0,147.8179,147.8179,147.6795,147.7349,232889.0
2021-07-06 09:30:00,159.95,159.95,159.35,159.37,100210.0,147.6241,147.6241,147.0704,147.0888,100210.0
2021-07-06 09:35:00,159.26,159.28,158.92,159.01,32021.0,146.9873,147.0057,146.6735,146.7566,32021.0
2021-07-06 09:40:00,159.01,159.01,158.87,158.88,19809.0,146.7566,146.7566,146.6273,146.6366,19809.0
2021-07-06 09:45:00,158.91,159.09,158.88,158.99,57387.0,146.6643,146.8304,146.6366,146.7381,57387.0
2021-07-06 09:50:00,159.0,159.02,158.88,158.9,42120.0,146.7473,146.7658,146.6366,146.655,42120.0
2021-07-06 09:55:00,158.88,158.92,158.81,158.82,24109.0,146.6366,146.6735,146.572,146.5812,24109.0
2021-07-06 10:00:00,158.81,158.82,158.5,158.53,46037.0,146.572,146.5812,146.2859,146.3135,46037.0
2021-07-06 10:05:00,158.53,158.53,158.41,158.41,28534.0,146.3135,146.3135,146.2028,146.2028,28534.0
2021-07-06 10:10:00,158.42,158.44,158.34,158.35,38634.0,146.212,146.2305,146.1382,146.1474,38634.0
2021-07-06 10:15:00,158.33,158.39,158.22,158.32,77413.0,146.129,146.1843,146.0274,146.1197,77413.0
2021-07-06 10:20:00,158.31,158.31,158.08,158.15,37156.0,146.1105,146.1105,145.8982,145.9628,37156.0
2021-07-06 10:25:00,158.13,158.28,158.13,158.25,41700.0,145.9444,146.0828,145.9444,146.0551,41700.0
2021-07-06 10:30:00,158.21,158.21,157.97,158.06,38884.0,146.0182,146.0182,145.7967,145.8798,38884.0
2021-07-06 10:35:00,158.04,158.3,158.03,158.28,32322.0,145.8613,146.1013,145.8521,146.0828,32322.0
2021-07-06 10:40:00,158.27,158.27,158.12,158.22,14448.0,146.0736,146.0736,145.9351,146.0274,14448.0
2021-07-06 10:45:00,158.19,158.19,158.03,158.06,9924.0,145.9997,145.9997,145.8521,145.8798,9924.0
2021-07-06 10:50:00,158.01,158.02,157.92,157.94,7909.0,145.8336,145.8428,145.7506,145.769,7909.0
2021-07-06 10:55:00,157.93,157.94,157.78,157.78,13920.0,145.7598,145.769,145.6213,145.6213,13920.0
2021-07-06 11:00:00,157.77,157.84,157.68,157.69,13076.0,145.6121,145.6767,145.529,145.5383,13076.0
2021-07-06 11:05:00,157.64,157.82,157.64,157.81,29195.0,145.4921,145.6583,145.4921,145.649,29195.0
2021-07-06 11:10:00,157.79,157.81,157.7,157.78,28403.0,145.6306,145.649,145.5475,145.6213,28403.0
2021-07-06 11:15:00,157.78,157.87,157.68,157.71,20613.0,145.6213,145.7044,145.529,145.5567,20613.0
2021-07-06 11:20:00,157.72,157.74,157.63,157.66,23937.0,145.566,145.5844,145.4829,145.5106,23937.0
2021-07-06 11:25:00,157.67,157.86,157.59,157.86,37487.0,145.5198,145.6952,145.446,145.6952,37487.0
2021-07-06 11:30:00,157.86,157.99,157.81,157.94,17863.0,145.6952,145.8152,145.649,145.769,17863.0
2021-07-06 11:35:00,157.96,158.04,157.95,158.03,14158.0,145.7875,145.8613,145.7782,145.8521,14158.0
2021-07-06 11:40:00,158.04,158.16,158.04,158.14,63819.0,145.8613,145.9721,145.8613,145.9536,63819.0
2021-07-06 11:45:00,158.14,158.17,158.05,158.17,36525.0,145.9536,145.9813,145.8705,145.9813,36525.0
2021-07-06 11:50:00,158.18,158.18,158.0,158.01,23642.0,145.9905,145.9905,145.8244,145.8336,23642.0
2021-07-06 11:55:00,158.01,158.04,157.98,158.03,7627.0,145.8336,145.8613,145.8059,145.8521,7627.0
2021-07-06 12:00:00,158.0,158.0,157.87,157.93,12227.0,145.8244,145.8244,145.7044,145.7598,12227.0
2021-07-06 12:05:00,157.93,157.94,157.85,157.86,14052.0,145.7598,145.769,145.6859,145.6952,14052.0
2021-07-06 12:10:00,157.83,158.03,157.83,158.01,26170.0,145.6675,145.8521,145.6675,145.8336,26170.0
2021-07-06 12:15:00,158.01,158.07,157.98,158.03,46113.0,145.8336,145.889,145.8059,145.8521,46113.0
2021-07-06 12:20:00,158.01,158.04,157.95,157.96,23422.0,145.8336,145.8613,145.7782,145.7875,23422.0
2021-07-06 12:25:00,157.98,157.99,157.85,157.99,53367.0,145.8059,145.8152,145.6859,145.8152,53367.0
2021-07-06 12:30:00,157.96,157.97,157.81,157.86,24123.0,145.7875,145.7967,145.649,145.6952,24123.0
2021-07-06 12:35:00,157.86,157.94,157.84,157.9,19447.0,145.6952,145.769,145.6767,145.7321,19447.0
2021-07-06 12:40:00,157.92,157.92,157.79,157.8,9588.0,145.7506,145.7506,145.6306,145.6398,9588.0
2021-07-06 12:45:00,157.8,157.9,157.75,157.88,10650.0,145.6398,145.7321,145.5937,145.7136,10650.0
2021-07-06 12:50:00,157.89,157.95,157.88,157.92,12434.0,145.7229,145.7782,145.7136,145.7506,12434.0
2021-07-06 12:55:00,157.92,157.97,157.89,157.97,15516.0,145.7506,145.7967,145.7229,145.7967,15516.0
2021-07-06 13:00:00,157.99,158.09,157.97,158.07,13429.0,145.8152,145.9075,145.7967,145.889,13429.0
2021-07-06 13:05:00,158.08,158.1,158.04,158.1,24365.0,145.8982,145.9167,145.8613,145.9167,24365.0
2021-07-06 13:10:00,158.1,158.11,158.04,158.11,31007.0,145.9167,145.9259,145.8613,145.9259,31007.0
2021-07-06 13:15:00,158.11,158.17,158.11,158.15,18790.0,145.9259,145.9813,145.9259,145.9628,18790.0
2021-07-06 13:20:00,158.15,158.22,158.14,158.16,12839.0,145.9628,146.0274,145.9536,145.9721,12839.0
2021-07-06 13:25:00,158.18,158.19,158.08,158.12,8599.0,145.9905,145.9997,145.8982,145.9351,8599.0
2021-07-06 13:30:00,158.1,158.14,158.09,158.12,10800.0,145.9167,145.9536,145.9075,145.9351,10800.0
2021-07-06 13:35:00,158.12,158.15,158.08,158.12,7526.0,145.9351,145.9628,145.8982,145.9351,7526.0
2021-07-06 13:40:00,158.13,158.18,158.09,158.16,29885.0,145.9444,145.9905,145.9075,145.9721,29885.0
2021-07-06 13:45:00,158.17,158.17,158.12,158.16,11843.0,145.9813,145.9813,145.9351,145.9721,11843.0
2021-07-06 13:50:00,158.16,158.22,158.15,158.21,15554.0,145.9721,146.0274,145.9628,146.0182,15554.0
2021-07-06 13:55:00,158.2,158.25,158.18,158.24,8536.0,146.009,146.0551,145.9905,146.0459,8536.0
2021-07-06 14:00:00,158.24,158.32,158.24,158.3,45361.0,146.0459,146.1197,146.0459,146.1013,45361.0
2021-07-06 14:05:00,158.31,158.32,158.28,158.32,10044.0,146.1105,146.1197,146.0828,146.1197,10044.0
2021-07-06 14:10:00,158.3,158.3,158.23,158.25,12677.0,146.1013,146.1013,146.0367,146.0551,12677.0
2021-07-06 14:15:00,158.25,158.31,158.24,158.3,9193.0,146.0551,146.1105,146.0459,146.1013,9193.0
2021-07-06 14:20:00,158.32,158.36,158.32,158.33,6036.0,146.1197,146.1566,146.1197,146.129,6036.0
2021-07-06 14:25:00,158.33,158.41,158.33,158.41,7687.0,146.129,146.2028,146.129,146.2028,7687.0
2021-07-06 14:30:00,158.4,158.49,158.4,158.47,19171.0,146.1936,146.2766,146.1936,146.2582,19171.0
2021-07-06 14:35:00,158.48,158.48,158.4,158.44,11387.0,146.2674,146.2674,146.1936,146.2305,11387.0
2021-07-06 14:40:00,158.43,158.44,158.4,158.42,17445.0,146.2213,146.2305,146.1936,146.212,17445.0
2021-07-06 14:45:00,158.41,158.44,158.4,158.42,7326.0,146.2028,146.2305,146.1936,146.212,7326.0
2021-07-06 14:50:00,158.42,158.44,158.32,158.34,11038.0,146.212,146.2305,146.1197,146.1382,11038.0
2021-07-06 14:55:00,158.34,158.41,158.34,158.37,13587.0,146.1382,146.2028,146.1382,146.1659,13587.0
2021-07-06 15:00:00,158.37,158.44,158.37,158.44,5858.0,146.1659,146.2305,146.1659,146.2305,5858.0
2021-07-06 15:05:00,158.42,158.48,158.39,158.47,9429.0,146.212,146.2674,146.1843,146.2582,9429.0
2021-07-06 15:10:00,158.48,158.55,158.48,158.5,17652.0,146.2674,146.332,146.2674,146.2859,17652.0
2021-07-06 15:15:00,158.5,158.52,158.48,158.49,10767.0,146.2859,146.3043,146.2674,146.2766,10767.0
2021-07-06 15:20:00,158.49,158.52,158.47,158.51,9351.0,146.2766,146.3043,146.2582,146.2951,9351.0
2021-07-06 15:25:00,158.52,158.57,158.52,158.56,20639.0,146.3043,146.3505,146.3043,146.3412,20639.0
2021-07-06 15:30:00,158.57,158.6,158.46,158.47,20451.0,146.3505,146.3782,146.2489,146.2582,20451.0
2021-07-06 15:35:00,158.47,158.59,158.46,158.58,15422.0,146.2582,146.3689,146.2489,146.3597,15422.0
2021-07-06 15:40:00,158.6,158.61,158.56,158.59,15050.0,146.3782,146.3874,146.3412,146.3689,15050.0
2021-07-06 15:45:00,158.6,158.73,158.6,158.73,17817.0,146.3782,146.4981,146.3782,146.4981,17817.0
2021-07-06 15:50:00,158.76,158.79,158.6,158.63,40165.0,146.5258,146.5535,146.3782,146.4058,40165.0
2021-07-06 15:55:00,158.62,158.66,158.58,158.6,82702.0,146.3966,146.4335,146.3597,146.3782,82702.0
2021-07-07 09:30:00,158.34,158.87,158.23,158.86,51900.0,146.1382,146.6273,146.0367,146.6181,51900.0
2021-07-07 09:35:00,158.89,158.99,158.83,158.88,55704.0,146.6458,146.7381,146.5904,146.6366,55704.0
2021-07-07 09:40:00,158.87,158.93,158.53,158.62,105342.0,146.6273,146.6827,146.3135,146.3966,105342.0
2021-07-07 09:45:00,158.63,158.93,158.62,158.79,90050.0,146.4058,146.6827,146.3966,146.5535,90050.0
2021-07-07 09:50:00,158.74,158.74,158.39,158.41,55341.0,146.5074,146.5074,146.1843,146.2028,55341.0
2021-07-07 09:55:00,158.43,158.51,158.36,158.48,113150.0,146.2213,146.2951,146.1566,146.2674,113150.0
2021-07-07 10:00:00,158.45,158.49,158.29,158.29,39853.0,146.2397,146.2766,146.092,146.092,39853.0
2021-07-07 10:05:00,158.28,158.48,158.28,158.39,40501.0,146.0828,146.2674,146.0828,146.1843,40501.0
2021-07-07 10:10:00,158.42,158.46,158.34,158.38,35226.0,146.212,146.2489,146.1382,146.1751,35226.0
2021-07-07 10:15:00,158.39,158.43,158.34,158.38,34849.0,146.1843,146.2213,146.1382,146.1751,34849.0
2021-07-07 10:20:00,158.37,158.37,158.21,158.21,15505.0,146.1659,146.1659,146.0182,146.0182,15505.0
2021-07-07 10:25:00,158.22,158.24,157.94,157.98,57601.0,146.0274,146.0459,145.769,145.8059,57601.0
2021-07-07 10:30:00,157.96,158.01,157.82,157.82,27156.0,145.7875,145.8336,145.6583,145.6583,27156.0
2021-07-07 10:35:00,157.83,158.04,157.82,157.94,37139.0,145.6675,145.8613,145.6583,145.769,37139.0
2021-07-07 10:40:00,157.9,158.01,157.84,157.87,44462.0,145.7321,145.8336,145.6767,145.7044,44462.0
2021-07-07 10:45:00,157.83,158.17,157.79,158.13,24357.0,145.6675,145.9813,145.6306,145.9444,24357.0
2021-07-07 10:50:00,158.13,158.16,158.07,158.09,22989.0,145.9444,145.9721,145.889,145.9075,22989.0
2021-07-07 10:55:00,158.1,158.2,158.07,158.15,17341.0,145.9167,146.009,145.889,145.9628,17341.0
2021-07-07 11:00:00,158.14,158.29,158.1,158.25,62453.0,145.9536,146.092,145.9167,146.0551,62453.0
2021-07-07 11:05:00,158.25,158.4,158.25,158.27,26906.0,146.0551,146.1936,146.0551,146.0736,26906.0
2021-07-07 11:10:00,158.29,158.42,158.28,158.41,14558.0,146.092,146.212,146.0828,146.2028,14558.0
2021-07-07 11:15:00,158.42,158.51,158.36,158.49,9078.0,146.212,146.2951,146.1566,146.2766,9078.0
2021-07-07 11:20:00,158.52,158.64,158.52,158.6,9738.0,146.3043,146.4151,146.3043,146.3782,9738.0
2021-07-07 11:25:00,158.61,158.73,158.6,158.71,13607.0,146.3874,146.4981,146.3782,146.4797,13607.0
2021-07-07 11:30:00,158.71,158.85,158.71,158.82,14079.0,146.4797,146.6089,146.4797,146.5812,14079.0
2021-07-07 11:35:00,158.84,158.97,158.83,158.93,22002.0,146.5997,146.7196,146.5904,146.6827,22002.0
2021-07-07 11:40:00,158.92,158.97,158.82,158.82,17547.0,146.6735,146.7196,146.5812,146.5812,17547.0
2021-07-07 11:45:00,158.82,158.86,158.73,158.78,26153.0,146.5812,146.6181,146.4981,146.5443,26153.0
2021-07-07 11:50:00,158.8,158.82,158.66,158.69,23653.0,146.5627,146.5812,146.4335,146.4612,23653.0
2021-07-07 11:55:00,158.69,158.7,158.53,158.6,18337.0,146.4612,146.4704,146.3135,146.3782,18337.0
2021-07-07 12:00:00,158.61,158.74,158.61,158.72,22998.0,146.3874,146.5074,146.3874,146.4889,22998.0
2021-07-07 12:05:00,158.74,158.77,158.69,158.75,7017.0,146.5074,146.535,146.4612,146.5166,7017.0
2021-07-07 12:10:00,158.74,158.86,158.73,158.85,16407.0,146.5074,146.6181,146.4981,146.6089,16407.0
2021-07-07 12:15:00,158.87,158.87,158.8,158.86,14925.0,146.6273,146.6273,146.5627,146.6181,14925.0
2021-07-07 12:20:00,158.9,158.94,158.8,158.84,37409.0,146.655,146.6919,146.5627,146.5997,37409.0
2021-07-07 12:25:00,158.84,158.84,158.78,158.79,14927.0,146.5997,146.5997,146.5443,146.5535,14927.0
2021-07-07 12:30:00,158.79,158.94,158.79,158.93,9197.0,146.5535,146.6919,146.5535,146.6827,9197.0
2021-07-07 12:35:00,158.93,158.93,158.86,158.86,3462.0,146.6827,146.6827,146.6181,146.6181,3462.0
2021-07-07 12:40:00,158.85,158.86,158.71,158.71,28157.0,146.6089,146.6181,146.4797,146.4797,28157.0
2021-07-07 12:45:00,158.72,158.82,158.69,158.81,19242.0,146.4889,146.5812,146.4612,146.572,19242.0
2021-07-07 12:50:00,158.79,158.85,158.79,158.81,22583.0,146.5535,146.6089,146.5535,146.572,22583.0
2021-07-07 12:55:00,158.84,158.84,158.74,158.78,6504.0,146.5997,146.5997,146.5074,146.5443,6504.0
2021-07-07 13:00:00,158.8,158.84,158.79,158.8,6470.0,146.5627,146.5997,146.5535,146.5627,6470.0
2021-07-07 13:05:00,158.79,158.84,158.77,158.78,24035.0,146.5535,146.5997,146.535,146.5443,24035.0
2021-07-07 13:10:00,158.77,158.8,158.72,158.79,10003.0,146.535,146.5627,146.4889,146.5535,10003.0
2021-07-07 13:15:00,158.76,158.79,158.72,158.75,8527.0,146.5258,146.5535,146.4889,146.5166,8527.0
2021-07-07 13:20:00,158.74,158.74,158.65,158.67,9459.0,146.5074,146.5074,146.4243,146.4428,9459.0
2021-07-07 13:25:00,158.67,158.68,158.63,158.65,10666.0,146.4428,146.452,146.4058,146.4243,10666.0
2021-07-07 13:30:00,158.62,158.67,158.62,158.66,9935.0,146.3966,146.4428,146.3966,146.4335,9935.0
2021-07-07 13:35:00,158.68,158.74,158.67,158.74,16541.0,146.452,146.5074,146.4428,146.5074,16541.0
2021-07-07 13:40:00,158.74,158.75,158.7,158.75,8538.0,146.5074,146.5166,146.4704,146.5166,8538.0
2021-07-07 13:45:00,158.75,158.92,158.75,158.9,44287.0,146.5166,146.6735,146.5166,146.655,44287.0
2021-07-07 13:50:00,158.91,158.92,158.84,158.84,10895.0,146.6643,146.6735,146.5997,146.5997,10895.0
2021-07-07 13:55:00,158.85,158.87,158.72,158.72,28568.0,146.6089,146.6273,146.4889,146.4889,28568.0
2021-07-07 14:00:00,158.74,159.02,158.74,158.98,53256.0,146.5074,146.7658,146.5074,146.7289,53256.0
2021-07-07 14:05:00,158.95,159.0,158.87,159.0,18215.0,146.7012,146.7473,146.6273,146.7473,18215.0
2021-07-07 14:10:00,159.0,159.0,158.88,158.88,33977.0,146.7473,146.7473,146.6366,146.6366,33977.0
2021-07-07 14:15:00,158.89,158.97,158.79,158.97,25171.0,146.6458,146.7196,146.5535,146.7196,25171.0
2021-07-07 14:20:00,158.98,158.98,158.77,158.82,24865.0,146.7289,146.7289,146.535,146.5812,24865.0
2021-07-07 14:25:00,158.84,158.85,158.77,158.78,12320.0,146.5997,146.6089,146.535,146.5443,12320.0
2021-07-07 14:30:00,158.76,158.79,158.72,158.74,16352.0,146.5258,146.5535,146.4889,146.5074,16352.0
2021-07-07 14:35:00,158.74,158.74,158.64,158.66,20599.0,146.5074,146.5074,146.4151,146.4335,20599.0
2021-07-07 14:40:00,158.66,158.78,158.64,158.74,23552.0,146.4335,146.5443,146.4151,146.5074,23552.0
2021-07-07 14:45:00,158.74,158.85,158.71,158.84,9513.0,146.5074,146.6089,146.4797,146.5997,9513.0
2021-07-07 14:50:00,158.83,158.88,158.82,158.83,30401.0,146.5904,146.6366,146.5812,146.5904,30401.0
2021-07-07 14:55:00,158.84,158.95,158.84,158.93,23975.0,146.5997,146.7012,146.5997,146.6827,23975.0
2021-07-07 15:00:00,158.92,159.01,158.92,159.01,27762.0,146.6735,146.7566,146.6735,146.7566,27762.0
2021-07-07 15:05:00,159.0,159.0,158.95,158.99,28997.0,146.7473,146.7473,146.7012,146.7381,28997.0
2021-07-07 15:10:00,159.0,159.04,158.97,159.04,33159.0,146.7473,146.7842,146.7196,146.7842,33159.0
2021-07-07 15:15:00,159.03,159.04,158.93,158.95,18326.0,146.775,146.7842,146.6827,146.7012,18326.0
2021-07-07 15:20:00,158.96,159.05,158.96,159.01,27367.0,146.7104,146.7935,146.7104,146.7566,27367.0
2021-07-07 15:25:00,159.02,159.04,158.96,159.02,25088.0,146.7658,146.7842,146.7104,146.7658,25088.0
2021-07-07 15:30:00,159.0,159.07,158.96,159.07,11462.0,146.7473,146.8119,146.7104,146.8119,11462.0
2021-07-07 15:35:00,159.07,159.07,158.92,158.99,9947.0,146.8119,146.8119,146.6735,146.7381,9947.0
2021-07-07 15:40:00,159.0,159.02,158.94,159.01,10535.0,146.7473,146.7658,146.6919,146.7566,10535.0
2021-07-07 15:45:00,158.99,159.05,158.96,158.97,16122.0,146.7381,146.7935,146.7104,146.7196,16122.0
2021-07-07 15:50:00,158.97,159.08,158.97,159.02,41004.0,146.7196,146.8212,146.7196,146.7658,41004.0
2021-07-07 15:55:00,159.02,159.02,158.85,158.96,86753.0,146.7658,146.7658,146.6089,146.7104,86753.0
2021-07-08 09:30:00,157.0,157.2,153.91,157.08,233930.0,144.9014,145.086,142.0496,144.9753,233930.0
2021-07-08 09:35:00,157.08,157.1,156.63,156.81,127130.0,144.9753,144.9937,144.56,144.7261,127130.0
2021-07-08 09:40:00,156.82,156.87,156.42,156.54,79543.0,144.7353,144.7815,144.3661,144.4769,79543.0
2021-07-08 09:45:00,156.52,156.84,156.33,156.83,128118.0,144.4584,144.7538,144.2831,144.7445,128118.0
2021-07-08 09:50:00,156.83,157.14,156.73,157.14,86698.0,144.7445,145.0307,144.6523,145.0307,86698.0
2021-07-08 09:55:00,157.18,157.22,156.97,157.15,62129.0,145.0676,145.1045,144.8738,145.0399,62129.0
2021-07-08 10:00:00,157.08,157.11,156.66,156.94,79077.0,144.9753,145.003,144.5876,144.8461,79077.0
2021-07-08 10:05:00,156.94,157.08,156.81,156.89,88099.0,144.8461,144.9753,144.7261,144.7999,88099.0
2021-07-08 10:10:00,156.82,157.01,156.8,156.8,31145.0,144.7353,144.9107,144.7169,144.7169,31145.0
2021-07-08 10:15:00,156.79,156.84,156.58,156.59,55867.0,144.7076,144.7538,144.5138,144.523,55867.0
2021-07-08 10:20:00,156.56,156.6,156.41,156.54,44681.0,144.4954,144.5323,144.3569,144.4769,44681.0
2021-07-08 10:25:00,156.6,156.94,156.41,156.94,49885.0,144.5323,144.8461,144.3569,144.8461,49885.0
2021-07-08 10:30:00,156.95,157.05,156.71,156.8,67424.0,144.8553,144.9476,144.6338,144.7169,67424.0
2021-07-08 10:35:00,156.81,156.92,156.7,156.81,47022.0,144.7261,144.8276,144.6246,144.7261,47022.0
2021-07-08 10:40:00,156.81,157.07,156.68,157.06,49352.0,144.7261,144.9661,144.6061,144.9568,49352.0
2021-07-08 10:45:00,157.04,157.06,156.76,156.81,29407.0,144.9384,144.9568,144.6799,144.7261,29407.0
2021-07-08 10:50:00,156.84,157.12,156.75,157.1,28809.0,144.7538,145.0122,144.6707,144.9937,28809.0
2021-07-08 10:55:00,157.09,157.09,156.88,156.89,43398.0,144.9845,144.9845,144.7907,144.7999,43398.0
2021-07-08 11:00:00,156.9,157.14,156.9,157.03,47994.0,144.8092,145.0307,144.8092,144.9291,47994.0
2021-07-08 11:05:00,157.07,157.35,157.07,157.31,58183.0,144.9661,145.2245,144.9661,145.1876,58183.0
2021-07-08 11:10:00,157.32,157.34,157.28,157.29,20295.0,145.1968,145.2152,145.1599,145.1691,20295.0
2021-07-08 11:15:00,157.29,157.4,157.16,157.38,34463.0,145.1691,145.2706,145.0491,145.2522,34463.0
2021-07-08 11:20:00,157.37,157.55,157.37,157.46,27081.0,145.2429,145.4091,145.2429,145.326,27081.0
2021-07-08 11:25:00,157.46,157.49,157.41,157.46,21209.0,145.326,145.3537,145.2799,145.326,21209.0
2021-07-08 11:30:00,157.46,157.54,157.38,157.5,20665.0,145.326,145.3998,145.2522,145.3629,20665.0
2021-07-08 11:35:00,157.54,157.67,157.46,157.66,18645.0,145.3998,145.5198,145.326,145.5106,18645.0
2021-07-08 11:40:00,157.64,157.74,157.64,157.68,8975.0,145.4921,145.5844,145.4921,145.529,8975.0
2021-07-08 11:45:00,157.67,157.85,157.66,157.83,36045.0,145.5198,145.6859,145.5106,145.6675,36045.0
2021-07-08 11:50:00,157.81,157.87,157.76,157.81,19141.0,145.649,145.7044,145.6029,145.649,19141.0
2021-07-08 11:55:00,157.81,157.82,157.75,157.8,5757.0,145.649,145.6583,145.5937,145.6398,5757.0
2021-07-08 12:00:00,157.78,157.91,157.78,157.85,51390.0,145.6213,145.7413,145.6213,145.6859,51390.0
2021-07-08 12:05:00,157.87,157.93,157.85,157.91,6455.0,145.7044,145.7598,145.6859,145.7413,6455.0
2021-07-08 12:10:00,157.9,157.91,157.77,157.78,21319.0,145.7321,145.7413,145.6121,145.6213,21319.0
2021-07-08 12:15:00,157.8,157.88,157.77,157.81,10724.0,145.6398,145.7136,145.6121,145.649,10724.0
2021-07-08 12:20:00,157.83,157.85,157.69,157.69,6557.0,145.6675,145.6859,145.5383,145.5383,6557.0
2021-07-08 12:25:00,157.69,157.88,157.69,157.87,15549.0,145.5383,145.7136,145.5383,145.7044,15549.0
2021-07-08 12:30:00,157.83,157.96,157.81,157.83,15669.0,145.6675,145.7875,145.649,145.6675,15669.0
2021-07-08 12:35:00,157.83,157.87,157.8,157.86,7979.0,145.6675,145.7044,145.6398,145.6952,7979.0
2021-07-08 12:40:00,157.85,157.92,157.81,157.9,9835.0,145.6859,145.7506,145.649,145.7321,9835.0
2021-07-08 12:45:00,157.91,157.94,157.87,157.94,18154.0,145.7413,145.769,145.7044,145.769,18154.0
2021-07-08 12:50:00,157.92,157.93,157.88,157.9,4327.0,145.7506,145.7598,145.7136,145.7321,4327.0
2021-07-08 12:55:00,157.94,157.96,157.89,157.92,25617.0,145.769,145.7875,145.7229,145.7506,25617.0
2021-07-08 13:00:00,157.92,157.94,157.73,157.74,9010.0,145.7506,145.769,145.5752,145.5844,9010.0
2021-07-08 13:05:00,157.74,157.79,157.7,157.71,7746.0,145.5844,145.6306,145.5475,145.5567,7746.0
2021-07-08 13:10:00,157.71,157.71,157.52,157.52,22739.0,145.5567,145.5567,145.3814,145.3814,22739.0
2021-07-08 13:15:00,157.53,157.63,157.52,157.59,17090.0,145.3906,145.4829,145.3814,145.446,17090.0
2021-07-08 13:20:00,157.58,157.58,157.4,157.41,26375.0,145.4368,145.4368,145.2706,145.2799,26375.0
2021-07-08 13:25:00,157.43,157.59,157.42,157.59,25316.0,145.2983,145.446,145.2891,145.446,25316.0
2021-07-08 13:30:00,157.55,157.59,157.44,157.47,10883.0,145.4091,145.446,145.3075,145.3352,10883.0
2021-07-08 13:35:00,157.49,157.53,157.46,157.51,8882.0,145.3537,145.3906,145.326,145.3721,8882.0
2021-07-08 13:40:00,157.5,157.53,157.45,157.5,11906.0,145.3629,145.3906,145.3168,145.3629,11906.0
2021-07-08 13:45:00,157.49,157.49,157.36,157.36,12891.0,145.3537,145.3537,145.2337,145.2337,12891.0
2021-07-08 13:50:00,157.35,157.39,157.31,157.32,32424.0,145.2245,145.2614,145.1876,145.1968,32424.0
2021-07-08 13:55:00,157.3,157.35,157.28,157.31,47309.0,145.1783,145.2245,145.1599,145.1876,47309.0
2021-07-08 14:00:00,157.31,157.33,157.22,157.24,8656.0,145.1876,145.206,145.1045,145.123,8656.0
2021-07-08 14:05:00,157.23,157.26,157.14,157.14,12794.0,145.1137,145.1414,145.0307,145.0307,12794.0
2021-07-08 14:10:00,157.15,157.27,157.14,157.25,21234.0,145.0399,145.1506,145.0307,145.1322,21234.0
2021-07-08 14:15:00,157.27,157.32,157.05,157.06,22217.0,145.1506,145.1968,144.9476,144.9568,22217.0
2021-07-08 14:20:00,157.07,157.12,157.03,157.05,16051.0,144.9661,145.0122,144.9291,144.9476,16051.0
2021-07-08 14:25:00,157.07,157.11,156.98,157.01,13118.0,144.9661,145.003,144.883,144.9107,13118.0
2021-07-08 14:30:00,157.01,157.07,156.93,157.05,14322.0,144.9107,144.9661,144.8368,144.9476,14322.0
2021-07-08 14:35:00,157.02,157.05,156.95,156.99,12583.0,144.9199,144.9476,144.8553,144.8922,12583.0
2021-07-08 14:40:00,157.0,157.0,156.94,156.94,11374.0,144.9014,144.9014,144.8461,144.8461,11374.0
2021-07-08 14:45:00,156.92,156.96,156.88,156.94,14072.0,144.8276,144.8645,144.7907,144.8461,14072.0
2021-07-08 14:50:00,156.92,157.02,156.92,156.95,27649.0,144.8276,144.9199,144.8276,144.8553,27649.0
2021-07-08 14:55:00,156.95,157.1,156.95,157.03,24350.0,144.8553,144.9937,144.8553,144.9291,24350.0
2021-07-08 15:00:00,157.05,157.17,157.04,157.13,17730.0,144.9476,145.0583,144.9384,145.0214,17730.0
2021-07-08 15:05:00,157.15,157.18,157.06,157.07,12925.0,145.0399,145.0676,144.9568,144.9661,12925.0
2021-07-08 15:10:00,157.06,157.07,156.96,156.96,16757.0,144.9568,144.9661,144.8645,144.8645,16757.0
2021-07-08 15:15:00,156.96,156.96,156.86,156.95,45889.0,144.8645,144.8645,144.7722,144.8553,45889.0
2021-07-08 15:20:00,156.99,157.14,156.95,157.12,31106.0,144.8922,145.0307,144.8553,145.0122,31106.0
2021-07-08 15:25:00,157.09,157.1,157.02,157.07,22590.0,144.9845,144.9937,144.9199,144.9661,22590.0
2021-07-08 15:30:00,157.07,157.22,157.07,157.13,39641.0,144.9661,145.1045,144.9661,145.0214,39641.0
2021-07-08 15:35:00,157.14,157.23,157.08,157.11,32629.0,145.0307,145.1137,144.9753,145.003,32629.0
2021-07-08 15:40:00,157.11,157.11,156.89,156.95,63751.0,145.003,145.003,144.7999,144.8553,63751.0
2021-07-08 15:45:00,156.94,156.96,156.79,156.81,47349.0,144.8461,144.8645,144.7076,144.7261,47349.0
2021-07-08 15:50:00,156.81,157.12,156.71,157.04,97051.0,144.7261,145.0122,144.6338,144.9384,97051.0
2021-07-08 15:55:00,157.05,157.35,157.03,157.35,172439.0,144.9476,145.2245,144.9291,145.2245,172439.0
2021-07-09 09:30:00,158.61,158.66,158.41,158.47,114157.0,146.3874,146.4335,146.2028,146.2582,114157.0
2021-07-09 09:35:00,158.45,158.78,158.41,158.66,63296.0,146.2397,146.5443,146.2028,146.4335,63296.0
2021-07-09 09:40:00,158.64,159.0,158.64,158.95,99107.0,146.4151,146.7473,146.4151,146.7012,99107.0
2021-07-09 09:45:00,158.97,159.06,158.77,158.86,61107.0,146.7196,146.8027,146.535,146.6181,61107.0
2021-07-09 09:50:00,158.86,159.02,158.86,159.02,51857.0,146.6181,146.7658,146.6181,146.7658,51857.0
2021-07-09 09:55:00,159.01,159.16,159.0,159.0,34183.0,146.7566,146.895,146.7473,146.7473,34183.0
2021-07-09 10:00:00,159.03,159.27,159.03,159.24,91200.0,146.775,146.9965,146.775,146.9688,91200.0
2021-07-09 10:05:00,159.22,159.33,159.16,159.16,30988.0,146.9504,147.0519,146.895,146.895,30988.0
2021-07-09 10:10:00,159.15,159.3,159.12,159.26,29684.0,146.8858,147.0242,146.8581,146.9873,29684.0
2021-07-09 10:15:00,159.25,159.39,159.25,159.37,35988.0,146.9781,147.1073,146.9781,147.0888,35988.0
2021-07-09 10:20:00,159.37,159.45,159.35,159.42,53412.0,147.0888,147.1626,147.0704,147.135,53412.0
2021-07-09 10:25:00,159.41,159.44,159.31,159.44,33476.0,147.1257,147.1534,147.0334,147.1534,33476.0
2021-07-09 10:30:00,159.44,159.5,159.25,159.25,33234.0,147.1534,147.2088,146.9781,146.9781,33234.0
2021-07-09 10:35:00,159.28,159.41,159.26,159.33,64594.0,147.0057,147.1257,146.9873,147.0519,64594.0
2021-07-09 10:40:00,159.35,159.39,159.21,159.23,37133.0,147.0704,147.1073,146.9411,146.9596,37133.0
2021-07-09 10:45:00,159.24,159.29,159.19,159.22,73785.0,146.9688,147.015,146.9227,146.9504,73785.0
2021-07-09 10:50:00,159.22,159.26,159.13,159.17,38860.0,146.9504,146.9873,146.8673,146.9042,38860.0
2021-07-09 10:55:00,159.17,159.18,158.93,158.94,43068.0,146.9042,146.9135,146.6827,146.6919,43068.0
2021-07-09 11:00:00,158.95,159.06,158.92,159.06,28555.0,146.7012,146.8027,146.6735,146.8027,28555.0
2021-07-09 11:05:00,159.06,159.17,159.06,159.14,17412.0,146.8027,146.9042,146.8027,146.8765,17412.0
2021-07-09 11:10:00,159.15,159.16,159.09,159.13,15196.0,146.8858,146.895,146.8304,146.8673,15196.0
2021-07-09 11:15:00,159.12,159.17,159.08,159.14,23858.0,146.8581,146.9042,146.8212,146.8765,23858.0
2021-07-09 11:20:00,159.14,159.21,159.13,159.14,23157.0,146.8765,146.9411,146.8673,146.8765,23157.0
2021-07-09 11:25:00,159.14,159.27,159.14,159.21,24664.0,146.8765,146.9965,146.8765,146.9411,24664.0
2021-07-09 11:30:00,159.22,159.33,159.22,159.33,17155.0,146.9504,147.0519,146.9504,147.0519,17155.0
2021-07-09 11:35:00,159.33,159.41,159.31,159.36,15831.0,147.0519,147.1257,147.0334,147.0796,15831.0
2021-07-09 11:40:00,159.37,159.47,159.37,159.45,10740.0,147.0888,147.1811,147.0888,147.1626,10740.0
2021-07-09 11:45:00,159.45,159.47,159.27,159.28,16583.0,147.1626,147.1811,146.9965,147.0057,16583.0
2021-07-09 11:50:00,159.27,159.37,159.27,159.37,9295.0,146.9965,147.0888,146.9965,147.0888,9295.0
2021-07-09 11:55:00,159.34,159.4,159.22,159.26,31152.0,147.0611,147.1165,146.9504,146.9873,31152.0
2021-07-09 12:00:00,159.25,159.33,159.24,159.27,14790.0,146.9781,147.0519,146.9688,146.9965,14790.0
2021-07-09 12:05:00,159.27,159.34,159.27,159.33,16742.0,146.9965,147.0611,146.9965,147.0519,16742.0
2021-07-09 12:10:00,159.32,159.32,159.28,159.28,24970.0,147.0427,147.0427,147.0057,147.0057,24970.0
2021-07-09 12:15:00,159.29,159.33,159.26,159.3,18849.0,147.015,147.0519,146.9873,147.0242,18849.0
2021-07-09 12:20:00,159.3,159.31,159.2,159.21,35557.0,147.0242,147.0334,146.9319,146.9411,35557.0
2021-07-09 12:25:00,159.21,159.21,159.14,159.16,23153.0,146.9411,146.9411,146.8765,146.895,23153.0
2021-07-09 12:30:00,159.14,159.17,159.11,159.17,13642.0,146.8765,146.9042,146.8488,146.9042,13642.0
2021-07-09 12:35:00,159.17,159.24,159.17,159.24,12017.0,146.9042,146.9688,146.9042,146.9688,12017.0
2021-07-09 12:40:00,159.24,159.31,159.23,159.3,7900.0,146.9688,147.0334,146.9596,147.0242,7900.0
2021-07-09 12:45:00,159.3,159.34,159.26,159.26,9610.0,147.0242,147.0611,146.9873,146.9873,9610.0
2021-07-09 12:50:00,159.25,159.3,159.24,159.25,13977.0,146.9781,147.0242,146.9688,146.9781,13977.0
2021-07-09 12:55:00,159.26,159.28,159.21,159.23,8842.0,146.9873,147.0057,146.9411,146.9596,8842.0
2021-07-09 13:00:00,159.24,159.33,159.24,159.33,20036.0,146.9688,147.0519,146.9688,147.0519,20036.0
2021-07-09 13:05:00,159.33,159.34,159.21,159.21,16312.0,147.0519,147.0611,146.9411,146.9411,16312.0
2021-07-09 13:10:00,159.22,159.24,159.2,159.22,23067.0,146.9504,146.9688,146.9319,146.9504,23067.0
2021-07-09 13:15:00,159.24,159.28,159.2,159.28,16487.0,146.9688,147.0057,146.9319,147.0057,16487.0
2021-07-09 13:20:00,159.27,159.28,159.24,159.28,19287.0,146.9965,147.0057,146.9688,147.0057,19287.0
2021-07-09 13:25:00,159.28,159.32,159.27,159.31,6082.0,147.0057,147.0427,146.9965,147.0334,6082.0
2021-07-09 13:30:00,159.31,159.32,159.27,159.28,16598.0,147.0334,147.0427,146.9965,147.0057,16598.0
2021-07-09 13:35:00,159.26,159.29,159.23,159.29,75517.0,146.9873,147.015,146.9596,147.015,75517.0
2021-07-09 13:40:00,159.29,159.36,159.29,159.36,7341.0,147.015,147.0796,147.015,147.0796,7341.0
2021-07-09 13:45:00,159.37,159.37,159.34,159.37,11843.0,147.0888,147.0888,147.0611,147.0888,11843.0
2021-07-09 13:50:00,159.37,159.44,159.37,159.44,10526.0,147.0888,147.1534,147.0888,147.1534,10526.0
2021-07-09 13:55:00,159.43,159.44,159.39,159.4,11929.0,147.1442,147.1534,147.1073,147.1165,11929.0
2021-07-09 14:00:00,159.4,159.43,159.38,159.39,11987.0,147.1165,147.1442,147.098,147.1073,11987.0
2021-07-09 14:05:00,159.39,159.45,159.37,159.42,18520.0,147.1073,147.1626,147.0888,147.135,18520.0
2021-07-09 14:10:00,159.42,159.47,159.42,159.47,46238.0,147.135,147.1811,147.135,147.1811,46238.0
2021-07-09 14:15:00,159.47,159.54,159.46,159.54,12127.0,147.1811,147.2457,147.1719,147.2457,12127.0
2021-07-09 14:20:00,159.55,159.57,159.53,159.56,25017.0,147.2549,147.2734,147.2365,147.2642,25017.0
2021-07-09 14:25:00,159.56,159.59,159.56,159.57,19693.0,147.2642,147.2919,147.2642,147.2734,19693.0
2021-07-09 14:30:00,159.57,159.57,159.52,159.53,18438.0,147.2734,147.2734,147.2273,147.2365,18438.0
2021-07-09 14:35:00,159.54,159.63,159.54,159.62,18958.0,147.2457,147.3288,147.2457,147.3195,18958.0
2021-07-09 14:40:00,159.62,159.64,159.59,159.63,17892.0,147.3195,147.338,147.2919,147.3288,17892.0
2021-07-09 14:45:00,159.62,159.67,159.62,159.66,18281.0,147.3195,147.3657,147.3195,147.3565,18281.0
2021-07-09 14:50:00,159.66,159.7,159.65,159.67,34141.0,147.3565,147.3934,147.3472,147.3657,34141.0
2021-07-09 14:55:00,159.68,159.73,159.65,159.71,25137.0,147.3749,147.4211,147.3472,147.4026,25137.0
2021-07-09 15:00:00,159.7,159.74,159.66,159.66,32976.0,147.3934,147.4303,147.3565,147.3565,32976.0
2021-07-09 15:05:00,159.66,159.72,159.64,159.72,38823.0,147.3565,147.4118,147.338,147.4118,38823.0
2021-07-09 15:10:00,159.72,159.74,159.7,159.72,28034.0,147.4118,147.4303,147.3934,147.4118,28034.0
2021-07-09 15:15:00,159.72,159.78,159.71,159.76,41566.0,147.4118,147.4672,147.4026,147.4488,41566.0
2021-07-09 15:20:00,159.76,159.76,159.62,159.63,45148.0,147.4488,147.4488,147.3195,147.3288,45148.0
2021-07-09 15:25:00,159.64,159.75,159.62,159.72,41026.0,147.338,147.4395,147.3195,147.4118,41026.0
2021-07-09 15:30:00,159.72,159.76,159.69,159.74,65930.0,147.4118,147.4488,147.3842,147.4303,65930.0
2021-07-09 15:35:00,159.74,159.77,159.7,159.76,58864.0,147.4303,147.458,147.3934,147.4488,58864.0
2021-07-09 15:40:00,159.76,159.79,159.63,159.64,54837.0,147.4488,147.4764,147.3288,147.338,54837.0
2021-07-09 15:45:00,159.63,159.68,159.61,159.67,81147.0,147.3288,147.3749,147.3103,147.3657,81147.0
2021-07-09 15:50:00,159.68,159.78,159.68,159.72,131356.0,147.3749,147.4672,147.3749,147.4118,131356.0
2021-07-09 15:55:00,159.71,159.73,159.62,159.67,225718.0,147.4026,147.4211,147.3195,147.3657,225718.0
2021-07-12 09:30:00,159.32,159.37,158.84,159.07,61730.0,147.0427,147.0888,146.5997,146.8119,61730.0
2021-07-12 09:35:00,159.06,159.45,159.02,159.3,21119.0,146.8027,147.1626,146.7658,147.0242,21119.0
2021-07-12 09:40:00,159.36,159.43,159.15,159.38,107409.0,147.0796,147.1442,146.8858,147.098,107409.0
2021-07-12 09:45:00,159.37,159.56,159.3,159.56,55457.0,147.0888,147.2642,147.0242,147.2642,55457.0
2021-07-12 09:50:00,159.56,159.65,159.46,159.6,54799.0,147.2642,147.3472,147.1719,147.3011,54799.0
2021-07-12 09:55:00,159.6,159.74,159.57,159.73,40972.0,147.3011,147.4303,147.2734,147.4211,40972.0
2021-07-12 10:00:00,159.76,159.93,159.74,159.93,70411.0,147.4488,147.6057,147.4303,147.6057,70411.0
2021-07-12 10:05:00,159.95,160.08,159.95,159.96,44350.0,147.6241,147.7441,147.6241,147.6333,44350.0
2021-07-12 10:10:00,159.96,160.03,159.83,159.84,53895.0,147.6333,147.698,147.5134,147.5226,53895.0
2021-07-12 10:15:00,159.85,160.07,159.85,160.07,26275.0,147.5318,147.7349,147.5318,147.7349,26275.0
2021-07-12 10:20:00,160.08,160.14,159.98,160.05,56999.0,147.7441,147.7995,147.6518,147.7164,56999.0
2021-07-12 10:25:00,160.05,160.13,160.03,160.08,21349.0,147.7164,147.7902,147.698,147.7441,21349.0
2021-07-12 10:30:00,160.13,160.26,160.13,160.14,17706.0,147.7902,147.9102,147.7902,147.7995,17706.0
2021-07-12 10:35:00,160.17,160.19,160.04,160.16,41513.0,147.8272,147.8456,147.7072,147.8179,41513.0
2021-07-12 10:40:00,160.2,160.2,160.1,160.12,13699.0,147.8549,147.8549,147.7626,147.781,13699.0
2021-07-12 10:45:00,160.14,160.16,159.96,159.96,41506.0,147.7995,147.8179,147.6333,147.6333,41506.0
2021-07-12 10:50:00,159.98,160.05,159.92,160.0,32826.0,147.6518,147.7164,147.5964,147.6703,32826.0
2021-07-12 10:55:00,159.96,160.08,159.96,160.07,13333.0,147.6333,147.7441,147.6333,147.7349,13333.0
2021-07-12 11:00:00,160.08,160.09,159.88,159.96,19137.0,147.7441,147.7533,147.5595,147.6333,19137.0
2021-07-12 11:05:00,159.96,160.03,159.96,159.97,7385.0,147.6333,147.698,147.6333,147.6426,7385.0
2021-07-12 11:10:00,159.93,160.0,159.92,159.96,10016.0,147.6057,147.6703,147.5964,147.6333,10016.0
2021-07-12 11:15:00,160.0,160.07,159.97,160.06,6053.0,147.6703,147.7349,147.6426,147.7256,6053.0
2021-07-12 11:20:00,160.05,160.09,160.01,160.09,22251.0,147.7164,147.7533,147.6795,147.7533,22251.0
2021-07-12 11:25:00,160.1,160.11,160.01,160.08,13836.0,147.7626,147.7718,147.6795,147.7441,13836.0
2021-07-12 11:30:00,160.08,160.08,159.96,159.97,5439.0,147.7441,147.7441,147.6333,147.6426,5439.0
2021-07-12 11:35:00,159.96,159.99,159.88,159.97,13633.0,147.6333,147.661,147.5595,147.6426,13633.0
2021-07-12 11:40:00,159.98,160.01,159.96,159.99,7551.0,147.6518,147.6795,147.6333,147.661,7551.0
2021-07-12 11:45:00,160.0,160.01,159.95,159.98,9223.0,147.6703,147.6795,147.6241,147.6518,9223.0
2021-07-12 11:50:00,160.0,160.04,159.96,160.03,11694.0,147.6703,147.7072,147.6333,147.698,11694.0
2021-07-12 11:55:00,160.03,160.1,160.01,160.09,4960.0,147.698,147.7626,147.6795,147.7533,4960.0
2021-07-12 12:00:00,160.1,160.17,160.1,160.16,5146.0,147.7626,147.8272,147.7626,147.8179,5146.0
2021-07-12 12:05:00,160.14,160.18,160.11,160.14,7827.0,147.7995,147.8364,147.7718,147.7995,7827.0
2021-07-12 12:10:00,160.15,160.16,160.09,160.14,6678.0,147.8087,147.8179,147.7533,147.7995,6678.0
2021-07-12 12:15:00,160.13,160.2,160.13,160.15,10053.0,147.7902,147.8549,147.7902,147.8087,10053.0
2021-07-12 12:20:00,160.14,160.17,160.04,160.05,8784.0,147.7995,147.8272,147.7072,147.7164,8784.0
2021-07-12 12:25:00,160.05,160.05,159.98,160.03,5877.0,147.7164,147.7164,147.6518,147.698,5877.0
2021-07-12 12:30:00,160.03,160.09,160.01,160.09,5254.0,147.698,147.7533,147.6795,147.7533,5254.0
2021-07-12 12:35:00,160.09,160.1,160.05,160.06,7417.0,147.7533,147.7626,147.7164,147.7256,7417.0
2021-07-12 12:40:00,160.06,160.13,160.05,160.09,8394.0,147.7256,147.7902,147.7164,147.7533,8394.0
2021-07-12 12:45:00,160.1,160.12,160.07,160.09,34997.0,147.7626,147.781,147.7349,147.7533,34997.0
2021-07-12 12:50:00,160.08,160.08,160.0,160.03,92868.0,147.7441,147.7441,147.6703,147.698,92868.0
2021-07-12 12:55:00,160.05,160.09,160.01,160.08,41466.0,147.7164,147.7533,147.6795,147.7441,41466.0
2021-07-12 13:00:00,160.09,160.17,160.08,160.16,24642.0,147.7533,147.8272,147.7441,147.8179,24642.0
2021-07-12 13:05:00,160.17,160.21,160.16,160.18,16761.0,147.8272,147.8641,147.8179,147.8364,16761.0
2021-07-12 13:10:00,160.16,160.2,160.15,160.15,14152.0,147.8179,147.8549,147.8087,147.8087,14152.0
2021-07-12 13:15:00,160.16,160.19,160.09,160.14,29309.0,147.8179,147.8456,147.7533,147.7995,29309.0
2021-07-12 13:20:00,160.14,160.23,160.12,160.2,19778.0,147.7995,147.8825,147.781,147.8549,19778.0
2021-07-12 13:25:00,160.22,160.27,160.2,160.27,15667.0,147.8733,147.9195,147.8549,147.9195,15667.0
2021-07-12 13:30:00,160.26,160.29,160.26,160.28,19301.0,147.9102,147.9379,147.9102,147.9287,19301.0
2021-07-12 13:35:00,160.28,160.32,160.28,160.3,21777.0,147.9287,147.9656,147.9287,147.9471,21777.0
2021-07-12 13:40:00,160.3,160.31,160.23,160.24,35265.0,147.9471,147.9564,147.8825,147.8918,35265.0
2021-07-12 13:45:00,160.24,160.24,160.19,160.2,34083.0,147.8918,147.8918,147.8456,147.8549,34083.0
2021-07-12 13:50:00,160.2,160.23,160.18,160.22,22108.0,147.8549,147.8825,147.8364,147.8733,22108.0
2021-07-12 13:55:00,160.23,160.23,160.16,160.18,7348.0,147.8825,147.8825,147.8179,147.8364,7348.0
2021-07-12 14:00:00,160.17,160.22,160.15,160.16,10147.0,147.8272,147.8733,147.8087,147.8179,10147.0
2021-07-12 14:05:00,160.17,160.19,160.14,160.17,7605.0,147.8272,147.8456,147.7995,147.8272,7605.0
2021-07-12 14:10:00,160.16,160.17,160.11,160.11,20098.0,147.8179,147.8272,147.7718,147.7718,20098.0
2021-07-12 14:15:00,160.13,160.21,160.12,160.17,17455.0,147.7902,147.8641,147.781,147.8272,17455.0
2021-07-12 14:20:00,160.19,160.23,160.19,160.2,19083.0,147.8456,147.8825,147.8456,147.8549,19083.0
2021-07-12 14:25:00,160.2,160.27,160.2,160.26,6406.0,147.8549,147.9195,147.8549,147.9102,6406.0
2021-07-12 14:30:00,160.28,160.34,160.27,160.29,22669.0,147.9287,147.9841,147.9195,147.9379,22669.0
2021-07-12 14:35:00,160.3,160.31,160.28,160.29,15829.0,147.9471,147.9564,147.9287,147.9379,15829.0
2021-07-12 14:40:00,160.29,160.31,160.27,160.28,7388.0,147.9379,147.9564,147.9195,147.9287,7388.0
2021-07-12 14:45:00,160.28,160.29,160.22,160.22,10643.0,147.9287,147.9379,147.8733,147.8733,10643.0
2021-07-12 14:50:00,160.21,160.28,160.2,160.25,17582.0,147.8641,147.9287,147.8549,147.901,17582.0
2021-07-12 14:55:00,160.26,160.31,160.25,160.29,18670.0,147.9102,147.9564,147.901,147.9379,18670.0
2021-07-12 15:00:00,160.27,160.29,160.24,160.24,9206.0,147.9195,147.9379,147.8918,147.8918,9206.0
2021-07-12 15:05:00,160.25,160.28,160.24,160.26,4680.0,147.901,147.9287,147.8918,147.9102,4680.0
2021-07-12 15:10:00,160.25,160.31,160.24,160.27,13593.0,147.901,147.9564,147.8918,147.9195,13593.0
2021-07-12 15:15:00,160.27,160.32,160.27,160.31,12373.0,147.9195,147.9656,147.9195,147.9564,12373.0
2021-07-12 15:20:00,160.3,160.34,160.29,160.33,15936.0,147.9471,147.9841,147.9379,147.9748,15936.0
2021-07-12 15:25:00,160.33,160.38,160.33,160.38,14497.0,147.9748,148.021,147.9748,148.021,14497.0
2021-07-12 15:30:00,160.38,160.39,160.3,160.31,33097.0,148.021,148.0302,147.9471,147.9564,33097.0
2021-07-12 15:35:00,160.32,160.36,160.25,160.25,29618.0,147.9656,148.0025,147.901,147.901,29618.0
2021-07-12 15:40:00,160.26,160.33,160.26,160.3,26306.0,147.9102,147.9748,147.9102,147.9471,26306.0
2021-07-12 15:45:00,160.3,160.34,160.25,160.31,45115.0,147.9471,147.9841,147.901,147.9564,45115.0
2021-07-12 15:50:00,160.32,160.43,160.29,160.38,104332.0,147.9656,148.0671,147.9379,148.021,104332.0
2021-07-12 15:55:00,160.38,160.38,160.23,160.33,90248.0,148.021,148.021,147.8825,147.9748,90248.0
2021-07-13 09:30:00,159.89,159.99,159.78,159.81,43759.0,147.5687,147.661,147.4672,147.4949,43759.0
2021-07-13 09:35:00,159.86,160.05,159.74,160.02,30708.0,147.5411,147.7164,147.4303,147.6887,30708.0
2021-07-13 09:40:00,160.03,160.13,159.87,159.98,43582.0,147.698,147.7902,147.5503,147.6518,43582.0
2021-07-13 09:45:00,159.98,159.98,159.74,159.81,58466.0,147.6518,147.6518,147.4303,147.4949,58466.0
2021-07-13 09:50:00,159.81,159.84,159.73,159.8,32055.0,147.4949,147.5226,147.4211,147.4857,32055.0
2021-07-13 09:55:00,159.78,159.78,159.57,159.58,27291.0,147.4672,147.4672,147.2734,147.2826,27291.0
2021-07-13 10:00:00,159.58,159.61,159.36,159.43,28175.0,147.2826,147.3103,147.0796,147.1442,28175.0
2021-07-13 10:05:00,159.44,159.55,159.44,159.52,33879.0,147.1534,147.2549,147.1534,147.2273,33879.0
2021-07-13 10:10:00,159.52,159.66,159.51,159.56,14576.0,147.2273,147.3565,147.218,147.2642,14576.0
2021-07-13 10:15:00,159.56,159.6,159.5,159.56,40436.0,147.2642,147.3011,147.2088,147.2642,40436.0
2021-07-13 10:20:00,159.56,159.58,159.52,159.52,21207.0,147.2642,147.2826,147.2273,147.2273,21207.0
2021-07-13 10:25:00,159.52,159.52,159.4,159.47,23384.0,147.2273,147.2273,147.1165,147.1811,23384.0
2021-07-13 10:30:00,159.48,159.57,159.42,159.56,27263.0,147.1903,147.2734,147.135,147.2642,27263.0
2021-07-13 10:35:00,159.57,159.59,159.46,159.55,8446.0,147.2734,147.2919,147.1719,147.2549,8446.0
2021-07-13 10:40:00,159.52,159.52,159.37,159.39,20712.0,147.2273,147.2273,147.0888,147.1073,20712.0
2021-07-13 10:45:00,159.38,159.38,159.31,159.31,5235.0,147.098,147.098,147.0334,147.0334,5235.0
2021-07-13 10:50:00,159.29,159.41,159.29,159.3,26929.0,147.015,147.1257,147.015,147.0242,26929.0
2021-07-13 10:55:00,159.3,159.42,159.3,159.32,14346.0,147.0242,147.135,147.0242,147.0427,14346.0
2021-07-13 11:00:00,159.33,159.36,159.27,159.3,32765.0,147.0519,147.0796,146.9965,147.0242,32765.0
2021-07-13 11:05:00,159.32,159.47,159.28,159.41,9880.0,147.0427,147.1811,147.0057,147.1257,9880.0
2021-07-13 11:10:00,159.41,159.46,159.41,159.46,9157.0,147.1257,147.1719,147.1257,147.1719,9157.0
2021-07-13 11:15:00,159.43,159.48,159.41,159.45,11487.0,147.1442,147.1903,147.1257,147.1626,11487.0
2021-07-13 11:20:00,159.45,159.53,159.42,159.52,10926.0,147.1626,147.2365,147.135,147.2273,10926.0
2021-07-13 11:25:00,159.53,159.59,159.5,159.51,17473.0,147.2365,147.2919,147.2088,147.218,17473.0
2021-07-13 11:30:00,159.49,159.5,159.45,159.5,7349.0,147.1996,147.2088,147.1626,147.2088,7349.0
2021-07-13 11:35:00,159.51,159.52,159.42,159.48,29947.0,147.218,147.2273,147.135,147.1903,29947.0
2021-07-13 11:40:00,159.46,159.47,159.42,159.43,11015.0,147.1719,147.1811,147.135,147.1442,11015.0
2021-07-13 11:45:00,159.44,159.55,159.43,159.55,16953.0,147.1534,147.2549,147.1442,147.2549,16953.0
2021-07-13 11:50:00,159.54,159.59,159.51,159.58,7124.0,147.2457,147.2919,147.218,147.2826,7124.0
2021-07-13 11:55:00,159.57,159.57,159.54,159.56,30344.0,147.2734,147.2734,147.2457,147.2642,30344.0
2021-07-13 12:00:00,159.56,159.61,159.53,159.53,51875.0,147.2642,147.3103,147.2365,147.2365,51875.0
2021-07-13 12:05:00,159.53,159.6,159.5,159.59,42930.0,147.2365,147.3011,147.2088,147.2919,42930.0
2021-07-13 12:10:00,159.6,159.62,159.57,159.59,11111.0,147.3011,147.3195,147.2734,147.2919,11111.0
2021-07-13 12:15:00,159.59,159.59,159.52,159.53,5402.0,147.2919,147.2919,147.2273,147.2365,5402.0
2021-07-13 12:20:00,159.52,159.54,159.48,159.48,7905.0,147.2273,147.2457,147.1903,147.1903,7905.0
2021-07-13 12:25:00,159.47,159.51,159.46,159.51,4728.0,147.1811,147.218,147.1719,147.218,4728.0
2021-07-13 12:30:00,159.5,159.53,159.45,159.53,8897.0,147.2088,147.2365,147.1626,147.2365,8897.0
2021-07-13 12:35:00,159.51,159.53,159.48,159.5,14147.0,147.218,147.2365,147.1903,147.2088,14147.0
2021-07-13 12:40:00,159.5,159.53,159.44,159.44,15058.0,147.2088,147.2365,147.1534,147.1534,15058.0
2021-07-13 12:45:00,159.44,159.44,159.41,159.44,21311.0,147.1534,147.1534,147.1257,147.1534,21311.0
2021-07-13 12:50:00,159.44,159.49,159.43,159.49,10831.0,147.1534,147.1996,147.1442,147.1996,10831.0
2021-07-13 12:55:00,159.5,159.51,159.47,159.48,19601.0,147.2088,147.218,147.1811,147.1903,19601.0
2021-07-13 13:00:00,159.49,159.51,159.41,159.42,33831.0,147.1996,147.218,147.1257,147.135,33831.0
2021-07-13 13:05:00,159.44,159.46,159.41,159.43,5844.0,147.1534,147.1719,147.1257,147.1442,5844.0
2021-07-13 13:10:00,159.43,159.43,159.35,159.36,11643.0,147.1442,147.1442,147.0704,147.0796,11643.0
2021-07-13 13:15:00,159.38,159.38,159.21,159.21,13247.0,147.098,147.098,146.9411,146.9411,13247.0
2021-07-13 13:20:00,159.22,159.44,159.22,159.4,9646.0,146.9504,147.1534,146.9504,147.1165,9646.0
2021-07-13 13:25:00,159.39,159.39,159.32,159.39,26995.0,147.1073,147.1073,147.0427,147.1073,26995.0
2021-07-13 13:30:00,159.37,159.41,159.31,159.31,23442.0,147.0888,147.1257,147.0334,147.0334,23442.0
2021-07-13 13:35:00,159.32,159.38,159.26,159.37,20352.0,147.0427,147.098,146.9873,147.0888,20352.0
2021-07-13 13:40:00,159.38,159.42,159.34,159.39,35224.0,147.098,147.135,147.0611,147.1073,35224.0
2021-07-13 13:45:00,159.4,159.48,159.39,159.44,13356.0,147.1165,147.1903,147.1073,147.1534,13356.0
2021-07-13 13:50:00,159.45,159.52,159.44,159.49,16130.0,147.1626,147.2273,147.1534,147.1996,16130.0
2021-07-13 13:55:00,159.5,159.59,159.5,159.56,15853.0,147.2088,147.2919,147.2088,147.2642,15853.0
2021-07-13 14:00:00,159.55,159.55,159.4,159.4,25001.0,147.2549,147.2549,147.1165,147.1165,25001.0
2021-07-13 14:05:00,159.41,159.52,159.41,159.45,12432.0,147.1257,147.2273,147.1257,147.1626,12432.0
2021-07-13 14:10:00,159.47,159.56,159.47,159.56,21324.0,147.1811,147.2642,147.1811,147.2642,21324.0
2021-07-13 14:15:00,159.54,159.56,159.47,159.56,21177.0,147.2457,147.2642,147.1811,147.2642,21177.0
2021-07-13 14:20:00,159.55,159.58,159.4,159.47,30618.0,147.2549,147.2826,147.1165,147.1811,30618.0
2021-07-13 14:25:00,159.46,159.49,159.4,159.42,19124.0,147.1719,147.1996,147.1165,147.135,19124.0
2021-07-13 14:30:00,159.4,159.4,159.31,159.34,17931.0,147.1165,147.1165,147.0334,147.0611,17931.0
2021-07-13 14:35:00,159.36,159.36,159.3,159.3,20675.0,147.0796,147.0796,147.0242,147.0242,20675.0
2021-07-13 14:40:00,159.31,159.32,159.19,159.21,24299.0,147.0334,147.0427,146.9227,146.9411,24299.0
2021-07-13 14:45:00,159.21,159.28,159.18,159.28,7672.0,146.9411,147.0057,146.9135,147.0057,7672.0
2021-07-13 14:50:00,159.29,159.29,159.24,159.24,15164.0,147.015,147.015,146.9688,146.9688,15164.0
2021-07-13 14:55:00,159.24,159.28,159.22,159.28,10498.0,146.9688,147.0057,146.9504,147.0057,10498.0
2021-07-13 15:00:00,159.27,159.32,159.23,159.3,17169.0,146.9965,147.0427,146.9596,147.0242,17169.0
2021-07-13 15:05:00,159.32,159.33,159.19,159.19,14462.0,147.0427,147.0519,146.9227,146.9227,14462.0
2021-07-13 15:10:00,159.19,159.21,159.07,159.07,33624.0,146.9227,146.9411,146.8119,146.8119,33624.0
2021-07-13 15:15:00,159.07,159.16,159.03,159.13,16006.0,146.8119,146.895,146.775,146.8673,16006.0
2021-07-13 15:20:00,159.13,159.14,159.02,159.03,15497.0,146.8673,146.8765,146.7658,146.775,15497.0
2021-07-13 15:25:00,159.02,159.12,159.01,159.09,25177.0,146.7658,146.8581,146.7566,146.8304,25177.0
2021-07-13 15:30:00,159.1,159.17,159.03,159.17,29319.0,146.8396,146.9042,146.775,146.9042,29319.0
2021-07-13 15:35:00,159.17,159.18,159.06,159.18,33313.0,146.9042,146.9135,146.8027,146.9135,33313.0
2021-07-13 15:40:00,159.14,159.27,159.13,159.26,18549.0,146.8765,146.9965,146.8673,146.9873,18549.0
2021-07-13 15:45:00,159.26,159.26,159.13,159.14,16883.0,146.9873,146.9873,146.8673,146.8765,16883.0
2021-07-13 15:50:00,159.15,159.16,159.04,159.15,67050.0,146.8858,146.895,146.7842,146.8858,67050.0
2021-07-13 15:55:00,159.15,159.15,159.01,159.09,70001.0,146.8858,146.8858,146.7566,146.8304,70001.0
2021-07-14 09:30:00,159.45,159.6,159.35,159.58,70772.0,147.1626,147.3011,147.0704,147.2826,70772.0
2021-07-14 09:35:00,159.6,159.9,159.6,159.9,60812.0,147.3011,147.578,147.3011,147.578,60812.0
2021-07-14 09:40:00,159.9,160.01,159.68,159.68,41796.0,147.578,147.6795,147.3749,147.3749,41796.0
2021-07-14 09:45:00,159.68,159.72,159.44,159.46,21586.0,147.3749,147.4118,147.1534,147.1719,21586.0
2021-07-14 09:50:00,159.45,159.47,159.28,159.31,49919.0,147.1626,147.1811,147.0057,147.0334,49919.0
2021-07-14 09:55:00,159.32,159.38,159.15,159.18,30545.0,147.0427,147.098,146.8858,146.9135,30545.0
2021-07-14 10:00:00,159.2,159.26,158.97,158.98,46524.0,146.9319,146.9873,146.7196,146.7289,46524.0
2021-07-14 10:05:00,158.98,159.1,158.94,159.01,17861.0,146.7289,146.8396,146.6919,146.7566,17861.0
2021-07-14 10:10:00,158.99,159.1,158.96,159.02,23124.0,146.7381,146.8396,146.7104,146.7658,23124.0
2021-07-14 10:15:00,159.02,159.3,159.02,159.22,33723.0,146.7658,147.0242,146.7658,146.9504,33723.0
2021-07-14 10:20:00,159.27,159.31,159.2,159.28,13789.0,146.9965,147.0334,146.9319,147.0057,13789.0
2021-07-14 10:25:00,159.28,159.29,158.97,158.97,35315.0,147.0057,147.015,146.7196,146.7196,35315.0
2021-07-14 10:30:00,159.0,159.03,158.95,158.99,17230.0,146.7473,146.775,146.7012,146.7381,17230.0
2021-07-14 10:35:00,158.99,159.04,158.86,158.93,24190.0,146.7381,146.7842,146.6181,146.6827,24190.0
2021-07-14 10:40:00,158.94,159.06,158.94,159.02,22218.0,146.6919,146.8027,146.6919,146.7658,22218.0
2021-07-14 10:45:00,158.99,159.12,158.93,159.11,8389.0,146.7381,146.8581,146.6827,146.8488,8389.0
2021-07-14 10:50:00,159.13,159.15,158.98,158.99,7789.0,146.8673,146.8858,146.7289,146.7381,7789.0
2021-07-14 10:55:00,158.95,159.03,158.9,158.91,13431.0,146.7012,146.775,146.655,146.6643,13431.0
2021-07-14 11:00:00,158.9,158.91,158.7,158.75,24819.0,146.655,146.6643,146.4704,146.5166,24819.0
2021-07-14 11:05:00,158.72,158.72,158.59,158.59,20399.0,146.4889,146.4889,146.3689,146.3689,20399.0
2021-07-14 11:10:00,158.58,158.79,158.58,158.75,13509.0,146.3597,146.5535,146.3597,146.5166,13509.0
2021-07-14 11:15:00,158.75,158.78,158.65,158.76,13412.0,146.5166,146.5443,146.4243,146.5258,13412.0
2021-07-14 11:20:00,158.75,158.86,158.71,158.71,10748.0,146.5166,146.6181,146.4797,146.4797,10748.0
2021-07-14 11:25:00,158.71,158.71,158.52,158.58,17899.0,146.4797,146.4797,146.3043,146.3597,17899.0
2021-07-14 11:30:00,158.58,158.69,158.54,158.54,22435.0,146.3597,146.4612,146.3228,146.3228,22435.0
2021-07-14 11:35:00,158.56,158.61,158.47,158.47,17121.0,146.3412,146.3874,146.2582,146.2582,17121.0
2021-07-14 11:40:00,158.47,158.48,158.28,158.35,56150.0,146.2582,146.2674,146.0828,146.1474,56150.0
2021-07-14 11:45:00,158.35,158.37,158.23,158.29,21845.0,146.1474,146.1659,146.0367,146.092,21845.0
2021-07-14 11:50:00,158.28,158.38,158.24,158.36,30403.0,146.0828,146.1751,146.0459,146.1566,30403.0
2021-07-14 11:55:00,158.36,158.39,158.31,158.39,42836.0,146.1566,146.1843,146.1105,146.1843,42836.0
2021-07-14 12:00:00,158.38,158.71,158.38,158.69,13793.0,146.1751,146.4797,146.1751,146.4612,13793.0
2021-07-14 12:05:00,158.69,158.79,158.69,158.69,27119.0,146.4612,146.5535,146.4612,146.4612,27119.0
2021-07-14 12:10:00,158.69,158.72,158.65,158.66,11745.0,146.4612,146.4889,146.4243,146.4335,11745.0
2021-07-14 12:15:00,158.64,158.72,158.62,158.69,7517.0,146.4151,146.4889,146.3966,146.4612,7517.0
2021-07-14 12:20:00,158.65,158.72,158.63,158.71,9335.0,146.4243,146.4889,146.4058,146.4797,9335.0
2021-07-14 12:25:00,158.72,158.81,158.68,158.8,4757.0,146.4889,146.572,146.452,146.5627,4757.0
2021-07-14 12:30:00,158.78,158.85,158.73,158.85,9505.0,146.5443,146.6089,146.4981,146.6089,9505.0
2021-07-14 12:35:00,158.83,158.89,158.79,158.84,6007.0,146.5904,146.6458,146.5535,146.5997,6007.0
2021-07-14 12:40:00,158.84,158.85,158.79,158.84,6651.0,146.5997,146.6089,146.5535,146.5997,6651.0
2021-07-14 12:45:00,158.85,158.85,158.7,158.8,10263.0,146.6089,146.6089,146.4704,146.5627,10263.0
2021-07-14 12:50:00,158.81,158.84,158.77,158.82,10073.0,146.572,146.5997,146.535,146.5812,10073.0
2021-07-14 12:55:00,158.83,158.87,158.82,158.84,16401.0,146.5904,146.6273,146.5812,146.5997,16401.0
2021-07-14 13:00:00,158.81,158.85,158.79,158.85,9189.0,146.572,146.6089,146.5535,146.6089,9189.0
2021-07-14 13:05:00,158.83,158.83,158.69,158.69,3374.0,146.5904,146.5904,146.4612,146.4612,3374.0
2021-07-14 13:10:00,158.68,158.79,158.65,158.74,7179.0,146.452,146.5535,146.4243,146.5074,7179.0
2021-07-14 13:15:00,158.7,158.7,158.59,158.63,9447.0,146.4704,146.4704,146.3689,146.4058,9447.0
2021-07-14 13:20:00,158.59,158.7,158.56,158.69,5187.0,146.3689,146.4704,146.3412,146.4612,5187.0
2021-07-14 13:25:00,158.7,158.74,158.67,158.73,23551.0,146.4704,146.5074,146.4428,146.4981,23551.0
2021-07-14 13:30:00,158.75,158.85,158.74,158.84,8487.0,146.5166,146.6089,146.5074,146.5997,8487.0
2021-07-14 13:35:00,158.88,158.93,158.85,158.87,11080.0,146.6366,146.6827,146.6089,146.6273,11080.0
2021-07-14 13:40:00,158.89,158.92,158.85,158.9,3681.0,146.6458,146.6735,146.6089,146.655,3681.0
2021-07-14 13:45:00,158.88,158.91,158.87,158.91,3597.0,146.6366,146.6643,146.6273,146.6643,3597.0
2021-07-14 13:50:00,158.91,158.96,158.88,158.96,14176.0,146.6643,146.7104,146.6366,146.7104,14176.0
2021-07-14 13:55:00,158.96,158.97,158.92,158.96,7288.0,146.7104,146.7196,146.6735,146.7104,7288.0
2021-07-14 14:00:00,158.96,159.0,158.94,158.94,5112.0,146.7104,146.7473,146.6919,146.6919,5112.0
2021-07-14 14:05:00,158.92,158.93,158.87,158.92,4716.0,146.6735,146.6827,146.6273,146.6735,4716.0
2021-07-14 14:10:00,158.92,158.96,158.89,158.92,4255.0,146.6735,146.7104,146.6458,146.6735,4255.0
2021-07-14 14:15:00,158.96,159.02,158.94,158.97,3910.0,146.7104,146.7658,146.6919,146.7196,3910.0
2021-07-14 14:20:00,158.94,158.97,158.91,158.92,7053.0,146.6919,146.7196,146.6643,146.6735,7053.0
2021-07-14 14:25:00,158.92,158.95,158.84,158.86,7542.0,146.6735,146.7012,146.5997,146.6181,7542.0
2021-07-14 14:30:00,158.88,158.92,158.8,158.81,8126.0,146.6366,146.6735,146.5627,146.572,8126.0
2021-07-14 14:35:00,158.82,158.87,158.81,158.81,6908.0,146.5812,146.6273,146.572,146.572,6908.0
2021-07-14 14:40:00,158.81,158.9,158.79,158.87,4330.0,146.572,146.655,146.5535,146.6273,4330.0
2021-07-14 14:45:00,158.85,158.89,158.84,158.85,5691.0,146.6089,146.6458,146.5997,146.6089,5691.0
2021-07-14 14:50:00,158.88,158.92,158.82,158.82,12956.0,146.6366,146.6735,146.5812,146.5812,12956.0
2021-07-14 14:55:00,158.83,158.87,158.82,158.84,9941.0,146.5904,146.6273,146.5812,146.5997,9941.0
2021-07-14 15:00:00,158.85,158.95,158.85,158.91,15467.0,146.6089,146.7012,146.6089,146.6643,15467.0
2021-07-14 15:05:00,158.96,159.01,158.94,158.98,13585.0,146.7104,146.7566,146.6919,146.7289,13585.0
2021-07-14 15:10:00,158.98,158.98,158.87,158.87,6278.0,146.7289,146.7289,146.6273,146.6273,6278.0
2021-07-14 15:15:00,158.85,158.93,158.81,158.86,9076.0,146.6089,146.6827,146.572,146.6181,9076.0
2021-07-14 15:20:00,158.85,158.87,158.83,158.83,5988.0,146.6089,146.6273,146.5904,146.5904,5988.0
2021-07-14 15:25:00,158.83,158.87,158.75,158.76,7957.0,146.5904,146.6273,146.5166,146.5258,7957.0
2021-07-14 15:30:00,158.75,158.76,158.67,158.75,22359.0,146.5166,146.5258,146.4428,146.5166,22359.0
2021-07-14 15:35:00,158.76,158.83,158.74,158.74,21201.0,146.5258,146.5904,146.5074,146.5074,21201.0
2021-07-14 15:40:00,158.75,158.75,158.65,158.67,30785.0,146.5166,146.5166,146.4243,146.4428,30785.0
2021-07-14 15:45:00,158.67,158.83,158.67,158.81,67038.0,146.4428,146.5904,146.4428,146.572,67038.0
2021-07-14 15:50:00,158.79,158.83,158.66,158.78,54879.0,146.5535,146.5904,146.4335,146.5443,54879.0
2021-07-14 15:55:00,158.77,158.84,158.7,158.8,137897.0,146.535,146.5997,146.4704,146.5627,137897.0
2021-07-15 09:30:00,158.0,158.3,157.95,158.15,56166.0,145.8244,146.1013,145.7782,145.9628,56166.0
2021-07-15 09:35:00,158.24,158.3,158.13,158.22,27279.0,146.0459,146.1013,145.9444,146.0274,27279.0
2021-07-15 09:40:00,158.22,158.22,157.93,158.1,103339.0,146.0274,146.0274,145.7598,145.9167,103339.0
2021-07-15 09:45:00,158.09,158.28,158.08,158.12,51893.0,145.9075,146.0828,145.8982,145.9351,51893.0
2021-07-15 09:50:00,158.13,158.27,158.09,158.15,25641.0,145.9444,146.0736,145.9075,145.9628,25641.0
2021-07-15 09:55:00,158.17,158.36,158.12,158.33,24772.0,145.9813,146.1566,145.9351,146.129,24772.0
2021-07-15 10:00:00,158.31,158.58,158.3,158.58,32035.0,146.1105,146.3597,146.1013,146.3597,32035.0
2021-07-15 10:05:00,158.58,158.62,158.46,158.5,27075.0,146.3597,146.3966,146.2489,146.2859,27075.0
2021-07-15 10:10:00,158.51,158.61,158.47,158.58,28566.0,146.2951,146.3874,146.2582,146.3597,28566.0
2021-07-15 10:15:00,158.58,158.61,158.5,158.53,17881.0,146.3597,146.3874,146.2859,146.3135,17881.0
2021-07-15 10:20:00,158.52,158.64,158.43,158.59,46412.0,146.3043,146.4151,146.2213,146.3689,46412.0
2021-07-15 10:25:00,158.58,158.6,158.47,158.49,27095.0,146.3597,146.3782,146.2582,146.2766,27095.0
2021-07-15 10:30:00,158.5,158.6,158.45,158.58,9307.0,146.2859,146.3782,146.2397,146.3597,9307.0
2021-07-15 10:35:00,158.56,158.65,158.49,158.64,9942.0,146.3412,146.4243,146.2766,146.4151,9942.0
2021-07-15 10:40:00,158.63,158.66,158.47,158.49,9658.0,146.4058,146.4335,146.2582,146.2766,9658.0
2021-07-15 10:45:00,158.49,158.68,158.43,158.68,18487.0,146.2766,146.452,146.2213,146.452,18487.0
2021-07-15 10:50:00,158.64,158.84,158.59,158.81,46316.0,146.4151,146.5997,146.3689,146.572,46316.0
2021-07-15 10:55:00,158.82,158.84,158.76,158.8,12269.0,146.5812,146.5997,146.5258,146.5627,12269.0
2021-07-15 11:00:00,158.8,158.8,158.56,158.6,20074.0,146.5627,146.5627,146.3412,146.3782,20074.0
2021-07-15 11:05:00,158.63,158.79,158.62,158.66,12714.0,146.4058,146.5535,146.3966,146.4335,12714.0
2021-07-15 11:10:00,158.64,158.69,158.59,158.66,15106.0,146.4151,146.4612,146.3689,146.4335,15106.0
2021-07-15 11:15:00,158.67,158.69,158.63,158.64,7914.0,146.4428,146.4612,146.4058,146.4151,7914.0
2021-07-15 11:20:00,158.65,158.67,158.59,158.65,13890.0,146.4243,146.4428,146.3689,146.4243,13890.0
2021-07-15 11:25:00,158.66,158.68,158.6,158.68,25582.0,146.4335,146.452,146.3782,146.452,25582.0
2021-07-15 11:30:00,158.67,158.75,158.64,158.73,4355.0,146.4428,146.5166,146.4151,146.4981,4355.0
2021-07-15 11:35:00,158.76,158.88,158.76,158.87,9794.0,146.5258,146.6366,146.5258,146.6273,9794.0
2021-07-15 11:40:00,158.86,158.9,158.85,158.9,5056.0,146.6181,146.655,146.6089,146.655,5056.0
2021-07-15 11:45:00,158.87,158.94,158.87,158.94,12507.0,146.6273,146.6919,146.6273,146.6919,12507.0
2021-07-15 11:50:00,158.93,158.97,158.92,158.97,20045.0,146.6827,146.7196,146.6735,146.7196,20045.0
2021-07-15 11:55:00,158.95,158.99,158.82,158.82,12050.0,146.7012,146.7381,146.5812,146.5812,12050.0
2021-07-15 12:00:00,158.82,158.86,158.76,158.76,18521.0,146.5812,146.6181,146.5258,146.5258,18521.0
2021-07-15 12:05:00,158.76,158.79,158.64,158.67,10531.0,146.5258,146.5535,146.4151,146.4428,10531.0
2021-07-15 12:10:00,158.69,158.86,158.67,158.84,24112.0,146.4612,146.6181,146.4428,146.5997,24112.0
2021-07-15 12:15:00,158.84,158.84,158.69,158.71,14715.0,146.5997,146.5997,146.4612,146.4797,14715.0
2021-07-15 12:20:00,158.69,158.76,158.64,158.76,9932.0,146.4612,146.5258,146.4151,146.5258,9932.0
2021-07-15 12:25:00,158.75,158.78,158.72,158.74,8994.0,146.5166,146.5443,146.4889,146.5074,8994.0
2021-07-15 12:30:00,158.72,158.78,158.72,158.72,4730.0,146.4889,146.5443,146.4889,146.4889,4730.0
2021-07-15 12:35:00,158.74,158.75,158.68,158.74,12493.0,146.5074,146.5166,146.452,146.5074,12493.0
2021-07-15 12:40:00,158.74,158.8,158.71,158.8,14001.0,146.5074,146.5627,146.4797,146.5627,14001.0
2021-07-15 12:45:00,158.8,158.8,158.74,158.76,2661.0,146.5627,146.5627,146.5074,146.5258,2661.0
2021-07-15 12:50:00,158.77,158.78,158.73,158.75,7400.0,146.535,146.5443,146.4981,146.5166,7400.0
2021-07-15 12:55:00,158.72,158.73,158.63,158.63,19081.0,146.4889,146.4981,146.4058,146.4058,19081.0
2021-07-15 13:00:00,158.63,158.64,158.53,158.59,6493.0,146.4058,146.4151,146.3135,146.3689,6493.0
2021-07-15 13:05:00,158.57,158.62,158.56,158.58,13235.0,146.3505,146.3966,146.3412,146.3597,13235.0
2021-07-15 13:10:00,158.57,158.57,158.36,158.39,27035.0,146.3505,146.3505,146.1566,146.1843,27035.0
2021-07-15 13:15:00,158.39,158.45,158.3,158.31,40678.0,146.1843,146.2397,146.1013,146.1105,40678.0
2021-07-15 13:20:00,158.3,158.37,158.29,158.31,26008.0,146.1013,146.1659,146.092,146.1105,26008.0
2021-07-15 13:25:00,158.31,158.41,158.31,158.37,18510.0,146.1105,146.2028,146.1105,146.1659,18510.0
2021-07-15 13:30:00,158.35,158.36,158.19,158.22,18873.0,146.1474,146.1566,145.9997,146.0274,18873.0
2021-07-15 13:35:00,158.22,158.29,158.18,158.2,30945.0,146.0274,146.092,145.9905,146.009,30945.0
2021-07-15 13:40:00,158.2,158.27,158.09,158.1,17564.0,146.009,146.0736,145.9075,145.9167,17564.0
2021-07-15 13:45:00,158.09,158.17,158.06,158.12,25185.0,145.9075,145.9813,145.8798,145.9351,25185.0
2021-07-15 13:50:00,158.1,158.17,158.02,158.03,24270.0,145.9167,145.9813,145.8428,145.8521,24270.0
2021-07-15 13:55:00,158.01,158.06,157.98,158.0,26540.0,145.8336,145.8798,145.8059,145.8244,26540.0
2021-07-15 14:00:00,157.97,158.12,157.97,157.99,22207.0,145.7967,145.9351,145.7967,145.8152,22207.0
2021-07-15 14:05:00,157.99,158.14,157.99,158.12,6053.0,145.8152,145.9536,145.8152,145.9351,6053.0
2021-07-15 14:10:00,158.11,158.17,158.09,158.17,29483.0,145.9259,145.9813,145.9075,145.9813,29483.0
2021-07-15 14:15:00,158.13,158.27,158.13,158.26,7984.0,145.9444,146.0736,145.9444,146.0644,7984.0
2021-07-15 14:20:00,158.26,158.36,158.26,158.36,21939.0,146.0644,146.1566,146.0644,146.1566,21939.0
2021-07-15 14:25:00,158.36,158.41,158.33,158.41,23382.0,146.1566,146.2028,146.129,146.2028,23382.0
2021-07-15 14:30:00,158.4,158.4,158.32,158.32,23202.0,146.1936,146.1936,146.1197,146.1197,23202.0
2021-07-15 14:35:00,158.32,158.35,158.29,158.3,13095.0,146.1197,146.1474,146.092,146.1013,13095.0
2021-07-15 14:40:00,158.29,158.32,158.27,158.29,4800.0,146.092,146.1197,146.0736,146.092,4800.0
2021-07-15 14:45:00,158.32,158.4,158.22,158.4,11129.0,146.1197,146.1936,146.0274,146.1936,11129.0
2021-07-15 14:50:00,158.4,158.4,158.3,158.34,15839.0,146.1936,146.1936,146.1013,146.1382,15839.0
2021-07-15 14:55:00,158.34,158.44,158.33,158.44,24968.0,146.1382,146.2305,146.129,146.2305,24968.0
2021-07-15 15:00:00,158.45,158.51,158.42,158.47,24172.0,146.2397,146.2951,146.212,146.2582,24172.0
2021-07-15 15:05:00,158.48,158.53,158.45,158.52,33062.0,146.2674,146.3135,146.2397,146.3043,33062.0
2021-07-15 15:10:00,158.51,158.52,158.43,158.45,36811.0,146.2951,146.3043,146.2213,146.2397,36811.0
2021-07-15 15:15:00,158.45,158.54,158.45,158.53,55317.0,146.2397,146.3228,146.2397,146.3135,55317.0
2021-07-15 15:20:00,158.53,158.56,158.48,158.54,29232.0,146.3135,146.3412,146.2674,146.3228,29232.0
2021-07-15 15:25:00,158.55,158.6,158.55,158.58,26243.0,146.332,146.3782,146.332,146.3597,26243.0
2021-07-15 15:30:00,158.58,158.62,158.56,158.61,82363.0,146.3597,146.3966,146.3412,146.3874,82363.0
2021-07-15 15:35:00,158.64,158.69,158.54,158.57,66796.0,146.4151,146.4612,146.3228,146.3505,66796.0
2021-07-15 15:40:00,158.57,158.58,158.51,158.54,49297.0,146.3505,146.3597,146.2951,146.3228,49297.0
2021-07-15 15:45:00,158.55,158.61,158.53,158.53,75580.0,146.332,146.3874,146.3135,146.3135,75580.0
2021-07-15 15:50:00,158.54,158.72,158.54,158.66,99018.0,146.3228,146.4889,146.3228,146.4335,99018.0
2021-07-15 15:55:00,158.66,158.7,158.59,158.68,126002.0,146.4335,146.4704,146.3689,146.452,126002.0
2021-07-16 09:30:00,159.11,159.22,158.93,158.94,68743.0,146.8488,146.9504,146.6827,146.6919,68743.0
2021-07-16 09:35:00,158.92,158.98,158.81,158.91,12047.0,146.6735,146.7289,146.572,146.6643,12047.0
2021-07-16 09:40:00,158.92,158.93,158.76,158.81,25214.0,146.6735,146.6827,146.5258,146.572,25214.0
2021-07-16 09:45:00,158.82,158.95,158.69,158.73,21907.0,146.5812,146.7012,146.4612,146.4981,21907.0
2021-07-16 09:50:00,158.72,158.82,158.7,158.76,57815.0,146.4889,146.5812,146.4704,146.5258,57815.0
2021-07-16 09:55:00,158.75,158.85,158.75,158.82,8801.0,146.5166,146.6089,146.5166,146.5812,8801.0
2021-07-16 10:00:00,158.83,158.84,158.61,158.7,20669.0,146.5904,146.5997,146.3874,146.4704,20669.0
2021-07-16 10:05:00,158.71,158.74,158.65,158.69,12259.0,146.4797,146.5074,146.4243,146.4612,12259.0
2021-07-16 10:10:00,158.69,158.7,158.38,158.41,35766.0,146.4612,146.4704,146.1751,146.2028,35766.0
2021-07-16 10:15:00,158.39,158.41,158.31,158.4,11029.0,146.1843,146.2028,146.1105,146.1936,11029.0
2021-07-16 10:20:00,158.44,158.46,158.17,158.18,25801.0,146.2305,146.2489,145.9813,145.9905,25801.0
2021-07-16 10:25:00,158.21,158.21,158.06,158.1,48174.0,146.0182,146.0182,145.8798,145.9167,48174.0
2021-07-16 10:30:00,158.09,158.29,158.06,158.26,39397.0,145.9075,146.092,145.8798,146.0644,39397.0
2021-07-16 10:35:00,158.26,158.26,158.1,158.19,17858.0,146.0644,146.0644,145.9167,145.9997,17858.0
2021-07-16 10:40:00,158.17,158.17,158.06,158.09,18690.0,145.9813,145.9813,145.8798,145.9075,18690.0
2021-07-16 10:45:00,158.1,158.19,158.04,158.09,29633.0,145.9167,145.9997,145.8613,145.9075,29633.0
2021-07-16 10:50:00,158.1,158.39,158.09,158.38,16070.0,145.9167,146.1843,145.9075,146.1751,16070.0
2021-07-16 10:55:00,158.36,158.41,158.32,158.38,13060.0,146.1566,146.2028,146.1197,146.1751,13060.0
2021-07-16 11:00:00,158.4,158.42,158.25,158.25,32906.0,146.1936,146.212,146.0551,146.0551,32906.0
2021-07-16 11:05:00,158.24,158.37,158.15,158.31,43450.0,146.0459,146.1659,145.9628,146.1105,43450.0
2021-07-16 11:10:00,158.27,158.4,158.27,158.35,7664.0,146.0736,146.1936,146.0736,146.1474,7664.0
2021-07-16 11:15:00,158.35,158.36,158.18,158.31,32030.0,146.1474,146.1566,145.9905,146.1105,32030.0
2021-07-16 11:20:00,158.31,158.42,158.3,158.33,15781.0,146.1105,146.212,146.1013,146.129,15781.0
2021-07-16 11:25:00,158.33,158.38,158.26,158.29,23708.0,146.129,146.1751,146.0644,146.092,23708.0
2021-07-16 11:30:00,158.28,158.47,158.28,158.47,14226.0,146.0828,146.2582,146.0828,146.2582,14226.0
2021-07-16 11:35:00,158.47,158.52,158.41,158.51,16689.0,146.2582,146.3043,146.2028,146.2951,16689.0
2021-07-16 11:40:00,158.52,158.57,158.49,158.5,27602.0,146.3043,146.3505,146.2766,146.2859,27602.0
2021-07-16 11:45:00,158.5,158.52,158.41,158.43,31309.0,146.2859,146.3043,146.2028,146.2213,31309.0
2021-07-16 11:50:00,158.43,158.53,158.41,158.52,24837.0,146.2213,146.3135,146.2028,146.3043,24837.0
2021-07-16 11:55:00,158.53,158.57,158.5,158.57,16209.0,146.3135,146.3505,146.2859,146.3505,16209.0
2021-07-16 12:00:00,158.56,158.56,158.49,158.55,6315.0,146.3412,146.3412,146.2766,146.332,6315.0
2021-07-16 12:05:00,158.53,158.58,158.51,158.58,25836.0,146.3135,146.3597,146.2951,146.3597,25836.0
2021-07-16 12:10:00,158.58,158.62,158.57,158.58,10511.0,146.3597,146.3966,146.3505,146.3597,10511.0
2021-07-16 12:15:00,158.59,158.59,158.55,158.56,13778.0,146.3689,146.3689,146.332,146.3412,13778.0
2021-07-16 12:20:00,158.55,158.58,158.47,158.47,21256.0,146.332,146.3597,146.2582,146.2582,21256.0
2021-07-16 12:25:00,158.47,158.47,158.4,158.41,18232.0,146.2582,146.2582,146.1936,146.2028,18232.0
2021-07-16 12:30:00,158.39,158.43,158.35,158.42,28630.0,146.1843,146.2213,146.1474,146.212,28630.0
2021-07-16 12:35:00,158.4,158.46,158.39,158.39,11157.0,146.1936,146.2489,146.1843,146.1843,11157.0
2021-07-16 12:40:00,158.37,158.39,158.35,158.38,11256.0,146.1659,146.1843,146.1474,146.1751,11256.0
2021-07-16 12:45:00,158.36,158.37,158.31,158.35,13941.0,146.1566,146.1659,146.1105,146.1474,13941.0
2021-07-16 12:50:00,158.34,158.38,158.33,158.37,7553.0,146.1382,146.1751,146.129,146.1659,7553.0
2021-07-16 12:55:00,158.36,158.4,158.34,158.35,5422.0,146.1566,146.1936,146.1382,146.1474,5422.0
2021-07-16 13:00:00,158.35,158.4,158.32,158.39,6945.0,146.1474,146.1936,146.1197,146.1843,6945.0
2021-07-16 13:05:00,158.38,158.38,158.35,158.35,3381.0,146.1751,146.1751,146.1474,146.1474,3381.0
2021-07-16 13:10:00,158.35,158.35,158.29,158.33,8111.0,146.1474,146.1474,146.092,146.129,8111.0
2021-07-16 13:15:00,158.31,158.33,158.29,158.33,7958.0,146.1105,146.129,146.092,146.129,7958.0
2021-07-16 13:20:00,158.33,158.33,158.24,158.27,3871.0,146.129,146.129,146.0459,146.0736,3871.0
2021-07-16 13:25:00,158.27,158.28,158.18,158.2,5418.0,146.0736,146.0828,145.9905,146.009,5418.0
2021-07-16 13:30:00,158.16,158.18,158.07,158.07,8339.0,145.9721,145.9905,145.889,145.889,8339.0
2021-07-16 13:35:00,158.08,158.14,158.07,158.12,13040.0,145.8982,145.9536,145.889,145.9351,13040.0
2021-07-16 13:40:00,158.12,158.13,158.0,158.02,11447.0,145.9351,145.9444,145.8244,145.8428,11447.0
2021-07-16 13:45:00,158.0,158.03,157.95,157.95,30461.0,145.8244,145.8521,145.7782,145.7782,30461.0
2021-07-16 13:50:00,157.96,158.01,157.95,158.01,9587.0,145.7875,145.8336,145.7782,145.8336,9587.0
2021-07-16 13:55:00,158.0,158.06,157.99,158.02,16670.0,145.8244,145.8798,145.8152,145.8428,16670.0
2021-07-16 14:00:00,158.01,158.01,157.85,157.92,62473.0,145.8336,145.8336,145.6859,145.7506,62473.0
2021-07-16 14:05:00,157.89,157.95,157.86,157.93,20535.0,145.7229,145.7782,145.6952,145.7598,20535.0
2021-07-16 14:10:00,157.94,157.94,157.88,157.93,21501.0,145.769,145.769,145.7136,145.7598,21501.0
2021-07-16 14:15:00,157.94,158.04,157.94,158.02,12312.0,145.769,145.8613,145.769,145.8428,12312.0
2021-07-16 14:20:00,158.0,158.0,157.91,157.96,3670.0,145.8244,145.8244,145.7413,145.7875,3670.0
2021-07-16 14:25:00,157.96,157.98,157.8,157.8,11821.0,145.7875,145.8059,145.6398,145.6398,11821.0
2021-07-16 14:30:00,157.78,157.87,157.74,157.77,10474.0,145.6213,145.7044,145.5844,145.6121,10474.0
2021-07-16 14:35:00,157.75,157.8,157.69,157.7,16435.0,145.5937,145.6398,145.5383,145.5475,16435.0
2021-07-16 14:40:00,157.7,157.77,157.64,157.66,20477.0,145.5475,145.6121,145.4921,145.5106,20477.0
2021-07-16 14:45:00,157.66,157.69,157.63,157.65,19867.0,145.5106,145.5383,145.4829,145.5014,19867.0
2021-07-16 14:50:00,157.65,157.72,157.64,157.67,9621.0,145.5014,145.566,145.4921,145.5198,9621.0
2021-07-16 14:55:00,157.69,157.74,157.68,157.73,8535.0,145.5383,145.5844,145.529,145.5752,8535.0
2021-07-16 15:00:00,157.7,157.7,157.56,157.56,9254.0,145.5475,145.5475,145.4183,145.4183,9254.0
2021-07-16 15:05:00,157.56,157.62,157.47,157.54,61183.0,145.4183,145.4737,145.3352,145.3998,61183.0
2021-07-16 15:10:00,157.56,157.6,157.45,157.56,28818.0,145.4183,145.4552,145.3168,145.4183,28818.0
2021-07-16 15:15:00,157.54,157.71,157.51,157.71,18706.0,145.3998,145.5567,145.3721,145.5567,18706.0
2021-07-16 15:20:00,157.7,157.73,157.65,157.67,17297.0,145.5475,145.5752,145.5014,145.5198,17297.0
2021-07-16 15:25:00,157.68,157.68,157.56,157.58,23807.0,145.529,145.529,145.4183,145.4368,23807.0
2021-07-16 15:30:00,157.59,157.63,157.49,157.59,16884.0,145.446,145.4829,145.3537,145.446,16884.0
2021-07-16 15:35:00,157.57,157.57,157.45,157.48,49100.0,145.4275,145.4275,145.3168,145.3445,49100.0
2021-07-16 15:40:00,157.49,157.59,157.4,157.4,40117.0,145.3537,145.446,145.2706,145.2706,40117.0
2021-07-16 15:45:00,157.41,157.44,157.26,157.29,35631.0,145.2799,145.3075,145.1414,145.1691,35631.0
2021-07-16 15:50:00,157.29,157.41,157.27,157.38,45348.0,145.1691,145.2799,145.1506,145.2522,45348.0
2021-07-16 15:55:00,157.38,157.47,157.34,157.44,59707.0,145.2522,145.3352,145.2152,145.3075,59707.0
2021-07-19 09:30:00,155.43,155.65,155.15,155.37,119667.0,143.4524,143.6555,143.194,143.3971,119667.0
2021-07-19 09:35:00,155.37,155.54,155.26,155.38,108740.0,143.3971,143.554,143.2955,143.4063,108740.0
2021-07-19 09:40:00,155.4,155.4,155.03,155.32,137911.0,143.4247,143.4247,143.0833,143.3509,137911.0
2021-07-19 09:45:00,155.32,155.35,154.97,154.98,41787.0,143.3509,143.3786,143.0279,143.0371,41787.0
2021-07-19 09:50:00,154.95,154.95,154.54,154.55,102178.0,143.0094,143.0094,142.631,142.6402,102178.0
2021-07-19 09:55:00,154.57,154.79,154.45,154.63,52929.0,142.6587,142.8618,142.548,142.7141,52929.0
2021-07-19 10:00:00,154.6,154.62,154.27,154.44,47362.0,142.6864,142.7049,142.3818,142.5387,47362.0
2021-07-19 10:05:00,154.44,154.64,154.31,154.58,125364.0,142.5387,142.7233,142.4187,142.6679,125364.0
2021-07-19 10:10:00,154.53,154.61,154.4,154.42,65629.0,142.6218,142.6956,142.5018,142.5203,65629.0
2021-07-19 10:15:00,154.42,154.42,153.86,153.97,106478.0,142.5203,142.5203,142.0034,142.1049,106478.0
2021-07-19 10:20:00,153.95,154.25,153.8,154.21,122007.0,142.0865,142.3634,141.948,142.3264,122007.0
2021-07-19 10:25:00,154.17,154.39,154.08,154.38,51892.0,142.2895,142.4926,142.2065,142.4833,51892.0
2021-07-19 10:30:00,154.36,154.48,154.19,154.44,29559.0,142.4649,142.5756,142.308,142.5387,29559.0
2021-07-19 10:35:00,154.43,154.53,154.23,154.49,69910.0,142.5295,142.6218,142.3449,142.5849,69910.0
2021-07-19 10:40:00,154.49,154.7,154.36,154.7,53679.0,142.5849,142.7787,142.4649,142.7787,53679.0
2021-07-19 10:45:00,154.67,154.75,154.64,154.69,39331.0,142.751,142.8248,142.7233,142.7695,39331.0
2021-07-19 10:50:00,154.69,154.71,154.24,154.25,42711.0,142.7695,142.7879,142.3541,142.3634,42711.0
2021-07-19 10:55:00,154.27,154.35,154.14,154.3,50126.0,142.3818,142.4557,142.2618,142.4095,50126.0
2021-07-19 11:00:00,154.31,154.62,154.09,154.52,85537.0,142.4187,142.7049,142.2157,142.6126,85537.0
2021-07-19 11:05:00,154.53,154.6,154.4,154.59,52049.0,142.6218,142.6864,142.5018,142.6772,52049.0
2021-07-19 11:10:00,154.59,154.65,154.49,154.58,29212.0,142.6772,142.7325,142.5849,142.6679,29212.0
2021-07-19 11:15:00,154.61,154.71,154.6,154.64,38303.0,142.6956,142.7879,142.6864,142.7233,38303.0
2021-07-19 11:20:00,154.66,154.66,154.34,154.4,64500.0,142.7418,142.7418,142.4464,142.5018,64500.0
2021-07-19 11:25:00,154.4,154.49,154.34,154.36,67653.0,142.5018,142.5849,142.4464,142.4649,67653.0
2021-07-19 11:30:00,154.36,154.66,154.3,154.58,57718.0,142.4649,142.7418,142.4095,142.6679,57718.0
2021-07-19 11:35:00,154.56,154.59,154.43,154.56,54260.0,142.6495,142.6772,142.5295,142.6495,54260.0
2021-07-19 11:40:00,154.59,154.66,154.51,154.66,29123.0,142.6772,142.7418,142.6033,142.7418,29123.0
2021-07-19 11:45:00,154.65,154.8,154.6,154.62,38719.0,142.7325,142.871,142.6864,142.7049,38719.0
2021-07-19 11:50:00,154.63,154.7,154.5,154.56,44338.0,142.7141,142.7787,142.5941,142.6495,44338.0
2021-07-19 11:55:00,154.56,154.77,154.56,154.72,29340.0,142.6495,142.8433,142.6495,142.7971,29340.0
2021-07-19 12:00:00,154.69,154.69,154.33,154.37,74477.0,142.7695,142.7695,142.4372,142.4741,74477.0
2021-07-19 12:05:00,154.31,154.41,154.22,154.25,43790.0,142.4187,142.511,142.3357,142.3634,43790.0
2021-07-19 12:10:00,154.24,154.26,154.13,154.2,66573.0,142.3541,142.3726,142.2526,142.3172,66573.0
2021-07-19 12:15:00,154.18,154.31,154.1,154.14,81829.0,142.2988,142.4187,142.2249,142.2618,81829.0
2021-07-19 12:20:00,154.11,154.21,154.03,154.15,54486.0,142.2342,142.3264,142.1603,142.2711,54486.0
2021-07-19 12:25:00,154.15,154.25,153.97,153.98,68545.0,142.2711,142.3634,142.1049,142.1142,68545.0
2021-07-19 12:30:00,153.97,154.0,153.87,153.95,86263.0,142.1049,142.1326,142.0126,142.0865,86263.0
2021-07-19 12:35:00,153.93,153.95,153.83,153.83,47029.0,142.068,142.0865,141.9757,141.9757,47029.0
2021-07-19 12:40:00,153.84,153.85,153.64,153.65,59553.0,141.985,141.9942,141.8004,141.8096,59553.0
2021-07-19 12:45:00,153.64,153.78,153.63,153.69,40473.0,141.8004,141.9296,141.7911,141.8465,40473.0
2021-07-19 12:50:00,153.67,153.92,153.62,153.89,44414.0,141.8281,142.0588,141.7819,142.0311,44414.0
2021-07-19 12:55:00,153.78,153.89,153.72,153.87,29100.0,141.9296,142.0311,141.8742,142.0126,29100.0
2021-07-19 13:00:00,153.85,154.12,153.81,154.01,46184.0,141.9942,142.2434,141.9573,142.1419,46184.0
2021-07-19 13:05:00,154.01,154.12,153.93,154.09,48428.0,142.1419,142.2434,142.068,142.2157,48428.0
2021-07-19 13:10:00,154.1,154.11,153.92,153.97,59323.0,142.2249,142.2342,142.0588,142.1049,59323.0
2021-07-19 13:15:00,154.01,154.11,153.96,153.97,39607.0,142.1419,142.2342,142.0957,142.1049,39607.0
2021-07-19 13:20:00,153.94,154.02,153.8,153.9,31687.0,142.0773,142.1511,141.948,142.0403,31687.0
2021-07-19 13:25:00,153.88,153.89,153.69,153.77,57052.0,142.0219,142.0311,141.8465,141.9204,57052.0
2021-07-19 13:30:00,153.73,153.73,153.56,153.58,48014.0,141.8834,141.8834,141.7265,141.745,48014.0
2021-07-19 13:35:00,153.59,153.8,153.59,153.7,52668.0,141.7542,141.948,141.7542,141.8557,52668.0
2021-07-19 13:40:00,153.69,153.73,153.49,153.54,37481.0,141.8465,141.8834,141.6619,141.7081,37481.0
2021-07-19 13:45:00,153.56,153.69,153.47,153.48,34209.0,141.7265,141.8465,141.6435,141.6527,34209.0
2021-07-19 13:50:00,153.46,153.69,153.42,153.68,55991.0,141.6342,141.8465,141.5973,141.8373,55991.0
2021-07-19 13:55:00,153.71,153.73,153.53,153.56,55519.0,141.865,141.8834,141.6988,141.7265,55519.0
2021-07-19 14:00:00,153.56,153.96,153.56,153.81,66624.0,141.7265,142.0957,141.7265,141.9573,66624.0
2021-07-19 14:05:00,153.84,153.86,153.61,153.64,36862.0,141.985,142.0034,141.7727,141.8004,36862.0
2021-07-19 14:10:00,153.64,153.91,153.64,153.76,27287.0,141.8004,142.0496,141.8004,141.9111,27287.0
2021-07-19 14:15:00,153.79,153.91,153.73,153.91,11023.0,141.9388,142.0496,141.8834,142.0496,11023.0
2021-07-19 14:20:00,153.92,153.95,153.84,153.84,25230.0,142.0588,142.0865,141.985,141.985,25230.0
2021-07-19 14:25:00,153.84,153.94,153.75,153.94,55787.0,141.985,142.0773,141.9019,142.0773,55787.0
2021-07-19 14:30:00,153.94,153.94,153.7,153.81,45074.0,142.0773,142.0773,141.8557,141.9573,45074.0
2021-07-19 14:35:00,153.84,153.84,153.51,153.57,28451.0,141.985,141.985,141.6804,141.7358,28451.0
2021-07-19 14:40:00,153.54,153.63,153.5,153.54,29299.0,141.7081,141.7911,141.6712,141.7081,29299.0
2021-07-19 14:45:00,153.56,153.66,153.48,153.65,44580.0,141.7265,141.8188,141.6527,141.8096,44580.0
2021-07-19 14:50:00,153.65,153.74,153.49,153.57,35123.0,141.8096,141.8927,141.6619,141.7358,35123.0
2021-07-19 14:55:00,153.58,153.78,153.56,153.61,34524.0,141.745,141.9296,141.7265,141.7727,34524.0
2021-07-19 15:00:00,153.6,153.75,153.5,153.74,37185.0,141.7635,141.9019,141.6712,141.8927,37185.0
2021-07-19 15:05:00,153.75,153.88,153.63,153.83,30425.0,141.9019,142.0219,141.7911,141.9757,30425.0
2021-07-19 15:10:00,153.84,153.99,153.79,153.82,34417.0,141.985,142.1234,141.9388,141.9665,34417.0
2021-07-19 15:15:00,153.8,153.84,153.64,153.65,53666.0,141.948,141.985,141.8004,141.8096,53666.0
2021-07-19 15:20:00,153.68,153.75,153.61,153.64,43984.0,141.8373,141.9019,141.7727,141.8004,43984.0
2021-07-19 15:25:00,153.63,153.81,153.63,153.69,37026.0,141.7911,141.9573,141.7911,141.8465,37026.0
2021-07-19 15:30:00,153.69,153.85,153.66,153.76,70822.0,141.8465,141.9942,141.8188,141.9111,70822.0
2021-07-19 15:35:00,153.78,153.96,153.7,153.96,35428.0,141.9296,142.0957,141.8557,142.0957,35428.0
2021-07-19 15:40:00,153.94,154.03,153.89,153.91,61547.0,142.0773,142.1603,142.0311,142.0496,61547.0
2021-07-19 15:45:00,153.92,154.16,153.85,154.12,101751.0,142.0588,142.2803,141.9942,142.2434,101751.0
2021-07-19 15:50:00,154.12,154.3,154.01,154.24,137809.0,142.2434,142.4095,142.1419,142.3541,137809.0
2021-07-19 15:55:00,154.24,154.63,154.15,154.63,102396.0,142.3541,142.7141,142.2711,142.7141,102396.0
2021-07-20 09:30:00,154.8,155.07,154.57,155.07,78243.0,142.871,143.1202,142.6587,143.1202,78243.0
2021-07-20 09:35:00,155.11,155.32,154.97,155.28,44322.0,143.1571,143.3509,143.0279,143.314,44322.0
2021-07-20 09:40:00,155.25,155.66,155.03,155.63,97522.0,143.2863,143.6647,143.0833,143.637,97522.0
2021-07-20 09:45:00,155.62,156.0,155.53,155.97,49551.0,143.6278,143.9785,143.5447,143.9508,49551.0
2021-07-20 09:50:00,155.97,156.2,155.87,156.17,53558.0,143.9508,144.1631,143.8585,144.1354,53558.0
2021-07-20 09:55:00,156.16,156.52,156.16,156.42,37324.0,144.1262,144.4584,144.1262,144.3661,37324.0
2021-07-20 10:00:00,156.47,156.75,156.44,156.71,26108.0,144.4123,144.6707,144.3846,144.6338,26108.0
2021-07-20 10:05:00,156.71,156.73,156.45,156.55,41150.0,144.6338,144.6523,144.3938,144.4861,41150.0
2021-07-20 10:10:00,156.56,156.66,156.48,156.55,32397.0,144.4954,144.5876,144.4215,144.4861,32397.0
2021-07-20 10:15:00,156.6,156.9,156.59,156.9,28198.0,144.5323,144.8092,144.523,144.8092,28198.0
2021-07-20 10:20:00,156.94,157.07,156.9,157.03,64971.0,144.8461,144.9661,144.8092,144.9291,64971.0
2021-07-20 10:25:00,157.06,157.09,156.91,156.98,35085.0,144.9568,144.9845,144.8184,144.883,35085.0
2021-07-20 10:30:00,157.0,157.04,156.81,156.88,29077.0,144.9014,144.9384,144.7261,144.7907,29077.0
2021-07-20 10:35:00,156.88,156.97,156.76,156.86,34334.0,144.7907,144.8738,144.6799,144.7722,34334.0
2021-07-20 10:40:00,156.91,156.96,156.84,156.93,19895.0,144.8184,144.8645,144.7538,144.8368,19895.0
2021-07-20 10:45:00,156.91,157.11,156.88,157.11,40609.0,144.8184,145.003,144.7907,145.003,40609.0
2021-07-20 10:50:00,157.13,157.15,157.02,157.08,29641.0,145.0214,145.0399,144.9199,144.9753,29641.0
2021-07-20 10:55:00,157.11,157.28,157.05,157.28,29728.0,145.003,145.1599,144.9476,145.1599,29728.0
2021-07-20 11:00:00,157.3,157.42,157.26,157.38,34845.0,145.1783,145.2891,145.1414,145.2522,34845.0
2021-07-20 11:05:00,157.41,157.41,157.14,157.25,22618.0,145.2799,145.2799,145.0307,145.1322,22618.0
2021-07-20 11:10:00,157.31,157.36,157.22,157.23,16560.0,145.1876,145.2337,145.1045,145.1137,16560.0
2021-07-20 11:15:00,157.24,157.26,157.13,157.17,32685.0,145.123,145.1414,145.0214,145.0583,32685.0
2021-07-20 11:20:00,157.17,157.26,157.17,157.21,19149.0,145.0583,145.1414,145.0583,145.0953,19149.0
2021-07-20 11:25:00,157.23,157.26,157.01,157.01,22380.0,145.1137,145.1414,144.9107,144.9107,22380.0
2021-07-20 11:30:00,157.0,157.07,156.94,157.06,21289.0,144.9014,144.9661,144.8461,144.9568,21289.0
2021-07-20 11:35:00,157.05,157.05,156.93,156.93,23327.0,144.9476,144.9476,144.8368,144.8368,23327.0
2021-07-20 11:40:00,156.96,157.17,156.95,157.16,11628.0,144.8645,145.0583,144.8553,145.0491,11628.0
2021-07-20 11:45:00,157.17,157.29,157.14,157.26,14454.0,145.0583,145.1691,145.0307,145.1414,14454.0
2021-07-20 11:50:00,157.28,157.37,157.28,157.32,12252.0,145.1599,145.2429,145.1599,145.1968,12252.0
2021-07-20 11:55:00,157.32,157.45,157.32,157.45,9680.0,145.1968,145.3168,145.1968,145.3168,9680.0
2021-07-20 12:00:00,157.47,157.52,157.39,157.39,24566.0,145.3352,145.3814,145.2614,145.2614,24566.0
2021-07-20 12:05:00,157.39,157.4,157.22,157.28,8011.0,145.2614,145.2706,145.1045,145.1599,8011.0
2021-07-20 12:10:00,157.27,157.39,157.26,157.37,10021.0,145.1506,145.2614,145.1414,145.2429,10021.0
2021-07-20 12:15:00,157.37,157.5,157.37,157.48,13149.0,145.2429,145.3629,145.2429,145.3445,13149.0
2021-07-20 12:20:00,157.49,157.54,157.45,157.52,11358.0,145.3537,145.3998,145.3168,145.3814,11358.0
2021-07-20 12:25:00,157.51,157.52,157.4,157.46,8916.0,145.3721,145.3814,145.2706,145.326,8916.0
2021-07-20 12:30:00,157.45,157.62,157.45,157.59,19966.0,145.3168,145.4737,145.3168,145.446,19966.0
2021-07-20 12:35:00,157.64,157.64,157.5,157.52,24740.0,145.4921,145.4921,145.3629,145.3814,24740.0
2021-07-20 12:40:00,157.56,157.58,157.54,157.54,3780.0,145.4183,145.4368,145.3998,145.3998,3780.0
2021-07-20 12:45:00,157.51,157.68,157.49,157.64,14617.0,145.3721,145.529,145.3537,145.4921,14617.0
2021-07-20 12:50:00,157.67,157.73,157.66,157.66,11964.0,145.5198,145.5752,145.5106,145.5106,11964.0
2021-07-20 12:55:00,157.67,157.68,157.59,157.61,21457.0,145.5198,145.529,145.446,145.4644,21457.0
2021-07-20 13:00:00,157.62,157.65,157.3,157.3,39063.0,145.4737,145.5014,145.1783,145.1783,39063.0
2021-07-20 13:05:00,157.31,157.39,157.25,157.27,23778.0,145.1876,145.2614,145.1322,145.1506,23778.0
2021-07-20 13:10:00,157.26,157.31,157.23,157.31,18719.0,145.1414,145.1876,145.1137,145.1876,18719.0
2021-07-20 13:15:00,157.29,157.31,157.17,157.21,23749.0,145.1691,145.1876,145.0583,145.0953,23749.0
2021-07-20 13:20:00,157.19,157.27,157.11,157.12,13574.0,145.0768,145.1506,145.003,145.0122,13574.0
2021-07-20 13:25:00,157.13,157.13,157.03,157.11,20537.0,145.0214,145.0214,144.9291,145.003,20537.0
2021-07-20 13:30:00,157.09,157.2,157.09,157.2,20795.0,144.9845,145.086,144.9845,145.086,20795.0
2021-07-20 13:35:00,157.2,157.25,157.15,157.15,13142.0,145.086,145.1322,145.0399,145.0399,13142.0
2021-07-20 13:40:00,157.16,157.21,157.08,157.08,10619.0,145.0491,145.0953,144.9753,144.9753,10619.0
2021-07-20 13:45:00,157.11,157.14,157.03,157.06,86273.0,145.003,145.0307,144.9291,144.9568,86273.0
2021-07-20 13:50:00,157.05,157.1,157.02,157.09,12936.0,144.9476,144.9937,144.9199,144.9845,12936.0
2021-07-20 13:55:00,157.11,157.2,157.1,157.16,10989.0,145.003,145.086,144.9937,145.0491,10989.0
2021-07-20 14:00:00,157.21,157.35,157.21,157.34,17986.0,145.0953,145.2245,145.0953,145.2152,17986.0
2021-07-20 14:05:00,157.34,157.41,157.32,157.32,26239.0,145.2152,145.2799,145.1968,145.1968,26239.0
2021-07-20 14:10:00,157.34,157.35,157.28,157.28,40532.0,145.2152,145.2245,145.1599,145.1599,40532.0
2021-07-20 14:15:00,157.28,157.36,157.28,157.33,25918.0,145.1599,145.2337,145.1599,145.206,25918.0
2021-07-20 14:20:00,157.31,157.34,157.19,157.22,40197.0,145.1876,145.2152,145.0768,145.1045,40197.0
2021-07-20 14:25:00,157.22,157.24,157.19,157.21,47075.0,145.1045,145.123,145.0768,145.0953,47075.0
2021-07-20 14:30:00,157.24,157.28,157.23,157.23,20100.0,145.123,145.1599,145.1137,145.1137,20100.0
2021-07-20 14:35:00,157.24,157.29,157.21,157.21,22377.0,145.123,145.1691,145.0953,145.0953,22377.0
2021-07-20 14:40:00,157.2,157.34,157.2,157.27,53426.0,145.086,145.2152,145.086,145.1506,53426.0
2021-07-20 14:45:00,157.28,157.3,157.15,157.18,55479.0,145.1599,145.1783,145.0399,145.0676,55479.0
2021-07-20 14:50:00,157.17,157.29,157.17,157.24,17607.0,145.0583,145.1691,145.0583,145.123,17607.0
2021-07-20 14:55:00,157.21,157.24,157.13,157.14,44945.0,145.0953,145.123,145.0214,145.0307,44945.0
2021-07-20 15:00:00,157.17,157.21,157.14,157.2,22964.0,145.0583,145.0953,145.0307,145.086,22964.0
2021-07-20 15:05:00,157.21,157.3,157.2,157.23,25526.0,145.0953,145.1783,145.086,145.1137,25526.0
2021-07-20 15:10:00,157.26,157.46,157.24,157.41,34555.0,145.1414,145.326,145.123,145.2799,34555.0
2021-07-20 15:15:00,157.41,157.44,157.37,157.41,20772.0,145.2799,145.3075,145.2429,145.2799,20772.0
2021-07-20 15:20:00,157.44,157.48,157.4,157.46,27090.0,145.3075,145.3445,145.2706,145.326,27090.0
2021-07-20 15:25:00,157.47,157.5,157.29,157.34,47761.0,145.3352,145.3629,145.1691,145.2152,47761.0
2021-07-20 15:30:00,157.34,157.35,157.25,157.3,52551.0,145.2152,145.2245,145.1322,145.1783,52551.0
2021-07-20 15:35:00,157.29,157.34,157.27,157.29,15179.0,145.1691,145.2152,145.1506,145.1691,15179.0
2021-07-20 15:40:00,157.29,157.36,157.26,157.27,39341.0,145.1691,145.2337,145.1414,145.1506,39341.0
2021-07-20 15:45:00,157.26,157.36,157.26,157.35,20985.0,145.1414,145.2337,145.1414,145.2245,20985.0
2021-07-20 15:50:00,157.36,157.39,157.12,157.3,100684.0,145.2337,145.2614,145.0122,145.1783,100684.0
2021-07-20 15:55:00,157.29,157.29,157.09,157.12,166153.0,145.1691,145.1691,144.9845,145.0122,166153.0
2021-07-21 09:30:00,158.0,158.17,157.95,158.17,60877.0,145.8244,145.9813,145.7782,145.9813,60877.0
2021-07-21 09:35:00,158.17,158.3,158.09,158.16,50394.0,145.9813,146.1013,145.9075,145.9721,50394.0
2021-07-21 09:40:00,158.17,158.36,158.12,158.34,40847.0,145.9813,146.1566,145.9351,146.1382,40847.0
2021-07-21 09:45:00,158.34,158.56,158.34,158.55,41986.0,146.1382,146.3412,146.1382,146.332,41986.0
2021-07-21 09:50:00,158.57,158.66,158.56,158.57,30115.0,146.3505,146.4335,146.3412,146.3505,30115.0
2021-07-21 09:55:00,158.58,158.67,158.53,158.61,47522.0,146.3597,146.4428,146.3135,146.3874,47522.0
2021-07-21 10:00:00,158.6,158.69,158.52,158.52,44088.0,146.3782,146.4612,146.3043,146.3043,44088.0
2021-07-21 10:05:00,158.51,158.71,158.5,158.64,32883.0,146.2951,146.4797,146.2859,146.4151,32883.0
2021-07-21 10:10:00,158.66,158.71,158.58,158.71,20901.0,146.4335,146.4797,146.3597,146.4797,20901.0
2021-07-21 10:15:00,158.74,158.75,158.39,158.42,57526.0,146.5074,146.5166,146.1843,146.212,57526.0
2021-07-21 10:20:00,158.42,158.53,158.39,158.43,36212.0,146.212,146.3135,146.1843,146.2213,36212.0
2021-07-21 10:25:00,158.43,158.46,158.22,158.22,21271.0,146.2213,146.2489,146.0274,146.0274,21271.0
2021-07-21 10:30:00,158.2,158.2,158.07,158.14,54137.0,146.009,146.009,145.889,145.9536,54137.0
2021-07-21 10:35:00,158.15,158.36,158.14,158.36,31260.0,145.9628,146.1566,145.9536,146.1566,31260.0
2021-07-21 10:40:00,158.37,158.42,158.29,158.39,16447.0,146.1659,146.212,146.092,146.1843,16447.0
2021-07-21 10:45:00,158.39,158.47,158.29,158.32,18692.0,146.1843,146.2582,146.092,146.1197,18692.0
2021-07-21 10:50:00,158.37,158.44,158.3,158.31,15162.0,146.1659,146.2305,146.1013,146.1105,15162.0
2021-07-21 10:55:00,158.31,158.41,158.31,158.31,13458.0,146.1105,146.2028,146.1105,146.1105,13458.0
2021-07-21 11:00:00,158.32,158.41,158.3,158.33,31157.0,146.1197,146.2028,146.1013,146.129,31157.0
2021-07-21 11:05:00,158.34,158.43,158.26,158.26,11079.0,146.1382,146.2213,146.0644,146.0644,11079.0
2021-07-21 11:10:00,158.26,158.31,158.23,158.27,8249.0,146.0644,146.1105,146.0367,146.0736,8249.0
2021-07-21 11:15:00,158.29,158.36,158.29,158.36,9816.0,146.092,146.1566,146.092,146.1566,9816.0
2021-07-21 11:20:00,158.36,158.38,158.33,158.36,3762.0,146.1566,146.1751,146.129,146.1566,3762.0
2021-07-21 11:25:00,158.37,158.38,158.16,158.16,21658.0,146.1659,146.1751,145.9721,145.9721,21658.0
2021-07-21 11:30:00,158.15,158.38,158.14,158.37,10721.0,145.9628,146.1751,145.9536,146.1659,10721.0
2021-07-21 11:35:00,158.37,158.41,158.36,158.39,5743.0,146.1659,146.2028,146.1566,146.1843,5743.0
2021-07-21 11:40:00,158.4,158.5,158.39,158.5,10503.0,146.1936,146.2859,146.1843,146.2859,10503.0
2021-07-21 11:45:00,158.5,158.61,158.48,158.59,7184.0,146.2859,146.3874,146.2674,146.3689,7184.0
2021-07-21 11:50:00,158.61,158.81,158.61,158.71,35359.0,146.3874,146.572,146.3874,146.4797,35359.0
2021-07-21 11:55:00,158.69,158.75,158.66,158.68,18066.0,146.4612,146.5166,146.4335,146.452,18066.0
2021-07-21 12:00:00,158.69,158.7,158.6,158.6,25555.0,146.4612,146.4704,146.3782,146.3782,25555.0
2021-07-21 12:05:00,158.62,158.66,158.6,158.65,9485.0,146.3966,146.4335,146.3782,146.4243,9485.0
2021-07-21 12:10:00,158.64,158.66,158.6,158.63,4576.0,146.4151,146.4335,146.3782,146.4058,4576.0
2021-07-21 12:15:00,158.63,158.67,158.62,158.66,8057.0,146.4058,146.4428,146.3966,146.4335,8057.0
2021-07-21 12:20:00,158.67,158.72,158.63,158.66,7515.0,146.4428,146.4889,146.4058,146.4335,7515.0
2021-07-21 12:25:00,158.66,158.66,158.55,158.56,8717.0,146.4335,146.4335,146.332,146.3412,8717.0
2021-07-21 12:30:00,158.56,158.64,158.53,158.55,4690.0,146.3412,146.4151,146.3135,146.332,4690.0
2021-07-21 12:35:00,158.55,158.65,158.53,158.65,2337.0,146.332,146.4243,146.3135,146.4243,2337.0
2021-07-21 12:40:00,158.64,158.7,158.61,158.7,5265.0,146.4151,146.4704,146.3874,146.4704,5265.0
2021-07-21 12:45:00,158.69,158.69,158.63,158.68,5002.0,146.4612,146.4612,146.4058,146.452,5002.0
2021-07-21 12:50:00,158.66,158.7,158.63,158.7,9450.0,146.4335,146.4704,146.4058,146.4704,9450.0
2021-07-21 12:55:00,158.69,158.7,158.64,158.65,6755.0,146.4612,146.4704,146.4151,146.4243,6755.0
2021-07-21 13:00:00,158.66,158.78,158.66,158.78,16215.0,146.4335,146.5443,146.4335,146.5443,16215.0
2021-07-21 13:05:00,158.78,158.8,158.73,158.73,3888.0,146.5443,146.5627,146.4981,146.4981,3888.0
2021-07-21 13:10:00,158.75,158.79,158.69,158.7,42143.0,146.5166,146.5535,146.4612,146.4704,42143.0
2021-07-21 13:15:00,158.69,158.73,158.66,158.66,3964.0,146.4612,146.4981,146.4335,146.4335,3964.0
2021-07-21 13:20:00,158.65,158.69,158.63,158.69,5829.0,146.4243,146.4612,146.4058,146.4612,5829.0
2021-07-21 13:25:00,158.72,158.75,158.7,158.73,7569.0,146.4889,146.5166,146.4704,146.4981,7569.0
2021-07-21 13:30:00,158.74,158.83,158.72,158.83,13390.0,146.5074,146.5904,146.4889,146.5904,13390.0
2021-07-21 13:35:00,158.82,158.82,158.69,158.73,14124.0,146.5812,146.5812,146.4612,146.4981,14124.0
2021-07-21 13:40:00,158.72,158.74,158.7,158.7,22116.0,146.4889,146.5074,146.4704,146.4704,22116.0
2021-07-21 13:45:00,158.69,158.72,158.65,158.66,17683.0,146.4612,146.4889,146.4243,146.4335,17683.0
2021-07-21 13:50:00,158.66,158.72,158.66,158.71,8237.0,146.4335,146.4889,146.4335,146.4797,8237.0
2021-07-21 13:55:00,158.72,158.72,158.63,158.67,7387.0,146.4889,146.4889,146.4058,146.4428,7387.0
2021-07-21 14:00:00,158.71,158.72,158.64,158.68,8206.0,146.4797,146.4889,146.4151,146.452,8206.0
2021-07-21 14:05:00,158.68,158.71,158.67,158.7,5145.0,146.452,146.4797,146.4428,146.4704,5145.0
2021-07-21 14:10:00,158.69,158.69,158.57,158.58,6100.0,146.4612,146.4612,146.3505,146.3597,6100.0
2021-07-21 14:15:00,158.58,158.62,158.56,158.58,7713.0,146.3597,146.3966,146.3412,146.3597,7713.0
2021-07-21 14:20:00,158.58,158.59,158.53,158.58,16052.0,146.3597,146.3689,146.3135,146.3597,16052.0
2021-07-21 14:25:00,158.58,158.63,158.57,158.63,7811.0,146.3597,146.4058,146.3505,146.4058,7811.0
2021-07-21 14:30:00,158.64,158.69,158.63,158.67,10406.0,146.4151,146.4612,146.4058,146.4428,10406.0
2021-07-21 14:35:00,158.68,158.73,158.66,158.72,11234.0,146.452,146.4981,146.4335,146.4889,11234.0
2021-07-21 14:40:00,158.73,158.75,158.69,158.7,15635.0,146.4981,146.5166,146.4612,146.4704,15635.0
2021-07-21 14:45:00,158.7,158.73,158.65,158.65,12643.0,146.4704,146.4981,146.4243,146.4243,12643.0
2021-07-21 14:50:00,158.66,158.67,158.64,158.65,9175.0,146.4335,146.4428,146.4151,146.4243,9175.0
2021-07-21 14:55:00,158.66,158.69,158.64,158.69,7153.0,146.4335,146.4612,146.4151,146.4612,7153.0
2021-07-21 15:00:00,158.69,158.71,158.65,158.7,17499.0,146.4612,146.4797,146.4243,146.4704,17499.0
2021-07-21 15:05:00,158.71,158.76,158.7,158.76,18679.0,146.4797,146.5258,146.4704,146.5258,18679.0
2021-07-21 15:10:00,158.75,158.76,158.64,158.64,11438.0,146.5166,146.5258,146.4151,146.4151,11438.0
2021-07-21 15:15:00,158.65,158.71,158.64,158.7,16397.0,146.4243,146.4797,146.4151,146.4704,16397.0
2021-07-21 15:20:00,158.69,158.73,158.69,158.71,9877.0,146.4612,146.4981,146.4612,146.4797,9877.0
2021-07-21 15:25:00,158.71,158.73,158.59,158.62,14927.0,146.4797,146.4981,146.3689,146.3966,14927.0
2021-07-21 15:30:00,158.62,158.67,158.61,158.67,34278.0,146.3966,146.4428,146.3874,146.4428,34278.0
2021-07-21 15:35:00,158.67,158.68,158.55,158.55,20840.0,146.4428,146.452,146.332,146.332,20840.0
2021-07-21 15:40:00,158.56,158.65,158.56,158.59,13496.0,146.3412,146.4243,146.3412,146.3689,13496.0
2021-07-21 15:45:00,158.6,158.62,158.48,158.49,56987.0,146.3782,146.3966,146.2674,146.2766,56987.0
2021-07-21 15:50:00,158.49,158.65,158.37,158.6,65358.0,146.2766,146.4243,146.1659,146.3782,65358.0
2021-07-21 15:55:00,158.61,158.69,158.54,158.61,92989.0,146.3874,146.4612,146.3228,146.3874,92989.0
2021-07-22 09:30:00,158.62,158.62,158.05,158.05,132997.0,146.3966,146.3966,145.8705,145.8705,132997.0
2021-07-22 09:35:00,158.0,158.0,157.66,157.91,44891.0,145.8244,145.8244,145.5106,145.7413,44891.0
2021-07-22 09:40:00,157.94,158.2,157.88,158.16,97831.0,145.769,146.009,145.7136,145.9721,97831.0
2021-07-22 09:45:00,158.14,158.3,157.88,157.89,87197.0,145.9536,146.1013,145.7136,145.7229,87197.0
2021-07-22 09:50:00,157.9,158.05,157.74,157.89,57318.0,145.7321,145.8705,145.5844,145.7229,57318.0
2021-07-22 09:55:00,157.89,157.89,157.71,157.84,29858.0,145.7229,145.7229,145.5567,145.6767,29858.0
2021-07-22 10:00:00,157.87,157.95,157.7,157.74,46251.0,145.7044,145.7782,145.5475,145.5844,46251.0
2021-07-22 10:05:00,157.8,157.92,157.68,157.92,37316.0,145.6398,145.7506,145.529,145.7506,37316.0
2021-07-22 10:10:00,157.93,158.12,157.93,158.02,35964.0,145.7598,145.9351,145.7598,145.8428,35964.0
2021-07-22 10:15:00,158.01,158.04,157.91,157.98,16265.0,145.8336,145.8613,145.7413,145.8059,16265.0
2021-07-22 10:20:00,157.97,157.98,157.76,157.77,29188.0,145.7967,145.8059,145.6029,145.6121,29188.0
2021-07-22 10:25:00,157.78,157.87,157.74,157.81,37193.0,145.6213,145.7044,145.5844,145.649,37193.0
2021-07-22 10:30:00,157.8,157.91,157.79,157.87,12746.0,145.6398,145.7413,145.6306,145.7044,12746.0
2021-07-22 10:35:00,157.87,157.9,157.83,157.9,18594.0,145.7044,145.7321,145.6675,145.7321,18594.0
2021-07-22 10:40:00,157.91,158.05,157.91,158.0,17221.0,145.7413,145.8705,145.7413,145.8244,17221.0
2021-07-22 10:45:00,157.99,158.01,157.87,157.92,26624.0,145.8152,145.8336,145.7044,145.7506,26624.0
2021-07-22 10:50:00,157.9,157.97,157.85,157.97,19292.0,145.7321,145.7967,145.6859,145.7967,19292.0
2021-07-22 10:55:00,157.97,157.99,157.91,157.91,13017.0,145.7967,145.8152,145.7413,145.7413,13017.0
2021-07-22 11:00:00,157.91,157.94,157.78,157.81,9548.0,145.7413,145.769,145.6213,145.649,9548.0
2021-07-22 11:05:00,157.8,157.86,157.74,157.86,9296.0,145.6398,145.6952,145.5844,145.6952,9296.0
2021-07-22 11:10:00,157.86,157.88,157.8,157.84,17457.0,145.6952,145.7136,145.6398,145.6767,17457.0
2021-07-22 11:15:00,157.84,157.96,157.77,157.93,25889.0,145.6767,145.7875,145.6121,145.7598,25889.0
2021-07-22 11:20:00,157.95,157.95,157.82,157.9,12902.0,145.7782,145.7782,145.6583,145.7321,12902.0
2021-07-22 11:25:00,157.89,157.9,157.7,157.79,25526.0,145.7229,145.7321,145.5475,145.6306,25526.0
2021-07-22 11:30:00,157.8,157.89,157.73,157.73,22713.0,145.6398,145.7229,145.5752,145.5752,22713.0
2021-07-22 11:35:00,157.7,157.78,157.7,157.76,11503.0,145.5475,145.6213,145.5475,145.6029,11503.0
2021-07-22 11:40:00,157.76,157.76,157.58,157.58,15874.0,145.6029,145.6029,145.4368,145.4368,15874.0
2021-07-22 11:45:00,157.58,157.69,157.58,157.65,24733.0,145.4368,145.5383,145.4368,145.5014,24733.0
2021-07-22 11:50:00,157.64,157.64,157.57,157.63,13345.0,145.4921,145.4921,145.4275,145.4829,13345.0
2021-07-22 11:55:00,157.64,157.67,157.62,157.65,9432.0,145.4921,145.5198,145.4737,145.5014,9432.0
2021-07-22 12:00:00,157.68,157.68,157.59,157.61,9886.0,145.529,145.529,145.446,145.4644,9886.0
2021-07-22 12:05:00,157.62,157.65,157.55,157.55,21451.0,145.4737,145.5014,145.4091,145.4091,21451.0
2021-07-22 12:10:00,157.54,157.55,157.47,157.53,10687.0,145.3998,145.4091,145.3352,145.3906,10687.0
2021-07-22 12:15:00,157.53,157.59,157.53,157.53,25395.0,145.3906,145.446,145.3906,145.3906,25395.0
2021-07-22 12:20:00,157.53,157.57,157.5,157.5,9359.0,145.3906,145.4275,145.3629,145.3629,9359.0
2021-07-22 12:25:00,157.5,157.69,157.5,157.68,6453.0,145.3629,145.5383,145.3629,145.529,6453.0
2021-07-22 12:30:00,157.66,157.68,157.65,157.67,13008.0,145.5106,145.529,145.5014,145.5198,13008.0
2021-07-22 12:35:00,157.71,157.84,157.71,157.84,9624.0,145.5567,145.6767,145.5567,145.6767,9624.0
2021-07-22 12:40:00,157.82,157.88,157.81,157.87,11063.0,145.6583,145.7136,145.649,145.7044,11063.0
2021-07-22 12:45:00,157.85,157.85,157.78,157.78,23040.0,145.6859,145.6859,145.6213,145.6213,23040.0
2021-07-22 12:50:00,157.79,157.89,157.78,157.89,29999.0,145.6306,145.7229,145.6213,145.7229,29999.0
2021-07-22 12:55:00,157.88,157.95,157.88,157.95,10664.0,145.7136,145.7782,145.7136,145.7782,10664.0
2021-07-22 13:00:00,157.93,157.94,157.91,157.93,20803.0,145.7598,145.769,145.7413,145.7598,20803.0
2021-07-22 13:05:00,157.93,157.97,157.92,157.95,10624.0,145.7598,145.7967,145.7506,145.7782,10624.0
2021-07-22 13:10:00,157.95,158.05,157.94,158.03,24329.0,145.7782,145.8705,145.769,145.8521,24329.0
2021-07-22 13:15:00,158.02,158.04,157.94,157.94,63004.0,145.8428,145.8613,145.769,145.769,63004.0
2021-07-22 13:20:00,157.92,157.98,157.9,157.98,7655.0,145.7506,145.8059,145.7321,145.8059,7655.0
2021-07-22 13:25:00,157.98,157.99,157.91,157.95,13067.0,145.8059,145.8152,145.7413,145.7782,13067.0
2021-07-22 13:30:00,157.97,157.99,157.94,157.98,9323.0,145.7967,145.8152,145.769,145.8059,9323.0
2021-07-22 13:35:00,157.98,157.99,157.96,157.99,7009.0,145.8059,145.8152,145.7875,145.8152,7009.0
2021-07-22 13:40:00,157.99,158.02,157.98,158.0,9425.0,145.8152,145.8428,145.8059,145.8244,9425.0
2021-07-22 13:45:00,157.99,158.02,157.97,158.02,6430.0,145.8152,145.8428,145.7967,145.8428,6430.0
2021-07-22 13:50:00,158.01,158.06,157.98,158.05,8353.0,145.8336,145.8798,145.8059,145.8705,8353.0
2021-07-22 13:55:00,158.04,158.11,158.03,158.1,14267.0,145.8613,145.9259,145.8521,145.9167,14267.0
2021-07-22 14:00:00,158.1,158.12,158.07,158.09,13984.0,145.9167,145.9351,145.889,145.9075,13984.0
2021-07-22 14:05:00,158.11,158.15,158.07,158.07,48344.0,145.9259,145.9628,145.889,145.889,48344.0
2021-07-22 14:10:00,158.07,158.19,158.07,158.19,28376.0,145.889,145.9997,145.889,145.9997,28376.0
2021-07-22 14:15:00,158.19,158.22,158.12,158.12,35430.0,145.9997,146.0274,145.9351,145.9351,35430.0
2021-07-22 14:20:00,158.13,158.14,158.09,158.11,11950.0,145.9444,145.9536,145.9075,145.9259,11950.0
2021-07-22 14:25:00,158.11,158.14,158.11,158.13,5016.0,145.9259,145.9536,145.9259,145.9444,5016.0
2021-07-22 14:30:00,158.13,158.15,158.09,158.13,7814.0,145.9444,145.9628,145.9075,145.9444,7814.0
2021-07-22 14:35:00,158.13,158.15,158.12,158.13,35229.0,145.9444,145.9628,145.9351,145.9444,35229.0
2021-07-22 14:40:00,158.15,158.15,158.09,158.1,9045.0,145.9628,145.9628,145.9075,145.9167,9045.0
2021-07-22 14:45:00,158.12,158.2,158.12,158.17,7795.0,145.9351,146.009,145.9351,145.9813,7795.0
2021-07-22 14:50:00,158.18,158.18,158.13,158.16,7276.0,145.9905,145.9905,145.9444,145.9721,7276.0
2021-07-22 14:55:00,158.16,158.22,158.15,158.21,25097.0,145.9721,146.0274,145.9628,146.0182,25097.0
2021-07-22 15:00:00,158.21,158.23,158.18,158.18,44902.0,146.0182,146.0367,145.9905,145.9905,44902.0
2021-07-22 15:05:00,158.19,158.19,158.12,158.15,74946.0,145.9997,145.9997,145.9351,145.9628,74946.0
2021-07-22 15:10:00,158.15,158.17,158.1,158.13,15963.0,145.9628,145.9813,145.9167,145.9444,15963.0
2021-07-22 15:15:00,158.11,158.18,158.1,158.16,6335.0,145.9259,145.9905,145.9167,145.9721,6335.0
2021-07-22 15:20:00,158.15,158.18,158.11,158.12,14752.0,145.9628,145.9905,145.9259,145.9351,14752.0
2021-07-22 15:25:00,158.12,158.14,158.1,158.1,21119.0,145.9351,145.9536,145.9167,145.9167,21119.0
2021-07-22 15:30:00,158.09,158.1,157.99,158.03,48774.0,145.9075,145.9167,145.8152,145.8521,48774.0
2021-07-22 15:35:00,158.02,158.06,157.98,158.02,35982.0,145.8428,145.8798,145.8059,145.8428,35982.0
2021-07-22 15:40:00,158.02,158.08,157.96,158.06,45466.0,145.8428,145.8982,145.7875,145.8798,45466.0
2021-07-22 15:45:00,158.07,158.13,158.06,158.09,49958.0,145.889,145.9444,145.8798,145.9075,49958.0
2021-07-22 15:50:00,158.09,158.11,158.03,158.08,61626.0,145.9075,145.9259,145.8521,145.8982,61626.0
2021-07-22 15:55:00,158.07,158.12,158.03,158.08,102160.0,145.889,145.9351,145.8521,145.8982,102160.0
2021-07-23 09:30:00,158.58,158.73,158.51,158.73,28378.0,146.3597,146.4981,146.2951,146.4981,28378.0
2021-07-23 09:35:00,158.75,158.81,158.53,158.58,30632.0,146.5166,146.572,146.3135,146.3597,30632.0
2021-07-23 09:40:00,158.56,158.77,158.54,158.7,55024.0,146.3412,146.535,146.3228,146.4704,55024.0
2021-07-23 09:45:00,158.72,158.72,158.49,158.53,34786.0,146.4889,146.4889,146.2766,146.3135,34786.0
2021-07-23 09:50:00,158.5,158.51,158.22,158.25,105860.0,146.2859,146.2951,146.0274,146.0551,105860.0
2021-07-23 09:55:00,158.26,158.3,158.15,158.2,55722.0,146.0644,146.1013,145.9628,146.009,55722.0
2021-07-23 10:00:00,158.21,158.31,158.19,158.24,34237.0,146.0182,146.1105,145.9997,146.0459,34237.0
2021-07-23 10:05:00,158.24,158.39,158.2,158.37,32300.0,146.0459,146.1843,146.009,146.1659,32300.0
2021-07-23 10:10:00,158.36,158.44,158.25,158.29,21562.0,146.1566,146.2305,146.0551,146.092,21562.0
2021-07-23 10:15:00,158.34,158.36,158.17,158.2,51454.0,146.1382,146.1566,145.9813,146.009,51454.0
2021-07-23 10:20:00,158.18,158.3,158.12,158.26,23371.0,145.9905,146.1013,145.9351,146.0644,23371.0
2021-07-23 10:25:00,158.23,158.32,158.22,158.32,20720.0,146.0367,146.1197,146.0274,146.1197,20720.0
2021-07-23 10:30:00,158.34,158.34,158.22,158.33,17909.0,146.1382,146.1382,146.0274,146.129,17909.0
2021-07-23 10:35:00,158.31,158.51,158.31,158.36,31797.0,146.1105,146.2951,146.1105,146.1566,31797.0
2021-07-23 10:40:00,158.36,158.59,158.35,158.57,20448.0,146.1566,146.3689,146.1474,146.3505,20448.0
2021-07-23 10:45:00,158.58,158.66,158.52,158.65,24581.0,146.3597,146.4335,146.3043,146.4243,24581.0
2021-07-23 10:50:00,158.65,158.69,158.59,158.65,20811.0,146.4243,146.4612,146.3689,146.4243,20811.0
2021-07-23 10:55:00,158.63,158.7,158.63,158.67,5891.0,146.4058,146.4704,146.4058,146.4428,5891.0
2021-07-23 11:00:00,158.71,158.83,158.68,158.81,36181.0,146.4797,146.5904,146.452,146.572,36181.0
2021-07-23 11:05:00,158.82,158.86,158.81,158.85,5367.0,146.5812,146.6181,146.572,146.6089,5367.0
2021-07-23 11:10:00,158.8,158.82,158.73,158.73,8408.0,146.5627,146.5812,146.4981,146.4981,8408.0
2021-07-23 11:15:00,158.72,158.76,158.7,158.75,20844.0,146.4889,146.5258,146.4704,146.5166,20844.0
2021-07-23 11:20:00,158.74,158.84,158.74,158.82,5664.0,146.5074,146.5997,146.5074,146.5812,5664.0
2021-07-23 11:25:00,158.81,158.89,158.79,158.89,21301.0,146.572,146.6458,146.5535,146.6458,21301.0
2021-07-23 11:30:00,158.9,158.95,158.79,158.79,31484.0,146.655,146.7012,146.5535,146.5535,31484.0
2021-07-23 11:35:00,158.81,158.86,158.81,158.85,8727.0,146.572,146.6181,146.572,146.6089,8727.0
2021-07-23 11:40:00,158.85,158.86,158.67,158.68,14708.0,146.6089,146.6181,146.4428,146.452,14708.0
2021-07-23 11:45:00,158.67,158.72,158.65,158.69,12345.0,146.4428,146.4889,146.4243,146.4612,12345.0
2021-07-23 11:50:00,158.69,158.71,158.63,158.66,5542.0,146.4612,146.4797,146.4058,146.4335,5542.0
2021-07-23 11:55:00,158.66,158.66,158.5,158.5,4054.0,146.4335,146.4335,146.2859,146.2859,4054.0
2021-07-23 12:00:00,158.51,158.64,158.51,158.59,12711.0,146.2951,146.4151,146.2951,146.3689,12711.0
2021-07-23 12:05:00,158.6,158.66,158.58,158.65,4692.0,146.3782,146.4335,146.3597,146.4243,4692.0
2021-07-23 12:10:00,158.62,158.79,158.62,158.76,9282.0,146.3966,146.5535,146.3966,146.5258,9282.0
2021-07-23 12:15:00,158.76,158.79,158.7,158.71,21225.0,146.5258,146.5535,146.4704,146.4797,21225.0
2021-07-23 12:20:00,158.71,158.73,158.68,158.7,9286.0,146.4797,146.4981,146.452,146.4704,9286.0
2021-07-23 12:25:00,158.7,158.73,158.62,158.71,8044.0,146.4704,146.4981,146.3966,146.4797,8044.0
2021-07-23 12:30:00,158.72,158.77,158.68,158.7,6421.0,146.4889,146.535,146.452,146.4704,6421.0
2021-07-23 12:35:00,158.7,158.75,158.68,158.75,13874.0,146.4704,146.5166,146.452,146.5166,13874.0
2021-07-23 12:40:00,158.75,158.75,158.7,158.73,6031.0,146.5166,146.5166,146.4704,146.4981,6031.0
2021-07-23 12:45:00,158.72,158.74,158.69,158.69,8540.0,146.4889,146.5074,146.4612,146.4612,8540.0
2021-07-23 12:50:00,158.71,158.72,158.67,158.68,30296.0,146.4797,146.4889,146.4428,146.452,30296.0
2021-07-23 12:55:00,158.67,158.74,158.66,158.73,106503.0,146.4428,146.5074,146.4335,146.4981,106503.0
2021-07-23 13:00:00,158.74,158.83,158.73,158.83,138574.0,146.5074,146.5904,146.4981,146.5904,138574.0
2021-07-23 13:05:00,158.83,158.9,158.83,158.88,114097.0,146.5904,146.655,146.5904,146.6366,114097.0
2021-07-23 13:10:00,158.88,158.91,158.87,158.9,19417.0,146.6366,146.6643,146.6273,146.655,19417.0
2021-07-23 13:15:00,158.88,158.92,158.84,158.9,19740.0,146.6366,146.6735,146.5997,146.655,19740.0
2021-07-23 13:20:00,158.89,158.9,158.85,158.88,7117.0,146.6458,146.655,146.6089,146.6366,7117.0
2021-07-23 13:25:00,158.9,158.91,158.85,158.86,20490.0,146.655,146.6643,146.6089,146.6181,20490.0
2021-07-23 13:30:00,158.86,158.87,158.83,158.84,19882.0,146.6181,146.6273,146.5904,146.5997,19882.0
2021-07-23 13:35:00,158.85,158.88,158.81,158.88,23102.0,146.6089,146.6366,146.572,146.6366,23102.0
2021-07-23 13:40:00,158.89,158.91,158.84,158.9,7106.0,146.6458,146.6643,146.5997,146.655,7106.0
2021-07-23 13:45:00,158.89,158.98,158.88,158.97,21495.0,146.6458,146.7289,146.6366,146.7196,21495.0
2021-07-23 13:50:00,158.98,158.98,158.89,158.9,10291.0,146.7289,146.7289,146.6458,146.655,10291.0
2021-07-23 13:55:00,158.91,158.94,158.89,158.89,22559.0,146.6643,146.6919,146.6458,146.6458,22559.0
2021-07-23 14:00:00,158.89,158.9,158.76,158.79,8834.0,146.6458,146.655,146.5258,146.5535,8834.0
2021-07-23 14:05:00,158.78,158.82,158.76,158.81,11942.0,146.5443,146.5812,146.5258,146.572,11942.0
2021-07-23 14:10:00,158.83,158.89,158.83,158.86,5019.0,146.5904,146.6458,146.5904,146.6181,5019.0
2021-07-23 14:15:00,158.84,158.86,158.81,158.81,8785.0,146.5997,146.6181,146.572,146.572,8785.0
2021-07-23 14:20:00,158.81,158.83,158.76,158.77,5148.0,146.572,146.5904,146.5258,146.535,5148.0
2021-07-23 14:25:00,158.78,158.79,158.75,158.77,12247.0,146.5443,146.5535,146.5166,146.535,12247.0
2021-07-23 14:30:00,158.76,158.8,158.74,158.76,6816.0,146.5258,146.5627,146.5074,146.5258,6816.0
2021-07-23 14:35:00,158.77,158.83,158.74,158.82,11127.0,146.535,146.5904,146.5074,146.5812,11127.0
2021-07-23 14:40:00,158.81,158.83,158.78,158.83,9101.0,146.572,146.5904,146.5443,146.5904,9101.0
2021-07-23 14:45:00,158.82,158.84,158.8,158.81,11812.0,146.5812,146.5997,146.5627,146.572,11812.0
2021-07-23 14:50:00,158.82,158.86,158.79,158.81,10381.0,146.5812,146.6181,146.5535,146.572,10381.0
2021-07-23 14:55:00,158.82,158.85,158.8,158.85,7289.0,146.5812,146.6089,146.5627,146.6089,7289.0
2021-07-23 15:00:00,158.85,158.86,158.8,158.83,10837.0,146.6089,146.6181,146.5627,146.5904,10837.0
2021-07-23 15:05:00,158.81,158.83,158.76,158.79,191476.0,146.572,146.5904,146.5258,146.5535,191476.0
2021-07-23 15:10:00,158.81,158.82,158.68,158.69,13829.0,146.572,146.5812,146.452,146.4612,13829.0
2021-07-23 15:15:00,158.69,158.81,158.68,158.8,37140.0,146.4612,146.572,146.452,146.5627,37140.0
2021-07-23 15:20:00,158.81,158.83,158.75,158.78,41255.0,146.572,146.5904,146.5166,146.5443,41255.0
2021-07-23 15:25:00,158.78,158.86,158.76,158.86,22271.0,146.5443,146.6181,146.5258,146.6181,22271.0
2021-07-23 15:30:00,158.86,158.99,158.86,158.99,40293.0,146.6181,146.7381,146.6181,146.7381,40293.0
2021-07-23 15:35:00,158.98,159.1,158.97,159.09,49863.0,146.7289,146.8396,146.7196,146.8304,49863.0
2021-07-23 15:40:00,159.08,159.09,159.01,159.03,36163.0,146.8212,146.8304,146.7566,146.775,36163.0
2021-07-23 15:45:00,159.04,159.07,159.03,159.05,35645.0,146.7842,146.8119,146.775,146.7935,35645.0
2021-07-23 15:50:00,159.05,159.11,159.01,159.03,116030.0,146.7935,146.8488,146.7566,146.775,116030.0
2021-07-23 15:55:00,159.03,159.03,158.93,158.98,91267.0,146.775,146.775,146.6827,146.7289,91267.0
2021-07-26 09:30:00,158.73,159.52,158.73,159.47,50489.0,146.4981,147.2273,146.4981,147.1811,50489.0
2021-07-26 09:35:00,159.49,159.68,159.27,159.4,94066.0,147.1996,147.3749,146.9965,147.1165,94066.0
2021-07-26 09:40:00,159.42,159.42,158.97,159.01,68717.0,147.135,147.135,146.7196,146.7566,68717.0
2021-07-26 09:45:00,159.01,159.26,159.01,159.11,51322.0,146.7566,146.9873,146.7566,146.8488,51322.0
2021-07-26 09:50:00,159.09,159.3,159.06,159.3,58961.0,146.8304,147.0242,146.8027,147.0242,58961.0
2021-07-26 09:55:00,159.29,159.3,159.18,159.21,13150.0,147.015,147.0242,146.9135,146.9411,13150.0
2021-07-26 10:00:00,159.19,159.27,159.14,159.15,19418.0,146.9227,146.9965,146.8765,146.8858,19418.0
2021-07-26 10:05:00,159.17,159.28,159.11,159.13,19971.0,146.9042,147.0057,146.8488,146.8673,19971.0
2021-07-26 10:10:00,159.16,159.19,159.04,159.07,42288.0,146.895,146.9227,146.7842,146.8119,42288.0
2021-07-26 10:15:00,159.07,159.21,159.05,159.2,10138.0,146.8119,146.9411,146.7935,146.9319,10138.0
2021-07-26 10:20:00,159.21,159.26,159.08,159.15,6840.0,146.9411,146.9873,146.8212,146.8858,6840.0
2021-07-26 10:25:00,159.13,159.15,159.02,159.07,12204.0,146.8673,146.8858,146.7658,146.8119,12204.0
2021-07-26 10:30:00,159.09,159.11,158.84,158.91,15142.0,146.8304,146.8488,146.5997,146.6643,15142.0
2021-07-26 10:35:00,158.92,158.94,158.82,158.89,16167.0,146.6735,146.6919,146.5812,146.6458,16167.0
2021-07-26 10:40:00,158.88,159.05,158.85,158.85,24429.0,146.6366,146.7935,146.6089,146.6089,24429.0
2021-07-26 10:45:00,158.85,159.14,158.85,159.13,15396.0,146.6089,146.8765,146.6089,146.8673,15396.0
2021-07-26 10:50:00,159.11,159.14,159.02,159.12,13079.0,146.8488,146.8765,146.7658,146.8581,13079.0
2021-07-26 10:55:00,159.13,159.21,159.05,159.12,22545.0,146.8673,146.9411,146.7935,146.8581,22545.0
2021-07-26 11:00:00,159.1,159.1,158.97,159.01,9768.0,146.8396,146.8396,146.7196,146.7566,9768.0
2021-07-26 11:05:00,159.06,159.2,159.06,159.2,7921.0,146.8027,146.9319,146.8027,146.9319,7921.0
2021-07-26 11:10:00,159.18,159.24,159.17,159.17,7946.0,146.9135,146.9688,146.9042,146.9042,7946.0
2021-07-26 11:15:00,159.18,159.32,159.17,159.27,10737.0,146.9135,147.0427,146.9042,146.9965,10737.0
2021-07-26 11:20:00,159.27,159.29,159.25,159.28,6090.0,146.9965,147.015,146.9781,147.0057,6090.0
2021-07-26 11:25:00,159.26,159.41,159.25,159.33,12581.0,146.9873,147.1257,146.9781,147.0519,12581.0
2021-07-26 11:30:00,159.33,159.37,159.28,159.31,18635.0,147.0519,147.0888,147.0057,147.0334,18635.0
2021-07-26 11:35:00,159.32,159.41,159.32,159.34,19296.0,147.0427,147.1257,147.0427,147.0611,19296.0
2021-07-26 11:40:00,159.35,159.39,159.29,159.3,12951.0,147.0704,147.1073,147.015,147.0242,12951.0
2021-07-26 11:45:00,159.3,159.39,159.3,159.33,7890.0,147.0242,147.1073,147.0242,147.0519,7890.0
2021-07-26 11:50:00,159.35,159.36,159.32,159.33,14209.0,147.0704,147.0796,147.0427,147.0519,14209.0
2021-07-26 11:55:00,159.34,159.35,159.27,159.31,23589.0,147.0611,147.0704,146.9965,147.0334,23589.0
2021-07-26 12:00:00,159.31,159.32,159.24,159.26,18295.0,147.0334,147.0427,146.9688,146.9873,18295.0
2021-07-26 12:05:00,159.26,159.26,159.16,159.16,19273.0,146.9873,146.9873,146.895,146.895,19273.0
2021-07-26 12:10:00,159.16,159.17,159.12,159.17,8951.0,146.895,146.9042,146.8581,146.9042,8951.0
2021-07-26 12:15:00,159.17,159.18,159.11,159.16,14472.0,146.9042,146.9135,146.8488,146.895,14472.0
2021-07-26 12:20:00,159.15,159.21,159.15,159.16,7660.0,146.8858,146.9411,146.8858,146.895,7660.0
2021-07-26 12:25:00,159.15,159.23,159.15,159.2,21273.0,146.8858,146.9596,146.8858,146.9319,21273.0
2021-07-26 12:30:00,159.19,159.23,159.15,159.17,37406.0,146.9227,146.9596,146.8858,146.9042,37406.0
2021-07-26 12:35:00,159.18,159.25,159.18,159.18,10466.0,146.9135,146.9781,146.9135,146.9135,10466.0
2021-07-26 12:40:00,159.17,159.17,159.11,159.16,17051.0,146.9042,146.9042,146.8488,146.895,17051.0
2021-07-26 12:45:00,159.16,159.21,159.14,159.21,4885.0,146.895,146.9411,146.8765,146.9411,4885.0
2021-07-26 12:50:00,159.2,159.25,159.16,159.18,15887.0,146.9319,146.9781,146.895,146.9135,15887.0
2021-07-26 12:55:00,159.19,159.22,159.14,159.19,5000.0,146.9227,146.9504,146.8765,146.9227,5000.0
2021-07-26 13:00:00,159.2,159.24,159.19,159.22,8565.0,146.9319,146.9688,146.9227,146.9504,8565.0
2021-07-26 13:05:00,159.22,159.28,159.18,159.26,8981.0,146.9504,147.0057,146.9135,146.9873,8981.0
2021-07-26 13:10:00,159.27,159.27,159.18,159.22,7851.0,146.9965,146.9965,146.9135,146.9504,7851.0
2021-07-26 13:15:00,159.25,159.28,159.23,159.28,2603.0,146.9781,147.0057,146.9596,147.0057,2603.0
2021-07-26 13:20:00,159.27,159.31,159.21,159.21,10254.0,146.9965,147.0334,146.9411,146.9411,10254.0
2021-07-26 13:25:00,159.22,159.24,159.19,159.21,5244.0,146.9504,146.9688,146.9227,146.9411,5244.0
2021-07-26 13:30:00,159.21,159.23,159.14,159.14,2887.0,146.9411,146.9596,146.8765,146.8765,2887.0
2021-07-26 13:35:00,159.14,159.17,159.12,159.15,10244.0,146.8765,146.9042,146.8581,146.8858,10244.0
2021-07-26 13:40:00,159.15,159.19,159.14,159.17,5693.0,146.8858,146.9227,146.8765,146.9042,5693.0
2021-07-26 13:45:00,159.16,159.2,159.13,159.19,14629.0,146.895,146.9319,146.8673,146.9227,14629.0
2021-07-26 13:50:00,159.18,159.22,159.17,159.22,5331.0,146.9135,146.9504,146.9042,146.9504,5331.0
2021-07-26 13:55:00,159.24,159.25,159.19,159.25,6241.0,146.9688,146.9781,146.9227,146.9781,6241.0
2021-07-26 14:00:00,159.24,159.28,159.22,159.24,11653.0,146.9688,147.0057,146.9504,146.9688,11653.0
2021-07-26 14:05:00,159.23,159.28,159.22,159.27,18791.0,146.9596,147.0057,146.9504,146.9965,18791.0
2021-07-26 14:10:00,159.28,159.3,159.24,159.25,4833.0,147.0057,147.0242,146.9688,146.9781,4833.0
2021-07-26 14:15:00,159.24,159.35,159.21,159.35,12005.0,146.9688,147.0704,146.9411,147.0704,12005.0
2021-07-26 14:20:00,159.35,159.35,159.3,159.32,18602.0,147.0704,147.0704,147.0242,147.0427,18602.0
2021-07-26 14:25:00,159.33,159.35,159.26,159.35,19679.0,147.0519,147.0704,146.9873,147.0704,19679.0
2021-07-26 14:30:00,159.35,159.39,159.33,159.39,38151.0,147.0704,147.1073,147.0519,147.1073,38151.0
2021-07-26 14:35:00,159.38,159.39,159.33,159.36,18292.0,147.098,147.1073,147.0519,147.0796,18292.0
2021-07-26 14:40:00,159.36,159.38,159.29,159.29,15892.0,147.0796,147.098,147.015,147.015,15892.0
2021-07-26 14:45:00,159.31,159.34,159.3,159.33,20843.0,147.0334,147.0611,147.0242,147.0519,20843.0
2021-07-26 14:50:00,159.33,159.36,159.32,159.32,15387.0,147.0519,147.0796,147.0427,147.0427,15387.0
2021-07-26 14:55:00,159.31,159.35,159.28,159.3,21167.0,147.0334,147.0704,147.0057,147.0242,21167.0
2021-07-26 15:00:00,159.31,159.34,159.28,159.31,44902.0,147.0334,147.0611,147.0057,147.0334,44902.0
2021-07-26 15:05:00,159.3,159.35,159.29,159.34,15260.0,147.0242,147.0704,147.015,147.0611,15260.0
2021-07-26 15:10:00,159.34,159.36,159.3,159.36,15205.0,147.0611,147.0796,147.0242,147.0796,15205.0
2021-07-26 15:15:00,159.36,159.4,159.34,159.39,35601.0,147.0796,147.1165,147.0611,147.1073,35601.0
2021-07-26 15:20:00,159.39,159.43,159.38,159.42,19516.0,147.1073,147.1442,147.098,147.135,19516.0
2021-07-26 15:25:00,159.43,159.43,159.4,159.41,28156.0,147.1442,147.1442,147.1165,147.1257,28156.0
2021-07-26 15:30:00,159.42,159.43,159.37,159.4,44224.0,147.135,147.1442,147.0888,147.1165,44224.0
2021-07-26 15:35:00,159.4,159.45,159.37,159.42,53307.0,147.1165,147.1626,147.0888,147.135,53307.0
2021-07-26 15:40:00,159.42,159.45,159.41,159.43,55708.0,147.135,147.1626,147.1257,147.1442,55708.0
2021-07-26 15:45:00,159.44,159.44,159.38,159.4,76637.0,147.1534,147.1534,147.098,147.1165,76637.0
2021-07-26 15:50:00,159.4,159.54,159.4,159.53,125316.0,147.1165,147.2457,147.1165,147.2365,125316.0
2021-07-26 15:55:00,159.53,159.54,159.44,159.53,155085.0,147.2365,147.2457,147.1534,147.2365,155085.0
2021-07-27 09:30:00,158.96,158.96,158.5,158.78,72717.0,146.7104,146.7104,146.2859,146.5443,72717.0
2021-07-27 09:35:00,158.79,158.84,158.4,158.42,50525.0,146.5535,146.5997,146.1936,146.212,50525.0
2021-07-27 09:40:00,158.42,158.63,158.32,158.51,107534.0,146.212,146.4058,146.1197,146.2951,107534.0
2021-07-27 09:45:00,158.53,158.85,158.47,158.82,78259.0,146.3135,146.6089,146.2582,146.5812,78259.0
2021-07-27 09:50:00,158.82,158.96,158.75,158.96,102510.0,146.5812,146.7104,146.5166,146.7104,102510.0
2021-07-27 09:55:00,158.97,158.98,158.78,158.87,49660.0,146.7196,146.7289,146.5443,146.6273,49660.0
2021-07-27 10:00:00,158.9,159.05,158.87,158.96,32866.0,146.655,146.7935,146.6273,146.7104,32866.0
2021-07-27 10:05:00,158.95,159.07,158.89,159.05,66382.0,146.7012,146.8119,146.6458,146.7935,66382.0
2021-07-27 10:10:00,159.03,159.03,158.83,158.85,46625.0,146.775,146.775,146.5904,146.6089,46625.0
2021-07-27 10:15:00,158.85,159.04,158.82,159.04,25236.0,146.6089,146.7842,146.5812,146.7842,25236.0
2021-07-27 10:20:00,159.04,159.25,159.02,159.23,34132.0,146.7842,146.9781,146.7658,146.9596,34132.0
2021-07-27 10:25:00,159.22,159.31,159.17,159.3,15652.0,146.9504,147.0334,146.9042,147.0242,15652.0
2021-07-27 10:30:00,159.26,159.34,159.18,159.23,26667.0,146.9873,147.0611,146.9135,146.9596,26667.0
2021-07-27 10:35:00,159.26,159.42,159.26,159.37,18593.0,146.9873,147.135,146.9873,147.0888,18593.0
2021-07-27 10:40:00,159.35,159.5,159.26,159.26,28411.0,147.0704,147.2088,146.9873,146.9873,28411.0
2021-07-27 10:45:00,159.25,159.35,159.14,159.25,27119.0,146.9781,147.0704,146.8765,146.9781,27119.0
2021-07-27 10:50:00,159.24,159.41,159.18,159.33,36788.0,146.9688,147.1257,146.9135,147.0519,36788.0
2021-07-27 10:55:00,159.38,159.57,159.37,159.45,29416.0,147.098,147.2734,147.0888,147.1626,29416.0
2021-07-27 11:00:00,159.43,159.59,159.38,159.54,31926.0,147.1442,147.2919,147.098,147.2457,31926.0
2021-07-27 11:05:00,159.56,159.56,159.43,159.48,10782.0,147.2642,147.2642,147.1442,147.1903,10782.0
2021-07-27 11:10:00,159.48,159.56,159.47,159.54,21903.0,147.1903,147.2642,147.1811,147.2457,21903.0
2021-07-27 11:15:00,159.55,159.55,159.3,159.31,22341.0,147.2549,147.2549,147.0242,147.0334,22341.0
2021-07-27 11:20:00,159.31,159.39,159.2,159.26,13937.0,147.0334,147.1073,146.9319,146.9873,13937.0
2021-07-27 11:25:00,159.26,159.29,159.2,159.29,18623.0,146.9873,147.015,146.9319,147.015,18623.0
2021-07-27 11:30:00,159.27,159.27,159.04,159.14,23748.0,146.9965,146.9965,146.7842,146.8765,23748.0
2021-07-27 11:35:00,159.12,159.22,159.05,159.12,57539.0,146.8581,146.9504,146.7935,146.8581,57539.0
2021-07-27 11:40:00,159.12,159.33,159.07,159.26,22815.0,146.8581,147.0519,146.8119,146.9873,22815.0
2021-07-27 11:45:00,159.26,159.3,159.23,159.29,12712.0,146.9873,147.0242,146.9596,147.015,12712.0
2021-07-27 11:50:00,159.29,159.38,159.27,159.36,29872.0,147.015,147.098,146.9965,147.0796,29872.0
2021-07-27 11:55:00,159.34,159.35,159.23,159.28,12079.0,147.0611,147.0704,146.9596,147.0057,12079.0
2021-07-27 12:00:00,159.26,159.26,159.08,159.11,35269.0,146.9873,146.9873,146.8212,146.8488,35269.0
2021-07-27 12:05:00,159.1,159.13,158.97,159.08,52590.0,146.8396,146.8673,146.7196,146.8212,52590.0
2021-07-27 12:10:00,159.1,159.1,158.84,158.87,27005.0,146.8396,146.8396,146.5997,146.6273,27005.0
2021-07-27 12:15:00,158.89,158.95,158.84,158.93,30216.0,146.6458,146.7012,146.5997,146.6827,30216.0
2021-07-27 12:20:00,158.92,159.01,158.89,158.9,19381.0,146.6735,146.7566,146.6458,146.655,19381.0
2021-07-27 12:25:00,158.93,159.03,158.85,159.03,17416.0,146.6827,146.775,146.6089,146.775,17416.0
2021-07-27 12:30:00,159.0,159.02,158.91,158.93,12685.0,146.7473,146.7658,146.6643,146.6827,12685.0
2021-07-27 12:35:00,158.93,159.04,158.93,159.01,18398.0,146.6827,146.7842,146.6827,146.7566,18398.0
2021-07-27 12:40:00,159.01,159.1,158.95,159.1,18207.0,146.7566,146.8396,146.7012,146.8396,18207.0
2021-07-27 12:45:00,159.08,159.12,159.02,159.02,9307.0,146.8212,146.8581,146.7658,146.7658,9307.0
2021-07-27 12:50:00,159.02,159.11,159.01,159.01,13619.0,146.7658,146.8488,146.7566,146.7566,13619.0
2021-07-27 12:55:00,159.01,159.12,158.97,159.04,21191.0,146.7566,146.8581,146.7196,146.7842,21191.0
2021-07-27 13:00:00,159.07,159.12,159.06,159.06,11339.0,146.8119,146.8581,146.8027,146.8027,11339.0
2021-07-27 13:05:00,159.07,159.22,159.04,159.2,14837.0,146.8119,146.9504,146.7842,146.9319,14837.0
2021-07-27 13:10:00,159.19,159.2,159.11,159.12,13216.0,146.9227,146.9319,146.8488,146.8581,13216.0
2021-07-27 13:15:00,159.13,159.15,159.05,159.15,10962.0,146.8673,146.8858,146.7935,146.8858,10962.0
2021-07-27 13:20:00,159.14,159.16,159.01,159.02,21120.0,146.8765,146.895,146.7566,146.7658,21120.0
2021-07-27 13:25:00,159.02,159.02,158.96,158.99,11961.0,146.7658,146.7658,146.7104,146.7381,11961.0
2021-07-27 13:30:00,159.0,159.01,158.89,158.96,23070.0,146.7473,146.7566,146.6458,146.7104,23070.0
2021-07-27 13:35:00,158.95,159.11,158.95,159.11,20824.0,146.7012,146.8488,146.7012,146.8488,20824.0
2021-07-27 13:40:00,159.11,159.12,159.05,159.11,12943.0,146.8488,146.8581,146.7935,146.8488,12943.0
2021-07-27 13:45:00,159.11,159.2,159.07,159.18,17803.0,146.8488,146.9319,146.8119,146.9135,17803.0
2021-07-27 13:50:00,159.15,159.15,159.04,159.04,15708.0,146.8858,146.8858,146.7842,146.7842,15708.0
2021-07-27 13:55:00,159.05,159.06,158.97,158.97,15993.0,146.7935,146.8027,146.7196,146.7196,15993.0
2021-07-27 14:00:00,158.96,159.04,158.93,159.0,18276.0,146.7104,146.7842,146.6827,146.7473,18276.0
2021-07-27 14:05:00,158.99,159.0,158.94,158.99,33639.0,146.7381,146.7473,146.6919,146.7381,33639.0
2021-07-27 14:10:00,159.04,159.12,159.02,159.12,18163.0,146.7842,146.8581,146.7658,146.8581,18163.0
2021-07-27 14:15:00,159.14,159.22,159.14,159.21,12115.0,146.8765,146.9504,146.8765,146.9411,12115.0
2021-07-27 14:20:00,159.2,159.28,159.2,159.27,17241.0,146.9319,147.0057,146.9319,146.9965,17241.0
2021-07-27 14:25:00,159.29,159.29,159.22,159.25,25930.0,147.015,147.015,146.9504,146.9781,25930.0
2021-07-27 14:30:00,159.23,159.23,159.15,159.16,11436.0,146.9596,146.9596,146.8858,146.895,11436.0
2021-07-27 14:35:00,159.16,159.24,159.16,159.18,7134.0,146.895,146.9688,146.895,146.9135,7134.0
2021-07-27 14:40:00,159.2,159.2,159.12,159.13,3598.0,146.9319,146.9319,146.8581,146.8673,3598.0
2021-07-27 14:45:00,159.17,159.29,159.17,159.25,16589.0,146.9042,147.015,146.9042,146.9781,16589.0
2021-07-27 14:50:00,159.23,159.29,159.12,159.13,9400.0,146.9596,147.015,146.8581,146.8673,9400.0
2021-07-27 14:55:00,159.13,159.24,159.12,159.21,16534.0,146.8673,146.9688,146.8581,146.9411,16534.0
2021-07-27 15:00:00,159.23,159.34,159.23,159.26,49331.0,146.9596,147.0611,146.9596,146.9873,49331.0
2021-07-27 15:05:00,159.27,159.3,159.23,159.28,9077.0,146.9965,147.0242,146.9596,147.0057,9077.0
2021-07-27 15:10:00,159.26,159.26,159.19,159.23,6745.0,146.9873,146.9873,146.9227,146.9596,6745.0
2021-07-27 15:15:00,159.25,159.28,159.21,159.23,13439.0,146.9781,147.0057,146.9411,146.9596,13439.0
2021-07-27 15:20:00,159.23,159.27,159.22,159.25,4995.0,146.9596,146.9965,146.9504,146.9781,4995.0
2021-07-27 15:25:00,159.25,159.27,159.22,159.25,11516.0,146.9781,146.9965,146.9504,146.9781,11516.0
2021-07-27 15:30:00,159.25,159.26,159.16,159.16,12238.0,146.9781,146.9873,146.895,146.895,12238.0
2021-07-27 15:35:00,159.16,159.21,159.1,159.19,16999.0,146.895,146.9411,146.8396,146.9227,16999.0
2021-07-27 15:40:00,159.18,159.28,159.15,159.28,60544.0,146.9135,147.0057,146.8858,147.0057,60544.0
2021-07-27 15:45:00,159.27,159.33,159.22,159.25,49540.0,146.9965,147.0519,146.9504,146.9781,49540.0
2021-07-27 15:50:00,159.28,159.49,159.28,159.42,62985.0,147.0057,147.1996,147.0057,147.135,62985.0
2021-07-27 15:55:00,159.42,159.54,159.42,159.53,24568.0,147.135,147.2457,147.135,147.2365,24568.0
2021-07-28 09:30:00,159.76,159.85,159.55,159.77,95792.0,147.4488,147.5318,147.2549,147.458,95792.0
2021-07-28 09:35:00,159.78,159.89,159.65,159.87,48964.0,147.4672,147.5687,147.3472,147.5503,48964.0
2021-07-28 09:40:00,159.87,159.92,159.79,159.79,56459.0,147.5503,147.5964,147.4764,147.4764,56459.0
2021-07-28 09:45:00,159.79,159.79,159.62,159.66,48995.0,147.4764,147.4764,147.3195,147.3565,48995.0
2021-07-28 09:50:00,159.66,159.68,159.38,159.38,87232.0,147.3565,147.3749,147.098,147.098,87232.0
2021-07-28 09:55:00,159.38,159.45,159.23,159.31,86744.0,147.098,147.1626,146.9596,147.0334,86744.0
2021-07-28 10:00:00,159.32,159.32,159.14,159.2,38670.0,147.0427,147.0427,146.8765,146.9319,38670.0
2021-07-28 10:05:00,159.2,159.27,158.98,158.98,99232.0,146.9319,146.9965,146.7289,146.7289,99232.0
2021-07-28 10:10:00,159.0,159.01,158.78,158.8,69384.0,146.7473,146.7566,146.5443,146.5627,69384.0
2021-07-28 10:15:00,158.81,158.91,158.77,158.78,66730.0,146.572,146.6643,146.535,146.5443,66730.0
2021-07-28 10:20:00,158.79,158.88,158.79,158.83,56337.0,146.5535,146.6366,146.5535,146.5904,56337.0
2021-07-28 10:25:00,158.81,158.98,158.81,158.97,53488.0,146.572,146.7289,146.572,146.7196,53488.0
2021-07-28 10:30:00,158.96,159.12,158.96,159.12,112512.0,146.7104,146.8581,146.7104,146.8581,112512.0
2021-07-28 10:35:00,159.11,159.18,159.0,159.03,42370.0,146.8488,146.9135,146.7473,146.775,42370.0
2021-07-28 10:40:00,159.0,159.07,158.95,158.97,40133.0,146.7473,146.8119,146.7012,146.7196,40133.0
2021-07-28 10:45:00,158.96,159.15,158.96,159.11,26134.0,146.7104,146.8858,146.7104,146.8488,26134.0
2021-07-28 10:50:00,159.11,159.15,159.09,159.12,27924.0,146.8488,146.8858,146.8304,146.8581,27924.0
2021-07-28 10:55:00,159.1,159.21,159.07,159.21,50361.0,146.8396,146.9411,146.8119,146.9411,50361.0
2021-07-28 11:00:00,159.2,159.23,159.13,159.19,37946.0,146.9319,146.9596,146.8673,146.9227,37946.0
2021-07-28 11:05:00,159.17,159.18,159.11,159.18,18793.0,146.9042,146.9135,146.8488,146.9135,18793.0
2021-07-28 11:10:00,159.18,159.19,159.11,159.17,36357.0,146.9135,146.9227,146.8488,146.9042,36357.0
2021-07-28 11:15:00,159.18,159.26,159.14,159.19,25031.0,146.9135,146.9873,146.8765,146.9227,25031.0
2021-07-28 11:20:00,159.2,159.29,159.18,159.27,27945.0,146.9319,147.015,146.9135,146.9965,27945.0
2021-07-28 11:25:00,159.27,159.33,159.25,159.32,30283.0,146.9965,147.0519,146.9781,147.0427,30283.0
2021-07-28 11:30:00,159.31,159.38,159.31,159.34,14260.0,147.0334,147.098,147.0334,147.0611,14260.0
2021-07-28 11:35:00,159.35,159.51,159.32,159.49,14232.0,147.0704,147.218,147.0427,147.1996,14232.0
2021-07-28 11:40:00,159.5,159.6,159.5,159.58,40245.0,147.2088,147.3011,147.2088,147.2826,40245.0
2021-07-28 11:45:00,159.56,159.64,159.56,159.6,22294.0,147.2642,147.338,147.2642,147.3011,22294.0
2021-07-28 11:50:00,159.59,159.68,159.59,159.68,14425.0,147.2919,147.3749,147.2919,147.3749,14425.0
2021-07-28 11:55:00,159.68,159.69,159.6,159.62,21348.0,147.3749,147.3842,147.3011,147.3195,21348.0
2021-07-28 12:00:00,159.63,159.64,159.49,159.5,18771.0,147.3288,147.338,147.1996,147.2088,18771.0
2021-07-28 12:05:00,159.51,159.52,159.47,159.47,25458.0,147.218,147.2273,147.1811,147.1811,25458.0
2021-07-28 12:10:00,159.46,159.5,159.43,159.44,40263.0,147.1719,147.2088,147.1442,147.1534,40263.0
2021-07-28 12:15:00,159.44,159.46,159.38,159.45,42399.0,147.1534,147.1719,147.098,147.1626,42399.0
2021-07-28 12:20:00,159.45,159.45,159.35,159.37,61237.0,147.1626,147.1626,147.0704,147.0888,61237.0
2021-07-28 12:25:00,159.36,159.36,159.23,159.24,28603.0,147.0796,147.0796,146.9596,146.9688,28603.0
2021-07-28 12:30:00,159.25,159.31,159.24,159.27,19946.0,146.9781,147.0334,146.9688,146.9965,19946.0
2021-07-28 12:35:00,159.28,159.31,159.23,159.28,32467.0,147.0057,147.0334,146.9596,147.0057,32467.0
2021-07-28 12:40:00,159.27,159.28,159.2,159.2,76820.0,146.9965,147.0057,146.9319,146.9319,76820.0
2021-07-28 12:45:00,159.2,159.29,159.19,159.26,41734.0,146.9319,147.015,146.9227,146.9873,41734.0
2021-07-28 12:50:00,159.27,159.35,159.27,159.27,11957.0,146.9965,147.0704,146.9965,146.9965,11957.0
2021-07-28 12:55:00,159.27,159.29,159.23,159.28,16190.0,146.9965,147.015,146.9596,147.0057,16190.0
2021-07-28 13:00:00,159.29,159.32,159.25,159.25,21855.0,147.015,147.0427,146.9781,146.9781,21855.0
2021-07-28 13:05:00,159.28,159.3,159.21,159.3,54094.0,147.0057,147.0242,146.9411,147.0242,54094.0
2021-07-28 13:10:00,159.3,159.34,159.29,159.29,32682.0,147.0242,147.0611,147.015,147.015,32682.0
2021-07-28 13:15:00,159.3,159.36,159.28,159.35,30219.0,147.0242,147.0796,147.0057,147.0704,30219.0
2021-07-28 13:20:00,159.35,159.39,159.34,159.36,10289.0,147.0704,147.1073,147.0611,147.0796,10289.0
2021-07-28 13:25:00,159.35,159.37,159.24,159.27,27877.0,147.0704,147.0888,146.9688,146.9965,27877.0
2021-07-28 13:30:00,159.27,159.36,159.24,159.25,22289.0,146.9965,147.0796,146.9688,146.9781,22289.0
2021-07-28 13:35:00,159.26,159.31,159.25,159.27,20009.0,146.9873,147.0334,146.9781,146.9965,20009.0
2021-07-28 13:40:00,159.28,159.29,159.24,159.28,35646.0,147.0057,147.015,146.9688,147.0057,35646.0
2021-07-28 13:45:00,159.27,159.35,159.27,159.34,18413.0,146.9965,147.0704,146.9965,147.0611,18413.0
2021-07-28 13:50:00,159.36,159.36,159.29,159.31,16673.0,147.0796,147.0796,147.015,147.0334,16673.0
2021-07-28 13:55:00,159.3,159.31,159.19,159.25,24406.0,147.0242,147.0334,146.9227,146.9781,24406.0
2021-07-28 14:00:00,159.25,159.49,158.98,159.45,58225.0,146.9781,147.1996,146.7289,147.1626,58225.0
2021-07-28 14:05:00,159.42,159.46,159.27,159.37,26631.0,147.135,147.1719,146.9965,147.0888,26631.0
2021-07-28 14:10:00,159.4,159.5,159.39,159.48,44620.0,147.1165,147.2088,147.1073,147.1903,44620.0
2021-07-28 14:15:00,159.48,159.57,159.44,159.52,56221.0,147.1903,147.2734,147.1534,147.2273,56221.0
2021-07-28 14:20:00,159.5,159.59,159.48,159.56,24467.0,147.2088,147.2919,147.1903,147.2642,24467.0
2021-07-28 14:25:00,159.56,159.59,159.55,159.57,58199.0,147.2642,147.2919,147.2549,147.2734,58199.0
2021-07-28 14:30:00,159.58,159.67,159.55,159.67,19640.0,147.2826,147.3657,147.2549,147.3657,19640.0
2021-07-28 14:35:00,159.65,159.75,159.5,159.69,52518.0,147.3472,147.4395,147.2088,147.3842,52518.0
2021-07-28 14:40:00,159.69,159.85,159.65,159.84,22434.0,147.3842,147.5318,147.3472,147.5226,22434.0
2021-07-28 14:45:00,159.85,160.02,159.85,159.99,32412.0,147.5318,147.6887,147.5318,147.661,32412.0
2021-07-28 14:50:00,160.0,160.1,159.89,159.93,68971.0,147.6703,147.7626,147.5687,147.6057,68971.0
2021-07-28 14:55:00,159.94,160.05,159.94,160.0,35405.0,147.6149,147.7164,147.6149,147.6703,35405.0
2021-07-28 15:00:00,160.02,160.07,159.93,160.0,82796.0,147.6887,147.7349,147.6057,147.6703,82796.0
2021-07-28 15:05:00,160.0,160.03,159.85,159.88,40929.0,147.6703,147.698,147.5318,147.5595,40929.0
2021-07-28 15:10:00,159.88,159.93,159.86,159.91,40054.0,147.5595,147.6057,147.5411,147.5872,40054.0
2021-07-28 15:15:00,159.91,159.95,159.81,159.81,48643.0,147.5872,147.6241,147.4949,147.4949,48643.0
2021-07-28 15:20:00,159.82,159.82,159.64,159.68,36161.0,147.5041,147.5041,147.338,147.3749,36161.0
2021-07-28 15:25:00,159.68,159.79,159.68,159.77,27532.0,147.3749,147.4764,147.3749,147.458,27532.0
2021-07-28 15:30:00,159.77,159.92,159.77,159.87,54671.0,147.458,147.5964,147.458,147.5503,54671.0
2021-07-28 15:35:00,159.86,159.87,159.67,159.67,56299.0,147.5411,147.5503,147.3657,147.3657,56299.0
2021-07-28 15:40:00,159.67,159.76,159.66,159.75,42833.0,147.3657,147.4488,147.3565,147.4395,42833.0
2021-07-28 15:45:00,159.75,159.77,159.65,159.69,72982.0,147.4395,147.458,147.3472,147.3842,72982.0
2021-07-28 15:50:00,159.69,159.72,159.58,159.63,147160.0,147.3842,147.4118,147.2826,147.3288,147160.0
2021-07-28 15:55:00,159.63,159.63,159.44,159.44,148881.0,147.3288,147.3288,147.1534,147.1534,148881.0
2021-07-29 09:30:00,160.22,160.73,160.22,160.45,172507.0,147.8733,148.344,147.8733,148.0856,172507.0
2021-07-29 09:35:00,160.45,160.53,160.38,160.49,75298.0,148.0856,148.1594,148.021,148.1225,75298.0
2021-07-29 09:40:00,160.51,160.64,160.25,160.28,94426.0,148.141,148.2609,147.901,147.9287,94426.0
2021-07-29 09:45:00,160.29,160.32,160.13,160.32,71086.0,147.9379,147.9656,147.7902,147.9656,71086.0
2021-07-29 09:50:00,160.32,160.38,160.15,160.17,44478.0,147.9656,148.021,147.8087,147.8272,44478.0
2021-07-29 09:55:00,160.18,160.49,160.17,160.44,35269.0,147.8364,148.1225,147.8272,148.0764,35269.0
2021-07-29 10:00:00,160.43,160.47,160.31,160.39,25909.0,148.0671,148.104,147.9564,148.0302,25909.0
2021-07-29 10:05:00,160.38,160.5,160.3,160.48,63107.0,148.021,148.1317,147.9471,148.1133,63107.0
2021-07-29 10:10:00,160.48,160.57,160.46,160.51,35588.0,148.1133,148.1963,148.0948,148.141,35588.0
2021-07-29 10:15:00,160.52,160.67,160.52,160.64,61419.0,148.1502,148.2886,148.1502,148.2609,61419.0
2021-07-29 10:20:00,160.63,160.64,160.55,160.59,40503.0,148.2517,148.2609,148.1779,148.2148,40503.0
2021-07-29 10:25:00,160.59,160.66,160.52,160.52,25312.0,148.2148,148.2794,148.1502,148.1502,25312.0
2021-07-29 10:30:00,160.55,160.59,160.49,160.56,32469.0,148.1779,148.2148,148.1225,148.1871,32469.0
2021-07-29 10:35:00,160.59,160.62,160.52,160.62,22883.0,148.2148,148.2425,148.1502,148.2425,22883.0
2021-07-29 10:40:00,160.63,160.68,160.59,160.61,43560.0,148.2517,148.2979,148.2148,148.2333,43560.0
2021-07-29 10:45:00,160.63,160.75,160.6,160.69,34499.0,148.2517,148.3625,148.224,148.3071,34499.0
2021-07-29 10:50:00,160.68,160.75,160.65,160.72,23503.0,148.2979,148.3625,148.2702,148.3348,23503.0
2021-07-29 10:55:00,160.71,160.78,160.61,160.78,57232.0,148.3256,148.3902,148.2333,148.3902,57232.0
2021-07-29 11:00:00,160.8,160.84,160.74,160.82,23606.0,148.4086,148.4455,148.3532,148.4271,23606.0
2021-07-29 11:05:00,160.83,160.86,160.73,160.84,15101.0,148.4363,148.464,148.344,148.4455,15101.0
2021-07-29 11:10:00,160.84,160.85,160.79,160.83,18885.0,148.4455,148.4548,148.3994,148.4363,18885.0
2021-07-29 11:15:00,160.83,160.86,160.76,160.8,34591.0,148.4363,148.464,148.3717,148.4086,34591.0
2021-07-29 11:20:00,160.79,160.81,160.72,160.78,25203.0,148.3994,148.4178,148.3348,148.3902,25203.0
2021-07-29 11:25:00,160.77,160.78,160.68,160.69,29336.0,148.3809,148.3902,148.2979,148.3071,29336.0
2021-07-29 11:30:00,160.68,160.85,160.68,160.85,9734.0,148.2979,148.4548,148.2979,148.4548,9734.0
2021-07-29 11:35:00,160.82,160.9,160.82,160.89,8459.0,148.4271,148.5009,148.4271,148.4917,8459.0
2021-07-29 11:40:00,160.89,160.9,160.85,160.87,15771.0,148.4917,148.5009,148.4548,148.4732,15771.0
2021-07-29 11:45:00,160.86,160.87,160.78,160.79,15955.0,148.464,148.4732,148.3902,148.3994,15955.0
2021-07-29 11:50:00,160.79,160.83,160.76,160.83,12773.0,148.3994,148.4363,148.3717,148.4363,12773.0
2021-07-29 11:55:00,160.82,160.89,160.8,160.83,12852.0,148.4271,148.4917,148.4086,148.4363,12852.0
2021-07-29 12:00:00,160.82,160.87,160.81,160.85,15718.0,148.4271,148.4732,148.4178,148.4548,15718.0
2021-07-29 12:05:00,160.87,160.91,160.84,160.88,17032.0,148.4732,148.5101,148.4455,148.4825,17032.0
2021-07-29 12:10:00,160.86,160.94,160.84,160.92,14082.0,148.464,148.5378,148.4455,148.5194,14082.0
2021-07-29 12:15:00,160.93,160.95,160.89,160.95,7235.0,148.5286,148.5471,148.4917,148.5471,7235.0
2021-07-29 12:20:00,160.95,160.98,160.93,160.96,22102.0,148.5471,148.5747,148.5286,148.5563,22102.0
2021-07-29 12:25:00,160.96,160.99,160.94,160.94,10397.0,148.5563,148.584,148.5378,148.5378,10397.0
2021-07-29 12:30:00,160.96,161.0,160.95,160.97,15636.0,148.5563,148.5932,148.5471,148.5655,15636.0
2021-07-29 12:35:00,160.97,161.01,160.96,160.99,11980.0,148.5655,148.6024,148.5563,148.584,11980.0
2021-07-29 12:40:00,161.0,161.02,160.94,160.94,21445.0,148.5932,148.6117,148.5378,148.5378,21445.0
2021-07-29 12:45:00,160.95,160.95,160.87,160.88,16340.0,148.5471,148.5471,148.4732,148.4825,16340.0
2021-07-29 12:50:00,160.89,160.92,160.87,160.92,13477.0,148.4917,148.5194,148.4732,148.5194,13477.0
2021-07-29 12:55:00,160.93,160.94,160.86,160.9,19127.0,148.5286,148.5378,148.464,148.5009,19127.0
2021-07-29 13:00:00,160.9,160.97,160.89,160.97,18392.0,148.5009,148.5655,148.4917,148.5655,18392.0
2021-07-29 13:05:00,160.97,161.03,160.97,160.99,14820.0,148.5655,148.6209,148.5655,148.584,14820.0
2021-07-29 13:10:00,160.97,161.01,160.95,161.01,19247.0,148.5655,148.6024,148.5471,148.6024,19247.0
2021-07-29 13:15:00,161.02,161.03,160.97,161.0,11300.0,148.6117,148.6209,148.5655,148.5932,11300.0
2021-07-29 13:20:00,160.99,161.04,160.94,161.02,13935.0,148.584,148.6301,148.5378,148.6117,13935.0
2021-07-29 13:25:00,161.03,161.07,161.01,161.05,15720.0,148.6209,148.6578,148.6024,148.6394,15720.0
2021-07-29 13:30:00,161.03,161.05,161.0,161.01,25147.0,148.6209,148.6394,148.5932,148.6024,25147.0
2021-07-29 13:35:00,161.0,161.01,160.9,160.93,76518.0,148.5932,148.6024,148.5009,148.5286,76518.0
2021-07-29 13:40:00,160.93,160.96,160.9,160.96,23263.0,148.5286,148.5563,148.5009,148.5563,23263.0
2021-07-29 13:45:00,160.94,160.98,160.91,160.96,15904.0,148.5378,148.5747,148.5101,148.5563,15904.0
2021-07-29 13:50:00,160.96,160.97,160.92,160.95,18207.0,148.5563,148.5655,148.5194,148.5471,18207.0
2021-07-29 13:55:00,160.95,160.96,160.88,160.91,13176.0,148.5471,148.5563,148.4825,148.5101,13176.0
2021-07-29 14:00:00,160.91,160.93,160.84,160.85,7330.0,148.5101,148.5286,148.4455,148.4548,7330.0
2021-07-29 14:05:00,160.85,160.87,160.83,160.85,7052.0,148.4548,148.4732,148.4363,148.4548,7052.0
2021-07-29 14:10:00,160.87,160.93,160.86,160.93,12254.0,148.4732,148.5286,148.464,148.5286,12254.0
2021-07-29 14:15:00,160.92,160.92,160.84,160.86,19623.0,148.5194,148.5194,148.4455,148.464,19623.0
2021-07-29 14:20:00,160.88,160.88,160.78,160.79,18005.0,148.4825,148.4825,148.3902,148.3994,18005.0
2021-07-29 14:25:00,160.79,160.82,160.76,160.79,11952.0,148.3994,148.4271,148.3717,148.3994,11952.0
2021-07-29 14:30:00,160.8,160.81,160.75,160.75,13400.0,148.4086,148.4178,148.3625,148.3625,13400.0
2021-07-29 14:35:00,160.75,160.78,160.68,160.69,10002.0,148.3625,148.3902,148.2979,148.3071,10002.0
2021-07-29 14:40:00,160.68,160.75,160.68,160.72,13426.0,148.2979,148.3625,148.2979,148.3348,13426.0
2021-07-29 14:45:00,160.72,160.75,160.68,160.75,8761.0,148.3348,148.3625,148.2979,148.3625,8761.0
2021-07-29 14:50:00,160.75,160.78,160.72,160.74,163219.0,148.3625,148.3902,148.3348,148.3532,163219.0
2021-07-29 14:55:00,160.75,160.78,160.75,160.77,13135.0,148.3625,148.3902,148.3625,148.3809,13135.0
2021-07-29 15:00:00,160.77,160.77,160.72,160.76,10996.0,148.3809,148.3809,148.3348,148.3717,10996.0
2021-07-29 15:05:00,160.75,160.76,160.7,160.73,12770.0,148.3625,148.3717,148.3163,148.344,12770.0
2021-07-29 15:10:00,160.75,160.75,160.67,160.68,32097.0,148.3625,148.3625,148.2886,148.2979,32097.0
2021-07-29 15:15:00,160.67,160.7,160.64,160.67,19941.0,148.2886,148.3163,148.2609,148.2886,19941.0
2021-07-29 15:20:00,160.67,160.73,160.65,160.72,45856.0,148.2886,148.344,148.2702,148.3348,45856.0
2021-07-29 15:25:00,160.72,160.77,160.71,160.73,17217.0,148.3348,148.3809,148.3256,148.344,17217.0
2021-07-29 15:30:00,160.72,160.73,160.67,160.68,53789.0,148.3348,148.344,148.2886,148.2979,53789.0
2021-07-29 15:35:00,160.68,160.75,160.66,160.72,27873.0,148.2979,148.3625,148.2794,148.3348,27873.0
2021-07-29 15:40:00,160.72,160.74,160.63,160.68,39247.0,148.3348,148.3532,148.2517,148.2979,39247.0
2021-07-29 15:45:00,160.67,160.69,160.59,160.62,28490.0,148.2886,148.3071,148.2148,148.2425,28490.0
2021-07-29 15:50:00,160.61,160.62,160.52,160.58,51727.0,148.2333,148.2425,148.1502,148.2056,51727.0
2021-07-29 15:55:00,160.58,160.58,160.46,160.5,229785.0,148.2056,148.2056,148.0948,148.1317,229785.0
2021-07-30 09:30:00,160.17,160.6,160.03,160.5,95815.0,147.8272,148.224,147.698,148.1317,95815.0
2021-07-30 09:35:00,160.56,160.81,160.52,160.8,39272.0,148.1871,148.4178,148.1502,148.4086,39272.0
2021-07-30 09:40:00,160.75,160.91,160.74,160.77,62858.0,148.3625,148.5101,148.3532,148.3809,62858.0
2021-07-30 09:45:00,160.8,160.88,160.73,160.85,12955.0,148.4086,148.4825,148.344,148.4548,12955.0
2021-07-30 09:50:00,160.87,160.92,160.66,160.89,52740.0,148.4732,148.5194,148.2794,148.4917,52740.0
2021-07-30 09:55:00,160.9,160.97,160.79,160.81,42562.0,148.5009,148.5655,148.3994,148.4178,42562.0
2021-07-30 10:00:00,160.78,160.78,160.65,160.72,88776.0,148.3902,148.3902,148.2702,148.3348,88776.0
2021-07-30 10:05:00,160.72,160.94,160.68,160.94,28432.0,148.3348,148.5378,148.2979,148.5378,28432.0
2021-07-30 10:10:00,160.92,160.97,160.81,160.93,30439.0,148.5194,148.5655,148.4178,148.5286,30439.0
2021-07-30 10:15:00,160.92,160.93,160.56,160.56,49170.0,148.5194,148.5286,148.1871,148.1871,49170.0
2021-07-30 10:20:00,160.55,160.65,160.54,160.58,41690.0,148.1779,148.2702,148.1687,148.2056,41690.0
2021-07-30 10:25:00,160.59,160.59,160.32,160.32,52546.0,148.2148,148.2148,147.9656,147.9656,52546.0
2021-07-30 10:30:00,160.35,160.48,160.31,160.42,53696.0,147.9933,148.1133,147.9564,148.0579,53696.0
2021-07-30 10:35:00,160.41,160.5,160.36,160.49,37651.0,148.0487,148.1317,148.0025,148.1225,37651.0
2021-07-30 10:40:00,160.51,160.61,160.33,160.41,50718.0,148.141,148.2333,147.9748,148.0487,50718.0
2021-07-30 10:45:00,160.41,160.49,160.32,160.36,35190.0,148.0487,148.1225,147.9656,148.0025,35190.0
2021-07-30 10:50:00,160.36,160.44,160.35,160.37,39515.0,148.0025,148.0764,147.9933,148.0118,39515.0
2021-07-30 10:55:00,160.35,160.4,160.29,160.3,30552.0,147.9933,148.0394,147.9379,147.9471,30552.0
2021-07-30 11:00:00,160.29,160.34,160.15,160.22,43436.0,147.9379,147.9841,147.8087,147.8733,43436.0
2021-07-30 11:05:00,160.21,160.44,160.18,160.42,33806.0,147.8641,148.0764,147.8364,148.0579,33806.0
2021-07-30 11:10:00,160.42,160.57,160.42,160.52,48896.0,148.0579,148.1963,148.0579,148.1502,48896.0
2021-07-30 11:15:00,160.5,160.54,160.45,160.46,12842.0,148.1317,148.1687,148.0856,148.0948,12842.0
2021-07-30 11:20:00,160.49,160.5,160.4,160.45,10533.0,148.1225,148.1317,148.0394,148.0856,10533.0
2021-07-30 11:25:00,160.44,160.46,160.3,160.36,30353.0,148.0764,148.0948,147.9471,148.0025,30353.0
2021-07-30 11:30:00,160.34,160.4,160.13,160.15,31681.0,147.9841,148.0394,147.7902,147.8087,31681.0
2021-07-30 11:35:00,160.15,160.24,160.1,160.12,51934.0,147.8087,147.8918,147.7626,147.781,51934.0
2021-07-30 11:40:00,160.12,160.22,160.12,160.2,17125.0,147.781,147.8733,147.781,147.8549,17125.0
2021-07-30 11:45:00,160.2,160.26,160.12,160.12,20890.0,147.8549,147.9102,147.781,147.781,20890.0
2021-07-30 11:50:00,160.11,160.18,160.1,160.11,18140.0,147.7718,147.8364,147.7626,147.7718,18140.0
2021-07-30 11:55:00,160.11,160.16,160.06,160.15,30299.0,147.7718,147.8179,147.7256,147.8087,30299.0
2021-07-30 12:00:00,160.14,160.15,160.04,160.06,10648.0,147.7995,147.8087,147.7072,147.7256,10648.0
2021-07-30 12:05:00,160.07,160.12,160.01,160.12,13682.0,147.7349,147.781,147.6795,147.781,13682.0
2021-07-30 12:10:00,160.13,160.2,160.12,160.2,15358.0,147.7902,147.8549,147.781,147.8549,15358.0
2021-07-30 12:15:00,160.16,160.19,160.1,160.16,8566.0,147.8179,147.8456,147.7626,147.8179,8566.0
2021-07-30 12:20:00,160.18,160.19,160.13,160.14,9396.0,147.8364,147.8456,147.7902,147.7995,9396.0
2021-07-30 12:25:00,160.13,160.18,160.12,160.14,5016.0,147.7902,147.8364,147.781,147.7995,5016.0
2021-07-30 12:30:00,160.14,160.21,160.14,160.21,6893.0,147.7995,147.8641,147.7995,147.8641,6893.0
2021-07-30 12:35:00,160.2,160.24,160.19,160.23,10123.0,147.8549,147.8918,147.8456,147.8825,10123.0
2021-07-30 12:40:00,160.22,160.31,160.22,160.28,11477.0,147.8733,147.9564,147.8733,147.9287,11477.0
2021-07-30 12:45:00,160.25,160.28,160.23,160.24,8774.0,147.901,147.9287,147.8825,147.8918,8774.0
2021-07-30 12:50:00,160.23,160.26,160.18,160.18,9149.0,147.8825,147.9102,147.8364,147.8364,9149.0
2021-07-30 12:55:00,160.16,160.18,160.1,160.13,12032.0,147.8179,147.8364,147.7626,147.7902,12032.0
2021-07-30 13:00:00,160.12,160.12,160.0,160.02,107370.0,147.781,147.781,147.6703,147.6887,107370.0
2021-07-30 13:05:00,160.03,160.08,160.02,160.03,60904.0,147.698,147.7441,147.6887,147.698,60904.0
2021-07-30 13:10:00,160.04,160.11,160.03,160.09,8246.0,147.7072,147.7718,147.698,147.7533,8246.0
2021-07-30 13:15:00,160.11,160.16,160.11,160.12,8894.0,147.7718,147.8179,147.7718,147.781,8894.0
2021-07-30 13:20:00,160.13,160.13,160.04,160.06,21235.0,147.7902,147.7902,147.7072,147.7256,21235.0
2021-07-30 13:25:00,160.06,160.08,160.04,160.06,13787.0,147.7256,147.7441,147.7072,147.7256,13787.0
2021-07-30 13:30:00,160.06,160.13,160.05,160.11,13304.0,147.7256,147.7902,147.7164,147.7718,13304.0
2021-07-30 13:35:00,160.12,160.18,160.12,160.17,1995.0,147.781,147.8364,147.781,147.8272,1995.0
2021-07-30 13:40:00,160.2,160.24,160.19,160.2,9660.0,147.8549,147.8918,147.8456,147.8549,9660.0
2021-07-30 13:45:00,160.19,160.21,160.14,160.21,27610.0,147.8456,147.8641,147.7995,147.8641,27610.0
2021-07-30 13:50:00,160.21,160.23,160.18,160.19,25745.0,147.8641,147.8825,147.8364,147.8456,25745.0
2021-07-30 13:55:00,160.18,160.19,160.14,160.17,10113.0,147.8364,147.8456,147.7995,147.8272,10113.0
2021-07-30 14:00:00,160.18,160.18,160.04,160.05,22172.0,147.8364,147.8364,147.7072,147.7164,22172.0
2021-07-30 14:05:00,160.05,160.07,159.99,160.05,12246.0,147.7164,147.7349,147.661,147.7164,12246.0
2021-07-30 14:10:00,160.05,160.07,160.02,160.04,5541.0,147.7164,147.7349,147.6887,147.7072,5541.0
2021-07-30 14:15:00,160.07,160.08,160.01,160.07,41603.0,147.7349,147.7441,147.6795,147.7349,41603.0
2021-07-30 14:20:00,160.06,160.12,159.96,159.98,22333.0,147.7256,147.781,147.6333,147.6518,22333.0
2021-07-30 14:25:00,159.97,159.97,159.83,159.85,60252.0,147.6426,147.6426,147.5134,147.5318,60252.0
2021-07-30 14:30:00,159.85,159.88,159.78,159.81,85092.0,147.5318,147.5595,147.4672,147.4949,85092.0
2021-07-30 14:35:00,159.82,159.84,159.72,159.73,48341.0,147.5041,147.5226,147.4118,147.4211,48341.0
2021-07-30 14:40:00,159.73,159.88,159.73,159.83,22262.0,147.4211,147.5595,147.4211,147.5134,22262.0
2021-07-30 14:45:00,159.83,159.91,159.83,159.9,16092.0,147.5134,147.5872,147.5134,147.578,16092.0
2021-07-30 14:50:00,159.89,159.98,159.89,159.97,67129.0,147.5687,147.6518,147.5687,147.6426,67129.0
2021-07-30 14:55:00,159.97,160.02,159.89,159.97,33375.0,147.6426,147.6887,147.5687,147.6426,33375.0
2021-07-30 15:00:00,159.98,160.08,159.97,160.08,20305.0,147.6518,147.7441,147.6426,147.7441,20305.0
2021-07-30 15:05:00,160.08,160.1,160.03,160.1,31047.0,147.7441,147.7626,147.698,147.7626,31047.0
2021-07-30 15:10:00,160.1,160.13,160.08,160.09,68342.0,147.7626,147.7902,147.7441,147.7533,68342.0
2021-07-30 15:15:00,160.1,160.13,160.05,160.06,58469.0,147.7626,147.7902,147.7164,147.7256,58469.0
2021-07-30 15:20:00,160.05,160.06,159.87,159.89,29751.0,147.7164,147.7256,147.5503,147.5687,29751.0
2021-07-30 15:25:00,159.88,160.02,159.88,159.99,59648.0,147.5595,147.6887,147.5595,147.661,59648.0
2021-07-30 15:30:00,159.99,160.05,159.95,160.04,60233.0,147.661,147.7164,147.6241,147.7072,60233.0
2021-07-30 15:35:00,160.04,160.05,159.91,159.91,92711.0,147.7072,147.7164,147.5872,147.5872,92711.0
2021-07-30 15:40:00,159.93,159.99,159.82,159.82,84337.0,147.6057,147.661,147.5041,147.5041,84337.0
2021-07-30 15:45:00,159.83,159.9,159.82,159.88,75611.0,147.5134,147.578,147.5041,147.5595,75611.0
2021-07-30 15:50:00,159.89,159.96,159.8,159.83,153908.0,147.5687,147.6333,147.4857,147.5134,153908.0
2021-07-30 15:55:00,159.83,159.98,159.82,159.98,343089.0,147.5134,147.6518,147.5041,147.6518,343089.0
2021-08-02 09:30:00,160.39,161.03,160.39,160.93,126676.0,148.0302,148.6209,148.0302,148.5286,126676.0
2021-08-02 09:35:00,160.96,161.11,160.94,161.11,81188.0,148.5563,148.6947,148.5378,148.6947,81188.0
2021-08-02 09:40:00,161.08,161.31,161.07,161.25,33134.0,148.667,148.8793,148.6578,148.8239,33134.0
2021-08-02 09:45:00,161.29,161.51,161.25,161.48,25425.0,148.8609,149.0639,148.8239,149.0362,25425.0
2021-08-02 09:50:00,161.5,161.54,161.08,161.08,72364.0,149.0547,149.0916,148.667,148.667,72364.0
2021-08-02 09:55:00,161.08,161.2,161.03,161.06,14897.0,148.667,148.7778,148.6209,148.6486,14897.0
2021-08-02 10:00:00,161.06,161.13,160.74,160.97,38887.0,148.6486,148.7132,148.3532,148.5655,38887.0
2021-08-02 10:05:00,161.02,161.12,160.88,161.11,27053.0,148.6117,148.704,148.4825,148.6947,27053.0
2021-08-02 10:10:00,161.11,161.15,160.87,160.99,74095.0,148.6947,148.7316,148.4732,148.584,74095.0
2021-08-02 10:15:00,160.97,161.04,160.92,160.93,20499.0,148.5655,148.6301,148.5194,148.5286,20499.0
2021-08-02 10:20:00,160.93,161.03,160.87,161.0,31576.0,148.5286,148.6209,148.4732,148.5932,31576.0
2021-08-02 10:25:00,161.01,161.15,160.93,160.94,66452.0,148.6024,148.7316,148.5286,148.5378,66452.0
2021-08-02 10:30:00,160.94,161.09,160.94,161.05,19705.0,148.5378,148.6763,148.5378,148.6394,19705.0
2021-08-02 10:35:00,161.08,161.08,160.95,160.98,19442.0,148.667,148.667,148.5471,148.5747,19442.0
2021-08-02 10:40:00,160.98,160.98,160.85,160.85,36842.0,148.5747,148.5747,148.4548,148.4548,36842.0
2021-08-02 10:45:00,160.86,160.9,160.77,160.77,33639.0,148.464,148.5009,148.3809,148.3809,33639.0
2021-08-02 10:50:00,160.76,160.81,160.71,160.73,7207.0,148.3717,148.4178,148.3256,148.344,7207.0
2021-08-02 10:55:00,160.74,160.75,160.57,160.58,15186.0,148.3532,148.3625,148.1963,148.2056,15186.0
2021-08-02 11:00:00,160.59,160.7,160.56,160.7,12915.0,148.2148,148.3163,148.1871,148.3163,12915.0
2021-08-02 11:05:00,160.67,160.77,160.65,160.75,19862.0,148.2886,148.3809,148.2702,148.3625,19862.0
2021-08-02 11:10:00,160.73,160.75,160.64,160.65,9765.0,148.344,148.3625,148.2609,148.2702,9765.0
2021-08-02 11:15:00,160.65,160.65,160.51,160.53,15294.0,148.2702,148.2702,148.141,148.1594,15294.0
2021-08-02 11:20:00,160.52,160.61,160.47,160.59,19189.0,148.1502,148.2333,148.104,148.2148,19189.0
2021-08-02 11:25:00,160.59,160.68,160.56,160.59,26179.0,148.2148,148.2979,148.1871,148.2148,26179.0
2021-08-02 11:30:00,160.59,160.62,160.49,160.55,6737.0,148.2148,148.2425,148.1225,148.1779,6737.0
2021-08-02 11:35:00,160.58,160.61,160.36,160.41,23653.0,148.2056,148.2333,148.0025,148.0487,23653.0
2021-08-02 11:40:00,160.41,160.43,160.34,160.36,19523.0,148.0487,148.0671,147.9841,148.0025,19523.0
2021-08-02 11:45:00,160.38,160.41,160.36,160.38,19091.0,148.021,148.0487,148.0025,148.021,19091.0
2021-08-02 11:50:00,160.37,160.38,160.19,160.24,51023.0,148.0118,148.021,147.8456,147.8918,51023.0
2021-08-02 11:55:00,160.25,160.27,160.03,160.04,29688.0,147.901,147.9195,147.698,147.7072,29688.0
2021-08-02 12:00:00,160.01,160.05,159.88,159.96,17893.0,147.6795,147.7164,147.5595,147.6333,17893.0
2021-08-02 12:05:00,159.98,160.0,159.86,159.91,24254.0,147.6518,147.6703,147.5411,147.5872,24254.0
2021-08-02 12:10:00,159.9,160.01,159.88,159.97,11955.0,147.578,147.6795,147.5595,147.6426,11955.0
2021-08-02 12:15:00,159.96,159.98,159.93,159.94,180937.0,147.6333,147.6518,147.6057,147.6149,180937.0
2021-08-02 12:20:00,159.93,159.95,159.8,159.83,10241.0,147.6057,147.6241,147.4857,147.5134,10241.0
2021-08-02 12:25:00,159.81,159.93,159.8,159.91,13703.0,147.4949,147.6057,147.4857,147.5872,13703.0
2021-08-02 12:30:00,159.94,160.14,159.9,160.14,27205.0,147.6149,147.7995,147.578,147.7995,27205.0
2021-08-02 12:35:00,160.14,160.22,160.12,160.2,10835.0,147.7995,147.8733,147.781,147.8549,10835.0
2021-08-02 12:40:00,160.18,160.19,160.13,160.18,44871.0,147.8364,147.8456,147.7902,147.8364,44871.0
2021-08-02 12:45:00,160.15,160.15,160.06,160.11,8575.0,147.8087,147.8087,147.7256,147.7718,8575.0
2021-08-02 12:50:00,160.09,160.09,160.03,160.05,9879.0,147.7533,147.7533,147.698,147.7164,9879.0
2021-08-02 12:55:00,160.06,160.08,159.99,160.08,6004.0,147.7256,147.7441,147.661,147.7441,6004.0
2021-08-02 13:00:00,160.12,160.15,160.01,160.02,9300.0,147.781,147.8087,147.6795,147.6887,9300.0
2021-08-02 13:05:00,160.01,160.1,160.0,160.07,23119.0,147.6795,147.7626,147.6703,147.7349,23119.0
2021-08-02 13:10:00,160.04,160.16,160.04,160.11,16186.0,147.7072,147.8179,147.7072,147.7718,16186.0
2021-08-02 13:15:00,160.1,160.15,160.0,160.13,14139.0,147.7626,147.8087,147.6703,147.7902,14139.0
2021-08-02 13:20:00,160.13,160.16,160.11,160.15,9142.0,147.7902,147.8179,147.7718,147.8087,9142.0
2021-08-02 13:25:00,160.13,160.14,160.02,160.09,8297.0,147.7902,147.7995,147.6887,147.7533,8297.0
2021-08-02 13:30:00,160.07,160.09,159.94,160.04,16951.0,147.7349,147.7533,147.6149,147.7072,16951.0
2021-08-02 13:35:00,160.03,160.04,159.94,159.94,9906.0,147.698,147.7072,147.6149,147.6149,9906.0
2021-08-02 13:40:00,159.94,160.0,159.94,159.95,11292.0,147.6149,147.6703,147.6149,147.6241,11292.0
2021-08-02 13:45:00,159.93,159.93,159.87,159.91,13076.0,147.6057,147.6057,147.5503,147.5872,13076.0
2021-08-02 13:50:00,159.91,159.91,159.82,159.89,30558.0,147.5872,147.5872,147.5041,147.5687,30558.0
2021-08-02 13:55:00,159.9,159.97,159.9,159.94,15184.0,147.578,147.6426,147.578,147.6149,15184.0
2021-08-02 14:00:00,159.95,159.96,159.88,159.9,6104.0,147.6241,147.6333,147.5595,147.578,6104.0
2021-08-02 14:05:00,159.96,160.06,159.96,160.01,24635.0,147.6333,147.7256,147.6333,147.6795,24635.0
2021-08-02 14:10:00,160.03,160.18,160.02,160.17,19601.0,147.698,147.8364,147.6887,147.8272,19601.0
2021-08-02 14:15:00,160.18,160.18,160.13,160.14,12233.0,147.8364,147.8364,147.7902,147.7995,12233.0
2021-08-02 14:20:00,160.14,160.14,160.04,160.05,12187.0,147.7995,147.7995,147.7072,147.7164,12187.0
2021-08-02 14:25:00,160.03,160.09,159.99,160.08,22786.0,147.698,147.7533,147.661,147.7441,22786.0
2021-08-02 14:30:00,160.06,160.1,160.03,160.06,8610.0,147.7256,147.7626,147.698,147.7256,8610.0
2021-08-02 14:35:00,160.07,160.1,160.06,160.1,7980.0,147.7349,147.7626,147.7256,147.7626,7980.0
2021-08-02 14:40:00,160.12,160.12,159.99,160.04,23236.0,147.781,147.781,147.661,147.7072,23236.0
2021-08-02 14:45:00,160.04,160.07,160.0,160.07,7385.0,147.7072,147.7349,147.6703,147.7349,7385.0
2021-08-02 14:50:00,160.07,160.13,160.06,160.09,19673.0,147.7349,147.7902,147.7256,147.7533,19673.0
2021-08-02 14:55:00,160.09,160.13,160.07,160.1,13829.0,147.7533,147.7902,147.7349,147.7626,13829.0
2021-08-02 15:00:00,160.09,160.1,160.04,160.09,19171.0,147.7533,147.7626,147.7072,147.7533,19171.0
2021-08-02 15:05:00,160.08,160.11,159.96,159.97,37545.0,147.7441,147.7718,147.6333,147.6426,37545.0
2021-08-02 15:10:00,159.99,160.01,159.93,159.93,29524.0,147.661,147.6795,147.6057,147.6057,29524.0
2021-08-02 15:15:00,159.93,159.99,159.93,159.99,23696.0,147.6057,147.661,147.6057,147.661,23696.0
2021-08-02 15:20:00,159.99,159.99,159.92,159.93,43894.0,147.661,147.661,147.5964,147.6057,43894.0
2021-08-02 15:25:00,159.93,159.96,159.88,159.94,23711.0,147.6057,147.6333,147.5595,147.6149,23711.0
2021-08-02 15:30:00,159.93,159.95,159.81,159.92,94298.0,147.6057,147.6241,147.4949,147.5964,94298.0
2021-08-02 15:35:00,159.92,159.94,159.83,159.85,59103.0,147.5964,147.6149,147.5134,147.5318,59103.0
2021-08-02 15:40:00,159.85,159.87,159.75,159.75,43717.0,147.5318,147.5503,147.4395,147.4395,43717.0
2021-08-02 15:45:00,159.74,159.76,159.63,159.63,71951.0,147.4303,147.4488,147.3288,147.3288,71951.0
2021-08-02 15:50:00,159.64,159.78,159.58,159.63,99993.0,147.338,147.4672,147.2826,147.3288,99993.0
2021-08-02 15:55:00,159.62,159.62,159.52,159.58,142040.0,147.3195,147.3195,147.2273,147.2826,142040.0
2021-08-03 09:30:00,159.94,159.94,159.6,159.7,49927.0,147.6149,147.6149,147.3011,147.3934,49927.0
2021-08-03 09:35:00,159.71,159.71,159.35,159.39,51686.0,147.4026,147.4026,147.0704,147.1073,51686.0
2021-08-03 09:40:00,159.32,159.37,159.06,159.11,63217.0,147.0427,147.0888,146.8027,146.8488,63217.0
2021-08-03 09:45:00,159.1,159.1,158.73,158.73,47384.0,146.8396,146.8396,146.4981,146.4981,47384.0
2021-08-03 09:50:00,158.69,158.94,158.67,158.85,75706.0,146.4612,146.6919,146.4428,146.6089,75706.0
2021-08-03 09:55:00,158.84,158.98,158.75,158.9,43219.0,146.5997,146.7289,146.5166,146.655,43219.0
2021-08-03 10:00:00,158.98,159.25,158.95,159.15,53881.0,146.7289,146.9781,146.7012,146.8858,53881.0
2021-08-03 10:05:00,159.16,159.23,159.04,159.14,67543.0,146.895,146.9596,146.7842,146.8765,67543.0
2021-08-03 10:10:00,159.11,159.2,158.98,159.14,79156.0,146.8488,146.9319,146.7289,146.8765,79156.0
2021-08-03 10:15:00,159.17,159.54,159.13,159.51,40195.0,146.9042,147.2457,146.8673,147.218,40195.0
2021-08-03 10:20:00,159.5,159.67,159.41,159.65,56357.0,147.2088,147.3657,147.1257,147.3472,56357.0
2021-08-03 10:25:00,159.65,159.7,159.59,159.62,15579.0,147.3472,147.3934,147.2919,147.3195,15579.0
2021-08-03 10:30:00,159.63,159.69,159.46,159.47,43307.0,147.3288,147.3842,147.1719,147.1811,43307.0
2021-08-03 10:35:00,159.5,159.72,159.48,159.69,49881.0,147.2088,147.4118,147.1903,147.3842,49881.0
2021-08-03 10:40:00,159.66,159.76,159.65,159.74,22105.0,147.3565,147.4488,147.3472,147.4303,22105.0
2021-08-03 10:45:00,159.77,159.91,159.67,159.89,37625.0,147.458,147.5872,147.3657,147.5687,37625.0
2021-08-03 10:50:00,159.88,159.94,159.74,159.74,51547.0,147.5595,147.6149,147.4303,147.4303,51547.0
2021-08-03 10:55:00,159.74,159.76,159.58,159.61,183560.0,147.4303,147.4488,147.2826,147.3103,183560.0
2021-08-03 11:00:00,159.59,159.76,159.57,159.58,33451.0,147.2919,147.4488,147.2734,147.2826,33451.0
2021-08-03 11:05:00,159.6,159.82,159.53,159.76,35274.0,147.3011,147.5041,147.2365,147.4488,35274.0
2021-08-03 11:10:00,159.77,159.88,159.7,159.86,43134.0,147.458,147.5595,147.3934,147.5411,43134.0
2021-08-03 11:15:00,159.86,159.87,159.74,159.77,35555.0,147.5411,147.5503,147.4303,147.458,35555.0
2021-08-03 11:20:00,159.75,159.84,159.7,159.83,26160.0,147.4395,147.5226,147.3934,147.5134,26160.0
2021-08-03 11:25:00,159.82,159.99,159.8,159.98,35951.0,147.5041,147.661,147.4857,147.6518,35951.0
2021-08-03 11:30:00,160.0,160.14,159.99,160.12,41094.0,147.6703,147.7995,147.661,147.781,41094.0
2021-08-03 11:35:00,160.11,160.2,160.11,160.17,23936.0,147.7718,147.8549,147.7718,147.8272,23936.0
2021-08-03 11:40:00,160.2,160.57,160.18,160.49,80257.0,147.8549,148.1963,147.8364,148.1225,80257.0
2021-08-03 11:45:00,160.5,160.5,160.31,160.34,69796.0,148.1317,148.1317,147.9564,147.9841,69796.0
2021-08-03 11:50:00,160.33,160.4,160.31,160.37,25312.0,147.9748,148.0394,147.9564,148.0118,25312.0
2021-08-03 11:55:00,160.37,160.42,160.29,160.32,32491.0,148.0118,148.0579,147.9379,147.9656,32491.0
2021-08-03 12:00:00,160.34,160.34,160.24,160.3,20855.0,147.9841,147.9841,147.8918,147.9471,20855.0
2021-08-03 12:05:00,160.31,160.32,160.21,160.21,15705.0,147.9564,147.9656,147.8641,147.8641,15705.0
2021-08-03 12:10:00,160.21,160.24,160.19,160.21,17954.0,147.8641,147.8918,147.8456,147.8641,17954.0
2021-08-03 12:15:00,160.21,160.23,160.11,160.11,23242.0,147.8641,147.8825,147.7718,147.7718,23242.0
2021-08-03 12:20:00,160.11,160.15,160.08,160.11,15380.0,147.7718,147.8087,147.7441,147.7718,15380.0
2021-08-03 12:25:00,160.11,160.17,160.1,160.16,12348.0,147.7718,147.8272,147.7626,147.8179,12348.0
2021-08-03 12:30:00,160.14,160.17,160.08,160.14,14441.0,147.7995,147.8272,147.7441,147.7995,14441.0
2021-08-03 12:35:00,160.16,160.22,160.14,160.22,9688.0,147.8179,147.8733,147.7995,147.8733,9688.0
2021-08-03 12:40:00,160.21,160.26,160.2,160.25,10890.0,147.8641,147.9102,147.8549,147.901,10890.0
2021-08-03 12:45:00,160.25,160.26,160.15,160.18,5931.0,147.901,147.9102,147.8087,147.8364,5931.0
2021-08-03 12:50:00,160.18,160.23,160.14,160.19,19667.0,147.8364,147.8825,147.7995,147.8456,19667.0
2021-08-03 12:55:00,160.2,160.27,160.19,160.22,11559.0,147.8549,147.9195,147.8456,147.8733,11559.0
2021-08-03 13:00:00,160.23,160.38,160.23,160.35,21468.0,147.8825,148.021,147.8825,147.9933,21468.0
2021-08-03 13:05:00,160.35,160.4,160.35,160.39,5381.0,147.9933,148.0394,147.9933,148.0302,5381.0
2021-08-03 13:10:00,160.38,160.42,160.34,160.42,24460.0,148.021,148.0579,147.9841,148.0579,24460.0
2021-08-03 13:15:00,160.42,160.43,160.35,160.39,19119.0,148.0579,148.0671,147.9933,148.0302,19119.0
2021-08-03 13:20:00,160.41,160.42,160.36,160.36,10035.0,148.0487,148.0579,148.0025,148.0025,10035.0
2021-08-03 13:25:00,160.38,160.41,160.35,160.41,9223.0,148.021,148.0487,147.9933,148.0487,9223.0
2021-08-03 13:30:00,160.39,160.41,160.34,160.37,22160.0,148.0302,148.0487,147.9841,148.0118,22160.0
2021-08-03 13:35:00,160.34,160.37,160.31,160.33,12937.0,147.9841,148.0118,147.9564,147.9748,12937.0
2021-08-03 13:40:00,160.32,160.37,160.31,160.34,8292.0,147.9656,148.0118,147.9564,147.9841,8292.0
2021-08-03 13:45:00,160.33,160.4,160.31,160.38,10835.0,147.9748,148.0394,147.9564,148.021,10835.0
2021-08-03 13:50:00,160.4,160.46,160.39,160.45,21080.0,148.0394,148.0948,148.0302,148.0856,21080.0
2021-08-03 13:55:00,160.46,160.51,160.46,160.49,11123.0,148.0948,148.141,148.0948,148.1225,11123.0
2021-08-03 14:00:00,160.51,160.53,160.44,160.48,28649.0,148.141,148.1594,148.0764,148.1133,28649.0
2021-08-03 14:05:00,160.48,160.55,160.48,160.5,22394.0,148.1133,148.1779,148.1133,148.1317,22394.0
2021-08-03 14:10:00,160.5,160.61,160.5,160.56,20129.0,148.1317,148.2333,148.1317,148.1871,20129.0
2021-08-03 14:15:00,160.53,160.57,160.51,160.54,12765.0,148.1594,148.1963,148.141,148.1687,12765.0
2021-08-03 14:20:00,160.53,160.57,160.51,160.52,71807.0,148.1594,148.1963,148.141,148.1502,71807.0
2021-08-03 14:25:00,160.52,160.59,160.52,160.59,23111.0,148.1502,148.2148,148.1502,148.2148,23111.0
2021-08-03 14:30:00,160.56,160.64,160.56,160.62,24326.0,148.1871,148.2609,148.1871,148.2425,24326.0
2021-08-03 14:35:00,160.62,160.64,160.58,160.64,14686.0,148.2425,148.2609,148.2056,148.2609,14686.0
2021-08-03 14:40:00,160.66,160.68,160.64,160.64,7185.0,148.2794,148.2979,148.2609,148.2609,7185.0
2021-08-03 14:45:00,160.65,160.65,160.56,160.57,22356.0,148.2702,148.2702,148.1871,148.1963,22356.0
2021-08-03 14:50:00,160.58,160.6,160.54,160.58,13249.0,148.2056,148.224,148.1687,148.2056,13249.0
2021-08-03 14:55:00,160.57,160.62,160.57,160.6,10227.0,148.1963,148.2425,148.1963,148.224,10227.0
2021-08-03 15:00:00,160.6,160.69,160.6,160.69,31611.0,148.224,148.3071,148.224,148.3071,31611.0
2021-08-03 15:05:00,160.68,160.78,160.68,160.75,13489.0,148.2979,148.3902,148.2979,148.3625,13489.0
2021-08-03 15:10:00,160.75,160.76,160.69,160.74,22704.0,148.3625,148.3717,148.3071,148.3532,22704.0
2021-08-03 15:15:00,160.74,160.8,160.74,160.76,10745.0,148.3532,148.4086,148.3532,148.3717,10745.0
2021-08-03 15:20:00,160.77,160.81,160.75,160.81,34593.0,148.3809,148.4178,148.3625,148.4178,34593.0
2021-08-03 15:25:00,160.81,160.82,160.76,160.78,41725.0,148.4178,148.4271,148.3717,148.3902,41725.0
2021-08-03 15:30:00,160.78,160.86,160.74,160.84,61319.0,148.3902,148.464,148.3532,148.4455,61319.0
2021-08-03 15:35:00,160.83,160.88,160.8,160.82,55206.0,148.4363,148.4825,148.4086,148.4271,55206.0
2021-08-03 15:40:00,160.82,160.85,160.71,160.71,65897.0,148.4271,148.4548,148.3256,148.3256,65897.0
2021-08-03 15:45:00,160.71,160.79,160.69,160.77,46563.0,148.3256,148.3994,148.3071,148.3809,46563.0
2021-08-03 15:50:00,160.78,160.84,160.7,160.79,116220.0,148.3902,148.4455,148.3163,148.3994,116220.0
2021-08-03 15:55:00,160.78,160.92,160.76,160.91,163442.0,148.3902,148.5194,148.3717,148.5101,163442.0
2021-08-04 09:30:00,159.97,160.11,159.74,160.08,81422.0,147.6426,147.7718,147.4303,147.7441,81422.0
2021-08-04 09:35:00,160.14,160.24,159.79,159.95,63212.0,147.7995,147.8918,147.4764,147.6241,63212.0
2021-08-04 09:40:00,159.92,159.93,159.75,159.83,52485.0,147.5964,147.6057,147.4395,147.5134,52485.0
2021-08-04 09:45:00,159.85,160.06,159.68,160.06,110166.0,147.5318,147.7256,147.3749,147.7256,110166.0
2021-08-04 09:50:00,160.05,160.24,159.93,159.93,86397.0,147.7164,147.8918,147.6057,147.6057,86397.0
2021-08-04 09:55:00,159.99,160.0,159.82,159.91,30706.0,147.661,147.6703,147.5041,147.5872,30706.0
2021-08-04 10:00:00,159.96,160.33,159.94,160.33,58834.0,147.6333,147.9748,147.6149,147.9748,58834.0
2021-08-04 10:05:00,160.34,160.41,160.28,160.37,26935.0,147.9841,148.0487,147.9287,148.0118,26935.0
2021-08-04 10:10:00,160.34,160.45,160.31,160.38,33397.0,147.9841,148.0856,147.9564,148.021,33397.0
2021-08-04 10:15:00,160.38,160.41,160.29,160.33,19438.0,148.021,148.0487,147.9379,147.9748,19438.0
2021-08-04 10:20:00,160.35,160.36,160.2,160.22,36501.0,147.9933,148.0025,147.8549,147.8733,36501.0
2021-08-04 10:25:00,160.21,160.31,160.16,160.2,25818.0,147.8641,147.9564,147.8179,147.8549,25818.0
2021-08-04 10:30:00,160.2,160.2,159.79,159.89,53780.0,147.8549,147.8549,147.4764,147.5687,53780.0
2021-08-04 10:35:00,159.91,160.1,159.87,160.09,33981.0,147.5872,147.7626,147.5503,147.7533,33981.0
2021-08-04 10:40:00,160.09,160.24,160.07,160.17,29259.0,147.7533,147.8918,147.7349,147.8272,29259.0
2021-08-04 10:45:00,160.14,160.22,160.03,160.06,25773.0,147.7995,147.8733,147.698,147.7256,25773.0
2021-08-04 10:50:00,160.05,160.06,159.92,159.97,12626.0,147.7164,147.7256,147.5964,147.6426,12626.0
2021-08-04 10:55:00,159.96,160.01,159.91,159.93,22858.0,147.6333,147.6795,147.5872,147.6057,22858.0
2021-08-04 11:00:00,159.93,159.94,159.74,159.88,24689.0,147.6057,147.6149,147.4303,147.5595,24689.0
2021-08-04 11:05:00,159.88,160.08,159.88,160.08,54328.0,147.5595,147.7441,147.5595,147.7441,54328.0
2021-08-04 11:10:00,160.08,160.1,160.02,160.04,24380.0,147.7441,147.7626,147.6887,147.7072,24380.0
2021-08-04 11:15:00,160.06,160.13,160.03,160.06,12795.0,147.7256,147.7902,147.698,147.7256,12795.0
2021-08-04 11:20:00,160.02,160.02,159.89,159.96,19280.0,147.6887,147.6887,147.5687,147.6333,19280.0
2021-08-04 11:25:00,159.92,159.93,159.85,159.88,21774.0,147.5964,147.6057,147.5318,147.5595,21774.0
2021-08-04 11:30:00,159.86,159.88,159.77,159.82,41999.0,147.5411,147.5595,147.458,147.5041,41999.0
2021-08-04 11:35:00,159.82,159.83,159.71,159.77,33412.0,147.5041,147.5134,147.4026,147.458,33412.0
2021-08-04 11:40:00,159.78,159.79,159.56,159.69,41819.0,147.4672,147.4764,147.2642,147.3842,41819.0
2021-08-04 11:45:00,159.68,159.78,159.67,159.67,28528.0,147.3749,147.4672,147.3657,147.3657,28528.0
2021-08-04 11:50:00,159.64,159.68,159.59,159.62,14873.0,147.338,147.3749,147.2919,147.3195,14873.0
2021-08-04 11:55:00,159.64,159.7,159.6,159.65,35574.0,147.338,147.3934,147.3011,147.3472,35574.0
2021-08-04 12:00:00,159.64,159.71,159.61,159.69,11675.0,147.338,147.4026,147.3103,147.3842,11675.0
2021-08-04 12:05:00,159.69,159.73,159.68,159.69,15323.0,147.3842,147.4211,147.3749,147.3842,15323.0
2021-08-04 12:10:00,159.69,159.71,159.63,159.68,26027.0,147.3842,147.4026,147.3288,147.3749,26027.0
2021-08-04 12:15:00,159.68,159.73,159.63,159.67,17844.0,147.3749,147.4211,147.3288,147.3657,17844.0
2021-08-04 12:20:00,159.67,159.67,159.58,159.6,7958.0,147.3657,147.3657,147.2826,147.3011,7958.0
2021-08-04 12:25:00,159.59,159.59,159.46,159.51,10576.0,147.2919,147.2919,147.1719,147.218,10576.0
2021-08-04 12:30:00,159.48,159.56,159.48,159.52,11349.0,147.1903,147.2642,147.1903,147.2273,11349.0
2021-08-04 12:35:00,159.51,159.62,159.51,159.6,6954.0,147.218,147.3195,147.218,147.3011,6954.0
2021-08-04 12:40:00,159.61,159.63,159.49,159.54,19777.0,147.3103,147.3288,147.1996,147.2457,19777.0
2021-08-04 12:45:00,159.54,159.62,159.53,159.62,13821.0,147.2457,147.3195,147.2365,147.3195,13821.0
2021-08-04 12:50:00,159.63,159.64,159.61,159.61,14032.0,147.3288,147.338,147.3103,147.3103,14032.0
2021-08-04 12:55:00,159.63,159.65,159.6,159.6,8175.0,147.3288,147.3472,147.3011,147.3011,8175.0
2021-08-04 13:00:00,159.59,159.65,159.56,159.6,11925.0,147.2919,147.3472,147.2642,147.3011,11925.0
2021-08-04 13:05:00,159.57,159.7,159.57,159.67,10921.0,147.2734,147.3934,147.2734,147.3657,10921.0
2021-08-04 13:10:00,159.68,159.75,159.67,159.72,10937.0,147.3749,147.4395,147.3657,147.4118,10937.0
2021-08-04 13:15:00,159.69,159.7,159.66,159.69,7129.0,147.3842,147.3934,147.3565,147.3842,7129.0
2021-08-04 13:20:00,159.68,159.71,159.67,159.68,11419.0,147.3749,147.4026,147.3657,147.3749,11419.0
2021-08-04 13:25:00,159.68,159.69,159.61,159.63,9810.0,147.3749,147.3842,147.3103,147.3288,9810.0
2021-08-04 13:30:00,159.64,159.68,159.62,159.68,7184.0,147.338,147.3749,147.3195,147.3749,7184.0
2021-08-04 13:35:00,159.69,159.69,159.64,159.67,5865.0,147.3842,147.3842,147.338,147.3657,5865.0
2021-08-04 13:40:00,159.68,159.69,159.61,159.61,9381.0,147.3749,147.3842,147.3103,147.3103,9381.0
2021-08-04 13:45:00,159.61,159.67,159.58,159.67,24676.0,147.3103,147.3657,147.2826,147.3657,24676.0
2021-08-04 13:50:00,159.66,159.69,159.65,159.67,11296.0,147.3565,147.3842,147.3472,147.3657,11296.0
2021-08-04 13:55:00,159.67,159.71,159.63,159.7,15828.0,147.3657,147.4026,147.3288,147.3934,15828.0
2021-08-04 14:00:00,159.7,159.78,159.7,159.77,11866.0,147.3934,147.4672,147.3934,147.458,11866.0
2021-08-04 14:05:00,159.77,159.77,159.71,159.77,33451.0,147.458,147.458,147.4026,147.458,33451.0
2021-08-04 14:10:00,159.76,159.76,159.7,159.7,17028.0,147.4488,147.4488,147.3934,147.3934,17028.0
2021-08-04 14:15:00,159.7,159.75,159.69,159.72,17403.0,147.3934,147.4395,147.3842,147.4118,17403.0
2021-08-04 14:20:00,159.71,159.72,159.69,159.71,11558.0,147.4026,147.4118,147.3842,147.4026,11558.0
2021-08-04 14:25:00,159.71,159.71,159.65,159.69,20645.0,147.4026,147.4026,147.3472,147.3842,20645.0
2021-08-04 14:30:00,159.68,159.73,159.66,159.73,15976.0,147.3749,147.4211,147.3565,147.4211,15976.0
2021-08-04 14:35:00,159.74,159.75,159.71,159.74,16195.0,147.4303,147.4395,147.4026,147.4303,16195.0
2021-08-04 14:40:00,159.75,159.78,159.71,159.73,22914.0,147.4395,147.4672,147.4026,147.4211,22914.0
2021-08-04 14:45:00,159.74,159.74,159.56,159.6,43254.0,147.4303,147.4303,147.2642,147.3011,43254.0
2021-08-04 14:50:00,159.6,159.6,159.51,159.56,24337.0,147.3011,147.3011,147.218,147.2642,24337.0
2021-08-04 14:55:00,159.56,159.64,159.54,159.62,39875.0,147.2642,147.338,147.2457,147.3195,39875.0
2021-08-04 15:00:00,159.62,159.66,159.6,159.65,25819.0,147.3195,147.3565,147.3011,147.3472,25819.0
2021-08-04 15:05:00,159.65,159.69,159.62,159.62,49707.0,147.3472,147.3842,147.3195,147.3195,49707.0
2021-08-04 15:10:00,159.62,159.63,159.54,159.56,36036.0,147.3195,147.3288,147.2457,147.2642,36036.0
2021-08-04 15:15:00,159.55,159.6,159.49,159.6,24728.0,147.2549,147.3011,147.1996,147.3011,24728.0
2021-08-04 15:20:00,159.61,159.65,159.6,159.62,21286.0,147.3103,147.3472,147.3011,147.3195,21286.0
2021-08-04 15:25:00,159.62,159.66,159.6,159.66,22386.0,147.3195,147.3565,147.3011,147.3565,22386.0
2021-08-04 15:30:00,159.66,159.68,159.59,159.67,20052.0,147.3565,147.3749,147.2919,147.3657,20052.0
2021-08-04 15:35:00,159.67,159.69,159.61,159.61,25715.0,147.3657,147.3842,147.3103,147.3103,25715.0
2021-08-04 15:40:00,159.62,159.65,159.57,159.64,22005.0,147.3195,147.3472,147.2734,147.338,22005.0
2021-08-04 15:45:00,159.65,159.66,159.61,159.64,30072.0,147.3472,147.3565,147.3103,147.338,30072.0
2021-08-04 15:50:00,159.63,159.7,159.51,159.52,55766.0,147.3288,147.3934,147.218,147.2273,55766.0
2021-08-04 15:55:00,159.51,159.52,159.33,159.34,125719.0,147.218,147.2273,147.0519,147.0611,125719.0
2021-08-05 09:30:00,159.84,160.08,159.83,160.0,54326.0,147.5226,147.7441,147.5134,147.6703,54326.0
2021-08-05 09:35:00,159.96,160.17,159.91,160.13,59040.0,147.6333,147.8272,147.5872,147.7902,59040.0
2021-08-05 09:40:00,160.15,160.21,160.0,160.04,60982.0,147.8087,147.8641,147.6703,147.7072,60982.0
2021-08-05 09:45:00,160.05,160.12,159.72,159.79,55781.0,147.7164,147.781,147.4118,147.4764,55781.0
2021-08-05 09:50:00,159.79,159.97,159.78,159.89,53593.0,147.4764,147.6426,147.4672,147.5687,53593.0
2021-08-05 09:55:00,159.9,160.02,159.89,160.02,26355.0,147.578,147.6887,147.5687,147.6887,26355.0
2021-08-05 10:00:00,160.03,160.04,159.95,160.02,13598.0,147.698,147.7072,147.6241,147.6887,13598.0
2021-08-05 10:05:00,160.05,160.1,159.93,159.93,32967.0,147.7164,147.7626,147.6057,147.6057,32967.0
2021-08-05 10:10:00,159.93,160.01,159.87,159.98,49259.0,147.6057,147.6795,147.5503,147.6518,49259.0
2021-08-05 10:15:00,159.94,159.98,159.81,159.83,27379.0,147.6149,147.6518,147.4949,147.5134,27379.0
2021-08-05 10:20:00,159.83,159.92,159.81,159.91,9747.0,147.5134,147.5964,147.4949,147.5872,9747.0
2021-08-05 10:25:00,159.91,159.99,159.81,159.82,21870.0,147.5872,147.661,147.4949,147.5041,21870.0
2021-08-05 10:30:00,159.82,159.88,159.77,159.87,23577.0,147.5041,147.5595,147.458,147.5503,23577.0
2021-08-05 10:35:00,159.89,159.92,159.82,159.85,17470.0,147.5687,147.5964,147.5041,147.5318,17470.0
2021-08-05 10:40:00,159.84,159.97,159.84,159.95,7066.0,147.5226,147.6426,147.5226,147.6241,7066.0
2021-08-05 10:45:00,159.96,160.0,159.92,159.99,10849.0,147.6333,147.6703,147.5964,147.661,10849.0
2021-08-05 10:50:00,160.01,160.02,159.97,160.0,11001.0,147.6795,147.6887,147.6426,147.6703,11001.0
2021-08-05 10:55:00,160.0,160.04,159.98,160.03,5921.0,147.6703,147.7072,147.6518,147.698,5921.0
2021-08-05 11:00:00,160.04,160.04,159.95,159.96,11358.0,147.7072,147.7072,147.6241,147.6333,11358.0
2021-08-05 11:05:00,159.97,159.99,159.94,159.96,6969.0,147.6426,147.661,147.6149,147.6333,6969.0
2021-08-05 11:10:00,159.99,160.05,159.98,160.02,9057.0,147.661,147.7164,147.6518,147.6887,9057.0
2021-08-05 11:15:00,160.03,160.04,159.98,160.02,7067.0,147.698,147.7072,147.6518,147.6887,7067.0
2021-08-05 11:20:00,160.02,160.06,160.0,160.04,6237.0,147.6887,147.7256,147.6703,147.7072,6237.0
2021-08-05 11:25:00,160.1,160.14,160.07,160.13,11486.0,147.7626,147.7995,147.7349,147.7902,11486.0
2021-08-05 11:30:00,160.13,160.15,160.06,160.1,10450.0,147.7902,147.8087,147.7256,147.7626,10450.0
2021-08-05 11:35:00,160.12,160.12,160.04,160.04,10310.0,147.781,147.781,147.7072,147.7072,10310.0
2021-08-05 11:40:00,160.08,160.09,160.01,160.04,4490.0,147.7441,147.7533,147.6795,147.7072,4490.0
2021-08-05 11:45:00,160.03,160.06,160.01,160.05,10141.0,147.698,147.7256,147.6795,147.7164,10141.0
2021-08-05 11:50:00,160.06,160.1,160.06,160.06,7728.0,147.7256,147.7626,147.7256,147.7256,7728.0
2021-08-05 11:55:00,160.06,160.07,160.0,160.05,5192.0,147.7256,147.7349,147.6703,147.7164,5192.0
2021-08-05 12:00:00,160.05,160.09,160.02,160.06,8842.0,147.7164,147.7533,147.6887,147.7256,8842.0
2021-08-05 12:05:00,160.08,160.1,160.05,160.09,5272.0,147.7441,147.7626,147.7164,147.7533,5272.0
2021-08-05 12:10:00,160.09,160.09,160.05,160.08,3408.0,147.7533,147.7533,147.7164,147.7441,3408.0
2021-08-05 12:15:00,160.09,160.09,160.02,160.03,9898.0,147.7533,147.7533,147.6887,147.698,9898.0
2021-08-05 12:20:00,160.02,160.03,159.99,159.99,6484.0,147.6887,147.698,147.661,147.661,6484.0
2021-08-05 12:25:00,159.98,159.98,159.95,159.95,3113.0,147.6518,147.6518,147.6241,147.6241,3113.0
2021-08-05 12:30:00,159.97,159.97,159.9,159.9,3243.0,147.6426,147.6426,147.578,147.578,3243.0
2021-08-05 12:35:00,159.91,159.91,159.82,159.83,8370.0,147.5872,147.5872,147.5041,147.5134,8370.0
2021-08-05 12:40:00,159.83,159.85,159.79,159.82,13526.0,147.5134,147.5318,147.4764,147.5041,13526.0
2021-08-05 12:45:00,159.83,159.86,159.81,159.83,12548.0,147.5134,147.5411,147.4949,147.5134,12548.0
2021-08-05 12:50:00,159.83,159.85,159.8,159.8,5289.0,147.5134,147.5318,147.4857,147.4857,5289.0
2021-08-05 12:55:00,159.8,159.82,159.76,159.77,3610.0,147.4857,147.5041,147.4488,147.458,3610.0
2021-08-05 13:00:00,159.78,159.82,159.77,159.81,3024.0,147.4672,147.5041,147.458,147.4949,3024.0
2021-08-05 13:05:00,159.81,159.81,159.78,159.81,2105.0,147.4949,147.4949,147.4672,147.4949,2105.0
2021-08-05 13:10:00,159.8,159.85,159.8,159.85,3237.0,147.4857,147.5318,147.4857,147.5318,3237.0
2021-08-05 13:15:00,159.83,159.85,159.83,159.85,1860.0,147.5134,147.5318,147.5134,147.5318,1860.0
2021-08-05 13:20:00,159.86,159.89,159.85,159.86,7437.0,147.5411,147.5687,147.5318,147.5411,7437.0
2021-08-05 13:25:00,159.86,159.92,159.86,159.9,4105.0,147.5411,147.5964,147.5411,147.578,4105.0
2021-08-05 13:30:00,159.91,159.95,159.88,159.88,4313.0,147.5872,147.6241,147.5595,147.5595,4313.0
2021-08-05 13:35:00,159.89,159.9,159.84,159.87,43059.0,147.5687,147.578,147.5226,147.5503,43059.0
2021-08-05 13:40:00,159.89,159.93,159.89,159.9,4869.0,147.5687,147.6057,147.5687,147.578,4869.0
2021-08-05 13:45:00,159.9,159.96,159.9,159.96,2649.0,147.578,147.6333,147.578,147.6333,2649.0
2021-08-05 13:50:00,159.97,159.99,159.94,159.96,3083.0,147.6426,147.661,147.6149,147.6333,3083.0
2021-08-05 13:55:00,159.97,159.99,159.96,159.99,10713.0,147.6426,147.661,147.6333,147.661,10713.0
2021-08-05 14:00:00,159.98,160.01,159.96,159.97,6657.0,147.6518,147.6795,147.6333,147.6426,6657.0
2021-08-05 14:05:00,159.96,159.97,159.89,159.91,6065.0,147.6333,147.6426,147.5687,147.5872,6065.0
2021-08-05 14:10:00,159.93,159.94,159.9,159.9,3344.0,147.6057,147.6149,147.578,147.578,3344.0
2021-08-05 14:15:00,159.9,159.93,159.89,159.89,4635.0,147.578,147.6057,147.5687,147.5687,4635.0
2021-08-05 14:20:00,159.88,159.89,159.86,159.87,7437.0,147.5595,147.5687,147.5411,147.5503,7437.0
2021-08-05 14:25:00,159.87,159.92,159.87,159.9,12224.0,147.5503,147.5964,147.5503,147.578,12224.0
2021-08-05 14:30:00,159.9,159.91,159.87,159.89,11135.0,147.578,147.5872,147.5503,147.5687,11135.0
2021-08-05 14:35:00,159.88,159.91,159.88,159.9,17628.0,147.5595,147.5872,147.5595,147.578,17628.0
2021-08-05 14:40:00,159.91,159.93,159.88,159.88,13324.0,147.5872,147.6057,147.5595,147.5595,13324.0
2021-08-05 14:45:00,159.87,159.87,159.82,159.84,17416.0,147.5503,147.5503,147.5041,147.5226,17416.0
2021-08-05 14:50:00,159.83,159.88,159.8,159.81,33729.0,147.5134,147.5595,147.4857,147.4949,33729.0
2021-08-05 14:55:00,159.8,159.84,159.8,159.81,20140.0,147.4857,147.5226,147.4857,147.4949,20140.0
2021-08-05 15:00:00,159.82,159.9,159.8,159.9,17032.0,147.5041,147.578,147.4857,147.578,17032.0
2021-08-05 15:05:00,159.89,159.93,159.88,159.91,30634.0,147.5687,147.6057,147.5595,147.5872,30634.0
2021-08-05 15:10:00,159.9,159.93,159.88,159.89,21191.0,147.578,147.6057,147.5595,147.5687,21191.0
2021-08-05 15:15:00,159.88,159.89,159.84,159.85,24114.0,147.5595,147.5687,147.5226,147.5318,24114.0
2021-08-05 15:20:00,159.86,159.9,159.85,159.89,15920.0,147.5411,147.578,147.5318,147.5687,15920.0
2021-08-05 15:25:00,159.88,159.98,159.88,159.96,47217.0,147.5595,147.6518,147.5595,147.6333,47217.0
2021-08-05 15:30:00,159.96,160.03,159.92,160.03,26506.0,147.6333,147.698,147.5964,147.698,26506.0
2021-08-05 15:35:00,160.05,160.12,160.04,160.09,41824.0,147.7164,147.781,147.7072,147.7533,41824.0
2021-08-05 15:40:00,160.1,160.13,160.07,160.12,38388.0,147.7626,147.7902,147.7349,147.781,38388.0
2021-08-05 15:45:00,160.11,160.13,160.08,160.11,52196.0,147.7718,147.7902,147.7441,147.7718,52196.0
2021-08-05 15:50:00,160.11,160.16,160.08,160.16,72876.0,147.7718,147.8179,147.7441,147.8179,72876.0
2021-08-05 15:55:00,160.16,160.29,160.14,160.29,163673.0,147.8179,147.9379,147.7995,147.9379,163673.0
2021-08-06 09:30:00,160.93,161.37,160.81,161.18,92443.0,148.5286,148.9347,148.4178,148.7593,92443.0
2021-08-06 09:35:00,161.16,161.21,160.91,161.04,44871.0,148.7409,148.787,148.5101,148.6301,44871.0
2021-08-06 09:40:00,161.07,161.31,161.05,161.14,124970.0,148.6578,148.8793,148.6394,148.7224,124970.0
2021-08-06 09:45:00,161.15,161.23,161.02,161.05,98189.0,148.7316,148.8055,148.6117,148.6394,98189.0
2021-08-06 09:50:00,161.05,161.11,160.8,160.85,70248.0,148.6394,148.6947,148.4086,148.4548,70248.0
2021-08-06 09:55:00,160.86,160.88,160.74,160.87,64433.0,148.464,148.4825,148.3532,148.4732,64433.0
2021-08-06 10:00:00,160.88,161.1,160.85,161.1,57944.0,148.4825,148.6855,148.4548,148.6855,57944.0
2021-08-06 10:05:00,161.12,161.13,160.95,160.96,56035.0,148.704,148.7132,148.5471,148.5563,56035.0
2021-08-06 10:10:00,160.95,161.03,160.84,161.02,53118.0,148.5471,148.6209,148.4455,148.6117,53118.0
2021-08-06 10:15:00,161.02,161.08,160.94,161.08,22937.0,148.6117,148.667,148.5378,148.667,22937.0
2021-08-06 10:20:00,161.09,161.14,161.06,161.14,23574.0,148.6763,148.7224,148.6486,148.7224,23574.0
2021-08-06 10:25:00,161.13,161.14,161.03,161.05,26148.0,148.7132,148.7224,148.6209,148.6394,26148.0
2021-08-06 10:30:00,161.04,161.15,161.03,161.12,15417.0,148.6301,148.7316,148.6209,148.704,15417.0
2021-08-06 10:35:00,161.12,161.16,161.04,161.05,12263.0,148.704,148.7409,148.6301,148.6394,12263.0
2021-08-06 10:40:00,161.05,161.05,160.97,160.99,37120.0,148.6394,148.6394,148.5655,148.584,37120.0
2021-08-06 10:45:00,161.0,161.07,160.99,161.01,40354.0,148.5932,148.6578,148.584,148.6024,40354.0
2021-08-06 10:50:00,161.0,161.11,161.0,161.11,25079.0,148.5932,148.6947,148.5932,148.6947,25079.0
2021-08-06 10:55:00,161.11,161.19,161.06,161.19,31240.0,148.6947,148.7686,148.6486,148.7686,31240.0
2021-08-06 11:00:00,161.21,161.27,161.19,161.26,28852.0,148.787,148.8424,148.7686,148.8332,28852.0
2021-08-06 11:05:00,161.26,161.38,161.22,161.36,15074.0,148.8332,148.9439,148.7963,148.9255,15074.0
2021-08-06 11:10:00,161.37,161.39,161.22,161.22,19132.0,148.9347,148.9532,148.7963,148.7963,19132.0
2021-08-06 11:15:00,161.24,161.25,161.14,161.16,20405.0,148.8147,148.8239,148.7224,148.7409,20405.0
2021-08-06 11:20:00,161.2,161.4,161.2,161.37,13975.0,148.7778,148.9624,148.7778,148.9347,13975.0
2021-08-06 11:25:00,161.37,161.39,161.26,161.33,9351.0,148.9347,148.9532,148.8332,148.8978,9351.0
2021-08-06 11:30:00,161.34,161.34,161.26,161.28,4584.0,148.907,148.907,148.8332,148.8516,4584.0
2021-08-06 11:35:00,161.28,161.31,161.24,161.24,13738.0,148.8516,148.8793,148.8147,148.8147,13738.0
2021-08-06 11:40:00,161.22,161.29,161.22,161.28,16114.0,148.7963,148.8609,148.7963,148.8516,16114.0
2021-08-06 11:45:00,161.28,161.31,161.25,161.29,6028.0,148.8516,148.8793,148.8239,148.8609,6028.0
2021-08-06 11:50:00,161.3,161.36,161.28,161.35,6386.0,148.8701,148.9255,148.8516,148.9162,6386.0
2021-08-06 11:55:00,161.34,161.39,161.34,161.38,11317.0,148.907,148.9532,148.907,148.9439,11317.0
2021-08-06 12:00:00,161.38,161.4,161.32,161.4,10972.0,148.9439,148.9624,148.8885,148.9624,10972.0
2021-08-06 12:05:00,161.41,161.42,161.39,161.42,5771.0,148.9716,148.9808,148.9532,148.9808,5771.0
2021-08-06 12:10:00,161.43,161.43,161.38,161.4,12029.0,148.9901,148.9901,148.9439,148.9624,12029.0
2021-08-06 12:15:00,161.41,161.44,161.4,161.43,6397.0,148.9716,148.9993,148.9624,148.9901,6397.0
2021-08-06 12:20:00,161.44,161.46,161.42,161.44,11225.0,148.9993,149.0178,148.9808,148.9993,11225.0
2021-08-06 12:25:00,161.45,161.45,161.38,161.39,7059.0,149.0085,149.0085,148.9439,148.9532,7059.0
2021-08-06 12:30:00,161.33,161.4,161.32,161.39,9950.0,148.8978,148.9624,148.8885,148.9532,9950.0
2021-08-06 12:35:00,161.39,161.45,161.38,161.41,4878.0,148.9532,149.0085,148.9439,148.9716,4878.0
2021-08-06 12:40:00,161.4,161.41,161.38,161.4,4990.0,148.9624,148.9716,148.9439,148.9624,4990.0
2021-08-06 12:45:00,161.41,161.47,161.39,161.47,16480.0,148.9716,149.027,148.9532,149.027,16480.0
2021-08-06 12:50:00,161.47,161.52,161.47,161.51,16409.0,149.027,149.0731,149.027,149.0639,16409.0
2021-08-06 12:55:00,161.52,161.53,161.51,161.52,4052.0,149.0731,149.0824,149.0639,149.0731,4052.0
2021-08-06 13:00:00,161.51,161.52,161.47,161.48,8625.0,149.0639,149.0731,149.027,149.0362,8625.0
2021-08-06 13:05:00,161.47,161.48,161.45,161.46,8226.0,149.027,149.0362,149.0085,149.0178,8226.0
2021-08-06 13:10:00,161.47,161.48,161.44,161.46,4628.0,149.027,149.0362,148.9993,149.0178,4628.0
2021-08-06 13:15:00,161.47,161.51,161.47,161.5,3750.0,149.027,149.0639,149.027,149.0547,3750.0
2021-08-06 13:20:00,161.49,161.5,161.46,161.48,12030.0,149.0454,149.0547,149.0178,149.0362,12030.0
2021-08-06 13:25:00,161.48,161.49,161.43,161.46,19513.0,149.0362,149.0454,148.9901,149.0178,19513.0
2021-08-06 13:30:00,161.47,161.48,161.44,161.48,34344.0,149.027,149.0362,148.9993,149.0362,34344.0
2021-08-06 13:35:00,161.49,161.5,161.44,161.45,19583.0,149.0454,149.0547,148.9993,149.0085,19583.0
2021-08-06 13:40:00,161.44,161.45,161.41,161.41,13646.0,148.9993,149.0085,148.9716,148.9716,13646.0
2021-08-06 13:45:00,161.41,161.45,161.41,161.45,7678.0,148.9716,149.0085,148.9716,149.0085,7678.0
2021-08-06 13:50:00,161.44,161.46,161.41,161.41,7404.0,148.9993,149.0178,148.9716,148.9716,7404.0
2021-08-06 13:55:00,161.42,161.48,161.42,161.47,42467.0,148.9808,149.0362,148.9808,149.027,42467.0
2021-08-06 14:00:00,161.47,161.48,161.43,161.44,16122.0,149.027,149.0362,148.9901,148.9993,16122.0
2021-08-06 14:05:00,161.43,161.46,161.41,161.44,14168.0,148.9901,149.0178,148.9716,148.9993,14168.0
2021-08-06 14:10:00,161.44,161.47,161.42,161.44,13476.0,148.9993,149.027,148.9808,148.9993,13476.0
2021-08-06 14:15:00,161.45,161.51,161.45,161.5,4035.0,149.0085,149.0639,149.0085,149.0547,4035.0
2021-08-06 14:20:00,161.49,161.5,161.47,161.47,5990.0,149.0454,149.0547,149.027,149.027,5990.0
2021-08-06 14:25:00,161.48,161.48,161.42,161.43,11026.0,149.0362,149.0362,148.9808,148.9901,11026.0
2021-08-06 14:30:00,161.44,161.45,161.41,161.42,9545.0,148.9993,149.0085,148.9716,148.9808,9545.0
2021-08-06 14:35:00,161.42,161.44,161.38,161.42,7764.0,148.9808,148.9993,148.9439,148.9808,7764.0
2021-08-06 14:40:00,161.42,161.44,161.39,161.39,11447.0,148.9808,148.9993,148.9532,148.9532,11447.0
2021-08-06 14:45:00,161.4,161.42,161.35,161.35,29654.0,148.9624,148.9808,148.9162,148.9162,29654.0
2021-08-06 14:50:00,161.34,161.38,161.32,161.35,49544.0,148.907,148.9439,148.8885,148.9162,49544.0
2021-08-06 14:55:00,161.34,161.35,161.27,161.28,35125.0,148.907,148.9162,148.8424,148.8516,35125.0
2021-08-06 15:00:00,161.27,161.31,161.23,161.24,37181.0,148.8424,148.8793,148.8055,148.8147,37181.0
2021-08-06 15:05:00,161.24,161.33,161.24,161.33,35492.0,148.8147,148.8978,148.8147,148.8978,35492.0
2021-08-06 15:10:00,161.32,161.36,161.32,161.35,52468.0,148.8885,148.9255,148.8885,148.9162,52468.0
2021-08-06 15:15:00,161.37,161.38,161.33,161.35,44856.0,148.9347,148.9439,148.8978,148.9162,44856.0
2021-08-06 15:20:00,161.36,161.39,161.35,161.38,44212.0,148.9255,148.9532,148.9162,148.9439,44212.0
2021-08-06 15:25:00,161.38,161.39,161.36,161.39,43095.0,148.9439,148.9532,148.9255,148.9532,43095.0
2021-08-06 15:30:00,161.39,161.42,161.35,161.4,40741.0,148.9532,148.9808,148.9162,148.9624,40741.0
2021-08-06 15:35:00,161.39,161.43,161.31,161.31,53193.0,148.9532,148.9901,148.8793,148.8793,53193.0
2021-08-06 15:40:00,161.32,161.34,161.23,161.23,70984.0,148.8885,148.907,148.8055,148.8055,70984.0
2021-08-06 15:45:00,161.24,161.26,161.21,161.25,227809.0,148.8147,148.8332,148.787,148.8239,227809.0
2021-08-06 15:50:00,161.25,161.26,161.16,161.25,202444.0,148.8239,148.8332,148.7409,148.8239,202444.0
2021-08-06 15:55:00,161.25,161.37,161.24,161.35,285067.0,148.8239,148.9347,148.8147,148.9162,285067.0
2021-08-09 09:30:00,161.18,161.23,160.76,160.76,46783.0,148.7593,148.8055,148.3717,148.3717,46783.0
2021-08-09 09:35:00,160.74,160.98,160.64,160.89,51668.0,148.3532,148.5747,148.2609,148.4917,51668.0
2021-08-09 09:40:00,160.86,160.96,160.68,160.95,70417.0,148.464,148.5563,148.2979,148.5471,70417.0
2021-08-09 09:45:00,160.96,161.09,160.89,160.97,83936.0,148.5563,148.6763,148.4917,148.5655,83936.0
2021-08-09 09:50:00,160.93,160.99,160.67,160.67,75334.0,148.5286,148.584,148.2886,148.2886,75334.0
2021-08-09 09:55:00,160.67,160.87,160.67,160.84,83723.0,148.2886,148.4732,148.2886,148.4455,83723.0
2021-08-09 10:00:00,160.83,160.97,160.81,160.91,61798.0,148.4363,148.5655,148.4178,148.5101,61798.0
2021-08-09 10:05:00,160.91,160.95,160.83,160.83,45191.0,148.5101,148.5471,148.4363,148.4363,45191.0
2021-08-09 10:10:00,160.82,160.87,160.57,160.63,53470.0,148.4271,148.4732,148.1963,148.2517,53470.0
2021-08-09 10:15:00,160.62,160.76,160.6,160.73,17740.0,148.2425,148.3717,148.224,148.344,17740.0
2021-08-09 10:20:00,160.73,160.83,160.73,160.81,22670.0,148.344,148.4363,148.344,148.4178,22670.0
2021-08-09 10:25:00,160.81,160.83,160.75,160.75,13008.0,148.4178,148.4363,148.3625,148.3625,13008.0
2021-08-09 10:30:00,160.74,160.76,160.66,160.7,33438.0,148.3532,148.3717,148.2794,148.3163,33438.0
2021-08-09 10:35:00,160.69,160.82,160.65,160.78,18324.0,148.3071,148.4271,148.2702,148.3902,18324.0
2021-08-09 10:40:00,160.83,160.94,160.8,160.9,14333.0,148.4363,148.5378,148.4086,148.5009,14333.0
2021-08-09 10:45:00,160.9,161.03,160.9,161.01,19315.0,148.5009,148.6209,148.5009,148.6024,19315.0
2021-08-09 10:50:00,161.02,161.13,160.99,160.99,28883.0,148.6117,148.7132,148.584,148.584,28883.0
2021-08-09 10:55:00,160.96,160.98,160.87,160.95,23639.0,148.5563,148.5747,148.4732,148.5471,23639.0
2021-08-09 11:00:00,160.93,160.95,160.85,160.93,30532.0,148.5286,148.5471,148.4548,148.5286,30532.0
2021-08-09 11:05:00,160.92,161.05,160.92,161.01,7093.0,148.5194,148.6394,148.5194,148.6024,7093.0
2021-08-09 11:10:00,161.0,161.09,161.0,161.08,21194.0,148.5932,148.6763,148.5932,148.667,21194.0
2021-08-09 11:15:00,161.08,161.13,161.06,161.11,44733.0,148.667,148.7132,148.6486,148.6947,44733.0
2021-08-09 11:20:00,161.11,161.12,161.0,161.03,9537.0,148.6947,148.704,148.5932,148.6209,9537.0
2021-08-09 11:25:00,161.03,161.06,161.02,161.03,14557.0,148.6209,148.6486,148.6117,148.6209,14557.0
2021-08-09 11:30:00,161.04,161.09,161.03,161.08,15178.0,148.6301,148.6763,148.6209,148.667,15178.0
2021-08-09 11:35:00,161.08,161.14,161.07,161.13,14636.0,148.667,148.7224,148.6578,148.7132,14636.0
2021-08-09 11:40:00,161.13,161.16,161.12,161.15,18096.0,148.7132,148.7409,148.704,148.7316,18096.0
2021-08-09 11:45:00,161.12,161.21,161.12,161.21,22514.0,148.704,148.787,148.704,148.787,22514.0
2021-08-09 11:50:00,161.21,161.25,161.18,161.25,14315.0,148.787,148.8239,148.7593,148.8239,14315.0
2021-08-09 11:55:00,161.25,161.28,161.24,161.25,7380.0,148.8239,148.8516,148.8147,148.8239,7380.0
2021-08-09 12:00:00,161.24,161.27,161.13,161.14,14559.0,148.8147,148.8424,148.7132,148.7224,14559.0
2021-08-09 12:05:00,161.15,161.21,161.15,161.2,9476.0,148.7316,148.787,148.7316,148.7778,9476.0
2021-08-09 12:10:00,161.2,161.22,161.19,161.22,8287.0,148.7778,148.7963,148.7686,148.7963,8287.0
2021-08-09 12:15:00,161.22,161.24,161.2,161.23,4420.0,148.7963,148.8147,148.7778,148.8055,4420.0
2021-08-09 12:20:00,161.23,161.25,161.19,161.2,61181.0,148.8055,148.8239,148.7686,148.7778,61181.0
2021-08-09 12:25:00,161.19,161.22,161.16,161.2,18269.0,148.7686,148.7963,148.7409,148.7778,18269.0
2021-08-09 12:30:00,161.2,161.23,161.19,161.19,6744.0,148.7778,148.8055,148.7686,148.7686,6744.0
2021-08-09 12:35:00,161.18,161.22,161.17,161.21,3527.0,148.7593,148.7963,148.7501,148.787,3527.0
2021-08-09 12:40:00,161.22,161.24,161.2,161.21,3731.0,148.7963,148.8147,148.7778,148.787,3731.0
2021-08-09 12:45:00,161.22,161.23,161.18,161.19,6003.0,148.7963,148.8055,148.7593,148.7686,6003.0
2021-08-09 12:50:00,161.22,161.23,161.19,161.23,1906.0,148.7963,148.8055,148.7686,148.8055,1906.0
2021-08-09 12:55:00,161.24,161.24,161.2,161.22,4996.0,148.8147,148.8147,148.7778,148.7963,4996.0
2021-08-09 13:00:00,161.23,161.27,161.23,161.25,7439.0,148.8055,148.8424,148.8055,148.8239,7439.0
2021-08-09 13:05:00,161.25,161.28,161.25,161.25,2838.0,148.8239,148.8516,148.8239,148.8239,2838.0
2021-08-09 13:10:00,161.24,161.24,161.21,161.24,7777.0,148.8147,148.8147,148.787,148.8147,7777.0
2021-08-09 13:15:00,161.25,161.26,161.21,161.21,4214.0,148.8239,148.8332,148.787,148.787,4214.0
2021-08-09 13:20:00,161.22,161.26,161.21,161.26,7715.0,148.7963,148.8332,148.787,148.8332,7715.0
2021-08-09 13:25:00,161.26,161.26,161.22,161.23,10803.0,148.8332,148.8332,148.7963,148.8055,10803.0
2021-08-09 13:30:00,161.23,161.23,161.17,161.17,11555.0,148.8055,148.8055,148.7501,148.7501,11555.0
2021-08-09 13:35:00,161.16,161.2,161.16,161.18,8830.0,148.7409,148.7778,148.7409,148.7593,8830.0
2021-08-09 13:40:00,161.17,161.22,161.17,161.21,13201.0,148.7501,148.7963,148.7501,148.787,13201.0
2021-08-09 13:45:00,161.21,161.23,161.19,161.2,84260.0,148.787,148.8055,148.7686,148.7778,84260.0
2021-08-09 13:50:00,161.21,161.24,161.21,161.24,15144.0,148.787,148.8147,148.787,148.8147,15144.0
2021-08-09 13:55:00,161.24,161.28,161.23,161.24,11100.0,148.8147,148.8516,148.8055,148.8147,11100.0
2021-08-09 14:00:00,161.24,161.28,161.23,161.27,10154.0,148.8147,148.8516,148.8055,148.8424,10154.0
2021-08-09 14:05:00,161.27,161.28,161.23,161.24,51268.0,148.8424,148.8516,148.8055,148.8147,51268.0
2021-08-09 14:10:00,161.25,161.29,161.23,161.28,3353.0,148.8239,148.8609,148.8055,148.8516,3353.0
2021-08-09 14:15:00,161.28,161.32,161.27,161.3,12053.0,148.8516,148.8885,148.8424,148.8701,12053.0
2021-08-09 14:20:00,161.3,161.31,161.28,161.3,3785.0,148.8701,148.8793,148.8516,148.8701,3785.0
2021-08-09 14:25:00,161.3,161.32,161.27,161.31,6203.0,148.8701,148.8885,148.8424,148.8793,6203.0
2021-08-09 14:30:00,161.31,161.35,161.31,161.35,9455.0,148.8793,148.9162,148.8793,148.9162,9455.0
2021-08-09 14:35:00,161.36,161.38,161.33,161.37,4671.0,148.9255,148.9439,148.8978,148.9347,4671.0
2021-08-09 14:40:00,161.36,161.36,161.27,161.29,25647.0,148.9255,148.9255,148.8424,148.8609,25647.0
2021-08-09 14:45:00,161.29,161.32,161.27,161.28,5955.0,148.8609,148.8885,148.8424,148.8516,5955.0
2021-08-09 14:50:00,161.29,161.29,161.24,161.27,5108.0,148.8609,148.8609,148.8147,148.8424,5108.0
2021-08-09 14:55:00,161.27,161.27,161.23,161.24,9227.0,148.8424,148.8424,148.8055,148.8147,9227.0
2021-08-09 15:00:00,161.24,161.27,161.23,161.25,6072.0,148.8147,148.8424,148.8055,148.8239,6072.0
2021-08-09 15:05:00,161.23,161.24,161.19,161.19,10350.0,148.8055,148.8147,148.7686,148.7686,10350.0
2021-08-09 15:10:00,161.21,161.23,161.19,161.23,11946.0,148.787,148.8055,148.7686,148.8055,11946.0
2021-08-09 15:15:00,161.23,161.27,161.21,161.21,13862.0,148.8055,148.8424,148.787,148.787,13862.0
2021-08-09 15:20:00,161.22,161.22,161.13,161.14,8783.0,148.7963,148.7963,148.7132,148.7224,8783.0
2021-08-09 15:25:00,161.14,161.18,161.1,161.18,6988.0,148.7224,148.7593,148.6855,148.7593,6988.0
2021-08-09 15:30:00,161.17,161.23,161.17,161.23,9634.0,148.7501,148.8055,148.7501,148.8055,9634.0
2021-08-09 15:35:00,161.24,161.32,161.23,161.31,10567.0,148.8147,148.8885,148.8055,148.8793,10567.0
2021-08-09 15:40:00,161.29,161.3,161.14,161.14,11839.0,148.8609,148.8701,148.7224,148.7224,11839.0
2021-08-09 15:45:00,161.14,161.14,161.07,161.07,20543.0,148.7224,148.7224,148.6578,148.6578,20543.0
2021-08-09 15:50:00,161.06,161.08,160.99,161.02,45215.0,148.6486,148.667,148.584,148.6117,45215.0
2021-08-09 15:55:00,161.01,161.07,160.98,161.06,41816.0,148.6024,148.6578,148.5747,148.6486,41816.0
2021-08-10 09:30:00,161.22,161.25,160.96,161.14,32480.0,148.7963,148.8239,148.5563,148.7224,32480.0
2021-08-10 09:35:00,161.14,161.31,161.07,161.27,40075.0,148.7224,148.8793,148.6578,148.8424,40075.0
2021-08-10 09:40:00,161.28,161.38,161.22,161.22,29104.0,148.8516,148.9439,148.7963,148.7963,29104.0
2021-08-10 09:45:00,161.24,161.27,161.07,161.15,102374.0,148.8147,148.8424,148.6578,148.7316,102374.0
2021-08-10 09:50:00,161.14,161.25,161.06,161.25,71678.0,148.7224,148.8239,148.6486,148.8239,71678.0
2021-08-10 09:55:00,161.26,161.43,161.26,161.29,47285.0,148.8332,148.9901,148.8332,148.8609,47285.0
2021-08-10 10:00:00,161.3,161.45,161.22,161.43,45938.0,148.8701,149.0085,148.7963,148.9901,45938.0
2021-08-10 10:05:00,161.43,161.54,161.36,161.54,22232.0,148.9901,149.0916,148.9255,149.0916,22232.0
2021-08-10 10:10:00,161.53,161.67,161.52,161.67,45677.0,149.0824,149.2116,149.0731,149.2116,45677.0
2021-08-10 10:15:00,161.68,161.74,161.67,161.68,62279.0,149.2208,149.2762,149.2116,149.2208,62279.0
2021-08-10 10:20:00,161.69,161.71,161.62,161.64,19465.0,149.23,149.2485,149.1654,149.1839,19465.0
2021-08-10 10:25:00,161.67,161.76,161.66,161.76,11641.0,149.2116,149.2946,149.2023,149.2946,11641.0
2021-08-10 10:30:00,161.77,161.79,161.61,161.76,31975.0,149.3039,149.3223,149.1562,149.2946,31975.0
2021-08-10 10:35:00,161.76,161.81,161.71,161.79,29234.0,149.2946,149.3408,149.2485,149.3223,29234.0
2021-08-10 10:40:00,161.76,161.82,161.67,161.68,37214.0,149.2946,149.35,149.2116,149.2208,37214.0
2021-08-10 10:45:00,161.69,161.78,161.68,161.78,17690.0,149.23,149.3131,149.2208,149.3131,17690.0
2021-08-10 10:50:00,161.75,161.82,161.65,161.68,27107.0,149.2854,149.35,149.1931,149.2208,27107.0
2021-08-10 10:55:00,161.68,161.81,161.67,161.81,23115.0,149.2208,149.3408,149.2116,149.3408,23115.0
2021-08-10 11:00:00,161.81,161.88,161.77,161.86,16722.0,149.3408,149.4054,149.3039,149.3869,16722.0
2021-08-10 11:05:00,161.86,161.89,161.83,161.87,26487.0,149.3869,149.4146,149.3592,149.3962,26487.0
2021-08-10 11:10:00,161.87,161.91,161.81,161.91,21495.0,149.3962,149.4331,149.3408,149.4331,21495.0
2021-08-10 11:15:00,161.9,161.93,161.85,161.93,28021.0,149.4238,149.4515,149.3777,149.4515,28021.0
2021-08-10 11:20:00,161.93,162.04,161.92,162.04,11890.0,149.4515,149.5531,149.4423,149.5531,11890.0
2021-08-10 11:25:00,162.07,162.11,162.04,162.1,27838.0,149.5807,149.6177,149.5531,149.6084,27838.0
2021-08-10 11:30:00,162.1,162.11,161.98,161.98,27026.0,149.6084,149.6177,149.4977,149.4977,27026.0
2021-08-10 11:35:00,162.0,162.07,161.98,162.02,13452.0,149.5161,149.5807,149.4977,149.5346,13452.0
2021-08-10 11:40:00,162.03,162.16,162.0,162.16,109650.0,149.5438,149.6638,149.5161,149.6638,109650.0
2021-08-10 11:45:00,162.15,162.17,162.12,162.15,16500.0,149.6546,149.673,149.6269,149.6546,16500.0
2021-08-10 11:50:00,162.16,162.19,162.11,162.18,22312.0,149.6638,149.6915,149.6177,149.6823,22312.0
2021-08-10 11:55:00,162.19,162.23,162.16,162.23,30603.0,149.6915,149.7284,149.6638,149.7284,30603.0
2021-08-10 12:00:00,162.23,162.23,162.09,162.09,18365.0,149.7284,149.7284,149.5992,149.5992,18365.0
2021-08-10 12:05:00,162.09,162.12,162.06,162.12,72608.0,149.5992,149.6269,149.5715,149.6269,72608.0
2021-08-10 12:10:00,162.11,162.11,162.03,162.03,7261.0,149.6177,149.6177,149.5438,149.5438,7261.0
2021-08-10 12:15:00,162.04,162.09,162.04,162.07,11927.0,149.5531,149.5992,149.5531,149.5807,11927.0
2021-08-10 12:20:00,162.05,162.09,162.05,162.09,6727.0,149.5623,149.5992,149.5623,149.5992,6727.0
2021-08-10 12:25:00,162.09,162.13,162.05,162.06,21381.0,149.5992,149.6361,149.5623,149.5715,21381.0
2021-08-10 12:30:00,162.06,162.07,161.98,162.0,9604.0,149.5715,149.5807,149.4977,149.5161,9604.0
2021-08-10 12:35:00,162.0,162.05,161.99,162.01,13195.0,149.5161,149.5623,149.5069,149.5254,13195.0
2021-08-10 12:40:00,162.01,162.03,161.98,161.99,5273.0,149.5254,149.5438,149.4977,149.5069,5273.0
2021-08-10 12:45:00,161.99,162.01,161.94,162.0,6541.0,149.5069,149.5254,149.4608,149.5161,6541.0
2021-08-10 12:50:00,161.98,162.03,161.97,162.02,23932.0,149.4977,149.5438,149.4885,149.5346,23932.0
2021-08-10 12:55:00,162.02,162.06,162.0,162.06,17664.0,149.5346,149.5715,149.5161,149.5715,17664.0
2021-08-10 13:00:00,162.06,162.06,162.02,162.03,14087.0,149.5715,149.5715,149.5346,149.5438,14087.0
2021-08-10 13:05:00,162.02,162.04,162.01,162.03,8371.0,149.5346,149.5531,149.5254,149.5438,8371.0
2021-08-10 13:10:00,162.02,162.04,162.01,162.02,13525.0,149.5346,149.5531,149.5254,149.5346,13525.0
2021-08-10 13:15:00,162.02,162.1,162.02,162.08,15161.0,149.5346,149.6084,149.5346,149.59,15161.0
2021-08-10 13:20:00,162.09,162.1,162.06,162.09,12170.0,149.5992,149.6084,149.5715,149.5992,12170.0
2021-08-10 13:25:00,162.09,162.1,162.06,162.09,16848.0,149.5992,149.6084,149.5715,149.5992,16848.0
2021-08-10 13:30:00,162.1,162.14,162.07,162.14,9908.0,149.6084,149.6454,149.5807,149.6454,9908.0
2021-08-10 13:35:00,162.12,162.14,162.1,162.12,14176.0,149.6269,149.6454,149.6084,149.6269,14176.0
2021-08-10 13:40:00,162.12,162.14,162.09,162.09,14448.0,149.6269,149.6454,149.5992,149.5992,14448.0
2021-08-10 13:45:00,162.09,162.09,161.9,161.97,48210.0,149.5992,149.5992,149.4238,149.4885,48210.0
2021-08-10 13:50:00,161.95,162.01,161.93,162.0,12872.0,149.47,149.5254,149.4515,149.5161,12872.0
2021-08-10 13:55:00,162.01,162.07,161.98,162.07,5789.0,149.5254,149.5807,149.4977,149.5807,5789.0
2021-08-10 14:00:00,162.07,162.14,162.07,162.09,72507.0,149.5807,149.6454,149.5807,149.5992,72507.0
2021-08-10 14:05:00,162.08,162.1,162.02,162.03,14138.0,149.59,149.6084,149.5346,149.5438,14138.0
2021-08-10 14:10:00,162.03,162.08,162.0,162.0,22268.0,149.5438,149.59,149.5161,149.5161,22268.0
2021-08-10 14:15:00,162.01,162.06,161.97,162.05,9739.0,149.5254,149.5715,149.4885,149.5623,9739.0
2021-08-10 14:20:00,162.07,162.09,162.05,162.08,8919.0,149.5807,149.5992,149.5623,149.59,8919.0
2021-08-10 14:25:00,162.08,162.11,162.08,162.09,11811.0,149.59,149.6177,149.59,149.5992,11811.0
2021-08-10 14:30:00,162.1,162.14,162.09,162.12,10422.0,149.6084,149.6454,149.5992,149.6269,10422.0
2021-08-10 14:35:00,162.12,162.13,162.08,162.11,12351.0,149.6269,149.6361,149.59,149.6177,12351.0
2021-08-10 14:40:00,162.12,162.13,162.09,162.09,4771.0,149.6269,149.6361,149.5992,149.5992,4771.0
2021-08-10 14:45:00,162.1,162.11,162.07,162.1,11386.0,149.6084,149.6177,149.5807,149.6084,11386.0
2021-08-10 14:50:00,162.1,162.11,162.08,162.09,17864.0,149.6084,149.6177,149.59,149.5992,17864.0
2021-08-10 14:55:00,162.09,162.09,162.05,162.07,6490.0,149.5992,149.5992,149.5623,149.5807,6490.0
2021-08-10 15:00:00,162.06,162.07,162.02,162.02,12800.0,149.5715,149.5807,149.5346,149.5346,12800.0
2021-08-10 15:05:00,162.02,162.03,162.0,162.02,5593.0,149.5346,149.5438,149.5161,149.5346,5593.0
2021-08-10 15:10:00,162.02,162.03,161.96,161.99,7143.0,149.5346,149.5438,149.4792,149.5069,7143.0
2021-08-10 15:15:00,161.97,162.01,161.97,162.0,11417.0,149.4885,149.5254,149.4885,149.5161,11417.0
2021-08-10 15:20:00,162.0,162.05,162.0,162.04,4991.0,149.5161,149.5623,149.5161,149.5531,4991.0
2021-08-10 15:25:00,162.05,162.05,162.01,162.03,8186.0,149.5623,149.5623,149.5254,149.5438,8186.0
2021-08-10 15:30:00,162.03,162.03,161.96,162.02,14314.0,149.5438,149.5438,149.4792,149.5346,14314.0
2021-08-10 15:35:00,162.03,162.03,161.95,161.96,7322.0,149.5438,149.5438,149.47,149.4792,7322.0
2021-08-10 15:40:00,161.96,161.99,161.95,161.96,28276.0,149.4792,149.5069,149.47,149.4792,28276.0
2021-08-10 15:45:00,161.96,161.97,161.9,161.92,6930.0,149.4792,149.4885,149.4238,149.4423,6930.0
2021-08-10 15:50:00,161.92,161.97,161.89,161.92,26175.0,149.4423,149.4885,149.4146,149.4423,26175.0
2021-08-10 15:55:00,161.93,162.03,161.89,162.0,51201.0,149.4515,149.5438,149.4146,149.5161,51201.0
2021-08-11 09:30:00,162.39,162.39,162.0,162.01,40378.0,149.8761,149.8761,149.5161,149.5254,40378.0
2021-08-11 09:35:00,162.02,162.36,161.95,162.35,20225.0,149.5346,149.8484,149.47,149.8392,20225.0
2021-08-11 09:40:00,162.27,162.46,162.16,162.46,29506.0,149.7653,149.9407,149.6638,149.9407,29506.0
2021-08-11 09:45:00,162.47,162.68,162.46,162.65,63108.0,149.9499,150.1437,149.9407,150.1161,63108.0
2021-08-11 09:50:00,162.69,162.69,162.44,162.45,40480.0,150.153,150.153,149.9222,149.9315,40480.0
2021-08-11 09:55:00,162.47,162.52,162.39,162.46,32006.0,149.9499,149.9961,149.8761,149.9407,32006.0
2021-08-11 10:00:00,162.47,162.51,162.31,162.34,38211.0,149.9499,149.9868,149.8023,149.8299,38211.0
2021-08-11 10:05:00,162.34,162.57,162.3,162.56,54900.0,149.8299,150.0422,149.793,150.033,54900.0
2021-08-11 10:10:00,162.57,162.69,162.53,162.67,64608.0,150.0422,150.153,150.0053,150.1345,64608.0
2021-08-11 10:15:00,162.66,162.67,162.55,162.66,36688.0,150.1253,150.1345,150.0238,150.1253,36688.0
2021-08-11 10:20:00,162.69,162.72,162.58,162.61,32790.0,150.153,150.1807,150.0514,150.0791,32790.0
2021-08-11 10:25:00,162.61,162.66,162.57,162.65,31369.0,150.0791,150.1253,150.0422,150.1161,31369.0
2021-08-11 10:30:00,162.62,162.65,162.5,162.56,29308.0,150.0884,150.1161,149.9776,150.033,29308.0
2021-08-11 10:35:00,162.55,162.63,162.51,162.63,23810.0,150.0238,150.0976,149.9868,150.0976,23810.0
2021-08-11 10:40:00,162.64,162.73,162.62,162.73,22554.0,150.1068,150.1899,150.0884,150.1899,22554.0
2021-08-11 10:45:00,162.73,162.77,162.69,162.75,42038.0,150.1899,150.2268,150.153,150.2083,42038.0
2021-08-11 10:50:00,162.75,162.8,162.71,162.79,22528.0,150.2083,150.2545,150.1714,150.2453,22528.0
2021-08-11 10:55:00,162.8,162.8,162.7,162.74,26512.0,150.2545,150.2545,150.1622,150.1991,26512.0
2021-08-11 11:00:00,162.75,162.76,162.66,162.72,39249.0,150.2083,150.2176,150.1253,150.1807,39249.0
2021-08-11 11:05:00,162.72,162.74,162.65,162.67,20654.0,150.1807,150.1991,150.1161,150.1345,20654.0
2021-08-11 11:10:00,162.66,162.71,162.6,162.69,20476.0,150.1253,150.1714,150.0699,150.153,20476.0
2021-08-11 11:15:00,162.7,162.7,162.62,162.66,25657.0,150.1622,150.1622,150.0884,150.1253,25657.0
2021-08-11 11:20:00,162.66,162.73,162.64,162.71,17498.0,150.1253,150.1899,150.1068,150.1714,17498.0
2021-08-11 11:25:00,162.71,162.72,162.53,162.53,18394.0,150.1714,150.1807,150.0053,150.0053,18394.0
2021-08-11 11:30:00,162.52,162.66,162.5,162.66,12319.0,149.9961,150.1253,149.9776,150.1253,12319.0
2021-08-11 11:35:00,162.65,162.66,162.58,162.58,13165.0,150.1161,150.1253,150.0514,150.0514,13165.0
2021-08-11 11:40:00,162.59,162.61,162.56,162.58,21580.0,150.0607,150.0791,150.033,150.0514,21580.0
2021-08-11 11:45:00,162.57,162.62,162.53,162.61,10393.0,150.0422,150.0884,150.0053,150.0791,10393.0
2021-08-11 11:50:00,162.6,162.63,162.57,162.58,13186.0,150.0699,150.0976,150.0422,150.0514,13186.0
2021-08-11 11:55:00,162.57,162.66,162.57,162.6,21774.0,150.0422,150.1253,150.0422,150.0699,21774.0
2021-08-11 12:00:00,162.61,162.64,162.58,162.61,10386.0,150.0791,150.1068,150.0514,150.0791,10386.0
2021-08-11 12:05:00,162.59,162.63,162.58,162.6,21540.0,150.0607,150.0976,150.0514,150.0699,21540.0
2021-08-11 12:10:00,162.6,162.63,162.58,162.62,15175.0,150.0699,150.0976,150.0514,150.0884,15175.0
2021-08-11 12:15:00,162.61,162.67,162.6,162.65,16919.0,150.0791,150.1345,150.0699,150.1161,16919.0
2021-08-11 12:20:00,162.64,162.66,162.61,162.63,9004.0,150.1068,150.1253,150.0791,150.0976,9004.0
2021-08-11 12:25:00,162.63,162.66,162.61,162.62,7248.0,150.0976,150.1253,150.0791,150.0884,7248.0
2021-08-11 12:30:00,162.61,162.66,162.61,162.64,12679.0,150.0791,150.1253,150.0791,150.1068,12679.0
2021-08-11 12:35:00,162.63,162.71,162.63,162.69,7470.0,150.0976,150.1714,150.0976,150.153,7470.0
2021-08-11 12:40:00,162.68,162.7,162.66,162.7,7713.0,150.1437,150.1622,150.1253,150.1622,7713.0
2021-08-11 12:45:00,162.69,162.7,162.64,162.66,6691.0,150.153,150.1622,150.1068,150.1253,6691.0
2021-08-11 12:50:00,162.67,162.76,162.66,162.73,8807.0,150.1345,150.2176,150.1253,150.1899,8807.0
2021-08-11 12:55:00,162.73,162.77,162.72,162.75,7811.0,150.1899,150.2268,150.1807,150.2083,7811.0
2021-08-11 13:00:00,162.75,162.81,162.63,162.68,51578.0,150.2083,150.2637,150.0976,150.1437,51578.0
2021-08-11 13:05:00,162.69,162.76,162.69,162.75,8459.0,150.153,150.2176,150.153,150.2083,8459.0
2021-08-11 13:10:00,162.75,162.75,162.7,162.72,31141.0,150.2083,150.2083,150.1622,150.1807,31141.0
2021-08-11 13:15:00,162.72,162.74,162.71,162.71,4925.0,150.1807,150.1991,150.1714,150.1714,4925.0
2021-08-11 13:20:00,162.72,162.76,162.71,162.73,7548.0,150.1807,150.2176,150.1714,150.1899,7548.0
2021-08-11 13:25:00,162.73,162.77,162.71,162.74,15855.0,150.1899,150.2268,150.1714,150.1991,15855.0
2021-08-11 13:30:00,162.74,162.76,162.72,162.73,11635.0,150.1991,150.2176,150.1807,150.1899,11635.0
2021-08-11 13:35:00,162.72,162.79,162.72,162.75,29358.0,150.1807,150.2453,150.1807,150.2083,29358.0
2021-08-11 13:40:00,162.75,162.89,162.74,162.87,16168.0,150.2083,150.3376,150.1991,150.3191,16168.0
2021-08-11 13:45:00,162.88,162.93,162.87,162.91,12957.0,150.3283,150.3745,150.3191,150.356,12957.0
2021-08-11 13:50:00,162.91,162.93,162.89,162.92,12982.0,150.356,150.3745,150.3376,150.3652,12982.0
2021-08-11 13:55:00,162.92,162.93,162.85,162.86,16114.0,150.3652,150.3745,150.3006,150.3099,16114.0
2021-08-11 14:00:00,162.85,162.85,162.81,162.82,8087.0,150.3006,150.3006,150.2637,150.273,8087.0
2021-08-11 14:05:00,162.81,162.87,162.78,162.86,11205.0,150.2637,150.3191,150.236,150.3099,11205.0
2021-08-11 14:10:00,162.86,162.87,162.81,162.85,26723.0,150.3099,150.3191,150.2637,150.3006,26723.0
2021-08-11 14:15:00,162.84,162.85,162.81,162.82,14234.0,150.2914,150.3006,150.2637,150.273,14234.0
2021-08-11 14:20:00,162.83,162.85,162.79,162.79,10194.0,150.2822,150.3006,150.2453,150.2453,10194.0
2021-08-11 14:25:00,162.8,162.84,162.77,162.84,7474.0,150.2545,150.2914,150.2268,150.2914,7474.0
2021-08-11 14:30:00,162.84,162.86,162.83,162.84,38396.0,150.2914,150.3099,150.2822,150.2914,38396.0
2021-08-11 14:35:00,162.85,162.86,162.82,162.83,13823.0,150.3006,150.3099,150.273,150.2822,13823.0
2021-08-11 14:40:00,162.83,162.84,162.8,162.8,17277.0,150.2822,150.2914,150.2545,150.2545,17277.0
2021-08-11 14:45:00,162.79,162.81,162.77,162.81,16710.0,150.2453,150.2637,150.2268,150.2637,16710.0
2021-08-11 14:50:00,162.81,162.81,162.77,162.81,20584.0,150.2637,150.2637,150.2268,150.2637,20584.0
2021-08-11 14:55:00,162.79,162.83,162.79,162.81,19850.0,150.2453,150.2822,150.2453,150.2637,19850.0
2021-08-11 15:00:00,162.82,162.89,162.82,162.87,14149.0,150.273,150.3376,150.273,150.3191,14149.0
2021-08-11 15:05:00,162.88,162.92,162.88,162.92,49122.0,150.3283,150.3652,150.3283,150.3652,49122.0
2021-08-11 15:10:00,162.92,162.95,162.92,162.95,89955.0,150.3652,150.3929,150.3652,150.3929,89955.0
2021-08-11 15:15:00,162.96,162.97,162.94,162.96,36299.0,150.4022,150.4114,150.3837,150.4022,36299.0
2021-08-11 15:20:00,162.96,162.98,162.93,162.94,44151.0,150.4022,150.4206,150.3745,150.3837,44151.0
2021-08-11 15:25:00,162.94,162.98,162.93,162.97,39722.0,150.3837,150.4206,150.3745,150.4114,39722.0
2021-08-11 15:30:00,162.96,162.97,162.92,162.95,26953.0,150.4022,150.4114,150.3652,150.3929,26953.0
2021-08-11 15:35:00,162.96,162.96,162.9,162.91,30440.0,150.4022,150.4022,150.3468,150.356,30440.0
2021-08-11 15:40:00,162.92,162.92,162.87,162.91,34720.0,150.3652,150.3652,150.3191,150.356,34720.0
2021-08-11 15:45:00,162.9,162.93,162.88,162.91,30465.0,150.3468,150.3745,150.3283,150.356,30465.0
2021-08-11 15:50:00,162.91,162.95,162.86,162.91,68467.0,150.356,150.3929,150.3099,150.356,68467.0
2021-08-11 15:55:00,162.9,163.04,162.9,163.0,76402.0,150.3468,150.476,150.3468,150.4391,76402.0
2021-08-12 09:30:00,163.05,163.17,162.79,162.96,48056.0,150.4852,150.596,150.2453,150.4022,48056.0
2021-08-12 09:35:00,162.99,163.1,162.92,162.94,22398.0,150.4299,150.5314,150.3652,150.3837,22398.0
2021-08-12 09:40:00,162.95,163.11,162.92,163.03,23838.0,150.3929,150.5406,150.3652,150.4668,23838.0
2021-08-12 09:45:00,163.03,163.11,162.82,162.88,35508.0,150.4668,150.5406,150.273,150.3283,35508.0
2021-08-12 09:50:00,162.87,162.88,162.69,162.71,29877.0,150.3191,150.3283,150.153,150.1714,29877.0
2021-08-12 09:55:00,162.71,162.79,162.59,162.79,14683.0,150.1714,150.2453,150.0607,150.2453,14683.0
2021-08-12 10:00:00,162.81,162.82,162.71,162.76,24878.0,150.2637,150.273,150.1714,150.2176,24878.0
2021-08-12 10:05:00,162.77,162.77,162.65,162.67,15514.0,150.2268,150.2268,150.1161,150.1345,15514.0
2021-08-12 10:10:00,162.68,162.72,162.62,162.64,24005.0,150.1437,150.1807,150.0884,150.1068,24005.0
2021-08-12 10:15:00,162.64,162.71,162.57,162.57,27072.0,150.1068,150.1714,150.0422,150.0422,27072.0
2021-08-12 10:20:00,162.57,162.61,162.52,162.61,27459.0,150.0422,150.0791,149.9961,150.0791,27459.0
2021-08-12 10:25:00,162.63,162.65,162.57,162.61,11037.0,150.0976,150.1161,150.0422,150.0791,11037.0
2021-08-12 10:30:00,162.61,162.62,162.5,162.5,17976.0,150.0791,150.0884,149.9776,149.9776,17976.0
2021-08-12 10:35:00,162.49,162.59,162.43,162.59,13488.0,149.9684,150.0607,149.913,150.0607,13488.0
2021-08-12 10:40:00,162.58,162.62,162.54,162.59,11310.0,150.0514,150.0884,150.0145,150.0607,11310.0
2021-08-12 10:45:00,162.57,162.61,162.54,162.59,12092.0,150.0422,150.0791,150.0145,150.0607,12092.0
2021-08-12 10:50:00,162.59,162.63,162.53,162.53,13130.0,150.0607,150.0976,150.0053,150.0053,13130.0
2021-08-12 10:55:00,162.51,162.58,162.51,162.53,11444.0,149.9868,150.0514,149.9868,150.0053,11444.0
2021-08-12 11:00:00,162.53,162.53,162.41,162.48,27777.0,150.0053,150.0053,149.8945,149.9592,27777.0
2021-08-12 11:05:00,162.49,162.5,162.34,162.41,18320.0,149.9684,149.9776,149.8299,149.8945,18320.0
2021-08-12 11:10:00,162.41,162.42,162.37,162.42,20211.0,149.8945,149.9038,149.8576,149.9038,20211.0
2021-08-12 11:15:00,162.42,162.53,162.41,162.52,17063.0,149.9038,150.0053,149.8945,149.9961,17063.0
2021-08-12 11:20:00,162.51,162.56,162.47,162.56,7904.0,149.9868,150.033,149.9499,150.033,7904.0
2021-08-12 11:25:00,162.56,162.65,162.56,162.63,10434.0,150.033,150.1161,150.033,150.0976,10434.0
2021-08-12 11:30:00,162.63,162.63,162.56,162.58,7933.0,150.0976,150.0976,150.033,150.0514,7933.0
2021-08-12 11:35:00,162.57,162.63,162.56,162.63,3195.0,150.0422,150.0976,150.033,150.0976,3195.0
2021-08-12 11:40:00,162.63,162.65,162.6,162.63,14356.0,150.0976,150.1161,150.0699,150.0976,14356.0
2021-08-12 11:45:00,162.62,162.63,162.55,162.6,6778.0,150.0884,150.0976,150.0238,150.0699,6778.0
2021-08-12 11:50:00,162.6,162.62,162.54,162.59,17604.0,150.0699,150.0884,150.0145,150.0607,17604.0
2021-08-12 11:55:00,162.59,162.64,162.59,162.62,10781.0,150.0607,150.1068,150.0607,150.0884,10781.0
2021-08-12 12:00:00,162.62,162.75,162.62,162.73,10412.0,150.0884,150.2083,150.0884,150.1899,10412.0
2021-08-12 12:05:00,162.74,162.87,162.73,162.87,9338.0,150.1991,150.3191,150.1899,150.3191,9338.0
2021-08-12 12:10:00,162.88,162.92,162.85,162.9,10647.0,150.3283,150.3652,150.3006,150.3468,10647.0
2021-08-12 12:15:00,162.9,162.9,162.85,162.88,6788.0,150.3468,150.3468,150.3006,150.3283,6788.0
2021-08-12 12:20:00,162.88,162.91,162.86,162.9,6207.0,150.3283,150.356,150.3099,150.3468,6207.0
2021-08-12 12:25:00,162.9,162.99,162.9,162.96,32750.0,150.3468,150.4299,150.3468,150.4022,32750.0
2021-08-12 12:30:00,162.96,162.99,162.94,162.96,14182.0,150.4022,150.4299,150.3837,150.4022,14182.0
2021-08-12 12:35:00,162.96,162.98,162.94,162.98,2709.0,150.4022,150.4206,150.3837,150.4206,2709.0
2021-08-12 12:40:00,162.99,163.02,162.97,163.0,6940.0,150.4299,150.4575,150.4114,150.4391,6940.0
2021-08-12 12:45:00,163.01,163.02,162.99,163.0,7325.0,150.4483,150.4575,150.4299,150.4391,7325.0
2021-08-12 12:50:00,162.99,163.01,162.96,162.98,4606.0,150.4299,150.4483,150.4022,150.4206,4606.0
2021-08-12 12:55:00,162.98,163.0,162.96,163.0,16483.0,150.4206,150.4391,150.4022,150.4391,16483.0
2021-08-12 13:00:00,162.99,162.99,162.94,162.95,6287.0,150.4299,150.4299,150.3837,150.3929,6287.0
2021-08-12 13:05:00,162.93,162.96,162.9,162.9,7386.0,150.3745,150.4022,150.3468,150.3468,7386.0
2021-08-12 13:10:00,162.91,162.91,162.86,162.87,8426.0,150.356,150.356,150.3099,150.3191,8426.0
2021-08-12 13:15:00,162.87,162.92,162.86,162.92,10045.0,150.3191,150.3652,150.3099,150.3652,10045.0
2021-08-12 13:20:00,162.92,162.96,162.89,162.94,14043.0,150.3652,150.4022,150.3376,150.3837,14043.0
2021-08-12 13:25:00,162.94,162.95,162.91,162.92,9374.0,150.3837,150.3929,150.356,150.3652,9374.0
2021-08-12 13:30:00,162.92,162.92,162.87,162.89,3220.0,150.3652,150.3652,150.3191,150.3376,3220.0
2021-08-12 13:35:00,162.88,162.92,162.88,162.91,4178.0,150.3283,150.3652,150.3283,150.356,4178.0
2021-08-12 13:40:00,162.91,162.95,162.91,162.94,14581.0,150.356,150.3929,150.356,150.3837,14581.0
2021-08-12 13:45:00,162.93,162.93,162.89,162.9,6898.0,150.3745,150.3745,150.3376,150.3468,6898.0
2021-08-12 13:50:00,162.89,162.92,162.88,162.92,7278.0,150.3376,150.3652,150.3283,150.3652,7278.0
2021-08-12 13:55:00,162.9,162.95,162.9,162.9,16444.0,150.3468,150.3929,150.3468,150.3468,16444.0
2021-08-12 14:00:00,162.9,162.91,162.86,162.9,5719.0,150.3468,150.356,150.3099,150.3468,5719.0
2021-08-12 14:05:00,162.93,162.95,162.91,162.93,22566.0,150.3745,150.3929,150.356,150.3745,22566.0
2021-08-12 14:10:00,162.93,162.97,162.93,162.94,5355.0,150.3745,150.4114,150.3745,150.3837,5355.0
2021-08-12 14:15:00,162.93,162.97,162.93,162.97,1933.0,150.3745,150.4114,150.3745,150.4114,1933.0
2021-08-12 14:20:00,162.97,162.99,162.96,162.98,8642.0,150.4114,150.4299,150.4022,150.4206,8642.0
2021-08-12 14:25:00,162.96,162.97,162.93,162.97,5261.0,150.4022,150.4114,150.3745,150.4114,5261.0
2021-08-12 14:30:00,162.96,162.98,162.94,162.96,8955.0,150.4022,150.4206,150.3837,150.4022,8955.0
2021-08-12 14:35:00,162.97,163.02,162.96,163.02,5161.0,150.4114,150.4575,150.4022,150.4575,5161.0
2021-08-12 14:40:00,163.02,163.03,163.0,163.0,3879.0,150.4575,150.4668,150.4391,150.4391,3879.0
2021-08-12 14:45:00,163.01,163.09,163.0,163.09,24064.0,150.4483,150.5221,150.4391,150.5221,24064.0
2021-08-12 14:50:00,163.09,163.1,163.05,163.09,57289.0,150.5221,150.5314,150.4852,150.5221,57289.0
2021-08-12 14:55:00,163.09,163.12,163.09,163.1,75842.0,150.5221,150.5498,150.5221,150.5314,75842.0
2021-08-12 15:00:00,163.1,163.13,163.1,163.1,42012.0,150.5314,150.5591,150.5314,150.5314,42012.0
2021-08-12 15:05:00,163.09,163.15,163.09,163.13,42982.0,150.5221,150.5775,150.5221,150.5591,42982.0
2021-08-12 15:10:00,163.13,163.16,163.11,163.15,60819.0,150.5591,150.5868,150.5406,150.5775,60819.0
2021-08-12 15:15:00,163.16,163.17,163.13,163.16,53142.0,150.5868,150.596,150.5591,150.5868,53142.0
2021-08-12 15:20:00,163.17,163.2,163.16,163.17,51076.0,150.596,150.6237,150.5868,150.596,51076.0
2021-08-12 15:25:00,163.16,163.17,163.12,163.14,58733.0,150.5868,150.596,150.5498,150.5683,58733.0
2021-08-12 15:30:00,163.15,163.19,163.12,163.19,72531.0,150.5775,150.6144,150.5498,150.6144,72531.0
2021-08-12 15:35:00,163.2,163.23,163.16,163.22,57239.0,150.6237,150.6514,150.5868,150.6421,57239.0
2021-08-12 15:40:00,163.22,163.24,163.15,163.16,86400.0,150.6421,150.6606,150.5775,150.5868,86400.0
2021-08-12 15:45:00,163.15,163.18,163.12,163.15,127937.0,150.5775,150.6052,150.5498,150.5775,127937.0
2021-08-12 15:50:00,163.14,163.23,163.12,163.21,150712.0,150.5683,150.6514,150.5498,150.6329,150712.0
2021-08-12 15:55:00,163.21,163.23,163.17,163.18,257355.0,150.6329,150.6514,150.596,150.6052,257355.0
2021-08-13 09:30:00,163.4,163.46,163.25,163.31,55033.0,150.8083,150.8636,150.6698,150.7252,55033.0
2021-08-13 09:35:00,163.34,163.39,163.21,163.32,35577.0,150.7529,150.799,150.6329,150.7344,35577.0
2021-08-13 09:40:00,163.34,163.49,163.32,163.4,52359.0,150.7529,150.8913,150.7344,150.8083,52359.0
2021-08-13 09:45:00,163.41,163.45,163.31,163.41,30448.0,150.8175,150.8544,150.7252,150.8175,30448.0
2021-08-13 09:50:00,163.39,163.39,163.2,163.2,43301.0,150.799,150.799,150.6237,150.6237,43301.0
2021-08-13 09:55:00,163.19,163.35,163.17,163.17,57471.0,150.6144,150.7621,150.596,150.596,57471.0
2021-08-13 10:00:00,163.17,163.19,163.03,163.08,60782.0,150.596,150.6144,150.4668,150.5129,60782.0
2021-08-13 10:05:00,163.06,163.07,163.0,163.02,51929.0,150.4945,150.5037,150.4391,150.4575,51929.0
2021-08-13 10:10:00,163.03,163.09,162.98,163.03,60664.0,150.4668,150.5221,150.4206,150.4668,60664.0
2021-08-13 10:15:00,163.03,163.13,162.99,163.08,92707.0,150.4668,150.5591,150.4299,150.5129,92707.0
2021-08-13 10:20:00,163.08,163.13,163.04,163.04,55965.0,150.5129,150.5591,150.476,150.476,55965.0
2021-08-13 10:25:00,163.03,163.04,162.94,163.02,93829.0,150.4668,150.476,150.3837,150.4575,93829.0
2021-08-13 10:30:00,163.04,163.12,163.01,163.06,33148.0,150.476,150.5498,150.4483,150.4945,33148.0
2021-08-13 10:35:00,163.06,163.06,162.99,163.0,27000.0,150.4945,150.4945,150.4299,150.4391,27000.0
2021-08-13 10:40:00,162.99,163.04,162.98,163.01,23893.0,150.4299,150.476,150.4206,150.4483,23893.0
2021-08-13 10:45:00,163.0,163.1,163.0,163.07,14420.0,150.4391,150.5314,150.4391,150.5037,14420.0
2021-08-13 10:50:00,163.07,163.14,163.07,163.07,13447.0,150.5037,150.5683,150.5037,150.5037,13447.0
2021-08-13 10:55:00,163.06,163.13,163.05,163.12,29611.0,150.4945,150.5591,150.4852,150.5498,29611.0
2021-08-13 11:00:00,163.11,163.13,163.07,163.09,22188.0,150.5406,150.5591,150.5037,150.5221,22188.0
2021-08-13 11:05:00,163.07,163.15,163.07,163.11,17426.0,150.5037,150.5775,150.5037,150.5406,17426.0
2021-08-13 11:10:00,163.1,163.24,163.1,163.22,26659.0,150.5314,150.6606,150.5314,150.6421,26659.0
2021-08-13 11:15:00,163.22,163.28,163.22,163.27,17410.0,150.6421,150.6975,150.6421,150.6883,17410.0
2021-08-13 11:20:00,163.27,163.29,163.22,163.22,12966.0,150.6883,150.7067,150.6421,150.6421,12966.0
2021-08-13 11:25:00,163.22,163.26,163.18,163.23,18415.0,150.6421,150.679,150.6052,150.6514,18415.0
2021-08-13 11:30:00,163.22,163.26,163.22,163.23,9855.0,150.6421,150.679,150.6421,150.6514,9855.0
2021-08-13 11:35:00,163.24,163.25,163.2,163.23,14525.0,150.6606,150.6698,150.6237,150.6514,14525.0
2021-08-13 11:40:00,163.23,163.27,163.21,163.27,11901.0,150.6514,150.6883,150.6329,150.6883,11901.0
2021-08-13 11:45:00,163.28,163.31,163.26,163.29,13093.0,150.6975,150.7252,150.679,150.7067,13093.0
2021-08-13 11:50:00,163.3,163.3,163.24,163.25,8847.0,150.716,150.716,150.6606,150.6698,8847.0
2021-08-13 11:55:00,163.25,163.28,163.24,163.28,11056.0,150.6698,150.6975,150.6606,150.6975,11056.0
2021-08-13 12:00:00,163.28,163.32,163.28,163.28,11790.0,150.6975,150.7344,150.6975,150.6975,11790.0
2021-08-13 12:05:00,163.28,163.28,163.22,163.22,8836.0,150.6975,150.6975,150.6421,150.6421,8836.0
2021-08-13 12:10:00,163.21,163.24,163.21,163.23,4586.0,150.6329,150.6606,150.6329,150.6514,4586.0
2021-08-13 12:15:00,163.23,163.24,163.2,163.21,13820.0,150.6514,150.6606,150.6237,150.6329,13820.0
2021-08-13 12:20:00,163.21,163.23,163.19,163.22,8340.0,150.6329,150.6514,150.6144,150.6421,8340.0
2021-08-13 12:25:00,163.24,163.24,163.21,163.22,4183.0,150.6606,150.6606,150.6329,150.6421,4183.0
2021-08-13 12:30:00,163.23,163.24,163.2,163.2,8963.0,150.6514,150.6606,150.6237,150.6237,8963.0
2021-08-13 12:35:00,163.2,163.25,163.2,163.24,7805.0,150.6237,150.6698,150.6237,150.6606,7805.0
2021-08-13 12:40:00,163.23,163.26,163.23,163.24,12359.0,150.6514,150.679,150.6514,150.6606,12359.0
2021-08-13 12:45:00,163.23,163.26,163.22,163.22,8714.0,150.6514,150.679,150.6421,150.6421,8714.0
2021-08-13 12:50:00,163.22,163.22,163.18,163.2,4122.0,150.6421,150.6421,150.6052,150.6237,4122.0
2021-08-13 12:55:00,163.19,163.19,163.16,163.17,3200.0,150.6144,150.6144,150.5868,150.596,3200.0
2021-08-13 13:00:00,163.16,163.16,163.11,163.11,6921.0,150.5868,150.5868,150.5406,150.5406,6921.0
2021-08-13 13:05:00,163.11,163.11,163.08,163.1,3573.0,150.5406,150.5406,150.5129,150.5314,3573.0
2021-08-13 13:10:00,163.1,163.12,163.1,163.11,5417.0,150.5314,150.5498,150.5314,150.5406,5417.0
2021-08-13 13:15:00,163.14,163.18,163.14,163.17,4268.0,150.5683,150.6052,150.5683,150.596,4268.0
2021-08-13 13:20:00,163.18,163.2,163.17,163.17,2338.0,150.6052,150.6237,150.596,150.596,2338.0
2021-08-13 13:25:00,163.17,163.2,163.17,163.2,6377.0,150.596,150.6237,150.596,150.6237,6377.0
2021-08-13 13:30:00,163.19,163.23,163.19,163.23,1112.0,150.6144,150.6514,150.6144,150.6514,1112.0
2021-08-13 13:35:00,163.22,163.25,163.21,163.22,15119.0,150.6421,150.6698,150.6329,150.6421,15119.0
2021-08-13 13:40:00,163.23,163.3,163.23,163.28,5962.0,150.6514,150.716,150.6514,150.6975,5962.0
2021-08-13 13:45:00,163.29,163.33,163.28,163.31,23122.0,150.7067,150.7437,150.6975,150.7252,23122.0
2021-08-13 13:50:00,163.32,163.32,163.28,163.3,4650.0,150.7344,150.7344,150.6975,150.716,4650.0
2021-08-13 13:55:00,163.3,163.3,163.25,163.25,11148.0,150.716,150.716,150.6698,150.6698,11148.0
2021-08-13 14:00:00,163.26,163.26,163.21,163.24,42816.0,150.679,150.679,150.6329,150.6606,42816.0
2021-08-13 14:05:00,163.24,163.25,163.22,163.23,6398.0,150.6606,150.6698,150.6421,150.6514,6398.0
2021-08-13 14:10:00,163.24,163.26,163.23,163.26,3204.0,150.6606,150.679,150.6514,150.679,3204.0
2021-08-13 14:15:00,163.26,163.28,163.23,163.24,8477.0,150.679,150.6975,150.6514,150.6606,8477.0
2021-08-13 14:20:00,163.24,163.24,163.2,163.2,3157.0,150.6606,150.6606,150.6237,150.6237,3157.0
2021-08-13 14:25:00,163.21,163.21,163.17,163.18,2789.0,150.6329,150.6329,150.596,150.6052,2789.0
2021-08-13 14:30:00,163.17,163.18,163.13,163.13,17899.0,150.596,150.6052,150.5591,150.5591,17899.0
2021-08-13 14:35:00,163.14,163.14,163.1,163.11,16535.0,150.5683,150.5683,150.5314,150.5406,16535.0
2021-08-13 14:40:00,163.11,163.12,163.0,163.04,13741.0,150.5406,150.5498,150.4391,150.476,13741.0
2021-08-13 14:45:00,163.03,163.08,163.02,163.05,10477.0,150.4668,150.5129,150.4575,150.4852,10477.0
2021-08-13 14:50:00,163.05,163.06,163.03,163.05,10947.0,150.4852,150.4945,150.4668,150.4852,10947.0
2021-08-13 14:55:00,163.06,163.1,163.05,163.07,9827.0,150.4945,150.5314,150.4852,150.5037,9827.0
2021-08-13 15:00:00,163.07,163.13,163.07,163.11,13495.0,150.5037,150.5591,150.5037,150.5406,13495.0
2021-08-13 15:05:00,163.1,163.15,163.09,163.14,12588.0,150.5314,150.5775,150.5221,150.5683,12588.0
2021-08-13 15:10:00,163.15,163.17,163.12,163.17,8581.0,150.5775,150.596,150.5498,150.596,8581.0
2021-08-13 15:15:00,163.16,163.16,163.12,163.16,12413.0,150.5868,150.5868,150.5498,150.5868,12413.0
2021-08-13 15:20:00,163.15,163.19,163.14,163.14,29048.0,150.5775,150.6144,150.5683,150.5683,29048.0
2021-08-13 15:25:00,163.15,163.15,163.05,163.06,15432.0,150.5775,150.5775,150.4852,150.4945,15432.0
2021-08-13 15:30:00,163.05,163.05,163.0,163.01,18667.0,150.4852,150.4852,150.4391,150.4483,18667.0
2021-08-13 15:35:00,163.02,163.14,163.02,163.13,14719.0,150.4575,150.5683,150.4575,150.5591,14719.0
2021-08-13 15:40:00,163.13,163.14,163.09,163.09,55047.0,150.5591,150.5683,150.5221,150.5221,55047.0
2021-08-13 15:45:00,163.09,163.13,163.09,163.11,68062.0,150.5221,150.5591,150.5221,150.5406,68062.0
2021-08-13 15:50:00,163.11,163.17,163.02,163.02,110149.0,150.5406,150.596,150.4575,150.4575,110149.0
2021-08-13 15:55:00,163.02,163.19,162.96,163.18,178555.0,150.4575,150.6144,150.4022,150.6052,178555.0
2021-08-16 09:30:00,162.45,162.65,162.05,162.06,52820.0,149.9315,150.1161,149.5623,149.5715,52820.0
2021-08-16 09:35:00,162.04,162.04,161.9,161.97,76649.0,149.5531,149.5531,149.4238,149.4885,76649.0
2021-08-16 09:40:00,161.94,162.0,161.76,161.94,87543.0,149.4608,149.5161,149.2946,149.4608,87543.0
2021-08-16 09:45:00,161.94,161.96,161.69,161.86,102491.0,149.4608,149.4792,149.23,149.3869,102491.0
2021-08-16 09:50:00,161.88,162.07,161.77,162.05,75459.0,149.4054,149.5807,149.3039,149.5623,75459.0
2021-08-16 09:55:00,162.02,162.05,161.93,162.01,56504.0,149.5346,149.5623,149.4515,149.5254,56504.0
2021-08-16 10:00:00,161.95,162.22,161.89,162.17,58208.0,149.47,149.7192,149.4146,149.673,58208.0
2021-08-16 10:05:00,162.17,162.56,162.16,162.55,77722.0,149.673,150.033,149.6638,150.0238,77722.0
2021-08-16 10:10:00,162.56,162.83,162.53,162.82,37655.0,150.033,150.2822,150.0053,150.273,37655.0
2021-08-16 10:15:00,162.81,162.84,162.66,162.66,39077.0,150.2637,150.2914,150.1253,150.1253,39077.0
2021-08-16 10:20:00,162.67,162.73,162.49,162.55,51550.0,150.1345,150.1899,149.9684,150.0238,51550.0
2021-08-16 10:25:00,162.56,162.59,162.43,162.54,61867.0,150.033,150.0607,149.913,150.0145,61867.0
2021-08-16 10:30:00,162.54,162.78,162.42,162.43,62196.0,150.0145,150.236,149.9038,149.913,62196.0
2021-08-16 10:35:00,162.42,162.71,162.42,162.71,28373.0,149.9038,150.1714,149.9038,150.1714,28373.0
2021-08-16 10:40:00,162.71,162.83,162.67,162.7,19676.0,150.1714,150.2822,150.1345,150.1622,19676.0
2021-08-16 10:45:00,162.7,162.77,162.64,162.66,19590.0,150.1622,150.2268,150.1068,150.1253,19590.0
2021-08-16 10:50:00,162.63,162.75,162.61,162.7,32728.0,150.0976,150.2083,150.0791,150.1622,32728.0
2021-08-16 10:55:00,162.72,162.72,162.58,162.64,12548.0,150.1807,150.1807,150.0514,150.1068,12548.0
2021-08-16 11:00:00,162.65,162.76,162.62,162.62,32175.0,150.1161,150.2176,150.0884,150.0884,32175.0
2021-08-16 11:05:00,162.62,162.7,162.6,162.64,15891.0,150.0884,150.1622,150.0699,150.1068,15891.0
2021-08-16 11:10:00,162.65,162.73,162.63,162.68,12069.0,150.1161,150.1899,150.0976,150.1437,12069.0
2021-08-16 11:15:00,162.67,162.74,162.66,162.74,13988.0,150.1345,150.1991,150.1253,150.1991,13988.0
2021-08-16 11:20:00,162.74,162.84,162.74,162.81,21314.0,150.1991,150.2914,150.1991,150.2637,21314.0
2021-08-16 11:25:00,162.81,162.81,162.7,162.75,9236.0,150.2637,150.2637,150.1622,150.2083,9236.0
2021-08-16 11:30:00,162.75,162.9,162.74,162.88,24340.0,150.2083,150.3468,150.1991,150.3283,24340.0
2021-08-16 11:35:00,162.88,162.92,162.78,162.79,15826.0,150.3283,150.3652,150.236,150.2453,15826.0
2021-08-16 11:40:00,162.79,162.83,162.75,162.78,15908.0,150.2453,150.2822,150.2083,150.236,15908.0
2021-08-16 11:45:00,162.8,162.83,162.71,162.72,6828.0,150.2545,150.2822,150.1714,150.1807,6828.0
2021-08-16 11:50:00,162.72,162.76,162.71,162.75,12397.0,150.1807,150.2176,150.1714,150.2083,12397.0
2021-08-16 11:55:00,162.75,162.8,162.74,162.77,10692.0,150.2083,150.2545,150.1991,150.2268,10692.0
2021-08-16 12:00:00,162.8,162.84,162.78,162.83,8772.0,150.2545,150.2914,150.236,150.2822,8772.0
2021-08-16 12:05:00,162.81,162.84,162.77,162.78,10099.0,150.2637,150.2914,150.2268,150.236,10099.0
2021-08-16 12:10:00,162.79,162.79,162.73,162.78,12495.0,150.2453,150.2453,150.1899,150.236,12495.0
2021-08-16 12:15:00,162.78,162.79,162.75,162.77,6601.0,150.236,150.2453,150.2083,150.2268,6601.0
2021-08-16 12:20:00,162.77,162.86,162.76,162.86,8929.0,150.2268,150.3099,150.2176,150.3099,8929.0
2021-08-16 12:25:00,162.86,162.87,162.77,162.8,8184.0,150.3099,150.3191,150.2268,150.2545,8184.0
2021-08-16 12:30:00,162.79,162.83,162.7,162.7,5355.0,150.2453,150.2822,150.1622,150.1622,5355.0
2021-08-16 12:35:00,162.7,162.77,162.7,162.75,11991.0,150.1622,150.2268,150.1622,150.2083,11991.0
2021-08-16 12:40:00,162.78,162.82,162.76,162.8,9907.0,150.236,150.273,150.2176,150.2545,9907.0
2021-08-16 12:45:00,162.81,162.84,162.79,162.84,7696.0,150.2637,150.2914,150.2453,150.2914,7696.0
2021-08-16 12:50:00,162.83,162.91,162.83,162.87,11721.0,150.2822,150.356,150.2822,150.3191,11721.0
2021-08-16 12:55:00,162.87,162.87,162.82,162.87,7640.0,150.3191,150.3191,150.273,150.3191,7640.0
2021-08-16 13:00:00,162.87,162.87,162.8,162.86,18406.0,150.3191,150.3191,150.2545,150.3099,18406.0
2021-08-16 13:05:00,162.86,162.93,162.85,162.93,22307.0,150.3099,150.3745,150.3006,150.3745,22307.0
2021-08-16 13:10:00,162.92,162.95,162.9,162.95,19386.0,150.3652,150.3929,150.3468,150.3929,19386.0
2021-08-16 13:15:00,162.94,162.96,162.9,162.92,6754.0,150.3837,150.4022,150.3468,150.3652,6754.0
2021-08-16 13:20:00,162.91,162.92,162.85,162.86,9694.0,150.356,150.3652,150.3006,150.3099,9694.0
2021-08-16 13:25:00,162.87,162.95,162.87,162.92,14963.0,150.3191,150.3929,150.3191,150.3652,14963.0
2021-08-16 13:30:00,162.92,162.96,162.89,162.96,7660.0,150.3652,150.4022,150.3376,150.4022,7660.0
2021-08-16 13:35:00,162.96,162.96,162.93,162.94,6614.0,150.4022,150.4022,150.3745,150.3837,6614.0
2021-08-16 13:40:00,162.95,162.96,162.9,162.91,14553.0,150.3929,150.4022,150.3468,150.356,14553.0
2021-08-16 13:45:00,162.92,162.92,162.82,162.85,24132.0,150.3652,150.3652,150.273,150.3006,24132.0
2021-08-16 13:50:00,162.85,162.86,162.81,162.82,6466.0,150.3006,150.3099,150.2637,150.273,6466.0
2021-08-16 13:55:00,162.83,162.91,162.81,162.9,11196.0,150.2822,150.356,150.2637,150.3468,11196.0
2021-08-16 14:00:00,162.89,162.94,162.87,162.92,112361.0,150.3376,150.3837,150.3191,150.3652,112361.0
2021-08-16 14:05:00,162.96,163.0,162.91,162.98,12613.0,150.4022,150.4391,150.356,150.4206,12613.0
2021-08-16 14:10:00,162.98,163.0,162.96,163.0,5941.0,150.4206,150.4391,150.4022,150.4391,5941.0
2021-08-16 14:15:00,163.0,163.0,162.97,162.99,15381.0,150.4391,150.4391,150.4114,150.4299,15381.0
2021-08-16 14:20:00,162.96,162.98,162.94,162.94,10855.0,150.4022,150.4206,150.3837,150.3837,10855.0
2021-08-16 14:25:00,162.95,162.96,162.92,162.93,8165.0,150.3929,150.4022,150.3652,150.3745,8165.0
2021-08-16 14:30:00,162.94,162.96,162.92,162.95,8532.0,150.3837,150.4022,150.3652,150.3929,8532.0
2021-08-16 14:35:00,162.94,162.94,162.89,162.91,4877.0,150.3837,150.3837,150.3376,150.356,4877.0
2021-08-16 14:40:00,162.89,162.96,162.88,162.95,12191.0,150.3376,150.4022,150.3283,150.3929,12191.0
2021-08-16 14:45:00,162.95,163.06,162.95,163.05,7918.0,150.3929,150.4945,150.3929,150.4852,7918.0
2021-08-16 14:50:00,163.05,163.16,163.05,163.12,13271.0,150.4852,150.5868,150.4852,150.5498,13271.0
2021-08-16 14:55:00,163.1,163.12,163.05,163.06,5897.0,150.5314,150.5498,150.4852,150.4945,5897.0
2021-08-16 15:00:00,163.06,163.06,163.0,163.05,16544.0,150.4945,150.4945,150.4391,150.4852,16544.0
2021-08-16 15:05:00,163.05,163.05,163.01,163.03,11633.0,150.4852,150.4852,150.4483,150.4668,11633.0
2021-08-16 15:10:00,163.04,163.13,163.03,163.09,11151.0,150.476,150.5591,150.4668,150.5221,11151.0
2021-08-16 15:15:00,163.09,163.1,163.05,163.08,8815.0,150.5221,150.5314,150.4852,150.5129,8815.0
2021-08-16 15:20:00,163.08,163.16,163.06,163.08,41518.0,150.5129,150.5868,150.4945,150.5129,41518.0
2021-08-16 15:25:00,163.08,163.09,163.03,163.07,7049.0,150.5129,150.5221,150.4668,150.5037,7049.0
2021-08-16 15:30:00,163.07,163.1,163.0,163.1,10764.0,150.5037,150.5314,150.4391,150.5314,10764.0
2021-08-16 15:35:00,163.12,163.13,163.04,163.04,19443.0,150.5498,150.5591,150.476,150.476,19443.0
2021-08-16 15:40:00,163.04,163.08,163.01,163.04,29105.0,150.476,150.5129,150.4483,150.476,29105.0
2021-08-16 15:45:00,163.05,163.07,163.0,163.0,23120.0,150.4852,150.5037,150.4391,150.4391,23120.0
2021-08-16 15:50:00,163.01,163.2,163.01,163.15,56623.0,150.4483,150.6237,150.4483,150.5775,56623.0
2021-08-16 15:55:00,163.15,163.25,163.14,163.23,54325.0,150.5775,150.6698,150.5683,150.6514,54325.0
2021-08-17 09:30:00,162.37,162.41,162.07,162.38,49450.0,149.8576,149.8945,149.5807,149.8669,49450.0
2021-08-17 09:35:00,162.42,162.53,162.26,162.47,30730.0,149.9038,150.0053,149.7561,149.9499,30730.0
2021-08-17 09:40:00,162.46,162.56,162.33,162.52,63500.0,149.9407,150.033,149.8207,149.9961,63500.0
2021-08-17 09:45:00,162.54,162.56,162.33,162.37,55446.0,150.0145,150.033,149.8207,149.8576,55446.0
2021-08-17 09:50:00,162.35,162.44,162.31,162.35,111464.0,149.8392,149.9222,149.8023,149.8392,111464.0
2021-08-17 09:55:00,162.33,162.34,162.22,162.29,59452.0,149.8207,149.8299,149.7192,149.7838,59452.0
2021-08-17 10:00:00,162.27,162.35,162.15,162.23,77366.0,149.7653,149.8392,149.6546,149.7284,77366.0
2021-08-17 10:05:00,162.24,162.55,162.23,162.54,34036.0,149.7376,150.0238,149.7284,150.0145,34036.0
2021-08-17 10:10:00,162.52,162.91,162.52,162.89,64020.0,149.9961,150.356,149.9961,150.3376,64020.0
2021-08-17 10:15:00,162.88,162.88,162.75,162.81,46062.0,150.3283,150.3283,150.2083,150.2637,46062.0
2021-08-17 10:20:00,162.81,162.89,162.72,162.75,46698.0,150.2637,150.3376,150.1807,150.2083,46698.0
2021-08-17 10:25:00,162.74,162.84,162.74,162.79,26914.0,150.1991,150.2914,150.1991,150.2453,26914.0
2021-08-17 10:30:00,162.8,162.83,162.6,162.64,34297.0,150.2545,150.2822,150.0699,150.1068,34297.0
2021-08-17 10:35:00,162.65,162.69,162.44,162.44,68698.0,150.1161,150.153,149.9222,149.9222,68698.0
2021-08-17 10:40:00,162.42,162.6,162.42,162.56,36411.0,149.9038,150.0699,149.9038,150.033,36411.0
2021-08-17 10:45:00,162.55,162.63,162.46,162.63,36782.0,150.0238,150.0976,149.9407,150.0976,36782.0
2021-08-17 10:50:00,162.63,162.68,162.54,162.62,29749.0,150.0976,150.1437,150.0145,150.0884,29749.0
2021-08-17 10:55:00,162.62,162.62,162.46,162.49,25934.0,150.0884,150.0884,149.9407,149.9684,25934.0
2021-08-17 11:00:00,162.48,162.52,162.44,162.48,25435.0,149.9592,149.9961,149.9222,149.9592,25435.0
2021-08-17 11:05:00,162.46,162.46,162.39,162.44,15540.0,149.9407,149.9407,149.8761,149.9222,15540.0
2021-08-17 11:10:00,162.44,162.44,162.31,162.41,32129.0,149.9222,149.9222,149.8023,149.8945,32129.0
2021-08-17 11:15:00,162.41,162.49,162.35,162.49,16949.0,149.8945,149.9684,149.8392,149.9684,16949.0
2021-08-17 11:20:00,162.48,162.52,162.42,162.42,51687.0,149.9592,149.9961,149.9038,149.9038,51687.0
2021-08-17 11:25:00,162.41,162.41,162.26,162.34,24682.0,149.8945,149.8945,149.7561,149.8299,24682.0
2021-08-17 11:30:00,162.31,162.5,162.27,162.47,34699.0,149.8023,149.9776,149.7653,149.9499,34699.0
2021-08-17 11:35:00,162.48,162.5,162.3,162.33,31163.0,149.9592,149.9776,149.793,149.8207,31163.0
2021-08-17 11:40:00,162.34,162.37,162.24,162.33,14881.0,149.8299,149.8576,149.7376,149.8207,14881.0
2021-08-17 11:45:00,162.34,162.37,162.24,162.3,9012.0,149.8299,149.8576,149.7376,149.793,9012.0
2021-08-17 11:50:00,162.27,162.28,162.21,162.22,73432.0,149.7653,149.7746,149.71,149.7192,73432.0
2021-08-17 11:55:00,162.22,162.29,162.17,162.23,122186.0,149.7192,149.7838,149.673,149.7284,122186.0
2021-08-17 12:00:00,162.24,162.24,162.12,162.18,45952.0,149.7376,149.7376,149.6269,149.6823,45952.0
2021-08-17 12:05:00,162.18,162.28,162.13,162.13,28896.0,149.6823,149.7746,149.6361,149.6361,28896.0
2021-08-17 12:10:00,162.13,162.18,162.08,162.12,28612.0,149.6361,149.6823,149.59,149.6269,28612.0
2021-08-17 12:15:00,162.11,162.12,161.9,161.99,36365.0,149.6177,149.6269,149.4238,149.5069,36365.0
2021-08-17 12:20:00,161.99,162.09,161.98,162.06,22406.0,149.5069,149.5992,149.4977,149.5715,22406.0
2021-08-17 12:25:00,162.04,162.05,161.98,162.0,16868.0,149.5531,149.5623,149.4977,149.5161,16868.0
2021-08-17 12:30:00,162.01,162.01,161.77,161.79,43628.0,149.5254,149.5254,149.3039,149.3223,43628.0
2021-08-17 12:35:00,161.79,161.8,161.61,161.61,49895.0,149.3223,149.3316,149.1562,149.1562,49895.0
2021-08-17 12:40:00,161.6,161.64,161.53,161.61,48935.0,149.147,149.1839,149.0824,149.1562,48935.0
2021-08-17 12:45:00,161.63,161.63,161.41,161.44,38240.0,149.1747,149.1747,148.9716,148.9993,38240.0
2021-08-17 12:50:00,161.45,161.46,161.29,161.31,28400.0,149.0085,149.0178,148.8609,148.8793,28400.0
2021-08-17 12:55:00,161.29,161.29,161.2,161.22,16936.0,148.8609,148.8609,148.7778,148.7963,16936.0
2021-08-17 13:00:00,161.19,161.38,161.17,161.34,42002.0,148.7686,148.9439,148.7501,148.907,42002.0
2021-08-17 13:05:00,161.32,161.44,161.26,161.44,238397.0,148.8885,148.9993,148.8332,148.9993,238397.0
2021-08-17 13:10:00,161.43,161.63,161.4,161.63,125762.0,148.9901,149.1747,148.9624,149.1747,125762.0
2021-08-17 13:15:00,161.61,161.61,161.45,161.5,37133.0,149.1562,149.1562,149.0085,149.0547,37133.0
2021-08-17 13:20:00,161.49,161.54,161.38,161.41,49140.0,149.0454,149.0916,148.9439,148.9716,49140.0
2021-08-17 13:25:00,161.42,161.64,161.39,161.64,55718.0,148.9808,149.1839,148.9532,149.1839,55718.0
2021-08-17 13:30:00,161.61,161.62,161.53,161.59,18458.0,149.1562,149.1654,149.0824,149.1377,18458.0
2021-08-17 13:35:00,161.58,161.58,161.42,161.42,28105.0,149.1285,149.1285,148.9808,148.9808,28105.0
2021-08-17 13:40:00,161.42,161.42,161.31,161.38,36858.0,148.9808,148.9808,148.8793,148.9439,36858.0
2021-08-17 13:45:00,161.37,161.37,161.3,161.36,25463.0,148.9347,148.9347,148.8701,148.9255,25463.0
2021-08-17 13:50:00,161.36,161.52,161.32,161.47,37259.0,148.9255,149.0731,148.8885,149.027,37259.0
2021-08-17 13:55:00,161.47,161.67,161.47,161.66,23642.0,149.027,149.2116,149.027,149.2023,23642.0
2021-08-17 14:00:00,161.66,161.81,161.66,161.78,29541.0,149.2023,149.3408,149.2023,149.3131,29541.0
2021-08-17 14:05:00,161.78,161.86,161.78,161.81,105111.0,149.3131,149.3869,149.3131,149.3408,105111.0
2021-08-17 14:10:00,161.81,161.89,161.79,161.86,30232.0,149.3408,149.4146,149.3223,149.3869,30232.0
2021-08-17 14:15:00,161.86,161.91,161.86,161.86,19879.0,149.3869,149.4331,149.3869,149.3869,19879.0
2021-08-17 14:20:00,161.85,161.88,161.74,161.8,77985.0,149.3777,149.4054,149.2762,149.3316,77985.0
2021-08-17 14:25:00,161.8,161.82,161.66,161.68,28578.0,149.3316,149.35,149.2023,149.2208,28578.0
2021-08-17 14:30:00,161.68,161.71,161.6,161.6,39792.0,149.2208,149.2485,149.147,149.147,39792.0
2021-08-17 14:35:00,161.59,161.59,161.51,161.52,28294.0,149.1377,149.1377,149.0639,149.0731,28294.0
2021-08-17 14:40:00,161.52,161.63,161.5,161.63,36512.0,149.0731,149.1747,149.0547,149.1747,36512.0
2021-08-17 14:45:00,161.63,161.85,161.6,161.81,44116.0,149.1747,149.3777,149.147,149.3408,44116.0
2021-08-17 14:50:00,161.81,161.89,161.77,161.78,28207.0,149.3408,149.4146,149.3039,149.3131,28207.0
2021-08-17 14:55:00,161.78,162.02,161.78,161.99,55110.0,149.3131,149.5346,149.3131,149.5069,55110.0
2021-08-17 15:00:00,162.0,162.09,161.98,162.06,53582.0,149.5161,149.5992,149.4977,149.5715,53582.0
2021-08-17 15:05:00,162.05,162.17,162.01,162.14,53939.0,149.5623,149.673,149.5254,149.6454,53939.0
2021-08-17 15:10:00,162.14,162.16,162.06,162.06,42492.0,149.6454,149.6638,149.5715,149.5715,42492.0
2021-08-17 15:15:00,162.06,162.1,161.98,162.05,74509.0,149.5715,149.6084,149.4977,149.5623,74509.0
2021-08-17 15:20:00,162.06,162.1,161.98,161.98,34566.0,149.5715,149.6084,149.4977,149.4977,34566.0
2021-08-17 15:25:00,161.99,162.08,161.94,162.08,133155.0,149.5069,149.59,149.4608,149.59,133155.0
2021-08-17 15:30:00,162.09,162.17,162.08,162.12,54800.0,149.5992,149.673,149.59,149.6269,54800.0
2021-08-17 15:35:00,162.12,162.23,162.11,162.12,76875.0,149.6269,149.7284,149.6177,149.6269,76875.0
2021-08-17 15:40:00,162.1,162.1,161.97,162.06,69151.0,149.6084,149.6084,149.4885,149.5715,69151.0
2021-08-17 15:45:00,162.06,162.17,162.01,162.11,67890.0,149.5715,149.673,149.5254,149.6177,67890.0
2021-08-17 15:50:00,162.11,162.38,162.11,162.26,104741.0,149.6177,149.8669,149.6177,149.7561,104741.0
2021-08-17 15:55:00,162.26,162.42,162.25,162.4,138422.0,149.7561,149.9038,149.7469,149.8853,138422.0
2021-08-18 09:30:00,162.06,162.06,161.75,161.8,31404.0,149.5715,149.5715,149.2854,149.3316,31404.0
2021-08-18 09:35:00,161.79,162.0,161.76,161.76,45864.0,149.3223,149.5161,149.2946,149.2946,45864.0
2021-08-18 09:40:00,161.74,162.09,161.69,162.09,61427.0,149.2762,149.5992,149.23,149.5992,61427.0
2021-08-18 09:45:00,162.07,162.09,161.81,161.89,348814.0,149.5807,149.5992,149.3408,149.4146,348814.0
2021-08-18 09:50:00,161.9,162.02,161.7,162.02,87819.0,149.4238,149.5346,149.2393,149.5346,87819.0
2021-08-18 09:55:00,162.02,162.23,162.0,162.23,68647.0,149.5346,149.7284,149.5161,149.7284,68647.0
2021-08-18 10:00:00,162.23,162.36,162.17,162.34,21947.0,149.7284,149.8484,149.673,149.8299,21947.0
2021-08-18 10:05:00,162.28,162.32,162.1,162.14,26660.0,149.7746,149.8115,149.6084,149.6454,26660.0
2021-08-18 10:10:00,162.19,162.34,162.19,162.3,53445.0,149.6915,149.8299,149.6915,149.793,53445.0
2021-08-18 10:15:00,162.31,162.39,162.2,162.35,35973.0,149.8023,149.8761,149.7007,149.8392,35973.0
2021-08-18 10:20:00,162.35,162.41,162.3,162.39,39221.0,149.8392,149.8945,149.793,149.8761,39221.0
2021-08-18 10:25:00,162.38,162.43,162.31,162.33,14841.0,149.8669,149.913,149.8023,149.8207,14841.0
2021-08-18 10:30:00,162.33,162.44,162.31,162.38,32601.0,149.8207,149.9222,149.8023,149.8669,32601.0
2021-08-18 10:35:00,162.39,162.45,162.31,162.34,32103.0,149.8761,149.9315,149.8023,149.8299,32103.0
2021-08-18 10:40:00,162.34,162.35,162.26,162.28,37149.0,149.8299,149.8392,149.7561,149.7746,37149.0
2021-08-18 10:45:00,162.27,162.39,162.27,162.38,31684.0,149.7653,149.8761,149.7653,149.8669,31684.0
2021-08-18 10:50:00,162.37,162.53,162.32,162.33,24117.0,149.8576,150.0053,149.8115,149.8207,24117.0
2021-08-18 10:55:00,162.32,162.35,162.26,162.28,31466.0,149.8115,149.8392,149.7561,149.7746,31466.0
2021-08-18 11:00:00,162.29,162.3,162.2,162.29,53414.0,149.7838,149.793,149.7007,149.7838,53414.0
2021-08-18 11:05:00,162.29,162.35,162.26,162.31,41042.0,149.7838,149.8392,149.7561,149.8023,41042.0
2021-08-18 11:10:00,162.33,162.37,162.24,162.25,35457.0,149.8207,149.8576,149.7376,149.7469,35457.0
2021-08-18 11:15:00,162.24,162.29,162.19,162.27,33130.0,149.7376,149.7838,149.6915,149.7653,33130.0
2021-08-18 11:20:00,162.27,162.32,162.23,162.32,42015.0,149.7653,149.8115,149.7284,149.8115,42015.0
2021-08-18 11:25:00,162.32,162.37,162.29,162.36,29361.0,149.8115,149.8576,149.7838,149.8484,29361.0
2021-08-18 11:30:00,162.35,162.37,162.26,162.29,14303.0,149.8392,149.8576,149.7561,149.7838,14303.0
2021-08-18 11:35:00,162.29,162.38,162.26,162.34,25398.0,149.7838,149.8669,149.7561,149.8299,25398.0
2021-08-18 11:40:00,162.33,162.37,162.3,162.31,11117.0,149.8207,149.8576,149.793,149.8023,11117.0
2021-08-18 11:45:00,162.31,162.36,162.18,162.18,40624.0,149.8023,149.8484,149.6823,149.6823,40624.0
2021-08-18 11:50:00,162.19,162.28,162.15,162.22,14530.0,149.6915,149.7746,149.6546,149.7192,14530.0
2021-08-18 11:55:00,162.21,162.29,162.19,162.22,14021.0,149.71,149.7838,149.6915,149.7192,14021.0
2021-08-18 12:00:00,162.22,162.34,162.22,162.29,21593.0,149.7192,149.8299,149.7192,149.7838,21593.0
2021-08-18 12:05:00,162.3,162.32,162.27,162.29,6325.0,149.793,149.8115,149.7653,149.7838,6325.0
2021-08-18 12:10:00,162.28,162.3,162.27,162.27,10886.0,149.7746,149.793,149.7653,149.7653,10886.0
2021-08-18 12:15:00,162.28,162.29,162.18,162.18,15058.0,149.7746,149.7838,149.6823,149.6823,15058.0
2021-08-18 12:20:00,162.19,162.19,162.07,162.07,6008.0,149.6915,149.6915,149.5807,149.5807,6008.0
2021-08-18 12:25:00,162.07,162.09,161.95,161.96,32906.0,149.5807,149.5992,149.47,149.4792,32906.0
2021-08-18 12:30:00,161.96,161.99,161.92,161.98,14519.0,149.4792,149.5069,149.4423,149.4977,14519.0
2021-08-18 12:35:00,161.97,161.97,161.93,161.96,15262.0,149.4885,149.4885,149.4515,149.4792,15262.0
2021-08-18 12:40:00,161.94,161.99,161.92,161.98,12976.0,149.4608,149.5069,149.4423,149.4977,12976.0
2021-08-18 12:45:00,161.99,162.07,161.98,162.07,5456.0,149.5069,149.5807,149.4977,149.5807,5456.0
2021-08-18 12:50:00,162.06,162.13,162.04,162.1,14720.0,149.5715,149.6361,149.5531,149.6084,14720.0
2021-08-18 12:55:00,162.1,162.14,162.05,162.14,13479.0,149.6084,149.6454,149.5623,149.6454,13479.0
2021-08-18 13:00:00,162.13,162.14,162.01,162.05,22571.0,149.6361,149.6454,149.5254,149.5623,22571.0
2021-08-18 13:05:00,162.05,162.13,162.03,162.13,15921.0,149.5623,149.6361,149.5438,149.6361,15921.0
2021-08-18 13:10:00,162.13,162.14,162.09,162.11,5281.0,149.6361,149.6454,149.5992,149.6177,5281.0
2021-08-18 13:15:00,162.1,162.1,162.05,162.07,5153.0,149.6084,149.6084,149.5623,149.5807,5153.0
2021-08-18 13:20:00,162.08,162.11,162.06,162.08,6029.0,149.59,149.6177,149.5715,149.59,6029.0
2021-08-18 13:25:00,162.07,162.07,162.01,162.07,10148.0,149.5807,149.5807,149.5254,149.5807,10148.0
2021-08-18 13:30:00,162.08,162.13,162.06,162.13,5036.0,149.59,149.6361,149.5715,149.6361,5036.0
2021-08-18 13:35:00,162.13,162.18,162.13,162.17,6046.0,149.6361,149.6823,149.6361,149.673,6046.0
2021-08-18 13:40:00,162.17,162.21,162.17,162.21,9365.0,149.673,149.71,149.673,149.71,9365.0
2021-08-18 13:45:00,162.21,162.23,162.21,162.22,8600.0,149.71,149.7284,149.71,149.7192,8600.0
2021-08-18 13:50:00,162.21,162.24,162.18,162.24,12772.0,149.71,149.7376,149.6823,149.7376,12772.0
2021-08-18 13:55:00,162.24,162.24,162.19,162.2,52585.0,149.7376,149.7376,149.6915,149.7007,52585.0
2021-08-18 14:00:00,162.2,162.37,162.18,162.36,48546.0,149.7007,149.8576,149.6823,149.8484,48546.0
2021-08-18 14:05:00,162.37,162.38,162.27,162.29,56471.0,149.8576,149.8669,149.7653,149.7838,56471.0
2021-08-18 14:10:00,162.28,162.33,161.81,161.86,68332.0,149.7746,149.8207,149.3408,149.3869,68332.0
2021-08-18 14:15:00,161.85,161.94,161.58,161.74,42244.0,149.3777,149.4608,149.1285,149.2762,42244.0
2021-08-18 14:20:00,161.74,161.86,161.65,161.85,91962.0,149.2762,149.3869,149.1931,149.3777,91962.0
2021-08-18 14:25:00,161.85,162.03,161.81,162.01,35233.0,149.3777,149.5438,149.3408,149.5254,35233.0
2021-08-18 14:30:00,162.03,162.15,162.0,162.15,36036.0,149.5438,149.6546,149.5161,149.6546,36036.0
2021-08-18 14:35:00,162.13,162.15,162.02,162.02,31683.0,149.6361,149.6546,149.5346,149.5346,31683.0
2021-08-18 14:40:00,162.02,162.03,161.88,161.89,57723.0,149.5346,149.5438,149.4054,149.4146,57723.0
2021-08-18 14:45:00,161.88,161.88,161.78,161.82,22403.0,149.4054,149.4054,149.3131,149.35,22403.0
2021-08-18 14:50:00,161.79,161.84,161.7,161.74,36131.0,149.3223,149.3685,149.2393,149.2762,36131.0
2021-08-18 14:55:00,161.74,161.87,161.73,161.84,17125.0,149.2762,149.3962,149.2669,149.3685,17125.0
2021-08-18 15:00:00,161.81,161.83,161.69,161.72,24030.0,149.3408,149.3592,149.23,149.2577,24030.0
2021-08-18 15:05:00,161.72,161.78,161.68,161.68,14976.0,149.2577,149.3131,149.2208,149.2208,14976.0
2021-08-18 15:10:00,161.66,161.78,161.64,161.66,16360.0,149.2023,149.3131,149.1839,149.2023,16360.0
2021-08-18 15:15:00,161.69,161.77,161.64,161.77,53304.0,149.23,149.3039,149.1839,149.3039,53304.0
2021-08-18 15:20:00,161.78,161.78,161.6,161.6,18250.0,149.3131,149.3131,149.147,149.147,18250.0
2021-08-18 15:25:00,161.6,161.61,161.34,161.36,93337.0,149.147,149.1562,148.907,148.9255,93337.0
2021-08-18 15:30:00,161.35,161.35,161.13,161.17,139957.0,148.9162,148.9162,148.7132,148.7501,139957.0
2021-08-18 15:35:00,161.17,161.22,161.09,161.19,60123.0,148.7501,148.7963,148.6763,148.7686,60123.0
2021-08-18 15:40:00,161.2,161.37,161.18,161.35,77936.0,148.7778,148.9347,148.7593,148.9162,77936.0
2021-08-18 15:45:00,161.35,161.42,160.93,160.96,96331.0,148.9162,148.9808,148.5286,148.5563,96331.0
2021-08-18 15:50:00,160.95,160.97,160.78,160.92,126422.0,148.5471,148.5655,148.3902,148.5194,126422.0
2021-08-18 15:55:00,160.91,160.91,160.54,160.63,95319.0,148.5101,148.5101,148.1687,148.2517,95319.0
2021-08-19 09:30:00,159.47,160.05,159.36,160.05,51731.0,147.1811,147.7164,147.0796,147.7164,51731.0
2021-08-19 09:35:00,160.06,160.09,159.74,159.86,46895.0,147.7256,147.7533,147.4303,147.5411,46895.0
2021-08-19 09:40:00,159.94,160.07,159.71,159.99,125351.0,147.6149,147.7349,147.4026,147.661,125351.0
2021-08-19 09:45:00,159.99,160.38,159.91,160.08,182067.0,147.661,148.021,147.5872,147.7441,182067.0
2021-08-19 09:50:00,160.09,160.47,160.09,160.44,35495.0,147.7533,148.104,147.7533,148.0764,35495.0
2021-08-19 09:55:00,160.48,160.57,160.34,160.46,60398.0,148.1133,148.1963,147.9841,148.0948,60398.0
2021-08-19 10:00:00,160.46,160.69,160.27,160.65,132659.0,148.0948,148.3071,147.9195,148.2702,132659.0
2021-08-19 10:05:00,160.68,160.68,160.49,160.56,58471.0,148.2979,148.2979,148.1225,148.1871,58471.0
2021-08-19 10:10:00,160.56,160.63,160.4,160.53,76158.0,148.1871,148.2517,148.0394,148.1594,76158.0
2021-08-19 10:15:00,160.56,160.74,160.42,160.61,109377.0,148.1871,148.3532,148.0579,148.2333,109377.0
2021-08-19 10:20:00,160.59,160.64,160.31,160.31,46850.0,148.2148,148.2609,147.9564,147.9564,46850.0
2021-08-19 10:25:00,160.33,160.34,160.22,160.27,36308.0,147.9748,147.9841,147.8733,147.9195,36308.0
2021-08-19 10:30:00,160.27,160.29,160.03,160.05,59590.0,147.9195,147.9379,147.698,147.7164,59590.0
2021-08-19 10:35:00,160.03,160.04,159.77,159.81,35315.0,147.698,147.7072,147.458,147.4949,35315.0
2021-08-19 10:40:00,159.8,159.8,159.63,159.65,29839.0,147.4857,147.4857,147.3288,147.3472,29839.0
2021-08-19 10:45:00,159.67,159.74,159.59,159.61,28821.0,147.3657,147.4303,147.2919,147.3103,28821.0
2021-08-19 10:50:00,159.61,159.83,159.57,159.83,33222.0,147.3103,147.5134,147.2734,147.5134,33222.0
2021-08-19 10:55:00,159.82,160.24,159.81,160.24,73288.0,147.5041,147.8918,147.4949,147.8918,73288.0
2021-08-19 11:00:00,160.24,160.24,159.93,160.08,42802.0,147.8918,147.8918,147.6057,147.7441,42802.0
2021-08-19 11:05:00,160.08,160.12,159.85,159.88,28103.0,147.7441,147.781,147.5318,147.5595,28103.0
2021-08-19 11:10:00,159.89,159.95,159.78,159.9,39041.0,147.5687,147.6241,147.4672,147.578,39041.0
2021-08-19 11:15:00,159.91,159.96,159.75,159.95,17840.0,147.5872,147.6333,147.4395,147.6241,17840.0
2021-08-19 11:20:00,159.96,159.98,159.88,159.96,38634.0,147.6333,147.6518,147.5595,147.6333,38634.0
2021-08-19 11:25:00,159.95,159.95,159.66,159.71,34528.0,147.6241,147.6241,147.3565,147.4026,34528.0
2021-08-19 11:30:00,159.74,159.97,159.67,159.86,54765.0,147.4303,147.6426,147.3657,147.5411,54765.0
2021-08-19 11:35:00,159.86,159.87,159.72,159.76,42420.0,147.5411,147.5503,147.4118,147.4488,42420.0
2021-08-19 11:40:00,159.77,160.11,159.76,160.09,51107.0,147.458,147.7718,147.4488,147.7533,51107.0
2021-08-19 11:45:00,160.11,160.36,160.1,160.36,65505.0,147.7718,148.0025,147.7626,148.0025,65505.0
2021-08-19 11:50:00,160.36,160.41,160.31,160.34,32040.0,148.0025,148.0487,147.9564,147.9841,32040.0
2021-08-19 11:55:00,160.36,160.48,160.34,160.35,37786.0,148.0025,148.1133,147.9841,147.9933,37786.0
2021-08-19 12:00:00,160.35,160.47,160.35,160.39,32225.0,147.9933,148.104,147.9933,148.0302,32225.0
2021-08-19 12:05:00,160.37,160.42,160.1,160.1,24680.0,148.0118,148.0579,147.7626,147.7626,24680.0
2021-08-19 12:10:00,160.09,160.33,160.09,160.25,23926.0,147.7533,147.9748,147.7533,147.901,23926.0
2021-08-19 12:15:00,160.25,160.25,160.14,160.14,8368.0,147.901,147.901,147.7995,147.7995,8368.0
2021-08-19 12:20:00,160.15,160.24,160.1,160.18,29736.0,147.8087,147.8918,147.7626,147.8364,29736.0
2021-08-19 12:25:00,160.19,160.27,160.19,160.24,26446.0,147.8456,147.9195,147.8456,147.8918,26446.0
2021-08-19 12:30:00,160.25,160.29,160.15,160.19,16007.0,147.901,147.9379,147.8087,147.8456,16007.0
2021-08-19 12:35:00,160.21,160.3,160.15,160.28,20615.0,147.8641,147.9471,147.8087,147.9287,20615.0
2021-08-19 12:40:00,160.29,160.34,160.22,160.23,17054.0,147.9379,147.9841,147.8733,147.8825,17054.0
2021-08-19 12:45:00,160.23,160.28,160.22,160.27,16028.0,147.8825,147.9287,147.8733,147.9195,16028.0
2021-08-19 12:50:00,160.29,160.39,160.25,160.39,8952.0,147.9379,148.0302,147.901,148.0302,8952.0
2021-08-19 12:55:00,160.37,160.43,160.33,160.42,21011.0,148.0118,148.0671,147.9748,148.0579,21011.0
2021-08-19 13:00:00,160.44,160.44,160.17,160.17,15052.0,148.0764,148.0764,147.8272,147.8272,15052.0
2021-08-19 13:05:00,160.17,160.17,160.0,160.04,122967.0,147.8272,147.8272,147.6703,147.7072,122967.0
2021-08-19 13:10:00,160.06,160.17,160.04,160.13,17407.0,147.7256,147.8272,147.7072,147.7902,17407.0
2021-08-19 13:15:00,160.11,160.14,160.03,160.06,10843.0,147.7718,147.7995,147.698,147.7256,10843.0
2021-08-19 13:20:00,160.07,160.14,160.05,160.05,8666.0,147.7349,147.7995,147.7164,147.7164,8666.0
2021-08-19 13:25:00,160.07,160.07,159.85,159.86,18942.0,147.7349,147.7349,147.5318,147.5411,18942.0
2021-08-19 13:30:00,159.85,159.89,159.75,159.82,29366.0,147.5318,147.5687,147.4395,147.5041,29366.0
2021-08-19 13:35:00,159.82,159.9,159.76,159.89,18382.0,147.5041,147.578,147.4488,147.5687,18382.0
2021-08-19 13:40:00,159.89,160.09,159.89,159.99,44727.0,147.5687,147.7533,147.5687,147.661,44727.0
2021-08-19 13:45:00,159.96,159.98,159.86,159.95,19681.0,147.6333,147.6518,147.5411,147.6241,19681.0
2021-08-19 13:50:00,159.95,159.96,159.85,159.85,20476.0,147.6241,147.6333,147.5318,147.5318,20476.0
2021-08-19 13:55:00,159.85,159.86,159.65,159.65,23796.0,147.5318,147.5411,147.3472,147.3472,23796.0
2021-08-19 14:00:00,159.65,159.79,159.57,159.57,27095.0,147.3472,147.4764,147.2734,147.2734,27095.0
2021-08-19 14:05:00,159.61,159.71,159.55,159.68,54631.0,147.3103,147.4026,147.2549,147.3749,54631.0
2021-08-19 14:10:00,159.69,159.77,159.59,159.71,22984.0,147.3842,147.458,147.2919,147.4026,22984.0
2021-08-19 14:15:00,159.71,159.75,159.63,159.75,52260.0,147.4026,147.4395,147.3288,147.4395,52260.0
2021-08-19 14:20:00,159.73,159.8,159.65,159.8,31875.0,147.4211,147.4857,147.3472,147.4857,31875.0
2021-08-19 14:25:00,159.8,159.88,159.48,159.51,149273.0,147.4857,147.5595,147.1903,147.218,149273.0
2021-08-19 14:30:00,159.5,159.59,159.25,159.59,72159.0,147.2088,147.2919,146.9781,147.2919,72159.0
2021-08-19 14:35:00,159.56,159.76,159.56,159.67,43399.0,147.2642,147.4488,147.2642,147.3657,43399.0
2021-08-19 14:40:00,159.64,159.7,159.53,159.67,48556.0,147.338,147.3934,147.2365,147.3657,48556.0
2021-08-19 14:45:00,159.66,159.71,159.53,159.7,43084.0,147.3565,147.4026,147.2365,147.3934,43084.0
2021-08-19 14:50:00,159.66,159.97,159.52,159.97,80912.0,147.3565,147.6426,147.2273,147.6426,80912.0
2021-08-19 14:55:00,159.94,160.03,159.9,159.99,38207.0,147.6149,147.698,147.578,147.661,38207.0
2021-08-19 15:00:00,160.0,160.22,160.0,160.21,33276.0,147.6703,147.8733,147.6703,147.8641,33276.0
2021-08-19 15:05:00,160.21,160.24,160.15,160.22,34418.0,147.8641,147.8918,147.8087,147.8733,34418.0
2021-08-19 15:10:00,160.23,160.28,160.1,160.14,27094.0,147.8825,147.9287,147.7626,147.7995,27094.0
2021-08-19 15:15:00,160.14,160.28,160.13,160.26,61518.0,147.7995,147.9287,147.7902,147.9102,61518.0
2021-08-19 15:20:00,160.27,160.39,160.23,160.38,26127.0,147.9195,148.0302,147.8825,148.021,26127.0
2021-08-19 15:25:00,160.38,160.5,160.37,160.49,31379.0,148.021,148.1317,148.0118,148.1225,31379.0
2021-08-19 15:30:00,160.49,160.51,160.34,160.49,39232.0,148.1225,148.141,147.9841,148.1225,39232.0
2021-08-19 15:35:00,160.49,160.51,160.25,160.26,57062.0,148.1225,148.141,147.901,147.9102,57062.0
2021-08-19 15:40:00,160.26,160.27,160.01,160.11,64207.0,147.9102,147.9195,147.6795,147.7718,64207.0
2021-08-19 15:45:00,160.1,160.1,159.95,160.08,51521.0,147.7626,147.7626,147.6241,147.7441,51521.0
2021-08-19 15:50:00,160.07,160.25,159.97,160.03,52668.0,147.7349,147.901,147.6426,147.698,52668.0
2021-08-19 15:55:00,160.03,160.14,159.92,160.14,77347.0,147.698,147.7995,147.5964,147.7995,77347.0
2021-08-20 09:30:00,160.05,160.05,159.7,160.0,64270.0,147.7164,147.7164,147.3934,147.6703,64270.0
2021-08-20 09:35:00,160.07,160.42,160.07,160.23,16162.0,147.7349,148.0579,147.7349,147.8825,16162.0
2021-08-20 09:40:00,160.29,160.36,160.0,160.36,56265.0,147.9379,148.0025,147.6703,148.0025,56265.0
2021-08-20 09:45:00,160.39,160.68,160.38,160.6,85762.0,148.0302,148.2979,148.021,148.224,85762.0
2021-08-20 09:50:00,160.58,160.6,160.34,160.34,18017.0,148.2056,148.224,147.9841,147.9841,18017.0
2021-08-20 09:55:00,160.34,160.61,160.34,160.45,27993.0,147.9841,148.2333,147.9841,148.0856,27993.0
2021-08-20 10:00:00,160.48,160.75,160.39,160.72,44502.0,148.1133,148.3625,148.0302,148.3348,44502.0
2021-08-20 10:05:00,160.71,160.77,160.67,160.7,35378.0,148.3256,148.3809,148.2886,148.3163,35378.0
2021-08-20 10:10:00,160.72,160.73,160.46,160.48,27132.0,148.3348,148.344,148.0948,148.1133,27132.0
2021-08-20 10:15:00,160.5,160.7,160.33,160.68,27085.0,148.1317,148.3163,147.9748,148.2979,27085.0
2021-08-20 10:20:00,160.68,160.85,160.68,160.75,43920.0,148.2979,148.4548,148.2979,148.3625,43920.0
2021-08-20 10:25:00,160.75,160.75,160.62,160.68,24375.0,148.3625,148.3625,148.2425,148.2979,24375.0
2021-08-20 10:30:00,160.69,160.81,160.67,160.74,20544.0,148.3071,148.4178,148.2886,148.3532,20544.0
2021-08-20 10:35:00,160.75,160.81,160.61,160.66,100757.0,148.3625,148.4178,148.2333,148.2794,100757.0
2021-08-20 10:40:00,160.67,160.67,160.48,160.52,44774.0,148.2886,148.2886,148.1133,148.1502,44774.0
2021-08-20 10:45:00,160.51,160.61,160.48,160.56,14822.0,148.141,148.2333,148.1133,148.1871,14822.0
2021-08-20 10:50:00,160.55,160.58,160.48,160.58,15764.0,148.1779,148.2056,148.1133,148.2056,15764.0
2021-08-20 10:55:00,160.59,160.6,160.47,160.52,38696.0,148.2148,148.224,148.104,148.1502,38696.0
2021-08-20 11:00:00,160.51,160.6,160.51,160.53,20491.0,148.141,148.224,148.141,148.1594,20491.0
2021-08-20 11:05:00,160.53,160.73,160.53,160.71,17377.0,148.1594,148.344,148.1594,148.3256,17377.0
2021-08-20 11:10:00,160.71,160.82,160.71,160.81,20626.0,148.3256,148.4271,148.3256,148.4178,20626.0
2021-08-20 11:15:00,160.81,160.84,160.79,160.81,20349.0,148.4178,148.4455,148.3994,148.4178,20349.0
2021-08-20 11:20:00,160.8,160.88,160.8,160.86,4781.0,148.4086,148.4825,148.4086,148.464,4781.0
2021-08-20 11:25:00,160.86,160.89,160.72,160.73,19928.0,148.464,148.4917,148.3348,148.344,19928.0
2021-08-20 11:30:00,160.72,160.91,160.72,160.91,35467.0,148.3348,148.5101,148.3348,148.5101,35467.0
2021-08-20 11:35:00,160.9,160.94,160.83,160.87,23121.0,148.5009,148.5378,148.4363,148.4732,23121.0
2021-08-20 11:40:00,160.87,160.98,160.87,160.96,15108.0,148.4732,148.5747,148.4732,148.5563,15108.0
2021-08-20 11:45:00,160.97,160.97,160.89,160.91,19511.0,148.5655,148.5655,148.4917,148.5101,19511.0
2021-08-20 11:50:00,160.92,160.96,160.88,160.91,21160.0,148.5194,148.5563,148.4825,148.5101,21160.0
2021-08-20 11:55:00,160.91,161.04,160.87,161.04,20320.0,148.5101,148.6301,148.4732,148.6301,20320.0
2021-08-20 12:00:00,161.06,161.19,161.01,161.18,24537.0,148.6486,148.7686,148.6024,148.7593,24537.0
2021-08-20 12:05:00,161.19,161.2,161.09,161.1,33781.0,148.7686,148.7778,148.6763,148.6855,33781.0
2021-08-20 12:10:00,161.1,161.11,161.02,161.04,24248.0,148.6855,148.6947,148.6117,148.6301,24248.0
2021-08-20 12:15:00,161.03,161.06,160.98,160.98,18529.0,148.6209,148.6486,148.5747,148.5747,18529.0
2021-08-20 12:20:00,161.01,161.06,160.99,161.06,30847.0,148.6024,148.6486,148.584,148.6486,30847.0
2021-08-20 12:25:00,161.05,161.24,161.04,161.24,24245.0,148.6394,148.8147,148.6301,148.8147,24245.0
2021-08-20 12:30:00,161.23,161.26,161.18,161.18,14255.0,148.8055,148.8332,148.7593,148.7593,14255.0
2021-08-20 12:35:00,161.18,161.24,161.18,161.21,16634.0,148.7593,148.8147,148.7593,148.787,16634.0
2021-08-20 12:40:00,161.21,161.3,161.2,161.29,11964.0,148.787,148.8701,148.7778,148.8609,11964.0
2021-08-20 12:45:00,161.26,161.35,161.26,161.34,6062.0,148.8332,148.9162,148.8332,148.907,6062.0
2021-08-20 12:50:00,161.33,161.34,161.29,161.32,11141.0,148.8978,148.907,148.8609,148.8885,11141.0
2021-08-20 12:55:00,161.32,161.33,161.19,161.19,11559.0,148.8885,148.8978,148.7686,148.7686,11559.0
2021-08-20 13:00:00,161.19,161.26,161.19,161.25,40024.0,148.7686,148.8332,148.7686,148.8239,40024.0
2021-08-20 13:05:00,161.27,161.28,161.22,161.25,7017.0,148.8424,148.8516,148.7963,148.8239,7017.0
2021-08-20 13:10:00,161.25,161.29,161.23,161.28,9752.0,148.8239,148.8609,148.8055,148.8516,9752.0
2021-08-20 13:15:00,161.26,161.3,161.26,161.28,10433.0,148.8332,148.8701,148.8332,148.8516,10433.0
2021-08-20 13:20:00,161.28,161.3,161.2,161.23,39365.0,148.8516,148.8701,148.7778,148.8055,39365.0
2021-08-20 13:25:00,161.2,161.22,161.15,161.16,17282.0,148.7778,148.7963,148.7316,148.7409,17282.0
2021-08-20 13:30:00,161.15,161.18,161.12,161.14,43356.0,148.7316,148.7593,148.704,148.7224,43356.0
2021-08-20 13:35:00,161.15,161.16,161.08,161.08,12059.0,148.7316,148.7409,148.667,148.667,12059.0
2021-08-20 13:40:00,161.08,161.12,161.05,161.08,15043.0,148.667,148.704,148.6394,148.667,15043.0
2021-08-20 13:45:00,161.09,161.12,161.03,161.03,13313.0,148.6763,148.704,148.6209,148.6209,13313.0
2021-08-20 13:50:00,161.04,161.12,161.02,161.05,19901.0,148.6301,148.704,148.6117,148.6394,19901.0
2021-08-20 13:55:00,161.06,161.07,160.95,160.96,16545.0,148.6486,148.6578,148.5471,148.5563,16545.0
2021-08-20 14:00:00,160.97,161.11,160.95,161.07,32192.0,148.5655,148.6947,148.5471,148.6578,32192.0
2021-08-20 14:05:00,161.08,161.14,161.07,161.11,36271.0,148.667,148.7224,148.6578,148.6947,36271.0
2021-08-20 14:10:00,161.14,161.14,161.09,161.11,9087.0,148.7224,148.7224,148.6763,148.6947,9087.0
2021-08-20 14:15:00,161.09,161.14,161.06,161.09,21706.0,148.6763,148.7224,148.6486,148.6763,21706.0
2021-08-20 14:20:00,161.06,161.06,160.84,160.87,12022.0,148.6486,148.6486,148.4455,148.4732,12022.0
2021-08-20 14:25:00,160.88,160.96,160.88,160.88,27032.0,148.4825,148.5563,148.4825,148.4825,27032.0
2021-08-20 14:30:00,160.88,160.92,160.84,160.87,13505.0,148.4825,148.5194,148.4455,148.4732,13505.0
2021-08-20 14:35:00,160.85,160.92,160.85,160.88,8859.0,148.4548,148.5194,148.4548,148.4825,8859.0
2021-08-20 14:40:00,160.88,160.96,160.88,160.9,16062.0,148.4825,148.5563,148.4825,148.5009,16062.0
2021-08-20 14:45:00,160.89,160.91,160.81,160.82,14071.0,148.4917,148.5101,148.4178,148.4271,14071.0
2021-08-20 14:50:00,160.83,160.9,160.83,160.88,7765.0,148.4363,148.5009,148.4363,148.4825,7765.0
2021-08-20 14:55:00,160.88,160.93,160.88,160.92,12907.0,148.4825,148.5286,148.4825,148.5194,12907.0
2021-08-20 15:00:00,160.91,161.03,160.9,160.95,9888.0,148.5101,148.6209,148.5009,148.5471,9888.0
2021-08-20 15:05:00,160.94,160.98,160.88,160.95,12436.0,148.5378,148.5747,148.4825,148.5471,12436.0
2021-08-20 15:10:00,160.94,161.04,160.93,161.04,23285.0,148.5378,148.6301,148.5286,148.6301,23285.0
2021-08-20 15:15:00,161.04,161.07,161.01,161.01,9174.0,148.6301,148.6578,148.6024,148.6024,9174.0
2021-08-20 15:20:00,161.0,161.11,160.99,161.09,22517.0,148.5932,148.6947,148.584,148.6763,22517.0
2021-08-20 15:25:00,161.09,161.16,161.07,161.15,20406.0,148.6763,148.7409,148.6578,148.7316,20406.0
2021-08-20 15:30:00,161.15,161.17,161.06,161.17,20615.0,148.7316,148.7501,148.6486,148.7501,20615.0
2021-08-20 15:35:00,161.16,161.16,161.1,161.12,16665.0,148.7409,148.7409,148.6855,148.704,16665.0
2021-08-20 15:40:00,161.13,161.18,161.08,161.17,9776.0,148.7132,148.7593,148.667,148.7501,9776.0
2021-08-20 15:45:00,161.16,161.26,161.14,161.14,40206.0,148.7409,148.8332,148.7224,148.7224,40206.0
2021-08-20 15:50:00,161.15,161.22,161.1,161.12,41414.0,148.7316,148.7963,148.6855,148.704,41414.0
2021-08-20 15:55:00,161.12,161.16,161.07,161.09,75634.0,148.704,148.7409,148.6578,148.6763,75634.0
2021-08-23 09:30:00,161.75,162.13,161.75,162.13,50484.0,149.2854,149.6361,149.2854,149.6361,50484.0
2021-08-23 09:35:00,162.17,162.24,162.04,162.04,31818.0,149.673,149.7376,149.5531,149.5531,31818.0
2021-08-23 09:40:00,162.1,162.21,162.01,162.06,29005.0,149.6084,149.71,149.5254,149.5715,29005.0
2021-08-23 09:45:00,162.03,162.04,161.89,162.0,33630.0,149.5438,149.5531,149.4146,149.5161,33630.0
2021-08-23 09:50:00,162.0,162.13,162.0,162.09,47382.0,149.5161,149.6361,149.5161,149.5992,47382.0
2021-08-23 09:55:00,162.14,162.21,162.02,162.2,19675.0,149.6454,149.71,149.5346,149.7007,19675.0
2021-08-23 10:00:00,162.21,162.28,162.15,162.17,88353.0,149.71,149.7746,149.6546,149.673,88353.0
2021-08-23 10:05:00,162.16,162.24,162.06,162.07,32726.0,149.6638,149.7376,149.5715,149.5807,32726.0
2021-08-23 10:10:00,162.08,162.24,162.08,162.21,37685.0,149.59,149.7376,149.59,149.71,37685.0
2021-08-23 10:15:00,162.23,162.33,162.23,162.27,27315.0,149.7284,149.8207,149.7284,149.7653,27315.0
2021-08-23 10:20:00,162.28,162.3,162.19,162.28,16237.0,149.7746,149.793,149.6915,149.7746,16237.0
2021-08-23 10:25:00,162.3,162.31,162.14,162.14,19292.0,149.793,149.8023,149.6454,149.6454,19292.0
2021-08-23 10:30:00,162.12,162.16,162.02,162.08,23008.0,149.6269,149.6638,149.5346,149.59,23008.0
2021-08-23 10:35:00,162.07,162.16,162.03,162.13,26992.0,149.5807,149.6638,149.5438,149.6361,26992.0
2021-08-23 10:40:00,162.13,162.22,162.1,162.13,23056.0,149.6361,149.7192,149.6084,149.6361,23056.0
2021-08-23 10:45:00,162.13,162.2,162.1,162.17,19016.0,149.6361,149.7007,149.6084,149.673,19016.0
2021-08-23 10:50:00,162.18,162.23,162.18,162.2,10703.0,149.6823,149.7284,149.6823,149.7007,10703.0
2021-08-23 10:55:00,162.19,162.26,162.19,162.2,18258.0,149.6915,149.7561,149.6915,149.7007,18258.0
2021-08-23 11:00:00,162.21,162.29,162.2,162.29,18082.0,149.71,149.7838,149.7007,149.7838,18082.0
2021-08-23 11:05:00,162.34,162.38,162.32,162.38,12715.0,149.8299,149.8669,149.8115,149.8669,12715.0
2021-08-23 11:10:00,162.41,162.43,162.37,162.4,21311.0,149.8945,149.913,149.8576,149.8853,21311.0
2021-08-23 11:15:00,162.4,162.42,162.32,162.33,14197.0,149.8853,149.9038,149.8115,149.8207,14197.0
2021-08-23 11:20:00,162.33,162.41,162.33,162.37,7097.0,149.8207,149.8945,149.8207,149.8576,7097.0
2021-08-23 11:25:00,162.37,162.37,162.29,162.34,29681.0,149.8576,149.8576,149.7838,149.8299,29681.0
2021-08-23 11:30:00,162.33,162.36,162.32,162.32,9956.0,149.8207,149.8484,149.8115,149.8115,9956.0
2021-08-23 11:35:00,162.31,162.35,162.29,162.29,4850.0,149.8023,149.8392,149.7838,149.7838,4850.0
2021-08-23 11:40:00,162.33,162.33,162.28,162.32,7591.0,149.8207,149.8207,149.7746,149.8115,7591.0
2021-08-23 11:45:00,162.31,162.31,162.26,162.26,6055.0,149.8023,149.8023,149.7561,149.7561,6055.0
2021-08-23 11:50:00,162.25,162.27,162.22,162.26,9815.0,149.7469,149.7653,149.7192,149.7561,9815.0
2021-08-23 11:55:00,162.27,162.31,162.27,162.28,16994.0,149.7653,149.8023,149.7653,149.7746,16994.0
2021-08-23 12:00:00,162.3,162.36,162.3,162.36,7129.0,149.793,149.8484,149.793,149.8484,7129.0
2021-08-23 12:05:00,162.36,162.42,162.34,162.38,3288.0,149.8484,149.9038,149.8299,149.8669,3288.0
2021-08-23 12:10:00,162.38,162.39,162.33,162.33,2686.0,149.8669,149.8761,149.8207,149.8207,2686.0
2021-08-23 12:15:00,162.34,162.41,162.34,162.41,6952.0,149.8299,149.8945,149.8299,149.8945,6952.0
2021-08-23 12:20:00,162.41,162.41,162.37,162.38,9762.0,149.8945,149.8945,149.8576,149.8669,9762.0
2021-08-23 12:25:00,162.38,162.38,162.35,162.37,5219.0,149.8669,149.8669,149.8392,149.8576,5219.0
2021-08-23 12:30:00,162.36,162.38,162.35,162.38,8352.0,149.8484,149.8669,149.8392,149.8669,8352.0
2021-08-23 12:35:00,162.37,162.38,162.35,162.36,3800.0,149.8576,149.8669,149.8392,149.8484,3800.0
2021-08-23 12:40:00,162.36,162.41,162.36,162.39,3323.0,149.8484,149.8945,149.8484,149.8761,3323.0
2021-08-23 12:45:00,162.38,162.38,162.29,162.29,2135.0,149.8669,149.8669,149.7838,149.7838,2135.0
2021-08-23 12:50:00,162.29,162.35,162.28,162.34,9066.0,149.7838,149.8392,149.7746,149.8299,9066.0
2021-08-23 12:55:00,162.34,162.43,162.33,162.43,8394.0,149.8299,149.913,149.8207,149.913,8394.0
2021-08-23 13:00:00,162.44,162.45,162.4,162.42,7077.0,149.9222,149.9315,149.8853,149.9038,7077.0
2021-08-23 13:05:00,162.41,162.49,162.39,162.49,9456.0,149.8945,149.9684,149.8761,149.9684,9456.0
2021-08-23 13:10:00,162.5,162.53,162.47,162.53,8662.0,149.9776,150.0053,149.9499,150.0053,8662.0
2021-08-23 13:15:00,162.52,162.52,162.41,162.41,2300.0,149.9961,149.9961,149.8945,149.8945,2300.0
2021-08-23 13:20:00,162.41,162.43,162.39,162.41,12371.0,149.8945,149.913,149.8761,149.8945,12371.0
2021-08-23 13:25:00,162.41,162.41,162.31,162.36,29175.0,149.8945,149.8945,149.8023,149.8484,29175.0
2021-08-23 13:30:00,162.36,162.43,162.33,162.43,6271.0,149.8484,149.913,149.8207,149.913,6271.0
2021-08-23 13:35:00,162.42,162.42,162.25,162.25,53807.0,149.9038,149.9038,149.7469,149.7469,53807.0
2021-08-23 13:40:00,162.29,162.31,162.28,162.3,4156.0,149.7838,149.8023,149.7746,149.793,4156.0
2021-08-23 13:45:00,162.31,162.32,162.28,162.3,5542.0,149.8023,149.8115,149.7746,149.793,5542.0
2021-08-23 13:50:00,162.31,162.31,162.26,162.29,5658.0,149.8023,149.8023,149.7561,149.7838,5658.0
2021-08-23 13:55:00,162.3,162.32,162.29,162.31,9631.0,149.793,149.8115,149.7838,149.8023,9631.0
2021-08-23 14:00:00,162.31,162.35,162.3,162.34,6129.0,149.8023,149.8392,149.793,149.8299,6129.0
2021-08-23 14:05:00,162.37,162.39,162.37,162.38,9294.0,149.8576,149.8761,149.8576,149.8669,9294.0
2021-08-23 14:10:00,162.38,162.41,162.32,162.32,24899.0,149.8669,149.8945,149.8115,149.8115,24899.0
2021-08-23 14:15:00,162.28,162.31,162.24,162.31,105916.0,149.7746,149.8023,149.7376,149.8023,105916.0
2021-08-23 14:20:00,162.31,162.36,162.29,162.34,6870.0,149.8023,149.8484,149.7838,149.8299,6870.0
2021-08-23 14:25:00,162.34,162.35,162.3,162.31,11629.0,149.8299,149.8392,149.793,149.8023,11629.0
2021-08-23 14:30:00,162.3,162.34,162.3,162.33,2600.0,149.793,149.8299,149.793,149.8207,2600.0
2021-08-23 14:35:00,162.34,162.35,162.33,162.35,3572.0,149.8299,149.8392,149.8207,149.8392,3572.0
2021-08-23 14:40:00,162.35,162.36,162.32,162.33,4746.0,149.8392,149.8484,149.8115,149.8207,4746.0
2021-08-23 14:45:00,162.33,162.37,162.33,162.36,4748.0,149.8207,149.8576,149.8207,149.8484,4748.0
2021-08-23 14:50:00,162.35,162.41,162.34,162.39,10655.0,149.8392,149.8945,149.8299,149.8761,10655.0
2021-08-23 14:55:00,162.37,162.38,162.36,162.38,6631.0,149.8576,149.8669,149.8484,149.8669,6631.0
2021-08-23 15:00:00,162.37,162.38,162.35,162.37,11931.0,149.8576,149.8669,149.8392,149.8576,11931.0
2021-08-23 15:05:00,162.37,162.37,162.34,162.34,7177.0,149.8576,149.8576,149.8299,149.8299,7177.0
2021-08-23 15:10:00,162.34,162.34,162.28,162.3,8690.0,149.8299,149.8299,149.7746,149.793,8690.0
2021-08-23 15:15:00,162.31,162.33,162.29,162.31,15133.0,149.8023,149.8207,149.7838,149.8023,15133.0
2021-08-23 15:20:00,162.31,162.37,162.29,162.33,27840.0,149.8023,149.8576,149.7838,149.8207,27840.0
2021-08-23 15:25:00,162.34,162.39,162.33,162.38,7940.0,149.8299,149.8761,149.8207,149.8669,7940.0
2021-08-23 15:30:00,162.38,162.41,162.33,162.4,18787.0,149.8669,149.8945,149.8207,149.8853,18787.0
2021-08-23 15:35:00,162.4,162.41,162.31,162.31,23704.0,149.8853,149.8945,149.8023,149.8023,23704.0
2021-08-23 15:40:00,162.31,162.31,162.26,162.26,11445.0,149.8023,149.8023,149.7561,149.7561,11445.0
2021-08-23 15:45:00,162.26,162.3,162.23,162.28,44396.0,149.7561,149.793,149.7284,149.7746,44396.0
2021-08-23 15:50:00,162.27,162.31,162.2,162.21,60573.0,149.7653,149.8023,149.7007,149.71,60573.0
2021-08-23 15:55:00,162.21,162.21,162.04,162.09,140183.0,149.71,149.71,149.5531,149.5992,140183.0
2021-08-24 09:30:00,162.41,162.5,162.27,162.42,76530.0,149.8945,149.9776,149.7653,149.9038,76530.0
2021-08-24 09:35:00,162.33,162.62,162.33,162.54,26061.0,149.8207,150.0884,149.8207,150.0145,26061.0
2021-08-24 09:40:00,162.58,162.63,162.49,162.49,20863.0,150.0514,150.0976,149.9684,149.9684,20863.0
2021-08-24 09:45:00,162.49,162.54,162.38,162.54,18620.0,149.9684,150.0145,149.8669,150.0145,18620.0
2021-08-24 09:50:00,162.52,162.64,162.45,162.55,8612.0,149.9961,150.1068,149.9315,150.0238,8612.0
2021-08-24 09:55:00,162.53,162.63,162.49,162.58,43817.0,150.0053,150.0976,149.9684,150.0514,43817.0
2021-08-24 10:00:00,162.59,162.65,162.42,162.44,24204.0,150.0607,150.1161,149.9038,149.9222,24204.0
2021-08-24 10:05:00,162.38,162.44,162.32,162.34,38513.0,149.8669,149.9222,149.8115,149.8299,38513.0
2021-08-24 10:10:00,162.33,162.53,162.33,162.49,14291.0,149.8207,150.0053,149.8207,149.9684,14291.0
2021-08-24 10:15:00,162.52,162.57,162.47,162.57,15337.0,149.9961,150.0422,149.9499,150.0422,15337.0
2021-08-24 10:20:00,162.56,162.56,162.42,162.42,11405.0,150.033,150.033,149.9038,149.9038,11405.0
2021-08-24 10:25:00,162.41,162.54,162.41,162.54,6917.0,149.8945,150.0145,149.8945,150.0145,6917.0
2021-08-24 10:30:00,162.55,162.55,162.45,162.49,12316.0,150.0238,150.0238,149.9315,149.9684,12316.0
2021-08-24 10:35:00,162.5,162.56,162.48,162.5,11017.0,149.9776,150.033,149.9592,149.9776,11017.0
2021-08-24 10:40:00,162.5,162.54,162.48,162.52,45316.0,149.9776,150.0145,149.9592,149.9961,45316.0
2021-08-24 10:45:00,162.52,162.59,162.51,162.59,18076.0,149.9961,150.0607,149.9868,150.0607,18076.0
2021-08-24 10:50:00,162.6,162.61,162.56,162.58,18183.0,150.0699,150.0791,150.033,150.0514,18183.0
2021-08-24 10:55:00,162.59,162.6,162.54,162.57,26119.0,150.0607,150.0699,150.0145,150.0422,26119.0
2021-08-24 11:00:00,162.57,162.63,162.57,162.6,12623.0,150.0422,150.0976,150.0422,150.0699,12623.0
2021-08-24 11:05:00,162.61,162.64,162.57,162.64,15650.0,150.0791,150.1068,150.0422,150.1068,15650.0
2021-08-24 11:10:00,162.63,162.67,162.63,162.67,7773.0,150.0976,150.1345,150.0976,150.1345,7773.0
2021-08-24 11:15:00,162.67,162.68,162.61,162.61,7191.0,150.1345,150.1437,150.0791,150.0791,7191.0
2021-08-24 11:20:00,162.61,162.67,162.61,162.64,11695.0,150.0791,150.1345,150.0791,150.1068,11695.0
2021-08-24 11:25:00,162.64,162.64,162.58,162.6,23030.0,150.1068,150.1068,150.0514,150.0699,23030.0
2021-08-24 11:30:00,162.59,162.59,162.52,162.52,19574.0,150.0607,150.0607,149.9961,149.9961,19574.0
2021-08-24 11:35:00,162.53,162.58,162.51,162.52,9274.0,150.0053,150.0514,149.9868,149.9961,9274.0
2021-08-24 11:40:00,162.51,162.53,162.47,162.53,14445.0,149.9868,150.0053,149.9499,150.0053,14445.0
2021-08-24 11:45:00,162.53,162.57,162.52,162.55,23614.0,150.0053,150.0422,149.9961,150.0238,23614.0
2021-08-24 11:50:00,162.55,162.57,162.54,162.56,35152.0,150.0238,150.0422,150.0145,150.033,35152.0
2021-08-24 11:55:00,162.57,162.57,162.47,162.49,46606.0,150.0422,150.0422,149.9499,149.9684,46606.0
2021-08-24 12:00:00,162.5,162.5,162.43,162.47,11027.0,149.9776,149.9776,149.913,149.9499,11027.0
2021-08-24 12:05:00,162.46,162.48,162.45,162.47,55680.0,149.9407,149.9592,149.9315,149.9499,55680.0
2021-08-24 12:10:00,162.47,162.48,162.45,162.45,18032.0,149.9499,149.9592,149.9315,149.9315,18032.0
2021-08-24 12:15:00,162.45,162.48,162.42,162.48,9652.0,149.9315,149.9592,149.9038,149.9592,9652.0
2021-08-24 12:20:00,162.47,162.48,162.45,162.47,19340.0,149.9499,149.9592,149.9315,149.9499,19340.0
2021-08-24 12:25:00,162.47,162.49,162.46,162.48,13454.0,149.9499,149.9684,149.9407,149.9592,13454.0
2021-08-24 12:30:00,162.48,162.57,162.48,162.56,32468.0,149.9592,150.0422,149.9592,150.033,32468.0
2021-08-24 12:35:00,162.56,162.6,162.55,162.6,17357.0,150.033,150.0699,150.0238,150.0699,17357.0
2021-08-24 12:40:00,162.6,162.63,162.59,162.63,10628.0,150.0699,150.0976,150.0607,150.0976,10628.0
2021-08-24 12:45:00,162.62,162.63,162.6,162.6,11502.0,150.0884,150.0976,150.0699,150.0699,11502.0
2021-08-24 12:50:00,162.6,162.61,162.57,162.59,14670.0,150.0699,150.0791,150.0422,150.0607,14670.0
2021-08-24 12:55:00,162.59,162.62,162.58,162.61,23092.0,150.0607,150.0884,150.0514,150.0791,23092.0
2021-08-24 13:00:00,162.61,162.66,162.6,162.65,32720.0,150.0791,150.1253,150.0699,150.1161,32720.0
2021-08-24 13:05:00,162.66,162.66,162.62,162.64,11400.0,150.1253,150.1253,150.0884,150.1068,11400.0
2021-08-24 13:10:00,162.64,162.7,162.64,162.69,14431.0,150.1068,150.1622,150.1068,150.153,14431.0
2021-08-24 13:15:00,162.68,162.71,162.66,162.7,47375.0,150.1437,150.1714,150.1253,150.1622,47375.0
2021-08-24 13:20:00,162.69,162.71,162.67,162.7,7395.0,150.153,150.1714,150.1345,150.1622,7395.0
2021-08-24 13:25:00,162.7,162.7,162.63,162.66,13928.0,150.1622,150.1622,150.0976,150.1253,13928.0
2021-08-24 13:30:00,162.64,162.69,162.64,162.69,7682.0,150.1068,150.153,150.1068,150.153,7682.0
2021-08-24 13:35:00,162.69,162.73,162.69,162.71,13290.0,150.153,150.1899,150.153,150.1714,13290.0
2021-08-24 13:40:00,162.71,162.75,162.71,162.74,8601.0,150.1714,150.2083,150.1714,150.1991,8601.0
2021-08-24 13:45:00,162.73,162.76,162.73,162.75,12435.0,150.1899,150.2176,150.1899,150.2083,12435.0
2021-08-24 13:50:00,162.75,162.75,162.71,162.74,11757.0,150.2083,150.2083,150.1714,150.1991,11757.0
2021-08-24 13:55:00,162.74,162.78,162.73,162.77,31808.0,150.1991,150.236,150.1899,150.2268,31808.0
2021-08-24 14:00:00,162.77,162.82,162.77,162.81,35998.0,150.2268,150.273,150.2268,150.2637,35998.0
2021-08-24 14:05:00,162.81,162.84,162.79,162.83,10081.0,150.2637,150.2914,150.2453,150.2822,10081.0
2021-08-24 14:10:00,162.84,162.86,162.83,162.85,13988.0,150.2914,150.3099,150.2822,150.3006,13988.0
2021-08-24 14:15:00,162.85,162.85,162.81,162.81,8439.0,150.3006,150.3006,150.2637,150.2637,8439.0
2021-08-24 14:20:00,162.81,162.82,162.78,162.8,7031.0,150.2637,150.273,150.236,150.2545,7031.0
2021-08-24 14:25:00,162.8,162.81,162.75,162.78,24043.0,150.2545,150.2637,150.2083,150.236,24043.0
2021-08-24 14:30:00,162.78,162.81,162.77,162.81,7636.0,150.236,150.2637,150.2268,150.2637,7636.0
2021-08-24 14:35:00,162.8,162.81,162.77,162.78,8357.0,150.2545,150.2637,150.2268,150.236,8357.0
2021-08-24 14:40:00,162.78,162.81,162.78,162.8,10295.0,150.236,150.2637,150.236,150.2545,10295.0
2021-08-24 14:45:00,162.8,162.87,162.8,162.87,4530.0,150.2545,150.3191,150.2545,150.3191,4530.0
2021-08-24 14:50:00,162.88,162.89,162.87,162.89,7429.0,150.3283,150.3376,150.3191,150.3376,7429.0
2021-08-24 14:55:00,162.88,162.89,162.83,162.86,13067.0,150.3283,150.3376,150.2822,150.3099,13067.0
2021-08-24 15:00:00,162.86,162.86,162.81,162.82,22913.0,150.3099,150.3099,150.2637,150.273,22913.0
2021-08-24 15:05:00,162.82,162.82,162.79,162.8,40527.0,150.273,150.273,150.2453,150.2545,40527.0
2021-08-24 15:10:00,162.8,162.81,162.77,162.81,19100.0,150.2545,150.2637,150.2268,150.2637,19100.0
2021-08-24 15:15:00,162.81,162.87,162.81,162.83,15581.0,150.2637,150.3191,150.2637,150.2822,15581.0
2021-08-24 15:20:00,162.84,162.84,162.78,162.78,6502.0,150.2914,150.2914,150.236,150.236,6502.0
2021-08-24 15:25:00,162.77,162.82,162.76,162.8,14069.0,150.2268,150.273,150.2176,150.2545,14069.0
2021-08-24 15:30:00,162.8,162.8,162.71,162.78,10243.0,150.2545,150.2545,150.1714,150.236,10243.0
2021-08-24 15:35:00,162.78,162.78,162.69,162.69,13976.0,150.236,150.236,150.153,150.153,13976.0
2021-08-24 15:40:00,162.69,162.72,162.64,162.69,13586.0,150.153,150.1807,150.1068,150.153,13586.0
2021-08-24 15:45:00,162.69,162.7,162.65,162.67,9094.0,150.153,150.1622,150.1161,150.1345,9094.0
2021-08-24 15:50:00,162.66,162.67,162.58,162.6,15320.0,150.1253,150.1345,150.0514,150.0699,15320.0
2021-08-24 15:55:00,162.6,162.62,162.56,162.6,56148.0,150.0699,150.0884,150.033,150.0699,56148.0
2021-08-25 09:30:00,162.59,162.7,162.27,162.43,39220.0,150.0607,150.1622,149.7653,149.913,39220.0
2021-08-25 09:35:00,162.44,162.46,162.28,162.41,36259.0,149.9222,149.9407,149.7746,149.8945,36259.0
2021-08-25 09:40:00,162.39,162.46,162.3,162.42,65868.0,149.8761,149.9407,149.793,149.9038,65868.0
2021-08-25 09:45:00,162.43,162.56,162.41,162.54,15501.0,149.913,150.033,149.8945,150.0145,15501.0
2021-08-25 09:50:00,162.56,162.68,162.48,162.67,20979.0,150.033,150.1437,149.9592,150.1345,20979.0
2021-08-25 09:55:00,162.65,162.78,162.62,162.78,19948.0,150.1161,150.236,150.0884,150.236,19948.0
2021-08-25 10:00:00,162.82,162.89,162.76,162.82,27168.0,150.273,150.3376,150.2176,150.273,27168.0
2021-08-25 10:05:00,162.8,162.91,162.75,162.87,18452.0,150.2545,150.356,150.2083,150.3191,18452.0
2021-08-25 10:10:00,162.88,162.93,162.86,162.91,10087.0,150.3283,150.3745,150.3099,150.356,10087.0
2021-08-25 10:15:00,162.92,162.93,162.79,162.82,12491.0,150.3652,150.3745,150.2453,150.273,12491.0
2021-08-25 10:20:00,162.82,162.89,162.77,162.84,21610.0,150.273,150.3376,150.2268,150.2914,21610.0
2021-08-25 10:25:00,162.86,162.95,162.85,162.94,26510.0,150.3099,150.3929,150.3006,150.3837,26510.0
2021-08-25 10:30:00,162.94,162.98,162.92,162.96,36559.0,150.3837,150.4206,150.3652,150.4022,36559.0
2021-08-25 10:35:00,162.97,163.11,162.95,163.08,79309.0,150.4114,150.5406,150.3929,150.5129,79309.0
2021-08-25 10:40:00,163.09,163.18,163.09,163.15,41168.0,150.5221,150.6052,150.5221,150.5775,41168.0
2021-08-25 10:45:00,163.16,163.16,163.09,163.14,27288.0,150.5868,150.5868,150.5221,150.5683,27288.0
2021-08-25 10:50:00,163.13,163.14,163.07,163.07,17579.0,150.5591,150.5683,150.5037,150.5037,17579.0
2021-08-25 10:55:00,163.06,163.09,163.02,163.06,68243.0,150.4945,150.5221,150.4575,150.4945,68243.0
2021-08-25 11:00:00,163.07,163.08,162.99,163.01,16000.0,150.5037,150.5129,150.4299,150.4483,16000.0
2021-08-25 11:05:00,163.01,163.05,162.99,163.03,26968.0,150.4483,150.4852,150.4299,150.4668,26968.0
2021-08-25 11:10:00,163.04,163.14,163.04,163.11,31931.0,150.476,150.5683,150.476,150.5406,31931.0
2021-08-25 11:15:00,163.11,163.11,162.99,163.08,24366.0,150.5406,150.5406,150.4299,150.5129,24366.0
2021-08-25 11:20:00,163.08,163.15,163.07,163.13,21232.0,150.5129,150.5775,150.5037,150.5591,21232.0
2021-08-25 11:25:00,163.13,163.19,163.13,163.19,17988.0,150.5591,150.6144,150.5591,150.6144,17988.0
2021-08-25 11:30:00,163.2,163.22,163.19,163.22,10097.0,150.6237,150.6421,150.6144,150.6421,10097.0
2021-08-25 11:35:00,163.22,163.25,163.2,163.24,9268.0,150.6421,150.6698,150.6237,150.6606,9268.0
2021-08-25 11:40:00,163.25,163.32,163.24,163.3,13920.0,150.6698,150.7344,150.6606,150.716,13920.0
2021-08-25 11:45:00,163.3,163.36,163.27,163.35,12867.0,150.716,150.7713,150.6883,150.7621,12867.0
2021-08-25 11:50:00,163.36,163.4,163.35,163.4,9918.0,150.7713,150.8083,150.7621,150.8083,9918.0
2021-08-25 11:55:00,163.4,163.47,163.4,163.45,6084.0,150.8083,150.8729,150.8083,150.8544,6084.0
2021-08-25 12:00:00,163.45,163.53,163.44,163.51,10221.0,150.8544,150.9282,150.8452,150.9098,10221.0
2021-08-25 12:05:00,163.52,163.55,163.49,163.54,8617.0,150.919,150.9467,150.8913,150.9375,8617.0
2021-08-25 12:10:00,163.54,163.58,163.54,163.56,16538.0,150.9375,150.9744,150.9375,150.9559,16538.0
2021-08-25 12:15:00,163.57,163.59,163.52,163.56,12081.0,150.9652,150.9836,150.919,150.9559,12081.0
2021-08-25 12:20:00,163.57,163.62,163.56,163.59,8582.0,150.9652,151.0113,150.9559,150.9836,8582.0
2021-08-25 12:25:00,163.6,163.6,163.55,163.56,13750.0,150.9928,150.9928,150.9467,150.9559,13750.0
2021-08-25 12:30:00,163.56,163.57,163.52,163.53,4617.0,150.9559,150.9652,150.919,150.9282,4617.0
2021-08-25 12:35:00,163.53,163.56,163.5,163.53,7941.0,150.9282,150.9559,150.9006,150.9282,7941.0
2021-08-25 12:40:00,163.53,163.53,163.47,163.48,4884.0,150.9282,150.9282,150.8729,150.8821,4884.0
2021-08-25 12:45:00,163.47,163.49,163.44,163.45,6714.0,150.8729,150.8913,150.8452,150.8544,6714.0
2021-08-25 12:50:00,163.46,163.52,163.45,163.49,7959.0,150.8636,150.919,150.8544,150.8913,7959.0
2021-08-25 12:55:00,163.49,163.52,163.45,163.45,11928.0,150.8913,150.919,150.8544,150.8544,11928.0
2021-08-25 13:00:00,163.45,163.48,163.43,163.43,8266.0,150.8544,150.8821,150.8359,150.8359,8266.0
2021-08-25 13:05:00,163.44,163.55,163.44,163.55,32581.0,150.8452,150.9467,150.8452,150.9467,32581.0
2021-08-25 13:10:00,163.55,163.56,163.51,163.53,10832.0,150.9467,150.9559,150.9098,150.9282,10832.0
2021-08-25 13:15:00,163.54,163.55,163.52,163.53,3230.0,150.9375,150.9467,150.919,150.9282,3230.0
2021-08-25 13:20:00,163.54,163.55,163.52,163.53,9427.0,150.9375,150.9467,150.919,150.9282,9427.0
2021-08-25 13:25:00,163.53,163.53,163.49,163.49,5676.0,150.9282,150.9282,150.8913,150.8913,5676.0
2021-08-25 13:30:00,163.49,163.52,163.49,163.5,9488.0,150.8913,150.919,150.8913,150.9006,9488.0
2021-08-25 13:35:00,163.51,163.53,163.49,163.51,5486.0,150.9098,150.9282,150.8913,150.9098,5486.0
2021-08-25 13:40:00,163.51,163.54,163.49,163.54,4036.0,150.9098,150.9375,150.8913,150.9375,4036.0
2021-08-25 13:45:00,163.54,163.54,163.51,163.51,6820.0,150.9375,150.9375,150.9098,150.9098,6820.0
2021-08-25 13:50:00,163.51,163.51,163.48,163.5,6464.0,150.9098,150.9098,150.8821,150.9006,6464.0
2021-08-25 13:55:00,163.49,163.5,163.46,163.47,5748.0,150.8913,150.9006,150.8636,150.8729,5748.0
2021-08-25 14:00:00,163.47,163.48,163.44,163.46,6087.0,150.8729,150.8821,150.8452,150.8636,6087.0
2021-08-25 14:05:00,163.47,163.59,163.46,163.56,134013.0,150.8729,150.9836,150.8636,150.9559,134013.0
2021-08-25 14:10:00,163.57,163.62,163.57,163.62,12473.0,150.9652,151.0113,150.9652,151.0113,12473.0
2021-08-25 14:15:00,163.62,163.62,163.55,163.56,16963.0,151.0113,151.0113,150.9467,150.9559,16963.0
2021-08-25 14:20:00,163.56,163.58,163.53,163.58,9884.0,150.9559,150.9744,150.9282,150.9744,9884.0
2021-08-25 14:25:00,163.59,163.61,163.57,163.58,8647.0,150.9836,151.0021,150.9652,150.9744,8647.0
2021-08-25 14:30:00,163.58,163.59,163.48,163.48,6359.0,150.9744,150.9836,150.8821,150.8821,6359.0
2021-08-25 14:35:00,163.49,163.49,163.41,163.43,6998.0,150.8913,150.8913,150.8175,150.8359,6998.0
2021-08-25 14:40:00,163.42,163.46,163.41,163.44,8123.0,150.8267,150.8636,150.8175,150.8452,8123.0
2021-08-25 14:45:00,163.44,163.44,163.37,163.37,10485.0,150.8452,150.8452,150.7806,150.7806,10485.0
2021-08-25 14:50:00,163.37,163.41,163.37,163.39,5163.0,150.7806,150.8175,150.7806,150.799,5163.0
2021-08-25 14:55:00,163.39,163.44,163.39,163.44,7823.0,150.799,150.8452,150.799,150.8452,7823.0
2021-08-25 15:00:00,163.43,163.43,163.37,163.37,8800.0,150.8359,150.8359,150.7806,150.7806,8800.0
2021-08-25 15:05:00,163.38,163.41,163.37,163.4,8121.0,150.7898,150.8175,150.7806,150.8083,8121.0
2021-08-25 15:10:00,163.4,163.41,163.31,163.32,10550.0,150.8083,150.8175,150.7252,150.7344,10550.0
2021-08-25 15:15:00,163.3,163.3,163.27,163.29,5368.0,150.716,150.716,150.6883,150.7067,5368.0
2021-08-25 15:20:00,163.3,163.3,163.25,163.29,6101.0,150.716,150.716,150.6698,150.7067,6101.0
2021-08-25 15:25:00,163.31,163.35,163.29,163.3,9443.0,150.7252,150.7621,150.7067,150.716,9443.0
2021-08-25 15:30:00,163.3,163.35,163.3,163.34,11612.0,150.716,150.7621,150.716,150.7529,11612.0
2021-08-25 15:35:00,163.34,163.38,163.34,163.34,13330.0,150.7529,150.7898,150.7529,150.7529,13330.0
2021-08-25 15:40:00,163.34,163.4,163.29,163.39,20642.0,150.7529,150.8083,150.7067,150.799,20642.0
2021-08-25 15:45:00,163.39,163.42,163.29,163.29,19963.0,150.799,150.8267,150.7067,150.7067,19963.0
2021-08-25 15:50:00,163.28,163.32,163.26,163.31,20504.0,150.6975,150.7344,150.679,150.7252,20504.0
2021-08-25 15:55:00,163.32,163.34,163.19,163.19,54998.0,150.7344,150.7529,150.6144,150.6144,54998.0
2021-08-26 09:30:00,163.24,163.52,163.03,163.26,49321.0,150.6606,150.919,150.4668,150.679,49321.0
2021-08-26 09:35:00,163.25,163.3,163.02,163.03,21808.0,150.6698,150.716,150.4575,150.4668,21808.0
2021-08-26 09:40:00,163.02,163.22,162.95,163.08,32506.0,150.4575,150.6421,150.3929,150.5129,32506.0
2021-08-26 09:45:00,163.07,163.26,162.99,163.19,33576.0,150.5037,150.679,150.4299,150.6144,33576.0
2021-08-26 09:50:00,163.22,163.24,163.02,163.21,35321.0,150.6421,150.6606,150.4575,150.6329,35321.0
2021-08-26 09:55:00,163.22,163.22,163.06,163.1,51349.0,150.6421,150.6421,150.4945,150.5314,51349.0
2021-08-26 10:00:00,163.1,163.14,163.02,163.06,54425.0,150.5314,150.5683,150.4575,150.4945,54425.0
2021-08-26 10:05:00,163.07,163.08,162.95,163.01,19571.0,150.5037,150.5129,150.3929,150.4483,19571.0
2021-08-26 10:10:00,163.0,163.12,163.0,163.12,12981.0,150.4391,150.5498,150.4391,150.5498,12981.0
2021-08-26 10:15:00,163.13,163.2,163.06,163.1,12827.0,150.5591,150.6237,150.4945,150.5314,12827.0
2021-08-26 10:20:00,163.09,163.15,163.09,163.12,15194.0,150.5221,150.5775,150.5221,150.5498,15194.0
2021-08-26 10:25:00,163.12,163.14,162.55,162.91,85179.0,150.5498,150.5683,150.0238,150.356,85179.0
2021-08-26 10:30:00,162.97,163.01,162.75,162.8,15953.0,150.4114,150.4483,150.2083,150.2545,15953.0
2021-08-26 10:35:00,162.79,162.87,162.69,162.75,9087.0,150.2453,150.3191,150.153,150.2083,9087.0
2021-08-26 10:40:00,162.74,162.75,162.58,162.61,27924.0,150.1991,150.2083,150.0514,150.0791,27924.0
2021-08-26 10:45:00,162.6,162.7,162.53,162.55,7050.0,150.0699,150.1622,150.0053,150.0238,7050.0
2021-08-26 10:50:00,162.55,162.58,162.37,162.37,22954.0,150.0238,150.0514,149.8576,149.8576,22954.0
2021-08-26 10:55:00,162.37,162.5,162.37,162.47,17648.0,149.8576,149.9776,149.8576,149.9499,17648.0
2021-08-26 11:00:00,162.41,162.44,162.3,162.37,21670.0,149.8945,149.9222,149.793,149.8576,21670.0
2021-08-26 11:05:00,162.36,162.58,162.33,162.58,26070.0,149.8484,150.0514,149.8207,150.0514,26070.0
2021-08-26 11:10:00,162.57,162.73,162.56,162.66,11170.0,150.0422,150.1899,150.033,150.1253,11170.0
2021-08-26 11:15:00,162.67,162.71,162.64,162.7,24022.0,150.1345,150.1714,150.1068,150.1622,24022.0
2021-08-26 11:20:00,162.7,162.86,162.7,162.71,28547.0,150.1622,150.3099,150.1622,150.1714,28547.0
2021-08-26 11:25:00,162.75,162.79,162.68,162.71,8184.0,150.2083,150.2453,150.1437,150.1714,8184.0
2021-08-26 11:30:00,162.71,162.71,162.6,162.66,6451.0,150.1714,150.1714,150.0699,150.1253,6451.0
2021-08-26 11:35:00,162.68,162.79,162.61,162.78,12479.0,150.1437,150.2453,150.0791,150.236,12479.0
2021-08-26 11:40:00,162.78,162.84,162.66,162.67,26274.0,150.236,150.2914,150.1253,150.1345,26274.0
2021-08-26 11:45:00,162.66,162.73,162.61,162.68,12114.0,150.1253,150.1899,150.0791,150.1437,12114.0
2021-08-26 11:50:00,162.67,162.72,162.65,162.67,20335.0,150.1345,150.1807,150.1161,150.1345,20335.0
2021-08-26 11:55:00,162.68,162.73,162.65,162.69,5602.0,150.1437,150.1899,150.1161,150.153,5602.0
2021-08-26 12:00:00,162.69,162.84,162.69,162.81,12950.0,150.153,150.2914,150.153,150.2637,12950.0
2021-08-26 12:05:00,162.81,162.81,162.74,162.76,6313.0,150.2637,150.2637,150.1991,150.2176,6313.0
2021-08-26 12:10:00,162.75,162.79,162.74,162.79,4710.0,150.2083,150.2453,150.1991,150.2453,4710.0
2021-08-26 12:15:00,162.8,162.85,162.79,162.79,3930.0,150.2545,150.3006,150.2453,150.2453,3930.0
2021-08-26 12:20:00,162.77,162.81,162.76,162.79,3087.0,150.2268,150.2637,150.2176,150.2453,3087.0
2021-08-26 12:25:00,162.81,162.82,162.75,162.76,4514.0,150.2637,150.273,150.2083,150.2176,4514.0
2021-08-26 12:30:00,162.77,162.79,162.69,162.79,7054.0,150.2268,150.2453,150.153,150.2453,7054.0
2021-08-26 12:35:00,162.79,162.81,162.75,162.76,2806.0,150.2453,150.2637,150.2083,150.2176,2806.0
2021-08-26 12:40:00,162.76,162.76,162.69,162.69,6018.0,150.2176,150.2176,150.153,150.153,6018.0
2021-08-26 12:45:00,162.69,162.75,162.68,162.73,7903.0,150.153,150.2083,150.1437,150.1899,7903.0
2021-08-26 12:50:00,162.73,162.75,162.66,162.66,18904.0,150.1899,150.2083,150.1253,150.1253,18904.0
2021-08-26 12:55:00,162.66,162.73,162.63,162.69,26016.0,150.1253,150.1899,150.0976,150.153,26016.0
2021-08-26 13:00:00,162.69,162.73,162.67,162.7,13133.0,150.153,150.1899,150.1345,150.1622,13133.0
2021-08-26 13:05:00,162.71,162.73,162.69,162.71,6150.0,150.1714,150.1899,150.153,150.1714,6150.0
2021-08-26 13:10:00,162.7,162.75,162.7,162.75,3433.0,150.1622,150.2083,150.1622,150.2083,3433.0
2021-08-26 13:15:00,162.75,162.75,162.67,162.67,23027.0,150.2083,150.2083,150.1345,150.1345,23027.0
2021-08-26 13:20:00,162.67,162.68,162.48,162.48,27363.0,150.1345,150.1437,149.9592,149.9592,27363.0
2021-08-26 13:25:00,162.48,162.57,162.47,162.55,12157.0,149.9592,150.0422,149.9499,150.0238,12157.0
2021-08-26 13:30:00,162.56,162.64,162.55,162.61,14893.0,150.033,150.1068,150.0238,150.0791,14893.0
2021-08-26 13:35:00,162.61,162.67,162.59,162.65,8157.0,150.0791,150.1345,150.0607,150.1161,8157.0
2021-08-26 13:40:00,162.66,162.71,162.65,162.71,20659.0,150.1253,150.1714,150.1161,150.1714,20659.0
2021-08-26 13:45:00,162.71,162.71,162.64,162.64,15090.0,150.1714,150.1714,150.1068,150.1068,15090.0
2021-08-26 13:50:00,162.63,162.63,162.57,162.58,95709.0,150.0976,150.0976,150.0422,150.0514,95709.0
2021-08-26 13:55:00,162.58,162.66,162.57,162.61,106941.0,150.0514,150.1253,150.0422,150.0791,106941.0
2021-08-26 14:00:00,162.59,162.6,162.47,162.48,23637.0,150.0607,150.0699,149.9499,149.9592,23637.0
2021-08-26 14:05:00,162.48,162.49,162.33,162.34,28121.0,149.9592,149.9684,149.8207,149.8299,28121.0
2021-08-26 14:10:00,162.34,162.38,162.34,162.34,10184.0,149.8299,149.8669,149.8299,149.8299,10184.0
2021-08-26 14:15:00,162.33,162.41,162.32,162.33,11873.0,149.8207,149.8945,149.8115,149.8207,11873.0
2021-08-26 14:20:00,162.35,162.47,162.35,162.39,11029.0,149.8392,149.9499,149.8392,149.8761,11029.0
2021-08-26 14:25:00,162.39,162.44,162.39,162.4,10543.0,149.8761,149.9222,149.8761,149.8853,10543.0
2021-08-26 14:30:00,162.39,162.43,162.37,162.37,14097.0,149.8761,149.913,149.8576,149.8576,14097.0
2021-08-26 14:35:00,162.39,162.44,162.34,162.44,21971.0,149.8761,149.9222,149.8299,149.9222,21971.0
2021-08-26 14:40:00,162.43,162.44,162.34,162.37,8758.0,149.913,149.9222,149.8299,149.8576,8758.0
2021-08-26 14:45:00,162.37,162.4,162.25,162.28,12813.0,149.8576,149.8853,149.7469,149.7746,12813.0
2021-08-26 14:50:00,162.27,162.34,162.26,162.34,22314.0,149.7653,149.8299,149.7561,149.8299,22314.0
2021-08-26 14:55:00,162.37,162.37,162.26,162.29,10818.0,149.8576,149.8576,149.7561,149.7838,10818.0
2021-08-26 15:00:00,162.28,162.3,162.21,162.27,18000.0,149.7746,149.793,149.71,149.7653,18000.0
2021-08-26 15:05:00,162.28,162.28,162.15,162.2,7970.0,149.7746,149.7746,149.6546,149.7007,7970.0
2021-08-26 15:10:00,162.21,162.23,162.12,162.23,14841.0,149.71,149.7284,149.6269,149.7284,14841.0
2021-08-26 15:15:00,162.22,162.43,162.15,162.42,39821.0,149.7192,149.913,149.6546,149.9038,39821.0
2021-08-26 15:20:00,162.43,162.43,162.34,162.35,16345.0,149.913,149.913,149.8299,149.8392,16345.0
2021-08-26 15:25:00,162.35,162.35,162.23,162.27,21126.0,149.8392,149.8392,149.7284,149.7653,21126.0
2021-08-26 15:30:00,162.26,162.35,162.24,162.28,19290.0,149.7561,149.8392,149.7376,149.7746,19290.0
2021-08-26 15:35:00,162.3,162.41,162.22,162.25,23682.0,149.793,149.8945,149.7192,149.7469,23682.0
2021-08-26 15:40:00,162.26,162.4,162.22,162.25,27347.0,149.7561,149.8853,149.7192,149.7469,27347.0
2021-08-26 15:45:00,162.23,162.32,162.16,162.26,19075.0,149.7284,149.8115,149.6638,149.7561,19075.0
2021-08-26 15:50:00,162.26,162.37,162.24,162.3,41156.0,149.7561,149.8576,149.7376,149.793,41156.0
2021-08-26 15:55:00,162.29,162.29,162.19,162.21,62410.0,149.7838,149.7838,149.6915,149.71,62410.0
2021-08-27 09:30:00,162.56,162.83,162.49,162.73,52178.0,150.033,150.2822,149.9684,150.1899,52178.0
2021-08-27 09:35:00,162.73,162.89,162.73,162.89,27438.0,150.1899,150.3376,150.1899,150.3376,27438.0
2021-08-27 09:40:00,162.9,162.95,162.77,162.87,23628.0,150.3468,150.3929,150.2268,150.3191,23628.0
2021-08-27 09:45:00,162.87,163.12,162.86,162.97,67697.0,150.3191,150.5498,150.3099,150.4114,67697.0
2021-08-27 09:50:00,163.01,163.14,162.97,163.04,12990.0,150.4483,150.5683,150.4114,150.476,12990.0
2021-08-27 09:55:00,163.06,163.06,162.9,162.94,51586.0,150.4945,150.4945,150.3468,150.3837,51586.0
2021-08-27 10:00:00,162.95,163.17,162.72,163.17,111686.0,150.3929,150.596,150.1807,150.596,111686.0
2021-08-27 10:05:00,163.2,163.25,163.1,163.11,22966.0,150.6237,150.6698,150.5314,150.5406,22966.0
2021-08-27 10:10:00,163.11,163.31,163.11,163.2,27585.0,150.5406,150.7252,150.5406,150.6237,27585.0
2021-08-27 10:15:00,163.15,163.22,163.13,163.19,31775.0,150.5775,150.6421,150.5591,150.6144,31775.0
2021-08-27 10:20:00,163.21,163.33,163.17,163.3,17130.0,150.6329,150.7437,150.596,150.716,17130.0
2021-08-27 10:25:00,163.3,163.32,163.19,163.29,17130.0,150.716,150.7344,150.6144,150.7067,17130.0
2021-08-27 10:30:00,163.32,163.34,163.28,163.33,16817.0,150.7344,150.7529,150.6975,150.7437,16817.0
2021-08-27 10:35:00,163.33,163.37,163.31,163.34,11572.0,150.7437,150.7806,150.7252,150.7529,11572.0
2021-08-27 10:40:00,163.36,163.37,163.28,163.28,27281.0,150.7713,150.7806,150.6975,150.6975,27281.0
2021-08-27 10:45:00,163.3,163.48,163.29,163.46,11422.0,150.716,150.8821,150.7067,150.8636,11422.0
2021-08-27 10:50:00,163.46,163.56,163.46,163.55,32877.0,150.8636,150.9559,150.8636,150.9467,32877.0
2021-08-27 10:55:00,163.56,163.58,163.53,163.55,25980.0,150.9559,150.9744,150.9282,150.9467,25980.0
2021-08-27 11:00:00,163.56,163.64,163.54,163.55,14095.0,150.9559,151.0298,150.9375,150.9467,14095.0
2021-08-27 11:05:00,163.55,163.62,163.52,163.57,16927.0,150.9467,151.0113,150.919,150.9652,16927.0
2021-08-27 11:10:00,163.57,163.59,163.51,163.58,8653.0,150.9652,150.9836,150.9098,150.9744,8653.0
2021-08-27 11:15:00,163.57,163.59,163.49,163.54,26308.0,150.9652,150.9836,150.8913,150.9375,26308.0
2021-08-27 11:20:00,163.54,163.58,163.52,163.54,12479.0,150.9375,150.9744,150.919,150.9375,12479.0
2021-08-27 11:25:00,163.55,163.58,163.44,163.44,16666.0,150.9467,150.9744,150.8452,150.8452,16666.0
2021-08-27 11:30:00,163.44,163.57,163.44,163.56,12466.0,150.8452,150.9652,150.8452,150.9559,12466.0
2021-08-27 11:35:00,163.56,163.59,163.52,163.59,11805.0,150.9559,150.9836,150.919,150.9836,11805.0
2021-08-27 11:40:00,163.59,163.62,163.57,163.57,7482.0,150.9836,151.0113,150.9652,150.9652,7482.0
2021-08-27 11:45:00,163.55,163.63,163.55,163.56,13824.0,150.9467,151.0205,150.9467,150.9559,13824.0
2021-08-27 11:50:00,163.56,163.57,163.53,163.57,7462.0,150.9559,150.9652,150.9282,150.9652,7462.0
2021-08-27 11:55:00,163.56,163.63,163.55,163.61,10816.0,150.9559,151.0205,150.9467,151.0021,10816.0
2021-08-27 12:00:00,163.62,163.64,163.54,163.54,6874.0,151.0113,151.0298,150.9375,150.9375,6874.0
2021-08-27 12:05:00,163.56,163.59,163.54,163.58,6983.0,150.9559,150.9836,150.9375,150.9744,6983.0
2021-08-27 12:10:00,163.59,163.62,163.58,163.62,7599.0,150.9836,151.0113,150.9744,151.0113,7599.0
2021-08-27 12:15:00,163.61,163.65,163.59,163.61,3350.0,151.0021,151.039,150.9836,151.0021,3350.0
2021-08-27 12:20:00,163.61,163.68,163.61,163.68,5573.0,151.0021,151.0667,151.0021,151.0667,5573.0
2021-08-27 12:25:00,163.69,163.75,163.67,163.74,9091.0,151.0759,151.1313,151.0575,151.1221,9091.0
2021-08-27 12:30:00,163.75,163.81,163.75,163.8,8521.0,151.1313,151.1867,151.1313,151.1774,8521.0
2021-08-27 12:35:00,163.8,163.81,163.72,163.74,12742.0,151.1774,151.1867,151.1036,151.1221,12742.0
2021-08-27 12:40:00,163.75,163.75,163.68,163.68,6729.0,151.1313,151.1313,151.0667,151.0667,6729.0
2021-08-27 12:45:00,163.67,163.72,163.66,163.71,4535.0,151.0575,151.1036,151.0482,151.0944,4535.0
2021-08-27 12:50:00,163.73,163.76,163.72,163.76,6198.0,151.1128,151.1405,151.1036,151.1405,6198.0
2021-08-27 12:55:00,163.79,163.79,163.76,163.78,4065.0,151.1682,151.1682,151.1405,151.159,4065.0
2021-08-27 13:00:00,163.78,163.8,163.76,163.78,3692.0,151.159,151.1774,151.1405,151.159,3692.0
2021-08-27 13:05:00,163.8,163.82,163.77,163.78,6586.0,151.1774,151.1959,151.1497,151.159,6586.0
2021-08-27 13:10:00,163.78,163.78,163.75,163.77,12008.0,151.159,151.159,151.1313,151.1497,12008.0
2021-08-27 13:15:00,163.79,163.79,163.74,163.75,43169.0,151.1682,151.1682,151.1221,151.1313,43169.0
2021-08-27 13:20:00,163.76,163.79,163.75,163.78,7490.0,151.1405,151.1682,151.1313,151.159,7490.0
2021-08-27 13:25:00,163.76,163.78,163.75,163.75,7295.0,151.1405,151.159,151.1313,151.1313,7295.0
2021-08-27 13:30:00,163.75,163.77,163.73,163.75,17233.0,151.1313,151.1497,151.1128,151.1313,17233.0
2021-08-27 13:35:00,163.76,163.78,163.73,163.75,6737.0,151.1405,151.159,151.1128,151.1313,6737.0
2021-08-27 13:40:00,163.74,163.75,163.69,163.69,10275.0,151.1221,151.1313,151.0759,151.0759,10275.0
2021-08-27 13:45:00,163.69,163.72,163.69,163.71,7324.0,151.0759,151.1036,151.0759,151.0944,7324.0
2021-08-27 13:50:00,163.69,163.71,163.67,163.7,1938.0,151.0759,151.0944,151.0575,151.0851,1938.0
2021-08-27 13:55:00,163.7,163.72,163.7,163.72,7402.0,151.0851,151.1036,151.0851,151.1036,7402.0
2021-08-27 14:00:00,163.73,163.73,163.6,163.6,12476.0,151.1128,151.1128,150.9928,150.9928,12476.0
2021-08-27 14:05:00,163.61,163.61,163.56,163.59,9024.0,151.0021,151.0021,150.9559,150.9836,9024.0
2021-08-27 14:10:00,163.59,163.66,163.59,163.63,21652.0,150.9836,151.0482,150.9836,151.0205,21652.0
2021-08-27 14:15:00,163.63,163.63,163.59,163.62,7820.0,151.0205,151.0205,150.9836,151.0113,7820.0
2021-08-27 14:20:00,163.63,163.66,163.61,163.64,11693.0,151.0205,151.0482,151.0021,151.0298,11693.0
2021-08-27 14:25:00,163.64,163.66,163.63,163.65,4964.0,151.0298,151.0482,151.0205,151.039,4964.0
2021-08-27 14:30:00,163.65,163.68,163.63,163.65,14280.0,151.039,151.0667,151.0205,151.039,14280.0
2021-08-27 14:35:00,163.65,163.66,163.61,163.62,17606.0,151.039,151.0482,151.0021,151.0113,17606.0
2021-08-27 14:40:00,163.62,163.64,163.57,163.61,14003.0,151.0113,151.0298,150.9652,151.0021,14003.0
2021-08-27 14:45:00,163.59,163.61,163.57,163.6,9340.0,150.9836,151.0021,150.9652,150.9928,9340.0
2021-08-27 14:50:00,163.6,163.62,163.59,163.59,5988.0,150.9928,151.0113,150.9836,150.9836,5988.0
2021-08-27 14:55:00,163.6,163.64,163.6,163.61,8456.0,150.9928,151.0298,150.9928,151.0021,8456.0
2021-08-27 15:00:00,163.62,163.69,163.61,163.69,13193.0,151.0113,151.0759,151.0021,151.0759,13193.0
2021-08-27 15:05:00,163.69,163.7,163.67,163.67,10978.0,151.0759,151.0851,151.0575,151.0575,10978.0
2021-08-27 15:10:00,163.68,163.7,163.65,163.68,27732.0,151.0667,151.0851,151.039,151.0667,27732.0
2021-08-27 15:15:00,163.67,163.72,163.67,163.7,26260.0,151.0575,151.1036,151.0575,151.0851,26260.0
2021-08-27 15:20:00,163.7,163.73,163.69,163.71,7382.0,151.0851,151.1128,151.0759,151.0944,7382.0
2021-08-27 15:25:00,163.71,163.72,163.65,163.65,5811.0,151.0944,151.1036,151.039,151.039,5811.0
2021-08-27 15:30:00,163.65,163.66,163.6,163.66,27529.0,151.039,151.0482,150.9928,151.0482,27529.0
2021-08-27 15:35:00,163.66,163.68,163.64,163.66,19723.0,151.0482,151.0667,151.0298,151.0482,19723.0
2021-08-27 15:40:00,163.66,163.69,163.61,163.69,35808.0,151.0482,151.0759,151.0021,151.0759,35808.0
2021-08-27 15:45:00,163.69,163.78,163.64,163.65,29799.0,151.0759,151.159,151.0298,151.039,29799.0
2021-08-27 15:50:00,163.65,163.72,163.59,163.62,54894.0,151.039,151.1036,150.9836,151.0113,54894.0
2021-08-27 15:55:00,163.62,163.65,163.51,163.61,87388.0,151.0113,151.039,150.9098,151.0021,87388.0
2021-08-30 09:30:00,163.73,163.78,163.42,163.44,53902.0,151.1128,151.159,150.8267,150.8452,53902.0
2021-08-30 09:35:00,163.43,163.45,163.26,163.3,18355.0,150.8359,150.8544,150.679,150.716,18355.0
2021-08-30 09:40:00,163.29,163.29,163.07,163.07,56911.0,150.7067,150.7067,150.5037,150.5037,56911.0
2021-08-30 09:45:00,163.1,163.24,163.08,163.13,34906.0,150.5314,150.6606,150.5129,150.5591,34906.0
2021-08-30 09:50:00,163.13,163.32,163.13,163.26,61662.0,150.5591,150.7344,150.5591,150.679,61662.0
2021-08-30 09:55:00,163.25,163.34,163.22,163.3,22634.0,150.6698,150.7529,150.6421,150.716,22634.0
2021-08-30 10:00:00,163.29,163.3,163.09,163.09,59336.0,150.7067,150.716,150.5221,150.5221,59336.0
2021-08-30 10:05:00,163.12,163.18,163.11,163.15,10387.0,150.5498,150.6052,150.5406,150.5775,10387.0
2021-08-30 10:10:00,163.15,163.23,163.07,163.13,10777.0,150.5775,150.6514,150.5037,150.5591,10777.0
2021-08-30 10:15:00,163.16,163.32,163.16,163.31,20086.0,150.5868,150.7344,150.5868,150.7252,20086.0
2021-08-30 10:20:00,163.3,163.4,163.27,163.4,83612.0,150.716,150.8083,150.6883,150.8083,83612.0
2021-08-30 10:25:00,163.4,163.41,163.34,163.4,13338.0,150.8083,150.8175,150.7529,150.8083,13338.0
2021-08-30 10:30:00,163.39,163.39,163.28,163.38,30448.0,150.799,150.799,150.6975,150.7898,30448.0
2021-08-30 10:35:00,163.38,163.46,163.34,163.46,22406.0,150.7898,150.8636,150.7529,150.8636,22406.0
2021-08-30 10:40:00,163.46,163.57,163.46,163.57,30084.0,150.8636,150.9652,150.8636,150.9652,30084.0
2021-08-30 10:45:00,163.56,163.61,163.55,163.6,14808.0,150.9559,151.0021,150.9467,150.9928,14808.0
2021-08-30 10:50:00,163.6,163.69,163.58,163.66,29188.0,150.9928,151.0759,150.9744,151.0482,29188.0
2021-08-30 10:55:00,163.67,163.7,163.58,163.64,15601.0,151.0575,151.0851,150.9744,151.0298,15601.0
2021-08-30 11:00:00,163.63,163.65,163.57,163.61,17562.0,151.0205,151.039,150.9652,151.0021,17562.0
2021-08-30 11:05:00,163.61,163.69,163.6,163.67,12969.0,151.0021,151.0759,150.9928,151.0575,12969.0
2021-08-30 11:10:00,163.68,163.8,163.66,163.78,16751.0,151.0667,151.1774,151.0482,151.159,16751.0
2021-08-30 11:15:00,163.77,163.79,163.71,163.72,19030.0,151.1497,151.1682,151.0944,151.1036,19030.0
2021-08-30 11:20:00,163.68,163.74,163.67,163.67,5434.0,151.0667,151.1221,151.0575,151.0575,5434.0
2021-08-30 11:25:00,163.69,163.73,163.68,163.69,8917.0,151.0759,151.1128,151.0667,151.0759,8917.0
2021-08-30 11:30:00,163.69,163.8,163.69,163.78,12337.0,151.0759,151.1774,151.0759,151.159,12337.0
2021-08-30 11:35:00,163.77,163.77,163.66,163.69,9588.0,151.1497,151.1497,151.0482,151.0759,9588.0
2021-08-30 11:40:00,163.68,163.73,163.64,163.7,6290.0,151.0667,151.1128,151.0298,151.0851,6290.0
2021-08-30 11:45:00,163.7,163.7,163.56,163.61,23174.0,151.0851,151.0851,150.9559,151.0021,23174.0
2021-08-30 11:50:00,163.6,163.66,163.6,163.64,8241.0,150.9928,151.0482,150.9928,151.0298,8241.0
2021-08-30 11:55:00,163.65,163.72,163.64,163.69,12092.0,151.039,151.1036,151.0298,151.0759,12092.0
2021-08-30 12:00:00,163.69,163.74,163.68,163.74,30822.0,151.0759,151.1221,151.0667,151.1221,30822.0
2021-08-30 12:05:00,163.73,163.77,163.71,163.72,7246.0,151.1128,151.1497,151.0944,151.1036,7246.0
2021-08-30 12:10:00,163.72,163.72,163.69,163.72,32096.0,151.1036,151.1036,151.0759,151.1036,32096.0
2021-08-30 12:15:00,163.72,163.74,163.63,163.64,25135.0,151.1036,151.1221,151.0205,151.0298,25135.0
2021-08-30 12:20:00,163.64,163.64,163.59,163.59,6678.0,151.0298,151.0298,150.9836,150.9836,6678.0
2021-08-30 12:25:00,163.6,163.6,163.55,163.59,20220.0,150.9928,150.9928,150.9467,150.9836,20220.0
2021-08-30 12:30:00,163.59,163.62,163.58,163.59,16459.0,150.9836,151.0113,150.9744,150.9836,16459.0
2021-08-30 12:35:00,163.59,163.62,163.57,163.6,8680.0,150.9836,151.0113,150.9652,150.9928,8680.0
2021-08-30 12:40:00,163.6,163.63,163.59,163.63,4002.0,150.9928,151.0205,150.9836,151.0205,4002.0
2021-08-30 12:45:00,163.63,163.63,163.61,163.63,3829.0,151.0205,151.0205,151.0021,151.0205,3829.0
2021-08-30 12:50:00,163.63,163.64,163.6,163.6,16089.0,151.0205,151.0298,150.9928,150.9928,16089.0
2021-08-30 12:55:00,163.6,163.62,163.55,163.62,15892.0,150.9928,151.0113,150.9467,151.0113,15892.0
2021-08-30 13:00:00,163.6,163.62,163.58,163.58,5805.0,150.9928,151.0113,150.9744,150.9744,5805.0
2021-08-30 13:05:00,163.58,163.59,163.55,163.56,14741.0,150.9744,150.9836,150.9467,150.9559,14741.0
2021-08-30 13:10:00,163.56,163.6,163.56,163.59,9041.0,150.9559,150.9928,150.9559,150.9836,9041.0
2021-08-30 13:15:00,163.61,163.61,163.54,163.55,45449.0,151.0021,151.0021,150.9375,150.9467,45449.0
2021-08-30 13:20:00,163.55,163.58,163.53,163.58,13675.0,150.9467,150.9744,150.9282,150.9744,13675.0
2021-08-30 13:25:00,163.57,163.58,163.54,163.55,19534.0,150.9652,150.9744,150.9375,150.9467,19534.0
2021-08-30 13:30:00,163.56,163.57,163.5,163.54,13203.0,150.9559,150.9652,150.9006,150.9375,13203.0
2021-08-30 13:35:00,163.53,163.57,163.5,163.56,20257.0,150.9282,150.9652,150.9006,150.9559,20257.0
2021-08-30 13:40:00,163.56,163.6,163.55,163.59,13786.0,150.9559,150.9928,150.9467,150.9836,13786.0
2021-08-30 13:45:00,163.59,163.6,163.56,163.57,3895.0,150.9836,150.9928,150.9559,150.9652,3895.0
2021-08-30 13:50:00,163.57,163.58,163.55,163.56,10160.0,150.9652,150.9744,150.9467,150.9559,10160.0
2021-08-30 13:55:00,163.56,163.57,163.54,163.56,17691.0,150.9559,150.9652,150.9375,150.9559,17691.0
2021-08-30 14:00:00,163.56,163.57,163.51,163.55,21323.0,150.9559,150.9652,150.9098,150.9467,21323.0
2021-08-30 14:05:00,163.56,163.57,163.53,163.53,13680.0,150.9559,150.9652,150.9282,150.9282,13680.0
2021-08-30 14:10:00,163.52,163.56,163.51,163.52,20552.0,150.919,150.9559,150.9098,150.919,20552.0
2021-08-30 14:15:00,163.53,163.58,163.48,163.48,22375.0,150.9282,150.9744,150.8821,150.8821,22375.0
2021-08-30 14:20:00,163.48,163.49,163.45,163.46,17637.0,150.8821,150.8913,150.8544,150.8636,17637.0
2021-08-30 14:25:00,163.46,163.51,163.45,163.51,8337.0,150.8636,150.9098,150.8544,150.9098,8337.0
2021-08-30 14:30:00,163.49,163.5,163.45,163.45,10621.0,150.8913,150.9006,150.8544,150.8544,10621.0
2021-08-30 14:35:00,163.45,163.47,163.42,163.42,8228.0,150.8544,150.8729,150.8267,150.8267,8228.0
2021-08-30 14:40:00,163.43,163.46,163.42,163.43,9498.0,150.8359,150.8636,150.8267,150.8359,9498.0
2021-08-30 14:45:00,163.44,163.48,163.43,163.48,5125.0,150.8452,150.8821,150.8359,150.8821,5125.0
2021-08-30 14:50:00,163.48,163.52,163.46,163.52,29137.0,150.8821,150.919,150.8636,150.919,29137.0
2021-08-30 14:55:00,163.52,163.53,163.49,163.51,22036.0,150.919,150.9282,150.8913,150.9098,22036.0
2021-08-30 15:00:00,163.51,163.56,163.51,163.56,16617.0,150.9098,150.9559,150.9098,150.9559,16617.0
2021-08-30 15:05:00,163.56,163.57,163.55,163.56,30330.0,150.9559,150.9652,150.9467,150.9559,30330.0
2021-08-30 15:10:00,163.56,163.56,163.52,163.53,4577.0,150.9559,150.9559,150.919,150.9282,4577.0
2021-08-30 15:15:00,163.53,163.54,163.46,163.48,30330.0,150.9282,150.9375,150.8636,150.8821,30330.0
2021-08-30 15:20:00,163.48,163.5,163.42,163.42,30861.0,150.8821,150.9006,150.8267,150.8267,30861.0
2021-08-30 15:25:00,163.43,163.48,163.42,163.43,24073.0,150.8359,150.8821,150.8267,150.8359,24073.0
2021-08-30 15:30:00,163.41,163.45,163.37,163.42,44352.0,150.8175,150.8544,150.7806,150.8267,44352.0
2021-08-30 15:35:00,163.38,163.39,163.33,163.36,26667.0,150.7898,150.799,150.7437,150.7713,26667.0
2021-08-30 15:40:00,163.35,163.35,163.27,163.28,73378.0,150.7621,150.7621,150.6883,150.6975,73378.0
2021-08-30 15:45:00,163.26,163.3,163.24,163.29,42323.0,150.679,150.716,150.6606,150.7067,42323.0
2021-08-30 15:50:00,163.28,163.28,163.23,163.26,31998.0,150.6975,150.6975,150.6514,150.679,31998.0
2021-08-30 15:55:00,163.24,163.24,163.15,163.17,82476.0,150.6606,150.6606,150.5775,150.596,82476.0
2021-08-31 09:30:00,163.13,163.21,163.02,163.21,95399.0,150.5591,150.6329,150.4575,150.6329,95399.0
2021-08-31 09:35:00,163.21,163.32,163.12,163.21,29590.0,150.6329,150.7344,150.5498,150.6329,29590.0
2021-08-31 09:40:00,163.21,163.3,163.16,163.17,22940.0,150.6329,150.716,150.5868,150.596,22940.0
2021-08-31 09:45:00,163.16,163.16,162.91,163.06,31644.0,150.5868,150.5868,150.356,150.4945,31644.0
2021-08-31 09:50:00,163.06,163.08,162.83,162.95,39674.0,150.4945,150.5129,150.2822,150.3929,39674.0
2021-08-31 09:55:00,162.95,163.11,162.88,162.99,45167.0,150.3929,150.5406,150.3283,150.4299,45167.0
2021-08-31 10:00:00,162.99,163.2,162.97,163.19,41628.0,150.4299,150.6237,150.4114,150.6144,41628.0
2021-08-31 10:05:00,163.2,163.31,163.06,163.3,34474.0,150.6237,150.7252,150.4945,150.716,34474.0
2021-08-31 10:10:00,163.28,163.37,163.21,163.37,30299.0,150.6975,150.7806,150.6329,150.7806,30299.0
2021-08-31 10:15:00,163.37,163.44,163.35,163.41,52043.0,150.7806,150.8452,150.7621,150.8175,52043.0
2021-08-31 10:20:00,163.4,163.4,163.12,163.13,25144.0,150.8083,150.8083,150.5498,150.5591,25144.0
2021-08-31 10:25:00,163.13,163.22,163.04,163.2,17445.0,150.5591,150.6421,150.476,150.6237,17445.0
2021-08-31 10:30:00,163.16,163.3,163.11,163.2,28158.0,150.5868,150.716,150.5406,150.6237,28158.0
2021-08-31 10:35:00,163.17,163.26,163.11,163.26,12295.0,150.596,150.679,150.5406,150.679,12295.0
2021-08-31 10:40:00,163.27,163.3,163.22,163.27,17165.0,150.6883,150.716,150.6421,150.6883,17165.0
2021-08-31 10:45:00,163.28,163.46,163.27,163.44,15146.0,150.6975,150.8636,150.6883,150.8452,15146.0
2021-08-31 10:50:00,163.43,163.47,163.39,163.41,7488.0,150.8359,150.8729,150.799,150.8175,7488.0
2021-08-31 10:55:00,163.4,163.43,163.34,163.42,29088.0,150.8083,150.8359,150.7529,150.8267,29088.0
2021-08-31 11:00:00,163.4,163.47,163.31,163.32,30759.0,150.8083,150.8729,150.7252,150.7344,30759.0
2021-08-31 11:05:00,163.33,163.43,163.33,163.35,15381.0,150.7437,150.8359,150.7437,150.7621,15381.0
2021-08-31 11:10:00,163.35,163.36,163.31,163.35,7324.0,150.7621,150.7713,150.7252,150.7621,7324.0
2021-08-31 11:15:00,163.36,163.52,163.36,163.52,14841.0,150.7713,150.919,150.7713,150.919,14841.0
2021-08-31 11:20:00,163.51,163.56,163.47,163.51,18971.0,150.9098,150.9559,150.8729,150.9098,18971.0
2021-08-31 11:25:00,163.5,163.51,163.41,163.44,7383.0,150.9006,150.9098,150.8175,150.8452,7383.0
2021-08-31 11:30:00,163.43,163.48,163.42,163.48,9225.0,150.8359,150.8821,150.8267,150.8821,9225.0
2021-08-31 11:35:00,163.5,163.5,163.42,163.45,4904.0,150.9006,150.9006,150.8267,150.8544,4904.0
2021-08-31 11:40:00,163.46,163.51,163.44,163.5,6457.0,150.8636,150.9098,150.8452,150.9006,6457.0
2021-08-31 11:45:00,163.51,163.51,163.47,163.5,5986.0,150.9098,150.9098,150.8729,150.9006,5986.0
2021-08-31 11:50:00,163.5,163.52,163.44,163.48,9285.0,150.9006,150.919,150.8452,150.8821,9285.0
2021-08-31 11:55:00,163.47,163.48,163.45,163.46,4166.0,150.8729,150.8821,150.8544,150.8636,4166.0
2021-08-31 12:00:00,163.46,163.49,163.44,163.48,15766.0,150.8636,150.8913,150.8452,150.8821,15766.0
2021-08-31 12:05:00,163.48,163.53,163.48,163.49,13547.0,150.8821,150.9282,150.8821,150.8913,13547.0
2021-08-31 12:10:00,163.49,163.49,163.42,163.44,16286.0,150.8913,150.8913,150.8267,150.8452,16286.0
2021-08-31 12:15:00,163.45,163.46,163.43,163.46,11663.0,150.8544,150.8636,150.8359,150.8636,11663.0
2021-08-31 12:20:00,163.46,163.5,163.44,163.48,15819.0,150.8636,150.9006,150.8452,150.8821,15819.0
2021-08-31 12:25:00,163.47,163.48,163.44,163.46,5611.0,150.8729,150.8821,150.8452,150.8636,5611.0
2021-08-31 12:30:00,163.44,163.45,163.38,163.4,16672.0,150.8452,150.8544,150.7898,150.8083,16672.0
2021-08-31 12:35:00,163.4,163.41,163.38,163.41,6732.0,150.8083,150.8175,150.7898,150.8175,6732.0
2021-08-31 12:40:00,163.41,163.48,163.41,163.44,5559.0,150.8175,150.8821,150.8175,150.8452,5559.0
2021-08-31 12:45:00,163.45,163.45,163.34,163.34,4684.0,150.8544,150.8544,150.7529,150.7529,4684.0
2021-08-31 12:50:00,163.35,163.4,163.35,163.4,4699.0,150.7621,150.8083,150.7621,150.8083,4699.0
2021-08-31 12:55:00,163.39,163.4,163.34,163.36,16900.0,150.799,150.8083,150.7529,150.7713,16900.0
2021-08-31 13:00:00,163.36,163.36,163.26,163.32,13520.0,150.7713,150.7713,150.679,150.7344,13520.0
2021-08-31 13:05:00,163.33,163.35,163.26,163.26,11609.0,150.7437,150.7621,150.679,150.679,11609.0
2021-08-31 13:10:00,163.24,163.3,163.24,163.29,12285.0,150.6606,150.716,150.6606,150.7067,12285.0
2021-08-31 13:15:00,163.27,163.27,163.21,163.21,57171.0,150.6883,150.6883,150.6329,150.6329,57171.0
2021-08-31 13:20:00,163.22,163.22,163.08,163.09,40795.0,150.6421,150.6421,150.5129,150.5221,40795.0
2021-08-31 13:25:00,163.09,163.15,163.08,163.15,12442.0,150.5221,150.5775,150.5129,150.5775,12442.0
2021-08-31 13:30:00,163.15,163.15,163.05,163.07,14982.0,150.5775,150.5775,150.4852,150.5037,14982.0
2021-08-31 13:35:00,163.06,163.11,163.05,163.1,16356.0,150.4945,150.5406,150.4852,150.5314,16356.0
2021-08-31 13:40:00,163.11,163.15,163.1,163.15,12523.0,150.5406,150.5775,150.5314,150.5775,12523.0
2021-08-31 13:45:00,163.15,163.18,163.14,163.15,17436.0,150.5775,150.6052,150.5683,150.5775,17436.0
2021-08-31 13:50:00,163.15,163.16,163.12,163.12,8493.0,150.5775,150.5868,150.5498,150.5498,8493.0
2021-08-31 13:55:00,163.13,163.15,163.08,163.15,12408.0,150.5591,150.5775,150.5129,150.5775,12408.0
2021-08-31 14:00:00,163.16,163.18,163.09,163.09,49296.0,150.5868,150.6052,150.5221,150.5221,49296.0
2021-08-31 14:05:00,163.07,163.07,163.0,163.01,13010.0,150.5037,150.5037,150.4391,150.4483,13010.0
2021-08-31 14:10:00,163.03,163.05,162.99,163.05,13093.0,150.4668,150.4852,150.4299,150.4852,13093.0
2021-08-31 14:15:00,163.06,163.11,163.03,163.06,12819.0,150.4945,150.5406,150.4668,150.4945,12819.0
2021-08-31 14:20:00,163.07,163.11,163.04,163.06,13855.0,150.5037,150.5406,150.476,150.4945,13855.0
2021-08-31 14:25:00,163.07,163.09,162.99,163.0,10659.0,150.5037,150.5221,150.4299,150.4391,10659.0
2021-08-31 14:30:00,163.01,163.08,163.0,163.06,9164.0,150.4483,150.5129,150.4391,150.4945,9164.0
2021-08-31 14:35:00,163.06,163.07,163.0,163.0,13852.0,150.4945,150.5037,150.4391,150.4391,13852.0
2021-08-31 14:40:00,163.01,163.02,162.93,162.93,10708.0,150.4483,150.4575,150.3745,150.3745,10708.0
2021-08-31 14:45:00,162.93,162.93,162.84,162.84,22090.0,150.3745,150.3745,150.2914,150.2914,22090.0
2021-08-31 14:50:00,162.88,162.95,162.87,162.92,19541.0,150.3283,150.3929,150.3191,150.3652,19541.0
2021-08-31 14:55:00,162.91,163.04,162.9,163.04,19608.0,150.356,150.476,150.3468,150.476,19608.0
2021-08-31 15:00:00,163.04,163.06,162.99,163.03,11286.0,150.476,150.4945,150.4299,150.4668,11286.0
2021-08-31 15:05:00,163.03,163.03,162.93,162.95,16031.0,150.4668,150.4668,150.3745,150.3929,16031.0
2021-08-31 15:10:00,162.94,162.94,162.88,162.89,15183.0,150.3837,150.3837,150.3283,150.3376,15183.0
2021-08-31 15:15:00,162.88,162.92,162.88,162.89,14021.0,150.3283,150.3652,150.3283,150.3376,14021.0
2021-08-31 15:20:00,162.88,162.95,162.82,162.93,19962.0,150.3283,150.3929,150.273,150.3745,19962.0
2021-08-31 15:25:00,162.94,162.98,162.9,162.91,14752.0,150.3837,150.4206,150.3468,150.356,14752.0
2021-08-31 15:30:00,162.93,163.02,162.87,163.02,14123.0,150.3745,150.4575,150.3191,150.4575,14123.0
2021-08-31 15:35:00,163.0,163.03,162.94,163.02,27322.0,150.4391,150.4668,150.3837,150.4575,27322.0
2021-08-31 15:40:00,163.02,163.05,162.95,163.04,16347.0,150.4575,150.4852,150.3929,150.476,16347.0
2021-08-31 15:45:00,163.05,163.06,163.01,163.04,17353.0,150.4852,150.4945,150.4483,150.476,17353.0
2021-08-31 15:50:00,163.04,163.09,163.0,163.03,68592.0,150.476,150.5221,150.4391,150.4668,68592.0
2021-08-31 15:55:00,163.02,163.19,163.01,163.07,59768.0,150.4575,150.6144,150.4483,150.5037,59768.0
2021-09-01 09:30:00,163.35,163.35,162.88,162.98,41491.0,150.7621,150.7621,150.3283,150.4206,41491.0
2021-09-01 09:35:00,162.95,163.02,162.84,162.97,36256.0,150.3929,150.4575,150.2914,150.4114,36256.0
2021-09-01 09:40:00,162.96,162.96,162.73,162.81,64420.0,150.4022,150.4022,150.1899,150.2637,64420.0
2021-09-01 09:45:00,162.81,162.84,162.67,162.72,28692.0,150.2637,150.2914,150.1345,150.1807,28692.0
2021-09-01 09:50:00,162.69,162.8,162.63,162.8,48026.0,150.153,150.2545,150.0976,150.2545,48026.0
2021-09-01 09:55:00,162.76,162.76,162.55,162.59,46796.0,150.2176,150.2176,150.0238,150.0607,46796.0
2021-09-01 10:00:00,162.59,162.97,162.57,162.96,105929.0,150.0607,150.4114,150.0422,150.4022,105929.0
2021-09-01 10:05:00,162.97,162.98,162.86,162.93,32675.0,150.4114,150.4206,150.3099,150.3745,32675.0
2021-09-01 10:10:00,162.9,162.9,162.71,162.79,31306.0,150.3468,150.3468,150.1714,150.2453,31306.0
2021-09-01 10:15:00,162.8,162.91,162.76,162.83,21742.0,150.2545,150.356,150.2176,150.2822,21742.0
2021-09-01 10:20:00,162.81,162.86,162.76,162.76,30134.0,150.2637,150.3099,150.2176,150.2176,30134.0
2021-09-01 10:25:00,162.76,162.87,162.76,162.84,23156.0,150.2176,150.3191,150.2176,150.2914,23156.0
2021-09-01 10:30:00,162.85,162.99,162.85,162.87,17973.0,150.3006,150.4299,150.3006,150.3191,17973.0
2021-09-01 10:35:00,162.89,162.9,162.81,162.87,31978.0,150.3376,150.3468,150.2637,150.3191,31978.0
2021-09-01 10:40:00,162.86,162.91,162.83,162.91,22629.0,150.3099,150.356,150.2822,150.356,22629.0
2021-09-01 10:45:00,162.9,162.98,162.9,162.94,49880.0,150.3468,150.4206,150.3468,150.3837,49880.0
2021-09-01 10:50:00,162.95,163.0,162.87,163.0,22752.0,150.3929,150.4391,150.3191,150.4391,22752.0
2021-09-01 10:55:00,163.02,163.03,163.0,163.02,13338.0,150.4575,150.4668,150.4391,150.4575,13338.0
2021-09-01 11:00:00,163.03,163.06,162.91,162.93,10638.0,150.4668,150.4945,150.356,150.3745,10638.0
2021-09-01 11:05:00,162.92,163.01,162.87,163.0,11700.0,150.3652,150.4483,150.3191,150.4391,11700.0
2021-09-01 11:10:00,162.99,162.99,162.86,162.87,23773.0,150.4299,150.4299,150.3099,150.3191,23773.0
2021-09-01 11:15:00,162.88,162.91,162.82,162.86,24790.0,150.3283,150.356,150.273,150.3099,24790.0
2021-09-01 11:20:00,162.85,162.85,162.7,162.78,18869.0,150.3006,150.3006,150.1622,150.236,18869.0
2021-09-01 11:25:00,162.77,162.85,162.74,162.83,12802.0,150.2268,150.3006,150.1991,150.2822,12802.0
2021-09-01 11:30:00,162.83,162.9,162.8,162.9,32043.0,150.2822,150.3468,150.2545,150.3468,32043.0
2021-09-01 11:35:00,162.9,162.92,162.88,162.9,22436.0,150.3468,150.3652,150.3283,150.3468,22436.0
2021-09-01 11:40:00,162.89,162.9,162.85,162.9,52377.0,150.3376,150.3468,150.3006,150.3468,52377.0
2021-09-01 11:45:00,162.89,162.92,162.83,162.85,17729.0,150.3376,150.3652,150.2822,150.3006,17729.0
2021-09-01 11:50:00,162.85,162.94,162.84,162.91,21342.0,150.3006,150.3837,150.2914,150.356,21342.0
2021-09-01 11:55:00,162.9,162.94,162.86,162.87,11874.0,150.3468,150.3837,150.3099,150.3191,11874.0
2021-09-01 12:00:00,162.88,162.94,162.85,162.92,23929.0,150.3283,150.3837,150.3006,150.3652,23929.0
2021-09-01 12:05:00,162.92,163.01,162.91,163.01,18012.0,150.3652,150.4483,150.356,150.4483,18012.0
2021-09-01 12:10:00,162.99,163.04,162.99,163.03,5283.0,150.4299,150.476,150.4299,150.4668,5283.0
2021-09-01 12:15:00,163.03,163.07,163.02,163.06,13477.0,150.4668,150.5037,150.4575,150.4945,13477.0
2021-09-01 12:20:00,163.05,163.12,163.05,163.11,10215.0,150.4852,150.5498,150.4852,150.5406,10215.0
2021-09-01 12:25:00,163.11,163.13,163.05,163.12,102167.0,150.5406,150.5591,150.4852,150.5498,102167.0
2021-09-01 12:30:00,163.12,163.22,163.1,163.22,14014.0,150.5498,150.6421,150.5314,150.6421,14014.0
2021-09-01 12:35:00,163.22,163.31,163.22,163.29,21503.0,150.6421,150.7252,150.6421,150.7067,21503.0
2021-09-01 12:40:00,163.29,163.3,163.24,163.27,8603.0,150.7067,150.716,150.6606,150.6883,8603.0
2021-09-01 12:45:00,163.27,163.28,163.24,163.27,10463.0,150.6883,150.6975,150.6606,150.6883,10463.0
2021-09-01 12:50:00,163.29,163.31,163.26,163.27,22364.0,150.7067,150.7252,150.679,150.6883,22364.0
2021-09-01 12:55:00,163.26,163.35,163.26,163.34,5683.0,150.679,150.7621,150.679,150.7529,5683.0
2021-09-01 13:00:00,163.34,163.34,163.29,163.3,6311.0,150.7529,150.7529,150.7067,150.716,6311.0
2021-09-01 13:05:00,163.3,163.32,163.27,163.3,5905.0,150.716,150.7344,150.6883,150.716,5905.0
2021-09-01 13:10:00,163.3,163.33,163.28,163.29,10795.0,150.716,150.7437,150.6975,150.7067,10795.0
2021-09-01 13:15:00,163.29,163.29,163.2,163.22,6450.0,150.7067,150.7067,150.6237,150.6421,6450.0
2021-09-01 13:20:00,163.24,163.27,163.21,163.27,7604.0,150.6606,150.6883,150.6329,150.6883,7604.0
2021-09-01 13:25:00,163.27,163.28,163.24,163.26,5910.0,150.6883,150.6975,150.6606,150.679,5910.0
2021-09-01 13:30:00,163.27,163.31,163.23,163.25,11387.0,150.6883,150.7252,150.6514,150.6698,11387.0
2021-09-01 13:35:00,163.27,163.28,163.26,163.27,10459.0,150.6883,150.6975,150.679,150.6883,10459.0
2021-09-01 13:40:00,163.28,163.32,163.26,163.27,11137.0,150.6975,150.7344,150.679,150.6883,11137.0
2021-09-01 13:45:00,163.28,163.28,163.24,163.26,7809.0,150.6975,150.6975,150.6606,150.679,7809.0
2021-09-01 13:50:00,163.25,163.29,163.25,163.28,4632.0,150.6698,150.7067,150.6698,150.6975,4632.0
2021-09-01 13:55:00,163.28,163.33,163.28,163.31,8216.0,150.6975,150.7437,150.6975,150.7252,8216.0
2021-09-01 14:00:00,163.33,163.33,163.27,163.28,4510.0,150.7437,150.7437,150.6883,150.6975,4510.0
2021-09-01 14:05:00,163.29,163.31,163.28,163.28,40720.0,150.7067,150.7252,150.6975,150.6975,40720.0
2021-09-01 14:10:00,163.27,163.29,163.25,163.26,23644.0,150.6883,150.7067,150.6698,150.679,23644.0
2021-09-01 14:15:00,163.26,163.26,163.22,163.24,11625.0,150.679,150.679,150.6421,150.6606,11625.0
2021-09-01 14:20:00,163.23,163.24,163.17,163.17,14170.0,150.6514,150.6606,150.596,150.596,14170.0
2021-09-01 14:25:00,163.17,163.22,163.16,163.2,12488.0,150.596,150.6421,150.5868,150.6237,12488.0
2021-09-01 14:30:00,163.2,163.21,163.12,163.15,31284.0,150.6237,150.6329,150.5498,150.5775,31284.0
2021-09-01 14:35:00,163.15,163.19,163.12,163.16,15366.0,150.5775,150.6144,150.5498,150.5868,15366.0
2021-09-01 14:40:00,163.15,163.19,163.13,163.16,33432.0,150.5775,150.6144,150.5591,150.5868,33432.0
2021-09-01 14:45:00,163.15,163.16,163.12,163.12,3264.0,150.5775,150.5868,150.5498,150.5498,3264.0
2021-09-01 14:50:00,163.12,163.14,163.11,163.12,6653.0,150.5498,150.5683,150.5406,150.5498,6653.0
2021-09-01 14:55:00,163.13,163.16,163.11,163.12,7377.0,150.5591,150.5868,150.5406,150.5498,7377.0
2021-09-01 15:00:00,163.12,163.13,163.07,163.07,16879.0,150.5498,150.5591,150.5037,150.5037,16879.0
2021-09-01 15:05:00,163.07,163.09,162.99,163.01,6610.0,150.5037,150.5221,150.4299,150.4483,6610.0
2021-09-01 15:10:00,163.01,163.12,163.0,163.1,21154.0,150.4483,150.5498,150.4391,150.5314,21154.0
2021-09-01 15:15:00,163.11,163.12,163.07,163.1,9453.0,150.5406,150.5498,150.5037,150.5314,9453.0
2021-09-01 15:20:00,163.11,163.17,163.11,163.14,11382.0,150.5406,150.596,150.5406,150.5683,11382.0
2021-09-01 15:25:00,163.13,163.14,163.05,163.08,25130.0,150.5591,150.5683,150.4852,150.5129,25130.0
2021-09-01 15:30:00,163.07,163.1,163.02,163.07,12339.0,150.5037,150.5314,150.4575,150.5037,12339.0
2021-09-01 15:35:00,163.05,163.05,162.98,162.98,20259.0,150.4852,150.4852,150.4206,150.4206,20259.0
2021-09-01 15:40:00,162.99,163.01,162.92,162.96,23920.0,150.4299,150.4483,150.3652,150.4022,23920.0
2021-09-01 15:45:00,162.96,163.04,162.96,163.01,19311.0,150.4022,150.476,150.4022,150.4483,19311.0
2021-09-01 15:50:00,163.01,163.09,162.96,163.08,69842.0,150.4483,150.5221,150.4022,150.5129,69842.0
2021-09-01 15:55:00,163.07,163.07,162.98,163.07,34320.0,150.5037,150.5037,150.4206,150.5037,34320.0
2021-09-02 09:30:00,163.44,163.8,163.44,163.72,104992.0,150.8452,151.1774,150.8452,151.1036,104992.0
2021-09-02 09:35:00,163.71,163.78,163.62,163.66,29368.0,151.0944,151.159,151.0113,151.0482,29368.0
2021-09-02 09:40:00,163.69,163.81,163.65,163.68,29478.0,151.0759,151.1867,151.039,151.0667,29478.0
2021-09-02 09:45:00,163.72,163.9,163.7,163.72,22011.0,151.1036,151.2697,151.0851,151.1036,22011.0
2021-09-02 09:50:00,163.72,163.74,163.6,163.72,16003.0,151.1036,151.1221,150.9928,151.1036,16003.0
2021-09-02 09:55:00,163.72,163.76,163.59,163.7,13541.0,151.1036,151.1405,150.9836,151.0851,13541.0
2021-09-02 10:00:00,163.7,163.79,163.67,163.71,26819.0,151.0851,151.1682,151.0575,151.0944,26819.0
2021-09-02 10:05:00,163.71,163.81,163.7,163.74,15911.0,151.0944,151.1867,151.0851,151.1221,15911.0
2021-09-02 10:10:00,163.74,163.76,163.65,163.7,16032.0,151.1221,151.1405,151.039,151.0851,16032.0
2021-09-02 10:15:00,163.71,163.83,163.7,163.81,26136.0,151.0944,151.2051,151.0851,151.1867,26136.0
2021-09-02 10:20:00,163.81,163.97,163.81,163.97,15215.0,151.1867,151.3343,151.1867,151.3343,15215.0
2021-09-02 10:25:00,163.99,164.0,163.91,164.0,20075.0,151.3528,151.362,151.279,151.362,20075.0
2021-09-02 10:30:00,164.02,164.08,164.01,164.01,14427.0,151.3805,151.4359,151.3713,151.3713,14427.0
2021-09-02 10:35:00,163.98,164.0,163.91,163.93,16409.0,151.3436,151.362,151.279,151.2974,16409.0
2021-09-02 10:40:00,163.95,164.05,163.93,164.05,20959.0,151.3159,151.4082,151.2974,151.4082,20959.0
2021-09-02 10:45:00,164.05,164.05,163.95,163.97,9597.0,151.4082,151.4082,151.3159,151.3343,9597.0
2021-09-02 10:50:00,163.97,164.03,163.95,163.97,6694.0,151.3343,151.3897,151.3159,151.3343,6694.0
2021-09-02 10:55:00,163.95,163.97,163.92,163.94,6413.0,151.3159,151.3343,151.2882,151.3066,6413.0
2021-09-02 11:00:00,163.94,164.02,163.94,164.01,18892.0,151.3066,151.3805,151.3066,151.3713,18892.0
2021-09-02 11:05:00,164.02,164.08,164.02,164.05,11045.0,151.3805,151.4359,151.3805,151.4082,11045.0
2021-09-02 11:10:00,164.03,164.09,164.02,164.02,18120.0,151.3897,151.4451,151.3805,151.3805,18120.0
2021-09-02 11:15:00,164.03,164.08,164.03,164.06,7698.0,151.3897,151.4359,151.3897,151.4174,7698.0
2021-09-02 11:20:00,164.04,164.05,164.0,164.04,6899.0,151.3989,151.4082,151.362,151.3989,6899.0
2021-09-02 11:25:00,164.05,164.05,164.01,164.02,6054.0,151.4082,151.4082,151.3713,151.3805,6054.0
2021-09-02 11:30:00,164.02,164.03,163.99,163.99,11599.0,151.3805,151.3897,151.3528,151.3528,11599.0
2021-09-02 11:35:00,164.0,164.04,164.0,164.03,4164.0,151.362,151.3989,151.362,151.3897,4164.0
2021-09-02 11:40:00,164.03,164.05,164.0,164.02,3855.0,151.3897,151.4082,151.362,151.3805,3855.0
2021-09-02 11:45:00,164.06,164.09,164.05,164.07,6165.0,151.4174,151.4451,151.4082,151.4266,6165.0
2021-09-02 11:50:00,164.07,164.1,164.06,164.07,8359.0,151.4266,151.4543,151.4174,151.4266,8359.0
2021-09-02 11:55:00,164.09,164.12,164.07,164.08,14775.0,151.4451,151.4728,151.4266,151.4359,14775.0
2021-09-02 12:00:00,164.08,164.11,164.04,164.04,11883.0,151.4359,151.4635,151.3989,151.3989,11883.0
2021-09-02 12:05:00,164.04,164.06,164.03,164.03,5590.0,151.3989,151.4174,151.3897,151.3897,5590.0
2021-09-02 12:10:00,164.04,164.06,164.02,164.06,2580.0,151.3989,151.4174,151.3805,151.4174,2580.0
2021-09-02 12:15:00,164.06,164.06,164.03,164.03,8934.0,151.4174,151.4174,151.3897,151.3897,8934.0
2021-09-02 12:20:00,164.03,164.04,164.0,164.02,4669.0,151.3897,151.3989,151.362,151.3805,4669.0
2021-09-02 12:25:00,164.02,164.04,164.0,164.03,2780.0,151.3805,151.3989,151.362,151.3897,2780.0
2021-09-02 12:30:00,164.03,164.04,164.01,164.04,5756.0,151.3897,151.3989,151.3713,151.3989,5756.0
2021-09-02 12:35:00,164.03,164.04,163.97,163.98,3189.0,151.3897,151.3989,151.3343,151.3436,3189.0
2021-09-02 12:40:00,164.0,164.03,163.98,164.02,5955.0,151.362,151.3897,151.3436,151.3805,5955.0
2021-09-02 12:45:00,164.03,164.03,163.99,164.01,7973.0,151.3897,151.3897,151.3528,151.3713,7973.0
2021-09-02 12:50:00,164.01,164.08,164.01,164.07,8037.0,151.3713,151.4359,151.3713,151.4266,8037.0
2021-09-02 12:55:00,164.08,164.09,164.06,164.07,19652.0,151.4359,151.4451,151.4174,151.4266,19652.0
2021-09-02 13:00:00,164.07,164.09,164.03,164.03,27008.0,151.4266,151.4451,151.3897,151.3897,27008.0
2021-09-02 13:05:00,164.03,164.05,164.0,164.01,14041.0,151.3897,151.4082,151.362,151.3713,14041.0
2021-09-02 13:10:00,164.01,164.04,163.99,164.0,20376.0,151.3713,151.3989,151.3528,151.362,20376.0
2021-09-02 13:15:00,164.01,164.01,163.93,163.93,9298.0,151.3713,151.3713,151.2974,151.2974,9298.0
2021-09-02 13:20:00,163.93,163.94,163.88,163.89,36346.0,151.2974,151.3066,151.2513,151.2605,36346.0
2021-09-02 13:25:00,163.9,163.9,163.85,163.86,27740.0,151.2697,151.2697,151.2236,151.2328,27740.0
2021-09-02 13:30:00,163.87,163.9,163.86,163.87,16781.0,151.242,151.2697,151.2328,151.242,16781.0
2021-09-02 13:35:00,163.87,163.88,163.8,163.83,54594.0,151.242,151.2513,151.1774,151.2051,54594.0
2021-09-02 13:40:00,163.84,163.9,163.82,163.85,28087.0,151.2144,151.2697,151.1959,151.2236,28087.0
2021-09-02 13:45:00,163.85,163.87,163.78,163.79,14805.0,151.2236,151.242,151.159,151.1682,14805.0
2021-09-02 13:50:00,163.79,163.82,163.74,163.75,30654.0,151.1682,151.1959,151.1221,151.1313,30654.0
2021-09-02 13:55:00,163.75,163.8,163.74,163.76,16237.0,151.1313,151.1774,151.1221,151.1405,16237.0
2021-09-02 14:00:00,163.75,163.78,163.69,163.7,30843.0,151.1313,151.159,151.0759,151.0851,30843.0
2021-09-02 14:05:00,163.7,163.75,163.66,163.75,68508.0,151.0851,151.1313,151.0482,151.1313,68508.0
2021-09-02 14:10:00,163.75,163.75,163.65,163.75,48412.0,151.1313,151.1313,151.039,151.1313,48412.0
2021-09-02 14:15:00,163.74,163.77,163.72,163.76,11177.0,151.1221,151.1497,151.1036,151.1405,11177.0
2021-09-02 14:20:00,163.78,163.8,163.72,163.73,7150.0,151.159,151.1774,151.1036,151.1128,7150.0
2021-09-02 14:25:00,163.72,163.74,163.66,163.69,7529.0,151.1036,151.1221,151.0482,151.0759,7529.0
2021-09-02 14:30:00,163.69,163.76,163.67,163.72,8362.0,151.0759,151.1405,151.0575,151.1036,8362.0
2021-09-02 14:35:00,163.73,163.73,163.61,163.65,11947.0,151.1128,151.1128,151.0021,151.039,11947.0
2021-09-02 14:40:00,163.66,163.72,163.63,163.7,15905.0,151.0482,151.1036,151.0205,151.0851,15905.0
2021-09-02 14:45:00,163.72,163.78,163.72,163.75,21126.0,151.1036,151.159,151.1036,151.1313,21126.0
2021-09-02 14:50:00,163.75,163.79,163.75,163.76,22303.0,151.1313,151.1682,151.1313,151.1405,22303.0
2021-09-02 14:55:00,163.76,163.88,163.76,163.85,36291.0,151.1405,151.2513,151.1405,151.2236,36291.0
2021-09-02 15:00:00,163.85,163.92,163.85,163.89,30088.0,151.2236,151.2882,151.2236,151.2605,30088.0
2021-09-02 15:05:00,163.89,163.91,163.82,163.82,27843.0,151.2605,151.279,151.1959,151.1959,27843.0
2021-09-02 15:10:00,163.8,163.83,163.72,163.8,29774.0,151.1774,151.2051,151.1036,151.1774,29774.0
2021-09-02 15:15:00,163.8,163.85,163.78,163.78,25615.0,151.1774,151.2236,151.159,151.159,25615.0
2021-09-02 15:20:00,163.78,163.78,163.66,163.68,73006.0,151.159,151.159,151.0482,151.0667,73006.0
2021-09-02 15:25:00,163.68,163.74,163.66,163.69,66434.0,151.0667,151.1221,151.0482,151.0759,66434.0
2021-09-02 15:30:00,163.7,163.73,163.64,163.69,52220.0,151.0851,151.1128,151.0298,151.0759,52220.0
2021-09-02 15:35:00,163.69,163.73,163.65,163.71,30219.0,151.0759,151.1128,151.039,151.0944,30219.0
2021-09-02 15:40:00,163.71,163.76,163.7,163.71,46830.0,151.0944,151.1405,151.0851,151.0944,46830.0
2021-09-02 15:45:00,163.71,163.77,163.66,163.68,37003.0,151.0944,151.1497,151.0482,151.0667,37003.0
2021-09-02 15:50:00,163.69,163.94,163.68,163.92,101605.0,151.0759,151.3066,151.0667,151.2882,101605.0
2021-09-02 15:55:00,163.92,164.07,163.9,164.07,158130.0,151.2882,151.4266,151.2697,151.4266,158130.0
2021-09-03 09:30:00,163.82,163.96,163.67,163.84,71142.0,151.1959,151.3251,151.0575,151.2144,71142.0
2021-09-03 09:35:00,163.84,163.85,163.66,163.66,27791.0,151.2144,151.2236,151.0482,151.0482,27791.0
2021-09-03 09:40:00,163.64,163.76,163.63,163.63,35634.0,151.0298,151.1405,151.0205,151.0205,35634.0
2021-09-03 09:45:00,163.66,163.71,163.57,163.67,35554.0,151.0482,151.0944,150.9652,151.0575,35554.0
2021-09-03 09:50:00,163.65,163.65,163.42,163.53,31741.0,151.039,151.039,150.8267,150.9282,31741.0
2021-09-03 09:55:00,163.52,163.53,163.41,163.43,28007.0,150.919,150.9282,150.8175,150.8359,28007.0
2021-09-03 10:00:00,163.42,163.51,163.28,163.51,21940.0,150.8267,150.9098,150.6975,150.9098,21940.0
2021-09-03 10:05:00,163.49,163.55,163.38,163.51,27755.0,150.8913,150.9467,150.7898,150.9098,27755.0
2021-09-03 10:10:00,163.53,163.7,163.46,163.7,25622.0,150.9282,151.0851,150.8636,151.0851,25622.0
2021-09-03 10:15:00,163.73,163.82,163.69,163.69,15040.0,151.1128,151.1959,151.0759,151.0759,15040.0
2021-09-03 10:20:00,163.7,163.72,163.58,163.58,9103.0,151.0851,151.1036,150.9744,150.9744,9103.0
2021-09-03 10:25:00,163.56,163.62,163.55,163.56,9141.0,150.9559,151.0113,150.9467,150.9559,9141.0
2021-09-03 10:30:00,163.57,163.58,163.47,163.53,6656.0,150.9652,150.9744,150.8729,150.9282,6656.0
2021-09-03 10:35:00,163.52,163.53,163.41,163.41,7706.0,150.919,150.9282,150.8175,150.8175,7706.0
2021-09-03 10:40:00,163.42,163.42,163.31,163.39,15877.0,150.8267,150.8267,150.7252,150.799,15877.0
2021-09-03 10:45:00,163.4,163.44,163.37,163.44,8666.0,150.8083,150.8452,150.7806,150.8452,8666.0
2021-09-03 10:50:00,163.44,163.48,163.36,163.4,6700.0,150.8452,150.8821,150.7713,150.8083,6700.0
2021-09-03 10:55:00,163.38,163.48,163.37,163.47,15132.0,150.7898,150.8821,150.7806,150.8729,15132.0
2021-09-03 11:00:00,163.48,163.54,163.47,163.51,6353.0,150.8821,150.9375,150.8729,150.9098,6353.0
2021-09-03 11:05:00,163.5,163.57,163.41,163.57,10480.0,150.9006,150.9652,150.8175,150.9652,10480.0
2021-09-03 11:10:00,163.56,163.61,163.53,163.53,9790.0,150.9559,151.0021,150.9282,150.9282,9790.0
2021-09-03 11:15:00,163.53,163.53,163.41,163.41,10495.0,150.9282,150.9282,150.8175,150.8175,10495.0
2021-09-03 11:20:00,163.35,163.41,163.35,163.41,12135.0,150.7621,150.8175,150.7621,150.8175,12135.0
2021-09-03 11:25:00,163.4,163.46,163.37,163.4,7603.0,150.8083,150.8636,150.7806,150.8083,7603.0
2021-09-03 11:30:00,163.42,163.48,163.38,163.39,15331.0,150.8267,150.8821,150.7898,150.799,15331.0
2021-09-03 11:35:00,163.4,163.41,163.33,163.34,6487.0,150.8083,150.8175,150.7437,150.7529,6487.0
2021-09-03 11:40:00,163.33,163.38,163.27,163.37,7350.0,150.7437,150.7898,150.6883,150.7806,7350.0
2021-09-03 11:45:00,163.4,163.44,163.39,163.41,6434.0,150.8083,150.8452,150.799,150.8175,6434.0
2021-09-03 11:50:00,163.41,163.41,163.34,163.36,5243.0,150.8175,150.8175,150.7529,150.7713,5243.0
2021-09-03 11:55:00,163.35,163.39,163.33,163.35,6062.0,150.7621,150.799,150.7437,150.7621,6062.0
2021-09-03 12:00:00,163.34,163.34,163.28,163.29,11568.0,150.7529,150.7529,150.6975,150.7067,11568.0
2021-09-03 12:05:00,163.32,163.35,163.3,163.33,33557.0,150.7344,150.7621,150.716,150.7437,33557.0
2021-09-03 12:10:00,163.32,163.35,163.31,163.31,6000.0,150.7344,150.7621,150.7252,150.7252,6000.0
2021-09-03 12:15:00,163.31,163.32,163.27,163.27,5243.0,150.7252,150.7344,150.6883,150.6883,5243.0
2021-09-03 12:20:00,163.26,163.34,163.24,163.34,6276.0,150.679,150.7529,150.6606,150.7529,6276.0
2021-09-03 12:25:00,163.37,163.37,163.31,163.35,2722.0,150.7806,150.7806,150.7252,150.7621,2722.0
2021-09-03 12:30:00,163.36,163.36,163.28,163.31,3153.0,150.7713,150.7713,150.6975,150.7252,3153.0
2021-09-03 12:35:00,163.31,163.31,163.27,163.28,6565.0,150.7252,150.7252,150.6883,150.6975,6565.0
2021-09-03 12:40:00,163.27,163.33,163.27,163.33,4852.0,150.6883,150.7437,150.6883,150.7437,4852.0
2021-09-03 12:45:00,163.33,163.36,163.31,163.33,8991.0,150.7437,150.7713,150.7252,150.7437,8991.0
2021-09-03 12:50:00,163.34,163.35,163.31,163.35,3353.0,150.7529,150.7621,150.7252,150.7621,3353.0
2021-09-03 12:55:00,163.36,163.36,163.34,163.35,2290.0,150.7713,150.7713,150.7529,150.7621,2290.0
2021-09-03 13:00:00,163.36,163.45,163.35,163.45,4739.0,150.7713,150.8544,150.7621,150.8544,4739.0
2021-09-03 13:05:00,163.45,163.46,163.43,163.45,4507.0,150.8544,150.8636,150.8359,150.8544,4507.0
2021-09-03 13:10:00,163.46,163.55,163.46,163.55,3634.0,150.8636,150.9467,150.8636,150.9467,3634.0
2021-09-03 13:15:00,163.57,163.57,163.54,163.56,2264.0,150.9652,150.9652,150.9375,150.9559,2264.0
2021-09-03 13:20:00,163.56,163.57,163.54,163.56,5591.0,150.9559,150.9652,150.9375,150.9559,5591.0
2021-09-03 13:25:00,163.56,163.57,163.53,163.53,5398.0,150.9559,150.9652,150.9282,150.9282,5398.0
2021-09-03 13:30:00,163.55,163.59,163.55,163.56,11878.0,150.9467,150.9836,150.9467,150.9559,11878.0
2021-09-03 13:35:00,163.57,163.63,163.54,163.62,8790.0,150.9652,151.0205,150.9375,151.0113,8790.0
2021-09-03 13:40:00,163.63,163.67,163.63,163.67,28947.0,151.0205,151.0575,151.0205,151.0575,28947.0
2021-09-03 13:45:00,163.67,163.69,163.65,163.68,10458.0,151.0575,151.0759,151.039,151.0667,10458.0
2021-09-03 13:50:00,163.67,163.69,163.65,163.68,35106.0,151.0575,151.0759,151.039,151.0667,35106.0
2021-09-03 13:55:00,163.67,163.69,163.65,163.66,10503.0,151.0575,151.0759,151.039,151.0482,10503.0
2021-09-03 14:00:00,163.66,163.66,163.61,163.62,13932.0,151.0482,151.0482,151.0021,151.0113,13932.0
2021-09-03 14:05:00,163.63,163.67,163.6,163.67,15116.0,151.0205,151.0575,150.9928,151.0575,15116.0
2021-09-03 14:10:00,163.7,163.71,163.67,163.69,11348.0,151.0851,151.0944,151.0575,151.0759,11348.0
2021-09-03 14:15:00,163.69,163.73,163.68,163.72,11626.0,151.0759,151.1128,151.0667,151.1036,11626.0
2021-09-03 14:20:00,163.72,163.72,163.68,163.7,22838.0,151.1036,151.1036,151.0667,151.0851,22838.0
2021-09-03 14:25:00,163.69,163.69,163.64,163.67,23961.0,151.0759,151.0759,151.0298,151.0575,23961.0
2021-09-03 14:30:00,163.68,163.68,163.64,163.66,17517.0,151.0667,151.0667,151.0298,151.0482,17517.0
2021-09-03 14:35:00,163.66,163.68,163.63,163.65,22055.0,151.0482,151.0667,151.0205,151.039,22055.0
2021-09-03 14:40:00,163.66,163.66,163.63,163.63,18403.0,151.0482,151.0482,151.0205,151.0205,18403.0
2021-09-03 14:45:00,163.64,163.65,163.61,163.64,37307.0,151.0298,151.039,151.0021,151.0298,37307.0
2021-09-03 14:50:00,163.64,163.67,163.64,163.67,16820.0,151.0298,151.0575,151.0298,151.0575,16820.0
2021-09-03 14:55:00,163.67,163.7,163.64,163.66,23478.0,151.0575,151.0851,151.0298,151.0482,23478.0
2021-09-03 15:00:00,163.65,163.74,163.65,163.74,30339.0,151.039,151.1221,151.039,151.1221,30339.0
2021-09-03 15:05:00,163.73,163.73,163.7,163.71,14005.0,151.1128,151.1128,151.0851,151.0944,14005.0
2021-09-03 15:10:00,163.7,163.72,163.69,163.72,14355.0,151.0851,151.1036,151.0759,151.1036,14355.0
2021-09-03 15:15:00,163.72,163.72,163.65,163.68,7625.0,151.1036,151.1036,151.039,151.0667,7625.0
2021-09-03 15:20:00,163.68,163.68,163.63,163.65,8793.0,151.0667,151.0667,151.0205,151.039,8793.0
2021-09-03 15:25:00,163.64,163.67,163.59,163.61,8912.0,151.0298,151.0575,150.9836,151.0021,8912.0
2021-09-03 15:30:00,163.61,163.67,163.59,163.67,9417.0,151.0021,151.0575,150.9836,151.0575,9417.0
2021-09-03 15:35:00,163.69,163.69,163.59,163.61,18505.0,151.0759,151.0759,150.9836,151.0021,18505.0
2021-09-03 15:40:00,163.6,163.61,163.56,163.59,15781.0,150.9928,151.0021,150.9559,150.9836,15781.0
2021-09-03 15:45:00,163.58,163.64,163.57,163.6,18213.0,150.9744,151.0298,150.9652,150.9928,18213.0
2021-09-03 15:50:00,163.6,163.66,163.56,163.57,48341.0,150.9928,151.0482,150.9559,150.9652,48341.0
2021-09-03 15:55:00,163.56,163.57,163.46,163.5,57435.0,150.9559,150.9652,150.8636,150.9006,57435.0
2021-09-07 09:30:00,163.11,163.37,162.99,163.06,51930.0,150.5406,150.7806,150.4299,150.4945,51930.0
2021-09-07 09:35:00,163.09,163.1,162.76,162.76,26353.0,150.5221,150.5314,150.2176,150.2176,26353.0
2021-09-07 09:40:00,162.73,162.83,162.64,162.81,467224.0,150.1899,150.2822,150.1068,150.2637,467224.0
2021-09-07 09:45:00,162.81,162.81,162.64,162.75,186968.0,150.2637,150.2637,150.1068,150.2083,186968.0
2021-09-07 09:50:00,162.74,162.88,162.68,162.81,118386.0,150.1991,150.3283,150.1437,150.2637,118386.0
2021-09-07 09:55:00,162.81,162.81,162.72,162.72,98535.0,150.2637,150.2637,150.1807,150.1807,98535.0
2021-09-07 10:00:00,162.71,162.84,162.67,162.79,45680.0,150.1714,150.2914,150.1345,150.2453,45680.0
2021-09-07 10:05:00,162.78,162.81,162.51,162.57,15582.0,150.236,150.2637,149.9868,150.0422,15582.0
2021-09-07 10:10:00,162.55,162.55,162.38,162.44,28783.0,150.0238,150.0238,149.8669,149.9222,28783.0
2021-09-07 10:15:00,162.42,162.56,162.33,162.46,534446.0,149.9038,150.033,149.8207,149.9407,534446.0
2021-09-07 10:20:00,162.47,162.54,162.42,162.43,98812.0,149.9499,150.0145,149.9038,149.913,98812.0
2021-09-07 10:25:00,162.44,162.44,162.36,162.38,67626.0,149.9222,149.9222,149.8484,149.8669,67626.0
2021-09-07 10:30:00,162.36,162.37,162.23,162.25,115893.0,149.8484,149.8576,149.7284,149.7469,115893.0
2021-09-07 10:35:00,162.25,162.37,162.23,162.28,56017.0,149.7469,149.8576,149.7284,149.7746,56017.0
2021-09-07 10:40:00,162.29,162.32,162.24,162.32,7581.0,149.7838,149.8115,149.7376,149.8115,7581.0
2021-09-07 10:45:00,162.31,162.39,162.3,162.36,20328.0,149.8023,149.8761,149.793,149.8484,20328.0
2021-09-07 10:50:00,162.35,162.39,162.3,162.33,40674.0,149.8392,149.8761,149.793,149.8207,40674.0
2021-09-07 10:55:00,162.31,162.39,162.29,162.36,27538.0,149.8023,149.8761,149.7838,149.8484,27538.0
2021-09-07 11:00:00,162.35,162.37,162.19,162.21,27874.0,149.8392,149.8576,149.6915,149.71,27874.0
2021-09-07 11:05:00,162.22,162.26,162.17,162.19,17525.0,149.7192,149.7561,149.673,149.6915,17525.0
2021-09-07 11:10:00,162.19,162.21,162.12,162.14,20471.0,149.6915,149.71,149.6269,149.6454,20471.0
2021-09-07 11:15:00,162.13,162.2,162.08,162.18,14881.0,149.6361,149.7007,149.59,149.6823,14881.0
2021-09-07 11:20:00,162.15,162.17,162.11,162.13,6620.0,149.6546,149.673,149.6177,149.6361,6620.0
2021-09-07 11:25:00,162.14,162.23,162.12,162.22,16064.0,149.6454,149.7284,149.6269,149.7192,16064.0
2021-09-07 11:30:00,162.2,162.32,162.2,162.29,8079.0,149.7007,149.8115,149.7007,149.7838,8079.0
2021-09-07 11:35:00,162.28,162.32,162.24,162.28,10892.0,149.7746,149.8115,149.7376,149.7746,10892.0
2021-09-07 11:40:00,162.27,162.28,162.21,162.28,25962.0,149.7653,149.7746,149.71,149.7746,25962.0
2021-09-07 11:45:00,162.25,162.25,162.2,162.25,3343.0,149.7469,149.7469,149.7007,149.7469,3343.0
2021-09-07 11:50:00,162.23,162.23,162.08,162.08,14155.0,149.7284,149.7284,149.59,149.59,14155.0
2021-09-07 11:55:00,162.05,162.14,162.04,162.09,9292.0,149.5623,149.6454,149.5531,149.5992,9292.0
2021-09-07 12:00:00,162.07,162.22,162.07,162.22,14883.0,149.5807,149.7192,149.5807,149.7192,14883.0
2021-09-07 12:05:00,162.26,162.37,162.25,162.34,30102.0,149.7561,149.8576,149.7469,149.8299,30102.0
2021-09-07 12:10:00,162.33,162.34,162.27,162.28,11477.0,149.8207,149.8299,149.7653,149.7746,11477.0
2021-09-07 12:15:00,162.25,162.25,162.17,162.18,5554.0,149.7469,149.7469,149.673,149.6823,5554.0
2021-09-07 12:20:00,162.16,162.18,162.13,162.13,9129.0,149.6638,149.6823,149.6361,149.6361,9129.0
2021-09-07 12:25:00,162.13,162.21,162.13,162.21,10809.0,149.6361,149.71,149.6361,149.71,10809.0
2021-09-07 12:30:00,162.21,162.27,162.21,162.27,8513.0,149.71,149.7653,149.71,149.7653,8513.0
2021-09-07 12:35:00,162.27,162.31,162.23,162.24,12888.0,149.7653,149.8023,149.7284,149.7376,12888.0
2021-09-07 12:40:00,162.23,162.32,162.23,162.32,12553.0,149.7284,149.8115,149.7284,149.8115,12553.0
2021-09-07 12:45:00,162.33,162.42,162.33,162.4,19544.0,149.8207,149.9038,149.8207,149.8853,19544.0
2021-09-07 12:50:00,162.41,162.45,162.39,162.45,13082.0,149.8945,149.9315,149.8761,149.9315,13082.0
2021-09-07 12:55:00,162.46,162.47,162.44,162.47,10392.0,149.9407,149.9499,149.9222,149.9499,10392.0
2021-09-07 13:00:00,162.47,162.53,162.45,162.45,40453.0,149.9499,150.0053,149.9315,149.9315,40453.0
2021-09-07 13:05:00,162.45,162.49,162.45,162.46,10181.0,149.9315,149.9684,149.9315,149.9407,10181.0
2021-09-07 13:10:00,162.47,162.58,162.46,162.56,7458.0,149.9499,150.0514,149.9407,150.033,7458.0
2021-09-07 13:15:00,162.57,162.58,162.53,162.54,7365.0,150.0422,150.0514,150.0053,150.0145,7365.0
2021-09-07 13:20:00,162.56,162.57,162.48,162.48,5462.0,150.033,150.0422,149.9592,149.9592,5462.0
2021-09-07 13:25:00,162.48,162.49,162.43,162.45,8884.0,149.9592,149.9684,149.913,149.9315,8884.0
2021-09-07 13:30:00,162.45,162.5,162.44,162.46,57395.0,149.9315,149.9776,149.9222,149.9407,57395.0
2021-09-07 13:35:00,162.47,162.51,162.43,162.51,10664.0,149.9499,149.9868,149.913,149.9868,10664.0
2021-09-07 13:40:00,162.51,162.53,162.5,162.51,8513.0,149.9868,150.0053,149.9776,149.9868,8513.0
2021-09-07 13:45:00,162.53,162.56,162.52,162.52,22673.0,150.0053,150.033,149.9961,149.9961,22673.0
2021-09-07 13:50:00,162.54,162.58,162.53,162.58,5653.0,150.0145,150.0514,150.0053,150.0514,5653.0
2021-09-07 13:55:00,162.6,162.62,162.58,162.58,3970.0,150.0699,150.0884,150.0514,150.0514,3970.0
2021-09-07 14:00:00,162.58,162.61,162.54,162.59,6228.0,150.0514,150.0791,150.0145,150.0607,6228.0
2021-09-07 14:05:00,162.59,162.59,162.48,162.49,5970.0,150.0607,150.0607,149.9592,149.9684,5970.0
2021-09-07 14:10:00,162.5,162.54,162.49,162.51,16183.0,149.9776,150.0145,149.9684,149.9868,16183.0
2021-09-07 14:15:00,162.52,162.53,162.41,162.42,10004.0,149.9961,150.0053,149.8945,149.9038,10004.0
2021-09-07 14:20:00,162.41,162.42,162.38,162.38,13288.0,149.8945,149.9038,149.8669,149.8669,13288.0
2021-09-07 14:25:00,162.39,162.4,162.33,162.35,4350.0,149.8761,149.8853,149.8207,149.8392,4350.0
2021-09-07 14:30:00,162.35,162.4,162.31,162.39,15270.0,149.8392,149.8853,149.8023,149.8761,15270.0
2021-09-07 14:35:00,162.39,162.41,162.35,162.4,4379.0,149.8761,149.8945,149.8392,149.8853,4379.0
2021-09-07 14:40:00,162.41,162.42,162.36,162.39,12826.0,149.8945,149.9038,149.8484,149.8761,12826.0
2021-09-07 14:45:00,162.4,162.42,162.39,162.4,21498.0,149.8853,149.9038,149.8761,149.8853,21498.0
2021-09-07 14:50:00,162.4,162.42,162.37,162.4,45913.0,149.8853,149.9038,149.8576,149.8853,45913.0
2021-09-07 14:55:00,162.41,162.45,162.41,162.42,11598.0,149.8945,149.9315,149.8945,149.9038,11598.0
2021-09-07 15:00:00,162.42,162.46,162.42,162.46,6105.0,149.9038,149.9407,149.9038,149.9407,6105.0
2021-09-07 15:05:00,162.47,162.47,162.41,162.42,5900.0,149.9499,149.9499,149.8945,149.9038,5900.0
2021-09-07 15:10:00,162.42,162.45,162.37,162.38,7149.0,149.9038,149.9315,149.8576,149.8669,7149.0
2021-09-07 15:15:00,162.37,162.39,162.32,162.34,9473.0,149.8576,149.8761,149.8115,149.8299,9473.0
2021-09-07 15:20:00,162.34,162.36,162.31,162.34,10504.0,149.8299,149.8484,149.8023,149.8299,10504.0
2021-09-07 15:25:00,162.34,162.38,162.29,162.3,8431.0,149.8299,149.8669,149.7838,149.793,8431.0
2021-09-07 15:30:00,162.26,162.34,162.24,162.33,13698.0,149.7561,149.8299,149.7376,149.8207,13698.0
2021-09-07 15:35:00,162.32,162.33,162.21,162.23,17780.0,149.8115,149.8207,149.71,149.7284,17780.0
2021-09-07 15:40:00,162.22,162.23,162.17,162.19,13541.0,149.7192,149.7284,149.673,149.6915,13541.0
2021-09-07 15:45:00,162.18,162.22,162.12,162.16,32188.0,149.6823,149.7192,149.6269,149.6638,32188.0
2021-09-07 15:50:00,162.19,162.22,162.1,162.13,46735.0,149.6915,149.7192,149.6084,149.6361,46735.0
2021-09-07 15:55:00,162.12,162.16,162.09,162.11,46372.0,149.6269,149.6638,149.5992,149.6177,46372.0
2021-09-08 09:30:00,161.81,161.87,161.71,161.82,61578.0,149.3408,149.3962,149.2485,149.35,61578.0
2021-09-08 09:35:00,161.89,162.18,161.87,162.18,40895.0,149.4146,149.6823,149.3962,149.6823,40895.0
2021-09-08 09:40:00,162.2,162.34,162.17,162.29,32194.0,149.7007,149.8299,149.673,149.7838,32194.0
2021-09-08 09:45:00,162.29,162.37,162.16,162.19,36261.0,149.7838,149.8576,149.6638,149.6915,36261.0
2021-09-08 09:50:00,162.18,162.23,162.09,162.18,13290.0,149.6823,149.7284,149.5992,149.6823,13290.0
2021-09-08 09:55:00,162.22,162.35,162.21,162.27,15844.0,149.7192,149.8392,149.71,149.7653,15844.0
2021-09-08 10:00:00,162.29,162.54,162.28,162.35,24017.0,149.7838,150.0145,149.7746,149.8392,24017.0
2021-09-08 10:05:00,162.32,162.38,162.23,162.35,12623.0,149.8115,149.8669,149.7284,149.8392,12623.0
2021-09-08 10:10:00,162.35,162.35,162.18,162.24,27713.0,149.8392,149.8392,149.6823,149.7376,27713.0
2021-09-08 10:15:00,162.25,162.25,162.07,162.15,24844.0,149.7469,149.7469,149.5807,149.6546,24844.0
2021-09-08 10:20:00,162.12,162.2,162.07,162.07,27008.0,149.6269,149.7007,149.5807,149.5807,27008.0
2021-09-08 10:25:00,162.07,162.07,161.96,162.01,19279.0,149.5807,149.5807,149.4792,149.5254,19279.0
2021-09-08 10:30:00,162.02,162.03,161.9,161.91,16776.0,149.5346,149.5438,149.4238,149.4331,16776.0
2021-09-08 10:35:00,161.9,161.94,161.64,161.73,54829.0,149.4238,149.4608,149.1839,149.2669,54829.0
2021-09-08 10:40:00,161.72,161.72,161.46,161.51,41081.0,149.2577,149.2577,149.0178,149.0639,41081.0
2021-09-08 10:45:00,161.52,161.72,161.47,161.72,13174.0,149.0731,149.2577,149.027,149.2577,13174.0
2021-09-08 10:50:00,161.72,161.73,161.53,161.55,21831.0,149.2577,149.2669,149.0824,149.1008,21831.0
2021-09-08 10:55:00,161.54,161.89,161.51,161.77,22083.0,149.0916,149.4146,149.0639,149.3039,22083.0
2021-09-08 11:00:00,161.74,162.02,161.74,161.96,16813.0,149.2762,149.5346,149.2762,149.4792,16813.0
2021-09-08 11:05:00,161.96,162.04,161.81,161.91,49493.0,149.4792,149.5531,149.3408,149.4331,49493.0
2021-09-08 11:10:00,161.88,162.02,161.87,162.01,9702.0,149.4054,149.5346,149.3962,149.5254,9702.0
2021-09-08 11:15:00,162.03,162.05,161.9,161.99,32766.0,149.5438,149.5623,149.4238,149.5069,32766.0
2021-09-08 11:20:00,161.99,162.07,161.94,161.97,13928.0,149.5069,149.5807,149.4608,149.4885,13928.0
2021-09-08 11:25:00,161.95,161.97,161.85,161.85,3819.0,149.47,149.4885,149.3777,149.3777,3819.0
2021-09-08 11:30:00,161.83,161.92,161.74,161.76,7676.0,149.3592,149.4423,149.2762,149.2946,7676.0
2021-09-08 11:35:00,161.76,161.81,161.76,161.79,8119.0,149.2946,149.3408,149.2946,149.3223,8119.0
2021-09-08 11:40:00,161.77,161.83,161.73,161.74,7957.0,149.3039,149.3592,149.2669,149.2762,7957.0
2021-09-08 11:45:00,161.74,161.85,161.68,161.68,6318.0,149.2762,149.3777,149.2208,149.2208,6318.0
2021-09-08 11:50:00,161.69,161.72,161.65,161.72,5820.0,149.23,149.2577,149.1931,149.2577,5820.0
2021-09-08 11:55:00,161.72,161.77,161.67,161.72,14282.0,149.2577,149.3039,149.2116,149.2577,14282.0
2021-09-08 12:00:00,161.7,161.93,161.69,161.85,20861.0,149.2393,149.4515,149.23,149.3777,20861.0
2021-09-08 12:05:00,161.85,161.98,161.85,161.98,8049.0,149.3777,149.4977,149.3777,149.4977,8049.0
2021-09-08 12:10:00,161.99,162.08,161.97,162.05,12262.0,149.5069,149.59,149.4885,149.5623,12262.0
2021-09-08 12:15:00,162.06,162.14,162.03,162.14,6207.0,149.5715,149.6454,149.5438,149.6454,6207.0
2021-09-08 12:20:00,162.14,162.18,162.11,162.17,31641.0,149.6454,149.6823,149.6177,149.673,31641.0
2021-09-08 12:25:00,162.16,162.17,162.09,162.14,14235.0,149.6638,149.673,149.5992,149.6454,14235.0
2021-09-08 12:30:00,162.12,162.14,162.1,162.1,21058.0,149.6269,149.6454,149.6084,149.6084,21058.0
2021-09-08 12:35:00,162.11,162.12,162.03,162.05,6198.0,149.6177,149.6269,149.5438,149.5623,6198.0
2021-09-08 12:40:00,162.06,162.12,162.06,162.06,3481.0,149.5715,149.6269,149.5715,149.5715,3481.0
2021-09-08 12:45:00,162.04,162.07,161.96,162.06,5282.0,149.5531,149.5807,149.4792,149.5715,5282.0
2021-09-08 12:50:00,162.05,162.08,162.03,162.04,7352.0,149.5623,149.59,149.5438,149.5531,7352.0
2021-09-08 12:55:00,162.04,162.08,162.01,162.02,3395.0,149.5531,149.59,149.5254,149.5346,3395.0
2021-09-08 13:00:00,162.02,162.04,161.96,161.99,12171.0,149.5346,149.5531,149.4792,149.5069,12171.0
2021-09-08 13:05:00,161.99,162.06,161.91,161.91,10896.0,149.5069,149.5715,149.4331,149.4331,10896.0
2021-09-08 13:10:00,161.89,161.91,161.87,161.87,7782.0,149.4146,149.4331,149.3962,149.3962,7782.0
2021-09-08 13:15:00,161.88,161.96,161.88,161.96,3936.0,149.4054,149.4792,149.4054,149.4792,3936.0
2021-09-08 13:20:00,161.96,161.98,161.9,161.93,10688.0,149.4792,149.4977,149.4238,149.4515,10688.0
2021-09-08 13:25:00,161.94,161.99,161.93,161.99,11198.0,149.4608,149.5069,149.4515,149.5069,11198.0
2021-09-08 13:30:00,161.99,162.02,161.95,161.95,19807.0,149.5069,149.5346,149.47,149.47,19807.0
2021-09-08 13:35:00,161.96,161.98,161.91,161.95,8436.0,149.4792,149.4977,149.4331,149.47,8436.0
2021-09-08 13:40:00,161.96,161.99,161.96,161.97,6781.0,149.4792,149.5069,149.4792,149.4885,6781.0
2021-09-08 13:45:00,161.97,161.99,161.95,161.96,12193.0,149.4885,149.5069,149.47,149.4792,12193.0
2021-09-08 13:50:00,161.97,161.99,161.91,161.96,7858.0,149.4885,149.5069,149.4331,149.4792,7858.0
2021-09-08 13:55:00,161.95,161.96,161.88,161.88,4385.0,149.47,149.4792,149.4054,149.4054,4385.0
2021-09-08 14:00:00,161.88,162.11,161.88,162.04,68303.0,149.4054,149.6177,149.4054,149.5531,68303.0
2021-09-08 14:05:00,162.03,162.07,161.96,161.99,7854.0,149.5438,149.5807,149.4792,149.5069,7854.0
2021-09-08 14:10:00,161.99,162.06,161.99,162.06,4591.0,149.5069,149.5715,149.5069,149.5715,4591.0
2021-09-08 14:15:00,162.07,162.07,161.95,161.95,18348.0,149.5807,149.5807,149.47,149.47,18348.0
2021-09-08 14:20:00,161.96,161.97,161.9,161.9,4742.0,149.4792,149.4885,149.4238,149.4238,4742.0
2021-09-08 14:25:00,161.91,161.98,161.91,161.98,6184.0,149.4331,149.4977,149.4331,149.4977,6184.0
2021-09-08 14:30:00,161.98,162.02,161.94,162.01,5301.0,149.4977,149.5346,149.4608,149.5254,5301.0
2021-09-08 14:35:00,162.01,162.02,161.98,162.0,10264.0,149.5254,149.5346,149.4977,149.5161,10264.0
2021-09-08 14:40:00,162.01,162.04,161.97,162.04,4458.0,149.5254,149.5531,149.4885,149.5531,4458.0
2021-09-08 14:45:00,162.05,162.06,161.99,162.0,6024.0,149.5623,149.5715,149.5069,149.5161,6024.0
2021-09-08 14:50:00,162.01,162.05,162.0,162.05,5069.0,149.5254,149.5623,149.5161,149.5623,5069.0
2021-09-08 14:55:00,162.05,162.1,162.05,162.09,10056.0,149.5623,149.6084,149.5623,149.5992,10056.0
2021-09-08 15:00:00,162.08,162.11,162.02,162.11,9044.0,149.59,149.6177,149.5346,149.6177,9044.0
2021-09-08 15:05:00,162.1,162.13,162.07,162.11,13232.0,149.6084,149.6361,149.5807,149.6177,13232.0
2021-09-08 15:10:00,162.11,162.2,162.09,162.19,18551.0,149.6177,149.7007,149.5992,149.6915,18551.0
2021-09-08 15:15:00,162.18,162.2,162.15,162.15,29793.0,149.6823,149.7007,149.6546,149.6546,29793.0
2021-09-08 15:20:00,162.15,162.16,162.08,162.09,11791.0,149.6546,149.6638,149.59,149.5992,11791.0
2021-09-08 15:25:00,162.09,162.1,162.03,162.04,7330.0,149.5992,149.6084,149.5438,149.5531,7330.0
2021-09-08 15:30:00,162.03,162.07,162.0,162.02,9113.0,149.5438,149.5807,149.5161,149.5346,9113.0
2021-09-08 15:35:00,162.01,162.02,161.96,161.96,19947.0,149.5254,149.5346,149.4792,149.4792,19947.0
2021-09-08 15:40:00,161.97,162.07,161.95,162.04,28571.0,149.4885,149.5807,149.47,149.5531,28571.0
2021-09-08 15:45:00,162.04,162.06,161.97,161.97,26361.0,149.5531,149.5715,149.4885,149.4885,26361.0
2021-09-08 15:50:00,161.97,162.05,161.95,161.97,57881.0,149.4885,149.5623,149.47,149.4885,57881.0
2021-09-08 15:55:00,161.98,162.02,161.96,162.01,39750.0,149.4977,149.5346,149.4792,149.5254,39750.0
2021-09-09 09:30:00,161.72,161.89,161.51,161.86,30653.0,149.2577,149.4146,149.0639,149.3869,30653.0
2021-09-09 09:35:00,161.89,162.12,161.89,162.09,11617.0,149.4146,149.6269,149.4146,149.5992,11617.0
2021-09-09 09:40:00,162.08,162.2,162.06,162.1,20886.0,149.59,149.7007,149.5715,149.6084,20886.0
2021-09-09 09:45:00,162.11,162.19,162.05,162.12,19855.0,149.6177,149.6915,149.5623,149.6269,19855.0
2021-09-09 09:50:00,162.12,162.26,162.12,162.18,12057.0,149.6269,149.7561,149.6269,149.6823,12057.0
2021-09-09 09:55:00,162.21,162.26,162.15,162.21,16542.0,149.71,149.7561,149.6546,149.71,16542.0
2021-09-09 10:00:00,162.22,162.3,162.13,162.28,45109.0,149.7192,149.793,149.6361,149.7746,45109.0
2021-09-09 10:05:00,162.28,162.4,162.27,162.38,20752.0,149.7746,149.8853,149.7653,149.8669,20752.0
2021-09-09 10:10:00,162.37,162.58,162.37,162.56,29837.0,149.8576,150.0514,149.8576,150.033,29837.0
2021-09-09 10:15:00,162.58,162.63,162.5,162.5,46270.0,150.0514,150.0976,149.9776,149.9776,46270.0
2021-09-09 10:20:00,162.52,162.55,162.46,162.5,12622.0,149.9961,150.0238,149.9407,149.9776,12622.0
2021-09-09 10:25:00,162.51,162.57,162.5,162.51,16063.0,149.9868,150.0422,149.9776,149.9868,16063.0
2021-09-09 10:30:00,162.55,162.63,162.55,162.62,59350.0,150.0238,150.0976,150.0238,150.0884,59350.0
2021-09-09 10:35:00,162.63,162.67,162.59,162.61,17804.0,150.0976,150.1345,150.0607,150.0791,17804.0
2021-09-09 10:40:00,162.61,162.61,162.51,162.53,15821.0,150.0791,150.0791,149.9868,150.0053,15821.0
2021-09-09 10:45:00,162.54,162.63,162.48,162.48,14093.0,150.0145,150.0976,149.9592,149.9592,14093.0
2021-09-09 10:50:00,162.48,162.57,162.48,162.51,12724.0,149.9592,150.0422,149.9592,149.9868,12724.0
2021-09-09 10:55:00,162.51,162.58,162.47,162.5,12514.0,149.9868,150.0514,149.9499,149.9776,12514.0
2021-09-09 11:00:00,162.48,162.53,162.44,162.5,21317.0,149.9592,150.0053,149.9222,149.9776,21317.0
2021-09-09 11:05:00,162.51,162.54,162.51,162.52,4681.0,149.9868,150.0145,149.9868,149.9961,4681.0
2021-09-09 11:10:00,162.49,162.51,162.46,162.48,8257.0,149.9684,149.9868,149.9407,149.9592,8257.0
2021-09-09 11:15:00,162.47,162.47,162.26,162.26,13286.0,149.9499,149.9499,149.7561,149.7561,13286.0
2021-09-09 11:20:00,162.26,162.28,162.2,162.24,17658.0,149.7561,149.7746,149.7007,149.7376,17658.0
2021-09-09 11:25:00,162.25,162.25,162.12,162.14,11597.0,149.7469,149.7469,149.6269,149.6454,11597.0
2021-09-09 11:30:00,162.13,162.19,162.13,162.19,20380.0,149.6361,149.6915,149.6361,149.6915,20380.0
2021-09-09 11:35:00,162.17,162.24,162.16,162.19,10430.0,149.673,149.7376,149.6638,149.6915,10430.0
2021-09-09 11:40:00,162.2,162.24,162.19,162.22,48678.0,149.7007,149.7376,149.6915,149.7192,48678.0
2021-09-09 11:45:00,162.22,162.25,162.2,162.24,8435.0,149.7192,149.7469,149.7007,149.7376,8435.0
2021-09-09 11:50:00,162.24,162.26,162.1,162.15,15371.0,149.7376,149.7561,149.6084,149.6546,15371.0
2021-09-09 11:55:00,162.14,162.23,162.1,162.22,6509.0,149.6454,149.7284,149.6084,149.7192,6509.0
2021-09-09 12:00:00,162.26,162.26,162.04,162.05,30889.0,149.7561,149.7561,149.5531,149.5623,30889.0
2021-09-09 12:05:00,162.05,162.08,161.99,162.08,72962.0,149.5623,149.59,149.5069,149.59,72962.0
2021-09-09 12:10:00,162.07,162.07,162.01,162.04,59527.0,149.5807,149.5807,149.5254,149.5531,59527.0
2021-09-09 12:15:00,162.02,162.03,161.88,161.96,12210.0,149.5346,149.5438,149.4054,149.4792,12210.0
2021-09-09 12:20:00,161.96,161.99,161.94,161.96,10562.0,149.4792,149.5069,149.4608,149.4792,10562.0
2021-09-09 12:25:00,161.97,162.02,161.97,162.0,10436.0,149.4885,149.5346,149.4885,149.5161,10436.0
2021-09-09 12:30:00,161.99,162.1,161.91,162.1,24203.0,149.5069,149.6084,149.4331,149.6084,24203.0
2021-09-09 12:35:00,162.1,162.15,162.1,162.11,10829.0,149.6084,149.6546,149.6084,149.6177,10829.0
2021-09-09 12:40:00,162.12,162.14,162.09,162.13,5422.0,149.6269,149.6454,149.5992,149.6361,5422.0
2021-09-09 12:45:00,162.14,162.14,162.09,162.12,14025.0,149.6454,149.6454,149.5992,149.6269,14025.0
2021-09-09 12:50:00,162.13,162.13,162.05,162.07,9728.0,149.6361,149.6361,149.5623,149.5807,9728.0
2021-09-09 12:55:00,162.04,162.05,161.98,161.99,19052.0,149.5531,149.5623,149.4977,149.5069,19052.0
2021-09-09 13:00:00,161.99,162.09,161.99,162.09,13265.0,149.5069,149.5992,149.5069,149.5992,13265.0
2021-09-09 13:05:00,162.11,162.14,162.08,162.09,16474.0,149.6177,149.6454,149.59,149.5992,16474.0
2021-09-09 13:10:00,162.09,162.12,162.07,162.12,8576.0,149.5992,149.6269,149.5807,149.6269,8576.0
2021-09-09 13:15:00,162.12,162.14,162.0,162.01,9565.0,149.6269,149.6454,149.5161,149.5254,9565.0
2021-09-09 13:20:00,161.99,161.99,161.58,161.7,64367.0,149.5069,149.5069,149.1285,149.2393,64367.0
2021-09-09 13:25:00,161.69,161.74,161.6,161.74,31714.0,149.23,149.2762,149.147,149.2762,31714.0
2021-09-09 13:30:00,161.72,161.72,161.44,161.52,25579.0,149.2577,149.2577,148.9993,149.0731,25579.0
2021-09-09 13:35:00,161.5,161.56,161.42,161.42,26736.0,149.0547,149.1101,148.9808,148.9808,26736.0
2021-09-09 13:40:00,161.43,161.6,161.43,161.54,24332.0,148.9901,149.147,148.9901,149.0916,24332.0
2021-09-09 13:45:00,161.52,161.61,161.51,161.6,19156.0,149.0731,149.1562,149.0639,149.147,19156.0
2021-09-09 13:50:00,161.61,161.62,161.52,161.56,9951.0,149.1562,149.1654,149.0731,149.1101,9951.0
2021-09-09 13:55:00,161.58,161.63,161.5,161.52,28705.0,149.1285,149.1747,149.0547,149.0731,28705.0
2021-09-09 14:00:00,161.51,161.55,161.27,161.28,21020.0,149.0639,149.1008,148.8424,148.8516,21020.0
2021-09-09 14:05:00,161.3,161.54,161.28,161.54,53887.0,148.8701,149.0916,148.8516,149.0916,53887.0
2021-09-09 14:10:00,161.53,161.57,161.5,161.56,22940.0,149.0824,149.1193,149.0547,149.1101,22940.0
2021-09-09 14:15:00,161.57,161.57,161.5,161.5,6406.0,149.1193,149.1193,149.0547,149.0547,6406.0
2021-09-09 14:20:00,161.51,161.57,161.42,161.46,11918.0,149.0639,149.1193,148.9808,149.0178,11918.0
2021-09-09 14:25:00,161.5,161.53,161.48,161.49,10434.0,149.0547,149.0824,149.0362,149.0454,10434.0
2021-09-09 14:30:00,161.47,161.48,161.41,161.42,8564.0,149.027,149.0362,148.9716,148.9808,8564.0
2021-09-09 14:35:00,161.44,161.46,161.37,161.39,9689.0,148.9993,149.0178,148.9347,148.9532,9689.0
2021-09-09 14:40:00,161.4,161.43,161.34,161.41,13942.0,148.9624,148.9901,148.907,148.9716,13942.0
2021-09-09 14:45:00,161.42,161.62,161.41,161.61,17184.0,148.9808,149.1654,148.9716,149.1562,17184.0
2021-09-09 14:50:00,161.62,161.69,161.6,161.63,18822.0,149.1654,149.23,149.147,149.1747,18822.0
2021-09-09 14:55:00,161.65,161.67,161.61,161.61,12078.0,149.1931,149.2116,149.1562,149.1562,12078.0
2021-09-09 15:00:00,161.63,161.66,161.62,161.63,10474.0,149.1747,149.2023,149.1654,149.1747,10474.0
2021-09-09 15:05:00,161.63,161.68,161.56,161.57,17516.0,149.1747,149.2208,149.1101,149.1193,17516.0
2021-09-09 15:10:00,161.58,161.68,161.53,161.53,6764.0,149.1285,149.2208,149.0824,149.0824,6764.0
2021-09-09 15:15:00,161.54,161.55,161.46,161.47,17811.0,149.0916,149.1008,149.0178,149.027,17811.0
2021-09-09 15:20:00,161.48,161.58,161.48,161.58,6938.0,149.0362,149.1285,149.0362,149.1285,6938.0
2021-09-09 15:25:00,161.57,161.6,161.54,161.54,8576.0,149.1193,149.147,149.0916,149.0916,8576.0
2021-09-09 15:30:00,161.53,161.62,161.45,161.54,17477.0,149.0824,149.1654,149.0085,149.0916,17477.0
2021-09-09 15:35:00,161.52,161.73,161.49,161.7,27052.0,149.0731,149.2669,149.0454,149.2393,27052.0
2021-09-09 15:40:00,161.67,161.83,161.65,161.77,19654.0,149.2116,149.3592,149.1931,149.3039,19654.0
2021-09-09 15:45:00,161.75,161.81,161.62,161.62,19787.0,149.2854,149.3408,149.1654,149.1654,19787.0
2021-09-09 15:50:00,161.61,161.61,161.45,161.45,47036.0,149.1562,149.1562,149.0085,149.0085,47036.0
2021-09-09 15:55:00,161.45,161.5,161.3,161.33,124914.0,149.0085,149.0547,148.8701,148.8978,124914.0
2021-09-10 09:30:00,162.06,162.19,161.96,161.99,43055.0,149.5715,149.6915,149.4792,149.5069,43055.0
2021-09-10 09:35:00,161.95,162.0,161.64,161.79,51953.0,149.47,149.5161,149.1839,149.3223,51953.0
2021-09-10 09:40:00,161.77,161.88,161.54,161.54,37401.0,149.3039,149.4054,149.0916,149.0916,37401.0
2021-09-10 09:45:00,161.53,161.62,161.37,161.37,33785.0,149.0824,149.1654,148.9347,148.9347,33785.0
2021-09-10 09:50:00,161.36,161.36,161.13,161.15,24264.0,148.9255,148.9255,148.7132,148.7316,24264.0
2021-09-10 09:55:00,161.17,161.27,161.11,161.11,49438.0,148.7501,148.8424,148.6947,148.6947,49438.0
2021-09-10 10:00:00,161.11,161.11,160.87,160.87,69361.0,148.6947,148.6947,148.4732,148.4732,69361.0
2021-09-10 10:05:00,160.88,161.03,160.87,161.0,44924.0,148.4825,148.6209,148.4732,148.5932,44924.0
2021-09-10 10:10:00,160.98,161.01,160.83,160.96,28243.0,148.5747,148.6024,148.4363,148.5563,28243.0
2021-09-10 10:15:00,160.95,161.03,160.92,160.95,38298.0,148.5471,148.6209,148.5194,148.5471,38298.0
2021-09-10 10:20:00,160.96,161.01,160.91,160.99,36951.0,148.5563,148.6024,148.5101,148.584,36951.0
2021-09-10 10:25:00,160.99,161.09,160.95,160.97,28495.0,148.584,148.6763,148.5471,148.5655,28495.0
2021-09-10 10:30:00,160.95,160.95,160.56,160.76,42296.0,148.5471,148.5471,148.1871,148.3717,42296.0
2021-09-10 10:35:00,160.77,160.87,160.69,160.73,27203.0,148.3809,148.4732,148.3071,148.344,27203.0
2021-09-10 10:40:00,160.72,160.75,160.58,160.6,20649.0,148.3348,148.3625,148.2056,148.224,20649.0
2021-09-10 10:45:00,160.6,160.73,160.51,160.59,24063.0,148.224,148.344,148.141,148.2148,24063.0
2021-09-10 10:50:00,160.63,160.73,160.59,160.59,31076.0,148.2517,148.344,148.2148,148.2148,31076.0
2021-09-10 10:55:00,160.52,160.69,160.37,160.59,34553.0,148.1502,148.3071,148.0118,148.2148,34553.0
2021-09-10 11:00:00,160.63,160.7,160.52,160.63,18433.0,148.2517,148.3163,148.1502,148.2517,18433.0
2021-09-10 11:05:00,160.67,160.67,160.48,160.62,18249.0,148.2886,148.2886,148.1133,148.2425,18249.0
2021-09-10 11:10:00,160.59,160.69,160.58,160.63,17364.0,148.2148,148.3071,148.2056,148.2517,17364.0
2021-09-10 11:15:00,160.65,160.69,160.57,160.58,4843.0,148.2702,148.3071,148.1963,148.2056,4843.0
2021-09-10 11:20:00,160.59,160.67,160.55,160.66,15939.0,148.2148,148.2886,148.1779,148.2794,15939.0
2021-09-10 11:25:00,160.66,160.76,160.65,160.72,17581.0,148.2794,148.3717,148.2702,148.3348,17581.0
2021-09-10 11:30:00,160.7,160.89,160.69,160.87,16874.0,148.3163,148.4917,148.3071,148.4732,16874.0
2021-09-10 11:35:00,160.89,160.91,160.85,160.85,9266.0,148.4917,148.5101,148.4548,148.4548,9266.0
2021-09-10 11:40:00,160.86,160.86,160.8,160.84,12922.0,148.464,148.464,148.4086,148.4455,12922.0
2021-09-10 11:45:00,160.83,160.93,160.74,160.74,11301.0,148.4363,148.5286,148.3532,148.3532,11301.0
2021-09-10 11:50:00,160.75,160.84,160.75,160.83,22205.0,148.3625,148.4455,148.3625,148.4363,22205.0
2021-09-10 11:55:00,160.83,161.02,160.83,161.01,22985.0,148.4363,148.6117,148.4363,148.6024,22985.0
2021-09-10 12:00:00,160.99,161.02,160.93,161.01,13354.0,148.584,148.6117,148.5286,148.6024,13354.0
2021-09-10 12:05:00,161.02,161.15,161.02,161.15,9635.0,148.6117,148.7316,148.6117,148.7316,9635.0
2021-09-10 12:10:00,161.15,161.18,161.11,161.18,6005.0,148.7316,148.7593,148.6947,148.7593,6005.0
2021-09-10 12:15:00,161.19,161.27,161.19,161.21,18275.0,148.7686,148.8424,148.7686,148.787,18275.0
2021-09-10 12:20:00,161.21,161.29,161.21,161.29,5846.0,148.787,148.8609,148.787,148.8609,5846.0
2021-09-10 12:25:00,161.29,161.3,161.25,161.27,11901.0,148.8609,148.8701,148.8239,148.8424,11901.0
2021-09-10 12:30:00,161.28,161.28,161.24,161.27,6297.0,148.8516,148.8516,148.8147,148.8424,6297.0
2021-09-10 12:35:00,161.27,161.41,161.26,161.4,6246.0,148.8424,148.9716,148.8332,148.9624,6246.0
2021-09-10 12:40:00,161.4,161.4,161.35,161.37,9929.0,148.9624,148.9624,148.9162,148.9347,9929.0
2021-09-10 12:45:00,161.38,161.39,161.35,161.35,4291.0,148.9439,148.9532,148.9162,148.9162,4291.0
2021-09-10 12:50:00,161.36,161.38,161.3,161.38,9038.0,148.9255,148.9439,148.8701,148.9439,9038.0
2021-09-10 12:55:00,161.38,161.39,161.34,161.35,6688.0,148.9439,148.9532,148.907,148.9162,6688.0
2021-09-10 13:00:00,161.36,161.44,161.36,161.41,16782.0,148.9255,148.9993,148.9255,148.9716,16782.0
2021-09-10 13:05:00,161.41,161.42,161.33,161.33,9149.0,148.9716,148.9808,148.8978,148.8978,9149.0
2021-09-10 13:10:00,161.32,161.39,161.3,161.37,6302.0,148.8885,148.9532,148.8701,148.9347,6302.0
2021-09-10 13:15:00,161.38,161.38,161.33,161.35,6016.0,148.9439,148.9439,148.8978,148.9162,6016.0
2021-09-10 13:20:00,161.34,161.36,161.23,161.23,14746.0,148.907,148.9255,148.8055,148.8055,14746.0
2021-09-10 13:25:00,161.24,161.25,161.21,161.21,5022.0,148.8147,148.8239,148.787,148.787,5022.0
2021-09-10 13:30:00,161.22,161.26,161.22,161.25,2884.0,148.7963,148.8332,148.7963,148.8239,2884.0
2021-09-10 13:35:00,161.26,161.31,161.23,161.31,7217.0,148.8332,148.8793,148.8055,148.8793,7217.0
2021-09-10 13:40:00,161.31,161.31,161.21,161.22,8852.0,148.8793,148.8793,148.787,148.7963,8852.0
2021-09-10 13:45:00,161.22,161.22,161.18,161.18,6701.0,148.7963,148.7963,148.7593,148.7593,6701.0
2021-09-10 13:50:00,161.18,161.18,161.13,161.13,5703.0,148.7593,148.7593,148.7132,148.7132,5703.0
2021-09-10 13:55:00,161.13,161.19,161.13,161.18,5140.0,148.7132,148.7686,148.7132,148.7593,5140.0
2021-09-10 14:00:00,161.2,161.25,161.19,161.21,3911.0,148.7778,148.8239,148.7686,148.787,3911.0
2021-09-10 14:05:00,161.21,161.21,161.14,161.17,12285.0,148.787,148.787,148.7224,148.7501,12285.0
2021-09-10 14:10:00,161.15,161.18,161.14,161.15,11954.0,148.7316,148.7593,148.7224,148.7316,11954.0
2021-09-10 14:15:00,161.16,161.16,161.1,161.1,7425.0,148.7409,148.7409,148.6855,148.6855,7425.0
2021-09-10 14:20:00,161.09,161.15,161.07,161.13,11080.0,148.6763,148.7316,148.6578,148.7132,11080.0
2021-09-10 14:25:00,161.14,161.18,161.06,161.07,8629.0,148.7224,148.7593,148.6486,148.6578,8629.0
2021-09-10 14:30:00,161.06,161.09,161.02,161.02,38998.0,148.6486,148.6763,148.6117,148.6117,38998.0
2021-09-10 14:35:00,161.02,161.04,161.01,161.02,15974.0,148.6117,148.6301,148.6024,148.6117,15974.0
2021-09-10 14:40:00,161.03,161.09,161.03,161.09,8811.0,148.6209,148.6763,148.6209,148.6763,8811.0
2021-09-10 14:45:00,161.09,161.09,161.03,161.03,10396.0,148.6763,148.6763,148.6209,148.6209,10396.0
2021-09-10 14:50:00,161.02,161.09,161.02,161.06,8733.0,148.6117,148.6763,148.6117,148.6486,8733.0
2021-09-10 14:55:00,161.07,161.11,161.0,161.0,4976.0,148.6578,148.6947,148.5932,148.5932,4976.0
2021-09-10 15:00:00,161.0,161.0,160.92,160.92,20366.0,148.5932,148.5932,148.5194,148.5194,20366.0
2021-09-10 15:05:00,160.93,161.01,160.87,160.9,11690.0,148.5286,148.6024,148.4732,148.5009,11690.0
2021-09-10 15:10:00,160.89,160.91,160.79,160.9,24110.0,148.4917,148.5101,148.3994,148.5009,24110.0
2021-09-10 15:15:00,160.9,160.94,160.76,160.82,24209.0,148.5009,148.5378,148.3717,148.4271,24209.0
2021-09-10 15:20:00,160.84,160.85,160.73,160.75,20106.0,148.4455,148.4548,148.344,148.3625,20106.0
2021-09-10 15:25:00,160.74,160.81,160.71,160.75,19008.0,148.3532,148.4178,148.3256,148.3625,19008.0
2021-09-10 15:30:00,160.76,160.76,160.66,160.66,32843.0,148.3717,148.3717,148.2794,148.2794,32843.0
2021-09-10 15:35:00,160.67,160.69,160.48,160.5,45602.0,148.2886,148.3071,148.1133,148.1317,45602.0
2021-09-10 15:40:00,160.49,160.52,160.4,160.5,64045.0,148.1225,148.1502,148.0394,148.1317,64045.0
2021-09-10 15:45:00,160.5,160.5,160.35,160.35,49284.0,148.1317,148.1317,147.9933,147.9933,49284.0
2021-09-10 15:50:00,160.34,160.35,160.21,160.22,103185.0,147.9841,147.9933,147.8641,147.8733,103185.0
2021-09-10 15:55:00,160.23,160.25,160.11,160.16,170045.0,147.8825,147.901,147.7718,147.8179,170045.0
2021-09-13 09:30:00,161.11,161.55,161.07,161.12,37750.0,148.6947,149.1008,148.6578,148.704,37750.0
2021-09-13 09:35:00,161.13,161.33,161.07,161.27,40672.0,148.7132,148.8978,148.6578,148.8424,40672.0
2021-09-13 09:40:00,161.28,161.29,161.03,161.19,60992.0,148.8516,148.8609,148.6209,148.7686,60992.0
2021-09-13 09:45:00,161.18,161.22,161.06,161.16,35385.0,148.7593,148.7963,148.6486,148.7409,35385.0
2021-09-13 09:50:00,161.15,161.6,161.14,161.5,50416.0,148.7316,149.147,148.7224,149.0547,50416.0
2021-09-13 09:55:00,161.49,161.58,161.34,161.36,40333.0,149.0454,149.1285,148.907,148.9255,40333.0
2021-09-13 10:00:00,161.35,161.48,161.06,161.06,69169.0,148.9162,149.0362,148.6486,148.6486,69169.0
2021-09-13 10:05:00,161.02,161.04,160.86,160.93,16905.0,148.6117,148.6301,148.464,148.5286,16905.0
2021-09-13 10:10:00,160.89,161.06,160.85,161.0,39443.0,148.4917,148.6486,148.4548,148.5932,39443.0
2021-09-13 10:15:00,160.99,161.09,160.97,161.08,34045.0,148.584,148.6763,148.5655,148.667,34045.0
2021-09-13 10:20:00,161.09,161.26,161.06,161.08,50234.0,148.6763,148.8332,148.6486,148.667,50234.0
2021-09-13 10:25:00,161.07,161.2,161.02,161.13,29108.0,148.6578,148.7778,148.6117,148.7132,29108.0
2021-09-13 10:30:00,161.16,161.21,160.99,161.06,30016.0,148.7409,148.787,148.584,148.6486,30016.0
2021-09-13 10:35:00,161.02,161.35,161.02,161.29,151553.0,148.6117,148.9162,148.6117,148.8609,151553.0
2021-09-13 10:40:00,161.3,161.39,161.13,161.17,46083.0,148.8701,148.9532,148.7132,148.7501,46083.0
2021-09-13 10:45:00,161.21,161.43,161.19,161.31,52196.0,148.787,148.9901,148.7686,148.8793,52196.0
2021-09-13 10:50:00,161.3,161.37,161.3,161.34,9782.0,148.8701,148.9347,148.8701,148.907,9782.0
2021-09-13 10:55:00,161.36,161.42,161.32,161.35,29874.0,148.9255,148.9808,148.8885,148.9162,29874.0
2021-09-13 11:00:00,161.35,161.37,161.2,161.23,34511.0,148.9162,148.9347,148.7778,148.8055,34511.0
2021-09-13 11:05:00,161.25,161.35,161.22,161.22,29917.0,148.8239,148.9162,148.7963,148.7963,29917.0
2021-09-13 11:10:00,161.19,161.19,160.78,160.82,52547.0,148.7686,148.7686,148.3902,148.4271,52547.0
2021-09-13 11:15:00,160.83,160.86,160.72,160.86,45153.0,148.4363,148.464,148.3348,148.464,45153.0
2021-09-13 11:20:00,160.86,161.07,160.83,161.07,7595.0,148.464,148.6578,148.4363,148.6578,7595.0
2021-09-13 11:25:00,161.04,161.09,161.0,161.07,20362.0,148.6301,148.6763,148.5932,148.6578,20362.0
2021-09-13 11:30:00,161.11,161.21,161.06,161.2,17630.0,148.6947,148.787,148.6486,148.7778,17630.0
2021-09-13 11:35:00,161.17,161.22,161.03,161.22,14699.0,148.7501,148.7963,148.6209,148.7963,14699.0
2021-09-13 11:40:00,161.24,161.25,161.08,161.1,9005.0,148.8147,148.8239,148.667,148.6855,9005.0
2021-09-13 11:45:00,161.09,161.2,161.0,161.0,31694.0,148.6763,148.7778,148.5932,148.5932,31694.0
2021-09-13 11:50:00,161.0,161.05,160.94,161.03,10296.0,148.5932,148.6394,148.5378,148.6209,10296.0
2021-09-13 11:55:00,161.03,161.11,160.98,160.99,20174.0,148.6209,148.6947,148.5747,148.584,20174.0
2021-09-13 12:00:00,160.99,161.02,160.87,160.91,29778.0,148.584,148.6117,148.4732,148.5101,29778.0
2021-09-13 12:05:00,160.92,161.0,160.88,160.9,14494.0,148.5194,148.5932,148.4825,148.5009,14494.0
2021-09-13 12:10:00,160.89,161.12,160.89,161.07,36427.0,148.4917,148.704,148.4917,148.6578,36427.0
2021-09-13 12:15:00,161.06,161.08,160.94,161.0,24536.0,148.6486,148.667,148.5378,148.5932,24536.0
2021-09-13 12:20:00,161.05,161.13,160.97,161.1,17416.0,148.6394,148.7132,148.5655,148.6855,17416.0
2021-09-13 12:25:00,161.09,161.1,160.97,161.0,9518.0,148.6763,148.6855,148.5655,148.5932,9518.0
2021-09-13 12:30:00,161.0,161.08,160.97,161.0,21108.0,148.5932,148.667,148.5655,148.5932,21108.0
2021-09-13 12:35:00,161.02,161.08,160.97,160.98,8235.0,148.6117,148.667,148.5655,148.5747,8235.0
2021-09-13 12:40:00,160.97,160.97,160.81,160.83,204171.0,148.5655,148.5655,148.4178,148.4363,204171.0
2021-09-13 12:45:00,160.82,160.9,160.82,160.87,8890.0,148.4271,148.5009,148.4271,148.4732,8890.0
2021-09-13 12:50:00,160.89,160.92,160.84,160.84,10904.0,148.4917,148.5194,148.4455,148.4455,10904.0
2021-09-13 12:55:00,160.85,160.94,160.85,160.9,23644.0,148.4548,148.5378,148.4548,148.5009,23644.0
2021-09-13 13:00:00,160.91,160.97,160.87,160.87,13525.0,148.5101,148.5655,148.4732,148.4732,13525.0
2021-09-13 13:05:00,160.88,161.0,160.88,160.93,16045.0,148.4825,148.5932,148.4825,148.5286,16045.0
2021-09-13 13:10:00,160.9,160.94,160.8,160.81,15647.0,148.5009,148.5378,148.4086,148.4178,15647.0
2021-09-13 13:15:00,160.81,160.83,160.74,160.78,16205.0,148.4178,148.4363,148.3532,148.3902,16205.0
2021-09-13 13:20:00,160.78,160.81,160.75,160.78,12739.0,148.3902,148.4178,148.3625,148.3902,12739.0
2021-09-13 13:25:00,160.78,160.78,160.62,160.65,13251.0,148.3902,148.3902,148.2425,148.2702,13251.0
2021-09-13 13:30:00,160.65,160.7,160.56,160.59,40928.0,148.2702,148.3163,148.1871,148.2148,40928.0
2021-09-13 13:35:00,160.59,160.65,160.58,160.59,10872.0,148.2148,148.2702,148.2056,148.2148,10872.0
2021-09-13 13:40:00,160.56,160.63,160.55,160.56,23281.0,148.1871,148.2517,148.1779,148.1871,23281.0
2021-09-13 13:45:00,160.58,160.66,160.54,160.61,8886.0,148.2056,148.2794,148.1687,148.2333,8886.0
2021-09-13 13:50:00,160.58,160.59,160.48,160.51,11252.0,148.2056,148.2148,148.1133,148.141,11252.0
2021-09-13 13:55:00,160.53,160.55,160.47,160.53,16331.0,148.1594,148.1779,148.104,148.1594,16331.0
2021-09-13 14:00:00,160.55,160.67,160.53,160.62,8918.0,148.1779,148.2886,148.1594,148.2425,8918.0
2021-09-13 14:05:00,160.61,160.64,160.55,160.55,9730.0,148.2333,148.2609,148.1779,148.1779,9730.0
2021-09-13 14:10:00,160.54,160.54,160.38,160.38,34219.0,148.1687,148.1687,148.021,148.021,34219.0
2021-09-13 14:15:00,160.38,160.47,160.32,160.47,14920.0,148.021,148.104,147.9656,148.104,14920.0
2021-09-13 14:20:00,160.46,160.46,160.36,160.38,13873.0,148.0948,148.0948,148.0025,148.021,13873.0
2021-09-13 14:25:00,160.38,160.5,160.37,160.44,18551.0,148.021,148.1317,148.0118,148.0764,18551.0
2021-09-13 14:30:00,160.45,160.47,160.37,160.39,22091.0,148.0856,148.104,148.0118,148.0302,22091.0
2021-09-13 14:35:00,160.38,160.39,160.29,160.31,10562.0,148.021,148.0302,147.9379,147.9564,10562.0
2021-09-13 14:40:00,160.33,160.5,160.33,160.48,55516.0,147.9748,148.1317,147.9748,148.1133,55516.0
2021-09-13 14:45:00,160.48,160.62,160.43,160.59,22447.0,148.1133,148.2425,148.0671,148.2148,22447.0
2021-09-13 14:50:00,160.6,160.61,160.48,160.49,12294.0,148.224,148.2333,148.1133,148.1225,12294.0
2021-09-13 14:55:00,160.47,160.58,160.47,160.56,13019.0,148.104,148.2056,148.104,148.1871,13019.0
2021-09-13 15:00:00,160.55,160.55,160.29,160.32,14332.0,148.1779,148.1779,147.9379,147.9656,14332.0
2021-09-13 15:05:00,160.31,160.53,160.27,160.47,44843.0,147.9564,148.1594,147.9195,148.104,44843.0
2021-09-13 15:10:00,160.5,160.7,160.5,160.66,86475.0,148.1317,148.3163,148.1317,148.2794,86475.0
2021-09-13 15:15:00,160.63,160.78,160.61,160.73,78360.0,148.2517,148.3902,148.2333,148.344,78360.0
2021-09-13 15:20:00,160.73,160.79,160.61,160.73,50891.0,148.344,148.3994,148.2333,148.344,50891.0
2021-09-13 15:25:00,160.75,160.91,160.7,160.91,27390.0,148.3625,148.5101,148.3163,148.5101,27390.0
2021-09-13 15:30:00,160.88,161.0,160.83,160.98,14835.0,148.4825,148.5932,148.4363,148.5747,14835.0
2021-09-13 15:35:00,160.97,161.0,160.92,160.96,25911.0,148.5655,148.5932,148.5194,148.5563,25911.0
2021-09-13 15:40:00,160.96,160.96,160.82,160.83,25943.0,148.5563,148.5563,148.4271,148.4363,25943.0
2021-09-13 15:45:00,160.84,160.93,160.78,160.86,37816.0,148.4455,148.5286,148.3902,148.464,37816.0
2021-09-13 15:50:00,160.85,161.05,160.83,161.02,86973.0,148.4548,148.6394,148.4363,148.6117,86973.0
2021-09-13 15:55:00,161.0,161.11,160.96,161.08,67801.0,148.5932,148.6947,148.5563,148.667,67801.0
2021-09-14 09:30:00,161.53,161.57,161.28,161.39,25873.0,149.0824,149.1193,148.8516,148.9532,25873.0
2021-09-14 09:35:00,161.43,161.58,161.31,161.41,46259.0,148.9901,149.1285,148.8793,148.9716,46259.0
2021-09-14 09:40:00,161.41,161.45,161.23,161.32,40325.0,148.9716,149.0085,148.8055,148.8885,40325.0
2021-09-14 09:45:00,161.32,161.33,161.1,161.11,18802.0,148.8885,148.8978,148.6855,148.6947,18802.0
2021-09-14 09:50:00,161.1,161.18,160.84,160.89,40027.0,148.6855,148.7593,148.4455,148.4917,40027.0
2021-09-14 09:55:00,160.9,160.95,160.6,160.6,27360.0,148.5009,148.5471,148.224,148.224,27360.0
2021-09-14 10:00:00,160.61,160.61,160.24,160.31,35843.0,148.2333,148.2333,147.8918,147.9564,35843.0
2021-09-14 10:05:00,160.32,160.55,160.32,160.52,25342.0,147.9656,148.1779,147.9656,148.1502,25342.0
2021-09-14 10:10:00,160.51,160.51,160.31,160.36,17332.0,148.141,148.141,147.9564,148.0025,17332.0
2021-09-14 10:15:00,160.36,160.43,160.31,160.39,12683.0,148.0025,148.0671,147.9564,148.0302,12683.0
2021-09-14 10:20:00,160.4,160.41,160.15,160.15,13464.0,148.0394,148.0487,147.8087,147.8087,13464.0
2021-09-14 10:25:00,160.13,160.28,160.02,160.25,19418.0,147.7902,147.9287,147.6887,147.901,19418.0
2021-09-14 10:30:00,160.26,160.28,160.13,160.16,18776.0,147.9102,147.9287,147.7902,147.8179,18776.0
2021-09-14 10:35:00,160.14,160.25,159.98,159.98,14036.0,147.7995,147.901,147.6518,147.6518,14036.0
2021-09-14 10:40:00,159.98,160.03,159.88,159.93,10972.0,147.6518,147.698,147.5595,147.6057,10972.0
2021-09-14 10:45:00,159.93,160.05,159.93,160.03,20751.0,147.6057,147.7164,147.6057,147.698,20751.0
2021-09-14 10:50:00,160.03,160.11,159.91,160.06,23300.0,147.698,147.7718,147.5872,147.7256,23300.0
2021-09-14 10:55:00,160.07,160.07,159.91,159.93,16775.0,147.7349,147.7349,147.5872,147.6057,16775.0
2021-09-14 11:00:00,159.96,160.03,159.95,159.97,19175.0,147.6333,147.698,147.6241,147.6426,19175.0
2021-09-14 11:05:00,159.96,160.11,159.94,160.11,17786.0,147.6333,147.7718,147.6149,147.7718,17786.0
2021-09-14 11:10:00,160.12,160.2,160.07,160.18,548028.0,147.781,147.8549,147.7349,147.8364,548028.0
2021-09-14 11:15:00,160.17,160.2,160.09,160.09,13204.0,147.8272,147.8549,147.7533,147.7533,13204.0
2021-09-14 11:20:00,160.1,160.17,160.08,160.17,17580.0,147.7626,147.8272,147.7441,147.8272,17580.0
2021-09-14 11:25:00,160.16,160.21,160.12,160.2,13378.0,147.8179,147.8641,147.781,147.8549,13378.0
2021-09-14 11:30:00,160.22,160.28,160.14,160.17,36812.0,147.8733,147.9287,147.7995,147.8272,36812.0
2021-09-14 11:35:00,160.17,160.17,160.07,160.1,46860.0,147.8272,147.8272,147.7349,147.7626,46860.0
2021-09-14 11:40:00,160.11,160.14,160.05,160.12,19874.0,147.7718,147.7995,147.7164,147.781,19874.0
2021-09-14 11:45:00,160.12,160.12,159.99,160.11,31325.0,147.781,147.781,147.661,147.7718,31325.0
2021-09-14 11:50:00,160.11,160.11,159.94,159.95,28164.0,147.7718,147.7718,147.6149,147.6241,28164.0
2021-09-14 11:55:00,159.94,160.09,159.94,160.09,8099.0,147.6149,147.7533,147.6149,147.7533,8099.0
2021-09-14 12:00:00,160.08,160.23,160.06,160.22,21122.0,147.7441,147.8825,147.7256,147.8733,21122.0
2021-09-14 12:05:00,160.22,160.26,160.18,160.25,44769.0,147.8733,147.9102,147.8364,147.901,44769.0
2021-09-14 12:10:00,160.25,160.25,160.21,160.24,19314.0,147.901,147.901,147.8641,147.8918,19314.0
2021-09-14 12:15:00,160.25,160.27,160.2,160.2,15702.0,147.901,147.9195,147.8549,147.8549,15702.0
2021-09-14 12:20:00,160.19,160.2,160.14,160.14,8965.0,147.8456,147.8549,147.7995,147.7995,8965.0
2021-09-14 12:25:00,160.15,160.21,160.12,160.2,15107.0,147.8087,147.8641,147.781,147.8549,15107.0
2021-09-14 12:30:00,160.2,160.21,160.1,160.16,14367.0,147.8549,147.8641,147.7626,147.8179,14367.0
2021-09-14 12:35:00,160.17,160.17,160.08,160.08,11597.0,147.8272,147.8272,147.7441,147.7441,11597.0
2021-09-14 12:40:00,160.09,160.09,159.97,159.99,19840.0,147.7533,147.7533,147.6426,147.661,19840.0
2021-09-14 12:45:00,159.98,160.03,159.93,159.99,18331.0,147.6518,147.698,147.6057,147.661,18331.0
2021-09-14 12:50:00,159.98,159.99,159.92,159.94,7360.0,147.6518,147.661,147.5964,147.6149,7360.0
2021-09-14 12:55:00,159.93,159.93,159.8,159.82,74673.0,147.6057,147.6057,147.4857,147.5041,74673.0
2021-09-14 13:00:00,159.81,159.9,159.79,159.8,23776.0,147.4949,147.578,147.4764,147.4857,23776.0
2021-09-14 13:05:00,159.78,159.81,159.6,159.61,22849.0,147.4672,147.4949,147.3011,147.3103,22849.0
2021-09-14 13:10:00,159.61,159.65,159.57,159.62,17926.0,147.3103,147.3472,147.2734,147.3195,17926.0
2021-09-14 13:15:00,159.61,159.74,159.6,159.74,14606.0,147.3103,147.4303,147.3011,147.4303,14606.0
2021-09-14 13:20:00,159.75,159.84,159.74,159.82,17963.0,147.4395,147.5226,147.4303,147.5041,17963.0
2021-09-14 13:25:00,159.82,159.85,159.79,159.85,7768.0,147.5041,147.5318,147.4764,147.5318,7768.0
2021-09-14 13:30:00,159.85,159.86,159.73,159.77,26232.0,147.5318,147.5411,147.4211,147.458,26232.0
2021-09-14 13:35:00,159.76,159.87,159.73,159.87,15214.0,147.4488,147.5503,147.4211,147.5503,15214.0
2021-09-14 13:40:00,159.87,159.93,159.83,159.93,15987.0,147.5503,147.6057,147.5134,147.6057,15987.0
2021-09-14 13:45:00,159.92,159.96,159.84,159.85,9566.0,147.5964,147.6333,147.5226,147.5318,9566.0
2021-09-14 13:50:00,159.86,159.9,159.83,159.89,11425.0,147.5411,147.578,147.5134,147.5687,11425.0
2021-09-14 13:55:00,159.89,159.9,159.84,159.86,33449.0,147.5687,147.578,147.5226,147.5411,33449.0
2021-09-14 14:00:00,159.87,159.87,159.79,159.84,17909.0,147.5503,147.5503,147.4764,147.5226,17909.0
2021-09-14 14:05:00,159.83,159.86,159.75,159.76,18419.0,147.5134,147.5411,147.4395,147.4488,18419.0
2021-09-14 14:10:00,159.76,159.78,159.68,159.69,20607.0,147.4488,147.4672,147.3749,147.3842,20607.0
2021-09-14 14:15:00,159.68,159.7,159.64,159.65,29433.0,147.3749,147.3934,147.338,147.3472,29433.0
2021-09-14 14:20:00,159.65,159.66,159.56,159.6,24630.0,147.3472,147.3565,147.2642,147.3011,24630.0
2021-09-14 14:25:00,159.58,159.6,159.52,159.57,17138.0,147.2826,147.3011,147.2273,147.2734,17138.0
2021-09-14 14:30:00,159.56,159.56,159.41,159.41,31360.0,147.2642,147.2642,147.1257,147.1257,31360.0
2021-09-14 14:35:00,159.41,159.45,159.36,159.43,52494.0,147.1257,147.1626,147.0796,147.1442,52494.0
2021-09-14 14:40:00,159.43,159.52,159.43,159.49,19913.0,147.1442,147.2273,147.1442,147.1996,19913.0
2021-09-14 14:45:00,159.49,159.5,159.37,159.37,16176.0,147.1996,147.2088,147.0888,147.0888,16176.0
2021-09-14 14:50:00,159.37,159.44,159.3,159.44,28137.0,147.0888,147.1534,147.0242,147.1534,28137.0
2021-09-14 14:55:00,159.45,159.56,159.4,159.54,21968.0,147.1626,147.2642,147.1165,147.2457,21968.0
2021-09-14 15:00:00,159.53,159.54,159.44,159.47,17658.0,147.2365,147.2457,147.1534,147.1811,17658.0
2021-09-14 15:05:00,159.47,159.59,159.46,159.47,23647.0,147.1811,147.2919,147.1719,147.1811,23647.0
2021-09-14 15:10:00,159.47,159.52,159.4,159.4,24780.0,147.1811,147.2273,147.1165,147.1165,24780.0
2021-09-14 15:15:00,159.43,159.44,159.3,159.34,32169.0,147.1442,147.1534,147.0242,147.0611,32169.0
2021-09-14 15:20:00,159.36,159.55,159.31,159.42,22287.0,147.0796,147.2549,147.0334,147.135,22287.0
2021-09-14 15:25:00,159.38,159.42,159.32,159.33,19941.0,147.098,147.135,147.0427,147.0519,19941.0
2021-09-14 15:30:00,159.32,159.38,159.24,159.35,31993.0,147.0427,147.098,146.9688,147.0704,31993.0
2021-09-14 15:35:00,159.33,159.39,159.25,159.36,30785.0,147.0519,147.1073,146.9781,147.0796,30785.0
2021-09-14 15:40:00,159.32,159.5,159.31,159.44,27055.0,147.0427,147.2088,147.0334,147.1534,27055.0
2021-09-14 15:45:00,159.45,159.56,159.28,159.34,63782.0,147.1626,147.2642,147.0057,147.0611,63782.0
2021-09-14 15:50:00,159.33,159.61,159.24,159.57,62603.0,147.0519,147.3103,146.9688,147.2734,62603.0
2021-09-14 15:55:00,159.57,159.59,159.45,159.59,102901.0,147.2734,147.2919,147.1626,147.2919,102901.0
2021-09-15 09:30:00,159.64,159.7,159.42,159.56,54429.0,147.338,147.3934,147.135,147.2642,54429.0
2021-09-15 09:35:00,159.56,159.68,159.49,159.55,26253.0,147.2642,147.3749,147.1996,147.2549,26253.0
2021-09-15 09:40:00,159.56,159.88,159.49,159.88,52687.0,147.2642,147.5595,147.1996,147.5595,52687.0
2021-09-15 09:45:00,159.92,160.46,159.89,160.46,50306.0,147.5964,148.0948,147.5687,148.0948,50306.0
2021-09-15 09:50:00,160.47,160.49,160.3,160.41,52116.0,148.104,148.1225,147.9471,148.0487,52116.0
2021-09-15 09:55:00,160.42,160.55,160.34,160.45,56265.0,148.0579,148.1779,147.9841,148.0856,56265.0
2021-09-15 10:00:00,160.46,160.61,160.41,160.59,82888.0,148.0948,148.2333,148.0487,148.2148,82888.0
2021-09-15 10:05:00,160.58,160.58,160.32,160.34,22725.0,148.2056,148.2056,147.9656,147.9841,22725.0
2021-09-15 10:10:00,160.33,160.41,160.17,160.3,42946.0,147.9748,148.0487,147.8272,147.9471,42946.0
2021-09-15 10:15:00,160.29,160.46,160.11,160.46,27343.0,147.9379,148.0948,147.7718,148.0948,27343.0
2021-09-15 10:20:00,160.46,160.49,160.24,160.34,61345.0,148.0948,148.1225,147.8918,147.9841,61345.0
2021-09-15 10:25:00,160.35,160.41,160.28,160.28,32587.0,147.9933,148.0487,147.9287,147.9287,32587.0
2021-09-15 10:30:00,160.27,160.55,160.27,160.38,37829.0,147.9195,148.1779,147.9195,148.021,37829.0
2021-09-15 10:35:00,160.4,160.49,160.34,160.34,53572.0,148.0394,148.1225,147.9841,147.9841,53572.0
2021-09-15 10:40:00,160.33,160.39,160.04,160.1,69051.0,147.9748,148.0302,147.7072,147.7626,69051.0
2021-09-15 10:45:00,160.12,160.22,160.07,160.22,19973.0,147.781,147.8733,147.7349,147.8733,19973.0
2021-09-15 10:50:00,160.23,160.29,160.12,160.13,15700.0,147.8825,147.9379,147.781,147.7902,15700.0
2021-09-15 10:55:00,160.14,160.32,160.11,160.31,16471.0,147.7995,147.9656,147.7718,147.9564,16471.0
2021-09-15 11:00:00,160.32,160.38,160.22,160.36,33152.0,147.9656,148.021,147.8733,148.0025,33152.0
2021-09-15 11:05:00,160.36,160.49,160.35,160.44,28080.0,148.0025,148.1225,147.9933,148.0764,28080.0
2021-09-15 11:10:00,160.42,160.45,160.41,160.41,20079.0,148.0579,148.0856,148.0487,148.0487,20079.0
2021-09-15 11:15:00,160.42,160.53,160.41,160.49,19199.0,148.0579,148.1594,148.0487,148.1225,19199.0
2021-09-15 11:20:00,160.5,160.66,160.49,160.63,20705.0,148.1317,148.2794,148.1225,148.2517,20705.0
2021-09-15 11:25:00,160.63,160.72,160.63,160.67,53542.0,148.2517,148.3348,148.2517,148.2886,53542.0
2021-09-15 11:30:00,160.67,160.67,160.54,160.56,28867.0,148.2886,148.2886,148.1687,148.1871,28867.0
2021-09-15 11:35:00,160.56,160.66,160.53,160.64,42930.0,148.1871,148.2794,148.1594,148.2609,42930.0
2021-09-15 11:40:00,160.66,160.66,160.58,160.64,15186.0,148.2794,148.2794,148.2056,148.2609,15186.0
2021-09-15 11:45:00,160.64,160.64,160.5,160.53,11839.0,148.2609,148.2609,148.1317,148.1594,11839.0
2021-09-15 11:50:00,160.54,160.59,160.51,160.56,9394.0,148.1687,148.2148,148.141,148.1871,9394.0
2021-09-15 11:55:00,160.59,160.66,160.56,160.66,14323.0,148.2148,148.2794,148.1871,148.2794,14323.0
2021-09-15 12:00:00,160.64,160.64,160.5,160.53,7590.0,148.2609,148.2609,148.1317,148.1594,7590.0
2021-09-15 12:05:00,160.52,160.58,160.48,160.55,14320.0,148.1502,148.2056,148.1133,148.1779,14320.0
2021-09-15 12:10:00,160.56,160.63,160.55,160.6,5346.0,148.1871,148.2517,148.1779,148.224,5346.0
2021-09-15 12:15:00,160.62,160.72,160.61,160.7,10287.0,148.2425,148.3348,148.2333,148.3163,10287.0
2021-09-15 12:20:00,160.71,160.78,160.69,160.77,20306.0,148.3256,148.3902,148.3071,148.3809,20306.0
2021-09-15 12:25:00,160.77,160.87,160.77,160.77,17285.0,148.3809,148.4732,148.3809,148.3809,17285.0
2021-09-15 12:30:00,160.75,160.79,160.75,160.77,11801.0,148.3625,148.3994,148.3625,148.3809,11801.0
2021-09-15 12:35:00,160.78,160.85,160.78,160.84,8382.0,148.3902,148.4548,148.3902,148.4455,8382.0
2021-09-15 12:40:00,160.86,161.12,160.86,161.09,73636.0,148.464,148.704,148.464,148.6763,73636.0
2021-09-15 12:45:00,161.1,161.1,160.94,160.98,67219.0,148.6855,148.6855,148.5378,148.5747,67219.0
2021-09-15 12:50:00,160.98,160.99,160.93,160.97,88177.0,148.5747,148.584,148.5286,148.5655,88177.0
2021-09-15 12:55:00,160.97,161.03,160.97,161.01,87561.0,148.5655,148.6209,148.5655,148.6024,87561.0
2021-09-15 13:00:00,161.01,161.13,161.01,161.12,98194.0,148.6024,148.7132,148.6024,148.704,98194.0
2021-09-15 13:05:00,161.12,161.19,161.06,161.06,121955.0,148.704,148.7686,148.6486,148.6486,121955.0
2021-09-15 13:10:00,161.06,161.21,161.06,161.2,113974.0,148.6486,148.787,148.6486,148.7778,113974.0
2021-09-15 13:15:00,161.2,161.22,161.15,161.17,95756.0,148.7778,148.7963,148.7316,148.7501,95756.0
2021-09-15 13:20:00,161.18,161.25,161.18,161.24,95654.0,148.7593,148.8239,148.7593,148.8147,95654.0
2021-09-15 13:25:00,161.25,161.28,161.21,161.25,113313.0,148.8239,148.8516,148.787,148.8239,113313.0
2021-09-15 13:30:00,161.25,161.35,161.25,161.34,91466.0,148.8239,148.9162,148.8239,148.907,91466.0
2021-09-15 13:35:00,161.34,161.34,161.27,161.28,108007.0,148.907,148.907,148.8424,148.8516,108007.0
2021-09-15 13:40:00,161.28,161.34,161.27,161.32,84305.0,148.8516,148.907,148.8424,148.8885,84305.0
2021-09-15 13:45:00,161.32,161.41,161.32,161.36,93632.0,148.8885,148.9716,148.8885,148.9255,93632.0
2021-09-15 13:50:00,161.36,161.38,161.31,161.31,91187.0,148.9255,148.9439,148.8793,148.8793,91187.0
2021-09-15 13:55:00,161.32,161.32,161.18,161.18,81096.0,148.8885,148.8885,148.7593,148.7593,81096.0
2021-09-15 14:00:00,161.18,161.23,161.09,161.12,31036.0,148.7593,148.8055,148.6763,148.704,31036.0
2021-09-15 14:05:00,161.14,161.17,161.09,161.15,31212.0,148.7224,148.7501,148.6763,148.7316,31212.0
2021-09-15 14:10:00,161.15,161.18,161.03,161.03,34974.0,148.7316,148.7593,148.6209,148.6209,34974.0
2021-09-15 14:15:00,161.04,161.11,160.96,160.96,33655.0,148.6301,148.6947,148.5563,148.5563,33655.0
2021-09-15 14:20:00,160.97,161.02,160.92,160.95,23240.0,148.5655,148.6117,148.5194,148.5471,23240.0
2021-09-15 14:25:00,160.96,161.06,160.96,161.01,19478.0,148.5563,148.6486,148.5563,148.6024,19478.0
2021-09-15 14:30:00,161.01,161.06,161.0,161.05,13482.0,148.6024,148.6486,148.5932,148.6394,13482.0
2021-09-15 14:35:00,161.06,161.14,161.06,161.08,20225.0,148.6486,148.7224,148.6486,148.667,20225.0
2021-09-15 14:40:00,161.1,161.13,160.99,160.99,27445.0,148.6855,148.7132,148.584,148.584,27445.0
2021-09-15 14:45:00,161.0,161.09,161.0,161.06,24291.0,148.5932,148.6763,148.5932,148.6486,24291.0
2021-09-15 14:50:00,161.07,161.08,160.95,160.97,44899.0,148.6578,148.667,148.5471,148.5655,44899.0
2021-09-15 14:55:00,160.98,161.0,160.89,160.91,16517.0,148.5747,148.5932,148.4917,148.5101,16517.0
2021-09-15 15:00:00,160.92,160.98,160.87,160.97,16438.0,148.5194,148.5747,148.4732,148.5655,16438.0
2021-09-15 15:05:00,160.97,160.98,160.92,160.98,13087.0,148.5655,148.5747,148.5194,148.5747,13087.0
2021-09-15 15:10:00,160.99,161.11,160.97,161.11,15801.0,148.584,148.6947,148.5655,148.6947,15801.0
2021-09-15 15:15:00,161.11,161.18,161.08,161.17,20658.0,148.6947,148.7593,148.667,148.7501,20658.0
2021-09-15 15:20:00,161.18,161.18,161.03,161.11,25218.0,148.7593,148.7593,148.6209,148.6947,25218.0
2021-09-15 15:25:00,161.12,161.15,161.09,161.09,20131.0,148.704,148.7316,148.6763,148.6763,20131.0
2021-09-15 15:30:00,161.1,161.22,161.04,161.18,23075.0,148.6855,148.7963,148.6301,148.7593,23075.0
2021-09-15 15:35:00,161.17,161.24,161.15,161.23,31769.0,148.7501,148.8147,148.7316,148.8055,31769.0
2021-09-15 15:40:00,161.22,161.24,161.17,161.24,74243.0,148.7963,148.8147,148.7501,148.8147,74243.0
2021-09-15 15:45:00,161.25,161.26,161.14,161.14,30394.0,148.8239,148.8332,148.7224,148.7224,30394.0
2021-09-15 15:50:00,161.14,161.2,161.07,161.08,47798.0,148.7224,148.7778,148.6578,148.667,47798.0
2021-09-15 15:55:00,161.08,161.08,161.01,161.07,57061.0,148.667,148.667,148.6024,148.6578,57061.0
2021-09-16 09:30:00,161.18,161.5,161.04,161.32,73116.0,148.7593,149.0547,148.6301,148.8885,73116.0
2021-09-16 09:35:00,161.35,161.35,161.14,161.31,30545.0,148.9162,148.9162,148.7224,148.8793,30545.0
2021-09-16 09:40:00,161.34,161.34,161.07,161.11,54160.0,148.907,148.907,148.6578,148.6947,54160.0
2021-09-16 09:45:00,161.13,161.17,160.76,160.94,111600.0,148.7132,148.7501,148.3717,148.5378,111600.0
2021-09-16 09:50:00,160.95,161.06,160.63,160.64,61510.0,148.5471,148.6486,148.2517,148.2609,61510.0
2021-09-16 09:55:00,160.64,160.74,160.57,160.62,39257.0,148.2609,148.3532,148.1963,148.2425,39257.0
2021-09-16 10:00:00,160.62,160.62,160.3,160.34,58879.0,148.2425,148.2425,147.9471,147.9841,58879.0
2021-09-16 10:05:00,160.39,160.5,160.28,160.49,40930.0,148.0302,148.1317,147.9287,148.1225,40930.0
2021-09-16 10:10:00,160.47,160.48,160.24,160.24,26434.0,148.104,148.1133,147.8918,147.8918,26434.0
2021-09-16 10:15:00,160.24,160.32,160.09,160.15,38507.0,147.8918,147.9656,147.7533,147.8087,38507.0
2021-09-16 10:20:00,160.13,160.23,160.06,160.09,35060.0,147.7902,147.8825,147.7256,147.7533,35060.0
2021-09-16 10:25:00,160.1,160.23,160.03,160.22,34498.0,147.7626,147.8825,147.698,147.8733,34498.0
2021-09-16 10:30:00,160.21,160.3,160.07,160.29,38123.0,147.8641,147.9471,147.7349,147.9379,38123.0
2021-09-16 10:35:00,160.29,160.36,160.18,160.34,27050.0,147.9379,148.0025,147.8364,147.9841,27050.0
2021-09-16 10:40:00,160.33,160.33,160.08,160.1,11701.0,147.9748,147.9748,147.7441,147.7626,11701.0
2021-09-16 10:45:00,160.12,160.14,160.06,160.08,33731.0,147.781,147.7995,147.7256,147.7441,33731.0
2021-09-16 10:50:00,160.06,160.06,159.77,159.77,23483.0,147.7256,147.7256,147.458,147.458,23483.0
2021-09-16 10:55:00,159.76,159.9,159.71,159.88,32362.0,147.4488,147.578,147.4026,147.5595,32362.0
2021-09-16 11:00:00,159.87,159.99,159.83,159.9,27144.0,147.5503,147.661,147.5134,147.578,27144.0
2021-09-16 11:05:00,159.9,160.05,159.84,160.04,34932.0,147.578,147.7164,147.5226,147.7072,34932.0
2021-09-16 11:10:00,160.03,160.18,159.95,160.18,15382.0,147.698,147.8364,147.6241,147.8364,15382.0
2021-09-16 11:15:00,160.14,160.14,159.96,160.0,41285.0,147.7995,147.7995,147.6333,147.6703,41285.0
2021-09-16 11:20:00,159.99,160.13,159.98,160.13,17564.0,147.661,147.7902,147.6518,147.7902,17564.0
2021-09-16 11:25:00,160.12,160.22,160.1,160.17,31428.0,147.781,147.8733,147.7626,147.8272,31428.0
2021-09-16 11:30:00,160.17,160.23,160.16,160.16,20895.0,147.8272,147.8825,147.8179,147.8179,20895.0
2021-09-16 11:35:00,160.17,160.19,160.06,160.19,23365.0,147.8272,147.8456,147.7256,147.8456,23365.0
2021-09-16 11:40:00,160.18,160.24,160.15,160.15,26161.0,147.8364,147.8918,147.8087,147.8087,26161.0
2021-09-16 11:45:00,160.14,160.17,160.05,160.14,20142.0,147.7995,147.8272,147.7164,147.7995,20142.0
2021-09-16 11:50:00,160.13,160.23,160.13,160.18,27939.0,147.7902,147.8825,147.7902,147.8364,27939.0
2021-09-16 11:55:00,160.17,160.27,160.13,160.27,16327.0,147.8272,147.9195,147.7902,147.9195,16327.0
2021-09-16 12:00:00,160.27,160.3,160.14,160.14,13971.0,147.9195,147.9471,147.7995,147.7995,13971.0
2021-09-16 12:05:00,160.15,160.27,160.15,160.27,10120.0,147.8087,147.9195,147.8087,147.9195,10120.0
2021-09-16 12:10:00,160.28,160.32,160.21,160.31,12810.0,147.9287,147.9656,147.8641,147.9564,12810.0
2021-09-16 12:15:00,160.31,160.42,160.3,160.42,9354.0,147.9564,148.0579,147.9471,148.0579,9354.0
2021-09-16 12:20:00,160.42,160.45,160.36,160.37,5932.0,148.0579,148.0856,148.0025,148.0118,5932.0
2021-09-16 12:25:00,160.39,160.4,160.33,160.38,4449.0,148.0302,148.0394,147.9748,148.021,4449.0
2021-09-16 12:30:00,160.39,160.45,160.38,160.44,6262.0,148.0302,148.0856,148.021,148.0764,6262.0
2021-09-16 12:35:00,160.44,160.49,160.44,160.47,3906.0,148.0764,148.1225,148.0764,148.104,3906.0
2021-09-16 12:40:00,160.47,160.56,160.45,160.56,13265.0,148.104,148.1871,148.0856,148.1871,13265.0
2021-09-16 12:45:00,160.57,160.64,160.56,160.6,7848.0,148.1963,148.2609,148.1871,148.224,7848.0
2021-09-16 12:50:00,160.6,160.61,160.43,160.44,16287.0,148.224,148.2333,148.0671,148.0764,16287.0
2021-09-16 12:55:00,160.43,160.51,160.43,160.47,9014.0,148.0671,148.141,148.0671,148.104,9014.0
2021-09-16 13:00:00,160.47,160.47,160.38,160.38,13513.0,148.104,148.104,148.021,148.021,13513.0
2021-09-16 13:05:00,160.39,160.42,160.34,160.4,14343.0,148.0302,148.0579,147.9841,148.0394,14343.0
2021-09-16 13:10:00,160.4,160.41,160.37,160.4,21101.0,148.0394,148.0487,148.0118,148.0394,21101.0
2021-09-16 13:15:00,160.4,160.5,160.39,160.49,5992.0,148.0394,148.1317,148.0302,148.1225,5992.0
2021-09-16 13:20:00,160.51,160.52,160.42,160.42,8232.0,148.141,148.1502,148.0579,148.0579,8232.0
2021-09-16 13:25:00,160.43,160.46,160.41,160.44,7799.0,148.0671,148.0948,148.0487,148.0764,7799.0
2021-09-16 13:30:00,160.42,160.42,160.31,160.34,14196.0,148.0579,148.0579,147.9564,147.9841,14196.0
2021-09-16 13:35:00,160.34,160.35,160.26,160.3,6480.0,147.9841,147.9933,147.9102,147.9471,6480.0
2021-09-16 13:40:00,160.31,160.33,160.28,160.3,7513.0,147.9564,147.9748,147.9287,147.9471,7513.0
2021-09-16 13:45:00,160.29,160.35,160.26,160.32,7243.0,147.9379,147.9933,147.9102,147.9656,7243.0
2021-09-16 13:50:00,160.32,160.6,160.32,160.6,61251.0,147.9656,148.224,147.9656,148.224,61251.0
2021-09-16 13:55:00,160.6,160.65,160.57,160.64,49078.0,148.224,148.2702,148.1963,148.2609,49078.0
2021-09-16 14:00:00,160.64,160.67,160.58,160.6,65229.0,148.2609,148.2886,148.2056,148.224,65229.0
2021-09-16 14:05:00,160.61,160.66,160.57,160.64,58408.0,148.2333,148.2794,148.1963,148.2609,58408.0
2021-09-16 14:10:00,160.65,160.82,160.65,160.76,73254.0,148.2702,148.4271,148.2702,148.3717,73254.0
2021-09-16 14:15:00,160.77,160.81,160.7,160.7,60822.0,148.3809,148.4178,148.3163,148.3163,60822.0
2021-09-16 14:20:00,160.71,160.74,160.69,160.71,23429.0,148.3256,148.3532,148.3071,148.3256,23429.0
2021-09-16 14:25:00,160.71,160.75,160.62,160.7,8341.0,148.3256,148.3625,148.2425,148.3163,8341.0
2021-09-16 14:30:00,160.72,160.78,160.71,160.77,9764.0,148.3348,148.3902,148.3256,148.3809,9764.0
2021-09-16 14:35:00,160.78,160.79,160.73,160.73,7030.0,148.3902,148.3994,148.344,148.344,7030.0
2021-09-16 14:40:00,160.73,160.73,160.67,160.68,38607.0,148.344,148.344,148.2886,148.2979,38607.0
2021-09-16 14:45:00,160.69,160.71,160.66,160.71,3992.0,148.3071,148.3256,148.2794,148.3256,3992.0
2021-09-16 14:50:00,160.7,160.82,160.69,160.81,24780.0,148.3163,148.4271,148.3071,148.4178,24780.0
2021-09-16 14:55:00,160.81,160.91,160.8,160.9,12359.0,148.4178,148.5101,148.4086,148.5009,12359.0
2021-09-16 15:00:00,160.9,160.95,160.87,160.94,26653.0,148.5009,148.5471,148.4732,148.5378,26653.0
2021-09-16 15:05:00,160.95,161.16,160.94,161.11,53520.0,148.5471,148.7409,148.5378,148.6947,53520.0
2021-09-16 15:10:00,161.11,161.18,161.05,161.05,24372.0,148.6947,148.7593,148.6394,148.6394,24372.0
2021-09-16 15:15:00,161.07,161.07,160.94,161.0,53259.0,148.6578,148.6578,148.5378,148.5932,53259.0
2021-09-16 15:20:00,161.02,161.07,160.95,160.95,26891.0,148.6117,148.6578,148.5471,148.5471,26891.0
2021-09-16 15:25:00,160.94,160.99,160.83,160.83,22339.0,148.5378,148.584,148.4363,148.4363,22339.0
2021-09-16 15:30:00,160.82,160.95,160.82,160.86,34894.0,148.4271,148.5471,148.4271,148.464,34894.0
2021-09-16 15:35:00,160.87,160.88,160.8,160.87,28462.0,148.4732,148.4825,148.4086,148.4732,28462.0
2021-09-16 15:40:00,160.89,160.9,160.77,160.77,12898.0,148.4917,148.5009,148.3809,148.3809,12898.0
2021-09-16 15:45:00,160.78,160.8,160.59,160.6,40962.0,148.3902,148.4086,148.2148,148.224,40962.0
2021-09-16 15:50:00,160.61,160.71,160.59,160.6,38604.0,148.2333,148.3256,148.2148,148.224,38604.0
2021-09-16 15:55:00,160.59,160.6,160.47,160.47,54523.0,148.2148,148.224,148.104,148.104,54523.0
2021-09-17 09:30:00,160.15,160.68,160.15,160.55,26171.0,147.8087,148.2979,147.8087,148.1779,26171.0
2021-09-17 09:35:00,160.5,160.57,160.38,160.49,37599.0,148.1317,148.1963,148.021,148.1225,37599.0
2021-09-17 09:40:00,160.49,160.72,160.44,160.46,43718.0,148.1225,148.3348,148.0764,148.0948,43718.0
2021-09-17 09:45:00,160.48,160.56,160.13,160.15,64374.0,148.1133,148.1871,147.7902,147.8087,64374.0
2021-09-17 09:50:00,160.14,160.22,159.99,160.01,48012.0,147.7995,147.8733,147.661,147.6795,48012.0
2021-09-17 09:55:00,160.03,160.06,159.85,160.0,45912.0,147.698,147.7256,147.5318,147.6703,45912.0
2021-09-17 10:00:00,159.99,160.14,159.92,159.96,37826.0,147.661,147.7995,147.5964,147.6333,37826.0
2021-09-17 10:05:00,159.96,160.02,159.89,159.99,153141.0,147.6333,147.6887,147.5687,147.661,153141.0
2021-09-17 10:10:00,159.98,160.02,159.79,159.79,31341.0,147.6518,147.6887,147.4764,147.4764,31341.0
2021-09-17 10:15:00,159.79,159.89,159.7,159.89,17042.0,147.4764,147.5687,147.3934,147.5687,17042.0
2021-09-17 10:20:00,159.88,159.92,159.84,159.85,11892.0,147.5595,147.5964,147.5226,147.5318,11892.0
2021-09-17 10:25:00,159.78,160.03,159.75,159.96,8181.0,147.4672,147.698,147.4395,147.6333,8181.0
2021-09-17 10:30:00,159.87,159.92,159.77,159.89,5950.0,147.5503,147.5964,147.458,147.5687,5950.0
2021-09-17 10:35:00,159.87,159.91,159.78,159.83,11431.0,147.5503,147.5872,147.4672,147.5134,11431.0
2021-09-17 10:40:00,159.83,159.83,159.61,159.62,16513.0,147.5134,147.5134,147.3103,147.3195,16513.0
2021-09-17 10:45:00,159.59,159.73,159.53,159.71,8711.0,147.2919,147.4211,147.2365,147.4026,8711.0
2021-09-17 10:50:00,159.7,159.81,159.62,159.81,9693.0,147.3934,147.4949,147.3195,147.4949,9693.0
2021-09-17 10:55:00,159.79,159.8,159.61,159.72,15181.0,147.4764,147.4857,147.3103,147.4118,15181.0
2021-09-17 11:00:00,159.71,159.8,159.64,159.8,38898.0,147.4026,147.4857,147.338,147.4857,38898.0
2021-09-17 11:05:00,159.8,159.8,159.67,159.76,31550.0,147.4857,147.4857,147.3657,147.4488,31550.0
2021-09-17 11:10:00,159.75,160.01,159.61,159.99,18357.0,147.4395,147.6795,147.3103,147.661,18357.0
2021-09-17 11:15:00,160.02,160.09,159.98,160.03,6860.0,147.6887,147.7533,147.6518,147.698,6860.0
2021-09-17 11:20:00,160.02,160.11,160.01,160.01,15140.0,147.6887,147.7718,147.6795,147.6795,15140.0
2021-09-17 11:25:00,160.0,160.01,159.81,159.84,11313.0,147.6703,147.6795,147.4949,147.5226,11313.0
2021-09-17 11:30:00,159.83,159.85,159.6,159.82,53809.0,147.5134,147.5318,147.3011,147.5041,53809.0
2021-09-17 11:35:00,159.84,159.89,159.72,159.84,35661.0,147.5226,147.5687,147.4118,147.5226,35661.0
2021-09-17 11:40:00,159.84,159.91,159.75,159.81,29795.0,147.5226,147.5872,147.4395,147.4949,29795.0
2021-09-17 11:45:00,159.8,159.95,159.77,159.93,16431.0,147.4857,147.6241,147.458,147.6057,16431.0
2021-09-17 11:50:00,159.92,159.92,159.71,159.74,7600.0,147.5964,147.5964,147.4026,147.4303,7600.0
2021-09-17 11:55:00,159.72,159.98,159.72,159.92,14862.0,147.4118,147.6518,147.4118,147.5964,14862.0
2021-09-17 12:00:00,159.94,159.98,159.83,159.93,10095.0,147.6149,147.6518,147.5134,147.6057,10095.0
2021-09-17 12:05:00,159.93,159.96,159.87,159.95,19062.0,147.6057,147.6333,147.5503,147.6241,19062.0
2021-09-17 12:10:00,159.95,160.0,159.85,159.85,13590.0,147.6241,147.6703,147.5318,147.5318,13590.0
2021-09-17 12:15:00,159.86,159.9,159.84,159.85,17051.0,147.5411,147.578,147.5226,147.5318,17051.0
2021-09-17 12:20:00,159.85,160.03,159.85,160.03,9558.0,147.5318,147.698,147.5318,147.698,9558.0
2021-09-17 12:25:00,160.03,160.04,159.91,159.92,11462.0,147.698,147.7072,147.5872,147.5964,11462.0
2021-09-17 12:30:00,159.89,160.0,159.89,159.94,19924.0,147.5687,147.6703,147.5687,147.6149,19924.0
2021-09-17 12:35:00,159.96,160.1,159.96,160.08,13711.0,147.6333,147.7626,147.6333,147.7441,13711.0
2021-09-17 12:40:00,160.14,160.14,160.02,160.04,11832.0,147.7995,147.7995,147.6887,147.7072,11832.0
2021-09-17 12:45:00,160.06,160.09,159.98,160.0,11450.0,147.7256,147.7533,147.6518,147.6703,11450.0
2021-09-17 12:50:00,160.0,160.07,159.96,159.99,12772.0,147.6703,147.7349,147.6333,147.661,12772.0
2021-09-17 12:55:00,160.0,160.03,159.9,159.94,12255.0,147.6703,147.698,147.578,147.6149,12255.0
2021-09-17 13:00:00,159.95,159.95,159.83,159.84,17385.0,147.6241,147.6241,147.5134,147.5226,17385.0
2021-09-17 13:05:00,159.83,159.87,159.79,159.79,6746.0,147.5134,147.5503,147.4764,147.4764,6746.0
2021-09-17 13:10:00,159.8,159.84,159.75,159.75,4847.0,147.4857,147.5226,147.4395,147.4395,4847.0
2021-09-17 13:15:00,159.74,159.82,159.68,159.68,12524.0,147.4303,147.5041,147.3749,147.3749,12524.0
2021-09-17 13:20:00,159.69,159.69,159.62,159.66,5706.0,147.3842,147.3842,147.3195,147.3565,5706.0
2021-09-17 13:25:00,159.64,159.74,159.6,159.74,10970.0,147.338,147.4303,147.3011,147.4303,10970.0
2021-09-17 13:30:00,159.73,159.73,159.6,159.7,14889.0,147.4211,147.4211,147.3011,147.3934,14889.0
2021-09-17 13:35:00,159.71,159.79,159.71,159.79,19844.0,147.4026,147.4764,147.4026,147.4764,19844.0
2021-09-17 13:40:00,159.79,159.79,159.69,159.73,12696.0,147.4764,147.4764,147.3842,147.4211,12696.0
2021-09-17 13:45:00,159.74,159.74,159.48,159.48,24755.0,147.4303,147.4303,147.1903,147.1903,24755.0
2021-09-17 13:50:00,159.49,159.54,159.41,159.53,16521.0,147.1996,147.2457,147.1257,147.2365,16521.0
2021-09-17 13:55:00,159.5,159.59,159.5,159.58,5810.0,147.2088,147.2919,147.2088,147.2826,5810.0
2021-09-17 14:00:00,159.57,159.65,159.56,159.62,11341.0,147.2734,147.3472,147.2642,147.3195,11341.0
2021-09-17 14:05:00,159.62,159.77,159.61,159.76,17038.0,147.3195,147.458,147.3103,147.4488,17038.0
2021-09-17 14:10:00,159.77,159.8,159.61,159.62,25363.0,147.458,147.4857,147.3103,147.3195,25363.0
2021-09-17 14:15:00,159.62,159.65,159.52,159.57,17119.0,147.3195,147.3472,147.2273,147.2734,17119.0
2021-09-17 14:20:00,159.57,159.72,159.57,159.7,8379.0,147.2734,147.4118,147.2734,147.3934,8379.0
2021-09-17 14:25:00,159.7,159.71,159.55,159.55,11735.0,147.3934,147.4026,147.2549,147.2549,11735.0
2021-09-17 14:30:00,159.55,159.59,159.5,159.53,13056.0,147.2549,147.2919,147.2088,147.2365,13056.0
2021-09-17 14:35:00,159.49,159.58,159.44,159.57,30136.0,147.1996,147.2826,147.1534,147.2734,30136.0
2021-09-17 14:40:00,159.57,159.72,159.55,159.69,20893.0,147.2734,147.4118,147.2549,147.3842,20893.0
2021-09-17 14:45:00,159.7,159.76,159.62,159.74,42283.0,147.3934,147.4488,147.3195,147.4303,42283.0
2021-09-17 14:50:00,159.74,159.77,159.64,159.64,19661.0,147.4303,147.458,147.338,147.338,19661.0
2021-09-17 14:55:00,159.66,159.78,159.61,159.66,21944.0,147.3565,147.4672,147.3103,147.3565,21944.0
2021-09-17 15:00:00,159.7,159.85,159.67,159.83,19875.0,147.3934,147.5318,147.3657,147.5134,19875.0
2021-09-17 15:05:00,159.83,159.83,159.68,159.7,21629.0,147.5134,147.5134,147.3749,147.3934,21629.0
2021-09-17 15:10:00,159.69,159.73,159.57,159.59,18856.0,147.3842,147.4211,147.2734,147.2919,18856.0
2021-09-17 15:15:00,159.58,159.66,159.56,159.65,19661.0,147.2826,147.3565,147.2642,147.3472,19661.0
2021-09-17 15:20:00,159.66,159.75,159.66,159.74,21669.0,147.3565,147.4395,147.3565,147.4303,21669.0
2021-09-17 15:25:00,159.74,159.74,159.55,159.59,16126.0,147.4303,147.4303,147.2549,147.2919,16126.0
2021-09-17 15:30:00,159.59,159.62,159.47,159.55,53355.0,147.2919,147.3195,147.1811,147.2549,53355.0
2021-09-17 15:35:00,159.54,159.66,159.47,159.57,33841.0,147.2457,147.3565,147.1811,147.2734,33841.0
2021-09-17 15:40:00,159.57,159.81,159.57,159.79,32993.0,147.2734,147.4949,147.2734,147.4764,32993.0
2021-09-17 15:45:00,159.79,159.79,159.43,159.43,99034.0,147.4764,147.4764,147.1442,147.1442,99034.0
2021-09-17 15:50:00,159.47,159.67,159.45,159.65,67800.0,147.1811,147.3657,147.1626,147.3472,67800.0
2021-09-17 15:55:00,159.63,159.77,159.54,159.55,137528.0,147.3288,147.458,147.2457,147.2549,137528.0
2021-09-20 09:30:00,157.3,157.35,156.71,157.2,94059.0,145.1783,145.2245,144.6338,145.086,94059.0
2021-09-20 09:35:00,157.17,157.36,156.97,157.27,69293.0,145.0583,145.2337,144.8738,145.1506,69293.0
2021-09-20 09:40:00,157.27,157.58,157.17,157.52,57741.0,145.1506,145.4368,145.0583,145.3814,57741.0
2021-09-20 09:45:00,157.53,157.71,157.37,157.69,87172.0,145.3906,145.5567,145.2429,145.5383,87172.0
2021-09-20 09:50:00,157.71,157.71,157.33,157.65,44201.0,145.5567,145.5567,145.206,145.5014,44201.0
2021-09-20 09:55:00,157.64,157.76,157.53,157.55,54000.0,145.4921,145.6029,145.3906,145.4091,54000.0
2021-09-20 10:00:00,157.55,157.59,157.12,157.34,48713.0,145.4091,145.446,145.0122,145.2152,48713.0
2021-09-20 10:05:00,157.34,157.73,157.27,157.36,34015.0,145.2152,145.5752,145.1506,145.2337,34015.0
2021-09-20 10:10:00,157.36,157.54,157.27,157.43,39424.0,145.2337,145.3998,145.1506,145.2983,39424.0
2021-09-20 10:15:00,157.37,157.37,157.14,157.21,46028.0,145.2429,145.2429,145.0307,145.0953,46028.0
2021-09-20 10:20:00,157.25,157.29,157.11,157.11,33472.0,145.1322,145.1691,145.003,145.003,33472.0
2021-09-20 10:25:00,157.13,157.37,157.05,157.36,48966.0,145.0214,145.2429,144.9476,145.2337,48966.0
2021-09-20 10:30:00,157.35,157.47,157.14,157.23,41722.0,145.2245,145.3352,145.0307,145.1137,41722.0
2021-09-20 10:35:00,157.31,157.64,157.26,157.55,42126.0,145.1876,145.4921,145.1414,145.4091,42126.0
2021-09-20 10:40:00,157.55,157.55,157.32,157.37,33983.0,145.4091,145.4091,145.1968,145.2429,33983.0
2021-09-20 10:45:00,157.33,157.57,157.23,157.46,42206.0,145.206,145.4275,145.1137,145.326,42206.0
2021-09-20 10:50:00,157.44,157.6,157.34,157.56,92424.0,145.3075,145.4552,145.2152,145.4183,92424.0
2021-09-20 10:55:00,157.54,157.54,157.25,157.31,27298.0,145.3998,145.3998,145.1322,145.1876,27298.0
2021-09-20 11:00:00,157.31,157.43,157.15,157.36,51028.0,145.1876,145.2983,145.0399,145.2337,51028.0
2021-09-20 11:05:00,157.39,157.55,157.39,157.43,21481.0,145.2614,145.4091,145.2614,145.2983,21481.0
2021-09-20 11:10:00,157.4,157.58,157.34,157.52,23487.0,145.2706,145.4368,145.2152,145.3814,23487.0
2021-09-20 11:15:00,157.48,157.49,157.25,157.36,13335.0,145.3445,145.3537,145.1322,145.2337,13335.0
2021-09-20 11:20:00,157.35,157.46,157.18,157.26,16941.0,145.2245,145.326,145.0676,145.1414,16941.0
2021-09-20 11:25:00,157.26,157.36,157.16,157.33,18148.0,145.1414,145.2337,145.0491,145.206,18148.0
2021-09-20 11:30:00,157.33,157.33,157.06,157.14,20250.0,145.206,145.206,144.9568,145.0307,20250.0
2021-09-20 11:35:00,157.15,157.17,157.09,157.11,9650.0,145.0399,145.0583,144.9845,145.003,9650.0
2021-09-20 11:40:00,157.1,157.1,156.97,157.01,35792.0,144.9937,144.9937,144.8738,144.9107,35792.0
2021-09-20 11:45:00,157.01,157.08,156.92,157.01,24373.0,144.9107,144.9753,144.8276,144.9107,24373.0
2021-09-20 11:50:00,157.0,157.03,156.81,156.93,41061.0,144.9014,144.9291,144.7261,144.8368,41061.0
2021-09-20 11:55:00,156.92,156.92,156.76,156.76,13173.0,144.8276,144.8276,144.6799,144.6799,13173.0
2021-09-20 12:00:00,156.79,156.79,156.59,156.59,16990.0,144.7076,144.7076,144.523,144.523,16990.0
2021-09-20 12:05:00,156.57,156.59,156.43,156.43,17383.0,144.5046,144.523,144.3754,144.3754,17383.0
2021-09-20 12:10:00,156.45,156.61,156.45,156.58,17685.0,144.3938,144.5415,144.3938,144.5138,17685.0
2021-09-20 12:15:00,156.56,156.66,156.5,156.5,28309.0,144.4954,144.5876,144.44,144.44,28309.0
2021-09-20 12:20:00,156.51,156.55,156.39,156.41,31509.0,144.4492,144.4861,144.3385,144.3569,31509.0
2021-09-20 12:25:00,156.5,156.63,156.46,156.6,24398.0,144.44,144.56,144.4031,144.5323,24398.0
2021-09-20 12:30:00,156.58,156.68,156.51,156.56,26760.0,144.5138,144.6061,144.4492,144.4954,26760.0
2021-09-20 12:35:00,156.56,156.66,156.54,156.66,23468.0,144.4954,144.5876,144.4769,144.5876,23468.0
2021-09-20 12:40:00,156.65,156.67,156.46,156.53,31108.0,144.5784,144.5969,144.4031,144.4677,31108.0
2021-09-20 12:45:00,156.5,156.59,156.43,156.49,29459.0,144.44,144.523,144.3754,144.4307,29459.0
2021-09-20 12:50:00,156.46,156.53,156.38,156.38,37665.0,144.4031,144.4677,144.3292,144.3292,37665.0
2021-09-20 12:55:00,156.36,156.43,156.21,156.24,23519.0,144.3108,144.3754,144.1723,144.2,23519.0
2021-09-20 13:00:00,156.22,156.29,156.05,156.08,28255.0,144.1816,144.2462,144.0247,144.0523,28255.0
2021-09-20 13:05:00,156.08,156.08,155.92,155.96,29754.0,144.0523,144.0523,143.9047,143.9416,29754.0
2021-09-20 13:10:00,155.95,156.06,155.95,156.04,19518.0,143.9324,144.0339,143.9324,144.0154,19518.0
2021-09-20 13:15:00,156.02,156.13,155.98,156.12,35674.0,143.997,144.0985,143.96,144.0893,35674.0
2021-09-20 13:20:00,156.13,156.19,156.07,156.19,25591.0,144.0985,144.1539,144.0431,144.1539,25591.0
2021-09-20 13:25:00,156.2,156.33,156.2,156.32,24389.0,144.1631,144.2831,144.1631,144.2738,24389.0
2021-09-20 13:30:00,156.29,156.29,156.2,156.2,29522.0,144.2462,144.2462,144.1631,144.1631,29522.0
2021-09-20 13:35:00,156.2,156.51,156.2,156.51,20733.0,144.1631,144.4492,144.1631,144.4492,20733.0
2021-09-20 13:40:00,156.51,156.54,156.28,156.29,40746.0,144.4492,144.4769,144.2369,144.2462,40746.0
2021-09-20 13:45:00,156.28,156.49,156.27,156.46,47740.0,144.2369,144.4307,144.2277,144.4031,47740.0
2021-09-20 13:50:00,156.48,156.53,156.43,156.44,30255.0,144.4215,144.4677,144.3754,144.3846,30255.0
2021-09-20 13:55:00,156.45,156.5,156.38,156.46,40256.0,144.3938,144.44,144.3292,144.4031,40256.0
2021-09-20 14:00:00,156.47,156.57,156.33,156.43,67105.0,144.4123,144.5046,144.2831,144.3754,67105.0
2021-09-20 14:05:00,156.43,156.43,156.08,156.09,85322.0,144.3754,144.3754,144.0523,144.0616,85322.0
2021-09-20 14:10:00,156.1,156.12,155.98,156.0,39476.0,144.0708,144.0893,143.96,143.9785,39476.0
2021-09-20 14:15:00,155.98,156.1,155.94,156.05,30527.0,143.96,144.0708,143.9231,144.0247,30527.0
2021-09-20 14:20:00,156.04,156.1,155.8,155.8,36417.0,144.0154,144.0708,143.7939,143.7939,36417.0
2021-09-20 14:25:00,155.8,155.92,155.8,155.86,24120.0,143.7939,143.9047,143.7939,143.8493,24120.0
2021-09-20 14:30:00,155.86,155.9,155.74,155.78,18487.0,143.8493,143.8862,143.7385,143.7755,18487.0
2021-09-20 14:35:00,155.76,155.76,155.56,155.73,29066.0,143.757,143.757,143.5724,143.7293,29066.0
2021-09-20 14:40:00,155.69,155.88,155.65,155.68,21027.0,143.6924,143.8678,143.6555,143.6832,21027.0
2021-09-20 14:45:00,155.66,155.88,155.64,155.75,29805.0,143.6647,143.8678,143.6463,143.7478,29805.0
2021-09-20 14:50:00,155.8,155.86,155.64,155.64,29857.0,143.7939,143.8493,143.6463,143.6463,29857.0
2021-09-20 14:55:00,155.66,155.86,155.55,155.7,60185.0,143.6647,143.8493,143.5632,143.7016,60185.0
2021-09-20 15:00:00,155.7,155.88,155.66,155.81,20106.0,143.7016,143.8678,143.6647,143.8032,20106.0
2021-09-20 15:05:00,155.8,155.8,155.54,155.63,43569.0,143.7939,143.7939,143.554,143.637,43569.0
2021-09-20 15:10:00,155.61,155.75,155.52,155.53,50519.0,143.6186,143.7478,143.5355,143.5447,50519.0
2021-09-20 15:15:00,155.58,155.68,155.39,155.53,86881.0,143.5909,143.6832,143.4155,143.5447,86881.0
2021-09-20 15:20:00,155.54,155.84,155.52,155.84,37261.0,143.554,143.8308,143.5355,143.8308,37261.0
2021-09-20 15:25:00,155.86,156.16,155.79,156.16,33202.0,143.8493,144.1262,143.7847,144.1262,33202.0
2021-09-20 15:30:00,156.17,156.44,156.1,156.41,68451.0,144.1354,144.3846,144.0708,144.3569,68451.0
2021-09-20 15:35:00,156.42,156.64,156.39,156.46,59469.0,144.3661,144.5692,144.3385,144.4031,59469.0
2021-09-20 15:40:00,156.46,156.73,156.46,156.68,69922.0,144.4031,144.6523,144.4031,144.6061,69922.0
2021-09-20 15:45:00,156.72,156.95,156.68,156.8,77657.0,144.643,144.8553,144.6061,144.7169,77657.0
2021-09-20 15:50:00,156.8,157.12,156.8,157.04,62712.0,144.7169,145.0122,144.7169,144.9384,62712.0
2021-09-20 15:55:00,157.05,157.35,157.03,157.15,233629.0,144.9476,145.2245,144.9291,145.0399,233629.0
2021-09-21 09:30:00,158.07,158.15,157.78,157.93,55501.0,145.889,145.9628,145.6213,145.7598,55501.0
2021-09-21 09:35:00,157.9,158.37,157.89,158.27,34401.0,145.7321,146.1659,145.7229,146.0736,34401.0
2021-09-21 09:40:00,158.27,158.31,157.93,158.13,38953.0,146.0736,146.1105,145.7598,145.9444,38953.0
2021-09-21 09:45:00,158.13,158.5,158.12,158.44,47133.0,145.9444,146.2859,145.9351,146.2305,47133.0
2021-09-21 09:50:00,158.45,158.47,158.09,158.11,46263.0,146.2397,146.2582,145.9075,145.9259,46263.0
2021-09-21 09:55:00,158.15,158.31,157.83,158.02,26677.0,145.9628,146.1105,145.6675,145.8428,26677.0
2021-09-21 10:00:00,158.06,158.11,157.88,157.99,61463.0,145.8798,145.9259,145.7136,145.8152,61463.0
2021-09-21 10:05:00,157.98,158.04,157.46,157.46,37150.0,145.8059,145.8613,145.326,145.326,37150.0
2021-09-21 10:10:00,157.45,157.6,157.4,157.55,52611.0,145.3168,145.4552,145.2706,145.4091,52611.0
2021-09-21 10:15:00,157.53,157.71,157.43,157.55,35257.0,145.3906,145.5567,145.2983,145.4091,35257.0
2021-09-21 10:20:00,157.58,157.58,157.23,157.28,66562.0,145.4368,145.4368,145.1137,145.1599,66562.0
2021-09-21 10:25:00,157.32,157.53,157.2,157.52,32952.0,145.1968,145.3906,145.086,145.3814,32952.0
2021-09-21 10:30:00,157.49,157.53,157.19,157.29,32149.0,145.3537,145.3906,145.0768,145.1691,32149.0
2021-09-21 10:35:00,157.28,157.33,157.08,157.33,22612.0,145.1599,145.206,144.9753,145.206,22612.0
2021-09-21 10:40:00,157.33,157.34,157.18,157.21,19531.0,145.206,145.2152,145.0676,145.0953,19531.0
2021-09-21 10:45:00,157.21,157.25,156.78,156.8,50367.0,145.0953,145.1322,144.6984,144.7169,50367.0
2021-09-21 10:50:00,156.81,156.84,156.66,156.81,42085.0,144.7261,144.7538,144.5876,144.7261,42085.0
2021-09-21 10:55:00,156.84,156.96,156.8,156.93,27518.0,144.7538,144.8645,144.7169,144.8368,27518.0
2021-09-21 11:00:00,156.91,156.93,156.72,156.92,55298.0,144.8184,144.8368,144.643,144.8276,55298.0
2021-09-21 11:05:00,156.94,157.23,156.94,157.21,35296.0,144.8461,145.1137,144.8461,145.0953,35296.0
2021-09-21 11:10:00,157.2,157.21,157.08,157.19,34860.0,145.086,145.0953,144.9753,145.0768,34860.0
2021-09-21 11:15:00,157.2,157.21,156.96,156.99,27817.0,145.086,145.0953,144.8645,144.8922,27817.0
2021-09-21 11:20:00,157.01,157.06,156.91,156.93,20155.0,144.9107,144.9568,144.8184,144.8368,20155.0
2021-09-21 11:25:00,156.95,157.04,156.89,156.97,25599.0,144.8553,144.9384,144.7999,144.8738,25599.0
2021-09-21 11:30:00,157.0,157.47,157.0,157.45,41547.0,144.9014,145.3352,144.9014,145.3168,41547.0
2021-09-21 11:35:00,157.43,157.52,157.41,157.41,92797.0,145.2983,145.3814,145.2799,145.2799,92797.0
2021-09-21 11:40:00,157.44,157.5,157.36,157.49,17976.0,145.3075,145.3629,145.2337,145.3537,17976.0
2021-09-21 11:45:00,157.52,157.55,157.45,157.47,11993.0,145.3814,145.4091,145.3168,145.3352,11993.0
2021-09-21 11:50:00,157.47,157.51,157.42,157.47,14916.0,145.3352,145.3721,145.2891,145.3352,14916.0
2021-09-21 11:55:00,157.48,157.55,157.46,157.46,14022.0,145.3445,145.4091,145.326,145.326,14022.0
2021-09-21 12:00:00,157.49,157.73,157.46,157.7,22814.0,145.3537,145.5752,145.326,145.5475,22814.0
2021-09-21 12:05:00,157.65,157.81,157.64,157.78,17529.0,145.5014,145.649,145.4921,145.6213,17529.0
2021-09-21 12:10:00,157.78,157.92,157.78,157.89,17141.0,145.6213,145.7506,145.6213,145.7229,17141.0
2021-09-21 12:15:00,157.88,157.91,157.75,157.75,31525.0,145.7136,145.7413,145.5937,145.5937,31525.0
2021-09-21 12:20:00,157.76,157.83,157.72,157.72,10138.0,145.6029,145.6675,145.566,145.566,10138.0
2021-09-21 12:25:00,157.73,157.79,157.64,157.65,9681.0,145.5752,145.6306,145.4921,145.5014,9681.0
2021-09-21 12:30:00,157.64,157.68,157.55,157.67,8617.0,145.4921,145.529,145.4091,145.5198,8617.0
2021-09-21 12:35:00,157.64,157.69,157.56,157.66,6326.0,145.4921,145.5383,145.4183,145.5106,6326.0
2021-09-21 12:40:00,157.62,157.66,157.58,157.62,9222.0,145.4737,145.5106,145.4368,145.4737,9222.0
2021-09-21 12:45:00,157.6,157.61,157.54,157.55,19100.0,145.4552,145.4644,145.3998,145.4091,19100.0
2021-09-21 12:50:00,157.56,157.56,157.22,157.31,63554.0,145.4183,145.4183,145.1045,145.1876,63554.0
2021-09-21 12:55:00,157.31,157.47,157.29,157.43,31886.0,145.1876,145.3352,145.1691,145.2983,31886.0
2021-09-21 13:00:00,157.41,157.49,157.22,157.31,31406.0,145.2799,145.3537,145.1045,145.1876,31406.0
2021-09-21 13:05:00,157.3,157.4,157.24,157.33,12726.0,145.1783,145.2706,145.123,145.206,12726.0
2021-09-21 13:10:00,157.3,157.37,157.29,157.29,6681.0,145.1783,145.2429,145.1691,145.1691,6681.0
2021-09-21 13:15:00,157.27,157.36,157.22,157.36,16329.0,145.1506,145.2337,145.1045,145.2337,16329.0
2021-09-21 13:20:00,157.36,157.44,157.15,157.17,34255.0,145.2337,145.3075,145.0399,145.0583,34255.0
2021-09-21 13:25:00,157.18,157.22,157.04,157.08,15634.0,145.0676,145.1045,144.9384,144.9753,15634.0
2021-09-21 13:30:00,157.12,157.14,157.03,157.1,13670.0,145.0122,145.0307,144.9291,144.9937,13670.0
2021-09-21 13:35:00,157.11,157.17,157.04,157.16,7019.0,145.003,145.0583,144.9384,145.0491,7019.0
2021-09-21 13:40:00,157.16,157.17,157.04,157.08,15812.0,145.0491,145.0583,144.9384,144.9753,15812.0
2021-09-21 13:45:00,157.09,157.2,157.03,157.18,19026.0,144.9845,145.086,144.9291,145.0676,19026.0
2021-09-21 13:50:00,157.15,157.26,156.87,156.96,36301.0,145.0399,145.1414,144.7815,144.8645,36301.0
2021-09-21 13:55:00,156.95,157.02,156.92,157.01,10587.0,144.8553,144.9199,144.8276,144.9107,10587.0
2021-09-21 14:00:00,157.02,157.18,157.02,157.15,17146.0,144.9199,145.0676,144.9199,145.0399,17146.0
2021-09-21 14:05:00,157.15,157.17,157.09,157.15,14363.0,145.0399,145.0583,144.9845,145.0399,14363.0
2021-09-21 14:10:00,157.13,157.16,157.07,157.12,47577.0,145.0214,145.0491,144.9661,145.0122,47577.0
2021-09-21 14:15:00,157.11,157.12,157.01,157.01,10722.0,145.003,145.0122,144.9107,144.9107,10722.0
2021-09-21 14:20:00,157.0,157.0,156.79,156.79,27462.0,144.9014,144.9014,144.7076,144.7076,27462.0
2021-09-21 14:25:00,156.74,156.84,156.69,156.71,27430.0,144.6615,144.7538,144.6153,144.6338,27430.0
2021-09-21 14:30:00,156.7,156.93,156.7,156.89,16615.0,144.6246,144.8368,144.6246,144.7999,16615.0
2021-09-21 14:35:00,156.9,156.96,156.81,156.88,20171.0,144.8092,144.8645,144.7261,144.7907,20171.0
2021-09-21 14:40:00,156.87,156.98,156.87,156.95,21982.0,144.7815,144.883,144.7815,144.8553,21982.0
2021-09-21 14:45:00,156.92,157.0,156.88,156.91,16302.0,144.8276,144.9014,144.7907,144.8184,16302.0
2021-09-21 14:50:00,156.94,157.36,156.94,157.16,49296.0,144.8461,145.2337,144.8461,145.0491,49296.0
2021-09-21 14:55:00,157.16,157.18,157.01,157.08,27859.0,145.0491,145.0676,144.9107,144.9753,27859.0
2021-09-21 15:00:00,157.09,157.35,157.08,157.21,39032.0,144.9845,145.2245,144.9753,145.0953,39032.0
2021-09-21 15:05:00,157.23,157.32,157.19,157.24,21547.0,145.1137,145.1968,145.0768,145.123,21547.0
2021-09-21 15:10:00,157.25,157.36,157.15,157.35,25262.0,145.1322,145.2337,145.0399,145.2245,25262.0
2021-09-21 15:15:00,157.35,157.48,157.21,157.21,30616.0,145.2245,145.3445,145.0953,145.0953,30616.0
2021-09-21 15:20:00,157.22,157.45,157.21,157.37,51123.0,145.1045,145.3168,145.0953,145.2429,51123.0
2021-09-21 15:25:00,157.38,157.45,157.35,157.44,73578.0,145.2522,145.3168,145.2245,145.3075,73578.0
2021-09-21 15:30:00,157.42,157.51,157.39,157.47,40577.0,145.2891,145.3721,145.2614,145.3352,40577.0
2021-09-21 15:35:00,157.47,157.51,157.33,157.34,63624.0,145.3352,145.3721,145.206,145.2152,63624.0
2021-09-21 15:40:00,157.33,157.48,157.27,157.34,56277.0,145.206,145.3445,145.1506,145.2152,56277.0
2021-09-21 15:45:00,157.33,157.33,157.05,157.06,58247.0,145.206,145.206,144.9476,144.9568,58247.0
2021-09-21 15:50:00,157.06,157.18,156.98,156.98,49241.0,144.9568,145.0676,144.883,144.883,49241.0
2021-09-21 15:55:00,156.99,156.99,156.64,156.66,114374.0,144.8922,144.8922,144.5692,144.5876,114374.0
2021-09-22 09:30:00,157.87,158.01,157.73,157.87,39429.0,145.7044,145.8336,145.5752,145.7044,39429.0
2021-09-22 09:35:00,157.9,158.05,157.8,157.85,40350.0,145.7321,145.8705,145.6398,145.6859,40350.0
2021-09-22 09:40:00,157.8,157.89,157.71,157.87,28687.0,145.6398,145.7229,145.5567,145.7044,28687.0
2021-09-22 09:45:00,157.86,158.02,157.84,157.86,29035.0,145.6952,145.8428,145.6767,145.6952,29035.0
2021-09-22 09:50:00,157.85,158.03,157.85,158.01,29020.0,145.6859,145.8521,145.6859,145.8336,29020.0
2021-09-22 09:55:00,158.02,158.35,158.02,158.35,44643.0,145.8428,146.1474,145.8428,146.1474,44643.0
2021-09-22 10:00:00,158.37,158.47,158.24,158.45,49345.0,146.1659,146.2582,146.0459,146.2397,49345.0
2021-09-22 10:05:00,158.45,158.51,158.35,158.36,12366.0,146.2397,146.2951,146.1474,146.1566,12366.0
2021-09-22 10:10:00,158.38,158.38,158.11,158.25,22818.0,146.1751,146.1751,145.9259,146.0551,22818.0
2021-09-22 10:15:00,158.26,158.42,158.26,158.39,18780.0,146.0644,146.212,146.0644,146.1843,18780.0
2021-09-22 10:20:00,158.4,158.44,158.25,158.35,10024.0,146.1936,146.2305,146.0551,146.1474,10024.0
2021-09-22 10:25:00,158.36,158.41,158.29,158.29,16143.0,146.1566,146.2028,146.092,146.092,16143.0
2021-09-22 10:30:00,158.31,158.45,158.26,158.42,52921.0,146.1105,146.2397,146.0644,146.212,52921.0
2021-09-22 10:35:00,158.42,158.45,158.36,158.42,37165.0,146.212,146.2397,146.1566,146.212,37165.0
2021-09-22 10:40:00,158.42,158.48,158.35,158.37,19793.0,146.212,146.2674,146.1474,146.1659,19793.0
2021-09-22 10:45:00,158.38,158.42,158.27,158.41,11627.0,146.1751,146.212,146.0736,146.2028,11627.0
2021-09-22 10:50:00,158.44,158.48,158.32,158.4,28587.0,146.2305,146.2674,146.1197,146.1936,28587.0
2021-09-22 10:55:00,158.4,158.61,158.4,158.6,22154.0,146.1936,146.3874,146.1936,146.3782,22154.0
2021-09-22 11:00:00,158.61,158.71,158.61,158.63,9900.0,146.3874,146.4797,146.3874,146.4058,9900.0
2021-09-22 11:05:00,158.63,158.68,158.57,158.59,8166.0,146.4058,146.452,146.3505,146.3689,8166.0
2021-09-22 11:10:00,158.59,158.71,158.58,158.65,16075.0,146.3689,146.4797,146.3597,146.4243,16075.0
2021-09-22 11:15:00,158.66,158.73,158.65,158.7,11360.0,146.4335,146.4981,146.4243,146.4704,11360.0
2021-09-22 11:20:00,158.7,158.72,158.61,158.67,25358.0,146.4704,146.4889,146.3874,146.4428,25358.0
2021-09-22 11:25:00,158.68,158.71,158.64,158.67,22758.0,146.452,146.4797,146.4151,146.4428,22758.0
2021-09-22 11:30:00,158.68,158.81,158.67,158.77,19806.0,146.452,146.572,146.4428,146.535,19806.0
2021-09-22 11:35:00,158.77,158.86,158.77,158.8,23363.0,146.535,146.6181,146.535,146.5627,23363.0
2021-09-22 11:40:00,158.8,158.87,158.75,158.87,8570.0,146.5627,146.6273,146.5166,146.6273,8570.0
2021-09-22 11:45:00,158.88,158.93,158.8,158.83,19471.0,146.6366,146.6827,146.5627,146.5904,19471.0
2021-09-22 11:50:00,158.83,159.04,158.71,158.78,78469.0,146.5904,146.7842,146.4797,146.5443,78469.0
2021-09-22 11:55:00,158.76,158.93,158.76,158.9,14139.0,146.5258,146.6827,146.5258,146.655,14139.0
2021-09-22 12:00:00,158.9,158.92,158.84,158.88,16576.0,146.655,146.6735,146.5997,146.6366,16576.0
2021-09-22 12:05:00,158.88,158.91,158.78,158.81,33240.0,146.6366,146.6643,146.5443,146.572,33240.0
2021-09-22 12:10:00,158.81,158.88,158.78,158.79,17114.0,146.572,146.6366,146.5443,146.5535,17114.0
2021-09-22 12:15:00,158.8,158.84,158.74,158.77,21177.0,146.5627,146.5997,146.5074,146.535,21177.0
2021-09-22 12:20:00,158.77,158.84,158.77,158.83,20536.0,146.535,146.5997,146.535,146.5904,20536.0
2021-09-22 12:25:00,158.81,158.86,158.81,158.86,7742.0,146.572,146.6181,146.572,146.6181,7742.0
2021-09-22 12:30:00,158.87,158.92,158.85,158.88,43228.0,146.6273,146.6735,146.6089,146.6366,43228.0
2021-09-22 12:35:00,158.89,158.94,158.87,158.89,19341.0,146.6458,146.6919,146.6273,146.6458,19341.0
2021-09-22 12:40:00,158.89,158.9,158.84,158.85,17061.0,146.6458,146.655,146.5997,146.6089,17061.0
2021-09-22 12:45:00,158.86,158.9,158.85,158.85,22273.0,146.6181,146.655,146.6089,146.6089,22273.0
2021-09-22 12:50:00,158.86,158.89,158.73,158.74,18779.0,146.6181,146.6458,146.4981,146.5074,18779.0
2021-09-22 12:55:00,158.74,158.81,158.73,158.8,15283.0,146.5074,146.572,146.4981,146.5627,15283.0
2021-09-22 13:00:00,158.78,158.81,158.69,158.69,17126.0,146.5443,146.572,146.4612,146.4612,17126.0
2021-09-22 13:05:00,158.69,158.73,158.67,158.68,6031.0,146.4612,146.4981,146.4428,146.452,6031.0
2021-09-22 13:10:00,158.68,158.69,158.63,158.63,5449.0,146.452,146.4612,146.4058,146.4058,5449.0
2021-09-22 13:15:00,158.62,158.69,158.59,158.64,4297.0,146.3966,146.4612,146.3689,146.4151,4297.0
2021-09-22 13:20:00,158.64,158.68,158.64,158.64,2501.0,146.4151,146.452,146.4151,146.4151,2501.0
2021-09-22 13:25:00,158.65,158.74,158.65,158.71,11137.0,146.4243,146.5074,146.4243,146.4797,11137.0
2021-09-22 13:30:00,158.69,158.77,158.69,158.74,9860.0,146.4612,146.535,146.4612,146.5074,9860.0
2021-09-22 13:35:00,158.75,158.75,158.64,158.71,161953.0,146.5166,146.5166,146.4151,146.4797,161953.0
2021-09-22 13:40:00,158.68,158.74,158.66,158.69,12066.0,146.452,146.5074,146.4335,146.4612,12066.0
2021-09-22 13:45:00,158.7,158.7,158.63,158.63,8070.0,146.4704,146.4704,146.4058,146.4058,8070.0
2021-09-22 13:50:00,158.61,158.62,158.5,158.57,12800.0,146.3874,146.3966,146.2859,146.3505,12800.0
2021-09-22 13:55:00,158.55,158.63,158.51,158.61,46845.0,146.332,146.4058,146.2951,146.3874,46845.0
2021-09-22 14:00:00,158.55,159.11,158.42,159.06,45616.0,146.332,146.8488,146.212,146.8027,45616.0
2021-09-22 14:05:00,159.07,159.15,158.81,158.93,27713.0,146.8119,146.8858,146.572,146.6827,27713.0
2021-09-22 14:10:00,158.98,159.16,158.96,159.14,18618.0,146.7289,146.895,146.7104,146.8765,18618.0
2021-09-22 14:15:00,159.15,159.27,159.03,159.05,34468.0,146.8858,146.9965,146.775,146.7935,34468.0
2021-09-22 14:20:00,159.08,159.13,158.8,158.88,42533.0,146.8212,146.8673,146.5627,146.6366,42533.0
2021-09-22 14:25:00,158.88,159.11,158.85,159.09,27099.0,146.6366,146.8488,146.6089,146.8304,27099.0
2021-09-22 14:30:00,159.11,159.17,158.92,159.05,51014.0,146.8488,146.9042,146.6735,146.7935,51014.0
2021-09-22 14:35:00,159.03,159.14,158.8,158.8,93808.0,146.775,146.8765,146.5627,146.5627,93808.0
2021-09-22 14:40:00,158.76,158.81,158.54,158.67,75375.0,146.5258,146.572,146.3228,146.4428,75375.0
2021-09-22 14:45:00,158.67,158.68,158.31,158.33,84177.0,146.4428,146.452,146.1105,146.129,84177.0
2021-09-22 14:50:00,158.27,158.6,158.12,158.54,68614.0,146.0736,146.3782,145.9351,146.3228,68614.0
2021-09-22 14:55:00,158.54,158.57,158.33,158.45,34454.0,146.3228,146.3505,146.129,146.2397,34454.0
2021-09-22 15:00:00,158.42,158.52,158.33,158.46,30566.0,146.212,146.3043,146.129,146.2489,30566.0
2021-09-22 15:05:00,158.5,158.55,158.29,158.55,24223.0,146.2859,146.332,146.092,146.332,24223.0
2021-09-22 15:10:00,158.54,158.82,158.47,158.81,38202.0,146.3228,146.5812,146.2582,146.572,38202.0
2021-09-22 15:15:00,158.81,158.98,158.78,158.97,30747.0,146.572,146.7289,146.5443,146.7196,30747.0
2021-09-22 15:20:00,158.97,159.03,158.85,158.89,42092.0,146.7196,146.775,146.6089,146.6458,42092.0
2021-09-22 15:25:00,158.91,158.91,158.74,158.8,176285.0,146.6643,146.6643,146.5074,146.5627,176285.0
2021-09-22 15:30:00,158.78,158.81,158.5,158.59,34965.0,146.5443,146.572,146.2859,146.3689,34965.0
2021-09-22 15:35:00,158.55,158.84,158.55,158.84,34175.0,146.332,146.5997,146.332,146.5997,34175.0
2021-09-22 15:40:00,158.82,158.84,158.49,158.52,39464.0,146.5812,146.5997,146.2766,146.3043,39464.0
2021-09-22 15:45:00,158.51,158.6,158.35,158.35,47464.0,146.2951,146.3782,146.1474,146.1474,47464.0
2021-09-22 15:50:00,158.34,158.46,158.23,158.38,135811.0,146.1382,146.2489,146.0367,146.1751,135811.0
2021-09-22 15:55:00,158.37,158.39,158.16,158.23,115049.0,146.1659,146.1843,145.9721,146.0367,115049.0
2021-09-23 09:30:00,159.12,159.45,159.0,159.43,51665.0,146.8581,147.1626,146.7473,147.1442,51665.0
2021-09-23 09:35:00,159.47,160.04,159.47,160.03,34008.0,147.1811,147.7072,147.1811,147.698,34008.0
2021-09-23 09:40:00,160.03,160.12,159.85,160.01,48396.0,147.698,147.781,147.5318,147.6795,48396.0
2021-09-23 09:45:00,160.06,160.25,160.02,160.21,33140.0,147.7256,147.901,147.6887,147.8641,33140.0
2021-09-23 09:50:00,160.22,160.24,160.07,160.18,42535.0,147.8733,147.8918,147.7349,147.8364,42535.0
2021-09-23 09:55:00,160.19,160.37,160.16,160.16,34692.0,147.8456,148.0118,147.8179,147.8179,34692.0
2021-09-23 10:00:00,160.16,160.48,160.16,160.35,33194.0,147.8179,148.1133,147.8179,147.9933,33194.0
2021-09-23 10:05:00,160.37,160.42,160.29,160.32,19830.0,148.0118,148.0579,147.9379,147.9656,19830.0
2021-09-23 10:10:00,160.33,160.49,160.32,160.49,26252.0,147.9748,148.1225,147.9656,148.1225,26252.0
2021-09-23 10:15:00,160.53,160.6,160.4,160.43,52167.0,148.1594,148.224,148.0394,148.0671,52167.0
2021-09-23 10:20:00,160.43,160.55,160.42,160.53,14917.0,148.0671,148.1779,148.0579,148.1594,14917.0
2021-09-23 10:25:00,160.52,160.6,160.52,160.52,12247.0,148.1502,148.224,148.1502,148.1502,12247.0
2021-09-23 10:30:00,160.51,160.56,160.4,160.54,8271.0,148.141,148.1871,148.0394,148.1687,8271.0
2021-09-23 10:35:00,160.54,160.58,160.38,160.47,21854.0,148.1687,148.2056,148.021,148.104,21854.0
2021-09-23 10:40:00,160.5,160.5,160.44,160.45,13931.0,148.1317,148.1317,148.0764,148.0856,13931.0
2021-09-23 10:45:00,160.44,160.65,160.44,160.62,53290.0,148.0764,148.2702,148.0764,148.2425,53290.0
2021-09-23 10:50:00,160.61,160.79,160.61,160.79,11732.0,148.2333,148.3994,148.2333,148.3994,11732.0
2021-09-23 10:55:00,160.78,160.79,160.67,160.72,17367.0,148.3902,148.3994,148.2886,148.3348,17367.0
2021-09-23 11:00:00,160.67,160.71,160.64,160.64,10267.0,148.2886,148.3256,148.2609,148.2609,10267.0
2021-09-23 11:05:00,160.67,160.76,160.66,160.73,23441.0,148.2886,148.3717,148.2794,148.344,23441.0
2021-09-23 11:10:00,160.72,160.76,160.7,160.71,10194.0,148.3348,148.3717,148.3163,148.3256,10194.0
2021-09-23 11:15:00,160.72,160.73,160.68,160.69,9501.0,148.3348,148.344,148.2979,148.3071,9501.0
2021-09-23 11:20:00,160.68,160.7,160.61,160.68,20839.0,148.2979,148.3163,148.2333,148.2979,20839.0
2021-09-23 11:25:00,160.67,160.8,160.66,160.77,10104.0,148.2886,148.4086,148.2794,148.3809,10104.0
2021-09-23 11:30:00,160.73,160.86,160.72,160.79,16187.0,148.344,148.464,148.3348,148.3994,16187.0
2021-09-23 11:35:00,160.79,160.9,160.78,160.86,18458.0,148.3994,148.5009,148.3902,148.464,18458.0
2021-09-23 11:40:00,160.86,160.87,160.74,160.83,15637.0,148.464,148.4732,148.3532,148.4363,15637.0
2021-09-23 11:45:00,160.83,160.84,160.73,160.78,13283.0,148.4363,148.4455,148.344,148.3902,13283.0
2021-09-23 11:50:00,160.8,160.81,160.74,160.81,17106.0,148.4086,148.4178,148.3532,148.4178,17106.0
2021-09-23 11:55:00,160.82,160.86,160.79,160.82,24690.0,148.4271,148.464,148.3994,148.4271,24690.0
2021-09-23 12:00:00,160.82,160.83,160.77,160.83,7044.0,148.4271,148.4363,148.3809,148.4363,7044.0
2021-09-23 12:05:00,160.85,160.86,160.81,160.83,9109.0,148.4548,148.464,148.4178,148.4363,9109.0
2021-09-23 12:10:00,160.83,160.91,160.81,160.87,12491.0,148.4363,148.5101,148.4178,148.4732,12491.0
2021-09-23 12:15:00,160.88,160.9,160.83,160.86,10071.0,148.4825,148.5009,148.4363,148.464,10071.0
2021-09-23 12:20:00,160.86,160.9,160.83,160.83,3189.0,148.464,148.5009,148.4363,148.4363,3189.0
2021-09-23 12:25:00,160.81,160.93,160.76,160.91,7722.0,148.4178,148.5286,148.3717,148.5101,7722.0
2021-09-23 12:30:00,160.92,160.95,160.91,160.94,5913.0,148.5194,148.5471,148.5101,148.5378,5913.0
2021-09-23 12:35:00,160.94,160.98,160.92,160.96,15846.0,148.5378,148.5747,148.5194,148.5563,15846.0
2021-09-23 12:40:00,160.97,161.0,160.96,160.99,3112.0,148.5655,148.5932,148.5563,148.584,3112.0
2021-09-23 12:45:00,160.99,161.03,160.93,161.01,11831.0,148.584,148.6209,148.5286,148.6024,11831.0
2021-09-23 12:50:00,161.01,161.04,160.99,160.99,5564.0,148.6024,148.6301,148.584,148.584,5564.0
2021-09-23 12:55:00,161.0,161.0,160.91,160.94,8793.0,148.5932,148.5932,148.5101,148.5378,8793.0
2021-09-23 13:00:00,160.93,161.04,160.92,161.03,7967.0,148.5286,148.6301,148.5194,148.6209,7967.0
2021-09-23 13:05:00,161.03,161.12,161.02,161.11,23407.0,148.6209,148.704,148.6117,148.6947,23407.0
2021-09-23 13:10:00,161.11,161.11,161.04,161.09,7171.0,148.6947,148.6947,148.6301,148.6763,7171.0
2021-09-23 13:15:00,161.1,161.13,161.08,161.13,5371.0,148.6855,148.7132,148.667,148.7132,5371.0
2021-09-23 13:20:00,161.13,161.13,161.07,161.09,6822.0,148.7132,148.7132,148.6578,148.6763,6822.0
2021-09-23 13:25:00,161.11,161.13,161.06,161.08,18282.0,148.6947,148.7132,148.6486,148.667,18282.0
2021-09-23 13:30:00,161.08,161.14,161.08,161.11,10610.0,148.667,148.7224,148.667,148.6947,10610.0
2021-09-23 13:35:00,161.14,161.18,161.1,161.18,6058.0,148.7224,148.7593,148.6855,148.7593,6058.0
2021-09-23 13:40:00,161.19,161.21,161.14,161.2,6036.0,148.7686,148.787,148.7224,148.7778,6036.0
2021-09-23 13:45:00,161.18,161.2,161.15,161.2,12148.0,148.7593,148.7778,148.7316,148.7778,12148.0
2021-09-23 13:50:00,161.21,161.26,161.21,161.26,8553.0,148.787,148.8332,148.787,148.8332,8553.0
2021-09-23 13:55:00,161.25,161.26,161.22,161.24,25715.0,148.8239,148.8332,148.7963,148.8147,25715.0
2021-09-23 14:00:00,161.24,161.27,161.2,161.22,9828.0,148.8147,148.8424,148.7778,148.7963,9828.0
2021-09-23 14:05:00,161.24,161.27,161.14,161.14,14695.0,148.8147,148.8424,148.7224,148.7224,14695.0
2021-09-23 14:10:00,161.12,161.14,161.09,161.12,33326.0,148.704,148.7224,148.6763,148.704,33326.0
2021-09-23 14:15:00,161.13,161.15,161.08,161.1,5079.0,148.7132,148.7316,148.667,148.6855,5079.0
2021-09-23 14:20:00,161.1,161.12,161.06,161.09,7490.0,148.6855,148.704,148.6486,148.6763,7490.0
2021-09-23 14:25:00,161.07,161.09,161.05,161.05,6300.0,148.6578,148.6763,148.6394,148.6394,6300.0
2021-09-23 14:30:00,161.07,161.14,161.03,161.03,9331.0,148.6578,148.7224,148.6209,148.6209,9331.0
2021-09-23 14:35:00,161.03,161.03,160.99,161.0,8428.0,148.6209,148.6209,148.584,148.5932,8428.0
2021-09-23 14:40:00,160.99,161.0,160.9,160.91,10958.0,148.584,148.5932,148.5009,148.5101,10958.0
2021-09-23 14:45:00,160.93,160.94,160.87,160.87,14458.0,148.5286,148.5378,148.4732,148.4732,14458.0
2021-09-23 14:50:00,160.87,160.93,160.86,160.9,5279.0,148.4732,148.5286,148.464,148.5009,5279.0
2021-09-23 14:55:00,160.89,160.95,160.89,160.91,15834.0,148.4917,148.5471,148.4917,148.5101,15834.0
2021-09-23 15:00:00,160.92,160.94,160.89,160.94,186688.0,148.5194,148.5378,148.4917,148.5378,186688.0
2021-09-23 15:05:00,160.94,160.94,160.83,160.83,17227.0,148.5378,148.5378,148.4363,148.4363,17227.0
2021-09-23 15:10:00,160.82,160.82,160.68,160.68,10749.0,148.4271,148.4271,148.2979,148.2979,10749.0
2021-09-23 15:15:00,160.68,160.74,160.66,160.71,8030.0,148.2979,148.3532,148.2794,148.3256,8030.0
2021-09-23 15:20:00,160.71,160.77,160.71,160.75,5427.0,148.3256,148.3809,148.3256,148.3625,5427.0
2021-09-23 15:25:00,160.77,160.77,160.73,160.73,8617.0,148.3809,148.3809,148.344,148.344,8617.0
2021-09-23 15:30:00,160.73,160.77,160.64,160.77,14368.0,148.344,148.3809,148.2609,148.3809,14368.0
2021-09-23 15:35:00,160.77,160.79,160.66,160.71,23100.0,148.3809,148.3994,148.2794,148.3256,23100.0
2021-09-23 15:40:00,160.71,160.81,160.67,160.73,24683.0,148.3256,148.4178,148.2886,148.344,24683.0
2021-09-23 15:45:00,160.73,160.73,160.58,160.6,43234.0,148.344,148.344,148.2056,148.224,43234.0
2021-09-23 15:50:00,160.6,160.61,160.5,160.59,54897.0,148.224,148.2333,148.1317,148.2148,54897.0
2021-09-23 15:55:00,160.58,160.58,160.45,160.5,59225.0,148.2056,148.2056,148.0856,148.1317,59225.0
2021-09-24 09:30:00,159.29,159.89,159.23,159.87,47937.0,147.7629,148.3195,147.7072,148.3009,47937.0
2021-09-24 09:35:00,159.86,159.92,159.71,159.79,23263.0,148.2916,148.3473,148.1525,148.2267,23263.0
2021-09-24 09:40:00,159.79,160.06,159.79,160.0,28415.0,148.2267,148.4772,148.2267,148.4215,28415.0
2021-09-24 09:45:00,160.0,160.04,159.53,159.6,46200.0,148.4215,148.4586,147.9855,148.0504,46200.0
2021-09-24 09:50:00,159.6,160.01,159.6,159.93,53673.0,148.0504,148.4308,148.0504,148.3566,53673.0
2021-09-24 09:55:00,159.91,160.27,159.9,160.27,46161.0,148.338,148.672,148.3287,148.672,46161.0
2021-09-24 10:00:00,160.29,160.39,160.26,160.36,23346.0,148.6905,148.7833,148.6627,148.7554,23346.0
2021-09-24 10:05:00,160.38,160.38,160.23,160.25,22995.0,148.774,148.774,148.6349,148.6534,22995.0
2021-09-24 10:10:00,160.27,160.27,160.12,160.17,29857.0,148.672,148.672,148.5328,148.5792,29857.0
2021-09-24 10:15:00,160.15,160.29,160.05,160.15,33602.0,148.5606,148.6905,148.4679,148.5606,33602.0
2021-09-24 10:20:00,160.18,160.28,160.1,160.21,37707.0,148.5885,148.6812,148.5143,148.6163,37707.0
2021-09-24 10:25:00,160.23,160.27,160.07,160.09,17479.0,148.6349,148.672,148.4864,148.505,17479.0
2021-09-24 10:30:00,160.08,160.12,159.99,159.99,12526.0,148.4957,148.5328,148.4122,148.4122,12526.0
2021-09-24 10:35:00,160.0,160.11,159.97,159.97,13837.0,148.4215,148.5235,148.3937,148.3937,13837.0
2021-09-24 10:40:00,160.0,160.05,159.9,159.93,20256.0,148.4215,148.4679,148.3287,148.3566,20256.0
2021-09-24 10:45:00,159.93,160.09,159.8,160.02,31015.0,148.3566,148.505,148.236,148.44,31015.0
2021-09-24 10:50:00,160.02,160.03,159.81,159.86,22499.0,148.44,148.4493,148.2452,148.2916,22499.0
2021-09-24 10:55:00,159.85,160.0,159.85,159.95,9779.0,148.2824,148.4215,148.2824,148.3751,9779.0
2021-09-24 11:00:00,159.96,160.1,159.94,160.1,16801.0,148.3844,148.5143,148.3658,148.5143,16801.0
2021-09-24 11:05:00,160.1,160.12,160.03,160.12,13836.0,148.5143,148.5328,148.4493,148.5328,13836.0
2021-09-24 11:10:00,160.11,160.12,160.01,160.01,9790.0,148.5235,148.5328,148.4308,148.4308,9790.0
2021-09-24 11:15:00,160.0,160.05,159.97,160.01,19746.0,148.4215,148.4679,148.3937,148.4308,19746.0
2021-09-24 11:20:00,160.01,160.01,159.92,159.93,10261.0,148.4308,148.4308,148.3473,148.3566,10261.0
2021-09-24 11:25:00,159.92,159.92,159.81,159.85,26853.0,148.3473,148.3473,148.2452,148.2824,26853.0
2021-09-24 11:30:00,159.82,159.92,159.81,159.92,8045.0,148.2545,148.3473,148.2452,148.3473,8045.0
2021-09-24 11:35:00,159.88,159.92,159.76,159.88,27430.0,148.3102,148.3473,148.1989,148.3102,27430.0
2021-09-24 11:40:00,159.9,159.94,159.86,159.9,28487.0,148.3287,148.3658,148.2916,148.3287,28487.0
2021-09-24 11:45:00,159.92,159.97,159.89,159.97,8893.0,148.3473,148.3937,148.3195,148.3937,8893.0
2021-09-24 11:50:00,159.99,160.14,159.97,160.1,28526.0,148.4122,148.5514,148.3937,148.5143,28526.0
2021-09-24 11:55:00,160.09,160.1,160.04,160.06,24021.0,148.505,148.5143,148.4586,148.4772,24021.0
2021-09-24 12:00:00,160.06,160.07,159.98,160.0,53417.0,148.4772,148.4864,148.4029,148.4215,53417.0
2021-09-24 12:05:00,160.02,160.08,160.02,160.08,72757.0,148.44,148.4957,148.44,148.4957,72757.0
2021-09-24 12:10:00,160.08,160.1,160.04,160.08,51942.0,148.4957,148.5143,148.4586,148.4957,51942.0
2021-09-24 12:15:00,160.08,160.13,160.05,160.11,78307.0,148.4957,148.5421,148.4679,148.5235,78307.0
2021-09-24 12:20:00,160.1,160.12,160.05,160.09,23681.0,148.5143,148.5328,148.4679,148.505,23681.0
2021-09-24 12:25:00,160.09,160.09,160.01,160.02,9928.0,148.505,148.505,148.4308,148.44,9928.0
2021-09-24 12:30:00,160.02,160.05,159.98,159.98,11113.0,148.44,148.4679,148.4029,148.4029,11113.0
2021-09-24 12:35:00,159.99,160.05,159.99,160.04,5035.0,148.4122,148.4679,148.4122,148.4586,5035.0
2021-09-24 12:40:00,160.06,160.11,160.03,160.05,7579.0,148.4772,148.5235,148.4493,148.4679,7579.0
2021-09-24 12:45:00,160.05,160.05,160.01,160.05,6793.0,148.4679,148.4679,148.4308,148.4679,6793.0
2021-09-24 12:50:00,160.04,160.04,159.99,160.02,8798.0,148.4586,148.4586,148.4122,148.44,8798.0
2021-09-24 12:55:00,160.02,160.02,159.95,159.98,9559.0,148.44,148.44,148.3751,148.4029,9559.0
2021-09-24 13:00:00,159.98,160.01,159.94,159.94,11527.0,148.4029,148.4308,148.3658,148.3658,11527.0
2021-09-24 13:05:00,159.94,159.97,159.89,159.89,7950.0,148.3658,148.3937,148.3195,148.3195,7950.0
2021-09-24 13:10:00,159.91,159.96,159.87,159.94,10808.0,148.338,148.3844,148.3009,148.3658,10808.0
2021-09-24 13:15:00,159.95,159.95,159.87,159.89,28119.0,148.3751,148.3751,148.3009,148.3195,28119.0
2021-09-24 13:20:00,159.9,159.93,159.88,159.88,2921.0,148.3287,148.3566,148.3102,148.3102,2921.0
2021-09-24 13:25:00,159.88,159.92,159.88,159.92,8227.0,148.3102,148.3473,148.3102,148.3473,8227.0
2021-09-24 13:30:00,159.92,159.93,159.79,159.82,21749.0,148.3473,148.3566,148.2267,148.2545,21749.0
2021-09-24 13:35:00,159.82,159.84,159.79,159.84,81480.0,148.2545,148.2731,148.2267,148.2731,81480.0
2021-09-24 13:40:00,159.84,159.86,159.81,159.86,8342.0,148.2731,148.2916,148.2452,148.2916,8342.0
2021-09-24 13:45:00,159.84,159.89,159.84,159.85,36568.0,148.2731,148.3195,148.2731,148.2824,36568.0
2021-09-24 13:50:00,159.85,159.88,159.76,159.78,37108.0,148.2824,148.3102,148.1989,148.2174,37108.0
2021-09-24 13:55:00,159.77,159.79,159.71,159.71,25250.0,148.2081,148.2267,148.1525,148.1525,25250.0
2021-09-24 14:00:00,159.72,159.8,159.72,159.8,45564.0,148.1618,148.236,148.1618,148.236,45564.0
2021-09-24 14:05:00,159.8,159.84,159.77,159.79,11321.0,148.236,148.2731,148.2081,148.2267,11321.0
2021-09-24 14:10:00,159.79,159.8,159.76,159.76,9412.0,148.2267,148.236,148.1989,148.1989,9412.0
2021-09-24 14:15:00,159.78,159.84,159.77,159.83,13539.0,148.2174,148.2731,148.2081,148.2638,13539.0
2021-09-24 14:20:00,159.84,159.87,159.83,159.85,80413.0,148.2731,148.3009,148.2638,148.2824,80413.0
2021-09-24 14:25:00,159.85,159.88,159.83,159.88,6950.0,148.2824,148.3102,148.2638,148.3102,6950.0
2021-09-24 14:30:00,159.86,159.9,159.86,159.88,6784.0,148.2916,148.3287,148.2916,148.3102,6784.0
2021-09-24 14:35:00,159.91,159.91,159.87,159.9,10165.0,148.338,148.338,148.3009,148.3287,10165.0
2021-09-24 14:40:00,159.9,159.94,159.89,159.94,15275.0,148.3287,148.3658,148.3195,148.3658,15275.0
2021-09-24 14:45:00,159.93,159.98,159.92,159.97,24390.0,148.3566,148.4029,148.3473,148.3937,24390.0
2021-09-24 14:50:00,159.98,160.03,159.97,160.02,30063.0,148.4029,148.4493,148.3937,148.44,30063.0
2021-09-24 14:55:00,160.02,160.11,160.02,160.11,9045.0,148.44,148.5235,148.44,148.5235,9045.0
2021-09-24 15:00:00,160.1,160.1,160.0,160.0,13060.0,148.5143,148.5143,148.4215,148.4215,13060.0
2021-09-24 15:05:00,160.0,160.01,159.91,159.94,15169.0,148.4215,148.4308,148.338,148.3658,15169.0
2021-09-24 15:10:00,159.94,159.98,159.92,159.98,9294.0,148.3658,148.4029,148.3473,148.4029,9294.0
2021-09-24 15:15:00,159.99,160.05,159.96,159.98,11735.0,148.4122,148.4679,148.3844,148.4029,11735.0
2021-09-24 15:20:00,159.96,160.17,159.95,160.12,33612.0,148.3844,148.5792,148.3751,148.5328,33612.0
2021-09-24 15:25:00,160.14,160.14,160.05,160.08,14946.0,148.5514,148.5514,148.4679,148.4957,14946.0
2021-09-24 15:30:00,160.1,160.16,160.1,160.12,15070.0,148.5143,148.5699,148.5143,148.5328,15070.0
2021-09-24 15:35:00,160.12,160.13,160.04,160.09,27976.0,148.5328,148.5421,148.4586,148.505,27976.0
2021-09-24 15:40:00,160.09,160.13,160.06,160.12,29801.0,148.505,148.5421,148.4772,148.5328,29801.0
2021-09-24 15:45:00,160.12,160.22,160.12,160.15,45324.0,148.5328,148.6256,148.5328,148.5606,45324.0
2021-09-24 15:50:00,160.15,160.15,160.06,160.06,32506.0,148.5606,148.5606,148.4772,148.4772,32506.0
2021-09-24 15:55:00,160.06,160.06,159.86,159.86,26317.0,148.4772,148.4772,148.2916,148.2916,26317.0
2021-09-27 09:30:00,160.28,160.56,160.23,160.5,66589.0,148.6812,148.941,148.6349,148.8853,66589.0
2021-09-27 09:35:00,160.52,160.7,160.43,160.64,42679.0,148.9039,149.0708,148.8204,149.0152,42679.0
2021-09-27 09:40:00,160.67,160.86,160.5,160.79,87867.0,149.043,149.2193,148.8853,149.1543,87867.0
2021-09-27 09:45:00,160.79,161.08,160.73,160.99,58588.0,149.1543,149.4233,149.0987,149.3399,58588.0
2021-09-27 09:50:00,160.98,161.04,160.83,160.96,73470.0,149.3306,149.3862,149.1914,149.312,73470.0
2021-09-27 09:55:00,160.97,161.13,160.93,160.99,44482.0,149.3213,149.4697,149.2842,149.3399,44482.0
2021-09-27 10:00:00,160.98,161.12,160.86,161.05,29431.0,149.3306,149.4604,149.2193,149.3955,29431.0
2021-09-27 10:05:00,161.05,161.14,160.95,161.02,34607.0,149.3955,149.479,149.3027,149.3677,34607.0
2021-09-27 10:10:00,161.02,161.18,160.95,161.15,30610.0,149.3677,149.5161,149.3027,149.4883,30610.0
2021-09-27 10:15:00,161.17,161.23,161.08,161.09,27913.0,149.5068,149.5625,149.4233,149.4326,27913.0
2021-09-27 10:20:00,161.1,161.14,161.02,161.07,112064.0,149.4419,149.479,149.3677,149.4141,112064.0
2021-09-27 10:25:00,161.08,161.12,161.02,161.11,17524.0,149.4233,149.4604,149.3677,149.4512,17524.0
2021-09-27 10:30:00,161.12,161.24,161.11,161.22,15715.0,149.4604,149.5718,149.4512,149.5532,15715.0
2021-09-27 10:35:00,161.23,161.24,161.1,161.16,34229.0,149.5625,149.5718,149.4419,149.4976,34229.0
2021-09-27 10:40:00,161.16,161.23,161.11,161.11,7031.0,149.4976,149.5625,149.4512,149.4512,7031.0
2021-09-27 10:45:00,161.14,161.18,161.02,161.05,16263.0,149.479,149.5161,149.3677,149.3955,16263.0
2021-09-27 10:50:00,161.06,161.08,160.95,160.96,14993.0,149.4048,149.4233,149.3027,149.312,14993.0
2021-09-27 10:55:00,160.93,160.95,160.84,160.91,23735.0,149.2842,149.3027,149.2007,149.2656,23735.0
2021-09-27 11:00:00,160.92,160.97,160.9,160.97,12860.0,149.2749,149.3213,149.2564,149.3213,12860.0
2021-09-27 11:05:00,160.94,160.97,160.88,160.92,13442.0,149.2935,149.3213,149.2378,149.2749,13442.0
2021-09-27 11:10:00,160.91,160.97,160.86,160.93,7516.0,149.2656,149.3213,149.2193,149.2842,7516.0
2021-09-27 11:15:00,160.93,160.97,160.89,160.89,11548.0,149.2842,149.3213,149.2471,149.2471,11548.0
2021-09-27 11:20:00,160.9,160.91,160.86,160.89,6562.0,149.2564,149.2656,149.2193,149.2471,6562.0
2021-09-27 11:25:00,160.86,160.92,160.82,160.9,33947.0,149.2193,149.2749,149.1822,149.2564,33947.0
2021-09-27 11:30:00,160.92,160.96,160.87,160.91,28395.0,149.2749,149.312,149.2285,149.2656,28395.0
2021-09-27 11:35:00,160.9,160.96,160.88,160.94,25627.0,149.2564,149.312,149.2378,149.2935,25627.0
2021-09-27 11:40:00,160.92,160.94,160.82,160.89,15228.0,149.2749,149.2935,149.1822,149.2471,15228.0
2021-09-27 11:45:00,160.87,160.92,160.76,160.9,25477.0,149.2285,149.2749,149.1265,149.2564,25477.0
2021-09-27 11:50:00,160.9,160.93,160.85,160.85,17436.0,149.2564,149.2842,149.21,149.21,17436.0
2021-09-27 11:55:00,160.86,160.9,160.78,160.89,21098.0,149.2193,149.2564,149.1451,149.2471,21098.0
2021-09-27 12:00:00,160.89,160.92,160.81,160.87,9553.0,149.2471,149.2749,149.1729,149.2285,9553.0
2021-09-27 12:05:00,160.9,160.93,160.89,160.91,11366.0,149.2564,149.2842,149.2471,149.2656,11366.0
2021-09-27 12:10:00,160.92,160.97,160.92,160.95,5765.0,149.2749,149.3213,149.2749,149.3027,5765.0
2021-09-27 12:15:00,160.93,161.05,160.93,161.03,11159.0,149.2842,149.3955,149.2842,149.377,11159.0
2021-09-27 12:20:00,161.02,161.04,160.99,161.04,6804.0,149.3677,149.3862,149.3399,149.3862,6804.0
2021-09-27 12:25:00,161.04,161.04,161.0,161.01,15244.0,149.3862,149.3862,149.3491,149.3584,15244.0
2021-09-27 12:30:00,161.01,161.01,160.91,160.93,14869.0,149.3584,149.3584,149.2656,149.2842,14869.0
2021-09-27 12:35:00,160.91,160.91,160.86,160.89,7311.0,149.2656,149.2656,149.2193,149.2471,7311.0
2021-09-27 12:40:00,160.88,160.88,160.82,160.85,6361.0,149.2378,149.2378,149.1822,149.21,6361.0
2021-09-27 12:45:00,160.85,160.85,160.7,160.75,20171.0,149.21,149.21,149.0708,149.1172,20171.0
2021-09-27 12:50:00,160.73,160.78,160.69,160.77,11414.0,149.0987,149.1451,149.0616,149.1358,11414.0
2021-09-27 12:55:00,160.76,160.79,160.69,160.71,15569.0,149.1265,149.1543,149.0616,149.0801,15569.0
2021-09-27 13:00:00,160.71,160.81,160.65,160.78,27379.0,149.0801,149.1729,149.0245,149.1451,27379.0
2021-09-27 13:05:00,160.78,160.81,160.73,160.73,26754.0,149.1451,149.1729,149.0987,149.0987,26754.0
2021-09-27 13:10:00,160.73,160.75,160.66,160.74,17611.0,149.0987,149.1172,149.0337,149.1079,17611.0
2021-09-27 13:15:00,160.74,160.81,160.73,160.8,11994.0,149.1079,149.1729,149.0987,149.1636,11994.0
2021-09-27 13:20:00,160.78,160.81,160.76,160.79,8855.0,149.1451,149.1729,149.1265,149.1543,8855.0
2021-09-27 13:25:00,160.79,160.79,160.74,160.78,7218.0,149.1543,149.1543,149.1079,149.1451,7218.0
2021-09-27 13:30:00,160.78,160.78,160.73,160.76,9505.0,149.1451,149.1451,149.0987,149.1265,9505.0
2021-09-27 13:35:00,160.77,160.78,160.7,160.77,16499.0,149.1358,149.1451,149.0708,149.1358,16499.0
2021-09-27 13:40:00,160.76,160.77,160.72,160.73,9109.0,149.1265,149.1358,149.0894,149.0987,9109.0
2021-09-27 13:45:00,160.72,160.84,160.7,160.84,8538.0,149.0894,149.2007,149.0708,149.2007,8538.0
2021-09-27 13:50:00,160.83,160.89,160.81,160.87,20921.0,149.1914,149.2471,149.1729,149.2285,20921.0
2021-09-27 13:55:00,160.87,160.92,160.87,160.89,9118.0,149.2285,149.2749,149.2285,149.2471,9118.0
2021-09-27 14:00:00,160.9,160.94,160.88,160.89,7633.0,149.2564,149.2935,149.2378,149.2471,7633.0
2021-09-27 14:05:00,160.89,160.91,160.87,160.9,2514.0,149.2471,149.2656,149.2285,149.2564,2514.0
2021-09-27 14:10:00,160.91,160.92,160.83,160.9,33212.0,149.2656,149.2749,149.1914,149.2564,33212.0
2021-09-27 14:15:00,160.9,160.96,160.89,160.95,13062.0,149.2564,149.312,149.2471,149.3027,13062.0
2021-09-27 14:20:00,160.95,160.95,160.9,160.91,8156.0,149.3027,149.3027,149.2564,149.2656,8156.0
2021-09-27 14:25:00,160.9,160.96,160.9,160.96,7450.0,149.2564,149.312,149.2564,149.312,7450.0
2021-09-27 14:30:00,160.97,160.97,160.88,160.91,12872.0,149.3213,149.3213,149.2378,149.2656,12872.0
2021-09-27 14:35:00,160.91,160.91,160.84,160.87,5724.0,149.2656,149.2656,149.2007,149.2285,5724.0
2021-09-27 14:40:00,160.88,160.91,160.86,160.9,9397.0,149.2378,149.2656,149.2193,149.2564,9397.0
2021-09-27 14:45:00,160.91,160.92,160.8,160.8,12996.0,149.2656,149.2749,149.1636,149.1636,12996.0
2021-09-27 14:50:00,160.8,160.82,160.79,160.8,10952.0,149.1636,149.1822,149.1543,149.1636,10952.0
2021-09-27 14:55:00,160.8,160.85,160.74,160.75,9135.0,149.1636,149.21,149.1079,149.1172,9135.0
2021-09-27 15:00:00,160.75,160.8,160.71,160.72,9334.0,149.1172,149.1636,149.0801,149.0894,9334.0
2021-09-27 15:05:00,160.72,160.78,160.7,160.78,7730.0,149.0894,149.1451,149.0708,149.1451,7730.0
2021-09-27 15:10:00,160.78,160.83,160.77,160.83,10200.0,149.1451,149.1914,149.1358,149.1914,10200.0
2021-09-27 15:15:00,160.82,160.83,160.76,160.81,7600.0,149.1822,149.1914,149.1265,149.1729,7600.0
2021-09-27 15:20:00,160.81,160.86,160.71,160.71,29461.0,149.1729,149.2193,149.0801,149.0801,29461.0
2021-09-27 15:25:00,160.72,160.72,160.66,160.67,8300.0,149.0894,149.0894,149.0337,149.043,8300.0
2021-09-27 15:30:00,160.67,160.72,160.61,160.61,18741.0,149.043,149.0894,148.9874,148.9874,18741.0
2021-09-27 15:35:00,160.61,160.68,160.56,160.6,14557.0,148.9874,149.0523,148.941,148.9781,14557.0
2021-09-27 15:40:00,160.59,160.65,160.54,160.64,38043.0,148.9688,149.0245,148.9224,149.0152,38043.0
2021-09-27 15:45:00,160.64,160.65,160.48,160.48,42212.0,149.0152,149.0245,148.8668,148.8668,42212.0
2021-09-27 15:50:00,160.49,160.49,160.37,160.4,46878.0,148.876,148.876,148.7647,148.7926,46878.0
2021-09-27 15:55:00,160.4,160.46,160.33,160.46,98417.0,148.7926,148.8482,148.7276,148.8482,98417.0
2021-09-28 09:30:00,160.1,160.21,159.84,160.09,58392.0,148.5143,148.6163,148.2731,148.505,58392.0
2021-09-28 09:35:00,160.11,160.25,160.05,160.17,29334.0,148.5235,148.6534,148.4679,148.5792,29334.0
2021-09-28 09:40:00,160.17,160.26,160.12,160.12,85457.0,148.5792,148.6627,148.5328,148.5328,85457.0
2021-09-28 09:45:00,160.11,160.17,159.72,159.78,86300.0,148.5235,148.5792,148.1618,148.2174,86300.0
2021-09-28 09:50:00,159.78,159.78,159.28,159.51,26511.0,148.2174,148.2174,147.7536,147.967,26511.0
2021-09-28 09:55:00,159.52,159.6,159.43,159.54,64453.0,147.9762,148.0504,147.8927,147.9948,64453.0
2021-09-28 10:00:00,159.54,159.55,159.1,159.28,74764.0,147.9948,148.0041,147.5866,147.7536,74764.0
2021-09-28 10:05:00,159.3,159.43,159.06,159.09,63271.0,147.7722,147.8927,147.5495,147.5774,63271.0
2021-09-28 10:10:00,159.08,159.17,159.01,159.07,53318.0,147.5681,147.6516,147.5031,147.5588,53318.0
2021-09-28 10:15:00,159.06,159.08,158.83,158.88,25552.0,147.5495,147.5681,147.3362,147.3825,25552.0
2021-09-28 10:20:00,158.84,158.84,158.64,158.83,41010.0,147.3454,147.3454,147.1599,147.3362,41010.0
2021-09-28 10:25:00,158.84,158.88,158.64,158.85,22022.0,147.3454,147.3825,147.1599,147.3547,22022.0
2021-09-28 10:30:00,158.84,159.01,158.68,158.78,70416.0,147.3454,147.5031,147.197,147.2898,70416.0
2021-09-28 10:35:00,158.8,159.28,158.65,159.24,45645.0,147.3083,147.7536,147.1692,147.7165,45645.0
2021-09-28 10:40:00,159.21,159.35,159.17,159.34,22261.0,147.6887,147.8185,147.6516,147.8093,22261.0
2021-09-28 10:45:00,159.33,159.39,159.18,159.21,27046.0,147.8,147.8556,147.6608,147.6887,27046.0
2021-09-28 10:50:00,159.19,159.28,159.01,159.11,26976.0,147.6701,147.7536,147.5031,147.5959,26976.0
2021-09-28 10:55:00,159.06,159.14,158.93,159.05,25352.0,147.5495,147.6237,147.4289,147.5402,25352.0
2021-09-28 11:00:00,159.11,159.24,158.84,158.85,46875.0,147.5959,147.7165,147.3454,147.3547,46875.0
2021-09-28 11:05:00,158.83,158.96,158.74,158.75,39201.0,147.3362,147.4568,147.2527,147.262,39201.0
2021-09-28 11:10:00,158.74,158.8,158.59,158.63,23537.0,147.2527,147.3083,147.1135,147.1506,23537.0
2021-09-28 11:15:00,158.59,158.72,158.41,158.71,26883.0,147.1135,147.2341,146.9466,147.2248,26883.0
2021-09-28 11:20:00,158.68,158.93,158.66,158.78,15477.0,147.197,147.4289,147.1785,147.2898,15477.0
2021-09-28 11:25:00,158.83,158.92,158.76,158.82,13888.0,147.3362,147.4197,147.2712,147.3269,13888.0
2021-09-28 11:30:00,158.8,158.87,158.64,158.85,23988.0,147.3083,147.3733,147.1599,147.3547,23988.0
2021-09-28 11:35:00,158.82,158.87,158.67,158.75,25804.0,147.3269,147.3733,147.1877,147.262,25804.0
2021-09-28 11:40:00,158.76,158.8,158.58,158.6,24788.0,147.2712,147.3083,147.1043,147.1228,24788.0
2021-09-28 11:45:00,158.65,158.71,158.57,158.61,22088.0,147.1692,147.2248,147.095,147.1321,22088.0
2021-09-28 11:50:00,158.55,158.64,158.47,158.63,19597.0,147.0764,147.1599,147.0022,147.1506,19597.0
2021-09-28 11:55:00,158.64,158.66,158.56,158.64,13182.0,147.1599,147.1785,147.0857,147.1599,13182.0
2021-09-28 12:00:00,158.63,158.63,158.41,158.42,10606.0,147.1506,147.1506,146.9466,146.9558,10606.0
2021-09-28 12:05:00,158.41,158.53,158.32,158.47,24802.0,146.9466,147.0579,146.8631,147.0022,24802.0
2021-09-28 12:10:00,158.45,158.74,158.45,158.67,13782.0,146.9837,147.2527,146.9837,147.1877,13782.0
2021-09-28 12:15:00,158.66,158.7,158.59,158.59,52512.0,147.1785,147.2156,147.1135,147.1135,52512.0
2021-09-28 12:20:00,158.59,158.66,158.52,158.62,26265.0,147.1135,147.1785,147.0486,147.1414,26265.0
2021-09-28 12:25:00,158.62,158.71,158.57,158.58,19992.0,147.1414,147.2248,147.095,147.1043,19992.0
2021-09-28 12:30:00,158.58,158.58,158.4,158.53,25906.0,147.1043,147.1043,146.9373,147.0579,25906.0
2021-09-28 12:35:00,158.51,158.52,158.4,158.45,40324.0,147.0393,147.0486,146.9373,146.9837,40324.0
2021-09-28 12:40:00,158.42,158.42,158.27,158.29,27177.0,146.9558,146.9558,146.8167,146.8352,27177.0
2021-09-28 12:45:00,158.29,158.33,158.23,158.26,12131.0,146.8352,146.8723,146.7796,146.8074,12131.0
2021-09-28 12:50:00,158.25,158.46,158.21,158.31,63035.0,146.7981,146.9929,146.761,146.8538,63035.0
2021-09-28 12:55:00,158.32,158.39,158.21,158.25,32097.0,146.8631,146.928,146.761,146.7981,32097.0
2021-09-28 13:00:00,158.24,158.31,158.14,158.27,38817.0,146.7889,146.8538,146.6961,146.8167,38817.0
2021-09-28 13:05:00,158.25,158.46,158.17,158.4,36279.0,146.7981,146.9929,146.7239,146.9373,36279.0
2021-09-28 13:10:00,158.39,158.47,158.37,158.47,32342.0,146.928,147.0022,146.9095,147.0022,32342.0
2021-09-28 13:15:00,158.49,158.61,158.48,158.55,28206.0,147.0208,147.1321,147.0115,147.0764,28206.0
2021-09-28 13:20:00,158.59,158.74,158.56,158.74,34171.0,147.1135,147.2527,147.0857,147.2527,34171.0
2021-09-28 13:25:00,158.76,158.89,158.72,158.76,48839.0,147.2712,147.3918,147.2341,147.2712,48839.0
2021-09-28 13:30:00,158.76,158.76,158.63,158.64,62240.0,147.2712,147.2712,147.1506,147.1599,62240.0
2021-09-28 13:35:00,158.64,158.67,158.61,158.66,27474.0,147.1599,147.1877,147.1321,147.1785,27474.0
2021-09-28 13:40:00,158.67,158.82,158.59,158.6,20443.0,147.1877,147.3269,147.1135,147.1228,20443.0
2021-09-28 13:45:00,158.59,158.66,158.48,158.57,16623.0,147.1135,147.1785,147.0115,147.095,16623.0
2021-09-28 13:50:00,158.58,158.59,158.48,158.49,98297.0,147.1043,147.1135,147.0115,147.0208,98297.0
2021-09-28 13:55:00,158.48,158.54,158.44,158.46,40548.0,147.0115,147.0672,146.9744,146.9929,40548.0
2021-09-28 14:00:00,158.45,158.51,158.38,158.44,35574.0,146.9837,147.0393,146.9187,146.9744,35574.0
2021-09-28 14:05:00,158.44,158.52,158.38,158.44,47160.0,146.9744,147.0486,146.9187,146.9744,47160.0
2021-09-28 14:10:00,158.43,158.43,158.21,158.3,35512.0,146.9651,146.9651,146.761,146.8445,35512.0
2021-09-28 14:15:00,158.31,158.65,158.3,158.65,22652.0,146.8538,147.1692,146.8445,147.1692,22652.0
2021-09-28 14:20:00,158.67,158.85,158.66,158.83,17442.0,147.1877,147.3547,147.1785,147.3362,17442.0
2021-09-28 14:25:00,158.83,158.93,158.73,158.93,21121.0,147.3362,147.4289,147.2434,147.4289,21121.0
2021-09-28 14:30:00,158.9,158.9,158.73,158.73,19842.0,147.4011,147.4011,147.2434,147.2434,19842.0
2021-09-28 14:35:00,158.73,158.78,158.6,158.73,30969.0,147.2434,147.2898,147.1228,147.2434,30969.0
2021-09-28 14:40:00,158.75,159.01,158.74,159.01,27311.0,147.262,147.5031,147.2527,147.5031,27311.0
2021-09-28 14:45:00,159.01,159.28,159.01,159.23,33801.0,147.5031,147.7536,147.5031,147.7072,33801.0
2021-09-28 14:50:00,159.22,159.28,159.11,159.14,27907.0,147.6979,147.7536,147.5959,147.6237,27907.0
2021-09-28 14:55:00,159.14,159.29,159.13,159.21,26163.0,147.6237,147.7629,147.6145,147.6887,26163.0
2021-09-28 15:00:00,159.21,159.36,159.15,159.26,23213.0,147.6887,147.8278,147.633,147.735,23213.0
2021-09-28 15:05:00,159.26,159.46,159.18,159.37,42406.0,147.735,147.9206,147.6608,147.8371,42406.0
2021-09-28 15:10:00,159.36,159.41,159.27,159.27,16665.0,147.8278,147.8742,147.7443,147.7443,16665.0
2021-09-28 15:15:00,159.29,159.39,159.23,159.24,15243.0,147.7629,147.8556,147.7072,147.7165,15243.0
2021-09-28 15:20:00,159.24,159.34,159.0,159.0,21024.0,147.7165,147.8093,147.4939,147.4939,21024.0
2021-09-28 15:25:00,159.01,159.01,158.81,158.82,19180.0,147.5031,147.5031,147.3176,147.3269,19180.0
2021-09-28 15:30:00,158.79,158.92,158.73,158.82,27144.0,147.2991,147.4197,147.2434,147.3269,27144.0
2021-09-28 15:35:00,158.81,159.06,158.74,158.8,46949.0,147.3176,147.5495,147.2527,147.3083,46949.0
2021-09-28 15:40:00,158.81,159.07,158.79,158.82,35059.0,147.3176,147.5588,147.2991,147.3269,35059.0
2021-09-28 15:45:00,158.83,158.92,158.43,158.44,134618.0,147.3362,147.4197,146.9651,146.9744,134618.0
2021-09-28 15:50:00,158.42,158.53,158.24,158.46,85703.0,146.9558,147.0579,146.7889,146.9929,85703.0
2021-09-28 15:55:00,158.48,158.58,158.34,158.45,101916.0,147.0115,147.1043,146.8816,146.9837,101916.0
2021-09-29 09:30:00,158.86,158.9,158.48,158.48,69707.0,147.364,147.4011,147.0115,147.0115,69707.0
2021-09-29 09:35:00,158.44,158.56,158.37,158.5,43888.0,146.9744,147.0857,146.9095,147.03,43888.0
2021-09-29 09:40:00,158.49,158.69,158.48,158.5,36852.0,147.0208,147.2063,147.0115,147.03,36852.0
2021-09-29 09:45:00,158.53,158.71,158.36,158.65,33714.0,147.0579,147.2248,146.9002,147.1692,33714.0
2021-09-29 09:50:00,158.68,159.09,158.6,158.96,31316.0,147.197,147.5774,147.1228,147.4568,31316.0
2021-09-29 09:55:00,158.98,159.05,158.83,159.04,22565.0,147.4753,147.5402,147.3362,147.531,22565.0
2021-09-29 10:00:00,159.08,159.3,158.92,158.94,50847.0,147.5681,147.7722,147.4197,147.4382,50847.0
2021-09-29 10:05:00,158.99,159.1,158.88,159.1,10831.0,147.4846,147.5866,147.3825,147.5866,10831.0
2021-09-29 10:10:00,159.11,159.12,158.97,159.09,8594.0,147.5959,147.6052,147.466,147.5774,8594.0
2021-09-29 10:15:00,159.09,159.23,159.09,159.17,22698.0,147.5774,147.7072,147.5774,147.6516,22698.0
2021-09-29 10:20:00,159.18,159.33,159.17,159.2,15331.0,147.6608,147.8,147.6516,147.6794,15331.0
2021-09-29 10:25:00,159.21,159.32,159.16,159.2,9680.0,147.6887,147.7907,147.6423,147.6794,9680.0
2021-09-29 10:30:00,159.18,159.22,158.97,159.04,85038.0,147.6608,147.6979,147.466,147.531,85038.0
2021-09-29 10:35:00,159.05,159.19,159.01,159.02,25226.0,147.5402,147.6701,147.5031,147.5124,25226.0
2021-09-29 10:40:00,159.04,159.25,159.04,159.25,15769.0,147.531,147.7258,147.531,147.7258,15769.0
2021-09-29 10:45:00,159.26,159.46,159.22,159.36,26972.0,147.735,147.9206,147.6979,147.8278,26972.0
2021-09-29 10:50:00,159.36,159.39,159.16,159.25,24484.0,147.8278,147.8556,147.6423,147.7258,24484.0
2021-09-29 10:55:00,159.26,159.37,159.19,159.33,8060.0,147.735,147.8371,147.6701,147.8,8060.0
2021-09-29 11:00:00,159.32,159.35,159.14,159.15,29926.0,147.7907,147.8185,147.6237,147.633,29926.0
2021-09-29 11:05:00,159.17,159.37,159.17,159.31,14004.0,147.6516,147.8371,147.6516,147.7814,14004.0
2021-09-29 11:10:00,159.32,159.36,159.26,159.34,18029.0,147.7907,147.8278,147.735,147.8093,18029.0
2021-09-29 11:15:00,159.32,159.35,159.25,159.3,15331.0,147.7907,147.8185,147.7258,147.7722,15331.0
2021-09-29 11:20:00,159.3,159.36,159.26,159.36,17121.0,147.7722,147.8278,147.735,147.8278,17121.0
2021-09-29 11:25:00,159.37,159.39,159.27,159.28,11453.0,147.8371,147.8556,147.7443,147.7536,11453.0
2021-09-29 11:30:00,159.31,159.42,159.26,159.42,12762.0,147.7814,147.8835,147.735,147.8835,12762.0
2021-09-29 11:35:00,159.39,159.41,159.21,159.24,18956.0,147.8556,147.8742,147.6887,147.7165,18956.0
2021-09-29 11:40:00,159.23,159.25,159.15,159.17,25107.0,147.7072,147.7258,147.633,147.6516,25107.0
2021-09-29 11:45:00,159.16,159.21,159.08,159.19,14916.0,147.6423,147.6887,147.5681,147.6701,14916.0
2021-09-29 11:50:00,159.2,159.3,159.17,159.19,21637.0,147.6794,147.7722,147.6516,147.6701,21637.0
2021-09-29 11:55:00,159.18,159.29,159.17,159.29,8830.0,147.6608,147.7629,147.6516,147.7629,8830.0
2021-09-29 12:00:00,159.31,159.38,159.28,159.34,9800.0,147.7814,147.8464,147.7536,147.8093,9800.0
2021-09-29 12:05:00,159.34,159.38,159.24,159.29,8382.0,147.8093,147.8464,147.7165,147.7629,8382.0
2021-09-29 12:10:00,159.29,159.3,159.13,159.16,7838.0,147.7629,147.7722,147.6145,147.6423,7838.0
2021-09-29 12:15:00,159.17,159.17,159.03,159.17,14030.0,147.6516,147.6516,147.5217,147.6516,14030.0
2021-09-29 12:20:00,159.14,159.15,158.97,159.0,8621.0,147.6237,147.633,147.466,147.4939,8621.0
2021-09-29 12:25:00,158.99,159.14,158.95,159.07,14902.0,147.4846,147.6237,147.4475,147.5588,14902.0
2021-09-29 12:30:00,159.06,159.18,159.05,159.16,15350.0,147.5495,147.6608,147.5402,147.6423,15350.0
2021-09-29 12:35:00,159.15,159.15,159.02,159.08,10740.0,147.633,147.633,147.5124,147.5681,10740.0
2021-09-29 12:40:00,159.07,159.12,159.02,159.03,30064.0,147.5588,147.6052,147.5124,147.5217,30064.0
2021-09-29 12:45:00,159.06,159.07,158.99,159.07,5576.0,147.5495,147.5588,147.4846,147.5588,5576.0
2021-09-29 12:50:00,159.08,159.21,159.04,159.19,7417.0,147.5681,147.6887,147.531,147.6701,7417.0
2021-09-29 12:55:00,159.23,159.23,159.09,159.13,6915.0,147.7072,147.7072,147.5774,147.6145,6915.0
2021-09-29 13:00:00,159.11,159.15,159.03,159.03,6688.0,147.5959,147.633,147.5217,147.5217,6688.0
2021-09-29 13:05:00,159.03,159.06,158.96,159.06,7900.0,147.5217,147.5495,147.4568,147.5495,7900.0
2021-09-29 13:10:00,159.04,159.09,158.96,158.98,21800.0,147.531,147.5774,147.4568,147.4753,21800.0
2021-09-29 13:15:00,158.99,159.18,158.96,159.17,10040.0,147.4846,147.6608,147.4568,147.6516,10040.0
2021-09-29 13:20:00,159.17,159.21,159.13,159.17,11477.0,147.6516,147.6887,147.6145,147.6516,11477.0
2021-09-29 13:25:00,159.17,159.18,159.04,159.07,7626.0,147.6516,147.6608,147.531,147.5588,7626.0
2021-09-29 13:30:00,159.07,159.07,158.92,158.98,19735.0,147.5588,147.5588,147.4197,147.4753,19735.0
2021-09-29 13:35:00,158.97,158.98,158.92,158.93,13079.0,147.466,147.4753,147.4197,147.4289,13079.0
2021-09-29 13:40:00,158.93,159.02,158.83,158.98,13886.0,147.4289,147.5124,147.3362,147.4753,13886.0
2021-09-29 13:45:00,158.97,159.04,158.9,158.92,7400.0,147.466,147.531,147.4011,147.4197,7400.0
2021-09-29 13:50:00,158.91,159.05,158.91,159.02,8045.0,147.4104,147.5402,147.4104,147.5124,8045.0
2021-09-29 13:55:00,159.02,159.1,159.0,159.1,16825.0,147.5124,147.5866,147.4939,147.5866,16825.0
2021-09-29 14:00:00,159.08,159.18,159.07,159.15,23772.0,147.5681,147.6608,147.5588,147.633,23772.0
2021-09-29 14:05:00,159.16,159.32,159.1,159.28,14933.0,147.6423,147.7907,147.5866,147.7536,14933.0
2021-09-29 14:10:00,159.31,159.48,159.3,159.45,52514.0,147.7814,147.9391,147.7722,147.9113,52514.0
2021-09-29 14:15:00,159.52,159.54,159.48,159.48,6505.0,147.9762,147.9948,147.9391,147.9391,6505.0
2021-09-29 14:20:00,159.48,159.5,159.42,159.43,11098.0,147.9391,147.9577,147.8835,147.8927,11098.0
2021-09-29 14:25:00,159.44,159.48,159.44,159.46,8842.0,147.902,147.9391,147.902,147.9206,8842.0
2021-09-29 14:30:00,159.47,159.6,159.47,159.59,6680.0,147.9299,148.0504,147.9299,148.0412,6680.0
2021-09-29 14:35:00,159.56,159.6,159.53,159.57,4528.0,148.0133,148.0504,147.9855,148.0226,4528.0
2021-09-29 14:40:00,159.57,159.67,159.54,159.64,10930.0,148.0226,148.1154,147.9948,148.0875,10930.0
2021-09-29 14:45:00,159.65,159.7,159.51,159.52,24775.0,148.0968,148.1432,147.967,147.9762,24775.0
2021-09-29 14:50:00,159.55,159.63,159.53,159.6,25584.0,148.0041,148.0783,147.9855,148.0504,25584.0
2021-09-29 14:55:00,159.6,159.6,159.51,159.55,28422.0,148.0504,148.0504,147.967,148.0041,28422.0
2021-09-29 15:00:00,159.56,159.64,159.34,159.35,37034.0,148.0133,148.0875,147.8093,147.8185,37034.0
2021-09-29 15:05:00,159.35,159.5,159.34,159.42,37972.0,147.8185,147.9577,147.8093,147.8835,37972.0
2021-09-29 15:10:00,159.43,159.55,159.38,159.55,27309.0,147.8927,148.0041,147.8464,148.0041,27309.0
2021-09-29 15:15:00,159.54,159.6,159.5,159.53,21952.0,147.9948,148.0504,147.9577,147.9855,21952.0
2021-09-29 15:20:00,159.51,159.52,159.43,159.44,32814.0,147.967,147.9762,147.8927,147.902,32814.0
2021-09-29 15:25:00,159.46,159.53,159.45,159.5,18309.0,147.9206,147.9855,147.9113,147.9577,18309.0
2021-09-29 15:30:00,159.49,159.54,159.44,159.49,31607.0,147.9484,147.9948,147.902,147.9484,31607.0
2021-09-29 15:35:00,159.5,159.5,159.32,159.34,41120.0,147.9577,147.9577,147.7907,147.8093,41120.0
2021-09-29 15:40:00,159.34,159.34,159.19,159.2,68657.0,147.8093,147.8093,147.6701,147.6794,68657.0
2021-09-29 15:45:00,159.2,159.27,159.12,159.2,69681.0,147.6794,147.7443,147.6052,147.6794,69681.0
2021-09-29 15:50:00,159.19,159.19,158.96,158.96,110033.0,147.6701,147.6701,147.4568,147.4568,110033.0
2021-09-29 15:55:00,158.96,158.99,158.89,158.97,147529.0,147.4568,147.4846,147.3918,147.466,147529.0
2021-09-30 09:30:00,159.31,159.55,159.19,159.3,75693.0,147.7814,148.0041,147.6701,147.7722,75693.0
2021-09-30 09:35:00,159.34,159.39,158.91,159.02,28265.0,147.8093,147.8556,147.4104,147.5124,28265.0
2021-09-30 09:40:00,159.02,159.24,159.02,159.15,53413.0,147.5124,147.7165,147.5124,147.633,53413.0
2021-09-30 09:45:00,159.16,159.38,159.1,159.34,18362.0,147.6423,147.8464,147.5866,147.8093,18362.0
2021-09-30 09:50:00,159.34,159.52,159.25,159.52,17668.0,147.8093,147.9762,147.7258,147.9762,17668.0
2021-09-30 09:55:00,159.49,159.49,159.13,159.16,34676.0,147.9484,147.9484,147.6145,147.6423,34676.0
2021-09-30 10:00:00,159.14,159.16,159.02,159.04,20818.0,147.6237,147.6423,147.5124,147.531,20818.0
2021-09-30 10:05:00,158.99,159.0,158.67,158.89,19091.0,147.4846,147.4939,147.1877,147.3918,19091.0
2021-09-30 10:10:00,158.92,159.0,158.7,158.71,22809.0,147.4197,147.4939,147.2156,147.2248,22809.0
2021-09-30 10:15:00,158.7,159.11,158.7,159.06,48050.0,147.2156,147.5959,147.2156,147.5495,48050.0
2021-09-30 10:20:00,159.08,159.11,158.76,158.77,21780.0,147.5681,147.5959,147.2712,147.2805,21780.0
2021-09-30 10:25:00,158.79,158.91,158.73,158.74,30941.0,147.2991,147.4104,147.2434,147.2527,30941.0
2021-09-30 10:30:00,158.73,158.94,158.67,158.92,16113.0,147.2434,147.4382,147.1877,147.4197,16113.0
2021-09-30 10:35:00,158.9,158.93,158.77,158.8,12457.0,147.4011,147.4289,147.2805,147.3083,12457.0
2021-09-30 10:40:00,158.8,158.8,158.51,158.59,56691.0,147.3083,147.3083,147.0393,147.1135,56691.0
2021-09-30 10:45:00,158.58,158.61,158.47,158.5,23045.0,147.1043,147.1321,147.0022,147.03,23045.0
2021-09-30 10:50:00,158.5,158.53,158.38,158.42,16511.0,147.03,147.0579,146.9187,146.9558,16511.0
2021-09-30 10:55:00,158.41,158.41,158.19,158.33,28393.0,146.9466,146.9466,146.7425,146.8723,28393.0
2021-09-30 11:00:00,158.31,158.47,158.22,158.44,13795.0,146.8538,147.0022,146.7703,146.9744,13795.0
2021-09-30 11:05:00,158.45,158.57,158.37,158.54,45244.0,146.9837,147.095,146.9095,147.0672,45244.0
2021-09-30 11:10:00,158.53,158.61,158.51,158.61,21697.0,147.0579,147.1321,147.0393,147.1321,21697.0
2021-09-30 11:15:00,158.62,158.85,158.62,158.76,14655.0,147.1414,147.3547,147.1414,147.2712,14655.0
2021-09-30 11:20:00,158.75,158.77,158.56,158.56,6696.0,147.262,147.2805,147.0857,147.0857,6696.0
2021-09-30 11:25:00,158.56,158.71,158.56,158.7,9078.0,147.0857,147.2248,147.0857,147.2156,9078.0
2021-09-30 11:30:00,158.68,158.68,158.28,158.28,16544.0,147.197,147.197,146.826,146.826,16544.0
2021-09-30 11:35:00,158.25,158.26,157.99,158.09,23127.0,146.7981,146.8074,146.557,146.6497,23127.0
2021-09-30 11:40:00,158.07,158.07,157.87,157.91,33291.0,146.6312,146.6312,146.4456,146.4827,33291.0
2021-09-30 11:45:00,157.94,157.96,157.62,157.72,24335.0,146.5106,146.5291,146.2137,146.3065,24335.0
2021-09-30 11:50:00,157.73,157.86,157.59,157.86,23414.0,146.3158,146.4364,146.1859,146.4364,23414.0
2021-09-30 11:55:00,157.85,157.88,157.71,157.79,22640.0,146.4271,146.4549,146.2972,146.3714,22640.0
2021-09-30 12:00:00,157.78,157.89,157.57,157.63,28681.0,146.3621,146.4642,146.1673,146.223,28681.0
2021-09-30 12:05:00,157.62,157.65,157.16,157.17,45387.0,146.2137,146.2416,145.787,145.7963,45387.0
2021-09-30 12:10:00,157.17,157.27,156.99,157.19,44901.0,145.7963,145.8891,145.6293,145.8148,44901.0
2021-09-30 12:15:00,157.18,157.24,157.07,157.19,33763.0,145.8056,145.8612,145.7035,145.8148,33763.0
2021-09-30 12:20:00,157.21,157.3,157.03,157.1,49035.0,145.8334,145.9169,145.6664,145.7314,49035.0
2021-09-30 12:25:00,157.11,157.29,157.1,157.1,37649.0,145.7406,145.9076,145.7314,145.7314,37649.0
2021-09-30 12:30:00,157.09,157.18,156.95,157.18,77119.0,145.7221,145.8056,145.5922,145.8056,77119.0
2021-09-30 12:35:00,157.16,157.37,157.12,157.32,54510.0,145.787,145.9818,145.7499,145.9354,54510.0
2021-09-30 12:40:00,157.33,157.37,157.22,157.23,30838.0,145.9447,145.9818,145.8427,145.852,30838.0
2021-09-30 12:45:00,157.23,157.46,157.15,157.45,27577.0,145.852,146.0653,145.7777,146.056,27577.0
2021-09-30 12:50:00,157.46,157.49,157.3,157.37,87300.0,146.0653,146.0931,145.9169,145.9818,87300.0
2021-09-30 12:55:00,157.37,157.38,157.16,157.26,44335.0,145.9818,145.9911,145.787,145.8798,44335.0
2021-09-30 13:00:00,157.27,157.49,157.21,157.48,41546.0,145.8891,146.0931,145.8334,146.0839,41546.0
2021-09-30 13:05:00,157.49,157.65,157.44,157.65,37736.0,146.0931,146.2416,146.0468,146.2416,37736.0
2021-09-30 13:10:00,157.64,157.65,157.52,157.56,71229.0,146.2323,146.2416,146.121,146.1581,71229.0
2021-09-30 13:15:00,157.56,157.74,157.41,157.57,43730.0,146.1581,146.325,146.0189,146.1673,43730.0
2021-09-30 13:20:00,157.58,157.58,157.29,157.29,27740.0,146.1766,146.1766,145.9076,145.9076,27740.0
2021-09-30 13:25:00,157.32,157.34,157.2,157.22,21790.0,145.9354,145.954,145.8241,145.8427,21790.0
2021-09-30 13:30:00,157.22,157.22,157.08,157.11,52682.0,145.8427,145.8427,145.7128,145.7406,52682.0
2021-09-30 13:35:00,157.1,157.29,157.0,157.22,27941.0,145.7314,145.9076,145.6386,145.8427,27941.0
2021-09-30 13:40:00,157.21,157.29,157.16,157.22,27606.0,145.8334,145.9076,145.787,145.8427,27606.0
2021-09-30 13:45:00,157.24,157.38,157.22,157.38,49050.0,145.8612,145.9911,145.8427,145.9911,49050.0
2021-09-30 13:50:00,157.38,157.57,157.34,157.56,47098.0,145.9911,146.1673,145.954,146.1581,47098.0
2021-09-30 13:55:00,157.53,157.55,157.47,157.54,33550.0,146.1302,146.1488,146.0746,146.1395,33550.0
2021-09-30 14:00:00,157.54,157.79,157.54,157.69,100678.0,146.1395,146.3714,146.1395,146.2787,100678.0
2021-09-30 14:05:00,157.7,157.95,157.69,157.89,46861.0,146.2879,146.5198,146.2787,146.4642,46861.0
2021-09-30 14:10:00,157.92,157.92,157.73,157.83,34255.0,146.492,146.492,146.3158,146.4085,34255.0
2021-09-30 14:15:00,157.8,157.8,157.55,157.55,42075.0,146.3807,146.3807,146.1488,146.1488,42075.0
2021-09-30 14:20:00,157.56,157.62,157.51,157.55,17423.0,146.1581,146.2137,146.1117,146.1488,17423.0
2021-09-30 14:25:00,157.55,157.71,157.51,157.71,13760.0,146.1488,146.2972,146.1117,146.2972,13760.0
2021-09-30 14:30:00,157.73,157.99,157.68,157.99,17686.0,146.3158,146.557,146.2694,146.557,17686.0
2021-09-30 14:35:00,157.98,157.98,157.81,157.81,41826.0,146.5477,146.5477,146.39,146.39,41826.0
2021-09-30 14:40:00,157.81,158.07,157.81,158.05,34699.0,146.39,146.6312,146.39,146.6126,34699.0
2021-09-30 14:45:00,158.05,158.1,158.0,158.05,10545.0,146.6126,146.659,146.5662,146.6126,10545.0
2021-09-30 14:50:00,158.07,158.26,157.98,157.98,33238.0,146.6312,146.8074,146.5477,146.5477,33238.0
2021-09-30 14:55:00,157.96,157.97,157.75,157.76,19569.0,146.5291,146.5384,146.3343,146.3436,19569.0
2021-09-30 15:00:00,157.77,157.85,157.61,157.68,26461.0,146.3529,146.4271,146.2045,146.2694,26461.0
2021-09-30 15:05:00,157.68,157.86,157.68,157.77,23148.0,146.2694,146.4364,146.2694,146.3529,23148.0
2021-09-30 15:10:00,157.81,157.98,157.81,157.97,31870.0,146.39,146.5477,146.39,146.5384,31870.0
2021-09-30 15:15:00,157.96,158.17,157.95,157.96,37524.0,146.5291,146.7239,146.5198,146.5291,37524.0
2021-09-30 15:20:00,157.95,157.95,157.76,157.76,34477.0,146.5198,146.5198,146.3436,146.3436,34477.0
2021-09-30 15:25:00,157.75,157.86,157.71,157.72,30455.0,146.3343,146.4364,146.2972,146.3065,30455.0
2021-09-30 15:30:00,157.71,158.02,157.65,157.94,63415.0,146.2972,146.5848,146.2416,146.5106,63415.0
2021-09-30 15:35:00,157.87,157.95,157.62,157.64,27463.0,146.4456,146.5198,146.2137,146.2323,27463.0
2021-09-30 15:40:00,157.63,157.67,157.38,157.4,43085.0,146.223,146.2601,145.9911,146.0096,43085.0
2021-09-30 15:45:00,157.41,157.41,157.18,157.2,79524.0,146.0189,146.0189,145.8056,145.8241,79524.0
2021-09-30 15:50:00,157.19,157.21,156.93,156.96,142295.0,145.8148,145.8334,145.5737,145.6015,142295.0
2021-09-30 15:55:00,156.94,156.97,156.5,156.5,342541.0,145.5829,145.6108,145.1748,145.1748,342541.0
2021-10-01 09:30:00,157.42,157.64,157.19,157.19,39288.0,146.0282,146.2323,145.8148,145.8148,39288.0
2021-10-01 09:35:00,157.16,157.25,156.88,157.0,41819.0,145.787,145.8705,145.5273,145.6386,41819.0
2021-10-01 09:40:00,157.02,157.18,156.93,156.94,39960.0,145.6571,145.8056,145.5737,145.5829,39960.0
2021-10-01 09:45:00,156.91,157.04,156.83,156.91,65922.0,145.5551,145.6757,145.4809,145.5551,65922.0
2021-10-01 09:50:00,156.88,156.99,156.73,156.9,65626.0,145.5273,145.6293,145.3881,145.5458,65626.0
2021-10-01 09:55:00,156.91,156.97,156.71,156.93,55203.0,145.5551,145.6108,145.3696,145.5737,55203.0
2021-10-01 10:00:00,156.96,157.38,156.8,157.06,76970.0,145.6015,145.9911,145.4531,145.6943,76970.0
2021-10-01 10:05:00,157.06,157.36,156.94,157.26,34299.0,145.6943,145.9725,145.5829,145.8798,34299.0
2021-10-01 10:10:00,157.27,157.31,157.05,157.13,17659.0,145.8891,145.9262,145.685,145.7592,17659.0
2021-10-01 10:15:00,157.1,157.15,156.52,156.59,78610.0,145.7314,145.7777,145.1933,145.2583,78610.0
2021-10-01 10:20:00,156.62,156.62,156.24,156.28,27369.0,145.2861,145.2861,144.9336,144.9707,27369.0
2021-10-01 10:25:00,156.28,156.6,156.22,156.47,72053.0,144.9707,145.2675,144.915,145.1469,72053.0
2021-10-01 10:30:00,156.43,156.6,156.38,156.5,44923.0,145.1098,145.2675,145.0635,145.1748,44923.0
2021-10-01 10:35:00,156.49,156.67,156.3,156.3,34102.0,145.1655,145.3325,144.9893,144.9893,34102.0
2021-10-01 10:40:00,156.3,156.57,156.29,156.36,19811.0,144.9893,145.2397,144.98,145.0449,19811.0
2021-10-01 10:45:00,156.34,156.51,156.18,156.5,50140.0,145.0264,145.1841,144.8779,145.1748,50140.0
2021-10-01 10:50:00,156.5,156.54,156.35,156.43,15322.0,145.1748,145.2119,145.0356,145.1098,15322.0
2021-10-01 10:55:00,156.42,156.79,156.42,156.75,25237.0,145.1006,145.4438,145.1006,145.4067,25237.0
2021-10-01 11:00:00,156.77,156.99,156.75,156.77,33057.0,145.4252,145.6293,145.4067,145.4252,33057.0
2021-10-01 11:05:00,156.78,156.83,156.54,156.54,34314.0,145.4345,145.4809,145.2119,145.2119,34314.0
2021-10-01 11:10:00,156.53,157.26,156.46,157.19,55349.0,145.2026,145.8798,145.1377,145.8148,55349.0
2021-10-01 11:15:00,157.21,157.25,157.11,157.22,537504.0,145.8334,145.8705,145.7406,145.8427,537504.0
2021-10-01 11:20:00,157.24,157.4,157.11,157.38,33760.0,145.8612,146.0096,145.7406,145.9911,33760.0
2021-10-01 11:25:00,157.39,157.42,157.22,157.23,43992.0,146.0004,146.0282,145.8427,145.852,43992.0
2021-10-01 11:30:00,157.25,157.46,157.23,157.44,56811.0,145.8705,146.0653,145.852,146.0468,56811.0
2021-10-01 11:35:00,157.45,157.64,157.37,157.61,17201.0,146.056,146.2323,145.9818,146.2045,17201.0
2021-10-01 11:40:00,157.6,157.8,157.57,157.78,20007.0,146.1952,146.3807,146.1673,146.3621,20007.0
2021-10-01 11:45:00,157.78,157.88,157.77,157.78,21533.0,146.3621,146.4549,146.3529,146.3621,21533.0
2021-10-01 11:50:00,157.78,157.84,157.64,157.83,60676.0,146.3621,146.4178,146.2323,146.4085,60676.0
2021-10-01 11:55:00,157.8,157.8,157.58,157.66,17610.0,146.3807,146.3807,146.1766,146.2508,17610.0
2021-10-01 12:00:00,157.71,157.73,157.58,157.62,19545.0,146.2972,146.3158,146.1766,146.2137,19545.0
2021-10-01 12:05:00,157.63,157.8,157.56,157.76,41062.0,146.223,146.3807,146.1581,146.3436,41062.0
2021-10-01 12:10:00,157.76,157.76,157.63,157.63,19350.0,146.3436,146.3436,146.223,146.223,19350.0
2021-10-01 12:15:00,157.63,157.69,157.52,157.58,8676.0,146.223,146.2787,146.121,146.1766,8676.0
2021-10-01 12:20:00,157.58,157.85,157.58,157.81,17713.0,146.1766,146.4271,146.1766,146.39,17713.0
2021-10-01 12:25:00,157.81,157.87,157.76,157.8,12804.0,146.39,146.4456,146.3436,146.3807,12804.0
2021-10-01 12:30:00,157.8,157.93,157.79,157.87,13919.0,146.3807,146.5013,146.3714,146.4456,13919.0
2021-10-01 12:35:00,157.87,157.93,157.75,157.8,20665.0,146.4456,146.5013,146.3343,146.3807,20665.0
2021-10-01 12:40:00,157.83,157.94,157.82,157.88,21535.0,146.4085,146.5106,146.3993,146.4549,21535.0
2021-10-01 12:45:00,157.9,157.97,157.87,157.89,15484.0,146.4735,146.5384,146.4456,146.4642,15484.0
2021-10-01 12:50:00,157.89,157.93,157.8,157.93,17406.0,146.4642,146.5013,146.3807,146.5013,17406.0
2021-10-01 12:55:00,157.92,157.93,157.8,157.82,10059.0,146.492,146.5013,146.3807,146.3993,10059.0
2021-10-01 13:00:00,157.83,157.9,157.69,157.85,22699.0,146.4085,146.4735,146.2787,146.4271,22699.0
2021-10-01 13:05:00,157.85,158.07,157.85,158.07,21513.0,146.4271,146.6312,146.4271,146.6312,21513.0
2021-10-01 13:10:00,158.08,158.12,157.99,158.02,31151.0,146.6404,146.6775,146.557,146.5848,31151.0
2021-10-01 13:15:00,158.07,158.1,158.0,158.03,4491.0,146.6312,146.659,146.5662,146.5941,4491.0
2021-10-01 13:20:00,158.02,158.1,158.02,158.08,23397.0,146.5848,146.659,146.5848,146.6404,23397.0
2021-10-01 13:25:00,158.09,158.13,158.07,158.07,10743.0,146.6497,146.6868,146.6312,146.6312,10743.0
2021-10-01 13:30:00,158.11,158.3,158.1,158.26,7903.0,146.6683,146.8445,146.659,146.8074,7903.0
2021-10-01 13:35:00,158.26,158.31,158.25,158.3,24324.0,146.8074,146.8538,146.7981,146.8445,24324.0
2021-10-01 13:40:00,158.3,158.4,158.3,158.4,26733.0,146.8445,146.9373,146.8445,146.9373,26733.0
2021-10-01 13:45:00,158.41,158.71,158.4,158.69,27517.0,146.9466,147.2248,146.9373,147.2063,27517.0
2021-10-01 13:50:00,158.69,158.7,158.63,158.69,16423.0,147.2063,147.2156,147.1506,147.2063,16423.0
2021-10-01 13:55:00,158.7,158.7,158.54,158.57,27922.0,147.2156,147.2156,147.0672,147.095,27922.0
2021-10-01 14:00:00,158.57,158.73,158.57,158.7,22724.0,147.095,147.2434,147.095,147.2156,22724.0
2021-10-01 14:05:00,158.7,158.8,158.7,158.72,44703.0,147.2156,147.3083,147.2156,147.2341,44703.0
2021-10-01 14:10:00,158.75,158.8,158.74,158.78,11318.0,147.262,147.3083,147.2527,147.2898,11318.0
2021-10-01 14:15:00,158.78,158.84,158.78,158.81,19665.0,147.2898,147.3454,147.2898,147.3176,19665.0
2021-10-01 14:20:00,158.81,158.91,158.81,158.89,19528.0,147.3176,147.4104,147.3176,147.3918,19528.0
2021-10-01 14:25:00,158.91,158.97,158.86,158.89,14009.0,147.4104,147.466,147.364,147.3918,14009.0
2021-10-01 14:30:00,158.88,158.96,158.85,158.88,8978.0,147.3825,147.4568,147.3547,147.3825,8978.0
2021-10-01 14:35:00,158.88,158.94,158.88,158.92,6775.0,147.3825,147.4382,147.3825,147.4197,6775.0
2021-10-01 14:40:00,158.92,158.96,158.77,158.77,21917.0,147.4197,147.4568,147.2805,147.2805,21917.0
2021-10-01 14:45:00,158.76,158.84,158.74,158.82,21675.0,147.2712,147.3454,147.2527,147.3269,21675.0
2021-10-01 14:50:00,158.83,158.93,158.74,158.93,28285.0,147.3362,147.4289,147.2527,147.4289,28285.0
2021-10-01 14:55:00,158.93,159.01,158.93,158.96,14818.0,147.4289,147.5031,147.4289,147.4568,14818.0
2021-10-01 15:00:00,158.97,159.17,158.97,159.16,9766.0,147.466,147.6516,147.466,147.6423,9766.0
2021-10-01 15:05:00,159.17,159.18,159.12,159.18,7247.0,147.6516,147.6608,147.6052,147.6608,7247.0
2021-10-01 15:10:00,159.17,159.3,159.17,159.3,12222.0,147.6516,147.7722,147.6516,147.7722,12222.0
2021-10-01 15:15:00,159.32,159.41,159.14,159.16,32420.0,147.7907,147.8742,147.6237,147.6423,32420.0
2021-10-01 15:20:00,159.17,159.28,159.17,159.17,15527.0,147.6516,147.7536,147.6516,147.6516,15527.0
2021-10-01 15:25:00,159.18,159.18,158.96,158.97,18738.0,147.6608,147.6608,147.4568,147.466,18738.0
2021-10-01 15:30:00,158.98,158.99,158.79,158.95,44072.0,147.4753,147.4846,147.2991,147.4475,44072.0
2021-10-01 15:35:00,158.95,158.95,158.75,158.75,49789.0,147.4475,147.4475,147.262,147.262,49789.0
2021-10-01 15:40:00,158.75,158.83,158.73,158.8,76340.0,147.262,147.3362,147.2434,147.3083,76340.0
2021-10-01 15:45:00,158.79,158.81,158.53,158.6,99677.0,147.2991,147.3176,147.0579,147.1228,99677.0
2021-10-01 15:50:00,158.61,158.95,158.6,158.8,98181.0,147.1321,147.4475,147.1228,147.3083,98181.0
2021-10-01 15:55:00,158.81,158.81,158.38,158.55,180410.0,147.3176,147.3176,146.9187,147.0764,180410.0
2021-10-04 09:30:00,158.41,159.1,158.4,159.05,89281.0,146.9466,147.5866,146.9373,147.5402,89281.0
2021-10-04 09:35:00,159.02,159.16,158.81,159.1,17016.0,147.5124,147.6423,147.3176,147.5866,17016.0
2021-10-04 09:40:00,159.1,159.14,158.87,159.12,47012.0,147.5866,147.6237,147.3733,147.6052,47012.0
2021-10-04 09:45:00,159.1,159.39,159.08,159.31,37395.0,147.5866,147.8556,147.5681,147.7814,37395.0
2021-10-04 09:50:00,159.25,159.46,159.16,159.39,47321.0,147.7258,147.9206,147.6423,147.8556,47321.0
2021-10-04 09:55:00,159.38,159.48,159.25,159.36,29277.0,147.8464,147.9391,147.7258,147.8278,29277.0
2021-10-04 10:00:00,159.35,159.57,158.97,158.97,52927.0,147.8185,148.0226,147.466,147.466,52927.0
2021-10-04 10:05:00,158.94,159.07,158.88,159.06,15689.0,147.4382,147.5588,147.3825,147.5495,15689.0
2021-10-04 10:10:00,159.06,159.25,158.99,159.19,22659.0,147.5495,147.7258,147.4846,147.6701,22659.0
2021-10-04 10:15:00,159.12,159.19,158.75,158.84,29688.0,147.6052,147.6701,147.262,147.3454,29688.0
2021-10-04 10:20:00,158.84,158.88,158.39,158.39,71205.0,147.3454,147.3825,146.928,146.928,71205.0
2021-10-04 10:25:00,158.41,158.47,158.23,158.38,36740.0,146.9466,147.0022,146.7796,146.9187,36740.0
2021-10-04 10:30:00,158.29,158.34,158.09,158.09,27316.0,146.8352,146.8816,146.6497,146.6497,27316.0
2021-10-04 10:35:00,158.07,158.07,157.57,157.7,97117.0,146.6312,146.6312,146.1673,146.2879,97117.0
2021-10-04 10:40:00,157.69,158.2,157.66,158.2,41174.0,146.2787,146.7518,146.2508,146.7518,41174.0
2021-10-04 10:45:00,158.2,158.2,157.89,157.89,33459.0,146.7518,146.7518,146.4642,146.4642,33459.0
2021-10-04 10:50:00,157.89,158.01,157.46,157.46,64577.0,146.4642,146.5755,146.0653,146.0653,64577.0
2021-10-04 10:55:00,157.46,157.79,157.39,157.75,41497.0,146.0653,146.3714,146.0004,146.3343,41497.0
2021-10-04 11:00:00,157.73,157.73,157.42,157.56,48350.0,146.3158,146.3158,146.0282,146.1581,48350.0
2021-10-04 11:05:00,157.56,157.86,157.44,157.73,44851.0,146.1581,146.4364,146.0468,146.3158,44851.0
2021-10-04 11:10:00,157.71,157.95,157.68,157.94,31730.0,146.2972,146.5198,146.2694,146.5106,31730.0
2021-10-04 11:15:00,157.9,157.93,157.75,157.8,25056.0,146.4735,146.5013,146.3343,146.3807,25056.0
2021-10-04 11:20:00,157.8,157.84,157.48,157.52,50561.0,146.3807,146.4178,146.0839,146.121,50561.0
2021-10-04 11:25:00,157.54,157.67,157.42,157.59,50383.0,146.1395,146.2601,146.0282,146.1859,50383.0
2021-10-04 11:30:00,157.62,157.69,157.34,157.36,63515.0,146.2137,146.2787,145.954,145.9725,63515.0
2021-10-04 11:35:00,157.35,157.45,157.17,157.18,25147.0,145.9633,146.056,145.7963,145.8056,25147.0
2021-10-04 11:40:00,157.2,157.47,157.14,157.42,36392.0,145.8241,146.0746,145.7685,146.0282,36392.0
2021-10-04 11:45:00,157.43,157.56,157.4,157.45,22711.0,146.0375,146.1581,146.0096,146.056,22711.0
2021-10-04 11:50:00,157.45,157.7,157.43,157.7,27536.0,146.056,146.2879,146.0375,146.2879,27536.0
2021-10-04 11:55:00,157.68,158.0,157.57,157.91,53522.0,146.2694,146.5662,146.1673,146.4827,53522.0
2021-10-04 12:00:00,157.89,157.92,157.72,157.72,18109.0,146.4642,146.492,146.3065,146.3065,18109.0
2021-10-04 12:05:00,157.74,157.99,157.72,157.97,39960.0,146.325,146.557,146.3065,146.5384,39960.0
2021-10-04 12:10:00,157.96,157.96,157.87,157.89,8089.0,146.5291,146.5291,146.4456,146.4642,8089.0
2021-10-04 12:15:00,157.9,157.95,157.82,157.86,22148.0,146.4735,146.5198,146.3993,146.4364,22148.0
2021-10-04 12:20:00,157.83,157.84,157.7,157.7,45507.0,146.4085,146.4178,146.2879,146.2879,45507.0
2021-10-04 12:25:00,157.7,157.8,157.64,157.73,97673.0,146.2879,146.3807,146.2323,146.3158,97673.0
2021-10-04 12:30:00,157.72,157.84,157.69,157.83,41905.0,146.3065,146.4178,146.2787,146.4085,41905.0
2021-10-04 12:35:00,157.83,157.85,157.7,157.73,11093.0,146.4085,146.4271,146.2879,146.3158,11093.0
2021-10-04 12:40:00,157.71,157.71,157.48,157.53,55097.0,146.2972,146.2972,146.0839,146.1302,55097.0
2021-10-04 12:45:00,157.53,157.65,157.48,157.65,57381.0,146.1302,146.2416,146.0839,146.2416,57381.0
2021-10-04 12:50:00,157.69,157.77,157.53,157.76,49055.0,146.2787,146.3529,146.1302,146.3436,49055.0
2021-10-04 12:55:00,157.75,157.82,157.67,157.67,15525.0,146.3343,146.3993,146.2601,146.2601,15525.0
2021-10-04 13:00:00,157.65,157.68,157.42,157.42,44656.0,146.2416,146.2694,146.0282,146.0282,44656.0
2021-10-04 13:05:00,157.42,157.83,157.4,157.77,44368.0,146.0282,146.4085,146.0096,146.3529,44368.0
2021-10-04 13:10:00,157.76,157.92,157.73,157.84,32116.0,146.3436,146.492,146.3158,146.4178,32116.0
2021-10-04 13:15:00,157.89,157.89,157.7,157.78,15625.0,146.4642,146.4642,146.2879,146.3621,15625.0
2021-10-04 13:20:00,157.73,157.85,157.65,157.83,28454.0,146.3158,146.4271,146.2416,146.4085,28454.0
2021-10-04 13:25:00,157.81,157.83,157.58,157.6,40716.0,146.39,146.4085,146.1766,146.1952,40716.0
2021-10-04 13:30:00,157.62,157.79,157.59,157.76,19134.0,146.2137,146.3714,146.1859,146.3436,19134.0
2021-10-04 13:35:00,157.73,157.79,157.69,157.79,14141.0,146.3158,146.3714,146.2787,146.3714,14141.0
2021-10-04 13:40:00,157.78,157.78,157.63,157.73,19841.0,146.3621,146.3621,146.223,146.3158,19841.0
2021-10-04 13:45:00,157.72,157.8,157.64,157.79,15732.0,146.3065,146.3807,146.2323,146.3714,15732.0
2021-10-04 13:50:00,157.79,157.82,157.65,157.69,15745.0,146.3714,146.3993,146.2416,146.2787,15745.0
2021-10-04 13:55:00,157.7,157.7,157.6,157.63,26071.0,146.2879,146.2879,146.1952,146.223,26071.0
2021-10-04 14:00:00,157.64,157.89,157.6,157.67,55857.0,146.2323,146.4642,146.1952,146.2601,55857.0
2021-10-04 14:05:00,157.71,157.79,157.59,157.74,26453.0,146.2972,146.3714,146.1859,146.325,26453.0
2021-10-04 14:10:00,157.71,157.74,157.42,157.47,55610.0,146.2972,146.325,146.0282,146.0746,55610.0
2021-10-04 14:15:00,157.47,157.62,157.45,157.58,18394.0,146.0746,146.2137,146.056,146.1766,18394.0
2021-10-04 14:20:00,157.61,157.81,157.59,157.71,72773.0,146.2045,146.39,146.1859,146.2972,72773.0
2021-10-04 14:25:00,157.66,157.68,157.53,157.64,28755.0,146.2508,146.2694,146.1302,146.2323,28755.0
2021-10-04 14:30:00,157.61,157.67,157.47,157.58,35936.0,146.2045,146.2601,146.0746,146.1766,35936.0
2021-10-04 14:35:00,157.57,157.69,157.49,157.65,26957.0,146.1673,146.2787,146.0931,146.2416,26957.0
2021-10-04 14:40:00,157.62,157.71,157.55,157.67,20539.0,146.2137,146.2972,146.1488,146.2601,20539.0
2021-10-04 14:45:00,157.66,157.79,157.63,157.79,34009.0,146.2508,146.3714,146.223,146.3714,34009.0
2021-10-04 14:50:00,157.78,157.81,157.61,157.68,27353.0,146.3621,146.39,146.2045,146.2694,27353.0
2021-10-04 14:55:00,157.71,157.75,157.64,157.69,35269.0,146.2972,146.3343,146.2323,146.2787,35269.0
2021-10-04 15:00:00,157.72,157.91,157.66,157.88,44066.0,146.3065,146.4827,146.2508,146.4549,44066.0
2021-10-04 15:05:00,157.88,157.94,157.77,157.82,31504.0,146.4549,146.5106,146.3529,146.3993,31504.0
2021-10-04 15:10:00,157.82,157.88,157.66,157.76,61891.0,146.3993,146.4549,146.2508,146.3436,61891.0
2021-10-04 15:15:00,157.74,157.85,157.56,157.59,38298.0,146.325,146.4271,146.1581,146.1859,38298.0
2021-10-04 15:20:00,157.61,157.63,157.47,157.58,83626.0,146.2045,146.223,146.0746,146.1766,83626.0
2021-10-04 15:25:00,157.57,157.72,157.52,157.64,48897.0,146.1673,146.3065,146.121,146.2323,48897.0
2021-10-04 15:30:00,157.62,157.88,157.57,157.8,79107.0,146.2137,146.4549,146.1673,146.3807,79107.0
2021-10-04 15:35:00,157.82,157.85,157.59,157.61,61159.0,146.3993,146.4271,146.1859,146.2045,61159.0
2021-10-04 15:40:00,157.59,158.09,157.59,158.01,142484.0,146.1859,146.6497,146.1859,146.5755,142484.0
2021-10-04 15:45:00,158.03,158.15,157.99,158.0,85607.0,146.5941,146.7054,146.557,146.5662,85607.0
2021-10-04 15:50:00,157.97,157.97,157.44,157.51,111108.0,146.5384,146.5384,146.0468,146.1117,111108.0
2021-10-04 15:55:00,157.51,157.89,157.51,157.79,96729.0,146.1117,146.4642,146.1117,146.3714,96729.0
2021-10-05 09:30:00,158.49,158.51,158.07,158.28,121309.0,147.0208,147.0393,146.6312,146.826,121309.0
2021-10-05 09:35:00,158.28,158.42,157.95,158.18,57372.0,146.826,146.9558,146.5198,146.7332,57372.0
2021-10-05 09:40:00,158.21,158.26,157.87,157.93,53128.0,146.761,146.8074,146.4456,146.5013,53128.0
2021-10-05 09:45:00,157.96,158.33,157.93,158.28,105983.0,146.5291,146.8723,146.5013,146.826,105983.0
2021-10-05 09:50:00,158.3,158.57,158.28,158.48,47223.0,146.8445,147.095,146.826,147.0115,47223.0
2021-10-05 09:55:00,158.55,158.64,158.41,158.46,31606.0,147.0764,147.1599,146.9466,146.9929,31606.0
2021-10-05 10:00:00,158.51,158.87,158.48,158.8,28922.0,147.0393,147.3733,147.0115,147.3083,28922.0
2021-10-05 10:05:00,158.83,159.0,158.76,158.99,13601.0,147.3362,147.4939,147.2712,147.4846,13601.0
2021-10-05 10:10:00,158.99,159.2,158.96,159.2,31585.0,147.4846,147.6794,147.4568,147.6794,31585.0
2021-10-05 10:15:00,159.23,159.33,159.16,159.19,24528.0,147.7072,147.8,147.6423,147.6701,24528.0
2021-10-05 10:20:00,159.21,159.46,159.21,159.39,44661.0,147.6887,147.9206,147.6887,147.8556,44661.0
2021-10-05 10:25:00,159.39,159.62,159.39,159.62,61963.0,147.8556,148.069,147.8556,148.069,61963.0
2021-10-05 10:30:00,159.63,159.78,159.63,159.71,25680.0,148.0783,148.2174,148.0783,148.1525,25680.0
2021-10-05 10:35:00,159.72,159.73,159.44,159.47,25964.0,148.1618,148.171,147.902,147.9299,25964.0
2021-10-05 10:40:00,159.49,159.56,159.46,159.53,26361.0,147.9484,148.0133,147.9206,147.9855,26361.0
2021-10-05 10:45:00,159.54,159.67,159.54,159.62,38728.0,147.9948,148.1154,147.9948,148.069,38728.0
2021-10-05 10:50:00,159.66,159.69,159.58,159.66,18762.0,148.1061,148.1339,148.0319,148.1061,18762.0
2021-10-05 10:55:00,159.66,159.68,159.58,159.68,18584.0,148.1061,148.1247,148.0319,148.1247,18584.0
2021-10-05 11:00:00,159.67,159.74,159.6,159.7,31617.0,148.1154,148.1803,148.0504,148.1432,31617.0
2021-10-05 11:05:00,159.71,159.86,159.71,159.8,14357.0,148.1525,148.2916,148.1525,148.236,14357.0
2021-10-05 11:10:00,159.8,159.84,159.75,159.81,61206.0,148.236,148.2731,148.1896,148.2452,61206.0
2021-10-05 11:15:00,159.82,159.85,159.76,159.8,65615.0,148.2545,148.2824,148.1989,148.236,65615.0
2021-10-05 11:20:00,159.8,159.84,159.74,159.75,17190.0,148.236,148.2731,148.1803,148.1896,17190.0
2021-10-05 11:25:00,159.73,159.75,159.66,159.67,20193.0,148.171,148.1896,148.1061,148.1154,20193.0
2021-10-05 11:30:00,159.66,159.7,159.59,159.68,30154.0,148.1061,148.1432,148.0412,148.1247,30154.0
2021-10-05 11:35:00,159.71,159.74,159.51,159.52,14147.0,148.1525,148.1803,147.967,147.9762,14147.0
2021-10-05 11:40:00,159.5,159.5,159.37,159.39,12151.0,147.9577,147.9577,147.8371,147.8556,12151.0
2021-10-05 11:45:00,159.39,159.42,159.31,159.32,12977.0,147.8556,147.8835,147.7814,147.7907,12977.0
2021-10-05 11:50:00,159.32,159.41,159.32,159.41,10448.0,147.7907,147.8742,147.7907,147.8742,10448.0
2021-10-05 11:55:00,159.43,159.5,159.37,159.5,25859.0,147.8927,147.9577,147.8371,147.9577,25859.0
2021-10-05 12:00:00,159.49,159.5,159.42,159.48,16233.0,147.9484,147.9577,147.8835,147.9391,16233.0
2021-10-05 12:05:00,159.47,159.56,159.44,159.55,14618.0,147.9299,148.0133,147.902,148.0041,14618.0
2021-10-05 12:10:00,159.55,159.59,159.47,159.47,32509.0,148.0041,148.0412,147.9299,147.9299,32509.0
2021-10-05 12:15:00,159.46,159.46,159.24,159.24,20702.0,147.9206,147.9206,147.7165,147.7165,20702.0
2021-10-05 12:20:00,159.23,159.27,159.04,159.04,28852.0,147.7072,147.7443,147.531,147.531,28852.0
2021-10-05 12:25:00,159.04,159.17,159.01,159.14,18997.0,147.531,147.6516,147.5031,147.6237,18997.0
2021-10-05 12:30:00,159.12,159.18,159.04,159.12,15736.0,147.6052,147.6608,147.531,147.6052,15736.0
2021-10-05 12:35:00,159.12,159.14,158.99,159.0,11265.0,147.6052,147.6237,147.4846,147.4939,11265.0
2021-10-05 12:40:00,159.02,159.12,159.0,159.07,14032.0,147.5124,147.6052,147.4939,147.5588,14032.0
2021-10-05 12:45:00,159.09,159.18,159.05,159.16,13143.0,147.5774,147.6608,147.5402,147.6423,13143.0
2021-10-05 12:50:00,159.16,159.19,159.12,159.14,10334.0,147.6423,147.6701,147.6052,147.6237,10334.0
2021-10-05 12:55:00,159.13,159.28,159.13,159.28,15465.0,147.6145,147.7536,147.6145,147.7536,15465.0
2021-10-05 13:00:00,159.27,159.31,159.15,159.25,22425.0,147.7443,147.7814,147.633,147.7258,22425.0
2021-10-05 13:05:00,159.24,159.35,159.23,159.34,15528.0,147.7165,147.8185,147.7072,147.8093,15528.0
2021-10-05 13:10:00,159.34,159.41,159.32,159.33,27656.0,147.8093,147.8742,147.7907,147.8,27656.0
2021-10-05 13:15:00,159.33,159.38,159.28,159.33,13979.0,147.8,147.8464,147.7536,147.8,13979.0
2021-10-05 13:20:00,159.35,159.4,159.32,159.4,9725.0,147.8185,147.8649,147.7907,147.8649,9725.0
2021-10-05 13:25:00,159.4,159.41,159.35,159.37,22345.0,147.8649,147.8742,147.8185,147.8371,22345.0
2021-10-05 13:30:00,159.37,159.46,159.32,159.35,27743.0,147.8371,147.9206,147.7907,147.8185,27743.0
2021-10-05 13:35:00,159.37,159.43,159.32,159.42,46454.0,147.8371,147.8927,147.7907,147.8835,46454.0
2021-10-05 13:40:00,159.43,159.53,159.43,159.52,39994.0,147.8927,147.9855,147.8927,147.9762,39994.0
2021-10-05 13:45:00,159.52,159.53,159.43,159.47,19855.0,147.9762,147.9855,147.8927,147.9299,19855.0
2021-10-05 13:50:00,159.48,159.56,159.43,159.43,24539.0,147.9391,148.0133,147.8927,147.8927,24539.0
2021-10-05 13:55:00,159.43,159.5,159.41,159.5,16173.0,147.8927,147.9577,147.8742,147.9577,16173.0
2021-10-05 14:00:00,159.5,159.63,159.49,159.53,40315.0,147.9577,148.0783,147.9484,147.9855,40315.0
2021-10-05 14:05:00,159.54,159.54,159.44,159.47,37316.0,147.9948,147.9948,147.902,147.9299,37316.0
2021-10-05 14:10:00,159.48,159.54,159.45,159.48,13400.0,147.9391,147.9948,147.9113,147.9391,13400.0
2021-10-05 14:15:00,159.47,159.51,159.43,159.46,16815.0,147.9299,147.967,147.8927,147.9206,16815.0
2021-10-05 14:20:00,159.47,159.49,159.4,159.45,28285.0,147.9299,147.9484,147.8649,147.9113,28285.0
2021-10-05 14:25:00,159.45,159.57,159.44,159.57,16483.0,147.9113,148.0226,147.902,148.0226,16483.0
2021-10-05 14:30:00,159.57,159.66,159.56,159.61,35534.0,148.0226,148.1061,148.0133,148.0597,35534.0
2021-10-05 14:35:00,159.62,159.64,159.51,159.57,21721.0,148.069,148.0875,147.967,148.0226,21721.0
2021-10-05 14:40:00,159.56,159.66,159.53,159.58,30491.0,148.0133,148.1061,147.9855,148.0319,30491.0
2021-10-05 14:45:00,159.59,159.67,159.56,159.62,28928.0,148.0412,148.1154,148.0133,148.069,28928.0
2021-10-05 14:50:00,159.61,159.66,159.59,159.61,21011.0,148.0597,148.1061,148.0412,148.0597,21011.0
2021-10-05 14:55:00,159.62,159.64,159.51,159.53,15059.0,148.069,148.0875,147.967,147.9855,15059.0
2021-10-05 15:00:00,159.53,159.58,159.48,159.53,17250.0,147.9855,148.0319,147.9391,147.9855,17250.0
2021-10-05 15:05:00,159.55,159.57,159.48,159.51,24469.0,148.0041,148.0226,147.9391,147.967,24469.0
2021-10-05 15:10:00,159.51,159.6,159.47,159.59,23781.0,147.967,148.0504,147.9299,148.0412,23781.0
2021-10-05 15:15:00,159.59,159.62,159.5,159.59,17219.0,148.0412,148.069,147.9577,148.0412,17219.0
2021-10-05 15:20:00,159.59,159.59,159.38,159.42,40030.0,148.0412,148.0412,147.8464,147.8835,40030.0
2021-10-05 15:25:00,159.43,159.47,159.36,159.4,32847.0,147.8927,147.9299,147.8278,147.8649,32847.0
2021-10-05 15:30:00,159.39,159.47,159.36,159.46,19318.0,147.8556,147.9299,147.8278,147.9206,19318.0
2021-10-05 15:35:00,159.44,159.54,159.41,159.46,48581.0,147.902,147.9948,147.8742,147.9206,48581.0
2021-10-05 15:40:00,159.45,159.51,159.39,159.41,33439.0,147.9113,147.967,147.8556,147.8742,33439.0
2021-10-05 15:45:00,159.41,159.41,159.25,159.25,32755.0,147.8742,147.8742,147.7258,147.7258,32755.0
2021-10-05 15:50:00,159.27,159.27,159.08,159.09,85740.0,147.7443,147.7443,147.5681,147.5774,85740.0
2021-10-05 15:55:00,159.09,159.13,158.91,158.93,122899.0,147.5774,147.6145,147.4104,147.4289,122899.0
2021-10-06 09:30:00,157.73,158.3,157.59,158.25,219870.0,146.3158,146.8445,146.1859,146.7981,219870.0
2021-10-06 09:35:00,158.27,158.44,158.04,158.07,185747.0,146.8167,146.9744,146.6033,146.6312,185747.0
2021-10-06 09:40:00,158.07,158.18,157.86,158.05,49714.0,146.6312,146.7332,146.4364,146.6126,49714.0
2021-10-06 09:45:00,158.06,158.14,157.75,157.79,46281.0,146.6219,146.6961,146.3343,146.3714,46281.0
2021-10-06 09:50:00,157.77,157.77,157.32,157.45,55882.0,146.3529,146.3529,145.9354,146.056,55882.0
2021-10-06 09:55:00,157.45,157.45,157.23,157.32,53927.0,146.056,146.056,145.852,145.9354,53927.0
2021-10-06 10:00:00,157.29,157.3,156.95,157.06,98788.0,145.9076,145.9169,145.5922,145.6943,98788.0
2021-10-06 10:05:00,157.05,157.24,156.86,157.14,52257.0,145.685,145.8612,145.5087,145.7685,52257.0
2021-10-06 10:10:00,157.12,157.35,156.93,157.31,78754.0,145.7499,145.9633,145.5737,145.9262,78754.0
2021-10-06 10:15:00,157.3,157.3,156.78,156.81,45705.0,145.9169,145.9169,145.4345,145.4623,45705.0
2021-10-06 10:20:00,156.78,157.61,156.78,157.59,109525.0,145.4345,146.2045,145.4345,146.1859,109525.0
2021-10-06 10:25:00,157.59,157.67,157.48,157.48,52040.0,146.1859,146.2601,146.0839,146.0839,52040.0
2021-10-06 10:30:00,157.48,157.8,157.47,157.59,63222.0,146.0839,146.3807,146.0746,146.1859,63222.0
2021-10-06 10:35:00,157.63,157.66,157.3,157.58,40449.0,146.223,146.2508,145.9169,146.1766,40449.0
2021-10-06 10:40:00,157.57,157.6,157.17,157.17,35797.0,146.1673,146.1952,145.7963,145.7963,35797.0
2021-10-06 10:45:00,157.18,157.32,156.97,157.21,69540.0,145.8056,145.9354,145.6108,145.8334,69540.0
2021-10-06 10:50:00,157.2,157.47,157.03,157.46,90726.0,145.8241,146.0746,145.6664,146.0653,90726.0
2021-10-06 10:55:00,157.47,157.53,157.31,157.51,41147.0,146.0746,146.1302,145.9262,146.1117,41147.0
2021-10-06 11:00:00,157.55,157.76,157.43,157.69,32163.0,146.1488,146.3436,146.0375,146.2787,32163.0
2021-10-06 11:05:00,157.68,157.74,157.5,157.6,28903.0,146.2694,146.325,146.1024,146.1952,28903.0
2021-10-06 11:10:00,157.6,157.65,157.38,157.59,38674.0,146.1952,146.2416,145.9911,146.1859,38674.0
2021-10-06 11:15:00,157.55,157.62,157.46,157.55,26168.0,146.1488,146.2137,146.0653,146.1488,26168.0
2021-10-06 11:20:00,157.57,157.57,157.2,157.21,54454.0,146.1673,146.1673,145.8241,145.8334,54454.0
2021-10-06 11:25:00,157.2,157.28,157.12,157.13,76231.0,145.8241,145.8983,145.7499,145.7592,76231.0
2021-10-06 11:30:00,157.17,157.26,156.95,157.01,54335.0,145.7963,145.8798,145.5922,145.6479,54335.0
2021-10-06 11:35:00,157.0,157.18,156.95,157.18,25906.0,145.6386,145.8056,145.5922,145.8056,25906.0
2021-10-06 11:40:00,157.19,157.22,156.96,157.09,44392.0,145.8148,145.8427,145.6015,145.7221,44392.0
2021-10-06 11:45:00,157.1,157.33,157.06,157.25,51164.0,145.7314,145.9447,145.6943,145.8705,51164.0
2021-10-06 11:50:00,157.27,157.53,157.27,157.52,28178.0,145.8891,146.1302,145.8891,146.121,28178.0
2021-10-06 11:55:00,157.51,157.73,157.49,157.71,30043.0,146.1117,146.3158,146.0931,146.2972,30043.0
2021-10-06 12:00:00,157.71,157.76,157.49,157.51,23068.0,146.2972,146.3436,146.0931,146.1117,23068.0
2021-10-06 12:05:00,157.5,157.52,157.17,157.19,39096.0,146.1024,146.121,145.7963,145.8148,39096.0
2021-10-06 12:10:00,157.21,157.25,157.13,157.15,21143.0,145.8334,145.8705,145.7592,145.7777,21143.0
2021-10-06 12:15:00,157.15,157.3,157.08,157.25,38792.0,145.7777,145.9169,145.7128,145.8705,38792.0
2021-10-06 12:20:00,157.25,157.26,157.1,157.23,28610.0,145.8705,145.8798,145.7314,145.852,28610.0
2021-10-06 12:25:00,157.21,157.33,157.02,157.21,55898.0,145.8334,145.9447,145.6571,145.8334,55898.0
2021-10-06 12:30:00,157.21,157.31,157.16,157.31,39295.0,145.8334,145.9262,145.787,145.9262,39295.0
2021-10-06 12:35:00,157.32,157.35,157.2,157.34,35474.0,145.9354,145.9633,145.8241,145.954,35474.0
2021-10-06 12:40:00,157.35,157.54,157.34,157.53,63878.0,145.9633,146.1395,145.954,146.1302,63878.0
2021-10-06 12:45:00,157.53,157.57,157.34,157.38,28693.0,146.1302,146.1673,145.954,145.9911,28693.0
2021-10-06 12:50:00,157.4,157.52,157.39,157.46,27443.0,146.0096,146.121,146.0004,146.0653,27443.0
2021-10-06 12:55:00,157.45,157.62,157.44,157.45,26713.0,146.056,146.2137,146.0468,146.056,26713.0
2021-10-06 13:00:00,157.49,157.56,157.35,157.43,25056.0,146.0931,146.1581,145.9633,146.0375,25056.0
2021-10-06 13:05:00,157.43,157.43,157.2,157.3,52512.0,146.0375,146.0375,145.8241,145.9169,52512.0
2021-10-06 13:10:00,157.29,157.46,157.18,157.45,45808.0,145.9076,146.0653,145.8056,146.056,45808.0
2021-10-06 13:15:00,157.44,157.55,157.42,157.54,29214.0,146.0468,146.1488,146.0282,146.1395,29214.0
2021-10-06 13:20:00,157.54,157.68,157.46,157.62,64817.0,146.1395,146.2694,146.0653,146.2137,64817.0
2021-10-06 13:25:00,157.62,157.81,157.61,157.8,10644.0,146.2137,146.39,146.2045,146.3807,10644.0
2021-10-06 13:30:00,157.81,158.09,157.8,158.09,62359.0,146.39,146.6497,146.3807,146.6497,62359.0
2021-10-06 13:35:00,158.09,158.35,158.04,158.32,45160.0,146.6497,146.8909,146.6033,146.8631,45160.0
2021-10-06 13:40:00,158.3,158.31,158.21,158.25,10717.0,146.8445,146.8538,146.761,146.7981,10717.0
2021-10-06 13:45:00,158.26,158.36,158.26,158.35,36971.0,146.8074,146.9002,146.8074,146.8909,36971.0
2021-10-06 13:50:00,158.33,158.33,158.06,158.06,41985.0,146.8723,146.8723,146.6219,146.6219,41985.0
2021-10-06 13:55:00,158.07,158.31,158.07,158.31,25976.0,146.6312,146.8538,146.6312,146.8538,25976.0
2021-10-06 14:00:00,158.36,158.45,158.17,158.42,63246.0,146.9002,146.9837,146.7239,146.9558,63246.0
2021-10-06 14:05:00,158.46,158.53,158.28,158.53,13020.0,146.9929,147.0579,146.826,147.0579,13020.0
2021-10-06 14:10:00,158.52,158.81,158.52,158.81,59486.0,147.0486,147.3176,147.0486,147.3176,59486.0
2021-10-06 14:15:00,158.8,158.95,158.74,158.95,36083.0,147.3083,147.4475,147.2527,147.4475,36083.0
2021-10-06 14:20:00,158.96,158.96,158.75,158.75,13389.0,147.4568,147.4568,147.262,147.262,13389.0
2021-10-06 14:25:00,158.74,158.86,158.74,158.85,10330.0,147.2527,147.364,147.2527,147.3547,10330.0
2021-10-06 14:30:00,158.86,158.86,158.74,158.82,65017.0,147.364,147.364,147.2527,147.3269,65017.0
2021-10-06 14:35:00,158.84,158.92,158.78,158.91,27701.0,147.3454,147.4197,147.2898,147.4104,27701.0
2021-10-06 14:40:00,158.96,159.07,158.92,159.03,26675.0,147.4568,147.5588,147.4197,147.5217,26675.0
2021-10-06 14:45:00,159.02,159.09,158.94,158.94,33702.0,147.5124,147.5774,147.4382,147.4382,33702.0
2021-10-06 14:50:00,158.95,159.0,158.76,158.91,58773.0,147.4475,147.4939,147.2712,147.4104,58773.0
2021-10-06 14:55:00,158.92,158.95,158.68,158.69,33451.0,147.4197,147.4475,147.197,147.2063,33451.0
2021-10-06 15:00:00,158.68,158.81,158.67,158.68,50648.0,147.197,147.3176,147.1877,147.197,50648.0
2021-10-06 15:05:00,158.68,158.86,158.68,158.76,54783.0,147.197,147.364,147.197,147.2712,54783.0
2021-10-06 15:10:00,158.74,158.94,158.65,158.78,61393.0,147.2527,147.4382,147.1692,147.2898,61393.0
2021-10-06 15:15:00,158.79,158.95,158.79,158.88,53212.0,147.2991,147.4475,147.2991,147.3825,53212.0
2021-10-06 15:20:00,158.88,158.91,158.77,158.89,21787.0,147.3825,147.4104,147.2805,147.3918,21787.0
2021-10-06 15:25:00,158.9,158.98,158.87,158.96,15103.0,147.4011,147.4753,147.3733,147.4568,15103.0
2021-10-06 15:30:00,158.94,159.01,158.84,158.86,33082.0,147.4382,147.5031,147.3454,147.364,33082.0
2021-10-06 15:35:00,158.89,158.91,158.71,158.84,88621.0,147.3918,147.4104,147.2248,147.3454,88621.0
2021-10-06 15:40:00,158.86,159.0,158.84,158.98,52311.0,147.364,147.4939,147.3454,147.4753,52311.0
2021-10-06 15:45:00,158.98,159.19,158.9,159.09,108615.0,147.4753,147.6701,147.4011,147.5774,108615.0
2021-10-06 15:50:00,159.11,159.3,159.11,159.19,137330.0,147.5959,147.7722,147.5959,147.6701,137330.0
2021-10-06 15:55:00,159.18,159.37,159.18,159.3,75829.0,147.6608,147.8371,147.6608,147.7722,75829.0
2021-10-07 09:30:00,160.38,160.92,160.38,160.85,41073.0,148.774,149.2749,148.774,149.21,41073.0
2021-10-07 09:35:00,160.89,161.17,160.87,161.17,49241.0,149.2471,149.5068,149.2285,149.5068,49241.0
2021-10-07 09:40:00,161.18,161.21,160.92,160.92,51142.0,149.5161,149.5439,149.2749,149.2749,51142.0
2021-10-07 09:45:00,160.96,161.07,160.89,160.98,81419.0,149.312,149.4141,149.2471,149.3306,81419.0
2021-10-07 09:50:00,161.01,161.28,161.01,161.15,54868.0,149.3584,149.6089,149.3584,149.4883,54868.0
2021-10-07 09:55:00,161.15,161.39,161.14,161.39,36711.0,149.4883,149.7109,149.479,149.7109,36711.0
2021-10-07 10:00:00,161.42,161.55,161.35,161.55,28853.0,149.7387,149.8593,149.6738,149.8593,28853.0
2021-10-07 10:05:00,161.58,161.59,161.43,161.46,12884.0,149.8872,149.8964,149.748,149.7758,12884.0
2021-10-07 10:10:00,161.5,161.57,161.44,161.55,14638.0,149.8129,149.8779,149.7573,149.8593,14638.0
2021-10-07 10:15:00,161.55,161.68,161.52,161.61,27255.0,149.8593,149.9799,149.8315,149.915,27255.0
2021-10-07 10:20:00,161.63,161.68,161.55,161.56,20639.0,149.9335,149.9799,149.8593,149.8686,20639.0
2021-10-07 10:25:00,161.58,161.68,161.54,161.66,13014.0,149.8872,149.9799,149.8501,149.9614,13014.0
2021-10-07 10:30:00,161.65,161.69,161.58,161.63,22520.0,149.9521,149.9892,149.8872,149.9335,22520.0
2021-10-07 10:35:00,161.63,161.68,161.34,161.34,26384.0,149.9335,149.9799,149.6645,149.6645,26384.0
2021-10-07 10:40:00,161.34,161.54,161.34,161.47,17443.0,149.6645,149.8501,149.6645,149.7851,17443.0
2021-10-07 10:45:00,161.47,161.62,161.44,161.62,13488.0,149.7851,149.9243,149.7573,149.9243,13488.0
2021-10-07 10:50:00,161.61,161.67,161.58,161.65,12039.0,149.915,149.9706,149.8872,149.9521,12039.0
2021-10-07 10:55:00,161.65,161.68,161.57,161.61,26885.0,149.9521,149.9799,149.8779,149.915,26885.0
2021-10-07 11:00:00,161.62,161.63,161.54,161.57,25236.0,149.9243,149.9335,149.8501,149.8779,25236.0
2021-10-07 11:05:00,161.56,161.62,161.55,161.59,9071.0,149.8686,149.9243,149.8593,149.8964,9071.0
2021-10-07 11:10:00,161.6,161.61,161.49,161.49,15339.0,149.9057,149.915,149.8037,149.8037,15339.0
2021-10-07 11:15:00,161.5,161.51,161.33,161.38,40954.0,149.8129,149.8222,149.6553,149.7016,40954.0
2021-10-07 11:20:00,161.4,161.52,161.4,161.52,15732.0,149.7202,149.8315,149.7202,149.8315,15732.0
2021-10-07 11:25:00,161.5,161.55,161.46,161.52,7204.0,149.8129,149.8593,149.7758,149.8315,7204.0
2021-10-07 11:30:00,161.53,161.57,161.49,161.5,14037.0,149.8408,149.8779,149.8037,149.8129,14037.0
2021-10-07 11:35:00,161.5,161.56,161.49,161.54,18566.0,149.8129,149.8686,149.8037,149.8501,18566.0
2021-10-07 11:40:00,161.54,161.62,161.53,161.6,25995.0,149.8501,149.9243,149.8408,149.9057,25995.0
2021-10-07 11:45:00,161.6,161.62,161.55,161.56,12547.0,149.9057,149.9243,149.8593,149.8686,12547.0
2021-10-07 11:50:00,161.56,161.57,161.49,161.53,15121.0,149.8686,149.8779,149.8037,149.8408,15121.0
2021-10-07 11:55:00,161.55,161.62,161.55,161.57,5717.0,149.8593,149.9243,149.8593,149.8779,5717.0
2021-10-07 12:00:00,161.58,161.68,161.58,161.6,15304.0,149.8872,149.9799,149.8872,149.9057,15304.0
2021-10-07 12:05:00,161.61,161.62,161.48,161.5,35081.0,149.915,149.9243,149.7944,149.8129,35081.0
2021-10-07 12:10:00,161.51,161.51,161.43,161.46,11371.0,149.8222,149.8222,149.748,149.7758,11371.0
2021-10-07 12:15:00,161.46,161.53,161.42,161.53,11387.0,149.7758,149.8408,149.7387,149.8408,11387.0
2021-10-07 12:20:00,161.5,161.57,161.5,161.56,3322.0,149.8129,149.8779,149.8129,149.8686,3322.0
2021-10-07 12:25:00,161.54,161.57,161.49,161.5,11350.0,149.8501,149.8779,149.8037,149.8129,11350.0
2021-10-07 12:30:00,161.51,161.55,161.5,161.53,8353.0,149.8222,149.8593,149.8129,149.8408,8353.0
2021-10-07 12:35:00,161.52,161.56,161.51,161.56,12192.0,149.8315,149.8686,149.8222,149.8686,12192.0
2021-10-07 12:40:00,161.56,161.56,161.44,161.48,22228.0,149.8686,149.8686,149.7573,149.7944,22228.0
2021-10-07 12:45:00,161.48,161.48,161.33,161.38,12923.0,149.7944,149.7944,149.6553,149.7016,12923.0
2021-10-07 12:50:00,161.37,161.4,161.32,161.39,9206.0,149.6924,149.7202,149.646,149.7109,9206.0
2021-10-07 12:55:00,161.41,161.49,161.4,161.48,10999.0,149.7295,149.8037,149.7202,149.7944,10999.0
2021-10-07 13:00:00,161.46,161.48,161.42,161.45,19369.0,149.7758,149.7944,149.7387,149.7666,19369.0
2021-10-07 13:05:00,161.45,161.46,161.37,161.42,10517.0,149.7666,149.7758,149.6924,149.7387,10517.0
2021-10-07 13:10:00,161.42,161.42,161.38,161.42,7925.0,149.7387,149.7387,149.7016,149.7387,7925.0
2021-10-07 13:15:00,161.41,161.46,161.4,161.43,6046.0,149.7295,149.7758,149.7202,149.748,6046.0
2021-10-07 13:20:00,161.46,161.46,161.39,161.45,12318.0,149.7758,149.7758,149.7109,149.7666,12318.0
2021-10-07 13:25:00,161.44,161.55,161.44,161.55,21232.0,149.7573,149.8593,149.7573,149.8593,21232.0
2021-10-07 13:30:00,161.55,161.55,161.46,161.5,25452.0,149.8593,149.8593,149.7758,149.8129,25452.0
2021-10-07 13:35:00,161.49,161.52,161.4,161.42,18930.0,149.8037,149.8315,149.7202,149.7387,18930.0
2021-10-07 13:40:00,161.43,161.46,161.43,161.46,21237.0,149.748,149.7758,149.748,149.7758,21237.0
2021-10-07 13:45:00,161.45,161.45,161.36,161.39,4625.0,149.7666,149.7666,149.6831,149.7109,4625.0
2021-10-07 13:50:00,161.38,161.38,161.29,161.36,21610.0,149.7016,149.7016,149.6181,149.6831,21610.0
2021-10-07 13:55:00,161.38,161.39,161.29,161.31,9647.0,149.7016,149.7109,149.6181,149.6367,9647.0
2021-10-07 14:00:00,161.3,161.31,161.09,161.16,16922.0,149.6274,149.6367,149.4326,149.4976,16922.0
2021-10-07 14:05:00,161.15,161.22,161.14,161.19,11003.0,149.4883,149.5532,149.479,149.5254,11003.0
2021-10-07 14:10:00,161.16,161.23,161.13,161.21,6262.0,149.4976,149.5625,149.4697,149.5439,6262.0
2021-10-07 14:15:00,161.2,161.23,161.17,161.19,38488.0,149.5347,149.5625,149.5068,149.5254,38488.0
2021-10-07 14:20:00,161.17,161.22,161.1,161.1,22995.0,149.5068,149.5532,149.4419,149.4419,22995.0
2021-10-07 14:25:00,161.08,161.1,161.04,161.06,8116.0,149.4233,149.4419,149.3862,149.4048,8116.0
2021-10-07 14:30:00,161.06,161.09,161.0,161.04,10882.0,149.4048,149.4326,149.3491,149.3862,10882.0
2021-10-07 14:35:00,161.0,161.02,160.91,160.94,7349.0,149.3491,149.3677,149.2656,149.2935,7349.0
2021-10-07 14:40:00,160.93,160.95,160.84,160.86,12213.0,149.2842,149.3027,149.2007,149.2193,12213.0
2021-10-07 14:45:00,160.85,160.85,160.8,160.83,9082.0,149.21,149.21,149.1636,149.1914,9082.0
2021-10-07 14:50:00,160.83,160.83,160.67,160.74,19836.0,149.1914,149.1914,149.043,149.1079,19836.0
2021-10-07 14:55:00,160.73,160.78,160.65,160.66,10506.0,149.0987,149.1451,149.0245,149.0337,10506.0
2021-10-07 15:00:00,160.65,160.72,160.56,160.68,27204.0,149.0245,149.0894,148.941,149.0523,27204.0
2021-10-07 15:05:00,160.7,160.88,160.7,160.88,29233.0,149.0708,149.2378,149.0708,149.2378,29233.0
2021-10-07 15:10:00,160.87,160.97,160.81,160.97,26362.0,149.2285,149.3213,149.1729,149.3213,26362.0
2021-10-07 15:15:00,160.95,161.02,160.91,161.0,30086.0,149.3027,149.3677,149.2656,149.3491,30086.0
2021-10-07 15:20:00,160.99,161.02,160.95,160.95,14286.0,149.3399,149.3677,149.3027,149.3027,14286.0
2021-10-07 15:25:00,160.94,160.95,160.8,160.88,25639.0,149.2935,149.3027,149.1636,149.2378,25639.0
2021-10-07 15:30:00,160.87,160.9,160.79,160.85,14726.0,149.2285,149.2564,149.1543,149.21,14726.0
2021-10-07 15:35:00,160.86,160.86,160.71,160.71,21237.0,149.2193,149.2193,149.0801,149.0801,21237.0
2021-10-07 15:40:00,160.71,160.8,160.59,160.59,26435.0,149.0801,149.1636,148.9688,148.9688,26435.0
2021-10-07 15:45:00,160.59,160.76,160.54,160.76,30517.0,148.9688,149.1265,148.9224,149.1265,30517.0
2021-10-07 15:50:00,160.76,160.77,160.5,160.68,35750.0,149.1265,149.1358,148.8853,149.0523,35750.0
2021-10-07 15:55:00,160.68,160.68,160.51,160.61,62599.0,149.0523,149.0523,148.8946,148.9874,62599.0
2021-10-08 09:30:00,160.83,161.06,160.5,160.52,47480.0,149.1914,149.4048,148.8853,148.9039,47480.0
2021-10-08 09:35:00,160.49,160.72,160.39,160.72,30236.0,148.876,149.0894,148.7833,149.0894,30236.0
2021-10-08 09:40:00,160.73,160.96,160.59,160.59,46852.0,149.0987,149.312,148.9688,148.9688,46852.0
2021-10-08 09:45:00,160.59,160.84,160.53,160.61,66399.0,148.9688,149.2007,148.9131,148.9874,66399.0
2021-10-08 09:50:00,160.65,160.67,160.4,160.61,37777.0,149.0245,149.043,148.7926,148.9874,37777.0
2021-10-08 09:55:00,160.59,160.89,160.59,160.72,27692.0,148.9688,149.2471,148.9688,149.0894,27692.0
2021-10-08 10:00:00,160.74,161.1,160.74,161.05,40077.0,149.1079,149.4419,149.1079,149.3955,40077.0
2021-10-08 10:05:00,161.09,161.17,161.03,161.09,20010.0,149.4326,149.5068,149.377,149.4326,20010.0
2021-10-08 10:10:00,161.11,161.12,160.96,161.09,10129.0,149.4512,149.4604,149.312,149.4326,10129.0
2021-10-08 10:15:00,161.05,161.05,160.88,160.89,17462.0,149.3955,149.3955,149.2378,149.2471,17462.0
2021-10-08 10:20:00,160.88,160.93,160.75,160.83,12881.0,149.2378,149.2842,149.1172,149.1914,12881.0
2021-10-08 10:25:00,160.84,160.85,160.73,160.74,37392.0,149.2007,149.21,149.0987,149.1079,37392.0
2021-10-08 10:30:00,160.75,160.92,160.7,160.82,24275.0,149.1172,149.2749,149.0708,149.1822,24275.0
2021-10-08 10:35:00,160.83,160.94,160.83,160.85,49973.0,149.1914,149.2935,149.1914,149.21,49973.0
2021-10-08 10:40:00,160.86,160.88,160.68,160.84,31542.0,149.2193,149.2378,149.0523,149.2007,31542.0
2021-10-08 10:45:00,160.86,160.99,160.79,160.94,21660.0,149.2193,149.3399,149.1543,149.2935,21660.0
2021-10-08 10:50:00,160.95,161.03,160.92,161.0,38447.0,149.3027,149.377,149.2749,149.3491,38447.0
2021-10-08 10:55:00,161.0,161.0,160.89,160.91,6875.0,149.3491,149.3491,149.2471,149.2656,6875.0
2021-10-08 11:00:00,160.92,160.95,160.8,160.8,13048.0,149.2749,149.3027,149.1636,149.1636,13048.0
2021-10-08 11:05:00,160.8,160.95,160.78,160.95,11914.0,149.1636,149.3027,149.1451,149.3027,11914.0
2021-10-08 11:10:00,160.96,161.02,160.92,161.01,12578.0,149.312,149.3677,149.2749,149.3584,12578.0
2021-10-08 11:15:00,161.02,161.07,160.97,161.06,7905.0,149.3677,149.4141,149.3213,149.4048,7905.0
2021-10-08 11:20:00,161.08,161.08,160.96,160.99,19902.0,149.4233,149.4233,149.312,149.3399,19902.0
2021-10-08 11:25:00,160.97,161.05,160.93,161.05,19065.0,149.3213,149.3955,149.2842,149.3955,19065.0
2021-10-08 11:30:00,161.04,161.05,160.85,160.88,15589.0,149.3862,149.3955,149.21,149.2378,15589.0
2021-10-08 11:35:00,160.88,160.91,160.79,160.89,21393.0,149.2378,149.2656,149.1543,149.2471,21393.0
2021-10-08 11:40:00,160.88,160.91,160.85,160.87,7751.0,149.2378,149.2656,149.21,149.2285,7751.0
2021-10-08 11:45:00,160.89,160.93,160.83,160.86,20951.0,149.2471,149.2842,149.1914,149.2193,20951.0
2021-10-08 11:50:00,160.88,160.95,160.82,160.87,11465.0,149.2378,149.3027,149.1822,149.2285,11465.0
2021-10-08 11:55:00,160.88,160.88,160.75,160.77,9900.0,149.2378,149.2378,149.1172,149.1358,9900.0
2021-10-08 12:00:00,160.79,160.82,160.71,160.79,22526.0,149.1543,149.1822,149.0801,149.1543,22526.0
2021-10-08 12:05:00,160.79,160.81,160.76,160.77,12318.0,149.1543,149.1729,149.1265,149.1358,12318.0
2021-10-08 12:10:00,160.78,160.79,160.7,160.79,9374.0,149.1451,149.1543,149.0708,149.1543,9374.0
2021-10-08 12:15:00,160.77,160.77,160.66,160.66,11873.0,149.1358,149.1358,149.0337,149.0337,11873.0
2021-10-08 12:20:00,160.68,160.7,160.62,160.63,13180.0,149.0523,149.0708,148.9966,149.0059,13180.0
2021-10-08 12:25:00,160.62,160.62,160.5,160.51,44008.0,148.9966,148.9966,148.8853,148.8946,44008.0
2021-10-08 12:30:00,160.52,160.57,160.49,160.56,11660.0,148.9039,148.9502,148.876,148.941,11660.0
2021-10-08 12:35:00,160.57,160.66,160.57,160.66,9520.0,148.9502,149.0337,148.9502,149.0337,9520.0
2021-10-08 12:40:00,160.66,160.72,160.65,160.69,31591.0,149.0337,149.0894,149.0245,149.0616,31591.0
2021-10-08 12:45:00,160.67,160.68,160.61,160.64,35437.0,149.043,149.0523,148.9874,149.0152,35437.0
2021-10-08 12:50:00,160.63,160.72,160.63,160.71,18270.0,149.0059,149.0894,149.0059,149.0801,18270.0
2021-10-08 12:55:00,160.72,160.75,160.63,160.64,18027.0,149.0894,149.1172,149.0059,149.0152,18027.0
2021-10-08 13:00:00,160.64,160.7,160.63,160.64,12500.0,149.0152,149.0708,149.0059,149.0152,12500.0
2021-10-08 13:05:00,160.65,160.65,160.57,160.57,15555.0,149.0245,149.0245,148.9502,148.9502,15555.0
2021-10-08 13:10:00,160.56,160.68,160.55,160.64,11269.0,148.941,149.0523,148.9317,149.0152,11269.0
2021-10-08 13:15:00,160.61,160.61,160.36,160.36,40623.0,148.9874,148.9874,148.7554,148.7554,40623.0
2021-10-08 13:20:00,160.34,160.41,160.33,160.37,9195.0,148.7369,148.8018,148.7276,148.7647,9195.0
2021-10-08 13:25:00,160.37,160.46,160.37,160.43,4315.0,148.7647,148.8482,148.7647,148.8204,4315.0
2021-10-08 13:30:00,160.41,160.52,160.39,160.52,16263.0,148.8018,148.9039,148.7833,148.9039,16263.0
2021-10-08 13:35:00,160.51,160.52,160.41,160.41,13056.0,148.8946,148.9039,148.8018,148.8018,13056.0
2021-10-08 13:40:00,160.41,160.43,160.36,160.37,5607.0,148.8018,148.8204,148.7554,148.7647,5607.0
2021-10-08 13:45:00,160.38,160.47,160.36,160.47,6025.0,148.774,148.8575,148.7554,148.8575,6025.0
2021-10-08 13:50:00,160.46,160.49,160.45,160.49,6919.0,148.8482,148.876,148.8389,148.876,6919.0
2021-10-08 13:55:00,160.49,160.61,160.49,160.6,17957.0,148.876,148.9874,148.876,148.9781,17957.0
2021-10-08 14:00:00,160.6,160.75,160.57,160.72,11243.0,148.9781,149.1172,148.9502,149.0894,11243.0
2021-10-08 14:05:00,160.72,160.79,160.72,160.77,4249.0,149.0894,149.1543,149.0894,149.1358,4249.0
2021-10-08 14:10:00,160.77,160.79,160.74,160.76,25394.0,149.1358,149.1543,149.1079,149.1265,25394.0
2021-10-08 14:15:00,160.75,160.86,160.72,160.83,10687.0,149.1172,149.2193,149.0894,149.1914,10687.0
2021-10-08 14:20:00,160.82,160.9,160.81,160.86,9681.0,149.1822,149.2564,149.1729,149.2193,9681.0
2021-10-08 14:25:00,160.88,160.98,160.87,160.98,9371.0,149.2378,149.3306,149.2285,149.3306,9371.0
2021-10-08 14:30:00,160.98,161.02,160.96,160.97,10098.0,149.3306,149.3677,149.312,149.3213,10098.0
2021-10-08 14:35:00,160.97,160.97,160.87,160.89,9695.0,149.3213,149.3213,149.2285,149.2471,9695.0
2021-10-08 14:40:00,160.91,160.91,160.87,160.87,12100.0,149.2656,149.2656,149.2285,149.2285,12100.0
2021-10-08 14:45:00,160.9,160.9,160.83,160.87,11306.0,149.2564,149.2564,149.1914,149.2285,11306.0
2021-10-08 14:50:00,160.87,160.92,160.84,160.84,7532.0,149.2285,149.2749,149.2007,149.2007,7532.0
2021-10-08 14:55:00,160.84,160.9,160.83,160.84,11785.0,149.2007,149.2564,149.1914,149.2007,11785.0
2021-10-08 15:00:00,160.86,160.9,160.83,160.88,34867.0,149.2193,149.2564,149.1914,149.2378,34867.0
2021-10-08 15:05:00,160.88,160.94,160.85,160.9,18982.0,149.2378,149.2935,149.21,149.2564,18982.0
2021-10-08 15:10:00,160.91,160.98,160.89,160.96,51458.0,149.2656,149.3306,149.2471,149.312,51458.0
2021-10-08 15:15:00,160.95,160.95,160.86,160.94,15346.0,149.3027,149.3027,149.2193,149.2935,15346.0
2021-10-08 15:20:00,160.93,160.96,160.86,160.89,30553.0,149.2842,149.312,149.2193,149.2471,30553.0
2021-10-08 15:25:00,160.91,160.92,160.88,160.9,11677.0,149.2656,149.2749,149.2378,149.2564,11677.0
2021-10-08 15:30:00,160.92,160.93,160.83,160.88,23860.0,149.2749,149.2842,149.1914,149.2378,23860.0
2021-10-08 15:35:00,160.86,160.88,160.66,160.69,37692.0,149.2193,149.2378,149.0337,149.0616,37692.0
2021-10-08 15:40:00,160.69,160.75,160.6,160.61,24916.0,149.0616,149.1172,148.9781,148.9874,24916.0
2021-10-08 15:45:00,160.6,160.68,160.57,160.58,33973.0,148.9781,149.0523,148.9502,148.9595,33973.0
2021-10-08 15:50:00,160.56,160.64,160.46,160.56,50675.0,148.941,149.0152,148.8482,148.941,50675.0
2021-10-08 15:55:00,160.57,160.65,160.51,160.53,79826.0,148.9502,149.0245,148.8946,148.9131,79826.0
2021-10-11 09:30:00,160.59,160.76,160.45,160.47,46235.0,148.9688,149.1265,148.8389,148.8575,46235.0
2021-10-11 09:35:00,160.46,160.62,160.34,160.43,45564.0,148.8482,148.9966,148.7369,148.8204,45564.0
2021-10-11 09:40:00,160.46,160.74,160.44,160.68,64743.0,148.8482,149.1079,148.8297,149.0523,64743.0
2021-10-11 09:45:00,160.69,160.78,160.62,160.7,29199.0,149.0616,149.1451,148.9966,149.0708,29199.0
2021-10-11 09:50:00,160.7,161.05,160.7,161.03,34432.0,149.0708,149.3955,149.0708,149.377,34432.0
2021-10-11 09:55:00,161.04,161.14,160.99,161.1,6100.0,149.3862,149.479,149.3399,149.4419,6100.0
2021-10-11 10:00:00,161.14,161.19,161.08,161.11,9070.0,149.479,149.5254,149.4233,149.4512,9070.0
2021-10-11 10:05:00,161.11,161.19,161.06,161.09,8889.0,149.4512,149.5254,149.4048,149.4326,8889.0
2021-10-11 10:10:00,161.07,161.25,161.07,161.13,29230.0,149.4141,149.581,149.4141,149.4697,29230.0
2021-10-11 10:15:00,161.13,161.26,161.12,161.26,9618.0,149.4697,149.5903,149.4604,149.5903,9618.0
2021-10-11 10:20:00,161.28,161.33,161.2,161.33,10901.0,149.6089,149.6553,149.5347,149.6553,10901.0
2021-10-11 10:25:00,161.32,161.35,161.27,161.35,7048.0,149.646,149.6738,149.5996,149.6738,7048.0
2021-10-11 10:30:00,161.35,161.35,161.29,161.34,6548.0,149.6738,149.6738,149.6181,149.6645,6548.0
2021-10-11 10:35:00,161.33,161.36,161.3,161.33,10142.0,149.6553,149.6831,149.6274,149.6553,10142.0
2021-10-11 10:40:00,161.34,161.35,161.22,161.28,18893.0,149.6645,149.6738,149.5532,149.6089,18893.0
2021-10-11 10:45:00,161.3,161.32,161.25,161.29,10743.0,149.6274,149.646,149.581,149.6181,10743.0
2021-10-11 10:50:00,161.31,161.39,161.29,161.36,21489.0,149.6367,149.7109,149.6181,149.6831,21489.0
2021-10-11 10:55:00,161.37,161.37,161.23,161.23,7188.0,149.6924,149.6924,149.5625,149.5625,7188.0
2021-10-11 11:00:00,161.2,161.22,161.13,161.17,11842.0,149.5347,149.5532,149.4697,149.5068,11842.0
2021-10-11 11:05:00,161.16,161.2,161.14,161.17,8911.0,149.4976,149.5347,149.479,149.5068,8911.0
2021-10-11 11:10:00,161.17,161.17,161.09,161.09,8414.0,149.5068,149.5068,149.4326,149.4326,8414.0
2021-10-11 11:15:00,161.09,161.1,160.97,160.97,24060.0,149.4326,149.4419,149.3213,149.3213,24060.0
2021-10-11 11:20:00,160.98,161.06,160.96,161.06,11920.0,149.3306,149.4048,149.312,149.4048,11920.0
2021-10-11 11:25:00,161.06,161.09,160.98,161.05,50921.0,149.4048,149.4326,149.3306,149.3955,50921.0
2021-10-11 11:30:00,161.05,161.13,161.03,161.12,9861.0,149.3955,149.4697,149.377,149.4604,9861.0
2021-10-11 11:35:00,161.13,161.31,161.11,161.29,8846.0,149.4697,149.6367,149.4512,149.6181,8846.0
2021-10-11 11:40:00,161.29,161.36,161.29,161.34,8967.0,149.6181,149.6831,149.6181,149.6645,8967.0
2021-10-11 11:45:00,161.34,161.36,161.23,161.24,12820.0,149.6645,149.6831,149.5625,149.5718,12820.0
2021-10-11 11:50:00,161.25,161.25,161.17,161.21,19574.0,149.581,149.581,149.5068,149.5439,19574.0
2021-10-11 11:55:00,161.19,161.21,161.18,161.19,9070.0,149.5254,149.5439,149.5161,149.5254,9070.0
2021-10-11 12:00:00,161.19,161.22,160.96,160.97,7609.0,149.5254,149.5532,149.312,149.3213,7609.0
2021-10-11 12:05:00,160.98,160.98,160.83,160.9,41688.0,149.3306,149.3306,149.1914,149.2564,41688.0
2021-10-11 12:10:00,160.9,160.92,160.68,160.69,17454.0,149.2564,149.2749,149.0523,149.0616,17454.0
2021-10-11 12:15:00,160.63,160.65,160.57,160.57,14380.0,149.0059,149.0245,148.9502,148.9502,14380.0
2021-10-11 12:20:00,160.57,160.67,160.56,160.67,11289.0,148.9502,149.043,148.941,149.043,11289.0
2021-10-11 12:25:00,160.67,160.69,160.63,160.69,4854.0,149.043,149.0616,149.0059,149.0616,4854.0
2021-10-11 12:30:00,160.69,160.72,160.67,160.7,6978.0,149.0616,149.0894,149.043,149.0708,6978.0
2021-10-11 12:35:00,160.66,160.68,160.57,160.58,4057.0,149.0337,149.0523,148.9502,148.9595,4057.0
2021-10-11 12:40:00,160.56,160.59,160.47,160.5,4190.0,148.941,148.9688,148.8575,148.8853,4190.0
2021-10-11 12:45:00,160.49,160.58,160.49,160.55,7369.0,148.876,148.9595,148.876,148.9317,7369.0
2021-10-11 12:50:00,160.5,160.5,160.32,160.39,12940.0,148.8853,148.8853,148.7183,148.7833,12940.0
2021-10-11 12:55:00,160.39,160.46,160.32,160.36,7596.0,148.7833,148.8482,148.7183,148.7554,7596.0
2021-10-11 13:00:00,160.35,160.35,160.13,160.15,18032.0,148.7462,148.7462,148.5421,148.5606,18032.0
2021-10-11 13:05:00,160.17,160.17,160.01,160.11,30110.0,148.5792,148.5792,148.4308,148.5235,30110.0
2021-10-11 13:10:00,160.12,160.24,160.11,160.21,7565.0,148.5328,148.6441,148.5235,148.6163,7565.0
2021-10-11 13:15:00,160.21,160.24,160.17,160.21,6849.0,148.6163,148.6441,148.5792,148.6163,6849.0
2021-10-11 13:20:00,160.2,160.2,159.95,159.97,22030.0,148.607,148.607,148.3751,148.3937,22030.0
2021-10-11 13:25:00,159.92,159.92,159.81,159.87,6478.0,148.3473,148.3473,148.2452,148.3009,6478.0
2021-10-11 13:30:00,159.88,159.89,159.81,159.87,85257.0,148.3102,148.3195,148.2452,148.3009,85257.0
2021-10-11 13:35:00,159.88,159.98,159.86,159.93,11525.0,148.3102,148.4029,148.2916,148.3566,11525.0
2021-10-11 13:40:00,159.93,160.02,159.92,160.02,24758.0,148.3566,148.44,148.3473,148.44,24758.0
2021-10-11 13:45:00,159.98,159.98,159.68,159.76,14544.0,148.4029,148.4029,148.1247,148.1989,14544.0
2021-10-11 13:50:00,159.73,159.87,159.7,159.87,9550.0,148.171,148.3009,148.1432,148.3009,9550.0
2021-10-11 13:55:00,159.86,159.87,159.77,159.83,6379.0,148.2916,148.3009,148.2081,148.2638,6379.0
2021-10-11 14:00:00,159.84,159.88,159.8,159.87,5880.0,148.2731,148.3102,148.236,148.3009,5880.0
2021-10-11 14:05:00,159.86,159.98,159.85,159.98,13106.0,148.2916,148.4029,148.2824,148.4029,13106.0
2021-10-11 14:10:00,159.98,160.04,159.97,160.02,36891.0,148.4029,148.4586,148.3937,148.44,36891.0
2021-10-11 14:15:00,160.02,160.09,159.93,159.94,28643.0,148.44,148.505,148.3566,148.3658,28643.0
2021-10-11 14:20:00,159.93,159.94,159.77,159.77,31043.0,148.3566,148.3658,148.2081,148.2081,31043.0
2021-10-11 14:25:00,159.75,159.78,159.68,159.76,18099.0,148.1896,148.2174,148.1247,148.1989,18099.0
2021-10-11 14:30:00,159.75,159.84,159.74,159.84,7988.0,148.1896,148.2731,148.1803,148.2731,7988.0
2021-10-11 14:35:00,159.78,159.79,159.71,159.71,11585.0,148.2174,148.2267,148.1525,148.1525,11585.0
2021-10-11 14:40:00,159.72,159.86,159.72,159.83,8199.0,148.1618,148.2916,148.1618,148.2638,8199.0
2021-10-11 14:45:00,159.83,159.94,159.82,159.89,6622.0,148.2638,148.3658,148.2545,148.3195,6622.0
2021-10-11 14:50:00,159.89,159.9,159.74,159.83,11692.0,148.3195,148.3287,148.1803,148.2638,11692.0
2021-10-11 14:55:00,159.83,159.98,159.83,159.93,32975.0,148.2638,148.4029,148.2638,148.3566,32975.0
2021-10-11 15:00:00,159.92,159.99,159.91,159.96,15197.0,148.3473,148.4122,148.338,148.3844,15197.0
2021-10-11 15:05:00,159.95,159.95,159.74,159.82,9444.0,148.3751,148.3751,148.1803,148.2545,9444.0
2021-10-11 15:10:00,159.81,159.92,159.78,159.92,14974.0,148.2452,148.3473,148.2174,148.3473,14974.0
2021-10-11 15:15:00,159.89,159.9,159.81,159.85,5907.0,148.3195,148.3287,148.2452,148.2824,5907.0
2021-10-11 15:20:00,159.86,159.86,159.74,159.74,13919.0,148.2916,148.2916,148.1803,148.1803,13919.0
2021-10-11 15:25:00,159.8,159.85,159.65,159.65,12469.0,148.236,148.2824,148.0968,148.0968,12469.0
2021-10-11 15:30:00,159.65,159.78,159.65,159.67,29763.0,148.0968,148.2174,148.0968,148.1154,29763.0
2021-10-11 15:35:00,159.66,159.7,159.6,159.65,13687.0,148.1061,148.1432,148.0504,148.0968,13687.0
2021-10-11 15:40:00,159.65,159.65,159.53,159.55,27234.0,148.0968,148.0968,147.9855,148.0041,27234.0
2021-10-11 15:45:00,159.56,159.57,159.46,159.49,32788.0,148.0133,148.0226,147.9206,147.9484,32788.0
2021-10-11 15:50:00,159.49,159.49,159.33,159.4,70680.0,147.9484,147.9484,147.8,147.8649,70680.0
2021-10-11 15:55:00,159.39,159.4,159.25,159.26,30732.0,147.8556,147.8649,147.7258,147.735,30732.0
2021-10-12 09:30:00,159.28,159.62,159.14,159.16,38187.0,147.7536,148.069,147.6237,147.6423,38187.0
2021-10-12 09:35:00,159.14,159.49,159.13,159.44,25074.0,147.6237,147.9484,147.6145,147.902,25074.0
2021-10-12 09:40:00,159.36,159.55,159.1,159.14,105856.0,147.8278,148.0041,147.5866,147.6237,105856.0
2021-10-12 09:45:00,159.13,159.15,158.91,159.09,125539.0,147.6145,147.633,147.4104,147.5774,125539.0
2021-10-12 09:50:00,159.05,159.65,159.05,159.53,24226.0,147.5402,148.0968,147.5402,147.9855,24226.0
2021-10-12 09:55:00,159.53,159.62,159.32,159.32,13829.0,147.9855,148.069,147.7907,147.7907,13829.0
2021-10-12 10:00:00,159.31,159.5,159.08,159.16,63737.0,147.7814,147.9577,147.5681,147.6423,63737.0
2021-10-12 10:05:00,159.19,159.36,159.05,159.08,33432.0,147.6701,147.8278,147.5402,147.5681,33432.0
2021-10-12 10:10:00,159.1,159.29,159.09,159.26,7987.0,147.5866,147.7629,147.5774,147.735,7987.0
2021-10-12 10:15:00,159.26,159.51,158.96,159.11,24689.0,147.735,147.967,147.4568,147.5959,24689.0
2021-10-12 10:20:00,159.13,159.22,159.05,159.05,9855.0,147.6145,147.6979,147.5402,147.5402,9855.0
2021-10-12 10:25:00,159.01,159.29,159.0,159.28,13943.0,147.5031,147.7629,147.4939,147.7536,13943.0
2021-10-12 10:30:00,159.28,159.39,159.14,159.32,15630.0,147.7536,147.8556,147.6237,147.7907,15630.0
2021-10-12 10:35:00,159.3,159.55,159.26,159.52,25686.0,147.7722,148.0041,147.735,147.9762,25686.0
2021-10-12 10:40:00,159.49,159.6,159.4,159.41,6322.0,147.9484,148.0504,147.8649,147.8742,6322.0
2021-10-12 10:45:00,159.45,159.57,159.43,159.51,29088.0,147.9113,148.0226,147.8927,147.967,29088.0
2021-10-12 10:50:00,159.5,159.58,159.35,159.42,28557.0,147.9577,148.0319,147.8185,147.8835,28557.0
2021-10-12 10:55:00,159.44,159.51,159.32,159.35,11900.0,147.902,147.967,147.7907,147.8185,11900.0
2021-10-12 11:00:00,159.36,159.64,159.36,159.44,23241.0,147.8278,148.0875,147.8278,147.902,23241.0
2021-10-12 11:05:00,159.45,159.74,159.42,159.67,22332.0,147.9113,148.1803,147.8835,148.1154,22332.0
2021-10-12 11:10:00,159.66,159.7,159.47,159.47,15298.0,148.1061,148.1432,147.9299,147.9299,15298.0
2021-10-12 11:15:00,159.51,159.54,159.38,159.48,11531.0,147.967,147.9948,147.8464,147.9391,11531.0
2021-10-12 11:20:00,159.47,159.6,159.45,159.59,12286.0,147.9299,148.0504,147.9113,148.0412,12286.0
2021-10-12 11:25:00,159.57,159.58,159.48,159.52,10081.0,148.0226,148.0319,147.9391,147.9762,10081.0
2021-10-12 11:30:00,159.52,159.56,159.39,159.39,9946.0,147.9762,148.0133,147.8556,147.8556,9946.0
2021-10-12 11:35:00,159.42,159.48,159.34,159.39,16698.0,147.8835,147.9391,147.8093,147.8556,16698.0
2021-10-12 11:40:00,159.36,159.44,159.36,159.41,19053.0,147.8278,147.902,147.8278,147.8742,19053.0
2021-10-12 11:45:00,159.41,159.47,159.36,159.46,13563.0,147.8742,147.9299,147.8278,147.9206,13563.0
2021-10-12 11:50:00,159.46,159.54,159.43,159.54,70302.0,147.9206,147.9948,147.8927,147.9948,70302.0
2021-10-12 11:55:00,159.53,159.62,159.49,159.61,28022.0,147.9855,148.069,147.9484,148.0597,28022.0
2021-10-12 12:00:00,159.62,159.79,159.61,159.78,21121.0,148.069,148.2267,148.0597,148.2174,21121.0
2021-10-12 12:05:00,159.79,159.82,159.75,159.79,16219.0,148.2267,148.2545,148.1896,148.2267,16219.0
2021-10-12 12:10:00,159.83,159.86,159.72,159.73,4428.0,148.2638,148.2916,148.1618,148.171,4428.0
2021-10-12 12:15:00,159.75,159.76,159.58,159.58,10473.0,148.1896,148.1989,148.0319,148.0319,10473.0
2021-10-12 12:20:00,159.56,159.61,159.56,159.6,10861.0,148.0133,148.0597,148.0133,148.0504,10861.0
2021-10-12 12:25:00,159.61,159.61,159.5,159.51,12612.0,148.0597,148.0597,147.9577,147.967,12612.0
2021-10-12 12:30:00,159.51,159.54,159.28,159.28,38469.0,147.967,147.9948,147.7536,147.7536,38469.0
2021-10-12 12:35:00,159.29,159.29,159.14,159.21,6350.0,147.7629,147.7629,147.6237,147.6887,6350.0
2021-10-12 12:40:00,159.24,159.3,159.2,159.3,21441.0,147.7165,147.7722,147.6794,147.7722,21441.0
2021-10-12 12:45:00,159.29,159.29,159.2,159.23,9967.0,147.7629,147.7629,147.6794,147.7072,9967.0
2021-10-12 12:50:00,159.24,159.28,159.22,159.22,4891.0,147.7165,147.7536,147.6979,147.6979,4891.0
2021-10-12 12:55:00,159.18,159.25,159.17,159.22,7051.0,147.6608,147.7258,147.6516,147.6979,7051.0
2021-10-12 13:00:00,159.25,159.25,159.14,159.2,13862.0,147.7258,147.7258,147.6237,147.6794,13862.0
2021-10-12 13:05:00,159.19,159.23,159.11,159.15,25947.0,147.6701,147.7072,147.5959,147.633,25947.0
2021-10-12 13:10:00,159.14,159.29,159.14,159.28,9359.0,147.6237,147.7629,147.6237,147.7536,9359.0
2021-10-12 13:15:00,159.28,159.29,159.23,159.27,13933.0,147.7536,147.7629,147.7072,147.7443,13933.0
2021-10-12 13:20:00,159.27,159.3,159.15,159.15,19639.0,147.7443,147.7722,147.633,147.633,19639.0
2021-10-12 13:25:00,159.15,159.33,159.14,159.28,31866.0,147.633,147.8,147.6237,147.7536,31866.0
2021-10-12 13:30:00,159.26,159.35,159.23,159.35,12523.0,147.735,147.8185,147.7072,147.8185,12523.0
2021-10-12 13:35:00,159.34,159.39,159.3,159.36,19519.0,147.8093,147.8556,147.7722,147.8278,19519.0
2021-10-12 13:40:00,159.37,159.49,159.37,159.45,14437.0,147.8371,147.9484,147.8371,147.9113,14437.0
2021-10-12 13:45:00,159.46,159.5,159.39,159.45,47473.0,147.9206,147.9577,147.8556,147.9113,47473.0
2021-10-12 13:50:00,159.45,159.48,159.23,159.25,49433.0,147.9113,147.9391,147.7072,147.7258,49433.0
2021-10-12 13:55:00,159.25,159.31,159.22,159.28,46775.0,147.7258,147.7814,147.6979,147.7536,46775.0
2021-10-12 14:00:00,159.25,159.33,159.22,159.33,27707.0,147.7258,147.8,147.6979,147.8,27707.0
2021-10-12 14:05:00,159.32,159.36,159.26,159.32,10933.0,147.7907,147.8278,147.735,147.7907,10933.0
2021-10-12 14:10:00,159.32,159.42,159.3,159.42,20895.0,147.7907,147.8835,147.7722,147.8835,20895.0
2021-10-12 14:15:00,159.41,159.62,159.41,159.49,44513.0,147.8742,148.069,147.8742,147.9484,44513.0
2021-10-12 14:20:00,159.48,159.53,159.41,159.41,21685.0,147.9391,147.9855,147.8742,147.8742,21685.0
2021-10-12 14:25:00,159.42,159.45,159.38,159.38,7731.0,147.8835,147.9113,147.8464,147.8464,7731.0
2021-10-12 14:30:00,159.44,159.44,159.37,159.41,7115.0,147.902,147.902,147.8371,147.8742,7115.0
2021-10-12 14:35:00,159.43,159.46,159.31,159.33,35004.0,147.8927,147.9206,147.7814,147.8,35004.0
2021-10-12 14:40:00,159.31,159.37,159.31,159.36,5255.0,147.7814,147.8371,147.7814,147.8278,5255.0
2021-10-12 14:45:00,159.36,159.37,159.29,159.33,17971.0,147.8278,147.8371,147.7629,147.8,17971.0
2021-10-12 14:50:00,159.34,159.43,159.32,159.41,11943.0,147.8093,147.8927,147.7907,147.8742,11943.0
2021-10-12 14:55:00,159.42,159.44,159.23,159.24,55743.0,147.8835,147.902,147.7072,147.7165,55743.0
2021-10-12 15:00:00,159.24,159.27,159.12,159.17,44744.0,147.7165,147.7443,147.6052,147.6516,44744.0
2021-10-12 15:05:00,159.16,159.22,159.1,159.2,25389.0,147.6423,147.6979,147.5866,147.6794,25389.0
2021-10-12 15:10:00,159.17,159.28,159.17,159.21,21074.0,147.6516,147.7536,147.6516,147.6887,21074.0
2021-10-12 15:15:00,159.18,159.19,159.03,159.16,40077.0,147.6608,147.6701,147.5217,147.6423,40077.0
2021-10-12 15:20:00,159.12,159.2,159.04,159.17,49975.0,147.6052,147.6794,147.531,147.6516,49975.0
2021-10-12 15:25:00,159.15,159.19,159.07,159.16,30744.0,147.633,147.6701,147.5588,147.6423,30744.0
2021-10-12 15:30:00,159.13,159.16,159.07,159.14,14377.0,147.6145,147.6423,147.5588,147.6237,14377.0
2021-10-12 15:35:00,159.14,159.16,159.07,159.09,17370.0,147.6237,147.6423,147.5588,147.5774,17370.0
2021-10-12 15:40:00,159.07,159.08,158.75,158.77,69265.0,147.5588,147.5681,147.262,147.2805,69265.0
2021-10-12 15:45:00,158.75,158.77,158.66,158.74,28768.0,147.262,147.2805,147.1785,147.2527,28768.0
2021-10-12 15:50:00,158.74,158.77,158.64,158.76,86474.0,147.2527,147.2805,147.1599,147.2712,86474.0
2021-10-12 15:55:00,158.75,159.09,158.75,159.02,45663.0,147.262,147.5774,147.262,147.5124,45663.0
2021-10-13 09:30:00,159.1,159.18,158.96,158.98,46438.0,147.5866,147.6608,147.4568,147.4753,46438.0
2021-10-13 09:35:00,158.98,159.16,158.89,159.09,98243.0,147.4753,147.6423,147.3918,147.5774,98243.0
2021-10-13 09:40:00,159.08,159.1,158.77,158.82,63508.0,147.5681,147.5866,147.2805,147.3269,63508.0
2021-10-13 09:45:00,158.81,158.84,158.44,158.44,36441.0,147.3176,147.3454,146.9744,146.9744,36441.0
2021-10-13 09:50:00,158.4,158.47,158.21,158.21,16933.0,146.9373,147.0022,146.761,146.761,16933.0
2021-10-13 09:55:00,158.2,158.38,158.15,158.25,30929.0,146.7518,146.9187,146.7054,146.7981,30929.0
2021-10-13 10:00:00,158.23,158.27,157.99,158.13,18524.0,146.7796,146.8167,146.557,146.6868,18524.0
2021-10-13 10:05:00,158.09,158.14,158.02,158.02,14209.0,146.6497,146.6961,146.5848,146.5848,14209.0
2021-10-13 10:10:00,158.03,158.06,157.62,157.7,33472.0,146.5941,146.6219,146.2137,146.2879,33472.0
2021-10-13 10:15:00,157.68,157.98,157.63,157.98,21318.0,146.2694,146.5477,146.223,146.5477,21318.0
2021-10-13 10:20:00,157.93,157.95,157.75,157.92,27356.0,146.5013,146.5198,146.3343,146.492,27356.0
2021-10-13 10:25:00,157.93,158.05,157.82,157.88,39544.0,146.5013,146.6126,146.3993,146.4549,39544.0
2021-10-13 10:30:00,157.93,158.24,157.88,158.23,19315.0,146.5013,146.7889,146.4549,146.7796,19315.0
2021-10-13 10:35:00,158.22,158.29,158.07,158.15,29054.0,146.7703,146.8352,146.6312,146.7054,29054.0
2021-10-13 10:40:00,158.11,158.38,158.08,158.35,9485.0,146.6683,146.9187,146.6404,146.8909,9485.0
2021-10-13 10:45:00,158.38,158.41,158.27,158.33,20923.0,146.9187,146.9466,146.8167,146.8723,20923.0
2021-10-13 10:50:00,158.33,158.38,158.29,158.32,36250.0,146.8723,146.9187,146.8352,146.8631,36250.0
2021-10-13 10:55:00,158.3,158.39,158.27,158.32,7901.0,146.8445,146.928,146.8167,146.8631,7901.0
2021-10-13 11:00:00,158.34,158.51,158.33,158.49,7555.0,146.8816,147.0393,146.8723,147.0208,7555.0
2021-10-13 11:05:00,158.49,158.56,158.47,158.51,11232.0,147.0208,147.0857,147.0022,147.0393,11232.0
2021-10-13 11:10:00,158.47,158.56,158.46,158.55,23702.0,147.0022,147.0857,146.9929,147.0764,23702.0
2021-10-13 11:15:00,158.53,158.59,158.47,158.51,10424.0,147.0579,147.1135,147.0022,147.0393,10424.0
2021-10-13 11:20:00,158.51,158.56,158.4,158.42,14708.0,147.0393,147.0857,146.9373,146.9558,14708.0
2021-10-13 11:25:00,158.45,158.47,158.35,158.46,12414.0,146.9837,147.0022,146.8909,146.9929,12414.0
2021-10-13 11:30:00,158.46,158.47,158.35,158.45,20744.0,146.9929,147.0022,146.8909,146.9837,20744.0
2021-10-13 11:35:00,158.46,158.53,158.37,158.53,22983.0,146.9929,147.0579,146.9095,147.0579,22983.0
2021-10-13 11:40:00,158.54,158.7,158.54,158.69,8458.0,147.0672,147.2156,147.0672,147.2063,8458.0
2021-10-13 11:45:00,158.68,159.0,158.68,158.88,36562.0,147.197,147.4939,147.197,147.3825,36562.0
2021-10-13 11:50:00,158.88,158.92,158.72,158.73,15627.0,147.3825,147.4197,147.2341,147.2434,15627.0
2021-10-13 11:55:00,158.73,158.77,158.69,158.72,6192.0,147.2434,147.2805,147.2063,147.2341,6192.0
2021-10-13 12:00:00,158.72,158.74,158.69,158.71,8451.0,147.2341,147.2527,147.2063,147.2248,8451.0
2021-10-13 12:05:00,158.7,158.79,158.7,158.79,7350.0,147.2156,147.2991,147.2156,147.2991,7350.0
2021-10-13 12:10:00,158.78,158.81,158.76,158.79,7753.0,147.2898,147.3176,147.2712,147.2991,7753.0
2021-10-13 12:15:00,158.78,158.79,158.7,158.77,5689.0,147.2898,147.2991,147.2156,147.2805,5689.0
2021-10-13 12:20:00,158.75,158.77,158.71,158.76,13134.0,147.262,147.2805,147.2248,147.2712,13134.0
2021-10-13 12:25:00,158.77,158.87,158.76,158.86,29862.0,147.2805,147.3733,147.2712,147.364,29862.0
2021-10-13 12:30:00,158.84,158.84,158.75,158.76,10419.0,147.3454,147.3454,147.262,147.2712,10419.0
2021-10-13 12:35:00,158.75,158.86,158.75,158.84,5371.0,147.262,147.364,147.262,147.3454,5371.0
2021-10-13 12:40:00,158.87,158.97,158.87,158.97,3886.0,147.3733,147.466,147.3733,147.466,3886.0
2021-10-13 12:45:00,158.93,158.93,158.78,158.82,9771.0,147.4289,147.4289,147.2898,147.3269,9771.0
2021-10-13 12:50:00,158.78,158.78,158.72,158.78,12084.0,147.2898,147.2898,147.2341,147.2898,12084.0
2021-10-13 12:55:00,158.78,158.86,158.77,158.84,2510.0,147.2898,147.364,147.2805,147.3454,2510.0
2021-10-13 13:00:00,158.84,158.93,158.79,158.91,19934.0,147.3454,147.4289,147.2991,147.4104,19934.0
2021-10-13 13:05:00,158.91,158.96,158.84,158.88,9566.0,147.4104,147.4568,147.3454,147.3825,9566.0
2021-10-13 13:10:00,158.89,158.96,158.86,158.93,5430.0,147.3918,147.4568,147.364,147.4289,5430.0
2021-10-13 13:15:00,158.92,158.95,158.87,158.94,6221.0,147.4197,147.4475,147.3733,147.4382,6221.0
2021-10-13 13:20:00,158.97,159.02,158.93,159.02,6908.0,147.466,147.5124,147.4289,147.5124,6908.0
2021-10-13 13:25:00,158.99,159.13,158.99,159.13,6876.0,147.4846,147.6145,147.4846,147.6145,6876.0
2021-10-13 13:30:00,159.12,159.24,159.12,159.19,9895.0,147.6052,147.7165,147.6052,147.6701,9895.0
2021-10-13 13:35:00,159.18,159.31,159.16,159.28,11642.0,147.6608,147.7814,147.6423,147.7536,11642.0
2021-10-13 13:40:00,159.28,159.3,159.2,159.24,37706.0,147.7536,147.7722,147.6794,147.7165,37706.0
2021-10-13 13:45:00,159.25,159.27,159.2,159.22,10754.0,147.7258,147.7443,147.6794,147.6979,10754.0
2021-10-13 13:50:00,159.21,159.27,159.19,159.27,9713.0,147.6887,147.7443,147.6701,147.7443,9713.0
2021-10-13 13:55:00,159.25,159.26,159.15,159.17,11314.0,147.7258,147.735,147.633,147.6516,11314.0
2021-10-13 14:00:00,159.16,159.61,159.11,159.2,72405.0,147.6423,148.0597,147.5959,147.6794,72405.0
2021-10-13 14:05:00,159.22,159.29,158.96,159.21,43513.0,147.6979,147.7629,147.4568,147.6887,43513.0
2021-10-13 14:10:00,159.21,159.39,159.07,159.39,24140.0,147.6887,147.8556,147.5588,147.8556,24140.0
2021-10-13 14:15:00,159.38,159.38,159.16,159.2,14606.0,147.8464,147.8464,147.6423,147.6794,14606.0
2021-10-13 14:20:00,159.23,159.33,159.23,159.25,7077.0,147.7072,147.8,147.7072,147.7258,7077.0
2021-10-13 14:25:00,159.25,159.27,159.12,159.17,15432.0,147.7258,147.7443,147.6052,147.6516,15432.0
2021-10-13 14:30:00,159.17,159.17,158.99,159.04,18127.0,147.6516,147.6516,147.4846,147.531,18127.0
2021-10-13 14:35:00,159.05,159.1,158.99,159.0,12305.0,147.5402,147.5866,147.4846,147.4939,12305.0
2021-10-13 14:40:00,159.0,159.0,158.82,158.9,25496.0,147.4939,147.4939,147.3269,147.4011,25496.0
2021-10-13 14:45:00,158.9,158.93,158.86,158.93,13715.0,147.4011,147.4289,147.364,147.4289,13715.0
2021-10-13 14:50:00,158.91,159.01,158.91,158.98,12589.0,147.4104,147.5031,147.4104,147.4753,12589.0
2021-10-13 14:55:00,159.0,159.05,159.0,159.02,4777.0,147.4939,147.5402,147.4939,147.5124,4777.0
2021-10-13 15:00:00,159.01,159.07,158.93,158.95,17319.0,147.5031,147.5588,147.4289,147.4475,17319.0
2021-10-13 15:05:00,158.94,159.27,158.9,159.27,50773.0,147.4382,147.7443,147.4011,147.7443,50773.0
2021-10-13 15:10:00,159.26,159.29,159.11,159.13,55913.0,147.735,147.7629,147.5959,147.6145,55913.0
2021-10-13 15:15:00,159.12,159.24,159.12,159.15,29479.0,147.6052,147.7165,147.6052,147.633,29479.0
2021-10-13 15:20:00,159.17,159.17,159.07,159.07,10667.0,147.6516,147.6516,147.5588,147.5588,10667.0
2021-10-13 15:25:00,159.06,159.06,159.01,159.03,15948.0,147.5495,147.5495,147.5031,147.5217,15948.0
2021-10-13 15:30:00,159.02,159.13,159.0,159.1,19054.0,147.5124,147.6145,147.4939,147.5866,19054.0
2021-10-13 15:35:00,159.09,159.21,159.08,159.16,18319.0,147.5774,147.6887,147.5681,147.6423,18319.0
2021-10-13 15:40:00,159.16,159.19,159.04,159.05,20252.0,147.6423,147.6701,147.531,147.5402,20252.0
2021-10-13 15:45:00,159.03,159.22,159.03,159.19,40556.0,147.5217,147.6979,147.5217,147.6701,40556.0
2021-10-13 15:50:00,159.18,159.34,159.17,159.31,68905.0,147.6608,147.8093,147.6516,147.7814,68905.0
2021-10-13 15:55:00,159.31,159.32,159.15,159.2,125068.0,147.7814,147.7907,147.633,147.6794,125068.0
2021-10-14 09:30:00,160.62,160.89,160.61,160.61,35701.0,148.9966,149.2471,148.9874,148.9874,35701.0
2021-10-14 09:35:00,160.6,160.76,160.38,160.42,64399.0,148.9781,149.1265,148.774,148.8111,64399.0
2021-10-14 09:40:00,160.39,160.72,160.37,160.58,60705.0,148.7833,149.0894,148.7647,148.9595,60705.0
2021-10-14 09:45:00,160.58,160.82,160.58,160.68,18067.0,148.9595,149.1822,148.9595,149.0523,18067.0
2021-10-14 09:50:00,160.63,160.69,160.52,160.55,21571.0,149.0059,149.0616,148.9039,148.9317,21571.0
2021-10-14 09:55:00,160.56,160.67,160.48,160.62,18655.0,148.941,149.043,148.8668,148.9966,18655.0
2021-10-14 10:00:00,160.66,161.0,160.66,160.99,29047.0,149.0337,149.3491,149.0337,149.3399,29047.0
2021-10-14 10:05:00,161.01,161.03,160.82,160.87,29109.0,149.3584,149.377,149.1822,149.2285,29109.0
2021-10-14 10:10:00,160.89,161.06,160.87,161.04,14899.0,149.2471,149.4048,149.2285,149.3862,14899.0
2021-10-14 10:15:00,161.06,161.13,161.01,161.11,31972.0,149.4048,149.4697,149.3584,149.4512,31972.0
2021-10-14 10:20:00,161.12,161.25,161.07,161.24,54275.0,149.4604,149.581,149.4141,149.5718,54275.0
2021-10-14 10:25:00,161.25,161.25,161.13,161.15,19105.0,149.581,149.581,149.4697,149.4883,19105.0
2021-10-14 10:30:00,161.14,161.25,161.09,161.09,17099.0,149.479,149.581,149.4326,149.4326,17099.0
2021-10-14 10:35:00,161.07,161.1,160.98,161.08,12778.0,149.4141,149.4419,149.3306,149.4233,12778.0
2021-10-14 10:40:00,161.11,161.18,161.03,161.04,9753.0,149.4512,149.5161,149.377,149.3862,9753.0
2021-10-14 10:45:00,161.06,161.27,161.06,161.26,14184.0,149.4048,149.5996,149.4048,149.5903,14184.0
2021-10-14 10:50:00,161.26,161.37,161.26,161.35,5918.0,149.5903,149.6924,149.5903,149.6738,5918.0
2021-10-14 10:55:00,161.36,161.44,161.33,161.44,11668.0,149.6831,149.7573,149.6553,149.7573,11668.0
2021-10-14 11:00:00,161.42,161.42,161.24,161.24,10342.0,149.7387,149.7387,149.5718,149.5718,10342.0
2021-10-14 11:05:00,161.25,161.31,161.23,161.29,7933.0,149.581,149.6367,149.5625,149.6181,7933.0
2021-10-14 11:10:00,161.27,161.29,161.17,161.17,8012.0,149.5996,149.6181,149.5068,149.5068,8012.0
2021-10-14 11:15:00,161.21,161.32,161.2,161.27,10528.0,149.5439,149.646,149.5347,149.5996,10528.0
2021-10-14 11:20:00,161.26,161.37,161.25,161.32,6983.0,149.5903,149.6924,149.581,149.646,6983.0
2021-10-14 11:25:00,161.31,161.35,161.25,161.26,8865.0,149.6367,149.6738,149.581,149.5903,8865.0
2021-10-14 11:30:00,161.26,161.33,161.24,161.33,7211.0,149.5903,149.6553,149.5718,149.6553,7211.0
2021-10-14 11:35:00,161.33,161.43,161.25,161.41,47069.0,149.6553,149.748,149.581,149.7295,47069.0
2021-10-14 11:40:00,161.41,161.44,161.38,161.42,10324.0,149.7295,149.7573,149.7016,149.7387,10324.0
2021-10-14 11:45:00,161.44,161.47,161.4,161.44,12063.0,149.7573,149.7851,149.7202,149.7573,12063.0
2021-10-14 11:50:00,161.45,161.47,161.35,161.36,7477.0,149.7666,149.7851,149.6738,149.6831,7477.0
2021-10-14 11:55:00,161.35,161.51,161.34,161.5,18504.0,149.6738,149.8222,149.6645,149.8129,18504.0
2021-10-14 12:00:00,161.5,161.57,161.49,161.55,7401.0,149.8129,149.8779,149.8037,149.8593,7401.0
2021-10-14 12:05:00,161.55,161.55,161.47,161.5,5307.0,149.8593,149.8593,149.7851,149.8129,5307.0
2021-10-14 12:10:00,161.5,161.57,161.49,161.56,11763.0,149.8129,149.8779,149.8037,149.8686,11763.0
2021-10-14 12:15:00,161.56,161.6,161.51,161.53,15912.0,149.8686,149.9057,149.8222,149.8408,15912.0
2021-10-14 12:20:00,161.5,161.51,161.47,161.5,7492.0,149.8129,149.8222,149.7851,149.8129,7492.0
2021-10-14 12:25:00,161.52,161.58,161.52,161.55,5850.0,149.8315,149.8872,149.8315,149.8593,5850.0
2021-10-14 12:30:00,161.55,161.55,161.46,161.52,8035.0,149.8593,149.8593,149.7758,149.8315,8035.0
2021-10-14 12:35:00,161.51,161.57,161.51,161.57,6983.0,149.8222,149.8779,149.8222,149.8779,6983.0
2021-10-14 12:40:00,161.57,161.57,161.52,161.55,2782.0,149.8779,149.8779,149.8315,149.8593,2782.0
2021-10-14 12:45:00,161.53,161.53,161.49,161.51,5042.0,149.8408,149.8408,149.8037,149.8222,5042.0
2021-10-14 12:50:00,161.51,161.55,161.51,161.55,10028.0,149.8222,149.8593,149.8222,149.8593,10028.0
2021-10-14 12:55:00,161.55,161.62,161.51,161.62,12736.0,149.8593,149.9243,149.8222,149.9243,12736.0
2021-10-14 13:00:00,161.63,161.68,161.47,161.48,15461.0,149.9335,149.9799,149.7851,149.7944,15461.0
2021-10-14 13:05:00,161.45,161.5,161.42,161.45,3943.0,149.7666,149.8129,149.7387,149.7666,3943.0
2021-10-14 13:10:00,161.44,161.49,161.43,161.48,12129.0,149.7573,149.8037,149.748,149.7944,12129.0
2021-10-14 13:15:00,161.47,161.5,161.46,161.49,5587.0,149.7851,149.8129,149.7758,149.8037,5587.0
2021-10-14 13:20:00,161.49,161.5,161.47,161.48,8642.0,149.8037,149.8129,149.7851,149.7944,8642.0
2021-10-14 13:25:00,161.49,161.52,161.48,161.52,19402.0,149.8037,149.8315,149.7944,149.8315,19402.0
2021-10-14 13:30:00,161.53,161.66,161.53,161.64,28052.0,149.8408,149.9614,149.8408,149.9428,28052.0
2021-10-14 13:35:00,161.65,161.7,161.64,161.67,23924.0,149.9521,149.9985,149.9428,149.9706,23924.0
2021-10-14 13:40:00,161.68,161.73,161.67,161.71,2275.0,149.9799,150.0263,149.9706,150.0078,2275.0
2021-10-14 13:45:00,161.73,161.8,161.71,161.8,5553.0,150.0263,150.0912,150.0078,150.0912,5553.0
2021-10-14 13:50:00,161.81,161.81,161.75,161.76,29797.0,150.1005,150.1005,150.0449,150.0541,29797.0
2021-10-14 13:55:00,161.77,161.8,161.76,161.77,5837.0,150.0634,150.0912,150.0541,150.0634,5837.0
2021-10-14 14:00:00,161.76,161.79,161.72,161.74,15577.0,150.0541,150.082,150.017,150.0356,15577.0
2021-10-14 14:05:00,161.75,161.76,161.7,161.72,5389.0,150.0449,150.0541,149.9985,150.017,5389.0
2021-10-14 14:10:00,161.77,161.79,161.75,161.77,4493.0,150.0634,150.082,150.0449,150.0634,4493.0
2021-10-14 14:15:00,161.77,161.81,161.76,161.78,5791.0,150.0634,150.1005,150.0541,150.0727,5791.0
2021-10-14 14:20:00,161.78,161.81,161.75,161.8,13878.0,150.0727,150.1005,150.0449,150.0912,13878.0
2021-10-14 14:25:00,161.79,161.81,161.77,161.81,7075.0,150.082,150.1005,150.0634,150.1005,7075.0
2021-10-14 14:30:00,161.79,161.82,161.75,161.81,4767.0,150.082,150.1098,150.0449,150.1005,4767.0
2021-10-14 14:35:00,161.81,161.85,161.79,161.84,12255.0,150.1005,150.1376,150.082,150.1283,12255.0
2021-10-14 14:40:00,161.83,161.83,161.74,161.78,4500.0,150.1191,150.1191,150.0356,150.0727,4500.0
2021-10-14 14:45:00,161.78,161.79,161.75,161.78,5926.0,150.0727,150.082,150.0449,150.0727,5926.0
2021-10-14 14:50:00,161.79,161.81,161.77,161.8,12724.0,150.082,150.1005,150.0634,150.0912,12724.0
2021-10-14 14:55:00,161.8,161.83,161.78,161.79,5454.0,150.0912,150.1191,150.0727,150.082,5454.0
2021-10-14 15:00:00,161.78,161.79,161.74,161.78,5255.0,150.0727,150.082,150.0356,150.0727,5255.0
2021-10-14 15:05:00,161.78,161.8,161.67,161.68,9762.0,150.0727,150.0912,149.9706,149.9799,9762.0
2021-10-14 15:10:00,161.65,161.65,161.61,161.65,2238.0,149.9521,149.9521,149.915,149.9521,2238.0
2021-10-14 15:15:00,161.65,161.66,161.57,161.63,5315.0,149.9521,149.9614,149.8779,149.9335,5315.0
2021-10-14 15:20:00,161.63,161.65,161.55,161.55,11525.0,149.9335,149.9521,149.8593,149.8593,11525.0
2021-10-14 15:25:00,161.55,161.65,161.55,161.62,11631.0,149.8593,149.9521,149.8593,149.9243,11631.0
2021-10-14 15:30:00,161.6,161.66,161.56,161.59,15727.0,149.9057,149.9614,149.8686,149.8964,15727.0
2021-10-14 15:35:00,161.59,161.6,161.42,161.5,22851.0,149.8964,149.9057,149.7387,149.8129,22851.0
2021-10-14 15:40:00,161.5,161.53,161.45,161.53,9890.0,149.8129,149.8408,149.7666,149.8408,9890.0
2021-10-14 15:45:00,161.52,161.57,161.48,161.54,21629.0,149.8315,149.8779,149.7944,149.8501,21629.0
2021-10-14 15:50:00,161.52,161.75,161.52,161.67,57260.0,149.8315,150.0449,149.8315,149.9706,57260.0
2021-10-14 15:55:00,161.66,161.77,161.59,161.71,30665.0,149.9614,150.0634,149.8964,150.0078,30665.0
2021-10-15 09:30:00,162.7,162.78,162.59,162.63,47392.0,150.9261,151.0003,150.8241,150.8612,47392.0
2021-10-15 09:35:00,162.65,162.8,162.61,162.66,18033.0,150.8797,151.0189,150.8426,150.889,18033.0
2021-10-15 09:40:00,162.65,162.76,162.54,162.74,36944.0,150.8797,150.9818,150.7777,150.9632,36944.0
2021-10-15 09:45:00,162.75,162.84,162.67,162.73,48757.0,150.9725,151.056,150.8983,150.9539,48757.0
2021-10-15 09:50:00,162.73,162.87,162.72,162.81,17558.0,150.9539,151.0838,150.9447,151.0281,17558.0
2021-10-15 09:55:00,162.81,163.07,162.81,163.06,32303.0,151.0281,151.2693,151.0281,151.2601,32303.0
2021-10-15 10:00:00,163.08,163.16,163.02,163.15,29439.0,151.2786,151.3528,151.223,151.3435,29439.0
2021-10-15 10:05:00,163.17,163.37,163.17,163.35,8660.0,151.3621,151.5476,151.3621,151.5291,8660.0
2021-10-15 10:10:00,163.36,163.42,163.33,163.35,14072.0,151.5383,151.594,151.5105,151.5291,14072.0
2021-10-15 10:15:00,163.37,163.41,163.28,163.28,20077.0,151.5476,151.5847,151.4641,151.4641,20077.0
2021-10-15 10:20:00,163.27,163.28,163.14,163.14,9234.0,151.4549,151.4641,151.3343,151.3343,9234.0
2021-10-15 10:25:00,163.14,163.14,162.76,162.77,26887.0,151.3343,151.3343,150.9818,150.991,26887.0
2021-10-15 10:30:00,162.79,162.99,162.79,162.98,9809.0,151.0096,151.1951,151.0096,151.1858,9809.0
2021-10-15 10:35:00,162.98,163.01,162.88,163.01,17958.0,151.1858,151.2137,151.0931,151.2137,17958.0
2021-10-15 10:40:00,163.01,163.04,162.93,162.93,18030.0,151.2137,151.2415,151.1395,151.1395,18030.0
2021-10-15 10:45:00,162.96,163.11,162.95,163.11,22974.0,151.1673,151.3064,151.158,151.3064,22974.0
2021-10-15 10:50:00,163.11,163.11,162.91,162.91,25348.0,151.3064,151.3064,151.1209,151.1209,25348.0
2021-10-15 10:55:00,162.89,162.94,162.86,162.9,15452.0,151.1024,151.1487,151.0745,151.1116,15452.0
2021-10-15 11:00:00,162.94,162.95,162.84,162.88,11339.0,151.1487,151.158,151.056,151.0931,11339.0
2021-10-15 11:05:00,162.88,162.89,162.77,162.81,9209.0,151.0931,151.1024,150.991,151.0281,9209.0
2021-10-15 11:10:00,162.81,162.84,162.77,162.78,32511.0,151.0281,151.056,150.991,151.0003,32511.0
2021-10-15 11:15:00,162.78,162.86,162.77,162.83,8147.0,151.0003,151.0745,150.991,151.0467,8147.0
2021-10-15 11:20:00,162.83,162.87,162.78,162.82,8236.0,151.0467,151.0838,151.0003,151.0374,8236.0
2021-10-15 11:25:00,162.83,162.83,162.76,162.8,10534.0,151.0467,151.0467,150.9818,151.0189,10534.0
2021-10-15 11:30:00,162.8,162.84,162.8,162.81,16548.0,151.0189,151.056,151.0189,151.0281,16548.0
2021-10-15 11:35:00,162.81,162.86,162.81,162.86,4861.0,151.0281,151.0745,151.0281,151.0745,4861.0
2021-10-15 11:40:00,162.82,162.84,162.78,162.78,4212.0,151.0374,151.056,151.0003,151.0003,4212.0
2021-10-15 11:45:00,162.79,162.87,162.79,162.83,9882.0,151.0096,151.0838,151.0096,151.0467,9882.0
2021-10-15 11:50:00,162.84,162.85,162.72,162.81,11926.0,151.056,151.0653,150.9447,151.0281,11926.0
2021-10-15 11:55:00,162.84,162.86,162.79,162.82,8538.0,151.056,151.0745,151.0096,151.0374,8538.0
2021-10-15 12:00:00,162.81,162.85,162.81,162.84,8455.0,151.0281,151.0653,151.0281,151.056,8455.0
2021-10-15 12:05:00,162.83,162.87,162.78,162.82,12208.0,151.0467,151.0838,151.0003,151.0374,12208.0
2021-10-15 12:10:00,162.84,162.84,162.79,162.82,5076.0,151.056,151.056,151.0096,151.0374,5076.0
2021-10-15 12:15:00,162.83,162.89,162.82,162.85,10400.0,151.0467,151.1024,151.0374,151.0653,10400.0
2021-10-15 12:20:00,162.84,162.84,162.73,162.77,23917.0,151.056,151.056,150.9539,150.991,23917.0
2021-10-15 12:25:00,162.75,162.76,162.72,162.75,4909.0,150.9725,150.9818,150.9447,150.9725,4909.0
2021-10-15 12:30:00,162.77,162.8,162.71,162.72,8716.0,150.991,151.0189,150.9354,150.9447,8716.0
2021-10-15 12:35:00,162.71,162.76,162.67,162.74,6956.0,150.9354,150.9818,150.8983,150.9632,6956.0
2021-10-15 12:40:00,162.75,162.87,162.74,162.85,13676.0,150.9725,151.0838,150.9632,151.0653,13676.0
2021-10-15 12:45:00,162.86,162.87,162.81,162.82,4355.0,151.0745,151.0838,151.0281,151.0374,4355.0
2021-10-15 12:50:00,162.82,162.88,162.8,162.85,12341.0,151.0374,151.0931,151.0189,151.0653,12341.0
2021-10-15 12:55:00,162.85,162.86,162.83,162.83,9019.0,151.0653,151.0745,151.0467,151.0467,9019.0
2021-10-15 13:00:00,162.82,162.84,162.75,162.79,17023.0,151.0374,151.056,150.9725,151.0096,17023.0
2021-10-15 13:05:00,162.78,162.88,162.78,162.86,7914.0,151.0003,151.0931,151.0003,151.0745,7914.0
2021-10-15 13:10:00,162.86,162.88,162.79,162.79,6002.0,151.0745,151.0931,151.0096,151.0096,6002.0
2021-10-15 13:15:00,162.78,162.79,162.74,162.74,4327.0,151.0003,151.0096,150.9632,150.9632,4327.0
2021-10-15 13:20:00,162.75,162.75,162.73,162.74,9228.0,150.9725,150.9725,150.9539,150.9632,9228.0
2021-10-15 13:25:00,162.75,162.78,162.74,162.74,12467.0,150.9725,151.0003,150.9632,150.9632,12467.0
2021-10-15 13:30:00,162.75,162.86,162.75,162.86,13189.0,150.9725,151.0745,150.9725,151.0745,13189.0
2021-10-15 13:35:00,162.86,162.88,162.84,162.87,7775.0,151.0745,151.0931,151.056,151.0838,7775.0
2021-10-15 13:40:00,162.87,162.89,162.84,162.89,14947.0,151.0838,151.1024,151.056,151.1024,14947.0
2021-10-15 13:45:00,162.89,162.97,162.88,162.97,15277.0,151.1024,151.1766,151.0931,151.1766,15277.0
2021-10-15 13:50:00,162.98,163.01,162.97,163.0,10086.0,151.1858,151.2137,151.1766,151.2044,10086.0
2021-10-15 13:55:00,163.0,163.0,162.94,162.95,6857.0,151.2044,151.2044,151.1487,151.158,6857.0
2021-10-15 14:00:00,162.96,163.13,162.96,163.13,17195.0,151.1673,151.325,151.1673,151.325,17195.0
2021-10-15 14:05:00,163.12,163.16,163.07,163.14,11133.0,151.3157,151.3528,151.2693,151.3343,11133.0
2021-10-15 14:10:00,163.15,163.17,163.13,163.14,24539.0,151.3435,151.3621,151.325,151.3343,24539.0
2021-10-15 14:15:00,163.16,163.16,163.13,163.15,14619.0,151.3528,151.3528,151.325,151.3435,14619.0
2021-10-15 14:20:00,163.16,163.21,163.15,163.2,22507.0,151.3528,151.3992,151.3435,151.3899,22507.0
2021-10-15 14:25:00,163.19,163.22,163.15,163.16,13287.0,151.3807,151.4085,151.3435,151.3528,13287.0
2021-10-15 14:30:00,163.17,163.17,163.07,163.09,12366.0,151.3621,151.3621,151.2693,151.2879,12366.0
2021-10-15 14:35:00,163.09,163.11,163.04,163.09,14632.0,151.2879,151.3064,151.2415,151.2879,14632.0
2021-10-15 14:40:00,163.11,163.11,163.02,163.05,9322.0,151.3064,151.3064,151.223,151.2508,9322.0
2021-10-15 14:45:00,163.04,163.04,162.96,162.99,8828.0,151.2415,151.2415,151.1673,151.1951,8828.0
2021-10-15 14:50:00,163.01,163.01,162.94,162.97,6569.0,151.2137,151.2137,151.1487,151.1766,6569.0
2021-10-15 14:55:00,162.96,163.1,162.96,163.1,10799.0,151.1673,151.2972,151.1673,151.2972,10799.0
2021-10-15 15:00:00,163.06,163.11,162.95,162.95,11853.0,151.2601,151.3064,151.158,151.158,11853.0
2021-10-15 15:05:00,162.94,162.98,162.82,162.82,19144.0,151.1487,151.1858,151.0374,151.0374,19144.0
2021-10-15 15:10:00,162.83,162.92,162.81,162.92,19135.0,151.0467,151.1302,151.0281,151.1302,19135.0
2021-10-15 15:15:00,162.9,162.99,162.81,162.83,24577.0,151.1116,151.1951,151.0281,151.0467,24577.0
2021-10-15 15:20:00,162.85,162.85,162.74,162.81,17055.0,151.0653,151.0653,150.9632,151.0281,17055.0
2021-10-15 15:25:00,162.81,162.95,162.81,162.89,25632.0,151.0281,151.158,151.0281,151.1024,25632.0
2021-10-15 15:30:00,162.89,162.89,162.77,162.82,24814.0,151.1024,151.1024,150.991,151.0374,24814.0
2021-10-15 15:35:00,162.82,162.85,162.76,162.83,21537.0,151.0374,151.0653,150.9818,151.0467,21537.0
2021-10-15 15:40:00,162.83,162.85,162.79,162.81,17837.0,151.0467,151.0653,151.0096,151.0281,17837.0
2021-10-15 15:45:00,162.81,162.83,162.73,162.73,23019.0,151.0281,151.0467,150.9539,150.9539,23019.0
2021-10-15 15:50:00,162.73,162.79,162.66,162.7,33784.0,150.9539,151.0096,150.889,150.9261,33784.0
2021-10-15 15:55:00,162.71,162.79,162.68,162.72,106637.0,150.9354,151.0096,150.9076,150.9447,106637.0
2021-10-18 09:30:00,161.91,162.04,161.69,161.81,50388.0,150.1933,150.3139,149.9892,150.1005,50388.0
2021-10-18 09:35:00,161.82,161.84,161.51,161.64,18720.0,150.1098,150.1283,149.8222,149.9428,18720.0
2021-10-18 09:40:00,161.63,161.99,161.56,161.99,42093.0,149.9335,150.2675,149.8686,150.2675,42093.0
2021-10-18 09:45:00,162.0,162.19,161.99,162.13,35759.0,150.2768,150.453,150.2675,150.3974,35759.0
2021-10-18 09:50:00,162.13,162.25,162.01,162.15,33514.0,150.3974,150.5087,150.286,150.4159,33514.0
2021-10-18 09:55:00,162.15,162.26,162.08,162.19,21140.0,150.4159,150.518,150.351,150.453,21140.0
2021-10-18 10:00:00,162.21,162.37,162.18,162.33,30933.0,150.4716,150.62,150.4437,150.5829,30933.0
2021-10-18 10:05:00,162.33,162.39,162.27,162.38,15020.0,150.5829,150.6385,150.5272,150.6293,15020.0
2021-10-18 10:10:00,162.38,162.38,162.25,162.31,19719.0,150.6293,150.6293,150.5087,150.5643,19719.0
2021-10-18 10:15:00,162.3,162.31,162.2,162.3,16374.0,150.5551,150.5643,150.4623,150.5551,16374.0
2021-10-18 10:20:00,162.3,162.36,162.2,162.35,23476.0,150.5551,150.6107,150.4623,150.6014,23476.0
2021-10-18 10:25:00,162.34,162.46,162.34,162.45,25555.0,150.5922,150.7035,150.5922,150.6942,25555.0
2021-10-18 10:30:00,162.46,162.46,162.3,162.41,30156.0,150.7035,150.7035,150.5551,150.6571,30156.0
2021-10-18 10:35:00,162.41,162.52,162.38,162.51,19561.0,150.6571,150.7591,150.6293,150.7499,19561.0
2021-10-18 10:40:00,162.51,162.62,162.48,162.6,27961.0,150.7499,150.8519,150.722,150.8333,27961.0
2021-10-18 10:45:00,162.6,162.6,162.45,162.52,18227.0,150.8333,150.8333,150.6942,150.7591,18227.0
2021-10-18 10:50:00,162.52,162.52,162.36,162.36,16422.0,150.7591,150.7591,150.6107,150.6107,16422.0
2021-10-18 10:55:00,162.37,162.43,162.34,162.41,19478.0,150.62,150.6756,150.5922,150.6571,19478.0
2021-10-18 11:00:00,162.42,162.45,162.36,162.45,13250.0,150.6664,150.6942,150.6107,150.6942,13250.0
2021-10-18 11:05:00,162.44,162.56,162.43,162.51,14894.0,150.6849,150.7962,150.6756,150.7499,14894.0
2021-10-18 11:10:00,162.5,162.54,162.46,162.53,18062.0,150.7406,150.7777,150.7035,150.7684,18062.0
2021-10-18 11:15:00,162.53,162.75,162.53,162.74,17970.0,150.7684,150.9725,150.7684,150.9632,17970.0
2021-10-18 11:20:00,162.73,162.84,162.71,162.8,17080.0,150.9539,151.056,150.9354,151.0189,17080.0
2021-10-18 11:25:00,162.8,162.8,162.57,162.58,17096.0,151.0189,151.0189,150.8055,150.8148,17096.0
2021-10-18 11:30:00,162.58,162.64,162.56,162.62,7860.0,150.8148,150.8705,150.7962,150.8519,7860.0
2021-10-18 11:35:00,162.63,162.64,162.52,162.57,28954.0,150.8612,150.8705,150.7591,150.8055,28954.0
2021-10-18 11:40:00,162.57,162.57,162.52,162.53,15873.0,150.8055,150.8055,150.7591,150.7684,15873.0
2021-10-18 11:45:00,162.55,162.64,162.54,162.62,14174.0,150.787,150.8705,150.7777,150.8519,14174.0
2021-10-18 11:50:00,162.63,162.7,162.61,162.69,17570.0,150.8612,150.9261,150.8426,150.9168,17570.0
2021-10-18 11:55:00,162.69,162.73,162.66,162.69,24120.0,150.9168,150.9539,150.889,150.9168,24120.0
2021-10-18 12:00:00,162.69,162.72,162.67,162.71,8706.0,150.9168,150.9447,150.8983,150.9354,8706.0
2021-10-18 12:05:00,162.7,162.74,162.69,162.71,8824.0,150.9261,150.9632,150.9168,150.9354,8824.0
2021-10-18 12:10:00,162.71,162.74,162.69,162.73,13855.0,150.9354,150.9632,150.9168,150.9539,13855.0
2021-10-18 12:15:00,162.73,162.76,162.69,162.71,10217.0,150.9539,150.9818,150.9168,150.9354,10217.0
2021-10-18 12:20:00,162.71,162.71,162.64,162.65,21195.0,150.9354,150.9354,150.8705,150.8797,21195.0
2021-10-18 12:25:00,162.65,162.68,162.61,162.62,24950.0,150.8797,150.9076,150.8426,150.8519,24950.0
2021-10-18 12:30:00,162.62,162.66,162.6,162.64,10209.0,150.8519,150.889,150.8333,150.8705,10209.0
2021-10-18 12:35:00,162.63,162.63,162.55,162.55,13846.0,150.8612,150.8612,150.787,150.787,13846.0
2021-10-18 12:40:00,162.54,162.58,162.52,162.52,27088.0,150.7777,150.8148,150.7591,150.7591,27088.0
2021-10-18 12:45:00,162.52,162.52,162.45,162.45,15389.0,150.7591,150.7591,150.6942,150.6942,15389.0
2021-10-18 12:50:00,162.44,162.44,162.4,162.4,30593.0,150.6849,150.6849,150.6478,150.6478,30593.0
2021-10-18 12:55:00,162.41,162.42,162.37,162.39,37765.0,150.6571,150.6664,150.62,150.6385,37765.0
2021-10-18 13:00:00,162.39,162.43,162.37,162.42,21673.0,150.6385,150.6756,150.62,150.6664,21673.0
2021-10-18 13:05:00,162.41,162.43,162.39,162.4,13771.0,150.6571,150.6756,150.6385,150.6478,13771.0
2021-10-18 13:10:00,162.4,162.42,162.37,162.37,7911.0,150.6478,150.6664,150.62,150.62,7911.0
2021-10-18 13:15:00,162.38,162.38,162.34,162.38,24189.0,150.6293,150.6293,150.5922,150.6293,24189.0
2021-10-18 13:20:00,162.38,162.4,162.31,162.31,24353.0,150.6293,150.6478,150.5643,150.5643,24353.0
2021-10-18 13:25:00,162.3,162.32,162.27,162.27,48132.0,150.5551,150.5736,150.5272,150.5272,48132.0
2021-10-18 13:30:00,162.28,162.29,162.25,162.25,86218.0,150.5365,150.5458,150.5087,150.5087,86218.0
2021-10-18 13:35:00,162.25,162.28,162.22,162.22,64941.0,150.5087,150.5365,150.4808,150.4808,64941.0
2021-10-18 13:40:00,162.22,162.22,162.18,162.2,59814.0,150.4808,150.4808,150.4437,150.4623,59814.0
2021-10-18 13:45:00,162.2,162.2,162.14,162.15,66177.0,150.4623,150.4623,150.4066,150.4159,66177.0
2021-10-18 13:50:00,162.14,162.21,162.12,162.14,68688.0,150.4066,150.4716,150.3881,150.4066,68688.0
2021-10-18 13:55:00,162.14,162.15,162.09,162.09,61407.0,150.4066,150.4159,150.3603,150.3603,61407.0
2021-10-18 14:00:00,162.1,162.1,162.03,162.07,95135.0,150.3695,150.3695,150.3046,150.3417,95135.0
2021-10-18 14:05:00,162.08,162.12,162.06,162.11,66630.0,150.351,150.3881,150.3324,150.3788,66630.0
2021-10-18 14:10:00,162.11,162.14,162.09,162.11,73797.0,150.3788,150.4066,150.3603,150.3788,73797.0
2021-10-18 14:15:00,162.1,162.14,162.09,162.12,58829.0,150.3695,150.4066,150.3603,150.3881,58829.0
2021-10-18 14:20:00,162.11,162.12,162.06,162.07,68190.0,150.3788,150.3881,150.3324,150.3417,68190.0
2021-10-18 14:25:00,162.08,162.16,162.04,162.15,90785.0,150.351,150.4252,150.3139,150.4159,90785.0
2021-10-18 14:30:00,162.15,162.17,162.1,162.15,20762.0,150.4159,150.4345,150.3695,150.4159,20762.0
2021-10-18 14:35:00,162.14,162.16,162.07,162.09,23839.0,150.4066,150.4252,150.3417,150.3603,23839.0
2021-10-18 14:40:00,162.11,162.16,162.1,162.12,13036.0,150.3788,150.4252,150.3695,150.3881,13036.0
2021-10-18 14:45:00,162.12,162.14,162.08,162.12,11206.0,150.3881,150.4066,150.351,150.3881,11206.0
2021-10-18 14:50:00,162.11,162.19,162.11,162.18,30595.0,150.3788,150.453,150.3788,150.4437,30595.0
2021-10-18 14:55:00,162.18,162.24,162.18,162.2,87545.0,150.4437,150.4994,150.4437,150.4623,87545.0
2021-10-18 15:00:00,162.19,162.23,162.12,162.18,62103.0,150.453,150.4901,150.3881,150.4437,62103.0
2021-10-18 15:05:00,162.17,162.18,162.13,162.14,29013.0,150.4345,150.4437,150.3974,150.4066,29013.0
2021-10-18 15:10:00,162.15,162.27,162.14,162.18,145997.0,150.4159,150.5272,150.4066,150.4437,145997.0
2021-10-18 15:15:00,162.18,162.23,162.15,162.23,34373.0,150.4437,150.4901,150.4159,150.4901,34373.0
2021-10-18 15:20:00,162.23,162.3,162.22,162.25,53805.0,150.4901,150.5551,150.4808,150.5087,53805.0
2021-10-18 15:25:00,162.25,162.25,162.12,162.2,39666.0,150.5087,150.5087,150.3881,150.4623,39666.0
2021-10-18 15:30:00,162.19,162.24,162.17,162.17,58790.0,150.453,150.4994,150.4345,150.4345,58790.0
2021-10-18 15:35:00,162.16,162.23,162.15,162.22,105020.0,150.4252,150.4901,150.4159,150.4808,105020.0
2021-10-18 15:40:00,162.22,162.27,162.19,162.2,99835.0,150.4808,150.5272,150.453,150.4623,99835.0
2021-10-18 15:45:00,162.2,162.31,162.2,162.28,95019.0,150.4623,150.5643,150.4623,150.5365,95019.0
2021-10-18 15:50:00,162.29,162.39,162.23,162.34,127814.0,150.5458,150.6385,150.4901,150.5922,127814.0
2021-10-18 15:55:00,162.34,162.34,162.23,162.27,105591.0,150.5922,150.5922,150.4901,150.5272,105591.0
2021-10-19 09:30:00,162.93,163.02,162.74,162.97,40996.0,151.1395,151.223,150.9632,151.1766,40996.0
2021-10-19 09:35:00,162.96,162.96,162.75,162.8,41039.0,151.1673,151.1673,150.9725,151.0189,41039.0
2021-10-19 09:40:00,162.81,162.93,162.74,162.74,52843.0,151.0281,151.1395,150.9632,150.9632,52843.0
2021-10-19 09:45:00,162.76,162.84,162.55,162.61,68261.0,150.9818,151.056,150.787,150.8426,68261.0
2021-10-19 09:50:00,162.62,162.8,162.62,162.68,36906.0,150.8519,151.0189,150.8519,150.9076,36906.0
2021-10-19 09:55:00,162.73,162.82,162.68,162.75,25969.0,150.9539,151.0374,150.9076,150.9725,25969.0
2021-10-19 10:00:00,162.76,162.99,162.76,162.95,35018.0,150.9818,151.1951,150.9818,151.158,35018.0
2021-10-19 10:05:00,162.94,163.07,162.94,163.04,32581.0,151.1487,151.2693,151.1487,151.2415,32581.0
2021-10-19 10:10:00,163.04,163.14,163.0,163.03,34060.0,151.2415,151.3343,151.2044,151.2322,34060.0
2021-10-19 10:15:00,163.04,163.18,163.04,163.16,28861.0,151.2415,151.3714,151.2415,151.3528,28861.0
2021-10-19 10:20:00,163.15,163.15,162.98,163.05,11466.0,151.3435,151.3435,151.1858,151.2508,11466.0
2021-10-19 10:25:00,163.03,163.08,162.99,163.05,14434.0,151.2322,151.2786,151.1951,151.2508,14434.0
2021-10-19 10:30:00,163.05,163.06,162.94,163.01,27304.0,151.2508,151.2601,151.1487,151.2137,27304.0
2021-10-19 10:35:00,163.01,163.04,162.89,162.98,39560.0,151.2137,151.2415,151.1024,151.1858,39560.0
2021-10-19 10:40:00,162.98,163.13,162.98,163.05,23606.0,151.1858,151.325,151.1858,151.2508,23606.0
2021-10-19 10:45:00,163.06,163.07,163.0,163.0,17285.0,151.2601,151.2693,151.2044,151.2044,17285.0
2021-10-19 10:50:00,163.01,163.1,163.0,163.08,20022.0,151.2137,151.2972,151.2044,151.2786,20022.0
2021-10-19 10:55:00,163.09,163.15,163.07,163.08,27712.0,151.2879,151.3435,151.2693,151.2786,27712.0
2021-10-19 11:00:00,163.12,163.2,163.1,163.2,18536.0,151.3157,151.3899,151.2972,151.3899,18536.0
2021-10-19 11:05:00,163.2,163.25,163.2,163.22,21731.0,151.3899,151.4363,151.3899,151.4085,21731.0
2021-10-19 11:10:00,163.22,163.29,163.21,163.28,13325.0,151.4085,151.4734,151.3992,151.4641,13325.0
2021-10-19 11:15:00,163.28,163.41,163.28,163.33,39686.0,151.4641,151.5847,151.4641,151.5105,39686.0
2021-10-19 11:20:00,163.34,163.35,163.26,163.26,11323.0,151.5198,151.5291,151.4456,151.4456,11323.0
2021-10-19 11:25:00,163.27,163.31,163.24,163.29,7923.0,151.4549,151.492,151.427,151.4734,7923.0
2021-10-19 11:30:00,163.28,163.3,163.19,163.2,25927.0,151.4641,151.4827,151.3807,151.3899,25927.0
2021-10-19 11:35:00,163.2,163.28,163.2,163.27,25274.0,151.3899,151.4641,151.3899,151.4549,25274.0
2021-10-19 11:40:00,163.28,163.34,163.27,163.32,16294.0,151.4641,151.5198,151.4549,151.5012,16294.0
2021-10-19 11:45:00,163.34,163.37,163.32,163.36,34012.0,151.5198,151.5476,151.5012,151.5383,34012.0
2021-10-19 11:50:00,163.37,163.38,163.32,163.37,34882.0,151.5476,151.5569,151.5012,151.5476,34882.0
2021-10-19 11:55:00,163.38,163.42,163.33,163.39,22359.0,151.5569,151.594,151.5105,151.5662,22359.0
2021-10-19 12:00:00,163.39,163.4,163.33,163.37,19362.0,151.5662,151.5755,151.5105,151.5476,19362.0
2021-10-19 12:05:00,163.37,163.4,163.34,163.39,21987.0,151.5476,151.5755,151.5198,151.5662,21987.0
2021-10-19 12:10:00,163.4,163.48,163.39,163.47,8871.0,151.5755,151.6497,151.5662,151.6404,8871.0
2021-10-19 12:15:00,163.47,163.5,163.43,163.43,10851.0,151.6404,151.6682,151.6033,151.6033,10851.0
2021-10-19 12:20:00,163.44,163.44,163.35,163.35,9413.0,151.6126,151.6126,151.5291,151.5291,9413.0
2021-10-19 12:25:00,163.36,163.36,163.31,163.33,12670.0,151.5383,151.5383,151.492,151.5105,12670.0
2021-10-19 12:30:00,163.32,163.37,163.31,163.34,15773.0,151.5012,151.5476,151.492,151.5198,15773.0
2021-10-19 12:35:00,163.33,163.4,163.33,163.39,17858.0,151.5105,151.5755,151.5105,151.5662,17858.0
2021-10-19 12:40:00,163.4,163.42,163.37,163.42,8523.0,151.5755,151.594,151.5476,151.594,8523.0
2021-10-19 12:45:00,163.41,163.42,163.38,163.39,5833.0,151.5847,151.594,151.5569,151.5662,5833.0
2021-10-19 12:50:00,163.37,163.42,163.35,163.42,6626.0,151.5476,151.594,151.5291,151.594,6626.0
2021-10-19 12:55:00,163.41,163.46,163.4,163.45,12134.0,151.5847,151.6311,151.5755,151.6218,12134.0
2021-10-19 13:00:00,163.46,163.47,163.34,163.37,11068.0,151.6311,151.6404,151.5198,151.5476,11068.0
2021-10-19 13:05:00,163.37,163.38,163.31,163.38,9934.0,151.5476,151.5569,151.492,151.5569,9934.0
2021-10-19 13:10:00,163.38,163.39,163.33,163.39,6699.0,151.5569,151.5662,151.5105,151.5662,6699.0
2021-10-19 13:15:00,163.38,163.39,163.35,163.36,6925.0,151.5569,151.5662,151.5291,151.5383,6925.0
2021-10-19 13:20:00,163.36,163.38,163.32,163.38,13646.0,151.5383,151.5569,151.5012,151.5569,13646.0
2021-10-19 13:25:00,163.37,163.37,163.31,163.34,7007.0,151.5476,151.5476,151.492,151.5198,7007.0
2021-10-19 13:30:00,163.34,163.37,163.31,163.37,17597.0,151.5198,151.5476,151.492,151.5476,17597.0
2021-10-19 13:35:00,163.37,163.4,163.34,163.38,18898.0,151.5476,151.5755,151.5198,151.5569,18898.0
2021-10-19 13:40:00,163.39,163.39,163.32,163.35,15002.0,151.5662,151.5662,151.5012,151.5291,15002.0
2021-10-19 13:45:00,163.34,163.36,163.33,163.34,11631.0,151.5198,151.5383,151.5105,151.5198,11631.0
2021-10-19 13:50:00,163.34,163.38,163.33,163.37,15875.0,151.5198,151.5569,151.5105,151.5476,15875.0
2021-10-19 13:55:00,163.37,163.39,163.35,163.36,17862.0,151.5476,151.5662,151.5291,151.5383,17862.0
2021-10-19 14:00:00,163.36,163.37,163.3,163.3,21235.0,151.5383,151.5476,151.4827,151.4827,21235.0
2021-10-19 14:05:00,163.31,163.35,163.31,163.33,10515.0,151.492,151.5291,151.492,151.5105,10515.0
2021-10-19 14:10:00,163.34,163.38,163.33,163.34,16839.0,151.5198,151.5569,151.5105,151.5198,16839.0
2021-10-19 14:15:00,163.34,163.36,163.33,163.36,11757.0,151.5198,151.5383,151.5105,151.5383,11757.0
2021-10-19 14:20:00,163.35,163.35,163.28,163.28,14480.0,151.5291,151.5291,151.4641,151.4641,14480.0
2021-10-19 14:25:00,163.29,163.3,163.25,163.27,21756.0,151.4734,151.4827,151.4363,151.4549,21756.0
2021-10-19 14:30:00,163.27,163.28,163.08,163.15,25330.0,151.4549,151.4641,151.2786,151.3435,25330.0
2021-10-19 14:35:00,163.14,163.17,163.1,163.14,13430.0,151.3343,151.3621,151.2972,151.3343,13430.0
2021-10-19 14:40:00,163.14,163.18,163.12,163.17,14237.0,151.3343,151.3714,151.3157,151.3621,14237.0
2021-10-19 14:45:00,163.18,163.21,163.12,163.21,11380.0,151.3714,151.3992,151.3157,151.3992,11380.0
2021-10-19 14:50:00,163.22,163.28,163.21,163.26,19401.0,151.4085,151.4641,151.3992,151.4456,19401.0
2021-10-19 14:55:00,163.26,163.31,163.24,163.27,15911.0,151.4456,151.492,151.427,151.4549,15911.0
2021-10-19 15:00:00,163.27,163.33,163.26,163.31,43931.0,151.4549,151.5105,151.4456,151.492,43931.0
2021-10-19 15:05:00,163.31,163.39,163.3,163.38,14432.0,151.492,151.5662,151.4827,151.5569,14432.0
2021-10-19 15:10:00,163.38,163.39,163.34,163.36,34684.0,151.5569,151.5662,151.5198,151.5383,34684.0
2021-10-19 15:15:00,163.36,163.5,163.36,163.5,23953.0,151.5383,151.6682,151.5383,151.6682,23953.0
2021-10-19 15:20:00,163.5,163.5,163.34,163.34,24217.0,151.6682,151.6682,151.5198,151.5198,24217.0
2021-10-19 15:25:00,163.34,163.41,163.33,163.41,13417.0,151.5198,151.5847,151.5105,151.5847,13417.0
2021-10-19 15:30:00,163.4,163.4,163.25,163.31,38986.0,151.5755,151.5755,151.4363,151.492,38986.0
2021-10-19 15:35:00,163.32,163.4,163.3,163.32,39375.0,151.5012,151.5755,151.4827,151.5012,39375.0
2021-10-19 15:40:00,163.31,163.35,163.25,163.27,42894.0,151.492,151.5291,151.4363,151.4549,42894.0
2021-10-19 15:45:00,163.27,163.36,163.26,163.31,221037.0,151.4549,151.5383,151.4456,151.492,221037.0
2021-10-19 15:50:00,163.32,163.4,163.28,163.39,118133.0,151.5012,151.5755,151.4641,151.5662,118133.0
2021-10-19 15:55:00,163.4,163.52,163.38,163.52,149793.0,151.5755,151.6868,151.5569,151.6868,149793.0
2021-10-20 09:30:00,163.68,163.78,163.53,163.71,42308.0,151.8352,151.928,151.696,151.863,42308.0
2021-10-20 09:35:00,163.73,163.88,163.67,163.74,25433.0,151.8816,152.0207,151.8259,151.8908,25433.0
2021-10-20 09:40:00,163.73,163.89,163.7,163.79,17557.0,151.8816,152.03,151.8537,151.9372,17557.0
2021-10-20 09:45:00,163.79,164.06,163.79,164.05,52478.0,151.9372,152.1877,151.9372,152.1784,52478.0
2021-10-20 09:50:00,164.07,164.25,164.06,164.18,14352.0,152.197,152.3639,152.1877,152.299,14352.0
2021-10-20 09:55:00,164.19,164.21,164.15,164.18,15977.0,152.3083,152.3268,152.2712,152.299,15977.0
2021-10-20 10:00:00,164.18,164.3,164.15,164.29,20646.0,152.299,152.4103,152.2712,152.401,20646.0
2021-10-20 10:05:00,164.26,164.38,164.25,164.36,21034.0,152.3732,152.4845,152.3639,152.466,21034.0
2021-10-20 10:10:00,164.39,164.46,164.38,164.42,8870.0,152.4938,152.5587,152.4845,152.5216,8870.0
2021-10-20 10:15:00,164.41,164.44,164.34,164.41,8329.0,152.5124,152.5402,152.4474,152.5124,8329.0
2021-10-20 10:20:00,164.4,164.55,164.37,164.54,9015.0,152.5031,152.6422,152.4753,152.633,9015.0
2021-10-20 10:25:00,164.55,164.62,164.54,164.6,9663.0,152.6422,152.7072,152.633,152.6886,9663.0
2021-10-20 10:30:00,164.65,164.76,164.62,164.76,26877.0,152.735,152.837,152.7072,152.837,26877.0
2021-10-20 10:35:00,164.75,164.82,164.73,164.77,301920.0,152.8278,152.8927,152.8092,152.8463,301920.0
2021-10-20 10:40:00,164.73,164.83,164.73,164.79,12526.0,152.8092,152.902,152.8092,152.8649,12526.0
2021-10-20 10:45:00,164.8,164.86,164.76,164.79,7192.0,152.8741,152.9298,152.837,152.8649,7192.0
2021-10-20 10:50:00,164.81,164.86,164.75,164.76,14768.0,152.8834,152.9298,152.8278,152.837,14768.0
2021-10-20 10:55:00,164.75,164.77,164.68,164.7,13041.0,152.8278,152.8463,152.7628,152.7814,13041.0
2021-10-20 11:00:00,164.71,164.8,164.68,164.7,11491.0,152.7907,152.8741,152.7628,152.7814,11491.0
2021-10-20 11:05:00,164.7,164.79,164.7,164.78,14035.0,152.7814,152.8649,152.7814,152.8556,14035.0
2021-10-20 11:10:00,164.8,164.8,164.73,164.76,3539.0,152.8741,152.8741,152.8092,152.837,3539.0
2021-10-20 11:15:00,164.75,164.75,164.65,164.72,9337.0,152.8278,152.8278,152.735,152.7999,9337.0
2021-10-20 11:20:00,164.73,164.77,164.68,164.68,4440.0,152.8092,152.8463,152.7628,152.7628,4440.0
2021-10-20 11:25:00,164.71,164.77,164.68,164.68,9680.0,152.7907,152.8463,152.7628,152.7628,9680.0
2021-10-20 11:30:00,164.68,164.73,164.62,164.66,15525.0,152.7628,152.8092,152.7072,152.7443,15525.0
2021-10-20 11:35:00,164.71,164.75,164.69,164.71,9196.0,152.7907,152.8278,152.7721,152.7907,9196.0
2021-10-20 11:40:00,164.69,164.71,164.64,164.65,2100.0,152.7721,152.7907,152.7257,152.735,2100.0
2021-10-20 11:45:00,164.66,164.75,164.66,164.74,2042.0,152.7443,152.8278,152.7443,152.8185,2042.0
2021-10-20 11:50:00,164.77,164.84,164.77,164.81,10395.0,152.8463,152.9112,152.8463,152.8834,10395.0
2021-10-20 11:55:00,164.82,164.85,164.81,164.84,9704.0,152.8927,152.9205,152.8834,152.9112,9704.0
2021-10-20 12:00:00,164.84,164.92,164.83,164.92,6330.0,152.9112,152.9855,152.902,152.9855,6330.0
2021-10-20 12:05:00,164.89,164.91,164.86,164.87,11667.0,152.9576,152.9762,152.9298,152.9391,11667.0
2021-10-20 12:10:00,164.87,164.95,164.87,164.94,19694.0,152.9391,153.0133,152.9391,153.004,19694.0
2021-10-20 12:15:00,164.91,164.91,164.87,164.9,3332.0,152.9762,152.9762,152.9391,152.9669,3332.0
2021-10-20 12:20:00,164.89,164.95,164.89,164.93,5695.0,152.9576,153.0133,152.9576,152.9947,5695.0
2021-10-20 12:25:00,164.93,164.97,164.92,164.96,6400.0,152.9947,153.0318,152.9855,153.0226,6400.0
2021-10-20 12:30:00,164.97,165.03,164.96,165.0,16125.0,153.0318,153.0875,153.0226,153.0597,16125.0
2021-10-20 12:35:00,165.0,165.06,164.98,165.05,7122.0,153.0597,153.1153,153.0411,153.1061,7122.0
2021-10-20 12:40:00,165.06,165.09,165.04,165.07,9250.0,153.1153,153.1432,153.0968,153.1246,9250.0
2021-10-20 12:45:00,165.06,165.1,165.04,165.08,8337.0,153.1153,153.1524,153.0968,153.1339,8337.0
2021-10-20 12:50:00,165.07,165.08,165.04,165.05,10920.0,153.1246,153.1339,153.0968,153.1061,10920.0
2021-10-20 12:55:00,165.06,165.08,165.04,165.06,4427.0,153.1153,153.1339,153.0968,153.1153,4427.0
2021-10-20 13:00:00,165.05,165.06,164.93,164.95,15256.0,153.1061,153.1153,152.9947,153.0133,15256.0
2021-10-20 13:05:00,164.94,164.96,164.9,164.9,8507.0,153.004,153.0226,152.9669,152.9669,8507.0
2021-10-20 13:10:00,164.91,164.96,164.9,164.96,13112.0,152.9762,153.0226,152.9669,153.0226,13112.0
2021-10-20 13:15:00,164.96,164.96,164.79,164.79,13137.0,153.0226,153.0226,152.8649,152.8649,13137.0
2021-10-20 13:20:00,164.8,164.85,164.67,164.85,22907.0,152.8741,152.9205,152.7535,152.9205,22907.0
2021-10-20 13:25:00,164.85,164.96,164.84,164.96,7909.0,152.9205,153.0226,152.9112,153.0226,7909.0
2021-10-20 13:30:00,164.95,164.96,164.87,164.9,13393.0,153.0133,153.0226,152.9391,152.9669,13393.0
2021-10-20 13:35:00,164.9,164.96,164.89,164.93,13292.0,152.9669,153.0226,152.9576,152.9947,13292.0
2021-10-20 13:40:00,164.94,164.94,164.86,164.93,13408.0,153.004,153.004,152.9298,152.9947,13408.0
2021-10-20 13:45:00,164.93,164.94,164.88,164.91,15856.0,152.9947,153.004,152.9484,152.9762,15856.0
2021-10-20 13:50:00,164.92,164.92,164.88,164.91,6281.0,152.9855,152.9855,152.9484,152.9762,6281.0
2021-10-20 13:55:00,164.91,164.91,164.84,164.89,13414.0,152.9762,152.9762,152.9112,152.9576,13414.0
2021-10-20 14:00:00,164.89,164.98,164.87,164.97,22883.0,152.9576,153.0411,152.9391,153.0318,22883.0
2021-10-20 14:05:00,164.97,165.01,164.96,165.0,15408.0,153.0318,153.0689,153.0226,153.0597,15408.0
2021-10-20 14:10:00,165.01,165.01,164.98,164.99,27028.0,153.0689,153.0689,153.0411,153.0504,27028.0
2021-10-20 14:15:00,164.99,165.06,164.97,164.97,25769.0,153.0504,153.1153,153.0318,153.0318,25769.0
2021-10-20 14:20:00,164.96,164.99,164.93,164.93,15788.0,153.0226,153.0504,152.9947,152.9947,15788.0
2021-10-20 14:25:00,164.95,164.97,164.94,164.96,35060.0,153.0133,153.0318,153.004,153.0226,35060.0
2021-10-20 14:30:00,164.99,165.01,164.97,165.0,23739.0,153.0504,153.0689,153.0318,153.0597,23739.0
2021-10-20 14:35:00,165.0,165.01,164.98,164.99,6042.0,153.0597,153.0689,153.0411,153.0504,6042.0
2021-10-20 14:40:00,164.98,165.0,164.93,164.93,5298.0,153.0411,153.0597,152.9947,152.9947,5298.0
2021-10-20 14:45:00,164.93,164.95,164.91,164.95,6544.0,152.9947,153.0133,152.9762,153.0133,6544.0
2021-10-20 14:50:00,164.95,165.01,164.94,165.01,11517.0,153.0133,153.0689,153.004,153.0689,11517.0
2021-10-20 14:55:00,165.02,165.03,164.99,164.99,17886.0,153.0782,153.0875,153.0504,153.0504,17886.0
2021-10-20 15:00:00,165.01,165.07,165.01,165.03,12165.0,153.0689,153.1246,153.0689,153.0875,12165.0
2021-10-20 15:05:00,165.06,165.08,165.04,165.06,6437.0,153.1153,153.1339,153.0968,153.1153,6437.0
2021-10-20 15:10:00,165.05,165.05,164.98,164.98,9513.0,153.1061,153.1061,153.0411,153.0411,9513.0
2021-10-20 15:15:00,164.96,164.96,164.88,164.92,23721.0,153.0226,153.0226,152.9484,152.9855,23721.0
2021-10-20 15:20:00,164.92,164.96,164.86,164.96,11412.0,152.9855,153.0226,152.9298,153.0226,11412.0
2021-10-20 15:25:00,164.95,164.98,164.91,164.91,8446.0,153.0133,153.0411,152.9762,152.9762,8446.0
2021-10-20 15:30:00,164.9,164.93,164.85,164.91,23749.0,152.9669,152.9947,152.9205,152.9762,23749.0
2021-10-20 15:35:00,164.89,164.9,164.77,164.78,28018.0,152.9576,152.9669,152.8463,152.8556,28018.0
2021-10-20 15:40:00,164.78,164.91,164.78,164.85,49197.0,152.8556,152.9762,152.8556,152.9205,49197.0
2021-10-20 15:45:00,164.85,164.96,164.85,164.88,37234.0,152.9205,153.0226,152.9205,152.9484,37234.0
2021-10-20 15:50:00,164.87,164.93,164.83,164.88,64024.0,152.9391,152.9947,152.902,152.9484,64024.0
2021-10-20 15:55:00,164.89,165.05,164.86,165.03,142301.0,152.9576,153.1061,152.9298,153.0875,142301.0
2021-10-21 09:30:00,164.89,165.02,164.7,164.9,36073.0,152.9576,153.0782,152.7814,152.9669,36073.0
2021-10-21 09:35:00,164.88,164.88,164.68,164.76,32029.0,152.9484,152.9484,152.7628,152.837,32029.0
2021-10-21 09:40:00,164.72,164.81,164.68,164.75,20279.0,152.7999,152.8834,152.7628,152.8278,20279.0
2021-10-21 09:45:00,164.75,164.89,164.7,164.86,22118.0,152.8278,152.9576,152.7814,152.9298,22118.0
2021-10-21 09:50:00,164.85,164.94,164.8,164.81,23689.0,152.9205,153.004,152.8741,152.8834,23689.0
2021-10-21 09:55:00,164.81,164.85,164.67,164.85,13679.0,152.8834,152.9205,152.7535,152.9205,13679.0
2021-10-21 10:00:00,164.84,164.88,164.7,164.81,25118.0,152.9112,152.9484,152.7814,152.8834,25118.0
2021-10-21 10:05:00,164.82,164.87,164.77,164.86,11479.0,152.8927,152.9391,152.8463,152.9298,11479.0
2021-10-21 10:10:00,164.87,164.88,164.71,164.75,26900.0,152.9391,152.9484,152.7907,152.8278,26900.0
2021-10-21 10:15:00,164.74,164.79,164.72,164.74,6401.0,152.8185,152.8649,152.7999,152.8185,6401.0
2021-10-21 10:20:00,164.74,164.75,164.68,164.72,10112.0,152.8185,152.8278,152.7628,152.7999,10112.0
2021-10-21 10:25:00,164.72,164.76,164.64,164.74,12635.0,152.7999,152.837,152.7257,152.8185,12635.0
2021-10-21 10:30:00,164.74,164.81,164.71,164.79,6237.0,152.8185,152.8834,152.7907,152.8649,6237.0
2021-10-21 10:35:00,164.81,164.84,164.72,164.73,4996.0,152.8834,152.9112,152.7999,152.8092,4996.0
2021-10-21 10:40:00,164.73,164.76,164.7,164.72,3140.0,152.8092,152.837,152.7814,152.7999,3140.0
2021-10-21 10:45:00,164.71,164.87,164.71,164.85,26518.0,152.7907,152.9391,152.7907,152.9205,26518.0
2021-10-21 10:50:00,164.84,164.84,164.67,164.68,11375.0,152.9112,152.9112,152.7535,152.7628,11375.0
2021-10-21 10:55:00,164.66,164.72,164.57,164.57,6733.0,152.7443,152.7999,152.6608,152.6608,6733.0
2021-10-21 11:00:00,164.59,164.59,164.5,164.51,5665.0,152.6793,152.6793,152.5959,152.6051,5665.0
2021-10-21 11:05:00,164.5,164.52,164.37,164.38,6633.0,152.5959,152.6144,152.4753,152.4845,6633.0
2021-10-21 11:10:00,164.38,164.41,164.33,164.36,12563.0,152.4845,152.5124,152.4382,152.466,12563.0
2021-10-21 11:15:00,164.38,164.4,164.33,164.35,12206.0,152.4845,152.5031,152.4382,152.4567,12206.0
2021-10-21 11:20:00,164.35,164.44,164.32,164.39,9430.0,152.4567,152.5402,152.4289,152.4938,9430.0
2021-10-21 11:25:00,164.39,164.39,164.16,164.16,7742.0,152.4938,152.4938,152.2805,152.2805,7742.0
2021-10-21 11:30:00,164.15,164.23,164.13,164.16,10046.0,152.2712,152.3454,152.2526,152.2805,10046.0
2021-10-21 11:35:00,164.16,164.25,164.11,164.25,9789.0,152.2805,152.3639,152.2341,152.3639,9789.0
2021-10-21 11:40:00,164.24,164.29,164.2,164.27,38699.0,152.3547,152.401,152.3176,152.3825,38699.0
2021-10-21 11:45:00,164.29,164.37,164.28,164.37,4946.0,152.401,152.4753,152.3918,152.4753,4946.0
2021-10-21 11:50:00,164.38,164.41,164.36,164.39,31472.0,152.4845,152.5124,152.466,152.4938,31472.0
2021-10-21 11:55:00,164.39,164.41,164.37,164.39,23290.0,152.4938,152.5124,152.4753,152.4938,23290.0
2021-10-21 12:00:00,164.4,164.48,164.39,164.47,44430.0,152.5031,152.5773,152.4938,152.568,44430.0
2021-10-21 12:05:00,164.48,164.49,164.38,164.4,85501.0,152.5773,152.5866,152.4845,152.5031,85501.0
2021-10-21 12:10:00,164.4,164.45,164.37,164.44,4083.0,152.5031,152.5495,152.4753,152.5402,4083.0
2021-10-21 12:15:00,164.45,164.46,164.4,164.4,8699.0,152.5495,152.5587,152.5031,152.5031,8699.0
2021-10-21 12:20:00,164.4,164.45,164.39,164.43,12374.0,152.5031,152.5495,152.4938,152.5309,12374.0
2021-10-21 12:25:00,164.44,164.44,164.38,164.44,6356.0,152.5402,152.5402,152.4845,152.5402,6356.0
2021-10-21 12:30:00,164.44,164.44,164.38,164.39,20750.0,152.5402,152.5402,152.4845,152.4938,20750.0
2021-10-21 12:35:00,164.38,164.39,164.34,164.39,37276.0,152.4845,152.4938,152.4474,152.4938,37276.0
2021-10-21 12:40:00,164.39,164.4,164.38,164.38,5022.0,152.4938,152.5031,152.4845,152.4845,5022.0
2021-10-21 12:45:00,164.4,164.41,164.3,164.3,10542.0,152.5031,152.5124,152.4103,152.4103,10542.0
2021-10-21 12:50:00,164.31,164.33,164.28,164.33,7122.0,152.4196,152.4382,152.3918,152.4382,7122.0
2021-10-21 12:55:00,164.32,164.34,164.29,164.29,6079.0,152.4289,152.4474,152.401,152.401,6079.0
2021-10-21 13:00:00,164.33,164.36,164.33,164.34,1937.0,152.4382,152.466,152.4382,152.4474,1937.0
2021-10-21 13:05:00,164.36,164.38,164.34,164.36,5162.0,152.466,152.4845,152.4474,152.466,5162.0
2021-10-21 13:10:00,164.36,164.4,164.35,164.39,3290.0,152.466,152.5031,152.4567,152.4938,3290.0
2021-10-21 13:15:00,164.39,164.41,164.37,164.39,8014.0,152.4938,152.5124,152.4753,152.4938,8014.0
2021-10-21 13:20:00,164.4,164.43,164.4,164.42,2028.0,152.5031,152.5309,152.5031,152.5216,2028.0
2021-10-21 13:25:00,164.44,164.48,164.42,164.45,8436.0,152.5402,152.5773,152.5216,152.5495,8436.0
2021-10-21 13:30:00,164.46,164.47,164.45,164.47,5485.0,152.5587,152.568,152.5495,152.568,5485.0
2021-10-21 13:35:00,164.47,164.47,164.44,164.46,1788.0,152.568,152.568,152.5402,152.5587,1788.0
2021-10-21 13:40:00,164.46,164.46,164.4,164.4,6983.0,152.5587,152.5587,152.5031,152.5031,6983.0
2021-10-21 13:45:00,164.4,164.42,164.36,164.37,5443.0,152.5031,152.5216,152.466,152.4753,5443.0
2021-10-21 13:50:00,164.36,164.36,164.21,164.22,15669.0,152.466,152.466,152.3268,152.3361,15669.0
2021-10-21 13:55:00,164.23,164.29,164.23,164.27,6313.0,152.3454,152.401,152.3454,152.3825,6313.0
2021-10-21 14:00:00,164.29,164.36,164.28,164.34,3683.0,152.401,152.466,152.3918,152.4474,3683.0
2021-10-21 14:05:00,164.35,164.42,164.35,164.4,6027.0,152.4567,152.5216,152.4567,152.5031,6027.0
2021-10-21 14:10:00,164.39,164.39,164.35,164.35,14950.0,152.4938,152.4938,152.4567,152.4567,14950.0
2021-10-21 14:15:00,164.36,164.46,164.36,164.44,32321.0,152.466,152.5587,152.466,152.5402,32321.0
2021-10-21 14:20:00,164.44,164.47,164.41,164.42,9016.0,152.5402,152.568,152.5124,152.5216,9016.0
2021-10-21 14:25:00,164.46,164.49,164.45,164.49,6177.0,152.5587,152.5866,152.5495,152.5866,6177.0
2021-10-21 14:30:00,164.48,164.49,164.44,164.45,2510.0,152.5773,152.5866,152.5402,152.5495,2510.0
2021-10-21 14:35:00,164.45,164.46,164.39,164.39,7030.0,152.5495,152.5587,152.4938,152.4938,7030.0
2021-10-21 14:40:00,164.4,164.4,164.34,164.39,8946.0,152.5031,152.5031,152.4474,152.4938,8946.0
2021-10-21 14:45:00,164.38,164.44,164.36,164.44,5879.0,152.4845,152.5402,152.466,152.5402,5879.0
2021-10-21 14:50:00,164.44,164.45,164.42,164.44,19796.0,152.5402,152.5495,152.5216,152.5402,19796.0
2021-10-21 14:55:00,164.44,164.45,164.42,164.44,8487.0,152.5402,152.5495,152.5216,152.5402,8487.0
2021-10-21 15:00:00,164.47,164.51,164.45,164.5,5128.0,152.568,152.6051,152.5495,152.5959,5128.0
2021-10-21 15:05:00,164.53,164.56,164.49,164.53,8944.0,152.6237,152.6515,152.5866,152.6237,8944.0
2021-10-21 15:10:00,164.53,164.55,164.5,164.5,4619.0,152.6237,152.6422,152.5959,152.5959,4619.0
2021-10-21 15:15:00,164.51,164.61,164.49,164.56,6133.0,152.6051,152.6979,152.5866,152.6515,6133.0
2021-10-21 15:20:00,164.55,164.68,164.55,164.65,21330.0,152.6422,152.7628,152.6422,152.735,21330.0
2021-10-21 15:25:00,164.67,164.68,164.64,164.64,7049.0,152.7535,152.7628,152.7257,152.7257,7049.0
2021-10-21 15:30:00,164.66,164.69,164.62,164.65,14996.0,152.7443,152.7721,152.7072,152.735,14996.0
2021-10-21 15:35:00,164.64,164.69,164.6,164.6,7204.0,152.7257,152.7721,152.6886,152.6886,7204.0
2021-10-21 15:40:00,164.61,164.66,164.58,164.64,7261.0,152.6979,152.7443,152.6701,152.7257,7261.0
2021-10-21 15:45:00,164.65,164.67,164.62,164.64,12020.0,152.735,152.7535,152.7072,152.7257,12020.0
2021-10-21 15:50:00,164.65,164.71,164.61,164.71,32591.0,152.735,152.7907,152.6979,152.7907,32591.0
2021-10-21 15:55:00,164.72,164.87,164.71,164.83,27705.0,152.7999,152.9391,152.7907,152.902,27705.0
2021-10-22 09:30:00,164.83,165.09,164.81,165.05,34106.0,152.902,153.1432,152.8834,153.1061,34106.0
2021-10-22 09:35:00,165.03,165.21,165.02,165.21,17477.0,153.0875,153.2545,153.0782,153.2545,17477.0
2021-10-22 09:40:00,165.18,165.26,165.13,165.17,45030.0,153.2266,153.3009,153.1803,153.2174,45030.0
2021-10-22 09:45:00,165.18,165.38,165.18,165.29,28905.0,153.2266,153.4122,153.2266,153.3287,28905.0
2021-10-22 09:50:00,165.28,165.43,165.28,165.38,22137.0,153.3194,153.4586,153.3194,153.4122,22137.0
2021-10-22 09:55:00,165.37,165.45,165.34,165.34,11566.0,153.4029,153.4771,153.3751,153.3751,11566.0
2021-10-22 10:00:00,165.37,165.41,165.28,165.32,29666.0,153.4029,153.44,153.3194,153.3565,29666.0
2021-10-22 10:05:00,165.3,165.4,165.26,165.33,18862.0,153.338,153.4307,153.3009,153.3658,18862.0
2021-10-22 10:10:00,165.33,165.44,165.31,165.38,20453.0,153.3658,153.4678,153.3472,153.4122,20453.0
2021-10-22 10:15:00,165.38,165.46,165.38,165.46,14522.0,153.4122,153.4864,153.4122,153.4864,14522.0
2021-10-22 10:20:00,165.44,165.47,165.39,165.44,18673.0,153.4678,153.4957,153.4214,153.4678,18673.0
2021-10-22 10:25:00,165.44,165.56,165.43,165.55,20854.0,153.4678,153.5791,153.4586,153.5699,20854.0
2021-10-22 10:30:00,165.56,165.56,165.41,165.43,19737.0,153.5791,153.5791,153.44,153.4586,19737.0
2021-10-22 10:35:00,165.44,165.47,165.34,165.37,10564.0,153.4678,153.4957,153.3751,153.4029,10564.0
2021-10-22 10:40:00,165.37,165.43,165.33,165.34,12799.0,153.4029,153.4586,153.3658,153.3751,12799.0
2021-10-22 10:45:00,165.35,165.39,165.32,165.32,5779.0,153.3843,153.4214,153.3565,153.3565,5779.0
2021-10-22 10:50:00,165.34,165.36,165.2,165.2,12716.0,153.3751,153.3936,153.2452,153.2452,12716.0
2021-10-22 10:55:00,165.19,165.26,165.17,165.17,5823.0,153.2359,153.3009,153.2174,153.2174,5823.0
2021-10-22 11:00:00,165.16,165.33,165.16,165.31,8858.0,153.2081,153.3658,153.2081,153.3472,8858.0
2021-10-22 11:05:00,165.33,165.4,165.31,165.39,5809.0,153.3658,153.4307,153.3472,153.4214,5809.0
2021-10-22 11:10:00,165.38,165.38,165.27,165.28,8590.0,153.4122,153.4122,153.3101,153.3194,8590.0
2021-10-22 11:15:00,165.27,165.28,165.14,165.24,15597.0,153.3101,153.3194,153.1895,153.2823,15597.0
2021-10-22 11:20:00,165.23,165.23,164.9,164.9,16630.0,153.273,153.273,152.9669,152.9669,16630.0
2021-10-22 11:25:00,164.9,164.98,164.8,164.93,15722.0,152.9669,153.0411,152.8741,152.9947,15722.0
2021-10-22 11:30:00,164.86,164.95,164.78,164.8,24501.0,152.9298,153.0133,152.8556,152.8741,24501.0
2021-10-22 11:35:00,164.8,164.8,164.55,164.61,20136.0,152.8741,152.8741,152.6422,152.6979,20136.0
2021-10-22 11:40:00,164.61,164.7,164.47,164.58,25181.0,152.6979,152.7814,152.568,152.6701,25181.0
2021-10-22 11:45:00,164.52,164.57,164.47,164.5,11647.0,152.6144,152.6608,152.568,152.5959,11647.0
2021-10-22 11:50:00,164.5,164.62,164.45,164.62,13087.0,152.5959,152.7072,152.5495,152.7072,13087.0
2021-10-22 11:55:00,164.6,164.71,164.59,164.65,7204.0,152.6886,152.7907,152.6793,152.735,7204.0
2021-10-22 12:00:00,164.64,164.79,164.51,164.77,7381.0,152.7257,152.8649,152.6051,152.8463,7381.0
2021-10-22 12:05:00,164.78,164.82,164.73,164.8,6113.0,152.8556,152.8927,152.8092,152.8741,6113.0
2021-10-22 12:10:00,164.8,164.85,164.73,164.84,3618.0,152.8741,152.9205,152.8092,152.9112,3618.0
2021-10-22 12:15:00,164.81,164.9,164.76,164.87,8075.0,152.8834,152.9669,152.837,152.9391,8075.0
2021-10-22 12:20:00,164.86,164.88,164.79,164.8,5539.0,152.9298,152.9484,152.8649,152.8741,5539.0
2021-10-22 12:25:00,164.8,164.87,164.77,164.87,4475.0,152.8741,152.9391,152.8463,152.9391,4475.0
2021-10-22 12:30:00,164.86,164.95,164.86,164.94,5722.0,152.9298,153.0133,152.9298,153.004,5722.0
2021-10-22 12:35:00,164.93,165.01,164.93,164.94,11454.0,152.9947,153.0689,152.9947,153.004,11454.0
2021-10-22 12:40:00,164.96,165.08,164.95,165.05,11175.0,153.0226,153.1339,153.0133,153.1061,11175.0
2021-10-22 12:45:00,165.05,165.1,165.02,165.09,6739.0,153.1061,153.1524,153.0782,153.1432,6739.0
2021-10-22 12:50:00,165.09,165.1,165.0,165.07,22521.0,153.1432,153.1524,153.0597,153.1246,22521.0
2021-10-22 12:55:00,165.09,165.09,164.98,164.98,21242.0,153.1432,153.1432,153.0411,153.0411,21242.0
2021-10-22 13:00:00,164.99,165.0,164.95,164.96,7381.0,153.0504,153.0597,153.0133,153.0226,7381.0
2021-10-22 13:05:00,164.99,165.05,164.94,165.05,7822.0,153.0504,153.1061,153.004,153.1061,7822.0
2021-10-22 13:10:00,165.08,165.08,165.03,165.03,6854.0,153.1339,153.1339,153.0875,153.0875,6854.0
2021-10-22 13:15:00,165.01,165.13,164.99,165.09,4437.0,153.0689,153.1803,153.0504,153.1432,4437.0
2021-10-22 13:20:00,165.08,165.15,165.08,165.13,8403.0,153.1339,153.1988,153.1339,153.1803,8403.0
2021-10-22 13:25:00,165.12,165.12,165.08,165.08,2379.0,153.171,153.171,153.1339,153.1339,2379.0
2021-10-22 13:30:00,165.08,165.15,165.05,165.15,8490.0,153.1339,153.1988,153.1061,153.1988,8490.0
2021-10-22 13:35:00,165.12,165.18,165.11,165.18,24242.0,153.171,153.2266,153.1617,153.2266,24242.0
2021-10-22 13:40:00,165.17,165.24,165.17,165.18,10774.0,153.2174,153.2823,153.2174,153.2266,10774.0
2021-10-22 13:45:00,165.2,165.21,165.17,165.19,5805.0,153.2452,153.2545,153.2174,153.2359,5805.0
2021-10-22 13:50:00,165.21,165.23,165.16,165.18,7733.0,153.2545,153.273,153.2081,153.2266,7733.0
2021-10-22 13:55:00,165.19,165.2,165.04,165.05,16201.0,153.2359,153.2452,153.0968,153.1061,16201.0
2021-10-22 14:00:00,165.05,165.13,165.05,165.11,8658.0,153.1061,153.1803,153.1061,153.1617,8658.0
2021-10-22 14:05:00,165.11,165.15,165.09,165.14,280742.0,153.1617,153.1988,153.1432,153.1895,280742.0
2021-10-22 14:10:00,165.18,165.2,165.13,165.14,6056.0,153.2266,153.2452,153.1803,153.1895,6056.0
2021-10-22 14:15:00,165.14,165.16,165.09,165.14,6205.0,153.1895,153.2081,153.1432,153.1895,6205.0
2021-10-22 14:20:00,165.13,165.18,165.11,165.18,4843.0,153.1803,153.2266,153.1617,153.2266,4843.0
2021-10-22 14:25:00,165.19,165.27,165.18,165.27,4989.0,153.2359,153.3101,153.2266,153.3101,4989.0
2021-10-22 14:30:00,165.28,165.42,165.28,165.39,29847.0,153.3194,153.4493,153.3194,153.4214,29847.0
2021-10-22 14:35:00,165.4,165.45,165.33,165.33,6346.0,153.4307,153.4771,153.3658,153.3658,6346.0
2021-10-22 14:40:00,165.34,165.37,165.32,165.32,7256.0,153.3751,153.4029,153.3565,153.3565,7256.0
2021-10-22 14:45:00,165.31,165.37,165.3,165.36,32995.0,153.3472,153.4029,153.338,153.3936,32995.0
2021-10-22 14:50:00,165.38,165.38,165.25,165.25,16715.0,153.4122,153.4122,153.2916,153.2916,16715.0
2021-10-22 14:55:00,165.28,165.28,165.19,165.19,7710.0,153.3194,153.3194,153.2359,153.2359,7710.0
2021-10-22 15:00:00,165.18,165.23,165.11,165.13,11999.0,153.2266,153.273,153.1617,153.1803,11999.0
2021-10-22 15:05:00,165.16,165.24,165.14,165.21,13565.0,153.2081,153.2823,153.1895,153.2545,13565.0
2021-10-22 15:10:00,165.22,165.22,165.13,165.14,19225.0,153.2637,153.2637,153.1803,153.1895,19225.0
2021-10-22 15:15:00,165.15,165.21,165.05,165.06,14274.0,153.1988,153.2545,153.1061,153.1153,14274.0
2021-10-22 15:20:00,165.06,165.2,165.05,165.12,8218.0,153.1153,153.2452,153.1061,153.171,8218.0
2021-10-22 15:25:00,165.11,165.17,165.1,165.16,13495.0,153.1617,153.2174,153.1524,153.2081,13495.0
2021-10-22 15:30:00,165.18,165.41,165.18,165.36,19955.0,153.2266,153.44,153.2266,153.3936,19955.0
2021-10-22 15:35:00,165.38,165.38,165.23,165.27,10408.0,153.4122,153.4122,153.273,153.3101,10408.0
2021-10-22 15:40:00,165.23,165.3,165.21,165.23,10496.0,153.273,153.338,153.2545,153.273,10496.0
2021-10-22 15:45:00,165.22,165.25,165.15,165.18,20659.0,153.2637,153.2916,153.1988,153.2266,20659.0
2021-10-22 15:50:00,165.2,165.3,165.14,165.28,28168.0,153.2452,153.338,153.1895,153.3194,28168.0
2021-10-22 15:55:00,165.28,165.29,165.21,165.24,34544.0,153.3194,153.3287,153.2545,153.2823,34544.0
2021-10-25 09:30:00,165.52,165.53,164.94,165.01,45320.0,153.542,153.5513,153.004,153.0689,45320.0
2021-10-25 09:35:00,164.99,165.27,164.98,165.16,27194.0,153.0504,153.3101,153.0411,153.2081,27194.0
2021-10-25 09:40:00,165.16,165.19,164.99,165.11,34994.0,153.2081,153.2359,153.0504,153.1617,34994.0
2021-10-25 09:45:00,165.09,165.13,164.93,165.01,24786.0,153.1432,153.1803,152.9947,153.0689,24786.0
2021-10-25 09:50:00,164.99,165.27,164.95,165.27,27254.0,153.0504,153.3101,153.0133,153.3101,27254.0
2021-10-25 09:55:00,165.26,165.42,165.25,165.35,22746.0,153.3009,153.4493,153.2916,153.3843,22746.0
2021-10-25 10:00:00,165.39,165.5,165.38,165.47,11677.0,153.4214,153.5235,153.4122,153.4957,11677.0
2021-10-25 10:05:00,165.46,165.47,165.37,165.41,13878.0,153.4864,153.4957,153.4029,153.44,13878.0
2021-10-25 10:10:00,165.4,165.42,165.25,165.29,23268.0,153.4307,153.4493,153.2916,153.3287,23268.0
2021-10-25 10:15:00,165.32,165.55,165.32,165.49,8557.0,153.3565,153.5699,153.3565,153.5142,8557.0
2021-10-25 10:20:00,165.5,165.5,165.29,165.3,11764.0,153.5235,153.5235,153.3287,153.338,11764.0
2021-10-25 10:25:00,165.31,165.33,165.22,165.3,15692.0,153.3472,153.3658,153.2637,153.338,15692.0
2021-10-25 10:30:00,165.32,165.42,165.25,165.41,13872.0,153.3565,153.4493,153.2916,153.44,13872.0
2021-10-25 10:35:00,165.4,165.4,165.3,165.37,7549.0,153.4307,153.4307,153.338,153.4029,7549.0
2021-10-25 10:40:00,165.39,165.45,165.35,165.38,6850.0,153.4214,153.4771,153.3843,153.4122,6850.0
2021-10-25 10:45:00,165.4,165.49,165.36,165.48,6988.0,153.4307,153.5142,153.3936,153.5049,6988.0
2021-10-25 10:50:00,165.5,165.53,165.49,165.49,4159.0,153.5235,153.5513,153.5142,153.5142,4159.0
2021-10-25 10:55:00,165.48,165.52,165.47,165.5,5387.0,153.5049,153.542,153.4957,153.5235,5387.0
2021-10-25 11:00:00,165.48,165.56,165.45,165.56,8442.0,153.5049,153.5791,153.4771,153.5791,8442.0
2021-10-25 11:05:00,165.53,165.57,165.5,165.54,12970.0,153.5513,153.5884,153.5235,153.5606,12970.0
2021-10-25 11:10:00,165.54,165.57,165.48,165.56,7852.0,153.5606,153.5884,153.5049,153.5791,7852.0
2021-10-25 11:15:00,165.56,165.64,165.55,165.63,25321.0,153.5791,153.6534,153.5699,153.6441,25321.0
2021-10-25 11:20:00,165.61,165.62,165.58,165.59,8002.0,153.6255,153.6348,153.5977,153.607,8002.0
2021-10-25 11:25:00,165.55,165.58,165.49,165.58,5246.0,153.5699,153.5977,153.5142,153.5977,5246.0
2021-10-25 11:30:00,165.56,165.65,165.54,165.61,6804.0,153.5791,153.6626,153.5606,153.6255,6804.0
2021-10-25 11:35:00,165.66,165.66,165.56,165.59,4214.0,153.6719,153.6719,153.5791,153.607,4214.0
2021-10-25 11:40:00,165.6,165.66,165.6,165.66,3675.0,153.6162,153.6719,153.6162,153.6719,3675.0
2021-10-25 11:45:00,165.65,165.67,165.6,165.63,2709.0,153.6626,153.6812,153.6162,153.6441,2709.0
2021-10-25 11:50:00,165.62,165.7,165.61,165.66,11980.0,153.6348,153.709,153.6255,153.6719,11980.0
2021-10-25 11:55:00,165.65,165.69,165.64,165.68,13403.0,153.6626,153.6997,153.6534,153.6905,13403.0
2021-10-25 12:00:00,165.69,165.7,165.64,165.7,4255.0,153.6997,153.709,153.6534,153.709,4255.0
2021-10-25 12:05:00,165.69,165.79,165.66,165.74,10899.0,153.6997,153.7925,153.6719,153.7461,10899.0
2021-10-25 12:10:00,165.77,165.77,165.72,165.74,21675.0,153.7739,153.7739,153.7276,153.7461,21675.0
2021-10-25 12:15:00,165.75,165.78,165.72,165.74,7932.0,153.7554,153.7832,153.7276,153.7461,7932.0
2021-10-25 12:20:00,165.73,165.73,165.67,165.73,28864.0,153.7368,153.7368,153.6812,153.7368,28864.0
2021-10-25 12:25:00,165.72,165.73,165.7,165.71,1450.0,153.7276,153.7368,153.709,153.7183,1450.0
2021-10-25 12:30:00,165.69,165.7,165.64,165.65,2854.0,153.6997,153.709,153.6534,153.6626,2854.0
2021-10-25 12:35:00,165.63,165.63,165.51,165.51,4019.0,153.6441,153.6441,153.5328,153.5328,4019.0
2021-10-25 12:40:00,165.53,165.59,165.53,165.56,5433.0,153.5513,153.607,153.5513,153.5791,5433.0
2021-10-25 12:45:00,165.53,165.6,165.53,165.57,5988.0,153.5513,153.6162,153.5513,153.5884,5988.0
2021-10-25 12:50:00,165.59,165.59,165.49,165.51,5672.0,153.607,153.607,153.5142,153.5328,5672.0
2021-10-25 12:55:00,165.51,165.56,165.5,165.51,4093.0,153.5328,153.5791,153.5235,153.5328,4093.0
2021-10-25 13:00:00,165.52,165.61,165.51,165.6,5364.0,153.542,153.6255,153.5328,153.6162,5364.0
2021-10-25 13:05:00,165.59,165.65,165.59,165.65,3236.0,153.607,153.6626,153.607,153.6626,3236.0
2021-10-25 13:10:00,165.71,165.78,165.68,165.77,5043.0,153.7183,153.7832,153.6905,153.7739,5043.0
2021-10-25 13:15:00,165.75,165.75,165.71,165.71,700.0,153.7554,153.7554,153.7183,153.7183,700.0
2021-10-25 13:20:00,165.69,165.7,165.65,165.65,1526.0,153.6997,153.709,153.6626,153.6626,1526.0
2021-10-25 13:25:00,165.67,165.73,165.67,165.72,8221.0,153.6812,153.7368,153.6812,153.7276,8221.0
2021-10-25 13:30:00,165.74,165.74,165.64,165.64,8016.0,153.7461,153.7461,153.6534,153.6534,8016.0
2021-10-25 13:35:00,165.66,165.67,165.59,165.59,3238.0,153.6719,153.6812,153.607,153.607,3238.0
2021-10-25 13:40:00,165.58,165.58,165.54,165.56,9037.0,153.5977,153.5977,153.5606,153.5791,9037.0
2021-10-25 13:45:00,165.55,165.57,165.54,165.55,2641.0,153.5699,153.5884,153.5606,153.5699,2641.0
2021-10-25 13:50:00,165.55,165.6,165.55,165.59,5620.0,153.5699,153.6162,153.5699,153.607,5620.0
2021-10-25 13:55:00,165.61,165.64,165.61,165.63,3561.0,153.6255,153.6534,153.6255,153.6441,3561.0
2021-10-25 14:00:00,165.62,165.64,165.56,165.58,11556.0,153.6348,153.6534,153.5791,153.5977,11556.0
2021-10-25 14:05:00,165.59,165.63,165.57,165.58,2787.0,153.607,153.6441,153.5884,153.5977,2787.0
2021-10-25 14:10:00,165.58,165.58,165.49,165.5,51593.0,153.5977,153.5977,153.5142,153.5235,51593.0
2021-10-25 14:15:00,165.53,165.57,165.53,165.56,4176.0,153.5513,153.5884,153.5513,153.5791,4176.0
2021-10-25 14:20:00,165.58,165.66,165.57,165.64,4568.0,153.5977,153.6719,153.5884,153.6534,4568.0
2021-10-25 14:25:00,165.66,165.67,165.61,165.63,5732.0,153.6719,153.6812,153.6255,153.6441,5732.0
2021-10-25 14:30:00,165.64,165.66,165.54,165.55,16944.0,153.6534,153.6719,153.5606,153.5699,16944.0
2021-10-25 14:35:00,165.56,165.56,165.5,165.51,8452.0,153.5791,153.5791,153.5235,153.5328,8452.0
2021-10-25 14:40:00,165.52,165.54,165.5,165.52,9727.0,153.542,153.5606,153.5235,153.542,9727.0
2021-10-25 14:45:00,165.52,165.53,165.48,165.5,22943.0,153.542,153.5513,153.5049,153.5235,22943.0
2021-10-25 14:50:00,165.5,165.53,165.48,165.52,36503.0,153.5235,153.5513,153.5049,153.542,36503.0
2021-10-25 14:55:00,165.52,165.57,165.48,165.5,8998.0,153.542,153.5884,153.5049,153.5235,8998.0
2021-10-25 15:00:00,165.5,165.54,165.48,165.54,10341.0,153.5235,153.5606,153.5049,153.5606,10341.0
2021-10-25 15:05:00,165.55,165.56,165.48,165.49,28434.0,153.5699,153.5791,153.5049,153.5142,28434.0
2021-10-25 15:10:00,165.49,165.49,165.43,165.43,11991.0,153.5142,153.5142,153.4586,153.4586,11991.0
2021-10-25 15:15:00,165.44,165.44,165.37,165.39,8362.0,153.4678,153.4678,153.4029,153.4214,8362.0
2021-10-25 15:20:00,165.38,165.4,165.34,165.36,6481.0,153.4122,153.4307,153.3751,153.3936,6481.0
2021-10-25 15:25:00,165.36,165.43,165.35,165.43,7423.0,153.3936,153.4586,153.3843,153.4586,7423.0
2021-10-25 15:30:00,165.43,165.43,165.35,165.41,7091.0,153.4586,153.4586,153.3843,153.44,7091.0
2021-10-25 15:35:00,165.43,165.47,165.4,165.47,10280.0,153.4586,153.4957,153.4307,153.4957,10280.0
2021-10-25 15:40:00,165.47,165.5,165.45,165.46,9266.0,153.4957,153.5235,153.4771,153.4864,9266.0
2021-10-25 15:45:00,165.45,165.46,165.38,165.41,12365.0,153.4771,153.4864,153.4122,153.44,12365.0
2021-10-25 15:50:00,165.43,165.44,165.37,165.38,27637.0,153.4586,153.4678,153.4029,153.4122,27637.0
2021-10-25 15:55:00,165.37,165.53,165.33,165.52,36766.0,153.4029,153.5513,153.3658,153.542,36766.0
2021-10-26 09:30:00,165.76,165.76,165.6,165.6,34577.0,153.7647,153.7647,153.6162,153.6162,34577.0
2021-10-26 09:35:00,165.61,165.82,165.57,165.59,31391.0,153.6255,153.8203,153.5884,153.607,31391.0
2021-10-26 09:40:00,165.55,165.77,165.55,165.64,22697.0,153.5699,153.7739,153.5699,153.6534,22697.0
2021-10-26 09:45:00,165.64,165.74,165.57,165.72,20200.0,153.6534,153.7461,153.5884,153.7276,20200.0
2021-10-26 09:50:00,165.72,165.85,165.71,165.79,29825.0,153.7276,153.8482,153.7183,153.7925,29825.0
2021-10-26 09:55:00,165.78,165.86,165.71,165.71,10718.0,153.7832,153.8574,153.7183,153.7183,10718.0
2021-10-26 10:00:00,165.71,165.86,165.6,165.84,48365.0,153.7183,153.8574,153.6162,153.8389,48365.0
2021-10-26 10:05:00,165.84,165.84,165.72,165.81,32724.0,153.8389,153.8389,153.7276,153.8111,32724.0
2021-10-26 10:10:00,165.82,165.96,165.8,165.93,17017.0,153.8203,153.9502,153.8018,153.9224,17017.0
2021-10-26 10:15:00,165.92,166.01,165.92,166.0,20683.0,153.9131,153.9966,153.9131,153.9873,20683.0
2021-10-26 10:20:00,166.0,166.05,165.96,166.0,30159.0,153.9873,154.0337,153.9502,153.9873,30159.0
2021-10-26 10:25:00,165.98,165.99,165.92,165.96,7819.0,153.9688,153.978,153.9131,153.9502,7819.0
2021-10-26 10:30:00,165.95,165.97,165.89,165.96,18919.0,153.9409,153.9595,153.8853,153.9502,18919.0
2021-10-26 10:35:00,165.95,165.98,165.87,165.94,13929.0,153.9409,153.9688,153.8667,153.9316,13929.0
2021-10-26 10:40:00,165.92,165.92,165.82,165.82,17239.0,153.9131,153.9131,153.8203,153.8203,17239.0
2021-10-26 10:45:00,165.83,165.9,165.81,165.9,13961.0,153.8296,153.8945,153.8111,153.8945,13961.0
2021-10-26 10:50:00,165.88,165.95,165.88,165.93,7689.0,153.876,153.9409,153.876,153.9224,7689.0
2021-10-26 10:55:00,165.94,166.02,165.94,166.01,11251.0,153.9316,154.0059,153.9316,153.9966,11251.0
2021-10-26 11:00:00,166.02,166.1,166.02,166.04,12866.0,154.0059,154.0801,154.0059,154.0244,12866.0
2021-10-26 11:05:00,166.05,166.08,166.02,166.03,12473.0,154.0337,154.0615,154.0059,154.0151,12473.0
2021-10-26 11:10:00,166.02,166.07,166.0,166.05,10274.0,154.0059,154.0522,153.9873,154.0337,10274.0
2021-10-26 11:15:00,166.04,166.1,166.02,166.04,9775.0,154.0244,154.0801,154.0059,154.0244,9775.0
2021-10-26 11:20:00,166.07,166.08,166.01,166.01,13584.0,154.0522,154.0615,153.9966,153.9966,13584.0
2021-10-26 11:25:00,166.0,166.03,165.98,166.02,30140.0,153.9873,154.0151,153.9688,154.0059,30140.0
2021-10-26 11:30:00,166.04,166.08,165.92,165.94,21433.0,154.0244,154.0615,153.9131,153.9316,21433.0
2021-10-26 11:35:00,165.92,166.13,165.9,166.12,30661.0,153.9131,154.1079,153.8945,154.0986,30661.0
2021-10-26 11:40:00,166.1,166.14,166.1,166.1,14870.0,154.0801,154.1172,154.0801,154.0801,14870.0
2021-10-26 11:45:00,166.12,166.12,166.01,166.01,10418.0,154.0986,154.0986,153.9966,153.9966,10418.0
2021-10-26 11:50:00,166.0,166.05,165.97,166.03,25876.0,153.9873,154.0337,153.9595,154.0151,25876.0
2021-10-26 11:55:00,166.04,166.04,165.89,165.9,23397.0,154.0244,154.0244,153.8853,153.8945,23397.0
2021-10-26 12:00:00,165.89,165.91,165.74,165.74,10495.0,153.8853,153.9038,153.7461,153.7461,10495.0
2021-10-26 12:05:00,165.73,165.81,165.71,165.72,17495.0,153.7368,153.8111,153.7183,153.7276,17495.0
2021-10-26 12:10:00,165.73,165.76,165.66,165.75,10940.0,153.7368,153.7647,153.6719,153.7554,10940.0
2021-10-26 12:15:00,165.77,165.81,165.71,165.75,8752.0,153.7739,153.8111,153.7183,153.7554,8752.0
2021-10-26 12:20:00,165.78,165.78,165.69,165.76,8835.0,153.7832,153.7832,153.6997,153.7647,8835.0
2021-10-26 12:25:00,165.77,165.77,165.71,165.71,14130.0,153.7739,153.7739,153.7183,153.7183,14130.0
2021-10-26 12:30:00,165.69,165.71,165.61,165.66,10536.0,153.6997,153.7183,153.6255,153.6719,10536.0
2021-10-26 12:35:00,165.67,165.68,165.48,165.48,5731.0,153.6812,153.6905,153.5049,153.5049,5731.0
2021-10-26 12:40:00,165.5,165.62,165.48,165.61,9390.0,153.5235,153.6348,153.5049,153.6255,9390.0
2021-10-26 12:45:00,165.57,165.59,165.48,165.52,27448.0,153.5884,153.607,153.5049,153.542,27448.0
2021-10-26 12:50:00,165.52,165.6,165.48,165.54,18184.0,153.542,153.6162,153.5049,153.5606,18184.0
2021-10-26 12:55:00,165.56,165.69,165.55,165.67,10026.0,153.5791,153.6997,153.5699,153.6812,10026.0
2021-10-26 13:00:00,165.66,165.66,165.61,165.65,10876.0,153.6719,153.6719,153.6255,153.6626,10876.0
2021-10-26 13:05:00,165.65,165.75,165.65,165.7,13703.0,153.6626,153.7554,153.6626,153.709,13703.0
2021-10-26 13:10:00,165.7,165.7,165.59,165.65,7016.0,153.709,153.709,153.607,153.6626,7016.0
2021-10-26 13:15:00,165.66,165.68,165.63,165.65,6787.0,153.6719,153.6905,153.6441,153.6626,6787.0
2021-10-26 13:20:00,165.66,165.67,165.58,165.63,15124.0,153.6719,153.6812,153.5977,153.6441,15124.0
2021-10-26 13:25:00,165.61,165.69,165.57,165.66,10625.0,153.6255,153.6997,153.5884,153.6719,10625.0
2021-10-26 13:30:00,165.66,165.72,165.64,165.71,35559.0,153.6719,153.7276,153.6534,153.7183,35559.0
2021-10-26 13:35:00,165.7,165.78,165.7,165.74,10899.0,153.709,153.7832,153.709,153.7461,10899.0
2021-10-26 13:40:00,165.75,165.75,165.65,165.65,26781.0,153.7554,153.7554,153.6626,153.6626,26781.0
2021-10-26 13:45:00,165.66,165.7,165.65,165.7,9382.0,153.6719,153.709,153.6626,153.709,9382.0
2021-10-26 13:50:00,165.69,165.72,165.66,165.7,9432.0,153.6997,153.7276,153.6719,153.709,9432.0
2021-10-26 13:55:00,165.69,165.73,165.65,165.71,9754.0,153.6997,153.7368,153.6626,153.7183,9754.0
2021-10-26 14:00:00,165.72,165.82,165.71,165.81,31317.0,153.7276,153.8203,153.7183,153.8111,31317.0
2021-10-26 14:05:00,165.82,165.85,165.78,165.85,11528.0,153.8203,153.8482,153.7832,153.8482,11528.0
2021-10-26 14:10:00,165.83,165.92,165.81,165.91,15985.0,153.8296,153.9131,153.8111,153.9038,15985.0
2021-10-26 14:15:00,165.94,165.95,165.89,165.95,14063.0,153.9316,153.9409,153.8853,153.9409,14063.0
2021-10-26 14:20:00,165.94,165.94,165.88,165.88,6396.0,153.9316,153.9316,153.876,153.876,6396.0
2021-10-26 14:25:00,165.88,165.9,165.82,165.83,9157.0,153.876,153.8945,153.8203,153.8296,9157.0
2021-10-26 14:30:00,165.85,165.93,165.85,165.88,9287.0,153.8482,153.9224,153.8482,153.876,9287.0
2021-10-26 14:35:00,165.88,165.9,165.79,165.79,10685.0,153.876,153.8945,153.7925,153.7925,10685.0
2021-10-26 14:40:00,165.78,165.83,165.77,165.81,19989.0,153.7832,153.8296,153.7739,153.8111,19989.0
2021-10-26 14:45:00,165.8,165.85,165.8,165.84,5837.0,153.8018,153.8482,153.8018,153.8389,5837.0
2021-10-26 14:50:00,165.84,165.87,165.79,165.85,11612.0,153.8389,153.8667,153.7925,153.8482,11612.0
2021-10-26 14:55:00,165.88,165.93,165.88,165.92,14437.0,153.876,153.9224,153.876,153.9131,14437.0
2021-10-26 15:00:00,165.93,166.01,165.89,166.0,22399.0,153.9224,153.9966,153.8853,153.9873,22399.0
2021-10-26 15:05:00,166.0,166.01,165.98,165.99,30294.0,153.9873,153.9966,153.9688,153.978,30294.0
2021-10-26 15:10:00,165.99,166.0,165.92,165.96,21505.0,153.978,153.9873,153.9131,153.9502,21505.0
2021-10-26 15:15:00,165.97,166.01,165.93,165.98,23773.0,153.9595,153.9966,153.9224,153.9688,23773.0
2021-10-26 15:20:00,165.99,166.04,165.96,165.97,47598.0,153.978,154.0244,153.9502,153.9595,47598.0
2021-10-26 15:25:00,165.97,165.99,165.84,165.85,19117.0,153.9595,153.978,153.8389,153.8482,19117.0
2021-10-26 15:30:00,165.85,165.92,165.84,165.9,32477.0,153.8482,153.9131,153.8389,153.8945,32477.0
2021-10-26 15:35:00,165.9,165.91,165.78,165.79,43354.0,153.8945,153.9038,153.7832,153.7925,43354.0
2021-10-26 15:40:00,165.8,165.9,165.8,165.89,35732.0,153.8018,153.8945,153.8018,153.8853,35732.0
2021-10-26 15:45:00,165.89,165.95,165.82,165.82,54690.0,153.8853,153.9409,153.8203,153.8203,54690.0
2021-10-26 15:50:00,165.82,165.82,165.64,165.69,97833.0,153.8203,153.8203,153.6534,153.6997,97833.0
2021-10-26 15:55:00,165.68,165.68,165.46,165.5,205307.0,153.6905,153.6905,153.4864,153.5235,205307.0
2021-10-27 09:30:00,165.5,165.5,164.77,164.84,113604.0,153.5235,153.5235,152.8463,152.9112,113604.0
2021-10-27 09:35:00,164.83,164.89,164.63,164.68,51325.0,152.902,152.9576,152.7164,152.7628,51325.0
2021-10-27 09:40:00,164.66,164.83,164.65,164.76,63859.0,152.7443,152.902,152.735,152.837,63859.0
2021-10-27 09:45:00,164.76,164.93,164.73,164.84,50515.0,152.837,152.9947,152.8092,152.9112,50515.0
2021-10-27 09:50:00,164.82,164.94,164.75,164.94,43836.0,152.8927,153.004,152.8278,153.004,43836.0
2021-10-27 09:55:00,164.94,164.98,164.79,164.97,14330.0,153.004,153.0411,152.8649,153.0318,14330.0
2021-10-27 10:00:00,165.02,165.08,164.92,165.05,34725.0,153.0782,153.1339,152.9855,153.1061,34725.0
2021-10-27 10:05:00,165.09,165.11,164.88,165.1,42287.0,153.1432,153.1617,152.9484,153.1524,42287.0
2021-10-27 10:10:00,165.09,165.24,165.09,165.11,24681.0,153.1432,153.2823,153.1432,153.1617,24681.0
2021-10-27 10:15:00,165.09,165.11,164.8,164.8,37663.0,153.1432,153.1617,152.8741,152.8741,37663.0
2021-10-27 10:20:00,164.81,164.89,164.68,164.68,19194.0,152.8834,152.9576,152.7628,152.7628,19194.0
2021-10-27 10:25:00,164.67,164.69,164.34,164.41,40543.0,152.7535,152.7721,152.4474,152.5124,40543.0
2021-10-27 10:30:00,164.39,164.54,164.33,164.51,26539.0,152.4938,152.633,152.4382,152.6051,26539.0
2021-10-27 10:35:00,164.52,164.52,164.37,164.39,10683.0,152.6144,152.6144,152.4753,152.4938,10683.0
2021-10-27 10:40:00,164.38,164.4,164.29,164.32,17005.0,152.4845,152.5031,152.401,152.4289,17005.0
2021-10-27 10:45:00,164.33,164.36,164.27,164.34,51227.0,152.4382,152.466,152.3825,152.4474,51227.0
2021-10-27 10:50:00,164.33,164.36,164.21,164.29,10078.0,152.4382,152.466,152.3268,152.401,10078.0
2021-10-27 10:55:00,164.3,164.33,164.1,164.26,31310.0,152.4103,152.4382,152.2248,152.3732,31310.0
2021-10-27 11:00:00,164.25,164.43,164.22,164.42,21509.0,152.3639,152.5309,152.3361,152.5216,21509.0
2021-10-27 11:05:00,164.42,164.45,164.29,164.32,12206.0,152.5216,152.5495,152.401,152.4289,12206.0
2021-10-27 11:10:00,164.29,164.42,164.23,164.42,5358.0,152.401,152.5216,152.3454,152.5216,5358.0
2021-10-27 11:15:00,164.39,164.4,164.32,164.33,11072.0,152.4938,152.5031,152.4289,152.4382,11072.0
2021-10-27 11:20:00,164.32,164.34,164.24,164.24,8194.0,152.4289,152.4474,152.3547,152.3547,8194.0
2021-10-27 11:25:00,164.19,164.29,164.18,164.26,5726.0,152.3083,152.401,152.299,152.3732,5726.0
2021-10-27 11:30:00,164.25,164.29,164.19,164.29,8142.0,152.3639,152.401,152.3083,152.401,8142.0
2021-10-27 11:35:00,164.3,164.32,164.22,164.31,11185.0,152.4103,152.4289,152.3361,152.4196,11185.0
2021-10-27 11:40:00,164.32,164.4,164.27,164.28,5193.0,152.4289,152.5031,152.3825,152.3918,5193.0
2021-10-27 11:45:00,164.24,164.25,164.11,164.11,10042.0,152.3547,152.3639,152.2341,152.2341,10042.0
2021-10-27 11:50:00,164.14,164.17,164.09,164.13,5017.0,152.2619,152.2897,152.2155,152.2526,5017.0
2021-10-27 11:55:00,164.12,164.15,164.06,164.09,4957.0,152.2434,152.2712,152.1877,152.2155,4957.0
2021-10-27 12:00:00,164.09,164.11,164.0,164.01,4746.0,152.2155,152.2341,152.132,152.1413,4746.0
2021-10-27 12:05:00,164.01,164.19,163.99,164.14,3556.0,152.1413,152.3083,152.1228,152.2619,3556.0
2021-10-27 12:10:00,164.2,164.22,164.16,164.2,3717.0,152.3176,152.3361,152.2805,152.3176,3717.0
2021-10-27 12:15:00,164.19,164.22,164.15,164.19,4676.0,152.3083,152.3361,152.2712,152.3083,4676.0
2021-10-27 12:20:00,164.18,164.23,164.18,164.2,4606.0,152.299,152.3454,152.299,152.3176,4606.0
2021-10-27 12:25:00,164.2,164.21,164.13,164.18,2735.0,152.3176,152.3268,152.2526,152.299,2735.0
2021-10-27 12:30:00,164.15,164.15,163.96,163.96,4050.0,152.2712,152.2712,152.0949,152.0949,4050.0
2021-10-27 12:35:00,163.94,163.97,163.84,163.88,12359.0,152.0764,152.1042,151.9836,152.0207,12359.0
2021-10-27 12:40:00,163.9,163.92,163.86,163.91,3594.0,152.0393,152.0578,152.0022,152.0485,3594.0
2021-10-27 12:45:00,163.9,163.95,163.86,163.91,9854.0,152.0393,152.0857,152.0022,152.0485,9854.0
2021-10-27 12:50:00,163.91,163.98,163.91,163.92,6062.0,152.0485,152.1135,152.0485,152.0578,6062.0
2021-10-27 12:55:00,163.91,163.95,163.89,163.95,1773.0,152.0485,152.0857,152.03,152.0857,1773.0
2021-10-27 13:00:00,163.95,163.97,163.9,163.91,7806.0,152.0857,152.1042,152.0393,152.0485,7806.0
2021-10-27 13:05:00,163.95,164.03,163.93,164.03,5543.0,152.0857,152.1599,152.0671,152.1599,5543.0
2021-10-27 13:10:00,164.03,164.1,164.01,164.1,3365.0,152.1599,152.2248,152.1413,152.2248,3365.0
2021-10-27 13:15:00,164.09,164.09,164.0,164.02,10143.0,152.2155,152.2155,152.132,152.1506,10143.0
2021-10-27 13:20:00,164.05,164.1,164.04,164.08,4821.0,152.1784,152.2248,152.1691,152.2062,4821.0
2021-10-27 13:25:00,164.06,164.07,164.02,164.03,23275.0,152.1877,152.197,152.1506,152.1599,23275.0
2021-10-27 13:30:00,164.03,164.06,163.96,163.97,6201.0,152.1599,152.1877,152.0949,152.1042,6201.0
2021-10-27 13:35:00,163.97,164.02,163.93,164.02,12662.0,152.1042,152.1506,152.0671,152.1506,12662.0
2021-10-27 13:40:00,164.02,164.03,164.0,164.03,3834.0,152.1506,152.1599,152.132,152.1599,3834.0
2021-10-27 13:45:00,164.03,164.04,164.02,164.03,4793.0,152.1599,152.1691,152.1506,152.1599,4793.0
2021-10-27 13:50:00,164.05,164.14,164.04,164.14,5255.0,152.1784,152.2619,152.1691,152.2619,5255.0
2021-10-27 13:55:00,164.13,164.18,164.12,164.17,7804.0,152.2526,152.299,152.2434,152.2897,7804.0
2021-10-27 14:00:00,164.18,164.21,164.15,164.19,9001.0,152.299,152.3268,152.2712,152.3083,9001.0
2021-10-27 14:05:00,164.2,164.2,164.14,164.17,9430.0,152.3176,152.3176,152.2619,152.2897,9430.0
2021-10-27 14:10:00,164.19,164.27,164.19,164.25,29939.0,152.3083,152.3825,152.3083,152.3639,29939.0
2021-10-27 14:15:00,164.26,164.27,164.24,164.25,4790.0,152.3732,152.3825,152.3547,152.3639,4790.0
2021-10-27 14:20:00,164.26,164.3,164.26,164.26,9219.0,152.3732,152.4103,152.3732,152.3732,9219.0
2021-10-27 14:25:00,164.26,164.28,164.17,164.18,4915.0,152.3732,152.3918,152.2897,152.299,4915.0
2021-10-27 14:30:00,164.19,164.2,164.07,164.11,51379.0,152.3083,152.3176,152.197,152.2341,51379.0
2021-10-27 14:35:00,164.11,164.13,164.07,164.1,19872.0,152.2341,152.2526,152.197,152.2248,19872.0
2021-10-27 14:40:00,164.09,164.09,164.0,164.0,11727.0,152.2155,152.2155,152.132,152.132,11727.0
2021-10-27 14:45:00,164.01,164.04,163.99,164.03,13464.0,152.1413,152.1691,152.1228,152.1599,13464.0
2021-10-27 14:50:00,164.03,164.04,164.0,164.02,20274.0,152.1599,152.1691,152.132,152.1506,20274.0
2021-10-27 14:55:00,164.0,164.02,163.97,164.02,14723.0,152.132,152.1506,152.1042,152.1506,14723.0
2021-10-27 15:00:00,164.0,164.01,163.95,163.96,9051.0,152.132,152.1413,152.0857,152.0949,9051.0
2021-10-27 15:05:00,163.95,163.96,163.89,163.89,11187.0,152.0857,152.0949,152.03,152.03,11187.0
2021-10-27 15:10:00,163.87,163.87,163.64,163.65,30568.0,152.0114,152.0114,151.7981,151.8074,30568.0
2021-10-27 15:15:00,163.66,163.71,163.51,163.51,24652.0,151.8166,151.863,151.6775,151.6775,24652.0
2021-10-27 15:20:00,163.51,163.66,163.48,163.66,51819.0,151.6775,151.8166,151.6497,151.8166,51819.0
2021-10-27 15:25:00,163.65,163.79,163.64,163.73,15684.0,151.8074,151.9372,151.7981,151.8816,15684.0
2021-10-27 15:30:00,163.72,163.72,163.51,163.64,19037.0,151.8723,151.8723,151.6775,151.7981,19037.0
2021-10-27 15:35:00,163.63,163.71,163.58,163.71,9609.0,151.7888,151.863,151.7424,151.863,9609.0
2021-10-27 15:40:00,163.71,163.72,163.6,163.64,32658.0,151.863,151.8723,151.761,151.7981,32658.0
2021-10-27 15:45:00,163.63,163.66,163.45,163.45,30757.0,151.7888,151.8166,151.6218,151.6218,30757.0
2021-10-27 15:50:00,163.44,163.48,163.34,163.35,67893.0,151.6126,151.6497,151.5198,151.5291,67893.0
2021-10-27 15:55:00,163.36,163.37,163.22,163.22,80784.0,151.5383,151.5476,151.4085,151.4085,80784.0
2021-10-28 09:30:00,163.56,163.98,163.53,163.91,89450.0,151.7239,152.1135,151.696,152.0485,89450.0
2021-10-28 09:35:00,163.89,164.08,163.88,164.05,45296.0,152.03,152.2062,152.0207,152.1784,45296.0
2021-10-28 09:40:00,164.05,164.11,163.93,164.06,88000.0,152.1784,152.2341,152.0671,152.1877,88000.0
2021-10-28 09:45:00,164.08,164.25,164.06,164.24,51531.0,152.2062,152.3639,152.1877,152.3547,51531.0
2021-10-28 09:50:00,164.25,164.38,164.23,164.29,29029.0,152.3639,152.4845,152.3454,152.401,29029.0
2021-10-28 09:55:00,164.31,164.45,164.29,164.39,35628.0,152.4196,152.5495,152.401,152.4938,35628.0
2021-10-28 10:00:00,164.4,164.42,164.26,164.26,40060.0,152.5031,152.5216,152.3732,152.3732,40060.0
2021-10-28 10:05:00,164.23,164.29,164.18,164.23,33295.0,152.3454,152.401,152.299,152.3454,33295.0
2021-10-28 10:10:00,164.24,164.3,164.03,164.18,31293.0,152.3547,152.4103,152.1599,152.299,31293.0
2021-10-28 10:15:00,164.18,164.24,164.1,164.12,21964.0,152.299,152.3547,152.2248,152.2434,21964.0
2021-10-28 10:20:00,164.11,164.21,164.08,164.15,19165.0,152.2341,152.3268,152.2062,152.2712,19165.0
2021-10-28 10:25:00,164.14,164.38,164.13,164.36,26195.0,152.2619,152.4845,152.2526,152.466,26195.0
2021-10-28 10:30:00,164.37,164.4,164.32,164.38,11144.0,152.4753,152.5031,152.4289,152.4845,11144.0
2021-10-28 10:35:00,164.39,164.43,164.32,164.42,14691.0,152.4938,152.5309,152.4289,152.5216,14691.0
2021-10-28 10:40:00,164.42,164.44,164.34,164.34,40895.0,152.5216,152.5402,152.4474,152.4474,40895.0
2021-10-28 10:45:00,164.36,164.54,164.33,164.44,33302.0,152.466,152.633,152.4382,152.5402,33302.0
2021-10-28 10:50:00,164.45,164.52,164.39,164.5,11713.0,152.5495,152.6144,152.4938,152.5959,11713.0
2021-10-28 10:55:00,164.51,164.55,164.48,164.52,21090.0,152.6051,152.6422,152.5773,152.6144,21090.0
2021-10-28 11:00:00,164.53,164.59,164.5,164.51,11705.0,152.6237,152.6793,152.5959,152.6051,11705.0
2021-10-28 11:05:00,164.51,164.6,164.45,164.57,9364.0,152.6051,152.6886,152.5495,152.6608,9364.0
2021-10-28 11:10:00,164.57,164.62,164.51,164.51,8813.0,152.6608,152.7072,152.6051,152.6051,8813.0
2021-10-28 11:15:00,164.5,164.54,164.33,164.38,11026.0,152.5959,152.633,152.4382,152.4845,11026.0
2021-10-28 11:20:00,164.38,164.42,164.31,164.31,20246.0,152.4845,152.5216,152.4196,152.4196,20246.0
2021-10-28 11:25:00,164.32,164.36,164.27,164.29,20514.0,152.4289,152.466,152.3825,152.401,20514.0
2021-10-28 11:30:00,164.29,164.42,164.29,164.41,13585.0,152.401,152.5216,152.401,152.5124,13585.0
2021-10-28 11:35:00,164.41,164.48,164.41,164.45,11648.0,152.5124,152.5773,152.5124,152.5495,11648.0
2021-10-28 11:40:00,164.45,164.47,164.37,164.42,7771.0,152.5495,152.568,152.4753,152.5216,7771.0
2021-10-28 11:45:00,164.42,164.43,164.14,164.14,32220.0,152.5216,152.5309,152.2619,152.2619,32220.0
2021-10-28 11:50:00,164.15,164.23,164.07,164.16,19858.0,152.2712,152.3454,152.197,152.2805,19858.0
2021-10-28 11:55:00,164.15,164.16,164.12,164.16,28507.0,152.2712,152.2805,152.2434,152.2805,28507.0
2021-10-28 12:00:00,164.16,164.23,164.16,164.23,8237.0,152.2805,152.3454,152.2805,152.3454,8237.0
2021-10-28 12:05:00,164.24,164.3,164.23,164.29,20673.0,152.3547,152.4103,152.3454,152.401,20673.0
2021-10-28 12:10:00,164.3,164.32,164.29,164.3,10044.0,152.4103,152.4289,152.401,152.4103,10044.0
2021-10-28 12:15:00,164.31,164.33,164.28,164.32,32399.0,152.4196,152.4382,152.3918,152.4289,32399.0
2021-10-28 12:20:00,164.33,164.33,164.25,164.29,10736.0,152.4382,152.4382,152.3639,152.401,10736.0
2021-10-28 12:25:00,164.28,164.28,164.14,164.14,8932.0,152.3918,152.3918,152.2619,152.2619,8932.0
2021-10-28 12:30:00,164.14,164.15,164.1,164.14,13956.0,152.2619,152.2712,152.2248,152.2619,13956.0
2021-10-28 12:35:00,164.11,164.14,164.06,164.12,15194.0,152.2341,152.2619,152.1877,152.2434,15194.0
2021-10-28 12:40:00,164.11,164.17,164.06,164.17,6637.0,152.2341,152.2897,152.1877,152.2897,6637.0
2021-10-28 12:45:00,164.2,164.29,164.18,164.28,16374.0,152.3176,152.401,152.299,152.3918,16374.0
2021-10-28 12:50:00,164.28,164.3,164.16,164.21,9299.0,152.3918,152.4103,152.2805,152.3268,9299.0
2021-10-28 12:55:00,164.21,164.22,164.08,164.12,15643.0,152.3268,152.3361,152.2062,152.2434,15643.0
2021-10-28 13:00:00,164.12,164.22,164.12,164.21,11004.0,152.2434,152.3361,152.2434,152.3268,11004.0
2021-10-28 13:05:00,164.21,164.24,164.17,164.22,4858.0,152.3268,152.3547,152.2897,152.3361,4858.0
2021-10-28 13:10:00,164.21,164.23,164.19,164.19,7219.0,152.3268,152.3454,152.3083,152.3083,7219.0
2021-10-28 13:15:00,164.19,164.21,164.15,164.15,19730.0,152.3083,152.3268,152.2712,152.2712,19730.0
2021-10-28 13:20:00,164.15,164.16,164.09,164.11,24592.0,152.2712,152.2805,152.2155,152.2341,24592.0
2021-10-28 13:25:00,164.11,164.18,164.11,164.18,10148.0,152.2341,152.299,152.2341,152.299,10148.0
2021-10-28 13:30:00,164.18,164.29,164.18,164.27,12319.0,152.299,152.401,152.299,152.3825,12319.0
2021-10-28 13:35:00,164.28,164.32,164.26,164.32,2913.0,152.3918,152.4289,152.3732,152.4289,2913.0
2021-10-28 13:40:00,164.32,164.37,164.32,164.34,1329.0,152.4289,152.4753,152.4289,152.4474,1329.0
2021-10-28 13:45:00,164.36,164.36,164.31,164.31,5387.0,152.466,152.466,152.4196,152.4196,5387.0
2021-10-28 13:50:00,164.34,164.38,164.34,164.37,2408.0,152.4474,152.4845,152.4474,152.4753,2408.0
2021-10-28 13:55:00,164.35,164.35,164.28,164.3,21503.0,152.4567,152.4567,152.3918,152.4103,21503.0
2021-10-28 14:00:00,164.3,164.42,164.3,164.41,6267.0,152.4103,152.5216,152.4103,152.5124,6267.0
2021-10-28 14:05:00,164.4,164.43,164.39,164.39,15709.0,152.5031,152.5309,152.4938,152.4938,15709.0
2021-10-28 14:10:00,164.41,164.41,164.36,164.36,3639.0,152.5124,152.5124,152.466,152.466,3639.0
2021-10-28 14:15:00,164.37,164.42,164.33,164.41,9265.0,152.4753,152.5216,152.4382,152.5124,9265.0
2021-10-28 14:20:00,164.42,164.45,164.41,164.43,4668.0,152.5216,152.5495,152.5124,152.5309,4668.0
2021-10-28 14:25:00,164.43,164.45,164.38,164.4,11398.0,152.5309,152.5495,152.4845,152.5031,11398.0
2021-10-28 14:30:00,164.41,164.41,164.36,164.39,6993.0,152.5124,152.5124,152.466,152.4938,6993.0
2021-10-28 14:35:00,164.4,164.4,164.34,164.35,4438.0,152.5031,152.5031,152.4474,152.4567,4438.0
2021-10-28 14:40:00,164.35,164.37,164.34,164.35,11218.0,152.4567,152.4753,152.4474,152.4567,11218.0
2021-10-28 14:45:00,164.35,164.38,164.35,164.38,1570.0,152.4567,152.4845,152.4567,152.4845,1570.0
2021-10-28 14:50:00,164.4,164.4,164.35,164.37,2828.0,152.5031,152.5031,152.4567,152.4753,2828.0
2021-10-28 14:55:00,164.37,164.37,164.28,164.31,4112.0,152.4753,152.4753,152.3918,152.4196,4112.0
2021-10-28 15:00:00,164.28,164.3,164.22,164.25,9498.0,152.3918,152.4103,152.3361,152.3639,9498.0
2021-10-28 15:05:00,164.25,164.29,164.23,164.28,9309.0,152.3639,152.401,152.3454,152.3918,9309.0
2021-10-28 15:10:00,164.28,164.29,164.18,164.21,11747.0,152.3918,152.401,152.299,152.3268,11747.0
2021-10-28 15:15:00,164.19,164.28,164.18,164.28,14951.0,152.3083,152.3918,152.299,152.3918,14951.0
2021-10-28 15:20:00,164.28,164.32,164.2,164.21,72057.0,152.3918,152.4289,152.3176,152.3268,72057.0
2021-10-28 15:25:00,164.21,164.22,164.12,164.15,48941.0,152.3268,152.3361,152.2434,152.2712,48941.0
2021-10-28 15:30:00,164.15,164.29,164.1,164.18,34926.0,152.2712,152.401,152.2248,152.299,34926.0
2021-10-28 15:35:00,164.18,164.35,164.18,164.32,20942.0,152.299,152.4567,152.299,152.4289,20942.0
2021-10-28 15:40:00,164.33,164.39,164.33,164.34,10168.0,152.4382,152.4938,152.4382,152.4474,10168.0
2021-10-28 15:45:00,164.33,164.42,164.29,164.4,33648.0,152.4382,152.5216,152.401,152.5031,33648.0
2021-10-28 15:50:00,164.41,164.65,164.41,164.64,78956.0,152.5124,152.735,152.5124,152.7257,78956.0
2021-10-28 15:55:00,164.62,164.74,164.61,164.71,66013.0,152.7072,152.8185,152.6979,152.7907,66013.0
2021-10-29 09:30:00,164.48,164.68,164.25,164.67,49725.0,152.5773,152.7628,152.3639,152.7535,49725.0
2021-10-29 09:35:00,164.67,164.86,164.61,164.71,42049.0,152.7535,152.9298,152.6979,152.7907,42049.0
2021-10-29 09:40:00,164.67,164.82,164.58,164.73,34012.0,152.7535,152.8927,152.6701,152.8092,34012.0
2021-10-29 09:45:00,164.75,164.89,164.69,164.89,646176.0,152.8278,152.9576,152.7721,152.9576,646176.0
2021-10-29 09:50:00,164.9,164.98,164.74,164.94,40479.0,152.9669,153.0411,152.8185,153.004,40479.0
2021-10-29 09:55:00,164.93,164.98,164.73,164.75,23766.0,152.9947,153.0411,152.8092,152.8278,23766.0
2021-10-29 10:00:00,164.72,164.84,164.69,164.74,31871.0,152.7999,152.9112,152.7721,152.8185,31871.0
2021-10-29 10:05:00,164.74,164.79,164.66,164.74,32097.0,152.8185,152.8649,152.7443,152.8185,32097.0
2021-10-29 10:10:00,164.69,164.7,164.51,164.51,13765.0,152.7721,152.7814,152.6051,152.6051,13765.0
2021-10-29 10:15:00,164.52,164.53,164.36,164.47,13330.0,152.6144,152.6237,152.466,152.568,13330.0
2021-10-29 10:20:00,164.45,164.57,164.45,164.47,25217.0,152.5495,152.6608,152.5495,152.568,25217.0
2021-10-29 10:25:00,164.46,164.47,164.35,164.44,37601.0,152.5587,152.568,152.4567,152.5402,37601.0
2021-10-29 10:30:00,164.47,164.47,164.33,164.41,19121.0,152.568,152.568,152.4382,152.5124,19121.0
2021-10-29 10:35:00,164.42,164.52,164.39,164.47,21714.0,152.5216,152.6144,152.4938,152.568,21714.0
2021-10-29 10:40:00,164.5,164.54,164.46,164.52,8441.0,152.5959,152.633,152.5587,152.6144,8441.0
2021-10-29 10:45:00,164.52,164.64,164.52,164.63,11729.0,152.6144,152.7257,152.6144,152.7164,11729.0
2021-10-29 10:50:00,164.66,164.72,164.61,164.62,8202.0,152.7443,152.7999,152.6979,152.7072,8202.0
2021-10-29 10:55:00,164.62,164.73,164.59,164.63,12674.0,152.7072,152.8092,152.6793,152.7164,12674.0
2021-10-29 11:00:00,164.63,164.69,164.62,164.66,10325.0,152.7164,152.7721,152.7072,152.7443,10325.0
2021-10-29 11:05:00,164.67,164.78,164.64,164.78,19387.0,152.7535,152.8556,152.7257,152.8556,19387.0
2021-10-29 11:10:00,164.79,164.86,164.75,164.75,10307.0,152.8649,152.9298,152.8278,152.8278,10307.0
2021-10-29 11:15:00,164.75,164.78,164.7,164.72,11273.0,152.8278,152.8556,152.7814,152.7999,11273.0
2021-10-29 11:20:00,164.72,164.73,164.67,164.73,54972.0,152.7999,152.8092,152.7535,152.8092,54972.0
2021-10-29 11:25:00,164.74,164.79,164.7,164.7,17030.0,152.8185,152.8649,152.7814,152.7814,17030.0
2021-10-29 11:30:00,164.7,164.85,164.7,164.81,12030.0,152.7814,152.9205,152.7814,152.8834,12030.0
2021-10-29 11:35:00,164.81,164.81,164.71,164.71,7522.0,152.8834,152.8834,152.7907,152.7907,7522.0
2021-10-29 11:40:00,164.72,164.73,164.55,164.55,14776.0,152.7999,152.8092,152.6422,152.6422,14776.0
2021-10-29 11:45:00,164.56,164.58,164.53,164.57,6264.0,152.6515,152.6701,152.6237,152.6608,6264.0
2021-10-29 11:50:00,164.58,164.65,164.56,164.63,15733.0,152.6701,152.735,152.6515,152.7164,15733.0
2021-10-29 11:55:00,164.63,164.69,164.62,164.62,18751.0,152.7164,152.7721,152.7072,152.7072,18751.0
2021-10-29 12:00:00,164.64,164.64,164.59,164.62,7790.0,152.7257,152.7257,152.6793,152.7072,7790.0
2021-10-29 12:05:00,164.63,164.71,164.63,164.7,13247.0,152.7164,152.7907,152.7164,152.7814,13247.0
2021-10-29 12:10:00,164.69,164.8,164.69,164.76,18474.0,152.7721,152.8741,152.7721,152.837,18474.0
2021-10-29 12:15:00,164.76,164.78,164.72,164.73,6859.0,152.837,152.8556,152.7999,152.8092,6859.0
2021-10-29 12:20:00,164.73,164.84,164.71,164.84,24835.0,152.8092,152.9112,152.7907,152.9112,24835.0
2021-10-29 12:25:00,164.78,164.84,164.78,164.84,15689.0,152.8556,152.9112,152.8556,152.9112,15689.0
2021-10-29 12:30:00,164.83,164.83,164.75,164.75,6248.0,152.902,152.902,152.8278,152.8278,6248.0
2021-10-29 12:35:00,164.76,164.83,164.75,164.83,5196.0,152.837,152.902,152.8278,152.902,5196.0
2021-10-29 12:40:00,164.84,164.86,164.83,164.84,8366.0,152.9112,152.9298,152.902,152.9112,8366.0
2021-10-29 12:45:00,164.84,164.84,164.79,164.8,5078.0,152.9112,152.9112,152.8649,152.8741,5078.0
2021-10-29 12:50:00,164.8,164.8,164.72,164.73,11271.0,152.8741,152.8741,152.7999,152.8092,11271.0
2021-10-29 12:55:00,164.73,164.76,164.66,164.69,8510.0,152.8092,152.837,152.7443,152.7721,8510.0
2021-10-29 13:00:00,164.69,164.71,164.67,164.71,7476.0,152.7721,152.7907,152.7535,152.7907,7476.0
2021-10-29 13:05:00,164.71,164.74,164.67,164.73,8381.0,152.7907,152.8185,152.7535,152.8092,8381.0
2021-10-29 13:10:00,164.74,164.75,164.69,164.7,7770.0,152.8185,152.8278,152.7721,152.7814,7770.0
2021-10-29 13:15:00,164.69,164.72,164.68,164.72,4645.0,152.7721,152.7999,152.7628,152.7999,4645.0
2021-10-29 13:20:00,164.72,164.72,164.67,164.68,21631.0,152.7999,152.7999,152.7535,152.7628,21631.0
2021-10-29 13:25:00,164.68,164.72,164.65,164.67,20524.0,152.7628,152.7999,152.735,152.7535,20524.0
2021-10-29 13:30:00,164.67,164.7,164.65,164.69,9058.0,152.7535,152.7814,152.735,152.7721,9058.0
2021-10-29 13:35:00,164.7,164.71,164.67,164.67,22541.0,152.7814,152.7907,152.7535,152.7535,22541.0
2021-10-29 13:40:00,164.66,164.68,164.64,164.66,7008.0,152.7443,152.7628,152.7257,152.7443,7008.0
2021-10-29 13:45:00,164.66,164.66,164.56,164.58,22755.0,152.7443,152.7443,152.6515,152.6701,22755.0
2021-10-29 13:50:00,164.59,164.62,164.56,164.61,9808.0,152.6793,152.7072,152.6515,152.6979,9808.0
2021-10-29 13:55:00,164.61,164.67,164.61,164.67,12556.0,152.6979,152.7535,152.6979,152.7535,12556.0
2021-10-29 14:00:00,164.64,164.65,164.6,164.62,17744.0,152.7257,152.735,152.6886,152.7072,17744.0
2021-10-29 14:05:00,164.61,164.62,164.54,164.56,46567.0,152.6979,152.7072,152.633,152.6515,46567.0
2021-10-29 14:10:00,164.55,164.58,164.53,164.53,11260.0,152.6422,152.6701,152.6237,152.6237,11260.0
2021-10-29 14:15:00,164.53,164.53,164.4,164.41,19586.0,152.6237,152.6237,152.5031,152.5124,19586.0
2021-10-29 14:20:00,164.41,164.44,164.27,164.27,15563.0,152.5124,152.5402,152.3825,152.3825,15563.0
2021-10-29 14:25:00,164.26,164.31,164.23,164.23,7757.0,152.3732,152.4196,152.3454,152.3454,7757.0
2021-10-29 14:30:00,164.22,164.26,164.18,164.19,43846.0,152.3361,152.3732,152.299,152.3083,43846.0
2021-10-29 14:35:00,164.19,164.26,164.19,164.23,6811.0,152.3083,152.3732,152.3083,152.3454,6811.0
2021-10-29 14:40:00,164.24,164.36,164.24,164.34,18373.0,152.3547,152.466,152.3547,152.4474,18373.0
2021-10-29 14:45:00,164.35,164.38,164.31,164.36,4552.0,152.4567,152.4845,152.4196,152.466,4552.0
2021-10-29 14:50:00,164.36,164.4,164.34,164.39,8241.0,152.466,152.5031,152.4474,152.4938,8241.0
2021-10-29 14:55:00,164.38,164.4,164.33,164.35,4817.0,152.4845,152.5031,152.4382,152.4567,4817.0
2021-10-29 15:00:00,164.33,164.37,164.27,164.3,9669.0,152.4382,152.4753,152.3825,152.4103,9669.0
2021-10-29 15:05:00,164.29,164.38,164.29,164.31,14828.0,152.401,152.4845,152.401,152.4196,14828.0
2021-10-29 15:10:00,164.32,164.32,164.25,164.29,28547.0,152.4289,152.4289,152.3639,152.401,28547.0
2021-10-29 15:15:00,164.25,164.25,164.05,164.12,15920.0,152.3639,152.3639,152.1784,152.2434,15920.0
2021-10-29 15:20:00,164.14,164.18,164.05,164.06,50037.0,152.2619,152.299,152.1784,152.1877,50037.0
2021-10-29 15:25:00,164.06,164.16,164.05,164.15,18504.0,152.1877,152.2805,152.1784,152.2712,18504.0
2021-10-29 15:30:00,164.16,164.25,164.13,164.25,17619.0,152.2805,152.3639,152.2526,152.3639,17619.0
2021-10-29 15:35:00,164.25,164.39,164.24,164.35,30390.0,152.3639,152.4938,152.3547,152.4567,30390.0
2021-10-29 15:40:00,164.36,164.54,164.36,164.52,40822.0,152.466,152.633,152.466,152.6144,40822.0
2021-10-29 15:45:00,164.52,164.64,164.52,164.56,30218.0,152.6144,152.7257,152.6144,152.6515,30218.0
2021-10-29 15:50:00,164.56,164.68,164.42,164.65,69457.0,152.6515,152.7628,152.5216,152.735,69457.0
2021-10-29 15:55:00,164.65,164.68,164.48,164.5,77920.0,152.735,152.7628,152.5773,152.5959,77920.0
2021-11-01 09:30:00,165.13,165.32,165.01,165.27,35093.0,153.1803,153.3565,153.0689,153.3101,35093.0
2021-11-01 09:35:00,165.33,165.38,165.11,165.33,25034.0,153.3658,153.4122,153.1617,153.3658,25034.0
2021-11-01 09:40:00,165.34,165.49,165.31,165.35,50562.0,153.3751,153.5142,153.3472,153.3843,50562.0
2021-11-01 09:45:00,165.37,165.43,165.17,165.18,40136.0,153.4029,153.4586,153.2174,153.2266,40136.0
2021-11-01 09:50:00,165.17,165.24,165.05,165.08,18583.0,153.2174,153.2823,153.1061,153.1339,18583.0
2021-11-01 09:55:00,165.07,165.22,165.07,165.12,24007.0,153.1246,153.2637,153.1246,153.171,24007.0
2021-11-01 10:00:00,165.1,165.11,164.7,164.8,42643.0,153.1524,153.1617,152.7814,152.8741,42643.0
2021-11-01 10:05:00,164.82,165.23,164.82,165.2,356653.0,152.8927,153.273,152.8927,153.2452,356653.0
2021-11-01 10:10:00,165.19,165.19,165.01,165.1,19991.0,153.2359,153.2359,153.0689,153.1524,19991.0
2021-11-01 10:15:00,165.09,165.16,165.07,165.13,16946.0,153.1432,153.2081,153.1246,153.1803,16946.0
2021-11-01 10:20:00,165.15,165.2,164.81,164.86,19972.0,153.1988,153.2452,152.8834,152.9298,19972.0
2021-11-01 10:25:00,164.89,165.01,164.89,164.95,25760.0,152.9576,153.0689,152.9576,153.0133,25760.0
2021-11-01 10:30:00,164.94,165.01,164.85,165.0,14390.0,153.004,153.0689,152.9205,153.0597,14390.0
2021-11-01 10:35:00,165.0,165.0,164.88,164.88,11406.0,153.0597,153.0597,152.9484,152.9484,11406.0
2021-11-01 10:40:00,164.89,164.99,164.89,164.98,8555.0,152.9576,153.0504,152.9576,153.0411,8555.0
2021-11-01 10:45:00,164.99,165.02,164.85,164.89,946933.0,153.0504,153.0782,152.9205,152.9576,946933.0
2021-11-01 10:50:00,164.89,164.94,164.73,164.74,44390.0,152.9576,153.004,152.8092,152.8185,44390.0
2021-11-01 10:55:00,164.74,164.86,164.73,164.86,24134.0,152.8185,152.9298,152.8092,152.9298,24134.0
2021-11-01 11:00:00,164.87,165.12,164.87,165.07,12683.0,152.9391,153.171,152.9391,153.1246,12683.0
2021-11-01 11:05:00,165.07,165.1,165.03,165.04,45452.0,153.1246,153.1524,153.0875,153.0968,45452.0
2021-11-01 11:10:00,165.02,165.03,164.95,164.96,11964.0,153.0782,153.0875,153.0133,153.0226,11964.0
2021-11-01 11:15:00,164.97,165.09,164.96,165.08,5289.0,153.0318,153.1432,153.0226,153.1339,5289.0
2021-11-01 11:20:00,165.09,165.14,165.09,165.1,13800.0,153.1432,153.1895,153.1432,153.1524,13800.0
2021-11-01 11:25:00,165.1,165.12,165.06,165.07,7785.0,153.1524,153.171,153.1153,153.1246,7785.0
2021-11-01 11:30:00,165.07,165.14,165.07,165.13,8793.0,153.1246,153.1895,153.1246,153.1803,8793.0
2021-11-01 11:35:00,165.13,165.13,164.96,164.99,7807.0,153.1803,153.1803,153.0226,153.0504,7807.0
2021-11-01 11:40:00,164.99,165.09,164.97,165.08,5029.0,153.0504,153.1432,153.0318,153.1339,5029.0
2021-11-01 11:45:00,165.07,165.08,165.0,165.03,4468.0,153.1246,153.1339,153.0597,153.0875,4468.0
2021-11-01 11:50:00,165.02,165.03,164.97,164.98,8636.0,153.0782,153.0875,153.0318,153.0411,8636.0
2021-11-01 11:55:00,164.99,165.09,164.99,165.09,6182.0,153.0504,153.1432,153.0504,153.1432,6182.0
2021-11-01 12:00:00,165.09,165.13,165.06,165.11,9847.0,153.1432,153.1803,153.1153,153.1617,9847.0
2021-11-01 12:05:00,165.13,165.17,165.1,165.14,5189.0,153.1803,153.2174,153.1524,153.1895,5189.0
2021-11-01 12:10:00,165.14,165.22,165.13,165.18,7678.0,153.1895,153.2637,153.1803,153.2266,7678.0
2021-11-01 12:15:00,165.19,165.21,165.13,165.19,7366.0,153.2359,153.2545,153.1803,153.2359,7366.0
2021-11-01 12:20:00,165.19,165.23,165.16,165.21,11714.0,153.2359,153.273,153.2081,153.2545,11714.0
2021-11-01 12:25:00,165.21,165.22,165.17,165.2,15783.0,153.2545,153.2637,153.2174,153.2452,15783.0
2021-11-01 12:30:00,165.2,165.25,165.18,165.24,7029.0,153.2452,153.2916,153.2266,153.2823,7029.0
2021-11-01 12:35:00,165.21,165.32,165.19,165.3,5464.0,153.2545,153.3565,153.2359,153.338,5464.0
2021-11-01 12:40:00,165.31,165.36,165.31,165.35,17387.0,153.3472,153.3936,153.3472,153.3843,17387.0
2021-11-01 12:45:00,165.34,165.42,165.31,165.41,37539.0,153.3751,153.4493,153.3472,153.44,37539.0
2021-11-01 12:50:00,165.4,165.46,165.4,165.46,12642.0,153.4307,153.4864,153.4307,153.4864,12642.0
2021-11-01 12:55:00,165.46,165.48,165.43,165.46,5029.0,153.4864,153.5049,153.4586,153.4864,5029.0
2021-11-01 13:00:00,165.46,165.47,165.38,165.4,18144.0,153.4864,153.4957,153.4122,153.4307,18144.0
2021-11-01 13:05:00,165.42,165.43,165.38,165.39,9266.0,153.4493,153.4586,153.4122,153.4214,9266.0
2021-11-01 13:10:00,165.39,165.4,165.35,165.38,5800.0,153.4214,153.4307,153.3843,153.4122,5800.0
2021-11-01 13:15:00,165.39,165.41,165.34,165.34,7900.0,153.4214,153.44,153.3751,153.3751,7900.0
2021-11-01 13:20:00,165.31,165.33,165.16,165.16,17091.0,153.3472,153.3658,153.2081,153.2081,17091.0
2021-11-01 13:25:00,165.14,165.27,165.13,165.22,9752.0,153.1895,153.3101,153.1803,153.2637,9752.0
2021-11-01 13:30:00,165.21,165.23,165.17,165.2,14268.0,153.2545,153.273,153.2174,153.2452,14268.0
2021-11-01 13:35:00,165.23,165.29,165.21,165.29,14584.0,153.273,153.3287,153.2545,153.3287,14584.0
2021-11-01 13:40:00,165.28,165.28,165.12,165.12,5355.0,153.3194,153.3194,153.171,153.171,5355.0
2021-11-01 13:45:00,165.11,165.15,165.09,165.11,34146.0,153.1617,153.1988,153.1432,153.1617,34146.0
2021-11-01 13:50:00,165.11,165.12,165.06,165.08,6505.0,153.1617,153.171,153.1153,153.1339,6505.0
2021-11-01 13:55:00,165.06,165.12,165.05,165.08,7061.0,153.1153,153.171,153.1061,153.1339,7061.0
2021-11-01 14:00:00,165.06,165.1,165.03,165.04,48220.0,153.1153,153.1524,153.0875,153.0968,48220.0
2021-11-01 14:05:00,165.05,165.08,164.97,165.02,17445.0,153.1061,153.1339,153.0318,153.0782,17445.0
2021-11-01 14:10:00,165.01,165.05,164.97,164.99,11752.0,153.0689,153.1061,153.0318,153.0504,11752.0
2021-11-01 14:15:00,164.99,165.0,164.91,164.94,13396.0,153.0504,153.0597,152.9762,153.004,13396.0
2021-11-01 14:20:00,164.94,165.05,164.92,165.05,12916.0,153.004,153.1061,152.9855,153.1061,12916.0
2021-11-01 14:25:00,165.03,165.04,165.01,165.03,7062.0,153.0875,153.0968,153.0689,153.0875,7062.0
2021-11-01 14:30:00,165.03,165.17,165.03,165.17,8780.0,153.0875,153.2174,153.0875,153.2174,8780.0
2021-11-01 14:35:00,165.18,165.24,165.16,165.19,8255.0,153.2266,153.2823,153.2081,153.2359,8255.0
2021-11-01 14:40:00,165.17,165.26,165.17,165.26,4854.0,153.2174,153.3009,153.2174,153.3009,4854.0
2021-11-01 14:45:00,165.25,165.3,165.25,165.3,7639.0,153.2916,153.338,153.2916,153.338,7639.0
2021-11-01 14:50:00,165.32,165.32,165.21,165.23,6597.0,153.3565,153.3565,153.2545,153.273,6597.0
2021-11-01 14:55:00,165.23,165.31,165.23,165.26,8433.0,153.273,153.3472,153.273,153.3009,8433.0
2021-11-01 15:00:00,165.27,165.31,165.22,165.31,14049.0,153.3101,153.3472,153.2637,153.3472,14049.0
2021-11-01 15:05:00,165.31,165.32,165.27,165.3,6502.0,153.3472,153.3565,153.3101,153.338,6502.0
2021-11-01 15:10:00,165.29,165.32,165.27,165.32,33530.0,153.3287,153.3565,153.3101,153.3565,33530.0
2021-11-01 15:15:00,165.29,165.32,165.22,165.22,7687.0,153.3287,153.3565,153.2637,153.2637,7687.0
2021-11-01 15:20:00,165.24,165.28,165.11,165.26,11533.0,153.2823,153.3194,153.1617,153.3009,11533.0
2021-11-01 15:25:00,165.27,165.27,165.22,165.22,8188.0,153.3101,153.3101,153.2637,153.2637,8188.0
2021-11-01 15:30:00,165.23,165.31,165.21,165.31,6596.0,153.273,153.3472,153.2545,153.3472,6596.0
2021-11-01 15:35:00,165.3,165.34,165.27,165.29,10144.0,153.338,153.3751,153.3101,153.3287,10144.0
2021-11-01 15:40:00,165.31,165.39,165.26,165.37,34889.0,153.3472,153.4214,153.3009,153.4029,34889.0
2021-11-01 15:45:00,165.37,165.39,165.32,165.34,9575.0,153.4029,153.4214,153.3565,153.3751,9575.0
2021-11-01 15:50:00,165.35,165.45,165.3,165.33,56280.0,153.3843,153.4771,153.338,153.3658,56280.0
2021-11-01 15:55:00,165.34,165.44,165.28,165.4,41049.0,153.3751,153.4678,153.3194,153.4307,41049.0
2021-11-02 09:30:00,165.61,165.65,165.46,165.53,29718.0,153.6255,153.6626,153.4864,153.5513,29718.0
2021-11-02 09:35:00,165.48,165.51,165.33,165.35,11111.0,153.5049,153.5328,153.3658,153.3843,11111.0
2021-11-02 09:40:00,165.35,165.35,165.15,165.23,35656.0,153.3843,153.3843,153.1988,153.273,35656.0
2021-11-02 09:45:00,165.24,165.4,165.2,165.22,22720.0,153.2823,153.4307,153.2452,153.2637,22720.0
2021-11-02 09:50:00,165.18,165.42,165.15,165.38,9757.0,153.2266,153.4493,153.1988,153.4122,9757.0
2021-11-02 09:55:00,165.38,165.52,165.36,165.43,8787.0,153.4122,153.542,153.3936,153.4586,8787.0
2021-11-02 10:00:00,165.44,165.58,165.37,165.57,15003.0,153.4678,153.5977,153.4029,153.5884,15003.0
2021-11-02 10:05:00,165.61,165.71,165.51,165.71,18471.0,153.6255,153.7183,153.5328,153.7183,18471.0
2021-11-02 10:10:00,165.75,165.76,165.59,165.63,12575.0,153.7554,153.7647,153.607,153.6441,12575.0
2021-11-02 10:15:00,165.59,165.69,165.56,165.56,15834.0,153.607,153.6997,153.5791,153.5791,15834.0
2021-11-02 10:20:00,165.56,165.56,165.47,165.5,8049.0,153.5791,153.5791,153.4957,153.5235,8049.0
2021-11-02 10:25:00,165.51,165.51,165.4,165.42,23683.0,153.5328,153.5328,153.4307,153.4493,23683.0
2021-11-02 10:30:00,165.4,165.42,165.35,165.37,11581.0,153.4307,153.4493,153.3843,153.4029,11581.0
2021-11-02 10:35:00,165.34,165.47,165.3,165.44,12539.0,153.3751,153.4957,153.338,153.4678,12539.0
2021-11-02 10:40:00,165.46,165.52,165.4,165.4,9266.0,153.4864,153.542,153.4307,153.4307,9266.0
2021-11-02 10:45:00,165.39,165.5,165.39,165.44,5699.0,153.4214,153.5235,153.4214,153.4678,5699.0
2021-11-02 10:50:00,165.45,165.49,165.37,165.37,5987.0,153.4771,153.5142,153.4029,153.4029,5987.0
2021-11-02 10:55:00,165.37,165.57,165.37,165.56,11594.0,153.4029,153.5884,153.4029,153.5791,11594.0
2021-11-02 11:00:00,165.56,165.65,165.56,165.58,13496.0,153.5791,153.6626,153.5791,153.5977,13496.0
2021-11-02 11:05:00,165.57,165.71,165.57,165.64,20410.0,153.5884,153.7183,153.5884,153.6534,20410.0
2021-11-02 11:10:00,165.64,165.65,165.6,165.62,6987.0,153.6534,153.6626,153.6162,153.6348,6987.0
2021-11-02 11:15:00,165.62,165.64,165.58,165.61,12018.0,153.6348,153.6534,153.5977,153.6255,12018.0
2021-11-02 11:20:00,165.56,165.64,165.52,165.59,6423.0,153.5791,153.6534,153.542,153.607,6423.0
2021-11-02 11:25:00,165.6,165.74,165.59,165.73,7953.0,153.6162,153.7461,153.607,153.7368,7953.0
2021-11-02 11:30:00,165.7,165.73,165.69,165.71,6245.0,153.709,153.7368,153.6997,153.7183,6245.0
2021-11-02 11:35:00,165.73,165.78,165.72,165.76,6258.0,153.7368,153.7832,153.7276,153.7647,6258.0
2021-11-02 11:40:00,165.76,165.81,165.72,165.81,10321.0,153.7647,153.8111,153.7276,153.8111,10321.0
2021-11-02 11:45:00,165.81,165.84,165.73,165.73,20579.0,153.8111,153.8389,153.7368,153.7368,20579.0
2021-11-02 11:50:00,165.74,165.75,165.63,165.66,11510.0,153.7461,153.7554,153.6441,153.6719,11510.0
2021-11-02 11:55:00,165.64,165.65,165.56,165.56,6805.0,153.6534,153.6626,153.5791,153.5791,6805.0
2021-11-02 12:00:00,165.57,165.63,165.54,165.6,8984.0,153.5884,153.6441,153.5606,153.6162,8984.0
2021-11-02 12:05:00,165.61,165.61,165.53,165.57,9490.0,153.6255,153.6255,153.5513,153.5884,9490.0
2021-11-02 12:10:00,165.58,165.65,165.57,165.64,7822.0,153.5977,153.6626,153.5884,153.6534,7822.0
2021-11-02 12:15:00,165.64,165.78,165.64,165.76,13908.0,153.6534,153.7832,153.6534,153.7647,13908.0
2021-11-02 12:20:00,165.77,165.8,165.72,165.72,12930.0,153.7739,153.8018,153.7276,153.7276,12930.0
2021-11-02 12:25:00,165.72,165.73,165.67,165.72,7732.0,153.7276,153.7368,153.6812,153.7276,7732.0
2021-11-02 12:30:00,165.75,165.8,165.75,165.78,7860.0,153.7554,153.8018,153.7554,153.7832,7860.0
2021-11-02 12:35:00,165.79,165.83,165.76,165.81,3848.0,153.7925,153.8296,153.7647,153.8111,3848.0
2021-11-02 12:40:00,165.83,165.84,165.75,165.77,4350.0,153.8296,153.8389,153.7554,153.7739,4350.0
2021-11-02 12:45:00,165.78,165.85,165.78,165.85,15174.0,153.7832,153.8482,153.7832,153.8482,15174.0
2021-11-02 12:50:00,165.85,165.85,165.79,165.79,5257.0,153.8482,153.8482,153.7925,153.7925,5257.0
2021-11-02 12:55:00,165.79,165.82,165.76,165.78,6678.0,153.7925,153.8203,153.7647,153.7832,6678.0
2021-11-02 13:00:00,165.78,165.8,165.75,165.76,3740.0,153.7832,153.8018,153.7554,153.7647,3740.0
2021-11-02 13:05:00,165.75,165.79,165.74,165.77,3497.0,153.7554,153.7925,153.7461,153.7739,3497.0
2021-11-02 13:10:00,165.78,165.85,165.78,165.82,49962.0,153.7832,153.8482,153.7832,153.8203,49962.0
2021-11-02 13:15:00,165.81,165.81,165.77,165.81,10120.0,153.8111,153.8111,153.7739,153.8111,10120.0
2021-11-02 13:20:00,165.8,165.82,165.78,165.81,10461.0,153.8018,153.8203,153.7832,153.8111,10461.0
2021-11-02 13:25:00,165.81,165.81,165.7,165.71,12842.0,153.8111,153.8111,153.709,153.7183,12842.0
2021-11-02 13:30:00,165.7,165.71,165.64,165.65,13959.0,153.709,153.7183,153.6534,153.6626,13959.0
2021-11-02 13:35:00,165.65,165.73,165.64,165.72,4117.0,153.6626,153.7368,153.6534,153.7276,4117.0
2021-11-02 13:40:00,165.71,165.79,165.71,165.79,2478.0,153.7183,153.7925,153.7183,153.7925,2478.0
2021-11-02 13:45:00,165.79,165.79,165.74,165.76,1756.0,153.7925,153.7925,153.7461,153.7647,1756.0
2021-11-02 13:50:00,165.76,165.78,165.74,165.77,10318.0,153.7647,153.7832,153.7461,153.7739,10318.0
2021-11-02 13:55:00,165.77,165.78,165.73,165.77,7069.0,153.7739,153.7832,153.7368,153.7739,7069.0
2021-11-02 14:00:00,165.77,165.82,165.77,165.81,8087.0,153.7739,153.8203,153.7739,153.8111,8087.0
2021-11-02 14:05:00,165.8,165.81,165.71,165.71,3803.0,153.8018,153.8111,153.7183,153.7183,3803.0
2021-11-02 14:10:00,165.7,165.8,165.7,165.77,5852.0,153.709,153.8018,153.709,153.7739,5852.0
2021-11-02 14:15:00,165.78,165.84,165.75,165.84,29978.0,153.7832,153.8389,153.7554,153.8389,29978.0
2021-11-02 14:20:00,165.83,165.84,165.79,165.81,6291.0,153.8296,153.8389,153.7925,153.8111,6291.0
2021-11-02 14:25:00,165.81,165.88,165.79,165.86,3179.0,153.8111,153.876,153.7925,153.8574,3179.0
2021-11-02 14:30:00,165.83,165.88,165.8,165.87,7423.0,153.8296,153.876,153.8018,153.8667,7423.0
2021-11-02 14:35:00,165.87,165.94,165.87,165.94,5702.0,153.8667,153.9316,153.8667,153.9316,5702.0
2021-11-02 14:40:00,165.96,166.02,165.95,166.01,8290.0,153.9502,154.0059,153.9409,153.9966,8290.0
2021-11-02 14:45:00,166.01,166.04,165.97,165.97,11819.0,153.9966,154.0244,153.9595,153.9595,11819.0
2021-11-02 14:50:00,165.99,165.99,165.94,165.95,13275.0,153.978,153.978,153.9316,153.9409,13275.0
2021-11-02 14:55:00,165.94,165.96,165.92,165.95,21184.0,153.9316,153.9502,153.9131,153.9409,21184.0
2021-11-02 15:00:00,165.94,165.99,165.91,165.91,10718.0,153.9316,153.978,153.9038,153.9038,10718.0
2021-11-02 15:05:00,165.9,165.91,165.88,165.91,7721.0,153.8945,153.9038,153.876,153.9038,7721.0
2021-11-02 15:10:00,165.92,165.92,165.85,165.86,6684.0,153.9131,153.9131,153.8482,153.8574,6684.0
2021-11-02 15:15:00,165.88,165.9,165.85,165.86,14479.0,153.876,153.8945,153.8482,153.8574,14479.0
2021-11-02 15:20:00,165.84,165.85,165.76,165.77,10945.0,153.8389,153.8482,153.7647,153.7739,10945.0
2021-11-02 15:25:00,165.75,165.84,165.75,165.82,10007.0,153.7554,153.8389,153.7554,153.8203,10007.0
2021-11-02 15:30:00,165.84,165.84,165.73,165.75,14709.0,153.8389,153.8389,153.7368,153.7554,14709.0
2021-11-02 15:35:00,165.76,165.77,165.69,165.69,19329.0,153.7647,153.7739,153.6997,153.6997,19329.0
2021-11-02 15:40:00,165.7,165.76,165.69,165.75,23324.0,153.709,153.7647,153.6997,153.7554,23324.0
2021-11-02 15:45:00,165.75,165.84,165.74,165.8,38327.0,153.7554,153.8389,153.7461,153.8018,38327.0
2021-11-02 15:50:00,165.79,165.79,165.69,165.74,61558.0,153.7925,153.7925,153.6997,153.7461,61558.0
2021-11-02 15:55:00,165.72,165.85,165.67,165.84,69780.0,153.7276,153.8482,153.6812,153.8389,69780.0
2021-11-03 09:30:00,165.41,165.83,165.27,165.83,54732.0,153.44,153.8296,153.3101,153.8296,54732.0
2021-11-03 09:35:00,165.83,165.86,165.5,165.53,49464.0,153.8296,153.8574,153.5235,153.5513,49464.0
2021-11-03 09:40:00,165.53,165.66,165.49,165.65,32603.0,153.5513,153.6719,153.5142,153.6626,32603.0
2021-11-03 09:45:00,165.66,165.68,165.54,165.59,18041.0,153.6719,153.6905,153.5606,153.607,18041.0
2021-11-03 09:50:00,165.6,165.65,165.57,165.64,38268.0,153.6162,153.6626,153.5884,153.6534,38268.0
2021-11-03 09:55:00,165.63,165.81,165.6,165.77,15131.0,153.6441,153.8111,153.6162,153.7739,15131.0
2021-11-03 10:00:00,165.77,165.89,165.77,165.81,27580.0,153.7739,153.8853,153.7739,153.8111,27580.0
2021-11-03 10:05:00,165.8,165.87,165.73,165.87,19352.0,153.8018,153.8667,153.7368,153.8667,19352.0
2021-11-03 10:10:00,165.87,165.95,165.79,165.89,12956.0,153.8667,153.9409,153.7925,153.8853,12956.0
2021-11-03 10:15:00,165.87,165.9,165.8,165.86,16417.0,153.8667,153.8945,153.8018,153.8574,16417.0
2021-11-03 10:20:00,165.86,165.86,165.72,165.81,4895.0,153.8574,153.8574,153.7276,153.8111,4895.0
2021-11-03 10:25:00,165.84,165.96,165.84,165.93,8516.0,153.8389,153.9502,153.8389,153.9224,8516.0
2021-11-03 10:30:00,165.93,166.03,165.89,165.94,7552.0,153.9224,154.0151,153.8853,153.9316,7552.0
2021-11-03 10:35:00,165.94,166.03,165.87,166.0,14244.0,153.9316,154.0151,153.8667,153.9873,14244.0
2021-11-03 10:40:00,166.0,166.09,165.99,166.07,5976.0,153.9873,154.0708,153.978,154.0522,5976.0
2021-11-03 10:45:00,166.08,166.17,166.08,166.13,6638.0,154.0615,154.145,154.0615,154.1079,6638.0
2021-11-03 10:50:00,166.14,166.16,166.11,166.16,29353.0,154.1172,154.1357,154.0893,154.1357,29353.0
2021-11-03 10:55:00,166.15,166.21,166.09,166.09,19783.0,154.1264,154.1821,154.0708,154.0708,19783.0
2021-11-03 11:00:00,166.07,166.14,166.06,166.07,30828.0,154.0522,154.1172,154.043,154.0522,30828.0
2021-11-03 11:05:00,166.06,166.07,166.0,166.01,21450.0,154.043,154.0522,153.9873,153.9966,21450.0
2021-11-03 11:10:00,166.02,166.04,166.0,166.02,9356.0,154.0059,154.0244,153.9873,154.0059,9356.0
2021-11-03 11:15:00,166.02,166.06,165.98,165.99,7561.0,154.0059,154.043,153.9688,153.978,7561.0
2021-11-03 11:20:00,165.98,166.07,165.98,165.99,19428.0,153.9688,154.0522,153.9688,153.978,19428.0
2021-11-03 11:25:00,165.98,165.98,165.92,165.95,60030.0,153.9688,153.9688,153.9131,153.9409,60030.0
2021-11-03 11:30:00,165.96,166.01,165.96,166.0,4911.0,153.9502,153.9966,153.9502,153.9873,4911.0
2021-11-03 11:35:00,166.0,166.03,165.95,165.95,4629.0,153.9873,154.0151,153.9409,153.9409,4629.0
2021-11-03 11:40:00,165.94,165.94,165.89,165.93,3810.0,153.9316,153.9316,153.8853,153.9224,3810.0
2021-11-03 11:45:00,165.92,165.94,165.85,165.87,4584.0,153.9131,153.9316,153.8482,153.8667,4584.0
2021-11-03 11:50:00,165.87,165.9,165.83,165.89,10222.0,153.8667,153.8945,153.8296,153.8853,10222.0
2021-11-03 11:55:00,165.89,165.93,165.85,165.86,20959.0,153.8853,153.9224,153.8482,153.8574,20959.0
2021-11-03 12:00:00,165.85,165.87,165.82,165.83,26659.0,153.8482,153.8667,153.8203,153.8296,26659.0
2021-11-03 12:05:00,165.84,165.89,165.82,165.87,11332.0,153.8389,153.8853,153.8203,153.8667,11332.0
2021-11-03 12:10:00,165.87,165.89,165.83,165.89,18895.0,153.8667,153.8853,153.8296,153.8853,18895.0
2021-11-03 12:15:00,165.9,165.9,165.82,165.85,8048.0,153.8945,153.8945,153.8203,153.8482,8048.0
2021-11-03 12:20:00,165.83,165.83,165.75,165.78,8617.0,153.8296,153.8296,153.7554,153.7832,8617.0
2021-11-03 12:25:00,165.78,165.82,165.78,165.79,13468.0,153.7832,153.8203,153.7832,153.7925,13468.0
2021-11-03 12:30:00,165.78,165.79,165.76,165.78,10382.0,153.7832,153.7925,153.7647,153.7832,10382.0
2021-11-03 12:35:00,165.78,165.84,165.78,165.81,13539.0,153.7832,153.8389,153.7832,153.8111,13539.0
2021-11-03 12:40:00,165.8,165.82,165.75,165.75,23035.0,153.8018,153.8203,153.7554,153.7554,23035.0
2021-11-03 12:45:00,165.75,165.79,165.74,165.74,7030.0,153.7554,153.7925,153.7461,153.7461,7030.0
2021-11-03 12:50:00,165.74,165.75,165.7,165.73,10417.0,153.7461,153.7554,153.709,153.7368,10417.0
2021-11-03 12:55:00,165.72,165.73,165.7,165.73,10093.0,153.7276,153.7368,153.709,153.7368,10093.0
2021-11-03 13:00:00,165.73,165.74,165.7,165.7,5947.0,153.7368,153.7461,153.709,153.709,5947.0
2021-11-03 13:05:00,165.7,165.71,165.68,165.7,5725.0,153.709,153.7183,153.6905,153.709,5725.0
2021-11-03 13:10:00,165.7,165.71,165.65,165.71,17538.0,153.709,153.7183,153.6626,153.7183,17538.0
2021-11-03 13:15:00,165.7,165.71,165.67,165.69,10124.0,153.709,153.7183,153.6812,153.6997,10124.0
2021-11-03 13:20:00,165.69,165.72,165.68,165.68,14472.0,153.6997,153.7276,153.6905,153.6905,14472.0
2021-11-03 13:25:00,165.69,165.73,165.68,165.73,33433.0,153.6997,153.7368,153.6905,153.7368,33433.0
2021-11-03 13:30:00,165.71,165.71,165.68,165.7,10899.0,153.7183,153.7183,153.6905,153.709,10899.0
2021-11-03 13:35:00,165.7,165.7,165.65,165.68,11285.0,153.709,153.709,153.6626,153.6905,11285.0
2021-11-03 13:40:00,165.68,165.69,165.65,165.68,8169.0,153.6905,153.6997,153.6626,153.6905,8169.0
2021-11-03 13:45:00,165.68,165.68,165.58,165.64,10703.0,153.6905,153.6905,153.5977,153.6534,10703.0
2021-11-03 13:50:00,165.64,165.64,165.56,165.59,12688.0,153.6534,153.6534,153.5791,153.607,12688.0
2021-11-03 13:55:00,165.59,165.71,165.59,165.66,21009.0,153.607,153.7183,153.607,153.6719,21009.0
2021-11-03 14:00:00,165.66,166.12,165.57,166.05,57058.0,153.6719,154.0986,153.5884,154.0337,57058.0
2021-11-03 14:05:00,166.05,166.11,165.97,166.06,10351.0,154.0337,154.0893,153.9595,154.043,10351.0
2021-11-03 14:10:00,166.07,166.07,165.96,166.04,21551.0,154.0522,154.0522,153.9502,154.0244,21551.0
2021-11-03 14:15:00,166.05,166.21,166.0,166.21,338013.0,154.0337,154.1821,153.9873,154.1821,338013.0
2021-11-03 14:20:00,166.21,166.24,166.17,166.23,12623.0,154.1821,154.2099,154.145,154.2007,12623.0
2021-11-03 14:25:00,166.26,166.26,166.1,166.1,30089.0,154.2285,154.2285,154.0801,154.0801,30089.0
2021-11-03 14:30:00,166.1,166.15,166.07,166.14,10875.0,154.0801,154.1264,154.0522,154.1172,10875.0
2021-11-03 14:35:00,166.18,166.22,166.09,166.15,9139.0,154.1543,154.1914,154.0708,154.1264,9139.0
2021-11-03 14:40:00,166.17,166.36,166.16,166.34,32169.0,154.145,154.3213,154.1357,154.3027,32169.0
2021-11-03 14:45:00,166.37,166.63,166.37,166.62,42096.0,154.3305,154.5717,154.3305,154.5624,42096.0
2021-11-03 14:50:00,166.63,166.77,166.53,166.71,40305.0,154.5717,154.7016,154.4789,154.6459,40305.0
2021-11-03 14:55:00,166.69,166.75,166.58,166.59,18622.0,154.6274,154.683,154.5253,154.5346,18622.0
2021-11-03 15:00:00,166.59,166.64,166.54,166.57,24147.0,154.5346,154.581,154.4882,154.5161,24147.0
2021-11-03 15:05:00,166.56,166.72,166.56,166.7,17475.0,154.5068,154.6552,154.5068,154.6366,17475.0
2021-11-03 15:10:00,166.69,166.76,166.67,166.72,38144.0,154.6274,154.6923,154.6088,154.6552,38144.0
2021-11-03 15:15:00,166.73,166.74,166.62,166.62,36458.0,154.6645,154.6738,154.5624,154.5624,36458.0
2021-11-03 15:20:00,166.63,166.64,166.57,166.63,23945.0,154.5717,154.581,154.5161,154.5717,23945.0
2021-11-03 15:25:00,166.63,166.65,166.52,166.6,21346.0,154.5717,154.5903,154.4697,154.5439,21346.0
2021-11-03 15:30:00,166.62,166.66,166.54,166.61,22281.0,154.5624,154.5995,154.4882,154.5532,22281.0
2021-11-03 15:35:00,166.61,166.65,166.52,166.54,30920.0,154.5532,154.5903,154.4697,154.4882,30920.0
2021-11-03 15:40:00,166.54,166.74,166.54,166.73,55562.0,154.4882,154.6738,154.4882,154.6645,55562.0
2021-11-03 15:45:00,166.73,166.81,166.71,166.8,94068.0,154.6645,154.7387,154.6459,154.7294,94068.0
2021-11-03 15:50:00,166.81,166.83,166.61,166.71,159240.0,154.7387,154.7572,154.5532,154.6459,159240.0
2021-11-03 15:55:00,166.71,166.73,166.65,166.67,147946.0,154.6459,154.6645,154.5903,154.6088,147946.0
2021-11-04 09:30:00,166.92,166.92,166.57,166.61,100174.0,154.8407,154.8407,154.5161,154.5532,100174.0
2021-11-04 09:35:00,166.56,166.71,166.5,166.56,117538.0,154.5068,154.6459,154.4511,154.5068,117538.0
2021-11-04 09:40:00,166.55,166.73,166.55,166.64,57281.0,154.4975,154.6645,154.4975,154.581,57281.0
2021-11-04 09:45:00,166.64,166.64,166.34,166.41,43107.0,154.581,154.581,154.3027,154.3676,43107.0
2021-11-04 09:50:00,166.36,166.61,166.36,166.59,433534.0,154.3213,154.5532,154.3213,154.5346,433534.0
2021-11-04 09:55:00,166.59,166.69,166.56,166.62,220732.0,154.5346,154.6274,154.5068,154.5624,220732.0
2021-11-04 10:00:00,166.62,166.68,166.59,166.6,58241.0,154.5624,154.6181,154.5346,154.5439,58241.0
2021-11-04 10:05:00,166.61,166.68,166.55,166.62,41306.0,154.5532,154.6181,154.4975,154.5624,41306.0
2021-11-04 10:10:00,166.63,166.76,166.59,166.68,99505.0,154.5717,154.6923,154.5346,154.6181,99505.0
2021-11-04 10:15:00,166.68,166.76,166.59,166.6,26050.0,154.6181,154.6923,154.5346,154.5439,26050.0
2021-11-04 10:20:00,166.6,166.62,166.49,166.5,24070.0,154.5439,154.5624,154.4418,154.4511,24070.0
2021-11-04 10:25:00,166.49,166.51,166.34,166.36,40699.0,154.4418,154.4604,154.3027,154.3213,40699.0
2021-11-04 10:30:00,166.39,166.48,166.38,166.45,57835.0,154.3491,154.4326,154.3398,154.4047,57835.0
2021-11-04 10:35:00,166.44,166.45,166.31,166.41,53195.0,154.3955,154.4047,154.2749,154.3676,53195.0
2021-11-04 10:40:00,166.39,166.43,166.32,166.34,33801.0,154.3491,154.3862,154.2841,154.3027,33801.0
2021-11-04 10:45:00,166.36,166.37,166.24,166.25,218274.0,154.3213,154.3305,154.2099,154.2192,218274.0
2021-11-04 10:50:00,166.25,166.25,166.08,166.09,119644.0,154.2192,154.2192,154.0615,154.0708,119644.0
2021-11-04 10:55:00,166.09,166.13,166.03,166.05,64122.0,154.0708,154.1079,154.0151,154.0337,64122.0
2021-11-04 11:00:00,166.06,166.07,166.0,166.01,70492.0,154.043,154.0522,153.9873,153.9966,70492.0
2021-11-04 11:05:00,166.02,166.06,165.94,165.99,37740.0,154.0059,154.043,153.9316,153.978,37740.0
2021-11-04 11:10:00,165.98,166.05,165.93,165.94,30054.0,153.9688,154.0337,153.9224,153.9316,30054.0
2021-11-04 11:15:00,165.93,165.93,165.82,165.87,16030.0,153.9224,153.9224,153.8203,153.8667,16030.0
2021-11-04 11:20:00,165.88,165.88,165.69,165.69,22473.0,153.876,153.876,153.6997,153.6997,22473.0
2021-11-04 11:25:00,165.69,165.81,165.69,165.79,42228.0,153.6997,153.8111,153.6997,153.7925,42228.0
2021-11-04 11:30:00,165.78,165.92,165.73,165.89,12473.0,153.7832,153.9131,153.7368,153.8853,12473.0
2021-11-04 11:35:00,165.88,165.94,165.83,165.91,16870.0,153.876,153.9316,153.8296,153.9038,16870.0
2021-11-04 11:40:00,165.92,165.95,165.87,165.95,16521.0,153.9131,153.9409,153.8667,153.9409,16521.0
2021-11-04 11:45:00,165.93,165.94,165.8,165.8,30992.0,153.9224,153.9316,153.8018,153.8018,30992.0
2021-11-04 11:50:00,165.81,165.83,165.75,165.82,24146.0,153.8111,153.8296,153.7554,153.8203,24146.0
2021-11-04 11:55:00,165.82,165.98,165.82,165.97,11890.0,153.8203,153.9688,153.8203,153.9595,11890.0
2021-11-04 12:00:00,165.97,165.99,165.91,165.95,11188.0,153.9595,153.978,153.9038,153.9409,11188.0
2021-11-04 12:05:00,165.98,165.99,165.94,165.95,12663.0,153.9688,153.978,153.9316,153.9409,12663.0
2021-11-04 12:10:00,165.95,165.96,165.89,165.96,20271.0,153.9409,153.9502,153.8853,153.9502,20271.0
2021-11-04 12:15:00,165.96,165.96,165.79,165.82,10439.0,153.9502,153.9502,153.7925,153.8203,10439.0
2021-11-04 12:20:00,165.84,165.84,165.71,165.71,14012.0,153.8389,153.8389,153.7183,153.7183,14012.0
2021-11-04 12:25:00,165.7,165.77,165.7,165.74,26955.0,153.709,153.7739,153.709,153.7461,26955.0
2021-11-04 12:30:00,165.74,165.76,165.67,165.76,8720.0,153.7461,153.7647,153.6812,153.7647,8720.0
2021-11-04 12:35:00,165.76,165.78,165.7,165.7,9501.0,153.7647,153.7832,153.709,153.709,9501.0
2021-11-04 12:40:00,165.71,165.8,165.7,165.8,6979.0,153.7183,153.8018,153.709,153.8018,6979.0
2021-11-04 12:45:00,165.8,165.81,165.72,165.76,14236.0,153.8018,153.8111,153.7276,153.7647,14236.0
2021-11-04 12:50:00,165.76,165.81,165.76,165.8,14365.0,153.7647,153.8111,153.7647,153.8018,14365.0
2021-11-04 12:55:00,165.78,165.79,165.71,165.72,5484.0,153.7832,153.7925,153.7183,153.7276,5484.0
2021-11-04 13:00:00,165.72,165.73,165.62,165.63,16781.0,153.7276,153.7368,153.6348,153.6441,16781.0
2021-11-04 13:05:00,165.63,165.68,165.61,165.65,8022.0,153.6441,153.6905,153.6255,153.6626,8022.0
2021-11-04 13:10:00,165.64,165.7,165.64,165.66,6822.0,153.6534,153.709,153.6534,153.6719,6822.0
2021-11-04 13:15:00,165.66,165.71,165.64,165.7,11457.0,153.6719,153.7183,153.6534,153.709,11457.0
2021-11-04 13:20:00,165.7,165.73,165.59,165.66,15666.0,153.709,153.7368,153.607,153.6719,15666.0
2021-11-04 13:25:00,165.66,165.7,165.64,165.7,7686.0,153.6719,153.709,153.6534,153.709,7686.0
2021-11-04 13:30:00,165.7,165.72,165.54,165.54,13897.0,153.709,153.7276,153.5606,153.5606,13897.0
2021-11-04 13:35:00,165.54,165.59,165.49,165.58,16651.0,153.5606,153.607,153.5142,153.5977,16651.0
2021-11-04 13:40:00,165.59,165.65,165.54,165.65,15157.0,153.607,153.6626,153.5606,153.6626,15157.0
2021-11-04 13:45:00,165.64,165.64,165.57,165.57,15287.0,153.6534,153.6534,153.5884,153.5884,15287.0
2021-11-04 13:50:00,165.58,165.62,165.55,165.62,16400.0,153.5977,153.6348,153.5699,153.6348,16400.0
2021-11-04 13:55:00,165.62,165.62,165.55,165.56,22117.0,153.6348,153.6348,153.5699,153.5791,22117.0
2021-11-04 14:00:00,165.56,165.58,165.4,165.41,17815.0,153.5791,153.5977,153.4307,153.44,17815.0
2021-11-04 14:05:00,165.37,165.49,165.36,165.46,26137.0,153.4029,153.5142,153.3936,153.4864,26137.0
2021-11-04 14:10:00,165.46,165.48,165.43,165.48,15730.0,153.4864,153.5049,153.4586,153.5049,15730.0
2021-11-04 14:15:00,165.47,165.49,165.36,165.39,64674.0,153.4957,153.5142,153.3936,153.4214,64674.0
2021-11-04 14:20:00,165.39,165.43,165.39,165.4,8130.0,153.4214,153.4586,153.4214,153.4307,8130.0
2021-11-04 14:25:00,165.39,165.4,165.34,165.36,12755.0,153.4214,153.4307,153.3751,153.3936,12755.0
2021-11-04 14:30:00,165.37,165.37,165.29,165.33,9015.0,153.4029,153.4029,153.3287,153.3658,9015.0
2021-11-04 14:35:00,165.34,165.37,165.29,165.31,16400.0,153.3751,153.4029,153.3287,153.3472,16400.0
2021-11-04 14:40:00,165.32,165.38,165.32,165.37,12273.0,153.3565,153.4122,153.3565,153.4029,12273.0
2021-11-04 14:45:00,165.37,165.38,165.33,165.34,37527.0,153.4029,153.4122,153.3658,153.3751,37527.0
2021-11-04 14:50:00,165.35,165.41,165.33,165.37,39060.0,153.3843,153.44,153.3658,153.4029,39060.0
2021-11-04 14:55:00,165.37,165.4,165.36,165.4,31364.0,153.4029,153.4307,153.3936,153.4307,31364.0
2021-11-04 15:00:00,165.4,165.45,165.34,165.34,48726.0,153.4307,153.4771,153.3751,153.3751,48726.0
2021-11-04 15:05:00,165.34,165.41,165.29,165.39,31441.0,153.3751,153.44,153.3287,153.4214,31441.0
2021-11-04 15:10:00,165.39,165.47,165.36,165.44,31154.0,153.4214,153.4957,153.3936,153.4678,31154.0
2021-11-04 15:15:00,165.44,165.47,165.39,165.45,27524.0,153.4678,153.4957,153.4214,153.4771,27524.0
2021-11-04 15:20:00,165.45,165.52,165.44,165.48,33655.0,153.4771,153.542,153.4678,153.5049,33655.0
2021-11-04 15:25:00,165.48,165.54,165.47,165.49,119759.0,153.5049,153.5606,153.4957,153.5142,119759.0
2021-11-04 15:30:00,165.5,165.61,165.48,165.61,49910.0,153.5235,153.6255,153.5049,153.6255,49910.0
2021-11-04 15:35:00,165.62,165.66,165.59,165.59,55901.0,153.6348,153.6719,153.607,153.607,55901.0
2021-11-04 15:40:00,165.6,165.64,165.53,165.64,54673.0,153.6162,153.6534,153.5513,153.6534,54673.0
2021-11-04 15:45:00,165.63,165.74,165.6,165.69,74900.0,153.6441,153.7461,153.6162,153.6997,74900.0
2021-11-04 15:50:00,165.69,165.86,165.69,165.85,76521.0,153.6997,153.8574,153.6997,153.8482,76521.0
2021-11-04 15:55:00,165.85,166.02,165.83,166.02,138461.0,153.8482,154.0059,153.8296,154.0059,138461.0
2021-11-05 09:30:00,166.85,167.23,166.8,167.23,26348.0,154.7758,155.1283,154.7294,155.1283,26348.0
2021-11-05 09:35:00,167.24,167.32,167.12,167.16,26971.0,155.1376,155.2118,155.0263,155.0634,26971.0
2021-11-05 09:40:00,167.16,167.62,167.16,167.59,64647.0,155.0634,155.4901,155.0634,155.4622,64647.0
2021-11-05 09:45:00,167.63,167.64,167.47,167.61,30886.0,155.4993,155.5086,155.3509,155.4808,30886.0
2021-11-05 09:50:00,167.61,167.68,167.51,167.65,16740.0,155.4808,155.5457,155.388,155.5179,16740.0
2021-11-05 09:55:00,167.64,167.69,167.54,167.54,14288.0,155.5086,155.555,155.4159,155.4159,14288.0
2021-11-05 10:00:00,167.54,167.64,167.49,167.64,21258.0,155.4159,155.5086,155.3695,155.5086,21258.0
2021-11-05 10:05:00,167.62,167.62,167.49,167.56,8780.0,155.4901,155.4901,155.3695,155.4344,8780.0
2021-11-05 10:10:00,167.51,167.56,167.4,167.44,17375.0,155.388,155.4344,155.286,155.3231,17375.0
2021-11-05 10:15:00,167.44,167.47,167.31,167.31,22793.0,155.3231,155.3509,155.2025,155.2025,22793.0
2021-11-05 10:20:00,167.33,167.36,167.22,167.25,10744.0,155.2211,155.2489,155.119,155.1468,10744.0
2021-11-05 10:25:00,167.23,167.25,167.15,167.21,13118.0,155.1283,155.1468,155.0541,155.1097,13118.0
2021-11-05 10:30:00,167.21,167.28,167.17,167.19,235994.0,155.1097,155.1747,155.0726,155.0912,235994.0
2021-11-05 10:35:00,167.18,167.36,167.18,167.2,17010.0,155.0819,155.2489,155.0819,155.1005,17010.0
2021-11-05 10:40:00,167.21,167.27,167.18,167.26,10000.0,155.1097,155.1654,155.0819,155.1561,10000.0
2021-11-05 10:45:00,167.27,167.34,167.27,167.34,17381.0,155.1654,155.2303,155.1654,155.2303,17381.0
2021-11-05 10:50:00,167.34,167.4,167.29,167.3,11195.0,155.2303,155.286,155.184,155.1932,11195.0
2021-11-05 10:55:00,167.31,167.33,167.18,167.26,15780.0,155.2025,155.2211,155.0819,155.1561,15780.0
2021-11-05 11:00:00,167.31,167.37,167.26,167.36,10946.0,155.2025,155.2582,155.1561,155.2489,10946.0
2021-11-05 11:05:00,167.34,167.35,167.26,167.28,6819.0,155.2303,155.2396,155.1561,155.1747,6819.0
2021-11-05 11:10:00,167.29,167.35,167.29,167.3,22940.0,155.184,155.2396,155.184,155.1932,22940.0
2021-11-05 11:15:00,167.3,167.31,167.21,167.23,14730.0,155.1932,155.2025,155.1097,155.1283,14730.0
2021-11-05 11:20:00,167.22,167.26,167.22,167.25,8182.0,155.119,155.1561,155.119,155.1468,8182.0
2021-11-05 11:25:00,167.24,167.25,167.18,167.18,11305.0,155.1376,155.1468,155.0819,155.0819,11305.0
2021-11-05 11:30:00,167.17,167.22,167.11,167.18,15151.0,155.0726,155.119,155.017,155.0819,15151.0
2021-11-05 11:35:00,167.17,167.17,167.07,167.11,45892.0,155.0726,155.0726,154.9799,155.017,45892.0
2021-11-05 11:40:00,167.12,167.13,167.01,167.02,56667.0,155.0263,155.0355,154.9242,154.9335,56667.0
2021-11-05 11:45:00,167.0,167.12,166.98,167.07,31685.0,154.9149,155.0263,154.8964,154.9799,31685.0
2021-11-05 11:50:00,167.06,167.07,166.88,166.93,15411.0,154.9706,154.9799,154.8036,154.85,15411.0
2021-11-05 11:55:00,166.94,166.95,166.8,166.8,11853.0,154.8593,154.8686,154.7294,154.7294,11853.0
2021-11-05 12:00:00,166.79,166.91,166.78,166.87,36142.0,154.7201,154.8315,154.7109,154.7943,36142.0
2021-11-05 12:05:00,166.87,166.88,166.8,166.86,18322.0,154.7943,154.8036,154.7294,154.7851,18322.0
2021-11-05 12:10:00,166.85,166.85,166.79,166.8,76804.0,154.7758,154.7758,154.7201,154.7294,76804.0
2021-11-05 12:15:00,166.8,166.89,166.8,166.88,13240.0,154.7294,154.8129,154.7294,154.8036,13240.0
2021-11-05 12:20:00,166.87,166.93,166.87,166.88,34329.0,154.7943,154.85,154.7943,154.8036,34329.0
2021-11-05 12:25:00,166.87,166.93,166.84,166.91,17059.0,154.7943,154.85,154.7665,154.8315,17059.0
2021-11-05 12:30:00,166.91,166.97,166.9,166.96,27540.0,154.8315,154.8871,154.8222,154.8778,27540.0
2021-11-05 12:35:00,166.96,166.98,166.87,166.92,10811.0,154.8778,154.8964,154.7943,154.8407,10811.0
2021-11-05 12:40:00,166.92,166.92,166.87,166.9,12108.0,154.8407,154.8407,154.7943,154.8222,12108.0
2021-11-05 12:45:00,166.89,166.9,166.84,166.89,10364.0,154.8129,154.8222,154.7665,154.8129,10364.0
2021-11-05 12:50:00,166.87,166.91,166.84,166.91,8377.0,154.7943,154.8315,154.7665,154.8315,8377.0
2021-11-05 12:55:00,166.92,166.92,166.83,166.84,7436.0,154.8407,154.8407,154.7572,154.7665,7436.0
2021-11-05 13:00:00,166.83,166.92,166.83,166.88,2562.0,154.7572,154.8407,154.7572,154.8036,2562.0
2021-11-05 13:05:00,166.88,166.89,166.72,166.73,4534.0,154.8036,154.8129,154.6552,154.6645,4534.0
2021-11-05 13:10:00,166.72,166.75,166.63,166.64,6500.0,154.6552,154.683,154.5717,154.581,6500.0
2021-11-05 13:15:00,166.65,166.74,166.62,166.72,4757.0,154.5903,154.6738,154.5624,154.6552,4757.0
2021-11-05 13:20:00,166.72,166.75,166.56,166.56,11736.0,154.6552,154.683,154.5068,154.5068,11736.0
2021-11-05 13:25:00,166.56,166.56,166.29,166.3,12111.0,154.5068,154.5068,154.2563,154.2656,12111.0
2021-11-05 13:30:00,166.28,166.61,166.28,166.59,22144.0,154.247,154.5532,154.247,154.5346,22144.0
2021-11-05 13:35:00,166.59,166.6,166.44,166.44,6622.0,154.5346,154.5439,154.3955,154.3955,6622.0
2021-11-05 13:40:00,166.43,166.44,166.33,166.35,10492.0,154.3862,154.3955,154.2934,154.312,10492.0
2021-11-05 13:45:00,166.32,166.37,166.25,166.33,14762.0,154.2841,154.3305,154.2192,154.2934,14762.0
2021-11-05 13:50:00,166.32,166.49,166.31,166.48,12340.0,154.2841,154.4418,154.2749,154.4326,12340.0
2021-11-05 13:55:00,166.47,166.59,166.44,166.57,13086.0,154.4233,154.5346,154.3955,154.5161,13086.0
2021-11-05 14:00:00,166.55,166.62,166.51,166.62,15234.0,154.4975,154.5624,154.4604,154.5624,15234.0
2021-11-05 14:05:00,166.63,166.76,166.63,166.73,16597.0,154.5717,154.6923,154.5717,154.6645,16597.0
2021-11-05 14:10:00,166.72,166.8,166.69,166.77,11390.0,154.6552,154.7294,154.6274,154.7016,11390.0
2021-11-05 14:15:00,166.77,166.79,166.74,166.79,14410.0,154.7016,154.7201,154.6738,154.7201,14410.0
2021-11-05 14:20:00,166.8,166.8,166.65,166.65,11408.0,154.7294,154.7294,154.5903,154.5903,11408.0
2021-11-05 14:25:00,166.66,166.79,166.65,166.79,32436.0,154.5995,154.7201,154.5903,154.7201,32436.0
2021-11-05 14:30:00,166.78,166.84,166.75,166.79,45383.0,154.7109,154.7665,154.683,154.7201,45383.0
2021-11-05 14:35:00,166.79,166.79,166.7,166.77,16018.0,154.7201,154.7201,154.6366,154.7016,16018.0
2021-11-05 14:40:00,166.75,166.76,166.69,166.71,8294.0,154.683,154.6923,154.6274,154.6459,8294.0
2021-11-05 14:45:00,166.71,166.75,166.67,166.72,9826.0,154.6459,154.683,154.6088,154.6552,9826.0
2021-11-05 14:50:00,166.74,166.77,166.7,166.76,11094.0,154.6738,154.7016,154.6366,154.6923,11094.0
2021-11-05 14:55:00,166.76,166.76,166.7,166.73,18899.0,154.6923,154.6923,154.6366,154.6645,18899.0
2021-11-05 15:00:00,166.74,166.77,166.58,166.65,10014.0,154.6738,154.7016,154.5253,154.5903,10014.0
2021-11-05 15:05:00,166.65,166.79,166.61,166.79,3123.0,154.5903,154.7201,154.5532,154.7201,3123.0
2021-11-05 15:10:00,166.79,166.84,166.78,166.83,6363.0,154.7201,154.7665,154.7109,154.7572,6363.0
2021-11-05 15:15:00,166.82,166.82,166.76,166.78,14488.0,154.748,154.748,154.6923,154.7109,14488.0
2021-11-05 15:20:00,166.77,166.77,166.69,166.74,12145.0,154.7016,154.7016,154.6274,154.6738,12145.0
2021-11-05 15:25:00,166.74,166.74,166.62,166.67,8179.0,154.6738,154.6738,154.5624,154.6088,8179.0
2021-11-05 15:30:00,166.68,166.81,166.63,166.81,11959.0,154.6181,154.7387,154.5717,154.7387,11959.0
2021-11-05 15:35:00,166.84,166.97,166.84,166.9,17458.0,154.7665,154.8871,154.7665,154.8222,17458.0
2021-11-05 15:40:00,166.91,166.91,166.73,166.76,16583.0,154.8315,154.8315,154.6645,154.6923,16583.0
2021-11-05 15:45:00,166.75,166.86,166.71,166.73,13324.0,154.683,154.7851,154.6459,154.6645,13324.0
2021-11-05 15:50:00,166.75,166.92,166.75,166.77,33937.0,154.683,154.8407,154.683,154.7016,33937.0
2021-11-05 15:55:00,166.77,166.84,166.71,166.78,53945.0,154.7016,154.7665,154.6459,154.7109,53945.0
2021-11-08 09:30:00,167.57,167.79,167.48,167.55,63823.0,155.4437,155.6478,155.3602,155.4251,63823.0
2021-11-08 09:35:00,167.45,167.53,167.27,167.36,20606.0,155.3324,155.4066,155.1654,155.2489,20606.0
2021-11-08 09:40:00,167.33,167.61,167.32,167.51,28778.0,155.2211,155.4808,155.2118,155.388,28778.0
2021-11-08 09:45:00,167.53,167.53,167.31,167.5,15458.0,155.4066,155.4066,155.2025,155.3788,15458.0
2021-11-08 09:50:00,167.52,167.61,167.49,167.53,21284.0,155.3973,155.4808,155.3695,155.4066,21284.0
2021-11-08 09:55:00,167.51,167.56,167.21,167.45,11603.0,155.388,155.4344,155.1097,155.3324,11603.0
2021-11-08 10:00:00,167.46,167.47,167.16,167.17,89571.0,155.3416,155.3509,155.0634,155.0726,89571.0
2021-11-08 10:05:00,167.17,167.25,167.11,167.17,35083.0,155.0726,155.1468,155.017,155.0726,35083.0
2021-11-08 10:10:00,167.16,167.29,167.14,167.21,146618.0,155.0634,155.184,155.0448,155.1097,146618.0
2021-11-08 10:15:00,167.21,167.38,167.2,167.33,44496.0,155.1097,155.2674,155.1005,155.2211,44496.0
2021-11-08 10:20:00,167.34,167.39,167.28,167.32,22229.0,155.2303,155.2767,155.1747,155.2118,22229.0
2021-11-08 10:25:00,167.31,167.43,167.28,167.29,21097.0,155.2025,155.3138,155.1747,155.184,21097.0
2021-11-08 10:30:00,167.28,167.35,167.2,167.35,31246.0,155.1747,155.2396,155.1005,155.2396,31246.0
2021-11-08 10:35:00,167.35,167.45,167.27,167.32,57453.0,155.2396,155.3324,155.1654,155.2118,57453.0
2021-11-08 10:40:00,167.31,167.34,167.13,167.26,38398.0,155.2025,155.2303,155.0355,155.1561,38398.0
2021-11-08 10:45:00,167.26,167.4,167.23,167.37,8679.0,155.1561,155.286,155.1283,155.2582,8679.0
2021-11-08 10:50:00,167.37,167.38,167.25,167.25,3138.0,155.2582,155.2674,155.1468,155.1468,3138.0
2021-11-08 10:55:00,167.24,167.24,167.15,167.15,15383.0,155.1376,155.1376,155.0541,155.0541,15383.0
2021-11-08 11:00:00,167.14,167.3,167.14,167.21,4999.0,155.0448,155.1932,155.0448,155.1097,4999.0
2021-11-08 11:05:00,167.22,167.22,167.0,167.04,32447.0,155.119,155.119,154.9149,154.952,32447.0
2021-11-08 11:10:00,167.13,167.13,167.06,167.09,7037.0,155.0355,155.0355,154.9706,154.9984,7037.0
2021-11-08 11:15:00,167.11,167.21,167.06,167.19,8069.0,155.017,155.1097,154.9706,155.0912,8069.0
2021-11-08 11:20:00,167.18,167.18,167.08,167.09,4567.0,155.0819,155.0819,154.9891,154.9984,4567.0
2021-11-08 11:25:00,167.1,167.18,167.1,167.14,6287.0,155.0077,155.0819,155.0077,155.0448,6287.0
2021-11-08 11:30:00,167.15,167.18,167.11,167.12,3811.0,155.0541,155.0819,155.017,155.0263,3811.0
2021-11-08 11:35:00,167.09,167.12,166.97,167.02,8559.0,154.9984,155.0263,154.8871,154.9335,8559.0
2021-11-08 11:40:00,167.05,167.08,167.03,167.03,3436.0,154.9613,154.9891,154.9428,154.9428,3436.0
2021-11-08 11:45:00,167.03,167.07,167.02,167.04,3125.0,154.9428,154.9799,154.9335,154.952,3125.0
2021-11-08 11:50:00,167.05,167.09,167.02,167.07,9371.0,154.9613,154.9984,154.9335,154.9799,9371.0
2021-11-08 11:55:00,167.08,167.08,166.96,166.99,4636.0,154.9891,154.9891,154.8778,154.9057,4636.0
2021-11-08 12:00:00,166.98,167.01,166.84,166.84,23262.0,154.8964,154.9242,154.7665,154.7665,23262.0
2021-11-08 12:05:00,166.88,166.97,166.88,166.91,7505.0,154.8036,154.8871,154.8036,154.8315,7505.0
2021-11-08 12:10:00,166.93,166.94,166.87,166.88,5033.0,154.85,154.8593,154.7943,154.8036,5033.0
2021-11-08 12:15:00,166.89,166.98,166.89,166.95,3333.0,154.8129,154.8964,154.8129,154.8686,3333.0
2021-11-08 12:20:00,166.93,167.01,166.92,167.0,7525.0,154.85,154.9242,154.8407,154.9149,7525.0
2021-11-08 12:25:00,167.0,167.04,166.96,166.99,13004.0,154.9149,154.952,154.8778,154.9057,13004.0
2021-11-08 12:30:00,166.99,167.03,166.92,167.02,8541.0,154.9057,154.9428,154.8407,154.9335,8541.0
2021-11-08 12:35:00,167.02,167.03,166.94,166.94,3895.0,154.9335,154.9428,154.8593,154.8593,3895.0
2021-11-08 12:40:00,166.94,166.96,166.88,166.91,2516.0,154.8593,154.8778,154.8036,154.8315,2516.0
2021-11-08 12:45:00,166.9,166.94,166.85,166.87,7965.0,154.8222,154.8593,154.7758,154.7943,7965.0
2021-11-08 12:50:00,166.87,166.87,166.81,166.81,4038.0,154.7943,154.7943,154.7387,154.7387,4038.0
2021-11-08 12:55:00,166.8,166.83,166.73,166.82,3948.0,154.7294,154.7572,154.6645,154.748,3948.0
2021-11-08 13:00:00,166.8,166.84,166.79,166.81,2883.0,154.7294,154.7665,154.7201,154.7387,2883.0
2021-11-08 13:05:00,166.82,166.84,166.78,166.78,6547.0,154.748,154.7665,154.7109,154.7109,6547.0
2021-11-08 13:10:00,166.77,166.87,166.77,166.8,8735.0,154.7016,154.7943,154.7016,154.7294,8735.0
2021-11-08 13:15:00,166.78,166.82,166.77,166.78,3526.0,154.7109,154.748,154.7016,154.7109,3526.0
2021-11-08 13:20:00,166.82,166.88,166.81,166.87,3742.0,154.748,154.8036,154.7387,154.7943,3742.0
2021-11-08 13:25:00,166.86,166.89,166.83,166.87,1660.0,154.7851,154.8129,154.7572,154.7943,1660.0
2021-11-08 13:30:00,166.81,166.85,166.79,166.82,5014.0,154.7387,154.7758,154.7201,154.748,5014.0
2021-11-08 13:35:00,166.82,166.85,166.82,166.85,1247.0,154.748,154.7758,154.748,154.7758,1247.0
2021-11-08 13:40:00,166.83,166.89,166.83,166.88,5333.0,154.7572,154.8129,154.7572,154.8036,5333.0
2021-11-08 13:45:00,166.87,166.89,166.84,166.88,23203.0,154.7943,154.8129,154.7665,154.8036,23203.0
2021-11-08 13:50:00,166.87,166.91,166.86,166.9,3986.0,154.7943,154.8315,154.7851,154.8222,3986.0
2021-11-08 13:55:00,166.92,166.98,166.91,166.97,51410.0,154.8407,154.8964,154.8315,154.8871,51410.0
2021-11-08 14:00:00,166.98,167.07,166.98,167.07,3856.0,154.8964,154.9799,154.8964,154.9799,3856.0
2021-11-08 14:05:00,167.06,167.11,167.04,167.1,7747.0,154.9706,155.017,154.952,155.0077,7747.0
2021-11-08 14:10:00,167.09,167.09,167.02,167.02,17315.0,154.9984,154.9984,154.9335,154.9335,17315.0
2021-11-08 14:15:00,167.02,167.04,167.0,167.02,7509.0,154.9335,154.952,154.9149,154.9335,7509.0
2021-11-08 14:20:00,167.0,167.0,166.92,166.97,15262.0,154.9149,154.9149,154.8407,154.8871,15262.0
2021-11-08 14:25:00,166.92,167.02,166.92,167.0,4469.0,154.8407,154.9335,154.8407,154.9149,4469.0
2021-11-08 14:30:00,167.0,167.13,167.0,167.11,5622.0,154.9149,155.0355,154.9149,155.017,5622.0
2021-11-08 14:35:00,167.12,167.12,167.06,167.06,9857.0,155.0263,155.0263,154.9706,154.9706,9857.0
2021-11-08 14:40:00,167.09,167.09,167.06,167.06,8712.0,154.9984,154.9984,154.9706,154.9706,8712.0
2021-11-08 14:45:00,167.06,167.1,167.03,167.07,9750.0,154.9706,155.0077,154.9428,154.9799,9750.0
2021-11-08 14:50:00,167.06,167.06,167.04,167.05,1880.0,154.9706,154.9706,154.952,154.9613,1880.0
2021-11-08 14:55:00,167.03,167.11,167.02,167.11,5932.0,154.9428,155.017,154.9335,155.017,5932.0
2021-11-08 15:00:00,167.12,167.13,167.07,167.1,10697.0,155.0263,155.0355,154.9799,155.0077,10697.0
2021-11-08 15:05:00,167.11,167.13,167.03,167.07,7315.0,155.017,155.0355,154.9428,154.9799,7315.0
2021-11-08 15:10:00,167.07,167.07,167.02,167.03,7196.0,154.9799,154.9799,154.9335,154.9428,7196.0
2021-11-08 15:15:00,167.07,167.07,167.02,167.05,8836.0,154.9799,154.9799,154.9335,154.9613,8836.0
2021-11-08 15:20:00,167.05,167.09,167.04,167.05,6019.0,154.9613,154.9984,154.952,154.9613,6019.0
2021-11-08 15:25:00,167.04,167.05,166.94,167.0,15813.0,154.952,154.9613,154.8593,154.9149,15813.0
2021-11-08 15:30:00,167.0,167.09,166.97,167.09,112122.0,154.9149,154.9984,154.8871,154.9984,112122.0
2021-11-08 15:35:00,167.07,167.17,167.07,167.16,17583.0,154.9799,155.0726,154.9799,155.0634,17583.0
2021-11-08 15:40:00,167.16,167.17,167.08,167.11,13637.0,155.0634,155.0726,154.9891,155.017,13637.0
2021-11-08 15:45:00,167.09,167.1,167.03,167.03,35589.0,154.9984,155.0077,154.9428,154.9428,35589.0
2021-11-08 15:50:00,167.02,167.23,167.02,167.18,28572.0,154.9335,155.1283,154.9335,155.0819,28572.0
2021-11-08 15:55:00,167.19,167.19,167.12,167.14,30274.0,155.0912,155.0912,155.0263,155.0448,30274.0
2021-11-09 09:30:00,166.92,167.28,166.89,167.21,52430.0,154.8407,155.1747,154.8129,155.1097,52430.0
2021-11-09 09:35:00,167.22,167.26,166.94,166.95,24994.0,155.119,155.1561,154.8593,154.8686,24994.0
2021-11-09 09:40:00,166.96,167.05,166.76,166.77,33266.0,154.8778,154.9613,154.6923,154.7016,33266.0
2021-11-09 09:45:00,166.78,166.88,166.66,166.8,90222.0,154.7109,154.8036,154.5995,154.7294,90222.0
2021-11-09 09:50:00,166.81,166.95,166.75,166.8,53543.0,154.7387,154.8686,154.683,154.7294,53543.0
2021-11-09 09:55:00,166.77,166.9,166.53,166.66,35151.0,154.7016,154.8222,154.4789,154.5995,35151.0
2021-11-09 10:00:00,166.66,166.82,166.41,166.47,52816.0,154.5995,154.748,154.3676,154.4233,52816.0
2021-11-09 10:05:00,166.46,166.74,166.46,166.52,22883.0,154.414,154.6738,154.414,154.4697,22883.0
2021-11-09 10:10:00,166.5,166.81,166.49,166.8,22603.0,154.4511,154.7387,154.4418,154.7294,22603.0
2021-11-09 10:15:00,166.79,166.84,166.4,166.46,35683.0,154.7201,154.7665,154.3584,154.414,35683.0
2021-11-09 10:20:00,166.48,166.57,166.45,166.53,5456.0,154.4326,154.5161,154.4047,154.4789,5456.0
2021-11-09 10:25:00,166.58,166.75,166.57,166.73,8793.0,154.5253,154.683,154.5161,154.6645,8793.0
2021-11-09 10:30:00,166.8,166.91,166.8,166.88,12821.0,154.7294,154.8315,154.7294,154.8036,12821.0
2021-11-09 10:35:00,166.88,166.9,166.7,166.71,15518.0,154.8036,154.8222,154.6366,154.6459,15518.0
2021-11-09 10:40:00,166.71,166.85,166.67,166.84,14486.0,154.6459,154.7758,154.6088,154.7665,14486.0
2021-11-09 10:45:00,166.83,166.83,166.71,166.71,21635.0,154.7572,154.7572,154.6459,154.6459,21635.0
2021-11-09 10:50:00,166.72,166.73,166.64,166.69,20610.0,154.6552,154.6645,154.581,154.6274,20610.0
2021-11-09 10:55:00,166.7,166.71,166.61,166.64,28134.0,154.6366,154.6459,154.5532,154.581,28134.0
2021-11-09 11:00:00,166.65,166.75,166.64,166.74,8833.0,154.5903,154.683,154.581,154.6738,8833.0
2021-11-09 11:05:00,166.72,166.72,166.56,166.58,26488.0,154.6552,154.6552,154.5068,154.5253,26488.0
2021-11-09 11:10:00,166.56,166.56,166.32,166.45,16722.0,154.5068,154.5068,154.2841,154.4047,16722.0
2021-11-09 11:15:00,166.43,166.59,166.42,166.56,14448.0,154.3862,154.5346,154.3769,154.5068,14448.0
2021-11-09 11:20:00,166.55,166.56,166.46,166.47,9929.0,154.4975,154.5068,154.414,154.4233,9929.0
2021-11-09 11:25:00,166.47,166.48,166.39,166.41,8959.0,154.4233,154.4326,154.3491,154.3676,8959.0
2021-11-09 11:30:00,166.4,166.53,166.39,166.49,10694.0,154.3584,154.4789,154.3491,154.4418,10694.0
2021-11-09 11:35:00,166.49,166.56,166.45,166.5,22777.0,154.4418,154.5068,154.4047,154.4511,22777.0
2021-11-09 11:40:00,166.52,166.63,166.5,166.61,15044.0,154.4697,154.5717,154.4511,154.5532,15044.0
2021-11-09 11:45:00,166.61,166.63,166.47,166.47,7150.0,154.5532,154.5717,154.4233,154.4233,7150.0
2021-11-09 11:50:00,166.48,166.49,166.38,166.38,9593.0,154.4326,154.4418,154.3398,154.3398,9593.0
2021-11-09 11:55:00,166.38,166.39,166.32,166.35,13443.0,154.3398,154.3491,154.2841,154.312,13443.0
2021-11-09 12:00:00,166.31,166.34,166.26,166.31,10950.0,154.2749,154.3027,154.2285,154.2749,10950.0
2021-11-09 12:05:00,166.31,166.37,166.27,166.3,12797.0,154.2749,154.3305,154.2378,154.2656,12797.0
2021-11-09 12:10:00,166.31,166.5,166.31,166.43,14245.0,154.2749,154.4511,154.2749,154.3862,14245.0
2021-11-09 12:15:00,166.44,166.49,166.44,166.47,15192.0,154.3955,154.4418,154.3955,154.4233,15192.0
2021-11-09 12:20:00,166.48,166.51,166.43,166.47,14441.0,154.4326,154.4604,154.3862,154.4233,14441.0
2021-11-09 12:25:00,166.47,166.48,166.38,166.44,16987.0,154.4233,154.4326,154.3398,154.3955,16987.0
2021-11-09 12:30:00,166.43,166.55,166.42,166.54,10853.0,154.3862,154.4975,154.3769,154.4882,10853.0
2021-11-09 12:35:00,166.53,166.56,166.44,166.53,11118.0,154.4789,154.5068,154.3955,154.4789,11118.0
2021-11-09 12:40:00,166.53,166.64,166.47,166.63,14337.0,154.4789,154.581,154.4233,154.5717,14337.0
2021-11-09 12:45:00,166.63,166.64,166.56,166.57,14357.0,154.5717,154.581,154.5068,154.5161,14357.0
2021-11-09 12:50:00,166.57,166.66,166.57,166.63,17397.0,154.5161,154.5995,154.5161,154.5717,17397.0
2021-11-09 12:55:00,166.63,166.65,166.58,166.58,23310.0,154.5717,154.5903,154.5253,154.5253,23310.0
2021-11-09 13:00:00,166.58,166.63,166.58,166.63,5562.0,154.5253,154.5717,154.5253,154.5717,5562.0
2021-11-09 13:05:00,166.63,166.69,166.6,166.69,3640.0,154.5717,154.6274,154.5439,154.6274,3640.0
2021-11-09 13:10:00,166.68,166.68,166.6,166.61,5539.0,154.6181,154.6181,154.5439,154.5532,5539.0
2021-11-09 13:15:00,166.61,166.66,166.59,166.66,9326.0,154.5532,154.5995,154.5346,154.5995,9326.0
2021-11-09 13:20:00,166.67,166.67,166.62,166.64,6454.0,154.6088,154.6088,154.5624,154.581,6454.0
2021-11-09 13:25:00,166.66,166.66,166.58,166.63,9965.0,154.5995,154.5995,154.5253,154.5717,9965.0
2021-11-09 13:30:00,166.67,166.7,166.66,166.67,6200.0,154.6088,154.6366,154.5995,154.6088,6200.0
2021-11-09 13:35:00,166.67,166.67,166.6,166.6,12994.0,154.6088,154.6088,154.5439,154.5439,12994.0
2021-11-09 13:40:00,166.59,166.63,166.57,166.59,18378.0,154.5346,154.5717,154.5161,154.5346,18378.0
2021-11-09 13:45:00,166.58,166.63,166.57,166.59,27340.0,154.5253,154.5717,154.5161,154.5346,27340.0
2021-11-09 13:50:00,166.59,166.61,166.53,166.54,17235.0,154.5346,154.5532,154.4789,154.4882,17235.0
2021-11-09 13:55:00,166.55,166.58,166.5,166.57,14982.0,154.4975,154.5253,154.4511,154.5161,14982.0
2021-11-09 14:00:00,166.55,166.65,166.54,166.61,14073.0,154.4975,154.5903,154.4882,154.5532,14073.0
2021-11-09 14:05:00,166.61,166.61,166.5,166.5,8940.0,154.5532,154.5532,154.4511,154.4511,8940.0
2021-11-09 14:10:00,166.51,166.51,166.44,166.47,14974.0,154.4604,154.4604,154.3955,154.4233,14974.0
2021-11-09 14:15:00,166.5,166.67,166.5,166.66,16012.0,154.4511,154.6088,154.4511,154.5995,16012.0
2021-11-09 14:20:00,166.65,166.69,166.63,166.67,10015.0,154.5903,154.6274,154.5717,154.6088,10015.0
2021-11-09 14:25:00,166.69,166.7,166.6,166.62,16755.0,154.6274,154.6366,154.5439,154.5624,16755.0
2021-11-09 14:30:00,166.62,166.65,166.59,166.63,7279.0,154.5624,154.5903,154.5346,154.5717,7279.0
2021-11-09 14:35:00,166.64,166.73,166.63,166.73,9796.0,154.581,154.6645,154.5717,154.6645,9796.0
2021-11-09 14:40:00,166.74,166.82,166.74,166.82,35594.0,154.6738,154.748,154.6738,154.748,35594.0
2021-11-09 14:45:00,166.8,166.84,166.78,166.78,24358.0,154.7294,154.7665,154.7109,154.7109,24358.0
2021-11-09 14:50:00,166.78,166.8,166.74,166.8,29261.0,154.7109,154.7294,154.6738,154.7294,29261.0
2021-11-09 14:55:00,166.79,166.85,166.78,166.84,38100.0,154.7201,154.7758,154.7109,154.7665,38100.0
2021-11-09 15:00:00,166.83,166.88,166.82,166.88,34506.0,154.7572,154.8036,154.748,154.8036,34506.0
2021-11-09 15:05:00,166.88,166.89,166.79,166.82,30600.0,154.8036,154.8129,154.7201,154.748,30600.0
2021-11-09 15:10:00,166.82,166.84,166.75,166.78,27957.0,154.748,154.7665,154.683,154.7109,27957.0
2021-11-09 15:15:00,166.78,166.83,166.73,166.73,55108.0,154.7109,154.7572,154.6645,154.6645,55108.0
2021-11-09 15:20:00,166.73,166.83,166.73,166.83,16860.0,154.6645,154.7572,154.6645,154.7572,16860.0
2021-11-09 15:25:00,166.83,166.83,166.78,166.79,11631.0,154.7572,154.7572,154.7109,154.7201,11631.0
2021-11-09 15:30:00,166.79,166.8,166.65,166.72,16275.0,154.7201,154.7294,154.5903,154.6552,16275.0
2021-11-09 15:35:00,166.72,166.81,166.7,166.8,28587.0,154.6552,154.7387,154.6366,154.7294,28587.0
2021-11-09 15:40:00,166.8,166.92,166.79,166.92,39600.0,154.7294,154.8407,154.7201,154.8407,39600.0
2021-11-09 15:45:00,166.92,166.96,166.86,166.86,30198.0,154.8407,154.8778,154.7851,154.7851,30198.0
2021-11-09 15:50:00,166.88,166.9,166.81,166.87,46387.0,154.8036,154.8222,154.7387,154.7943,46387.0
2021-11-09 15:55:00,166.87,167.01,166.84,166.98,74809.0,154.7943,154.9242,154.7665,154.8964,74809.0
2021-11-10 09:30:00,166.7,167.41,166.67,167.35,36859.0,154.6366,155.2953,154.6088,155.2396,36859.0
2021-11-10 09:35:00,167.37,167.46,167.01,167.13,19054.0,155.2582,155.3416,154.9242,155.0355,19054.0
2021-11-10 09:40:00,167.13,167.2,167.07,167.13,28304.0,155.0355,155.1005,154.9799,155.0355,28304.0
2021-11-10 09:45:00,167.12,167.24,167.01,167.05,20835.0,155.0263,155.1376,154.9242,154.9613,20835.0
2021-11-10 09:50:00,167.08,167.29,167.08,167.27,29724.0,154.9891,155.184,154.9891,155.1654,29724.0
2021-11-10 09:55:00,167.28,167.3,167.12,167.26,26887.0,155.1747,155.1932,155.0263,155.1561,26887.0
2021-11-10 10:00:00,167.28,167.32,167.15,167.22,40541.0,155.1747,155.2118,155.0541,155.119,40541.0
2021-11-10 10:05:00,167.22,167.24,167.12,167.15,98236.0,155.119,155.1376,155.0263,155.0541,98236.0
2021-11-10 10:10:00,167.15,167.17,166.96,166.97,36792.0,155.0541,155.0726,154.8778,154.8871,36792.0
2021-11-10 10:15:00,166.95,167.07,166.93,167.04,23966.0,154.8686,154.9799,154.85,154.952,23966.0
2021-11-10 10:20:00,167.07,167.16,167.05,167.13,23425.0,154.9799,155.0634,154.9613,155.0355,23425.0
2021-11-10 10:25:00,167.11,167.16,167.08,167.11,47669.0,155.017,155.0634,154.9891,155.017,47669.0
2021-11-10 10:30:00,167.11,167.13,167.0,167.11,39779.0,155.017,155.0355,154.9149,155.017,39779.0
2021-11-10 10:35:00,167.17,167.27,167.17,167.24,10250.0,155.0726,155.1654,155.0726,155.1376,10250.0
2021-11-10 10:40:00,167.26,167.26,167.12,167.15,23853.0,155.1561,155.1561,155.0263,155.0541,23853.0
2021-11-10 10:45:00,167.15,167.18,167.1,167.1,13280.0,155.0541,155.0819,155.0077,155.0077,13280.0
2021-11-10 10:50:00,167.11,167.18,167.11,167.17,9234.0,155.017,155.0819,155.017,155.0726,9234.0
2021-11-10 10:55:00,167.16,167.19,167.08,167.08,9174.0,155.0634,155.0912,154.9891,154.9891,9174.0
2021-11-10 11:00:00,167.12,167.27,167.12,167.19,9679.0,155.0263,155.1654,155.0263,155.0912,9679.0
2021-11-10 11:05:00,167.21,167.21,167.14,167.18,9950.0,155.1097,155.1097,155.0448,155.0819,9950.0
2021-11-10 11:10:00,167.17,167.25,167.16,167.24,8778.0,155.0726,155.1468,155.0634,155.1376,8778.0
2021-11-10 11:15:00,167.26,167.29,167.24,167.25,26030.0,155.1561,155.184,155.1376,155.1468,26030.0
2021-11-10 11:20:00,167.22,167.28,167.22,167.26,4950.0,155.119,155.1747,155.119,155.1561,4950.0
2021-11-10 11:25:00,167.26,167.31,167.24,167.25,8649.0,155.1561,155.2025,155.1376,155.1468,8649.0
2021-11-10 11:30:00,167.27,167.3,167.16,167.3,10942.0,155.1654,155.1932,155.0634,155.1932,10942.0
2021-11-10 11:35:00,167.31,167.35,167.28,167.3,9625.0,155.2025,155.2396,155.1747,155.1932,9625.0
2021-11-10 11:40:00,167.31,167.36,167.24,167.25,8921.0,155.2025,155.2489,155.1376,155.1468,8921.0
2021-11-10 11:45:00,167.24,167.33,167.24,167.31,12752.0,155.1376,155.2211,155.1376,155.2025,12752.0
2021-11-10 11:50:00,167.32,167.36,167.27,167.28,10668.0,155.2118,155.2489,155.1654,155.1747,10668.0
2021-11-10 11:55:00,167.3,167.35,167.29,167.33,11569.0,155.1932,155.2396,155.184,155.2211,11569.0
2021-11-10 12:00:00,167.33,167.33,167.27,167.27,9817.0,155.2211,155.2211,155.1654,155.1654,9817.0
2021-11-10 12:05:00,167.27,167.28,167.2,167.22,11799.0,155.1654,155.1747,155.1005,155.119,11799.0
2021-11-10 12:10:00,167.22,167.26,167.09,167.13,11647.0,155.119,155.1561,154.9984,155.0355,11647.0
2021-11-10 12:15:00,167.09,167.13,167.09,167.12,4855.0,154.9984,155.0355,154.9984,155.0263,4855.0
2021-11-10 12:20:00,167.11,167.15,167.06,167.06,8324.0,155.017,155.0541,154.9706,154.9706,8324.0
2021-11-10 12:25:00,167.08,167.1,167.04,167.05,11267.0,154.9891,155.0077,154.952,154.9613,11267.0
2021-11-10 12:30:00,167.04,167.12,167.04,167.1,20861.0,154.952,155.0263,154.952,155.0077,20861.0
2021-11-10 12:35:00,167.12,167.15,167.06,167.09,20441.0,155.0263,155.0541,154.9706,154.9984,20441.0
2021-11-10 12:40:00,167.1,167.11,166.93,166.96,15974.0,155.0077,155.017,154.85,154.8778,15974.0
2021-11-10 12:45:00,166.96,166.96,166.82,166.84,10584.0,154.8778,154.8778,154.748,154.7665,10584.0
2021-11-10 12:50:00,166.86,166.9,166.84,166.89,11562.0,154.7851,154.8222,154.7665,154.8129,11562.0
2021-11-10 12:55:00,166.9,166.95,166.9,166.93,14804.0,154.8222,154.8686,154.8222,154.85,14804.0
2021-11-10 13:00:00,166.94,166.95,166.84,166.87,28031.0,154.8593,154.8686,154.7665,154.7943,28031.0
2021-11-10 13:05:00,166.85,166.88,166.74,166.84,23783.0,154.7758,154.8036,154.6738,154.7665,23783.0
2021-11-10 13:10:00,166.83,166.99,166.83,166.84,22189.0,154.7572,154.9057,154.7572,154.7665,22189.0
2021-11-10 13:15:00,166.83,166.84,166.72,166.77,18727.0,154.7572,154.7665,154.6552,154.7016,18727.0
2021-11-10 13:20:00,166.77,166.79,166.69,166.79,12747.0,154.7016,154.7201,154.6274,154.7201,12747.0
2021-11-10 13:25:00,166.79,166.89,166.76,166.88,10798.0,154.7201,154.8129,154.6923,154.8036,10798.0
2021-11-10 13:30:00,166.87,166.93,166.86,166.92,10725.0,154.7943,154.85,154.7851,154.8407,10725.0
2021-11-10 13:35:00,166.92,166.92,166.81,166.81,37647.0,154.8407,154.8407,154.7387,154.7387,37647.0
2021-11-10 13:40:00,166.81,166.85,166.79,166.8,12423.0,154.7387,154.7758,154.7201,154.7294,12423.0
2021-11-10 13:45:00,166.82,166.83,166.63,166.64,17623.0,154.748,154.7572,154.5717,154.581,17623.0
2021-11-10 13:50:00,166.63,166.67,166.58,166.62,7421.0,154.5717,154.6088,154.5253,154.5624,7421.0
2021-11-10 13:55:00,166.62,166.67,166.53,166.64,18657.0,154.5624,154.6088,154.4789,154.581,18657.0
2021-11-10 14:00:00,166.59,166.6,166.39,166.44,16402.0,154.5346,154.5439,154.3491,154.3955,16402.0
2021-11-10 14:05:00,166.43,166.54,166.39,166.46,12440.0,154.3862,154.4882,154.3491,154.414,12440.0
2021-11-10 14:10:00,166.46,166.48,166.38,166.41,17489.0,154.414,154.4326,154.3398,154.3676,17489.0
2021-11-10 14:15:00,166.42,166.62,166.42,166.54,13853.0,154.3769,154.5624,154.3769,154.4882,13853.0
2021-11-10 14:20:00,166.54,166.58,166.38,166.38,61736.0,154.4882,154.5253,154.3398,154.3398,61736.0
2021-11-10 14:25:00,166.39,166.43,166.29,166.31,17305.0,154.3491,154.3862,154.2563,154.2749,17305.0
2021-11-10 14:30:00,166.31,166.37,166.25,166.26,17236.0,154.2749,154.3305,154.2192,154.2285,17236.0
2021-11-10 14:35:00,166.27,166.39,166.22,166.25,23648.0,154.2378,154.3491,154.1914,154.2192,23648.0
2021-11-10 14:40:00,166.23,166.31,166.11,166.11,14644.0,154.2007,154.2749,154.0893,154.0893,14644.0
2021-11-10 14:45:00,166.11,166.39,166.1,166.38,21770.0,154.0893,154.3491,154.0801,154.3398,21770.0
2021-11-10 14:50:00,166.37,166.48,166.31,166.39,25518.0,154.3305,154.4326,154.2749,154.3491,25518.0
2021-11-10 14:55:00,166.39,166.42,166.28,166.29,15287.0,154.3491,154.3769,154.247,154.2563,15287.0
2021-11-10 15:00:00,166.31,166.39,166.22,166.23,38115.0,154.2749,154.3491,154.1914,154.2007,38115.0
2021-11-10 15:05:00,166.23,166.38,166.17,166.27,51193.0,154.2007,154.3398,154.145,154.2378,51193.0
2021-11-10 15:10:00,166.26,166.45,166.26,166.43,23661.0,154.2285,154.4047,154.2285,154.3862,23661.0
2021-11-10 15:15:00,166.43,166.59,166.42,166.58,18644.0,154.3862,154.5346,154.3769,154.5253,18644.0
2021-11-10 15:20:00,166.6,166.64,166.46,166.46,13845.0,154.5439,154.581,154.414,154.414,13845.0
2021-11-10 15:25:00,166.48,166.59,166.48,166.54,17603.0,154.4326,154.5346,154.4326,154.4882,17603.0
2021-11-10 15:30:00,166.54,166.56,166.44,166.45,19928.0,154.4882,154.5068,154.3955,154.4047,19928.0
2021-11-10 15:35:00,166.45,166.47,166.39,166.42,40050.0,154.4047,154.4233,154.3491,154.3769,40050.0
2021-11-10 15:40:00,166.43,166.55,166.31,166.32,13101.0,154.3862,154.4975,154.2749,154.2841,13101.0
2021-11-10 15:45:00,166.33,166.45,166.26,166.35,20967.0,154.2934,154.4047,154.2285,154.312,20967.0
2021-11-10 15:50:00,166.37,166.62,166.37,166.6,72550.0,154.3305,154.5624,154.3305,154.5439,72550.0
2021-11-10 15:55:00,166.6,166.63,166.45,166.46,59020.0,154.5439,154.5717,154.4047,154.414,59020.0
2021-11-11 09:30:00,166.61,166.61,166.22,166.31,35833.0,154.5532,154.5532,154.1914,154.2749,35833.0
2021-11-11 09:35:00,166.29,166.34,166.15,166.33,14240.0,154.2563,154.3027,154.1264,154.2934,14240.0
2021-11-11 09:40:00,166.29,166.49,166.22,166.49,14958.0,154.2563,154.4418,154.1914,154.4418,14958.0
2021-11-11 09:45:00,166.47,166.59,166.45,166.53,20612.0,154.4233,154.5346,154.4047,154.4789,20612.0
2021-11-11 09:50:00,166.53,166.58,166.46,166.46,15707.0,154.4789,154.5253,154.414,154.414,15707.0
2021-11-11 09:55:00,166.44,166.56,166.39,166.5,29719.0,154.3955,154.5068,154.3491,154.4511,29719.0
2021-11-11 10:00:00,166.48,166.56,166.43,166.49,24279.0,154.4326,154.5068,154.3862,154.4418,24279.0
2021-11-11 10:05:00,166.52,166.58,166.39,166.42,14370.0,154.4697,154.5253,154.3491,154.3769,14370.0
2021-11-11 10:10:00,166.43,166.54,166.39,166.51,10295.0,154.3862,154.4882,154.3491,154.4604,10295.0
2021-11-11 10:15:00,166.51,166.57,166.43,166.48,19495.0,154.4604,154.5161,154.3862,154.4326,19495.0
2021-11-11 10:20:00,166.48,166.51,166.41,166.49,15461.0,154.4326,154.4604,154.3676,154.4418,15461.0
2021-11-11 10:25:00,166.5,166.51,166.37,166.39,13857.0,154.4511,154.4604,154.3305,154.3491,13857.0
2021-11-11 10:30:00,166.37,166.37,166.24,166.32,8345.0,154.3305,154.3305,154.2099,154.2841,8345.0
2021-11-11 10:35:00,166.32,166.47,166.31,166.43,8687.0,154.2841,154.4233,154.2749,154.3862,8687.0
2021-11-11 10:40:00,166.44,166.45,166.31,166.37,19760.0,154.3955,154.4047,154.2749,154.3305,19760.0
2021-11-11 10:45:00,166.38,166.44,166.35,166.4,11759.0,154.3398,154.3955,154.312,154.3584,11759.0
2021-11-11 10:50:00,166.4,166.47,166.37,166.47,7321.0,154.3584,154.4233,154.3305,154.4233,7321.0
2021-11-11 10:55:00,166.46,166.46,166.36,166.39,7520.0,154.414,154.414,154.3213,154.3491,7520.0
2021-11-11 11:00:00,166.4,166.47,166.34,166.36,3431.0,154.3584,154.4233,154.3027,154.3213,3431.0
2021-11-11 11:05:00,166.36,166.37,166.33,166.37,3500.0,154.3213,154.3305,154.2934,154.3305,3500.0
2021-11-11 11:10:00,166.38,166.46,166.36,166.45,8726.0,154.3398,154.414,154.3213,154.4047,8726.0
2021-11-11 11:15:00,166.44,166.45,166.4,166.43,4923.0,154.3955,154.4047,154.3584,154.3862,4923.0
2021-11-11 11:20:00,166.44,166.5,166.44,166.48,10107.0,154.3955,154.4511,154.3955,154.4326,10107.0
2021-11-11 11:25:00,166.48,166.49,166.37,166.39,7350.0,154.4326,154.4418,154.3305,154.3491,7350.0
2021-11-11 11:30:00,166.39,166.49,166.36,166.49,3116.0,154.3491,154.4418,154.3213,154.4418,3116.0
2021-11-11 11:35:00,166.51,166.64,166.51,166.62,7652.0,154.4604,154.581,154.4604,154.5624,7652.0
2021-11-11 11:40:00,166.6,166.6,166.54,166.55,13631.0,154.5439,154.5439,154.4882,154.4975,13631.0
2021-11-11 11:45:00,166.56,166.59,166.53,166.56,14479.0,154.5068,154.5346,154.4789,154.5068,14479.0
2021-11-11 11:50:00,166.56,166.57,166.49,166.51,7204.0,154.5068,154.5161,154.4418,154.4604,7204.0
2021-11-11 11:55:00,166.51,166.56,166.5,166.53,19329.0,154.4604,154.5068,154.4511,154.4789,19329.0
2021-11-11 12:00:00,166.53,166.59,166.47,166.49,12889.0,154.4789,154.5346,154.4233,154.4418,12889.0
2021-11-11 12:05:00,166.53,166.56,166.5,166.53,5195.0,154.4789,154.5068,154.4511,154.4789,5195.0
2021-11-11 12:10:00,166.53,166.55,166.47,166.48,9130.0,154.4789,154.4975,154.4233,154.4326,9130.0
2021-11-11 12:15:00,166.48,166.48,166.41,166.47,10208.0,154.4326,154.4326,154.3676,154.4233,10208.0
2021-11-11 12:20:00,166.48,166.51,166.45,166.49,4838.0,154.4326,154.4604,154.4047,154.4418,4838.0
2021-11-11 12:25:00,166.48,166.58,166.46,166.56,7430.0,154.4326,154.5253,154.414,154.5068,7430.0
2021-11-11 12:30:00,166.55,166.6,166.55,166.56,5770.0,154.4975,154.5439,154.4975,154.5068,5770.0
2021-11-11 12:35:00,166.56,166.67,166.56,166.66,7278.0,154.5068,154.6088,154.5068,154.5995,7278.0
2021-11-11 12:40:00,166.65,166.65,166.6,166.63,17106.0,154.5903,154.5903,154.5439,154.5717,17106.0
2021-11-11 12:45:00,166.63,166.64,166.58,166.64,3300.0,154.5717,154.581,154.5253,154.581,3300.0
2021-11-11 12:50:00,166.65,166.65,166.6,166.6,6755.0,154.5903,154.5903,154.5439,154.5439,6755.0
2021-11-11 12:55:00,166.6,166.61,166.57,166.61,4609.0,154.5439,154.5532,154.5161,154.5532,4609.0
2021-11-11 13:00:00,166.6,166.61,166.5,166.51,5300.0,154.5439,154.5532,154.4511,154.4604,5300.0
2021-11-11 13:05:00,166.51,166.51,166.43,166.43,5522.0,154.4604,154.4604,154.3862,154.3862,5522.0
2021-11-11 13:10:00,166.43,166.56,166.43,166.55,9314.0,154.3862,154.5068,154.3862,154.4975,9314.0
2021-11-11 13:15:00,166.55,166.61,166.54,166.59,6233.0,154.4975,154.5532,154.4882,154.5346,6233.0
2021-11-11 13:20:00,166.59,166.62,166.54,166.56,4981.0,154.5346,154.5624,154.4882,154.5068,4981.0
2021-11-11 13:25:00,166.56,166.59,166.52,166.59,12320.0,154.5068,154.5346,154.4697,154.5346,12320.0
2021-11-11 13:30:00,166.59,166.6,166.56,166.56,17603.0,154.5346,154.5439,154.5068,154.5068,17603.0
2021-11-11 13:35:00,166.55,166.62,166.54,166.62,8997.0,154.4975,154.5624,154.4882,154.5624,8997.0
2021-11-11 13:40:00,166.63,166.66,166.6,166.65,10332.0,154.5717,154.5995,154.5439,154.5903,10332.0
2021-11-11 13:45:00,166.65,166.68,166.64,166.65,5853.0,154.5903,154.6181,154.581,154.5903,5853.0
2021-11-11 13:50:00,166.65,166.65,166.6,166.62,11722.0,154.5903,154.5903,154.5439,154.5624,11722.0
2021-11-11 13:55:00,166.63,166.63,166.58,166.58,8134.0,154.5717,154.5717,154.5253,154.5253,8134.0
2021-11-11 14:00:00,166.58,166.64,166.57,166.64,9899.0,154.5253,154.581,154.5161,154.581,9899.0
2021-11-11 14:05:00,166.64,166.68,166.6,166.68,7443.0,154.581,154.6181,154.5439,154.6181,7443.0
2021-11-11 14:10:00,166.68,166.68,166.62,166.63,5145.0,154.6181,154.6181,154.5624,154.5717,5145.0
2021-11-11 14:15:00,166.64,166.64,166.59,166.6,7786.0,154.581,154.581,154.5346,154.5439,7786.0
2021-11-11 14:20:00,166.59,166.63,166.59,166.59,20297.0,154.5346,154.5717,154.5346,154.5346,20297.0
2021-11-11 14:25:00,166.58,166.58,166.54,166.57,7325.0,154.5253,154.5253,154.4882,154.5161,7325.0
2021-11-11 14:30:00,166.57,166.59,166.55,166.56,11407.0,154.5161,154.5346,154.4975,154.5068,11407.0
2021-11-11 14:35:00,166.58,166.62,166.57,166.62,25146.0,154.5253,154.5624,154.5161,154.5624,25146.0
2021-11-11 14:40:00,166.63,166.66,166.59,166.6,13011.0,154.5717,154.5995,154.5346,154.5439,13011.0
2021-11-11 14:45:00,166.59,166.61,166.56,166.57,15322.0,154.5346,154.5532,154.5068,154.5161,15322.0
2021-11-11 14:50:00,166.57,166.59,166.54,166.54,10219.0,154.5161,154.5346,154.4882,154.4882,10219.0
2021-11-11 14:55:00,166.57,166.59,166.54,166.57,27011.0,154.5161,154.5346,154.4882,154.5161,27011.0
2021-11-11 15:00:00,166.58,166.6,166.53,166.56,34258.0,154.5253,154.5439,154.4789,154.5068,34258.0
2021-11-11 15:05:00,166.56,166.63,166.56,166.58,9910.0,154.5068,154.5717,154.5068,154.5253,9910.0
2021-11-11 15:10:00,166.58,166.58,166.53,166.56,19615.0,154.5253,154.5253,154.4789,154.5068,19615.0
2021-11-11 15:15:00,166.57,166.61,166.54,166.6,32886.0,154.5161,154.5532,154.4882,154.5439,32886.0
2021-11-11 15:20:00,166.59,166.61,166.57,166.59,14834.0,154.5346,154.5532,154.5161,154.5346,14834.0
2021-11-11 15:25:00,166.6,166.7,166.6,166.65,15918.0,154.5439,154.6366,154.5439,154.5903,15918.0
2021-11-11 15:30:00,166.65,166.66,166.54,166.56,29384.0,154.5903,154.5995,154.4882,154.5068,29384.0
2021-11-11 15:35:00,166.57,166.61,166.54,166.61,20632.0,154.5161,154.5532,154.4882,154.5532,20632.0
2021-11-11 15:40:00,166.61,166.65,166.59,166.61,12919.0,154.5532,154.5903,154.5346,154.5532,12919.0
2021-11-11 15:45:00,166.6,166.66,166.52,166.54,27381.0,154.5439,154.5995,154.4697,154.4882,27381.0
2021-11-11 15:50:00,166.53,166.61,166.52,166.54,41175.0,154.4789,154.5532,154.4697,154.4882,41175.0
2021-11-11 15:55:00,166.52,166.53,166.46,166.48,47748.0,154.4697,154.4789,154.414,154.4326,47748.0
2021-11-12 09:30:00,166.87,166.91,166.6,166.77,37127.0,154.7943,154.8315,154.5439,154.7016,37127.0
2021-11-12 09:35:00,166.69,166.79,166.63,166.72,16123.0,154.6274,154.7201,154.5717,154.6552,16123.0
2021-11-12 09:40:00,166.74,166.79,166.72,166.75,27958.0,154.6738,154.7201,154.6552,154.683,27958.0
2021-11-12 09:45:00,166.73,166.8,166.69,166.75,21030.0,154.6645,154.7294,154.6274,154.683,21030.0
2021-11-12 09:50:00,166.75,166.77,166.62,166.66,10717.0,154.683,154.7016,154.5624,154.5995,10717.0
2021-11-12 09:55:00,166.67,166.79,166.6,166.6,10361.0,154.6088,154.7201,154.5439,154.5439,10361.0
2021-11-12 10:00:00,166.59,166.62,166.42,166.44,19810.0,154.5346,154.5624,154.3769,154.3955,19810.0
2021-11-12 10:05:00,166.41,166.61,166.39,166.57,22908.0,154.3676,154.5532,154.3491,154.5161,22908.0
2021-11-12 10:10:00,166.56,166.6,166.47,166.53,17118.0,154.5068,154.5439,154.4233,154.4789,17118.0
2021-11-12 10:15:00,166.54,166.61,166.54,166.54,6777.0,154.4882,154.5532,154.4882,154.4882,6777.0
2021-11-12 10:20:00,166.55,166.57,166.4,166.41,26244.0,154.4975,154.5161,154.3584,154.3676,26244.0
2021-11-12 10:25:00,166.39,166.41,166.25,166.31,6223.0,154.3491,154.3676,154.2192,154.2749,6223.0
2021-11-12 10:30:00,166.28,166.33,166.25,166.25,4864.0,154.247,154.2934,154.2192,154.2192,4864.0
2021-11-12 10:35:00,166.26,166.33,166.25,166.3,10074.0,154.2285,154.2934,154.2192,154.2656,10074.0
2021-11-12 10:40:00,166.3,166.4,166.29,166.39,8551.0,154.2656,154.3584,154.2563,154.3491,8551.0
2021-11-12 10:45:00,166.36,166.41,166.36,166.41,14276.0,154.3213,154.3676,154.3213,154.3676,14276.0
2021-11-12 10:50:00,166.42,166.47,166.36,166.36,10582.0,154.3769,154.4233,154.3213,154.3213,10582.0
2021-11-12 10:55:00,166.36,166.47,166.36,166.47,13556.0,154.3213,154.4233,154.3213,154.4233,13556.0
2021-11-12 11:00:00,166.5,166.71,166.5,166.68,22293.0,154.4511,154.6459,154.4511,154.6181,22293.0
2021-11-12 11:05:00,166.69,166.69,166.57,166.64,23366.0,154.6274,154.6274,154.5161,154.581,23366.0
2021-11-12 11:10:00,166.64,166.7,166.61,166.7,22191.0,154.581,154.6366,154.5532,154.6366,22191.0
2021-11-12 11:15:00,166.69,166.91,166.69,166.91,31188.0,154.6274,154.8315,154.6274,154.8315,31188.0
2021-11-12 11:20:00,166.9,166.94,166.88,166.91,10522.0,154.8222,154.8593,154.8036,154.8315,10522.0
2021-11-12 11:25:00,166.91,166.92,166.78,166.81,12110.0,154.8315,154.8407,154.7109,154.7387,12110.0
2021-11-12 11:30:00,166.81,166.91,166.8,166.89,23020.0,154.7387,154.8315,154.7294,154.8129,23020.0
2021-11-12 11:35:00,166.9,166.93,166.86,166.86,13099.0,154.8222,154.85,154.7851,154.7851,13099.0
2021-11-12 11:40:00,166.87,166.91,166.86,166.87,9444.0,154.7943,154.8315,154.7851,154.7943,9444.0
2021-11-12 11:45:00,166.88,166.89,166.84,166.85,8746.0,154.8036,154.8129,154.7665,154.7758,8746.0
2021-11-12 11:50:00,166.85,166.95,166.84,166.94,12569.0,154.7758,154.8686,154.7665,154.8593,12569.0
2021-11-12 11:55:00,166.93,166.99,166.92,166.96,12609.0,154.85,154.9057,154.8407,154.8778,12609.0
2021-11-12 12:00:00,166.96,167.05,166.96,166.99,10608.0,154.8778,154.9613,154.8778,154.9057,10608.0
2021-11-12 12:05:00,167.0,167.01,166.88,166.89,7777.0,154.9149,154.9242,154.8036,154.8129,7777.0
2021-11-12 12:10:00,166.9,166.96,166.87,166.96,12585.0,154.8222,154.8778,154.7943,154.8778,12585.0
2021-11-12 12:15:00,166.96,166.98,166.94,166.96,12794.0,154.8778,154.8964,154.8593,154.8778,12794.0
2021-11-12 12:20:00,166.95,166.97,166.91,166.92,14088.0,154.8686,154.8871,154.8315,154.8407,14088.0
2021-11-12 12:25:00,166.92,166.96,166.89,166.95,18851.0,154.8407,154.8778,154.8129,154.8686,18851.0
2021-11-12 12:30:00,166.94,166.96,166.91,166.92,7965.0,154.8593,154.8778,154.8315,154.8407,7965.0
2021-11-12 12:35:00,166.93,166.93,166.88,166.88,3380.0,154.85,154.85,154.8036,154.8036,3380.0
2021-11-12 12:40:00,166.86,166.87,166.81,166.81,8326.0,154.7851,154.7943,154.7387,154.7387,8326.0
2021-11-12 12:45:00,166.81,166.84,166.81,166.84,17150.0,154.7387,154.7665,154.7387,154.7665,17150.0
2021-11-12 12:50:00,166.83,166.83,166.81,166.83,14735.0,154.7572,154.7572,154.7387,154.7572,14735.0
2021-11-12 12:55:00,166.84,166.86,166.82,166.84,6959.0,154.7665,154.7851,154.748,154.7665,6959.0
2021-11-12 13:00:00,166.85,166.85,166.73,166.8,31009.0,154.7758,154.7758,154.6645,154.7294,31009.0
2021-11-12 13:05:00,166.8,166.82,166.77,166.78,5558.0,154.7294,154.748,154.7016,154.7109,5558.0
2021-11-12 13:10:00,166.77,166.81,166.77,166.81,11419.0,154.7016,154.7387,154.7016,154.7387,11419.0
2021-11-12 13:15:00,166.8,166.81,166.74,166.8,26928.0,154.7294,154.7387,154.6738,154.7294,26928.0
2021-11-12 13:20:00,166.8,166.81,166.77,166.78,7672.0,154.7294,154.7387,154.7016,154.7109,7672.0
2021-11-12 13:25:00,166.77,166.82,166.76,166.77,28072.0,154.7016,154.748,154.6923,154.7016,28072.0
2021-11-12 13:30:00,166.77,166.84,166.75,166.84,12545.0,154.7016,154.7665,154.683,154.7665,12545.0
2021-11-12 13:35:00,166.83,166.84,166.81,166.81,15664.0,154.7572,154.7665,154.7387,154.7387,15664.0
2021-11-12 13:40:00,166.81,166.81,166.75,166.75,15992.0,154.7387,154.7387,154.683,154.683,15992.0
2021-11-12 13:45:00,166.74,166.75,166.7,166.74,18946.0,154.6738,154.683,154.6366,154.6738,18946.0
2021-11-12 13:50:00,166.75,166.83,166.74,166.83,10766.0,154.683,154.7572,154.6738,154.7572,10766.0
2021-11-12 13:55:00,166.83,166.86,166.82,166.85,10195.0,154.7572,154.7851,154.748,154.7758,10195.0
2021-11-12 14:00:00,166.85,166.85,166.8,166.8,12251.0,154.7758,154.7758,154.7294,154.7294,12251.0
2021-11-12 14:05:00,166.79,166.79,166.75,166.77,13353.0,154.7201,154.7201,154.683,154.7016,13353.0
2021-11-12 14:10:00,166.77,166.83,166.77,166.82,9632.0,154.7016,154.7572,154.7016,154.748,9632.0
2021-11-12 14:15:00,166.8,166.8,166.76,166.77,10917.0,154.7294,154.7294,154.6923,154.7016,10917.0
2021-11-12 14:20:00,166.77,166.77,166.71,166.73,21237.0,154.7016,154.7016,154.6459,154.6645,21237.0
2021-11-12 14:25:00,166.73,166.75,166.69,166.7,12471.0,154.6645,154.683,154.6274,154.6366,12471.0
2021-11-12 14:30:00,166.71,166.72,166.66,166.67,14594.0,154.6459,154.6552,154.5995,154.6088,14594.0
2021-11-12 14:35:00,166.68,166.74,166.64,166.74,51764.0,154.6181,154.6738,154.581,154.6738,51764.0
2021-11-12 14:40:00,166.71,166.75,166.7,166.74,13764.0,154.6459,154.683,154.6366,154.6738,13764.0
2021-11-12 14:45:00,166.75,166.77,166.74,166.77,15496.0,154.683,154.7016,154.6738,154.7016,15496.0
2021-11-12 14:50:00,166.77,166.79,166.76,166.77,13712.0,154.7016,154.7201,154.6923,154.7016,13712.0
2021-11-12 14:55:00,166.8,166.83,166.78,166.78,8055.0,154.7294,154.7572,154.7109,154.7109,8055.0
2021-11-12 15:00:00,166.79,166.8,166.77,166.8,15629.0,154.7201,154.7294,154.7016,154.7294,15629.0
2021-11-12 15:05:00,166.8,166.84,166.8,166.84,8567.0,154.7294,154.7665,154.7294,154.7665,8567.0
2021-11-12 15:10:00,166.82,166.86,166.81,166.85,15326.0,154.748,154.7851,154.7387,154.7758,15326.0
2021-11-12 15:15:00,166.85,166.89,166.82,166.89,17891.0,154.7758,154.8129,154.748,154.8129,17891.0
2021-11-12 15:20:00,166.89,166.94,166.89,166.91,15775.0,154.8129,154.8593,154.8129,154.8315,15775.0
2021-11-12 15:25:00,166.91,166.94,166.9,166.94,28543.0,154.8315,154.8593,154.8222,154.8593,28543.0
2021-11-12 15:30:00,166.94,167.1,166.94,167.1,17536.0,154.8593,155.0077,154.8593,155.0077,17536.0
2021-11-12 15:35:00,167.11,167.17,167.03,167.04,22856.0,155.017,155.0726,154.9428,154.952,22856.0
2021-11-12 15:40:00,167.04,167.07,166.97,166.99,23047.0,154.952,154.9799,154.8871,154.9057,23047.0
2021-11-12 15:45:00,166.98,166.98,166.86,166.89,61291.0,154.8964,154.8964,154.7851,154.8129,61291.0
2021-11-12 15:50:00,166.9,166.96,166.87,166.87,34383.0,154.8222,154.8778,154.7943,154.7943,34383.0
2021-11-12 15:55:00,166.88,166.99,166.86,166.97,52068.0,154.8036,154.9057,154.7851,154.8871,52068.0
2021-11-15 09:30:00,167.4,167.42,167.21,167.23,32469.0,155.286,155.3045,155.1097,155.1283,32469.0
2021-11-15 09:35:00,167.18,167.29,167.14,167.16,31686.0,155.0819,155.184,155.0448,155.0634,31686.0
2021-11-15 09:40:00,167.17,167.19,167.01,167.14,31792.0,155.0726,155.0912,154.9242,155.0448,31792.0
2021-11-15 09:45:00,167.16,167.16,167.0,167.05,24215.0,155.0634,155.0634,154.9149,154.9613,24215.0
2021-11-15 09:50:00,167.07,167.14,166.96,167.13,13769.0,154.9799,155.0448,154.8778,155.0355,13769.0
2021-11-15 09:55:00,167.15,167.26,167.13,167.26,15517.0,155.0541,155.1561,155.0355,155.1561,15517.0
2021-11-15 10:00:00,167.25,167.25,167.01,167.04,13335.0,155.1468,155.1468,154.9242,154.952,13335.0
2021-11-15 10:05:00,167.04,167.17,167.03,167.16,4845.0,154.952,155.0726,154.9428,155.0634,4845.0
2021-11-15 10:10:00,167.11,167.23,167.11,167.19,12919.0,155.017,155.1283,155.017,155.0912,12919.0
2021-11-15 10:15:00,167.21,167.32,167.15,167.31,12806.0,155.1097,155.2118,155.0541,155.2025,12806.0
2021-11-15 10:20:00,167.3,167.43,167.3,167.34,12533.0,155.1932,155.3138,155.1932,155.2303,12533.0
2021-11-15 10:25:00,167.35,167.42,167.34,167.35,6661.0,155.2396,155.3045,155.2303,155.2396,6661.0
2021-11-15 10:30:00,167.35,167.36,167.28,167.31,23717.0,155.2396,155.2489,155.1747,155.2025,23717.0
2021-11-15 10:35:00,167.31,167.36,167.26,167.36,14495.0,155.2025,155.2489,155.1561,155.2489,14495.0
2021-11-15 10:40:00,167.34,167.38,167.31,167.33,12505.0,155.2303,155.2674,155.2025,155.2211,12505.0
2021-11-15 10:45:00,167.36,167.42,167.36,167.42,5460.0,155.2489,155.3045,155.2489,155.3045,5460.0
2021-11-15 10:50:00,167.39,167.45,167.38,167.44,8324.0,155.2767,155.3324,155.2674,155.3231,8324.0
2021-11-15 10:55:00,167.45,167.45,167.35,167.37,10077.0,155.3324,155.3324,155.2396,155.2582,10077.0
2021-11-15 11:00:00,167.36,167.49,167.34,167.44,4265.0,155.2489,155.3695,155.2303,155.3231,4265.0
2021-11-15 11:05:00,167.44,167.47,167.43,167.46,13340.0,155.3231,155.3509,155.3138,155.3416,13340.0
2021-11-15 11:10:00,167.44,167.46,167.42,167.44,8148.0,155.3231,155.3416,155.3045,155.3231,8148.0
2021-11-15 11:15:00,167.43,167.44,167.36,167.39,8999.0,155.3138,155.3231,155.2489,155.2767,8999.0
2021-11-15 11:20:00,167.39,167.42,167.38,167.4,19275.0,155.2767,155.3045,155.2674,155.286,19275.0
2021-11-15 11:25:00,167.39,167.4,167.37,167.38,7054.0,155.2767,155.286,155.2582,155.2674,7054.0
2021-11-15 11:30:00,167.38,167.39,167.28,167.33,34816.0,155.2674,155.2767,155.1747,155.2211,34816.0
2021-11-15 11:35:00,167.35,167.37,167.27,167.33,15638.0,155.2396,155.2582,155.1654,155.2211,15638.0
2021-11-15 11:40:00,167.34,167.34,167.04,167.05,24257.0,155.2303,155.2303,154.952,154.9613,24257.0
2021-11-15 11:45:00,167.04,167.19,167.0,167.14,15625.0,154.952,155.0912,154.9149,155.0448,15625.0
2021-11-15 11:50:00,167.14,167.14,167.04,167.1,19560.0,155.0448,155.0448,154.952,155.0077,19560.0
2021-11-15 11:55:00,167.12,167.17,167.09,167.14,10619.0,155.0263,155.0726,154.9984,155.0448,10619.0
2021-11-15 12:00:00,167.13,167.13,167.08,167.08,3805.0,155.0355,155.0355,154.9891,154.9891,3805.0
2021-11-15 12:05:00,167.06,167.15,167.05,167.15,10818.0,154.9706,155.0541,154.9613,155.0541,10818.0
2021-11-15 12:10:00,167.15,167.17,167.11,167.12,11717.0,155.0541,155.0726,155.017,155.0263,11717.0
2021-11-15 12:15:00,167.11,167.13,167.09,167.1,2820.0,155.017,155.0355,154.9984,155.0077,2820.0
2021-11-15 12:20:00,167.12,167.14,167.06,167.14,13989.0,155.0263,155.0448,154.9706,155.0448,13989.0
2021-11-15 12:25:00,167.14,167.19,167.12,167.17,11114.0,155.0448,155.0912,155.0263,155.0726,11114.0
2021-11-15 12:30:00,167.16,167.22,167.16,167.2,11320.0,155.0634,155.119,155.0634,155.1005,11320.0
2021-11-15 12:35:00,167.19,167.24,167.18,167.21,20040.0,155.0912,155.1376,155.0819,155.1097,20040.0
2021-11-15 12:40:00,167.21,167.24,167.14,167.23,19315.0,155.1097,155.1376,155.0448,155.1283,19315.0
2021-11-15 12:45:00,167.23,167.24,167.2,167.22,14770.0,155.1283,155.1376,155.1005,155.119,14770.0
2021-11-15 12:50:00,167.21,167.27,167.19,167.25,12137.0,155.1097,155.1654,155.0912,155.1468,12137.0
2021-11-15 12:55:00,167.25,167.32,167.25,167.32,2730.0,155.1468,155.2118,155.1468,155.2118,2730.0
2021-11-15 13:00:00,167.3,167.34,167.25,167.34,10835.0,155.1932,155.2303,155.1468,155.2303,10835.0
2021-11-15 13:05:00,167.33,167.34,167.3,167.31,102210.0,155.2211,155.2303,155.1932,155.2025,102210.0
2021-11-15 13:10:00,167.31,167.34,167.3,167.34,12394.0,155.2025,155.2303,155.1932,155.2303,12394.0
2021-11-15 13:15:00,167.32,167.37,167.28,167.28,22452.0,155.2118,155.2582,155.1747,155.1747,22452.0
2021-11-15 13:20:00,167.29,167.33,167.22,167.29,47332.0,155.184,155.2211,155.119,155.184,47332.0
2021-11-15 13:25:00,167.28,167.31,167.24,167.31,11290.0,155.1747,155.2025,155.1376,155.2025,11290.0
2021-11-15 13:30:00,167.3,167.31,167.24,167.24,27387.0,155.1932,155.2025,155.1376,155.1376,27387.0
2021-11-15 13:35:00,167.24,167.28,167.23,167.28,29421.0,155.1376,155.1747,155.1283,155.1747,29421.0
2021-11-15 13:40:00,167.28,167.28,167.24,167.25,3618.0,155.1747,155.1747,155.1376,155.1468,3618.0
2021-11-15 13:45:00,167.25,167.29,167.24,167.28,16129.0,155.1468,155.184,155.1376,155.1747,16129.0
2021-11-15 13:50:00,167.28,167.3,167.27,167.29,5499.0,155.1747,155.1932,155.1654,155.184,5499.0
2021-11-15 13:55:00,167.3,167.33,167.27,167.28,17743.0,155.1932,155.2211,155.1654,155.1747,17743.0
2021-11-15 14:00:00,167.28,167.29,167.25,167.27,6437.0,155.1747,155.184,155.1468,155.1654,6437.0
2021-11-15 14:05:00,167.26,167.27,167.19,167.22,6632.0,155.1561,155.1654,155.0912,155.119,6632.0
2021-11-15 14:10:00,167.21,167.24,167.2,167.21,5761.0,155.1097,155.1376,155.1005,155.1097,5761.0
2021-11-15 14:15:00,167.2,167.21,167.13,167.16,15916.0,155.1005,155.1097,155.0355,155.0634,15916.0
2021-11-15 14:20:00,167.15,167.19,167.11,167.18,36642.0,155.0541,155.0912,155.017,155.0819,36642.0
2021-11-15 14:25:00,167.18,167.19,167.1,167.16,4674.0,155.0819,155.0912,155.0077,155.0634,4674.0
2021-11-15 14:30:00,167.16,167.16,167.13,167.16,6684.0,155.0634,155.0634,155.0355,155.0634,6684.0
2021-11-15 14:35:00,167.17,167.21,167.16,167.2,12722.0,155.0726,155.1097,155.0634,155.1005,12722.0
2021-11-15 14:40:00,167.19,167.24,167.18,167.22,13148.0,155.0912,155.1376,155.0819,155.119,13148.0
2021-11-15 14:45:00,167.21,167.22,167.14,167.17,27974.0,155.1097,155.119,155.0448,155.0726,27974.0
2021-11-15 14:50:00,167.17,167.18,167.11,167.12,13893.0,155.0726,155.0819,155.017,155.0263,13893.0
2021-11-15 14:55:00,167.12,167.19,167.12,167.15,10610.0,155.0263,155.0912,155.0263,155.0541,10610.0
2021-11-15 15:00:00,167.14,167.14,167.09,167.09,13649.0,155.0448,155.0448,154.9984,154.9984,13649.0
2021-11-15 15:05:00,167.11,167.14,167.08,167.08,23455.0,155.017,155.0448,154.9891,154.9891,23455.0
2021-11-15 15:10:00,167.08,167.09,167.02,167.05,23639.0,154.9891,154.9984,154.9335,154.9613,23639.0
2021-11-15 15:15:00,167.04,167.09,167.03,167.05,19523.0,154.952,154.9984,154.9428,154.9613,19523.0
2021-11-15 15:20:00,167.05,167.08,167.04,167.05,12832.0,154.9613,154.9891,154.952,154.9613,12832.0
2021-11-15 15:25:00,167.04,167.13,167.04,167.09,25373.0,154.952,155.0355,154.952,154.9984,25373.0
2021-11-15 15:30:00,167.08,167.08,166.96,166.96,20821.0,154.9891,154.9891,154.8778,154.8778,20821.0
2021-11-15 15:35:00,166.95,167.06,166.95,166.97,17189.0,154.8686,154.9706,154.8686,154.8871,17189.0
2021-11-15 15:40:00,166.97,167.04,166.96,167.0,9691.0,154.8871,154.952,154.8778,154.9149,9691.0
2021-11-15 15:45:00,166.99,166.99,166.86,166.88,22305.0,154.9057,154.9057,154.7851,154.8036,22305.0
2021-11-15 15:50:00,166.87,166.9,166.82,166.88,35999.0,154.7943,154.8222,154.748,154.8036,35999.0
2021-11-15 15:55:00,166.88,167.12,166.86,167.1,130103.0,154.8036,155.0263,154.7851,155.0077,130103.0
2021-11-16 09:30:00,167.14,167.24,166.93,167.13,77263.0,155.0448,155.1376,154.85,155.0355,77263.0
2021-11-16 09:35:00,167.14,167.34,167.11,167.2,55999.0,155.0448,155.2303,155.017,155.1005,55999.0
2021-11-16 09:40:00,167.24,167.31,167.13,167.29,22385.0,155.1376,155.2025,155.0355,155.184,22385.0
2021-11-16 09:45:00,167.29,167.53,167.29,167.51,18595.0,155.184,155.4066,155.184,155.388,18595.0
2021-11-16 09:50:00,167.52,167.57,167.33,167.47,31118.0,155.3973,155.4437,155.2211,155.3509,31118.0
2021-11-16 09:55:00,167.48,167.52,167.3,167.31,18926.0,155.3602,155.3973,155.1932,155.2025,18926.0
2021-11-16 10:00:00,167.31,167.41,167.3,167.37,15129.0,155.2025,155.2953,155.1932,155.2582,15129.0
2021-11-16 10:05:00,167.37,167.39,167.24,167.27,21208.0,155.2582,155.2767,155.1376,155.1654,21208.0
2021-11-16 10:10:00,167.28,167.33,167.26,167.3,10248.0,155.1747,155.2211,155.1561,155.1932,10248.0
2021-11-16 10:15:00,167.31,167.34,167.14,167.25,31437.0,155.2025,155.2303,155.0448,155.1468,31437.0
2021-11-16 10:20:00,167.25,167.26,167.17,167.2,10119.0,155.1468,155.1561,155.0726,155.1005,10119.0
2021-11-16 10:25:00,167.2,167.24,167.17,167.18,20662.0,155.1005,155.1376,155.0726,155.0819,20662.0
2021-11-16 10:30:00,167.17,167.27,167.17,167.21,20768.0,155.0726,155.1654,155.0726,155.1097,20768.0
2021-11-16 10:35:00,167.21,167.28,167.15,167.15,19710.0,155.1097,155.1747,155.0541,155.0541,19710.0
2021-11-16 10:40:00,167.15,167.16,167.09,167.13,66577.0,155.0541,155.0634,154.9984,155.0355,66577.0
2021-11-16 10:45:00,167.12,167.13,167.05,167.07,30580.0,155.0263,155.0355,154.9613,154.9799,30580.0
2021-11-16 10:50:00,167.07,167.07,167.01,167.06,45612.0,154.9799,154.9799,154.9242,154.9706,45612.0
2021-11-16 10:55:00,167.05,167.07,167.02,167.07,21843.0,154.9613,154.9799,154.9335,154.9799,21843.0
2021-11-16 11:00:00,167.07,167.11,167.03,167.07,16290.0,154.9799,155.017,154.9428,154.9799,16290.0
2021-11-16 11:05:00,167.08,167.15,167.08,167.15,4935.0,154.9891,155.0541,154.9891,155.0541,4935.0
2021-11-16 11:10:00,167.14,167.14,167.07,167.11,10550.0,155.0448,155.0448,154.9799,155.017,10550.0
2021-11-16 11:15:00,167.11,167.2,167.1,167.18,51576.0,155.017,155.1005,155.0077,155.0819,51576.0
2021-11-16 11:20:00,167.18,167.27,167.18,167.19,21207.0,155.0819,155.1654,155.0819,155.0912,21207.0
2021-11-16 11:25:00,167.19,167.24,167.15,167.22,12011.0,155.0912,155.1376,155.0541,155.119,12011.0
2021-11-16 11:30:00,167.21,167.21,167.17,167.21,14093.0,155.1097,155.1097,155.0726,155.1097,14093.0
2021-11-16 11:35:00,167.21,167.3,167.21,167.28,19162.0,155.1097,155.1932,155.1097,155.1747,19162.0
2021-11-16 11:40:00,167.28,167.32,167.23,167.24,5245.0,155.1747,155.2118,155.1283,155.1376,5245.0
2021-11-16 11:45:00,167.25,167.27,167.24,167.25,17179.0,155.1468,155.1654,155.1376,155.1468,17179.0
2021-11-16 11:50:00,167.24,167.3,167.2,167.28,19695.0,155.1376,155.1932,155.1005,155.1747,19695.0
2021-11-16 11:55:00,167.29,167.32,167.29,167.32,11198.0,155.184,155.2118,155.184,155.2118,11198.0
2021-11-16 12:00:00,167.32,167.38,167.3,167.35,18391.0,155.2118,155.2674,155.1932,155.2396,18391.0
2021-11-16 12:05:00,167.34,167.35,167.27,167.28,7056.0,155.2303,155.2396,155.1654,155.1747,7056.0
2021-11-16 12:10:00,167.28,167.29,167.26,167.27,21622.0,155.1747,155.184,155.1561,155.1654,21622.0
2021-11-16 12:15:00,167.28,167.32,167.27,167.29,8838.0,155.1747,155.2118,155.1654,155.184,8838.0
2021-11-16 12:20:00,167.3,167.31,167.27,167.29,13381.0,155.1932,155.2025,155.1654,155.184,13381.0
2021-11-16 12:25:00,167.29,167.31,167.26,167.31,8071.0,155.184,155.2025,155.1561,155.2025,8071.0
2021-11-16 12:30:00,167.3,167.35,167.29,167.34,7379.0,155.1932,155.2396,155.184,155.2303,7379.0
2021-11-16 12:35:00,167.34,167.4,167.34,167.37,9572.0,155.2303,155.286,155.2303,155.2582,9572.0
2021-11-16 12:40:00,167.36,167.48,167.35,167.47,28523.0,155.2489,155.3602,155.2396,155.3509,28523.0
2021-11-16 12:45:00,167.47,167.49,167.43,167.43,9319.0,155.3509,155.3695,155.3138,155.3138,9319.0
2021-11-16 12:50:00,167.43,167.45,167.42,167.43,11526.0,155.3138,155.3324,155.3045,155.3138,11526.0
2021-11-16 12:55:00,167.43,167.45,167.41,167.43,75130.0,155.3138,155.3324,155.2953,155.3138,75130.0
2021-11-16 13:00:00,167.44,167.52,167.42,167.52,10438.0,155.3231,155.3973,155.3045,155.3973,10438.0
2021-11-16 13:05:00,167.52,167.52,167.48,167.5,7872.0,155.3973,155.3973,155.3602,155.3788,7872.0
2021-11-16 13:10:00,167.49,167.52,167.47,167.49,6431.0,155.3695,155.3973,155.3509,155.3695,6431.0
2021-11-16 13:15:00,167.49,167.5,167.42,167.42,10586.0,155.3695,155.3788,155.3045,155.3045,10586.0
2021-11-16 13:20:00,167.43,167.51,167.42,167.51,20839.0,155.3138,155.388,155.3045,155.388,20839.0
2021-11-16 13:25:00,167.5,167.53,167.47,167.53,6181.0,155.3788,155.4066,155.3509,155.4066,6181.0
2021-11-16 13:30:00,167.53,167.57,167.52,167.55,15980.0,155.4066,155.4437,155.3973,155.4251,15980.0
2021-11-16 13:35:00,167.55,167.55,167.51,167.55,7337.0,155.4251,155.4251,155.388,155.4251,7337.0
2021-11-16 13:40:00,167.54,167.56,167.52,167.54,12714.0,155.4159,155.4344,155.3973,155.4159,12714.0
2021-11-16 13:45:00,167.54,167.54,167.5,167.53,20263.0,155.4159,155.4159,155.3788,155.4066,20263.0
2021-11-16 13:50:00,167.53,167.55,167.51,167.51,25224.0,155.4066,155.4251,155.388,155.388,25224.0
2021-11-16 13:55:00,167.5,167.51,167.48,167.48,10234.0,155.3788,155.388,155.3602,155.3602,10234.0
2021-11-16 14:00:00,167.48,167.51,167.47,167.5,6605.0,155.3602,155.388,155.3509,155.3788,6605.0
2021-11-16 14:05:00,167.49,167.49,167.47,167.48,6100.0,155.3695,155.3695,155.3509,155.3602,6100.0
2021-11-16 14:10:00,167.47,167.49,167.43,167.44,14063.0,155.3509,155.3695,155.3138,155.3231,14063.0
2021-11-16 14:15:00,167.43,167.43,167.38,167.4,7565.0,155.3138,155.3138,155.2674,155.286,7565.0
2021-11-16 14:20:00,167.4,167.4,167.33,167.33,10204.0,155.286,155.286,155.2211,155.2211,10204.0
2021-11-16 14:25:00,167.34,167.37,167.32,167.37,31502.0,155.2303,155.2582,155.2118,155.2582,31502.0
2021-11-16 14:30:00,167.38,167.42,167.37,167.4,8444.0,155.2674,155.3045,155.2582,155.286,8444.0
2021-11-16 14:35:00,167.4,167.4,167.36,167.37,12436.0,155.286,155.286,155.2489,155.2582,12436.0
2021-11-16 14:40:00,167.36,167.38,167.33,167.34,12428.0,155.2489,155.2674,155.2211,155.2303,12428.0
2021-11-16 14:45:00,167.34,167.34,167.28,167.29,21039.0,155.2303,155.2303,155.1747,155.184,21039.0
2021-11-16 14:50:00,167.3,167.33,167.3,167.31,31027.0,155.1932,155.2211,155.1932,155.2025,31027.0
2021-11-16 14:55:00,167.31,167.31,167.28,167.29,20481.0,155.2025,155.2025,155.1747,155.184,20481.0
2021-11-16 15:00:00,167.29,167.31,167.26,167.27,17014.0,155.184,155.2025,155.1561,155.1654,17014.0
2021-11-16 15:05:00,167.27,167.29,167.25,167.28,18861.0,155.1654,155.184,155.1468,155.1747,18861.0
2021-11-16 15:10:00,167.29,167.31,167.25,167.31,41127.0,155.184,155.2025,155.1468,155.2025,41127.0
2021-11-16 15:15:00,167.31,167.36,167.26,167.28,15199.0,155.2025,155.2489,155.1561,155.1747,15199.0
2021-11-16 15:20:00,167.29,167.31,167.23,167.24,17608.0,155.184,155.2025,155.1283,155.1376,17608.0
2021-11-16 15:25:00,167.25,167.25,167.18,167.2,13392.0,155.1468,155.1468,155.0819,155.1005,13392.0
2021-11-16 15:30:00,167.18,167.24,167.16,167.22,18496.0,155.0819,155.1376,155.0634,155.119,18496.0
2021-11-16 15:35:00,167.22,167.22,167.09,167.09,23401.0,155.119,155.119,154.9984,154.9984,23401.0
2021-11-16 15:40:00,167.1,167.15,167.07,167.08,14316.0,155.0077,155.0541,154.9799,154.9891,14316.0
2021-11-16 15:45:00,167.07,167.09,166.94,166.94,25708.0,154.9799,154.9984,154.8593,154.8593,25708.0
2021-11-16 15:50:00,166.94,166.98,166.87,166.91,45334.0,154.8593,154.8964,154.7943,154.8315,45334.0
2021-11-16 15:55:00,166.91,166.95,166.75,166.84,134066.0,154.8315,154.8686,154.683,154.7665,134066.0
2021-11-17 09:30:00,166.68,166.68,166.24,166.25,40560.0,154.6181,154.6181,154.2099,154.2192,40560.0
2021-11-17 09:35:00,166.24,166.24,166.07,166.22,56219.0,154.2099,154.2099,154.0522,154.1914,56219.0
2021-11-17 09:40:00,166.21,166.34,166.15,166.25,70145.0,154.1821,154.3027,154.1264,154.2192,70145.0
2021-11-17 09:45:00,166.24,166.34,166.12,166.16,31691.0,154.2099,154.3027,154.0986,154.1357,31691.0
2021-11-17 09:50:00,166.14,166.18,166.03,166.04,25101.0,154.1172,154.1543,154.0151,154.0244,25101.0
2021-11-17 09:55:00,166.04,166.06,165.96,165.96,47794.0,154.0244,154.043,153.9502,153.9502,47794.0
2021-11-17 10:00:00,165.95,166.14,165.91,166.14,53693.0,153.9409,154.1172,153.9038,154.1172,53693.0
2021-11-17 10:05:00,166.13,166.13,165.94,165.97,24405.0,154.1079,154.1079,153.9316,153.9595,24405.0
2021-11-17 10:10:00,165.98,166.06,165.94,166.05,23978.0,153.9688,154.043,153.9316,154.0337,23978.0
2021-11-17 10:15:00,166.05,166.06,165.89,165.89,14788.0,154.0337,154.043,153.8853,153.8853,14788.0
2021-11-17 10:20:00,165.9,165.9,165.8,165.9,11601.0,153.8945,153.8945,153.8018,153.8945,11601.0
2021-11-17 10:25:00,165.91,165.95,165.87,165.87,23352.0,153.9038,153.9409,153.8667,153.8667,23352.0
2021-11-17 10:30:00,165.88,166.06,165.88,166.06,37884.0,153.876,154.043,153.876,154.043,37884.0
2021-11-17 10:35:00,166.06,166.2,166.06,166.19,17599.0,154.043,154.1728,154.043,154.1636,17599.0
2021-11-17 10:40:00,166.19,166.19,166.04,166.08,26697.0,154.1636,154.1636,154.0244,154.0615,26697.0
2021-11-17 10:45:00,166.08,166.16,166.04,166.04,12546.0,154.0615,154.1357,154.0244,154.0244,12546.0
2021-11-17 10:50:00,166.02,166.07,165.91,165.99,5695.0,154.0059,154.0522,153.9038,153.978,5695.0
2021-11-17 10:55:00,165.99,166.07,165.99,166.06,11757.0,153.978,154.0522,153.978,154.043,11757.0
2021-11-17 11:00:00,166.06,166.09,166.0,166.0,15750.0,154.043,154.0708,153.9873,153.9873,15750.0
2021-11-17 11:05:00,166.03,166.06,166.02,166.05,10800.0,154.0151,154.043,154.0059,154.0337,10800.0
2021-11-17 11:10:00,166.05,166.07,166.01,166.04,8022.0,154.0337,154.0522,153.9966,154.0244,8022.0
2021-11-17 11:15:00,166.03,166.03,165.91,165.93,13683.0,154.0151,154.0151,153.9038,153.9224,13683.0
2021-11-17 11:20:00,165.93,165.95,165.78,165.82,28608.0,153.9224,153.9409,153.7832,153.8203,28608.0
2021-11-17 11:25:00,165.82,165.87,165.79,165.83,50702.0,153.8203,153.8667,153.7925,153.8296,50702.0
2021-11-17 11:30:00,165.82,165.87,165.8,165.86,4421.0,153.8203,153.8667,153.8018,153.8574,4421.0
2021-11-17 11:35:00,165.85,165.87,165.81,165.87,7961.0,153.8482,153.8667,153.8111,153.8667,7961.0
2021-11-17 11:40:00,165.87,165.89,165.83,165.84,20297.0,153.8667,153.8853,153.8296,153.8389,20297.0
2021-11-17 11:45:00,165.83,165.9,165.82,165.9,5545.0,153.8296,153.8945,153.8203,153.8945,5545.0
2021-11-17 11:50:00,165.9,165.91,165.85,165.89,7400.0,153.8945,153.9038,153.8482,153.8853,7400.0
2021-11-17 11:55:00,165.9,165.99,165.9,165.95,5787.0,153.8945,153.978,153.8945,153.9409,5787.0
2021-11-17 12:00:00,165.97,165.97,165.87,165.89,4665.0,153.9595,153.9595,153.8667,153.8853,4665.0
2021-11-17 12:05:00,165.88,165.89,165.81,165.82,9435.0,153.876,153.8853,153.8111,153.8203,9435.0
2021-11-17 12:10:00,165.81,165.82,165.77,165.77,7495.0,153.8111,153.8203,153.7739,153.7739,7495.0
2021-11-17 12:15:00,165.76,165.83,165.76,165.81,6503.0,153.7647,153.8296,153.7647,153.8111,6503.0
2021-11-17 12:20:00,165.81,165.85,165.74,165.76,7534.0,153.8111,153.8482,153.7461,153.7647,7534.0
2021-11-17 12:25:00,165.75,165.75,165.67,165.68,8615.0,153.7554,153.7554,153.6812,153.6905,8615.0
2021-11-17 12:30:00,165.67,165.76,165.64,165.76,15909.0,153.6812,153.7647,153.6534,153.7647,15909.0
2021-11-17 12:35:00,165.75,165.83,165.75,165.82,20979.0,153.7554,153.8296,153.7554,153.8203,20979.0
2021-11-17 12:40:00,165.82,165.83,165.75,165.8,9839.0,153.8203,153.8296,153.7554,153.8018,9839.0
2021-11-17 12:45:00,165.79,165.85,165.73,165.83,17673.0,153.7925,153.8482,153.7368,153.8296,17673.0
2021-11-17 12:50:00,165.83,165.87,165.82,165.86,12972.0,153.8296,153.8667,153.8203,153.8574,12972.0
2021-11-17 12:55:00,165.84,165.95,165.82,165.91,12385.0,153.8389,153.9409,153.8203,153.9038,12385.0
2021-11-17 13:00:00,165.92,165.98,165.89,165.96,6421.0,153.9131,153.9688,153.8853,153.9502,6421.0
2021-11-17 13:05:00,165.96,166.09,165.96,166.04,7853.0,153.9502,154.0708,153.9502,154.0244,7853.0
2021-11-17 13:10:00,166.04,166.07,166.02,166.05,15318.0,154.0244,154.0522,154.0059,154.0337,15318.0
2021-11-17 13:15:00,166.05,166.05,165.98,165.99,9300.0,154.0337,154.0337,153.9688,153.978,9300.0
2021-11-17 13:20:00,165.98,166.02,165.94,166.01,6903.0,153.9688,154.0059,153.9316,153.9966,6903.0
2021-11-17 13:25:00,166.02,166.04,165.98,165.99,13014.0,154.0059,154.0244,153.9688,153.978,13014.0
2021-11-17 13:30:00,165.99,166.02,165.95,166.0,7958.0,153.978,154.0059,153.9409,153.9873,7958.0
2021-11-17 13:35:00,166.0,166.04,165.98,166.03,6910.0,153.9873,154.0244,153.9688,154.0151,6910.0
2021-11-17 13:40:00,166.04,166.05,166.0,166.01,45271.0,154.0244,154.0337,153.9873,153.9966,45271.0
2021-11-17 13:45:00,166.01,166.02,165.96,165.96,4879.0,153.9966,154.0059,153.9502,153.9502,4879.0
2021-11-17 13:50:00,165.97,165.97,165.92,165.96,5680.0,153.9595,153.9595,153.9131,153.9502,5680.0
2021-11-17 13:55:00,165.96,166.03,165.95,166.0,5866.0,153.9502,154.0151,153.9409,153.9873,5866.0
2021-11-17 14:00:00,166.0,166.02,165.96,165.99,10603.0,153.9873,154.0059,153.9502,153.978,10603.0
2021-11-17 14:05:00,165.97,165.98,165.93,165.94,6541.0,153.9595,153.9688,153.9224,153.9316,6541.0
2021-11-17 14:10:00,165.94,165.95,165.89,165.9,8455.0,153.9316,153.9409,153.8853,153.8945,8455.0
2021-11-17 14:15:00,165.89,165.89,165.81,165.83,15980.0,153.8853,153.8853,153.8111,153.8296,15980.0
2021-11-17 14:20:00,165.82,165.82,165.72,165.77,5879.0,153.8203,153.8203,153.7276,153.7739,5879.0
2021-11-17 14:25:00,165.73,165.8,165.73,165.8,47611.0,153.7368,153.8018,153.7368,153.8018,47611.0
2021-11-17 14:30:00,165.77,165.81,165.76,165.77,8444.0,153.7739,153.8111,153.7647,153.7739,8444.0
2021-11-17 14:35:00,165.78,165.86,165.77,165.86,5676.0,153.7832,153.8574,153.7739,153.8574,5676.0
2021-11-17 14:40:00,165.86,165.91,165.86,165.9,11149.0,153.8574,153.9038,153.8574,153.8945,11149.0
2021-11-17 14:45:00,165.89,165.97,165.89,165.97,3800.0,153.8853,153.9595,153.8853,153.9595,3800.0
2021-11-17 14:50:00,165.97,165.99,165.88,165.89,14751.0,153.9595,153.978,153.876,153.8853,14751.0
2021-11-17 14:55:00,165.89,165.92,165.88,165.92,13628.0,153.8853,153.9131,153.876,153.9131,13628.0
2021-11-17 15:00:00,165.92,165.95,165.87,165.88,9529.0,153.9131,153.9409,153.8667,153.876,9529.0
2021-11-17 15:05:00,165.87,166.0,165.87,166.0,14132.0,153.8667,153.9873,153.8667,153.9873,14132.0
2021-11-17 15:10:00,166.0,166.0,165.93,165.98,16127.0,153.9873,153.9873,153.9224,153.9688,16127.0
2021-11-17 15:15:00,165.99,166.12,165.99,166.03,11577.0,153.978,154.0986,153.978,154.0151,11577.0
2021-11-17 15:20:00,166.04,166.1,166.04,166.08,11755.0,154.0244,154.0801,154.0244,154.0615,11755.0
2021-11-17 15:25:00,166.09,166.12,166.08,166.1,20410.0,154.0708,154.0986,154.0615,154.0801,20410.0
2021-11-17 15:30:00,166.09,166.11,166.0,166.07,13195.0,154.0708,154.0893,153.9873,154.0522,13195.0
2021-11-17 15:35:00,166.09,166.17,166.06,166.15,18937.0,154.0708,154.145,154.043,154.1264,18937.0
2021-11-17 15:40:00,166.15,166.15,166.1,166.12,41093.0,154.1264,154.1264,154.0801,154.0986,41093.0
2021-11-17 15:45:00,166.11,166.18,166.08,166.09,55058.0,154.0893,154.1543,154.0615,154.0708,55058.0
2021-11-17 15:50:00,166.09,166.15,166.06,166.13,71711.0,154.0708,154.1264,154.043,154.1079,71711.0
2021-11-17 15:55:00,166.13,166.13,165.99,166.05,217721.0,154.1079,154.1079,153.978,154.0337,217721.0
2021-11-18 09:30:00,166.01,166.04,165.78,166.04,28297.0,153.9966,154.0244,153.7832,154.0244,28297.0
2021-11-18 09:35:00,165.97,165.98,165.81,165.92,28108.0,153.9595,153.9688,153.8111,153.9131,28108.0
2021-11-18 09:40:00,165.91,165.95,165.67,165.67,44684.0,153.9038,153.9409,153.6812,153.6812,44684.0
2021-11-18 09:45:00,165.66,165.79,165.57,165.58,47532.0,153.6719,153.7925,153.5884,153.5977,47532.0
2021-11-18 09:50:00,165.57,165.61,165.47,165.48,250579.0,153.5884,153.6255,153.4957,153.5049,250579.0
2021-11-18 09:55:00,165.47,165.49,165.38,165.38,24915.0,153.4957,153.5142,153.4122,153.4122,24915.0
2021-11-18 10:00:00,165.4,165.5,165.32,165.35,35714.0,153.4307,153.5235,153.3565,153.3843,35714.0
2021-11-18 10:05:00,165.35,165.38,165.13,165.13,52862.0,153.3843,153.4122,153.1803,153.1803,52862.0
2021-11-18 10:10:00,165.13,165.13,164.78,164.86,31378.0,153.1803,153.1803,152.8556,152.9298,31378.0
2021-11-18 10:15:00,164.87,164.94,164.73,164.73,128628.0,152.9391,153.004,152.8092,152.8092,128628.0
2021-11-18 10:20:00,164.73,164.81,164.65,164.75,79221.0,152.8092,152.8834,152.735,152.8278,79221.0
2021-11-18 10:25:00,164.74,164.77,164.61,164.71,33824.0,152.8185,152.8463,152.6979,152.7907,33824.0
2021-11-18 10:30:00,164.71,164.88,164.71,164.84,30837.0,152.7907,152.9484,152.7907,152.9112,30837.0
2021-11-18 10:35:00,164.85,164.98,164.83,164.86,16003.0,152.9205,153.0411,152.902,152.9298,16003.0
2021-11-18 10:40:00,164.89,164.93,164.81,164.81,64506.0,152.9576,152.9947,152.8834,152.8834,64506.0
2021-11-18 10:45:00,164.84,164.87,164.8,164.84,12648.0,152.9112,152.9391,152.8741,152.9112,12648.0
2021-11-18 10:50:00,164.84,164.94,164.84,164.86,17558.0,152.9112,153.004,152.9112,152.9298,17558.0
2021-11-18 10:55:00,164.86,164.94,164.85,164.91,13251.0,152.9298,153.004,152.9205,152.9762,13251.0
2021-11-18 11:00:00,164.92,164.96,164.85,164.86,23787.0,152.9855,153.0226,152.9205,152.9298,23787.0
2021-11-18 11:05:00,164.87,165.01,164.87,165.0,6570.0,152.9391,153.0689,152.9391,153.0597,6570.0
2021-11-18 11:10:00,164.99,165.12,164.98,165.12,9949.0,153.0504,153.171,153.0411,153.171,9949.0
2021-11-18 11:15:00,165.12,165.19,165.1,165.1,8325.0,153.171,153.2359,153.1524,153.1524,8325.0
2021-11-18 11:20:00,165.11,165.14,165.07,165.1,8722.0,153.1617,153.1895,153.1246,153.1524,8722.0
2021-11-18 11:25:00,165.11,165.14,165.07,165.09,7034.0,153.1617,153.1895,153.1246,153.1432,7034.0
2021-11-18 11:30:00,165.12,165.3,165.07,165.29,21372.0,153.171,153.338,153.1246,153.3287,21372.0
2021-11-18 11:35:00,165.29,165.31,165.22,165.25,8446.0,153.3287,153.3472,153.2637,153.2916,8446.0
2021-11-18 11:40:00,165.24,165.28,165.2,165.2,4772.0,153.2823,153.3194,153.2452,153.2452,4772.0
2021-11-18 11:45:00,165.21,165.21,165.11,165.11,8183.0,153.2545,153.2545,153.1617,153.1617,8183.0
2021-11-18 11:50:00,165.15,165.19,165.15,165.17,3963.0,153.1988,153.2359,153.1988,153.2174,3963.0
2021-11-18 11:55:00,165.17,165.26,165.17,165.24,5473.0,153.2174,153.3009,153.2174,153.2823,5473.0
2021-11-18 12:00:00,165.25,165.42,165.25,165.39,8602.0,153.2916,153.4493,153.2916,153.4214,8602.0
2021-11-18 12:05:00,165.39,165.43,165.37,165.38,5893.0,153.4214,153.4586,153.4029,153.4122,5893.0
2021-11-18 12:10:00,165.39,165.42,165.39,165.42,10305.0,153.4214,153.4493,153.4214,153.4493,10305.0
2021-11-18 12:15:00,165.43,165.47,165.38,165.38,6812.0,153.4586,153.4957,153.4122,153.4122,6812.0
2021-11-18 12:20:00,165.39,165.51,165.37,165.51,21295.0,153.4214,153.5328,153.4029,153.5328,21295.0
2021-11-18 12:25:00,165.5,165.53,165.45,165.45,17368.0,153.5235,153.5513,153.4771,153.4771,17368.0
2021-11-18 12:30:00,165.45,165.54,165.43,165.44,18060.0,153.4771,153.5606,153.4586,153.4678,18060.0
2021-11-18 12:35:00,165.44,165.44,165.35,165.37,5282.0,153.4678,153.4678,153.3843,153.4029,5282.0
2021-11-18 12:40:00,165.36,165.43,165.36,165.42,3171.0,153.3936,153.4586,153.3936,153.4493,3171.0
2021-11-18 12:45:00,165.41,165.41,165.23,165.25,44302.0,153.44,153.44,153.273,153.2916,44302.0
2021-11-18 12:50:00,165.26,165.28,165.16,165.2,28686.0,153.3009,153.3194,153.2081,153.2452,28686.0
2021-11-18 12:55:00,165.2,165.22,165.16,165.22,6042.0,153.2452,153.2637,153.2081,153.2637,6042.0
2021-11-18 13:00:00,165.21,165.25,165.19,165.24,35687.0,153.2545,153.2916,153.2359,153.2823,35687.0
2021-11-18 13:05:00,165.26,165.29,165.26,165.26,3127.0,153.3009,153.3287,153.3009,153.3009,3127.0
2021-11-18 13:10:00,165.27,165.36,165.27,165.34,7264.0,153.3101,153.3936,153.3101,153.3751,7264.0
2021-11-18 13:15:00,165.33,165.33,165.22,165.22,7949.0,153.3658,153.3658,153.2637,153.2637,7949.0
2021-11-18 13:20:00,165.22,165.25,165.17,165.24,7143.0,153.2637,153.2916,153.2174,153.2823,7143.0
2021-11-18 13:25:00,165.25,165.27,165.23,165.27,45626.0,153.2916,153.3101,153.273,153.3101,45626.0
2021-11-18 13:30:00,165.26,165.3,165.25,165.28,18654.0,153.3009,153.338,153.2916,153.3194,18654.0
2021-11-18 13:35:00,165.27,165.34,165.26,165.31,17907.0,153.3101,153.3751,153.3009,153.3472,17907.0
2021-11-18 13:40:00,165.32,165.35,165.31,165.35,10096.0,153.3565,153.3843,153.3472,153.3843,10096.0
2021-11-18 13:45:00,165.35,165.44,165.35,165.44,7659.0,153.3843,153.4678,153.3843,153.4678,7659.0
2021-11-18 13:50:00,165.44,165.44,165.38,165.38,7022.0,153.4678,153.4678,153.4122,153.4122,7022.0
2021-11-18 13:55:00,165.39,165.43,165.37,165.42,51996.0,153.4214,153.4586,153.4029,153.4493,51996.0
2021-11-18 14:00:00,165.42,165.43,165.31,165.37,18062.0,153.4493,153.4586,153.3472,153.4029,18062.0
2021-11-18 14:05:00,165.38,165.38,165.3,165.31,7214.0,153.4122,153.4122,153.338,153.3472,7214.0
2021-11-18 14:10:00,165.31,165.31,165.26,165.28,13435.0,153.3472,153.3472,153.3009,153.3194,13435.0
2021-11-18 14:15:00,165.28,165.34,165.27,165.28,11434.0,153.3194,153.3751,153.3101,153.3194,11434.0
2021-11-18 14:20:00,165.28,165.3,165.24,165.27,5687.0,153.3194,153.338,153.2823,153.3101,5687.0
2021-11-18 14:25:00,165.23,165.23,165.19,165.2,3557.0,153.273,153.273,153.2359,153.2452,3557.0
2021-11-18 14:30:00,165.21,165.28,165.19,165.28,4978.0,153.2545,153.3194,153.2359,153.3194,4978.0
2021-11-18 14:35:00,165.28,165.33,165.25,165.26,11462.0,153.3194,153.3658,153.2916,153.3009,11462.0
2021-11-18 14:40:00,165.26,165.31,165.26,165.28,3933.0,153.3009,153.3472,153.3009,153.3194,3933.0
2021-11-18 14:45:00,165.28,165.38,165.28,165.37,6550.0,153.3194,153.4122,153.3194,153.4029,6550.0
2021-11-18 14:50:00,165.36,165.43,165.36,165.4,19912.0,153.3936,153.4586,153.3936,153.4307,19912.0
2021-11-18 14:55:00,165.4,165.48,165.4,165.47,2960.0,153.4307,153.5049,153.4307,153.4957,2960.0
2021-11-18 15:00:00,165.47,165.51,165.43,165.44,15679.0,153.4957,153.5328,153.4586,153.4678,15679.0
2021-11-18 15:05:00,165.45,165.47,165.42,165.44,14682.0,153.4771,153.4957,153.4493,153.4678,14682.0
2021-11-18 15:10:00,165.45,165.48,165.39,165.42,9672.0,153.4771,153.5049,153.4214,153.4493,9672.0
2021-11-18 15:15:00,165.42,165.42,165.32,165.33,6993.0,153.4493,153.4493,153.3565,153.3658,6993.0
2021-11-18 15:20:00,165.34,165.39,165.31,165.38,16367.0,153.3751,153.4214,153.3472,153.4122,16367.0
2021-11-18 15:25:00,165.38,165.47,165.38,165.44,15941.0,153.4122,153.4957,153.4122,153.4678,15941.0
2021-11-18 15:30:00,165.43,165.43,165.32,165.36,16105.0,153.4586,153.4586,153.3565,153.3936,16105.0
2021-11-18 15:35:00,165.37,165.39,165.28,165.29,20016.0,153.4029,153.4214,153.3194,153.3287,20016.0
2021-11-18 15:40:00,165.29,165.33,165.24,165.26,21279.0,153.3287,153.3658,153.2823,153.3009,21279.0
2021-11-18 15:45:00,165.25,165.37,165.24,165.29,28421.0,153.2916,153.4029,153.2823,153.3287,28421.0
2021-11-18 15:50:00,165.29,165.35,165.26,165.31,41622.0,153.3287,153.3843,153.3009,153.3472,41622.0
2021-11-18 15:55:00,165.32,165.38,165.26,165.34,32400.0,153.3565,153.4122,153.3009,153.3751,32400.0
2021-11-19 09:30:00,164.75,164.79,164.37,164.51,42684.0,152.8278,152.8649,152.4753,152.6051,42684.0
2021-11-19 09:35:00,164.51,164.62,164.35,164.37,31937.0,152.6051,152.7072,152.4567,152.4753,31937.0
2021-11-19 09:40:00,164.35,164.46,164.29,164.46,16728.0,152.4567,152.5587,152.401,152.5587,16728.0
2021-11-19 09:45:00,164.51,164.52,164.32,164.37,13459.0,152.6051,152.6144,152.4289,152.4753,13459.0
2021-11-19 09:50:00,164.38,164.39,164.11,164.18,11888.0,152.4845,152.4938,152.2341,152.299,11888.0
2021-11-19 09:55:00,164.17,164.28,164.16,164.27,25406.0,152.2897,152.3918,152.2805,152.3825,25406.0
2021-11-19 10:00:00,164.25,164.25,163.93,163.94,49071.0,152.3639,152.3639,152.0671,152.0764,49071.0
2021-11-19 10:05:00,163.96,164.06,163.89,164.04,6790.0,152.0949,152.1877,152.03,152.1691,6790.0
2021-11-19 10:10:00,164.01,164.18,164.0,164.18,38762.0,152.1413,152.299,152.132,152.299,38762.0
2021-11-19 10:15:00,164.17,164.19,164.03,164.17,45863.0,152.2897,152.3083,152.1599,152.2897,45863.0
2021-11-19 10:20:00,164.17,164.18,164.04,164.06,81062.0,152.2897,152.299,152.1691,152.1877,81062.0
2021-11-19 10:25:00,164.07,164.12,164.01,164.04,42936.0,152.197,152.2434,152.1413,152.1691,42936.0
2021-11-19 10:30:00,164.03,164.15,164.0,164.12,49186.0,152.1599,152.2712,152.132,152.2434,49186.0
2021-11-19 10:35:00,164.11,164.22,164.1,164.22,28135.0,152.2341,152.3361,152.2248,152.3361,28135.0
2021-11-19 10:40:00,164.22,164.28,164.19,164.27,15881.0,152.3361,152.3918,152.3083,152.3825,15881.0
2021-11-19 10:45:00,164.27,164.3,164.23,164.26,18156.0,152.3825,152.4103,152.3454,152.3732,18156.0
2021-11-19 10:50:00,164.27,164.3,164.11,164.15,15854.0,152.3825,152.4103,152.2341,152.2712,15854.0
2021-11-19 10:55:00,164.21,164.3,164.18,164.2,27306.0,152.3268,152.4103,152.299,152.3176,27306.0
2021-11-19 11:00:00,164.21,164.33,164.2,164.33,8835.0,152.3268,152.4382,152.3176,152.4382,8835.0
2021-11-19 11:05:00,164.34,164.36,164.26,164.28,8060.0,152.4474,152.466,152.3732,152.3918,8060.0
2021-11-19 11:10:00,164.28,164.31,164.27,164.27,8257.0,152.3918,152.4196,152.3825,152.3825,8257.0
2021-11-19 11:15:00,164.27,164.33,164.27,164.33,21483.0,152.3825,152.4382,152.3825,152.4382,21483.0
2021-11-19 11:20:00,164.31,164.34,164.23,164.24,978639.0,152.4196,152.4474,152.3454,152.3547,978639.0
2021-11-19 11:25:00,164.24,164.27,164.22,164.26,8856.0,152.3547,152.3825,152.3361,152.3732,8856.0
2021-11-19 11:30:00,164.25,164.28,164.19,164.2,8926.0,152.3639,152.3918,152.3083,152.3176,8926.0
2021-11-19 11:35:00,164.2,164.23,164.17,164.18,5895.0,152.3176,152.3454,152.2897,152.299,5895.0
2021-11-19 11:40:00,164.18,164.25,164.18,164.21,11962.0,152.299,152.3639,152.299,152.3268,11962.0
2021-11-19 11:45:00,164.23,164.24,164.14,164.16,14608.0,152.3454,152.3547,152.2619,152.2805,14608.0
2021-11-19 11:50:00,164.11,164.12,164.05,164.11,5598.0,152.2341,152.2434,152.1784,152.2341,5598.0
2021-11-19 11:55:00,164.09,164.13,164.09,164.11,11863.0,152.2155,152.2526,152.2155,152.2341,11863.0
2021-11-19 12:00:00,164.1,164.18,164.1,164.15,19962.0,152.2248,152.299,152.2248,152.2712,19962.0
2021-11-19 12:05:00,164.16,164.22,164.15,164.22,7545.0,152.2805,152.3361,152.2712,152.3361,7545.0
2021-11-19 12:10:00,164.22,164.35,164.22,164.34,11714.0,152.3361,152.4567,152.3361,152.4474,11714.0
2021-11-19 12:15:00,164.34,164.35,164.29,164.29,5511.0,152.4474,152.4567,152.401,152.401,5511.0
2021-11-19 12:20:00,164.3,164.34,164.29,164.33,7785.0,152.4103,152.4474,152.401,152.4382,7785.0
2021-11-19 12:25:00,164.35,164.4,164.34,164.4,5120.0,152.4567,152.5031,152.4474,152.5031,5120.0
2021-11-19 12:30:00,164.4,164.48,164.39,164.48,3515.0,152.5031,152.5773,152.4938,152.5773,3515.0
2021-11-19 12:35:00,164.52,164.58,164.51,164.55,5844.0,152.6144,152.6701,152.6051,152.6422,5844.0
2021-11-19 12:40:00,164.54,164.54,164.48,164.51,3737.0,152.633,152.633,152.5773,152.6051,3737.0
2021-11-19 12:45:00,164.5,164.51,164.45,164.48,4530.0,152.5959,152.6051,152.5495,152.5773,4530.0
2021-11-19 12:50:00,164.48,164.56,164.47,164.55,3754.0,152.5773,152.6515,152.568,152.6422,3754.0
2021-11-19 12:55:00,164.54,164.55,164.49,164.5,26024.0,152.633,152.6422,152.5866,152.5959,26024.0
2021-11-19 13:00:00,164.5,164.51,164.45,164.46,11336.0,152.5959,152.6051,152.5495,152.5587,11336.0
2021-11-19 13:05:00,164.46,164.46,164.41,164.41,13128.0,152.5587,152.5587,152.5124,152.5124,13128.0
2021-11-19 13:10:00,164.42,164.45,164.31,164.36,40195.0,152.5216,152.5495,152.4196,152.466,40195.0
2021-11-19 13:15:00,164.37,164.38,164.3,164.37,8910.0,152.4753,152.4845,152.4103,152.4753,8910.0
2021-11-19 13:20:00,164.37,164.37,164.31,164.31,18319.0,152.4753,152.4753,152.4196,152.4196,18319.0
2021-11-19 13:25:00,164.3,164.3,164.12,164.13,37773.0,152.4103,152.4103,152.2434,152.2526,37773.0
2021-11-19 13:30:00,164.11,164.13,164.08,164.08,13882.0,152.2341,152.2526,152.2062,152.2062,13882.0
2021-11-19 13:35:00,164.09,164.09,163.91,163.94,21986.0,152.2155,152.2155,152.0485,152.0764,21986.0
2021-11-19 13:40:00,163.93,163.95,163.85,163.95,10386.0,152.0671,152.0857,151.9929,152.0857,10386.0
2021-11-19 13:45:00,163.94,163.95,163.89,163.91,11534.0,152.0764,152.0857,152.03,152.0485,11534.0
2021-11-19 13:50:00,163.92,164.01,163.92,164.0,8010.0,152.0578,152.1413,152.0578,152.132,8010.0
2021-11-19 13:55:00,164.03,164.1,164.02,164.09,12845.0,152.1599,152.2248,152.1506,152.2155,12845.0
2021-11-19 14:00:00,164.08,164.14,164.08,164.14,3491.0,152.2062,152.2619,152.2062,152.2619,3491.0
2021-11-19 14:05:00,164.15,164.2,164.13,164.2,16148.0,152.2712,152.3176,152.2526,152.3176,16148.0
2021-11-19 14:10:00,164.2,164.22,164.16,164.21,9524.0,152.3176,152.3361,152.2805,152.3268,9524.0
2021-11-19 14:15:00,164.2,164.24,164.2,164.22,42977.0,152.3176,152.3547,152.3176,152.3361,42977.0
2021-11-19 14:20:00,164.2,164.24,164.2,164.2,7612.0,152.3176,152.3547,152.3176,152.3176,7612.0
2021-11-19 14:25:00,164.2,164.22,164.09,164.09,12727.0,152.3176,152.3361,152.2155,152.2155,12727.0
2021-11-19 14:30:00,164.09,164.11,163.95,163.99,19261.0,152.2155,152.2341,152.0857,152.1228,19261.0
2021-11-19 14:35:00,164.0,164.04,163.96,164.02,10041.0,152.132,152.1691,152.0949,152.1506,10041.0
2021-11-19 14:40:00,164.02,164.06,163.96,164.01,24255.0,152.1506,152.1877,152.0949,152.1413,24255.0
2021-11-19 14:45:00,164.0,164.02,163.97,163.99,19663.0,152.132,152.1506,152.1042,152.1228,19663.0
2021-11-19 14:50:00,163.98,164.05,163.98,164.04,5770.0,152.1135,152.1784,152.1135,152.1691,5770.0
2021-11-19 14:55:00,164.04,164.06,163.99,164.0,8730.0,152.1691,152.1877,152.1228,152.132,8730.0
2021-11-19 15:00:00,164.0,164.08,163.99,164.02,15202.0,152.132,152.2062,152.1228,152.1506,15202.0
2021-11-19 15:05:00,164.0,164.03,163.97,164.03,17690.0,152.132,152.1599,152.1042,152.1599,17690.0
2021-11-19 15:10:00,164.02,164.02,163.93,163.94,8971.0,152.1506,152.1506,152.0671,152.0764,8971.0
2021-11-19 15:15:00,163.92,163.93,163.87,163.9,16865.0,152.0578,152.0671,152.0114,152.0393,16865.0
2021-11-19 15:20:00,163.91,163.95,163.87,163.95,8403.0,152.0485,152.0857,152.0114,152.0857,8403.0
2021-11-19 15:25:00,163.95,163.99,163.92,163.98,10001.0,152.0857,152.1228,152.0578,152.1135,10001.0
2021-11-19 15:30:00,163.97,164.04,163.93,164.03,11707.0,152.1042,152.1691,152.0671,152.1599,11707.0
2021-11-19 15:35:00,164.04,164.1,163.96,163.96,12952.0,152.1691,152.2248,152.0949,152.0949,12952.0
2021-11-19 15:40:00,163.95,163.95,163.83,163.85,21588.0,152.0857,152.0857,151.9743,151.9929,21588.0
2021-11-19 15:45:00,163.84,163.96,163.8,163.94,29595.0,151.9836,152.0949,151.9465,152.0764,29595.0
2021-11-19 15:50:00,163.95,163.95,163.83,163.84,29487.0,152.0857,152.0857,151.9743,151.9836,29487.0
2021-11-19 15:55:00,163.82,163.95,163.79,163.89,97456.0,151.9651,152.0857,151.9372,152.03,97456.0
2021-11-22 09:30:00,164.55,164.65,164.28,164.42,61883.0,152.6422,152.735,152.3918,152.5216,61883.0
2021-11-22 09:35:00,164.44,164.6,164.34,164.37,36229.0,152.5402,152.6886,152.4474,152.4753,36229.0
2021-11-22 09:40:00,164.36,164.42,164.18,164.41,31367.0,152.466,152.5216,152.299,152.5124,31367.0
2021-11-22 09:45:00,164.41,164.77,164.33,164.77,30620.0,152.5124,152.8463,152.4382,152.8463,30620.0
2021-11-22 09:50:00,164.77,164.86,164.64,164.77,22023.0,152.8463,152.9298,152.7257,152.8463,22023.0
2021-11-22 09:55:00,164.79,164.97,164.76,164.97,14072.0,152.8649,153.0318,152.837,153.0318,14072.0
2021-11-22 10:00:00,165.0,165.19,165.0,165.11,96911.0,153.0597,153.2359,153.0597,153.1617,96911.0
2021-11-22 10:05:00,165.13,165.19,165.08,165.17,20148.0,153.1803,153.2359,153.1339,153.2174,20148.0
2021-11-22 10:10:00,165.16,165.19,165.05,165.1,10297.0,153.2081,153.2359,153.1061,153.1524,10297.0
2021-11-22 10:15:00,165.1,165.2,165.1,165.14,21016.0,153.1524,153.2452,153.1524,153.1895,21016.0
2021-11-22 10:20:00,165.11,165.19,165.09,165.19,17282.0,153.1617,153.2359,153.1432,153.2359,17282.0
2021-11-22 10:25:00,165.19,165.22,165.12,165.16,18959.0,153.2359,153.2637,153.171,153.2081,18959.0
2021-11-22 10:30:00,165.18,165.32,165.18,165.28,32096.0,153.2266,153.3565,153.2266,153.3194,32096.0
2021-11-22 10:35:00,165.29,165.32,165.25,165.25,34882.0,153.3287,153.3565,153.2916,153.2916,34882.0
2021-11-22 10:40:00,165.25,165.31,165.22,165.25,40896.0,153.2916,153.3472,153.2637,153.2916,40896.0
2021-11-22 10:45:00,165.25,165.27,165.16,165.23,12196.0,153.2916,153.3101,153.2081,153.273,12196.0
2021-11-22 10:50:00,165.23,165.28,165.2,165.24,9261.0,153.273,153.3194,153.2452,153.2823,9261.0
2021-11-22 10:55:00,165.26,165.39,165.25,165.37,11971.0,153.3009,153.4214,153.2916,153.4029,11971.0
2021-11-22 11:00:00,165.37,165.45,165.28,165.45,11935.0,153.4029,153.4771,153.3194,153.4771,11935.0
2021-11-22 11:05:00,165.43,165.48,165.28,165.34,20675.0,153.4586,153.5049,153.3194,153.3751,20675.0
2021-11-22 11:10:00,165.36,165.52,165.36,165.52,12663.0,153.3936,153.542,153.3936,153.542,12663.0
2021-11-22 11:15:00,165.52,165.58,165.49,165.56,30070.0,153.542,153.5977,153.5142,153.5791,30070.0
2021-11-22 11:20:00,165.56,165.72,165.56,165.72,119348.0,153.5791,153.7276,153.5791,153.7276,119348.0
2021-11-22 11:25:00,165.71,165.71,165.64,165.7,12419.0,153.7183,153.7183,153.6534,153.709,12419.0
2021-11-22 11:30:00,165.71,165.71,165.58,165.64,18020.0,153.7183,153.7183,153.5977,153.6534,18020.0
2021-11-22 11:35:00,165.63,165.68,165.61,165.68,16010.0,153.6441,153.6905,153.6255,153.6905,16010.0
2021-11-22 11:40:00,165.67,165.7,165.57,165.7,25101.0,153.6812,153.709,153.5884,153.709,25101.0
2021-11-22 11:45:00,165.68,165.68,165.49,165.53,17634.0,153.6905,153.6905,153.5142,153.5513,17634.0
2021-11-22 11:50:00,165.53,165.53,165.25,165.25,35122.0,153.5513,153.5513,153.2916,153.2916,35122.0
2021-11-22 11:55:00,165.25,165.25,165.09,165.23,30758.0,153.2916,153.2916,153.1432,153.273,30758.0
2021-11-22 12:00:00,165.22,165.44,165.2,165.44,31479.0,153.2637,153.4678,153.2452,153.4678,31479.0
2021-11-22 12:05:00,165.43,165.46,165.37,165.42,25102.0,153.4586,153.4864,153.4029,153.4493,25102.0
2021-11-22 12:10:00,165.4,165.48,165.28,165.31,25889.0,153.4307,153.5049,153.3194,153.3472,25889.0
2021-11-22 12:15:00,165.33,165.43,165.26,165.29,15521.0,153.3658,153.4586,153.3009,153.3287,15521.0
2021-11-22 12:20:00,165.3,165.32,165.14,165.17,27122.0,153.338,153.3565,153.1895,153.2174,27122.0
2021-11-22 12:25:00,165.18,165.34,165.15,165.3,19254.0,153.2266,153.3751,153.1988,153.338,19254.0
2021-11-22 12:30:00,165.29,165.35,165.26,165.3,10181.0,153.3287,153.3843,153.3009,153.338,10181.0
2021-11-22 12:35:00,165.29,165.39,165.23,165.36,39569.0,153.3287,153.4214,153.273,153.3936,39569.0
2021-11-22 12:40:00,165.36,165.45,165.35,165.41,15865.0,153.3936,153.4771,153.3843,153.44,15865.0
2021-11-22 12:45:00,165.36,165.4,165.32,165.35,15572.0,153.3936,153.4307,153.3565,153.3843,15572.0
2021-11-22 12:50:00,165.36,165.37,165.26,165.35,10066.0,153.3936,153.4029,153.3009,153.3843,10066.0
2021-11-22 12:55:00,165.37,165.4,165.33,165.39,32566.0,153.4029,153.4307,153.3658,153.4214,32566.0
2021-11-22 13:00:00,165.37,165.49,165.34,165.48,22321.0,153.4029,153.5142,153.3751,153.5049,22321.0
2021-11-22 13:05:00,165.48,165.52,165.41,165.41,14659.0,153.5049,153.542,153.44,153.44,14659.0
2021-11-22 13:10:00,165.42,165.48,165.4,165.45,21503.0,153.4493,153.5049,153.4307,153.4771,21503.0
2021-11-22 13:15:00,165.46,165.48,165.4,165.46,17601.0,153.4864,153.5049,153.4307,153.4864,17601.0
2021-11-22 13:20:00,165.44,165.48,165.43,165.47,21048.0,153.4678,153.5049,153.4586,153.4957,21048.0
2021-11-22 13:25:00,165.47,165.49,165.41,165.42,19211.0,153.4957,153.5142,153.44,153.4493,19211.0
2021-11-22 13:30:00,165.43,165.49,165.43,165.45,22753.0,153.4586,153.5142,153.4586,153.4771,22753.0
2021-11-22 13:35:00,165.44,165.52,165.43,165.48,63919.0,153.4678,153.542,153.4586,153.5049,63919.0
2021-11-22 13:40:00,165.47,165.48,165.41,165.47,12007.0,153.4957,153.5049,153.44,153.4957,12007.0
2021-11-22 13:45:00,165.47,165.47,165.42,165.44,11128.0,153.4957,153.4957,153.4493,153.4678,11128.0
2021-11-22 13:50:00,165.42,165.5,165.42,165.49,6672.0,153.4493,153.5235,153.4493,153.5142,6672.0
2021-11-22 13:55:00,165.5,165.56,165.48,165.52,62664.0,153.5235,153.5791,153.5049,153.542,62664.0
2021-11-22 14:00:00,165.49,165.62,165.45,165.6,14789.0,153.5142,153.6348,153.4771,153.6162,14789.0
2021-11-22 14:05:00,165.61,165.61,165.5,165.55,10870.0,153.6255,153.6255,153.5235,153.5699,10870.0
2021-11-22 14:10:00,165.54,165.54,165.48,165.53,36390.0,153.5606,153.5606,153.5049,153.5513,36390.0
2021-11-22 14:15:00,165.52,165.56,165.48,165.49,12462.0,153.542,153.5791,153.5049,153.5142,12462.0
2021-11-22 14:20:00,165.5,165.52,165.45,165.46,5566.0,153.5235,153.542,153.4771,153.4864,5566.0
2021-11-22 14:25:00,165.46,165.54,165.45,165.54,10125.0,153.4864,153.5606,153.4771,153.5606,10125.0
2021-11-22 14:30:00,165.53,165.57,165.51,165.52,11795.0,153.5513,153.5884,153.5328,153.542,11795.0
2021-11-22 14:35:00,165.53,165.66,165.52,165.62,9068.0,153.5513,153.6719,153.542,153.6348,9068.0
2021-11-22 14:40:00,165.62,165.62,165.58,165.61,7962.0,153.6348,153.6348,153.5977,153.6255,7962.0
2021-11-22 14:45:00,165.61,165.62,165.57,165.62,13214.0,153.6255,153.6348,153.5884,153.6348,13214.0
2021-11-22 14:50:00,165.61,165.77,165.61,165.77,7401.0,153.6255,153.7739,153.6255,153.7739,7401.0
2021-11-22 14:55:00,165.77,165.78,165.74,165.76,8522.0,153.7739,153.7832,153.7461,153.7647,8522.0
2021-11-22 15:00:00,165.77,165.85,165.72,165.81,30676.0,153.7739,153.8482,153.7276,153.8111,30676.0
2021-11-22 15:05:00,165.81,165.84,165.78,165.82,17583.0,153.8111,153.8389,153.7832,153.8203,17583.0
2021-11-22 15:10:00,165.82,165.91,165.81,165.82,29835.0,153.8203,153.9038,153.8111,153.8203,29835.0
2021-11-22 15:15:00,165.81,165.81,165.69,165.71,21183.0,153.8111,153.8111,153.6997,153.7183,21183.0
2021-11-22 15:20:00,165.71,165.72,165.66,165.72,37472.0,153.7183,153.7276,153.6719,153.7276,37472.0
2021-11-22 15:25:00,165.72,165.72,165.64,165.64,22241.0,153.7276,153.7276,153.6534,153.6534,22241.0
2021-11-22 15:30:00,165.64,165.67,165.57,165.64,61811.0,153.6534,153.6812,153.5884,153.6534,61811.0
2021-11-22 15:35:00,165.64,165.67,165.59,165.6,33659.0,153.6534,153.6812,153.607,153.6162,33659.0
2021-11-22 15:40:00,165.59,165.61,165.28,165.28,42316.0,153.607,153.6255,153.3194,153.3194,42316.0
2021-11-22 15:45:00,165.28,165.37,165.15,165.18,44573.0,153.3194,153.4029,153.1988,153.2266,44573.0
2021-11-22 15:50:00,165.18,165.18,164.87,164.87,110087.0,153.2266,153.2266,152.9391,152.9391,110087.0
2021-11-22 15:55:00,164.87,164.87,164.59,164.61,70772.0,152.9391,152.9391,152.6793,152.6979,70772.0
2021-11-23 09:30:00,164.81,165.18,164.81,164.96,55224.0,152.8834,153.2266,152.8834,153.0226,55224.0
2021-11-23 09:35:00,164.93,165.0,164.48,164.71,44072.0,152.9947,153.0597,152.5773,152.7907,44072.0
2021-11-23 09:40:00,164.71,165.08,164.71,165.01,48541.0,152.7907,153.1339,152.7907,153.0689,48541.0
2021-11-23 09:45:00,165.08,165.26,165.07,165.15,18589.0,153.1339,153.3009,153.1246,153.1988,18589.0
2021-11-23 09:50:00,165.16,165.29,165.08,165.29,15713.0,153.2081,153.3287,153.1339,153.3287,15713.0
2021-11-23 09:55:00,165.31,165.41,165.18,165.18,28155.0,153.3472,153.44,153.2266,153.2266,28155.0
2021-11-23 10:00:00,165.18,165.29,165.04,165.22,21012.0,153.2266,153.3287,153.0968,153.2637,21012.0
2021-11-23 10:05:00,165.22,165.28,164.96,165.06,32449.0,153.2637,153.3194,153.0226,153.1153,32449.0
2021-11-23 10:10:00,165.08,165.23,165.04,165.15,24711.0,153.1339,153.273,153.0968,153.1988,24711.0
2021-11-23 10:15:00,165.2,165.34,165.17,165.3,15362.0,153.2452,153.3751,153.2174,153.338,15362.0
2021-11-23 10:20:00,165.31,165.31,165.09,165.1,7204.0,153.3472,153.3472,153.1432,153.1524,7204.0
2021-11-23 10:25:00,165.08,165.12,164.92,164.97,17056.0,153.1339,153.171,152.9855,153.0318,17056.0
2021-11-23 10:30:00,164.95,165.14,164.89,164.95,16273.0,153.0133,153.1895,152.9576,153.0133,16273.0
2021-11-23 10:35:00,164.95,164.97,164.79,164.86,17979.0,153.0133,153.0318,152.8649,152.9298,17979.0
2021-11-23 10:40:00,164.84,165.08,164.84,164.98,27467.0,152.9112,153.1339,152.9112,153.0411,27467.0
2021-11-23 10:45:00,164.98,165.14,164.97,165.13,13512.0,153.0411,153.1895,153.0318,153.1803,13512.0
2021-11-23 10:50:00,165.06,165.13,164.98,165.03,14862.0,153.1153,153.1803,153.0411,153.0875,14862.0
2021-11-23 10:55:00,165.02,165.03,164.89,164.9,26155.0,153.0782,153.0875,152.9576,152.9669,26155.0
2021-11-23 11:00:00,164.92,164.98,164.66,164.82,57911.0,152.9855,153.0411,152.7443,152.8927,57911.0
2021-11-23 11:05:00,164.81,164.84,164.69,164.79,134141.0,152.8834,152.9112,152.7721,152.8649,134141.0
2021-11-23 11:10:00,164.8,165.02,164.8,164.96,23767.0,152.8741,153.0782,152.8741,153.0226,23767.0
2021-11-23 11:15:00,164.96,165.1,164.96,164.99,26853.0,153.0226,153.1524,153.0226,153.0504,26853.0
2021-11-23 11:20:00,164.98,165.08,164.96,165.07,31790.0,153.0411,153.1339,153.0226,153.1246,31790.0
2021-11-23 11:25:00,165.06,165.21,165.06,165.13,43655.0,153.1153,153.2545,153.1153,153.1803,43655.0
2021-11-23 11:30:00,165.1,165.29,165.05,165.06,20195.0,153.1524,153.3287,153.1061,153.1153,20195.0
2021-11-23 11:35:00,165.08,165.29,165.02,165.24,42801.0,153.1339,153.3287,153.0782,153.2823,42801.0
2021-11-23 11:40:00,165.25,165.32,165.11,165.12,30461.0,153.2916,153.3565,153.1617,153.171,30461.0
2021-11-23 11:45:00,165.12,165.41,165.11,165.36,26139.0,153.171,153.44,153.1617,153.3936,26139.0
2021-11-23 11:50:00,165.38,165.4,165.23,165.24,18119.0,153.4122,153.4307,153.273,153.2823,18119.0
2021-11-23 11:55:00,165.25,165.3,165.17,165.21,20453.0,153.2916,153.338,153.2174,153.2545,20453.0
2021-11-23 12:00:00,165.19,165.24,164.97,165.03,20952.0,153.2359,153.2823,153.0318,153.0875,20952.0
2021-11-23 12:05:00,165.02,165.07,164.98,165.03,19984.0,153.0782,153.1246,153.0411,153.0875,19984.0
2021-11-23 12:10:00,165.06,165.12,164.9,164.91,39747.0,153.1153,153.171,152.9669,152.9762,39747.0
2021-11-23 12:15:00,164.92,165.0,164.92,164.98,16943.0,152.9855,153.0597,152.9855,153.0411,16943.0
2021-11-23 12:20:00,164.99,165.2,164.99,165.18,33446.0,153.0504,153.2452,153.0504,153.2266,33446.0
2021-11-23 12:25:00,165.19,165.27,165.19,165.22,25609.0,153.2359,153.3101,153.2359,153.2637,25609.0
2021-11-23 12:30:00,165.23,165.29,165.16,165.16,14656.0,153.273,153.3287,153.2081,153.2081,14656.0
2021-11-23 12:35:00,165.17,165.27,165.17,165.22,25149.0,153.2174,153.3101,153.2174,153.2637,25149.0
2021-11-23 12:40:00,165.22,165.27,165.16,165.17,12551.0,153.2637,153.3101,153.2081,153.2174,12551.0
2021-11-23 12:45:00,165.18,165.26,165.13,165.16,18196.0,153.2266,153.3009,153.1803,153.2081,18196.0
2021-11-23 12:50:00,165.14,165.2,165.09,165.09,54095.0,153.1895,153.2452,153.1432,153.1432,54095.0
2021-11-23 12:55:00,165.1,165.12,164.99,165.04,22727.0,153.1524,153.171,153.0504,153.0968,22727.0
2021-11-23 13:00:00,165.03,165.19,164.98,165.11,22167.0,153.0875,153.2359,153.0411,153.1617,22167.0
2021-11-23 13:05:00,165.08,165.18,165.08,165.11,15116.0,153.1339,153.2266,153.1339,153.1617,15116.0
2021-11-23 13:10:00,165.1,165.15,165.06,165.12,18692.0,153.1524,153.1988,153.1153,153.171,18692.0
2021-11-23 13:15:00,165.14,165.21,165.04,165.04,28742.0,153.1895,153.2545,153.0968,153.0968,28742.0
2021-11-23 13:20:00,165.03,165.17,165.03,165.15,35811.0,153.0875,153.2174,153.0875,153.1988,35811.0
2021-11-23 13:25:00,165.15,165.23,165.13,165.15,36303.0,153.1988,153.273,153.1803,153.1988,36303.0
2021-11-23 13:30:00,165.14,165.22,165.11,165.13,22372.0,153.1895,153.2637,153.1617,153.1803,22372.0
2021-11-23 13:35:00,165.13,165.23,165.11,165.22,21723.0,153.1803,153.273,153.1617,153.2637,21723.0
2021-11-23 13:40:00,165.2,165.27,165.14,165.16,20110.0,153.2452,153.3101,153.1895,153.2081,20110.0
2021-11-23 13:45:00,165.15,165.39,165.15,165.33,20303.0,153.1988,153.4214,153.1988,153.3658,20303.0
2021-11-23 13:50:00,165.35,165.56,165.35,165.56,21333.0,153.3843,153.5791,153.3843,153.5791,21333.0
2021-11-23 13:55:00,165.56,165.57,165.36,165.39,32839.0,153.5791,153.5884,153.3936,153.4214,32839.0
2021-11-23 14:00:00,165.39,165.45,165.34,165.34,18645.0,153.4214,153.4771,153.3751,153.3751,18645.0
2021-11-23 14:05:00,165.37,165.49,165.34,165.47,11262.0,153.4029,153.5142,153.3751,153.4957,11262.0
2021-11-23 14:10:00,165.48,165.51,165.44,165.46,12763.0,153.5049,153.5328,153.4678,153.4864,12763.0
2021-11-23 14:15:00,165.45,165.45,165.27,165.27,24781.0,153.4771,153.4771,153.3101,153.3101,24781.0
2021-11-23 14:20:00,165.28,165.43,165.28,165.37,22685.0,153.3194,153.4586,153.3194,153.4029,22685.0
2021-11-23 14:25:00,165.37,165.46,165.36,165.38,59271.0,153.4029,153.4864,153.3936,153.4122,59271.0
2021-11-23 14:30:00,165.38,165.44,165.18,165.22,31461.0,153.4122,153.4678,153.2266,153.2637,31461.0
2021-11-23 14:35:00,165.22,165.41,165.22,165.29,124565.0,153.2637,153.44,153.2637,153.3287,124565.0
2021-11-23 14:40:00,165.3,165.42,165.3,165.42,71089.0,153.338,153.4493,153.338,153.4493,71089.0
2021-11-23 14:45:00,165.43,165.66,165.43,165.66,42327.0,153.4586,153.6719,153.4586,153.6719,42327.0
2021-11-23 14:50:00,165.65,165.72,165.45,165.67,33467.0,153.6626,153.7276,153.4771,153.6812,33467.0
2021-11-23 14:55:00,165.67,165.72,165.61,165.63,12824.0,153.6812,153.7276,153.6255,153.6441,12824.0
2021-11-23 15:00:00,165.64,165.64,165.49,165.55,20423.0,153.6534,153.6534,153.5142,153.5699,20423.0
2021-11-23 15:05:00,165.6,165.69,165.6,165.68,10453.0,153.6162,153.6997,153.6162,153.6905,10453.0
2021-11-23 15:10:00,165.66,165.66,165.49,165.51,12963.0,153.6719,153.6719,153.5142,153.5328,12963.0
2021-11-23 15:15:00,165.53,165.57,165.37,165.37,15574.0,153.5513,153.5884,153.4029,153.4029,15574.0
2021-11-23 15:20:00,165.39,165.47,165.36,165.44,23387.0,153.4214,153.4957,153.3936,153.4678,23387.0
2021-11-23 15:25:00,165.46,165.54,165.4,165.42,19981.0,153.4864,153.5606,153.4307,153.4493,19981.0
2021-11-23 15:30:00,165.41,165.55,165.39,165.47,37547.0,153.44,153.5699,153.4214,153.4957,37547.0
2021-11-23 15:35:00,165.47,165.68,165.43,165.56,30818.0,153.4957,153.6905,153.4586,153.5791,30818.0
2021-11-23 15:40:00,165.58,165.69,165.58,165.61,28655.0,153.5977,153.6997,153.5977,153.6255,28655.0
2021-11-23 15:45:00,165.63,165.65,165.51,165.56,25566.0,153.6441,153.6626,153.5328,153.5791,25566.0
2021-11-23 15:50:00,165.56,165.81,165.56,165.72,101194.0,153.5791,153.8111,153.5791,153.7276,101194.0
2021-11-23 15:55:00,165.69,165.71,165.62,165.68,67439.0,153.6997,153.7183,153.6348,153.6905,67439.0
2021-11-24 09:30:00,165.21,165.35,165.05,165.32,73406.0,153.2545,153.3843,153.1061,153.3565,73406.0
2021-11-24 09:35:00,165.31,165.51,165.3,165.31,81885.0,153.3472,153.5328,153.338,153.3472,81885.0
2021-11-24 09:40:00,165.32,165.32,165.16,165.27,39009.0,153.3565,153.3565,153.2081,153.3101,39009.0
2021-11-24 09:45:00,165.27,165.41,165.14,165.23,44938.0,153.3101,153.44,153.1895,153.273,44938.0
2021-11-24 09:50:00,165.2,165.26,165.02,165.06,18638.0,153.2452,153.3009,153.0782,153.1153,18638.0
2021-11-24 09:55:00,165.09,165.27,165.04,165.27,20102.0,153.1432,153.3101,153.0968,153.3101,20102.0
2021-11-24 10:00:00,165.25,165.43,165.07,165.37,24500.0,153.2916,153.4586,153.1246,153.4029,24500.0
2021-11-24 10:05:00,165.4,165.46,165.36,165.37,22152.0,153.4307,153.4864,153.3936,153.4029,22152.0
2021-11-24 10:10:00,165.35,165.45,165.34,165.44,15396.0,153.3843,153.4771,153.3751,153.4678,15396.0
2021-11-24 10:15:00,165.41,165.5,165.41,165.46,13835.0,153.44,153.5235,153.44,153.4864,13835.0
2021-11-24 10:20:00,165.46,165.58,165.27,165.32,24908.0,153.4864,153.5977,153.3101,153.3565,24908.0
2021-11-24 10:25:00,165.31,165.48,165.3,165.44,10840.0,153.3472,153.5049,153.338,153.4678,10840.0
2021-11-24 10:30:00,165.44,165.44,165.31,165.33,12137.0,153.4678,153.4678,153.3472,153.3658,12137.0
2021-11-24 10:35:00,165.34,165.44,165.34,165.44,7641.0,153.3751,153.4678,153.3751,153.4678,7641.0
2021-11-24 10:40:00,165.41,165.42,165.29,165.31,12645.0,153.44,153.4493,153.3287,153.3472,12645.0
2021-11-24 10:45:00,165.31,165.37,165.24,165.37,8403.0,153.3472,153.4029,153.2823,153.4029,8403.0
2021-11-24 10:50:00,165.37,165.47,165.37,165.39,16141.0,153.4029,153.4957,153.4029,153.4214,16141.0
2021-11-24 10:55:00,165.39,165.49,165.39,165.42,9433.0,153.4214,153.5142,153.4214,153.4493,9433.0
2021-11-24 11:00:00,165.44,165.53,165.42,165.48,20152.0,153.4678,153.5513,153.4493,153.5049,20152.0
2021-11-24 11:05:00,165.48,165.57,165.48,165.56,4843.0,153.5049,153.5884,153.5049,153.5791,4843.0
2021-11-24 11:10:00,165.54,165.63,165.52,165.56,10663.0,153.5606,153.6441,153.542,153.5791,10663.0
2021-11-24 11:15:00,165.57,165.58,165.52,165.53,6673.0,153.5884,153.5977,153.542,153.5513,6673.0
2021-11-24 11:20:00,165.54,165.56,165.48,165.51,14994.0,153.5606,153.5791,153.5049,153.5328,14994.0
2021-11-24 11:25:00,165.53,165.54,165.41,165.51,29282.0,153.5513,153.5606,153.44,153.5328,29282.0
2021-11-24 11:30:00,165.52,165.56,165.39,165.4,20097.0,153.542,153.5791,153.4214,153.4307,20097.0
2021-11-24 11:35:00,165.38,165.39,165.27,165.32,10471.0,153.4122,153.4214,153.3101,153.3565,10471.0
2021-11-24 11:40:00,165.32,165.32,165.28,165.31,26190.0,153.3565,153.3565,153.3194,153.3472,26190.0
2021-11-24 11:45:00,165.34,165.44,165.33,165.43,4249.0,153.3751,153.4678,153.3658,153.4586,4249.0
2021-11-24 11:50:00,165.44,165.46,165.38,165.38,12336.0,153.4678,153.4864,153.4122,153.4122,12336.0
2021-11-24 11:55:00,165.4,165.41,165.31,165.31,21941.0,153.4307,153.44,153.3472,153.3472,21941.0
2021-11-24 12:00:00,165.34,165.34,165.27,165.29,6503.0,153.3751,153.3751,153.3101,153.3287,6503.0
2021-11-24 12:05:00,165.27,165.35,165.27,165.3,5992.0,153.3101,153.3843,153.3101,153.338,5992.0
2021-11-24 12:10:00,165.29,165.4,165.28,165.4,15914.0,153.3287,153.4307,153.3194,153.4307,15914.0
2021-11-24 12:15:00,165.39,165.39,165.28,165.31,27234.0,153.4214,153.4214,153.3194,153.3472,27234.0
2021-11-24 12:20:00,165.3,165.4,165.29,165.4,11667.0,153.338,153.4307,153.3287,153.4307,11667.0
2021-11-24 12:25:00,165.39,165.39,165.31,165.32,7212.0,153.4214,153.4214,153.3472,153.3565,7212.0
2021-11-24 12:30:00,165.32,165.43,165.32,165.42,8102.0,153.3565,153.4586,153.3565,153.4493,8102.0
2021-11-24 12:35:00,165.45,165.46,165.42,165.43,4290.0,153.4771,153.4864,153.4493,153.4586,4290.0
2021-11-24 12:40:00,165.41,165.44,165.39,165.42,11335.0,153.44,153.4678,153.4214,153.4493,11335.0
2021-11-24 12:45:00,165.43,165.52,165.41,165.52,9606.0,153.4586,153.542,153.44,153.542,9606.0
2021-11-24 12:50:00,165.52,165.53,165.47,165.53,8494.0,153.542,153.5513,153.4957,153.5513,8494.0
2021-11-24 12:55:00,165.54,165.59,165.53,165.58,7276.0,153.5606,153.607,153.5513,153.5977,7276.0
2021-11-24 13:00:00,165.59,165.65,165.59,165.63,8076.0,153.607,153.6626,153.607,153.6441,8076.0
2021-11-24 13:05:00,165.63,165.66,165.61,165.66,1692.0,153.6441,153.6719,153.6255,153.6719,1692.0
2021-11-24 13:10:00,165.66,165.69,165.64,165.66,4768.0,153.6719,153.6997,153.6534,153.6719,4768.0
2021-11-24 13:15:00,165.66,165.7,165.64,165.67,8491.0,153.6719,153.709,153.6534,153.6812,8491.0
2021-11-24 13:20:00,165.66,165.67,165.64,165.65,7741.0,153.6719,153.6812,153.6534,153.6626,7741.0
2021-11-24 13:25:00,165.67,165.67,165.61,165.64,4593.0,153.6812,153.6812,153.6255,153.6534,4593.0
2021-11-24 13:30:00,165.63,165.66,165.62,165.65,7021.0,153.6441,153.6719,153.6348,153.6626,7021.0
2021-11-24 13:35:00,165.65,165.66,165.55,165.59,8610.0,153.6626,153.6719,153.5699,153.607,8610.0
2021-11-24 13:40:00,165.57,165.61,165.57,165.57,16429.0,153.5884,153.6255,153.5884,153.5884,16429.0
2021-11-24 13:45:00,165.56,165.64,165.54,165.64,9576.0,153.5791,153.6534,153.5606,153.6534,9576.0
2021-11-24 13:50:00,165.63,165.64,165.6,165.61,6733.0,153.6441,153.6534,153.6162,153.6255,6733.0
2021-11-24 13:55:00,165.6,165.61,165.58,165.59,6754.0,153.6162,153.6255,153.5977,153.607,6754.0
2021-11-24 14:00:00,165.63,165.68,165.45,165.5,22747.0,153.6441,153.6905,153.4771,153.5235,22747.0
2021-11-24 14:05:00,165.52,165.55,165.31,165.36,58863.0,153.542,153.5699,153.3472,153.3936,58863.0
2021-11-24 14:10:00,165.35,165.36,165.23,165.34,9105.0,153.3843,153.3936,153.273,153.3751,9105.0
2021-11-24 14:15:00,165.35,165.49,165.35,165.48,18651.0,153.3843,153.5142,153.3843,153.5049,18651.0
2021-11-24 14:20:00,165.46,165.5,165.42,165.48,7998.0,153.4864,153.5235,153.4493,153.5049,7998.0
2021-11-24 14:25:00,165.47,165.5,165.32,165.35,10067.0,153.4957,153.5235,153.3565,153.3843,10067.0
2021-11-24 14:30:00,165.36,165.47,165.35,165.43,9869.0,153.3936,153.4957,153.3843,153.4586,9869.0
2021-11-24 14:35:00,165.44,165.45,165.42,165.43,4723.0,153.4678,153.4771,153.4493,153.4586,4723.0
2021-11-24 14:40:00,165.42,165.52,165.39,165.52,4188.0,153.4493,153.542,153.4214,153.542,4188.0
2021-11-24 14:45:00,165.53,165.59,165.52,165.52,8636.0,153.5513,153.607,153.542,153.542,8636.0
2021-11-24 14:50:00,165.55,165.61,165.53,165.59,24844.0,153.5699,153.6255,153.5513,153.607,24844.0
2021-11-24 14:55:00,165.57,165.59,165.52,165.52,29979.0,153.5884,153.607,153.542,153.542,29979.0
2021-11-24 15:00:00,165.51,165.54,165.46,165.53,17684.0,153.5328,153.5606,153.4864,153.5513,17684.0
2021-11-24 15:05:00,165.53,165.7,165.52,165.7,28376.0,153.5513,153.709,153.542,153.709,28376.0
2021-11-24 15:10:00,165.69,165.71,165.65,165.71,10320.0,153.6997,153.7183,153.6626,153.7183,10320.0
2021-11-24 15:15:00,165.71,165.73,165.63,165.68,10688.0,153.7183,153.7368,153.6441,153.6905,10688.0
2021-11-24 15:20:00,165.68,165.73,165.64,165.64,6855.0,153.6905,153.7368,153.6534,153.6534,6855.0
2021-11-24 15:25:00,165.67,165.76,165.67,165.75,6280.0,153.6812,153.7647,153.6812,153.7554,6280.0
2021-11-24 15:30:00,165.73,165.74,165.62,165.66,19349.0,153.7368,153.7461,153.6348,153.6719,19349.0
2021-11-24 15:35:00,165.65,165.73,165.62,165.71,13949.0,153.6626,153.7368,153.6348,153.7183,13949.0
2021-11-24 15:40:00,165.7,165.7,165.59,165.65,16523.0,153.709,153.709,153.607,153.6626,16523.0
2021-11-24 15:45:00,165.63,165.65,165.55,165.56,26336.0,153.6441,153.6626,153.5699,153.5791,26336.0
2021-11-24 15:50:00,165.56,165.7,165.52,165.67,41550.0,153.5791,153.709,153.542,153.6812,41550.0
2021-11-24 15:55:00,165.67,165.69,165.58,165.61,27314.0,153.6812,153.6997,153.5977,153.6255,27314.0
2021-11-26 09:30:00,162.37,162.41,162.12,162.34,89655.0,150.62,150.6571,150.3881,150.5922,89655.0
2021-11-26 09:35:00,162.39,162.58,162.25,162.32,66268.0,150.6385,150.8148,150.5087,150.5736,66268.0
2021-11-26 09:40:00,162.32,162.33,161.97,162.04,132224.0,150.5736,150.5829,150.2489,150.3139,132224.0
2021-11-26 09:45:00,162.02,162.02,161.64,161.71,97051.0,150.2953,150.2953,149.9428,150.0078,97051.0
2021-11-26 09:50:00,161.71,161.78,161.58,161.73,89230.0,150.0078,150.0727,149.8872,150.0263,89230.0
2021-11-26 09:55:00,161.72,161.8,161.52,161.72,41071.0,150.017,150.0912,149.8315,150.017,41071.0
2021-11-26 10:00:00,161.71,161.72,161.48,161.49,43521.0,150.0078,150.017,149.7944,149.8037,43521.0
2021-11-26 10:05:00,161.5,161.76,161.4,161.58,41789.0,149.8129,150.0541,149.7202,149.8872,41789.0
2021-11-26 10:10:00,161.54,161.58,161.27,161.31,19158.0,149.8501,149.8872,149.5996,149.6367,19158.0
2021-11-26 10:15:00,161.33,161.43,161.07,161.33,61767.0,149.6553,149.748,149.4141,149.6553,61767.0
2021-11-26 10:20:00,161.33,161.86,161.31,161.77,27866.0,149.6553,150.1469,149.6367,150.0634,27866.0
2021-11-26 10:25:00,161.78,161.85,161.56,161.82,48591.0,150.0727,150.1376,149.8686,150.1098,48591.0
2021-11-26 10:30:00,161.85,161.92,161.62,161.9,20014.0,150.1376,150.2026,149.9243,150.184,20014.0
2021-11-26 10:35:00,161.86,162.08,161.83,162.05,46232.0,150.1469,150.351,150.1191,150.3231,46232.0
2021-11-26 10:40:00,162.04,162.15,161.89,162.01,34202.0,150.3139,150.4159,150.1747,150.286,34202.0
2021-11-26 10:45:00,162.0,162.05,161.82,161.98,15759.0,150.2768,150.3231,150.1098,150.2582,15759.0
2021-11-26 10:50:00,161.96,162.01,161.74,161.78,37413.0,150.2397,150.286,150.0356,150.0727,37413.0
2021-11-26 10:55:00,161.78,161.82,161.67,161.81,18409.0,150.0727,150.1098,149.9706,150.1005,18409.0
2021-11-26 11:00:00,161.8,161.8,161.5,161.52,33313.0,150.0912,150.0912,149.8129,149.8315,33313.0
2021-11-26 11:05:00,161.53,161.8,161.52,161.77,144970.0,149.8408,150.0912,149.8315,150.0634,144970.0
2021-11-26 11:10:00,161.76,161.81,161.53,161.56,49666.0,150.0541,150.1005,149.8408,149.8686,49666.0
2021-11-26 11:15:00,161.57,161.6,161.27,161.3,65010.0,149.8779,149.9057,149.5996,149.6274,65010.0
2021-11-26 11:20:00,161.31,161.31,161.19,161.25,60490.0,149.6367,149.6367,149.5254,149.581,60490.0
2021-11-26 11:25:00,161.26,161.38,161.24,161.37,48717.0,149.5903,149.7016,149.5718,149.6924,48717.0
2021-11-26 11:30:00,161.37,161.39,161.24,161.24,50172.0,149.6924,149.7109,149.5718,149.5718,50172.0
2021-11-26 11:35:00,161.3,161.61,161.29,161.61,43645.0,149.6274,149.915,149.6181,149.915,43645.0
2021-11-26 11:40:00,161.61,161.61,161.34,161.5,21188.0,149.915,149.915,149.6645,149.8129,21188.0
2021-11-26 11:45:00,161.53,161.61,161.45,161.47,23676.0,149.8408,149.915,149.7666,149.7851,23676.0
2021-11-26 11:50:00,161.47,161.5,161.13,161.17,34975.0,149.7851,149.8129,149.4697,149.5068,34975.0
2021-11-26 11:55:00,161.15,161.45,161.14,161.38,21632.0,149.4883,149.7666,149.479,149.7016,21632.0
2021-11-26 12:00:00,161.38,161.58,161.37,161.52,30617.0,149.7016,149.8872,149.6924,149.8315,30617.0
2021-11-26 12:05:00,161.5,161.99,161.5,161.96,35286.0,149.8129,150.2675,149.8129,150.2397,35286.0
2021-11-26 12:10:00,161.96,162.15,161.91,161.99,15505.0,150.2397,150.4159,150.1933,150.2675,15505.0
2021-11-26 12:15:00,162.0,162.02,161.79,161.8,24387.0,150.2768,150.2953,150.082,150.0912,24387.0
2021-11-26 12:20:00,161.83,162.0,161.76,161.98,33005.0,150.1191,150.2768,150.0541,150.2582,33005.0
2021-11-26 12:25:00,161.99,162.23,161.96,162.23,44559.0,150.2675,150.4901,150.2397,150.4901,44559.0
2021-11-26 12:30:00,162.2,162.45,162.18,162.44,40440.0,150.4623,150.6942,150.4437,150.6849,40440.0
2021-11-26 12:35:00,162.44,162.67,162.44,162.57,50433.0,150.6849,150.8983,150.6849,150.8055,50433.0
2021-11-26 12:40:00,162.56,162.58,162.37,162.5,47293.0,150.7962,150.8148,150.62,150.7406,47293.0
2021-11-26 12:45:00,162.49,162.49,162.12,162.12,94850.0,150.7313,150.7313,150.3881,150.3881,94850.0
2021-11-26 12:50:00,162.11,162.11,161.52,161.54,190889.0,150.3788,150.3788,149.8315,149.8501,190889.0
2021-11-26 12:55:00,161.54,162.26,161.54,161.93,307845.0,149.8501,150.518,149.8501,150.2118,307845.0
2021-11-29 09:30:00,163.28,163.52,163.08,163.15,104891.0,151.4641,151.6868,151.2786,151.3435,104891.0
2021-11-29 09:35:00,163.15,163.15,162.76,162.76,53961.0,151.3435,151.3435,150.9818,150.9818,53961.0
2021-11-29 09:40:00,162.79,162.87,162.68,162.73,34802.0,151.0096,151.0838,150.9076,150.9539,34802.0
2021-11-29 09:45:00,162.75,162.78,162.45,162.45,80531.0,150.9725,151.0003,150.6942,150.6942,80531.0
2021-11-29 09:50:00,162.44,162.47,162.26,162.29,51198.0,150.6849,150.7128,150.518,150.5458,51198.0
2021-11-29 09:55:00,162.3,162.5,162.2,162.47,143213.0,150.5551,150.7406,150.4623,150.7128,143213.0
2021-11-29 10:00:00,162.47,162.57,162.29,162.29,199836.0,150.7128,150.8055,150.5458,150.5458,199836.0
2021-11-29 10:05:00,162.27,162.41,162.18,162.38,63550.0,150.5272,150.6571,150.4437,150.6293,63550.0
2021-11-29 10:10:00,162.38,162.44,162.25,162.25,81087.0,150.6293,150.6849,150.5087,150.5087,81087.0
2021-11-29 10:15:00,162.25,162.48,162.22,162.47,47815.0,150.5087,150.722,150.4808,150.7128,47815.0
2021-11-29 10:20:00,162.46,162.49,162.3,162.39,65303.0,150.7035,150.7313,150.5551,150.6385,65303.0
2021-11-29 10:25:00,162.39,162.43,162.06,162.07,24439.0,150.6385,150.6756,150.3324,150.3417,24439.0
2021-11-29 10:30:00,162.06,162.16,161.95,162.08,29534.0,150.3324,150.4252,150.2304,150.351,29534.0
2021-11-29 10:35:00,162.08,162.23,161.83,161.94,32959.0,150.351,150.4901,150.1191,150.2211,32959.0
2021-11-29 10:40:00,161.94,161.96,161.74,161.82,26936.0,150.2211,150.2397,150.0356,150.1098,26936.0
2021-11-29 10:45:00,161.88,161.97,161.67,161.67,73506.0,150.1654,150.2489,149.9706,149.9706,73506.0
2021-11-29 10:50:00,161.69,161.93,161.67,161.8,37145.0,149.9892,150.2118,149.9706,150.0912,37145.0
2021-11-29 10:55:00,161.81,161.93,161.81,161.91,25689.0,150.1005,150.2118,150.1005,150.1933,25689.0
2021-11-29 11:00:00,161.93,162.11,161.86,162.09,33104.0,150.2118,150.3788,150.1469,150.3603,33104.0
2021-11-29 11:05:00,162.11,162.27,162.1,162.2,18225.0,150.3788,150.5272,150.3695,150.4623,18225.0
2021-11-29 11:10:00,162.22,162.28,162.2,162.22,16268.0,150.4808,150.5365,150.4623,150.4808,16268.0
2021-11-29 11:15:00,162.23,162.28,162.13,162.13,37868.0,150.4901,150.5365,150.3974,150.3974,37868.0
2021-11-29 11:20:00,162.14,162.28,162.12,162.23,25944.0,150.4066,150.5365,150.3881,150.4901,25944.0
2021-11-29 11:25:00,162.22,162.22,162.05,162.07,24422.0,150.4808,150.4808,150.3231,150.3417,24422.0
2021-11-29 11:30:00,162.08,162.23,162.01,162.03,29856.0,150.351,150.4901,150.286,150.3046,29856.0
2021-11-29 11:35:00,162.09,162.3,162.09,162.28,38205.0,150.3603,150.5551,150.3603,150.5365,38205.0
2021-11-29 11:40:00,162.28,162.41,162.27,162.41,29662.0,150.5365,150.6571,150.5272,150.6571,29662.0
2021-11-29 11:45:00,162.42,162.49,162.36,162.36,32109.0,150.6664,150.7313,150.6107,150.6107,32109.0
2021-11-29 11:50:00,162.35,162.43,162.29,162.38,22162.0,150.6014,150.6756,150.5458,150.6293,22162.0
2021-11-29 11:55:00,162.38,162.47,162.37,162.47,33537.0,150.6293,150.7128,150.62,150.7128,33537.0
2021-11-29 12:00:00,162.47,162.6,162.46,162.6,13690.0,150.7128,150.8333,150.7035,150.8333,13690.0
2021-11-29 12:05:00,162.62,162.7,162.62,162.67,16394.0,150.8519,150.9261,150.8519,150.8983,16394.0
2021-11-29 12:10:00,162.65,162.74,162.64,162.72,19468.0,150.8797,150.9632,150.8705,150.9447,19468.0
2021-11-29 12:15:00,162.72,162.92,162.72,162.92,26692.0,150.9447,151.1302,150.9447,151.1302,26692.0
2021-11-29 12:20:00,162.91,163.16,162.91,163.16,43238.0,151.1209,151.3528,151.1209,151.3528,43238.0
2021-11-29 12:25:00,163.16,163.16,163.04,163.08,25181.0,151.3528,151.3528,151.2415,151.2786,25181.0
2021-11-29 12:30:00,163.11,163.29,163.1,163.27,24384.0,151.3064,151.4734,151.2972,151.4549,24384.0
2021-11-29 12:35:00,163.27,163.29,163.16,163.2,31328.0,151.4549,151.4734,151.3528,151.3899,31328.0
2021-11-29 12:40:00,163.21,163.27,163.2,163.26,29211.0,151.3992,151.4549,151.3899,151.4456,29211.0
2021-11-29 12:45:00,163.26,163.31,163.25,163.29,16465.0,151.4456,151.492,151.4363,151.4734,16465.0
2021-11-29 12:50:00,163.29,163.29,163.19,163.22,27411.0,151.4734,151.4734,151.3807,151.4085,27411.0
2021-11-29 12:55:00,163.23,163.31,163.23,163.29,15770.0,151.4178,151.492,151.4178,151.4734,15770.0
2021-11-29 13:00:00,163.28,163.33,163.28,163.28,41744.0,151.4641,151.5105,151.4641,151.4641,41744.0
2021-11-29 13:05:00,163.27,163.42,163.25,163.4,27147.0,151.4549,151.594,151.4363,151.5755,27147.0
2021-11-29 13:10:00,163.4,163.4,163.28,163.3,23259.0,151.5755,151.5755,151.4641,151.4827,23259.0
2021-11-29 13:15:00,163.3,163.32,163.2,163.26,23157.0,151.4827,151.5012,151.3899,151.4456,23157.0
2021-11-29 13:20:00,163.26,163.26,163.18,163.18,54271.0,151.4456,151.4456,151.3714,151.3714,54271.0
2021-11-29 13:25:00,163.17,163.19,163.1,163.19,66899.0,151.3621,151.3807,151.2972,151.3807,66899.0
2021-11-29 13:30:00,163.19,163.31,163.16,163.27,66686.0,151.3807,151.492,151.3528,151.4549,66686.0
2021-11-29 13:35:00,163.27,163.27,163.07,163.07,57299.0,151.4549,151.4549,151.2693,151.2693,57299.0
2021-11-29 13:40:00,163.07,163.12,163.06,163.07,74576.0,151.2693,151.3157,151.2601,151.2693,74576.0
2021-11-29 13:45:00,163.07,163.12,163.07,163.09,88089.0,151.2693,151.3157,151.2693,151.2879,88089.0
2021-11-29 13:50:00,163.1,163.13,163.06,163.13,44752.0,151.2972,151.325,151.2601,151.325,44752.0
2021-11-29 13:55:00,163.13,163.24,163.13,163.22,41837.0,151.325,151.427,151.325,151.4085,41837.0
2021-11-29 14:00:00,163.22,163.24,163.12,163.24,50076.0,151.4085,151.427,151.3157,151.427,50076.0
2021-11-29 14:05:00,163.23,163.29,163.18,163.2,31274.0,151.4178,151.4734,151.3714,151.3899,31274.0
2021-11-29 14:10:00,163.2,163.28,163.2,163.28,22926.0,151.3899,151.4641,151.3899,151.4641,22926.0
2021-11-29 14:15:00,163.27,163.28,163.17,163.2,24609.0,151.4549,151.4641,151.3621,151.3899,24609.0
2021-11-29 14:20:00,163.19,163.26,163.16,163.21,31465.0,151.3807,151.4456,151.3528,151.3992,31465.0
2021-11-29 14:25:00,163.21,163.29,163.21,163.24,11371.0,151.3992,151.4734,151.3992,151.427,11371.0
2021-11-29 14:30:00,163.25,163.26,163.16,163.19,17006.0,151.4363,151.4456,151.3528,151.3807,17006.0
2021-11-29 14:35:00,163.19,163.19,163.07,163.07,19029.0,151.3807,151.3807,151.2693,151.2693,19029.0
2021-11-29 14:40:00,163.08,163.17,163.07,163.15,20629.0,151.2786,151.3621,151.2693,151.3435,20629.0
2021-11-29 14:45:00,163.15,163.15,163.07,163.1,20805.0,151.3435,151.3435,151.2693,151.2972,20805.0
2021-11-29 14:50:00,163.09,163.18,163.02,163.02,63873.0,151.2879,151.3714,151.223,151.223,63873.0
2021-11-29 14:55:00,163.03,163.06,163.02,163.06,20086.0,151.2322,151.2601,151.223,151.2601,20086.0
2021-11-29 15:00:00,163.06,163.16,163.06,163.14,24129.0,151.2601,151.3528,151.2601,151.3343,24129.0
2021-11-29 15:05:00,163.13,163.14,163.05,163.14,27443.0,151.325,151.3343,151.2508,151.3343,27443.0
2021-11-29 15:10:00,163.11,163.2,163.1,163.19,15297.0,151.3064,151.3899,151.2972,151.3807,15297.0
2021-11-29 15:15:00,163.19,163.27,163.13,163.16,58851.0,151.3807,151.4549,151.325,151.3528,58851.0
2021-11-29 15:20:00,163.16,163.17,163.08,163.12,26173.0,151.3528,151.3621,151.2786,151.3157,26173.0
2021-11-29 15:25:00,163.13,163.17,163.07,163.07,23502.0,151.325,151.3621,151.2693,151.2693,23502.0
2021-11-29 15:30:00,163.05,163.09,162.95,163.09,33608.0,151.2508,151.2879,151.158,151.2879,33608.0
2021-11-29 15:35:00,163.09,163.1,163.0,163.06,27029.0,151.2879,151.2972,151.2044,151.2601,27029.0
2021-11-29 15:40:00,163.05,163.06,162.87,162.92,47584.0,151.2508,151.2601,151.0838,151.1302,47584.0
2021-11-29 15:45:00,162.92,162.92,162.78,162.88,29777.0,151.1302,151.1302,151.0003,151.0931,29777.0
2021-11-29 15:50:00,162.87,162.87,162.67,162.78,75872.0,151.0838,151.0838,150.8983,151.0003,75872.0
2021-11-29 15:55:00,162.78,162.85,162.54,162.55,107703.0,151.0003,151.0653,150.7777,150.787,107703.0
2021-11-30 09:30:00,161.21,161.58,161.11,161.35,110365.0,149.5439,149.8872,149.4512,149.6738,110365.0
2021-11-30 09:35:00,161.37,161.39,160.93,161.03,103124.0,149.6924,149.7109,149.2842,149.377,103124.0
2021-11-30 09:40:00,161.05,161.38,161.02,161.23,93685.0,149.3955,149.7016,149.3677,149.5625,93685.0
2021-11-30 09:45:00,161.23,161.3,160.78,160.78,31901.0,149.5625,149.6274,149.1451,149.1451,31901.0
2021-11-30 09:50:00,160.79,160.94,160.68,160.94,22859.0,149.1543,149.2935,149.0523,149.2935,22859.0
2021-11-30 09:55:00,160.93,161.18,160.88,160.95,27833.0,149.2842,149.5161,149.2378,149.3027,27833.0
2021-11-30 10:00:00,160.95,161.22,160.85,161.14,47842.0,149.3027,149.5532,149.21,149.479,47842.0
2021-11-30 10:05:00,161.11,161.47,161.1,161.31,29495.0,149.4512,149.7851,149.4419,149.6367,29495.0
2021-11-30 10:10:00,161.29,161.38,161.1,161.1,50693.0,149.6181,149.7016,149.4419,149.4419,50693.0
2021-11-30 10:15:00,161.09,161.26,161.07,161.08,23966.0,149.4326,149.5903,149.4141,149.4233,23966.0
2021-11-30 10:20:00,161.06,161.13,160.84,160.88,18398.0,149.4048,149.4697,149.2007,149.2378,18398.0
2021-11-30 10:25:00,160.89,160.89,160.71,160.89,37920.0,149.2471,149.2471,149.0801,149.2471,37920.0
2021-11-30 10:30:00,160.89,161.29,160.86,161.29,27389.0,149.2471,149.6181,149.2193,149.6181,27389.0
2021-11-30 10:35:00,161.29,161.46,161.06,161.2,100437.0,149.6181,149.7758,149.4048,149.5347,100437.0
2021-11-30 10:40:00,161.21,161.35,161.08,161.16,34346.0,149.5439,149.6738,149.4233,149.4976,34346.0
2021-11-30 10:45:00,161.14,161.16,160.74,160.74,37730.0,149.479,149.4976,149.1079,149.1079,37730.0
2021-11-30 10:50:00,160.71,160.79,160.17,160.18,84461.0,149.0801,149.1543,148.5792,148.5885,84461.0
2021-11-30 10:55:00,160.24,160.28,159.92,159.92,105774.0,148.6441,148.6812,148.3473,148.3473,105774.0
2021-11-30 11:00:00,159.9,160.0,159.61,159.91,58993.0,148.3287,148.4215,148.0597,148.338,58993.0
2021-11-30 11:05:00,159.86,159.97,159.8,159.87,36077.0,148.2916,148.3937,148.236,148.3009,36077.0
2021-11-30 11:10:00,159.91,160.34,159.81,160.34,33964.0,148.338,148.7369,148.2452,148.7369,33964.0
2021-11-30 11:15:00,160.32,160.57,160.27,160.44,51360.0,148.7183,148.9502,148.672,148.8297,51360.0
2021-11-30 11:20:00,160.45,160.54,160.06,160.07,20637.0,148.8389,148.9224,148.4772,148.4864,20637.0
2021-11-30 11:25:00,160.02,160.23,159.99,160.12,41069.0,148.44,148.6349,148.4122,148.5328,41069.0
2021-11-30 11:30:00,160.11,160.22,159.89,159.92,27800.0,148.5235,148.6256,148.3195,148.3473,27800.0
2021-11-30 11:35:00,159.89,160.03,159.83,159.9,89834.0,148.3195,148.4493,148.2638,148.3287,89834.0
2021-11-30 11:40:00,159.9,159.92,159.57,159.64,21547.0,148.3287,148.3473,148.0226,148.0875,21547.0
2021-11-30 11:45:00,159.65,159.68,159.35,159.43,43207.0,148.0968,148.1247,147.8185,147.8927,43207.0
2021-11-30 11:50:00,159.42,159.44,159.22,159.25,28729.0,147.8835,147.902,147.6979,147.7258,28729.0
2021-11-30 11:55:00,159.26,159.55,159.17,159.55,28411.0,147.735,148.0041,147.6516,148.0041,28411.0
2021-11-30 12:00:00,159.52,159.52,159.15,159.16,36867.0,147.9762,147.9762,147.633,147.6423,36867.0
2021-11-30 12:05:00,159.17,159.3,159.06,159.1,19979.0,147.6516,147.7722,147.5495,147.5866,19979.0
2021-11-30 12:10:00,159.12,159.34,158.99,159.19,39198.0,147.6052,147.8093,147.4846,147.6701,39198.0
2021-11-30 12:15:00,159.19,159.52,159.14,159.52,41016.0,147.6701,147.9762,147.6237,147.9762,41016.0
2021-11-30 12:20:00,159.53,159.6,159.34,159.6,15290.0,147.9855,148.0504,147.8093,148.0504,15290.0
2021-11-30 12:25:00,159.6,159.7,159.57,159.65,32518.0,148.0504,148.1432,148.0226,148.0968,32518.0
2021-11-30 12:30:00,159.65,159.73,159.5,159.64,12878.0,148.0968,148.171,147.9577,148.0875,12878.0
2021-11-30 12:35:00,159.66,159.69,159.51,159.52,13426.0,148.1061,148.1339,147.967,147.9762,13426.0
2021-11-30 12:40:00,159.56,159.68,159.39,159.65,15647.0,148.0133,148.1247,147.8556,148.0968,15647.0
2021-11-30 12:45:00,159.62,159.69,159.4,159.43,17158.0,148.069,148.1339,147.8649,147.8927,17158.0
2021-11-30 12:50:00,159.45,159.63,159.44,159.53,12686.0,147.9113,148.0783,147.902,147.9855,12686.0
2021-11-30 12:55:00,159.53,159.55,159.27,159.39,10127.0,147.9855,148.0041,147.7443,147.8556,10127.0
2021-11-30 13:00:00,159.42,159.44,159.14,159.14,340959.0,147.8835,147.902,147.6237,147.6237,340959.0
2021-11-30 13:05:00,159.18,159.3,159.13,159.15,19068.0,147.6608,147.7722,147.6145,147.633,19068.0
2021-11-30 13:10:00,159.14,159.21,159.08,159.12,20572.0,147.6237,147.6887,147.5681,147.6052,20572.0
2021-11-30 13:15:00,159.11,159.32,159.11,159.16,16128.0,147.5959,147.7907,147.5959,147.6423,16128.0
2021-11-30 13:20:00,159.15,159.43,159.1,159.43,22970.0,147.633,147.8927,147.5866,147.8927,22970.0
2021-11-30 13:25:00,159.39,159.4,159.27,159.33,19945.0,147.8556,147.8649,147.7443,147.8,19945.0
2021-11-30 13:30:00,159.34,159.57,159.27,159.41,73301.0,147.8093,148.0226,147.7443,147.8742,73301.0
2021-11-30 13:35:00,159.42,159.61,159.42,159.6,26728.0,147.8835,148.0597,147.8835,148.0504,26728.0
2021-11-30 13:40:00,159.6,159.65,159.54,159.63,13720.0,148.0504,148.0968,147.9948,148.0783,13720.0
2021-11-30 13:45:00,159.64,159.71,159.63,159.69,30103.0,148.0875,148.1525,148.0783,148.1339,30103.0
2021-11-30 13:50:00,159.7,159.83,159.7,159.83,38131.0,148.1432,148.2638,148.1432,148.2638,38131.0
2021-11-30 13:55:00,159.81,159.93,159.81,159.91,45832.0,148.2452,148.3566,148.2452,148.338,45832.0
2021-11-30 14:00:00,159.89,159.94,159.79,159.89,13711.0,148.3195,148.3658,148.2267,148.3195,13711.0
2021-11-30 14:05:00,159.88,159.98,159.75,159.97,14256.0,148.3102,148.4029,148.1896,148.3937,14256.0
2021-11-30 14:10:00,159.98,160.05,159.96,159.99,21198.0,148.4029,148.4679,148.3844,148.4122,21198.0
2021-11-30 14:15:00,159.99,160.01,159.88,159.94,15376.0,148.4122,148.4308,148.3102,148.3658,15376.0
2021-11-30 14:20:00,159.96,159.97,159.86,159.87,17743.0,148.3844,148.3937,148.2916,148.3009,17743.0
2021-11-30 14:25:00,159.86,160.0,159.69,159.7,98063.0,148.2916,148.4215,148.1339,148.1432,98063.0
2021-11-30 14:30:00,159.68,159.81,159.59,159.76,20937.0,148.1247,148.2452,148.0412,148.1989,20937.0
2021-11-30 14:35:00,159.77,159.84,159.72,159.76,94718.0,148.2081,148.2731,148.1618,148.1989,94718.0
2021-11-30 14:40:00,159.78,159.82,159.58,159.59,40553.0,148.2174,148.2545,148.0319,148.0412,40553.0
2021-11-30 14:45:00,159.58,159.62,159.4,159.42,21501.0,148.0319,148.069,147.8649,147.8835,21501.0
2021-11-30 14:50:00,159.42,159.47,159.28,159.31,44872.0,147.8835,147.9299,147.7536,147.7814,44872.0
2021-11-30 14:55:00,159.3,159.37,159.24,159.36,39196.0,147.7722,147.8371,147.7165,147.8278,39196.0
2021-11-30 15:00:00,159.34,159.46,159.28,159.39,53452.0,147.8093,147.9206,147.7536,147.8556,53452.0
2021-11-30 15:05:00,159.39,159.44,159.23,159.23,47417.0,147.8556,147.902,147.7072,147.7072,47417.0
2021-11-30 15:10:00,159.24,159.38,159.18,159.18,93293.0,147.7165,147.8464,147.6608,147.6608,93293.0
2021-11-30 15:15:00,159.19,159.3,159.19,159.27,104158.0,147.6701,147.7722,147.6701,147.7443,104158.0
2021-11-30 15:20:00,159.26,159.35,159.21,159.21,109082.0,147.735,147.8185,147.6887,147.6887,109082.0
2021-11-30 15:25:00,159.21,159.28,159.07,159.15,85934.0,147.6887,147.7536,147.5588,147.633,85934.0
2021-11-30 15:30:00,159.13,159.42,159.12,159.32,47984.0,147.6145,147.8835,147.6052,147.7907,47984.0
2021-11-30 15:35:00,159.29,159.31,159.13,159.21,164381.0,147.7629,147.7814,147.6145,147.6887,164381.0
2021-11-30 15:40:00,159.2,159.4,159.15,159.36,251425.0,147.6794,147.8649,147.633,147.8278,251425.0
2021-11-30 15:45:00,159.36,159.49,159.06,159.07,110819.0,147.8278,147.9484,147.5495,147.5588,110819.0
2021-11-30 15:50:00,159.07,159.07,158.51,158.54,173121.0,147.5588,147.5588,147.0393,147.0672,173121.0
2021-11-30 15:55:00,158.54,158.88,158.53,158.69,464021.0,147.0672,147.3825,147.0579,147.2063,464021.0
2021-12-01 09:30:00,160.57,160.72,160.36,160.43,95590.0,148.9502,149.0894,148.7554,148.8204,95590.0
2021-12-01 09:35:00,160.4,160.48,160.26,160.45,149841.0,148.7926,148.8668,148.6627,148.8389,149841.0
2021-12-01 09:40:00,160.44,160.74,160.43,160.62,410059.0,148.8297,149.1079,148.8204,148.9966,410059.0
2021-12-01 09:45:00,160.62,160.78,160.55,160.56,198440.0,148.9966,149.1451,148.9317,148.941,198440.0
2021-12-01 09:50:00,160.55,160.63,160.46,160.54,44428.0,148.9317,149.0059,148.8482,148.9224,44428.0
2021-12-01 09:55:00,160.55,160.82,160.54,160.72,27867.0,148.9317,149.1822,148.9224,149.0894,27867.0
2021-12-01 10:00:00,160.72,161.17,160.72,161.0,39231.0,149.0894,149.5068,149.0894,149.3491,39231.0
2021-12-01 10:05:00,161.0,161.33,161.0,161.31,29872.0,149.3491,149.6553,149.3491,149.6367,29872.0
2021-12-01 10:10:00,161.32,161.45,161.32,161.42,38236.0,149.646,149.7666,149.646,149.7387,38236.0
2021-12-01 10:15:00,161.45,161.62,161.43,161.6,26373.0,149.7666,149.9243,149.748,149.9057,26373.0
2021-12-01 10:20:00,161.59,161.73,161.51,161.67,68850.0,149.8964,150.0263,149.8222,149.9706,68850.0
2021-12-01 10:25:00,161.67,161.69,161.4,161.4,76869.0,149.9706,149.9892,149.7202,149.7202,76869.0
2021-12-01 10:30:00,161.4,161.56,161.27,161.27,55839.0,149.7202,149.8686,149.5996,149.5996,55839.0
2021-12-01 10:35:00,161.28,161.34,161.04,161.05,76441.0,149.6089,149.6645,149.3862,149.3955,76441.0
2021-12-01 10:40:00,161.03,161.29,160.86,161.26,62774.0,149.377,149.6181,149.2193,149.5903,62774.0
2021-12-01 10:45:00,161.28,161.47,161.27,161.44,35317.0,149.6089,149.7851,149.5996,149.7573,35317.0
2021-12-01 10:50:00,161.44,161.59,161.39,161.57,42214.0,149.7573,149.8964,149.7109,149.8779,42214.0
2021-12-01 10:55:00,161.57,161.62,161.48,161.57,19586.0,149.8779,149.9243,149.7944,149.8779,19586.0
2021-12-01 11:00:00,161.58,161.66,161.51,161.56,27084.0,149.8872,149.9614,149.8222,149.8686,27084.0
2021-12-01 11:05:00,161.56,161.65,161.55,161.64,18947.0,149.8686,149.9521,149.8593,149.9428,18947.0
2021-12-01 11:10:00,161.64,161.84,161.64,161.84,29613.0,149.9428,150.1283,149.9428,150.1283,29613.0
2021-12-01 11:15:00,161.83,161.92,161.75,161.92,10209.0,150.1191,150.2026,150.0449,150.2026,10209.0
2021-12-01 11:20:00,161.88,161.94,161.85,161.92,67145.0,150.1654,150.2211,150.1376,150.2026,67145.0
2021-12-01 11:25:00,161.92,162.0,161.85,161.85,12667.0,150.2026,150.2768,150.1376,150.1376,12667.0
2021-12-01 11:30:00,161.86,161.93,161.69,161.8,34274.0,150.1469,150.2118,149.9892,150.0912,34274.0
2021-12-01 11:35:00,161.81,161.82,161.67,161.69,21048.0,150.1005,150.1098,149.9706,149.9892,21048.0
2021-12-01 11:40:00,161.73,161.74,161.58,161.58,10914.0,150.0263,150.0356,149.8872,149.8872,10914.0
2021-12-01 11:45:00,161.59,161.59,161.3,161.43,29124.0,149.8964,149.8964,149.6274,149.748,29124.0
2021-12-01 11:50:00,161.39,161.39,161.18,161.18,30995.0,149.7109,149.7109,149.5161,149.5161,30995.0
2021-12-01 11:55:00,161.18,161.24,161.03,161.22,49463.0,149.5161,149.5718,149.377,149.5532,49463.0
2021-12-01 12:00:00,161.21,161.31,161.06,161.3,14562.0,149.5439,149.6367,149.4048,149.6274,14562.0
2021-12-01 12:05:00,161.28,161.38,161.24,161.33,25902.0,149.6089,149.7016,149.5718,149.6553,25902.0
2021-12-01 12:10:00,161.3,161.57,161.3,161.57,15216.0,149.6274,149.8779,149.6274,149.8779,15216.0
2021-12-01 12:15:00,161.56,161.66,161.54,161.6,12313.0,149.8686,149.9614,149.8501,149.9057,12313.0
2021-12-01 12:20:00,161.6,161.66,161.39,161.4,21841.0,149.9057,149.9614,149.7109,149.7202,21841.0
2021-12-01 12:25:00,161.42,161.44,161.18,161.21,19636.0,149.7387,149.7573,149.5161,149.5439,19636.0
2021-12-01 12:30:00,161.22,161.38,161.21,161.34,25032.0,149.5532,149.7016,149.5439,149.6645,25032.0
2021-12-01 12:35:00,161.3,161.3,161.1,161.3,10006.0,149.6274,149.6274,149.4419,149.6274,10006.0
2021-12-01 12:40:00,161.32,161.33,161.11,161.11,9280.0,149.646,149.6553,149.4512,149.4512,9280.0
2021-12-01 12:45:00,161.1,161.11,160.99,161.0,8619.0,149.4419,149.4512,149.3399,149.3491,8619.0
2021-12-01 12:50:00,160.97,160.97,160.71,160.71,15633.0,149.3213,149.3213,149.0801,149.0801,15633.0
2021-12-01 12:55:00,160.67,160.71,160.46,160.52,39689.0,149.043,149.0801,148.8482,148.9039,39689.0
2021-12-01 13:00:00,160.5,160.68,160.47,160.48,20283.0,148.8853,149.0523,148.8575,148.8668,20283.0
2021-12-01 13:05:00,160.52,160.55,160.09,160.16,43038.0,148.9039,148.9317,148.505,148.5699,43038.0
2021-12-01 13:10:00,160.13,160.25,160.05,160.24,20861.0,148.5421,148.6534,148.4679,148.6441,20861.0
2021-12-01 13:15:00,160.24,160.32,159.9,159.9,33977.0,148.6441,148.7183,148.3287,148.3287,33977.0
2021-12-01 13:20:00,159.91,160.24,159.91,160.23,27145.0,148.338,148.6441,148.338,148.6349,27145.0
2021-12-01 13:25:00,160.22,160.33,160.2,160.32,166179.0,148.6256,148.7276,148.607,148.7183,166179.0
2021-12-01 13:30:00,160.31,160.38,160.1,160.22,119246.0,148.7091,148.774,148.5143,148.6256,119246.0
2021-12-01 13:35:00,160.23,160.26,160.12,160.16,31381.0,148.6349,148.6627,148.5328,148.5699,31381.0
2021-12-01 13:40:00,160.17,160.2,159.71,159.88,84766.0,148.5792,148.607,148.1525,148.3102,84766.0
2021-12-01 13:45:00,159.85,159.85,159.34,159.36,137618.0,148.2824,148.2824,147.8093,147.8278,137618.0
2021-12-01 13:50:00,159.37,159.79,159.37,159.71,74436.0,147.8371,148.2267,147.8371,148.1525,74436.0
2021-12-01 13:55:00,159.7,159.94,159.69,159.85,90954.0,148.1432,148.3658,148.1339,148.2824,90954.0
2021-12-01 14:00:00,159.82,159.97,159.66,159.76,105479.0,148.2545,148.3937,148.1061,148.1989,105479.0
2021-12-01 14:05:00,159.77,159.86,159.56,159.56,86838.0,148.2081,148.2916,148.0133,148.0133,86838.0
2021-12-01 14:10:00,159.57,159.58,159.29,159.5,80711.0,148.0226,148.0319,147.7629,147.9577,80711.0
2021-12-01 14:15:00,159.51,159.63,159.25,159.28,83626.0,147.967,148.0783,147.7258,147.7536,83626.0
2021-12-01 14:20:00,159.29,159.68,159.27,159.64,57528.0,147.7629,148.1247,147.7443,148.0875,57528.0
2021-12-01 14:25:00,159.64,159.86,159.61,159.82,45561.0,148.0875,148.2916,148.0597,148.2545,45561.0
2021-12-01 14:30:00,159.79,160.04,159.76,159.85,111356.0,148.2267,148.4586,148.1989,148.2824,111356.0
2021-12-01 14:35:00,159.84,159.9,159.59,159.82,139572.0,148.2731,148.3287,148.0412,148.2545,139572.0
2021-12-01 14:40:00,159.8,159.8,159.52,159.6,22948.0,148.236,148.236,147.9762,148.0504,22948.0
2021-12-01 14:45:00,159.6,159.8,159.53,159.69,36699.0,148.0504,148.236,147.9855,148.1339,36699.0
2021-12-01 14:50:00,159.69,159.81,159.34,159.35,58186.0,148.1339,148.2452,147.8093,147.8185,58186.0
2021-12-01 14:55:00,159.37,159.54,159.34,159.39,39467.0,147.8371,147.9948,147.8093,147.8556,39467.0
2021-12-01 15:00:00,159.43,159.53,159.1,159.13,49824.0,147.8927,147.9855,147.5866,147.6145,49824.0
2021-12-01 15:05:00,159.12,159.27,158.95,158.99,31655.0,147.6052,147.7443,147.4475,147.4846,31655.0
2021-12-01 15:10:00,158.99,159.16,158.95,159.12,67195.0,147.4846,147.6423,147.4475,147.6052,67195.0
2021-12-01 15:15:00,159.12,159.12,158.72,158.75,65791.0,147.6052,147.6052,147.2341,147.262,65791.0
2021-12-01 15:20:00,158.74,158.77,158.32,158.32,88271.0,147.2527,147.2805,146.8631,146.8631,88271.0
2021-12-01 15:25:00,158.31,158.57,158.19,158.36,109905.0,146.8538,147.095,146.7425,146.9002,109905.0
2021-12-01 15:30:00,158.31,158.4,158.04,158.32,73729.0,146.8538,146.9373,146.6033,146.8631,73729.0
2021-12-01 15:35:00,158.28,158.58,158.18,158.51,55785.0,146.826,147.1043,146.7332,147.0393,55785.0
2021-12-01 15:40:00,158.48,158.73,158.43,158.7,121823.0,147.0115,147.2434,146.9651,147.2156,121823.0
2021-12-01 15:45:00,158.69,158.74,158.07,158.11,97551.0,147.2063,147.2527,146.6312,146.6683,97551.0
2021-12-01 15:50:00,158.09,158.11,157.78,157.79,94700.0,146.6497,146.6683,146.3621,146.3714,94700.0
2021-12-01 15:55:00,157.79,157.79,157.13,157.16,131584.0,146.3714,146.3714,145.7592,145.787,131584.0
2021-12-02 09:30:00,157.78,158.24,157.53,157.53,69272.0,146.3621,146.7889,146.1302,146.1302,69272.0
2021-12-02 09:35:00,157.57,158.48,157.52,158.38,61195.0,146.1673,147.0115,146.121,146.9187,61195.0
2021-12-02 09:40:00,158.54,158.86,158.34,158.85,34973.0,147.0672,147.364,146.8816,147.3547,34973.0
2021-12-02 09:45:00,158.92,159.19,158.74,159.06,39974.0,147.4197,147.6701,147.2527,147.5495,39974.0
2021-12-02 09:50:00,159.13,159.57,159.07,159.51,33367.0,147.6145,148.0226,147.5588,147.967,33367.0
2021-12-02 09:55:00,159.53,159.67,159.39,159.67,16802.0,147.9855,148.1154,147.8556,148.1154,16802.0
2021-12-02 10:00:00,159.7,159.79,159.36,159.76,24238.0,148.1432,148.2267,147.8278,148.1989,24238.0
2021-12-02 10:05:00,159.67,159.73,159.5,159.54,31876.0,148.1154,148.171,147.9577,147.9948,31876.0
2021-12-02 10:10:00,159.57,159.66,159.42,159.63,43356.0,148.0226,148.1061,147.8835,148.0783,43356.0
2021-12-02 10:15:00,159.65,159.66,159.42,159.49,26276.0,148.0968,148.1061,147.8835,147.9484,26276.0
2021-12-02 10:20:00,159.48,159.7,159.4,159.65,34036.0,147.9391,148.1432,147.8649,148.0968,34036.0
2021-12-02 10:25:00,159.64,159.79,159.38,159.72,22852.0,148.0875,148.2267,147.8464,148.1618,22852.0
2021-12-02 10:30:00,159.67,159.92,159.42,159.44,68735.0,148.1154,148.3473,147.8835,147.902,68735.0
2021-12-02 10:35:00,159.41,159.47,158.98,159.04,94054.0,147.8742,147.9299,147.4753,147.531,94054.0
2021-12-02 10:40:00,159.07,159.23,158.95,158.95,30664.0,147.5588,147.7072,147.4475,147.4475,30664.0
2021-12-02 10:45:00,158.95,159.32,158.85,159.32,34618.0,147.4475,147.7907,147.3547,147.7907,34618.0
2021-12-02 10:50:00,159.36,159.47,159.15,159.24,29992.0,147.8278,147.9299,147.633,147.7165,29992.0
2021-12-02 10:55:00,159.22,159.73,159.12,159.73,41360.0,147.6979,148.171,147.6052,148.171,41360.0
2021-12-02 11:00:00,159.77,159.91,159.57,159.61,21356.0,148.2081,148.338,148.0226,148.0597,21356.0
2021-12-02 11:05:00,159.57,159.98,159.53,159.98,90054.0,148.0226,148.4029,147.9855,148.4029,90054.0
2021-12-02 11:10:00,159.94,160.03,159.76,159.91,15777.0,148.3658,148.4493,148.1989,148.338,15777.0
2021-12-02 11:15:00,159.92,160.02,159.87,159.99,16880.0,148.3473,148.44,148.3009,148.4122,16880.0
2021-12-02 11:20:00,159.99,160.24,159.98,160.09,42432.0,148.4122,148.6441,148.4029,148.505,42432.0
2021-12-02 11:25:00,160.09,160.24,160.05,160.16,80759.0,148.505,148.6441,148.4679,148.5699,80759.0
2021-12-02 11:30:00,160.17,160.27,159.52,159.73,85510.0,148.5792,148.672,147.9762,148.171,85510.0
2021-12-02 11:35:00,159.72,159.97,159.67,159.85,19930.0,148.1618,148.3937,148.1154,148.2824,19930.0
2021-12-02 11:40:00,159.83,160.18,159.83,159.97,26064.0,148.2638,148.5885,148.2638,148.3937,26064.0
2021-12-02 11:45:00,159.88,160.21,159.78,160.2,12744.0,148.3102,148.6163,148.2174,148.607,12744.0
2021-12-02 11:50:00,160.2,160.35,160.15,160.33,15193.0,148.607,148.7462,148.5606,148.7276,15193.0
2021-12-02 11:55:00,160.32,160.51,160.1,160.43,19752.0,148.7183,148.8946,148.5143,148.8204,19752.0
2021-12-02 12:00:00,160.44,160.54,160.28,160.5,21467.0,148.8297,148.9224,148.6812,148.8853,21467.0
2021-12-02 12:05:00,160.46,160.55,160.4,160.52,14841.0,148.8482,148.9317,148.7926,148.9039,14841.0
2021-12-02 12:10:00,160.51,160.72,160.51,160.72,26413.0,148.8946,149.0894,148.8946,149.0894,26413.0
2021-12-02 12:15:00,160.71,160.71,160.53,160.68,26949.0,149.0801,149.0801,148.9131,149.0523,26949.0
2021-12-02 12:20:00,160.66,160.7,160.6,160.64,21201.0,149.0337,149.0708,148.9781,149.0152,21201.0
2021-12-02 12:25:00,160.63,160.66,160.55,160.64,10432.0,149.0059,149.0337,148.9317,149.0152,10432.0
2021-12-02 12:30:00,160.66,160.71,160.58,160.59,27729.0,149.0337,149.0801,148.9595,148.9688,27729.0
2021-12-02 12:35:00,160.56,160.7,160.39,160.57,132835.0,148.941,149.0708,148.7833,148.9502,132835.0
2021-12-02 12:40:00,160.55,160.68,160.49,160.5,34108.0,148.9317,149.0523,148.876,148.8853,34108.0
2021-12-02 12:45:00,160.51,160.79,160.51,160.79,61612.0,148.8946,149.1543,148.8946,149.1543,61612.0
2021-12-02 12:50:00,160.79,160.79,160.6,160.63,71259.0,149.1543,149.1543,148.9781,149.0059,71259.0
2021-12-02 12:55:00,160.64,160.73,160.55,160.65,54679.0,149.0152,149.0987,148.9317,149.0245,54679.0
2021-12-02 13:00:00,160.67,160.69,160.31,160.65,103837.0,149.043,149.0616,148.7091,149.0245,103837.0
2021-12-02 13:05:00,160.65,160.75,160.45,160.56,36567.0,149.0245,149.1172,148.8389,148.941,36567.0
2021-12-02 13:10:00,160.56,160.71,160.45,160.71,60501.0,148.941,149.0801,148.8389,149.0801,60501.0
2021-12-02 13:15:00,160.73,160.77,160.61,160.67,37433.0,149.0987,149.1358,148.9874,149.043,37433.0
2021-12-02 13:20:00,160.67,160.72,160.32,160.43,82429.0,149.043,149.0894,148.7183,148.8204,82429.0
2021-12-02 13:25:00,160.42,160.52,160.32,160.36,32045.0,148.8111,148.9039,148.7183,148.7554,32045.0
2021-12-02 13:30:00,160.4,160.62,160.23,160.62,27577.0,148.7926,148.9966,148.6349,148.9966,27577.0
2021-12-02 13:35:00,160.61,160.74,160.55,160.74,19026.0,148.9874,149.1079,148.9317,149.1079,19026.0
2021-12-02 13:40:00,160.74,160.78,160.62,160.73,15238.0,149.1079,149.1451,148.9966,149.0987,15238.0
2021-12-02 13:45:00,160.67,160.67,160.4,160.58,58082.0,149.043,149.043,148.7926,148.9595,58082.0
2021-12-02 13:50:00,160.56,160.88,160.42,160.84,41829.0,148.941,149.2378,148.8111,149.2007,41829.0
2021-12-02 13:55:00,160.83,161.04,160.83,161.01,29595.0,149.1914,149.3862,149.1914,149.3584,29595.0
2021-12-02 14:00:00,160.99,161.08,160.85,160.97,36972.0,149.3399,149.4233,149.21,149.3213,36972.0
2021-12-02 14:05:00,160.98,161.09,160.88,160.99,31563.0,149.3306,149.4326,149.2378,149.3399,31563.0
2021-12-02 14:10:00,161.01,161.05,160.83,160.9,44979.0,149.3584,149.3955,149.1914,149.2564,44979.0
2021-12-02 14:15:00,160.92,161.07,160.85,161.03,78026.0,149.2749,149.4141,149.21,149.377,78026.0
2021-12-02 14:20:00,161.03,161.08,160.92,160.97,27445.0,149.377,149.4233,149.2749,149.3213,27445.0
2021-12-02 14:25:00,161.0,161.21,160.93,161.19,20381.0,149.3491,149.5439,149.2842,149.5254,20381.0
2021-12-02 14:30:00,161.16,161.18,161.08,161.14,111030.0,149.4976,149.5161,149.4233,149.479,111030.0
2021-12-02 14:35:00,161.13,161.15,160.93,161.07,27169.0,149.4697,149.4883,149.2842,149.4141,27169.0
2021-12-02 14:40:00,161.08,161.11,160.98,161.08,90018.0,149.4233,149.4512,149.3306,149.4233,90018.0
2021-12-02 14:45:00,161.09,161.13,160.84,160.85,32877.0,149.4326,149.4697,149.2007,149.21,32877.0
2021-12-02 14:50:00,160.87,160.97,160.74,160.87,64158.0,149.2285,149.3213,149.1079,149.2285,64158.0
2021-12-02 14:55:00,160.86,161.03,160.82,160.85,66902.0,149.2193,149.377,149.1822,149.21,66902.0
2021-12-02 15:00:00,160.86,161.02,160.83,160.92,27275.0,149.2193,149.3677,149.1914,149.2749,27275.0
2021-12-02 15:05:00,160.93,161.06,160.85,160.95,37376.0,149.2842,149.4048,149.21,149.3027,37376.0
2021-12-02 15:10:00,160.94,160.94,160.6,160.83,27073.0,149.2935,149.2935,148.9781,149.1914,27073.0
2021-12-02 15:15:00,160.86,160.9,160.65,160.72,28314.0,149.2193,149.2564,149.0245,149.0894,28314.0
2021-12-02 15:20:00,160.71,160.73,160.58,160.7,34905.0,149.0801,149.0987,148.9595,149.0708,34905.0
2021-12-02 15:25:00,160.71,160.9,160.69,160.78,25473.0,149.0801,149.2564,149.0616,149.1451,25473.0
2021-12-02 15:30:00,160.8,161.04,160.78,160.91,24253.0,149.1636,149.3862,149.1451,149.2656,24253.0
2021-12-02 15:35:00,160.89,160.97,160.79,160.87,52105.0,149.2471,149.3213,149.1543,149.2285,52105.0
2021-12-02 15:40:00,160.85,161.1,160.84,160.96,43648.0,149.21,149.4419,149.2007,149.312,43648.0
2021-12-02 15:45:00,160.97,161.03,160.71,160.96,160191.0,149.3213,149.377,149.0801,149.312,160191.0
2021-12-02 15:50:00,160.94,160.97,160.43,160.44,204125.0,149.2935,149.3213,148.8204,148.8297,204125.0
2021-12-02 15:55:00,160.45,160.62,160.24,160.61,230754.0,148.8389,148.9966,148.6441,148.9874,230754.0
2021-12-03 09:30:00,161.3,161.59,161.15,161.56,79073.0,149.6274,149.8964,149.4883,149.8686,79073.0
2021-12-03 09:35:00,161.54,161.55,161.03,161.04,55113.0,149.8501,149.8593,149.377,149.3862,55113.0
2021-12-03 09:40:00,161.08,161.22,160.86,160.92,70362.0,149.4233,149.5532,149.2193,149.2749,70362.0
2021-12-03 09:45:00,160.93,161.14,160.7,160.7,47803.0,149.2842,149.479,149.0708,149.0708,47803.0
2021-12-03 09:50:00,160.7,160.8,160.15,160.17,81271.0,149.0708,149.1636,148.5606,148.5792,81271.0
2021-12-03 09:55:00,160.19,160.6,160.19,160.32,22862.0,148.5977,148.9781,148.5977,148.7183,22862.0
2021-12-03 10:00:00,160.29,160.58,160.08,160.32,54154.0,148.6905,148.9595,148.4957,148.7183,54154.0
2021-12-03 10:05:00,160.33,160.58,160.09,160.09,139483.0,148.7276,148.9595,148.505,148.505,139483.0
2021-12-03 10:10:00,160.04,160.29,159.93,159.98,58548.0,148.4586,148.6905,148.3566,148.4029,58548.0
2021-12-03 10:15:00,159.98,160.51,159.97,160.4,59155.0,148.4029,148.8946,148.3937,148.7926,59155.0
2021-12-03 10:20:00,160.4,160.66,160.23,160.63,30174.0,148.7926,149.0337,148.6349,149.0059,30174.0
2021-12-03 10:25:00,160.62,160.84,160.37,160.75,64186.0,148.9966,149.2007,148.7647,149.1172,64186.0
2021-12-03 10:30:00,160.71,160.73,160.16,160.18,80583.0,149.0801,149.0987,148.5699,148.5885,80583.0
2021-12-03 10:35:00,160.18,160.4,160.02,160.29,60264.0,148.5885,148.7926,148.44,148.6905,60264.0
2021-12-03 10:40:00,160.29,160.3,159.68,159.68,53761.0,148.6905,148.6998,148.1247,148.1247,53761.0
2021-12-03 10:45:00,159.69,159.75,159.51,159.67,46421.0,148.1339,148.1896,147.967,148.1154,46421.0
2021-12-03 10:50:00,159.68,159.8,159.46,159.74,74303.0,148.1247,148.236,147.9206,148.1803,74303.0
2021-12-03 10:55:00,159.7,159.9,159.63,159.63,26020.0,148.1432,148.3287,148.0783,148.0783,26020.0
2021-12-03 11:00:00,159.56,159.88,159.51,159.88,22947.0,148.0133,148.3102,147.967,148.3102,22947.0
2021-12-03 11:05:00,159.85,159.85,159.45,159.64,47044.0,148.2824,148.2824,147.9113,148.0875,47044.0
2021-12-03 11:10:00,159.61,159.97,159.53,159.89,53614.0,148.0597,148.3937,147.9855,148.3195,53614.0
2021-12-03 11:15:00,159.88,159.95,159.57,159.58,45947.0,148.3102,148.3751,148.0226,148.0319,45947.0
2021-12-03 11:20:00,159.58,160.14,159.52,159.97,32528.0,148.0319,148.5514,147.9762,148.3937,32528.0
2021-12-03 11:25:00,160.0,160.19,159.95,160.06,55956.0,148.4215,148.5977,148.3751,148.4772,55956.0
2021-12-03 11:30:00,160.06,160.32,159.96,160.27,36288.0,148.4772,148.7183,148.3844,148.672,36288.0
2021-12-03 11:35:00,160.28,160.34,160.1,160.28,31477.0,148.6812,148.7369,148.5143,148.6812,31477.0
2021-12-03 11:40:00,160.29,160.35,159.8,159.82,39338.0,148.6905,148.7462,148.236,148.2545,39338.0
2021-12-03 11:45:00,159.85,160.14,159.74,160.01,40567.0,148.2824,148.5514,148.1803,148.4308,40567.0
2021-12-03 11:50:00,159.97,159.97,159.62,159.72,41198.0,148.3937,148.3937,148.069,148.1618,41198.0
2021-12-03 11:55:00,159.68,159.7,159.37,159.4,37536.0,148.1247,148.1432,147.8371,147.8649,37536.0
2021-12-03 12:00:00,159.39,159.52,159.31,159.42,19611.0,147.8556,147.9762,147.7814,147.8835,19611.0
2021-12-03 12:05:00,159.4,159.63,159.38,159.6,24738.0,147.8649,148.0783,147.8464,148.0504,24738.0
2021-12-03 12:10:00,159.61,159.76,159.59,159.63,23356.0,148.0597,148.1989,148.0412,148.0783,23356.0
2021-12-03 12:15:00,159.63,160.01,159.62,159.95,33557.0,148.0783,148.4308,148.069,148.3751,33557.0
2021-12-03 12:20:00,159.96,160.2,159.87,160.14,29020.0,148.3844,148.607,148.3009,148.5514,29020.0
2021-12-03 12:25:00,160.09,160.14,160.03,160.05,25769.0,148.505,148.5514,148.4493,148.4679,25769.0
2021-12-03 12:30:00,160.06,160.06,159.64,159.72,27700.0,148.4772,148.4772,148.0875,148.1618,27700.0
2021-12-03 12:35:00,159.78,160.23,159.74,160.22,57598.0,148.2174,148.6349,148.1803,148.6256,57598.0
2021-12-03 12:40:00,160.22,160.36,160.1,160.12,56193.0,148.6256,148.7554,148.5143,148.5328,56193.0
2021-12-03 12:45:00,160.12,160.17,159.87,160.0,35877.0,148.5328,148.5792,148.3009,148.4215,35877.0
2021-12-03 12:50:00,159.99,160.12,159.86,159.88,32211.0,148.4122,148.5328,148.2916,148.3102,32211.0
2021-12-03 12:55:00,159.89,159.89,159.72,159.84,27671.0,148.3195,148.3195,148.1618,148.2731,27671.0
2021-12-03 13:00:00,159.77,159.77,159.59,159.75,19015.0,148.2081,148.2081,148.0412,148.1896,19015.0
2021-12-03 13:05:00,159.74,160.0,159.74,159.99,56889.0,148.1803,148.4215,148.1803,148.4122,56889.0
2021-12-03 13:10:00,159.99,160.08,159.82,159.92,14495.0,148.4122,148.4957,148.2545,148.3473,14495.0
2021-12-03 13:15:00,159.91,160.2,159.87,160.17,39166.0,148.338,148.607,148.3009,148.5792,39166.0
2021-12-03 13:20:00,160.16,160.26,160.12,160.25,21120.0,148.5699,148.6627,148.5328,148.6534,21120.0
2021-12-03 13:25:00,160.22,160.28,159.96,159.96,45117.0,148.6256,148.6812,148.3844,148.3844,45117.0
2021-12-03 13:30:00,159.95,159.98,159.75,159.8,34089.0,148.3751,148.4029,148.1896,148.236,34089.0
2021-12-03 13:35:00,159.83,159.83,159.62,159.63,25625.0,148.2638,148.2638,148.069,148.0783,25625.0
2021-12-03 13:40:00,159.69,159.77,159.55,159.74,39182.0,148.1339,148.2081,148.0041,148.1803,39182.0
2021-12-03 13:45:00,159.71,159.82,159.46,159.57,24375.0,148.1525,148.2545,147.9206,148.0226,24375.0
2021-12-03 13:50:00,159.6,159.8,159.57,159.67,21822.0,148.0504,148.236,148.0226,148.1154,21822.0
2021-12-03 13:55:00,159.64,159.73,159.49,159.51,26122.0,148.0875,148.171,147.9484,147.967,26122.0
2021-12-03 14:00:00,159.5,159.64,159.36,159.6,41230.0,147.9577,148.0875,147.8278,148.0504,41230.0
2021-12-03 14:05:00,159.59,159.61,159.35,159.39,20422.0,148.0412,148.0597,147.8185,147.8556,20422.0
2021-12-03 14:10:00,159.38,159.62,159.34,159.51,36383.0,147.8464,148.069,147.8093,147.967,36383.0
2021-12-03 14:15:00,159.48,159.51,159.24,159.25,33402.0,147.9391,147.967,147.7165,147.7258,33402.0
2021-12-03 14:20:00,159.28,159.57,159.05,159.56,116853.0,147.7536,148.0226,147.5402,148.0133,116853.0
2021-12-03 14:25:00,159.55,159.61,159.34,159.4,44535.0,148.0041,148.0597,147.8093,147.8649,44535.0
2021-12-03 14:30:00,159.4,159.51,159.17,159.26,50364.0,147.8649,147.967,147.6516,147.735,50364.0
2021-12-03 14:35:00,159.29,159.39,159.03,159.11,40709.0,147.7629,147.8556,147.5217,147.5959,40709.0
2021-12-03 14:40:00,159.1,159.46,159.1,159.36,56970.0,147.5866,147.9206,147.5866,147.8278,56970.0
2021-12-03 14:45:00,159.39,159.43,159.13,159.14,27585.0,147.8556,147.8927,147.6145,147.6237,27585.0
2021-12-03 14:50:00,159.16,159.25,158.99,158.99,45478.0,147.6423,147.7258,147.4846,147.4846,45478.0
2021-12-03 14:55:00,159.02,159.24,158.95,159.06,68559.0,147.5124,147.7165,147.4475,147.5495,68559.0
2021-12-03 15:00:00,159.06,159.18,158.83,159.15,99270.0,147.5495,147.6608,147.3362,147.633,99270.0
2021-12-03 15:05:00,159.13,159.36,158.88,158.91,88742.0,147.6145,147.8278,147.3825,147.4104,88742.0
2021-12-03 15:10:00,158.93,159.29,158.93,159.28,80372.0,147.4289,147.7629,147.4289,147.7536,80372.0
2021-12-03 15:15:00,159.25,159.35,159.06,159.14,52160.0,147.7258,147.8185,147.5495,147.6237,52160.0
2021-12-03 15:20:00,159.18,159.64,159.17,159.59,131427.0,147.6608,148.0875,147.6516,148.0412,131427.0
2021-12-03 15:25:00,159.6,159.87,159.56,159.65,39667.0,148.0504,148.3009,148.0133,148.0968,39667.0
2021-12-03 15:30:00,159.66,160.09,159.65,160.06,52684.0,148.1061,148.505,148.0968,148.4772,52684.0
2021-12-03 15:35:00,160.03,160.09,159.53,159.61,89499.0,148.4493,148.505,147.9855,148.0597,89499.0
2021-12-03 15:40:00,159.62,159.73,159.42,159.43,78621.0,148.069,148.171,147.8835,147.8927,78621.0
2021-12-03 15:45:00,159.43,159.44,159.14,159.38,113656.0,147.8927,147.902,147.6237,147.8464,113656.0
2021-12-03 15:50:00,159.39,160.0,159.3,159.87,130865.0,147.8556,148.4215,147.7722,148.3009,130865.0
2021-12-03 15:55:00,159.89,160.25,159.88,160.08,274166.0,148.3195,148.6534,148.3102,148.4957,274166.0
2021-12-06 09:30:00,161.45,161.69,161.4,161.47,44693.0,149.7666,149.9892,149.7202,149.7851,44693.0
2021-12-06 09:35:00,161.45,161.48,161.14,161.35,66069.0,149.7666,149.7944,149.479,149.6738,66069.0
2021-12-06 09:40:00,161.29,161.88,161.18,161.82,110732.0,149.6181,150.1654,149.5161,150.1098,110732.0
2021-12-06 09:45:00,161.81,162.01,161.67,161.74,141340.0,150.1005,150.286,149.9706,150.0356,141340.0
2021-12-06 09:50:00,161.74,161.97,161.68,161.69,94765.0,150.0356,150.2489,149.9799,149.9892,94765.0
2021-12-06 09:55:00,161.72,162.07,161.52,162.07,58005.0,150.017,150.3417,149.8315,150.3417,58005.0
2021-12-06 10:00:00,162.1,162.1,161.76,161.98,123324.0,150.3695,150.3695,150.0541,150.2582,123324.0
2021-12-06 10:05:00,161.97,162.13,161.72,162.07,89026.0,150.2489,150.3974,150.017,150.3417,89026.0
2021-12-06 10:10:00,162.08,162.44,162.02,162.4,43489.0,150.351,150.6849,150.2953,150.6478,43489.0
2021-12-06 10:15:00,162.41,162.48,162.27,162.33,50695.0,150.6571,150.722,150.5272,150.5829,50695.0
2021-12-06 10:20:00,162.33,162.5,162.29,162.42,34666.0,150.5829,150.7406,150.5458,150.6664,34666.0
2021-12-06 10:25:00,162.42,162.62,162.37,162.58,42919.0,150.6664,150.8519,150.62,150.8148,42919.0
2021-12-06 10:30:00,162.59,162.69,162.45,162.69,27456.0,150.8241,150.9168,150.6942,150.9168,27456.0
2021-12-06 10:35:00,162.64,162.71,162.46,162.69,27079.0,150.8705,150.9354,150.7035,150.9168,27079.0
2021-12-06 10:40:00,162.71,162.75,162.48,162.55,29759.0,150.9354,150.9725,150.722,150.787,29759.0
2021-12-06 10:45:00,162.57,162.83,162.5,162.83,33620.0,150.8055,151.0467,150.7406,151.0467,33620.0
2021-12-06 10:50:00,162.83,162.84,162.61,162.78,42245.0,151.0467,151.056,150.8426,151.0003,42245.0
2021-12-06 10:55:00,162.85,163.0,162.8,163.0,23785.0,151.0653,151.2044,151.0189,151.2044,23785.0
2021-12-06 11:00:00,162.99,163.01,162.65,162.68,77302.0,151.1951,151.2137,150.8797,150.9076,77302.0
2021-12-06 11:05:00,162.69,162.79,162.57,162.67,35018.0,150.9168,151.0096,150.8055,150.8983,35018.0
2021-12-06 11:10:00,162.63,162.75,162.39,162.47,40057.0,150.8612,150.9725,150.6385,150.7128,40057.0
2021-12-06 11:15:00,162.45,162.77,162.38,162.74,26942.0,150.6942,150.991,150.6293,150.9632,26942.0
2021-12-06 11:20:00,162.75,162.76,162.62,162.72,23647.0,150.9725,150.9818,150.8519,150.9447,23647.0
2021-12-06 11:25:00,162.72,162.76,162.67,162.69,37021.0,150.9447,150.9818,150.8983,150.9168,37021.0
2021-12-06 11:30:00,162.7,162.8,162.48,162.66,36054.0,150.9261,151.0189,150.722,150.889,36054.0
2021-12-06 11:35:00,162.67,162.73,162.62,162.65,12580.0,150.8983,150.9539,150.8519,150.8797,12580.0
2021-12-06 11:40:00,162.63,162.73,162.59,162.71,52863.0,150.8612,150.9539,150.8241,150.9354,52863.0
2021-12-06 11:45:00,162.68,162.68,162.3,162.32,49398.0,150.9076,150.9076,150.5551,150.5736,49398.0
2021-12-06 11:50:00,162.33,162.53,162.33,162.5,10563.0,150.5829,150.7684,150.5829,150.7406,10563.0
2021-12-06 11:55:00,162.52,162.57,162.4,162.5,18510.0,150.7591,150.8055,150.6478,150.7406,18510.0
2021-12-06 12:00:00,162.53,162.65,162.45,162.62,19452.0,150.7684,150.8797,150.6942,150.8519,19452.0
2021-12-06 12:05:00,162.61,162.63,162.49,162.61,18850.0,150.8426,150.8612,150.7313,150.8426,18850.0
2021-12-06 12:10:00,162.6,162.8,162.59,162.65,91147.0,150.8333,151.0189,150.8241,150.8797,91147.0
2021-12-06 12:15:00,162.6,162.75,162.5,162.73,18173.0,150.8333,150.9725,150.7406,150.9539,18173.0
2021-12-06 12:20:00,162.72,162.82,162.66,162.78,300924.0,150.9447,151.0374,150.889,151.0003,300924.0
2021-12-06 12:25:00,162.81,162.89,162.8,162.81,11699.0,151.0281,151.1024,151.0189,151.0281,11699.0
2021-12-06 12:30:00,162.82,162.91,162.74,162.89,209887.0,151.0374,151.1209,150.9632,151.1024,209887.0
2021-12-06 12:35:00,162.89,162.92,162.74,162.77,32877.0,151.1024,151.1302,150.9632,150.991,32877.0
2021-12-06 12:40:00,162.77,162.89,162.74,162.8,22132.0,150.991,151.1024,150.9632,151.0189,22132.0
2021-12-06 12:45:00,162.83,162.97,162.8,162.97,11321.0,151.0467,151.1766,151.0189,151.1766,11321.0
2021-12-06 12:50:00,162.95,162.97,162.87,162.9,11910.0,151.158,151.1766,151.0838,151.1116,11910.0
2021-12-06 12:55:00,162.92,163.05,162.9,163.03,13039.0,151.1302,151.2508,151.1116,151.2322,13039.0
2021-12-06 13:00:00,163.07,163.15,162.97,163.15,15758.0,151.2693,151.3435,151.1766,151.3435,15758.0
2021-12-06 13:05:00,163.12,163.13,163.03,163.08,17329.0,151.3157,151.325,151.2322,151.2786,17329.0
2021-12-06 13:10:00,163.09,163.1,162.97,162.98,57136.0,151.2879,151.2972,151.1766,151.1858,57136.0
2021-12-06 13:15:00,162.98,163.11,162.98,163.1,14170.0,151.1858,151.3064,151.1858,151.2972,14170.0
2021-12-06 13:20:00,163.08,163.09,162.97,163.02,12163.0,151.2786,151.2879,151.1766,151.223,12163.0
2021-12-06 13:25:00,163.03,163.31,163.03,163.15,28810.0,151.2322,151.492,151.2322,151.3435,28810.0
2021-12-06 13:30:00,163.16,163.18,163.08,163.08,17454.0,151.3528,151.3714,151.2786,151.2786,17454.0
2021-12-06 13:35:00,163.09,163.13,163.02,163.08,33757.0,151.2879,151.325,151.223,151.2786,33757.0
2021-12-06 13:40:00,163.08,163.23,163.07,163.22,13760.0,151.2786,151.4178,151.2693,151.4085,13760.0
2021-12-06 13:45:00,163.21,163.26,163.18,163.25,10974.0,151.3992,151.4456,151.3714,151.4363,10974.0
2021-12-06 13:50:00,163.23,163.24,163.14,163.19,27188.0,151.4178,151.427,151.3343,151.3807,27188.0
2021-12-06 13:55:00,163.17,163.26,163.11,163.16,16215.0,151.3621,151.4456,151.3064,151.3528,16215.0
2021-12-06 14:00:00,163.19,163.27,163.19,163.19,18482.0,151.3807,151.4549,151.3807,151.3807,18482.0
2021-12-06 14:05:00,163.15,163.15,162.99,162.99,6817.0,151.3435,151.3435,151.1951,151.1951,6817.0
2021-12-06 14:10:00,163.04,163.14,163.04,163.11,22528.0,151.2415,151.3343,151.2415,151.3064,22528.0
2021-12-06 14:15:00,163.1,163.16,163.0,163.03,22928.0,151.2972,151.3528,151.2044,151.2322,22928.0
2021-12-06 14:20:00,163.02,163.09,162.99,163.06,76406.0,151.223,151.2879,151.1951,151.2601,76406.0
2021-12-06 14:25:00,163.07,163.12,163.01,163.02,43755.0,151.2693,151.3157,151.2137,151.223,43755.0
2021-12-06 14:30:00,163.03,163.12,162.97,163.01,43366.0,151.2322,151.3157,151.1766,151.2137,43366.0
2021-12-06 14:35:00,163.01,163.03,162.96,162.98,51386.0,151.2137,151.2322,151.1673,151.1858,51386.0
2021-12-06 14:40:00,162.98,162.99,162.77,162.79,36657.0,151.1858,151.1951,150.991,151.0096,36657.0
2021-12-06 14:45:00,162.79,162.83,162.61,162.66,18456.0,151.0096,151.0467,150.8426,150.889,18456.0
2021-12-06 14:50:00,162.65,162.65,162.53,162.55,37758.0,150.8797,150.8797,150.7684,150.787,37758.0
2021-12-06 14:55:00,162.54,162.59,162.47,162.53,30305.0,150.7777,150.8241,150.7128,150.7684,30305.0
2021-12-06 15:00:00,162.52,162.64,162.42,162.42,20705.0,150.7591,150.8705,150.6664,150.6664,20705.0
2021-12-06 15:05:00,162.44,162.58,162.43,162.57,119772.0,150.6849,150.8148,150.6756,150.8055,119772.0
2021-12-06 15:10:00,162.55,162.61,162.45,162.57,23078.0,150.787,150.8426,150.6942,150.8055,23078.0
2021-12-06 15:15:00,162.57,162.72,162.57,162.67,25350.0,150.8055,150.9447,150.8055,150.8983,25350.0
2021-12-06 15:20:00,162.63,162.63,162.49,162.5,52745.0,150.8612,150.8612,150.7313,150.7406,52745.0
2021-12-06 15:25:00,162.51,162.52,162.36,162.5,27297.0,150.7499,150.7591,150.6107,150.7406,27297.0
2021-12-06 15:30:00,162.51,162.59,162.31,162.48,55812.0,150.7499,150.8241,150.5643,150.722,55812.0
2021-12-06 15:35:00,162.48,162.48,162.31,162.47,53556.0,150.722,150.722,150.5643,150.7128,53556.0
2021-12-06 15:40:00,162.42,162.57,162.33,162.54,70315.0,150.6664,150.8055,150.5829,150.7777,70315.0
2021-12-06 15:45:00,162.54,162.56,162.26,162.44,110919.0,150.7777,150.7962,150.518,150.6849,110919.0
2021-12-06 15:50:00,162.42,162.62,162.29,162.6,100216.0,150.6664,150.8519,150.5458,150.8333,100216.0
2021-12-06 15:55:00,162.58,162.58,162.28,162.33,94601.0,150.8148,150.8148,150.5365,150.5829,94601.0
2021-12-07 09:30:00,163.9,164.13,163.66,163.86,62785.0,152.0393,152.2526,151.8166,152.0022,62785.0
2021-12-07 09:35:00,163.89,164.21,163.88,164.06,51352.0,152.03,152.3268,152.0207,152.1877,51352.0
2021-12-07 09:40:00,164.07,164.39,164.02,164.38,38894.0,152.197,152.4938,152.1506,152.4845,38894.0
2021-12-07 09:45:00,164.4,164.47,164.29,164.46,53711.0,152.5031,152.568,152.401,152.5587,53711.0
2021-12-07 09:50:00,164.47,164.57,164.36,164.5,25373.0,152.568,152.6608,152.466,152.5959,25373.0
2021-12-07 09:55:00,164.52,164.7,164.49,164.7,120010.0,152.6144,152.7814,152.5866,152.7814,120010.0
2021-12-07 10:00:00,164.72,164.76,164.61,164.68,51016.0,152.7999,152.837,152.6979,152.7628,51016.0
2021-12-07 10:05:00,164.68,164.74,164.59,164.66,47141.0,152.7628,152.8185,152.6793,152.7443,47141.0
2021-12-07 10:10:00,164.67,164.81,164.64,164.81,33767.0,152.7535,152.8834,152.7257,152.8834,33767.0
2021-12-07 10:15:00,164.84,164.88,164.78,164.79,27971.0,152.9112,152.9484,152.8556,152.8649,27971.0
2021-12-07 10:20:00,164.82,164.85,164.72,164.82,36821.0,152.8927,152.9205,152.7999,152.8927,36821.0
2021-12-07 10:25:00,164.83,164.87,164.71,164.71,11736.0,152.902,152.9391,152.7907,152.7907,11736.0
2021-12-07 10:30:00,164.72,164.83,164.7,164.72,12758.0,152.7999,152.902,152.7814,152.7999,12758.0
2021-12-07 10:35:00,164.72,164.74,164.64,164.68,22789.0,152.7999,152.8185,152.7257,152.7628,22789.0
2021-12-07 10:40:00,164.72,164.83,164.67,164.8,24806.0,152.7999,152.902,152.7535,152.8741,24806.0
2021-12-07 10:45:00,164.79,164.86,164.7,164.76,77202.0,152.8649,152.9298,152.7814,152.837,77202.0
2021-12-07 10:50:00,164.81,164.98,164.79,164.89,15730.0,152.8834,153.0411,152.8649,152.9576,15730.0
2021-12-07 10:55:00,164.88,164.96,164.84,164.95,26935.0,152.9484,153.0226,152.9112,153.0133,26935.0
2021-12-07 11:00:00,164.95,165.05,164.95,164.98,32849.0,153.0133,153.1061,153.0133,153.0411,32849.0
2021-12-07 11:05:00,164.95,164.97,164.88,164.97,18312.0,153.0133,153.0318,152.9484,153.0318,18312.0
2021-12-07 11:10:00,164.99,164.99,164.7,164.71,21623.0,153.0504,153.0504,152.7814,152.7907,21623.0
2021-12-07 11:15:00,164.71,164.83,164.69,164.81,14643.0,152.7907,152.902,152.7721,152.8834,14643.0
2021-12-07 11:20:00,164.81,164.81,164.74,164.79,21848.0,152.8834,152.8834,152.8185,152.8649,21848.0
2021-12-07 11:25:00,164.79,164.82,164.74,164.77,21027.0,152.8649,152.8927,152.8185,152.8463,21027.0
2021-12-07 11:30:00,164.79,164.82,164.67,164.79,22270.0,152.8649,152.8927,152.7535,152.8649,22270.0
2021-12-07 11:35:00,164.78,164.81,164.73,164.75,9263.0,152.8556,152.8834,152.8092,152.8278,9263.0
2021-12-07 11:40:00,164.77,164.79,164.62,164.64,22323.0,152.8463,152.8649,152.7072,152.7257,22323.0
2021-12-07 11:45:00,164.66,164.67,164.55,164.56,9123.0,152.7443,152.7535,152.6422,152.6515,9123.0
2021-12-07 11:50:00,164.61,164.71,164.59,164.64,72900.0,152.6979,152.7907,152.6793,152.7257,72900.0
2021-12-07 11:55:00,164.65,164.72,164.59,164.6,13634.0,152.735,152.7999,152.6793,152.6886,13634.0
2021-12-07 12:00:00,164.6,164.66,164.6,164.63,4509.0,152.6886,152.7443,152.6886,152.7164,4509.0
2021-12-07 12:05:00,164.64,164.69,164.6,164.61,24485.0,152.7257,152.7721,152.6886,152.6979,24485.0
2021-12-07 12:10:00,164.63,164.67,164.62,164.63,11043.0,152.7164,152.7535,152.7072,152.7164,11043.0
2021-12-07 12:15:00,164.64,164.64,164.49,164.54,21936.0,152.7257,152.7257,152.5866,152.633,21936.0
2021-12-07 12:20:00,164.52,164.61,164.51,164.6,18608.0,152.6144,152.6979,152.6051,152.6886,18608.0
2021-12-07 12:25:00,164.6,164.63,164.55,164.57,19898.0,152.6886,152.7164,152.6422,152.6608,19898.0
2021-12-07 12:30:00,164.57,164.64,164.57,164.62,3014.0,152.6608,152.7257,152.6608,152.7072,3014.0
2021-12-07 12:35:00,164.63,164.63,164.58,164.59,10634.0,152.7164,152.7164,152.6701,152.6793,10634.0
2021-12-07 12:40:00,164.57,164.58,164.53,164.55,14715.0,152.6608,152.6701,152.6237,152.6422,14715.0
2021-12-07 12:45:00,164.53,164.58,164.53,164.57,5165.0,152.6237,152.6701,152.6237,152.6608,5165.0
2021-12-07 12:50:00,164.56,164.63,164.56,164.59,14954.0,152.6515,152.7164,152.6515,152.6793,14954.0
2021-12-07 12:55:00,164.59,164.66,164.58,164.66,67598.0,152.6793,152.7443,152.6701,152.7443,67598.0
2021-12-07 13:00:00,164.66,164.66,164.56,164.56,29135.0,152.7443,152.7443,152.6515,152.6515,29135.0
2021-12-07 13:05:00,164.57,164.61,164.45,164.48,13838.0,152.6608,152.6979,152.5495,152.5773,13838.0
2021-12-07 13:10:00,164.49,164.5,164.38,164.4,16079.0,152.5866,152.5959,152.4845,152.5031,16079.0
2021-12-07 13:15:00,164.42,164.55,164.41,164.55,17801.0,152.5216,152.6422,152.5124,152.6422,17801.0
2021-12-07 13:20:00,164.54,164.56,164.51,164.51,7080.0,152.633,152.6515,152.6051,152.6051,7080.0
2021-12-07 13:25:00,164.49,164.54,164.48,164.53,13467.0,152.5866,152.633,152.5773,152.6237,13467.0
2021-12-07 13:30:00,164.54,164.58,164.5,164.56,19848.0,152.633,152.6701,152.5959,152.6515,19848.0
2021-12-07 13:35:00,164.58,164.61,164.51,164.6,12650.0,152.6701,152.6979,152.6051,152.6886,12650.0
2021-12-07 13:40:00,164.59,164.64,164.59,164.63,13323.0,152.6793,152.7257,152.6793,152.7164,13323.0
2021-12-07 13:45:00,164.6,164.64,164.57,164.59,15029.0,152.6886,152.7257,152.6608,152.6793,15029.0
2021-12-07 13:50:00,164.6,164.7,164.59,164.6,24432.0,152.6886,152.7814,152.6793,152.6886,24432.0
2021-12-07 13:55:00,164.6,164.6,164.51,164.53,22460.0,152.6886,152.6886,152.6051,152.6237,22460.0
2021-12-07 14:00:00,164.53,164.53,164.46,164.52,64591.0,152.6237,152.6237,152.5587,152.6144,64591.0
2021-12-07 14:05:00,164.5,164.59,164.48,164.59,13414.0,152.5959,152.6793,152.5773,152.6793,13414.0
2021-12-07 14:10:00,164.6,164.65,164.55,164.65,21500.0,152.6886,152.735,152.6422,152.735,21500.0
2021-12-07 14:15:00,164.64,164.64,164.58,164.61,22044.0,152.7257,152.7257,152.6701,152.6979,22044.0
2021-12-07 14:20:00,164.6,164.68,164.58,164.67,19701.0,152.6886,152.7628,152.6701,152.7535,19701.0
2021-12-07 14:25:00,164.67,164.74,164.63,164.63,36836.0,152.7535,152.8185,152.7164,152.7164,36836.0
2021-12-07 14:30:00,164.62,164.67,164.59,164.63,31949.0,152.7072,152.7535,152.6793,152.7164,31949.0
2021-12-07 14:35:00,164.63,164.66,164.58,164.62,21385.0,152.7164,152.7443,152.6701,152.7072,21385.0
2021-12-07 14:40:00,164.62,164.67,164.58,164.66,19670.0,152.7072,152.7535,152.6701,152.7443,19670.0
2021-12-07 14:45:00,164.66,164.68,164.53,164.6,27058.0,152.7443,152.7628,152.6237,152.6886,27058.0
2021-12-07 14:50:00,164.6,164.67,164.56,164.66,96667.0,152.6886,152.7535,152.6515,152.7443,96667.0
2021-12-07 14:55:00,164.66,164.69,164.63,164.66,19729.0,152.7443,152.7721,152.7164,152.7443,19729.0
2021-12-07 15:00:00,164.66,164.72,164.63,164.72,28639.0,152.7443,152.7999,152.7164,152.7999,28639.0
2021-12-07 15:05:00,164.72,164.79,164.7,164.71,25514.0,152.7999,152.8649,152.7814,152.7907,25514.0
2021-12-07 15:10:00,164.7,164.71,164.57,164.63,33673.0,152.7814,152.7907,152.6608,152.7164,33673.0
2021-12-07 15:15:00,164.65,164.69,164.59,164.61,29506.0,152.735,152.7721,152.6793,152.6979,29506.0
2021-12-07 15:20:00,164.6,164.64,164.43,164.43,43293.0,152.6886,152.7257,152.5309,152.5309,43293.0
2021-12-07 15:25:00,164.44,164.51,164.37,164.37,43418.0,152.5402,152.6051,152.4753,152.4753,43418.0
2021-12-07 15:30:00,164.37,164.41,164.23,164.26,56722.0,152.4753,152.5124,152.3454,152.3732,56722.0
2021-12-07 15:35:00,164.28,164.28,164.06,164.09,47791.0,152.3918,152.3918,152.1877,152.2155,47791.0
2021-12-07 15:40:00,164.1,164.24,164.09,164.17,43007.0,152.2248,152.3547,152.2155,152.2897,43007.0
2021-12-07 15:45:00,164.19,164.24,164.04,164.15,76626.0,152.3083,152.3547,152.1691,152.2712,76626.0
2021-12-07 15:50:00,164.14,164.14,163.84,164.12,108797.0,152.2619,152.2619,151.9836,152.2434,108797.0
2021-12-07 15:55:00,164.11,164.45,164.06,164.35,167953.0,152.2341,152.5495,152.1877,152.4567,167953.0
2021-12-08 09:30:00,164.6,164.89,164.5,164.61,69253.0,152.6886,152.9576,152.5959,152.6979,69253.0
2021-12-08 09:35:00,164.62,164.62,164.39,164.45,27088.0,152.7072,152.7072,152.4938,152.5495,27088.0
2021-12-08 09:40:00,164.45,164.69,164.43,164.43,62278.0,152.5495,152.7721,152.5309,152.5309,62278.0
2021-12-08 09:45:00,164.44,164.53,164.34,164.49,92101.0,152.5402,152.6237,152.4474,152.5866,92101.0
2021-12-08 09:50:00,164.48,164.87,164.47,164.83,66959.0,152.5773,152.9391,152.568,152.902,66959.0
2021-12-08 09:55:00,164.84,164.84,164.47,164.53,23139.0,152.9112,152.9112,152.568,152.6237,23139.0
2021-12-08 10:00:00,164.51,164.72,164.5,164.59,24685.0,152.6051,152.7999,152.5959,152.6793,24685.0
2021-12-08 10:05:00,164.56,164.63,164.42,164.5,30586.0,152.6515,152.7164,152.5216,152.5959,30586.0
2021-12-08 10:10:00,164.52,164.57,164.34,164.36,40713.0,152.6144,152.6608,152.4474,152.466,40713.0
2021-12-08 10:15:00,164.35,164.52,164.35,164.45,24612.0,152.4567,152.6144,152.4567,152.5495,24612.0
2021-12-08 10:20:00,164.45,164.57,164.45,164.45,25748.0,152.5495,152.6608,152.5495,152.5495,25748.0
2021-12-08 10:25:00,164.46,164.51,164.06,164.06,27362.0,152.5587,152.6051,152.1877,152.1877,27362.0
2021-12-08 10:30:00,164.07,164.34,164.06,164.18,25694.0,152.197,152.4474,152.1877,152.299,25694.0
2021-12-08 10:35:00,164.17,164.21,164.08,164.13,22892.0,152.2897,152.3268,152.2062,152.2526,22892.0
2021-12-08 10:40:00,164.12,164.18,164.02,164.13,16716.0,152.2434,152.299,152.1506,152.2526,16716.0
2021-12-08 10:45:00,164.13,164.2,164.03,164.18,16365.0,152.2526,152.3176,152.1599,152.299,16365.0
2021-12-08 10:50:00,164.19,164.2,163.95,164.0,11064.0,152.3083,152.3176,152.0857,152.132,11064.0
2021-12-08 10:55:00,164.01,164.03,163.84,163.87,44746.0,152.1413,152.1599,151.9836,152.0114,44746.0
2021-12-08 11:00:00,163.88,163.99,163.88,163.98,11954.0,152.0207,152.1228,152.0207,152.1135,11954.0
2021-12-08 11:05:00,163.99,164.11,163.98,164.1,18769.0,152.1228,152.2341,152.1135,152.2248,18769.0
2021-12-08 11:10:00,164.09,164.19,164.09,164.15,16069.0,152.2155,152.3083,152.2155,152.2712,16069.0
2021-12-08 11:15:00,164.16,164.16,163.96,163.97,9636.0,152.2805,152.2805,152.0949,152.1042,9636.0
2021-12-08 11:20:00,163.97,164.08,163.95,164.06,10079.0,152.1042,152.2062,152.0857,152.1877,10079.0
2021-12-08 11:25:00,164.07,164.16,164.05,164.13,108249.0,152.197,152.2805,152.1784,152.2526,108249.0
2021-12-08 11:30:00,164.14,164.14,163.96,164.01,18527.0,152.2619,152.2619,152.0949,152.1413,18527.0
2021-12-08 11:35:00,164.01,164.1,163.99,164.09,15429.0,152.1413,152.2248,152.1228,152.2155,15429.0
2021-12-08 11:40:00,164.08,164.16,164.06,164.14,21980.0,152.2062,152.2805,152.1877,152.2619,21980.0
2021-12-08 11:45:00,164.19,164.28,164.16,164.26,7618.0,152.3083,152.3918,152.2805,152.3732,7618.0
2021-12-08 11:50:00,164.25,164.32,164.17,164.25,18649.0,152.3639,152.4289,152.2897,152.3639,18649.0
2021-12-08 11:55:00,164.27,164.27,164.2,164.24,20135.0,152.3825,152.3825,152.3176,152.3547,20135.0
2021-12-08 12:00:00,164.2,164.29,164.2,164.27,11847.0,152.3176,152.401,152.3176,152.3825,11847.0
2021-12-08 12:05:00,164.27,164.34,164.2,164.31,10262.0,152.3825,152.4474,152.3176,152.4196,10262.0
2021-12-08 12:10:00,164.31,164.36,164.3,164.31,51214.0,152.4196,152.466,152.4103,152.4196,51214.0
2021-12-08 12:15:00,164.29,164.29,164.18,164.19,4604.0,152.401,152.401,152.299,152.3083,4604.0
2021-12-08 12:20:00,164.19,164.24,164.12,164.23,22448.0,152.3083,152.3547,152.2434,152.3454,22448.0
2021-12-08 12:25:00,164.22,164.22,164.18,164.22,6795.0,152.3361,152.3361,152.299,152.3361,6795.0
2021-12-08 12:30:00,164.22,164.28,164.2,164.26,3876.0,152.3361,152.3918,152.3176,152.3732,3876.0
2021-12-08 12:35:00,164.27,164.29,164.21,164.28,7028.0,152.3825,152.401,152.3268,152.3918,7028.0
2021-12-08 12:40:00,164.29,164.3,164.25,164.27,8112.0,152.401,152.4103,152.3639,152.3825,8112.0
2021-12-08 12:45:00,164.28,164.35,164.27,164.3,5245.0,152.3918,152.4567,152.3825,152.4103,5245.0
2021-12-08 12:50:00,164.3,164.39,164.28,164.38,6280.0,152.4103,152.4938,152.3918,152.4845,6280.0
2021-12-08 12:55:00,164.37,164.4,164.33,164.33,14474.0,152.4753,152.5031,152.4382,152.4382,14474.0
2021-12-08 13:00:00,164.31,164.38,164.31,164.36,14705.0,152.4196,152.4845,152.4196,152.466,14705.0
2021-12-08 13:05:00,164.34,164.4,164.32,164.36,6403.0,152.4474,152.5031,152.4289,152.466,6403.0
2021-12-08 13:10:00,164.38,164.39,164.3,164.36,6073.0,152.4845,152.4938,152.4103,152.466,6073.0
2021-12-08 13:15:00,164.35,164.45,164.34,164.39,62708.0,152.4567,152.5495,152.4474,152.4938,62708.0
2021-12-08 13:20:00,164.38,164.38,164.33,164.38,27867.0,152.4845,152.4845,152.4382,152.4845,27867.0
2021-12-08 13:25:00,164.39,164.43,164.38,164.42,14348.0,152.4938,152.5309,152.4845,152.5216,14348.0
2021-12-08 13:30:00,164.4,164.41,164.32,164.35,9467.0,152.5031,152.5124,152.4289,152.4567,9467.0
2021-12-08 13:35:00,164.36,164.43,164.34,164.39,20853.0,152.466,152.5309,152.4474,152.4938,20853.0
2021-12-08 13:40:00,164.38,164.46,164.38,164.46,10832.0,152.4845,152.5587,152.4845,152.5587,10832.0
2021-12-08 13:45:00,164.47,164.47,164.4,164.4,13911.0,152.568,152.568,152.5031,152.5031,13911.0
2021-12-08 13:50:00,164.39,164.45,164.38,164.44,11818.0,152.4938,152.5495,152.4845,152.5402,11818.0
2021-12-08 13:55:00,164.44,164.46,164.35,164.36,35946.0,152.5402,152.5587,152.4567,152.466,35946.0
2021-12-08 14:00:00,164.37,164.47,164.35,164.46,21099.0,152.4753,152.568,152.4567,152.5587,21099.0
2021-12-08 14:05:00,164.45,164.49,164.39,164.44,18167.0,152.5495,152.5866,152.4938,152.5402,18167.0
2021-12-08 14:10:00,164.43,164.44,164.37,164.39,7064.0,152.5309,152.5402,152.4753,152.4938,7064.0
2021-12-08 14:15:00,164.39,164.45,164.35,164.44,5917.0,152.4938,152.5495,152.4567,152.5402,5917.0
2021-12-08 14:20:00,164.42,164.52,164.41,164.45,75721.0,152.5216,152.6144,152.5124,152.5495,75721.0
2021-12-08 14:25:00,164.46,164.5,164.38,164.43,27815.0,152.5587,152.5959,152.4845,152.5309,27815.0
2021-12-08 14:30:00,164.42,164.46,164.39,164.45,13839.0,152.5216,152.5587,152.4938,152.5495,13839.0
2021-12-08 14:35:00,164.45,164.47,164.42,164.44,19042.0,152.5495,152.568,152.5216,152.5402,19042.0
2021-12-08 14:40:00,164.43,164.46,164.38,164.41,27402.0,152.5309,152.5587,152.4845,152.5124,27402.0
2021-12-08 14:45:00,164.41,164.42,164.37,164.39,15250.0,152.5124,152.5216,152.4753,152.4938,15250.0
2021-12-08 14:50:00,164.39,164.47,164.38,164.46,32384.0,152.4938,152.568,152.4845,152.5587,32384.0
2021-12-08 14:55:00,164.46,164.56,164.46,164.53,96602.0,152.5587,152.6515,152.5587,152.6237,96602.0
2021-12-08 15:00:00,164.52,164.57,164.49,164.56,19335.0,152.6144,152.6608,152.5866,152.6515,19335.0
2021-12-08 15:05:00,164.57,164.62,164.54,164.56,13937.0,152.6608,152.7072,152.633,152.6515,13937.0
2021-12-08 15:10:00,164.56,164.64,164.56,164.57,20188.0,152.6515,152.7257,152.6515,152.6608,20188.0
2021-12-08 15:15:00,164.57,164.61,164.55,164.58,24152.0,152.6608,152.6979,152.6422,152.6701,24152.0
2021-12-08 15:20:00,164.58,164.7,164.56,164.69,27983.0,152.6701,152.7814,152.6515,152.7721,27983.0
2021-12-08 15:25:00,164.69,164.72,164.67,164.71,18437.0,152.7721,152.7999,152.7535,152.7907,18437.0
2021-12-08 15:30:00,164.7,164.74,164.63,164.72,15258.0,152.7814,152.8185,152.7164,152.7999,15258.0
2021-12-08 15:35:00,164.72,164.72,164.57,164.59,21743.0,152.7999,152.7999,152.6608,152.6793,21743.0
2021-12-08 15:40:00,164.59,164.69,164.58,164.63,41976.0,152.6793,152.7721,152.6701,152.7164,41976.0
2021-12-08 15:45:00,164.64,164.73,164.63,164.66,64442.0,152.7257,152.8092,152.7164,152.7443,64442.0
2021-12-08 15:50:00,164.67,164.78,164.66,164.7,76840.0,152.7535,152.8556,152.7443,152.7814,76840.0
2021-12-08 15:55:00,164.7,164.71,164.48,164.5,85136.0,152.7814,152.7907,152.5773,152.5959,85136.0
2021-12-09 09:30:00,163.88,163.88,163.64,163.8,41785.0,152.0207,152.0207,151.7981,151.9465,41785.0
2021-12-09 09:35:00,163.84,163.96,163.77,163.86,44414.0,151.9836,152.0949,151.9187,152.0022,44414.0
2021-12-09 09:40:00,163.86,163.91,163.74,163.75,39452.0,152.0022,152.0485,151.8908,151.9001,39452.0
2021-12-09 09:45:00,163.75,163.88,163.61,163.63,95417.0,151.9001,152.0207,151.7703,151.7888,95417.0
2021-12-09 09:50:00,163.61,163.77,163.6,163.77,21194.0,151.7703,151.9187,151.761,151.9187,21194.0
2021-12-09 09:55:00,163.77,163.95,163.71,163.9,19352.0,151.9187,152.0857,151.863,152.0393,19352.0
2021-12-09 10:00:00,163.88,164.09,163.83,164.09,19451.0,152.0207,152.2155,151.9743,152.2155,19451.0
2021-12-09 10:05:00,164.08,164.18,164.06,164.09,14678.0,152.2062,152.299,152.1877,152.2155,14678.0
2021-12-09 10:10:00,164.11,164.18,164.09,164.14,13870.0,152.2341,152.299,152.2155,152.2619,13870.0
2021-12-09 10:15:00,164.12,164.22,164.07,164.09,10613.0,152.2434,152.3361,152.197,152.2155,10613.0
2021-12-09 10:20:00,164.09,164.15,163.97,163.99,22565.0,152.2155,152.2712,152.1042,152.1228,22565.0
2021-12-09 10:25:00,164.01,164.08,163.95,163.97,23616.0,152.1413,152.2062,152.0857,152.1042,23616.0
2021-12-09 10:30:00,163.99,164.0,163.78,163.9,23122.0,152.1228,152.132,151.928,152.0393,23122.0
2021-12-09 10:35:00,163.89,163.9,163.78,163.84,15723.0,152.03,152.0393,151.928,151.9836,15723.0
2021-12-09 10:40:00,163.82,163.98,163.78,163.9,19308.0,151.9651,152.1135,151.928,152.0393,19308.0
2021-12-09 10:45:00,163.92,164.04,163.91,164.04,16193.0,152.0578,152.1691,152.0485,152.1691,16193.0
2021-12-09 10:50:00,164.03,164.04,163.96,164.0,11465.0,152.1599,152.1691,152.0949,152.132,11465.0
2021-12-09 10:55:00,163.99,164.07,163.97,164.07,14729.0,152.1228,152.197,152.1042,152.197,14729.0
2021-12-09 11:00:00,164.07,164.11,164.02,164.03,21309.0,152.197,152.2341,152.1506,152.1599,21309.0
2021-12-09 11:05:00,164.03,164.11,164.03,164.06,12372.0,152.1599,152.2341,152.1599,152.1877,12372.0
2021-12-09 11:10:00,164.04,164.08,163.89,163.89,19758.0,152.1691,152.2062,152.03,152.03,19758.0
2021-12-09 11:15:00,163.91,163.98,163.85,163.98,24814.0,152.0485,152.1135,151.9929,152.1135,24814.0
2021-12-09 11:20:00,163.96,164.04,163.89,164.03,17836.0,152.0949,152.1691,152.03,152.1599,17836.0
2021-12-09 11:25:00,164.02,164.06,163.98,164.05,10768.0,152.1506,152.1877,152.1135,152.1784,10768.0
2021-12-09 11:30:00,164.05,164.1,164.02,164.05,9205.0,152.1784,152.2248,152.1506,152.1784,9205.0
2021-12-09 11:35:00,164.06,164.07,163.98,164.02,18881.0,152.1877,152.197,152.1135,152.1506,18881.0
2021-12-09 11:40:00,164.02,164.06,164.0,164.03,17849.0,152.1506,152.1877,152.132,152.1599,17849.0
2021-12-09 11:45:00,164.02,164.03,163.93,163.96,22626.0,152.1506,152.1599,152.0671,152.0949,22626.0
2021-12-09 11:50:00,163.98,164.04,163.98,164.02,14306.0,152.1135,152.1691,152.1135,152.1506,14306.0
2021-12-09 11:55:00,164.01,164.02,163.91,163.98,182476.0,152.1413,152.1506,152.0485,152.1135,182476.0
2021-12-09 12:00:00,163.98,164.02,163.94,163.94,15481.0,152.1135,152.1506,152.0764,152.0764,15481.0
2021-12-09 12:05:00,163.94,163.99,163.92,163.99,12948.0,152.0764,152.1228,152.0578,152.1228,12948.0
2021-12-09 12:10:00,163.98,164.08,163.97,164.08,7177.0,152.1135,152.2062,152.1042,152.2062,7177.0
2021-12-09 12:15:00,164.06,164.12,164.03,164.03,16808.0,152.1877,152.2434,152.1599,152.1599,16808.0
2021-12-09 12:20:00,164.06,164.16,164.03,164.16,20497.0,152.1877,152.2805,152.1599,152.2805,20497.0
2021-12-09 12:25:00,164.13,164.17,164.09,164.13,18043.0,152.2526,152.2897,152.2155,152.2526,18043.0
2021-12-09 12:30:00,164.13,164.23,164.12,164.21,11974.0,152.2526,152.3454,152.2434,152.3268,11974.0
2021-12-09 12:35:00,164.22,164.3,164.22,164.29,7372.0,152.3361,152.4103,152.3361,152.401,7372.0
2021-12-09 12:40:00,164.3,164.35,164.27,164.34,57691.0,152.4103,152.4567,152.3825,152.4474,57691.0
2021-12-09 12:45:00,164.34,164.37,164.31,164.34,65877.0,152.4474,152.4753,152.4196,152.4474,65877.0
2021-12-09 12:50:00,164.34,164.42,164.34,164.42,45512.0,152.4474,152.5216,152.4474,152.5216,45512.0
2021-12-09 12:55:00,164.42,164.46,164.39,164.46,50086.0,152.5216,152.5587,152.4938,152.5587,50086.0
2021-12-09 13:00:00,164.45,164.45,164.32,164.4,117911.0,152.5495,152.5495,152.4289,152.5031,117911.0
2021-12-09 13:05:00,164.41,164.49,164.4,164.47,62441.0,152.5124,152.5866,152.5031,152.568,62441.0
2021-12-09 13:10:00,164.47,164.5,164.42,164.43,64451.0,152.568,152.5959,152.5216,152.5309,64451.0
2021-12-09 13:15:00,164.44,164.5,164.43,164.43,71277.0,152.5402,152.5959,152.5309,152.5309,71277.0
2021-12-09 13:20:00,164.42,164.43,164.37,164.41,55192.0,152.5216,152.5309,152.4753,152.5124,55192.0
2021-12-09 13:25:00,164.42,164.42,164.38,164.38,77770.0,152.5216,152.5216,152.4845,152.4845,77770.0
2021-12-09 13:30:00,164.38,164.51,164.38,164.5,53776.0,152.4845,152.6051,152.4845,152.5959,53776.0
2021-12-09 13:35:00,164.5,164.58,164.48,164.54,67352.0,152.5959,152.6701,152.5773,152.633,67352.0
2021-12-09 13:40:00,164.54,164.54,164.44,164.44,84266.0,152.633,152.633,152.5402,152.5402,84266.0
2021-12-09 13:45:00,164.45,164.51,164.41,164.46,61931.0,152.5495,152.6051,152.5124,152.5587,61931.0
2021-12-09 13:50:00,164.46,164.51,164.41,164.43,72554.0,152.5587,152.6051,152.5124,152.5309,72554.0
2021-12-09 13:55:00,164.43,164.52,164.42,164.47,65298.0,152.5309,152.6144,152.5216,152.568,65298.0
2021-12-09 14:00:00,164.47,164.53,164.44,164.46,87263.0,152.568,152.6237,152.5402,152.5587,87263.0
2021-12-09 14:05:00,164.47,164.53,164.41,164.47,74898.0,152.568,152.6237,152.5124,152.568,74898.0
2021-12-09 14:10:00,164.47,164.5,164.42,164.47,63119.0,152.568,152.5959,152.5216,152.568,63119.0
2021-12-09 14:15:00,164.48,164.48,164.42,164.43,83638.0,152.5773,152.5773,152.5216,152.5309,83638.0
2021-12-09 14:20:00,164.44,164.51,164.39,164.49,78386.0,152.5402,152.6051,152.4938,152.5866,78386.0
2021-12-09 14:25:00,164.5,164.5,164.29,164.31,56218.0,152.5959,152.5959,152.401,152.4196,56218.0
2021-12-09 14:30:00,164.3,164.34,164.21,164.27,53283.0,152.4103,152.4474,152.3268,152.3825,53283.0
2021-12-09 14:35:00,164.24,164.28,164.21,164.22,55174.0,152.3547,152.3918,152.3268,152.3361,55174.0
2021-12-09 14:40:00,164.22,164.28,164.17,164.2,32700.0,152.3361,152.3918,152.2897,152.3176,32700.0
2021-12-09 14:45:00,164.2,164.22,164.16,164.21,31832.0,152.3176,152.3361,152.2805,152.3268,31832.0
2021-12-09 14:50:00,164.22,164.23,164.13,164.17,25461.0,152.3361,152.3454,152.2526,152.2897,25461.0
2021-12-09 14:55:00,164.17,164.17,164.06,164.14,20123.0,152.2897,152.2897,152.1877,152.2619,20123.0
2021-12-09 15:00:00,164.13,164.24,164.1,164.16,88257.0,152.2526,152.3547,152.2248,152.2805,88257.0
2021-12-09 15:05:00,164.16,164.21,164.07,164.14,153015.0,152.2805,152.3268,152.197,152.2619,153015.0
2021-12-09 15:10:00,164.15,164.21,164.02,164.11,43920.0,152.2712,152.3268,152.1506,152.2341,43920.0
2021-12-09 15:15:00,164.1,164.12,164.03,164.04,47958.0,152.2248,152.2434,152.1599,152.1691,47958.0
2021-12-09 15:20:00,164.04,164.07,163.95,163.96,32066.0,152.1691,152.197,152.0857,152.0949,32066.0
2021-12-09 15:25:00,163.95,164.11,163.91,164.03,79456.0,152.0857,152.2341,152.0485,152.1599,79456.0
2021-12-09 15:30:00,164.01,164.14,163.97,164.04,28911.0,152.1413,152.2619,152.1042,152.1691,28911.0
2021-12-09 15:35:00,164.05,164.2,164.04,164.14,25698.0,152.1784,152.3176,152.1691,152.2619,25698.0
2021-12-09 15:40:00,164.11,164.23,164.07,164.13,24119.0,152.2341,152.3454,152.197,152.2526,24119.0
2021-12-09 15:45:00,164.14,164.2,164.09,164.16,39826.0,152.2619,152.3176,152.2155,152.2805,39826.0
2021-12-09 15:50:00,164.15,164.21,164.05,164.11,80148.0,152.2712,152.3268,152.1784,152.2341,80148.0
2021-12-09 15:55:00,164.11,164.14,163.87,163.9,143864.0,152.2341,152.2619,152.0114,152.0393,143864.0
2021-12-10 09:30:00,164.71,164.75,164.4,164.54,43171.0,152.7907,152.8278,152.5031,152.633,43171.0
2021-12-10 09:35:00,164.51,164.74,164.48,164.67,52512.0,152.6051,152.8185,152.5773,152.7535,52512.0
2021-12-10 09:40:00,164.69,164.79,164.63,164.74,82761.0,152.7721,152.8649,152.7164,152.8185,82761.0
2021-12-10 09:45:00,164.76,164.77,164.52,164.54,44645.0,152.837,152.8463,152.6144,152.633,44645.0
2021-12-10 09:50:00,164.57,164.69,164.49,164.56,33288.0,152.6608,152.7721,152.5866,152.6515,33288.0
2021-12-10 09:55:00,164.54,164.57,164.34,164.36,39682.0,152.633,152.6608,152.4474,152.466,39682.0
2021-12-10 10:00:00,164.37,164.49,164.19,164.26,27723.0,152.4753,152.5866,152.3083,152.3732,27723.0
2021-12-10 10:05:00,164.26,164.35,164.16,164.24,40861.0,152.3732,152.4567,152.2805,152.3547,40861.0
2021-12-10 10:10:00,164.24,164.26,164.09,164.19,37174.0,152.3547,152.3732,152.2155,152.3083,37174.0
2021-12-10 10:15:00,164.18,164.45,164.16,164.39,23020.0,152.299,152.5495,152.2805,152.4938,23020.0
2021-12-10 10:20:00,164.38,164.41,164.28,164.35,37768.0,152.4845,152.5124,152.3918,152.4567,37768.0
2021-12-10 10:25:00,164.34,164.4,164.25,164.34,13954.0,152.4474,152.5031,152.3639,152.4474,13954.0
2021-12-10 10:30:00,164.37,164.45,164.11,164.15,27560.0,152.4753,152.5495,152.2341,152.2712,27560.0
2021-12-10 10:35:00,164.12,164.14,163.98,164.09,21555.0,152.2434,152.2619,152.1135,152.2155,21555.0
2021-12-10 10:40:00,164.05,164.09,163.97,164.05,13169.0,152.1784,152.2155,152.1042,152.1784,13169.0
2021-12-10 10:45:00,164.03,164.21,164.03,164.13,26791.0,152.1599,152.3268,152.1599,152.2526,26791.0
2021-12-10 10:50:00,164.07,164.15,164.06,164.09,10364.0,152.197,152.2712,152.1877,152.2155,10364.0
2021-12-10 10:55:00,164.08,164.16,164.05,164.1,12037.0,152.2062,152.2805,152.1784,152.2248,12037.0
2021-12-10 11:00:00,164.14,164.18,164.05,164.09,21702.0,152.2619,152.299,152.1784,152.2155,21702.0
2021-12-10 11:05:00,164.09,164.09,163.71,163.76,31753.0,152.2155,152.2155,151.863,151.9094,31753.0
2021-12-10 11:10:00,163.76,163.84,163.66,163.76,67904.0,151.9094,151.9836,151.8166,151.9094,67904.0
2021-12-10 11:15:00,163.73,163.91,163.65,163.83,35798.0,151.8816,152.0485,151.8074,151.9743,35798.0
2021-12-10 11:20:00,163.81,164.04,163.81,163.96,49718.0,151.9558,152.1691,151.9558,152.0949,49718.0
2021-12-10 11:25:00,163.95,164.05,163.91,164.05,25108.0,152.0857,152.1784,152.0485,152.1784,25108.0
2021-12-10 11:30:00,164.03,164.1,163.97,164.04,25110.0,152.1599,152.2248,152.1042,152.1691,25110.0
2021-12-10 11:35:00,164.04,164.13,164.04,164.09,25120.0,152.1691,152.2526,152.1691,152.2155,25120.0
2021-12-10 11:40:00,164.09,164.14,164.04,164.12,12854.0,152.2155,152.2619,152.1691,152.2434,12854.0
2021-12-10 11:45:00,164.12,164.22,164.1,164.19,31030.0,152.2434,152.3361,152.2248,152.3083,31030.0
2021-12-10 11:50:00,164.22,164.23,164.11,164.12,10111.0,152.3361,152.3454,152.2341,152.2434,10111.0
2021-12-10 11:55:00,164.12,164.19,164.08,164.19,17979.0,152.2434,152.3083,152.2062,152.3083,17979.0
2021-12-10 12:00:00,164.18,164.26,164.13,164.24,31935.0,152.299,152.3732,152.2526,152.3547,31935.0
2021-12-10 12:05:00,164.27,164.38,164.24,164.27,78694.0,152.3825,152.4845,152.3547,152.3825,78694.0
2021-12-10 12:10:00,164.26,164.3,164.2,164.21,28660.0,152.3732,152.4103,152.3176,152.3268,28660.0
2021-12-10 12:15:00,164.22,164.25,164.15,164.16,20744.0,152.3361,152.3639,152.2712,152.2805,20744.0
2021-12-10 12:20:00,164.2,164.25,164.17,164.25,17962.0,152.3176,152.3639,152.2897,152.3639,17962.0
2021-12-10 12:25:00,164.25,164.29,164.17,164.19,17817.0,152.3639,152.401,152.2897,152.3083,17817.0
2021-12-10 12:30:00,164.2,164.22,164.11,164.13,16791.0,152.3176,152.3361,152.2341,152.2526,16791.0
2021-12-10 12:35:00,164.14,164.15,164.04,164.08,14988.0,152.2619,152.2712,152.1691,152.2062,14988.0
2021-12-10 12:40:00,164.09,164.09,164.02,164.07,5203.0,152.2155,152.2155,152.1506,152.197,5203.0
2021-12-10 12:45:00,164.05,164.18,164.05,164.18,7848.0,152.1784,152.299,152.1784,152.299,7848.0
2021-12-10 12:50:00,164.16,164.19,164.14,164.19,14157.0,152.2805,152.3083,152.2619,152.3083,14157.0
2021-12-10 12:55:00,164.17,164.2,164.16,164.18,20990.0,152.2897,152.3176,152.2805,152.299,20990.0
2021-12-10 13:00:00,164.18,164.36,164.17,164.35,10092.0,152.299,152.466,152.2897,152.4567,10092.0
2021-12-10 13:05:00,164.34,164.35,164.31,164.32,123581.0,152.4474,152.4567,152.4196,152.4289,123581.0
2021-12-10 13:10:00,164.34,164.37,164.31,164.37,7586.0,152.4474,152.4753,152.4196,152.4753,7586.0
2021-12-10 13:15:00,164.37,164.45,164.33,164.45,122354.0,152.4753,152.5495,152.4382,152.5495,122354.0
2021-12-10 13:20:00,164.42,164.42,164.32,164.37,9046.0,152.5216,152.5216,152.4289,152.4753,9046.0
2021-12-10 13:25:00,164.37,164.39,164.32,164.35,8779.0,152.4753,152.4938,152.4289,152.4567,8779.0
2021-12-10 13:30:00,164.34,164.37,164.28,164.33,16066.0,152.4474,152.4753,152.3918,152.4382,16066.0
2021-12-10 13:35:00,164.33,164.35,164.28,164.34,13928.0,152.4382,152.4567,152.3918,152.4474,13928.0
2021-12-10 13:40:00,164.34,164.34,164.27,164.3,20727.0,152.4474,152.4474,152.3825,152.4103,20727.0
2021-12-10 13:45:00,164.32,164.33,164.25,164.27,18052.0,152.4289,152.4382,152.3639,152.3825,18052.0
2021-12-10 13:50:00,164.27,164.36,164.27,164.32,10848.0,152.3825,152.466,152.3825,152.4289,10848.0
2021-12-10 13:55:00,164.32,164.4,164.31,164.38,29259.0,152.4289,152.5031,152.4196,152.4845,29259.0
2021-12-10 14:00:00,164.39,164.41,164.3,164.34,23118.0,152.4938,152.5124,152.4103,152.4474,23118.0
2021-12-10 14:05:00,164.34,164.36,164.28,164.32,18500.0,152.4474,152.466,152.3918,152.4289,18500.0
2021-12-10 14:10:00,164.31,164.39,164.31,164.36,9620.0,152.4196,152.4938,152.4196,152.466,9620.0
2021-12-10 14:15:00,164.37,164.4,164.34,164.39,18373.0,152.4753,152.5031,152.4474,152.4938,18373.0
2021-12-10 14:20:00,164.4,164.46,164.4,164.46,19798.0,152.5031,152.5587,152.5031,152.5587,19798.0
2021-12-10 14:25:00,164.45,164.49,164.39,164.49,17609.0,152.5495,152.5866,152.4938,152.5866,17609.0
2021-12-10 14:30:00,164.49,164.54,164.33,164.35,42939.0,152.5866,152.633,152.4382,152.4567,42939.0
2021-12-10 14:35:00,164.36,164.43,164.3,164.4,78856.0,152.466,152.5309,152.4103,152.5031,78856.0
2021-12-10 14:40:00,164.42,164.42,164.36,164.39,32882.0,152.5216,152.5216,152.466,152.4938,32882.0
2021-12-10 14:45:00,164.4,164.41,164.36,164.36,4790.0,152.5031,152.5124,152.466,152.466,4790.0
2021-12-10 14:50:00,164.38,164.4,164.25,164.26,56623.0,152.4845,152.5031,152.3639,152.3732,56623.0
2021-12-10 14:55:00,164.24,164.32,164.16,164.19,10516.0,152.3547,152.4289,152.2805,152.3083,10516.0
2021-12-10 15:00:00,164.18,164.25,164.13,164.13,22136.0,152.299,152.3639,152.2526,152.2526,22136.0
2021-12-10 15:05:00,164.12,164.29,164.1,164.28,12201.0,152.2434,152.401,152.2248,152.3918,12201.0
2021-12-10 15:10:00,164.27,164.31,164.25,164.3,88051.0,152.3825,152.4196,152.3639,152.4103,88051.0
2021-12-10 15:15:00,164.28,164.31,164.23,164.31,13007.0,152.3918,152.4196,152.3454,152.4196,13007.0
2021-12-10 15:20:00,164.31,164.4,164.3,164.37,19577.0,152.4196,152.5031,152.4103,152.4753,19577.0
2021-12-10 15:25:00,164.37,164.39,164.31,164.38,20886.0,152.4753,152.4938,152.4196,152.4845,20886.0
2021-12-10 15:30:00,164.38,164.54,164.38,164.54,26673.0,152.4845,152.633,152.4845,152.633,26673.0
2021-12-10 15:35:00,164.53,164.56,164.47,164.52,32478.0,152.6237,152.6515,152.568,152.6144,32478.0
2021-12-10 15:40:00,164.51,164.58,164.51,164.56,23334.0,152.6051,152.6701,152.6051,152.6515,23334.0
2021-12-10 15:45:00,164.58,164.71,164.57,164.7,31365.0,152.6701,152.7907,152.6608,152.7814,31365.0
2021-12-10 15:50:00,164.72,164.8,164.6,164.64,41339.0,152.7999,152.8741,152.6886,152.7257,41339.0
2021-12-10 15:55:00,164.63,164.75,164.57,164.69,90982.0,152.7164,152.8278,152.6608,152.7721,90982.0
2021-12-13 09:30:00,163.54,163.87,163.54,163.62,34492.0,152.3709,152.6784,152.3709,152.4454,34492.0
2021-12-13 09:35:00,163.57,163.68,163.34,163.34,64835.0,152.3989,152.5013,152.1846,152.1846,64835.0
2021-12-13 09:40:00,163.33,163.48,163.29,163.3,46764.0,152.1753,152.315,152.138,152.1473,46764.0
2021-12-13 09:45:00,163.31,163.32,163.01,163.03,54261.0,152.1566,152.1659,151.8771,151.8957,54261.0
2021-12-13 09:50:00,163.02,163.07,162.89,162.96,47030.0,151.8864,151.933,151.7653,151.8305,47030.0
2021-12-13 09:55:00,162.97,163.11,162.93,162.96,42872.0,151.8398,151.9703,151.8026,151.8305,42872.0
2021-12-13 10:00:00,162.94,163.04,162.84,162.91,37134.0,151.8119,151.9051,151.7187,151.7839,37134.0
2021-12-13 10:05:00,162.92,163.03,162.85,162.97,26613.0,151.7933,151.8957,151.728,151.8398,26613.0
2021-12-13 10:10:00,162.97,163.06,162.89,163.03,16941.0,151.8398,151.9237,151.7653,151.8957,16941.0
2021-12-13 10:15:00,163.04,163.15,163.0,163.11,21509.0,151.9051,152.0075,151.8678,151.9703,21509.0
2021-12-13 10:20:00,163.11,163.19,163.0,163.08,26682.0,151.9703,152.0448,151.8678,151.9423,26682.0
2021-12-13 10:25:00,163.08,163.1,162.78,162.93,26326.0,151.9423,151.961,151.6628,151.8026,26326.0
2021-12-13 10:30:00,162.91,162.95,162.78,162.91,25940.0,151.7839,151.8212,151.6628,151.7839,25940.0
2021-12-13 10:35:00,162.93,163.18,162.92,163.07,19416.0,151.8026,152.0355,151.7933,151.933,19416.0
2021-12-13 10:40:00,163.09,163.14,162.93,162.97,24007.0,151.9516,151.9982,151.8026,151.8398,24007.0
2021-12-13 10:45:00,162.98,163.12,162.98,163.01,32411.0,151.8492,151.9796,151.8492,151.8771,32411.0
2021-12-13 10:50:00,163.03,163.13,162.9,162.91,30934.0,151.8957,151.9889,151.7746,151.7839,30934.0
2021-12-13 10:55:00,162.91,162.93,162.77,162.87,23131.0,151.7839,151.8026,151.6535,151.7467,23131.0
2021-12-13 11:00:00,162.85,162.94,162.68,162.74,38996.0,151.728,151.8119,151.5696,151.6255,38996.0
2021-12-13 11:05:00,162.75,162.88,162.72,162.84,24643.0,151.6349,151.756,151.6069,151.7187,24643.0
2021-12-13 11:10:00,162.83,162.87,162.69,162.81,101684.0,151.7094,151.7467,151.579,151.6908,101684.0
2021-12-13 11:15:00,162.8,162.89,162.77,162.81,17395.0,151.6814,151.7653,151.6535,151.6908,17395.0
2021-12-13 11:20:00,162.82,162.88,162.78,162.81,137620.0,151.7001,151.756,151.6628,151.6908,137620.0
2021-12-13 11:25:00,162.81,162.89,162.79,162.8,43605.0,151.6908,151.7653,151.6721,151.6814,43605.0
2021-12-13 11:30:00,162.8,162.95,162.8,162.91,19148.0,151.6814,151.8212,151.6814,151.7839,19148.0
2021-12-13 11:35:00,162.93,163.1,162.93,163.03,23861.0,151.8026,151.961,151.8026,151.8957,23861.0
2021-12-13 11:40:00,163.06,163.14,163.04,163.09,19180.0,151.9237,151.9982,151.9051,151.9516,19180.0
2021-12-13 11:45:00,163.1,163.14,163.05,163.07,13078.0,151.961,151.9982,151.9144,151.933,13078.0
2021-12-13 11:50:00,163.09,163.11,162.98,163.02,29065.0,151.9516,151.9703,151.8492,151.8864,29065.0
2021-12-13 11:55:00,163.04,163.18,162.97,163.18,20233.0,151.9051,152.0355,151.8398,152.0355,20233.0
2021-12-13 12:00:00,163.17,163.17,163.01,163.12,15240.0,152.0262,152.0262,151.8771,151.9796,15240.0
2021-12-13 12:05:00,163.11,163.3,163.1,163.3,13261.0,151.9703,152.1473,151.961,152.1473,13261.0
2021-12-13 12:10:00,163.3,163.36,163.28,163.31,13143.0,152.1473,152.2032,152.1287,152.1566,13143.0
2021-12-13 12:15:00,163.29,163.32,163.27,163.27,11679.0,152.138,152.1659,152.1194,152.1194,11679.0
2021-12-13 12:20:00,163.29,163.31,163.22,163.28,8828.0,152.138,152.1566,152.0728,152.1287,8828.0
2021-12-13 12:25:00,163.28,163.31,163.23,163.24,33029.0,152.1287,152.1566,152.0821,152.0914,33029.0
2021-12-13 12:30:00,163.24,163.25,163.18,163.2,12297.0,152.0914,152.1007,152.0355,152.0541,12297.0
2021-12-13 12:35:00,163.2,163.31,163.19,163.29,4811.0,152.0541,152.1566,152.0448,152.138,4811.0
2021-12-13 12:40:00,163.29,163.29,163.2,163.24,29111.0,152.138,152.138,152.0541,152.0914,29111.0
2021-12-13 12:45:00,163.23,163.25,163.12,163.12,30719.0,152.0821,152.1007,151.9796,151.9796,30719.0
2021-12-13 12:50:00,163.14,163.18,163.07,163.07,32056.0,151.9982,152.0355,151.933,151.933,32056.0
2021-12-13 12:55:00,163.08,163.16,163.05,163.16,17796.0,151.9423,152.0169,151.9144,152.0169,17796.0
2021-12-13 13:00:00,163.14,163.17,163.09,163.11,8530.0,151.9982,152.0262,151.9516,151.9703,8530.0
2021-12-13 13:05:00,163.11,163.17,163.07,163.12,14106.0,151.9703,152.0262,151.933,151.9796,14106.0
2021-12-13 13:10:00,163.14,163.18,163.12,163.18,14954.0,151.9982,152.0355,151.9796,152.0355,14954.0
2021-12-13 13:15:00,163.18,163.22,163.12,163.21,37037.0,152.0355,152.0728,151.9796,152.0634,37037.0
2021-12-13 13:20:00,163.24,163.24,163.18,163.21,14436.0,152.0914,152.0914,152.0355,152.0634,14436.0
2021-12-13 13:25:00,163.2,163.27,163.17,163.26,33701.0,152.0541,152.1194,152.0262,152.11,33701.0
2021-12-13 13:30:00,163.27,163.28,163.16,163.22,84415.0,152.1194,152.1287,152.0169,152.0728,84415.0
2021-12-13 13:35:00,163.22,163.26,163.19,163.2,6762.0,152.0728,152.11,152.0448,152.0541,6762.0
2021-12-13 13:40:00,163.19,163.3,163.18,163.26,10445.0,152.0448,152.1473,152.0355,152.11,10445.0
2021-12-13 13:45:00,163.26,163.27,163.2,163.2,12756.0,152.11,152.1194,152.0541,152.0541,12756.0
2021-12-13 13:50:00,163.21,163.25,163.18,163.25,10330.0,152.0634,152.1007,152.0355,152.1007,10330.0
2021-12-13 13:55:00,163.24,163.35,163.24,163.32,19231.0,152.0914,152.1939,152.0914,152.1659,19231.0
2021-12-13 14:00:00,163.31,163.32,163.22,163.25,10023.0,152.1566,152.1659,152.0728,152.1007,10023.0
2021-12-13 14:05:00,163.24,163.35,163.24,163.35,12456.0,152.0914,152.1939,152.0914,152.1939,12456.0
2021-12-13 14:10:00,163.34,163.41,163.34,163.39,12862.0,152.1846,152.2498,152.1846,152.2312,12862.0
2021-12-13 14:15:00,163.39,163.43,163.36,163.4,10618.0,152.2312,152.2684,152.2032,152.2405,10618.0
2021-12-13 14:20:00,163.42,163.5,163.41,163.49,56617.0,152.2591,152.3336,152.2498,152.3243,56617.0
2021-12-13 14:25:00,163.49,163.52,163.34,163.37,22237.0,152.3243,152.3523,152.1846,152.2125,22237.0
2021-12-13 14:30:00,163.37,163.39,163.32,163.39,16713.0,152.2125,152.2312,152.1659,152.2312,16713.0
2021-12-13 14:35:00,163.39,163.41,163.33,163.38,22230.0,152.2312,152.2498,152.1753,152.2218,22230.0
2021-12-13 14:40:00,163.36,163.4,163.35,163.38,36917.0,152.2032,152.2405,152.1939,152.2218,36917.0
2021-12-13 14:45:00,163.37,163.4,163.36,163.37,19088.0,152.2125,152.2405,152.2032,152.2125,19088.0
2021-12-13 14:50:00,163.36,163.41,163.36,163.4,17872.0,152.2032,152.2498,152.2032,152.2405,17872.0
2021-12-13 14:55:00,163.41,163.44,163.37,163.4,63877.0,152.2498,152.2777,152.2125,152.2405,63877.0
2021-12-13 15:00:00,163.41,163.53,163.41,163.51,88993.0,152.2498,152.3616,152.2498,152.343,88993.0
2021-12-13 15:05:00,163.51,163.55,163.39,163.39,40997.0,152.343,152.3802,152.2312,152.2312,40997.0
2021-12-13 15:10:00,163.4,163.58,163.39,163.56,17486.0,152.2405,152.4082,152.2312,152.3895,17486.0
2021-12-13 15:15:00,163.56,163.62,163.5,163.55,41641.0,152.3895,152.4454,152.3336,152.3802,41641.0
2021-12-13 15:20:00,163.57,163.65,163.48,163.65,29391.0,152.3989,152.4734,152.315,152.4734,29391.0
2021-12-13 15:25:00,163.66,163.69,163.56,163.58,21453.0,152.4827,152.5107,152.3895,152.4082,21453.0
2021-12-13 15:30:00,163.59,163.66,163.57,163.65,52480.0,152.4175,152.4827,152.3989,152.4734,52480.0
2021-12-13 15:35:00,163.65,163.73,163.61,163.67,29413.0,152.4734,152.5479,152.4361,152.492,29413.0
2021-12-13 15:40:00,163.67,163.79,163.64,163.67,30742.0,152.492,152.6038,152.4641,152.492,30742.0
2021-12-13 15:45:00,163.67,163.82,163.61,163.61,46739.0,152.492,152.6318,152.4361,152.4361,46739.0
2021-12-13 15:50:00,163.61,163.62,163.32,163.33,54896.0,152.4361,152.4454,152.1659,152.1753,54896.0
2021-12-13 15:55:00,163.33,163.36,163.18,163.25,123490.0,152.1753,152.2032,152.0355,152.1007,123490.0
2021-12-14 09:30:00,162.56,162.93,162.5,162.93,35272.0,151.4578,151.8026,151.4019,151.8026,35272.0
2021-12-14 09:35:00,163.03,163.14,162.88,163.02,35627.0,151.8957,151.9982,151.756,151.8864,35627.0
2021-12-14 09:40:00,163.06,163.42,163.02,163.42,52497.0,151.9237,152.2591,151.8864,152.2591,52497.0
2021-12-14 09:45:00,163.42,163.61,163.34,163.49,44875.0,152.2591,152.4361,152.1846,152.3243,44875.0
2021-12-14 09:50:00,163.52,163.68,163.48,163.64,34489.0,152.3523,152.5013,152.315,152.4641,34489.0
2021-12-14 09:55:00,163.64,163.89,163.53,163.6,30563.0,152.4641,152.697,152.3616,152.4268,30563.0
2021-12-14 10:00:00,163.58,163.73,163.54,163.6,26215.0,152.4082,152.5479,152.3709,152.4268,26215.0
2021-12-14 10:05:00,163.58,163.72,163.53,163.54,30942.0,152.4082,152.5386,152.3616,152.3709,30942.0
2021-12-14 10:10:00,163.53,163.55,163.29,163.47,22077.0,152.3616,152.3802,152.138,152.3057,22077.0
2021-12-14 10:15:00,163.42,163.5,163.37,163.37,29730.0,152.2591,152.3336,152.2125,152.2125,29730.0
2021-12-14 10:20:00,163.37,163.63,163.29,163.6,20120.0,152.2125,152.4548,152.138,152.4268,20120.0
2021-12-14 10:25:00,163.59,163.7,163.54,163.59,27870.0,152.4175,152.52,152.3709,152.4175,27870.0
2021-12-14 10:30:00,163.57,163.6,163.29,163.33,59573.0,152.3989,152.4268,152.138,152.1753,59573.0
2021-12-14 10:35:00,163.3,163.43,163.26,163.27,24621.0,152.1473,152.2684,152.11,152.1194,24621.0
2021-12-14 10:40:00,163.29,163.35,163.21,163.28,21191.0,152.138,152.1939,152.0634,152.1287,21191.0
2021-12-14 10:45:00,163.3,163.3,162.95,163.01,56397.0,152.1473,152.1473,151.8212,151.8771,56397.0
2021-12-14 10:50:00,163.0,163.04,162.89,162.9,84511.0,151.8678,151.9051,151.7653,151.7746,84511.0
2021-12-14 10:55:00,162.9,162.97,162.76,162.95,37796.0,151.7746,151.8398,151.6442,151.8212,37796.0
2021-12-14 11:00:00,162.95,163.07,162.82,163.05,251803.0,151.8212,151.933,151.7001,151.9144,251803.0
2021-12-14 11:05:00,163.06,163.19,162.99,162.99,46703.0,151.9237,152.0448,151.8585,151.8585,46703.0
2021-12-14 11:10:00,162.98,163.05,162.93,162.94,17435.0,151.8492,151.9144,151.8026,151.8119,17435.0
2021-12-14 11:15:00,162.96,163.1,162.9,163.08,24464.0,151.8305,151.961,151.7746,151.9423,24464.0
2021-12-14 11:20:00,163.1,163.13,162.9,163.03,186077.0,151.961,151.9889,151.7746,151.8957,186077.0
2021-12-14 11:25:00,163.03,163.17,162.95,163.12,19442.0,151.8957,152.0262,151.8212,151.9796,19442.0
2021-12-14 11:30:00,163.12,163.12,162.87,162.93,34807.0,151.9796,151.9796,151.7467,151.8026,34807.0
2021-12-14 11:35:00,162.93,163.04,162.9,163.0,32122.0,151.8026,151.9051,151.7746,151.8678,32122.0
2021-12-14 11:40:00,163.02,163.11,162.97,162.98,20879.0,151.8864,151.9703,151.8398,151.8492,20879.0
2021-12-14 11:45:00,162.96,163.08,162.91,162.94,32260.0,151.8305,151.9423,151.7839,151.8119,32260.0
2021-12-14 11:50:00,162.94,163.06,162.9,162.9,38100.0,151.8119,151.9237,151.7746,151.7746,38100.0
2021-12-14 11:55:00,162.9,162.93,162.69,162.69,20706.0,151.7746,151.8026,151.579,151.579,20706.0
2021-12-14 12:00:00,162.68,162.72,162.61,162.63,48403.0,151.5696,151.6069,151.5044,151.5231,48403.0
2021-12-14 12:05:00,162.65,162.76,162.55,162.73,37493.0,151.5417,151.6442,151.4485,151.6162,37493.0
2021-12-14 12:10:00,162.73,162.77,162.67,162.72,20927.0,151.6162,151.6535,151.5603,151.6069,20927.0
2021-12-14 12:15:00,162.72,162.79,162.65,162.76,47478.0,151.6069,151.6721,151.5417,151.6442,47478.0
2021-12-14 12:20:00,162.78,162.92,162.76,162.79,21392.0,151.6628,151.7933,151.6442,151.6721,21392.0
2021-12-14 12:25:00,162.78,162.94,162.75,162.94,14643.0,151.6628,151.8119,151.6349,151.8119,14643.0
2021-12-14 12:30:00,162.93,162.97,162.79,162.87,12752.0,151.8026,151.8398,151.6721,151.7467,12752.0
2021-12-14 12:35:00,162.87,162.87,162.78,162.79,9802.0,151.7467,151.7467,151.6628,151.6721,9802.0
2021-12-14 12:40:00,162.82,162.82,162.66,162.68,11815.0,151.7001,151.7001,151.551,151.5696,11815.0
2021-12-14 12:45:00,162.67,162.75,162.61,162.66,10778.0,151.5603,151.6349,151.5044,151.551,10778.0
2021-12-14 12:50:00,162.65,162.7,162.6,162.64,23154.0,151.5417,151.5883,151.4951,151.5324,23154.0
2021-12-14 12:55:00,162.63,162.67,162.54,162.59,10829.0,151.5231,151.5603,151.4392,151.4858,10829.0
2021-12-14 13:00:00,162.59,162.7,162.54,162.67,6500.0,151.4858,151.5883,151.4392,151.5603,6500.0
2021-12-14 13:05:00,162.66,162.78,162.66,162.78,61058.0,151.551,151.6628,151.551,151.6628,61058.0
2021-12-14 13:10:00,162.77,162.82,162.71,162.74,13874.0,151.6535,151.7001,151.5976,151.6255,13874.0
2021-12-14 13:15:00,162.74,162.78,162.7,162.77,6953.0,151.6255,151.6628,151.5883,151.6535,6953.0
2021-12-14 13:20:00,162.78,162.8,162.72,162.77,13385.0,151.6628,151.6814,151.6069,151.6535,13385.0
2021-12-14 13:25:00,162.77,162.87,162.71,162.84,51638.0,151.6535,151.7467,151.5976,151.7187,51638.0
2021-12-14 13:30:00,162.83,162.84,162.74,162.78,38542.0,151.7094,151.7187,151.6255,151.6628,38542.0
2021-12-14 13:35:00,162.77,162.85,162.71,162.77,18057.0,151.6535,151.728,151.5976,151.6535,18057.0
2021-12-14 13:40:00,162.76,162.76,162.66,162.7,22715.0,151.6442,151.6442,151.551,151.5883,22715.0
2021-12-14 13:45:00,162.7,162.77,162.69,162.71,40133.0,151.5883,151.6535,151.579,151.5976,40133.0
2021-12-14 13:50:00,162.72,162.74,162.61,162.66,31544.0,151.6069,151.6255,151.5044,151.551,31544.0
2021-12-14 13:55:00,162.66,162.66,162.58,162.65,31296.0,151.551,151.551,151.4765,151.5417,31296.0
2021-12-14 14:00:00,162.64,162.79,162.6,162.77,33207.0,151.5324,151.6721,151.4951,151.6535,33207.0
2021-12-14 14:05:00,162.77,162.93,162.7,162.92,20578.0,151.6535,151.8026,151.5883,151.7933,20578.0
2021-12-14 14:10:00,162.91,163.0,162.87,162.94,57485.0,151.7839,151.8678,151.7467,151.8119,57485.0
2021-12-14 14:15:00,162.94,163.02,162.94,163.0,73660.0,151.8119,151.8864,151.8119,151.8678,73660.0
2021-12-14 14:20:00,163.0,163.03,162.9,162.99,92487.0,151.8678,151.8957,151.7746,151.8585,92487.0
2021-12-14 14:25:00,162.98,163.01,162.88,162.88,32445.0,151.8492,151.8771,151.756,151.756,32445.0
2021-12-14 14:30:00,162.88,162.99,162.84,162.95,24045.0,151.756,151.8585,151.7187,151.8212,24045.0
2021-12-14 14:35:00,162.95,162.97,162.86,162.9,46838.0,151.8212,151.8398,151.7374,151.7746,46838.0
2021-12-14 14:40:00,162.96,163.02,162.87,162.95,20739.0,151.8305,151.8864,151.7467,151.8212,20739.0
2021-12-14 14:45:00,162.94,162.98,162.84,162.85,34943.0,151.8119,151.8492,151.7187,151.728,34943.0
2021-12-14 14:50:00,162.85,162.88,162.8,162.85,19361.0,151.728,151.756,151.6814,151.728,19361.0
2021-12-14 14:55:00,162.85,162.97,162.82,162.94,25468.0,151.728,151.8398,151.7001,151.8119,25468.0
2021-12-14 15:00:00,162.95,163.09,162.92,163.06,73511.0,151.8212,151.9516,151.7933,151.9237,73511.0
2021-12-14 15:05:00,163.07,163.11,162.97,163.11,29265.0,151.933,151.9703,151.8398,151.9703,29265.0
2021-12-14 15:10:00,163.09,163.15,162.97,163.07,202854.0,151.9516,152.0075,151.8398,151.933,202854.0
2021-12-14 15:15:00,163.07,163.12,163.03,163.1,52788.0,151.933,151.9796,151.8957,151.961,52788.0
2021-12-14 15:20:00,163.11,163.15,163.05,163.09,40518.0,151.9703,152.0075,151.9144,151.9516,40518.0
2021-12-14 15:25:00,163.1,163.24,163.05,163.23,22674.0,151.961,152.0914,151.9144,152.0821,22674.0
2021-12-14 15:30:00,163.22,163.22,163.07,163.16,60965.0,152.0728,152.0728,151.933,152.0169,60965.0
2021-12-14 15:35:00,163.16,163.3,163.13,163.17,35914.0,152.0169,152.1473,151.9889,152.0262,35914.0
2021-12-14 15:40:00,163.14,163.16,162.96,162.96,47406.0,151.9982,152.0169,151.8305,151.8305,47406.0
2021-12-14 15:45:00,162.93,163.06,162.83,162.85,58153.0,151.8026,151.9237,151.7094,151.728,58153.0
2021-12-14 15:50:00,162.84,162.91,162.71,162.72,137058.0,151.7187,151.7839,151.5976,151.6069,137058.0
2021-12-14 15:55:00,162.71,162.93,162.64,162.93,138180.0,151.5976,151.8026,151.5324,151.8026,138180.0
2021-12-15 09:30:00,162.88,163.22,162.85,162.85,96304.0,151.756,152.0728,151.728,151.728,96304.0
2021-12-15 09:35:00,162.86,162.9,162.41,162.42,25417.0,151.7374,151.7746,151.3181,151.3274,25417.0
2021-12-15 09:40:00,162.43,162.43,162.24,162.25,73064.0,151.3367,151.3367,151.1597,151.169,73064.0
2021-12-15 09:45:00,162.25,162.37,162.2,162.3,63862.0,151.169,151.2808,151.1224,151.2156,63862.0
2021-12-15 09:50:00,162.31,162.38,162.23,162.34,48878.0,151.2249,151.2901,151.1504,151.2529,48878.0
2021-12-15 09:55:00,162.33,162.44,162.16,162.28,52260.0,151.2435,151.346,151.0852,151.197,52260.0
2021-12-15 10:00:00,162.26,162.46,162.2,162.29,53188.0,151.1783,151.3647,151.1224,151.2063,53188.0
2021-12-15 10:05:00,162.28,162.4,162.27,162.33,25108.0,151.197,151.3088,151.1876,151.2435,25108.0
2021-12-15 10:10:00,162.31,162.41,162.24,162.26,35632.0,151.2249,151.3181,151.1597,151.1783,35632.0
2021-12-15 10:15:00,162.26,162.32,162.18,162.19,34855.0,151.1783,151.2342,151.1038,151.1131,34855.0
2021-12-15 10:20:00,162.19,162.31,162.18,162.18,46320.0,151.1131,151.2249,151.1038,151.1038,46320.0
2021-12-15 10:25:00,162.18,162.3,162.17,162.28,56585.0,151.1038,151.2156,151.0945,151.197,56585.0
2021-12-15 10:30:00,162.3,162.4,162.3,162.37,13792.0,151.2156,151.3088,151.2156,151.2808,13792.0
2021-12-15 10:35:00,162.36,162.46,162.29,162.46,41974.0,151.2715,151.3647,151.2063,151.3647,41974.0
2021-12-15 10:40:00,162.45,162.52,162.44,162.49,27195.0,151.3554,151.4206,151.346,151.3926,27195.0
2021-12-15 10:45:00,162.47,162.47,162.3,162.3,13323.0,151.374,151.374,151.2156,151.2156,13323.0
2021-12-15 10:50:00,162.31,162.35,162.24,162.31,101639.0,151.2249,151.2622,151.1597,151.2249,101639.0
2021-12-15 10:55:00,162.31,162.39,162.27,162.39,21703.0,151.2249,151.2995,151.1876,151.2995,21703.0
2021-12-15 11:00:00,162.39,162.55,162.35,162.53,10748.0,151.2995,151.4485,151.2622,151.4299,10748.0
2021-12-15 11:05:00,162.51,162.53,162.43,162.44,10975.0,151.4113,151.4299,151.3367,151.346,10975.0
2021-12-15 11:10:00,162.45,162.49,162.33,162.38,28793.0,151.3554,151.3926,151.2435,151.2901,28793.0
2021-12-15 11:15:00,162.36,162.38,162.3,162.31,56041.0,151.2715,151.2901,151.2156,151.2249,56041.0
2021-12-15 11:20:00,162.31,162.52,162.28,162.49,50107.0,151.2249,151.4206,151.197,151.3926,50107.0
2021-12-15 11:25:00,162.5,162.52,162.41,162.42,122275.0,151.4019,151.4206,151.3181,151.3274,122275.0
2021-12-15 11:30:00,162.41,162.44,162.29,162.41,41966.0,151.3181,151.346,151.2063,151.3181,41966.0
2021-12-15 11:35:00,162.39,162.42,162.28,162.39,21885.0,151.2995,151.3274,151.197,151.2995,21885.0
2021-12-15 11:40:00,162.39,162.53,162.34,162.53,46145.0,151.2995,151.4299,151.2529,151.4299,46145.0
2021-12-15 11:45:00,162.53,162.66,162.5,162.65,19870.0,151.4299,151.551,151.4019,151.5417,19870.0
2021-12-15 11:50:00,162.64,162.69,162.57,162.67,36430.0,151.5324,151.579,151.4672,151.5603,36430.0
2021-12-15 11:55:00,162.67,162.72,162.62,162.69,21325.0,151.5603,151.6069,151.5137,151.579,21325.0
2021-12-15 12:00:00,162.67,162.79,162.67,162.77,35417.0,151.5603,151.6721,151.5603,151.6535,35417.0
2021-12-15 12:05:00,162.77,162.77,162.7,162.73,22822.0,151.6535,151.6535,151.5883,151.6162,22822.0
2021-12-15 12:10:00,162.73,162.75,162.7,162.74,13496.0,151.6162,151.6349,151.5883,151.6255,13496.0
2021-12-15 12:15:00,162.75,162.75,162.62,162.63,24570.0,151.6349,151.6349,151.5137,151.5231,24570.0
2021-12-15 12:20:00,162.63,162.68,162.59,162.66,22827.0,151.5231,151.5696,151.4858,151.551,22827.0
2021-12-15 12:25:00,162.64,162.95,162.64,162.93,65831.0,151.5324,151.8212,151.5324,151.8026,65831.0
2021-12-15 12:30:00,162.94,162.96,162.87,162.95,78869.0,151.8119,151.8305,151.7467,151.8212,78869.0
2021-12-15 12:35:00,162.94,162.98,162.89,162.89,91610.0,151.8119,151.8492,151.7653,151.7653,91610.0
2021-12-15 12:40:00,162.88,162.91,162.85,162.86,66090.0,151.756,151.7839,151.728,151.7374,66090.0
2021-12-15 12:45:00,162.86,162.93,162.82,162.88,53228.0,151.7374,151.8026,151.7001,151.756,53228.0
2021-12-15 12:50:00,162.88,162.99,162.87,162.99,36503.0,151.756,151.8585,151.7467,151.8585,36503.0
2021-12-15 12:55:00,163.0,163.01,162.95,162.98,20342.0,151.8678,151.8771,151.8212,151.8492,20342.0
2021-12-15 13:00:00,162.98,162.98,162.94,162.94,10764.0,151.8492,151.8492,151.8119,151.8119,10764.0
2021-12-15 13:05:00,162.93,163.02,162.93,163.01,28436.0,151.8026,151.8864,151.8026,151.8771,28436.0
2021-12-15 13:10:00,163.0,163.01,162.92,162.93,21847.0,151.8678,151.8771,151.7933,151.8026,21847.0
2021-12-15 13:15:00,162.91,163.0,162.89,162.95,59749.0,151.7839,151.8678,151.7653,151.8212,59749.0
2021-12-15 13:20:00,162.95,162.95,162.85,162.87,12118.0,151.8212,151.8212,151.728,151.7467,12118.0
2021-12-15 13:25:00,162.87,162.91,162.82,162.91,23005.0,151.7467,151.7839,151.7001,151.7839,23005.0
2021-12-15 13:30:00,162.9,163.0,162.88,162.95,23366.0,151.7746,151.8678,151.756,151.8212,23366.0
2021-12-15 13:35:00,162.95,162.98,162.85,162.86,23360.0,151.8212,151.8492,151.728,151.7374,23360.0
2021-12-15 13:40:00,162.85,162.98,162.8,162.98,25279.0,151.728,151.8492,151.6814,151.8492,25279.0
2021-12-15 13:45:00,163.0,163.01,162.9,162.91,19627.0,151.8678,151.8771,151.7746,151.7839,19627.0
2021-12-15 13:50:00,162.92,162.97,162.79,162.85,26683.0,151.7933,151.8398,151.6721,151.728,26683.0
2021-12-15 13:55:00,162.85,162.98,162.76,162.92,31469.0,151.728,151.8492,151.6442,151.7933,31469.0
2021-12-15 14:00:00,162.88,163.16,162.43,163.16,100853.0,151.756,152.0169,151.3367,152.0169,100853.0
2021-12-15 14:05:00,163.2,163.38,163.07,163.35,86273.0,152.0541,152.2218,151.933,152.1939,86273.0
2021-12-15 14:10:00,163.36,163.69,163.27,163.67,79609.0,152.2032,152.5107,152.1194,152.492,79609.0
2021-12-15 14:15:00,163.66,163.66,163.3,163.31,85486.0,152.4827,152.4827,152.1473,152.1566,85486.0
2021-12-15 14:20:00,163.3,163.33,162.96,162.98,53313.0,152.1473,152.1753,151.8305,151.8492,53313.0
2021-12-15 14:25:00,162.99,162.99,162.72,162.9,58980.0,151.8585,151.8585,151.6069,151.7746,58980.0
2021-12-15 14:30:00,162.9,163.1,162.88,163.01,65554.0,151.7746,151.961,151.756,151.8771,65554.0
2021-12-15 14:35:00,163.02,163.36,162.98,163.26,143080.0,151.8864,152.2032,151.8492,152.11,143080.0
2021-12-15 14:40:00,163.26,163.44,163.11,163.19,68412.0,152.11,152.2777,151.9703,152.0448,68412.0
2021-12-15 14:45:00,163.19,163.34,163.1,163.11,67632.0,152.0448,152.1846,151.961,151.9703,67632.0
2021-12-15 14:50:00,163.1,163.37,162.96,163.21,74257.0,151.961,152.2125,151.8305,152.0634,74257.0
2021-12-15 14:55:00,163.19,163.31,162.88,162.98,99775.0,152.0448,152.1566,151.756,151.8492,99775.0
2021-12-15 15:00:00,163.01,163.26,162.96,163.18,71806.0,151.8771,152.11,151.8305,152.0355,71806.0
2021-12-15 15:05:00,163.17,163.62,163.11,163.58,103640.0,152.0262,152.4454,151.9703,152.4082,103640.0
2021-12-15 15:10:00,163.57,163.72,163.52,163.71,207838.0,152.3989,152.5386,152.3523,152.5293,207838.0
2021-12-15 15:15:00,163.71,164.07,163.69,164.03,142598.0,152.5293,152.8647,152.5107,152.8274,142598.0
2021-12-15 15:20:00,164.02,164.28,164.02,164.18,81622.0,152.8181,153.0604,152.8181,152.9672,81622.0
2021-12-15 15:25:00,164.17,164.42,164.11,164.42,72103.0,152.9579,153.1908,152.902,153.1908,72103.0
2021-12-15 15:30:00,164.4,164.47,164.22,164.29,80973.0,153.1722,153.2374,153.0045,153.0697,80973.0
2021-12-15 15:35:00,164.29,164.46,164.29,164.42,46173.0,153.0697,153.2281,153.0697,153.1908,46173.0
2021-12-15 15:40:00,164.43,164.5,164.08,164.1,105329.0,153.2001,153.2653,152.874,152.8927,105329.0
2021-12-15 15:45:00,164.12,164.17,163.73,163.75,182307.0,152.9113,152.9579,152.5479,152.5666,182307.0
2021-12-15 15:50:00,163.76,164.3,163.71,164.23,115116.0,152.5759,153.079,152.5293,153.0138,115116.0
2021-12-15 15:55:00,164.22,164.43,164.2,164.37,184576.0,153.0045,153.2001,152.9858,153.1442,184576.0
2021-12-16 09:30:00,165.1,165.48,165.07,165.1,70685.0,153.8244,154.1784,153.7964,153.8244,70685.0
2021-12-16 09:35:00,165.12,165.3,165.05,165.19,48911.0,153.843,154.0107,153.7778,153.9082,48911.0
2021-12-16 09:40:00,165.13,165.27,165.09,165.14,52090.0,153.8523,153.9828,153.8151,153.8616,52090.0
2021-12-16 09:45:00,165.13,165.62,165.13,165.62,52501.0,153.8523,154.3089,153.8523,154.3089,52501.0
2021-12-16 09:50:00,165.63,165.75,165.47,165.71,30772.0,154.3182,154.43,154.1691,154.3927,30772.0
2021-12-16 09:55:00,165.72,165.76,165.49,165.5,22601.0,154.402,154.4393,154.1877,154.1971,22601.0
2021-12-16 10:00:00,165.53,165.69,165.43,165.53,35599.0,154.225,154.3741,154.1318,154.225,35599.0
2021-12-16 10:05:00,165.51,165.57,165.34,165.43,39861.0,154.2064,154.2623,154.048,154.1318,39861.0
2021-12-16 10:10:00,165.43,165.68,165.43,165.61,25288.0,154.1318,154.3648,154.1318,154.2995,25288.0
2021-12-16 10:15:00,165.61,165.9,165.61,165.84,77115.0,154.2995,154.5697,154.2995,154.5138,77115.0
2021-12-16 10:20:00,165.84,165.96,165.81,165.94,91782.0,154.5138,154.6256,154.4859,154.607,91782.0
2021-12-16 10:25:00,165.95,166.07,165.92,166.02,102289.0,154.6163,154.7281,154.5884,154.6815,102289.0
2021-12-16 10:30:00,166.03,166.14,166.02,166.07,88125.0,154.6909,154.7933,154.6815,154.7281,88125.0
2021-12-16 10:35:00,166.07,166.11,165.93,165.99,25772.0,154.7281,154.7654,154.5977,154.6536,25772.0
2021-12-16 10:40:00,165.98,166.12,165.95,166.05,22400.0,154.6443,154.7747,154.6163,154.7095,22400.0
2021-12-16 10:45:00,166.07,166.21,166.05,166.18,54489.0,154.7281,154.8586,154.7095,154.8306,54489.0
2021-12-16 10:50:00,166.18,166.26,166.18,166.21,20738.0,154.8306,154.9051,154.8306,154.8586,20738.0
2021-12-16 10:55:00,166.23,166.26,166.12,166.23,24136.0,154.8772,154.9051,154.7747,154.8772,24136.0
2021-12-16 11:00:00,166.21,166.24,166.01,166.02,55432.0,154.8586,154.8865,154.6722,154.6815,55432.0
2021-12-16 11:05:00,166.01,166.1,165.89,166.01,39522.0,154.6722,154.7561,154.5604,154.6722,39522.0
2021-12-16 11:10:00,166.0,166.1,165.95,166.0,20322.0,154.6629,154.7561,154.6163,154.6629,20322.0
2021-12-16 11:15:00,166.0,166.28,165.99,166.21,73738.0,154.6629,154.9238,154.6536,154.8586,73738.0
2021-12-16 11:20:00,166.2,166.34,166.2,166.23,64169.0,154.8492,154.9797,154.8492,154.8772,64169.0
2021-12-16 11:25:00,166.23,166.27,166.15,166.22,31657.0,154.8772,154.9145,154.8027,154.8679,31657.0
2021-12-16 11:30:00,166.19,166.23,166.09,166.1,26784.0,154.8399,154.8772,154.7468,154.7561,26784.0
2021-12-16 11:35:00,166.11,166.2,166.08,166.12,18188.0,154.7654,154.8492,154.7374,154.7747,18188.0
2021-12-16 11:40:00,166.09,166.18,166.09,166.16,24185.0,154.7468,154.8306,154.7468,154.812,24185.0
2021-12-16 11:45:00,166.15,166.16,165.97,166.08,32987.0,154.8027,154.812,154.635,154.7374,32987.0
2021-12-16 11:50:00,166.06,166.12,166.0,166.03,16348.0,154.7188,154.7747,154.6629,154.6909,16348.0
2021-12-16 11:55:00,166.05,166.12,165.98,165.98,39193.0,154.7095,154.7747,154.6443,154.6443,39193.0
2021-12-16 12:00:00,165.96,166.12,165.9,165.97,28416.0,154.6256,154.7747,154.5697,154.635,28416.0
2021-12-16 12:05:00,165.96,165.99,165.83,165.9,40182.0,154.6256,154.6536,154.5045,154.5697,40182.0
2021-12-16 12:10:00,165.89,166.01,165.89,165.97,19600.0,154.5604,154.6722,154.5604,154.635,19600.0
2021-12-16 12:15:00,165.96,165.98,165.89,165.96,17890.0,154.6256,154.6443,154.5604,154.6256,17890.0
2021-12-16 12:20:00,165.99,166.11,165.99,166.03,22335.0,154.6536,154.7654,154.6536,154.6909,22335.0
2021-12-16 12:25:00,166.02,166.02,165.87,165.98,31917.0,154.6815,154.6815,154.5418,154.6443,31917.0
2021-12-16 12:30:00,165.96,165.99,165.85,165.91,85955.0,154.6256,154.6536,154.5231,154.5791,85955.0
2021-12-16 12:35:00,165.92,165.97,165.81,165.85,40580.0,154.5884,154.635,154.4859,154.5231,40580.0
2021-12-16 12:40:00,165.83,165.86,165.76,165.81,21686.0,154.5045,154.5325,154.4393,154.4859,21686.0
2021-12-16 12:45:00,165.82,165.86,165.59,165.59,37047.0,154.4952,154.5325,154.2809,154.2809,37047.0
2021-12-16 12:50:00,165.59,165.65,165.56,165.58,30185.0,154.2809,154.3368,154.253,154.2716,30185.0
2021-12-16 12:55:00,165.61,165.63,165.5,165.5,12658.0,154.2995,154.3182,154.1971,154.1971,12658.0
2021-12-16 13:00:00,165.52,165.73,165.51,165.64,25231.0,154.2157,154.4113,154.2064,154.3275,25231.0
2021-12-16 13:05:00,165.63,165.63,165.5,165.62,24720.0,154.3182,154.3182,154.1971,154.3089,24720.0
2021-12-16 13:10:00,165.61,165.83,165.6,165.82,24139.0,154.2995,154.5045,154.2902,154.4952,24139.0
2021-12-16 13:15:00,165.81,165.81,165.67,165.79,16120.0,154.4859,154.4859,154.3554,154.4672,16120.0
2021-12-16 13:20:00,165.78,165.81,165.68,165.72,19845.0,154.4579,154.4859,154.3648,154.402,19845.0
2021-12-16 13:25:00,165.74,165.83,165.73,165.78,16058.0,154.4207,154.5045,154.4113,154.4579,16058.0
2021-12-16 13:30:00,165.77,165.83,165.65,165.65,29352.0,154.4486,154.5045,154.3368,154.3368,29352.0
2021-12-16 13:35:00,165.63,165.67,165.6,165.66,13976.0,154.3182,154.3554,154.2902,154.3461,13976.0
2021-12-16 13:40:00,165.66,165.71,165.61,165.68,38571.0,154.3461,154.3927,154.2995,154.3648,38571.0
2021-12-16 13:45:00,165.72,165.88,165.66,165.87,22038.0,154.402,154.5511,154.3461,154.5418,22038.0
2021-12-16 13:50:00,165.87,165.88,165.72,165.76,36989.0,154.5418,154.5511,154.402,154.4393,36989.0
2021-12-16 13:55:00,165.76,165.78,165.64,165.65,19874.0,154.4393,154.4579,154.3275,154.3368,19874.0
2021-12-16 14:00:00,165.65,165.76,165.65,165.76,32086.0,154.3368,154.4393,154.3368,154.4393,32086.0
2021-12-16 14:05:00,165.76,165.8,165.61,165.62,23513.0,154.4393,154.4766,154.2995,154.3089,23513.0
2021-12-16 14:10:00,165.65,165.69,165.54,165.67,102837.0,154.3368,154.3741,154.2343,154.3554,102837.0
2021-12-16 14:15:00,165.68,165.68,165.52,165.58,27116.0,154.3648,154.3648,154.2157,154.2716,27116.0
2021-12-16 14:20:00,165.59,165.59,165.4,165.4,19828.0,154.2809,154.2809,154.1039,154.1039,19828.0
2021-12-16 14:25:00,165.39,165.42,165.33,165.34,14395.0,154.0946,154.1225,154.0387,154.048,14395.0
2021-12-16 14:30:00,165.35,165.37,165.24,165.28,14903.0,154.0573,154.0759,153.9548,153.9921,14903.0
2021-12-16 14:35:00,165.27,165.46,165.21,165.46,39286.0,153.9828,154.1598,153.9269,154.1598,39286.0
2021-12-16 14:40:00,165.45,165.49,165.22,165.25,28711.0,154.1505,154.1877,153.9362,153.9641,28711.0
2021-12-16 14:45:00,165.26,165.26,164.75,164.76,58912.0,153.9734,153.9734,153.4983,153.5076,58912.0
2021-12-16 14:50:00,164.78,164.84,164.6,164.61,96925.0,153.5262,153.5821,153.3585,153.3678,96925.0
2021-12-16 14:55:00,164.61,164.94,164.61,164.91,57864.0,153.3678,153.6753,153.3678,153.6473,57864.0
2021-12-16 15:00:00,164.92,164.92,164.72,164.88,76741.0,153.6567,153.6567,153.4703,153.6194,76741.0
2021-12-16 15:05:00,164.9,164.99,164.74,164.76,83371.0,153.638,153.7219,153.489,153.5076,83371.0
2021-12-16 15:10:00,164.75,164.85,164.61,164.81,80509.0,153.4983,153.5914,153.3678,153.5542,80509.0
2021-12-16 15:15:00,164.79,165.0,164.72,164.95,68276.0,153.5355,153.7312,153.4703,153.6846,68276.0
2021-12-16 15:20:00,164.95,165.08,164.92,165.02,67104.0,153.6846,153.8057,153.6567,153.7498,67104.0
2021-12-16 15:25:00,165.05,165.41,165.03,165.36,65338.0,153.7778,154.1132,153.7592,154.0666,65338.0
2021-12-16 15:30:00,165.38,165.48,165.13,165.37,47368.0,154.0852,154.1784,153.8523,154.0759,47368.0
2021-12-16 15:35:00,165.37,165.54,165.24,165.49,53650.0,154.0759,154.2343,153.9548,154.1877,53650.0
2021-12-16 15:40:00,165.46,165.61,165.19,165.2,107231.0,154.1598,154.2995,153.9082,153.9175,107231.0
2021-12-16 15:45:00,165.21,165.27,164.99,165.01,66018.0,153.9269,153.9828,153.7219,153.7405,66018.0
2021-12-16 15:50:00,165.02,165.62,164.98,165.26,126708.0,153.7498,154.3089,153.7126,153.9734,126708.0
2021-12-16 15:55:00,165.27,165.35,165.06,165.09,121728.0,153.9828,154.0573,153.7871,153.8151,121728.0
2021-12-17 09:30:00,164.41,164.52,163.98,164.01,149767.0,153.1815,153.284,152.7809,152.8088,149767.0
2021-12-17 09:35:00,164.03,164.07,163.49,163.61,213153.0,152.8274,152.8647,152.3243,152.4361,213153.0
2021-12-17 09:40:00,163.62,163.63,163.23,163.24,260662.0,152.4454,152.4548,152.0821,152.0914,260662.0
2021-12-17 09:45:00,163.24,163.34,163.08,163.29,144821.0,152.0914,152.1846,151.9423,152.138,144821.0
2021-12-17 09:50:00,163.31,163.48,163.12,163.12,75214.0,152.1566,152.315,151.9796,151.9796,75214.0
2021-12-17 09:55:00,163.12,163.14,162.91,163.14,64983.0,151.9796,151.9982,151.7839,151.9982,64983.0
2021-12-17 10:00:00,163.13,163.17,162.96,163.12,70249.0,151.9889,152.0262,151.8305,151.9796,70249.0
2021-12-17 10:05:00,163.12,163.2,163.07,163.09,77725.0,151.9796,152.0541,151.933,151.9516,77725.0
2021-12-17 10:10:00,163.06,163.1,162.8,162.89,47191.0,151.9237,151.961,151.6814,151.7653,47191.0
2021-12-17 10:15:00,162.84,162.92,162.73,162.91,36728.0,151.7187,151.7933,151.6162,151.7839,36728.0
2021-12-17 10:20:00,162.89,163.01,162.84,162.93,35749.0,151.7653,151.8771,151.7187,151.8026,35749.0
2021-12-17 10:25:00,162.92,163.1,162.91,163.1,36358.0,151.7933,151.961,151.7839,151.961,36358.0
2021-12-17 10:30:00,163.1,163.46,162.98,163.44,77426.0,151.961,152.2964,151.8492,152.2777,77426.0
2021-12-17 10:35:00,163.45,163.81,163.45,163.66,58590.0,152.2871,152.6225,152.2871,152.4827,58590.0
2021-12-17 10:40:00,163.67,163.77,163.57,163.72,48903.0,152.492,152.5852,152.3989,152.5386,48903.0
2021-12-17 10:45:00,163.73,164.16,163.73,164.13,53089.0,152.5479,152.9486,152.5479,152.9206,53089.0
2021-12-17 10:50:00,164.11,164.48,164.03,164.43,38423.0,152.902,153.2467,152.8274,153.2001,38423.0
2021-12-17 10:55:00,164.41,164.47,164.21,164.26,64101.0,153.1815,153.2374,152.9952,153.0417,64101.0
2021-12-17 11:00:00,164.24,164.4,164.18,164.18,32747.0,153.0231,153.1722,152.9672,152.9672,32747.0
2021-12-17 11:05:00,164.2,164.35,164.18,164.23,27773.0,152.9858,153.1256,152.9672,153.0138,27773.0
2021-12-17 11:10:00,164.32,164.66,164.3,164.57,38980.0,153.0976,153.4144,153.079,153.3306,38980.0
2021-12-17 11:15:00,164.59,164.64,164.51,164.64,19710.0,153.3492,153.3958,153.2747,153.3958,19710.0
2021-12-17 11:20:00,164.66,164.66,164.46,164.5,27162.0,153.4144,153.4144,153.2281,153.2653,27162.0
2021-12-17 11:25:00,164.5,164.57,164.44,164.52,24855.0,153.2653,153.3306,153.2094,153.284,24855.0
2021-12-17 11:30:00,164.51,164.57,164.2,164.21,55566.0,153.2747,153.3306,152.9858,152.9952,55566.0
2021-12-17 11:35:00,164.22,164.24,163.91,164.0,66942.0,153.0045,153.0231,152.7156,152.7995,66942.0
2021-12-17 11:40:00,164.03,164.05,163.71,163.76,34238.0,152.8274,152.8461,152.5293,152.5759,34238.0
2021-12-17 11:45:00,163.77,163.8,163.5,163.53,41546.0,152.5852,152.6132,152.3336,152.3616,41546.0
2021-12-17 11:50:00,163.53,163.7,163.53,163.6,40108.0,152.3616,152.52,152.3616,152.4268,40108.0
2021-12-17 11:55:00,163.59,163.75,163.55,163.72,37894.0,152.4175,152.5666,152.3802,152.5386,37894.0
2021-12-17 12:00:00,163.72,163.72,163.45,163.56,34447.0,152.5386,152.5386,152.2871,152.3895,34447.0
2021-12-17 12:05:00,163.55,163.59,163.33,163.42,41032.0,152.3802,152.4175,152.1753,152.2591,41032.0
2021-12-17 12:10:00,163.43,163.7,163.43,163.69,49138.0,152.2684,152.52,152.2684,152.5107,49138.0
2021-12-17 12:15:00,163.68,163.82,163.61,163.64,86051.0,152.5013,152.6318,152.4361,152.4641,86051.0
2021-12-17 12:20:00,163.64,163.81,163.63,163.7,33718.0,152.4641,152.6225,152.4548,152.52,33718.0
2021-12-17 12:25:00,163.66,163.77,163.56,163.77,25372.0,152.4827,152.5852,152.3895,152.5852,25372.0
2021-12-17 12:30:00,163.77,164.1,163.7,163.95,64966.0,152.5852,152.8927,152.52,152.7529,64966.0
2021-12-17 12:35:00,163.96,164.04,163.85,163.95,36991.0,152.7622,152.8368,152.6597,152.7529,36991.0
2021-12-17 12:40:00,163.96,164.0,163.85,163.89,16956.0,152.7622,152.7995,152.6597,152.697,16956.0
2021-12-17 12:45:00,163.9,163.99,163.88,163.99,11774.0,152.7063,152.7902,152.6877,152.7902,11774.0
2021-12-17 12:50:00,163.98,164.03,163.74,163.85,23641.0,152.7809,152.8274,152.5573,152.6597,23641.0
2021-12-17 12:55:00,163.88,163.99,163.87,163.93,14497.0,152.6877,152.7902,152.6784,152.7343,14497.0
2021-12-17 13:00:00,163.93,164.0,163.83,163.92,44450.0,152.7343,152.7995,152.6411,152.725,44450.0
2021-12-17 13:05:00,163.9,163.9,163.68,163.73,10095.0,152.7063,152.7063,152.5013,152.5479,10095.0
2021-12-17 13:10:00,163.75,163.84,163.72,163.75,14466.0,152.5666,152.6504,152.5386,152.5666,14466.0
2021-12-17 13:15:00,163.75,163.85,163.73,163.84,39455.0,152.5666,152.6597,152.5479,152.6504,39455.0
2021-12-17 13:20:00,163.86,163.97,163.86,163.97,15609.0,152.6691,152.7715,152.6691,152.7715,15609.0
2021-12-17 13:25:00,163.95,164.17,163.94,164.14,29522.0,152.7529,152.9579,152.7436,152.9299,29522.0
2021-12-17 13:30:00,164.14,164.18,164.02,164.14,21567.0,152.9299,152.9672,152.8181,152.9299,21567.0
2021-12-17 13:35:00,164.15,164.23,164.1,164.13,11850.0,152.9393,153.0138,152.8927,152.9206,11850.0
2021-12-17 13:40:00,164.15,164.15,164.05,164.11,15690.0,152.9393,152.9393,152.8461,152.902,15690.0
2021-12-17 13:45:00,164.11,164.3,164.11,164.3,11604.0,152.902,153.079,152.902,153.079,11604.0
2021-12-17 13:50:00,164.28,164.31,164.23,164.23,72774.0,153.0604,153.0883,153.0138,153.0138,72774.0
2021-12-17 13:55:00,164.24,164.38,164.21,164.35,45107.0,153.0231,153.1535,152.9952,153.1256,45107.0
2021-12-17 14:00:00,164.36,164.39,164.19,164.22,21911.0,153.1349,153.1629,152.9765,153.0045,21911.0
2021-12-17 14:05:00,164.23,164.24,164.17,164.19,11744.0,153.0138,153.0231,152.9579,152.9765,11744.0
2021-12-17 14:10:00,164.19,164.27,164.13,164.13,16414.0,152.9765,153.0511,152.9206,152.9206,16414.0
2021-12-17 14:15:00,164.15,164.26,164.14,164.16,31018.0,152.9393,153.0417,152.9299,152.9486,31018.0
2021-12-17 14:20:00,164.16,164.23,164.09,164.18,17190.0,152.9486,153.0138,152.8833,152.9672,17190.0
2021-12-17 14:25:00,164.18,164.18,163.87,163.94,27427.0,152.9672,152.9672,152.6784,152.7436,27427.0
2021-12-17 14:30:00,163.94,164.03,163.91,163.91,15028.0,152.7436,152.8274,152.7156,152.7156,15028.0
2021-12-17 14:35:00,163.91,163.94,163.74,163.83,17811.0,152.7156,152.7436,152.5573,152.6411,17811.0
2021-12-17 14:40:00,163.83,163.9,163.8,163.9,22243.0,152.6411,152.7063,152.6132,152.7063,22243.0
2021-12-17 14:45:00,163.89,164.09,163.89,164.01,19643.0,152.697,152.8833,152.697,152.8088,19643.0
2021-12-17 14:50:00,164.02,164.02,163.77,163.77,71078.0,152.8181,152.8181,152.5852,152.5852,71078.0
2021-12-17 14:55:00,163.77,163.87,163.72,163.85,19357.0,152.5852,152.6784,152.5386,152.6597,19357.0
2021-12-17 15:00:00,163.86,164.09,163.85,163.85,52979.0,152.6691,152.8833,152.6597,152.6597,52979.0
2021-12-17 15:05:00,163.88,164.02,163.88,163.99,25955.0,152.6877,152.8181,152.6877,152.7902,25955.0
2021-12-17 15:10:00,163.99,163.99,163.79,163.81,25894.0,152.7902,152.7902,152.6038,152.6225,25894.0
2021-12-17 15:15:00,163.81,163.9,163.61,163.76,70357.0,152.6225,152.7063,152.4361,152.5759,70357.0
2021-12-17 15:20:00,163.79,163.96,163.73,163.89,25904.0,152.6038,152.7622,152.5479,152.697,25904.0
2021-12-17 15:25:00,163.89,163.89,163.62,163.73,33930.0,152.697,152.697,152.4454,152.5479,33930.0
2021-12-17 15:30:00,163.73,163.8,163.44,163.58,57538.0,152.5479,152.6132,152.2777,152.4082,57538.0
2021-12-17 15:35:00,163.58,163.61,163.43,163.59,33156.0,152.4082,152.4361,152.2684,152.4175,33156.0
2021-12-17 15:40:00,163.59,163.78,163.53,163.65,75289.0,152.4175,152.5945,152.3616,152.4734,75289.0
2021-12-17 15:45:00,163.66,163.69,163.25,163.25,79320.0,152.4827,152.5107,152.1007,152.1007,79320.0
2021-12-17 15:50:00,163.24,163.31,162.9,163.13,142687.0,152.0914,152.1566,151.7746,151.9889,142687.0
2021-12-17 15:55:00,163.14,163.4,163.0,163.03,261483.0,151.9982,152.2405,151.8678,151.8957,261483.0
2021-12-20 09:30:00,161.22,161.42,160.83,161.03,88293.0,150.2094,150.3957,149.846,150.0323,88293.0
2021-12-20 09:35:00,160.92,161.09,160.85,160.88,38225.0,149.9298,150.0882,149.8646,149.8926,38225.0
2021-12-20 09:40:00,160.9,160.9,160.31,160.49,163049.0,149.9112,149.9112,149.3615,149.5292,163049.0
2021-12-20 09:45:00,160.44,160.62,160.19,160.2,45403.0,149.4826,149.6503,149.2497,149.259,45403.0
2021-12-20 09:50:00,160.19,160.26,160.01,160.15,50646.0,149.2497,149.3149,149.082,149.2124,50646.0
2021-12-20 09:55:00,160.14,160.59,160.1,160.58,45751.0,149.2031,149.6224,149.1658,149.6131,45751.0
2021-12-20 10:00:00,160.57,160.79,160.5,160.68,36829.0,149.6037,149.8087,149.5385,149.7062,36829.0
2021-12-20 10:05:00,160.71,160.74,160.38,160.5,85589.0,149.7342,149.7621,149.4267,149.5385,85589.0
2021-12-20 10:10:00,160.48,160.52,160.39,160.45,46056.0,149.5199,149.5572,149.436,149.4919,46056.0
2021-12-20 10:15:00,160.44,160.75,160.38,160.64,110497.0,149.4826,149.7715,149.4267,149.669,110497.0
2021-12-20 10:20:00,160.63,160.72,160.33,160.34,55060.0,149.6597,149.7435,149.3801,149.3895,55060.0
2021-12-20 10:25:00,160.33,160.45,160.09,160.16,44546.0,149.3801,149.4919,149.1565,149.2218,44546.0
2021-12-20 10:30:00,160.15,160.19,160.05,160.17,44191.0,149.2124,149.2497,149.1193,149.2311,44191.0
2021-12-20 10:35:00,160.15,160.25,160.08,160.11,35238.0,149.2124,149.3056,149.1472,149.1752,35238.0
2021-12-20 10:40:00,160.1,160.13,159.99,160.09,105119.0,149.1658,149.1938,149.0634,149.1565,105119.0
2021-12-20 10:45:00,160.09,160.11,159.83,159.85,46882.0,149.1565,149.1752,148.9143,148.9329,46882.0
2021-12-20 10:50:00,159.85,159.9,159.76,159.81,36723.0,148.9329,148.9795,148.8491,148.8957,36723.0
2021-12-20 10:55:00,159.79,159.91,159.77,159.91,21613.0,148.877,148.9888,148.8584,148.9888,21613.0
2021-12-20 11:00:00,159.91,159.94,159.81,159.85,13942.0,148.9888,149.0168,148.8957,148.9329,13942.0
2021-12-20 11:05:00,159.84,160.03,159.84,160.03,17972.0,148.9236,149.1006,148.9236,149.1006,17972.0
2021-12-20 11:10:00,160.01,160.06,159.85,159.85,39151.0,149.082,149.1286,148.9329,148.9329,39151.0
2021-12-20 11:15:00,159.85,159.96,159.77,159.96,30436.0,148.9329,149.0354,148.8584,149.0354,30436.0
2021-12-20 11:20:00,159.95,160.08,159.87,160.06,30480.0,149.0261,149.1472,148.9516,149.1286,30480.0
2021-12-20 11:25:00,160.06,160.06,159.91,159.92,42722.0,149.1286,149.1286,148.9888,148.9981,42722.0
2021-12-20 11:30:00,159.93,160.0,159.79,159.87,45101.0,149.0075,149.0727,148.877,148.9516,45101.0
2021-12-20 11:35:00,159.88,159.92,159.75,159.86,14853.0,148.9609,148.9981,148.8398,148.9422,14853.0
2021-12-20 11:40:00,159.85,159.98,159.8,159.98,13067.0,148.9329,149.054,148.8863,149.054,13067.0
2021-12-20 11:45:00,159.98,159.98,159.8,159.94,140539.0,149.054,149.054,148.8863,149.0168,140539.0
2021-12-20 11:50:00,159.97,160.3,159.97,160.3,48248.0,149.0447,149.3522,149.0447,149.3522,48248.0
2021-12-20 11:55:00,160.26,160.27,160.15,160.27,22937.0,149.3149,149.3242,149.2124,149.3242,22937.0
2021-12-20 12:00:00,160.27,160.29,160.16,160.28,20578.0,149.3242,149.3429,149.2218,149.3336,20578.0
2021-12-20 12:05:00,160.26,160.26,160.14,160.14,13271.0,149.3149,149.3149,149.2031,149.2031,13271.0
2021-12-20 12:10:00,160.16,160.25,160.12,160.15,21379.0,149.2218,149.3056,149.1845,149.2124,21379.0
2021-12-20 12:15:00,160.11,160.36,160.09,160.3,23515.0,149.1752,149.4081,149.1565,149.3522,23515.0
2021-12-20 12:20:00,160.28,160.29,160.13,160.14,35607.0,149.3336,149.3429,149.1938,149.2031,35607.0
2021-12-20 12:25:00,160.14,160.23,160.13,160.22,23910.0,149.2031,149.287,149.1938,149.2777,23910.0
2021-12-20 12:30:00,160.22,160.22,159.93,159.96,31472.0,149.2777,149.2777,149.0075,149.0354,31472.0
2021-12-20 12:35:00,159.95,160.04,159.93,160.04,24154.0,149.0261,149.1099,149.0075,149.1099,24154.0
2021-12-20 12:40:00,160.04,160.11,160.02,160.09,15768.0,149.1099,149.1752,149.0913,149.1565,15768.0
2021-12-20 12:45:00,160.07,160.17,160.03,160.1,10421.0,149.1379,149.2311,149.1006,149.1658,10421.0
2021-12-20 12:50:00,160.11,160.27,160.1,160.21,7354.0,149.1752,149.3242,149.1658,149.2683,7354.0
2021-12-20 12:55:00,160.18,160.18,160.0,160.03,11515.0,149.2404,149.2404,149.0727,149.1006,11515.0
2021-12-20 13:00:00,160.02,160.04,159.93,159.95,36615.0,149.0913,149.1099,149.0075,149.0261,36615.0
2021-12-20 13:05:00,159.96,160.15,159.96,160.15,17029.0,149.0354,149.2124,149.0354,149.2124,17029.0
2021-12-20 13:10:00,160.15,160.24,160.07,160.24,28013.0,149.2124,149.2963,149.1379,149.2963,28013.0
2021-12-20 13:15:00,160.23,160.28,160.17,160.21,26645.0,149.287,149.3336,149.2311,149.2683,26645.0
2021-12-20 13:20:00,160.19,160.31,160.15,160.24,21949.0,149.2497,149.3615,149.2124,149.2963,21949.0
2021-12-20 13:25:00,160.23,160.31,160.23,160.29,13710.0,149.287,149.3615,149.287,149.3429,13710.0
2021-12-20 13:30:00,160.28,160.33,160.13,160.16,22515.0,149.3336,149.3801,149.1938,149.2218,22515.0
2021-12-20 13:35:00,160.18,160.48,160.15,160.47,25012.0,149.2404,149.5199,149.2124,149.5106,25012.0
2021-12-20 13:40:00,160.48,160.7,160.46,160.56,39310.0,149.5199,149.7249,149.5013,149.5944,39310.0
2021-12-20 13:45:00,160.56,160.65,160.53,160.65,8818.0,149.5944,149.6783,149.5665,149.6783,8818.0
2021-12-20 13:50:00,160.64,160.77,160.55,160.75,24761.0,149.669,149.7901,149.5851,149.7715,24761.0
2021-12-20 13:55:00,160.75,160.84,160.61,160.64,29065.0,149.7715,149.8553,149.641,149.669,29065.0
2021-12-20 14:00:00,160.64,160.81,160.6,160.68,29866.0,149.669,149.8274,149.6317,149.7062,29866.0
2021-12-20 14:05:00,160.69,160.8,160.66,160.8,43444.0,149.7156,149.818,149.6876,149.818,43444.0
2021-12-20 14:10:00,160.77,160.79,160.7,160.77,20396.0,149.7901,149.8087,149.7249,149.7901,20396.0
2021-12-20 14:15:00,160.78,160.89,160.78,160.83,27581.0,149.7994,149.9019,149.7994,149.846,27581.0
2021-12-20 14:20:00,160.83,160.9,160.76,160.79,44959.0,149.846,149.9112,149.7808,149.8087,44959.0
2021-12-20 14:25:00,160.8,160.82,160.67,160.74,95502.0,149.818,149.8367,149.6969,149.7621,95502.0
2021-12-20 14:30:00,160.72,160.76,160.55,160.56,108347.0,149.7435,149.7808,149.5851,149.5944,108347.0
2021-12-20 14:35:00,160.57,160.6,160.48,160.54,33455.0,149.6037,149.6317,149.5199,149.5758,33455.0
2021-12-20 14:40:00,160.56,160.66,160.55,160.62,18608.0,149.5944,149.6876,149.5851,149.6503,18608.0
2021-12-20 14:45:00,160.63,160.65,160.53,160.61,14160.0,149.6597,149.6783,149.5665,149.641,14160.0
2021-12-20 14:50:00,160.61,160.78,160.61,160.75,74793.0,149.641,149.7994,149.641,149.7715,74793.0
2021-12-20 14:55:00,160.75,160.86,160.6,160.66,58328.0,149.7715,149.8739,149.6317,149.6876,58328.0
2021-12-20 15:00:00,160.65,160.83,160.65,160.72,21228.0,149.6783,149.846,149.6783,149.7435,21228.0
2021-12-20 15:05:00,160.73,160.8,160.65,160.76,30840.0,149.7528,149.818,149.6783,149.7808,30840.0
2021-12-20 15:10:00,160.76,160.84,160.68,160.68,64004.0,149.7808,149.8553,149.7062,149.7062,64004.0
2021-12-20 15:15:00,160.68,160.94,160.66,160.84,136078.0,149.7062,149.9485,149.6876,149.8553,136078.0
2021-12-20 15:20:00,160.85,161.02,160.74,160.79,88250.0,149.8646,150.023,149.7621,149.8087,88250.0
2021-12-20 15:25:00,160.78,161.05,160.77,161.01,35699.0,149.7994,150.051,149.7901,150.0137,35699.0
2021-12-20 15:30:00,161.0,161.0,160.78,160.82,44221.0,150.0044,150.0044,149.7994,149.8367,44221.0
2021-12-20 15:35:00,160.81,160.88,160.71,160.81,37315.0,149.8274,149.8926,149.7342,149.8274,37315.0
2021-12-20 15:40:00,160.82,160.95,160.8,160.86,76528.0,149.8367,149.9578,149.818,149.8739,76528.0
2021-12-20 15:45:00,160.86,161.06,160.78,160.96,61560.0,149.8739,150.0603,149.7994,149.9671,61560.0
2021-12-20 15:50:00,160.96,161.33,160.96,161.22,129570.0,149.9671,150.3118,149.9671,150.2094,129570.0
2021-12-20 15:55:00,161.23,161.45,161.21,161.29,108254.0,150.2187,150.4236,150.2,150.2746,108254.0
2021-12-21 09:30:00,162.35,162.75,162.35,162.74,72378.0,151.2622,151.6349,151.2622,151.6255,72378.0
2021-12-21 09:35:00,162.72,163.06,162.71,163.0,40631.0,151.6069,151.9237,151.5976,151.8678,40631.0
2021-12-21 09:40:00,163.01,163.05,162.57,162.67,52621.0,151.8771,151.9144,151.4672,151.5603,52621.0
2021-12-21 09:45:00,162.69,162.83,162.51,162.6,53186.0,151.579,151.7094,151.4113,151.4951,53186.0
2021-12-21 09:50:00,162.56,162.66,162.42,162.59,50989.0,151.4578,151.551,151.3274,151.4858,50989.0
2021-12-21 09:55:00,162.58,162.64,162.45,162.62,29875.0,151.4765,151.5324,151.3554,151.5137,29875.0
2021-12-21 10:00:00,162.62,162.8,162.61,162.62,38282.0,151.5137,151.6814,151.5044,151.5137,38282.0
2021-12-21 10:05:00,162.61,162.85,162.58,162.84,25116.0,151.5044,151.728,151.4765,151.7187,25116.0
2021-12-21 10:10:00,162.84,163.04,162.81,163.04,27958.0,151.7187,151.9051,151.6908,151.9051,27958.0
2021-12-21 10:15:00,163.04,163.19,163.04,163.17,19930.0,151.9051,152.0448,151.9051,152.0262,19930.0
2021-12-21 10:20:00,163.18,163.31,163.05,163.05,54222.0,152.0355,152.1566,151.9144,151.9144,54222.0
2021-12-21 10:25:00,163.05,163.05,162.62,162.77,35575.0,151.9144,151.9144,151.5137,151.6535,35575.0
2021-12-21 10:30:00,162.72,162.86,162.71,162.74,22410.0,151.6069,151.7374,151.5976,151.6255,22410.0
2021-12-21 10:35:00,162.72,162.75,162.5,162.66,18269.0,151.6069,151.6349,151.4019,151.551,18269.0
2021-12-21 10:40:00,162.69,162.87,162.63,162.83,82898.0,151.579,151.7467,151.5231,151.7094,82898.0
2021-12-21 10:45:00,162.8,162.82,162.63,162.74,49755.0,151.6814,151.7001,151.5231,151.6255,49755.0
2021-12-21 10:50:00,162.71,162.78,162.68,162.77,32540.0,151.5976,151.6628,151.5696,151.6535,32540.0
2021-12-21 10:55:00,162.77,162.82,162.68,162.7,28566.0,151.6535,151.7001,151.5696,151.5883,28566.0
2021-12-21 11:00:00,162.7,162.74,162.62,162.74,19735.0,151.5883,151.6255,151.5137,151.6255,19735.0
2021-12-21 11:05:00,162.76,162.97,162.76,162.97,35267.0,151.6442,151.8398,151.6442,151.8398,35267.0
2021-12-21 11:10:00,162.97,163.02,162.89,162.96,21642.0,151.8398,151.8864,151.7653,151.8305,21642.0
2021-12-21 11:15:00,162.96,162.97,162.87,162.93,56469.0,151.8305,151.8398,151.7467,151.8026,56469.0
2021-12-21 11:20:00,162.95,163.03,162.93,162.99,29730.0,151.8212,151.8957,151.8026,151.8585,29730.0
2021-12-21 11:25:00,162.96,162.99,162.93,162.94,16284.0,151.8305,151.8585,151.8026,151.8119,16284.0
2021-12-21 11:30:00,162.94,163.02,162.93,162.94,24563.0,151.8119,151.8864,151.8026,151.8119,24563.0
2021-12-21 11:35:00,162.92,163.15,162.92,163.14,14901.0,151.7933,152.0075,151.7933,151.9982,14901.0
2021-12-21 11:40:00,163.15,163.46,163.14,163.46,33320.0,152.0075,152.2964,151.9982,152.2964,33320.0
2021-12-21 11:45:00,163.5,163.51,163.36,163.37,19878.0,152.3336,152.343,152.2032,152.2125,19878.0
2021-12-21 11:50:00,163.39,163.43,163.36,163.43,22383.0,152.2312,152.2684,152.2032,152.2684,22383.0
2021-12-21 11:55:00,163.39,163.42,163.25,163.31,24249.0,152.2312,152.2591,152.1007,152.1566,24249.0
2021-12-21 12:00:00,163.31,163.41,163.28,163.36,66702.0,152.1566,152.2498,152.1287,152.2032,66702.0
2021-12-21 12:05:00,163.36,163.53,163.34,163.52,50941.0,152.2032,152.3616,152.1846,152.3523,50941.0
2021-12-21 12:10:00,163.53,163.68,163.49,163.64,30264.0,152.3616,152.5013,152.3243,152.4641,30264.0
2021-12-21 12:15:00,163.64,163.69,163.58,163.62,52035.0,152.4641,152.5107,152.4082,152.4454,52035.0
2021-12-21 12:20:00,163.62,163.63,163.53,163.62,75064.0,152.4454,152.4548,152.3616,152.4454,75064.0
2021-12-21 12:25:00,163.62,163.65,163.56,163.62,64110.0,152.4454,152.4734,152.3895,152.4454,64110.0
2021-12-21 12:30:00,163.63,163.7,163.59,163.67,35773.0,152.4548,152.52,152.4175,152.492,35773.0
2021-12-21 12:35:00,163.66,163.74,163.64,163.74,12154.0,152.4827,152.5573,152.4641,152.5573,12154.0
2021-12-21 12:40:00,163.73,163.75,163.63,163.63,13751.0,152.5479,152.5666,152.4548,152.4548,13751.0
2021-12-21 12:45:00,163.64,163.75,163.64,163.73,11460.0,152.4641,152.5666,152.4641,152.5479,11460.0
2021-12-21 12:50:00,163.72,163.88,163.72,163.86,41438.0,152.5386,152.6877,152.5386,152.6691,41438.0
2021-12-21 12:55:00,163.85,163.92,163.83,163.9,19553.0,152.6597,152.725,152.6411,152.7063,19553.0
2021-12-21 13:00:00,163.87,163.87,163.79,163.81,20752.0,152.6784,152.6784,152.6038,152.6225,20752.0
2021-12-21 13:05:00,163.78,163.8,163.73,163.78,8555.0,152.5945,152.6132,152.5479,152.5945,8555.0
2021-12-21 13:10:00,163.79,163.81,163.7,163.75,24567.0,152.6038,152.6225,152.52,152.5666,24567.0
2021-12-21 13:15:00,163.74,163.74,163.65,163.68,9545.0,152.5573,152.5573,152.4734,152.5013,9545.0
2021-12-21 13:20:00,163.68,163.79,163.68,163.73,36700.0,152.5013,152.6038,152.5013,152.5479,36700.0
2021-12-21 13:25:00,163.74,163.77,163.69,163.72,59786.0,152.5573,152.5852,152.5107,152.5386,59786.0
2021-12-21 13:30:00,163.73,163.76,163.67,163.74,23038.0,152.5479,152.5759,152.492,152.5573,23038.0
2021-12-21 13:35:00,163.74,163.81,163.7,163.75,54594.0,152.5573,152.6225,152.52,152.5666,54594.0
2021-12-21 13:40:00,163.76,163.8,163.74,163.78,26245.0,152.5759,152.6132,152.5573,152.5945,26245.0
2021-12-21 13:45:00,163.79,163.84,163.76,163.84,11107.0,152.6038,152.6504,152.5759,152.6504,11107.0
2021-12-21 13:50:00,163.84,163.85,163.72,163.72,29732.0,152.6504,152.6597,152.5386,152.5386,29732.0
2021-12-21 13:55:00,163.74,163.75,163.67,163.67,38369.0,152.5573,152.5666,152.492,152.492,38369.0
2021-12-21 14:00:00,163.68,163.74,163.62,163.7,35381.0,152.5013,152.5573,152.4454,152.52,35381.0
2021-12-21 14:05:00,163.69,163.7,163.63,163.67,23611.0,152.5107,152.52,152.4548,152.492,23611.0
2021-12-21 14:10:00,163.66,163.67,163.6,163.61,11046.0,152.4827,152.492,152.4268,152.4361,11046.0
2021-12-21 14:15:00,163.62,163.62,163.52,163.55,18385.0,152.4454,152.4454,152.3523,152.3802,18385.0
2021-12-21 14:20:00,163.55,163.56,163.47,163.49,14347.0,152.3802,152.3895,152.3057,152.3243,14347.0
2021-12-21 14:25:00,163.48,163.55,163.46,163.54,11764.0,152.315,152.3802,152.2964,152.3709,11764.0
2021-12-21 14:30:00,163.55,163.6,163.54,163.59,41831.0,152.3802,152.4268,152.3709,152.4175,41831.0
2021-12-21 14:35:00,163.59,163.59,163.34,163.34,14194.0,152.4175,152.4175,152.1846,152.1846,14194.0
2021-12-21 14:40:00,163.34,163.42,163.34,163.38,15287.0,152.1846,152.2591,152.1846,152.2218,15287.0
2021-12-21 14:45:00,163.38,163.56,163.38,163.46,23291.0,152.2218,152.3895,152.2218,152.2964,23291.0
2021-12-21 14:50:00,163.49,163.53,163.41,163.45,12080.0,152.3243,152.3616,152.2498,152.2871,12080.0
2021-12-21 14:55:00,163.45,163.58,163.44,163.53,123917.0,152.2871,152.4082,152.2777,152.3616,123917.0
2021-12-21 15:00:00,163.54,163.58,163.49,163.54,12078.0,152.3709,152.4082,152.3243,152.3709,12078.0
2021-12-21 15:05:00,163.51,163.53,163.46,163.5,24687.0,152.343,152.3616,152.2964,152.3336,24687.0
2021-12-21 15:10:00,163.48,163.6,163.47,163.59,61904.0,152.315,152.4268,152.3057,152.4175,61904.0
2021-12-21 15:15:00,163.6,163.69,163.58,163.68,62157.0,152.4268,152.5107,152.4082,152.5013,62157.0
2021-12-21 15:20:00,163.69,163.74,163.63,163.65,87511.0,152.5107,152.5573,152.4548,152.4734,87511.0
2021-12-21 15:25:00,163.65,163.68,163.58,163.58,52627.0,152.4734,152.5013,152.4082,152.4082,52627.0
2021-12-21 15:30:00,163.58,163.63,163.48,163.49,46437.0,152.4082,152.4548,152.315,152.3243,46437.0
2021-12-21 15:35:00,163.49,163.54,163.37,163.4,67737.0,152.3243,152.3709,152.2125,152.2405,67737.0
2021-12-21 15:40:00,163.4,163.43,163.27,163.28,40101.0,152.2405,152.2684,152.1194,152.1287,40101.0
2021-12-21 15:45:00,163.29,163.29,163.12,163.18,53384.0,152.138,152.138,151.9796,152.0355,53384.0
2021-12-21 15:50:00,163.17,163.6,163.17,163.59,86958.0,152.0262,152.4268,152.0262,152.4175,86958.0
2021-12-21 15:55:00,163.58,163.71,163.53,163.68,107893.0,152.4082,152.5293,152.3616,152.5013,107893.0
2021-12-22 09:30:00,163.59,163.84,163.54,163.69,82562.0,152.4175,152.6504,152.3709,152.5107,82562.0
2021-12-22 09:35:00,163.72,163.88,163.65,163.84,87094.0,152.5386,152.6877,152.4734,152.6504,87094.0
2021-12-22 09:40:00,163.83,163.83,163.65,163.67,56593.0,152.6411,152.6411,152.4734,152.492,56593.0
2021-12-22 09:45:00,163.66,163.66,163.36,163.39,39505.0,152.4827,152.4827,152.2032,152.2312,39505.0
2021-12-22 09:50:00,163.4,163.52,163.29,163.52,14875.0,152.2405,152.3523,152.138,152.3523,14875.0
2021-12-22 09:55:00,163.55,163.55,163.38,163.53,29144.0,152.3802,152.3802,152.2218,152.3616,29144.0
2021-12-22 10:00:00,163.54,163.94,163.5,163.93,73905.0,152.3709,152.7436,152.3336,152.7343,73905.0
2021-12-22 10:05:00,163.9,163.9,163.68,163.69,24012.0,152.7063,152.7063,152.5013,152.5107,24012.0
2021-12-22 10:10:00,163.68,163.89,163.68,163.87,27598.0,152.5013,152.697,152.5013,152.6784,27598.0
2021-12-22 10:15:00,163.88,164.04,163.84,163.9,22211.0,152.6877,152.8368,152.6504,152.7063,22211.0
2021-12-22 10:20:00,163.9,163.94,163.83,163.92,46813.0,152.7063,152.7436,152.6411,152.725,46813.0
2021-12-22 10:25:00,163.91,164.04,163.91,163.95,31277.0,152.7156,152.8368,152.7156,152.7529,31277.0
2021-12-22 10:30:00,163.95,164.05,163.91,164.01,31163.0,152.7529,152.8461,152.7156,152.8088,31163.0
2021-12-22 10:35:00,164.0,164.26,163.95,164.18,42364.0,152.7995,153.0417,152.7529,152.9672,42364.0
2021-12-22 10:40:00,164.17,164.25,164.17,164.22,14578.0,152.9579,153.0324,152.9579,153.0045,14578.0
2021-12-22 10:45:00,164.27,164.38,164.27,164.37,25467.0,153.0511,153.1535,153.0511,153.1442,25467.0
2021-12-22 10:50:00,164.38,164.52,164.35,164.49,58087.0,153.1535,153.284,153.1256,153.256,58087.0
2021-12-22 10:55:00,164.49,164.54,164.45,164.5,13071.0,153.256,153.3026,153.2188,153.2653,13071.0
2021-12-22 11:00:00,164.51,164.54,164.44,164.5,17856.0,153.2747,153.3026,153.2094,153.2653,17856.0
2021-12-22 11:05:00,164.49,164.51,164.37,164.42,20282.0,153.256,153.2747,153.1442,153.1908,20282.0
2021-12-22 11:10:00,164.4,164.55,164.4,164.53,11103.0,153.1722,153.3119,153.1722,153.2933,11103.0
2021-12-22 11:15:00,164.53,164.53,164.44,164.48,17000.0,153.2933,153.2933,153.2094,153.2467,17000.0
2021-12-22 11:20:00,164.51,164.51,164.34,164.38,153404.0,153.2747,153.2747,153.1163,153.1535,153404.0
2021-12-22 11:25:00,164.36,164.44,164.31,164.43,21057.0,153.1349,153.2094,153.0883,153.2001,21057.0
2021-12-22 11:30:00,164.44,164.55,164.39,164.5,18751.0,153.2094,153.3119,153.1629,153.2653,18751.0
2021-12-22 11:35:00,164.52,164.54,164.48,164.49,11503.0,153.284,153.3026,153.2467,153.256,11503.0
2021-12-22 11:40:00,164.49,164.49,164.39,164.39,7912.0,153.256,153.256,153.1629,153.1629,7912.0
2021-12-22 11:45:00,164.38,164.38,164.32,164.38,10344.0,153.1535,153.1535,153.0976,153.1535,10344.0
2021-12-22 11:50:00,164.41,164.42,164.35,164.36,16526.0,153.1815,153.1908,153.1256,153.1349,16526.0
2021-12-22 11:55:00,164.37,164.44,164.35,164.43,14087.0,153.1442,153.2094,153.1256,153.2001,14087.0
2021-12-22 12:00:00,164.44,164.47,164.37,164.46,26179.0,153.2094,153.2374,153.1442,153.2281,26179.0
2021-12-22 12:05:00,164.46,164.48,164.43,164.48,11515.0,153.2281,153.2467,153.2001,153.2467,11515.0
2021-12-22 12:10:00,164.47,164.48,164.4,164.4,20013.0,153.2374,153.2467,153.1722,153.1722,20013.0
2021-12-22 12:15:00,164.42,164.42,164.37,164.4,17366.0,153.1908,153.1908,153.1442,153.1722,17366.0
2021-12-22 12:20:00,164.38,164.44,164.36,164.4,19971.0,153.1535,153.2094,153.1349,153.1722,19971.0
2021-12-22 12:25:00,164.41,164.51,164.41,164.51,19874.0,153.1815,153.2747,153.1815,153.2747,19874.0
2021-12-22 12:30:00,164.52,164.55,164.5,164.54,9917.0,153.284,153.3119,153.2653,153.3026,9917.0
2021-12-22 12:35:00,164.52,164.56,164.48,164.5,21075.0,153.284,153.3212,153.2467,153.2653,21075.0
2021-12-22 12:40:00,164.51,164.6,164.49,164.58,8526.0,153.2747,153.3585,153.256,153.3399,8526.0
2021-12-22 12:45:00,164.57,164.6,164.55,164.59,11582.0,153.3306,153.3585,153.3119,153.3492,11582.0
2021-12-22 12:50:00,164.59,164.69,164.58,164.68,18340.0,153.3492,153.4424,153.3399,153.4331,18340.0
2021-12-22 12:55:00,164.68,164.75,164.68,164.72,15632.0,153.4331,153.4983,153.4331,153.4703,15632.0
2021-12-22 13:00:00,164.7,164.71,164.66,164.68,26532.0,153.4517,153.461,153.4144,153.4331,26532.0
2021-12-22 13:05:00,164.69,164.69,164.65,164.67,27149.0,153.4424,153.4424,153.4051,153.4237,27149.0
2021-12-22 13:10:00,164.68,164.7,164.63,164.68,12159.0,153.4331,153.4517,153.3865,153.4331,12159.0
2021-12-22 13:15:00,164.69,164.69,164.64,164.65,5828.0,153.4424,153.4424,153.3958,153.4051,5828.0
2021-12-22 13:20:00,164.67,164.68,164.65,164.66,17290.0,153.4237,153.4331,153.4051,153.4144,17290.0
2021-12-22 13:25:00,164.66,164.69,164.63,164.68,13871.0,153.4144,153.4424,153.3865,153.4331,13871.0
2021-12-22 13:30:00,164.68,164.71,164.63,164.64,23855.0,153.4331,153.461,153.3865,153.3958,23855.0
2021-12-22 13:35:00,164.64,164.66,164.56,164.57,26718.0,153.3958,153.4144,153.3212,153.3306,26718.0
2021-12-22 13:40:00,164.57,164.61,164.52,164.56,25731.0,153.3306,153.3678,153.284,153.3212,25731.0
2021-12-22 13:45:00,164.56,164.61,164.54,164.58,13813.0,153.3212,153.3678,153.3026,153.3399,13813.0
2021-12-22 13:50:00,164.58,164.62,164.56,164.6,16458.0,153.3399,153.3772,153.3212,153.3585,16458.0
2021-12-22 13:55:00,164.59,164.59,164.48,164.49,22174.0,153.3492,153.3492,153.2467,153.256,22174.0
2021-12-22 14:00:00,164.49,164.49,164.38,164.42,58014.0,153.256,153.256,153.1535,153.1908,58014.0
2021-12-22 14:05:00,164.42,164.44,164.35,164.4,16779.0,153.1908,153.2094,153.1256,153.1722,16779.0
2021-12-22 14:10:00,164.41,164.48,164.39,164.45,55873.0,153.1815,153.2467,153.1629,153.2188,55873.0
2021-12-22 14:15:00,164.44,164.47,164.43,164.44,48208.0,153.2094,153.2374,153.2001,153.2094,48208.0
2021-12-22 14:20:00,164.43,164.53,164.43,164.45,21090.0,153.2001,153.2933,153.2001,153.2188,21090.0
2021-12-22 14:25:00,164.45,164.46,164.26,164.29,42838.0,153.2188,153.2281,153.0417,153.0697,42838.0
2021-12-22 14:30:00,164.3,164.4,164.27,164.31,20343.0,153.079,153.1722,153.0511,153.0883,20343.0
2021-12-22 14:35:00,164.31,164.38,164.3,164.36,13908.0,153.0883,153.1535,153.079,153.1349,13908.0
2021-12-22 14:40:00,164.35,164.37,164.27,164.27,30886.0,153.1256,153.1442,153.0511,153.0511,30886.0
2021-12-22 14:45:00,164.28,164.38,164.27,164.37,10736.0,153.0604,153.1535,153.0511,153.1442,10736.0
2021-12-22 14:50:00,164.37,164.41,164.34,164.4,19388.0,153.1442,153.1815,153.1163,153.1722,19388.0
2021-12-22 14:55:00,164.41,164.41,164.35,164.37,8334.0,153.1815,153.1815,153.1256,153.1442,8334.0
2021-12-22 15:00:00,164.37,164.44,164.34,164.39,31126.0,153.1442,153.2094,153.1163,153.1629,31126.0
2021-12-22 15:05:00,164.4,164.42,164.36,164.41,32143.0,153.1722,153.1908,153.1349,153.1815,32143.0
2021-12-22 15:10:00,164.38,164.48,164.38,164.47,24262.0,153.1535,153.2467,153.1535,153.2374,24262.0
2021-12-22 15:15:00,164.47,164.49,164.36,164.39,15161.0,153.2374,153.256,153.1349,153.1629,15161.0
2021-12-22 15:20:00,164.38,164.39,164.32,164.38,19344.0,153.1535,153.1629,153.0976,153.1535,19344.0
2021-12-22 15:25:00,164.38,164.48,164.38,164.42,16412.0,153.1535,153.2467,153.1535,153.1908,16412.0
2021-12-22 15:30:00,164.41,164.5,164.41,164.48,29047.0,153.1815,153.2653,153.1815,153.2467,29047.0
2021-12-22 15:35:00,164.48,164.54,164.46,164.53,25907.0,153.2467,153.3026,153.2281,153.2933,25907.0
2021-12-22 15:40:00,164.52,164.58,164.49,164.58,17370.0,153.284,153.3399,153.256,153.3399,17370.0
2021-12-22 15:45:00,164.57,164.66,164.53,164.6,34912.0,153.3306,153.4144,153.2933,153.3585,34912.0
2021-12-22 15:50:00,164.61,164.81,164.61,164.78,66680.0,153.3678,153.5542,153.3678,153.5262,66680.0
2021-12-22 15:55:00,164.78,164.82,164.71,164.72,103432.0,153.5262,153.5635,153.461,153.4703,103432.0
2021-12-23 09:30:00,165.24,165.66,165.17,165.65,108682.0,153.9548,154.3461,153.8896,154.3368,108682.0
2021-12-23 09:35:00,165.61,166.0,165.59,165.97,41112.0,154.2995,154.6629,154.2809,154.635,41112.0
2021-12-23 09:40:00,165.94,165.99,165.75,165.92,59150.0,154.607,154.6536,154.43,154.5884,59150.0
2021-12-23 09:45:00,165.93,165.98,165.77,165.85,43090.0,154.5977,154.6443,154.4486,154.5231,43090.0
2021-12-23 09:50:00,165.83,165.91,165.75,165.81,33102.0,154.5045,154.5791,154.43,154.4859,33102.0
2021-12-23 09:55:00,165.81,165.81,165.68,165.68,30040.0,154.4859,154.4859,154.3648,154.3648,30040.0
2021-12-23 10:00:00,165.69,165.74,165.6,165.63,20430.0,154.3741,154.4207,154.2902,154.3182,20430.0
2021-12-23 10:05:00,165.64,165.72,165.6,165.7,16713.0,154.3275,154.402,154.2902,154.3834,16713.0
2021-12-23 10:10:00,165.71,165.83,165.69,165.81,24868.0,154.3927,154.5045,154.3741,154.4859,24868.0
2021-12-23 10:15:00,165.81,165.86,165.76,165.77,22078.0,154.4859,154.5325,154.4393,154.4486,22078.0
2021-12-23 10:20:00,165.78,165.81,165.72,165.79,24635.0,154.4579,154.4859,154.402,154.4672,24635.0
2021-12-23 10:25:00,165.78,165.8,165.7,165.71,27438.0,154.4579,154.4766,154.3834,154.3927,27438.0
2021-12-23 10:30:00,165.71,165.81,165.66,165.69,28127.0,154.3927,154.4859,154.3461,154.3741,28127.0
2021-12-23 10:35:00,165.69,165.77,165.67,165.75,15439.0,154.3741,154.4486,154.3554,154.43,15439.0
2021-12-23 10:40:00,165.75,165.77,165.71,165.75,35183.0,154.43,154.4486,154.3927,154.43,35183.0
2021-12-23 10:45:00,165.75,165.77,165.68,165.75,44362.0,154.43,154.4486,154.3648,154.43,44362.0
2021-12-23 10:50:00,165.74,165.8,165.71,165.75,30459.0,154.4207,154.4766,154.3927,154.43,30459.0
2021-12-23 10:55:00,165.76,165.8,165.73,165.8,14513.0,154.4393,154.4766,154.4113,154.4766,14513.0
2021-12-23 11:00:00,165.78,165.83,165.69,165.76,31860.0,154.4579,154.5045,154.3741,154.4393,31860.0
2021-12-23 11:05:00,165.76,165.86,165.74,165.83,24084.0,154.4393,154.5325,154.4207,154.5045,24084.0
2021-12-23 11:10:00,165.84,165.84,165.79,165.84,20897.0,154.5138,154.5138,154.4672,154.5138,20897.0
2021-12-23 11:15:00,165.84,165.87,165.81,165.85,17169.0,154.5138,154.5418,154.4859,154.5231,17169.0
2021-12-23 11:20:00,165.83,165.85,165.77,165.83,28346.0,154.5045,154.5231,154.4486,154.5045,28346.0
2021-12-23 11:25:00,165.83,165.88,165.74,165.77,13277.0,154.5045,154.5511,154.4207,154.4486,13277.0
2021-12-23 11:30:00,165.78,165.81,165.77,165.81,7295.0,154.4579,154.4859,154.4486,154.4859,7295.0
2021-12-23 11:35:00,165.79,165.8,165.76,165.77,12453.0,154.4672,154.4766,154.4393,154.4486,12453.0
2021-12-23 11:40:00,165.77,165.81,165.74,165.75,7012.0,154.4486,154.4859,154.4207,154.43,7012.0
2021-12-23 11:45:00,165.77,165.8,165.75,165.77,10832.0,154.4486,154.4766,154.43,154.4486,10832.0
2021-12-23 11:50:00,165.76,165.8,165.76,165.78,7493.0,154.4393,154.4766,154.4393,154.4579,7493.0
2021-12-23 11:55:00,165.78,165.82,165.78,165.8,213175.0,154.4579,154.4952,154.4579,154.4766,213175.0
2021-12-23 12:00:00,165.78,165.79,165.72,165.73,10528.0,154.4579,154.4672,154.402,154.4113,10528.0
2021-12-23 12:05:00,165.74,165.76,165.66,165.66,13704.0,154.4207,154.4393,154.3461,154.3461,13704.0
2021-12-23 12:10:00,165.66,165.71,165.65,165.68,54866.0,154.3461,154.3927,154.3368,154.3648,54866.0
2021-12-23 12:15:00,165.68,165.71,165.67,165.7,12155.0,154.3648,154.3927,154.3554,154.3834,12155.0
2021-12-23 12:20:00,165.69,165.73,165.68,165.72,13062.0,154.3741,154.4113,154.3648,154.402,13062.0
2021-12-23 12:25:00,165.72,165.76,165.71,165.74,8392.0,154.402,154.4393,154.3927,154.4207,8392.0
2021-12-23 12:30:00,165.74,165.79,165.73,165.76,12866.0,154.4207,154.4672,154.4113,154.4393,12866.0
2021-12-23 12:35:00,165.77,165.79,165.74,165.76,19628.0,154.4486,154.4672,154.4207,154.4393,19628.0
2021-12-23 12:40:00,165.75,165.79,165.71,165.71,10242.0,154.43,154.4672,154.3927,154.3927,10242.0
2021-12-23 12:45:00,165.71,165.73,165.67,165.69,7314.0,154.3927,154.4113,154.3554,154.3741,7314.0
2021-12-23 12:50:00,165.68,165.7,165.67,165.7,6454.0,154.3648,154.3834,154.3554,154.3834,6454.0
2021-12-23 12:55:00,165.71,165.72,165.67,165.71,12278.0,154.3927,154.402,154.3554,154.3927,12278.0
2021-12-23 13:00:00,165.7,165.73,165.68,165.68,8954.0,154.3834,154.4113,154.3648,154.3648,8954.0
2021-12-23 13:05:00,165.68,165.71,165.68,165.7,17153.0,154.3648,154.3927,154.3648,154.3834,17153.0
2021-12-23 13:10:00,165.69,165.71,165.65,165.66,10176.0,154.3741,154.3927,154.3368,154.3461,10176.0
2021-12-23 13:15:00,165.65,165.67,165.63,165.66,2410.0,154.3368,154.3554,154.3182,154.3461,2410.0
2021-12-23 13:20:00,165.66,165.67,165.63,165.65,8122.0,154.3461,154.3554,154.3182,154.3368,8122.0
2021-12-23 13:25:00,165.65,165.74,165.65,165.73,12223.0,154.3368,154.4207,154.3368,154.4113,12223.0
2021-12-23 13:30:00,165.74,165.74,165.69,165.7,16594.0,154.4207,154.4207,154.3741,154.3834,16594.0
2021-12-23 13:35:00,165.7,165.75,165.7,165.75,4741.0,154.3834,154.43,154.3834,154.43,4741.0
2021-12-23 13:40:00,165.74,165.75,165.71,165.72,12260.0,154.4207,154.43,154.3927,154.402,12260.0
2021-12-23 13:45:00,165.74,165.79,165.74,165.78,5586.0,154.4207,154.4672,154.4207,154.4579,5586.0
2021-12-23 13:50:00,165.78,165.84,165.77,165.84,4360.0,154.4579,154.5138,154.4486,154.5138,4360.0
2021-12-23 13:55:00,165.83,165.87,165.82,165.86,16563.0,154.5045,154.5418,154.4952,154.5325,16563.0
2021-12-23 14:00:00,165.87,165.92,165.86,165.91,23934.0,154.5418,154.5884,154.5325,154.5791,23934.0
2021-12-23 14:05:00,165.9,165.94,165.89,165.91,13112.0,154.5697,154.607,154.5604,154.5791,13112.0
2021-12-23 14:10:00,165.91,165.92,165.89,165.9,5333.0,154.5791,154.5884,154.5604,154.5697,5333.0
2021-12-23 14:15:00,165.9,165.97,165.87,165.97,17870.0,154.5697,154.635,154.5418,154.635,17870.0
2021-12-23 14:20:00,165.96,166.0,165.95,166.0,46925.0,154.6256,154.6629,154.6163,154.6629,46925.0
2021-12-23 14:25:00,166.0,166.02,165.98,165.99,11499.0,154.6629,154.6815,154.6443,154.6536,11499.0
2021-12-23 14:30:00,165.98,166.0,165.95,165.99,9030.0,154.6443,154.6629,154.6163,154.6536,9030.0
2021-12-23 14:35:00,165.98,166.0,165.96,165.98,11333.0,154.6443,154.6629,154.6256,154.6443,11333.0
2021-12-23 14:40:00,165.98,165.99,165.94,165.96,10753.0,154.6443,154.6536,154.607,154.6256,10753.0
2021-12-23 14:45:00,165.96,166.01,165.95,165.99,28345.0,154.6256,154.6722,154.6163,154.6536,28345.0
2021-12-23 14:50:00,165.99,166.05,165.97,166.05,16744.0,154.6536,154.7095,154.635,154.7095,16744.0
2021-12-23 14:55:00,166.04,166.04,166.01,166.02,22853.0,154.7002,154.7002,154.6722,154.6815,22853.0
2021-12-23 15:00:00,166.0,166.02,165.88,165.88,18231.0,154.6629,154.6815,154.5511,154.5511,18231.0
2021-12-23 15:05:00,165.89,165.96,165.88,165.93,26918.0,154.5604,154.6256,154.5511,154.5977,26918.0
2021-12-23 15:10:00,165.93,166.0,165.92,165.99,155672.0,154.5977,154.6629,154.5884,154.6536,155672.0
2021-12-23 15:15:00,166.0,166.03,165.91,165.94,30481.0,154.6629,154.6909,154.5791,154.607,30481.0
2021-12-23 15:20:00,165.96,165.98,165.93,165.94,10278.0,154.6256,154.6443,154.5977,154.607,10278.0
2021-12-23 15:25:00,165.93,165.97,165.89,165.96,13491.0,154.5977,154.635,154.5604,154.6256,13491.0
2021-12-23 15:30:00,165.96,165.96,165.83,165.85,30913.0,154.6256,154.6256,154.5045,154.5231,30913.0
2021-12-23 15:35:00,165.84,165.98,165.83,165.92,39357.0,154.5138,154.6443,154.5045,154.5884,39357.0
2021-12-23 15:40:00,165.91,165.97,165.87,165.97,29990.0,154.5791,154.635,154.5418,154.635,29990.0
2021-12-23 15:45:00,165.96,166.06,165.95,166.04,78294.0,154.6256,154.7188,154.6163,154.7002,78294.0
2021-12-23 15:50:00,166.03,166.13,166.0,166.02,57498.0,154.6909,154.784,154.6629,154.6815,57498.0
2021-12-23 15:55:00,166.02,166.03,165.6,165.61,62737.0,154.6815,154.6909,154.2902,154.2995,62737.0
2021-12-27 09:30:00,165.93,166.2,165.87,165.87,59368.0,154.5977,154.8492,154.5418,154.5418,59368.0
2021-12-27 09:35:00,165.86,165.87,165.59,165.63,35138.0,154.5325,154.5418,154.2809,154.3182,35138.0
2021-12-27 09:40:00,165.66,165.89,165.63,165.8,23840.0,154.3461,154.5604,154.3182,154.4766,23840.0
2021-12-27 09:45:00,165.81,166.21,165.81,166.2,32083.0,154.4859,154.8586,154.4859,154.8492,32083.0
2021-12-27 09:50:00,166.19,166.23,165.98,165.98,26284.0,154.8399,154.8772,154.6443,154.6443,26284.0
2021-12-27 09:55:00,165.99,166.0,165.81,165.87,21965.0,154.6536,154.6629,154.4859,154.5418,21965.0
2021-12-27 10:00:00,165.88,165.97,165.81,165.97,18974.0,154.5511,154.635,154.4859,154.635,18974.0
2021-12-27 10:05:00,165.98,166.09,165.95,166.09,30712.0,154.6443,154.7468,154.6163,154.7468,30712.0
2021-12-27 10:10:00,166.08,166.19,166.05,166.19,10740.0,154.7374,154.8399,154.7095,154.8399,10740.0
2021-12-27 10:15:00,166.17,166.21,166.14,166.21,22425.0,154.8213,154.8586,154.7933,154.8586,22425.0
2021-12-27 10:20:00,166.22,166.35,166.22,166.31,22937.0,154.8679,154.989,154.8679,154.9517,22937.0
2021-12-27 10:25:00,166.3,166.38,166.23,166.38,14847.0,154.9424,155.017,154.8772,155.017,14847.0
2021-12-27 10:30:00,166.39,166.42,166.31,166.35,9436.0,155.0263,155.0542,154.9517,154.989,9436.0
2021-12-27 10:35:00,166.36,166.36,166.29,166.31,33334.0,154.9983,154.9983,154.9331,154.9517,33334.0
2021-12-27 10:40:00,166.31,166.41,166.31,166.4,22884.0,154.9517,155.0449,154.9517,155.0356,22884.0
2021-12-27 10:45:00,166.42,166.44,166.33,166.43,35561.0,155.0542,155.0729,154.9704,155.0635,35561.0
2021-12-27 10:50:00,166.44,166.5,166.44,166.47,25484.0,155.0729,155.1288,155.0729,155.1008,25484.0
2021-12-27 10:55:00,166.47,166.55,166.46,166.54,24273.0,155.1008,155.1753,155.0915,155.166,24273.0
2021-12-27 11:00:00,166.55,166.62,166.54,166.62,9624.0,155.1753,155.2406,155.166,155.2406,9624.0
2021-12-27 11:05:00,166.62,166.63,166.56,166.62,24740.0,155.2406,155.2499,155.1847,155.2406,24740.0
2021-12-27 11:10:00,166.62,166.65,166.57,166.59,163120.0,155.2406,155.2685,155.194,155.2126,163120.0
2021-12-27 11:15:00,166.59,166.6,166.5,166.53,58332.0,155.2126,155.2219,155.1288,155.1567,58332.0
2021-12-27 11:20:00,166.54,166.59,166.5,166.56,11856.0,155.166,155.2126,155.1288,155.1847,11856.0
2021-12-27 11:25:00,166.56,166.63,166.53,166.62,17603.0,155.1847,155.2499,155.1567,155.2406,17603.0
2021-12-27 11:30:00,166.61,166.62,166.53,166.56,17660.0,155.2312,155.2406,155.1567,155.1847,17660.0
2021-12-27 11:35:00,166.56,166.64,166.54,166.63,20462.0,155.1847,155.2592,155.166,155.2499,20462.0
2021-12-27 11:40:00,166.63,166.66,166.6,166.62,20031.0,155.2499,155.2778,155.2219,155.2406,20031.0
2021-12-27 11:45:00,166.62,166.63,166.58,166.61,15953.0,155.2406,155.2499,155.2033,155.2312,15953.0
2021-12-27 11:50:00,166.61,166.68,166.6,166.68,7973.0,155.2312,155.2965,155.2219,155.2965,7973.0
2021-12-27 11:55:00,166.66,166.68,166.63,166.67,11394.0,155.2778,155.2965,155.2499,155.2871,11394.0
2021-12-27 12:00:00,166.66,166.72,166.66,166.71,17315.0,155.2778,155.3337,155.2778,155.3244,17315.0
2021-12-27 12:05:00,166.71,166.73,166.7,166.72,8915.0,155.3244,155.343,155.3151,155.3337,8915.0
2021-12-27 12:10:00,166.7,166.75,166.67,166.73,9401.0,155.3151,155.3617,155.2871,155.343,9401.0
2021-12-27 12:15:00,166.73,166.78,166.72,166.78,24148.0,155.343,155.3896,155.3337,155.3896,24148.0
2021-12-27 12:20:00,166.78,166.79,166.75,166.75,14399.0,155.3896,155.3989,155.3617,155.3617,14399.0
2021-12-27 12:25:00,166.76,166.78,166.73,166.75,18023.0,155.371,155.3896,155.343,155.3617,18023.0
2021-12-27 12:30:00,166.75,166.77,166.7,166.7,5648.0,155.3617,155.3803,155.3151,155.3151,5648.0
2021-12-27 12:35:00,166.7,166.73,166.68,166.72,11005.0,155.3151,155.343,155.2965,155.3337,11005.0
2021-12-27 12:40:00,166.72,166.8,166.7,166.78,23829.0,155.3337,155.4083,155.3151,155.3896,23829.0
2021-12-27 12:45:00,166.77,166.81,166.76,166.81,8626.0,155.3803,155.4176,155.371,155.4176,8626.0
2021-12-27 12:50:00,166.8,166.81,166.77,166.8,11167.0,155.4083,155.4176,155.3803,155.4083,11167.0
2021-12-27 12:55:00,166.78,166.82,166.77,166.8,6070.0,155.3896,155.4269,155.3803,155.4083,6070.0
2021-12-27 13:00:00,166.78,166.81,166.77,166.81,21896.0,155.3896,155.4176,155.3803,155.4176,21896.0
2021-12-27 13:05:00,166.82,166.85,166.81,166.84,8235.0,155.4269,155.4549,155.4176,155.4455,8235.0
2021-12-27 13:10:00,166.84,166.85,166.79,166.83,7729.0,155.4455,155.4549,155.3989,155.4362,7729.0
2021-12-27 13:15:00,166.83,166.83,166.79,166.81,2063.0,155.4362,155.4362,155.3989,155.4176,2063.0
2021-12-27 13:20:00,166.8,166.83,166.78,166.82,13687.0,155.4083,155.4362,155.3896,155.4269,13687.0
2021-12-27 13:25:00,166.82,166.89,166.82,166.82,13700.0,155.4269,155.4921,155.4269,155.4269,13700.0
2021-12-27 13:30:00,166.83,166.83,166.8,166.81,21387.0,155.4362,155.4362,155.4083,155.4176,21387.0
2021-12-27 13:35:00,166.81,166.85,166.8,166.83,13627.0,155.4176,155.4549,155.4083,155.4362,13627.0
2021-12-27 13:40:00,166.82,166.84,166.8,166.83,6161.0,155.4269,155.4455,155.4083,155.4362,6161.0
2021-12-27 13:45:00,166.83,166.87,166.82,166.86,8593.0,155.4362,155.4735,155.4269,155.4642,8593.0
2021-12-27 13:50:00,166.87,166.91,166.86,166.91,3954.0,155.4735,155.5108,155.4642,155.5108,3954.0
2021-12-27 13:55:00,166.91,166.93,166.9,166.9,6715.0,155.5108,155.5294,155.5014,155.5014,6715.0
2021-12-27 14:00:00,166.91,166.91,166.84,166.91,15169.0,155.5108,155.5108,155.4455,155.5108,15169.0
2021-12-27 14:05:00,166.92,166.93,166.88,166.93,10792.0,155.5201,155.5294,155.4828,155.5294,10792.0
2021-12-27 14:10:00,166.94,166.96,166.91,166.93,21353.0,155.5387,155.5573,155.5108,155.5294,21353.0
2021-12-27 14:15:00,166.91,166.92,166.87,166.9,29562.0,155.5108,155.5201,155.4735,155.5014,29562.0
2021-12-27 14:20:00,166.9,166.96,166.9,166.95,8739.0,155.5014,155.5573,155.5014,155.548,8739.0
2021-12-27 14:25:00,166.95,167.03,166.94,167.02,31295.0,155.548,155.6226,155.5387,155.6132,31295.0
2021-12-27 14:30:00,167.02,167.07,167.01,167.01,66495.0,155.6132,155.6598,155.6039,155.6039,66495.0
2021-12-27 14:35:00,167.01,167.05,166.99,167.01,18400.0,155.6039,155.6412,155.5853,155.6039,18400.0
2021-12-27 14:40:00,167.01,167.03,166.97,166.97,22995.0,155.6039,155.6226,155.5667,155.5667,22995.0
2021-12-27 14:45:00,166.96,166.97,166.89,166.89,32062.0,155.5573,155.5667,155.4921,155.4921,32062.0
2021-12-27 14:50:00,166.9,166.91,166.87,166.88,13703.0,155.5014,155.5108,155.4735,155.4828,13703.0
2021-12-27 14:55:00,166.87,166.95,166.85,166.94,26586.0,155.4735,155.548,155.4549,155.5387,26586.0
2021-12-27 15:00:00,166.93,166.94,166.86,166.94,15000.0,155.5294,155.5387,155.4642,155.5387,15000.0
2021-12-27 15:05:00,166.94,166.94,166.83,166.91,216898.0,155.5387,155.5387,155.4362,155.5108,216898.0
2021-12-27 15:10:00,166.89,166.89,166.81,166.86,30002.0,155.4921,155.4921,155.4176,155.4642,30002.0
2021-12-27 15:15:00,166.85,166.88,166.78,166.87,12323.0,155.4549,155.4828,155.3896,155.4735,12323.0
2021-12-27 15:20:00,166.87,166.94,166.85,166.92,43093.0,155.4735,155.5387,155.4549,155.5201,43093.0
2021-12-27 15:25:00,166.91,167.0,166.91,166.99,11312.0,155.5108,155.5946,155.5108,155.5853,11312.0
2021-12-27 15:30:00,166.99,167.07,166.99,167.02,8779.0,155.5853,155.6598,155.5853,155.6132,8779.0
2021-12-27 15:35:00,167.02,167.02,166.97,166.98,10572.0,155.6132,155.6132,155.5667,155.576,10572.0
2021-12-27 15:40:00,167.0,167.13,167.0,167.1,26669.0,155.5946,155.7157,155.5946,155.6878,26669.0
2021-12-27 15:45:00,167.11,167.19,167.11,167.18,28564.0,155.6971,155.7716,155.6971,155.7623,28564.0
2021-12-27 15:50:00,167.18,167.37,167.16,167.34,73577.0,155.7623,155.9393,155.7437,155.9114,73577.0
2021-12-27 15:55:00,167.34,167.42,167.28,167.42,84100.0,155.9114,155.9859,155.8555,155.9859,84100.0
2021-12-28 09:30:00,167.4,167.79,167.3,167.79,54576.0,155.9673,156.3307,155.8741,156.3307,54576.0
2021-12-28 09:35:00,167.79,168.03,167.79,167.99,54255.0,156.3307,156.5543,156.3307,156.517,54255.0
2021-12-28 09:40:00,167.99,168.13,167.94,168.03,33432.0,156.517,156.6474,156.4704,156.5543,33432.0
2021-12-28 09:45:00,168.03,168.06,167.83,167.86,30170.0,156.5543,156.5822,156.3679,156.3959,30170.0
2021-12-28 09:50:00,167.86,168.05,167.82,168.04,23008.0,156.3959,156.5729,156.3586,156.5636,23008.0
2021-12-28 09:55:00,168.04,168.21,168.0,168.12,30331.0,156.5636,156.722,156.5263,156.6381,30331.0
2021-12-28 10:00:00,168.12,168.3,168.1,168.29,12731.0,156.6381,156.8058,156.6195,156.7965,12731.0
2021-12-28 10:05:00,168.28,168.28,167.99,167.99,28843.0,156.7872,156.7872,156.517,156.517,28843.0
2021-12-28 10:10:00,167.99,168.2,167.98,168.18,15718.0,156.517,156.7127,156.5077,156.694,15718.0
2021-12-28 10:15:00,168.17,168.19,168.05,168.06,40779.0,156.6847,156.7033,156.5729,156.5822,40779.0
2021-12-28 10:20:00,168.07,168.19,168.03,168.15,17892.0,156.5915,156.7033,156.5543,156.6661,17892.0
2021-12-28 10:25:00,168.11,168.15,168.08,168.08,10385.0,156.6288,156.6661,156.6008,156.6008,10385.0
2021-12-28 10:30:00,168.08,168.12,168.04,168.1,19129.0,156.6008,156.6381,156.5636,156.6195,19129.0
2021-12-28 10:35:00,168.1,168.1,167.94,167.94,10318.0,156.6195,156.6195,156.4704,156.4704,10318.0
2021-12-28 10:40:00,167.93,168.01,167.87,167.99,13679.0,156.4611,156.5356,156.4052,156.517,13679.0
2021-12-28 10:45:00,167.97,168.03,167.94,167.97,21898.0,156.4984,156.5543,156.4704,156.4984,21898.0
2021-12-28 10:50:00,167.98,167.99,167.85,167.85,23643.0,156.5077,156.517,156.3866,156.3866,23643.0
2021-12-28 10:55:00,167.84,167.89,167.84,167.87,20541.0,156.3772,156.4238,156.3772,156.4052,20541.0
2021-12-28 11:00:00,167.87,167.89,167.83,167.86,28811.0,156.4052,156.4238,156.3679,156.3959,28811.0
2021-12-28 11:05:00,167.84,167.84,167.75,167.83,17727.0,156.3772,156.3772,156.2934,156.3679,17727.0
2021-12-28 11:10:00,167.84,167.88,167.83,167.83,38151.0,156.3772,156.4145,156.3679,156.3679,38151.0
2021-12-28 11:15:00,167.84,167.84,167.76,167.8,31174.0,156.3772,156.3772,156.3027,156.34,31174.0
2021-12-28 11:20:00,167.79,167.91,167.79,167.83,25204.0,156.3307,156.4425,156.3307,156.3679,25204.0
2021-12-28 11:25:00,167.82,167.83,167.71,167.82,23732.0,156.3586,156.3679,156.2561,156.3586,23732.0
2021-12-28 11:30:00,167.83,167.91,167.74,167.91,16700.0,156.3679,156.4425,156.2841,156.4425,16700.0
2021-12-28 11:35:00,167.9,167.97,167.88,167.95,30287.0,156.4331,156.4984,156.4145,156.4797,30287.0
2021-12-28 11:40:00,167.96,167.97,167.87,167.9,43718.0,156.489,156.4984,156.4052,156.4331,43718.0
2021-12-28 11:45:00,167.9,167.92,167.87,167.9,52221.0,156.4331,156.4518,156.4052,156.4331,52221.0
2021-12-28 11:50:00,167.9,168.0,167.89,167.94,32413.0,156.4331,156.5263,156.4238,156.4704,32413.0
2021-12-28 11:55:00,167.94,167.97,167.9,167.91,26073.0,156.4704,156.4984,156.4331,156.4425,26073.0
2021-12-28 12:00:00,167.9,167.9,167.83,167.85,5989.0,156.4331,156.4331,156.3679,156.3866,5989.0
2021-12-28 12:05:00,167.85,167.86,167.77,167.77,9340.0,156.3866,156.3959,156.312,156.312,9340.0
2021-12-28 12:10:00,167.77,167.79,167.73,167.75,9106.0,156.312,156.3307,156.2748,156.2934,9106.0
2021-12-28 12:15:00,167.76,167.76,167.7,167.73,12359.0,156.3027,156.3027,156.2468,156.2748,12359.0
2021-12-28 12:20:00,167.72,167.74,167.68,167.73,21824.0,156.2654,156.2841,156.2282,156.2748,21824.0
2021-12-28 12:25:00,167.71,167.71,167.53,167.54,50223.0,156.2561,156.2561,156.0884,156.0977,50223.0
2021-12-28 12:30:00,167.55,167.58,167.38,167.38,39559.0,156.107,156.135,155.9487,155.9487,39559.0
2021-12-28 12:35:00,167.38,167.46,167.38,167.46,7480.0,155.9487,156.0232,155.9487,156.0232,7480.0
2021-12-28 12:40:00,167.45,167.47,167.44,167.46,11763.0,156.0139,156.0325,156.0046,156.0232,11763.0
2021-12-28 12:45:00,167.47,167.48,167.4,167.45,20460.0,156.0325,156.0418,155.9673,156.0139,20460.0
2021-12-28 12:50:00,167.45,167.54,167.44,167.53,11348.0,156.0139,156.0977,156.0046,156.0884,11348.0
2021-12-28 12:55:00,167.54,167.63,167.54,167.62,11093.0,156.0977,156.1816,156.0977,156.1723,11093.0
2021-12-28 13:00:00,167.6,167.68,167.57,167.68,8211.0,156.1536,156.2282,156.1257,156.2282,8211.0
2021-12-28 13:05:00,167.68,167.72,167.67,167.7,17887.0,156.2282,156.2654,156.2188,156.2468,17887.0
2021-12-28 13:10:00,167.7,167.73,167.66,167.68,7315.0,156.2468,156.2748,156.2095,156.2282,7315.0
2021-12-28 13:15:00,167.68,167.73,167.66,167.66,7284.0,156.2282,156.2748,156.2095,156.2095,7284.0
2021-12-28 13:20:00,167.67,167.71,167.63,167.67,12735.0,156.2188,156.2561,156.1816,156.2188,12735.0
2021-12-28 13:25:00,167.69,167.7,167.62,167.7,13265.0,156.2375,156.2468,156.1723,156.2468,13265.0
2021-12-28 13:30:00,167.69,167.73,167.65,167.7,10614.0,156.2375,156.2748,156.2002,156.2468,10614.0
2021-12-28 13:35:00,167.71,167.72,167.64,167.65,9770.0,156.2561,156.2654,156.1909,156.2002,9770.0
2021-12-28 13:40:00,167.64,167.76,167.64,167.68,4947.0,156.1909,156.3027,156.1909,156.2282,4947.0
2021-12-28 13:45:00,167.7,167.73,167.69,167.73,13287.0,156.2468,156.2748,156.2375,156.2748,13287.0
2021-12-28 13:50:00,167.74,167.79,167.74,167.78,12537.0,156.2841,156.3307,156.2841,156.3213,12537.0
2021-12-28 13:55:00,167.78,167.89,167.78,167.89,11783.0,156.3213,156.4238,156.3213,156.4238,11783.0
2021-12-28 14:00:00,167.89,167.89,167.65,167.66,58445.0,156.4238,156.4238,156.2002,156.2095,58445.0
2021-12-28 14:05:00,167.67,167.72,167.64,167.65,5976.0,156.2188,156.2654,156.1909,156.2002,5976.0
2021-12-28 14:10:00,167.65,167.66,167.61,167.62,32787.0,156.2002,156.2095,156.1629,156.1723,32787.0
2021-12-28 14:15:00,167.64,167.74,167.64,167.71,9526.0,156.1909,156.2841,156.1909,156.2561,9526.0
2021-12-28 14:20:00,167.71,167.75,167.69,167.69,9615.0,156.2561,156.2934,156.2375,156.2375,9615.0
2021-12-28 14:25:00,167.71,167.71,167.63,167.66,9951.0,156.2561,156.2561,156.1816,156.2095,9951.0
2021-12-28 14:30:00,167.64,167.71,167.63,167.67,8554.0,156.1909,156.2561,156.1816,156.2188,8554.0
2021-12-28 14:35:00,167.65,167.67,167.64,167.67,3909.0,156.2002,156.2188,156.1909,156.2188,3909.0
2021-12-28 14:40:00,167.67,167.72,167.65,167.72,6833.0,156.2188,156.2654,156.2002,156.2654,6833.0
2021-12-28 14:45:00,167.72,167.73,167.66,167.73,4716.0,156.2654,156.2748,156.2095,156.2748,4716.0
2021-12-28 14:50:00,167.72,167.77,167.66,167.75,14618.0,156.2654,156.312,156.2095,156.2934,14618.0
2021-12-28 14:55:00,167.76,167.78,167.71,167.77,15992.0,156.3027,156.3213,156.2561,156.312,15992.0
2021-12-28 15:00:00,167.77,167.77,167.71,167.74,9533.0,156.312,156.312,156.2561,156.2841,9533.0
2021-12-28 15:05:00,167.73,167.79,167.69,167.76,15348.0,156.2748,156.3307,156.2375,156.3027,15348.0
2021-12-28 15:10:00,167.77,167.82,167.75,167.8,29573.0,156.312,156.3586,156.2934,156.34,29573.0
2021-12-28 15:15:00,167.79,167.81,167.72,167.73,15845.0,156.3307,156.3493,156.2654,156.2748,15845.0
2021-12-28 15:20:00,167.74,167.79,167.69,167.7,9544.0,156.2841,156.3307,156.2375,156.2468,9544.0
2021-12-28 15:25:00,167.71,167.78,167.7,167.77,13408.0,156.2561,156.3213,156.2468,156.312,13408.0
2021-12-28 15:30:00,167.76,167.84,167.61,167.72,32881.0,156.3027,156.3772,156.1629,156.2654,32881.0
2021-12-28 15:35:00,167.72,167.77,167.7,167.73,14189.0,156.2654,156.312,156.2468,156.2748,14189.0
2021-12-28 15:40:00,167.73,167.89,167.72,167.82,13211.0,156.2748,156.4238,156.2654,156.3586,13211.0
2021-12-28 15:45:00,167.82,167.96,167.81,167.91,21783.0,156.3586,156.489,156.3493,156.4425,21783.0
2021-12-28 15:50:00,167.9,167.9,167.61,167.66,55966.0,156.4331,156.4331,156.1629,156.2095,55966.0
2021-12-28 15:55:00,167.65,167.73,167.59,167.73,84811.0,156.2002,156.2748,156.1443,156.2748,84811.0
2021-12-29 09:30:00,167.68,167.84,167.55,167.8,39854.0,156.2282,156.3772,156.107,156.34,39854.0
2021-12-29 09:35:00,167.84,167.99,167.78,167.9,32162.0,156.3772,156.517,156.3213,156.4331,32162.0
2021-12-29 09:40:00,167.88,168.06,167.82,167.82,38614.0,156.4145,156.5822,156.3586,156.3586,38614.0
2021-12-29 09:45:00,167.86,167.95,167.8,167.85,34245.0,156.3959,156.4797,156.34,156.3866,34245.0
2021-12-29 09:50:00,167.84,168.01,167.78,167.97,20276.0,156.3772,156.5356,156.3213,156.4984,20276.0
2021-12-29 09:55:00,167.96,167.97,167.79,167.84,9679.0,156.489,156.4984,156.3307,156.3772,9679.0
2021-12-29 10:00:00,167.83,167.95,167.82,167.89,13227.0,156.3679,156.4797,156.3586,156.4238,13227.0
2021-12-29 10:05:00,167.89,167.98,167.86,167.96,12052.0,156.4238,156.5077,156.3959,156.489,12052.0
2021-12-29 10:10:00,167.95,168.0,167.69,167.84,54385.0,156.4797,156.5263,156.2375,156.3772,54385.0
2021-12-29 10:15:00,167.85,168.05,167.68,168.05,46020.0,156.3866,156.5729,156.2282,156.5729,46020.0
2021-12-29 10:20:00,167.99,168.1,167.98,168.09,7270.0,156.517,156.6195,156.5077,156.6102,7270.0
2021-12-29 10:25:00,168.07,168.07,167.86,167.88,15213.0,156.5915,156.5915,156.3959,156.4145,15213.0
2021-12-29 10:30:00,167.88,168.03,167.87,168.03,12738.0,156.4145,156.5543,156.4052,156.5543,12738.0
2021-12-29 10:35:00,168.03,168.06,167.97,168.06,14280.0,156.5543,156.5822,156.4984,156.5822,14280.0
2021-12-29 10:40:00,168.01,168.13,167.99,168.09,31983.0,156.5356,156.6474,156.517,156.6102,31983.0
2021-12-29 10:45:00,168.1,168.16,168.1,168.12,17000.0,156.6195,156.6754,156.6195,156.6381,17000.0
2021-12-29 10:50:00,168.11,168.12,168.05,168.06,11310.0,156.6288,156.6381,156.5729,156.5822,11310.0
2021-12-29 10:55:00,168.06,168.08,167.99,168.03,13302.0,156.5822,156.6008,156.517,156.5543,13302.0
2021-12-29 11:00:00,168.06,168.08,168.03,168.06,17985.0,156.5822,156.6008,156.5543,156.5822,17985.0
2021-12-29 11:05:00,168.06,168.07,168.0,168.03,16295.0,156.5822,156.5915,156.5263,156.5543,16295.0
2021-12-29 11:10:00,167.99,168.0,167.91,167.93,10584.0,156.517,156.5263,156.4425,156.4611,10584.0
2021-12-29 11:15:00,167.95,167.97,167.93,167.95,8525.0,156.4797,156.4984,156.4611,156.4797,8525.0
2021-12-29 11:20:00,167.98,168.0,167.95,167.97,3964.0,156.5077,156.5263,156.4797,156.4984,3964.0
2021-12-29 11:25:00,167.98,167.99,167.87,167.89,22871.0,156.5077,156.517,156.4052,156.4238,22871.0
2021-12-29 11:30:00,167.89,167.9,167.82,167.89,11195.0,156.4238,156.4331,156.3586,156.4238,11195.0
2021-12-29 11:35:00,167.92,167.93,167.88,167.89,6871.0,156.4518,156.4611,156.4145,156.4238,6871.0
2021-12-29 11:40:00,167.89,167.94,167.86,167.91,12688.0,156.4238,156.4704,156.3959,156.4425,12688.0
2021-12-29 11:45:00,167.92,167.98,167.9,167.97,5272.0,156.4518,156.5077,156.4331,156.4984,5272.0
2021-12-29 11:50:00,167.97,168.02,167.94,167.95,37006.0,156.4984,156.5449,156.4704,156.4797,37006.0
2021-12-29 11:55:00,167.95,167.97,167.93,167.94,16250.0,156.4797,156.4984,156.4611,156.4704,16250.0
2021-12-29 12:00:00,167.94,167.96,167.91,167.95,30209.0,156.4704,156.489,156.4425,156.4797,30209.0
2021-12-29 12:05:00,167.95,167.96,167.86,167.88,17638.0,156.4797,156.489,156.3959,156.4145,17638.0
2021-12-29 12:10:00,167.87,167.89,167.82,167.82,14714.0,156.4052,156.4238,156.3586,156.3586,14714.0
2021-12-29 12:15:00,167.82,167.83,167.77,167.8,19948.0,156.3586,156.3679,156.312,156.34,19948.0
2021-12-29 12:20:00,167.81,167.83,167.8,167.81,13633.0,156.3493,156.3679,156.34,156.3493,13633.0
2021-12-29 12:25:00,167.81,167.84,167.79,167.84,9208.0,156.3493,156.3772,156.3307,156.3772,9208.0
2021-12-29 12:30:00,167.86,167.9,167.85,167.9,5550.0,156.3959,156.4331,156.3866,156.4331,5550.0
2021-12-29 12:35:00,167.93,167.98,167.92,167.98,15038.0,156.4611,156.5077,156.4518,156.5077,15038.0
2021-12-29 12:40:00,167.97,167.99,167.94,167.96,4293.0,156.4984,156.517,156.4704,156.489,4293.0
2021-12-29 12:45:00,167.95,167.96,167.92,167.96,38739.0,156.4797,156.489,156.4518,156.489,38739.0
2021-12-29 12:50:00,167.97,167.98,167.94,167.96,22293.0,156.4984,156.5077,156.4704,156.489,22293.0
2021-12-29 12:55:00,167.97,168.02,167.96,168.02,17051.0,156.4984,156.5449,156.489,156.5449,17051.0
2021-12-29 13:00:00,168.02,168.06,168.0,168.06,22225.0,156.5449,156.5822,156.5263,156.5822,22225.0
2021-12-29 13:05:00,168.05,168.07,168.03,168.07,14761.0,156.5729,156.5915,156.5543,156.5915,14761.0
2021-12-29 13:10:00,168.06,168.08,168.05,168.08,4804.0,156.5822,156.6008,156.5729,156.6008,4804.0
2021-12-29 13:15:00,168.07,168.08,168.04,168.06,14143.0,156.5915,156.6008,156.5636,156.5822,14143.0
2021-12-29 13:20:00,168.07,168.07,168.01,168.02,12851.0,156.5915,156.5915,156.5356,156.5449,12851.0
2021-12-29 13:25:00,168.02,168.05,168.01,168.03,26888.0,156.5449,156.5729,156.5356,156.5543,26888.0
2021-12-29 13:30:00,168.03,168.08,168.03,168.05,8314.0,156.5543,156.6008,156.5543,156.5729,8314.0
2021-12-29 13:35:00,168.05,168.05,167.99,168.0,9850.0,156.5729,156.5729,156.517,156.5263,9850.0
2021-12-29 13:40:00,168.0,168.04,168.0,168.03,16069.0,156.5263,156.5636,156.5263,156.5543,16069.0
2021-12-29 13:45:00,168.04,168.07,168.03,168.04,13290.0,156.5636,156.5915,156.5543,156.5636,13290.0
2021-12-29 13:50:00,168.03,168.1,168.02,168.1,9146.0,156.5543,156.6195,156.5449,156.6195,9146.0
2021-12-29 13:55:00,168.09,168.15,168.08,168.14,131969.0,156.6102,156.6661,156.6008,156.6568,131969.0
2021-12-29 14:00:00,168.13,168.13,168.07,168.08,80031.0,156.6474,156.6474,156.5915,156.6008,80031.0
2021-12-29 14:05:00,168.08,168.14,168.08,168.14,21852.0,156.6008,156.6568,156.6008,156.6568,21852.0
2021-12-29 14:10:00,168.14,168.15,168.09,168.11,161239.0,156.6568,156.6661,156.6102,156.6288,161239.0
2021-12-29 14:15:00,168.11,168.12,168.09,168.1,135695.0,156.6288,156.6381,156.6102,156.6195,135695.0
2021-12-29 14:20:00,168.12,168.13,168.08,168.09,46019.0,156.6381,156.6474,156.6008,156.6102,46019.0
2021-12-29 14:25:00,168.1,168.1,168.05,168.08,9668.0,156.6195,156.6195,156.5729,156.6008,9668.0
2021-12-29 14:30:00,168.07,168.09,168.05,168.05,13290.0,156.5915,156.6102,156.5729,156.5729,13290.0
2021-12-29 14:35:00,168.06,168.07,168.03,168.06,18352.0,156.5822,156.5915,156.5543,156.5822,18352.0
2021-12-29 14:40:00,168.06,168.06,168.01,168.03,19898.0,156.5822,156.5822,156.5356,156.5543,19898.0
2021-12-29 14:45:00,168.03,168.05,168.01,168.02,6812.0,156.5543,156.5729,156.5356,156.5449,6812.0
2021-12-29 14:50:00,168.03,168.06,168.02,168.04,45267.0,156.5543,156.5822,156.5449,156.5636,45267.0
2021-12-29 14:55:00,168.05,168.08,168.04,168.06,18045.0,156.5729,156.6008,156.5636,156.5822,18045.0
2021-12-29 15:00:00,168.07,168.11,168.04,168.09,9266.0,156.5915,156.6288,156.5636,156.6102,9266.0
2021-12-29 15:05:00,168.09,168.16,168.07,168.15,13826.0,156.6102,156.6754,156.5915,156.6661,13826.0
2021-12-29 15:10:00,168.16,168.19,168.14,168.16,12345.0,156.6754,156.7033,156.6568,156.6754,12345.0
2021-12-29 15:15:00,168.17,168.23,168.16,168.23,17027.0,156.6847,156.7406,156.6754,156.7406,17027.0
2021-12-29 15:20:00,168.22,168.25,168.17,168.23,14190.0,156.7313,156.7592,156.6847,156.7406,14190.0
2021-12-29 15:25:00,168.23,168.31,168.21,168.3,14688.0,156.7406,156.8151,156.722,156.8058,14688.0
2021-12-29 15:30:00,168.31,168.36,168.26,168.36,26967.0,156.8151,156.8617,156.7686,156.8617,26967.0
2021-12-29 15:35:00,168.36,168.38,168.27,168.28,36202.0,156.8617,156.8804,156.7779,156.7872,36202.0
2021-12-29 15:40:00,168.28,168.32,168.22,168.25,48964.0,156.7872,156.8245,156.7313,156.7592,48964.0
2021-12-29 15:45:00,168.25,168.43,168.25,168.39,29809.0,156.7592,156.9269,156.7592,156.8897,29809.0
2021-12-29 15:50:00,168.4,168.45,168.24,168.25,88672.0,156.899,156.9456,156.7499,156.7592,88672.0
2021-12-29 15:55:00,168.24,168.24,168.06,168.08,62287.0,156.7499,156.7499,156.5822,156.6008,62287.0
2021-12-30 09:30:00,168.3,168.78,168.3,168.78,33990.0,156.8058,157.253,156.8058,157.253,33990.0
2021-12-30 09:35:00,168.83,169.02,168.82,168.93,14266.0,157.2996,157.4767,157.2903,157.3928,14266.0
2021-12-30 09:40:00,168.91,168.95,168.71,168.74,32223.0,157.3742,157.4114,157.1878,157.2158,32223.0
2021-12-30 09:45:00,168.69,168.9,168.69,168.89,17467.0,157.1692,157.3648,157.1692,157.3555,17467.0
2021-12-30 09:50:00,168.93,168.94,168.67,168.68,8827.0,157.3928,157.4021,157.1506,157.1599,8827.0
2021-12-30 09:55:00,168.68,168.71,168.61,168.67,13712.0,157.1599,157.1878,157.0947,157.1506,13712.0
2021-12-30 10:00:00,168.62,168.68,168.5,168.53,8417.0,157.104,157.1599,156.9922,157.0201,8417.0
2021-12-30 10:05:00,168.55,168.68,168.51,168.63,8685.0,157.0387,157.1599,157.0015,157.1133,8685.0
2021-12-30 10:10:00,168.61,168.64,168.57,168.63,11769.0,157.0947,157.1226,157.0574,157.1133,11769.0
2021-12-30 10:15:00,168.63,168.67,168.6,168.62,13400.0,157.1133,157.1506,157.0853,157.104,13400.0
2021-12-30 10:20:00,168.63,168.63,168.47,168.57,7486.0,157.1133,157.1133,156.9642,157.0574,7486.0
2021-12-30 10:25:00,168.57,168.62,168.48,168.48,7278.0,157.0574,157.104,156.9735,156.9735,7278.0
2021-12-30 10:30:00,168.52,168.55,168.44,168.53,13351.0,157.0108,157.0387,156.9363,157.0201,13351.0
2021-12-30 10:35:00,168.53,168.53,168.38,168.41,6603.0,157.0201,157.0201,156.8804,156.9083,6603.0
2021-12-30 10:40:00,168.4,168.49,168.39,168.48,11343.0,156.899,156.9828,156.8897,156.9735,11343.0
2021-12-30 10:45:00,168.46,168.48,168.42,168.43,17991.0,156.9549,156.9735,156.9176,156.9269,17991.0
2021-12-30 10:50:00,168.42,168.48,168.4,168.42,9347.0,156.9176,156.9735,156.899,156.9176,9347.0
2021-12-30 10:55:00,168.4,168.46,168.38,168.44,5551.0,156.899,156.9549,156.8804,156.9363,5551.0
2021-12-30 11:00:00,168.42,168.52,168.39,168.5,7302.0,156.9176,157.0108,156.8897,156.9922,7302.0
2021-12-30 11:05:00,168.5,168.51,168.4,168.42,52989.0,156.9922,157.0015,156.899,156.9176,52989.0
2021-12-30 11:10:00,168.42,168.44,168.38,168.4,91822.0,156.9176,156.9363,156.8804,156.899,91822.0
2021-12-30 11:15:00,168.4,168.42,168.35,168.36,8899.0,156.899,156.9176,156.8524,156.8617,8899.0
2021-12-30 11:20:00,168.36,168.37,168.33,168.34,6008.0,156.8617,156.871,156.8338,156.8431,6008.0
2021-12-30 11:25:00,168.33,168.39,168.33,168.37,8617.0,156.8338,156.8897,156.8338,156.871,8617.0
2021-12-30 11:30:00,168.36,168.45,168.36,168.44,3763.0,156.8617,156.9456,156.8617,156.9363,3763.0
2021-12-30 11:35:00,168.44,168.45,168.39,168.43,10344.0,156.9363,156.9456,156.8897,156.9269,10344.0
2021-12-30 11:40:00,168.42,168.42,168.34,168.37,10030.0,156.9176,156.9176,156.8431,156.871,10030.0
2021-12-30 11:45:00,168.39,168.42,168.36,168.38,4366.0,156.8897,156.9176,156.8617,156.8804,4366.0
2021-12-30 11:50:00,168.38,168.42,168.36,168.38,14076.0,156.8804,156.9176,156.8617,156.8804,14076.0
2021-12-30 11:55:00,168.38,168.43,168.38,168.4,3977.0,156.8804,156.9269,156.8804,156.899,3977.0
2021-12-30 12:00:00,168.42,168.42,168.38,168.42,10113.0,156.9176,156.9176,156.8804,156.9176,10113.0
2021-12-30 12:05:00,168.41,168.41,168.35,168.37,9256.0,156.9083,156.9083,156.8524,156.871,9256.0
2021-12-30 12:10:00,168.36,168.37,168.28,168.29,11358.0,156.8617,156.871,156.7872,156.7965,11358.0
2021-12-30 12:15:00,168.28,168.31,168.24,168.25,9901.0,156.7872,156.8151,156.7499,156.7592,9901.0
2021-12-30 12:20:00,168.25,168.26,168.22,168.22,12187.0,156.7592,156.7686,156.7313,156.7313,12187.0
2021-12-30 12:25:00,168.25,168.27,168.2,168.27,16649.0,156.7592,156.7779,156.7127,156.7779,16649.0
2021-12-30 12:30:00,168.28,168.29,168.24,168.27,5613.0,156.7872,156.7965,156.7499,156.7779,5613.0
2021-12-30 12:35:00,168.27,168.31,168.26,168.29,5848.0,156.7779,156.8151,156.7686,156.7965,5848.0
2021-12-30 12:40:00,168.28,168.34,168.27,168.34,4103.0,156.7872,156.8431,156.7779,156.8431,4103.0
2021-12-30 12:45:00,168.34,168.4,168.34,168.39,3604.0,156.8431,156.899,156.8431,156.8897,3604.0
2021-12-30 12:50:00,168.38,168.41,168.35,168.4,3345.0,156.8804,156.9083,156.8524,156.899,3345.0
2021-12-30 12:55:00,168.4,168.46,168.4,168.45,2923.0,156.899,156.9549,156.899,156.9456,2923.0
2021-12-30 13:00:00,168.47,168.48,168.45,168.48,2118.0,156.9642,156.9735,156.9456,156.9735,2118.0
2021-12-30 13:05:00,168.48,168.49,168.45,168.48,6818.0,156.9735,156.9828,156.9456,156.9735,6818.0
2021-12-30 13:10:00,168.44,168.46,168.44,168.45,874.0,156.9363,156.9549,156.9363,156.9456,874.0
2021-12-30 13:15:00,168.44,168.44,168.39,168.39,2008.0,156.9363,156.9363,156.8897,156.8897,2008.0
2021-12-30 13:20:00,168.4,168.41,168.36,168.37,5347.0,156.899,156.9083,156.8617,156.871,5347.0
2021-12-30 13:25:00,168.37,168.38,168.35,168.37,7046.0,156.871,156.8804,156.8524,156.871,7046.0
2021-12-30 13:30:00,168.36,168.39,168.35,168.38,8663.0,156.8617,156.8897,156.8524,156.8804,8663.0
2021-12-30 13:35:00,168.37,168.38,168.35,168.38,5794.0,156.871,156.8804,156.8524,156.8804,5794.0
2021-12-30 13:40:00,168.37,168.4,168.35,168.4,7075.0,156.871,156.899,156.8524,156.899,7075.0
2021-12-30 13:45:00,168.4,168.49,168.39,168.48,8043.0,156.899,156.9828,156.8897,156.9735,8043.0
2021-12-30 13:50:00,168.49,168.55,168.49,168.53,5961.0,156.9828,157.0387,156.9828,157.0201,5961.0
2021-12-30 13:55:00,168.53,168.55,168.5,168.52,51523.0,157.0201,157.0387,156.9922,157.0108,51523.0
2021-12-30 14:00:00,168.52,168.54,168.45,168.46,154479.0,157.0108,157.0294,156.9456,156.9549,154479.0
2021-12-30 14:05:00,168.45,168.5,168.43,168.47,9229.0,156.9456,156.9922,156.9269,156.9642,9229.0
2021-12-30 14:10:00,168.45,168.46,168.41,168.42,4477.0,156.9456,156.9549,156.9083,156.9176,4477.0
2021-12-30 14:15:00,168.42,168.5,168.42,168.49,10337.0,156.9176,156.9922,156.9176,156.9828,10337.0
2021-12-30 14:20:00,168.48,168.5,168.47,168.49,5974.0,156.9735,156.9922,156.9642,156.9828,5974.0
2021-12-30 14:25:00,168.51,168.54,168.51,168.54,8017.0,157.0015,157.0294,157.0015,157.0294,8017.0
2021-12-30 14:30:00,168.54,168.54,168.5,168.52,3682.0,157.0294,157.0294,156.9922,157.0108,3682.0
2021-12-30 14:35:00,168.55,168.56,168.52,168.55,10637.0,157.0387,157.0481,157.0108,157.0387,10637.0
2021-12-30 14:40:00,168.54,168.59,168.53,168.58,9295.0,157.0294,157.076,157.0201,157.0667,9295.0
2021-12-30 14:45:00,168.58,168.58,168.51,168.51,37022.0,157.0667,157.0667,157.0015,157.0015,37022.0
2021-12-30 14:50:00,168.52,168.52,168.47,168.48,36055.0,157.0108,157.0108,156.9642,156.9735,36055.0
2021-12-30 14:55:00,168.48,168.53,168.48,168.5,38402.0,156.9735,157.0201,156.9735,156.9922,38402.0
2021-12-30 15:00:00,168.52,168.52,168.4,168.45,45791.0,157.0108,157.0108,156.899,156.9456,45791.0
2021-12-30 15:05:00,168.44,168.45,168.4,168.4,107637.0,156.9363,156.9456,156.899,156.899,107637.0
2021-12-30 15:10:00,168.4,168.42,168.36,168.38,47019.0,156.899,156.9176,156.8617,156.8804,47019.0
2021-12-30 15:15:00,168.39,168.44,168.37,168.43,38335.0,156.8897,156.9363,156.871,156.9269,38335.0
2021-12-30 15:20:00,168.43,168.45,168.34,168.34,63874.0,156.9269,156.9456,156.8431,156.8431,63874.0
2021-12-30 15:25:00,168.34,168.41,168.33,168.34,103864.0,156.8431,156.9083,156.8338,156.8431,103864.0
2021-12-30 15:30:00,168.35,168.4,168.29,168.31,105916.0,156.8524,156.899,156.7965,156.8151,105916.0
2021-12-30 15:35:00,168.31,168.36,168.27,168.36,27900.0,156.8151,156.8617,156.7779,156.8617,27900.0
2021-12-30 15:40:00,168.35,168.35,168.19,168.27,37341.0,156.8524,156.8524,156.7033,156.7779,37341.0
2021-12-30 15:45:00,168.26,168.33,168.11,168.18,44204.0,156.7686,156.8338,156.6288,156.694,44204.0
2021-12-30 15:50:00,168.17,168.21,167.94,168.12,83189.0,156.6847,156.722,156.4704,156.6381,83189.0
2021-12-30 15:55:00,168.12,168.13,167.84,167.96,103498.0,156.6381,156.6474,156.3772,156.489,103498.0
2021-12-31 09:30:00,167.9,168.2,167.74,168.14,37494.0,156.4331,156.7127,156.2841,156.6568,37494.0
2021-12-31 09:35:00,168.27,168.36,168.22,168.31,18660.0,156.7779,156.8617,156.7313,156.8151,18660.0
2021-12-31 09:40:00,168.29,168.31,167.9,167.92,28173.0,156.7965,156.8151,156.4331,156.4518,28173.0
2021-12-31 09:45:00,167.94,168.11,167.92,168.06,26973.0,156.4704,156.6288,156.4518,156.5822,26973.0
2021-12-31 09:50:00,168.05,168.21,168.04,168.2,12905.0,156.5729,156.722,156.5636,156.7127,12905.0
2021-12-31 09:55:00,168.22,168.24,167.93,168.04,10391.0,156.7313,156.7499,156.4611,156.5636,10391.0
2021-12-31 10:00:00,168.06,168.18,167.8,168.14,32296.0,156.5822,156.694,156.34,156.6568,32296.0
2021-12-31 10:05:00,168.17,168.26,168.16,168.17,19588.0,156.6847,156.7686,156.6754,156.6847,19588.0
2021-12-31 10:10:00,168.18,168.2,168.08,168.09,8180.0,156.694,156.7127,156.6008,156.6102,8180.0
2021-12-31 10:15:00,168.08,168.14,168.04,168.08,37146.0,156.6008,156.6568,156.5636,156.6008,37146.0
2021-12-31 10:20:00,168.09,168.09,167.94,167.96,8650.0,156.6102,156.6102,156.4704,156.489,8650.0
2021-12-31 10:25:00,167.95,168.07,167.95,168.07,24809.0,156.4797,156.5915,156.4797,156.5915,24809.0
2021-12-31 10:30:00,168.08,168.08,167.86,167.88,15865.0,156.6008,156.6008,156.3959,156.4145,15865.0
2021-12-31 10:35:00,167.89,167.93,167.85,167.87,14325.0,156.4238,156.4611,156.3866,156.4052,14325.0
2021-12-31 10:40:00,167.86,167.86,167.77,167.84,11680.0,156.3959,156.3959,156.312,156.3772,11680.0
2021-12-31 10:45:00,167.9,167.9,167.82,167.89,14032.0,156.4331,156.4331,156.3586,156.4238,14032.0
2021-12-31 10:50:00,167.87,167.98,167.85,167.98,13183.0,156.4052,156.5077,156.3866,156.5077,13183.0
2021-12-31 10:55:00,167.99,168.06,167.95,168.06,15494.0,156.517,156.5822,156.4797,156.5822,15494.0
2021-12-31 11:00:00,168.07,168.12,167.94,168.0,10518.0,156.5915,156.6381,156.4704,156.5263,10518.0
2021-12-31 11:05:00,167.99,168.06,167.98,168.06,6512.0,156.517,156.5822,156.5077,156.5822,6512.0
2021-12-31 11:10:00,168.04,168.17,168.04,168.1,184810.0,156.5636,156.6847,156.5636,156.6195,184810.0
2021-12-31 11:15:00,168.09,168.2,168.09,168.17,17980.0,156.6102,156.7127,156.6102,156.6847,17980.0
2021-12-31 11:20:00,168.15,168.16,168.11,168.13,8793.0,156.6661,156.6754,156.6288,156.6474,8793.0
2021-12-31 11:25:00,168.11,168.11,168.0,168.02,7718.0,156.6288,156.6288,156.5263,156.5449,7718.0
2021-12-31 11:30:00,168.02,168.05,167.98,168.0,13422.0,156.5449,156.5729,156.5077,156.5263,13422.0
2021-12-31 11:35:00,168.0,168.04,167.98,168.0,8152.0,156.5263,156.5636,156.5077,156.5263,8152.0
2021-12-31 11:40:00,168.0,168.04,167.99,168.0,22816.0,156.5263,156.5636,156.517,156.5263,22816.0
2021-12-31 11:45:00,168.0,168.02,167.93,167.96,17301.0,156.5263,156.5449,156.4611,156.489,17301.0
2021-12-31 11:50:00,167.96,167.97,167.89,167.91,42905.0,156.489,156.4984,156.4238,156.4425,42905.0
2021-12-31 11:55:00,167.93,167.98,167.88,167.9,26350.0,156.4611,156.5077,156.4145,156.4331,26350.0
2021-12-31 12:00:00,167.89,167.98,167.83,167.96,22160.0,156.4238,156.5077,156.3679,156.489,22160.0
2021-12-31 12:05:00,167.96,168.01,167.95,167.99,4426.0,156.489,156.5356,156.4797,156.517,4426.0
2021-12-31 12:10:00,167.99,168.01,167.97,167.99,6633.0,156.517,156.5356,156.4984,156.517,6633.0
2021-12-31 12:15:00,167.96,167.97,167.87,167.87,7400.0,156.489,156.4984,156.4052,156.4052,7400.0
2021-12-31 12:20:00,167.86,167.92,167.84,167.9,5938.0,156.3959,156.4518,156.3772,156.4331,5938.0
2021-12-31 12:25:00,167.89,167.93,167.89,167.89,5537.0,156.4238,156.4611,156.4238,156.4238,5537.0
2021-12-31 12:30:00,167.89,167.89,167.84,167.86,5751.0,156.4238,156.4238,156.3772,156.3959,5751.0
2021-12-31 12:35:00,167.86,168.01,167.85,168.01,27453.0,156.3959,156.5356,156.3866,156.5356,27453.0
2021-12-31 12:40:00,168.01,168.1,168.01,168.09,6863.0,156.5356,156.6195,156.5356,156.6102,6863.0
2021-12-31 12:45:00,168.11,168.11,168.06,168.09,14940.0,156.6288,156.6288,156.5822,156.6102,14940.0
2021-12-31 12:50:00,168.1,168.18,168.1,168.18,42385.0,156.6195,156.694,156.6195,156.694,42385.0
2021-12-31 12:55:00,168.17,168.31,168.15,168.31,13762.0,156.6847,156.8151,156.6661,156.8151,13762.0
2021-12-31 13:00:00,168.29,168.33,168.26,168.3,10831.0,156.7965,156.8338,156.7686,156.8058,10831.0
2021-12-31 13:05:00,168.29,168.35,168.29,168.31,8994.0,156.7965,156.8524,156.7965,156.8151,8994.0
2021-12-31 13:10:00,168.33,168.34,168.3,168.31,6519.0,156.8338,156.8431,156.8058,156.8151,6519.0
2021-12-31 13:15:00,168.3,168.31,168.24,168.25,22241.0,156.8058,156.8151,156.7499,156.7592,22241.0
2021-12-31 13:20:00,168.25,168.32,168.24,168.3,10377.0,156.7592,156.8245,156.7499,156.8058,10377.0
2021-12-31 13:25:00,168.29,168.34,168.29,168.34,8378.0,156.7965,156.8431,156.7965,156.8431,8378.0
2021-12-31 13:30:00,168.34,168.43,168.32,168.4,12281.0,156.8431,156.9269,156.8245,156.899,12281.0
2021-12-31 13:35:00,168.4,168.42,168.35,168.37,5625.0,156.899,156.9176,156.8524,156.871,5625.0
2021-12-31 13:40:00,168.37,168.37,168.29,168.32,2717.0,156.871,156.871,156.7965,156.8245,2717.0
2021-12-31 13:45:00,168.31,168.35,168.3,168.34,5987.0,156.8151,156.8524,156.8058,156.8431,5987.0
2021-12-31 13:50:00,168.31,168.39,168.31,168.39,2859.0,156.8151,156.8897,156.8151,156.8897,2859.0
2021-12-31 13:55:00,168.42,168.5,168.41,168.47,19920.0,156.9176,156.9922,156.9083,156.9642,19920.0
2021-12-31 14:00:00,168.48,168.54,168.44,168.51,13742.0,156.9735,157.0294,156.9363,157.0015,13742.0
2021-12-31 14:05:00,168.52,168.6,168.5,168.53,37901.0,157.0108,157.0853,156.9922,157.0201,37901.0
2021-12-31 14:10:00,168.52,168.54,168.45,168.47,98886.0,157.0108,157.0294,156.9456,156.9642,98886.0
2021-12-31 14:15:00,168.45,168.45,168.32,168.34,106255.0,156.9456,156.9456,156.8245,156.8431,106255.0
2021-12-31 14:20:00,168.34,168.39,168.32,168.35,85782.0,156.8431,156.8897,156.8245,156.8524,85782.0
2021-12-31 14:25:00,168.35,168.43,168.32,168.39,157619.0,156.8524,156.9269,156.8245,156.8897,157619.0
2021-12-31 14:30:00,168.39,168.46,168.37,168.39,26827.0,156.8897,156.9549,156.871,156.8897,26827.0
2021-12-31 14:35:00,168.39,168.43,168.37,168.43,20752.0,156.8897,156.9269,156.871,156.9269,20752.0
2021-12-31 14:40:00,168.42,168.44,168.37,168.38,97545.0,156.9176,156.9363,156.871,156.8804,97545.0
2021-12-31 14:45:00,168.37,168.38,168.31,168.32,30438.0,156.871,156.8804,156.8151,156.8245,30438.0
2021-12-31 14:50:00,168.32,168.35,168.28,168.3,78790.0,156.8245,156.8524,156.7872,156.8058,78790.0
2021-12-31 14:55:00,168.3,168.32,168.25,168.31,23949.0,156.8058,156.8245,156.7592,156.8151,23949.0
2021-12-31 15:00:00,168.32,168.45,168.32,168.42,12226.0,156.8245,156.9456,156.8245,156.9176,12226.0
2021-12-31 15:05:00,168.4,168.43,168.37,168.39,10749.0,156.899,156.9269,156.871,156.8897,10749.0
2021-12-31 15:10:00,168.4,168.44,168.32,168.33,24432.0,156.899,156.9363,156.8245,156.8338,24432.0
2021-12-31 15:15:00,168.32,168.44,168.3,168.43,67492.0,156.8245,156.9363,156.8058,156.9269,67492.0
2021-12-31 15:20:00,168.43,168.43,168.35,168.42,52194.0,156.9269,156.9269,156.8524,156.9176,52194.0
2021-12-31 15:25:00,168.41,168.54,168.41,168.5,30399.0,156.9083,157.0294,156.9083,156.9922,30399.0
2021-12-31 15:30:00,168.54,168.54,168.38,168.4,41721.0,157.0294,157.0294,156.8804,156.899,41721.0
2021-12-31 15:35:00,168.4,168.48,168.38,168.48,44810.0,156.899,156.9735,156.8804,156.9735,44810.0
2021-12-31 15:40:00,168.48,168.53,168.43,168.52,72745.0,156.9735,157.0201,156.9269,157.0108,72745.0
2021-12-31 15:45:00,168.51,168.62,168.44,168.45,80577.0,157.0015,157.104,156.9363,156.9456,80577.0
2021-12-31 15:50:00,168.44,168.45,168.04,168.04,129151.0,156.9363,156.9456,156.5636,156.5636,129151.0
2021-12-31 15:55:00,168.03,168.07,167.91,167.93,283770.0,156.5543,156.5915,156.4425,156.4611,283770.0
2022-01-03 09:30:00,168.17,168.4,168.02,168.4,60016.0,156.6847,156.899,156.5449,156.899,60016.0
2022-01-03 09:35:00,168.45,168.49,168.3,168.42,52884.0,156.9456,156.9828,156.8058,156.9176,52884.0
2022-01-03 09:40:00,168.43,168.51,168.37,168.42,53613.0,156.9269,157.0015,156.871,156.9176,53613.0
2022-01-03 09:45:00,168.43,168.44,167.64,167.71,63507.0,156.9269,156.9363,156.1909,156.2561,63507.0
2022-01-03 09:50:00,167.74,168.23,167.52,168.11,70624.0,156.2841,156.7406,156.0791,156.6288,70624.0
2022-01-03 09:55:00,168.12,168.21,167.98,168.09,53782.0,156.6381,156.722,156.5077,156.6102,53782.0
2022-01-03 10:00:00,168.07,168.29,167.88,168.03,30991.0,156.5915,156.7965,156.4145,156.5543,30991.0
2022-01-03 10:05:00,168.06,168.12,167.93,168.05,74081.0,156.5822,156.6381,156.4611,156.5729,74081.0
2022-01-03 10:10:00,168.06,168.38,168.06,168.36,41491.0,156.5822,156.8804,156.5822,156.8617,41491.0
2022-01-03 10:15:00,168.3,168.43,168.27,168.35,30320.0,156.8058,156.9269,156.7779,156.8524,30320.0
2022-01-03 10:20:00,168.32,168.48,168.32,168.46,35911.0,156.8245,156.9735,156.8245,156.9549,35911.0
2022-01-03 10:25:00,168.45,168.59,168.43,168.59,39250.0,156.9456,157.076,156.9269,157.076,39250.0
2022-01-03 10:30:00,168.59,168.61,168.06,168.23,49855.0,157.076,157.0947,156.5822,156.7406,49855.0
2022-01-03 10:35:00,168.23,168.27,168.17,168.22,17142.0,156.7406,156.7779,156.6847,156.7313,17142.0
2022-01-03 10:40:00,168.25,168.25,168.05,168.16,25632.0,156.7592,156.7592,156.5729,156.6754,25632.0
2022-01-03 10:45:00,168.14,168.25,168.09,168.19,458930.0,156.6568,156.7592,156.6102,156.7033,458930.0
2022-01-03 10:50:00,168.2,168.2,168.01,168.07,41466.0,156.7127,156.7127,156.5356,156.5915,41466.0
2022-01-03 10:55:00,168.07,168.15,167.96,168.03,38204.0,156.5915,156.6661,156.489,156.5543,38204.0
2022-01-03 11:00:00,168.03,168.12,167.98,168.11,80705.0,156.5543,156.6381,156.5077,156.6288,80705.0
2022-01-03 11:05:00,168.1,168.11,167.89,167.89,135770.0,156.6195,156.6288,156.4238,156.4238,135770.0
2022-01-03 11:10:00,167.88,167.91,167.77,167.8,129568.0,156.4145,156.4425,156.312,156.34,129568.0
2022-01-03 11:15:00,167.79,167.88,167.72,167.78,45634.0,156.3307,156.4145,156.2654,156.3213,45634.0
2022-01-03 11:20:00,167.76,167.94,167.74,167.9,49973.0,156.3027,156.4704,156.2841,156.4331,49973.0
2022-01-03 11:25:00,167.9,167.91,167.73,167.83,23673.0,156.4331,156.4425,156.2748,156.3679,23673.0
2022-01-03 11:30:00,167.83,167.84,167.6,167.64,50667.0,156.3679,156.3772,156.1536,156.1909,50667.0
2022-01-03 11:35:00,167.63,167.64,167.41,167.46,34839.0,156.1816,156.1909,155.9766,156.0232,34839.0
2022-01-03 11:40:00,167.46,167.74,167.46,167.74,17733.0,156.0232,156.2841,156.0232,156.2841,17733.0
2022-01-03 11:45:00,167.75,167.88,167.73,167.73,23549.0,156.2934,156.4145,156.2748,156.2748,23549.0
2022-01-03 11:50:00,167.74,167.8,167.66,167.79,26303.0,156.2841,156.34,156.2095,156.3307,26303.0
2022-01-03 11:55:00,167.8,167.9,167.78,167.87,19884.0,156.34,156.4331,156.3213,156.4052,19884.0
2022-01-03 12:00:00,167.85,167.92,167.82,167.91,24095.0,156.3866,156.4518,156.3586,156.4425,24095.0
2022-01-03 12:05:00,167.9,167.98,167.84,167.95,22082.0,156.4331,156.5077,156.3772,156.4797,22082.0
2022-01-03 12:10:00,167.96,167.96,167.85,167.92,7207.0,156.489,156.489,156.3866,156.4518,7207.0
2022-01-03 12:15:00,167.93,167.94,167.86,167.89,22592.0,156.4611,156.4704,156.3959,156.4238,22592.0
2022-01-03 12:20:00,167.88,167.99,167.83,167.95,414252.0,156.4145,156.517,156.3679,156.4797,414252.0
2022-01-03 12:25:00,167.96,168.02,167.93,168.02,7819.0,156.489,156.5449,156.4611,156.5449,7819.0
2022-01-03 12:30:00,168.02,168.02,167.96,167.97,16004.0,156.5449,156.5449,156.489,156.4984,16004.0
2022-01-03 12:35:00,167.97,168.0,167.88,167.9,9068.0,156.4984,156.5263,156.4145,156.4331,9068.0
2022-01-03 12:40:00,167.9,167.9,167.8,167.84,23439.0,156.4331,156.4331,156.34,156.3772,23439.0
2022-01-03 12:45:00,167.85,167.88,167.8,167.82,30231.0,156.3866,156.4145,156.34,156.3586,30231.0
2022-01-03 12:50:00,167.83,167.92,167.81,167.81,22975.0,156.3679,156.4518,156.3493,156.3493,22975.0
2022-01-03 12:55:00,167.82,167.86,167.77,167.8,60147.0,156.3586,156.3959,156.312,156.34,60147.0
2022-01-03 13:00:00,167.81,167.85,167.74,167.84,38490.0,156.3493,156.3866,156.2841,156.3772,38490.0
2022-01-03 13:05:00,167.83,167.84,167.74,167.74,65849.0,156.3679,156.3772,156.2841,156.2841,65849.0
2022-01-03 13:10:00,167.75,167.95,167.72,167.88,128963.0,156.2934,156.4797,156.2654,156.4145,128963.0
2022-01-03 13:15:00,167.88,167.98,167.85,167.94,85814.0,156.4145,156.5077,156.3866,156.4704,85814.0
2022-01-03 13:20:00,167.95,167.98,167.93,167.93,118158.0,156.4797,156.5077,156.4611,156.4611,118158.0
2022-01-03 13:25:00,167.94,167.99,167.93,167.96,19877.0,156.4704,156.517,156.4611,156.489,19877.0
2022-01-03 13:30:00,167.98,168.0,167.88,167.92,50922.0,156.5077,156.5263,156.4145,156.4518,50922.0
2022-01-03 13:35:00,167.92,167.96,167.83,167.86,15249.0,156.4518,156.489,156.3679,156.3959,15249.0
2022-01-03 13:40:00,167.87,167.93,167.81,167.92,13035.0,156.4052,156.4611,156.3493,156.4518,13035.0
2022-01-03 13:45:00,167.93,167.93,167.88,167.93,21875.0,156.4611,156.4611,156.4145,156.4611,21875.0
2022-01-03 13:50:00,167.95,168.05,167.94,168.04,47800.0,156.4797,156.5729,156.4704,156.5636,47800.0
2022-01-03 13:55:00,168.06,168.15,168.06,168.14,34446.0,156.5822,156.6661,156.5822,156.6568,34446.0
2022-01-03 14:00:00,168.15,168.15,168.09,168.11,81402.0,156.6661,156.6661,156.6102,156.6288,81402.0
2022-01-03 14:05:00,168.11,168.24,168.1,168.22,200380.0,156.6288,156.7499,156.6195,156.7313,200380.0
2022-01-03 14:10:00,168.22,168.24,168.13,168.19,161521.0,156.7313,156.7499,156.6474,156.7033,161521.0
2022-01-03 14:15:00,168.19,168.21,168.15,168.17,112233.0,156.7033,156.722,156.6661,156.6847,112233.0
2022-01-03 14:20:00,168.17,168.19,168.12,168.12,80944.0,156.6847,156.7033,156.6381,156.6381,80944.0
2022-01-03 14:25:00,168.13,168.2,168.11,168.19,59211.0,156.6474,156.7127,156.6288,156.7033,59211.0
2022-01-03 14:30:00,168.19,168.24,168.16,168.18,33140.0,156.7033,156.7499,156.6754,156.694,33140.0
2022-01-03 14:35:00,168.18,168.25,168.15,168.24,43427.0,156.694,156.7592,156.6661,156.7499,43427.0
2022-01-03 14:40:00,168.26,168.42,168.24,168.4,33088.0,156.7686,156.9176,156.7499,156.899,33088.0
2022-01-03 14:45:00,168.41,168.43,168.33,168.35,26461.0,156.9083,156.9269,156.8338,156.8524,26461.0
2022-01-03 14:50:00,168.36,168.38,168.32,168.36,17018.0,156.8617,156.8804,156.8245,156.8617,17018.0
2022-01-03 14:55:00,168.33,168.36,168.31,168.35,26847.0,156.8338,156.8617,156.8151,156.8524,26847.0
2022-01-03 15:00:00,168.35,168.38,168.25,168.31,62456.0,156.8524,156.8804,156.7592,156.8151,62456.0
2022-01-03 15:05:00,168.32,168.36,168.28,168.32,32247.0,156.8245,156.8617,156.7872,156.8245,32247.0
2022-01-03 15:10:00,168.32,168.37,168.31,168.31,18161.0,156.8245,156.871,156.8151,156.8151,18161.0
2022-01-03 15:15:00,168.34,168.35,168.27,168.34,192062.0,156.8431,156.8524,156.7779,156.8431,192062.0
2022-01-03 15:20:00,168.36,168.43,168.36,168.42,21299.0,156.8617,156.9269,156.8617,156.9176,21299.0
2022-01-03 15:25:00,168.43,168.46,168.39,168.44,61945.0,156.9269,156.9549,156.8897,156.9363,61945.0
2022-01-03 15:30:00,168.44,168.47,168.36,168.41,59168.0,156.9363,156.9642,156.8617,156.9083,59168.0
2022-01-03 15:35:00,168.41,168.52,168.35,168.38,46614.0,156.9083,157.0108,156.8524,156.8804,46614.0
2022-01-03 15:40:00,168.38,168.39,168.19,168.27,49778.0,156.8804,156.8897,156.7033,156.7779,49778.0
2022-01-03 15:45:00,168.28,168.55,168.26,168.54,40535.0,156.7872,157.0387,156.7686,157.0294,40535.0
2022-01-03 15:50:00,168.56,168.63,168.38,168.44,107048.0,157.0481,157.1133,156.8804,156.9363,107048.0
2022-01-03 15:55:00,168.43,168.58,168.31,168.54,200308.0,156.9269,157.0667,156.8151,157.0294,200308.0
2022-01-04 09:30:00,169.2,169.94,169.2,169.8,96267.0,157.6444,158.3338,157.6444,158.2034,96267.0
2022-01-04 09:35:00,169.83,169.92,169.6,169.73,38604.0,158.2313,158.3152,158.017,158.1382,38604.0
2022-01-04 09:40:00,169.78,169.92,169.66,169.66,58814.0,158.1847,158.3152,158.0729,158.0729,58814.0
2022-01-04 09:45:00,169.67,169.79,169.63,169.68,37669.0,158.0823,158.1941,158.045,158.0916,37669.0
2022-01-04 09:50:00,169.67,169.96,169.65,169.93,41694.0,158.0823,158.3525,158.0636,158.3245,41694.0
2022-01-04 09:55:00,169.94,169.99,169.77,169.83,13108.0,158.3338,158.3804,158.1754,158.2313,13108.0
2022-01-04 10:00:00,169.84,169.93,169.78,169.91,17106.0,158.2406,158.3245,158.1847,158.3059,17106.0
2022-01-04 10:05:00,169.9,169.95,169.76,169.93,11146.0,158.2965,158.3431,158.1661,158.3245,11146.0
2022-01-04 10:10:00,169.93,170.01,169.92,170.0,14368.0,158.3245,158.399,158.3152,158.3897,14368.0
2022-01-04 10:15:00,169.98,170.03,169.93,170.02,25485.0,158.3711,158.4177,158.3245,158.4084,25485.0
2022-01-04 10:20:00,170.02,170.11,169.92,170.04,52542.0,158.4084,158.4922,158.3152,158.427,52542.0
2022-01-04 10:25:00,170.06,170.09,169.82,170.08,19109.0,158.4456,158.4736,158.222,158.4643,19109.0
2022-01-04 10:30:00,170.09,170.16,169.96,170.1,20495.0,158.4736,158.5388,158.3525,158.4829,20495.0
2022-01-04 10:35:00,170.04,170.18,170.02,170.16,15130.0,158.427,158.5574,158.4084,158.5388,15130.0
2022-01-04 10:40:00,170.13,170.27,170.13,170.2,94926.0,158.5108,158.6413,158.5108,158.5761,94926.0
2022-01-04 10:45:00,170.19,170.33,170.14,170.28,52575.0,158.5667,158.6972,158.5202,158.6506,52575.0
2022-01-04 10:50:00,170.28,170.37,170.23,170.33,75594.0,158.6506,158.7345,158.604,158.6972,75594.0
2022-01-04 10:55:00,170.32,170.35,170.17,170.27,176503.0,158.6879,158.7158,158.5481,158.6413,176503.0
2022-01-04 11:00:00,170.27,170.27,169.93,170.07,35331.0,158.6413,158.6413,158.3245,158.4549,35331.0
2022-01-04 11:05:00,170.12,170.24,170.09,170.24,15572.0,158.5015,158.6133,158.4736,158.6133,15572.0
2022-01-04 11:10:00,170.24,170.24,170.11,170.2,29652.0,158.6133,158.6133,158.4922,158.5761,29652.0
2022-01-04 11:15:00,170.21,170.25,170.14,170.17,16582.0,158.5854,158.6226,158.5202,158.5481,16582.0
2022-01-04 11:20:00,170.17,170.17,170.04,170.13,32813.0,158.5481,158.5481,158.427,158.5108,32813.0
2022-01-04 11:25:00,170.12,170.17,170.04,170.17,13956.0,158.5015,158.5481,158.427,158.5481,13956.0
2022-01-04 11:30:00,170.17,170.26,170.05,170.26,21284.0,158.5481,158.632,158.4363,158.632,21284.0
2022-01-04 11:35:00,170.24,170.24,170.09,170.21,26109.0,158.6133,158.6133,158.4736,158.5854,26109.0
2022-01-04 11:40:00,170.21,170.26,170.18,170.25,22760.0,158.5854,158.632,158.5574,158.6226,22760.0
2022-01-04 11:45:00,170.25,170.36,170.21,170.32,29502.0,158.6226,158.7251,158.5854,158.6879,29502.0
2022-01-04 11:50:00,170.36,170.49,170.36,170.46,21087.0,158.7251,158.8463,158.7251,158.8183,21087.0
2022-01-04 11:55:00,170.46,170.48,170.4,170.43,24327.0,158.8183,158.8369,158.7624,158.7904,24327.0
2022-01-04 12:00:00,170.44,170.47,170.35,170.47,21854.0,158.7997,158.8276,158.7158,158.8276,21854.0
2022-01-04 12:05:00,170.47,170.48,170.41,170.43,12209.0,158.8276,158.8369,158.7717,158.7904,12209.0
2022-01-04 12:10:00,170.43,170.51,170.42,170.5,10552.0,158.7904,158.8649,158.781,158.8556,10552.0
2022-01-04 12:15:00,170.5,170.57,170.48,170.5,23971.0,158.8556,158.9208,158.8369,158.8556,23971.0
2022-01-04 12:20:00,170.5,170.5,170.4,170.43,15370.0,158.8556,158.8556,158.7624,158.7904,15370.0
2022-01-04 12:25:00,170.43,170.45,170.39,170.4,10287.0,158.7904,158.809,158.7531,158.7624,10287.0
2022-01-04 12:30:00,170.37,170.38,170.29,170.35,26130.0,158.7345,158.7438,158.6599,158.7158,26130.0
2022-01-04 12:35:00,170.36,170.44,170.36,170.42,14713.0,158.7251,158.7997,158.7251,158.781,14713.0
2022-01-04 12:40:00,170.44,170.44,170.37,170.38,8227.0,158.7997,158.7997,158.7345,158.7438,8227.0
2022-01-04 12:45:00,170.38,170.38,170.28,170.28,18757.0,158.7438,158.7438,158.6506,158.6506,18757.0
2022-01-04 12:50:00,170.27,170.35,170.26,170.31,78020.0,158.6413,158.7158,158.632,158.6785,78020.0
2022-01-04 12:55:00,170.31,170.31,170.18,170.23,13732.0,158.6785,158.6785,158.5574,158.604,13732.0
2022-01-04 13:00:00,170.24,170.24,170.16,170.2,15199.0,158.6133,158.6133,158.5388,158.5761,15199.0
2022-01-04 13:05:00,170.2,170.24,170.17,170.18,23873.0,158.5761,158.6133,158.5481,158.5574,23873.0
2022-01-04 13:10:00,170.18,170.19,170.13,170.15,24448.0,158.5574,158.5667,158.5108,158.5295,24448.0
2022-01-04 13:15:00,170.18,170.18,170.06,170.1,31054.0,158.5574,158.5574,158.4456,158.4829,31054.0
2022-01-04 13:20:00,170.12,170.17,170.05,170.11,22909.0,158.5015,158.5481,158.4363,158.4922,22909.0
2022-01-04 13:25:00,170.11,170.16,170.09,170.1,45769.0,158.4922,158.5388,158.4736,158.4829,45769.0
2022-01-04 13:30:00,170.1,170.12,169.87,169.88,48161.0,158.4829,158.5015,158.2686,158.2779,48161.0
2022-01-04 13:35:00,169.88,169.98,169.88,169.97,53785.0,158.2779,158.3711,158.2779,158.3618,53785.0
2022-01-04 13:40:00,169.96,169.99,169.91,169.97,29283.0,158.3525,158.3804,158.3059,158.3618,29283.0
2022-01-04 13:45:00,169.97,170.01,169.95,169.97,29396.0,158.3618,158.399,158.3431,158.3618,29396.0
2022-01-04 13:50:00,169.97,169.97,169.83,169.87,42738.0,158.3618,158.3618,158.2313,158.2686,42738.0
2022-01-04 13:55:00,169.88,169.89,169.77,169.81,25774.0,158.2779,158.2872,158.1754,158.2127,25774.0
2022-01-04 14:00:00,169.8,170.0,169.8,170.0,23855.0,158.2034,158.3897,158.2034,158.3897,23855.0
2022-01-04 14:05:00,169.99,170.0,169.94,169.96,30134.0,158.3804,158.3897,158.3338,158.3525,30134.0
2022-01-04 14:10:00,169.97,170.06,169.95,170.01,15802.0,158.3618,158.4456,158.3431,158.399,15802.0
2022-01-04 14:15:00,170.04,170.11,170.02,170.06,17593.0,158.427,158.4922,158.4084,158.4456,17593.0
2022-01-04 14:20:00,170.05,170.09,170.05,170.07,18795.0,158.4363,158.4736,158.4363,158.4549,18795.0
2022-01-04 14:25:00,170.08,170.13,170.06,170.13,21303.0,158.4643,158.5108,158.4456,158.5108,21303.0
2022-01-04 14:30:00,170.14,170.28,170.12,170.21,50333.0,158.5202,158.6506,158.5015,158.5854,50333.0
2022-01-04 14:35:00,170.21,170.22,170.15,170.18,15969.0,158.5854,158.5947,158.5295,158.5574,15969.0
2022-01-04 14:40:00,170.17,170.27,170.17,170.25,45569.0,158.5481,158.6413,158.5481,158.6226,45569.0
2022-01-04 14:45:00,170.24,170.28,170.23,170.27,38788.0,158.6133,158.6506,158.604,158.6413,38788.0
2022-01-04 14:50:00,170.28,170.31,170.26,170.28,52056.0,158.6506,158.6785,158.632,158.6506,52056.0
2022-01-04 14:55:00,170.28,170.31,170.27,170.29,109913.0,158.6506,158.6785,158.6413,158.6599,109913.0
2022-01-04 15:00:00,170.29,170.34,170.26,170.3,132269.0,158.6599,158.7065,158.632,158.6692,132269.0
2022-01-04 15:05:00,170.31,170.35,170.29,170.33,87884.0,158.6785,158.7158,158.6599,158.6972,87884.0
2022-01-04 15:10:00,170.33,170.36,170.31,170.34,137353.0,158.6972,158.7251,158.6785,158.7065,137353.0
2022-01-04 15:15:00,170.34,170.38,170.27,170.3,50843.0,158.7065,158.7438,158.6413,158.6692,50843.0
2022-01-04 15:20:00,170.28,170.38,170.28,170.32,45078.0,158.6506,158.7438,158.6506,158.6879,45078.0
2022-01-04 15:25:00,170.33,170.36,170.27,170.31,33086.0,158.6972,158.7251,158.6413,158.6785,33086.0
2022-01-04 15:30:00,170.32,170.33,170.2,170.22,59496.0,158.6879,158.6972,158.5761,158.5947,59496.0
2022-01-04 15:35:00,170.21,170.3,170.2,170.22,59885.0,158.5854,158.6692,158.5761,158.5947,59885.0
2022-01-04 15:40:00,170.21,170.38,170.2,170.36,40980.0,158.5854,158.7438,158.5761,158.7251,40980.0
2022-01-04 15:45:00,170.36,170.44,170.34,170.35,59542.0,158.7251,158.7997,158.7065,158.7158,59542.0
2022-01-04 15:50:00,170.35,170.48,170.24,170.24,114179.0,158.7158,158.8369,158.6133,158.6133,114179.0
2022-01-04 15:55:00,170.23,170.23,170.0,170.01,104901.0,158.604,158.604,158.3897,158.399,104901.0
2022-01-05 09:30:00,170.41,170.87,170.38,170.84,71792.0,158.7717,159.2003,158.7438,159.1724,71792.0
2022-01-05 09:35:00,170.8,171.02,170.66,170.71,41439.0,159.1351,159.3401,159.0046,159.0512,41439.0
2022-01-05 09:40:00,170.71,170.97,170.64,170.77,52193.0,159.0512,159.2935,158.986,159.1071,52193.0
2022-01-05 09:45:00,170.8,170.86,170.63,170.71,44500.0,159.1351,159.191,158.9767,159.0512,44500.0
2022-01-05 09:50:00,170.73,170.96,170.72,170.73,49519.0,159.0699,159.2842,159.0605,159.0699,49519.0
2022-01-05 09:55:00,170.76,170.85,170.62,170.74,35479.0,159.0978,159.1817,158.9674,159.0792,35479.0
2022-01-05 10:00:00,170.73,170.77,170.47,170.57,56080.0,159.0699,159.1071,158.8276,158.9208,56080.0
2022-01-05 10:05:00,170.59,170.75,170.59,170.75,21880.0,158.9394,159.0885,158.9394,159.0885,21880.0
2022-01-05 10:10:00,170.74,170.88,170.74,170.83,58464.0,159.0792,159.2096,159.0792,159.163,58464.0
2022-01-05 10:15:00,170.83,171.01,170.82,170.95,43135.0,159.163,159.3307,159.1537,159.2748,43135.0
2022-01-05 10:20:00,170.92,171.1,170.91,171.1,33733.0,159.2469,159.4146,159.2376,159.4146,33733.0
2022-01-05 10:25:00,171.1,171.19,171.03,171.11,18564.0,159.4146,159.4984,159.3494,159.4239,18564.0
2022-01-05 10:30:00,171.09,171.16,171.02,171.09,29357.0,159.4053,159.4705,159.3401,159.4053,29357.0
2022-01-05 10:35:00,171.1,171.23,171.08,171.18,17094.0,159.4146,159.5357,159.396,159.4891,17094.0
2022-01-05 10:40:00,171.19,171.26,171.09,171.26,24089.0,159.4984,159.5637,159.4053,159.5637,24089.0
2022-01-05 10:45:00,171.25,171.3,171.18,171.23,11094.0,159.5544,159.6009,159.4891,159.5357,11094.0
2022-01-05 10:50:00,171.23,171.23,171.13,171.17,30778.0,159.5357,159.5357,159.4425,159.4798,30778.0
2022-01-05 10:55:00,171.16,171.19,171.01,171.05,30986.0,159.4705,159.4984,159.3307,159.368,30986.0
2022-01-05 11:00:00,171.06,171.06,170.95,170.96,28837.0,159.3773,159.3773,159.2748,159.2842,28837.0
2022-01-05 11:05:00,170.95,171.0,170.82,170.88,19097.0,159.2748,159.3214,159.1537,159.2096,19097.0
2022-01-05 11:10:00,170.87,170.97,170.82,170.97,24508.0,159.2003,159.2935,159.1537,159.2935,24508.0
2022-01-05 11:15:00,170.96,170.99,170.89,170.99,12285.0,159.2842,159.3121,159.2189,159.3121,12285.0
2022-01-05 11:20:00,170.99,171.06,170.96,170.99,8294.0,159.3121,159.3773,159.2842,159.3121,8294.0
2022-01-05 11:25:00,171.02,171.03,170.94,170.97,13538.0,159.3401,159.3494,159.2655,159.2935,13538.0
2022-01-05 11:30:00,170.98,170.98,170.9,170.92,30697.0,159.3028,159.3028,159.2283,159.2469,30697.0
2022-01-05 11:35:00,170.93,170.96,170.88,170.94,8964.0,159.2562,159.2842,159.2096,159.2655,8964.0
2022-01-05 11:40:00,170.92,170.98,170.86,170.88,21289.0,159.2469,159.3028,159.191,159.2096,21289.0
2022-01-05 11:45:00,170.88,170.93,170.8,170.9,9357.0,159.2096,159.2562,159.1351,159.2283,9357.0
2022-01-05 11:50:00,170.9,170.9,170.83,170.87,11024.0,159.2283,159.2283,159.163,159.2003,11024.0
2022-01-05 11:55:00,170.86,170.94,170.84,170.91,18921.0,159.191,159.2655,159.1724,159.2376,18921.0
2022-01-05 12:00:00,170.9,170.99,170.88,170.99,10186.0,159.2283,159.3121,159.2096,159.3121,10186.0
2022-01-05 12:05:00,171.0,171.08,170.98,171.08,14463.0,159.3214,159.396,159.3028,159.396,14463.0
2022-01-05 12:10:00,171.07,171.14,171.07,171.14,20943.0,159.3866,159.4519,159.3866,159.4519,20943.0
2022-01-05 12:15:00,171.17,171.19,171.13,171.19,17118.0,159.4798,159.4984,159.4425,159.4984,17118.0
2022-01-05 12:20:00,171.19,171.24,171.17,171.22,31184.0,159.4984,159.545,159.4798,159.5264,31184.0
2022-01-05 12:25:00,171.23,171.34,171.23,171.34,16356.0,159.5357,159.6382,159.5357,159.6382,16356.0
2022-01-05 12:30:00,171.33,171.37,171.29,171.3,27254.0,159.6289,159.6662,159.5916,159.6009,27254.0
2022-01-05 12:35:00,171.29,171.3,171.13,171.2,62606.0,159.5916,159.6009,159.4425,159.5078,62606.0
2022-01-05 12:40:00,171.2,171.2,171.14,171.17,32051.0,159.5078,159.5078,159.4519,159.4798,32051.0
2022-01-05 12:45:00,171.15,171.15,170.99,171.01,28185.0,159.4612,159.4612,159.3121,159.3307,28185.0
2022-01-05 12:50:00,171.03,171.08,170.97,171.06,19156.0,159.3494,159.396,159.2935,159.3773,19156.0
2022-01-05 12:55:00,171.05,171.09,171.0,171.04,23213.0,159.368,159.4053,159.3214,159.3587,23213.0
2022-01-05 13:00:00,171.04,171.08,170.99,171.07,15792.0,159.3587,159.396,159.3121,159.3866,15792.0
2022-01-05 13:05:00,171.08,171.09,170.91,170.92,14663.0,159.396,159.4053,159.2376,159.2469,14663.0
2022-01-05 13:10:00,170.91,170.93,170.82,170.85,10330.0,159.2376,159.2562,159.1537,159.1817,10330.0
2022-01-05 13:15:00,170.86,170.89,170.82,170.87,10564.0,159.191,159.2189,159.1537,159.2003,10564.0
2022-01-05 13:20:00,170.88,170.92,170.85,170.87,11415.0,159.2096,159.2469,159.1817,159.2003,11415.0
2022-01-05 13:25:00,170.85,170.87,170.81,170.83,27063.0,159.1817,159.2003,159.1444,159.163,27063.0
2022-01-05 13:30:00,170.84,170.88,170.8,170.82,14198.0,159.1724,159.2096,159.1351,159.1537,14198.0
2022-01-05 13:35:00,170.82,170.89,170.81,170.89,10414.0,159.1537,159.2189,159.1444,159.2189,10414.0
2022-01-05 13:40:00,170.88,170.93,170.85,170.87,123190.0,159.2096,159.2562,159.1817,159.2003,123190.0
2022-01-05 13:45:00,170.88,170.91,170.83,170.85,22360.0,159.2096,159.2376,159.163,159.1817,22360.0
2022-01-05 13:50:00,170.87,170.89,170.83,170.85,7179.0,159.2003,159.2189,159.163,159.1817,7179.0
2022-01-05 13:55:00,170.87,170.92,170.85,170.91,17896.0,159.2003,159.2469,159.1817,159.2376,17896.0
2022-01-05 14:00:00,170.9,171.07,170.62,170.69,117501.0,159.2283,159.3866,158.9674,159.0326,117501.0
2022-01-05 14:05:00,170.7,170.77,170.44,170.47,108424.0,159.0419,159.1071,158.7997,158.8276,108424.0
2022-01-05 14:10:00,170.47,170.5,170.18,170.28,53145.0,158.8276,158.8556,158.5574,158.6506,53145.0
2022-01-05 14:15:00,170.27,170.37,170.03,170.04,43803.0,158.6413,158.7345,158.4177,158.427,43803.0
2022-01-05 14:20:00,170.08,170.2,170.05,170.12,29194.0,158.4643,158.5761,158.4363,158.5015,29194.0
2022-01-05 14:25:00,170.1,170.28,170.05,170.08,86992.0,158.4829,158.6506,158.4363,158.4643,86992.0
2022-01-05 14:30:00,170.06,170.19,169.83,169.83,34476.0,158.4456,158.5667,158.2313,158.2313,34476.0
2022-01-05 14:35:00,169.84,169.9,169.71,169.81,26751.0,158.2406,158.2965,158.1195,158.2127,26751.0
2022-01-05 14:40:00,169.8,169.81,169.46,169.48,27829.0,158.2034,158.2127,157.8866,157.9052,27829.0
2022-01-05 14:45:00,169.48,169.57,169.38,169.56,45538.0,157.9052,157.9891,157.8121,157.9798,45538.0
2022-01-05 14:50:00,169.57,169.69,169.44,169.56,32402.0,157.9891,158.1009,157.868,157.9798,32402.0
2022-01-05 14:55:00,169.54,169.63,169.49,169.6,16814.0,157.9611,158.045,157.9146,158.017,16814.0
2022-01-05 15:00:00,169.55,169.6,169.39,169.41,218751.0,157.9705,158.017,157.8214,157.84,218751.0
2022-01-05 15:05:00,169.43,169.46,169.14,169.26,41878.0,157.8586,157.8866,157.5885,157.7003,41878.0
2022-01-05 15:10:00,169.27,169.33,169.19,169.24,44974.0,157.7096,157.7655,157.635,157.6816,44974.0
2022-01-05 15:15:00,169.23,169.29,169.06,169.29,50722.0,157.6723,157.7282,157.5139,157.7282,50722.0
2022-01-05 15:20:00,169.28,169.33,169.15,169.18,49065.0,157.7189,157.7655,157.5978,157.6257,49065.0
2022-01-05 15:25:00,169.17,169.28,169.08,169.14,39424.0,157.6164,157.7189,157.5326,157.5885,39424.0
2022-01-05 15:30:00,169.11,169.17,168.92,168.97,44076.0,157.5605,157.6164,157.3835,157.4301,44076.0
2022-01-05 15:35:00,168.97,169.28,168.93,169.06,62271.0,157.4301,157.7189,157.3928,157.5139,62271.0
2022-01-05 15:40:00,169.08,169.16,168.99,169.0,80507.0,157.5326,157.6071,157.4487,157.458,80507.0
2022-01-05 15:45:00,169.01,169.02,168.71,168.71,115603.0,157.4673,157.4767,157.1878,157.1878,115603.0
2022-01-05 15:50:00,168.71,168.87,168.64,168.84,112731.0,157.1878,157.3369,157.1226,157.3089,112731.0
2022-01-05 15:55:00,168.83,168.86,168.5,168.51,77410.0,157.2996,157.3276,156.9922,157.0015,77410.0
2022-01-06 09:30:00,169.07,169.34,168.71,169.0,214561.0,157.5232,157.7748,157.1878,157.458,214561.0
2022-01-06 09:35:00,169.01,169.42,168.73,169.37,36883.0,157.4673,157.8493,157.2065,157.8027,36883.0
2022-01-06 09:40:00,169.36,169.52,169.23,169.27,70006.0,157.7934,157.9425,157.6723,157.7096,70006.0
2022-01-06 09:45:00,169.27,169.27,168.87,168.89,39358.0,157.7096,157.7096,157.3369,157.3555,39358.0
2022-01-06 09:50:00,168.9,168.95,168.56,168.58,51162.0,157.3648,157.4114,157.0481,157.0667,51162.0
2022-01-06 09:55:00,168.59,168.72,168.33,168.34,35908.0,157.076,157.1971,156.8338,156.8431,35908.0
2022-01-06 10:00:00,168.34,168.58,168.28,168.51,54772.0,156.8431,157.0667,156.7872,157.0015,54772.0
2022-01-06 10:05:00,168.49,168.56,168.35,168.44,46952.0,156.9828,157.0481,156.8524,156.9363,46952.0
2022-01-06 10:10:00,168.44,168.54,168.28,168.44,37398.0,156.9363,157.0294,156.7872,156.9363,37398.0
2022-01-06 10:15:00,168.41,168.51,168.11,168.11,66399.0,156.9083,157.0015,156.6288,156.6288,66399.0
2022-01-06 10:20:00,168.12,168.45,168.12,168.43,46020.0,156.6381,156.9456,156.6381,156.9269,46020.0
2022-01-06 10:25:00,168.45,168.76,168.44,168.5,195599.0,156.9456,157.2344,156.9363,156.9922,195599.0
2022-01-06 10:30:00,168.47,168.86,168.47,168.77,60155.0,156.9642,157.3276,156.9642,157.2437,60155.0
2022-01-06 10:35:00,168.76,168.93,168.68,168.85,70688.0,157.2344,157.3928,157.1599,157.3183,70688.0
2022-01-06 10:40:00,168.86,168.99,168.81,168.94,75488.0,157.3276,157.4487,157.281,157.4021,75488.0
2022-01-06 10:45:00,168.94,169.15,168.92,169.09,77459.0,157.4021,157.5978,157.3835,157.5419,77459.0
2022-01-06 10:50:00,169.09,169.1,168.83,168.87,82514.0,157.5419,157.5512,157.2996,157.3369,82514.0
2022-01-06 10:55:00,168.88,169.05,168.61,168.64,53272.0,157.3462,157.5046,157.0947,157.1226,53272.0
2022-01-06 11:00:00,168.63,168.69,168.4,168.49,52000.0,157.1133,157.1692,156.899,156.9828,52000.0
2022-01-06 11:05:00,168.5,168.76,168.43,168.73,47696.0,156.9922,157.2344,156.9269,157.2065,47696.0
2022-01-06 11:10:00,168.71,168.85,168.68,168.79,27165.0,157.1878,157.3183,157.1599,157.2624,27165.0
2022-01-06 11:15:00,168.79,169.0,168.72,168.81,169484.0,157.2624,157.458,157.1971,157.281,169484.0
2022-01-06 11:20:00,168.8,168.92,168.72,168.91,13949.0,157.2717,157.3835,157.1971,157.3742,13949.0
2022-01-06 11:25:00,168.91,168.91,168.77,168.82,35358.0,157.3742,157.3742,157.2437,157.2903,35358.0
2022-01-06 11:30:00,168.78,168.87,168.72,168.81,22879.0,157.253,157.3369,157.1971,157.281,22879.0
2022-01-06 11:35:00,168.82,168.94,168.81,168.83,35181.0,157.2903,157.4021,157.281,157.2996,35181.0
2022-01-06 11:40:00,168.84,168.93,168.78,168.79,21494.0,157.3089,157.3928,157.253,157.2624,21494.0
2022-01-06 11:45:00,168.79,168.92,168.78,168.92,27790.0,157.2624,157.3835,157.253,157.3835,27790.0
2022-01-06 11:50:00,168.93,168.99,168.83,168.96,25295.0,157.3928,157.4487,157.2996,157.4207,25295.0
2022-01-06 11:55:00,168.99,169.05,168.9,169.03,32445.0,157.4487,157.5046,157.3648,157.486,32445.0
2022-01-06 12:00:00,169.04,169.04,168.93,168.97,18370.0,157.4953,157.4953,157.3928,157.4301,18370.0
2022-01-06 12:05:00,168.97,169.22,168.92,169.21,17768.0,157.4301,157.663,157.3835,157.6537,17768.0
2022-01-06 12:10:00,169.19,169.2,169.13,169.16,26550.0,157.635,157.6444,157.5791,157.6071,26550.0
2022-01-06 12:15:00,169.14,169.22,169.12,169.21,21279.0,157.5885,157.663,157.5698,157.6537,21279.0
2022-01-06 12:20:00,169.21,169.41,169.2,169.27,13021.0,157.6537,157.84,157.6444,157.7096,13021.0
2022-01-06 12:25:00,169.25,169.41,169.25,169.4,65728.0,157.6909,157.84,157.6909,157.8307,65728.0
2022-01-06 12:30:00,169.39,169.44,169.33,169.4,9078.0,157.8214,157.868,157.7655,157.8307,9078.0
2022-01-06 12:35:00,169.4,169.55,169.34,169.45,40046.0,157.8307,157.9705,157.7748,157.8773,40046.0
2022-01-06 12:40:00,169.47,169.7,169.44,169.69,45412.0,157.8959,158.1102,157.868,158.1009,45412.0
2022-01-06 12:45:00,169.67,169.71,169.55,169.59,39683.0,158.0823,158.1195,157.9705,158.0077,39683.0
2022-01-06 12:50:00,169.57,169.58,169.47,169.54,18999.0,157.9891,157.9984,157.8959,157.9611,18999.0
2022-01-06 12:55:00,169.53,169.56,169.45,169.45,10705.0,157.9518,157.9798,157.8773,157.8773,10705.0
2022-01-06 13:00:00,169.44,169.48,169.36,169.47,9211.0,157.868,157.9052,157.7934,157.8959,9211.0
2022-01-06 13:05:00,169.46,169.51,169.39,169.51,10451.0,157.8866,157.9332,157.8214,157.9332,10451.0
2022-01-06 13:10:00,169.5,169.55,169.44,169.49,26537.0,157.9239,157.9705,157.868,157.9146,26537.0
2022-01-06 13:15:00,169.45,169.46,169.28,169.45,28887.0,157.8773,157.8866,157.7189,157.8773,28887.0
2022-01-06 13:20:00,169.44,169.44,169.26,169.26,26543.0,157.868,157.868,157.7003,157.7003,26543.0
2022-01-06 13:25:00,169.25,169.28,169.14,169.21,26011.0,157.6909,157.7189,157.5885,157.6537,26011.0
2022-01-06 13:30:00,169.19,169.23,169.11,169.2,20212.0,157.635,157.6723,157.5605,157.6444,20212.0
2022-01-06 13:35:00,169.22,169.25,169.05,169.09,33748.0,157.663,157.6909,157.5046,157.5419,33748.0
2022-01-06 13:40:00,169.08,169.16,169.06,169.08,20419.0,157.5326,157.6071,157.5139,157.5326,20419.0
2022-01-06 13:45:00,169.08,169.16,169.01,169.04,41995.0,157.5326,157.6071,157.4673,157.4953,41995.0
2022-01-06 13:50:00,169.02,169.04,168.94,169.04,31281.0,157.4767,157.4953,157.4021,157.4953,31281.0
2022-01-06 13:55:00,169.04,169.14,169.01,169.13,31684.0,157.4953,157.5885,157.4673,157.5791,31684.0
2022-01-06 14:00:00,169.11,169.16,168.96,168.97,52283.0,157.5605,157.6071,157.4207,157.4301,52283.0
2022-01-06 14:05:00,168.96,169.08,168.91,169.05,40546.0,157.4207,157.5326,157.3742,157.5046,40546.0
2022-01-06 14:10:00,169.05,169.21,168.94,168.95,101557.0,157.5046,157.6537,157.4021,157.4114,101557.0
2022-01-06 14:15:00,168.94,169.12,168.94,169.02,23025.0,157.4021,157.5698,157.4021,157.4767,23025.0
2022-01-06 14:20:00,169.04,169.06,168.98,169.03,21685.0,157.4953,157.5139,157.4394,157.486,21685.0
2022-01-06 14:25:00,169.03,169.12,169.03,169.09,21274.0,157.486,157.5698,157.486,157.5419,21274.0
2022-01-06 14:30:00,169.1,169.18,169.03,169.12,37940.0,157.5512,157.6257,157.486,157.5698,37940.0
2022-01-06 14:35:00,169.15,169.22,169.11,169.21,30076.0,157.5978,157.663,157.5605,157.6537,30076.0
2022-01-06 14:40:00,169.2,169.23,169.15,169.2,40607.0,157.6444,157.6723,157.5978,157.6444,40607.0
2022-01-06 14:45:00,169.21,169.3,169.16,169.24,77363.0,157.6537,157.7375,157.6071,157.6816,77363.0
2022-01-06 14:50:00,169.24,169.3,169.2,169.28,37434.0,157.6816,157.7375,157.6444,157.7189,37434.0
2022-01-06 14:55:00,169.29,169.38,169.24,169.32,29902.0,157.7282,157.8121,157.6816,157.7562,29902.0
2022-01-06 15:00:00,169.34,169.39,169.33,169.38,51621.0,157.7748,157.8214,157.7655,157.8121,51621.0
2022-01-06 15:05:00,169.36,169.4,169.24,169.27,53800.0,157.7934,157.8307,157.6816,157.7096,53800.0
2022-01-06 15:10:00,169.25,169.31,169.11,169.11,36915.0,157.6909,157.7468,157.5605,157.5605,36915.0
2022-01-06 15:15:00,169.12,169.14,168.9,168.93,33980.0,157.5698,157.5885,157.3648,157.3928,33980.0
2022-01-06 15:20:00,168.94,169.0,168.88,168.98,34304.0,157.4021,157.458,157.3462,157.4394,34304.0
2022-01-06 15:25:00,168.98,169.13,168.94,169.12,38690.0,157.4394,157.5791,157.4021,157.5698,38690.0
2022-01-06 15:30:00,169.09,169.14,168.9,168.95,191011.0,157.5419,157.5885,157.3648,157.4114,191011.0
2022-01-06 15:35:00,168.96,169.05,168.86,168.94,87788.0,157.4207,157.5046,157.3276,157.4021,87788.0
2022-01-06 15:40:00,168.94,169.03,168.86,169.02,58340.0,157.4021,157.486,157.3276,157.4767,58340.0
2022-01-06 15:45:00,169.01,169.05,168.81,168.82,76766.0,157.4673,157.5046,157.281,157.2903,76766.0
2022-01-06 15:50:00,168.82,168.94,168.78,168.81,133846.0,157.2903,157.4021,157.253,157.281,133846.0
2022-01-06 15:55:00,168.81,168.89,168.61,168.84,207136.0,157.281,157.3555,157.0947,157.3089,207136.0
2022-01-07 09:30:00,168.89,168.97,168.61,168.81,66326.0,157.3555,157.4301,157.0947,157.281,66326.0
2022-01-07 09:35:00,168.83,169.11,168.82,169.11,27266.0,157.2996,157.5605,157.2903,157.5605,27266.0
2022-01-07 09:40:00,169.12,169.18,168.85,169.12,74733.0,157.5698,157.6257,157.3183,157.5698,74733.0
2022-01-07 09:45:00,169.13,169.25,169.07,169.18,49291.0,157.5791,157.6909,157.5232,157.6257,49291.0
2022-01-07 09:50:00,169.19,169.38,169.15,169.27,29611.0,157.635,157.8121,157.5978,157.7096,29611.0
2022-01-07 09:55:00,169.24,169.31,169.1,169.22,52671.0,157.6816,157.7468,157.5512,157.663,52671.0
2022-01-07 10:00:00,169.22,169.27,169.07,169.27,27812.0,157.663,157.7096,157.5232,157.7096,27812.0
2022-01-07 10:05:00,169.25,169.25,169.1,169.18,19844.0,157.6909,157.6909,157.5512,157.6257,19844.0
2022-01-07 10:10:00,169.16,169.27,169.07,169.18,21147.0,157.6071,157.7096,157.5232,157.6257,21147.0
2022-01-07 10:15:00,169.14,169.22,169.08,169.12,19697.0,157.5885,157.663,157.5326,157.5698,19697.0
2022-01-07 10:20:00,169.08,169.2,168.99,169.1,253155.0,157.5326,157.6444,157.4487,157.5512,253155.0
2022-01-07 10:25:00,169.08,169.36,169.08,169.24,24170.0,157.5326,157.7934,157.5326,157.6816,24170.0
2022-01-07 10:30:00,169.23,169.23,169.06,169.08,20386.0,157.6723,157.6723,157.5139,157.5326,20386.0
2022-01-07 10:35:00,169.07,169.19,168.99,169.0,20924.0,157.5232,157.635,157.4487,157.458,20924.0
2022-01-07 10:40:00,169.04,169.21,168.93,168.99,46852.0,157.4953,157.6537,157.3928,157.4487,46852.0
2022-01-07 10:45:00,169.01,169.09,168.95,168.97,26501.0,157.4673,157.5419,157.4114,157.4301,26501.0
2022-01-07 10:50:00,168.97,168.97,168.73,168.81,175452.0,157.4301,157.4301,157.2065,157.281,175452.0
2022-01-07 10:55:00,168.83,169.0,168.81,168.87,36974.0,157.2996,157.458,157.281,157.3369,36974.0
2022-01-07 11:00:00,168.88,168.98,168.8,168.85,39342.0,157.3462,157.4394,157.2717,157.3183,39342.0
2022-01-07 11:05:00,168.84,169.01,168.84,168.92,30232.0,157.3089,157.4673,157.3089,157.3835,30232.0
2022-01-07 11:10:00,168.93,168.94,168.74,168.75,404068.0,157.3928,157.4021,157.2158,157.2251,404068.0
2022-01-07 11:15:00,168.78,168.82,168.63,168.78,30789.0,157.253,157.2903,157.1133,157.253,30789.0
2022-01-07 11:20:00,168.79,169.07,168.78,169.04,61046.0,157.2624,157.5232,157.253,157.4953,61046.0
2022-01-07 11:25:00,169.02,169.21,168.98,169.19,26331.0,157.4767,157.6537,157.4394,157.635,26331.0
2022-01-07 11:30:00,169.16,169.23,169.1,169.15,46963.0,157.6071,157.6723,157.5512,157.5978,46963.0
2022-01-07 11:35:00,169.16,169.23,169.12,169.19,35992.0,157.6071,157.6723,157.5698,157.635,35992.0
2022-01-07 11:40:00,169.2,169.3,169.16,169.28,36522.0,157.6444,157.7375,157.6071,157.7189,36522.0
2022-01-07 11:45:00,169.28,169.51,169.27,169.51,23876.0,157.7189,157.9332,157.7096,157.9332,23876.0
2022-01-07 11:50:00,169.52,169.7,169.51,169.7,54376.0,157.9425,158.1102,157.9332,158.1102,54376.0
2022-01-07 11:55:00,169.7,169.74,169.65,169.71,26253.0,158.1102,158.1475,158.0636,158.1195,26253.0
2022-01-07 12:00:00,169.69,169.72,169.58,169.59,15890.0,158.1009,158.1288,157.9984,158.0077,15890.0
2022-01-07 12:05:00,169.6,169.67,169.57,169.62,24006.0,158.017,158.0823,157.9891,158.0357,24006.0
2022-01-07 12:10:00,169.63,169.67,169.6,169.67,13738.0,158.045,158.0823,158.017,158.0823,13738.0
2022-01-07 12:15:00,169.69,169.73,169.61,169.62,12931.0,158.1009,158.1382,158.0264,158.0357,12931.0
2022-01-07 12:20:00,169.61,169.63,169.5,169.53,11309.0,158.0264,158.045,157.9239,157.9518,11309.0
2022-01-07 12:25:00,169.51,169.59,169.46,169.58,17192.0,157.9332,158.0077,157.8866,157.9984,17192.0
2022-01-07 12:30:00,169.57,169.58,169.52,169.54,9840.0,157.9891,157.9984,157.9425,157.9611,9840.0
2022-01-07 12:35:00,169.54,169.56,169.46,169.53,67577.0,157.9611,157.9798,157.8866,157.9518,67577.0
2022-01-07 12:40:00,169.52,169.58,169.49,169.49,30985.0,157.9425,157.9984,157.9146,157.9146,30985.0
2022-01-07 12:45:00,169.49,169.57,169.43,169.44,64699.0,157.9146,157.9891,157.8586,157.868,64699.0
2022-01-07 12:50:00,169.43,169.5,169.43,169.46,17494.0,157.8586,157.9239,157.8586,157.8866,17494.0
2022-01-07 12:55:00,169.47,169.5,169.44,169.5,10806.0,157.8959,157.9239,157.868,157.9239,10806.0
2022-01-07 13:00:00,169.49,169.53,169.4,169.5,10976.0,157.9146,157.9518,157.8307,157.9239,10976.0
2022-01-07 13:05:00,169.5,169.58,169.5,169.56,20489.0,157.9239,157.9984,157.9239,157.9798,20489.0
2022-01-07 13:10:00,169.57,169.61,169.57,169.59,48232.0,157.9891,158.0264,157.9891,158.0077,48232.0
2022-01-07 13:15:00,169.58,169.61,169.53,169.54,21636.0,157.9984,158.0264,157.9518,157.9611,21636.0
2022-01-07 13:20:00,169.56,169.58,169.52,169.56,20299.0,157.9798,157.9984,157.9425,157.9798,20299.0
2022-01-07 13:25:00,169.55,169.59,169.52,169.53,7220.0,157.9705,158.0077,157.9425,157.9518,7220.0
2022-01-07 13:30:00,169.54,169.62,169.5,169.61,27682.0,157.9611,158.0357,157.9239,158.0264,27682.0
2022-01-07 13:35:00,169.64,169.67,169.57,169.57,18842.0,158.0543,158.0823,157.9891,157.9891,18842.0
2022-01-07 13:40:00,169.58,169.6,169.55,169.6,23068.0,157.9984,158.017,157.9705,158.017,23068.0
2022-01-07 13:45:00,169.59,169.61,169.53,169.55,10462.0,158.0077,158.0264,157.9518,157.9705,10462.0
2022-01-07 13:50:00,169.55,169.64,169.47,169.61,18609.0,157.9705,158.0543,157.8959,158.0264,18609.0
2022-01-07 13:55:00,169.6,169.65,169.56,169.57,35142.0,158.017,158.0636,157.9798,157.9891,35142.0
2022-01-07 14:00:00,169.57,169.66,169.57,169.63,20606.0,157.9891,158.0729,157.9891,158.045,20606.0
2022-01-07 14:05:00,169.61,169.66,169.57,169.6,71030.0,158.0264,158.0729,157.9891,158.017,71030.0
2022-01-07 14:10:00,169.6,169.65,169.59,169.62,8762.0,158.017,158.0636,158.0077,158.0357,8762.0
2022-01-07 14:15:00,169.62,169.68,169.62,169.65,32395.0,158.0357,158.0916,158.0357,158.0636,32395.0
2022-01-07 14:20:00,169.65,169.65,169.45,169.46,15849.0,158.0636,158.0636,157.8773,157.8866,15849.0
2022-01-07 14:25:00,169.43,169.5,169.37,169.5,13887.0,157.8586,157.9239,157.8027,157.9239,13887.0
2022-01-07 14:30:00,169.49,169.5,169.43,169.44,12237.0,157.9146,157.9239,157.8586,157.868,12237.0
2022-01-07 14:35:00,169.45,169.57,169.41,169.57,21389.0,157.8773,157.9891,157.84,157.9891,21389.0
2022-01-07 14:40:00,169.55,169.66,169.51,169.59,26075.0,157.9705,158.0729,157.9332,158.0077,26075.0
2022-01-07 14:45:00,169.6,169.67,169.56,169.56,20660.0,158.017,158.0823,157.9798,157.9798,20660.0
2022-01-07 14:50:00,169.57,169.63,169.54,169.6,15966.0,157.9891,158.045,157.9611,158.017,15966.0
2022-01-07 14:55:00,169.62,169.66,169.58,169.59,14468.0,158.0357,158.0729,157.9984,158.0077,14468.0
2022-01-07 15:00:00,169.59,169.68,169.58,169.6,16527.0,158.0077,158.0916,157.9984,158.017,16527.0
2022-01-07 15:05:00,169.62,169.69,169.62,169.64,34237.0,158.0357,158.1009,158.0357,158.0543,34237.0
2022-01-07 15:10:00,169.63,169.63,169.51,169.52,22270.0,158.045,158.045,157.9332,157.9425,22270.0
2022-01-07 15:15:00,169.52,169.57,169.51,169.54,39626.0,157.9425,157.9891,157.9332,157.9611,39626.0
2022-01-07 15:20:00,169.54,169.57,169.48,169.48,35913.0,157.9611,157.9891,157.9052,157.9052,35913.0
2022-01-07 15:25:00,169.47,169.51,169.42,169.5,26219.0,157.8959,157.9332,157.8493,157.9239,26219.0
2022-01-07 15:30:00,169.52,169.6,169.41,169.49,45721.0,157.9425,158.017,157.84,157.9146,45721.0
2022-01-07 15:35:00,169.49,169.62,169.45,169.59,33913.0,157.9146,158.0357,157.8773,158.0077,33913.0
2022-01-07 15:40:00,169.59,169.67,169.48,169.5,50386.0,158.0077,158.0823,157.9052,157.9239,50386.0
2022-01-07 15:45:00,169.49,169.64,169.43,169.44,65997.0,157.9146,158.0543,157.8586,157.868,65997.0
2022-01-07 15:50:00,169.43,169.5,169.32,169.35,72500.0,157.8586,157.9239,157.7562,157.7841,72500.0
2022-01-07 15:55:00,169.35,169.44,169.26,169.26,78496.0,157.7841,157.868,157.7003,157.7003,78496.0
2022-01-10 09:30:00,169.22,169.24,168.93,169.02,134637.0,157.663,157.6816,157.3928,157.4767,134637.0
2022-01-10 09:35:00,169.0,169.0,168.67,168.87,66757.0,157.458,157.458,157.1506,157.3369,66757.0
2022-01-10 09:40:00,168.9,168.93,168.61,168.63,111381.0,157.3648,157.3928,157.0947,157.1133,111381.0
2022-01-10 09:45:00,168.63,168.63,168.2,168.21,153938.0,157.1133,157.1133,156.7127,156.722,153938.0
2022-01-10 09:50:00,168.2,168.28,168.02,168.09,105837.0,156.7127,156.7872,156.5449,156.6102,105837.0
2022-01-10 09:55:00,168.07,168.29,168.03,168.11,109904.0,156.5915,156.7965,156.5543,156.6288,109904.0
2022-01-10 10:00:00,168.11,168.11,167.81,167.84,128103.0,156.6288,156.6288,156.3493,156.3772,128103.0
2022-01-10 10:05:00,167.85,168.26,167.81,168.23,72902.0,156.3866,156.7686,156.3493,156.7406,72902.0
2022-01-10 10:10:00,168.21,168.21,167.58,167.58,72180.0,156.722,156.722,156.135,156.135,72180.0
2022-01-10 10:15:00,167.57,167.73,167.4,167.4,63406.0,156.1257,156.2748,155.9673,155.9673,63406.0
2022-01-10 10:20:00,167.42,167.64,167.42,167.59,37164.0,155.9859,156.1909,155.9859,156.1443,37164.0
2022-01-10 10:25:00,167.54,167.6,167.46,167.53,115432.0,156.0977,156.1536,156.0232,156.0884,115432.0
2022-01-10 10:30:00,167.52,167.86,167.52,167.68,112605.0,156.0791,156.3959,156.0791,156.2282,112605.0
2022-01-10 10:35:00,167.67,167.71,167.53,167.54,38575.0,156.2188,156.2561,156.0884,156.0977,38575.0
2022-01-10 10:40:00,167.55,167.57,167.27,167.4,41491.0,156.107,156.1257,155.8462,155.9673,41491.0
2022-01-10 10:45:00,167.39,167.48,167.11,167.17,52381.0,155.958,156.0418,155.6971,155.753,52381.0
2022-01-10 10:50:00,167.16,167.42,167.12,167.36,115572.0,155.7437,155.9859,155.7064,155.93,115572.0
2022-01-10 10:55:00,167.39,167.51,167.22,167.44,22650.0,155.958,156.0698,155.7996,156.0046,22650.0
2022-01-10 11:00:00,167.44,167.45,167.21,167.4,30483.0,156.0046,156.0139,155.7903,155.9673,30483.0
2022-01-10 11:05:00,167.4,167.58,167.36,167.57,23853.0,155.9673,156.135,155.93,156.1257,23853.0
2022-01-10 11:10:00,167.55,167.73,167.5,167.65,29081.0,156.107,156.2748,156.0605,156.2002,29081.0
2022-01-10 11:15:00,167.64,167.82,167.52,167.74,47207.0,156.1909,156.3586,156.0791,156.2841,47207.0
2022-01-10 11:20:00,167.72,167.86,167.66,167.79,40836.0,156.2654,156.3959,156.2095,156.3307,40836.0
2022-01-10 11:25:00,167.79,167.91,167.76,167.85,68932.0,156.3307,156.4425,156.3027,156.3866,68932.0
2022-01-10 11:30:00,167.85,167.85,167.56,167.6,39245.0,156.3866,156.3866,156.1164,156.1536,39245.0
2022-01-10 11:35:00,167.59,167.64,167.44,167.48,58108.0,156.1443,156.1909,156.0046,156.0418,58108.0
2022-01-10 11:40:00,167.47,167.49,167.35,167.46,47800.0,156.0325,156.0511,155.9207,156.0232,47800.0
2022-01-10 11:45:00,167.46,167.55,167.36,167.53,53896.0,156.0232,156.107,155.93,156.0884,53896.0
2022-01-10 11:50:00,167.51,167.54,167.42,167.45,14365.0,156.0698,156.0977,155.9859,156.0139,14365.0
2022-01-10 11:55:00,167.44,167.67,167.39,167.67,37377.0,156.0046,156.2188,155.958,156.2188,37377.0
2022-01-10 12:00:00,167.66,167.7,167.48,167.51,48700.0,156.2095,156.2468,156.0418,156.0698,48700.0
2022-01-10 12:05:00,167.51,167.59,167.38,167.4,37204.0,156.0698,156.1443,155.9487,155.9673,37204.0
2022-01-10 12:10:00,167.4,167.61,167.4,167.6,35601.0,155.9673,156.1629,155.9673,156.1536,35601.0
2022-01-10 12:15:00,167.6,167.64,167.54,167.56,25331.0,156.1536,156.1909,156.0977,156.1164,25331.0
2022-01-10 12:20:00,167.56,167.57,167.5,167.56,23336.0,156.1164,156.1257,156.0605,156.1164,23336.0
2022-01-10 12:25:00,167.56,167.62,167.54,167.56,28597.0,156.1164,156.1723,156.0977,156.1164,28597.0
2022-01-10 12:30:00,167.55,167.58,167.42,167.48,34809.0,156.107,156.135,155.9859,156.0418,34809.0
2022-01-10 12:35:00,167.47,167.49,167.42,167.44,12766.0,156.0325,156.0511,155.9859,156.0046,12766.0
2022-01-10 12:40:00,167.42,167.62,167.39,167.4,37334.0,155.9859,156.1723,155.958,155.9673,37334.0
2022-01-10 12:45:00,167.41,167.58,167.39,167.39,54780.0,155.9766,156.135,155.958,155.958,54780.0
2022-01-10 12:50:00,167.42,167.87,167.38,167.75,67753.0,155.9859,156.4052,155.9487,156.2934,67753.0
2022-01-10 12:55:00,167.74,167.75,167.59,167.63,21570.0,156.2841,156.2934,156.1443,156.1816,21570.0
2022-01-10 13:00:00,167.61,167.85,167.4,167.71,756701.0,156.1629,156.3866,155.9673,156.2561,756701.0
2022-01-10 13:05:00,167.71,167.87,167.71,167.83,31419.0,156.2561,156.4052,156.2561,156.3679,31419.0
2022-01-10 13:10:00,167.83,167.88,167.75,167.84,37622.0,156.3679,156.4145,156.2934,156.3772,37622.0
2022-01-10 13:15:00,167.85,167.85,167.76,167.79,31361.0,156.3866,156.3866,156.3027,156.3307,31361.0
2022-01-10 13:20:00,167.8,167.89,167.61,167.84,95564.0,156.34,156.4238,156.1629,156.3772,95564.0
2022-01-10 13:25:00,167.83,167.84,167.72,167.73,67404.0,156.3679,156.3772,156.2654,156.2748,67404.0
2022-01-10 13:30:00,167.74,167.82,167.65,167.71,69409.0,156.2841,156.3586,156.2002,156.2561,69409.0
2022-01-10 13:35:00,167.71,167.78,167.68,167.68,71200.0,156.2561,156.3213,156.2282,156.2282,71200.0
2022-01-10 13:40:00,167.67,168.02,167.67,168.0,58008.0,156.2188,156.5449,156.2188,156.5263,58008.0
2022-01-10 13:45:00,168.0,168.1,167.91,168.09,29827.0,156.5263,156.6195,156.4425,156.6102,29827.0
2022-01-10 13:50:00,168.09,168.27,168.09,168.25,65321.0,156.6102,156.7779,156.6102,156.7592,65321.0
2022-01-10 13:55:00,168.26,168.28,168.02,168.24,59280.0,156.7686,156.7872,156.5449,156.7499,59280.0
2022-01-10 14:00:00,168.25,168.41,168.17,168.38,77575.0,156.7592,156.9083,156.6847,156.8804,77575.0
2022-01-10 14:05:00,168.37,168.57,168.33,168.55,34696.0,156.871,157.0574,156.8338,157.0387,34696.0
2022-01-10 14:10:00,168.55,168.57,168.44,168.47,124391.0,157.0387,157.0574,156.9363,156.9642,124391.0
2022-01-10 14:15:00,168.48,168.67,168.47,168.5,58403.0,156.9735,157.1506,156.9642,156.9922,58403.0
2022-01-10 14:20:00,168.5,168.54,168.47,168.5,93445.0,156.9922,157.0294,156.9642,156.9922,93445.0
2022-01-10 14:25:00,168.5,168.56,168.42,168.54,44565.0,156.9922,157.0481,156.9176,157.0294,44565.0
2022-01-10 14:30:00,168.54,168.57,168.43,168.57,61165.0,157.0294,157.0574,156.9269,157.0574,61165.0
2022-01-10 14:35:00,168.57,168.63,168.45,168.5,58524.0,157.0574,157.1133,156.9456,156.9922,58524.0
2022-01-10 14:40:00,168.51,168.66,168.49,168.5,38266.0,157.0015,157.1412,156.9828,156.9922,38266.0
2022-01-10 14:45:00,168.5,168.59,168.49,168.54,42362.0,156.9922,157.076,156.9828,157.0294,42362.0
2022-01-10 14:50:00,168.54,168.56,168.24,168.28,88287.0,157.0294,157.0481,156.7499,156.7872,88287.0
2022-01-10 14:55:00,168.29,168.55,168.26,168.5,65329.0,156.7965,157.0387,156.7686,156.9922,65329.0
2022-01-10 15:00:00,168.5,168.63,168.39,168.42,66504.0,156.9922,157.1133,156.8897,156.9176,66504.0
2022-01-10 15:05:00,168.45,168.46,168.1,168.22,75376.0,156.9456,156.9549,156.6195,156.7313,75376.0
2022-01-10 15:10:00,168.23,168.47,168.22,168.23,68354.0,156.7406,156.9642,156.7313,156.7406,68354.0
2022-01-10 15:15:00,168.24,168.35,168.12,168.19,73899.0,156.7499,156.8524,156.6381,156.7033,73899.0
2022-01-10 15:20:00,168.2,168.32,168.13,168.26,57749.0,156.7127,156.8245,156.6474,156.7686,57749.0
2022-01-10 15:25:00,168.26,168.34,168.22,168.28,29790.0,156.7686,156.8431,156.7313,156.7872,29790.0
2022-01-10 15:30:00,168.27,168.41,168.18,168.36,41937.0,156.7779,156.9083,156.694,156.8617,41937.0
2022-01-10 15:35:00,168.38,168.42,168.19,168.26,48486.0,156.8804,156.9176,156.7033,156.7686,48486.0
2022-01-10 15:40:00,168.27,168.52,168.14,168.3,108550.0,156.7779,157.0108,156.6568,156.8058,108550.0
2022-01-10 15:45:00,168.29,168.58,168.25,168.46,109780.0,156.7965,157.0667,156.7592,156.9549,109780.0
2022-01-10 15:50:00,168.47,168.77,168.43,168.7,113087.0,156.9642,157.2437,156.9269,157.1785,113087.0
2022-01-10 15:55:00,168.7,169.04,168.68,169.01,131292.0,157.1785,157.4953,157.1599,157.4673,131292.0
2022-01-11 09:30:00,169.24,169.29,168.75,168.75,79508.0,157.6816,157.7282,157.2251,157.2251,79508.0
2022-01-11 09:35:00,168.72,168.78,168.48,168.49,48686.0,157.1971,157.253,156.9735,156.9828,48686.0
2022-01-11 09:40:00,168.5,168.58,168.27,168.48,72465.0,156.9922,157.0667,156.7779,156.9735,72465.0
2022-01-11 09:45:00,168.48,168.5,168.13,168.34,65518.0,156.9735,156.9922,156.6474,156.8431,65518.0
2022-01-11 09:50:00,168.32,168.67,168.19,168.22,47837.0,156.8245,157.1506,156.7033,156.7313,47837.0
2022-01-11 09:55:00,168.22,168.33,168.04,168.09,43140.0,156.7313,156.8338,156.5636,156.6102,43140.0
2022-01-11 10:00:00,168.09,168.38,168.05,168.33,21124.0,156.6102,156.8804,156.5729,156.8338,21124.0
2022-01-11 10:05:00,168.33,168.45,168.28,168.32,89715.0,156.8338,156.9456,156.7872,156.8245,89715.0
2022-01-11 10:10:00,168.3,168.44,168.29,168.32,55164.0,156.8058,156.9363,156.7965,156.8245,55164.0
2022-01-11 10:15:00,168.35,168.5,168.2,168.49,33577.0,156.8524,156.9922,156.7127,156.9828,33577.0
2022-01-11 10:20:00,168.48,168.57,168.37,168.38,42527.0,156.9735,157.0574,156.871,156.8804,42527.0
2022-01-11 10:25:00,168.39,168.58,168.33,168.48,27159.0,156.8897,157.0667,156.8338,156.9735,27159.0
2022-01-11 10:30:00,168.5,168.68,168.23,168.35,79808.0,156.9922,157.1599,156.7406,156.8524,79808.0
2022-01-11 10:35:00,168.36,168.54,168.3,168.49,19290.0,156.8617,157.0294,156.8058,156.9828,19290.0
2022-01-11 10:40:00,168.47,168.48,168.19,168.26,39673.0,156.9642,156.9735,156.7033,156.7686,39673.0
2022-01-11 10:45:00,168.19,168.44,168.18,168.23,84675.0,156.7033,156.9363,156.694,156.7406,84675.0
2022-01-11 10:50:00,168.22,168.37,168.14,168.31,26469.0,156.7313,156.871,156.6568,156.8151,26469.0
2022-01-11 10:55:00,168.32,168.47,168.29,168.39,38459.0,156.8245,156.9642,156.7965,156.8897,38459.0
2022-01-11 11:00:00,168.39,168.64,168.37,168.53,71611.0,156.8897,157.1226,156.871,157.0201,71611.0
2022-01-11 11:05:00,168.53,168.69,168.51,168.54,31379.0,157.0201,157.1692,157.0015,157.0294,31379.0
2022-01-11 11:10:00,168.56,168.71,168.56,168.61,107457.0,157.0481,157.1878,157.0481,157.0947,107457.0
2022-01-11 11:15:00,168.63,168.85,168.59,168.82,70911.0,157.1133,157.3183,157.076,157.2903,70911.0
2022-01-11 11:20:00,168.84,169.01,168.74,168.88,58832.0,157.3089,157.4673,157.2158,157.3462,58832.0
2022-01-11 11:25:00,168.87,168.96,168.8,168.83,44413.0,157.3369,157.4207,157.2717,157.2996,44413.0
2022-01-11 11:30:00,168.84,168.92,168.79,168.88,26464.0,157.3089,157.3835,157.2624,157.3462,26464.0
2022-01-11 11:35:00,168.89,169.07,168.88,168.99,53193.0,157.3555,157.5232,157.3462,157.4487,53193.0
2022-01-11 11:40:00,169.01,169.27,169.01,169.16,37402.0,157.4673,157.7096,157.4673,157.6071,37402.0
2022-01-11 11:45:00,169.17,169.17,168.87,168.91,32217.0,157.6164,157.6164,157.3369,157.3742,32217.0
2022-01-11 11:50:00,168.94,169.07,168.94,168.99,30396.0,157.4021,157.5232,157.4021,157.4487,30396.0
2022-01-11 11:55:00,168.99,169.06,168.95,169.05,34889.0,157.4487,157.5139,157.4114,157.5046,34889.0
2022-01-11 12:00:00,169.06,169.15,168.99,169.15,31263.0,157.5139,157.5978,157.4487,157.5978,31263.0
2022-01-11 12:05:00,169.17,169.21,169.15,169.19,16988.0,157.6164,157.6537,157.5978,157.635,16988.0
2022-01-11 12:10:00,169.2,169.26,169.14,169.26,16661.0,157.6444,157.7003,157.5885,157.7003,16661.0
2022-01-11 12:15:00,169.26,169.3,169.2,169.22,26225.0,157.7003,157.7375,157.6444,157.663,26225.0
2022-01-11 12:20:00,169.25,169.31,169.23,169.28,15860.0,157.6909,157.7468,157.6723,157.7189,15860.0
2022-01-11 12:25:00,169.29,169.29,169.09,169.13,43842.0,157.7282,157.7282,157.5419,157.5791,43842.0
2022-01-11 12:30:00,169.14,169.26,169.09,169.23,19464.0,157.5885,157.7003,157.5419,157.6723,19464.0
2022-01-11 12:35:00,169.23,169.35,169.22,169.32,23242.0,157.6723,157.7841,157.663,157.7562,23242.0
2022-01-11 12:40:00,169.3,169.39,169.3,169.37,28672.0,157.7375,157.8214,157.7375,157.8027,28672.0
2022-01-11 12:45:00,169.37,169.44,169.37,169.4,17418.0,157.8027,157.868,157.8027,157.8307,17418.0
2022-01-11 12:50:00,169.41,169.5,169.38,169.5,35981.0,157.84,157.9239,157.8121,157.9239,35981.0
2022-01-11 12:55:00,169.5,169.57,169.45,169.55,83221.0,157.9239,157.9891,157.8773,157.9705,83221.0
2022-01-11 13:00:00,169.54,169.54,169.37,169.49,21312.0,157.9611,157.9611,157.8027,157.9146,21312.0
2022-01-11 13:05:00,169.49,169.49,169.36,169.37,27028.0,157.9146,157.9146,157.7934,157.8027,27028.0
2022-01-11 13:10:00,169.37,169.45,169.37,169.44,26709.0,157.8027,157.8773,157.8027,157.868,26709.0
2022-01-11 13:15:00,169.44,169.55,169.43,169.54,18533.0,157.868,157.9705,157.8586,157.9611,18533.0
2022-01-11 13:20:00,169.54,169.65,169.54,169.65,26309.0,157.9611,158.0636,157.9611,158.0636,26309.0
2022-01-11 13:25:00,169.64,169.67,169.6,169.63,9483.0,158.0543,158.0823,158.017,158.045,9483.0
2022-01-11 13:30:00,169.65,169.7,169.63,169.66,15281.0,158.0636,158.1102,158.045,158.0729,15281.0
2022-01-11 13:35:00,169.67,169.75,169.67,169.74,20257.0,158.0823,158.1568,158.0823,158.1475,20257.0
2022-01-11 13:40:00,169.74,169.76,169.71,169.72,24543.0,158.1475,158.1661,158.1195,158.1288,24543.0
2022-01-11 13:45:00,169.73,169.8,169.7,169.73,34122.0,158.1382,158.2034,158.1102,158.1382,34122.0
2022-01-11 13:50:00,169.74,169.8,169.74,169.78,23596.0,158.1475,158.2034,158.1475,158.1847,23596.0
2022-01-11 13:55:00,169.79,169.81,169.76,169.78,11870.0,158.1941,158.2127,158.1661,158.1847,11870.0
2022-01-11 14:00:00,169.78,169.79,169.68,169.71,23114.0,158.1847,158.1941,158.0916,158.1195,23114.0
2022-01-11 14:05:00,169.71,169.74,169.57,169.63,46738.0,158.1195,158.1475,157.9891,158.045,46738.0
2022-01-11 14:10:00,169.64,169.69,169.59,169.66,37119.0,158.0543,158.1009,158.0077,158.0729,37119.0
2022-01-11 14:15:00,169.67,169.71,169.62,169.7,24568.0,158.0823,158.1195,158.0357,158.1102,24568.0
2022-01-11 14:20:00,169.69,169.7,169.64,169.7,20776.0,158.1009,158.1102,158.0543,158.1102,20776.0
2022-01-11 14:25:00,169.71,169.82,169.69,169.81,36782.0,158.1195,158.222,158.1009,158.2127,36782.0
2022-01-11 14:30:00,169.8,169.89,169.77,169.86,53013.0,158.2034,158.2872,158.1754,158.2593,53013.0
2022-01-11 14:35:00,169.85,169.94,169.8,169.9,12768.0,158.25,158.3338,158.2034,158.2965,12768.0
2022-01-11 14:40:00,169.9,169.95,169.89,169.92,17652.0,158.2965,158.3431,158.2872,158.3152,17652.0
2022-01-11 14:45:00,169.91,169.95,169.89,169.93,29830.0,158.3059,158.3431,158.2872,158.3245,29830.0
2022-01-11 14:50:00,169.95,169.99,169.89,169.98,33935.0,158.3431,158.3804,158.2872,158.3711,33935.0
2022-01-11 14:55:00,169.98,170.08,169.97,169.98,27269.0,158.3711,158.4643,158.3618,158.3711,27269.0
2022-01-11 15:00:00,170.02,170.13,170.02,170.12,28198.0,158.4084,158.5108,158.4084,158.5015,28198.0
2022-01-11 15:05:00,170.12,170.24,170.12,170.19,34655.0,158.5015,158.6133,158.5015,158.5667,34655.0
2022-01-11 15:10:00,170.19,170.22,170.14,170.19,28899.0,158.5667,158.5947,158.5202,158.5667,28899.0
2022-01-11 15:15:00,170.2,170.27,170.19,170.22,69479.0,158.5761,158.6413,158.5667,158.5947,69479.0
2022-01-11 15:20:00,170.22,170.32,170.22,170.27,64619.0,158.5947,158.6879,158.5947,158.6413,64619.0
2022-01-11 15:25:00,170.27,170.32,170.25,170.27,28886.0,158.6413,158.6879,158.6226,158.6413,28886.0
2022-01-11 15:30:00,170.27,170.35,170.18,170.2,64422.0,158.6413,158.7158,158.5574,158.5761,64422.0
2022-01-11 15:35:00,170.21,170.25,170.09,170.1,31522.0,158.5854,158.6226,158.4736,158.4829,31522.0
2022-01-11 15:40:00,170.11,170.2,170.08,170.2,48158.0,158.4922,158.5761,158.4643,158.5761,48158.0
2022-01-11 15:45:00,170.19,170.22,170.13,170.17,45790.0,158.5667,158.5947,158.5108,158.5481,45790.0
2022-01-11 15:50:00,170.17,170.19,169.99,170.16,72672.0,158.5481,158.5667,158.3804,158.5388,72672.0
2022-01-11 15:55:00,170.16,170.38,170.16,170.37,106869.0,158.5388,158.7438,158.5388,158.7345,106869.0
2022-01-12 09:30:00,170.6,171.0,170.53,170.55,59546.0,158.9487,159.3214,158.8835,158.9022,59546.0
2022-01-12 09:35:00,170.53,170.7,170.29,170.7,44182.0,158.8835,159.0419,158.6599,159.0419,44182.0
2022-01-12 09:40:00,170.69,170.78,170.48,170.75,38962.0,159.0326,159.1164,158.8369,159.0885,38962.0
2022-01-12 09:45:00,170.76,170.96,170.73,170.91,27101.0,159.0978,159.2842,159.0699,159.2376,27101.0
2022-01-12 09:50:00,170.92,170.99,170.82,170.98,33610.0,159.2469,159.3121,159.1537,159.3028,33610.0
2022-01-12 09:55:00,170.97,171.0,170.85,170.96,16703.0,159.2935,159.3214,159.1817,159.2842,16703.0
2022-01-12 10:00:00,170.97,171.05,170.77,170.85,24838.0,159.2935,159.368,159.1071,159.1817,24838.0
2022-01-12 10:05:00,170.83,170.85,170.72,170.84,22553.0,159.163,159.1817,159.0605,159.1724,22553.0
2022-01-12 10:10:00,170.85,170.89,170.73,170.79,14519.0,159.1817,159.2189,159.0699,159.1258,14519.0
2022-01-12 10:15:00,170.76,170.81,170.7,170.72,19449.0,159.0978,159.1444,159.0419,159.0605,19449.0
2022-01-12 10:20:00,170.74,170.83,170.61,170.62,24989.0,159.0792,159.163,158.9581,158.9674,24989.0
2022-01-12 10:25:00,170.61,170.62,170.47,170.52,18432.0,158.9581,158.9674,158.8276,158.8742,18432.0
2022-01-12 10:30:00,170.53,170.58,170.33,170.5,32016.0,158.8835,158.9301,158.6972,158.8556,32016.0
2022-01-12 10:35:00,170.5,170.6,170.27,170.27,26892.0,158.8556,158.9487,158.6413,158.6413,26892.0
2022-01-12 10:40:00,170.26,170.39,169.99,170.15,72983.0,158.632,158.7531,158.3804,158.5295,72983.0
2022-01-12 10:45:00,170.14,170.32,170.12,170.2,19782.0,158.5202,158.6879,158.5015,158.5761,19782.0
2022-01-12 10:50:00,170.21,170.32,170.14,170.31,20062.0,158.5854,158.6879,158.5202,158.6785,20062.0
2022-01-12 10:55:00,170.29,170.46,170.22,170.4,28445.0,158.6599,158.8183,158.5947,158.7624,28445.0
2022-01-12 11:00:00,170.43,170.52,170.33,170.34,18720.0,158.7904,158.8742,158.6972,158.7065,18720.0
2022-01-12 11:05:00,170.34,170.39,169.98,170.12,57707.0,158.7065,158.7531,158.3711,158.5015,57707.0
2022-01-12 11:10:00,170.12,170.15,169.95,169.96,20643.0,158.5015,158.5295,158.3431,158.3525,20643.0
2022-01-12 11:15:00,169.91,170.0,169.76,169.9,30301.0,158.3059,158.3897,158.1661,158.2965,30301.0
2022-01-12 11:20:00,169.9,169.98,169.84,169.98,53235.0,158.2965,158.3711,158.2406,158.3711,53235.0
2022-01-12 11:25:00,169.97,170.24,169.94,170.22,37207.0,158.3618,158.6133,158.3338,158.5947,37207.0
2022-01-12 11:30:00,170.22,170.37,170.21,170.32,26275.0,158.5947,158.7345,158.5854,158.6879,26275.0
2022-01-12 11:35:00,170.33,170.41,170.31,170.34,18510.0,158.6972,158.7717,158.6785,158.7065,18510.0
2022-01-12 11:40:00,170.37,170.48,170.28,170.31,24478.0,158.7345,158.8369,158.6506,158.6785,24478.0
2022-01-12 11:45:00,170.32,170.42,170.28,170.32,16219.0,158.6879,158.781,158.6506,158.6879,16219.0
2022-01-12 11:50:00,170.31,170.4,170.29,170.39,12827.0,158.6785,158.7624,158.6599,158.7531,12827.0
2022-01-12 11:55:00,170.34,170.38,170.27,170.37,8017.0,158.7065,158.7438,158.6413,158.7345,8017.0
2022-01-12 12:00:00,170.37,170.42,170.32,170.4,20593.0,158.7345,158.781,158.6879,158.7624,20593.0
2022-01-12 12:05:00,170.39,170.39,170.14,170.26,255062.0,158.7531,158.7531,158.5202,158.632,255062.0
2022-01-12 12:10:00,170.28,170.34,170.25,170.32,12210.0,158.6506,158.7065,158.6226,158.6879,12210.0
2022-01-12 12:15:00,170.29,170.41,170.24,170.38,30278.0,158.6599,158.7717,158.6133,158.7438,30278.0
2022-01-12 12:20:00,170.38,170.42,170.31,170.37,19150.0,158.7438,158.781,158.6785,158.7345,19150.0
2022-01-12 12:25:00,170.38,170.47,170.33,170.34,91768.0,158.7438,158.8276,158.6972,158.7065,91768.0
2022-01-12 12:30:00,170.35,170.37,170.28,170.29,91192.0,158.7158,158.7345,158.6506,158.6599,91192.0
2022-01-12 12:35:00,170.31,170.42,170.21,170.24,30223.0,158.6785,158.781,158.5854,158.6133,30223.0
2022-01-12 12:40:00,170.25,170.34,170.25,170.3,23002.0,158.6226,158.7065,158.6226,158.6692,23002.0
2022-01-12 12:45:00,170.31,170.37,170.28,170.34,31271.0,158.6785,158.7345,158.6506,158.7065,31271.0
2022-01-12 12:50:00,170.34,170.5,170.34,170.46,24577.0,158.7065,158.8556,158.7065,158.8183,24577.0
2022-01-12 12:55:00,170.49,170.54,170.48,170.51,19994.0,158.8463,158.8928,158.8369,158.8649,19994.0
2022-01-12 13:00:00,170.5,170.53,170.46,170.5,23874.0,158.8556,158.8835,158.8183,158.8556,23874.0
2022-01-12 13:05:00,170.52,170.52,170.48,170.51,25148.0,158.8742,158.8742,158.8369,158.8649,25148.0
2022-01-12 13:10:00,170.51,170.54,170.41,170.46,95662.0,158.8649,158.8928,158.7717,158.8183,95662.0
2022-01-12 13:15:00,170.44,170.44,170.34,170.39,76220.0,158.7997,158.7997,158.7065,158.7531,76220.0
2022-01-12 13:20:00,170.38,170.39,170.33,170.34,93640.0,158.7438,158.7531,158.6972,158.7065,93640.0
2022-01-12 13:25:00,170.34,170.44,170.32,170.36,24024.0,158.7065,158.7997,158.6879,158.7251,24024.0
2022-01-12 13:30:00,170.35,170.42,170.29,170.38,58317.0,158.7158,158.781,158.6599,158.7438,58317.0
2022-01-12 13:35:00,170.37,170.37,170.25,170.28,39608.0,158.7345,158.7345,158.6226,158.6506,39608.0
2022-01-12 13:40:00,170.28,170.35,170.28,170.33,21285.0,158.6506,158.7158,158.6506,158.6972,21285.0
2022-01-12 13:45:00,170.33,170.36,170.25,170.25,31790.0,158.6972,158.7251,158.6226,158.6226,31790.0
2022-01-12 13:50:00,170.24,170.25,170.13,170.17,71838.0,158.6133,158.6226,158.5108,158.5481,71838.0
2022-01-12 13:55:00,170.16,170.19,170.12,170.15,107688.0,158.5388,158.5667,158.5015,158.5295,107688.0
2022-01-12 14:00:00,170.14,170.17,169.99,170.06,97207.0,158.5202,158.5481,158.3804,158.4456,97207.0
2022-01-12 14:05:00,170.06,170.14,170.03,170.08,55842.0,158.4456,158.5202,158.4177,158.4643,55842.0
2022-01-12 14:10:00,170.07,170.18,170.06,170.17,25395.0,158.4549,158.5574,158.4456,158.5481,25395.0
2022-01-12 14:15:00,170.15,170.23,170.14,170.21,22917.0,158.5295,158.604,158.5202,158.5854,22917.0
2022-01-12 14:20:00,170.2,170.31,170.19,170.31,30349.0,158.5761,158.6785,158.5667,158.6785,30349.0
2022-01-12 14:25:00,170.31,170.41,170.31,170.39,25805.0,158.6785,158.7717,158.6785,158.7531,25805.0
2022-01-12 14:30:00,170.4,170.4,170.28,170.28,34355.0,158.7624,158.7624,158.6506,158.6506,34355.0
2022-01-12 14:35:00,170.29,170.36,170.28,170.32,22988.0,158.6599,158.7251,158.6506,158.6879,22988.0
2022-01-12 14:40:00,170.31,170.33,170.2,170.22,66252.0,158.6785,158.6972,158.5761,158.5947,66252.0
2022-01-12 14:45:00,170.22,170.35,170.19,170.34,29005.0,158.5947,158.7158,158.5667,158.7065,29005.0
2022-01-12 14:50:00,170.35,170.42,170.34,170.41,14394.0,158.7158,158.781,158.7065,158.7717,14394.0
2022-01-12 14:55:00,170.41,170.45,170.38,170.38,17796.0,158.7717,158.809,158.7438,158.7438,17796.0
2022-01-12 15:00:00,170.4,170.43,170.21,170.27,79758.0,158.7624,158.7904,158.5854,158.6413,79758.0
2022-01-12 15:05:00,170.27,170.28,170.19,170.2,50502.0,158.6413,158.6506,158.5667,158.5761,50502.0
2022-01-12 15:10:00,170.2,170.34,170.2,170.33,32299.0,158.5761,158.7065,158.5761,158.6972,32299.0
2022-01-12 15:15:00,170.34,170.39,170.3,170.31,31521.0,158.7065,158.7531,158.6692,158.6785,31521.0
2022-01-12 15:20:00,170.32,170.41,170.3,170.31,59386.0,158.6879,158.7717,158.6692,158.6785,59386.0
2022-01-12 15:25:00,170.31,170.37,170.24,170.37,39865.0,158.6785,158.7345,158.6133,158.7345,39865.0
2022-01-12 15:30:00,170.34,170.41,170.25,170.28,54011.0,158.7065,158.7717,158.6226,158.6506,54011.0
2022-01-12 15:35:00,170.28,170.35,170.23,170.28,173368.0,158.6506,158.7158,158.604,158.6506,173368.0
2022-01-12 15:40:00,170.28,170.44,170.26,170.4,61346.0,158.6506,158.7997,158.632,158.7624,61346.0
2022-01-12 15:45:00,170.41,170.54,170.35,170.42,128197.0,158.7717,158.8928,158.7158,158.781,128197.0
2022-01-12 15:50:00,170.44,170.75,170.44,170.68,187551.0,158.7997,159.0885,158.7997,159.0233,187551.0
2022-01-12 15:55:00,170.68,170.76,170.42,170.51,216800.0,159.0233,159.0978,158.781,158.8649,216800.0
2022-01-13 09:30:00,170.72,171.0,170.61,170.69,52951.0,159.0605,159.3214,158.9581,159.0326,52951.0
2022-01-13 09:35:00,170.69,170.89,170.67,170.88,45004.0,159.0326,159.2189,159.014,159.2096,45004.0
2022-01-13 09:40:00,170.89,170.89,170.63,170.83,29838.0,159.2189,159.2189,158.9767,159.163,29838.0
2022-01-13 09:45:00,170.86,170.89,170.68,170.89,24836.0,159.191,159.2189,159.0233,159.2189,24836.0
2022-01-13 09:50:00,170.86,170.96,170.79,170.93,29587.0,159.191,159.2842,159.1258,159.2562,29587.0
2022-01-13 09:55:00,170.93,171.1,170.93,170.97,12759.0,159.2562,159.4146,159.2562,159.2935,12759.0
2022-01-13 10:00:00,171.03,171.06,170.88,170.91,33640.0,159.3494,159.3773,159.2096,159.2376,33640.0
2022-01-13 10:05:00,170.97,170.97,170.75,170.83,13097.0,159.2935,159.2935,159.0885,159.163,13097.0
2022-01-13 10:10:00,170.8,170.91,170.73,170.81,29163.0,159.1351,159.2376,159.0699,159.1444,29163.0
2022-01-13 10:15:00,170.79,170.8,170.62,170.65,17084.0,159.1258,159.1351,158.9674,158.9953,17084.0
2022-01-13 10:20:00,170.64,170.73,170.63,170.68,32324.0,158.986,159.0699,158.9767,159.0233,32324.0
2022-01-13 10:25:00,170.65,170.73,170.61,170.72,16320.0,158.9953,159.0699,158.9581,159.0605,16320.0
2022-01-13 10:30:00,170.72,170.83,170.59,170.79,177680.0,159.0605,159.163,158.9394,159.1258,177680.0
2022-01-13 10:35:00,170.77,170.85,170.71,170.73,66614.0,159.1071,159.1817,159.0512,159.0699,66614.0
2022-01-13 10:40:00,170.79,170.86,170.76,170.78,46249.0,159.1258,159.191,159.0978,159.1164,46249.0
2022-01-13 10:45:00,170.8,170.99,170.73,170.93,27806.0,159.1351,159.3121,159.0699,159.2562,27806.0
2022-01-13 10:50:00,170.91,170.91,170.61,170.7,35642.0,159.2376,159.2376,158.9581,159.0419,35642.0
2022-01-13 10:55:00,170.76,170.88,170.73,170.86,38603.0,159.0978,159.2096,159.0699,159.191,38603.0
2022-01-13 11:00:00,170.86,171.0,170.84,170.93,17797.0,159.191,159.3214,159.1724,159.2562,17797.0
2022-01-13 11:05:00,170.92,171.02,170.88,170.95,23527.0,159.2469,159.3401,159.2096,159.2748,23527.0
2022-01-13 11:10:00,170.94,170.99,170.87,170.93,19665.0,159.2655,159.3121,159.2003,159.2562,19665.0
2022-01-13 11:15:00,170.92,171.02,170.89,170.9,21465.0,159.2469,159.3401,159.2189,159.2283,21465.0
2022-01-13 11:20:00,170.93,171.14,170.92,171.12,23442.0,159.2562,159.4519,159.2469,159.4332,23442.0
2022-01-13 11:25:00,171.1,171.24,171.1,171.22,37241.0,159.4146,159.545,159.4146,159.5264,37241.0
2022-01-13 11:30:00,171.21,171.24,171.17,171.19,11471.0,159.5171,159.545,159.4798,159.4984,11471.0
2022-01-13 11:35:00,171.17,171.32,171.17,171.28,22580.0,159.4798,159.6196,159.4798,159.5823,22580.0
2022-01-13 11:40:00,171.3,171.35,171.28,171.34,9406.0,159.6009,159.6475,159.5823,159.6382,9406.0
2022-01-13 11:45:00,171.34,171.42,171.33,171.4,8381.0,159.6382,159.7127,159.6289,159.6941,8381.0
2022-01-13 11:50:00,171.39,171.41,171.33,171.38,17797.0,159.6848,159.7034,159.6289,159.6755,17797.0
2022-01-13 11:55:00,171.38,171.38,171.33,171.34,29503.0,159.6755,159.6755,159.6289,159.6382,29503.0
2022-01-13 12:00:00,171.34,171.34,171.1,171.11,11062.0,159.6382,159.6382,159.4146,159.4239,11062.0
2022-01-13 12:05:00,171.11,171.17,171.08,171.17,13669.0,159.4239,159.4798,159.396,159.4798,13669.0
2022-01-13 12:10:00,171.17,171.17,171.02,171.02,23075.0,159.4798,159.4798,159.3401,159.3401,23075.0
2022-01-13 12:15:00,170.98,170.98,170.66,170.7,46444.0,159.3028,159.3028,159.0046,159.0419,46444.0
2022-01-13 12:20:00,170.69,170.69,170.4,170.61,66441.0,159.0326,159.0326,158.7624,158.9581,66441.0
2022-01-13 12:25:00,170.59,170.7,170.57,170.65,25188.0,158.9394,159.0419,158.9208,158.9953,25188.0
2022-01-13 12:30:00,170.57,170.76,170.49,170.75,34765.0,158.9208,159.0978,158.8463,159.0885,34765.0
2022-01-13 12:35:00,170.74,170.88,170.72,170.84,29496.0,159.0792,159.2096,159.0605,159.1724,29496.0
2022-01-13 12:40:00,170.85,170.85,170.7,170.71,17427.0,159.1817,159.1817,159.0419,159.0512,17427.0
2022-01-13 12:45:00,170.71,170.77,170.5,170.53,38574.0,159.0512,159.1071,158.8556,158.8835,38574.0
2022-01-13 12:50:00,170.51,170.63,170.42,170.51,17299.0,158.8649,158.9767,158.781,158.8649,17299.0
2022-01-13 12:55:00,170.49,170.63,170.48,170.63,16776.0,158.8463,158.9767,158.8369,158.9767,16776.0
2022-01-13 13:00:00,170.62,170.63,170.47,170.58,78855.0,158.9674,158.9767,158.8276,158.9301,78855.0
2022-01-13 13:05:00,170.55,170.75,170.54,170.72,44412.0,158.9022,159.0885,158.8928,159.0605,44412.0
2022-01-13 13:10:00,170.68,170.75,170.65,170.72,9348.0,159.0233,159.0885,158.9953,159.0605,9348.0
2022-01-13 13:15:00,170.7,170.81,170.7,170.76,33172.0,159.0419,159.1444,159.0419,159.0978,33172.0
2022-01-13 13:20:00,170.78,170.97,170.73,170.94,46038.0,159.1164,159.2935,159.0699,159.2655,46038.0
2022-01-13 13:25:00,170.94,171.0,170.87,170.95,27181.0,159.2655,159.3214,159.2003,159.2748,27181.0
2022-01-13 13:30:00,170.93,170.93,170.84,170.87,17354.0,159.2562,159.2562,159.1724,159.2003,17354.0
2022-01-13 13:35:00,170.87,170.93,170.78,170.86,42856.0,159.2003,159.2562,159.1164,159.191,42856.0
2022-01-13 13:40:00,170.84,170.84,170.72,170.76,17594.0,159.1724,159.1724,159.0605,159.0978,17594.0
2022-01-13 13:45:00,170.76,170.85,170.75,170.85,34536.0,159.0978,159.1817,159.0885,159.1817,34536.0
2022-01-13 13:50:00,170.84,170.85,170.79,170.84,12109.0,159.1724,159.1817,159.1258,159.1724,12109.0
2022-01-13 13:55:00,170.84,170.94,170.83,170.94,38805.0,159.1724,159.2655,159.163,159.2655,38805.0
2022-01-13 14:00:00,170.93,171.03,170.88,170.98,57958.0,159.2562,159.3494,159.2096,159.3028,57958.0
2022-01-13 14:05:00,170.98,170.98,170.9,170.92,59267.0,159.3028,159.3028,159.2283,159.2469,59267.0
2022-01-13 14:10:00,170.91,170.91,170.83,170.84,33787.0,159.2376,159.2376,159.163,159.1724,33787.0
2022-01-13 14:15:00,170.84,170.85,170.59,170.67,42633.0,159.1724,159.1817,158.9394,159.014,42633.0
2022-01-13 14:20:00,170.66,170.74,170.63,170.7,43423.0,159.0046,159.0792,158.9767,159.0419,43423.0
2022-01-13 14:25:00,170.71,170.72,170.6,170.62,25537.0,159.0512,159.0605,158.9487,158.9674,25537.0
2022-01-13 14:30:00,170.61,170.64,170.48,170.63,55967.0,158.9581,158.986,158.8369,158.9767,55967.0
2022-01-13 14:35:00,170.63,170.66,170.45,170.45,46581.0,158.9767,159.0046,158.809,158.809,46581.0
2022-01-13 14:40:00,170.46,170.55,170.43,170.53,28875.0,158.8183,158.9022,158.7904,158.8835,28875.0
2022-01-13 14:45:00,170.52,170.58,170.45,170.46,32048.0,158.8742,158.9301,158.809,158.8183,32048.0
2022-01-13 14:50:00,170.46,170.58,170.42,170.57,25216.0,158.8183,158.9301,158.781,158.9208,25216.0
2022-01-13 14:55:00,170.57,170.66,170.56,170.61,93145.0,158.9208,159.0046,158.9115,158.9581,93145.0
2022-01-13 15:00:00,170.59,170.59,170.27,170.3,146489.0,158.9394,158.9394,158.6413,158.6692,146489.0
2022-01-13 15:05:00,170.32,170.42,170.3,170.33,64929.0,158.6879,158.781,158.6692,158.6972,64929.0
2022-01-13 15:10:00,170.31,170.36,170.15,170.22,48949.0,158.6785,158.7251,158.5295,158.5947,48949.0
2022-01-13 15:15:00,170.21,170.29,170.16,170.22,30210.0,158.5854,158.6599,158.5388,158.5947,30210.0
2022-01-13 15:20:00,170.22,170.28,170.12,170.17,43588.0,158.5947,158.6506,158.5015,158.5481,43588.0
2022-01-13 15:25:00,170.17,170.25,170.11,170.23,65071.0,158.5481,158.6226,158.4922,158.604,65071.0
2022-01-13 15:30:00,170.22,170.29,170.15,170.27,61891.0,158.5947,158.6599,158.5295,158.6413,61891.0
2022-01-13 15:35:00,170.26,170.26,169.93,169.94,67486.0,158.632,158.632,158.3245,158.3338,67486.0
2022-01-13 15:40:00,169.95,170.01,169.91,169.93,44367.0,158.3431,158.399,158.3059,158.3245,44367.0
2022-01-13 15:45:00,169.92,169.92,169.67,169.7,57243.0,158.3152,158.3152,158.0823,158.1102,57243.0
2022-01-13 15:50:00,169.69,169.77,169.45,169.67,122526.0,158.1009,158.1754,157.8773,158.0823,122526.0
2022-01-13 15:55:00,169.68,169.91,169.52,169.83,146786.0,158.0916,158.3059,157.9425,158.2313,146786.0
2022-01-14 09:30:00,168.53,168.85,168.25,168.29,83080.0,157.0201,157.3183,156.7592,156.7965,83080.0
2022-01-14 09:35:00,168.3,168.9,168.24,168.76,60813.0,156.8058,157.3648,156.7499,157.2344,60813.0
2022-01-14 09:40:00,168.73,168.9,168.46,168.64,53556.0,157.2065,157.3648,156.9549,157.1226,53556.0
2022-01-14 09:45:00,168.66,169.02,168.52,168.71,107495.0,157.1412,157.4767,157.0108,157.1878,107495.0
2022-01-14 09:50:00,168.7,168.95,168.67,168.95,48705.0,157.1785,157.4114,157.1506,157.4114,48705.0
2022-01-14 09:55:00,168.93,169.15,168.91,169.15,37689.0,157.3928,157.5978,157.3742,157.5978,37689.0
2022-01-14 10:00:00,169.13,169.23,168.89,169.05,83590.0,157.5791,157.6723,157.3555,157.5046,83590.0
2022-01-14 10:05:00,169.09,169.25,169.05,169.16,37352.0,157.5419,157.6909,157.5046,157.6071,37352.0
2022-01-14 10:10:00,169.15,169.27,169.0,169.03,62271.0,157.5978,157.7096,157.458,157.486,62271.0
2022-01-14 10:15:00,169.04,169.35,169.03,169.34,35231.0,157.4953,157.7841,157.486,157.7748,35231.0
2022-01-14 10:20:00,169.33,169.34,168.86,168.88,21178.0,157.7655,157.7748,157.3276,157.3462,21178.0
2022-01-14 10:25:00,168.86,168.96,168.76,168.89,32046.0,157.3276,157.4207,157.2344,157.3555,32046.0
2022-01-14 10:30:00,168.92,169.03,168.77,169.03,34551.0,157.3835,157.486,157.2437,157.486,34551.0
2022-01-14 10:35:00,169.02,169.05,168.73,168.85,53278.0,157.4767,157.5046,157.2065,157.3183,53278.0
2022-01-14 10:40:00,168.85,168.85,168.62,168.7,27353.0,157.3183,157.3183,157.104,157.1785,27353.0
2022-01-14 10:45:00,168.69,168.86,168.67,168.77,40857.0,157.1692,157.3276,157.1506,157.2437,40857.0
2022-01-14 10:50:00,168.77,168.83,168.55,168.74,44630.0,157.2437,157.2996,157.0387,157.2158,44630.0
2022-01-14 10:55:00,168.72,168.85,168.65,168.85,41031.0,157.1971,157.3183,157.1319,157.3183,41031.0
2022-01-14 11:00:00,168.86,169.0,168.56,168.66,29200.0,157.3276,157.458,157.0481,157.1412,29200.0
2022-01-14 11:05:00,168.64,168.66,168.5,168.54,30004.0,157.1226,157.1412,156.9922,157.0294,30004.0
2022-01-14 11:10:00,168.51,168.55,168.28,168.45,297639.0,157.0015,157.0387,156.7872,156.9456,297639.0
2022-01-14 11:15:00,168.41,168.44,168.26,168.34,23749.0,156.9083,156.9363,156.7686,156.8431,23749.0
2022-01-14 11:20:00,168.36,168.43,168.26,168.43,66027.0,156.8617,156.9269,156.7686,156.9269,66027.0
2022-01-14 11:25:00,168.42,168.57,168.38,168.43,72409.0,156.9176,157.0574,156.8804,156.9269,72409.0
2022-01-14 11:30:00,168.42,168.51,168.28,168.4,39164.0,156.9176,157.0015,156.7872,156.899,39164.0
2022-01-14 11:35:00,168.39,168.5,168.35,168.45,28108.0,156.8897,156.9922,156.8524,156.9456,28108.0
2022-01-14 11:40:00,168.45,168.7,168.43,168.63,45673.0,156.9456,157.1785,156.9269,157.1133,45673.0
2022-01-14 11:45:00,168.64,168.87,168.59,168.82,51717.0,157.1226,157.3369,157.076,157.2903,51717.0
2022-01-14 11:50:00,168.82,168.87,168.76,168.85,49334.0,157.2903,157.3369,157.2344,157.3183,49334.0
2022-01-14 11:55:00,168.86,168.9,168.78,168.78,17780.0,157.3276,157.3648,157.253,157.253,17780.0
2022-01-14 12:00:00,168.78,168.82,168.63,168.65,64795.0,157.253,157.2903,157.1133,157.1319,64795.0
2022-01-14 12:05:00,168.65,168.81,168.65,168.8,37659.0,157.1319,157.281,157.1319,157.2717,37659.0
2022-01-14 12:10:00,168.76,168.87,168.7,168.71,12736.0,157.2344,157.3369,157.1785,157.1878,12736.0
2022-01-14 12:15:00,168.73,168.77,168.71,168.71,13198.0,157.2065,157.2437,157.1878,157.1878,13198.0
2022-01-14 12:20:00,168.69,168.7,168.5,168.54,15768.0,157.1692,157.1785,156.9922,157.0294,15768.0
2022-01-14 12:25:00,168.51,168.61,168.47,168.58,9876.0,157.0015,157.0947,156.9642,157.0667,9876.0
2022-01-14 12:30:00,168.58,168.62,168.51,168.62,10695.0,157.0667,157.104,157.0015,157.104,10695.0
2022-01-14 12:35:00,168.62,168.75,168.6,168.61,17655.0,157.104,157.2251,157.0853,157.0947,17655.0
2022-01-14 12:40:00,168.54,168.54,168.44,168.48,9396.0,157.0294,157.0294,156.9363,156.9735,9396.0
2022-01-14 12:45:00,168.47,168.47,168.17,168.21,93284.0,156.9642,156.9642,156.6847,156.722,93284.0
2022-01-14 12:50:00,168.2,168.23,168.1,168.15,58624.0,156.7127,156.7406,156.6195,156.6661,58624.0
2022-01-14 12:55:00,168.15,168.18,168.09,168.12,65056.0,156.6661,156.694,156.6102,156.6381,65056.0
2022-01-14 13:00:00,168.11,168.19,168.05,168.16,20117.0,156.6288,156.7033,156.5729,156.6754,20117.0
2022-01-14 13:05:00,168.15,168.2,167.99,168.02,18157.0,156.6661,156.7127,156.517,156.5449,18157.0
2022-01-14 13:10:00,168.01,168.13,167.89,168.13,43926.0,156.5356,156.6474,156.4238,156.6474,43926.0
2022-01-14 13:15:00,168.12,168.19,168.07,168.12,30000.0,156.6381,156.7033,156.5915,156.6381,30000.0
2022-01-14 13:20:00,168.08,168.09,167.91,167.93,22071.0,156.6008,156.6102,156.4425,156.4611,22071.0
2022-01-14 13:25:00,167.97,168.09,167.96,168.08,9548.0,156.4984,156.6102,156.489,156.6008,9548.0
2022-01-14 13:30:00,168.08,168.19,167.99,168.01,41570.0,156.6008,156.7033,156.517,156.5356,41570.0
2022-01-14 13:35:00,168.03,168.14,167.99,168.11,12691.0,156.5543,156.6568,156.517,156.6288,12691.0
2022-01-14 13:40:00,168.1,168.36,168.08,168.35,25573.0,156.6195,156.8617,156.6008,156.8524,25573.0
2022-01-14 13:45:00,168.33,168.35,168.2,168.25,15147.0,156.8338,156.8524,156.7127,156.7592,15147.0
2022-01-14 13:50:00,168.25,168.34,168.21,168.29,26061.0,156.7592,156.8431,156.722,156.7965,26061.0
2022-01-14 13:55:00,168.29,168.46,168.28,168.44,28334.0,156.7965,156.9549,156.7872,156.9363,28334.0
2022-01-14 14:00:00,168.44,168.63,168.38,168.55,113133.0,156.9363,157.1133,156.8804,157.0387,113133.0
2022-01-14 14:05:00,168.56,168.57,168.43,168.49,22840.0,157.0481,157.0574,156.9269,156.9828,22840.0
2022-01-14 14:10:00,168.47,168.53,168.37,168.53,6623.0,156.9642,157.0201,156.871,157.0201,6623.0
2022-01-14 14:15:00,168.55,168.63,168.49,168.61,9586.0,157.0387,157.1133,156.9828,157.0947,9586.0
2022-01-14 14:20:00,168.61,168.71,168.57,168.7,28088.0,157.0947,157.1878,157.0574,157.1785,28088.0
2022-01-14 14:25:00,168.72,168.73,168.42,168.42,15822.0,157.1971,157.2065,156.9176,156.9176,15822.0
2022-01-14 14:30:00,168.43,168.75,168.42,168.74,18842.0,156.9269,157.2251,156.9176,157.2158,18842.0
2022-01-14 14:35:00,168.74,168.87,168.74,168.82,16143.0,157.2158,157.3369,157.2158,157.2903,16143.0
2022-01-14 14:40:00,168.81,168.81,168.63,168.63,24547.0,157.281,157.281,157.1133,157.1133,24547.0
2022-01-14 14:45:00,168.63,168.81,168.63,168.79,10681.0,157.1133,157.281,157.1133,157.2624,10681.0
2022-01-14 14:50:00,168.78,168.93,168.78,168.88,20884.0,157.253,157.3928,157.253,157.3462,20884.0
2022-01-14 14:55:00,168.9,168.95,168.77,168.77,25745.0,157.3648,157.4114,157.2437,157.2437,25745.0
2022-01-14 15:00:00,168.76,169.03,168.76,168.98,22560.0,157.2344,157.486,157.2344,157.4394,22560.0
2022-01-14 15:05:00,168.98,169.01,168.77,168.8,17826.0,157.4394,157.4673,157.2437,157.2717,17826.0
2022-01-14 15:10:00,168.84,168.95,168.79,168.89,22190.0,157.3089,157.4114,157.2624,157.3555,22190.0
2022-01-14 15:15:00,168.88,169.18,168.83,169.13,19806.0,157.3462,157.6257,157.2996,157.5791,19806.0
2022-01-14 15:20:00,169.13,169.28,169.12,169.26,29019.0,157.5791,157.7189,157.5698,157.7003,29019.0
2022-01-14 15:25:00,169.25,169.26,169.11,169.11,15168.0,157.6909,157.7003,157.5605,157.5605,15168.0
2022-01-14 15:30:00,169.14,169.29,169.13,169.23,42891.0,157.5885,157.7282,157.5791,157.6723,42891.0
2022-01-14 15:35:00,169.24,169.37,169.2,169.34,40617.0,157.6816,157.8027,157.6444,157.7748,40617.0
2022-01-14 15:40:00,169.32,169.43,169.27,169.43,49492.0,157.7562,157.8586,157.7096,157.8586,49492.0
2022-01-14 15:45:00,169.43,169.54,169.23,169.39,62412.0,157.8586,157.9611,157.6723,157.8214,62412.0
2022-01-14 15:50:00,169.4,169.64,169.39,169.58,93881.0,157.8307,158.0543,157.8214,157.9984,93881.0
2022-01-14 15:55:00,169.56,169.63,169.37,169.57,141519.0,157.9798,158.045,157.8027,157.9891,141519.0
2022-01-18 09:30:00,168.34,168.48,168.08,168.14,471570.0,156.8431,156.9735,156.6008,156.6568,471570.0
2022-01-18 09:35:00,168.11,168.17,167.64,167.77,68849.0,156.6288,156.6847,156.1909,156.312,68849.0
2022-01-18 09:40:00,167.77,167.93,167.5,167.72,98174.0,156.312,156.4611,156.0605,156.2654,98174.0
2022-01-18 09:45:00,167.73,167.76,167.43,167.55,63287.0,156.2748,156.3027,155.9952,156.107,63287.0
2022-01-18 09:50:00,167.58,167.65,167.5,167.61,46858.0,156.135,156.2002,156.0605,156.1629,46858.0
2022-01-18 09:55:00,167.56,167.56,167.34,167.54,37785.0,156.1164,156.1164,155.9114,156.0977,37785.0
2022-01-18 10:00:00,167.53,167.64,167.28,167.33,35172.0,156.0884,156.1909,155.8555,155.9021,35172.0
2022-01-18 10:05:00,167.31,167.52,167.3,167.48,41686.0,155.8834,156.0791,155.8741,156.0418,41686.0
2022-01-18 10:10:00,167.47,167.65,167.23,167.23,42878.0,156.0325,156.2002,155.8089,155.8089,42878.0
2022-01-18 10:15:00,167.21,167.48,167.1,167.13,27494.0,155.7903,156.0418,155.6878,155.7157,27494.0
2022-01-18 10:20:00,167.1,167.22,166.95,167.22,53429.0,155.6878,155.7996,155.548,155.7996,53429.0
2022-01-18 10:25:00,167.21,167.36,167.1,167.36,81314.0,155.7903,155.93,155.6878,155.93,81314.0
2022-01-18 10:30:00,167.36,167.38,167.16,167.33,36032.0,155.93,155.9487,155.7437,155.9021,36032.0
2022-01-18 10:35:00,167.33,167.34,167.13,167.14,69700.0,155.9021,155.9114,155.7157,155.725,69700.0
2022-01-18 10:40:00,167.14,167.37,167.12,167.36,31699.0,155.725,155.9393,155.7064,155.93,31699.0
2022-01-18 10:45:00,167.36,167.44,167.13,167.21,33039.0,155.93,156.0046,155.7157,155.7903,33039.0
2022-01-18 10:50:00,167.17,167.25,167.14,167.15,56749.0,155.753,155.8275,155.725,155.7344,56749.0
2022-01-18 10:55:00,167.14,167.24,167.12,167.21,99239.0,155.725,155.8182,155.7064,155.7903,99239.0
2022-01-18 11:00:00,167.22,167.28,167.16,167.24,52805.0,155.7996,155.8555,155.7437,155.8182,52805.0
2022-01-18 11:05:00,167.27,167.33,167.04,167.17,38659.0,155.8462,155.9021,155.6319,155.753,38659.0
2022-01-18 11:10:00,167.16,167.24,167.09,167.23,70014.0,155.7437,155.8182,155.6785,155.8089,70014.0
2022-01-18 11:15:00,167.24,167.4,167.24,167.4,91319.0,155.8182,155.9673,155.8182,155.9673,91319.0
2022-01-18 11:20:00,167.39,167.46,167.34,167.38,64276.0,155.958,156.0232,155.9114,155.9487,64276.0
2022-01-18 11:25:00,167.38,167.39,167.27,167.27,54919.0,155.9487,155.958,155.8462,155.8462,54919.0
2022-01-18 11:30:00,167.27,167.27,166.93,166.95,109676.0,155.8462,155.8462,155.5294,155.548,109676.0
2022-01-18 11:35:00,166.97,167.24,166.94,167.24,43384.0,155.5667,155.8182,155.5387,155.8182,43384.0
2022-01-18 11:40:00,167.24,167.33,167.17,167.26,15468.0,155.8182,155.9021,155.753,155.8369,15468.0
2022-01-18 11:45:00,167.27,167.4,167.21,167.36,17263.0,155.8462,155.9673,155.7903,155.93,17263.0
2022-01-18 11:50:00,167.36,167.46,167.25,167.27,57598.0,155.93,156.0232,155.8275,155.8462,57598.0
2022-01-18 11:55:00,167.27,167.27,167.16,167.18,24354.0,155.8462,155.8462,155.7437,155.7623,24354.0
2022-01-18 12:00:00,167.16,167.2,166.82,166.82,32536.0,155.7437,155.7809,155.4269,155.4269,32536.0
2022-01-18 12:05:00,166.8,166.83,166.69,166.81,19956.0,155.4083,155.4362,155.3058,155.4176,19956.0
2022-01-18 12:10:00,166.82,166.98,166.77,166.96,15978.0,155.4269,155.576,155.3803,155.5573,15978.0
2022-01-18 12:15:00,166.92,167.01,166.83,166.97,21017.0,155.5201,155.6039,155.4362,155.5667,21017.0
2022-01-18 12:20:00,166.96,167.01,166.75,166.79,37096.0,155.5573,155.6039,155.3617,155.3989,37096.0
2022-01-18 12:25:00,166.81,166.85,166.75,166.85,44231.0,155.4176,155.4549,155.3617,155.4549,44231.0
2022-01-18 12:30:00,166.84,166.97,166.71,166.97,33844.0,155.4455,155.5667,155.3244,155.5667,33844.0
2022-01-18 12:35:00,166.97,167.0,165.97,166.89,541166.0,155.5667,155.5946,154.635,155.4921,541166.0
2022-01-18 12:40:00,166.86,166.93,166.78,166.78,15029.0,155.4642,155.5294,155.3896,155.3896,15029.0
2022-01-18 12:45:00,166.79,166.83,166.52,166.52,94097.0,155.3989,155.4362,155.1474,155.1474,94097.0
2022-01-18 12:50:00,166.53,166.67,166.51,166.54,162638.0,155.1567,155.2871,155.1381,155.166,162638.0
2022-01-18 12:55:00,166.54,166.61,166.44,166.46,21012.0,155.166,155.2312,155.0729,155.0915,21012.0
2022-01-18 13:00:00,166.46,166.56,166.42,166.51,80915.0,155.0915,155.1847,155.0542,155.1381,80915.0
2022-01-18 13:05:00,166.5,166.64,166.44,166.63,21094.0,155.1288,155.2592,155.0729,155.2499,21094.0
2022-01-18 13:10:00,166.62,166.76,166.57,166.75,36087.0,155.2406,155.371,155.194,155.3617,36087.0
2022-01-18 13:15:00,166.72,166.94,166.69,166.89,31297.0,155.3337,155.5387,155.3058,155.4921,31297.0
2022-01-18 13:20:00,166.87,166.87,166.63,166.67,23319.0,155.4735,155.4735,155.2499,155.2871,23319.0
2022-01-18 13:25:00,166.67,166.72,166.59,166.71,44711.0,155.2871,155.3337,155.2126,155.3244,44711.0
2022-01-18 13:30:00,166.69,166.78,166.64,166.78,15891.0,155.3058,155.3896,155.2592,155.3896,15891.0
2022-01-18 13:35:00,166.77,166.95,166.77,166.93,44234.0,155.3803,155.548,155.3803,155.5294,44234.0
2022-01-18 13:40:00,166.91,167.09,166.86,167.08,23954.0,155.5108,155.6785,155.4642,155.6691,23954.0
2022-01-18 13:45:00,167.09,167.19,167.02,167.05,36260.0,155.6785,155.7716,155.6132,155.6412,36260.0
2022-01-18 13:50:00,167.07,167.2,167.03,167.04,33950.0,155.6598,155.7809,155.6226,155.6319,33950.0
2022-01-18 13:55:00,167.05,167.22,167.04,167.17,64915.0,155.6412,155.7996,155.6319,155.753,64915.0
2022-01-18 14:00:00,167.17,167.31,167.16,167.24,49398.0,155.753,155.8834,155.7437,155.8182,49398.0
2022-01-18 14:05:00,167.25,167.32,167.23,167.25,30275.0,155.8275,155.8928,155.8089,155.8275,30275.0
2022-01-18 14:10:00,167.27,167.31,167.19,167.19,71789.0,155.8462,155.8834,155.7716,155.7716,71789.0
2022-01-18 14:15:00,167.19,167.31,167.18,167.29,44187.0,155.7716,155.8834,155.7623,155.8648,44187.0
2022-01-18 14:20:00,167.3,167.32,167.15,167.22,48214.0,155.8741,155.8928,155.7344,155.7996,48214.0
2022-01-18 14:25:00,167.21,167.3,167.13,167.27,85554.0,155.7903,155.8741,155.7157,155.8462,85554.0
2022-01-18 14:30:00,167.27,167.59,167.26,167.55,99265.0,155.8462,156.1443,155.8369,156.107,99265.0
2022-01-18 14:35:00,167.54,167.63,167.53,167.58,32858.0,156.0977,156.1816,156.0884,156.135,32858.0
2022-01-18 14:40:00,167.56,167.64,167.5,167.52,27008.0,156.1164,156.1909,156.0605,156.0791,27008.0
2022-01-18 14:45:00,167.5,167.69,167.5,167.65,27674.0,156.0605,156.2375,156.0605,156.2002,27674.0
2022-01-18 14:50:00,167.65,167.85,167.64,167.8,94183.0,156.2002,156.3866,156.1909,156.34,94183.0
2022-01-18 14:55:00,167.82,167.83,167.7,167.71,76189.0,156.3586,156.3679,156.2468,156.2561,76189.0
2022-01-18 15:00:00,167.71,167.77,167.48,167.51,112293.0,156.2561,156.312,156.0418,156.0698,112293.0
2022-01-18 15:05:00,167.51,167.55,167.43,167.46,36394.0,156.0698,156.107,155.9952,156.0232,36394.0
2022-01-18 15:10:00,167.44,167.55,167.42,167.47,23406.0,156.0046,156.107,155.9859,156.0325,23406.0
2022-01-18 15:15:00,167.45,167.45,167.09,167.16,77702.0,156.0139,156.0139,155.6785,155.7437,77702.0
2022-01-18 15:20:00,167.15,167.29,167.11,167.28,27798.0,155.7344,155.8648,155.6971,155.8555,27798.0
2022-01-18 15:25:00,167.27,167.29,167.15,167.24,38906.0,155.8462,155.8648,155.7344,155.8182,38906.0
2022-01-18 15:30:00,167.23,167.33,167.12,167.14,59443.0,155.8089,155.9021,155.7064,155.725,59443.0
2022-01-18 15:35:00,167.15,167.17,166.98,167.15,72450.0,155.7344,155.753,155.576,155.7344,72450.0
2022-01-18 15:40:00,167.14,167.14,166.83,166.83,89382.0,155.725,155.725,155.4362,155.4362,89382.0
2022-01-18 15:45:00,166.83,167.04,166.78,167.01,72651.0,155.4362,155.6319,155.3896,155.6039,72651.0
2022-01-18 15:50:00,167.03,167.22,166.7,166.72,108325.0,155.6226,155.7996,155.3151,155.3337,108325.0
2022-01-18 15:55:00,166.74,167.17,166.71,167.17,178532.0,155.3524,155.753,155.3244,155.753,178532.0
2022-01-19 09:30:00,167.59,167.76,167.53,167.59,94569.0,156.1443,156.3027,156.0884,156.1443,94569.0
2022-01-19 09:35:00,167.58,167.94,167.5,167.85,47429.0,156.135,156.4704,156.0605,156.3866,47429.0
2022-01-19 09:40:00,167.88,167.89,167.41,167.68,44054.0,156.4145,156.4238,155.9766,156.2282,44054.0
2022-01-19 09:45:00,167.7,167.75,167.36,167.42,57585.0,156.2468,156.2934,155.93,155.9859,57585.0
2022-01-19 09:50:00,167.41,167.64,167.25,167.56,35916.0,155.9766,156.1909,155.8275,156.1164,35916.0
2022-01-19 09:55:00,167.57,167.58,167.39,167.54,22597.0,156.1257,156.135,155.958,156.0977,22597.0
2022-01-19 10:00:00,167.55,167.55,167.18,167.2,43242.0,156.107,156.107,155.7623,155.7809,43242.0
2022-01-19 10:05:00,167.2,167.2,166.85,166.93,21125.0,155.7809,155.7809,155.4549,155.5294,21125.0
2022-01-19 10:10:00,166.92,167.03,166.84,166.95,31827.0,155.5201,155.6226,155.4455,155.548,31827.0
2022-01-19 10:15:00,166.97,167.02,166.71,166.77,41842.0,155.5667,155.6132,155.3244,155.3803,41842.0
2022-01-19 10:20:00,166.78,166.85,166.57,166.57,32661.0,155.3896,155.4549,155.194,155.194,32661.0
2022-01-19 10:25:00,166.58,166.61,166.33,166.34,23047.0,155.2033,155.2312,154.9704,154.9797,23047.0
2022-01-19 10:30:00,166.34,166.42,166.27,166.28,33093.0,154.9797,155.0542,154.9145,154.9238,33093.0
2022-01-19 10:35:00,166.27,166.49,166.25,166.47,22362.0,154.9145,155.1194,154.8958,155.1008,22362.0
2022-01-19 10:40:00,166.46,166.61,166.42,166.56,49920.0,155.0915,155.2312,155.0542,155.1847,49920.0
2022-01-19 10:45:00,166.54,166.71,166.53,166.64,16242.0,155.166,155.3244,155.1567,155.2592,16242.0
2022-01-19 10:50:00,166.62,166.93,166.62,166.84,60609.0,155.2406,155.5294,155.2406,155.4455,60609.0
2022-01-19 10:55:00,166.82,166.99,166.8,166.89,34122.0,155.4269,155.5853,155.4083,155.4921,34122.0
2022-01-19 11:00:00,166.85,166.9,166.72,166.79,40463.0,155.4549,155.5014,155.3337,155.3989,40463.0
2022-01-19 11:05:00,166.78,166.85,166.72,166.81,17685.0,155.3896,155.4549,155.3337,155.4176,17685.0
2022-01-19 11:10:00,166.8,166.83,166.68,166.76,41622.0,155.4083,155.4362,155.2965,155.371,41622.0
2022-01-19 11:15:00,166.78,166.91,166.59,166.72,86410.0,155.3896,155.5108,155.2126,155.3337,86410.0
2022-01-19 11:20:00,166.73,166.84,166.66,166.7,33625.0,155.343,155.4455,155.2778,155.3151,33625.0
2022-01-19 11:25:00,166.7,166.95,166.66,166.88,35554.0,155.3151,155.548,155.2778,155.4828,35554.0
2022-01-19 11:30:00,166.9,167.03,166.71,166.76,96951.0,155.5014,155.6226,155.3244,155.371,96951.0
2022-01-19 11:35:00,166.76,166.89,166.71,166.88,74970.0,155.371,155.4921,155.3244,155.4828,74970.0
2022-01-19 11:40:00,166.82,166.88,166.72,166.85,40414.0,155.4269,155.4828,155.3337,155.4549,40414.0
2022-01-19 11:45:00,166.83,167.05,166.77,167.03,28842.0,155.4362,155.6412,155.3803,155.6226,28842.0
2022-01-19 11:50:00,167.01,167.24,166.98,167.19,32353.0,155.6039,155.8182,155.576,155.7716,32353.0
2022-01-19 11:55:00,167.16,167.23,167.13,167.22,17879.0,155.7437,155.8089,155.7157,155.7996,17879.0
2022-01-19 12:00:00,167.21,167.29,167.2,167.22,24517.0,155.7903,155.8648,155.7809,155.7996,24517.0
2022-01-19 12:05:00,167.24,167.34,167.24,167.33,13881.0,155.8182,155.9114,155.8182,155.9021,13881.0
2022-01-19 12:10:00,167.3,167.44,167.3,167.39,22542.0,155.8741,156.0046,155.8741,155.958,22542.0
2022-01-19 12:15:00,167.39,167.41,167.23,167.26,17344.0,155.958,155.9766,155.8089,155.8369,17344.0
2022-01-19 12:20:00,167.26,167.37,167.23,167.33,21944.0,155.8369,155.9393,155.8089,155.9021,21944.0
2022-01-19 12:25:00,167.31,167.39,167.28,167.36,13850.0,155.8834,155.958,155.8555,155.93,13850.0
2022-01-19 12:30:00,167.36,167.39,167.19,167.21,14738.0,155.93,155.958,155.7716,155.7903,14738.0
2022-01-19 12:35:00,167.21,167.22,167.05,167.06,14349.0,155.7903,155.7996,155.6412,155.6505,14349.0
2022-01-19 12:40:00,167.07,167.08,166.93,167.03,17145.0,155.6598,155.6691,155.5294,155.6226,17145.0
2022-01-19 12:45:00,167.01,167.17,166.98,167.13,18486.0,155.6039,155.753,155.576,155.7157,18486.0
2022-01-19 12:50:00,167.14,167.2,166.99,167.0,14768.0,155.725,155.7809,155.5853,155.5946,14768.0
2022-01-19 12:55:00,166.99,167.26,166.98,167.22,9163.0,155.5853,155.8369,155.576,155.7996,9163.0
2022-01-19 13:00:00,167.24,167.24,167.0,167.22,29671.0,155.8182,155.8182,155.5946,155.7996,29671.0
2022-01-19 13:05:00,167.22,167.23,167.13,167.19,13624.0,155.7996,155.8089,155.7157,155.7716,13624.0
2022-01-19 13:10:00,167.21,167.26,167.17,167.24,13558.0,155.7903,155.8369,155.753,155.8182,13558.0
2022-01-19 13:15:00,167.25,167.27,167.11,167.17,25096.0,155.8275,155.8462,155.6971,155.753,25096.0
2022-01-19 13:20:00,167.16,167.16,167.0,167.02,22358.0,155.7437,155.7437,155.5946,155.6132,22358.0
2022-01-19 13:25:00,167.03,167.09,166.93,166.93,11841.0,155.6226,155.6785,155.5294,155.5294,11841.0
2022-01-19 13:30:00,166.94,167.03,166.83,167.01,71725.0,155.5387,155.6226,155.4362,155.6039,71725.0
2022-01-19 13:35:00,166.98,166.98,166.8,166.83,69218.0,155.576,155.576,155.4083,155.4362,69218.0
2022-01-19 13:40:00,166.82,166.85,166.76,166.83,66486.0,155.4269,155.4549,155.371,155.4362,66486.0
2022-01-19 13:45:00,166.84,166.85,166.76,166.78,14492.0,155.4455,155.4549,155.371,155.3896,14492.0
2022-01-19 13:50:00,166.76,166.81,166.68,166.79,45324.0,155.371,155.4176,155.2965,155.3989,45324.0
2022-01-19 13:55:00,166.78,166.86,166.69,166.73,36851.0,155.3896,155.4642,155.3058,155.343,36851.0
2022-01-19 14:00:00,166.71,166.79,166.67,166.71,55565.0,155.3244,155.3989,155.2871,155.3244,55565.0
2022-01-19 14:05:00,166.71,166.71,166.46,166.51,42562.0,155.3244,155.3244,155.0915,155.1381,42562.0
2022-01-19 14:10:00,166.51,166.54,166.38,166.4,24075.0,155.1381,155.166,155.017,155.0356,24075.0
2022-01-19 14:15:00,166.43,166.46,166.36,166.44,26205.0,155.0635,155.0915,154.9983,155.0729,26205.0
2022-01-19 14:20:00,166.45,166.45,166.29,166.34,24747.0,155.0822,155.0822,154.9331,154.9797,24747.0
2022-01-19 14:25:00,166.35,166.38,166.24,166.25,16944.0,154.989,155.017,154.8865,154.8958,16944.0
2022-01-19 14:30:00,166.23,166.3,166.16,166.23,53449.0,154.8772,154.9424,154.812,154.8772,53449.0
2022-01-19 14:35:00,166.27,166.38,166.26,166.31,34170.0,154.9145,155.017,154.9051,154.9517,34170.0
2022-01-19 14:40:00,166.33,166.54,166.3,166.52,35974.0,154.9704,155.166,154.9424,155.1474,35974.0
2022-01-19 14:45:00,166.5,166.52,166.33,166.38,31577.0,155.1288,155.1474,154.9704,155.017,31577.0
2022-01-19 14:50:00,166.38,166.5,166.37,166.49,42143.0,155.017,155.1288,155.0076,155.1194,42143.0
2022-01-19 14:55:00,166.51,166.67,166.48,166.59,20935.0,155.1381,155.2871,155.1101,155.2126,20935.0
2022-01-19 15:00:00,166.57,166.61,166.46,166.52,28984.0,155.194,155.2312,155.0915,155.1474,28984.0
2022-01-19 15:05:00,166.55,166.71,166.55,166.63,40851.0,155.1753,155.3244,155.1753,155.2499,40851.0
2022-01-19 15:10:00,166.62,166.84,166.61,166.78,41770.0,155.2406,155.4455,155.2312,155.3896,41770.0
2022-01-19 15:15:00,166.78,166.83,166.63,166.7,75529.0,155.3896,155.4362,155.2499,155.3151,75529.0
2022-01-19 15:20:00,166.7,166.74,166.61,166.65,35662.0,155.3151,155.3524,155.2312,155.2685,35662.0
2022-01-19 15:25:00,166.66,166.7,166.46,166.48,45886.0,155.2778,155.3151,155.0915,155.1101,45886.0
2022-01-19 15:30:00,166.48,166.49,166.21,166.26,98669.0,155.1101,155.1194,154.8586,154.9051,98669.0
2022-01-19 15:35:00,166.25,166.28,166.13,166.16,39119.0,154.8958,154.9238,154.784,154.812,39119.0
2022-01-19 15:40:00,166.16,166.28,166.1,166.2,71871.0,154.812,154.9238,154.7561,154.8492,71871.0
2022-01-19 15:45:00,166.18,166.27,166.1,166.15,166056.0,154.8306,154.9145,154.7561,154.8027,166056.0
2022-01-19 15:50:00,166.14,166.14,165.76,165.85,152512.0,154.7933,154.7933,154.4393,154.5231,152512.0
2022-01-19 15:55:00,165.85,165.87,165.5,165.58,291531.0,154.5231,154.5418,154.1971,154.2716,291531.0
2022-01-20 09:30:00,165.66,166.32,165.66,166.02,61927.0,154.3461,154.961,154.3461,154.6815,61927.0
2022-01-20 09:35:00,166.02,166.05,165.71,165.8,33354.0,154.6815,154.7095,154.3927,154.4766,33354.0
2022-01-20 09:40:00,165.76,166.09,165.65,165.95,74587.0,154.4393,154.7468,154.3368,154.6163,74587.0
2022-01-20 09:45:00,165.94,166.13,165.81,166.08,72848.0,154.607,154.784,154.4859,154.7374,72848.0
2022-01-20 09:50:00,166.04,166.4,166.01,166.33,111710.0,154.7002,155.0356,154.6722,154.9704,111710.0
2022-01-20 09:55:00,166.34,166.79,166.29,166.69,82705.0,154.9797,155.3989,154.9331,155.3058,82705.0
2022-01-20 10:00:00,166.74,166.75,166.44,166.52,71419.0,155.3524,155.3617,155.0729,155.1474,71419.0
2022-01-20 10:05:00,166.52,166.68,166.43,166.56,74549.0,155.1474,155.2965,155.0635,155.1847,74549.0
2022-01-20 10:10:00,166.58,166.68,166.37,166.58,67574.0,155.2033,155.2965,155.0076,155.2033,67574.0
2022-01-20 10:15:00,166.59,166.69,166.48,166.48,29311.0,155.2126,155.3058,155.1101,155.1101,29311.0
2022-01-20 10:20:00,166.47,166.7,166.47,166.65,24389.0,155.1008,155.3151,155.1008,155.2685,24389.0
2022-01-20 10:25:00,166.64,166.68,166.54,166.66,11681.0,155.2592,155.2965,155.166,155.2778,11681.0
2022-01-20 10:30:00,166.67,167.01,166.51,166.9,207150.0,155.2871,155.6039,155.1381,155.5014,207150.0
2022-01-20 10:35:00,166.91,167.08,166.91,167.08,15259.0,155.5108,155.6691,155.5108,155.6691,15259.0
2022-01-20 10:40:00,167.1,167.23,167.06,167.16,31378.0,155.6878,155.8089,155.6505,155.7437,31378.0
2022-01-20 10:45:00,167.18,167.48,167.17,167.47,23392.0,155.7623,156.0418,155.753,156.0325,23392.0
2022-01-20 10:50:00,167.5,167.51,167.38,167.48,28848.0,156.0605,156.0698,155.9487,156.0418,28848.0
2022-01-20 10:55:00,167.48,167.57,167.41,167.5,28309.0,156.0418,156.1257,155.9766,156.0605,28309.0
2022-01-20 11:00:00,167.48,167.68,167.46,167.54,66516.0,156.0418,156.2282,156.0232,156.0977,66516.0
2022-01-20 11:05:00,167.56,167.57,167.42,167.49,19478.0,156.1164,156.1257,155.9859,156.0511,19478.0
2022-01-20 11:10:00,167.49,167.49,167.27,167.31,26068.0,156.0511,156.0511,155.8462,155.8834,26068.0
2022-01-20 11:15:00,167.31,167.43,167.25,167.39,28570.0,155.8834,155.9952,155.8275,155.958,28570.0
2022-01-20 11:20:00,167.38,167.38,167.2,167.28,22462.0,155.9487,155.9487,155.7809,155.8555,22462.0
2022-01-20 11:25:00,167.29,167.42,167.25,167.4,40367.0,155.8648,155.9859,155.8275,155.9673,40367.0
2022-01-20 11:30:00,167.4,167.49,167.4,167.48,56502.0,155.9673,156.0511,155.9673,156.0418,56502.0
2022-01-20 11:35:00,167.48,167.54,167.45,167.53,29626.0,156.0418,156.0977,156.0139,156.0884,29626.0
2022-01-20 11:40:00,167.52,167.52,167.23,167.25,35053.0,156.0791,156.0791,155.8089,155.8275,35053.0
2022-01-20 11:45:00,167.25,167.42,167.25,167.37,25731.0,155.8275,155.9859,155.8275,155.9393,25731.0
2022-01-20 11:50:00,167.38,167.45,167.24,167.25,28643.0,155.9487,156.0139,155.8182,155.8275,28643.0
2022-01-20 11:55:00,167.26,167.38,167.23,167.32,10353.0,155.8369,155.9487,155.8089,155.8928,10353.0
2022-01-20 12:00:00,167.34,167.42,167.28,167.34,24764.0,155.9114,155.9859,155.8555,155.9114,24764.0
2022-01-20 12:05:00,167.31,167.31,167.2,167.21,55577.0,155.8834,155.8834,155.7809,155.7903,55577.0
2022-01-20 12:10:00,167.19,167.26,167.18,167.24,20888.0,155.7716,155.8369,155.7623,155.8182,20888.0
2022-01-20 12:15:00,167.22,167.24,167.07,167.07,28964.0,155.7996,155.8182,155.6598,155.6598,28964.0
2022-01-20 12:20:00,167.08,167.17,167.07,167.16,19456.0,155.6691,155.753,155.6598,155.7437,19456.0
2022-01-20 12:25:00,167.14,167.25,167.1,167.24,23103.0,155.725,155.8275,155.6878,155.8182,23103.0
2022-01-20 12:30:00,167.23,167.34,167.23,167.31,11806.0,155.8089,155.9114,155.8089,155.8834,11806.0
2022-01-20 12:35:00,167.31,167.33,167.2,167.27,8560.0,155.8834,155.9021,155.7809,155.8462,8560.0
2022-01-20 12:40:00,167.28,167.35,167.26,167.29,9260.0,155.8555,155.9207,155.8369,155.8648,9260.0
2022-01-20 12:45:00,167.3,167.3,167.19,167.21,15375.0,155.8741,155.8741,155.7716,155.7903,15375.0
2022-01-20 12:50:00,167.22,167.23,167.09,167.1,28394.0,155.7996,155.8089,155.6785,155.6878,28394.0
2022-01-20 12:55:00,167.1,167.15,167.03,167.09,38712.0,155.6878,155.7344,155.6226,155.6785,38712.0
2022-01-20 13:00:00,167.09,167.09,166.89,166.93,47760.0,155.6785,155.6785,155.4921,155.5294,47760.0
2022-01-20 13:05:00,166.92,166.97,166.83,166.84,35648.0,155.5201,155.5667,155.4362,155.4455,35648.0
2022-01-20 13:10:00,166.86,166.98,166.82,166.94,20038.0,155.4642,155.576,155.4269,155.5387,20038.0
2022-01-20 13:15:00,166.93,166.93,166.72,166.82,48617.0,155.5294,155.5294,155.3337,155.4269,48617.0
2022-01-20 13:20:00,166.83,166.87,166.76,166.8,25865.0,155.4362,155.4735,155.371,155.4083,25865.0
2022-01-20 13:25:00,166.78,166.93,166.78,166.83,33517.0,155.3896,155.5294,155.3896,155.4362,33517.0
2022-01-20 13:30:00,166.84,166.89,166.75,166.81,45073.0,155.4455,155.4921,155.3617,155.4176,45073.0
2022-01-20 13:35:00,166.83,166.9,166.76,166.9,61336.0,155.4362,155.5014,155.371,155.5014,61336.0
2022-01-20 13:40:00,166.9,166.96,166.87,166.87,43428.0,155.5014,155.5573,155.4735,155.4735,43428.0
2022-01-20 13:45:00,166.85,166.89,166.75,166.86,27362.0,155.4549,155.4921,155.3617,155.4642,27362.0
2022-01-20 13:50:00,166.85,166.94,166.85,166.9,18802.0,155.4549,155.5387,155.4549,155.5014,18802.0
2022-01-20 13:55:00,166.91,166.92,166.72,166.76,45408.0,155.5108,155.5201,155.3337,155.371,45408.0
2022-01-20 14:00:00,166.76,167.12,166.76,167.12,67191.0,155.371,155.7064,155.371,155.7064,67191.0
2022-01-20 14:05:00,167.13,167.14,167.04,167.05,73247.0,155.7157,155.725,155.6319,155.6412,73247.0
2022-01-20 14:10:00,167.06,167.1,166.64,166.64,128834.0,155.6505,155.6878,155.2592,155.2592,128834.0
2022-01-20 14:15:00,166.65,166.75,166.52,166.65,126227.0,155.2685,155.3617,155.1474,155.2685,126227.0
2022-01-20 14:20:00,166.65,166.71,166.51,166.62,31568.0,155.2685,155.3244,155.1381,155.2406,31568.0
2022-01-20 14:25:00,166.62,166.63,166.45,166.45,58852.0,155.2406,155.2499,155.0822,155.0822,58852.0
2022-01-20 14:30:00,166.46,166.46,166.26,166.3,68633.0,155.0915,155.0915,154.9051,154.9424,68633.0
2022-01-20 14:35:00,166.3,166.32,166.14,166.23,46163.0,154.9424,154.961,154.7933,154.8772,46163.0
2022-01-20 14:40:00,166.22,166.22,166.1,166.15,35894.0,154.8679,154.8679,154.7561,154.8027,35894.0
2022-01-20 14:45:00,166.15,166.29,166.08,166.26,41538.0,154.8027,154.9331,154.7374,154.9051,41538.0
2022-01-20 14:50:00,166.23,166.34,166.15,166.22,68035.0,154.8772,154.9797,154.8027,154.8679,68035.0
2022-01-20 14:55:00,166.22,166.3,166.14,166.18,66336.0,154.8679,154.9424,154.7933,154.8306,66336.0
2022-01-20 15:00:00,166.17,166.32,165.96,166.02,113764.0,154.8213,154.961,154.6256,154.6815,113764.0
2022-01-20 15:05:00,166.01,166.04,165.69,165.75,82641.0,154.6722,154.7002,154.3741,154.43,82641.0
2022-01-20 15:10:00,165.75,165.89,165.62,165.64,113870.0,154.43,154.5604,154.3089,154.3275,113870.0
2022-01-20 15:15:00,165.66,165.86,165.63,165.84,157020.0,154.3461,154.5325,154.3182,154.5138,157020.0
2022-01-20 15:20:00,165.82,165.82,165.5,165.53,70731.0,154.4952,154.4952,154.1971,154.225,70731.0
2022-01-20 15:25:00,165.55,165.55,165.29,165.41,95204.0,154.2436,154.2436,154.0014,154.1132,95204.0
2022-01-20 15:30:00,165.38,165.4,165.17,165.17,63353.0,154.0852,154.1039,153.8896,153.8896,63353.0
2022-01-20 15:35:00,165.17,165.17,164.76,164.95,125625.0,153.8896,153.8896,153.5076,153.6846,125625.0
2022-01-20 15:40:00,164.97,165.01,164.71,164.75,173669.0,153.7032,153.7405,153.461,153.4983,173669.0
2022-01-20 15:45:00,164.74,164.81,164.47,164.47,104427.0,153.489,153.5542,153.2374,153.2374,104427.0
2022-01-20 15:50:00,164.44,164.69,164.11,164.12,151650.0,153.2094,153.4424,152.902,152.9113,151650.0
2022-01-20 15:55:00,164.11,164.18,163.83,163.99,427762.0,152.902,152.9672,152.6411,152.7902,427762.0
2022-01-21 09:30:00,163.87,163.87,163.31,163.73,121408.0,152.6784,152.6784,152.1566,152.5479,121408.0
2022-01-21 09:35:00,163.77,164.46,163.31,163.41,52307.0,152.5852,153.2281,152.1566,152.2498,52307.0
2022-01-21 09:40:00,163.4,163.52,163.11,163.13,81430.0,152.2405,152.3523,151.9703,151.9889,81430.0
2022-01-21 09:45:00,163.15,163.69,163.04,163.61,93879.0,152.0075,152.5107,151.9051,152.4361,93879.0
2022-01-21 09:50:00,163.61,163.7,163.26,163.3,59326.0,152.4361,152.52,152.11,152.1473,59326.0
2022-01-21 09:55:00,163.29,163.39,163.09,163.32,57256.0,152.138,152.2312,151.9516,152.1659,57256.0
2022-01-21 10:00:00,163.3,163.49,162.95,162.98,52299.0,152.1473,152.3243,151.8212,151.8492,52299.0
2022-01-21 10:05:00,162.95,163.35,162.89,162.94,52693.0,151.8212,152.1939,151.7653,151.8119,52693.0
2022-01-21 10:10:00,162.9,162.91,162.5,162.61,82638.0,151.7746,151.7839,151.4019,151.5044,82638.0
2022-01-21 10:15:00,162.59,162.82,162.55,162.62,57243.0,151.4858,151.7001,151.4485,151.5137,57243.0
2022-01-21 10:20:00,162.63,162.81,162.3,162.73,112964.0,151.5231,151.6908,151.2156,151.6162,112964.0
2022-01-21 10:25:00,162.73,163.24,162.69,162.91,151460.0,151.6162,152.0914,151.579,151.7839,151460.0
2022-01-21 10:30:00,162.92,163.63,162.78,163.54,74456.0,151.7933,152.4548,151.6628,152.3709,74456.0
2022-01-21 10:35:00,163.55,163.75,163.32,163.32,64017.0,152.3802,152.5666,152.1659,152.1659,64017.0
2022-01-21 10:40:00,163.31,163.47,163.07,163.44,140522.0,152.1566,152.3057,151.933,152.2777,140522.0
2022-01-21 10:45:00,163.44,163.77,163.21,163.77,56740.0,152.2777,152.5852,152.0634,152.5852,56740.0
2022-01-21 10:50:00,163.79,164.26,163.79,164.09,228945.0,152.6038,153.0417,152.6038,152.8833,228945.0
2022-01-21 10:55:00,164.04,164.16,163.77,164.02,164360.0,152.8368,152.9486,152.5852,152.8181,164360.0
2022-01-21 11:00:00,164.03,164.07,163.64,163.76,84488.0,152.8274,152.8647,152.4641,152.5759,84488.0
2022-01-21 11:05:00,163.76,164.28,163.72,164.2,129473.0,152.5759,153.0604,152.5386,152.9858,129473.0
2022-01-21 11:10:00,164.19,164.19,163.83,163.92,77510.0,152.9765,152.9765,152.6411,152.725,77510.0
2022-01-21 11:15:00,163.95,164.09,163.89,164.04,79749.0,152.7529,152.8833,152.697,152.8368,79749.0
2022-01-21 11:20:00,164.03,164.41,163.94,164.25,95082.0,152.8274,153.1815,152.7436,153.0324,95082.0
2022-01-21 11:25:00,164.24,164.27,164.08,164.23,81381.0,153.0231,153.0511,152.874,153.0138,81381.0
2022-01-21 11:30:00,164.23,164.23,163.86,164.1,118656.0,153.0138,153.0138,152.6691,152.8927,118656.0
2022-01-21 11:35:00,164.11,164.17,163.59,163.61,74772.0,152.902,152.9579,152.4175,152.4361,74772.0
2022-01-21 11:40:00,163.62,163.65,163.47,163.58,59760.0,152.4454,152.4734,152.3057,152.4082,59760.0
2022-01-21 11:45:00,163.59,163.64,163.27,163.41,59159.0,152.4175,152.4641,152.1194,152.2498,59159.0
2022-01-21 11:50:00,163.42,163.54,163.16,163.22,113803.0,152.2591,152.3709,152.0169,152.0728,113803.0
2022-01-21 11:55:00,163.22,163.47,163.22,163.42,55395.0,152.0728,152.3057,152.0728,152.2591,55395.0
2022-01-21 12:00:00,163.4,163.41,163.03,163.17,66376.0,152.2405,152.2498,151.8957,152.0262,66376.0
2022-01-21 12:05:00,163.19,163.4,163.13,163.26,65710.0,152.0448,152.2405,151.9889,152.11,65710.0
2022-01-21 12:10:00,163.2,163.28,162.96,163.13,115308.0,152.0541,152.1287,151.8305,151.9889,115308.0
2022-01-21 12:15:00,163.11,163.28,162.99,163.09,65269.0,151.9703,152.1287,151.8585,151.9516,65269.0
2022-01-21 12:20:00,163.05,163.27,162.98,163.26,59379.0,151.9144,152.1194,151.8492,152.11,59379.0
2022-01-21 12:25:00,163.25,163.38,163.18,163.24,33899.0,152.1007,152.2218,152.0355,152.0914,33899.0
2022-01-21 12:30:00,163.19,163.29,163.09,163.23,55888.0,152.0448,152.138,151.9516,152.0821,55888.0
2022-01-21 12:35:00,163.26,163.4,162.87,163.16,64690.0,152.11,152.2405,151.7467,152.0169,64690.0
2022-01-21 12:40:00,163.15,163.29,163.03,163.07,83700.0,152.0075,152.138,151.8957,151.933,83700.0
2022-01-21 12:45:00,163.06,163.23,162.82,162.82,41209.0,151.9237,152.0821,151.7001,151.7001,41209.0
2022-01-21 12:50:00,162.84,163.0,162.79,162.87,70866.0,151.7187,151.8678,151.6721,151.7467,70866.0
2022-01-21 12:55:00,162.82,163.0,162.71,162.89,43882.0,151.7001,151.8678,151.5976,151.7653,43882.0
2022-01-21 13:00:00,162.88,163.07,162.78,162.85,70374.0,151.756,151.933,151.6628,151.728,70374.0
2022-01-21 13:05:00,162.84,162.97,162.77,162.84,52151.0,151.7187,151.8398,151.6535,151.7187,52151.0
2022-01-21 13:10:00,162.84,163.29,162.84,163.27,78554.0,151.7187,152.138,151.7187,152.1194,78554.0
2022-01-21 13:15:00,163.25,163.25,162.8,162.86,31487.0,152.1007,152.1007,151.6814,151.7374,31487.0
2022-01-21 13:20:00,162.85,162.85,162.55,162.61,64628.0,151.728,151.728,151.4485,151.5044,64628.0
2022-01-21 13:25:00,162.59,162.77,162.5,162.68,89056.0,151.4858,151.6535,151.4019,151.5696,89056.0
2022-01-21 13:30:00,162.68,162.96,162.62,162.86,49969.0,151.5696,151.8305,151.5137,151.7374,49969.0
2022-01-21 13:35:00,162.86,163.14,162.74,162.98,51880.0,151.7374,151.9982,151.6255,151.8492,51880.0
2022-01-21 13:40:00,162.97,163.16,162.93,163.05,30952.0,151.8398,152.0169,151.8026,151.9144,30952.0
2022-01-21 13:45:00,163.07,163.12,162.79,162.99,111322.0,151.933,151.9796,151.6721,151.8585,111322.0
2022-01-21 13:50:00,162.96,163.2,162.89,162.98,48772.0,151.8305,152.0541,151.7653,151.8492,48772.0
2022-01-21 13:55:00,162.97,163.01,162.55,162.69,133181.0,151.8398,151.8771,151.4485,151.579,133181.0
2022-01-21 14:00:00,162.7,162.8,162.63,162.76,60183.0,151.5883,151.6814,151.5231,151.6442,60183.0
2022-01-21 14:05:00,162.76,162.97,162.67,162.68,78973.0,151.6442,151.8398,151.5603,151.5696,78973.0
2022-01-21 14:10:00,162.72,162.82,162.62,162.7,80761.0,151.6069,151.7001,151.5137,151.5883,80761.0
2022-01-21 14:15:00,162.7,162.86,162.67,162.71,36246.0,151.5883,151.7374,151.5603,151.5976,36246.0
2022-01-21 14:20:00,162.72,162.91,162.59,162.88,51008.0,151.6069,151.7839,151.4858,151.756,51008.0
2022-01-21 14:25:00,162.88,162.88,162.43,162.46,82521.0,151.756,151.756,151.3367,151.3647,82521.0
2022-01-21 14:30:00,162.45,162.56,162.39,162.52,41852.0,151.3554,151.4578,151.2995,151.4206,41852.0
2022-01-21 14:35:00,162.52,162.64,162.37,162.63,46220.0,151.4206,151.5324,151.2808,151.5231,46220.0
2022-01-21 14:40:00,162.61,162.72,162.47,162.5,51231.0,151.5044,151.6069,151.374,151.4019,51231.0
2022-01-21 14:45:00,162.47,162.58,162.42,162.53,73856.0,151.374,151.4765,151.3274,151.4299,73856.0
2022-01-21 14:50:00,162.52,162.52,162.27,162.34,114863.0,151.4206,151.4206,151.1876,151.2529,114863.0
2022-01-21 14:55:00,162.32,162.36,161.97,162.01,67471.0,151.2342,151.2715,150.9081,150.9454,67471.0
2022-01-21 15:00:00,162.01,162.15,161.95,161.97,54452.0,150.9454,151.0758,150.8895,150.9081,54452.0
2022-01-21 15:05:00,161.97,161.99,161.65,161.73,99060.0,150.9081,150.9268,150.61,150.6845,99060.0
2022-01-21 15:10:00,161.74,161.81,161.58,161.75,76000.0,150.6938,150.7591,150.5448,150.7032,76000.0
2022-01-21 15:15:00,161.71,162.15,161.6,161.98,148998.0,150.6659,151.0758,150.5634,150.9175,148998.0
2022-01-21 15:20:00,161.97,161.97,161.69,161.78,122927.0,150.9081,150.9081,150.6473,150.7311,122927.0
2022-01-21 15:25:00,161.8,161.82,161.39,161.52,164135.0,150.7497,150.7684,150.3677,150.4889,164135.0
2022-01-21 15:30:00,161.5,161.86,161.5,161.69,336159.0,150.4702,150.8056,150.4702,150.6473,336159.0
2022-01-21 15:35:00,161.69,161.95,161.65,161.92,170842.0,150.6473,150.8895,150.61,150.8616,170842.0
2022-01-21 15:40:00,161.92,162.39,161.92,162.06,197772.0,150.8616,151.2995,150.8616,150.992,197772.0
2022-01-21 15:45:00,162.05,162.29,161.88,162.2,231910.0,150.9827,151.2063,150.8243,151.1224,231910.0
2022-01-21 15:50:00,162.2,162.21,161.74,161.79,253141.0,151.1224,151.1317,150.6938,150.7404,253141.0
2022-01-21 15:55:00,161.77,162.17,161.72,161.72,225537.0,150.7218,151.0945,150.6752,150.6752,225537.0
2022-01-24 09:30:00,159.71,159.9,159.42,159.83,146839.0,148.8025,148.9795,148.5323,148.9143,146839.0
2022-01-24 09:35:00,159.82,160.11,159.55,159.98,103326.0,148.905,149.1752,148.6534,149.054,103326.0
2022-01-24 09:40:00,159.97,160.18,159.32,159.32,208966.0,149.0447,149.2404,148.4391,148.4391,208966.0
2022-01-24 09:45:00,159.33,159.34,158.9,158.95,94018.0,148.4484,148.4578,148.0478,148.0944,94018.0
2022-01-24 09:50:00,158.93,159.16,158.65,158.94,148650.0,148.0758,148.29,147.8149,148.0851,148650.0
2022-01-24 09:55:00,158.94,159.34,158.72,158.73,78368.0,148.0851,148.4578,147.8801,147.8894,78368.0
2022-01-24 10:00:00,158.75,159.0,158.1,158.12,99323.0,147.908,148.141,147.3024,147.3211,99323.0
2022-01-24 10:05:00,158.16,158.35,157.73,157.77,85751.0,147.3583,147.5354,146.9577,146.995,85751.0
2022-01-24 10:10:00,157.74,158.12,157.47,158.1,87456.0,146.967,147.3211,146.7155,147.3024,87456.0
2022-01-24 10:15:00,158.07,158.18,157.68,157.68,41719.0,147.2745,147.377,146.9111,146.9111,41719.0
2022-01-24 10:20:00,157.67,158.48,157.67,158.47,76409.0,146.9018,147.6565,146.9018,147.6472,76409.0
2022-01-24 10:25:00,158.51,158.89,158.51,158.6,73039.0,147.6844,148.0385,147.6844,147.7683,73039.0
2022-01-24 10:30:00,158.61,158.99,158.6,158.8,65848.0,147.7776,148.1317,147.7683,147.9546,65848.0
2022-01-24 10:35:00,158.77,159.33,158.65,159.25,88958.0,147.9267,148.4484,147.8149,148.3739,88958.0
2022-01-24 10:40:00,159.22,159.48,159.05,159.44,112184.0,148.3459,148.5882,148.1876,148.5509,112184.0
2022-01-24 10:45:00,159.43,159.46,158.54,158.68,151600.0,148.5416,148.5696,147.7124,147.8428,151600.0
2022-01-24 10:50:00,158.67,159.16,158.56,159.14,110704.0,147.8335,148.29,147.731,148.2714,110704.0
2022-01-24 10:55:00,159.12,159.16,158.54,158.64,154172.0,148.2528,148.29,147.7124,147.8056,154172.0
2022-01-24 11:00:00,158.64,158.7,158.41,158.52,103559.0,147.8056,147.8615,147.5913,147.6938,103559.0
2022-01-24 11:05:00,158.5,158.52,158.19,158.31,117029.0,147.6751,147.6938,147.3863,147.4981,117029.0
2022-01-24 11:10:00,158.28,158.37,157.94,158.02,90195.0,147.4701,147.554,147.1534,147.2279,90195.0
2022-01-24 11:15:00,158.0,158.22,157.95,158.13,86412.0,147.2093,147.4142,147.1627,147.3304,86412.0
2022-01-24 11:20:00,158.13,158.46,158.12,158.22,110673.0,147.3304,147.6379,147.3211,147.4142,110673.0
2022-01-24 11:25:00,158.19,158.4,158.04,158.4,76891.0,147.3863,147.582,147.2465,147.582,76891.0
2022-01-24 11:30:00,158.42,158.53,158.0,158.31,402320.0,147.6006,147.7031,147.2093,147.4981,402320.0
2022-01-24 11:35:00,158.32,158.4,157.78,157.95,121143.0,147.5074,147.582,147.0043,147.1627,121143.0
2022-01-24 11:40:00,157.95,157.95,157.41,157.55,188254.0,147.1627,147.1627,146.6596,146.79,188254.0
2022-01-24 11:45:00,157.55,157.71,156.95,156.96,134240.0,146.79,146.9391,146.231,146.2403,134240.0
2022-01-24 11:50:00,156.95,157.72,156.95,157.7,123386.0,146.231,146.9484,146.231,146.9298,123386.0
2022-01-24 11:55:00,157.74,157.93,157.65,157.89,70572.0,146.967,147.1441,146.8832,147.1068,70572.0
2022-01-24 12:00:00,157.91,157.93,157.46,157.48,112287.0,147.1254,147.1441,146.7061,146.7248,112287.0
2022-01-24 12:05:00,157.51,157.73,157.24,157.33,46961.0,146.7527,146.9577,146.5012,146.585,46961.0
2022-01-24 12:10:00,157.33,157.53,156.94,157.13,113916.0,146.585,146.7714,146.2217,146.3987,113916.0
2022-01-24 12:15:00,157.11,157.11,156.71,156.91,99746.0,146.3801,146.3801,146.0074,146.1937,99746.0
2022-01-24 12:20:00,156.88,157.22,156.76,156.84,147262.0,146.1658,146.4825,146.054,146.1285,147262.0
2022-01-24 12:25:00,156.86,157.16,156.54,157.03,96042.0,146.1471,146.4266,145.849,146.3055,96042.0
2022-01-24 12:30:00,157.0,157.11,156.74,156.92,79142.0,146.2776,146.3801,146.0353,146.203,79142.0
2022-01-24 12:35:00,156.91,156.91,156.5,156.69,196132.0,146.1937,146.1937,145.8117,145.9887,196132.0
2022-01-24 12:40:00,156.69,157.31,156.51,157.2,168938.0,145.9887,146.5664,145.821,146.4639,168938.0
2022-01-24 12:45:00,157.19,157.34,157.08,157.23,82030.0,146.4546,146.5943,146.3521,146.4919,82030.0
2022-01-24 12:50:00,157.22,157.82,157.02,157.8,106814.0,146.4825,147.0416,146.2962,147.0229,106814.0
2022-01-24 12:55:00,157.8,157.93,157.53,157.66,88097.0,147.0229,147.1441,146.7714,146.8925,88097.0
2022-01-24 13:00:00,157.6,157.75,157.42,157.66,101063.0,146.8366,146.9763,146.6689,146.8925,101063.0
2022-01-24 13:05:00,157.64,158.22,157.43,158.03,76090.0,146.8739,147.4142,146.6782,147.2372,76090.0
2022-01-24 13:10:00,158.05,158.29,157.92,158.29,40795.0,147.2559,147.4795,147.1347,147.4795,40795.0
2022-01-24 13:15:00,158.3,158.6,158.24,158.57,87579.0,147.4888,147.7683,147.4329,147.7403,87579.0
2022-01-24 13:20:00,158.55,158.63,157.99,158.0,87274.0,147.7217,147.7962,147.2,147.2093,87274.0
2022-01-24 13:25:00,158.0,158.22,157.75,157.86,69069.0,147.2093,147.4142,146.9763,147.0788,69069.0
2022-01-24 13:30:00,157.86,158.55,157.82,158.51,64513.0,147.0788,147.7217,147.0416,147.6844,64513.0
2022-01-24 13:35:00,158.51,158.51,158.01,158.44,85884.0,147.6844,147.6844,147.2186,147.6192,85884.0
2022-01-24 13:40:00,158.46,158.47,157.99,158.09,60449.0,147.6379,147.6472,147.2,147.2931,60449.0
2022-01-24 13:45:00,158.14,158.75,158.13,158.75,45752.0,147.3397,147.908,147.3304,147.908,45752.0
2022-01-24 13:50:00,158.77,159.01,158.69,158.91,86530.0,147.9267,148.1503,147.8521,148.0571,86530.0
2022-01-24 13:55:00,158.9,159.29,158.82,159.26,67461.0,148.0478,148.4112,147.9733,148.3832,67461.0
2022-01-24 14:00:00,159.27,159.84,159.24,159.47,159943.0,148.3925,148.9236,148.3646,148.5789,159943.0
2022-01-24 14:05:00,159.45,159.75,159.44,159.61,130297.0,148.5602,148.8398,148.5509,148.7093,130297.0
2022-01-24 14:10:00,159.62,159.83,158.9,159.01,146525.0,148.7186,148.9143,148.0478,148.1503,146525.0
2022-01-24 14:15:00,159.03,159.14,158.63,158.72,221433.0,148.1689,148.2714,147.7962,147.8801,221433.0
2022-01-24 14:20:00,158.71,159.03,158.34,158.35,86947.0,147.8708,148.1689,147.526,147.5354,86947.0
2022-01-24 14:25:00,158.31,158.62,158.28,158.47,82983.0,147.4981,147.7869,147.4701,147.6472,82983.0
2022-01-24 14:30:00,158.46,158.88,158.44,158.48,81805.0,147.6379,148.0292,147.6192,147.6565,81805.0
2022-01-24 14:35:00,158.51,158.64,158.05,158.17,74041.0,147.6844,147.8056,147.2559,147.3677,74041.0
2022-01-24 14:40:00,158.23,158.33,158.08,158.14,112050.0,147.4236,147.5167,147.2838,147.3397,112050.0
2022-01-24 14:45:00,158.11,158.31,157.8,158.27,99780.0,147.3118,147.4981,147.0229,147.4608,99780.0
2022-01-24 14:50:00,158.27,158.5,158.08,158.46,72955.0,147.4608,147.6751,147.2838,147.6379,72955.0
2022-01-24 14:55:00,158.47,159.11,158.35,159.08,88123.0,147.6472,148.2435,147.5354,148.2155,88123.0
2022-01-24 15:00:00,159.08,159.54,159.02,159.3,123195.0,148.2155,148.6441,148.1596,148.4205,123195.0
2022-01-24 15:05:00,159.35,159.37,159.08,159.33,96946.0,148.4671,148.4857,148.2155,148.4484,96946.0
2022-01-24 15:10:00,159.34,159.8,159.32,159.8,131536.0,148.4578,148.8863,148.4391,148.8863,131536.0
2022-01-24 15:15:00,159.8,160.08,159.44,159.55,178238.0,148.8863,149.1472,148.5509,148.6534,178238.0
2022-01-24 15:20:00,159.57,160.09,159.57,159.93,90402.0,148.672,149.1565,148.672,149.0075,90402.0
2022-01-24 15:25:00,159.97,160.25,159.66,159.96,170895.0,149.0447,149.3056,148.7559,149.0354,170895.0
2022-01-24 15:30:00,159.94,160.9,159.71,160.9,190031.0,149.0168,149.9112,148.8025,149.9112,190031.0
2022-01-24 15:35:00,160.88,161.06,160.65,161.03,149700.0,149.8926,150.0603,149.6783,150.0323,149700.0
2022-01-24 15:40:00,161.03,161.1,160.44,160.65,340525.0,150.0323,150.0976,149.4826,149.6783,340525.0
2022-01-24 15:45:00,160.64,161.5,160.62,161.48,231989.0,149.669,150.4702,149.6503,150.4516,231989.0
2022-01-24 15:50:00,161.5,162.33,161.49,162.0,291297.0,150.4702,151.2435,150.4609,150.9361,291297.0
2022-01-24 15:55:00,161.99,162.24,161.63,162.06,414458.0,150.9268,151.1597,150.5914,150.992,414458.0
2022-01-25 09:30:00,159.99,160.27,159.81,160.02,155896.0,149.0634,149.3242,148.8957,149.0913,155896.0
2022-01-25 09:35:00,160.02,160.55,159.84,159.98,114194.0,149.0913,149.5851,148.9236,149.054,114194.0
2022-01-25 09:40:00,159.99,160.25,159.54,159.72,81263.0,149.0634,149.3056,148.6441,148.8118,81263.0
2022-01-25 09:45:00,159.7,159.75,158.93,159.03,99685.0,148.7932,148.8398,148.0758,148.1689,99685.0
2022-01-25 09:50:00,159.01,159.15,158.39,158.44,56267.0,148.1503,148.2807,147.5726,147.6192,56267.0
2022-01-25 09:55:00,158.47,158.71,158.37,158.53,62610.0,147.6472,147.8708,147.554,147.7031,62610.0
2022-01-25 10:00:00,158.51,158.73,157.88,157.95,132176.0,147.6844,147.8894,147.0975,147.1627,132176.0
2022-01-25 10:05:00,158.02,158.26,157.77,158.23,52981.0,147.2279,147.4515,146.995,147.4236,52981.0
2022-01-25 10:10:00,158.22,158.67,157.92,158.67,71792.0,147.4142,147.8335,147.1347,147.8335,71792.0
2022-01-25 10:15:00,158.65,159.09,158.49,158.9,60114.0,147.8149,148.2248,147.6658,148.0478,60114.0
2022-01-25 10:20:00,158.89,158.99,158.61,158.84,37929.0,148.0385,148.1317,147.7776,147.9919,37929.0
2022-01-25 10:25:00,158.82,159.74,158.8,159.74,25687.0,147.9733,148.8304,147.9546,148.8304,25687.0
2022-01-25 10:30:00,159.69,159.78,159.57,159.74,43599.0,148.7838,148.8677,148.672,148.8304,43599.0
2022-01-25 10:35:00,159.73,159.89,159.2,159.58,122641.0,148.8211,148.9702,148.3273,148.6814,122641.0
2022-01-25 10:40:00,159.56,160.07,159.48,160.05,125176.0,148.6627,149.1379,148.5882,149.1193,125176.0
2022-01-25 10:45:00,160.05,160.37,159.83,160.27,47266.0,149.1193,149.4174,148.9143,149.3242,47266.0
2022-01-25 10:50:00,160.3,160.31,159.84,159.86,51181.0,149.3522,149.3615,148.9236,148.9422,51181.0
2022-01-25 10:55:00,159.91,159.97,159.43,159.44,68761.0,148.9888,149.0447,148.5416,148.5509,68761.0
2022-01-25 11:00:00,159.41,159.65,159.33,159.59,41429.0,148.523,148.7466,148.4484,148.6907,41429.0
2022-01-25 11:05:00,159.57,159.77,159.15,159.38,36452.0,148.672,148.8584,148.2807,148.495,36452.0
2022-01-25 11:10:00,159.37,159.53,159.13,159.23,40210.0,148.4857,148.6348,148.2621,148.3553,40210.0
2022-01-25 11:15:00,159.2,159.92,159.2,159.92,35652.0,148.3273,148.9981,148.3273,148.9981,35652.0
2022-01-25 11:20:00,159.88,160.22,159.86,160.15,30812.0,148.9609,149.2777,148.9422,149.2124,30812.0
2022-01-25 11:25:00,160.12,160.36,159.99,160.16,37593.0,149.1845,149.4081,149.0634,149.2218,37593.0
2022-01-25 11:30:00,160.15,160.21,159.73,159.73,36623.0,149.2124,149.2683,148.8211,148.8211,36623.0
2022-01-25 11:35:00,159.68,159.81,159.18,159.34,50308.0,148.7745,148.8957,148.3087,148.4578,50308.0
2022-01-25 11:40:00,159.32,159.52,159.23,159.47,31037.0,148.4391,148.6255,148.3553,148.5789,31037.0
2022-01-25 11:45:00,159.47,159.81,159.44,159.79,30345.0,148.5789,148.8957,148.5509,148.877,30345.0
2022-01-25 11:50:00,159.76,160.13,159.68,160.11,41987.0,148.8491,149.1938,148.7745,149.1752,41987.0
2022-01-25 11:55:00,160.06,160.07,159.38,159.43,41637.0,149.1286,149.1379,148.495,148.5416,41637.0
2022-01-25 12:00:00,159.41,159.69,159.26,159.69,37345.0,148.523,148.7838,148.3832,148.7838,37345.0
2022-01-25 12:05:00,159.71,160.12,159.67,159.98,25064.0,148.8025,149.1845,148.7652,149.054,25064.0
2022-01-25 12:10:00,159.99,160.1,159.81,160.09,31197.0,149.0634,149.1658,148.8957,149.1565,31197.0
2022-01-25 12:15:00,160.14,160.27,159.63,159.93,55310.0,149.2031,149.3242,148.7279,149.0075,55310.0
2022-01-25 12:20:00,159.91,160.43,159.86,160.37,35979.0,148.9888,149.4733,148.9422,149.4174,35979.0
2022-01-25 12:25:00,160.4,160.49,160.18,160.3,32580.0,149.4454,149.5292,149.2404,149.3522,32580.0
2022-01-25 12:30:00,160.26,160.27,159.85,159.94,29572.0,149.3149,149.3242,148.9329,149.0168,29572.0
2022-01-25 12:35:00,159.94,160.09,159.9,160.0,28788.0,149.0168,149.1565,148.9795,149.0727,28788.0
2022-01-25 12:40:00,159.96,160.04,159.7,160.0,30202.0,149.0354,149.1099,148.7932,149.0727,30202.0
2022-01-25 12:45:00,160.0,160.06,159.6,159.67,34842.0,149.0727,149.1286,148.7,148.7652,34842.0
2022-01-25 12:50:00,159.68,159.86,159.58,159.74,27024.0,148.7745,148.9422,148.6814,148.8304,27024.0
2022-01-25 12:55:00,159.74,159.96,159.53,159.95,44880.0,148.8304,149.0354,148.6348,149.0261,44880.0
2022-01-25 13:00:00,159.93,159.93,159.6,159.75,43685.0,149.0075,149.0075,148.7,148.8398,43685.0
2022-01-25 13:05:00,159.76,159.83,159.47,159.67,39396.0,148.8491,148.9143,148.5789,148.7652,39396.0
2022-01-25 13:10:00,159.71,160.0,159.67,159.95,22984.0,148.8025,149.0727,148.7652,149.0261,22984.0
2022-01-25 13:15:00,159.92,160.12,159.85,160.06,19500.0,148.9981,149.1845,148.9329,149.1286,19500.0
2022-01-25 13:20:00,160.01,160.11,159.92,160.07,30791.0,149.082,149.1752,148.9981,149.1379,30791.0
2022-01-25 13:25:00,160.06,160.64,159.99,160.61,63715.0,149.1286,149.669,149.0634,149.641,63715.0
2022-01-25 13:30:00,160.56,160.86,160.48,160.8,52169.0,149.5944,149.8739,149.5199,149.818,52169.0
2022-01-25 13:35:00,160.81,160.91,160.62,160.91,33888.0,149.8274,149.9205,149.6503,149.9205,33888.0
2022-01-25 13:40:00,160.93,160.96,160.71,160.89,45057.0,149.9392,149.9671,149.7342,149.9019,45057.0
2022-01-25 13:45:00,160.89,161.26,160.8,161.22,45563.0,149.9019,150.2466,149.818,150.2094,45563.0
2022-01-25 13:50:00,161.21,161.42,161.14,161.42,151670.0,150.2,150.3957,150.1348,150.3957,151670.0
2022-01-25 13:55:00,161.4,161.52,161.27,161.5,75213.0,150.3771,150.4889,150.2559,150.4702,75213.0
2022-01-25 14:00:00,161.52,161.53,161.2,161.24,88576.0,150.4889,150.4982,150.1907,150.228,88576.0
2022-01-25 14:05:00,161.21,161.3,161.09,161.2,80327.0,150.2,150.2839,150.0882,150.1907,80327.0
2022-01-25 14:10:00,161.21,161.7,161.18,161.66,75750.0,150.2,150.6566,150.1721,150.6193,75750.0
2022-01-25 14:15:00,161.68,161.79,161.59,161.77,114406.0,150.6379,150.7404,150.5541,150.7218,114406.0
2022-01-25 14:20:00,161.77,161.92,161.71,161.83,57426.0,150.7218,150.8616,150.6659,150.7777,57426.0
2022-01-25 14:25:00,161.83,161.85,161.62,161.77,74811.0,150.7777,150.7963,150.582,150.7218,74811.0
2022-01-25 14:30:00,161.79,161.85,161.49,161.51,82505.0,150.7404,150.7963,150.4609,150.4796,82505.0
2022-01-25 14:35:00,161.52,161.8,161.52,161.79,54032.0,150.4889,150.7497,150.4889,150.7404,54032.0
2022-01-25 14:40:00,161.79,162.16,161.79,162.14,55790.0,150.7404,151.0852,150.7404,151.0665,55790.0
2022-01-25 14:45:00,162.13,162.29,162.09,162.16,68781.0,151.0572,151.2063,151.0199,151.0852,68781.0
2022-01-25 14:50:00,162.15,162.41,162.11,162.36,106885.0,151.0758,151.3181,151.0386,151.2715,106885.0
2022-01-25 14:55:00,162.36,162.6,162.28,162.57,101377.0,151.2715,151.4951,151.197,151.4672,101377.0
2022-01-25 15:00:00,162.57,162.6,161.12,162.24,218111.0,151.4672,151.4951,150.1162,151.1597,218111.0
2022-01-25 15:05:00,162.24,162.27,161.88,161.99,97582.0,151.1597,151.1876,150.8243,150.9268,97582.0
2022-01-25 15:10:00,161.97,161.99,161.79,161.88,102335.0,150.9081,150.9268,150.7404,150.8243,102335.0
2022-01-25 15:15:00,161.88,162.32,161.87,162.3,81452.0,150.8243,151.2342,150.815,151.2156,81452.0
2022-01-25 15:20:00,162.3,162.32,161.8,161.82,103570.0,151.2156,151.2342,150.7497,150.7684,103570.0
2022-01-25 15:25:00,161.82,161.82,161.32,161.41,200836.0,150.7684,150.7684,150.3025,150.3864,200836.0
2022-01-25 15:30:00,161.43,161.44,161.12,161.25,172530.0,150.405,150.4143,150.1162,150.2373,172530.0
2022-01-25 15:35:00,161.25,161.65,161.08,161.59,116271.0,150.2373,150.61,150.0789,150.5541,116271.0
2022-01-25 15:40:00,161.6,161.85,161.52,161.56,119524.0,150.5634,150.7963,150.4889,150.5261,119524.0
2022-01-25 15:45:00,161.57,161.84,161.38,161.48,196729.0,150.5355,150.787,150.3584,150.4516,196729.0
2022-01-25 15:50:00,161.46,161.46,160.99,161.06,312476.0,150.433,150.433,149.9951,150.0603,312476.0
2022-01-25 15:55:00,161.07,161.46,161.0,161.36,416060.0,150.0696,150.433,150.0044,150.3398,416060.0
2022-01-26 09:30:00,162.58,162.58,161.89,161.94,82723.0,151.4765,151.4765,150.8336,150.8802,82723.0
2022-01-26 09:35:00,161.93,162.26,161.79,162.1,52869.0,150.8709,151.1783,150.7404,151.0293,52869.0
2022-01-26 09:40:00,162.07,162.4,161.96,162.4,31974.0,151.0013,151.3088,150.8988,151.3088,31974.0
2022-01-26 09:45:00,162.4,163.28,162.39,163.18,26660.0,151.3088,152.1287,151.2995,152.0355,26660.0
2022-01-26 09:50:00,163.18,163.54,163.1,163.54,16370.0,152.0355,152.3709,151.961,152.3709,16370.0
2022-01-26 09:55:00,163.5,163.5,163.23,163.44,17202.0,152.3336,152.3336,152.0821,152.2777,17202.0
2022-01-26 10:00:00,163.45,163.67,163.24,163.6,29981.0,152.2871,152.492,152.0914,152.4268,29981.0
2022-01-26 10:05:00,163.58,163.61,163.29,163.36,22502.0,152.4082,152.4361,152.138,152.2032,22502.0
2022-01-26 10:10:00,163.31,163.33,162.97,162.99,29039.0,152.1566,152.1753,151.8398,151.8585,29039.0
2022-01-26 10:15:00,162.97,163.11,162.67,163.1,28977.0,151.8398,151.9703,151.5603,151.961,28977.0
2022-01-26 10:20:00,163.09,163.25,162.75,162.77,27246.0,151.9516,152.1007,151.6349,151.6535,27246.0
2022-01-26 10:25:00,162.72,162.72,162.07,162.22,50497.0,151.6069,151.6069,151.0013,151.1411,50497.0
2022-01-26 10:30:00,162.2,162.2,161.84,162.01,56989.0,151.1224,151.1224,150.787,150.9454,56989.0
2022-01-26 10:35:00,161.99,162.22,161.84,161.87,42004.0,150.9268,151.1411,150.787,150.815,42004.0
2022-01-26 10:40:00,161.9,162.08,161.73,161.8,35385.0,150.8429,151.0106,150.6845,150.7497,35385.0
2022-01-26 10:45:00,161.81,161.89,161.68,161.84,97730.0,150.7591,150.8336,150.6379,150.787,97730.0
2022-01-26 10:50:00,161.82,162.04,161.79,161.97,43331.0,150.7684,150.9734,150.7404,150.9081,43331.0
2022-01-26 10:55:00,161.97,162.2,161.8,162.11,29468.0,150.9081,151.1224,150.7497,151.0386,29468.0
2022-01-26 11:00:00,162.11,162.15,161.95,162.11,20196.0,151.0386,151.0758,150.8895,151.0386,20196.0
2022-01-26 11:05:00,162.14,162.6,162.14,162.53,54987.0,151.0665,151.4951,151.0665,151.4299,54987.0
2022-01-26 11:10:00,162.56,162.77,162.5,162.75,27947.0,151.4578,151.6535,151.4019,151.6349,27947.0
2022-01-26 11:15:00,162.69,162.85,162.5,162.61,33792.0,151.579,151.728,151.4019,151.5044,33792.0
2022-01-26 11:20:00,162.63,162.85,162.53,162.72,40507.0,151.5231,151.728,151.4299,151.6069,40507.0
2022-01-26 11:25:00,162.77,162.86,162.69,162.7,49572.0,151.6535,151.7374,151.579,151.5883,49572.0
2022-01-26 11:30:00,162.72,162.87,162.5,162.66,52019.0,151.6069,151.7467,151.4019,151.551,52019.0
2022-01-26 11:35:00,162.66,162.71,162.48,162.63,23869.0,151.551,151.5976,151.3833,151.5231,23869.0
2022-01-26 11:40:00,162.65,162.85,162.61,162.77,36297.0,151.5417,151.728,151.5044,151.6535,36297.0
2022-01-26 11:45:00,162.82,162.85,162.51,162.54,41425.0,151.7001,151.728,151.4113,151.4392,41425.0
2022-01-26 11:50:00,162.55,162.61,162.27,162.55,24963.0,151.4485,151.5044,151.1876,151.4485,24963.0
2022-01-26 11:55:00,162.56,162.78,162.47,162.67,26281.0,151.4578,151.6628,151.374,151.5603,26281.0
2022-01-26 12:00:00,162.68,162.84,162.61,162.68,35434.0,151.5696,151.7187,151.5044,151.5696,35434.0
2022-01-26 12:05:00,162.66,162.71,162.6,162.71,17704.0,151.551,151.5976,151.4951,151.5976,17704.0
2022-01-26 12:10:00,162.66,162.87,162.59,162.78,40315.0,151.551,151.7467,151.4858,151.6628,40315.0
2022-01-26 12:15:00,162.77,162.8,162.63,162.64,26036.0,151.6535,151.6814,151.5231,151.5324,26036.0
2022-01-26 12:20:00,162.68,162.72,162.53,162.58,41063.0,151.5696,151.6069,151.4299,151.4765,41063.0
2022-01-26 12:25:00,162.59,162.69,162.55,162.66,22384.0,151.4858,151.579,151.4485,151.551,22384.0
2022-01-26 12:30:00,162.68,162.68,162.5,162.62,28205.0,151.5696,151.5696,151.4019,151.5137,28205.0
2022-01-26 12:35:00,162.64,162.69,162.48,162.53,34624.0,151.5324,151.579,151.3833,151.4299,34624.0
2022-01-26 12:40:00,162.55,162.67,162.54,162.62,31302.0,151.4485,151.5603,151.4392,151.5137,31302.0
2022-01-26 12:45:00,162.62,162.62,162.49,162.59,71004.0,151.5137,151.5137,151.3926,151.4858,71004.0
2022-01-26 12:50:00,162.58,162.69,162.51,162.66,28782.0,151.4765,151.579,151.4113,151.551,28782.0
2022-01-26 12:55:00,162.67,162.7,162.63,162.68,32413.0,151.5603,151.5883,151.5231,151.5696,32413.0
2022-01-26 13:00:00,162.69,162.7,162.2,162.26,47356.0,151.579,151.5883,151.1224,151.1783,47356.0
2022-01-26 13:05:00,162.26,162.46,162.21,162.46,26932.0,151.1783,151.3647,151.1317,151.3647,26932.0
2022-01-26 13:10:00,162.43,162.49,162.4,162.49,47384.0,151.3367,151.3926,151.3088,151.3926,47384.0
2022-01-26 13:15:00,162.46,162.51,162.29,162.34,34653.0,151.3647,151.4113,151.2063,151.2529,34653.0
2022-01-26 13:20:00,162.3,162.3,162.07,162.19,24294.0,151.2156,151.2156,151.0013,151.1131,24294.0
2022-01-26 13:25:00,162.2,162.36,162.18,162.28,58731.0,151.1224,151.2715,151.1038,151.197,58731.0
2022-01-26 13:30:00,162.28,162.4,162.22,162.3,47026.0,151.197,151.3088,151.1411,151.2156,47026.0
2022-01-26 13:35:00,162.3,162.36,162.19,162.29,32268.0,151.2156,151.2715,151.1131,151.2063,32268.0
2022-01-26 13:40:00,162.27,162.41,162.23,162.35,43163.0,151.1876,151.3181,151.1504,151.2622,43163.0
2022-01-26 13:45:00,162.32,162.37,162.23,162.33,34668.0,151.2342,151.2808,151.1504,151.2435,34668.0
2022-01-26 13:50:00,162.32,162.42,162.23,162.4,77457.0,151.2342,151.3274,151.1504,151.3088,77457.0
2022-01-26 13:55:00,162.41,162.6,162.35,162.41,30228.0,151.3181,151.4951,151.2622,151.3181,30228.0
2022-01-26 14:00:00,162.42,163.33,162.3,162.84,288772.0,151.3274,152.1753,151.2156,151.7187,288772.0
2022-01-26 14:05:00,162.86,163.15,162.53,162.53,57807.0,151.7374,152.0075,151.4299,151.4299,57807.0
2022-01-26 14:10:00,162.59,162.76,161.74,161.92,108935.0,151.4858,151.6442,150.6938,150.8616,108935.0
2022-01-26 14:15:00,161.91,162.14,161.75,161.99,139099.0,150.8522,151.0665,150.7032,150.9268,139099.0
2022-01-26 14:20:00,162.03,162.28,161.91,162.25,50635.0,150.964,151.197,150.8522,151.169,50635.0
2022-01-26 14:25:00,162.25,162.79,162.25,162.67,72090.0,151.169,151.6721,151.169,151.5603,72090.0
2022-01-26 14:30:00,162.65,162.72,161.71,161.82,119323.0,151.5417,151.6069,150.6659,150.7684,119323.0
2022-01-26 14:35:00,161.9,162.72,161.59,162.49,170287.0,150.8429,151.6069,150.5541,151.3926,170287.0
2022-01-26 14:40:00,162.53,162.59,161.44,161.44,168283.0,151.4299,151.4858,150.4143,150.4143,168283.0
2022-01-26 14:45:00,161.39,161.45,160.63,160.78,230089.0,150.3677,150.4236,149.6597,149.7994,230089.0
2022-01-26 14:50:00,160.79,161.45,160.72,161.1,175935.0,149.8087,150.4236,149.7435,150.0976,175935.0
2022-01-26 14:55:00,161.06,161.23,160.83,161.19,154597.0,150.0603,150.2187,149.846,150.1814,154597.0
2022-01-26 15:00:00,161.18,161.18,160.02,160.29,193361.0,150.1721,150.1721,149.0913,149.3429,193361.0
2022-01-26 15:05:00,160.27,160.32,159.59,159.59,144233.0,149.3242,149.3708,148.6907,148.6907,144233.0
2022-01-26 15:10:00,159.55,160.22,159.55,159.7,255379.0,148.6534,149.2777,148.6534,148.7932,255379.0
2022-01-26 15:15:00,159.68,159.98,159.31,159.41,361493.0,148.7745,149.054,148.4298,148.523,361493.0
2022-01-26 15:20:00,159.41,159.52,158.83,159.21,161895.0,148.523,148.6255,147.9826,148.3366,161895.0
2022-01-26 15:25:00,159.21,159.94,159.01,159.94,99638.0,148.3366,149.0168,148.1503,149.0168,99638.0
2022-01-26 15:30:00,159.91,160.23,159.71,159.83,88870.0,148.9888,149.287,148.8025,148.9143,88870.0
2022-01-26 15:35:00,159.81,160.17,159.46,159.88,126059.0,148.8957,149.2311,148.5696,148.9609,126059.0
2022-01-26 15:40:00,159.93,160.36,159.69,160.11,132035.0,149.0075,149.4081,148.7838,149.1752,132035.0
2022-01-26 15:45:00,160.08,160.53,159.71,160.0,244754.0,149.1472,149.5665,148.8025,149.0727,244754.0
2022-01-26 15:50:00,160.04,160.59,159.81,160.47,242961.0,149.1099,149.6224,148.8957,149.5106,242961.0
2022-01-26 15:55:00,160.48,160.69,160.02,160.21,210896.0,149.5199,149.7156,149.0913,149.2683,210896.0
2022-01-27 09:30:00,161.66,162.01,161.31,161.72,87279.0,150.6193,150.9454,150.2932,150.6752,87279.0
2022-01-27 09:35:00,161.72,161.95,161.52,161.82,72732.0,150.6752,150.8895,150.4889,150.7684,72732.0
2022-01-27 09:40:00,161.81,162.49,161.81,162.48,87958.0,150.7591,151.3926,150.7591,151.3833,87958.0
2022-01-27 09:45:00,162.51,163.06,162.34,162.98,57359.0,151.4113,151.9237,151.2529,151.8492,57359.0
2022-01-27 09:50:00,162.95,163.13,162.83,162.89,43847.0,151.8212,151.9889,151.7094,151.7653,43847.0
2022-01-27 09:55:00,162.9,162.91,162.38,162.81,84438.0,151.7746,151.7839,151.2901,151.6908,84438.0
2022-01-27 10:00:00,162.83,162.88,162.26,162.84,60648.0,151.7094,151.756,151.1783,151.7187,60648.0
2022-01-27 10:05:00,162.84,163.15,162.64,163.03,65558.0,151.7187,152.0075,151.5324,151.8957,65558.0
2022-01-27 10:10:00,163.03,163.19,162.83,163.1,94789.0,151.8957,152.0448,151.7094,151.961,94789.0
2022-01-27 10:15:00,163.11,163.17,162.74,162.84,64098.0,151.9703,152.0262,151.6255,151.7187,64098.0
2022-01-27 10:20:00,162.84,162.9,162.51,162.55,48088.0,151.7187,151.7746,151.4113,151.4485,48088.0
2022-01-27 10:25:00,162.54,162.57,161.79,161.8,68460.0,151.4392,151.4672,150.7404,150.7497,68460.0
2022-01-27 10:30:00,161.8,161.99,161.6,161.8,42219.0,150.7497,150.9268,150.5634,150.7497,42219.0
2022-01-27 10:35:00,161.78,161.91,161.45,161.54,35513.0,150.7311,150.8522,150.4236,150.5075,35513.0
2022-01-27 10:40:00,161.55,162.13,161.49,162.12,126184.0,150.5168,151.0572,150.4609,151.0479,126184.0
2022-01-27 10:45:00,162.12,162.18,161.93,162.04,44002.0,151.0479,151.1038,150.8709,150.9734,44002.0
2022-01-27 10:50:00,161.99,162.22,161.96,162.06,49891.0,150.9268,151.1411,150.8988,150.992,49891.0
2022-01-27 10:55:00,162.11,162.58,162.04,162.48,62890.0,151.0386,151.4765,150.9734,151.3833,62890.0
2022-01-27 11:00:00,162.53,162.78,162.53,162.66,30154.0,151.4299,151.6628,151.4299,151.551,30154.0
2022-01-27 11:05:00,162.68,162.74,162.22,162.23,39350.0,151.5696,151.6255,151.1411,151.1504,39350.0
2022-01-27 11:10:00,162.29,162.66,162.29,162.55,27109.0,151.2063,151.551,151.2063,151.4485,27109.0
2022-01-27 11:15:00,162.53,162.53,161.84,162.05,48650.0,151.4299,151.4299,150.787,150.9827,48650.0
2022-01-27 11:20:00,162.03,162.21,161.86,161.97,38430.0,150.964,151.1317,150.8056,150.9081,38430.0
2022-01-27 11:25:00,161.98,162.02,161.64,161.83,52865.0,150.9175,150.9547,150.6007,150.7777,52865.0
2022-01-27 11:30:00,161.84,162.23,161.77,162.2,38214.0,150.787,151.1504,150.7218,151.1224,38214.0
2022-01-27 11:35:00,162.22,162.42,162.08,162.14,40859.0,151.1411,151.3274,151.0106,151.0665,40859.0
2022-01-27 11:40:00,162.14,162.38,162.05,162.1,32050.0,151.0665,151.2901,150.9827,151.0293,32050.0
2022-01-27 11:45:00,162.09,162.27,162.09,162.22,59486.0,151.0199,151.1876,151.0199,151.1411,59486.0
2022-01-27 11:50:00,162.17,162.24,162.03,162.22,10617.0,151.0945,151.1597,150.964,151.1411,10617.0
2022-01-27 11:55:00,162.24,162.29,162.1,162.2,20981.0,151.1597,151.2063,151.0293,151.1224,20981.0
2022-01-27 12:00:00,162.25,162.27,161.95,162.18,29478.0,151.169,151.1876,150.8895,151.1038,29478.0
2022-01-27 12:05:00,162.18,162.18,161.65,161.72,24696.0,151.1038,151.1038,150.61,150.6752,24696.0
2022-01-27 12:10:00,161.72,161.77,161.46,161.58,33191.0,150.6752,150.7218,150.433,150.5448,33191.0
2022-01-27 12:15:00,161.61,161.61,161.11,161.23,19073.0,150.5727,150.5727,150.1069,150.2187,19073.0
2022-01-27 12:20:00,161.17,161.25,161.02,161.1,25952.0,150.1628,150.2373,150.023,150.0976,25952.0
2022-01-27 12:25:00,161.11,161.24,160.88,161.0,42323.0,150.1069,150.228,149.8926,150.0044,42323.0
2022-01-27 12:30:00,161.0,161.09,160.67,160.72,21157.0,150.0044,150.0882,149.6969,149.7435,21157.0
2022-01-27 12:35:00,160.74,160.74,160.4,160.42,33441.0,149.7621,149.7621,149.4454,149.464,33441.0
2022-01-27 12:40:00,160.44,160.58,160.4,160.44,27297.0,149.4826,149.6131,149.4454,149.4826,27297.0
2022-01-27 12:45:00,160.39,160.39,160.01,160.05,37831.0,149.436,149.436,149.082,149.1193,37831.0
2022-01-27 12:50:00,160.13,160.36,160.12,160.28,29460.0,149.1938,149.4081,149.1845,149.3336,29460.0
2022-01-27 12:55:00,160.27,160.6,160.24,160.34,77133.0,149.3242,149.6317,149.2963,149.3895,77133.0
2022-01-27 13:00:00,160.3,160.45,159.93,159.94,32211.0,149.3522,149.4919,149.0075,149.0168,32211.0
2022-01-27 13:05:00,159.87,159.96,159.6,159.82,29121.0,148.9516,149.0354,148.7,148.905,29121.0
2022-01-27 13:10:00,159.87,159.88,159.63,159.83,23518.0,148.9516,148.9609,148.7279,148.9143,23518.0
2022-01-27 13:15:00,159.8,160.09,159.62,159.65,53562.0,148.8863,149.1565,148.7186,148.7466,53562.0
2022-01-27 13:20:00,159.64,159.65,159.21,159.21,9527.0,148.7373,148.7466,148.3366,148.3366,9527.0
2022-01-27 13:25:00,159.24,159.48,159.18,159.22,38163.0,148.3646,148.5882,148.3087,148.3459,38163.0
2022-01-27 13:30:00,159.21,159.55,159.18,159.48,53572.0,148.3366,148.6534,148.3087,148.5882,53572.0
2022-01-27 13:35:00,159.46,159.68,159.18,159.24,40223.0,148.5696,148.7745,148.3087,148.3646,40223.0
2022-01-27 13:40:00,159.26,159.61,159.15,159.47,42466.0,148.3832,148.7093,148.2807,148.5789,42466.0
2022-01-27 13:45:00,159.47,159.57,159.28,159.5,45949.0,148.5789,148.672,148.4019,148.6068,45949.0
2022-01-27 13:50:00,159.49,159.57,159.24,159.34,21751.0,148.5975,148.672,148.3646,148.4578,21751.0
2022-01-27 13:55:00,159.37,159.8,159.32,159.67,52883.0,148.4857,148.8863,148.4391,148.7652,52883.0
2022-01-27 14:00:00,159.67,160.26,159.63,160.16,19356.0,148.7652,149.3149,148.7279,149.2218,19356.0
2022-01-27 14:05:00,160.17,160.43,159.98,160.15,22012.0,149.2311,149.4733,149.054,149.2124,22012.0
2022-01-27 14:10:00,160.2,160.33,160.04,160.08,21516.0,149.259,149.3801,149.1099,149.1472,21516.0
2022-01-27 14:15:00,160.09,160.14,159.69,159.75,38588.0,149.1565,149.2031,148.7838,148.8398,38588.0
2022-01-27 14:20:00,159.79,159.79,159.42,159.42,167568.0,148.877,148.877,148.5323,148.5323,167568.0
2022-01-27 14:25:00,159.42,159.54,159.33,159.39,24976.0,148.5323,148.6441,148.4484,148.5043,24976.0
2022-01-27 14:30:00,159.38,159.59,159.12,159.23,40613.0,148.495,148.6907,148.2528,148.3553,40613.0
2022-01-27 14:35:00,159.25,159.63,159.21,159.58,124277.0,148.3739,148.7279,148.3366,148.6814,124277.0
2022-01-27 14:40:00,159.55,160.01,159.54,159.93,40746.0,148.6534,149.082,148.6441,149.0075,40746.0
2022-01-27 14:45:00,159.95,160.16,159.88,159.96,40922.0,149.0261,149.2218,148.9609,149.0354,40922.0
2022-01-27 14:50:00,159.92,159.94,159.4,159.43,54119.0,148.9981,149.0168,148.5137,148.5416,54119.0
2022-01-27 14:55:00,159.4,159.63,159.26,159.5,40492.0,148.5137,148.7279,148.3832,148.6068,40492.0
2022-01-27 15:00:00,159.55,160.07,159.55,159.94,102746.0,148.6534,149.1379,148.6534,149.0168,102746.0
2022-01-27 15:05:00,159.94,160.1,159.65,159.69,87796.0,149.0168,149.1658,148.7466,148.7838,87796.0
2022-01-27 15:10:00,159.7,159.76,159.12,159.2,74143.0,148.7932,148.8491,148.2528,148.3273,74143.0
2022-01-27 15:15:00,159.22,159.42,158.97,159.42,92323.0,148.3459,148.5323,148.113,148.5323,92323.0
2022-01-27 15:20:00,159.41,159.58,159.18,159.47,56869.0,148.523,148.6814,148.3087,148.5789,56869.0
2022-01-27 15:25:00,159.47,160.02,159.47,159.9,60768.0,148.5789,149.0913,148.5789,148.9795,60768.0
2022-01-27 15:30:00,159.9,160.15,159.82,159.86,84891.0,148.9795,149.2124,148.905,148.9422,84891.0
2022-01-27 15:35:00,159.93,160.0,159.58,159.7,56461.0,149.0075,149.0727,148.6814,148.7932,56461.0
2022-01-27 15:40:00,159.68,160.29,159.6,160.1,102341.0,148.7745,149.3429,148.7,149.1658,102341.0
2022-01-27 15:45:00,160.23,160.52,159.76,159.95,136651.0,149.287,149.5572,148.8491,149.0261,136651.0
2022-01-27 15:50:00,159.97,160.11,159.75,159.91,121796.0,149.0447,149.1752,148.8398,148.9888,121796.0
2022-01-27 15:55:00,159.9,160.04,159.74,159.79,168971.0,148.9795,149.1099,148.8304,148.877,168971.0
2022-01-28 09:30:00,159.44,159.59,158.64,158.75,119300.0,148.5509,148.6907,147.8056,147.908,119300.0
2022-01-28 09:35:00,158.82,158.83,158.34,158.45,54376.0,147.9733,147.9826,147.526,147.6285,54376.0
2022-01-28 09:40:00,158.48,158.72,158.33,158.58,168711.0,147.6565,147.8801,147.5167,147.7497,168711.0
2022-01-28 09:45:00,158.61,158.77,158.35,158.53,141648.0,147.7776,147.9267,147.5354,147.7031,141648.0
2022-01-28 09:50:00,158.54,159.01,158.4,158.5,81605.0,147.7124,148.1503,147.582,147.6751,81605.0
2022-01-28 09:55:00,158.53,158.59,158.17,158.23,36554.0,147.7031,147.759,147.3677,147.4236,36554.0
2022-01-28 10:00:00,158.24,158.42,158.14,158.34,48298.0,147.4329,147.6006,147.3397,147.526,48298.0
2022-01-28 10:05:00,158.28,158.72,158.25,158.69,38180.0,147.4701,147.8801,147.4422,147.8521,38180.0
2022-01-28 10:10:00,158.65,159.1,158.64,158.84,99608.0,147.8149,148.2341,147.8056,147.9919,99608.0
2022-01-28 10:15:00,158.81,159.23,158.79,159.23,48923.0,147.9639,148.3553,147.9453,148.3553,48923.0
2022-01-28 10:20:00,159.22,159.3,158.76,158.88,73677.0,148.3459,148.4205,147.9174,148.0292,73677.0
2022-01-28 10:25:00,158.88,158.91,158.68,158.87,27292.0,148.0292,148.0571,147.8428,148.0199,27292.0
2022-01-28 10:30:00,158.87,158.99,158.48,158.54,26599.0,148.0199,148.1317,147.6565,147.7124,26599.0
2022-01-28 10:35:00,158.57,158.99,158.52,158.7,46803.0,147.7403,148.1317,147.6938,147.8615,46803.0
2022-01-28 10:40:00,158.67,158.68,158.13,158.18,38974.0,147.8335,147.8428,147.3304,147.377,38974.0
2022-01-28 10:45:00,158.17,158.91,158.06,158.89,42708.0,147.3677,148.0571,147.2652,148.0385,42708.0
2022-01-28 10:50:00,158.93,159.18,158.86,159.16,65108.0,148.0758,148.3087,148.0105,148.29,65108.0
2022-01-28 10:55:00,159.17,159.24,158.78,159.2,47409.0,148.2994,148.3646,147.936,148.3273,47409.0
2022-01-28 11:00:00,159.24,159.33,158.82,158.88,33789.0,148.3646,148.4484,147.9733,148.0292,33789.0
2022-01-28 11:05:00,158.94,159.12,158.91,158.99,30628.0,148.0851,148.2528,148.0571,148.1317,30628.0
2022-01-28 11:10:00,159.05,159.37,158.99,159.33,45681.0,148.1876,148.4857,148.1317,148.4484,45681.0
2022-01-28 11:15:00,159.36,159.71,159.36,159.66,60049.0,148.4764,148.8025,148.4764,148.7559,60049.0
2022-01-28 11:20:00,159.68,159.77,159.58,159.67,31480.0,148.7745,148.8584,148.6814,148.7652,31480.0
2022-01-28 11:25:00,159.65,159.87,159.59,159.7,40437.0,148.7466,148.9516,148.6907,148.7932,40437.0
2022-01-28 11:30:00,159.69,159.78,159.51,159.71,58184.0,148.7838,148.8677,148.6161,148.8025,58184.0
2022-01-28 11:35:00,159.71,160.07,159.66,159.86,40776.0,148.8025,149.1379,148.7559,148.9422,40776.0
2022-01-28 11:40:00,159.85,159.95,159.74,159.87,21871.0,148.9329,149.0261,148.8304,148.9516,21871.0
2022-01-28 11:45:00,159.92,159.97,159.79,159.85,27875.0,148.9981,149.0447,148.877,148.9329,27875.0
2022-01-28 11:50:00,159.81,159.97,159.71,159.96,35040.0,148.8957,149.0447,148.8025,149.0354,35040.0
2022-01-28 11:55:00,159.97,160.36,159.92,160.31,166588.0,149.0447,149.4081,148.9981,149.3615,166588.0
2022-01-28 12:00:00,160.32,160.41,160.22,160.41,26803.0,149.3708,149.4547,149.2777,149.4547,26803.0
2022-01-28 12:05:00,160.41,160.5,160.32,160.45,31680.0,149.4547,149.5385,149.3708,149.4919,31680.0
2022-01-28 12:10:00,160.46,160.52,160.11,160.26,54174.0,149.5013,149.5572,149.1752,149.3149,54174.0
2022-01-28 12:15:00,160.31,160.55,160.18,160.51,88395.0,149.3615,149.5851,149.2404,149.5478,88395.0
2022-01-28 12:20:00,160.5,160.5,160.09,160.16,46470.0,149.5385,149.5385,149.1565,149.2218,46470.0
2022-01-28 12:25:00,160.09,160.13,159.9,159.97,19784.0,149.1565,149.1938,148.9795,149.0447,19784.0
2022-01-28 12:30:00,159.98,160.07,159.87,160.02,26206.0,149.054,149.1379,148.9516,149.0913,26206.0
2022-01-28 12:35:00,160.01,160.05,159.8,159.8,37627.0,149.082,149.1193,148.8863,148.8863,37627.0
2022-01-28 12:40:00,159.79,159.9,159.76,159.89,41784.0,148.877,148.9795,148.8491,148.9702,41784.0
2022-01-28 12:45:00,159.92,159.95,159.59,159.75,23014.0,148.9981,149.0261,148.6907,148.8398,23014.0
2022-01-28 12:50:00,159.72,159.73,159.4,159.54,39633.0,148.8118,148.8211,148.5137,148.6441,39633.0
2022-01-28 12:55:00,159.5,159.72,159.5,159.57,17271.0,148.6068,148.8118,148.6068,148.672,17271.0
2022-01-28 13:00:00,159.64,159.9,159.56,159.89,12763.0,148.7373,148.9795,148.6627,148.9702,12763.0
2022-01-28 13:05:00,159.83,160.24,159.83,160.2,17454.0,148.9143,149.2963,148.9143,149.259,17454.0
2022-01-28 13:10:00,160.18,160.21,160.08,160.16,24898.0,149.2404,149.2683,149.1472,149.2218,24898.0
2022-01-28 13:15:00,160.21,160.22,160.07,160.09,21119.0,149.2683,149.2777,149.1379,149.1565,21119.0
2022-01-28 13:20:00,160.08,160.15,159.83,160.01,30789.0,149.1472,149.2124,148.9143,149.082,30789.0
2022-01-28 13:25:00,160.02,160.1,159.76,160.03,28431.0,149.0913,149.1658,148.8491,149.1006,28431.0
2022-01-28 13:30:00,160.07,160.36,160.06,160.25,32203.0,149.1379,149.4081,149.1286,149.3056,32203.0
2022-01-28 13:35:00,160.31,160.43,160.14,160.23,45387.0,149.3615,149.4733,149.2031,149.287,45387.0
2022-01-28 13:40:00,160.24,160.31,160.13,160.22,39831.0,149.2963,149.3615,149.1938,149.2777,39831.0
2022-01-28 13:45:00,160.25,160.39,160.12,160.21,25300.0,149.3056,149.436,149.1845,149.2683,25300.0
2022-01-28 13:50:00,160.2,160.53,160.2,160.44,38739.0,149.259,149.5665,149.259,149.4826,38739.0
2022-01-28 13:55:00,160.41,160.52,160.24,160.25,56082.0,149.4547,149.5572,149.2963,149.3056,56082.0
2022-01-28 14:00:00,160.24,160.56,160.11,160.11,51522.0,149.2963,149.5944,149.1752,149.1752,51522.0
2022-01-28 14:05:00,160.11,160.15,159.91,159.97,60999.0,149.1752,149.2124,148.9888,149.0447,60999.0
2022-01-28 14:10:00,159.93,159.98,159.67,159.68,27642.0,149.0075,149.054,148.7652,148.7745,27642.0
2022-01-28 14:15:00,159.69,159.69,159.44,159.47,34932.0,148.7838,148.7838,148.5509,148.5789,34932.0
2022-01-28 14:20:00,159.47,159.47,159.09,159.09,43738.0,148.5789,148.5789,148.2248,148.2248,43738.0
2022-01-28 14:25:00,159.11,159.28,159.04,159.06,40985.0,148.2435,148.4019,148.1782,148.1969,40985.0
2022-01-28 14:30:00,159.04,159.21,158.85,158.99,53778.0,148.1782,148.3366,148.0012,148.1317,53778.0
2022-01-28 14:35:00,159.02,159.32,159.02,159.32,53216.0,148.1596,148.4391,148.1596,148.4391,53216.0
2022-01-28 14:40:00,159.32,159.8,159.31,159.76,35802.0,148.4391,148.8863,148.4298,148.8491,35802.0
2022-01-28 14:45:00,159.8,159.99,159.69,159.99,36031.0,148.8863,149.0634,148.7838,149.0634,36031.0
2022-01-28 14:50:00,160.0,160.14,159.86,160.01,29660.0,149.0727,149.2031,148.9422,149.082,29660.0
2022-01-28 14:55:00,160.01,160.37,159.98,160.31,38220.0,149.082,149.4174,149.054,149.3615,38220.0
2022-01-28 15:00:00,160.34,160.46,160.16,160.36,51639.0,149.3895,149.5013,149.2218,149.4081,51639.0
2022-01-28 15:05:00,160.38,160.46,160.31,160.42,26623.0,149.4267,149.5013,149.3615,149.464,26623.0
2022-01-28 15:10:00,160.39,160.45,160.12,160.26,41679.0,149.436,149.4919,149.1845,149.3149,41679.0
2022-01-28 15:15:00,160.29,160.5,160.18,160.38,34514.0,149.3429,149.5385,149.2404,149.4267,34514.0
2022-01-28 15:20:00,160.39,160.75,160.29,160.71,86594.0,149.436,149.7715,149.3429,149.7342,86594.0
2022-01-28 15:25:00,160.72,160.77,160.52,160.66,70171.0,149.7435,149.7901,149.5572,149.6876,70171.0
2022-01-28 15:30:00,160.67,161.03,160.28,160.9,104653.0,149.6969,150.0323,149.3336,149.9112,104653.0
2022-01-28 15:35:00,160.91,161.0,160.8,160.92,49491.0,149.9205,150.0044,149.818,149.9298,49491.0
2022-01-28 15:40:00,160.89,161.21,160.89,161.16,66361.0,149.9019,150.2,149.9019,150.1535,66361.0
2022-01-28 15:45:00,161.15,161.52,160.99,161.51,95499.0,150.1441,150.4889,149.9951,150.4796,95499.0
2022-01-28 15:50:00,161.55,161.79,161.47,161.75,141743.0,150.5168,150.7404,150.4423,150.7032,141743.0
2022-01-28 15:55:00,161.74,162.13,161.65,162.12,148787.0,150.6938,151.0572,150.61,151.0479,148787.0
2022-01-31 09:30:00,161.42,161.45,161.08,161.39,96790.0,150.3957,150.4236,150.0789,150.3677,96790.0
2022-01-31 09:35:00,161.42,161.67,161.3,161.41,53480.0,150.3957,150.6286,150.2839,150.3864,53480.0
2022-01-31 09:40:00,161.4,161.51,161.28,161.43,61491.0,150.3771,150.4796,150.2653,150.405,61491.0
2022-01-31 09:45:00,161.46,161.52,161.24,161.34,62221.0,150.433,150.4889,150.228,150.3212,62221.0
2022-01-31 09:50:00,161.34,161.7,161.33,161.47,64283.0,150.3212,150.6566,150.3118,150.4423,64283.0
2022-01-31 09:55:00,161.49,161.72,161.39,161.72,36109.0,150.4609,150.6752,150.3677,150.6752,36109.0
2022-01-31 10:00:00,161.73,162.05,161.7,161.98,52993.0,150.6845,150.9827,150.6566,150.9175,52993.0
2022-01-31 10:05:00,161.97,162.15,161.87,162.15,27642.0,150.9081,151.0758,150.815,151.0758,27642.0
2022-01-31 10:10:00,162.17,162.28,162.08,162.22,43914.0,151.0945,151.197,151.0106,151.1411,43914.0
2022-01-31 10:15:00,162.22,162.43,162.21,162.34,39340.0,151.1411,151.3367,151.1317,151.2529,39340.0
2022-01-31 10:20:00,162.36,162.58,162.33,162.49,34235.0,151.2715,151.4765,151.2435,151.3926,34235.0
2022-01-31 10:25:00,162.51,162.53,162.21,162.21,37581.0,151.4113,151.4299,151.1317,151.1317,37581.0
2022-01-31 10:30:00,162.22,162.39,162.16,162.33,33117.0,151.1411,151.2995,151.0852,151.2435,33117.0
2022-01-31 10:35:00,162.34,162.47,162.18,162.2,50501.0,151.2529,151.374,151.1038,151.1224,50501.0
2022-01-31 10:40:00,162.11,162.18,162.05,162.13,28333.0,151.0386,151.1038,150.9827,151.0572,28333.0
2022-01-31 10:45:00,162.13,162.14,161.84,162.02,48277.0,151.0572,151.0665,150.787,150.9547,48277.0
2022-01-31 10:50:00,162.06,162.42,162.05,162.38,24887.0,150.992,151.3274,150.9827,151.2901,24887.0
2022-01-31 10:55:00,162.4,162.41,162.19,162.34,29238.0,151.3088,151.3181,151.1131,151.2529,29238.0
2022-01-31 11:00:00,162.34,162.4,162.26,162.31,126563.0,151.2529,151.3088,151.1783,151.2249,126563.0
2022-01-31 11:05:00,162.31,162.33,162.21,162.27,38507.0,151.2249,151.2435,151.1317,151.1876,38507.0
2022-01-31 11:10:00,162.24,162.4,162.08,162.34,31088.0,151.1597,151.3088,151.0106,151.2529,31088.0
2022-01-31 11:15:00,162.36,162.37,162.13,162.18,23746.0,151.2715,151.2808,151.0572,151.1038,23746.0
2022-01-31 11:20:00,162.19,162.27,162.01,162.12,27919.0,151.1131,151.1876,150.9454,151.0479,27919.0
2022-01-31 11:25:00,162.12,162.23,162.03,162.09,65944.0,151.0479,151.1504,150.964,151.0199,65944.0
2022-01-31 11:30:00,162.14,162.43,161.99,162.36,18576.0,151.0665,151.3367,150.9268,151.2715,18576.0
2022-01-31 11:35:00,162.35,162.37,162.16,162.2,12518.0,151.2622,151.2808,151.0852,151.1224,12518.0
2022-01-31 11:40:00,162.24,162.37,162.16,162.33,18361.0,151.1597,151.2808,151.0852,151.2435,18361.0
2022-01-31 11:45:00,162.3,162.51,162.27,162.5,16452.0,151.2156,151.4113,151.1876,151.4019,16452.0
2022-01-31 11:50:00,162.48,162.77,162.48,162.77,21423.0,151.3833,151.6535,151.3833,151.6535,21423.0
2022-01-31 11:55:00,162.79,162.85,162.75,162.85,10741.0,151.6721,151.728,151.6349,151.728,10741.0
2022-01-31 12:00:00,162.85,162.86,162.77,162.82,12072.0,151.728,151.7374,151.6535,151.7001,12072.0
2022-01-31 12:05:00,162.85,162.88,162.71,162.72,15053.0,151.728,151.756,151.5976,151.6069,15053.0
2022-01-31 12:10:00,162.72,162.88,162.72,162.8,18675.0,151.6069,151.756,151.6069,151.6814,18675.0
2022-01-31 12:15:00,162.84,163.09,162.81,163.08,12507.0,151.7187,151.9516,151.6908,151.9423,12507.0
2022-01-31 12:20:00,163.06,163.06,162.82,162.88,24402.0,151.9237,151.9237,151.7001,151.756,24402.0
2022-01-31 12:25:00,162.87,163.02,162.81,162.99,5931.0,151.7467,151.8864,151.6908,151.8585,5931.0
2022-01-31 12:30:00,163.0,163.02,162.81,162.85,27515.0,151.8678,151.8864,151.6908,151.728,27515.0
2022-01-31 12:35:00,162.85,162.95,162.81,162.94,12425.0,151.728,151.8212,151.6908,151.8119,12425.0
2022-01-31 12:40:00,162.92,163.04,162.9,162.96,11625.0,151.7933,151.9051,151.7746,151.8305,11625.0
2022-01-31 12:45:00,163.0,163.22,163.0,163.2,11694.0,151.8678,152.0728,151.8678,152.0541,11694.0
2022-01-31 12:50:00,163.2,163.27,163.12,163.24,12272.0,152.0541,152.1194,151.9796,152.0914,12272.0
2022-01-31 12:55:00,163.25,163.31,163.22,163.28,18840.0,152.1007,152.1566,152.0728,152.1287,18840.0
2022-01-31 13:00:00,163.27,163.27,163.1,163.16,24330.0,152.1194,152.1194,151.961,152.0169,24330.0
2022-01-31 13:05:00,163.17,163.19,163.12,163.18,12794.0,152.0262,152.0448,151.9796,152.0355,12794.0
2022-01-31 13:10:00,163.19,163.25,163.06,163.25,50277.0,152.0448,152.1007,151.9237,152.1007,50277.0
2022-01-31 13:15:00,163.25,163.32,163.13,163.28,18840.0,152.1007,152.1659,151.9889,152.1287,18840.0
2022-01-31 13:20:00,163.37,163.45,163.33,163.44,9058.0,152.2125,152.2871,152.1753,152.2777,9058.0
2022-01-31 13:25:00,163.42,163.5,163.24,163.25,23615.0,152.2591,152.3336,152.0914,152.1007,23615.0
2022-01-31 13:30:00,163.26,163.29,163.13,163.21,16978.0,152.11,152.138,151.9889,152.0634,16978.0
2022-01-31 13:35:00,163.22,163.39,163.18,163.27,14730.0,152.0728,152.2312,152.0355,152.1194,14730.0
2022-01-31 13:40:00,163.27,163.41,163.17,163.17,24362.0,152.1194,152.2498,152.0262,152.0262,24362.0
2022-01-31 13:45:00,163.22,163.28,163.15,163.26,19544.0,152.0728,152.1287,152.0075,152.11,19544.0
2022-01-31 13:50:00,163.26,163.3,163.18,163.22,45976.0,152.11,152.1473,152.0355,152.0728,45976.0
2022-01-31 13:55:00,163.25,163.32,163.23,163.32,96137.0,152.1007,152.1659,152.0821,152.1659,96137.0
2022-01-31 14:00:00,163.33,163.39,163.28,163.37,31491.0,152.1753,152.2312,152.1287,152.2125,31491.0
2022-01-31 14:05:00,163.36,163.53,163.36,163.48,29566.0,152.2032,152.3616,152.2032,152.315,29566.0
2022-01-31 14:10:00,163.48,163.52,163.41,163.43,18126.0,152.315,152.3523,152.2498,152.2684,18126.0
2022-01-31 14:15:00,163.42,163.51,163.4,163.47,23134.0,152.2591,152.343,152.2405,152.3057,23134.0
2022-01-31 14:20:00,163.47,163.56,163.43,163.52,25979.0,152.3057,152.3895,152.2684,152.3523,25979.0
2022-01-31 14:25:00,163.49,163.55,163.44,163.54,18242.0,152.3243,152.3802,152.2777,152.3709,18242.0
2022-01-31 14:30:00,163.54,163.59,163.5,163.57,21940.0,152.3709,152.4175,152.3336,152.3989,21940.0
2022-01-31 14:35:00,163.57,163.61,163.51,163.53,9957.0,152.3989,152.4361,152.343,152.3616,9957.0
2022-01-31 14:40:00,163.54,163.57,163.49,163.53,20203.0,152.3709,152.3989,152.3243,152.3616,20203.0
2022-01-31 14:45:00,163.5,163.53,163.43,163.45,15159.0,152.3336,152.3616,152.2684,152.2871,15159.0
2022-01-31 14:50:00,163.46,163.49,163.33,163.35,107410.0,152.2964,152.3243,152.1753,152.1939,107410.0
2022-01-31 14:55:00,163.36,163.44,163.34,163.41,94902.0,152.2032,152.2777,152.1846,152.2498,94902.0
2022-01-31 15:00:00,163.4,163.5,163.39,163.47,26330.0,152.2405,152.3336,152.2312,152.3057,26330.0
2022-01-31 15:05:00,163.47,163.52,163.21,163.21,36054.0,152.3057,152.3523,152.0634,152.0634,36054.0
2022-01-31 15:10:00,163.23,163.27,162.76,162.81,50100.0,152.0821,152.1194,151.6442,151.6908,50100.0
2022-01-31 15:15:00,162.81,162.96,162.7,162.78,32964.0,151.6908,151.8305,151.5883,151.6628,32964.0
2022-01-31 15:20:00,162.79,163.22,162.79,163.18,65478.0,151.6721,152.0728,151.6721,152.0355,65478.0
2022-01-31 15:25:00,163.19,163.3,163.1,163.21,38696.0,152.0448,152.1473,151.961,152.0634,38696.0
2022-01-31 15:30:00,163.2,163.47,163.04,163.46,141013.0,152.0541,152.3057,151.9051,152.2964,141013.0
2022-01-31 15:35:00,163.46,163.5,163.25,163.35,123189.0,152.2964,152.3336,152.1007,152.1939,123189.0
2022-01-31 15:40:00,163.35,163.43,163.25,163.35,102463.0,152.1939,152.2684,152.1007,152.1939,102463.0
2022-01-31 15:45:00,163.35,163.6,163.32,163.59,119480.0,152.1939,152.4268,152.1659,152.4175,119480.0
2022-01-31 15:50:00,163.6,163.98,163.6,163.96,298696.0,152.4268,152.7809,152.4268,152.7622,298696.0
2022-01-31 15:55:00,163.96,164.07,163.85,163.94,538178.0,152.7622,152.8647,152.6597,152.7436,538178.0
2022-02-01 09:30:00,164.03,164.03,163.67,163.91,123279.0,152.8274,152.8274,152.492,152.7156,123279.0
2022-02-01 09:35:00,163.91,164.39,163.85,164.21,83815.0,152.7156,153.1629,152.6597,152.9952,83815.0
2022-02-01 09:40:00,164.26,164.35,163.82,163.9,78639.0,153.0417,153.1256,152.6318,152.7063,78639.0
2022-02-01 09:45:00,163.88,163.96,163.66,163.92,217136.0,152.6877,152.7622,152.4827,152.725,217136.0
2022-02-01 09:50:00,163.92,164.22,163.92,164.06,46124.0,152.725,153.0045,152.725,152.8554,46124.0
2022-02-01 09:55:00,164.06,164.22,163.98,164.05,33083.0,152.8554,153.0045,152.7809,152.8461,33083.0
2022-02-01 10:00:00,164.03,164.03,163.36,163.4,55270.0,152.8274,152.8274,152.2032,152.2405,55270.0
2022-02-01 10:05:00,163.42,163.62,163.15,163.49,16138.0,152.2591,152.4454,152.0075,152.3243,16138.0
2022-02-01 10:10:00,163.5,163.85,163.44,163.85,34050.0,152.3336,152.6597,152.2777,152.6597,34050.0
2022-02-01 10:15:00,163.85,163.85,163.56,163.6,27342.0,152.6597,152.6597,152.3895,152.4268,27342.0
2022-02-01 10:20:00,163.58,164.07,163.58,164.0,38742.0,152.4082,152.8647,152.4082,152.7995,38742.0
2022-02-01 10:25:00,163.99,164.09,163.66,163.66,24961.0,152.7902,152.8833,152.4827,152.4827,24961.0
2022-02-01 10:30:00,163.67,164.0,163.67,163.78,21096.0,152.492,152.7995,152.492,152.5945,21096.0
2022-02-01 10:35:00,163.78,164.02,163.75,163.88,30758.0,152.5945,152.8181,152.5666,152.6877,30758.0
2022-02-01 10:40:00,163.9,164.07,163.65,163.83,32065.0,152.7063,152.8647,152.4734,152.6411,32065.0
2022-02-01 10:45:00,163.82,163.88,163.62,163.72,26048.0,152.6318,152.6877,152.4454,152.5386,26048.0
2022-02-01 10:50:00,163.74,164.05,163.74,164.03,24896.0,152.5573,152.8461,152.5573,152.8274,24896.0
2022-02-01 10:55:00,164.12,164.24,164.09,164.24,86680.0,152.9113,153.0231,152.8833,153.0231,86680.0
2022-02-01 11:00:00,164.23,164.32,164.01,164.02,35070.0,153.0138,153.0976,152.8088,152.8181,35070.0
2022-02-01 11:05:00,164.04,164.23,163.99,164.23,20067.0,152.8368,153.0138,152.7902,153.0138,20067.0
2022-02-01 11:10:00,164.2,164.4,164.19,164.34,20470.0,152.9858,153.1722,152.9765,153.1163,20470.0
2022-02-01 11:15:00,164.35,164.35,164.24,164.27,18472.0,153.1256,153.1256,153.0231,153.0511,18472.0
2022-02-01 11:20:00,164.31,164.32,163.99,164.02,51205.0,153.0883,153.0976,152.7902,152.8181,51205.0
2022-02-01 11:25:00,164.04,164.07,163.9,163.94,19279.0,152.8368,152.8647,152.7063,152.7436,19279.0
2022-02-01 11:30:00,163.94,164.07,163.6,164.07,31873.0,152.7436,152.8647,152.4268,152.8647,31873.0
2022-02-01 11:35:00,164.08,164.13,163.94,164.0,48779.0,152.874,152.9206,152.7436,152.7995,48779.0
2022-02-01 11:40:00,163.99,164.13,163.95,164.0,49042.0,152.7902,152.9206,152.7529,152.7995,49042.0
2022-02-01 11:45:00,163.99,164.18,163.98,164.01,46166.0,152.7902,152.9672,152.7809,152.8088,46166.0
2022-02-01 11:50:00,164.02,164.1,163.95,164.03,14527.0,152.8181,152.8927,152.7529,152.8274,14527.0
2022-02-01 11:55:00,164.07,164.2,164.02,164.1,32442.0,152.8647,152.9858,152.8181,152.8927,32442.0
2022-02-01 12:00:00,164.1,164.19,164.02,164.08,17962.0,152.8927,152.9765,152.8181,152.874,17962.0
2022-02-01 12:05:00,164.1,164.16,164.02,164.11,21872.0,152.8927,152.9486,152.8181,152.902,21872.0
2022-02-01 12:10:00,164.13,164.15,163.95,164.0,10623.0,152.9206,152.9393,152.7529,152.7995,10623.0
2022-02-01 12:15:00,164.01,164.09,163.98,164.06,35629.0,152.8088,152.8833,152.7809,152.8554,35629.0
2022-02-01 12:20:00,164.09,164.09,163.93,164.08,23790.0,152.8833,152.8833,152.7343,152.874,23790.0
2022-02-01 12:25:00,164.0,164.02,163.87,164.01,11444.0,152.7995,152.8181,152.6784,152.8088,11444.0
2022-02-01 12:30:00,164.0,164.03,163.66,163.69,25302.0,152.7995,152.8274,152.4827,152.5107,25302.0
2022-02-01 12:35:00,163.7,163.95,163.7,163.88,32490.0,152.52,152.7529,152.52,152.6877,32490.0
2022-02-01 12:40:00,163.9,164.03,163.88,163.94,18402.0,152.7063,152.8274,152.6877,152.7436,18402.0
2022-02-01 12:45:00,163.93,163.97,163.78,163.86,18171.0,152.7343,152.7715,152.5945,152.6691,18171.0
2022-02-01 12:50:00,163.84,163.94,163.84,163.94,12096.0,152.6504,152.7436,152.6504,152.7436,12096.0
2022-02-01 12:55:00,163.95,164.15,163.93,164.15,18295.0,152.7529,152.9393,152.7343,152.9393,18295.0
2022-02-01 13:00:00,164.13,164.15,163.95,163.98,25280.0,152.9206,152.9393,152.7529,152.7809,25280.0
2022-02-01 13:05:00,163.96,164.02,163.88,163.94,12027.0,152.7622,152.8181,152.6877,152.7436,12027.0
2022-02-01 13:10:00,163.94,164.04,163.94,163.97,15002.0,152.7436,152.8368,152.7436,152.7715,15002.0
2022-02-01 13:15:00,163.93,164.07,163.93,164.02,28703.0,152.7343,152.8647,152.7343,152.8181,28703.0
2022-02-01 13:20:00,164.02,164.08,164.0,164.06,13868.0,152.8181,152.874,152.7995,152.8554,13868.0
2022-02-01 13:25:00,164.06,164.18,164.05,164.17,17387.0,152.8554,152.9672,152.8461,152.9579,17387.0
2022-02-01 13:30:00,164.15,164.17,164.1,164.14,17709.0,152.9393,152.9579,152.8927,152.9299,17709.0
2022-02-01 13:35:00,164.15,164.29,164.05,164.26,23154.0,152.9393,153.0697,152.8461,153.0417,23154.0
2022-02-01 13:40:00,164.25,164.37,164.24,164.35,17807.0,153.0324,153.1442,153.0231,153.1256,17807.0
2022-02-01 13:45:00,164.36,164.42,164.34,164.37,26491.0,153.1349,153.1908,153.1163,153.1442,26491.0
2022-02-01 13:50:00,164.37,164.4,164.31,164.37,16669.0,153.1442,153.1722,153.0883,153.1442,16669.0
2022-02-01 13:55:00,164.36,164.38,164.24,164.38,35088.0,153.1349,153.1535,153.0231,153.1535,35088.0
2022-02-01 14:00:00,164.37,164.48,164.33,164.39,33382.0,153.1442,153.2467,153.107,153.1629,33382.0
2022-02-01 14:05:00,164.37,164.44,164.34,164.42,13828.0,153.1442,153.2094,153.1163,153.1908,13828.0
2022-02-01 14:10:00,164.43,164.51,164.26,164.4,30547.0,153.2001,153.2747,153.0417,153.1722,30547.0
2022-02-01 14:15:00,164.43,164.46,164.37,164.37,15735.0,153.2001,153.2281,153.1442,153.1442,15735.0
2022-02-01 14:20:00,164.37,164.37,164.23,164.36,20918.0,153.1442,153.1442,153.0138,153.1349,20918.0
2022-02-01 14:25:00,164.33,164.48,164.31,164.45,27624.0,153.107,153.2467,153.0883,153.2188,27624.0
2022-02-01 14:30:00,164.46,164.52,164.45,164.5,16714.0,153.2281,153.284,153.2188,153.2653,16714.0
2022-02-01 14:35:00,164.51,164.52,164.38,164.45,12890.0,153.2747,153.284,153.1535,153.2188,12890.0
2022-02-01 14:40:00,164.47,164.47,164.39,164.46,21944.0,153.2374,153.2374,153.1629,153.2281,21944.0
2022-02-01 14:45:00,164.45,164.51,164.38,164.42,39837.0,153.2188,153.2747,153.1535,153.1908,39837.0
2022-02-01 14:50:00,164.43,164.46,164.33,164.42,19043.0,153.2001,153.2281,153.107,153.1908,19043.0
2022-02-01 14:55:00,164.43,164.51,164.39,164.49,15016.0,153.2001,153.2747,153.1629,153.256,15016.0
2022-02-01 15:00:00,164.49,164.82,164.46,164.8,51381.0,153.256,153.5635,153.2281,153.5449,51381.0
2022-02-01 15:05:00,164.78,164.88,164.67,164.88,76516.0,153.5262,153.6194,153.4237,153.6194,76516.0
2022-02-01 15:10:00,164.86,164.88,164.76,164.82,32191.0,153.6008,153.6194,153.5076,153.5635,32191.0
2022-02-01 15:15:00,164.8,164.87,164.74,164.87,46480.0,153.5449,153.6101,153.489,153.6101,46480.0
2022-02-01 15:20:00,164.88,165.0,164.84,165.0,51453.0,153.6194,153.7312,153.5821,153.7312,51453.0
2022-02-01 15:25:00,164.99,165.1,164.88,165.05,47174.0,153.7219,153.8244,153.6194,153.7778,47174.0
2022-02-01 15:30:00,165.05,165.14,165.05,165.11,47642.0,153.7778,153.8616,153.7778,153.8337,47642.0
2022-02-01 15:35:00,165.12,165.15,164.89,164.91,56733.0,153.843,153.871,153.6287,153.6473,56733.0
2022-02-01 15:40:00,164.93,165.14,164.9,165.11,83745.0,153.666,153.8616,153.638,153.8337,83745.0
2022-02-01 15:45:00,165.12,165.3,165.08,165.3,54307.0,153.843,154.0107,153.8057,154.0107,54307.0
2022-02-01 15:50:00,165.31,165.39,165.23,165.31,88661.0,154.02,154.0946,153.9455,154.02,88661.0
2022-02-01 15:55:00,165.32,165.34,165.13,165.14,162843.0,154.0293,154.048,153.8523,153.8616,162843.0
2022-02-02 09:30:00,165.29,165.61,165.1,165.41,74387.0,154.0014,154.2995,153.8244,154.1132,74387.0
2022-02-02 09:35:00,165.42,165.6,165.19,165.49,67950.0,154.1225,154.2902,153.9082,154.1877,67950.0
2022-02-02 09:40:00,165.47,165.59,165.08,165.32,66817.0,154.1691,154.2809,153.8057,154.0293,66817.0
2022-02-02 09:45:00,165.3,165.39,165.12,165.14,49599.0,154.0107,154.0946,153.843,153.8616,49599.0
2022-02-02 09:50:00,165.14,165.25,164.98,165.07,25570.0,153.8616,153.9641,153.7126,153.7964,25570.0
2022-02-02 09:55:00,165.07,165.15,164.84,164.88,29030.0,153.7964,153.871,153.5821,153.6194,29030.0
2022-02-02 10:00:00,164.9,165.29,164.89,165.1,68629.0,153.638,154.0014,153.6287,153.8244,68629.0
2022-02-02 10:05:00,165.09,165.21,165.03,165.15,40773.0,153.8151,153.9269,153.7592,153.871,40773.0
2022-02-02 10:10:00,165.13,165.32,165.02,165.03,44570.0,153.8523,154.0293,153.7498,153.7592,44570.0
2022-02-02 10:15:00,165.03,165.12,164.86,165.09,75727.0,153.7592,153.843,153.6008,153.8151,75727.0
2022-02-02 10:20:00,165.09,165.23,164.99,164.99,17167.0,153.8151,153.9455,153.7219,153.7219,17167.0
2022-02-02 10:25:00,165.0,165.04,164.84,164.86,37441.0,153.7312,153.7685,153.5821,153.6008,37441.0
2022-02-02 10:30:00,164.87,165.06,164.78,164.81,34735.0,153.6101,153.7871,153.5262,153.5542,34735.0
2022-02-02 10:35:00,164.8,165.12,164.71,165.12,59135.0,153.5449,153.843,153.461,153.843,59135.0
2022-02-02 10:40:00,165.11,165.5,165.03,165.48,53385.0,153.8337,154.1971,153.7592,154.1784,53385.0
2022-02-02 10:45:00,165.5,165.58,165.36,165.49,16800.0,154.1971,154.2716,154.0666,154.1877,16800.0
2022-02-02 10:50:00,165.47,165.47,165.21,165.3,26171.0,154.1691,154.1691,153.9269,154.0107,26171.0
2022-02-02 10:55:00,165.34,165.51,165.34,165.46,19847.0,154.048,154.2064,154.048,154.1598,19847.0
2022-02-02 11:00:00,165.46,165.48,165.31,165.36,67474.0,154.1598,154.1784,154.02,154.0666,67474.0
2022-02-02 11:05:00,165.38,165.39,165.16,165.17,24901.0,154.0852,154.0946,153.8803,153.8896,24901.0
2022-02-02 11:10:00,165.21,165.3,165.09,165.16,74049.0,153.9269,154.0107,153.8151,153.8803,74049.0
2022-02-02 11:15:00,165.15,165.31,165.07,165.21,52658.0,153.871,154.02,153.7964,153.9269,52658.0
2022-02-02 11:20:00,165.24,165.39,165.23,165.32,30652.0,153.9548,154.0946,153.9455,154.0293,30652.0
2022-02-02 11:25:00,165.36,165.48,165.33,165.42,34308.0,154.0666,154.1784,154.0387,154.1225,34308.0
2022-02-02 11:30:00,165.39,165.41,165.26,165.33,35610.0,154.0946,154.1132,153.9734,154.0387,35610.0
2022-02-02 11:35:00,165.33,165.41,165.21,165.25,41453.0,154.0387,154.1132,153.9269,153.9641,41453.0
2022-02-02 11:40:00,165.26,165.55,165.24,165.49,36161.0,153.9734,154.2436,153.9548,154.1877,36161.0
2022-02-02 11:45:00,165.46,165.62,165.41,165.54,28821.0,154.1598,154.3089,154.1132,154.2343,28821.0
2022-02-02 11:50:00,165.54,165.61,165.52,165.56,40305.0,154.2343,154.2995,154.2157,154.253,40305.0
2022-02-02 11:55:00,165.58,165.58,165.49,165.56,25705.0,154.2716,154.2716,154.1877,154.253,25705.0
2022-02-02 12:00:00,165.56,165.66,165.46,165.6,31273.0,154.253,154.3461,154.1598,154.2902,31273.0
2022-02-02 12:05:00,165.64,165.84,165.63,165.8,41579.0,154.3275,154.5138,154.3182,154.4766,41579.0
2022-02-02 12:10:00,165.8,165.83,165.71,165.8,43073.0,154.4766,154.5045,154.3927,154.4766,43073.0
2022-02-02 12:15:00,165.8,165.93,165.64,165.72,44627.0,154.4766,154.5977,154.3275,154.402,44627.0
2022-02-02 12:20:00,165.72,165.73,165.66,165.67,26680.0,154.402,154.4113,154.3461,154.3554,26680.0
2022-02-02 12:25:00,165.69,165.77,165.68,165.73,22650.0,154.3741,154.4486,154.3648,154.4113,22650.0
2022-02-02 12:30:00,165.73,165.83,165.62,165.8,53719.0,154.4113,154.5045,154.3089,154.4766,53719.0
2022-02-02 12:35:00,165.82,165.88,165.75,165.88,27002.0,154.4952,154.5511,154.43,154.5511,27002.0
2022-02-02 12:40:00,165.86,165.86,165.77,165.82,24907.0,154.5325,154.5325,154.4486,154.4952,24907.0
2022-02-02 12:45:00,165.86,166.03,165.84,165.92,67478.0,154.5325,154.6909,154.5138,154.5884,67478.0
2022-02-02 12:50:00,165.92,165.95,165.85,165.91,14724.0,154.5884,154.6163,154.5231,154.5791,14724.0
2022-02-02 12:55:00,165.92,166.05,165.89,166.05,16805.0,154.5884,154.7095,154.5604,154.7095,16805.0
2022-02-02 13:00:00,166.03,166.14,166.01,166.07,25805.0,154.6909,154.7933,154.6722,154.7281,25805.0
2022-02-02 13:05:00,166.09,166.1,166.0,166.0,15414.0,154.7468,154.7561,154.6629,154.6629,15414.0
2022-02-02 13:10:00,166.01,166.06,165.93,166.05,29493.0,154.6722,154.7188,154.5977,154.7095,29493.0
2022-02-02 13:15:00,166.06,166.12,165.98,166.01,24977.0,154.7188,154.7747,154.6443,154.6722,24977.0
2022-02-02 13:20:00,166.03,166.04,165.92,165.96,22512.0,154.6909,154.7002,154.5884,154.6256,22512.0
2022-02-02 13:25:00,165.96,166.0,165.76,165.92,19267.0,154.6256,154.6629,154.4393,154.5884,19267.0
2022-02-02 13:30:00,165.9,166.06,165.9,166.06,12742.0,154.5697,154.7188,154.5697,154.7188,12742.0
2022-02-02 13:35:00,166.09,166.17,166.07,166.16,19998.0,154.7468,154.8213,154.7281,154.812,19998.0
2022-02-02 13:40:00,166.15,166.2,166.1,166.16,29705.0,154.8027,154.8492,154.7561,154.812,29705.0
2022-02-02 13:45:00,166.16,166.21,166.08,166.09,17156.0,154.812,154.8586,154.7374,154.7468,17156.0
2022-02-02 13:50:00,166.11,166.19,166.07,166.15,15726.0,154.7654,154.8399,154.7281,154.8027,15726.0
2022-02-02 13:55:00,166.17,166.26,166.14,166.23,11775.0,154.8213,154.9051,154.7933,154.8772,11775.0
2022-02-02 14:00:00,166.23,166.35,166.16,166.33,17393.0,154.8772,154.989,154.812,154.9704,17393.0
2022-02-02 14:05:00,166.35,166.36,166.23,166.3,24999.0,154.989,154.9983,154.8772,154.9424,24999.0
2022-02-02 14:10:00,166.31,166.37,166.23,166.23,57662.0,154.9517,155.0076,154.8772,154.8772,57662.0
2022-02-02 14:15:00,166.23,166.28,166.06,166.25,26392.0,154.8772,154.9238,154.7188,154.8958,26392.0
2022-02-02 14:20:00,166.24,166.24,166.15,166.18,35873.0,154.8865,154.8865,154.8027,154.8306,35873.0
2022-02-02 14:25:00,166.17,166.27,166.09,166.25,23724.0,154.8213,154.9145,154.7468,154.8958,23724.0
2022-02-02 14:30:00,166.27,166.44,166.24,166.41,49450.0,154.9145,155.0729,154.8865,155.0449,49450.0
2022-02-02 14:35:00,166.42,166.44,166.27,166.34,16884.0,155.0542,155.0729,154.9145,154.9797,16884.0
2022-02-02 14:40:00,166.36,166.53,166.36,166.43,35225.0,154.9983,155.1567,154.9983,155.0635,35225.0
2022-02-02 14:45:00,166.45,166.57,166.42,166.54,28139.0,155.0822,155.194,155.0542,155.166,28139.0
2022-02-02 14:50:00,166.54,166.57,166.45,166.56,28995.0,155.166,155.194,155.0822,155.1847,28995.0
2022-02-02 14:55:00,166.56,166.56,166.39,166.39,31131.0,155.1847,155.1847,155.0263,155.0263,31131.0
2022-02-02 15:00:00,166.4,166.58,166.32,166.5,51705.0,155.0356,155.2033,154.961,155.1288,51705.0
2022-02-02 15:05:00,166.5,166.53,166.39,166.41,28520.0,155.1288,155.1567,155.0263,155.0449,28520.0
2022-02-02 15:10:00,166.41,166.48,166.35,166.43,28225.0,155.0449,155.1101,154.989,155.0635,28225.0
2022-02-02 15:15:00,166.47,166.71,166.43,166.67,39453.0,155.1008,155.3244,155.0635,155.2871,39453.0
2022-02-02 15:20:00,166.69,166.69,166.55,166.61,47125.0,155.3058,155.3058,155.1753,155.2312,47125.0
2022-02-02 15:25:00,166.63,166.71,166.44,166.55,48281.0,155.2499,155.3244,155.0729,155.1753,48281.0
2022-02-02 15:30:00,166.55,166.62,166.45,166.62,30764.0,155.1753,155.2406,155.0822,155.2406,30764.0
2022-02-02 15:35:00,166.61,166.7,166.48,166.55,50018.0,155.2312,155.3151,155.1101,155.1753,50018.0
2022-02-02 15:40:00,166.56,166.67,166.55,166.66,40561.0,155.1847,155.2871,155.1753,155.2778,40561.0
2022-02-02 15:45:00,166.66,166.78,166.61,166.72,53506.0,155.2778,155.3896,155.2312,155.3337,53506.0
2022-02-02 15:50:00,166.73,166.73,166.44,166.56,87872.0,155.343,155.343,155.0729,155.1847,87872.0
2022-02-02 15:55:00,166.57,166.74,166.43,166.44,141204.0,155.194,155.3524,155.0635,155.0729,141204.0
2022-02-03 09:30:00,165.79,166.04,165.29,165.37,99876.0,154.4672,154.7002,154.0014,154.0759,99876.0
2022-02-03 09:35:00,165.4,165.85,165.38,165.8,70059.0,154.1039,154.5231,154.0852,154.4766,70059.0
2022-02-03 09:40:00,165.79,166.0,165.64,165.75,73558.0,154.4672,154.6629,154.3275,154.43,73558.0
2022-02-03 09:45:00,165.71,165.76,165.37,165.42,84775.0,154.3927,154.4393,154.0759,154.1225,84775.0
2022-02-03 09:50:00,165.42,165.62,165.23,165.28,48737.0,154.1225,154.3089,153.9455,153.9921,48737.0
2022-02-03 09:55:00,165.27,165.56,165.23,165.33,18269.0,153.9828,154.253,153.9455,154.0387,18269.0
2022-02-03 10:00:00,165.41,165.66,165.33,165.46,42062.0,154.1132,154.3461,154.0387,154.1598,42062.0
2022-02-03 10:05:00,165.47,165.72,165.38,165.61,28575.0,154.1691,154.402,154.0852,154.2995,28575.0
2022-02-03 10:10:00,165.61,165.8,165.49,165.74,29326.0,154.2995,154.4766,154.1877,154.4207,29326.0
2022-02-03 10:15:00,165.75,165.9,165.71,165.81,20632.0,154.43,154.5697,154.3927,154.4859,20632.0
2022-02-03 10:20:00,165.8,165.97,165.63,165.69,22972.0,154.4766,154.635,154.3182,154.3741,22972.0
2022-02-03 10:25:00,165.69,165.88,165.69,165.87,15283.0,154.3741,154.5511,154.3741,154.5418,15283.0
2022-02-03 10:30:00,165.85,165.96,165.79,165.92,35223.0,154.5231,154.6256,154.4672,154.5884,35223.0
2022-02-03 10:35:00,165.94,166.02,165.8,165.98,40680.0,154.607,154.6815,154.4766,154.6443,40680.0
2022-02-03 10:40:00,166.0,166.18,165.98,166.18,22365.0,154.6629,154.8306,154.6443,154.8306,22365.0
2022-02-03 10:45:00,166.18,166.24,165.93,166.01,42833.0,154.8306,154.8865,154.5977,154.6722,42833.0
2022-02-03 10:50:00,166.01,166.18,166.01,166.16,32823.0,154.6722,154.8306,154.6722,154.812,32823.0
2022-02-03 10:55:00,166.15,166.21,166.03,166.03,14876.0,154.8027,154.8586,154.6909,154.6909,14876.0
2022-02-03 11:00:00,166.09,166.13,165.89,165.99,17850.0,154.7468,154.784,154.5604,154.6536,17850.0
2022-02-03 11:05:00,165.99,166.2,165.98,166.15,19492.0,154.6536,154.8492,154.6443,154.8027,19492.0
2022-02-03 11:10:00,166.14,166.26,166.09,166.17,22805.0,154.7933,154.9051,154.7468,154.8213,22805.0
2022-02-03 11:15:00,166.18,166.18,166.04,166.09,38890.0,154.8306,154.8306,154.7002,154.7468,38890.0
2022-02-03 11:20:00,166.1,166.1,165.91,166.02,101746.0,154.7561,154.7561,154.5791,154.6815,101746.0
2022-02-03 11:25:00,166.02,166.11,165.88,165.95,36114.0,154.6815,154.7654,154.5511,154.6163,36114.0
2022-02-03 11:30:00,165.98,166.08,165.84,165.88,11945.0,154.6443,154.7374,154.5138,154.5511,11945.0
2022-02-03 11:35:00,165.88,165.93,165.78,165.81,12143.0,154.5511,154.5977,154.4579,154.4859,12143.0
2022-02-03 11:40:00,165.82,165.82,165.67,165.74,27527.0,154.4952,154.4952,154.3554,154.4207,27527.0
2022-02-03 11:45:00,165.73,165.76,165.65,165.73,16843.0,154.4113,154.4393,154.3368,154.4113,16843.0
2022-02-03 11:50:00,165.75,165.82,165.64,165.69,25106.0,154.43,154.4952,154.3275,154.3741,25106.0
2022-02-03 11:55:00,165.72,165.76,165.52,165.54,37896.0,154.402,154.4393,154.2157,154.2343,37896.0
2022-02-03 12:00:00,165.52,165.68,165.39,165.43,59945.0,154.2157,154.3648,154.0946,154.1318,59945.0
2022-02-03 12:05:00,165.45,165.55,165.39,165.55,24335.0,154.1505,154.2436,154.0946,154.2436,24335.0
2022-02-03 12:10:00,165.51,165.54,165.41,165.54,42349.0,154.2064,154.2343,154.1132,154.2343,42349.0
2022-02-03 12:15:00,165.52,165.55,165.22,165.22,49113.0,154.2157,154.2436,153.9362,153.9362,49113.0
2022-02-03 12:20:00,165.23,165.51,165.2,165.46,37839.0,153.9455,154.2064,153.9175,154.1598,37839.0
2022-02-03 12:25:00,165.48,165.51,165.39,165.44,15265.0,154.1784,154.2064,154.0946,154.1411,15265.0
2022-02-03 12:30:00,165.43,165.5,165.35,165.47,12784.0,154.1318,154.1971,154.0573,154.1691,12784.0
2022-02-03 12:35:00,165.47,165.63,165.47,165.55,25878.0,154.1691,154.3182,154.1691,154.2436,25878.0
2022-02-03 12:40:00,165.57,165.59,165.4,165.41,17201.0,154.2623,154.2809,154.1039,154.1132,17201.0
2022-02-03 12:45:00,165.41,165.44,165.19,165.27,14768.0,154.1132,154.1411,153.9082,153.9828,14768.0
2022-02-03 12:50:00,165.29,165.37,165.28,165.32,22140.0,154.0014,154.0759,153.9921,154.0293,22140.0
2022-02-03 12:55:00,165.31,165.46,165.27,165.44,25779.0,154.02,154.1598,153.9828,154.1411,25779.0
2022-02-03 13:00:00,165.43,165.43,165.24,165.25,21516.0,154.1318,154.1318,153.9548,153.9641,21516.0
2022-02-03 13:05:00,165.31,165.39,165.17,165.18,24950.0,154.02,154.0946,153.8896,153.8989,24950.0
2022-02-03 13:10:00,165.16,165.31,165.11,165.3,25327.0,153.8803,154.02,153.8337,154.0107,25327.0
2022-02-03 13:15:00,165.3,165.41,165.27,165.3,16509.0,154.0107,154.1132,153.9828,154.0107,16509.0
2022-02-03 13:20:00,165.32,165.5,165.31,165.48,22121.0,154.0293,154.1971,154.02,154.1784,22121.0
2022-02-03 13:25:00,165.49,165.51,165.35,165.39,30823.0,154.1877,154.2064,154.0573,154.0946,30823.0
2022-02-03 13:30:00,165.42,165.56,165.41,165.52,55433.0,154.1225,154.253,154.1132,154.2157,55433.0
2022-02-03 13:35:00,165.5,165.51,165.4,165.47,26073.0,154.1971,154.2064,154.1039,154.1691,26073.0
2022-02-03 13:40:00,165.49,165.53,165.47,165.47,13852.0,154.1877,154.225,154.1691,154.1691,13852.0
2022-02-03 13:45:00,165.48,165.6,165.47,165.59,11126.0,154.1784,154.2902,154.1691,154.2809,11126.0
2022-02-03 13:50:00,165.58,165.61,165.46,165.49,26382.0,154.2716,154.2995,154.1598,154.1877,26382.0
2022-02-03 13:55:00,165.5,165.54,165.44,165.54,65216.0,154.1971,154.2343,154.1411,154.2343,65216.0
2022-02-03 14:00:00,165.53,165.61,165.45,165.57,22198.0,154.225,154.2995,154.1505,154.2623,22198.0
2022-02-03 14:05:00,165.58,165.66,165.53,165.66,11252.0,154.2716,154.3461,154.225,154.3461,11252.0
2022-02-03 14:10:00,165.65,165.7,165.56,165.62,14143.0,154.3368,154.3834,154.253,154.3089,14143.0
2022-02-03 14:15:00,165.61,165.69,165.61,165.65,14157.0,154.2995,154.3741,154.2995,154.3368,14157.0
2022-02-03 14:20:00,165.65,165.67,165.59,165.6,17613.0,154.3368,154.3554,154.2809,154.2902,17613.0
2022-02-03 14:25:00,165.6,165.62,165.29,165.39,25159.0,154.2902,154.3089,154.0014,154.0946,25159.0
2022-02-03 14:30:00,165.31,165.32,165.21,165.32,25776.0,154.02,154.0293,153.9269,154.0293,25776.0
2022-02-03 14:35:00,165.34,165.37,165.11,165.15,41738.0,154.048,154.0759,153.8337,153.871,41738.0
2022-02-03 14:40:00,165.12,165.12,164.84,164.84,18758.0,153.843,153.843,153.5821,153.5821,18758.0
2022-02-03 14:45:00,164.87,164.95,164.84,164.92,21660.0,153.6101,153.6846,153.5821,153.6567,21660.0
2022-02-03 14:50:00,164.91,164.96,164.86,164.91,12283.0,153.6473,153.6939,153.6008,153.6473,12283.0
2022-02-03 14:55:00,164.91,165.07,164.91,165.01,23697.0,153.6473,153.7964,153.6473,153.7405,23697.0
2022-02-03 15:00:00,165.02,165.08,164.73,164.77,49368.0,153.7498,153.8057,153.4796,153.5169,49368.0
2022-02-03 15:05:00,164.78,164.88,164.75,164.76,40894.0,153.5262,153.6194,153.4983,153.5076,40894.0
2022-02-03 15:10:00,164.79,164.98,164.78,164.97,59310.0,153.5355,153.7126,153.5262,153.7032,59310.0
2022-02-03 15:15:00,164.97,165.18,164.96,165.14,60995.0,153.7032,153.8989,153.6939,153.8616,60995.0
2022-02-03 15:20:00,165.13,165.3,165.12,165.2,62781.0,153.8523,154.0107,153.843,153.9175,62781.0
2022-02-03 15:25:00,165.18,165.2,165.04,165.15,53887.0,153.8989,153.9175,153.7685,153.871,53887.0
2022-02-03 15:30:00,165.14,165.14,164.86,164.86,69199.0,153.8616,153.8616,153.6008,153.6008,69199.0
2022-02-03 15:35:00,164.85,164.91,164.74,164.8,74290.0,153.5914,153.6473,153.489,153.5449,74290.0
2022-02-03 15:40:00,164.8,164.94,164.75,164.86,105564.0,153.5449,153.6753,153.4983,153.6008,105564.0
2022-02-03 15:45:00,164.85,164.85,164.59,164.67,179774.0,153.5914,153.5914,153.3492,153.4237,179774.0
2022-02-03 15:50:00,164.63,164.63,164.49,164.57,264167.0,153.3865,153.3865,153.256,153.3306,264167.0
2022-02-03 15:55:00,164.57,164.94,164.55,164.68,360919.0,153.3306,153.6753,153.3119,153.4331,360919.0
2022-02-04 09:30:00,164.02,164.48,164.02,164.19,395270.0,152.8181,153.2467,152.8181,152.9765,395270.0
2022-02-04 09:35:00,164.2,164.48,164.12,164.41,52724.0,152.9858,153.2467,152.9113,153.1815,52724.0
2022-02-04 09:40:00,164.43,165.01,164.41,164.84,69051.0,153.2001,153.7405,153.1815,153.5821,69051.0
2022-02-04 09:45:00,164.85,164.88,164.58,164.66,66065.0,153.5914,153.6194,153.3399,153.4144,66065.0
2022-02-04 09:50:00,164.66,164.76,164.15,164.53,759554.0,153.4144,153.5076,152.9393,153.2933,759554.0
2022-02-04 09:55:00,164.54,164.6,164.24,164.42,50580.0,153.3026,153.3585,153.0231,153.1908,50580.0
2022-02-04 10:00:00,164.42,164.61,164.19,164.32,65021.0,153.1908,153.3678,152.9765,153.0976,65021.0
2022-02-04 10:05:00,164.36,164.43,164.16,164.18,39410.0,153.1349,153.2001,152.9486,152.9672,39410.0
2022-02-04 10:10:00,164.19,164.54,164.04,164.48,32057.0,152.9765,153.3026,152.8368,153.2467,32057.0
2022-02-04 10:15:00,164.52,164.74,164.52,164.59,38344.0,153.284,153.489,153.284,153.3492,38344.0
2022-02-04 10:20:00,164.58,164.65,164.44,164.46,35297.0,153.3399,153.4051,153.2094,153.2281,35297.0
2022-02-04 10:25:00,164.46,164.5,163.86,163.89,35755.0,153.2281,153.2653,152.6691,152.697,35755.0
2022-02-04 10:30:00,163.9,164.15,163.88,164.0,26687.0,152.7063,152.9393,152.6877,152.7995,26687.0
2022-02-04 10:35:00,163.97,164.02,163.34,163.47,22826.0,152.7715,152.8181,152.1846,152.3057,22826.0
2022-02-04 10:40:00,163.49,163.62,163.42,163.55,34972.0,152.3243,152.4454,152.2591,152.3802,34972.0
2022-02-04 10:45:00,163.55,163.55,163.25,163.32,41679.0,152.3802,152.3802,152.1007,152.1659,41679.0
2022-02-04 10:50:00,163.29,163.58,163.29,163.53,39802.0,152.138,152.4082,152.138,152.3616,39802.0
2022-02-04 10:55:00,163.52,163.56,163.38,163.41,40492.0,152.3523,152.3895,152.2218,152.2498,40492.0
2022-02-04 11:00:00,163.39,163.57,163.33,163.49,37840.0,152.2312,152.3989,152.1753,152.3243,37840.0
2022-02-04 11:05:00,163.47,163.56,163.34,163.44,27763.0,152.3057,152.3895,152.1846,152.2777,27763.0
2022-02-04 11:10:00,163.44,163.52,163.23,163.37,26284.0,152.2777,152.3523,152.0821,152.2125,26284.0
2022-02-04 11:15:00,163.36,163.59,163.31,163.52,18836.0,152.2032,152.4175,152.1566,152.3523,18836.0
2022-02-04 11:20:00,163.52,163.66,163.45,163.58,38795.0,152.3523,152.4827,152.2871,152.4082,38795.0
2022-02-04 11:25:00,163.61,163.98,163.61,163.83,31585.0,152.4361,152.7809,152.4361,152.6411,31585.0
2022-02-04 11:30:00,163.84,164.06,163.78,164.02,31234.0,152.6504,152.8554,152.5945,152.8181,31234.0
2022-02-04 11:35:00,164.03,164.22,164.03,164.1,27439.0,152.8274,153.0045,152.8274,152.8927,27439.0
2022-02-04 11:40:00,164.13,164.21,164.07,164.18,24463.0,152.9206,152.9952,152.8647,152.9672,24463.0
2022-02-04 11:45:00,164.15,164.36,164.15,164.21,24895.0,152.9393,153.1349,152.9393,152.9952,24895.0
2022-02-04 11:50:00,164.23,164.27,164.14,164.24,10895.0,153.0138,153.0511,152.9299,153.0231,10895.0
2022-02-04 11:55:00,164.27,164.44,164.14,164.14,36239.0,153.0511,153.2094,152.9299,152.9299,36239.0
2022-02-04 12:00:00,164.15,164.24,164.06,164.21,22807.0,152.9393,153.0231,152.8554,152.9952,22807.0
2022-02-04 12:05:00,164.21,164.26,164.08,164.24,15296.0,152.9952,153.0417,152.874,153.0231,15296.0
2022-02-04 12:10:00,164.23,164.41,164.06,164.3,16293.0,153.0138,153.1815,152.8554,153.079,16293.0
2022-02-04 12:15:00,164.31,164.39,164.25,164.3,15027.0,153.0883,153.1629,153.0324,153.079,15027.0
2022-02-04 12:20:00,164.28,164.32,164.24,164.32,12122.0,153.0604,153.0976,153.0231,153.0976,12122.0
2022-02-04 12:25:00,164.34,164.45,164.32,164.41,11294.0,153.1163,153.2188,153.0976,153.1815,11294.0
2022-02-04 12:30:00,164.43,164.53,164.24,164.36,16400.0,153.2001,153.2933,153.0231,153.1349,16400.0
2022-02-04 12:35:00,164.37,164.48,164.32,164.48,11889.0,153.1442,153.2467,153.0976,153.2467,11889.0
2022-02-04 12:40:00,164.49,164.53,164.39,164.5,13503.0,153.256,153.2933,153.1629,153.2653,13503.0
2022-02-04 12:45:00,164.47,164.47,164.39,164.45,6973.0,153.2374,153.2374,153.1629,153.2188,6973.0
2022-02-04 12:50:00,164.47,164.49,164.4,164.43,14505.0,153.2374,153.256,153.1722,153.2001,14505.0
2022-02-04 12:55:00,164.4,164.59,164.4,164.58,16767.0,153.1722,153.3492,153.1722,153.3399,16767.0
2022-02-04 13:00:00,164.59,164.96,164.59,164.94,68047.0,153.3492,153.6939,153.3492,153.6753,68047.0
2022-02-04 13:05:00,164.95,165.08,164.9,165.07,43024.0,153.6846,153.8057,153.638,153.7964,43024.0
2022-02-04 13:10:00,165.06,165.13,164.96,165.01,25416.0,153.7871,153.8523,153.6939,153.7405,25416.0
2022-02-04 13:15:00,165.01,165.03,164.87,164.92,7533.0,153.7405,153.7592,153.6101,153.6567,7533.0
2022-02-04 13:20:00,164.92,165.13,164.92,165.13,18175.0,153.6567,153.8523,153.6567,153.8523,18175.0
2022-02-04 13:25:00,165.12,165.12,164.9,164.96,39017.0,153.843,153.843,153.638,153.6939,39017.0
2022-02-04 13:30:00,164.97,165.03,164.92,165.03,15640.0,153.7032,153.7592,153.6567,153.7592,15640.0
2022-02-04 13:35:00,165.04,165.04,164.95,165.03,6881.0,153.7685,153.7685,153.6846,153.7592,6881.0
2022-02-04 13:40:00,165.05,165.27,165.03,165.24,47192.0,153.7778,153.9828,153.7592,153.9548,47192.0
2022-02-04 13:45:00,165.25,165.25,164.99,165.1,98177.0,153.9641,153.9641,153.7219,153.8244,98177.0
2022-02-04 13:50:00,165.16,165.18,165.11,165.14,29918.0,153.8803,153.8989,153.8337,153.8616,29918.0
2022-02-04 13:55:00,165.15,165.18,165.07,165.17,17775.0,153.871,153.8989,153.7964,153.8896,17775.0
2022-02-04 14:00:00,165.21,165.21,165.08,165.08,33195.0,153.9269,153.9269,153.8057,153.8057,33195.0
2022-02-04 14:05:00,165.08,165.14,165.02,165.07,21387.0,153.8057,153.8616,153.7498,153.7964,21387.0
2022-02-04 14:10:00,165.07,165.08,164.89,165.01,40407.0,153.7964,153.8057,153.6287,153.7405,40407.0
2022-02-04 14:15:00,165.01,165.07,164.86,164.86,44121.0,153.7405,153.7964,153.6008,153.6008,44121.0
2022-02-04 14:20:00,164.84,165.01,164.82,164.94,35991.0,153.5821,153.7405,153.5635,153.6753,35991.0
2022-02-04 14:25:00,164.93,165.1,164.93,165.04,8865.0,153.666,153.8244,153.666,153.7685,8865.0
2022-02-04 14:30:00,165.01,165.21,165.0,165.13,17588.0,153.7405,153.9269,153.7312,153.8523,17588.0
2022-02-04 14:35:00,165.15,165.34,165.13,165.29,38202.0,153.871,154.048,153.8523,154.0014,38202.0
2022-02-04 14:40:00,165.31,165.4,165.15,165.19,37548.0,154.02,154.1039,153.871,153.9082,37548.0
2022-02-04 14:45:00,165.17,165.22,165.08,165.17,11127.0,153.8896,153.9362,153.8057,153.8896,11127.0
2022-02-04 14:50:00,165.19,165.29,165.14,165.29,12061.0,153.9082,154.0014,153.8616,154.0014,12061.0
2022-02-04 14:55:00,165.29,165.37,165.28,165.36,40107.0,154.0014,154.0759,153.9921,154.0666,40107.0
2022-02-04 15:00:00,165.37,165.54,165.36,165.54,27382.0,154.0759,154.2343,154.0666,154.2343,27382.0
2022-02-04 15:05:00,165.52,165.7,165.46,165.68,36506.0,154.2157,154.3834,154.1598,154.3648,36506.0
2022-02-04 15:10:00,165.67,165.94,165.66,165.89,101738.0,154.3554,154.607,154.3461,154.5604,101738.0
2022-02-04 15:15:00,165.9,165.92,165.67,165.68,33793.0,154.5697,154.5884,154.3554,154.3648,33793.0
2022-02-04 15:20:00,165.7,165.8,165.67,165.79,19175.0,154.3834,154.4766,154.3554,154.4672,19175.0
2022-02-04 15:25:00,165.82,165.84,165.67,165.73,30617.0,154.4952,154.5138,154.3554,154.4113,30617.0
2022-02-04 15:30:00,165.77,165.95,165.71,165.92,166062.0,154.4486,154.6163,154.3927,154.5884,166062.0
2022-02-04 15:35:00,165.91,165.91,165.69,165.69,125165.0,154.5791,154.5791,154.3741,154.3741,125165.0
2022-02-04 15:40:00,165.71,165.71,165.42,165.45,159730.0,154.3927,154.3927,154.1225,154.1505,159730.0
2022-02-04 15:45:00,165.44,165.49,165.13,165.29,200623.0,154.1411,154.1877,153.8523,154.0014,200623.0
2022-02-04 15:50:00,165.31,165.48,165.08,165.19,230471.0,154.02,154.1784,153.8057,153.9082,230471.0
2022-02-04 15:55:00,165.18,165.18,164.7,164.7,404991.0,153.8989,153.8989,153.4517,153.4517,404991.0
2022-02-07 09:30:00,165.0,165.09,164.5,164.5,51375.0,153.7312,153.8151,153.2653,153.2653,51375.0
2022-02-07 09:35:00,164.52,164.71,164.46,164.57,32700.0,153.284,153.461,153.2281,153.3306,32700.0
2022-02-07 09:40:00,164.56,164.66,164.41,164.47,41372.0,153.3212,153.4144,153.1815,153.2374,41372.0
2022-02-07 09:45:00,164.47,164.63,164.37,164.45,51094.0,153.2374,153.3865,153.1442,153.2188,51094.0
2022-02-07 09:50:00,164.44,164.83,164.44,164.79,30832.0,153.2094,153.5728,153.2094,153.5355,30832.0
2022-02-07 09:55:00,164.79,164.88,164.48,164.8,33431.0,153.5355,153.6194,153.2467,153.5449,33431.0
2022-02-07 10:00:00,164.81,164.92,164.73,164.84,22989.0,153.5542,153.6567,153.4796,153.5821,22989.0
2022-02-07 10:05:00,164.84,165.04,164.83,164.84,30151.0,153.5821,153.7685,153.5728,153.5821,30151.0
2022-02-07 10:10:00,164.85,164.9,164.49,164.49,24646.0,153.5914,153.638,153.256,153.256,24646.0
2022-02-07 10:15:00,164.53,164.68,164.51,164.62,16038.0,153.2933,153.4331,153.2747,153.3772,16038.0
2022-02-07 10:20:00,164.63,164.99,164.55,164.96,17300.0,153.3865,153.7219,153.3119,153.6939,17300.0
2022-02-07 10:25:00,164.94,165.01,164.93,164.96,16362.0,153.6753,153.7405,153.666,153.6939,16362.0
2022-02-07 10:30:00,164.92,165.35,164.89,165.35,27748.0,153.6567,154.0573,153.6287,154.0573,27748.0
2022-02-07 10:35:00,165.33,165.35,165.19,165.19,42787.0,154.0387,154.0573,153.9082,153.9082,42787.0
2022-02-07 10:40:00,165.24,165.24,164.92,165.03,20057.0,153.9548,153.9548,153.6567,153.7592,20057.0
2022-02-07 10:45:00,165.05,165.14,165.05,165.07,7968.0,153.7778,153.8616,153.7778,153.7964,7968.0
2022-02-07 10:50:00,165.07,165.15,164.99,165.07,9680.0,153.7964,153.871,153.7219,153.7964,9680.0
2022-02-07 10:55:00,165.05,165.18,165.05,165.13,24259.0,153.7778,153.8989,153.7778,153.8523,24259.0
2022-02-07 11:00:00,165.12,165.19,164.87,164.96,22308.0,153.843,153.9082,153.6101,153.6939,22308.0
2022-02-07 11:05:00,164.95,165.06,164.88,164.91,54642.0,153.6846,153.7871,153.6194,153.6473,54642.0
2022-02-07 11:10:00,164.91,165.08,164.91,165.06,51068.0,153.6473,153.8057,153.6473,153.7871,51068.0
2022-02-07 11:15:00,165.04,165.17,165.01,165.16,10503.0,153.7685,153.8896,153.7405,153.8803,10503.0
2022-02-07 11:20:00,165.18,165.2,165.07,165.2,13810.0,153.8989,153.9175,153.7964,153.9175,13810.0
2022-02-07 11:25:00,165.16,165.33,165.16,165.21,39582.0,153.8803,154.0387,153.8803,153.9269,39582.0
2022-02-07 11:30:00,165.21,165.22,164.99,165.03,22239.0,153.9269,153.9362,153.7219,153.7592,22239.0
2022-02-07 11:35:00,165.03,165.1,164.74,164.76,34468.0,153.7592,153.8244,153.489,153.5076,34468.0
2022-02-07 11:40:00,164.78,164.83,164.63,164.68,16187.0,153.5262,153.5728,153.3865,153.4331,16187.0
2022-02-07 11:45:00,164.71,164.82,164.69,164.8,11439.0,153.461,153.5635,153.4424,153.5449,11439.0
2022-02-07 11:50:00,164.82,164.85,164.73,164.81,12636.0,153.5635,153.5914,153.4796,153.5542,12636.0
2022-02-07 11:55:00,164.81,165.02,164.8,164.97,34678.0,153.5542,153.7498,153.5449,153.7032,34678.0
2022-02-07 12:00:00,164.98,164.98,164.76,164.88,18425.0,153.7126,153.7126,153.5076,153.6194,18425.0
2022-02-07 12:05:00,164.87,164.87,164.62,164.62,7561.0,153.6101,153.6101,153.3772,153.3772,7561.0
2022-02-07 12:10:00,164.66,164.71,164.57,164.69,11043.0,153.4144,153.461,153.3306,153.4424,11043.0
2022-02-07 12:15:00,164.66,164.77,164.65,164.71,5377.0,153.4144,153.5169,153.4051,153.461,5377.0
2022-02-07 12:20:00,164.68,164.83,164.68,164.77,13278.0,153.4331,153.5728,153.4331,153.5169,13278.0
2022-02-07 12:25:00,164.77,164.79,164.6,164.64,8179.0,153.5169,153.5355,153.3585,153.3958,8179.0
2022-02-07 12:30:00,164.61,164.77,164.52,164.73,17280.0,153.3678,153.5169,153.284,153.4796,17280.0
2022-02-07 12:35:00,164.75,164.84,164.61,164.67,30091.0,153.4983,153.5821,153.3678,153.4237,30091.0
2022-02-07 12:40:00,164.69,164.86,164.69,164.86,11799.0,153.4424,153.6008,153.4424,153.6008,11799.0
2022-02-07 12:45:00,164.83,164.97,164.83,164.93,6171.0,153.5728,153.7032,153.5728,153.666,6171.0
2022-02-07 12:50:00,164.94,164.96,164.86,164.9,12941.0,153.6753,153.6939,153.6008,153.638,12941.0
2022-02-07 12:55:00,164.91,164.93,164.83,164.87,11457.0,153.6473,153.666,153.5728,153.6101,11457.0
2022-02-07 13:00:00,164.89,165.07,164.83,164.98,19745.0,153.6287,153.7964,153.5728,153.7126,19745.0
2022-02-07 13:05:00,164.99,165.13,164.96,165.09,15711.0,153.7219,153.8523,153.6939,153.8151,15711.0
2022-02-07 13:10:00,165.1,165.25,165.08,165.21,22279.0,153.8244,153.9641,153.8057,153.9269,22279.0
2022-02-07 13:15:00,165.2,165.2,165.07,165.11,29413.0,153.9175,153.9175,153.7964,153.8337,29413.0
2022-02-07 13:20:00,165.1,165.2,165.09,165.12,44237.0,153.8244,153.9175,153.8151,153.843,44237.0
2022-02-07 13:25:00,165.14,165.23,165.08,165.2,16517.0,153.8616,153.9455,153.8057,153.9175,16517.0
2022-02-07 13:30:00,165.21,165.34,165.21,165.29,39053.0,153.9269,154.048,153.9269,154.0014,39053.0
2022-02-07 13:35:00,165.28,165.38,165.28,165.36,15257.0,153.9921,154.0852,153.9921,154.0666,15257.0
2022-02-07 13:40:00,165.37,165.38,165.33,165.34,10237.0,154.0759,154.0852,154.0387,154.048,10237.0
2022-02-07 13:45:00,165.33,165.38,165.23,165.25,10447.0,154.0387,154.0852,153.9455,153.9641,10447.0
2022-02-07 13:50:00,165.22,165.38,165.22,165.29,9448.0,153.9362,154.0852,153.9362,154.0014,9448.0
2022-02-07 13:55:00,165.3,165.48,165.29,165.43,16810.0,154.0107,154.1784,154.0014,154.1318,16810.0
2022-02-07 14:00:00,165.42,165.43,165.36,165.43,45933.0,154.1225,154.1318,154.0666,154.1318,45933.0
2022-02-07 14:05:00,165.43,165.45,165.31,165.31,25419.0,154.1318,154.1505,154.02,154.02,25419.0
2022-02-07 14:10:00,165.34,165.41,165.33,165.38,12877.0,154.048,154.1132,154.0387,154.0852,12877.0
2022-02-07 14:15:00,165.37,165.56,165.37,165.49,11385.0,154.0759,154.253,154.0759,154.1877,11385.0
2022-02-07 14:20:00,165.51,165.56,165.42,165.49,18062.0,154.2064,154.253,154.1225,154.1877,18062.0
2022-02-07 14:25:00,165.49,165.64,165.46,165.64,12514.0,154.1877,154.3275,154.1598,154.3275,12514.0
2022-02-07 14:30:00,165.65,165.68,165.58,165.67,15960.0,154.3368,154.3648,154.2716,154.3554,15960.0
2022-02-07 14:35:00,165.68,165.75,165.64,165.66,23623.0,154.3648,154.43,154.3275,154.3461,23623.0
2022-02-07 14:40:00,165.66,165.8,165.63,165.76,17001.0,154.3461,154.4766,154.3182,154.4393,17001.0
2022-02-07 14:45:00,165.75,165.79,165.66,165.67,32102.0,154.43,154.4672,154.3461,154.3554,32102.0
2022-02-07 14:50:00,165.68,165.73,165.65,165.71,67147.0,154.3648,154.4113,154.3368,154.3927,67147.0
2022-02-07 14:55:00,165.68,165.77,165.66,165.69,14499.0,154.3648,154.4486,154.3461,154.3741,14499.0
2022-02-07 15:00:00,165.67,165.79,165.57,165.78,26994.0,154.3554,154.4672,154.2623,154.4579,26994.0
2022-02-07 15:05:00,165.8,165.81,165.63,165.73,12856.0,154.4766,154.4859,154.3182,154.4113,12856.0
2022-02-07 15:10:00,165.72,165.93,165.72,165.92,31267.0,154.402,154.5977,154.402,154.5884,31267.0
2022-02-07 15:15:00,165.92,165.93,165.84,165.85,15510.0,154.5884,154.5977,154.5138,154.5231,15510.0
2022-02-07 15:20:00,165.8,165.82,165.67,165.71,22476.0,154.4766,154.4952,154.3554,154.3927,22476.0
2022-02-07 15:25:00,165.69,165.76,165.43,165.46,23181.0,154.3741,154.4393,154.1318,154.1598,23181.0
2022-02-07 15:30:00,165.47,165.58,165.36,165.42,17471.0,154.1691,154.2716,154.0666,154.1225,17471.0
2022-02-07 15:35:00,165.43,165.48,165.1,165.11,28738.0,154.1318,154.1784,153.8244,153.8337,28738.0
2022-02-07 15:40:00,165.11,165.14,165.0,165.01,21233.0,153.8337,153.8616,153.7312,153.7405,21233.0
2022-02-07 15:45:00,164.96,164.96,164.76,164.81,56987.0,153.6939,153.6939,153.5076,153.5542,56987.0
2022-02-07 15:50:00,164.84,165.17,164.56,164.61,118402.0,153.5821,153.8896,153.3212,153.3678,118402.0
2022-02-07 15:55:00,164.63,164.91,164.52,164.91,87456.0,153.3865,153.6473,153.284,153.6473,87456.0
2022-02-08 09:30:00,165.15,165.22,164.79,164.88,112600.0,153.871,153.9362,153.5355,153.6194,112600.0
2022-02-08 09:35:00,164.86,164.99,164.75,164.9,84647.0,153.6008,153.7219,153.4983,153.638,84647.0
2022-02-08 09:40:00,164.91,164.95,164.78,164.86,71725.0,153.6473,153.6846,153.5262,153.6008,71725.0
2022-02-08 09:45:00,164.89,165.07,164.87,164.89,83951.0,153.6287,153.7964,153.6101,153.6287,83951.0
2022-02-08 09:50:00,164.9,165.06,164.74,164.93,53934.0,153.638,153.7871,153.489,153.666,53934.0
2022-02-08 09:55:00,164.94,165.03,164.86,164.93,15942.0,153.6753,153.7592,153.6008,153.666,15942.0
2022-02-08 10:00:00,164.9,164.92,164.54,164.64,45877.0,153.638,153.6567,153.3026,153.3958,45877.0
2022-02-08 10:05:00,164.63,165.03,164.63,165.0,18102.0,153.3865,153.7592,153.3865,153.7312,18102.0
2022-02-08 10:10:00,164.98,165.1,164.95,165.09,13793.0,153.7126,153.8244,153.6846,153.8151,13793.0
2022-02-08 10:15:00,165.13,165.2,165.06,165.07,12508.0,153.8523,153.9175,153.7871,153.7964,12508.0
2022-02-08 10:20:00,165.05,165.19,165.05,165.1,11866.0,153.7778,153.9082,153.7778,153.8244,11866.0
2022-02-08 10:25:00,165.1,165.16,164.95,165.01,13720.0,153.8244,153.8803,153.6846,153.7405,13720.0
2022-02-08 10:30:00,165.03,165.19,165.0,165.1,10613.0,153.7592,153.9082,153.7312,153.8244,10613.0
2022-02-08 10:35:00,165.09,165.26,165.0,165.15,33120.0,153.8151,153.9734,153.7312,153.871,33120.0
2022-02-08 10:40:00,165.11,165.15,164.95,165.03,21470.0,153.8337,153.871,153.6846,153.7592,21470.0
2022-02-08 10:45:00,165.09,165.41,165.09,165.31,23568.0,153.8151,154.1132,153.8151,154.02,23568.0
2022-02-08 10:50:00,165.3,165.39,165.26,165.28,16513.0,154.0107,154.0946,153.9734,153.9921,16513.0
2022-02-08 10:55:00,165.26,165.37,165.24,165.28,41792.0,153.9734,154.0759,153.9548,153.9921,41792.0
2022-02-08 11:00:00,165.28,165.5,165.26,165.43,602681.0,153.9921,154.1971,153.9734,154.1318,602681.0
2022-02-08 11:05:00,165.44,165.47,165.35,165.42,24394.0,154.1411,154.1691,154.0573,154.1225,24394.0
2022-02-08 11:10:00,165.39,165.51,165.38,165.5,41863.0,154.0946,154.2064,154.0852,154.1971,41863.0
2022-02-08 11:15:00,165.52,165.57,165.42,165.5,27598.0,154.2157,154.2623,154.1225,154.1971,27598.0
2022-02-08 11:20:00,165.52,165.57,165.37,165.4,45139.0,154.2157,154.2623,154.0759,154.1039,45139.0
2022-02-08 11:25:00,165.4,165.44,165.34,165.41,17864.0,154.1039,154.1411,154.048,154.1132,17864.0
2022-02-08 11:30:00,165.43,165.61,165.43,165.57,35203.0,154.1318,154.2995,154.1318,154.2623,35203.0
2022-02-08 11:35:00,165.57,165.67,165.54,165.67,18221.0,154.2623,154.3554,154.2343,154.3554,18221.0
2022-02-08 11:40:00,165.68,165.73,165.63,165.71,10529.0,154.3648,154.4113,154.3182,154.3927,10529.0
2022-02-08 11:45:00,165.73,165.81,165.73,165.78,16618.0,154.4113,154.4859,154.4113,154.4579,16618.0
2022-02-08 11:50:00,165.76,165.86,165.74,165.81,22883.0,154.4393,154.5325,154.4207,154.4859,22883.0
2022-02-08 11:55:00,165.85,165.91,165.85,165.88,16579.0,154.5231,154.5791,154.5231,154.5511,16579.0
2022-02-08 12:00:00,165.91,165.98,165.88,165.9,9313.0,154.5791,154.6443,154.5511,154.5697,9313.0
2022-02-08 12:05:00,165.9,165.9,165.77,165.81,16843.0,154.5697,154.5697,154.4486,154.4859,16843.0
2022-02-08 12:10:00,165.82,165.9,165.77,165.77,18907.0,154.4952,154.5697,154.4486,154.4486,18907.0
2022-02-08 12:15:00,165.77,165.82,165.69,165.69,12082.0,154.4486,154.4952,154.3741,154.3741,12082.0
2022-02-08 12:20:00,165.68,165.86,165.68,165.83,10483.0,154.3648,154.5325,154.3648,154.5045,10483.0
2022-02-08 12:25:00,165.83,165.84,165.76,165.79,16528.0,154.5045,154.5138,154.4393,154.4672,16528.0
2022-02-08 12:30:00,165.8,165.92,165.77,165.9,36596.0,154.4766,154.5884,154.4486,154.5697,36596.0
2022-02-08 12:35:00,165.92,165.96,165.87,165.93,15737.0,154.5884,154.6256,154.5418,154.5977,15737.0
2022-02-08 12:40:00,165.93,166.02,165.93,165.97,9845.0,154.5977,154.6815,154.5977,154.635,9845.0
2022-02-08 12:45:00,165.97,166.01,165.91,165.93,29150.0,154.635,154.6722,154.5791,154.5977,29150.0
2022-02-08 12:50:00,165.94,165.98,165.92,165.98,20003.0,154.607,154.6443,154.5884,154.6443,20003.0
2022-02-08 12:55:00,165.95,165.99,165.93,165.95,5671.0,154.6163,154.6536,154.5977,154.6163,5671.0
2022-02-08 13:00:00,165.95,166.01,165.92,165.99,32749.0,154.6163,154.6722,154.5884,154.6536,32749.0
2022-02-08 13:05:00,166.0,166.05,165.93,165.94,18683.0,154.6629,154.7095,154.5977,154.607,18683.0
2022-02-08 13:10:00,165.94,166.0,165.9,165.97,17479.0,154.607,154.6629,154.5697,154.635,17479.0
2022-02-08 13:15:00,165.96,165.98,165.83,165.93,21117.0,154.6256,154.6443,154.5045,154.5977,21117.0
2022-02-08 13:20:00,165.91,165.95,165.84,165.84,7466.0,154.5791,154.6163,154.5138,154.5138,7466.0
2022-02-08 13:25:00,165.77,165.82,165.72,165.81,10203.0,154.4486,154.4952,154.402,154.4859,10203.0
2022-02-08 13:30:00,165.79,165.94,165.76,165.9,19805.0,154.4672,154.607,154.4393,154.5697,19805.0
2022-02-08 13:35:00,165.92,165.98,165.88,165.9,13714.0,154.5884,154.6443,154.5511,154.5697,13714.0
2022-02-08 13:40:00,165.9,165.93,165.85,165.88,15988.0,154.5697,154.5977,154.5231,154.5511,15988.0
2022-02-08 13:45:00,165.89,165.95,165.82,165.94,32740.0,154.5604,154.6163,154.4952,154.607,32740.0
2022-02-08 13:50:00,165.91,165.96,165.87,165.95,15005.0,154.5791,154.6256,154.5418,154.6163,15005.0
2022-02-08 13:55:00,165.95,166.07,165.94,166.06,22287.0,154.6163,154.7281,154.607,154.7188,22287.0
2022-02-08 14:00:00,166.06,166.08,166.02,166.08,36137.0,154.7188,154.7374,154.6815,154.7374,36137.0
2022-02-08 14:05:00,166.08,166.11,166.06,166.08,15233.0,154.7374,154.7654,154.7188,154.7374,15233.0
2022-02-08 14:10:00,166.06,166.08,165.99,166.0,13914.0,154.7188,154.7374,154.6536,154.6629,13914.0
2022-02-08 14:15:00,166.01,166.03,165.88,165.9,32720.0,154.6722,154.6909,154.5511,154.5697,32720.0
2022-02-08 14:20:00,165.91,165.91,165.6,165.63,35300.0,154.5791,154.5791,154.2902,154.3182,35300.0
2022-02-08 14:25:00,165.62,165.64,165.51,165.57,25320.0,154.3089,154.3275,154.2064,154.2623,25320.0
2022-02-08 14:30:00,165.54,165.64,165.5,165.64,68766.0,154.2343,154.3275,154.1971,154.3275,68766.0
2022-02-08 14:35:00,165.64,165.67,165.3,165.32,41353.0,154.3275,154.3554,154.0107,154.0293,41353.0
2022-02-08 14:40:00,165.34,165.43,165.25,165.32,20276.0,154.048,154.1318,153.9641,154.0293,20276.0
2022-02-08 14:45:00,165.31,165.36,165.16,165.29,62053.0,154.02,154.0666,153.8803,154.0014,62053.0
2022-02-08 14:50:00,165.28,165.44,165.25,165.43,27178.0,153.9921,154.1411,153.9641,154.1318,27178.0
2022-02-08 14:55:00,165.45,165.47,165.3,165.36,13491.0,154.1505,154.1691,154.0107,154.0666,13491.0
2022-02-08 15:00:00,165.35,165.44,165.21,165.43,35275.0,154.0573,154.1411,153.9269,154.1318,35275.0
2022-02-08 15:05:00,165.41,165.5,165.31,165.47,36928.0,154.1132,154.1971,154.02,154.1691,36928.0
2022-02-08 15:10:00,165.47,165.95,165.47,165.92,24760.0,154.1691,154.6163,154.1691,154.5884,24760.0
2022-02-08 15:15:00,165.93,166.03,165.9,165.97,34980.0,154.5977,154.6909,154.5697,154.635,34980.0
2022-02-08 15:20:00,165.99,166.01,165.84,165.93,37638.0,154.6536,154.6722,154.5138,154.5977,37638.0
2022-02-08 15:25:00,165.93,165.93,165.8,165.89,20305.0,154.5977,154.5977,154.4766,154.5604,20305.0
2022-02-08 15:30:00,165.91,166.15,165.86,166.09,53522.0,154.5791,154.8027,154.5325,154.7468,53522.0
2022-02-08 15:35:00,166.09,166.09,165.91,166.01,44949.0,154.7468,154.7468,154.5791,154.6722,44949.0
2022-02-08 15:40:00,166.0,166.15,165.95,165.96,58973.0,154.6629,154.8027,154.6163,154.6256,58973.0
2022-02-08 15:45:00,165.96,166.1,165.83,165.99,57385.0,154.6256,154.7561,154.5045,154.6536,57385.0
2022-02-08 15:50:00,165.99,166.25,165.91,166.22,137950.0,154.6536,154.8958,154.5791,154.8679,137950.0
2022-02-08 15:55:00,166.22,166.34,165.99,166.03,120931.0,154.8679,154.9797,154.6536,154.6909,120931.0
2022-02-09 09:30:00,167.15,167.44,167.01,167.27,85668.0,155.7344,156.0046,155.6039,155.8462,85668.0
2022-02-09 09:35:00,167.21,167.32,167.17,167.24,49786.0,155.7903,155.8928,155.753,155.8182,49786.0
2022-02-09 09:40:00,167.27,167.55,167.21,167.54,34365.0,155.8462,156.107,155.7903,156.0977,34365.0
2022-02-09 09:45:00,167.57,167.72,167.53,167.72,29902.0,156.1257,156.2654,156.0884,156.2654,29902.0
2022-02-09 09:50:00,167.66,167.7,167.51,167.55,41201.0,156.2095,156.2468,156.0698,156.107,41201.0
2022-02-09 09:55:00,167.55,167.58,167.41,167.41,40249.0,156.107,156.135,155.9766,155.9766,40249.0
2022-02-09 10:00:00,167.43,167.57,167.43,167.53,16197.0,155.9952,156.1257,155.9952,156.0884,16197.0
2022-02-09 10:05:00,167.54,167.71,167.5,167.64,19573.0,156.0977,156.2561,156.0605,156.1909,19573.0
2022-02-09 10:10:00,167.65,167.69,167.55,167.67,32547.0,156.2002,156.2375,156.107,156.2188,32547.0
2022-02-09 10:15:00,167.69,167.83,167.63,167.67,43782.0,156.2375,156.3679,156.1816,156.2188,43782.0
2022-02-09 10:20:00,167.66,167.72,167.52,167.53,29877.0,156.2095,156.2654,156.0791,156.0884,29877.0
2022-02-09 10:25:00,167.52,167.74,167.51,167.66,35973.0,156.0791,156.2841,156.0698,156.2095,35973.0
2022-02-09 10:30:00,167.69,167.92,167.67,167.9,27100.0,156.2375,156.4518,156.2188,156.4331,27100.0
2022-02-09 10:35:00,167.92,167.92,167.77,167.79,20796.0,156.4518,156.4518,156.312,156.3307,20796.0
2022-02-09 10:40:00,167.79,167.88,167.71,167.71,17059.0,156.3307,156.4145,156.2561,156.2561,17059.0
2022-02-09 10:45:00,167.74,167.86,167.71,167.82,16588.0,156.2841,156.3959,156.2561,156.3586,16588.0
2022-02-09 10:50:00,167.82,167.94,167.82,167.94,23371.0,156.3586,156.4704,156.3586,156.4704,23371.0
2022-02-09 10:55:00,167.96,167.99,167.91,167.99,18658.0,156.489,156.517,156.4425,156.517,18658.0
2022-02-09 11:00:00,167.99,168.01,167.85,167.9,15307.0,156.517,156.5356,156.3866,156.4331,15307.0
2022-02-09 11:05:00,167.9,167.91,167.72,167.76,45055.0,156.4331,156.4425,156.2654,156.3027,45055.0
2022-02-09 11:10:00,167.76,167.8,167.54,167.62,88060.0,156.3027,156.34,156.0977,156.1723,88060.0
2022-02-09 11:15:00,167.61,167.7,167.57,167.69,72998.0,156.1629,156.2468,156.1257,156.2375,72998.0
2022-02-09 11:20:00,167.72,167.79,167.7,167.73,22981.0,156.2654,156.3307,156.2468,156.2748,22981.0
2022-02-09 11:25:00,167.73,167.77,167.66,167.69,48860.0,156.2748,156.312,156.2095,156.2375,48860.0
2022-02-09 11:30:00,167.68,167.71,167.61,167.69,50232.0,156.2282,156.2561,156.1629,156.2375,50232.0
2022-02-09 11:35:00,167.69,167.72,167.57,167.65,24946.0,156.2375,156.2654,156.1257,156.2002,24946.0
2022-02-09 11:40:00,167.66,167.69,167.61,167.62,22465.0,156.2095,156.2375,156.1629,156.1723,22465.0
2022-02-09 11:45:00,167.62,167.69,167.61,167.69,23812.0,156.1723,156.2375,156.1629,156.2375,23812.0
2022-02-09 11:50:00,167.68,167.74,167.5,167.5,256333.0,156.2282,156.2841,156.0605,156.0605,256333.0
2022-02-09 11:55:00,167.52,167.64,167.49,167.58,20733.0,156.0791,156.1909,156.0511,156.135,20733.0
2022-02-09 12:00:00,167.58,167.63,167.52,167.57,21738.0,156.135,156.1816,156.0791,156.1257,21738.0
2022-02-09 12:05:00,167.56,167.56,167.47,167.55,26698.0,156.1164,156.1164,156.0325,156.107,26698.0
2022-02-09 12:10:00,167.54,167.54,167.38,167.52,44261.0,156.0977,156.0977,155.9487,156.0791,44261.0
2022-02-09 12:15:00,167.52,167.63,167.48,167.62,36741.0,156.0791,156.1816,156.0418,156.1723,36741.0
2022-02-09 12:20:00,167.62,167.64,167.53,167.57,38144.0,156.1723,156.1909,156.0884,156.1257,38144.0
2022-02-09 12:25:00,167.59,167.66,167.58,167.58,28072.0,156.1443,156.2095,156.135,156.135,28072.0
2022-02-09 12:30:00,167.59,167.64,167.49,167.53,36588.0,156.1443,156.1909,156.0511,156.0884,36588.0
2022-02-09 12:35:00,167.53,167.67,167.51,167.67,44861.0,156.0884,156.2188,156.0698,156.2188,44861.0
2022-02-09 12:40:00,167.66,167.7,167.61,167.67,23064.0,156.2095,156.2468,156.1629,156.2188,23064.0
2022-02-09 12:45:00,167.68,167.68,167.61,167.67,30028.0,156.2282,156.2282,156.1629,156.2188,30028.0
2022-02-09 12:50:00,167.66,167.67,167.62,167.64,25755.0,156.2095,156.2188,156.1723,156.1909,25755.0
2022-02-09 12:55:00,167.65,167.72,167.63,167.71,13569.0,156.2002,156.2654,156.1816,156.2561,13569.0
2022-02-09 13:00:00,167.71,167.83,167.68,167.7,44496.0,156.2561,156.3679,156.2282,156.2468,44496.0
2022-02-09 13:05:00,167.7,167.7,167.61,167.62,26904.0,156.2468,156.2468,156.1629,156.1723,26904.0
2022-02-09 13:10:00,167.65,167.68,167.56,167.56,47177.0,156.2002,156.2282,156.1164,156.1164,47177.0
2022-02-09 13:15:00,167.6,167.66,167.56,167.65,19323.0,156.1536,156.2095,156.1164,156.2002,19323.0
2022-02-09 13:20:00,167.65,167.69,167.63,167.65,18340.0,156.2002,156.2375,156.1816,156.2002,18340.0
2022-02-09 13:25:00,167.66,167.75,167.65,167.75,22900.0,156.2095,156.2934,156.2002,156.2934,22900.0
2022-02-09 13:30:00,167.76,167.81,167.74,167.8,52693.0,156.3027,156.3493,156.2841,156.34,52693.0
2022-02-09 13:35:00,167.8,167.83,167.76,167.78,28591.0,156.34,156.3679,156.3027,156.3213,28591.0
2022-02-09 13:40:00,167.77,167.91,167.76,167.88,41264.0,156.312,156.4425,156.3027,156.4145,41264.0
2022-02-09 13:45:00,167.87,167.91,167.86,167.87,33226.0,156.4052,156.4425,156.3959,156.4052,33226.0
2022-02-09 13:50:00,167.87,167.94,167.87,167.91,56790.0,156.4052,156.4704,156.4052,156.4425,56790.0
2022-02-09 13:55:00,167.9,167.94,167.86,167.89,26339.0,156.4331,156.4704,156.3959,156.4238,26339.0
2022-02-09 14:00:00,167.9,167.93,167.87,167.9,38732.0,156.4331,156.4611,156.4052,156.4331,38732.0
2022-02-09 14:05:00,167.9,167.99,167.89,167.99,30299.0,156.4331,156.517,156.4238,156.517,30299.0
2022-02-09 14:10:00,167.99,168.03,167.96,168.02,47126.0,156.517,156.5543,156.489,156.5449,47126.0
2022-02-09 14:15:00,168.02,168.09,167.99,168.06,32638.0,156.5449,156.6102,156.517,156.5822,32638.0
2022-02-09 14:20:00,168.06,168.07,168.01,168.03,119494.0,156.5822,156.5915,156.5356,156.5543,119494.0
2022-02-09 14:25:00,168.03,168.08,168.03,168.05,29238.0,156.5543,156.6008,156.5543,156.5729,29238.0
2022-02-09 14:30:00,168.06,168.11,168.03,168.11,34989.0,156.5822,156.6288,156.5543,156.6288,34989.0
2022-02-09 14:35:00,168.1,168.15,168.07,168.11,45125.0,156.6195,156.6661,156.5915,156.6288,45125.0
2022-02-09 14:40:00,168.11,168.12,168.01,168.02,48604.0,156.6288,156.6381,156.5356,156.5449,48604.0
2022-02-09 14:45:00,168.02,168.05,167.96,167.98,33497.0,156.5449,156.5729,156.489,156.5077,33497.0
2022-02-09 14:50:00,167.98,167.98,167.85,167.9,59644.0,156.5077,156.5077,156.3866,156.4331,59644.0
2022-02-09 14:55:00,167.9,167.93,167.78,167.79,66226.0,156.4331,156.4611,156.3213,156.3307,66226.0
2022-02-09 15:00:00,167.8,167.84,167.65,167.77,54802.0,156.34,156.3772,156.2002,156.312,54802.0
2022-02-09 15:05:00,167.76,167.76,167.59,167.61,61624.0,156.3027,156.3027,156.1443,156.1629,61624.0
2022-02-09 15:10:00,167.61,167.73,167.61,167.69,50598.0,156.1629,156.2748,156.1629,156.2375,50598.0
2022-02-09 15:15:00,167.69,167.75,167.6,167.74,54074.0,156.2375,156.2934,156.1536,156.2841,54074.0
2022-02-09 15:20:00,167.75,167.8,167.73,167.79,69694.0,156.2934,156.34,156.2748,156.3307,69694.0
2022-02-09 15:25:00,167.78,167.9,167.7,167.89,72124.0,156.3213,156.4331,156.2468,156.4238,72124.0
2022-02-09 15:30:00,167.89,168.02,167.87,167.95,121821.0,156.4238,156.5449,156.4052,156.4797,121821.0
2022-02-09 15:35:00,167.96,168.08,167.94,167.98,157447.0,156.489,156.6008,156.4704,156.5077,157447.0
2022-02-09 15:40:00,167.98,168.01,167.68,167.79,213314.0,156.5077,156.5356,156.2282,156.3307,213314.0
2022-02-09 15:45:00,167.79,167.92,167.72,167.9,233698.0,156.3307,156.4518,156.2654,156.4331,233698.0
2022-02-09 15:50:00,167.91,168.08,167.83,167.88,366664.0,156.4425,156.6008,156.3679,156.4145,366664.0
2022-02-09 15:55:00,167.87,167.94,167.73,167.9,460216.0,156.4052,156.4704,156.2748,156.4331,460216.0
2022-02-10 09:30:00,166.52,166.91,166.37,166.8,43264.0,155.1474,155.5108,155.0076,155.4083,43264.0
2022-02-10 09:35:00,166.82,167.25,166.79,167.25,21760.0,155.4269,155.8275,155.3989,155.8275,21760.0
2022-02-10 09:40:00,167.22,167.6,167.21,167.6,29150.0,155.7996,156.1536,155.7903,156.1536,29150.0
2022-02-10 09:45:00,167.6,167.67,167.42,167.5,18372.0,156.1536,156.2188,155.9859,156.0605,18372.0
2022-02-10 09:50:00,167.52,167.83,167.43,167.6,21311.0,156.0791,156.3679,155.9952,156.1536,21311.0
2022-02-10 09:55:00,167.56,167.77,167.51,167.7,14648.0,156.1164,156.312,156.0698,156.2468,14648.0
2022-02-10 10:00:00,167.71,168.02,167.67,168.01,17659.0,156.2561,156.5449,156.2188,156.5356,17659.0
2022-02-10 10:05:00,168.01,168.18,167.95,168.17,34305.0,156.5356,156.694,156.4797,156.6847,34305.0
2022-02-10 10:10:00,168.17,168.26,168.07,168.13,20014.0,156.6847,156.7686,156.5915,156.6474,20014.0
2022-02-10 10:15:00,168.14,168.14,167.9,167.98,39717.0,156.6568,156.6568,156.4331,156.5077,39717.0
2022-02-10 10:20:00,167.97,168.08,167.87,168.0,63692.0,156.4984,156.6008,156.4052,156.5263,63692.0
2022-02-10 10:25:00,167.99,168.1,167.96,168.0,56181.0,156.517,156.6195,156.489,156.5263,56181.0
2022-02-10 10:30:00,168.03,168.14,167.96,168.03,28852.0,156.5543,156.6568,156.489,156.5543,28852.0
2022-02-10 10:35:00,168.02,168.46,167.97,168.46,13779.0,156.5449,156.9549,156.4984,156.9549,13779.0
2022-02-10 10:40:00,168.43,168.51,168.31,168.47,26061.0,156.9269,157.0015,156.8151,156.9642,26061.0
2022-02-10 10:45:00,168.44,168.44,168.19,168.4,13117.0,156.9363,156.9363,156.7033,156.899,13117.0
2022-02-10 10:50:00,168.38,168.38,167.9,167.9,27378.0,156.8804,156.8804,156.4331,156.4331,27378.0
2022-02-10 10:55:00,167.93,167.95,167.75,167.88,43439.0,156.4611,156.4797,156.2934,156.4145,43439.0
2022-02-10 11:00:00,167.87,168.08,167.71,168.05,53770.0,156.4052,156.6008,156.2561,156.5729,53770.0
2022-02-10 11:05:00,168.02,168.12,167.98,168.08,26647.0,156.5449,156.6381,156.5077,156.6008,26647.0
2022-02-10 11:10:00,168.06,168.08,167.77,167.77,37559.0,156.5822,156.6008,156.312,156.312,37559.0
2022-02-10 11:15:00,167.8,167.92,167.67,167.69,13123.0,156.34,156.4518,156.2188,156.2375,13123.0
2022-02-10 11:20:00,167.71,167.83,167.62,167.81,12269.0,156.2561,156.3679,156.1723,156.3493,12269.0
2022-02-10 11:25:00,167.8,167.84,167.69,167.76,19169.0,156.34,156.3772,156.2375,156.3027,19169.0
2022-02-10 11:30:00,167.71,167.76,167.59,167.59,14384.0,156.2561,156.3027,156.1443,156.1443,14384.0
2022-02-10 11:35:00,167.6,167.74,167.6,167.68,13178.0,156.1536,156.2841,156.1536,156.2282,13178.0
2022-02-10 11:40:00,167.72,167.91,167.67,167.9,11550.0,156.2654,156.4425,156.2188,156.4331,11550.0
2022-02-10 11:45:00,167.87,168.11,167.87,168.09,24708.0,156.4052,156.6288,156.4052,156.6102,24708.0
2022-02-10 11:50:00,168.06,168.11,168.01,168.01,164237.0,156.5822,156.6288,156.5356,156.5356,164237.0
2022-02-10 11:55:00,168.03,168.13,168.0,168.06,17526.0,156.5543,156.6474,156.5263,156.5822,17526.0
2022-02-10 12:00:00,168.07,168.07,167.91,167.94,4823.0,156.5915,156.5915,156.4425,156.4704,4823.0
2022-02-10 12:05:00,167.91,168.11,167.88,168.01,13776.0,156.4425,156.6288,156.4145,156.5356,13776.0
2022-02-10 12:10:00,168.02,168.09,168.0,168.05,4103.0,156.5449,156.6102,156.5263,156.5729,4103.0
2022-02-10 12:15:00,168.03,168.08,167.91,168.03,7067.0,156.5543,156.6008,156.4425,156.5543,7067.0
2022-02-10 12:20:00,168.02,168.09,168.0,168.03,7443.0,156.5449,156.6102,156.5263,156.5543,7443.0
2022-02-10 12:25:00,168.03,168.07,167.98,168.06,10495.0,156.5543,156.5915,156.5077,156.5822,10495.0
2022-02-10 12:30:00,168.07,168.16,167.85,167.88,10717.0,156.5915,156.6754,156.3866,156.4145,10717.0
2022-02-10 12:35:00,167.94,168.03,167.92,168.01,5681.0,156.4704,156.5543,156.4518,156.5356,5681.0
2022-02-10 12:40:00,167.99,168.04,167.9,167.96,16058.0,156.517,156.5636,156.4331,156.489,16058.0
2022-02-10 12:45:00,167.96,167.96,167.08,167.36,81163.0,156.489,156.489,155.6691,155.93,81163.0
2022-02-10 12:50:00,167.33,167.36,167.06,167.27,27225.0,155.9021,155.93,155.6505,155.8462,27225.0
2022-02-10 12:55:00,167.21,167.4,167.09,167.21,22528.0,155.7903,155.9673,155.6785,155.7903,22528.0
2022-02-10 13:00:00,167.21,167.32,167.07,167.25,15937.0,155.7903,155.8928,155.6598,155.8275,15937.0
2022-02-10 13:05:00,167.23,167.39,167.17,167.25,18809.0,155.8089,155.958,155.753,155.8275,18809.0
2022-02-10 13:10:00,167.28,167.35,167.15,167.22,16712.0,155.8555,155.9207,155.7344,155.7996,16712.0
2022-02-10 13:15:00,167.23,167.23,166.65,166.67,45465.0,155.8089,155.8089,155.2685,155.2871,45465.0
2022-02-10 13:20:00,166.71,166.9,166.69,166.89,15807.0,155.3244,155.5014,155.3058,155.4921,15807.0
2022-02-10 13:25:00,166.88,166.94,166.56,166.57,54633.0,155.4828,155.5387,155.1847,155.194,54633.0
2022-02-10 13:30:00,166.53,166.67,166.34,166.34,26304.0,155.1567,155.2871,154.9797,154.9797,26304.0
2022-02-10 13:35:00,166.35,166.35,165.99,166.31,60559.0,154.989,154.989,154.6536,154.9517,60559.0
2022-02-10 13:40:00,166.31,166.5,166.29,166.47,25066.0,154.9517,155.1288,154.9331,155.1008,25066.0
2022-02-10 13:45:00,166.45,166.55,166.31,166.37,13619.0,155.0822,155.1753,154.9517,155.0076,13619.0
2022-02-10 13:50:00,166.4,166.45,166.29,166.35,12608.0,155.0356,155.0822,154.9331,154.989,12608.0
2022-02-10 13:55:00,166.37,166.56,166.25,166.56,13924.0,155.0076,155.1847,154.8958,155.1847,13924.0
2022-02-10 14:00:00,166.56,166.58,166.22,166.22,45669.0,155.1847,155.2033,154.8679,154.8679,45669.0
2022-02-10 14:05:00,166.23,166.28,166.05,166.23,46587.0,154.8772,154.9238,154.7095,154.8772,46587.0
2022-02-10 14:10:00,166.24,166.24,165.98,166.0,29254.0,154.8865,154.8865,154.6443,154.6629,29254.0
2022-02-10 14:15:00,166.0,166.01,165.65,165.67,46575.0,154.6629,154.6722,154.3368,154.3554,46575.0
2022-02-10 14:20:00,165.71,165.93,165.67,165.9,21428.0,154.3927,154.5977,154.3554,154.5697,21428.0
2022-02-10 14:25:00,165.95,166.22,165.89,166.09,22143.0,154.6163,154.8679,154.5604,154.7468,22143.0
2022-02-10 14:30:00,166.12,166.22,165.97,166.07,51934.0,154.7747,154.8679,154.635,154.7281,51934.0
2022-02-10 14:35:00,166.07,166.3,165.97,166.1,20908.0,154.7281,154.9424,154.635,154.7561,20908.0
2022-02-10 14:40:00,166.18,166.33,166.07,166.09,15347.0,154.8306,154.9704,154.7281,154.7468,15347.0
2022-02-10 14:45:00,166.11,166.31,165.96,165.97,24131.0,154.7654,154.9517,154.6256,154.635,24131.0
2022-02-10 14:50:00,165.98,166.04,165.65,165.7,19430.0,154.6443,154.7002,154.3368,154.3834,19430.0
2022-02-10 14:55:00,165.71,165.85,165.66,165.78,24975.0,154.3927,154.5231,154.3461,154.4579,24975.0
2022-02-10 15:00:00,165.8,165.88,165.57,165.81,35698.0,154.4766,154.5511,154.2623,154.4859,35698.0
2022-02-10 15:05:00,165.82,166.05,165.79,166.02,29820.0,154.4952,154.7095,154.4672,154.6815,29820.0
2022-02-10 15:10:00,166.05,166.21,166.01,166.08,31938.0,154.7095,154.8586,154.6722,154.7374,31938.0
2022-02-10 15:15:00,166.07,166.22,165.8,165.87,22391.0,154.7281,154.8679,154.4766,154.5418,22391.0
2022-02-10 15:20:00,165.9,165.97,165.67,165.88,20976.0,154.5697,154.635,154.3554,154.5511,20976.0
2022-02-10 15:25:00,165.89,166.04,165.78,165.79,40232.0,154.5604,154.7002,154.4579,154.4672,40232.0
2022-02-10 15:30:00,165.78,165.78,165.41,165.43,72245.0,154.4579,154.4579,154.1132,154.1318,72245.0
2022-02-10 15:35:00,165.42,165.69,165.39,165.54,54275.0,154.1225,154.3741,154.0946,154.2343,54275.0
2022-02-10 15:40:00,165.54,165.62,165.26,165.32,53093.0,154.2343,154.3089,153.9734,154.0293,53093.0
2022-02-10 15:45:00,165.31,165.33,164.94,165.13,75922.0,154.02,154.0387,153.6753,153.8523,75922.0
2022-02-10 15:50:00,165.11,165.42,164.91,165.3,109020.0,153.8337,154.1225,153.6473,154.0107,109020.0
2022-02-10 15:55:00,165.33,165.8,165.33,165.52,163136.0,154.0387,154.4766,154.0387,154.2157,163136.0
2022-02-11 09:30:00,165.67,165.83,165.38,165.6,81797.0,154.3554,154.5045,154.0852,154.2902,81797.0
2022-02-11 09:35:00,165.55,165.98,165.52,165.9,39581.0,154.2436,154.6443,154.2157,154.5697,39581.0
2022-02-11 09:40:00,165.92,166.03,165.78,166.03,32477.0,154.5884,154.6909,154.4579,154.6909,32477.0
2022-02-11 09:45:00,166.08,166.54,166.08,166.47,40638.0,154.7374,155.166,154.7374,155.1008,40638.0
2022-02-11 09:50:00,166.47,166.58,166.39,166.49,36634.0,155.1008,155.2033,155.0263,155.1194,36634.0
2022-02-11 09:55:00,166.46,166.5,165.96,166.06,35776.0,155.0915,155.1288,154.6256,154.7188,35776.0
2022-02-11 10:00:00,166.14,166.39,166.08,166.32,29056.0,154.7933,155.0263,154.7374,154.961,29056.0
2022-02-11 10:05:00,166.28,166.54,166.23,166.42,39435.0,154.9238,155.166,154.8772,155.0542,39435.0
2022-02-11 10:10:00,166.44,166.49,166.03,166.22,21436.0,155.0729,155.1194,154.6909,154.8679,21436.0
2022-02-11 10:15:00,166.22,166.39,166.09,166.35,26873.0,154.8679,155.0263,154.7468,154.989,26873.0
2022-02-11 10:20:00,166.4,166.66,166.39,166.62,25910.0,155.0356,155.2778,155.0263,155.2406,25910.0
2022-02-11 10:25:00,166.62,166.74,166.57,166.59,30200.0,155.2406,155.3524,155.194,155.2126,30200.0
2022-02-11 10:30:00,166.62,166.82,166.38,166.42,73228.0,155.2406,155.4269,155.017,155.0542,73228.0
2022-02-11 10:35:00,166.44,166.66,166.35,166.57,45410.0,155.0729,155.2778,154.989,155.194,45410.0
2022-02-11 10:40:00,166.64,166.64,166.52,166.52,19941.0,155.2592,155.2592,155.1474,155.1474,19941.0
2022-02-11 10:45:00,166.51,166.67,166.46,166.48,17629.0,155.1381,155.2871,155.0915,155.1101,17629.0
2022-02-11 10:50:00,166.49,166.56,166.27,166.41,18338.0,155.1194,155.1847,154.9145,155.0449,18338.0
2022-02-11 10:55:00,166.4,166.51,166.32,166.41,19882.0,155.0356,155.1381,154.961,155.0449,19882.0
2022-02-11 11:00:00,166.4,166.71,166.38,166.71,20339.0,155.0356,155.3244,155.017,155.3244,20339.0
2022-02-11 11:05:00,166.66,166.67,166.24,166.26,23438.0,155.2778,155.2871,154.8865,154.9051,23438.0
2022-02-11 11:10:00,166.28,166.3,166.13,166.28,16647.0,154.9238,154.9424,154.784,154.9238,16647.0
2022-02-11 11:15:00,166.21,166.28,166.04,166.1,30961.0,154.8586,154.9238,154.7002,154.7561,30961.0
2022-02-11 11:20:00,166.2,166.37,166.18,166.37,10106.0,154.8492,155.0076,154.8306,155.0076,10106.0
2022-02-11 11:25:00,166.37,166.4,166.06,166.12,17696.0,155.0076,155.0356,154.7188,154.7747,17696.0
2022-02-11 11:30:00,166.14,166.26,165.96,165.99,35219.0,154.7933,154.9051,154.6256,154.6536,35219.0
2022-02-11 11:35:00,166.01,166.08,165.73,165.83,33363.0,154.6722,154.7374,154.4113,154.5045,33363.0
2022-02-11 11:40:00,165.81,165.87,165.64,165.73,25851.0,154.4859,154.5418,154.3275,154.4113,25851.0
2022-02-11 11:45:00,165.75,165.92,165.74,165.92,5510.0,154.43,154.5884,154.4207,154.5884,5510.0
2022-02-11 11:50:00,165.88,165.94,165.75,165.86,12853.0,154.5511,154.607,154.43,154.5325,12853.0
2022-02-11 11:55:00,165.87,166.1,165.87,166.02,27042.0,154.5418,154.7561,154.5418,154.6815,27042.0
2022-02-11 12:00:00,166.0,166.09,165.89,166.02,9285.0,154.6629,154.7468,154.5604,154.6815,9285.0
2022-02-11 12:05:00,166.05,166.06,165.95,166.02,8781.0,154.7095,154.7188,154.6163,154.6815,8781.0
2022-02-11 12:10:00,166.0,166.23,165.99,166.16,21647.0,154.6629,154.8772,154.6536,154.812,21647.0
2022-02-11 12:15:00,166.13,166.13,165.82,165.9,15822.0,154.784,154.784,154.4952,154.5697,15822.0
2022-02-11 12:20:00,165.88,165.93,165.82,165.88,7169.0,154.5511,154.5977,154.4952,154.5511,7169.0
2022-02-11 12:25:00,165.84,166.01,165.84,165.96,4561.0,154.5138,154.6722,154.5138,154.6256,4561.0
2022-02-11 12:30:00,165.98,166.07,165.94,165.99,6074.0,154.6443,154.7281,154.607,154.6536,6074.0
2022-02-11 12:35:00,166.0,166.07,165.9,165.98,7835.0,154.6629,154.7281,154.5697,154.6443,7835.0
2022-02-11 12:40:00,165.95,166.0,165.85,165.88,9077.0,154.6163,154.6629,154.5231,154.5511,9077.0
2022-02-11 12:45:00,165.89,165.89,165.72,165.73,9252.0,154.5604,154.5604,154.402,154.4113,9252.0
2022-02-11 12:50:00,165.75,165.75,165.53,165.54,19176.0,154.43,154.43,154.225,154.2343,19176.0
2022-02-11 12:55:00,165.55,165.67,165.55,165.65,8950.0,154.2436,154.3554,154.2436,154.3368,8950.0
2022-02-11 13:00:00,165.64,165.73,165.57,165.64,17815.0,154.3275,154.4113,154.2623,154.3275,17815.0
2022-02-11 13:05:00,165.62,165.98,165.61,165.94,43344.0,154.3089,154.6443,154.2995,154.607,43344.0
2022-02-11 13:10:00,165.88,165.89,165.72,165.74,17366.0,154.5511,154.5604,154.402,154.4207,17366.0
2022-02-11 13:15:00,165.74,165.74,165.49,165.65,11067.0,154.4207,154.4207,154.1877,154.3368,11067.0
2022-02-11 13:20:00,165.64,165.72,165.61,165.66,10414.0,154.3275,154.402,154.2995,154.3461,10414.0
2022-02-11 13:25:00,165.65,165.65,165.26,165.26,64209.0,154.3368,154.3368,153.9734,153.9734,64209.0
2022-02-11 13:30:00,165.26,165.28,165.01,165.06,41305.0,153.9734,153.9921,153.7405,153.7871,41305.0
2022-02-11 13:35:00,165.0,165.0,164.35,164.35,70146.0,153.7312,153.7312,153.1256,153.1256,70146.0
2022-02-11 13:40:00,164.31,164.56,164.14,164.22,39600.0,153.0883,153.3212,152.9299,153.0045,39600.0
2022-02-11 13:45:00,164.12,164.12,163.72,164.07,82996.0,152.9113,152.9113,152.5386,152.8647,82996.0
2022-02-11 13:50:00,164.1,164.35,163.84,164.35,75520.0,152.8927,153.1256,152.6504,153.1256,75520.0
2022-02-11 13:55:00,164.31,164.32,163.96,164.01,28669.0,153.0883,153.0976,152.7622,152.8088,28669.0
2022-02-11 14:00:00,164.01,164.27,163.6,164.02,62463.0,152.8088,153.0511,152.4268,152.8181,62463.0
2022-02-11 14:05:00,164.01,164.31,163.68,164.04,79505.0,152.8088,153.0883,152.5013,152.8368,79505.0
2022-02-11 14:10:00,164.07,164.35,163.93,164.35,92858.0,152.8647,153.1256,152.7343,153.1256,92858.0
2022-02-11 14:15:00,164.35,164.81,164.27,164.65,90915.0,153.1256,153.5542,153.0511,153.4051,90915.0
2022-02-11 14:20:00,164.63,164.79,164.42,164.42,41316.0,153.3865,153.5355,153.1908,153.1908,41316.0
2022-02-11 14:25:00,164.42,164.44,163.88,163.94,43455.0,153.1908,153.2094,152.6877,152.7436,43455.0
2022-02-11 14:30:00,163.96,164.59,163.89,164.53,55577.0,152.7622,153.3492,152.697,153.2933,55577.0
2022-02-11 14:35:00,164.52,164.52,164.24,164.28,19245.0,153.284,153.284,153.0231,153.0604,19245.0
2022-02-11 14:40:00,164.31,164.32,163.93,163.93,27423.0,153.0883,153.0976,152.7343,152.7343,27423.0
2022-02-11 14:45:00,164.0,164.05,163.67,163.74,53607.0,152.7995,152.8461,152.492,152.5573,53607.0
2022-02-11 14:50:00,163.74,163.74,163.37,163.58,48187.0,152.5573,152.5573,152.2125,152.4082,48187.0
2022-02-11 14:55:00,163.59,163.96,163.59,163.92,48939.0,152.4175,152.7622,152.4175,152.725,48939.0
2022-02-11 15:00:00,163.91,164.49,163.86,164.4,93974.0,152.7156,153.256,152.6691,153.1722,93974.0
2022-02-11 15:05:00,164.38,164.47,163.86,163.91,60515.0,153.1535,153.2374,152.6691,152.7156,60515.0
2022-02-11 15:10:00,163.94,164.05,163.73,163.87,60378.0,152.7436,152.8461,152.5479,152.6784,60378.0
2022-02-11 15:15:00,163.86,164.22,163.68,163.69,56351.0,152.6691,153.0045,152.5013,152.5107,56351.0
2022-02-11 15:20:00,163.73,163.91,163.58,163.73,69707.0,152.5479,152.7156,152.4082,152.5479,69707.0
2022-02-11 15:25:00,163.75,164.06,163.69,164.03,63453.0,152.5666,152.8554,152.5107,152.8274,63453.0
2022-02-11 15:30:00,163.98,164.11,163.59,164.01,110782.0,152.7809,152.902,152.4175,152.8088,110782.0
2022-02-11 15:35:00,163.98,164.05,163.69,163.71,77962.0,152.7809,152.8461,152.5107,152.5293,77962.0
2022-02-11 15:40:00,163.75,163.77,163.31,163.7,131612.0,152.5666,152.5852,152.1566,152.52,131612.0
2022-02-11 15:45:00,163.66,164.32,163.65,164.32,158063.0,152.4827,153.0976,152.4734,153.0976,158063.0
2022-02-11 15:50:00,164.35,164.45,163.92,163.98,112633.0,153.1256,153.2188,152.725,152.7809,112633.0
2022-02-11 15:55:00,164.06,164.42,163.83,163.84,208676.0,152.8554,153.1908,152.6411,152.6504,208676.0
2022-02-14 09:30:00,163.75,164.08,163.57,163.66,66294.0,152.5666,152.874,152.3989,152.4827,66294.0
2022-02-14 09:35:00,163.74,163.75,163.52,163.54,38832.0,152.5573,152.5666,152.3523,152.3709,38832.0
2022-02-14 09:40:00,163.54,164.01,163.49,163.55,33940.0,152.3709,152.8088,152.3243,152.3802,33940.0
2022-02-14 09:45:00,163.55,163.55,163.11,163.41,28438.0,152.3802,152.3802,151.9703,152.2498,28438.0
2022-02-14 09:50:00,163.35,163.71,163.25,163.62,25680.0,152.1939,152.5293,152.1007,152.4454,25680.0
2022-02-14 09:55:00,163.66,163.67,163.24,163.3,41374.0,152.4827,152.492,152.0914,152.1473,41374.0
2022-02-14 10:00:00,163.33,163.33,162.64,162.65,43531.0,152.1753,152.1753,151.5324,151.5417,43531.0
2022-02-14 10:05:00,162.71,162.85,162.59,162.84,25249.0,151.5976,151.728,151.4858,151.7187,25249.0
2022-02-14 10:10:00,162.84,163.36,162.83,162.9,27709.0,151.7187,152.2032,151.7094,151.7746,27709.0
2022-02-14 10:15:00,162.93,162.95,162.28,162.5,31623.0,151.8026,151.8212,151.197,151.4019,31623.0
2022-02-14 10:20:00,162.54,162.97,162.52,162.8,26923.0,151.4392,151.8398,151.4206,151.6814,26923.0
2022-02-14 10:25:00,162.83,162.84,162.51,162.69,27695.0,151.7094,151.7187,151.4113,151.579,27695.0
2022-02-14 10:30:00,162.64,162.75,162.15,162.33,32612.0,151.5324,151.6349,151.0758,151.2435,32612.0
2022-02-14 10:35:00,162.3,162.35,162.17,162.31,22472.0,151.2156,151.2622,151.0945,151.2249,22472.0
2022-02-14 10:40:00,162.36,162.46,162.27,162.34,30736.0,151.2715,151.3647,151.1876,151.2529,30736.0
2022-02-14 10:45:00,162.34,162.43,162.19,162.29,25156.0,151.2529,151.3367,151.1131,151.2063,25156.0
2022-02-14 10:50:00,162.32,162.38,162.01,162.09,35076.0,151.2342,151.2901,150.9454,151.0199,35076.0
2022-02-14 10:55:00,162.16,162.31,161.92,161.97,42337.0,151.0852,151.2249,150.8616,150.9081,42337.0
2022-02-14 11:00:00,162.01,162.16,161.89,162.12,26591.0,150.9454,151.0852,150.8336,151.0479,26591.0
2022-02-14 11:05:00,162.07,162.13,161.89,161.93,16445.0,151.0013,151.0572,150.8336,150.8709,16445.0
2022-02-14 11:10:00,162.01,162.03,161.82,161.84,14833.0,150.9454,150.964,150.7684,150.787,14833.0
2022-02-14 11:15:00,161.85,162.24,161.83,162.23,40310.0,150.7963,151.1597,150.7777,151.1504,40310.0
2022-02-14 11:20:00,162.23,162.34,162.11,162.3,23225.0,151.1504,151.2529,151.0386,151.2156,23225.0
2022-02-14 11:25:00,162.32,162.49,162.16,162.4,25171.0,151.2342,151.3926,151.0852,151.3088,25171.0
2022-02-14 11:30:00,162.4,162.56,162.27,162.54,62544.0,151.3088,151.4578,151.1876,151.4392,62544.0
2022-02-14 11:35:00,162.6,162.64,162.38,162.45,8547.0,151.4951,151.5324,151.2901,151.3554,8547.0
2022-02-14 11:40:00,162.48,162.66,162.48,162.6,17425.0,151.3833,151.551,151.3833,151.4951,17425.0
2022-02-14 11:45:00,162.69,162.86,162.65,162.86,12818.0,151.579,151.7374,151.5417,151.7374,12818.0
2022-02-14 11:50:00,162.87,162.91,162.54,162.54,15680.0,151.7467,151.7839,151.4392,151.4392,15680.0
2022-02-14 11:55:00,162.55,162.79,162.55,162.79,7458.0,151.4485,151.6721,151.4485,151.6721,7458.0
2022-02-14 12:00:00,162.72,162.86,162.66,162.7,13440.0,151.6069,151.7374,151.551,151.5883,13440.0
2022-02-14 12:05:00,162.68,162.69,162.49,162.5,20424.0,151.5696,151.579,151.3926,151.4019,20424.0
2022-02-14 12:10:00,162.51,162.58,162.48,162.54,22123.0,151.4113,151.4765,151.3833,151.4392,22123.0
2022-02-14 12:15:00,162.57,162.68,162.57,162.64,9120.0,151.4672,151.5696,151.4672,151.5324,9120.0
2022-02-14 12:20:00,162.62,162.77,162.62,162.75,12787.0,151.5137,151.6535,151.5137,151.6349,12787.0
2022-02-14 12:25:00,162.77,162.96,162.74,162.96,30135.0,151.6535,151.8305,151.6255,151.8305,30135.0
2022-02-14 12:30:00,162.95,163.1,162.87,162.92,25827.0,151.8212,151.961,151.7467,151.7933,25827.0
2022-02-14 12:35:00,162.92,162.94,162.78,162.92,7295.0,151.7933,151.8119,151.6628,151.7933,7295.0
2022-02-14 12:40:00,162.94,163.19,162.94,163.12,20561.0,151.8119,152.0448,151.8119,151.9796,20561.0
2022-02-14 12:45:00,163.09,163.18,162.97,163.17,28574.0,151.9516,152.0355,151.8398,152.0262,28574.0
2022-02-14 12:50:00,163.14,163.19,163.04,163.15,11073.0,151.9982,152.0448,151.9051,152.0075,11073.0
2022-02-14 12:55:00,163.16,163.16,163.01,163.1,27937.0,152.0169,152.0169,151.8771,151.961,27937.0
2022-02-14 13:00:00,163.13,163.17,163.03,163.15,22226.0,151.9889,152.0262,151.8957,152.0075,22226.0
2022-02-14 13:05:00,163.16,163.32,163.16,163.21,18941.0,152.0169,152.1659,152.0169,152.0634,18941.0
2022-02-14 13:10:00,163.22,163.25,163.06,163.09,22616.0,152.0728,152.1007,151.9237,151.9516,22616.0
2022-02-14 13:15:00,163.1,163.12,163.02,163.11,36372.0,151.961,151.9796,151.8864,151.9703,36372.0
2022-02-14 13:20:00,163.12,163.12,162.78,162.82,30208.0,151.9796,151.9796,151.6628,151.7001,30208.0
2022-02-14 13:25:00,162.82,162.87,162.79,162.85,27595.0,151.7001,151.7467,151.6721,151.728,27595.0
2022-02-14 13:30:00,162.83,162.87,162.52,162.69,38205.0,151.7094,151.7467,151.4206,151.579,38205.0
2022-02-14 13:35:00,162.7,162.76,162.62,162.7,33004.0,151.5883,151.6442,151.5137,151.5883,33004.0
2022-02-14 13:40:00,162.69,162.72,162.53,162.6,23944.0,151.579,151.6069,151.4299,151.4951,23944.0
2022-02-14 13:45:00,162.58,162.65,162.27,162.33,55500.0,151.4765,151.5417,151.1876,151.2435,55500.0
2022-02-14 13:50:00,162.31,162.31,161.76,161.8,104406.0,151.2249,151.2249,150.7125,150.7497,104406.0
2022-02-14 13:55:00,161.79,162.04,161.72,161.83,19989.0,150.7404,150.9734,150.6752,150.7777,19989.0
2022-02-14 14:00:00,161.81,161.99,161.72,161.81,42551.0,150.7591,150.9268,150.6752,150.7591,42551.0
2022-02-14 14:05:00,161.82,161.87,161.55,161.69,37516.0,150.7684,150.815,150.5168,150.6473,37516.0
2022-02-14 14:10:00,161.73,161.94,161.61,161.81,24953.0,150.6845,150.8802,150.5727,150.7591,24953.0
2022-02-14 14:15:00,161.8,161.85,161.64,161.7,18667.0,150.7497,150.7963,150.6007,150.6566,18667.0
2022-02-14 14:20:00,161.76,161.89,161.72,161.72,28819.0,150.7125,150.8336,150.6752,150.6752,28819.0
2022-02-14 14:25:00,161.69,162.54,161.6,162.08,83872.0,150.6473,151.4392,150.5634,151.0106,83872.0
2022-02-14 14:30:00,162.09,162.3,161.83,162.28,34287.0,151.0199,151.2156,150.7777,151.197,34287.0
2022-02-14 14:35:00,162.24,162.35,162.04,162.14,28000.0,151.1597,151.2622,150.9734,151.0665,28000.0
2022-02-14 14:40:00,162.15,162.4,162.09,162.17,51755.0,151.0758,151.3088,151.0199,151.0945,51755.0
2022-02-14 14:45:00,162.12,162.25,161.9,162.04,14073.0,151.0479,151.169,150.8429,150.9734,14073.0
2022-02-14 14:50:00,162.0,162.48,162.0,162.2,20333.0,150.9361,151.3833,150.9361,151.1224,20333.0
2022-02-14 14:55:00,162.22,162.38,162.12,162.28,17002.0,151.1411,151.2901,151.0479,151.197,17002.0
2022-02-14 15:00:00,162.26,162.38,162.16,162.23,40500.0,151.1783,151.2901,151.0852,151.1504,40500.0
2022-02-14 15:05:00,162.23,162.4,161.93,162.34,35205.0,151.1504,151.3088,150.8709,151.2529,35205.0
2022-02-14 15:10:00,162.28,162.5,162.1,162.46,32775.0,151.197,151.4019,151.0293,151.3647,32775.0
2022-02-14 15:15:00,162.47,162.48,162.15,162.21,24838.0,151.374,151.3833,151.0758,151.1317,24838.0
2022-02-14 15:20:00,162.16,162.72,162.05,162.54,79082.0,151.0852,151.6069,150.9827,151.4392,79082.0
2022-02-14 15:25:00,162.48,162.59,162.31,162.4,31915.0,151.3833,151.4858,151.2249,151.3088,31915.0
2022-02-14 15:30:00,162.38,162.85,162.32,162.76,37437.0,151.2901,151.728,151.2342,151.6442,37437.0
2022-02-14 15:35:00,162.78,162.83,162.61,162.66,44597.0,151.6628,151.7094,151.5044,151.551,44597.0
2022-02-14 15:40:00,162.68,162.85,162.54,162.84,52142.0,151.5696,151.728,151.4392,151.7187,52142.0
2022-02-14 15:45:00,162.84,163.06,162.45,162.93,128002.0,151.7187,151.9237,151.3554,151.8026,128002.0
2022-02-14 15:50:00,162.91,162.91,162.5,162.72,166243.0,151.7839,151.7839,151.4019,151.6069,166243.0
2022-02-14 15:55:00,162.71,162.89,162.55,162.56,126621.0,151.5976,151.7653,151.4485,151.4578,126621.0
2022-02-15 09:30:00,163.81,164.39,163.69,164.39,29670.0,152.6225,153.1629,152.5107,153.1629,29670.0
2022-02-15 09:35:00,164.45,164.65,164.39,164.59,30837.0,153.2188,153.4051,153.1629,153.3492,30837.0
2022-02-15 09:40:00,164.57,164.68,164.45,164.5,71975.0,153.3306,153.4331,153.2188,153.2653,71975.0
2022-02-15 09:45:00,164.51,164.76,164.39,164.39,52692.0,153.2747,153.5076,153.1629,153.1629,52692.0
2022-02-15 09:50:00,164.39,164.39,164.02,164.04,13193.0,153.1629,153.1629,152.8181,152.8368,13193.0
2022-02-15 09:55:00,164.15,164.15,163.7,163.8,13351.0,152.9393,152.9393,152.52,152.6132,13351.0
2022-02-15 10:00:00,163.79,163.96,163.63,163.84,9782.0,152.6038,152.7622,152.4548,152.6504,9782.0
2022-02-15 10:05:00,163.84,164.02,163.73,163.98,11527.0,152.6504,152.8181,152.5479,152.7809,11527.0
2022-02-15 10:10:00,163.98,164.0,163.78,163.97,15269.0,152.7809,152.7995,152.5945,152.7715,15269.0
2022-02-15 10:15:00,163.99,164.17,163.98,164.1,5525.0,152.7902,152.9579,152.7809,152.8927,5525.0
2022-02-15 10:20:00,164.02,164.25,164.02,164.19,7754.0,152.8181,153.0324,152.8181,152.9765,7754.0
2022-02-15 10:25:00,164.15,164.39,163.94,164.37,16714.0,152.9393,153.1629,152.7436,153.1442,16714.0
2022-02-15 10:30:00,164.4,164.41,164.27,164.4,14392.0,153.1722,153.1815,153.0511,153.1722,14392.0
2022-02-15 10:35:00,164.41,164.48,164.33,164.42,29948.0,153.1815,153.2467,153.107,153.1908,29948.0
2022-02-15 10:40:00,164.43,164.5,164.36,164.46,35902.0,153.2001,153.2653,153.1349,153.2281,35902.0
2022-02-15 10:45:00,164.46,164.56,164.45,164.55,25608.0,153.2281,153.3212,153.2188,153.3119,25608.0
2022-02-15 10:50:00,164.54,164.6,164.48,164.56,17847.0,153.3026,153.3585,153.2467,153.3212,17847.0
2022-02-15 10:55:00,164.57,164.62,164.46,164.56,39497.0,153.3306,153.3772,153.2281,153.3212,39497.0
2022-02-15 11:00:00,164.54,164.69,164.52,164.66,10753.0,153.3026,153.4424,153.284,153.4144,10753.0
2022-02-15 11:05:00,164.68,164.68,164.52,164.62,29063.0,153.4331,153.4331,153.284,153.3772,29063.0
2022-02-15 11:10:00,164.61,164.61,164.46,164.52,14230.0,153.3678,153.3678,153.2281,153.284,14230.0
2022-02-15 11:15:00,164.52,164.54,164.4,164.41,9148.0,153.284,153.3026,153.1722,153.1815,9148.0
2022-02-15 11:20:00,164.42,164.49,164.37,164.41,13902.0,153.1908,153.256,153.1442,153.1815,13902.0
2022-02-15 11:25:00,164.39,164.39,164.17,164.19,9877.0,153.1629,153.1629,152.9579,152.9765,9877.0
2022-02-15 11:30:00,164.25,164.47,164.25,164.47,4749.0,153.0324,153.2374,153.0324,153.2374,4749.0
2022-02-15 11:35:00,164.47,164.52,164.44,164.45,10492.0,153.2374,153.284,153.2094,153.2188,10492.0
2022-02-15 11:40:00,164.41,164.46,164.29,164.3,10407.0,153.1815,153.2281,153.0697,153.079,10407.0
2022-02-15 11:45:00,164.31,164.43,164.24,164.29,48249.0,153.0883,153.2001,153.0231,153.0697,48249.0
2022-02-15 11:50:00,164.29,164.32,164.2,164.23,15899.0,153.0697,153.0976,152.9858,153.0138,15899.0
2022-02-15 11:55:00,164.25,164.42,164.23,164.42,10466.0,153.0324,153.1908,153.0138,153.1908,10466.0
2022-02-15 12:00:00,164.46,164.55,164.37,164.41,11033.0,153.2281,153.3119,153.1442,153.1815,11033.0
2022-02-15 12:05:00,164.42,164.44,164.3,164.35,22790.0,153.1908,153.2094,153.079,153.1256,22790.0
2022-02-15 12:10:00,164.38,164.39,164.29,164.29,7719.0,153.1535,153.1629,153.0697,153.0697,7719.0
2022-02-15 12:15:00,164.25,164.26,164.12,164.16,11757.0,153.0324,153.0417,152.9113,152.9486,11757.0
2022-02-15 12:20:00,164.15,164.21,164.09,164.14,12186.0,152.9393,152.9952,152.8833,152.9299,12186.0
2022-02-15 12:25:00,164.15,164.28,164.1,164.28,13305.0,152.9393,153.0604,152.8927,153.0604,13305.0
2022-02-15 12:30:00,164.25,164.36,164.18,164.25,25754.0,153.0324,153.1349,152.9672,153.0324,25754.0
2022-02-15 12:35:00,164.29,164.31,164.21,164.26,5202.0,153.0697,153.0883,152.9952,153.0417,5202.0
2022-02-15 12:40:00,164.27,164.28,164.19,164.23,7680.0,153.0511,153.0604,152.9765,153.0138,7680.0
2022-02-15 12:45:00,164.26,164.26,163.95,163.95,34933.0,153.0417,153.0417,152.7529,152.7529,34933.0
2022-02-15 12:50:00,163.96,164.08,163.95,164.06,8273.0,152.7622,152.874,152.7529,152.8554,8273.0
2022-02-15 12:55:00,164.04,164.1,164.03,164.09,9988.0,152.8368,152.8927,152.8274,152.8833,9988.0
2022-02-15 13:00:00,164.07,164.18,164.07,164.16,14455.0,152.8647,152.9672,152.8647,152.9486,14455.0
2022-02-15 13:05:00,164.19,164.26,164.19,164.26,4521.0,152.9765,153.0417,152.9765,153.0417,4521.0
2022-02-15 13:10:00,164.25,164.29,164.21,164.24,21048.0,153.0324,153.0697,152.9952,153.0231,21048.0
2022-02-15 13:15:00,164.26,164.26,164.18,164.19,13912.0,153.0417,153.0417,152.9672,152.9765,13912.0
2022-02-15 13:20:00,164.23,164.43,164.23,164.36,24500.0,153.0138,153.2001,153.0138,153.1349,24500.0
2022-02-15 13:25:00,164.4,164.51,164.38,164.5,11189.0,153.1722,153.2747,153.1535,153.2653,11189.0
2022-02-15 13:30:00,164.52,164.58,164.5,164.53,5860.0,153.284,153.3399,153.2653,153.2933,5860.0
2022-02-15 13:35:00,164.55,164.55,164.48,164.52,14725.0,153.3119,153.3119,153.2467,153.284,14725.0
2022-02-15 13:40:00,164.51,164.59,164.51,164.53,10330.0,153.2747,153.3492,153.2747,153.2933,10330.0
2022-02-15 13:45:00,164.54,164.6,164.51,164.59,27787.0,153.3026,153.3585,153.2747,153.3492,27787.0
2022-02-15 13:50:00,164.58,164.61,164.49,164.54,28529.0,153.3399,153.3678,153.256,153.3026,28529.0
2022-02-15 13:55:00,164.52,164.59,164.52,164.53,9213.0,153.284,153.3492,153.284,153.2933,9213.0
2022-02-15 14:00:00,164.55,164.57,164.45,164.49,17392.0,153.3119,153.3306,153.2188,153.256,17392.0
2022-02-15 14:05:00,164.49,164.49,164.21,164.29,10638.0,153.256,153.256,152.9952,153.0697,10638.0
2022-02-15 14:10:00,164.29,164.35,164.25,164.35,16920.0,153.0697,153.1256,153.0324,153.1256,16920.0
2022-02-15 14:15:00,164.37,164.49,164.31,164.44,12899.0,153.1442,153.256,153.0883,153.2094,12899.0
2022-02-15 14:20:00,164.42,164.51,164.4,164.42,77509.0,153.1908,153.2747,153.1722,153.1908,77509.0
2022-02-15 14:25:00,164.39,164.46,164.38,164.45,7285.0,153.1629,153.2281,153.1535,153.2188,7285.0
2022-02-15 14:30:00,164.41,164.47,164.31,164.35,12767.0,153.1815,153.2374,153.0883,153.1256,12767.0
2022-02-15 14:35:00,164.35,164.42,164.33,164.34,3733.0,153.1256,153.1908,153.107,153.1163,3733.0
2022-02-15 14:40:00,164.35,164.39,164.15,164.39,16372.0,153.1256,153.1629,152.9393,153.1629,16372.0
2022-02-15 14:45:00,164.4,164.45,164.23,164.26,19962.0,153.1722,153.2188,153.0138,153.0417,19962.0
2022-02-15 14:50:00,164.26,164.3,164.17,164.26,10140.0,153.0417,153.079,152.9579,153.0417,10140.0
2022-02-15 14:55:00,164.23,164.35,164.23,164.3,5567.0,153.0138,153.1256,153.0138,153.079,5567.0
2022-02-15 15:00:00,164.28,164.42,164.27,164.4,18432.0,153.0604,153.1908,153.0511,153.1722,18432.0
2022-02-15 15:05:00,164.45,164.47,164.37,164.37,7081.0,153.2188,153.2374,153.1442,153.1442,7081.0
2022-02-15 15:10:00,164.36,164.4,164.34,164.39,19850.0,153.1349,153.1722,153.1163,153.1629,19850.0
2022-02-15 15:15:00,164.39,164.43,164.31,164.43,17617.0,153.1629,153.2001,153.0883,153.2001,17617.0
2022-02-15 15:20:00,164.43,164.46,164.28,164.34,10401.0,153.2001,153.2281,153.0604,153.1163,10401.0
2022-02-15 15:25:00,164.33,164.37,164.29,164.36,20477.0,153.107,153.1442,153.0697,153.1349,20477.0
2022-02-15 15:30:00,164.34,164.34,164.02,164.07,58711.0,153.1163,153.1163,152.8181,152.8647,58711.0
2022-02-15 15:35:00,164.08,164.18,163.82,163.87,115507.0,152.874,152.9672,152.6318,152.6784,115507.0
2022-02-15 15:40:00,163.83,164.1,163.76,164.04,125989.0,152.6411,152.8927,152.5759,152.8368,125989.0
2022-02-15 15:45:00,164.04,164.17,163.84,164.1,123167.0,152.8368,152.9579,152.6504,152.8927,123167.0
2022-02-15 15:50:00,164.1,164.58,164.1,164.31,236895.0,152.8927,153.3399,152.8927,153.0883,236895.0
2022-02-15 15:55:00,164.31,164.54,164.23,164.46,270639.0,153.0883,153.3026,153.0138,153.2281,270639.0
2022-02-16 09:30:00,163.85,164.52,163.85,164.39,63529.0,152.6597,153.284,152.6597,153.1629,63529.0
2022-02-16 09:35:00,164.39,164.57,164.37,164.57,52109.0,153.1629,153.3306,153.1442,153.3306,52109.0
2022-02-16 09:40:00,164.54,164.69,164.49,164.58,31126.0,153.3026,153.4424,153.256,153.3399,31126.0
2022-02-16 09:45:00,164.6,164.94,164.59,164.59,20497.0,153.3585,153.6753,153.3492,153.3492,20497.0
2022-02-16 09:50:00,164.56,164.57,164.1,164.14,34206.0,153.3212,153.3306,152.8927,152.9299,34206.0
2022-02-16 09:55:00,164.18,164.26,164.06,164.15,13907.0,152.9672,153.0417,152.8554,152.9393,13907.0
2022-02-16 10:00:00,164.11,164.28,164.01,164.09,33899.0,152.902,153.0604,152.8088,152.8833,33899.0
2022-02-16 10:05:00,164.1,164.21,164.08,164.08,10003.0,152.8927,152.9952,152.874,152.874,10003.0
2022-02-16 10:10:00,164.1,164.26,164.07,164.17,17207.0,152.8927,153.0417,152.8647,152.9579,17207.0
2022-02-16 10:15:00,164.17,164.17,163.95,164.02,11602.0,152.9579,152.9579,152.7529,152.8181,11602.0
2022-02-16 10:20:00,163.99,164.16,163.98,164.15,23713.0,152.7902,152.9486,152.7809,152.9393,23713.0
2022-02-16 10:25:00,164.16,164.27,164.13,164.27,13065.0,152.9486,153.0511,152.9206,153.0511,13065.0
2022-02-16 10:30:00,164.25,164.32,164.18,164.24,26922.0,153.0324,153.0976,152.9672,153.0231,26922.0
2022-02-16 10:35:00,164.28,164.37,164.21,164.26,24702.0,153.0604,153.1442,152.9952,153.0417,24702.0
2022-02-16 10:40:00,164.23,164.23,164.09,164.17,9413.0,153.0138,153.0138,152.8833,152.9579,9413.0
2022-02-16 10:45:00,164.15,164.2,164.02,164.05,27265.0,152.9393,152.9858,152.8181,152.8461,27265.0
2022-02-16 10:50:00,164.04,164.2,164.03,164.04,9874.0,152.8368,152.9858,152.8274,152.8368,9874.0
2022-02-16 10:55:00,164.05,164.05,163.88,163.94,13931.0,152.8461,152.8461,152.6877,152.7436,13931.0
2022-02-16 11:00:00,163.98,164.08,163.95,164.08,8834.0,152.7809,152.874,152.7529,152.874,8834.0
2022-02-16 11:05:00,164.06,164.13,163.89,164.05,14489.0,152.8554,152.9206,152.697,152.8461,14489.0
2022-02-16 11:10:00,164.05,164.09,163.98,164.09,11922.0,152.8461,152.8833,152.7809,152.8833,11922.0
2022-02-16 11:15:00,164.1,164.22,163.98,163.98,17493.0,152.8927,153.0045,152.7809,152.7809,17493.0
2022-02-16 11:20:00,163.97,164.12,163.94,164.12,14160.0,152.7715,152.9113,152.7436,152.9113,14160.0
2022-02-16 11:25:00,164.11,164.23,164.11,164.23,6578.0,152.902,153.0138,152.902,153.0138,6578.0
2022-02-16 11:30:00,164.24,164.24,164.16,164.17,17151.0,153.0231,153.0231,152.9486,152.9579,17151.0
2022-02-16 11:35:00,164.18,164.24,164.12,164.14,93287.0,152.9672,153.0231,152.9113,152.9299,93287.0
2022-02-16 11:40:00,164.15,164.17,163.97,164.04,59737.0,152.9393,152.9579,152.7715,152.8368,59737.0
2022-02-16 11:45:00,164.04,164.08,163.99,164.07,22420.0,152.8368,152.874,152.7902,152.8647,22420.0
2022-02-16 11:50:00,164.07,164.1,164.0,164.0,21166.0,152.8647,152.8927,152.7995,152.7995,21166.0
2022-02-16 11:55:00,164.0,164.11,164.0,164.05,16612.0,152.7995,152.902,152.7995,152.8461,16612.0
2022-02-16 12:00:00,164.07,164.15,164.03,164.05,10487.0,152.8647,152.9393,152.8274,152.8461,10487.0
2022-02-16 12:05:00,164.06,164.13,164.05,164.09,17984.0,152.8554,152.9206,152.8461,152.8833,17984.0
2022-02-16 12:10:00,164.09,164.14,164.07,164.11,17036.0,152.8833,152.9299,152.8647,152.902,17036.0
2022-02-16 12:15:00,164.12,164.16,164.09,164.11,9487.0,152.9113,152.9486,152.8833,152.902,9487.0
2022-02-16 12:20:00,164.12,164.14,164.08,164.09,11102.0,152.9113,152.9299,152.874,152.8833,11102.0
2022-02-16 12:25:00,164.07,164.15,164.02,164.04,12353.0,152.8647,152.9393,152.8181,152.8368,12353.0
2022-02-16 12:30:00,164.0,164.0,163.58,163.61,56637.0,152.7995,152.7995,152.4082,152.4361,56637.0
2022-02-16 12:35:00,163.61,163.79,163.56,163.79,42694.0,152.4361,152.6038,152.3895,152.6038,42694.0
2022-02-16 12:40:00,163.79,163.89,163.79,163.8,41015.0,152.6038,152.697,152.6038,152.6132,41015.0
2022-02-16 12:45:00,163.81,163.91,163.78,163.86,6195.0,152.6225,152.7156,152.5945,152.6691,6195.0
2022-02-16 12:50:00,163.88,163.93,163.81,163.88,19502.0,152.6877,152.7343,152.6225,152.6877,19502.0
2022-02-16 12:55:00,163.88,163.95,163.87,163.88,12045.0,152.6877,152.7529,152.6784,152.6877,12045.0
2022-02-16 13:00:00,163.87,163.91,163.81,163.84,11785.0,152.6784,152.7156,152.6225,152.6504,11785.0
2022-02-16 13:05:00,163.82,163.94,163.81,163.91,5176.0,152.6318,152.7436,152.6225,152.7156,5176.0
2022-02-16 13:10:00,163.93,163.93,163.87,163.93,9628.0,152.7343,152.7343,152.6784,152.7343,9628.0
2022-02-16 13:15:00,163.92,163.95,163.87,163.89,11248.0,152.725,152.7529,152.6784,152.697,11248.0
2022-02-16 13:20:00,163.91,163.95,163.87,163.91,10790.0,152.7156,152.7529,152.6784,152.7156,10790.0
2022-02-16 13:25:00,163.92,163.93,163.83,163.85,9174.0,152.725,152.7343,152.6411,152.6597,9174.0
2022-02-16 13:30:00,163.86,163.87,163.79,163.83,17011.0,152.6691,152.6784,152.6038,152.6411,17011.0
2022-02-16 13:35:00,163.81,163.93,163.81,163.86,11596.0,152.6225,152.7343,152.6225,152.6691,11596.0
2022-02-16 13:40:00,163.84,163.84,163.7,163.72,12500.0,152.6504,152.6504,152.52,152.5386,12500.0
2022-02-16 13:45:00,163.72,163.8,163.72,163.76,21511.0,152.5386,152.6132,152.5386,152.5759,21511.0
2022-02-16 13:50:00,163.76,163.9,163.76,163.85,10404.0,152.5759,152.7063,152.5759,152.6597,10404.0
2022-02-16 13:55:00,163.85,163.89,163.69,163.85,24290.0,152.6597,152.697,152.5107,152.6597,24290.0
2022-02-16 14:00:00,163.87,164.38,163.55,164.07,84311.0,152.6784,153.1535,152.3802,152.8647,84311.0
2022-02-16 14:05:00,164.15,164.42,163.94,164.19,54236.0,152.9393,153.1908,152.7436,152.9765,54236.0
2022-02-16 14:10:00,164.24,164.24,163.97,164.12,37821.0,153.0231,153.0231,152.7715,152.9113,37821.0
2022-02-16 14:15:00,164.13,164.47,164.13,164.39,49876.0,152.9206,153.2374,152.9206,153.1629,49876.0
2022-02-16 14:20:00,164.36,164.8,164.35,164.79,41431.0,153.1349,153.5449,153.1256,153.5355,41431.0
2022-02-16 14:25:00,164.82,164.86,164.76,164.79,4685.0,153.5635,153.6008,153.5076,153.5355,4685.0
2022-02-16 14:30:00,164.85,165.13,164.85,164.9,29765.0,153.5914,153.8523,153.5914,153.638,29765.0
2022-02-16 14:35:00,164.88,164.9,164.62,164.75,26534.0,153.6194,153.638,153.3772,153.4983,26534.0
2022-02-16 14:40:00,164.75,164.78,164.55,164.64,15897.0,153.4983,153.5262,153.3119,153.3958,15897.0
2022-02-16 14:45:00,164.67,164.74,164.53,164.57,16856.0,153.4237,153.489,153.2933,153.3306,16856.0
2022-02-16 14:50:00,164.59,164.72,164.55,164.65,6787.0,153.3492,153.4703,153.3119,153.4051,6787.0
2022-02-16 14:55:00,164.66,164.86,164.66,164.86,35522.0,153.4144,153.6008,153.4144,153.6008,35522.0
2022-02-16 15:00:00,164.91,165.15,164.8,165.11,66753.0,153.6473,153.871,153.5449,153.8337,66753.0
2022-02-16 15:05:00,165.11,165.14,165.0,165.04,21300.0,153.8337,153.8616,153.7312,153.7685,21300.0
2022-02-16 15:10:00,165.04,165.04,164.85,164.88,19163.0,153.7685,153.7685,153.5914,153.6194,19163.0
2022-02-16 15:15:00,164.9,164.97,164.84,164.97,16567.0,153.638,153.7032,153.5821,153.7032,16567.0
2022-02-16 15:20:00,164.97,165.01,164.79,164.88,22781.0,153.7032,153.7405,153.5355,153.6194,22781.0
2022-02-16 15:25:00,164.91,164.99,164.88,164.99,10033.0,153.6473,153.7219,153.6194,153.7219,10033.0
2022-02-16 15:30:00,164.95,164.98,164.72,164.77,30452.0,153.6846,153.7126,153.4703,153.5169,30452.0
2022-02-16 15:35:00,164.84,165.03,164.8,165.03,24380.0,153.5821,153.7592,153.5449,153.7592,24380.0
2022-02-16 15:40:00,164.99,165.08,164.95,164.99,19220.0,153.7219,153.8057,153.6846,153.7219,19220.0
2022-02-16 15:45:00,164.95,165.13,164.89,165.1,43193.0,153.6846,153.8523,153.6287,153.8244,43193.0
2022-02-16 15:50:00,165.12,165.29,164.9,164.92,60500.0,153.843,154.0014,153.638,153.6567,60500.0
2022-02-16 15:55:00,164.91,164.94,164.66,164.75,123795.0,153.6473,153.6753,153.4144,153.4983,123795.0
2022-02-17 09:30:00,163.62,163.8,163.51,163.59,42870.0,152.4454,152.6132,152.343,152.4175,42870.0
2022-02-17 09:35:00,163.63,163.71,163.47,163.71,28548.0,152.4548,152.5293,152.3057,152.5293,28548.0
2022-02-17 09:40:00,163.73,163.83,163.23,163.53,50946.0,152.5479,152.6411,152.0821,152.3616,50946.0
2022-02-17 09:45:00,163.55,163.57,163.2,163.31,40483.0,152.3802,152.3989,152.0541,152.1566,40483.0
2022-02-17 09:50:00,163.33,163.33,162.77,162.81,26223.0,152.1753,152.1753,151.6535,151.6908,26223.0
2022-02-17 09:55:00,162.82,162.86,162.63,162.63,7423.0,151.7001,151.7374,151.5231,151.5231,7423.0
2022-02-17 10:00:00,162.6,162.71,162.57,162.62,8737.0,151.4951,151.5976,151.4672,151.5137,8737.0
2022-02-17 10:05:00,162.6,162.88,162.56,162.7,60090.0,151.4951,151.756,151.4578,151.5883,60090.0
2022-02-17 10:10:00,162.71,163.06,162.66,163.05,22399.0,151.5976,151.9237,151.551,151.9144,22399.0
2022-02-17 10:15:00,163.04,163.05,162.93,162.96,11948.0,151.9051,151.9144,151.8026,151.8305,11948.0
2022-02-17 10:20:00,162.91,162.94,162.65,162.72,10450.0,151.7839,151.8119,151.5417,151.6069,10450.0
2022-02-17 10:25:00,162.68,162.74,162.54,162.64,9727.0,151.5696,151.6255,151.4392,151.5324,9727.0
2022-02-17 10:30:00,162.6,162.84,162.57,162.77,24218.0,151.4951,151.7187,151.4672,151.6535,24218.0
2022-02-17 10:35:00,162.71,162.78,162.65,162.76,9373.0,151.5976,151.6628,151.5417,151.6442,9373.0
2022-02-17 10:40:00,162.75,162.86,162.7,162.81,29735.0,151.6349,151.7374,151.5883,151.6908,29735.0
2022-02-17 10:45:00,162.78,163.05,162.63,162.71,68859.0,151.6628,151.9144,151.5231,151.5976,68859.0
2022-02-17 10:50:00,162.73,162.82,162.61,162.8,26032.0,151.6162,151.7001,151.5044,151.6814,26032.0
2022-02-17 10:55:00,162.78,163.02,162.78,162.99,9131.0,151.6628,151.8864,151.6628,151.8585,9131.0
2022-02-17 11:00:00,162.94,163.03,162.91,162.92,9406.0,151.8119,151.8957,151.7839,151.7933,9406.0
2022-02-17 11:05:00,162.97,163.17,162.97,163.01,16925.0,151.8398,152.0262,151.8398,151.8771,16925.0
2022-02-17 11:10:00,163.03,163.2,162.97,163.18,10625.0,151.8957,152.0541,151.8398,152.0355,10625.0
2022-02-17 11:15:00,163.12,163.24,163.11,163.17,17281.0,151.9796,152.0914,151.9703,152.0262,17281.0
2022-02-17 11:20:00,163.15,163.17,162.96,162.96,9342.0,152.0075,152.0262,151.8305,151.8305,9342.0
2022-02-17 11:25:00,162.96,163.15,162.96,163.1,10865.0,151.8305,152.0075,151.8305,151.961,10865.0
2022-02-17 11:30:00,163.1,163.14,163.05,163.11,14804.0,151.961,151.9982,151.9144,151.9703,14804.0
2022-02-17 11:35:00,163.12,163.18,163.03,163.05,9134.0,151.9796,152.0355,151.8957,151.9144,9134.0
2022-02-17 11:40:00,163.06,163.19,163.04,163.15,4212.0,151.9237,152.0448,151.9051,152.0075,4212.0
2022-02-17 11:45:00,163.14,163.44,163.1,163.43,15635.0,151.9982,152.2777,151.961,152.2684,15635.0
2022-02-17 11:50:00,163.38,163.43,163.27,163.27,7259.0,152.2218,152.2684,152.1194,152.1194,7259.0
2022-02-17 11:55:00,163.29,163.31,163.2,163.2,16187.0,152.138,152.1566,152.0541,152.0541,16187.0
2022-02-17 12:00:00,163.24,163.36,163.12,163.36,19558.0,152.0914,152.2032,151.9796,152.2032,19558.0
2022-02-17 12:05:00,163.38,163.45,163.32,163.34,3708.0,152.2218,152.2871,152.1659,152.1846,3708.0
2022-02-17 12:10:00,163.35,163.41,163.3,163.4,11721.0,152.1939,152.2498,152.1473,152.2405,11721.0
2022-02-17 12:15:00,163.39,163.49,163.38,163.49,8947.0,152.2312,152.3243,152.2218,152.3243,8947.0
2022-02-17 12:20:00,163.49,163.55,163.49,163.51,5365.0,152.3243,152.3802,152.3243,152.343,5365.0
2022-02-17 12:25:00,163.53,163.54,163.44,163.5,10455.0,152.3616,152.3709,152.2777,152.3336,10455.0
2022-02-17 12:30:00,163.48,163.55,163.42,163.48,16981.0,152.315,152.3802,152.2591,152.315,16981.0
2022-02-17 12:35:00,163.49,163.5,163.45,163.45,3921.0,152.3243,152.3336,152.2871,152.2871,3921.0
2022-02-17 12:40:00,163.41,163.42,163.36,163.39,6278.0,152.2498,152.2591,152.2032,152.2312,6278.0
2022-02-17 12:45:00,163.39,163.4,163.18,163.26,7636.0,152.2312,152.2405,152.0355,152.11,7636.0
2022-02-17 12:50:00,163.21,163.32,163.21,163.3,33982.0,152.0634,152.1659,152.0634,152.1473,33982.0
2022-02-17 12:55:00,163.29,163.34,163.26,163.29,22261.0,152.138,152.1846,152.11,152.138,22261.0
2022-02-17 13:00:00,163.32,163.37,163.28,163.28,13202.0,152.1659,152.2125,152.1287,152.1287,13202.0
2022-02-17 13:05:00,163.27,163.33,163.24,163.28,49937.0,152.1194,152.1753,152.0914,152.1287,49937.0
2022-02-17 13:10:00,163.28,163.34,163.16,163.3,25272.0,152.1287,152.1846,152.0169,152.1473,25272.0
2022-02-17 13:15:00,163.35,163.37,163.27,163.27,4600.0,152.1939,152.2125,152.1194,152.1194,4600.0
2022-02-17 13:20:00,163.25,163.29,163.19,163.22,16492.0,152.1007,152.138,152.0448,152.0728,16492.0
2022-02-17 13:25:00,163.19,163.21,163.13,163.18,5442.0,152.0448,152.0634,151.9889,152.0355,5442.0
2022-02-17 13:30:00,163.18,163.3,163.18,163.26,7945.0,152.0355,152.1473,152.0355,152.11,7945.0
2022-02-17 13:35:00,163.25,163.25,163.15,163.15,20215.0,152.1007,152.1007,152.0075,152.0075,20215.0
2022-02-17 13:40:00,163.14,163.14,163.05,163.11,8370.0,151.9982,151.9982,151.9144,151.9703,8370.0
2022-02-17 13:45:00,163.08,163.13,163.03,163.08,17272.0,151.9423,151.9889,151.8957,151.9423,17272.0
2022-02-17 13:50:00,163.07,163.14,163.06,163.14,4748.0,151.933,151.9982,151.9237,151.9982,4748.0
2022-02-17 13:55:00,163.12,163.15,163.09,163.14,5048.0,151.9796,152.0075,151.9516,151.9982,5048.0
2022-02-17 14:00:00,163.13,163.13,162.99,163.02,10937.0,151.9889,151.9889,151.8585,151.8864,10937.0
2022-02-17 14:05:00,163.01,163.03,162.85,162.86,55564.0,151.8771,151.8957,151.728,151.7374,55564.0
2022-02-17 14:10:00,162.82,162.86,162.75,162.84,13376.0,151.7001,151.7374,151.6349,151.7187,13376.0
2022-02-17 14:15:00,162.84,162.95,162.81,162.89,9518.0,151.7187,151.8212,151.6908,151.7653,9518.0
2022-02-17 14:20:00,162.88,162.89,162.64,162.66,34362.0,151.756,151.7653,151.5324,151.551,34362.0
2022-02-17 14:25:00,162.65,162.68,162.6,162.66,16421.0,151.5417,151.5696,151.4951,151.551,16421.0
2022-02-17 14:30:00,162.65,162.67,162.49,162.56,18080.0,151.5417,151.5603,151.3926,151.4578,18080.0
2022-02-17 14:35:00,162.55,162.57,162.46,162.52,11938.0,151.4485,151.4672,151.3647,151.4206,11938.0
2022-02-17 14:40:00,162.52,162.59,162.47,162.49,8774.0,151.4206,151.4858,151.374,151.3926,8774.0
2022-02-17 14:45:00,162.49,162.64,162.49,162.62,13649.0,151.3926,151.5324,151.3926,151.5137,13649.0
2022-02-17 14:50:00,162.55,162.56,162.45,162.51,5692.0,151.4485,151.4578,151.3554,151.4113,5692.0
2022-02-17 14:55:00,162.5,162.58,162.41,162.44,19524.0,151.4019,151.4765,151.3181,151.346,19524.0
2022-02-17 15:00:00,162.43,162.52,162.33,162.33,14266.0,151.3367,151.4206,151.2435,151.2435,14266.0
2022-02-17 15:05:00,162.37,162.37,162.14,162.15,20130.0,151.2808,151.2808,151.0665,151.0758,20130.0
2022-02-17 15:10:00,162.12,162.19,161.99,162.01,47263.0,151.0479,151.1131,150.9268,150.9454,47263.0
2022-02-17 15:15:00,162.01,162.15,161.91,162.14,27898.0,150.9454,151.0758,150.8522,151.0665,27898.0
2022-02-17 15:20:00,162.13,162.34,162.13,162.2,57371.0,151.0572,151.2529,151.0572,151.1224,57371.0
2022-02-17 15:25:00,162.26,162.32,162.18,162.25,29031.0,151.1783,151.2342,151.1038,151.169,29031.0
2022-02-17 15:30:00,162.23,162.39,162.09,162.17,36437.0,151.1504,151.2995,151.0199,151.0945,36437.0
2022-02-17 15:35:00,162.22,162.54,162.21,162.52,48048.0,151.1411,151.4392,151.1317,151.4206,48048.0
2022-02-17 15:40:00,162.49,162.5,162.38,162.4,16370.0,151.3926,151.4019,151.2901,151.3088,16370.0
2022-02-17 15:45:00,162.49,162.61,162.35,162.37,52424.0,151.3926,151.5044,151.2622,151.2808,52424.0
2022-02-17 15:50:00,162.38,162.39,161.96,162.21,127879.0,151.2901,151.2995,150.8988,151.1317,127879.0
2022-02-17 15:55:00,162.23,162.41,162.16,162.21,113124.0,151.1504,151.3181,151.0852,151.1317,113124.0
2022-02-18 09:30:00,161.91,162.3,161.84,162.13,32724.0,150.8522,151.2156,150.787,151.0572,32724.0
2022-02-18 09:35:00,162.13,162.52,161.96,162.43,28382.0,151.0572,151.4206,150.8988,151.3367,28382.0
2022-02-18 09:40:00,162.41,162.53,161.98,162.0,52257.0,151.3181,151.4299,150.9175,150.9361,52257.0
2022-02-18 09:45:00,162.0,162.41,161.99,162.41,29630.0,150.9361,151.3181,150.9268,151.3181,29630.0
2022-02-18 09:50:00,162.46,162.69,162.33,162.69,53211.0,151.3647,151.579,151.2435,151.579,53211.0
2022-02-18 09:55:00,162.74,162.87,162.64,162.83,33887.0,151.6255,151.7467,151.5324,151.7094,33887.0
2022-02-18 10:00:00,162.83,162.89,162.67,162.88,36750.0,151.7094,151.7653,151.5603,151.756,36750.0
2022-02-18 10:05:00,162.87,162.89,162.71,162.8,23019.0,151.7467,151.7653,151.5976,151.6814,23019.0
2022-02-18 10:10:00,162.84,162.88,162.62,162.85,21559.0,151.7187,151.756,151.5137,151.728,21559.0
2022-02-18 10:15:00,162.81,163.08,162.71,162.81,52121.0,151.6908,151.9423,151.5976,151.6908,52121.0
2022-02-18 10:20:00,162.76,162.83,162.53,162.62,19914.0,151.6442,151.7094,151.4299,151.5137,19914.0
2022-02-18 10:25:00,162.58,162.7,162.52,162.52,23660.0,151.4765,151.5883,151.4206,151.4206,23660.0
2022-02-18 10:30:00,162.51,162.51,162.27,162.4,15384.0,151.4113,151.4113,151.1876,151.3088,15384.0
2022-02-18 10:35:00,162.4,162.52,162.28,162.32,35698.0,151.3088,151.4206,151.197,151.2342,35698.0
2022-02-18 10:40:00,162.33,162.36,162.14,162.31,34172.0,151.2435,151.2715,151.0665,151.2249,34172.0
2022-02-18 10:45:00,162.32,162.35,162.05,162.16,22400.0,151.2342,151.2622,150.9827,151.0852,22400.0
2022-02-18 10:50:00,162.19,162.33,162.16,162.19,27702.0,151.1131,151.2435,151.0852,151.1131,27702.0
2022-02-18 10:55:00,162.23,162.24,162.0,162.05,16192.0,151.1504,151.1597,150.9361,150.9827,16192.0
2022-02-18 11:00:00,162.01,162.07,161.51,161.56,114434.0,150.9454,151.0013,150.4796,150.5261,114434.0
2022-02-18 11:05:00,161.55,161.78,161.54,161.6,27383.0,150.5168,150.7311,150.5075,150.5634,27383.0
2022-02-18 11:10:00,161.64,161.76,161.49,161.7,32367.0,150.6007,150.7125,150.4609,150.6566,32367.0
2022-02-18 11:15:00,161.7,161.9,161.65,161.83,24901.0,150.6566,150.8429,150.61,150.7777,24901.0
2022-02-18 11:20:00,161.83,161.98,161.83,161.94,15031.0,150.7777,150.9175,150.7777,150.8802,15031.0
2022-02-18 11:25:00,161.98,162.06,161.86,161.86,10398.0,150.9175,150.992,150.8056,150.8056,10398.0
2022-02-18 11:30:00,161.88,161.96,161.67,161.75,12918.0,150.8243,150.8988,150.6286,150.7032,12918.0
2022-02-18 11:35:00,161.77,161.93,161.72,161.79,8907.0,150.7218,150.8709,150.6752,150.7404,8907.0
2022-02-18 11:40:00,161.77,161.88,161.68,161.68,9170.0,150.7218,150.8243,150.6379,150.6379,9170.0
2022-02-18 11:45:00,161.66,161.76,161.56,161.56,9685.0,150.6193,150.7125,150.5261,150.5261,9685.0
2022-02-18 11:50:00,161.59,161.6,161.36,161.36,17176.0,150.5541,150.5634,150.3398,150.3398,17176.0
2022-02-18 11:55:00,161.4,161.41,161.0,161.09,51110.0,150.3771,150.3864,150.0044,150.0882,51110.0
2022-02-18 12:00:00,161.1,161.16,160.95,161.03,10337.0,150.0976,150.1535,149.9578,150.0323,10337.0
2022-02-18 12:05:00,161.05,161.27,161.05,161.26,32608.0,150.051,150.2559,150.051,150.2466,32608.0
2022-02-18 12:10:00,161.3,161.41,161.23,161.29,32950.0,150.2839,150.3864,150.2187,150.2746,32950.0
2022-02-18 12:15:00,161.27,161.63,161.21,161.48,46551.0,150.2559,150.5914,150.2,150.4516,46551.0
2022-02-18 12:20:00,161.5,161.52,161.26,161.28,24557.0,150.4702,150.4889,150.2466,150.2653,24557.0
2022-02-18 12:25:00,161.29,161.46,161.29,161.39,11831.0,150.2746,150.433,150.2746,150.3677,11831.0
2022-02-18 12:30:00,161.38,161.55,161.07,161.32,101089.0,150.3584,150.5168,150.0696,150.3025,101089.0
2022-02-18 12:35:00,161.36,161.41,161.0,161.09,58230.0,150.3398,150.3864,150.0044,150.0882,58230.0
2022-02-18 12:40:00,161.08,161.35,161.07,161.18,24286.0,150.0789,150.3305,150.0696,150.1721,24286.0
2022-02-18 12:45:00,161.18,161.2,161.04,161.09,40119.0,150.1721,150.1907,150.0417,150.0882,40119.0
2022-02-18 12:50:00,161.12,161.26,161.02,161.1,18080.0,150.1162,150.2466,150.023,150.0976,18080.0
2022-02-18 12:55:00,161.1,161.18,160.96,160.96,13242.0,150.0976,150.1721,149.9671,149.9671,13242.0
2022-02-18 13:00:00,160.99,161.09,160.91,161.03,15499.0,149.9951,150.0882,149.9205,150.0323,15499.0
2022-02-18 13:05:00,161.04,161.16,160.95,161.07,14843.0,150.0417,150.1535,149.9578,150.0696,14843.0
2022-02-18 13:10:00,161.12,161.14,161.01,161.02,15193.0,150.1162,150.1348,150.0137,150.023,15193.0
2022-02-18 13:15:00,161.05,161.13,160.87,160.94,19788.0,150.051,150.1255,149.8833,149.9485,19788.0
2022-02-18 13:20:00,160.94,161.37,160.93,161.34,41585.0,149.9485,150.3491,149.9392,150.3212,41585.0
2022-02-18 13:25:00,161.36,161.36,161.07,161.11,12373.0,150.3398,150.3398,150.0696,150.1069,12373.0
2022-02-18 13:30:00,161.09,161.19,161.05,161.16,22054.0,150.0882,150.1814,150.051,150.1535,22054.0
2022-02-18 13:35:00,161.14,161.34,161.08,161.31,21858.0,150.1348,150.3212,150.0789,150.2932,21858.0
2022-02-18 13:40:00,161.33,161.33,161.18,161.24,11470.0,150.3118,150.3118,150.1721,150.228,11470.0
2022-02-18 13:45:00,161.26,161.53,161.26,161.44,29790.0,150.2466,150.4982,150.2466,150.4143,29790.0
2022-02-18 13:50:00,161.45,161.62,161.44,161.61,48887.0,150.4236,150.582,150.4143,150.5727,48887.0
2022-02-18 13:55:00,161.58,161.65,161.53,161.56,27460.0,150.5448,150.61,150.4982,150.5261,27460.0
2022-02-18 14:00:00,161.56,161.7,161.55,161.64,39628.0,150.5261,150.6566,150.5168,150.6007,39628.0
2022-02-18 14:05:00,161.65,161.7,161.44,161.5,41957.0,150.61,150.6566,150.4143,150.4702,41957.0
2022-02-18 14:10:00,161.5,161.63,161.49,161.61,29774.0,150.4702,150.5914,150.4609,150.5727,29774.0
2022-02-18 14:15:00,161.61,161.88,161.59,161.84,35634.0,150.5727,150.8243,150.5541,150.787,35634.0
2022-02-18 14:20:00,161.84,162.08,161.82,162.08,94168.0,150.787,151.0106,150.7684,151.0106,94168.0
2022-02-18 14:25:00,162.08,162.22,162.01,162.19,85696.0,151.0106,151.1411,150.9454,151.1131,85696.0
2022-02-18 14:30:00,162.19,162.39,162.17,162.19,75148.0,151.1131,151.2995,151.0945,151.1131,75148.0
2022-02-18 14:35:00,162.19,162.2,161.83,161.89,49330.0,151.1131,151.1224,150.7777,150.8336,49330.0
2022-02-18 14:40:00,161.88,161.91,161.77,161.78,30796.0,150.8243,150.8522,150.7218,150.7311,30796.0
2022-02-18 14:45:00,161.79,161.86,161.64,161.64,28026.0,150.7404,150.8056,150.6007,150.6007,28026.0
2022-02-18 14:50:00,161.65,162.18,161.6,162.18,53933.0,150.61,151.1038,150.5634,151.1038,53933.0
2022-02-18 14:55:00,162.15,162.33,162.06,162.25,47714.0,151.0758,151.2435,150.992,151.169,47714.0
2022-02-18 15:00:00,162.27,162.42,162.02,162.07,138378.0,151.1876,151.3274,150.9547,151.0013,138378.0
2022-02-18 15:05:00,162.08,162.18,161.79,161.93,48041.0,151.0106,151.1038,150.7404,150.8709,48041.0
2022-02-18 15:10:00,161.94,162.13,161.73,161.84,60620.0,150.8802,151.0572,150.6845,150.787,60620.0
2022-02-18 15:15:00,161.82,161.95,161.6,161.66,81871.0,150.7684,150.8895,150.5634,150.6193,81871.0
2022-02-18 15:20:00,161.66,161.76,161.53,161.61,44168.0,150.6193,150.7125,150.4982,150.5727,44168.0
2022-02-18 15:25:00,161.59,161.71,161.49,161.5,58806.0,150.5541,150.6659,150.4609,150.4702,58806.0
2022-02-18 15:30:00,161.5,161.5,161.03,161.16,85772.0,150.4702,150.4702,150.0323,150.1535,85772.0
2022-02-18 15:35:00,161.16,161.42,161.11,161.34,69367.0,150.1535,150.3957,150.1069,150.3212,69367.0
2022-02-18 15:40:00,161.32,161.81,161.31,161.76,132943.0,150.3025,150.7591,150.2932,150.7125,132943.0
2022-02-18 15:45:00,161.79,161.95,161.48,161.77,224945.0,150.7404,150.8895,150.4516,150.7218,224945.0
2022-02-18 15:50:00,161.75,161.75,161.32,161.46,251198.0,150.7032,150.7032,150.3025,150.433,251198.0
2022-02-18 15:55:00,161.46,161.57,161.36,161.51,331035.0,150.433,150.5355,150.3398,150.4796,331035.0
2022-02-22 09:30:00,161.29,161.5,160.76,160.84,104036.0,150.2746,150.4702,149.7808,149.8553,104036.0
2022-02-22 09:35:00,160.84,161.02,160.62,160.74,84295.0,149.8553,150.023,149.6503,149.7621,84295.0
2022-02-22 09:40:00,160.72,161.24,160.6,160.95,36109.0,149.7435,150.228,149.6317,149.9578,36109.0
2022-02-22 09:45:00,160.93,161.57,160.89,161.56,42025.0,149.9392,150.5355,149.9019,150.5261,42025.0
2022-02-22 09:50:00,161.54,161.93,161.45,161.92,41247.0,150.5075,150.8709,150.4236,150.8616,41247.0
2022-02-22 09:55:00,161.89,161.89,161.54,161.73,33158.0,150.8336,150.8336,150.5075,150.6845,33158.0
2022-02-22 10:00:00,161.75,161.77,161.45,161.68,29170.0,150.7032,150.7218,150.4236,150.6379,29170.0
2022-02-22 10:05:00,161.68,161.68,161.35,161.53,88270.0,150.6379,150.6379,150.3305,150.4982,88270.0
2022-02-22 10:10:00,161.49,161.62,161.18,161.58,15873.0,150.4609,150.582,150.1721,150.5448,15873.0
2022-02-22 10:15:00,161.64,161.75,161.56,161.68,12066.0,150.6007,150.7032,150.5261,150.6379,12066.0
2022-02-22 10:20:00,161.59,161.79,161.44,161.5,42103.0,150.5541,150.7404,150.4143,150.4702,42103.0
2022-02-22 10:25:00,161.52,161.9,161.51,161.88,26085.0,150.4889,150.8429,150.4796,150.8243,26085.0
2022-02-22 10:30:00,161.89,161.92,161.54,161.62,28893.0,150.8336,150.8616,150.5075,150.582,28893.0
2022-02-22 10:35:00,161.63,161.67,161.36,161.42,31021.0,150.5914,150.6286,150.3398,150.3957,31021.0
2022-02-22 10:40:00,161.39,161.5,161.16,161.36,40422.0,150.3677,150.4702,150.1535,150.3398,40422.0
2022-02-22 10:45:00,161.39,161.43,161.23,161.32,26632.0,150.3677,150.405,150.2187,150.3025,26632.0
2022-02-22 10:50:00,161.31,161.31,161.01,161.15,23089.0,150.2932,150.2932,150.0137,150.1441,23089.0
2022-02-22 10:55:00,161.08,161.12,160.87,160.9,34576.0,150.0789,150.1162,149.8833,149.9112,34576.0
2022-02-22 11:00:00,160.87,161.16,160.85,160.99,12320.0,149.8833,150.1535,149.8646,149.9951,12320.0
2022-02-22 11:05:00,161.05,161.16,160.83,160.87,22281.0,150.051,150.1535,149.846,149.8833,22281.0
2022-02-22 11:10:00,160.87,161.1,160.87,160.95,13409.0,149.8833,150.0976,149.8833,149.9578,13409.0
2022-02-22 11:15:00,160.96,161.03,160.8,160.93,19104.0,149.9671,150.0323,149.818,149.9392,19104.0
2022-02-22 11:20:00,160.93,161.11,160.86,161.04,28978.0,149.9392,150.1069,149.8739,150.0417,28978.0
2022-02-22 11:25:00,161.05,161.37,161.02,161.06,69530.0,150.051,150.3491,150.023,150.0603,69530.0
2022-02-22 11:30:00,161.05,161.3,161.03,161.21,45498.0,150.051,150.2839,150.0323,150.2,45498.0
2022-02-22 11:35:00,161.18,161.24,160.91,161.04,13680.0,150.1721,150.228,149.9205,150.0417,13680.0
2022-02-22 11:40:00,161.08,161.26,161.02,161.23,37083.0,150.0789,150.2466,150.023,150.2187,37083.0
2022-02-22 11:45:00,161.16,161.33,161.14,161.3,6372.0,150.1535,150.3118,150.1348,150.2839,6372.0
2022-02-22 11:50:00,161.3,161.45,160.99,160.99,18165.0,150.2839,150.4236,149.9951,149.9951,18165.0
2022-02-22 11:55:00,160.99,161.17,160.92,161.15,16413.0,149.9951,150.1628,149.9298,150.1441,16413.0
2022-02-22 12:00:00,161.12,161.31,161.1,161.18,21064.0,150.1162,150.2932,150.0976,150.1721,21064.0
2022-02-22 12:05:00,161.21,161.29,161.15,161.25,22979.0,150.2,150.2746,150.1441,150.2373,22979.0
2022-02-22 12:10:00,161.25,161.26,161.0,161.03,29664.0,150.2373,150.2466,150.0044,150.0323,29664.0
2022-02-22 12:15:00,160.99,160.99,160.84,160.84,14410.0,149.9951,149.9951,149.8553,149.8553,14410.0
2022-02-22 12:20:00,160.83,161.0,160.82,160.83,14186.0,149.846,150.0044,149.8367,149.846,14186.0
2022-02-22 12:25:00,160.79,160.86,160.73,160.77,13513.0,149.8087,149.8739,149.7528,149.7901,13513.0
2022-02-22 12:30:00,160.77,160.77,160.58,160.61,32118.0,149.7901,149.7901,149.6131,149.641,32118.0
2022-02-22 12:35:00,160.62,160.81,160.62,160.7,31947.0,149.6503,149.8274,149.6503,149.7249,31947.0
2022-02-22 12:40:00,160.63,160.67,160.52,160.58,18829.0,149.6597,149.6969,149.5572,149.6131,18829.0
2022-02-22 12:45:00,160.57,160.63,160.31,160.37,29511.0,149.6037,149.6597,149.3615,149.4174,29511.0
2022-02-22 12:50:00,160.35,160.54,160.33,160.33,217128.0,149.3988,149.5758,149.3801,149.3801,217128.0
2022-02-22 12:55:00,160.39,160.4,160.2,160.24,72584.0,149.436,149.4454,149.259,149.2963,72584.0
2022-02-22 13:00:00,160.27,160.34,160.11,160.23,26949.0,149.3242,149.3895,149.1752,149.287,26949.0
2022-02-22 13:05:00,160.23,160.41,160.22,160.33,155045.0,149.287,149.4547,149.2777,149.3801,155045.0
2022-02-22 13:10:00,160.34,160.49,160.33,160.34,70591.0,149.3895,149.5292,149.3801,149.3895,70591.0
2022-02-22 13:15:00,160.29,160.3,159.88,159.96,55105.0,149.3429,149.3522,148.9609,149.0354,55105.0
2022-02-22 13:20:00,159.97,160.2,159.96,160.14,42874.0,149.0447,149.259,149.0354,149.2031,42874.0
2022-02-22 13:25:00,160.18,160.19,160.05,160.11,14217.0,149.2404,149.2497,149.1193,149.1752,14217.0
2022-02-22 13:30:00,160.07,160.19,159.99,160.13,15869.0,149.1379,149.2497,149.0634,149.1938,15869.0
2022-02-22 13:35:00,160.06,160.06,159.83,159.88,20372.0,149.1286,149.1286,148.9143,148.9609,20372.0
2022-02-22 13:40:00,159.89,160.02,159.68,159.68,14973.0,148.9702,149.0913,148.7745,148.7745,14973.0
2022-02-22 13:45:00,159.67,159.75,159.52,159.53,10753.0,148.7652,148.8398,148.6255,148.6348,10753.0
2022-02-22 13:50:00,159.5,159.54,159.29,159.29,22174.0,148.6068,148.6441,148.4112,148.4112,22174.0
2022-02-22 13:55:00,159.28,159.52,159.28,159.52,18516.0,148.4019,148.6255,148.4019,148.6255,18516.0
2022-02-22 14:00:00,159.49,159.49,159.32,159.38,24508.0,148.5975,148.5975,148.4391,148.495,24508.0
2022-02-22 14:05:00,159.36,159.41,159.14,159.18,64763.0,148.4764,148.523,148.2714,148.3087,64763.0
2022-02-22 14:10:00,159.19,159.37,159.06,159.33,34523.0,148.318,148.4857,148.1969,148.4484,34523.0
2022-02-22 14:15:00,159.34,159.49,159.32,159.46,53253.0,148.4578,148.5975,148.4391,148.5696,53253.0
2022-02-22 14:20:00,159.49,159.59,159.04,159.28,59161.0,148.5975,148.6907,148.1782,148.4019,59161.0
2022-02-22 14:25:00,159.29,159.92,159.29,159.69,61347.0,148.4112,148.9981,148.4112,148.7838,61347.0
2022-02-22 14:30:00,159.68,160.03,159.53,159.71,53509.0,148.7745,149.1006,148.6348,148.8025,53509.0
2022-02-22 14:35:00,159.75,160.0,159.7,159.79,42888.0,148.8398,149.0727,148.7932,148.877,42888.0
2022-02-22 14:40:00,159.91,160.01,159.67,159.75,30924.0,148.9888,149.082,148.7652,148.8398,30924.0
2022-02-22 14:45:00,159.7,160.4,159.57,160.38,43905.0,148.7932,149.4454,148.672,149.4267,43905.0
2022-02-22 14:50:00,160.41,160.71,160.32,160.6,73077.0,149.4547,149.7342,149.3708,149.6317,73077.0
2022-02-22 14:55:00,160.66,160.9,160.62,160.66,43382.0,149.6876,149.9112,149.6503,149.6876,43382.0
2022-02-22 15:00:00,160.69,161.17,160.68,161.17,79653.0,149.7156,150.1628,149.7062,150.1628,79653.0
2022-02-22 15:05:00,161.18,161.19,160.74,160.76,28664.0,150.1721,150.1814,149.7621,149.7808,28664.0
2022-02-22 15:10:00,160.79,161.1,160.79,160.91,34507.0,149.8087,150.0976,149.8087,149.9205,34507.0
2022-02-22 15:15:00,160.95,161.14,160.7,160.79,48569.0,149.9578,150.1348,149.7249,149.8087,48569.0
2022-02-22 15:20:00,160.77,160.91,160.51,160.6,30156.0,149.7901,149.9205,149.5478,149.6317,30156.0
2022-02-22 15:25:00,160.59,161.03,160.56,160.83,37042.0,149.6224,150.0323,149.5944,149.846,37042.0
2022-02-22 15:30:00,160.77,160.79,160.5,160.76,52887.0,149.7901,149.8087,149.5385,149.7808,52887.0
2022-02-22 15:35:00,160.77,160.88,160.59,160.81,56001.0,149.7901,149.8926,149.6224,149.8274,56001.0
2022-02-22 15:40:00,160.84,160.84,160.34,160.35,69767.0,149.8553,149.8553,149.3895,149.3988,69767.0
2022-02-22 15:45:00,160.36,160.36,160.09,160.16,69228.0,149.4081,149.4081,149.1565,149.2218,69228.0
2022-02-22 15:50:00,160.1,160.1,159.71,159.79,244693.0,149.1658,149.1658,148.8025,148.877,244693.0
2022-02-22 15:55:00,159.77,160.22,159.77,160.16,223995.0,148.8584,149.2777,148.8584,149.2218,223995.0
2022-02-23 09:30:00,161.01,161.23,160.91,161.16,35038.0,150.0137,150.2187,149.9205,150.1535,35038.0
2022-02-23 09:35:00,161.16,161.25,160.93,161.08,36149.0,150.1535,150.2373,149.9392,150.0789,36149.0
2022-02-23 09:40:00,161.1,161.25,160.95,161.15,40549.0,150.0976,150.2373,149.9578,150.1441,40549.0
2022-02-23 09:45:00,161.16,161.45,161.16,161.21,47809.0,150.1535,150.4236,150.1535,150.2,47809.0
2022-02-23 09:50:00,161.22,161.25,160.81,160.81,34090.0,150.2094,150.2373,149.8274,149.8274,34090.0
2022-02-23 09:55:00,160.84,161.05,160.78,160.82,13634.0,149.8553,150.051,149.7994,149.8367,13634.0
2022-02-23 10:00:00,160.83,160.83,160.52,160.63,24785.0,149.846,149.846,149.5572,149.6597,24785.0
2022-02-23 10:05:00,160.65,160.65,160.25,160.32,25507.0,149.6783,149.6783,149.3056,149.3708,25507.0
2022-02-23 10:10:00,160.3,160.39,160.2,160.35,28146.0,149.3522,149.436,149.259,149.3988,28146.0
2022-02-23 10:15:00,160.33,160.33,160.05,160.11,51004.0,149.3801,149.3801,149.1193,149.1752,51004.0
2022-02-23 10:20:00,160.09,160.26,159.9,159.92,27693.0,149.1565,149.3149,148.9795,148.9981,27693.0
2022-02-23 10:25:00,159.93,160.0,159.68,159.73,36562.0,149.0075,149.0727,148.7745,148.8211,36562.0
2022-02-23 10:30:00,159.69,159.82,159.52,159.8,18818.0,148.7838,148.905,148.6255,148.8863,18818.0
2022-02-23 10:35:00,159.82,160.13,159.82,160.0,18259.0,148.905,149.1938,148.905,149.0727,18259.0
2022-02-23 10:40:00,160.04,160.08,159.78,159.83,29344.0,149.1099,149.1472,148.8677,148.9143,29344.0
2022-02-23 10:45:00,159.81,159.94,159.77,159.83,7836.0,148.8957,149.0168,148.8584,148.9143,7836.0
2022-02-23 10:50:00,159.82,160.01,159.82,159.9,19679.0,148.905,149.082,148.905,148.9795,19679.0
2022-02-23 10:55:00,159.95,160.01,159.75,159.84,36146.0,149.0261,149.082,148.8398,148.9236,36146.0
2022-02-23 11:00:00,159.83,159.94,159.58,159.69,39481.0,148.9143,149.0168,148.6814,148.7838,39481.0
2022-02-23 11:05:00,159.65,159.66,159.46,159.54,63779.0,148.7466,148.7559,148.5696,148.6441,63779.0
2022-02-23 11:10:00,159.53,159.64,159.47,159.6,63513.0,148.6348,148.7373,148.5789,148.7,63513.0
2022-02-23 11:15:00,159.58,159.6,159.43,159.6,25253.0,148.6814,148.7,148.5416,148.7,25253.0
2022-02-23 11:20:00,159.58,159.63,159.52,159.58,20036.0,148.6814,148.7279,148.6255,148.6814,20036.0
2022-02-23 11:25:00,159.57,159.75,159.54,159.56,9988.0,148.672,148.8398,148.6441,148.6627,9988.0
2022-02-23 11:30:00,159.58,159.81,159.48,159.64,26138.0,148.6814,148.8957,148.5882,148.7373,26138.0
2022-02-23 11:35:00,159.56,159.85,159.54,159.7,38549.0,148.6627,148.9329,148.6441,148.7932,38549.0
2022-02-23 11:40:00,159.69,159.82,159.6,159.63,32526.0,148.7838,148.905,148.7,148.7279,32526.0
2022-02-23 11:45:00,159.62,159.9,159.58,159.9,21439.0,148.7186,148.9795,148.6814,148.9795,21439.0
2022-02-23 11:50:00,159.93,160.05,159.8,159.96,15758.0,149.0075,149.1193,148.8863,149.0354,15758.0
2022-02-23 11:55:00,159.98,160.09,159.96,160.06,42973.0,149.054,149.1565,149.0354,149.1286,42973.0
2022-02-23 12:00:00,160.08,160.08,159.81,160.0,18511.0,149.1472,149.1472,148.8957,149.0727,18511.0
2022-02-23 12:05:00,159.97,160.06,159.92,160.06,14047.0,149.0447,149.1286,148.9981,149.1286,14047.0
2022-02-23 12:10:00,160.07,160.16,159.94,159.95,16729.0,149.1379,149.2218,149.0168,149.0261,16729.0
2022-02-23 12:15:00,160.0,160.4,160.0,160.4,13562.0,149.0727,149.4454,149.0727,149.4454,13562.0
2022-02-23 12:20:00,160.36,160.48,160.35,160.43,104411.0,149.4081,149.5199,149.3988,149.4733,104411.0
2022-02-23 12:25:00,160.43,160.53,160.4,160.52,18663.0,149.4733,149.5665,149.4454,149.5572,18663.0
2022-02-23 12:30:00,160.55,160.6,160.37,160.37,10921.0,149.5851,149.6317,149.4174,149.4174,10921.0
2022-02-23 12:35:00,160.37,160.37,160.2,160.2,11295.0,149.4174,149.4174,149.259,149.259,11295.0
2022-02-23 12:40:00,160.23,160.35,160.15,160.35,11640.0,149.287,149.3988,149.2124,149.3988,11640.0
2022-02-23 12:45:00,160.31,160.37,160.15,160.17,15590.0,149.3615,149.4174,149.2124,149.2311,15590.0
2022-02-23 12:50:00,160.18,160.18,159.88,159.93,140272.0,149.2404,149.2404,148.9609,149.0075,140272.0
2022-02-23 12:55:00,159.95,160.0,159.82,159.92,99346.0,149.0261,149.0727,148.905,148.9981,99346.0
2022-02-23 13:00:00,159.91,159.91,159.74,159.76,9734.0,148.9888,148.9888,148.8304,148.8491,9734.0
2022-02-23 13:05:00,159.79,159.81,159.63,159.7,9865.0,148.877,148.8957,148.7279,148.7932,9865.0
2022-02-23 13:10:00,159.73,159.73,159.3,159.33,56008.0,148.8211,148.8211,148.4205,148.4484,56008.0
2022-02-23 13:15:00,159.32,159.5,159.25,159.46,21008.0,148.4391,148.6068,148.3739,148.5696,21008.0
2022-02-23 13:20:00,159.49,159.51,159.26,159.35,15175.0,148.5975,148.6161,148.3832,148.4671,15175.0
2022-02-23 13:25:00,159.44,159.5,159.19,159.2,13419.0,148.5509,148.6068,148.318,148.3273,13419.0
2022-02-23 13:30:00,159.22,159.3,159.0,159.03,15140.0,148.3459,148.4205,148.141,148.1689,15140.0
2022-02-23 13:35:00,158.99,159.38,158.95,159.33,15154.0,148.1317,148.495,148.0944,148.4484,15154.0
2022-02-23 13:40:00,159.32,159.47,159.28,159.44,9590.0,148.4391,148.5789,148.4019,148.5509,9590.0
2022-02-23 13:45:00,159.44,159.78,159.38,159.7,23908.0,148.5509,148.8677,148.495,148.7932,23908.0
2022-02-23 13:50:00,159.7,159.7,159.26,159.32,10683.0,148.7932,148.7932,148.3832,148.4391,10683.0
2022-02-23 13:55:00,159.31,159.46,159.26,159.45,47147.0,148.4298,148.5696,148.3832,148.5602,47147.0
2022-02-23 14:00:00,159.42,159.56,159.05,159.13,18238.0,148.5323,148.6627,148.1876,148.2621,18238.0
2022-02-23 14:05:00,159.16,159.35,159.08,159.28,15377.0,148.29,148.4671,148.2155,148.4019,15377.0
2022-02-23 14:10:00,159.33,159.42,159.14,159.2,20201.0,148.4484,148.5323,148.2714,148.3273,20201.0
2022-02-23 14:15:00,159.16,159.4,159.02,159.31,18162.0,148.29,148.5137,148.1596,148.4298,18162.0
2022-02-23 14:20:00,159.27,159.4,158.92,158.94,61502.0,148.3925,148.5137,148.0664,148.0851,61502.0
2022-02-23 14:25:00,158.99,159.01,158.8,158.87,16063.0,148.1317,148.1503,147.9546,148.0199,16063.0
2022-02-23 14:30:00,158.88,158.97,158.79,158.83,8844.0,148.0292,148.113,147.9453,147.9826,8844.0
2022-02-23 14:35:00,158.85,158.94,158.84,158.87,11591.0,148.0012,148.0851,147.9919,148.0199,11591.0
2022-02-23 14:40:00,158.81,158.83,158.41,158.48,10647.0,147.9639,147.9826,147.5913,147.6565,10647.0
2022-02-23 14:45:00,158.5,158.81,158.5,158.66,18183.0,147.6751,147.9639,147.6751,147.8242,18183.0
2022-02-23 14:50:00,158.62,158.76,158.52,158.54,26194.0,147.7869,147.9174,147.6938,147.7124,26194.0
2022-02-23 14:55:00,158.58,158.76,158.5,158.63,14770.0,147.7497,147.9174,147.6751,147.7962,14770.0
2022-02-23 15:00:00,158.6,158.65,158.32,158.37,25953.0,147.7683,147.8149,147.5074,147.554,25953.0
2022-02-23 15:05:00,158.39,158.51,158.25,158.3,31587.0,147.5726,147.6844,147.4422,147.4888,31587.0
2022-02-23 15:10:00,158.3,158.45,158.19,158.45,64569.0,147.4888,147.6285,147.3863,147.6285,64569.0
2022-02-23 15:15:00,158.45,158.61,158.35,158.38,54205.0,147.6285,147.7776,147.5354,147.5633,54205.0
2022-02-23 15:20:00,158.4,158.52,158.31,158.49,51569.0,147.582,147.6938,147.4981,147.6658,51569.0
2022-02-23 15:25:00,158.46,158.75,158.39,158.69,62714.0,147.6379,147.908,147.5726,147.8521,62714.0
2022-02-23 15:30:00,158.67,158.71,158.36,158.52,86492.0,147.8335,147.8708,147.5447,147.6938,86492.0
2022-02-23 15:35:00,158.52,158.56,158.2,158.21,81440.0,147.6938,147.731,147.3956,147.4049,81440.0
2022-02-23 15:40:00,158.19,158.37,158.18,158.21,56648.0,147.3863,147.554,147.377,147.4049,56648.0
2022-02-23 15:45:00,158.19,158.32,158.03,158.03,134286.0,147.3863,147.5074,147.2372,147.2372,134286.0
2022-02-23 15:50:00,158.02,158.26,157.87,157.97,71893.0,147.2279,147.4515,147.0881,147.1813,71893.0
2022-02-23 15:55:00,157.98,158.22,157.97,158.15,196224.0,147.1906,147.4142,147.1813,147.349,196224.0
2022-02-24 09:30:00,154.99,155.2,154.76,154.98,120176.0,144.4048,144.6005,144.1905,144.3955,120176.0
2022-02-24 09:35:00,154.93,155.02,154.55,155.02,67369.0,144.3489,144.4328,143.9949,144.4328,67369.0
2022-02-24 09:40:00,154.94,155.15,154.57,154.69,78545.0,144.3583,144.5539,144.0135,144.1253,78545.0
2022-02-24 09:45:00,154.68,155.25,154.42,155.24,110821.0,144.116,144.6471,143.8738,144.6378,110821.0
2022-02-24 09:50:00,155.24,155.64,155.18,155.32,135400.0,144.6378,145.0104,144.5819,144.7123,135400.0
2022-02-24 09:55:00,155.3,155.75,155.1,155.74,82408.0,144.6937,145.1129,144.5073,145.1036,82408.0
2022-02-24 10:00:00,155.72,155.73,154.89,154.89,65317.0,145.085,145.0943,144.3117,144.3117,65317.0
2022-02-24 10:05:00,154.92,155.27,154.81,155.21,31196.0,144.3396,144.6657,144.2371,144.6098,31196.0
2022-02-24 10:10:00,155.16,155.77,155.04,155.77,102690.0,144.5632,145.1316,144.4514,145.1316,102690.0
2022-02-24 10:15:00,155.7,155.83,155.42,155.78,115376.0,145.0663,145.1875,144.8055,145.1409,115376.0
2022-02-24 10:20:00,155.78,156.04,155.33,155.55,111608.0,145.1409,145.3831,144.7216,144.9266,111608.0
2022-02-24 10:25:00,155.54,155.65,155.16,155.29,12850.0,144.9173,145.0198,144.5632,144.6844,12850.0
2022-02-24 10:30:00,155.26,155.7,155.06,155.53,51495.0,144.6564,145.0663,144.4701,144.908,51495.0
2022-02-24 10:35:00,155.59,155.63,155.07,155.41,84578.0,144.9639,145.0011,144.4794,144.7962,84578.0
2022-02-24 10:40:00,155.42,155.51,155.07,155.44,70109.0,144.8055,144.8893,144.4794,144.8241,70109.0
2022-02-24 10:45:00,155.45,155.75,155.32,155.59,45842.0,144.8334,145.1129,144.7123,144.9639,45842.0
2022-02-24 10:50:00,155.56,155.81,155.37,155.73,65341.0,144.9359,145.1688,144.7589,145.0943,65341.0
2022-02-24 10:55:00,155.76,155.78,155.36,155.55,42448.0,145.1223,145.1409,144.7496,144.9266,42448.0
2022-02-24 11:00:00,155.56,155.78,155.29,155.39,54027.0,144.9359,145.1409,144.6844,144.7775,54027.0
2022-02-24 11:05:00,155.38,156.04,155.38,155.99,70828.0,144.7682,145.3831,144.7682,145.3365,70828.0
2022-02-24 11:10:00,155.96,156.16,155.72,156.03,45664.0,145.3086,145.4949,145.085,145.3738,45664.0
2022-02-24 11:15:00,156.01,156.19,155.87,156.12,75865.0,145.3552,145.5229,145.2247,145.4577,75865.0
2022-02-24 11:20:00,156.11,156.16,155.73,155.78,52908.0,145.4483,145.4949,145.0943,145.1409,52908.0
2022-02-24 11:25:00,155.77,155.87,155.47,155.53,53823.0,145.1316,145.2247,144.8521,144.908,53823.0
2022-02-24 11:30:00,155.53,155.69,155.25,155.6,70652.0,144.908,145.057,144.6471,144.9732,70652.0
2022-02-24 11:35:00,155.62,155.67,155.32,155.61,39203.0,144.9918,145.0384,144.7123,144.9825,39203.0
2022-02-24 11:40:00,155.59,155.59,155.14,155.23,50747.0,144.9639,144.9639,144.5446,144.6284,50747.0
2022-02-24 11:45:00,155.26,155.32,155.04,155.31,37548.0,144.6564,144.7123,144.4514,144.703,37548.0
2022-02-24 11:50:00,155.3,155.6,155.25,155.55,51112.0,144.6937,144.9732,144.6471,144.9266,51112.0
2022-02-24 11:55:00,155.53,155.82,155.47,155.81,46154.0,144.908,145.1782,144.8521,145.1688,46154.0
2022-02-24 12:00:00,155.81,155.81,155.67,155.77,44025.0,145.1688,145.1688,145.0384,145.1316,44025.0
2022-02-24 12:05:00,155.7,155.73,155.32,155.32,58665.0,145.0663,145.0943,144.7123,144.7123,58665.0
2022-02-24 12:10:00,155.35,155.46,154.96,155.0,46611.0,144.7403,144.8427,144.3769,144.4142,46611.0
2022-02-24 12:15:00,155.0,155.17,154.88,155.09,36172.0,144.4142,144.5725,144.3024,144.498,36172.0
2022-02-24 12:20:00,155.14,155.15,154.81,154.91,41154.0,144.5446,144.5539,144.2371,144.3303,41154.0
2022-02-24 12:25:00,154.92,155.12,154.88,155.11,72900.0,144.3396,144.526,144.3024,144.5166,72900.0
2022-02-24 12:30:00,155.12,155.28,154.74,154.79,79875.0,144.526,144.675,144.1719,144.2185,79875.0
2022-02-24 12:35:00,154.76,155.37,154.76,155.26,62862.0,144.1905,144.7589,144.1905,144.6564,62862.0
2022-02-24 12:40:00,155.26,155.46,155.25,155.34,85066.0,144.6564,144.8427,144.6471,144.7309,85066.0
2022-02-24 12:45:00,155.36,155.42,155.22,155.27,46646.0,144.7496,144.8055,144.6191,144.6657,46646.0
2022-02-24 12:50:00,155.28,155.38,155.1,155.21,198502.0,144.675,144.7682,144.5073,144.6098,198502.0
2022-02-24 12:55:00,155.22,155.38,154.97,154.98,119644.0,144.6191,144.7682,144.3862,144.3955,119644.0
2022-02-24 13:00:00,154.96,154.98,154.69,154.8,45836.0,144.3769,144.3955,144.1253,144.2278,45836.0
2022-02-24 13:05:00,154.8,155.25,154.8,155.22,31018.0,144.2278,144.6471,144.2278,144.6191,31018.0
2022-02-24 13:10:00,155.2,155.32,154.99,155.24,51338.0,144.6005,144.7123,144.4048,144.6378,51338.0
2022-02-24 13:15:00,155.21,155.39,155.17,155.32,12521.0,144.6098,144.7775,144.5725,144.7123,12521.0
2022-02-24 13:20:00,155.3,155.37,154.95,154.99,43277.0,144.6937,144.7589,144.3676,144.4048,43277.0
2022-02-24 13:25:00,155.01,155.11,154.81,154.83,23965.0,144.4235,144.5166,144.2371,144.2558,23965.0
2022-02-24 13:30:00,154.83,155.14,154.79,154.85,35657.0,144.2558,144.5446,144.2185,144.2744,35657.0
2022-02-24 13:35:00,154.87,155.32,154.87,155.29,32524.0,144.293,144.7123,144.293,144.6844,32524.0
2022-02-24 13:40:00,155.3,155.38,155.08,155.08,25551.0,144.6937,144.7682,144.4887,144.4887,25551.0
2022-02-24 13:45:00,155.08,156.03,154.94,156.0,83107.0,144.4887,145.3738,144.3583,145.3459,83107.0
2022-02-24 13:50:00,156.0,156.13,155.76,155.8,40175.0,145.3459,145.467,145.1223,145.1595,40175.0
2022-02-24 13:55:00,155.79,155.88,155.34,155.48,42957.0,145.1502,145.2341,144.7309,144.8614,42957.0
2022-02-24 14:00:00,155.46,155.54,155.26,155.46,43754.0,144.8427,144.9173,144.6564,144.8427,43754.0
2022-02-24 14:05:00,155.5,155.66,155.07,155.12,81316.0,144.88,145.0291,144.4794,144.526,81316.0
2022-02-24 14:10:00,155.14,155.67,155.14,155.62,46294.0,144.5446,145.0384,144.5446,144.9918,46294.0
2022-02-24 14:15:00,155.65,155.91,155.51,155.88,45724.0,145.0198,145.262,144.8893,145.2341,45724.0
2022-02-24 14:20:00,155.89,156.01,155.83,155.92,36480.0,145.2434,145.3552,145.1875,145.2713,36480.0
2022-02-24 14:25:00,155.97,156.1,155.86,156.09,40211.0,145.3179,145.439,145.2154,145.4297,40211.0
2022-02-24 14:30:00,156.09,156.51,156.03,156.46,104665.0,145.4297,145.821,145.3738,145.7744,104665.0
2022-02-24 14:35:00,156.49,156.84,156.47,156.78,60970.0,145.8024,146.1285,145.7838,146.0726,60970.0
2022-02-24 14:40:00,156.79,156.84,156.49,156.59,76887.0,146.0819,146.1285,145.8024,145.8956,76887.0
2022-02-24 14:45:00,156.6,156.94,156.55,156.91,90844.0,145.9049,146.2217,145.8583,146.1937,90844.0
2022-02-24 14:50:00,156.9,157.05,156.69,157.0,131997.0,146.1844,146.3242,145.9887,146.2776,131997.0
2022-02-24 14:55:00,156.96,156.98,156.72,156.95,124225.0,146.2403,146.2589,146.0167,146.231,124225.0
2022-02-24 15:00:00,156.95,157.32,156.83,157.32,64245.0,146.231,146.5757,146.1192,146.5757,64245.0
2022-02-24 15:05:00,157.31,157.38,157.2,157.22,62479.0,146.5664,146.6316,146.4639,146.4825,62479.0
2022-02-24 15:10:00,157.21,157.4,157.2,157.4,57205.0,146.4732,146.6502,146.4639,146.6502,57205.0
2022-02-24 15:15:00,157.41,157.43,157.14,157.3,116966.0,146.6596,146.6782,146.408,146.5571,116966.0
2022-02-24 15:20:00,157.3,157.33,157.04,157.28,81935.0,146.5571,146.585,146.3148,146.5384,81935.0
2022-02-24 15:25:00,157.28,157.34,156.88,156.91,97735.0,146.5384,146.5943,146.1658,146.1937,97735.0
2022-02-24 15:30:00,156.89,157.77,156.88,157.77,110423.0,146.1751,146.995,146.1658,146.995,110423.0
2022-02-24 15:35:00,157.79,157.98,157.69,157.95,350213.0,147.0136,147.1906,146.9204,147.1627,350213.0
2022-02-24 15:40:00,157.95,158.01,157.67,157.69,164930.0,147.1627,147.2186,146.9018,146.9204,164930.0
2022-02-24 15:45:00,157.68,157.97,157.64,157.8,164370.0,146.9111,147.1813,146.8739,147.0229,164370.0
2022-02-24 15:50:00,157.85,158.62,157.83,158.49,198014.0,147.0695,147.7869,147.0509,147.6658,198014.0
2022-02-24 15:55:00,158.48,158.56,158.1,158.36,248915.0,147.6565,147.731,147.3024,147.5447,248915.0
2022-02-25 09:30:00,159.06,160.04,158.82,160.0,57167.0,148.1969,149.1099,147.9733,149.0727,57167.0
2022-02-25 09:35:00,159.96,160.26,159.9,160.26,18808.0,149.0354,149.3149,148.9795,149.3149,18808.0
2022-02-25 09:40:00,160.18,160.36,159.68,159.72,39564.0,149.2404,149.4081,148.7745,148.8118,39564.0
2022-02-25 09:45:00,159.77,160.24,159.77,159.99,38803.0,148.8584,149.2963,148.8584,149.0634,38803.0
2022-02-25 09:50:00,160.01,160.07,159.72,159.75,45357.0,149.082,149.1379,148.8118,148.8398,45357.0
2022-02-25 09:55:00,159.77,159.87,159.39,159.47,61260.0,148.8584,148.9516,148.5043,148.5789,61260.0
2022-02-25 10:00:00,159.48,159.74,159.28,159.5,44866.0,148.5882,148.8304,148.4019,148.6068,44866.0
2022-02-25 10:05:00,159.51,160.12,159.49,160.05,32497.0,148.6161,149.1845,148.5975,149.1193,32497.0
2022-02-25 10:10:00,160.01,160.17,159.84,159.99,63473.0,149.082,149.2311,148.9236,149.0634,63473.0
2022-02-25 10:15:00,160.03,160.32,159.83,160.29,27354.0,149.1006,149.3708,148.9143,149.3429,27354.0
2022-02-25 10:20:00,160.28,160.48,160.01,160.36,150273.0,149.3336,149.5199,149.082,149.4081,150273.0
2022-02-25 10:25:00,160.31,160.71,160.24,160.62,17939.0,149.3615,149.7342,149.2963,149.6503,17939.0
2022-02-25 10:30:00,160.64,160.67,160.46,160.51,25479.0,149.669,149.6969,149.5013,149.5478,25479.0
2022-02-25 10:35:00,160.48,160.53,160.23,160.45,26153.0,149.5199,149.5665,149.287,149.4919,26153.0
2022-02-25 10:40:00,160.48,160.81,160.48,160.72,30604.0,149.5199,149.8274,149.5199,149.7435,30604.0
2022-02-25 10:45:00,160.73,160.99,160.71,160.99,46030.0,149.7528,149.9951,149.7342,149.9951,46030.0
2022-02-25 10:50:00,160.96,161.1,160.88,161.06,17958.0,149.9671,150.0976,149.8926,150.0603,17958.0
2022-02-25 10:55:00,161.03,161.22,160.81,161.02,59046.0,150.0323,150.2094,149.8274,150.023,59046.0
2022-02-25 11:00:00,161.0,161.39,160.78,161.39,76819.0,150.0044,150.3677,149.7994,150.3677,76819.0
2022-02-25 11:05:00,161.38,161.4,161.17,161.38,26891.0,150.3584,150.3771,150.1628,150.3584,26891.0
2022-02-25 11:10:00,161.37,161.7,161.31,161.61,43449.0,150.3491,150.6566,150.2932,150.5727,43449.0
2022-02-25 11:15:00,161.62,161.71,161.53,161.71,19613.0,150.582,150.6659,150.4982,150.6659,19613.0
2022-02-25 11:20:00,161.73,161.85,161.6,161.83,26785.0,150.6845,150.7963,150.5634,150.7777,26785.0
2022-02-25 11:25:00,161.87,161.87,161.64,161.72,19831.0,150.815,150.815,150.6007,150.6752,19831.0
2022-02-25 11:30:00,161.69,161.8,161.58,161.74,22990.0,150.6473,150.7497,150.5448,150.6938,22990.0
2022-02-25 11:35:00,161.72,161.75,161.53,161.67,13438.0,150.6752,150.7032,150.4982,150.6286,13438.0
2022-02-25 11:40:00,161.68,161.76,161.54,161.64,18175.0,150.6379,150.7125,150.5075,150.6007,18175.0
2022-02-25 11:45:00,161.68,161.85,161.68,161.83,16640.0,150.6379,150.7963,150.6379,150.7777,16640.0
2022-02-25 11:50:00,161.84,162.05,161.81,162.04,13928.0,150.787,150.9827,150.7591,150.9734,13928.0
2022-02-25 11:55:00,162.03,162.33,162.02,162.28,25255.0,150.964,151.2435,150.9547,151.197,25255.0
2022-02-25 12:00:00,162.31,162.39,162.19,162.19,21697.0,151.2249,151.2995,151.1131,151.1131,21697.0
2022-02-25 12:05:00,162.21,162.21,162.06,162.07,16207.0,151.1317,151.1317,150.992,151.0013,16207.0
2022-02-25 12:10:00,162.1,162.24,162.06,162.09,22500.0,151.0293,151.1597,150.992,151.0199,22500.0
2022-02-25 12:15:00,162.05,162.32,162.05,162.27,15196.0,150.9827,151.2342,150.9827,151.1876,15196.0
2022-02-25 12:20:00,162.28,162.31,162.17,162.27,13901.0,151.197,151.2249,151.0945,151.1876,13901.0
2022-02-25 12:25:00,162.28,162.48,162.25,162.48,9600.0,151.197,151.3833,151.169,151.3833,9600.0
2022-02-25 12:30:00,162.48,162.64,162.46,162.58,34730.0,151.3833,151.5324,151.3647,151.4765,34730.0
2022-02-25 12:35:00,162.59,162.67,162.47,162.57,22614.0,151.4858,151.5603,151.374,151.4672,22614.0
2022-02-25 12:40:00,162.58,162.72,162.58,162.71,10904.0,151.4765,151.6069,151.4765,151.5976,10904.0
2022-02-25 12:45:00,162.72,162.75,162.64,162.67,14149.0,151.6069,151.6349,151.5324,151.5603,14149.0
2022-02-25 12:50:00,162.64,162.64,162.52,162.53,18153.0,151.5324,151.5324,151.4206,151.4299,18153.0
2022-02-25 12:55:00,162.55,162.56,162.32,162.47,27520.0,151.4485,151.4578,151.2342,151.374,27520.0
2022-02-25 13:00:00,162.48,162.65,162.35,162.53,26215.0,151.3833,151.5417,151.2622,151.4299,26215.0
2022-02-25 13:05:00,162.47,162.48,162.33,162.36,15599.0,151.374,151.3833,151.2435,151.2715,15599.0
2022-02-25 13:10:00,162.31,162.41,162.17,162.38,16550.0,151.2249,151.3181,151.0945,151.2901,16550.0
2022-02-25 13:15:00,162.41,162.63,162.29,162.59,34074.0,151.3181,151.5231,151.2063,151.4858,34074.0
2022-02-25 13:20:00,162.63,162.63,162.45,162.48,18659.0,151.5231,151.5231,151.3554,151.3833,18659.0
2022-02-25 13:25:00,162.52,162.78,162.52,162.7,21308.0,151.4206,151.6628,151.4206,151.5883,21308.0
2022-02-25 13:30:00,162.73,162.83,162.68,162.77,9980.0,151.6162,151.7094,151.5696,151.6535,9980.0
2022-02-25 13:35:00,162.71,162.71,162.52,162.64,15429.0,151.5976,151.5976,151.4206,151.5324,15429.0
2022-02-25 13:40:00,162.68,163.0,162.67,162.98,11890.0,151.5696,151.8678,151.5603,151.8492,11890.0
2022-02-25 13:45:00,163.01,163.09,162.94,163.06,17837.0,151.8771,151.9516,151.8119,151.9237,17837.0
2022-02-25 13:50:00,163.05,163.09,162.92,162.92,15543.0,151.9144,151.9516,151.7933,151.7933,15543.0
2022-02-25 13:55:00,162.92,162.92,162.62,162.7,67123.0,151.7933,151.7933,151.5137,151.5883,67123.0
2022-02-25 14:00:00,162.7,162.92,162.44,162.81,20368.0,151.5883,151.7933,151.346,151.6908,20368.0
2022-02-25 14:05:00,162.79,162.79,162.62,162.67,13956.0,151.6721,151.6721,151.5137,151.5603,13956.0
2022-02-25 14:10:00,162.69,162.7,162.49,162.63,37312.0,151.579,151.5883,151.3926,151.5231,37312.0
2022-02-25 14:15:00,162.65,162.68,162.57,162.59,9159.0,151.5417,151.5696,151.4672,151.4858,9159.0
2022-02-25 14:20:00,162.56,162.86,162.56,162.86,41615.0,151.4578,151.7374,151.4578,151.7374,41615.0
2022-02-25 14:25:00,162.83,162.9,162.73,162.8,26001.0,151.7094,151.7746,151.6162,151.6814,26001.0
2022-02-25 14:30:00,162.82,162.92,162.41,162.45,25505.0,151.7001,151.7933,151.3181,151.3554,25505.0
2022-02-25 14:35:00,162.54,162.69,162.43,162.46,38956.0,151.4392,151.579,151.3367,151.3647,38956.0
2022-02-25 14:40:00,162.44,162.56,162.29,162.52,20148.0,151.346,151.4578,151.2063,151.4206,20148.0
2022-02-25 14:45:00,162.44,162.59,162.41,162.41,32673.0,151.346,151.4858,151.3181,151.3181,32673.0
2022-02-25 14:50:00,162.38,162.43,162.1,162.24,27522.0,151.2901,151.3367,151.0293,151.1597,27522.0
2022-02-25 14:55:00,162.26,162.58,162.25,162.38,28407.0,151.1783,151.4765,151.169,151.2901,28407.0
2022-02-25 15:00:00,162.35,162.35,162.12,162.17,45468.0,151.2622,151.2622,151.0479,151.0945,45468.0
2022-02-25 15:05:00,162.19,162.41,162.18,162.37,34086.0,151.1131,151.3181,151.1038,151.2808,34086.0
2022-02-25 15:10:00,162.39,162.43,162.18,162.39,27919.0,151.2995,151.3367,151.1038,151.2995,27919.0
2022-02-25 15:15:00,162.4,162.59,162.34,162.56,19571.0,151.3088,151.4858,151.2529,151.4578,19571.0
2022-02-25 15:20:00,162.62,162.82,162.51,162.71,27518.0,151.5137,151.7001,151.4113,151.5976,27518.0
2022-02-25 15:25:00,162.71,162.73,162.51,162.54,37854.0,151.5976,151.6162,151.4113,151.4392,37854.0
2022-02-25 15:30:00,162.55,162.73,162.44,162.44,70315.0,151.4485,151.6162,151.346,151.346,70315.0
2022-02-25 15:35:00,162.41,162.57,162.28,162.53,49775.0,151.3181,151.4672,151.197,151.4299,49775.0
2022-02-25 15:40:00,162.54,162.81,162.46,162.63,93060.0,151.4392,151.6908,151.3647,151.5231,93060.0
2022-02-25 15:45:00,162.56,162.82,162.53,162.58,69993.0,151.4578,151.7001,151.4299,151.4765,69993.0
2022-02-25 15:50:00,162.62,162.95,162.62,162.72,58612.0,151.5137,151.8212,151.5137,151.6069,58612.0
2022-02-25 15:55:00,162.73,162.92,162.66,162.9,98570.0,151.6162,151.7933,151.551,151.7746,98570.0
2022-02-28 09:30:00,160.43,160.87,160.43,160.54,55280.0,149.4733,149.8833,149.4733,149.5758,55280.0
2022-02-28 09:35:00,160.6,161.36,160.6,161.35,25351.0,149.6317,150.3398,149.6317,150.3305,25351.0
2022-02-28 09:40:00,161.26,161.29,160.83,161.28,27135.0,150.2466,150.2746,149.846,150.2653,27135.0
2022-02-28 09:45:00,161.23,161.36,160.83,161.06,52553.0,150.2187,150.3398,149.846,150.0603,52553.0
2022-02-28 09:50:00,161.09,161.36,161.01,161.07,39635.0,150.0882,150.3398,150.0137,150.0696,39635.0
2022-02-28 09:55:00,161.05,161.26,160.94,161.15,53611.0,150.051,150.2466,149.9485,150.1441,53611.0
2022-02-28 10:00:00,161.16,161.23,160.88,160.98,17469.0,150.1535,150.2187,149.8926,149.9857,17469.0
2022-02-28 10:05:00,161.04,161.09,160.79,160.89,14915.0,150.0417,150.0882,149.8087,149.9019,14915.0
2022-02-28 10:10:00,160.92,161.06,160.82,160.88,19085.0,149.9298,150.0603,149.8367,149.8926,19085.0
2022-02-28 10:15:00,160.86,160.96,160.61,160.68,31149.0,149.8739,149.9671,149.641,149.7062,31149.0
2022-02-28 10:20:00,160.73,161.02,160.67,160.95,19059.0,149.7528,150.023,149.6969,149.9578,19059.0
2022-02-28 10:25:00,160.9,161.08,160.51,160.86,248153.0,149.9112,150.0789,149.5478,149.8739,248153.0
2022-02-28 10:30:00,160.86,161.3,160.85,161.05,58015.0,149.8739,150.2839,149.8646,150.051,58015.0
2022-02-28 10:35:00,161.05,161.5,161.0,161.48,61504.0,150.051,150.4702,150.0044,150.4516,61504.0
2022-02-28 10:40:00,161.5,161.67,161.43,161.5,45870.0,150.4702,150.6286,150.405,150.4702,45870.0
2022-02-28 10:45:00,161.59,161.6,161.46,161.52,8045.0,150.5541,150.5634,150.433,150.4889,8045.0
2022-02-28 10:50:00,161.45,161.61,161.4,161.5,30133.0,150.4236,150.5727,150.3771,150.4702,30133.0
2022-02-28 10:55:00,161.52,161.76,161.52,161.72,57340.0,150.4889,150.7125,150.4889,150.6752,57340.0
2022-02-28 11:00:00,161.76,161.93,161.68,161.85,18661.0,150.7125,150.8709,150.6379,150.7963,18661.0
2022-02-28 11:05:00,161.84,161.85,161.72,161.8,15581.0,150.787,150.7963,150.6752,150.7497,15581.0
2022-02-28 11:10:00,161.82,161.96,161.65,161.78,26620.0,150.7684,150.8988,150.61,150.7311,26620.0
2022-02-28 11:15:00,161.81,162.11,161.81,161.99,25697.0,150.7591,151.0386,150.7591,150.9268,25697.0
2022-02-28 11:20:00,162.0,162.27,161.98,162.27,32533.0,150.9361,151.1876,150.9175,151.1876,32533.0
2022-02-28 11:25:00,162.25,162.49,162.19,162.4,36041.0,151.169,151.3926,151.1131,151.3088,36041.0
2022-02-28 11:30:00,162.42,162.55,162.36,162.37,21910.0,151.3274,151.4485,151.2715,151.2808,21910.0
2022-02-28 11:35:00,162.31,162.45,162.12,162.17,37909.0,151.2249,151.3554,151.0479,151.0945,37909.0
2022-02-28 11:40:00,162.16,162.27,162.04,162.24,22386.0,151.0852,151.1876,150.9734,151.1597,22386.0
2022-02-28 11:45:00,162.23,162.23,161.86,161.93,28411.0,151.1504,151.1504,150.8056,150.8709,28411.0
2022-02-28 11:50:00,162.0,162.09,161.88,162.09,13698.0,150.9361,151.0199,150.8243,151.0199,13698.0
2022-02-28 11:55:00,162.1,162.36,162.09,162.33,16724.0,151.0293,151.2715,151.0199,151.2435,16724.0
2022-02-28 12:00:00,162.3,162.39,162.24,162.25,11573.0,151.2156,151.2995,151.1597,151.169,11573.0
2022-02-28 12:05:00,162.25,162.27,161.69,161.74,31678.0,151.169,151.1876,150.6473,150.6938,31678.0
2022-02-28 12:10:00,161.72,161.74,161.46,161.54,12265.0,150.6752,150.6938,150.433,150.5075,12265.0
2022-02-28 12:15:00,161.52,161.58,161.33,161.57,19275.0,150.4889,150.5448,150.3118,150.5355,19275.0
2022-02-28 12:20:00,161.53,161.62,161.31,161.38,23869.0,150.4982,150.582,150.2932,150.3584,23869.0
2022-02-28 12:25:00,161.42,161.53,161.42,161.46,8319.0,150.3957,150.4982,150.3957,150.433,8319.0
2022-02-28 12:30:00,161.41,161.51,161.21,161.24,15947.0,150.3864,150.4796,150.2,150.228,15947.0
2022-02-28 12:35:00,161.26,161.34,161.13,161.14,9928.0,150.2466,150.3212,150.1255,150.1348,9928.0
2022-02-28 12:40:00,161.17,161.22,160.97,160.98,29405.0,150.1628,150.2094,149.9764,149.9857,29405.0
2022-02-28 12:45:00,160.98,161.01,160.82,160.99,20136.0,149.9857,150.0137,149.8367,149.9951,20136.0
2022-02-28 12:50:00,160.99,161.05,160.76,160.92,14223.0,149.9951,150.051,149.7808,149.9298,14223.0
2022-02-28 12:55:00,160.91,161.05,160.83,161.04,10631.0,149.9205,150.051,149.846,150.0417,10631.0
2022-02-28 13:00:00,161.03,161.32,161.0,161.24,6291.0,150.0323,150.3025,150.0044,150.228,6291.0
2022-02-28 13:05:00,161.32,161.54,161.24,161.52,17210.0,150.3025,150.5075,150.228,150.4889,17210.0
2022-02-28 13:10:00,161.48,161.64,161.43,161.53,12129.0,150.4516,150.6007,150.405,150.4982,12129.0
2022-02-28 13:15:00,161.55,161.55,161.08,161.16,50869.0,150.5168,150.5168,150.0789,150.1535,50869.0
2022-02-28 13:20:00,161.11,161.11,160.83,160.91,318693.0,150.1069,150.1069,149.846,149.9205,318693.0
2022-02-28 13:25:00,160.88,161.26,160.88,161.13,64520.0,149.8926,150.2466,149.8926,150.1255,64520.0
2022-02-28 13:30:00,161.1,161.21,160.93,161.04,28388.0,150.0976,150.2,149.9392,150.0417,28388.0
2022-02-28 13:35:00,161.03,161.23,160.92,161.17,21731.0,150.0323,150.2187,149.9298,150.1628,21731.0
2022-02-28 13:40:00,161.15,161.35,161.12,161.16,51256.0,150.1441,150.3305,150.1162,150.1535,51256.0
2022-02-28 13:45:00,161.17,161.2,160.94,161.2,9716.0,150.1628,150.1907,149.9485,150.1907,9716.0
2022-02-28 13:50:00,161.22,161.52,161.22,161.45,24803.0,150.2094,150.4889,150.2094,150.4236,24803.0
2022-02-28 13:55:00,161.43,161.47,161.29,161.41,20329.0,150.405,150.4423,150.2746,150.3864,20329.0
2022-02-28 14:00:00,161.35,161.37,160.62,160.65,45584.0,150.3305,150.3491,149.6503,149.6783,45584.0
2022-02-28 14:05:00,160.65,160.7,160.31,160.31,24966.0,149.6783,149.7249,149.3615,149.3615,24966.0
2022-02-28 14:10:00,160.3,160.38,160.1,160.38,30374.0,149.3522,149.4267,149.1658,149.4267,30374.0
2022-02-28 14:15:00,160.33,160.55,160.23,160.53,34329.0,149.3801,149.5851,149.287,149.5665,34329.0
2022-02-28 14:20:00,160.56,160.57,160.26,160.26,35141.0,149.5944,149.6037,149.3149,149.3149,35141.0
2022-02-28 14:25:00,160.32,160.47,160.21,160.26,18657.0,149.3708,149.5106,149.2683,149.3149,18657.0
2022-02-28 14:30:00,160.3,160.38,160.12,160.28,94678.0,149.3522,149.4267,149.1845,149.3336,94678.0
2022-02-28 14:35:00,160.32,160.63,160.32,160.38,24389.0,149.3708,149.6597,149.3708,149.4267,24389.0
2022-02-28 14:40:00,160.39,160.93,160.39,160.85,28101.0,149.436,149.9392,149.436,149.8646,28101.0
2022-02-28 14:45:00,160.87,160.88,160.64,160.75,15205.0,149.8833,149.8926,149.669,149.7715,15205.0
2022-02-28 14:50:00,160.74,160.85,160.69,160.83,20502.0,149.7621,149.8646,149.7156,149.846,20502.0
2022-02-28 14:55:00,160.85,161.04,160.83,160.93,39986.0,149.8646,150.0417,149.846,149.9392,39986.0
2022-02-28 15:00:00,160.9,160.98,160.79,160.82,17859.0,149.9112,149.9857,149.8087,149.8367,17859.0
2022-02-28 15:05:00,160.8,160.93,160.51,160.87,22940.0,149.818,149.9392,149.5478,149.8833,22940.0
2022-02-28 15:10:00,160.86,160.88,160.62,160.7,35383.0,149.8739,149.8926,149.6503,149.7249,35383.0
2022-02-28 15:15:00,160.71,161.01,160.68,160.93,34356.0,149.7342,150.0137,149.7062,149.9392,34356.0
2022-02-28 15:20:00,160.92,161.28,160.92,161.18,50280.0,149.9298,150.2653,149.9298,150.1721,50280.0
2022-02-28 15:25:00,161.16,161.33,161.05,161.1,80940.0,150.1535,150.3118,150.051,150.0976,80940.0
2022-02-28 15:30:00,161.08,161.08,160.72,160.75,64070.0,150.0789,150.0789,149.7435,149.7715,64070.0
2022-02-28 15:35:00,160.75,160.75,160.51,160.63,75169.0,149.7715,149.7715,149.5478,149.6597,75169.0
2022-02-28 15:40:00,160.67,161.25,160.67,161.18,48049.0,149.6969,150.2373,149.6969,150.1721,48049.0
2022-02-28 15:45:00,161.19,161.64,161.18,161.5,114731.0,150.1814,150.6007,150.1721,150.4702,114731.0
2022-02-28 15:50:00,161.55,161.92,161.51,161.77,112421.0,150.5168,150.8616,150.4796,150.7218,112421.0
2022-02-28 15:55:00,161.78,162.13,161.78,161.97,128002.0,150.7311,151.0572,150.7311,150.9081,128002.0
2022-03-01 09:30:00,161.48,161.94,161.48,161.94,69179.0,150.4516,150.8802,150.4516,150.8802,69179.0
2022-03-01 09:35:00,161.94,162.22,161.89,161.95,42054.0,150.8802,151.1411,150.8336,150.8895,42054.0
2022-03-01 09:40:00,162.0,162.03,161.67,161.84,60642.0,150.9361,150.964,150.6286,150.787,60642.0
2022-03-01 09:45:00,161.85,161.98,161.54,161.86,77918.0,150.7963,150.9175,150.5075,150.8056,77918.0
2022-03-01 09:50:00,161.88,161.88,161.06,161.13,98517.0,150.8243,150.8243,150.0603,150.1255,98517.0
2022-03-01 09:55:00,161.15,161.25,160.89,160.97,28222.0,150.1441,150.2373,149.9019,149.9764,28222.0
2022-03-01 10:00:00,161.02,161.42,160.86,161.02,48043.0,150.023,150.3957,149.8739,150.023,48043.0
2022-03-01 10:05:00,160.99,161.1,160.69,160.74,18435.0,149.9951,150.0976,149.7156,149.7621,18435.0
2022-03-01 10:10:00,160.68,160.73,160.54,160.62,11367.0,149.7062,149.7528,149.5758,149.6503,11367.0
2022-03-01 10:15:00,160.53,160.84,160.5,160.75,28546.0,149.5665,149.8553,149.5385,149.7715,28546.0
2022-03-01 10:20:00,160.76,160.92,160.43,160.52,49913.0,149.7808,149.9298,149.4733,149.5572,49913.0
2022-03-01 10:25:00,160.54,160.69,160.35,160.62,17246.0,149.5758,149.7156,149.3988,149.6503,17246.0
2022-03-01 10:30:00,160.62,160.71,160.3,160.32,69227.0,149.6503,149.7342,149.3522,149.3708,69227.0
2022-03-01 10:35:00,160.34,160.47,160.18,160.2,25138.0,149.3895,149.5106,149.2404,149.259,25138.0
2022-03-01 10:40:00,160.18,160.2,159.86,159.93,39255.0,149.2404,149.259,148.9422,149.0075,39255.0
2022-03-01 10:45:00,159.92,160.11,159.79,160.07,45303.0,148.9981,149.1752,148.877,149.1379,45303.0
2022-03-01 10:50:00,160.09,160.37,160.05,160.27,24407.0,149.1565,149.4174,149.1193,149.3242,24407.0
2022-03-01 10:55:00,160.24,160.25,159.99,160.05,64666.0,149.2963,149.3056,149.0634,149.1193,64666.0
2022-03-01 11:00:00,159.99,160.49,159.95,160.42,23532.0,149.0634,149.5292,149.0261,149.464,23532.0
2022-03-01 11:05:00,160.43,160.47,160.12,160.14,37288.0,149.4733,149.5106,149.1845,149.2031,37288.0
2022-03-01 11:10:00,160.18,160.47,160.16,160.43,38656.0,149.2404,149.5106,149.2218,149.4733,38656.0
2022-03-01 11:15:00,160.42,160.44,160.08,160.08,14450.0,149.464,149.4826,149.1472,149.1472,14450.0
2022-03-01 11:20:00,160.04,160.31,160.01,160.27,22000.0,149.1099,149.3615,149.082,149.3242,22000.0
2022-03-01 11:25:00,160.25,160.25,160.04,160.16,20498.0,149.3056,149.3056,149.1099,149.2218,20498.0
2022-03-01 11:30:00,160.18,160.19,159.63,159.65,54968.0,149.2404,149.2497,148.7279,148.7466,54968.0
2022-03-01 11:35:00,159.68,159.74,159.55,159.68,10246.0,148.7745,148.8304,148.6534,148.7745,10246.0
2022-03-01 11:40:00,159.7,159.78,159.52,159.56,13895.0,148.7932,148.8677,148.6255,148.6627,13895.0
2022-03-01 11:45:00,159.51,159.55,159.07,159.15,25510.0,148.6161,148.6534,148.2062,148.2807,25510.0
2022-03-01 11:50:00,159.18,159.22,159.0,159.09,28498.0,148.3087,148.3459,148.141,148.2248,28498.0
2022-03-01 11:55:00,159.06,159.11,158.84,159.05,37685.0,148.1969,148.2435,147.9919,148.1876,37685.0
2022-03-01 12:00:00,159.04,159.08,158.82,158.83,19194.0,148.1782,148.2155,147.9733,147.9826,19194.0
2022-03-01 12:05:00,158.84,158.93,158.74,158.8,23806.0,147.9919,148.0758,147.8987,147.9546,23806.0
2022-03-01 12:10:00,158.78,158.98,158.59,158.97,21286.0,147.936,148.1223,147.759,148.113,21286.0
2022-03-01 12:15:00,158.95,159.28,158.84,159.19,21453.0,148.0944,148.4019,147.9919,148.318,21453.0
2022-03-01 12:20:00,159.24,159.24,159.0,159.09,12660.0,148.3646,148.3646,148.141,148.2248,12660.0
2022-03-01 12:25:00,159.08,159.26,159.01,159.17,10304.0,148.2155,148.3832,148.1503,148.2994,10304.0
2022-03-01 12:30:00,159.21,159.47,159.13,159.34,12743.0,148.3366,148.5789,148.2621,148.4578,12743.0
2022-03-01 12:35:00,159.39,159.39,159.18,159.24,6547.0,148.5043,148.5043,148.3087,148.3646,6547.0
2022-03-01 12:40:00,159.28,159.49,159.24,159.48,11404.0,148.4019,148.5975,148.3646,148.5882,11404.0
2022-03-01 12:45:00,159.46,159.62,159.31,159.53,15175.0,148.5696,148.7186,148.4298,148.6348,15175.0
2022-03-01 12:50:00,159.6,159.64,159.42,159.5,17292.0,148.7,148.7373,148.5323,148.6068,17292.0
2022-03-01 12:55:00,159.52,159.64,159.39,159.6,9405.0,148.6255,148.7373,148.5043,148.7,9405.0
2022-03-01 13:00:00,159.58,159.82,159.52,159.62,17948.0,148.6814,148.905,148.6255,148.7186,17948.0
2022-03-01 13:05:00,159.62,159.64,159.33,159.47,22589.0,148.7186,148.7373,148.4484,148.5789,22589.0
2022-03-01 13:10:00,159.43,159.43,159.07,159.19,37124.0,148.5416,148.5416,148.2062,148.318,37124.0
2022-03-01 13:15:00,159.22,159.22,159.09,159.12,33560.0,148.3459,148.3459,148.2248,148.2528,33560.0
2022-03-01 13:20:00,159.12,159.21,158.9,158.93,29917.0,148.2528,148.3366,148.0478,148.0758,29917.0
2022-03-01 13:25:00,158.92,158.94,158.64,158.67,40160.0,148.0664,148.0851,147.8056,147.8335,40160.0
2022-03-01 13:30:00,158.64,158.79,158.52,158.64,35783.0,147.8056,147.9453,147.6938,147.8056,35783.0
2022-03-01 13:35:00,158.61,158.9,158.56,158.89,40904.0,147.7776,148.0478,147.731,148.0385,40904.0
2022-03-01 13:40:00,158.89,158.92,158.72,158.78,37952.0,148.0385,148.0664,147.8801,147.936,37952.0
2022-03-01 13:45:00,158.77,158.98,158.64,158.75,49771.0,147.9267,148.1223,147.8056,147.908,49771.0
2022-03-01 13:50:00,158.77,158.92,158.71,158.86,26830.0,147.9267,148.0664,147.8708,148.0105,26830.0
2022-03-01 13:55:00,158.83,159.03,158.8,158.92,17890.0,147.9826,148.1689,147.9546,148.0664,17890.0
2022-03-01 14:00:00,158.94,158.95,158.66,158.85,43976.0,148.0851,148.0944,147.8242,148.0012,43976.0
2022-03-01 14:05:00,158.84,158.99,158.76,158.8,31245.0,147.9919,148.1317,147.9174,147.9546,31245.0
2022-03-01 14:10:00,158.82,158.84,158.66,158.79,28213.0,147.9733,147.9919,147.8242,147.9453,28213.0
2022-03-01 14:15:00,158.8,159.02,158.51,159.02,52362.0,147.9546,148.1596,147.6844,148.1596,52362.0
2022-03-01 14:20:00,159.0,159.48,158.98,159.43,52988.0,148.141,148.5882,148.1223,148.5416,52988.0
2022-03-01 14:25:00,159.45,159.61,159.41,159.52,27142.0,148.5602,148.7093,148.523,148.6255,27142.0
2022-03-01 14:30:00,159.52,159.59,159.4,159.49,30998.0,148.6255,148.6907,148.5137,148.5975,30998.0
2022-03-01 14:35:00,159.5,159.87,159.47,159.85,39538.0,148.6068,148.9516,148.5789,148.9329,39538.0
2022-03-01 14:40:00,159.82,159.91,159.76,159.87,73329.0,148.905,148.9888,148.8491,148.9516,73329.0
2022-03-01 14:45:00,159.87,159.92,159.58,159.68,44040.0,148.9516,148.9981,148.6814,148.7745,44040.0
2022-03-01 14:50:00,159.68,159.68,159.37,159.39,56824.0,148.7745,148.7745,148.4857,148.5043,56824.0
2022-03-01 14:55:00,159.41,159.52,159.3,159.42,43613.0,148.523,148.6255,148.4205,148.5323,43613.0
2022-03-01 15:00:00,159.42,159.99,159.35,159.99,50199.0,148.5323,149.0634,148.4671,149.0634,50199.0
2022-03-01 15:05:00,160.0,160.24,159.93,160.02,104022.0,149.0727,149.2963,149.0075,149.0913,104022.0
2022-03-01 15:10:00,160.05,160.05,159.68,159.84,55361.0,149.1193,149.1193,148.7745,148.9236,55361.0
2022-03-01 15:15:00,159.87,159.87,159.43,159.46,88372.0,148.9516,148.9516,148.5416,148.5696,88372.0
2022-03-01 15:20:00,159.47,159.59,159.39,159.55,49864.0,148.5789,148.6907,148.5043,148.6534,49864.0
2022-03-01 15:25:00,159.52,159.62,159.36,159.39,95984.0,148.6255,148.7186,148.4764,148.5043,95984.0
2022-03-01 15:30:00,159.36,159.53,159.12,159.46,108451.0,148.4764,148.6348,148.2528,148.5696,108451.0
2022-03-01 15:35:00,159.46,159.56,159.32,159.44,56407.0,148.5696,148.6627,148.4391,148.5509,56407.0
2022-03-01 15:40:00,159.42,159.59,159.13,159.2,86764.0,148.5323,148.6907,148.2621,148.3273,86764.0
2022-03-01 15:45:00,159.18,159.24,158.76,158.77,140546.0,148.3087,148.3646,147.9174,147.9267,140546.0
2022-03-01 15:50:00,158.75,159.28,158.59,159.24,155529.0,147.908,148.4019,147.759,148.3646,155529.0
2022-03-01 15:55:00,159.21,159.57,159.04,159.48,256509.0,148.3366,148.672,148.1782,148.5882,256509.0
2022-03-02 09:30:00,160.43,160.83,160.32,160.76,47576.0,149.4733,149.846,149.3708,149.7808,47576.0
2022-03-02 09:35:00,160.86,160.93,160.71,160.82,38411.0,149.8739,149.9392,149.7342,149.8367,38411.0
2022-03-02 09:40:00,160.81,161.31,160.8,161.19,41403.0,149.8274,150.2932,149.818,150.1814,41403.0
2022-03-02 09:45:00,161.2,161.5,161.12,161.31,37932.0,150.1907,150.4702,150.1162,150.2932,37932.0
2022-03-02 09:50:00,161.32,161.41,161.19,161.29,34219.0,150.3025,150.3864,150.1814,150.2746,34219.0
2022-03-02 09:55:00,161.31,161.41,160.95,161.2,64655.0,150.2932,150.3864,149.9578,150.1907,64655.0
2022-03-02 10:00:00,161.21,161.61,161.21,161.6,27178.0,150.2,150.5727,150.2,150.5634,27178.0
2022-03-02 10:05:00,161.58,161.59,160.74,160.83,25304.0,150.5448,150.5541,149.7621,149.846,25304.0
2022-03-02 10:10:00,160.85,161.0,160.72,160.82,27179.0,149.8646,150.0044,149.7435,149.8367,27179.0
2022-03-02 10:15:00,160.76,160.94,160.72,160.94,16593.0,149.7808,149.9485,149.7435,149.9485,16593.0
2022-03-02 10:20:00,160.98,161.16,160.97,161.05,27967.0,149.9857,150.1535,149.9764,150.051,27967.0
2022-03-02 10:25:00,161.04,161.8,160.84,161.52,52429.0,150.0417,150.7497,149.8553,150.4889,52429.0
2022-03-02 10:30:00,161.53,161.67,161.08,161.47,80263.0,150.4982,150.6286,150.0789,150.4423,80263.0
2022-03-02 10:35:00,161.47,161.96,161.42,161.79,51675.0,150.4423,150.8988,150.3957,150.7404,51675.0
2022-03-02 10:40:00,161.77,161.85,161.59,161.71,11917.0,150.7218,150.7963,150.5541,150.6659,11917.0
2022-03-02 10:45:00,161.67,161.88,161.52,161.8,29927.0,150.6286,150.8243,150.4889,150.7497,29927.0
2022-03-02 10:50:00,161.78,161.86,161.33,161.36,28399.0,150.7311,150.8056,150.3118,150.3398,28399.0
2022-03-02 10:55:00,161.38,161.82,161.38,161.78,31044.0,150.3584,150.7684,150.3584,150.7311,31044.0
2022-03-02 11:00:00,161.81,162.37,161.56,162.22,47918.0,150.7591,151.2808,150.5261,151.1411,47918.0
2022-03-02 11:05:00,162.23,162.45,161.99,162.34,53533.0,151.1504,151.3554,150.9268,151.2529,53533.0
2022-03-02 11:10:00,162.35,162.37,162.21,162.35,8545.0,151.2622,151.2808,151.1317,151.2622,8545.0
2022-03-02 11:15:00,162.39,162.44,162.17,162.19,27178.0,151.2995,151.346,151.0945,151.1131,27178.0
2022-03-02 11:20:00,162.2,162.32,162.04,162.21,9862.0,151.1224,151.2342,150.9734,151.1317,9862.0
2022-03-02 11:25:00,162.24,162.58,162.24,162.33,25012.0,151.1597,151.4765,151.1597,151.2435,25012.0
2022-03-02 11:30:00,162.37,162.83,162.36,162.63,24200.0,151.2808,151.7094,151.2715,151.5231,24200.0
2022-03-02 11:35:00,162.61,162.66,162.28,162.52,43704.0,151.5044,151.551,151.197,151.4206,43704.0
2022-03-02 11:40:00,162.49,162.65,162.22,162.22,24878.0,151.3926,151.5417,151.1411,151.1411,24878.0
2022-03-02 11:45:00,162.24,162.5,162.24,162.32,16383.0,151.1597,151.4019,151.1597,151.2342,16383.0
2022-03-02 11:50:00,162.36,162.5,162.3,162.41,6863.0,151.2715,151.4019,151.2156,151.3181,6863.0
2022-03-02 11:55:00,162.38,162.59,162.38,162.53,14353.0,151.2901,151.4858,151.2901,151.4299,14353.0
2022-03-02 12:00:00,162.57,162.67,162.48,162.6,8842.0,151.4672,151.5603,151.3833,151.4951,8842.0
2022-03-02 12:05:00,162.55,162.64,162.38,162.63,27492.0,151.4485,151.5324,151.2901,151.5231,27492.0
2022-03-02 12:10:00,162.63,162.8,162.55,162.6,82770.0,151.5231,151.6814,151.4485,151.4951,82770.0
2022-03-02 12:15:00,162.63,162.72,162.52,162.67,21778.0,151.5231,151.6069,151.4206,151.5603,21778.0
2022-03-02 12:20:00,162.64,162.7,162.52,162.54,17814.0,151.5324,151.5883,151.4206,151.4392,17814.0
2022-03-02 12:25:00,162.56,162.77,162.38,162.74,30798.0,151.4578,151.6535,151.2901,151.6255,30798.0
2022-03-02 12:30:00,162.74,162.89,162.73,162.89,32251.0,151.6255,151.7653,151.6162,151.7653,32251.0
2022-03-02 12:35:00,162.86,162.98,162.77,162.94,37500.0,151.7374,151.8492,151.6535,151.8119,37500.0
2022-03-02 12:40:00,162.92,162.97,162.8,162.89,21204.0,151.7933,151.8398,151.6814,151.7653,21204.0
2022-03-02 12:45:00,162.91,162.91,162.72,162.86,32447.0,151.7839,151.7839,151.6069,151.7374,32447.0
2022-03-02 12:50:00,162.83,162.93,162.66,162.9,21873.0,151.7094,151.8026,151.551,151.7746,21873.0
2022-03-02 12:55:00,162.88,162.94,162.77,162.93,20069.0,151.756,151.8119,151.6535,151.8026,20069.0
2022-03-02 13:00:00,162.98,163.19,162.95,163.17,31634.0,151.8492,152.0448,151.8212,152.0262,31634.0
2022-03-02 13:05:00,163.16,163.22,163.11,163.12,19421.0,152.0169,152.0728,151.9703,151.9796,19421.0
2022-03-02 13:10:00,163.11,163.2,163.01,163.06,19665.0,151.9703,152.0541,151.8771,151.9237,19665.0
2022-03-02 13:15:00,163.08,163.11,162.98,163.0,14822.0,151.9423,151.9703,151.8492,151.8678,14822.0
2022-03-02 13:20:00,163.01,163.1,162.94,162.94,14446.0,151.8771,151.961,151.8119,151.8119,14446.0
2022-03-02 13:25:00,162.93,163.09,162.93,163.01,25018.0,151.8026,151.9516,151.8026,151.8771,25018.0
2022-03-02 13:30:00,163.02,163.31,163.02,163.26,15495.0,151.8864,152.1566,151.8864,152.11,15495.0
2022-03-02 13:35:00,163.25,163.33,163.2,163.3,15242.0,152.1007,152.1753,152.0541,152.1473,15242.0
2022-03-02 13:40:00,163.3,163.3,163.1,163.23,21607.0,152.1473,152.1473,151.961,152.0821,21607.0
2022-03-02 13:45:00,163.23,163.25,163.09,163.12,17911.0,152.0821,152.1007,151.9516,151.9796,17911.0
2022-03-02 13:50:00,163.14,163.25,163.11,163.25,15234.0,151.9982,152.1007,151.9703,152.1007,15234.0
2022-03-02 13:55:00,163.24,163.34,163.15,163.22,27644.0,152.0914,152.1846,152.0075,152.0728,27644.0
2022-03-02 14:00:00,163.25,163.31,163.1,163.31,8061.0,152.1007,152.1566,151.961,152.1566,8061.0
2022-03-02 14:05:00,163.3,163.36,163.26,163.28,21275.0,152.1473,152.2032,152.11,152.1287,21275.0
2022-03-02 14:10:00,163.29,163.36,163.21,163.22,7721.0,152.138,152.2032,152.0634,152.0728,7721.0
2022-03-02 14:15:00,163.25,163.25,163.14,163.16,20648.0,152.1007,152.1007,151.9982,152.0169,20648.0
2022-03-02 14:20:00,163.17,163.25,162.94,163.0,69158.0,152.0262,152.1007,151.8119,151.8678,69158.0
2022-03-02 14:25:00,163.01,163.02,162.79,162.97,10108.0,151.8771,151.8864,151.6721,151.8398,10108.0
2022-03-02 14:30:00,162.98,163.01,162.84,163.01,16296.0,151.8492,151.8771,151.7187,151.8771,16296.0
2022-03-02 14:35:00,163.0,163.08,162.99,163.05,39100.0,151.8678,151.9423,151.8585,151.9144,39100.0
2022-03-02 14:40:00,163.09,163.17,163.08,163.17,28786.0,151.9516,152.0262,151.9423,152.0262,28786.0
2022-03-02 14:45:00,163.17,163.17,162.89,162.99,18567.0,152.0262,152.0262,151.7653,151.8585,18567.0
2022-03-02 14:50:00,163.03,163.15,162.68,162.73,21958.0,151.8957,152.0075,151.5696,151.6162,21958.0
2022-03-02 14:55:00,162.75,162.83,162.55,162.68,14165.0,151.6349,151.7094,151.4485,151.5696,14165.0
2022-03-02 15:00:00,162.65,162.97,162.62,162.9,16647.0,151.5417,151.8398,151.5137,151.7746,16647.0
2022-03-02 15:05:00,162.91,162.97,162.77,162.82,33773.0,151.7839,151.8398,151.6535,151.7001,33773.0
2022-03-02 15:10:00,162.82,162.88,162.63,162.69,55094.0,151.7001,151.756,151.5231,151.579,55094.0
2022-03-02 15:15:00,162.69,162.82,162.55,162.82,30093.0,151.579,151.7001,151.4485,151.7001,30093.0
2022-03-02 15:20:00,162.77,162.88,162.6,162.78,30500.0,151.6535,151.756,151.4951,151.6628,30500.0
2022-03-02 15:25:00,162.79,162.97,162.74,162.93,23528.0,151.6721,151.8398,151.6255,151.8026,23528.0
2022-03-02 15:30:00,162.95,163.1,162.91,163.03,24100.0,151.8212,151.961,151.7839,151.8957,24100.0
2022-03-02 15:35:00,163.03,163.11,162.96,162.96,34239.0,151.8957,151.9703,151.8305,151.8305,34239.0
2022-03-02 15:40:00,162.96,163.06,162.86,162.94,53168.0,151.8305,151.9237,151.7374,151.8119,53168.0
2022-03-02 15:45:00,162.96,163.16,162.92,163.11,60708.0,151.8305,152.0169,151.7933,151.9703,60708.0
2022-03-02 15:50:00,163.11,163.26,162.97,162.99,85217.0,151.9703,152.11,151.8398,151.8585,85217.0
2022-03-02 15:55:00,162.97,162.97,162.54,162.63,166408.0,151.8398,151.8398,151.4392,151.5231,166408.0
2022-03-03 09:30:00,163.19,163.76,163.19,163.3,49547.0,152.0448,152.5759,152.0448,152.1473,49547.0
2022-03-03 09:35:00,163.26,163.37,163.11,163.3,22854.0,152.11,152.2125,151.9703,152.1473,22854.0
2022-03-03 09:40:00,163.3,163.72,163.29,163.72,39662.0,152.1473,152.5386,152.138,152.5386,39662.0
2022-03-03 09:45:00,163.62,163.92,163.3,163.43,91514.0,152.4454,152.725,152.1473,152.2684,91514.0
2022-03-03 09:50:00,163.44,163.56,163.16,163.29,11744.0,152.2777,152.3895,152.0169,152.138,11744.0
2022-03-03 09:55:00,163.29,163.6,163.21,163.41,20208.0,152.138,152.4268,152.0634,152.2498,20208.0
2022-03-03 10:00:00,163.37,163.58,163.18,163.19,12891.0,152.2125,152.4082,152.0355,152.0448,12891.0
2022-03-03 10:05:00,163.18,163.23,163.0,163.2,80837.0,152.0355,152.0821,151.8678,152.0541,80837.0
2022-03-03 10:10:00,163.22,163.37,163.09,163.31,30467.0,152.0728,152.2125,151.9516,152.1566,30467.0
2022-03-03 10:15:00,163.31,163.37,163.12,163.28,18485.0,152.1566,152.2125,151.9796,152.1287,18485.0
2022-03-03 10:20:00,163.25,163.3,162.95,163.01,24632.0,152.1007,152.1473,151.8212,151.8771,24632.0
2022-03-03 10:25:00,162.98,163.14,162.88,163.11,13136.0,151.8492,151.9982,151.756,151.9703,13136.0
2022-03-03 10:30:00,163.12,163.19,162.87,162.93,20769.0,151.9796,152.0448,151.7467,151.8026,20769.0
2022-03-03 10:35:00,162.91,162.99,162.56,162.57,28384.0,151.7839,151.8585,151.4578,151.4672,28384.0
2022-03-03 10:40:00,162.59,162.65,162.3,162.36,36919.0,151.4858,151.5417,151.2156,151.2715,36919.0
2022-03-03 10:45:00,162.38,162.51,162.31,162.49,10493.0,151.2901,151.4113,151.2249,151.3926,10493.0
2022-03-03 10:50:00,162.45,162.46,162.16,162.19,22541.0,151.3554,151.3647,151.0852,151.1131,22541.0
2022-03-03 10:55:00,162.18,162.23,161.98,162.01,33407.0,151.1038,151.1504,150.9175,150.9454,33407.0
2022-03-03 11:00:00,162.02,162.13,161.93,162.05,40695.0,150.9547,151.0572,150.8709,150.9827,40695.0
2022-03-03 11:05:00,162.06,162.14,161.86,162.03,19115.0,150.992,151.0665,150.8056,150.964,19115.0
2022-03-03 11:10:00,161.95,162.0,161.7,161.72,12185.0,150.8895,150.9361,150.6566,150.6752,12185.0
2022-03-03 11:15:00,161.67,161.85,161.55,161.78,29802.0,150.6286,150.7963,150.5168,150.7311,29802.0
2022-03-03 11:20:00,161.87,162.12,161.86,162.09,16519.0,150.815,151.0479,150.8056,151.0199,16519.0
2022-03-03 11:25:00,162.07,162.26,162.06,162.2,15892.0,151.0013,151.1783,150.992,151.1224,15892.0
2022-03-03 11:30:00,162.21,162.25,162.13,162.25,7480.0,151.1317,151.169,151.0572,151.169,7480.0
2022-03-03 11:35:00,162.25,162.25,161.97,162.11,9369.0,151.169,151.169,150.9081,151.0386,9369.0
2022-03-03 11:40:00,162.11,162.43,162.07,162.39,38886.0,151.0386,151.3367,151.0013,151.2995,38886.0
2022-03-03 11:45:00,162.32,162.4,162.23,162.26,17889.0,151.2342,151.3088,151.1504,151.1783,17889.0
2022-03-03 11:50:00,162.28,162.39,162.21,162.33,14575.0,151.197,151.2995,151.1317,151.2435,14575.0
2022-03-03 11:55:00,162.33,162.55,162.05,162.36,31891.0,151.2435,151.4485,150.9827,151.2715,31891.0
2022-03-03 12:00:00,162.32,162.48,162.29,162.47,32042.0,151.2342,151.3833,151.2063,151.374,32042.0
2022-03-03 12:05:00,162.5,162.69,162.42,162.69,19436.0,151.4019,151.579,151.3274,151.579,19436.0
2022-03-03 12:10:00,162.67,162.82,162.61,162.63,34887.0,151.5603,151.7001,151.5044,151.5231,34887.0
2022-03-03 12:15:00,162.67,162.79,162.6,162.68,22661.0,151.5603,151.6721,151.4951,151.5696,22661.0
2022-03-03 12:20:00,162.67,162.73,162.52,162.55,42417.0,151.5603,151.6162,151.4206,151.4485,42417.0
2022-03-03 12:25:00,162.55,162.57,162.26,162.33,11084.0,151.4485,151.4672,151.1783,151.2435,11084.0
2022-03-03 12:30:00,162.36,163.41,162.32,163.23,96548.0,151.2715,152.2498,151.2342,152.0821,96548.0
2022-03-03 12:35:00,163.19,163.4,162.92,162.92,30741.0,152.0448,152.2405,151.7933,151.7933,30741.0
2022-03-03 12:40:00,162.96,162.98,162.77,162.98,10113.0,151.8305,151.8492,151.6535,151.8492,10113.0
2022-03-03 12:45:00,162.98,163.09,162.78,162.97,22071.0,151.8492,151.9516,151.6628,151.8398,22071.0
2022-03-03 12:50:00,163.02,163.02,162.81,162.88,18424.0,151.8864,151.8864,151.6908,151.756,18424.0
2022-03-03 12:55:00,162.87,163.15,162.87,163.09,17890.0,151.7467,152.0075,151.7467,151.9516,17890.0
2022-03-03 13:00:00,163.09,163.22,162.98,163.21,21104.0,151.9516,152.0728,151.8492,152.0634,21104.0
2022-03-03 13:05:00,163.16,163.31,163.03,163.07,13347.0,152.0169,152.1566,151.8957,151.933,13347.0
2022-03-03 13:10:00,163.06,163.25,163.01,163.25,8669.0,151.9237,152.1007,151.8771,152.1007,8669.0
2022-03-03 13:15:00,163.21,163.42,163.21,163.33,16459.0,152.0634,152.2591,152.0634,152.1753,16459.0
2022-03-03 13:20:00,163.3,163.37,163.25,163.36,9729.0,152.1473,152.2125,152.1007,152.2032,9729.0
2022-03-03 13:25:00,163.36,163.46,163.29,163.45,6838.0,152.2032,152.2964,152.138,152.2871,6838.0
2022-03-03 13:30:00,163.44,163.44,163.02,163.05,23889.0,152.2777,152.2777,151.8864,151.9144,23889.0
2022-03-03 13:35:00,163.17,163.29,163.13,163.2,16823.0,152.0262,152.138,151.9889,152.0541,16823.0
2022-03-03 13:40:00,163.21,163.23,163.04,163.2,21528.0,152.0634,152.0821,151.9051,152.0541,21528.0
2022-03-03 13:45:00,163.18,163.29,163.07,163.25,24545.0,152.0355,152.138,151.933,152.1007,24545.0
2022-03-03 13:50:00,163.25,163.37,163.24,163.3,21731.0,152.1007,152.2125,152.0914,152.1473,21731.0
2022-03-03 13:55:00,163.31,163.37,163.21,163.25,7586.0,152.1566,152.2125,152.0634,152.1007,7586.0
2022-03-03 14:00:00,163.22,163.39,163.21,163.27,14908.0,152.0728,152.2312,152.0634,152.1194,14908.0
2022-03-03 14:05:00,163.27,163.36,163.2,163.2,10392.0,152.1194,152.2032,152.0541,152.0541,10392.0
2022-03-03 14:10:00,163.25,163.67,163.15,163.63,43723.0,152.1007,152.492,152.0075,152.4548,43723.0
2022-03-03 14:15:00,163.6,163.65,163.52,163.53,59253.0,152.4268,152.4734,152.3523,152.3616,59253.0
2022-03-03 14:20:00,163.52,163.52,163.34,163.4,17656.0,152.3523,152.3523,152.1846,152.2405,17656.0
2022-03-03 14:25:00,163.38,163.54,163.38,163.48,18963.0,152.2218,152.3709,152.2218,152.315,18963.0
2022-03-03 14:30:00,163.48,163.48,163.34,163.35,11518.0,152.315,152.315,152.1846,152.1939,11518.0
2022-03-03 14:35:00,163.37,163.39,163.28,163.31,11370.0,152.2125,152.2312,152.1287,152.1566,11370.0
2022-03-03 14:40:00,163.28,163.37,163.09,163.12,17596.0,152.1287,152.2125,151.9516,151.9796,17596.0
2022-03-03 14:45:00,163.15,163.15,162.83,162.84,16784.0,152.0075,152.0075,151.7094,151.7187,16784.0
2022-03-03 14:50:00,162.86,162.87,162.63,162.71,12536.0,151.7374,151.7467,151.5231,151.5976,12536.0
2022-03-03 14:55:00,162.72,162.77,162.64,162.74,29975.0,151.6069,151.6535,151.5324,151.6255,29975.0
2022-03-03 15:00:00,162.72,162.72,162.33,162.34,47222.0,151.6069,151.6069,151.2435,151.2529,47222.0
2022-03-03 15:05:00,162.35,162.55,162.24,162.37,34579.0,151.2622,151.4485,151.1597,151.2808,34579.0
2022-03-03 15:10:00,162.38,162.52,162.33,162.51,19713.0,151.2901,151.4206,151.2435,151.4113,19713.0
2022-03-03 15:15:00,162.5,162.81,162.5,162.76,53774.0,151.4019,151.6908,151.4019,151.6442,53774.0
2022-03-03 15:20:00,162.71,162.8,162.55,162.67,54203.0,151.5976,151.6814,151.4485,151.5603,54203.0
2022-03-03 15:25:00,162.71,162.99,162.71,162.99,22916.0,151.5976,151.8585,151.5976,151.8585,22916.0
2022-03-03 15:30:00,162.99,162.99,162.57,162.59,36662.0,151.8585,151.8585,151.4672,151.4858,36662.0
2022-03-03 15:35:00,162.61,162.69,162.38,162.67,32287.0,151.5044,151.579,151.2901,151.5603,32287.0
2022-03-03 15:40:00,162.66,162.67,162.31,162.31,38336.0,151.551,151.5603,151.2249,151.2249,38336.0
2022-03-03 15:45:00,162.3,162.46,162.18,162.44,59176.0,151.2156,151.3647,151.1038,151.346,59176.0
2022-03-03 15:50:00,162.38,162.71,162.15,162.58,80254.0,151.2901,151.5976,151.0758,151.4765,80254.0
2022-03-03 15:55:00,162.59,162.76,162.39,162.74,181953.0,151.4858,151.6442,151.2995,151.6255,181953.0
2022-03-04 09:30:00,160.98,161.08,160.67,160.68,122897.0,149.9857,150.0789,149.6969,149.7062,122897.0
2022-03-04 09:35:00,160.76,161.15,160.71,160.85,31580.0,149.7808,150.1441,149.7342,149.8646,31580.0
2022-03-04 09:40:00,160.86,160.98,160.73,160.89,39315.0,149.8739,149.9857,149.7528,149.9019,39315.0
2022-03-04 09:45:00,160.93,160.95,160.43,160.43,63252.0,149.9392,149.9578,149.4733,149.4733,63252.0
2022-03-04 09:50:00,160.39,160.89,160.37,160.76,15360.0,149.436,149.9019,149.4174,149.7808,15360.0
2022-03-04 09:55:00,160.68,161.28,160.62,161.17,18965.0,149.7062,150.2653,149.6503,150.1628,18965.0
2022-03-04 10:00:00,161.24,161.35,160.96,161.04,11651.0,150.228,150.3305,149.9671,150.0417,11651.0
2022-03-04 10:05:00,160.92,160.96,160.61,160.66,12389.0,149.9298,149.9671,149.641,149.6876,12389.0
2022-03-04 10:10:00,160.68,160.73,160.37,160.37,14014.0,149.7062,149.7528,149.4174,149.4174,14014.0
2022-03-04 10:15:00,160.4,160.62,160.32,160.53,17369.0,149.4454,149.6503,149.3708,149.5665,17369.0
2022-03-04 10:20:00,160.54,160.71,160.52,160.56,23125.0,149.5758,149.7342,149.5572,149.5944,23125.0
2022-03-04 10:25:00,160.57,160.76,160.49,160.76,8274.0,149.6037,149.7808,149.5292,149.7808,8274.0
2022-03-04 10:30:00,160.77,160.77,160.51,160.58,11889.0,149.7901,149.7901,149.5478,149.6131,11889.0
2022-03-04 10:35:00,160.58,160.99,160.58,160.79,28920.0,149.6131,149.9951,149.6131,149.8087,28920.0
2022-03-04 10:40:00,160.75,160.75,160.5,160.53,21462.0,149.7715,149.7715,149.5385,149.5665,21462.0
2022-03-04 10:45:00,160.53,160.72,160.39,160.53,25427.0,149.5665,149.7435,149.436,149.5665,25427.0
2022-03-04 10:50:00,160.52,160.66,160.48,160.6,20631.0,149.5572,149.6876,149.5199,149.6317,20631.0
2022-03-04 10:55:00,160.58,160.59,160.4,160.45,15994.0,149.6131,149.6224,149.4454,149.4919,15994.0
2022-03-04 11:00:00,160.46,160.56,160.38,160.41,21476.0,149.5013,149.5944,149.4267,149.4547,21476.0
2022-03-04 11:05:00,160.45,160.53,160.35,160.45,15858.0,149.4919,149.5665,149.3988,149.4919,15858.0
2022-03-04 11:10:00,160.46,160.5,160.31,160.5,13622.0,149.5013,149.5385,149.3615,149.5385,13622.0
2022-03-04 11:15:00,160.46,160.8,160.44,160.69,26886.0,149.5013,149.818,149.4826,149.7156,26886.0
2022-03-04 11:20:00,160.69,160.72,160.51,160.7,16525.0,149.7156,149.7435,149.5478,149.7249,16525.0
2022-03-04 11:25:00,160.67,160.78,160.58,160.65,12358.0,149.6969,149.7994,149.6131,149.6783,12358.0
2022-03-04 11:30:00,160.62,160.74,160.44,160.57,9840.0,149.6503,149.7621,149.4826,149.6037,9840.0
2022-03-04 11:35:00,160.52,160.84,160.3,160.81,15657.0,149.5572,149.8553,149.3522,149.8274,15657.0
2022-03-04 11:40:00,160.78,160.94,160.7,160.78,14050.0,149.7994,149.9485,149.7249,149.7994,14050.0
2022-03-04 11:45:00,160.75,160.95,160.73,160.86,13991.0,149.7715,149.9578,149.7528,149.8739,13991.0
2022-03-04 11:50:00,160.89,160.89,160.68,160.7,12949.0,149.9019,149.9019,149.7062,149.7249,12949.0
2022-03-04 11:55:00,160.71,160.75,160.57,160.63,13722.0,149.7342,149.7715,149.6037,149.6597,13722.0
2022-03-04 12:00:00,160.66,160.67,160.44,160.63,12178.0,149.6876,149.6969,149.4826,149.6597,12178.0
2022-03-04 12:05:00,160.6,160.83,160.48,160.78,8620.0,149.6317,149.846,149.5199,149.7994,8620.0
2022-03-04 12:10:00,160.79,161.23,160.79,161.21,24822.0,149.8087,150.2187,149.8087,150.2,24822.0
2022-03-04 12:15:00,161.13,161.42,161.12,161.21,23982.0,150.1255,150.3957,150.1162,150.2,23982.0
2022-03-04 12:20:00,161.24,161.26,161.0,161.1,19187.0,150.228,150.2466,150.0044,150.0976,19187.0
2022-03-04 12:25:00,161.08,161.36,161.01,161.33,10730.0,150.0789,150.3398,150.0137,150.3118,10730.0
2022-03-04 12:30:00,161.29,161.35,161.26,161.31,7606.0,150.2746,150.3305,150.2466,150.2932,7606.0
2022-03-04 12:35:00,161.32,161.52,161.32,161.46,22629.0,150.3025,150.4889,150.3025,150.433,22629.0
2022-03-04 12:40:00,161.48,161.49,161.2,161.25,22765.0,150.4516,150.4609,150.1907,150.2373,22765.0
2022-03-04 12:45:00,161.23,161.43,161.21,161.41,6912.0,150.2187,150.405,150.2,150.3864,6912.0
2022-03-04 12:50:00,161.42,161.59,161.33,161.5,12159.0,150.3957,150.5541,150.3118,150.4702,12159.0
2022-03-04 12:55:00,161.49,161.73,161.48,161.64,15696.0,150.4609,150.6845,150.4516,150.6007,15696.0
2022-03-04 13:00:00,161.69,161.97,161.69,161.97,33450.0,150.6473,150.9081,150.6473,150.9081,33450.0
2022-03-04 13:05:00,161.98,162.05,161.92,162.03,14498.0,150.9175,150.9827,150.8616,150.964,14498.0
2022-03-04 13:10:00,162.04,162.04,161.87,161.87,9443.0,150.9734,150.9734,150.815,150.815,9443.0
2022-03-04 13:15:00,161.8,161.95,161.6,161.65,39135.0,150.7497,150.8895,150.5634,150.61,39135.0
2022-03-04 13:20:00,161.69,161.84,161.59,161.6,21351.0,150.6473,150.787,150.5541,150.5634,21351.0
2022-03-04 13:25:00,161.65,161.72,161.62,161.63,10443.0,150.61,150.6752,150.582,150.5914,10443.0
2022-03-04 13:30:00,161.64,161.75,161.62,161.69,16330.0,150.6007,150.7032,150.582,150.6473,16330.0
2022-03-04 13:35:00,161.71,161.86,161.64,161.83,17207.0,150.6659,150.8056,150.6007,150.7777,17207.0
2022-03-04 13:40:00,161.79,161.8,161.37,161.39,24088.0,150.7404,150.7497,150.3491,150.3677,24088.0
2022-03-04 13:45:00,161.38,161.4,161.28,161.39,24815.0,150.3584,150.3771,150.2653,150.3677,24815.0
2022-03-04 13:50:00,161.4,161.51,161.39,161.49,18068.0,150.3771,150.4796,150.3677,150.4609,18068.0
2022-03-04 13:55:00,161.49,161.52,161.17,161.2,35751.0,150.4609,150.4889,150.1628,150.1907,35751.0
2022-03-04 14:00:00,161.23,161.33,160.99,161.18,30884.0,150.2187,150.3118,149.9951,150.1721,30884.0
2022-03-04 14:05:00,161.18,161.32,161.16,161.26,60859.0,150.1721,150.3025,150.1535,150.2466,60859.0
2022-03-04 14:10:00,161.26,161.26,161.06,161.13,25129.0,150.2466,150.2466,150.0603,150.1255,25129.0
2022-03-04 14:15:00,161.16,161.29,161.01,161.25,35667.0,150.1535,150.2746,150.0137,150.2373,35667.0
2022-03-04 14:20:00,161.23,161.65,161.22,161.64,66665.0,150.2187,150.61,150.2094,150.6007,66665.0
2022-03-04 14:25:00,161.64,161.8,161.49,161.63,38030.0,150.6007,150.7497,150.4609,150.5914,38030.0
2022-03-04 14:30:00,161.63,161.74,161.54,161.65,38259.0,150.5914,150.6938,150.5075,150.61,38259.0
2022-03-04 14:35:00,161.66,161.7,161.47,161.58,18296.0,150.6193,150.6566,150.4423,150.5448,18296.0
2022-03-04 14:40:00,161.58,161.58,161.26,161.28,22952.0,150.5448,150.5448,150.2466,150.2653,22952.0
2022-03-04 14:45:00,161.27,161.33,161.15,161.19,19259.0,150.2559,150.3118,150.1441,150.1814,19259.0
2022-03-04 14:50:00,161.19,161.39,161.16,161.27,29977.0,150.1814,150.3677,150.1535,150.2559,29977.0
2022-03-04 14:55:00,161.3,161.38,160.97,160.98,85899.0,150.2839,150.3584,149.9764,149.9857,85899.0
2022-03-04 15:00:00,161.02,161.4,160.99,161.33,40823.0,150.023,150.3771,149.9951,150.3118,40823.0
2022-03-04 15:05:00,161.31,161.54,161.25,161.34,21303.0,150.2932,150.5075,150.2373,150.3212,21303.0
2022-03-04 15:10:00,161.33,161.44,161.12,161.13,45151.0,150.3118,150.4143,150.1162,150.1255,45151.0
2022-03-04 15:15:00,161.15,161.37,161.11,161.2,48845.0,150.1441,150.3491,150.1069,150.1907,48845.0
2022-03-04 15:20:00,161.2,161.42,161.11,161.35,38000.0,150.1907,150.3957,150.1069,150.3305,38000.0
2022-03-04 15:25:00,161.33,161.73,161.32,161.52,42890.0,150.3118,150.6845,150.3025,150.4889,42890.0
2022-03-04 15:30:00,161.52,161.64,161.39,161.5,42782.0,150.4889,150.6007,150.3677,150.4702,42782.0
2022-03-04 15:35:00,161.51,161.59,161.19,161.33,75646.0,150.4796,150.5541,150.1814,150.3118,75646.0
2022-03-04 15:40:00,161.34,161.55,161.3,161.46,68961.0,150.3212,150.5168,150.2839,150.433,68961.0
2022-03-04 15:45:00,161.44,161.71,161.29,161.33,89166.0,150.4143,150.6659,150.2746,150.3118,89166.0
2022-03-04 15:50:00,161.4,161.97,161.3,161.97,160581.0,150.3771,150.9081,150.2839,150.9081,160581.0
2022-03-04 15:55:00,161.96,162.21,161.94,162.11,182353.0,150.8988,151.1317,150.8802,151.0386,182353.0
2022-03-07 09:30:00,161.5,161.62,161.13,161.18,103303.0,150.4702,150.582,150.1255,150.1721,103303.0
2022-03-07 09:35:00,161.21,161.29,160.75,160.91,44951.0,150.2,150.2746,149.7715,149.9205,44951.0
2022-03-07 09:40:00,160.95,161.17,160.56,160.65,25105.0,149.9578,150.1628,149.5944,149.6783,25105.0
2022-03-07 09:45:00,160.61,160.86,160.47,160.55,41112.0,149.641,149.8739,149.5106,149.5851,41112.0
2022-03-07 09:50:00,160.58,161.0,160.42,161.0,54919.0,149.6131,150.0044,149.464,150.0044,54919.0
2022-03-07 09:55:00,160.99,161.33,160.8,160.8,33868.0,149.9951,150.3118,149.818,149.818,33868.0
2022-03-07 10:00:00,160.72,161.14,160.68,161.12,19260.0,149.7435,150.1348,149.7062,150.1162,19260.0
2022-03-07 10:05:00,161.05,161.33,161.03,161.22,17387.0,150.051,150.3118,150.0323,150.2094,17387.0
2022-03-07 10:10:00,161.19,161.26,160.86,160.91,35313.0,150.1814,150.2466,149.8739,149.9205,35313.0
2022-03-07 10:15:00,160.91,161.15,160.87,160.99,20766.0,149.9205,150.1441,149.8833,149.9951,20766.0
2022-03-07 10:20:00,160.98,161.22,160.77,160.77,23598.0,149.9857,150.2094,149.7901,149.7901,23598.0
2022-03-07 10:25:00,160.76,160.91,160.68,160.72,12740.0,149.7808,149.9205,149.7062,149.7435,12740.0
2022-03-07 10:30:00,160.71,160.95,160.63,160.85,19294.0,149.7342,149.9578,149.6597,149.8646,19294.0
2022-03-07 10:35:00,160.85,160.96,160.79,160.84,26046.0,149.8646,149.9671,149.8087,149.8553,26046.0
2022-03-07 10:40:00,160.84,160.97,160.69,160.92,23563.0,149.8553,149.9764,149.7156,149.9298,23563.0
2022-03-07 10:45:00,160.9,160.96,160.64,160.7,54410.0,149.9112,149.9671,149.669,149.7249,54410.0
2022-03-07 10:50:00,160.69,160.77,160.44,160.46,31767.0,149.7156,149.7901,149.4826,149.5013,31767.0
2022-03-07 10:55:00,160.49,160.6,160.34,160.53,28220.0,149.5292,149.6317,149.3895,149.5665,28220.0
2022-03-07 11:00:00,160.5,160.52,160.34,160.4,24408.0,149.5385,149.5572,149.3895,149.4454,24408.0
2022-03-07 11:05:00,160.42,160.76,160.42,160.67,16888.0,149.464,149.7808,149.464,149.6969,16888.0
2022-03-07 11:10:00,160.66,160.78,160.55,160.59,18560.0,149.6876,149.7994,149.5851,149.6224,18560.0
2022-03-07 11:15:00,160.56,160.81,160.56,160.64,24001.0,149.5944,149.8274,149.5944,149.669,24001.0
2022-03-07 11:20:00,160.61,160.71,160.43,160.43,15392.0,149.641,149.7342,149.4733,149.4733,15392.0
2022-03-07 11:25:00,160.48,160.54,160.43,160.52,8463.0,149.5199,149.5758,149.4733,149.5572,8463.0
2022-03-07 11:30:00,160.51,160.56,160.19,160.2,39043.0,149.5478,149.5944,149.2497,149.259,39043.0
2022-03-07 11:35:00,160.23,160.23,159.88,159.9,17869.0,149.287,149.287,148.9609,148.9795,17869.0
2022-03-07 11:40:00,159.87,159.92,159.77,159.83,37001.0,148.9516,148.9981,148.8584,148.9143,37001.0
2022-03-07 11:45:00,159.8,160.16,159.8,159.93,27357.0,148.8863,149.2218,148.8863,149.0075,27357.0
2022-03-07 11:50:00,159.93,159.93,159.64,159.64,21408.0,149.0075,149.0075,148.7373,148.7373,21408.0
2022-03-07 11:55:00,159.6,159.63,159.43,159.5,16694.0,148.7,148.7279,148.5416,148.6068,16694.0
2022-03-07 12:00:00,159.49,159.52,159.25,159.37,45551.0,148.5975,148.6255,148.3739,148.4857,45551.0
2022-03-07 12:05:00,159.38,159.5,159.27,159.39,23631.0,148.495,148.6068,148.3925,148.5043,23631.0
2022-03-07 12:10:00,159.41,159.43,159.29,159.33,11124.0,148.523,148.5416,148.4112,148.4484,11124.0
2022-03-07 12:15:00,159.34,159.46,159.07,159.07,13554.0,148.4578,148.5696,148.2062,148.2062,13554.0
2022-03-07 12:20:00,159.11,159.18,158.67,158.76,15969.0,148.2435,148.3087,147.8335,147.9174,15969.0
2022-03-07 12:25:00,158.79,159.06,158.74,159.02,22125.0,147.9453,148.1969,147.8987,148.1596,22125.0
2022-03-07 12:30:00,158.96,159.04,158.84,158.95,33211.0,148.1037,148.1782,147.9919,148.0944,33211.0
2022-03-07 12:35:00,158.99,159.09,158.81,158.99,31274.0,148.1317,148.2248,147.9639,148.1317,31274.0
2022-03-07 12:40:00,158.99,159.13,158.96,158.98,12908.0,148.1317,148.2621,148.1037,148.1223,12908.0
2022-03-07 12:45:00,158.97,159.32,158.97,159.28,32821.0,148.113,148.4391,148.113,148.4019,32821.0
2022-03-07 12:50:00,159.13,159.48,159.02,159.07,46100.0,148.2621,148.5882,148.1596,148.2062,46100.0
2022-03-07 12:55:00,159.07,159.16,158.95,159.15,14420.0,148.2062,148.29,148.0944,148.2807,14420.0
2022-03-07 13:00:00,159.2,159.63,159.18,159.49,12008.0,148.3273,148.7279,148.3087,148.5975,12008.0
2022-03-07 13:05:00,159.52,159.59,159.42,159.45,11982.0,148.6255,148.6907,148.5323,148.5602,11982.0
2022-03-07 13:10:00,159.4,159.41,159.14,159.22,33660.0,148.5137,148.523,148.2714,148.3459,33660.0
2022-03-07 13:15:00,159.17,159.21,158.96,158.99,25253.0,148.2994,148.3366,148.1037,148.1317,25253.0
2022-03-07 13:20:00,158.98,159.27,158.93,159.21,73945.0,148.1223,148.3925,148.0758,148.3366,73945.0
2022-03-07 13:25:00,159.22,159.49,159.22,159.36,19148.0,148.3459,148.5975,148.3459,148.4764,19148.0
2022-03-07 13:30:00,159.35,159.56,159.28,159.3,12111.0,148.4671,148.6627,148.4019,148.4205,12111.0
2022-03-07 13:35:00,159.31,159.64,159.29,159.61,38760.0,148.4298,148.7373,148.4112,148.7093,38760.0
2022-03-07 13:40:00,159.56,159.71,159.4,159.4,11011.0,148.6627,148.8025,148.5137,148.5137,11011.0
2022-03-07 13:45:00,159.35,159.41,159.2,159.21,9036.0,148.4671,148.523,148.3273,148.3366,9036.0
2022-03-07 13:50:00,159.22,159.32,159.13,159.2,26404.0,148.3459,148.4391,148.2621,148.3273,26404.0
2022-03-07 13:55:00,159.12,159.22,159.08,159.21,13046.0,148.2528,148.3459,148.2155,148.3366,13046.0
2022-03-07 14:00:00,159.22,159.35,159.1,159.13,16930.0,148.3459,148.4671,148.2341,148.2621,16930.0
2022-03-07 14:05:00,159.16,159.41,159.03,159.33,43632.0,148.29,148.523,148.1689,148.4484,43632.0
2022-03-07 14:10:00,159.32,159.52,159.3,159.49,26950.0,148.4391,148.6255,148.4205,148.5975,26950.0
2022-03-07 14:15:00,159.5,159.56,159.36,159.52,39489.0,148.6068,148.6627,148.4764,148.6255,39489.0
2022-03-07 14:20:00,159.51,159.51,159.11,159.18,45432.0,148.6161,148.6161,148.2435,148.3087,45432.0
2022-03-07 14:25:00,159.17,159.35,159.17,159.22,22792.0,148.2994,148.4671,148.2994,148.3459,22792.0
2022-03-07 14:30:00,159.21,159.31,159.11,159.15,29651.0,148.3366,148.4298,148.2435,148.2807,29651.0
2022-03-07 14:35:00,159.16,159.35,159.14,159.35,28192.0,148.29,148.4671,148.2714,148.4671,28192.0
2022-03-07 14:40:00,159.38,159.38,158.95,159.09,131090.0,148.495,148.495,148.0944,148.2248,131090.0
2022-03-07 14:45:00,159.02,159.29,159.02,159.25,22986.0,148.1596,148.4112,148.1596,148.3739,22986.0
2022-03-07 14:50:00,159.29,159.33,158.9,158.93,21517.0,148.4112,148.4484,148.0478,148.0758,21517.0
2022-03-07 14:55:00,158.97,159.31,158.96,159.11,16255.0,148.113,148.4298,148.1037,148.2435,16255.0
2022-03-07 15:00:00,159.12,159.12,158.91,158.99,15531.0,148.2528,148.2528,148.0571,148.1317,15531.0
2022-03-07 15:05:00,158.97,159.01,158.86,158.95,47585.0,148.113,148.1503,148.0105,148.0944,47585.0
2022-03-07 15:10:00,158.94,158.98,158.69,158.81,220903.0,148.0851,148.1223,147.8521,147.9639,220903.0
2022-03-07 15:15:00,158.78,158.87,158.63,158.76,64830.0,147.936,148.0199,147.7962,147.9174,64830.0
2022-03-07 15:20:00,158.77,158.96,158.74,158.84,48109.0,147.9267,148.1037,147.8987,147.9919,48109.0
2022-03-07 15:25:00,158.86,159.17,158.86,159.01,112513.0,148.0105,148.2994,148.0105,148.1503,112513.0
2022-03-07 15:30:00,158.98,158.98,158.77,158.86,91394.0,148.1223,148.1223,147.9267,148.0105,91394.0
2022-03-07 15:35:00,158.87,158.88,158.69,158.71,63247.0,148.0199,148.0292,147.8521,147.8708,63247.0
2022-03-07 15:40:00,158.71,159.08,158.68,159.0,73679.0,147.8708,148.2155,147.8428,148.141,73679.0
2022-03-07 15:45:00,158.96,158.96,158.51,158.56,84627.0,148.1037,148.1037,147.6844,147.731,84627.0
2022-03-07 15:50:00,158.6,158.8,158.39,158.42,64367.0,147.7683,147.9546,147.5726,147.6006,64367.0
2022-03-07 15:55:00,158.43,158.77,158.42,158.44,98554.0,147.6099,147.9267,147.6006,147.6192,98554.0
2022-03-08 09:30:00,158.89,159.14,158.7,158.86,66358.0,148.0385,148.2714,147.8615,148.0105,66358.0
2022-03-08 09:35:00,158.81,159.21,158.33,158.33,56080.0,147.9639,148.3366,147.5167,147.5167,56080.0
2022-03-08 09:40:00,158.29,158.86,158.08,158.69,95557.0,147.4795,148.0105,147.2838,147.8521,95557.0
2022-03-08 09:45:00,158.71,158.93,158.52,158.58,91737.0,147.8708,148.0758,147.6938,147.7497,91737.0
2022-03-08 09:50:00,158.57,158.8,158.2,158.23,93365.0,147.7403,147.9546,147.3956,147.4236,93365.0
2022-03-08 09:55:00,158.27,158.38,158.11,158.26,55487.0,147.4608,147.5633,147.3118,147.4515,55487.0
2022-03-08 10:00:00,158.27,158.27,157.67,157.74,82741.0,147.4608,147.4608,146.9018,146.967,82741.0
2022-03-08 10:05:00,157.77,157.86,157.54,157.56,67924.0,146.995,147.0788,146.7807,146.7993,67924.0
2022-03-08 10:10:00,157.53,157.82,157.45,157.79,26920.0,146.7714,147.0416,146.6968,147.0136,26920.0
2022-03-08 10:15:00,157.79,158.54,157.77,158.48,67749.0,147.0136,147.7124,146.995,147.6565,67749.0
2022-03-08 10:20:00,158.53,158.57,158.06,158.06,24315.0,147.7031,147.7403,147.2652,147.2652,24315.0
2022-03-08 10:25:00,157.98,158.03,157.72,157.72,32220.0,147.1906,147.2372,146.9484,146.9484,32220.0
2022-03-08 10:30:00,157.72,158.08,157.57,157.63,26499.0,146.9484,147.2838,146.8086,146.8645,26499.0
2022-03-08 10:35:00,157.7,157.9,157.66,157.77,36001.0,146.9298,147.1161,146.8925,146.995,36001.0
2022-03-08 10:40:00,157.83,158.15,157.81,158.08,67872.0,147.0509,147.349,147.0322,147.2838,67872.0
2022-03-08 10:45:00,158.09,158.19,157.97,158.18,48986.0,147.2931,147.3863,147.1813,147.377,48986.0
2022-03-08 10:50:00,158.13,158.45,157.91,158.42,68278.0,147.3304,147.6285,147.1254,147.6006,68278.0
2022-03-08 10:55:00,158.37,158.59,158.19,158.59,42011.0,147.554,147.759,147.3863,147.759,42011.0
2022-03-08 11:00:00,158.59,158.59,158.25,158.55,33359.0,147.759,147.759,147.4422,147.7217,33359.0
2022-03-08 11:05:00,158.52,158.57,157.98,158.09,47762.0,147.6938,147.7403,147.1906,147.2931,47762.0
2022-03-08 11:10:00,158.19,158.34,158.12,158.34,43499.0,147.3863,147.526,147.3211,147.526,43499.0
2022-03-08 11:15:00,158.33,158.42,158.05,158.26,72553.0,147.5167,147.6006,147.2559,147.4515,72553.0
2022-03-08 11:20:00,158.29,158.34,157.91,157.96,31487.0,147.4795,147.526,147.1254,147.172,31487.0
2022-03-08 11:25:00,157.93,158.07,157.73,157.81,50520.0,147.1441,147.2745,146.9577,147.0322,50520.0
2022-03-08 11:30:00,157.8,157.82,157.41,157.68,46621.0,147.0229,147.0416,146.6596,146.9111,46621.0
2022-03-08 11:35:00,157.72,157.87,157.64,157.72,27890.0,146.9484,147.0881,146.8739,146.9484,27890.0
2022-03-08 11:40:00,157.74,157.89,157.57,157.72,21429.0,146.967,147.1068,146.8086,146.9484,21429.0
2022-03-08 11:45:00,157.72,158.27,157.7,158.15,34466.0,146.9484,147.4608,146.9298,147.349,34466.0
2022-03-08 11:50:00,158.13,158.36,158.07,158.33,9562.0,147.3304,147.5447,147.2745,147.5167,9562.0
2022-03-08 11:55:00,158.34,158.47,158.21,158.37,41588.0,147.526,147.6472,147.4049,147.554,41588.0
2022-03-08 12:00:00,158.38,158.83,158.26,158.75,56350.0,147.5633,147.9826,147.4515,147.908,56350.0
2022-03-08 12:05:00,158.81,159.08,158.77,158.99,38251.0,147.9639,148.2155,147.9267,148.1317,38251.0
2022-03-08 12:10:00,159.05,159.65,159.05,159.63,42581.0,148.1876,148.7466,148.1876,148.7279,42581.0
2022-03-08 12:15:00,159.67,160.0,159.54,159.82,51351.0,148.7652,149.0727,148.6441,148.905,51351.0
2022-03-08 12:20:00,159.85,159.9,159.35,159.42,32300.0,148.9329,148.9795,148.4671,148.5323,32300.0
2022-03-08 12:25:00,159.41,159.87,159.19,159.76,46851.0,148.523,148.9516,148.318,148.8491,46851.0
2022-03-08 12:30:00,159.8,159.92,159.53,159.88,55942.0,148.8863,148.9981,148.6348,148.9609,55942.0
2022-03-08 12:35:00,159.88,159.88,159.59,159.75,40084.0,148.9609,148.9609,148.6907,148.8398,40084.0
2022-03-08 12:40:00,159.76,160.03,159.51,159.84,83588.0,148.8491,149.1006,148.6161,148.9236,83588.0
2022-03-08 12:45:00,159.81,159.92,159.65,159.7,59177.0,148.8957,148.9981,148.7466,148.7932,59177.0
2022-03-08 12:50:00,159.72,160.04,159.5,160.0,38171.0,148.8118,149.1099,148.6068,149.0727,38171.0
2022-03-08 12:55:00,159.98,159.99,159.85,159.93,30598.0,149.054,149.0634,148.9329,149.0075,30598.0
2022-03-08 13:00:00,159.93,160.33,159.93,160.3,36455.0,149.0075,149.3801,149.0075,149.3522,36455.0
2022-03-08 13:05:00,160.36,160.57,160.29,160.55,23176.0,149.4081,149.6037,149.3429,149.5851,23176.0
2022-03-08 13:10:00,160.56,160.66,160.38,160.41,43262.0,149.5944,149.6876,149.4267,149.4547,43262.0
2022-03-08 13:15:00,160.41,160.57,160.33,160.48,87643.0,149.4547,149.6037,149.3801,149.5199,87643.0
2022-03-08 13:20:00,160.48,160.48,160.03,160.06,128496.0,149.5199,149.5199,149.1006,149.1286,128496.0
2022-03-08 13:25:00,160.05,160.06,159.54,159.58,62421.0,149.1193,149.1286,148.6441,148.6814,62421.0
2022-03-08 13:30:00,159.59,159.59,159.04,159.19,48123.0,148.6907,148.6907,148.1782,148.318,48123.0
2022-03-08 13:35:00,159.2,159.26,158.92,158.96,24200.0,148.3273,148.3832,148.0664,148.1037,24200.0
2022-03-08 13:40:00,159.02,159.02,158.67,158.92,44364.0,148.1596,148.1596,147.8335,148.0664,44364.0
2022-03-08 13:45:00,158.91,158.93,158.5,158.62,261266.0,148.0571,148.0758,147.6751,147.7869,261266.0
2022-03-08 13:50:00,158.6,158.74,158.42,158.49,44544.0,147.7683,147.8987,147.6006,147.6658,44544.0
2022-03-08 13:55:00,158.48,158.53,158.22,158.33,31086.0,147.6565,147.7031,147.4142,147.5167,31086.0
2022-03-08 14:00:00,158.33,158.34,157.81,158.07,62962.0,147.5167,147.526,147.0322,147.2745,62962.0
2022-03-08 14:05:00,158.01,158.42,157.96,158.27,47740.0,147.2186,147.6006,147.172,147.4608,47740.0
2022-03-08 14:10:00,158.25,158.28,157.88,158.08,27371.0,147.4422,147.4701,147.0975,147.2838,27371.0
2022-03-08 14:15:00,158.06,158.24,157.97,158.05,20665.0,147.2652,147.4329,147.1813,147.2559,20665.0
2022-03-08 14:20:00,158.07,158.39,157.77,158.29,60322.0,147.2745,147.5726,146.995,147.4795,60322.0
2022-03-08 14:25:00,158.27,158.71,158.19,158.68,21352.0,147.4608,147.8708,147.3863,147.8428,21352.0
2022-03-08 14:30:00,158.62,158.8,158.39,158.49,28136.0,147.7869,147.9546,147.5726,147.6658,28136.0
2022-03-08 14:35:00,158.5,158.92,158.45,158.8,27110.0,147.6751,148.0664,147.6285,147.9546,27110.0
2022-03-08 14:40:00,158.81,158.91,158.56,158.91,18519.0,147.9639,148.0571,147.731,148.0571,18519.0
2022-03-08 14:45:00,158.93,159.37,158.93,159.35,43835.0,148.0758,148.4857,148.0758,148.4671,43835.0
2022-03-08 14:50:00,159.33,159.39,159.03,159.07,38630.0,148.4484,148.5043,148.1689,148.2062,38630.0
2022-03-08 14:55:00,159.1,159.28,158.86,159.04,34236.0,148.2341,148.4019,148.0105,148.1782,34236.0
2022-03-08 15:00:00,159.05,159.6,158.97,159.5,278433.0,148.1876,148.7,148.113,148.6068,278433.0
2022-03-08 15:05:00,159.49,159.5,159.27,159.33,28925.0,148.5975,148.6068,148.3925,148.4484,28925.0
2022-03-08 15:10:00,159.43,159.43,158.92,159.16,61526.0,148.5416,148.5416,148.0664,148.29,61526.0
2022-03-08 15:15:00,159.17,159.21,158.92,158.99,50721.0,148.2994,148.3366,148.0664,148.1317,50721.0
2022-03-08 15:20:00,158.99,159.01,158.64,158.81,69386.0,148.1317,148.1503,147.8056,147.9639,69386.0
2022-03-08 15:25:00,158.86,158.86,158.11,158.13,54310.0,148.0105,148.0105,147.3118,147.3304,54310.0
2022-03-08 15:30:00,158.13,158.17,157.61,157.75,50790.0,147.3304,147.3677,146.8459,146.9763,50790.0
2022-03-08 15:35:00,157.65,158.06,157.58,158.06,56017.0,146.8832,147.2652,146.818,147.2652,56017.0
2022-03-08 15:40:00,158.11,158.17,157.64,157.65,83719.0,147.3118,147.3677,146.8739,146.8832,83719.0
2022-03-08 15:45:00,157.65,157.82,157.45,157.55,65554.0,146.8832,147.0416,146.6968,146.79,65554.0
2022-03-08 15:50:00,157.5,158.11,157.5,157.62,140542.0,146.7434,147.3118,146.7434,146.8552,140542.0
2022-03-08 15:55:00,157.62,157.63,157.14,157.15,260303.0,146.8552,146.8645,146.408,146.4173,260303.0
2022-03-09 09:30:00,159.75,159.97,159.6,159.97,38924.0,148.8398,149.0447,148.7,149.0447,38924.0
2022-03-09 09:35:00,160.02,160.05,159.75,159.81,32897.0,149.0913,149.1193,148.8398,148.8957,32897.0
2022-03-09 09:40:00,159.91,160.18,159.79,159.88,33193.0,148.9888,149.2404,148.877,148.9609,33193.0
2022-03-09 09:45:00,159.89,160.1,159.82,160.02,33901.0,148.9702,149.1658,148.905,149.0913,33901.0
2022-03-09 09:50:00,160.01,160.05,159.29,159.44,34074.0,149.082,149.1193,148.4112,148.5509,34074.0
2022-03-09 09:55:00,159.45,159.61,159.33,159.47,31503.0,148.5602,148.7093,148.4484,148.5789,31503.0
2022-03-09 10:00:00,159.51,160.14,159.44,160.02,266738.0,148.6161,149.2031,148.5509,149.0913,266738.0
2022-03-09 10:05:00,159.99,160.12,159.91,160.02,32980.0,149.0634,149.1845,148.9888,149.0913,32980.0
2022-03-09 10:10:00,160.03,160.14,160.0,160.11,37273.0,149.1006,149.2031,149.0727,149.1752,37273.0
2022-03-09 10:15:00,160.18,160.26,159.86,159.89,72467.0,149.2404,149.3149,148.9422,148.9702,72467.0
2022-03-09 10:20:00,159.88,159.97,159.75,159.95,13734.0,148.9609,149.0447,148.8398,149.0261,13734.0
2022-03-09 10:25:00,159.92,159.95,159.65,159.92,16064.0,148.9981,149.0261,148.7466,148.9981,16064.0
2022-03-09 10:30:00,159.95,159.95,159.66,159.88,34912.0,149.0261,149.0261,148.7559,148.9609,34912.0
2022-03-09 10:35:00,159.9,160.12,159.84,160.04,36967.0,148.9795,149.1845,148.9236,149.1099,36967.0
2022-03-09 10:40:00,160.04,160.1,159.88,159.88,40856.0,149.1099,149.1658,148.9609,148.9609,40856.0
2022-03-09 10:45:00,159.91,159.99,159.87,159.98,43759.0,148.9888,149.0634,148.9516,149.054,43759.0
2022-03-09 10:50:00,159.96,160.09,159.8,159.99,36121.0,149.0354,149.1565,148.8863,149.0634,36121.0
2022-03-09 10:55:00,160.04,160.31,160.04,160.21,24910.0,149.1099,149.3615,149.1099,149.2683,24910.0
2022-03-09 11:00:00,160.25,160.25,159.9,159.93,13223.0,149.3056,149.3056,148.9795,149.0075,13223.0
2022-03-09 11:05:00,159.96,160.23,159.95,160.07,36460.0,149.0354,149.287,149.0261,149.1379,36460.0
2022-03-09 11:10:00,160.04,160.04,159.85,159.88,20271.0,149.1099,149.1099,148.9329,148.9609,20271.0
2022-03-09 11:15:00,159.82,160.08,159.75,160.05,15963.0,148.905,149.1472,148.8398,149.1193,15963.0
2022-03-09 11:20:00,160.08,160.2,160.04,160.09,37186.0,149.1472,149.259,149.1099,149.1565,37186.0
2022-03-09 11:25:00,160.09,160.13,159.99,160.01,19566.0,149.1565,149.1938,149.0634,149.082,19566.0
2022-03-09 11:30:00,160.02,160.43,160.02,160.41,12985.0,149.0913,149.4733,149.0913,149.4547,12985.0
2022-03-09 11:35:00,160.41,160.49,160.25,160.37,7511.0,149.4547,149.5292,149.3056,149.4174,7511.0
2022-03-09 11:40:00,160.37,160.54,160.33,160.54,16229.0,149.4174,149.5758,149.3801,149.5758,16229.0
2022-03-09 11:45:00,160.52,160.58,160.41,160.54,11508.0,149.5572,149.6131,149.4547,149.5758,11508.0
2022-03-09 11:50:00,160.48,160.53,160.35,160.46,19180.0,149.5199,149.5665,149.3988,149.5013,19180.0
2022-03-09 11:55:00,160.49,160.71,160.47,160.67,28070.0,149.5292,149.7342,149.5106,149.6969,28070.0
2022-03-09 12:00:00,160.67,160.8,160.62,160.62,26597.0,149.6969,149.818,149.6503,149.6503,26597.0
2022-03-09 12:05:00,160.6,160.62,160.48,160.57,23873.0,149.6317,149.6503,149.5199,149.6037,23873.0
2022-03-09 12:10:00,160.62,160.68,160.48,160.66,28127.0,149.6503,149.7062,149.5199,149.6876,28127.0
2022-03-09 12:15:00,160.67,160.74,160.63,160.66,15133.0,149.6969,149.7621,149.6597,149.6876,15133.0
2022-03-09 12:20:00,160.68,160.89,160.58,160.65,62056.0,149.7062,149.9019,149.6131,149.6783,62056.0
2022-03-09 12:25:00,160.67,160.77,160.56,160.74,23750.0,149.6969,149.7901,149.5944,149.7621,23750.0
2022-03-09 12:30:00,160.75,160.79,160.66,160.71,19775.0,149.7715,149.8087,149.6876,149.7342,19775.0
2022-03-09 12:35:00,160.71,160.84,160.69,160.76,38118.0,149.7342,149.8553,149.7156,149.7808,38118.0
2022-03-09 12:40:00,160.73,160.78,160.49,160.55,10063.0,149.7528,149.7994,149.5292,149.5851,10063.0
2022-03-09 12:45:00,160.56,160.71,160.47,160.71,35846.0,149.5944,149.7342,149.5106,149.7342,35846.0
2022-03-09 12:50:00,160.69,160.7,160.61,160.64,33504.0,149.7156,149.7249,149.641,149.669,33504.0
2022-03-09 12:55:00,160.65,160.73,160.54,160.72,122371.0,149.6783,149.7528,149.5758,149.7435,122371.0
2022-03-09 13:00:00,160.71,160.72,160.53,160.53,40470.0,149.7342,149.7435,149.5665,149.5665,40470.0
2022-03-09 13:05:00,160.5,160.58,160.45,160.5,60112.0,149.5385,149.6131,149.4919,149.5385,60112.0
2022-03-09 13:10:00,160.46,160.61,160.45,160.58,23067.0,149.5013,149.641,149.4919,149.6131,23067.0
2022-03-09 13:15:00,160.58,160.64,160.49,160.49,19618.0,149.6131,149.669,149.5292,149.5292,19618.0
2022-03-09 13:20:00,160.51,160.6,160.46,160.6,10801.0,149.5478,149.6317,149.5013,149.6317,10801.0
2022-03-09 13:25:00,160.62,160.66,160.52,160.61,13137.0,149.6503,149.6876,149.5572,149.641,13137.0
2022-03-09 13:30:00,160.6,160.6,160.32,160.32,17243.0,149.6317,149.6317,149.3708,149.3708,17243.0
2022-03-09 13:35:00,160.34,160.43,160.31,160.38,18455.0,149.3895,149.4733,149.3615,149.4267,18455.0
2022-03-09 13:40:00,160.43,160.45,160.19,160.19,30526.0,149.4733,149.4919,149.2497,149.2497,30526.0
2022-03-09 13:45:00,160.19,160.19,159.92,160.0,22390.0,149.2497,149.2497,148.9981,149.0727,22390.0
2022-03-09 13:50:00,159.93,160.1,159.91,159.97,18241.0,149.0075,149.1658,148.9888,149.0447,18241.0
2022-03-09 13:55:00,159.99,159.99,159.87,159.94,18032.0,149.0634,149.0634,148.9516,149.0168,18032.0
2022-03-09 14:00:00,159.93,160.23,159.91,160.23,20218.0,149.0075,149.287,148.9888,149.287,20218.0
2022-03-09 14:05:00,160.2,160.23,159.99,160.01,61107.0,149.259,149.287,149.0634,149.082,61107.0
2022-03-09 14:10:00,160.03,160.11,159.83,160.0,22686.0,149.1006,149.1752,148.9143,149.0727,22686.0
2022-03-09 14:15:00,160.02,160.09,159.89,160.02,12418.0,149.0913,149.1565,148.9702,149.0913,12418.0
2022-03-09 14:20:00,160.0,160.2,160.0,160.09,16706.0,149.0727,149.259,149.0727,149.1565,16706.0
2022-03-09 14:25:00,160.09,160.12,159.98,160.07,19995.0,149.1565,149.1845,149.054,149.1379,19995.0
2022-03-09 14:30:00,160.08,160.24,160.08,160.2,26923.0,149.1472,149.2963,149.1472,149.259,26923.0
2022-03-09 14:35:00,160.2,160.26,160.15,160.15,22876.0,149.259,149.3149,149.2124,149.2124,22876.0
2022-03-09 14:40:00,160.15,160.26,160.08,160.2,38406.0,149.2124,149.3149,149.1472,149.259,38406.0
2022-03-09 14:45:00,160.21,160.25,159.98,160.09,31515.0,149.2683,149.3056,149.054,149.1565,31515.0
2022-03-09 14:50:00,160.1,160.33,160.0,160.0,16552.0,149.1658,149.3801,149.0727,149.0727,16552.0
2022-03-09 14:55:00,159.98,160.17,159.98,160.14,11743.0,149.054,149.2311,149.054,149.2031,11743.0
2022-03-09 15:00:00,160.14,160.16,160.05,160.13,7709.0,149.2031,149.2218,149.1193,149.1938,7709.0
2022-03-09 15:05:00,160.15,160.44,160.11,160.43,18135.0,149.2124,149.4826,149.1752,149.4733,18135.0
2022-03-09 15:10:00,160.47,160.59,160.44,160.55,45209.0,149.5106,149.6224,149.4826,149.5851,45209.0
2022-03-09 15:15:00,160.56,160.62,160.39,160.51,29334.0,149.5944,149.6503,149.436,149.5478,29334.0
2022-03-09 15:20:00,160.47,160.67,160.46,160.58,37359.0,149.5106,149.6969,149.5013,149.6131,37359.0
2022-03-09 15:25:00,160.56,160.61,160.46,160.52,25101.0,149.5944,149.641,149.5013,149.5572,25101.0
2022-03-09 15:30:00,160.61,160.78,160.57,160.65,21594.0,149.641,149.7994,149.6037,149.6783,21594.0
2022-03-09 15:35:00,160.64,160.69,160.48,160.5,13515.0,149.669,149.7156,149.5199,149.5385,13515.0
2022-03-09 15:40:00,160.48,160.67,160.48,160.55,32854.0,149.5199,149.6969,149.5199,149.5851,32854.0
2022-03-09 15:45:00,160.54,160.66,160.26,160.35,129244.0,149.5758,149.6876,149.3149,149.3988,129244.0
2022-03-09 15:50:00,160.36,160.53,160.02,160.18,92948.0,149.4081,149.5665,149.0913,149.2404,92948.0
2022-03-09 15:55:00,160.16,160.16,159.73,159.95,171533.0,149.2218,149.2218,148.8211,149.0261,171533.0
2022-03-10 09:30:00,158.33,158.65,158.28,158.65,71657.0,147.5167,147.8149,147.4701,147.8149,71657.0
2022-03-10 09:35:00,158.64,158.7,158.42,158.42,16661.0,147.8056,147.8615,147.6006,147.6006,16661.0
2022-03-10 09:40:00,158.5,158.8,158.5,158.61,60604.0,147.6751,147.9546,147.6751,147.7776,60604.0
2022-03-10 09:45:00,158.63,158.73,158.52,158.6,41820.0,147.7962,147.8894,147.6938,147.7683,41820.0
2022-03-10 09:50:00,158.61,159.04,158.48,159.03,25374.0,147.7776,148.1782,147.6565,148.1689,25374.0
2022-03-10 09:55:00,159.04,159.58,159.04,159.41,56441.0,148.1782,148.6814,148.1782,148.523,56441.0
2022-03-10 10:00:00,159.39,159.43,159.18,159.29,29451.0,148.5043,148.5416,148.3087,148.4112,29451.0
2022-03-10 10:05:00,159.3,159.49,159.24,159.41,19771.0,148.4205,148.5975,148.3646,148.523,19771.0
2022-03-10 10:10:00,159.47,159.47,159.26,159.38,11168.0,148.5789,148.5789,148.3832,148.495,11168.0
2022-03-10 10:15:00,159.35,159.57,159.33,159.56,25497.0,148.4671,148.672,148.4484,148.6627,25497.0
2022-03-10 10:20:00,159.52,159.54,159.23,159.26,18078.0,148.6255,148.6441,148.3553,148.3832,18078.0
2022-03-10 10:25:00,159.29,159.46,159.01,159.01,13260.0,148.4112,148.5696,148.1503,148.1503,13260.0
2022-03-10 10:30:00,159.0,159.13,158.75,158.77,12460.0,148.141,148.2621,147.908,147.9267,12460.0
2022-03-10 10:35:00,158.77,158.9,158.69,158.9,17894.0,147.9267,148.0478,147.8521,148.0478,17894.0
2022-03-10 10:40:00,158.86,159.01,158.86,158.9,13210.0,148.0105,148.1503,148.0105,148.0478,13210.0
2022-03-10 10:45:00,158.92,159.11,158.82,159.07,7947.0,148.0664,148.2435,147.9733,148.2062,7947.0
2022-03-10 10:50:00,159.07,159.07,158.68,158.71,11255.0,148.2062,148.2062,147.8428,147.8708,11255.0
2022-03-10 10:55:00,158.7,158.71,158.47,158.55,15053.0,147.8615,147.8708,147.6472,147.7217,15053.0
2022-03-10 11:00:00,158.56,158.57,158.41,158.41,8688.0,147.731,147.7403,147.5913,147.5913,8688.0
2022-03-10 11:05:00,158.48,158.54,158.36,158.5,8180.0,147.6565,147.7124,147.5447,147.6751,8180.0
2022-03-10 11:10:00,158.42,158.59,158.42,158.56,9366.0,147.6006,147.759,147.6006,147.731,9366.0
2022-03-10 11:15:00,158.52,158.61,158.41,158.56,15646.0,147.6938,147.7776,147.5913,147.731,15646.0
2022-03-10 11:20:00,158.54,158.63,158.3,158.46,19687.0,147.7124,147.7962,147.4888,147.6379,19687.0
2022-03-10 11:25:00,158.43,158.47,158.18,158.27,16276.0,147.6099,147.6472,147.377,147.4608,16276.0
2022-03-10 11:30:00,158.3,158.38,158.22,158.28,22270.0,147.4888,147.5633,147.4142,147.4701,22270.0
2022-03-10 11:35:00,158.33,158.33,158.13,158.15,10291.0,147.5167,147.5167,147.3304,147.349,10291.0
2022-03-10 11:40:00,158.15,158.33,158.02,158.32,11147.0,147.349,147.5167,147.2279,147.5074,11147.0
2022-03-10 11:45:00,158.32,158.35,158.16,158.3,25868.0,147.5074,147.5354,147.3583,147.4888,25868.0
2022-03-10 11:50:00,158.31,158.49,158.27,158.45,32359.0,147.4981,147.6658,147.4608,147.6285,32359.0
2022-03-10 11:55:00,158.43,158.57,158.39,158.55,32880.0,147.6099,147.7403,147.5726,147.7217,32880.0
2022-03-10 12:00:00,158.52,158.64,158.49,158.64,13289.0,147.6938,147.8056,147.6658,147.8056,13289.0
2022-03-10 12:05:00,158.63,158.71,158.57,158.62,13997.0,147.7962,147.8708,147.7403,147.7869,13997.0
2022-03-10 12:10:00,158.62,158.67,158.59,158.65,14320.0,147.7869,147.8335,147.759,147.8149,14320.0
2022-03-10 12:15:00,158.63,158.72,158.63,158.64,7347.0,147.7962,147.8801,147.7962,147.8056,7347.0
2022-03-10 12:20:00,158.65,158.88,158.62,158.87,8484.0,147.8149,148.0292,147.7869,148.0199,8484.0
2022-03-10 12:25:00,158.92,158.94,158.86,158.9,1425.0,148.0664,148.0851,148.0105,148.0478,1425.0
2022-03-10 12:30:00,158.9,158.91,158.74,158.74,4726.0,148.0478,148.0571,147.8987,147.8987,4726.0
2022-03-10 12:35:00,158.71,158.71,158.58,158.59,15618.0,147.8708,147.8708,147.7497,147.759,15618.0
2022-03-10 12:40:00,158.6,158.6,158.41,158.44,13223.0,147.7683,147.7683,147.5913,147.6192,13223.0
2022-03-10 12:45:00,158.43,158.54,158.43,158.52,6305.0,147.6099,147.7124,147.6099,147.6938,6305.0
2022-03-10 12:50:00,158.56,158.56,158.35,158.45,15912.0,147.731,147.731,147.5354,147.6285,15912.0
2022-03-10 12:55:00,158.45,158.55,158.44,158.5,7950.0,147.6285,147.7217,147.6192,147.6751,7950.0
2022-03-10 13:00:00,158.47,158.59,158.36,158.36,9259.0,147.6472,147.759,147.5447,147.5447,9259.0
2022-03-10 13:05:00,158.38,158.52,158.35,158.52,11657.0,147.5633,147.6938,147.5354,147.6938,11657.0
2022-03-10 13:10:00,158.51,158.73,158.48,158.58,15658.0,147.6844,147.8894,147.6565,147.7497,15658.0
2022-03-10 13:15:00,158.57,158.83,158.52,158.8,11920.0,147.7403,147.9826,147.6938,147.9546,11920.0
2022-03-10 13:20:00,158.77,158.84,158.7,158.72,12352.0,147.9267,147.9919,147.8615,147.8801,12352.0
2022-03-10 13:25:00,158.71,158.77,158.62,158.77,9232.0,147.8708,147.9267,147.7869,147.9267,9232.0
2022-03-10 13:30:00,158.71,158.8,158.64,158.8,17332.0,147.8708,147.9546,147.8056,147.9546,17332.0
2022-03-10 13:35:00,158.77,158.84,158.64,158.65,11125.0,147.9267,147.9919,147.8056,147.8149,11125.0
2022-03-10 13:40:00,158.69,158.76,158.65,158.75,6640.0,147.8521,147.9174,147.8149,147.908,6640.0
2022-03-10 13:45:00,158.79,159.08,158.79,159.07,14678.0,147.9453,148.2155,147.9453,148.2062,14678.0
2022-03-10 13:50:00,159.08,159.08,158.93,158.93,10905.0,148.2155,148.2155,148.0758,148.0758,10905.0
2022-03-10 13:55:00,158.92,159.03,158.91,158.97,5719.0,148.0664,148.1689,148.0571,148.113,5719.0
2022-03-10 14:00:00,158.96,159.32,158.95,159.28,36741.0,148.1037,148.4391,148.0944,148.4019,36741.0
2022-03-10 14:05:00,159.32,159.39,159.14,159.18,54480.0,148.4391,148.5043,148.2714,148.3087,54480.0
2022-03-10 14:10:00,159.13,159.2,159.04,159.2,15030.0,148.2621,148.3273,148.1782,148.3273,15030.0
2022-03-10 14:15:00,159.21,159.44,159.18,159.35,38566.0,148.3366,148.5509,148.3087,148.4671,38566.0
2022-03-10 14:20:00,159.39,159.4,159.18,159.19,8751.0,148.5043,148.5137,148.3087,148.318,8751.0
2022-03-10 14:25:00,159.2,159.38,159.2,159.35,8020.0,148.3273,148.495,148.3273,148.4671,8020.0
2022-03-10 14:30:00,159.36,159.53,159.36,159.38,12181.0,148.4764,148.6348,148.4764,148.495,12181.0
2022-03-10 14:35:00,159.35,159.51,159.31,159.43,9118.0,148.4671,148.6161,148.4298,148.5416,9118.0
2022-03-10 14:40:00,159.44,159.44,159.25,159.33,6427.0,148.5509,148.5509,148.3739,148.4484,6427.0
2022-03-10 14:45:00,159.31,159.67,159.29,159.64,8339.0,148.4298,148.7652,148.4112,148.7373,8339.0
2022-03-10 14:50:00,159.7,159.71,159.55,159.56,10256.0,148.7932,148.8025,148.6534,148.6627,10256.0
2022-03-10 14:55:00,159.59,159.64,159.55,159.55,7927.0,148.6907,148.7373,148.6534,148.6534,7927.0
2022-03-10 15:00:00,159.59,159.59,159.37,159.37,30260.0,148.6907,148.6907,148.4857,148.4857,30260.0
2022-03-10 15:05:00,159.4,159.41,159.22,159.26,11708.0,148.5137,148.523,148.3459,148.3832,11708.0
2022-03-10 15:10:00,159.33,159.48,159.28,159.47,12581.0,148.4484,148.5882,148.4019,148.5789,12581.0
2022-03-10 15:15:00,159.46,159.55,159.38,159.43,19287.0,148.5696,148.6534,148.495,148.5416,19287.0
2022-03-10 15:20:00,159.43,159.53,159.13,159.23,16389.0,148.5416,148.6348,148.2621,148.3553,16389.0
2022-03-10 15:25:00,159.23,159.46,159.23,159.43,11003.0,148.3553,148.5696,148.3553,148.5416,11003.0
2022-03-10 15:30:00,159.45,159.5,159.37,159.43,8209.0,148.5602,148.6068,148.4857,148.5416,8209.0
2022-03-10 15:35:00,159.42,159.47,159.26,159.4,8039.0,148.5323,148.5789,148.3832,148.5137,8039.0
2022-03-10 15:40:00,159.42,159.63,159.4,159.53,15912.0,148.5323,148.7279,148.5137,148.6348,15912.0
2022-03-10 15:45:00,159.45,159.65,159.34,159.57,27863.0,148.5602,148.7466,148.4578,148.672,27863.0
2022-03-10 15:50:00,159.57,160.04,159.57,159.89,114011.0,148.672,149.1099,148.672,148.9702,114011.0
2022-03-10 15:55:00,159.89,159.95,159.71,159.78,112062.0,148.9702,149.0261,148.8025,148.8677,112062.0
2022-03-11 09:30:00,160.49,161.02,160.26,160.88,50686.0,149.5292,150.023,149.3149,149.8926,50686.0
2022-03-11 09:35:00,160.84,161.11,160.83,160.92,13554.0,149.8553,150.1069,149.846,149.9298,13554.0
2022-03-11 09:40:00,160.81,161.01,160.71,160.9,14469.0,149.8274,150.0137,149.7342,149.9112,14469.0
2022-03-11 09:45:00,160.91,161.19,160.91,161.09,49557.0,149.9205,150.1814,149.9205,150.0882,49557.0
2022-03-11 09:50:00,161.03,161.1,160.76,160.85,39688.0,150.0323,150.0976,149.7808,149.8646,39688.0
2022-03-11 09:55:00,160.8,160.84,160.61,160.81,15585.0,149.818,149.8553,149.641,149.8274,15585.0
2022-03-11 10:00:00,160.79,160.81,160.23,160.27,33469.0,149.8087,149.8274,149.287,149.3242,33469.0
2022-03-11 10:05:00,160.35,160.43,159.99,160.02,17685.0,149.3988,149.4733,149.0634,149.0913,17685.0
2022-03-11 10:10:00,160.04,160.37,160.04,160.28,15368.0,149.1099,149.4174,149.1099,149.3336,15368.0
2022-03-11 10:15:00,160.21,160.43,160.17,160.3,36752.0,149.2683,149.4733,149.2311,149.3522,36752.0
2022-03-11 10:20:00,160.18,160.21,160.0,160.16,6141.0,149.2404,149.2683,149.0727,149.2218,6141.0
2022-03-11 10:25:00,160.2,160.4,160.19,160.24,9974.0,149.259,149.4454,149.2497,149.2963,9974.0
2022-03-11 10:30:00,160.21,160.29,159.98,160.03,30730.0,149.2683,149.3429,149.054,149.1006,30730.0
2022-03-11 10:35:00,160.08,160.29,160.08,160.27,9476.0,149.1472,149.3429,149.1472,149.3242,9476.0
2022-03-11 10:40:00,160.3,160.44,160.19,160.28,41761.0,149.3522,149.4826,149.2497,149.3336,41761.0
2022-03-11 10:45:00,160.26,160.36,160.22,160.33,7102.0,149.3149,149.4081,149.2777,149.3801,7102.0
2022-03-11 10:50:00,160.31,160.51,160.31,160.42,28552.0,149.3615,149.5478,149.3615,149.464,28552.0
2022-03-11 10:55:00,160.48,160.62,160.36,160.62,16491.0,149.5199,149.6503,149.4081,149.6503,16491.0
2022-03-11 11:00:00,160.64,160.66,160.5,160.52,7665.0,149.669,149.6876,149.5385,149.5572,7665.0
2022-03-11 11:05:00,160.51,160.51,160.36,160.42,16371.0,149.5478,149.5478,149.4081,149.464,16371.0
2022-03-11 11:10:00,160.41,160.41,160.17,160.25,16760.0,149.4547,149.4547,149.2311,149.3056,16760.0
2022-03-11 11:15:00,160.25,160.43,160.23,160.4,27083.0,149.3056,149.4733,149.287,149.4454,27083.0
2022-03-11 11:20:00,160.42,160.55,160.34,160.41,23855.0,149.464,149.5851,149.3895,149.4547,23855.0
2022-03-11 11:25:00,160.38,160.45,160.28,160.3,19533.0,149.4267,149.4919,149.3336,149.3522,19533.0
2022-03-11 11:30:00,160.32,160.32,160.0,160.0,30346.0,149.3708,149.3708,149.0727,149.0727,30346.0
2022-03-11 11:35:00,159.98,160.23,159.98,160.19,10085.0,149.054,149.287,149.054,149.2497,10085.0
2022-03-11 11:40:00,160.19,160.25,159.87,160.13,27529.0,149.2497,149.3056,148.9516,149.1938,27529.0
2022-03-11 11:45:00,160.2,160.23,159.98,160.06,10804.0,149.259,149.287,149.054,149.1286,10804.0
2022-03-11 11:50:00,160.03,160.09,159.93,160.01,9281.0,149.1006,149.1565,149.0075,149.082,9281.0
2022-03-11 11:55:00,160.05,160.07,159.91,159.96,31865.0,149.1193,149.1379,148.9888,149.0354,31865.0
2022-03-11 12:00:00,159.94,159.94,159.71,159.92,31959.0,149.0168,149.0168,148.8025,148.9981,31959.0
2022-03-11 12:05:00,159.97,160.01,159.64,159.66,19238.0,149.0447,149.082,148.7373,148.7559,19238.0
2022-03-11 12:10:00,159.67,159.84,159.67,159.8,2950.0,148.7652,148.9236,148.7652,148.8863,2950.0
2022-03-11 12:15:00,159.78,159.98,159.75,159.98,7793.0,148.8677,149.054,148.8398,149.054,7793.0
2022-03-11 12:20:00,159.96,160.07,159.89,159.91,18156.0,149.0354,149.1379,148.9702,148.9888,18156.0
2022-03-11 12:25:00,159.92,159.94,159.72,159.72,11098.0,148.9981,149.0168,148.8118,148.8118,11098.0
2022-03-11 12:30:00,159.7,159.81,159.7,159.79,5836.0,148.7932,148.8957,148.7932,148.877,5836.0
2022-03-11 12:35:00,159.77,159.77,159.58,159.58,4308.0,148.8584,148.8584,148.6814,148.6814,4308.0
2022-03-11 12:40:00,159.64,159.77,159.64,159.76,4384.0,148.7373,148.8584,148.7373,148.8491,4384.0
2022-03-11 12:45:00,159.81,159.83,159.67,159.7,7503.0,148.8957,148.9143,148.7652,148.7932,7503.0
2022-03-11 12:50:00,159.7,159.8,159.68,159.78,2866.0,148.7932,148.8863,148.7745,148.8677,2866.0
2022-03-11 12:55:00,159.79,159.89,159.77,159.79,5729.0,148.877,148.9702,148.8584,148.877,5729.0
2022-03-11 13:00:00,159.78,159.94,159.74,159.87,3594.0,148.8677,149.0168,148.8304,148.9516,3594.0
2022-03-11 13:05:00,159.9,160.01,159.8,159.8,21714.0,148.9795,149.082,148.8863,148.8863,21714.0
2022-03-11 13:10:00,159.82,159.87,159.79,159.8,7687.0,148.905,148.9516,148.877,148.8863,7687.0
2022-03-11 13:15:00,159.79,160.0,159.79,160.0,35914.0,148.877,149.0727,148.877,149.0727,35914.0
2022-03-11 13:20:00,160.0,160.04,159.96,160.01,13585.0,149.0727,149.1099,149.0354,149.082,13585.0
2022-03-11 13:25:00,160.03,160.09,160.0,160.04,15132.0,149.1006,149.1565,149.0727,149.1099,15132.0
2022-03-11 13:30:00,160.07,160.07,159.91,159.91,11557.0,149.1379,149.1379,148.9888,148.9888,11557.0
2022-03-11 13:35:00,159.96,160.0,159.88,159.89,6263.0,149.0354,149.0727,148.9609,148.9702,6263.0
2022-03-11 13:40:00,159.92,159.99,159.88,159.99,5790.0,148.9981,149.0634,148.9609,149.0634,5790.0
2022-03-11 13:45:00,160.0,160.08,159.99,160.05,8395.0,149.0727,149.1472,149.0634,149.1193,8395.0
2022-03-11 13:50:00,160.07,160.1,159.69,159.69,21027.0,149.1379,149.1658,148.7838,148.7838,21027.0
2022-03-11 13:55:00,159.67,159.79,159.6,159.62,5573.0,148.7652,148.877,148.7,148.7186,5573.0
2022-03-11 14:00:00,159.55,159.7,159.51,159.7,27191.0,148.6534,148.7932,148.6161,148.7932,27191.0
2022-03-11 14:05:00,159.7,159.72,159.6,159.65,34275.0,148.7932,148.8118,148.7,148.7466,34275.0
2022-03-11 14:10:00,159.59,159.69,159.56,159.65,13805.0,148.6907,148.7838,148.6627,148.7466,13805.0
2022-03-11 14:15:00,159.67,159.76,159.52,159.52,12898.0,148.7652,148.8491,148.6255,148.6255,12898.0
2022-03-11 14:20:00,159.51,159.63,159.47,159.61,10582.0,148.6161,148.7279,148.5789,148.7093,10582.0
2022-03-11 14:25:00,159.59,159.9,159.55,159.85,26460.0,148.6907,148.9795,148.6534,148.9329,26460.0
2022-03-11 14:30:00,159.83,159.9,159.73,159.76,6519.0,148.9143,148.9795,148.8211,148.8491,6519.0
2022-03-11 14:35:00,159.73,159.76,159.66,159.74,8196.0,148.8211,148.8491,148.7559,148.8304,8196.0
2022-03-11 14:40:00,159.61,159.62,159.49,159.49,4699.0,148.7093,148.7186,148.5975,148.5975,4699.0
2022-03-11 14:45:00,159.46,159.5,159.39,159.5,4363.0,148.5696,148.6068,148.5043,148.6068,4363.0
2022-03-11 14:50:00,159.42,159.42,159.23,159.36,15540.0,148.5323,148.5323,148.3553,148.4764,15540.0
2022-03-11 14:55:00,159.35,159.41,159.29,159.36,15900.0,148.4671,148.523,148.4112,148.4764,15900.0
2022-03-11 15:00:00,159.26,159.35,159.22,159.24,21915.0,148.3832,148.4671,148.3459,148.3646,21915.0
2022-03-11 15:05:00,159.24,159.33,159.14,159.18,32573.0,148.3646,148.4484,148.2714,148.3087,32573.0
2022-03-11 15:10:00,159.19,159.28,159.13,159.16,21301.0,148.318,148.4019,148.2621,148.29,21301.0
2022-03-11 15:15:00,159.15,159.33,159.15,159.31,22162.0,148.2807,148.4484,148.2807,148.4298,22162.0
2022-03-11 15:20:00,159.29,159.35,159.21,159.24,9682.0,148.4112,148.4671,148.3366,148.3646,9682.0
2022-03-11 15:25:00,159.18,159.25,159.08,159.11,16984.0,148.3087,148.3739,148.2155,148.2435,16984.0
2022-03-11 15:30:00,159.07,159.07,158.81,158.82,53835.0,148.2062,148.2062,147.9639,147.9733,53835.0
2022-03-11 15:35:00,158.83,158.98,158.83,158.87,15528.0,147.9826,148.1223,147.9826,148.0199,15528.0
2022-03-11 15:40:00,158.83,158.91,158.72,158.76,24549.0,147.9826,148.0571,147.8801,147.9174,24549.0
2022-03-11 15:45:00,158.77,158.8,158.64,158.67,40095.0,147.9267,147.9546,147.8056,147.8335,40095.0
2022-03-11 15:50:00,158.63,158.89,158.59,158.62,60842.0,147.7962,148.0385,147.759,147.7869,60842.0
2022-03-11 15:55:00,158.64,158.84,158.39,158.52,90222.0,147.8056,147.9919,147.5726,147.6938,90222.0
2022-03-14 09:30:00,159.18,159.61,159.01,159.02,27253.0,148.3087,148.7093,148.1503,148.1596,27253.0
2022-03-14 09:35:00,158.99,158.99,158.55,158.66,20861.0,148.1317,148.1317,147.7217,147.8242,20861.0
2022-03-14 09:40:00,158.64,158.99,158.42,158.97,22971.0,147.8056,148.1317,147.6006,148.113,22971.0
2022-03-14 09:45:00,158.97,159.07,158.77,158.82,47149.0,148.113,148.2062,147.9267,147.9733,47149.0
2022-03-14 09:50:00,158.83,159.07,158.83,158.96,24263.0,147.9826,148.2062,147.9826,148.1037,24263.0
2022-03-14 09:55:00,158.97,159.29,158.91,159.24,15215.0,148.113,148.4112,148.0571,148.3646,15215.0
2022-03-14 10:00:00,159.2,159.38,159.01,159.19,32197.0,148.3273,148.495,148.1503,148.318,32197.0
2022-03-14 10:05:00,159.2,159.45,159.02,159.44,8918.0,148.3273,148.5602,148.1596,148.5509,8918.0
2022-03-14 10:10:00,159.42,159.57,159.4,159.53,9709.0,148.5323,148.672,148.5137,148.6348,9709.0
2022-03-14 10:15:00,159.53,159.57,159.44,159.5,26210.0,148.6348,148.672,148.5509,148.6068,26210.0
2022-03-14 10:20:00,159.56,159.72,159.47,159.7,12121.0,148.6627,148.8118,148.5789,148.7932,12121.0
2022-03-14 10:25:00,159.75,159.84,159.68,159.72,11642.0,148.8398,148.9236,148.7745,148.8118,11642.0
2022-03-14 10:30:00,159.69,159.8,159.62,159.72,18772.0,148.7838,148.8863,148.7186,148.8118,18772.0
2022-03-14 10:35:00,159.72,159.94,159.72,159.85,13404.0,148.8118,149.0168,148.8118,148.9329,13404.0
2022-03-14 10:40:00,159.95,159.97,159.77,159.91,7337.0,149.0261,149.0447,148.8584,148.9888,7337.0
2022-03-14 10:45:00,159.85,160.04,159.83,159.96,5797.0,148.9329,149.1099,148.9143,149.0354,5797.0
2022-03-14 10:50:00,159.93,160.22,159.86,160.1,23352.0,149.0075,149.2777,148.9422,149.1658,23352.0
2022-03-14 10:55:00,160.17,160.35,160.09,160.35,15093.0,149.2311,149.3988,149.1565,149.3988,15093.0
2022-03-14 11:00:00,160.37,160.41,160.16,160.17,6924.0,149.4174,149.4547,149.2218,149.2311,6924.0
2022-03-14 11:05:00,160.28,160.28,160.08,160.1,60940.0,149.3336,149.3336,149.1472,149.1658,60940.0
2022-03-14 11:10:00,160.17,160.17,160.07,160.13,8845.0,149.2311,149.2311,149.1379,149.1938,8845.0
2022-03-14 11:15:00,160.12,160.24,160.1,160.11,18374.0,149.1845,149.2963,149.1658,149.1752,18374.0
2022-03-14 11:20:00,160.12,160.12,159.93,160.01,15879.0,149.1845,149.1845,149.0075,149.082,15879.0
2022-03-14 11:25:00,160.01,160.04,159.88,159.92,10901.0,149.082,149.1099,148.9609,148.9981,10901.0
2022-03-14 11:30:00,159.91,159.98,159.88,159.9,13312.0,148.9888,149.054,148.9609,148.9795,13312.0
2022-03-14 11:35:00,159.88,159.89,159.73,159.76,5950.0,148.9609,148.9702,148.8211,148.8491,5950.0
2022-03-14 11:40:00,159.74,159.74,159.35,159.35,25349.0,148.8304,148.8304,148.4671,148.4671,25349.0
2022-03-14 11:45:00,159.38,159.38,159.15,159.15,12161.0,148.495,148.495,148.2807,148.2807,12161.0
2022-03-14 11:50:00,159.12,159.28,159.1,159.26,33146.0,148.2528,148.4019,148.2341,148.3832,33146.0
2022-03-14 11:55:00,159.24,159.25,159.16,159.25,8942.0,148.3646,148.3739,148.29,148.3739,8942.0
2022-03-14 12:00:00,159.18,159.18,159.0,159.02,6840.0,148.3087,148.3087,148.141,148.1596,6840.0
2022-03-14 12:05:00,159.04,159.16,158.93,159.0,16467.0,148.1782,148.29,148.0758,148.141,16467.0
2022-03-14 12:10:00,159.0,159.05,158.81,158.82,12080.0,148.141,148.1876,147.9639,147.9733,12080.0
2022-03-14 12:15:00,158.87,159.08,158.85,159.08,10063.0,148.0199,148.2155,148.0012,148.2155,10063.0
2022-03-14 12:20:00,159.05,159.14,158.92,159.11,15531.0,148.1876,148.2714,148.0664,148.2435,15531.0
2022-03-14 12:25:00,159.1,159.19,159.06,159.19,20680.0,148.2341,148.318,148.1969,148.318,20680.0
2022-03-14 12:30:00,159.19,159.31,159.19,159.23,19550.0,148.318,148.4298,148.318,148.3553,19550.0
2022-03-14 12:35:00,159.21,159.32,159.04,159.22,17059.0,148.3366,148.4391,148.1782,148.3459,17059.0
2022-03-14 12:40:00,159.23,159.36,159.1,159.15,9837.0,148.3553,148.4764,148.2341,148.2807,9837.0
2022-03-14 12:45:00,159.09,159.12,158.89,158.93,4338.0,148.2248,148.2528,148.0385,148.0758,4338.0
2022-03-14 12:50:00,158.92,158.93,158.67,158.69,3490.0,148.0664,148.0758,147.8335,147.8521,3490.0
2022-03-14 12:55:00,158.72,158.81,158.7,158.72,2617.0,147.8801,147.9639,147.8615,147.8801,2617.0
2022-03-14 13:00:00,158.7,158.71,158.59,158.59,3496.0,147.8615,147.8708,147.759,147.759,3496.0
2022-03-14 13:05:00,158.55,158.76,158.53,158.55,45269.0,147.7217,147.9174,147.7031,147.7217,45269.0
2022-03-14 13:10:00,158.55,158.61,158.51,158.61,11270.0,147.7217,147.7776,147.6844,147.7776,11270.0
2022-03-14 13:15:00,158.6,158.71,158.55,158.71,3533.0,147.7683,147.8708,147.7217,147.8708,3533.0
2022-03-14 13:20:00,158.71,158.71,158.49,158.66,3418.0,147.8708,147.8708,147.6658,147.8242,3418.0
2022-03-14 13:25:00,158.66,158.66,158.46,158.47,7264.0,147.8242,147.8242,147.6379,147.6472,7264.0
2022-03-14 13:30:00,158.51,158.55,158.16,158.4,46449.0,147.6844,147.7217,147.3583,147.582,46449.0
2022-03-14 13:35:00,158.35,158.35,158.01,158.07,25404.0,147.5354,147.5354,147.2186,147.2745,25404.0
2022-03-14 13:40:00,158.1,158.19,157.99,158.08,16283.0,147.3024,147.3863,147.2,147.2838,16283.0
2022-03-14 13:45:00,158.1,158.23,157.88,157.91,19640.0,147.3024,147.4236,147.0975,147.1254,19640.0
2022-03-14 13:50:00,157.94,158.09,157.94,158.05,20425.0,147.1534,147.2931,147.1534,147.2559,20425.0
2022-03-14 13:55:00,158.04,158.17,157.94,157.96,10990.0,147.2465,147.3677,147.1534,147.172,10990.0
2022-03-14 14:00:00,157.96,157.97,157.84,157.92,26236.0,147.172,147.1813,147.0602,147.1347,26236.0
2022-03-14 14:05:00,157.97,158.1,157.96,158.02,44319.0,147.1813,147.3024,147.172,147.2279,44319.0
2022-03-14 14:10:00,158.09,158.09,157.95,158.06,10178.0,147.2931,147.2931,147.1627,147.2652,10178.0
2022-03-14 14:15:00,158.08,158.08,157.92,157.93,8704.0,147.2838,147.2838,147.1347,147.1441,8704.0
2022-03-14 14:20:00,157.94,157.99,157.75,157.8,16066.0,147.1534,147.2,146.9763,147.0229,16066.0
2022-03-14 14:25:00,157.84,157.84,157.68,157.71,5310.0,147.0602,147.0602,146.9111,146.9391,5310.0
2022-03-14 14:30:00,157.7,157.82,157.69,157.82,7704.0,146.9298,147.0416,146.9204,147.0416,7704.0
2022-03-14 14:35:00,157.89,158.01,157.88,157.88,10455.0,147.1068,147.2186,147.0975,147.0975,10455.0
2022-03-14 14:40:00,157.93,157.94,157.77,157.87,15713.0,147.1441,147.1534,146.995,147.0881,15713.0
2022-03-14 14:45:00,157.86,157.86,157.75,157.77,12657.0,147.0788,147.0788,146.9763,146.995,12657.0
2022-03-14 14:50:00,157.79,157.97,157.75,157.97,9148.0,147.0136,147.1813,146.9763,147.1813,9148.0
2022-03-14 14:55:00,158.02,158.12,157.99,158.09,10309.0,147.2279,147.3211,147.2,147.2931,10309.0
2022-03-14 15:00:00,158.02,158.32,158.02,158.27,20661.0,147.2279,147.5074,147.2279,147.4608,20661.0
2022-03-14 15:05:00,158.22,158.23,157.96,158.02,20332.0,147.4142,147.4236,147.172,147.2279,20332.0
2022-03-14 15:10:00,158.03,158.31,158.03,158.31,21481.0,147.2372,147.4981,147.2372,147.4981,21481.0
2022-03-14 15:15:00,158.3,158.45,158.16,158.23,45270.0,147.4888,147.6285,147.3583,147.4236,45270.0
2022-03-14 15:20:00,158.2,158.36,158.16,158.35,22969.0,147.3956,147.5447,147.3583,147.5354,22969.0
2022-03-14 15:25:00,158.34,158.35,158.13,158.17,70338.0,147.526,147.5354,147.3304,147.3677,70338.0
2022-03-14 15:30:00,158.17,158.17,157.81,157.91,158797.0,147.3677,147.3677,147.0322,147.1254,158797.0
2022-03-14 15:35:00,157.9,158.07,157.83,158.05,49918.0,147.1161,147.2745,147.0509,147.2559,49918.0
2022-03-14 15:40:00,158.02,158.2,157.95,158.2,50786.0,147.2279,147.3956,147.1627,147.3956,50786.0
2022-03-14 15:45:00,158.23,158.34,158.07,158.16,89853.0,147.4236,147.526,147.2745,147.3583,89853.0
2022-03-14 15:50:00,158.19,158.29,157.94,158.14,111180.0,147.3863,147.4795,147.1534,147.3397,111180.0
2022-03-14 15:55:00,158.17,158.4,158.17,158.35,210859.0,147.3677,147.582,147.3677,147.5354,210859.0
2022-03-15 09:30:00,158.89,159.55,158.76,159.41,35537.0,148.0385,148.6534,147.9174,148.523,35537.0
2022-03-15 09:35:00,159.42,159.71,159.42,159.52,21761.0,148.5323,148.8025,148.5323,148.6255,21761.0
2022-03-15 09:40:00,159.55,159.6,158.69,158.77,10693.0,148.6534,148.7,147.8521,147.9267,10693.0
2022-03-15 09:45:00,158.72,158.89,158.63,158.88,40046.0,147.8801,148.0385,147.7962,148.0292,40046.0
2022-03-15 09:50:00,158.95,159.03,158.76,158.78,7632.0,148.0944,148.1689,147.9174,147.936,7632.0
2022-03-15 09:55:00,158.76,159.1,158.76,159.04,81450.0,147.9174,148.2341,147.9174,148.1782,81450.0
2022-03-15 10:00:00,158.98,159.15,158.78,159.13,10940.0,148.1223,148.2807,147.936,148.2621,10940.0
2022-03-15 10:05:00,159.09,159.09,158.65,158.7,5576.0,148.2248,148.2248,147.8149,147.8615,5576.0
2022-03-15 10:10:00,158.75,158.75,158.47,158.58,7114.0,147.908,147.908,147.6472,147.7497,7114.0
2022-03-15 10:15:00,158.56,158.8,158.55,158.8,20172.0,147.731,147.9546,147.7217,147.9546,20172.0
2022-03-15 10:20:00,158.87,159.03,158.85,159.02,2772.0,148.0199,148.1689,148.0012,148.1596,2772.0
2022-03-15 10:25:00,159.09,159.36,159.02,159.33,27338.0,148.2248,148.4764,148.1596,148.4484,27338.0
2022-03-15 10:30:00,159.37,159.53,159.32,159.34,14409.0,148.4857,148.6348,148.4391,148.4578,14409.0
2022-03-15 10:35:00,159.41,159.57,159.3,159.35,3318.0,148.523,148.672,148.4205,148.4671,3318.0
2022-03-15 10:40:00,159.43,159.52,159.32,159.42,16819.0,148.5416,148.6255,148.4391,148.5323,16819.0
2022-03-15 10:45:00,159.44,159.59,159.4,159.42,14025.0,148.5509,148.6907,148.5137,148.5323,14025.0
2022-03-15 10:50:00,159.43,159.43,159.22,159.22,9825.0,148.5416,148.5416,148.3459,148.3459,9825.0
2022-03-15 10:55:00,159.23,159.31,159.15,159.19,250058.0,148.3553,148.4298,148.2807,148.318,250058.0
2022-03-15 11:00:00,159.18,159.33,159.17,159.24,37482.0,148.3087,148.4484,148.2994,148.3646,37482.0
2022-03-15 11:05:00,159.31,159.31,159.16,159.21,11794.0,148.4298,148.4298,148.29,148.3366,11794.0
2022-03-15 11:10:00,159.2,159.23,159.1,159.14,7923.0,148.3273,148.3553,148.2341,148.2714,7923.0
2022-03-15 11:15:00,159.12,159.21,159.01,159.21,28534.0,148.2528,148.3366,148.1503,148.3366,28534.0
2022-03-15 11:20:00,159.22,159.3,159.04,159.16,15019.0,148.3459,148.4205,148.1782,148.29,15019.0
2022-03-15 11:25:00,159.12,159.41,159.12,159.4,36149.0,148.2528,148.523,148.2528,148.5137,36149.0
2022-03-15 11:30:00,159.4,159.43,159.3,159.38,15721.0,148.5137,148.5416,148.4205,148.495,15721.0
2022-03-15 11:35:00,159.38,159.47,159.37,159.44,21427.0,148.495,148.5789,148.4857,148.5509,21427.0
2022-03-15 11:40:00,159.41,159.54,159.34,159.54,20071.0,148.523,148.6441,148.4578,148.6441,20071.0
2022-03-15 11:45:00,159.51,159.78,159.51,159.74,25049.0,148.6161,148.8677,148.6161,148.8304,25049.0
2022-03-15 11:50:00,159.75,159.86,159.47,159.51,35092.0,148.8398,148.9422,148.5789,148.6161,35092.0
2022-03-15 11:55:00,159.47,159.47,159.1,159.3,30865.0,148.5789,148.5789,148.2341,148.4205,30865.0
2022-03-15 12:00:00,159.3,159.34,159.04,159.11,16082.0,148.4205,148.4578,148.1782,148.2435,16082.0
2022-03-15 12:05:00,159.11,159.43,159.05,159.36,1609502.0,148.2435,148.5416,148.1876,148.4764,1609502.0
2022-03-15 12:10:00,159.36,159.42,159.29,159.38,14559.0,148.4764,148.5323,148.4112,148.495,14559.0
2022-03-15 12:15:00,159.37,159.53,159.32,159.51,14920.0,148.4857,148.6348,148.4391,148.6161,14920.0
2022-03-15 12:20:00,159.47,159.69,159.46,159.69,9802.0,148.5789,148.7838,148.5696,148.7838,9802.0
2022-03-15 12:25:00,159.69,159.83,159.63,159.77,12510.0,148.7838,148.9143,148.7279,148.8584,12510.0
2022-03-15 12:30:00,159.75,159.82,159.74,159.79,12206.0,148.8398,148.905,148.8304,148.877,12206.0
2022-03-15 12:35:00,159.79,159.91,159.79,159.87,18971.0,148.877,148.9888,148.877,148.9516,18971.0
2022-03-15 12:40:00,159.88,159.89,159.69,159.69,55159.0,148.9609,148.9702,148.7838,148.7838,55159.0
2022-03-15 12:45:00,159.69,159.76,159.56,159.59,12043.0,148.7838,148.8491,148.6627,148.6907,12043.0
2022-03-15 12:50:00,159.58,159.58,159.34,159.36,8862.0,148.6814,148.6814,148.4578,148.4764,8862.0
2022-03-15 12:55:00,159.38,159.68,159.37,159.64,13452.0,148.495,148.7745,148.4857,148.7373,13452.0
2022-03-15 13:00:00,159.65,159.85,159.64,159.81,16020.0,148.7466,148.9329,148.7373,148.8957,16020.0
2022-03-15 13:05:00,159.79,159.81,159.55,159.57,12313.0,148.877,148.8957,148.6534,148.672,12313.0
2022-03-15 13:10:00,159.55,159.55,159.28,159.29,15514.0,148.6534,148.6534,148.4019,148.4112,15514.0
2022-03-15 13:15:00,159.31,159.42,159.3,159.33,17132.0,148.4298,148.5323,148.4205,148.4484,17132.0
2022-03-15 13:20:00,159.34,159.52,159.29,159.46,17703.0,148.4578,148.6255,148.4112,148.5696,17703.0
2022-03-15 13:25:00,159.52,159.62,159.2,159.2,17606.0,148.6255,148.7186,148.3273,148.3273,17606.0
2022-03-15 13:30:00,159.2,159.27,159.09,159.2,15427.0,148.3273,148.3925,148.2248,148.3273,15427.0
2022-03-15 13:35:00,159.22,159.31,159.15,159.22,13647.0,148.3459,148.4298,148.2807,148.3459,13647.0
2022-03-15 13:40:00,159.18,159.42,159.12,159.31,22443.0,148.3087,148.5323,148.2528,148.4298,22443.0
2022-03-15 13:45:00,159.34,159.45,159.27,159.35,12554.0,148.4578,148.5602,148.3925,148.4671,12554.0
2022-03-15 13:50:00,159.38,159.47,159.37,159.43,15107.0,148.495,148.5789,148.4857,148.5416,15107.0
2022-03-15 13:55:00,159.49,159.55,159.45,159.54,11031.0,148.5975,148.6534,148.5602,148.6441,11031.0
2022-03-15 14:00:00,159.51,159.62,159.26,159.28,20528.0,148.6161,148.7186,148.3832,148.4019,20528.0
2022-03-15 14:05:00,159.35,159.48,159.21,159.47,14935.0,148.4671,148.5882,148.3366,148.5789,14935.0
2022-03-15 14:10:00,159.47,159.51,159.26,159.3,8607.0,148.5789,148.6161,148.3832,148.4205,8607.0
2022-03-15 14:15:00,159.25,159.27,158.98,159.04,20187.0,148.3739,148.3925,148.1223,148.1782,20187.0
2022-03-15 14:20:00,159.02,159.11,158.93,159.07,39300.0,148.1596,148.2435,148.0758,148.2062,39300.0
2022-03-15 14:25:00,159.07,159.2,159.07,159.15,47606.0,148.2062,148.3273,148.2062,148.2807,47606.0
2022-03-15 14:30:00,159.14,159.43,159.03,159.41,17981.0,148.2714,148.5416,148.1689,148.523,17981.0
2022-03-15 14:35:00,159.4,159.42,159.26,159.35,8978.0,148.5137,148.5323,148.3832,148.4671,8978.0
2022-03-15 14:40:00,159.37,159.58,159.35,159.55,18050.0,148.4857,148.6814,148.4671,148.6534,18050.0
2022-03-15 14:45:00,159.53,159.79,159.52,159.79,70659.0,148.6348,148.877,148.6255,148.877,70659.0
2022-03-15 14:50:00,159.83,159.93,159.83,159.9,18508.0,148.9143,149.0075,148.9143,148.9795,18508.0
2022-03-15 14:55:00,159.9,160.1,159.87,160.06,23958.0,148.9795,149.1658,148.9516,149.1286,23958.0
2022-03-15 15:00:00,160.03,160.15,159.99,160.07,21365.0,149.1006,149.2124,149.0634,149.1379,21365.0
2022-03-15 15:05:00,160.08,160.14,159.98,159.98,20862.0,149.1472,149.2031,149.054,149.054,20862.0
2022-03-15 15:10:00,160.06,160.2,160.04,160.09,61195.0,149.1286,149.259,149.1099,149.1565,61195.0
2022-03-15 15:15:00,160.11,160.3,160.1,160.28,59982.0,149.1752,149.3522,149.1658,149.3336,59982.0
2022-03-15 15:20:00,160.29,160.39,160.19,160.33,25968.0,149.3429,149.436,149.2497,149.3801,25968.0
2022-03-15 15:25:00,160.34,160.39,160.33,160.34,17941.0,149.3895,149.436,149.3801,149.3895,17941.0
2022-03-15 15:30:00,160.34,160.5,160.28,160.29,52222.0,149.3895,149.5385,149.3336,149.3429,52222.0
2022-03-15 15:35:00,160.29,160.33,160.2,160.31,28728.0,149.3429,149.3801,149.259,149.3615,28728.0
2022-03-15 15:40:00,160.34,160.38,160.16,160.34,41567.0,149.3895,149.4267,149.2218,149.3895,41567.0
2022-03-15 15:45:00,160.37,160.4,160.08,160.38,36707.0,149.4174,149.4454,149.1472,149.4267,36707.0
2022-03-15 15:50:00,160.34,160.59,160.34,160.43,35477.0,149.3895,149.6224,149.3895,149.4733,35477.0
2022-03-15 15:55:00,160.41,160.41,160.17,160.38,114041.0,149.4547,149.4547,149.2311,149.4267,114041.0
2022-03-16 09:30:00,161.45,162.0,161.45,161.94,58826.0,150.4236,150.9361,150.4236,150.8802,58826.0
2022-03-16 09:35:00,162.01,162.38,161.99,162.38,28338.0,150.9454,151.2901,150.9268,151.2901,28338.0
2022-03-16 09:40:00,162.43,162.49,162.33,162.46,20051.0,151.3367,151.3926,151.2435,151.3647,20051.0
2022-03-16 09:45:00,162.45,162.54,162.34,162.35,47532.0,151.3554,151.4392,151.2529,151.2622,47532.0
2022-03-16 09:50:00,162.37,162.41,162.09,162.09,14657.0,151.2808,151.3181,151.0199,151.0199,14657.0
2022-03-16 09:55:00,162.14,162.37,162.14,162.23,20581.0,151.0665,151.2808,151.0665,151.1504,20581.0
2022-03-16 10:00:00,162.29,162.3,161.86,161.99,77417.0,151.2063,151.2156,150.8056,150.9268,77417.0
2022-03-16 10:05:00,161.99,162.02,161.75,161.84,16890.0,150.9268,150.9547,150.7032,150.787,16890.0
2022-03-16 10:10:00,161.8,162.18,161.8,162.13,23302.0,150.7497,151.1038,150.7497,151.0572,23302.0
2022-03-16 10:15:00,162.26,162.9,162.25,162.67,34854.0,151.1783,151.7746,151.169,151.5603,34854.0
2022-03-16 10:20:00,162.66,162.8,162.63,162.63,25057.0,151.551,151.6814,151.5231,151.5231,25057.0
2022-03-16 10:25:00,162.64,162.69,162.45,162.45,8316.0,151.5324,151.579,151.3554,151.3554,8316.0
2022-03-16 10:30:00,162.46,162.63,162.44,162.57,4801.0,151.3647,151.5231,151.346,151.4672,4801.0
2022-03-16 10:35:00,162.54,162.56,162.22,162.31,8560.0,151.4392,151.4578,151.1411,151.2249,8560.0
2022-03-16 10:40:00,162.42,162.47,161.95,162.08,31082.0,151.3274,151.374,150.8895,151.0106,31082.0
2022-03-16 10:45:00,162.1,162.19,162.01,162.07,11640.0,151.0293,151.1131,150.9454,151.0013,11640.0
2022-03-16 10:50:00,162.11,162.21,162.06,162.12,6504.0,151.0386,151.1317,150.992,151.0479,6504.0
2022-03-16 10:55:00,162.11,162.24,161.98,162.24,8505.0,151.0386,151.1597,150.9175,151.1597,8505.0
2022-03-16 11:00:00,162.26,162.29,161.9,162.29,28086.0,151.1783,151.2063,150.8429,151.2063,28086.0
2022-03-16 11:05:00,162.28,162.3,162.14,162.14,9550.0,151.197,151.2156,151.0665,151.0665,9550.0
2022-03-16 11:10:00,162.21,162.3,162.17,162.24,9401.0,151.1317,151.2156,151.0945,151.1597,9401.0
2022-03-16 11:15:00,162.25,162.25,161.98,162.04,32467.0,151.169,151.169,150.9175,150.9734,32467.0
2022-03-16 11:20:00,162.13,162.18,162.04,162.1,17761.0,151.0572,151.1038,150.9734,151.0293,17761.0
2022-03-16 11:25:00,162.14,162.2,162.12,162.17,9588.0,151.0665,151.1224,151.0479,151.0945,9588.0
2022-03-16 11:30:00,162.19,162.25,162.15,162.21,13093.0,151.1131,151.169,151.0758,151.1317,13093.0
2022-03-16 11:35:00,162.22,162.22,161.95,162.09,11046.0,151.1411,151.1411,150.8895,151.0199,11046.0
2022-03-16 11:40:00,162.06,162.12,161.99,162.11,7040.0,150.992,151.0479,150.9268,151.0386,7040.0
2022-03-16 11:45:00,162.09,162.13,162.02,162.12,21872.0,151.0199,151.0572,150.9547,151.0479,21872.0
2022-03-16 11:50:00,162.14,162.25,162.12,162.23,9272.0,151.0665,151.169,151.0479,151.1504,9272.0
2022-03-16 11:55:00,162.22,162.34,162.21,162.29,12249.0,151.1411,151.2529,151.1317,151.2063,12249.0
2022-03-16 12:00:00,162.28,162.49,162.23,162.41,80959.0,151.197,151.3926,151.1504,151.3181,80959.0
2022-03-16 12:05:00,162.42,162.47,162.37,162.38,29598.0,151.3274,151.374,151.2808,151.2901,29598.0
2022-03-16 12:10:00,162.36,162.4,162.33,162.37,5341.0,151.2715,151.3088,151.2435,151.2808,5341.0
2022-03-16 12:15:00,162.36,162.47,162.36,162.4,11637.0,151.2715,151.374,151.2715,151.3088,11637.0
2022-03-16 12:20:00,162.36,162.42,162.32,162.34,19265.0,151.2715,151.3274,151.2342,151.2529,19265.0
2022-03-16 12:25:00,162.3,162.41,162.27,162.39,4961.0,151.2156,151.3181,151.1876,151.2995,4961.0
2022-03-16 12:30:00,162.37,162.52,162.37,162.44,4263.0,151.2808,151.4206,151.2808,151.346,4263.0
2022-03-16 12:35:00,162.47,162.47,162.29,162.32,5659.0,151.374,151.374,151.2063,151.2342,5659.0
2022-03-16 12:40:00,162.25,162.47,162.25,162.47,2748.0,151.169,151.374,151.169,151.374,2748.0
2022-03-16 12:45:00,162.4,162.4,161.91,161.92,18170.0,151.3088,151.3088,150.8522,150.8616,18170.0
2022-03-16 12:50:00,161.95,162.01,161.94,162.0,4282.0,150.8895,150.9454,150.8802,150.9361,4282.0
2022-03-16 12:55:00,161.95,162.12,161.95,162.09,35823.0,150.8895,151.0479,150.8895,151.0199,35823.0
2022-03-16 13:00:00,162.1,162.18,162.0,162.0,5937.0,151.0293,151.1038,150.9361,150.9361,5937.0
2022-03-16 13:05:00,162.05,162.05,161.73,161.74,10925.0,150.9827,150.9827,150.6845,150.6938,10925.0
2022-03-16 13:10:00,161.62,161.72,161.57,161.71,5470.0,150.582,150.6752,150.5355,150.6659,5470.0
2022-03-16 13:15:00,161.69,161.8,161.69,161.76,6031.0,150.6473,150.7497,150.6473,150.7125,6031.0
2022-03-16 13:20:00,161.79,161.96,161.69,161.88,4046.0,150.7404,150.8988,150.6473,150.8243,4046.0
2022-03-16 13:25:00,161.89,161.89,161.76,161.77,9508.0,150.8336,150.8336,150.7125,150.7218,9508.0
2022-03-16 13:30:00,161.83,161.92,161.77,161.85,2491.0,150.7777,150.8616,150.7218,150.7963,2491.0
2022-03-16 13:35:00,161.84,161.86,161.75,161.75,12051.0,150.787,150.8056,150.7032,150.7032,12051.0
2022-03-16 13:40:00,161.75,161.75,161.58,161.71,10836.0,150.7032,150.7032,150.5448,150.6659,10836.0
2022-03-16 13:45:00,161.68,161.76,161.67,161.7,5479.0,150.6379,150.7125,150.6286,150.6566,5479.0
2022-03-16 13:50:00,161.7,161.77,161.66,161.77,5594.0,150.6566,150.7218,150.6193,150.7218,5594.0
2022-03-16 13:55:00,161.81,161.89,161.74,161.77,11920.0,150.7591,150.8336,150.6938,150.7218,11920.0
2022-03-16 14:00:00,161.7,161.71,161.15,161.2,15749.0,150.6566,150.6659,150.1441,150.1907,15749.0
2022-03-16 14:05:00,161.25,161.26,160.67,160.67,11315.0,150.2373,150.2466,149.6969,149.6969,11315.0
2022-03-16 14:10:00,160.63,160.77,160.42,160.53,22602.0,149.6597,149.7901,149.464,149.5665,22602.0
2022-03-16 14:15:00,160.53,161.05,160.46,161.03,23910.0,149.5665,150.051,149.5013,150.0323,23910.0
2022-03-16 14:20:00,161.07,161.07,160.51,160.51,20210.0,150.0696,150.0696,149.5478,149.5478,20210.0
2022-03-16 14:25:00,160.62,160.74,160.34,160.36,93717.0,149.6503,149.7621,149.3895,149.4081,93717.0
2022-03-16 14:30:00,160.32,160.32,159.87,160.01,18068.0,149.3708,149.3708,148.9516,149.082,18068.0
2022-03-16 14:35:00,160.01,160.77,159.96,160.71,17981.0,149.082,149.7901,149.0354,149.7342,17981.0
2022-03-16 14:40:00,160.76,161.25,160.67,161.17,22366.0,149.7808,150.2373,149.6969,150.1628,22366.0
2022-03-16 14:45:00,161.12,161.41,161.02,161.14,37153.0,150.1162,150.3864,150.023,150.1348,37153.0
2022-03-16 14:50:00,161.2,161.44,161.02,161.38,25692.0,150.1907,150.4143,150.023,150.3584,25692.0
2022-03-16 14:55:00,161.37,161.66,161.16,161.18,39314.0,150.3491,150.6193,150.1535,150.1721,39314.0
2022-03-16 15:00:00,161.26,161.57,161.07,161.48,24860.0,150.2466,150.5355,150.0696,150.4516,24860.0
2022-03-16 15:05:00,161.5,161.68,161.1,161.27,38990.0,150.4702,150.6379,150.0976,150.2559,38990.0
2022-03-16 15:10:00,161.23,161.53,161.2,161.38,13977.0,150.2187,150.4982,150.1907,150.3584,13977.0
2022-03-16 15:15:00,161.51,161.87,161.29,161.86,47983.0,150.4796,150.815,150.2746,150.8056,47983.0
2022-03-16 15:20:00,161.86,162.16,161.84,162.09,32490.0,150.8056,151.0852,150.787,151.0199,32490.0
2022-03-16 15:25:00,162.14,162.25,162.01,162.12,9098.0,151.0665,151.169,150.9454,151.0479,9098.0
2022-03-16 15:30:00,162.1,162.11,161.76,161.9,27722.0,151.0293,151.0386,150.7125,150.8429,27722.0
2022-03-16 15:35:00,161.9,162.05,161.82,162.05,26052.0,150.8429,150.9827,150.7684,150.9827,26052.0
2022-03-16 15:40:00,162.05,162.08,161.86,161.92,17492.0,150.9827,151.0106,150.8056,150.8616,17492.0
2022-03-16 15:45:00,161.94,162.38,161.91,162.33,28735.0,150.8802,151.2901,150.8522,151.2435,28735.0
2022-03-16 15:50:00,162.38,162.53,162.24,162.46,29495.0,151.2901,151.4299,151.1597,151.3647,29495.0
2022-03-16 15:55:00,162.45,162.9,162.42,162.9,94734.0,151.3554,151.7746,151.3274,151.7746,94734.0
2022-03-17 09:30:00,162.3,162.52,162.28,162.4,30891.0,151.2156,151.4206,151.197,151.3088,30891.0
2022-03-17 09:35:00,162.54,162.54,162.32,162.44,4522.0,151.4392,151.4392,151.2342,151.346,4522.0
2022-03-17 09:40:00,162.35,162.58,162.32,162.5,11088.0,151.2622,151.4765,151.2342,151.4019,11088.0
2022-03-17 09:45:00,162.5,162.96,162.5,162.69,36693.0,151.4019,151.8305,151.4019,151.579,36693.0
2022-03-17 09:50:00,162.68,162.82,162.53,162.56,26816.0,151.5696,151.7001,151.4299,151.4578,26816.0
2022-03-17 09:55:00,162.53,162.88,162.52,162.88,26439.0,151.4299,151.756,151.4206,151.756,26439.0
2022-03-17 10:00:00,162.96,163.0,162.85,162.92,24834.0,151.8305,151.8678,151.728,151.7933,24834.0
2022-03-17 10:05:00,162.9,163.11,162.88,163.11,53149.0,151.7746,151.9703,151.756,151.9703,53149.0
2022-03-17 10:10:00,163.08,163.26,162.95,163.04,31176.0,151.9423,152.11,151.8212,151.9051,31176.0
2022-03-17 10:15:00,163.11,163.27,163.08,163.19,7329.0,151.9703,152.1194,151.9423,152.0448,7329.0
2022-03-17 10:20:00,163.18,163.34,163.13,163.33,14555.0,152.0355,152.1846,151.9889,152.1753,14555.0
2022-03-17 10:25:00,163.33,163.4,163.25,163.33,9161.0,152.1753,152.2405,152.1007,152.1753,9161.0
2022-03-17 10:30:00,163.37,163.38,163.1,163.23,12651.0,152.2125,152.2218,151.961,152.0821,12651.0
2022-03-17 10:35:00,163.16,163.17,162.99,163.07,8056.0,152.0169,152.0262,151.8585,151.933,8056.0
2022-03-17 10:40:00,163.09,163.09,162.94,163.08,8286.0,151.9516,151.9516,151.8119,151.9423,8286.0
2022-03-17 10:45:00,163.1,163.17,162.71,162.87,41856.0,151.961,152.0262,151.5976,151.7467,41856.0
2022-03-17 10:50:00,162.88,162.95,162.67,162.71,17797.0,151.756,151.8212,151.5603,151.5976,17797.0
2022-03-17 10:55:00,162.71,162.94,162.71,162.92,29825.0,151.5976,151.8119,151.5976,151.7933,29825.0
2022-03-17 11:00:00,163.02,163.02,162.9,162.93,4209.0,151.8864,151.8864,151.7746,151.8026,4209.0
2022-03-17 11:05:00,162.9,163.15,162.89,163.1,7701.0,151.7746,152.0075,151.7653,151.961,7701.0
2022-03-17 11:10:00,163.09,163.1,162.98,162.98,4392.0,151.9516,151.961,151.8492,151.8492,4392.0
2022-03-17 11:15:00,162.95,163.07,162.93,163.03,7306.0,151.8212,151.933,151.8026,151.8957,7306.0
2022-03-17 11:20:00,163.11,163.18,163.02,163.18,4914.0,151.9703,152.0355,151.8864,152.0355,4914.0
2022-03-17 11:25:00,163.17,163.24,163.06,163.12,9075.0,152.0262,152.0914,151.9237,151.9796,9075.0
2022-03-17 11:30:00,163.09,163.26,163.01,163.26,13892.0,151.9516,152.11,151.8771,152.11,13892.0
2022-03-17 11:35:00,163.22,163.39,163.21,163.38,5114.0,152.0728,152.2312,152.0634,152.2218,5114.0
2022-03-17 11:40:00,163.39,163.45,163.39,163.39,8972.0,152.2312,152.2871,152.2312,152.2312,8972.0
2022-03-17 11:45:00,163.44,163.46,163.28,163.29,3174.0,152.2777,152.2964,152.1287,152.138,3174.0
2022-03-17 11:50:00,163.26,163.56,163.26,163.56,42138.0,152.11,152.3895,152.11,152.3895,42138.0
2022-03-17 11:55:00,163.61,163.61,163.53,163.54,1766.0,152.4361,152.4361,152.3616,152.3709,1766.0
2022-03-17 12:00:00,163.55,163.58,163.51,163.52,3461.0,152.3802,152.4082,152.343,152.3523,3461.0
2022-03-17 12:05:00,163.58,163.66,163.54,163.6,8116.0,152.4082,152.4827,152.3709,152.4268,8116.0
2022-03-17 12:10:00,163.6,163.64,163.55,163.62,4097.0,152.4268,152.4641,152.3802,152.4454,4097.0
2022-03-17 12:15:00,163.63,163.66,163.54,163.64,3459.0,152.4548,152.4827,152.3709,152.4641,3459.0
2022-03-17 12:20:00,163.64,163.96,163.64,163.93,16535.0,152.4641,152.7622,152.4641,152.7343,16535.0
2022-03-17 12:25:00,163.93,164.01,163.93,163.99,8868.0,152.7343,152.8088,152.7343,152.7902,8868.0
2022-03-17 12:30:00,164.01,164.05,163.95,164.03,4081.0,152.8088,152.8461,152.7529,152.8274,4081.0
2022-03-17 12:35:00,164.03,164.04,163.98,164.0,7892.0,152.8274,152.8368,152.7809,152.7995,7892.0
2022-03-17 12:40:00,163.99,163.99,163.89,163.96,5197.0,152.7902,152.7902,152.697,152.7622,5197.0
2022-03-17 12:45:00,163.98,164.0,163.87,163.88,6358.0,152.7809,152.7995,152.6784,152.6877,6358.0
2022-03-17 12:50:00,163.94,164.01,163.93,163.99,6954.0,152.7436,152.8088,152.7343,152.7902,6954.0
2022-03-17 12:55:00,164.02,164.07,163.99,164.05,6151.0,152.8181,152.8647,152.7902,152.8461,6151.0
2022-03-17 13:00:00,164.03,164.03,163.9,164.0,6753.0,152.8274,152.8274,152.7063,152.7995,6753.0
2022-03-17 13:05:00,164.0,164.04,163.93,164.0,5874.0,152.7995,152.8368,152.7343,152.7995,5874.0
2022-03-17 13:10:00,163.97,164.05,163.87,163.91,9132.0,152.7715,152.8461,152.6784,152.7156,9132.0
2022-03-17 13:15:00,163.94,164.03,163.92,164.03,11555.0,152.7436,152.8274,152.725,152.8274,11555.0
2022-03-17 13:20:00,164.04,164.13,164.04,164.11,6103.0,152.8368,152.9206,152.8368,152.902,6103.0
2022-03-17 13:25:00,164.14,164.25,164.1,164.22,11638.0,152.9299,153.0324,152.8927,153.0045,11638.0
2022-03-17 13:30:00,164.25,164.25,164.17,164.22,17924.0,153.0324,153.0324,152.9579,153.0045,17924.0
2022-03-17 13:35:00,164.24,164.29,164.23,164.29,9071.0,153.0231,153.0697,153.0138,153.0697,9071.0
2022-03-17 13:40:00,164.36,164.49,164.36,164.44,4072.0,153.1349,153.256,153.1349,153.2094,4072.0
2022-03-17 13:45:00,164.44,164.48,164.41,164.45,6727.0,153.2094,153.2467,153.1815,153.2188,6727.0
2022-03-17 13:50:00,164.47,164.58,164.45,164.45,9516.0,153.2374,153.3399,153.2188,153.2188,9516.0
2022-03-17 13:55:00,164.48,164.55,164.46,164.46,5539.0,153.2467,153.3119,153.2281,153.2281,5539.0
2022-03-17 14:00:00,164.48,164.49,164.35,164.42,4400.0,153.2467,153.256,153.1256,153.1908,4400.0
2022-03-17 14:05:00,164.43,164.52,164.42,164.42,9137.0,153.2001,153.284,153.1908,153.1908,9137.0
2022-03-17 14:10:00,164.43,164.43,164.29,164.33,9400.0,153.2001,153.2001,153.0697,153.107,9400.0
2022-03-17 14:15:00,164.34,164.37,164.28,164.34,7944.0,153.1163,153.1442,153.0604,153.1163,7944.0
2022-03-17 14:20:00,164.32,164.39,164.26,164.26,8642.0,153.0976,153.1629,153.0417,153.0417,8642.0
2022-03-17 14:25:00,164.26,164.35,164.14,164.17,56418.0,153.0417,153.1256,152.9299,152.9579,56418.0
2022-03-17 14:30:00,164.17,164.29,164.15,164.27,1600.0,152.9579,153.0697,152.9393,153.0511,1600.0
2022-03-17 14:35:00,164.32,164.33,164.2,164.23,8072.0,153.0976,153.107,152.9858,153.0138,8072.0
2022-03-17 14:40:00,164.2,164.26,164.17,164.26,3820.0,152.9858,153.0417,152.9579,153.0417,3820.0
2022-03-17 14:45:00,164.27,164.45,164.25,164.44,9260.0,153.0511,153.2188,153.0324,153.2094,9260.0
2022-03-17 14:50:00,164.47,164.48,164.32,164.33,21331.0,153.2374,153.2467,153.0976,153.107,21331.0
2022-03-17 14:55:00,164.38,164.47,164.28,164.43,3425.0,153.1535,153.2374,153.0604,153.2001,3425.0
2022-03-17 15:00:00,164.4,164.52,164.34,164.52,7535.0,153.1722,153.284,153.1163,153.284,7535.0
2022-03-17 15:05:00,164.52,164.52,164.31,164.32,6456.0,153.284,153.284,153.0883,153.0976,6456.0
2022-03-17 15:10:00,164.31,164.31,164.02,164.14,8217.0,153.0883,153.0883,152.8181,152.9299,8217.0
2022-03-17 15:15:00,164.15,164.34,164.14,164.3,8038.0,152.9393,153.1163,152.9299,153.079,8038.0
2022-03-17 15:20:00,164.28,164.3,164.13,164.13,34472.0,153.0604,153.079,152.9206,152.9206,34472.0
2022-03-17 15:25:00,164.2,164.34,164.2,164.28,29164.0,152.9858,153.1163,152.9858,153.0604,29164.0
2022-03-17 15:30:00,164.31,164.35,164.23,164.28,21605.0,153.0883,153.1256,153.0138,153.0604,21605.0
2022-03-17 15:35:00,164.33,164.36,164.26,164.3,20139.0,153.107,153.1349,153.0417,153.079,20139.0
2022-03-17 15:40:00,164.34,164.61,164.32,164.6,37824.0,153.1163,153.3678,153.0976,153.3585,37824.0
2022-03-17 15:45:00,164.59,164.7,164.55,164.67,13510.0,153.3492,153.4517,153.3119,153.4237,13510.0
2022-03-17 15:50:00,164.66,164.71,164.47,164.53,35176.0,153.4144,153.461,153.2374,153.2933,35176.0
2022-03-17 15:55:00,164.54,164.82,164.43,164.82,105774.0,153.3026,153.5635,153.2001,153.5635,105774.0
2022-03-18 09:30:00,164.4,164.44,164.17,164.21,46195.0,153.1722,153.2094,152.9579,152.9952,46195.0
2022-03-18 09:35:00,164.24,164.53,164.08,164.08,16584.0,153.0231,153.2933,152.874,152.874,16584.0
2022-03-18 09:40:00,164.16,164.33,164.09,164.22,22768.0,152.9486,153.107,152.8833,153.0045,22768.0
2022-03-18 09:45:00,164.2,164.29,164.05,164.17,17159.0,152.9858,153.0697,152.8461,152.9579,17159.0
2022-03-18 09:50:00,164.27,164.33,164.12,164.16,9557.0,153.0511,153.107,152.9113,152.9486,9557.0
2022-03-18 09:55:00,164.17,164.17,163.93,164.13,32930.0,152.9579,152.9579,152.7343,152.9206,32930.0
2022-03-18 10:00:00,164.13,164.39,164.01,164.36,24429.0,152.9206,153.1629,152.8088,153.1349,24429.0
2022-03-18 10:05:00,164.32,164.46,164.32,164.42,19635.0,153.0976,153.2281,153.0976,153.1908,19635.0
2022-03-18 10:10:00,164.4,164.58,164.36,164.36,15945.0,153.1722,153.3399,153.1349,153.1349,15945.0
2022-03-18 10:15:00,164.31,164.36,164.0,164.12,9723.0,153.0883,153.1349,152.7995,152.9113,9723.0
2022-03-18 10:20:00,164.14,164.24,164.06,164.21,10470.0,152.9299,153.0231,152.8554,152.9952,10470.0
2022-03-18 10:25:00,164.26,164.27,164.17,164.19,8653.0,153.0417,153.0511,152.9579,152.9765,8653.0
2022-03-18 10:30:00,164.19,164.32,164.13,164.25,27122.0,152.9765,153.0976,152.9206,153.0324,27122.0
2022-03-18 10:35:00,164.23,164.26,163.96,164.1,7991.0,153.0138,153.0417,152.7622,152.8927,7991.0
2022-03-18 10:40:00,164.09,164.2,164.03,164.14,9948.0,152.8833,152.9858,152.8274,152.9299,9948.0
2022-03-18 10:45:00,164.15,164.16,163.97,163.97,10227.0,152.9393,152.9486,152.7715,152.7715,10227.0
2022-03-18 10:50:00,163.98,164.06,163.87,164.06,21997.0,152.7809,152.8554,152.6784,152.8554,21997.0
2022-03-18 10:55:00,164.06,164.13,164.0,164.05,23451.0,152.8554,152.9206,152.7995,152.8461,23451.0
2022-03-18 11:00:00,164.06,164.17,164.02,164.06,30369.0,152.8554,152.9579,152.8181,152.8554,30369.0
2022-03-18 11:05:00,164.05,164.17,164.0,164.12,25486.0,152.8461,152.9579,152.7995,152.9113,25486.0
2022-03-18 11:10:00,164.13,164.24,164.06,164.09,21995.0,152.9206,153.0231,152.8554,152.8833,21995.0
2022-03-18 11:15:00,164.08,164.15,163.94,164.11,26504.0,152.874,152.9393,152.7436,152.902,26504.0
2022-03-18 11:20:00,164.13,164.13,163.89,163.91,34753.0,152.9206,152.9206,152.697,152.7156,34753.0
2022-03-18 11:25:00,163.94,163.97,163.81,163.92,31530.0,152.7436,152.7715,152.6225,152.725,31530.0
2022-03-18 11:30:00,163.91,164.0,163.88,163.97,9308.0,152.7156,152.7995,152.6877,152.7715,9308.0
2022-03-18 11:35:00,163.94,164.22,163.91,164.04,62285.0,152.7436,153.0045,152.7156,152.8368,62285.0
2022-03-18 11:40:00,164.02,164.02,163.88,163.92,7820.0,152.8181,152.8181,152.6877,152.725,7820.0
2022-03-18 11:45:00,163.93,164.01,163.88,163.95,7271.0,152.7343,152.8088,152.6877,152.7529,7271.0
2022-03-18 11:50:00,163.95,164.01,163.7,163.73,29681.0,152.7529,152.8088,152.52,152.5479,29681.0
2022-03-18 11:55:00,163.74,163.94,163.74,163.94,14285.0,152.5573,152.7436,152.5573,152.7436,14285.0
2022-03-18 12:00:00,163.8,163.97,163.8,163.97,5553.0,152.6132,152.7715,152.6132,152.7715,5553.0
2022-03-18 12:05:00,163.97,164.09,163.97,164.02,12223.0,152.7715,152.8833,152.7715,152.8181,12223.0
2022-03-18 12:10:00,164.03,164.15,164.01,164.12,9102.0,152.8274,152.9393,152.8088,152.9113,9102.0
2022-03-18 12:15:00,164.15,164.26,164.12,164.15,12263.0,152.9393,153.0417,152.9113,152.9393,12263.0
2022-03-18 12:20:00,164.15,164.27,164.12,164.26,11353.0,152.9393,153.0511,152.9113,153.0417,11353.0
2022-03-18 12:25:00,164.26,164.37,164.25,164.37,13196.0,153.0417,153.1442,153.0324,153.1442,13196.0
2022-03-18 12:30:00,164.35,164.41,164.33,164.39,5883.0,153.1256,153.1815,153.107,153.1629,5883.0
2022-03-18 12:35:00,164.4,164.52,164.39,164.46,22230.0,153.1722,153.284,153.1629,153.2281,22230.0
2022-03-18 12:40:00,164.47,164.54,164.44,164.5,14475.0,153.2374,153.3026,153.2094,153.2653,14475.0
2022-03-18 12:45:00,164.51,164.51,164.35,164.37,6234.0,153.2747,153.2747,153.1256,153.1442,6234.0
2022-03-18 12:50:00,164.38,164.47,164.38,164.46,10498.0,153.1535,153.2374,153.1535,153.2281,10498.0
2022-03-18 12:55:00,164.45,164.53,164.44,164.47,10503.0,153.2188,153.2933,153.2094,153.2374,10503.0
2022-03-18 13:00:00,164.49,164.56,164.45,164.48,17270.0,153.256,153.3212,153.2188,153.2467,17270.0
2022-03-18 13:05:00,164.49,164.71,164.47,164.64,11288.0,153.256,153.461,153.2374,153.3958,11288.0
2022-03-18 13:10:00,164.66,164.69,164.62,164.69,14057.0,153.4144,153.4424,153.3772,153.4424,14057.0
2022-03-18 13:15:00,164.66,164.73,164.61,164.69,12117.0,153.4144,153.4796,153.3678,153.4424,12117.0
2022-03-18 13:20:00,164.68,164.83,164.67,164.82,17194.0,153.4331,153.5728,153.4237,153.5635,17194.0
2022-03-18 13:25:00,164.79,164.91,164.79,164.91,7508.0,153.5355,153.6473,153.5355,153.6473,7508.0
2022-03-18 13:30:00,164.9,164.9,164.79,164.83,27209.0,153.638,153.638,153.5355,153.5728,27209.0
2022-03-18 13:35:00,164.84,164.85,164.78,164.78,17565.0,153.5821,153.5914,153.5262,153.5262,17565.0
2022-03-18 13:40:00,164.76,164.81,164.73,164.8,14180.0,153.5076,153.5542,153.4796,153.5449,14180.0
2022-03-18 13:45:00,164.81,164.9,164.8,164.86,17676.0,153.5542,153.638,153.5449,153.6008,17676.0
2022-03-18 13:50:00,164.87,164.87,164.83,164.85,3922.0,153.6101,153.6101,153.5728,153.5914,3922.0
2022-03-18 13:55:00,164.79,164.92,164.72,164.78,29880.0,153.5355,153.6567,153.4703,153.5262,29880.0
2022-03-18 14:00:00,164.82,164.83,164.73,164.75,12577.0,153.5635,153.5728,153.4796,153.4983,12577.0
2022-03-18 14:05:00,164.75,164.76,164.63,164.64,20454.0,153.4983,153.5076,153.3865,153.3958,20454.0
2022-03-18 14:10:00,164.63,164.77,164.62,164.76,14483.0,153.3865,153.5169,153.3772,153.5076,14483.0
2022-03-18 14:15:00,164.77,164.9,164.77,164.81,46879.0,153.5169,153.638,153.5169,153.5542,46879.0
2022-03-18 14:20:00,164.79,164.81,164.73,164.81,14548.0,153.5355,153.5542,153.4796,153.5542,14548.0
2022-03-18 14:25:00,164.81,164.82,164.71,164.78,13899.0,153.5542,153.5635,153.461,153.5262,13899.0
2022-03-18 14:30:00,164.79,164.8,164.67,164.78,23416.0,153.5355,153.5449,153.4237,153.5262,23416.0
2022-03-18 14:35:00,164.78,164.95,164.77,164.89,21089.0,153.5262,153.6846,153.5169,153.6287,21089.0
2022-03-18 14:40:00,164.88,164.96,164.73,164.76,19498.0,153.6194,153.6939,153.4796,153.5076,19498.0
2022-03-18 14:45:00,164.74,164.83,164.74,164.81,17838.0,153.489,153.5728,153.489,153.5542,17838.0
2022-03-18 14:50:00,164.81,164.88,164.8,164.83,14893.0,153.5542,153.6194,153.5449,153.5728,14893.0
2022-03-18 14:55:00,164.82,164.84,164.76,164.83,20933.0,153.5635,153.5821,153.5076,153.5728,20933.0
2022-03-18 15:00:00,164.83,164.99,164.8,164.95,24911.0,153.5728,153.7219,153.5449,153.6846,24911.0
2022-03-18 15:05:00,164.95,165.04,164.94,165.04,23491.0,153.6846,153.7685,153.6753,153.7685,23491.0
2022-03-18 15:10:00,165.04,165.09,164.98,165.07,21438.0,153.7685,153.8151,153.7126,153.7964,21438.0
2022-03-18 15:15:00,165.08,165.17,165.05,165.14,40706.0,153.8057,153.8896,153.7778,153.8616,40706.0
2022-03-18 15:20:00,165.15,165.27,165.11,165.26,54390.0,153.871,153.9828,153.8337,153.9734,54390.0
2022-03-18 15:25:00,165.27,165.37,165.27,165.3,25799.0,153.9828,154.0759,153.9828,154.0107,25799.0
2022-03-18 15:30:00,165.3,165.53,165.3,165.52,43952.0,154.0107,154.225,154.0107,154.2157,43952.0
2022-03-18 15:35:00,165.52,165.53,165.2,165.23,53711.0,154.2157,154.225,153.9175,153.9455,53711.0
2022-03-18 15:40:00,165.24,165.47,165.2,165.47,53901.0,153.9548,154.1691,153.9175,154.1691,53901.0
2022-03-18 15:45:00,165.45,165.55,165.37,165.48,100009.0,154.1505,154.2436,154.0759,154.1784,100009.0
2022-03-18 15:50:00,165.47,165.51,165.26,165.36,95653.0,154.1691,154.2064,153.9734,154.0666,95653.0
2022-03-18 15:55:00,165.36,165.54,165.31,165.4,231281.0,154.0666,154.2343,154.02,154.1039,231281.0
2022-03-21 09:30:00,165.69,166.36,165.65,166.36,24057.0,154.3741,154.9983,154.3368,154.9983,24057.0
2022-03-21 09:35:00,166.34,166.59,166.34,166.42,11502.0,154.9797,155.2126,154.9797,155.0542,11502.0
2022-03-21 09:40:00,166.44,166.44,165.91,165.91,614698.0,155.0729,155.0729,154.5791,154.5791,614698.0
2022-03-21 09:45:00,165.98,166.16,165.92,165.93,9991.0,154.6443,154.812,154.5884,154.5977,9991.0
2022-03-21 09:50:00,165.93,166.07,165.85,165.88,28072.0,154.5977,154.7281,154.5231,154.5511,28072.0
2022-03-21 09:55:00,165.88,166.02,165.85,165.85,21824.0,154.5511,154.6815,154.5231,154.5231,21824.0
2022-03-21 10:00:00,165.82,165.95,165.7,165.82,311400.0,154.4952,154.6163,154.3834,154.4952,311400.0
2022-03-21 10:05:00,165.79,165.91,165.63,165.8,12403.0,154.4672,154.5791,154.3182,154.4766,12403.0
2022-03-21 10:10:00,165.82,165.93,165.79,165.92,636186.0,154.4952,154.5977,154.4672,154.5884,636186.0
2022-03-21 10:15:00,165.92,166.13,165.9,166.06,8812.0,154.5884,154.784,154.5697,154.7188,8812.0
2022-03-21 10:20:00,166.0,166.04,165.91,166.0,22324.0,154.6629,154.7002,154.5791,154.6629,22324.0
2022-03-21 10:25:00,165.99,166.02,165.76,165.93,22098.0,154.6536,154.6815,154.4393,154.5977,22098.0
2022-03-21 10:30:00,165.95,165.97,165.72,165.72,23754.0,154.6163,154.635,154.402,154.402,23754.0
2022-03-21 10:35:00,165.73,165.92,165.73,165.84,9394.0,154.4113,154.5884,154.4113,154.5138,9394.0
2022-03-21 10:40:00,165.79,165.95,165.79,165.93,45943.0,154.4672,154.6163,154.4672,154.5977,45943.0
2022-03-21 10:45:00,165.92,166.01,165.85,165.92,27178.0,154.5884,154.6722,154.5231,154.5884,27178.0
2022-03-21 10:50:00,165.92,166.03,165.9,166.03,14818.0,154.5884,154.6909,154.5697,154.6909,14818.0
2022-03-21 10:55:00,166.04,166.18,165.99,166.13,8801.0,154.7002,154.8306,154.6536,154.784,8801.0
2022-03-21 11:00:00,166.12,166.21,166.1,166.13,6062.0,154.7747,154.8586,154.7561,154.784,6062.0
2022-03-21 11:05:00,166.13,166.19,165.99,166.0,19908.0,154.784,154.8399,154.6536,154.6629,19908.0
2022-03-21 11:10:00,166.02,166.08,165.99,166.02,11480.0,154.6815,154.7374,154.6536,154.6815,11480.0
2022-03-21 11:15:00,166.06,166.19,165.94,165.97,8035.0,154.7188,154.8399,154.607,154.635,8035.0
2022-03-21 11:20:00,165.92,166.03,165.83,166.03,5655.0,154.5884,154.6909,154.5045,154.6909,5655.0
2022-03-21 11:25:00,166.0,166.05,165.88,165.88,21039.0,154.6629,154.7095,154.5511,154.5511,21039.0
2022-03-21 11:30:00,165.89,165.96,165.84,165.89,29167.0,154.5604,154.6256,154.5138,154.5604,29167.0
2022-03-21 11:35:00,165.88,165.89,165.72,165.76,21610.0,154.5511,154.5604,154.402,154.4393,21610.0
2022-03-21 11:40:00,165.77,165.85,165.57,165.59,12324.0,154.4486,154.5231,154.2623,154.2809,12324.0
2022-03-21 11:45:00,165.62,165.73,165.62,165.7,8761.0,154.3089,154.4113,154.3089,154.3834,8761.0
2022-03-21 11:50:00,165.7,165.86,165.67,165.81,17323.0,154.3834,154.5325,154.3554,154.4859,17323.0
2022-03-21 11:55:00,165.78,165.92,165.74,165.82,8034.0,154.4579,154.5884,154.4207,154.4952,8034.0
2022-03-21 12:00:00,165.83,165.83,165.7,165.77,12336.0,154.5045,154.5045,154.3834,154.4486,12336.0
2022-03-21 12:05:00,165.79,166.01,165.73,165.99,6034.0,154.4672,154.6722,154.4113,154.6536,6034.0
2022-03-21 12:10:00,165.93,166.08,165.93,166.06,14047.0,154.5977,154.7374,154.5977,154.7188,14047.0
2022-03-21 12:15:00,166.08,166.12,166.01,166.12,11715.0,154.7374,154.7747,154.6722,154.7747,11715.0
2022-03-21 12:20:00,166.11,166.2,166.09,166.18,10329.0,154.7654,154.8492,154.7468,154.8306,10329.0
2022-03-21 12:25:00,166.22,166.22,166.11,166.16,16464.0,154.8679,154.8679,154.7654,154.812,16464.0
2022-03-21 12:30:00,166.17,166.17,165.61,165.68,23711.0,154.8213,154.8213,154.2995,154.3648,23711.0
2022-03-21 12:35:00,165.71,165.71,165.45,165.59,57083.0,154.3927,154.3927,154.1505,154.2809,57083.0
2022-03-21 12:40:00,165.6,165.88,165.59,165.87,26312.0,154.2902,154.5511,154.2809,154.5418,26312.0
2022-03-21 12:45:00,165.87,165.87,165.75,165.84,21014.0,154.5418,154.5418,154.43,154.5138,21014.0
2022-03-21 12:50:00,165.82,165.82,165.34,165.34,15952.0,154.4952,154.4952,154.048,154.048,15952.0
2022-03-21 12:55:00,165.34,165.5,165.28,165.35,19813.0,154.048,154.1971,153.9921,154.0573,19813.0
2022-03-21 13:00:00,165.34,165.34,165.13,165.14,13392.0,154.048,154.048,153.8523,153.8616,13392.0
2022-03-21 13:05:00,165.14,165.3,165.1,165.26,29274.0,153.8616,154.0107,153.8244,153.9734,29274.0
2022-03-21 13:10:00,165.27,165.27,165.09,165.12,12207.0,153.9828,153.9828,153.8151,153.843,12207.0
2022-03-21 13:15:00,165.1,165.12,164.84,164.84,11090.0,153.8244,153.843,153.5821,153.5821,11090.0
2022-03-21 13:20:00,164.84,165.03,164.83,165.0,13039.0,153.5821,153.7592,153.5728,153.7312,13039.0
2022-03-21 13:25:00,165.03,165.15,164.95,164.97,20452.0,153.7592,153.871,153.6846,153.7032,20452.0
2022-03-21 13:30:00,164.95,165.19,164.92,165.17,16982.0,153.6846,153.9082,153.6567,153.8896,16982.0
2022-03-21 13:35:00,165.14,165.38,165.1,165.32,16708.0,153.8616,154.0852,153.8244,154.0293,16708.0
2022-03-21 13:40:00,165.31,165.32,165.08,165.15,7073.0,154.02,154.0293,153.8057,153.871,7073.0
2022-03-21 13:45:00,165.18,165.27,165.11,165.22,6434.0,153.8989,153.9828,153.8337,153.9362,6434.0
2022-03-21 13:50:00,165.23,165.3,165.15,165.25,7919.0,153.9455,154.0107,153.871,153.9641,7919.0
2022-03-21 13:55:00,165.22,165.32,165.18,165.31,13033.0,153.9362,154.0293,153.8989,154.02,13033.0
2022-03-21 14:00:00,165.3,165.42,165.14,165.24,14390.0,154.0107,154.1225,153.8616,153.9548,14390.0
2022-03-21 14:05:00,165.13,165.27,165.1,165.2,12660.0,153.8523,153.9828,153.8244,153.9175,12660.0
2022-03-21 14:10:00,165.18,165.19,165.01,165.02,7356.0,153.8989,153.9082,153.7405,153.7498,7356.0
2022-03-21 14:15:00,165.09,165.09,164.97,165.06,40736.0,153.8151,153.8151,153.7032,153.7871,40736.0
2022-03-21 14:20:00,165.12,165.42,165.12,165.34,29618.0,153.843,154.1225,153.843,154.048,29618.0
2022-03-21 14:25:00,165.36,165.44,165.29,165.42,85217.0,154.0666,154.1411,154.0014,154.1225,85217.0
2022-03-21 14:30:00,165.43,165.46,165.34,165.38,11115.0,154.1318,154.1598,154.048,154.0852,11115.0
2022-03-21 14:35:00,165.39,165.43,165.31,165.38,5669.0,154.0946,154.1318,154.02,154.0852,5669.0
2022-03-21 14:40:00,165.37,165.5,165.29,165.47,172218.0,154.0759,154.1971,154.0014,154.1691,172218.0
2022-03-21 14:45:00,165.49,165.59,165.37,165.37,15779.0,154.1877,154.2809,154.0759,154.0759,15779.0
2022-03-21 14:50:00,165.39,165.45,165.3,165.3,13242.0,154.0946,154.1505,154.0107,154.0107,13242.0
2022-03-21 14:55:00,165.3,165.3,164.95,164.95,19344.0,154.0107,154.0107,153.6846,153.6846,19344.0
2022-03-21 15:00:00,164.96,165.02,164.91,164.97,14075.0,153.6939,153.7498,153.6473,153.7032,14075.0
2022-03-21 15:05:00,164.94,165.08,164.94,165.05,15510.0,153.6753,153.8057,153.6753,153.7778,15510.0
2022-03-21 15:10:00,165.1,165.26,165.09,165.26,15554.0,153.8244,153.9734,153.8151,153.9734,15554.0
2022-03-21 15:15:00,165.36,165.42,165.22,165.23,36729.0,154.0666,154.1225,153.9362,153.9455,36729.0
2022-03-21 15:20:00,165.22,165.41,165.17,165.38,75697.0,153.9362,154.1132,153.8896,154.0852,75697.0
2022-03-21 15:25:00,165.39,165.53,165.38,165.52,106592.0,154.0946,154.225,154.0852,154.2157,106592.0
2022-03-21 15:30:00,165.52,165.58,165.33,165.39,123886.0,154.2157,154.2716,154.0387,154.0946,123886.0
2022-03-21 15:35:00,165.38,165.47,165.35,165.35,68019.0,154.0852,154.1691,154.0573,154.0573,68019.0
2022-03-21 15:40:00,165.36,165.45,165.25,165.29,92274.0,154.0666,154.1505,153.9641,154.0014,92274.0
2022-03-21 15:45:00,165.3,165.38,165.12,165.12,148791.0,154.0107,154.0852,153.843,153.843,148791.0
2022-03-21 15:50:00,165.14,165.56,165.14,165.54,231501.0,153.8616,154.253,153.8616,154.2343,231501.0
2022-03-21 15:55:00,165.53,165.77,165.44,165.74,384672.0,154.225,154.4486,154.1411,154.4207,384672.0
2022-03-22 09:30:00,166.47,166.68,166.39,166.4,101458.0,155.1008,155.2965,155.0263,155.0356,101458.0
2022-03-22 09:35:00,166.5,166.75,166.5,166.71,22103.0,155.1288,155.3617,155.1288,155.3244,22103.0
2022-03-22 09:40:00,166.72,166.92,166.65,166.86,24854.0,155.3337,155.5201,155.2685,155.4642,24854.0
2022-03-22 09:45:00,166.83,167.02,166.78,167.02,25945.0,155.4362,155.6132,155.3896,155.6132,25945.0
2022-03-22 09:50:00,167.1,167.11,167.02,167.04,12906.0,155.6878,155.6971,155.6132,155.6319,12906.0
2022-03-22 09:55:00,167.03,167.15,166.94,166.97,6842.0,155.6226,155.7344,155.5387,155.5667,6842.0
2022-03-22 10:00:00,167.04,167.11,166.98,166.99,11869.0,155.6319,155.6971,155.576,155.5853,11869.0
2022-03-22 10:05:00,166.97,166.98,166.82,166.87,5838.0,155.5667,155.576,155.4269,155.4735,5838.0
2022-03-22 10:10:00,166.86,166.91,166.8,166.83,4572.0,155.4642,155.5108,155.4083,155.4362,4572.0
2022-03-22 10:15:00,166.75,166.76,166.65,166.73,6709.0,155.3617,155.371,155.2685,155.343,6709.0
2022-03-22 10:20:00,166.79,166.94,166.77,166.81,13802.0,155.3989,155.5387,155.3803,155.4176,13802.0
2022-03-22 10:25:00,166.8,166.94,166.71,166.71,12857.0,155.4083,155.5387,155.3244,155.3244,12857.0
2022-03-22 10:30:00,166.75,166.84,166.63,166.81,486865.0,155.3617,155.4455,155.2499,155.4176,486865.0
2022-03-22 10:35:00,166.79,166.93,166.77,166.8,25981.0,155.3989,155.5294,155.3803,155.4083,25981.0
2022-03-22 10:40:00,166.78,166.85,166.66,166.66,30147.0,155.3896,155.4549,155.2778,155.2778,30147.0
2022-03-22 10:45:00,166.66,166.79,166.65,166.77,23999.0,155.2778,155.3989,155.2685,155.3803,23999.0
2022-03-22 10:50:00,166.77,166.78,166.71,166.75,18536.0,155.3803,155.3896,155.3244,155.3617,18536.0
2022-03-22 10:55:00,166.74,166.77,166.63,166.71,33089.0,155.3524,155.3803,155.2499,155.3244,33089.0
2022-03-22 11:00:00,166.73,166.74,166.49,166.55,41780.0,155.343,155.3524,155.1194,155.1753,41780.0
2022-03-22 11:05:00,166.56,166.56,166.47,166.52,17325.0,155.1847,155.1847,155.1008,155.1474,17325.0
2022-03-22 11:10:00,166.53,166.58,166.48,166.53,9421.0,155.1567,155.2033,155.1101,155.1567,9421.0
2022-03-22 11:15:00,166.55,166.63,166.51,166.62,18842.0,155.1753,155.2499,155.1381,155.2406,18842.0
2022-03-22 11:20:00,166.62,166.69,166.56,166.69,28469.0,155.2406,155.3058,155.1847,155.3058,28469.0
2022-03-22 11:25:00,166.66,166.67,166.52,166.58,19858.0,155.2778,155.2871,155.1474,155.2033,19858.0
2022-03-22 11:30:00,166.56,166.56,166.34,166.42,15942.0,155.1847,155.1847,154.9797,155.0542,15942.0
2022-03-22 11:35:00,166.42,166.49,166.33,166.47,10951.0,155.0542,155.1194,154.9704,155.1008,10951.0
2022-03-22 11:40:00,166.47,166.52,166.33,166.33,12423.0,155.1008,155.1474,154.9704,154.9704,12423.0
2022-03-22 11:45:00,166.32,166.5,166.32,166.5,6795.0,154.961,155.1288,154.961,155.1288,6795.0
2022-03-22 11:50:00,166.5,166.51,166.41,166.48,9077.0,155.1288,155.1381,155.0449,155.1101,9077.0
2022-03-22 11:55:00,166.5,166.56,166.48,166.53,14953.0,155.1288,155.1847,155.1101,155.1567,14953.0
2022-03-22 12:00:00,166.53,166.57,166.47,166.52,10697.0,155.1567,155.194,155.1008,155.1474,10697.0
2022-03-22 12:05:00,166.52,166.65,166.5,166.63,14216.0,155.1474,155.2685,155.1288,155.2499,14216.0
2022-03-22 12:10:00,166.62,166.63,166.55,166.56,8984.0,155.2406,155.2499,155.1753,155.1847,8984.0
2022-03-22 12:15:00,166.55,166.6,166.51,166.55,10641.0,155.1753,155.2219,155.1381,155.1753,10641.0
2022-03-22 12:20:00,166.56,166.56,166.37,166.48,13344.0,155.1847,155.1847,155.0076,155.1101,13344.0
2022-03-22 12:25:00,166.46,166.46,166.39,166.4,18056.0,155.0915,155.0915,155.0263,155.0356,18056.0
2022-03-22 12:30:00,166.37,166.47,166.29,166.47,19940.0,155.0076,155.1008,154.9331,155.1008,19940.0
2022-03-22 12:35:00,166.48,166.53,166.44,166.48,25832.0,155.1101,155.1567,155.0729,155.1101,25832.0
2022-03-22 12:40:00,166.48,166.56,166.41,166.51,8665.0,155.1101,155.1847,155.0449,155.1381,8665.0
2022-03-22 12:45:00,166.45,166.51,166.41,166.49,10041.0,155.0822,155.1381,155.0449,155.1194,10041.0
2022-03-22 12:50:00,166.51,166.72,166.51,166.71,10275.0,155.1381,155.3337,155.1381,155.3244,10275.0
2022-03-22 12:55:00,166.7,166.77,166.66,166.76,8962.0,155.3151,155.3803,155.2778,155.371,8962.0
2022-03-22 13:00:00,166.76,166.82,166.71,166.81,12333.0,155.371,155.4269,155.3244,155.4176,12333.0
2022-03-22 13:05:00,166.86,166.9,166.84,166.84,11301.0,155.4642,155.5014,155.4455,155.4455,11301.0
2022-03-22 13:10:00,166.81,166.9,166.8,166.9,17772.0,155.4176,155.5014,155.4083,155.5014,17772.0
2022-03-22 13:15:00,166.88,166.95,166.83,166.84,13638.0,155.4828,155.548,155.4362,155.4455,13638.0
2022-03-22 13:20:00,166.83,166.83,166.71,166.72,11947.0,155.4362,155.4362,155.3244,155.3337,11947.0
2022-03-22 13:25:00,166.72,166.8,166.72,166.8,14605.0,155.3337,155.4083,155.3337,155.4083,14605.0
2022-03-22 13:30:00,166.81,166.93,166.81,166.92,16147.0,155.4176,155.5294,155.4176,155.5201,16147.0
2022-03-22 13:35:00,166.94,166.94,166.78,166.81,23438.0,155.5387,155.5387,155.3896,155.4176,23438.0
2022-03-22 13:40:00,166.76,166.82,166.75,166.82,12160.0,155.371,155.4269,155.3617,155.4269,12160.0
2022-03-22 13:45:00,166.79,166.79,166.73,166.76,3212.0,155.3989,155.3989,155.343,155.371,3212.0
2022-03-22 13:50:00,166.78,166.88,166.78,166.88,3983.0,155.3896,155.4828,155.3896,155.4828,3983.0
2022-03-22 13:55:00,166.84,166.89,166.82,166.82,6903.0,155.4455,155.4921,155.4269,155.4269,6903.0
2022-03-22 14:00:00,166.86,166.86,166.73,166.78,5903.0,155.4642,155.4642,155.343,155.3896,5903.0
2022-03-22 14:05:00,166.78,166.81,166.72,166.75,13836.0,155.3896,155.4176,155.3337,155.3617,13836.0
2022-03-22 14:10:00,166.75,166.82,166.69,166.7,15118.0,155.3617,155.4269,155.3058,155.3151,15118.0
2022-03-22 14:15:00,166.71,166.73,166.65,166.72,44879.0,155.3244,155.343,155.2685,155.3337,44879.0
2022-03-22 14:20:00,166.69,166.69,166.56,166.57,6704.0,155.3058,155.3058,155.1847,155.194,6704.0
2022-03-22 14:25:00,166.54,166.57,166.42,166.48,16398.0,155.166,155.194,155.0542,155.1101,16398.0
2022-03-22 14:30:00,166.45,166.61,166.43,166.6,7305.0,155.0822,155.2312,155.0635,155.2219,7305.0
2022-03-22 14:35:00,166.6,166.64,166.58,166.59,8807.0,155.2219,155.2592,155.2033,155.2126,8807.0
2022-03-22 14:40:00,166.57,166.6,166.53,166.56,11261.0,155.194,155.2219,155.1567,155.1847,11261.0
2022-03-22 14:45:00,166.56,166.58,166.45,166.48,9439.0,155.1847,155.2033,155.0822,155.1101,9439.0
2022-03-22 14:50:00,166.5,166.61,166.46,166.56,9177.0,155.1288,155.2312,155.0915,155.1847,9177.0
2022-03-22 14:55:00,166.58,166.67,166.57,166.57,14578.0,155.2033,155.2871,155.194,155.194,14578.0
2022-03-22 15:00:00,166.52,166.65,166.52,166.63,12368.0,155.1474,155.2685,155.1474,155.2499,12368.0
2022-03-22 15:05:00,166.63,166.64,166.53,166.6,13659.0,155.2499,155.2592,155.1567,155.2219,13659.0
2022-03-22 15:10:00,166.6,166.64,166.5,166.62,14013.0,155.2219,155.2592,155.1288,155.2406,14013.0
2022-03-22 15:15:00,166.63,166.75,166.58,166.6,45342.0,155.2499,155.3617,155.2033,155.2219,45342.0
2022-03-22 15:20:00,166.59,166.66,166.5,166.6,11560.0,155.2126,155.2778,155.1288,155.2219,11560.0
2022-03-22 15:25:00,166.61,166.65,166.53,166.55,13380.0,155.2312,155.2685,155.1567,155.1753,13380.0
2022-03-22 15:30:00,166.53,166.65,166.49,166.61,17598.0,155.1567,155.2685,155.1194,155.2312,17598.0
2022-03-22 15:35:00,166.63,166.78,166.62,166.74,21053.0,155.2499,155.3896,155.2406,155.3524,21053.0
2022-03-22 15:40:00,166.73,166.85,166.68,166.8,23480.0,155.343,155.4549,155.2965,155.4083,23480.0
2022-03-22 15:45:00,166.8,167.04,166.79,167.01,42710.0,155.4083,155.6319,155.3989,155.6039,42710.0
2022-03-22 15:50:00,167.0,167.09,166.65,166.65,49225.0,155.5946,155.6785,155.2685,155.2685,49225.0
2022-03-22 15:55:00,166.67,166.76,166.56,166.72,58767.0,155.2871,155.371,155.1847,155.3337,58767.0
2022-03-23 09:30:00,166.24,166.47,166.24,166.3,31423.0,154.8865,155.1008,154.8865,154.9424,31423.0
2022-03-23 09:35:00,166.28,166.36,166.19,166.19,27311.0,154.9238,154.9983,154.8399,154.8399,27311.0
2022-03-23 09:40:00,166.17,166.21,166.04,166.12,18009.0,154.8213,154.8586,154.7002,154.7747,18009.0
2022-03-23 09:45:00,166.0,166.05,165.89,165.95,11965.0,154.6629,154.7095,154.5604,154.6163,11965.0
2022-03-23 09:50:00,165.94,166.07,165.92,166.04,26056.0,154.607,154.7281,154.5884,154.7002,26056.0
2022-03-23 09:55:00,166.04,166.13,165.88,165.92,415473.0,154.7002,154.784,154.5511,154.5884,415473.0
2022-03-23 10:00:00,165.86,166.0,165.84,165.98,36896.0,154.5325,154.6629,154.5138,154.6443,36896.0
2022-03-23 10:05:00,165.97,166.08,165.96,166.05,13662.0,154.635,154.7374,154.6256,154.7095,13662.0
2022-03-23 10:10:00,166.01,166.1,165.93,166.1,40043.0,154.6722,154.7561,154.5977,154.7561,40043.0
2022-03-23 10:15:00,166.1,166.18,166.0,166.06,30776.0,154.7561,154.8306,154.6629,154.7188,30776.0
2022-03-23 10:20:00,166.06,166.16,165.98,166.14,31627.0,154.7188,154.812,154.6443,154.7933,31627.0
2022-03-23 10:25:00,166.13,166.15,165.93,166.06,15916.0,154.784,154.8027,154.5977,154.7188,15916.0
2022-03-23 10:30:00,166.05,166.16,166.05,166.1,23348.0,154.7095,154.812,154.7095,154.7561,23348.0
2022-03-23 10:35:00,166.13,166.13,166.04,166.05,5551.0,154.784,154.784,154.7002,154.7095,5551.0
2022-03-23 10:40:00,166.06,166.09,165.94,165.96,3893.0,154.7188,154.7468,154.607,154.6256,3893.0
2022-03-23 10:45:00,165.92,165.99,165.91,165.99,5353.0,154.5884,154.6536,154.5791,154.6536,5353.0
2022-03-23 10:50:00,165.96,165.97,165.82,165.9,10417.0,154.6256,154.635,154.4952,154.5697,10417.0
2022-03-23 10:55:00,165.94,165.96,165.82,165.83,4518.0,154.607,154.6256,154.4952,154.5045,4518.0
2022-03-23 11:00:00,165.86,166.05,165.85,165.97,2932.0,154.5325,154.7095,154.5231,154.635,2932.0
2022-03-23 11:05:00,165.97,165.97,165.91,165.91,4337.0,154.635,154.635,154.5791,154.5791,4337.0
2022-03-23 11:10:00,165.87,165.99,165.85,165.99,17780.0,154.5418,154.6536,154.5231,154.6536,17780.0
2022-03-23 11:15:00,165.99,166.01,165.88,165.91,16301.0,154.6536,154.6722,154.5511,154.5791,16301.0
2022-03-23 11:20:00,165.91,165.94,165.83,165.92,15089.0,154.5791,154.607,154.5045,154.5884,15089.0
2022-03-23 11:25:00,165.94,166.04,165.94,166.04,18517.0,154.607,154.7002,154.607,154.7002,18517.0
2022-03-23 11:30:00,166.03,166.04,165.94,165.97,6352.0,154.6909,154.7002,154.607,154.635,6352.0
2022-03-23 11:35:00,165.92,166.01,165.91,165.94,9803.0,154.5884,154.6722,154.5791,154.607,9803.0
2022-03-23 11:40:00,165.94,165.96,165.78,165.83,15386.0,154.607,154.6256,154.4579,154.5045,15386.0
2022-03-23 11:45:00,165.84,165.85,165.76,165.8,15250.0,154.5138,154.5231,154.4393,154.4766,15250.0
2022-03-23 11:50:00,165.81,165.85,165.79,165.85,8856.0,154.4859,154.5231,154.4672,154.5231,8856.0
2022-03-23 11:55:00,165.86,165.87,165.75,165.78,6112.0,154.5325,154.5418,154.43,154.4579,6112.0
2022-03-23 12:00:00,165.78,165.97,165.76,165.78,36783.0,154.4579,154.635,154.4393,154.4579,36783.0
2022-03-23 12:05:00,165.77,165.8,165.62,165.68,6774.0,154.4486,154.4766,154.3089,154.3648,6774.0
2022-03-23 12:10:00,165.67,165.67,165.48,165.54,8536.0,154.3554,154.3554,154.1784,154.2343,8536.0
2022-03-23 12:15:00,165.56,165.71,165.56,165.69,5015.0,154.253,154.3927,154.253,154.3741,5015.0
2022-03-23 12:20:00,165.69,165.7,165.65,165.66,6225.0,154.3741,154.3834,154.3368,154.3461,6225.0
2022-03-23 12:25:00,165.69,165.69,165.62,165.67,10255.0,154.3741,154.3741,154.3089,154.3554,10255.0
2022-03-23 12:30:00,165.67,165.76,165.66,165.66,8164.0,154.3554,154.4393,154.3461,154.3461,8164.0
2022-03-23 12:35:00,165.64,165.68,165.52,165.65,7642.0,154.3275,154.3648,154.2157,154.3368,7642.0
2022-03-23 12:40:00,165.67,165.67,165.47,165.47,9035.0,154.3554,154.3554,154.1691,154.1691,9035.0
2022-03-23 12:45:00,165.46,165.49,165.39,165.46,6638.0,154.1598,154.1877,154.0946,154.1598,6638.0
2022-03-23 12:50:00,165.45,165.5,165.42,165.48,4299.0,154.1505,154.1971,154.1225,154.1784,4299.0
2022-03-23 12:55:00,165.49,165.51,165.47,165.51,2711.0,154.1877,154.2064,154.1691,154.2064,2711.0
2022-03-23 13:00:00,165.5,165.51,165.39,165.43,6745.0,154.1971,154.2064,154.0946,154.1318,6745.0
2022-03-23 13:05:00,165.36,165.45,165.36,165.42,6199.0,154.0666,154.1505,154.0666,154.1225,6199.0
2022-03-23 13:10:00,165.43,165.45,165.34,165.44,4732.0,154.1318,154.1505,154.048,154.1411,4732.0
2022-03-23 13:15:00,165.46,165.46,165.34,165.35,1607.0,154.1598,154.1598,154.048,154.0573,1607.0
2022-03-23 13:20:00,165.37,165.37,165.23,165.23,4063.0,154.0759,154.0759,153.9455,153.9455,4063.0
2022-03-23 13:25:00,165.22,165.22,165.09,165.12,11690.0,153.9362,153.9362,153.8151,153.843,11690.0
2022-03-23 13:30:00,165.1,165.17,165.02,165.13,26174.0,153.8244,153.8896,153.7498,153.8523,26174.0
2022-03-23 13:35:00,165.13,165.15,165.08,165.09,15981.0,153.8523,153.871,153.8057,153.8151,15981.0
2022-03-23 13:40:00,165.08,165.11,165.0,165.0,31062.0,153.8057,153.8337,153.7312,153.7312,31062.0
2022-03-23 13:45:00,165.0,165.05,164.93,165.05,12909.0,153.7312,153.7778,153.666,153.7778,12909.0
2022-03-23 13:50:00,165.04,165.19,165.04,165.19,3632.0,153.7685,153.9082,153.7685,153.9082,3632.0
2022-03-23 13:55:00,165.23,165.27,165.22,165.24,3034.0,153.9455,153.9828,153.9362,153.9548,3034.0
2022-03-23 14:00:00,165.27,165.34,165.23,165.34,7063.0,153.9828,154.048,153.9455,154.048,7063.0
2022-03-23 14:05:00,165.29,165.35,165.23,165.23,9724.0,154.0014,154.0573,153.9455,153.9455,9724.0
2022-03-23 14:10:00,165.24,165.24,165.18,165.22,4280.0,153.9548,153.9548,153.8989,153.9362,4280.0
2022-03-23 14:15:00,165.16,165.3,165.15,165.29,4355.0,153.8803,154.0107,153.871,154.0014,4355.0
2022-03-23 14:20:00,165.32,165.34,165.25,165.3,58967.0,154.0293,154.048,153.9641,154.0107,58967.0
2022-03-23 14:25:00,165.27,165.46,165.26,165.46,6300.0,153.9828,154.1598,153.9734,154.1598,6300.0
2022-03-23 14:30:00,165.45,165.47,165.34,165.36,7078.0,154.1505,154.1691,154.048,154.0666,7078.0
2022-03-23 14:35:00,165.33,165.38,165.26,165.38,10068.0,154.0387,154.0852,153.9734,154.0852,10068.0
2022-03-23 14:40:00,165.42,165.45,165.37,165.41,10057.0,154.1225,154.1505,154.0759,154.1132,10057.0
2022-03-23 14:45:00,165.42,165.46,165.4,165.45,6668.0,154.1225,154.1598,154.1039,154.1505,6668.0
2022-03-23 14:50:00,165.44,165.48,165.37,165.41,6953.0,154.1411,154.1784,154.0759,154.1132,6953.0
2022-03-23 14:55:00,165.42,165.44,165.27,165.28,22286.0,154.1225,154.1411,153.9828,153.9921,22286.0
2022-03-23 15:00:00,165.28,165.5,165.25,165.46,16174.0,153.9921,154.1971,153.9641,154.1598,16174.0
2022-03-23 15:05:00,165.42,165.42,165.3,165.36,11428.0,154.1225,154.1225,154.0107,154.0666,11428.0
2022-03-23 15:10:00,165.35,165.41,165.33,165.38,18729.0,154.0573,154.1132,154.0387,154.0852,18729.0
2022-03-23 15:15:00,165.39,165.45,165.37,165.39,9918.0,154.0946,154.1505,154.0759,154.0946,9918.0
2022-03-23 15:20:00,165.37,165.52,165.35,165.52,17741.0,154.0759,154.2157,154.0573,154.2157,17741.0
2022-03-23 15:25:00,165.51,165.55,165.48,165.54,8954.0,154.2064,154.2436,154.1784,154.2343,8954.0
2022-03-23 15:30:00,165.55,165.56,165.37,165.39,3901.0,154.2436,154.253,154.0759,154.0946,3901.0
2022-03-23 15:35:00,165.39,165.4,165.3,165.31,13283.0,154.0946,154.1039,154.0107,154.02,13283.0
2022-03-23 15:40:00,165.23,165.34,165.11,165.33,43081.0,153.9455,154.048,153.8337,154.0387,43081.0
2022-03-23 15:45:00,165.33,165.44,165.2,165.22,34855.0,154.0387,154.1411,153.9175,153.9362,34855.0
2022-03-23 15:50:00,165.2,165.2,164.98,164.99,43853.0,153.9175,153.9175,153.7126,153.7219,43853.0
2022-03-23 15:55:00,165.0,165.11,164.85,164.86,122143.0,153.7312,153.8337,153.5914,153.6008,122143.0
2022-03-24 09:30:00,164.84,164.93,164.53,164.55,65902.0,154.2328,154.317,153.9427,153.9614,65902.0
2022-03-24 09:35:00,164.52,164.53,164.38,164.5,24528.0,153.9333,153.9427,153.8024,153.9146,24528.0
2022-03-24 09:40:00,164.48,164.71,164.41,164.69,25367.0,153.8959,154.1111,153.8304,154.0924,25367.0
2022-03-24 09:45:00,164.69,164.88,164.55,164.84,17658.0,154.0924,154.2702,153.9614,154.2328,17658.0
2022-03-24 09:50:00,164.87,165.02,164.8,164.94,23719.0,154.2608,154.4012,154.1953,154.3263,23719.0
2022-03-24 09:55:00,164.95,165.01,164.91,164.91,11010.0,154.3357,154.3918,154.2982,154.2982,11010.0
2022-03-24 10:00:00,164.95,165.2,164.92,165.15,17005.0,154.3357,154.5696,154.3076,154.5228,17005.0
2022-03-24 10:05:00,165.18,165.28,165.17,165.24,15580.0,154.5509,154.6444,154.5415,154.607,15580.0
2022-03-24 10:10:00,165.3,165.35,165.19,165.28,10138.0,154.6632,154.7099,154.5602,154.6444,10138.0
2022-03-24 10:15:00,165.27,165.33,165.09,165.16,40217.0,154.6351,154.6912,154.4667,154.5322,40217.0
2022-03-24 10:20:00,165.18,165.22,165.12,165.17,14690.0,154.5509,154.5883,154.4947,154.5415,14690.0
2022-03-24 10:25:00,165.16,165.19,165.03,165.11,5414.0,154.5322,154.5602,154.4105,154.4854,5414.0
2022-03-24 10:30:00,165.1,165.4,165.1,165.38,4712.0,154.476,154.7567,154.476,154.738,4712.0
2022-03-24 10:35:00,165.36,165.38,165.14,165.15,3928.0,154.7193,154.738,154.5134,154.5228,3928.0
2022-03-24 10:40:00,165.19,165.2,165.09,165.18,2860.0,154.5602,154.5696,154.4667,154.5509,2860.0
2022-03-24 10:45:00,165.25,165.28,165.23,165.23,9077.0,154.6164,154.6444,154.5977,154.5977,9077.0
2022-03-24 10:50:00,165.19,165.27,165.13,165.2,4448.0,154.5602,154.6351,154.5041,154.5696,4448.0
2022-03-24 10:55:00,165.16,165.21,165.12,165.19,7660.0,154.5322,154.5789,154.4947,154.5602,7660.0
2022-03-24 11:00:00,165.2,165.59,165.2,165.27,99835.0,154.5696,154.9345,154.5696,154.6351,99835.0
2022-03-24 11:05:00,165.31,165.44,165.28,165.31,9029.0,154.6725,154.7941,154.6444,154.6725,9029.0
2022-03-24 11:10:00,165.31,165.46,165.3,165.41,4952.0,154.6725,154.8129,154.6632,154.7661,4952.0
2022-03-24 11:15:00,165.43,165.45,165.38,165.44,7571.0,154.7848,154.8035,154.738,154.7941,7571.0
2022-03-24 11:20:00,165.44,165.46,165.35,165.38,7282.0,154.7941,154.8129,154.7099,154.738,7282.0
2022-03-24 11:25:00,165.41,165.53,165.37,165.5,8166.0,154.7661,154.8784,154.7286,154.8503,8166.0
2022-03-24 11:30:00,165.53,165.53,165.44,165.45,13488.0,154.8784,154.8784,154.7941,154.8035,13488.0
2022-03-24 11:35:00,165.43,165.56,165.43,165.56,12353.0,154.7848,154.9064,154.7848,154.9064,12353.0
2022-03-24 11:40:00,165.56,165.72,165.56,165.66,17944.0,154.9064,155.0561,154.9064,155.0,17944.0
2022-03-24 11:45:00,165.66,165.67,165.6,165.61,9647.0,155.0,155.0093,154.9438,154.9532,9647.0
2022-03-24 11:50:00,165.61,165.61,165.52,165.58,5365.0,154.9532,154.9532,154.869,154.9251,5365.0
2022-03-24 11:55:00,165.6,165.67,165.57,165.58,3480.0,154.9438,155.0093,154.9158,154.9251,3480.0
2022-03-24 12:00:00,165.6,165.66,165.46,165.46,6047.0,154.9438,155.0,154.8129,154.8129,6047.0
2022-03-24 12:05:00,165.45,165.49,165.35,165.38,6226.0,154.8035,154.8409,154.7099,154.738,6226.0
2022-03-24 12:10:00,165.37,165.37,165.33,165.34,3799.0,154.7286,154.7286,154.6912,154.7006,3799.0
2022-03-24 12:15:00,165.33,165.33,165.28,165.29,3243.0,154.6912,154.6912,154.6444,154.6538,3243.0
2022-03-24 12:20:00,165.3,165.32,165.27,165.28,4362.0,154.6632,154.6819,154.6351,154.6444,4362.0
2022-03-24 12:25:00,165.19,165.27,165.07,165.13,12443.0,154.5602,154.6351,154.448,154.5041,12443.0
2022-03-24 12:30:00,165.14,165.17,165.01,165.04,12983.0,154.5134,154.5415,154.3918,154.4199,12983.0
2022-03-24 12:35:00,165.04,165.2,165.03,165.19,10026.0,154.4199,154.5696,154.4105,154.5602,10026.0
2022-03-24 12:40:00,165.18,165.27,165.17,165.22,11103.0,154.5509,154.6351,154.5415,154.5883,11103.0
2022-03-24 12:45:00,165.21,165.21,165.11,165.15,12969.0,154.5789,154.5789,154.4854,154.5228,12969.0
2022-03-24 12:50:00,165.15,165.24,165.15,165.22,6387.0,154.5228,154.607,154.5228,154.5883,6387.0
2022-03-24 12:55:00,165.2,165.25,165.18,165.24,3260.0,154.5696,154.6164,154.5509,154.607,3260.0
2022-03-24 13:00:00,165.22,165.27,165.18,165.18,8307.0,154.5883,154.6351,154.5509,154.5509,8307.0
2022-03-24 13:05:00,165.16,165.24,165.14,165.16,13783.0,154.5322,154.607,154.5134,154.5322,13783.0
2022-03-24 13:10:00,165.18,165.26,165.17,165.19,10655.0,154.5509,154.6257,154.5415,154.5602,10655.0
2022-03-24 13:15:00,165.2,165.3,165.19,165.3,9002.0,154.5696,154.6632,154.5602,154.6632,9002.0
2022-03-24 13:20:00,165.28,165.32,165.23,165.29,14401.0,154.6444,154.6819,154.5977,154.6538,14401.0
2022-03-24 13:25:00,165.29,165.39,165.29,165.34,17205.0,154.6538,154.7474,154.6538,154.7006,17205.0
2022-03-24 13:30:00,165.35,165.37,165.26,165.28,19902.0,154.7099,154.7286,154.6257,154.6444,19902.0
2022-03-24 13:35:00,165.27,165.35,165.24,165.26,13990.0,154.6351,154.7099,154.607,154.6257,13990.0
2022-03-24 13:40:00,165.25,165.36,165.24,165.33,46675.0,154.6164,154.7193,154.607,154.6912,46675.0
2022-03-24 13:45:00,165.33,165.43,165.31,165.42,20849.0,154.6912,154.7848,154.6725,154.7754,20849.0
2022-03-24 13:50:00,165.4,165.42,165.35,165.35,5884.0,154.7567,154.7754,154.7099,154.7099,5884.0
2022-03-24 13:55:00,165.35,165.39,165.3,165.3,3212.0,154.7099,154.7474,154.6632,154.6632,3212.0
2022-03-24 14:00:00,165.32,165.41,165.29,165.4,11208.0,154.6819,154.7661,154.6538,154.7567,11208.0
2022-03-24 14:05:00,165.39,165.4,165.31,165.33,17902.0,154.7474,154.7567,154.6725,154.6912,17902.0
2022-03-24 14:10:00,165.34,165.37,165.22,165.35,15125.0,154.7006,154.7286,154.5883,154.7099,15125.0
2022-03-24 14:15:00,165.35,165.41,165.34,165.34,11791.0,154.7099,154.7661,154.7006,154.7006,11791.0
2022-03-24 14:20:00,165.33,165.34,165.24,165.31,14188.0,154.6912,154.7006,154.607,154.6725,14188.0
2022-03-24 14:25:00,165.33,165.33,165.22,165.26,8507.0,154.6912,154.6912,154.5883,154.6257,8507.0
2022-03-24 14:30:00,165.26,165.28,165.17,165.18,9970.0,154.6257,154.6444,154.5415,154.5509,9970.0
2022-03-24 14:35:00,165.17,165.25,165.15,165.25,9424.0,154.5415,154.6164,154.5228,154.6164,9424.0
2022-03-24 14:40:00,165.25,165.27,165.21,165.21,42283.0,154.6164,154.6351,154.5789,154.5789,42283.0
2022-03-24 14:45:00,165.2,165.21,165.03,165.08,11104.0,154.5696,154.5789,154.4105,154.4573,11104.0
2022-03-24 14:50:00,165.08,165.21,165.08,165.18,24077.0,154.4573,154.5789,154.4573,154.5509,24077.0
2022-03-24 14:55:00,165.17,165.23,165.12,165.2,35003.0,154.5415,154.5977,154.4947,154.5696,35003.0
2022-03-24 15:00:00,165.19,165.22,165.12,165.17,15080.0,154.5602,154.5883,154.4947,154.5415,15080.0
2022-03-24 15:05:00,165.19,165.42,165.18,165.38,38039.0,154.5602,154.7754,154.5509,154.738,38039.0
2022-03-24 15:10:00,165.39,165.42,165.37,165.41,7184.0,154.7474,154.7754,154.7286,154.7661,7184.0
2022-03-24 15:15:00,165.39,165.49,165.37,165.49,6342.0,154.7474,154.8409,154.7286,154.8409,6342.0
2022-03-24 15:20:00,165.5,165.59,165.49,165.59,12754.0,154.8503,154.9345,154.8409,154.9345,12754.0
2022-03-24 15:25:00,165.59,165.67,165.59,165.64,10186.0,154.9345,155.0093,154.9345,154.9813,10186.0
2022-03-24 15:30:00,165.64,165.66,165.5,165.55,25001.0,154.9813,155.0,154.8503,154.8971,25001.0
2022-03-24 15:35:00,165.55,165.59,165.44,165.48,44207.0,154.8971,154.9345,154.7941,154.8316,44207.0
2022-03-24 15:40:00,165.48,165.52,165.39,165.5,55855.0,154.8316,154.869,154.7474,154.8503,55855.0
2022-03-24 15:45:00,165.5,165.58,165.49,165.55,103571.0,154.8503,154.9251,154.8409,154.8971,103571.0
2022-03-24 15:50:00,165.57,165.76,165.57,165.66,105523.0,154.9158,155.0936,154.9158,155.0,105523.0
2022-03-24 15:55:00,165.67,165.86,165.62,165.8,194481.0,155.0093,155.1871,154.9626,155.131,194481.0
2022-03-25 09:30:00,166.09,166.22,166.06,166.15,11019.0,155.4023,155.524,155.3742,155.4585,11019.0
2022-03-25 09:35:00,166.18,166.28,166.15,166.2,32981.0,155.4865,155.5801,155.4585,155.5052,32981.0
2022-03-25 09:40:00,166.22,166.3,166.09,166.26,35915.0,155.524,155.5988,155.4023,155.5614,35915.0
2022-03-25 09:45:00,166.22,166.42,166.17,166.42,27606.0,155.524,155.7111,155.4772,155.7111,27606.0
2022-03-25 09:50:00,166.35,166.52,166.35,166.5,10819.0,155.6456,155.8046,155.6456,155.7859,10819.0
2022-03-25 09:55:00,166.49,166.57,166.39,166.44,17687.0,155.7766,155.8514,155.683,155.7298,17687.0
2022-03-25 10:00:00,166.5,166.57,166.46,166.55,16258.0,155.7859,155.8514,155.7485,155.8327,16258.0
2022-03-25 10:05:00,166.56,166.59,166.48,166.58,8728.0,155.8421,155.8701,155.7672,155.8608,8728.0
2022-03-25 10:10:00,166.55,166.7,166.55,166.66,4464.0,155.8327,155.9731,155.8327,155.9356,4464.0
2022-03-25 10:15:00,166.66,166.91,166.65,166.88,15873.0,155.9356,156.1696,155.9263,156.1415,15873.0
2022-03-25 10:20:00,166.89,167.05,166.86,166.98,11839.0,156.1508,156.3005,156.1228,156.235,11839.0
2022-03-25 10:25:00,166.96,166.96,166.88,166.88,12902.0,156.2163,156.2163,156.1415,156.1415,12902.0
2022-03-25 10:30:00,166.9,166.98,166.88,166.97,11991.0,156.1602,156.235,156.1415,156.2257,11991.0
2022-03-25 10:35:00,166.99,167.03,166.92,166.95,27186.0,156.2444,156.2818,156.1789,156.207,27186.0
2022-03-25 10:40:00,166.96,167.07,166.92,167.07,8643.0,156.2163,156.3193,156.1789,156.3193,8643.0
2022-03-25 10:45:00,167.07,167.1,167.02,167.04,6947.0,156.3193,156.3473,156.2725,156.2912,6947.0
2022-03-25 10:50:00,167.05,167.14,167.03,167.09,25725.0,156.3005,156.3847,156.2818,156.338,25725.0
2022-03-25 10:55:00,167.08,167.22,167.06,167.14,41797.0,156.3286,156.4596,156.3099,156.3847,41797.0
2022-03-25 11:00:00,167.15,167.17,167.04,167.11,13429.0,156.3941,156.4128,156.2912,156.3567,13429.0
2022-03-25 11:05:00,167.07,167.12,166.8,166.8,15648.0,156.3193,156.366,156.0666,156.0666,15648.0
2022-03-25 11:10:00,166.72,166.74,166.44,166.55,37587.0,155.9918,156.0105,155.7298,155.8327,37587.0
2022-03-25 11:15:00,166.52,166.65,166.52,166.56,25909.0,155.8046,155.9263,155.8046,155.8421,25909.0
2022-03-25 11:20:00,166.58,166.58,166.43,166.43,33121.0,155.8608,155.8608,155.7204,155.7204,33121.0
2022-03-25 11:25:00,166.44,166.44,166.13,166.3,20987.0,155.7298,155.7298,155.4397,155.5988,20987.0
2022-03-25 11:30:00,166.3,166.43,166.21,166.4,11393.0,155.5988,155.7204,155.5146,155.6924,11393.0
2022-03-25 11:35:00,166.41,166.47,166.35,166.45,8333.0,155.7017,155.7579,155.6456,155.7392,8333.0
2022-03-25 11:40:00,166.44,166.64,166.44,166.56,5451.0,155.7298,155.9169,155.7298,155.8421,5451.0
2022-03-25 11:45:00,166.59,166.59,166.4,166.45,14731.0,155.8701,155.8701,155.6924,155.7392,14731.0
2022-03-25 11:50:00,166.44,166.64,166.41,166.49,6775.0,155.7298,155.9169,155.7017,155.7766,6775.0
2022-03-25 11:55:00,166.47,166.47,166.28,166.4,9843.0,155.7579,155.7579,155.5801,155.6924,9843.0
2022-03-25 12:00:00,166.4,166.49,166.38,166.49,14490.0,155.6924,155.7766,155.6737,155.7766,14490.0
2022-03-25 12:05:00,166.52,166.62,166.49,166.55,21222.0,155.8046,155.8982,155.7766,155.8327,21222.0
2022-03-25 12:10:00,166.54,166.62,166.51,166.6,10057.0,155.8234,155.8982,155.7953,155.8795,10057.0
2022-03-25 12:15:00,166.58,166.62,166.51,166.6,37400.0,155.8608,155.8982,155.7953,155.8795,37400.0
2022-03-25 12:20:00,166.55,166.62,166.53,166.58,7112.0,155.8327,155.8982,155.814,155.8608,7112.0
2022-03-25 12:25:00,166.58,166.64,166.47,166.6,32016.0,155.8608,155.9169,155.7579,155.8795,32016.0
2022-03-25 12:30:00,166.6,166.64,166.53,166.64,24379.0,155.8795,155.9169,155.814,155.9169,24379.0
2022-03-25 12:35:00,166.63,166.63,166.35,166.38,27572.0,155.9076,155.9076,155.6456,155.6737,27572.0
2022-03-25 12:40:00,166.43,166.53,166.41,166.52,13655.0,155.7204,155.814,155.7017,155.8046,13655.0
2022-03-25 12:45:00,166.53,166.64,166.51,166.59,19835.0,155.814,155.9169,155.7953,155.8701,19835.0
2022-03-25 12:50:00,166.58,166.68,166.44,166.53,6615.0,155.8608,155.9544,155.7298,155.814,6615.0
2022-03-25 12:55:00,166.51,166.57,166.43,166.56,8931.0,155.7953,155.8514,155.7204,155.8421,8931.0
2022-03-25 13:00:00,166.55,166.58,166.46,166.57,29699.0,155.8327,155.8608,155.7485,155.8514,29699.0
2022-03-25 13:05:00,166.56,166.63,166.5,166.6,4557.0,155.8421,155.9076,155.7859,155.8795,4557.0
2022-03-25 13:10:00,166.57,166.57,166.43,166.51,3921.0,155.8514,155.8514,155.7204,155.7953,3921.0
2022-03-25 13:15:00,166.47,166.69,166.47,166.66,7124.0,155.7579,155.9637,155.7579,155.9356,7124.0
2022-03-25 13:20:00,166.64,166.68,166.33,166.34,18001.0,155.9169,155.9544,155.6269,155.6362,18001.0
2022-03-25 13:25:00,166.36,166.46,166.34,166.46,5532.0,155.6549,155.7485,155.6362,155.7485,5532.0
2022-03-25 13:30:00,166.46,166.6,166.45,166.59,8021.0,155.7485,155.8795,155.7392,155.8701,8021.0
2022-03-25 13:35:00,166.59,166.66,166.57,166.62,2868.0,155.8701,155.9356,155.8514,155.8982,2868.0
2022-03-25 13:40:00,166.64,166.67,166.52,166.67,4444.0,155.9169,155.945,155.8046,155.945,4444.0
2022-03-25 13:45:00,166.67,166.7,166.62,166.65,3487.0,155.945,155.9731,155.8982,155.9263,3487.0
2022-03-25 13:50:00,166.7,166.73,166.65,166.72,13595.0,155.9731,156.0011,155.9263,155.9918,13595.0
2022-03-25 13:55:00,166.75,166.9,166.74,166.84,30926.0,156.0198,156.1602,156.0105,156.1041,30926.0
2022-03-25 14:00:00,166.84,166.96,166.82,166.94,34964.0,156.1041,156.2163,156.0853,156.1976,34964.0
2022-03-25 14:05:00,166.94,167.02,166.93,167.02,25205.0,156.1976,156.2725,156.1883,156.2725,25205.0
2022-03-25 14:10:00,167.05,167.05,166.94,167.0,22388.0,156.3005,156.3005,156.1976,156.2538,22388.0
2022-03-25 14:15:00,166.99,167.04,166.96,166.97,17323.0,156.2444,156.2912,156.2163,156.2257,17323.0
2022-03-25 14:20:00,166.98,167.04,166.98,167.02,39165.0,156.235,156.2912,156.235,156.2725,39165.0
2022-03-25 14:25:00,167.02,167.07,166.99,167.05,18606.0,156.2725,156.3193,156.2444,156.3005,18606.0
2022-03-25 14:30:00,167.09,167.13,167.04,167.08,14707.0,156.338,156.3754,156.2912,156.3286,14707.0
2022-03-25 14:35:00,167.07,167.12,167.02,167.04,58830.0,156.3193,156.366,156.2725,156.2912,58830.0
2022-03-25 14:40:00,167.04,167.08,167.0,167.08,13259.0,156.2912,156.3286,156.2538,156.3286,13259.0
2022-03-25 14:45:00,167.11,167.12,167.04,167.08,36403.0,156.3567,156.366,156.2912,156.3286,36403.0
2022-03-25 14:50:00,167.09,167.13,167.07,167.12,13327.0,156.338,156.3754,156.3193,156.366,13327.0
2022-03-25 14:55:00,167.11,167.15,167.01,167.06,21132.0,156.3567,156.3941,156.2631,156.3099,21132.0
2022-03-25 15:00:00,167.0,167.03,166.82,166.9,20900.0,156.2538,156.2818,156.0853,156.1602,20900.0
2022-03-25 15:05:00,166.91,166.94,166.75,166.78,36921.0,156.1696,156.1976,156.0198,156.0479,36921.0
2022-03-25 15:10:00,166.8,166.94,166.79,166.91,31211.0,156.0666,156.1976,156.0573,156.1696,31211.0
2022-03-25 15:15:00,166.94,166.95,166.77,166.82,217796.0,156.1976,156.207,156.0386,156.0853,217796.0
2022-03-25 15:20:00,166.81,166.81,166.66,166.74,51375.0,156.076,156.076,155.9356,156.0105,51375.0
2022-03-25 15:25:00,166.77,166.79,166.61,166.63,46755.0,156.0386,156.0573,155.8889,155.9076,46755.0
2022-03-25 15:30:00,166.63,166.72,166.57,166.68,52974.0,155.9076,155.9918,155.8514,155.9544,52974.0
2022-03-25 15:35:00,166.68,166.84,166.65,166.69,49483.0,155.9544,156.1041,155.9263,155.9637,49483.0
2022-03-25 15:40:00,166.7,166.99,166.7,166.84,54433.0,155.9731,156.2444,155.9731,156.1041,54433.0
2022-03-25 15:45:00,166.85,167.03,166.85,167.02,56431.0,156.1134,156.2818,156.1134,156.2725,56431.0
2022-03-25 15:50:00,167.05,167.2,166.95,167.17,88572.0,156.3005,156.4409,156.207,156.4128,88572.0
2022-03-25 15:55:00,167.18,167.43,167.16,167.43,151824.0,156.4222,156.6561,156.4035,156.6561,151824.0
2022-03-28 09:30:00,166.97,166.99,166.29,166.29,41625.0,156.2257,156.2444,155.5894,155.5894,41625.0
2022-03-28 09:35:00,166.29,166.38,166.1,166.15,11309.0,155.5894,155.6737,155.4117,155.4585,11309.0
2022-03-28 09:40:00,166.14,166.3,166.1,166.24,5665.0,155.4491,155.5988,155.4117,155.5427,5665.0
2022-03-28 09:45:00,166.22,166.37,166.2,166.34,11850.0,155.524,155.6643,155.5052,155.6362,11850.0
2022-03-28 09:50:00,166.36,166.47,166.33,166.41,12808.0,155.6549,155.7579,155.6269,155.7017,12808.0
2022-03-28 09:55:00,166.43,166.64,166.35,166.64,28256.0,155.7204,155.9169,155.6456,155.9169,28256.0
2022-03-28 10:00:00,166.64,166.64,166.36,166.54,30627.0,155.9169,155.9169,155.6549,155.8234,30627.0
2022-03-28 10:05:00,166.54,166.74,166.46,166.61,28037.0,155.8234,156.0105,155.7485,155.8889,28037.0
2022-03-28 10:10:00,166.61,166.62,166.52,166.58,37916.0,155.8889,155.8982,155.8046,155.8608,37916.0
2022-03-28 10:15:00,166.59,166.81,166.56,166.69,125750.0,155.8701,156.076,155.8421,155.9637,125750.0
2022-03-28 10:20:00,166.69,166.75,166.58,166.71,40001.0,155.9637,156.0198,155.8608,155.9824,40001.0
2022-03-28 10:25:00,166.73,166.76,166.61,166.74,34645.0,156.0011,156.0292,155.8889,156.0105,34645.0
2022-03-28 10:30:00,166.75,166.8,166.52,166.56,59781.0,156.0198,156.0666,155.8046,155.8421,59781.0
2022-03-28 10:35:00,166.58,166.63,166.47,166.53,43201.0,155.8608,155.9076,155.7579,155.814,43201.0
2022-03-28 10:40:00,166.54,166.62,166.51,166.59,40480.0,155.8234,155.8982,155.7953,155.8701,40480.0
2022-03-28 10:45:00,166.58,166.68,166.52,166.52,135449.0,155.8608,155.9544,155.8046,155.8046,135449.0
2022-03-28 10:50:00,166.53,166.62,166.42,166.47,32515.0,155.814,155.8982,155.7111,155.7579,32515.0
2022-03-28 10:55:00,166.5,166.53,166.44,166.49,17376.0,155.7859,155.814,155.7298,155.7766,17376.0
2022-03-28 11:00:00,166.51,166.52,166.17,166.39,43720.0,155.7953,155.8046,155.4772,155.683,43720.0
2022-03-28 11:05:00,166.38,166.41,166.28,166.33,34801.0,155.6737,155.7017,155.5801,155.6269,34801.0
2022-03-28 11:10:00,166.33,166.41,166.31,166.4,63085.0,155.6269,155.7017,155.6082,155.6924,63085.0
2022-03-28 11:15:00,166.41,166.42,166.35,166.39,16898.0,155.7017,155.7111,155.6456,155.683,16898.0
2022-03-28 11:20:00,166.39,166.41,166.32,166.36,19920.0,155.683,155.7017,155.6175,155.6549,19920.0
2022-03-28 11:25:00,166.36,166.36,166.17,166.31,29193.0,155.6549,155.6549,155.4772,155.6082,29193.0
2022-03-28 11:30:00,166.3,166.33,166.19,166.24,10126.0,155.5988,155.6269,155.4959,155.5427,10126.0
2022-03-28 11:35:00,166.2,166.25,166.15,166.17,32557.0,155.5052,155.552,155.4585,155.4772,32557.0
2022-03-28 11:40:00,166.18,166.22,166.12,166.22,5696.0,155.4865,155.524,155.4304,155.524,5696.0
2022-03-28 11:45:00,166.2,166.2,165.88,165.9,45194.0,155.5052,155.5052,155.2058,155.2245,45194.0
2022-03-28 11:50:00,165.88,166.01,165.85,165.91,32832.0,155.2058,155.3275,155.1778,155.2339,32832.0
2022-03-28 11:55:00,165.92,165.92,165.84,165.85,12500.0,155.2433,155.2433,155.1684,155.1778,12500.0
2022-03-28 12:00:00,165.85,166.0,165.83,166.0,20700.0,155.1778,155.3181,155.159,155.3181,20700.0
2022-03-28 12:05:00,166.0,166.03,165.9,165.9,11281.0,155.3181,155.3462,155.2245,155.2245,11281.0
2022-03-28 12:10:00,165.9,165.95,165.85,165.94,9232.0,155.2245,155.2713,155.1778,155.262,9232.0
2022-03-28 12:15:00,165.98,165.99,165.82,165.89,29545.0,155.2994,155.3088,155.1497,155.2152,29545.0
2022-03-28 12:20:00,165.89,165.99,165.88,165.97,22379.0,155.2152,155.3088,155.2058,155.29,22379.0
2022-03-28 12:25:00,165.97,166.01,165.92,165.95,17619.0,155.29,155.3275,155.2433,155.2713,17619.0
2022-03-28 12:30:00,165.94,166.05,165.94,165.96,7344.0,155.262,155.3649,155.262,155.2807,7344.0
2022-03-28 12:35:00,166.04,166.1,166.04,166.1,47920.0,155.3555,155.4117,155.3555,155.4117,47920.0
2022-03-28 12:40:00,166.1,166.18,166.1,166.17,2895.0,155.4117,155.4865,155.4117,155.4772,2895.0
2022-03-28 12:45:00,166.14,166.18,166.11,166.18,13411.0,155.4491,155.4865,155.421,155.4865,13411.0
2022-03-28 12:50:00,166.15,166.23,166.15,166.22,4742.0,155.4585,155.5333,155.4585,155.524,4742.0
2022-03-28 12:55:00,166.24,166.27,166.2,166.23,16338.0,155.5427,155.5707,155.5052,155.5333,16338.0
2022-03-28 13:00:00,166.23,166.28,166.22,166.22,10869.0,155.5333,155.5801,155.524,155.524,10869.0
2022-03-28 13:05:00,166.23,166.25,166.11,166.13,19017.0,155.5333,155.552,155.421,155.4397,19017.0
2022-03-28 13:10:00,166.12,166.18,166.11,166.13,3552.0,155.4304,155.4865,155.421,155.4397,3552.0
2022-03-28 13:15:00,166.15,166.18,166.12,166.15,36444.0,155.4585,155.4865,155.4304,155.4585,36444.0
2022-03-28 13:20:00,166.16,166.23,166.12,166.21,9005.0,155.4678,155.5333,155.4304,155.5146,9005.0
2022-03-28 13:25:00,166.22,166.31,166.16,166.23,23835.0,155.524,155.6082,155.4678,155.5333,23835.0
2022-03-28 13:30:00,166.24,166.3,166.18,166.25,14299.0,155.5427,155.5988,155.4865,155.552,14299.0
2022-03-28 13:35:00,166.21,166.27,166.21,166.26,12438.0,155.5146,155.5707,155.5146,155.5614,12438.0
2022-03-28 13:40:00,166.28,166.28,166.23,166.24,9551.0,155.5801,155.5801,155.5333,155.5427,9551.0
2022-03-28 13:45:00,166.3,166.3,166.23,166.26,5234.0,155.5988,155.5988,155.5333,155.5614,5234.0
2022-03-28 13:50:00,166.27,166.29,166.23,166.26,18912.0,155.5707,155.5894,155.5333,155.5614,18912.0
2022-03-28 13:55:00,166.27,166.29,166.21,166.25,17185.0,155.5707,155.5894,155.5146,155.552,17185.0
2022-03-28 14:00:00,166.24,166.34,166.23,166.25,49822.0,155.5427,155.6362,155.5333,155.552,49822.0
2022-03-28 14:05:00,166.23,166.33,166.21,166.33,7290.0,155.5333,155.6269,155.5146,155.6269,7290.0
2022-03-28 14:10:00,166.37,166.38,166.19,166.31,248462.0,155.6643,155.6737,155.4959,155.6082,248462.0
2022-03-28 14:15:00,166.3,166.32,166.24,166.24,6598.0,155.5988,155.6175,155.5427,155.5427,6598.0
2022-03-28 14:20:00,166.24,166.3,166.23,166.3,4539.0,155.5427,155.5988,155.5333,155.5988,4539.0
2022-03-28 14:25:00,166.28,166.39,166.24,166.36,18960.0,155.5801,155.683,155.5427,155.6549,18960.0
2022-03-28 14:30:00,166.35,166.44,166.35,166.41,5207.0,155.6456,155.7298,155.6456,155.7017,5207.0
2022-03-28 14:35:00,166.42,166.43,166.36,166.36,13020.0,155.7111,155.7204,155.6549,155.6549,13020.0
2022-03-28 14:40:00,166.39,166.66,166.38,166.52,36902.0,155.683,155.9356,155.6737,155.8046,36902.0
2022-03-28 14:45:00,166.52,166.61,166.52,166.58,17808.0,155.8046,155.8889,155.8046,155.8608,17808.0
2022-03-28 14:50:00,166.6,166.71,166.59,166.69,30800.0,155.8795,155.9824,155.8701,155.9637,30800.0
2022-03-28 14:55:00,166.69,166.81,166.67,166.81,61587.0,155.9637,156.076,155.945,156.076,61587.0
2022-03-28 15:00:00,166.79,166.8,166.62,166.62,8957.0,156.0573,156.0666,155.8982,155.8982,8957.0
2022-03-28 15:05:00,166.64,166.68,166.59,166.65,5181.0,155.9169,155.9544,155.8701,155.9263,5181.0
2022-03-28 15:10:00,166.67,166.71,166.62,166.71,9152.0,155.945,155.9824,155.8982,155.9824,9152.0
2022-03-28 15:15:00,166.71,166.72,166.64,166.64,8871.0,155.9824,155.9918,155.9169,155.9169,8871.0
2022-03-28 15:20:00,166.65,166.79,166.65,166.77,14908.0,155.9263,156.0573,155.9263,156.0386,14908.0
2022-03-28 15:25:00,166.76,166.79,166.74,166.77,7601.0,156.0292,156.0573,156.0105,156.0386,7601.0
2022-03-28 15:30:00,166.74,166.82,166.73,166.82,40873.0,156.0105,156.0853,156.0011,156.0853,40873.0
2022-03-28 15:35:00,166.83,166.86,166.75,166.75,22209.0,156.0947,156.1228,156.0198,156.0198,22209.0
2022-03-28 15:40:00,166.76,166.9,166.75,166.9,21902.0,156.0292,156.1602,156.0198,156.1602,21902.0
2022-03-28 15:45:00,166.89,167.03,166.88,167.03,29103.0,156.1508,156.2818,156.1415,156.2818,29103.0
2022-03-28 15:50:00,167.05,167.05,166.85,166.99,67909.0,156.3005,156.3005,156.1134,156.2444,67909.0
2022-03-28 15:55:00,166.96,167.3,166.94,167.26,126675.0,156.2163,156.5345,156.1976,156.497,126675.0
2022-03-29 09:30:00,168.24,168.8,168.24,168.55,62214.0,157.414,157.9379,157.414,157.704,62214.0
2022-03-29 09:35:00,168.57,168.67,168.2,168.39,44829.0,157.7227,157.8163,157.3765,157.5543,44829.0
2022-03-29 09:40:00,168.39,168.45,168.24,168.42,22600.0,157.5543,157.6105,157.414,157.5824,22600.0
2022-03-29 09:45:00,168.43,168.46,168.09,168.15,46261.0,157.5917,157.6198,157.2736,157.3298,46261.0
2022-03-29 09:50:00,168.13,168.26,167.96,168.03,11493.0,157.311,157.4327,157.152,157.2175,11493.0
2022-03-29 09:55:00,168.04,168.08,167.96,168.08,6253.0,157.2268,157.2643,157.152,157.2643,6253.0
2022-03-29 10:00:00,168.08,168.1,167.91,167.97,8946.0,157.2643,157.283,157.1052,157.1613,8946.0
2022-03-29 10:05:00,168.0,168.0,167.86,167.91,4991.0,157.1894,157.1894,157.0584,157.1052,4991.0
2022-03-29 10:10:00,167.93,167.95,167.77,167.85,9502.0,157.1239,157.1426,156.9742,157.0491,9502.0
2022-03-29 10:15:00,167.85,167.99,167.78,167.8,10362.0,157.0491,157.1801,156.9836,157.0023,10362.0
2022-03-29 10:20:00,167.78,167.86,167.7,167.84,12227.0,156.9836,157.0584,156.9087,157.0397,12227.0
2022-03-29 10:25:00,167.85,168.15,167.83,168.11,16130.0,157.0491,157.3298,157.0303,157.2923,16130.0
2022-03-29 10:30:00,168.17,168.34,168.14,168.33,28963.0,157.3485,157.5075,157.3204,157.4982,28963.0
2022-03-29 10:35:00,168.33,168.37,168.09,168.22,10909.0,157.4982,157.5356,157.2736,157.3953,10909.0
2022-03-29 10:40:00,168.27,168.33,168.1,168.2,14292.0,157.442,157.4982,157.283,157.3765,14292.0
2022-03-29 10:45:00,168.27,168.32,168.0,168.11,18160.0,157.442,157.4888,157.1894,157.2923,18160.0
2022-03-29 10:50:00,168.17,168.25,168.12,168.25,13046.0,157.3485,157.4233,157.3017,157.4233,13046.0
2022-03-29 10:55:00,168.26,168.43,168.26,168.38,7398.0,157.4327,157.5917,157.4327,157.545,7398.0
2022-03-29 11:00:00,168.39,168.49,168.33,168.33,5634.0,157.5543,157.6479,157.4982,157.4982,5634.0
2022-03-29 11:05:00,168.31,168.33,168.21,168.21,12240.0,157.4795,157.4982,157.3859,157.3859,12240.0
2022-03-29 11:10:00,168.22,168.24,168.11,168.11,3098.0,157.3953,157.414,157.2923,157.2923,3098.0
2022-03-29 11:15:00,168.16,168.16,168.06,168.09,22820.0,157.3391,157.3391,157.2455,157.2736,22820.0
2022-03-29 11:20:00,168.11,168.14,167.99,168.05,9032.0,157.2923,157.3204,157.1801,157.2362,9032.0
2022-03-29 11:25:00,168.07,168.24,168.06,168.12,5488.0,157.2549,157.414,157.2455,157.3017,5488.0
2022-03-29 11:30:00,168.21,168.32,168.21,168.27,5893.0,157.3859,157.4888,157.3859,157.442,5893.0
2022-03-29 11:35:00,168.31,168.31,168.21,168.22,16624.0,157.4795,157.4795,157.3859,157.3953,16624.0
2022-03-29 11:40:00,168.19,168.26,168.16,168.26,26523.0,157.3672,157.4327,157.3391,157.4327,26523.0
2022-03-29 11:45:00,168.24,168.38,168.19,168.35,17242.0,157.414,157.545,157.3672,157.5169,17242.0
2022-03-29 11:50:00,168.34,168.36,168.25,168.3,10200.0,157.5075,157.5262,157.4233,157.4701,10200.0
2022-03-29 11:55:00,168.29,168.29,168.19,168.22,13524.0,157.4607,157.4607,157.3672,157.3953,13524.0
2022-03-29 12:00:00,168.23,168.25,168.11,168.16,17073.0,157.4046,157.4233,157.2923,157.3391,17073.0
2022-03-29 12:05:00,168.11,168.11,167.91,167.91,8477.0,157.2923,157.2923,157.1052,157.1052,8477.0
2022-03-29 12:10:00,167.87,167.91,167.84,167.91,6682.0,157.0678,157.1052,157.0397,157.1052,6682.0
2022-03-29 12:15:00,167.88,167.91,167.79,167.86,6646.0,157.0771,157.1052,156.9929,157.0584,6646.0
2022-03-29 12:20:00,167.8,167.83,167.77,167.8,6393.0,157.0023,157.0303,156.9742,157.0023,6393.0
2022-03-29 12:25:00,167.77,167.82,167.71,167.78,6565.0,156.9742,157.021,156.9181,156.9836,6565.0
2022-03-29 12:30:00,167.78,167.78,167.53,167.56,6515.0,156.9836,156.9836,156.7497,156.7777,6515.0
2022-03-29 12:35:00,167.58,167.65,167.54,167.61,5339.0,156.7964,156.8619,156.759,156.8245,5339.0
2022-03-29 12:40:00,167.68,167.78,167.67,167.77,3590.0,156.89,156.9836,156.8806,156.9742,3590.0
2022-03-29 12:45:00,167.77,167.85,167.76,167.79,20115.0,156.9742,157.0491,156.9649,156.9929,20115.0
2022-03-29 12:50:00,167.81,167.81,167.63,167.64,4705.0,157.0116,157.0116,156.8432,156.8526,4705.0
2022-03-29 12:55:00,167.68,167.7,167.63,167.64,3011.0,156.89,156.9087,156.8432,156.8526,3011.0
2022-03-29 13:00:00,167.58,167.61,167.5,167.59,6023.0,156.7964,156.8245,156.7216,156.8058,6023.0
2022-03-29 13:05:00,167.59,167.61,167.51,167.51,5450.0,156.8058,156.8245,156.7309,156.7309,5450.0
2022-03-29 13:10:00,167.56,167.66,167.5,167.63,9896.0,156.7777,156.8713,156.7216,156.8432,9896.0
2022-03-29 13:15:00,167.65,167.77,167.65,167.72,1800.0,156.8619,156.9742,156.8619,156.9274,1800.0
2022-03-29 13:20:00,167.72,167.72,167.57,167.6,25712.0,156.9274,156.9274,156.7871,156.8151,25712.0
2022-03-29 13:25:00,167.62,167.7,167.57,167.69,5277.0,156.8339,156.9087,156.7871,156.8994,5277.0
2022-03-29 13:30:00,167.63,167.69,167.59,167.66,10899.0,156.8432,156.8994,156.8058,156.8713,10899.0
2022-03-29 13:35:00,167.71,167.81,167.68,167.81,7559.0,156.9181,157.0116,156.89,157.0116,7559.0
2022-03-29 13:40:00,167.8,167.86,167.76,167.81,19373.0,157.0023,157.0584,156.9649,157.0116,19373.0
2022-03-29 13:45:00,167.78,167.91,167.78,167.86,3000.0,156.9836,157.1052,156.9836,157.0584,3000.0
2022-03-29 13:50:00,167.87,167.89,167.8,167.87,4631.0,157.0678,157.0865,157.0023,157.0678,4631.0
2022-03-29 13:55:00,167.9,167.99,167.86,167.99,12203.0,157.0958,157.1801,157.0584,157.1801,12203.0
2022-03-29 14:00:00,168.0,168.09,167.97,168.05,37043.0,157.1894,157.2736,157.1613,157.2362,37043.0
2022-03-29 14:05:00,168.07,168.1,168.0,168.1,33906.0,157.2549,157.283,157.1894,157.283,33906.0
2022-03-29 14:10:00,168.1,168.17,168.09,168.15,18156.0,157.283,157.3485,157.2736,157.3298,18156.0
2022-03-29 14:15:00,168.13,168.14,168.03,168.04,57236.0,157.311,157.3204,157.2175,157.2268,57236.0
2022-03-29 14:20:00,168.02,168.15,168.0,168.15,19930.0,157.2081,157.3298,157.1894,157.3298,19930.0
2022-03-29 14:25:00,168.13,168.23,168.12,168.22,5614.0,157.311,157.4046,157.3017,157.3953,5614.0
2022-03-29 14:30:00,168.25,168.33,168.23,168.33,6107.0,157.4233,157.4982,157.4046,157.4982,6107.0
2022-03-29 14:35:00,168.4,168.44,168.38,168.41,9483.0,157.5637,157.6011,157.545,157.573,9483.0
2022-03-29 14:40:00,168.43,168.47,168.4,168.45,12008.0,157.5917,157.6292,157.5637,157.6105,12008.0
2022-03-29 14:45:00,168.44,168.47,168.39,168.4,12447.0,157.6011,157.6292,157.5543,157.5637,12447.0
2022-03-29 14:50:00,168.39,168.42,168.33,168.38,13977.0,157.5543,157.5824,157.4982,157.545,13977.0
2022-03-29 14:55:00,168.41,168.49,168.36,168.43,26573.0,157.573,157.6479,157.5262,157.5917,26573.0
2022-03-29 15:00:00,168.4,168.52,168.36,168.51,8161.0,157.5637,157.6759,157.5262,157.6666,8161.0
2022-03-29 15:05:00,168.52,168.65,168.51,168.61,14566.0,157.6759,157.7976,157.6666,157.7602,14566.0
2022-03-29 15:10:00,168.61,168.73,168.6,168.64,12234.0,157.7602,157.8724,157.7508,157.7882,12234.0
2022-03-29 15:15:00,168.63,168.7,168.61,168.69,20812.0,157.7789,157.8444,157.7602,157.835,20812.0
2022-03-29 15:20:00,168.7,168.76,168.63,168.65,34911.0,157.8444,157.9005,157.7789,157.7976,34911.0
2022-03-29 15:25:00,168.64,168.78,168.6,168.77,17747.0,157.7882,157.9192,157.7508,157.9099,17747.0
2022-03-29 15:30:00,168.78,168.93,168.74,168.93,21842.0,157.9192,158.0596,157.8818,158.0596,21842.0
2022-03-29 15:35:00,168.93,169.0,168.85,168.85,22428.0,158.0596,158.1251,157.9847,157.9847,22428.0
2022-03-29 15:40:00,168.87,168.87,168.69,168.79,18028.0,158.0034,158.0034,157.835,157.9286,18028.0
2022-03-29 15:45:00,168.8,168.96,168.78,168.89,26730.0,157.9379,158.0876,157.9192,158.0221,26730.0
2022-03-29 15:50:00,168.89,168.92,168.6,168.7,52813.0,158.0221,158.0502,157.7508,157.8444,52813.0
2022-03-29 15:55:00,168.69,168.9,168.65,168.89,124016.0,157.835,158.0315,157.7976,158.0221,124016.0
2022-03-30 09:30:00,168.71,168.94,168.71,168.74,60188.0,157.8537,158.0689,157.8537,157.8818,60188.0
2022-03-30 09:35:00,168.75,168.86,168.74,168.82,31245.0,157.8911,157.9941,157.8818,157.9566,31245.0
2022-03-30 09:40:00,168.85,168.9,168.65,168.66,62438.0,157.9847,158.0315,157.7976,157.8069,62438.0
2022-03-30 09:45:00,168.65,168.81,168.56,168.81,36668.0,157.7976,157.9473,157.7134,157.9473,36668.0
2022-03-30 09:50:00,168.82,169.01,168.8,168.96,28187.0,157.9566,158.1344,157.9379,158.0876,28187.0
2022-03-30 09:55:00,168.96,169.08,168.87,169.08,24387.0,158.0876,158.1999,158.0034,158.1999,24387.0
2022-03-30 10:00:00,169.13,169.19,169.02,169.1,17187.0,158.2467,158.3028,158.1438,158.2186,17187.0
2022-03-30 10:05:00,169.09,169.12,168.92,168.95,17951.0,158.2093,158.2373,158.0502,158.0783,17951.0
2022-03-30 10:10:00,168.95,168.95,168.83,168.83,16709.0,158.0783,158.0783,157.966,157.966,16709.0
2022-03-30 10:15:00,168.82,168.82,168.61,168.67,12868.0,157.9566,157.9566,157.7602,157.8163,12868.0
2022-03-30 10:20:00,168.7,168.76,168.55,168.55,68416.0,157.8444,157.9005,157.704,157.704,68416.0
2022-03-30 10:25:00,168.56,168.61,168.44,168.47,9391.0,157.7134,157.7602,157.6011,157.6292,9391.0
2022-03-30 10:30:00,168.45,168.52,168.39,168.46,16756.0,157.6105,157.6759,157.5543,157.6198,16756.0
2022-03-30 10:35:00,168.49,168.52,168.43,168.49,15207.0,157.6479,157.6759,157.5917,157.6479,15207.0
2022-03-30 10:40:00,168.49,168.58,168.43,168.58,31497.0,157.6479,157.7321,157.5917,157.7321,31497.0
2022-03-30 10:45:00,168.57,168.75,168.57,168.71,18803.0,157.7227,157.8911,157.7227,157.8537,18803.0
2022-03-30 10:50:00,168.75,168.83,168.75,168.81,17287.0,157.8911,157.966,157.8911,157.9473,17287.0
2022-03-30 10:55:00,168.81,168.86,168.73,168.76,28537.0,157.9473,157.9941,157.8724,157.9005,28537.0
2022-03-30 11:00:00,168.77,168.86,168.73,168.84,10645.0,157.9099,157.9941,157.8724,157.9754,10645.0
2022-03-30 11:05:00,168.84,168.85,168.63,168.63,11722.0,157.9754,157.9847,157.7789,157.7789,11722.0
2022-03-30 11:10:00,168.6,168.63,168.42,168.55,14216.0,157.7508,157.7789,157.5824,157.704,14216.0
2022-03-30 11:15:00,168.58,168.73,168.57,168.72,16113.0,157.7321,157.8724,157.7227,157.8631,16113.0
2022-03-30 11:20:00,168.68,168.72,168.65,168.69,123223.0,157.8257,157.8631,157.7976,157.835,123223.0
2022-03-30 11:25:00,168.69,168.69,168.53,168.6,15493.0,157.835,157.835,157.6853,157.7508,15493.0
2022-03-30 11:30:00,168.61,168.62,168.54,168.61,15429.0,157.7602,157.7695,157.6947,157.7602,15429.0
2022-03-30 11:35:00,168.6,168.69,168.6,168.68,57869.0,157.7508,157.835,157.7508,157.8257,57869.0
2022-03-30 11:40:00,168.69,168.74,168.65,168.69,27376.0,157.835,157.8818,157.7976,157.835,27376.0
2022-03-30 11:45:00,168.69,168.71,168.6,168.7,61751.0,157.835,157.8537,157.7508,157.8444,61751.0
2022-03-30 11:50:00,168.71,168.71,168.57,168.6,16207.0,157.8537,157.8537,157.7227,157.7508,16207.0
2022-03-30 11:55:00,168.59,168.61,168.51,168.6,17759.0,157.7414,157.7602,157.6666,157.7508,17759.0
2022-03-30 12:00:00,168.6,168.69,168.6,168.66,39767.0,157.7508,157.835,157.7508,157.8069,39767.0
2022-03-30 12:05:00,168.63,168.65,168.44,168.46,27757.0,157.7789,157.7976,157.6011,157.6198,27757.0
2022-03-30 12:10:00,168.47,168.5,168.42,168.5,27235.0,157.6292,157.6572,157.5824,157.6572,27235.0
2022-03-30 12:15:00,168.47,168.57,168.44,168.56,24931.0,157.6292,157.7227,157.6011,157.7134,24931.0
2022-03-30 12:20:00,168.57,168.59,168.45,168.48,15382.0,157.7227,157.7414,157.6105,157.6385,15382.0
2022-03-30 12:25:00,168.47,168.48,168.4,168.46,15355.0,157.6292,157.6385,157.5637,157.6198,15355.0
2022-03-30 12:30:00,168.47,168.51,168.44,168.5,18996.0,157.6292,157.6666,157.6011,157.6572,18996.0
2022-03-30 12:35:00,168.53,168.54,168.5,168.53,13071.0,157.6853,157.6947,157.6572,157.6853,13071.0
2022-03-30 12:40:00,168.55,168.55,168.47,168.54,11165.0,157.704,157.704,157.6292,157.6947,11165.0
2022-03-30 12:45:00,168.53,168.54,168.45,168.46,7306.0,157.6853,157.6947,157.6105,157.6198,7306.0
2022-03-30 12:50:00,168.45,168.47,168.4,168.44,6796.0,157.6105,157.6292,157.5637,157.6011,6796.0
2022-03-30 12:55:00,168.44,168.45,168.38,168.44,28444.0,157.6011,157.6105,157.545,157.6011,28444.0
2022-03-30 13:00:00,168.42,168.44,168.31,168.31,17007.0,157.5824,157.6011,157.4795,157.4795,17007.0
2022-03-30 13:05:00,168.31,168.31,168.19,168.27,21406.0,157.4795,157.4795,157.3672,157.442,21406.0
2022-03-30 13:10:00,168.27,168.29,168.2,168.27,21779.0,157.442,157.4607,157.3765,157.442,21779.0
2022-03-30 13:15:00,168.28,168.3,168.21,168.28,11876.0,157.4514,157.4701,157.3859,157.4514,11876.0
2022-03-30 13:20:00,168.27,168.27,168.17,168.18,13566.0,157.442,157.442,157.3485,157.3578,13566.0
2022-03-30 13:25:00,168.18,168.18,168.1,168.12,11522.0,157.3578,157.3578,157.283,157.3017,11522.0
2022-03-30 13:30:00,168.13,168.13,168.05,168.05,28908.0,157.311,157.311,157.2362,157.2362,28908.0
2022-03-30 13:35:00,168.05,168.1,168.01,168.05,55755.0,157.2362,157.283,157.1988,157.2362,55755.0
2022-03-30 13:40:00,168.04,168.1,168.03,168.08,22195.0,157.2268,157.283,157.2175,157.2643,22195.0
2022-03-30 13:45:00,168.07,168.18,168.04,168.16,20319.0,157.2549,157.3578,157.2268,157.3391,20319.0
2022-03-30 13:50:00,168.16,168.24,168.15,168.21,47564.0,157.3391,157.414,157.3298,157.3859,47564.0
2022-03-30 13:55:00,168.22,168.22,168.08,168.13,30354.0,157.3953,157.3953,157.2643,157.311,30354.0
2022-03-30 14:00:00,168.13,168.34,168.12,168.31,52680.0,157.311,157.5075,157.3017,157.4795,52680.0
2022-03-30 14:05:00,168.29,168.39,168.24,168.37,31921.0,157.4607,157.5543,157.414,157.5356,31921.0
2022-03-30 14:10:00,168.38,168.4,168.31,168.35,30462.0,157.545,157.5637,157.4795,157.5169,30462.0
2022-03-30 14:15:00,168.34,168.34,168.2,168.23,54046.0,157.5075,157.5075,157.3765,157.4046,54046.0
2022-03-30 14:20:00,168.24,168.24,168.18,168.23,35850.0,157.414,157.414,157.3578,157.4046,35850.0
2022-03-30 14:25:00,168.23,168.28,168.2,168.25,46551.0,157.4046,157.4514,157.3765,157.4233,46551.0
2022-03-30 14:30:00,168.25,168.3,168.22,168.24,24439.0,157.4233,157.4701,157.3953,157.414,24439.0
2022-03-30 14:35:00,168.23,168.26,168.19,168.21,28910.0,157.4046,157.4327,157.3672,157.3859,28910.0
2022-03-30 14:40:00,168.21,168.21,168.04,168.07,71456.0,157.3859,157.3859,157.2268,157.2549,71456.0
2022-03-30 14:45:00,168.06,168.08,168.0,168.05,29850.0,157.2455,157.2643,157.1894,157.2362,29850.0
2022-03-30 14:50:00,168.04,168.07,167.95,167.98,23492.0,157.2268,157.2549,157.1426,157.1707,23492.0
2022-03-30 14:55:00,168.01,168.06,167.93,167.95,29486.0,157.1988,157.2455,157.1239,157.1426,29486.0
2022-03-30 15:00:00,167.96,167.97,167.92,167.95,22569.0,157.152,157.1613,157.1146,157.1426,22569.0
2022-03-30 15:05:00,167.94,168.0,167.92,167.96,27518.0,157.1333,157.1894,157.1146,157.152,27518.0
2022-03-30 15:10:00,167.95,167.96,167.85,167.93,45113.0,157.1426,157.152,157.0491,157.1239,45113.0
2022-03-30 15:15:00,167.93,167.97,167.78,167.83,40209.0,157.1239,157.1613,156.9836,157.0303,40209.0
2022-03-30 15:20:00,167.83,167.83,167.63,167.67,62637.0,157.0303,157.0303,156.8432,156.8806,62637.0
2022-03-30 15:25:00,167.66,167.88,167.64,167.84,46411.0,156.8713,157.0771,156.8526,157.0397,46411.0
2022-03-30 15:30:00,167.83,167.97,167.79,167.93,70328.0,157.0303,157.1613,156.9929,157.1239,70328.0
2022-03-30 15:35:00,167.92,168.07,167.9,167.92,80238.0,157.1146,157.2549,157.0958,157.1146,80238.0
2022-03-30 15:40:00,167.92,168.02,167.8,167.94,104452.0,157.1146,157.2081,157.0023,157.1333,104452.0
2022-03-30 15:45:00,167.94,168.2,167.94,168.08,147623.0,157.1333,157.3765,157.1333,157.2643,147623.0
2022-03-30 15:50:00,168.09,168.09,167.85,167.95,229043.0,157.2736,157.2736,157.0491,157.1426,229043.0
2022-03-30 15:55:00,167.95,168.48,167.95,168.48,339000.0,157.1426,157.6385,157.1426,157.6385,339000.0
2022-03-31 09:30:00,167.9,168.36,167.85,168.32,28354.0,157.0958,157.5262,157.0491,157.4888,28354.0
2022-03-31 09:35:00,168.29,168.37,168.14,168.37,27971.0,157.4607,157.5356,157.3204,157.5356,27971.0
2022-03-31 09:40:00,168.35,168.44,168.3,168.3,13465.0,157.5169,157.6011,157.4701,157.4701,13465.0
2022-03-31 09:45:00,168.27,168.53,168.25,168.53,20417.0,157.442,157.6853,157.4233,157.6853,20417.0
2022-03-31 09:50:00,168.51,168.64,168.27,168.32,14036.0,157.6666,157.7882,157.442,157.4888,14036.0
2022-03-31 09:55:00,168.33,168.47,168.3,168.45,19103.0,157.4982,157.6292,157.4701,157.6105,19103.0
2022-03-31 10:00:00,168.41,168.43,168.04,168.05,52075.0,157.573,157.5917,157.2268,157.2362,52075.0
2022-03-31 10:05:00,168.05,168.13,167.93,167.96,25691.0,157.2362,157.311,157.1239,157.152,25691.0
2022-03-31 10:10:00,167.97,168.09,167.9,168.02,14257.0,157.1613,157.2736,157.0958,157.2081,14257.0
2022-03-31 10:15:00,168.02,168.11,167.91,167.93,25813.0,157.2081,157.2923,157.1052,157.1239,25813.0
2022-03-31 10:20:00,167.91,167.97,167.8,167.87,86275.0,157.1052,157.1613,157.0023,157.0678,86275.0
2022-03-31 10:25:00,167.84,168.04,167.83,168.02,9714.0,157.0397,157.2268,157.0303,157.2081,9714.0
2022-03-31 10:30:00,168.02,168.13,167.89,168.13,20090.0,157.2081,157.311,157.0865,157.311,20090.0
2022-03-31 10:35:00,168.13,168.21,168.06,168.08,11941.0,157.311,157.3859,157.2455,157.2643,11941.0
2022-03-31 10:40:00,168.05,168.15,168.04,168.15,7006.0,157.2362,157.3298,157.2268,157.3298,7006.0
2022-03-31 10:45:00,168.14,168.32,168.11,168.27,33681.0,157.3204,157.4888,157.2923,157.442,33681.0
2022-03-31 10:50:00,168.26,168.28,168.13,168.14,13454.0,157.4327,157.4514,157.311,157.3204,13454.0
2022-03-31 10:55:00,168.15,168.41,168.15,168.38,9548.0,157.3298,157.573,157.3298,157.545,9548.0
2022-03-31 11:00:00,168.36,168.43,168.23,168.26,24673.0,157.5262,157.5917,157.4046,157.4327,24673.0
2022-03-31 11:05:00,168.24,168.35,168.22,168.34,8716.0,157.414,157.5169,157.3953,157.5075,8716.0
2022-03-31 11:10:00,168.25,168.38,168.25,168.31,7125.0,157.4233,157.545,157.4233,157.4795,7125.0
2022-03-31 11:15:00,168.33,168.37,168.26,168.34,17899.0,157.4982,157.5356,157.4327,157.5075,17899.0
2022-03-31 11:20:00,168.29,168.32,168.24,168.26,11342.0,157.4607,157.4888,157.414,157.4327,11342.0
2022-03-31 11:25:00,168.22,168.3,168.21,168.21,7255.0,157.3953,157.4701,157.3859,157.3859,7255.0
2022-03-31 11:30:00,168.14,168.16,168.04,168.04,5457.0,157.3204,157.3391,157.2268,157.2268,5457.0
2022-03-31 11:35:00,167.99,168.15,167.99,168.13,14519.0,157.1801,157.3298,157.1801,157.311,14519.0
2022-03-31 11:40:00,168.14,168.23,168.14,168.2,7589.0,157.3204,157.4046,157.3204,157.3765,7589.0
2022-03-31 11:45:00,168.19,168.23,168.14,168.18,15345.0,157.3672,157.4046,157.3204,157.3578,15345.0
2022-03-31 11:50:00,168.18,168.2,168.09,168.14,9686.0,157.3578,157.3765,157.2736,157.3204,9686.0
2022-03-31 11:55:00,168.13,168.21,168.11,168.21,7112.0,157.311,157.3859,157.2923,157.3859,7112.0
2022-03-31 12:00:00,168.19,168.26,168.12,168.12,19899.0,157.3672,157.4327,157.3017,157.3017,19899.0
2022-03-31 12:05:00,168.13,168.17,168.1,168.16,11434.0,157.311,157.3485,157.283,157.3391,11434.0
2022-03-31 12:10:00,168.14,168.17,168.12,168.12,18283.0,157.3204,157.3485,157.3017,157.3017,18283.0
2022-03-31 12:15:00,168.11,168.18,168.07,168.15,23666.0,157.2923,157.3578,157.2549,157.3298,23666.0
2022-03-31 12:20:00,168.15,168.15,168.02,168.02,11640.0,157.3298,157.3298,157.2081,157.2081,11640.0
2022-03-31 12:25:00,168.01,168.01,167.9,167.95,11147.0,157.1988,157.1988,157.0958,157.1426,11147.0
2022-03-31 12:30:00,167.96,168.03,167.95,167.96,12333.0,157.152,157.2175,157.1426,157.152,12333.0
2022-03-31 12:35:00,167.98,168.08,167.97,168.04,8031.0,157.1707,157.2643,157.1613,157.2268,8031.0
2022-03-31 12:40:00,168.04,168.1,168.02,168.09,12414.0,157.2268,157.283,157.2081,157.2736,12414.0
2022-03-31 12:45:00,168.1,168.13,168.02,168.03,5412.0,157.283,157.311,157.2081,157.2175,5412.0
2022-03-31 12:50:00,168.05,168.05,167.96,167.98,11088.0,157.2362,157.2362,157.152,157.1707,11088.0
2022-03-31 12:55:00,167.99,168.04,167.95,167.98,26864.0,157.1801,157.2268,157.1426,157.1707,26864.0
2022-03-31 13:00:00,167.97,168.02,167.94,167.95,73381.0,157.1613,157.2081,157.1333,157.1426,73381.0
2022-03-31 13:05:00,167.95,167.97,167.89,167.91,42453.0,157.1426,157.1613,157.0865,157.1052,42453.0
2022-03-31 13:10:00,167.91,167.94,167.85,167.87,61014.0,157.1052,157.1333,157.0491,157.0678,61014.0
2022-03-31 13:15:00,167.87,167.93,167.78,167.93,50125.0,157.0678,157.1239,156.9836,157.1239,50125.0
2022-03-31 13:20:00,167.91,167.91,167.83,167.84,8352.0,157.1052,157.1052,157.0303,157.0397,8352.0
2022-03-31 13:25:00,167.85,167.93,167.84,167.93,8183.0,157.0491,157.1239,157.0397,157.1239,8183.0
2022-03-31 13:30:00,167.93,167.98,167.86,167.88,37099.0,157.1239,157.1707,157.0584,157.0771,37099.0
2022-03-31 13:35:00,167.88,167.88,167.84,167.87,6374.0,157.0771,157.0771,157.0397,157.0678,6374.0
2022-03-31 13:40:00,167.89,167.98,167.88,167.98,13444.0,157.0865,157.1707,157.0771,157.1707,13444.0
2022-03-31 13:45:00,167.97,167.98,167.92,167.94,64137.0,157.1613,157.1707,157.1146,157.1333,64137.0
2022-03-31 13:50:00,167.97,168.05,167.96,167.99,7314.0,157.1613,157.2362,157.152,157.1801,7314.0
2022-03-31 13:55:00,167.97,168.04,167.94,167.94,5086.0,157.1613,157.2268,157.1333,157.1333,5086.0
2022-03-31 14:00:00,167.94,167.94,167.76,167.76,11297.0,157.1333,157.1333,156.9649,156.9649,11297.0
2022-03-31 14:05:00,167.76,167.79,167.7,167.73,9065.0,156.9649,156.9929,156.9087,156.9368,9065.0
2022-03-31 14:10:00,167.73,167.76,167.64,167.64,5304.0,156.9368,156.9649,156.8526,156.8526,5304.0
2022-03-31 14:15:00,167.64,167.66,167.57,167.58,3875.0,156.8526,156.8713,156.7871,156.7964,3875.0
2022-03-31 14:20:00,167.57,167.65,167.57,167.64,10548.0,156.7871,156.8619,156.7871,156.8526,10548.0
2022-03-31 14:25:00,167.63,167.64,167.55,167.63,35551.0,156.8432,156.8526,156.7684,156.8432,35551.0
2022-03-31 14:30:00,167.61,167.62,167.5,167.51,8717.0,156.8245,156.8339,156.7216,156.7309,8717.0
2022-03-31 14:35:00,167.54,167.58,167.46,167.48,9529.0,156.759,156.7964,156.6842,156.7029,9529.0
2022-03-31 14:40:00,167.49,167.51,167.35,167.39,4712.0,156.7122,156.7309,156.5812,156.6187,4712.0
2022-03-31 14:45:00,167.38,167.45,167.33,167.4,7399.0,156.6093,156.6748,156.5625,156.628,7399.0
2022-03-31 14:50:00,167.4,167.46,167.38,167.39,27814.0,156.628,156.6842,156.6093,156.6187,27814.0
2022-03-31 14:55:00,167.39,167.52,167.38,167.5,13134.0,156.6187,156.7403,156.6093,156.7216,13134.0
2022-03-31 15:00:00,167.53,167.7,167.53,167.6,10441.0,156.7497,156.9087,156.7497,156.8151,10441.0
2022-03-31 15:05:00,167.57,167.62,167.52,167.57,25337.0,156.7871,156.8339,156.7403,156.7871,25337.0
2022-03-31 15:10:00,167.56,167.6,167.48,167.53,35073.0,156.7777,156.8151,156.7029,156.7497,35073.0
2022-03-31 15:15:00,167.53,167.54,167.46,167.48,13632.0,156.7497,156.759,156.6842,156.7029,13632.0
2022-03-31 15:20:00,167.46,167.46,167.26,167.26,13986.0,156.6842,156.6842,156.497,156.497,13986.0
2022-03-31 15:25:00,167.27,167.3,167.16,167.19,18591.0,156.5064,156.5345,156.4035,156.4315,18591.0
2022-03-31 15:30:00,167.21,167.23,166.95,167.0,39515.0,156.4502,156.469,156.207,156.2538,39515.0
2022-03-31 15:35:00,166.97,167.13,166.94,167.03,32471.0,156.2257,156.3754,156.1976,156.2818,32471.0
2022-03-31 15:40:00,167.0,167.01,166.71,166.74,15231.0,156.2538,156.2631,155.9824,156.0105,15231.0
2022-03-31 15:45:00,166.73,166.8,166.62,166.63,75081.0,156.0011,156.0666,155.8982,155.9076,75081.0
2022-03-31 15:50:00,166.61,166.66,166.42,166.45,195458.0,155.8889,155.9356,155.7111,155.7392,195458.0
2022-03-31 15:55:00,166.44,166.46,165.87,165.99,236328.0,155.7298,155.7485,155.1965,155.3088,236328.0
2022-04-01 09:30:00,166.69,166.69,166.28,166.35,30854.0,155.9637,155.9637,155.5801,155.6456,30854.0
2022-04-01 09:35:00,166.46,166.69,166.41,166.6,7343.0,155.7485,155.9637,155.7017,155.8795,7343.0
2022-04-01 09:40:00,166.59,166.6,166.36,166.37,12457.0,155.8701,155.8795,155.6549,155.6643,12457.0
2022-04-01 09:45:00,166.35,166.67,166.32,166.61,37111.0,155.6456,155.945,155.6175,155.8889,37111.0
2022-04-01 09:50:00,166.62,166.64,166.4,166.47,109790.0,155.8982,155.9169,155.6924,155.7579,109790.0
2022-04-01 09:55:00,166.42,166.55,166.32,166.55,22836.0,155.7111,155.8327,155.6175,155.8327,22836.0
2022-04-01 10:00:00,166.55,166.72,166.35,166.43,77771.0,155.8327,155.9918,155.6456,155.7204,77771.0
2022-04-01 10:05:00,166.47,166.53,166.35,166.38,47955.0,155.7579,155.814,155.6456,155.6737,47955.0
2022-04-01 10:10:00,166.42,166.48,166.37,166.42,39585.0,155.7111,155.7672,155.6643,155.7111,39585.0
2022-04-01 10:15:00,166.43,166.43,166.07,166.09,32833.0,155.7204,155.7204,155.3836,155.4023,32833.0
2022-04-01 10:20:00,166.09,166.11,165.79,165.82,13891.0,155.4023,155.421,155.1216,155.1497,13891.0
2022-04-01 10:25:00,165.86,165.86,165.63,165.67,10966.0,155.1871,155.1871,154.9719,155.0093,10966.0
2022-04-01 10:30:00,165.66,165.78,165.6,165.76,29895.0,155.0,155.1123,154.9438,155.0936,29895.0
2022-04-01 10:35:00,165.76,165.77,165.6,165.64,23565.0,155.0936,155.1029,154.9438,154.9813,23565.0
2022-04-01 10:40:00,165.64,165.71,165.53,165.56,19174.0,154.9813,155.0468,154.8784,154.9064,19174.0
2022-04-01 10:45:00,165.57,165.77,165.57,165.69,40117.0,154.9158,155.1029,154.9158,155.0281,40117.0
2022-04-01 10:50:00,165.69,165.9,165.66,165.9,37588.0,155.0281,155.2245,155.0,155.2245,37588.0
2022-04-01 10:55:00,165.92,165.93,165.76,165.82,43010.0,155.2433,155.2526,155.0936,155.1497,43010.0
2022-04-01 11:00:00,165.78,165.83,165.72,165.76,37335.0,155.1123,155.159,155.0561,155.0936,37335.0
2022-04-01 11:05:00,165.75,166.09,165.74,166.05,17506.0,155.0842,155.4023,155.0748,155.3649,17506.0
2022-04-01 11:10:00,166.0,166.11,165.96,166.05,23646.0,155.3181,155.421,155.2807,155.3649,23646.0
2022-04-01 11:15:00,166.02,166.09,166.0,166.05,73718.0,155.3368,155.4023,155.3181,155.3649,73718.0
2022-04-01 11:20:00,166.07,166.14,166.04,166.11,7898.0,155.3836,155.4491,155.3555,155.421,7898.0
2022-04-01 11:25:00,166.16,166.18,166.08,166.12,4459.0,155.4678,155.4865,155.393,155.4304,4459.0
2022-04-01 11:30:00,166.13,166.13,166.01,166.06,8411.0,155.4397,155.4397,155.3275,155.3742,8411.0
2022-04-01 11:35:00,166.05,166.05,165.91,165.97,5550.0,155.3649,155.3649,155.2339,155.29,5550.0
2022-04-01 11:40:00,165.95,165.95,165.7,165.73,11494.0,155.2713,155.2713,155.0374,155.0655,11494.0
2022-04-01 11:45:00,165.72,165.81,165.69,165.75,9119.0,155.0561,155.1403,155.0281,155.0842,9119.0
2022-04-01 11:50:00,165.74,165.94,165.67,165.91,11845.0,155.0748,155.262,155.0093,155.2339,11845.0
2022-04-01 11:55:00,165.89,165.89,165.74,165.78,6856.0,155.2152,155.2152,155.0748,155.1123,6856.0
2022-04-01 12:00:00,165.76,165.81,165.66,165.67,7988.0,155.0936,155.1403,155.0,155.0093,7988.0
2022-04-01 12:05:00,165.66,165.66,165.43,165.54,9306.0,155.0,155.0,154.7848,154.8877,9306.0
2022-04-01 12:10:00,165.55,165.56,165.47,165.53,5800.0,154.8971,154.9064,154.8222,154.8784,5800.0
2022-04-01 12:15:00,165.59,165.59,165.41,165.53,9930.0,154.9345,154.9345,154.7661,154.8784,9930.0
2022-04-01 12:20:00,165.54,165.57,165.47,165.51,7615.0,154.8877,154.9158,154.8222,154.8596,7615.0
2022-04-01 12:25:00,165.52,165.64,165.52,165.64,30179.0,154.869,154.9813,154.869,154.9813,30179.0
2022-04-01 12:30:00,165.63,165.63,165.35,165.39,9922.0,154.9719,154.9719,154.7099,154.7474,9922.0
2022-04-01 12:35:00,165.38,165.47,165.32,165.46,9858.0,154.738,154.8222,154.6819,154.8129,9858.0
2022-04-01 12:40:00,165.42,165.63,165.37,165.62,5289.0,154.7754,154.9719,154.7286,154.9626,5289.0
2022-04-01 12:45:00,165.61,165.63,165.51,165.59,5476.0,154.9532,154.9719,154.8596,154.9345,5476.0
2022-04-01 12:50:00,165.64,165.64,165.52,165.58,7988.0,154.9813,154.9813,154.869,154.9251,7988.0
2022-04-01 12:55:00,165.62,165.69,165.57,165.6,24717.0,154.9626,155.0281,154.9158,154.9438,24717.0
2022-04-01 13:00:00,165.59,165.64,165.52,165.53,15065.0,154.9345,154.9813,154.869,154.8784,15065.0
2022-04-01 13:05:00,165.56,165.65,165.53,165.53,20285.0,154.9064,154.9906,154.8784,154.8784,20285.0
2022-04-01 13:10:00,165.53,165.53,165.44,165.47,11696.0,154.8784,154.8784,154.7941,154.8222,11696.0
2022-04-01 13:15:00,165.49,165.49,165.39,165.41,8721.0,154.8409,154.8409,154.7474,154.7661,8721.0
2022-04-01 13:20:00,165.4,165.44,165.25,165.43,10607.0,154.7567,154.7941,154.6164,154.7848,10607.0
2022-04-01 13:25:00,165.41,165.44,165.37,165.43,8917.0,154.7661,154.7941,154.7286,154.7848,8917.0
2022-04-01 13:30:00,165.45,165.48,165.4,165.47,14986.0,154.8035,154.8316,154.7567,154.8222,14986.0
2022-04-01 13:35:00,165.46,165.73,165.45,165.73,8299.0,154.8129,155.0655,154.8035,155.0655,8299.0
2022-04-01 13:40:00,165.72,165.81,165.71,165.72,7744.0,155.0561,155.1403,155.0468,155.0561,7744.0
2022-04-01 13:45:00,165.74,165.77,165.67,165.72,14032.0,155.0748,155.1029,155.0093,155.0561,14032.0
2022-04-01 13:50:00,165.7,165.73,165.67,165.71,45054.0,155.0374,155.0655,155.0093,155.0468,45054.0
2022-04-01 13:55:00,165.71,165.88,165.66,165.84,9040.0,155.0468,155.2058,155.0,155.1684,9040.0
2022-04-01 14:00:00,165.83,166.15,165.82,166.13,21214.0,155.159,155.4585,155.1497,155.4397,21214.0
2022-04-01 14:05:00,166.18,166.26,166.09,166.15,29517.0,155.4865,155.5614,155.4023,155.4585,29517.0
2022-04-01 14:10:00,166.15,166.24,166.05,166.24,16750.0,155.4585,155.5427,155.3649,155.5427,16750.0
2022-04-01 14:15:00,166.23,166.3,166.16,166.18,35382.0,155.5333,155.5988,155.4678,155.4865,35382.0
2022-04-01 14:20:00,166.19,166.31,166.13,166.24,28130.0,155.4959,155.6082,155.4397,155.5427,28130.0
2022-04-01 14:25:00,166.24,166.46,166.22,166.46,70248.0,155.5427,155.7485,155.524,155.7485,70248.0
2022-04-01 14:30:00,166.47,166.6,166.45,166.53,15445.0,155.7579,155.8795,155.7392,155.814,15445.0
2022-04-01 14:35:00,166.58,166.58,166.38,166.45,14899.0,155.8608,155.8608,155.6737,155.7392,14899.0
2022-04-01 14:40:00,166.45,166.53,166.39,166.52,75176.0,155.7392,155.814,155.683,155.8046,75176.0
2022-04-01 14:45:00,166.52,166.58,166.41,166.43,81555.0,155.8046,155.8608,155.7017,155.7204,81555.0
2022-04-01 14:50:00,166.44,166.44,166.35,166.4,12883.0,155.7298,155.7298,155.6456,155.6924,12883.0
2022-04-01 14:55:00,166.44,166.49,166.29,166.34,17925.0,155.7298,155.7766,155.5894,155.6362,17925.0
2022-04-01 15:00:00,166.34,166.55,166.34,166.49,7322.0,155.6362,155.8327,155.6362,155.7766,7322.0
2022-04-01 15:05:00,166.45,166.57,166.41,166.42,67478.0,155.7392,155.8514,155.7017,155.7111,67478.0
2022-04-01 15:10:00,166.42,166.46,166.27,166.39,36741.0,155.7111,155.7485,155.5707,155.683,36741.0
2022-04-01 15:15:00,166.46,166.46,166.18,166.19,9518.0,155.7485,155.7485,155.4865,155.4959,9518.0
2022-04-01 15:20:00,166.12,166.2,166.06,166.13,15170.0,155.4304,155.5052,155.3742,155.4397,15170.0
2022-04-01 15:25:00,166.2,166.2,166.12,166.2,7122.0,155.5052,155.5052,155.4304,155.5052,7122.0
2022-04-01 15:30:00,166.19,166.25,165.98,166.04,8874.0,155.4959,155.552,155.2994,155.3555,8874.0
2022-04-01 15:35:00,166.07,166.09,165.96,166.04,6516.0,155.3836,155.4023,155.2807,155.3555,6516.0
2022-04-01 15:40:00,166.07,166.18,165.97,166.04,28208.0,155.3836,155.4865,155.29,155.3555,28208.0
2022-04-01 15:45:00,166.03,166.2,166.01,166.2,12295.0,155.3462,155.5052,155.3275,155.5052,12295.0
2022-04-01 15:50:00,166.21,166.62,166.21,166.56,22096.0,155.5146,155.8982,155.5146,155.8421,22096.0
2022-04-01 15:55:00,166.55,166.72,166.5,166.64,62802.0,155.8327,155.9918,155.7859,155.9169,62802.0
2022-04-04 09:30:00,166.64,166.75,165.89,165.9,33272.0,155.9169,156.0198,155.2152,155.2245,33272.0
2022-04-04 09:35:00,165.86,165.9,165.41,165.41,19066.0,155.1871,155.2245,154.7661,154.7661,19066.0
2022-04-04 09:40:00,165.44,165.71,165.42,165.59,33724.0,154.7941,155.0468,154.7754,154.9345,33724.0
2022-04-04 09:45:00,165.5,165.59,165.41,165.57,5490.0,154.8503,154.9345,154.7661,154.9158,5490.0
2022-04-04 09:50:00,165.65,165.92,165.58,165.91,21251.0,154.9906,155.2433,154.9251,155.2339,21251.0
2022-04-04 09:55:00,165.99,166.11,165.99,165.99,18989.0,155.3088,155.421,155.3088,155.3088,18989.0
2022-04-04 10:00:00,165.98,166.01,165.9,166.0,7209.0,155.2994,155.3275,155.2245,155.3181,7209.0
2022-04-04 10:05:00,166.02,166.06,165.95,166.0,2977.0,155.3368,155.3742,155.2713,155.3181,2977.0
2022-04-04 10:10:00,165.97,165.98,165.87,165.9,10972.0,155.29,155.2994,155.1965,155.2245,10972.0
2022-04-04 10:15:00,165.81,165.94,165.75,165.94,10283.0,155.1403,155.262,155.0842,155.262,10283.0
2022-04-04 10:20:00,166.05,166.21,166.02,166.21,7138.0,155.3649,155.5146,155.3368,155.5146,7138.0
2022-04-04 10:25:00,166.23,166.33,166.17,166.28,17552.0,155.5333,155.6269,155.4772,155.5801,17552.0
2022-04-04 10:30:00,166.26,166.4,166.24,166.24,11826.0,155.5614,155.6924,155.5427,155.5427,11826.0
2022-04-04 10:35:00,166.24,166.25,166.06,166.08,10678.0,155.5427,155.552,155.3742,155.393,10678.0
2022-04-04 10:40:00,166.11,166.19,165.98,165.98,70165.0,155.421,155.4959,155.2994,155.2994,70165.0
2022-04-04 10:45:00,165.95,166.16,165.95,166.15,11026.0,155.2713,155.4678,155.2713,155.4585,11026.0
2022-04-04 10:50:00,166.11,166.12,166.0,166.0,15242.0,155.421,155.4304,155.3181,155.3181,15242.0
2022-04-04 10:55:00,165.99,166.05,165.9,165.95,4312.0,155.3088,155.3649,155.2245,155.2713,4312.0
2022-04-04 11:00:00,165.89,166.06,165.89,166.0,4174.0,155.2152,155.3742,155.2152,155.3181,4174.0
2022-04-04 11:05:00,165.98,166.08,165.94,166.0,7893.0,155.2994,155.393,155.262,155.3181,7893.0
2022-04-04 11:10:00,165.88,165.9,165.82,165.9,8023.0,155.2058,155.2245,155.1497,155.2245,8023.0
2022-04-04 11:15:00,165.88,166.04,165.85,166.02,3414.0,155.2058,155.3555,155.1778,155.3368,3414.0
2022-04-04 11:20:00,165.97,166.02,165.96,166.0,4843.0,155.29,155.3368,155.2807,155.3181,4843.0
2022-04-04 11:25:00,165.99,166.02,165.95,166.01,3639.0,155.3088,155.3368,155.2713,155.3275,3639.0
2022-04-04 11:30:00,166.0,166.09,166.0,166.03,7875.0,155.3181,155.4023,155.3181,155.3462,7875.0
2022-04-04 11:35:00,165.99,166.06,165.92,166.0,4226.0,155.3088,155.3742,155.2433,155.3181,4226.0
2022-04-04 11:40:00,165.96,165.98,165.91,165.96,72344.0,155.2807,155.2994,155.2339,155.2807,72344.0
2022-04-04 11:45:00,165.93,166.07,165.92,166.0,13790.0,155.2526,155.3836,155.2433,155.3181,13790.0
2022-04-04 11:50:00,166.01,166.09,165.97,166.09,4362.0,155.3275,155.4023,155.29,155.4023,4362.0
2022-04-04 11:55:00,166.08,166.18,166.07,166.14,8980.0,155.393,155.4865,155.3836,155.4491,8980.0
2022-04-04 12:00:00,166.13,166.15,166.02,166.05,21022.0,155.4397,155.4585,155.3368,155.3649,21022.0
2022-04-04 12:05:00,166.04,166.14,166.04,166.1,29443.0,155.3555,155.4491,155.3555,155.4117,29443.0
2022-04-04 12:10:00,166.1,166.14,166.05,166.12,11618.0,155.4117,155.4491,155.3649,155.4304,11618.0
2022-04-04 12:15:00,166.09,166.11,166.05,166.07,12168.0,155.4023,155.421,155.3649,155.3836,12168.0
2022-04-04 12:20:00,166.09,166.1,166.0,166.02,7519.0,155.4023,155.4117,155.3181,155.3368,7519.0
2022-04-04 12:25:00,166.02,166.06,166.0,166.0,3099.0,155.3368,155.3742,155.3181,155.3181,3099.0
2022-04-04 12:30:00,166.02,166.03,165.96,165.98,10711.0,155.3368,155.3462,155.2807,155.2994,10711.0
2022-04-04 12:35:00,165.96,165.96,165.78,165.81,17131.0,155.2807,155.2807,155.1123,155.1403,17131.0
2022-04-04 12:40:00,165.8,165.83,165.74,165.8,5988.0,155.131,155.159,155.0748,155.131,5988.0
2022-04-04 12:45:00,165.79,165.88,165.79,165.88,4530.0,155.1216,155.2058,155.1216,155.2058,4530.0
2022-04-04 12:50:00,165.9,165.91,165.81,165.83,28997.0,155.2245,155.2339,155.1403,155.159,28997.0
2022-04-04 12:55:00,165.81,165.84,165.8,165.8,7909.0,155.1403,155.1684,155.131,155.131,7909.0
2022-04-04 13:00:00,165.77,165.79,165.71,165.77,10040.0,155.1029,155.1216,155.0468,155.1029,10040.0
2022-04-04 13:05:00,165.75,165.82,165.75,165.82,7829.0,155.0842,155.1497,155.0842,155.1497,7829.0
2022-04-04 13:10:00,165.78,165.86,165.78,165.85,7253.0,155.1123,155.1871,155.1123,155.1778,7253.0
2022-04-04 13:15:00,165.86,165.93,165.83,165.93,3015.0,155.1871,155.2526,155.159,155.2526,3015.0
2022-04-04 13:20:00,165.95,165.98,165.94,165.94,5004.0,155.2713,155.2994,155.262,155.262,5004.0
2022-04-04 13:25:00,165.93,165.96,165.9,165.96,7979.0,155.2526,155.2807,155.2245,155.2807,7979.0
2022-04-04 13:30:00,165.94,166.03,165.94,165.99,11833.0,155.262,155.3462,155.262,155.3088,11833.0
2022-04-04 13:35:00,166.0,166.01,165.92,165.92,8654.0,155.3181,155.3275,155.2433,155.2433,8654.0
2022-04-04 13:40:00,165.93,166.04,165.92,166.04,3189.0,155.2526,155.3555,155.2433,155.3555,3189.0
2022-04-04 13:45:00,166.04,166.04,165.99,166.03,2615.0,155.3555,155.3555,155.3088,155.3462,2615.0
2022-04-04 13:50:00,166.0,166.07,166.0,166.04,8663.0,155.3181,155.3836,155.3181,155.3555,8663.0
2022-04-04 13:55:00,166.06,166.15,166.05,166.15,8285.0,155.3742,155.4585,155.3649,155.4585,8285.0
2022-04-04 14:00:00,166.16,166.27,166.13,166.26,6387.0,155.4678,155.5707,155.4397,155.5614,6387.0
2022-04-04 14:05:00,166.27,166.27,166.17,166.18,11923.0,155.5707,155.5707,155.4772,155.4865,11923.0
2022-04-04 14:10:00,166.16,166.21,166.12,166.17,55819.0,155.4678,155.5146,155.4304,155.4772,55819.0
2022-04-04 14:15:00,166.19,166.27,166.18,166.26,7450.0,155.4959,155.5707,155.4865,155.5614,7450.0
2022-04-04 14:20:00,166.26,166.29,166.24,166.29,7278.0,155.5614,155.5894,155.5427,155.5894,7278.0
2022-04-04 14:25:00,166.28,166.35,166.28,166.34,19279.0,155.5801,155.6456,155.5801,155.6362,19279.0
2022-04-04 14:30:00,166.35,166.35,166.26,166.33,13209.0,155.6456,155.6456,155.5614,155.6269,13209.0
2022-04-04 14:35:00,166.31,166.34,166.29,166.34,14413.0,155.6082,155.6362,155.5894,155.6362,14413.0
2022-04-04 14:40:00,166.34,166.34,166.29,166.29,14669.0,155.6362,155.6362,155.5894,155.5894,14669.0
2022-04-04 14:45:00,166.32,166.41,166.29,166.34,8880.0,155.6175,155.7017,155.5894,155.6362,8880.0
2022-04-04 14:50:00,166.33,166.37,166.29,166.36,15996.0,155.6269,155.6643,155.5894,155.6549,15996.0
2022-04-04 14:55:00,166.38,166.42,166.34,166.35,18837.0,155.6737,155.7111,155.6362,155.6456,18837.0
2022-04-04 15:00:00,166.34,166.38,166.31,166.36,6843.0,155.6362,155.6737,155.6082,155.6549,6843.0
2022-04-04 15:05:00,166.34,166.39,166.34,166.34,5485.0,155.6362,155.683,155.6362,155.6362,5485.0
2022-04-04 15:10:00,166.39,166.4,166.32,166.4,10090.0,155.683,155.6924,155.6175,155.6924,10090.0
2022-04-04 15:15:00,166.37,166.38,166.3,166.31,7608.0,155.6643,155.6737,155.5988,155.6082,7608.0
2022-04-04 15:20:00,166.36,166.43,166.36,166.4,19969.0,155.6549,155.7204,155.6549,155.6924,19969.0
2022-04-04 15:25:00,166.41,166.41,166.29,166.3,15495.0,155.7017,155.7017,155.5894,155.5988,15495.0
2022-04-04 15:30:00,166.31,166.34,166.25,166.28,25635.0,155.6082,155.6362,155.552,155.5801,25635.0
2022-04-04 15:35:00,166.27,166.37,166.26,166.29,23024.0,155.5707,155.6643,155.5614,155.5894,23024.0
2022-04-04 15:40:00,166.32,166.35,166.19,166.21,32482.0,155.6175,155.6456,155.4959,155.5146,32482.0
2022-04-04 15:45:00,166.18,166.42,166.16,166.37,68774.0,155.4865,155.7111,155.4678,155.6643,68774.0
2022-04-04 15:50:00,166.38,166.58,166.35,166.42,117156.0,155.6737,155.8608,155.6456,155.7111,117156.0
2022-04-04 15:55:00,166.4,166.49,166.21,166.46,113059.0,155.6924,155.7766,155.5146,155.7485,113059.0
2022-04-05 09:30:00,166.05,166.86,166.04,166.85,58334.0,155.3649,156.1228,155.3555,156.1134,58334.0
2022-04-05 09:35:00,166.94,167.03,166.88,167.02,28467.0,156.1976,156.2818,156.1415,156.2725,28467.0
2022-04-05 09:40:00,167.02,167.24,167.01,167.13,12183.0,156.2725,156.4783,156.2631,156.3754,12183.0
2022-04-05 09:45:00,167.12,167.18,166.91,166.94,18842.0,156.366,156.4222,156.1696,156.1976,18842.0
2022-04-05 09:50:00,166.93,167.0,166.89,166.99,28473.0,156.1883,156.2538,156.1508,156.2444,28473.0
2022-04-05 09:55:00,167.08,167.19,167.06,167.19,4365.0,156.3286,156.4315,156.3099,156.4315,4365.0
2022-04-05 10:00:00,167.15,167.48,167.14,167.37,9729.0,156.3941,156.7029,156.3847,156.5999,9729.0
2022-04-05 10:05:00,167.37,167.37,166.54,166.61,36879.0,156.5999,156.5999,155.8234,155.8889,36879.0
2022-04-05 10:10:00,166.67,166.74,166.62,166.66,9724.0,155.945,156.0105,155.8982,155.9356,9724.0
2022-04-05 10:15:00,166.62,166.62,166.38,166.41,30563.0,155.8982,155.8982,155.6737,155.7017,30563.0
2022-04-05 10:20:00,166.36,166.41,166.22,166.27,17044.0,155.6549,155.7017,155.524,155.5707,17044.0
2022-04-05 10:25:00,166.26,166.37,166.26,166.37,5202.0,155.5614,155.6643,155.5614,155.6643,5202.0
2022-04-05 10:30:00,166.35,166.45,166.24,166.27,10244.0,155.6456,155.7392,155.5427,155.5707,10244.0
2022-04-05 10:35:00,166.26,166.41,166.26,166.39,41607.0,155.5614,155.7017,155.5614,155.683,41607.0
2022-04-05 10:40:00,166.38,166.54,166.37,166.49,15663.0,155.6737,155.8234,155.6643,155.7766,15663.0
2022-04-05 10:45:00,166.46,166.7,166.4,166.66,17205.0,155.7485,155.9731,155.6924,155.9356,17205.0
2022-04-05 10:50:00,166.72,166.8,166.68,166.75,19837.0,155.9918,156.0666,155.9544,156.0198,19837.0
2022-04-05 10:55:00,166.72,166.76,166.61,166.67,44752.0,155.9918,156.0292,155.8889,155.945,44752.0
2022-04-05 11:00:00,166.66,166.69,166.59,166.65,12943.0,155.9356,155.9637,155.8701,155.9263,12943.0
2022-04-05 11:05:00,166.67,166.67,166.55,166.6,6829.0,155.945,155.945,155.8327,155.8795,6829.0
2022-04-05 11:10:00,166.6,166.61,166.51,166.57,65106.0,155.8795,155.8889,155.7953,155.8514,65106.0
2022-04-05 11:15:00,166.55,166.59,166.44,166.48,16194.0,155.8327,155.8701,155.7298,155.7672,16194.0
2022-04-05 11:20:00,166.51,166.64,166.51,166.53,6734.0,155.7953,155.9169,155.7953,155.814,6734.0
2022-04-05 11:25:00,166.51,166.57,166.45,166.55,16927.0,155.7953,155.8514,155.7392,155.8327,16927.0
2022-04-05 11:30:00,166.58,166.78,166.58,166.77,10421.0,155.8608,156.0479,155.8608,156.0386,10421.0
2022-04-05 11:35:00,166.75,166.81,166.54,166.55,7103.0,156.0198,156.076,155.8234,155.8327,7103.0
2022-04-05 11:40:00,166.54,166.67,166.49,166.67,6120.0,155.8234,155.945,155.7766,155.945,6120.0
2022-04-05 11:45:00,166.67,166.69,166.53,166.55,6689.0,155.945,155.9637,155.814,155.8327,6689.0
2022-04-05 11:50:00,166.52,166.56,166.36,166.39,11790.0,155.8046,155.8421,155.6549,155.683,11790.0
2022-04-05 11:55:00,166.4,166.4,166.25,166.25,13453.0,155.6924,155.6924,155.552,155.552,13453.0
2022-04-05 12:00:00,166.26,166.28,166.1,166.25,8387.0,155.5614,155.5801,155.4117,155.552,8387.0
2022-04-05 12:05:00,166.26,166.38,166.26,166.31,10886.0,155.5614,155.6737,155.5614,155.6082,10886.0
2022-04-05 12:10:00,166.3,166.34,166.24,166.29,7078.0,155.5988,155.6362,155.5427,155.5894,7078.0
2022-04-05 12:15:00,166.26,166.29,166.17,166.2,8969.0,155.5614,155.5894,155.4772,155.5052,8969.0
2022-04-05 12:20:00,166.19,166.24,166.12,166.18,13106.0,155.4959,155.5427,155.4304,155.4865,13106.0
2022-04-05 12:25:00,166.13,166.24,166.12,166.14,13796.0,155.4397,155.5427,155.4304,155.4491,13796.0
2022-04-05 12:30:00,166.07,166.14,166.07,166.13,4792.0,155.3836,155.4491,155.3836,155.4397,4792.0
2022-04-05 12:35:00,166.11,166.24,166.05,166.24,8171.0,155.421,155.5427,155.3649,155.5427,8171.0
2022-04-05 12:40:00,166.21,166.21,166.1,166.12,7186.0,155.5146,155.5146,155.4117,155.4304,7186.0
2022-04-05 12:45:00,166.12,166.2,166.07,166.19,7283.0,155.4304,155.5052,155.3836,155.4959,7283.0
2022-04-05 12:50:00,166.2,166.31,166.16,166.31,7890.0,155.5052,155.6082,155.4678,155.6082,7890.0
2022-04-05 12:55:00,166.31,166.32,166.24,166.28,37409.0,155.6082,155.6175,155.5427,155.5801,37409.0
2022-04-05 13:00:00,166.27,166.28,166.24,166.28,5505.0,155.5707,155.5801,155.5427,155.5801,5505.0
2022-04-05 13:05:00,166.28,166.54,166.28,166.54,6449.0,155.5801,155.8234,155.5801,155.8234,6449.0
2022-04-05 13:10:00,166.57,166.57,166.45,166.47,6961.0,155.8514,155.8514,155.7392,155.7579,6961.0
2022-04-05 13:15:00,166.47,166.59,166.44,166.58,121503.0,155.7579,155.8701,155.7298,155.8608,121503.0
2022-04-05 13:20:00,166.58,166.62,166.53,166.53,36555.0,155.8608,155.8982,155.814,155.814,36555.0
2022-04-05 13:25:00,166.53,166.57,166.46,166.46,10053.0,155.814,155.8514,155.7485,155.7485,10053.0
2022-04-05 13:30:00,166.49,166.5,166.37,166.38,13153.0,155.7766,155.7859,155.6643,155.6737,13153.0
2022-04-05 13:35:00,166.4,166.44,166.36,166.37,15064.0,155.6924,155.7298,155.6549,155.6643,15064.0
2022-04-05 13:40:00,166.36,166.36,166.25,166.25,11875.0,155.6549,155.6549,155.552,155.552,11875.0
2022-04-05 13:45:00,166.27,166.27,166.14,166.16,10539.0,155.5707,155.5707,155.4491,155.4678,10539.0
2022-04-05 13:50:00,166.15,166.16,166.01,166.05,12931.0,155.4585,155.4678,155.3275,155.3649,12931.0
2022-04-05 13:55:00,166.05,166.13,166.02,166.11,5119.0,155.3649,155.4397,155.3368,155.421,5119.0
2022-04-05 14:00:00,166.1,166.13,166.0,166.0,8351.0,155.4117,155.4397,155.3181,155.3181,8351.0
2022-04-05 14:05:00,165.99,166.03,165.95,165.99,39152.0,155.3088,155.3462,155.2713,155.3088,39152.0
2022-04-05 14:10:00,165.99,166.06,165.97,165.97,5985.0,155.3088,155.3742,155.29,155.29,5985.0
2022-04-05 14:15:00,165.96,166.1,165.93,166.09,24165.0,155.2807,155.4117,155.2526,155.4023,24165.0
2022-04-05 14:20:00,166.12,166.16,166.07,166.11,20176.0,155.4304,155.4678,155.3836,155.421,20176.0
2022-04-05 14:25:00,166.11,166.17,165.98,165.99,16287.0,155.421,155.4772,155.2994,155.3088,16287.0
2022-04-05 14:30:00,166.0,166.0,165.9,165.91,3593.0,155.3181,155.3181,155.2245,155.2339,3593.0
2022-04-05 14:35:00,165.89,166.01,165.87,165.9,9007.0,155.2152,155.3275,155.1965,155.2245,9007.0
2022-04-05 14:40:00,165.87,166.03,165.87,166.03,8108.0,155.1965,155.3462,155.1965,155.3462,8108.0
2022-04-05 14:45:00,165.99,166.01,165.88,165.93,19029.0,155.3088,155.3275,155.2058,155.2526,19029.0
2022-04-05 14:50:00,165.96,166.0,165.93,165.95,7004.0,155.2807,155.3181,155.2526,155.2713,7004.0
2022-04-05 14:55:00,165.99,166.04,165.81,165.84,12730.0,155.3088,155.3555,155.1403,155.1684,12730.0
2022-04-05 15:00:00,165.86,165.93,165.76,165.77,11324.0,155.1871,155.2526,155.0936,155.1029,11324.0
2022-04-05 15:05:00,165.75,165.77,165.64,165.72,30471.0,155.0842,155.1029,154.9813,155.0561,30471.0
2022-04-05 15:10:00,165.73,165.74,165.52,165.56,12588.0,155.0655,155.0748,154.869,154.9064,12588.0
2022-04-05 15:15:00,165.55,165.61,165.5,165.53,18391.0,154.8971,154.9532,154.8503,154.8784,18391.0
2022-04-05 15:20:00,165.51,165.67,165.43,165.67,11086.0,154.8596,155.0093,154.7848,155.0093,11086.0
2022-04-05 15:25:00,165.67,165.67,165.5,165.54,13288.0,155.0093,155.0093,154.8503,154.8877,13288.0
2022-04-05 15:30:00,165.48,165.48,165.25,165.26,75793.0,154.8316,154.8316,154.6164,154.6257,75793.0
2022-04-05 15:35:00,165.26,165.29,165.15,165.2,17874.0,154.6257,154.6538,154.5228,154.5696,17874.0
2022-04-05 15:40:00,165.21,165.24,165.14,165.2,26842.0,154.5789,154.607,154.5134,154.5696,26842.0
2022-04-05 15:45:00,165.2,165.21,164.86,164.88,41858.0,154.5696,154.5789,154.2515,154.2702,41858.0
2022-04-05 15:50:00,164.83,165.28,164.83,165.16,64094.0,154.2234,154.6444,154.2234,154.5322,64094.0
2022-04-05 15:55:00,165.16,165.24,165.05,165.23,64866.0,154.5322,154.607,154.4292,154.5977,64866.0
2022-04-06 09:30:00,164.36,164.71,164.11,164.32,33791.0,153.7836,154.1111,153.5497,153.7462,33791.0
2022-04-06 09:35:00,164.31,164.44,164.19,164.38,28721.0,153.7369,153.8585,153.6246,153.8024,28721.0
2022-04-06 09:40:00,164.43,164.55,164.35,164.53,23421.0,153.8491,153.9614,153.7743,153.9427,23421.0
2022-04-06 09:45:00,164.51,164.65,164.46,164.65,29607.0,153.924,154.055,153.8772,154.055,29607.0
2022-04-06 09:50:00,164.64,164.79,164.58,164.79,589892.0,154.0456,154.186,153.9895,154.186,589892.0
2022-04-06 09:55:00,164.75,164.82,164.68,164.71,15926.0,154.1485,154.214,154.083,154.1111,15926.0
2022-04-06 10:00:00,164.69,164.77,164.57,164.59,14659.0,154.0924,154.1673,153.9801,153.9988,14659.0
2022-04-06 10:05:00,164.57,164.61,164.47,164.47,19315.0,153.9801,154.0176,153.8866,153.8866,19315.0
2022-04-06 10:10:00,164.46,164.61,164.43,164.58,35702.0,153.8772,154.0176,153.8491,153.9895,35702.0
2022-04-06 10:15:00,164.61,164.83,164.61,164.74,27485.0,154.0176,154.2234,154.0176,154.1392,27485.0
2022-04-06 10:20:00,164.74,164.84,164.69,164.82,29386.0,154.1392,154.2328,154.0924,154.214,29386.0
2022-04-06 10:25:00,164.82,164.85,164.66,164.66,16575.0,154.214,154.2421,154.0643,154.0643,16575.0
2022-04-06 10:30:00,164.65,164.67,164.55,164.64,8503.0,154.055,154.0737,153.9614,154.0456,8503.0
2022-04-06 10:35:00,164.69,164.85,164.69,164.83,6500.0,154.0924,154.2421,154.0924,154.2234,6500.0
2022-04-06 10:40:00,164.81,164.9,164.74,164.74,9796.0,154.2047,154.2889,154.1392,154.1392,9796.0
2022-04-06 10:45:00,164.74,164.83,164.65,164.83,9280.0,154.1392,154.2234,154.055,154.2234,9280.0
2022-04-06 10:50:00,164.83,164.85,164.66,164.7,20254.0,154.2234,154.2421,154.0643,154.1018,20254.0
2022-04-06 10:55:00,164.66,164.76,164.62,164.66,13764.0,154.0643,154.1579,154.0269,154.0643,13764.0
2022-04-06 11:00:00,164.64,164.83,164.64,164.83,9270.0,154.0456,154.2234,154.0456,154.2234,9270.0
2022-04-06 11:05:00,164.82,164.84,164.75,164.8,30268.0,154.214,154.2328,154.1485,154.1953,30268.0
2022-04-06 11:10:00,164.79,164.83,164.74,164.76,31445.0,154.186,154.2234,154.1392,154.1579,31445.0
2022-04-06 11:15:00,164.77,164.85,164.75,164.79,36131.0,154.1673,154.2421,154.1485,154.186,36131.0
2022-04-06 11:20:00,164.78,164.94,164.77,164.87,16727.0,154.1766,154.3263,154.1673,154.2608,16727.0
2022-04-06 11:25:00,164.86,164.91,164.81,164.89,18400.0,154.2515,154.2982,154.2047,154.2795,18400.0
2022-04-06 11:30:00,164.91,164.97,164.82,164.84,15228.0,154.2982,154.3544,154.214,154.2328,15228.0
2022-04-06 11:35:00,164.87,164.89,164.81,164.85,38723.0,154.2608,154.2795,154.2047,154.2421,38723.0
2022-04-06 11:40:00,164.85,164.92,164.82,164.89,14921.0,154.2421,154.3076,154.214,154.2795,14921.0
2022-04-06 11:45:00,164.89,165.16,164.86,165.1,21095.0,154.2795,154.5322,154.2515,154.476,21095.0
2022-04-06 11:50:00,165.11,165.22,165.07,165.11,16365.0,154.4854,154.5883,154.448,154.4854,16365.0
2022-04-06 11:55:00,165.12,165.18,165.09,165.14,15375.0,154.4947,154.5509,154.4667,154.5134,15375.0
2022-04-06 12:00:00,165.12,165.21,165.1,165.13,13132.0,154.4947,154.5789,154.476,154.5041,13132.0
2022-04-06 12:05:00,165.15,165.24,165.15,165.17,14439.0,154.5228,154.607,154.5228,154.5415,14439.0
2022-04-06 12:10:00,165.16,165.19,165.02,165.02,8211.0,154.5322,154.5602,154.4012,154.4012,8211.0
2022-04-06 12:15:00,165.01,165.01,164.9,164.93,15871.0,154.3918,154.3918,154.2889,154.317,15871.0
2022-04-06 12:20:00,164.9,165.0,164.83,164.96,25879.0,154.2889,154.3825,154.2234,154.345,25879.0
2022-04-06 12:25:00,164.96,165.01,164.93,164.96,37684.0,154.345,154.3918,154.317,154.345,37684.0
2022-04-06 12:30:00,164.96,165.1,164.95,165.09,33100.0,154.345,154.476,154.3357,154.4667,33100.0
2022-04-06 12:35:00,165.09,165.09,165.02,165.04,15148.0,154.4667,154.4667,154.4012,154.4199,15148.0
2022-04-06 12:40:00,165.04,165.1,165.03,165.1,21784.0,154.4199,154.476,154.4105,154.476,21784.0
2022-04-06 12:45:00,165.12,165.15,165.0,165.08,13938.0,154.4947,154.5228,154.3825,154.4573,13938.0
2022-04-06 12:50:00,165.08,165.08,164.97,165.06,8034.0,154.4573,154.4573,154.3544,154.4386,8034.0
2022-04-06 12:55:00,165.07,165.13,165.05,165.13,18556.0,154.448,154.5041,154.4292,154.5041,18556.0
2022-04-06 13:00:00,165.11,165.14,165.03,165.08,9792.0,154.4854,154.5134,154.4105,154.4573,9792.0
2022-04-06 13:05:00,165.09,165.15,165.03,165.05,10088.0,154.4667,154.5228,154.4105,154.4292,10088.0
2022-04-06 13:10:00,165.08,165.13,165.05,165.12,9617.0,154.4573,154.5041,154.4292,154.4947,9617.0
2022-04-06 13:15:00,165.11,165.14,165.03,165.05,17324.0,154.4854,154.5134,154.4105,154.4292,17324.0
2022-04-06 13:20:00,165.03,165.27,165.01,165.26,17225.0,154.4105,154.6351,154.3918,154.6257,17225.0
2022-04-06 13:25:00,165.25,165.28,165.16,165.21,17721.0,154.6164,154.6444,154.5322,154.5789,17721.0
2022-04-06 13:30:00,165.15,165.32,165.15,165.26,33701.0,154.5228,154.6819,154.5228,154.6257,33701.0
2022-04-06 13:35:00,165.27,165.3,165.18,165.25,8414.0,154.6351,154.6632,154.5509,154.6164,8414.0
2022-04-06 13:40:00,165.25,165.36,165.23,165.32,31809.0,154.6164,154.7193,154.5977,154.6819,31809.0
2022-04-06 13:45:00,165.32,165.33,165.12,165.19,17870.0,154.6819,154.6912,154.4947,154.5602,17870.0
2022-04-06 13:50:00,165.19,165.27,165.16,165.19,20872.0,154.5602,154.6351,154.5322,154.5602,20872.0
2022-04-06 13:55:00,165.19,165.21,165.07,165.09,19695.0,154.5602,154.5789,154.448,154.4667,19695.0
2022-04-06 14:00:00,165.07,165.69,164.87,165.31,53561.0,154.448,155.0281,154.2608,154.6725,53561.0
2022-04-06 14:05:00,165.28,165.28,164.76,164.78,24712.0,154.6444,154.6444,154.1579,154.1766,24712.0
2022-04-06 14:10:00,164.73,164.81,164.51,164.55,42717.0,154.1298,154.2047,153.924,153.9614,42717.0
2022-04-06 14:15:00,164.5,164.51,164.33,164.48,30368.0,153.9146,153.924,153.7556,153.8959,30368.0
2022-04-06 14:20:00,164.54,164.75,164.54,164.67,10487.0,153.9521,154.1485,153.9521,154.0737,10487.0
2022-04-06 14:25:00,164.68,164.88,164.58,164.69,18267.0,154.083,154.2702,153.9895,154.0924,18267.0
2022-04-06 14:30:00,164.71,165.26,164.66,165.18,18176.0,154.1111,154.6257,154.0643,154.5509,18176.0
2022-04-06 14:35:00,165.21,165.26,164.97,165.05,8127.0,154.5789,154.6257,154.3544,154.4292,8127.0
2022-04-06 14:40:00,165.0,165.23,164.98,165.19,18118.0,154.3825,154.5977,154.3637,154.5602,18118.0
2022-04-06 14:45:00,165.19,165.32,165.14,165.17,9659.0,154.5602,154.6819,154.5134,154.5415,9659.0
2022-04-06 14:50:00,165.19,165.44,165.19,165.42,10594.0,154.5602,154.7941,154.5602,154.7754,10594.0
2022-04-06 14:55:00,165.52,165.57,165.46,165.53,15990.0,154.869,154.9158,154.8129,154.8784,15990.0
2022-04-06 15:00:00,165.56,165.75,165.55,165.65,19403.0,154.9064,155.0842,154.8971,154.9906,19403.0
2022-04-06 15:05:00,165.65,165.65,165.3,165.46,14427.0,154.9906,154.9906,154.6632,154.8129,14427.0
2022-04-06 15:10:00,165.46,165.57,165.4,165.52,26389.0,154.8129,154.9158,154.7567,154.869,26389.0
2022-04-06 15:15:00,165.53,165.6,165.35,165.36,21665.0,154.8784,154.9438,154.7099,154.7193,21665.0
2022-04-06 15:20:00,165.4,165.4,165.12,165.15,35071.0,154.7567,154.7567,154.4947,154.5228,35071.0
2022-04-06 15:25:00,165.08,165.11,164.92,164.93,32414.0,154.4573,154.4854,154.3076,154.317,32414.0
2022-04-06 15:30:00,164.93,165.06,164.86,164.94,41688.0,154.317,154.4386,154.2515,154.3263,41688.0
2022-04-06 15:35:00,164.96,165.22,164.87,165.2,26636.0,154.345,154.5883,154.2608,154.5696,26636.0
2022-04-06 15:40:00,165.2,165.26,165.11,165.23,44252.0,154.5696,154.6257,154.4854,154.5977,44252.0
2022-04-06 15:45:00,165.2,165.55,165.17,165.48,57307.0,154.5696,154.8971,154.5415,154.8316,57307.0
2022-04-06 15:50:00,165.58,165.66,165.31,165.31,84924.0,154.9251,155.0,154.6725,154.6725,84924.0
2022-04-06 15:55:00,165.3,165.5,165.24,165.34,164535.0,154.6632,154.8503,154.607,154.7006,164535.0
2022-04-07 09:30:00,165.12,165.33,164.77,164.79,68072.0,154.4947,154.6912,154.1673,154.186,68072.0
2022-04-07 09:35:00,164.89,165.2,164.76,165.2,29810.0,154.2795,154.5696,154.1579,154.5696,29810.0
2022-04-07 09:40:00,165.2,165.35,165.19,165.24,22892.0,154.5696,154.7099,154.5602,154.607,22892.0
2022-04-07 09:45:00,165.14,165.34,165.04,165.04,11158.0,154.5134,154.7006,154.4199,154.4199,11158.0
2022-04-07 09:50:00,165.03,165.22,165.01,165.03,19143.0,154.4105,154.5883,154.3918,154.4105,19143.0
2022-04-07 09:55:00,165.04,165.04,164.82,164.87,7869.0,154.4199,154.4199,154.214,154.2608,7869.0
2022-04-07 10:00:00,164.86,164.99,164.58,164.61,15008.0,154.2515,154.3731,153.9895,154.0176,15008.0
2022-04-07 10:05:00,164.61,164.65,164.5,164.61,16148.0,154.0176,154.055,153.9146,154.0176,16148.0
2022-04-07 10:10:00,164.61,164.62,164.51,164.55,7031.0,154.0176,154.0269,153.924,153.9614,7031.0
2022-04-07 10:15:00,164.49,164.64,164.45,164.63,25806.0,153.9053,154.0456,153.8678,154.0363,25806.0
2022-04-07 10:20:00,164.55,164.59,164.41,164.49,6662.0,153.9614,153.9988,153.8304,153.9053,6662.0
2022-04-07 10:25:00,164.51,164.53,164.35,164.47,5054.0,153.924,153.9427,153.7743,153.8866,5054.0
2022-04-07 10:30:00,164.43,164.68,164.42,164.67,16322.0,153.8491,154.083,153.8398,154.0737,16322.0
2022-04-07 10:35:00,164.68,164.74,164.61,164.62,35433.0,154.083,154.1392,154.0176,154.0269,35433.0
2022-04-07 10:40:00,164.62,164.62,164.29,164.33,12818.0,154.0269,154.0269,153.7181,153.7556,12818.0
2022-04-07 10:45:00,164.33,164.37,164.25,164.29,14900.0,153.7556,153.793,153.6807,153.7181,14900.0
2022-04-07 10:50:00,164.31,164.36,164.27,164.33,8269.0,153.7369,153.7836,153.6994,153.7556,8269.0
2022-04-07 10:55:00,164.32,164.41,164.32,164.37,4913.0,153.7462,153.8304,153.7462,153.793,4913.0
2022-04-07 11:00:00,164.47,164.62,164.41,164.51,34983.0,153.8866,154.0269,153.8304,153.924,34983.0
2022-04-07 11:05:00,164.5,164.51,164.35,164.39,6281.0,153.9146,153.924,153.7743,153.8117,6281.0
2022-04-07 11:10:00,164.37,164.46,164.35,164.46,7663.0,153.793,153.8772,153.7743,153.8772,7663.0
2022-04-07 11:15:00,164.44,164.46,164.31,164.46,8112.0,153.8585,153.8772,153.7369,153.8772,8112.0
2022-04-07 11:20:00,164.49,164.59,164.48,164.53,9208.0,153.9053,153.9988,153.8959,153.9427,9208.0
2022-04-07 11:25:00,164.53,164.58,164.24,164.32,13686.0,153.9427,153.9895,153.6714,153.7462,13686.0
2022-04-07 11:30:00,164.36,164.39,164.2,164.35,6943.0,153.7836,153.8117,153.6339,153.7743,6943.0
2022-04-07 11:35:00,164.4,164.56,164.4,164.49,5125.0,153.8211,153.9708,153.8211,153.9053,5125.0
2022-04-07 11:40:00,164.5,164.54,164.47,164.53,12989.0,153.9146,153.9521,153.8866,153.9427,12989.0
2022-04-07 11:45:00,164.49,164.62,164.45,164.5,9666.0,153.9053,154.0269,153.8678,153.9146,9666.0
2022-04-07 11:50:00,164.46,164.55,164.44,164.49,14484.0,153.8772,153.9614,153.8585,153.9053,14484.0
2022-04-07 11:55:00,164.5,164.67,164.49,164.58,12741.0,153.9146,154.0737,153.9053,153.9895,12741.0
2022-04-07 12:00:00,164.58,164.6,164.5,164.5,11365.0,153.9895,154.0082,153.9146,153.9146,11365.0
2022-04-07 12:05:00,164.53,164.64,164.51,164.63,8811.0,153.9427,154.0456,153.924,154.0363,8811.0
2022-04-07 12:10:00,164.59,164.72,164.56,164.61,5883.0,153.9988,154.1205,153.9708,154.0176,5883.0
2022-04-07 12:15:00,164.61,164.61,164.5,164.52,16414.0,154.0176,154.0176,153.9146,153.9333,16414.0
2022-04-07 12:20:00,164.51,164.62,164.48,164.59,31656.0,153.924,154.0269,153.8959,153.9988,31656.0
2022-04-07 12:25:00,164.58,164.64,164.46,164.53,32486.0,153.9895,154.0456,153.8772,153.9427,32486.0
2022-04-07 12:30:00,164.52,164.62,164.5,164.62,18547.0,153.9333,154.0269,153.9146,154.0269,18547.0
2022-04-07 12:35:00,164.57,164.71,164.55,164.62,66988.0,153.9801,154.1111,153.9614,154.0269,66988.0
2022-04-07 12:40:00,164.61,164.71,164.6,164.65,26381.0,154.0176,154.1111,154.0082,154.055,26381.0
2022-04-07 12:45:00,164.66,164.72,164.56,164.56,34197.0,154.0643,154.1205,153.9708,153.9708,34197.0
2022-04-07 12:50:00,164.56,164.69,164.55,164.61,57009.0,153.9708,154.0924,153.9614,154.0176,57009.0
2022-04-07 12:55:00,164.61,164.68,164.57,164.67,50164.0,154.0176,154.083,153.9801,154.0737,50164.0
2022-04-07 13:00:00,164.66,164.85,164.65,164.82,193916.0,154.0643,154.2421,154.055,154.214,193916.0
2022-04-07 13:05:00,164.81,164.89,164.75,164.89,26354.0,154.2047,154.2795,154.1485,154.2795,26354.0
2022-04-07 13:10:00,164.88,165.2,164.88,165.1,40314.0,154.2702,154.5696,154.2702,154.476,40314.0
2022-04-07 13:15:00,165.1,165.25,165.05,165.21,24116.0,154.476,154.6164,154.4292,154.5789,24116.0
2022-04-07 13:20:00,165.22,165.33,165.22,165.24,11567.0,154.5883,154.6912,154.5883,154.607,11567.0
2022-04-07 13:25:00,165.24,165.37,165.24,165.33,9760.0,154.607,154.7286,154.607,154.6912,9760.0
2022-04-07 13:30:00,165.34,165.37,165.26,165.26,12665.0,154.7006,154.7286,154.6257,154.6257,12665.0
2022-04-07 13:35:00,165.26,165.33,165.23,165.25,8338.0,154.6257,154.6912,154.5977,154.6164,8338.0
2022-04-07 13:40:00,165.23,165.3,165.23,165.28,5295.0,154.5977,154.6632,154.5977,154.6444,5295.0
2022-04-07 13:45:00,165.26,165.34,165.23,165.32,5194.0,154.6257,154.7006,154.5977,154.6819,5194.0
2022-04-07 13:50:00,165.33,165.35,165.24,165.26,5880.0,154.6912,154.7099,154.607,154.6257,5880.0
2022-04-07 13:55:00,165.27,165.68,165.27,165.64,15591.0,154.6351,155.0187,154.6351,154.9813,15591.0
2022-04-07 14:00:00,165.64,165.75,165.63,165.66,8071.0,154.9813,155.0842,154.9719,155.0,8071.0
2022-04-07 14:05:00,165.67,165.7,165.55,165.69,13568.0,155.0093,155.0374,154.8971,155.0281,13568.0
2022-04-07 14:10:00,165.67,165.82,165.65,165.77,13880.0,155.0093,155.1497,154.9906,155.1029,13880.0
2022-04-07 14:15:00,165.77,165.77,165.59,165.6,22434.0,155.1029,155.1029,154.9345,154.9438,22434.0
2022-04-07 14:20:00,165.6,165.67,165.6,165.64,76565.0,154.9438,155.0093,154.9438,154.9813,76565.0
2022-04-07 14:25:00,165.66,165.86,165.65,165.65,20756.0,155.0,155.1871,154.9906,154.9906,20756.0
2022-04-07 14:30:00,165.64,165.72,165.62,165.66,29547.0,154.9813,155.0561,154.9626,155.0,29547.0
2022-04-07 14:35:00,165.64,165.75,165.61,165.74,27025.0,154.9813,155.0842,154.9532,155.0748,27025.0
2022-04-07 14:40:00,165.74,165.83,165.65,165.82,15774.0,155.0748,155.159,154.9906,155.1497,15774.0
2022-04-07 14:45:00,165.81,166.01,165.76,165.96,42771.0,155.1403,155.3275,155.0936,155.2807,42771.0
2022-04-07 14:50:00,165.93,166.05,165.89,166.03,182931.0,155.2526,155.3649,155.2152,155.3462,182931.0
2022-04-07 14:55:00,166.08,166.32,166.07,166.25,47617.0,155.393,155.6175,155.3836,155.552,47617.0
2022-04-07 15:00:00,166.22,166.46,166.18,166.41,64095.0,155.524,155.7485,155.4865,155.7017,64095.0
2022-04-07 15:05:00,166.39,166.5,166.31,166.47,57772.0,155.683,155.7859,155.6082,155.7579,57772.0
2022-04-07 15:10:00,166.48,166.55,166.41,166.51,27085.0,155.7672,155.8327,155.7017,155.7953,27085.0
2022-04-07 15:15:00,166.52,166.57,166.37,166.4,29462.0,155.8046,155.8514,155.6643,155.6924,29462.0
2022-04-07 15:20:00,166.39,166.39,166.17,166.24,39840.0,155.683,155.683,155.4772,155.5427,39840.0
2022-04-07 15:25:00,166.25,166.3,166.19,166.23,10612.0,155.552,155.5988,155.4959,155.5333,10612.0
2022-04-07 15:30:00,166.25,166.42,166.17,166.41,16849.0,155.552,155.7111,155.4772,155.7017,16849.0
2022-04-07 15:35:00,166.41,166.43,166.3,166.43,26253.0,155.7017,155.7204,155.5988,155.7204,26253.0
2022-04-07 15:40:00,166.46,166.55,166.38,166.54,17028.0,155.7485,155.8327,155.6737,155.8234,17028.0
2022-04-07 15:45:00,166.52,166.68,166.35,166.46,53460.0,155.8046,155.9544,155.6456,155.7485,53460.0
2022-04-07 15:50:00,166.43,166.45,166.21,166.26,44836.0,155.7204,155.7392,155.5146,155.5614,44836.0
2022-04-07 15:55:00,166.26,166.26,166.03,166.11,44955.0,155.5614,155.5614,155.3462,155.421,44955.0
2022-04-08 09:30:00,166.28,166.53,166.19,166.26,46909.0,155.5801,155.814,155.4959,155.5614,46909.0
2022-04-08 09:35:00,166.37,166.44,166.33,166.36,10726.0,155.6643,155.7298,155.6269,155.6549,10726.0
2022-04-08 09:40:00,166.35,166.37,166.12,166.12,157001.0,155.6456,155.6643,155.4304,155.4304,157001.0
2022-04-08 09:45:00,166.13,166.2,166.03,166.16,13680.0,155.4397,155.5052,155.3462,155.4678,13680.0
2022-04-08 09:50:00,166.15,166.18,166.07,166.13,19352.0,155.4585,155.4865,155.3836,155.4397,19352.0
2022-04-08 09:55:00,166.13,166.28,166.13,166.22,6176.0,155.4397,155.5801,155.4397,155.524,6176.0
2022-04-08 10:00:00,166.2,166.43,166.18,166.36,7273.0,155.5052,155.7204,155.4865,155.6549,7273.0
2022-04-08 10:05:00,166.36,166.54,166.36,166.53,15478.0,155.6549,155.8234,155.6549,155.814,15478.0
2022-04-08 10:10:00,166.49,166.49,166.24,166.27,13057.0,155.7766,155.7766,155.5427,155.5707,13057.0
2022-04-08 10:15:00,166.25,166.25,166.1,166.22,4896.0,155.552,155.552,155.4117,155.524,4896.0
2022-04-08 10:20:00,166.26,166.4,166.16,166.36,50986.0,155.5614,155.6924,155.4678,155.6549,50986.0
2022-04-08 10:25:00,166.4,166.41,166.25,166.36,23675.0,155.6924,155.7017,155.552,155.6549,23675.0
2022-04-08 10:30:00,166.35,166.6,166.35,166.53,38513.0,155.6456,155.8795,155.6456,155.814,38513.0
2022-04-08 10:35:00,166.53,166.63,166.51,166.6,11498.0,155.814,155.9076,155.7953,155.8795,11498.0
2022-04-08 10:40:00,166.58,166.67,166.56,166.65,14706.0,155.8608,155.945,155.8421,155.9263,14706.0
2022-04-08 10:45:00,166.63,166.79,166.61,166.69,13832.0,155.9076,156.0573,155.8889,155.9637,13832.0
2022-04-08 10:50:00,166.69,167.14,166.69,167.13,23164.0,155.9637,156.3847,155.9637,156.3754,23164.0
2022-04-08 10:55:00,167.13,167.39,167.11,167.38,28616.0,156.3754,156.6187,156.3567,156.6093,28616.0
2022-04-08 11:00:00,167.38,167.5,167.33,167.37,18406.0,156.6093,156.7216,156.5625,156.5999,18406.0
2022-04-08 11:05:00,167.37,167.41,167.27,167.33,18339.0,156.5999,156.6374,156.5064,156.5625,18339.0
2022-04-08 11:10:00,167.36,167.47,167.33,167.44,5797.0,156.5906,156.6935,156.5625,156.6654,5797.0
2022-04-08 11:15:00,167.46,167.46,167.32,167.33,5017.0,156.6842,156.6842,156.5532,156.5625,5017.0
2022-04-08 11:20:00,167.3,167.35,167.26,167.26,9075.0,156.5345,156.5812,156.497,156.497,9075.0
2022-04-08 11:25:00,167.26,167.35,167.23,167.34,5210.0,156.497,156.5812,156.469,156.5719,5210.0
2022-04-08 11:30:00,167.37,167.52,167.37,167.45,5850.0,156.5999,156.7403,156.5999,156.6748,5850.0
2022-04-08 11:35:00,167.49,167.5,167.33,167.42,5720.0,156.7122,156.7216,156.5625,156.6467,5720.0
2022-04-08 11:40:00,167.42,167.42,167.32,167.32,8078.0,156.6467,156.6467,156.5532,156.5532,8078.0
2022-04-08 11:45:00,167.3,167.38,167.26,167.28,10230.0,156.5345,156.6093,156.497,156.5157,10230.0
2022-04-08 11:50:00,167.25,167.44,167.25,167.3,10446.0,156.4877,156.6654,156.4877,156.5345,10446.0
2022-04-08 11:55:00,167.3,167.42,167.28,167.37,7888.0,156.5345,156.6467,156.5157,156.5999,7888.0
2022-04-08 12:00:00,167.36,167.46,167.34,167.42,5730.0,156.5906,156.6842,156.5719,156.6467,5730.0
2022-04-08 12:05:00,167.39,167.43,167.37,167.39,5398.0,156.6187,156.6561,156.5999,156.6187,5398.0
2022-04-08 12:10:00,167.4,167.44,167.24,167.3,8535.0,156.628,156.6654,156.4783,156.5345,8535.0
2022-04-08 12:15:00,167.32,167.39,167.24,167.36,9708.0,156.5532,156.6187,156.4783,156.5906,9708.0
2022-04-08 12:20:00,167.38,167.48,167.38,167.46,101094.0,156.6093,156.7029,156.6093,156.6842,101094.0
2022-04-08 12:25:00,167.49,167.62,167.46,167.57,19765.0,156.7122,156.8339,156.6842,156.7871,19765.0
2022-04-08 12:30:00,167.54,167.55,167.33,167.36,16568.0,156.759,156.7684,156.5625,156.5906,16568.0
2022-04-08 12:35:00,167.41,167.47,167.39,167.45,8477.0,156.6374,156.6935,156.6187,156.6748,8477.0
2022-04-08 12:40:00,167.42,167.47,167.38,167.41,22731.0,156.6467,156.6935,156.6093,156.6374,22731.0
2022-04-08 12:45:00,167.43,167.45,167.29,167.31,12113.0,156.6561,156.6748,156.5251,156.5438,12113.0
2022-04-08 12:50:00,167.33,167.42,167.27,167.38,4367.0,156.5625,156.6467,156.5064,156.6093,4367.0
2022-04-08 12:55:00,167.41,167.49,167.41,167.44,81404.0,156.6374,156.7122,156.6374,156.6654,81404.0
2022-04-08 13:00:00,167.48,167.48,167.38,167.47,3377.0,156.7029,156.7029,156.6093,156.6935,3377.0
2022-04-08 13:05:00,167.46,167.46,167.36,167.43,60614.0,156.6842,156.6842,156.5906,156.6561,60614.0
2022-04-08 13:10:00,167.44,167.44,167.32,167.34,15663.0,156.6654,156.6654,156.5532,156.5719,15663.0
2022-04-08 13:15:00,167.35,167.35,167.3,167.34,6055.0,156.5812,156.5812,156.5345,156.5719,6055.0
2022-04-08 13:20:00,167.35,167.45,167.35,167.42,7811.0,156.5812,156.6748,156.5812,156.6467,7811.0
2022-04-08 13:25:00,167.42,167.43,167.37,167.41,16454.0,156.6467,156.6561,156.5999,156.6374,16454.0
2022-04-08 13:30:00,167.39,167.39,167.27,167.28,8638.0,156.6187,156.6187,156.5064,156.5157,8638.0
2022-04-08 13:35:00,167.29,167.38,167.29,167.3,18378.0,156.5251,156.6093,156.5251,156.5345,18378.0
2022-04-08 13:40:00,167.31,167.34,167.25,167.31,5746.0,156.5438,156.5719,156.4877,156.5438,5746.0
2022-04-08 13:45:00,167.3,167.3,167.22,167.26,4987.0,156.5345,156.5345,156.4596,156.497,4987.0
2022-04-08 13:50:00,167.22,167.32,167.21,167.3,10277.0,156.4596,156.5532,156.4502,156.5345,10277.0
2022-04-08 13:55:00,167.28,167.34,167.24,167.31,6165.0,156.5157,156.5719,156.4783,156.5438,6165.0
2022-04-08 14:00:00,167.3,167.33,167.21,167.25,5660.0,156.5345,156.5625,156.4502,156.4877,5660.0
2022-04-08 14:05:00,167.25,167.35,167.23,167.34,7078.0,156.4877,156.5812,156.469,156.5719,7078.0
2022-04-08 14:10:00,167.36,167.4,167.32,167.4,8173.0,156.5906,156.628,156.5532,156.628,8173.0
2022-04-08 14:15:00,167.38,167.38,167.29,167.31,6458.0,156.6093,156.6093,156.5251,156.5438,6458.0
2022-04-08 14:20:00,167.31,167.42,167.23,167.23,28084.0,156.5438,156.6467,156.469,156.469,28084.0
2022-04-08 14:25:00,167.23,167.23,167.02,167.08,68216.0,156.469,156.469,156.2725,156.3286,68216.0
2022-04-08 14:30:00,167.08,167.09,166.99,167.03,14634.0,156.3286,156.338,156.2444,156.2818,14634.0
2022-04-08 14:35:00,167.02,167.15,167.02,167.12,4663.0,156.2725,156.3941,156.2725,156.366,4663.0
2022-04-08 14:40:00,167.09,167.15,167.05,167.06,3763.0,156.338,156.3941,156.3005,156.3099,3763.0
2022-04-08 14:45:00,167.09,167.18,167.09,167.15,9016.0,156.338,156.4222,156.338,156.3941,9016.0
2022-04-08 14:50:00,167.15,167.37,167.15,167.34,23506.0,156.3941,156.5999,156.3941,156.5719,23506.0
2022-04-08 14:55:00,167.33,167.36,167.24,167.25,17266.0,156.5625,156.5906,156.4783,156.4877,17266.0
2022-04-08 15:00:00,167.25,167.32,167.21,167.23,51033.0,156.4877,156.5532,156.4502,156.469,51033.0
2022-04-08 15:05:00,167.25,167.3,167.18,167.2,15549.0,156.4877,156.5345,156.4222,156.4409,15549.0
2022-04-08 15:10:00,167.2,167.43,167.18,167.32,20490.0,156.4409,156.6561,156.4222,156.5532,20490.0
2022-04-08 15:15:00,167.29,167.47,167.25,167.3,14098.0,156.5251,156.6935,156.4877,156.5345,14098.0
2022-04-08 15:20:00,167.28,167.35,167.24,167.31,19658.0,156.5157,156.5812,156.4783,156.5438,19658.0
2022-04-08 15:25:00,167.35,167.4,167.32,167.4,13595.0,156.5812,156.628,156.5532,156.628,13595.0
2022-04-08 15:30:00,167.41,167.45,167.22,167.23,16409.0,156.6374,156.6748,156.4596,156.469,16409.0
2022-04-08 15:35:00,167.23,167.23,167.14,167.15,36266.0,156.469,156.469,156.3847,156.3941,36266.0
2022-04-08 15:40:00,167.15,167.32,167.09,167.32,64459.0,156.3941,156.5532,156.338,156.5532,64459.0
2022-04-08 15:45:00,167.32,167.36,167.08,167.08,22358.0,156.5532,156.5906,156.3286,156.3286,22358.0
2022-04-08 15:50:00,167.03,167.16,166.84,166.84,29316.0,156.2818,156.4035,156.1041,156.1041,29316.0
2022-04-08 15:55:00,166.85,166.97,166.68,166.97,55772.0,156.1134,156.2257,155.9544,156.2257,55772.0
2022-04-11 09:30:00,166.3,166.8,166.3,166.7,70596.0,155.5988,156.0666,155.5988,155.9731,70596.0
2022-04-11 09:35:00,166.74,166.92,166.32,166.35,23423.0,156.0105,156.1789,155.6175,155.6456,23423.0
2022-04-11 09:40:00,166.38,166.54,166.17,166.45,17922.0,155.6737,155.8234,155.4772,155.7392,17922.0
2022-04-11 09:45:00,166.42,166.42,166.23,166.39,49185.0,155.7111,155.7111,155.5333,155.683,49185.0
2022-04-11 09:50:00,166.37,166.58,166.33,166.57,12762.0,155.6643,155.8608,155.6269,155.8514,12762.0
2022-04-11 09:55:00,166.61,166.89,166.57,166.87,83024.0,155.8889,156.1508,155.8514,156.1321,83024.0
2022-04-11 10:00:00,166.71,166.78,166.5,166.63,9937.0,155.9824,156.0479,155.7859,155.9076,9937.0
2022-04-11 10:05:00,166.61,166.86,166.61,166.81,3418.0,155.8889,156.1228,155.8889,156.076,3418.0
2022-04-11 10:10:00,166.81,166.93,166.8,166.93,19819.0,156.076,156.1883,156.0666,156.1883,19819.0
2022-04-11 10:15:00,166.92,167.02,166.88,166.91,151323.0,156.1789,156.2725,156.1415,156.1696,151323.0
2022-04-11 10:20:00,166.89,166.98,166.81,166.83,13286.0,156.1508,156.235,156.076,156.0947,13286.0
2022-04-11 10:25:00,166.86,166.86,166.54,166.69,11051.0,156.1228,156.1228,155.8234,155.9637,11051.0
2022-04-11 10:30:00,166.69,166.69,166.39,166.4,15727.0,155.9637,155.9637,155.683,155.6924,15727.0
2022-04-11 10:35:00,166.45,166.49,166.33,166.44,21977.0,155.7392,155.7766,155.6269,155.7298,21977.0
2022-04-11 10:40:00,166.46,166.66,166.45,166.56,13724.0,155.7485,155.9356,155.7392,155.8421,13724.0
2022-04-11 10:45:00,166.57,166.67,166.54,166.65,21424.0,155.8514,155.945,155.8234,155.9263,21424.0
2022-04-11 10:50:00,166.62,166.78,166.62,166.75,18003.0,155.8982,156.0479,155.8982,156.0198,18003.0
2022-04-11 10:55:00,166.68,166.69,166.59,166.63,8841.0,155.9544,155.9637,155.8701,155.9076,8841.0
2022-04-11 11:00:00,166.62,166.69,166.56,166.6,15098.0,155.8982,155.9637,155.8421,155.8795,15098.0
2022-04-11 11:05:00,166.58,166.6,166.38,166.41,12226.0,155.8608,155.8795,155.6737,155.7017,12226.0
2022-04-11 11:10:00,166.4,166.44,166.31,166.38,10442.0,155.6924,155.7298,155.6082,155.6737,10442.0
2022-04-11 11:15:00,166.37,166.39,166.27,166.38,5927.0,155.6643,155.683,155.5707,155.6737,5927.0
2022-04-11 11:20:00,166.32,166.35,166.23,166.26,4725.0,155.6175,155.6456,155.5333,155.5614,4725.0
2022-04-11 11:25:00,166.27,166.32,166.23,166.32,7106.0,155.5707,155.6175,155.5333,155.6175,7106.0
2022-04-11 11:30:00,166.32,166.39,166.26,166.33,14744.0,155.6175,155.683,155.5614,155.6269,14744.0
2022-04-11 11:35:00,166.4,166.51,166.31,166.36,4396.0,155.6924,155.7953,155.6082,155.6549,4396.0
2022-04-11 11:40:00,166.33,166.39,166.33,166.39,3936.0,155.6269,155.683,155.6269,155.683,3936.0
2022-04-11 11:45:00,166.4,166.47,166.3,166.36,24360.0,155.6924,155.7579,155.5988,155.6549,24360.0
2022-04-11 11:50:00,166.38,166.38,166.3,166.3,11414.0,155.6737,155.6737,155.5988,155.5988,11414.0
2022-04-11 11:55:00,166.28,166.28,166.2,166.26,5993.0,155.5801,155.5801,155.5052,155.5614,5993.0
2022-04-11 12:00:00,166.24,166.29,166.17,166.2,3169.0,155.5427,155.5894,155.4772,155.5052,3169.0
2022-04-11 12:05:00,166.26,166.33,166.23,166.3,7024.0,155.5614,155.6269,155.5333,155.5988,7024.0
2022-04-11 12:10:00,166.31,166.32,166.23,166.24,9951.0,155.6082,155.6175,155.5333,155.5427,9951.0
2022-04-11 12:15:00,166.22,166.24,166.19,166.24,14520.0,155.524,155.5427,155.4959,155.5427,14520.0
2022-04-11 12:20:00,166.28,166.29,166.19,166.2,5894.0,155.5801,155.5894,155.4959,155.5052,5894.0
2022-04-11 12:25:00,166.18,166.18,166.1,166.12,4026.0,155.4865,155.4865,155.4117,155.4304,4026.0
2022-04-11 12:30:00,166.1,166.16,166.07,166.15,5406.0,155.4117,155.4678,155.3836,155.4585,5406.0
2022-04-11 12:35:00,166.11,166.14,166.09,166.11,13604.0,155.421,155.4491,155.4023,155.421,13604.0
2022-04-11 12:40:00,166.06,166.06,165.93,165.93,11025.0,155.3742,155.3742,155.2526,155.2526,11025.0
2022-04-11 12:45:00,165.92,166.03,165.92,165.98,5567.0,155.2433,155.3462,155.2433,155.2994,5567.0
2022-04-11 12:50:00,166.01,166.03,165.78,165.82,7552.0,155.3275,155.3462,155.1123,155.1497,7552.0
2022-04-11 12:55:00,165.79,165.88,165.75,165.88,8551.0,155.1216,155.2058,155.0842,155.2058,8551.0
2022-04-11 13:00:00,165.89,166.01,165.89,165.98,8261.0,155.2152,155.3275,155.2152,155.2994,8261.0
2022-04-11 13:05:00,165.97,166.05,165.92,165.94,7000.0,155.29,155.3649,155.2433,155.262,7000.0
2022-04-11 13:10:00,165.93,166.01,165.92,166.0,26096.0,155.2526,155.3275,155.2433,155.3181,26096.0
2022-04-11 13:15:00,165.96,166.0,165.81,165.9,7072.0,155.2807,155.3181,155.1403,155.2245,7072.0
2022-04-11 13:20:00,165.94,165.94,165.69,165.69,12053.0,155.262,155.262,155.0281,155.0281,12053.0
2022-04-11 13:25:00,165.71,165.78,165.7,165.73,4280.0,155.0468,155.1123,155.0374,155.0655,4280.0
2022-04-11 13:30:00,165.76,165.9,165.76,165.9,5133.0,155.0936,155.2245,155.0936,155.2245,5133.0
2022-04-11 13:35:00,165.9,165.93,165.74,165.87,10243.0,155.2245,155.2526,155.0748,155.1965,10243.0
2022-04-11 13:40:00,165.89,166.02,165.89,165.93,13849.0,155.2152,155.3368,155.2152,155.2526,13849.0
2022-04-11 13:45:00,165.97,166.02,165.95,166.02,4783.0,155.29,155.3368,155.2713,155.3368,4783.0
2022-04-11 13:50:00,166.01,166.03,165.96,166.0,8912.0,155.3275,155.3462,155.2807,155.3181,8912.0
2022-04-11 13:55:00,165.99,166.09,165.95,166.08,9416.0,155.3088,155.4023,155.2713,155.393,9416.0
2022-04-11 14:00:00,166.07,166.09,165.92,165.93,7061.0,155.3836,155.4023,155.2433,155.2526,7061.0
2022-04-11 14:05:00,165.94,166.13,165.91,166.11,137164.0,155.262,155.4397,155.2339,155.421,137164.0
2022-04-11 14:10:00,166.06,166.12,165.88,165.88,9589.0,155.3742,155.4304,155.2058,155.2058,9589.0
2022-04-11 14:15:00,165.82,165.87,165.76,165.87,29955.0,155.1497,155.1965,155.0936,155.1965,29955.0
2022-04-11 14:20:00,165.81,165.86,165.81,165.86,6862.0,155.1403,155.1871,155.1403,155.1871,6862.0
2022-04-11 14:25:00,165.86,165.96,165.85,165.94,10982.0,155.1871,155.2807,155.1778,155.262,10982.0
2022-04-11 14:30:00,165.89,165.95,165.81,165.95,34319.0,155.2152,155.2713,155.1403,155.2713,34319.0
2022-04-11 14:35:00,165.94,166.01,165.9,166.01,9040.0,155.262,155.3275,155.2245,155.3275,9040.0
2022-04-11 14:40:00,166.01,166.07,165.95,166.01,7296.0,155.3275,155.3836,155.2713,155.3275,7296.0
2022-04-11 14:45:00,166.02,166.12,165.99,166.12,34059.0,155.3368,155.4304,155.3088,155.4304,34059.0
2022-04-11 14:50:00,166.12,166.26,166.11,166.14,11186.0,155.4304,155.5614,155.421,155.4491,11186.0
2022-04-11 14:55:00,166.17,166.25,166.17,166.2,9831.0,155.4772,155.552,155.4772,155.5052,9831.0
2022-04-11 15:00:00,166.22,166.34,166.06,166.06,40811.0,155.524,155.6362,155.3742,155.3742,40811.0
2022-04-11 15:05:00,166.05,166.11,165.99,166.11,8753.0,155.3649,155.421,155.3088,155.421,8753.0
2022-04-11 15:10:00,166.15,166.18,166.01,166.04,12253.0,155.4585,155.4865,155.3275,155.3555,12253.0
2022-04-11 15:15:00,166.06,166.06,165.92,165.95,50552.0,155.3742,155.3742,155.2433,155.2713,50552.0
2022-04-11 15:20:00,165.91,165.95,165.86,165.86,12802.0,155.2339,155.2713,155.1871,155.1871,12802.0
2022-04-11 15:25:00,165.87,165.91,165.69,165.7,40855.0,155.1965,155.2339,155.0281,155.0374,40855.0
2022-04-11 15:30:00,165.71,165.73,165.52,165.56,69966.0,155.0468,155.0655,154.869,154.9064,69966.0
2022-04-11 15:35:00,165.53,165.6,165.49,165.59,53534.0,154.8784,154.9438,154.8409,154.9345,53534.0
2022-04-11 15:40:00,165.59,165.69,165.5,165.56,98480.0,154.9345,155.0281,154.8503,154.9064,98480.0
2022-04-11 15:45:00,165.55,165.57,165.39,165.41,156239.0,154.8971,154.9158,154.7474,154.7661,156239.0
2022-04-11 15:50:00,165.37,165.57,165.18,165.22,246474.0,154.7286,154.9158,154.5509,154.5883,246474.0
2022-04-11 15:55:00,165.23,165.39,165.13,165.39,518559.0,154.5977,154.7474,154.5041,154.7474,518559.0
2022-04-12 09:30:00,165.77,166.02,165.63,166.02,81414.0,155.1029,155.3368,154.9719,155.3368,81414.0
2022-04-12 09:35:00,166.01,166.65,165.97,166.56,24267.0,155.3275,155.9263,155.29,155.8421,24267.0
2022-04-12 09:40:00,166.63,166.7,166.55,166.59,21526.0,155.9076,155.9731,155.8327,155.8701,21526.0
2022-04-12 09:45:00,166.58,166.62,166.35,166.53,18887.0,155.8608,155.8982,155.6456,155.814,18887.0
2022-04-12 09:50:00,166.59,166.96,166.53,166.86,15350.0,155.8701,156.2163,155.814,156.1228,15350.0
2022-04-12 09:55:00,166.82,166.82,166.64,166.67,31331.0,156.0853,156.0853,155.9169,155.945,31331.0
2022-04-12 10:00:00,166.71,166.71,166.34,166.41,36287.0,155.9824,155.9824,155.6362,155.7017,36287.0
2022-04-12 10:05:00,166.35,166.39,166.32,166.34,12708.0,155.6456,155.683,155.6175,155.6362,12708.0
2022-04-12 10:10:00,166.41,166.48,166.2,166.48,20587.0,155.7017,155.7672,155.5052,155.7672,20587.0
2022-04-12 10:15:00,166.49,166.5,166.36,166.36,6972.0,155.7766,155.7859,155.6549,155.6549,6972.0
2022-04-12 10:20:00,166.36,166.53,166.35,166.4,3876.0,155.6549,155.814,155.6456,155.6924,3876.0
2022-04-12 10:25:00,166.39,166.4,166.08,166.19,10884.0,155.683,155.6924,155.393,155.4959,10884.0
2022-04-12 10:30:00,166.2,166.25,166.07,166.23,17233.0,155.5052,155.552,155.3836,155.5333,17233.0
2022-04-12 10:35:00,166.23,166.34,166.19,166.22,9754.0,155.5333,155.6362,155.4959,155.524,9754.0
2022-04-12 10:40:00,166.22,166.29,166.16,166.23,6848.0,155.524,155.5894,155.4678,155.5333,6848.0
2022-04-12 10:45:00,166.22,166.33,166.2,166.33,12871.0,155.524,155.6269,155.5052,155.6269,12871.0
2022-04-12 10:50:00,166.31,166.33,166.18,166.28,20514.0,155.6082,155.6269,155.4865,155.5801,20514.0
2022-04-12 10:55:00,166.27,166.32,166.23,166.26,5447.0,155.5707,155.6175,155.5333,155.5614,5447.0
2022-04-12 11:00:00,166.25,166.35,166.19,166.35,8258.0,155.552,155.6456,155.4959,155.6456,8258.0
2022-04-12 11:05:00,166.36,166.41,166.3,166.31,11988.0,155.6549,155.7017,155.5988,155.6082,11988.0
2022-04-12 11:10:00,166.35,166.37,166.27,166.36,18441.0,155.6456,155.6643,155.5707,155.6549,18441.0
2022-04-12 11:15:00,166.34,166.43,166.27,166.43,21427.0,155.6362,155.7204,155.5707,155.7204,21427.0
2022-04-12 11:20:00,166.44,166.57,166.44,166.56,25202.0,155.7298,155.8514,155.7298,155.8421,25202.0
2022-04-12 11:25:00,166.57,166.73,166.57,166.62,11113.0,155.8514,156.0011,155.8514,155.8982,11113.0
2022-04-12 11:30:00,166.67,166.76,166.64,166.75,9636.0,155.945,156.0292,155.9169,156.0198,9636.0
2022-04-12 11:35:00,166.78,166.78,166.56,166.56,7507.0,156.0479,156.0479,155.8421,155.8421,7507.0
2022-04-12 11:40:00,166.56,166.64,166.52,166.58,9723.0,155.8421,155.9169,155.8046,155.8608,9723.0
2022-04-12 11:45:00,166.62,166.64,166.58,166.64,8948.0,155.8982,155.9169,155.8608,155.9169,8948.0
2022-04-12 11:50:00,166.61,166.68,166.6,166.65,9512.0,155.8889,155.9544,155.8795,155.9263,9512.0
2022-04-12 11:55:00,166.68,166.73,166.58,166.62,12097.0,155.9544,156.0011,155.8608,155.8982,12097.0
2022-04-12 12:00:00,166.61,166.64,166.53,166.55,10691.0,155.8889,155.9169,155.814,155.8327,10691.0
2022-04-12 12:05:00,166.55,166.58,166.4,166.41,10943.0,155.8327,155.8608,155.6924,155.7017,10943.0
2022-04-12 12:10:00,166.43,166.46,166.33,166.44,4175.0,155.7204,155.7485,155.6269,155.7298,4175.0
2022-04-12 12:15:00,166.41,166.54,166.38,166.41,9486.0,155.7017,155.8234,155.6737,155.7017,9486.0
2022-04-12 12:20:00,166.3,166.34,166.18,166.21,6006.0,155.5988,155.6362,155.4865,155.5146,6006.0
2022-04-12 12:25:00,166.2,166.2,166.0,166.03,14859.0,155.5052,155.5052,155.3181,155.3462,14859.0
2022-04-12 12:30:00,166.03,166.12,165.99,166.0,7930.0,155.3462,155.4304,155.3088,155.3181,7930.0
2022-04-12 12:35:00,165.98,166.08,165.97,166.06,6255.0,155.2994,155.393,155.29,155.3742,6255.0
2022-04-12 12:40:00,166.04,166.04,165.84,165.84,17332.0,155.3555,155.3555,155.1684,155.1684,17332.0
2022-04-12 12:45:00,165.88,165.96,165.84,165.94,7183.0,155.2058,155.2807,155.1684,155.262,7183.0
2022-04-12 12:50:00,166.03,166.05,165.96,165.99,5614.0,155.3462,155.3649,155.2807,155.3088,5614.0
2022-04-12 12:55:00,166.0,166.05,165.97,165.97,22221.0,155.3181,155.3649,155.29,155.29,22221.0
2022-04-12 13:00:00,165.97,166.04,165.76,165.78,6250.0,155.29,155.3555,155.0936,155.1123,6250.0
2022-04-12 13:05:00,165.89,165.92,165.79,165.81,8810.0,155.2152,155.2433,155.1216,155.1403,8810.0
2022-04-12 13:10:00,165.85,166.08,165.85,165.96,25219.0,155.1778,155.393,155.1778,155.2807,25219.0
2022-04-12 13:15:00,165.94,165.98,165.91,165.98,16484.0,155.262,155.2994,155.2339,155.2994,16484.0
2022-04-12 13:20:00,166.07,166.14,165.94,165.95,17787.0,155.3836,155.4491,155.262,155.2713,17787.0
2022-04-12 13:25:00,166.02,166.02,165.9,165.91,3047.0,155.3368,155.3368,155.2245,155.2339,3047.0
2022-04-12 13:30:00,165.86,165.92,165.78,165.89,6248.0,155.1871,155.2433,155.1123,155.2152,6248.0
2022-04-12 13:35:00,165.87,165.9,165.75,165.75,8740.0,155.1965,155.2245,155.0842,155.0842,8740.0
2022-04-12 13:40:00,165.77,165.77,165.55,165.57,15230.0,155.1029,155.1029,154.8971,154.9158,15230.0
2022-04-12 13:45:00,165.56,165.57,165.45,165.49,7368.0,154.9064,154.9158,154.8035,154.8409,7368.0
2022-04-12 13:50:00,165.49,165.49,165.27,165.31,10461.0,154.8409,154.8409,154.6351,154.6725,10461.0
2022-04-12 13:55:00,165.3,165.3,165.14,165.21,5147.0,154.6632,154.6632,154.5134,154.5789,5147.0
2022-04-12 14:00:00,165.19,165.25,165.1,165.24,12190.0,154.5602,154.6164,154.476,154.607,12190.0
2022-04-12 14:05:00,165.32,165.47,165.28,165.36,5844.0,154.6819,154.8222,154.6444,154.7193,5844.0
2022-04-12 14:10:00,165.37,165.37,165.2,165.2,5332.0,154.7286,154.7286,154.5696,154.5696,5332.0
2022-04-12 14:15:00,165.19,165.21,165.06,165.14,11776.0,154.5602,154.5789,154.4386,154.5134,11776.0
2022-04-12 14:20:00,165.13,165.25,165.12,165.15,35465.0,154.5041,154.6164,154.4947,154.5228,35465.0
2022-04-12 14:25:00,165.15,165.19,165.09,165.11,8771.0,154.5228,154.5602,154.4667,154.4854,8771.0
2022-04-12 14:30:00,165.1,165.15,164.94,165.11,18097.0,154.476,154.5228,154.3263,154.4854,18097.0
2022-04-12 14:35:00,165.1,165.23,165.05,165.15,36639.0,154.476,154.5977,154.4292,154.5228,36639.0
2022-04-12 14:40:00,165.1,165.14,164.93,165.0,12178.0,154.476,154.5134,154.317,154.3825,12178.0
2022-04-12 14:45:00,165.02,165.2,165.02,165.06,26747.0,154.4012,154.5696,154.4012,154.4386,26747.0
2022-04-12 14:50:00,165.09,165.1,164.95,165.05,24258.0,154.4667,154.476,154.3357,154.4292,24258.0
2022-04-12 14:55:00,165.09,165.18,165.07,165.14,6760.0,154.4667,154.5509,154.448,154.5134,6760.0
2022-04-12 15:00:00,165.1,165.17,164.78,164.82,27327.0,154.476,154.5415,154.1766,154.214,27327.0
2022-04-12 15:05:00,164.79,164.85,164.55,164.56,13961.0,154.186,154.2421,153.9614,153.9708,13961.0
2022-04-12 15:10:00,164.57,164.61,164.45,164.51,24130.0,153.9801,154.0176,153.8678,153.924,24130.0
2022-04-12 15:15:00,164.51,164.58,164.46,164.58,21298.0,153.924,153.9895,153.8772,153.9895,21298.0
2022-04-12 15:20:00,164.62,164.74,164.59,164.65,36734.0,154.0269,154.1392,153.9988,154.055,36734.0
2022-04-12 15:25:00,164.63,164.63,164.34,164.4,19548.0,154.0363,154.0363,153.7649,153.8211,19548.0
2022-04-12 15:30:00,164.42,164.47,164.32,164.4,16143.0,153.8398,153.8866,153.7462,153.8211,16143.0
2022-04-12 15:35:00,164.37,164.69,164.34,164.66,29510.0,153.793,154.0924,153.7649,154.0643,29510.0
2022-04-12 15:40:00,164.64,164.75,164.56,164.62,31218.0,154.0456,154.1485,153.9708,154.0269,31218.0
2022-04-12 15:45:00,164.6,164.9,164.51,164.78,86498.0,154.0082,154.2889,153.924,154.1766,86498.0
2022-04-12 15:50:00,164.72,164.86,164.65,164.79,21906.0,154.1205,154.2515,154.055,154.186,21906.0
2022-04-12 15:55:00,164.82,165.01,164.79,164.87,56721.0,154.214,154.3918,154.186,154.2608,56721.0
2022-04-13 09:30:00,164.81,165.58,164.81,165.58,99044.0,154.2047,154.9251,154.2047,154.9251,99044.0
2022-04-13 09:35:00,165.56,165.6,165.2,165.23,52107.0,154.9064,154.9438,154.5696,154.5977,52107.0
2022-04-13 09:40:00,165.31,165.64,165.29,165.36,32556.0,154.6725,154.9813,154.6538,154.7193,32556.0
2022-04-13 09:45:00,165.37,165.4,165.15,165.38,60311.0,154.7286,154.7567,154.5228,154.738,60311.0
2022-04-13 09:50:00,165.42,165.47,165.23,165.28,28775.0,154.7754,154.8222,154.5977,154.6444,28775.0
2022-04-13 09:55:00,165.32,165.32,165.02,165.08,34805.0,154.6819,154.6819,154.4012,154.4573,34805.0
2022-04-13 10:00:00,165.11,165.12,164.83,164.89,15414.0,154.4854,154.4947,154.2234,154.2795,15414.0
2022-04-13 10:05:00,164.91,165.02,164.68,164.75,17711.0,154.2982,154.4012,154.083,154.1485,17711.0
2022-04-13 10:10:00,164.71,164.82,164.69,164.7,17525.0,154.1111,154.214,154.0924,154.1018,17525.0
2022-04-13 10:15:00,164.7,164.89,164.69,164.79,26469.0,154.1018,154.2795,154.0924,154.186,26469.0
2022-04-13 10:20:00,164.81,164.92,164.74,164.88,14334.0,154.2047,154.3076,154.1392,154.2702,14334.0
2022-04-13 10:25:00,164.84,164.88,164.68,164.71,8887.0,154.2328,154.2702,154.083,154.1111,8887.0
2022-04-13 10:30:00,164.64,164.77,164.62,164.77,10894.0,154.0456,154.1673,154.0269,154.1673,10894.0
2022-04-13 10:35:00,164.77,164.89,164.75,164.75,2557.0,154.1673,154.2795,154.1485,154.1485,2557.0
2022-04-13 10:40:00,164.69,164.85,164.62,164.84,21880.0,154.0924,154.2421,154.0269,154.2328,21880.0
2022-04-13 10:45:00,164.85,164.94,164.85,164.88,12311.0,154.2421,154.3263,154.2421,154.2702,12311.0
2022-04-13 10:50:00,164.88,165.03,164.88,165.0,16001.0,154.2702,154.4105,154.2702,154.3825,16001.0
2022-04-13 10:55:00,165.05,165.12,165.02,165.07,21798.0,154.4292,154.4947,154.4012,154.448,21798.0
2022-04-13 11:00:00,165.11,165.25,165.04,165.22,35110.0,154.4854,154.6164,154.4199,154.5883,35110.0
2022-04-13 11:05:00,165.24,165.25,165.12,165.14,18608.0,154.607,154.6164,154.4947,154.5134,18608.0
2022-04-13 11:10:00,165.15,165.25,165.15,165.23,5384.0,154.5228,154.6164,154.5228,154.5977,5384.0
2022-04-13 11:15:00,165.25,165.32,165.22,165.32,9360.0,154.6164,154.6819,154.5883,154.6819,9360.0
2022-04-13 11:20:00,165.29,165.33,165.25,165.31,7514.0,154.6538,154.6912,154.6164,154.6725,7514.0
2022-04-13 11:25:00,165.37,165.51,165.37,165.5,2379.0,154.7286,154.8596,154.7286,154.8503,2379.0
2022-04-13 11:30:00,165.52,165.62,165.47,165.54,28451.0,154.869,154.9626,154.8222,154.8877,28451.0
2022-04-13 11:35:00,165.56,165.56,165.43,165.47,4140.0,154.9064,154.9064,154.7848,154.8222,4140.0
2022-04-13 11:40:00,165.45,165.49,165.35,165.49,4380.0,154.8035,154.8409,154.7099,154.8409,4380.0
2022-04-13 11:45:00,165.48,165.48,165.41,165.45,6713.0,154.8316,154.8316,154.7661,154.8035,6713.0
2022-04-13 11:50:00,165.41,165.41,165.27,165.27,9174.0,154.7661,154.7661,154.6351,154.6351,9174.0
2022-04-13 11:55:00,165.27,165.27,165.2,165.27,6287.0,154.6351,154.6351,154.5696,154.6351,6287.0
2022-04-13 12:00:00,165.25,165.36,165.25,165.36,3724.0,154.6164,154.7193,154.6164,154.7193,3724.0
2022-04-13 12:05:00,165.37,165.42,165.36,165.42,3471.0,154.7286,154.7754,154.7193,154.7754,3471.0
2022-04-13 12:10:00,165.42,165.42,165.31,165.38,6878.0,154.7754,154.7754,154.6725,154.738,6878.0
2022-04-13 12:15:00,165.38,165.5,165.36,165.45,10314.0,154.738,154.8503,154.7193,154.8035,10314.0
2022-04-13 12:20:00,165.43,165.54,165.4,165.51,7950.0,154.7848,154.8877,154.7567,154.8596,7950.0
2022-04-13 12:25:00,165.56,165.61,165.42,165.43,14361.0,154.9064,154.9532,154.7754,154.7848,14361.0
2022-04-13 12:30:00,165.5,165.6,165.5,165.59,2099.0,154.8503,154.9438,154.8503,154.9345,2099.0
2022-04-13 12:35:00,165.65,165.68,165.59,165.6,7784.0,154.9906,155.0187,154.9345,154.9438,7784.0
2022-04-13 12:40:00,165.62,165.79,165.61,165.78,16084.0,154.9626,155.1216,154.9532,155.1123,16084.0
2022-04-13 12:45:00,165.8,165.8,165.74,165.74,3051.0,155.131,155.131,155.0748,155.0748,3051.0
2022-04-13 12:50:00,165.74,165.76,165.67,165.67,8629.0,155.0748,155.0936,155.0093,155.0093,8629.0
2022-04-13 12:55:00,165.71,165.73,165.6,165.61,14301.0,155.0468,155.0655,154.9438,154.9532,14301.0
2022-04-13 13:00:00,165.62,165.77,165.62,165.75,13022.0,154.9626,155.1029,154.9626,155.0842,13022.0
2022-04-13 13:05:00,165.73,165.83,165.73,165.82,2275.0,155.0655,155.159,155.0655,155.1497,2275.0
2022-04-13 13:10:00,165.8,165.89,165.78,165.83,4159.0,155.131,155.2152,155.1123,155.159,4159.0
2022-04-13 13:15:00,165.8,165.9,165.8,165.87,20975.0,155.131,155.2245,155.131,155.1965,20975.0
2022-04-13 13:20:00,165.88,165.96,165.88,165.96,4086.0,155.2058,155.2807,155.2058,155.2807,4086.0
2022-04-13 13:25:00,165.9,165.9,165.77,165.81,7594.0,155.2245,155.2245,155.1029,155.1403,7594.0
2022-04-13 13:30:00,165.81,165.83,165.67,165.68,6981.0,155.1403,155.159,155.0093,155.0187,6981.0
2022-04-13 13:35:00,165.65,165.65,165.57,165.62,13399.0,154.9906,154.9906,154.9158,154.9626,13399.0
2022-04-13 13:40:00,165.62,165.68,165.6,165.66,7295.0,154.9626,155.0187,154.9438,155.0,7295.0
2022-04-13 13:45:00,165.67,165.73,165.64,165.71,2903.0,155.0093,155.0655,154.9813,155.0468,2903.0
2022-04-13 13:50:00,165.73,165.76,165.69,165.69,12112.0,155.0655,155.0936,155.0281,155.0281,12112.0
2022-04-13 13:55:00,165.69,165.78,165.66,165.77,10936.0,155.0281,155.1123,155.0,155.1029,10936.0
2022-04-13 14:00:00,165.73,165.78,165.71,165.77,9916.0,155.0655,155.1123,155.0468,155.1029,9916.0
2022-04-13 14:05:00,165.78,165.93,165.76,165.92,8720.0,155.1123,155.2526,155.0936,155.2433,8720.0
2022-04-13 14:10:00,165.88,165.89,165.73,165.77,28660.0,155.2058,155.2152,155.0655,155.1029,28660.0
2022-04-13 14:15:00,165.78,165.85,165.77,165.84,817.0,155.1123,155.1778,155.1029,155.1684,817.0
2022-04-13 14:20:00,165.85,165.88,165.74,165.8,8146.0,155.1778,155.2058,155.0748,155.131,8146.0
2022-04-13 14:25:00,165.82,165.82,165.69,165.75,20640.0,155.1497,155.1497,155.0281,155.0842,20640.0
2022-04-13 14:30:00,165.78,165.79,165.73,165.77,5462.0,155.1123,155.1216,155.0655,155.1029,5462.0
2022-04-13 14:35:00,165.76,165.85,165.74,165.79,5637.0,155.0936,155.1778,155.0748,155.1216,5637.0
2022-04-13 14:40:00,165.78,165.94,165.77,165.94,10413.0,155.1123,155.262,155.1029,155.262,10413.0
2022-04-13 14:45:00,165.94,165.95,165.86,165.94,13465.0,155.262,155.2713,155.1871,155.262,13465.0
2022-04-13 14:50:00,165.93,165.98,165.92,165.92,6172.0,155.2526,155.2994,155.2433,155.2433,6172.0
2022-04-13 14:55:00,165.94,165.96,165.9,165.91,15564.0,155.262,155.2807,155.2245,155.2339,15564.0
2022-04-13 15:00:00,165.9,165.92,165.78,165.84,12332.0,155.2245,155.2433,155.1123,155.1684,12332.0
2022-04-13 15:05:00,165.88,166.04,165.87,166.01,35556.0,155.2058,155.3555,155.1965,155.3275,35556.0
2022-04-13 15:10:00,166.0,166.05,165.97,166.01,6602.0,155.3181,155.3649,155.29,155.3275,6602.0
2022-04-13 15:15:00,166.01,166.07,166.0,166.06,11446.0,155.3275,155.3836,155.3181,155.3742,11446.0
2022-04-13 15:20:00,166.02,166.07,166.02,166.05,4710.0,155.3368,155.3836,155.3368,155.3649,4710.0
2022-04-13 15:25:00,166.07,166.09,165.98,166.04,10228.0,155.3836,155.4023,155.2994,155.3555,10228.0
2022-04-13 15:30:00,166.05,166.13,166.0,166.12,8392.0,155.3649,155.4397,155.3181,155.4304,8392.0
2022-04-13 15:35:00,166.13,166.18,166.02,166.17,20805.0,155.4397,155.4865,155.3368,155.4772,20805.0
2022-04-13 15:40:00,166.16,166.18,166.11,166.18,15624.0,155.4678,155.4865,155.421,155.4865,15624.0
2022-04-13 15:45:00,166.2,166.27,166.18,166.27,11799.0,155.5052,155.5707,155.4865,155.5707,11799.0
2022-04-13 15:50:00,166.27,166.29,166.07,166.1,28386.0,155.5707,155.5894,155.3836,155.4117,28386.0
2022-04-13 15:55:00,166.09,166.17,166.03,166.15,63402.0,155.4023,155.4772,155.3462,155.4585,63402.0
2022-04-14 09:30:00,166.12,166.69,166.12,166.68,81242.0,155.4304,155.9637,155.4304,155.9544,81242.0
2022-04-14 09:35:00,166.75,167.02,166.7,166.72,41253.0,156.0198,156.2725,155.9731,155.9918,41253.0
2022-04-14 09:40:00,166.74,166.74,166.36,166.36,16020.0,156.0105,156.0105,155.6549,155.6549,16020.0
2022-04-14 09:45:00,166.34,166.48,166.12,166.21,19730.0,155.6362,155.7672,155.4304,155.5146,19730.0
2022-04-14 09:50:00,166.22,166.22,165.96,166.15,6465.0,155.524,155.524,155.2807,155.4585,6465.0
2022-04-14 09:55:00,166.14,166.24,166.08,166.2,5334.0,155.4491,155.5427,155.393,155.5052,5334.0
2022-04-14 10:00:00,166.21,166.56,166.21,166.49,16599.0,155.5146,155.8421,155.5146,155.7766,16599.0
2022-04-14 10:05:00,166.45,166.45,165.87,165.95,51529.0,155.7392,155.7392,155.1965,155.2713,51529.0
2022-04-14 10:10:00,165.95,166.06,165.91,166.0,9406.0,155.2713,155.3742,155.2339,155.3181,9406.0
2022-04-14 10:15:00,166.01,166.14,165.89,166.05,5276.0,155.3275,155.4491,155.2152,155.3649,5276.0
2022-04-14 10:20:00,166.05,166.28,166.02,166.14,8669.0,155.3649,155.5801,155.3368,155.4491,8669.0
2022-04-14 10:25:00,166.13,166.16,166.06,166.07,4437.0,155.4397,155.4678,155.3742,155.3836,4437.0
2022-04-14 10:30:00,166.16,166.34,166.13,166.3,6920.0,155.4678,155.6362,155.4397,155.5988,6920.0
2022-04-14 10:35:00,166.27,166.38,166.1,166.11,116147.0,155.5707,155.6737,155.4117,155.421,116147.0
2022-04-14 10:40:00,166.2,166.27,166.13,166.21,5055.0,155.5052,155.5707,155.4397,155.5146,5055.0
2022-04-14 10:45:00,166.19,166.4,166.19,166.32,3672.0,155.4959,155.6924,155.4959,155.6175,3672.0
2022-04-14 10:50:00,166.28,166.28,166.12,166.15,7395.0,155.5801,155.5801,155.4304,155.4585,7395.0
2022-04-14 10:55:00,166.16,166.29,166.16,166.23,14846.0,155.4678,155.5894,155.4678,155.5333,14846.0
2022-04-14 11:00:00,166.18,166.31,166.15,166.3,12832.0,155.4865,155.6082,155.4585,155.5988,12832.0
2022-04-14 11:05:00,166.29,166.34,166.27,166.33,3457.0,155.5894,155.6362,155.5707,155.6269,3457.0
2022-04-14 11:10:00,166.31,166.36,166.27,166.29,8449.0,155.6082,155.6549,155.5707,155.5894,8449.0
2022-04-14 11:15:00,166.26,166.35,166.13,166.15,9939.0,155.5614,155.6456,155.4397,155.4585,9939.0
2022-04-14 11:20:00,166.18,166.3,166.05,166.29,17775.0,155.4865,155.5988,155.3649,155.5894,17775.0
2022-04-14 11:25:00,166.34,166.38,166.31,166.32,8649.0,155.6362,155.6737,155.6082,155.6175,8649.0
2022-04-14 11:30:00,166.25,166.27,166.23,166.26,5722.0,155.552,155.5707,155.5333,155.5614,5722.0
2022-04-14 11:35:00,166.22,166.25,166.09,166.09,5072.0,155.524,155.552,155.4023,155.4023,5072.0
2022-04-14 11:40:00,166.09,166.09,165.91,165.92,6744.0,155.4023,155.4023,155.2339,155.2433,6744.0
2022-04-14 11:45:00,165.91,165.95,165.84,165.9,10247.0,155.2339,155.2713,155.1684,155.2245,10247.0
2022-04-14 11:50:00,165.89,165.89,165.82,165.83,5732.0,155.2152,155.2152,155.1497,155.159,5732.0
2022-04-14 11:55:00,165.83,165.92,165.82,165.91,9895.0,155.159,155.2433,155.1497,155.2339,9895.0
2022-04-14 12:00:00,165.89,165.97,165.83,165.96,6036.0,155.2152,155.29,155.159,155.2807,6036.0
2022-04-14 12:05:00,165.93,166.02,165.9,165.98,10488.0,155.2526,155.3368,155.2245,155.2994,10488.0
2022-04-14 12:10:00,166.02,166.02,165.93,165.94,2466.0,155.3368,155.3368,155.2526,155.262,2466.0
2022-04-14 12:15:00,165.97,165.97,165.81,165.87,10684.0,155.29,155.29,155.1403,155.1965,10684.0
2022-04-14 12:20:00,165.83,165.84,165.75,165.8,3326.0,155.159,155.1684,155.0842,155.131,3326.0
2022-04-14 12:25:00,165.82,165.84,165.71,165.72,11200.0,155.1497,155.1684,155.0468,155.0561,11200.0
2022-04-14 12:30:00,165.73,165.79,165.68,165.72,5049.0,155.0655,155.1216,155.0187,155.0561,5049.0
2022-04-14 12:35:00,165.73,165.75,165.68,165.69,6750.0,155.0655,155.0842,155.0187,155.0281,6750.0
2022-04-14 12:40:00,165.67,165.71,165.62,165.68,8397.0,155.0093,155.0468,154.9626,155.0187,8397.0
2022-04-14 12:45:00,165.64,165.65,165.57,165.63,5266.0,154.9813,154.9906,154.9158,154.9719,5266.0
2022-04-14 12:50:00,165.64,165.67,165.61,165.64,2764.0,154.9813,155.0093,154.9532,154.9813,2764.0
2022-04-14 12:55:00,165.65,165.8,165.65,165.8,14114.0,154.9906,155.131,154.9906,155.131,14114.0
2022-04-14 13:00:00,165.83,165.84,165.72,165.83,7585.0,155.159,155.1684,155.0561,155.159,7585.0
2022-04-14 13:05:00,165.77,165.77,165.65,165.65,3141.0,155.1029,155.1029,154.9906,154.9906,3141.0
2022-04-14 13:10:00,165.68,165.8,165.66,165.66,6236.0,155.0187,155.131,155.0,155.0,6236.0
2022-04-14 13:15:00,165.66,165.73,165.62,165.68,11317.0,155.0,155.0655,154.9626,155.0187,11317.0
2022-04-14 13:20:00,165.68,165.74,165.68,165.7,6854.0,155.0187,155.0748,155.0187,155.0374,6854.0
2022-04-14 13:25:00,165.73,165.78,165.72,165.78,5330.0,155.0655,155.1123,155.0561,155.1123,5330.0
2022-04-14 13:30:00,165.8,165.86,165.79,165.8,8165.0,155.131,155.1871,155.1216,155.131,8165.0
2022-04-14 13:35:00,165.83,165.89,165.83,165.85,8074.0,155.159,155.2152,155.159,155.1778,8074.0
2022-04-14 13:40:00,165.85,165.97,165.82,165.97,4256.0,155.1778,155.29,155.1497,155.29,4256.0
2022-04-14 13:45:00,165.98,166.12,165.97,166.12,9915.0,155.2994,155.4304,155.29,155.4304,9915.0
2022-04-14 13:50:00,166.09,166.09,166.0,166.02,2430.0,155.4023,155.4023,155.3181,155.3368,2430.0
2022-04-14 13:55:00,166.05,166.21,166.05,166.21,15982.0,155.3649,155.5146,155.3649,155.5146,15982.0
2022-04-14 14:00:00,166.2,166.43,166.2,166.39,29493.0,155.5052,155.7204,155.5052,155.683,29493.0
2022-04-14 14:05:00,166.37,166.39,166.24,166.25,23369.0,155.6643,155.683,155.5427,155.552,23369.0
2022-04-14 14:10:00,166.23,166.28,166.23,166.26,5938.0,155.5333,155.5801,155.5333,155.5614,5938.0
2022-04-14 14:15:00,166.28,166.28,166.1,166.13,14414.0,155.5801,155.5801,155.4117,155.4397,14414.0
2022-04-14 14:20:00,166.1,166.12,165.99,166.01,5044.0,155.4117,155.4304,155.3088,155.3275,5044.0
2022-04-14 14:25:00,166.02,166.16,165.96,166.15,9284.0,155.3368,155.4678,155.2807,155.4585,9284.0
2022-04-14 14:30:00,166.18,166.2,166.0,166.06,35431.0,155.4865,155.5052,155.3181,155.3742,35431.0
2022-04-14 14:35:00,166.05,166.07,165.95,166.0,8432.0,155.3649,155.3836,155.2713,155.3181,8432.0
2022-04-14 14:40:00,166.01,166.06,166.01,166.05,12705.0,155.3275,155.3742,155.3275,155.3649,12705.0
2022-04-14 14:45:00,166.09,166.09,166.02,166.07,10533.0,155.4023,155.4023,155.3368,155.3836,10533.0
2022-04-14 14:50:00,166.09,166.09,165.81,165.81,13665.0,155.4023,155.4023,155.1403,155.1403,13665.0
2022-04-14 14:55:00,165.8,165.8,165.68,165.68,12271.0,155.131,155.131,155.0187,155.0187,12271.0
2022-04-14 15:00:00,165.67,165.79,165.63,165.74,18891.0,155.0093,155.1216,154.9719,155.0748,18891.0
2022-04-14 15:05:00,165.73,165.78,165.58,165.58,30164.0,155.0655,155.1123,154.9251,154.9251,30164.0
2022-04-14 15:10:00,165.56,165.63,165.51,165.63,39257.0,154.9064,154.9719,154.8596,154.9719,39257.0
2022-04-14 15:15:00,165.62,165.88,165.62,165.85,22296.0,154.9626,155.2058,154.9626,155.1778,22296.0
2022-04-14 15:20:00,165.84,165.88,165.77,165.8,6149.0,155.1684,155.2058,155.1029,155.131,6149.0
2022-04-14 15:25:00,165.78,165.8,165.65,165.72,6706.0,155.1123,155.131,154.9906,155.0561,6706.0
2022-04-14 15:30:00,165.73,165.73,165.52,165.53,27006.0,155.0655,155.0655,154.869,154.8784,27006.0
2022-04-14 15:35:00,165.52,165.62,165.51,165.53,29164.0,154.869,154.9626,154.8596,154.8784,29164.0
2022-04-14 15:40:00,165.53,165.68,165.5,165.68,100132.0,154.8784,155.0187,154.8503,155.0187,100132.0
2022-04-14 15:45:00,165.7,165.7,165.5,165.53,84755.0,155.0374,155.0374,154.8503,154.8784,84755.0
2022-04-14 15:50:00,165.54,165.54,165.32,165.42,153639.0,154.8877,154.8877,154.6819,154.7754,153639.0
2022-04-14 15:55:00,165.42,165.47,165.15,165.2,366079.0,154.7754,154.8222,154.5228,154.5696,366079.0
2022-04-18 09:30:00,164.9,165.44,164.64,165.35,41792.0,154.2889,154.7941,154.0456,154.7099,41792.0
2022-04-18 09:35:00,165.53,165.81,165.4,165.74,23351.0,154.8784,155.1403,154.7567,155.0748,23351.0
2022-04-18 09:40:00,165.73,165.95,165.64,165.85,31463.0,155.0655,155.2713,154.9813,155.1778,31463.0
2022-04-18 09:45:00,165.83,165.93,165.79,165.86,9938.0,155.159,155.2526,155.1216,155.1871,9938.0
2022-04-18 09:50:00,165.88,165.95,165.55,165.61,22096.0,155.2058,155.2713,154.8971,154.9532,22096.0
2022-04-18 09:55:00,165.6,165.6,165.26,165.34,19371.0,154.9438,154.9438,154.6257,154.7006,19371.0
2022-04-18 10:00:00,165.33,165.34,165.15,165.27,26227.0,154.6912,154.7006,154.5228,154.6351,26227.0
2022-04-18 10:05:00,165.25,165.25,164.89,164.9,22409.0,154.6164,154.6164,154.2795,154.2889,22409.0
2022-04-18 10:10:00,164.88,165.06,164.85,165.05,11791.0,154.2702,154.4386,154.2421,154.4292,11791.0
2022-04-18 10:15:00,165.06,165.14,164.94,165.13,28327.0,154.4386,154.5134,154.3263,154.5041,28327.0
2022-04-18 10:20:00,165.13,165.22,165.09,165.22,23202.0,154.5041,154.5883,154.4667,154.5883,23202.0
2022-04-18 10:25:00,165.27,165.34,165.02,165.05,15924.0,154.6351,154.7006,154.4012,154.4292,15924.0
2022-04-18 10:30:00,165.07,165.29,164.96,165.29,260809.0,154.448,154.6538,154.345,154.6538,260809.0
2022-04-18 10:35:00,165.3,165.34,165.19,165.34,85976.0,154.6632,154.7006,154.5602,154.7006,85976.0
2022-04-18 10:40:00,165.37,165.43,165.31,165.35,26440.0,154.7286,154.7848,154.6725,154.7099,26440.0
2022-04-18 10:45:00,165.35,165.38,165.25,165.36,69282.0,154.7099,154.738,154.6164,154.7193,69282.0
2022-04-18 10:50:00,165.35,165.36,165.2,165.24,21989.0,154.7099,154.7193,154.5696,154.607,21989.0
2022-04-18 10:55:00,165.26,165.29,165.17,165.29,12475.0,154.6257,154.6538,154.5415,154.6538,12475.0
2022-04-18 11:00:00,165.31,165.38,165.24,165.38,16340.0,154.6725,154.738,154.607,154.738,16340.0
2022-04-18 11:05:00,165.39,165.41,165.31,165.36,11863.0,154.7474,154.7661,154.6725,154.7193,11863.0
2022-04-18 11:10:00,165.35,165.42,165.34,165.42,9479.0,154.7099,154.7754,154.7006,154.7754,9479.0
2022-04-18 11:15:00,165.41,165.43,165.27,165.33,20930.0,154.7661,154.7848,154.6351,154.6912,20930.0
2022-04-18 11:20:00,165.33,165.36,165.09,165.11,15057.0,154.6912,154.7193,154.4667,154.4854,15057.0
2022-04-18 11:25:00,165.1,165.12,164.96,165.05,6683.0,154.476,154.4947,154.345,154.4292,6683.0
2022-04-18 11:30:00,165.04,165.09,164.95,164.98,16293.0,154.4199,154.4667,154.3357,154.3637,16293.0
2022-04-18 11:35:00,164.99,165.0,164.83,164.83,10824.0,154.3731,154.3825,154.2234,154.2234,10824.0
2022-04-18 11:40:00,164.84,164.87,164.77,164.81,7882.0,154.2328,154.2608,154.1673,154.2047,7882.0
2022-04-18 11:45:00,164.8,164.81,164.62,164.64,6565.0,154.1953,154.2047,154.0269,154.0456,6565.0
2022-04-18 11:50:00,164.62,164.75,164.62,164.75,5544.0,154.0269,154.1485,154.0269,154.1485,5544.0
2022-04-18 11:55:00,164.74,164.92,164.72,164.91,6570.0,154.1392,154.3076,154.1205,154.2982,6570.0
2022-04-18 12:00:00,164.9,164.94,164.8,164.83,8842.0,154.2889,154.3263,154.1953,154.2234,8842.0
2022-04-18 12:05:00,164.83,164.9,164.79,164.8,12597.0,154.2234,154.2889,154.186,154.1953,12597.0
2022-04-18 12:10:00,164.8,164.86,164.74,164.78,11564.0,154.1953,154.2515,154.1392,154.1766,11564.0
2022-04-18 12:15:00,164.78,164.78,164.7,164.72,9923.0,154.1766,154.1766,154.1018,154.1205,9923.0
2022-04-18 12:20:00,164.73,164.81,164.73,164.81,9122.0,154.1298,154.2047,154.1298,154.2047,9122.0
2022-04-18 12:25:00,164.85,164.85,164.73,164.81,8624.0,154.2421,154.2421,154.1298,154.2047,8624.0
2022-04-18 12:30:00,164.82,164.83,164.7,164.74,6548.0,154.214,154.2234,154.1018,154.1392,6548.0
2022-04-18 12:35:00,164.78,164.8,164.74,164.77,10657.0,154.1766,154.1953,154.1392,154.1673,10657.0
2022-04-18 12:40:00,164.79,164.82,164.66,164.81,10807.0,154.186,154.214,154.0643,154.2047,10807.0
2022-04-18 12:45:00,164.8,164.87,164.8,164.84,5179.0,154.1953,154.2608,154.1953,154.2328,5179.0
2022-04-18 12:50:00,164.85,165.05,164.85,165.03,8213.0,154.2421,154.4292,154.2421,154.4105,8213.0
2022-04-18 12:55:00,165.03,165.07,165.0,165.03,7435.0,154.4105,154.448,154.3825,154.4105,7435.0
2022-04-18 13:00:00,165.06,165.07,165.0,165.03,8214.0,154.4386,154.448,154.3825,154.4105,8214.0
2022-04-18 13:05:00,165.04,165.21,165.04,165.2,9548.0,154.4199,154.5789,154.4199,154.5696,9548.0
2022-04-18 13:10:00,165.25,165.3,165.18,165.22,13979.0,154.6164,154.6632,154.5509,154.5883,13979.0
2022-04-18 13:15:00,165.17,165.17,164.98,165.0,6406.0,154.5415,154.5415,154.3637,154.3825,6406.0
2022-04-18 13:20:00,164.98,165.13,164.95,165.08,9223.0,154.3637,154.5041,154.3357,154.4573,9223.0
2022-04-18 13:25:00,165.08,165.21,165.05,165.21,5869.0,154.4573,154.5789,154.4292,154.5789,5869.0
2022-04-18 13:30:00,165.21,165.54,165.21,165.52,19917.0,154.5789,154.8877,154.5789,154.869,19917.0
2022-04-18 13:35:00,165.54,165.65,165.53,165.59,10608.0,154.8877,154.9906,154.8784,154.9345,10608.0
2022-04-18 13:40:00,165.65,165.67,165.6,165.63,6030.0,154.9906,155.0093,154.9438,154.9719,6030.0
2022-04-18 13:45:00,165.62,165.67,165.57,165.66,17505.0,154.9626,155.0093,154.9158,155.0,17505.0
2022-04-18 13:50:00,165.64,165.65,165.57,165.63,5643.0,154.9813,154.9906,154.9158,154.9719,5643.0
2022-04-18 13:55:00,165.68,165.79,165.56,165.6,27322.0,155.0187,155.1216,154.9064,154.9438,27322.0
2022-04-18 14:00:00,165.62,165.67,165.58,165.6,51367.0,154.9626,155.0093,154.9251,154.9438,51367.0
2022-04-18 14:05:00,165.62,165.64,165.52,165.53,7855.0,154.9626,154.9813,154.869,154.8784,7855.0
2022-04-18 14:10:00,165.53,165.56,165.48,165.54,14211.0,154.8784,154.9064,154.8316,154.8877,14211.0
2022-04-18 14:15:00,165.59,165.64,165.29,165.4,24940.0,154.9345,154.9813,154.6538,154.7567,24940.0
2022-04-18 14:20:00,165.41,165.57,165.36,165.56,84423.0,154.7661,154.9158,154.7193,154.9064,84423.0
2022-04-18 14:25:00,165.61,165.63,165.35,165.37,35864.0,154.9532,154.9719,154.7099,154.7286,35864.0
2022-04-18 14:30:00,165.39,165.49,165.37,165.45,12118.0,154.7474,154.8409,154.7286,154.8035,12118.0
2022-04-18 14:35:00,165.48,165.57,165.41,165.43,20499.0,154.8316,154.9158,154.7661,154.7848,20499.0
2022-04-18 14:40:00,165.48,165.48,165.33,165.33,16374.0,154.8316,154.8316,154.6912,154.6912,16374.0
2022-04-18 14:45:00,165.35,165.39,165.25,165.33,17831.0,154.7099,154.7474,154.6164,154.6912,17831.0
2022-04-18 14:50:00,165.33,165.48,165.32,165.44,19849.0,154.6912,154.8316,154.6819,154.7941,19849.0
2022-04-18 14:55:00,165.42,165.43,165.28,165.28,15869.0,154.7754,154.7848,154.6444,154.6444,15869.0
2022-04-18 15:00:00,165.27,165.3,165.2,165.21,37440.0,154.6351,154.6632,154.5696,154.5789,37440.0
2022-04-18 15:05:00,165.21,165.27,165.12,165.16,30251.0,154.5789,154.6351,154.4947,154.5322,30251.0
2022-04-18 15:10:00,165.17,165.24,164.99,165.03,35118.0,154.5415,154.607,154.3731,154.4105,35118.0
2022-04-18 15:15:00,165.04,165.13,164.98,164.99,38483.0,154.4199,154.5041,154.3637,154.3731,38483.0
2022-04-18 15:20:00,164.99,165.05,164.82,164.85,36936.0,154.3731,154.4292,154.214,154.2421,36936.0
2022-04-18 15:25:00,164.86,164.87,164.75,164.8,42007.0,154.2515,154.2608,154.1485,154.1953,42007.0
2022-04-18 15:30:00,164.78,164.78,164.5,164.53,20645.0,154.1766,154.1766,153.9146,153.9427,20645.0
2022-04-18 15:35:00,164.52,164.57,164.45,164.5,16505.0,153.9333,153.9801,153.8678,153.9146,16505.0
2022-04-18 15:40:00,164.49,164.64,164.43,164.59,48447.0,153.9053,154.0456,153.8491,153.9988,48447.0
2022-04-18 15:45:00,164.55,164.58,164.45,164.49,53438.0,153.9614,153.9895,153.8678,153.9053,53438.0
2022-04-18 15:50:00,164.46,164.74,164.4,164.69,77909.0,153.8772,154.1392,153.8211,154.0924,77909.0
2022-04-18 15:55:00,164.69,165.06,164.66,165.03,179504.0,154.0924,154.4386,154.0643,154.4105,179504.0
2022-04-19 09:30:00,165.16,165.68,165.16,165.59,36841.0,154.5322,155.0187,154.5322,154.9345,36841.0
2022-04-19 09:35:00,165.67,165.79,165.6,165.69,21988.0,155.0093,155.1216,154.9438,155.0281,21988.0
2022-04-19 09:40:00,165.67,166.17,165.64,166.11,20211.0,155.0093,155.4772,154.9813,155.421,20211.0
2022-04-19 09:45:00,166.09,166.22,165.96,166.02,26800.0,155.4023,155.524,155.2807,155.3368,26800.0
2022-04-19 09:50:00,166.04,166.44,166.04,166.39,27223.0,155.3555,155.7298,155.3555,155.683,27223.0
2022-04-19 09:55:00,166.39,166.52,166.34,166.5,12845.0,155.683,155.8046,155.6362,155.7859,12845.0
2022-04-19 10:00:00,166.51,166.58,166.43,166.48,48937.0,155.7953,155.8608,155.7204,155.7672,48937.0
2022-04-19 10:05:00,166.56,166.58,166.47,166.57,14894.0,155.8421,155.8608,155.7579,155.8514,14894.0
2022-04-19 10:10:00,166.58,166.72,166.55,166.55,13965.0,155.8608,155.9918,155.8327,155.8327,13965.0
2022-04-19 10:15:00,166.56,166.56,166.37,166.41,8125.0,155.8421,155.8421,155.6643,155.7017,8125.0
2022-04-19 10:20:00,166.4,166.62,166.39,166.6,10673.0,155.6924,155.8982,155.683,155.8795,10673.0
2022-04-19 10:25:00,166.6,166.8,166.59,166.75,8132.0,155.8795,156.0666,155.8701,156.0198,8132.0
2022-04-19 10:30:00,166.82,166.88,166.77,166.79,24835.0,156.0853,156.1415,156.0386,156.0573,24835.0
2022-04-19 10:35:00,166.82,166.82,166.69,166.69,20617.0,156.0853,156.0853,155.9637,155.9637,20617.0
2022-04-19 10:40:00,166.65,166.8,166.64,166.75,6581.0,155.9263,156.0666,155.9169,156.0198,6581.0
2022-04-19 10:45:00,166.73,166.95,166.73,166.87,12445.0,156.0011,156.207,156.0011,156.1321,12445.0
2022-04-19 10:50:00,166.88,166.88,166.72,166.72,4962.0,156.1415,156.1415,155.9918,155.9918,4962.0
2022-04-19 10:55:00,166.71,166.8,166.71,166.73,9712.0,155.9824,156.0666,155.9824,156.0011,9712.0
2022-04-19 11:00:00,166.71,166.81,166.6,166.81,6424.0,155.9824,156.076,155.8795,156.076,6424.0
2022-04-19 11:05:00,166.8,166.9,166.77,166.79,4392.0,156.0666,156.1602,156.0386,156.0573,4392.0
2022-04-19 11:10:00,166.81,166.85,166.77,166.79,5705.0,156.076,156.1134,156.0386,156.0573,5705.0
2022-04-19 11:15:00,166.79,166.93,166.78,166.78,9414.0,156.0573,156.1883,156.0479,156.0479,9414.0
2022-04-19 11:20:00,166.79,166.88,166.71,166.85,49814.0,156.0573,156.1415,155.9824,156.1134,49814.0
2022-04-19 11:25:00,166.87,166.87,166.75,166.83,13413.0,156.1321,156.1321,156.0198,156.0947,13413.0
2022-04-19 11:30:00,166.83,166.85,166.66,166.71,6933.0,156.0947,156.1134,155.9356,155.9824,6933.0
2022-04-19 11:35:00,166.72,166.76,166.65,166.76,7368.0,155.9918,156.0292,155.9263,156.0292,7368.0
2022-04-19 11:40:00,166.74,166.8,166.72,166.77,11476.0,156.0105,156.0666,155.9918,156.0386,11476.0
2022-04-19 11:45:00,166.79,166.8,166.72,166.76,7740.0,156.0573,156.0666,155.9918,156.0292,7740.0
2022-04-19 11:50:00,166.8,166.95,166.79,166.91,7751.0,156.0666,156.207,156.0573,156.1696,7751.0
2022-04-19 11:55:00,166.9,166.9,166.81,166.83,7391.0,156.1602,156.1602,156.076,156.0947,7391.0
2022-04-19 12:00:00,166.83,166.87,166.77,166.85,5789.0,156.0947,156.1321,156.0386,156.1134,5789.0
2022-04-19 12:05:00,166.84,166.92,166.82,166.92,9780.0,156.1041,156.1789,156.0853,156.1789,9780.0
2022-04-19 12:10:00,166.89,166.93,166.74,166.89,1470225.0,156.1508,156.1883,156.0105,156.1508,1470225.0
2022-04-19 12:15:00,166.89,166.94,166.86,166.89,10690.0,156.1508,156.1976,156.1228,156.1508,10690.0
2022-04-19 12:20:00,166.9,166.99,166.89,166.97,4840.0,156.1602,156.2444,156.1508,156.2257,4840.0
2022-04-19 12:25:00,166.97,167.02,166.85,166.88,13195.0,156.2257,156.2725,156.1134,156.1415,13195.0
2022-04-19 12:30:00,166.91,166.92,166.82,166.89,8890.0,156.1696,156.1789,156.0853,156.1508,8890.0
2022-04-19 12:35:00,166.91,166.91,166.73,166.73,4066.0,156.1696,156.1696,156.0011,156.0011,4066.0
2022-04-19 12:40:00,166.75,166.79,166.72,166.76,81818.0,156.0198,156.0573,155.9918,156.0292,81818.0
2022-04-19 12:45:00,166.74,166.78,166.7,166.75,3232.0,156.0105,156.0479,155.9731,156.0198,3232.0
2022-04-19 12:50:00,166.75,166.84,166.75,166.82,8808.0,156.0198,156.1041,156.0198,156.0853,8808.0
2022-04-19 12:55:00,166.83,166.86,166.75,166.75,4509.0,156.0947,156.1228,156.0198,156.0198,4509.0
2022-04-19 13:00:00,166.78,166.82,166.74,166.75,4321.0,156.0479,156.0853,156.0105,156.0198,4321.0
2022-04-19 13:05:00,166.76,166.83,166.76,166.78,12340.0,156.0292,156.0947,156.0292,156.0479,12340.0
2022-04-19 13:10:00,166.75,166.8,166.75,166.78,3495.0,156.0198,156.0666,156.0198,156.0479,3495.0
2022-04-19 13:15:00,166.8,166.84,166.78,166.83,144814.0,156.0666,156.1041,156.0479,156.0947,144814.0
2022-04-19 13:20:00,166.82,166.88,166.78,166.78,5616.0,156.0853,156.1415,156.0479,156.0479,5616.0
2022-04-19 13:25:00,166.77,166.79,166.57,166.58,6220.0,156.0386,156.0573,155.8514,155.8608,6220.0
2022-04-19 13:30:00,166.61,166.73,166.6,166.69,6969.0,155.8889,156.0011,155.8795,155.9637,6969.0
2022-04-19 13:35:00,166.72,166.74,166.68,166.74,12715.0,155.9918,156.0105,155.9544,156.0105,12715.0
2022-04-19 13:40:00,166.73,166.77,166.67,166.68,8245.0,156.0011,156.0386,155.945,155.9544,8245.0
2022-04-19 13:45:00,166.65,166.77,166.62,166.77,18576.0,155.9263,156.0386,155.8982,156.0386,18576.0
2022-04-19 13:50:00,166.77,166.92,166.76,166.86,25820.0,156.0386,156.1789,156.0292,156.1228,25820.0
2022-04-19 13:55:00,166.86,166.9,166.81,166.84,48254.0,156.1228,156.1602,156.076,156.1041,48254.0
2022-04-19 14:00:00,166.85,166.87,166.8,166.82,5004.0,156.1134,156.1321,156.0666,156.0853,5004.0
2022-04-19 14:05:00,166.83,166.86,166.76,166.78,13708.0,156.0947,156.1228,156.0292,156.0479,13708.0
2022-04-19 14:10:00,166.79,166.79,166.55,166.67,19951.0,156.0573,156.0573,155.8327,155.945,19951.0
2022-04-19 14:15:00,166.67,166.67,166.61,166.62,26674.0,155.945,155.945,155.8889,155.8982,26674.0
2022-04-19 14:20:00,166.61,166.76,166.56,166.73,54912.0,155.8889,156.0292,155.8421,156.0011,54912.0
2022-04-19 14:25:00,166.74,166.74,166.63,166.72,4512.0,156.0105,156.0105,155.9076,155.9918,4512.0
2022-04-19 14:30:00,166.74,166.76,166.65,166.67,3987.0,156.0105,156.0292,155.9263,155.945,3987.0
2022-04-19 14:35:00,166.71,166.83,166.69,166.81,6307.0,155.9824,156.0947,155.9637,156.076,6307.0
2022-04-19 14:40:00,166.82,166.89,166.81,166.84,7094.0,156.0853,156.1508,156.076,156.1041,7094.0
2022-04-19 14:45:00,166.86,166.89,166.85,166.88,2522.0,156.1228,156.1508,156.1134,156.1415,2522.0
2022-04-19 14:50:00,166.91,166.95,166.85,166.86,10738.0,156.1696,156.207,156.1134,156.1228,10738.0
2022-04-19 14:55:00,166.88,166.98,166.87,166.96,17933.0,156.1415,156.235,156.1321,156.2163,17933.0
2022-04-19 15:00:00,166.95,167.01,166.93,166.95,6216.0,156.207,156.2631,156.1883,156.207,6216.0
2022-04-19 15:05:00,166.92,167.02,166.89,167.02,16460.0,156.1789,156.2725,156.1508,156.2725,16460.0
2022-04-19 15:10:00,166.99,167.25,166.98,167.23,18054.0,156.2444,156.4877,156.235,156.469,18054.0
2022-04-19 15:15:00,167.27,167.36,167.26,167.32,24567.0,156.5064,156.5906,156.497,156.5532,24567.0
2022-04-19 15:20:00,167.33,167.36,167.27,167.33,33797.0,156.5625,156.5906,156.5064,156.5625,33797.0
2022-04-19 15:25:00,167.33,167.35,167.26,167.28,7706.0,156.5625,156.5812,156.497,156.5157,7706.0
2022-04-19 15:30:00,167.28,167.43,167.26,167.35,15611.0,156.5157,156.6561,156.497,156.5812,15611.0
2022-04-19 15:35:00,167.35,167.49,167.31,167.43,11055.0,156.5812,156.7122,156.5438,156.6561,11055.0
2022-04-19 15:40:00,167.41,167.42,167.26,167.29,17848.0,156.6374,156.6467,156.497,156.5251,17848.0
2022-04-19 15:45:00,167.29,167.3,167.17,167.2,21706.0,156.5251,156.5345,156.4128,156.4409,21706.0
2022-04-19 15:50:00,167.21,167.53,167.21,167.27,33408.0,156.4502,156.7497,156.4502,156.5064,33408.0
2022-04-19 15:55:00,167.21,167.3,167.05,167.21,120214.0,156.4502,156.5345,156.3005,156.4502,120214.0
2022-04-20 09:30:00,167.88,168.42,167.81,168.39,67462.0,157.0771,157.5824,157.0116,157.5543,67462.0
2022-04-20 09:35:00,168.41,168.57,168.31,168.46,91400.0,157.573,157.7227,157.4795,157.6198,91400.0
2022-04-20 09:40:00,168.49,168.52,168.22,168.23,8871.0,157.6479,157.6759,157.3953,157.4046,8871.0
2022-04-20 09:45:00,168.16,168.18,167.86,167.91,22030.0,157.3391,157.3578,157.0584,157.1052,22030.0
2022-04-20 09:50:00,167.89,168.1,167.85,168.03,11124.0,157.0865,157.283,157.0491,157.2175,11124.0
2022-04-20 09:55:00,168.03,168.09,167.88,168.09,6347.0,157.2175,157.2736,157.0771,157.2736,6347.0
2022-04-20 10:00:00,168.09,168.19,167.94,168.08,11114.0,157.2736,157.3672,157.1333,157.2643,11114.0
2022-04-20 10:05:00,168.06,168.14,168.03,168.1,17868.0,157.2455,157.3204,157.2175,157.283,17868.0
2022-04-20 10:10:00,168.11,168.14,167.99,168.09,16975.0,157.2923,157.3204,157.1801,157.2736,16975.0
2022-04-20 10:15:00,168.11,168.18,168.1,168.18,8023.0,157.2923,157.3578,157.283,157.3578,8023.0
2022-04-20 10:20:00,168.22,168.33,168.21,168.21,6343.0,157.3953,157.4982,157.3859,157.3859,6343.0
2022-04-20 10:25:00,168.22,168.31,168.17,168.31,10012.0,157.3953,157.4795,157.3485,157.4795,10012.0
2022-04-20 10:30:00,168.33,168.5,168.25,168.46,28965.0,157.4982,157.6572,157.4233,157.6198,28965.0
2022-04-20 10:35:00,168.46,168.66,168.46,168.64,26281.0,157.6198,157.8069,157.6198,157.7882,26281.0
2022-04-20 10:40:00,168.66,168.76,168.64,168.71,38351.0,157.8069,157.9005,157.7882,157.8537,38351.0
2022-04-20 10:45:00,168.71,168.78,168.68,168.73,31451.0,157.8537,157.9192,157.8257,157.8724,31451.0
2022-04-20 10:50:00,168.71,168.85,168.7,168.84,42622.0,157.8537,157.9847,157.8444,157.9754,42622.0
2022-04-20 10:55:00,168.83,168.88,168.82,168.85,18851.0,157.966,158.0128,157.9566,157.9847,18851.0
2022-04-20 11:00:00,168.86,168.86,168.58,168.58,45666.0,157.9941,157.9941,157.7321,157.7321,45666.0
2022-04-20 11:05:00,168.56,168.66,168.55,168.59,10170.0,157.7134,157.8069,157.704,157.7414,10170.0
2022-04-20 11:10:00,168.57,168.57,168.5,168.55,26994.0,157.7227,157.7227,157.6572,157.704,26994.0
2022-04-20 11:15:00,168.56,168.56,168.44,168.44,14208.0,157.7134,157.7134,157.6011,157.6011,14208.0
2022-04-20 11:20:00,168.44,168.47,168.39,168.46,12725.0,157.6011,157.6292,157.5543,157.6198,12725.0
2022-04-20 11:25:00,168.44,168.64,168.43,168.63,10941.0,157.6011,157.7882,157.5917,157.7789,10941.0
2022-04-20 11:30:00,168.63,168.77,168.61,168.71,7801.0,157.7789,157.9099,157.7602,157.8537,7801.0
2022-04-20 11:35:00,168.76,168.88,168.76,168.84,7203.0,157.9005,158.0128,157.9005,157.9754,7203.0
2022-04-20 11:40:00,168.83,168.92,168.82,168.92,16724.0,157.966,158.0502,157.9566,158.0502,16724.0
2022-04-20 11:45:00,168.93,168.93,168.81,168.83,4301.0,158.0596,158.0596,157.9473,157.966,4301.0
2022-04-20 11:50:00,168.84,168.86,168.72,168.77,10306.0,157.9754,157.9941,157.8631,157.9099,10306.0
2022-04-20 11:55:00,168.76,168.94,168.76,168.94,3951.0,157.9005,158.0689,157.9005,158.0689,3951.0
2022-04-20 12:00:00,168.93,168.97,168.91,168.97,7684.0,158.0596,158.097,158.0409,158.097,7684.0
2022-04-20 12:05:00,168.98,169.0,168.78,168.87,9001.0,158.1063,158.1251,157.9192,158.0034,9001.0
2022-04-20 12:10:00,168.88,168.88,168.66,168.68,9672.0,158.0128,158.0128,157.8069,157.8257,9672.0
2022-04-20 12:15:00,168.7,168.75,168.65,168.74,9376.0,157.8444,157.8911,157.7976,157.8818,9376.0
2022-04-20 12:20:00,168.73,168.8,168.71,168.79,5359.0,157.8724,157.9379,157.8537,157.9286,5359.0
2022-04-20 12:25:00,168.79,168.79,168.65,168.65,3843.0,157.9286,157.9286,157.7976,157.7976,3843.0
2022-04-20 12:30:00,168.65,168.88,168.64,168.85,4987.0,157.7976,158.0128,157.7882,157.9847,4987.0
2022-04-20 12:35:00,168.86,168.98,168.84,168.9,4898.0,157.9941,158.1063,157.9754,158.0315,4898.0
2022-04-20 12:40:00,168.91,168.94,168.86,168.9,4216.0,158.0409,158.0689,157.9941,158.0315,4216.0
2022-04-20 12:45:00,168.91,169.03,168.9,168.97,33429.0,158.0409,158.1531,158.0315,158.097,33429.0
2022-04-20 12:50:00,169.02,169.08,169.0,169.04,20248.0,158.1438,158.1999,158.1251,158.1625,20248.0
2022-04-20 12:55:00,169.04,169.08,169.0,169.03,15873.0,158.1625,158.1999,158.1251,158.1531,15873.0
2022-04-20 13:00:00,169.05,169.14,169.03,169.13,21887.0,158.1718,158.2561,158.1531,158.2467,21887.0
2022-04-20 13:05:00,169.12,169.12,168.93,168.98,36537.0,158.2373,158.2373,158.0596,158.1063,36537.0
2022-04-20 13:10:00,168.95,169.09,168.93,169.05,16989.0,158.0783,158.2093,158.0596,158.1718,16989.0
2022-04-20 13:15:00,169.03,169.12,168.88,168.9,37446.0,158.1531,158.2373,158.0128,158.0315,37446.0
2022-04-20 13:20:00,168.89,168.91,168.86,168.88,9181.0,158.0221,158.0409,157.9941,158.0128,9181.0
2022-04-20 13:25:00,168.89,168.89,168.8,168.84,11586.0,158.0221,158.0221,157.9379,157.9754,11586.0
2022-04-20 13:30:00,168.83,168.89,168.8,168.87,7298.0,157.966,158.0221,157.9379,158.0034,7298.0
2022-04-20 13:35:00,168.91,168.98,168.9,168.95,8856.0,158.0409,158.1063,158.0315,158.0783,8856.0
2022-04-20 13:40:00,168.94,169.09,168.94,169.07,9008.0,158.0689,158.2093,158.0689,158.1906,9008.0
2022-04-20 13:45:00,169.08,169.15,168.99,169.0,18337.0,158.1999,158.2654,158.1157,158.1251,18337.0
2022-04-20 13:50:00,168.99,169.03,168.92,168.93,14571.0,158.1157,158.1531,158.0502,158.0596,14571.0
2022-04-20 13:55:00,168.93,169.08,168.91,169.06,63725.0,158.0596,158.1999,158.0409,158.1812,63725.0
2022-04-20 14:00:00,169.06,169.14,169.04,169.1,10143.0,158.1812,158.2561,158.1625,158.2186,10143.0
2022-04-20 14:05:00,169.1,169.13,169.03,169.07,6372.0,158.2186,158.2467,158.1531,158.1906,6372.0
2022-04-20 14:10:00,169.1,169.11,168.98,168.98,9892.0,158.2186,158.228,158.1063,158.1063,9892.0
2022-04-20 14:15:00,169.0,169.02,168.75,168.76,14263.0,158.1251,158.1438,157.8911,157.9005,14263.0
2022-04-20 14:20:00,168.72,168.8,168.71,168.73,12372.0,157.8631,157.9379,157.8537,157.8724,12372.0
2022-04-20 14:25:00,168.72,168.74,168.68,168.69,7874.0,157.8631,157.8818,157.8257,157.835,7874.0
2022-04-20 14:30:00,168.69,168.69,168.61,168.61,7515.0,157.835,157.835,157.7602,157.7602,7515.0
2022-04-20 14:35:00,168.56,168.56,168.43,168.46,9914.0,157.7134,157.7134,157.5917,157.6198,9914.0
2022-04-20 14:40:00,168.44,168.52,168.4,168.46,11762.0,157.6011,157.6759,157.5637,157.6198,11762.0
2022-04-20 14:45:00,168.43,168.51,168.41,168.43,11890.0,157.5917,157.6666,157.573,157.5917,11890.0
2022-04-20 14:50:00,168.44,168.44,168.14,168.17,16844.0,157.6011,157.6011,157.3204,157.3485,16844.0
2022-04-20 14:55:00,168.14,168.2,168.06,168.17,29429.0,157.3204,157.3765,157.2455,157.3485,29429.0
2022-04-20 15:00:00,168.15,168.36,168.15,168.34,37090.0,157.3298,157.5262,157.3298,157.5075,37090.0
2022-04-20 15:05:00,168.33,168.38,168.25,168.38,20679.0,157.4982,157.545,157.4233,157.545,20679.0
2022-04-20 15:10:00,168.4,168.6,168.38,168.57,43292.0,157.5637,157.7508,157.545,157.7227,43292.0
2022-04-20 15:15:00,168.59,168.61,168.48,168.58,10626.0,157.7414,157.7602,157.6385,157.7321,10626.0
2022-04-20 15:20:00,168.58,168.67,168.56,168.66,10867.0,157.7321,157.8163,157.7134,157.8069,10867.0
2022-04-20 15:25:00,168.68,168.82,168.66,168.72,16477.0,157.8257,157.9566,157.8069,157.8631,16477.0
2022-04-20 15:30:00,168.72,168.77,168.55,168.55,20281.0,157.8631,157.9099,157.704,157.704,20281.0
2022-04-20 15:35:00,168.57,168.69,168.5,168.61,14783.0,157.7227,157.835,157.6572,157.7602,14783.0
2022-04-20 15:40:00,168.65,168.72,168.59,168.69,18944.0,157.7976,157.8631,157.7414,157.835,18944.0
2022-04-20 15:45:00,168.68,168.92,168.68,168.76,51299.0,157.8257,158.0502,157.8257,157.9005,51299.0
2022-04-20 15:50:00,168.77,168.86,168.45,168.5,87327.0,157.9099,157.9941,157.6105,157.6572,87327.0
2022-04-20 15:55:00,168.52,168.54,168.35,168.39,193419.0,157.6759,157.6947,157.5169,157.5543,193419.0
2022-04-21 09:30:00,169.38,169.69,169.38,169.5,23373.0,158.4806,158.7707,158.4806,158.5929,23373.0
2022-04-21 09:35:00,169.45,169.45,168.98,168.99,6834.0,158.5461,158.5461,158.1063,158.1157,6834.0
2022-04-21 09:40:00,169.02,169.1,168.95,169.06,33166.0,158.1438,158.2186,158.0783,158.1812,33166.0
2022-04-21 09:45:00,169.02,169.3,168.93,169.3,6861.0,158.1438,158.4058,158.0596,158.4058,6861.0
2022-04-21 09:50:00,169.33,169.42,169.21,169.36,24103.0,158.4338,158.518,158.3215,158.4619,24103.0
2022-04-21 09:55:00,169.51,169.6,169.51,169.54,1944.0,158.6022,158.6865,158.6022,158.6303,1944.0
2022-04-21 10:00:00,169.52,169.54,169.35,169.47,6423.0,158.6116,158.6303,158.4525,158.5648,6423.0
2022-04-21 10:05:00,169.52,169.57,169.39,169.43,8959.0,158.6116,158.6584,158.49,158.5274,8959.0
2022-04-21 10:10:00,169.39,169.57,169.37,169.45,14072.0,158.49,158.6584,158.4713,158.5461,14072.0
2022-04-21 10:15:00,169.48,169.55,169.36,169.36,7511.0,158.5742,158.6397,158.4619,158.4619,7511.0
2022-04-21 10:20:00,169.32,169.48,169.32,169.39,16082.0,158.4245,158.5742,158.4245,158.49,16082.0
2022-04-21 10:25:00,169.38,169.41,169.26,169.37,30850.0,158.4806,158.5087,158.3683,158.4713,30850.0
2022-04-21 10:30:00,169.39,169.4,169.25,169.38,12578.0,158.49,158.4993,158.359,158.4806,12578.0
2022-04-21 10:35:00,169.38,169.39,169.22,169.26,6124.0,158.4806,158.49,158.3309,158.3683,6124.0
2022-04-21 10:40:00,169.23,169.29,169.15,169.18,14967.0,158.3403,158.3964,158.2654,158.2935,14967.0
2022-04-21 10:45:00,169.17,169.21,169.07,169.11,11091.0,158.2841,158.3215,158.1906,158.228,11091.0
2022-04-21 10:50:00,169.18,169.22,169.05,169.2,12747.0,158.2935,158.3309,158.1718,158.3122,12747.0
2022-04-21 10:55:00,169.2,169.2,169.09,169.12,14187.0,158.3122,158.3122,158.2093,158.2373,14187.0
2022-04-21 11:00:00,169.08,169.2,169.08,169.14,11840.0,158.1999,158.3122,158.1999,158.2561,11840.0
2022-04-21 11:05:00,169.13,169.13,168.98,169.0,6223.0,158.2467,158.2467,158.1063,158.1251,6223.0
2022-04-21 11:10:00,169.02,169.13,169.01,169.01,7022.0,158.1438,158.2467,158.1344,158.1344,7022.0
2022-04-21 11:15:00,168.97,168.98,168.79,168.86,13851.0,158.097,158.1063,157.9286,157.9941,13851.0
2022-04-21 11:20:00,168.9,168.9,168.71,168.79,9930.0,158.0315,158.0315,157.8537,157.9286,9930.0
2022-04-21 11:25:00,168.79,168.88,168.69,168.73,5013.0,157.9286,158.0128,157.835,157.8724,5013.0
2022-04-21 11:30:00,168.76,168.77,168.56,168.68,10130.0,157.9005,157.9099,157.7134,157.8257,10130.0
2022-04-21 11:35:00,168.66,168.76,168.59,168.64,4021.0,157.8069,157.9005,157.7414,157.7882,4021.0
2022-04-21 11:40:00,168.62,168.63,168.44,168.45,16255.0,157.7695,157.7789,157.6011,157.6105,16255.0
2022-04-21 11:45:00,168.46,168.62,168.43,168.62,9876.0,157.6198,157.7695,157.5917,157.7695,9876.0
2022-04-21 11:50:00,168.6,168.65,168.51,168.52,12548.0,157.7508,157.7976,157.6666,157.6759,12548.0
2022-04-21 11:55:00,168.54,168.54,168.41,168.41,19825.0,157.6947,157.6947,157.573,157.573,19825.0
2022-04-21 12:00:00,168.43,168.51,168.17,168.18,15790.0,157.5917,157.6666,157.3485,157.3578,15790.0
2022-04-21 12:05:00,168.17,168.26,168.11,168.11,12215.0,157.3485,157.4327,157.2923,157.2923,12215.0
2022-04-21 12:10:00,168.12,168.15,168.03,168.07,9201.0,157.3017,157.3298,157.2175,157.2549,9201.0
2022-04-21 12:15:00,168.1,168.17,168.07,168.15,4245.0,157.283,157.3485,157.2549,157.3298,4245.0
2022-04-21 12:20:00,168.15,168.15,167.97,167.97,10571.0,157.3298,157.3298,157.1613,157.1613,10571.0
2022-04-21 12:25:00,167.95,168.09,167.92,167.94,12616.0,157.1426,157.2736,157.1146,157.1333,12616.0
2022-04-21 12:30:00,167.93,168.12,167.9,168.11,10606.0,157.1239,157.3017,157.0958,157.2923,10606.0
2022-04-21 12:35:00,168.13,168.14,167.89,167.92,4242.0,157.311,157.3204,157.0865,157.1146,4242.0
2022-04-21 12:40:00,167.93,168.05,167.93,167.97,11145.0,157.1239,157.2362,157.1239,157.1613,11145.0
2022-04-21 12:45:00,167.97,167.97,167.78,167.8,8537.0,157.1613,157.1613,156.9836,157.0023,8537.0
2022-04-21 12:50:00,167.68,167.68,167.59,167.6,1528.0,156.89,156.89,156.8058,156.8151,1528.0
2022-04-21 12:55:00,167.67,167.71,167.55,167.55,4699.0,156.8806,156.9181,156.7684,156.7684,4699.0
2022-04-21 13:00:00,167.57,167.57,167.34,167.4,13723.0,156.7871,156.7871,156.5719,156.628,13723.0
2022-04-21 13:05:00,167.41,167.43,167.34,167.42,5475.0,156.6374,156.6561,156.5719,156.6467,5475.0
2022-04-21 13:10:00,167.43,167.52,167.38,167.48,13354.0,156.6561,156.7403,156.6093,156.7029,13354.0
2022-04-21 13:15:00,167.5,167.52,167.26,167.29,12375.0,156.7216,156.7403,156.497,156.5251,12375.0
2022-04-21 13:20:00,167.37,167.66,167.37,167.58,18556.0,156.5999,156.8713,156.5999,156.7964,18556.0
2022-04-21 13:25:00,167.53,167.74,167.45,167.73,10567.0,156.7497,156.9461,156.6748,156.9368,10567.0
2022-04-21 13:30:00,167.76,167.85,167.71,167.74,4941.0,156.9649,157.0491,156.9181,156.9461,4941.0
2022-04-21 13:35:00,167.66,167.69,167.41,167.49,7771.0,156.8713,156.8994,156.6374,156.7122,7771.0
2022-04-21 13:40:00,167.46,167.61,167.31,167.45,9316.0,156.6842,156.8245,156.5438,156.6748,9316.0
2022-04-21 13:45:00,167.4,167.78,167.4,167.7,17045.0,156.628,156.9836,156.628,156.9087,17045.0
2022-04-21 13:50:00,167.65,167.66,167.53,167.54,45285.0,156.8619,156.8713,156.7497,156.759,45285.0
2022-04-21 13:55:00,167.55,167.55,167.39,167.42,10174.0,156.7684,156.7684,156.6187,156.6467,10174.0
2022-04-21 14:00:00,167.4,167.4,167.07,167.07,15043.0,156.628,156.628,156.3193,156.3193,15043.0
2022-04-21 14:05:00,167.06,167.25,167.04,167.23,5357.0,156.3099,156.4877,156.2912,156.469,5357.0
2022-04-21 14:10:00,167.22,167.31,167.16,167.25,29018.0,156.4596,156.5438,156.4035,156.4877,29018.0
2022-04-21 14:15:00,167.2,167.25,167.12,167.2,12234.0,156.4409,156.4877,156.366,156.4409,12234.0
2022-04-21 14:20:00,167.23,167.38,167.2,167.2,8877.0,156.469,156.6093,156.4409,156.4409,8877.0
2022-04-21 14:25:00,167.22,167.33,167.18,167.19,4140.0,156.4596,156.5625,156.4222,156.4315,4140.0
2022-04-21 14:30:00,167.19,167.4,167.15,167.37,5160.0,156.4315,156.628,156.3941,156.5999,5160.0
2022-04-21 14:35:00,167.4,167.56,167.26,167.28,9341.0,156.628,156.7777,156.497,156.5157,9341.0
2022-04-21 14:40:00,167.28,167.32,167.0,167.01,22438.0,156.5157,156.5532,156.2538,156.2631,22438.0
2022-04-21 14:45:00,167.03,167.03,166.78,166.79,227225.0,156.2818,156.2818,156.0479,156.0573,227225.0
2022-04-21 14:50:00,166.73,166.8,166.71,166.77,17382.0,156.0011,156.0666,155.9824,156.0386,17382.0
2022-04-21 14:55:00,166.73,166.77,166.58,166.65,28747.0,156.0011,156.0386,155.8608,155.9263,28747.0
2022-04-21 15:00:00,166.64,166.64,166.32,166.34,10142.0,155.9169,155.9169,155.6175,155.6362,10142.0
2022-04-21 15:05:00,166.4,166.48,166.24,166.26,21577.0,155.6924,155.7672,155.5427,155.5614,21577.0
2022-04-21 15:10:00,166.25,166.32,166.22,166.32,10007.0,155.552,155.6175,155.524,155.6175,10007.0
2022-04-21 15:15:00,166.29,166.46,166.22,166.39,16642.0,155.5894,155.7485,155.524,155.683,16642.0
2022-04-21 15:20:00,166.34,166.56,166.31,166.56,2962.0,155.6362,155.8421,155.6082,155.8421,2962.0
2022-04-21 15:25:00,166.55,166.84,166.38,166.79,44313.0,155.8327,156.1041,155.6737,156.0573,44313.0
2022-04-21 15:30:00,166.71,166.76,166.43,166.43,23529.0,155.9824,156.0292,155.7204,155.7204,23529.0
2022-04-21 15:35:00,166.33,166.34,166.09,166.2,18570.0,155.6269,155.6362,155.4023,155.5052,18570.0
2022-04-21 15:40:00,166.26,166.48,166.24,166.42,19214.0,155.5614,155.7672,155.5427,155.7111,19214.0
2022-04-21 15:45:00,166.41,166.45,165.97,165.97,16685.0,155.7017,155.7392,155.29,155.29,16685.0
2022-04-21 15:50:00,166.01,166.57,166.01,166.42,75355.0,155.3275,155.8514,155.3275,155.7111,75355.0
2022-04-21 15:55:00,166.42,166.44,166.15,166.24,180129.0,155.7111,155.7298,155.4585,155.5427,180129.0
2022-04-22 09:30:00,165.54,165.59,165.17,165.22,95264.0,154.8877,154.9345,154.5415,154.5883,95264.0
2022-04-22 09:35:00,165.21,165.3,165.03,165.03,21468.0,154.5789,154.6632,154.4105,154.4105,21468.0
2022-04-22 09:40:00,165.0,165.1,164.59,164.65,84270.0,154.3825,154.476,153.9988,154.055,84270.0
2022-04-22 09:45:00,164.55,165.01,164.51,165.01,36171.0,153.9614,154.3918,153.924,154.3918,36171.0
2022-04-22 09:50:00,165.0,165.09,164.72,164.81,21351.0,154.3825,154.4667,154.1205,154.2047,21351.0
2022-04-22 09:55:00,164.83,164.83,164.5,164.6,17343.0,154.2234,154.2234,153.9146,154.0082,17343.0
2022-04-22 10:00:00,164.56,164.72,164.45,164.56,23274.0,153.9708,154.1205,153.8678,153.9708,23274.0
2022-04-22 10:05:00,164.57,165.0,164.54,164.85,31797.0,153.9801,154.3825,153.9521,154.2421,31797.0
2022-04-22 10:10:00,164.83,164.87,164.65,164.72,23299.0,154.2234,154.2608,154.055,154.1205,23299.0
2022-04-22 10:15:00,164.69,164.73,164.47,164.57,15498.0,154.0924,154.1298,153.8866,153.9801,15498.0
2022-04-22 10:20:00,164.51,164.51,164.37,164.44,17595.0,153.924,153.924,153.793,153.8585,17595.0
2022-04-22 10:25:00,164.46,164.52,164.33,164.34,4697.0,153.8772,153.9333,153.7556,153.7649,4697.0
2022-04-22 10:30:00,164.33,164.44,164.25,164.38,24506.0,153.7556,153.8585,153.6807,153.8024,24506.0
2022-04-22 10:35:00,164.39,164.43,164.11,164.12,16301.0,153.8117,153.8491,153.5497,153.5591,16301.0
2022-04-22 10:40:00,164.11,164.13,163.92,163.97,17690.0,153.5497,153.5684,153.372,153.4187,17690.0
2022-04-22 10:45:00,163.97,164.01,163.86,163.9,35449.0,153.4187,153.4562,153.3158,153.3532,35449.0
2022-04-22 10:50:00,163.88,163.93,163.8,163.83,13216.0,153.3345,153.3813,153.2597,153.2877,13216.0
2022-04-22 10:55:00,163.81,163.92,163.77,163.79,6575.0,153.269,153.372,153.2316,153.2503,6575.0
2022-04-22 11:00:00,163.78,163.89,163.75,163.78,13284.0,153.241,153.3439,153.2129,153.241,13284.0
2022-04-22 11:05:00,163.79,164.1,163.77,164.05,27603.0,153.2503,153.5404,153.2316,153.4936,27603.0
2022-04-22 11:10:00,163.96,164.03,163.88,164.02,30536.0,153.4094,153.4749,153.3345,153.4655,30536.0
2022-04-22 11:15:00,164.04,164.06,163.89,163.99,5109.0,153.4842,153.5029,153.3439,153.4374,5109.0
2022-04-22 11:20:00,163.97,164.06,163.94,163.94,4278.0,153.4187,153.5029,153.3907,153.3907,4278.0
2022-04-22 11:25:00,163.94,164.0,163.87,163.92,7194.0,153.3907,153.4468,153.3252,153.372,7194.0
2022-04-22 11:30:00,163.91,163.95,163.68,163.76,28245.0,153.3626,153.4,153.1474,153.2222,28245.0
2022-04-22 11:35:00,163.74,163.77,163.64,163.69,10676.0,153.2035,153.2316,153.11,153.1568,10676.0
2022-04-22 11:40:00,163.71,163.72,163.46,163.46,23346.0,153.1755,153.1848,152.9416,152.9416,23346.0
2022-04-22 11:45:00,163.48,163.54,163.42,163.45,7973.0,152.9603,153.0164,152.9041,152.9322,7973.0
2022-04-22 11:50:00,163.41,163.48,163.28,163.32,13691.0,152.8948,152.9603,152.7731,152.8106,13691.0
2022-04-22 11:55:00,163.25,163.28,163.23,163.25,5238.0,152.7451,152.7731,152.7264,152.7451,5238.0
2022-04-22 12:00:00,163.24,163.27,163.15,163.16,12113.0,152.7357,152.7638,152.6515,152.6609,12113.0
2022-04-22 12:05:00,163.19,163.32,163.19,163.23,11666.0,152.6889,152.8106,152.6889,152.7264,11666.0
2022-04-22 12:10:00,163.24,163.32,163.17,163.3,16057.0,152.7357,152.8106,152.6702,152.7918,16057.0
2022-04-22 12:15:00,163.33,163.37,163.27,163.37,3491.0,152.8199,152.8573,152.7638,152.8573,3491.0
2022-04-22 12:20:00,163.4,163.51,163.39,163.51,9046.0,152.8854,152.9883,152.8761,152.9883,9046.0
2022-04-22 12:25:00,163.55,163.65,163.52,163.58,3120.0,153.0258,153.1193,152.9977,153.0538,3120.0
2022-04-22 12:30:00,163.57,163.76,163.57,163.74,6034.0,153.0445,153.2222,153.0445,153.2035,6034.0
2022-04-22 12:35:00,163.75,163.88,163.75,163.76,5757.0,153.2129,153.3345,153.2129,153.2222,5757.0
2022-04-22 12:40:00,163.72,163.76,163.62,163.76,11325.0,153.1848,153.2222,153.0913,153.2222,11325.0
2022-04-22 12:45:00,163.75,163.77,163.67,163.74,5307.0,153.2129,153.2316,153.138,153.2035,5307.0
2022-04-22 12:50:00,163.74,163.74,163.47,163.48,11469.0,153.2035,153.2035,152.9509,152.9603,11469.0
2022-04-22 12:55:00,163.49,163.53,163.44,163.47,8069.0,152.9696,153.007,152.9228,152.9509,8069.0
2022-04-22 13:00:00,163.47,163.49,163.27,163.32,17611.0,152.9509,152.9696,152.7638,152.8106,17611.0
2022-04-22 13:05:00,163.33,163.44,163.32,163.4,4288.0,152.8199,152.9228,152.8106,152.8854,4288.0
2022-04-22 13:10:00,163.41,163.5,163.37,163.46,7600.0,152.8948,152.979,152.8573,152.9416,7600.0
2022-04-22 13:15:00,163.48,163.53,163.4,163.43,10513.0,152.9603,153.007,152.8854,152.9135,10513.0
2022-04-22 13:20:00,163.4,163.4,163.16,163.22,7728.0,152.8854,152.8854,152.6609,152.717,7728.0
2022-04-22 13:25:00,163.21,163.43,163.19,163.42,3158.0,152.7076,152.9135,152.6889,152.9041,3158.0
2022-04-22 13:30:00,163.38,163.42,163.3,163.38,5338.0,152.8667,152.9041,152.7918,152.8667,5338.0
2022-04-22 13:35:00,163.28,163.28,163.17,163.19,63126.0,152.7731,152.7731,152.6702,152.6889,63126.0
2022-04-22 13:40:00,163.18,163.22,163.05,163.21,43368.0,152.6796,152.717,152.5579,152.7076,43368.0
2022-04-22 13:45:00,163.27,163.29,163.22,163.22,3585.0,152.7638,152.7825,152.717,152.717,3585.0
2022-04-22 13:50:00,163.16,163.22,163.06,163.07,4947.0,152.6609,152.717,152.5673,152.5766,4947.0
2022-04-22 13:55:00,163.06,163.07,162.99,162.99,33294.0,152.5673,152.5766,152.5018,152.5018,33294.0
2022-04-22 14:00:00,162.97,163.01,162.88,162.89,3598.0,152.4831,152.5205,152.3989,152.4082,3598.0
2022-04-22 14:05:00,162.87,162.98,162.86,162.89,5734.0,152.3895,152.4924,152.3802,152.4082,5734.0
2022-04-22 14:10:00,162.93,162.93,162.83,162.85,6919.0,152.4457,152.4457,152.3521,152.3708,6919.0
2022-04-22 14:15:00,162.85,163.21,162.8,163.19,9077.0,152.3708,152.7076,152.324,152.6889,9077.0
2022-04-22 14:20:00,163.17,163.24,163.07,163.09,8966.0,152.6702,152.7357,152.5766,152.5954,8966.0
2022-04-22 14:25:00,163.08,163.08,162.96,162.97,9805.0,152.586,152.586,152.4737,152.4831,9805.0
2022-04-22 14:30:00,162.98,163.07,162.78,162.79,11081.0,152.4924,152.5766,152.3053,152.3147,11081.0
2022-04-22 14:35:00,162.77,162.8,162.68,162.7,3809.0,152.296,152.324,152.2117,152.2305,3809.0
2022-04-22 14:40:00,162.71,162.82,162.7,162.76,12657.0,152.2398,152.3427,152.2305,152.2866,12657.0
2022-04-22 14:45:00,162.78,162.78,162.65,162.7,11875.0,152.3053,152.3053,152.1837,152.2305,11875.0
2022-04-22 14:50:00,162.7,162.7,162.43,162.45,11496.0,152.2305,152.2305,151.9778,151.9965,11496.0
2022-04-22 14:55:00,162.46,162.47,162.26,162.46,31209.0,152.0059,152.0153,151.8188,152.0059,31209.0
2022-04-22 15:00:00,162.45,162.45,162.29,162.35,8592.0,151.9965,151.9965,151.8468,151.903,8592.0
2022-04-22 15:05:00,162.34,162.47,162.29,162.31,13791.0,151.8936,152.0153,151.8468,151.8656,13791.0
2022-04-22 15:10:00,162.31,162.89,162.21,162.89,24686.0,151.8656,152.4082,151.772,152.4082,24686.0
2022-04-22 15:15:00,162.79,163.09,162.74,163.04,25853.0,152.3147,152.5954,152.2679,152.5486,25853.0
2022-04-22 15:20:00,163.04,163.06,162.75,162.75,11127.0,152.5486,152.5673,152.2772,152.2772,11127.0
2022-04-22 15:25:00,162.78,162.94,162.76,162.84,12717.0,152.3053,152.455,152.2866,152.3614,12717.0
2022-04-22 15:30:00,162.86,163.3,162.86,163.29,20653.0,152.3802,152.7918,152.3802,152.7825,20653.0
2022-04-22 15:35:00,163.32,163.38,163.16,163.23,32201.0,152.8106,152.8667,152.6609,152.7264,32201.0
2022-04-22 15:40:00,163.24,163.39,162.93,163.0,77591.0,152.7357,152.8761,152.4457,152.5112,77591.0
2022-04-22 15:45:00,162.99,163.0,162.48,162.49,55844.0,152.5018,152.5112,152.0246,152.034,55844.0
2022-04-22 15:50:00,162.5,162.5,161.95,162.08,97859.0,152.0433,152.0433,151.5287,151.6504,97859.0
2022-04-22 15:55:00,162.06,162.12,161.75,161.91,177716.0,151.6316,151.6878,151.3416,151.4913,177716.0
2022-04-25 09:30:00,160.76,161.0,159.91,159.96,147542.0,150.4153,150.6399,149.62,149.6668,147542.0
2022-04-25 09:35:00,160.0,160.46,159.96,160.15,39209.0,149.7042,150.1346,149.6668,149.8445,39209.0
2022-04-25 09:40:00,160.15,160.51,159.97,159.97,23306.0,149.8445,150.1814,149.6761,149.6761,23306.0
2022-04-25 09:45:00,160.01,160.19,159.89,159.97,40565.0,149.7136,149.882,149.6013,149.6761,40565.0
2022-04-25 09:50:00,159.97,160.23,159.51,159.51,44184.0,149.6761,149.9194,149.2457,149.2457,44184.0
2022-04-25 09:55:00,159.5,159.7,159.22,159.22,23874.0,149.2364,149.4235,148.9744,148.9744,23874.0
2022-04-25 10:00:00,159.17,159.31,159.01,159.03,39281.0,148.9276,149.0586,148.7779,148.7966,39281.0
2022-04-25 10:05:00,159.01,159.36,158.96,159.09,29184.0,148.7779,149.1054,148.7311,148.8528,29184.0
2022-04-25 10:10:00,159.08,159.29,158.94,159.04,56673.0,148.8434,149.0399,148.7124,148.806,56673.0
2022-04-25 10:15:00,159.05,159.24,159.05,159.21,21647.0,148.8153,148.9931,148.8153,148.965,21647.0
2022-04-25 10:20:00,159.29,159.42,158.98,159.42,14544.0,149.0399,149.1615,148.7498,149.1615,14544.0
2022-04-25 10:25:00,159.67,159.75,159.52,159.55,20564.0,149.3954,149.4703,149.2551,149.2832,20564.0
2022-04-25 10:30:00,159.51,159.95,159.5,159.9,37051.0,149.2457,149.6574,149.2364,149.6106,37051.0
2022-04-25 10:35:00,159.93,159.99,159.53,159.53,23362.0,149.6387,149.6948,149.2644,149.2644,23362.0
2022-04-25 10:40:00,159.56,159.56,159.13,159.28,66300.0,149.2925,149.2925,148.8902,149.0305,66300.0
2022-04-25 10:45:00,159.26,159.64,159.23,159.64,125133.0,149.0118,149.3674,148.9837,149.3674,125133.0
2022-04-25 10:50:00,159.63,159.63,159.05,159.15,33367.0,149.358,149.358,148.8153,148.9089,33367.0
2022-04-25 10:55:00,159.16,159.2,158.75,158.77,30625.0,148.9183,148.9557,148.5346,148.5533,30625.0
2022-04-25 11:00:00,158.78,159.02,158.74,158.96,31637.0,148.5627,148.7873,148.5253,148.7311,31637.0
2022-04-25 11:05:00,158.96,159.02,158.8,158.82,25713.0,148.7311,148.7873,148.5814,148.6001,25713.0
2022-04-25 11:10:00,158.81,159.24,158.69,159.08,24160.0,148.5908,148.9931,148.4785,148.8434,24160.0
2022-04-25 11:15:00,159.06,159.06,158.78,158.98,14610.0,148.8247,148.8247,148.5627,148.7498,14610.0
2022-04-25 11:20:00,158.94,159.13,158.93,159.1,15667.0,148.7124,148.8902,148.7031,148.8621,15667.0
2022-04-25 11:25:00,159.1,159.36,158.93,158.99,15169.0,148.8621,149.1054,148.7031,148.7592,15169.0
2022-04-25 11:30:00,159.01,159.03,158.67,158.87,27797.0,148.7779,148.7966,148.4598,148.6469,27797.0
2022-04-25 11:35:00,158.9,159.18,158.75,158.83,16248.0,148.675,148.937,148.5346,148.6095,16248.0
2022-04-25 11:40:00,158.84,158.86,158.71,158.73,25515.0,148.6188,148.6376,148.4972,148.5159,25515.0
2022-04-25 11:45:00,158.69,158.69,158.4,158.41,47720.0,148.4785,148.4785,148.2072,148.2165,47720.0
2022-04-25 11:50:00,158.41,158.46,158.28,158.41,63648.0,148.2165,148.2633,148.0949,148.2165,63648.0
2022-04-25 11:55:00,158.38,158.77,158.38,158.75,38301.0,148.1884,148.5533,148.1884,148.5346,38301.0
2022-04-25 12:00:00,158.75,158.75,158.58,158.69,9856.0,148.5346,148.5346,148.3756,148.4785,9856.0
2022-04-25 12:05:00,158.75,159.39,158.75,159.29,19751.0,148.5346,149.1335,148.5346,149.0399,19751.0
2022-04-25 12:10:00,159.27,159.45,159.17,159.22,22973.0,149.0212,149.1896,148.9276,148.9744,22973.0
2022-04-25 12:15:00,159.22,159.33,158.95,159.0,25504.0,148.9744,149.0773,148.7218,148.7685,25504.0
2022-04-25 12:20:00,159.05,159.61,159.04,159.6,21985.0,148.8153,149.3393,148.806,149.3299,21985.0
2022-04-25 12:25:00,159.63,159.73,159.36,159.41,34452.0,149.358,149.4516,149.1054,149.1522,34452.0
2022-04-25 12:30:00,159.42,159.71,159.31,159.56,33335.0,149.1615,149.4329,149.0586,149.2925,33335.0
2022-04-25 12:35:00,159.57,159.81,159.54,159.59,48274.0,149.3019,149.5264,149.2738,149.3206,48274.0
2022-04-25 12:40:00,159.57,159.61,159.38,159.4,25380.0,149.3019,149.3393,149.1241,149.1428,25380.0
2022-04-25 12:45:00,159.42,159.86,159.41,159.83,26959.0,149.1615,149.5732,149.1522,149.5451,26959.0
2022-04-25 12:50:00,159.83,159.87,159.52,159.55,29174.0,149.5451,149.5826,149.2551,149.2832,29174.0
2022-04-25 12:55:00,159.54,159.65,159.43,159.61,53075.0,149.2738,149.3767,149.1709,149.3393,53075.0
2022-04-25 13:00:00,159.63,159.73,159.23,159.3,39276.0,149.358,149.4516,148.9837,149.0492,39276.0
2022-04-25 13:05:00,159.29,159.79,159.25,159.79,24559.0,149.0399,149.5077,149.0025,149.5077,24559.0
2022-04-25 13:10:00,159.79,160.04,159.76,159.97,33094.0,149.5077,149.7416,149.4796,149.6761,33094.0
2022-04-25 13:15:00,159.99,160.22,159.86,159.93,41345.0,149.6948,149.91,149.5732,149.6387,41345.0
2022-04-25 13:20:00,159.95,159.99,159.81,159.93,29283.0,149.6574,149.6948,149.5264,149.6387,29283.0
2022-04-25 13:25:00,159.93,160.04,159.68,159.9,29766.0,149.6387,149.7416,149.4048,149.6106,29766.0
2022-04-25 13:30:00,159.91,160.07,159.69,159.75,39881.0,149.62,149.7697,149.4141,149.4703,39881.0
2022-04-25 13:35:00,159.75,159.75,159.52,159.62,28922.0,149.4703,149.4703,149.2551,149.3487,28922.0
2022-04-25 13:40:00,159.64,159.95,159.64,159.79,25468.0,149.3674,149.6574,149.3674,149.5077,25468.0
2022-04-25 13:45:00,159.8,159.9,159.68,159.89,27149.0,149.5171,149.6106,149.4048,149.6013,27149.0
2022-04-25 13:50:00,159.88,159.97,159.55,159.87,62061.0,149.5919,149.6761,149.2832,149.5826,62061.0
2022-04-25 13:55:00,159.85,159.87,159.67,159.78,26444.0,149.5639,149.5826,149.3954,149.4984,26444.0
2022-04-25 14:00:00,159.8,159.87,159.57,159.6,35103.0,149.5171,149.5826,149.3019,149.3299,35103.0
2022-04-25 14:05:00,159.6,160.17,159.6,160.14,41975.0,149.3299,149.8633,149.3299,149.8352,41975.0
2022-04-25 14:10:00,160.16,160.26,159.99,160.2,59112.0,149.8539,149.9475,149.6948,149.8913,59112.0
2022-04-25 14:15:00,160.2,160.53,160.19,160.46,48537.0,149.8913,150.2001,149.882,150.1346,48537.0
2022-04-25 14:20:00,160.47,160.71,160.36,160.66,76706.0,150.144,150.3685,150.041,150.3217,76706.0
2022-04-25 14:25:00,160.66,160.98,160.63,160.98,60633.0,150.3217,150.6211,150.2937,150.6211,60633.0
2022-04-25 14:30:00,160.98,161.11,160.95,161.03,25859.0,150.6211,150.7428,150.5931,150.6679,25859.0
2022-04-25 14:35:00,161.05,161.08,160.83,160.83,36325.0,150.6866,150.7147,150.4808,150.4808,36325.0
2022-04-25 14:40:00,160.81,160.98,160.76,160.83,47189.0,150.4621,150.6211,150.4153,150.4808,47189.0
2022-04-25 14:45:00,160.84,161.19,160.74,161.12,35653.0,150.4901,150.8176,150.3966,150.7521,35653.0
2022-04-25 14:50:00,161.12,161.36,161.07,161.35,49860.0,150.7521,150.9767,150.7053,150.9673,49860.0
2022-04-25 14:55:00,161.36,161.37,160.97,160.99,41822.0,150.9767,150.986,150.6118,150.6305,41822.0
2022-04-25 15:00:00,160.98,161.05,160.59,160.72,67466.0,150.6211,150.6866,150.2562,150.3779,67466.0
2022-04-25 15:05:00,160.73,160.83,160.62,160.77,63048.0,150.3872,150.4808,150.2843,150.4247,63048.0
2022-04-25 15:10:00,160.75,160.96,160.75,160.95,53068.0,150.4059,150.6024,150.4059,150.5931,53068.0
2022-04-25 15:15:00,160.96,161.33,160.96,161.31,42640.0,150.6024,150.9486,150.6024,150.9299,42640.0
2022-04-25 15:20:00,161.31,161.68,161.31,161.66,40146.0,150.9299,151.2761,150.9299,151.2574,40146.0
2022-04-25 15:25:00,161.67,161.79,161.3,161.68,50191.0,151.2667,151.379,150.9205,151.2761,50191.0
2022-04-25 15:30:00,161.67,161.81,161.56,161.77,107872.0,151.2667,151.3977,151.1638,151.3603,107872.0
2022-04-25 15:35:00,161.76,162.07,161.75,162.03,58616.0,151.3509,151.641,151.3416,151.6036,58616.0
2022-04-25 15:40:00,162.04,162.12,161.7,162.06,106406.0,151.6129,151.6878,151.2948,151.6316,106406.0
2022-04-25 15:45:00,162.07,162.24,161.85,161.9,90286.0,151.641,151.8001,151.4352,151.4819,90286.0
2022-04-25 15:50:00,161.85,162.15,161.63,162.06,116544.0,151.4352,151.7159,151.2293,151.6316,116544.0
2022-04-25 15:55:00,162.05,162.06,161.77,161.98,171065.0,151.6223,151.6316,151.3603,151.5568,171065.0
2022-04-26 09:30:00,161.08,161.41,160.99,161.26,45578.0,150.7147,151.0235,150.6305,150.8831,45578.0
2022-04-26 09:35:00,161.16,161.47,161.16,161.36,23000.0,150.7896,151.0796,150.7896,150.9767,23000.0
2022-04-26 09:40:00,161.4,161.41,161.0,161.02,35053.0,151.0141,151.0235,150.6399,150.6586,35053.0
2022-04-26 09:45:00,161.05,161.33,160.99,161.18,12684.0,150.6866,150.9486,150.6305,150.8083,12684.0
2022-04-26 09:50:00,161.14,161.29,160.94,161.05,23488.0,150.7708,150.9112,150.5837,150.6866,23488.0
2022-04-26 09:55:00,161.09,161.33,161.05,161.32,7713.0,150.7241,150.9486,150.6866,150.9393,7713.0
2022-04-26 10:00:00,161.26,161.57,161.16,161.56,41929.0,150.8831,151.1732,150.7896,151.1638,41929.0
2022-04-26 10:05:00,161.61,161.73,161.58,161.7,14667.0,151.2106,151.3229,151.1825,151.2948,14667.0
2022-04-26 10:10:00,161.67,161.74,161.28,161.32,11939.0,151.2667,151.3322,150.9018,150.9393,11939.0
2022-04-26 10:15:00,161.35,161.35,160.67,160.75,30909.0,150.9673,150.9673,150.3311,150.4059,30909.0
2022-04-26 10:20:00,160.65,160.78,160.51,160.65,30744.0,150.3124,150.434,150.1814,150.3124,30744.0
2022-04-26 10:25:00,160.63,160.94,160.58,160.94,20867.0,150.2937,150.5837,150.2469,150.5837,20867.0
2022-04-26 10:30:00,160.94,160.96,160.53,160.54,9984.0,150.5837,150.6024,150.2001,150.2095,9984.0
2022-04-26 10:35:00,160.54,160.69,160.46,160.55,22202.0,150.2095,150.3498,150.1346,150.2188,22202.0
2022-04-26 10:40:00,160.56,160.6,160.22,160.29,28395.0,150.2282,150.2656,149.91,149.9755,28395.0
2022-04-26 10:45:00,160.36,160.55,160.29,160.55,35609.0,150.041,150.2188,149.9755,150.2188,35609.0
2022-04-26 10:50:00,160.53,160.72,160.42,160.54,8833.0,150.2001,150.3779,150.0972,150.2095,8833.0
2022-04-26 10:55:00,160.53,160.61,160.48,160.57,34056.0,150.2001,150.2749,150.1533,150.2375,34056.0
2022-04-26 11:00:00,160.56,160.57,160.34,160.5,19184.0,150.2282,150.2375,150.0223,150.172,19184.0
2022-04-26 11:05:00,160.47,160.5,160.41,160.49,16600.0,150.144,150.172,150.0878,150.1627,16600.0
2022-04-26 11:10:00,160.44,160.74,160.44,160.74,16837.0,150.1159,150.3966,150.1159,150.3966,16837.0
2022-04-26 11:15:00,160.71,160.71,160.43,160.44,6227.0,150.3685,150.3685,150.1065,150.1159,6227.0
2022-04-26 11:20:00,160.44,160.82,160.41,160.57,30954.0,150.1159,150.4714,150.0878,150.2375,30954.0
2022-04-26 11:25:00,160.56,160.69,160.52,160.6,8197.0,150.2282,150.3498,150.1907,150.2656,8197.0
2022-04-26 11:30:00,160.53,160.62,160.36,160.47,26996.0,150.2001,150.2843,150.041,150.144,26996.0
2022-04-26 11:35:00,160.47,160.5,160.18,160.38,67038.0,150.144,150.172,149.8726,150.0597,67038.0
2022-04-26 11:40:00,160.38,160.39,160.15,160.38,38773.0,150.0597,150.0691,149.8445,150.0597,38773.0
2022-04-26 11:45:00,160.35,160.48,160.34,160.48,4018.0,150.0317,150.1533,150.0223,150.1533,4018.0
2022-04-26 11:50:00,160.46,160.49,160.41,160.46,1829.0,150.1346,150.1627,150.0878,150.1346,1829.0
2022-04-26 11:55:00,160.32,160.32,160.02,160.03,22912.0,150.0036,150.0036,149.7229,149.7323,22912.0
2022-04-26 12:00:00,160.04,160.09,159.96,160.06,21561.0,149.7416,149.7884,149.6668,149.7603,21561.0
2022-04-26 12:05:00,160.12,160.2,160.08,160.2,1960.0,149.8165,149.8913,149.7791,149.8913,1960.0
2022-04-26 12:10:00,160.26,160.28,160.17,160.28,11193.0,149.9475,149.9662,149.8633,149.9662,11193.0
2022-04-26 12:15:00,160.28,160.45,160.28,160.41,8251.0,149.9662,150.1252,149.9662,150.0878,8251.0
2022-04-26 12:20:00,160.47,160.59,160.47,160.48,11461.0,150.144,150.2562,150.144,150.1533,11461.0
2022-04-26 12:25:00,160.48,160.84,160.48,160.74,13283.0,150.1533,150.4901,150.1533,150.3966,13283.0
2022-04-26 12:30:00,160.72,160.8,160.58,160.62,13524.0,150.3779,150.4527,150.2469,150.2843,13524.0
2022-04-26 12:35:00,160.67,160.67,160.36,160.38,12573.0,150.3311,150.3311,150.041,150.0597,12573.0
2022-04-26 12:40:00,160.42,160.44,160.35,160.42,10939.0,150.0972,150.1159,150.0317,150.0972,10939.0
2022-04-26 12:45:00,160.4,160.4,160.26,160.29,45078.0,150.0785,150.0785,149.9475,149.9755,45078.0
2022-04-26 12:50:00,160.31,160.48,160.31,160.37,18236.0,149.9943,150.1533,149.9943,150.0504,18236.0
2022-04-26 12:55:00,160.4,160.74,160.35,160.74,10980.0,150.0785,150.3966,150.0317,150.3966,10980.0
2022-04-26 13:00:00,160.77,160.77,160.23,160.28,20481.0,150.4247,150.4247,149.9194,149.9662,20481.0
2022-04-26 13:05:00,160.29,160.44,160.28,160.36,7169.0,149.9755,150.1159,149.9662,150.041,7169.0
2022-04-26 13:10:00,160.32,160.47,160.21,160.21,13005.0,150.0036,150.144,149.9007,149.9007,13005.0
2022-04-26 13:15:00,160.2,160.24,159.97,159.98,5247.0,149.8913,149.9288,149.6761,149.6855,5247.0
2022-04-26 13:20:00,159.97,160.02,159.86,159.87,22125.0,149.6761,149.7229,149.5732,149.5826,22125.0
2022-04-26 13:25:00,159.86,159.88,159.71,159.74,17467.0,149.5732,149.5919,149.4329,149.4609,17467.0
2022-04-26 13:30:00,159.69,159.8,159.53,159.71,25213.0,149.4141,149.5171,149.2644,149.4329,25213.0
2022-04-26 13:35:00,159.67,159.82,159.62,159.77,18259.0,149.3954,149.5358,149.3487,149.489,18259.0
2022-04-26 13:40:00,159.79,160.18,159.79,160.11,37062.0,149.5077,149.8726,149.5077,149.8071,37062.0
2022-04-26 13:45:00,160.17,160.19,159.92,160.01,11744.0,149.8633,149.882,149.6293,149.7136,11744.0
2022-04-26 13:50:00,159.98,159.98,159.78,159.79,3617.0,149.6855,149.6855,149.4984,149.5077,3617.0
2022-04-26 13:55:00,159.76,159.89,159.68,159.73,3257.0,149.4796,149.6013,149.4048,149.4516,3257.0
2022-04-26 14:00:00,159.76,159.83,159.64,159.75,20731.0,149.4796,149.5451,149.3674,149.4703,20731.0
2022-04-26 14:05:00,159.72,159.83,159.69,159.73,5799.0,149.4422,149.5451,149.4141,149.4516,5799.0
2022-04-26 14:10:00,159.75,159.93,159.72,159.93,7006.0,149.4703,149.6387,149.4422,149.6387,7006.0
2022-04-26 14:15:00,159.87,160.11,159.76,159.94,22289.0,149.5826,149.8071,149.4796,149.6481,22289.0
2022-04-26 14:20:00,159.93,160.26,159.91,160.16,54141.0,149.6387,149.9475,149.62,149.8539,54141.0
2022-04-26 14:25:00,160.16,160.18,159.94,160.11,10852.0,149.8539,149.8726,149.6481,149.8071,10852.0
2022-04-26 14:30:00,160.1,160.14,159.81,159.96,21374.0,149.7978,149.8352,149.5264,149.6668,21374.0
2022-04-26 14:35:00,159.98,160.19,159.98,160.09,30180.0,149.6855,149.882,149.6855,149.7884,30180.0
2022-04-26 14:40:00,160.04,160.05,159.62,159.63,21059.0,149.7416,149.751,149.3487,149.358,21059.0
2022-04-26 14:45:00,159.63,159.77,159.57,159.68,6604.0,149.358,149.489,149.3019,149.4048,6604.0
2022-04-26 14:50:00,159.72,159.91,159.72,159.9,7046.0,149.4422,149.62,149.4422,149.6106,7046.0
2022-04-26 14:55:00,159.97,160.11,159.94,160.03,48682.0,149.6761,149.8071,149.6481,149.7323,48682.0
2022-04-26 15:00:00,160.06,160.14,159.86,159.88,22016.0,149.7603,149.8352,149.5732,149.5919,22016.0
2022-04-26 15:05:00,159.86,159.88,159.65,159.72,13702.0,149.5732,149.5919,149.3767,149.4422,13702.0
2022-04-26 15:10:00,159.72,159.86,159.45,159.46,23899.0,149.4422,149.5732,149.1896,149.1989,23899.0
2022-04-26 15:15:00,159.47,159.49,159.14,159.18,55144.0,149.2083,149.227,148.8995,148.937,55144.0
2022-04-26 15:20:00,159.19,159.44,159.17,159.38,41686.0,148.9463,149.1802,148.9276,149.1241,41686.0
2022-04-26 15:25:00,159.39,159.41,159.19,159.25,84639.0,149.1335,149.1522,148.9463,149.0025,84639.0
2022-04-26 15:30:00,159.24,159.36,158.99,159.07,91552.0,148.9931,149.1054,148.7592,148.834,91552.0
2022-04-26 15:35:00,159.07,159.27,158.97,159.27,35048.0,148.834,149.0212,148.7405,149.0212,35048.0
2022-04-26 15:40:00,159.35,159.36,159.02,159.25,42612.0,149.096,149.1054,148.7873,149.0025,42612.0
2022-04-26 15:45:00,159.24,159.36,158.97,159.07,45474.0,148.9931,149.1054,148.7405,148.834,45474.0
2022-04-26 15:50:00,159.04,159.33,158.94,159.05,126874.0,148.806,149.0773,148.7124,148.8153,126874.0
2022-04-26 15:55:00,159.03,159.14,158.67,158.67,209197.0,148.7966,148.8995,148.4598,148.4598,209197.0
2022-04-27 09:30:00,158.89,159.0,158.55,158.59,93964.0,148.6656,148.7685,148.3475,148.3849,93964.0
2022-04-27 09:35:00,158.59,158.71,158.28,158.43,40859.0,148.3849,148.4972,148.0949,148.2352,40859.0
2022-04-27 09:40:00,158.51,159.26,158.4,159.24,22119.0,148.3101,149.0118,148.2072,148.9931,22119.0
2022-04-27 09:45:00,159.23,159.72,159.22,159.58,39096.0,148.9837,149.4422,148.9744,149.3112,39096.0
2022-04-27 09:50:00,159.6,159.84,159.33,159.47,32564.0,149.3299,149.5545,149.0773,149.2083,32564.0
2022-04-27 09:55:00,159.46,159.69,159.44,159.69,26384.0,149.1989,149.4141,149.1802,149.4141,26384.0
2022-04-27 10:00:00,159.7,160.01,159.27,159.41,38609.0,149.4235,149.7136,149.0212,149.1522,38609.0
2022-04-27 10:05:00,159.47,159.59,159.32,159.4,101889.0,149.2083,149.3206,149.068,149.1428,101889.0
2022-04-27 10:10:00,159.34,159.35,158.69,158.71,35661.0,149.0867,149.096,148.4785,148.4972,35661.0
2022-04-27 10:15:00,158.7,158.73,158.39,158.47,30967.0,148.4879,148.5159,148.1978,148.2727,30967.0
2022-04-27 10:20:00,158.44,158.78,158.4,158.64,43690.0,148.2446,148.5627,148.2072,148.4317,43690.0
2022-04-27 10:25:00,158.62,158.82,158.25,158.25,15602.0,148.413,148.6001,148.0668,148.0668,15602.0
2022-04-27 10:30:00,158.24,158.25,157.9,158.15,18756.0,148.0575,148.0668,147.7393,147.9732,18756.0
2022-04-27 10:35:00,158.17,158.59,158.11,158.51,34430.0,147.992,148.3849,147.9358,148.3101,34430.0
2022-04-27 10:40:00,158.52,158.78,158.5,158.67,8381.0,148.3194,148.5627,148.3007,148.4598,8381.0
2022-04-27 10:45:00,158.7,158.99,158.61,158.99,16370.0,148.4879,148.7592,148.4036,148.7592,16370.0
2022-04-27 10:50:00,159.03,159.09,158.76,158.77,10892.0,148.7966,148.8528,148.544,148.5533,10892.0
2022-04-27 10:55:00,158.78,159.01,158.74,158.76,11673.0,148.5627,148.7779,148.5253,148.544,11673.0
2022-04-27 11:00:00,158.76,159.2,158.68,158.74,14185.0,148.544,148.9557,148.4691,148.5253,14185.0
2022-04-27 11:05:00,158.74,158.83,158.57,158.79,5153.0,148.5253,148.6095,148.3662,148.5721,5153.0
2022-04-27 11:10:00,158.67,158.97,158.53,158.69,13004.0,148.4598,148.7405,148.3288,148.4785,13004.0
2022-04-27 11:15:00,158.87,159.24,158.83,159.19,25445.0,148.6469,148.9931,148.6095,148.9463,25445.0
2022-04-27 11:20:00,159.23,159.27,158.98,159.16,11683.0,148.9837,149.0212,148.7498,148.9183,11683.0
2022-04-27 11:25:00,159.2,159.43,159.14,159.4,21871.0,148.9557,149.1709,148.8995,149.1428,21871.0
2022-04-27 11:30:00,159.45,159.56,159.33,159.54,19960.0,149.1896,149.2925,149.0773,149.2738,19960.0
2022-04-27 11:35:00,159.54,159.68,159.54,159.59,13277.0,149.2738,149.4048,149.2738,149.3206,13277.0
2022-04-27 11:40:00,159.57,159.77,159.52,159.65,11307.0,149.3019,149.489,149.2551,149.3767,11307.0
2022-04-27 11:45:00,159.63,159.7,159.58,159.65,4069.0,149.358,149.4235,149.3112,149.3767,4069.0
2022-04-27 11:50:00,159.63,159.7,159.32,159.36,9498.0,149.358,149.4235,149.068,149.1054,9498.0
2022-04-27 11:55:00,159.34,159.6,159.3,159.57,16590.0,149.0867,149.3299,149.0492,149.3019,16590.0
2022-04-27 12:00:00,159.59,159.68,159.36,159.62,14050.0,149.3206,149.4048,149.1054,149.3487,14050.0
2022-04-27 12:05:00,159.64,159.83,159.64,159.81,65497.0,149.3674,149.5451,149.3674,149.5264,65497.0
2022-04-27 12:10:00,159.81,159.82,159.58,159.6,5226.0,149.5264,149.5358,149.3112,149.3299,5226.0
2022-04-27 12:15:00,159.57,159.67,159.41,159.49,5769.0,149.3019,149.3954,149.1522,149.227,5769.0
2022-04-27 12:20:00,159.57,159.97,159.49,159.88,17721.0,149.3019,149.6761,149.227,149.5919,17721.0
2022-04-27 12:25:00,159.89,160.06,159.82,159.98,27402.0,149.6013,149.7603,149.5358,149.6855,27402.0
2022-04-27 12:30:00,160.08,160.18,159.93,159.93,29338.0,149.7791,149.8726,149.6387,149.6387,29338.0
2022-04-27 12:35:00,159.97,160.04,159.83,160.0,22726.0,149.6761,149.7416,149.5451,149.7042,22726.0
2022-04-27 12:40:00,160.0,160.33,159.99,160.27,10834.0,149.7042,150.013,149.6948,149.9568,10834.0
2022-04-27 12:45:00,160.26,160.3,160.04,160.13,32967.0,149.9475,149.9849,149.7416,149.8258,32967.0
2022-04-27 12:50:00,160.12,160.13,160.02,160.05,5774.0,149.8165,149.8258,149.7229,149.751,5774.0
2022-04-27 12:55:00,160.17,160.19,160.08,160.16,9960.0,149.8633,149.882,149.7791,149.8539,9960.0
2022-04-27 13:00:00,160.1,160.23,159.69,160.13,40018.0,149.7978,149.9194,149.4141,149.8258,40018.0
2022-04-27 13:05:00,160.14,160.18,159.72,159.74,14802.0,149.8352,149.8726,149.4422,149.4609,14802.0
2022-04-27 13:10:00,159.75,159.84,159.61,159.64,5370.0,149.4703,149.5545,149.3393,149.3674,5370.0
2022-04-27 13:15:00,159.77,159.8,159.67,159.79,7398.0,149.489,149.5171,149.3954,149.5077,7398.0
2022-04-27 13:20:00,159.75,159.95,159.75,159.75,4198.0,149.4703,149.6574,149.4703,149.4703,4198.0
2022-04-27 13:25:00,159.76,160.03,159.49,159.91,12840.0,149.4796,149.7323,149.227,149.62,12840.0
2022-04-27 13:30:00,159.95,160.15,159.92,159.97,13570.0,149.6574,149.8445,149.6293,149.6761,13570.0
2022-04-27 13:35:00,160.09,160.14,159.77,159.84,30754.0,149.7884,149.8352,149.489,149.5545,30754.0
2022-04-27 13:40:00,159.88,159.95,159.73,159.88,31170.0,149.5919,149.6574,149.4516,149.5919,31170.0
2022-04-27 13:45:00,159.96,160.12,159.84,160.12,8461.0,149.6668,149.8165,149.5545,149.8165,8461.0
2022-04-27 13:50:00,160.1,160.28,160.09,160.26,11769.0,149.7978,149.9662,149.7884,149.9475,11769.0
2022-04-27 13:55:00,160.19,160.21,160.07,160.18,9539.0,149.882,149.9007,149.7697,149.8726,9539.0
2022-04-27 14:00:00,160.2,160.2,159.96,160.03,5837.0,149.8913,149.8913,149.6668,149.7323,5837.0
2022-04-27 14:05:00,160.04,160.17,160.01,160.09,15356.0,149.7416,149.8633,149.7136,149.7884,15356.0
2022-04-27 14:10:00,160.05,160.14,159.93,160.08,91087.0,149.751,149.8352,149.6387,149.7791,91087.0
2022-04-27 14:15:00,160.09,160.09,159.83,159.89,4432.0,149.7884,149.7884,149.5451,149.6013,4432.0
2022-04-27 14:20:00,159.95,160.09,159.94,159.96,78342.0,149.6574,149.7884,149.6481,149.6668,78342.0
2022-04-27 14:25:00,159.85,159.95,159.8,159.81,13211.0,149.5639,149.6574,149.5171,149.5264,13211.0
2022-04-27 14:30:00,159.81,159.98,159.78,159.96,6001.0,149.5264,149.6855,149.4984,149.6668,6001.0
2022-04-27 14:35:00,159.97,159.98,159.51,159.86,12896.0,149.6761,149.6855,149.2457,149.5732,12896.0
2022-04-27 14:40:00,159.88,160.16,159.86,160.09,5947.0,149.5919,149.8539,149.5732,149.7884,5947.0
2022-04-27 14:45:00,160.09,160.18,159.87,159.92,50451.0,149.7884,149.8726,149.5826,149.6293,50451.0
2022-04-27 14:50:00,159.93,159.95,159.6,159.63,16530.0,149.6387,149.6574,149.3299,149.358,16530.0
2022-04-27 14:55:00,159.61,159.61,159.19,159.32,33347.0,149.3393,149.3393,148.9463,149.068,33347.0
2022-04-27 15:00:00,159.27,159.38,159.04,159.12,35350.0,149.0212,149.1241,148.806,148.8808,35350.0
2022-04-27 15:05:00,159.14,159.32,159.0,159.12,18667.0,148.8995,149.068,148.7685,148.8808,18667.0
2022-04-27 15:10:00,159.13,159.28,158.97,159.27,56494.0,148.8902,149.0305,148.7405,149.0212,56494.0
2022-04-27 15:15:00,159.25,159.38,159.03,159.16,22932.0,149.0025,149.1241,148.7966,148.9183,22932.0
2022-04-27 15:20:00,159.18,159.23,158.91,159.03,26908.0,148.937,148.9837,148.6843,148.7966,26908.0
2022-04-27 15:25:00,159.06,159.33,159.05,159.25,25353.0,148.8247,149.0773,148.8153,149.0025,25353.0
2022-04-27 15:30:00,159.23,159.36,159.06,159.18,22032.0,148.9837,149.1054,148.8247,148.937,22032.0
2022-04-27 15:35:00,159.07,159.23,158.88,158.92,28506.0,148.834,148.9837,148.6563,148.6937,28506.0
2022-04-27 15:40:00,158.95,159.28,158.86,159.19,24618.0,148.7218,149.0305,148.6376,148.9463,24618.0
2022-04-27 15:45:00,159.2,159.33,158.92,158.92,40316.0,148.9557,149.0773,148.6937,148.6937,40316.0
2022-04-27 15:50:00,158.91,158.91,158.55,158.83,65928.0,148.6843,148.6843,148.3475,148.6095,65928.0
2022-04-27 15:55:00,158.84,159.03,158.61,158.71,255697.0,148.6188,148.7966,148.4036,148.4972,255697.0
2022-04-28 09:30:00,159.78,160.11,159.32,159.32,47244.0,149.4984,149.8071,149.068,149.068,47244.0
2022-04-28 09:35:00,159.25,159.52,159.17,159.41,14408.0,149.0025,149.2551,148.9276,149.1522,14408.0
2022-04-28 09:40:00,159.33,159.54,159.1,159.17,18112.0,149.0773,149.2738,148.8621,148.9276,18112.0
2022-04-28 09:45:00,159.21,159.51,159.21,159.37,30973.0,148.965,149.2457,148.965,149.1147,30973.0
2022-04-28 09:50:00,159.32,159.6,159.14,159.58,28605.0,149.068,149.3299,148.8995,149.3112,28605.0
2022-04-28 09:55:00,159.53,159.53,159.26,159.36,20369.0,149.2644,149.2644,149.0118,149.1054,20369.0
2022-04-28 10:00:00,159.33,159.33,158.65,158.67,7683.0,149.0773,149.0773,148.4411,148.4598,7683.0
2022-04-28 10:05:00,158.69,158.97,158.65,158.91,10359.0,148.4785,148.7405,148.4411,148.6843,10359.0
2022-04-28 10:10:00,158.89,159.03,158.67,158.94,46012.0,148.6656,148.7966,148.4598,148.7124,46012.0
2022-04-28 10:15:00,158.94,159.13,158.84,159.06,35637.0,148.7124,148.8902,148.6188,148.8247,35637.0
2022-04-28 10:20:00,159.08,159.08,158.8,158.86,90702.0,148.8434,148.8434,148.5814,148.6376,90702.0
2022-04-28 10:25:00,158.84,158.86,158.43,158.54,21744.0,148.6188,148.6376,148.2352,148.3381,21744.0
2022-04-28 10:30:00,158.54,158.59,158.33,158.35,26023.0,148.3381,148.3849,148.1417,148.1604,26023.0
2022-04-28 10:35:00,158.35,158.56,158.35,158.46,36676.0,148.1604,148.3569,148.1604,148.2633,36676.0
2022-04-28 10:40:00,158.38,158.5,158.2,158.47,45142.0,148.1884,148.3007,148.02,148.2727,45142.0
2022-04-28 10:45:00,158.46,158.6,158.44,158.48,30475.0,148.2633,148.3943,148.2446,148.282,30475.0
2022-04-28 10:50:00,158.46,158.56,158.26,158.47,38076.0,148.2633,148.3569,148.0762,148.2727,38076.0
2022-04-28 10:55:00,158.5,158.76,158.5,158.69,26539.0,148.3007,148.544,148.3007,148.4785,26539.0
2022-04-28 11:00:00,158.71,158.84,158.7,158.76,12921.0,148.4972,148.6188,148.4879,148.544,12921.0
2022-04-28 11:05:00,158.78,159.06,158.72,159.0,54509.0,148.5627,148.8247,148.5066,148.7685,54509.0
2022-04-28 11:10:00,158.99,158.99,158.88,158.98,12121.0,148.7592,148.7592,148.6563,148.7498,12121.0
2022-04-28 11:15:00,159.0,159.07,158.85,159.03,30372.0,148.7685,148.834,148.6282,148.7966,30372.0
2022-04-28 11:20:00,159.07,159.07,158.92,158.94,12060.0,148.834,148.834,148.6937,148.7124,12060.0
2022-04-28 11:25:00,158.96,159.11,158.92,159.06,17775.0,148.7311,148.8715,148.6937,148.8247,17775.0
2022-04-28 11:30:00,159.04,159.23,158.89,159.23,5098.0,148.806,148.9837,148.6656,148.9837,5098.0
2022-04-28 11:35:00,159.27,159.28,159.02,159.03,6939.0,149.0212,149.0305,148.7873,148.7966,6939.0
2022-04-28 11:40:00,159.03,159.07,158.95,158.95,9733.0,148.7966,148.834,148.7218,148.7218,9733.0
2022-04-28 11:45:00,158.95,158.97,158.75,158.97,9785.0,148.7218,148.7405,148.5346,148.7405,9785.0
2022-04-28 11:50:00,158.95,159.28,158.93,159.2,7815.0,148.7218,149.0305,148.7031,148.9557,7815.0
2022-04-28 11:55:00,159.19,159.23,159.1,159.22,9359.0,148.9463,148.9837,148.8621,148.9744,9359.0
2022-04-28 12:00:00,159.2,159.32,159.09,159.28,17991.0,148.9557,149.068,148.8528,149.0305,17991.0
2022-04-28 12:05:00,159.28,159.28,159.05,159.11,15064.0,149.0305,149.0305,148.8153,148.8715,15064.0
2022-04-28 12:10:00,159.17,159.38,159.14,159.38,18248.0,148.9276,149.1241,148.8995,149.1241,18248.0
2022-04-28 12:15:00,159.4,159.6,159.38,159.58,22222.0,149.1428,149.3299,149.1241,149.3112,22222.0
2022-04-28 12:20:00,159.58,159.8,159.53,159.76,26588.0,149.3112,149.5171,149.2644,149.4796,26588.0
2022-04-28 12:25:00,159.77,159.96,159.71,159.96,26789.0,149.489,149.6668,149.4329,149.6668,26789.0
2022-04-28 12:30:00,159.98,160.09,159.94,160.07,24612.0,149.6855,149.7884,149.6481,149.7697,24612.0
2022-04-28 12:35:00,160.08,160.23,160.07,160.19,23770.0,149.7791,149.9194,149.7697,149.882,23770.0
2022-04-28 12:40:00,160.18,160.41,160.18,160.41,39636.0,149.8726,150.0878,149.8726,150.0878,39636.0
2022-04-28 12:45:00,160.44,160.69,160.42,160.54,44567.0,150.1159,150.3498,150.0972,150.2095,44567.0
2022-04-28 12:50:00,160.57,160.6,160.39,160.56,36008.0,150.2375,150.2656,150.0691,150.2282,36008.0
2022-04-28 12:55:00,160.54,160.64,160.5,160.62,2335.0,150.2095,150.303,150.172,150.2843,2335.0
2022-04-28 13:00:00,160.68,160.69,160.51,160.63,18103.0,150.3404,150.3498,150.1814,150.2937,18103.0
2022-04-28 13:05:00,160.6,160.84,160.6,160.8,9832.0,150.2656,150.4901,150.2656,150.4527,9832.0
2022-04-28 13:10:00,160.81,161.08,160.81,161.06,48402.0,150.4621,150.7147,150.4621,150.696,48402.0
2022-04-28 13:15:00,161.06,161.09,160.9,161.09,12496.0,150.696,150.7241,150.5463,150.7241,12496.0
2022-04-28 13:20:00,161.11,161.11,160.78,160.85,17513.0,150.7428,150.7428,150.434,150.4995,17513.0
2022-04-28 13:25:00,160.83,161.03,160.81,160.99,14270.0,150.4808,150.6679,150.4621,150.6305,14270.0
2022-04-28 13:30:00,161.02,161.04,160.84,160.88,61208.0,150.6586,150.6773,150.4901,150.5276,61208.0
2022-04-28 13:35:00,160.97,161.13,160.88,161.12,52692.0,150.6118,150.7615,150.5276,150.7521,52692.0
2022-04-28 13:40:00,161.16,161.16,160.85,160.96,27757.0,150.7896,150.7896,150.4995,150.6024,27757.0
2022-04-28 13:45:00,160.98,161.18,160.96,161.18,4065.0,150.6211,150.8083,150.6024,150.8083,4065.0
2022-04-28 13:50:00,161.09,161.1,160.85,160.93,38779.0,150.7241,150.7334,150.4995,150.5744,38779.0
2022-04-28 13:55:00,160.9,160.96,160.8,160.94,19032.0,150.5463,150.6024,150.4527,150.5837,19032.0
2022-04-28 14:00:00,160.96,161.07,160.92,160.94,31654.0,150.6024,150.7053,150.565,150.5837,31654.0
2022-04-28 14:05:00,161.01,161.08,160.89,160.99,37912.0,150.6492,150.7147,150.5369,150.6305,37912.0
2022-04-28 14:10:00,161.02,161.15,160.97,160.98,17573.0,150.6586,150.7802,150.6118,150.6211,17573.0
2022-04-28 14:15:00,161.0,161.06,160.89,161.06,10681.0,150.6399,150.696,150.5369,150.696,10681.0
2022-04-28 14:20:00,161.11,161.18,161.0,161.18,10947.0,150.7428,150.8083,150.6399,150.8083,10947.0
2022-04-28 14:25:00,161.16,161.16,161.02,161.11,114299.0,150.7896,150.7896,150.6586,150.7428,114299.0
2022-04-28 14:30:00,161.11,161.19,160.99,161.03,51215.0,150.7428,150.8176,150.6305,150.6679,51215.0
2022-04-28 14:35:00,161.08,161.19,161.02,161.15,28454.0,150.7147,150.8176,150.6586,150.7802,28454.0
2022-04-28 14:40:00,161.16,161.39,161.16,161.38,51107.0,150.7896,151.0048,150.7896,150.9954,51107.0
2022-04-28 14:45:00,161.4,161.54,161.37,161.54,91379.0,151.0141,151.1451,150.986,151.1451,91379.0
2022-04-28 14:50:00,161.55,161.67,161.4,161.4,19540.0,151.1545,151.2667,151.0141,151.0141,19540.0
2022-04-28 14:55:00,161.37,161.55,161.37,161.55,24872.0,150.986,151.1545,150.986,151.1545,24872.0
2022-04-28 15:00:00,161.53,161.73,161.48,161.62,48012.0,151.1357,151.3229,151.089,151.22,48012.0
2022-04-28 15:05:00,161.62,161.75,161.62,161.7,19074.0,151.22,151.3416,151.22,151.2948,19074.0
2022-04-28 15:10:00,161.71,161.71,161.51,161.54,53864.0,151.3042,151.3042,151.117,151.1451,53864.0
2022-04-28 15:15:00,161.52,161.71,161.5,161.71,60840.0,151.1264,151.3042,151.1077,151.3042,60840.0
2022-04-28 15:20:00,161.73,161.84,161.67,161.82,59755.0,151.3229,151.4258,151.2667,151.4071,59755.0
2022-04-28 15:25:00,161.78,161.82,161.63,161.64,70394.0,151.3697,151.4071,151.2293,151.2387,70394.0
2022-04-28 15:30:00,161.64,161.66,161.38,161.4,67435.0,151.2387,151.2574,150.9954,151.0141,67435.0
2022-04-28 15:35:00,161.41,161.49,161.25,161.38,217830.0,151.0235,151.0983,150.8738,150.9954,217830.0
2022-04-28 15:40:00,161.37,161.58,161.2,161.25,105754.0,150.986,151.1825,150.827,150.8738,105754.0
2022-04-28 15:45:00,161.26,161.43,161.09,161.2,150869.0,150.8831,151.0422,150.7241,150.827,150869.0
2022-04-28 15:50:00,161.21,161.21,160.94,161.13,155638.0,150.8363,150.8363,150.5837,150.7615,155638.0
2022-04-28 15:55:00,161.08,161.31,160.91,161.29,367538.0,150.7147,150.9299,150.5556,150.9112,367538.0
2022-04-29 09:30:00,160.44,160.83,160.44,160.57,28407.0,150.1159,150.4808,150.1159,150.2375,28407.0
2022-04-29 09:35:00,160.63,160.63,160.15,160.24,25511.0,150.2937,150.2937,149.8445,149.9288,25511.0
2022-04-29 09:40:00,160.38,160.43,160.11,160.12,3811.0,150.0597,150.1065,149.8071,149.8165,3811.0
2022-04-29 09:45:00,160.0,160.36,159.96,160.22,14253.0,149.7042,150.041,149.6668,149.91,14253.0
2022-04-29 09:50:00,160.19,160.3,160.0,160.22,13068.0,149.882,149.9849,149.7042,149.91,13068.0
2022-04-29 09:55:00,160.25,160.92,160.24,160.92,32984.0,149.9381,150.565,149.9288,150.565,32984.0
2022-04-29 10:00:00,160.86,160.95,160.68,160.77,14463.0,150.5089,150.5931,150.3404,150.4247,14463.0
2022-04-29 10:05:00,160.79,160.86,160.54,160.65,13552.0,150.4434,150.5089,150.2095,150.3124,13552.0
2022-04-29 10:10:00,160.65,160.77,160.38,160.44,20759.0,150.3124,150.4247,150.0597,150.1159,20759.0
2022-04-29 10:15:00,160.48,160.62,159.86,159.89,25337.0,150.1533,150.2843,149.5732,149.6013,25337.0
2022-04-29 10:20:00,159.85,159.89,159.6,159.61,14993.0,149.5639,149.6013,149.3299,149.3393,14993.0
2022-04-29 10:25:00,159.61,159.66,159.38,159.4,14705.0,149.3393,149.3861,149.1241,149.1428,14705.0
2022-04-29 10:30:00,159.38,159.42,159.26,159.29,15928.0,149.1241,149.1615,149.0118,149.0399,15928.0
2022-04-29 10:35:00,159.31,159.46,159.18,159.46,19032.0,149.0586,149.1989,148.937,149.1989,19032.0
2022-04-29 10:40:00,159.4,159.4,159.19,159.29,9294.0,149.1428,149.1428,148.9463,149.0399,9294.0
2022-04-29 10:45:00,159.29,159.3,159.11,159.12,8584.0,149.0399,149.0492,148.8715,148.8808,8584.0
2022-04-29 10:50:00,159.16,159.28,159.15,159.28,10160.0,148.9183,149.0305,148.9089,149.0305,10160.0
2022-04-29 10:55:00,159.27,159.31,159.18,159.27,17588.0,149.0212,149.0586,148.937,149.0212,17588.0
2022-04-29 11:00:00,159.25,159.25,159.02,159.2,8444.0,149.0025,149.0025,148.7873,148.9557,8444.0
2022-04-29 11:05:00,159.27,159.37,159.19,159.22,11494.0,149.0212,149.1147,148.9463,148.9744,11494.0
2022-04-29 11:10:00,159.26,159.31,159.0,159.25,14478.0,149.0118,149.0586,148.7685,149.0025,14478.0
2022-04-29 11:15:00,159.19,159.33,159.14,159.27,30486.0,148.9463,149.0773,148.8995,149.0212,30486.0
2022-04-29 11:20:00,159.34,159.47,159.23,159.39,34629.0,149.0867,149.2083,148.9837,149.1335,34629.0
2022-04-29 11:25:00,159.42,159.51,159.33,159.47,12985.0,149.1615,149.2457,149.0773,149.2083,12985.0
2022-04-29 11:30:00,159.46,159.83,159.45,159.66,17924.0,149.1989,149.5451,149.1896,149.3861,17924.0
2022-04-29 11:35:00,159.66,159.75,159.5,159.51,6257.0,149.3861,149.4703,149.2364,149.2457,6257.0
2022-04-29 11:40:00,159.43,159.69,159.43,159.63,5184.0,149.1709,149.4141,149.1709,149.358,5184.0
2022-04-29 11:45:00,159.71,159.78,159.6,159.68,4196.0,149.4329,149.4984,149.3299,149.4048,4196.0
2022-04-29 11:50:00,159.64,159.7,159.55,159.61,7386.0,149.3674,149.4235,149.2832,149.3393,7386.0
2022-04-29 11:55:00,159.64,159.65,159.37,159.39,11100.0,149.3674,149.3767,149.1147,149.1335,11100.0
2022-04-29 12:00:00,159.39,159.4,158.98,158.98,15824.0,149.1335,149.1428,148.7498,148.7498,15824.0
2022-04-29 12:05:00,158.99,158.99,158.81,158.85,19166.0,148.7592,148.7592,148.5908,148.6282,19166.0
2022-04-29 12:10:00,158.9,158.99,158.86,158.95,14384.0,148.675,148.7592,148.6376,148.7218,14384.0
2022-04-29 12:15:00,158.94,158.94,158.81,158.82,25374.0,148.7124,148.7124,148.5908,148.6001,25374.0
2022-04-29 12:20:00,158.85,158.95,158.72,158.95,31742.0,148.6282,148.7218,148.5066,148.7218,31742.0
2022-04-29 12:25:00,158.94,159.01,158.73,158.78,10300.0,148.7124,148.7779,148.5159,148.5627,10300.0
2022-04-29 12:30:00,158.75,158.79,158.63,158.71,15518.0,148.5346,148.5721,148.4224,148.4972,15518.0
2022-04-29 12:35:00,158.72,158.8,158.68,158.79,7146.0,148.5066,148.5814,148.4691,148.5721,7146.0
2022-04-29 12:40:00,158.76,158.77,158.56,158.59,28483.0,148.544,148.5533,148.3569,148.3849,28483.0
2022-04-29 12:45:00,158.6,158.65,158.5,158.5,11598.0,148.3943,148.4411,148.3007,148.3007,11598.0
2022-04-29 12:50:00,158.5,158.5,158.21,158.21,18818.0,148.3007,148.3007,148.0294,148.0294,18818.0
2022-04-29 12:55:00,158.22,158.43,158.22,158.35,8721.0,148.0387,148.2352,148.0387,148.1604,8721.0
2022-04-29 13:00:00,158.34,158.59,158.34,158.51,7451.0,148.151,148.3849,148.151,148.3101,7451.0
2022-04-29 13:05:00,158.57,158.57,158.29,158.34,9284.0,148.3662,148.3662,148.1042,148.151,9284.0
2022-04-29 13:10:00,158.36,158.47,158.31,158.47,12826.0,148.1697,148.2727,148.1229,148.2727,12826.0
2022-04-29 13:15:00,158.5,158.58,158.48,158.53,5946.0,148.3007,148.3756,148.282,148.3288,5946.0
2022-04-29 13:20:00,158.54,158.79,158.54,158.79,8120.0,148.3381,148.5721,148.3381,148.5721,8120.0
2022-04-29 13:25:00,158.77,158.97,158.74,158.78,16080.0,148.5533,148.7405,148.5253,148.5627,16080.0
2022-04-29 13:30:00,158.74,158.91,158.74,158.87,9819.0,148.5253,148.6843,148.5253,148.6469,9819.0
2022-04-29 13:35:00,158.9,159.11,158.9,158.93,4872.0,148.675,148.8715,148.675,148.7031,4872.0
2022-04-29 13:40:00,158.9,158.9,158.6,158.65,6527.0,148.675,148.675,148.3943,148.4411,6527.0
2022-04-29 13:45:00,158.63,158.63,158.49,158.49,10628.0,148.4224,148.4224,148.2914,148.2914,10628.0
2022-04-29 13:50:00,158.54,158.56,158.45,158.45,5082.0,148.3381,148.3569,148.2539,148.2539,5082.0
2022-04-29 13:55:00,158.42,158.51,158.38,158.45,13586.0,148.2259,148.3101,148.1884,148.2539,13586.0
2022-04-29 14:00:00,158.47,158.47,158.24,158.28,16173.0,148.2727,148.2727,148.0575,148.0949,16173.0
2022-04-29 14:05:00,158.28,158.35,158.19,158.32,15746.0,148.0949,148.1604,148.0107,148.1323,15746.0
2022-04-29 14:10:00,158.2,158.36,158.19,158.33,13035.0,148.02,148.1697,148.0107,148.1417,13035.0
2022-04-29 14:15:00,158.32,158.57,158.32,158.39,9206.0,148.1323,148.3662,148.1323,148.1978,9206.0
2022-04-29 14:20:00,158.29,158.29,158.15,158.16,4724.0,148.1042,148.1042,147.9732,147.9826,4724.0
2022-04-29 14:25:00,158.24,158.28,158.16,158.22,7862.0,148.0575,148.0949,147.9826,148.0387,7862.0
2022-04-29 14:30:00,158.19,158.29,158.1,158.19,14023.0,148.0107,148.1042,147.9265,148.0107,14023.0
2022-04-29 14:35:00,158.15,158.23,157.95,157.96,105974.0,147.9732,148.0481,147.7861,147.7955,105974.0
2022-04-29 14:40:00,157.96,158.08,157.96,158.08,62578.0,147.7955,147.9077,147.7955,147.9077,62578.0
2022-04-29 14:45:00,158.08,158.08,157.74,157.74,60268.0,147.9077,147.9077,147.5896,147.5896,60268.0
2022-04-29 14:50:00,157.72,157.77,157.59,157.59,46676.0,147.5709,147.6177,147.4493,147.4493,46676.0
2022-04-29 14:55:00,157.57,157.79,157.52,157.77,12886.0,147.4306,147.6364,147.3838,147.6177,12886.0
2022-04-29 15:00:00,157.76,157.76,157.54,157.65,13335.0,147.6083,147.6083,147.4025,147.5054,13335.0
2022-04-29 15:05:00,157.62,157.64,157.31,157.33,42501.0,147.4774,147.4961,147.1873,147.206,42501.0
2022-04-29 15:10:00,157.33,157.37,157.08,157.17,35221.0,147.206,147.2434,146.9721,147.0563,35221.0
2022-04-29 15:15:00,157.18,157.47,157.13,157.45,35652.0,147.0657,147.337,147.0189,147.3183,35652.0
2022-04-29 15:20:00,157.47,157.47,157.21,157.39,15200.0,147.337,147.337,147.0937,147.2622,15200.0
2022-04-29 15:25:00,157.33,157.45,157.16,157.18,31843.0,147.206,147.3183,147.047,147.0657,31843.0
2022-04-29 15:30:00,157.18,157.44,157.06,157.35,79461.0,147.0657,147.3089,146.9534,147.2247,79461.0
2022-04-29 15:35:00,157.33,157.57,157.22,157.4,74370.0,147.206,147.4306,147.1031,147.2715,74370.0
2022-04-29 15:40:00,157.43,157.57,157.24,157.29,88308.0,147.2996,147.4306,147.1218,147.1686,88308.0
2022-04-29 15:45:00,157.23,157.31,156.78,156.78,130335.0,147.1124,147.1873,146.6914,146.6914,130335.0
2022-04-29 15:50:00,156.78,156.8,156.36,156.48,75799.0,146.6914,146.7101,146.2984,146.4107,75799.0
2022-04-29 15:55:00,156.46,156.59,156.23,156.57,220167.0,146.392,146.5136,146.1768,146.4949,220167.0
2022-05-02 09:30:00,156.8,157.05,156.44,156.49,73836.0,146.7101,146.944,146.3733,146.4201,73836.0
2022-05-02 09:35:00,156.38,156.55,155.93,156.2,15896.0,146.3171,146.4762,145.8961,146.1487,15896.0
2022-05-02 09:40:00,156.25,156.87,155.86,156.61,44400.0,146.1955,146.7756,145.8306,146.5323,44400.0
2022-05-02 09:45:00,156.4,156.63,156.13,156.41,37334.0,146.3359,146.5511,146.0832,146.3452,37334.0
2022-05-02 09:50:00,156.4,156.74,156.24,156.66,33442.0,146.3359,146.654,146.1862,146.5791,33442.0
2022-05-02 09:55:00,156.62,156.7,156.37,156.41,61850.0,146.5417,146.6166,146.3078,146.3452,61850.0
2022-05-02 10:00:00,156.32,156.84,156.25,156.81,36779.0,146.261,146.7475,146.1955,146.7195,36779.0
2022-05-02 10:05:00,156.76,156.8,155.96,156.07,16864.0,146.6727,146.7101,145.9242,146.0271,16864.0
2022-05-02 10:10:00,155.96,156.32,155.93,156.28,8876.0,145.9242,146.261,145.8961,146.2236,8876.0
2022-05-02 10:15:00,156.26,156.79,156.12,156.79,12452.0,146.2049,146.7008,146.0739,146.7008,12452.0
2022-05-02 10:20:00,156.74,157.18,156.53,157.11,9416.0,146.654,147.0657,146.4575,147.0002,9416.0
2022-05-02 10:25:00,157.07,157.57,157.07,157.25,84424.0,146.9627,147.4306,146.9627,147.1312,84424.0
2022-05-02 10:30:00,157.27,157.68,157.27,157.5,28967.0,147.1499,147.5335,147.1499,147.3651,28967.0
2022-05-02 10:35:00,157.49,157.49,157.14,157.34,17459.0,147.3557,147.3557,147.0282,147.2154,17459.0
2022-05-02 10:40:00,157.41,157.52,157.14,157.21,31761.0,147.2809,147.3838,147.0282,147.0937,31761.0
2022-05-02 10:45:00,157.15,157.3,157.09,157.22,110296.0,147.0376,147.1779,146.9815,147.1031,110296.0
2022-05-02 10:50:00,157.25,157.26,156.92,156.98,58012.0,147.1312,147.1405,146.8224,146.8785,58012.0
2022-05-02 10:55:00,156.95,157.06,156.58,156.59,13780.0,146.8505,146.9534,146.5043,146.5136,13780.0
2022-05-02 11:00:00,156.64,156.64,155.99,155.99,22414.0,146.5604,146.5604,145.9522,145.9522,22414.0
2022-05-02 11:05:00,155.96,156.27,155.96,156.17,52102.0,145.9242,146.2142,145.9242,146.1207,52102.0
2022-05-02 11:10:00,156.21,156.24,156.07,156.14,21860.0,146.1581,146.1862,146.0271,146.0926,21860.0
2022-05-02 11:15:00,156.23,156.23,155.73,155.89,11324.0,146.1768,146.1768,145.709,145.8587,11324.0
2022-05-02 11:20:00,155.87,156.08,155.78,155.95,25206.0,145.84,146.0364,145.7558,145.9148,25206.0
2022-05-02 11:25:00,156.01,156.12,155.68,155.75,32225.0,145.971,146.0739,145.6622,145.7277,32225.0
2022-05-02 11:30:00,155.8,156.04,155.55,155.9,60428.0,145.7745,145.999,145.5406,145.868,60428.0
2022-05-02 11:35:00,155.97,156.3,155.77,155.81,22338.0,145.9335,146.2423,145.7464,145.7838,22338.0
2022-05-02 11:40:00,155.77,156.11,155.63,155.94,8341.0,145.7464,146.0645,145.6154,145.9055,8341.0
2022-05-02 11:45:00,155.92,156.2,155.87,155.98,11816.0,145.8867,146.1487,145.84,145.9429,11816.0
2022-05-02 11:50:00,155.95,156.1,155.89,155.96,28934.0,145.9148,146.0552,145.8587,145.9242,28934.0
2022-05-02 11:55:00,155.99,156.23,155.89,156.21,55816.0,145.9522,146.1768,145.8587,146.1581,55816.0
2022-05-02 12:00:00,156.19,156.31,155.57,155.68,325242.0,146.1394,146.2516,145.5593,145.6622,325242.0
2022-05-02 12:05:00,155.65,155.72,155.5,155.64,13818.0,145.6341,145.6996,145.4938,145.6248,13818.0
2022-05-02 12:10:00,155.67,155.74,155.56,155.74,23180.0,145.6528,145.7183,145.5499,145.7183,23180.0
2022-05-02 12:15:00,155.7,156.15,155.58,156.15,34895.0,145.6809,146.1019,145.5686,146.1019,34895.0
2022-05-02 12:20:00,156.15,156.33,156.04,156.05,30383.0,146.1019,146.2704,145.999,146.0084,30383.0
2022-05-02 12:25:00,156.09,156.09,155.81,155.93,18625.0,146.0458,146.0458,145.7838,145.8961,18625.0
2022-05-02 12:30:00,156.0,156.05,155.89,155.98,4601.0,145.9616,146.0084,145.8587,145.9429,4601.0
2022-05-02 12:35:00,156.2,156.2,155.83,155.84,22416.0,146.1487,146.1487,145.8025,145.8119,22416.0
2022-05-02 12:40:00,155.96,155.99,155.7,155.75,10321.0,145.9242,145.9522,145.6809,145.7277,10321.0
2022-05-02 12:45:00,155.72,155.75,155.56,155.66,14568.0,145.6996,145.7277,145.5499,145.6435,14568.0
2022-05-02 12:50:00,155.63,155.68,155.28,155.31,40434.0,145.6154,145.6622,145.2879,145.316,40434.0
2022-05-02 12:55:00,155.35,155.54,155.06,155.16,41994.0,145.3534,145.5312,145.0821,145.1756,41994.0
2022-05-02 13:00:00,155.18,155.27,154.82,154.99,38380.0,145.1944,145.2786,144.8575,145.0166,38380.0
2022-05-02 13:05:00,155.03,155.41,155.03,155.35,79509.0,145.054,145.4096,145.054,145.3534,79509.0
2022-05-02 13:10:00,155.31,155.57,155.29,155.5,11152.0,145.316,145.5593,145.2973,145.4938,11152.0
2022-05-02 13:15:00,155.48,155.51,155.23,155.39,9944.0,145.4751,145.5031,145.2411,145.3908,9944.0
2022-05-02 13:20:00,155.33,155.33,155.09,155.09,3637.0,145.3347,145.3347,145.1102,145.1102,3637.0
2022-05-02 13:25:00,155.11,155.19,154.93,155.08,14085.0,145.1289,145.2037,144.9604,145.1008,14085.0
2022-05-02 13:30:00,155.04,155.25,154.83,154.86,19758.0,145.0634,145.2599,144.8669,144.895,19758.0
2022-05-02 13:35:00,154.82,154.96,154.77,154.84,38893.0,144.8575,144.9885,144.8107,144.8762,38893.0
2022-05-02 13:40:00,154.91,155.03,154.69,154.71,23152.0,144.9417,145.054,144.7359,144.7546,23152.0
2022-05-02 13:45:00,154.7,154.76,154.47,154.51,46739.0,144.7452,144.8014,144.53,144.5675,46739.0
2022-05-02 13:50:00,154.53,154.63,154.41,154.41,15081.0,144.5862,144.6798,144.4739,144.4739,15081.0
2022-05-02 13:55:00,154.43,154.61,154.42,154.59,22666.0,144.4926,144.661,144.4833,144.6423,22666.0
2022-05-02 14:00:00,154.57,154.74,154.33,154.68,65693.0,144.6236,144.7827,144.3991,144.7265,65693.0
2022-05-02 14:05:00,154.75,154.9,154.52,154.53,12159.0,144.792,144.9324,144.5768,144.5862,12159.0
2022-05-02 14:10:00,154.51,154.51,154.04,154.06,63797.0,144.5675,144.5675,144.1277,144.1464,63797.0
2022-05-02 14:15:00,154.06,154.09,153.91,153.97,53370.0,144.1464,144.1745,144.0061,144.0622,53370.0
2022-05-02 14:20:00,153.96,154.16,153.93,154.13,11753.0,144.0529,144.24,144.0248,144.2119,11753.0
2022-05-02 14:25:00,154.12,154.21,153.97,154.1,17475.0,144.2026,144.2868,144.0622,144.1839,17475.0
2022-05-02 14:30:00,154.08,154.22,153.98,154.15,24322.0,144.1651,144.2961,144.0716,144.2306,24322.0
2022-05-02 14:35:00,154.1,154.22,153.95,154.05,28501.0,144.1839,144.2961,144.0435,144.1371,28501.0
2022-05-02 14:40:00,154.06,154.12,153.63,153.74,11566.0,144.1464,144.2026,143.7441,143.847,11566.0
2022-05-02 14:45:00,153.77,154.2,153.77,154.11,108495.0,143.8751,144.2774,143.8751,144.1932,108495.0
2022-05-02 14:50:00,154.11,154.38,153.86,154.25,77920.0,144.1932,144.4458,143.9593,144.3242,77920.0
2022-05-02 14:55:00,154.25,154.31,153.9,154.04,51904.0,144.3242,144.3803,143.9967,144.1277,51904.0
2022-05-02 15:00:00,154.03,154.56,154.01,154.49,65803.0,144.1184,144.6143,144.0996,144.5488,65803.0
2022-05-02 15:05:00,154.53,155.0,154.49,154.86,319121.0,144.5862,145.0259,144.5488,144.895,319121.0
2022-05-02 15:10:00,154.86,155.4,154.86,155.39,59981.0,144.895,145.4002,144.895,145.3908,59981.0
2022-05-02 15:15:00,155.38,155.48,155.17,155.42,31800.0,145.3815,145.4751,145.185,145.4189,31800.0
2022-05-02 15:20:00,155.47,155.93,155.47,155.93,29782.0,145.4657,145.8961,145.4657,145.8961,29782.0
2022-05-02 15:25:00,155.81,156.02,155.74,155.86,29661.0,145.7838,145.9803,145.7183,145.8306,29661.0
2022-05-02 15:30:00,155.88,156.4,155.88,156.39,58793.0,145.8493,146.3359,145.8493,146.3265,58793.0
2022-05-02 15:35:00,156.39,156.47,155.95,156.05,66314.0,146.3265,146.4014,145.9148,146.0084,66314.0
2022-05-02 15:40:00,156.05,156.33,155.73,155.74,118264.0,146.0084,146.2704,145.709,145.7183,118264.0
2022-05-02 15:45:00,155.73,156.4,155.67,156.36,186527.0,145.709,146.3359,145.6528,146.2984,186527.0
2022-05-02 15:50:00,156.35,156.5,156.14,156.4,259212.0,146.2891,146.4294,146.0926,146.3359,259212.0
2022-05-02 15:55:00,156.39,156.53,156.21,156.53,496014.0,146.3265,146.4575,146.1581,146.4575,496014.0
2022-05-03 09:30:00,156.92,157.35,156.76,157.24,103930.0,146.8224,147.2247,146.6727,147.1218,103930.0
2022-05-03 09:35:00,157.23,157.32,156.78,157.03,39850.0,147.1124,147.1967,146.6914,146.9253,39850.0
2022-05-03 09:40:00,156.82,157.35,156.82,157.18,16114.0,146.7288,147.2247,146.7288,147.0657,16114.0
2022-05-03 09:45:00,157.07,157.11,156.81,156.98,24461.0,146.9627,147.0002,146.7195,146.8785,24461.0
2022-05-03 09:50:00,156.93,157.24,156.9,157.06,28081.0,146.8318,147.1218,146.8037,146.9534,28081.0
2022-05-03 09:55:00,157.09,157.22,156.88,157.05,33829.0,146.9815,147.1031,146.785,146.944,33829.0
2022-05-03 10:00:00,157.09,157.23,157.02,157.17,20533.0,146.9815,147.1124,146.916,147.0563,20533.0
2022-05-03 10:05:00,157.21,157.28,156.71,156.72,29502.0,147.0937,147.1592,146.6259,146.6353,29502.0
2022-05-03 10:10:00,156.64,157.19,156.62,157.17,10192.0,146.5604,147.075,146.5417,147.0563,10192.0
2022-05-03 10:15:00,157.09,157.32,156.99,157.3,35183.0,146.9815,147.1967,146.8879,147.1779,35183.0
2022-05-03 10:20:00,157.34,157.52,157.18,157.39,21652.0,147.2154,147.3838,147.0657,147.2622,21652.0
2022-05-03 10:25:00,157.39,157.69,157.35,157.62,63084.0,147.2622,147.5428,147.2247,147.4774,63084.0
2022-05-03 10:30:00,157.64,157.91,157.57,157.81,36687.0,147.4961,147.7487,147.4306,147.6551,36687.0
2022-05-03 10:35:00,157.81,157.85,157.61,157.62,20928.0,147.6551,147.6925,147.468,147.4774,20928.0
2022-05-03 10:40:00,157.62,157.68,157.45,157.47,12502.0,147.4774,147.5335,147.3183,147.337,12502.0
2022-05-03 10:45:00,157.37,157.44,157.21,157.26,17224.0,147.2434,147.3089,147.0937,147.1405,17224.0
2022-05-03 10:50:00,157.25,157.54,157.21,157.46,20452.0,147.1312,147.4025,147.0937,147.3276,20452.0
2022-05-03 10:55:00,157.45,157.74,157.44,157.64,22112.0,147.3183,147.5896,147.3089,147.4961,22112.0
2022-05-03 11:00:00,157.67,158.06,157.52,158.06,33930.0,147.5241,147.889,147.3838,147.889,33930.0
2022-05-03 11:05:00,158.08,158.38,158.01,158.31,35772.0,147.9077,148.1884,147.8423,148.1229,35772.0
2022-05-03 11:10:00,158.32,158.4,158.15,158.4,17584.0,148.1323,148.2072,147.9732,148.2072,17584.0
2022-05-03 11:15:00,158.44,158.57,158.26,158.45,45129.0,148.2446,148.3662,148.0762,148.2539,45129.0
2022-05-03 11:20:00,158.49,158.69,158.49,158.68,18029.0,148.2914,148.4785,148.2914,148.4691,18029.0
2022-05-03 11:25:00,158.7,158.72,158.58,158.63,14359.0,148.4879,148.5066,148.3756,148.4224,14359.0
2022-05-03 11:30:00,158.64,158.99,158.63,158.98,22904.0,148.4317,148.7592,148.4224,148.7498,22904.0
2022-05-03 11:35:00,158.88,158.88,158.64,158.66,7136.0,148.6563,148.6563,148.4317,148.4504,7136.0
2022-05-03 11:40:00,158.72,158.81,158.65,158.71,29803.0,148.5066,148.5908,148.4411,148.4972,29803.0
2022-05-03 11:45:00,158.71,158.71,158.55,158.64,5402.0,148.4972,148.4972,148.3475,148.4317,5402.0
2022-05-03 11:50:00,158.62,158.63,158.53,158.58,10517.0,148.413,148.4224,148.3288,148.3756,10517.0
2022-05-03 11:55:00,158.52,158.66,158.51,158.64,10592.0,148.3194,148.4504,148.3101,148.4317,10592.0
2022-05-03 12:00:00,158.65,158.89,158.61,158.84,8164.0,148.4411,148.6656,148.4036,148.6188,8164.0
2022-05-03 12:05:00,158.75,158.75,158.1,158.17,29291.0,148.5346,148.5346,147.9265,147.992,29291.0
2022-05-03 12:10:00,158.17,158.37,158.11,158.34,10677.0,147.992,148.1791,147.9358,148.151,10677.0
2022-05-03 12:15:00,158.33,158.39,158.17,158.38,8900.0,148.1417,148.1978,147.992,148.1884,8900.0
2022-05-03 12:20:00,158.37,158.59,158.37,158.55,13261.0,148.1791,148.3849,148.1791,148.3475,13261.0
2022-05-03 12:25:00,158.5,158.64,158.27,158.27,39299.0,148.3007,148.4317,148.0855,148.0855,39299.0
2022-05-03 12:30:00,158.15,158.3,158.11,158.28,27585.0,147.9732,148.1136,147.9358,148.0949,27585.0
2022-05-03 12:35:00,158.28,158.42,158.19,158.27,9861.0,148.0949,148.2259,148.0107,148.0855,9861.0
2022-05-03 12:40:00,158.26,158.4,158.26,158.36,2122.0,148.0762,148.2072,148.0762,148.1697,2122.0
2022-05-03 12:45:00,158.31,158.41,158.14,158.25,22829.0,148.1229,148.2165,147.9639,148.0668,22829.0
2022-05-03 12:50:00,158.24,158.39,158.23,158.23,7925.0,148.0575,148.1978,148.0481,148.0481,7925.0
2022-05-03 12:55:00,158.18,158.3,158.03,158.29,10676.0,148.0013,148.1136,147.861,148.1042,10676.0
2022-05-03 13:00:00,158.3,158.6,158.3,158.38,10265.0,148.1136,148.3943,148.1136,148.1884,10265.0
2022-05-03 13:05:00,158.36,158.58,158.32,158.52,85284.0,148.1697,148.3756,148.1323,148.3194,85284.0
2022-05-03 13:10:00,158.56,158.71,158.52,158.67,4045.0,148.3569,148.4972,148.3194,148.4598,4045.0
2022-05-03 13:15:00,158.72,158.72,158.6,158.62,3551.0,148.5066,148.5066,148.3943,148.413,3551.0
2022-05-03 13:20:00,158.61,158.75,158.4,158.47,25150.0,148.4036,148.5346,148.2072,148.2727,25150.0
2022-05-03 13:25:00,158.45,158.53,158.3,158.33,3787.0,148.2539,148.3288,148.1136,148.1417,3787.0
2022-05-03 13:30:00,158.41,158.51,158.36,158.46,8431.0,148.2165,148.3101,148.1697,148.2633,8431.0
2022-05-03 13:35:00,158.56,158.59,158.46,158.58,6924.0,148.3569,148.3849,148.2633,148.3756,6924.0
2022-05-03 13:40:00,158.51,158.58,158.47,158.58,6185.0,148.3101,148.3756,148.2727,148.3756,6185.0
2022-05-03 13:45:00,158.59,158.6,158.38,158.38,6512.0,148.3849,148.3943,148.1884,148.1884,6512.0
2022-05-03 13:50:00,158.42,158.43,158.19,158.28,8298.0,148.2259,148.2352,148.0107,148.0949,8298.0
2022-05-03 13:55:00,158.3,158.33,158.22,158.3,9148.0,148.1136,148.1417,148.0387,148.1136,9148.0
2022-05-03 14:00:00,158.28,158.29,157.98,158.04,19381.0,148.0949,148.1042,147.8142,147.8703,19381.0
2022-05-03 14:05:00,157.95,158.0,157.89,158.0,7346.0,147.7861,147.8329,147.73,147.8329,7346.0
2022-05-03 14:10:00,157.97,157.97,157.68,157.69,22850.0,147.8048,147.8048,147.5335,147.5428,22850.0
2022-05-03 14:15:00,157.65,157.65,157.46,157.49,8923.0,147.5054,147.5054,147.3276,147.3557,8923.0
2022-05-03 14:20:00,157.52,157.55,157.4,157.51,54407.0,147.3838,147.4119,147.2715,147.3744,54407.0
2022-05-03 14:25:00,157.53,157.53,157.4,157.41,17133.0,147.3931,147.3931,147.2715,147.2809,17133.0
2022-05-03 14:30:00,157.45,157.64,157.41,157.64,87586.0,147.3183,147.4961,147.2809,147.4961,87586.0
2022-05-03 14:35:00,157.63,157.91,157.48,157.51,51558.0,147.4867,147.7487,147.3464,147.3744,51558.0
2022-05-03 14:40:00,157.45,157.65,157.17,157.64,43910.0,147.3183,147.5054,147.0563,147.4961,43910.0
2022-05-03 14:45:00,157.59,157.8,157.3,157.77,12687.0,147.4493,147.6458,147.1779,147.6177,12687.0
2022-05-03 14:50:00,157.74,158.07,157.72,158.01,16899.0,147.5896,147.8984,147.5709,147.8423,16899.0
2022-05-03 14:55:00,157.98,158.27,157.88,158.26,17396.0,147.8142,148.0855,147.7206,148.0762,17396.0
2022-05-03 15:00:00,158.27,158.3,158.14,158.21,9335.0,148.0855,148.1136,147.9639,148.0294,9335.0
2022-05-03 15:05:00,158.17,158.47,158.17,158.41,15748.0,147.992,148.2727,147.992,148.2165,15748.0
2022-05-03 15:10:00,158.42,158.49,158.36,158.43,18251.0,148.2259,148.2914,148.1697,148.2352,18251.0
2022-05-03 15:15:00,158.43,158.45,158.11,158.16,25780.0,148.2352,148.2539,147.9358,147.9826,25780.0
2022-05-03 15:20:00,158.16,158.38,157.88,158.04,49705.0,147.9826,148.1884,147.7206,147.8703,49705.0
2022-05-03 15:25:00,158.08,158.19,157.95,158.06,24591.0,147.9077,148.0107,147.7861,147.889,24591.0
2022-05-03 15:30:00,158.05,158.23,157.87,158.17,127132.0,147.8797,148.0481,147.7113,147.992,127132.0
2022-05-03 15:35:00,158.14,158.17,157.7,157.8,44417.0,147.9639,147.992,147.5522,147.6458,44417.0
2022-05-03 15:40:00,157.72,157.74,157.41,157.51,80573.0,147.5709,147.5896,147.2809,147.3744,80573.0
2022-05-03 15:45:00,157.55,157.84,157.39,157.65,106987.0,147.4119,147.6832,147.2622,147.5054,106987.0
2022-05-03 15:50:00,157.65,158.09,157.47,158.03,128098.0,147.5054,147.9171,147.337,147.861,128098.0
2022-05-03 15:55:00,158.02,158.04,157.74,157.81,164472.0,147.8516,147.8703,147.5896,147.6551,164472.0
2022-05-04 09:30:00,158.03,158.44,157.91,157.92,54854.0,147.861,148.2446,147.7487,147.758,54854.0
2022-05-04 09:35:00,158.01,158.06,157.74,157.91,5677.0,147.8423,147.889,147.5896,147.7487,5677.0
2022-05-04 09:40:00,157.85,158.11,157.83,158.09,53104.0,147.6925,147.9358,147.6738,147.9171,53104.0
2022-05-04 09:45:00,158.12,158.41,158.12,158.34,51836.0,147.9452,148.2165,147.9452,148.151,51836.0
2022-05-04 09:50:00,158.33,158.41,158.17,158.19,27650.0,148.1417,148.2165,147.992,148.0107,27650.0
2022-05-04 09:55:00,158.18,158.28,158.15,158.16,9001.0,148.0013,148.0949,147.9732,147.9826,9001.0
2022-05-04 10:00:00,158.15,158.19,157.91,157.91,9928.0,147.9732,148.0107,147.7487,147.7487,9928.0
2022-05-04 10:05:00,157.93,157.98,157.76,157.85,10846.0,147.7674,147.8142,147.6083,147.6925,10846.0
2022-05-04 10:10:00,157.94,157.96,157.82,157.82,4806.0,147.7768,147.7955,147.6645,147.6645,4806.0
2022-05-04 10:15:00,157.81,158.02,157.74,158.0,13214.0,147.6551,147.8516,147.5896,147.8329,13214.0
2022-05-04 10:20:00,157.95,158.06,157.9,158.02,27830.0,147.7861,147.889,147.7393,147.8516,27830.0
2022-05-04 10:25:00,157.99,158.24,157.99,158.07,10075.0,147.8235,148.0575,147.8235,147.8984,10075.0
2022-05-04 10:30:00,158.02,158.11,157.72,157.75,10342.0,147.8516,147.9358,147.5709,147.599,10342.0
2022-05-04 10:35:00,157.75,158.07,157.75,158.05,11964.0,147.599,147.8984,147.599,147.8797,11964.0
2022-05-04 10:40:00,158.08,158.16,158.05,158.11,8664.0,147.9077,147.9826,147.8797,147.9358,8664.0
2022-05-04 10:45:00,158.12,158.19,158.06,158.13,14037.0,147.9452,148.0107,147.889,147.9545,14037.0
2022-05-04 10:50:00,158.1,158.16,157.98,158.14,20852.0,147.9265,147.9826,147.8142,147.9639,20852.0
2022-05-04 10:55:00,158.05,158.23,158.04,158.14,18785.0,147.8797,148.0481,147.8703,147.9639,18785.0
2022-05-04 11:00:00,158.15,158.21,158.02,158.08,10318.0,147.9732,148.0294,147.8516,147.9077,10318.0
2022-05-04 11:05:00,158.15,158.18,158.07,158.15,35426.0,147.9732,148.0013,147.8984,147.9732,35426.0
2022-05-04 11:10:00,158.18,158.19,157.87,157.88,29048.0,148.0013,148.0107,147.7113,147.7206,29048.0
2022-05-04 11:15:00,157.93,157.95,157.83,157.87,33018.0,147.7674,147.7861,147.6738,147.7113,33018.0
2022-05-04 11:20:00,157.88,157.92,157.78,157.91,10179.0,147.7206,147.758,147.6271,147.7487,10179.0
2022-05-04 11:25:00,157.91,157.95,157.74,157.83,7972.0,147.7487,147.7861,147.5896,147.6738,7972.0
2022-05-04 11:30:00,157.85,157.85,157.63,157.67,5041.0,147.6925,147.6925,147.4867,147.5241,5041.0
2022-05-04 11:35:00,157.7,157.79,157.58,157.79,11116.0,147.5522,147.6364,147.4399,147.6364,11116.0
2022-05-04 11:40:00,157.75,157.83,157.73,157.8,10770.0,147.599,147.6738,147.5803,147.6458,10770.0
2022-05-04 11:45:00,157.82,158.05,157.79,158.05,8166.0,147.6645,147.8797,147.6364,147.8797,8166.0
2022-05-04 11:50:00,158.03,158.11,157.98,158.1,41809.0,147.861,147.9358,147.8142,147.9265,41809.0
2022-05-04 11:55:00,158.14,158.14,157.93,157.98,18185.0,147.9639,147.9639,147.7674,147.8142,18185.0
2022-05-04 12:00:00,157.99,158.0,157.85,157.92,38549.0,147.8235,147.8329,147.6925,147.758,38549.0
2022-05-04 12:05:00,157.93,158.06,157.9,158.04,15866.0,147.7674,147.889,147.7393,147.8703,15866.0
2022-05-04 12:10:00,158.03,158.06,157.92,157.99,9472.0,147.861,147.889,147.758,147.8235,9472.0
2022-05-04 12:15:00,158.04,158.25,158.0,158.22,19438.0,147.8703,148.0668,147.8329,148.0387,19438.0
2022-05-04 12:20:00,158.24,158.43,158.24,158.34,7582.0,148.0575,148.2352,148.0575,148.151,7582.0
2022-05-04 12:25:00,158.38,158.43,158.31,158.34,4352.0,148.1884,148.2352,148.1229,148.151,4352.0
2022-05-04 12:30:00,158.34,158.4,158.28,158.39,33102.0,148.151,148.2072,148.0949,148.1978,33102.0
2022-05-04 12:35:00,158.39,158.54,158.36,158.52,26650.0,148.1978,148.3381,148.1697,148.3194,26650.0
2022-05-04 12:40:00,158.53,158.56,158.43,158.49,12004.0,148.3288,148.3569,148.2352,148.2914,12004.0
2022-05-04 12:45:00,158.49,158.49,158.36,158.47,8203.0,148.2914,148.2914,148.1697,148.2727,8203.0
2022-05-04 12:50:00,158.42,158.63,158.42,158.63,13705.0,148.2259,148.4224,148.2259,148.4224,13705.0
2022-05-04 12:55:00,158.63,158.73,158.48,158.65,45612.0,148.4224,148.5159,148.282,148.4411,45612.0
2022-05-04 13:00:00,158.65,158.73,158.54,158.56,39092.0,148.4411,148.5159,148.3381,148.3569,39092.0
2022-05-04 13:05:00,158.58,158.59,158.39,158.41,19367.0,148.3756,148.3849,148.1978,148.2165,19367.0
2022-05-04 13:10:00,158.4,158.4,158.21,158.3,14376.0,148.2072,148.2072,148.0294,148.1136,14376.0
2022-05-04 13:15:00,158.36,158.45,158.36,158.39,6617.0,148.1697,148.2539,148.1697,148.1978,6617.0
2022-05-04 13:20:00,158.42,158.44,158.27,158.33,27579.0,148.2259,148.2446,148.0855,148.1417,27579.0
2022-05-04 13:25:00,158.38,158.38,158.24,158.25,27642.0,148.1884,148.1884,148.0575,148.0668,27642.0
2022-05-04 13:30:00,158.26,158.27,158.16,158.27,7672.0,148.0762,148.0855,147.9826,148.0855,7672.0
2022-05-04 13:35:00,158.32,158.32,157.96,158.16,17698.0,148.1323,148.1323,147.7955,147.9826,17698.0
2022-05-04 13:40:00,158.18,158.31,158.1,158.28,4741.0,148.0013,148.1229,147.9265,148.0949,4741.0
2022-05-04 13:45:00,158.27,158.32,158.25,158.32,4197.0,148.0855,148.1323,148.0668,148.1323,4197.0
2022-05-04 13:50:00,158.25,158.28,158.18,158.28,10057.0,148.0668,148.0949,148.0013,148.0949,10057.0
2022-05-04 13:55:00,158.26,158.67,158.22,158.4,32624.0,148.0762,148.4598,148.0387,148.2072,32624.0
2022-05-04 14:00:00,158.42,158.95,158.2,158.75,75231.0,148.2259,148.7218,148.02,148.5346,75231.0
2022-05-04 14:05:00,158.82,158.95,158.16,158.53,22911.0,148.6001,148.7218,147.9826,148.3288,22911.0
2022-05-04 14:10:00,158.6,158.72,158.39,158.54,17094.0,148.3943,148.5066,148.1978,148.3381,17094.0
2022-05-04 14:15:00,158.51,158.53,158.11,158.21,13256.0,148.3101,148.3288,147.9358,148.0294,13256.0
2022-05-04 14:20:00,158.19,158.39,157.88,158.33,34198.0,148.0107,148.1978,147.7206,148.1417,34198.0
2022-05-04 14:25:00,158.33,159.12,158.26,158.98,24567.0,148.1417,148.8808,148.0762,148.7498,24567.0
2022-05-04 14:30:00,159.07,159.08,157.51,157.69,91284.0,148.834,148.8434,147.3744,147.5428,91284.0
2022-05-04 14:35:00,157.56,158.41,157.47,158.25,71445.0,147.4212,148.2165,147.337,148.0668,71445.0
2022-05-04 14:40:00,158.19,159.48,158.12,159.18,89460.0,148.0107,149.2177,147.9452,148.937,89460.0
2022-05-04 14:45:00,159.22,160.1,159.22,159.83,109171.0,148.9744,149.7978,148.9744,149.5451,109171.0
2022-05-04 14:50:00,159.86,160.47,159.83,160.47,42464.0,149.5732,150.144,149.5451,150.144,42464.0
2022-05-04 14:55:00,160.47,160.66,160.28,160.42,36205.0,150.144,150.3217,149.9662,150.0972,36205.0
2022-05-04 15:00:00,160.45,160.7,160.28,160.5,31029.0,150.1252,150.3592,149.9662,150.172,31029.0
2022-05-04 15:05:00,160.53,160.81,160.44,160.71,21947.0,150.2001,150.4621,150.1159,150.3685,21947.0
2022-05-04 15:10:00,160.76,161.12,160.76,161.02,33531.0,150.4153,150.7521,150.4153,150.6586,33531.0
2022-05-04 15:15:00,160.95,161.2,160.77,160.84,98745.0,150.5931,150.827,150.4247,150.4901,98745.0
2022-05-04 15:20:00,160.84,161.13,160.83,161.12,15653.0,150.4901,150.7615,150.4808,150.7521,15653.0
2022-05-04 15:25:00,161.15,161.45,161.15,161.45,13662.0,150.7802,151.0609,150.7802,151.0609,13662.0
2022-05-04 15:30:00,161.47,161.93,161.44,161.91,57331.0,151.0796,151.51,151.0515,151.4913,57331.0
2022-05-04 15:35:00,161.91,161.97,161.77,161.87,40223.0,151.4913,151.5474,151.3603,151.4539,40223.0
2022-05-04 15:40:00,161.89,162.0,161.68,161.91,89532.0,151.4726,151.5755,151.2761,151.4913,89532.0
2022-05-04 15:45:00,161.93,162.17,161.74,162.15,53023.0,151.51,151.7346,151.3322,151.7159,53023.0
2022-05-04 15:50:00,162.22,162.29,162.01,162.02,118601.0,151.7813,151.8468,151.5849,151.5942,118601.0
2022-05-04 15:55:00,162.01,162.12,161.82,162.04,138808.0,151.5849,151.6878,151.4071,151.6129,138808.0
2022-05-05 09:30:00,160.89,161.02,160.62,160.73,145940.0,150.5369,150.6586,150.2843,150.3872,145940.0
2022-05-05 09:35:00,160.75,160.96,160.64,160.77,83102.0,150.4059,150.6024,150.303,150.4247,83102.0
2022-05-05 09:40:00,160.74,161.13,160.49,160.49,48198.0,150.3966,150.7615,150.1627,150.1627,48198.0
2022-05-05 09:45:00,160.48,160.65,160.33,160.36,26342.0,150.1533,150.3124,150.013,150.041,26342.0
2022-05-05 09:50:00,160.32,160.56,160.29,160.52,49654.0,150.0036,150.2282,149.9755,150.1907,49654.0
2022-05-05 09:55:00,160.54,160.62,160.29,160.45,35013.0,150.2095,150.2843,149.9755,150.1252,35013.0
2022-05-05 10:00:00,160.38,160.43,160.08,160.14,11161.0,150.0597,150.1065,149.7791,149.8352,11161.0
2022-05-05 10:05:00,160.13,160.13,159.55,159.66,44994.0,149.8258,149.8258,149.2832,149.3861,44994.0
2022-05-05 10:10:00,159.56,159.91,159.3,159.91,29058.0,149.2925,149.62,149.0492,149.62,29058.0
2022-05-05 10:15:00,159.9,159.97,159.61,159.9,16834.0,149.6106,149.6761,149.3393,149.6106,16834.0
2022-05-05 10:20:00,159.84,159.89,159.32,159.42,60602.0,149.5545,149.6013,149.068,149.1615,60602.0
2022-05-05 10:25:00,159.48,159.72,159.46,159.51,12896.0,149.2177,149.4422,149.1989,149.2457,12896.0
2022-05-05 10:30:00,159.43,159.61,159.33,159.58,15858.0,149.1709,149.3393,149.0773,149.3112,15858.0
2022-05-05 10:35:00,159.61,159.76,159.38,159.39,40430.0,149.3393,149.4796,149.1241,149.1335,40430.0
2022-05-05 10:40:00,159.38,159.4,158.99,159.24,25959.0,149.1241,149.1428,148.7592,148.9931,25959.0
2022-05-05 10:45:00,159.23,159.36,158.61,158.63,45526.0,148.9837,149.1054,148.4036,148.4224,45526.0
2022-05-05 10:50:00,158.61,158.78,158.4,158.6,38512.0,148.4036,148.5627,148.2072,148.3943,38512.0
2022-05-05 10:55:00,158.68,158.92,158.58,158.85,53334.0,148.4691,148.6937,148.3756,148.6282,53334.0
2022-05-05 11:00:00,158.87,159.06,158.48,158.57,14216.0,148.6469,148.8247,148.282,148.3662,14216.0
2022-05-05 11:05:00,158.49,158.64,158.0,158.14,28793.0,148.2914,148.4317,147.8329,147.9639,28793.0
2022-05-05 11:10:00,158.13,158.19,157.87,158.17,36896.0,147.9545,148.0107,147.7113,147.992,36896.0
2022-05-05 11:15:00,158.15,158.33,157.82,158.1,20889.0,147.9732,148.1417,147.6645,147.9265,20889.0
2022-05-05 11:20:00,158.04,158.12,157.79,157.84,24068.0,147.8703,147.9452,147.6364,147.6832,24068.0
2022-05-05 11:25:00,157.83,158.08,157.78,158.08,48376.0,147.6738,147.9077,147.6271,147.9077,48376.0
2022-05-05 11:30:00,158.06,158.34,157.92,158.13,17482.0,147.889,148.151,147.758,147.9545,17482.0
2022-05-05 11:35:00,158.12,158.59,158.12,158.49,22199.0,147.9452,148.3849,147.9452,148.2914,22199.0
2022-05-05 11:40:00,158.5,158.56,158.31,158.4,20198.0,148.3007,148.3569,148.1229,148.2072,20198.0
2022-05-05 11:45:00,158.29,158.31,157.88,157.96,31540.0,148.1042,148.1229,147.7206,147.7955,31540.0
2022-05-05 11:50:00,157.95,157.95,157.17,157.22,21355.0,147.7861,147.7861,147.0563,147.1031,21355.0
2022-05-05 11:55:00,157.25,157.39,157.17,157.25,48949.0,147.1312,147.2622,147.0563,147.1312,48949.0
2022-05-05 12:00:00,157.14,157.15,156.73,157.08,33165.0,147.0282,147.0376,146.6446,146.9721,33165.0
2022-05-05 12:05:00,157.12,157.61,157.12,157.6,26737.0,147.0095,147.468,147.0095,147.4586,26737.0
2022-05-05 12:10:00,157.57,157.84,157.41,157.68,12338.0,147.4306,147.6832,147.2809,147.5335,12338.0
2022-05-05 12:15:00,157.62,157.83,157.46,157.71,9873.0,147.4774,147.6738,147.3276,147.5616,9873.0
2022-05-05 12:20:00,157.84,157.87,157.45,157.5,23503.0,147.6832,147.7113,147.3183,147.3651,23503.0
2022-05-05 12:25:00,157.58,158.09,157.55,157.82,22380.0,147.4399,147.9171,147.4119,147.6645,22380.0
2022-05-05 12:30:00,157.78,158.07,157.78,157.82,16415.0,147.6271,147.8984,147.6271,147.6645,16415.0
2022-05-05 12:35:00,157.78,157.78,157.47,157.63,15825.0,147.6271,147.6271,147.337,147.4867,15825.0
2022-05-05 12:40:00,157.59,157.59,157.37,157.46,10826.0,147.4493,147.4493,147.2434,147.3276,10826.0
2022-05-05 12:45:00,157.45,157.54,157.24,157.42,29687.0,147.3183,147.4025,147.1218,147.2902,29687.0
2022-05-05 12:50:00,157.47,157.97,157.43,157.97,8892.0,147.337,147.8048,147.2996,147.8048,8892.0
2022-05-05 12:55:00,158.02,158.16,157.97,158.16,9106.0,147.8516,147.9826,147.8048,147.9826,9106.0
2022-05-05 13:00:00,158.23,158.69,158.21,158.55,14082.0,148.0481,148.4785,148.0294,148.3475,14082.0
2022-05-05 13:05:00,158.58,158.84,158.51,158.7,21437.0,148.3756,148.6188,148.3101,148.4879,21437.0
2022-05-05 13:10:00,158.73,158.73,158.26,158.26,15829.0,148.5159,148.5159,148.0762,148.0762,15829.0
2022-05-05 13:15:00,158.35,158.44,158.04,158.34,40737.0,148.1604,148.2446,147.8703,148.151,40737.0
2022-05-05 13:20:00,158.32,158.45,158.19,158.41,10093.0,148.1323,148.2539,148.0107,148.2165,10093.0
2022-05-05 13:25:00,158.38,158.44,158.19,158.44,15155.0,148.1884,148.2446,148.0107,148.2446,15155.0
2022-05-05 13:30:00,158.42,158.42,158.04,158.18,9927.0,148.2259,148.2259,147.8703,148.0013,9927.0
2022-05-05 13:35:00,158.23,158.79,158.23,158.42,17000.0,148.0481,148.5721,148.0481,148.2259,17000.0
2022-05-05 13:40:00,158.35,158.77,158.33,158.45,25871.0,148.1604,148.5533,148.1417,148.2539,25871.0
2022-05-05 13:45:00,158.48,158.57,158.18,158.19,15037.0,148.282,148.3662,148.0013,148.0107,15037.0
2022-05-05 13:50:00,158.21,158.21,157.87,158.0,36606.0,148.0294,148.0294,147.7113,147.8329,36606.0
2022-05-05 13:55:00,157.96,158.07,157.79,158.01,34505.0,147.7955,147.8984,147.6364,147.8423,34505.0
2022-05-05 14:00:00,158.0,158.03,157.74,157.89,27077.0,147.8329,147.861,147.5896,147.73,27077.0
2022-05-05 14:05:00,157.95,158.15,157.87,158.02,25768.0,147.7861,147.9732,147.7113,147.8516,25768.0
2022-05-05 14:10:00,158.07,158.15,157.82,158.0,54340.0,147.8984,147.9732,147.6645,147.8329,54340.0
2022-05-05 14:15:00,157.97,158.53,157.97,158.53,31388.0,147.8048,148.3288,147.8048,148.3288,31388.0
2022-05-05 14:20:00,158.59,158.59,157.87,157.89,29531.0,148.3849,148.3849,147.7113,147.73,29531.0
2022-05-05 14:25:00,157.91,157.92,157.47,157.47,25383.0,147.7487,147.758,147.337,147.337,25383.0
2022-05-05 14:30:00,157.52,157.62,157.34,157.4,20668.0,147.3838,147.4774,147.2154,147.2715,20668.0
2022-05-05 14:35:00,157.35,157.52,157.26,157.51,18681.0,147.2247,147.3838,147.1405,147.3744,18681.0
2022-05-05 14:40:00,157.45,157.58,157.35,157.48,25585.0,147.3183,147.4399,147.2247,147.3464,25585.0
2022-05-05 14:45:00,157.5,157.78,157.46,157.69,16368.0,147.3651,147.6271,147.3276,147.5428,16368.0
2022-05-05 14:50:00,157.69,158.15,157.68,157.74,21802.0,147.5428,147.9732,147.5335,147.5896,21802.0
2022-05-05 14:55:00,157.7,157.76,157.56,157.74,20374.0,147.5522,147.6083,147.4212,147.5896,20374.0
2022-05-05 15:00:00,157.75,157.8,157.35,157.39,38156.0,147.599,147.6458,147.2247,147.2622,38156.0
2022-05-05 15:05:00,157.41,157.48,157.11,157.34,44698.0,147.2809,147.3464,147.0002,147.2154,44698.0
2022-05-05 15:10:00,157.32,157.43,156.94,156.94,31300.0,147.1967,147.2996,146.8411,146.8411,31300.0
2022-05-05 15:15:00,156.96,157.15,156.91,157.11,25239.0,146.8598,147.0376,146.813,147.0002,25239.0
2022-05-05 15:20:00,157.1,157.1,156.83,156.94,40838.0,146.9908,146.9908,146.7382,146.8411,40838.0
2022-05-05 15:25:00,156.94,157.27,156.7,156.84,46048.0,146.8411,147.1499,146.6166,146.7475,46048.0
2022-05-05 15:30:00,156.81,157.13,156.6,157.03,53816.0,146.7195,147.0189,146.523,146.9253,53816.0
2022-05-05 15:35:00,157.05,157.47,157.02,157.26,63218.0,146.944,147.337,146.916,147.1405,63218.0
2022-05-05 15:40:00,157.31,157.52,157.23,157.33,79763.0,147.1873,147.3838,147.1124,147.206,79763.0
2022-05-05 15:45:00,157.33,157.54,156.78,156.89,99061.0,147.206,147.4025,146.6914,146.7943,99061.0
2022-05-05 15:50:00,156.92,158.21,156.92,157.66,94068.0,146.8224,148.0294,146.8224,147.5148,94068.0
2022-05-05 15:55:00,157.7,158.18,157.62,158.13,135996.0,147.5522,148.0013,147.4774,147.9545,135996.0
2022-05-06 09:30:00,157.29,157.46,157.16,157.17,51191.0,147.1686,147.3276,147.047,147.0563,51191.0
2022-05-06 09:35:00,157.19,157.2,156.57,156.58,33003.0,147.075,147.0844,146.4949,146.5043,33003.0
2022-05-06 09:40:00,156.6,156.8,156.21,156.27,17202.0,146.523,146.7101,146.1581,146.2142,17202.0
2022-05-06 09:45:00,156.35,156.35,155.73,156.1,30749.0,146.2891,146.2891,145.709,146.0552,30749.0
2022-05-06 09:50:00,156.13,156.33,155.86,155.97,11996.0,146.0832,146.2704,145.8306,145.9335,11996.0
2022-05-06 09:55:00,155.93,155.94,155.54,155.77,25086.0,145.8961,145.9055,145.5312,145.7464,25086.0
2022-05-06 10:00:00,155.77,155.89,155.41,155.64,18194.0,145.7464,145.8587,145.4096,145.6248,18194.0
2022-05-06 10:05:00,155.79,156.15,155.75,155.94,38587.0,145.7651,146.1019,145.7277,145.9055,38587.0
2022-05-06 10:10:00,155.81,156.11,155.64,155.88,13609.0,145.7838,146.0645,145.6248,145.8493,13609.0
2022-05-06 10:15:00,156.0,156.8,155.95,156.46,49522.0,145.9616,146.7101,145.9148,146.392,49522.0
2022-05-06 10:20:00,156.42,156.84,156.37,156.72,33506.0,146.3546,146.7475,146.3078,146.6353,33506.0
2022-05-06 10:25:00,156.82,157.02,156.6,156.6,36667.0,146.7288,146.916,146.523,146.523,36667.0
2022-05-06 10:30:00,156.54,156.85,156.35,156.37,30091.0,146.4668,146.7569,146.2891,146.3078,30091.0
2022-05-06 10:35:00,156.4,156.43,155.93,156.18,35128.0,146.3359,146.3639,145.8961,146.13,35128.0
2022-05-06 10:40:00,156.21,156.58,156.13,156.47,27017.0,146.1581,146.5043,146.0832,146.4014,27017.0
2022-05-06 10:45:00,156.39,157.27,156.34,157.14,56752.0,146.3265,147.1499,146.2797,147.0282,56752.0
2022-05-06 10:50:00,157.24,157.34,156.88,157.33,18841.0,147.1218,147.2154,146.785,147.206,18841.0
2022-05-06 10:55:00,157.26,157.66,157.2,157.46,43872.0,147.1405,147.5148,147.0844,147.3276,43872.0
2022-05-06 11:00:00,157.41,157.52,157.19,157.35,26630.0,147.2809,147.3838,147.075,147.2247,26630.0
2022-05-06 11:05:00,157.22,157.45,157.15,157.4,13895.0,147.1031,147.3183,147.0376,147.2715,13895.0
2022-05-06 11:10:00,157.38,157.57,157.08,157.57,16059.0,147.2528,147.4306,146.9721,147.4306,16059.0
2022-05-06 11:15:00,157.58,157.91,157.5,157.61,27778.0,147.4399,147.7487,147.3651,147.468,27778.0
2022-05-06 11:20:00,157.55,158.06,157.51,157.96,29576.0,147.4119,147.889,147.3744,147.7955,29576.0
2022-05-06 11:25:00,157.86,157.87,157.63,157.69,13112.0,147.7019,147.7113,147.4867,147.5428,13112.0
2022-05-06 11:30:00,157.7,157.75,157.14,157.18,48305.0,147.5522,147.599,147.0282,147.0657,48305.0
2022-05-06 11:35:00,157.16,157.16,156.7,156.7,10706.0,147.047,147.047,146.6166,146.6166,10706.0
2022-05-06 11:40:00,156.68,156.88,156.67,156.78,17113.0,146.5978,146.785,146.5885,146.6914,17113.0
2022-05-06 11:45:00,156.73,156.84,156.62,156.81,10516.0,146.6446,146.7475,146.5417,146.7195,10516.0
2022-05-06 11:50:00,156.77,157.02,156.53,156.54,9933.0,146.682,146.916,146.4575,146.4668,9933.0
2022-05-06 11:55:00,156.55,156.67,156.34,156.35,6162.0,146.4762,146.5885,146.2797,146.2891,6162.0
2022-05-06 12:00:00,156.48,156.91,156.35,156.88,35954.0,146.4107,146.813,146.2891,146.785,35954.0
2022-05-06 12:05:00,156.98,157.43,156.96,157.15,14790.0,146.8785,147.2996,146.8598,147.0376,14790.0
2022-05-06 12:10:00,157.14,157.17,156.52,156.59,17470.0,147.0282,147.0563,146.4481,146.5136,17470.0
2022-05-06 12:15:00,156.59,156.81,156.44,156.44,27936.0,146.5136,146.7195,146.3733,146.3733,27936.0
2022-05-06 12:20:00,156.53,157.23,156.5,157.02,19324.0,146.4575,147.1124,146.4294,146.916,19324.0
2022-05-06 12:25:00,157.08,157.24,156.97,157.21,11430.0,146.9721,147.1218,146.8692,147.0937,11430.0
2022-05-06 12:30:00,157.17,157.35,156.93,157.32,22292.0,147.0563,147.2247,146.8318,147.1967,22292.0
2022-05-06 12:35:00,157.36,157.46,156.88,157.19,13388.0,147.2341,147.3276,146.785,147.075,13388.0
2022-05-06 12:40:00,157.21,157.35,157.08,157.32,13309.0,147.0937,147.2247,146.9721,147.1967,13309.0
2022-05-06 12:45:00,157.33,157.43,157.24,157.27,15260.0,147.206,147.2996,147.1218,147.1499,15260.0
2022-05-06 12:50:00,157.31,157.61,157.02,157.49,24686.0,147.1873,147.468,146.916,147.3557,24686.0
2022-05-06 12:55:00,157.45,157.93,157.45,157.86,33293.0,147.3183,147.7674,147.3183,147.7019,33293.0
2022-05-06 13:00:00,157.87,158.07,157.7,158.01,72380.0,147.7113,147.8984,147.5522,147.8423,72380.0
2022-05-06 13:05:00,158.0,158.0,157.59,157.74,10555.0,147.8329,147.8329,147.4493,147.5896,10555.0
2022-05-06 13:10:00,157.73,157.79,157.52,157.53,16513.0,147.5803,147.6364,147.3838,147.3931,16513.0
2022-05-06 13:15:00,157.57,157.64,157.08,157.08,31402.0,147.4306,147.4961,146.9721,146.9721,31402.0
2022-05-06 13:20:00,157.1,157.47,156.99,157.3,7075.0,146.9908,147.337,146.8879,147.1779,7075.0
2022-05-06 13:25:00,157.27,157.54,157.1,157.29,6087.0,147.1499,147.4025,146.9908,147.1686,6087.0
2022-05-06 13:30:00,157.35,157.62,157.35,157.53,11897.0,147.2247,147.4774,147.2247,147.3931,11897.0
2022-05-06 13:35:00,157.53,157.67,156.98,157.13,20684.0,147.3931,147.5241,146.8785,147.0189,20684.0
2022-05-06 13:40:00,157.17,157.38,156.93,157.29,48019.0,147.0563,147.2528,146.8318,147.1686,48019.0
2022-05-06 13:45:00,157.26,157.38,157.02,157.14,4713.0,147.1405,147.2528,146.916,147.0282,4713.0
2022-05-06 13:50:00,157.23,157.23,156.78,156.85,9858.0,147.1124,147.1124,146.6914,146.7569,9858.0
2022-05-06 13:55:00,156.84,156.9,156.75,156.84,13626.0,146.7475,146.8037,146.6633,146.7475,13626.0
2022-05-06 14:00:00,156.79,157.05,156.73,156.76,23743.0,146.7008,146.944,146.6446,146.6727,23743.0
2022-05-06 14:05:00,156.71,156.71,156.36,156.37,27315.0,146.6259,146.6259,146.2984,146.3078,27315.0
2022-05-06 14:10:00,156.41,156.7,156.35,156.58,47025.0,146.3452,146.6166,146.2891,146.5043,47025.0
2022-05-06 14:15:00,156.65,156.84,156.58,156.59,10099.0,146.5698,146.7475,146.5043,146.5136,10099.0
2022-05-06 14:20:00,156.55,156.65,156.39,156.51,32615.0,146.4762,146.5698,146.3265,146.4388,32615.0
2022-05-06 14:25:00,156.41,156.43,156.17,156.26,35498.0,146.3452,146.3639,146.1207,146.2049,35498.0
2022-05-06 14:30:00,156.27,156.42,156.05,156.2,19849.0,146.2142,146.3546,146.0084,146.1487,19849.0
2022-05-06 14:35:00,156.25,156.34,156.08,156.19,17471.0,146.1955,146.2797,146.0364,146.1394,17471.0
2022-05-06 14:40:00,156.19,156.4,156.13,156.13,24561.0,146.1394,146.3359,146.0832,146.0832,24561.0
2022-05-06 14:45:00,156.14,156.57,156.08,156.53,17773.0,146.0926,146.4949,146.0364,146.4575,17773.0
2022-05-06 14:50:00,156.52,156.89,156.49,156.87,35233.0,146.4481,146.7943,146.4201,146.7756,35233.0
2022-05-06 14:55:00,156.91,156.98,156.61,156.61,24175.0,146.813,146.8785,146.5323,146.5323,24175.0
2022-05-06 15:00:00,156.58,156.64,156.32,156.64,29607.0,146.5043,146.5604,146.261,146.5604,29607.0
2022-05-06 15:05:00,156.61,156.74,156.18,156.29,50986.0,146.5323,146.654,146.13,146.2329,50986.0
2022-05-06 15:10:00,156.37,156.52,156.26,156.35,23525.0,146.3078,146.4481,146.2049,146.2891,23525.0
2022-05-06 15:15:00,156.3,156.46,156.19,156.46,53155.0,146.2423,146.392,146.1394,146.392,53155.0
2022-05-06 15:20:00,156.45,156.46,156.09,156.16,16242.0,146.3826,146.392,146.0458,146.1113,16242.0
2022-05-06 15:25:00,156.25,156.54,156.08,156.49,63678.0,146.1955,146.4668,146.0364,146.4201,63678.0
2022-05-06 15:30:00,156.45,156.89,156.45,156.87,80312.0,146.3826,146.7943,146.3826,146.7756,80312.0
2022-05-06 15:35:00,156.86,157.7,156.85,157.64,139904.0,146.7663,147.5522,146.7569,147.4961,139904.0
2022-05-06 15:40:00,157.66,157.74,157.34,157.41,88731.0,147.5148,147.5896,147.2154,147.2809,88731.0
2022-05-06 15:45:00,157.43,157.9,157.29,157.68,53668.0,147.2996,147.7393,147.1686,147.5335,53668.0
2022-05-06 15:50:00,157.7,157.99,157.51,157.52,94433.0,147.5522,147.8235,147.3744,147.3838,94433.0
2022-05-06 15:55:00,157.52,157.61,157.36,157.5,295693.0,147.3838,147.468,147.2341,147.3651,295693.0
2022-05-09 09:30:00,155.49,155.63,155.09,155.25,62034.0,145.4844,145.6154,145.1102,145.2599,62034.0
2022-05-09 09:35:00,155.44,155.67,155.15,155.52,19408.0,145.4376,145.6528,145.1663,145.5125,19408.0
2022-05-09 09:40:00,155.55,155.56,155.12,155.32,26728.0,145.5406,145.5499,145.1382,145.3254,26728.0
2022-05-09 09:45:00,155.3,155.3,154.72,154.91,28987.0,145.3066,145.3066,144.764,144.9417,28987.0
2022-05-09 09:50:00,154.91,155.72,154.76,155.71,25017.0,144.9417,145.6996,144.8014,145.6903,25017.0
2022-05-09 09:55:00,155.67,155.82,155.47,155.65,18309.0,145.6528,145.7932,145.4657,145.6341,18309.0
2022-05-09 10:00:00,155.71,155.86,155.33,155.48,29952.0,145.6903,145.8306,145.3347,145.4751,29952.0
2022-05-09 10:05:00,155.53,155.57,154.94,154.98,11358.0,145.5218,145.5593,144.9698,145.0072,11358.0
2022-05-09 10:10:00,154.99,155.65,154.98,155.43,27359.0,145.0166,145.6341,145.0072,145.4283,27359.0
2022-05-09 10:15:00,155.39,155.6,155.08,155.08,91835.0,145.3908,145.5873,145.1008,145.1008,91835.0
2022-05-09 10:20:00,155.11,155.2,154.85,154.85,18531.0,145.1289,145.2131,144.8856,144.8856,18531.0
2022-05-09 10:25:00,154.73,154.99,154.69,154.78,37185.0,144.7733,145.0166,144.7359,144.8201,37185.0
2022-05-09 10:30:00,154.69,155.04,154.69,154.99,31688.0,144.7359,145.0634,144.7359,145.0166,31688.0
2022-05-09 10:35:00,154.94,154.98,154.41,154.43,36608.0,144.9698,145.0072,144.4739,144.4926,36608.0
2022-05-09 10:40:00,154.46,154.83,154.45,154.72,18105.0,144.5207,144.8669,144.5113,144.764,18105.0
2022-05-09 10:45:00,154.73,154.94,154.65,154.81,30400.0,144.7733,144.9698,144.6985,144.8482,30400.0
2022-05-09 10:50:00,154.75,154.93,154.45,154.45,13694.0,144.792,144.9604,144.5113,144.5113,13694.0
2022-05-09 10:55:00,154.29,154.49,154.18,154.21,30416.0,144.3616,144.5488,144.2587,144.2868,30416.0
2022-05-09 11:00:00,154.17,154.43,154.11,154.34,66039.0,144.2494,144.4926,144.1932,144.4084,66039.0
2022-05-09 11:05:00,154.31,154.33,154.13,154.33,20648.0,144.3803,144.3991,144.2119,144.3991,20648.0
2022-05-09 11:10:00,154.34,154.43,154.11,154.21,12138.0,144.4084,144.4926,144.1932,144.2868,12138.0
2022-05-09 11:15:00,154.19,154.46,154.14,154.21,10718.0,144.2681,144.5207,144.2213,144.2868,10718.0
2022-05-09 11:20:00,154.16,154.17,153.94,154.03,13777.0,144.24,144.2494,144.0342,144.1184,13777.0
2022-05-09 11:25:00,153.95,153.98,153.69,153.76,19044.0,144.0435,144.0716,143.8002,143.8657,19044.0
2022-05-09 11:30:00,153.72,153.8,153.54,153.8,13356.0,143.8283,143.9032,143.6599,143.9032,13356.0
2022-05-09 11:35:00,153.86,154.17,153.79,154.16,15545.0,143.9593,144.2494,143.8938,144.24,15545.0
2022-05-09 11:40:00,154.15,154.39,153.97,154.24,21742.0,144.2306,144.4552,144.0622,144.3148,21742.0
2022-05-09 11:45:00,154.21,154.32,154.15,154.21,15258.0,144.2868,144.3897,144.2306,144.2868,15258.0
2022-05-09 11:50:00,154.34,154.52,154.29,154.51,9571.0,144.4084,144.5768,144.3616,144.5675,9571.0
2022-05-09 11:55:00,154.51,154.62,154.39,154.5,6243.0,144.5675,144.6704,144.4552,144.5581,6243.0
2022-05-09 12:00:00,154.44,154.44,154.1,154.15,17101.0,144.502,144.502,144.1839,144.2306,17101.0
2022-05-09 12:05:00,154.13,154.84,154.13,154.69,29713.0,144.2119,144.8762,144.2119,144.7359,29713.0
2022-05-09 12:10:00,154.72,154.95,154.7,154.91,9299.0,144.764,144.9792,144.7452,144.9417,9299.0
2022-05-09 12:15:00,154.89,155.15,154.89,155.01,12150.0,144.923,145.1663,144.923,145.0353,12150.0
2022-05-09 12:20:00,154.99,155.11,154.77,154.97,11973.0,145.0166,145.1289,144.8107,144.9979,11973.0
2022-05-09 12:25:00,155.02,155.07,154.66,154.85,16171.0,145.0447,145.0914,144.7078,144.8856,16171.0
2022-05-09 12:30:00,154.82,155.05,154.7,154.88,16737.0,144.8575,145.0727,144.7452,144.9137,16737.0
2022-05-09 12:35:00,154.9,154.9,154.4,154.4,23775.0,144.9324,144.9324,144.4646,144.4646,23775.0
2022-05-09 12:40:00,154.39,154.5,154.26,154.3,33511.0,144.4552,144.5581,144.3336,144.371,33511.0
2022-05-09 12:45:00,154.31,154.31,154.07,154.14,25435.0,144.3803,144.3803,144.1558,144.2213,25435.0
2022-05-09 12:50:00,154.13,154.13,153.93,154.0,11987.0,144.2119,144.2119,144.0248,144.0903,11987.0
2022-05-09 12:55:00,153.99,154.11,153.94,153.97,17617.0,144.0809,144.1932,144.0342,144.0622,17617.0
2022-05-09 13:00:00,153.98,154.01,153.84,153.84,14783.0,144.0716,144.0996,143.9406,143.9406,14783.0
2022-05-09 13:05:00,153.84,153.93,153.79,153.9,10327.0,143.9406,144.0248,143.8938,143.9967,10327.0
2022-05-09 13:10:00,153.88,153.88,153.71,153.71,56767.0,143.978,143.978,143.819,143.819,56767.0
2022-05-09 13:15:00,153.7,154.05,153.7,153.98,15620.0,143.8096,144.1371,143.8096,144.0716,15620.0
2022-05-09 13:20:00,153.87,153.94,153.75,153.84,17238.0,143.9687,144.0342,143.8564,143.9406,17238.0
2022-05-09 13:25:00,153.85,154.29,153.85,154.19,15096.0,143.9499,144.3616,143.9499,144.2681,15096.0
2022-05-09 13:30:00,154.29,154.35,153.81,153.81,19407.0,144.3616,144.4178,143.9125,143.9125,19407.0
2022-05-09 13:35:00,153.75,153.79,153.62,153.75,43954.0,143.8564,143.8938,143.7347,143.8564,43954.0
2022-05-09 13:40:00,153.73,154.37,153.73,154.27,9074.0,143.8377,144.4365,143.8377,144.3429,9074.0
2022-05-09 13:45:00,154.29,154.42,154.09,154.14,15674.0,144.3616,144.4833,144.1745,144.2213,15674.0
2022-05-09 13:50:00,154.12,154.19,153.58,153.71,15381.0,144.2026,144.2681,143.6973,143.819,15381.0
2022-05-09 13:55:00,153.71,154.14,153.65,154.11,13971.0,143.819,144.2213,143.7628,144.1932,13971.0
2022-05-09 14:00:00,154.05,154.39,154.04,154.24,31607.0,144.1371,144.4552,144.1277,144.3148,31607.0
2022-05-09 14:05:00,154.25,154.34,153.94,154.07,13402.0,144.3242,144.4084,144.0342,144.1558,13402.0
2022-05-09 14:10:00,153.98,154.34,153.95,154.12,11375.0,144.0716,144.4084,144.0435,144.2026,11375.0
2022-05-09 14:15:00,154.16,154.38,154.07,154.32,11996.0,144.24,144.4458,144.1558,144.3897,11996.0
2022-05-09 14:20:00,154.32,154.32,153.85,153.91,80119.0,144.3897,144.3897,143.9499,144.0061,80119.0
2022-05-09 14:25:00,153.78,153.95,153.74,153.91,26853.0,143.8844,144.0435,143.847,144.0061,26853.0
2022-05-09 14:30:00,153.9,153.94,153.54,153.78,28856.0,143.9967,144.0342,143.6599,143.8844,28856.0
2022-05-09 14:35:00,153.81,154.05,153.77,153.88,26412.0,143.9125,144.1371,143.8751,143.978,26412.0
2022-05-09 14:40:00,153.86,153.99,153.78,153.89,14897.0,143.9593,144.0809,143.8844,143.9874,14897.0
2022-05-09 14:45:00,153.9,154.18,153.85,153.85,22097.0,143.9967,144.2587,143.9499,143.9499,22097.0
2022-05-09 14:50:00,153.77,154.09,153.62,154.02,30008.0,143.8751,144.1745,143.7347,144.109,30008.0
2022-05-09 14:55:00,154.06,154.37,154.06,154.2,27877.0,144.1464,144.4365,144.1464,144.2774,27877.0
2022-05-09 15:00:00,154.35,154.59,154.13,154.18,20145.0,144.4178,144.6423,144.2119,144.2587,20145.0
2022-05-09 15:05:00,154.15,154.64,154.13,154.26,41547.0,144.2306,144.6891,144.2119,144.3336,41547.0
2022-05-09 15:10:00,154.28,154.75,154.25,154.67,40024.0,144.3523,144.792,144.3242,144.7172,40024.0
2022-05-09 15:15:00,154.71,154.77,154.3,154.38,100609.0,144.7546,144.8107,144.371,144.4458,100609.0
2022-05-09 15:20:00,154.37,154.38,153.86,153.87,44929.0,144.4365,144.4458,143.9593,143.9687,44929.0
2022-05-09 15:25:00,153.85,153.91,153.6,153.75,49171.0,143.9499,144.0061,143.716,143.8564,49171.0
2022-05-09 15:30:00,153.75,153.75,153.38,153.53,69191.0,143.8564,143.8564,143.5102,143.6505,69191.0
2022-05-09 15:35:00,153.55,153.68,153.39,153.59,149091.0,143.6692,143.7909,143.5195,143.7067,149091.0
2022-05-09 15:40:00,153.54,153.58,153.26,153.32,97233.0,143.6599,143.6973,143.3979,143.454,97233.0
2022-05-09 15:45:00,153.33,153.4,152.93,153.06,103292.0,143.4634,143.5289,143.0891,143.2108,103292.0
2022-05-09 15:50:00,153.03,153.14,152.6,152.89,205967.0,143.1827,143.2856,142.7804,143.0517,205967.0
2022-05-09 15:55:00,152.9,153.42,152.9,153.23,165726.0,143.0611,143.5476,143.0611,143.3698,165726.0
2022-05-10 09:30:00,154.82,155.34,154.69,155.09,73842.0,144.8575,145.3441,144.7359,145.1102,73842.0
2022-05-10 09:35:00,155.0,155.13,154.76,155.07,30396.0,145.0259,145.1476,144.8014,145.0914,30396.0
2022-05-10 09:40:00,155.11,155.12,154.85,154.93,40321.0,145.1289,145.1382,144.8856,144.9604,40321.0
2022-05-10 09:45:00,154.89,154.92,154.4,154.55,46218.0,144.923,144.9511,144.4646,144.6049,46218.0
2022-05-10 09:50:00,154.5,154.84,154.38,154.67,42444.0,144.5581,144.8762,144.4458,144.7172,42444.0
2022-05-10 09:55:00,154.64,154.89,154.56,154.89,37293.0,144.6891,144.923,144.6143,144.923,37293.0
2022-05-10 10:00:00,154.87,154.97,154.44,154.75,32451.0,144.9043,144.9979,144.502,144.792,32451.0
2022-05-10 10:05:00,154.72,154.95,154.6,154.67,44091.0,144.764,144.9792,144.6517,144.7172,44091.0
2022-05-10 10:10:00,154.7,154.92,154.43,154.45,26427.0,144.7452,144.9511,144.4926,144.5113,26427.0
2022-05-10 10:15:00,154.48,154.74,154.29,154.4,18399.0,144.5394,144.7827,144.3616,144.4646,18399.0
2022-05-10 10:20:00,154.34,154.55,154.12,154.37,21189.0,144.4084,144.6049,144.2026,144.4365,21189.0
2022-05-10 10:25:00,154.29,154.31,154.02,154.19,35917.0,144.3616,144.3803,144.109,144.2681,35917.0
2022-05-10 10:30:00,154.21,154.25,153.75,153.88,27076.0,144.2868,144.3242,143.8564,143.978,27076.0
2022-05-10 10:35:00,153.89,153.9,153.53,153.54,62672.0,143.9874,143.9967,143.6505,143.6599,62672.0
2022-05-10 10:40:00,153.52,153.55,153.23,153.55,36619.0,143.6412,143.6692,143.3698,143.6692,36619.0
2022-05-10 10:45:00,153.54,153.57,153.0,153.11,33673.0,143.6599,143.688,143.1546,143.2576,33673.0
2022-05-10 10:50:00,153.1,153.41,152.83,153.34,32345.0,143.2482,143.5383,142.9956,143.4728,32345.0
2022-05-10 10:55:00,153.34,153.37,153.1,153.14,22624.0,143.4728,143.5008,143.2482,143.2856,22624.0
2022-05-10 11:00:00,153.11,153.4,152.83,152.91,50521.0,143.2576,143.5289,142.9956,143.0704,50521.0
2022-05-10 11:05:00,153.0,153.0,152.58,152.63,37770.0,143.1546,143.1546,142.7617,142.8085,37770.0
2022-05-10 11:10:00,152.62,152.77,152.28,152.29,31834.0,142.7991,142.9394,142.481,142.4903,31834.0
2022-05-10 11:15:00,152.25,152.71,152.16,152.71,44703.0,142.4529,142.8833,142.3687,142.8833,44703.0
2022-05-10 11:20:00,152.66,152.68,152.28,152.31,28883.0,142.8365,142.8552,142.481,142.509,28883.0
2022-05-10 11:25:00,152.29,152.47,151.94,152.34,34489.0,142.4903,142.6587,142.1629,142.5371,34489.0
2022-05-10 11:30:00,152.39,152.43,151.85,152.14,49440.0,142.5839,142.6213,142.0786,142.35,49440.0
2022-05-10 11:35:00,152.11,152.63,152.1,152.6,16284.0,142.3219,142.8085,142.3126,142.7804,16284.0
2022-05-10 11:40:00,152.57,152.68,152.24,152.36,23137.0,142.7523,142.8552,142.4435,142.5558,23137.0
2022-05-10 11:45:00,152.28,152.29,151.93,152.0,19970.0,142.481,142.4903,142.1535,142.219,19970.0
2022-05-10 11:50:00,151.98,151.99,151.74,151.98,10350.0,142.2003,142.2096,141.9757,142.2003,10350.0
2022-05-10 11:55:00,151.94,152.22,151.56,152.02,16977.0,142.1629,142.4248,141.8073,142.2377,16977.0
2022-05-10 12:00:00,152.08,152.38,151.97,152.34,42827.0,142.2938,142.5745,142.1909,142.5371,42827.0
2022-05-10 12:05:00,152.39,152.39,151.67,151.68,25732.0,142.5839,142.5839,141.9102,141.9196,25732.0
2022-05-10 12:10:00,151.74,152.08,151.54,151.85,25929.0,141.9757,142.2938,141.7886,142.0786,25929.0
2022-05-10 12:15:00,151.84,152.16,151.63,151.67,16245.0,142.0693,142.3687,141.8728,141.9102,16245.0
2022-05-10 12:20:00,151.61,151.73,151.5,151.52,22657.0,141.8541,141.9664,141.7512,141.7699,22657.0
2022-05-10 12:25:00,151.54,151.71,151.46,151.51,154197.0,141.7886,141.9477,141.7137,141.7605,154197.0
2022-05-10 12:30:00,151.53,151.75,151.06,151.2,38889.0,141.7792,141.9851,141.3395,141.4705,38889.0
2022-05-10 12:35:00,151.16,151.41,151.14,151.26,154002.0,141.433,141.667,141.4143,141.5266,154002.0
2022-05-10 12:40:00,151.26,151.56,151.2,151.49,82387.0,141.5266,141.8073,141.4705,141.7418,82387.0
2022-05-10 12:45:00,151.55,151.88,151.45,151.72,108010.0,141.7979,142.1067,141.7044,141.957,108010.0
2022-05-10 12:50:00,151.67,151.7,151.24,151.3,116521.0,141.9102,141.9383,141.5079,141.564,116521.0
2022-05-10 12:55:00,151.28,151.55,151.26,151.45,54415.0,141.5453,141.7979,141.5266,141.7044,54415.0
2022-05-10 13:00:00,151.41,152.0,151.33,151.88,110561.0,141.667,142.219,141.5921,142.1067,110561.0
2022-05-10 13:05:00,151.88,152.17,151.88,152.03,80243.0,142.1067,142.3781,142.1067,142.2471,80243.0
2022-05-10 13:10:00,152.02,152.05,151.62,151.79,115683.0,142.2377,142.2658,141.8634,142.0225,115683.0
2022-05-10 13:15:00,151.77,151.91,151.5,151.57,99117.0,142.0038,142.1348,141.7512,141.8167,99117.0
2022-05-10 13:20:00,151.62,151.77,151.46,151.73,45230.0,141.8634,142.0038,141.7137,141.9664,45230.0
2022-05-10 13:25:00,151.77,152.21,151.74,152.21,20216.0,142.0038,142.4155,141.9757,142.4155,20216.0
2022-05-10 13:30:00,152.23,152.54,152.23,152.49,55325.0,142.4342,142.7242,142.4342,142.6775,55325.0
2022-05-10 13:35:00,152.51,152.93,152.51,152.88,60617.0,142.6962,143.0891,142.6962,143.0424,60617.0
2022-05-10 13:40:00,152.93,153.26,152.9,153.17,37526.0,143.0891,143.3979,143.0611,143.3137,37526.0
2022-05-10 13:45:00,153.17,153.52,153.15,153.47,30685.0,143.3137,143.6412,143.295,143.5944,30685.0
2022-05-10 13:50:00,153.46,153.58,153.27,153.47,30574.0,143.585,143.6973,143.4073,143.5944,30574.0
2022-05-10 13:55:00,153.5,153.76,153.4,153.75,24543.0,143.6225,143.8657,143.5289,143.8564,24543.0
2022-05-10 14:00:00,153.76,153.81,153.51,153.77,47028.0,143.8657,143.9125,143.6318,143.8751,47028.0
2022-05-10 14:05:00,153.72,153.77,153.38,153.38,29573.0,143.8283,143.8751,143.5102,143.5102,29573.0
2022-05-10 14:10:00,153.39,153.73,153.26,153.67,33520.0,143.5195,143.8377,143.3979,143.7815,33520.0
2022-05-10 14:15:00,153.68,153.69,152.84,153.32,48964.0,143.7909,143.8002,143.0049,143.454,48964.0
2022-05-10 14:20:00,153.32,153.49,153.0,153.04,31409.0,143.454,143.6131,143.1546,143.1921,31409.0
2022-05-10 14:25:00,153.09,153.09,152.71,152.91,46570.0,143.2388,143.2388,142.8833,143.0704,46570.0
2022-05-10 14:30:00,152.9,153.04,152.78,152.86,17804.0,143.0611,143.1921,142.9488,143.0237,17804.0
2022-05-10 14:35:00,152.94,153.2,152.86,152.95,32646.0,143.0985,143.3418,143.0237,143.1079,32646.0
2022-05-10 14:40:00,152.86,153.46,152.66,153.37,37533.0,143.0237,143.585,142.8365,143.5008,37533.0
2022-05-10 14:45:00,153.34,153.34,152.75,152.87,60963.0,143.4728,143.4728,142.9207,143.033,60963.0
2022-05-10 14:50:00,153.0,153.25,152.88,153.19,20661.0,143.1546,143.3886,143.0424,143.3324,20661.0
2022-05-10 14:55:00,153.23,153.25,152.73,153.11,34378.0,143.3698,143.3886,142.902,143.2576,34378.0
2022-05-10 15:00:00,153.16,153.36,152.99,153.26,30882.0,143.3043,143.4915,143.1453,143.3979,30882.0
2022-05-10 15:05:00,153.25,153.61,153.23,153.28,20274.0,143.3886,143.7254,143.3698,143.4166,20274.0
2022-05-10 15:10:00,153.26,153.48,153.19,153.31,48294.0,143.3979,143.6038,143.3324,143.4447,48294.0
2022-05-10 15:15:00,153.32,153.53,153.07,153.37,34835.0,143.454,143.6505,143.2201,143.5008,34835.0
2022-05-10 15:20:00,153.34,153.4,152.82,152.9,53100.0,143.4728,143.5289,142.9862,143.0611,53100.0
2022-05-10 15:25:00,152.91,152.96,152.56,152.63,27405.0,143.0704,143.1172,142.743,142.8085,27405.0
2022-05-10 15:30:00,152.65,152.65,152.34,152.51,43982.0,142.8272,142.8272,142.5371,142.6962,43982.0
2022-05-10 15:35:00,152.51,152.62,152.22,152.4,23102.0,142.6962,142.7991,142.4248,142.5933,23102.0
2022-05-10 15:40:00,152.34,152.47,152.24,152.36,37989.0,142.5371,142.6587,142.4435,142.5558,37989.0
2022-05-10 15:45:00,152.35,152.76,152.25,152.61,44738.0,142.5465,142.9301,142.4529,142.7897,44738.0
2022-05-10 15:50:00,152.54,152.77,152.32,152.74,48100.0,142.7242,142.9394,142.5184,142.9114,48100.0
2022-05-10 15:55:00,152.72,152.79,152.49,152.68,49387.0,142.8927,142.9582,142.6775,142.8552,49387.0
2022-05-11 09:30:00,152.85,153.34,152.6,152.71,72745.0,143.0143,143.4728,142.7804,142.8833,72745.0
2022-05-11 09:35:00,152.59,153.07,152.4,152.99,33532.0,142.771,143.2201,142.5933,143.1453,33532.0
2022-05-11 09:40:00,152.88,153.82,152.72,153.81,21130.0,143.0424,143.9219,142.8927,143.9125,21130.0
2022-05-11 09:45:00,153.73,154.42,153.6,154.13,62891.0,143.8377,144.4833,143.716,144.2119,62891.0
2022-05-11 09:50:00,154.14,154.38,153.91,154.37,48164.0,144.2213,144.4458,144.0061,144.4365,48164.0
2022-05-11 09:55:00,154.36,154.41,153.92,154.39,72174.0,144.4271,144.4739,144.0154,144.4552,72174.0
2022-05-11 10:00:00,154.4,154.53,154.14,154.42,59444.0,144.4646,144.5862,144.2213,144.4833,59444.0
2022-05-11 10:05:00,154.42,154.42,153.94,153.94,42094.0,144.4833,144.4833,144.0342,144.0342,42094.0
2022-05-11 10:10:00,153.95,154.4,153.85,154.21,51749.0,144.0435,144.4646,143.9499,144.2868,51749.0
2022-05-11 10:15:00,154.17,154.45,154.06,154.37,40610.0,144.2494,144.5113,144.1464,144.4365,40610.0
2022-05-11 10:20:00,154.41,154.9,154.25,154.75,38410.0,144.4739,144.9324,144.3242,144.792,38410.0
2022-05-11 10:25:00,154.85,155.0,154.65,154.96,72935.0,144.8856,145.0259,144.6985,144.9885,72935.0
2022-05-11 10:30:00,154.88,154.99,154.46,154.67,40985.0,144.9137,145.0166,144.5207,144.7172,40985.0
2022-05-11 10:35:00,154.71,155.2,154.44,155.12,68123.0,144.7546,145.2131,144.502,145.1382,68123.0
2022-05-11 10:40:00,155.1,155.42,155.08,155.42,24749.0,145.1195,145.4189,145.1008,145.4189,24749.0
2022-05-11 10:45:00,155.41,155.52,155.14,155.22,21559.0,145.4096,145.5125,145.1569,145.2318,21559.0
2022-05-11 10:50:00,155.22,155.22,154.56,154.75,27692.0,145.2318,145.2318,144.6143,144.792,27692.0
2022-05-11 10:55:00,154.7,154.88,154.53,154.76,29111.0,144.7452,144.9137,144.5862,144.8014,29111.0
2022-05-11 11:00:00,154.66,154.81,154.43,154.67,13603.0,144.7078,144.8482,144.4926,144.7172,13603.0
2022-05-11 11:05:00,154.68,154.73,154.43,154.51,7216.0,144.7265,144.7733,144.4926,144.5675,7216.0
2022-05-11 11:10:00,154.59,154.83,154.5,154.83,7663.0,144.6423,144.8669,144.5581,144.8669,7663.0
2022-05-11 11:15:00,154.8,154.87,154.19,154.38,15177.0,144.8388,144.9043,144.2681,144.4458,15177.0
2022-05-11 11:20:00,154.37,154.72,154.35,154.64,20604.0,144.4365,144.764,144.4178,144.6891,20604.0
2022-05-11 11:25:00,154.64,154.91,154.54,154.87,36696.0,144.6891,144.9417,144.5955,144.9043,36696.0
2022-05-11 11:30:00,154.85,155.1,154.75,154.96,21067.0,144.8856,145.1195,144.792,144.9885,21067.0
2022-05-11 11:35:00,154.98,155.5,154.86,155.28,18140.0,145.0072,145.4938,144.895,145.2879,18140.0
2022-05-11 11:40:00,155.31,155.5,155.23,155.23,19553.0,145.316,145.4938,145.2411,145.2411,19553.0
2022-05-11 11:45:00,155.3,155.31,155.01,155.06,16919.0,145.3066,145.316,145.0353,145.0821,16919.0
2022-05-11 11:50:00,155.08,155.12,154.77,154.85,27464.0,145.1008,145.1382,144.8107,144.8856,27464.0
2022-05-11 11:55:00,154.79,154.8,154.6,154.78,15494.0,144.8295,144.8388,144.6517,144.8201,15494.0
2022-05-11 12:00:00,154.75,154.81,154.5,154.63,17188.0,144.792,144.8482,144.5581,144.6798,17188.0
2022-05-11 12:05:00,154.6,154.82,154.55,154.57,114131.0,144.6517,144.8575,144.6049,144.6236,114131.0
2022-05-11 12:10:00,154.52,154.56,154.31,154.47,9693.0,144.5768,144.6143,144.3803,144.53,9693.0
2022-05-11 12:15:00,154.45,154.55,154.24,154.28,19479.0,144.5113,144.6049,144.3148,144.3523,19479.0
2022-05-11 12:20:00,154.24,154.81,154.24,154.72,49759.0,144.3148,144.8482,144.3148,144.764,49759.0
2022-05-11 12:25:00,154.71,154.79,153.8,153.82,75019.0,144.7546,144.8295,143.9032,143.9219,75019.0
2022-05-11 12:30:00,153.75,153.87,153.6,153.75,21782.0,143.8564,143.9687,143.716,143.8564,21782.0
2022-05-11 12:35:00,153.75,154.03,153.73,153.82,32172.0,143.8564,144.1184,143.8377,143.9219,32172.0
2022-05-11 12:40:00,153.83,154.04,153.56,153.56,21536.0,143.9312,144.1277,143.6786,143.6786,21536.0
2022-05-11 12:45:00,153.62,153.79,153.47,153.79,53334.0,143.7347,143.8938,143.5944,143.8938,53334.0
2022-05-11 12:50:00,153.76,153.76,153.33,153.33,30928.0,143.8657,143.8657,143.4634,143.4634,30928.0
2022-05-11 12:55:00,153.34,153.36,153.14,153.16,76614.0,143.4728,143.4915,143.2856,143.3043,76614.0
2022-05-11 13:00:00,153.17,153.2,153.02,153.08,50528.0,143.3137,143.3418,143.1734,143.2295,50528.0
2022-05-11 13:05:00,153.01,153.1,152.81,152.84,31942.0,143.164,143.2482,142.9769,143.0049,31942.0
2022-05-11 13:10:00,152.83,153.07,152.83,152.89,15045.0,142.9956,143.2201,142.9956,143.0517,15045.0
2022-05-11 13:15:00,152.93,153.14,152.89,152.92,22149.0,143.0891,143.2856,143.0517,143.0798,22149.0
2022-05-11 13:20:00,152.94,153.16,152.68,153.1,253733.0,143.0985,143.3043,142.8552,143.2482,253733.0
2022-05-11 13:25:00,153.09,153.15,152.62,152.67,24832.0,143.2388,143.295,142.7991,142.8459,24832.0
2022-05-11 13:30:00,152.64,152.86,152.54,152.86,34357.0,142.8178,143.0237,142.7242,143.0237,34357.0
2022-05-11 13:35:00,152.82,152.89,152.51,152.52,18113.0,142.9862,143.0517,142.6962,142.7055,18113.0
2022-05-11 13:40:00,152.5,152.57,152.39,152.41,14197.0,142.6868,142.7523,142.5839,142.6026,14197.0
2022-05-11 13:45:00,152.42,152.44,152.15,152.37,47897.0,142.612,142.6307,142.3593,142.5652,47897.0
2022-05-11 13:50:00,152.35,152.5,152.24,152.33,22265.0,142.5465,142.6868,142.4435,142.5278,22265.0
2022-05-11 13:55:00,152.33,152.42,151.98,152.1,33924.0,142.5278,142.612,142.2003,142.3126,33924.0
2022-05-11 14:00:00,152.1,152.74,152.1,152.74,42991.0,142.3126,142.9114,142.3126,142.9114,42991.0
2022-05-11 14:05:00,152.76,152.76,152.47,152.48,24477.0,142.9301,142.9301,142.6587,142.6681,24477.0
2022-05-11 14:10:00,152.4,152.7,152.35,152.67,14168.0,142.5933,142.8739,142.5465,142.8459,14168.0
2022-05-11 14:15:00,152.74,153.01,152.59,152.86,43275.0,142.9114,143.164,142.771,143.0237,43275.0
2022-05-11 14:20:00,152.76,153.2,152.55,153.15,49910.0,142.9301,143.3418,142.7336,143.295,49910.0
2022-05-11 14:25:00,153.18,153.51,152.97,153.1,286398.0,143.3231,143.6318,143.1266,143.2482,286398.0
2022-05-11 14:30:00,153.1,153.47,152.89,153.45,490182.0,143.2482,143.5944,143.0517,143.5757,490182.0
2022-05-11 14:35:00,153.48,153.6,153.3,153.5,22118.0,143.6038,143.716,143.4353,143.6225,22118.0
2022-05-11 14:40:00,153.48,153.75,153.23,153.73,47068.0,143.6038,143.8564,143.3698,143.8377,47068.0
2022-05-11 14:45:00,153.74,153.76,153.29,153.36,39151.0,143.847,143.8657,143.426,143.4915,39151.0
2022-05-11 14:50:00,153.38,153.43,152.93,153.04,63126.0,143.5102,143.557,143.0891,143.1921,63126.0
2022-05-11 14:55:00,153.02,153.16,152.88,152.95,27766.0,143.1734,143.3043,143.0424,143.1079,27766.0
2022-05-11 15:00:00,152.91,152.98,152.65,152.71,48546.0,143.0704,143.1359,142.8272,142.8833,48546.0
2022-05-11 15:05:00,152.69,152.92,152.55,152.92,26401.0,142.8646,143.0798,142.7336,143.0798,26401.0
2022-05-11 15:10:00,152.92,153.05,152.69,152.77,46887.0,143.0798,143.2014,142.8646,142.9394,46887.0
2022-05-11 15:15:00,152.74,153.01,152.48,152.83,58757.0,142.9114,143.164,142.6681,142.9956,58757.0
2022-05-11 15:20:00,152.83,152.86,152.61,152.66,163122.0,142.9956,143.0237,142.7897,142.8365,163122.0
2022-05-11 15:25:00,152.69,152.95,152.59,152.61,26996.0,142.8646,143.1079,142.771,142.7897,26996.0
2022-05-11 15:30:00,152.71,152.84,152.55,152.59,38709.0,142.8833,143.0049,142.7336,142.771,38709.0
2022-05-11 15:35:00,152.56,152.57,152.14,152.15,57701.0,142.743,142.7523,142.35,142.3593,57701.0
2022-05-11 15:40:00,152.14,152.32,152.02,152.11,68430.0,142.35,142.5184,142.2377,142.3219,68430.0
2022-05-11 15:45:00,152.1,152.11,151.77,151.79,107504.0,142.3126,142.3219,142.0038,142.0225,107504.0
2022-05-11 15:50:00,151.81,151.93,151.6,151.81,108071.0,142.0412,142.1535,141.8447,142.0412,108071.0
2022-05-11 15:55:00,151.78,151.85,151.6,151.8,142640.0,142.0131,142.0786,141.8447,142.0319,142640.0
2022-05-12 09:30:00,151.13,151.36,150.72,150.77,78779.0,141.405,141.6202,141.0214,141.0681,78779.0
2022-05-12 09:35:00,150.73,150.95,150.39,150.69,17451.0,141.0307,141.2366,140.7126,140.9933,17451.0
2022-05-12 09:40:00,150.61,151.12,150.53,151.02,20879.0,140.9184,141.3956,140.8436,141.3021,20879.0
2022-05-12 09:45:00,150.97,151.46,150.81,151.16,31280.0,141.2553,141.7137,141.1056,141.433,31280.0
2022-05-12 09:50:00,151.09,151.36,150.86,151.21,24927.0,141.3675,141.6202,141.1523,141.4798,24927.0
2022-05-12 09:55:00,151.16,151.16,150.57,150.77,28478.0,141.433,141.433,140.881,141.0681,28478.0
2022-05-12 10:00:00,150.74,150.76,150.39,150.6,16696.0,141.0401,141.0588,140.7126,140.9091,16696.0
2022-05-12 10:05:00,150.65,151.56,150.64,151.51,26317.0,140.9559,141.8073,140.9465,141.7605,26317.0
2022-05-12 10:10:00,151.43,151.9,151.33,151.76,34562.0,141.6857,142.1254,141.5921,141.9944,34562.0
2022-05-12 10:15:00,151.76,151.8,151.34,151.48,33844.0,141.9944,142.0319,141.6015,141.7325,33844.0
2022-05-12 10:20:00,151.47,152.01,151.37,151.89,58227.0,141.7231,142.2283,141.6295,142.1161,58227.0
2022-05-12 10:25:00,151.88,151.98,151.35,151.42,35776.0,142.1067,142.2003,141.6108,141.6763,35776.0
2022-05-12 10:30:00,151.51,151.64,151.14,151.28,22970.0,141.7605,141.8822,141.4143,141.5453,22970.0
2022-05-12 10:35:00,151.35,151.69,151.22,151.63,22675.0,141.6108,141.9289,141.4892,141.8728,22675.0
2022-05-12 10:40:00,151.67,151.67,151.17,151.3,42358.0,141.9102,141.9102,141.4424,141.564,42358.0
2022-05-12 10:45:00,151.33,151.7,151.23,151.53,56427.0,141.5921,141.9383,141.4985,141.7792,56427.0
2022-05-12 10:50:00,151.53,151.91,151.49,151.69,29377.0,141.7792,142.1348,141.7418,141.9289,29377.0
2022-05-12 10:55:00,151.71,151.93,151.65,151.88,22070.0,141.9477,142.1535,141.8915,142.1067,22070.0
2022-05-12 11:00:00,151.85,152.08,151.6,152.08,22432.0,142.0786,142.2938,141.8447,142.2938,22432.0
2022-05-12 11:05:00,152.13,152.48,151.97,152.47,15839.0,142.3406,142.6681,142.1909,142.6587,15839.0
2022-05-12 11:10:00,152.5,152.55,151.97,151.98,48668.0,142.6868,142.7336,142.1909,142.2003,48668.0
2022-05-12 11:15:00,151.97,152.0,151.71,151.84,34588.0,142.1909,142.219,141.9477,142.0693,34588.0
2022-05-12 11:20:00,151.82,151.93,151.55,151.56,16651.0,142.0506,142.1535,141.7979,141.8073,16651.0
2022-05-12 11:25:00,151.58,151.73,151.44,151.62,12500.0,141.826,141.9664,141.695,141.8634,12500.0
2022-05-12 11:30:00,151.6,151.64,151.23,151.35,31313.0,141.8447,141.8822,141.4985,141.6108,31313.0
2022-05-12 11:35:00,151.39,151.6,151.27,151.59,42590.0,141.6482,141.8447,141.536,141.8354,42590.0
2022-05-12 11:40:00,151.6,151.61,151.11,151.15,39188.0,141.8447,141.8541,141.3863,141.4237,39188.0
2022-05-12 11:45:00,151.14,151.14,150.79,150.82,29996.0,141.4143,141.4143,141.0869,141.1149,29996.0
2022-05-12 11:50:00,150.79,150.79,150.53,150.66,18949.0,141.0869,141.0869,140.8436,140.9652,18949.0
2022-05-12 11:55:00,150.61,150.62,150.36,150.44,45677.0,140.9184,140.9278,140.6845,140.7594,45677.0
2022-05-12 12:00:00,150.42,150.54,150.34,150.52,11999.0,140.7407,140.8529,140.6658,140.8342,11999.0
2022-05-12 12:05:00,150.51,150.68,150.36,150.64,22893.0,140.8249,140.9839,140.6845,140.9465,22893.0
2022-05-12 12:10:00,150.52,150.74,150.35,150.58,12511.0,140.8342,141.0401,140.6752,140.8904,12511.0
2022-05-12 12:15:00,150.61,150.76,150.44,150.72,11457.0,140.9184,141.0588,140.7594,141.0214,11457.0
2022-05-12 12:20:00,150.69,150.99,150.57,150.91,5051.0,140.9933,141.274,140.881,141.1991,5051.0
2022-05-12 12:25:00,150.89,151.26,150.86,151.21,21175.0,141.1804,141.5266,141.1523,141.4798,21175.0
2022-05-12 12:30:00,151.22,151.51,151.21,151.47,31210.0,141.4892,141.7605,141.4798,141.7231,31210.0
2022-05-12 12:35:00,151.52,151.59,151.33,151.34,24073.0,141.7699,141.8354,141.5921,141.6015,24073.0
2022-05-12 12:40:00,151.33,151.65,150.97,151.65,15163.0,141.5921,141.8915,141.2553,141.8915,15163.0
2022-05-12 12:45:00,151.66,151.77,151.37,151.42,15903.0,141.9009,142.0038,141.6295,141.6763,15903.0
2022-05-12 12:50:00,151.43,151.51,151.24,151.4,10784.0,141.6857,141.7605,141.5079,141.6576,10784.0
2022-05-12 12:55:00,151.4,151.59,151.17,151.18,12321.0,141.6576,141.8354,141.4424,141.4518,12321.0
2022-05-12 13:00:00,151.16,151.34,150.93,150.93,12325.0,141.433,141.6015,141.2178,141.2178,12325.0
2022-05-12 13:05:00,150.89,150.98,150.75,150.91,16672.0,141.1804,141.2646,141.0494,141.1991,16672.0
2022-05-12 13:10:00,150.93,151.25,150.92,151.06,25927.0,141.2178,141.5173,141.2085,141.3395,25927.0
2022-05-12 13:15:00,151.03,151.23,150.78,150.84,12286.0,141.3114,141.4985,141.0775,141.1336,12286.0
2022-05-12 13:20:00,150.86,151.03,150.76,150.88,7697.0,141.1523,141.3114,141.0588,141.1711,7697.0
2022-05-12 13:25:00,150.89,150.99,150.7,150.88,45928.0,141.1804,141.274,141.0026,141.1711,45928.0
2022-05-12 13:30:00,150.75,150.99,150.56,150.72,42500.0,141.0494,141.274,140.8717,141.0214,42500.0
2022-05-12 13:35:00,150.68,150.79,150.48,150.56,31721.0,140.9839,141.0869,140.7968,140.8717,31721.0
2022-05-12 13:40:00,150.5,150.6,150.43,150.53,326278.0,140.8155,140.9091,140.75,140.8436,326278.0
2022-05-12 13:45:00,150.48,150.57,150.12,150.12,11119.0,140.7968,140.881,140.46,140.46,11119.0
2022-05-12 13:50:00,150.13,150.29,150.13,150.21,102540.0,140.4693,140.619,140.4693,140.5442,102540.0
2022-05-12 13:55:00,150.25,150.52,150.14,150.34,17159.0,140.5816,140.8342,140.4787,140.6658,17159.0
2022-05-12 14:00:00,150.37,150.65,150.31,150.61,32268.0,140.6939,140.9559,140.6377,140.9184,32268.0
2022-05-12 14:05:00,150.52,150.52,150.07,150.08,19880.0,140.8342,140.8342,140.4132,140.4225,19880.0
2022-05-12 14:10:00,150.09,150.22,149.97,150.21,21987.0,140.4319,140.5535,140.3196,140.5442,21987.0
2022-05-12 14:15:00,150.17,150.37,150.07,150.37,15922.0,140.5067,140.6939,140.4132,140.6939,15922.0
2022-05-12 14:20:00,150.34,150.49,150.04,150.09,17005.0,140.6658,140.8062,140.3851,140.4319,17005.0
2022-05-12 14:25:00,150.09,150.31,150.0,150.19,13139.0,140.4319,140.6377,140.3477,140.5255,13139.0
2022-05-12 14:30:00,150.17,150.28,149.82,149.99,36709.0,140.5067,140.6097,140.1793,140.3383,36709.0
2022-05-12 14:35:00,149.99,149.99,149.72,149.76,72388.0,140.3383,140.3383,140.0857,140.1231,72388.0
2022-05-12 14:40:00,149.76,149.85,149.63,149.8,84337.0,140.1231,140.2073,140.0015,140.1606,84337.0
2022-05-12 14:45:00,149.83,150.0,149.75,149.75,21856.0,140.1886,140.3477,140.1138,140.1138,21856.0
2022-05-12 14:50:00,149.7,150.02,149.63,149.87,22252.0,140.067,140.3664,140.0015,140.2261,22252.0
2022-05-12 14:55:00,149.85,149.91,149.67,149.75,19167.0,140.2073,140.2635,140.0389,140.1138,19167.0
2022-05-12 15:00:00,149.76,150.15,149.69,150.13,35352.0,140.1231,140.488,140.0576,140.4693,35352.0
2022-05-12 15:05:00,150.13,150.15,149.7,149.81,53936.0,140.4693,140.488,140.067,140.1699,53936.0
2022-05-12 15:10:00,149.79,149.85,149.56,149.85,44702.0,140.1512,140.2073,139.936,140.2073,44702.0
2022-05-12 15:15:00,149.87,150.42,149.86,150.42,48113.0,140.2261,140.7407,140.2167,140.7407,48113.0
2022-05-12 15:20:00,150.33,151.04,150.31,150.85,41815.0,140.6565,141.3208,140.6377,141.143,41815.0
2022-05-12 15:25:00,150.86,151.15,150.43,150.47,51891.0,141.1523,141.4237,140.75,140.7874,51891.0
2022-05-12 15:30:00,150.47,151.02,150.47,150.79,66786.0,140.7874,141.3021,140.7874,141.0869,66786.0
2022-05-12 15:35:00,150.79,151.09,150.62,151.08,61611.0,141.0869,141.3675,140.9278,141.3582,61611.0
2022-05-12 15:40:00,151.14,151.39,150.89,151.07,63236.0,141.4143,141.6482,141.1804,141.3488,63236.0
2022-05-12 15:45:00,151.04,151.44,150.99,151.13,40497.0,141.3208,141.695,141.274,141.405,40497.0
2022-05-12 15:50:00,151.16,151.79,151.16,151.31,84912.0,141.433,142.0225,141.433,141.5734,84912.0
2022-05-12 15:55:00,151.3,152.03,151.24,152.03,146279.0,141.564,142.2471,141.5079,142.2471,146279.0
2022-05-13 09:30:00,153.26,153.55,153.26,153.52,43342.0,143.3979,143.6692,143.3979,143.6412,43342.0
2022-05-13 09:35:00,153.46,153.82,153.36,153.67,8056.0,143.585,143.9219,143.4915,143.7815,8056.0
2022-05-13 09:40:00,153.61,153.91,153.47,153.55,8398.0,143.7254,144.0061,143.5944,143.6692,8398.0
2022-05-13 09:45:00,153.62,153.62,153.22,153.27,20435.0,143.7347,143.7347,143.3605,143.4073,20435.0
2022-05-13 09:50:00,153.28,153.71,153.25,153.7,22548.0,143.4166,143.819,143.3886,143.8096,22548.0
2022-05-13 09:55:00,153.74,153.8,153.56,153.76,10960.0,143.847,143.9032,143.6786,143.8657,10960.0
2022-05-13 10:00:00,153.83,154.14,153.74,154.12,17283.0,143.9312,144.2213,143.847,144.2026,17283.0
2022-05-13 10:05:00,154.16,154.16,153.91,154.09,10311.0,144.24,144.24,144.0061,144.1745,10311.0
2022-05-13 10:10:00,154.06,154.32,154.0,154.19,23958.0,144.1464,144.3897,144.0903,144.2681,23958.0
2022-05-13 10:15:00,154.15,154.19,154.0,154.18,14147.0,144.2306,144.2681,144.0903,144.2587,14147.0
2022-05-13 10:20:00,154.19,154.65,154.18,154.56,6384.0,144.2681,144.6985,144.2587,144.6143,6384.0
2022-05-13 10:25:00,154.61,154.71,154.5,154.59,10586.0,144.661,144.7546,144.5581,144.6423,10586.0
2022-05-13 10:30:00,154.6,154.72,154.57,154.67,6582.0,144.6517,144.764,144.6236,144.7172,6582.0
2022-05-13 10:35:00,154.7,154.73,154.52,154.56,8165.0,144.7452,144.7733,144.5768,144.6143,8165.0
2022-05-13 10:40:00,154.54,154.58,154.11,154.16,12010.0,144.5955,144.633,144.1932,144.24,12010.0
2022-05-13 10:45:00,154.11,154.32,153.93,154.22,10216.0,144.1932,144.3897,144.0248,144.2961,10216.0
2022-05-13 10:50:00,154.22,154.56,154.16,154.55,14649.0,144.2961,144.6143,144.24,144.6049,14649.0
2022-05-13 10:55:00,154.57,154.61,154.43,154.57,11040.0,144.6236,144.661,144.4926,144.6236,11040.0
2022-05-13 11:00:00,154.46,154.58,154.34,154.38,12720.0,144.5207,144.633,144.4084,144.4458,12720.0
2022-05-13 11:05:00,154.4,154.52,154.38,154.49,68738.0,144.4646,144.5768,144.4458,144.5488,68738.0
2022-05-13 11:10:00,154.49,154.57,154.43,154.56,12257.0,144.5488,144.6236,144.4926,144.6143,12257.0
2022-05-13 11:15:00,154.52,154.54,154.34,154.47,452826.0,144.5768,144.5955,144.4084,144.53,452826.0
2022-05-13 11:20:00,154.47,154.68,154.47,154.59,16865.0,144.53,144.7265,144.53,144.6423,16865.0
2022-05-13 11:25:00,154.57,154.71,154.57,154.69,9049.0,144.6236,144.7546,144.6236,144.7359,9049.0
2022-05-13 11:30:00,154.68,154.76,154.6,154.67,10229.0,144.7265,144.8014,144.6517,144.7172,10229.0
2022-05-13 11:35:00,154.72,154.79,154.65,154.76,10776.0,144.764,144.8295,144.6985,144.8014,10776.0
2022-05-13 11:40:00,154.72,154.72,154.44,154.53,16268.0,144.764,144.764,144.502,144.5862,16268.0
2022-05-13 11:45:00,154.56,154.56,154.4,154.46,6540.0,144.6143,144.6143,144.4646,144.5207,6540.0
2022-05-13 11:50:00,154.46,154.68,154.42,154.67,13322.0,144.5207,144.7265,144.4833,144.7172,13322.0
2022-05-13 11:55:00,154.68,154.74,154.66,154.71,17756.0,144.7265,144.7827,144.7078,144.7546,17756.0
2022-05-13 12:00:00,154.73,154.82,154.66,154.81,88972.0,144.7733,144.8575,144.7078,144.8482,88972.0
2022-05-13 12:05:00,154.81,155.02,154.81,155.02,16855.0,144.8482,145.0447,144.8482,145.0447,16855.0
2022-05-13 12:10:00,155.05,155.15,154.99,155.08,12623.0,145.0727,145.1663,145.0166,145.1008,12623.0
2022-05-13 12:15:00,155.06,155.09,154.94,154.94,41259.0,145.0821,145.1102,144.9698,144.9698,41259.0
2022-05-13 12:20:00,154.93,154.99,154.78,154.79,12120.0,144.9604,145.0166,144.8201,144.8295,12120.0
2022-05-13 12:25:00,154.82,154.86,154.69,154.85,11003.0,144.8575,144.895,144.7359,144.8856,11003.0
2022-05-13 12:30:00,154.87,155.01,154.86,154.91,41004.0,144.9043,145.0353,144.895,144.9417,41004.0
2022-05-13 12:35:00,154.91,154.96,154.87,154.89,19554.0,144.9417,144.9885,144.9043,144.923,19554.0
2022-05-13 12:40:00,154.88,154.96,154.8,154.8,10232.0,144.9137,144.9885,144.8388,144.8388,10232.0
2022-05-13 12:45:00,154.75,154.83,154.58,154.58,7042.0,144.792,144.8669,144.633,144.633,7042.0
2022-05-13 12:50:00,154.55,154.55,154.27,154.44,13544.0,144.6049,144.6049,144.3429,144.502,13544.0
2022-05-13 12:55:00,154.45,154.67,154.45,154.65,6803.0,144.5113,144.7172,144.5113,144.6985,6803.0
2022-05-13 13:00:00,154.71,154.82,154.67,154.77,8540.0,144.7546,144.8575,144.7172,144.8107,8540.0
2022-05-13 13:05:00,154.77,154.78,154.55,154.58,7796.0,144.8107,144.8201,144.6049,144.633,7796.0
2022-05-13 13:10:00,154.62,154.65,154.5,154.62,19083.0,144.6704,144.6985,144.5581,144.6704,19083.0
2022-05-13 13:15:00,154.62,154.62,154.41,154.42,22631.0,144.6704,144.6704,144.4739,144.4833,22631.0
2022-05-13 13:20:00,154.42,154.47,154.27,154.45,18375.0,144.4833,144.53,144.3429,144.5113,18375.0
2022-05-13 13:25:00,154.5,154.57,154.34,154.37,17561.0,144.5581,144.6236,144.4084,144.4365,17561.0
2022-05-13 13:30:00,154.37,154.48,154.35,154.46,10215.0,144.4365,144.5394,144.4178,144.5207,10215.0
2022-05-13 13:35:00,154.48,154.48,154.27,154.28,7356.0,144.5394,144.5394,144.3429,144.3523,7356.0
2022-05-13 13:40:00,154.28,154.29,153.99,154.1,37092.0,144.3523,144.3616,144.0809,144.1839,37092.0
2022-05-13 13:45:00,154.03,154.17,153.96,154.17,8930.0,144.1184,144.2494,144.0529,144.2494,8930.0
2022-05-13 13:50:00,154.11,154.2,154.03,154.07,208662.0,144.1932,144.2774,144.1184,144.1558,208662.0
2022-05-13 13:55:00,154.0,154.08,153.8,153.82,14357.0,144.0903,144.1651,143.9032,143.9219,14357.0
2022-05-13 14:00:00,153.79,153.79,153.2,153.28,49158.0,143.8938,143.8938,143.3418,143.4166,49158.0
2022-05-13 14:05:00,153.26,153.61,153.13,153.56,41057.0,143.3979,143.7254,143.2763,143.6786,41057.0
2022-05-13 14:10:00,153.59,153.7,153.46,153.47,11874.0,143.7067,143.8096,143.585,143.5944,11874.0
2022-05-13 14:15:00,153.49,153.68,153.39,153.68,54859.0,143.6131,143.7909,143.5195,143.7909,54859.0
2022-05-13 14:20:00,153.67,153.68,153.37,153.48,33807.0,143.7815,143.7909,143.5008,143.6038,33807.0
2022-05-13 14:25:00,153.53,153.56,153.33,153.47,16146.0,143.6505,143.6786,143.4634,143.5944,16146.0
2022-05-13 14:30:00,153.52,154.02,153.52,153.74,24242.0,143.6412,144.109,143.6412,143.847,24242.0
2022-05-13 14:35:00,153.73,153.81,153.54,153.66,14320.0,143.8377,143.9125,143.6599,143.7722,14320.0
2022-05-13 14:40:00,153.68,153.89,153.59,153.85,11681.0,143.7909,143.9874,143.7067,143.9499,11681.0
2022-05-13 14:45:00,153.84,153.85,153.61,153.73,106443.0,143.9406,143.9499,143.7254,143.8377,106443.0
2022-05-13 14:50:00,153.71,154.27,153.69,154.27,91987.0,143.819,144.3429,143.8002,144.3429,91987.0
2022-05-13 14:55:00,154.28,154.33,154.2,154.32,102347.0,144.3523,144.3991,144.2774,144.3897,102347.0
2022-05-13 15:00:00,154.32,154.4,154.23,154.24,29262.0,144.3897,144.4646,144.3055,144.3148,29262.0
2022-05-13 15:05:00,154.26,154.49,154.26,154.48,19169.0,144.3336,144.5488,144.3336,144.5394,19169.0
2022-05-13 15:10:00,154.49,154.6,154.43,154.58,34301.0,144.5488,144.6517,144.4926,144.633,34301.0
2022-05-13 15:15:00,154.57,154.72,154.5,154.62,32875.0,144.6236,144.764,144.5581,144.6704,32875.0
2022-05-13 15:20:00,154.61,154.72,154.5,154.67,58365.0,144.661,144.764,144.5581,144.7172,58365.0
2022-05-13 15:25:00,154.66,154.84,154.61,154.82,55389.0,144.7078,144.8762,144.661,144.8575,55389.0
2022-05-13 15:30:00,154.82,154.87,154.28,154.32,151330.0,144.8575,144.9043,144.3523,144.3897,151330.0
2022-05-13 15:35:00,154.35,154.61,154.16,154.45,87872.0,144.4178,144.661,144.24,144.5113,87872.0
2022-05-13 15:40:00,154.45,154.73,154.4,154.66,150893.0,144.5113,144.7733,144.4646,144.7078,150893.0
2022-05-13 15:45:00,154.67,154.83,154.36,154.54,189264.0,144.7172,144.8669,144.4271,144.5955,189264.0
2022-05-13 15:50:00,154.54,154.69,154.16,154.5,260274.0,144.5955,144.7359,144.24,144.5581,260274.0
2022-05-13 15:55:00,154.48,154.65,154.35,154.61,348808.0,144.5394,144.6985,144.4178,144.661,348808.0
2022-05-16 09:30:00,154.28,154.64,154.19,154.57,48320.0,144.3523,144.6891,144.2681,144.6236,48320.0
2022-05-16 09:35:00,154.59,154.85,154.39,154.79,19364.0,144.6423,144.8856,144.4552,144.8295,19364.0
2022-05-16 09:40:00,154.9,154.9,154.28,154.33,35443.0,144.9324,144.9324,144.3523,144.3991,35443.0
2022-05-16 09:45:00,154.29,154.32,153.67,153.74,23113.0,144.3616,144.3897,143.7815,143.847,23113.0
2022-05-16 09:50:00,153.73,154.15,153.56,154.1,19387.0,143.8377,144.2306,143.6786,144.1839,19387.0
2022-05-16 09:55:00,154.1,154.24,153.96,153.99,13679.0,144.1839,144.3148,144.0529,144.0809,13679.0
2022-05-16 10:00:00,154.01,154.08,153.67,153.93,24121.0,144.0996,144.1651,143.7815,144.0248,24121.0
2022-05-16 10:05:00,153.95,154.31,153.91,154.31,16424.0,144.0435,144.3803,144.0061,144.3803,16424.0
2022-05-16 10:10:00,154.31,154.64,154.23,154.46,24839.0,144.3803,144.6891,144.3055,144.5207,24839.0
2022-05-16 10:15:00,154.45,154.62,154.45,154.54,27990.0,144.5113,144.6704,144.5113,144.5955,27990.0
2022-05-16 10:20:00,154.6,154.78,154.56,154.67,35520.0,144.6517,144.8201,144.6143,144.7172,35520.0
2022-05-16 10:25:00,154.66,154.96,154.54,154.9,24162.0,144.7078,144.9885,144.5955,144.9324,24162.0
2022-05-16 10:30:00,154.88,154.92,154.5,154.55,23186.0,144.9137,144.9511,144.5581,144.6049,23186.0
2022-05-16 10:35:00,154.53,154.68,154.45,154.66,19758.0,144.5862,144.7265,144.5113,144.7078,19758.0
2022-05-16 10:40:00,154.63,154.68,154.36,154.64,32594.0,144.6798,144.7265,144.4271,144.6891,32594.0
2022-05-16 10:45:00,154.62,154.62,154.1,154.13,20011.0,144.6704,144.6704,144.1839,144.2119,20011.0
2022-05-16 10:50:00,154.1,154.26,154.06,154.15,13926.0,144.1839,144.3336,144.1464,144.2306,13926.0
2022-05-16 10:55:00,154.13,154.26,154.05,154.17,31720.0,144.2119,144.3336,144.1371,144.2494,31720.0
2022-05-16 11:00:00,154.16,154.26,154.04,154.14,19204.0,144.24,144.3336,144.1277,144.2213,19204.0
2022-05-16 11:05:00,154.11,154.27,153.93,154.27,29750.0,144.1932,144.3429,144.0248,144.3429,29750.0
2022-05-16 11:10:00,154.27,154.34,154.13,154.21,9800.0,144.3429,144.4084,144.2119,144.2868,9800.0
2022-05-16 11:15:00,154.19,154.45,154.19,154.33,10872.0,144.2681,144.5113,144.2681,144.3991,10872.0
2022-05-16 11:20:00,154.31,154.36,154.17,154.34,7451.0,144.3803,144.4271,144.2494,144.4084,7451.0
2022-05-16 11:25:00,154.32,154.34,154.22,154.31,15463.0,144.3897,144.4084,144.2961,144.3803,15463.0
2022-05-16 11:30:00,154.29,154.43,154.09,154.43,6869.0,144.3616,144.4926,144.1745,144.4926,6869.0
2022-05-16 11:35:00,154.46,154.55,154.07,154.5,45077.0,144.5207,144.6049,144.1558,144.5581,45077.0
2022-05-16 11:40:00,154.53,154.8,154.31,154.78,16302.0,144.5862,144.8388,144.3803,144.8201,16302.0
2022-05-16 11:45:00,154.77,154.89,154.69,154.86,25748.0,144.8107,144.923,144.7359,144.895,25748.0
2022-05-16 11:50:00,154.86,155.05,154.73,155.05,35366.0,144.895,145.0727,144.7733,145.0727,35366.0
2022-05-16 11:55:00,155.05,155.09,154.94,154.99,68515.0,145.0727,145.1102,144.9698,145.0166,68515.0
2022-05-16 12:00:00,154.99,155.2,154.96,155.06,17467.0,145.0166,145.2131,144.9885,145.0821,17467.0
2022-05-16 12:05:00,155.04,155.04,154.77,154.85,13449.0,145.0634,145.0634,144.8107,144.8856,13449.0
2022-05-16 12:10:00,154.85,154.9,154.72,154.74,15577.0,144.8856,144.9324,144.764,144.7827,15577.0
2022-05-16 12:15:00,154.77,154.78,154.57,154.69,10343.0,144.8107,144.8201,144.6236,144.7359,10343.0
2022-05-16 12:20:00,154.68,154.74,154.6,154.63,12719.0,144.7265,144.7827,144.6517,144.6798,12719.0
2022-05-16 12:25:00,154.66,154.73,154.55,154.69,191967.0,144.7078,144.7733,144.6049,144.7359,191967.0
2022-05-16 12:30:00,154.69,154.8,154.62,154.74,8160.0,144.7359,144.8388,144.6704,144.7827,8160.0
2022-05-16 12:35:00,154.8,154.91,154.59,154.6,13900.0,144.8388,144.9417,144.6423,144.6517,13900.0
2022-05-16 12:40:00,154.54,154.64,154.49,154.52,7168.0,144.5955,144.6891,144.5488,144.5768,7168.0
2022-05-16 12:45:00,154.5,154.76,154.45,154.74,6159.0,144.5581,144.8014,144.5113,144.7827,6159.0
2022-05-16 12:50:00,154.8,154.8,154.54,154.56,8799.0,144.8388,144.8388,144.5955,144.6143,8799.0
2022-05-16 12:55:00,154.52,154.62,154.47,154.62,6756.0,144.5768,144.6704,144.53,144.6704,6756.0
2022-05-16 13:00:00,154.58,154.73,154.51,154.73,12451.0,144.633,144.7733,144.5675,144.7733,12451.0
2022-05-16 13:05:00,154.73,154.99,154.69,154.98,13672.0,144.7733,145.0166,144.7359,145.0072,13672.0
2022-05-16 13:10:00,154.96,155.2,154.91,155.15,9916.0,144.9885,145.2131,144.9417,145.1663,9916.0
2022-05-16 13:15:00,155.18,155.2,154.89,154.89,17904.0,145.1944,145.2131,144.923,144.923,17904.0
2022-05-16 13:20:00,154.89,155.33,154.89,155.24,27980.0,144.923,145.3347,144.923,145.2505,27980.0
2022-05-16 13:25:00,155.23,155.46,155.23,155.45,17650.0,145.2411,145.4563,145.2411,145.447,17650.0
2022-05-16 13:30:00,155.48,155.58,155.48,155.54,21389.0,145.4751,145.5686,145.4751,145.5312,21389.0
2022-05-16 13:35:00,155.53,155.57,155.38,155.39,18687.0,145.5218,145.5593,145.3815,145.3908,18687.0
2022-05-16 13:40:00,155.42,155.58,155.22,155.5,18944.0,145.4189,145.5686,145.2318,145.4938,18944.0
2022-05-16 13:45:00,155.46,155.49,155.25,155.28,42915.0,145.4563,145.4844,145.2599,145.2879,42915.0
2022-05-16 13:50:00,155.32,155.41,155.24,155.29,13891.0,145.3254,145.4096,145.2505,145.2973,13891.0
2022-05-16 13:55:00,155.27,155.37,155.21,155.29,15867.0,145.2786,145.3721,145.2224,145.2973,15867.0
2022-05-16 14:00:00,155.32,155.42,155.17,155.42,14118.0,145.3254,145.4189,145.185,145.4189,14118.0
2022-05-16 14:05:00,155.41,155.63,155.41,155.52,34941.0,145.4096,145.6154,145.4096,145.5125,34941.0
2022-05-16 14:10:00,155.51,155.51,155.33,155.41,24481.0,145.5031,145.5031,145.3347,145.4096,24481.0
2022-05-16 14:15:00,155.41,155.51,155.34,155.42,19719.0,145.4096,145.5031,145.3441,145.4189,19719.0
2022-05-16 14:20:00,155.41,155.57,155.38,155.53,30982.0,145.4096,145.5593,145.3815,145.5218,30982.0
2022-05-16 14:25:00,155.58,155.76,155.48,155.76,105723.0,145.5686,145.737,145.4751,145.737,105723.0
2022-05-16 14:30:00,155.79,155.87,155.73,155.78,41813.0,145.7651,145.84,145.709,145.7558,41813.0
2022-05-16 14:35:00,155.78,155.78,155.63,155.67,31126.0,145.7558,145.7558,145.6154,145.6528,31126.0
2022-05-16 14:40:00,155.71,155.79,155.56,155.56,21526.0,145.6903,145.7651,145.5499,145.5499,21526.0
2022-05-16 14:45:00,155.6,155.64,155.41,155.43,35940.0,145.5873,145.6248,145.4096,145.4283,35940.0
2022-05-16 14:50:00,155.42,155.57,155.36,155.48,46978.0,145.4189,145.5593,145.3628,145.4751,46978.0
2022-05-16 14:55:00,155.48,155.63,155.46,155.58,26715.0,145.4751,145.6154,145.4563,145.5686,26715.0
2022-05-16 15:00:00,155.61,155.69,155.54,155.69,18474.0,145.5967,145.6715,145.5312,145.6715,18474.0
2022-05-16 15:05:00,155.68,155.77,155.51,155.51,19315.0,145.6622,145.7464,145.5031,145.5031,19315.0
2022-05-16 15:10:00,155.49,155.49,155.14,155.19,22862.0,145.4844,145.4844,145.1569,145.2037,22862.0
2022-05-16 15:15:00,155.16,155.31,155.05,155.16,33116.0,145.1756,145.316,145.0727,145.1756,33116.0
2022-05-16 15:20:00,155.14,155.14,154.93,155.03,27707.0,145.1569,145.1569,144.9604,145.054,27707.0
2022-05-16 15:25:00,155.04,155.15,155.0,155.03,31646.0,145.0634,145.1663,145.0259,145.054,31646.0
2022-05-16 15:30:00,155.03,155.12,154.8,154.84,66873.0,145.054,145.1382,144.8388,144.8762,66873.0
2022-05-16 15:35:00,154.82,154.94,154.7,154.86,32985.0,144.8575,144.9698,144.7452,144.895,32985.0
2022-05-16 15:40:00,154.87,154.94,154.71,154.72,40909.0,144.9043,144.9698,144.7546,144.764,40909.0
2022-05-16 15:45:00,154.71,154.73,154.57,154.69,50664.0,144.7546,144.7733,144.6236,144.7359,50664.0
2022-05-16 15:50:00,154.72,155.02,154.7,154.78,74980.0,144.764,145.0447,144.7452,144.8201,74980.0
2022-05-16 15:55:00,154.83,154.86,154.52,154.76,113112.0,144.8669,144.895,144.5768,144.8014,113112.0
2022-05-17 09:30:00,156.55,156.66,156.2,156.34,50229.0,146.4762,146.5791,146.1487,146.2797,50229.0
2022-05-17 09:35:00,156.46,156.46,156.11,156.17,26368.0,146.392,146.392,146.0645,146.1207,26368.0
2022-05-17 09:40:00,156.18,156.38,156.11,156.21,19955.0,146.13,146.3171,146.0645,146.1581,19955.0
2022-05-17 09:45:00,156.24,156.27,156.09,156.1,9961.0,146.1862,146.2142,146.0458,146.0552,9961.0
2022-05-17 09:50:00,156.1,156.29,156.02,156.02,12103.0,146.0552,146.2329,145.9803,145.9803,12103.0
2022-05-17 09:55:00,156.03,156.4,155.93,156.4,24767.0,145.9897,146.3359,145.8961,146.3359,24767.0
2022-05-17 10:00:00,156.43,156.66,156.41,156.64,21669.0,146.3639,146.5791,146.3452,146.5604,21669.0
2022-05-17 10:05:00,156.62,156.62,156.36,156.39,6458.0,146.5417,146.5417,146.2984,146.3265,6458.0
2022-05-17 10:10:00,156.34,156.5,156.31,156.5,12202.0,146.2797,146.4294,146.2516,146.4294,12202.0
2022-05-17 10:15:00,156.53,156.68,156.5,156.68,7088.0,146.4575,146.5978,146.4294,146.5978,7088.0
2022-05-17 10:20:00,156.7,156.73,156.43,156.48,7051.0,146.6166,146.6446,146.3639,146.4107,7051.0
2022-05-17 10:25:00,156.55,156.57,156.19,156.2,11980.0,146.4762,146.4949,146.1394,146.1487,11980.0
2022-05-17 10:30:00,156.22,156.37,156.19,156.27,210536.0,146.1674,146.3078,146.1394,146.2142,210536.0
2022-05-17 10:35:00,156.28,156.33,156.17,156.28,98624.0,146.2236,146.2704,146.1207,146.2236,98624.0
2022-05-17 10:40:00,156.25,156.25,155.99,155.99,6655.0,146.1955,146.1955,145.9522,145.9522,6655.0
2022-05-17 10:45:00,156.0,156.06,155.82,156.06,32213.0,145.9616,146.0177,145.7932,146.0177,32213.0
2022-05-17 10:50:00,156.0,156.13,155.92,156.1,15777.0,145.9616,146.0832,145.8867,146.0552,15777.0
2022-05-17 10:55:00,156.17,156.32,156.17,156.32,13972.0,146.1207,146.261,146.1207,146.261,13972.0
2022-05-17 11:00:00,156.36,156.53,156.33,156.52,13503.0,146.2984,146.4575,146.2704,146.4481,13503.0
2022-05-17 11:05:00,156.54,156.57,156.44,156.54,11526.0,146.4668,146.4949,146.3733,146.4668,11526.0
2022-05-17 11:10:00,156.55,156.55,156.47,156.55,24445.0,146.4762,146.4762,146.4014,146.4762,24445.0
2022-05-17 11:15:00,156.51,156.6,156.34,156.52,8645.0,146.4388,146.523,146.2797,146.4481,8645.0
2022-05-17 11:20:00,156.5,156.6,156.46,156.54,9824.0,146.4294,146.523,146.392,146.4668,9824.0
2022-05-17 11:25:00,156.56,156.77,156.52,156.68,20197.0,146.4856,146.682,146.4481,146.5978,20197.0
2022-05-17 11:30:00,156.7,156.85,156.68,156.82,19234.0,146.6166,146.7569,146.5978,146.7288,19234.0
2022-05-17 11:35:00,156.79,156.82,156.69,156.69,34217.0,146.7008,146.7288,146.6072,146.6072,34217.0
2022-05-17 11:40:00,156.69,156.78,156.58,156.58,10952.0,146.6072,146.6914,146.5043,146.5043,10952.0
2022-05-17 11:45:00,156.6,156.63,156.43,156.47,32096.0,146.523,146.5511,146.3639,146.4014,32096.0
2022-05-17 11:50:00,156.52,156.67,156.51,156.67,19614.0,146.4481,146.5885,146.4388,146.5885,19614.0
2022-05-17 11:55:00,156.63,156.68,156.57,156.66,31321.0,146.5511,146.5978,146.4949,146.5791,31321.0
2022-05-17 12:00:00,156.66,156.72,156.58,156.69,11998.0,146.5791,146.6353,146.5043,146.6072,11998.0
2022-05-17 12:05:00,156.64,156.66,156.41,156.57,27741.0,146.5604,146.5791,146.3452,146.4949,27741.0
2022-05-17 12:10:00,156.52,156.67,156.42,156.61,11491.0,146.4481,146.5885,146.3546,146.5323,11491.0
2022-05-17 12:15:00,156.62,156.81,156.61,156.8,9653.0,146.5417,146.7195,146.5323,146.7101,9653.0
2022-05-17 12:20:00,156.78,156.85,156.76,156.83,5098.0,146.6914,146.7569,146.6727,146.7382,5098.0
2022-05-17 12:25:00,156.84,156.96,156.79,156.83,22327.0,146.7475,146.8598,146.7008,146.7382,22327.0
2022-05-17 12:30:00,156.83,156.93,156.77,156.91,14172.0,146.7382,146.8318,146.682,146.813,14172.0
2022-05-17 12:35:00,156.91,156.98,156.89,156.96,22891.0,146.813,146.8785,146.7943,146.8598,22891.0
2022-05-17 12:40:00,156.96,157.08,156.91,157.0,18680.0,146.8598,146.9721,146.813,146.8972,18680.0
2022-05-17 12:45:00,157.05,157.24,157.05,157.18,54527.0,146.944,147.1218,146.944,147.0657,54527.0
2022-05-17 12:50:00,157.16,157.18,157.05,157.07,11845.0,147.047,147.0657,146.944,146.9627,11845.0
2022-05-17 12:55:00,157.07,157.16,157.04,157.11,13744.0,146.9627,147.047,146.9347,147.0002,13744.0
2022-05-17 13:00:00,157.13,157.13,156.87,157.08,8511.0,147.0189,147.0189,146.7756,146.9721,8511.0
2022-05-17 13:05:00,157.07,157.22,157.07,157.14,13518.0,146.9627,147.1031,146.9627,147.0282,13518.0
2022-05-17 13:10:00,157.14,157.28,157.12,157.23,10352.0,147.0282,147.1592,147.0095,147.1124,10352.0
2022-05-17 13:15:00,157.26,157.37,157.26,157.27,7174.0,147.1405,147.2434,147.1405,147.1499,7174.0
2022-05-17 13:20:00,157.29,157.31,157.07,157.09,8190.0,147.1686,147.1873,146.9627,146.9815,8190.0
2022-05-17 13:25:00,157.1,157.16,157.05,157.06,22497.0,146.9908,147.047,146.944,146.9534,22497.0
2022-05-17 13:30:00,157.07,157.18,157.06,157.12,16908.0,146.9627,147.0657,146.9534,147.0095,16908.0
2022-05-17 13:35:00,157.11,157.2,157.06,157.17,27147.0,147.0002,147.0844,146.9534,147.0563,27147.0
2022-05-17 13:40:00,157.16,157.19,157.09,157.13,10003.0,147.047,147.075,146.9815,147.0189,10003.0
2022-05-17 13:45:00,157.1,157.14,157.02,157.14,5169.0,146.9908,147.0282,146.916,147.0282,5169.0
2022-05-17 13:50:00,157.12,157.15,157.08,157.09,3221.0,147.0095,147.0376,146.9721,146.9815,3221.0
2022-05-17 13:55:00,157.11,157.12,156.92,156.93,22019.0,147.0002,147.0095,146.8224,146.8318,22019.0
2022-05-17 14:00:00,157.0,157.02,156.76,156.84,9310.0,146.8972,146.916,146.6727,146.7475,9310.0
2022-05-17 14:05:00,156.88,157.28,156.85,157.27,55083.0,146.785,147.1592,146.7569,147.1499,55083.0
2022-05-17 14:10:00,157.19,157.21,156.48,156.66,46858.0,147.075,147.0937,146.4107,146.5791,46858.0
2022-05-17 14:15:00,156.61,156.79,156.5,156.58,28666.0,146.5323,146.7008,146.4294,146.5043,28666.0
2022-05-17 14:20:00,156.58,156.58,156.05,156.42,30010.0,146.5043,146.5043,146.0084,146.3546,30010.0
2022-05-17 14:25:00,156.38,156.68,156.31,156.5,25423.0,146.3171,146.5978,146.2516,146.4294,25423.0
2022-05-17 14:30:00,156.44,156.64,156.3,156.31,22024.0,146.3733,146.5604,146.2423,146.2516,22024.0
2022-05-17 14:35:00,156.29,156.75,156.16,156.74,81066.0,146.2329,146.6633,146.1113,146.654,81066.0
2022-05-17 14:40:00,156.75,157.02,156.7,156.97,36876.0,146.6633,146.916,146.6166,146.8692,36876.0
2022-05-17 14:45:00,156.97,157.33,156.92,157.29,26341.0,146.8692,147.206,146.8224,147.1686,26341.0
2022-05-17 14:50:00,157.28,157.33,157.14,157.22,21849.0,147.1592,147.206,147.0282,147.1031,21849.0
2022-05-17 14:55:00,157.1,157.23,157.05,157.15,9679.0,146.9908,147.1124,146.944,147.0376,9679.0
2022-05-17 15:00:00,157.13,157.41,157.13,157.32,41424.0,147.0189,147.2809,147.0189,147.1967,41424.0
2022-05-17 15:05:00,157.3,157.49,157.18,157.33,106978.0,147.1779,147.3557,147.0657,147.206,106978.0
2022-05-17 15:10:00,157.31,157.33,157.18,157.29,53665.0,147.1873,147.206,147.0657,147.1686,53665.0
2022-05-17 15:15:00,157.31,157.41,157.26,157.36,48488.0,147.1873,147.2809,147.1405,147.2341,48488.0
2022-05-17 15:20:00,157.38,157.48,157.3,157.37,50688.0,147.2528,147.3464,147.1779,147.2434,50688.0
2022-05-17 15:25:00,157.37,157.48,157.37,157.44,24895.0,147.2434,147.3464,147.2434,147.3089,24895.0
2022-05-17 15:30:00,157.44,157.49,157.24,157.36,34691.0,147.3089,147.3557,147.1218,147.2341,34691.0
2022-05-17 15:35:00,157.36,157.42,157.21,157.22,22042.0,147.2341,147.2902,147.0937,147.1031,22042.0
2022-05-17 15:40:00,157.23,157.43,157.14,157.34,83877.0,147.1124,147.2996,147.0282,147.2154,83877.0
2022-05-17 15:45:00,157.33,157.33,157.02,157.08,68016.0,147.206,147.206,146.916,146.9721,68016.0
2022-05-17 15:50:00,157.09,157.28,157.07,157.22,76402.0,146.9815,147.1592,146.9627,147.1031,76402.0
2022-05-17 15:55:00,157.2,157.45,157.15,157.43,71590.0,147.0844,147.3183,147.0376,147.2996,71590.0
2022-05-18 09:30:00,156.28,156.34,155.89,155.99,50198.0,146.2236,146.2797,145.8587,145.9522,50198.0
2022-05-18 09:35:00,155.97,156.21,155.7,155.7,16372.0,145.9335,146.1581,145.6809,145.6809,16372.0
2022-05-18 09:40:00,155.68,155.69,155.45,155.56,14912.0,145.6622,145.6715,145.447,145.5499,14912.0
2022-05-18 09:45:00,155.54,155.8,155.52,155.76,56155.0,145.5312,145.7745,145.5125,145.737,56155.0
2022-05-18 09:50:00,155.71,155.71,155.4,155.5,13325.0,145.6903,145.6903,145.4002,145.4938,13325.0
2022-05-18 09:55:00,155.48,155.48,155.16,155.26,4762.0,145.4751,145.4751,145.1756,145.2692,4762.0
2022-05-18 10:00:00,155.26,155.43,155.26,155.38,8658.0,145.2692,145.4283,145.2692,145.3815,8658.0
2022-05-18 10:05:00,155.43,155.45,155.11,155.12,15229.0,145.4283,145.447,145.1289,145.1382,15229.0
2022-05-18 10:10:00,155.1,155.34,155.09,155.34,25814.0,145.1195,145.3441,145.1102,145.3441,25814.0
2022-05-18 10:15:00,155.34,155.38,155.27,155.35,18562.0,145.3441,145.3815,145.2786,145.3534,18562.0
2022-05-18 10:20:00,155.33,155.47,155.14,155.23,19003.0,145.3347,145.4657,145.1569,145.2411,19003.0
2022-05-18 10:25:00,155.24,155.38,154.96,154.96,311869.0,145.2505,145.3815,144.9885,144.9885,311869.0
2022-05-18 10:30:00,154.92,155.03,154.91,154.96,4699.0,144.9511,145.054,144.9417,144.9885,4699.0
2022-05-18 10:35:00,154.9,155.0,154.88,155.0,4367.0,144.9324,145.0259,144.9137,145.0259,4367.0
2022-05-18 10:40:00,155.01,155.09,154.93,155.08,4684.0,145.0353,145.1102,144.9604,145.1008,4684.0
2022-05-18 10:45:00,155.0,155.19,154.97,155.05,2949.0,145.0259,145.2037,144.9979,145.0727,2949.0
2022-05-18 10:50:00,154.99,154.99,154.9,154.97,6053.0,145.0166,145.0166,144.9324,144.9979,6053.0
2022-05-18 10:55:00,154.9,155.07,154.86,155.07,3582.0,144.9324,145.0914,144.895,145.0914,3582.0
2022-05-18 11:00:00,155.02,155.02,154.75,154.75,5424.0,145.0447,145.0447,144.792,144.792,5424.0
2022-05-18 11:05:00,154.78,154.81,154.58,154.62,29189.0,144.8201,144.8482,144.633,144.6704,29189.0
2022-05-18 11:10:00,154.57,154.57,154.43,154.51,9133.0,144.6236,144.6236,144.4926,144.5675,9133.0
2022-05-18 11:15:00,154.49,154.49,154.18,154.24,35154.0,144.5488,144.5488,144.2587,144.3148,35154.0
2022-05-18 11:20:00,154.21,154.23,153.99,153.99,6957.0,144.2868,144.3055,144.0809,144.0809,6957.0
2022-05-18 11:25:00,153.98,154.05,153.87,153.87,9024.0,144.0716,144.1371,143.9687,143.9687,9024.0
2022-05-18 11:30:00,153.83,154.12,153.82,154.1,39502.0,143.9312,144.2026,143.9219,144.1839,39502.0
2022-05-18 11:35:00,154.16,154.3,154.14,154.21,6317.0,144.24,144.371,144.2213,144.2868,6317.0
2022-05-18 11:40:00,154.11,154.33,154.11,154.29,10224.0,144.1932,144.3991,144.1932,144.3616,10224.0
2022-05-18 11:45:00,154.28,154.28,153.97,154.1,11869.0,144.3523,144.3523,144.0622,144.1839,11869.0
2022-05-18 11:50:00,154.06,154.16,153.75,153.76,10866.0,144.1464,144.24,143.8564,143.8657,10866.0
2022-05-18 11:55:00,153.76,153.93,153.75,153.84,8367.0,143.8657,144.0248,143.8564,143.9406,8367.0
2022-05-18 12:00:00,153.81,153.91,153.75,153.81,3857.0,143.9125,144.0061,143.8564,143.9125,3857.0
2022-05-18 12:05:00,153.74,153.74,153.55,153.62,4833.0,143.847,143.847,143.6692,143.7347,4833.0
2022-05-18 12:10:00,153.62,153.77,153.52,153.75,10301.0,143.7347,143.8751,143.6412,143.8564,10301.0
2022-05-18 12:15:00,153.73,153.99,153.72,153.83,7109.0,143.8377,144.0809,143.8283,143.9312,7109.0
2022-05-18 12:20:00,153.86,153.87,153.48,153.48,12281.0,143.9593,143.9687,143.6038,143.6038,12281.0
2022-05-18 12:25:00,153.51,153.66,153.48,153.62,4843.0,143.6318,143.7722,143.6038,143.7347,4843.0
2022-05-18 12:30:00,153.63,153.77,153.55,153.76,12154.0,143.7441,143.8751,143.6692,143.8657,12154.0
2022-05-18 12:35:00,153.77,153.89,153.65,153.82,24421.0,143.8751,143.9874,143.7628,143.9219,24421.0
2022-05-18 12:40:00,153.83,153.85,153.69,153.71,11187.0,143.9312,143.9499,143.8002,143.819,11187.0
2022-05-18 12:45:00,153.68,153.94,153.68,153.94,8700.0,143.7909,144.0342,143.7909,144.0342,8700.0
2022-05-18 12:50:00,153.99,154.1,153.97,154.07,5397.0,144.0809,144.1839,144.0622,144.1558,5397.0
2022-05-18 12:55:00,154.08,154.08,153.94,154.05,7259.0,144.1651,144.1651,144.0342,144.1371,7259.0
2022-05-18 13:00:00,153.99,153.99,153.72,153.75,23308.0,144.0809,144.0809,143.8283,143.8564,23308.0
2022-05-18 13:05:00,153.73,153.74,153.31,153.31,16061.0,143.8377,143.847,143.4447,143.4447,16061.0
2022-05-18 13:10:00,153.34,153.36,153.16,153.22,9853.0,143.4728,143.4915,143.3043,143.3605,9853.0
2022-05-18 13:15:00,153.21,153.24,152.99,153.07,10224.0,143.3511,143.3792,143.1453,143.2201,10224.0
2022-05-18 13:20:00,153.05,153.27,153.03,153.08,15732.0,143.2014,143.4073,143.1827,143.2295,15732.0
2022-05-18 13:25:00,153.11,153.21,153.0,153.18,11310.0,143.2576,143.3511,143.1546,143.3231,11310.0
2022-05-18 13:30:00,153.18,153.28,153.1,153.18,6790.0,143.3231,143.4166,143.2482,143.3231,6790.0
2022-05-18 13:35:00,153.25,153.33,153.19,153.3,18389.0,143.3886,143.4634,143.3324,143.4353,18389.0
2022-05-18 13:40:00,153.28,153.28,152.89,152.91,145351.0,143.4166,143.4166,143.0517,143.0704,145351.0
2022-05-18 13:45:00,152.95,152.98,152.68,152.69,10236.0,143.1079,143.1359,142.8552,142.8646,10236.0
2022-05-18 13:50:00,152.72,152.77,152.55,152.63,9613.0,142.8927,142.9394,142.7336,142.8085,9613.0
2022-05-18 13:55:00,152.67,152.77,152.53,152.73,12454.0,142.8459,142.9394,142.7149,142.902,12454.0
2022-05-18 14:00:00,152.75,152.84,152.63,152.75,12411.0,142.9207,143.0049,142.8085,142.9207,12411.0
2022-05-18 14:05:00,152.76,152.8,152.6,152.75,10297.0,142.9301,142.9675,142.7804,142.9207,10297.0
2022-05-18 14:10:00,152.84,152.84,152.58,152.63,11250.0,143.0049,143.0049,142.7617,142.8085,11250.0
2022-05-18 14:15:00,152.66,152.87,152.45,152.79,18680.0,142.8365,143.033,142.64,142.9582,18680.0
2022-05-18 14:20:00,152.79,152.92,152.69,152.8,37913.0,142.9582,143.0798,142.8646,142.9675,37913.0
2022-05-18 14:25:00,152.86,153.05,152.86,153.04,28078.0,143.0237,143.2014,143.0237,143.1921,28078.0
2022-05-18 14:30:00,153.02,153.05,152.6,152.66,41568.0,143.1734,143.2014,142.7804,142.8365,41568.0
2022-05-18 14:35:00,152.63,152.66,152.4,152.54,10602.0,142.8085,142.8365,142.5933,142.7242,10602.0
2022-05-18 14:40:00,152.55,152.71,152.41,152.45,12086.0,142.7336,142.8833,142.6026,142.64,12086.0
2022-05-18 14:45:00,152.46,152.58,152.24,152.54,17814.0,142.6494,142.7617,142.4435,142.7242,17814.0
2022-05-18 14:50:00,152.57,152.62,152.4,152.4,22936.0,142.7523,142.7991,142.5933,142.5933,22936.0
2022-05-18 14:55:00,152.42,152.57,152.25,152.31,14141.0,142.612,142.7523,142.4529,142.509,14141.0
2022-05-18 15:00:00,152.28,152.48,152.28,152.34,19705.0,142.481,142.6681,142.481,142.5371,19705.0
2022-05-18 15:05:00,152.32,152.53,152.29,152.32,20492.0,142.5184,142.7149,142.4903,142.5184,20492.0
2022-05-18 15:10:00,152.31,152.5,152.26,152.26,19128.0,142.509,142.6868,142.4623,142.4623,19128.0
2022-05-18 15:15:00,152.27,152.46,152.24,152.34,29316.0,142.4716,142.6494,142.4435,142.5371,29316.0
2022-05-18 15:20:00,152.32,152.44,151.97,152.02,31128.0,142.5184,142.6307,142.1909,142.2377,31128.0
2022-05-18 15:25:00,152.02,152.04,151.82,151.88,54926.0,142.2377,142.2564,142.0506,142.1067,54926.0
2022-05-18 15:30:00,151.88,151.96,151.79,151.88,70293.0,142.1067,142.1816,142.0225,142.1067,70293.0
2022-05-18 15:35:00,151.88,152.53,151.84,152.47,84912.0,142.1067,142.7149,142.0693,142.6587,84912.0
2022-05-18 15:40:00,152.44,152.51,152.05,152.14,50758.0,142.6307,142.6962,142.2658,142.35,50758.0
2022-05-18 15:45:00,152.15,152.21,151.89,152.0,42385.0,142.3593,142.4155,142.1161,142.219,42385.0
2022-05-18 15:50:00,151.99,152.31,151.89,151.94,127667.0,142.2096,142.509,142.1161,142.1629,127667.0
2022-05-18 15:55:00,151.94,152.39,151.93,152.36,193843.0,142.1629,142.5839,142.1535,142.5558,193843.0
2022-05-19 09:30:00,150.64,151.41,150.53,151.39,59397.0,140.9465,141.667,140.8436,141.6482,59397.0
2022-05-19 09:35:00,151.46,151.86,151.3,151.51,74311.0,141.7137,142.088,141.564,141.7605,74311.0
2022-05-19 09:40:00,151.53,151.65,150.89,150.89,31682.0,141.7792,141.8915,141.1804,141.1804,31682.0
2022-05-19 09:45:00,150.97,151.01,150.39,150.47,54653.0,141.2553,141.2927,140.7126,140.7874,54653.0
2022-05-19 09:50:00,150.47,150.55,150.24,150.54,25330.0,140.7874,140.8623,140.5722,140.8529,25330.0
2022-05-19 09:55:00,150.52,150.92,150.31,150.53,25008.0,140.8342,141.2085,140.6377,140.8436,25008.0
2022-05-19 10:00:00,150.51,151.3,150.39,151.1,17681.0,140.8249,141.564,140.7126,141.3769,17681.0
2022-05-19 10:05:00,151.02,151.12,150.67,150.82,8488.0,141.3021,141.3956,140.9746,141.1149,8488.0
2022-05-19 10:10:00,150.78,151.25,150.78,151.13,20863.0,141.0775,141.5173,141.0775,141.405,20863.0
2022-05-19 10:15:00,151.28,151.49,151.09,151.37,8460.0,141.5453,141.7418,141.3675,141.6295,8460.0
2022-05-19 10:20:00,151.34,151.74,151.34,151.57,38318.0,141.6015,141.9757,141.6015,141.8167,38318.0
2022-05-19 10:25:00,151.56,151.57,150.97,151.1,20111.0,141.8073,141.8167,141.2553,141.3769,20111.0
2022-05-19 10:30:00,151.09,151.24,150.77,151.23,208620.0,141.3675,141.5079,141.0681,141.4985,208620.0
2022-05-19 10:35:00,151.22,151.35,150.65,150.86,122706.0,141.4892,141.6108,140.9559,141.1523,122706.0
2022-05-19 10:40:00,150.82,150.86,150.5,150.61,120638.0,141.1149,141.1523,140.8155,140.9184,120638.0
2022-05-19 10:45:00,150.6,150.81,150.4,150.48,13622.0,140.9091,141.1056,140.7219,140.7968,13622.0
2022-05-19 10:50:00,150.51,150.7,150.26,150.69,16736.0,140.8249,141.0026,140.591,140.9933,16736.0
2022-05-19 10:55:00,150.71,150.86,150.42,150.53,23047.0,141.012,141.1523,140.7407,140.8436,23047.0
2022-05-19 11:00:00,150.55,150.85,150.51,150.69,31760.0,140.8623,141.143,140.8249,140.9933,31760.0
2022-05-19 11:05:00,150.75,150.75,150.3,150.53,6908.0,141.0494,141.0494,140.6284,140.8436,6908.0
2022-05-19 11:10:00,150.57,150.93,150.51,150.54,13387.0,140.881,141.2178,140.8249,140.8529,13387.0
2022-05-19 11:15:00,150.47,150.76,150.39,150.74,10116.0,140.7874,141.0588,140.7126,141.0401,10116.0
2022-05-19 11:20:00,150.72,151.03,150.54,150.96,12626.0,141.0214,141.3114,140.8529,141.2459,12626.0
2022-05-19 11:25:00,150.91,150.92,150.69,150.84,18954.0,141.1991,141.2085,140.9933,141.1336,18954.0
2022-05-19 11:30:00,150.88,151.3,150.88,151.3,6735.0,141.1711,141.564,141.1711,141.564,6735.0
2022-05-19 11:35:00,151.31,151.81,151.21,151.75,18832.0,141.5734,142.0412,141.4798,141.9851,18832.0
2022-05-19 11:40:00,151.84,152.18,151.83,152.05,12115.0,142.0693,142.3874,142.0599,142.2658,12115.0
2022-05-19 11:45:00,151.96,152.14,151.91,152.12,9095.0,142.1816,142.35,142.1348,142.3313,9095.0
2022-05-19 11:50:00,152.11,152.13,151.77,151.82,7717.0,142.3219,142.3406,142.0038,142.0506,7717.0
2022-05-19 11:55:00,151.79,151.79,151.54,151.69,12132.0,142.0225,142.0225,141.7886,141.9289,12132.0
2022-05-19 12:00:00,151.71,151.74,151.49,151.66,128256.0,141.9477,141.9757,141.7418,141.9009,128256.0
2022-05-19 12:05:00,151.66,151.87,151.58,151.81,135009.0,141.9009,142.0974,141.826,142.0412,135009.0
2022-05-19 12:10:00,151.83,152.01,151.8,151.88,123666.0,142.0599,142.2283,142.0319,142.1067,123666.0
2022-05-19 12:15:00,151.87,152.04,151.63,151.69,132742.0,142.0974,142.2564,141.8728,141.9289,132742.0
2022-05-19 12:20:00,151.69,151.69,151.28,151.4,119606.0,141.9289,141.9289,141.5453,141.6576,119606.0
2022-05-19 12:25:00,151.4,151.58,151.33,151.51,136909.0,141.6576,141.826,141.5921,141.7605,136909.0
2022-05-19 12:30:00,151.53,151.62,151.27,151.38,139774.0,141.7792,141.8634,141.536,141.6389,139774.0
2022-05-19 12:35:00,151.39,151.42,151.02,151.07,146767.0,141.6482,141.6763,141.3021,141.3488,146767.0
2022-05-19 12:40:00,151.07,151.1,150.8,150.83,139895.0,141.3488,141.3769,141.0962,141.1243,139895.0
2022-05-19 12:45:00,150.8,150.9,150.71,150.82,125472.0,141.0962,141.1898,141.012,141.1149,125472.0
2022-05-19 12:50:00,150.81,151.02,150.81,150.87,156686.0,141.1056,141.3021,141.1056,141.1617,156686.0
2022-05-19 12:55:00,150.86,151.16,150.77,151.12,131069.0,141.1523,141.433,141.0681,141.3956,131069.0
2022-05-19 13:00:00,151.13,151.25,150.97,151.08,12667.0,141.405,141.5173,141.2553,141.3582,12667.0
2022-05-19 13:05:00,151.14,151.41,151.07,151.19,20382.0,141.4143,141.667,141.3488,141.4611,20382.0
2022-05-19 13:10:00,151.22,151.22,150.8,150.94,12792.0,141.4892,141.4892,141.0962,141.2272,12792.0
2022-05-19 13:15:00,150.92,151.16,150.81,151.16,9626.0,141.2085,141.433,141.1056,141.433,9626.0
2022-05-19 13:20:00,151.22,151.47,151.1,151.4,19618.0,141.4892,141.7231,141.3769,141.6576,19618.0
2022-05-19 13:25:00,151.45,151.56,151.23,151.29,12057.0,141.7044,141.8073,141.4985,141.5547,12057.0
2022-05-19 13:30:00,151.26,151.65,151.24,151.41,23285.0,141.5266,141.8915,141.5079,141.667,23285.0
2022-05-19 13:35:00,151.37,151.59,151.29,151.58,8000.0,141.6295,141.8354,141.5547,141.826,8000.0
2022-05-19 13:40:00,151.47,151.68,151.4,151.6,11837.0,141.7231,141.9196,141.6576,141.8447,11837.0
2022-05-19 13:45:00,151.57,151.62,150.93,150.98,12993.0,141.8167,141.8634,141.2178,141.2646,12993.0
2022-05-19 13:50:00,151.05,151.76,151.02,151.71,16383.0,141.3301,141.9944,141.3021,141.9477,16383.0
2022-05-19 13:55:00,151.79,152.22,151.79,152.07,23590.0,142.0225,142.4248,142.0225,142.2845,23590.0
2022-05-19 14:00:00,152.07,152.07,151.68,151.82,25417.0,142.2845,142.2845,141.9196,142.0506,25417.0
2022-05-19 14:05:00,151.75,151.78,151.53,151.73,10104.0,141.9851,142.0131,141.7792,141.9664,10104.0
2022-05-19 14:10:00,151.74,151.97,151.59,151.74,18057.0,141.9757,142.1909,141.8354,141.9757,18057.0
2022-05-19 14:15:00,151.74,151.88,151.64,151.68,16923.0,141.9757,142.1067,141.8822,141.9196,16923.0
2022-05-19 14:20:00,151.59,151.89,151.52,151.7,48574.0,141.8354,142.1161,141.7699,141.9383,48574.0
2022-05-19 14:25:00,151.8,151.81,151.57,151.74,9778.0,142.0319,142.0412,141.8167,141.9757,9778.0
2022-05-19 14:30:00,151.7,151.91,151.63,151.72,41255.0,141.9383,142.1348,141.8728,141.957,41255.0
2022-05-19 14:35:00,151.73,152.09,151.63,151.89,19408.0,141.9664,142.3032,141.8728,142.1161,19408.0
2022-05-19 14:40:00,151.86,151.95,151.53,151.93,11752.0,142.088,142.1722,141.7792,142.1535,11752.0
2022-05-19 14:45:00,151.99,152.25,151.89,152.25,19493.0,142.2096,142.4529,142.1161,142.4529,19493.0
2022-05-19 14:50:00,152.28,152.42,152.13,152.35,17967.0,142.481,142.612,142.3406,142.5465,17967.0
2022-05-19 14:55:00,152.38,152.38,152.07,152.34,12754.0,142.5745,142.5745,142.2845,142.5371,12754.0
2022-05-19 15:00:00,152.38,152.86,152.29,152.75,22675.0,142.5745,143.0237,142.4903,142.9207,22675.0
2022-05-19 15:05:00,152.76,152.81,152.37,152.37,245134.0,142.9301,142.9769,142.5652,142.5652,245134.0
2022-05-19 15:10:00,152.38,152.38,152.07,152.26,29074.0,142.5745,142.5745,142.2845,142.4623,29074.0
2022-05-19 15:15:00,152.19,152.26,151.89,151.99,39838.0,142.3968,142.4623,142.1161,142.2096,39838.0
2022-05-19 15:20:00,152.0,152.0,151.61,151.62,19229.0,142.219,142.219,141.8541,141.8634,19229.0
2022-05-19 15:25:00,151.61,151.8,151.48,151.48,96696.0,141.8541,142.0319,141.7325,141.7325,96696.0
2022-05-19 15:30:00,151.44,151.59,151.4,151.42,13664.0,141.695,141.8354,141.6576,141.6763,13664.0
2022-05-19 15:35:00,151.37,151.45,151.21,151.32,29026.0,141.6295,141.7044,141.4798,141.5827,29026.0
2022-05-19 15:40:00,151.38,151.75,151.22,151.71,24537.0,141.6389,141.9851,141.4892,141.9477,24537.0
2022-05-19 15:45:00,151.62,151.87,151.36,151.6,22490.0,141.8634,142.0974,141.6202,141.8447,22490.0
2022-05-19 15:50:00,151.58,151.68,151.26,151.47,51253.0,141.826,141.9196,141.5266,141.7231,51253.0
2022-05-19 15:55:00,151.48,151.62,151.32,151.36,140264.0,141.7325,141.8634,141.5827,141.6202,140264.0
2022-05-20 09:30:00,152.59,152.9,152.34,152.56,34330.0,142.771,143.0611,142.5371,142.743,34330.0
2022-05-20 09:35:00,152.51,152.67,152.34,152.65,40017.0,142.6962,142.8459,142.5371,142.8272,40017.0
2022-05-20 09:40:00,152.64,152.77,152.48,152.7,41720.0,142.8178,142.9394,142.6681,142.8739,41720.0
2022-05-20 09:45:00,152.72,152.77,152.29,152.46,67549.0,142.8927,142.9394,142.4903,142.6494,67549.0
2022-05-20 09:50:00,152.4,152.51,152.3,152.48,33300.0,142.5933,142.6962,142.4997,142.6681,33300.0
2022-05-20 09:55:00,152.51,152.57,152.35,152.52,49719.0,142.6962,142.7523,142.5465,142.7055,49719.0
2022-05-20 10:00:00,152.51,152.66,152.37,152.42,47468.0,142.6962,142.8365,142.5652,142.612,47468.0
2022-05-20 10:05:00,152.43,152.45,151.82,151.84,7251.0,142.6213,142.64,142.0506,142.0693,7251.0
2022-05-20 10:10:00,151.86,151.97,151.77,151.91,16426.0,142.088,142.1909,142.0038,142.1348,16426.0
2022-05-20 10:15:00,151.95,152.1,151.89,151.92,37548.0,142.1722,142.3126,142.1161,142.1441,37548.0
2022-05-20 10:20:00,151.94,151.94,151.71,151.74,15662.0,142.1629,142.1629,141.9477,141.9757,15662.0
2022-05-20 10:25:00,151.84,152.0,151.69,151.93,14386.0,142.0693,142.219,141.9289,142.1535,14386.0
2022-05-20 10:30:00,151.72,151.87,151.69,151.74,10857.0,141.957,142.0974,141.9289,141.9757,10857.0
2022-05-20 10:35:00,151.66,151.69,151.54,151.55,7453.0,141.9009,141.9289,141.7886,141.7979,7453.0
2022-05-20 10:40:00,151.58,151.8,151.57,151.8,12387.0,141.826,142.0319,141.8167,142.0319,12387.0
2022-05-20 10:45:00,151.74,151.78,151.5,151.53,7616.0,141.9757,142.0131,141.7512,141.7792,7616.0
2022-05-20 10:50:00,151.54,151.58,151.13,151.13,25656.0,141.7886,141.826,141.405,141.405,25656.0
2022-05-20 10:55:00,151.14,151.16,150.85,150.85,6198.0,141.4143,141.433,141.143,141.143,6198.0
2022-05-20 11:00:00,150.84,150.95,150.74,150.8,8904.0,141.1336,141.2366,141.0401,141.0962,8904.0
2022-05-20 11:05:00,150.82,150.84,150.53,150.58,16704.0,141.1149,141.1336,140.8436,140.8904,16704.0
2022-05-20 11:10:00,150.54,150.59,150.27,150.45,12945.0,140.8529,140.8997,140.6003,140.7687,12945.0
2022-05-20 11:15:00,150.43,150.44,150.22,150.28,8732.0,140.75,140.7594,140.5535,140.6097,8732.0
2022-05-20 11:20:00,150.3,150.3,150.14,150.18,19121.0,140.6284,140.6284,140.4787,140.5161,19121.0
2022-05-20 11:25:00,150.16,150.56,150.13,150.42,13944.0,140.4974,140.8717,140.4693,140.7407,13944.0
2022-05-20 11:30:00,150.42,150.76,150.41,150.59,9778.0,140.7407,141.0588,140.7313,140.8997,9778.0
2022-05-20 11:35:00,150.62,150.64,150.3,150.38,5241.0,140.9278,140.9465,140.6284,140.7032,5241.0
2022-05-20 11:40:00,150.34,150.59,150.26,150.29,9252.0,140.6658,140.8997,140.591,140.619,9252.0
2022-05-20 11:45:00,150.32,150.56,150.32,150.48,23741.0,140.6471,140.8717,140.6471,140.7968,23741.0
2022-05-20 11:50:00,150.48,150.69,150.44,150.44,14860.0,140.7968,140.9933,140.7594,140.7594,14860.0
2022-05-20 11:55:00,150.48,150.63,150.42,150.46,10851.0,140.7968,140.9371,140.7407,140.7781,10851.0
2022-05-20 12:00:00,150.39,150.43,150.19,150.3,21952.0,140.7126,140.75,140.5255,140.6284,21952.0
2022-05-20 12:05:00,150.3,150.42,149.82,149.82,40177.0,140.6284,140.7407,140.1793,140.1793,40177.0
2022-05-20 12:10:00,149.82,150.0,149.56,149.94,33328.0,140.1793,140.3477,139.936,140.2915,33328.0
2022-05-20 12:15:00,149.97,150.05,149.84,149.92,43536.0,140.3196,140.3945,140.198,140.2728,43536.0
2022-05-20 12:20:00,149.87,150.15,149.86,150.14,20120.0,140.2261,140.488,140.2167,140.4787,20120.0
2022-05-20 12:25:00,150.1,150.1,149.87,150.01,21205.0,140.4413,140.4413,140.2261,140.357,21205.0
2022-05-20 12:30:00,149.95,150.16,149.92,149.92,44693.0,140.3009,140.4974,140.2728,140.2728,44693.0
2022-05-20 12:35:00,149.76,149.91,149.62,149.7,14451.0,140.1231,140.2635,139.9921,140.067,14451.0
2022-05-20 12:40:00,149.62,149.66,149.44,149.44,12297.0,139.9921,140.0296,139.8237,139.8237,12297.0
2022-05-20 12:45:00,149.41,149.8,149.26,149.77,21089.0,139.7957,140.1606,139.6553,140.1325,21089.0
2022-05-20 12:50:00,149.79,149.8,149.55,149.57,14109.0,140.1512,140.1606,139.9266,139.9454,14109.0
2022-05-20 12:55:00,149.53,149.81,149.51,149.57,35005.0,139.9079,140.1699,139.8892,139.9454,35005.0
2022-05-20 13:00:00,149.61,149.61,149.25,149.38,26215.0,139.9828,139.9828,139.6459,139.7676,26215.0
2022-05-20 13:05:00,149.41,149.55,149.14,149.21,17829.0,139.7957,139.9266,139.543,139.6085,17829.0
2022-05-20 13:10:00,149.27,149.28,149.05,149.14,13963.0,139.6647,139.674,139.4588,139.543,13963.0
2022-05-20 13:15:00,149.22,149.22,148.99,149.07,17944.0,139.6179,139.6179,139.4027,139.4775,17944.0
2022-05-20 13:20:00,149.01,149.11,148.88,149.01,12826.0,139.4214,139.515,139.2998,139.4214,12826.0
2022-05-20 13:25:00,148.92,148.97,148.79,148.81,8568.0,139.3372,139.384,139.2155,139.2343,8568.0
2022-05-20 13:30:00,148.79,149.47,148.79,149.47,46949.0,139.2155,139.8518,139.2155,139.8518,46949.0
2022-05-20 13:35:00,149.47,149.65,149.26,149.48,38496.0,139.8518,140.0202,139.6553,139.8611,38496.0
2022-05-20 13:40:00,149.48,149.64,149.3,149.59,15248.0,139.8611,140.0109,139.6927,139.9641,15248.0
2022-05-20 13:45:00,149.46,149.8,149.45,149.6,14940.0,139.8424,140.1606,139.8331,139.9734,14940.0
2022-05-20 13:50:00,149.56,149.87,149.4,149.75,46451.0,139.936,140.2261,139.7863,140.1138,46451.0
2022-05-20 13:55:00,149.8,149.84,149.61,149.71,15805.0,140.1606,140.198,139.9828,140.0763,15805.0
2022-05-20 14:00:00,149.66,149.85,149.58,149.7,10662.0,140.0296,140.2073,139.9547,140.067,10662.0
2022-05-20 14:05:00,149.67,149.67,149.28,149.5,13723.0,140.0389,140.0389,139.674,139.8799,13723.0
2022-05-20 14:10:00,149.56,149.67,149.41,149.5,10635.0,139.936,140.0389,139.7957,139.8799,10635.0
2022-05-20 14:15:00,149.5,149.58,149.21,149.33,7420.0,139.8799,139.9547,139.6085,139.7208,7420.0
2022-05-20 14:20:00,149.36,149.54,149.18,149.41,70823.0,139.7489,139.9173,139.5805,139.7957,70823.0
2022-05-20 14:25:00,149.43,149.51,149.32,149.48,6486.0,139.8144,139.8892,139.7114,139.8611,6486.0
2022-05-20 14:30:00,149.43,149.57,149.1,149.21,56486.0,139.8144,139.9454,139.5056,139.6085,56486.0
2022-05-20 14:35:00,149.2,149.45,149.2,149.35,31946.0,139.5992,139.8331,139.5992,139.7395,31946.0
2022-05-20 14:40:00,149.3,149.75,149.3,149.75,28330.0,139.6927,140.1138,139.6927,140.1138,28330.0
2022-05-20 14:45:00,149.74,149.87,149.57,149.81,16592.0,140.1044,140.2261,139.9454,140.1699,16592.0
2022-05-20 14:50:00,149.85,150.29,149.75,150.11,24023.0,140.2073,140.619,140.1138,140.4506,24023.0
2022-05-20 14:55:00,150.1,150.17,149.89,149.9,12935.0,140.4413,140.5067,140.2448,140.2541,12935.0
2022-05-20 15:00:00,149.86,150.05,149.63,149.65,8431.0,140.2167,140.3945,140.0015,140.0202,8431.0
2022-05-20 15:05:00,149.69,149.76,149.53,149.6,40973.0,140.0576,140.1231,139.9079,139.9734,40973.0
2022-05-20 15:10:00,149.57,149.64,149.5,149.61,47827.0,139.9454,140.0109,139.8799,139.9828,47827.0
2022-05-20 15:15:00,149.66,149.92,149.61,149.81,12271.0,140.0296,140.2728,139.9828,140.1699,12271.0
2022-05-20 15:20:00,149.83,150.05,149.74,149.9,13131.0,140.1886,140.3945,140.1044,140.2541,13131.0
2022-05-20 15:25:00,149.88,150.36,149.83,150.34,34794.0,140.2354,140.6845,140.1886,140.6658,34794.0
2022-05-20 15:30:00,150.39,150.74,150.13,150.73,35719.0,140.7126,141.0401,140.4693,141.0307,35719.0
2022-05-20 15:35:00,150.66,151.21,150.55,151.01,119445.0,140.9652,141.4798,140.8623,141.2927,119445.0
2022-05-20 15:40:00,151.01,151.68,151.0,151.39,135911.0,141.2927,141.9196,141.2833,141.6482,135911.0
2022-05-20 15:45:00,151.41,151.57,151.06,151.5,50565.0,141.667,141.8167,141.3395,141.7512,50565.0
2022-05-20 15:50:00,151.53,151.85,151.35,151.56,47934.0,141.7792,142.0786,141.6108,141.8073,47934.0
2022-05-20 15:55:00,151.58,151.85,151.41,151.83,107942.0,141.826,142.0786,141.667,142.0599,107942.0
2022-05-23 09:30:00,153.38,153.63,153.3,153.41,185648.0,143.5102,143.7441,143.4353,143.5383,185648.0
2022-05-23 09:35:00,153.55,153.55,152.99,153.04,9379.0,143.6692,143.6692,143.1453,143.1921,9379.0
2022-05-23 09:40:00,152.95,153.3,152.95,153.3,13262.0,143.1079,143.4353,143.1079,143.4353,13262.0
2022-05-23 09:45:00,153.3,153.57,153.12,153.54,12008.0,143.4353,143.688,143.2669,143.6599,12008.0
2022-05-23 09:50:00,153.48,153.61,153.2,153.2,17174.0,143.6038,143.7254,143.3418,143.3418,17174.0
2022-05-23 09:55:00,153.26,153.41,153.14,153.18,19772.0,143.3979,143.5383,143.2856,143.3231,19772.0
2022-05-23 10:00:00,153.17,153.17,152.64,152.89,10471.0,143.3137,143.3137,142.8178,143.0517,10471.0
2022-05-23 10:05:00,152.91,153.02,152.73,152.96,14935.0,143.0704,143.1734,142.902,143.1172,14935.0
2022-05-23 10:10:00,152.97,153.38,152.92,153.31,17823.0,143.1266,143.5102,143.0798,143.4447,17823.0
2022-05-23 10:15:00,153.34,153.64,153.25,153.5,5422.0,143.4728,143.7535,143.3886,143.6225,5422.0
2022-05-23 10:20:00,153.5,153.65,153.3,153.59,15134.0,143.6225,143.7628,143.4353,143.7067,15134.0
2022-05-23 10:25:00,153.6,153.89,153.37,153.89,10119.0,143.716,143.9874,143.5008,143.9874,10119.0
2022-05-23 10:30:00,154.0,154.04,153.81,153.84,17481.0,144.0903,144.1277,143.9125,143.9406,17481.0
2022-05-23 10:35:00,153.94,154.05,153.82,153.98,110093.0,144.0342,144.1371,143.9219,144.0716,110093.0
2022-05-23 10:40:00,153.99,154.12,153.87,153.91,13205.0,144.0809,144.2026,143.9687,144.0061,13205.0
2022-05-23 10:45:00,153.96,154.18,153.8,153.96,83388.0,144.0529,144.2587,143.9032,144.0529,83388.0
2022-05-23 10:50:00,153.86,154.01,153.58,153.91,7712.0,143.9593,144.0996,143.6973,144.0061,7712.0
2022-05-23 10:55:00,153.9,154.01,153.89,153.99,11259.0,143.9967,144.0996,143.9874,144.0809,11259.0
2022-05-23 11:00:00,154.01,154.39,153.87,154.38,53189.0,144.0996,144.4552,143.9687,144.4458,53189.0
2022-05-23 11:05:00,154.38,154.4,154.27,154.38,45627.0,144.4458,144.4646,144.3429,144.4458,45627.0
2022-05-23 11:10:00,154.38,154.63,154.26,154.61,54469.0,144.4458,144.6798,144.3336,144.661,54469.0
2022-05-23 11:15:00,154.61,154.67,154.49,154.57,59760.0,144.661,144.7172,144.5488,144.6236,59760.0
2022-05-23 11:20:00,154.56,154.64,154.38,154.57,51589.0,144.6143,144.6891,144.4458,144.6236,51589.0
2022-05-23 11:25:00,154.56,154.66,154.45,154.65,56480.0,144.6143,144.7078,144.5113,144.6985,56480.0
2022-05-23 11:30:00,154.66,154.94,154.61,154.89,29453.0,144.7078,144.9698,144.661,144.923,29453.0
2022-05-23 11:35:00,154.91,154.92,154.8,154.9,33752.0,144.9417,144.9511,144.8388,144.9324,33752.0
2022-05-23 11:40:00,154.89,154.94,154.8,154.85,33826.0,144.923,144.9698,144.8388,144.8856,33826.0
2022-05-23 11:45:00,154.85,154.91,154.59,154.72,27125.0,144.8856,144.9417,144.6423,144.764,27125.0
2022-05-23 11:50:00,154.73,154.81,154.69,154.78,30677.0,144.7733,144.8482,144.7359,144.8201,30677.0
2022-05-23 11:55:00,154.82,154.87,154.7,154.73,31848.0,144.8575,144.9043,144.7452,144.7733,31848.0
2022-05-23 12:00:00,154.75,154.84,154.68,154.83,43215.0,144.792,144.8762,144.7265,144.8669,43215.0
2022-05-23 12:05:00,154.81,154.92,154.73,154.85,24218.0,144.8482,144.9511,144.7733,144.8856,24218.0
2022-05-23 12:10:00,154.82,154.83,154.68,154.72,21841.0,144.8575,144.8669,144.7265,144.764,21841.0
2022-05-23 12:15:00,154.74,154.82,154.56,154.66,31999.0,144.7827,144.8575,144.6143,144.7078,31999.0
2022-05-23 12:20:00,154.64,154.82,154.63,154.8,17862.0,144.6891,144.8575,144.6798,144.8388,17862.0
2022-05-23 12:25:00,154.77,154.77,154.51,154.54,22662.0,144.8107,144.8107,144.5675,144.5955,22662.0
2022-05-23 12:30:00,154.52,154.56,154.38,154.54,20963.0,144.5768,144.6143,144.4458,144.5955,20963.0
2022-05-23 12:35:00,154.55,154.7,154.5,154.7,5326.0,144.6049,144.7452,144.5581,144.7452,5326.0
2022-05-23 12:40:00,154.71,154.71,154.52,154.63,20054.0,144.7546,144.7546,144.5768,144.6798,20054.0
2022-05-23 12:45:00,154.64,154.66,154.33,154.35,19075.0,144.6891,144.7078,144.3991,144.4178,19075.0
2022-05-23 12:50:00,154.36,154.39,154.18,154.24,33490.0,144.4271,144.4552,144.2587,144.3148,33490.0
2022-05-23 12:55:00,154.25,154.44,154.17,154.44,41689.0,144.3242,144.502,144.2494,144.502,41689.0
2022-05-23 13:00:00,154.44,154.46,154.31,154.32,28903.0,144.502,144.5207,144.3803,144.3897,28903.0
2022-05-23 13:05:00,154.31,154.39,154.22,154.38,32148.0,144.3803,144.4552,144.2961,144.4458,32148.0
2022-05-23 13:10:00,154.37,154.41,154.24,154.37,29885.0,144.4365,144.4739,144.3148,144.4365,29885.0
2022-05-23 13:15:00,154.36,154.36,153.87,153.99,70844.0,144.4271,144.4271,143.9687,144.0809,70844.0
2022-05-23 13:20:00,153.98,154.1,153.76,154.07,32500.0,144.0716,144.1839,143.8657,144.1558,32500.0
2022-05-23 13:25:00,154.09,154.22,154.08,154.19,26794.0,144.1745,144.2961,144.1651,144.2681,26794.0
2022-05-23 13:30:00,154.21,154.46,154.07,154.38,30632.0,144.2868,144.5207,144.1558,144.4458,30632.0
2022-05-23 13:35:00,154.34,154.51,154.34,154.42,21379.0,144.4084,144.5675,144.4084,144.4833,21379.0
2022-05-23 13:40:00,154.42,154.54,154.37,154.51,12379.0,144.4833,144.5955,144.4365,144.5675,12379.0
2022-05-23 13:45:00,154.52,154.72,154.49,154.68,18594.0,144.5768,144.764,144.5488,144.7265,18594.0
2022-05-23 13:50:00,154.65,154.69,154.55,154.57,20210.0,144.6985,144.7359,144.6049,144.6236,20210.0
2022-05-23 13:55:00,154.57,154.78,154.56,154.78,30105.0,144.6236,144.8201,144.6143,144.8201,30105.0
2022-05-23 14:00:00,154.81,154.87,154.61,154.7,24461.0,144.8482,144.9043,144.661,144.7452,24461.0
2022-05-23 14:05:00,154.7,154.77,154.61,154.72,14671.0,144.7452,144.8107,144.661,144.764,14671.0
2022-05-23 14:10:00,154.75,154.88,154.75,154.86,28314.0,144.792,144.9137,144.792,144.895,28314.0
2022-05-23 14:15:00,154.82,154.86,154.77,154.82,18768.0,144.8575,144.895,144.8107,144.8575,18768.0
2022-05-23 14:20:00,154.81,154.86,154.75,154.84,14872.0,144.8482,144.895,144.792,144.8762,14872.0
2022-05-23 14:25:00,154.84,154.87,154.74,154.78,70734.0,144.8762,144.9043,144.7827,144.8201,70734.0
2022-05-23 14:30:00,154.8,154.87,154.68,154.83,33495.0,144.8388,144.9043,144.7265,144.8669,33495.0
2022-05-23 14:35:00,154.76,154.86,154.74,154.83,10698.0,144.8014,144.895,144.7827,144.8669,10698.0
2022-05-23 14:40:00,154.8,154.98,154.7,154.98,7946.0,144.8388,145.0072,144.7452,145.0072,7946.0
2022-05-23 14:45:00,154.99,155.01,154.62,154.71,19093.0,145.0166,145.0353,144.6704,144.7546,19093.0
2022-05-23 14:50:00,154.68,154.79,154.57,154.67,17391.0,144.7265,144.8295,144.6236,144.7172,17391.0
2022-05-23 14:55:00,154.7,154.71,154.51,154.55,10535.0,144.7452,144.7546,144.5675,144.6049,10535.0
2022-05-23 15:00:00,154.55,154.76,154.55,154.75,14616.0,144.6049,144.8014,144.6049,144.792,14616.0
2022-05-23 15:05:00,154.8,154.84,154.69,154.83,24665.0,144.8388,144.8762,144.7359,144.8669,24665.0
2022-05-23 15:10:00,154.86,154.86,154.46,154.57,66864.0,144.895,144.895,144.5207,144.6236,66864.0
2022-05-23 15:15:00,154.46,154.64,154.46,154.62,23475.0,144.5207,144.6891,144.5207,144.6704,23475.0
2022-05-23 15:20:00,154.62,154.68,154.31,154.44,10373.0,144.6704,144.7265,144.3803,144.502,10373.0
2022-05-23 15:25:00,154.41,154.55,154.37,154.51,10970.0,144.4739,144.6049,144.4365,144.5675,10970.0
2022-05-23 15:30:00,154.51,154.68,154.44,154.61,16286.0,144.5675,144.7265,144.502,144.661,16286.0
2022-05-23 15:35:00,154.61,154.78,154.35,154.36,19775.0,144.661,144.8201,144.4178,144.4271,19775.0
2022-05-23 15:40:00,154.34,154.43,154.14,154.22,46770.0,144.4084,144.4926,144.2213,144.2961,46770.0
2022-05-23 15:45:00,154.23,154.25,153.97,154.02,48991.0,144.3055,144.3242,144.0622,144.109,48991.0
2022-05-23 15:50:00,154.04,154.4,154.04,154.1,108177.0,144.1277,144.4646,144.1277,144.1839,108177.0
2022-05-23 15:55:00,154.13,154.53,154.1,154.5,63402.0,144.2119,144.5862,144.1839,144.5581,63402.0
2022-05-24 09:30:00,153.57,153.97,153.36,153.46,51031.0,143.688,144.0622,143.4915,143.585,51031.0
2022-05-24 09:35:00,153.45,153.46,153.23,153.28,21504.0,143.5757,143.585,143.3698,143.4166,21504.0
2022-05-24 09:40:00,153.32,153.61,153.32,153.61,7402.0,143.454,143.7254,143.454,143.7254,7402.0
2022-05-24 09:45:00,153.64,153.92,153.61,153.66,16300.0,143.7535,144.0154,143.7254,143.7722,16300.0
2022-05-24 09:50:00,153.68,153.88,153.52,153.52,22208.0,143.7909,143.978,143.6412,143.6412,22208.0
2022-05-24 09:55:00,153.53,153.63,153.45,153.5,8205.0,143.6505,143.7441,143.5757,143.6225,8205.0
2022-05-24 10:00:00,153.43,153.6,153.25,153.26,6712.0,143.557,143.716,143.3886,143.3979,6712.0
2022-05-24 10:05:00,153.26,153.36,152.9,152.95,34907.0,143.3979,143.4915,143.0611,143.1079,34907.0
2022-05-24 10:10:00,153.0,153.08,152.67,152.74,18089.0,143.1546,143.2295,142.8459,142.9114,18089.0
2022-05-24 10:15:00,152.72,152.73,152.29,152.34,9895.0,142.8927,142.902,142.4903,142.5371,9895.0
2022-05-24 10:20:00,152.33,152.68,152.33,152.43,6400.0,142.5278,142.8552,142.5278,142.6213,6400.0
2022-05-24 10:25:00,152.42,152.66,152.35,152.66,8019.0,142.612,142.8365,142.5465,142.8365,8019.0
2022-05-24 10:30:00,152.6,152.61,152.31,152.34,11953.0,142.7804,142.7897,142.509,142.5371,11953.0
2022-05-24 10:35:00,152.27,152.51,152.26,152.43,9505.0,142.4716,142.6962,142.4623,142.6213,9505.0
2022-05-24 10:40:00,152.43,152.52,152.22,152.22,8826.0,142.6213,142.7055,142.4248,142.4248,8826.0
2022-05-24 10:45:00,152.17,152.33,151.85,151.89,5875.0,142.3781,142.5278,142.0786,142.1161,5875.0
2022-05-24 10:50:00,151.86,152.06,151.8,151.96,20295.0,142.088,142.2751,142.0319,142.1816,20295.0
2022-05-24 10:55:00,151.95,152.18,151.94,152.18,40518.0,142.1722,142.3874,142.1629,142.3874,40518.0
2022-05-24 11:00:00,152.16,152.42,152.14,152.25,32004.0,142.3687,142.612,142.35,142.4529,32004.0
2022-05-24 11:05:00,152.21,152.35,152.14,152.32,35151.0,142.4155,142.5465,142.35,142.5184,35151.0
2022-05-24 11:10:00,152.26,152.28,152.09,152.13,28071.0,142.4623,142.481,142.3032,142.3406,28071.0
2022-05-24 11:15:00,152.11,152.38,151.98,151.99,13140.0,142.3219,142.5745,142.2003,142.2096,13140.0
2022-05-24 11:20:00,151.97,152.19,151.85,152.12,13111.0,142.1909,142.3968,142.0786,142.3313,13111.0
2022-05-24 11:25:00,152.09,152.23,152.09,152.23,4590.0,142.3032,142.4342,142.3032,142.4342,4590.0
2022-05-24 11:30:00,152.25,152.29,152.08,152.28,15392.0,142.4529,142.4903,142.2938,142.481,15392.0
2022-05-24 11:35:00,152.25,152.33,152.15,152.22,12015.0,142.4529,142.5278,142.3593,142.4248,12015.0
2022-05-24 11:40:00,152.32,152.61,152.25,152.56,32232.0,142.5184,142.7897,142.4529,142.743,32232.0
2022-05-24 11:45:00,152.67,153.03,152.61,153.0,61811.0,142.8459,143.1827,142.7897,143.1546,61811.0
2022-05-24 11:50:00,152.99,153.0,152.81,152.86,3030.0,143.1453,143.1546,142.9769,143.0237,3030.0
2022-05-24 11:55:00,152.83,153.17,152.83,152.91,9494.0,142.9956,143.3137,142.9956,143.0704,9494.0
2022-05-24 12:00:00,152.87,152.93,152.78,152.93,22736.0,143.033,143.0891,142.9488,143.0891,22736.0
2022-05-24 12:05:00,152.94,153.13,152.87,153.13,17227.0,143.0985,143.2763,143.033,143.2763,17227.0
2022-05-24 12:10:00,153.16,153.33,153.12,153.32,17705.0,143.3043,143.4634,143.2669,143.454,17705.0
2022-05-24 12:15:00,153.35,153.62,153.21,153.24,23817.0,143.4821,143.7347,143.3511,143.3792,23817.0
2022-05-24 12:20:00,153.2,153.22,153.09,153.14,3722.0,143.3418,143.3605,143.2388,143.2856,3722.0
2022-05-24 12:25:00,153.21,153.27,153.02,153.03,10695.0,143.3511,143.4073,143.1734,143.1827,10695.0
2022-05-24 12:30:00,153.09,153.15,152.8,152.8,11844.0,143.2388,143.295,142.9675,142.9675,11844.0
2022-05-24 12:35:00,152.87,152.87,152.52,152.61,12124.0,143.033,143.033,142.7055,142.7897,12124.0
2022-05-24 12:40:00,152.59,152.64,152.58,152.62,4733.0,142.771,142.8178,142.7617,142.7991,4733.0
2022-05-24 12:45:00,152.59,152.77,152.55,152.73,13223.0,142.771,142.9394,142.7336,142.902,13223.0
2022-05-24 12:50:00,152.75,152.84,152.73,152.81,15518.0,142.9207,143.0049,142.902,142.9769,15518.0
2022-05-24 12:55:00,152.87,153.14,152.87,152.93,7933.0,143.033,143.2856,143.033,143.0891,7933.0
2022-05-24 13:00:00,152.89,152.9,152.49,152.5,7276.0,143.0517,143.0611,142.6775,142.6868,7276.0
2022-05-24 13:05:00,152.5,152.73,152.5,152.62,10729.0,142.6868,142.902,142.6868,142.7991,10729.0
2022-05-24 13:10:00,152.59,152.76,152.56,152.69,106920.0,142.771,142.9301,142.743,142.8646,106920.0
2022-05-24 13:15:00,152.68,152.94,152.61,152.83,43041.0,142.8552,143.0985,142.7897,142.9956,43041.0
2022-05-24 13:20:00,152.78,152.81,152.63,152.74,9659.0,142.9488,142.9769,142.8085,142.9114,9659.0
2022-05-24 13:25:00,152.73,153.02,152.68,153.02,21426.0,142.902,143.1734,142.8552,143.1734,21426.0
2022-05-24 13:30:00,152.94,152.95,152.71,152.84,14121.0,143.0985,143.1079,142.8833,143.0049,14121.0
2022-05-24 13:35:00,152.83,153.12,152.8,153.11,8925.0,142.9956,143.2669,142.9675,143.2576,8925.0
2022-05-24 13:40:00,153.1,153.41,153.1,153.23,9504.0,143.2482,143.5383,143.2482,143.3698,9504.0
2022-05-24 13:45:00,153.2,153.44,153.13,153.29,10640.0,143.3418,143.5663,143.2763,143.426,10640.0
2022-05-24 13:50:00,153.27,153.46,153.27,153.45,6008.0,143.4073,143.585,143.4073,143.5757,6008.0
2022-05-24 13:55:00,153.46,153.57,153.39,153.44,12027.0,143.585,143.688,143.5195,143.5663,12027.0
2022-05-24 14:00:00,153.48,153.51,153.24,153.27,50994.0,143.6038,143.6318,143.3792,143.4073,50994.0
2022-05-24 14:05:00,153.25,153.79,153.24,153.69,31844.0,143.3886,143.8938,143.3792,143.8002,31844.0
2022-05-24 14:10:00,153.68,154.05,153.68,153.81,26872.0,143.7909,144.1371,143.7909,143.9125,26872.0
2022-05-24 14:15:00,153.85,153.85,153.47,153.56,17448.0,143.9499,143.9499,143.5944,143.6786,17448.0
2022-05-24 14:20:00,153.52,153.86,153.42,153.85,19679.0,143.6412,143.9593,143.5476,143.9499,19679.0
2022-05-24 14:25:00,153.86,154.0,153.82,153.86,11095.0,143.9593,144.0903,143.9219,143.9593,11095.0
2022-05-24 14:30:00,153.81,154.0,153.75,153.94,20094.0,143.9125,144.0903,143.8564,144.0342,20094.0
2022-05-24 14:35:00,154.06,154.23,153.95,154.19,8900.0,144.1464,144.3055,144.0435,144.2681,8900.0
2022-05-24 14:40:00,154.21,154.21,153.69,153.75,63730.0,144.2868,144.2868,143.8002,143.8564,63730.0
2022-05-24 14:45:00,153.71,153.72,153.33,153.43,67138.0,143.819,143.8283,143.4634,143.557,67138.0
2022-05-24 14:50:00,153.44,153.44,153.28,153.31,14238.0,143.5663,143.5663,143.4166,143.4447,14238.0
2022-05-24 14:55:00,153.31,153.5,153.23,153.49,29090.0,143.4447,143.6225,143.3698,143.6131,29090.0
2022-05-24 15:00:00,153.44,153.91,153.43,153.87,29226.0,143.5663,144.0061,143.557,143.9687,29226.0
2022-05-24 15:05:00,153.88,154.05,153.87,153.9,43253.0,143.978,144.1371,143.9687,143.9967,43253.0
2022-05-24 15:10:00,153.92,154.13,153.92,153.96,43592.0,144.0154,144.2119,144.0154,144.0529,43592.0
2022-05-24 15:15:00,154.0,154.11,153.9,153.96,18888.0,144.0903,144.1932,143.9967,144.0529,18888.0
2022-05-24 15:20:00,153.96,154.13,153.73,154.06,228272.0,144.0529,144.2119,143.8377,144.1464,228272.0
2022-05-24 15:25:00,154.0,154.24,153.93,154.2,17029.0,144.0903,144.3148,144.0248,144.2774,17029.0
2022-05-24 15:30:00,154.24,154.3,154.17,154.26,23380.0,144.3148,144.371,144.2494,144.3336,23380.0
2022-05-24 15:35:00,154.27,154.94,154.27,154.78,87602.0,144.3429,144.9698,144.3429,144.8201,87602.0
2022-05-24 15:40:00,154.8,154.92,154.58,154.6,30828.0,144.8388,144.9511,144.633,144.6517,30828.0
2022-05-24 15:45:00,154.58,154.91,154.57,154.7,29012.0,144.633,144.9417,144.6236,144.7452,29012.0
2022-05-24 15:50:00,154.72,154.83,154.33,154.34,49182.0,144.764,144.8669,144.3991,144.4084,49182.0
2022-05-24 15:55:00,154.29,154.66,154.24,154.66,87522.0,144.3616,144.7078,144.3148,144.7078,87522.0
2022-05-25 09:30:00,154.19,154.55,154.09,154.49,68538.0,144.2681,144.6049,144.1745,144.5488,68538.0
2022-05-25 09:35:00,154.6,154.98,154.6,154.78,19501.0,144.6517,145.0072,144.6517,144.8201,19501.0
2022-05-25 09:40:00,154.85,154.92,154.62,154.85,10334.0,144.8856,144.9511,144.6704,144.8856,10334.0
2022-05-25 09:45:00,154.93,155.02,154.58,154.62,17751.0,144.9604,145.0447,144.633,144.6704,17751.0
2022-05-25 09:50:00,154.64,155.03,154.64,154.97,20904.0,144.6891,145.054,144.6891,144.9979,20904.0
2022-05-25 09:55:00,154.96,155.16,154.91,154.97,7370.0,144.9885,145.1756,144.9417,144.9979,7370.0
2022-05-25 10:00:00,154.97,155.12,154.8,155.0,9570.0,144.9979,145.1382,144.8388,145.0259,9570.0
2022-05-25 10:05:00,154.96,154.99,154.79,154.94,8844.0,144.9885,145.0166,144.8295,144.9698,8844.0
2022-05-25 10:10:00,154.96,155.04,154.83,155.0,8385.0,144.9885,145.0634,144.8669,145.0259,8385.0
2022-05-25 10:15:00,154.97,155.25,154.92,155.2,52551.0,144.9979,145.2599,144.9511,145.2131,52551.0
2022-05-25 10:20:00,155.22,155.39,155.1,155.27,35825.0,145.2318,145.3908,145.1195,145.2786,35825.0
2022-05-25 10:25:00,155.28,155.46,155.22,155.43,32569.0,145.2879,145.4563,145.2318,145.4283,32569.0
2022-05-25 10:30:00,155.45,155.62,155.37,155.62,6274.0,145.447,145.606,145.3721,145.606,6274.0
2022-05-25 10:35:00,155.58,155.74,155.56,155.69,7722.0,145.5686,145.7183,145.5499,145.6715,7722.0
2022-05-25 10:40:00,155.75,155.75,155.48,155.5,40831.0,145.7277,145.7277,145.4751,145.4938,40831.0
2022-05-25 10:45:00,155.57,155.57,155.29,155.39,17075.0,145.5593,145.5593,145.2973,145.3908,17075.0
2022-05-25 10:50:00,155.44,155.52,155.37,155.38,25399.0,145.4376,145.5125,145.3721,145.3815,25399.0
2022-05-25 10:55:00,155.39,155.51,155.33,155.46,3173.0,145.3908,145.5031,145.3347,145.4563,3173.0
2022-05-25 11:00:00,155.49,155.49,155.18,155.23,10264.0,145.4844,145.4844,145.1944,145.2411,10264.0
2022-05-25 11:05:00,155.23,155.38,155.23,155.38,6308.0,145.2411,145.3815,145.2411,145.3815,6308.0
2022-05-25 11:10:00,155.31,155.37,155.26,155.26,5475.0,145.316,145.3721,145.2692,145.2692,5475.0
2022-05-25 11:15:00,155.29,155.39,155.27,155.35,14388.0,145.2973,145.3908,145.2786,145.3534,14388.0
2022-05-25 11:20:00,155.33,155.38,155.17,155.38,4762.0,145.3347,145.3815,145.185,145.3815,4762.0
2022-05-25 11:25:00,155.34,155.37,155.24,155.33,9277.0,145.3441,145.3721,145.2505,145.3347,9277.0
2022-05-25 11:30:00,155.28,155.29,155.02,155.04,9584.0,145.2879,145.2973,145.0447,145.0634,9584.0
2022-05-25 11:35:00,155.04,155.1,154.66,154.83,20850.0,145.0634,145.1195,144.7078,144.8669,20850.0
2022-05-25 11:40:00,154.71,154.99,154.71,154.96,16064.0,144.7546,145.0166,144.7546,144.9885,16064.0
2022-05-25 11:45:00,154.92,155.03,154.92,155.0,6995.0,144.9511,145.054,144.9511,145.0259,6995.0
2022-05-25 11:50:00,155.01,155.02,154.89,154.93,6484.0,145.0353,145.0447,144.923,144.9604,6484.0
2022-05-25 11:55:00,154.96,155.12,154.94,155.03,11750.0,144.9885,145.1382,144.9698,145.054,11750.0
2022-05-25 12:00:00,155.02,155.23,155.01,155.08,6725.0,145.0447,145.2411,145.0353,145.1008,6725.0
2022-05-25 12:05:00,155.15,155.15,154.81,154.88,15985.0,145.1663,145.1663,144.8482,144.9137,15985.0
2022-05-25 12:10:00,154.88,154.99,154.81,154.87,11352.0,144.9137,145.0166,144.8482,144.9043,11352.0
2022-05-25 12:15:00,154.92,154.94,154.73,154.74,5087.0,144.9511,144.9698,144.7733,144.7827,5087.0
2022-05-25 12:20:00,154.76,154.76,154.51,154.51,6942.0,144.8014,144.8014,144.5675,144.5675,6942.0
2022-05-25 12:25:00,154.49,154.5,154.27,154.41,5021.0,144.5488,144.5581,144.3429,144.4739,5021.0
2022-05-25 12:30:00,154.51,154.56,154.39,154.42,5100.0,144.5675,144.6143,144.4552,144.4833,5100.0
2022-05-25 12:35:00,154.44,154.48,154.24,154.36,3723.0,144.502,144.5394,144.3148,144.4271,3723.0
2022-05-25 12:40:00,154.41,154.48,154.41,154.48,6639.0,144.4739,144.5394,144.4739,144.5394,6639.0
2022-05-25 12:45:00,154.54,154.67,154.54,154.63,10383.0,144.5955,144.7172,144.5955,144.6798,10383.0
2022-05-25 12:50:00,154.63,154.63,154.49,154.51,23102.0,144.6798,144.6798,144.5488,144.5675,23102.0
2022-05-25 12:55:00,154.49,154.61,154.44,154.61,2827.0,144.5488,144.661,144.502,144.661,2827.0
2022-05-25 13:00:00,154.63,154.63,154.51,154.51,2141.0,144.6798,144.6798,144.5675,144.5675,2141.0
2022-05-25 13:05:00,154.55,154.58,154.5,154.56,19828.0,144.6049,144.633,144.5581,144.6143,19828.0
2022-05-25 13:10:00,154.56,154.58,154.32,154.47,6481.0,144.6143,144.633,144.3897,144.53,6481.0
2022-05-25 13:15:00,154.49,154.71,154.49,154.59,2555.0,144.5488,144.7546,144.5488,144.6423,2555.0
2022-05-25 13:20:00,154.6,154.61,154.47,154.54,4236.0,144.6517,144.661,144.53,144.5955,4236.0
2022-05-25 13:25:00,154.53,154.72,154.43,154.71,76387.0,144.5862,144.764,144.4926,144.7546,76387.0
2022-05-25 13:30:00,154.73,154.76,154.6,154.68,16053.0,144.7733,144.8014,144.6517,144.7265,16053.0
2022-05-25 13:35:00,154.72,154.84,154.67,154.67,14261.0,144.764,144.8762,144.7172,144.7172,14261.0
2022-05-25 13:40:00,154.7,154.75,154.61,154.74,13481.0,144.7452,144.792,144.661,144.7827,13481.0
2022-05-25 13:45:00,154.74,154.78,154.67,154.75,7172.0,144.7827,144.8201,144.7172,144.792,7172.0
2022-05-25 13:50:00,154.74,154.77,154.5,154.5,9785.0,144.7827,144.8107,144.5581,144.5581,9785.0
2022-05-25 13:55:00,154.53,154.65,154.5,154.64,6239.0,144.5862,144.6985,144.5581,144.6891,6239.0
2022-05-25 14:00:00,154.59,155.24,154.48,155.0,57885.0,144.6423,145.2505,144.5394,145.0259,57885.0
2022-05-25 14:05:00,155.03,155.09,154.03,154.4,44567.0,145.054,145.1102,144.1184,144.4646,44567.0
2022-05-25 14:10:00,154.51,154.92,154.36,154.64,20948.0,144.5675,144.9511,144.4271,144.6891,20948.0
2022-05-25 14:15:00,154.7,155.16,154.67,154.83,28564.0,144.7452,145.1756,144.7172,144.8669,28564.0
2022-05-25 14:20:00,154.8,155.11,154.76,155.04,102611.0,144.8388,145.1289,144.8014,145.0634,102611.0
2022-05-25 14:25:00,155.0,155.42,155.0,155.36,13821.0,145.0259,145.4189,145.0259,145.3628,13821.0
2022-05-25 14:30:00,155.39,155.5,155.24,155.42,27285.0,145.3908,145.4938,145.2505,145.4189,27285.0
2022-05-25 14:35:00,155.41,155.5,155.21,155.27,46866.0,145.4096,145.4938,145.2224,145.2786,46866.0
2022-05-25 14:40:00,155.21,155.59,155.21,155.31,20287.0,145.2224,145.578,145.2224,145.316,20287.0
2022-05-25 14:45:00,155.35,155.46,155.28,155.35,21489.0,145.3534,145.4563,145.2879,145.3534,21489.0
2022-05-25 14:50:00,155.37,155.66,155.31,155.62,29093.0,145.3721,145.6435,145.316,145.606,29093.0
2022-05-25 14:55:00,155.65,155.72,155.59,155.65,24885.0,145.6341,145.6996,145.578,145.6341,24885.0
2022-05-25 15:00:00,155.59,156.13,155.59,156.08,25339.0,145.578,146.0832,145.578,146.0364,25339.0
2022-05-25 15:05:00,156.09,156.18,155.97,156.17,14136.0,146.0458,146.13,145.9335,146.1207,14136.0
2022-05-25 15:10:00,156.13,156.26,156.13,156.22,10293.0,146.0832,146.2049,146.0832,146.1674,10293.0
2022-05-25 15:15:00,156.18,156.2,156.01,156.04,51546.0,146.13,146.1487,145.971,145.999,51546.0
2022-05-25 15:20:00,156.08,156.15,155.97,156.06,59614.0,146.0364,146.1019,145.9335,146.0177,59614.0
2022-05-25 15:25:00,156.06,156.13,155.97,156.03,20256.0,146.0177,146.0832,145.9335,145.9897,20256.0
2022-05-25 15:30:00,156.04,156.17,155.93,155.98,23383.0,145.999,146.1207,145.8961,145.9429,23383.0
2022-05-25 15:35:00,155.98,155.99,155.79,155.83,52654.0,145.9429,145.9522,145.7651,145.8025,52654.0
2022-05-25 15:40:00,155.84,155.99,155.73,155.97,30918.0,145.8119,145.9522,145.709,145.9335,30918.0
2022-05-25 15:45:00,155.95,155.95,155.71,155.79,36157.0,145.9148,145.9148,145.6903,145.7651,36157.0
2022-05-25 15:50:00,155.81,155.81,155.46,155.73,34815.0,145.7838,145.7838,145.4563,145.709,34815.0
2022-05-25 15:55:00,155.7,155.86,155.62,155.74,37971.0,145.6809,145.8306,145.606,145.7183,37971.0
2022-05-26 09:30:00,156.63,157.26,156.63,157.26,47701.0,146.5511,147.1405,146.5511,147.1405,47701.0
2022-05-26 09:35:00,157.28,157.46,157.08,157.35,24759.0,147.1592,147.3276,146.9721,147.2247,24759.0
2022-05-26 09:40:00,157.35,157.69,157.28,157.49,36997.0,147.2247,147.5428,147.1592,147.3557,36997.0
2022-05-26 09:45:00,157.45,157.64,157.32,157.47,34401.0,147.3183,147.4961,147.1967,147.337,34401.0
2022-05-26 09:50:00,157.49,157.68,157.48,157.61,33876.0,147.3557,147.5335,147.3464,147.468,33876.0
2022-05-26 09:55:00,157.62,157.74,157.6,157.66,24119.0,147.4774,147.5896,147.4586,147.5148,24119.0
2022-05-26 10:00:00,157.67,157.84,157.65,157.82,14608.0,147.5241,147.6832,147.5054,147.6645,14608.0
2022-05-26 10:05:00,157.79,157.89,157.77,157.78,11358.0,147.6364,147.73,147.6177,147.6271,11358.0
2022-05-26 10:10:00,157.74,157.88,157.69,157.88,10278.0,147.5896,147.7206,147.5428,147.7206,10278.0
2022-05-26 10:15:00,157.92,157.93,157.87,157.88,16618.0,147.758,147.7674,147.7113,147.7206,16618.0
2022-05-26 10:20:00,157.91,157.98,157.82,157.96,95176.0,147.7487,147.8142,147.6645,147.7955,95176.0
2022-05-26 10:25:00,157.93,157.95,157.86,157.88,4179.0,147.7674,147.7861,147.7019,147.7206,4179.0
2022-05-26 10:30:00,157.9,157.94,157.8,157.8,13715.0,147.7393,147.7768,147.6458,147.6458,13715.0
2022-05-26 10:35:00,157.9,158.06,157.9,158.04,7309.0,147.7393,147.889,147.7393,147.8703,7309.0
2022-05-26 10:40:00,158.08,158.08,157.92,157.97,2973.0,147.9077,147.9077,147.758,147.8048,2973.0
2022-05-26 10:45:00,157.94,157.95,157.82,157.93,21845.0,147.7768,147.7861,147.6645,147.7674,21845.0
2022-05-26 10:50:00,158.0,158.02,157.92,157.97,18744.0,147.8329,147.8516,147.758,147.8048,18744.0
2022-05-26 10:55:00,157.96,158.04,157.94,157.98,13643.0,147.7955,147.8703,147.7768,147.8142,13643.0
2022-05-26 11:00:00,157.96,158.07,157.95,158.02,7373.0,147.7955,147.8984,147.7861,147.8516,7373.0
2022-05-26 11:05:00,158.04,158.06,157.99,158.04,8423.0,147.8703,147.889,147.8235,147.8703,8423.0
2022-05-26 11:10:00,158.07,158.09,158.02,158.06,54439.0,147.8984,147.9171,147.8516,147.889,54439.0
2022-05-26 11:15:00,158.1,158.13,158.03,158.1,28504.0,147.9265,147.9545,147.861,147.9265,28504.0
2022-05-26 11:20:00,158.09,158.15,158.0,158.06,28242.0,147.9171,147.9732,147.8329,147.889,28242.0
2022-05-26 11:25:00,158.08,158.14,157.96,157.99,29368.0,147.9077,147.9639,147.7955,147.8235,29368.0
2022-05-26 11:30:00,158.0,158.12,157.91,157.91,23407.0,147.8329,147.9452,147.7487,147.7487,23407.0
2022-05-26 11:35:00,157.9,157.98,157.89,157.98,19918.0,147.7393,147.8142,147.73,147.8142,19918.0
2022-05-26 11:40:00,157.97,157.98,157.91,157.94,19778.0,147.8048,147.8142,147.7487,147.7768,19778.0
2022-05-26 11:45:00,157.95,157.95,157.74,157.79,6787.0,147.7861,147.7861,147.5896,147.6364,6787.0
2022-05-26 11:50:00,157.76,157.79,157.69,157.79,6573.0,147.6083,147.6364,147.5428,147.6364,6573.0
2022-05-26 11:55:00,157.86,157.98,157.86,157.92,15260.0,147.7019,147.8142,147.7019,147.758,15260.0
2022-05-26 12:00:00,157.91,158.08,157.88,158.07,7211.0,147.7487,147.9077,147.7206,147.8984,7211.0
2022-05-26 12:05:00,158.08,158.08,157.92,157.92,5161.0,147.9077,147.9077,147.758,147.758,5161.0
2022-05-26 12:10:00,157.96,158.06,157.95,158.02,6414.0,147.7955,147.889,147.7861,147.8516,6414.0
2022-05-26 12:15:00,158.01,158.01,157.9,157.95,6515.0,147.8423,147.8423,147.7393,147.7861,6515.0
2022-05-26 12:20:00,157.94,158.03,157.92,158.01,8953.0,147.7768,147.861,147.758,147.8423,8953.0
2022-05-26 12:25:00,158.01,158.07,157.96,158.07,9085.0,147.8423,147.8984,147.7955,147.8984,9085.0
2022-05-26 12:30:00,158.07,158.16,158.07,158.12,11120.0,147.8984,147.9826,147.8984,147.9452,11120.0
2022-05-26 12:35:00,158.11,158.17,158.07,158.16,15875.0,147.9358,147.992,147.8984,147.9826,15875.0
2022-05-26 12:40:00,158.17,158.2,158.1,158.11,7166.0,147.992,148.02,147.9265,147.9358,7166.0
2022-05-26 12:45:00,158.11,158.18,158.06,158.14,19691.0,147.9358,148.0013,147.889,147.9639,19691.0
2022-05-26 12:50:00,158.15,158.24,158.14,158.24,4522.0,147.9732,148.0575,147.9639,148.0575,4522.0
2022-05-26 12:55:00,158.25,158.36,158.24,158.35,12246.0,148.0668,148.1697,148.0575,148.1604,12246.0
2022-05-26 13:00:00,158.38,158.45,158.35,158.45,8131.0,148.1884,148.2539,148.1604,148.2539,8131.0
2022-05-26 13:05:00,158.49,158.56,158.42,158.56,4243.0,148.2914,148.3569,148.2259,148.3569,4243.0
2022-05-26 13:10:00,158.57,158.62,158.35,158.42,20807.0,148.3662,148.413,148.1604,148.2259,20807.0
2022-05-26 13:15:00,158.44,158.44,158.33,158.37,5295.0,148.2446,148.2446,148.1417,148.1791,5295.0
2022-05-26 13:20:00,158.34,158.4,158.16,158.16,14390.0,148.151,148.2072,147.9826,147.9826,14390.0
2022-05-26 13:25:00,158.15,158.3,158.09,158.16,23309.0,147.9732,148.1136,147.9171,147.9826,23309.0
2022-05-26 13:30:00,158.17,158.27,158.14,158.27,6702.0,147.992,148.0855,147.9639,148.0855,6702.0
2022-05-26 13:35:00,158.25,158.27,158.19,158.21,5529.0,148.0668,148.0855,148.0107,148.0294,5529.0
2022-05-26 13:40:00,158.22,158.26,158.16,158.21,11637.0,148.0387,148.0762,147.9826,148.0294,11637.0
2022-05-26 13:45:00,158.2,158.24,158.17,158.22,8129.0,148.02,148.0575,147.992,148.0387,8129.0
2022-05-26 13:50:00,158.2,158.22,158.16,158.17,6959.0,148.02,148.0387,147.9826,147.992,6959.0
2022-05-26 13:55:00,158.16,158.3,158.09,158.28,38466.0,147.9826,148.1136,147.9171,148.0949,38466.0
2022-05-26 14:00:00,158.28,158.33,158.23,158.27,13127.0,148.0949,148.1417,148.0481,148.0855,13127.0
2022-05-26 14:05:00,158.32,158.34,158.2,158.31,10172.0,148.1323,148.151,148.02,148.1229,10172.0
2022-05-26 14:10:00,158.29,158.32,158.21,158.28,6787.0,148.1042,148.1323,148.0294,148.0949,6787.0
2022-05-26 14:15:00,158.27,158.33,158.25,158.26,34112.0,148.0855,148.1417,148.0668,148.0762,34112.0
2022-05-26 14:20:00,158.27,158.4,158.26,158.39,13825.0,148.0855,148.2072,148.0762,148.1978,13825.0
2022-05-26 14:25:00,158.41,158.42,158.25,158.26,18796.0,148.2165,148.2259,148.0668,148.0762,18796.0
2022-05-26 14:30:00,158.27,158.3,158.2,158.2,24422.0,148.0855,148.1136,148.02,148.02,24422.0
2022-05-26 14:35:00,158.18,158.18,158.02,158.1,8184.0,148.0013,148.0013,147.8516,147.9265,8184.0
2022-05-26 14:40:00,158.06,158.23,158.03,158.18,22178.0,147.889,148.0481,147.861,148.0013,22178.0
2022-05-26 14:45:00,158.2,158.24,158.15,158.2,11767.0,148.02,148.0575,147.9732,148.02,11767.0
2022-05-26 14:50:00,158.22,158.29,158.18,158.23,6375.0,148.0387,148.1042,148.0013,148.0481,6375.0
2022-05-26 14:55:00,158.2,158.3,158.19,158.25,7131.0,148.02,148.1136,148.0107,148.0668,7131.0
2022-05-26 15:00:00,158.23,158.26,158.0,158.06,23419.0,148.0481,148.0762,147.8329,147.889,23419.0
2022-05-26 15:05:00,158.05,158.33,158.04,158.3,35274.0,147.8797,148.1417,147.8703,148.1136,35274.0
2022-05-26 15:10:00,158.3,158.3,158.14,158.19,27479.0,148.1136,148.1136,147.9639,148.0107,27479.0
2022-05-26 15:15:00,158.19,158.22,157.94,158.08,29354.0,148.0107,148.0387,147.7768,147.9077,29354.0
2022-05-26 15:20:00,158.08,158.1,157.9,157.97,17629.0,147.9077,147.9265,147.7393,147.8048,17629.0
2022-05-26 15:25:00,157.95,158.2,157.91,158.14,26797.0,147.7861,148.02,147.7487,147.9639,26797.0
2022-05-26 15:30:00,158.13,158.24,158.05,158.24,31072.0,147.9545,148.0575,147.8797,148.0575,31072.0
2022-05-26 15:35:00,158.24,158.29,158.12,158.28,12210.0,148.0575,148.1042,147.9452,148.0949,12210.0
2022-05-26 15:40:00,158.27,158.45,158.26,158.45,15747.0,148.0855,148.2539,148.0762,148.2539,15747.0
2022-05-26 15:45:00,158.49,158.57,158.4,158.55,34707.0,148.2914,148.3662,148.2072,148.3475,34707.0
2022-05-26 15:50:00,158.59,158.68,158.1,158.1,44922.0,148.3849,148.4691,147.9265,147.9265,44922.0
2022-05-26 15:55:00,158.08,158.15,157.89,158.01,61232.0,147.9077,147.9732,147.73,147.8423,61232.0
2022-05-27 09:30:00,158.31,158.74,158.27,158.61,35967.0,148.1229,148.5253,148.0855,148.4036,35967.0
2022-05-27 09:35:00,158.7,159.01,158.7,158.94,42911.0,148.4879,148.7779,148.4879,148.7124,42911.0
2022-05-27 09:40:00,159.02,159.09,158.82,159.04,24234.0,148.7873,148.8528,148.6001,148.806,24234.0
2022-05-27 09:45:00,159.04,159.35,159.01,159.35,40065.0,148.806,149.096,148.7779,149.096,40065.0
2022-05-27 09:50:00,159.36,159.6,159.25,159.6,11484.0,149.1054,149.3299,149.0025,149.3299,11484.0
2022-05-27 09:55:00,159.6,159.72,159.47,159.48,14354.0,149.3299,149.4422,149.2083,149.2177,14354.0
2022-05-27 10:00:00,159.48,159.58,159.39,159.56,8983.0,149.2177,149.3112,149.1335,149.2925,8983.0
2022-05-27 10:05:00,159.55,159.55,159.32,159.43,14648.0,149.2832,149.2832,149.068,149.1709,14648.0
2022-05-27 10:10:00,159.41,159.49,159.35,159.45,13537.0,149.1522,149.227,149.096,149.1896,13537.0
2022-05-27 10:15:00,159.47,159.58,159.45,159.49,7969.0,149.2083,149.3112,149.1896,149.227,7969.0
2022-05-27 10:20:00,159.55,159.72,159.55,159.67,77186.0,149.2832,149.4422,149.2832,149.3954,77186.0
2022-05-27 10:25:00,159.59,159.59,159.45,159.47,17067.0,149.3206,149.3206,149.1896,149.2083,17067.0
2022-05-27 10:30:00,159.52,159.61,159.48,159.48,3162.0,149.2551,149.3393,149.2177,149.2177,3162.0
2022-05-27 10:35:00,159.43,159.49,159.38,159.39,21290.0,149.1709,149.227,149.1241,149.1335,21290.0
2022-05-27 10:40:00,159.4,159.4,159.27,159.37,28042.0,149.1428,149.1428,149.0212,149.1147,28042.0
2022-05-27 10:45:00,159.36,159.48,159.33,159.48,14345.0,149.1054,149.2177,149.0773,149.2177,14345.0
2022-05-27 10:50:00,159.5,159.54,159.41,159.49,12889.0,149.2364,149.2738,149.1522,149.227,12889.0
2022-05-27 10:55:00,159.5,159.51,159.34,159.34,5362.0,149.2364,149.2457,149.0867,149.0867,5362.0
2022-05-27 11:00:00,159.42,159.42,159.3,159.39,2322.0,149.1615,149.1615,149.0492,149.1335,2322.0
2022-05-27 11:05:00,159.34,159.48,159.33,159.46,8499.0,149.0867,149.2177,149.0773,149.1989,8499.0
2022-05-27 11:10:00,159.49,159.61,159.44,159.59,9710.0,149.227,149.3393,149.1802,149.3206,9710.0
2022-05-27 11:15:00,159.66,159.72,159.65,159.67,4048.0,149.3861,149.4422,149.3767,149.3954,4048.0
2022-05-27 11:20:00,159.61,159.7,159.6,159.63,11455.0,149.3393,149.4235,149.3299,149.358,11455.0
2022-05-27 11:25:00,159.64,159.66,159.58,159.64,8356.0,149.3674,149.3861,149.3112,149.3674,8356.0
2022-05-27 11:30:00,159.61,159.66,159.56,159.65,7349.0,149.3393,149.3861,149.2925,149.3767,7349.0
2022-05-27 11:35:00,159.61,159.68,159.51,159.63,25553.0,149.3393,149.4048,149.2457,149.358,25553.0
2022-05-27 11:40:00,159.6,159.81,159.59,159.76,6288.0,149.3299,149.5264,149.3206,149.4796,6288.0
2022-05-27 11:45:00,159.78,159.87,159.78,159.84,6541.0,149.4984,149.5826,149.4984,149.5545,6541.0
2022-05-27 11:50:00,159.81,159.86,159.78,159.86,1152.0,149.5264,149.5732,149.4984,149.5732,1152.0
2022-05-27 11:55:00,159.81,159.84,159.8,159.83,1584.0,149.5264,149.5545,149.5171,149.5451,1584.0
2022-05-27 12:00:00,159.82,159.9,159.82,159.89,5326.0,149.5358,149.6106,149.5358,149.6013,5326.0
2022-05-27 12:05:00,159.86,159.86,159.74,159.81,6599.0,149.5732,149.5732,149.4609,149.5264,6599.0
2022-05-27 12:10:00,159.83,159.93,159.82,159.91,10819.0,149.5451,149.6387,149.5358,149.62,10819.0
2022-05-27 12:15:00,159.91,159.91,159.8,159.8,3014.0,149.62,149.62,149.5171,149.5171,3014.0
2022-05-27 12:20:00,159.89,159.9,159.71,159.71,6348.0,149.6013,149.6106,149.4329,149.4329,6348.0
2022-05-27 12:25:00,159.72,159.85,159.72,159.85,2636.0,149.4422,149.5639,149.4422,149.5639,2636.0
2022-05-27 12:30:00,159.85,159.86,159.75,159.75,2392.0,149.5639,149.5732,149.4703,149.4703,2392.0
2022-05-27 12:35:00,159.73,159.82,159.73,159.81,3574.0,149.4516,149.5358,149.4516,149.5264,3574.0
2022-05-27 12:40:00,159.84,159.88,159.81,159.87,3959.0,149.5545,149.5919,149.5264,149.5826,3959.0
2022-05-27 12:45:00,159.83,159.85,159.72,159.72,5681.0,149.5451,149.5639,149.4422,149.4422,5681.0
2022-05-27 12:50:00,159.7,159.86,159.7,159.85,2180.0,149.4235,149.5732,149.4235,149.5639,2180.0
2022-05-27 12:55:00,159.88,159.93,159.84,159.89,16855.0,149.5919,149.6387,149.5545,149.6013,16855.0
2022-05-27 13:00:00,159.87,159.94,159.86,159.92,5854.0,149.5826,149.6481,149.5732,149.6293,5854.0
2022-05-27 13:05:00,159.96,160.03,159.93,159.99,26157.0,149.6668,149.7323,149.6387,149.6948,26157.0
2022-05-27 13:10:00,159.98,160.01,159.89,159.89,6590.0,149.6855,149.7136,149.6013,149.6013,6590.0
2022-05-27 13:15:00,159.89,159.89,159.83,159.87,34044.0,149.6013,149.6013,149.5451,149.5826,34044.0
2022-05-27 13:20:00,159.88,159.88,159.76,159.82,5708.0,149.5919,149.5919,149.4796,149.5358,5708.0
2022-05-27 13:25:00,159.82,159.84,159.75,159.83,5887.0,149.5358,149.5545,149.4703,149.5451,5887.0
2022-05-27 13:30:00,159.84,159.9,159.82,159.83,9059.0,149.5545,149.6106,149.5358,149.5451,9059.0
2022-05-27 13:35:00,159.82,159.83,159.72,159.72,6888.0,149.5358,149.5451,149.4422,149.4422,6888.0
2022-05-27 13:40:00,159.72,159.76,159.69,159.74,13346.0,149.4422,149.4796,149.4141,149.4609,13346.0
2022-05-27 13:45:00,159.77,159.78,159.7,159.73,8713.0,149.489,149.4984,149.4235,149.4516,8713.0
2022-05-27 13:50:00,159.74,159.79,159.73,159.78,4857.0,149.4609,149.5077,149.4516,149.4984,4857.0
2022-05-27 13:55:00,159.76,159.81,159.75,159.81,4951.0,149.4796,149.5264,149.4703,149.5264,4951.0
2022-05-27 14:00:00,159.81,159.86,159.77,159.84,8957.0,149.5264,149.5732,149.489,149.5545,8957.0
2022-05-27 14:05:00,159.81,159.92,159.74,159.92,16393.0,149.5264,149.6293,149.4609,149.6293,16393.0
2022-05-27 14:10:00,159.91,159.92,159.84,159.89,10501.0,149.62,149.6293,149.5545,149.6013,10501.0
2022-05-27 14:15:00,159.88,159.97,159.87,159.97,6317.0,149.5919,149.6761,149.5826,149.6761,6317.0
2022-05-27 14:20:00,159.97,159.97,159.94,159.97,2075.0,149.6761,149.6761,149.6481,149.6761,2075.0
2022-05-27 14:25:00,159.96,159.96,159.91,159.92,3886.0,149.6668,149.6668,149.62,149.6293,3886.0
2022-05-27 14:30:00,159.92,159.98,159.92,159.93,9006.0,149.6293,149.6855,149.6293,149.6387,9006.0
2022-05-27 14:35:00,159.94,159.99,159.86,159.9,14765.0,149.6481,149.6948,149.5732,149.6106,14765.0
2022-05-27 14:40:00,159.89,159.97,159.86,159.96,132136.0,149.6013,149.6761,149.5732,149.6668,132136.0
2022-05-27 14:45:00,159.97,160.0,159.94,160.0,12673.0,149.6761,149.7042,149.6481,149.7042,12673.0
2022-05-27 14:50:00,159.99,160.06,159.96,160.02,23138.0,149.6948,149.7603,149.6668,149.7229,23138.0
2022-05-27 14:55:00,160.03,160.11,160.02,160.1,5008.0,149.7323,149.8071,149.7229,149.7978,5008.0
2022-05-27 15:00:00,160.08,160.23,160.08,160.23,29373.0,149.7791,149.9194,149.7791,149.9194,29373.0
2022-05-27 15:05:00,160.21,160.41,160.21,160.41,42615.0,149.9007,150.0878,149.9007,150.0878,42615.0
2022-05-27 15:10:00,160.42,160.42,160.32,160.4,8158.0,150.0972,150.0972,150.0036,150.0785,8158.0
2022-05-27 15:15:00,160.43,160.43,160.32,160.41,11532.0,150.1065,150.1065,150.0036,150.0878,11532.0
2022-05-27 15:20:00,160.43,160.52,160.37,160.5,12634.0,150.1065,150.1907,150.0504,150.172,12634.0
2022-05-27 15:25:00,160.51,160.58,160.5,160.55,15389.0,150.1814,150.2469,150.172,150.2188,15389.0
2022-05-27 15:30:00,160.53,160.62,160.52,160.52,12761.0,150.2001,150.2843,150.1907,150.1907,12761.0
2022-05-27 15:35:00,160.51,160.52,160.31,160.42,12999.0,150.1814,150.1907,149.9943,150.0972,12999.0
2022-05-27 15:40:00,160.41,160.56,160.38,160.56,15695.0,150.0878,150.2282,150.0597,150.2282,15695.0
2022-05-27 15:45:00,160.58,160.59,160.39,160.47,15492.0,150.2469,150.2562,150.0691,150.144,15492.0
2022-05-27 15:50:00,160.49,160.63,160.37,160.56,55314.0,150.1627,150.2937,150.0504,150.2282,55314.0
2022-05-27 15:55:00,160.57,160.88,160.56,160.87,70212.0,150.2375,150.5276,150.2282,150.5182,70212.0
2022-05-31 09:30:00,159.8,160.01,159.21,159.26,75849.0,149.5171,149.7136,148.965,149.0118,75849.0
2022-05-31 09:35:00,159.22,159.4,159.03,159.06,17637.0,148.9744,149.1428,148.7966,148.8247,17637.0
2022-05-31 09:40:00,159.06,159.09,158.88,158.93,17493.0,148.8247,148.8528,148.6563,148.7031,17493.0
2022-05-31 09:45:00,158.99,159.2,158.92,158.96,39044.0,148.7592,148.9557,148.6937,148.7311,39044.0
2022-05-31 09:50:00,159.02,159.48,159.02,159.45,20373.0,148.7873,149.2177,148.7873,149.1896,20373.0
2022-05-31 09:55:00,159.43,159.56,159.29,159.29,30530.0,149.1709,149.2925,149.0399,149.0399,30530.0
2022-05-31 10:00:00,159.27,159.39,159.06,159.06,33644.0,149.0212,149.1335,148.8247,148.8247,33644.0
2022-05-31 10:05:00,159.08,159.34,158.98,159.13,10913.0,148.8434,149.0867,148.7498,148.8902,10913.0
2022-05-31 10:10:00,159.15,159.43,159.05,159.4,30457.0,148.9089,149.1709,148.8153,149.1428,30457.0
2022-05-31 10:15:00,159.43,159.7,159.43,159.7,10913.0,149.1709,149.4235,149.1709,149.4235,10913.0
2022-05-31 10:20:00,159.73,160.08,159.73,159.78,25646.0,149.4516,149.7791,149.4516,149.4984,25646.0
2022-05-31 10:25:00,159.76,159.77,159.5,159.52,7807.0,149.4796,149.489,149.2364,149.2551,7807.0
2022-05-31 10:30:00,159.52,159.82,159.52,159.6,13018.0,149.2551,149.5358,149.2551,149.3299,13018.0
2022-05-31 10:35:00,159.59,159.74,159.49,159.56,10736.0,149.3206,149.4609,149.227,149.2925,10736.0
2022-05-31 10:40:00,159.55,159.84,159.5,159.76,118846.0,149.2832,149.5545,149.2364,149.4796,118846.0
2022-05-31 10:45:00,159.78,159.93,159.67,159.7,385228.0,149.4984,149.6387,149.3954,149.4235,385228.0
2022-05-31 10:50:00,159.68,159.88,159.67,159.81,100377.0,149.4048,149.5919,149.3954,149.5264,100377.0
2022-05-31 10:55:00,159.82,159.95,159.68,159.8,80529.0,149.5358,149.6574,149.4048,149.5171,80529.0
2022-05-31 11:00:00,159.8,159.97,159.76,159.93,170154.0,149.5171,149.6761,149.4796,149.6387,170154.0
2022-05-31 11:05:00,159.93,159.94,159.45,159.53,84265.0,149.6387,149.6481,149.1896,149.2644,84265.0
2022-05-31 11:10:00,159.53,159.6,159.33,159.35,55402.0,149.2644,149.3299,149.0773,149.096,55402.0
2022-05-31 11:15:00,159.34,159.4,159.26,159.32,80414.0,149.0867,149.1428,149.0118,149.068,80414.0
2022-05-31 11:20:00,159.31,159.43,159.25,159.34,62365.0,149.0586,149.1709,149.0025,149.0867,62365.0
2022-05-31 11:25:00,159.34,159.46,159.28,159.35,83095.0,149.0867,149.1989,149.0305,149.096,83095.0
2022-05-31 11:30:00,159.3,159.38,159.21,159.23,26074.0,149.0492,149.1241,148.965,148.9837,26074.0
2022-05-31 11:35:00,159.23,159.5,159.22,159.5,18487.0,148.9837,149.2364,148.9744,149.2364,18487.0
2022-05-31 11:40:00,159.51,159.68,159.43,159.6,24589.0,149.2457,149.4048,149.1709,149.3299,24589.0
2022-05-31 11:45:00,159.63,159.78,159.63,159.77,23834.0,149.358,149.4984,149.358,149.489,23834.0
2022-05-31 11:50:00,159.75,160.04,159.75,160.01,22767.0,149.4703,149.7416,149.4703,149.7136,22767.0
2022-05-31 11:55:00,160.05,160.18,160.02,160.17,20574.0,149.751,149.8726,149.7229,149.8633,20574.0
2022-05-31 12:00:00,160.19,160.43,160.18,160.42,9362.0,149.882,150.1065,149.8726,150.0972,9362.0
2022-05-31 12:05:00,160.34,160.35,160.22,160.22,6411.0,150.0223,150.0317,149.91,149.91,6411.0
2022-05-31 12:10:00,160.2,160.29,160.06,160.07,4162.0,149.8913,149.9755,149.7603,149.7697,4162.0
2022-05-31 12:15:00,160.03,160.03,159.86,159.99,7241.0,149.7323,149.7323,149.5732,149.6948,7241.0
2022-05-31 12:20:00,160.01,160.01,159.81,159.9,19618.0,149.7136,149.7136,149.5264,149.6106,19618.0
2022-05-31 12:25:00,159.9,159.99,159.88,159.99,7398.0,149.6106,149.6948,149.5919,149.6948,7398.0
2022-05-31 12:30:00,160.03,160.09,159.96,160.09,11134.0,149.7323,149.7884,149.6668,149.7884,11134.0
2022-05-31 12:35:00,160.09,160.32,160.09,160.32,13354.0,149.7884,150.0036,149.7884,150.0036,13354.0
2022-05-31 12:40:00,160.31,160.46,160.27,160.34,10078.0,149.9943,150.1346,149.9568,150.0223,10078.0
2022-05-31 12:45:00,160.32,160.38,160.25,160.32,6442.0,150.0036,150.0597,149.9381,150.0036,6442.0
2022-05-31 12:50:00,160.31,160.49,160.31,160.46,13318.0,149.9943,150.1627,149.9943,150.1346,13318.0
2022-05-31 12:55:00,160.48,160.5,160.3,160.32,5421.0,150.1533,150.172,149.9849,150.0036,5421.0
2022-05-31 13:00:00,160.3,160.37,160.07,160.18,11858.0,149.9849,150.0504,149.7697,149.8726,11858.0
2022-05-31 13:05:00,160.16,160.48,160.15,160.45,16078.0,149.8539,150.1533,149.8445,150.1252,16078.0
2022-05-31 13:10:00,160.4,160.4,160.22,160.24,15340.0,150.0785,150.0785,149.91,149.9288,15340.0
2022-05-31 13:15:00,160.18,160.18,159.94,160.03,6193.0,149.8726,149.8726,149.6481,149.7323,6193.0
2022-05-31 13:20:00,160.04,160.06,159.94,160.02,5228.0,149.7416,149.7603,149.6481,149.7229,5228.0
2022-05-31 13:25:00,159.98,160.1,159.93,160.04,15199.0,149.6855,149.7978,149.6387,149.7416,15199.0
2022-05-31 13:30:00,160.01,160.35,159.99,160.35,36174.0,149.7136,150.0317,149.6948,150.0317,36174.0
2022-05-31 13:35:00,160.32,160.42,160.21,160.27,12085.0,150.0036,150.0972,149.9007,149.9568,12085.0
2022-05-31 13:40:00,160.27,160.46,160.26,160.46,8732.0,149.9568,150.1346,149.9475,150.1346,8732.0
2022-05-31 13:45:00,160.46,160.49,160.3,160.37,13661.0,150.1346,150.1627,149.9849,150.0504,13661.0
2022-05-31 13:50:00,160.34,160.66,160.34,160.58,23225.0,150.0223,150.3217,150.0223,150.2469,23225.0
2022-05-31 13:55:00,160.55,160.78,160.55,160.78,15335.0,150.2188,150.434,150.2188,150.434,15335.0
2022-05-31 14:00:00,160.58,160.81,160.58,160.58,75331.0,150.2469,150.4621,150.2469,150.2469,75331.0
2022-05-31 14:05:00,160.5,160.57,160.43,160.57,11103.0,150.172,150.2375,150.1065,150.2375,11103.0
2022-05-31 14:10:00,160.58,160.61,160.48,160.58,9547.0,150.2469,150.2749,150.1533,150.2469,9547.0
2022-05-31 14:15:00,160.55,160.66,160.52,160.66,15769.0,150.2188,150.3217,150.1907,150.3217,15769.0
2022-05-31 14:20:00,160.68,160.71,160.38,160.44,72801.0,150.3404,150.3685,150.0597,150.1159,72801.0
2022-05-31 14:25:00,160.42,160.43,160.25,160.38,94631.0,150.0972,150.1065,149.9381,150.0597,94631.0
2022-05-31 14:30:00,160.37,160.47,160.31,160.33,44519.0,150.0504,150.144,149.9943,150.013,44519.0
2022-05-31 14:35:00,160.32,160.48,160.27,160.4,16323.0,150.0036,150.1533,149.9568,150.0785,16323.0
2022-05-31 14:40:00,160.4,160.4,160.05,160.12,31162.0,150.0785,150.0785,149.751,149.8165,31162.0
2022-05-31 14:45:00,160.06,160.06,159.72,159.83,10752.0,149.7603,149.7603,149.4422,149.5451,10752.0
2022-05-31 14:50:00,159.81,159.88,159.54,159.56,28520.0,149.5264,149.5919,149.2738,149.2925,28520.0
2022-05-31 14:55:00,159.52,159.78,159.44,159.69,12696.0,149.2551,149.4984,149.1802,149.4141,12696.0
2022-05-31 15:00:00,159.67,159.69,159.3,159.51,243313.0,149.3954,149.4141,149.0492,149.2457,243313.0
2022-05-31 15:05:00,159.44,159.7,159.35,159.68,86583.0,149.1802,149.4235,149.096,149.4048,86583.0
2022-05-31 15:10:00,159.63,159.71,159.47,159.7,61346.0,149.358,149.4329,149.2083,149.4235,61346.0
2022-05-31 15:15:00,159.69,160.02,159.64,159.64,30391.0,149.4141,149.7229,149.3674,149.3674,30391.0
2022-05-31 15:20:00,159.68,159.97,159.64,159.9,17452.0,149.4048,149.6761,149.3674,149.6106,17452.0
2022-05-31 15:25:00,159.91,159.94,159.78,159.87,96987.0,149.62,149.6481,149.4984,149.5826,96987.0
2022-05-31 15:30:00,159.87,160.2,159.87,160.09,167831.0,149.5826,149.8913,149.5826,149.7884,167831.0
2022-05-31 15:35:00,160.1,160.12,159.95,160.02,49290.0,149.7978,149.8165,149.6574,149.7229,49290.0
2022-05-31 15:40:00,160.02,160.1,159.76,159.76,17187.0,149.7229,149.7978,149.4796,149.4796,17187.0
2022-05-31 15:45:00,159.71,159.9,159.66,159.74,47196.0,149.4329,149.6106,149.3861,149.4609,47196.0
2022-05-31 15:50:00,159.68,160.15,159.68,159.8,77775.0,149.4048,149.8445,149.4048,149.5171,77775.0
2022-05-31 15:55:00,159.82,159.82,159.36,159.52,327287.0,149.5358,149.5358,149.1054,149.2551,327287.0
2022-06-01 09:30:00,160.32,160.51,160.06,160.1,98412.0,150.0036,150.1814,149.7603,149.7978,98412.0
2022-06-01 09:35:00,160.12,160.17,159.63,159.63,37340.0,149.8165,149.8633,149.358,149.358,37340.0
2022-06-01 09:40:00,159.64,159.8,159.54,159.62,26628.0,149.3674,149.5171,149.2738,149.3487,26628.0
2022-06-01 09:45:00,159.62,159.71,159.24,159.34,44824.0,149.3487,149.4329,148.9931,149.0867,44824.0
2022-06-01 09:50:00,159.37,159.52,159.3,159.42,44889.0,149.1147,149.2551,149.0492,149.1615,44889.0
2022-06-01 09:55:00,159.43,159.49,159.19,159.29,23375.0,149.1709,149.227,148.9463,149.0399,23375.0
2022-06-01 10:00:00,159.34,159.42,158.97,159.1,14518.0,149.0867,149.1615,148.7405,148.8621,14518.0
2022-06-01 10:05:00,159.09,159.09,158.57,158.66,22392.0,148.8528,148.8528,148.3662,148.4504,22392.0
2022-06-01 10:10:00,158.72,158.8,158.46,158.47,24491.0,148.5066,148.5814,148.2633,148.2727,24491.0
2022-06-01 10:15:00,158.46,158.46,158.19,158.26,32036.0,148.2633,148.2633,148.0107,148.0762,32036.0
2022-06-01 10:20:00,158.22,158.29,158.12,158.16,16354.0,148.0387,148.1042,147.9452,147.9826,16354.0
2022-06-01 10:25:00,158.16,158.25,158.01,158.05,45639.0,147.9826,148.0668,147.8423,147.8797,45639.0
2022-06-01 10:30:00,158.04,158.2,157.88,157.88,42419.0,147.8703,148.02,147.7206,147.7206,42419.0
2022-06-01 10:35:00,157.87,157.94,157.76,157.87,9830.0,147.7113,147.7768,147.6083,147.7113,9830.0
2022-06-01 10:40:00,157.85,157.91,157.77,157.82,7497.0,147.6925,147.7487,147.6177,147.6645,7497.0
2022-06-01 10:45:00,157.76,157.85,157.71,157.71,25459.0,147.6083,147.6925,147.5616,147.5616,25459.0
2022-06-01 10:50:00,157.69,158.0,157.68,158.0,9642.0,147.5428,147.8329,147.5335,147.8329,9642.0
2022-06-01 10:55:00,157.96,158.11,157.96,158.09,15492.0,147.7955,147.9358,147.7955,147.9171,15492.0
2022-06-01 11:00:00,158.08,158.08,157.74,157.89,13395.0,147.9077,147.9077,147.5896,147.73,13395.0
2022-06-01 11:05:00,157.86,157.97,157.73,157.73,9415.0,147.7019,147.8048,147.5803,147.5803,9415.0
2022-06-01 11:10:00,157.74,157.98,157.74,157.85,11500.0,147.5896,147.8142,147.5896,147.6925,11500.0
2022-06-01 11:15:00,157.79,157.88,157.59,157.76,16188.0,147.6364,147.7206,147.4493,147.6083,16188.0
2022-06-01 11:20:00,157.73,157.73,157.47,157.55,15577.0,147.5803,147.5803,147.337,147.4119,15577.0
2022-06-01 11:25:00,157.52,157.54,157.28,157.49,15690.0,147.3838,147.4025,147.1592,147.3557,15690.0
2022-06-01 11:30:00,157.48,157.58,157.36,157.43,13719.0,147.3464,147.4399,147.2341,147.2996,13719.0
2022-06-01 11:35:00,157.44,157.51,157.29,157.39,17705.0,147.3089,147.3744,147.1686,147.2622,17705.0
2022-06-01 11:40:00,157.31,157.31,157.14,157.14,20347.0,147.1873,147.1873,147.0282,147.0282,20347.0
2022-06-01 11:45:00,157.11,157.25,157.03,157.03,27418.0,147.0002,147.1312,146.9253,146.9253,27418.0
2022-06-01 11:50:00,157.0,157.16,156.96,157.14,87403.0,146.8972,147.047,146.8598,147.0282,87403.0
2022-06-01 11:55:00,157.16,157.23,157.05,157.1,10229.0,147.047,147.1124,146.944,146.9908,10229.0
2022-06-01 12:00:00,157.09,157.15,157.03,157.15,14735.0,146.9815,147.0376,146.9253,147.0376,14735.0
2022-06-01 12:05:00,157.17,157.34,157.16,157.25,22420.0,147.0563,147.2154,147.047,147.1312,22420.0
2022-06-01 12:10:00,157.15,157.28,157.11,157.28,16256.0,147.0376,147.1592,147.0002,147.1592,16256.0
2022-06-01 12:15:00,157.28,157.5,157.25,157.47,22488.0,147.1592,147.3651,147.1312,147.337,22488.0
2022-06-01 12:20:00,157.43,157.52,157.41,157.47,9061.0,147.2996,147.3838,147.2809,147.337,9061.0
2022-06-01 12:25:00,157.44,157.47,157.28,157.28,9357.0,147.3089,147.337,147.1592,147.1592,9357.0
2022-06-01 12:30:00,157.24,157.53,157.24,157.41,8750.0,147.1218,147.3931,147.1218,147.2809,8750.0
2022-06-01 12:35:00,157.44,157.49,157.32,157.41,7849.0,147.3089,147.3557,147.1967,147.2809,7849.0
2022-06-01 12:40:00,157.44,157.53,157.31,157.32,59719.0,147.3089,147.3931,147.1873,147.1967,59719.0
2022-06-01 12:45:00,157.32,157.35,157.17,157.2,13229.0,147.1967,147.2247,147.0563,147.0844,13229.0
2022-06-01 12:50:00,157.22,157.33,157.07,157.33,11518.0,147.1031,147.206,146.9627,147.206,11518.0
2022-06-01 12:55:00,157.35,157.5,157.34,157.42,14947.0,147.2247,147.3651,147.2154,147.2902,14947.0
2022-06-01 13:00:00,157.42,157.55,157.39,157.39,10152.0,147.2902,147.4119,147.2622,147.2622,10152.0
2022-06-01 13:05:00,157.37,157.72,157.37,157.71,14896.0,147.2434,147.5709,147.2434,147.5616,14896.0
2022-06-01 13:10:00,157.72,157.8,157.62,157.64,5061.0,147.5709,147.6458,147.4774,147.4961,5061.0
2022-06-01 13:15:00,157.66,157.98,157.66,157.98,12551.0,147.5148,147.8142,147.5148,147.8142,12551.0
2022-06-01 13:20:00,158.0,158.16,157.99,158.06,10869.0,147.8329,147.9826,147.8235,147.889,10869.0
2022-06-01 13:25:00,158.07,158.27,158.07,158.18,43355.0,147.8984,148.0855,147.8984,148.0013,43355.0
2022-06-01 13:30:00,158.16,158.32,158.12,158.32,9179.0,147.9826,148.1323,147.9452,148.1323,9179.0
2022-06-01 13:35:00,158.32,158.51,158.31,158.49,14302.0,148.1323,148.3101,148.1229,148.2914,14302.0
2022-06-01 13:40:00,158.45,158.56,158.41,158.48,43090.0,148.2539,148.3569,148.2165,148.282,43090.0
2022-06-01 13:45:00,158.5,158.57,158.41,158.48,22867.0,148.3007,148.3662,148.2165,148.282,22867.0
2022-06-01 13:50:00,158.45,158.5,158.21,158.24,27251.0,148.2539,148.3007,148.0294,148.0575,27251.0
2022-06-01 13:55:00,158.25,158.5,158.25,158.33,38858.0,148.0668,148.3007,148.0668,148.1417,38858.0
2022-06-01 14:00:00,158.3,158.55,158.29,158.53,39097.0,148.1136,148.3475,148.1042,148.3288,39097.0
2022-06-01 14:05:00,158.52,158.61,158.37,158.46,35924.0,148.3194,148.4036,148.1791,148.2633,35924.0
2022-06-01 14:10:00,158.48,158.49,158.29,158.37,26719.0,148.282,148.2914,148.1042,148.1791,26719.0
2022-06-01 14:15:00,158.38,158.48,158.27,158.34,19317.0,148.1884,148.282,148.0855,148.151,19317.0
2022-06-01 14:20:00,158.34,158.73,158.26,158.73,27437.0,148.151,148.5159,148.0762,148.5159,27437.0
2022-06-01 14:25:00,158.71,158.96,158.71,158.8,23053.0,148.4972,148.7311,148.4972,148.5814,23053.0
2022-06-01 14:30:00,158.81,158.9,158.79,158.86,23469.0,148.5908,148.675,148.5721,148.6376,23469.0
2022-06-01 14:35:00,158.87,158.93,158.7,158.71,13673.0,148.6469,148.7031,148.4879,148.4972,13673.0
2022-06-01 14:40:00,158.72,159.01,158.69,158.98,16819.0,148.5066,148.7779,148.4785,148.7498,16819.0
2022-06-01 14:45:00,158.99,159.0,158.75,158.86,32612.0,148.7592,148.7685,148.5346,148.6376,32612.0
2022-06-01 14:50:00,158.84,158.91,158.7,158.7,13169.0,148.6188,148.6843,148.4879,148.4879,13169.0
2022-06-01 14:55:00,158.69,158.78,158.6,158.67,15207.0,148.4785,148.5627,148.3943,148.4598,15207.0
2022-06-01 15:00:00,158.69,158.79,158.53,158.64,24236.0,148.4785,148.5721,148.3288,148.4317,24236.0
2022-06-01 15:05:00,158.64,158.89,158.64,158.82,13794.0,148.4317,148.6656,148.4317,148.6001,13794.0
2022-06-01 15:10:00,158.81,159.06,158.78,159.02,28468.0,148.5908,148.8247,148.5627,148.7873,28468.0
2022-06-01 15:15:00,159.0,159.14,158.89,158.98,18551.0,148.7685,148.8995,148.6656,148.7498,18551.0
2022-06-01 15:20:00,159.0,159.11,158.94,159.01,21232.0,148.7685,148.8715,148.7124,148.7779,21232.0
2022-06-01 15:25:00,159.0,159.02,158.85,158.95,18180.0,148.7685,148.7873,148.6282,148.7218,18180.0
2022-06-01 15:30:00,158.89,158.97,158.84,158.89,24676.0,148.6656,148.7405,148.6188,148.6656,24676.0
2022-06-01 15:35:00,158.8,159.14,158.8,159.14,28572.0,148.5814,148.8995,148.5814,148.8995,28572.0
2022-06-01 15:40:00,159.14,159.2,159.01,159.02,51549.0,148.8995,148.9557,148.7779,148.7873,51549.0
2022-06-01 15:45:00,158.98,159.08,158.88,159.02,261992.0,148.7498,148.8434,148.6563,148.7873,261992.0
2022-06-01 15:50:00,159.02,159.15,158.6,158.62,48415.0,148.7873,148.9089,148.3943,148.413,48415.0
2022-06-01 15:55:00,158.62,158.64,158.3,158.3,134800.0,148.413,148.4317,148.1136,148.1136,134800.0
2022-06-02 09:30:00,158.44,158.59,158.01,158.27,29830.0,148.2446,148.3849,147.8423,148.0855,29830.0
2022-06-02 09:35:00,158.32,158.35,157.74,158.08,35997.0,148.1323,148.1604,147.5896,147.9077,35997.0
2022-06-02 09:40:00,158.02,158.08,157.77,157.79,19460.0,147.8516,147.9077,147.6177,147.6364,19460.0
2022-06-02 09:45:00,157.85,157.9,157.48,157.77,11027.0,147.6925,147.7393,147.3464,147.6177,11027.0
2022-06-02 09:50:00,157.76,157.76,157.45,157.52,18364.0,147.6083,147.6083,147.3183,147.3838,18364.0
2022-06-02 09:55:00,157.43,157.43,157.18,157.36,3937.0,147.2996,147.2996,147.0657,147.2341,3937.0
2022-06-02 10:00:00,157.35,157.54,157.27,157.44,11535.0,147.2247,147.4025,147.1499,147.3089,11535.0
2022-06-02 10:05:00,157.4,157.5,157.27,157.4,8756.0,147.2715,147.3651,147.1499,147.2715,8756.0
2022-06-02 10:10:00,157.47,158.12,157.44,158.07,78095.0,147.337,147.9452,147.3089,147.8984,78095.0
2022-06-02 10:15:00,158.02,158.02,157.6,157.63,23869.0,147.8516,147.8516,147.4586,147.4867,23869.0
2022-06-02 10:20:00,157.66,157.76,157.11,157.2,25629.0,147.5148,147.6083,147.0002,147.0844,25629.0
2022-06-02 10:25:00,157.08,157.29,156.98,157.27,31634.0,146.9721,147.1686,146.8785,147.1499,31634.0
2022-06-02 10:30:00,157.37,157.68,157.23,157.54,19956.0,147.2434,147.5335,147.1124,147.4025,19956.0
2022-06-02 10:35:00,157.51,157.68,157.47,157.58,13977.0,147.3744,147.5335,147.337,147.4399,13977.0
2022-06-02 10:40:00,157.63,157.72,157.55,157.66,10001.0,147.4867,147.5709,147.4119,147.5148,10001.0
2022-06-02 10:45:00,157.6,157.79,157.51,157.73,11503.0,147.4586,147.6364,147.3744,147.5803,11503.0
2022-06-02 10:50:00,157.76,157.83,157.64,157.75,25121.0,147.6083,147.6738,147.4961,147.599,25121.0
2022-06-02 10:55:00,157.81,157.97,157.76,157.97,17556.0,147.6551,147.8048,147.6083,147.8048,17556.0
2022-06-02 11:00:00,157.97,158.3,157.95,158.26,10767.0,147.8048,148.1136,147.7861,148.0762,10767.0
2022-06-02 11:05:00,158.24,158.32,158.18,158.31,5543.0,148.0575,148.1323,148.0013,148.1229,5543.0
2022-06-02 11:10:00,158.33,158.58,158.33,158.5,32377.0,148.1417,148.3756,148.1417,148.3007,32377.0
2022-06-02 11:15:00,158.51,158.59,158.39,158.43,8934.0,148.3101,148.3849,148.1978,148.2352,8934.0
2022-06-02 11:20:00,158.43,158.49,158.37,158.48,18573.0,148.2352,148.2914,148.1791,148.282,18573.0
2022-06-02 11:25:00,158.52,158.63,158.38,158.5,32369.0,148.3194,148.4224,148.1884,148.3007,32369.0
2022-06-02 11:30:00,158.54,158.54,158.32,158.4,5514.0,148.3381,148.3381,148.1323,148.2072,5514.0
2022-06-02 11:35:00,158.41,158.42,158.24,158.36,14062.0,148.2165,148.2259,148.0575,148.1697,14062.0
2022-06-02 11:40:00,158.38,158.77,158.38,158.75,12834.0,148.1884,148.5533,148.1884,148.5346,12834.0
2022-06-02 11:45:00,158.76,159.06,158.7,159.06,11395.0,148.544,148.8247,148.4879,148.8247,11395.0
2022-06-02 11:50:00,159.07,159.12,158.91,158.94,34230.0,148.834,148.8808,148.6843,148.7124,34230.0
2022-06-02 11:55:00,158.9,158.9,158.76,158.8,5922.0,148.675,148.675,148.544,148.5814,5922.0
2022-06-02 12:00:00,158.81,158.85,158.73,158.85,8855.0,148.5908,148.6282,148.5159,148.6282,8855.0
2022-06-02 12:05:00,158.83,158.89,158.79,158.81,8201.0,148.6095,148.6656,148.5721,148.5908,8201.0
2022-06-02 12:10:00,158.82,158.88,158.74,158.82,14786.0,148.6001,148.6563,148.5253,148.6001,14786.0
2022-06-02 12:15:00,158.82,158.98,158.81,158.91,11366.0,148.6001,148.7498,148.5908,148.6843,11366.0
2022-06-02 12:20:00,158.92,159.1,158.87,159.1,25950.0,148.6937,148.8621,148.6469,148.8621,25950.0
2022-06-02 12:25:00,159.09,159.19,159.03,159.19,12936.0,148.8528,148.9463,148.7966,148.9463,12936.0
2022-06-02 12:30:00,159.21,159.26,159.15,159.21,6106.0,148.965,149.0118,148.9089,148.965,6106.0
2022-06-02 12:35:00,159.24,159.35,159.22,159.34,8155.0,148.9931,149.096,148.9744,149.0867,8155.0
2022-06-02 12:40:00,159.34,159.35,159.07,159.14,31581.0,149.0867,149.096,148.834,148.8995,31581.0
2022-06-02 12:45:00,159.16,159.21,159.11,159.11,10715.0,148.9183,148.965,148.8715,148.8715,10715.0
2022-06-02 12:50:00,159.16,159.33,159.15,159.33,7741.0,148.9183,149.0773,148.9089,149.0773,7741.0
2022-06-02 12:55:00,159.3,159.3,159.16,159.22,5430.0,149.0492,149.0492,148.9183,148.9744,5430.0
2022-06-02 13:00:00,159.19,159.3,159.19,159.25,9535.0,148.9463,149.0492,148.9463,149.0025,9535.0
2022-06-02 13:05:00,159.22,159.29,159.2,159.22,24219.0,148.9744,149.0399,148.9557,148.9744,24219.0
2022-06-02 13:10:00,159.22,159.26,159.05,159.07,19873.0,148.9744,149.0118,148.8153,148.834,19873.0
2022-06-02 13:15:00,159.05,159.17,159.01,159.13,4018.0,148.8153,148.9276,148.7779,148.8902,4018.0
2022-06-02 13:20:00,159.14,159.22,159.09,159.21,4733.0,148.8995,148.9744,148.8528,148.965,4733.0
2022-06-02 13:25:00,159.14,159.19,158.99,159.15,2888.0,148.8995,148.9463,148.7592,148.9089,2888.0
2022-06-02 13:30:00,159.17,159.3,159.15,159.28,5049.0,148.9276,149.0492,148.9089,149.0305,5049.0
2022-06-02 13:35:00,159.28,159.29,159.22,159.28,4596.0,149.0305,149.0399,148.9744,149.0305,4596.0
2022-06-02 13:40:00,159.26,159.32,159.18,159.3,11811.0,149.0118,149.068,148.937,149.0492,11811.0
2022-06-02 13:45:00,159.36,159.43,159.26,159.42,3168.0,149.1054,149.1709,149.0118,149.1615,3168.0
2022-06-02 13:50:00,159.44,159.45,159.29,159.33,5014.0,149.1802,149.1896,149.0399,149.0773,5014.0
2022-06-02 13:55:00,159.3,159.36,159.21,159.35,36187.0,149.0492,149.1054,148.965,149.096,36187.0
2022-06-02 14:00:00,159.35,159.42,159.22,159.38,40111.0,149.096,149.1615,148.9744,149.1241,40111.0
2022-06-02 14:05:00,159.39,159.53,159.35,159.44,115615.0,149.1335,149.2644,149.096,149.1802,115615.0
2022-06-02 14:10:00,159.41,159.5,159.36,159.48,11809.0,149.1522,149.2364,149.1054,149.2177,11809.0
2022-06-02 14:15:00,159.47,159.47,159.41,159.45,6606.0,149.2083,149.2083,149.1522,149.1896,6606.0
2022-06-02 14:20:00,159.44,159.46,159.41,159.42,18548.0,149.1802,149.1989,149.1522,149.1615,18548.0
2022-06-02 14:25:00,159.41,159.41,159.28,159.35,15118.0,149.1522,149.1522,149.0305,149.096,15118.0
2022-06-02 14:30:00,159.37,159.53,159.37,159.49,66267.0,149.1147,149.2644,149.1147,149.227,66267.0
2022-06-02 14:35:00,159.49,159.54,159.49,159.5,5976.0,149.227,149.2738,149.227,149.2364,5976.0
2022-06-02 14:40:00,159.5,159.54,159.41,159.47,6422.0,149.2364,149.2738,149.1522,149.2083,6422.0
2022-06-02 14:45:00,159.45,159.59,159.45,159.51,13138.0,149.1896,149.3206,149.1896,149.2457,13138.0
2022-06-02 14:50:00,159.47,159.58,159.4,159.46,72309.0,149.2083,149.3112,149.1428,149.1989,72309.0
2022-06-02 14:55:00,159.44,159.46,159.23,159.25,24131.0,149.1802,149.1989,148.9837,149.0025,24131.0
2022-06-02 15:00:00,159.24,159.52,159.24,159.45,16899.0,148.9931,149.2551,148.9931,149.1896,16899.0
2022-06-02 15:05:00,159.46,159.52,159.42,159.44,44409.0,149.1989,149.2551,149.1615,149.1802,44409.0
2022-06-02 15:10:00,159.42,159.55,159.42,159.53,31309.0,149.1615,149.2832,149.1615,149.2644,31309.0
2022-06-02 15:15:00,159.55,159.59,159.49,159.56,46172.0,149.2832,149.3206,149.227,149.2925,46172.0
2022-06-02 15:20:00,159.56,159.66,159.53,159.65,49319.0,149.2925,149.3861,149.2644,149.3767,49319.0
2022-06-02 15:25:00,159.65,159.73,159.42,159.57,51949.0,149.3767,149.4516,149.1615,149.3019,51949.0
2022-06-02 15:30:00,159.53,159.69,159.53,159.69,30228.0,149.2644,149.4141,149.2644,149.4141,30228.0
2022-06-02 15:35:00,159.68,159.74,159.6,159.64,48779.0,149.4048,149.4609,149.3299,149.3674,48779.0
2022-06-02 15:40:00,159.66,159.78,159.65,159.77,13446.0,149.3861,149.4984,149.3767,149.489,13446.0
2022-06-02 15:45:00,159.74,159.9,159.68,159.77,49150.0,149.4609,149.6106,149.4048,149.489,49150.0
2022-06-02 15:50:00,159.82,160.09,159.78,160.01,56764.0,149.5358,149.7884,149.4984,149.7136,56764.0
2022-06-02 15:55:00,159.98,160.22,159.96,160.22,62674.0,149.6855,149.91,149.6668,149.91,62674.0
2022-06-03 09:30:00,159.09,159.58,159.03,159.41,52723.0,148.8528,149.3112,148.7966,149.1522,52723.0
2022-06-03 09:35:00,159.36,159.43,159.09,159.32,23469.0,149.1054,149.1709,148.8528,149.068,23469.0
2022-06-03 09:40:00,159.32,159.37,158.92,158.92,14368.0,149.068,149.1147,148.6937,148.6937,14368.0
2022-06-03 09:45:00,158.87,159.04,158.78,158.92,29767.0,148.6469,148.806,148.5627,148.6937,29767.0
2022-06-03 09:50:00,158.92,159.07,158.8,158.95,14120.0,148.6937,148.834,148.5814,148.7218,14120.0
2022-06-03 09:55:00,158.92,159.23,158.92,159.23,17965.0,148.6937,148.9837,148.6937,148.9837,17965.0
2022-06-03 10:00:00,159.27,159.49,159.12,159.31,39278.0,149.0212,149.227,148.8808,149.0586,39278.0
2022-06-03 10:05:00,159.27,159.46,159.12,159.33,28153.0,149.0212,149.1989,148.8808,149.0773,28153.0
2022-06-03 10:10:00,159.32,159.39,159.06,159.39,32904.0,149.068,149.1335,148.8247,149.1335,32904.0
2022-06-03 10:15:00,159.43,159.54,159.37,159.51,3535.0,149.1709,149.2738,149.1147,149.2457,3535.0
2022-06-03 10:20:00,159.34,159.4,159.09,159.31,229002.0,149.0867,149.1428,148.8528,149.0586,229002.0
2022-06-03 10:25:00,159.27,159.33,159.13,159.16,175159.0,149.0212,149.0773,148.8902,148.9183,175159.0
2022-06-03 10:30:00,159.16,159.38,158.99,159.35,10944.0,148.9183,149.1241,148.7592,149.096,10944.0
2022-06-03 10:35:00,159.32,159.32,158.83,158.88,12907.0,149.068,149.068,148.6095,148.6563,12907.0
2022-06-03 10:40:00,158.82,158.82,158.66,158.79,7235.0,148.6001,148.6001,148.4504,148.5721,7235.0
2022-06-03 10:45:00,158.81,159.0,158.75,158.96,5314.0,148.5908,148.7685,148.5346,148.7311,5314.0
2022-06-03 10:50:00,158.96,159.05,158.92,158.93,8921.0,148.7311,148.8153,148.6937,148.7031,8921.0
2022-06-03 10:55:00,158.95,159.07,158.89,159.01,14097.0,148.7218,148.834,148.6656,148.7779,14097.0
2022-06-03 11:00:00,158.99,159.0,158.72,158.82,8838.0,148.7592,148.7685,148.5066,148.6001,8838.0
2022-06-03 11:05:00,158.74,158.77,158.65,158.69,8155.0,148.5253,148.5533,148.4411,148.4785,8155.0
2022-06-03 11:10:00,158.63,158.65,158.49,158.59,22620.0,148.4224,148.4411,148.2914,148.3849,22620.0
2022-06-03 11:15:00,158.61,158.72,158.55,158.7,11748.0,148.4036,148.5066,148.3475,148.4879,11748.0
2022-06-03 11:20:00,158.68,158.71,158.59,158.61,30070.0,148.4691,148.4972,148.3849,148.4036,30070.0
2022-06-03 11:25:00,158.61,158.66,158.5,158.59,8584.0,148.4036,148.4504,148.3007,148.3849,8584.0
2022-06-03 11:30:00,158.64,158.78,158.6,158.78,104926.0,148.4317,148.5627,148.3943,148.5627,104926.0
2022-06-03 11:35:00,158.8,158.92,158.76,158.88,8582.0,148.5814,148.6937,148.544,148.6563,8582.0
2022-06-03 11:40:00,158.9,158.95,158.89,158.95,1535.0,148.675,148.7218,148.6656,148.7218,1535.0
2022-06-03 11:45:00,158.87,158.87,158.58,158.59,3230.0,148.6469,148.6469,148.3756,148.3849,3230.0
2022-06-03 11:50:00,158.57,158.62,158.46,158.53,11442.0,148.3662,148.413,148.2633,148.3288,11442.0
2022-06-03 11:55:00,158.57,158.69,158.57,158.68,3068.0,148.3662,148.4785,148.3662,148.4691,3068.0
2022-06-03 12:00:00,158.72,158.92,158.72,158.88,5717.0,148.5066,148.6937,148.5066,148.6563,5717.0
2022-06-03 12:05:00,158.94,158.95,158.71,158.71,6952.0,148.7124,148.7218,148.4972,148.4972,6952.0
2022-06-03 12:10:00,158.73,158.77,158.67,158.71,42025.0,148.5159,148.5533,148.4598,148.4972,42025.0
2022-06-03 12:15:00,158.7,158.86,158.55,158.55,87382.0,148.4879,148.6376,148.3475,148.3475,87382.0
2022-06-03 12:20:00,158.48,158.94,158.45,158.94,55444.0,148.282,148.7124,148.2539,148.7124,55444.0
2022-06-03 12:25:00,158.83,158.88,158.83,158.87,1420.0,148.6095,148.6563,148.6095,148.6469,1420.0
2022-06-03 12:30:00,158.91,158.95,158.81,158.87,5668.0,148.6843,148.7218,148.5908,148.6469,5668.0
2022-06-03 12:35:00,158.83,159.12,158.82,159.12,5264.0,148.6095,148.8808,148.6001,148.8808,5264.0
2022-06-03 12:40:00,159.1,159.1,158.88,158.93,3507.0,148.8621,148.8621,148.6563,148.7031,3507.0
2022-06-03 12:45:00,158.9,159.05,158.88,159.02,8201.0,148.675,148.8153,148.6563,148.7873,8201.0
2022-06-03 12:50:00,158.98,159.1,158.93,159.1,4180.0,148.7498,148.8621,148.7031,148.8621,4180.0
2022-06-03 12:55:00,159.12,159.28,159.12,159.25,3872.0,148.8808,149.0305,148.8808,149.0025,3872.0
2022-06-03 13:00:00,159.24,159.61,159.22,159.58,13345.0,148.9931,149.3393,148.9744,149.3112,13345.0
2022-06-03 13:05:00,159.59,159.65,159.42,159.43,26914.0,149.3206,149.3767,149.1615,149.1709,26914.0
2022-06-03 13:10:00,159.42,159.45,159.3,159.31,7376.0,149.1615,149.1896,149.0492,149.0586,7376.0
2022-06-03 13:15:00,159.31,159.31,158.87,158.93,20835.0,149.0586,149.0586,148.6469,148.7031,20835.0
2022-06-03 13:20:00,158.91,159.07,158.9,159.01,4180.0,148.6843,148.834,148.675,148.7779,4180.0
2022-06-03 13:25:00,159.15,159.18,159.04,159.14,4923.0,148.9089,148.937,148.806,148.8995,4923.0
2022-06-03 13:30:00,159.13,159.13,158.94,159.02,12394.0,148.8902,148.8902,148.7124,148.7873,12394.0
2022-06-03 13:35:00,159.1,159.17,159.01,159.07,7082.0,148.8621,148.9276,148.7779,148.834,7082.0
2022-06-03 13:40:00,159.07,159.07,158.77,158.78,7684.0,148.834,148.834,148.5533,148.5627,7684.0
2022-06-03 13:45:00,158.84,158.95,158.74,158.95,7884.0,148.6188,148.7218,148.5253,148.7218,7884.0
2022-06-03 13:50:00,158.94,159.03,158.88,158.96,50889.0,148.7124,148.7966,148.6563,148.7311,50889.0
2022-06-03 13:55:00,158.94,158.94,158.82,158.82,8565.0,148.7124,148.7124,148.6001,148.6001,8565.0
2022-06-03 14:00:00,158.84,158.86,158.68,158.85,9715.0,148.6188,148.6376,148.4691,148.6282,9715.0
2022-06-03 14:05:00,158.84,158.95,158.76,158.87,13340.0,148.6188,148.7218,148.544,148.6469,13340.0
2022-06-03 14:10:00,158.87,159.0,158.87,159.0,12218.0,148.6469,148.7685,148.6469,148.7685,12218.0
2022-06-03 14:15:00,158.99,159.09,158.91,159.07,27624.0,148.7592,148.8528,148.6843,148.834,27624.0
2022-06-03 14:20:00,159.08,159.09,158.97,159.03,8330.0,148.8434,148.8528,148.7405,148.7966,8330.0
2022-06-03 14:25:00,159.03,159.27,158.99,159.27,25791.0,148.7966,149.0212,148.7592,149.0212,25791.0
2022-06-03 14:30:00,159.21,159.24,159.04,159.09,12791.0,148.965,148.9931,148.806,148.8528,12791.0
2022-06-03 14:35:00,159.11,159.11,158.79,158.86,12048.0,148.8715,148.8715,148.5721,148.6376,12048.0
2022-06-03 14:40:00,158.84,158.96,158.78,158.96,9825.0,148.6188,148.7311,148.5627,148.7311,9825.0
2022-06-03 14:45:00,158.97,159.05,158.87,159.05,15211.0,148.7405,148.8153,148.6469,148.8153,15211.0
2022-06-03 14:50:00,159.04,159.1,158.97,159.03,25984.0,148.806,148.8621,148.7405,148.7966,25984.0
2022-06-03 14:55:00,159.03,159.12,159.0,159.11,9783.0,148.7966,148.8808,148.7685,148.8715,9783.0
2022-06-03 15:00:00,159.1,159.15,158.93,159.11,12046.0,148.8621,148.9089,148.7031,148.8715,12046.0
2022-06-03 15:05:00,159.11,159.11,158.77,158.86,37597.0,148.8715,148.8715,148.5533,148.6376,37597.0
2022-06-03 15:10:00,158.88,158.95,158.67,158.7,18514.0,148.6563,148.7218,148.4598,148.4879,18514.0
2022-06-03 15:15:00,158.7,158.74,158.6,158.69,14152.0,148.4879,148.5253,148.3943,148.4785,14152.0
2022-06-03 15:20:00,158.72,158.75,158.63,158.66,10240.0,148.5066,148.5346,148.4224,148.4504,10240.0
2022-06-03 15:25:00,158.66,158.93,158.64,158.93,20709.0,148.4504,148.7031,148.4317,148.7031,20709.0
2022-06-03 15:30:00,158.94,158.94,158.78,158.8,18999.0,148.7124,148.7124,148.5627,148.5814,18999.0
2022-06-03 15:35:00,158.8,158.98,158.69,158.86,30977.0,148.5814,148.7498,148.4785,148.6376,30977.0
2022-06-03 15:40:00,158.85,158.9,158.61,158.65,15175.0,148.6282,148.675,148.4036,148.4411,15175.0
2022-06-03 15:45:00,158.64,158.72,158.48,158.58,25585.0,148.4317,148.5066,148.282,148.3756,25585.0
2022-06-03 15:50:00,158.58,158.89,158.39,158.82,45684.0,148.3756,148.6656,148.1978,148.6001,45684.0
2022-06-03 15:55:00,158.84,158.91,158.64,158.66,61248.0,148.6188,148.6843,148.4317,148.4504,61248.0
2022-06-06 09:30:00,159.87,159.98,159.43,159.77,57362.0,149.5826,149.6855,149.1709,149.489,57362.0
2022-06-06 09:35:00,159.69,159.79,159.56,159.65,15747.0,149.4141,149.5077,149.2925,149.3767,15747.0
2022-06-06 09:40:00,159.67,160.04,159.59,159.85,10208.0,149.3954,149.7416,149.3206,149.5639,10208.0
2022-06-06 09:45:00,159.8,159.84,159.61,159.77,13000.0,149.5171,149.5545,149.3393,149.489,13000.0
2022-06-06 09:50:00,159.77,159.82,159.64,159.65,14767.0,149.489,149.5358,149.3674,149.3767,14767.0
2022-06-06 09:55:00,159.64,159.86,159.64,159.85,12194.0,149.3674,149.5732,149.3674,149.5639,12194.0
2022-06-06 10:00:00,159.93,160.24,159.83,160.21,16237.0,149.6387,149.9288,149.5451,149.9007,16237.0
2022-06-06 10:05:00,160.23,160.33,160.19,160.21,7764.0,149.9194,150.013,149.882,149.9007,7764.0
2022-06-06 10:10:00,160.23,160.33,160.23,160.25,2698.0,149.9194,150.013,149.9194,149.9381,2698.0
2022-06-06 10:15:00,160.31,160.31,160.14,160.19,2433.0,149.9943,149.9943,149.8352,149.882,2433.0
2022-06-06 10:20:00,160.23,160.25,160.1,160.1,6930.0,149.9194,149.9381,149.7978,149.7978,6930.0
2022-06-06 10:25:00,160.06,160.14,159.99,160.14,5420.0,149.7603,149.8352,149.6948,149.8352,5420.0
2022-06-06 10:30:00,160.14,160.16,160.05,160.13,4668.0,149.8352,149.8539,149.751,149.8258,4668.0
2022-06-06 10:35:00,160.11,160.11,159.94,160.0,4279.0,149.8071,149.8071,149.6481,149.7042,4279.0
2022-06-06 10:40:00,160.03,160.1,160.02,160.07,173817.0,149.7323,149.7978,149.7229,149.7697,173817.0
2022-06-06 10:45:00,160.06,160.2,160.03,160.2,6349.0,149.7603,149.8913,149.7323,149.8913,6349.0
2022-06-06 10:50:00,160.19,160.24,160.06,160.07,38715.0,149.882,149.9288,149.7603,149.7697,38715.0
2022-06-06 10:55:00,160.16,160.25,160.12,160.15,1941.0,149.8539,149.9381,149.8165,149.8445,1941.0
2022-06-06 11:00:00,160.2,160.32,160.15,160.22,1820.0,149.8913,150.0036,149.8445,149.91,1820.0
2022-06-06 11:05:00,160.16,160.25,160.05,160.09,26738.0,149.8539,149.9381,149.751,149.7884,26738.0
2022-06-06 11:10:00,160.0,160.02,159.74,159.83,13889.0,149.7042,149.7229,149.4609,149.5451,13889.0
2022-06-06 11:15:00,159.85,159.86,159.42,159.44,26493.0,149.5639,149.5732,149.1615,149.1802,26493.0
2022-06-06 11:20:00,159.37,159.47,159.32,159.39,3821.0,149.1147,149.2083,149.068,149.1335,3821.0
2022-06-06 11:25:00,159.38,159.5,159.38,159.45,11411.0,149.1241,149.2364,149.1241,149.1896,11411.0
2022-06-06 11:30:00,159.42,159.58,159.38,159.46,49727.0,149.1615,149.3112,149.1241,149.1989,49727.0
2022-06-06 11:35:00,159.44,159.52,159.41,159.42,3042.0,149.1802,149.2551,149.1522,149.1615,3042.0
2022-06-06 11:40:00,159.43,159.63,159.41,159.63,3107.0,149.1709,149.358,149.1522,149.358,3107.0
2022-06-06 11:45:00,159.71,159.73,159.63,159.63,1731.0,149.4329,149.4516,149.358,149.358,1731.0
2022-06-06 11:50:00,159.51,159.64,159.49,159.62,2957.0,149.2457,149.3674,149.227,149.3487,2957.0
2022-06-06 11:55:00,159.61,159.68,159.55,159.65,4981.0,149.3393,149.4048,149.2832,149.3767,4981.0
2022-06-06 12:00:00,159.65,159.65,159.26,159.26,6299.0,149.3767,149.3767,149.0118,149.0118,6299.0
2022-06-06 12:05:00,159.32,159.36,159.23,159.24,2537.0,149.068,149.1054,148.9837,148.9931,2537.0
2022-06-06 12:10:00,159.2,159.23,159.02,159.05,4994.0,148.9557,148.9837,148.7873,148.8153,4994.0
2022-06-06 12:15:00,159.05,159.17,159.01,159.15,4084.0,148.8153,148.9276,148.7779,148.9089,4084.0
2022-06-06 12:20:00,159.12,159.18,159.0,159.0,7286.0,148.8808,148.937,148.7685,148.7685,7286.0
2022-06-06 12:25:00,159.07,159.11,158.9,158.94,9592.0,148.834,148.8715,148.675,148.7124,9592.0
2022-06-06 12:30:00,158.89,159.03,158.86,159.02,5851.0,148.6656,148.7966,148.6376,148.7873,5851.0
2022-06-06 12:35:00,159.05,159.14,159.05,159.11,7238.0,148.8153,148.8995,148.8153,148.8715,7238.0
2022-06-06 12:40:00,159.1,159.18,159.09,159.18,18202.0,148.8621,148.937,148.8528,148.937,18202.0
2022-06-06 12:45:00,159.15,159.26,159.12,159.13,6715.0,148.9089,149.0118,148.8808,148.8902,6715.0
2022-06-06 12:50:00,159.1,159.11,159.0,159.1,3045.0,148.8621,148.8715,148.7685,148.8621,3045.0
2022-06-06 12:55:00,159.18,159.29,159.18,159.29,3109.0,148.937,149.0399,148.937,149.0399,3109.0
2022-06-06 13:00:00,159.25,159.25,159.04,159.05,88246.0,149.0025,149.0025,148.806,148.8153,88246.0
2022-06-06 13:05:00,159.04,159.22,159.04,159.19,9614.0,148.806,148.9744,148.806,148.9463,9614.0
2022-06-06 13:10:00,159.21,159.21,159.04,159.13,4951.0,148.965,148.965,148.806,148.8902,4951.0
2022-06-06 13:15:00,159.1,159.16,159.0,159.13,12195.0,148.8621,148.9183,148.7685,148.8902,12195.0
2022-06-06 13:20:00,159.09,159.19,159.04,159.13,24132.0,148.8528,148.9463,148.806,148.8902,24132.0
2022-06-06 13:25:00,159.12,159.13,159.03,159.12,57192.0,148.8808,148.8902,148.7966,148.8808,57192.0
2022-06-06 13:30:00,159.11,159.2,159.08,159.2,56392.0,148.8715,148.9557,148.8434,148.9557,56392.0
2022-06-06 13:35:00,159.2,159.44,159.16,159.38,59512.0,148.9557,149.1802,148.9183,149.1241,59512.0
2022-06-06 13:40:00,159.39,159.58,159.38,159.52,85680.0,149.1335,149.3112,149.1241,149.2551,85680.0
2022-06-06 13:45:00,159.53,159.55,159.41,159.53,44324.0,149.2644,149.2832,149.1522,149.2644,44324.0
2022-06-06 13:50:00,159.54,159.64,159.52,159.55,33163.0,149.2738,149.3674,149.2551,149.2832,33163.0
2022-06-06 13:55:00,159.56,159.68,159.54,159.65,35068.0,149.2925,149.4048,149.2738,149.3767,35068.0
2022-06-06 14:00:00,159.63,159.64,159.54,159.6,111775.0,149.358,149.3674,149.2738,149.3299,111775.0
2022-06-06 14:05:00,159.61,159.63,159.45,159.52,33280.0,149.3393,149.358,149.1896,149.2551,33280.0
2022-06-06 14:10:00,159.51,159.56,159.46,159.46,9247.0,149.2457,149.2925,149.1989,149.1989,9247.0
2022-06-06 14:15:00,159.45,159.49,159.35,159.41,15883.0,149.1896,149.227,149.096,149.1522,15883.0
2022-06-06 14:20:00,159.4,159.41,159.11,159.19,17977.0,149.1428,149.1522,148.8715,148.9463,17977.0
2022-06-06 14:25:00,159.18,159.18,158.96,159.02,11702.0,148.937,148.937,148.7311,148.7873,11702.0
2022-06-06 14:30:00,158.96,159.04,158.91,159.04,13456.0,148.7311,148.806,148.6843,148.806,13456.0
2022-06-06 14:35:00,159.02,159.07,158.89,158.95,13264.0,148.7873,148.834,148.6656,148.7218,13264.0
2022-06-06 14:40:00,158.95,159.06,158.9,159.05,8871.0,148.7218,148.8247,148.675,148.8153,8871.0
2022-06-06 14:45:00,159.07,159.17,159.04,159.08,3974.0,148.834,148.9276,148.806,148.8434,3974.0
2022-06-06 14:50:00,158.99,159.05,158.76,159.04,10378.0,148.7592,148.8153,148.544,148.806,10378.0
2022-06-06 14:55:00,159.03,159.16,158.99,159.09,7105.0,148.7966,148.9183,148.7592,148.8528,7105.0
2022-06-06 15:00:00,159.05,159.16,158.99,159.04,18047.0,148.8153,148.9183,148.7592,148.806,18047.0
2022-06-06 15:05:00,159.04,159.06,158.88,158.93,20260.0,148.806,148.8247,148.6563,148.7031,20260.0
2022-06-06 15:10:00,158.89,158.99,158.86,158.91,11653.0,148.6656,148.7592,148.6376,148.6843,11653.0
2022-06-06 15:15:00,158.91,159.01,158.82,158.82,9473.0,148.6843,148.7779,148.6001,148.6001,9473.0
2022-06-06 15:20:00,158.78,158.97,158.71,158.88,30292.0,148.5627,148.7405,148.4972,148.6563,30292.0
2022-06-06 15:25:00,158.89,158.94,158.81,158.86,23285.0,148.6656,148.7124,148.5908,148.6376,23285.0
2022-06-06 15:30:00,158.83,158.97,158.81,158.91,19267.0,148.6095,148.7405,148.5908,148.6843,19267.0
2022-06-06 15:35:00,158.92,158.94,158.76,158.86,14202.0,148.6937,148.7124,148.544,148.6376,14202.0
2022-06-06 15:40:00,158.81,159.08,158.77,159.04,11587.0,148.5908,148.8434,148.5533,148.806,11587.0
2022-06-06 15:45:00,159.12,159.15,158.85,158.89,17643.0,148.8808,148.9089,148.6282,148.6656,17643.0
2022-06-06 15:50:00,158.9,159.15,158.89,159.12,29930.0,148.675,148.9089,148.6656,148.8808,29930.0
2022-06-06 15:55:00,159.13,159.2,158.93,158.98,75099.0,148.8902,148.9557,148.7031,148.7498,75099.0
2022-06-07 09:30:00,157.96,158.5,157.95,158.34,76679.0,147.7955,148.3007,147.7861,148.151,76679.0
2022-06-07 09:35:00,158.41,158.51,158.08,158.24,37211.0,148.2165,148.3101,147.9077,148.0575,37211.0
2022-06-07 09:40:00,158.22,158.3,158.15,158.25,43650.0,148.0387,148.1136,147.9732,148.0668,43650.0
2022-06-07 09:45:00,158.27,158.35,158.17,158.25,18337.0,148.0855,148.1604,147.992,148.0668,18337.0
2022-06-07 09:50:00,158.26,158.57,158.21,158.53,25979.0,148.0762,148.3662,148.0294,148.3288,25979.0
2022-06-07 09:55:00,158.57,158.61,158.31,158.38,17317.0,148.3662,148.4036,148.1229,148.1884,17317.0
2022-06-07 10:00:00,158.36,158.58,158.34,158.58,13652.0,148.1697,148.3756,148.151,148.3756,13652.0
2022-06-07 10:05:00,158.65,158.65,158.42,158.46,33009.0,148.4411,148.4411,148.2259,148.2633,33009.0
2022-06-07 10:10:00,158.4,158.4,158.25,158.25,5523.0,148.2072,148.2072,148.0668,148.0668,5523.0
2022-06-07 10:15:00,158.28,158.38,158.19,158.31,9812.0,148.0949,148.1884,148.0107,148.1229,9812.0
2022-06-07 10:20:00,158.27,158.56,158.27,158.45,4604.0,148.0855,148.3569,148.0855,148.2539,4604.0
2022-06-07 10:25:00,158.43,158.92,158.42,158.91,23737.0,148.2352,148.6937,148.2259,148.6843,23737.0
2022-06-07 10:30:00,158.9,159.14,158.9,159.09,36260.0,148.675,148.8995,148.675,148.8528,36260.0
2022-06-07 10:35:00,159.08,159.41,159.04,159.33,6799.0,148.8434,149.1522,148.806,149.0773,6799.0
2022-06-07 10:40:00,159.31,159.55,159.31,159.42,9103.0,149.0586,149.2832,149.0586,149.1615,9103.0
2022-06-07 10:45:00,159.46,159.51,159.41,159.48,5072.0,149.1989,149.2457,149.1522,149.2177,5072.0
2022-06-07 10:50:00,159.49,159.54,159.43,159.54,6303.0,149.227,149.2738,149.1709,149.2738,6303.0
2022-06-07 10:55:00,159.5,159.5,159.37,159.39,13124.0,149.2364,149.2364,149.1147,149.1335,13124.0
2022-06-07 11:00:00,159.42,159.54,159.39,159.43,41604.0,149.1615,149.2738,149.1335,149.1709,41604.0
2022-06-07 11:05:00,159.4,159.45,159.31,159.45,15029.0,149.1428,149.1896,149.0586,149.1896,15029.0
2022-06-07 11:10:00,159.5,159.63,159.46,159.59,7429.0,149.2364,149.358,149.1989,149.3206,7429.0
2022-06-07 11:15:00,159.57,159.62,159.38,159.41,19460.0,149.3019,149.3487,149.1241,149.1522,19460.0
2022-06-07 11:20:00,159.45,159.45,159.22,159.23,4598.0,149.1896,149.1896,148.9744,148.9837,4598.0
2022-06-07 11:25:00,159.19,159.28,159.11,159.11,3716.0,148.9463,149.0305,148.8715,148.8715,3716.0
2022-06-07 11:30:00,159.08,159.13,159.05,159.13,4897.0,148.8434,148.8902,148.8153,148.8902,4897.0
2022-06-07 11:35:00,159.12,159.15,158.99,159.15,10654.0,148.8808,148.9089,148.7592,148.9089,10654.0
2022-06-07 11:40:00,159.14,159.17,159.08,159.09,5897.0,148.8995,148.9276,148.8434,148.8528,5897.0
2022-06-07 11:45:00,159.07,159.15,158.9,158.9,25541.0,148.834,148.9089,148.675,148.675,25541.0
2022-06-07 11:50:00,158.89,158.96,158.85,158.87,14364.0,148.6656,148.7311,148.6282,148.6469,14364.0
2022-06-07 11:55:00,158.9,159.05,158.85,159.03,10350.0,148.675,148.8153,148.6282,148.7966,10350.0
2022-06-07 12:00:00,159.06,159.12,158.97,158.98,4981.0,148.8247,148.8808,148.7405,148.7498,4981.0
2022-06-07 12:05:00,158.96,158.99,158.88,158.92,6069.0,148.7311,148.7592,148.6563,148.6937,6069.0
2022-06-07 12:10:00,158.93,159.0,158.91,159.0,9925.0,148.7031,148.7685,148.6843,148.7685,9925.0
2022-06-07 12:15:00,158.95,159.0,158.77,158.84,6996.0,148.7218,148.7685,148.5533,148.6188,6996.0
2022-06-07 12:20:00,158.88,158.96,158.79,158.93,18888.0,148.6563,148.7311,148.5721,148.7031,18888.0
2022-06-07 12:25:00,158.93,159.08,158.92,159.05,16542.0,148.7031,148.8434,148.6937,148.8153,16542.0
2022-06-07 12:30:00,159.06,159.19,159.0,159.17,20202.0,148.8247,148.9463,148.7685,148.9276,20202.0
2022-06-07 12:35:00,159.17,159.24,159.14,159.22,37755.0,148.9276,148.9931,148.8995,148.9744,37755.0
2022-06-07 12:40:00,159.24,159.39,159.23,159.3,14118.0,148.9931,149.1335,148.9837,149.0492,14118.0
2022-06-07 12:45:00,159.32,159.42,159.3,159.41,19903.0,149.068,149.1615,149.0492,149.1522,19903.0
2022-06-07 12:50:00,159.36,159.49,159.34,159.47,5929.0,149.1054,149.227,149.0867,149.2083,5929.0
2022-06-07 12:55:00,159.44,159.47,159.4,159.46,9567.0,149.1802,149.2083,149.1428,149.1989,9567.0
2022-06-07 13:00:00,159.47,159.55,159.4,159.55,12262.0,149.2083,149.2832,149.1428,149.2832,12262.0
2022-06-07 13:05:00,159.52,159.59,159.45,159.59,4880.0,149.2551,149.3206,149.1896,149.3206,4880.0
2022-06-07 13:10:00,159.64,159.64,159.53,159.59,6151.0,149.3674,149.3674,149.2644,149.3206,6151.0
2022-06-07 13:15:00,159.63,159.73,159.6,159.66,5897.0,149.358,149.4516,149.3299,149.3861,5897.0
2022-06-07 13:20:00,159.63,159.75,159.63,159.68,10424.0,149.358,149.4703,149.358,149.4048,10424.0
2022-06-07 13:25:00,159.68,159.72,159.65,159.7,4163.0,149.4048,149.4422,149.3767,149.4235,4163.0
2022-06-07 13:30:00,159.73,159.73,159.63,159.65,11289.0,149.4516,149.4516,149.358,149.3767,11289.0
2022-06-07 13:35:00,159.66,159.71,159.6,159.7,12359.0,149.3861,149.4329,149.3299,149.4235,12359.0
2022-06-07 13:40:00,159.69,159.72,159.62,159.72,10655.0,149.4141,149.4422,149.3487,149.4422,10655.0
2022-06-07 13:45:00,159.69,159.75,159.68,159.72,2871.0,149.4141,149.4703,149.4048,149.4422,2871.0
2022-06-07 13:50:00,159.73,159.79,159.68,159.72,4553.0,149.4516,149.5077,149.4048,149.4422,4553.0
2022-06-07 13:55:00,159.7,159.7,159.64,159.67,5726.0,149.4235,149.4235,149.3674,149.3954,5726.0
2022-06-07 14:00:00,159.62,159.74,159.6,159.74,12719.0,149.3487,149.4609,149.3299,149.4609,12719.0
2022-06-07 14:05:00,159.75,160.01,159.72,159.99,14209.0,149.4703,149.7136,149.4422,149.6948,14209.0
2022-06-07 14:10:00,160.05,160.15,159.99,160.15,24753.0,149.751,149.8445,149.6948,149.8445,24753.0
2022-06-07 14:15:00,160.15,160.17,160.01,160.03,12708.0,149.8445,149.8633,149.7136,149.7323,12708.0
2022-06-07 14:20:00,160.0,160.06,159.99,160.04,8918.0,149.7042,149.7603,149.6948,149.7416,8918.0
2022-06-07 14:25:00,160.05,160.13,159.99,160.09,12323.0,149.751,149.8258,149.6948,149.7884,12323.0
2022-06-07 14:30:00,160.08,160.26,160.06,160.25,9407.0,149.7791,149.9475,149.7603,149.9381,9407.0
2022-06-07 14:35:00,160.24,160.27,160.15,160.19,21380.0,149.9288,149.9568,149.8445,149.882,21380.0
2022-06-07 14:40:00,160.19,160.22,159.95,159.97,21077.0,149.882,149.91,149.6574,149.6761,21077.0
2022-06-07 14:45:00,159.96,160.06,159.82,159.84,5541.0,149.6668,149.7603,149.5358,149.5545,5541.0
2022-06-07 14:50:00,159.88,159.96,159.84,159.95,14858.0,149.5919,149.6668,149.5545,149.6574,14858.0
2022-06-07 14:55:00,159.93,160.08,159.89,160.07,26918.0,149.6387,149.7791,149.6013,149.7697,26918.0
2022-06-07 15:00:00,160.06,160.23,160.03,160.22,6338.0,149.7603,149.9194,149.7323,149.91,6338.0
2022-06-07 15:05:00,160.2,160.25,160.14,160.17,16583.0,149.8913,149.9381,149.8352,149.8633,16583.0
2022-06-07 15:10:00,160.19,160.22,160.07,160.12,8257.0,149.882,149.91,149.7697,149.8165,8257.0
2022-06-07 15:15:00,160.13,160.25,160.12,160.25,13542.0,149.8258,149.9381,149.8165,149.9381,13542.0
2022-06-07 15:20:00,160.25,160.35,160.24,160.29,23230.0,149.9381,150.0317,149.9288,149.9755,23230.0
2022-06-07 15:25:00,160.31,160.37,160.25,160.36,10703.0,149.9943,150.0504,149.9381,150.041,10703.0
2022-06-07 15:30:00,160.31,160.48,160.31,160.48,12238.0,149.9943,150.1533,149.9943,150.1533,12238.0
2022-06-07 15:35:00,160.47,160.62,160.45,160.61,38998.0,150.144,150.2843,150.1252,150.2749,38998.0
2022-06-07 15:40:00,160.64,160.68,160.58,160.65,33707.0,150.303,150.3404,150.2469,150.3124,33707.0
2022-06-07 15:45:00,160.66,160.75,160.64,160.72,14691.0,150.3217,150.4059,150.303,150.3779,14691.0
2022-06-07 15:50:00,160.69,160.82,160.62,160.76,57401.0,150.3498,150.4714,150.2843,150.4153,57401.0
2022-06-07 15:55:00,160.76,160.83,160.7,160.74,143227.0,150.4153,150.4808,150.3592,150.3966,143227.0
2022-06-08 09:30:00,159.93,159.97,159.42,159.63,96250.0,149.6387,149.6761,149.1615,149.358,96250.0
2022-06-08 09:35:00,159.61,159.72,159.43,159.66,18013.0,149.3393,149.4422,149.1709,149.3861,18013.0
2022-06-08 09:40:00,159.64,159.76,159.56,159.68,8170.0,149.3674,149.4796,149.2925,149.4048,8170.0
2022-06-08 09:45:00,159.67,160.26,159.67,160.12,10280.0,149.3954,149.9475,149.3954,149.8165,10280.0
2022-06-08 09:50:00,160.12,160.28,160.05,160.28,26321.0,149.8165,149.9662,149.751,149.9662,26321.0
2022-06-08 09:55:00,160.25,160.25,160.13,160.14,6060.0,149.9381,149.9381,149.8258,149.8352,6060.0
2022-06-08 10:00:00,160.19,160.19,159.94,160.02,28492.0,149.882,149.882,149.6481,149.7229,28492.0
2022-06-08 10:05:00,159.99,160.07,159.93,159.94,2241.0,149.6948,149.7697,149.6387,149.6481,2241.0
2022-06-08 10:10:00,159.91,159.91,159.55,159.57,19219.0,149.62,149.62,149.2832,149.3019,19219.0
2022-06-08 10:15:00,159.44,159.57,159.41,159.56,12788.0,149.1802,149.3019,149.1522,149.2925,12788.0
2022-06-08 10:20:00,159.71,159.85,159.68,159.85,7774.0,149.4329,149.5639,149.4048,149.5639,7774.0
2022-06-08 10:25:00,159.76,159.86,159.73,159.73,14041.0,149.4796,149.5732,149.4516,149.4516,14041.0
2022-06-08 10:30:00,159.7,159.91,159.66,159.89,14374.0,149.4235,149.62,149.3861,149.6013,14374.0
2022-06-08 10:35:00,159.89,160.01,159.86,159.86,24366.0,149.6013,149.7136,149.5732,149.5732,24366.0
2022-06-08 10:40:00,159.88,159.97,159.65,159.78,3438.0,149.5919,149.6761,149.3767,149.4984,3438.0
2022-06-08 10:45:00,159.76,159.92,159.76,159.88,3835.0,149.4796,149.6293,149.4796,149.5919,3835.0
2022-06-08 10:50:00,159.89,159.92,159.83,159.92,6769.0,149.6013,149.6293,149.5451,149.6293,6769.0
2022-06-08 10:55:00,159.89,159.9,159.62,159.64,4146.0,149.6013,149.6106,149.3487,149.3674,4146.0
2022-06-08 11:00:00,159.74,159.75,159.62,159.74,2400.0,149.4609,149.4703,149.3487,149.4609,2400.0
2022-06-08 11:05:00,159.74,159.75,159.7,159.7,3270.0,149.4609,149.4703,149.4235,149.4235,3270.0
2022-06-08 11:10:00,159.77,159.99,159.77,159.98,5876.0,149.489,149.6948,149.489,149.6855,5876.0
2022-06-08 11:15:00,160.01,160.16,159.99,160.12,7987.0,149.7136,149.8539,149.6948,149.8165,7987.0
2022-06-08 11:20:00,160.08,160.08,160.04,160.05,887.0,149.7791,149.7791,149.7416,149.751,887.0
2022-06-08 11:25:00,159.99,160.07,159.99,160.04,4360.0,149.6948,149.7697,149.6948,149.7416,4360.0
2022-06-08 11:30:00,160.01,160.13,160.01,160.03,7044.0,149.7136,149.8258,149.7136,149.7323,7044.0
2022-06-08 11:35:00,160.09,160.17,160.09,160.15,2565.0,149.7884,149.8633,149.7884,149.8445,2565.0
2022-06-08 11:40:00,160.22,160.23,160.07,160.07,3004.0,149.91,149.9194,149.7697,149.7697,3004.0
2022-06-08 11:45:00,160.05,160.09,160.01,160.04,2538.0,149.751,149.7884,149.7136,149.7416,2538.0
2022-06-08 11:50:00,160.06,160.11,160.03,160.03,7057.0,149.7603,149.8071,149.7323,149.7323,7057.0
2022-06-08 11:55:00,160.03,160.03,159.98,160.01,3177.0,149.7323,149.7323,149.6855,149.7136,3177.0
2022-06-08 12:00:00,160.0,160.19,160.0,160.13,2223.0,149.7042,149.882,149.7042,149.8258,2223.0
2022-06-08 12:05:00,160.01,160.02,159.93,159.96,1619.0,149.7136,149.7229,149.6387,149.6668,1619.0
2022-06-08 12:10:00,160.05,160.1,160.03,160.07,15599.0,149.751,149.7978,149.7323,149.7697,15599.0
2022-06-08 12:15:00,160.02,160.07,159.98,159.98,2316.0,149.7229,149.7697,149.6855,149.6855,2316.0
2022-06-08 12:20:00,159.9,159.9,159.8,159.8,800.0,149.6106,149.6106,149.5171,149.5171,800.0
2022-06-08 12:25:00,159.8,159.8,159.61,159.62,487.0,149.5171,149.5171,149.3393,149.3487,487.0
2022-06-08 12:30:00,159.75,159.75,159.47,159.53,10078.0,149.4703,149.4703,149.2083,149.2644,10078.0
2022-06-08 12:35:00,159.5,159.51,159.19,159.2,18963.0,149.2364,149.2457,148.9463,148.9557,18963.0
2022-06-08 12:40:00,159.19,159.24,159.0,159.0,5340.0,148.9463,148.9931,148.7685,148.7685,5340.0
2022-06-08 12:45:00,158.95,159.15,158.88,159.14,19193.0,148.7218,148.9089,148.6563,148.8995,19193.0
2022-06-08 12:50:00,159.13,159.19,159.12,159.15,5884.0,148.8902,148.9463,148.8808,148.9089,5884.0
2022-06-08 12:55:00,159.15,159.25,159.11,159.24,7020.0,148.9089,149.0025,148.8715,148.9931,7020.0
2022-06-08 13:00:00,159.24,159.24,158.96,159.02,4557.0,148.9931,148.9931,148.7311,148.7873,4557.0
2022-06-08 13:05:00,159.01,159.17,158.99,159.16,3927.0,148.7779,148.9276,148.7592,148.9183,3927.0
2022-06-08 13:10:00,159.17,159.17,158.99,159.09,903.0,148.9276,148.9276,148.7592,148.8528,903.0
2022-06-08 13:15:00,159.09,159.21,159.06,159.2,1506.0,148.8528,148.965,148.8247,148.9557,1506.0
2022-06-08 13:20:00,159.15,159.17,159.0,159.0,1344.0,148.9089,148.9276,148.7685,148.7685,1344.0
2022-06-08 13:25:00,159.03,159.03,158.85,158.86,3999.0,148.7966,148.7966,148.6282,148.6376,3999.0
2022-06-08 13:30:00,158.85,158.87,158.59,158.59,9358.0,148.6282,148.6469,148.3849,148.3849,9358.0
2022-06-08 13:35:00,158.62,158.62,158.49,158.49,7262.0,148.413,148.413,148.2914,148.2914,7262.0
2022-06-08 13:40:00,158.5,158.79,158.47,158.79,4539.0,148.3007,148.5721,148.2727,148.5721,4539.0
2022-06-08 13:45:00,158.81,158.91,158.75,158.82,5879.0,148.5908,148.6843,148.5346,148.6001,5879.0
2022-06-08 13:50:00,158.85,158.87,158.68,158.76,9837.0,148.6282,148.6469,148.4691,148.544,9837.0
2022-06-08 13:55:00,158.72,158.82,158.61,158.61,26216.0,148.5066,148.6001,148.4036,148.4036,26216.0
2022-06-08 14:00:00,158.65,158.78,158.64,158.65,8121.0,148.4411,148.5627,148.4317,148.4411,8121.0
2022-06-08 14:05:00,158.69,158.76,158.65,158.7,272096.0,148.4785,148.544,148.4411,148.4879,272096.0
2022-06-08 14:10:00,158.64,158.81,158.61,158.72,11508.0,148.4317,148.5908,148.4036,148.5066,11508.0
2022-06-08 14:15:00,158.74,158.77,158.61,158.66,12922.0,148.5253,148.5533,148.4036,148.4504,12922.0
2022-06-08 14:20:00,158.66,158.76,158.59,158.67,27072.0,148.4504,148.544,148.3849,148.4598,27072.0
2022-06-08 14:25:00,158.68,158.69,158.37,158.49,8245.0,148.4691,148.4785,148.1791,148.2914,8245.0
2022-06-08 14:30:00,158.52,158.63,158.41,158.43,16857.0,148.3194,148.4224,148.2165,148.2352,16857.0
2022-06-08 14:35:00,158.42,158.46,158.3,158.39,11098.0,148.2259,148.2633,148.1136,148.1978,11098.0
2022-06-08 14:40:00,158.46,158.67,158.43,158.61,20166.0,148.2633,148.4598,148.2352,148.4036,20166.0
2022-06-08 14:45:00,158.63,158.7,158.58,158.62,21358.0,148.4224,148.4879,148.3756,148.413,21358.0
2022-06-08 14:50:00,158.61,158.66,158.51,158.52,13341.0,148.4036,148.4504,148.3101,148.3194,13341.0
2022-06-08 14:55:00,158.51,158.59,158.5,158.55,17499.0,148.3101,148.3849,148.3007,148.3475,17499.0
2022-06-08 15:00:00,158.56,158.6,158.41,158.53,14404.0,148.3569,148.3943,148.2165,148.3288,14404.0
2022-06-08 15:05:00,158.51,158.54,158.33,158.44,19617.0,148.3101,148.3381,148.1417,148.2446,19617.0
2022-06-08 15:10:00,158.42,158.69,158.39,158.67,35161.0,148.2259,148.4785,148.1978,148.4598,35161.0
2022-06-08 15:15:00,158.66,158.73,158.61,158.72,40798.0,148.4504,148.5159,148.4036,148.5066,40798.0
2022-06-08 15:20:00,158.71,158.95,158.7,158.9,31284.0,148.4972,148.7218,148.4879,148.675,31284.0
2022-06-08 15:25:00,158.93,158.98,158.85,158.89,13947.0,148.7031,148.7498,148.6282,148.6656,13947.0
2022-06-08 15:30:00,158.91,159.04,158.83,159.0,19991.0,148.6843,148.806,148.6095,148.7685,19991.0
2022-06-08 15:35:00,159.01,159.06,158.96,158.99,18919.0,148.7779,148.8247,148.7311,148.7592,18919.0
2022-06-08 15:40:00,158.97,158.99,158.89,158.92,25155.0,148.7405,148.7592,148.6656,148.6937,25155.0
2022-06-08 15:45:00,158.93,158.93,158.58,158.58,25837.0,148.7031,148.7031,148.3756,148.3756,25837.0
2022-06-08 15:50:00,158.59,158.81,158.52,158.64,38541.0,148.3849,148.5908,148.3194,148.4317,38541.0
2022-06-08 15:55:00,158.68,158.75,158.58,158.62,87865.0,148.4691,148.5346,148.3756,148.413,87865.0
2022-06-09 09:30:00,157.39,157.59,157.06,157.57,50488.0,147.8758,148.0637,147.5657,148.0449,50488.0
2022-06-09 09:35:00,157.57,157.62,157.25,157.28,31376.0,148.0449,148.0919,147.7442,147.7724,31376.0
2022-06-09 09:40:00,157.25,157.37,156.9,157.04,54516.0,147.7442,147.857,147.4154,147.5469,54516.0
2022-06-09 09:45:00,157.04,157.35,156.89,157.19,50364.0,147.5469,147.8382,147.406,147.6879,50364.0
2022-06-09 09:50:00,157.18,157.74,157.16,157.66,83259.0,147.6785,148.2046,147.6597,148.1295,83259.0
2022-06-09 09:55:00,157.63,157.77,157.62,157.71,12381.0,148.1013,148.2328,148.0919,148.1764,12381.0
2022-06-09 10:00:00,157.81,157.83,157.56,157.59,11974.0,148.2704,148.2892,148.0355,148.0637,11974.0
2022-06-09 10:05:00,157.56,157.56,157.17,157.17,7317.0,148.0355,148.0355,147.6691,147.6691,7317.0
2022-06-09 10:10:00,157.15,157.16,156.87,156.88,8219.0,147.6503,147.6597,147.3872,147.3966,8219.0
2022-06-09 10:15:00,157.08,157.46,157.08,157.36,8784.0,147.5845,147.9415,147.5845,147.8476,8784.0
2022-06-09 10:20:00,157.37,157.46,157.19,157.22,11965.0,147.857,147.9415,147.6879,147.7161,11965.0
2022-06-09 10:25:00,157.32,157.34,157.16,157.23,27522.0,147.81,147.8288,147.6597,147.7254,27522.0
2022-06-09 10:30:00,157.3,157.49,157.16,157.3,21024.0,147.7912,147.9697,147.6597,147.7912,21024.0
2022-06-09 10:35:00,157.26,157.41,157.25,157.37,173638.0,147.7536,147.8946,147.7442,147.857,173638.0
2022-06-09 10:40:00,157.35,157.36,156.95,157.04,22565.0,147.8382,147.8476,147.4624,147.5469,22565.0
2022-06-09 10:45:00,157.07,157.08,156.96,156.98,13029.0,147.5751,147.5845,147.4718,147.4906,13029.0
2022-06-09 10:50:00,156.93,156.93,156.69,156.72,7170.0,147.4436,147.4436,147.2181,147.2463,7170.0
2022-06-09 10:55:00,156.67,156.96,156.64,156.91,21643.0,147.1993,147.4718,147.1711,147.4248,21643.0
2022-06-09 11:00:00,156.88,156.93,156.58,156.59,10935.0,147.3966,147.4436,147.1147,147.1241,10935.0
2022-06-09 11:05:00,156.59,156.71,156.56,156.68,4181.0,147.1241,147.2369,147.0959,147.2087,4181.0
2022-06-09 11:10:00,156.7,156.86,156.66,156.83,22331.0,147.2275,147.3778,147.1899,147.3496,22331.0
2022-06-09 11:15:00,156.82,156.88,156.76,156.82,7175.0,147.3402,147.3966,147.2839,147.3402,7175.0
2022-06-09 11:20:00,156.86,157.02,156.83,156.87,6791.0,147.3778,147.5281,147.3496,147.3872,6791.0
2022-06-09 11:25:00,156.94,156.94,156.7,156.74,4842.0,147.453,147.453,147.2275,147.2651,4842.0
2022-06-09 11:30:00,156.76,156.8,156.63,156.7,15364.0,147.2839,147.3214,147.1617,147.2275,15364.0
2022-06-09 11:35:00,156.74,156.87,156.67,156.87,2716.0,147.2651,147.3872,147.1993,147.3872,2716.0
2022-06-09 11:40:00,156.83,157.24,156.82,157.16,10869.0,147.3496,147.7348,147.3402,147.6597,10869.0
2022-06-09 11:45:00,157.06,157.14,156.75,156.76,13196.0,147.5657,147.6409,147.2745,147.2839,13196.0
2022-06-09 11:50:00,156.78,156.86,156.66,156.84,33356.0,147.3026,147.3778,147.1899,147.359,33356.0
2022-06-09 11:55:00,156.84,157.0,156.84,156.99,7416.0,147.359,147.5094,147.359,147.5,7416.0
2022-06-09 12:00:00,156.97,157.07,156.91,156.98,5038.0,147.4812,147.5751,147.4248,147.4906,5038.0
2022-06-09 12:05:00,156.93,156.93,156.76,156.84,5802.0,147.4436,147.4436,147.2839,147.359,5802.0
2022-06-09 12:10:00,156.82,156.83,156.64,156.72,13057.0,147.3402,147.3496,147.1711,147.2463,13057.0
2022-06-09 12:15:00,156.73,156.74,156.65,156.71,39079.0,147.2557,147.2651,147.1805,147.2369,39079.0
2022-06-09 12:20:00,156.76,156.92,156.76,156.86,28673.0,147.2839,147.4342,147.2839,147.3778,28673.0
2022-06-09 12:25:00,156.83,157.08,156.83,157.03,3978.0,147.3496,147.5845,147.3496,147.5375,3978.0
2022-06-09 12:30:00,157.06,157.12,157.01,157.12,3128.0,147.5657,147.6221,147.5187,147.6221,3128.0
2022-06-09 12:35:00,157.05,157.15,157.05,157.1,1931.0,147.5563,147.6503,147.5563,147.6033,1931.0
2022-06-09 12:40:00,157.2,157.28,157.18,157.28,2247.0,147.6973,147.7724,147.6785,147.7724,2247.0
2022-06-09 12:45:00,157.25,157.25,157.09,157.17,5162.0,147.7442,147.7442,147.5939,147.6691,5162.0
2022-06-09 12:50:00,157.13,157.26,157.11,157.11,8616.0,147.6315,147.7536,147.6127,147.6127,8616.0
2022-06-09 12:55:00,157.11,157.44,157.06,157.44,8417.0,147.6127,147.9228,147.5657,147.9228,8417.0
2022-06-09 13:00:00,157.42,157.51,157.38,157.44,2503.0,147.904,147.9885,147.8664,147.9228,2503.0
2022-06-09 13:05:00,157.46,157.57,157.42,157.43,2365.0,147.9415,148.0449,147.904,147.9134,2365.0
2022-06-09 13:10:00,157.43,157.51,157.36,157.47,8471.0,147.9134,147.9885,147.8476,147.9509,8471.0
2022-06-09 13:15:00,157.45,157.48,157.37,157.45,11246.0,147.9321,147.9603,147.857,147.9321,11246.0
2022-06-09 13:20:00,157.43,157.43,157.18,157.2,29031.0,147.9134,147.9134,147.6785,147.6973,29031.0
2022-06-09 13:25:00,157.17,157.19,157.02,157.03,27949.0,147.6691,147.6879,147.5281,147.5375,27949.0
2022-06-09 13:30:00,157.0,157.0,156.88,156.94,13024.0,147.5094,147.5094,147.3966,147.453,13024.0
2022-06-09 13:35:00,156.87,156.97,156.82,156.92,13466.0,147.3872,147.4812,147.3402,147.4342,13466.0
2022-06-09 13:40:00,156.91,156.94,156.8,156.83,4093.0,147.4248,147.453,147.3214,147.3496,4093.0
2022-06-09 13:45:00,156.84,156.97,156.84,156.97,3242.0,147.359,147.4812,147.359,147.4812,3242.0
2022-06-09 13:50:00,157.0,157.03,156.95,156.97,11258.0,147.5094,147.5375,147.4624,147.4812,11258.0
2022-06-09 13:55:00,156.95,157.2,156.95,157.2,11467.0,147.4624,147.6973,147.4624,147.6973,11467.0
2022-06-09 14:00:00,157.18,157.18,156.88,156.92,6814.0,147.6785,147.6785,147.3966,147.4342,6814.0
2022-06-09 14:05:00,156.92,157.04,156.85,156.96,4942.0,147.4342,147.5469,147.3684,147.4718,4942.0
2022-06-09 14:10:00,156.94,156.99,156.85,156.99,15685.0,147.453,147.5,147.3684,147.5,15685.0
2022-06-09 14:15:00,156.98,157.01,156.87,156.91,82230.0,147.4906,147.5187,147.3872,147.4248,82230.0
2022-06-09 14:20:00,156.95,156.99,156.73,156.73,10080.0,147.4624,147.5,147.2557,147.2557,10080.0
2022-06-09 14:25:00,156.72,156.94,156.72,156.86,6439.0,147.2463,147.453,147.2463,147.3778,6439.0
2022-06-09 14:30:00,156.84,156.84,156.59,156.62,12290.0,147.359,147.359,147.1241,147.1523,12290.0
2022-06-09 14:35:00,156.62,156.66,156.52,156.55,8739.0,147.1523,147.1899,147.0584,147.0866,8739.0
2022-06-09 14:40:00,156.54,156.57,156.42,156.46,15552.0,147.0772,147.1053,146.9644,147.002,15552.0
2022-06-09 14:45:00,156.46,156.63,156.46,156.57,14680.0,147.002,147.1617,147.002,147.1053,14680.0
2022-06-09 14:50:00,156.58,156.65,156.52,156.59,15881.0,147.1147,147.1805,147.0584,147.1241,15881.0
2022-06-09 14:55:00,156.51,156.64,156.33,156.36,17370.0,147.049,147.1711,146.8799,146.908,17370.0
2022-06-09 15:00:00,156.34,156.35,156.04,156.06,31877.0,146.8892,146.8986,146.6074,146.6262,31877.0
2022-06-09 15:05:00,156.04,156.06,155.94,155.95,25616.0,146.6074,146.6262,146.5134,146.5228,25616.0
2022-06-09 15:10:00,155.96,156.01,155.88,155.92,19709.0,146.5322,146.5792,146.4571,146.4946,19709.0
2022-06-09 15:15:00,155.86,156.05,155.85,156.0,32727.0,146.4383,146.6168,146.4289,146.5698,32727.0
2022-06-09 15:20:00,156.01,156.06,155.83,155.98,21038.0,146.5792,146.6262,146.4101,146.551,21038.0
2022-06-09 15:25:00,155.98,155.98,155.65,155.66,14891.0,146.551,146.551,146.241,146.2504,14891.0
2022-06-09 15:30:00,155.62,155.63,155.49,155.49,36591.0,146.2128,146.2222,146.0906,146.0906,36591.0
2022-06-09 15:35:00,155.48,155.64,155.48,155.58,11808.0,146.0812,146.2316,146.0812,146.1752,11808.0
2022-06-09 15:40:00,155.53,155.53,155.24,155.26,31219.0,146.1282,146.1282,145.8557,145.8745,31219.0
2022-06-09 15:45:00,155.22,155.26,154.88,154.98,32562.0,145.837,145.8745,145.5175,145.6115,32562.0
2022-06-09 15:50:00,154.92,155.15,154.81,154.94,73689.0,145.5551,145.7712,145.4517,145.5739,73689.0
2022-06-09 15:55:00,154.97,155.04,154.51,154.51,101454.0,145.6021,145.6678,145.1699,145.1699,101454.0
2022-06-10 09:30:00,152.3,152.46,151.74,151.81,154252.0,143.0935,143.2438,142.5673,142.6331,154252.0
2022-06-10 09:35:00,151.83,152.18,151.73,152.08,32465.0,142.6519,142.9807,142.5579,142.8868,32465.0
2022-06-10 09:40:00,152.09,152.29,152.01,152.25,35490.0,142.8962,143.0841,142.821,143.0465,35490.0
2022-06-10 09:45:00,152.31,152.48,152.11,152.22,36212.0,143.1029,143.2626,142.915,143.0183,36212.0
2022-06-10 09:50:00,152.15,152.33,152.07,152.11,47302.0,142.9525,143.1217,142.8774,142.915,47302.0
2022-06-10 09:55:00,152.11,152.23,151.98,152.22,28765.0,142.915,143.0277,142.7928,143.0183,28765.0
2022-06-10 10:00:00,152.19,152.19,151.41,151.47,33334.0,142.9901,142.9901,142.2573,142.3136,33334.0
2022-06-10 10:05:00,151.5,151.67,151.4,151.43,42202.0,142.3418,142.5015,142.2479,142.2761,42202.0
2022-06-10 10:10:00,151.43,151.5,151.23,151.4,71933.0,142.2761,142.3418,142.0881,142.2479,71933.0
2022-06-10 10:15:00,151.35,151.44,151.17,151.23,31563.0,142.2009,142.2855,142.0318,142.0881,31563.0
2022-06-10 10:20:00,151.28,151.28,151.03,151.03,9463.0,142.1351,142.1351,141.9002,141.9002,9463.0
2022-06-10 10:25:00,151.01,151.25,151.0,151.04,10701.0,141.8814,142.1069,141.8721,141.9096,10701.0
2022-06-10 10:30:00,151.02,151.36,151.0,151.34,14202.0,141.8908,142.2103,141.8721,142.1915,14202.0
2022-06-10 10:35:00,151.32,151.63,151.32,151.6,135608.0,142.1727,142.464,142.1727,142.4358,135608.0
2022-06-10 10:40:00,151.55,151.75,151.43,151.73,17789.0,142.3888,142.5767,142.2761,142.5579,17789.0
2022-06-10 10:45:00,151.68,151.76,151.57,151.75,13966.0,142.5109,142.5861,142.4076,142.5767,13966.0
2022-06-10 10:50:00,151.71,151.87,151.7,151.8,12885.0,142.5391,142.6895,142.5297,142.6237,12885.0
2022-06-10 10:55:00,151.82,151.82,151.39,151.39,35634.0,142.6425,142.6425,142.2385,142.2385,35634.0
2022-06-10 11:00:00,151.35,151.42,151.25,151.32,24297.0,142.2009,142.2667,142.1069,142.1727,24297.0
2022-06-10 11:05:00,151.27,151.36,151.2,151.31,34678.0,142.1257,142.2103,142.06,142.1633,34678.0
2022-06-10 11:10:00,151.3,151.49,151.25,151.34,68978.0,142.1539,142.3324,142.1069,142.1915,68978.0
2022-06-10 11:15:00,151.31,151.47,151.22,151.47,46001.0,142.1633,142.3136,142.0788,142.3136,46001.0
2022-06-10 11:20:00,151.5,151.58,151.24,151.24,9963.0,142.3418,142.417,142.0975,142.0975,9963.0
2022-06-10 11:25:00,151.22,151.28,151.06,151.19,12587.0,142.0788,142.1351,141.9284,142.0506,12587.0
2022-06-10 11:30:00,151.22,151.23,150.99,151.11,26612.0,142.0788,142.0881,141.8627,141.9754,26612.0
2022-06-10 11:35:00,151.06,151.08,150.93,150.93,11678.0,141.9284,141.9472,141.8063,141.8063,11678.0
2022-06-10 11:40:00,150.94,151.27,150.92,151.25,9375.0,141.8157,142.1257,141.7969,142.1069,9375.0
2022-06-10 11:45:00,151.25,151.4,151.12,151.12,29071.0,142.1069,142.2479,141.9848,141.9848,29071.0
2022-06-10 11:50:00,151.11,151.19,151.04,151.13,10792.0,141.9754,142.0506,141.9096,141.9942,10792.0
2022-06-10 11:55:00,151.14,151.43,151.06,151.37,22488.0,142.0036,142.2761,141.9284,142.2197,22488.0
2022-06-10 12:00:00,151.39,151.49,151.35,151.43,11279.0,142.2385,142.3324,142.2009,142.2761,11279.0
2022-06-10 12:05:00,151.42,151.73,151.42,151.72,17884.0,142.2667,142.5579,142.2667,142.5485,17884.0
2022-06-10 12:10:00,151.7,151.72,151.38,151.39,13192.0,142.5297,142.5485,142.2291,142.2385,13192.0
2022-06-10 12:15:00,151.38,151.38,151.18,151.18,13120.0,142.2291,142.2291,142.0412,142.0412,13120.0
2022-06-10 12:20:00,151.28,151.42,151.21,151.21,73598.0,142.1351,142.2667,142.0694,142.0694,73598.0
2022-06-10 12:25:00,151.2,151.31,151.12,151.31,89334.0,142.06,142.1633,141.9848,142.1633,89334.0
2022-06-10 12:30:00,151.31,151.39,151.16,151.19,17940.0,142.1633,142.2385,142.0224,142.0506,17940.0
2022-06-10 12:35:00,151.23,151.35,151.22,151.27,10146.0,142.0881,142.2009,142.0788,142.1257,10146.0
2022-06-10 12:40:00,151.33,151.53,151.26,151.4,24040.0,142.1821,142.37,142.1163,142.2479,24040.0
2022-06-10 12:45:00,151.4,151.4,151.24,151.26,6939.0,142.2479,142.2479,142.0975,142.1163,6939.0
2022-06-10 12:50:00,151.28,151.28,151.04,151.04,20204.0,142.1351,142.1351,141.9096,141.9096,20204.0
2022-06-10 12:55:00,151.03,151.22,150.99,151.19,15038.0,141.9002,142.0788,141.8627,142.0506,15038.0
2022-06-10 13:00:00,151.19,151.19,150.91,150.99,25491.0,142.0506,142.0506,141.7875,141.8627,25491.0
2022-06-10 13:05:00,150.97,151.12,150.88,151.12,4304.0,141.8439,141.9848,141.7593,141.9848,4304.0
2022-06-10 13:10:00,151.13,151.18,150.96,151.05,13173.0,141.9942,142.0412,141.8345,141.919,13173.0
2022-06-10 13:15:00,151.01,151.27,150.96,151.27,6211.0,141.8814,142.1257,141.8345,142.1257,6211.0
2022-06-10 13:20:00,151.27,151.35,151.22,151.28,5817.0,142.1257,142.2009,142.0788,142.1351,5817.0
2022-06-10 13:25:00,151.32,151.56,151.29,151.56,10887.0,142.1727,142.3982,142.1445,142.3982,10887.0
2022-06-10 13:30:00,151.56,151.56,151.25,151.37,35842.0,142.3982,142.3982,142.1069,142.2197,35842.0
2022-06-10 13:35:00,151.4,151.69,151.4,151.68,19542.0,142.2479,142.5203,142.2479,142.5109,19542.0
2022-06-10 13:40:00,151.69,151.69,151.52,151.57,15917.0,142.5203,142.5203,142.3606,142.4076,15917.0
2022-06-10 13:45:00,151.57,151.8,151.5,151.79,19453.0,142.4076,142.6237,142.3418,142.6143,19453.0
2022-06-10 13:50:00,151.8,151.88,151.57,151.58,17228.0,142.6237,142.6989,142.4076,142.417,17228.0
2022-06-10 13:55:00,151.55,151.55,151.35,151.48,13208.0,142.3888,142.3888,142.2009,142.323,13208.0
2022-06-10 14:00:00,151.49,151.5,151.21,151.21,9721.0,142.3324,142.3418,142.0694,142.0694,9721.0
2022-06-10 14:05:00,151.24,151.46,151.2,151.45,8365.0,142.0975,142.3042,142.06,142.2948,8365.0
2022-06-10 14:10:00,151.49,151.52,151.37,151.42,12235.0,142.3324,142.3606,142.2197,142.2667,12235.0
2022-06-10 14:15:00,151.39,151.75,151.38,151.7,9012.0,142.2385,142.5767,142.2291,142.5297,9012.0
2022-06-10 14:20:00,151.72,151.91,151.72,151.85,12240.0,142.5485,142.727,142.5485,142.6707,12240.0
2022-06-10 14:25:00,151.87,151.9,151.55,151.66,43527.0,142.6895,142.7176,142.3888,142.4922,43527.0
2022-06-10 14:30:00,151.68,151.9,151.68,151.85,17485.0,142.5109,142.7176,142.5109,142.6707,17485.0
2022-06-10 14:35:00,151.84,151.84,151.63,151.63,20810.0,142.6613,142.6613,142.464,142.464,20810.0
2022-06-10 14:40:00,151.63,151.64,151.45,151.55,12134.0,142.464,142.4734,142.2948,142.3888,12134.0
2022-06-10 14:45:00,151.55,151.93,151.55,151.93,134403.0,142.3888,142.7458,142.3888,142.7458,134403.0
2022-06-10 14:50:00,151.92,151.96,151.81,151.96,37792.0,142.7364,142.774,142.6331,142.774,37792.0
2022-06-10 14:55:00,151.98,152.21,151.92,152.14,157189.0,142.7928,143.0089,142.7364,142.9431,157189.0
2022-06-10 15:00:00,152.12,152.24,151.79,151.83,26352.0,142.9243,143.0371,142.6143,142.6519,26352.0
2022-06-10 15:05:00,151.81,151.87,151.63,151.84,25031.0,142.6331,142.6895,142.464,142.6613,25031.0
2022-06-10 15:10:00,151.81,152.09,151.8,152.06,22002.0,142.6331,142.8962,142.6237,142.868,22002.0
2022-06-10 15:15:00,152.02,152.26,152.02,152.23,39781.0,142.8304,143.0559,142.8304,143.0277,39781.0
2022-06-10 15:20:00,152.23,152.24,151.82,152.16,63007.0,143.0277,143.0371,142.6425,142.9619,63007.0
2022-06-10 15:25:00,152.18,152.53,152.18,152.22,48653.0,142.9807,143.3096,142.9807,143.0183,48653.0
2022-06-10 15:30:00,152.22,152.25,151.97,152.01,45451.0,143.0183,143.0465,142.7834,142.821,45451.0
2022-06-10 15:35:00,152.02,152.31,151.93,152.14,35695.0,142.8304,143.1029,142.7458,142.9431,35695.0
2022-06-10 15:40:00,152.13,152.23,151.7,151.79,29657.0,142.9337,143.0277,142.5297,142.6143,29657.0
2022-06-10 15:45:00,151.83,151.85,151.41,151.44,60028.0,142.6519,142.6707,142.2573,142.2855,60028.0
2022-06-10 15:50:00,151.39,151.69,151.31,151.42,76431.0,142.2385,142.5203,142.1633,142.2667,76431.0
2022-06-10 15:55:00,151.47,151.54,150.95,150.99,100916.0,142.3136,142.3794,141.8251,141.8627,100916.0
2022-06-13 09:30:00,147.6,148.16,147.6,148.16,111972.0,138.6776,139.2037,138.6776,139.2037,111972.0
2022-06-13 09:35:00,148.13,148.17,147.64,147.66,40867.0,139.1755,139.2131,138.7152,138.734,40867.0
2022-06-13 09:40:00,147.57,147.57,147.13,147.47,42071.0,138.6494,138.6494,138.236,138.5554,42071.0
2022-06-13 09:45:00,147.51,147.77,147.34,147.37,51701.0,138.593,138.8373,138.4333,138.4615,51701.0
2022-06-13 09:50:00,147.38,147.55,147.28,147.34,52385.0,138.4709,138.6306,138.3769,138.4333,52385.0
2022-06-13 09:55:00,147.35,147.42,147.19,147.19,31717.0,138.4427,138.5085,138.2924,138.2924,31717.0
2022-06-13 10:00:00,147.16,147.38,146.95,147.01,23993.0,138.2642,138.4709,138.0669,138.1232,23993.0
2022-06-13 10:05:00,146.99,147.39,146.95,147.18,28618.0,138.1045,138.4803,138.0669,138.283,28618.0
2022-06-13 10:10:00,147.15,147.27,146.75,146.78,17699.0,138.2548,138.3675,137.879,137.9071,17699.0
2022-06-13 10:15:00,146.74,146.74,146.35,146.36,21487.0,137.8696,137.8696,137.5031,137.5125,21487.0
2022-06-13 10:20:00,146.36,146.55,146.27,146.33,18212.0,137.5125,137.6911,137.428,137.4844,18212.0
2022-06-13 10:25:00,146.33,146.41,146.25,146.32,28658.0,137.4844,137.5595,137.4092,137.475,28658.0
2022-06-13 10:30:00,146.34,146.43,146.18,146.43,17545.0,137.4937,137.5783,137.3434,137.5783,17545.0
2022-06-13 10:35:00,146.39,146.52,146.33,146.41,17781.0,137.5407,137.6629,137.4844,137.5595,17781.0
2022-06-13 10:40:00,146.39,146.4,145.94,146.0,12300.0,137.5407,137.5501,137.1179,137.1743,12300.0
2022-06-13 10:45:00,145.99,146.0,145.69,145.74,19062.0,137.1649,137.1743,136.883,136.93,19062.0
2022-06-13 10:50:00,145.74,145.92,145.61,145.87,37834.0,136.93,137.0991,136.8079,137.0522,37834.0
2022-06-13 10:55:00,145.86,146.03,145.8,145.9,43408.0,137.0428,137.2025,136.9864,137.0803,43408.0
2022-06-13 11:00:00,145.84,145.97,145.62,145.64,21930.0,137.024,137.1461,136.8173,136.8361,21930.0
2022-06-13 11:05:00,145.65,145.66,145.33,145.5,802188.0,136.8455,136.8549,136.5448,136.7045,802188.0
2022-06-13 11:10:00,145.46,145.77,145.42,145.77,34094.0,136.6669,136.9582,136.6294,136.9582,34094.0
2022-06-13 11:15:00,145.8,146.27,145.8,146.26,31438.0,136.9864,137.428,136.9864,137.4186,31438.0
2022-06-13 11:20:00,146.25,146.59,146.2,146.59,14472.0,137.4092,137.7286,137.3622,137.7286,14472.0
2022-06-13 11:25:00,146.66,146.69,146.36,146.36,15047.0,137.7944,137.8226,137.5125,137.5125,15047.0
2022-06-13 11:30:00,146.34,146.49,146.08,146.38,19660.0,137.4937,137.6347,137.2495,137.5313,19660.0
2022-06-13 11:35:00,146.4,146.82,146.4,146.81,14549.0,137.5501,137.9447,137.5501,137.9353,14549.0
2022-06-13 11:40:00,146.85,147.11,146.73,147.07,9629.0,137.9729,138.2172,137.8602,138.1796,9629.0
2022-06-13 11:45:00,147.05,147.06,146.75,146.94,24326.0,138.1608,138.1702,137.879,138.0575,24326.0
2022-06-13 11:50:00,146.92,147.05,146.51,146.53,14068.0,138.0387,138.1608,137.6535,137.6723,14068.0
2022-06-13 11:55:00,146.55,146.82,146.54,146.82,17244.0,137.6911,137.9447,137.6817,137.9447,17244.0
2022-06-13 12:00:00,146.71,147.0,146.69,146.79,12259.0,137.8414,138.1139,137.8226,137.9165,12259.0
2022-06-13 12:05:00,146.72,147.12,146.64,147.01,40302.0,137.8508,138.2266,137.7756,138.1232,40302.0
2022-06-13 12:10:00,146.81,147.23,146.8,147.01,62729.0,137.9353,138.3299,137.9259,138.1232,62729.0
2022-06-13 12:15:00,147.02,147.19,146.84,146.99,24198.0,138.1326,138.2924,137.9635,138.1045,24198.0
2022-06-13 12:20:00,147.02,147.22,146.88,146.98,80178.0,138.1326,138.3206,138.0011,138.0951,80178.0
2022-06-13 12:25:00,146.96,147.18,146.9,146.98,22386.0,138.0763,138.283,138.0199,138.0951,22386.0
2022-06-13 12:30:00,146.92,147.52,146.8,147.4,24547.0,138.0387,138.6024,137.9259,138.4897,24547.0
2022-06-13 12:35:00,147.38,147.7,147.38,147.6,5786.0,138.4709,138.7715,138.4709,138.6776,5786.0
2022-06-13 12:40:00,147.62,147.62,147.04,147.04,14543.0,138.6964,138.6964,138.1514,138.1514,14543.0
2022-06-13 12:45:00,147.07,147.16,146.95,146.95,19269.0,138.1796,138.2642,138.0669,138.0669,19269.0
2022-06-13 12:50:00,146.96,147.15,146.78,146.81,13312.0,138.0763,138.2548,137.9071,137.9353,13312.0
2022-06-13 12:55:00,146.86,146.86,146.61,146.63,8264.0,137.9823,137.9823,137.7474,137.7662,8264.0
2022-06-13 13:00:00,146.61,146.66,146.41,146.45,16773.0,137.7474,137.7944,137.5595,137.5971,16773.0
2022-06-13 13:05:00,146.46,146.56,146.36,146.53,9011.0,137.6065,137.7004,137.5125,137.6723,9011.0
2022-06-13 13:10:00,146.56,146.56,146.39,146.52,19047.0,137.7004,137.7004,137.5407,137.6629,19047.0
2022-06-13 13:15:00,146.49,146.56,146.44,146.52,27454.0,137.6347,137.7004,137.5877,137.6629,27454.0
2022-06-13 13:20:00,146.49,146.54,146.4,146.4,15289.0,137.6347,137.6817,137.5501,137.5501,15289.0
2022-06-13 13:25:00,146.44,146.5,146.26,146.39,30809.0,137.5877,137.6441,137.4186,137.5407,30809.0
2022-06-13 13:30:00,146.36,146.53,146.22,146.24,22204.0,137.5125,137.6723,137.381,137.3998,22204.0
2022-06-13 13:35:00,146.23,146.55,146.22,146.54,7949.0,137.3904,137.6911,137.381,137.6817,7949.0
2022-06-13 13:40:00,146.57,147.03,146.54,147.03,42263.0,137.7098,138.142,137.6817,138.142,42263.0
2022-06-13 13:45:00,147.02,147.34,146.98,147.32,58856.0,138.1326,138.4333,138.0951,138.4145,58856.0
2022-06-13 13:50:00,147.34,147.42,146.93,147.01,28842.0,138.4333,138.5085,138.0481,138.1232,28842.0
2022-06-13 13:55:00,147.03,147.23,147.02,147.16,64781.0,138.142,138.3299,138.1326,138.2642,64781.0
2022-06-13 14:00:00,147.15,147.16,146.78,146.85,30637.0,138.2548,138.2642,137.9071,137.9729,30637.0
2022-06-13 14:05:00,146.83,146.83,146.58,146.58,10375.0,137.9541,137.9541,137.7192,137.7192,10375.0
2022-06-13 14:10:00,146.55,146.64,146.36,146.39,46107.0,137.6911,137.7756,137.5125,137.5407,46107.0
2022-06-13 14:15:00,146.38,146.62,146.37,146.56,24197.0,137.5313,137.7568,137.5219,137.7004,24197.0
2022-06-13 14:20:00,146.57,146.74,146.52,146.54,16704.0,137.7098,137.8696,137.6629,137.6817,16704.0
2022-06-13 14:25:00,146.52,146.65,146.48,146.57,16760.0,137.6629,137.785,137.6253,137.7098,16760.0
2022-06-13 14:30:00,146.55,146.59,146.23,146.52,14509.0,137.6911,137.7286,137.3904,137.6629,14509.0
2022-06-13 14:35:00,146.54,147.01,146.52,146.92,16260.0,137.6817,138.1232,137.6629,138.0387,16260.0
2022-06-13 14:40:00,146.86,147.1,146.76,146.89,67988.0,137.9823,138.2078,137.8884,138.0105,67988.0
2022-06-13 14:45:00,146.9,147.05,146.75,146.83,53466.0,138.0199,138.1608,137.879,137.9541,53466.0
2022-06-13 14:50:00,146.76,146.82,146.55,146.63,87656.0,137.8884,137.9447,137.6911,137.7662,87656.0
2022-06-13 14:55:00,146.59,146.59,146.25,146.33,56992.0,137.7286,137.7286,137.4092,137.4844,56992.0
2022-06-13 15:00:00,146.3,146.49,146.14,146.43,30541.0,137.4562,137.6347,137.3058,137.5783,30541.0
2022-06-13 15:05:00,146.4,146.52,146.16,146.23,34217.0,137.5501,137.6629,137.3246,137.3904,34217.0
2022-06-13 15:10:00,146.22,146.22,146.01,146.06,25273.0,137.381,137.381,137.1837,137.2307,25273.0
2022-06-13 15:15:00,146.07,146.75,145.86,146.19,97226.0,137.2401,137.879,137.0428,137.3528,97226.0
2022-06-13 15:20:00,146.18,146.36,145.9,145.92,47008.0,137.3434,137.5125,137.0803,137.0991,47008.0
2022-06-13 15:25:00,145.91,146.03,145.66,145.66,27998.0,137.0897,137.2025,136.8549,136.8549,27998.0
2022-06-13 15:30:00,145.62,145.65,145.31,145.52,53304.0,136.8173,136.8455,136.526,136.7233,53304.0
2022-06-13 15:35:00,145.54,145.84,145.34,145.36,32864.0,136.7421,137.024,136.5542,136.573,32864.0
2022-06-13 15:40:00,145.36,145.38,145.06,145.14,30053.0,136.573,136.5918,136.2911,136.3663,30053.0
2022-06-13 15:45:00,145.11,145.44,145.08,145.31,73180.0,136.3381,136.6482,136.3099,136.526,73180.0
2022-06-13 15:50:00,145.34,145.4,144.84,145.4,203101.0,136.5542,136.6106,136.0844,136.6106,203101.0
2022-06-13 15:55:00,145.38,145.67,145.34,145.55,147403.0,136.5918,136.8642,136.5542,136.7515,147403.0
2022-06-14 09:30:00,146.26,146.26,145.72,146.15,118097.0,137.4186,137.4186,136.9112,137.3152,118097.0
2022-06-14 09:35:00,146.05,146.24,146.0,146.05,23158.0,137.2213,137.3998,137.1743,137.2213,23158.0
2022-06-14 09:40:00,146.0,146.04,145.62,145.63,17209.0,137.1743,137.2119,136.8173,136.8267,17209.0
2022-06-14 09:45:00,145.57,146.29,145.57,146.13,33621.0,136.7703,137.4468,136.7703,137.2964,33621.0
2022-06-14 09:50:00,146.07,146.37,145.72,146.37,19784.0,137.2401,137.5219,136.9112,137.5219,19784.0
2022-06-14 09:55:00,146.39,146.63,146.38,146.59,8466.0,137.5407,137.7662,137.5313,137.7286,8466.0
2022-06-14 10:00:00,146.48,146.74,146.27,146.3,55500.0,137.6253,137.8696,137.428,137.4562,55500.0
2022-06-14 10:05:00,146.31,146.47,146.09,146.19,39853.0,137.4656,137.6159,137.2589,137.3528,39853.0
2022-06-14 10:10:00,146.07,146.24,145.88,145.95,26884.0,137.2401,137.3998,137.0616,137.1273,26884.0
2022-06-14 10:15:00,145.89,145.98,145.77,145.77,124917.0,137.071,137.1555,136.9582,136.9582,124917.0
2022-06-14 10:20:00,145.73,145.81,145.5,145.78,19338.0,136.9206,136.9958,136.7045,136.9676,19338.0
2022-06-14 10:25:00,145.67,145.74,145.41,145.41,9846.0,136.8642,136.93,136.62,136.62,9846.0
2022-06-14 10:30:00,145.44,145.62,145.34,145.55,15123.0,136.6482,136.8173,136.5542,136.7515,15123.0
2022-06-14 10:35:00,145.56,145.57,145.28,145.39,12787.0,136.7609,136.7703,136.4978,136.6012,12787.0
2022-06-14 10:40:00,145.35,145.35,144.99,145.17,10399.0,136.5636,136.5636,136.2254,136.3945,10399.0
2022-06-14 10:45:00,145.22,145.66,145.16,145.66,12717.0,136.4415,136.8549,136.3851,136.8549,12717.0
2022-06-14 10:50:00,145.69,145.99,145.62,145.72,31277.0,136.883,137.1649,136.8173,136.9112,31277.0
2022-06-14 10:55:00,145.68,145.94,145.66,145.71,21243.0,136.8736,137.1179,136.8549,136.9018,21243.0
2022-06-14 11:00:00,145.72,146.0,145.67,145.89,16211.0,136.9112,137.1743,136.8642,137.071,16211.0
2022-06-14 11:05:00,145.8,145.83,145.39,145.39,11439.0,136.9864,137.0146,136.6012,136.6012,11439.0
2022-06-14 11:10:00,145.37,145.37,145.18,145.23,11692.0,136.5824,136.5824,136.4039,136.4508,11692.0
2022-06-14 11:15:00,145.22,145.26,145.04,145.15,14671.0,136.4415,136.479,136.2723,136.3757,14671.0
2022-06-14 11:20:00,145.06,145.25,144.83,145.25,14623.0,136.2911,136.4696,136.075,136.4696,14623.0
2022-06-14 11:25:00,145.28,145.47,145.16,145.18,9980.0,136.4978,136.6763,136.3851,136.4039,9980.0
2022-06-14 11:30:00,145.16,145.27,144.9,145.27,10624.0,136.3851,136.4884,136.1408,136.4884,10624.0
2022-06-14 11:35:00,145.24,145.46,145.13,145.13,25688.0,136.4602,136.6669,136.3569,136.3569,25688.0
2022-06-14 11:40:00,145.18,145.47,145.1,145.42,12757.0,136.4039,136.6763,136.3287,136.6294,12757.0
2022-06-14 11:45:00,145.44,145.46,145.04,145.1,13889.0,136.6482,136.6669,136.2723,136.3287,13889.0
2022-06-14 11:50:00,145.08,145.17,144.94,145.09,8993.0,136.3099,136.3945,136.1784,136.3193,8993.0
2022-06-14 11:55:00,145.12,145.31,145.11,145.25,15741.0,136.3475,136.526,136.3381,136.4696,15741.0
2022-06-14 12:00:00,145.17,145.17,144.71,144.79,21877.0,136.3945,136.3945,135.9623,136.0374,21877.0
2022-06-14 12:05:00,144.77,144.82,144.7,144.78,10132.0,136.0187,136.0656,135.9529,136.028,10132.0
2022-06-14 12:10:00,144.76,144.83,144.6,144.61,9843.0,136.0093,136.075,135.8589,135.8683,9843.0
2022-06-14 12:15:00,144.63,144.99,144.54,144.94,27052.0,135.8871,136.2254,135.8026,136.1784,27052.0
2022-06-14 12:20:00,145.07,145.07,144.63,144.78,8602.0,136.3005,136.3005,135.8871,136.028,8602.0
2022-06-14 12:25:00,144.78,144.78,144.6,144.64,6020.0,136.028,136.028,135.8589,135.8965,6020.0
2022-06-14 12:30:00,144.65,144.68,144.46,144.6,14296.0,135.9059,135.9341,135.7274,135.8589,14296.0
2022-06-14 12:35:00,144.54,144.57,144.29,144.41,12114.0,135.8026,135.8307,135.5677,135.6804,12114.0
2022-06-14 12:40:00,144.39,144.52,144.33,144.41,82487.0,135.6616,135.7838,135.6053,135.6804,82487.0
2022-06-14 12:45:00,144.45,144.47,144.33,144.47,12677.0,135.718,135.7368,135.6053,135.7368,12677.0
2022-06-14 12:50:00,144.43,144.55,144.32,144.51,13006.0,135.6992,135.812,135.5959,135.7744,13006.0
2022-06-14 12:55:00,144.52,144.75,144.49,144.74,9530.0,135.7838,135.9999,135.7556,135.9905,9530.0
2022-06-14 13:00:00,144.79,144.86,144.57,144.68,13944.0,136.0374,136.1032,135.8307,135.9341,13944.0
2022-06-14 13:05:00,144.67,145.01,144.62,144.98,15502.0,135.9247,136.2441,135.8777,136.216,15502.0
2022-06-14 13:10:00,144.99,144.99,144.79,144.84,21344.0,136.2254,136.2254,136.0374,136.0844,21344.0
2022-06-14 13:15:00,144.87,145.33,144.82,145.33,134535.0,136.1126,136.5448,136.0656,136.5448,134535.0
2022-06-14 13:20:00,145.29,145.47,145.26,145.31,13115.0,136.5072,136.6763,136.479,136.526,13115.0
2022-06-14 13:25:00,145.2,145.2,144.91,144.91,15113.0,136.4227,136.4227,136.1502,136.1502,15113.0
2022-06-14 13:30:00,144.89,144.93,144.65,144.66,19992.0,136.1314,136.169,135.9059,135.9153,19992.0
2022-06-14 13:35:00,144.64,144.68,144.45,144.46,17814.0,135.8965,135.9341,135.718,135.7274,17814.0
2022-06-14 13:40:00,144.46,144.48,144.15,144.23,22570.0,135.7274,135.7462,135.4361,135.5113,22570.0
2022-06-14 13:45:00,144.24,144.4,144.15,144.26,19826.0,135.5207,135.671,135.4361,135.5395,19826.0
2022-06-14 13:50:00,144.28,144.44,144.22,144.42,49067.0,135.5583,135.7086,135.5019,135.6898,49067.0
2022-06-14 13:55:00,144.37,144.56,144.37,144.39,14616.0,135.6428,135.8213,135.6428,135.6616,14616.0
2022-06-14 14:00:00,144.37,144.59,144.37,144.51,29392.0,135.6428,135.8495,135.6428,135.7744,29392.0
2022-06-14 14:05:00,144.5,144.87,144.48,144.82,19860.0,135.765,136.1126,135.7462,136.0656,19860.0
2022-06-14 14:10:00,144.76,144.76,144.34,144.38,9973.0,136.0093,136.0093,135.6146,135.6522,9973.0
2022-06-14 14:15:00,144.43,144.49,144.37,144.45,175057.0,135.6992,135.7556,135.6428,135.718,175057.0
2022-06-14 14:20:00,144.5,144.61,144.42,144.42,8717.0,135.765,135.8683,135.6898,135.6898,8717.0
2022-06-14 14:25:00,144.42,144.49,144.32,144.43,27571.0,135.6898,135.7556,135.5959,135.6992,27571.0
2022-06-14 14:30:00,144.41,144.42,144.14,144.38,21884.0,135.6804,135.6898,135.4267,135.6522,21884.0
2022-06-14 14:35:00,144.38,144.47,144.28,144.46,24954.0,135.6522,135.7368,135.5583,135.7274,24954.0
2022-06-14 14:40:00,144.39,144.39,144.03,144.04,10004.0,135.6616,135.6616,135.3234,135.3328,10004.0
2022-06-14 14:45:00,144.13,144.14,143.89,143.92,30681.0,135.4173,135.4267,135.1919,135.22,30681.0
2022-06-14 14:50:00,143.91,144.1,143.82,143.93,20588.0,135.2106,135.3892,135.1261,135.2294,20588.0
2022-06-14 14:55:00,143.91,143.99,143.85,143.94,27965.0,135.2106,135.2858,135.1543,135.2388,27965.0
2022-06-14 15:00:00,143.89,144.1,143.83,144.03,31555.0,135.1919,135.3892,135.1355,135.3234,31555.0
2022-06-14 15:05:00,144.0,144.03,143.8,143.8,24463.0,135.2952,135.3234,135.1073,135.1073,24463.0
2022-06-14 15:10:00,143.82,143.91,143.54,143.54,33713.0,135.1261,135.2106,134.863,134.863,33713.0
2022-06-14 15:15:00,143.55,143.59,143.4,143.48,41975.0,134.8724,134.91,134.7315,134.8066,41975.0
2022-06-14 15:20:00,143.49,143.69,143.48,143.57,70866.0,134.816,135.0039,134.8066,134.8912,70866.0
2022-06-14 15:25:00,143.58,144.1,143.54,144.06,80118.0,134.9006,135.3892,134.863,135.3516,80118.0
2022-06-14 15:30:00,144.07,144.5,144.04,144.32,304163.0,135.361,135.765,135.3328,135.5959,304163.0
2022-06-14 15:35:00,144.32,144.88,144.31,144.74,161206.0,135.5959,136.122,135.5865,135.9905,161206.0
2022-06-14 15:40:00,144.73,144.96,144.5,144.53,154582.0,135.9811,136.1972,135.765,135.7932,154582.0
2022-06-14 15:45:00,144.52,144.98,144.47,144.92,113013.0,135.7838,136.216,135.7368,136.1596,113013.0
2022-06-14 15:50:00,144.91,144.98,144.4,144.56,161286.0,136.1502,136.216,135.671,135.8213,161286.0
2022-06-14 15:55:00,144.54,144.63,144.43,144.59,243719.0,135.8026,135.8871,135.6992,135.8495,243719.0
2022-06-15 09:30:00,145.87,145.95,145.62,145.85,98105.0,137.0522,137.1273,136.8173,137.0334,98105.0
2022-06-15 09:35:00,145.81,146.02,145.59,145.83,36543.0,136.9958,137.1931,136.7891,137.0146,36543.0
2022-06-15 09:40:00,145.83,146.09,145.78,146.0,14184.0,137.0146,137.2589,136.9676,137.1743,14184.0
2022-06-15 09:45:00,146.0,146.27,145.99,146.22,35892.0,137.1743,137.428,137.1649,137.381,35892.0
2022-06-15 09:50:00,146.24,146.36,146.16,146.23,16035.0,137.3998,137.5125,137.3246,137.3904,16035.0
2022-06-15 09:55:00,146.3,146.5,146.29,146.34,17022.0,137.4562,137.6441,137.4468,137.4937,17022.0
2022-06-15 10:00:00,146.32,146.53,146.28,146.53,30187.0,137.475,137.6723,137.4374,137.6723,30187.0
2022-06-15 10:05:00,146.46,146.55,146.36,146.36,116992.0,137.6065,137.6911,137.5125,137.5125,116992.0
2022-06-15 10:10:00,146.37,146.44,146.19,146.19,10555.0,137.5219,137.5877,137.3528,137.3528,10555.0
2022-06-15 10:15:00,146.17,146.29,146.14,146.21,12418.0,137.334,137.4468,137.3058,137.3716,12418.0
2022-06-15 10:20:00,146.21,146.25,146.13,146.21,49030.0,137.3716,137.4092,137.2964,137.3716,49030.0
2022-06-15 10:25:00,146.18,146.27,146.1,146.23,29153.0,137.3434,137.428,137.2683,137.3904,29153.0
2022-06-15 10:30:00,146.21,146.23,145.92,146.07,28743.0,137.3716,137.3904,137.0991,137.2401,28743.0
2022-06-15 10:35:00,146.09,146.16,145.99,146.01,9324.0,137.2589,137.3246,137.1649,137.1837,9324.0
2022-06-15 10:40:00,145.93,145.98,145.81,145.86,11320.0,137.1085,137.1555,136.9958,137.0428,11320.0
2022-06-15 10:45:00,145.84,145.84,145.65,145.67,12872.0,137.024,137.024,136.8455,136.8642,12872.0
2022-06-15 10:50:00,145.67,145.71,145.37,145.37,19107.0,136.8642,136.9018,136.5824,136.5824,19107.0
2022-06-15 10:55:00,145.43,145.61,145.3,145.59,19987.0,136.6388,136.8079,136.5166,136.7891,19987.0
2022-06-15 11:00:00,145.56,145.56,145.41,145.44,6763.0,136.7609,136.7609,136.62,136.6482,6763.0
2022-06-15 11:05:00,145.43,145.49,145.3,145.31,25127.0,136.6388,136.6951,136.5166,136.526,25127.0
2022-06-15 11:10:00,145.26,145.33,145.03,145.07,39848.0,136.479,136.5448,136.2629,136.3005,39848.0
2022-06-15 11:15:00,145.08,145.15,145.02,145.07,92167.0,136.3099,136.3757,136.2535,136.3005,92167.0
2022-06-15 11:20:00,145.06,145.17,144.97,145.14,10102.0,136.2911,136.3945,136.2066,136.3663,10102.0
2022-06-15 11:25:00,145.15,145.23,145.1,145.22,28823.0,136.3757,136.4508,136.3287,136.4415,28823.0
2022-06-15 11:30:00,145.23,145.26,145.15,145.23,10140.0,136.4508,136.479,136.3757,136.4508,10140.0
2022-06-15 11:35:00,145.15,145.35,145.15,145.28,23021.0,136.3757,136.5636,136.3757,136.4978,23021.0
2022-06-15 11:40:00,145.29,145.4,145.26,145.26,28924.0,136.5072,136.6106,136.479,136.479,28924.0
2022-06-15 11:45:00,145.27,145.35,145.24,145.27,40058.0,136.4884,136.5636,136.4602,136.4884,40058.0
2022-06-15 11:50:00,145.27,145.36,145.24,145.36,20383.0,136.4884,136.573,136.4602,136.573,20383.0
2022-06-15 11:55:00,145.35,145.52,145.34,145.5,19106.0,136.5636,136.7233,136.5542,136.7045,19106.0
2022-06-15 12:00:00,145.45,145.56,145.43,145.47,10744.0,136.6575,136.7609,136.6388,136.6763,10744.0
2022-06-15 12:05:00,145.48,145.49,145.28,145.35,8868.0,136.6857,136.6951,136.4978,136.5636,8868.0
2022-06-15 12:10:00,145.37,145.53,145.37,145.52,7245.0,136.5824,136.7327,136.5824,136.7233,7245.0
2022-06-15 12:15:00,145.56,145.62,145.48,145.53,4226.0,136.7609,136.8173,136.6857,136.7327,4226.0
2022-06-15 12:20:00,145.53,145.68,145.53,145.64,9558.0,136.7327,136.8736,136.7327,136.8361,9558.0
2022-06-15 12:25:00,145.64,145.66,145.57,145.62,3345.0,136.8361,136.8549,136.7703,136.8173,3345.0
2022-06-15 12:30:00,145.66,145.78,145.59,145.7,13415.0,136.8549,136.9676,136.7891,136.8924,13415.0
2022-06-15 12:35:00,145.68,145.7,145.56,145.56,10169.0,136.8736,136.8924,136.7609,136.7609,10169.0
2022-06-15 12:40:00,145.56,145.6,145.3,145.35,16027.0,136.7609,136.7985,136.5166,136.5636,16027.0
2022-06-15 12:45:00,145.31,145.42,145.29,145.42,7396.0,136.526,136.6294,136.5072,136.6294,7396.0
2022-06-15 12:50:00,145.43,145.43,145.13,145.15,12057.0,136.6388,136.6388,136.3569,136.3757,12057.0
2022-06-15 12:55:00,145.13,145.15,145.0,145.04,13090.0,136.3569,136.3757,136.2348,136.2723,13090.0
2022-06-15 13:00:00,145.04,145.2,145.0,145.17,12642.0,136.2723,136.4227,136.2348,136.3945,12642.0
2022-06-15 13:05:00,145.17,145.2,145.02,145.08,21057.0,136.3945,136.4227,136.2535,136.3099,21057.0
2022-06-15 13:10:00,145.11,145.23,145.1,145.18,15737.0,136.3381,136.4508,136.3287,136.4039,15737.0
2022-06-15 13:15:00,145.17,145.2,145.06,145.16,18429.0,136.3945,136.4227,136.2911,136.3851,18429.0
2022-06-15 13:20:00,145.16,145.25,145.11,145.22,13096.0,136.3851,136.4696,136.3381,136.4415,13096.0
2022-06-15 13:25:00,145.22,145.42,145.2,145.41,6886.0,136.4415,136.6294,136.4227,136.62,6886.0
2022-06-15 13:30:00,145.4,145.4,145.31,145.34,26592.0,136.6106,136.6106,136.526,136.5542,26592.0
2022-06-15 13:35:00,145.31,145.38,145.26,145.35,22170.0,136.526,136.5918,136.479,136.5636,22170.0
2022-06-15 13:40:00,145.37,145.38,145.28,145.28,6163.0,136.5824,136.5918,136.4978,136.4978,6163.0
2022-06-15 13:45:00,145.26,145.3,145.08,145.09,11903.0,136.479,136.5166,136.3099,136.3193,11903.0
2022-06-15 13:50:00,145.07,145.35,144.96,145.35,30156.0,136.3005,136.5636,136.1972,136.5636,30156.0
2022-06-15 13:55:00,145.37,145.81,145.33,145.6,17551.0,136.5824,136.9958,136.5448,136.7985,17551.0
2022-06-15 14:00:00,145.68,146.17,144.68,144.85,91468.0,136.8736,137.334,135.9341,136.0938,91468.0
2022-06-15 14:05:00,144.92,145.12,144.24,144.83,23428.0,136.1596,136.3475,135.5207,136.075,23428.0
2022-06-15 14:10:00,144.86,144.88,144.4,144.78,49338.0,136.1032,136.122,135.671,136.028,49338.0
2022-06-15 14:15:00,144.78,145.3,144.58,145.02,96357.0,136.028,136.5166,135.8401,136.2535,96357.0
2022-06-15 14:20:00,144.96,145.27,144.37,144.52,47578.0,136.1972,136.4884,135.6428,135.7838,47578.0
2022-06-15 14:25:00,144.54,144.77,144.39,144.43,20883.0,135.8026,136.0187,135.6616,135.6992,20883.0
2022-06-15 14:30:00,144.39,144.53,143.45,143.87,55207.0,135.6616,135.7932,134.7784,135.1731,55207.0
2022-06-15 14:35:00,143.97,145.47,143.84,145.23,80041.0,135.267,136.6763,135.1449,136.4508,80041.0
2022-06-15 14:40:00,145.08,146.85,145.08,146.73,36408.0,136.3099,137.9729,136.3099,137.8602,36408.0
2022-06-15 14:45:00,146.84,147.02,146.17,146.2,43267.0,137.9635,138.1326,137.334,137.3622,43267.0
2022-06-15 14:50:00,146.22,146.49,145.32,145.57,61583.0,137.381,137.6347,136.5354,136.7703,61583.0
2022-06-15 14:55:00,145.69,145.82,145.2,145.45,31970.0,136.883,137.0052,136.4227,136.6575,31970.0
2022-06-15 15:00:00,145.44,146.09,145.44,145.73,24089.0,136.6482,137.2589,136.6482,136.9206,24089.0
2022-06-15 15:05:00,145.8,146.01,145.57,145.95,21807.0,136.9864,137.1837,136.7703,137.1273,21807.0
2022-06-15 15:10:00,145.9,146.14,145.4,145.76,106964.0,137.0803,137.3058,136.6106,136.9488,106964.0
2022-06-15 15:15:00,145.66,145.77,145.45,145.69,26629.0,136.8549,136.9582,136.6575,136.883,26629.0
2022-06-15 15:20:00,145.8,146.53,145.76,146.48,39673.0,136.9864,137.6723,136.9488,137.6253,39673.0
2022-06-15 15:25:00,146.5,146.93,146.38,146.91,30507.0,137.6441,138.0481,137.5313,138.0293,30507.0
2022-06-15 15:30:00,146.88,147.33,146.68,147.31,45143.0,138.0011,138.4239,137.8132,138.4051,45143.0
2022-06-15 15:35:00,147.32,147.4,146.5,146.52,42112.0,138.4145,138.4897,137.6441,137.6629,42112.0
2022-06-15 15:40:00,146.51,146.51,146.02,146.06,23472.0,137.6535,137.6535,137.1931,137.2307,23472.0
2022-06-15 15:45:00,145.99,146.14,145.82,146.14,93634.0,137.1649,137.3058,137.0052,137.3058,93634.0
2022-06-15 15:50:00,146.12,146.12,145.46,145.6,66562.0,137.287,137.287,136.6669,136.7985,66562.0
2022-06-15 15:55:00,145.6,145.83,145.56,145.66,63936.0,136.7985,137.0146,136.7609,136.8549,63936.0
2022-06-16 09:30:00,142.85,142.88,142.48,142.5,34447.0,134.2147,134.2429,133.8671,133.8859,34447.0
2022-06-16 09:35:00,142.42,142.44,141.84,141.97,8931.0,133.8107,133.8295,133.2658,133.3879,8931.0
2022-06-16 09:40:00,141.91,141.91,141.61,141.71,12112.0,133.3315,133.3315,133.0497,133.1436,12112.0
2022-06-16 09:45:00,141.68,142.18,141.68,142.09,14946.0,133.1154,133.5852,133.1154,133.5007,14946.0
2022-06-16 09:50:00,142.12,142.12,141.76,141.92,39512.0,133.5288,133.5288,133.1906,133.3409,39512.0
2022-06-16 09:55:00,141.89,142.13,141.83,141.89,27085.0,133.3128,133.5382,133.2564,133.3128,27085.0
2022-06-16 10:00:00,141.85,142.11,141.69,141.69,36681.0,133.2752,133.5195,133.1248,133.1248,36681.0
2022-06-16 10:05:00,141.68,141.76,141.54,141.69,36927.0,133.1154,133.1906,132.9839,133.1248,36927.0
2022-06-16 10:10:00,141.69,141.72,141.51,141.58,24607.0,133.1248,133.153,132.9557,133.0215,24607.0
2022-06-16 10:15:00,141.53,141.91,141.52,141.62,25152.0,132.9745,133.3315,132.9651,133.0591,25152.0
2022-06-16 10:20:00,141.62,142.16,141.62,142.09,177550.0,133.0591,133.5664,133.0591,133.5007,177550.0
2022-06-16 10:25:00,142.1,142.25,142.06,142.19,37020.0,133.5101,133.651,133.4725,133.5946,37020.0
2022-06-16 10:30:00,142.18,142.23,141.97,142.14,26508.0,133.5852,133.6322,133.3879,133.5476,26508.0
2022-06-16 10:35:00,142.08,142.11,141.83,141.83,61026.0,133.4913,133.5195,133.2564,133.2564,61026.0
2022-06-16 10:40:00,141.84,141.91,141.46,141.47,34191.0,133.2658,133.3315,132.9087,132.9181,34191.0
2022-06-16 10:45:00,141.46,141.56,141.27,141.27,28707.0,132.9087,133.0027,132.7302,132.7302,28707.0
2022-06-16 10:50:00,141.28,141.29,141.08,141.29,51235.0,132.7396,132.749,132.5517,132.749,51235.0
2022-06-16 10:55:00,141.27,141.33,141.13,141.16,52116.0,132.7302,132.7866,132.5987,132.6269,52116.0
2022-06-16 11:00:00,141.1,141.42,141.1,141.37,31605.0,132.5705,132.8712,132.5705,132.8242,31605.0
2022-06-16 11:05:00,141.35,141.35,141.12,141.29,20283.0,132.8054,132.8054,132.5893,132.749,20283.0
2022-06-16 11:10:00,141.28,141.64,141.21,141.63,41003.0,132.7396,133.0779,132.6739,133.0685,41003.0
2022-06-16 11:15:00,141.63,141.76,141.53,141.63,22784.0,133.0685,133.1906,132.9745,133.0685,22784.0
2022-06-16 11:20:00,141.63,141.77,141.53,141.7,52145.0,133.0685,133.2,132.9745,133.1342,52145.0
2022-06-16 11:25:00,141.66,142.11,141.66,141.91,27717.0,133.0967,133.5195,133.0967,133.3315,27717.0
2022-06-16 11:30:00,141.94,141.94,141.69,141.77,23589.0,133.3597,133.3597,133.1248,133.2,23589.0
2022-06-16 11:35:00,141.72,141.91,141.66,141.91,27118.0,133.153,133.3315,133.0967,133.3315,27118.0
2022-06-16 11:40:00,141.91,141.92,141.46,141.6,47448.0,133.3315,133.3409,132.9087,133.0403,47448.0
2022-06-16 11:45:00,141.6,141.66,141.48,141.66,13165.0,133.0403,133.0967,132.9275,133.0967,13165.0
2022-06-16 11:50:00,141.68,141.72,141.48,141.57,17128.0,133.1154,133.153,132.9275,133.0121,17128.0
2022-06-16 11:55:00,141.6,141.84,141.55,141.84,13741.0,133.0403,133.2658,132.9933,133.2658,13741.0
2022-06-16 12:00:00,141.88,141.93,141.54,141.7,17405.0,133.3034,133.3503,132.9839,133.1342,17405.0
2022-06-16 12:05:00,141.66,141.72,141.43,141.44,11528.0,133.0967,133.153,132.8806,132.89,11528.0
2022-06-16 12:10:00,141.42,141.52,141.33,141.35,10333.0,132.8712,132.9651,132.7866,132.8054,10333.0
2022-06-16 12:15:00,141.39,141.62,141.36,141.4,20872.0,132.843,133.0591,132.8148,132.8524,20872.0
2022-06-16 12:20:00,141.39,141.52,141.33,141.44,9777.0,132.843,132.9651,132.7866,132.89,9777.0
2022-06-16 12:25:00,141.47,141.78,141.4,141.77,45698.0,132.9181,133.2094,132.8524,133.2,45698.0
2022-06-16 12:30:00,141.74,141.84,141.5,141.72,51424.0,133.1718,133.2658,132.9463,133.153,51424.0
2022-06-16 12:35:00,141.67,141.68,141.43,141.59,27630.0,133.106,133.1154,132.8806,133.0309,27630.0
2022-06-16 12:40:00,141.58,141.82,141.48,141.74,30784.0,133.0215,133.247,132.9275,133.1718,30784.0
2022-06-16 12:45:00,141.72,141.93,141.64,141.87,13366.0,133.153,133.3503,133.0779,133.294,13366.0
2022-06-16 12:50:00,141.85,141.91,141.69,141.77,8751.0,133.2752,133.3315,133.1248,133.2,8751.0
2022-06-16 12:55:00,141.75,141.77,141.6,141.77,58727.0,133.1812,133.2,133.0403,133.2,58727.0
2022-06-16 13:00:00,141.8,141.96,141.63,141.71,37968.0,133.2282,133.3785,133.0685,133.1436,37968.0
2022-06-16 13:05:00,141.75,142.15,141.67,142.04,21818.0,133.1812,133.557,133.106,133.4537,21818.0
2022-06-16 13:10:00,142.08,142.09,141.86,141.97,10684.0,133.4913,133.5007,133.2846,133.3879,10684.0
2022-06-16 13:15:00,141.95,142.03,141.86,141.86,26632.0,133.3691,133.4443,133.2846,133.2846,26632.0
2022-06-16 13:20:00,141.86,141.89,141.62,141.62,95765.0,133.2846,133.3128,133.0591,133.0591,95765.0
2022-06-16 13:25:00,141.6,142.26,141.57,142.12,33889.0,133.0403,133.6604,133.0121,133.5288,33889.0
2022-06-16 13:30:00,141.99,142.17,141.82,142.04,36988.0,133.4067,133.5758,133.247,133.4537,36988.0
2022-06-16 13:35:00,142.15,142.15,141.88,142.05,59253.0,133.557,133.557,133.3034,133.4631,59253.0
2022-06-16 13:40:00,142.05,142.08,141.73,141.74,7118.0,133.4631,133.4913,133.1624,133.1718,7118.0
2022-06-16 13:45:00,141.61,141.71,141.53,141.7,10101.0,133.0497,133.1436,132.9745,133.1342,10101.0
2022-06-16 13:50:00,141.72,141.73,141.57,141.63,11944.0,133.153,133.1624,133.0121,133.0685,11944.0
2022-06-16 13:55:00,141.59,141.66,141.26,141.26,15211.0,133.0309,133.0967,132.7208,132.7208,15211.0
2022-06-16 14:00:00,141.21,141.42,141.21,141.33,36358.0,132.6739,132.8712,132.6739,132.7866,36358.0
2022-06-16 14:05:00,141.36,141.36,141.1,141.2,14108.0,132.8148,132.8148,132.5705,132.6645,14108.0
2022-06-16 14:10:00,141.23,141.3,141.18,141.3,18232.0,132.6926,132.7584,132.6457,132.7584,18232.0
2022-06-16 14:15:00,141.26,141.27,141.15,141.27,13967.0,132.7208,132.7302,132.6175,132.7302,13967.0
2022-06-16 14:20:00,141.27,141.28,141.04,141.06,13825.0,132.7302,132.7396,132.5141,132.5329,13825.0
2022-06-16 14:25:00,141.08,141.14,141.02,141.02,196158.0,132.5517,132.6081,132.4953,132.4953,196158.0
2022-06-16 14:30:00,141.01,141.15,140.96,141.01,23087.0,132.4859,132.6175,132.439,132.4859,23087.0
2022-06-16 14:35:00,141.07,141.15,140.94,141.09,23169.0,132.5423,132.6175,132.4202,132.5611,23169.0
2022-06-16 14:40:00,141.08,141.42,141.08,141.17,52366.0,132.5517,132.8712,132.5517,132.6363,52366.0
2022-06-16 14:45:00,141.14,141.26,140.67,140.67,23943.0,132.6081,132.7208,132.1665,132.1665,23943.0
2022-06-16 14:50:00,140.69,140.82,140.59,140.6,32278.0,132.1853,132.3074,132.0913,132.1007,32278.0
2022-06-16 14:55:00,140.59,140.8,140.59,140.8,20889.0,132.0913,132.2886,132.0913,132.2886,20889.0
2022-06-16 15:00:00,140.81,141.35,140.77,141.23,48149.0,132.298,132.8054,132.2605,132.6926,48149.0
2022-06-16 15:05:00,141.22,141.53,141.08,141.53,54621.0,132.6833,132.9745,132.5517,132.9745,54621.0
2022-06-16 15:10:00,141.55,141.75,141.32,141.45,19554.0,132.9933,133.1812,132.7772,132.8993,19554.0
2022-06-16 15:15:00,141.42,141.45,141.2,141.44,36727.0,132.8712,132.8993,132.6645,132.89,36727.0
2022-06-16 15:20:00,141.54,141.7,141.48,141.48,27377.0,132.9839,133.1342,132.9275,132.9275,27377.0
2022-06-16 15:25:00,141.46,141.77,141.43,141.58,23718.0,132.9087,133.2,132.8806,133.0215,23718.0
2022-06-16 15:30:00,141.5,141.58,141.09,141.14,40414.0,132.9463,133.0215,132.5611,132.6081,40414.0
2022-06-16 15:35:00,141.1,141.42,141.07,141.36,13656.0,132.5705,132.8712,132.5423,132.8148,13656.0
2022-06-16 15:40:00,141.38,141.62,141.27,141.27,40187.0,132.8336,133.0591,132.7302,132.7302,40187.0
2022-06-16 15:45:00,141.22,141.33,140.86,140.92,47620.0,132.6833,132.7866,132.345,132.4014,47620.0
2022-06-16 15:50:00,140.94,141.21,140.9,141.11,126946.0,132.4202,132.6739,132.3826,132.5799,126946.0
2022-06-16 15:55:00,141.12,141.62,141.03,141.57,213280.0,132.5893,133.0591,132.5047,133.0121,213280.0
2022-06-17 09:30:00,141.59,142.19,141.58,142.14,101121.0,133.0309,133.5946,133.0215,133.5476,101121.0
2022-06-17 09:35:00,142.17,142.2,141.93,142.04,4553.0,133.5758,133.604,133.3503,133.4537,4553.0
2022-06-17 09:40:00,142.12,142.57,142.12,142.46,20184.0,133.5288,133.9516,133.5288,133.8483,20184.0
2022-06-17 09:45:00,142.49,142.54,142.21,142.3,23218.0,133.8765,133.9235,133.6134,133.698,23218.0
2022-06-17 09:50:00,142.32,142.71,142.3,142.66,14909.0,133.7168,134.0832,133.698,134.0362,14909.0
2022-06-17 09:55:00,142.66,142.74,142.43,142.46,11499.0,134.0362,134.1114,133.8201,133.8483,11499.0
2022-06-17 10:00:00,142.51,142.51,142.03,142.09,14537.0,133.8953,133.8953,133.4443,133.5007,14537.0
2022-06-17 10:05:00,142.07,142.13,141.81,141.88,9444.0,133.4819,133.5382,133.2376,133.3034,9444.0
2022-06-17 10:10:00,141.92,141.94,141.71,141.74,13431.0,133.3409,133.3597,133.1436,133.1718,13431.0
2022-06-17 10:15:00,141.73,141.74,141.19,141.24,43534.0,133.1624,133.1718,132.6551,132.702,43534.0
2022-06-17 10:20:00,141.19,141.19,140.8,140.97,50328.0,132.6551,132.6551,132.2886,132.4484,50328.0
2022-06-17 10:25:00,140.92,141.09,140.66,140.82,31000.0,132.4014,132.5611,132.1571,132.3074,31000.0
2022-06-17 10:30:00,140.76,140.89,140.39,140.41,12626.0,132.2511,132.3732,131.9034,131.9222,12626.0
2022-06-17 10:35:00,140.41,140.7,140.21,140.42,101681.0,131.9222,132.1947,131.7343,131.9316,101681.0
2022-06-17 10:40:00,140.43,140.54,140.23,140.53,45410.0,131.941,132.0444,131.7531,132.035,45410.0
2022-06-17 10:45:00,140.52,140.52,139.96,140.18,64560.0,132.0256,132.0256,131.4994,131.7061,64560.0
2022-06-17 10:50:00,140.09,140.24,140.06,140.15,40506.0,131.6216,131.7625,131.5934,131.6779,40506.0
2022-06-17 10:55:00,140.17,140.49,140.17,140.45,25110.0,131.6967,131.9974,131.6967,131.9598,25110.0
2022-06-17 11:00:00,140.39,140.95,140.19,140.82,40817.0,131.9034,132.4296,131.7155,132.3074,40817.0
2022-06-17 11:05:00,140.78,141.18,140.74,141.13,15210.0,132.2698,132.6457,132.2323,132.5987,15210.0
2022-06-17 11:10:00,141.13,141.13,140.9,140.96,31521.0,132.5987,132.5987,132.3826,132.439,31521.0
2022-06-17 11:15:00,141.01,141.4,140.96,141.3,42951.0,132.4859,132.8524,132.439,132.7584,42951.0
2022-06-17 11:20:00,141.28,141.28,140.82,140.86,23203.0,132.7396,132.7396,132.3074,132.345,23203.0
2022-06-17 11:25:00,140.86,141.33,140.73,141.19,31843.0,132.345,132.7866,132.2229,132.6551,31843.0
2022-06-17 11:30:00,141.18,141.53,141.1,141.12,13792.0,132.6457,132.9745,132.5705,132.5893,13792.0
2022-06-17 11:35:00,141.07,141.13,140.85,141.1,17067.0,132.5423,132.5987,132.3356,132.5705,17067.0
2022-06-17 11:40:00,141.11,141.26,140.92,140.92,26151.0,132.5799,132.7208,132.4014,132.4014,26151.0
2022-06-17 11:45:00,140.87,141.08,140.83,140.98,16179.0,132.3544,132.5517,132.3168,132.4578,16179.0
2022-06-17 11:50:00,140.96,141.02,140.57,140.7,31909.0,132.439,132.4953,132.0725,132.1947,31909.0
2022-06-17 11:55:00,140.73,140.84,140.58,140.7,16258.0,132.2229,132.3262,132.0819,132.1947,16258.0
2022-06-17 12:00:00,140.66,140.67,140.41,140.51,12115.0,132.1571,132.1665,131.9222,132.0162,12115.0
2022-06-17 12:05:00,140.49,140.72,140.39,140.61,34699.0,131.9974,132.2135,131.9034,132.1101,34699.0
2022-06-17 12:10:00,140.68,140.87,140.51,140.85,21809.0,132.1759,132.3544,132.0162,132.3356,21809.0
2022-06-17 12:15:00,140.88,141.04,140.64,140.69,24679.0,132.3638,132.5141,132.1383,132.1853,24679.0
2022-06-17 12:20:00,140.68,140.88,140.6,140.88,22061.0,132.1759,132.3638,132.1007,132.3638,22061.0
2022-06-17 12:25:00,140.87,141.06,140.78,141.0,18378.0,132.3544,132.5329,132.2698,132.4766,18378.0
2022-06-17 12:30:00,140.99,141.01,140.76,140.96,16922.0,132.4672,132.4859,132.2511,132.439,16922.0
2022-06-17 12:35:00,140.87,140.96,140.67,140.94,35763.0,132.3544,132.439,132.1665,132.4202,35763.0
2022-06-17 12:40:00,140.96,141.0,140.68,140.9,15752.0,132.439,132.4766,132.1759,132.3826,15752.0
2022-06-17 12:45:00,140.95,140.96,140.71,140.89,103137.0,132.4296,132.439,132.2041,132.3732,103137.0
2022-06-17 12:50:00,140.91,140.93,140.47,140.53,30172.0,132.392,132.4108,131.9786,132.035,30172.0
2022-06-17 12:55:00,140.54,140.76,140.51,140.68,61475.0,132.0444,132.2511,132.0162,132.1759,61475.0
2022-06-17 13:00:00,140.71,141.05,140.61,141.05,14557.0,132.2041,132.5235,132.1101,132.5235,14557.0
2022-06-17 13:05:00,141.08,141.64,141.06,141.64,32718.0,132.5517,133.0779,132.5329,133.0779,32718.0
2022-06-17 13:10:00,141.62,141.86,141.45,141.72,17623.0,133.0591,133.2846,132.8993,133.153,17623.0
2022-06-17 13:15:00,141.73,141.73,141.5,141.59,25760.0,133.1624,133.1624,132.9463,133.0309,25760.0
2022-06-17 13:20:00,141.58,141.58,141.36,141.56,15171.0,133.0215,133.0215,132.8148,133.0027,15171.0
2022-06-17 13:25:00,141.54,141.54,141.18,141.22,19553.0,132.9839,132.9839,132.6457,132.6833,19553.0
2022-06-17 13:30:00,141.23,141.29,141.03,141.27,24287.0,132.6926,132.749,132.5047,132.7302,24287.0
2022-06-17 13:35:00,141.31,141.42,141.13,141.2,14974.0,132.7678,132.8712,132.5987,132.6645,14974.0
2022-06-17 13:40:00,141.22,141.5,141.19,141.45,19076.0,132.6833,132.9463,132.6551,132.8993,19076.0
2022-06-17 13:45:00,141.43,141.44,140.96,141.15,15205.0,132.8806,132.89,132.439,132.6175,15205.0
2022-06-17 13:50:00,141.17,141.28,141.17,141.23,11255.0,132.6363,132.7396,132.6363,132.6926,11255.0
2022-06-17 13:55:00,141.22,141.48,141.19,141.29,11662.0,132.6833,132.9275,132.6551,132.749,11662.0
2022-06-17 14:00:00,141.36,141.55,141.28,141.47,23189.0,132.8148,132.9933,132.7396,132.9181,23189.0
2022-06-17 14:05:00,141.42,141.59,141.36,141.55,22857.0,132.8712,133.0309,132.8148,132.9933,22857.0
2022-06-17 14:10:00,141.56,141.75,141.5,141.75,11569.0,133.0027,133.1812,132.9463,133.1812,11569.0
2022-06-17 14:15:00,141.75,141.9,141.63,141.84,20252.0,133.1812,133.3221,133.0685,133.2658,20252.0
2022-06-17 14:20:00,141.84,141.98,141.84,141.94,12539.0,133.2658,133.3973,133.2658,133.3597,12539.0
2022-06-17 14:25:00,141.9,141.91,141.58,141.6,23163.0,133.3221,133.3315,133.0215,133.0403,23163.0
2022-06-17 14:30:00,141.59,141.59,141.39,141.53,16072.0,133.0309,133.0309,132.843,132.9745,16072.0
2022-06-17 14:35:00,141.6,141.95,141.54,141.95,9959.0,133.0403,133.3691,132.9839,133.3691,9959.0
2022-06-17 14:40:00,142.03,142.17,141.84,141.85,98221.0,133.4443,133.5758,133.2658,133.2752,98221.0
2022-06-17 14:45:00,141.86,141.92,141.72,141.78,28248.0,133.2846,133.3409,133.153,133.2094,28248.0
2022-06-17 14:50:00,141.66,141.73,141.55,141.6,25463.0,133.0967,133.1624,132.9933,133.0403,25463.0
2022-06-17 14:55:00,141.61,141.75,141.5,141.62,29053.0,133.0497,133.1812,132.9463,133.0591,29053.0
2022-06-17 15:00:00,141.63,141.89,141.61,141.69,68252.0,133.0685,133.3128,133.0497,133.1248,68252.0
2022-06-17 15:05:00,141.69,141.73,141.51,141.62,14689.0,133.1248,133.1624,132.9557,133.0591,14689.0
2022-06-17 15:10:00,141.52,141.52,141.0,141.11,26271.0,132.9651,132.9651,132.4766,132.5799,26271.0
2022-06-17 15:15:00,141.11,141.38,141.02,141.31,44739.0,132.5799,132.8336,132.4953,132.7678,44739.0
2022-06-17 15:20:00,141.31,141.74,141.3,141.7,45907.0,132.7678,133.1718,132.7584,133.1342,45907.0
2022-06-17 15:25:00,141.66,141.87,141.66,141.78,27566.0,133.0967,133.294,133.0967,133.2094,27566.0
2022-06-17 15:30:00,141.82,141.83,141.41,141.57,64879.0,133.247,133.2564,132.8618,133.0121,64879.0
2022-06-17 15:35:00,141.56,141.74,141.53,141.69,29208.0,133.0027,133.1718,132.9745,133.1248,29208.0
2022-06-17 15:40:00,141.68,141.68,141.38,141.42,35772.0,133.1154,133.1154,132.8336,132.8712,35772.0
2022-06-17 15:45:00,141.4,141.42,141.22,141.36,11970.0,132.8524,132.8712,132.6833,132.8148,11970.0
2022-06-17 15:50:00,141.37,141.4,141.0,141.22,35400.0,132.8242,132.8524,132.4766,132.6833,35400.0
2022-06-17 15:55:00,141.2,141.39,141.0,141.0,179792.0,132.6645,132.843,132.4766,132.4766,179792.0
2022-06-21 09:30:00,143.21,143.5,143.02,143.09,35600.0,134.553,134.8254,134.3744,134.4402,35600.0
2022-06-21 09:35:00,143.01,143.31,142.93,143.22,135669.0,134.365,134.6469,134.2899,134.5624,135669.0
2022-06-21 09:40:00,143.2,143.51,143.2,143.5,26512.0,134.5436,134.8348,134.5436,134.8254,26512.0
2022-06-21 09:45:00,143.49,143.55,143.32,143.5,42212.0,134.816,134.8724,134.6563,134.8254,42212.0
2022-06-21 09:50:00,143.49,143.6,143.44,143.55,27926.0,134.816,134.9194,134.7691,134.8724,27926.0
2022-06-21 09:55:00,143.55,143.91,143.55,143.87,26453.0,134.8724,135.2106,134.8724,135.1731,26453.0
2022-06-21 10:00:00,143.88,143.92,143.77,143.88,23016.0,135.1825,135.22,135.0791,135.1825,23016.0
2022-06-21 10:05:00,143.89,143.93,143.76,143.78,30955.0,135.1919,135.2294,135.0697,135.0885,30955.0
2022-06-21 10:10:00,143.79,143.92,143.77,143.86,46651.0,135.0979,135.22,135.0791,135.1637,46651.0
2022-06-21 10:15:00,143.86,143.87,143.68,143.7,28098.0,135.1637,135.1731,134.9945,135.0133,28098.0
2022-06-21 10:20:00,143.7,143.98,143.64,143.96,31866.0,135.0133,135.2764,134.957,135.2576,31866.0
2022-06-21 10:25:00,143.95,143.97,143.8,143.92,40227.0,135.2482,135.267,135.1073,135.22,40227.0
2022-06-21 10:30:00,143.92,144.12,143.91,143.94,28387.0,135.22,135.4079,135.2106,135.2388,28387.0
2022-06-21 10:35:00,143.94,144.13,143.89,144.13,23903.0,135.2388,135.4173,135.1919,135.4173,23903.0
2022-06-21 10:40:00,144.13,144.17,144.04,144.11,35211.0,135.4173,135.4549,135.3328,135.3986,35211.0
2022-06-21 10:45:00,144.14,144.22,144.07,144.22,35704.0,135.4267,135.5019,135.361,135.5019,35704.0
2022-06-21 10:50:00,144.23,144.28,144.18,144.26,49354.0,135.5113,135.5583,135.4643,135.5395,49354.0
2022-06-21 10:55:00,144.31,144.38,144.25,144.35,24703.0,135.5865,135.6522,135.5301,135.624,24703.0
2022-06-21 11:00:00,144.3,144.4,144.28,144.39,24752.0,135.5771,135.671,135.5583,135.6616,24752.0
2022-06-21 11:05:00,144.32,144.32,144.16,144.27,728706.0,135.5959,135.5959,135.4455,135.5489,728706.0
2022-06-21 11:10:00,144.28,144.28,143.98,143.98,54356.0,135.5583,135.5583,135.2764,135.2764,54356.0
2022-06-21 11:15:00,143.95,144.18,143.94,144.09,21905.0,135.2482,135.4643,135.2388,135.3798,21905.0
2022-06-21 11:20:00,144.09,144.15,143.95,143.97,18819.0,135.3798,135.4361,135.2482,135.267,18819.0
2022-06-21 11:25:00,143.96,144.03,143.92,144.0,22130.0,135.2576,135.3234,135.22,135.2952,22130.0
2022-06-21 11:30:00,144.01,144.12,143.97,144.12,18415.0,135.3046,135.4079,135.267,135.4079,18415.0
2022-06-21 11:35:00,144.11,144.15,143.84,143.85,9840.0,135.3986,135.4361,135.1449,135.1543,9840.0
2022-06-21 11:40:00,143.81,143.99,143.76,143.87,48496.0,135.1167,135.2858,135.0697,135.1731,48496.0
2022-06-21 11:45:00,143.82,143.86,143.75,143.86,20860.0,135.1261,135.1637,135.0603,135.1637,20860.0
2022-06-21 11:50:00,143.9,143.94,143.69,143.72,28126.0,135.2012,135.2388,135.0039,135.0321,28126.0
2022-06-21 11:55:00,143.7,143.8,143.66,143.66,20744.0,135.0133,135.1073,134.9758,134.9758,20744.0
2022-06-21 12:00:00,143.67,143.84,143.65,143.74,31307.0,134.9851,135.1449,134.9664,135.0509,31307.0
2022-06-21 12:05:00,143.7,143.8,143.7,143.73,9589.0,135.0133,135.1073,135.0133,135.0415,9589.0
2022-06-21 12:10:00,143.76,143.79,143.65,143.7,52086.0,135.0697,135.0979,134.9664,135.0133,52086.0
2022-06-21 12:15:00,143.71,143.86,143.67,143.86,24898.0,135.0227,135.1637,134.9851,135.1637,24898.0
2022-06-21 12:20:00,143.86,143.96,143.81,143.96,17003.0,135.1637,135.2576,135.1167,135.2576,17003.0
2022-06-21 12:25:00,143.97,144.08,143.93,144.06,13377.0,135.267,135.3704,135.2294,135.3516,13377.0
2022-06-21 12:30:00,144.05,144.09,143.96,144.07,13767.0,135.3422,135.3798,135.2576,135.361,13767.0
2022-06-21 12:35:00,144.09,144.18,144.07,144.16,26106.0,135.3798,135.4643,135.361,135.4455,26106.0
2022-06-21 12:40:00,144.18,144.2,144.04,144.17,18325.0,135.4643,135.4831,135.3328,135.4549,18325.0
2022-06-21 12:45:00,144.18,144.2,144.08,144.16,13820.0,135.4643,135.4831,135.3704,135.4455,13820.0
2022-06-21 12:50:00,144.16,144.26,144.1,144.26,33892.0,135.4455,135.5395,135.3892,135.5395,33892.0
2022-06-21 12:55:00,144.27,144.39,144.25,144.38,12859.0,135.5489,135.6616,135.5301,135.6522,12859.0
2022-06-21 13:00:00,144.36,144.42,144.31,144.34,35094.0,135.6334,135.6898,135.5865,135.6146,35094.0
2022-06-21 13:05:00,144.34,144.42,144.27,144.41,10298.0,135.6146,135.6898,135.5489,135.6804,10298.0
2022-06-21 13:10:00,144.42,144.49,144.38,144.46,21435.0,135.6898,135.7556,135.6522,135.7274,21435.0
2022-06-21 13:15:00,144.45,144.46,144.33,144.35,15549.0,135.718,135.7274,135.6053,135.624,15549.0
2022-06-21 13:20:00,144.38,144.4,144.27,144.33,12188.0,135.6522,135.671,135.5489,135.6053,12188.0
2022-06-21 13:25:00,144.33,144.34,144.26,144.27,12420.0,135.6053,135.6146,135.5395,135.5489,12420.0
2022-06-21 13:30:00,144.29,144.41,144.28,144.41,12943.0,135.5677,135.6804,135.5583,135.6804,12943.0
2022-06-21 13:35:00,144.39,144.4,144.25,144.25,10174.0,135.6616,135.671,135.5301,135.5301,10174.0
2022-06-21 13:40:00,144.18,144.34,144.14,144.34,19332.0,135.4643,135.6146,135.4267,135.6146,19332.0
2022-06-21 13:45:00,144.32,144.32,144.19,144.27,41064.0,135.5959,135.5959,135.4737,135.5489,41064.0
2022-06-21 13:50:00,144.27,144.29,144.15,144.15,8696.0,135.5489,135.5677,135.4361,135.4361,8696.0
2022-06-21 13:55:00,144.13,144.16,144.07,144.11,16753.0,135.4173,135.4455,135.361,135.3986,16753.0
2022-06-21 14:00:00,144.11,144.12,144.05,144.12,42547.0,135.3986,135.4079,135.3422,135.4079,42547.0
2022-06-21 14:05:00,144.13,144.39,144.13,144.39,54720.0,135.4173,135.6616,135.4173,135.6616,54720.0
2022-06-21 14:10:00,144.4,144.5,144.33,144.33,33274.0,135.671,135.765,135.6053,135.6053,33274.0
2022-06-21 14:15:00,144.36,144.45,144.3,144.36,154625.0,135.6334,135.718,135.5771,135.6334,154625.0
2022-06-21 14:20:00,144.34,144.38,144.23,144.29,39239.0,135.6146,135.6522,135.5113,135.5677,39239.0
2022-06-21 14:25:00,144.29,144.43,144.29,144.39,14414.0,135.5677,135.6992,135.5677,135.6616,14414.0
2022-06-21 14:30:00,144.4,144.45,144.34,144.45,17638.0,135.671,135.718,135.6146,135.718,17638.0
2022-06-21 14:35:00,144.44,144.46,144.2,144.24,20918.0,135.7086,135.7274,135.4831,135.5207,20918.0
2022-06-21 14:40:00,144.21,144.5,144.2,144.46,40658.0,135.4925,135.765,135.4831,135.7274,40658.0
2022-06-21 14:45:00,144.44,144.49,144.35,144.36,14227.0,135.7086,135.7556,135.624,135.6334,14227.0
2022-06-21 14:50:00,144.35,144.69,144.35,144.67,15401.0,135.624,135.9435,135.624,135.9247,15401.0
2022-06-21 14:55:00,144.71,144.74,144.66,144.7,20401.0,135.9623,135.9905,135.9153,135.9529,20401.0
2022-06-21 15:00:00,144.7,144.83,144.7,144.8,170909.0,135.9529,136.075,135.9529,136.0468,170909.0
2022-06-21 15:05:00,144.83,144.83,144.71,144.78,13012.0,136.075,136.075,135.9623,136.028,13012.0
2022-06-21 15:10:00,144.8,144.84,144.74,144.77,59984.0,136.0468,136.0844,135.9905,136.0187,59984.0
2022-06-21 15:15:00,144.74,144.76,144.65,144.67,17474.0,135.9905,136.0093,135.9059,135.9247,17474.0
2022-06-21 15:20:00,144.63,144.75,144.63,144.71,19744.0,135.8871,135.9999,135.8871,135.9623,19744.0
2022-06-21 15:25:00,144.71,144.72,144.56,144.68,15736.0,135.9623,135.9717,135.8213,135.9341,15736.0
2022-06-21 15:30:00,144.68,144.72,144.57,144.67,21407.0,135.9341,135.9717,135.8307,135.9247,21407.0
2022-06-21 15:35:00,144.64,144.66,144.5,144.52,15870.0,135.8965,135.9153,135.765,135.7838,15870.0
2022-06-21 15:40:00,144.54,144.54,144.42,144.49,26769.0,135.8026,135.8026,135.6898,135.7556,26769.0
2022-06-21 15:45:00,144.48,144.56,144.44,144.53,99088.0,135.7462,135.8213,135.7086,135.7932,99088.0
2022-06-21 15:50:00,144.54,144.68,144.44,144.52,188595.0,135.8026,135.9341,135.7086,135.7838,188595.0
2022-06-21 15:55:00,144.52,144.52,144.24,144.29,128333.0,135.7838,135.7838,135.5207,135.5677,128333.0
2022-06-22 09:30:00,142.3,143.1,142.3,142.79,76129.0,133.698,134.4496,133.698,134.1583,76129.0
2022-06-22 09:35:00,142.78,143.1,142.65,142.93,15544.0,134.1489,134.4496,134.0268,134.2899,15544.0
2022-06-22 09:40:00,143.04,143.13,142.72,143.07,64494.0,134.3932,134.4778,134.0926,134.4214,64494.0
2022-06-22 09:45:00,143.07,143.23,142.92,143.14,146540.0,134.4214,134.5717,134.2805,134.4872,146540.0
2022-06-22 09:50:00,143.14,143.53,142.82,143.52,45264.0,134.4872,134.8536,134.1865,134.8442,45264.0
2022-06-22 09:55:00,143.53,143.61,143.23,143.25,18766.0,134.8536,134.9288,134.5717,134.5905,18766.0
2022-06-22 10:00:00,143.26,143.37,142.99,143.22,24382.0,134.5999,134.7033,134.3463,134.5624,24382.0
2022-06-22 10:05:00,143.14,143.43,143.13,143.38,58141.0,134.4872,134.7597,134.4778,134.7127,58141.0
2022-06-22 10:10:00,143.41,143.74,143.3,143.69,16818.0,134.7409,135.0509,134.6375,135.0039,16818.0
2022-06-22 10:15:00,143.69,144.14,143.68,144.1,16018.0,135.0039,135.4267,134.9945,135.3892,16018.0
2022-06-22 10:20:00,144.16,144.43,144.03,144.42,16880.0,135.4455,135.6992,135.3234,135.6898,16880.0
2022-06-22 10:25:00,144.4,144.43,144.32,144.39,17074.0,135.671,135.6992,135.5959,135.6616,17074.0
2022-06-22 10:30:00,144.42,144.6,144.35,144.47,41553.0,135.6898,135.8589,135.624,135.7368,41553.0
2022-06-22 10:35:00,144.46,144.76,144.44,144.69,15659.0,135.7274,136.0093,135.7086,135.9435,15659.0
2022-06-22 10:40:00,144.78,144.78,144.57,144.64,9918.0,136.028,136.028,135.8307,135.8965,9918.0
2022-06-22 10:45:00,144.68,144.68,144.43,144.52,11671.0,135.9341,135.9341,135.6992,135.7838,11671.0
2022-06-22 10:50:00,144.49,144.6,144.46,144.47,9698.0,135.7556,135.8589,135.7274,135.7368,9698.0
2022-06-22 10:55:00,144.38,144.43,144.27,144.41,10854.0,135.6522,135.6992,135.5489,135.6804,10854.0
2022-06-22 11:00:00,144.39,144.39,143.95,144.07,17794.0,135.6616,135.6616,135.2482,135.361,17794.0
2022-06-22 11:05:00,144.11,144.21,143.96,144.18,14298.0,135.3986,135.4925,135.2576,135.4643,14298.0
2022-06-22 11:10:00,144.17,144.29,144.14,144.25,5924.0,135.4549,135.5677,135.4267,135.5301,5924.0
2022-06-22 11:15:00,144.22,144.48,144.22,144.42,14169.0,135.5019,135.7462,135.5019,135.6898,14169.0
2022-06-22 11:20:00,144.39,144.39,144.26,144.35,7460.0,135.6616,135.6616,135.5395,135.624,7460.0
2022-06-22 11:25:00,144.35,144.58,144.35,144.54,5825.0,135.624,135.8401,135.624,135.8026,5825.0
2022-06-22 11:30:00,144.56,144.82,144.56,144.7,9083.0,135.8213,136.0656,135.8213,135.9529,9083.0
2022-06-22 11:35:00,144.65,144.68,144.6,144.68,4472.0,135.9059,135.9341,135.8589,135.9341,4472.0
2022-06-22 11:40:00,144.68,144.68,144.29,144.3,39999.0,135.9341,135.9341,135.5677,135.5771,39999.0
2022-06-22 11:45:00,144.32,144.33,144.12,144.33,26262.0,135.5959,135.6053,135.4079,135.6053,26262.0
2022-06-22 11:50:00,144.37,144.37,144.04,144.04,14398.0,135.6428,135.6428,135.3328,135.3328,14398.0
2022-06-22 11:55:00,144.09,144.13,143.92,143.94,15272.0,135.3798,135.4173,135.22,135.2388,15272.0
2022-06-22 12:00:00,143.94,144.31,143.91,144.04,41139.0,135.2388,135.5865,135.2106,135.3328,41139.0
2022-06-22 12:05:00,143.97,143.97,143.76,143.86,6146.0,135.267,135.267,135.0697,135.1637,6146.0
2022-06-22 12:10:00,143.92,144.14,143.88,144.05,66198.0,135.22,135.4267,135.1825,135.3422,66198.0
2022-06-22 12:15:00,144.06,144.29,144.06,144.27,13496.0,135.3516,135.5677,135.3516,135.5489,13496.0
2022-06-22 12:20:00,144.26,144.39,144.2,144.3,11622.0,135.5395,135.6616,135.4831,135.5771,11622.0
2022-06-22 12:25:00,144.29,144.38,144.25,144.28,10262.0,135.5677,135.6522,135.5301,135.5583,10262.0
2022-06-22 12:30:00,144.26,144.44,144.25,144.44,11306.0,135.5395,135.7086,135.5301,135.7086,11306.0
2022-06-22 12:35:00,144.43,144.53,144.29,144.29,12013.0,135.6992,135.7932,135.5677,135.5677,12013.0
2022-06-22 12:40:00,144.34,144.54,144.34,144.53,16084.0,135.6146,135.8026,135.6146,135.7932,16084.0
2022-06-22 12:45:00,144.51,144.55,144.42,144.47,6475.0,135.7744,135.812,135.6898,135.7368,6475.0
2022-06-22 12:50:00,144.51,144.52,144.4,144.44,8890.0,135.7744,135.7838,135.671,135.7086,8890.0
2022-06-22 12:55:00,144.41,144.54,144.36,144.54,151907.0,135.6804,135.8026,135.6334,135.8026,151907.0
2022-06-22 13:00:00,144.54,144.54,144.21,144.28,14594.0,135.8026,135.8026,135.4925,135.5583,14594.0
2022-06-22 13:05:00,144.28,144.4,144.28,144.37,5228.0,135.5583,135.671,135.5583,135.6428,5228.0
2022-06-22 13:10:00,144.42,144.53,144.42,144.53,23031.0,135.6898,135.7932,135.6898,135.7932,23031.0
2022-06-22 13:15:00,144.48,144.67,144.48,144.67,10826.0,135.7462,135.9247,135.7462,135.9247,10826.0
2022-06-22 13:20:00,144.66,144.82,144.66,144.78,32399.0,135.9153,136.0656,135.9153,136.028,32399.0
2022-06-22 13:25:00,144.81,144.87,144.69,144.81,4304.0,136.0562,136.1126,135.9435,136.0562,4304.0
2022-06-22 13:30:00,144.77,144.77,144.54,144.55,16858.0,136.0187,136.0187,135.8026,135.812,16858.0
2022-06-22 13:35:00,144.51,144.68,144.45,144.67,7032.0,135.7744,135.9341,135.718,135.9247,7032.0
2022-06-22 13:40:00,144.65,144.78,144.62,144.78,6855.0,135.9059,136.028,135.8777,136.028,6855.0
2022-06-22 13:45:00,144.78,144.91,144.73,144.91,6599.0,136.028,136.1502,135.9811,136.1502,6599.0
2022-06-22 13:50:00,144.9,144.91,144.72,144.77,117237.0,136.1408,136.1502,135.9717,136.0187,117237.0
2022-06-22 13:55:00,144.77,144.87,144.73,144.87,16207.0,136.0187,136.1126,135.9811,136.1126,16207.0
2022-06-22 14:00:00,144.9,144.98,144.82,144.93,9337.0,136.1408,136.216,136.0656,136.169,9337.0
2022-06-22 14:05:00,144.94,145.33,144.94,145.31,85467.0,136.1784,136.5448,136.1784,136.526,85467.0
2022-06-22 14:10:00,145.31,145.31,145.16,145.19,45364.0,136.526,136.526,136.3851,136.4133,45364.0
2022-06-22 14:15:00,145.27,145.41,145.22,145.24,50059.0,136.4884,136.62,136.4415,136.4602,50059.0
2022-06-22 14:20:00,145.29,145.29,144.97,145.09,48800.0,136.5072,136.5072,136.2066,136.3193,48800.0
2022-06-22 14:25:00,145.06,145.07,144.88,144.91,34986.0,136.2911,136.3005,136.122,136.1502,34986.0
2022-06-22 14:30:00,144.92,145.0,144.92,144.97,6953.0,136.1596,136.2348,136.1596,136.2066,6953.0
2022-06-22 14:35:00,144.98,144.98,144.86,144.89,29513.0,136.216,136.216,136.1032,136.1314,29513.0
2022-06-22 14:40:00,144.88,144.92,144.73,144.8,6041.0,136.122,136.1596,135.9811,136.0468,6041.0
2022-06-22 14:45:00,144.75,144.86,144.68,144.68,14028.0,135.9999,136.1032,135.9341,135.9341,14028.0
2022-06-22 14:50:00,144.67,144.77,144.62,144.77,16471.0,135.9247,136.0187,135.8777,136.0187,16471.0
2022-06-22 14:55:00,144.76,144.93,144.76,144.85,28050.0,136.0093,136.169,136.0093,136.0938,28050.0
2022-06-22 15:00:00,144.87,144.94,144.71,144.94,26480.0,136.1126,136.1784,135.9623,136.1784,26480.0
2022-06-22 15:05:00,144.89,144.96,144.72,144.74,25063.0,136.1314,136.1972,135.9717,135.9905,25063.0
2022-06-22 15:10:00,144.73,144.77,144.62,144.68,11314.0,135.9811,136.0187,135.8777,135.9341,11314.0
2022-06-22 15:15:00,144.71,144.79,144.64,144.65,12335.0,135.9623,136.0374,135.8965,135.9059,12335.0
2022-06-22 15:20:00,144.64,144.78,144.64,144.72,24091.0,135.8965,136.028,135.8965,135.9717,24091.0
2022-06-22 15:25:00,144.7,144.73,144.39,144.48,28246.0,135.9529,135.9811,135.6616,135.7462,28246.0
2022-06-22 15:30:00,144.46,144.6,144.42,144.42,40068.0,135.7274,135.8589,135.6898,135.6898,40068.0
2022-06-22 15:35:00,144.39,144.42,144.21,144.33,34896.0,135.6616,135.6898,135.4925,135.6053,34896.0
2022-06-22 15:40:00,144.3,144.46,144.21,144.42,30350.0,135.5771,135.7274,135.4925,135.6898,30350.0
2022-06-22 15:45:00,144.4,144.4,144.11,144.21,51976.0,135.671,135.671,135.3986,135.4925,51976.0
2022-06-22 15:50:00,144.21,144.53,144.13,144.5,76185.0,135.4925,135.7932,135.4173,135.765,76185.0
2022-06-22 15:55:00,144.51,144.51,143.97,144.0,90805.0,135.7744,135.7744,135.267,135.2952,90805.0
2022-06-23 09:30:00,144.5,144.81,144.46,144.61,25984.0,135.765,136.0562,135.7274,135.8683,25984.0
2022-06-23 09:35:00,144.57,144.87,144.43,144.82,22016.0,135.8307,136.1126,135.6992,136.0656,22016.0
2022-06-23 09:40:00,144.85,145.13,144.77,144.93,21891.0,136.0938,136.3569,136.0187,136.169,21891.0
2022-06-23 09:45:00,144.95,145.04,144.57,144.8,32018.0,136.1878,136.2723,135.8307,136.0468,32018.0
2022-06-23 09:50:00,144.77,144.82,144.32,144.4,30730.0,136.0187,136.0656,135.5959,135.671,30730.0
2022-06-23 09:55:00,144.4,144.98,144.34,144.97,24086.0,135.671,136.216,135.6146,136.2066,24086.0
2022-06-23 10:00:00,144.93,145.06,144.79,144.86,13226.0,136.169,136.2911,136.0374,136.1032,13226.0
2022-06-23 10:05:00,144.88,144.88,144.32,144.34,14369.0,136.122,136.122,135.5959,135.6146,14369.0
2022-06-23 10:10:00,144.33,144.56,144.26,144.41,18142.0,135.6053,135.8213,135.5395,135.6804,18142.0
2022-06-23 10:15:00,144.44,144.49,144.34,144.38,98169.0,135.7086,135.7556,135.6146,135.6522,98169.0
2022-06-23 10:20:00,144.41,144.71,144.41,144.59,44306.0,135.6804,135.9623,135.6804,135.8495,44306.0
2022-06-23 10:25:00,144.56,144.61,144.36,144.45,13929.0,135.8213,135.8683,135.6334,135.718,13929.0
2022-06-23 10:30:00,144.53,144.59,144.27,144.36,28071.0,135.7932,135.8495,135.5489,135.6334,28071.0
2022-06-23 10:35:00,144.38,144.65,144.26,144.65,25546.0,135.6522,135.9059,135.5395,135.9059,25546.0
2022-06-23 10:40:00,144.72,144.84,144.55,144.6,26664.0,135.9717,136.0844,135.812,135.8589,26664.0
2022-06-23 10:45:00,144.57,144.78,144.57,144.64,88585.0,135.8307,136.028,135.8307,135.8965,88585.0
2022-06-23 10:50:00,144.63,144.72,144.52,144.62,28241.0,135.8871,135.9717,135.7838,135.8777,28241.0
2022-06-23 10:55:00,144.63,144.84,144.63,144.71,16129.0,135.8871,136.0844,135.8871,135.9623,16129.0
2022-06-23 11:00:00,144.73,144.73,144.44,144.44,8122.0,135.9811,135.9811,135.7086,135.7086,8122.0
2022-06-23 11:05:00,144.43,144.57,144.39,144.56,3566.0,135.6992,135.8307,135.6616,135.8213,3566.0
2022-06-23 11:10:00,144.56,144.81,144.54,144.69,14233.0,135.8213,136.0562,135.8026,135.9435,14233.0
2022-06-23 11:15:00,144.68,144.68,144.56,144.57,18309.0,135.9341,135.9341,135.8213,135.8307,18309.0
2022-06-23 11:20:00,144.61,144.64,144.28,144.29,32474.0,135.8683,135.8965,135.5583,135.5677,32474.0
2022-06-23 11:25:00,144.28,144.32,144.22,144.25,39782.0,135.5583,135.5959,135.5019,135.5301,39782.0
2022-06-23 11:30:00,144.32,144.33,143.95,143.95,22444.0,135.5959,135.6053,135.2482,135.2482,22444.0
2022-06-23 11:35:00,143.93,143.94,143.76,143.76,16572.0,135.2294,135.2388,135.0697,135.0697,16572.0
2022-06-23 11:40:00,143.73,143.91,143.72,143.9,9433.0,135.0415,135.2106,135.0321,135.2012,9433.0
2022-06-23 11:45:00,143.88,143.97,143.81,143.97,19493.0,135.1825,135.267,135.1167,135.267,19493.0
2022-06-23 11:50:00,143.93,143.95,143.8,143.81,8785.0,135.2294,135.2482,135.1073,135.1167,8785.0
2022-06-23 11:55:00,143.76,143.76,143.54,143.57,12959.0,135.0697,135.0697,134.863,134.8912,12959.0
2022-06-23 12:00:00,143.58,143.62,143.25,143.25,11112.0,134.9006,134.9382,134.5905,134.5905,11112.0
2022-06-23 12:05:00,143.23,143.43,143.2,143.32,46083.0,134.5717,134.7597,134.5436,134.6563,46083.0
2022-06-23 12:10:00,143.31,143.47,143.24,143.4,15810.0,134.6469,134.7972,134.5811,134.7315,15810.0
2022-06-23 12:15:00,143.39,143.64,143.35,143.53,67029.0,134.7221,134.957,134.6845,134.8536,67029.0
2022-06-23 12:20:00,143.55,143.69,143.48,143.53,27957.0,134.8724,135.0039,134.8066,134.8536,27957.0
2022-06-23 12:25:00,143.52,143.52,143.33,143.36,27072.0,134.8442,134.8442,134.6657,134.6939,27072.0
2022-06-23 12:30:00,143.36,143.42,143.17,143.19,11335.0,134.6939,134.7503,134.5154,134.5342,11335.0
2022-06-23 12:35:00,143.21,143.26,143.09,143.15,20287.0,134.553,134.5999,134.4402,134.4966,20287.0
2022-06-23 12:40:00,143.12,143.33,143.11,143.26,77988.0,134.4684,134.6657,134.459,134.5999,77988.0
2022-06-23 12:45:00,143.2,143.25,143.03,143.17,43426.0,134.5436,134.5905,134.3838,134.5154,43426.0
2022-06-23 12:50:00,143.1,143.2,142.9,143.16,24208.0,134.4496,134.5436,134.2617,134.506,24208.0
2022-06-23 12:55:00,143.12,143.24,143.05,143.05,4707.0,134.4684,134.5811,134.4026,134.4026,4707.0
2022-06-23 13:00:00,143.01,143.06,142.91,143.03,15143.0,134.365,134.412,134.2711,134.3838,15143.0
2022-06-23 13:05:00,143.11,143.29,143.09,143.27,11484.0,134.459,134.6281,134.4402,134.6093,11484.0
2022-06-23 13:10:00,143.23,143.36,143.2,143.28,6594.0,134.5717,134.6939,134.5436,134.6187,6594.0
2022-06-23 13:15:00,143.3,143.42,143.26,143.35,18178.0,134.6375,134.7503,134.5999,134.6845,18178.0
2022-06-23 13:20:00,143.38,143.52,143.24,143.37,17188.0,134.7127,134.8442,134.5811,134.7033,17188.0
2022-06-23 13:25:00,143.35,143.46,143.22,143.25,30530.0,134.6845,134.7878,134.5624,134.5905,30530.0
2022-06-23 13:30:00,143.28,143.38,143.22,143.3,5876.0,134.6187,134.7127,134.5624,134.6375,5876.0
2022-06-23 13:35:00,143.29,143.37,143.15,143.22,9963.0,134.6281,134.7033,134.4966,134.5624,9963.0
2022-06-23 13:40:00,143.23,143.26,143.08,143.23,14836.0,134.5717,134.5999,134.4308,134.5717,14836.0
2022-06-23 13:45:00,143.17,143.4,143.16,143.4,7211.0,134.5154,134.7315,134.506,134.7315,7211.0
2022-06-23 13:50:00,143.41,143.56,143.41,143.5,24042.0,134.7409,134.8818,134.7409,134.8254,24042.0
2022-06-23 13:55:00,143.53,143.58,143.47,143.54,4056.0,134.8536,134.9006,134.7972,134.863,4056.0
2022-06-23 14:00:00,143.53,143.58,143.41,143.49,131878.0,134.8536,134.9006,134.7409,134.816,131878.0
2022-06-23 14:05:00,143.47,143.5,143.43,143.49,10014.0,134.7972,134.8254,134.7597,134.816,10014.0
2022-06-23 14:10:00,143.51,143.6,143.42,143.52,23524.0,134.8348,134.9194,134.7503,134.8442,23524.0
2022-06-23 14:15:00,143.53,143.6,143.47,143.52,29831.0,134.8536,134.9194,134.7972,134.8442,29831.0
2022-06-23 14:20:00,143.53,143.67,143.47,143.65,24543.0,134.8536,134.9851,134.7972,134.9664,24543.0
2022-06-23 14:25:00,143.65,143.77,143.56,143.75,11238.0,134.9664,135.0791,134.8818,135.0603,11238.0
2022-06-23 14:30:00,143.75,144.05,143.75,144.01,38104.0,135.0603,135.3422,135.0603,135.3046,38104.0
2022-06-23 14:35:00,144.0,144.06,143.88,144.03,49860.0,135.2952,135.3516,135.1825,135.3234,49860.0
2022-06-23 14:40:00,144.04,144.04,143.94,143.99,50679.0,135.3328,135.3328,135.2388,135.2858,50679.0
2022-06-23 14:45:00,144.0,144.01,143.86,143.93,18264.0,135.2952,135.3046,135.1637,135.2294,18264.0
2022-06-23 14:50:00,143.91,143.96,143.9,143.96,13025.0,135.2106,135.2576,135.2012,135.2576,13025.0
2022-06-23 14:55:00,143.93,143.97,143.86,143.97,19065.0,135.2294,135.267,135.1637,135.267,19065.0
2022-06-23 15:00:00,143.97,144.01,143.83,143.97,25413.0,135.267,135.3046,135.1355,135.267,25413.0
2022-06-23 15:05:00,143.96,144.06,143.94,144.0,12957.0,135.2576,135.3516,135.2388,135.2952,12957.0
2022-06-23 15:10:00,144.0,144.02,143.92,143.99,28029.0,135.2952,135.314,135.22,135.2858,28029.0
2022-06-23 15:15:00,144.01,144.03,143.87,143.99,15880.0,135.3046,135.3234,135.1731,135.2858,15880.0
2022-06-23 15:20:00,144.02,144.16,143.98,144.09,27926.0,135.314,135.4455,135.2764,135.3798,27926.0
2022-06-23 15:25:00,144.07,144.33,144.06,144.25,38023.0,135.361,135.6053,135.3516,135.5301,38023.0
2022-06-23 15:30:00,144.26,144.69,144.25,144.68,53637.0,135.5395,135.9435,135.5301,135.9341,53637.0
2022-06-23 15:35:00,144.66,144.68,144.43,144.47,87713.0,135.9153,135.9341,135.6992,135.7368,87713.0
2022-06-23 15:40:00,144.47,144.62,144.42,144.55,74483.0,135.7368,135.8777,135.6898,135.812,74483.0
2022-06-23 15:45:00,144.56,144.78,144.55,144.78,106527.0,135.8213,136.028,135.812,136.028,106527.0
2022-06-23 15:50:00,144.78,144.85,144.5,144.53,289653.0,136.028,136.0938,135.765,135.7932,289653.0
2022-06-23 15:55:00,144.53,144.74,144.45,144.65,359374.0,135.7932,135.9905,135.718,135.9059,359374.0
2022-06-24 09:30:00,145.82,146.08,145.73,146.02,42742.0,137.0052,137.2495,136.9206,137.1931,42742.0
2022-06-24 09:35:00,146.09,146.11,145.6,145.68,51145.0,137.2589,137.2777,136.7985,136.8736,51145.0
2022-06-24 09:40:00,145.7,146.06,145.7,145.99,36747.0,136.8924,137.2307,136.8924,137.1649,36747.0
2022-06-24 09:45:00,145.99,146.28,145.93,146.27,88833.0,137.1649,137.4374,137.1085,137.428,88833.0
2022-06-24 09:50:00,146.3,146.38,146.21,146.38,44973.0,137.4562,137.5313,137.3716,137.5313,44973.0
2022-06-24 09:55:00,146.36,146.49,146.3,146.38,38698.0,137.5125,137.6347,137.4562,137.5313,38698.0
2022-06-24 10:00:00,146.49,147.37,146.41,147.1,59206.0,137.6347,138.4615,137.5595,138.2078,59206.0
2022-06-24 10:05:00,147.14,147.41,147.12,147.37,22155.0,138.2454,138.4991,138.2266,138.4615,22155.0
2022-06-24 10:10:00,147.34,147.37,147.09,147.15,50266.0,138.4333,138.4615,138.1984,138.2548,50266.0
2022-06-24 10:15:00,147.19,147.47,147.19,147.44,20906.0,138.2924,138.5554,138.2924,138.5273,20906.0
2022-06-24 10:20:00,147.45,147.62,147.38,147.52,239809.0,138.5366,138.6964,138.4709,138.6024,239809.0
2022-06-24 10:25:00,147.54,147.55,147.32,147.38,20841.0,138.6212,138.6306,138.4145,138.4709,20841.0
2022-06-24 10:30:00,147.41,147.48,147.29,147.42,43412.0,138.4991,138.5648,138.3863,138.5085,43412.0
2022-06-24 10:35:00,147.42,147.49,147.32,147.34,30383.0,138.5085,138.5742,138.4145,138.4333,30383.0
2022-06-24 10:40:00,147.38,147.45,147.29,147.36,14106.0,138.4709,138.5366,138.3863,138.4521,14106.0
2022-06-24 10:45:00,147.38,147.62,147.32,147.6,11471.0,138.4709,138.6964,138.4145,138.6776,11471.0
2022-06-24 10:50:00,147.63,147.68,147.57,147.62,24484.0,138.7058,138.7527,138.6494,138.6964,24484.0
2022-06-24 10:55:00,147.59,147.72,147.53,147.62,27743.0,138.6682,138.7903,138.6118,138.6964,27743.0
2022-06-24 11:00:00,147.62,147.79,147.59,147.78,30159.0,138.6964,138.8561,138.6682,138.8467,30159.0
2022-06-24 11:05:00,147.75,147.83,147.63,147.78,31035.0,138.8185,138.8937,138.7058,138.8467,31035.0
2022-06-24 11:10:00,147.8,147.83,147.69,147.73,15320.0,138.8655,138.8937,138.7621,138.7997,15320.0
2022-06-24 11:15:00,147.72,147.74,147.58,147.68,21311.0,138.7903,138.8091,138.6588,138.7527,21311.0
2022-06-24 11:20:00,147.66,147.81,147.65,147.77,24637.0,138.734,138.8749,138.7246,138.8373,24637.0
2022-06-24 11:25:00,147.78,147.95,147.77,147.94,16670.0,138.8467,139.0064,138.8373,138.997,16670.0
2022-06-24 11:30:00,147.93,147.96,147.89,147.91,11895.0,138.9876,139.0158,138.9501,138.9688,11895.0
2022-06-24 11:35:00,147.89,148.06,147.88,148.04,12009.0,138.9501,139.1098,138.9407,139.091,12009.0
2022-06-24 11:40:00,148.04,148.12,148.01,148.1,21489.0,139.091,139.1661,139.0628,139.1474,21489.0
2022-06-24 11:45:00,148.09,148.11,147.96,147.96,16757.0,139.138,139.1568,139.0158,139.0158,16757.0
2022-06-24 11:50:00,147.97,148.12,147.95,148.06,12819.0,139.0252,139.1661,139.0064,139.1098,12819.0
2022-06-24 11:55:00,148.07,148.07,147.9,147.96,15531.0,139.1192,139.1192,138.9594,139.0158,15531.0
2022-06-24 12:00:00,147.96,148.07,147.93,148.07,7245.0,139.0158,139.1192,138.9876,139.1192,7245.0
2022-06-24 12:05:00,148.06,148.09,147.99,147.99,16339.0,139.1098,139.138,139.044,139.044,16339.0
2022-06-24 12:10:00,148.0,148.02,147.97,147.99,12497.0,139.0534,139.0722,139.0252,139.044,12497.0
2022-06-24 12:15:00,148.0,148.09,147.98,148.04,49823.0,139.0534,139.138,139.0346,139.091,49823.0
2022-06-24 12:20:00,148.04,148.05,147.88,147.92,22445.0,139.091,139.1004,138.9407,138.9782,22445.0
2022-06-24 12:25:00,147.94,147.94,147.83,147.86,12643.0,138.997,138.997,138.8937,138.9219,12643.0
2022-06-24 12:30:00,147.86,147.91,147.81,147.81,23432.0,138.9219,138.9688,138.8749,138.8749,23432.0
2022-06-24 12:35:00,147.8,147.9,147.8,147.89,12092.0,138.8655,138.9594,138.8655,138.9501,12092.0
2022-06-24 12:40:00,147.9,148.06,147.88,148.05,12607.0,138.9594,139.1098,138.9407,139.1004,12607.0
2022-06-24 12:45:00,148.05,148.05,147.88,147.93,16161.0,139.1004,139.1004,138.9407,138.9876,16161.0
2022-06-24 12:50:00,147.95,147.99,147.89,147.97,11519.0,139.0064,139.044,138.9501,139.0252,11519.0
2022-06-24 12:55:00,147.99,148.02,147.94,147.98,20068.0,139.044,139.0722,138.997,139.0346,20068.0
2022-06-24 13:00:00,147.98,148.13,147.95,148.12,21331.0,139.0346,139.1755,139.0064,139.1661,21331.0
2022-06-24 13:05:00,148.12,148.13,148.02,148.08,13558.0,139.1661,139.1755,139.0722,139.1286,13558.0
2022-06-24 13:10:00,148.09,148.2,148.09,148.2,13776.0,139.138,139.2413,139.138,139.2413,13776.0
2022-06-24 13:15:00,148.2,148.2,148.06,148.07,22612.0,139.2413,139.2413,139.1098,139.1192,22612.0
2022-06-24 13:20:00,148.05,148.09,147.99,148.06,16581.0,139.1004,139.138,139.044,139.1098,16581.0
2022-06-24 13:25:00,148.04,148.1,148.0,148.08,17327.0,139.091,139.1474,139.0534,139.1286,17327.0
2022-06-24 13:30:00,148.07,148.12,148.03,148.07,29251.0,139.1192,139.1661,139.0816,139.1192,29251.0
2022-06-24 13:35:00,148.04,148.07,147.99,148.04,11892.0,139.091,139.1192,139.044,139.091,11892.0
2022-06-24 13:40:00,148.01,148.17,148.0,148.17,12097.0,139.0628,139.2131,139.0534,139.2131,12097.0
2022-06-24 13:45:00,148.14,148.16,148.09,148.1,17616.0,139.1849,139.2037,139.138,139.1474,17616.0
2022-06-24 13:50:00,148.12,148.14,148.01,148.01,33837.0,139.1661,139.1849,139.0628,139.0628,33837.0
2022-06-24 13:55:00,148.01,148.13,147.91,147.96,38926.0,139.0628,139.1755,138.9688,139.0158,38926.0
2022-06-24 14:00:00,147.97,148.04,147.94,147.97,16984.0,139.0252,139.091,138.997,139.0252,16984.0
2022-06-24 14:05:00,147.99,148.02,147.91,147.98,90077.0,139.044,139.0722,138.9688,139.0346,90077.0
2022-06-24 14:10:00,147.99,148.07,147.99,148.03,16560.0,139.044,139.1192,139.044,139.0816,16560.0
2022-06-24 14:15:00,148.02,148.06,147.97,148.03,25606.0,139.0722,139.1098,139.0252,139.0816,25606.0
2022-06-24 14:20:00,148.03,148.04,147.95,147.97,37147.0,139.0816,139.091,139.0064,139.0252,37147.0
2022-06-24 14:25:00,147.98,148.1,147.96,148.07,55407.0,139.0346,139.1474,139.0158,139.1192,55407.0
2022-06-24 14:30:00,148.06,148.17,148.06,148.13,41050.0,139.1098,139.2131,139.1098,139.1755,41050.0
2022-06-24 14:35:00,148.14,148.18,148.05,148.05,48746.0,139.1849,139.2225,139.1004,139.1004,48746.0
2022-06-24 14:40:00,148.04,148.14,148.03,148.07,39133.0,139.091,139.1849,139.0816,139.1192,39133.0
2022-06-24 14:45:00,148.07,148.15,148.06,148.14,36842.0,139.1192,139.1943,139.1098,139.1849,36842.0
2022-06-24 14:50:00,148.16,148.18,148.11,148.17,69064.0,139.2037,139.2225,139.1568,139.2131,69064.0
2022-06-24 14:55:00,148.17,148.24,148.13,148.24,42746.0,139.2131,139.2789,139.1755,139.2789,42746.0
2022-06-24 15:00:00,148.22,148.28,148.18,148.28,46973.0,139.2601,139.3165,139.2225,139.3165,46973.0
2022-06-24 15:05:00,148.27,148.3,148.22,148.24,90701.0,139.3071,139.3353,139.2601,139.2789,90701.0
2022-06-24 15:10:00,148.25,148.25,148.19,148.25,70836.0,139.2883,139.2883,139.2319,139.2883,70836.0
2022-06-24 15:15:00,148.28,148.36,148.28,148.32,42935.0,139.3165,139.3916,139.3165,139.3541,42935.0
2022-06-24 15:20:00,148.32,148.38,148.32,148.36,48510.0,139.3541,139.4104,139.3541,139.3916,48510.0
2022-06-24 15:25:00,148.37,148.4,148.28,148.37,51765.0,139.401,139.4292,139.3165,139.401,51765.0
2022-06-24 15:30:00,148.37,148.4,148.3,148.3,55679.0,139.401,139.4292,139.3353,139.3353,55679.0
2022-06-24 15:35:00,148.3,148.44,148.27,148.42,86438.0,139.3353,139.4668,139.3071,139.448,86438.0
2022-06-24 15:40:00,148.43,148.51,148.4,148.5,99462.0,139.4574,139.5326,139.4292,139.5232,99462.0
2022-06-24 15:45:00,148.5,148.55,148.44,148.46,167608.0,139.5232,139.5702,139.4668,139.4856,167608.0
2022-06-24 15:50:00,148.47,148.58,148.38,148.54,319381.0,139.495,139.5983,139.4104,139.5608,319381.0
2022-06-24 15:55:00,148.54,148.64,148.3,148.64,735261.0,139.5608,139.6547,139.3353,139.6547,735261.0
2022-06-27 09:30:00,148.87,149.04,148.31,148.35,102775.0,139.8708,140.0305,139.3447,139.3822,102775.0
2022-06-27 09:35:00,148.31,148.5,148.21,148.49,38029.0,139.3447,139.5232,139.2507,139.5138,38029.0
2022-06-27 09:40:00,148.5,148.51,148.21,148.38,19394.0,139.5232,139.5326,139.2507,139.4104,19394.0
2022-06-27 09:45:00,148.31,148.33,147.96,148.12,9877.0,139.3447,139.3635,139.0158,139.1661,9877.0
2022-06-27 09:50:00,148.03,148.34,148.03,148.32,28530.0,139.0816,139.3728,139.0816,139.3541,28530.0
2022-06-27 09:55:00,148.3,148.3,147.97,147.97,7650.0,139.3353,139.3353,139.0252,139.0252,7650.0
2022-06-27 10:00:00,148.01,148.58,148.01,148.58,13150.0,139.0628,139.5983,139.0628,139.5983,13150.0
2022-06-27 10:05:00,148.53,148.53,148.1,148.25,23602.0,139.5514,139.5514,139.1474,139.2883,23602.0
2022-06-27 10:10:00,148.25,148.27,148.06,148.16,18724.0,139.2883,139.3071,139.1098,139.2037,18724.0
2022-06-27 10:15:00,148.14,148.45,148.1,148.41,21698.0,139.1849,139.4762,139.1474,139.4386,21698.0
2022-06-27 10:20:00,148.44,148.61,148.2,148.3,19751.0,139.4668,139.6265,139.2413,139.3353,19751.0
2022-06-27 10:25:00,148.06,148.22,148.03,148.15,14107.0,139.1098,139.2601,139.0816,139.1943,14107.0
2022-06-27 10:30:00,148.07,148.37,148.06,148.31,23036.0,139.1192,139.401,139.1098,139.3447,23036.0
2022-06-27 10:35:00,148.32,148.42,148.16,148.36,16812.0,139.3541,139.448,139.2037,139.3916,16812.0
2022-06-27 10:40:00,148.37,148.61,148.33,148.61,14585.0,139.401,139.6265,139.3635,139.6265,14585.0
2022-06-27 10:45:00,148.55,148.71,148.46,148.71,16151.0,139.5702,139.7205,139.4856,139.7205,16151.0
2022-06-27 10:50:00,148.75,148.92,148.74,148.85,11269.0,139.7581,139.9178,139.7487,139.852,11269.0
2022-06-27 10:55:00,148.84,149.02,148.82,148.83,27145.0,139.8426,140.0117,139.8238,139.8332,27145.0
2022-06-27 11:00:00,148.84,148.91,148.75,148.75,5340.0,139.8426,139.9084,139.7581,139.7581,5340.0
2022-06-27 11:05:00,148.77,148.87,148.71,148.71,7486.0,139.7769,139.8708,139.7205,139.7205,7486.0
2022-06-27 11:10:00,148.69,148.81,148.51,148.75,444345.0,139.7017,139.8144,139.5326,139.7581,444345.0
2022-06-27 11:15:00,148.78,149.0,148.76,149.0,20585.0,139.7862,139.993,139.7675,139.993,20585.0
2022-06-27 11:20:00,148.99,149.24,148.96,149.22,24492.0,139.9836,140.2184,139.9554,140.1997,24492.0
2022-06-27 11:25:00,149.22,149.3,149.17,149.18,16639.0,140.1997,140.2748,140.1527,140.1621,16639.0
2022-06-27 11:30:00,149.17,149.18,149.05,149.08,34043.0,140.1527,140.1621,140.0399,140.0681,34043.0
2022-06-27 11:35:00,149.02,149.06,148.96,149.06,31052.0,140.0117,140.0493,139.9554,140.0493,31052.0
2022-06-27 11:40:00,149.12,149.27,149.12,149.16,3376.0,140.1057,140.2466,140.1057,140.1433,3376.0
2022-06-27 11:45:00,149.21,149.28,149.1,149.16,12417.0,140.1903,140.256,140.0869,140.1433,12417.0
2022-06-27 11:50:00,149.17,149.17,149.06,149.09,2291.0,140.1527,140.1527,140.0493,140.0775,2291.0
2022-06-27 11:55:00,149.1,149.19,149.01,149.17,15823.0,140.0869,140.1715,140.0023,140.1527,15823.0
2022-06-27 12:00:00,149.18,149.2,148.82,148.89,15579.0,140.1621,140.1809,139.8238,139.8896,15579.0
2022-06-27 12:05:00,148.83,148.91,148.76,148.89,11304.0,139.8332,139.9084,139.7675,139.8896,11304.0
2022-06-27 12:10:00,148.81,148.89,148.78,148.84,24342.0,139.8144,139.8896,139.7862,139.8426,24342.0
2022-06-27 12:15:00,148.82,148.94,148.73,148.94,12100.0,139.8238,139.9366,139.7393,139.9366,12100.0
2022-06-27 12:20:00,149.0,149.02,148.8,148.81,6056.0,139.993,140.0117,139.805,139.8144,6056.0
2022-06-27 12:25:00,148.77,148.77,148.58,148.63,12527.0,139.7769,139.7769,139.5983,139.6453,12527.0
2022-06-27 12:30:00,148.61,148.61,148.44,148.47,46683.0,139.6265,139.6265,139.4668,139.495,46683.0
2022-06-27 12:35:00,148.44,148.66,148.4,148.64,21858.0,139.4668,139.6735,139.4292,139.6547,21858.0
2022-06-27 12:40:00,148.63,148.78,148.61,148.78,7063.0,139.6453,139.7862,139.6265,139.7862,7063.0
2022-06-27 12:45:00,148.82,148.82,148.66,148.78,40806.0,139.8238,139.8238,139.6735,139.7862,40806.0
2022-06-27 12:50:00,148.74,148.9,148.74,148.89,6550.0,139.7487,139.899,139.7487,139.8896,6550.0
2022-06-27 12:55:00,148.88,148.89,148.75,148.86,36855.0,139.8802,139.8896,139.7581,139.8614,36855.0
2022-06-27 13:00:00,148.86,148.89,148.56,148.66,25565.0,139.8614,139.8896,139.5795,139.6735,25565.0
2022-06-27 13:05:00,148.59,148.61,148.47,148.61,11550.0,139.6077,139.6265,139.495,139.6265,11550.0
2022-06-27 13:10:00,148.63,148.81,148.62,148.79,16023.0,139.6453,139.8144,139.6359,139.7956,16023.0
2022-06-27 13:15:00,148.76,148.84,148.64,148.78,11195.0,139.7675,139.8426,139.6547,139.7862,11195.0
2022-06-27 13:20:00,148.82,148.82,148.62,148.72,9985.0,139.8238,139.8238,139.6359,139.7299,9985.0
2022-06-27 13:25:00,148.72,148.72,148.62,148.65,13514.0,139.7299,139.7299,139.6359,139.6641,13514.0
2022-06-27 13:30:00,148.64,148.65,148.53,148.57,23147.0,139.6547,139.6641,139.5514,139.5889,23147.0
2022-06-27 13:35:00,148.56,148.61,148.5,148.58,14194.0,139.5795,139.6265,139.5232,139.5983,14194.0
2022-06-27 13:40:00,148.58,148.6,148.36,148.42,25965.0,139.5983,139.6171,139.3916,139.448,25965.0
2022-06-27 13:45:00,148.42,148.45,148.27,148.38,45168.0,139.448,139.4762,139.3071,139.4104,45168.0
2022-06-27 13:50:00,148.42,148.53,148.38,148.45,103688.0,139.448,139.5514,139.4104,139.4762,103688.0
2022-06-27 13:55:00,148.47,148.5,148.4,148.41,23043.0,139.495,139.5232,139.4292,139.4386,23043.0
2022-06-27 14:00:00,148.41,148.5,148.24,148.48,37738.0,139.4386,139.5232,139.2789,139.5044,37738.0
2022-06-27 14:05:00,148.46,148.51,148.32,148.42,28763.0,139.4856,139.5326,139.3541,139.448,28763.0
2022-06-27 14:10:00,148.41,148.58,148.38,148.55,43804.0,139.4386,139.5983,139.4104,139.5702,43804.0
2022-06-27 14:15:00,148.56,148.72,148.56,148.72,39304.0,139.5795,139.7299,139.5795,139.7299,39304.0
2022-06-27 14:20:00,148.71,148.72,148.59,148.62,87062.0,139.7205,139.7299,139.6077,139.6359,87062.0
2022-06-27 14:25:00,148.62,148.62,148.45,148.49,31117.0,139.6359,139.6359,139.4762,139.5138,31117.0
2022-06-27 14:30:00,148.51,148.65,148.43,148.65,15766.0,139.5326,139.6641,139.4574,139.6641,15766.0
2022-06-27 14:35:00,148.65,148.75,148.61,148.72,22319.0,139.6641,139.7581,139.6265,139.7299,22319.0
2022-06-27 14:40:00,148.7,148.7,148.58,148.63,13314.0,139.7111,139.7111,139.5983,139.6453,13314.0
2022-06-27 14:45:00,148.59,148.72,148.52,148.71,27512.0,139.6077,139.7299,139.542,139.7205,27512.0
2022-06-27 14:50:00,148.64,148.66,148.5,148.6,20673.0,139.6547,139.6735,139.5232,139.6171,20673.0
2022-06-27 14:55:00,148.56,148.65,148.49,148.51,25180.0,139.5795,139.6641,139.5138,139.5326,25180.0
2022-06-27 15:00:00,148.53,148.55,148.2,148.27,26775.0,139.5514,139.5702,139.2413,139.3071,26775.0
2022-06-27 15:05:00,148.25,148.48,148.16,148.48,12045.0,139.2883,139.5044,139.2037,139.5044,12045.0
2022-06-27 15:10:00,148.45,148.71,148.45,148.69,16324.0,139.4762,139.7205,139.4762,139.7017,16324.0
2022-06-27 15:15:00,148.68,148.77,148.64,148.73,7419.0,139.6923,139.7769,139.6547,139.7393,7419.0
2022-06-27 15:20:00,148.73,148.76,148.6,148.65,47380.0,139.7393,139.7675,139.6171,139.6641,47380.0
2022-06-27 15:25:00,148.67,148.78,148.59,148.68,17824.0,139.6829,139.7862,139.6077,139.6923,17824.0
2022-06-27 15:30:00,148.63,148.63,148.48,148.51,27819.0,139.6453,139.6453,139.5044,139.5326,27819.0
2022-06-27 15:35:00,148.44,148.49,148.31,148.38,11884.0,139.4668,139.5138,139.3447,139.4104,11884.0
2022-06-27 15:40:00,148.32,148.65,148.32,148.64,28378.0,139.3541,139.6641,139.3541,139.6547,28378.0
2022-06-27 15:45:00,148.65,148.77,148.57,148.65,21587.0,139.6641,139.7769,139.5889,139.6641,21587.0
2022-06-27 15:50:00,148.64,148.64,148.22,148.29,67539.0,139.6547,139.6547,139.2601,139.3259,67539.0
2022-06-27 15:55:00,148.3,148.56,148.27,148.56,65709.0,139.3353,139.5795,139.3071,139.5795,65709.0
2022-06-28 09:30:00,149.43,150.27,149.43,150.22,82333.0,140.397,141.1862,140.397,141.1392,82333.0
2022-06-28 09:35:00,150.25,150.39,150.16,150.26,62245.0,141.1674,141.2989,141.0828,141.1768,62245.0
2022-06-28 09:40:00,150.24,150.35,150.15,150.35,34777.0,141.158,141.2613,141.0734,141.2613,34777.0
2022-06-28 09:45:00,150.39,150.46,150.21,150.44,8151.0,141.2989,141.3647,141.1298,141.3459,8151.0
2022-06-28 09:50:00,150.5,150.62,150.47,150.55,15551.0,141.4023,141.515,141.3741,141.4493,15551.0
2022-06-28 09:55:00,150.54,150.58,150.29,150.43,15681.0,141.4399,141.4774,141.205,141.3365,15681.0
2022-06-28 10:00:00,150.4,150.54,150.12,150.17,6882.0,141.3083,141.4399,141.0452,141.0922,6882.0
2022-06-28 10:05:00,150.15,150.18,149.77,149.87,22277.0,141.0734,141.1016,140.7164,140.8104,22277.0
2022-06-28 10:10:00,149.85,150.08,149.84,150.07,12091.0,140.7916,141.0077,140.7822,140.9983,12091.0
2022-06-28 10:15:00,150.07,150.13,149.97,150.01,7330.0,140.9983,141.0546,140.9043,140.9419,7330.0
2022-06-28 10:20:00,149.9,149.98,149.66,149.77,43238.0,140.8385,140.9137,140.6131,140.7164,43238.0
2022-06-28 10:25:00,149.76,149.84,149.69,149.7,21330.0,140.707,140.7822,140.6412,140.6506,21330.0
2022-06-28 10:30:00,149.66,149.71,149.37,149.45,53241.0,140.6131,140.66,140.3406,140.4157,53241.0
2022-06-28 10:35:00,149.43,149.6,149.42,149.58,7797.0,140.397,140.5567,140.3876,140.5379,7797.0
2022-06-28 10:40:00,149.53,149.57,149.34,149.57,10687.0,140.4909,140.5285,140.3124,140.5285,10687.0
2022-06-28 10:45:00,149.57,149.58,149.14,149.26,31504.0,140.5285,140.5379,140.1245,140.2372,31504.0
2022-06-28 10:50:00,149.26,149.34,149.14,149.23,10661.0,140.2372,140.3124,140.1245,140.209,10661.0
2022-06-28 10:55:00,149.26,149.52,149.26,149.49,50041.0,140.2372,140.4815,140.2372,140.4533,50041.0
2022-06-28 11:00:00,149.48,149.56,149.33,149.49,14773.0,140.4439,140.5191,140.303,140.4533,14773.0
2022-06-28 11:05:00,149.5,149.51,149.28,149.32,4715.0,140.4627,140.4721,140.256,140.2936,4715.0
2022-06-28 11:10:00,149.31,149.45,149.29,149.36,8609.0,140.2842,140.4157,140.2654,140.3312,8609.0
2022-06-28 11:15:00,149.28,149.28,149.02,149.03,4734.0,140.256,140.256,140.0117,140.0211,4734.0
2022-06-28 11:20:00,149.03,149.07,148.65,148.65,90054.0,140.0211,140.0587,139.6641,139.6641,90054.0
2022-06-28 11:25:00,148.66,148.7,148.37,148.38,35231.0,139.6735,139.7111,139.401,139.4104,35231.0
2022-06-28 11:30:00,148.38,148.51,148.34,148.51,14922.0,139.4104,139.5326,139.3728,139.5326,14922.0
2022-06-28 11:35:00,148.48,148.51,148.13,148.15,18775.0,139.5044,139.5326,139.1755,139.1943,18775.0
2022-06-28 11:40:00,148.11,148.15,147.92,147.93,11105.0,139.1568,139.1943,138.9782,138.9876,11105.0
2022-06-28 11:45:00,147.91,148.11,147.91,148.03,16653.0,138.9688,139.1568,138.9688,139.0816,16653.0
2022-06-28 11:50:00,148.1,148.11,147.87,147.9,22637.0,139.1474,139.1568,138.9313,138.9594,22637.0
2022-06-28 11:55:00,147.89,147.95,147.77,147.84,21172.0,138.9501,139.0064,138.8373,138.9031,21172.0
2022-06-28 12:00:00,147.84,147.84,147.56,147.62,10402.0,138.9031,138.9031,138.64,138.6964,10402.0
2022-06-28 12:05:00,147.62,147.88,147.62,147.86,40689.0,138.6964,138.9407,138.6964,138.9219,40689.0
2022-06-28 12:10:00,147.86,148.08,147.86,147.9,16217.0,138.9219,139.1286,138.9219,138.9594,16217.0
2022-06-28 12:15:00,147.86,147.89,147.67,147.79,10294.0,138.9219,138.9501,138.7433,138.8561,10294.0
2022-06-28 12:20:00,147.88,148.01,147.88,148.0,6241.0,138.9407,139.0628,138.9407,139.0534,6241.0
2022-06-28 12:25:00,148.02,148.24,148.02,148.24,8431.0,139.0722,139.2789,139.0722,139.2789,8431.0
2022-06-28 12:30:00,148.22,148.22,148.01,148.01,15275.0,139.2601,139.2601,139.0628,139.0628,15275.0
2022-06-28 12:35:00,147.95,148.18,147.95,148.12,6324.0,139.0064,139.2225,139.0064,139.1661,6324.0
2022-06-28 12:40:00,148.12,148.29,148.11,148.27,24958.0,139.1661,139.3259,139.1568,139.3071,24958.0
2022-06-28 12:45:00,148.28,148.34,148.14,148.15,5995.0,139.3165,139.3728,139.1849,139.1943,5995.0
2022-06-28 12:50:00,148.16,148.17,147.93,147.94,6959.0,139.2037,139.2131,138.9876,138.997,6959.0
2022-06-28 12:55:00,147.92,148.06,147.88,147.96,18513.0,138.9782,139.1098,138.9407,139.0158,18513.0
2022-06-28 13:00:00,147.97,148.02,147.73,147.86,21320.0,139.0252,139.0722,138.7997,138.9219,21320.0
2022-06-28 13:05:00,147.88,147.88,147.48,147.48,15303.0,138.9407,138.9407,138.5648,138.5648,15303.0
2022-06-28 13:10:00,147.48,147.55,147.34,147.37,10574.0,138.5648,138.6306,138.4333,138.4615,10574.0
2022-06-28 13:15:00,147.39,147.52,147.38,147.38,8649.0,138.4803,138.6024,138.4709,138.4709,8649.0
2022-06-28 13:20:00,147.4,147.51,147.28,147.47,14941.0,138.4897,138.593,138.3769,138.5554,14941.0
2022-06-28 13:25:00,147.49,147.66,147.35,147.64,23770.0,138.5742,138.734,138.4427,138.7152,23770.0
2022-06-28 13:30:00,147.64,147.68,147.51,147.52,25027.0,138.7152,138.7527,138.593,138.6024,25027.0
2022-06-28 13:35:00,147.49,147.49,147.25,147.34,20942.0,138.5742,138.5742,138.3487,138.4333,20942.0
2022-06-28 13:40:00,147.32,147.5,147.28,147.41,26142.0,138.4145,138.5836,138.3769,138.4991,26142.0
2022-06-28 13:45:00,147.4,147.53,147.4,147.44,35532.0,138.4897,138.6118,138.4897,138.5273,35532.0
2022-06-28 13:50:00,147.45,147.54,147.37,147.41,55489.0,138.5366,138.6212,138.4615,138.4991,55489.0
2022-06-28 13:55:00,147.4,147.5,147.37,147.44,50607.0,138.4897,138.5836,138.4615,138.5273,50607.0
2022-06-28 14:00:00,147.45,147.67,147.38,147.43,20447.0,138.5366,138.7433,138.4709,138.5179,20447.0
2022-06-28 14:05:00,147.43,147.45,147.24,147.25,28102.0,138.5179,138.5366,138.3393,138.3487,28102.0
2022-06-28 14:10:00,147.24,147.28,147.02,147.05,20906.0,138.3393,138.3769,138.1326,138.1608,20906.0
2022-06-28 14:15:00,147.04,147.05,146.89,146.89,24198.0,138.1514,138.1608,138.0105,138.0105,24198.0
2022-06-28 14:20:00,146.87,146.92,146.83,146.83,19856.0,137.9917,138.0387,137.9541,137.9541,19856.0
2022-06-28 14:25:00,146.81,146.97,146.79,146.95,30426.0,137.9353,138.0857,137.9165,138.0669,30426.0
2022-06-28 14:30:00,146.91,146.91,146.72,146.73,25828.0,138.0293,138.0293,137.8508,137.8602,25828.0
2022-06-28 14:35:00,146.71,146.74,146.64,146.65,31668.0,137.8414,137.8696,137.7756,137.785,31668.0
2022-06-28 14:40:00,146.6,146.76,146.56,146.76,23456.0,137.738,137.8884,137.7004,137.8884,23456.0
2022-06-28 14:45:00,146.76,147.02,146.72,147.01,22105.0,137.8884,138.1326,137.8508,138.1232,22105.0
2022-06-28 14:50:00,147.01,147.02,146.87,146.94,20570.0,138.1232,138.1326,137.9917,138.0575,20570.0
2022-06-28 14:55:00,146.94,147.0,146.82,146.86,46693.0,138.0575,138.1139,137.9447,137.9823,46693.0
2022-06-28 15:00:00,146.85,146.97,146.7,146.7,30671.0,137.9729,138.0857,137.832,137.832,30671.0
2022-06-28 15:05:00,146.71,146.76,146.63,146.74,42981.0,137.8414,137.8884,137.7662,137.8696,42981.0
2022-06-28 15:10:00,146.76,146.91,146.68,146.84,75685.0,137.8884,138.0293,137.8132,137.9635,75685.0
2022-06-28 15:15:00,146.84,146.93,146.76,146.93,56491.0,137.9635,138.0481,137.8884,138.0481,56491.0
2022-06-28 15:20:00,146.86,147.1,146.8,147.08,39026.0,137.9823,138.2078,137.9259,138.189,39026.0
2022-06-28 15:25:00,147.09,147.1,146.79,146.93,32809.0,138.1984,138.2078,137.9165,138.0481,32809.0
2022-06-28 15:30:00,146.93,147.0,146.77,146.79,42016.0,138.0481,138.1139,137.8978,137.9165,42016.0
2022-06-28 15:35:00,146.8,146.91,146.77,146.91,42404.0,137.9259,138.0293,137.8978,138.0293,42404.0
2022-06-28 15:40:00,146.94,146.97,146.7,146.74,53745.0,138.0575,138.0857,137.832,137.8696,53745.0
2022-06-28 15:45:00,146.73,146.82,146.58,146.72,101752.0,137.8602,137.9447,137.7192,137.8508,101752.0
2022-06-28 15:50:00,146.73,146.85,146.59,146.84,132422.0,137.8602,137.9729,137.7286,137.9635,132422.0
2022-06-28 15:55:00,146.84,146.84,146.61,146.66,152597.0,137.9635,137.9635,137.7474,137.7944,152597.0
2022-06-29 09:30:00,146.99,147.18,146.3,146.34,73883.0,138.1045,138.283,137.4562,137.4937,73883.0
2022-06-29 09:35:00,146.32,146.45,146.08,146.13,11618.0,137.475,137.5971,137.2495,137.2964,11618.0
2022-06-29 09:40:00,145.88,146.11,145.84,146.03,35034.0,137.0616,137.2777,137.024,137.2025,35034.0
2022-06-29 09:45:00,145.99,146.09,145.74,146.06,44384.0,137.1649,137.2589,136.93,137.2307,44384.0
2022-06-29 09:50:00,146.03,146.79,145.98,146.73,63051.0,137.2025,137.9165,137.1555,137.8602,63051.0
2022-06-29 09:55:00,146.68,146.68,146.35,146.35,14030.0,137.8132,137.8132,137.5031,137.5031,14030.0
2022-06-29 10:00:00,146.36,146.76,146.25,146.55,27123.0,137.5125,137.8884,137.4092,137.6911,27123.0
2022-06-29 10:05:00,146.55,146.55,146.27,146.32,33575.0,137.6911,137.6911,137.428,137.475,33575.0
2022-06-29 10:10:00,146.33,146.63,146.31,146.4,485828.0,137.4844,137.7662,137.4656,137.5501,485828.0
2022-06-29 10:15:00,146.38,146.46,145.85,145.9,29330.0,137.5313,137.6065,137.0334,137.0803,29330.0
2022-06-29 10:20:00,145.93,146.05,145.89,145.95,47615.0,137.1085,137.2213,137.071,137.1273,47615.0
2022-06-29 10:25:00,146.03,146.45,146.01,146.26,18485.0,137.2025,137.5971,137.1837,137.4186,18485.0
2022-06-29 10:30:00,146.28,146.59,146.22,146.39,32681.0,137.4374,137.7286,137.381,137.5407,32681.0
2022-06-29 10:35:00,146.39,146.42,145.97,146.22,74825.0,137.5407,137.5689,137.1461,137.381,74825.0
2022-06-29 10:40:00,146.22,146.51,146.17,146.39,19932.0,137.381,137.6535,137.334,137.5407,19932.0
2022-06-29 10:45:00,146.43,146.51,146.16,146.26,4097.0,137.5783,137.6535,137.3246,137.4186,4097.0
2022-06-29 10:50:00,146.34,146.42,146.15,146.21,7187.0,137.4937,137.5689,137.3152,137.3716,7187.0
2022-06-29 10:55:00,146.2,146.23,145.98,146.04,20518.0,137.3622,137.3904,137.1555,137.2119,20518.0
2022-06-29 11:00:00,146.05,146.07,145.87,145.88,73875.0,137.2213,137.2401,137.0522,137.0616,73875.0
2022-06-29 11:05:00,145.86,146.06,145.74,145.99,24511.0,137.0428,137.2307,136.93,137.1649,24511.0
2022-06-29 11:10:00,146.01,146.05,145.78,145.82,11745.0,137.1837,137.2213,136.9676,137.0052,11745.0
2022-06-29 11:15:00,145.91,145.92,145.71,145.74,8883.0,137.0897,137.0991,136.9018,136.93,8883.0
2022-06-29 11:20:00,145.72,145.74,145.44,145.52,6311.0,136.9112,136.93,136.6482,136.7233,6311.0
2022-06-29 11:25:00,145.59,145.68,145.52,145.62,12069.0,136.7891,136.8736,136.7233,136.8173,12069.0
2022-06-29 11:30:00,145.59,145.84,145.53,145.84,11597.0,136.7891,137.024,136.7327,137.024,11597.0
2022-06-29 11:35:00,145.79,146.05,145.79,145.94,13320.0,136.977,137.2213,136.977,137.1179,13320.0
2022-06-29 11:40:00,145.92,146.02,145.74,145.75,50082.0,137.0991,137.1931,136.93,136.9394,50082.0
2022-06-29 11:45:00,145.74,145.95,145.71,145.82,27147.0,136.93,137.1273,136.9018,137.0052,27147.0
2022-06-29 11:50:00,145.8,146.09,145.79,146.05,31292.0,136.9864,137.2589,136.977,137.2213,31292.0
2022-06-29 11:55:00,146.06,146.06,145.8,145.94,21604.0,137.2307,137.2307,136.9864,137.1179,21604.0
2022-06-29 12:00:00,145.93,145.97,145.78,145.94,22891.0,137.1085,137.1461,136.9676,137.1179,22891.0
2022-06-29 12:05:00,145.95,145.95,145.72,145.72,16407.0,137.1273,137.1273,136.9112,136.9112,16407.0
2022-06-29 12:10:00,145.74,145.74,145.49,145.63,12861.0,136.93,136.93,136.6951,136.8267,12861.0
2022-06-29 12:15:00,145.59,145.74,145.56,145.61,20392.0,136.7891,136.93,136.7609,136.8079,20392.0
2022-06-29 12:20:00,145.71,145.78,145.45,145.47,14632.0,136.9018,136.9676,136.6575,136.6763,14632.0
2022-06-29 12:25:00,145.45,145.47,145.31,145.34,11638.0,136.6575,136.6763,136.526,136.5542,11638.0
2022-06-29 12:30:00,145.39,145.49,145.32,145.41,9888.0,136.6012,136.6951,136.5354,136.62,9888.0
2022-06-29 12:35:00,145.4,145.8,145.4,145.72,42561.0,136.6106,136.9864,136.6106,136.9112,42561.0
2022-06-29 12:40:00,145.69,145.74,145.63,145.7,12915.0,136.883,136.93,136.8267,136.8924,12915.0
2022-06-29 12:45:00,145.73,145.79,145.57,145.61,6064.0,136.9206,136.977,136.7703,136.8079,6064.0
2022-06-29 12:50:00,145.56,145.72,145.55,145.61,60382.0,136.7609,136.9112,136.7515,136.8079,60382.0
2022-06-29 12:55:00,145.6,145.71,145.52,145.69,23634.0,136.7985,136.9018,136.7233,136.883,23634.0
2022-06-29 13:00:00,145.66,145.7,145.57,145.59,6933.0,136.8549,136.8924,136.7703,136.7891,6933.0
2022-06-29 13:05:00,145.62,145.85,145.56,145.85,16930.0,136.8173,137.0334,136.7609,137.0334,16930.0
2022-06-29 13:10:00,145.9,145.95,145.5,145.51,7829.0,137.0803,137.1273,136.7045,136.7139,7829.0
2022-06-29 13:15:00,145.51,145.52,145.41,145.46,4628.0,136.7139,136.7233,136.62,136.6669,4628.0
2022-06-29 13:20:00,145.45,145.48,145.37,145.41,22807.0,136.6575,136.6857,136.5824,136.62,22807.0
2022-06-29 13:25:00,145.43,145.7,145.38,145.63,50405.0,136.6388,136.8924,136.5918,136.8267,50405.0
2022-06-29 13:30:00,145.59,145.67,145.46,145.55,32125.0,136.7891,136.8642,136.6669,136.7515,32125.0
2022-06-29 13:35:00,145.56,145.77,145.55,145.76,22768.0,136.7609,136.9582,136.7515,136.9488,22768.0
2022-06-29 13:40:00,145.73,145.88,145.7,145.86,20254.0,136.9206,137.0616,136.8924,137.0428,20254.0
2022-06-29 13:45:00,145.87,145.9,145.79,145.81,26268.0,137.0522,137.0803,136.977,136.9958,26268.0
2022-06-29 13:50:00,145.83,145.93,145.83,145.92,28286.0,137.0146,137.1085,137.0146,137.0991,28286.0
2022-06-29 13:55:00,145.93,146.15,145.92,146.12,25264.0,137.1085,137.3152,137.0991,137.287,25264.0
2022-06-29 14:00:00,146.12,146.41,146.09,146.41,26206.0,137.287,137.5595,137.2589,137.5595,26206.0
2022-06-29 14:05:00,146.41,146.41,146.26,146.3,48612.0,137.5595,137.5595,137.4186,137.4562,48612.0
2022-06-29 14:10:00,146.3,146.35,146.23,146.3,63105.0,137.4562,137.5031,137.3904,137.4562,63105.0
2022-06-29 14:15:00,146.31,146.4,146.3,146.3,33929.0,137.4656,137.5501,137.4562,137.4562,33929.0
2022-06-29 14:20:00,146.3,146.3,146.1,146.12,12494.0,137.4562,137.4562,137.2683,137.287,12494.0
2022-06-29 14:25:00,146.13,146.27,146.11,146.24,23218.0,137.2964,137.428,137.2777,137.3998,23218.0
2022-06-29 14:30:00,146.15,146.2,146.12,146.15,6197.0,137.3152,137.3622,137.287,137.3152,6197.0
2022-06-29 14:35:00,146.08,146.11,146.01,146.02,11653.0,137.2495,137.2777,137.1837,137.1931,11653.0
2022-06-29 14:40:00,146.01,146.04,145.83,145.83,21954.0,137.1837,137.2119,137.0146,137.0146,21954.0
2022-06-29 14:45:00,145.82,145.87,145.76,145.86,21004.0,137.0052,137.0522,136.9488,137.0428,21004.0
2022-06-29 14:50:00,145.79,145.91,145.79,145.91,15796.0,136.977,137.0897,136.977,137.0897,15796.0
2022-06-29 14:55:00,145.95,146.02,145.9,145.91,22539.0,137.1273,137.1931,137.0803,137.0897,22539.0
2022-06-29 15:00:00,145.89,145.96,145.69,145.83,49454.0,137.071,137.1367,136.883,137.0146,49454.0
2022-06-29 15:05:00,145.85,145.97,145.78,145.97,21741.0,137.0334,137.1461,136.9676,137.1461,21741.0
2022-06-29 15:10:00,145.93,145.95,145.79,145.9,19751.0,137.1085,137.1273,136.977,137.0803,19751.0
2022-06-29 15:15:00,145.89,146.17,145.84,146.02,27917.0,137.071,137.334,137.024,137.1931,27917.0
2022-06-29 15:20:00,146.0,146.19,146.0,146.19,31718.0,137.1743,137.3528,137.1743,137.3528,31718.0
2022-06-29 15:25:00,146.16,146.35,146.14,146.33,31539.0,137.3246,137.5031,137.3058,137.4844,31539.0
2022-06-29 15:30:00,146.34,146.34,145.94,145.98,39019.0,137.4937,137.4937,137.1179,137.1555,39019.0
2022-06-29 15:35:00,145.97,146.03,145.84,145.89,19216.0,137.1461,137.2025,137.024,137.071,19216.0
2022-06-29 15:40:00,145.87,145.96,145.82,145.89,25880.0,137.0522,137.1367,137.0052,137.071,25880.0
2022-06-29 15:45:00,145.91,145.94,145.75,145.87,31823.0,137.0897,137.1179,136.9394,137.0522,31823.0
2022-06-29 15:50:00,145.89,146.01,145.7,145.81,54247.0,137.071,137.1837,136.8924,136.9958,54247.0
2022-06-29 15:55:00,145.88,146.13,145.88,145.99,106843.0,137.0616,137.2964,137.0616,137.1649,106843.0
2022-06-30 09:30:00,144.26,144.48,143.97,144.2,47240.0,135.5395,135.7462,135.267,135.4831,47240.0
2022-06-30 09:35:00,143.99,144.16,143.71,143.77,58825.0,135.2858,135.4455,135.0227,135.0791,58825.0
2022-06-30 09:40:00,143.69,144.07,143.49,143.9,56931.0,135.0039,135.361,134.816,135.2012,56931.0
2022-06-30 09:45:00,143.97,144.02,143.73,143.88,40136.0,135.267,135.314,135.0415,135.1825,40136.0
2022-06-30 09:50:00,143.86,143.94,143.65,143.68,29405.0,135.1637,135.2388,134.9664,134.9945,29405.0
2022-06-30 09:55:00,143.66,143.75,143.47,143.57,39466.0,134.9758,135.0603,134.7972,134.8912,39466.0
2022-06-30 10:00:00,143.57,143.67,143.4,143.6,54048.0,134.8912,134.9851,134.7315,134.9194,54048.0
2022-06-30 10:05:00,143.57,143.81,143.53,143.72,65439.0,134.8912,135.1167,134.8536,135.0321,65439.0
2022-06-30 10:10:00,143.71,143.92,143.71,143.92,8574.0,135.0227,135.22,135.0227,135.22,8574.0
2022-06-30 10:15:00,143.92,144.08,143.86,143.91,31853.0,135.22,135.3704,135.1637,135.2106,31853.0
2022-06-30 10:20:00,143.91,143.91,143.72,143.86,42767.0,135.2106,135.2106,135.0321,135.1637,42767.0
2022-06-30 10:25:00,143.85,143.98,143.79,143.88,26593.0,135.1543,135.2764,135.0979,135.1825,26593.0
2022-06-30 10:30:00,143.8,144.31,143.79,144.31,42204.0,135.1073,135.5865,135.0979,135.5865,42204.0
2022-06-30 10:35:00,144.34,144.34,144.03,144.03,13043.0,135.6146,135.6146,135.3234,135.3234,13043.0
2022-06-30 10:40:00,144.02,144.05,143.87,143.91,5530.0,135.314,135.3422,135.1731,135.2106,5530.0
2022-06-30 10:45:00,143.9,143.97,143.8,143.96,24037.0,135.2012,135.267,135.1073,135.2576,24037.0
2022-06-30 10:50:00,143.96,144.37,143.96,144.35,11621.0,135.2576,135.6428,135.2576,135.624,11621.0
2022-06-30 10:55:00,144.3,144.57,144.3,144.53,16012.0,135.5771,135.8307,135.5771,135.7932,16012.0
2022-06-30 11:00:00,144.5,144.52,144.22,144.29,22695.0,135.765,135.7838,135.5019,135.5677,22695.0
2022-06-30 11:05:00,144.32,144.71,144.32,144.7,45754.0,135.5959,135.9623,135.5959,135.9529,45754.0
2022-06-30 11:10:00,144.72,144.74,144.52,144.61,10132.0,135.9717,135.9905,135.7838,135.8683,10132.0
2022-06-30 11:15:00,144.61,144.68,144.49,144.5,6864.0,135.8683,135.9341,135.7556,135.765,6864.0
2022-06-30 11:20:00,144.58,144.75,144.53,144.72,15841.0,135.8401,135.9999,135.7932,135.9717,15841.0
2022-06-30 11:25:00,144.72,145.03,144.71,144.91,13597.0,135.9717,136.2629,135.9623,136.1502,13597.0
2022-06-30 11:30:00,144.88,144.94,144.71,144.74,27930.0,136.122,136.1784,135.9623,135.9905,27930.0
2022-06-30 11:35:00,144.75,144.85,144.65,144.85,4000.0,135.9999,136.0938,135.9059,136.0938,4000.0
2022-06-30 11:40:00,144.85,145.05,144.84,145.03,10744.0,136.0938,136.2817,136.0844,136.2629,10744.0
2022-06-30 11:45:00,145.02,145.17,145.0,145.16,8451.0,136.2535,136.3945,136.2348,136.3851,8451.0
2022-06-30 11:50:00,145.08,145.16,145.04,145.15,14789.0,136.3099,136.3851,136.2723,136.3757,14789.0
2022-06-30 11:55:00,145.16,145.26,145.06,145.23,9220.0,136.3851,136.479,136.2911,136.4508,9220.0
2022-06-30 12:00:00,145.24,145.29,145.11,145.18,19094.0,136.4602,136.5072,136.3381,136.4039,19094.0
2022-06-30 12:05:00,145.19,145.21,144.89,144.91,12120.0,136.4133,136.4321,136.1314,136.1502,12120.0
2022-06-30 12:10:00,144.89,145.09,144.83,145.09,25009.0,136.1314,136.3193,136.075,136.3193,25009.0
2022-06-30 12:15:00,145.1,145.21,145.01,145.2,22317.0,136.3287,136.4321,136.2441,136.4227,22317.0
2022-06-30 12:20:00,145.17,145.61,145.16,145.59,28955.0,136.3945,136.8079,136.3851,136.7891,28955.0
2022-06-30 12:25:00,145.63,145.87,145.61,145.8,311021.0,136.8267,137.0522,136.8079,136.9864,311021.0
2022-06-30 12:30:00,145.94,146.13,145.91,145.91,17684.0,137.1179,137.2964,137.0897,137.0897,17684.0
2022-06-30 12:35:00,145.9,145.9,145.73,145.82,7785.0,137.0803,137.0803,136.9206,137.0052,7785.0
2022-06-30 12:40:00,145.77,145.87,145.71,145.83,3871.0,136.9582,137.0522,136.9018,137.0146,3871.0
2022-06-30 12:45:00,145.86,145.92,145.7,145.7,22386.0,137.0428,137.0991,136.8924,136.8924,22386.0
2022-06-30 12:50:00,145.66,145.84,145.63,145.84,3286.0,136.8549,137.024,136.8267,137.024,3286.0
2022-06-30 12:55:00,145.84,145.88,145.76,145.87,18180.0,137.024,137.0616,136.9488,137.0522,18180.0
2022-06-30 13:00:00,145.85,146.0,145.85,145.99,2952.0,137.0334,137.1743,137.0334,137.1649,2952.0
2022-06-30 13:05:00,145.96,145.96,145.63,145.64,4199.0,137.1367,137.1367,136.8267,136.8361,4199.0
2022-06-30 13:10:00,145.63,145.63,145.18,145.19,20811.0,136.8267,136.8267,136.4039,136.4133,20811.0
2022-06-30 13:15:00,145.22,145.3,145.21,145.25,6330.0,136.4415,136.5166,136.4321,136.4696,6330.0
2022-06-30 13:20:00,145.31,145.56,145.26,145.56,7228.0,136.526,136.7609,136.479,136.7609,7228.0
2022-06-30 13:25:00,145.57,145.66,145.56,145.63,8360.0,136.7703,136.8549,136.7609,136.8267,8360.0
2022-06-30 13:30:00,145.64,145.74,145.61,145.69,6906.0,136.8361,136.93,136.8079,136.883,6906.0
2022-06-30 13:35:00,145.7,145.82,145.69,145.78,7252.0,136.8924,137.0052,136.883,136.9676,7252.0
2022-06-30 13:40:00,145.88,145.94,145.52,145.53,11636.0,137.0616,137.1179,136.7233,136.7327,11636.0
2022-06-30 13:45:00,145.47,145.89,145.47,145.89,30264.0,136.6763,137.071,136.6763,137.071,30264.0
2022-06-30 13:50:00,145.89,146.08,145.85,145.97,7506.0,137.071,137.2495,137.0334,137.1461,7506.0
2022-06-30 13:55:00,145.93,145.93,145.78,145.87,7306.0,137.1085,137.1085,136.9676,137.0522,7306.0
2022-06-30 14:00:00,145.89,145.89,145.71,145.85,17491.0,137.071,137.071,136.9018,137.0334,17491.0
2022-06-30 14:05:00,145.85,145.93,145.57,145.62,28082.0,137.0334,137.1085,136.7703,136.8173,28082.0
2022-06-30 14:10:00,145.59,145.77,145.55,145.55,34365.0,136.7891,136.9582,136.7515,136.7515,34365.0
2022-06-30 14:15:00,145.47,145.76,145.47,145.76,8213.0,136.6763,136.9488,136.6763,136.9488,8213.0
2022-06-30 14:20:00,145.72,145.76,145.32,145.32,26905.0,136.9112,136.9488,136.5354,136.5354,26905.0
2022-06-30 14:25:00,145.31,145.55,145.16,145.46,35735.0,136.526,136.7515,136.3851,136.6669,35735.0
2022-06-30 14:30:00,145.5,145.57,145.43,145.49,7434.0,136.7045,136.7703,136.6388,136.6951,7434.0
2022-06-30 14:35:00,145.43,145.5,145.37,145.47,15741.0,136.6388,136.7045,136.5824,136.6763,15741.0
2022-06-30 14:40:00,145.45,145.45,144.98,145.0,42659.0,136.6575,136.6575,136.216,136.2348,42659.0
2022-06-30 14:45:00,144.96,145.2,144.93,145.08,20086.0,136.1972,136.4227,136.169,136.3099,20086.0
2022-06-30 14:50:00,145.05,145.08,144.76,144.87,18048.0,136.2817,136.3099,136.0093,136.1126,18048.0
2022-06-30 14:55:00,144.85,144.99,144.8,144.92,6473.0,136.0938,136.2254,136.0468,136.1596,6473.0
2022-06-30 15:00:00,144.95,145.05,144.85,144.9,116124.0,136.1878,136.2817,136.0938,136.1408,116124.0
2022-06-30 15:05:00,144.9,144.9,144.43,144.45,52301.0,136.1408,136.1408,135.6992,135.718,52301.0
2022-06-30 15:10:00,144.45,144.55,144.43,144.45,34393.0,135.718,135.812,135.6992,135.718,34393.0
2022-06-30 15:15:00,144.5,144.5,144.24,144.3,42694.0,135.765,135.765,135.5207,135.5771,42694.0
2022-06-30 15:20:00,144.34,144.62,144.34,144.58,15083.0,135.6146,135.8777,135.6146,135.8401,15083.0
2022-06-30 15:25:00,144.63,145.01,144.63,145.01,131764.0,135.8871,136.2441,135.8871,136.2441,131764.0
2022-06-30 15:30:00,145.01,145.22,144.93,145.2,38987.0,136.2441,136.4415,136.169,136.4227,38987.0
2022-06-30 15:35:00,145.19,145.37,145.06,145.08,36834.0,136.4133,136.5824,136.2911,136.3099,36834.0
2022-06-30 15:40:00,145.05,145.14,144.62,144.71,121677.0,136.2817,136.3663,135.8777,135.9623,121677.0
2022-06-30 15:45:00,144.71,145.22,144.68,144.9,327231.0,135.9623,136.4415,135.9341,136.1408,327231.0
2022-06-30 15:50:00,144.87,145.13,144.35,144.42,363864.0,136.1126,136.3569,135.624,135.6898,363864.0
2022-06-30 15:55:00,144.41,145.08,144.3,145.01,912600.0,135.6804,136.3099,135.5771,136.2441,912600.0
2022-07-01 09:30:00,144.89,145.2,144.7,144.98,83717.0,136.1314,136.4227,135.9529,136.216,83717.0
2022-07-01 09:35:00,144.94,145.22,144.72,145.08,20394.0,136.1784,136.4415,135.9717,136.3099,20394.0
2022-07-01 09:40:00,145.05,145.66,145.05,145.42,35073.0,136.2817,136.8549,136.2817,136.6294,35073.0
2022-07-01 09:45:00,145.39,146.14,145.38,145.92,41199.0,136.6012,137.3058,136.5918,137.0991,41199.0
2022-07-01 09:50:00,145.93,146.01,145.83,145.86,17130.0,137.1085,137.1837,137.0146,137.0428,17130.0
2022-07-01 09:55:00,145.91,146.0,145.61,145.63,34263.0,137.0897,137.1743,136.8079,136.8267,34263.0
2022-07-01 10:00:00,145.68,146.08,145.14,145.22,37651.0,136.8736,137.2495,136.3663,136.4415,37651.0
2022-07-01 10:05:00,145.19,145.37,145.0,145.19,105982.0,136.4133,136.5824,136.2348,136.4133,105982.0
2022-07-01 10:10:00,145.21,145.25,144.41,144.48,35151.0,136.4321,136.4696,135.6804,135.7462,35151.0
2022-07-01 10:15:00,144.45,144.69,144.24,144.48,47862.0,135.718,135.9435,135.5207,135.7462,47862.0
2022-07-01 10:20:00,144.45,144.52,144.23,144.4,34193.0,135.718,135.7838,135.5113,135.671,34193.0
2022-07-01 10:25:00,144.41,144.41,144.18,144.23,75428.0,135.6804,135.6804,135.4643,135.5113,75428.0
2022-07-01 10:30:00,144.16,144.27,143.96,144.1,39785.0,135.4455,135.5489,135.2576,135.3892,39785.0
2022-07-01 10:35:00,144.07,144.15,143.81,143.9,11707.0,135.361,135.4361,135.1167,135.2012,11707.0
2022-07-01 10:40:00,143.77,144.07,143.77,144.07,8702.0,135.0791,135.361,135.0791,135.361,8702.0
2022-07-01 10:45:00,144.06,144.46,144.03,144.31,19668.0,135.3516,135.7274,135.3234,135.5865,19668.0
2022-07-01 10:50:00,144.26,144.39,144.0,144.31,52904.0,135.5395,135.6616,135.2952,135.5865,52904.0
2022-07-01 10:55:00,144.31,144.62,144.21,144.43,16790.0,135.5865,135.8777,135.4925,135.6992,16790.0
2022-07-01 11:00:00,144.37,144.47,144.24,144.3,6730.0,135.6428,135.7368,135.5207,135.5771,6730.0
2022-07-01 11:05:00,144.31,144.89,144.31,144.79,16488.0,135.5865,136.1314,135.5865,136.0374,16488.0
2022-07-01 11:10:00,144.81,144.99,144.67,144.86,14673.0,136.0562,136.2254,135.9247,136.1032,14673.0
2022-07-01 11:15:00,144.96,145.22,144.96,145.0,36294.0,136.1972,136.4415,136.1972,136.2348,36294.0
2022-07-01 11:20:00,145.07,145.12,144.87,144.88,15595.0,136.3005,136.3475,136.1126,136.122,15595.0
2022-07-01 11:25:00,144.93,144.94,144.77,144.79,15063.0,136.169,136.1784,136.0187,136.0374,15063.0
2022-07-01 11:30:00,144.86,145.07,144.86,145.07,6794.0,136.1032,136.3005,136.1032,136.3005,6794.0
2022-07-01 11:35:00,145.08,145.16,144.97,145.01,12303.0,136.3099,136.3851,136.2066,136.2441,12303.0
2022-07-01 11:40:00,145.02,145.08,144.91,144.91,64421.0,136.2535,136.3099,136.1502,136.1502,64421.0
2022-07-01 11:45:00,144.91,145.13,144.91,145.06,20177.0,136.1502,136.3569,136.1502,136.2911,20177.0
2022-07-01 11:50:00,144.85,144.85,144.46,144.47,10532.0,136.0938,136.0938,135.7274,135.7368,10532.0
2022-07-01 11:55:00,144.45,144.58,144.36,144.5,2572.0,135.718,135.8401,135.6334,135.765,2572.0
2022-07-01 12:00:00,144.47,144.51,144.36,144.5,9534.0,135.7368,135.7744,135.6334,135.765,9534.0
2022-07-01 12:05:00,144.5,144.68,144.5,144.68,1597.0,135.765,135.9341,135.765,135.9341,1597.0
2022-07-01 12:10:00,144.61,144.65,144.52,144.6,2865.0,135.8683,135.9059,135.7838,135.8589,2865.0
2022-07-01 12:15:00,144.64,145.03,144.64,145.0,6631.0,135.8965,136.2629,135.8965,136.2348,6631.0
2022-07-01 12:20:00,144.91,145.1,144.91,145.1,9566.0,136.1502,136.3287,136.1502,136.3287,9566.0
2022-07-01 12:25:00,145.07,145.12,144.97,145.07,5786.0,136.3005,136.3475,136.2066,136.3005,5786.0
2022-07-01 12:30:00,145.08,145.21,144.95,144.98,14495.0,136.3099,136.4321,136.1878,136.216,14495.0
2022-07-01 12:35:00,145.0,145.03,144.87,144.87,4031.0,136.2348,136.2629,136.1126,136.1126,4031.0
2022-07-01 12:40:00,144.87,144.92,144.79,144.83,15267.0,136.1126,136.1596,136.0374,136.075,15267.0
2022-07-01 12:45:00,144.82,144.84,144.72,144.84,11937.0,136.0656,136.0844,135.9717,136.0844,11937.0
2022-07-01 12:50:00,144.87,145.1,144.87,145.07,35249.0,136.1126,136.3287,136.1126,136.3005,35249.0
2022-07-01 12:55:00,145.06,145.07,144.75,144.75,3740.0,136.2911,136.3005,135.9999,135.9999,3740.0
2022-07-01 13:00:00,144.73,144.86,144.67,144.67,5822.0,135.9811,136.1032,135.9247,135.9247,5822.0
2022-07-01 13:05:00,144.67,144.84,144.65,144.83,4749.0,135.9247,136.0844,135.9059,136.075,4749.0
2022-07-01 13:10:00,144.84,144.89,144.73,144.86,5257.0,136.0844,136.1314,135.9811,136.1032,5257.0
2022-07-01 13:15:00,144.92,145.01,144.76,144.93,8920.0,136.1596,136.2441,136.0093,136.169,8920.0
2022-07-01 13:20:00,144.93,144.99,144.92,144.98,3114.0,136.169,136.2254,136.1596,136.216,3114.0
2022-07-01 13:25:00,145.03,145.18,144.96,145.14,7646.0,136.2629,136.4039,136.1972,136.3663,7646.0
2022-07-01 13:30:00,145.16,145.32,145.16,145.22,12529.0,136.3851,136.5354,136.3851,136.4415,12529.0
2022-07-01 13:35:00,145.18,145.53,145.16,145.43,47783.0,136.4039,136.7327,136.3851,136.6388,47783.0
2022-07-01 13:40:00,145.43,145.61,145.38,145.49,16015.0,136.6388,136.8079,136.5918,136.6951,16015.0
2022-07-01 13:45:00,145.51,145.7,145.47,145.7,21465.0,136.7139,136.8924,136.6763,136.8924,21465.0
2022-07-01 13:50:00,145.7,145.73,145.57,145.57,52181.0,136.8924,136.9206,136.7703,136.7703,52181.0
2022-07-01 13:55:00,145.58,145.67,145.56,145.66,15778.0,136.7797,136.8642,136.7609,136.8549,15778.0
2022-07-01 14:00:00,145.69,145.73,145.6,145.6,12576.0,136.883,136.9206,136.7985,136.7985,12576.0
2022-07-01 14:05:00,145.61,145.69,145.46,145.56,8041.0,136.8079,136.883,136.6669,136.7609,8041.0
2022-07-01 14:10:00,145.54,145.65,145.4,145.65,5954.0,136.7421,136.8455,136.6106,136.8455,5954.0
2022-07-01 14:15:00,145.66,145.89,145.62,145.89,15459.0,136.8549,137.071,136.8173,137.071,15459.0
2022-07-01 14:20:00,145.89,146.14,145.81,146.13,15313.0,137.071,137.3058,136.9958,137.2964,15313.0
2022-07-01 14:25:00,146.19,146.19,145.99,145.99,27039.0,137.3528,137.3528,137.1649,137.1649,27039.0
2022-07-01 14:30:00,146.03,146.28,146.03,146.27,15105.0,137.2025,137.4374,137.2025,137.428,15105.0
2022-07-01 14:35:00,146.23,146.26,146.13,146.26,6983.0,137.3904,137.4186,137.2964,137.4186,6983.0
2022-07-01 14:40:00,146.22,146.23,146.17,146.17,2827.0,137.381,137.3904,137.334,137.334,2827.0
2022-07-01 14:45:00,146.18,146.36,146.18,146.36,16288.0,137.3434,137.5125,137.3434,137.5125,16288.0
2022-07-01 14:50:00,146.37,146.4,146.1,146.11,20922.0,137.5219,137.5501,137.2683,137.2777,20922.0
2022-07-01 14:55:00,146.14,146.31,146.09,146.31,8459.0,137.3058,137.4656,137.2589,137.4656,8459.0
2022-07-01 15:00:00,146.32,146.35,145.99,146.05,14593.0,137.475,137.5031,137.1649,137.2213,14593.0
2022-07-01 15:05:00,146.08,146.32,146.08,146.32,76943.0,137.2495,137.475,137.2495,137.475,76943.0
2022-07-01 15:10:00,146.41,146.57,146.37,146.54,5517.0,137.5595,137.7098,137.5219,137.6817,5517.0
2022-07-01 15:15:00,146.55,146.62,146.48,146.49,9659.0,137.6911,137.7568,137.6253,137.6347,9659.0
2022-07-01 15:20:00,146.5,146.53,146.3,146.46,12772.0,137.6441,137.6723,137.4562,137.6065,12772.0
2022-07-01 15:25:00,146.47,146.53,146.39,146.48,17314.0,137.6159,137.6723,137.5407,137.6253,17314.0
2022-07-01 15:30:00,146.47,146.73,146.47,146.7,12787.0,137.6159,137.8602,137.6159,137.832,12787.0
2022-07-01 15:35:00,146.7,146.87,146.7,146.87,25801.0,137.832,137.9917,137.832,137.9917,25801.0
2022-07-01 15:40:00,146.86,147.04,146.86,146.93,26741.0,137.9823,138.1514,137.9823,138.0481,26741.0
2022-07-01 15:45:00,146.95,147.05,146.83,146.96,19095.0,138.0669,138.1608,137.9541,138.0763,19095.0
2022-07-01 15:50:00,146.98,147.07,146.48,146.63,33359.0,138.0951,138.1796,137.6253,137.7662,33359.0
2022-07-01 15:55:00,146.66,146.84,146.59,146.79,72987.0,137.7944,137.9635,137.7286,137.9165,72987.0
2022-07-05 09:30:00,144.74,144.83,144.04,144.04,73816.0,135.9905,136.075,135.3328,135.3328,73816.0
2022-07-05 09:35:00,144.04,144.04,143.65,143.66,11069.0,135.3328,135.3328,134.9664,134.9758,11069.0
2022-07-05 09:40:00,143.67,143.95,143.64,143.74,31791.0,134.9851,135.2482,134.957,135.0509,31791.0
2022-07-05 09:45:00,143.71,144.06,143.64,143.7,41239.0,135.0227,135.3516,134.957,135.0133,41239.0
2022-07-05 09:50:00,143.71,143.74,143.43,143.52,18016.0,135.0227,135.0509,134.7597,134.8442,18016.0
2022-07-05 09:55:00,143.5,143.55,143.28,143.41,38327.0,134.8254,134.8724,134.6187,134.7409,38327.0
2022-07-05 10:00:00,143.41,143.49,143.1,143.1,15682.0,134.7409,134.816,134.4496,134.4496,15682.0
2022-07-05 10:05:00,143.13,143.32,143.06,143.27,13616.0,134.4778,134.6563,134.412,134.6093,13616.0
2022-07-05 10:10:00,143.31,143.77,143.25,143.69,15615.0,134.6469,135.0791,134.5905,135.0039,15615.0
2022-07-05 10:15:00,143.69,143.69,143.34,143.53,47544.0,135.0039,135.0039,134.6751,134.8536,47544.0
2022-07-05 10:20:00,143.44,143.65,143.41,143.49,22381.0,134.7691,134.9664,134.7409,134.816,22381.0
2022-07-05 10:25:00,143.48,143.6,143.37,143.49,20997.0,134.8066,134.9194,134.7033,134.816,20997.0
2022-07-05 10:30:00,143.5,143.75,143.44,143.44,27508.0,134.8254,135.0603,134.7691,134.7691,27508.0
2022-07-05 10:35:00,143.5,144.09,143.45,143.96,352347.0,134.8254,135.3798,134.7784,135.2576,352347.0
2022-07-05 10:40:00,143.97,143.97,143.41,143.43,10142.0,135.267,135.267,134.7409,134.7597,10142.0
2022-07-05 10:45:00,143.38,143.41,143.14,143.35,24997.0,134.7127,134.7409,134.4872,134.6845,24997.0
2022-07-05 10:50:00,143.39,143.39,143.14,143.24,23298.0,134.7221,134.7221,134.4872,134.5811,23298.0
2022-07-05 10:55:00,143.1,143.25,143.0,143.25,8273.0,134.4496,134.5905,134.3557,134.5905,8273.0
2022-07-05 11:00:00,143.1,143.1,142.83,143.05,38974.0,134.4496,134.4496,134.1959,134.4026,38974.0
2022-07-05 11:05:00,143.01,143.16,142.84,143.16,5308.0,134.365,134.506,134.2053,134.506,5308.0
2022-07-05 11:10:00,143.13,143.14,142.96,143.04,8846.0,134.4778,134.4872,134.3181,134.3932,8846.0
2022-07-05 11:15:00,143.07,143.27,143.06,143.12,5208.0,134.4214,134.6093,134.412,134.4684,5208.0
2022-07-05 11:20:00,143.16,143.2,142.98,143.06,12606.0,134.506,134.5436,134.3369,134.412,12606.0
2022-07-05 11:25:00,143.07,143.21,143.02,143.11,5731.0,134.4214,134.553,134.3744,134.459,5731.0
2022-07-05 11:30:00,142.99,143.24,142.99,143.07,27103.0,134.3463,134.5811,134.3463,134.4214,27103.0
2022-07-05 11:35:00,143.13,143.14,142.9,142.99,25752.0,134.4778,134.4872,134.2617,134.3463,25752.0
2022-07-05 11:40:00,143.02,143.47,143.02,143.47,67506.0,134.3744,134.7972,134.3744,134.7972,67506.0
2022-07-05 11:45:00,143.49,143.6,143.43,143.53,6324.0,134.816,134.9194,134.7597,134.8536,6324.0
2022-07-05 11:50:00,143.47,143.58,143.4,143.56,10593.0,134.7972,134.9006,134.7315,134.8818,10593.0
2022-07-05 11:55:00,143.57,143.7,143.51,143.54,16274.0,134.8912,135.0133,134.8348,134.863,16274.0
2022-07-05 12:00:00,143.53,143.71,143.47,143.51,35576.0,134.8536,135.0227,134.7972,134.8348,35576.0
2022-07-05 12:05:00,143.61,143.71,143.49,143.68,10140.0,134.9288,135.0227,134.816,134.9945,10140.0
2022-07-05 12:10:00,143.73,143.83,143.5,143.57,13378.0,135.0415,135.1355,134.8254,134.8912,13378.0
2022-07-05 12:15:00,143.61,143.72,143.48,143.68,22513.0,134.9288,135.0321,134.8066,134.9945,22513.0
2022-07-05 12:20:00,143.66,144.03,143.62,144.03,20918.0,134.9758,135.3234,134.9382,135.3234,20918.0
2022-07-05 12:25:00,144.07,144.13,143.92,143.94,8650.0,135.361,135.4173,135.22,135.2388,8650.0
2022-07-05 12:30:00,143.95,144.0,143.82,143.88,10520.0,135.2482,135.2952,135.1261,135.1825,10520.0
2022-07-05 12:35:00,143.85,144.04,143.84,144.0,2951.0,135.1543,135.3328,135.1449,135.2952,2951.0
2022-07-05 12:40:00,143.98,143.99,143.69,143.71,8512.0,135.2764,135.2858,135.0039,135.0227,8512.0
2022-07-05 12:45:00,143.7,143.7,143.48,143.55,4075.0,135.0133,135.0133,134.8066,134.8724,4075.0
2022-07-05 12:50:00,143.51,143.58,143.4,143.54,5123.0,134.8348,134.9006,134.7315,134.863,5123.0
2022-07-05 12:55:00,143.55,143.57,143.45,143.55,12809.0,134.8724,134.8912,134.7784,134.8724,12809.0
2022-07-05 13:00:00,143.48,143.69,143.48,143.69,10473.0,134.8066,135.0039,134.8066,135.0039,10473.0
2022-07-05 13:05:00,143.78,143.78,143.45,143.56,5908.0,135.0885,135.0885,134.7784,134.8818,5908.0
2022-07-05 13:10:00,143.72,143.77,143.67,143.73,3691.0,135.0321,135.0791,134.9851,135.0415,3691.0
2022-07-05 13:15:00,143.78,143.96,143.72,143.95,4847.0,135.0885,135.2576,135.0321,135.2482,4847.0
2022-07-05 13:20:00,143.97,144.08,143.91,143.92,17879.0,135.267,135.3704,135.2106,135.22,17879.0
2022-07-05 13:25:00,143.95,143.96,143.83,143.85,15729.0,135.2482,135.2576,135.1355,135.1543,15729.0
2022-07-05 13:30:00,143.86,143.95,143.77,143.95,50420.0,135.1637,135.2482,135.0791,135.2482,50420.0
2022-07-05 13:35:00,143.95,144.14,143.95,144.12,27267.0,135.2482,135.4267,135.2482,135.4079,27267.0
2022-07-05 13:40:00,144.15,144.26,144.11,144.12,18030.0,135.4361,135.5395,135.3986,135.4079,18030.0
2022-07-05 13:45:00,144.09,144.09,143.81,144.03,9250.0,135.3798,135.3798,135.1167,135.3234,9250.0
2022-07-05 13:50:00,144.05,144.1,144.0,144.08,6313.0,135.3422,135.3892,135.2952,135.3704,6313.0
2022-07-05 13:55:00,144.08,144.11,144.0,144.05,8728.0,135.3704,135.3986,135.2952,135.3422,8728.0
2022-07-05 14:00:00,144.09,144.34,144.02,144.33,18062.0,135.3798,135.6146,135.314,135.6053,18062.0
2022-07-05 14:05:00,144.37,144.37,144.18,144.26,81271.0,135.6428,135.6428,135.4643,135.5395,81271.0
2022-07-05 14:10:00,144.31,144.41,144.31,144.39,31066.0,135.5865,135.6804,135.5865,135.6616,31066.0
2022-07-05 14:15:00,144.39,144.44,144.17,144.42,5974.0,135.6616,135.7086,135.4549,135.6898,5974.0
2022-07-05 14:20:00,144.41,144.51,144.31,144.5,17626.0,135.6804,135.7744,135.5865,135.765,17626.0
2022-07-05 14:25:00,144.52,144.75,144.46,144.71,24909.0,135.7838,135.9999,135.7274,135.9623,24909.0
2022-07-05 14:30:00,144.73,144.92,144.73,144.88,23430.0,135.9811,136.1596,135.9811,136.122,23430.0
2022-07-05 14:35:00,144.85,145.11,144.83,145.1,10635.0,136.0938,136.3381,136.075,136.3287,10635.0
2022-07-05 14:40:00,145.12,145.15,144.96,144.99,17366.0,136.3475,136.3757,136.1972,136.2254,17366.0
2022-07-05 14:45:00,144.99,145.07,144.85,144.92,22192.0,136.2254,136.3005,136.0938,136.1596,22192.0
2022-07-05 14:50:00,144.97,145.01,144.92,145.01,17252.0,136.2066,136.2441,136.1596,136.2441,17252.0
2022-07-05 14:55:00,145.0,145.07,144.92,145.0,22127.0,136.2348,136.3005,136.1596,136.2348,22127.0
2022-07-05 15:00:00,144.97,145.0,144.79,144.97,18061.0,136.2066,136.2348,136.0374,136.2066,18061.0
2022-07-05 15:05:00,144.97,145.32,144.96,145.28,53853.0,136.2066,136.5354,136.1972,136.4978,53853.0
2022-07-05 15:10:00,145.28,145.43,145.23,145.39,17136.0,136.4978,136.6388,136.4508,136.6012,17136.0
2022-07-05 15:15:00,145.41,145.43,145.05,145.1,24385.0,136.62,136.6388,136.2817,136.3287,24385.0
2022-07-05 15:20:00,145.12,145.49,145.12,145.49,27975.0,136.3475,136.6951,136.3475,136.6951,27975.0
2022-07-05 15:25:00,145.49,145.6,145.41,145.56,48146.0,136.6951,136.7985,136.62,136.7609,48146.0
2022-07-05 15:30:00,145.52,145.58,145.37,145.58,33774.0,136.7233,136.7797,136.5824,136.7797,33774.0
2022-07-05 15:35:00,145.58,145.58,145.29,145.43,50691.0,136.7797,136.7797,136.5072,136.6388,50691.0
2022-07-05 15:40:00,145.47,145.57,145.43,145.51,56624.0,136.6763,136.7703,136.6388,136.7139,56624.0
2022-07-05 15:45:00,145.51,145.77,145.49,145.77,73072.0,136.7139,136.9582,136.6951,136.9582,73072.0
2022-07-05 15:50:00,145.77,145.77,145.5,145.72,102196.0,136.9582,136.9582,136.7045,136.9112,102196.0
2022-07-05 15:55:00,145.71,145.9,145.59,145.89,126348.0,136.9018,137.0803,136.7891,137.071,126348.0
2022-07-06 09:30:00,145.79,146.42,145.71,146.18,57373.0,136.977,137.5689,136.9018,137.3434,57373.0
2022-07-06 09:35:00,146.22,146.28,145.87,145.88,31135.0,137.381,137.4374,137.0522,137.0616,31135.0
2022-07-06 09:40:00,145.86,145.96,145.65,145.82,13460.0,137.0428,137.1367,136.8455,137.0052,13460.0
2022-07-06 09:45:00,145.92,145.93,145.46,145.53,20992.0,137.0991,137.1085,136.6669,136.7327,20992.0
2022-07-06 09:50:00,145.55,145.69,145.34,145.39,18607.0,136.7515,136.883,136.5542,136.6012,18607.0
2022-07-06 09:55:00,145.3,145.61,145.2,145.43,11087.0,136.5166,136.8079,136.4227,136.6388,11087.0
2022-07-06 10:00:00,145.41,145.52,145.17,145.47,26311.0,136.62,136.7233,136.3945,136.6763,26311.0
2022-07-06 10:05:00,145.38,145.98,145.38,145.84,21695.0,136.5918,137.1555,136.5918,137.024,21695.0
2022-07-06 10:10:00,145.85,145.85,144.97,145.11,26603.0,137.0334,137.0334,136.2066,136.3381,26603.0
2022-07-06 10:15:00,145.12,145.23,145.01,145.12,2707.0,136.3475,136.4508,136.2441,136.3475,2707.0
2022-07-06 10:20:00,145.15,145.4,145.08,145.4,13331.0,136.3757,136.6106,136.3099,136.6106,13331.0
2022-07-06 10:25:00,145.38,145.64,145.35,145.53,5396.0,136.5918,136.8361,136.5636,136.7327,5396.0
2022-07-06 10:30:00,145.54,145.61,145.34,145.38,19448.0,136.7421,136.8079,136.5542,136.5918,19448.0
2022-07-06 10:35:00,145.42,145.45,145.24,145.25,5895.0,136.6294,136.6575,136.4602,136.4696,5895.0
2022-07-06 10:40:00,145.22,145.3,145.12,145.29,3404.0,136.4415,136.5166,136.3475,136.5072,3404.0
2022-07-06 10:45:00,145.32,145.37,144.97,144.97,13730.0,136.5354,136.5824,136.2066,136.2066,13730.0
2022-07-06 10:50:00,144.95,145.05,144.87,145.03,12018.0,136.1878,136.2817,136.1126,136.2629,12018.0
2022-07-06 10:55:00,145.02,145.14,144.93,145.14,7848.0,136.2535,136.3663,136.169,136.3663,7848.0
2022-07-06 11:00:00,145.07,145.09,144.59,144.62,12257.0,136.3005,136.3193,135.8495,135.8777,12257.0
2022-07-06 11:05:00,144.62,144.79,144.62,144.75,6626.0,135.8777,136.0374,135.8777,135.9999,6626.0
2022-07-06 11:10:00,144.63,144.92,144.61,144.89,15142.0,135.8871,136.1596,135.8683,136.1314,15142.0
2022-07-06 11:15:00,144.89,145.04,144.87,144.94,28175.0,136.1314,136.2723,136.1126,136.1784,28175.0
2022-07-06 11:20:00,144.93,145.01,144.89,144.98,36014.0,136.169,136.2441,136.1314,136.216,36014.0
2022-07-06 11:25:00,144.98,144.98,144.76,144.87,16630.0,136.216,136.216,136.0093,136.1126,16630.0
2022-07-06 11:30:00,144.83,144.88,144.57,144.75,21585.0,136.075,136.122,135.8307,135.9999,21585.0
2022-07-06 11:35:00,144.77,144.9,144.72,144.85,15958.0,136.0187,136.1408,135.9717,136.0938,15958.0
2022-07-06 11:40:00,144.82,144.82,144.68,144.71,12045.0,136.0656,136.0656,135.9341,135.9623,12045.0
2022-07-06 11:45:00,144.68,144.91,144.6,144.86,26638.0,135.9341,136.1502,135.8589,136.1032,26638.0
2022-07-06 11:50:00,144.81,144.95,144.8,144.81,5309.0,136.0562,136.1878,136.0468,136.0562,5309.0
2022-07-06 11:55:00,144.83,145.01,144.79,144.96,13183.0,136.075,136.2441,136.0374,136.1972,13183.0
2022-07-06 12:00:00,145.01,145.01,144.75,144.77,23112.0,136.2441,136.2441,135.9999,136.0187,23112.0
2022-07-06 12:05:00,144.77,144.89,144.59,144.65,69439.0,136.0187,136.1314,135.8495,135.9059,69439.0
2022-07-06 12:10:00,144.65,144.91,144.63,144.91,29241.0,135.9059,136.1502,135.8871,136.1502,29241.0
2022-07-06 12:15:00,144.95,144.95,144.82,144.83,42380.0,136.1878,136.1878,136.0656,136.075,42380.0
2022-07-06 12:20:00,144.89,144.92,144.72,144.74,22747.0,136.1314,136.1596,135.9717,135.9905,22747.0
2022-07-06 12:25:00,144.76,144.85,144.72,144.85,24685.0,136.0093,136.0938,135.9717,136.0938,24685.0
2022-07-06 12:30:00,144.83,144.89,144.78,144.86,23492.0,136.075,136.1314,136.028,136.1032,23492.0
2022-07-06 12:35:00,144.89,145.0,144.86,144.87,30495.0,136.1314,136.2348,136.1032,136.1126,30495.0
2022-07-06 12:40:00,144.86,144.99,144.85,144.96,15163.0,136.1032,136.2254,136.0938,136.1972,15163.0
2022-07-06 12:45:00,144.94,144.96,144.85,144.91,21043.0,136.1784,136.1972,136.0938,136.1502,21043.0
2022-07-06 12:50:00,144.9,144.91,144.8,144.88,11437.0,136.1408,136.1502,136.0468,136.122,11437.0
2022-07-06 12:55:00,144.92,144.99,144.86,144.97,4600.0,136.1596,136.2254,136.1032,136.2066,4600.0
2022-07-06 13:00:00,144.99,145.18,144.98,145.13,5012.0,136.2254,136.4039,136.216,136.3569,5012.0
2022-07-06 13:05:00,145.15,145.36,145.14,145.31,9571.0,136.3757,136.573,136.3663,136.526,9571.0
2022-07-06 13:10:00,145.29,145.29,145.18,145.21,8900.0,136.5072,136.5072,136.4039,136.4321,8900.0
2022-07-06 13:15:00,145.22,145.26,145.13,145.22,15925.0,136.4415,136.479,136.3569,136.4415,15925.0
2022-07-06 13:20:00,145.22,145.26,145.16,145.18,2224.0,136.4415,136.479,136.3851,136.4039,2224.0
2022-07-06 13:25:00,145.16,145.19,145.04,145.09,30718.0,136.3851,136.4133,136.2723,136.3193,30718.0
2022-07-06 13:30:00,145.07,145.13,145.02,145.12,13180.0,136.3005,136.3569,136.2535,136.3475,13180.0
2022-07-06 13:35:00,145.14,145.21,145.09,145.16,21648.0,136.3663,136.4321,136.3193,136.3851,21648.0
2022-07-06 13:40:00,145.19,145.23,145.12,145.14,10379.0,136.4133,136.4508,136.3475,136.3663,10379.0
2022-07-06 13:45:00,145.15,145.28,145.15,145.28,7145.0,136.3757,136.4978,136.3757,136.4978,7145.0
2022-07-06 13:50:00,145.26,145.33,145.25,145.3,5208.0,136.479,136.5448,136.4696,136.5166,5208.0
2022-07-06 13:55:00,145.29,145.36,145.26,145.36,2611.0,136.5072,136.573,136.479,136.573,2611.0
2022-07-06 14:00:00,145.26,145.59,145.0,145.27,11062.0,136.479,136.7891,136.2348,136.4884,11062.0
2022-07-06 14:05:00,145.38,145.68,145.35,145.47,29342.0,136.5918,136.8736,136.5636,136.6763,29342.0
2022-07-06 14:10:00,145.34,145.4,144.96,145.26,44900.0,136.5542,136.6106,136.1972,136.479,44900.0
2022-07-06 14:15:00,145.35,145.36,145.05,145.1,23999.0,136.5636,136.573,136.2817,136.3287,23999.0
2022-07-06 14:20:00,145.09,145.27,145.09,145.22,23731.0,136.3193,136.4884,136.3193,136.4415,23731.0
2022-07-06 14:25:00,145.2,145.77,145.04,145.75,37518.0,136.4227,136.9582,136.2723,136.9394,37518.0
2022-07-06 14:30:00,145.82,146.24,145.68,146.07,28592.0,137.0052,137.3998,136.8736,137.2401,28592.0
2022-07-06 14:35:00,146.12,146.3,145.91,146.15,16699.0,137.287,137.4562,137.0897,137.3152,16699.0
2022-07-06 14:40:00,146.21,146.52,146.21,146.32,25432.0,137.3716,137.6629,137.3716,137.475,25432.0
2022-07-06 14:45:00,146.39,146.49,146.13,146.13,25349.0,137.5407,137.6347,137.2964,137.2964,25349.0
2022-07-06 14:50:00,146.06,146.15,146.03,146.15,12590.0,137.2307,137.3152,137.2025,137.3152,12590.0
2022-07-06 14:55:00,146.08,146.23,146.04,146.18,13683.0,137.2495,137.3904,137.2119,137.3434,13683.0
2022-07-06 15:00:00,146.23,146.23,145.86,145.99,13834.0,137.3904,137.3904,137.0428,137.1649,13834.0
2022-07-06 15:05:00,145.97,146.07,145.91,146.07,11689.0,137.1461,137.2401,137.0897,137.2401,11689.0
2022-07-06 15:10:00,146.07,146.29,146.06,146.28,17620.0,137.2401,137.4468,137.2307,137.4374,17620.0
2022-07-06 15:15:00,146.25,146.37,146.19,146.3,42304.0,137.4092,137.5219,137.3528,137.4562,42304.0
2022-07-06 15:20:00,146.29,146.51,146.28,146.48,20559.0,137.4468,137.6535,137.4374,137.6253,20559.0
2022-07-06 15:25:00,146.49,146.54,146.43,146.51,10669.0,137.6347,137.6817,137.5783,137.6535,10669.0
2022-07-06 15:30:00,146.49,146.59,146.4,146.57,33025.0,137.6347,137.7286,137.5501,137.7098,33025.0
2022-07-06 15:35:00,146.58,146.73,146.43,146.43,13603.0,137.7192,137.8602,137.5783,137.5783,13603.0
2022-07-06 15:40:00,146.42,146.45,146.31,146.34,27592.0,137.5689,137.5971,137.4656,137.4937,27592.0
2022-07-06 15:45:00,146.32,146.34,146.11,146.17,30223.0,137.475,137.4937,137.2777,137.334,30223.0
2022-07-06 15:50:00,146.22,146.23,145.64,145.73,62784.0,137.381,137.3904,136.8361,136.9206,62784.0
2022-07-06 15:55:00,145.73,145.86,145.63,145.82,93334.0,136.9206,137.0428,136.8267,137.0052,93334.0
2022-07-07 09:30:00,146.83,147.37,146.8,147.2,36553.0,137.9541,138.4615,137.9259,138.3018,36553.0
2022-07-07 09:35:00,147.23,147.52,147.21,147.3,15980.0,138.3299,138.6024,138.3112,138.3957,15980.0
2022-07-07 09:40:00,147.3,147.6,147.3,147.44,39508.0,138.3957,138.6776,138.3957,138.5273,39508.0
2022-07-07 09:45:00,147.48,147.73,147.41,147.7,16485.0,138.5648,138.7997,138.4991,138.7715,16485.0
2022-07-07 09:50:00,147.69,147.71,147.39,147.49,19317.0,138.7621,138.7809,138.4803,138.5742,19317.0
2022-07-07 09:55:00,147.51,147.58,147.35,147.56,47536.0,138.593,138.6588,138.4427,138.64,47536.0
2022-07-07 10:00:00,147.53,147.53,147.0,147.13,9128.0,138.6118,138.6118,138.1139,138.236,9128.0
2022-07-07 10:05:00,147.07,147.17,146.9,146.95,108918.0,138.1796,138.2736,138.0199,138.0669,108918.0
2022-07-07 10:10:00,147.02,147.19,147.02,147.13,34794.0,138.1326,138.2924,138.1326,138.236,34794.0
2022-07-07 10:15:00,147.11,147.11,146.79,146.83,22809.0,138.2172,138.2172,137.9165,137.9541,22809.0
2022-07-07 10:20:00,146.8,146.98,146.77,146.96,8489.0,137.9259,138.0951,137.8978,138.0763,8489.0
2022-07-07 10:25:00,146.95,147.09,146.95,147.09,14498.0,138.0669,138.1984,138.0669,138.1984,14498.0
2022-07-07 10:30:00,147.15,147.31,147.13,147.31,14294.0,138.2548,138.4051,138.236,138.4051,14294.0
2022-07-07 10:35:00,147.32,147.4,147.21,147.24,4289.0,138.4145,138.4897,138.3112,138.3393,4289.0
2022-07-07 10:40:00,147.22,147.28,147.06,147.13,17411.0,138.3206,138.3769,138.1702,138.236,17411.0
2022-07-07 10:45:00,147.08,147.4,147.04,147.35,45740.0,138.189,138.4897,138.1514,138.4427,45740.0
2022-07-07 10:50:00,147.35,147.6,147.32,147.54,20796.0,138.4427,138.6776,138.4145,138.6212,20796.0
2022-07-07 10:55:00,147.52,147.52,147.34,147.36,3132.0,138.6024,138.6024,138.4333,138.4521,3132.0
2022-07-07 11:00:00,147.36,147.61,147.33,147.58,8713.0,138.4521,138.687,138.4239,138.6588,8713.0
2022-07-07 11:05:00,147.62,147.65,147.56,147.56,4432.0,138.6964,138.7246,138.64,138.64,4432.0
2022-07-07 11:10:00,147.47,147.48,147.42,147.43,3477.0,138.5554,138.5648,138.5085,138.5179,3477.0
2022-07-07 11:15:00,147.44,147.5,147.43,147.44,4387.0,138.5273,138.5836,138.5179,138.5273,4387.0
2022-07-07 11:20:00,147.4,147.49,147.25,147.41,29709.0,138.4897,138.5742,138.3487,138.4991,29709.0
2022-07-07 11:25:00,147.51,147.54,147.38,147.39,1853.0,138.593,138.6212,138.4709,138.4803,1853.0
2022-07-07 11:30:00,147.37,147.44,147.33,147.44,5465.0,138.4615,138.5273,138.4239,138.5273,5465.0
2022-07-07 11:35:00,147.42,147.47,147.36,147.44,9127.0,138.5085,138.5554,138.4521,138.5273,9127.0
2022-07-07 11:40:00,147.43,147.47,147.38,147.38,6940.0,138.5179,138.5554,138.4709,138.4709,6940.0
2022-07-07 11:45:00,147.39,147.46,147.36,147.4,23297.0,138.4803,138.546,138.4521,138.4897,23297.0
2022-07-07 11:50:00,147.41,147.5,147.33,147.34,12478.0,138.4991,138.5836,138.4239,138.4333,12478.0
2022-07-07 11:55:00,147.36,147.46,147.33,147.46,39376.0,138.4521,138.546,138.4239,138.546,39376.0
2022-07-07 12:00:00,147.45,147.52,147.42,147.52,7297.0,138.5366,138.6024,138.5085,138.6024,7297.0
2022-07-07 12:05:00,147.53,147.56,147.46,147.49,7543.0,138.6118,138.64,138.546,138.5742,7543.0
2022-07-07 12:10:00,147.5,147.52,147.4,147.48,5555.0,138.5836,138.6024,138.4897,138.5648,5555.0
2022-07-07 12:15:00,147.47,147.57,147.46,147.56,16719.0,138.5554,138.6494,138.546,138.64,16719.0
2022-07-07 12:20:00,147.54,147.54,147.45,147.52,4819.0,138.6212,138.6212,138.5366,138.6024,4819.0
2022-07-07 12:25:00,147.52,147.55,147.47,147.48,8818.0,138.6024,138.6306,138.5554,138.5648,8818.0
2022-07-07 12:30:00,147.48,147.57,147.44,147.57,14116.0,138.5648,138.6494,138.5273,138.6494,14116.0
2022-07-07 12:35:00,147.55,147.61,147.51,147.51,5967.0,138.6306,138.687,138.593,138.593,5967.0
2022-07-07 12:40:00,147.52,147.6,147.47,147.47,4351.0,138.6024,138.6776,138.5554,138.5554,4351.0
2022-07-07 12:45:00,147.48,147.55,147.39,147.39,32022.0,138.5648,138.6306,138.4803,138.4803,32022.0
2022-07-07 12:50:00,147.38,147.43,147.34,147.36,54857.0,138.4709,138.5179,138.4333,138.4521,54857.0
2022-07-07 12:55:00,147.31,147.46,147.3,147.46,11556.0,138.4051,138.546,138.3957,138.546,11556.0
2022-07-07 13:00:00,147.52,147.52,147.34,147.34,127607.0,138.6024,138.6024,138.4333,138.4333,127607.0
2022-07-07 13:05:00,147.33,147.41,147.27,147.38,4249.0,138.4239,138.4991,138.3675,138.4709,4249.0
2022-07-07 13:10:00,147.33,147.37,147.2,147.23,16007.0,138.4239,138.4615,138.3018,138.3299,16007.0
2022-07-07 13:15:00,147.26,147.36,147.26,147.3,13323.0,138.3581,138.4521,138.3581,138.3957,13323.0
2022-07-07 13:20:00,147.29,147.32,147.23,147.24,3955.0,138.3863,138.4145,138.3299,138.3393,3955.0
2022-07-07 13:25:00,147.22,147.28,147.21,147.21,8416.0,138.3206,138.3769,138.3112,138.3112,8416.0
2022-07-07 13:30:00,147.2,147.33,147.18,147.33,11961.0,138.3018,138.4239,138.283,138.4239,11961.0
2022-07-07 13:35:00,147.34,147.44,147.34,147.44,6787.0,138.4333,138.5273,138.4333,138.5273,6787.0
2022-07-07 13:40:00,147.42,147.47,147.4,147.43,14940.0,138.5085,138.5554,138.4897,138.5179,14940.0
2022-07-07 13:45:00,147.43,147.49,147.43,147.44,9585.0,138.5179,138.5742,138.5179,138.5273,9585.0
2022-07-07 13:50:00,147.44,147.49,147.41,147.49,8377.0,138.5273,138.5742,138.4991,138.5742,8377.0
2022-07-07 13:55:00,147.49,147.55,147.49,147.51,14930.0,138.5742,138.6306,138.5742,138.593,14930.0
2022-07-07 14:00:00,147.5,147.63,147.5,147.54,69017.0,138.5836,138.7058,138.5836,138.6212,69017.0
2022-07-07 14:05:00,147.57,147.65,147.57,147.63,12223.0,138.6494,138.7246,138.6494,138.7058,12223.0
2022-07-07 14:10:00,147.62,147.69,147.6,147.64,9951.0,138.6964,138.7621,138.6776,138.7152,9951.0
2022-07-07 14:15:00,147.64,147.69,147.6,147.69,7027.0,138.7152,138.7621,138.6776,138.7621,7027.0
2022-07-07 14:20:00,147.69,147.75,147.67,147.71,9973.0,138.7621,138.8185,138.7433,138.7809,9973.0
2022-07-07 14:25:00,147.72,147.74,147.7,147.73,15469.0,138.7903,138.8091,138.7715,138.7997,15469.0
2022-07-07 14:30:00,147.71,147.71,147.61,147.61,4930.0,138.7809,138.7809,138.687,138.687,4930.0
2022-07-07 14:35:00,147.61,147.69,147.5,147.68,37714.0,138.687,138.7621,138.5836,138.7527,37714.0
2022-07-07 14:40:00,147.69,147.69,147.52,147.53,14937.0,138.7621,138.7621,138.6024,138.6118,14937.0
2022-07-07 14:45:00,147.53,147.64,147.53,147.64,9743.0,138.6118,138.7152,138.6118,138.7152,9743.0
2022-07-07 14:50:00,147.64,147.64,147.58,147.6,12921.0,138.7152,138.7152,138.6588,138.6776,12921.0
2022-07-07 14:55:00,147.6,147.75,147.6,147.75,15230.0,138.6776,138.8185,138.6776,138.8185,15230.0
2022-07-07 15:00:00,147.77,147.79,147.71,147.79,12094.0,138.8373,138.8561,138.7809,138.8561,12094.0
2022-07-07 15:05:00,147.79,147.85,147.78,147.83,36009.0,138.8561,138.9125,138.8467,138.8937,36009.0
2022-07-07 15:10:00,147.82,147.94,147.81,147.93,25152.0,138.8843,138.997,138.8749,138.9876,25152.0
2022-07-07 15:15:00,147.97,148.03,147.94,147.99,13761.0,139.0252,139.0816,138.997,139.044,13761.0
2022-07-07 15:20:00,147.98,148.03,147.91,147.91,26232.0,139.0346,139.0816,138.9688,138.9688,26232.0
2022-07-07 15:25:00,147.9,147.94,147.78,147.78,7581.0,138.9594,138.997,138.8467,138.8467,7581.0
2022-07-07 15:30:00,147.78,147.91,147.78,147.88,8394.0,138.8467,138.9688,138.8467,138.9407,8394.0
2022-07-07 15:35:00,147.87,147.95,147.63,147.67,61005.0,138.9313,139.0064,138.7058,138.7433,61005.0
2022-07-07 15:40:00,147.65,147.78,147.63,147.71,37525.0,138.7246,138.8467,138.7058,138.7809,37525.0
2022-07-07 15:45:00,147.65,147.78,147.62,147.73,30122.0,138.7246,138.8467,138.6964,138.7997,30122.0
2022-07-07 15:50:00,147.78,147.85,147.55,147.66,43653.0,138.8467,138.9125,138.6306,138.734,43653.0
2022-07-07 15:55:00,147.64,147.78,147.6,147.68,241694.0,138.7152,138.8467,138.6776,138.7527,241694.0
2022-07-08 09:30:00,147.52,147.76,147.23,147.39,38140.0,138.6024,138.8279,138.3299,138.4803,38140.0
2022-07-08 09:35:00,147.48,147.6,147.29,147.54,7106.0,138.5648,138.6776,138.3863,138.6212,7106.0
2022-07-08 09:40:00,147.53,147.74,147.34,147.52,18498.0,138.6118,138.8091,138.4333,138.6024,18498.0
2022-07-08 09:45:00,147.61,147.68,147.12,147.12,8702.0,138.687,138.7527,138.2266,138.2266,8702.0
2022-07-08 09:50:00,147.07,147.07,146.77,146.81,5094.0,138.1796,138.1796,137.8978,137.9353,5094.0
2022-07-08 09:55:00,146.83,146.94,146.78,146.84,3071.0,137.9541,138.0575,137.9071,137.9635,3071.0
2022-07-08 10:00:00,146.72,146.82,146.61,146.81,12042.0,137.8508,137.9447,137.7474,137.9353,12042.0
2022-07-08 10:05:00,146.85,146.85,146.62,146.68,15941.0,137.9729,137.9729,137.7568,137.8132,15941.0
2022-07-08 10:10:00,146.75,146.98,146.73,146.95,10804.0,137.879,138.0951,137.8602,138.0669,10804.0
2022-07-08 10:15:00,146.96,147.13,146.96,147.1,120481.0,138.0763,138.236,138.0763,138.2078,120481.0
2022-07-08 10:20:00,147.01,147.32,146.99,147.32,29244.0,138.1232,138.4145,138.1045,138.4145,29244.0
2022-07-08 10:25:00,147.47,147.91,147.47,147.81,18907.0,138.5554,138.9688,138.5554,138.8749,18907.0
2022-07-08 10:30:00,147.8,147.87,147.76,147.85,5842.0,138.8655,138.9313,138.8279,138.9125,5842.0
2022-07-08 10:35:00,148.0,148.05,147.91,147.91,2729.0,139.0534,139.1004,138.9688,138.9688,2729.0
2022-07-08 10:40:00,147.94,148.0,147.83,147.99,13238.0,138.997,139.0534,138.8937,139.044,13238.0
2022-07-08 10:45:00,148.04,148.12,148.03,148.11,11374.0,139.091,139.1661,139.0816,139.1568,11374.0
2022-07-08 10:50:00,148.01,148.09,147.84,147.84,30175.0,139.0628,139.138,138.9031,138.9031,30175.0
2022-07-08 10:55:00,147.81,148.01,147.81,147.97,4141.0,138.8749,139.0628,138.8749,139.0252,4141.0
2022-07-08 11:00:00,147.99,148.03,147.88,147.95,27087.0,139.044,139.0816,138.9407,139.0064,27087.0
2022-07-08 11:05:00,147.92,148.16,147.87,148.15,22210.0,138.9782,139.2037,138.9313,139.1943,22210.0
2022-07-08 11:10:00,148.09,148.15,147.97,147.97,47643.0,139.138,139.1943,139.0252,139.0252,47643.0
2022-07-08 11:15:00,147.97,148.03,147.84,147.85,32912.0,139.0252,139.0816,138.9031,138.9125,32912.0
2022-07-08 11:20:00,147.88,148.02,147.88,147.92,17977.0,138.9407,139.0722,138.9407,138.9782,17977.0
2022-07-08 11:25:00,147.92,148.24,147.92,148.09,9848.0,138.9782,139.2789,138.9782,139.138,9848.0
2022-07-08 11:30:00,148.04,148.19,148.02,148.17,8699.0,139.091,139.2319,139.0722,139.2131,8699.0
2022-07-08 11:35:00,148.09,148.12,147.94,147.98,4120.0,139.138,139.1661,138.997,139.0346,4120.0
2022-07-08 11:40:00,148.0,148.0,147.85,147.88,5641.0,139.0534,139.0534,138.9125,138.9407,5641.0
2022-07-08 11:45:00,147.88,147.88,147.61,147.69,14243.0,138.9407,138.9407,138.687,138.7621,14243.0
2022-07-08 11:50:00,147.66,147.81,147.66,147.78,4061.0,138.734,138.8749,138.734,138.8467,4061.0
2022-07-08 11:55:00,147.78,147.88,147.74,147.88,10095.0,138.8467,138.9407,138.8091,138.9407,10095.0
2022-07-08 12:00:00,147.87,147.87,147.74,147.74,7966.0,138.9313,138.9313,138.8091,138.8091,7966.0
2022-07-08 12:05:00,147.75,147.75,147.53,147.57,15526.0,138.8185,138.8185,138.6118,138.6494,15526.0
2022-07-08 12:10:00,147.56,147.63,147.54,147.56,7657.0,138.64,138.7058,138.6212,138.64,7657.0
2022-07-08 12:15:00,147.55,147.67,147.55,147.67,5916.0,138.6306,138.7433,138.6306,138.7433,5916.0
2022-07-08 12:20:00,147.66,147.73,147.45,147.45,5753.0,138.734,138.7997,138.5366,138.5366,5753.0
2022-07-08 12:25:00,147.44,147.48,147.32,147.32,27058.0,138.5273,138.5648,138.4145,138.4145,27058.0
2022-07-08 12:30:00,147.34,147.39,147.24,147.28,14615.0,138.4333,138.4803,138.3393,138.3769,14615.0
2022-07-08 12:35:00,147.25,147.32,147.13,147.13,2085.0,138.3487,138.4145,138.236,138.236,2085.0
2022-07-08 12:40:00,147.11,147.21,147.02,147.21,4426.0,138.2172,138.3112,138.1326,138.3112,4426.0
2022-07-08 12:45:00,147.18,147.25,147.06,147.25,5941.0,138.283,138.3487,138.1702,138.3487,5941.0
2022-07-08 12:50:00,147.2,147.21,147.06,147.07,1536.0,138.3018,138.3112,138.1702,138.1796,1536.0
2022-07-08 12:55:00,147.1,147.17,147.03,147.03,17211.0,138.2078,138.2736,138.142,138.142,17211.0
2022-07-08 13:00:00,147.02,147.09,146.89,146.91,21374.0,138.1326,138.1984,138.0105,138.0293,21374.0
2022-07-08 13:05:00,146.95,147.15,146.95,147.15,3486.0,138.0669,138.2548,138.0669,138.2548,3486.0
2022-07-08 13:10:00,147.15,147.24,147.15,147.19,20526.0,138.2548,138.3393,138.2548,138.2924,20526.0
2022-07-08 13:15:00,147.2,147.2,147.06,147.07,4964.0,138.3018,138.3018,138.1702,138.1796,4964.0
2022-07-08 13:20:00,147.08,147.1,147.04,147.1,5301.0,138.189,138.2078,138.1514,138.2078,5301.0
2022-07-08 13:25:00,147.11,147.33,147.1,147.32,6551.0,138.2172,138.4239,138.2078,138.4145,6551.0
2022-07-08 13:30:00,147.32,147.32,147.26,147.29,6843.0,138.4145,138.4145,138.3581,138.3863,6843.0
2022-07-08 13:35:00,147.24,147.33,147.19,147.3,3700.0,138.3393,138.4239,138.2924,138.3957,3700.0
2022-07-08 13:40:00,147.3,147.38,147.29,147.34,16165.0,138.3957,138.4709,138.3863,138.4333,16165.0
2022-07-08 13:45:00,147.33,147.5,147.29,147.5,9263.0,138.4239,138.5836,138.3863,138.5836,9263.0
2022-07-08 13:50:00,147.51,147.55,147.49,147.52,7597.0,138.593,138.6306,138.5742,138.6024,7597.0
2022-07-08 13:55:00,147.46,147.48,147.29,147.3,6716.0,138.546,138.5648,138.3863,138.3957,6716.0
2022-07-08 14:00:00,147.36,147.42,147.25,147.42,7655.0,138.4521,138.5085,138.3487,138.5085,7655.0
2022-07-08 14:05:00,147.4,147.56,147.4,147.52,1913.0,138.4897,138.64,138.4897,138.6024,1913.0
2022-07-08 14:10:00,147.51,147.53,147.5,147.52,3659.0,138.593,138.6118,138.5836,138.6024,3659.0
2022-07-08 14:15:00,147.55,147.58,147.49,147.58,17475.0,138.6306,138.6588,138.5742,138.6588,17475.0
2022-07-08 14:20:00,147.59,147.72,147.59,147.65,58662.0,138.6682,138.7903,138.6682,138.7246,58662.0
2022-07-08 14:25:00,147.65,147.77,147.62,147.76,4081.0,138.7246,138.8373,138.6964,138.8279,4081.0
2022-07-08 14:30:00,147.77,147.83,147.75,147.83,7459.0,138.8373,138.8937,138.8185,138.8937,7459.0
2022-07-08 14:35:00,147.85,147.89,147.8,147.86,14886.0,138.9125,138.9501,138.8655,138.9219,14886.0
2022-07-08 14:40:00,147.84,147.97,147.8,147.96,18713.0,138.9031,139.0252,138.8655,139.0158,18713.0
2022-07-08 14:45:00,147.96,147.96,147.82,147.82,34314.0,139.0158,139.0158,138.8843,138.8843,34314.0
2022-07-08 14:50:00,147.86,147.91,147.72,147.72,9663.0,138.9219,138.9688,138.7903,138.7903,9663.0
2022-07-08 14:55:00,147.69,147.92,147.69,147.91,18892.0,138.7621,138.9782,138.7621,138.9688,18892.0
2022-07-08 15:00:00,147.9,148.07,147.85,148.06,17294.0,138.9594,139.1192,138.9125,139.1098,17294.0
2022-07-08 15:05:00,148.02,148.03,147.8,147.8,25610.0,139.0722,139.0816,138.8655,138.8655,25610.0
2022-07-08 15:10:00,147.86,148.02,147.86,147.96,22009.0,138.9219,139.0722,138.9219,139.0158,22009.0
2022-07-08 15:15:00,147.94,147.94,147.83,147.91,6026.0,138.997,138.997,138.8937,138.9688,6026.0
2022-07-08 15:20:00,147.89,147.94,147.87,147.88,177029.0,138.9501,138.997,138.9313,138.9407,177029.0
2022-07-08 15:25:00,147.79,147.86,147.76,147.77,6523.0,138.8561,138.9219,138.8279,138.8373,6523.0
2022-07-08 15:30:00,147.82,147.83,147.52,147.59,11544.0,138.8843,138.8937,138.6024,138.6682,11544.0
2022-07-08 15:35:00,147.63,147.69,147.53,147.59,8780.0,138.7058,138.7621,138.6118,138.6682,8780.0
2022-07-08 15:40:00,147.59,147.74,147.57,147.72,29171.0,138.6682,138.8091,138.6494,138.7903,29171.0
2022-07-08 15:45:00,147.69,147.7,147.51,147.55,19068.0,138.7621,138.7715,138.593,138.6306,19068.0
2022-07-08 15:50:00,147.52,147.59,147.37,147.5,58074.0,138.6024,138.6682,138.4615,138.5836,58074.0
2022-07-08 15:55:00,147.49,147.57,147.21,147.27,284093.0,138.5742,138.6494,138.3112,138.3675,284093.0
2022-07-11 09:30:00,146.33,146.9,146.33,146.79,34806.0,137.4844,138.0199,137.4844,137.9165,34806.0
2022-07-11 09:35:00,146.66,146.67,146.23,146.36,20599.0,137.7944,137.8038,137.3904,137.5125,20599.0
2022-07-11 09:40:00,146.28,146.34,146.13,146.31,30629.0,137.4374,137.4937,137.2964,137.4656,30629.0
2022-07-11 09:45:00,146.18,146.19,145.92,146.13,22882.0,137.3434,137.3528,137.0991,137.2964,22882.0
2022-07-11 09:50:00,146.1,146.27,146.04,146.27,11469.0,137.2683,137.428,137.2119,137.428,11469.0
2022-07-11 09:55:00,146.3,146.6,146.27,146.5,23298.0,137.4562,137.738,137.428,137.6441,23298.0
2022-07-11 10:00:00,146.45,146.45,146.31,146.35,118946.0,137.5971,137.5971,137.4656,137.5031,118946.0
2022-07-11 10:05:00,146.33,146.43,146.23,146.37,39437.0,137.4844,137.5783,137.3904,137.5219,39437.0
2022-07-11 10:10:00,146.39,146.56,146.37,146.39,29961.0,137.5407,137.7004,137.5219,137.5407,29961.0
2022-07-11 10:15:00,146.33,146.43,146.1,146.11,146572.0,137.4844,137.5783,137.2683,137.2777,146572.0
2022-07-11 10:20:00,146.08,146.13,145.88,146.01,13328.0,137.2495,137.2964,137.0616,137.1837,13328.0
2022-07-11 10:25:00,146.01,146.13,145.92,145.99,22192.0,137.1837,137.2964,137.0991,137.1649,22192.0
2022-07-11 10:30:00,146.02,146.2,145.98,146.02,12213.0,137.1931,137.3622,137.1555,137.1931,12213.0
2022-07-11 10:35:00,146.0,146.26,145.98,146.24,16657.0,137.1743,137.4186,137.1555,137.3998,16657.0
2022-07-11 10:40:00,146.18,146.31,146.09,146.15,14240.0,137.3434,137.4656,137.2589,137.3152,14240.0
2022-07-11 10:45:00,146.18,146.27,146.1,146.21,15478.0,137.3434,137.428,137.2683,137.3716,15478.0
2022-07-11 10:50:00,146.2,146.23,146.11,146.12,28061.0,137.3622,137.3904,137.2777,137.287,28061.0
2022-07-11 10:55:00,146.19,146.19,145.92,145.95,35331.0,137.3528,137.3528,137.0991,137.1273,35331.0
2022-07-11 11:00:00,145.89,146.05,145.89,146.04,30036.0,137.071,137.2213,137.071,137.2119,30036.0
2022-07-11 11:05:00,146.06,146.15,145.99,146.13,25055.0,137.2307,137.3152,137.1649,137.2964,25055.0
2022-07-11 11:10:00,146.11,146.24,146.08,146.1,7677.0,137.2777,137.3998,137.2495,137.2683,7677.0
2022-07-11 11:15:00,146.15,146.24,146.07,146.08,7813.0,137.3152,137.3998,137.2401,137.2495,7813.0
2022-07-11 11:20:00,146.09,146.19,146.02,146.04,8731.0,137.2589,137.3528,137.1931,137.2119,8731.0
2022-07-11 11:25:00,146.05,146.27,146.05,146.25,10759.0,137.2213,137.428,137.2213,137.4092,10759.0
2022-07-11 11:30:00,146.26,146.27,146.11,146.18,36647.0,137.4186,137.428,137.2777,137.3434,36647.0
2022-07-11 11:35:00,146.24,146.26,146.02,146.22,14725.0,137.3998,137.4186,137.1931,137.381,14725.0
2022-07-11 11:40:00,146.1,146.13,145.97,146.13,13187.0,137.2683,137.2964,137.1461,137.2964,13187.0
2022-07-11 11:45:00,146.12,146.13,146.01,146.03,11997.0,137.287,137.2964,137.1837,137.2025,11997.0
2022-07-11 11:50:00,145.97,146.04,145.92,146.02,18408.0,137.1461,137.2119,137.0991,137.1931,18408.0
2022-07-11 11:55:00,146.03,146.1,145.98,146.08,5313.0,137.2025,137.2683,137.1555,137.2495,5313.0
2022-07-11 12:00:00,146.04,146.05,146.0,146.02,3534.0,137.2119,137.2213,137.1743,137.1931,3534.0
2022-07-11 12:05:00,145.99,146.08,145.99,146.08,5195.0,137.1649,137.2495,137.1649,137.2495,5195.0
2022-07-11 12:10:00,146.12,146.14,146.07,146.12,5388.0,137.287,137.3058,137.2401,137.287,5388.0
2022-07-11 12:15:00,146.11,146.18,146.07,146.14,1407.0,137.2777,137.3434,137.2401,137.3058,1407.0
2022-07-11 12:20:00,146.09,146.09,145.97,146.04,7458.0,137.2589,137.2589,137.1461,137.2119,7458.0
2022-07-11 12:25:00,146.0,146.12,145.99,146.12,10822.0,137.1743,137.287,137.1649,137.287,10822.0
2022-07-11 12:30:00,146.06,146.14,146.06,146.14,300.0,137.2307,137.3058,137.2307,137.3058,300.0
2022-07-11 12:35:00,146.14,146.29,146.14,146.29,1039.0,137.3058,137.4468,137.3058,137.4468,1039.0
2022-07-11 12:40:00,146.26,146.28,146.21,146.24,1806.0,137.4186,137.4374,137.3716,137.3998,1806.0
2022-07-11 12:45:00,146.23,146.23,146.2,146.2,600.0,137.3904,137.3904,137.3622,137.3622,600.0
2022-07-11 12:50:00,146.21,146.21,146.1,146.18,3237.0,137.3716,137.3716,137.2683,137.3434,3237.0
2022-07-11 12:55:00,146.21,146.33,146.21,146.29,9419.0,137.3716,137.4844,137.3716,137.4468,9419.0
2022-07-11 13:00:00,146.3,146.57,146.25,146.41,24142.0,137.4562,137.7098,137.4092,137.5595,24142.0
2022-07-11 13:05:00,146.42,146.6,146.37,146.6,23595.0,137.5689,137.738,137.5219,137.738,23595.0
2022-07-11 13:10:00,146.58,146.63,146.58,146.59,21247.0,137.7192,137.7662,137.7192,137.7286,21247.0
2022-07-11 13:15:00,146.58,146.59,146.53,146.57,18396.0,137.7192,137.7286,137.6723,137.7098,18396.0
2022-07-11 13:20:00,146.56,146.65,146.54,146.65,28958.0,137.7004,137.785,137.6817,137.785,28958.0
2022-07-11 13:25:00,146.63,146.67,146.59,146.65,6538.0,137.7662,137.8038,137.7286,137.785,6538.0
2022-07-11 13:30:00,146.66,146.81,146.66,146.74,11660.0,137.7944,137.9353,137.7944,137.8696,11660.0
2022-07-11 13:35:00,146.75,146.8,146.74,146.79,5821.0,137.879,137.9259,137.8696,137.9165,5821.0
2022-07-11 13:40:00,146.82,146.84,146.77,146.77,6488.0,137.9447,137.9635,137.8978,137.8978,6488.0
2022-07-11 13:45:00,146.77,146.77,146.69,146.7,2003.0,137.8978,137.8978,137.8226,137.832,2003.0
2022-07-11 13:50:00,146.69,146.8,146.68,146.8,4687.0,137.8226,137.9259,137.8132,137.9259,4687.0
2022-07-11 13:55:00,146.8,146.81,146.75,146.76,6532.0,137.9259,137.9353,137.879,137.8884,6532.0
2022-07-11 14:00:00,146.65,146.69,146.6,146.62,87597.0,137.785,137.8226,137.738,137.7568,87597.0
2022-07-11 14:05:00,146.64,146.66,146.48,146.48,9547.0,137.7756,137.7944,137.6253,137.6253,9547.0
2022-07-11 14:10:00,146.46,146.48,146.35,146.4,21786.0,137.6065,137.6253,137.5031,137.5501,21786.0
2022-07-11 14:15:00,146.4,146.46,146.29,146.42,21420.0,137.5501,137.6065,137.4468,137.5689,21420.0
2022-07-11 14:20:00,146.42,146.47,146.34,146.4,27506.0,137.5689,137.6159,137.4937,137.5501,27506.0
2022-07-11 14:25:00,146.39,146.42,146.38,146.42,3265.0,137.5407,137.5689,137.5313,137.5689,3265.0
2022-07-11 14:30:00,146.38,146.39,146.33,146.34,5839.0,137.5313,137.5407,137.4844,137.4937,5839.0
2022-07-11 14:35:00,146.34,146.43,146.33,146.39,14512.0,137.4937,137.5783,137.4844,137.5407,14512.0
2022-07-11 14:40:00,146.38,146.52,146.38,146.52,5365.0,137.5313,137.6629,137.5313,137.6629,5365.0
2022-07-11 14:45:00,146.52,146.57,146.45,146.45,4079.0,137.6629,137.7098,137.5971,137.5971,4079.0
2022-07-11 14:50:00,146.4,146.4,146.25,146.33,22390.0,137.5501,137.5501,137.4092,137.4844,22390.0
2022-07-11 14:55:00,146.33,146.36,146.2,146.21,16219.0,137.4844,137.5125,137.3622,137.3716,16219.0
2022-07-11 15:00:00,146.24,146.26,146.02,146.04,40595.0,137.3998,137.4186,137.1931,137.2119,40595.0
2022-07-11 15:05:00,146.03,146.17,146.02,146.12,27978.0,137.2025,137.334,137.1931,137.287,27978.0
2022-07-11 15:10:00,146.09,146.14,146.03,146.12,7135.0,137.2589,137.3058,137.2025,137.287,7135.0
2022-07-11 15:15:00,146.08,146.14,145.96,146.04,27814.0,137.2495,137.3058,137.1367,137.2119,27814.0
2022-07-11 15:20:00,146.02,146.05,145.96,146.02,9967.0,137.1931,137.2213,137.1367,137.1931,9967.0
2022-07-11 15:25:00,146.02,146.12,145.99,146.09,3325.0,137.1931,137.287,137.1649,137.2589,3325.0
2022-07-11 15:30:00,146.08,146.18,146.07,146.12,6241.0,137.2495,137.3434,137.2401,137.287,6241.0
2022-07-11 15:35:00,146.13,146.13,146.02,146.04,6768.0,137.2964,137.2964,137.1931,137.2119,6768.0
2022-07-11 15:40:00,146.06,146.12,145.94,145.96,10959.0,137.2307,137.287,137.1179,137.1367,10959.0
2022-07-11 15:45:00,145.97,146.07,145.9,145.98,18153.0,137.1461,137.2401,137.0803,137.1555,18153.0
2022-07-11 15:50:00,145.96,146.01,145.86,146.0,52195.0,137.1367,137.1837,137.0428,137.1743,52195.0
2022-07-11 15:55:00,145.98,146.15,145.93,146.15,206867.0,137.1555,137.3152,137.1085,137.3152,206867.0
2022-07-12 09:30:00,145.57,145.96,145.46,145.78,39433.0,136.7703,137.1367,136.6669,136.9676,39433.0
2022-07-12 09:35:00,145.81,146.45,145.81,146.4,22518.0,136.9958,137.5971,136.9958,137.5501,22518.0
2022-07-12 09:40:00,146.36,146.42,146.29,146.31,6013.0,137.5125,137.5689,137.4468,137.4656,6013.0
2022-07-12 09:45:00,146.34,146.46,146.24,146.27,47979.0,137.4937,137.6065,137.3998,137.428,47979.0
2022-07-12 09:50:00,146.26,146.47,146.25,146.44,5202.0,137.4186,137.6159,137.4092,137.5877,5202.0
2022-07-12 09:55:00,146.39,146.53,146.26,146.26,2068.0,137.5407,137.6723,137.4186,137.4186,2068.0
2022-07-12 10:00:00,146.25,146.25,145.87,145.89,4754.0,137.4092,137.4092,137.0522,137.071,4754.0
2022-07-12 10:05:00,145.94,146.19,145.94,146.01,11830.0,137.1179,137.3528,137.1179,137.1837,11830.0
2022-07-12 10:10:00,146.05,146.46,146.05,146.26,6199.0,137.2213,137.6065,137.2213,137.4186,6199.0
2022-07-12 10:15:00,146.28,146.4,146.18,146.39,11644.0,137.4374,137.5501,137.3434,137.5407,11644.0
2022-07-12 10:20:00,146.4,146.48,146.28,146.28,7574.0,137.5501,137.6253,137.4374,137.4374,7574.0
2022-07-12 10:25:00,146.29,146.39,146.08,146.09,9313.0,137.4468,137.5407,137.2495,137.2589,9313.0
2022-07-12 10:30:00,146.2,146.36,146.2,146.32,5850.0,137.3622,137.5125,137.3622,137.475,5850.0
2022-07-12 10:35:00,146.37,146.46,146.37,146.4,2483.0,137.5219,137.6065,137.5219,137.5501,2483.0
2022-07-12 10:40:00,146.36,146.48,146.27,146.48,10082.0,137.5125,137.6253,137.428,137.6253,10082.0
2022-07-12 10:45:00,146.49,146.6,146.3,146.45,5502.0,137.6347,137.738,137.4562,137.5971,5502.0
2022-07-12 10:50:00,146.43,146.47,146.29,146.44,8781.0,137.5783,137.6159,137.4468,137.5877,8781.0
2022-07-12 10:55:00,146.42,146.56,146.41,146.55,7537.0,137.5689,137.7004,137.5595,137.6911,7537.0
2022-07-12 11:00:00,146.57,146.59,146.44,146.51,28009.0,137.7098,137.7286,137.5877,137.6535,28009.0
2022-07-12 11:05:00,146.48,146.64,146.43,146.64,31091.0,137.6253,137.7756,137.5783,137.7756,31091.0
2022-07-12 11:10:00,146.64,146.89,146.64,146.8,27374.0,137.7756,138.0105,137.7756,137.9259,27374.0
2022-07-12 11:15:00,146.8,146.82,146.59,146.66,8513.0,137.9259,137.9447,137.7286,137.7944,8513.0
2022-07-12 11:20:00,146.67,146.85,146.66,146.85,10463.0,137.8038,137.9729,137.7944,137.9729,10463.0
2022-07-12 11:25:00,146.83,146.89,146.77,146.88,16776.0,137.9541,138.0105,137.8978,138.0011,16776.0
2022-07-12 11:30:00,146.88,146.96,146.77,146.77,40981.0,138.0011,138.0763,137.8978,137.8978,40981.0
2022-07-12 11:35:00,146.81,146.85,146.64,146.7,10640.0,137.9353,137.9729,137.7756,137.832,10640.0
2022-07-12 11:40:00,146.69,146.69,146.57,146.66,11546.0,137.8226,137.8226,137.7098,137.7944,11546.0
2022-07-12 11:45:00,146.66,146.72,146.61,146.71,9244.0,137.7944,137.8508,137.7474,137.8414,9244.0
2022-07-12 11:50:00,146.68,146.69,146.59,146.59,17840.0,137.8132,137.8226,137.7286,137.7286,17840.0
2022-07-12 11:55:00,146.58,146.65,146.57,146.63,7814.0,137.7192,137.785,137.7098,137.7662,7814.0
2022-07-12 12:00:00,146.66,146.72,146.55,146.63,15518.0,137.7944,137.8508,137.6911,137.7662,15518.0
2022-07-12 12:05:00,146.65,146.75,146.55,146.55,9515.0,137.785,137.879,137.6911,137.6911,9515.0
2022-07-12 12:10:00,146.53,146.74,146.53,146.71,36514.0,137.6723,137.8696,137.6723,137.8414,36514.0
2022-07-12 12:15:00,146.72,146.76,146.61,146.65,15867.0,137.8508,137.8884,137.7474,137.785,15867.0
2022-07-12 12:20:00,146.66,146.73,146.59,146.73,17527.0,137.7944,137.8602,137.7286,137.8602,17527.0
2022-07-12 12:25:00,146.72,146.83,146.71,146.83,10766.0,137.8508,137.9541,137.8414,137.9541,10766.0
2022-07-12 12:30:00,146.84,146.93,146.77,146.91,12780.0,137.9635,138.0481,137.8978,138.0293,12780.0
2022-07-12 12:35:00,146.92,146.97,146.88,146.92,11828.0,138.0387,138.0857,138.0011,138.0387,11828.0
2022-07-12 12:40:00,146.92,146.94,146.84,146.87,10169.0,138.0387,138.0575,137.9635,137.9917,10169.0
2022-07-12 12:45:00,146.87,146.89,146.81,146.83,7131.0,137.9917,138.0105,137.9353,137.9541,7131.0
2022-07-12 12:50:00,146.82,146.82,146.68,146.76,10119.0,137.9447,137.9447,137.8132,137.8884,10119.0
2022-07-12 12:55:00,146.75,146.79,146.7,146.79,9432.0,137.879,137.9165,137.832,137.9165,9432.0
2022-07-12 13:00:00,146.82,146.97,146.58,146.64,44839.0,137.9447,138.0857,137.7192,137.7756,44839.0
2022-07-12 13:05:00,146.68,146.68,146.59,146.63,8129.0,137.8132,137.8132,137.7286,137.7662,8129.0
2022-07-12 13:10:00,146.6,146.6,146.48,146.5,8293.0,137.738,137.738,137.6253,137.6441,8293.0
2022-07-12 13:15:00,146.48,146.52,146.41,146.43,26513.0,137.6253,137.6629,137.5595,137.5783,26513.0
2022-07-12 13:20:00,146.39,146.48,146.38,146.46,16429.0,137.5407,137.6253,137.5313,137.6065,16429.0
2022-07-12 13:25:00,146.47,146.55,146.41,146.55,14921.0,137.6159,137.6911,137.5595,137.6911,14921.0
2022-07-12 13:30:00,146.55,146.59,146.53,146.53,12782.0,137.6911,137.7286,137.6723,137.6723,12782.0
2022-07-12 13:35:00,146.52,146.58,146.5,146.54,13052.0,137.6629,137.7192,137.6441,137.6817,13052.0
2022-07-12 13:40:00,146.57,146.65,146.54,146.6,11182.0,137.7098,137.785,137.6817,137.738,11182.0
2022-07-12 13:45:00,146.61,146.62,146.53,146.59,6258.0,137.7474,137.7568,137.6723,137.7286,6258.0
2022-07-12 13:50:00,146.58,146.68,146.55,146.68,39222.0,137.7192,137.8132,137.6911,137.8132,39222.0
2022-07-12 13:55:00,146.72,146.72,146.64,146.66,9782.0,137.8508,137.8508,137.7756,137.7944,9782.0
2022-07-12 14:00:00,146.65,146.66,146.51,146.52,9169.0,137.785,137.7944,137.6535,137.6629,9169.0
2022-07-12 14:05:00,146.51,146.53,146.46,146.52,81633.0,137.6535,137.6723,137.6065,137.6629,81633.0
2022-07-12 14:10:00,146.53,146.63,146.51,146.62,26108.0,137.6723,137.7662,137.6535,137.7568,26108.0
2022-07-12 14:15:00,146.59,146.62,146.53,146.59,27526.0,137.7286,137.7568,137.6723,137.7286,27526.0
2022-07-12 14:20:00,146.57,146.6,146.49,146.5,15180.0,137.7098,137.738,137.6347,137.6441,15180.0
2022-07-12 14:25:00,146.49,146.52,146.45,146.5,14680.0,137.6347,137.6629,137.5971,137.6441,14680.0
2022-07-12 14:30:00,146.51,146.57,146.35,146.37,17858.0,137.6535,137.7098,137.5031,137.5219,17858.0
2022-07-12 14:35:00,146.36,146.46,146.36,146.4,17824.0,137.5125,137.6065,137.5125,137.5501,17824.0
2022-07-12 14:40:00,146.36,146.37,146.31,146.36,7929.0,137.5125,137.5219,137.4656,137.5125,7929.0
2022-07-12 14:45:00,146.34,146.39,146.29,146.37,10099.0,137.4937,137.5407,137.4468,137.5219,10099.0
2022-07-12 14:50:00,146.35,146.35,146.2,146.21,17375.0,137.5031,137.5031,137.3622,137.3716,17375.0
2022-07-12 14:55:00,146.2,146.21,146.02,146.04,26402.0,137.3622,137.3716,137.1931,137.2119,26402.0
2022-07-12 15:00:00,146.01,146.02,145.58,145.6,56683.0,137.1837,137.1931,136.7797,136.7985,56683.0
2022-07-12 15:05:00,145.6,145.68,145.45,145.46,10970.0,136.7985,136.8736,136.6575,136.6669,10970.0
2022-07-12 15:10:00,145.47,145.65,145.38,145.65,11625.0,136.6763,136.8455,136.5918,136.8455,11625.0
2022-07-12 15:15:00,145.6,145.62,145.47,145.57,28090.0,136.7985,136.8173,136.6763,136.7703,28090.0
2022-07-12 15:20:00,145.55,145.59,145.23,145.27,29011.0,136.7515,136.7891,136.4508,136.4884,29011.0
2022-07-12 15:25:00,145.26,145.38,145.22,145.25,37867.0,136.479,136.5918,136.4415,136.4696,37867.0
2022-07-12 15:30:00,145.23,145.29,145.07,145.07,53608.0,136.4508,136.5072,136.3005,136.3005,53608.0
2022-07-12 15:35:00,145.0,145.02,144.79,144.93,31452.0,136.2348,136.2535,136.0374,136.169,31452.0
2022-07-12 15:40:00,144.93,145.04,144.83,145.04,23934.0,136.169,136.2723,136.075,136.2723,23934.0
2022-07-12 15:45:00,145.03,145.25,145.01,145.15,33934.0,136.2629,136.4696,136.2441,136.3757,33934.0
2022-07-12 15:50:00,145.13,145.4,145.06,145.38,119107.0,136.3569,136.6106,136.2911,136.5918,119107.0
2022-07-12 15:55:00,145.35,145.43,145.25,145.39,278046.0,136.5636,136.6388,136.4696,136.6012,278046.0
2022-07-13 09:30:00,143.83,143.98,143.52,143.92,78821.0,135.1355,135.2764,134.8442,135.22,78821.0
2022-07-13 09:35:00,143.93,144.27,143.68,144.27,27044.0,135.2294,135.5489,134.9945,135.5489,27044.0
2022-07-13 09:40:00,144.3,144.39,144.04,144.09,13616.0,135.5771,135.6616,135.3328,135.3798,13616.0
2022-07-13 09:45:00,144.09,144.35,143.7,144.32,26311.0,135.3798,135.624,135.0133,135.5959,26311.0
2022-07-13 09:50:00,144.37,144.39,144.17,144.18,13967.0,135.6428,135.6616,135.4549,135.4643,13967.0
2022-07-13 09:55:00,144.18,144.22,143.92,144.06,12049.0,135.4643,135.5019,135.22,135.3516,12049.0
2022-07-13 10:00:00,144.06,144.11,143.56,143.82,53960.0,135.3516,135.3986,134.8818,135.1261,53960.0
2022-07-13 10:05:00,143.82,144.01,143.57,143.64,18827.0,135.1261,135.3046,134.8912,134.957,18827.0
2022-07-13 10:10:00,143.63,143.79,143.51,143.53,33824.0,134.9476,135.0979,134.8348,134.8536,33824.0
2022-07-13 10:15:00,143.52,143.56,143.28,143.28,21744.0,134.8442,134.8818,134.6187,134.6187,21744.0
2022-07-13 10:20:00,143.27,143.29,143.08,143.16,19434.0,134.6093,134.6281,134.4308,134.506,19434.0
2022-07-13 10:25:00,143.16,143.58,143.14,143.58,14791.0,134.506,134.9006,134.4872,134.9006,14791.0
2022-07-13 10:30:00,143.58,144.1,143.46,143.98,69036.0,134.9006,135.3892,134.7878,135.2764,69036.0
2022-07-13 10:35:00,144.0,144.17,143.89,144.06,219466.0,135.2952,135.4549,135.1919,135.3516,219466.0
2022-07-13 10:40:00,144.13,144.34,143.96,144.34,38471.0,135.4173,135.6146,135.2576,135.6146,38471.0
2022-07-13 10:45:00,144.4,144.45,144.23,144.36,17405.0,135.671,135.718,135.5113,135.6334,17405.0
2022-07-13 10:50:00,144.38,144.66,144.3,144.48,32024.0,135.6522,135.9153,135.5771,135.7462,32024.0
2022-07-13 10:55:00,144.49,144.65,144.49,144.56,16525.0,135.7556,135.9059,135.7556,135.8213,16525.0
2022-07-13 11:00:00,144.58,144.62,144.42,144.55,63380.0,135.8401,135.8777,135.6898,135.812,63380.0
2022-07-13 11:05:00,144.69,145.02,144.69,144.8,30535.0,135.9435,136.2535,135.9435,136.0468,30535.0
2022-07-13 11:10:00,144.76,144.93,144.76,144.79,37934.0,136.0093,136.169,136.0093,136.0374,37934.0
2022-07-13 11:15:00,144.8,144.86,144.62,144.63,37541.0,136.0468,136.1032,135.8777,135.8871,37541.0
2022-07-13 11:20:00,144.7,144.75,144.62,144.64,18964.0,135.9529,135.9999,135.8777,135.8965,18964.0
2022-07-13 11:25:00,144.54,144.55,144.29,144.3,21868.0,135.8026,135.812,135.5677,135.5771,21868.0
2022-07-13 11:30:00,144.3,144.39,144.26,144.26,28328.0,135.5771,135.6616,135.5395,135.5395,28328.0
2022-07-13 11:35:00,144.24,144.28,144.13,144.13,4766.0,135.5207,135.5583,135.4173,135.4173,4766.0
2022-07-13 11:40:00,144.19,144.3,144.11,144.19,11164.0,135.4737,135.5771,135.3986,135.4737,11164.0
2022-07-13 11:45:00,144.09,144.27,144.09,144.26,11527.0,135.3798,135.5489,135.3798,135.5395,11527.0
2022-07-13 11:50:00,144.26,144.57,144.25,144.38,20070.0,135.5395,135.8307,135.5301,135.6522,20070.0
2022-07-13 11:55:00,144.37,144.43,144.3,144.3,16196.0,135.6428,135.6992,135.5771,135.5771,16196.0
2022-07-13 12:00:00,144.35,144.51,144.25,144.51,15009.0,135.624,135.7744,135.5301,135.7744,15009.0
2022-07-13 12:05:00,144.53,144.71,144.47,144.65,10769.0,135.7932,135.9623,135.7368,135.9059,10769.0
2022-07-13 12:10:00,144.6,144.62,144.39,144.45,33627.0,135.8589,135.8777,135.6616,135.718,33627.0
2022-07-13 12:15:00,144.43,144.49,144.36,144.46,11218.0,135.6992,135.7556,135.6334,135.7274,11218.0
2022-07-13 12:20:00,144.52,144.64,144.41,144.62,7457.0,135.7838,135.8965,135.6804,135.8777,7457.0
2022-07-13 12:25:00,144.65,144.79,144.58,144.77,11685.0,135.9059,136.0374,135.8401,136.0187,11685.0
2022-07-13 12:30:00,144.77,144.93,144.67,144.87,42298.0,136.0187,136.169,135.9247,136.1126,42298.0
2022-07-13 12:35:00,144.88,144.95,144.78,144.94,7603.0,136.122,136.1878,136.028,136.1784,7603.0
2022-07-13 12:40:00,144.95,144.96,144.77,144.84,19594.0,136.1878,136.1972,136.0187,136.0844,19594.0
2022-07-13 12:45:00,144.85,144.93,144.8,144.92,16728.0,136.0938,136.169,136.0468,136.1596,16728.0
2022-07-13 12:50:00,144.9,145.04,144.81,145.01,13394.0,136.1408,136.2723,136.0562,136.2441,13394.0
2022-07-13 12:55:00,145.04,145.09,144.94,145.09,61726.0,136.2723,136.3193,136.1784,136.3193,61726.0
2022-07-13 13:00:00,145.09,145.47,144.98,145.31,37773.0,136.3193,136.6763,136.216,136.526,37773.0
2022-07-13 13:05:00,145.32,145.43,145.12,145.15,17114.0,136.5354,136.6388,136.3475,136.3757,17114.0
2022-07-13 13:10:00,145.16,145.38,145.14,145.36,13736.0,136.3851,136.5918,136.3663,136.573,13736.0
2022-07-13 13:15:00,145.4,145.4,144.92,144.94,27910.0,136.6106,136.6106,136.1596,136.1784,27910.0
2022-07-13 13:20:00,144.98,145.11,144.89,145.11,8344.0,136.216,136.3381,136.1314,136.3381,8344.0
2022-07-13 13:25:00,145.13,145.13,144.95,145.1,11118.0,136.3569,136.3569,136.1878,136.3287,11118.0
2022-07-13 13:30:00,145.07,145.07,144.9,145.01,11265.0,136.3005,136.3005,136.1408,136.2441,11265.0
2022-07-13 13:35:00,145.01,145.01,144.85,144.85,9833.0,136.2441,136.2441,136.0938,136.0938,9833.0
2022-07-13 13:40:00,144.85,145.07,144.85,145.06,17519.0,136.0938,136.3005,136.0938,136.2911,17519.0
2022-07-13 13:45:00,145.05,145.23,145.03,145.21,12938.0,136.2817,136.4508,136.2629,136.4321,12938.0
2022-07-13 13:50:00,145.21,145.24,145.13,145.14,16779.0,136.4321,136.4602,136.3569,136.3663,16779.0
2022-07-13 13:55:00,145.01,145.16,145.0,145.15,8890.0,136.2441,136.3851,136.2348,136.3757,8890.0
2022-07-13 14:00:00,145.0,145.0,144.4,144.4,32866.0,136.2348,136.2348,135.671,135.671,32866.0
2022-07-13 14:05:00,144.37,144.58,144.36,144.46,6070.0,135.6428,135.8401,135.6334,135.7274,6070.0
2022-07-13 14:10:00,144.49,144.74,144.44,144.74,5950.0,135.7556,135.9905,135.7086,135.9905,5950.0
2022-07-13 14:15:00,144.66,144.75,144.49,144.75,17881.0,135.9153,135.9999,135.7556,135.9999,17881.0
2022-07-13 14:20:00,144.67,144.89,144.61,144.89,15553.0,135.9247,136.1314,135.8683,136.1314,15553.0
2022-07-13 14:25:00,144.87,145.01,144.72,145.01,8054.0,136.1126,136.2441,135.9717,136.2441,8054.0
2022-07-13 14:30:00,145.03,145.25,144.98,145.25,21097.0,136.2629,136.4696,136.216,136.4696,21097.0
2022-07-13 14:35:00,145.28,145.3,145.13,145.3,9224.0,136.4978,136.5166,136.3569,136.5166,9224.0
2022-07-13 14:40:00,145.29,145.35,145.18,145.18,5702.0,136.5072,136.5636,136.4039,136.4039,5702.0
2022-07-13 14:45:00,145.26,145.31,145.11,145.13,27885.0,136.479,136.526,136.3381,136.3569,27885.0
2022-07-13 14:50:00,145.09,145.24,145.05,145.07,18801.0,136.3193,136.4602,136.2817,136.3005,18801.0
2022-07-13 14:55:00,145.04,145.36,144.93,145.36,16809.0,136.2723,136.573,136.169,136.573,16809.0
2022-07-13 15:00:00,145.36,145.38,145.18,145.3,13178.0,136.573,136.5918,136.4039,136.5166,13178.0
2022-07-13 15:05:00,145.31,145.31,144.96,144.98,120208.0,136.526,136.526,136.1972,136.216,120208.0
2022-07-13 15:10:00,145.04,145.19,145.03,145.19,9440.0,136.2723,136.4133,136.2629,136.4133,9440.0
2022-07-13 15:15:00,145.12,145.2,145.05,145.19,7450.0,136.3475,136.4227,136.2817,136.4133,7450.0
2022-07-13 15:20:00,145.22,145.23,145.11,145.18,3095.0,136.4415,136.4508,136.3381,136.4039,3095.0
2022-07-13 15:25:00,145.12,145.15,144.97,144.98,17417.0,136.3475,136.3757,136.2066,136.216,17417.0
2022-07-13 15:30:00,144.99,145.05,144.66,144.69,18307.0,136.2254,136.2817,135.9153,135.9435,18307.0
2022-07-13 15:35:00,144.69,144.86,144.65,144.85,17204.0,135.9435,136.1032,135.9059,136.0938,17204.0
2022-07-13 15:40:00,144.84,144.84,144.61,144.66,14733.0,136.0844,136.0844,135.8683,135.9153,14733.0
2022-07-13 15:45:00,144.63,144.7,144.56,144.68,21037.0,135.8871,135.9529,135.8213,135.9341,21037.0
2022-07-13 15:50:00,144.66,144.74,144.49,144.69,64631.0,135.9153,135.9905,135.7556,135.9435,64631.0
2022-07-13 15:55:00,144.67,144.78,144.45,144.45,120417.0,135.9247,136.028,135.718,135.718,120417.0
2022-07-14 09:30:00,142.1,142.17,141.84,141.99,90068.0,133.5101,133.5758,133.2658,133.4067,90068.0
2022-07-14 09:35:00,142.0,142.04,141.54,141.57,41511.0,133.4161,133.4537,132.9839,133.0121,41511.0
2022-07-14 09:40:00,141.57,141.58,141.34,141.43,14795.0,133.0121,133.0215,132.796,132.8806,14795.0
2022-07-14 09:45:00,141.41,141.75,141.4,141.64,22264.0,132.8618,133.1812,132.8524,133.0779,22264.0
2022-07-14 09:50:00,141.59,142.09,141.58,142.09,9236.0,133.0309,133.5007,133.0215,133.5007,9236.0
2022-07-14 09:55:00,142.0,142.0,141.72,141.74,4666.0,133.4161,133.4161,133.153,133.1718,4666.0
2022-07-14 10:00:00,141.69,141.69,141.34,141.34,12882.0,133.1248,133.1248,132.796,132.796,12882.0
2022-07-14 10:05:00,141.36,141.44,141.35,141.4,12233.0,132.8148,132.89,132.8054,132.8524,12233.0
2022-07-14 10:10:00,141.39,141.45,141.22,141.42,15926.0,132.843,132.8993,132.6833,132.8712,15926.0
2022-07-14 10:15:00,141.43,141.48,141.31,141.33,266726.0,132.8806,132.9275,132.7678,132.7866,266726.0
2022-07-14 10:20:00,141.35,141.53,141.32,141.52,16046.0,132.8054,132.9745,132.7772,132.9651,16046.0
2022-07-14 10:25:00,141.45,141.68,141.4,141.62,9576.0,132.8993,133.1154,132.8524,133.0591,9576.0
2022-07-14 10:30:00,141.61,141.73,141.46,141.46,5755.0,133.0497,133.1624,132.9087,132.9087,5755.0
2022-07-14 10:35:00,141.42,141.48,141.32,141.47,6531.0,132.8712,132.9275,132.7772,132.9181,6531.0
2022-07-14 10:40:00,141.56,141.58,141.47,141.49,6119.0,133.0027,133.0215,132.9181,132.9369,6119.0
2022-07-14 10:45:00,141.41,141.52,141.33,141.52,9362.0,132.8618,132.9651,132.7866,132.9651,9362.0
2022-07-14 10:50:00,141.49,141.72,141.41,141.71,20115.0,132.9369,133.153,132.8618,133.1436,20115.0
2022-07-14 10:55:00,141.61,141.61,141.38,141.45,6654.0,133.0497,133.0497,132.8336,132.8993,6654.0
2022-07-14 11:00:00,141.48,141.83,141.48,141.71,202574.0,132.9275,133.2564,132.9275,133.1436,202574.0
2022-07-14 11:05:00,141.61,141.86,141.59,141.86,5308.0,133.0497,133.2846,133.0309,133.2846,5308.0
2022-07-14 11:10:00,141.84,141.87,141.68,141.73,12732.0,133.2658,133.294,133.1154,133.1624,12732.0
2022-07-14 11:15:00,141.75,141.93,141.58,141.88,34652.0,133.1812,133.3503,133.0215,133.3034,34652.0
2022-07-14 11:20:00,141.87,142.14,141.82,141.96,43778.0,133.294,133.5476,133.247,133.3785,43778.0
2022-07-14 11:25:00,141.94,142.02,141.9,141.98,8681.0,133.3597,133.4349,133.3221,133.3973,8681.0
2022-07-14 11:30:00,142.05,142.07,141.88,141.88,18540.0,133.4631,133.4819,133.3034,133.3034,18540.0
2022-07-14 11:35:00,141.92,141.98,141.76,141.94,9999.0,133.3409,133.3973,133.1906,133.3597,9999.0
2022-07-14 11:40:00,141.99,142.6,141.99,142.44,22723.0,133.4067,133.9798,133.4067,133.8295,22723.0
2022-07-14 11:45:00,142.42,142.53,142.38,142.47,19946.0,133.8107,133.9141,133.7731,133.8577,19946.0
2022-07-14 11:50:00,142.46,142.61,142.4,142.44,8750.0,133.8483,133.9892,133.7919,133.8295,8750.0
2022-07-14 11:55:00,142.46,142.6,142.39,142.51,127192.0,133.8483,133.9798,133.7825,133.8953,127192.0
2022-07-14 12:00:00,142.59,142.59,142.43,142.45,7404.0,133.9704,133.9704,133.8201,133.8389,7404.0
2022-07-14 12:05:00,142.44,142.45,142.28,142.3,26466.0,133.8295,133.8389,133.6792,133.698,26466.0
2022-07-14 12:10:00,142.29,142.41,142.27,142.38,12629.0,133.6886,133.8013,133.6698,133.7731,12629.0
2022-07-14 12:15:00,142.39,142.44,142.24,142.39,5125.0,133.7825,133.8295,133.6416,133.7825,5125.0
2022-07-14 12:20:00,142.35,142.46,142.25,142.28,21284.0,133.7449,133.8483,133.651,133.6792,21284.0
2022-07-14 12:25:00,142.23,142.23,141.94,141.96,23016.0,133.6322,133.6322,133.3597,133.3785,23016.0
2022-07-14 12:30:00,142.04,142.15,142.0,142.04,11759.0,133.4537,133.557,133.4161,133.4537,11759.0
2022-07-14 12:35:00,141.97,142.02,141.91,142.01,4026.0,133.3879,133.4349,133.3315,133.4255,4026.0
2022-07-14 12:40:00,141.92,141.92,141.77,141.88,8016.0,133.3409,133.3409,133.2,133.3034,8016.0
2022-07-14 12:45:00,141.88,141.9,141.55,141.57,28667.0,133.3034,133.3221,132.9933,133.0121,28667.0
2022-07-14 12:50:00,141.56,141.78,141.56,141.74,20252.0,133.0027,133.2094,133.0027,133.1718,20252.0
2022-07-14 12:55:00,141.72,141.79,141.66,141.79,5011.0,133.153,133.2188,133.0967,133.2188,5011.0
2022-07-14 13:00:00,141.81,141.81,141.57,141.66,8342.0,133.2376,133.2376,133.0121,133.0967,8342.0
2022-07-14 13:05:00,141.62,141.75,141.51,141.75,7424.0,133.0591,133.1812,132.9557,133.1812,7424.0
2022-07-14 13:10:00,141.72,141.72,141.59,141.69,7855.0,133.153,133.153,133.0309,133.1248,7855.0
2022-07-14 13:15:00,141.75,142.06,141.64,142.04,28834.0,133.1812,133.4725,133.0779,133.4537,28834.0
2022-07-14 13:20:00,142.06,142.11,142.0,142.01,3551.0,133.4725,133.5195,133.4161,133.4255,3551.0
2022-07-14 13:25:00,141.98,142.14,141.97,142.09,4986.0,133.3973,133.5476,133.3879,133.5007,4986.0
2022-07-14 13:30:00,142.07,142.07,141.78,141.78,13010.0,133.4819,133.4819,133.2094,133.2094,13010.0
2022-07-14 13:35:00,141.76,142.0,141.76,141.96,3359.0,133.1906,133.4161,133.1906,133.3785,3359.0
2022-07-14 13:40:00,141.97,142.13,141.96,142.09,10612.0,133.3879,133.5382,133.3785,133.5007,10612.0
2022-07-14 13:45:00,142.07,142.17,142.01,142.13,9147.0,133.4819,133.5758,133.4255,133.5382,9147.0
2022-07-14 13:50:00,142.12,142.23,141.94,142.09,22986.0,133.5288,133.6322,133.3597,133.5007,22986.0
2022-07-14 13:55:00,142.17,142.27,142.16,142.2,12816.0,133.5758,133.6698,133.5664,133.604,12816.0
2022-07-14 14:00:00,142.21,142.37,142.21,142.32,4967.0,133.6134,133.7637,133.6134,133.7168,4967.0
2022-07-14 14:05:00,142.34,142.48,142.34,142.38,14956.0,133.7355,133.8671,133.7355,133.7731,14956.0
2022-07-14 14:10:00,142.35,142.37,142.23,142.34,6962.0,133.7449,133.7637,133.6322,133.7355,6962.0
2022-07-14 14:15:00,142.31,142.71,142.31,142.67,69613.0,133.7074,134.0832,133.7074,134.0456,69613.0
2022-07-14 14:20:00,142.73,142.93,142.71,142.86,28846.0,134.102,134.2899,134.0832,134.2241,28846.0
2022-07-14 14:25:00,142.85,142.97,142.75,142.97,31723.0,134.2147,134.3275,134.1208,134.3275,31723.0
2022-07-14 14:30:00,142.99,143.04,142.91,143.02,12351.0,134.3463,134.3932,134.2711,134.3744,12351.0
2022-07-14 14:35:00,143.03,143.17,143.0,143.16,8291.0,134.3838,134.5154,134.3557,134.506,8291.0
2022-07-14 14:40:00,143.16,143.17,142.81,142.83,29756.0,134.506,134.5154,134.1771,134.1959,29756.0
2022-07-14 14:45:00,142.87,142.96,142.81,142.96,28637.0,134.2335,134.3181,134.1771,134.3181,28637.0
2022-07-14 14:50:00,142.84,142.84,142.76,142.82,5345.0,134.2053,134.2053,134.1302,134.1865,5345.0
2022-07-14 14:55:00,142.83,143.05,142.83,142.98,32730.0,134.1959,134.4026,134.1959,134.3369,32730.0
2022-07-14 15:00:00,143.0,143.1,142.94,142.96,16891.0,134.3557,134.4496,134.2993,134.3181,16891.0
2022-07-14 15:05:00,142.93,142.96,142.75,142.81,31500.0,134.2899,134.3181,134.1208,134.1771,31500.0
2022-07-14 15:10:00,142.79,143.02,142.78,143.0,15861.0,134.1583,134.3744,134.1489,134.3557,15861.0
2022-07-14 15:15:00,142.99,143.03,142.83,142.98,15045.0,134.3463,134.3838,134.1959,134.3369,15045.0
2022-07-14 15:20:00,142.95,143.2,142.95,143.17,20041.0,134.3087,134.5436,134.3087,134.5154,20041.0
2022-07-14 15:25:00,143.19,143.19,143.07,143.19,19881.0,134.5342,134.5342,134.4214,134.5342,19881.0
2022-07-14 15:30:00,143.19,143.19,143.0,143.0,12600.0,134.5342,134.5342,134.3557,134.3557,12600.0
2022-07-14 15:35:00,142.99,143.0,142.81,142.87,21794.0,134.3463,134.3557,134.1771,134.2335,21794.0
2022-07-14 15:40:00,142.85,142.98,142.8,142.95,20643.0,134.2147,134.3369,134.1677,134.3087,20643.0
2022-07-14 15:45:00,142.93,143.03,142.81,142.89,76350.0,134.2899,134.3838,134.1771,134.2523,76350.0
2022-07-14 15:50:00,142.9,143.11,142.9,143.04,55083.0,134.2617,134.459,134.2617,134.3932,55083.0
2022-07-14 15:55:00,143.02,143.19,142.95,143.03,120452.0,134.3744,134.5342,134.3087,134.3838,120452.0
2022-07-15 09:30:00,144.83,145.05,144.47,144.47,101797.0,136.075,136.2817,135.7368,135.7368,101797.0
2022-07-15 09:35:00,144.49,144.58,144.24,144.32,12755.0,135.7556,135.8401,135.5207,135.5959,12755.0
2022-07-15 09:40:00,144.35,144.42,144.15,144.38,8954.0,135.624,135.6898,135.4361,135.6522,8954.0
2022-07-15 09:45:00,144.41,144.41,144.16,144.26,9455.0,135.6804,135.6804,135.4455,135.5395,9455.0
2022-07-15 09:50:00,144.21,144.24,143.93,143.93,9676.0,135.4925,135.5207,135.2294,135.2294,9676.0
2022-07-15 09:55:00,143.94,144.22,143.88,144.02,28656.0,135.2388,135.5019,135.1825,135.314,28656.0
2022-07-15 10:00:00,144.18,145.02,144.07,144.59,52085.0,135.4643,136.2535,135.361,135.8495,52085.0
2022-07-15 10:05:00,144.7,144.75,144.44,144.6,70822.0,135.9529,135.9999,135.7086,135.8589,70822.0
2022-07-15 10:10:00,144.67,144.84,144.57,144.77,21733.0,135.9247,136.0844,135.8307,136.0187,21733.0
2022-07-15 10:15:00,144.75,144.87,144.72,144.79,3546.0,135.9999,136.1126,135.9717,136.0374,3546.0
2022-07-15 10:20:00,144.77,145.03,144.53,145.03,20385.0,136.0187,136.2629,135.7932,136.2629,20385.0
2022-07-15 10:25:00,145.0,145.39,144.98,145.38,13060.0,136.2348,136.6012,136.216,136.5918,13060.0
2022-07-15 10:30:00,145.4,145.49,145.39,145.41,13819.0,136.6106,136.6951,136.6012,136.62,13819.0
2022-07-15 10:35:00,145.42,145.44,145.22,145.22,15530.0,136.6294,136.6482,136.4415,136.4415,15530.0
2022-07-15 10:40:00,145.25,145.31,145.09,145.1,69388.0,136.4696,136.526,136.3193,136.3287,69388.0
2022-07-15 10:45:00,145.08,145.2,145.02,145.07,25497.0,136.3099,136.4227,136.2535,136.3005,25497.0
2022-07-15 10:50:00,145.07,145.16,145.02,145.16,10736.0,136.3005,136.3851,136.2535,136.3851,10736.0
2022-07-15 10:55:00,145.13,145.28,145.11,145.24,19598.0,136.3569,136.4978,136.3381,136.4602,19598.0
2022-07-15 11:00:00,145.25,145.35,145.19,145.34,164378.0,136.4696,136.5636,136.4133,136.5542,164378.0
2022-07-15 11:05:00,145.35,145.57,145.31,145.54,75675.0,136.5636,136.7703,136.526,136.7421,75675.0
2022-07-15 11:10:00,145.54,145.55,145.44,145.52,332788.0,136.7421,136.7515,136.6482,136.7233,332788.0
2022-07-15 11:15:00,145.54,145.59,145.49,145.54,17724.0,136.7421,136.7891,136.6951,136.7421,17724.0
2022-07-15 11:20:00,145.63,145.7,145.59,145.61,23018.0,136.8267,136.8924,136.7891,136.8079,23018.0
2022-07-15 11:25:00,145.6,145.63,145.54,145.62,16418.0,136.7985,136.8267,136.7421,136.8173,16418.0
2022-07-15 11:30:00,145.64,145.74,145.5,145.61,17661.0,136.8361,136.93,136.7045,136.8079,17661.0
2022-07-15 11:35:00,145.6,145.75,145.57,145.71,11891.0,136.7985,136.9394,136.7703,136.9018,11891.0
2022-07-15 11:40:00,145.7,145.76,145.64,145.73,5734.0,136.8924,136.9488,136.8361,136.9206,5734.0
2022-07-15 11:45:00,145.71,145.8,145.67,145.72,30926.0,136.9018,136.9864,136.8642,136.9112,30926.0
2022-07-15 11:50:00,145.68,145.72,145.63,145.64,4894.0,136.8736,136.9112,136.8267,136.8361,4894.0
2022-07-15 11:55:00,145.65,145.65,145.56,145.57,7063.0,136.8455,136.8455,136.7609,136.7703,7063.0
2022-07-15 12:00:00,145.58,145.65,145.52,145.64,10299.0,136.7797,136.8455,136.7233,136.8361,10299.0
2022-07-15 12:05:00,145.61,145.64,145.52,145.53,2928.0,136.8079,136.8361,136.7233,136.7327,2928.0
2022-07-15 12:10:00,145.5,145.53,145.43,145.52,5822.0,136.7045,136.7327,136.6388,136.7233,5822.0
2022-07-15 12:15:00,145.51,145.64,145.5,145.63,73692.0,136.7139,136.8361,136.7045,136.8267,73692.0
2022-07-15 12:20:00,145.63,145.67,145.54,145.54,2835.0,136.8267,136.8642,136.7421,136.7421,2835.0
2022-07-15 12:25:00,145.53,145.57,145.51,145.51,808.0,136.7327,136.7703,136.7139,136.7139,808.0
2022-07-15 12:30:00,145.55,145.56,145.42,145.47,12189.0,136.7515,136.7609,136.6294,136.6763,12189.0
2022-07-15 12:35:00,145.49,145.5,145.44,145.48,10615.0,136.6951,136.7045,136.6482,136.6857,10615.0
2022-07-15 12:40:00,145.46,145.54,145.38,145.53,26594.0,136.6669,136.7421,136.5918,136.7327,26594.0
2022-07-15 12:45:00,145.51,145.6,145.5,145.6,14113.0,136.7139,136.7985,136.7045,136.7985,14113.0
2022-07-15 12:50:00,145.57,145.58,145.47,145.52,25493.0,136.7703,136.7797,136.6763,136.7233,25493.0
2022-07-15 12:55:00,145.51,145.55,145.5,145.54,2544.0,136.7139,136.7515,136.7045,136.7421,2544.0
2022-07-15 13:00:00,145.57,145.64,145.55,145.64,65954.0,136.7703,136.8361,136.7515,136.8361,65954.0
2022-07-15 13:05:00,145.69,145.73,145.67,145.73,2447.0,136.883,136.9206,136.8642,136.9206,2447.0
2022-07-15 13:10:00,145.73,145.74,145.7,145.72,7082.0,136.9206,136.93,136.8924,136.9112,7082.0
2022-07-15 13:15:00,145.7,145.75,145.69,145.7,6596.0,136.8924,136.9394,136.883,136.8924,6596.0
2022-07-15 13:20:00,145.7,145.75,145.67,145.75,5251.0,136.8924,136.9394,136.8642,136.9394,5251.0
2022-07-15 13:25:00,145.76,145.86,145.75,145.86,3885.0,136.9488,137.0428,136.9394,137.0428,3885.0
2022-07-15 13:30:00,145.9,145.92,145.82,145.9,17481.0,137.0803,137.0991,137.0052,137.0803,17481.0
2022-07-15 13:35:00,145.88,145.88,145.81,145.87,42150.0,137.0616,137.0616,136.9958,137.0522,42150.0
2022-07-15 13:40:00,145.87,145.9,145.82,145.83,6927.0,137.0522,137.0803,137.0052,137.0146,6927.0
2022-07-15 13:45:00,145.85,145.86,145.81,145.83,2241.0,137.0334,137.0428,136.9958,137.0146,2241.0
2022-07-15 13:50:00,145.8,145.86,145.68,145.68,16883.0,136.9864,137.0428,136.8736,136.8736,16883.0
2022-07-15 13:55:00,145.66,145.72,145.66,145.71,11773.0,136.8549,136.9112,136.8549,136.9018,11773.0
2022-07-15 14:00:00,145.71,145.73,145.58,145.63,9919.0,136.9018,136.9206,136.7797,136.8267,9919.0
2022-07-15 14:05:00,145.63,145.7,145.59,145.7,14425.0,136.8267,136.8924,136.7891,136.8924,14425.0
2022-07-15 14:10:00,145.72,145.73,145.68,145.7,4466.0,136.9112,136.9206,136.8736,136.8924,4466.0
2022-07-15 14:15:00,145.8,145.87,145.77,145.87,12093.0,136.9864,137.0522,136.9582,137.0522,12093.0
2022-07-15 14:20:00,145.87,145.87,145.74,145.8,7523.0,137.0522,137.0522,136.93,136.9864,7523.0
2022-07-15 14:25:00,145.8,145.84,145.67,145.8,20802.0,136.9864,137.024,136.8642,136.9864,20802.0
2022-07-15 14:30:00,145.79,145.82,145.76,145.79,12646.0,136.977,137.0052,136.9488,136.977,12646.0
2022-07-15 14:35:00,145.79,145.83,145.77,145.81,11126.0,136.977,137.0146,136.9582,136.9958,11126.0
2022-07-15 14:40:00,145.82,145.93,145.82,145.91,22957.0,137.0052,137.1085,137.0052,137.0897,22957.0
2022-07-15 14:45:00,145.96,146.01,145.94,145.99,77311.0,137.1367,137.1837,137.1179,137.1649,77311.0
2022-07-15 14:50:00,146.02,146.03,145.92,145.97,17857.0,137.1931,137.2025,137.0991,137.1461,17857.0
2022-07-15 14:55:00,145.97,145.98,145.87,145.9,21823.0,137.1461,137.1555,137.0522,137.0803,21823.0
2022-07-15 15:00:00,145.84,145.87,145.8,145.84,4717.0,137.024,137.0522,136.9864,137.024,4717.0
2022-07-15 15:05:00,145.89,145.93,145.88,145.92,4762.0,137.071,137.1085,137.0616,137.0991,4762.0
2022-07-15 15:10:00,145.94,145.97,145.86,145.88,18063.0,137.1179,137.1461,137.0428,137.0616,18063.0
2022-07-15 15:15:00,145.88,145.93,145.82,145.82,17276.0,137.0616,137.1085,137.0052,137.0052,17276.0
2022-07-15 15:20:00,145.89,145.91,145.8,145.8,9319.0,137.071,137.0897,136.9864,136.9864,9319.0
2022-07-15 15:25:00,145.78,145.82,145.78,145.8,11260.0,136.9676,137.0052,136.9676,136.9864,11260.0
2022-07-15 15:30:00,145.8,145.81,145.6,145.6,9995.0,136.9864,136.9958,136.7985,136.7985,9995.0
2022-07-15 15:35:00,145.66,145.75,145.58,145.65,5652.0,136.8549,136.9394,136.7797,136.8455,5652.0
2022-07-15 15:40:00,145.67,145.83,145.64,145.82,9893.0,136.8642,137.0146,136.8361,137.0052,9893.0
2022-07-15 15:45:00,145.81,145.84,145.68,145.7,21492.0,136.9958,137.024,136.8736,136.8924,21492.0
2022-07-15 15:50:00,145.72,145.84,145.57,145.81,44711.0,136.9112,137.024,136.7703,136.9958,44711.0
2022-07-15 15:55:00,145.81,146.09,145.81,146.03,65083.0,136.9958,137.2589,136.9958,137.2025,65083.0
2022-07-18 09:30:00,147.21,147.61,147.13,147.52,86761.0,138.3112,138.687,138.236,138.6024,86761.0
2022-07-18 09:35:00,147.4,147.5,147.29,147.37,21711.0,138.4897,138.5836,138.3863,138.4615,21711.0
2022-07-18 09:40:00,147.38,147.63,147.21,147.61,43760.0,138.4709,138.7058,138.3112,138.687,43760.0
2022-07-18 09:45:00,147.59,147.64,147.26,147.41,24930.0,138.6682,138.7152,138.3581,138.4991,24930.0
2022-07-18 09:50:00,147.4,147.44,147.25,147.33,35385.0,138.4897,138.5273,138.3487,138.4239,35385.0
2022-07-18 09:55:00,147.32,147.43,147.15,147.19,31764.0,138.4145,138.5179,138.2548,138.2924,31764.0
2022-07-18 10:00:00,147.19,147.2,147.03,147.03,9842.0,138.2924,138.3018,138.142,138.142,9842.0
2022-07-18 10:05:00,147.03,147.11,147.03,147.05,13287.0,138.142,138.2172,138.142,138.1608,13287.0
2022-07-18 10:10:00,147.03,147.06,146.77,147.0,26962.0,138.142,138.1702,137.8978,138.1139,26962.0
2022-07-18 10:15:00,147.03,147.11,147.0,147.05,16798.0,138.142,138.2172,138.1139,138.1608,16798.0
2022-07-18 10:20:00,147.07,147.18,147.07,147.16,15677.0,138.1796,138.283,138.1796,138.2642,15677.0
2022-07-18 10:25:00,147.08,147.11,147.04,147.11,36186.0,138.189,138.2172,138.1514,138.2172,36186.0
2022-07-18 10:30:00,147.14,147.25,147.1,147.21,28275.0,138.2454,138.3487,138.2078,138.3112,28275.0
2022-07-18 10:35:00,147.21,147.28,147.1,147.16,40307.0,138.3112,138.3769,138.2078,138.2642,40307.0
2022-07-18 10:40:00,147.22,147.26,147.17,147.18,54349.0,138.3206,138.3581,138.2736,138.283,54349.0
2022-07-18 10:45:00,147.18,147.18,147.04,147.1,75685.0,138.283,138.283,138.1514,138.2078,75685.0
2022-07-18 10:50:00,147.11,147.17,147.1,147.16,58588.0,138.2172,138.2736,138.2078,138.2642,58588.0
2022-07-18 10:55:00,147.14,147.22,147.14,147.19,54391.0,138.2454,138.3206,138.2454,138.2924,54391.0
2022-07-18 11:00:00,147.16,147.16,146.97,147.04,434804.0,138.2642,138.2642,138.0857,138.1514,434804.0
2022-07-18 11:05:00,147.04,147.06,146.92,146.95,20981.0,138.1514,138.1702,138.0387,138.0669,20981.0
2022-07-18 11:10:00,146.95,147.01,146.94,146.99,28199.0,138.0669,138.1232,138.0575,138.1045,28199.0
2022-07-18 11:15:00,146.99,147.02,146.92,146.97,16985.0,138.1045,138.1326,138.0387,138.0857,16985.0
2022-07-18 11:20:00,146.96,147.02,146.95,147.02,5361.0,138.0763,138.1326,138.0669,138.1326,5361.0
2022-07-18 11:25:00,147.02,147.02,146.96,146.96,14213.0,138.1326,138.1326,138.0763,138.0763,14213.0
2022-07-18 11:30:00,146.98,147.07,146.9,147.0,25446.0,138.0951,138.1796,138.0199,138.1139,25446.0
2022-07-18 11:35:00,146.99,147.09,146.99,147.08,11539.0,138.1045,138.1984,138.1045,138.189,11539.0
2022-07-18 11:40:00,147.09,147.23,147.09,147.23,18937.0,138.1984,138.3299,138.1984,138.3299,18937.0
2022-07-18 11:45:00,147.24,147.25,147.06,147.08,8277.0,138.3393,138.3487,138.1702,138.189,8277.0
2022-07-18 11:50:00,147.1,147.16,147.08,147.12,12357.0,138.2078,138.2642,138.189,138.2266,12357.0
2022-07-18 11:55:00,147.12,147.21,147.11,147.16,12531.0,138.2266,138.3112,138.2172,138.2642,12531.0
2022-07-18 12:00:00,147.17,147.17,147.07,147.08,10353.0,138.2736,138.2736,138.1796,138.189,10353.0
2022-07-18 12:05:00,147.07,147.1,146.95,147.0,22515.0,138.1796,138.2078,138.0669,138.1139,22515.0
2022-07-18 12:10:00,147.01,147.11,147.0,147.1,15769.0,138.1232,138.2172,138.1139,138.2078,15769.0
2022-07-18 12:15:00,147.09,147.1,146.96,146.98,37022.0,138.1984,138.2078,138.0763,138.0951,37022.0
2022-07-18 12:20:00,146.98,147.06,146.97,147.05,4993.0,138.0951,138.1702,138.0857,138.1608,4993.0
2022-07-18 12:25:00,147.05,147.05,146.95,146.96,10693.0,138.1608,138.1608,138.0669,138.0763,10693.0
2022-07-18 12:30:00,146.96,147.0,146.93,146.99,25421.0,138.0763,138.1139,138.0481,138.1045,25421.0
2022-07-18 12:35:00,146.98,147.07,146.98,147.06,13546.0,138.0951,138.1796,138.0951,138.1702,13546.0
2022-07-18 12:40:00,147.04,147.06,147.0,147.0,35025.0,138.1514,138.1702,138.1139,138.1139,35025.0
2022-07-18 12:45:00,146.99,147.01,146.91,146.92,11742.0,138.1045,138.1232,138.0293,138.0387,11742.0
2022-07-18 12:50:00,146.92,146.93,146.78,146.79,9735.0,138.0387,138.0481,137.9071,137.9165,9735.0
2022-07-18 12:55:00,146.77,146.77,146.61,146.66,14726.0,137.8978,137.8978,137.7474,137.7944,14726.0
2022-07-18 13:00:00,146.67,146.75,146.67,146.75,7878.0,137.8038,137.879,137.8038,137.879,7878.0
2022-07-18 13:05:00,146.75,146.78,146.73,146.74,1604.0,137.879,137.9071,137.8602,137.8696,1604.0
2022-07-18 13:10:00,146.72,146.77,146.68,146.76,26183.0,137.8508,137.8978,137.8132,137.8884,26183.0
2022-07-18 13:15:00,146.75,146.75,146.58,146.58,10207.0,137.879,137.879,137.7192,137.7192,10207.0
2022-07-18 13:20:00,146.58,146.69,146.58,146.69,18681.0,137.7192,137.8226,137.7192,137.8226,18681.0
2022-07-18 13:25:00,146.69,146.79,146.69,146.78,15008.0,137.8226,137.9165,137.8226,137.9071,15008.0
2022-07-18 13:30:00,146.77,146.77,146.61,146.66,14868.0,137.8978,137.8978,137.7474,137.7944,14868.0
2022-07-18 13:35:00,146.62,146.69,146.51,146.59,14748.0,137.7568,137.8226,137.6535,137.7286,14748.0
2022-07-18 13:40:00,146.58,146.66,146.55,146.57,15752.0,137.7192,137.7944,137.6911,137.7098,15752.0
2022-07-18 13:45:00,146.58,146.63,146.45,146.46,16936.0,137.7192,137.7662,137.5971,137.6065,16936.0
2022-07-18 13:50:00,146.49,146.59,146.48,146.57,12274.0,137.6347,137.7286,137.6253,137.7098,12274.0
2022-07-18 13:55:00,146.55,146.56,146.21,146.21,10095.0,137.6911,137.7004,137.3716,137.3716,10095.0
2022-07-18 14:00:00,146.2,146.3,146.16,146.26,23289.0,137.3622,137.4562,137.3246,137.4186,23289.0
2022-07-18 14:05:00,146.25,146.29,146.18,146.25,20576.0,137.4092,137.4468,137.3434,137.4092,20576.0
2022-07-18 14:10:00,146.24,146.26,146.14,146.25,19981.0,137.3998,137.4186,137.3058,137.4092,19981.0
2022-07-18 14:15:00,146.24,146.37,146.23,146.33,28449.0,137.3998,137.5219,137.3904,137.4844,28449.0
2022-07-18 14:20:00,146.33,146.39,146.16,146.16,27625.0,137.4844,137.5407,137.3246,137.3246,27625.0
2022-07-18 14:25:00,146.17,146.17,145.97,146.02,39523.0,137.334,137.334,137.1461,137.1931,39523.0
2022-07-18 14:30:00,145.99,146.09,145.94,146.09,21921.0,137.1649,137.2589,137.1179,137.2589,21921.0
2022-07-18 14:35:00,146.08,146.24,146.06,146.19,36840.0,137.2495,137.3998,137.2307,137.3528,36840.0
2022-07-18 14:40:00,146.16,146.18,145.9,145.94,34229.0,137.3246,137.3434,137.0803,137.1179,34229.0
2022-07-18 14:45:00,145.92,145.98,145.84,145.92,41890.0,137.0991,137.1555,137.024,137.0991,41890.0
2022-07-18 14:50:00,145.93,145.93,145.73,145.84,44564.0,137.1085,137.1085,136.9206,137.024,44564.0
2022-07-18 14:55:00,145.83,145.83,145.68,145.77,39233.0,137.0146,137.0146,136.8736,136.9582,39233.0
2022-07-18 15:00:00,145.75,145.83,145.7,145.77,26522.0,136.9394,137.0146,136.8924,136.9582,26522.0
2022-07-18 15:05:00,145.78,146.0,145.78,145.99,28812.0,136.9676,137.1743,136.9676,137.1649,28812.0
2022-07-18 15:10:00,145.97,145.97,145.79,145.9,20782.0,137.1461,137.1461,136.977,137.0803,20782.0
2022-07-18 15:15:00,145.89,146.02,145.88,146.01,33896.0,137.071,137.1931,137.0616,137.1837,33896.0
2022-07-18 15:20:00,146.02,146.07,145.88,145.9,88056.0,137.1931,137.2401,137.0616,137.0803,88056.0
2022-07-18 15:25:00,145.91,145.92,145.66,145.66,59460.0,137.0897,137.0991,136.8549,136.8549,59460.0
2022-07-18 15:30:00,145.66,145.66,145.4,145.43,13890.0,136.8549,136.8549,136.6106,136.6388,13890.0
2022-07-18 15:35:00,145.48,145.5,145.14,145.16,17069.0,136.6857,136.7045,136.3663,136.3851,17069.0
2022-07-18 15:40:00,145.17,145.25,145.09,145.16,22781.0,136.3945,136.4696,136.3193,136.3851,22781.0
2022-07-18 15:45:00,145.12,145.14,144.91,144.92,102606.0,136.3475,136.3663,136.1502,136.1596,102606.0
2022-07-18 15:50:00,144.91,145.35,144.89,145.35,75337.0,136.1502,136.5636,136.1314,136.5636,75337.0
2022-07-18 15:55:00,145.35,145.45,145.22,145.32,112677.0,136.5636,136.6575,136.4415,136.5354,112677.0
2022-07-19 09:30:00,146.72,147.05,146.72,147.05,54188.0,137.8508,138.1608,137.8508,138.1608,54188.0
2022-07-19 09:35:00,147.03,147.37,147.03,147.26,40414.0,138.142,138.4615,138.142,138.3581,40414.0
2022-07-19 09:40:00,147.32,147.4,147.18,147.22,8331.0,138.4145,138.4897,138.283,138.3206,8331.0
2022-07-19 09:45:00,147.28,147.29,147.05,147.19,22850.0,138.3769,138.3863,138.1608,138.2924,22850.0
2022-07-19 09:50:00,147.21,147.38,147.16,147.16,60463.0,138.3112,138.4709,138.2642,138.2642,60463.0
2022-07-19 09:55:00,147.21,147.37,147.12,147.36,7811.0,138.3112,138.4615,138.2266,138.4521,7811.0
2022-07-19 10:00:00,147.37,147.54,147.33,147.52,15592.0,138.4615,138.6212,138.4239,138.6024,15592.0
2022-07-19 10:05:00,147.49,147.5,147.33,147.48,5777.0,138.5742,138.5836,138.4239,138.5648,5777.0
2022-07-19 10:10:00,147.49,147.7,147.47,147.65,18057.0,138.5742,138.7715,138.5554,138.7246,18057.0
2022-07-19 10:15:00,147.57,147.71,147.55,147.64,6869.0,138.6494,138.7809,138.6306,138.7152,6869.0
2022-07-19 10:20:00,147.7,147.92,147.65,147.88,12152.0,138.7715,138.9782,138.7246,138.9407,12152.0
2022-07-19 10:25:00,147.87,148.0,147.87,147.97,8476.0,138.9313,139.0534,138.9313,139.0252,8476.0
2022-07-19 10:30:00,147.98,148.03,147.9,147.9,5790.0,139.0346,139.0816,138.9594,138.9594,5790.0
2022-07-19 10:35:00,147.81,147.94,147.8,147.89,1747.0,138.8749,138.997,138.8655,138.9501,1747.0
2022-07-19 10:40:00,147.9,147.92,147.82,147.82,9694.0,138.9594,138.9782,138.8843,138.8843,9694.0
2022-07-19 10:45:00,147.86,148.02,147.86,148.01,28769.0,138.9219,139.0722,138.9219,139.0628,28769.0
2022-07-19 10:50:00,147.99,148.09,147.99,148.06,5825.0,139.044,139.138,139.044,139.1098,5825.0
2022-07-19 10:55:00,148.03,148.03,147.9,148.0,75641.0,139.0816,139.0816,138.9594,139.0534,75641.0
2022-07-19 11:00:00,148.0,148.19,148.0,148.16,13846.0,139.0534,139.2319,139.0534,139.2037,13846.0
2022-07-19 11:05:00,148.18,148.25,148.14,148.23,5582.0,139.2225,139.2883,139.1849,139.2695,5582.0
2022-07-19 11:10:00,148.22,148.24,148.15,148.18,8112.0,139.2601,139.2789,139.1943,139.2225,8112.0
2022-07-19 11:15:00,148.21,148.21,148.02,148.03,10455.0,139.2507,139.2507,139.0722,139.0816,10455.0
2022-07-19 11:20:00,148.02,148.03,147.94,148.03,33267.0,139.0722,139.0816,138.997,139.0816,33267.0
2022-07-19 11:25:00,148.04,148.19,148.04,148.13,10447.0,139.091,139.2319,139.091,139.1755,10447.0
2022-07-19 11:30:00,148.17,148.36,148.16,148.33,13696.0,139.2131,139.3916,139.2037,139.3635,13696.0
2022-07-19 11:35:00,148.31,148.35,148.17,148.17,3998.0,139.3447,139.3822,139.2131,139.2131,3998.0
2022-07-19 11:40:00,148.18,148.18,148.05,148.08,3659.0,139.2225,139.2225,139.1004,139.1286,3659.0
2022-07-19 11:45:00,148.08,148.11,148.04,148.07,7677.0,139.1286,139.1568,139.091,139.1192,7677.0
2022-07-19 11:50:00,148.05,148.16,148.05,148.16,5853.0,139.1004,139.2037,139.1004,139.2037,5853.0
2022-07-19 11:55:00,148.14,148.28,148.14,148.28,3115.0,139.1849,139.3165,139.1849,139.3165,3115.0
2022-07-19 12:00:00,148.27,148.28,148.09,148.12,15772.0,139.3071,139.3165,139.138,139.1661,15772.0
2022-07-19 12:05:00,148.11,148.11,147.99,148.06,17032.0,139.1568,139.1568,139.044,139.1098,17032.0
2022-07-19 12:10:00,148.16,148.18,148.14,148.14,5205.0,139.2037,139.2225,139.1849,139.1849,5205.0
2022-07-19 12:15:00,148.14,148.14,148.07,148.09,15755.0,139.1849,139.1849,139.1192,139.138,15755.0
2022-07-19 12:20:00,148.14,148.25,148.13,148.22,3685.0,139.1849,139.2883,139.1755,139.2601,3685.0
2022-07-19 12:25:00,148.32,148.32,148.28,148.28,11397.0,139.3541,139.3541,139.3165,139.3165,11397.0
2022-07-19 12:30:00,148.28,148.46,148.28,148.43,15706.0,139.3165,139.4856,139.3165,139.4574,15706.0
2022-07-19 12:35:00,148.44,148.47,148.42,148.46,15205.0,139.4668,139.495,139.448,139.4856,15205.0
2022-07-19 12:40:00,148.46,148.53,148.46,148.49,3859.0,139.4856,139.5514,139.4856,139.5138,3859.0
2022-07-19 12:45:00,148.47,148.54,148.47,148.52,14362.0,139.495,139.5608,139.495,139.542,14362.0
2022-07-19 12:50:00,148.5,148.51,148.43,148.45,9922.0,139.5232,139.5326,139.4574,139.4762,9922.0
2022-07-19 12:55:00,148.44,148.53,148.44,148.53,4113.0,139.4668,139.5514,139.4668,139.5514,4113.0
2022-07-19 13:00:00,148.54,148.56,148.51,148.52,15828.0,139.5608,139.5795,139.5326,139.542,15828.0
2022-07-19 13:05:00,148.51,148.51,148.4,148.43,11153.0,139.5326,139.5326,139.4292,139.4574,11153.0
2022-07-19 13:10:00,148.43,148.46,148.36,148.36,4644.0,139.4574,139.4856,139.3916,139.3916,4644.0
2022-07-19 13:15:00,148.39,148.42,148.3,148.3,8409.0,139.4198,139.448,139.3353,139.3353,8409.0
2022-07-19 13:20:00,148.3,148.35,148.26,148.35,5897.0,139.3353,139.3822,139.2977,139.3822,5897.0
2022-07-19 13:25:00,148.36,148.41,148.35,148.38,7973.0,139.3916,139.4386,139.3822,139.4104,7973.0
2022-07-19 13:30:00,148.38,148.47,148.37,148.47,19687.0,139.4104,139.495,139.401,139.495,19687.0
2022-07-19 13:35:00,148.47,148.66,148.47,148.66,4447.0,139.495,139.6735,139.495,139.6735,4447.0
2022-07-19 13:40:00,148.66,148.73,148.65,148.71,6955.0,139.6735,139.7393,139.6641,139.7205,6955.0
2022-07-19 13:45:00,148.72,148.74,148.68,148.68,4573.0,139.7299,139.7487,139.6923,139.6923,4573.0
2022-07-19 13:50:00,148.69,148.71,148.65,148.69,9997.0,139.7017,139.7205,139.6641,139.7017,9997.0
2022-07-19 13:55:00,148.69,148.85,148.69,148.85,22244.0,139.7017,139.852,139.7017,139.852,22244.0
2022-07-19 14:00:00,148.85,149.0,148.83,149.0,6256.0,139.852,139.993,139.8332,139.993,6256.0
2022-07-19 14:05:00,148.99,149.11,148.95,149.1,8902.0,139.9836,140.0963,139.946,140.0869,8902.0
2022-07-19 14:10:00,149.11,149.12,148.99,149.03,16586.0,140.0963,140.1057,139.9836,140.0211,16586.0
2022-07-19 14:15:00,149.01,149.07,148.92,149.07,13852.0,140.0023,140.0587,139.9178,140.0587,13852.0
2022-07-19 14:20:00,149.05,149.05,148.99,149.05,6272.0,140.0399,140.0399,139.9836,140.0399,6272.0
2022-07-19 14:25:00,148.98,148.98,148.87,148.87,700.0,139.9742,139.9742,139.8708,139.8708,700.0
2022-07-19 14:30:00,148.84,148.98,148.84,148.88,9278.0,139.8426,139.9742,139.8426,139.8802,9278.0
2022-07-19 14:35:00,148.92,148.96,148.89,148.9,15068.0,139.9178,139.9554,139.8896,139.899,15068.0
2022-07-19 14:40:00,148.86,148.93,148.84,148.91,8867.0,139.8614,139.9272,139.8426,139.9084,8867.0
2022-07-19 14:45:00,148.89,148.89,148.74,148.75,4536.0,139.8896,139.8896,139.7487,139.7581,4536.0
2022-07-19 14:50:00,148.81,148.93,148.74,148.93,18036.0,139.8144,139.9272,139.7487,139.9272,18036.0
2022-07-19 14:55:00,148.91,148.93,148.85,148.89,6926.0,139.9084,139.9272,139.852,139.8896,6926.0
2022-07-19 15:00:00,148.9,148.9,148.81,148.86,35866.0,139.899,139.899,139.8144,139.8614,35866.0
2022-07-19 15:05:00,148.86,149.05,148.86,149.04,9681.0,139.8614,140.0399,139.8614,140.0305,9681.0
2022-07-19 15:10:00,149.03,149.04,148.91,148.97,13954.0,140.0211,140.0305,139.9084,139.9648,13954.0
2022-07-19 15:15:00,149.0,149.04,148.92,148.99,9620.0,139.993,140.0305,139.9178,139.9836,9620.0
2022-07-19 15:20:00,149.03,149.03,148.92,148.96,23818.0,140.0211,140.0211,139.9178,139.9554,23818.0
2022-07-19 15:25:00,148.98,149.07,148.97,149.03,18614.0,139.9742,140.0587,139.9648,140.0211,18614.0
2022-07-19 15:30:00,149.03,149.1,148.88,148.88,27336.0,140.0211,140.0869,139.8802,139.8802,27336.0
2022-07-19 15:35:00,148.88,149.05,148.87,149.05,13938.0,139.8802,140.0399,139.8708,140.0399,13938.0
2022-07-19 15:40:00,149.06,149.33,149.06,149.33,20003.0,140.0493,140.303,140.0493,140.303,20003.0
2022-07-19 15:45:00,149.32,149.36,149.15,149.15,59590.0,140.2936,140.3312,140.1339,140.1339,59590.0
2022-07-19 15:50:00,149.17,149.32,149.05,149.09,195069.0,140.1527,140.2936,140.0399,140.0775,195069.0
2022-07-19 15:55:00,149.11,149.23,149.03,149.04,126061.0,140.0963,140.209,140.0211,140.0305,126061.0
2022-07-20 09:30:00,149.01,149.13,148.8,148.98,37587.0,140.0023,140.1151,139.805,139.9742,37587.0
2022-07-20 09:35:00,148.99,149.21,148.99,149.1,12760.0,139.9836,140.1903,139.9836,140.0869,12760.0
2022-07-20 09:40:00,149.07,149.11,148.85,148.89,14872.0,140.0587,140.0963,139.852,139.8896,14872.0
2022-07-20 09:45:00,148.92,148.92,148.61,148.71,9356.0,139.9178,139.9178,139.6265,139.7205,9356.0
2022-07-20 09:50:00,148.71,148.91,148.67,148.78,14451.0,139.7205,139.9084,139.6829,139.7862,14451.0
2022-07-20 09:55:00,148.77,148.83,148.59,148.63,16134.0,139.7769,139.8332,139.6077,139.6453,16134.0
2022-07-20 10:00:00,148.63,148.67,148.46,148.62,9089.0,139.6453,139.6829,139.4856,139.6359,9089.0
2022-07-20 10:05:00,148.63,148.67,148.41,148.67,5364.0,139.6453,139.6829,139.4386,139.6829,5364.0
2022-07-20 10:10:00,148.71,148.79,148.7,148.71,5161.0,139.7205,139.7956,139.7111,139.7205,5161.0
2022-07-20 10:15:00,148.73,148.8,148.65,148.8,6293.0,139.7393,139.805,139.6641,139.805,6293.0
2022-07-20 10:20:00,148.78,149.0,148.78,149.0,53001.0,139.7862,139.993,139.7862,139.993,53001.0
2022-07-20 10:25:00,149.2,149.24,149.15,149.21,3039.0,140.1809,140.2184,140.1339,140.1903,3039.0
2022-07-20 10:30:00,149.25,149.44,149.2,149.4,42847.0,140.2278,140.4064,140.1809,140.3688,42847.0
2022-07-20 10:35:00,149.38,149.57,149.38,149.45,9050.0,140.35,140.5285,140.35,140.4157,9050.0
2022-07-20 10:40:00,149.47,149.47,149.3,149.45,15520.0,140.4345,140.4345,140.2748,140.4157,15520.0
2022-07-20 10:45:00,149.46,149.73,149.45,149.73,4544.0,140.4251,140.6788,140.4157,140.6788,4544.0
2022-07-20 10:50:00,149.73,149.97,149.73,149.9,16669.0,140.6788,140.9043,140.6788,140.8385,16669.0
2022-07-20 10:55:00,149.96,150.02,149.89,150.02,12659.0,140.8949,140.9513,140.8292,140.9513,12659.0
2022-07-20 11:00:00,149.99,150.0,149.81,149.93,14673.0,140.9231,140.9325,140.754,140.8667,14673.0
2022-07-20 11:05:00,149.92,149.95,149.86,149.95,4056.0,140.8573,140.8855,140.801,140.8855,4056.0
2022-07-20 11:10:00,149.95,149.98,149.85,149.85,14010.0,140.8855,140.9137,140.7916,140.7916,14010.0
2022-07-20 11:15:00,149.84,149.85,149.78,149.82,5876.0,140.7822,140.7916,140.7258,140.7634,5876.0
2022-07-20 11:20:00,149.8,149.81,149.59,149.61,6974.0,140.7446,140.754,140.5473,140.5661,6974.0
2022-07-20 11:25:00,149.59,149.66,149.59,149.65,10318.0,140.5473,140.6131,140.5473,140.6037,10318.0
2022-07-20 11:30:00,149.64,149.74,149.63,149.72,3408.0,140.5943,140.6882,140.5849,140.6694,3408.0
2022-07-20 11:35:00,149.72,149.75,149.47,149.52,6594.0,140.6694,140.6976,140.4345,140.4815,6594.0
2022-07-20 11:40:00,149.53,149.58,149.45,149.58,12375.0,140.4909,140.5379,140.4157,140.5379,12375.0
2022-07-20 11:45:00,149.6,149.74,149.6,149.68,9043.0,140.5567,140.6882,140.5567,140.6318,9043.0
2022-07-20 11:50:00,149.71,149.89,149.69,149.84,6236.0,140.66,140.8292,140.6412,140.7822,6236.0
2022-07-20 11:55:00,149.84,149.93,149.8,149.9,6923.0,140.7822,140.8667,140.7446,140.8385,6923.0
2022-07-20 12:00:00,149.84,149.87,149.83,149.84,9175.0,140.7822,140.8104,140.7728,140.7822,9175.0
2022-07-20 12:05:00,149.81,150.0,149.81,149.95,5165.0,140.754,140.9325,140.754,140.8855,5165.0
2022-07-20 12:10:00,150.02,150.04,149.98,149.98,4157.0,140.9513,140.9701,140.9137,140.9137,4157.0
2022-07-20 12:15:00,150.01,150.01,149.84,149.91,14686.0,140.9419,140.9419,140.7822,140.8479,14686.0
2022-07-20 12:20:00,149.9,149.9,149.85,149.85,3842.0,140.8385,140.8385,140.7916,140.7916,3842.0
2022-07-20 12:25:00,149.91,149.91,149.75,149.75,3283.0,140.8479,140.8479,140.6976,140.6976,3283.0
2022-07-20 12:30:00,149.74,149.86,149.74,149.85,5004.0,140.6882,140.801,140.6882,140.7916,5004.0
2022-07-20 12:35:00,149.84,149.85,149.78,149.79,3719.0,140.7822,140.7916,140.7258,140.7352,3719.0
2022-07-20 12:40:00,149.78,149.81,149.34,149.41,11393.0,140.7258,140.754,140.3124,140.3782,11393.0
2022-07-20 12:45:00,149.38,149.38,149.07,149.1,13395.0,140.35,140.35,140.0587,140.0869,13395.0
2022-07-20 12:50:00,149.13,149.43,149.13,149.38,2985.0,140.1151,140.397,140.1151,140.35,2985.0
2022-07-20 12:55:00,149.38,149.53,149.35,149.45,6260.0,140.35,140.4909,140.3218,140.4157,6260.0
2022-07-20 13:00:00,149.43,149.45,149.05,149.05,29578.0,140.397,140.4157,140.0399,140.0399,29578.0
2022-07-20 13:05:00,149.19,149.19,148.88,149.02,18677.0,140.1715,140.1715,139.8802,140.0117,18677.0
2022-07-20 13:10:00,148.97,148.97,148.76,148.9,12529.0,139.9648,139.9648,139.7675,139.899,12529.0
2022-07-20 13:15:00,149.0,149.15,148.98,149.15,5229.0,139.993,140.1339,139.9742,140.1339,5229.0
2022-07-20 13:20:00,149.13,149.13,148.98,149.01,11208.0,140.1151,140.1151,139.9742,140.0023,11208.0
2022-07-20 13:25:00,149.0,149.25,148.98,149.25,25773.0,139.993,140.2278,139.9742,140.2278,25773.0
2022-07-20 13:30:00,149.25,149.46,149.2,149.4,46961.0,140.2278,140.4251,140.1809,140.3688,46961.0
2022-07-20 13:35:00,149.39,149.39,149.19,149.3,14002.0,140.3594,140.3594,140.1715,140.2748,14002.0
2022-07-20 13:40:00,149.28,149.35,149.17,149.21,7222.0,140.256,140.3218,140.1527,140.1903,7222.0
2022-07-20 13:45:00,149.27,149.29,149.02,149.03,14615.0,140.2466,140.2654,140.0117,140.0211,14615.0
2022-07-20 13:50:00,149.01,149.09,148.98,149.05,9429.0,140.0023,140.0775,139.9742,140.0399,9429.0
2022-07-20 13:55:00,149.04,149.04,148.72,148.77,41653.0,140.0305,140.0305,139.7299,139.7769,41653.0
2022-07-20 14:00:00,148.83,148.99,148.82,148.96,7477.0,139.8332,139.9836,139.8238,139.9554,7477.0
2022-07-20 14:05:00,148.99,149.02,148.95,149.0,3219.0,139.9836,140.0117,139.946,139.993,3219.0
2022-07-20 14:10:00,149.03,149.04,148.91,149.04,18852.0,140.0211,140.0305,139.9084,140.0305,18852.0
2022-07-20 14:15:00,148.98,149.12,148.97,149.11,2855.0,139.9742,140.1057,139.9648,140.0963,2855.0
2022-07-20 14:20:00,149.12,149.33,149.11,149.33,9371.0,140.1057,140.303,140.0963,140.303,9371.0
2022-07-20 14:25:00,149.47,149.53,149.44,149.53,2198.0,140.4345,140.4909,140.4064,140.4909,2198.0
2022-07-20 14:30:00,149.43,149.53,149.35,149.52,112502.0,140.397,140.4909,140.3218,140.4815,112502.0
2022-07-20 14:35:00,149.52,149.6,149.52,149.58,4960.0,140.4815,140.5567,140.4815,140.5379,4960.0
2022-07-20 14:40:00,149.57,149.6,149.51,149.58,26495.0,140.5285,140.5567,140.4721,140.5379,26495.0
2022-07-20 14:45:00,149.58,149.63,149.51,149.61,48985.0,140.5379,140.5849,140.4721,140.5661,48985.0
2022-07-20 14:50:00,149.62,149.63,149.27,149.28,50870.0,140.5755,140.5849,140.2466,140.256,50870.0
2022-07-20 14:55:00,149.27,149.55,149.21,149.51,239631.0,140.2466,140.5097,140.1903,140.4721,239631.0
2022-07-20 15:00:00,149.51,149.8,149.48,149.8,158637.0,140.4721,140.7446,140.4439,140.7446,158637.0
2022-07-20 15:05:00,149.84,149.86,149.69,149.7,34907.0,140.7822,140.801,140.6412,140.6506,34907.0
2022-07-20 15:10:00,149.72,149.84,149.72,149.8,13995.0,140.6694,140.7822,140.6694,140.7446,13995.0
2022-07-20 15:15:00,149.8,149.93,149.77,149.89,10380.0,140.7446,140.8667,140.7164,140.8292,10380.0
2022-07-20 15:20:00,149.88,149.91,149.71,149.74,22404.0,140.8198,140.8479,140.66,140.6882,22404.0
2022-07-20 15:25:00,149.74,149.95,149.73,149.95,16665.0,140.6882,140.8855,140.6788,140.8855,16665.0
2022-07-20 15:30:00,149.95,149.96,149.68,149.69,16446.0,140.8855,140.8949,140.6318,140.6412,16446.0
2022-07-20 15:35:00,149.69,149.77,149.65,149.72,9577.0,140.6412,140.7164,140.6037,140.6694,9577.0
2022-07-20 15:40:00,149.74,149.94,149.73,149.89,27062.0,140.6882,140.8761,140.6788,140.8292,27062.0
2022-07-20 15:45:00,149.88,149.94,149.74,149.88,23116.0,140.8198,140.8761,140.6882,140.8198,23116.0
2022-07-20 15:50:00,149.84,149.95,149.64,149.7,44977.0,140.7822,140.8855,140.5943,140.6506,44977.0
2022-07-20 15:55:00,149.75,149.78,149.6,149.64,46208.0,140.6976,140.7258,140.5567,140.5943,46208.0
2022-07-21 09:30:00,149.03,149.11,148.74,148.74,87944.0,140.0211,140.0963,139.7487,139.7487,87944.0
2022-07-21 09:35:00,148.75,149.0,148.58,148.93,66398.0,139.7581,139.993,139.5983,139.9272,66398.0
2022-07-21 09:40:00,148.93,149.01,148.8,148.8,50842.0,139.9272,140.0023,139.805,139.805,50842.0
2022-07-21 09:45:00,148.77,149.04,148.72,148.89,64572.0,139.7769,140.0305,139.7299,139.8896,64572.0
2022-07-21 09:50:00,148.9,149.53,148.86,149.51,91396.0,139.899,140.4909,139.8614,140.4721,91396.0
2022-07-21 09:55:00,149.49,149.53,149.36,149.36,47812.0,140.4533,140.4909,140.3312,140.3312,47812.0
2022-07-21 10:00:00,149.41,149.53,148.87,148.87,26812.0,140.3782,140.4909,139.8708,139.8708,26812.0
2022-07-21 10:05:00,148.84,149.02,148.81,148.95,55158.0,139.8426,140.0117,139.8144,139.946,55158.0
2022-07-21 10:10:00,148.93,148.98,148.39,148.46,39687.0,139.9272,139.9742,139.4198,139.4856,39687.0
2022-07-21 10:15:00,148.45,148.92,148.44,148.86,14690.0,139.4762,139.9178,139.4668,139.8614,14690.0
2022-07-21 10:20:00,148.88,148.89,148.48,148.5,30489.0,139.8802,139.8896,139.5044,139.5232,30489.0
2022-07-21 10:25:00,148.41,148.41,148.23,148.29,4690.0,139.4386,139.4386,139.2695,139.3259,4690.0
2022-07-21 10:30:00,148.39,148.45,148.28,148.31,7459.0,139.4198,139.4762,139.3165,139.3447,7459.0
2022-07-21 10:35:00,148.35,148.71,148.33,148.71,41139.0,139.3822,139.7205,139.3635,139.7205,41139.0
2022-07-21 10:40:00,148.72,148.82,148.6,148.79,30202.0,139.7299,139.8238,139.6171,139.7956,30202.0
2022-07-21 10:45:00,148.8,148.84,148.68,148.72,23169.0,139.805,139.8426,139.6923,139.7299,23169.0
2022-07-21 10:50:00,148.78,148.86,148.7,148.83,2715.0,139.7862,139.8614,139.7111,139.8332,2715.0
2022-07-21 10:55:00,148.9,149.18,148.9,149.18,1819.0,139.899,140.1621,139.899,140.1621,1819.0
2022-07-21 11:00:00,149.15,149.3,149.1,149.3,5375.0,140.1339,140.2748,140.0869,140.2748,5375.0
2022-07-21 11:05:00,149.26,149.26,149.1,149.15,4222.0,140.2372,140.2372,140.0869,140.1339,4222.0
2022-07-21 11:10:00,149.16,149.17,149.02,149.1,8519.0,140.1433,140.1527,140.0117,140.0869,8519.0
2022-07-21 11:15:00,149.12,149.24,149.03,149.18,11221.0,140.1057,140.2184,140.0211,140.1621,11221.0
2022-07-21 11:20:00,149.19,149.19,148.97,149.05,15545.0,140.1715,140.1715,139.9648,140.0399,15545.0
2022-07-21 11:25:00,149.03,149.18,148.97,149.18,5341.0,140.0211,140.1621,139.9648,140.1621,5341.0
2022-07-21 11:30:00,149.19,149.57,149.08,149.56,16412.0,140.1715,140.5285,140.0681,140.5191,16412.0
2022-07-21 11:35:00,149.55,149.62,149.47,149.47,12635.0,140.5097,140.5755,140.4345,140.4345,12635.0
2022-07-21 11:40:00,149.49,149.58,149.45,149.52,11531.0,140.4533,140.5379,140.4157,140.4815,11531.0
2022-07-21 11:45:00,149.47,149.54,149.37,149.38,3429.0,140.4345,140.5003,140.3406,140.35,3429.0
2022-07-21 11:50:00,149.35,149.47,149.35,149.43,13888.0,140.3218,140.4345,140.3218,140.397,13888.0
2022-07-21 11:55:00,149.43,149.49,149.42,149.42,5477.0,140.397,140.4533,140.3876,140.3876,5477.0
2022-07-21 12:00:00,149.39,149.64,149.39,149.64,18466.0,140.3594,140.5943,140.3594,140.5943,18466.0
2022-07-21 12:05:00,149.65,149.83,149.59,149.83,21508.0,140.6037,140.7728,140.5473,140.7728,21508.0
2022-07-21 12:10:00,149.83,149.88,149.55,149.64,9320.0,140.7728,140.8198,140.5097,140.5943,9320.0
2022-07-21 12:15:00,149.65,149.73,149.58,149.69,11849.0,140.6037,140.6788,140.5379,140.6412,11849.0
2022-07-21 12:20:00,149.69,149.78,149.63,149.78,9791.0,140.6412,140.7258,140.5849,140.7258,9791.0
2022-07-21 12:25:00,149.76,149.98,149.75,149.97,30107.0,140.707,140.9137,140.6976,140.9043,30107.0
2022-07-21 12:30:00,149.96,150.0,149.89,149.91,9317.0,140.8949,140.9325,140.8292,140.8479,9317.0
2022-07-21 12:35:00,149.92,149.96,149.88,149.96,7891.0,140.8573,140.8949,140.8198,140.8949,7891.0
2022-07-21 12:40:00,149.94,149.95,149.87,149.87,11055.0,140.8761,140.8855,140.8104,140.8104,11055.0
2022-07-21 12:45:00,149.8,149.88,149.77,149.81,5673.0,140.7446,140.8198,140.7164,140.754,5673.0
2022-07-21 12:50:00,149.84,149.95,149.83,149.87,39276.0,140.7822,140.8855,140.7728,140.8104,39276.0
2022-07-21 12:55:00,149.89,149.91,149.85,149.91,6471.0,140.8292,140.8479,140.7916,140.8479,6471.0
2022-07-21 13:00:00,149.9,149.92,149.81,149.9,7709.0,140.8385,140.8573,140.754,140.8385,7709.0
2022-07-21 13:05:00,149.89,149.97,149.82,149.88,9743.0,140.8292,140.9043,140.7634,140.8198,9743.0
2022-07-21 13:10:00,149.85,149.9,149.75,149.75,4914.0,140.7916,140.8385,140.6976,140.6976,4914.0
2022-07-21 13:15:00,149.72,149.87,149.72,149.79,2264.0,140.6694,140.8104,140.6694,140.7352,2264.0
2022-07-21 13:20:00,149.8,149.86,149.61,149.62,16288.0,140.7446,140.801,140.5661,140.5755,16288.0
2022-07-21 13:25:00,149.62,149.68,149.56,149.63,3194.0,140.5755,140.6318,140.5191,140.5849,3194.0
2022-07-21 13:30:00,149.58,149.58,149.32,149.36,31723.0,140.5379,140.5379,140.2936,140.3312,31723.0
2022-07-21 13:35:00,149.33,149.55,149.33,149.55,6331.0,140.303,140.5097,140.303,140.5097,6331.0
2022-07-21 13:40:00,149.56,149.68,149.56,149.65,6256.0,140.5191,140.6318,140.5191,140.6037,6256.0
2022-07-21 13:45:00,149.62,149.64,149.51,149.53,5955.0,140.5755,140.5943,140.4721,140.4909,5955.0
2022-07-21 13:50:00,149.51,149.51,149.34,149.37,9831.0,140.4721,140.4721,140.3124,140.3406,9831.0
2022-07-21 13:55:00,149.28,149.5,149.28,149.49,6687.0,140.256,140.4627,140.256,140.4533,6687.0
2022-07-21 14:00:00,149.52,149.53,149.47,149.49,8929.0,140.4815,140.4909,140.4345,140.4533,8929.0
2022-07-21 14:05:00,149.49,149.64,149.46,149.59,16110.0,140.4533,140.5943,140.4251,140.5473,16110.0
2022-07-21 14:10:00,149.58,149.67,149.55,149.67,2171.0,140.5379,140.6224,140.5097,140.6224,2171.0
2022-07-21 14:15:00,149.71,149.72,149.62,149.7,6698.0,140.66,140.6694,140.5755,140.6506,6698.0
2022-07-21 14:20:00,149.71,149.78,149.68,149.78,18790.0,140.66,140.7258,140.6318,140.7258,18790.0
2022-07-21 14:25:00,149.74,149.74,149.66,149.73,14288.0,140.6882,140.6882,140.6131,140.6788,14288.0
2022-07-21 14:30:00,149.73,149.73,149.61,149.64,3402.0,140.6788,140.6788,140.5661,140.5943,3402.0
2022-07-21 14:35:00,149.6,149.66,149.53,149.66,8699.0,140.5567,140.6131,140.4909,140.6131,8699.0
2022-07-21 14:40:00,149.64,149.69,149.49,149.49,8646.0,140.5943,140.6412,140.4533,140.4533,8646.0
2022-07-21 14:45:00,149.53,149.53,149.42,149.53,27199.0,140.4909,140.4909,140.3876,140.4909,27199.0
2022-07-21 14:50:00,149.53,149.59,149.43,149.5,209852.0,140.4909,140.5473,140.397,140.4627,209852.0
2022-07-21 14:55:00,149.53,149.67,149.52,149.6,6289.0,140.4909,140.6224,140.4815,140.5567,6289.0
2022-07-21 15:00:00,149.59,149.77,149.59,149.77,20854.0,140.5473,140.7164,140.5473,140.7164,20854.0
2022-07-21 15:05:00,149.73,149.97,149.73,149.97,48783.0,140.6788,140.9043,140.6788,140.9043,48783.0
2022-07-21 15:10:00,149.96,149.98,149.78,149.85,22300.0,140.8949,140.9137,140.7258,140.7916,22300.0
2022-07-21 15:15:00,149.83,149.87,149.76,149.83,213729.0,140.7728,140.8104,140.707,140.7728,213729.0
2022-07-21 15:20:00,149.86,149.89,149.81,149.85,14603.0,140.801,140.8292,140.754,140.7916,14603.0
2022-07-21 15:25:00,149.86,149.97,149.85,149.94,12985.0,140.801,140.9043,140.7916,140.8761,12985.0
2022-07-21 15:30:00,149.93,149.99,149.85,149.98,29940.0,140.8667,140.9231,140.7916,140.9137,29940.0
2022-07-21 15:35:00,150.0,150.1,149.94,149.95,22044.0,140.9325,141.0265,140.8761,140.8855,22044.0
2022-07-21 15:40:00,149.96,150.11,149.96,150.11,11498.0,140.8949,141.0359,140.8949,141.0359,11498.0
2022-07-21 15:45:00,150.09,150.13,150.03,150.12,17467.0,141.0171,141.0546,140.9607,141.0452,17467.0
2022-07-21 15:50:00,150.13,150.31,150.11,150.29,48197.0,141.0546,141.2238,141.0359,141.205,48197.0
2022-07-21 15:55:00,150.29,150.48,150.27,150.44,57627.0,141.205,141.3835,141.1862,141.3459,57627.0
2022-07-22 09:30:00,150.49,151.0,150.49,150.67,40901.0,141.3929,141.8721,141.3929,141.562,40901.0
2022-07-22 09:35:00,150.45,151.02,150.45,151.02,5700.0,141.3553,141.8908,141.3553,141.8908,5700.0
2022-07-22 09:40:00,150.96,151.03,150.83,150.96,9081.0,141.8345,141.9002,141.7123,141.8345,9081.0
2022-07-22 09:45:00,151.04,151.04,150.48,150.75,58178.0,141.9096,141.9096,141.3835,141.6372,58178.0
2022-07-22 09:50:00,150.78,150.94,150.5,150.55,9425.0,141.6653,141.8157,141.4023,141.4493,9425.0
2022-07-22 09:55:00,150.45,150.45,150.23,150.24,18316.0,141.3553,141.3553,141.1486,141.158,18316.0
2022-07-22 10:00:00,150.27,150.41,150.16,150.34,48310.0,141.1862,141.3177,141.0828,141.2519,48310.0
2022-07-22 10:05:00,150.26,150.26,150.03,150.13,8342.0,141.1768,141.1768,140.9607,141.0546,8342.0
2022-07-22 10:10:00,150.22,150.5,150.17,150.5,17113.0,141.1392,141.4023,141.0922,141.4023,17113.0
2022-07-22 10:15:00,150.5,150.66,150.5,150.66,22228.0,141.4023,141.5526,141.4023,141.5526,22228.0
2022-07-22 10:20:00,150.57,150.59,150.39,150.49,6055.0,141.468,141.4868,141.2989,141.3929,6055.0
2022-07-22 10:25:00,150.46,150.5,150.26,150.48,9759.0,141.3647,141.4023,141.1768,141.3835,9759.0
2022-07-22 10:30:00,150.47,150.63,150.46,150.49,166446.0,141.3741,141.5244,141.3647,141.3929,166446.0
2022-07-22 10:35:00,150.49,150.53,150.37,150.46,11892.0,141.3929,141.4305,141.2801,141.3647,11892.0
2022-07-22 10:40:00,150.45,150.66,150.39,150.55,17583.0,141.3553,141.5526,141.2989,141.4493,17583.0
2022-07-22 10:45:00,150.55,150.65,150.52,150.57,11250.0,141.4493,141.5432,141.4211,141.468,11250.0
2022-07-22 10:50:00,150.6,150.82,150.6,150.77,11117.0,141.4962,141.7029,141.4962,141.656,11117.0
2022-07-22 10:55:00,150.77,150.81,150.67,150.7,11311.0,141.656,141.6935,141.562,141.5902,11311.0
2022-07-22 11:00:00,150.72,150.74,150.4,150.42,11496.0,141.609,141.6278,141.3083,141.3271,11496.0
2022-07-22 11:05:00,150.37,150.52,150.37,150.48,11255.0,141.2801,141.4211,141.2801,141.3835,11255.0
2022-07-22 11:10:00,150.47,150.62,150.45,150.59,28222.0,141.3741,141.515,141.3553,141.4868,28222.0
2022-07-22 11:15:00,150.55,150.55,150.36,150.43,10750.0,141.4493,141.4493,141.2707,141.3365,10750.0
2022-07-22 11:20:00,150.37,150.4,150.19,150.19,5581.0,141.2801,141.3083,141.111,141.111,5581.0
2022-07-22 11:25:00,150.19,150.29,150.19,150.2,6933.0,141.111,141.205,141.111,141.1204,6933.0
2022-07-22 11:30:00,150.15,150.2,149.98,150.04,13284.0,141.0734,141.1204,140.9137,140.9701,13284.0
2022-07-22 11:35:00,150.03,150.03,149.8,149.95,14264.0,140.9607,140.9607,140.7446,140.8855,14264.0
2022-07-22 11:40:00,149.92,150.07,149.77,149.79,6032.0,140.8573,140.9983,140.7164,140.7352,6032.0
2022-07-22 11:45:00,149.85,149.94,149.83,149.91,9805.0,140.7916,140.8761,140.7728,140.8479,9805.0
2022-07-22 11:50:00,149.91,150.05,149.9,150.01,8311.0,140.8479,140.9795,140.8385,140.9419,8311.0
2022-07-22 11:55:00,149.97,150.01,149.9,150.0,3543.0,140.9043,140.9419,140.8385,140.9325,3543.0
2022-07-22 12:00:00,150.04,150.11,149.85,149.91,7086.0,140.9701,141.0359,140.7916,140.8479,7086.0
2022-07-22 12:05:00,149.92,149.93,149.79,149.81,3185.0,140.8573,140.8667,140.7352,140.754,3185.0
2022-07-22 12:10:00,149.76,149.76,149.66,149.73,7237.0,140.707,140.707,140.6131,140.6788,7237.0
2022-07-22 12:15:00,149.76,149.9,149.76,149.86,17042.0,140.707,140.8385,140.707,140.801,17042.0
2022-07-22 12:20:00,149.79,149.83,149.72,149.73,4808.0,140.7352,140.7728,140.6694,140.6788,4808.0
2022-07-22 12:25:00,149.72,149.82,149.6,149.78,3510.0,140.6694,140.7634,140.5567,140.7258,3510.0
2022-07-22 12:30:00,149.76,150.02,149.75,150.01,12663.0,140.707,140.9513,140.6976,140.9419,12663.0
2022-07-22 12:35:00,149.99,149.99,149.77,149.77,7896.0,140.9231,140.9231,140.7164,140.7164,7896.0
2022-07-22 12:40:00,149.79,149.8,149.63,149.67,13621.0,140.7352,140.7446,140.5849,140.6224,13621.0
2022-07-22 12:45:00,149.64,149.8,149.64,149.74,13465.0,140.5943,140.7446,140.5943,140.6882,13465.0
2022-07-22 12:50:00,149.7,149.79,149.7,149.71,12546.0,140.6506,140.7352,140.6506,140.66,12546.0
2022-07-22 12:55:00,149.73,149.77,149.61,149.61,19239.0,140.6788,140.7164,140.5661,140.5661,19239.0
2022-07-22 13:00:00,149.61,149.62,149.43,149.43,3658.0,140.5661,140.5755,140.397,140.397,3658.0
2022-07-22 13:05:00,149.44,149.57,149.44,149.57,9421.0,140.4064,140.5285,140.4064,140.5285,9421.0
2022-07-22 13:10:00,149.57,149.57,149.32,149.32,13556.0,140.5285,140.5285,140.2936,140.2936,13556.0
2022-07-22 13:15:00,149.34,149.36,149.19,149.23,5527.0,140.3124,140.3312,140.1715,140.209,5527.0
2022-07-22 13:20:00,149.2,149.21,149.13,149.19,9222.0,140.1809,140.1903,140.1151,140.1715,9222.0
2022-07-22 13:25:00,149.12,149.25,149.09,149.25,13724.0,140.1057,140.2278,140.0775,140.2278,13724.0
2022-07-22 13:30:00,149.17,149.17,149.0,149.0,13444.0,140.1527,140.1527,139.993,139.993,13444.0
2022-07-22 13:35:00,148.96,149.04,148.88,149.02,16122.0,139.9554,140.0305,139.8802,140.0117,16122.0
2022-07-22 13:40:00,149.01,149.04,148.88,149.02,4236.0,140.0023,140.0305,139.8802,140.0117,4236.0
2022-07-22 13:45:00,149.04,149.12,148.92,149.03,3151.0,140.0305,140.1057,139.9178,140.0211,3151.0
2022-07-22 13:50:00,148.97,148.97,148.9,148.97,5371.0,139.9648,139.9648,139.899,139.9648,5371.0
2022-07-22 13:55:00,148.96,149.07,148.96,149.07,40816.0,139.9554,140.0587,139.9554,140.0587,40816.0
2022-07-22 14:00:00,149.07,149.08,148.79,148.83,13012.0,140.0587,140.0681,139.7956,139.8332,13012.0
2022-07-22 14:05:00,148.83,148.86,148.73,148.74,3238.0,139.8332,139.8614,139.7393,139.7487,3238.0
2022-07-22 14:10:00,148.7,148.75,148.61,148.67,12178.0,139.7111,139.7581,139.6265,139.6829,12178.0
2022-07-22 14:15:00,148.72,148.88,148.72,148.86,6335.0,139.7299,139.8802,139.7299,139.8614,6335.0
2022-07-22 14:20:00,148.85,148.86,148.77,148.77,29348.0,139.852,139.8614,139.7769,139.7769,29348.0
2022-07-22 14:25:00,148.77,148.83,148.7,148.83,14887.0,139.7769,139.8332,139.7111,139.8332,14887.0
2022-07-22 14:30:00,148.8,148.92,148.7,148.92,3719.0,139.805,139.9178,139.7111,139.9178,3719.0
2022-07-22 14:35:00,148.88,148.92,148.8,148.85,5758.0,139.8802,139.9178,139.805,139.852,5758.0
2022-07-22 14:40:00,148.83,148.83,148.75,148.77,118411.0,139.8332,139.8332,139.7581,139.7769,118411.0
2022-07-22 14:45:00,148.75,148.85,148.72,148.83,25350.0,139.7581,139.852,139.7299,139.8332,25350.0
2022-07-22 14:50:00,148.85,148.96,148.79,148.92,53820.0,139.852,139.9554,139.7956,139.9178,53820.0
2022-07-22 14:55:00,148.93,149.03,148.91,148.97,6367.0,139.9272,140.0211,139.9084,139.9648,6367.0
2022-07-22 15:00:00,148.88,149.01,148.84,148.96,4445.0,139.8802,140.0023,139.8426,139.9554,4445.0
2022-07-22 15:05:00,148.98,149.03,148.87,148.88,9898.0,139.9742,140.0211,139.8708,139.8802,9898.0
2022-07-22 15:10:00,148.91,149.19,148.89,149.19,39698.0,139.9084,140.1715,139.8896,140.1715,39698.0
2022-07-22 15:15:00,149.28,149.28,149.07,149.13,6286.0,140.256,140.256,140.0587,140.1151,6286.0
2022-07-22 15:20:00,149.14,149.26,149.12,149.26,6719.0,140.1245,140.2372,140.1057,140.2372,6719.0
2022-07-22 15:25:00,149.26,149.28,149.12,149.27,6904.0,140.2372,140.256,140.1057,140.2466,6904.0
2022-07-22 15:30:00,149.29,149.37,149.23,149.24,5937.0,140.2654,140.3406,140.209,140.2184,5937.0
2022-07-22 15:35:00,149.19,149.19,149.1,149.14,2662.0,140.1715,140.1715,140.0869,140.1245,2662.0
2022-07-22 15:40:00,149.08,149.16,149.08,149.1,9714.0,140.0681,140.1433,140.0681,140.0869,9714.0
2022-07-22 15:45:00,149.16,149.16,148.96,149.07,16565.0,140.1433,140.1433,139.9554,140.0587,16565.0
2022-07-22 15:50:00,149.12,149.31,149.1,149.25,27834.0,140.1057,140.2842,140.0869,140.2278,27834.0
2022-07-22 15:55:00,149.26,149.55,149.26,149.53,88473.0,140.2372,140.5097,140.2372,140.4909,88473.0
2022-07-25 09:30:00,149.83,149.93,149.31,149.31,24257.0,140.7728,140.8667,140.2842,140.2842,24257.0
2022-07-25 09:35:00,149.32,149.39,149.21,149.39,8474.0,140.2936,140.3594,140.1903,140.3594,8474.0
2022-07-25 09:40:00,149.47,149.82,149.46,149.82,8449.0,140.4345,140.7634,140.4251,140.7634,8449.0
2022-07-25 09:45:00,149.84,149.84,149.58,149.68,5956.0,140.7822,140.7822,140.5379,140.6318,5956.0
2022-07-25 09:50:00,149.69,150.05,149.69,150.02,8479.0,140.6412,140.9795,140.6412,140.9513,8479.0
2022-07-25 09:55:00,149.97,150.1,149.95,149.98,10337.0,140.9043,141.0265,140.8855,140.9137,10337.0
2022-07-25 10:00:00,150.0,150.07,149.93,150.03,43165.0,140.9325,140.9983,140.8667,140.9607,43165.0
2022-07-25 10:05:00,150.0,150.07,149.78,149.94,15915.0,140.9325,140.9983,140.7258,140.8761,15915.0
2022-07-25 10:10:00,149.93,150.13,149.93,150.06,8202.0,140.8667,141.0546,140.8667,140.9889,8202.0
2022-07-25 10:15:00,149.98,150.03,149.78,149.9,8753.0,140.9137,140.9607,140.7258,140.8385,8753.0
2022-07-25 10:20:00,149.85,150.02,149.84,149.97,11623.0,140.7916,140.9513,140.7822,140.9043,11623.0
2022-07-25 10:25:00,149.98,150.06,149.61,149.8,51234.0,140.9137,140.9889,140.5661,140.7446,51234.0
2022-07-25 10:30:00,149.83,149.83,149.6,149.73,5917.0,140.7728,140.7728,140.5567,140.6788,5917.0
2022-07-25 10:35:00,149.68,149.74,149.53,149.68,35527.0,140.6318,140.6882,140.4909,140.6318,35527.0
2022-07-25 10:40:00,149.63,150.0,149.62,149.99,31532.0,140.5849,140.9325,140.5755,140.9231,31532.0
2022-07-25 10:45:00,149.99,150.07,149.97,150.03,17917.0,140.9231,140.9983,140.9043,140.9607,17917.0
2022-07-25 10:50:00,150.0,150.11,149.96,149.98,10014.0,140.9325,141.0359,140.8949,140.9137,10014.0
2022-07-25 10:55:00,150.0,150.08,149.93,150.02,7363.0,140.9325,141.0077,140.8667,140.9513,7363.0
2022-07-25 11:00:00,149.98,150.12,149.94,150.04,14454.0,140.9137,141.0452,140.8761,140.9701,14454.0
2022-07-25 11:05:00,150.02,150.17,149.65,150.09,342785.0,140.9513,141.0922,140.6037,141.0171,342785.0
2022-07-25 11:10:00,150.15,150.15,149.81,149.85,12024.0,141.0734,141.0734,140.754,140.7916,12024.0
2022-07-25 11:15:00,149.85,149.98,149.81,149.95,7877.0,140.7916,140.9137,140.754,140.8855,7877.0
2022-07-25 11:20:00,150.02,150.12,150.01,150.08,9968.0,140.9513,141.0452,140.9419,141.0077,9968.0
2022-07-25 11:25:00,150.1,150.29,150.05,150.28,17259.0,141.0265,141.205,140.9795,141.1956,17259.0
2022-07-25 11:30:00,150.27,150.35,150.24,150.32,8356.0,141.1862,141.2613,141.158,141.2332,8356.0
2022-07-25 11:35:00,150.33,150.4,150.28,150.29,7020.0,141.2426,141.3083,141.1956,141.205,7020.0
2022-07-25 11:40:00,150.3,150.39,150.3,150.37,16104.0,141.2144,141.2989,141.2144,141.2801,16104.0
2022-07-25 11:45:00,150.36,150.5,150.36,150.42,17571.0,141.2707,141.4023,141.2707,141.3271,17571.0
2022-07-25 11:50:00,150.43,150.43,150.36,150.42,8537.0,141.3365,141.3365,141.2707,141.3271,8537.0
2022-07-25 11:55:00,150.4,150.43,150.36,150.39,37445.0,141.3083,141.3365,141.2707,141.2989,37445.0
2022-07-25 12:00:00,150.4,150.43,150.31,150.43,12255.0,141.3083,141.3365,141.2238,141.3365,12255.0
2022-07-25 12:05:00,150.41,150.42,150.27,150.27,23796.0,141.3177,141.3271,141.1862,141.1862,23796.0
2022-07-25 12:10:00,150.26,150.28,150.03,150.03,9727.0,141.1768,141.1956,140.9607,140.9607,9727.0
2022-07-25 12:15:00,150.04,150.09,149.96,150.01,23126.0,140.9701,141.0171,140.8949,140.9419,23126.0
2022-07-25 12:20:00,150.01,150.01,149.9,149.97,21446.0,140.9419,140.9419,140.8385,140.9043,21446.0
2022-07-25 12:25:00,149.99,150.09,149.98,150.09,9867.0,140.9231,141.0171,140.9137,141.0171,9867.0
2022-07-25 12:30:00,150.12,150.25,150.12,150.22,8915.0,141.0452,141.1674,141.0452,141.1392,8915.0
2022-07-25 12:35:00,150.25,150.25,150.2,150.22,1400.0,141.1674,141.1674,141.1204,141.1392,1400.0
2022-07-25 12:40:00,150.21,150.36,150.21,150.27,8182.0,141.1298,141.2707,141.1298,141.1862,8182.0
2022-07-25 12:45:00,150.26,150.43,150.26,150.37,11497.0,141.1768,141.3365,141.1768,141.2801,11497.0
2022-07-25 12:50:00,150.38,150.38,150.29,150.35,7772.0,141.2895,141.2895,141.205,141.2613,7772.0
2022-07-25 12:55:00,150.36,150.36,150.23,150.23,48043.0,141.2707,141.2707,141.1486,141.1486,48043.0
2022-07-25 13:00:00,150.26,150.36,150.24,150.34,14691.0,141.1768,141.2707,141.158,141.2519,14691.0
2022-07-25 13:05:00,150.34,150.42,150.29,150.42,10046.0,141.2519,141.3271,141.205,141.3271,10046.0
2022-07-25 13:10:00,150.41,150.44,150.38,150.38,10521.0,141.3177,141.3459,141.2895,141.2895,10521.0
2022-07-25 13:15:00,150.38,150.38,150.27,150.31,54272.0,141.2895,141.2895,141.1862,141.2238,54272.0
2022-07-25 13:20:00,150.32,150.32,150.21,150.23,28679.0,141.2332,141.2332,141.1298,141.1486,28679.0
2022-07-25 13:25:00,150.23,150.24,150.14,150.14,2954.0,141.1486,141.158,141.064,141.064,2954.0
2022-07-25 13:30:00,150.15,150.19,150.11,150.14,15146.0,141.0734,141.111,141.0359,141.064,15146.0
2022-07-25 13:35:00,150.12,150.12,149.99,150.0,33492.0,141.0452,141.0452,140.9231,140.9325,33492.0
2022-07-25 13:40:00,149.94,150.0,149.9,149.94,12570.0,140.8761,140.9325,140.8385,140.8761,12570.0
2022-07-25 13:45:00,149.97,150.06,149.97,149.99,8229.0,140.9043,140.9889,140.9043,140.9231,8229.0
2022-07-25 13:50:00,149.98,149.99,149.86,149.88,10998.0,140.9137,140.9231,140.801,140.8198,10998.0
2022-07-25 13:55:00,149.87,149.9,149.85,149.85,7174.0,140.8104,140.8385,140.7916,140.7916,7174.0
2022-07-25 14:00:00,149.85,149.89,149.8,149.81,27658.0,140.7916,140.8292,140.7446,140.754,27658.0
2022-07-25 14:05:00,149.84,149.95,149.81,149.86,72192.0,140.7822,140.8855,140.754,140.801,72192.0
2022-07-25 14:10:00,149.86,149.95,149.85,149.92,11704.0,140.801,140.8855,140.7916,140.8573,11704.0
2022-07-25 14:15:00,149.9,149.91,149.77,149.77,31077.0,140.8385,140.8479,140.7164,140.7164,31077.0
2022-07-25 14:20:00,149.74,149.83,149.73,149.8,5171.0,140.6882,140.7728,140.6788,140.7446,5171.0
2022-07-25 14:25:00,149.8,149.82,149.76,149.8,7245.0,140.7446,140.7634,140.707,140.7446,7245.0
2022-07-25 14:30:00,149.77,149.78,149.72,149.78,3877.0,140.7164,140.7258,140.6694,140.7258,3877.0
2022-07-25 14:35:00,149.79,149.9,149.78,149.82,11271.0,140.7352,140.8385,140.7258,140.7634,11271.0
2022-07-25 14:40:00,149.86,149.93,149.82,149.87,15564.0,140.801,140.8667,140.7634,140.8104,15564.0
2022-07-25 14:45:00,149.89,149.89,149.64,149.72,9248.0,140.8292,140.8292,140.5943,140.6694,9248.0
2022-07-25 14:50:00,149.72,149.75,149.64,149.69,10139.0,140.6694,140.6976,140.5943,140.6412,10139.0
2022-07-25 14:55:00,149.7,149.76,149.58,149.61,6104.0,140.6506,140.707,140.5379,140.5661,6104.0
2022-07-25 15:00:00,149.66,149.72,149.52,149.53,18923.0,140.6131,140.6694,140.4815,140.4909,18923.0
2022-07-25 15:05:00,149.52,149.59,149.43,149.59,8700.0,140.4815,140.5473,140.397,140.5473,8700.0
2022-07-25 15:10:00,149.63,149.64,149.54,149.58,14999.0,140.5849,140.5943,140.5003,140.5379,14999.0
2022-07-25 15:15:00,149.58,149.64,149.49,149.61,20968.0,140.5379,140.5943,140.4533,140.5661,20968.0
2022-07-25 15:20:00,149.61,149.77,149.6,149.75,17103.0,140.5661,140.7164,140.5567,140.6976,17103.0
2022-07-25 15:25:00,149.75,149.77,149.6,149.6,13829.0,140.6976,140.7164,140.5567,140.5567,13829.0
2022-07-25 15:30:00,149.58,149.7,149.57,149.62,32662.0,140.5379,140.6506,140.5285,140.5755,32662.0
2022-07-25 15:35:00,149.64,149.91,149.64,149.89,10177.0,140.5943,140.8479,140.5943,140.8292,10177.0
2022-07-25 15:40:00,149.88,149.95,149.8,149.85,24170.0,140.8198,140.8855,140.7446,140.7916,24170.0
2022-07-25 15:45:00,149.85,149.94,149.83,149.9,21413.0,140.7916,140.8761,140.7728,140.8385,21413.0
2022-07-25 15:50:00,149.93,150.13,149.88,150.09,40942.0,140.8667,141.0546,140.8198,141.0171,40942.0
2022-07-25 15:55:00,150.12,150.3,150.11,150.22,27896.0,141.0452,141.2144,141.0359,141.1392,27896.0
2022-07-26 09:30:00,149.69,149.99,149.59,149.7,79266.0,140.6412,140.9231,140.5473,140.6506,79266.0
2022-07-26 09:35:00,149.69,149.95,149.65,149.93,31482.0,140.6412,140.8855,140.6037,140.8667,31482.0
2022-07-26 09:40:00,149.97,150.02,149.81,149.81,7751.0,140.9043,140.9513,140.754,140.754,7751.0
2022-07-26 09:45:00,149.8,149.81,149.63,149.72,8231.0,140.7446,140.754,140.5849,140.6694,8231.0
2022-07-26 09:50:00,149.71,149.95,149.7,149.78,17030.0,140.66,140.8855,140.6506,140.7258,17030.0
2022-07-26 09:55:00,149.79,149.81,149.65,149.72,56824.0,140.7352,140.754,140.6037,140.6694,56824.0
2022-07-26 10:00:00,149.68,149.81,149.48,149.78,10511.0,140.6318,140.754,140.4439,140.7258,10511.0
2022-07-26 10:05:00,149.77,149.87,149.7,149.74,11846.0,140.7164,140.8104,140.6506,140.6882,11846.0
2022-07-26 10:10:00,149.78,149.81,149.56,149.57,13568.0,140.7258,140.754,140.5191,140.5285,13568.0
2022-07-26 10:15:00,149.56,149.7,149.55,149.63,10712.0,140.5191,140.6506,140.5097,140.5849,10712.0
2022-07-26 10:20:00,149.59,149.59,149.47,149.48,4131.0,140.5473,140.5473,140.4345,140.4439,4131.0
2022-07-26 10:25:00,149.52,149.62,149.5,149.6,16900.0,140.4815,140.5755,140.4627,140.5567,16900.0
2022-07-26 10:30:00,149.6,149.69,149.55,149.66,3168.0,140.5567,140.6412,140.5097,140.6131,3168.0
2022-07-26 10:35:00,149.68,149.74,149.6,149.67,10275.0,140.6318,140.6882,140.5567,140.6224,10275.0
2022-07-26 10:40:00,149.67,149.78,149.62,149.72,5729.0,140.6224,140.7258,140.5755,140.6694,5729.0
2022-07-26 10:45:00,149.79,149.85,149.74,149.75,12318.0,140.7352,140.7916,140.6882,140.6976,12318.0
2022-07-26 10:50:00,149.74,149.8,149.64,149.65,15113.0,140.6882,140.7446,140.5943,140.6037,15113.0
2022-07-26 10:55:00,149.6,149.83,149.58,149.83,3504.0,140.5567,140.7728,140.5379,140.7728,3504.0
2022-07-26 11:00:00,149.9,149.94,149.77,149.77,6314.0,140.8385,140.8761,140.7164,140.7164,6314.0
2022-07-26 11:05:00,149.72,149.72,149.53,149.54,8371.0,140.6694,140.6694,140.4909,140.5003,8371.0
2022-07-26 11:10:00,149.53,149.6,149.52,149.55,7903.0,140.4909,140.5567,140.4815,140.5097,7903.0
2022-07-26 11:15:00,149.58,149.6,149.49,149.53,17865.0,140.5379,140.5567,140.4533,140.4909,17865.0
2022-07-26 11:20:00,149.5,149.54,149.4,149.4,5862.0,140.4627,140.5003,140.3688,140.3688,5862.0
2022-07-26 11:25:00,149.4,149.4,149.25,149.3,3476.0,140.3688,140.3688,140.2278,140.2748,3476.0
2022-07-26 11:30:00,149.26,149.31,149.17,149.25,3344.0,140.2372,140.2842,140.1527,140.2278,3344.0
2022-07-26 11:35:00,149.27,149.28,149.11,149.19,3903.0,140.2466,140.256,140.0963,140.1715,3903.0
2022-07-26 11:40:00,149.19,149.33,149.19,149.29,5076.0,140.1715,140.303,140.1715,140.2654,5076.0
2022-07-26 11:45:00,149.27,149.27,149.16,149.16,11392.0,140.2466,140.2466,140.1433,140.1433,11392.0
2022-07-26 11:50:00,149.14,149.21,149.02,149.04,11113.0,140.1245,140.1903,140.0117,140.0305,11113.0
2022-07-26 11:55:00,149.03,149.16,149.03,149.12,11627.0,140.0211,140.1433,140.0211,140.1057,11627.0
2022-07-26 12:00:00,149.0,149.14,148.99,149.14,5816.0,139.993,140.1245,139.9836,140.1245,5816.0
2022-07-26 12:05:00,149.12,149.19,149.02,149.06,20156.0,140.1057,140.1715,140.0117,140.0493,20156.0
2022-07-26 12:10:00,149.09,149.1,149.02,149.07,6499.0,140.0775,140.0869,140.0117,140.0587,6499.0
2022-07-26 12:15:00,149.08,149.28,149.08,149.24,7873.0,140.0681,140.256,140.0681,140.2184,7873.0
2022-07-26 12:20:00,149.2,149.36,149.12,149.34,11195.0,140.1809,140.3312,140.1057,140.3124,11195.0
2022-07-26 12:25:00,149.33,149.37,149.27,149.34,26302.0,140.303,140.3406,140.2466,140.3124,26302.0
2022-07-26 12:30:00,149.38,149.5,149.35,149.5,6060.0,140.35,140.4627,140.3218,140.4627,6060.0
2022-07-26 12:35:00,149.49,149.51,149.39,149.4,12464.0,140.4533,140.4721,140.3594,140.3688,12464.0
2022-07-26 12:40:00,149.37,149.37,149.27,149.29,14831.0,140.3406,140.3406,140.2466,140.2654,14831.0
2022-07-26 12:45:00,149.31,149.45,149.27,149.39,41320.0,140.2842,140.4157,140.2466,140.3594,41320.0
2022-07-26 12:50:00,149.41,149.53,149.41,149.52,10856.0,140.3782,140.4909,140.3782,140.4815,10856.0
2022-07-26 12:55:00,149.55,149.55,149.48,149.53,2786.0,140.5097,140.5097,140.4439,140.4909,2786.0
2022-07-26 13:00:00,149.47,149.63,149.46,149.63,12999.0,140.4345,140.5849,140.4251,140.5849,12999.0
2022-07-26 13:05:00,149.62,149.69,149.57,149.69,18338.0,140.5755,140.6412,140.5285,140.6412,18338.0
2022-07-26 13:10:00,149.71,149.76,149.59,149.59,18098.0,140.66,140.707,140.5473,140.5473,18098.0
2022-07-26 13:15:00,149.59,149.6,149.5,149.54,12337.0,140.5473,140.5567,140.4627,140.5003,12337.0
2022-07-26 13:20:00,149.52,149.69,149.51,149.63,15753.0,140.4815,140.6412,140.4721,140.5849,15753.0
2022-07-26 13:25:00,149.63,149.72,149.58,149.7,11201.0,140.5849,140.6694,140.5379,140.6506,11201.0
2022-07-26 13:30:00,149.68,149.69,149.47,149.48,11044.0,140.6318,140.6412,140.4345,140.4439,11044.0
2022-07-26 13:35:00,149.45,149.5,149.45,149.46,2138.0,140.4157,140.4627,140.4157,140.4251,2138.0
2022-07-26 13:40:00,149.46,149.49,149.41,149.49,8580.0,140.4251,140.4533,140.3782,140.4533,8580.0
2022-07-26 13:45:00,149.48,149.48,149.39,149.44,8535.0,140.4439,140.4439,140.3594,140.4064,8535.0
2022-07-26 13:50:00,149.42,149.53,149.42,149.53,9675.0,140.3876,140.4909,140.3876,140.4909,9675.0
2022-07-26 13:55:00,149.51,149.51,149.38,149.44,9733.0,140.4721,140.4721,140.35,140.4064,9733.0
2022-07-26 14:00:00,149.42,149.66,149.42,149.66,10014.0,140.3876,140.6131,140.3876,140.6131,10014.0
2022-07-26 14:05:00,149.63,149.72,149.37,149.37,41526.0,140.5849,140.6694,140.3406,140.3406,41526.0
2022-07-26 14:10:00,149.37,149.44,149.34,149.39,8230.0,140.3406,140.4064,140.3124,140.3594,8230.0
2022-07-26 14:15:00,149.38,149.41,149.26,149.27,41113.0,140.35,140.3782,140.2372,140.2466,41113.0
2022-07-26 14:20:00,149.22,149.32,149.2,149.31,13272.0,140.1997,140.2936,140.1809,140.2842,13272.0
2022-07-26 14:25:00,149.27,149.27,149.08,149.09,11270.0,140.2466,140.2466,140.0681,140.0775,11270.0
2022-07-26 14:30:00,149.09,149.12,149.03,149.04,67330.0,140.0775,140.1057,140.0211,140.0305,67330.0
2022-07-26 14:35:00,149.02,149.08,148.97,148.98,12135.0,140.0117,140.0681,139.9648,139.9742,12135.0
2022-07-26 14:40:00,148.97,149.02,148.95,149.02,18230.0,139.9648,140.0117,139.946,140.0117,18230.0
2022-07-26 14:45:00,148.97,149.06,148.96,148.99,19645.0,139.9648,140.0493,139.9554,139.9836,19645.0
2022-07-26 14:50:00,148.98,149.14,148.97,149.08,29470.0,139.9742,140.1245,139.9648,140.0681,29470.0
2022-07-26 14:55:00,149.07,149.14,149.02,149.13,24492.0,140.0587,140.1245,140.0117,140.1151,24492.0
2022-07-26 15:00:00,149.12,149.16,148.99,149.0,33908.0,140.1057,140.1433,139.9836,139.993,33908.0
2022-07-26 15:05:00,149.01,149.04,148.86,148.91,43609.0,140.0023,140.0305,139.8614,139.9084,43609.0
2022-07-26 15:10:00,148.93,149.18,148.89,149.12,47828.0,139.9272,140.1621,139.8896,140.1057,47828.0
2022-07-26 15:15:00,149.13,149.21,149.1,149.13,13218.0,140.1151,140.1903,140.0869,140.1151,13218.0
2022-07-26 15:20:00,149.13,149.2,149.08,149.09,9380.0,140.1151,140.1809,140.0681,140.0775,9380.0
2022-07-26 15:25:00,149.11,149.17,149.04,149.14,16205.0,140.0963,140.1527,140.0305,140.1245,16205.0
2022-07-26 15:30:00,149.15,149.26,149.1,149.23,38179.0,140.1339,140.2372,140.0869,140.209,38179.0
2022-07-26 15:35:00,149.23,149.29,149.15,149.29,36066.0,140.209,140.2654,140.1339,140.2654,36066.0
2022-07-26 15:40:00,149.29,149.3,149.09,149.12,49527.0,140.2654,140.2748,140.0775,140.1057,49527.0
2022-07-26 15:45:00,149.12,149.15,149.0,149.09,75382.0,140.1057,140.1339,139.993,140.0775,75382.0
2022-07-26 15:50:00,149.1,149.3,149.02,149.3,121568.0,140.0869,140.2748,140.0117,140.2748,121568.0
2022-07-26 15:55:00,149.3,149.37,149.11,149.16,192952.0,140.2748,140.3406,140.0963,140.1433,192952.0
2022-07-27 09:30:00,149.89,150.01,149.8,149.81,53782.0,140.8292,140.9419,140.7446,140.754,53782.0
2022-07-27 09:35:00,149.79,150.03,149.61,149.78,16779.0,140.7352,140.9607,140.5661,140.7258,16779.0
2022-07-27 09:40:00,149.78,149.85,149.68,149.72,20338.0,140.7258,140.7916,140.6318,140.6694,20338.0
2022-07-27 09:45:00,149.71,149.76,149.61,149.76,16742.0,140.66,140.707,140.5661,140.707,16742.0
2022-07-27 09:50:00,149.76,149.8,149.68,149.76,14158.0,140.707,140.7446,140.6318,140.707,14158.0
2022-07-27 09:55:00,149.78,149.87,149.73,149.73,21177.0,140.7258,140.8104,140.6788,140.6788,21177.0
2022-07-27 10:00:00,149.73,149.73,149.63,149.72,23880.0,140.6788,140.6788,140.5849,140.6694,23880.0
2022-07-27 10:05:00,149.76,149.79,149.43,149.45,22108.0,140.707,140.7352,140.397,140.4157,22108.0
2022-07-27 10:10:00,149.51,149.58,149.49,149.53,9759.0,140.4721,140.5379,140.4533,140.4909,9759.0
2022-07-27 10:15:00,149.56,149.71,149.55,149.68,43396.0,140.5191,140.66,140.5097,140.6318,43396.0
2022-07-27 10:20:00,149.69,149.72,149.64,149.66,8224.0,140.6412,140.6694,140.5943,140.6131,8224.0
2022-07-27 10:25:00,149.67,149.77,149.65,149.72,9721.0,140.6224,140.7164,140.6037,140.6694,9721.0
2022-07-27 10:30:00,149.75,149.8,149.68,149.74,33316.0,140.6976,140.7446,140.6318,140.6882,33316.0
2022-07-27 10:35:00,149.75,149.85,149.75,149.81,39007.0,140.6976,140.7916,140.6976,140.754,39007.0
2022-07-27 10:40:00,149.82,149.83,149.69,149.78,14810.0,140.7634,140.7728,140.6412,140.7258,14810.0
2022-07-27 10:45:00,149.82,149.85,149.77,149.77,6242.0,140.7634,140.7916,140.7164,140.7164,6242.0
2022-07-27 10:50:00,149.78,149.85,149.75,149.85,13391.0,140.7258,140.7916,140.6976,140.7916,13391.0
2022-07-27 10:55:00,149.86,149.95,149.83,149.93,8233.0,140.801,140.8855,140.7728,140.8667,8233.0
2022-07-27 11:00:00,149.94,150.14,149.94,150.07,5033.0,140.8761,141.064,140.8761,140.9983,5033.0
2022-07-27 11:05:00,150.06,150.07,149.87,149.89,43822.0,140.9889,140.9983,140.8104,140.8292,43822.0
2022-07-27 11:10:00,149.89,149.96,149.87,149.92,7528.0,140.8292,140.8949,140.8104,140.8573,7528.0
2022-07-27 11:15:00,149.92,149.97,149.91,149.92,6698.0,140.8573,140.9043,140.8479,140.8573,6698.0
2022-07-27 11:20:00,149.95,149.96,149.89,149.89,6045.0,140.8855,140.8949,140.8292,140.8292,6045.0
2022-07-27 11:25:00,149.89,149.99,149.88,149.97,9991.0,140.8292,140.9231,140.8198,140.9043,9991.0
2022-07-27 11:30:00,150.0,150.12,149.99,150.04,10713.0,140.9325,141.0452,140.9231,140.9701,10713.0
2022-07-27 11:35:00,150.04,150.1,149.99,150.03,14661.0,140.9701,141.0265,140.9231,140.9607,14661.0
2022-07-27 11:40:00,150.02,150.12,150.02,150.07,4792.0,140.9513,141.0452,140.9513,140.9983,4792.0
2022-07-27 11:45:00,150.09,150.1,150.02,150.09,4426.0,141.0171,141.0265,140.9513,141.0171,4426.0
2022-07-27 11:50:00,150.08,150.16,150.04,150.05,6250.0,141.0077,141.0828,140.9701,140.9795,6250.0
2022-07-27 11:55:00,150.06,150.18,150.05,150.12,9115.0,140.9889,141.1016,140.9795,141.0452,9115.0
2022-07-27 12:00:00,150.13,150.19,150.1,150.1,28267.0,141.0546,141.111,141.0265,141.0265,28267.0
2022-07-27 12:05:00,150.12,150.13,150.07,150.08,4616.0,141.0452,141.0546,140.9983,141.0077,4616.0
2022-07-27 12:10:00,150.1,150.1,150.04,150.06,5848.0,141.0265,141.0265,140.9701,140.9889,5848.0
2022-07-27 12:15:00,150.06,150.08,150.03,150.05,3840.0,140.9889,141.0077,140.9607,140.9795,3840.0
2022-07-27 12:20:00,150.05,150.12,150.03,150.09,2863.0,140.9795,141.0452,140.9607,141.0171,2863.0
2022-07-27 12:25:00,150.08,150.14,150.07,150.08,10622.0,141.0077,141.064,140.9983,141.0077,10622.0
2022-07-27 12:30:00,150.09,150.1,149.99,150.01,14265.0,141.0171,141.0265,140.9231,140.9419,14265.0
2022-07-27 12:35:00,150.02,150.03,149.98,149.99,5890.0,140.9513,140.9607,140.9137,140.9231,5890.0
2022-07-27 12:40:00,149.98,150.05,149.98,150.02,28910.0,140.9137,140.9795,140.9137,140.9513,28910.0
2022-07-27 12:45:00,150.04,150.05,150.01,150.03,4776.0,140.9701,140.9795,140.9419,140.9607,4776.0
2022-07-27 12:50:00,150.02,150.09,150.02,150.06,4572.0,140.9513,141.0171,140.9513,140.9889,4572.0
2022-07-27 12:55:00,150.04,150.04,149.88,149.9,12192.0,140.9701,140.9701,140.8198,140.8385,12192.0
2022-07-27 13:00:00,149.91,149.94,149.88,149.92,6608.0,140.8479,140.8761,140.8198,140.8573,6608.0
2022-07-27 13:05:00,149.91,149.92,149.84,149.91,9616.0,140.8479,140.8573,140.7822,140.8479,9616.0
2022-07-27 13:10:00,149.91,149.95,149.84,149.93,15834.0,140.8479,140.8855,140.7822,140.8667,15834.0
2022-07-27 13:15:00,149.93,149.96,149.88,149.89,20317.0,140.8667,140.8949,140.8198,140.8292,20317.0
2022-07-27 13:20:00,149.9,149.95,149.89,149.93,10275.0,140.8385,140.8855,140.8292,140.8667,10275.0
2022-07-27 13:25:00,149.94,150.03,149.91,150.03,7010.0,140.8761,140.9607,140.8479,140.9607,7010.0
2022-07-27 13:30:00,150.04,150.13,149.98,150.06,9337.0,140.9701,141.0546,140.9137,140.9889,9337.0
2022-07-27 13:35:00,150.05,150.08,150.01,150.06,15168.0,140.9795,141.0077,140.9419,140.9889,15168.0
2022-07-27 13:40:00,150.06,150.11,150.04,150.08,13163.0,140.9889,141.0359,140.9701,141.0077,13163.0
2022-07-27 13:45:00,150.07,150.12,150.04,150.12,3647.0,140.9983,141.0452,140.9701,141.0452,3647.0
2022-07-27 13:50:00,150.1,150.14,150.07,150.14,28979.0,141.0265,141.064,140.9983,141.064,28979.0
2022-07-27 13:55:00,150.14,150.18,149.97,150.04,21134.0,141.064,141.1016,140.9043,140.9701,21134.0
2022-07-27 14:00:00,150.21,150.43,149.95,150.23,32612.0,141.1298,141.3365,140.8855,141.1486,32612.0
2022-07-27 14:05:00,150.16,150.17,149.78,149.93,21008.0,141.0828,141.0922,140.7258,140.8667,21008.0
2022-07-27 14:10:00,149.93,150.17,149.89,150.05,6146.0,140.8667,141.0922,140.8292,140.9795,6146.0
2022-07-27 14:15:00,150.07,150.18,150.07,150.14,7718.0,140.9983,141.1016,140.9983,141.064,7718.0
2022-07-27 14:20:00,150.13,150.17,149.92,149.92,9743.0,141.0546,141.0922,140.8573,140.8573,9743.0
2022-07-27 14:25:00,149.94,150.15,149.93,150.09,4203.0,140.8761,141.0734,140.8667,141.0171,4203.0
2022-07-27 14:30:00,150.03,150.07,149.69,149.79,12960.0,140.9607,140.9983,140.6412,140.7352,12960.0
2022-07-27 14:35:00,149.84,150.69,149.84,150.62,34048.0,140.7822,141.5808,140.7822,141.515,34048.0
2022-07-27 14:40:00,150.7,151.14,150.7,151.06,16779.0,141.5902,142.0036,141.5902,141.9284,16779.0
2022-07-27 14:45:00,151.16,151.17,150.99,151.04,15760.0,142.0224,142.0318,141.8627,141.9096,15760.0
2022-07-27 14:50:00,151.09,151.47,150.96,151.4,27020.0,141.9566,142.3136,141.8345,142.2479,27020.0
2022-07-27 14:55:00,151.38,151.48,151.0,151.02,18130.0,142.2291,142.323,141.8721,141.8908,18130.0
2022-07-27 15:00:00,151.23,151.58,151.11,151.57,51642.0,142.0881,142.417,141.9754,142.4076,51642.0
2022-07-27 15:05:00,151.52,151.65,151.4,151.53,25336.0,142.3606,142.4828,142.2479,142.37,25336.0
2022-07-27 15:10:00,151.53,151.63,151.46,151.52,16421.0,142.37,142.464,142.3042,142.3606,16421.0
2022-07-27 15:15:00,151.52,151.76,151.49,151.6,25107.0,142.3606,142.5861,142.3324,142.4358,25107.0
2022-07-27 15:20:00,151.64,151.86,151.55,151.84,41712.0,142.4734,142.6801,142.3888,142.6613,41712.0
2022-07-27 15:25:00,151.84,152.19,151.84,152.18,13341.0,142.6613,142.9901,142.6613,142.9807,13341.0
2022-07-27 15:30:00,152.22,152.22,152.05,152.21,28476.0,143.0183,143.0183,142.8586,143.0089,28476.0
2022-07-27 15:35:00,152.23,152.23,151.95,151.97,12418.0,143.0277,143.0277,142.7646,142.7834,12418.0
2022-07-27 15:40:00,151.97,152.17,151.93,152.11,12707.0,142.7834,142.9713,142.7458,142.915,12707.0
2022-07-27 15:45:00,152.08,152.12,151.93,151.94,17904.0,142.8868,142.9243,142.7458,142.7552,17904.0
2022-07-27 15:50:00,151.93,152.01,151.67,151.88,57120.0,142.7458,142.821,142.5015,142.6989,57120.0
2022-07-27 15:55:00,151.89,151.92,151.63,151.63,40155.0,142.7083,142.7364,142.464,142.464,40155.0
2022-07-28 09:30:00,151.98,152.12,151.82,152.01,55769.0,142.7928,142.9243,142.6425,142.821,55769.0
2022-07-28 09:35:00,152.03,152.22,152.02,152.09,10801.0,142.8398,143.0183,142.8304,142.8962,10801.0
2022-07-28 09:40:00,152.09,152.1,151.6,151.64,22197.0,142.8962,142.9056,142.4358,142.4734,22197.0
2022-07-28 09:45:00,151.61,151.67,151.18,151.29,27411.0,142.4452,142.5015,142.0412,142.1445,27411.0
2022-07-28 09:50:00,151.36,151.36,150.79,150.92,15418.0,142.2103,142.2103,141.6747,141.7969,15418.0
2022-07-28 09:55:00,150.85,151.08,150.85,151.05,86880.0,141.7311,141.9472,141.7311,141.919,86880.0
2022-07-28 10:00:00,151.12,151.2,151.02,151.03,11428.0,141.9848,142.06,141.8908,141.9002,11428.0
2022-07-28 10:05:00,151.05,151.05,150.66,150.66,88014.0,141.919,141.919,141.5526,141.5526,88014.0
2022-07-28 10:10:00,150.79,150.82,150.56,150.61,8360.0,141.6747,141.7029,141.4586,141.5056,8360.0
2022-07-28 10:15:00,150.7,150.8,150.64,150.68,30185.0,141.5902,141.6841,141.5338,141.5714,30185.0
2022-07-28 10:20:00,150.7,150.7,150.44,150.59,27165.0,141.5902,141.5902,141.3459,141.4868,27165.0
2022-07-28 10:25:00,150.61,150.69,150.45,150.67,12292.0,141.5056,141.5808,141.3553,141.562,12292.0
2022-07-28 10:30:00,150.68,150.81,150.62,150.79,11963.0,141.5714,141.6935,141.515,141.6747,11963.0
2022-07-28 10:35:00,150.78,151.14,150.78,151.03,73444.0,141.6653,142.0036,141.6653,141.9002,73444.0
2022-07-28 10:40:00,150.99,151.18,150.95,151.15,22282.0,141.8627,142.0412,141.8251,142.013,22282.0
2022-07-28 10:45:00,151.18,151.6,151.16,151.58,29784.0,142.0412,142.4358,142.0224,142.417,29784.0
2022-07-28 10:50:00,151.58,151.65,151.52,151.58,13985.0,142.417,142.4828,142.3606,142.417,13985.0
2022-07-28 10:55:00,151.57,151.68,151.47,151.63,23045.0,142.4076,142.5109,142.3136,142.464,23045.0
2022-07-28 11:00:00,151.66,151.78,151.59,151.6,31934.0,142.4922,142.6049,142.4264,142.4358,31934.0
2022-07-28 11:05:00,151.61,151.71,151.54,151.59,31550.0,142.4452,142.5391,142.3794,142.4264,31550.0
2022-07-28 11:10:00,151.62,151.83,151.57,151.83,31076.0,142.4546,142.6519,142.4076,142.6519,31076.0
2022-07-28 11:15:00,151.84,151.92,151.75,151.91,22581.0,142.6613,142.7364,142.5767,142.727,22581.0
2022-07-28 11:20:00,151.91,152.16,151.8,152.14,97406.0,142.727,142.9619,142.6237,142.9431,97406.0
2022-07-28 11:25:00,152.15,152.33,152.12,152.33,26130.0,142.9525,143.1217,142.9243,143.1217,26130.0
2022-07-28 11:30:00,152.34,152.34,152.11,152.22,17595.0,143.131,143.131,142.915,143.0183,17595.0
2022-07-28 11:35:00,152.23,152.35,152.2,152.3,23349.0,143.0277,143.1404,142.9995,143.0935,23349.0
2022-07-28 11:40:00,152.33,152.63,152.3,152.62,27156.0,143.1217,143.4035,143.0935,143.3941,27156.0
2022-07-28 11:45:00,152.62,152.67,152.51,152.61,23167.0,143.3941,143.4411,143.2908,143.3847,23167.0
2022-07-28 11:50:00,152.65,152.69,152.58,152.58,16513.0,143.4223,143.4599,143.3565,143.3565,16513.0
2022-07-28 11:55:00,152.56,152.59,152.37,152.37,10228.0,143.3377,143.3659,143.1592,143.1592,10228.0
2022-07-28 12:00:00,152.38,152.47,152.38,152.45,13948.0,143.1686,143.2532,143.1686,143.2344,13948.0
2022-07-28 12:05:00,152.46,152.51,152.36,152.36,17890.0,143.2438,143.2908,143.1498,143.1498,17890.0
2022-07-28 12:10:00,152.4,152.63,152.4,152.57,19124.0,143.1874,143.4035,143.1874,143.3471,19124.0
2022-07-28 12:15:00,152.57,152.57,152.37,152.38,15516.0,143.3471,143.3471,143.1592,143.1686,15516.0
2022-07-28 12:20:00,152.37,152.58,152.35,152.56,25280.0,143.1592,143.3565,143.1404,143.3377,25280.0
2022-07-28 12:25:00,152.56,152.62,152.48,152.58,23505.0,143.3377,143.3941,143.2626,143.3565,23505.0
2022-07-28 12:30:00,152.58,152.6,152.36,152.45,22860.0,143.3565,143.3753,143.1498,143.2344,22860.0
2022-07-28 12:35:00,152.5,152.55,152.43,152.52,17810.0,143.2814,143.3284,143.2156,143.3002,17810.0
2022-07-28 12:40:00,152.52,152.52,152.46,152.51,22314.0,143.3002,143.3002,143.2438,143.2908,22314.0
2022-07-28 12:45:00,152.51,152.58,152.48,152.49,15101.0,143.2908,143.3565,143.2626,143.272,15101.0
2022-07-28 12:50:00,152.53,152.65,152.48,152.65,15154.0,143.3096,143.4223,143.2626,143.4223,15154.0
2022-07-28 12:55:00,152.64,152.69,152.62,152.64,14550.0,143.4129,143.4599,143.3941,143.4129,14550.0
2022-07-28 13:00:00,152.63,152.63,152.47,152.5,12691.0,143.4035,143.4035,143.2532,143.2814,12691.0
2022-07-28 13:05:00,152.55,152.62,152.49,152.62,16143.0,143.3284,143.3941,143.272,143.3941,16143.0
2022-07-28 13:10:00,152.63,152.72,152.61,152.7,20074.0,143.4035,143.4881,143.3847,143.4693,20074.0
2022-07-28 13:15:00,152.68,152.72,152.56,152.62,36586.0,143.4505,143.4881,143.3377,143.3941,36586.0
2022-07-28 13:20:00,152.65,152.83,152.63,152.77,21228.0,143.4223,143.5914,143.4035,143.5351,21228.0
2022-07-28 13:25:00,152.8,152.87,152.74,152.87,6145.0,143.5632,143.629,143.5069,143.629,6145.0
2022-07-28 13:30:00,152.87,152.98,152.84,152.98,30266.0,143.629,143.7324,143.6008,143.7324,30266.0
2022-07-28 13:35:00,153.0,153.07,152.95,153.0,16954.0,143.7512,143.8169,143.7042,143.7512,16954.0
2022-07-28 13:40:00,153.0,153.14,152.99,153.06,26347.0,143.7512,143.8827,143.7418,143.8075,26347.0
2022-07-28 13:45:00,153.06,153.14,153.01,153.13,11687.0,143.8075,143.8827,143.7605,143.8733,11687.0
2022-07-28 13:50:00,153.13,153.16,153.07,153.12,17307.0,143.8733,143.9015,143.8169,143.8639,17307.0
2022-07-28 13:55:00,153.15,153.27,153.15,153.22,19387.0,143.8921,144.0048,143.8921,143.9579,19387.0
2022-07-28 14:00:00,153.18,153.18,153.05,153.09,23857.0,143.9203,143.9203,143.7981,143.8357,23857.0
2022-07-28 14:05:00,153.08,153.09,152.94,152.99,40143.0,143.8263,143.8357,143.6948,143.7418,40143.0
2022-07-28 14:10:00,152.98,153.04,152.9,152.97,30384.0,143.7324,143.7887,143.6572,143.723,30384.0
2022-07-28 14:15:00,153.0,153.13,153.0,153.07,45461.0,143.7512,143.8733,143.7512,143.8169,45461.0
2022-07-28 14:20:00,153.05,153.07,153.01,153.04,10939.0,143.7981,143.8169,143.7605,143.7887,10939.0
2022-07-28 14:25:00,153.06,153.11,153.02,153.07,12140.0,143.8075,143.8545,143.7699,143.8169,12140.0
2022-07-28 14:30:00,153.08,153.12,152.99,153.05,25874.0,143.8263,143.8639,143.7418,143.7981,25874.0
2022-07-28 14:35:00,153.05,153.13,153.05,153.11,33193.0,143.7981,143.8733,143.7981,143.8545,33193.0
2022-07-28 14:40:00,153.12,153.15,153.09,153.11,40004.0,143.8639,143.8921,143.8357,143.8545,40004.0
2022-07-28 14:45:00,153.12,153.12,153.07,153.09,10681.0,143.8639,143.8639,143.8169,143.8357,10681.0
2022-07-28 14:50:00,153.11,153.13,153.01,153.12,18179.0,143.8545,143.8733,143.7605,143.8639,18179.0
2022-07-28 14:55:00,153.15,153.15,153.07,153.15,11893.0,143.8921,143.8921,143.8169,143.8921,11893.0
2022-07-28 15:00:00,153.15,153.22,153.11,153.21,9158.0,143.8921,143.9579,143.8545,143.9485,9158.0
2022-07-28 15:05:00,153.25,153.27,153.08,153.15,59762.0,143.986,144.0048,143.8263,143.8921,59762.0
2022-07-28 15:10:00,153.18,153.18,153.06,153.14,15873.0,143.9203,143.9203,143.8075,143.8827,15873.0
2022-07-28 15:15:00,153.15,153.16,153.01,153.13,17495.0,143.8921,143.9015,143.7605,143.8733,17495.0
2022-07-28 15:20:00,153.14,153.21,153.13,153.2,48677.0,143.8827,143.9485,143.8733,143.9391,48677.0
2022-07-28 15:25:00,153.2,153.24,153.15,153.22,56128.0,143.9391,143.9766,143.8921,143.9579,56128.0
2022-07-28 15:30:00,153.22,153.22,153.11,153.19,64151.0,143.9579,143.9579,143.8545,143.9297,64151.0
2022-07-28 15:35:00,153.2,153.22,153.02,153.11,64137.0,143.9391,143.9579,143.7699,143.8545,64137.0
2022-07-28 15:40:00,153.12,153.12,153.02,153.06,66389.0,143.8639,143.8639,143.7699,143.8075,66389.0
2022-07-28 15:45:00,153.06,153.19,152.99,153.18,137881.0,143.8075,143.9297,143.7418,143.9203,137881.0
2022-07-28 15:50:00,153.17,153.28,153.09,153.16,187739.0,143.9109,144.0142,143.8357,143.9015,187739.0
2022-07-28 15:55:00,153.16,153.18,153.03,153.13,482513.0,143.9015,143.9203,143.7793,143.8733,482513.0
2022-07-29 09:30:00,152.97,153.23,152.93,153.05,70591.0,143.723,143.9672,143.6854,143.7981,70591.0
2022-07-29 09:35:00,153.04,153.14,152.91,153.1,16322.0,143.7887,143.8827,143.6666,143.8451,16322.0
2022-07-29 09:40:00,153.04,153.24,153.04,153.18,12262.0,143.7887,143.9766,143.7887,143.9203,12262.0
2022-07-29 09:45:00,153.26,153.34,153.13,153.17,35572.0,143.9954,144.0706,143.8733,143.9109,35572.0
2022-07-29 09:50:00,153.23,153.41,153.23,153.38,6066.0,143.9672,144.1364,143.9672,144.1082,6066.0
2022-07-29 09:55:00,153.38,153.5,153.38,153.44,9666.0,144.1082,144.2209,144.1082,144.1646,9666.0
2022-07-29 10:00:00,153.41,153.76,153.36,153.75,8434.0,144.1364,144.4652,144.0894,144.4558,8434.0
2022-07-29 10:05:00,153.8,153.8,153.66,153.66,1028.0,144.5028,144.5028,144.3713,144.3713,1028.0
2022-07-29 10:10:00,153.73,153.82,153.7,153.72,85972.0,144.437,144.5216,144.4088,144.4276,85972.0
2022-07-29 10:15:00,153.75,153.75,153.69,153.73,7158.0,144.4558,144.4558,144.3994,144.437,7158.0
2022-07-29 10:20:00,153.86,153.89,153.78,153.88,4755.0,144.5592,144.5874,144.484,144.578,4755.0
2022-07-29 10:25:00,153.94,154.13,153.9,154.08,11801.0,144.6343,144.8128,144.5967,144.7659,11801.0
2022-07-29 10:30:00,154.0,154.01,153.88,153.89,5807.0,144.6907,144.7001,144.578,144.5874,5807.0
2022-07-29 10:35:00,153.84,153.96,153.84,153.88,5446.0,144.5404,144.6531,144.5404,144.578,5446.0
2022-07-29 10:40:00,153.9,154.04,153.87,154.03,2527.0,144.5967,144.7283,144.5686,144.7189,2527.0
2022-07-29 10:45:00,154.05,154.07,154.0,154.02,7462.0,144.7377,144.7565,144.6907,144.7095,7462.0
2022-07-29 10:50:00,153.92,153.99,153.89,153.92,17577.0,144.6155,144.6813,144.5874,144.6155,17577.0
2022-07-29 10:55:00,153.91,153.96,153.72,153.72,7438.0,144.6061,144.6531,144.4276,144.4276,7438.0
2022-07-29 11:00:00,153.7,153.78,153.6,153.61,15258.0,144.4088,144.484,144.3149,144.3243,15258.0
2022-07-29 11:05:00,153.65,153.74,153.64,153.67,8747.0,144.3619,144.4464,144.3525,144.3806,8747.0
2022-07-29 11:10:00,153.7,153.72,153.6,153.65,12191.0,144.4088,144.4276,144.3149,144.3619,12191.0
2022-07-29 11:15:00,153.65,153.7,153.62,153.69,1090.0,144.3619,144.4088,144.3337,144.3994,1090.0
2022-07-29 11:20:00,153.72,153.76,153.58,153.58,11852.0,144.4276,144.4652,144.2961,144.2961,11852.0
2022-07-29 11:25:00,153.55,153.59,153.4,153.5,5313.0,144.2679,144.3055,144.127,144.2209,5313.0
2022-07-29 11:30:00,153.5,153.59,153.38,153.47,34268.0,144.2209,144.3055,144.1082,144.1927,34268.0
2022-07-29 11:35:00,153.53,153.71,153.52,153.71,3049.0,144.2491,144.4182,144.2397,144.4182,3049.0
2022-07-29 11:40:00,153.73,153.88,153.7,153.87,35577.0,144.437,144.578,144.4088,144.5686,35577.0
2022-07-29 11:45:00,153.91,153.92,153.78,153.78,7701.0,144.6061,144.6155,144.484,144.484,7701.0
2022-07-29 11:50:00,153.78,153.86,153.73,153.86,5827.0,144.484,144.5592,144.437,144.5592,5827.0
2022-07-29 11:55:00,153.86,153.87,153.79,153.79,6653.0,144.5592,144.5686,144.4934,144.4934,6653.0
2022-07-29 12:00:00,153.81,153.84,153.76,153.78,14954.0,144.5122,144.5404,144.4652,144.484,14954.0
2022-07-29 12:05:00,153.74,153.74,153.64,153.65,2560.0,144.4464,144.4464,144.3525,144.3619,2560.0
2022-07-29 12:10:00,153.66,153.77,153.65,153.66,34541.0,144.3713,144.4746,144.3619,144.3713,34541.0
2022-07-29 12:15:00,153.73,153.88,153.73,153.86,14834.0,144.437,144.578,144.437,144.5592,14834.0
2022-07-29 12:20:00,153.86,153.88,153.78,153.86,5730.0,144.5592,144.578,144.484,144.5592,5730.0
2022-07-29 12:25:00,153.86,153.89,153.82,153.83,16295.0,144.5592,144.5874,144.5216,144.531,16295.0
2022-07-29 12:30:00,153.83,153.93,153.82,153.89,13703.0,144.531,144.6249,144.5216,144.5874,13703.0
2022-07-29 12:35:00,153.87,153.92,153.79,153.92,8432.0,144.5686,144.6155,144.4934,144.6155,8432.0
2022-07-29 12:40:00,153.91,153.92,153.86,153.92,7902.0,144.6061,144.6155,144.5592,144.6155,7902.0
2022-07-29 12:45:00,153.91,154.09,153.91,154.06,55448.0,144.6061,144.7753,144.6061,144.7471,55448.0
2022-07-29 12:50:00,154.04,154.15,154.03,154.14,15742.0,144.7283,144.8316,144.7189,144.8222,15742.0
2022-07-29 12:55:00,154.15,154.2,154.07,154.12,3536.0,144.8316,144.8786,144.7565,144.8034,3536.0
2022-07-29 13:00:00,154.09,154.1,153.99,154.01,8973.0,144.7753,144.7847,144.6813,144.7001,8973.0
2022-07-29 13:05:00,154.01,154.1,154.0,154.08,4849.0,144.7001,144.7847,144.6907,144.7659,4849.0
2022-07-29 13:10:00,154.08,154.11,154.04,154.09,61095.0,144.7659,144.7941,144.7283,144.7753,61095.0
2022-07-29 13:15:00,154.1,154.1,154.04,154.04,37776.0,144.7847,144.7847,144.7283,144.7283,37776.0
2022-07-29 13:20:00,154.05,154.08,154.01,154.02,10142.0,144.7377,144.7659,144.7001,144.7095,10142.0
2022-07-29 13:25:00,154.04,154.07,153.95,153.96,11302.0,144.7283,144.7565,144.6437,144.6531,11302.0
2022-07-29 13:30:00,153.96,154.08,153.95,154.02,34861.0,144.6531,144.7659,144.6437,144.7095,34861.0
2022-07-29 13:35:00,154.06,154.14,154.01,154.12,7367.0,144.7471,144.8222,144.7001,144.8034,7367.0
2022-07-29 13:40:00,154.13,154.15,154.1,154.14,5589.0,144.8128,144.8316,144.7847,144.8222,5589.0
2022-07-29 13:45:00,154.14,154.19,154.12,154.15,9446.0,144.8222,144.8692,144.8034,144.8316,9446.0
2022-07-29 13:50:00,154.15,154.27,154.14,154.27,9274.0,144.8316,144.9444,144.8222,144.9444,9274.0
2022-07-29 13:55:00,154.3,154.3,154.19,154.23,18059.0,144.9726,144.9726,144.8692,144.9068,18059.0
2022-07-29 14:00:00,154.23,154.25,154.13,154.25,9206.0,144.9068,144.9256,144.8128,144.9256,9206.0
2022-07-29 14:05:00,154.25,154.33,154.25,154.32,9834.0,144.9256,145.0008,144.9256,144.9914,9834.0
2022-07-29 14:10:00,154.31,154.38,154.31,154.37,5540.0,144.982,145.0477,144.982,145.0383,5540.0
2022-07-29 14:15:00,154.35,154.42,154.32,154.41,35297.0,145.0195,145.0853,144.9914,145.0759,35297.0
2022-07-29 14:20:00,154.43,154.43,154.32,154.35,86876.0,145.0947,145.0947,144.9914,145.0195,86876.0
2022-07-29 14:25:00,154.34,154.43,154.33,154.41,9751.0,145.0101,145.0947,145.0008,145.0759,9751.0
2022-07-29 14:30:00,154.44,154.47,154.38,154.47,21286.0,145.1041,145.1323,145.0477,145.1323,21286.0
2022-07-29 14:35:00,154.47,154.55,154.47,154.53,13559.0,145.1323,145.2075,145.1323,145.1887,13559.0
2022-07-29 14:40:00,154.49,154.49,154.39,154.42,30657.0,145.1511,145.1511,145.0571,145.0853,30657.0
2022-07-29 14:45:00,154.42,154.49,154.37,154.41,23142.0,145.0853,145.1511,145.0383,145.0759,23142.0
2022-07-29 14:50:00,154.44,154.5,154.42,154.5,18066.0,145.1041,145.1605,145.0853,145.1605,18066.0
2022-07-29 14:55:00,154.49,154.54,154.47,154.54,15871.0,145.1511,145.1981,145.1323,145.1981,15871.0
2022-07-29 15:00:00,154.54,154.71,154.52,154.71,13445.0,145.1981,145.3578,145.1793,145.3578,13445.0
2022-07-29 15:05:00,154.68,154.69,154.58,154.59,6279.0,145.3296,145.339,145.2356,145.245,6279.0
2022-07-29 15:10:00,154.62,154.66,154.52,154.66,7702.0,145.2732,145.3108,145.1793,145.3108,7702.0
2022-07-29 15:15:00,154.63,154.66,154.55,154.64,10492.0,145.2826,145.3108,145.2075,145.292,10492.0
2022-07-29 15:20:00,154.64,154.7,154.59,154.7,11474.0,145.292,145.3484,145.245,145.3484,11474.0
2022-07-29 15:25:00,154.71,154.77,154.68,154.77,16692.0,145.3578,145.4142,145.3296,145.4142,16692.0
2022-07-29 15:30:00,154.76,154.84,154.64,154.84,38396.0,145.4048,145.4799,145.292,145.4799,38396.0
2022-07-29 15:35:00,154.84,154.85,154.74,154.74,29720.0,145.4799,145.4893,145.386,145.386,29720.0
2022-07-29 15:40:00,154.72,154.78,154.67,154.75,34988.0,145.3672,145.4235,145.3202,145.3954,34988.0
2022-07-29 15:45:00,154.73,154.83,154.68,154.79,71322.0,145.3766,145.4705,145.3296,145.4329,71322.0
2022-07-29 15:50:00,154.79,154.88,154.6,154.62,85284.0,145.4329,145.5175,145.2544,145.2732,85284.0
2022-07-29 15:55:00,154.62,154.64,154.47,154.57,95613.0,145.2732,145.292,145.1323,145.2262,95613.0
2022-08-01 09:30:00,153.53,153.66,153.08,153.28,111517.0,144.2491,144.3713,143.8263,144.0142,111517.0
2022-08-01 09:35:00,153.25,153.39,153.19,153.34,101254.0,143.986,144.1176,143.9297,144.0706,101254.0
2022-08-01 09:40:00,153.34,153.64,153.31,153.58,155106.0,144.0706,144.3525,144.0424,144.2961,155106.0
2022-08-01 09:45:00,153.61,153.63,153.48,153.58,29244.0,144.3243,144.3431,144.2021,144.2961,29244.0
2022-08-01 09:50:00,153.62,153.95,153.59,153.89,26339.0,144.3337,144.6437,144.3055,144.5874,26339.0
2022-08-01 09:55:00,153.84,154.03,153.83,153.93,11453.0,144.5404,144.7189,144.531,144.6249,11453.0
2022-08-01 10:00:00,153.91,154.17,153.83,154.13,10160.0,144.6061,144.8504,144.531,144.8128,10160.0
2022-08-01 10:05:00,154.15,154.52,154.15,154.26,15151.0,144.8316,145.1793,144.8316,144.935,15151.0
2022-08-01 10:10:00,154.26,154.38,154.23,154.31,14373.0,144.935,145.0477,144.9068,144.982,14373.0
2022-08-01 10:15:00,154.34,154.35,153.79,153.79,16562.0,145.0101,145.0195,144.4934,144.4934,16562.0
2022-08-01 10:20:00,153.67,153.76,153.64,153.73,7935.0,144.3806,144.4652,144.3525,144.437,7935.0
2022-08-01 10:25:00,153.73,153.73,153.44,153.53,33767.0,144.437,144.437,144.1646,144.2491,33767.0
2022-08-01 10:30:00,153.62,153.76,153.41,153.67,307634.0,144.3337,144.4652,144.1364,144.3806,307634.0
2022-08-01 10:35:00,153.69,153.78,153.59,153.78,13111.0,144.3994,144.484,144.3055,144.484,13111.0
2022-08-01 10:40:00,153.81,154.11,153.81,154.1,11602.0,144.5122,144.7941,144.5122,144.7847,11602.0
2022-08-01 10:45:00,154.11,154.37,154.1,154.32,9619.0,144.7941,145.0383,144.7847,144.9914,9619.0
2022-08-01 10:50:00,154.34,154.56,154.34,154.53,31985.0,145.0101,145.2168,145.0101,145.1887,31985.0
2022-08-01 10:55:00,154.5,154.54,154.41,154.51,6664.0,145.1605,145.1981,145.0759,145.1699,6664.0
2022-08-01 11:00:00,154.57,154.65,154.44,154.44,14590.0,145.2262,145.3014,145.1041,145.1041,14590.0
2022-08-01 11:05:00,154.48,154.48,154.37,154.4,11456.0,145.1417,145.1417,145.0383,145.0665,11456.0
2022-08-01 11:10:00,154.43,154.49,154.32,154.47,21511.0,145.0947,145.1511,144.9914,145.1323,21511.0
2022-08-01 11:15:00,154.46,154.46,154.02,154.02,73440.0,145.1229,145.1229,144.7095,144.7095,73440.0
2022-08-01 11:20:00,154.0,154.42,153.99,154.38,15714.0,144.6907,145.0853,144.6813,145.0477,15714.0
2022-08-01 11:25:00,154.39,154.56,154.35,154.49,27592.0,145.0571,145.2168,145.0195,145.1511,27592.0
2022-08-01 11:30:00,154.49,154.49,154.29,154.34,8373.0,145.1511,145.1511,144.9632,145.0101,8373.0
2022-08-01 11:35:00,154.36,154.38,154.23,154.26,11858.0,145.0289,145.0477,144.9068,144.935,11858.0
2022-08-01 11:40:00,154.26,154.44,154.24,154.44,32479.0,144.935,145.1041,144.9162,145.1041,32479.0
2022-08-01 11:45:00,154.43,154.57,154.39,154.55,39259.0,145.0947,145.2262,145.0571,145.2075,39259.0
2022-08-01 11:50:00,154.55,154.61,154.46,154.46,20422.0,145.2075,145.2638,145.1229,145.1229,20422.0
2022-08-01 11:55:00,154.46,154.46,154.35,154.37,8913.0,145.1229,145.1229,145.0195,145.0383,8913.0
2022-08-01 12:00:00,154.34,154.37,154.26,154.28,17539.0,145.0101,145.0383,144.935,144.9538,17539.0
2022-08-01 12:05:00,154.31,154.35,154.19,154.19,18123.0,144.982,145.0195,144.8692,144.8692,18123.0
2022-08-01 12:10:00,154.18,154.28,154.02,154.09,64372.0,144.8598,144.9538,144.7095,144.7753,64372.0
2022-08-01 12:15:00,154.09,154.19,154.02,154.18,53432.0,144.7753,144.8692,144.7095,144.8598,53432.0
2022-08-01 12:20:00,154.18,154.39,154.17,154.34,24853.0,144.8598,145.0571,144.8504,145.0101,24853.0
2022-08-01 12:25:00,154.33,154.43,154.32,154.37,16149.0,145.0008,145.0947,144.9914,145.0383,16149.0
2022-08-01 12:30:00,154.37,154.38,154.26,154.32,7398.0,145.0383,145.0477,144.935,144.9914,7398.0
2022-08-01 12:35:00,154.35,154.39,154.27,154.37,9805.0,145.0195,145.0571,144.9444,145.0383,9805.0
2022-08-01 12:40:00,154.36,154.4,154.26,154.31,11209.0,145.0289,145.0665,144.935,144.982,11209.0
2022-08-01 12:45:00,154.4,154.54,154.38,154.42,13184.0,145.0665,145.1981,145.0477,145.0853,13184.0
2022-08-01 12:50:00,154.37,154.4,154.33,154.33,5304.0,145.0383,145.0665,145.0008,145.0008,5304.0
2022-08-01 12:55:00,154.33,154.39,154.22,154.38,21527.0,145.0008,145.0571,144.8974,145.0477,21527.0
2022-08-01 13:00:00,154.37,154.37,154.04,154.08,8422.0,145.0383,145.0383,144.7283,144.7659,8422.0
2022-08-01 13:05:00,154.08,154.32,154.06,154.29,5813.0,144.7659,144.9914,144.7471,144.9632,5813.0
2022-08-01 13:10:00,154.24,154.35,154.17,154.35,2800.0,144.9162,145.0195,144.8504,145.0195,2800.0
2022-08-01 13:15:00,154.34,154.35,154.1,154.1,3527.0,145.0101,145.0195,144.7847,144.7847,3527.0
2022-08-01 13:20:00,154.1,154.17,154.02,154.09,15013.0,144.7847,144.8504,144.7095,144.7753,15013.0
2022-08-01 13:25:00,154.11,154.11,153.92,153.92,5723.0,144.7941,144.7941,144.6155,144.6155,5723.0
2022-08-01 13:30:00,153.97,153.97,153.79,153.79,3543.0,144.6625,144.6625,144.4934,144.4934,3543.0
2022-08-01 13:35:00,153.76,153.91,153.75,153.85,11996.0,144.4652,144.6061,144.4558,144.5498,11996.0
2022-08-01 13:40:00,153.83,153.85,153.68,153.75,14591.0,144.531,144.5498,144.39,144.4558,14591.0
2022-08-01 13:45:00,153.74,153.74,153.51,153.73,45770.0,144.4464,144.4464,144.2303,144.437,45770.0
2022-08-01 13:50:00,153.72,153.72,153.61,153.7,23578.0,144.4276,144.4276,144.3243,144.4088,23578.0
2022-08-01 13:55:00,153.62,153.82,153.61,153.8,16890.0,144.3337,144.5216,144.3243,144.5028,16890.0
2022-08-01 14:00:00,153.78,153.8,153.52,153.71,33703.0,144.484,144.5028,144.2397,144.4182,33703.0
2022-08-01 14:05:00,153.69,153.83,153.64,153.83,41973.0,144.3994,144.531,144.3525,144.531,41973.0
2022-08-01 14:10:00,153.8,153.97,153.71,153.97,116858.0,144.5028,144.6625,144.4182,144.6625,116858.0
2022-08-01 14:15:00,153.99,154.05,153.8,153.86,12085.0,144.6813,144.7377,144.5028,144.5592,12085.0
2022-08-01 14:20:00,153.86,153.97,153.81,153.97,10141.0,144.5592,144.6625,144.5122,144.6625,10141.0
2022-08-01 14:25:00,153.97,153.98,153.87,153.97,7573.0,144.6625,144.6719,144.5686,144.6625,7573.0
2022-08-01 14:30:00,153.94,154.04,153.94,154.0,8744.0,144.6343,144.7283,144.6343,144.6907,8744.0
2022-08-01 14:35:00,154.03,154.08,153.99,154.02,17266.0,144.7189,144.7659,144.6813,144.7095,17266.0
2022-08-01 14:40:00,154.06,154.09,153.89,153.89,17242.0,144.7471,144.7753,144.5874,144.5874,17242.0
2022-08-01 14:45:00,153.9,154.0,153.85,153.9,36582.0,144.5967,144.6907,144.5498,144.5967,36582.0
2022-08-01 14:50:00,153.89,154.1,153.83,154.06,89079.0,144.5874,144.7847,144.531,144.7471,89079.0
2022-08-01 14:55:00,154.08,154.41,154.08,154.32,12532.0,144.7659,145.0759,144.7659,144.9914,12532.0
2022-08-01 15:00:00,154.3,154.31,154.18,154.22,11838.0,144.9726,144.982,144.8598,144.8974,11838.0
2022-08-01 15:05:00,154.25,154.42,154.2,154.39,19958.0,144.9256,145.0853,144.8786,145.0571,19958.0
2022-08-01 15:10:00,154.41,154.47,154.33,154.47,18626.0,145.0759,145.1323,145.0008,145.1323,18626.0
2022-08-01 15:15:00,154.47,154.5,154.39,154.4,28866.0,145.1323,145.1605,145.0571,145.0665,28866.0
2022-08-01 15:20:00,154.4,154.4,154.21,154.22,41515.0,145.0665,145.0665,144.888,144.8974,41515.0
2022-08-01 15:25:00,154.19,154.23,154.13,154.21,8016.0,144.8692,144.9068,144.8128,144.888,8016.0
2022-08-01 15:30:00,154.18,154.26,154.13,154.25,24622.0,144.8598,144.935,144.8128,144.9256,24622.0
2022-08-01 15:35:00,154.25,154.28,154.19,154.24,48345.0,144.9256,144.9538,144.8692,144.9162,48345.0
2022-08-01 15:40:00,154.26,154.35,154.12,154.13,41244.0,144.935,145.0195,144.8034,144.8128,41244.0
2022-08-01 15:45:00,154.15,154.32,154.1,154.28,55017.0,144.8316,144.9914,144.7847,144.9538,55017.0
2022-08-01 15:50:00,154.27,154.41,154.16,154.2,89940.0,144.9444,145.0759,144.841,144.8786,89940.0
2022-08-01 15:55:00,154.19,154.26,154.06,154.13,228902.0,144.8692,144.935,144.7471,144.8128,228902.0
2022-08-02 09:30:00,153.8,153.98,153.63,153.68,55992.0,144.5028,144.6719,144.3431,144.39,55992.0
2022-08-02 09:35:00,153.69,153.69,153.33,153.52,25925.0,144.3994,144.3994,144.0612,144.2397,25925.0
2022-08-02 09:40:00,153.47,153.52,153.28,153.34,17236.0,144.1927,144.2397,144.0142,144.0706,17236.0
2022-08-02 09:45:00,153.31,153.63,153.31,153.39,29350.0,144.0424,144.3431,144.0424,144.1176,29350.0
2022-08-02 09:50:00,153.39,153.51,153.21,153.27,8815.0,144.1176,144.2303,143.9485,144.0048,8815.0
2022-08-02 09:55:00,153.16,153.54,153.16,153.4,6584.0,143.9015,144.2585,143.9015,144.127,6584.0
2022-08-02 10:00:00,153.38,153.47,153.28,153.36,22902.0,144.1082,144.1927,144.0142,144.0894,22902.0
2022-08-02 10:05:00,153.44,153.49,153.21,153.21,2780.0,144.1646,144.2115,143.9485,143.9485,2780.0
2022-08-02 10:10:00,153.12,153.32,152.96,153.32,30552.0,143.8639,144.0518,143.7136,144.0518,30552.0
2022-08-02 10:15:00,153.34,153.43,153.31,153.36,17587.0,144.0706,144.1552,144.0424,144.0894,17587.0
2022-08-02 10:20:00,153.51,153.58,153.44,153.44,4571.0,144.2303,144.2961,144.1646,144.1646,4571.0
2022-08-02 10:25:00,153.45,153.59,153.4,153.59,10778.0,144.1739,144.3055,144.127,144.3055,10778.0
2022-08-02 10:30:00,153.77,153.78,153.66,153.76,13747.0,144.4746,144.484,144.3713,144.4652,13747.0
2022-08-02 10:35:00,153.66,153.82,153.64,153.82,4595.0,144.3713,144.5216,144.3525,144.5216,4595.0
2022-08-02 10:40:00,153.78,153.99,153.72,153.93,3782.0,144.484,144.6813,144.4276,144.6249,3782.0
2022-08-02 10:45:00,153.95,153.96,153.81,153.93,2259.0,144.6437,144.6531,144.5122,144.6249,2259.0
2022-08-02 10:50:00,154.03,154.32,154.01,154.28,22753.0,144.7189,144.9914,144.7001,144.9538,22753.0
2022-08-02 10:55:00,154.21,154.23,153.97,153.97,12859.0,144.888,144.9068,144.6625,144.6625,12859.0
2022-08-02 11:00:00,154.0,154.04,153.9,153.91,25148.0,144.6907,144.7283,144.5967,144.6061,25148.0
2022-08-02 11:05:00,153.92,153.92,153.81,153.84,6655.0,144.6155,144.6155,144.5122,144.5404,6655.0
2022-08-02 11:10:00,153.9,153.91,153.81,153.91,6440.0,144.5967,144.6061,144.5122,144.6061,6440.0
2022-08-02 11:15:00,153.89,153.96,153.82,153.91,3305.0,144.5874,144.6531,144.5216,144.6061,3305.0
2022-08-02 11:20:00,153.91,153.91,153.82,153.85,2275.0,144.6061,144.6061,144.5216,144.5498,2275.0
2022-08-02 11:25:00,154.05,154.12,153.98,154.12,3204.0,144.7377,144.8034,144.6719,144.8034,3204.0
2022-08-02 11:30:00,154.07,154.07,153.84,153.91,7738.0,144.7565,144.7565,144.5404,144.6061,7738.0
2022-08-02 11:35:00,153.99,154.11,153.97,154.06,14249.0,144.6813,144.7941,144.6625,144.7471,14249.0
2022-08-02 11:40:00,154.08,154.25,154.04,154.24,4629.0,144.7659,144.9256,144.7283,144.9162,4629.0
2022-08-02 11:45:00,154.22,154.24,154.13,154.2,21244.0,144.8974,144.9162,144.8128,144.8786,21244.0
2022-08-02 11:50:00,154.21,154.28,154.17,154.23,4008.0,144.888,144.9538,144.8504,144.9068,4008.0
2022-08-02 11:55:00,154.23,154.24,154.13,154.15,5877.0,144.9068,144.9162,144.8128,144.8316,5877.0
2022-08-02 12:00:00,154.15,154.35,154.12,154.3,26225.0,144.8316,145.0195,144.8034,144.9726,26225.0
2022-08-02 12:05:00,154.31,154.32,154.24,154.25,1778.0,144.982,144.9914,144.9162,144.9256,1778.0
2022-08-02 12:10:00,154.25,154.41,154.22,154.4,15028.0,144.9256,145.0759,144.8974,145.0665,15028.0
2022-08-02 12:15:00,154.43,154.47,154.4,154.44,13377.0,145.0947,145.1323,145.0665,145.1041,13377.0
2022-08-02 12:20:00,154.43,154.56,154.41,154.56,2194.0,145.0947,145.2168,145.0759,145.2168,2194.0
2022-08-02 12:25:00,154.56,154.57,154.48,154.55,4896.0,145.2168,145.2262,145.1417,145.2075,4896.0
2022-08-02 12:30:00,154.56,154.59,154.5,154.57,6328.0,145.2168,145.245,145.1605,145.2262,6328.0
2022-08-02 12:35:00,154.59,154.66,154.51,154.65,15436.0,145.245,145.3108,145.1699,145.3014,15436.0
2022-08-02 12:40:00,154.64,154.74,154.62,154.73,29136.0,145.292,145.386,145.2732,145.3766,29136.0
2022-08-02 12:45:00,154.71,154.71,154.67,154.7,1955.0,145.3578,145.3578,145.3202,145.3484,1955.0
2022-08-02 12:50:00,154.68,154.77,154.64,154.77,3410.0,145.3296,145.4142,145.292,145.4142,3410.0
2022-08-02 12:55:00,154.72,154.76,154.62,154.69,5542.0,145.3672,145.4048,145.2732,145.339,5542.0
2022-08-02 13:00:00,154.66,154.66,154.51,154.59,5341.0,145.3108,145.3108,145.1699,145.245,5341.0
2022-08-02 13:05:00,154.57,154.6,154.48,154.6,2322.0,145.2262,145.2544,145.1417,145.2544,2322.0
2022-08-02 13:10:00,154.6,154.6,154.52,154.54,3046.0,145.2544,145.2544,145.1793,145.1981,3046.0
2022-08-02 13:15:00,154.6,154.61,154.53,154.56,31640.0,145.2544,145.2638,145.1887,145.2168,31640.0
2022-08-02 13:20:00,154.56,154.56,154.37,154.4,5285.0,145.2168,145.2168,145.0383,145.0665,5285.0
2022-08-02 13:25:00,154.38,154.38,154.09,154.12,13582.0,145.0477,145.0477,144.7753,144.8034,13582.0
2022-08-02 13:30:00,154.1,154.1,153.87,153.89,8193.0,144.7847,144.7847,144.5686,144.5874,8193.0
2022-08-02 13:35:00,153.85,153.86,153.68,153.76,6882.0,144.5498,144.5592,144.39,144.4652,6882.0
2022-08-02 13:40:00,153.77,153.88,153.74,153.84,5805.0,144.4746,144.578,144.4464,144.5404,5805.0
2022-08-02 13:45:00,153.86,153.86,153.67,153.68,3729.0,144.5592,144.5592,144.3806,144.39,3729.0
2022-08-02 13:50:00,153.64,153.79,153.58,153.76,10774.0,144.3525,144.4934,144.2961,144.4652,10774.0
2022-08-02 13:55:00,153.8,153.8,153.69,153.72,4117.0,144.5028,144.5028,144.3994,144.4276,4117.0
2022-08-02 14:00:00,153.72,153.76,153.62,153.68,26324.0,144.4276,144.4652,144.3337,144.39,26324.0
2022-08-02 14:05:00,153.7,154.0,153.69,154.0,4112.0,144.4088,144.6907,144.3994,144.6907,4112.0
2022-08-02 14:10:00,154.01,154.04,153.88,153.91,6398.0,144.7001,144.7283,144.578,144.6061,6398.0
2022-08-02 14:15:00,153.9,153.91,153.73,153.77,16650.0,144.5967,144.6061,144.437,144.4746,16650.0
2022-08-02 14:20:00,153.76,153.98,153.74,153.95,9117.0,144.4652,144.6719,144.4464,144.6437,9117.0
2022-08-02 14:25:00,153.98,154.0,153.9,154.0,7309.0,144.6719,144.6907,144.5967,144.6907,7309.0
2022-08-02 14:30:00,154.01,154.09,154.0,154.06,4826.0,144.7001,144.7753,144.6907,144.7471,4826.0
2022-08-02 14:35:00,153.95,153.99,153.84,153.9,10294.0,144.6437,144.6813,144.5404,144.5967,10294.0
2022-08-02 14:40:00,153.93,154.03,153.93,153.98,18104.0,144.6249,144.7189,144.6249,144.6719,18104.0
2022-08-02 14:45:00,153.96,153.96,153.72,153.89,17384.0,144.6531,144.6531,144.4276,144.5874,17384.0
2022-08-02 14:50:00,153.9,153.97,153.7,153.77,9815.0,144.5967,144.6625,144.4088,144.4746,9815.0
2022-08-02 14:55:00,153.76,153.79,153.58,153.67,29505.0,144.4652,144.4934,144.2961,144.3806,29505.0
2022-08-02 15:00:00,153.65,153.77,153.63,153.69,12311.0,144.3619,144.4746,144.3431,144.3994,12311.0
2022-08-02 15:05:00,153.69,153.74,153.59,153.6,4799.0,144.3994,144.4464,144.3055,144.3149,4799.0
2022-08-02 15:10:00,153.59,153.62,153.47,153.6,19642.0,144.3055,144.3337,144.1927,144.3149,19642.0
2022-08-02 15:15:00,153.6,153.6,153.27,153.35,18434.0,144.3149,144.3149,144.0048,144.08,18434.0
2022-08-02 15:20:00,153.28,153.39,153.23,153.35,11855.0,144.0142,144.1176,143.9672,144.08,11855.0
2022-08-02 15:25:00,153.29,153.58,153.29,153.56,18246.0,144.0236,144.2961,144.0236,144.2773,18246.0
2022-08-02 15:30:00,153.53,153.56,153.42,153.53,51688.0,144.2491,144.2773,144.1458,144.2491,51688.0
2022-08-02 15:35:00,153.56,153.74,153.54,153.56,25582.0,144.2773,144.4464,144.2585,144.2773,25582.0
2022-08-02 15:40:00,153.56,153.58,153.45,153.58,18864.0,144.2773,144.2961,144.1739,144.2961,18864.0
2022-08-02 15:45:00,153.59,153.59,153.32,153.34,23332.0,144.3055,144.3055,144.0518,144.0706,23332.0
2022-08-02 15:50:00,153.36,153.43,153.11,153.11,36374.0,144.0894,144.1552,143.8545,143.8545,36374.0
2022-08-02 15:55:00,153.11,153.11,152.93,152.99,67486.0,143.8545,143.8545,143.6854,143.7418,67486.0
2022-08-03 09:30:00,153.81,154.0,153.55,153.57,72269.0,144.5122,144.6907,144.2679,144.2867,72269.0
2022-08-03 09:35:00,153.61,154.12,153.59,153.99,35990.0,144.3243,144.8034,144.3055,144.6813,35990.0
2022-08-03 09:40:00,154.0,154.0,153.72,153.78,14313.0,144.6907,144.6907,144.4276,144.484,14313.0
2022-08-03 09:45:00,153.83,153.98,153.72,153.94,9612.0,144.531,144.6719,144.4276,144.6343,9612.0
2022-08-03 09:50:00,153.93,154.03,153.92,153.93,12899.0,144.6249,144.7189,144.6155,144.6249,12899.0
2022-08-03 09:55:00,153.97,153.98,153.8,153.91,2248.0,144.6625,144.6719,144.5028,144.6061,2248.0
2022-08-03 10:00:00,153.89,153.91,153.58,153.91,4867.0,144.5874,144.6061,144.2961,144.6061,4867.0
2022-08-03 10:05:00,153.92,153.99,153.85,153.92,11270.0,144.6155,144.6813,144.5498,144.6155,11270.0
2022-08-03 10:10:00,154.0,154.08,154.0,154.06,13492.0,144.6907,144.7659,144.6907,144.7471,13492.0
2022-08-03 10:15:00,154.05,154.06,153.51,153.53,14525.0,144.7377,144.7471,144.2303,144.2491,14525.0
2022-08-03 10:20:00,153.54,153.62,153.53,153.57,6885.0,144.2585,144.3337,144.2491,144.2867,6885.0
2022-08-03 10:25:00,153.61,153.88,153.61,153.88,7806.0,144.3243,144.578,144.3243,144.578,7806.0
2022-08-03 10:30:00,153.96,154.02,153.73,153.77,3082.0,144.6531,144.7095,144.437,144.4746,3082.0
2022-08-03 10:35:00,153.77,153.77,153.51,153.54,14812.0,144.4746,144.4746,144.2303,144.2585,14812.0
2022-08-03 10:40:00,153.58,153.65,153.44,153.65,20058.0,144.2961,144.3619,144.1646,144.3619,20058.0
2022-08-03 10:45:00,153.66,153.94,153.65,153.94,3785.0,144.3713,144.6343,144.3619,144.6343,3785.0
2022-08-03 10:50:00,153.88,153.93,153.81,153.81,44243.0,144.578,144.6249,144.5122,144.5122,44243.0
2022-08-03 10:55:00,153.84,153.84,153.76,153.77,3295.0,144.5404,144.5404,144.4652,144.4746,3295.0
2022-08-03 11:00:00,153.91,153.98,153.82,153.83,1637.0,144.6061,144.6719,144.5216,144.531,1637.0
2022-08-03 11:05:00,153.84,153.94,153.84,153.91,5690.0,144.5404,144.6343,144.5404,144.6061,5690.0
2022-08-03 11:10:00,153.96,154.12,153.91,154.08,11756.0,144.6531,144.8034,144.6061,144.7659,11756.0
2022-08-03 11:15:00,154.05,154.11,153.91,153.91,3934.0,144.7377,144.7941,144.6061,144.6061,3934.0
2022-08-03 11:20:00,153.91,154.02,153.87,153.97,46027.0,144.6061,144.7095,144.5686,144.6625,46027.0
2022-08-03 11:25:00,153.96,154.13,153.94,154.05,18194.0,144.6531,144.8128,144.6343,144.7377,18194.0
2022-08-03 11:30:00,154.03,154.11,154.01,154.1,5507.0,144.7189,144.7941,144.7001,144.7847,5507.0
2022-08-03 11:35:00,154.15,154.21,154.13,154.21,1717.0,144.8316,144.888,144.8128,144.888,1717.0
2022-08-03 11:40:00,154.23,154.3,154.23,154.27,2093.0,144.9068,144.9726,144.9068,144.9444,2093.0
2022-08-03 11:45:00,154.23,154.37,154.23,154.25,8652.0,144.9068,145.0383,144.9068,144.9256,8652.0
2022-08-03 11:50:00,154.27,154.27,154.12,154.2,4351.0,144.9444,144.9444,144.8034,144.8786,4351.0
2022-08-03 11:55:00,154.24,154.42,154.24,154.34,3768.0,144.9162,145.0853,144.9162,145.0101,3768.0
2022-08-03 12:00:00,154.31,154.36,154.3,154.35,5983.0,144.982,145.0289,144.9726,145.0195,5983.0
2022-08-03 12:05:00,154.36,154.37,154.3,154.3,1502.0,145.0289,145.0383,144.9726,144.9726,1502.0
2022-08-03 12:10:00,154.26,154.32,154.23,154.29,4285.0,144.935,144.9914,144.9068,144.9632,4285.0
2022-08-03 12:15:00,154.27,154.27,154.12,154.19,5532.0,144.9444,144.9444,144.8034,144.8692,5532.0
2022-08-03 12:20:00,154.27,154.41,154.26,154.4,4860.0,144.9444,145.0759,144.935,145.0665,4860.0
2022-08-03 12:25:00,154.4,154.4,154.33,154.35,2289.0,145.0665,145.0665,145.0008,145.0195,2289.0
2022-08-03 12:30:00,154.31,154.51,154.31,154.5,28633.0,144.982,145.1699,144.982,145.1605,28633.0
2022-08-03 12:35:00,154.52,154.58,154.5,154.54,3230.0,145.1793,145.2356,145.1605,145.1981,3230.0
2022-08-03 12:40:00,154.49,154.6,154.48,154.53,6757.0,145.1511,145.2544,145.1417,145.1887,6757.0
2022-08-03 12:45:00,154.52,154.69,154.5,154.64,15180.0,145.1793,145.339,145.1605,145.292,15180.0
2022-08-03 12:50:00,154.66,154.67,154.59,154.64,4186.0,145.3108,145.3202,145.245,145.292,4186.0
2022-08-03 12:55:00,154.63,154.66,154.63,154.63,1858.0,145.2826,145.3108,145.2826,145.2826,1858.0
2022-08-03 13:00:00,154.64,154.73,154.63,154.73,1324.0,145.292,145.3766,145.2826,145.3766,1324.0
2022-08-03 13:05:00,154.73,154.74,154.68,154.69,2859.0,145.3766,145.386,145.3296,145.339,2859.0
2022-08-03 13:10:00,154.67,154.67,154.6,154.62,6929.0,145.3202,145.3202,145.2544,145.2732,6929.0
2022-08-03 13:15:00,154.63,154.63,154.55,154.55,4415.0,145.2826,145.2826,145.2075,145.2075,4415.0
2022-08-03 13:20:00,154.54,154.62,154.51,154.6,4228.0,145.1981,145.2732,145.1699,145.2544,4228.0
2022-08-03 13:25:00,154.58,154.76,154.58,154.74,9384.0,145.2356,145.4048,145.2356,145.386,9384.0
2022-08-03 13:30:00,154.77,154.81,154.76,154.78,7913.0,145.4142,145.4517,145.4048,145.4235,7913.0
2022-08-03 13:35:00,154.76,154.77,154.63,154.67,11202.0,145.4048,145.4142,145.2826,145.3202,11202.0
2022-08-03 13:40:00,154.66,154.7,154.58,154.68,4861.0,145.3108,145.3484,145.2356,145.3296,4861.0
2022-08-03 13:45:00,154.65,154.7,154.59,154.7,13112.0,145.3014,145.3484,145.245,145.3484,13112.0
2022-08-03 13:50:00,154.7,154.79,154.69,154.78,29112.0,145.3484,145.4329,145.339,145.4235,29112.0
2022-08-03 13:55:00,154.76,154.77,154.65,154.72,4789.0,145.4048,145.4142,145.3014,145.3672,4789.0
2022-08-03 14:00:00,154.69,154.74,154.6,154.74,4075.0,145.339,145.386,145.2544,145.386,4075.0
2022-08-03 14:05:00,154.73,154.78,154.71,154.77,6743.0,145.3766,145.4235,145.3578,145.4142,6743.0
2022-08-03 14:10:00,154.78,154.85,154.75,154.83,52911.0,145.4235,145.4893,145.3954,145.4705,52911.0
2022-08-03 14:15:00,154.8,154.86,154.77,154.85,9973.0,145.4423,145.4987,145.4142,145.4893,9973.0
2022-08-03 14:20:00,154.86,154.89,154.83,154.89,10653.0,145.4987,145.5269,145.4705,145.5269,10653.0
2022-08-03 14:25:00,154.87,154.89,154.79,154.81,14382.0,145.5081,145.5269,145.4329,145.4517,14382.0
2022-08-03 14:30:00,154.81,154.88,154.78,154.82,18346.0,145.4517,145.5175,145.4235,145.4611,18346.0
2022-08-03 14:35:00,154.81,154.82,154.71,154.71,12072.0,145.4517,145.4611,145.3578,145.3578,12072.0
2022-08-03 14:40:00,154.72,154.74,154.62,154.67,7023.0,145.3672,145.386,145.2732,145.3202,7023.0
2022-08-03 14:45:00,154.63,154.78,154.63,154.78,7003.0,145.2826,145.4235,145.2826,145.4235,7003.0
2022-08-03 14:50:00,154.76,154.82,154.73,154.79,7544.0,145.4048,145.4611,145.3766,145.4329,7544.0
2022-08-03 14:55:00,154.79,154.84,154.74,154.75,6407.0,145.4329,145.4799,145.386,145.3954,6407.0
2022-08-03 15:00:00,154.75,154.88,154.71,154.88,13768.0,145.3954,145.5175,145.3578,145.5175,13768.0
2022-08-03 15:05:00,154.88,154.91,154.79,154.82,43351.0,145.5175,145.5457,145.4329,145.4611,43351.0
2022-08-03 15:10:00,154.79,154.81,154.71,154.76,5614.0,145.4329,145.4517,145.3578,145.4048,5614.0
2022-08-03 15:15:00,154.75,154.81,154.7,154.79,10274.0,145.3954,145.4517,145.3484,145.4329,10274.0
2022-08-03 15:20:00,154.78,154.82,154.75,154.8,6219.0,145.4235,145.4611,145.3954,145.4423,6219.0
2022-08-03 15:25:00,154.75,154.82,154.73,154.8,38794.0,145.3954,145.4611,145.3766,145.4423,38794.0
2022-08-03 15:30:00,154.79,154.87,154.78,154.87,12826.0,145.4329,145.5081,145.4235,145.5081,12826.0
2022-08-03 15:35:00,154.85,154.92,154.84,154.87,11954.0,145.4893,145.5551,145.4799,145.5081,11954.0
2022-08-03 15:40:00,154.86,155.05,154.86,155.03,28177.0,145.4987,145.6772,145.4987,145.6584,28177.0
2022-08-03 15:45:00,155.02,155.02,154.87,154.88,21646.0,145.649,145.649,145.5081,145.5175,21646.0
2022-08-03 15:50:00,154.93,154.96,154.85,154.93,32863.0,145.5645,145.5927,145.4893,145.5645,32863.0
2022-08-03 15:55:00,154.91,154.91,154.53,154.56,29795.0,145.5457,145.5457,145.1887,145.2168,29795.0
2022-08-04 09:30:00,154.63,154.7,154.24,154.25,49097.0,145.2826,145.3484,144.9162,144.9256,49097.0
2022-08-04 09:35:00,154.26,154.38,154.2,154.21,24515.0,144.935,145.0477,144.8786,144.888,24515.0
2022-08-04 09:40:00,154.2,154.47,154.2,154.43,10965.0,144.8786,145.1323,144.8786,145.0947,10965.0
2022-08-04 09:45:00,154.45,154.67,154.33,154.55,21313.0,145.1135,145.3202,145.0008,145.2075,21313.0
2022-08-04 09:50:00,154.55,154.61,154.38,154.51,33339.0,145.2075,145.2638,145.0477,145.1699,33339.0
2022-08-04 09:55:00,154.53,154.58,154.39,154.45,24102.0,145.1887,145.2356,145.0571,145.1135,24102.0
2022-08-04 10:00:00,154.45,154.56,154.34,154.53,28762.0,145.1135,145.2168,145.0101,145.1887,28762.0
2022-08-04 10:05:00,154.56,154.62,154.45,154.53,7817.0,145.2168,145.2732,145.1135,145.1887,7817.0
2022-08-04 10:10:00,154.52,154.62,154.47,154.54,3068.0,145.1793,145.2732,145.1323,145.1981,3068.0
2022-08-04 10:15:00,154.43,154.48,154.24,154.29,2478.0,145.0947,145.1417,144.9162,144.9632,2478.0
2022-08-04 10:20:00,154.18,154.37,154.17,154.35,7104.0,144.8598,145.0383,144.8504,145.0195,7104.0
2022-08-04 10:25:00,154.36,154.45,154.35,154.35,6362.0,145.0289,145.1135,145.0195,145.0195,6362.0
2022-08-04 10:30:00,154.25,154.38,154.18,154.18,13107.0,144.9256,145.0477,144.8598,144.8598,13107.0
2022-08-04 10:35:00,154.09,154.14,154.0,154.0,9142.0,144.7753,144.8222,144.6907,144.6907,9142.0
2022-08-04 10:40:00,154.0,154.09,154.0,154.08,5374.0,144.6907,144.7753,144.6907,144.7659,5374.0
2022-08-04 10:45:00,154.02,154.34,154.01,154.32,28222.0,144.7095,145.0101,144.7001,144.9914,28222.0
2022-08-04 10:50:00,154.29,154.39,154.26,154.38,3677.0,144.9632,145.0571,144.935,145.0477,3677.0
2022-08-04 10:55:00,154.38,154.46,154.33,154.34,2411.0,145.0477,145.1229,145.0008,145.0101,2411.0
2022-08-04 11:00:00,154.43,154.43,154.31,154.32,8851.0,145.0947,145.0947,144.982,144.9914,8851.0
2022-08-04 11:05:00,154.33,154.43,154.33,154.37,3210.0,145.0008,145.0947,145.0008,145.0383,3210.0
2022-08-04 11:10:00,154.34,154.35,154.25,154.25,3028.0,145.0101,145.0195,144.9256,144.9256,3028.0
2022-08-04 11:15:00,154.19,154.26,154.11,154.26,7558.0,144.8692,144.935,144.7941,144.935,7558.0
2022-08-04 11:20:00,154.31,154.44,154.3,154.3,5331.0,144.982,145.1041,144.9726,144.9726,5331.0
2022-08-04 11:25:00,154.25,154.31,154.14,154.17,14369.0,144.9256,144.982,144.8222,144.8504,14369.0
2022-08-04 11:30:00,154.25,154.33,154.25,154.3,4273.0,144.9256,145.0008,144.9256,144.9726,4273.0
2022-08-04 11:35:00,154.27,154.27,154.0,154.0,4308.0,144.9444,144.9444,144.6907,144.6907,4308.0
2022-08-04 11:40:00,154.01,154.11,153.97,154.07,6445.0,144.7001,144.7941,144.6625,144.7565,6445.0
2022-08-04 11:45:00,154.12,154.29,154.11,154.23,11800.0,144.8034,144.9632,144.7941,144.9068,11800.0
2022-08-04 11:50:00,154.22,154.36,154.22,154.35,9844.0,144.8974,145.0289,144.8974,145.0195,9844.0
2022-08-04 11:55:00,154.37,154.39,154.3,154.37,52721.0,145.0383,145.0571,144.9726,145.0383,52721.0
2022-08-04 12:00:00,154.36,154.36,154.27,154.29,4129.0,145.0289,145.0289,144.9444,144.9632,4129.0
2022-08-04 12:05:00,154.24,154.26,154.22,154.25,3075.0,144.9162,144.935,144.8974,144.9256,3075.0
2022-08-04 12:10:00,154.27,154.37,154.25,154.34,6500.0,144.9444,145.0383,144.9256,145.0101,6500.0
2022-08-04 12:15:00,154.25,154.31,154.2,154.3,5070.0,144.9256,144.982,144.8786,144.9726,5070.0
2022-08-04 12:20:00,154.25,154.31,154.22,154.3,13776.0,144.9256,144.982,144.8974,144.9726,13776.0
2022-08-04 12:25:00,154.3,154.35,154.3,154.32,1380.0,144.9726,145.0195,144.9726,144.9914,1380.0
2022-08-04 12:30:00,154.3,154.36,154.28,154.36,4215.0,144.9726,145.0289,144.9538,145.0289,4215.0
2022-08-04 12:35:00,154.36,154.36,154.22,154.22,11422.0,145.0289,145.0289,144.8974,144.8974,11422.0
2022-08-04 12:40:00,154.28,154.3,154.14,154.22,4511.0,144.9538,144.9726,144.8222,144.8974,4511.0
2022-08-04 12:45:00,154.24,154.24,153.92,153.92,3711.0,144.9162,144.9162,144.6155,144.6155,3711.0
2022-08-04 12:50:00,153.92,154.01,153.89,153.98,2238.0,144.6155,144.7001,144.5874,144.6719,2238.0
2022-08-04 12:55:00,153.97,154.01,153.91,153.97,2295.0,144.6625,144.7001,144.6061,144.6625,2295.0
2022-08-04 13:00:00,153.98,154.08,153.96,153.98,4989.0,144.6719,144.7659,144.6531,144.6719,4989.0
2022-08-04 13:05:00,153.98,154.06,153.98,154.06,4707.0,144.6719,144.7471,144.6719,144.7471,4707.0
2022-08-04 13:10:00,154.04,154.13,154.03,154.12,2434.0,144.7283,144.8128,144.7189,144.8034,2434.0
2022-08-04 13:15:00,154.17,154.22,154.16,154.16,4957.0,144.8504,144.8974,144.841,144.841,4957.0
2022-08-04 13:20:00,154.14,154.26,154.06,154.25,26305.0,144.8222,144.935,144.7471,144.9256,26305.0
2022-08-04 13:25:00,154.26,154.32,154.25,154.32,13481.0,144.935,144.9914,144.9256,144.9914,13481.0
2022-08-04 13:30:00,154.22,154.33,154.22,154.32,16464.0,144.8974,145.0008,144.8974,144.9914,16464.0
2022-08-04 13:35:00,154.34,154.39,154.33,154.34,6190.0,145.0101,145.0571,145.0008,145.0101,6190.0
2022-08-04 13:40:00,154.38,154.38,154.25,154.25,1179.0,145.0477,145.0477,144.9256,144.9256,1179.0
2022-08-04 13:45:00,154.26,154.36,154.23,154.36,4186.0,144.935,145.0289,144.9068,145.0289,4186.0
2022-08-04 13:50:00,154.36,154.36,154.22,154.28,3834.0,145.0289,145.0289,144.8974,144.9538,3834.0
2022-08-04 13:55:00,154.27,154.27,154.16,154.23,8230.0,144.9444,144.9444,144.841,144.9068,8230.0
2022-08-04 14:00:00,154.2,154.29,154.19,154.29,1107.0,144.8786,144.9632,144.8692,144.9632,1107.0
2022-08-04 14:05:00,154.32,154.32,154.23,154.23,1228.0,144.9914,144.9914,144.9068,144.9068,1228.0
2022-08-04 14:10:00,154.17,154.22,154.12,154.15,3568.0,144.8504,144.8974,144.8034,144.8316,3568.0
2022-08-04 14:15:00,154.15,154.21,154.12,154.19,13285.0,144.8316,144.888,144.8034,144.8692,13285.0
2022-08-04 14:20:00,154.22,154.22,154.16,154.17,1445.0,144.8974,144.8974,144.841,144.8504,1445.0
2022-08-04 14:25:00,154.17,154.28,154.17,154.28,3446.0,144.8504,144.9538,144.8504,144.9538,3446.0
2022-08-04 14:30:00,154.28,154.31,154.24,154.24,5450.0,144.9538,144.982,144.9162,144.9162,5450.0
2022-08-04 14:35:00,154.24,154.24,154.11,154.21,2169.0,144.9162,144.9162,144.7941,144.888,2169.0
2022-08-04 14:40:00,154.2,154.2,154.06,154.19,1604.0,144.8786,144.8786,144.7471,144.8692,1604.0
2022-08-04 14:45:00,154.22,154.26,154.13,154.2,11805.0,144.8974,144.935,144.8128,144.8786,11805.0
2022-08-04 14:50:00,154.2,154.27,154.19,154.24,15547.0,144.8786,144.9444,144.8692,144.9162,15547.0
2022-08-04 14:55:00,154.19,154.22,154.14,154.2,3989.0,144.8692,144.8974,144.8222,144.8786,3989.0
2022-08-04 15:00:00,154.15,154.17,154.08,154.17,42904.0,144.8316,144.8504,144.7659,144.8504,42904.0
2022-08-04 15:05:00,154.17,154.2,154.11,154.16,12900.0,144.8504,144.8786,144.7941,144.841,12900.0
2022-08-04 15:10:00,154.16,154.34,154.16,154.3,3934.0,144.841,145.0101,144.841,144.9726,3934.0
2022-08-04 15:15:00,154.31,154.38,154.3,154.37,8802.0,144.982,145.0477,144.9726,145.0383,8802.0
2022-08-04 15:20:00,154.33,154.33,154.23,154.27,29948.0,145.0008,145.0008,144.9068,144.9444,29948.0
2022-08-04 15:25:00,154.17,154.28,154.17,154.27,14241.0,144.8504,144.9538,144.8504,144.9444,14241.0
2022-08-04 15:30:00,154.22,154.23,154.06,154.07,8431.0,144.8974,144.9068,144.7471,144.7565,8431.0
2022-08-04 15:35:00,154.08,154.16,154.06,154.09,11342.0,144.7659,144.841,144.7471,144.7753,11342.0
2022-08-04 15:40:00,154.05,154.05,153.9,153.91,6378.0,144.7377,144.7377,144.5967,144.6061,6378.0
2022-08-04 15:45:00,153.87,153.91,153.84,153.91,5205.0,144.5686,144.6061,144.5404,144.6061,5205.0
2022-08-04 15:50:00,153.91,153.98,153.87,153.9,12897.0,144.6061,144.6719,144.5686,144.5967,12897.0
2022-08-04 15:55:00,153.87,153.91,153.79,153.88,50889.0,144.5686,144.6061,144.4934,144.578,50889.0
2022-08-05 09:30:00,152.7,153.1,152.62,153.08,52911.0,143.4693,143.8451,143.3941,143.8263,52911.0
2022-08-05 09:35:00,153.05,153.27,153.04,153.27,6601.0,143.7981,144.0048,143.7887,144.0048,6601.0
2022-08-05 09:40:00,153.28,153.49,153.25,153.45,13237.0,144.0142,144.2115,143.986,144.1739,13237.0
2022-08-05 09:45:00,153.46,153.46,153.26,153.3,13850.0,144.1833,144.1833,143.9954,144.033,13850.0
2022-08-05 09:50:00,153.4,153.59,153.4,153.5,20749.0,144.127,144.3055,144.127,144.2209,20749.0
2022-08-05 09:55:00,153.67,153.75,153.59,153.75,27546.0,144.3806,144.4558,144.3055,144.4558,27546.0
2022-08-05 10:00:00,153.78,154.08,153.73,154.08,8178.0,144.484,144.7659,144.437,144.7659,8178.0
2022-08-05 10:05:00,153.97,154.2,153.92,154.2,18104.0,144.6625,144.8786,144.6155,144.8786,18104.0
2022-08-05 10:10:00,154.19,154.19,154.02,154.14,25991.0,144.8692,144.8692,144.7095,144.8222,25991.0
2022-08-05 10:15:00,154.12,154.32,154.04,154.11,26859.0,144.8034,144.9914,144.7283,144.7941,26859.0
2022-08-05 10:20:00,154.17,154.21,154.11,154.11,111793.0,144.8504,144.888,144.7941,144.7941,111793.0
2022-08-05 10:25:00,154.11,154.13,153.95,154.0,26792.0,144.7941,144.8128,144.6437,144.6907,26792.0
2022-08-05 10:30:00,153.94,154.01,153.87,153.88,8316.0,144.6343,144.7001,144.5686,144.578,8316.0
2022-08-05 10:35:00,153.87,154.01,153.83,154.01,4634.0,144.5686,144.7001,144.531,144.7001,4634.0
2022-08-05 10:40:00,154.09,154.11,153.98,154.02,4892.0,144.7753,144.7941,144.6719,144.7095,4892.0
2022-08-05 10:45:00,154.05,154.11,154.05,154.07,3773.0,144.7377,144.7941,144.7377,144.7565,3773.0
2022-08-05 10:50:00,154.06,154.06,153.84,153.94,6983.0,144.7471,144.7471,144.5404,144.6343,6983.0
2022-08-05 10:55:00,154.0,154.04,153.97,154.03,7636.0,144.6907,144.7283,144.6625,144.7189,7636.0
2022-08-05 11:00:00,154.0,154.0,153.79,153.9,13675.0,144.6907,144.6907,144.4934,144.5967,13675.0
2022-08-05 11:05:00,153.87,153.92,153.72,153.92,33142.0,144.5686,144.6155,144.4276,144.6155,33142.0
2022-08-05 11:10:00,153.97,153.97,153.77,153.77,8913.0,144.6625,144.6625,144.4746,144.4746,8913.0
2022-08-05 11:15:00,153.77,153.82,153.66,153.71,12983.0,144.4746,144.5216,144.3713,144.4182,12983.0
2022-08-05 11:20:00,153.73,153.73,153.44,153.48,4579.0,144.437,144.437,144.1646,144.2021,4579.0
2022-08-05 11:25:00,153.43,153.46,153.27,153.27,83900.0,144.1552,144.1833,144.0048,144.0048,83900.0
2022-08-05 11:30:00,153.19,153.49,153.19,153.45,9512.0,143.9297,144.2115,143.9297,144.1739,9512.0
2022-08-05 11:35:00,153.42,153.51,153.42,153.43,19307.0,144.1458,144.2303,144.1458,144.1552,19307.0
2022-08-05 11:40:00,153.42,153.49,153.39,153.49,4904.0,144.1458,144.2115,144.1176,144.2115,4904.0
2022-08-05 11:45:00,153.4,153.4,153.3,153.3,2597.0,144.127,144.127,144.033,144.033,2597.0
2022-08-05 11:50:00,153.28,153.44,153.27,153.38,4639.0,144.0142,144.1646,144.0048,144.1082,4639.0
2022-08-05 11:55:00,153.25,153.31,153.24,153.31,4381.0,143.986,144.0424,143.9766,144.0424,4381.0
2022-08-05 12:00:00,153.31,153.54,153.31,153.51,18272.0,144.0424,144.2585,144.0424,144.2303,18272.0
2022-08-05 12:05:00,153.6,153.61,153.38,153.45,14739.0,144.3149,144.3243,144.1082,144.1739,14739.0
2022-08-05 12:10:00,153.45,153.59,153.45,153.59,17381.0,144.1739,144.3055,144.1739,144.3055,17381.0
2022-08-05 12:15:00,153.61,153.68,153.6,153.61,22255.0,144.3243,144.39,144.3149,144.3243,22255.0
2022-08-05 12:20:00,153.6,153.65,153.46,153.49,16402.0,144.3149,144.3619,144.1833,144.2115,16402.0
2022-08-05 12:25:00,153.48,153.56,153.46,153.56,9576.0,144.2021,144.2773,144.1833,144.2773,9576.0
2022-08-05 12:30:00,153.56,153.56,153.41,153.5,25839.0,144.2773,144.2773,144.1364,144.2209,25839.0
2022-08-05 12:35:00,153.46,153.55,153.43,153.48,2315.0,144.1833,144.2679,144.1552,144.2021,2315.0
2022-08-05 12:40:00,153.45,153.64,153.44,153.64,15748.0,144.1739,144.3525,144.1646,144.3525,15748.0
2022-08-05 12:45:00,153.63,153.8,153.63,153.79,11634.0,144.3431,144.5028,144.3431,144.4934,11634.0
2022-08-05 12:50:00,153.82,153.86,153.75,153.86,4119.0,144.5216,144.5592,144.4558,144.5592,4119.0
2022-08-05 12:55:00,153.86,153.88,153.81,153.84,2303.0,144.5592,144.578,144.5122,144.5404,2303.0
2022-08-05 13:00:00,153.83,153.88,153.8,153.88,2989.0,144.531,144.578,144.5028,144.578,2989.0
2022-08-05 13:05:00,153.93,153.99,153.88,153.93,5963.0,144.6249,144.6813,144.578,144.6249,5963.0
2022-08-05 13:10:00,153.92,154.04,153.92,154.03,1658.0,144.6155,144.7283,144.6155,144.7189,1658.0
2022-08-05 13:15:00,154.06,154.08,153.96,153.96,3938.0,144.7471,144.7659,144.6531,144.6531,3938.0
2022-08-05 13:20:00,153.91,153.94,153.86,153.94,3447.0,144.6061,144.6343,144.5592,144.6343,3447.0
2022-08-05 13:25:00,153.95,154.05,153.88,153.89,6357.0,144.6437,144.7377,144.578,144.5874,6357.0
2022-08-05 13:30:00,153.98,154.01,153.96,153.99,5403.0,144.6719,144.7001,144.6531,144.6813,5403.0
2022-08-05 13:35:00,154.08,154.09,154.04,154.09,2340.0,144.7659,144.7753,144.7283,144.7753,2340.0
2022-08-05 13:40:00,154.1,154.12,154.08,154.08,1843.0,144.7847,144.8034,144.7659,144.7659,1843.0
2022-08-05 13:45:00,154.06,154.08,154.02,154.02,30806.0,144.7471,144.7659,144.7095,144.7095,30806.0
2022-08-05 13:50:00,153.97,154.01,153.96,153.99,20623.0,144.6625,144.7001,144.6531,144.6813,20623.0
2022-08-05 13:55:00,154.0,154.0,153.86,153.9,2875.0,144.6907,144.6907,144.5592,144.5967,2875.0
2022-08-05 14:00:00,153.91,153.91,153.83,153.9,6040.0,144.6061,144.6061,144.531,144.5967,6040.0
2022-08-05 14:05:00,153.86,153.89,153.8,153.82,1371.0,144.5592,144.5874,144.5028,144.5216,1371.0
2022-08-05 14:10:00,153.82,153.82,153.73,153.79,4050.0,144.5216,144.5216,144.437,144.4934,4050.0
2022-08-05 14:15:00,153.77,153.89,153.76,153.89,5859.0,144.4746,144.5874,144.4652,144.5874,5859.0
2022-08-05 14:20:00,153.87,153.94,153.87,153.92,32649.0,144.5686,144.6343,144.5686,144.6155,32649.0
2022-08-05 14:25:00,153.93,153.94,153.64,153.64,16348.0,144.6249,144.6343,144.3525,144.3525,16348.0
2022-08-05 14:30:00,153.61,153.77,153.56,153.77,10154.0,144.3243,144.4746,144.2773,144.4746,10154.0
2022-08-05 14:35:00,153.74,153.81,153.72,153.72,12209.0,144.4464,144.5122,144.4276,144.4276,12209.0
2022-08-05 14:40:00,153.74,153.8,153.66,153.8,5439.0,144.4464,144.5028,144.3713,144.5028,5439.0
2022-08-05 14:45:00,153.77,153.81,153.74,153.78,10797.0,144.4746,144.5122,144.4464,144.484,10797.0
2022-08-05 14:50:00,153.75,153.85,153.72,153.82,7977.0,144.4558,144.5498,144.4276,144.5216,7977.0
2022-08-05 14:55:00,153.81,153.81,153.61,153.71,5968.0,144.5122,144.5122,144.3243,144.4182,5968.0
2022-08-05 15:00:00,153.76,153.83,153.73,153.79,31785.0,144.4652,144.531,144.437,144.4934,31785.0
2022-08-05 15:05:00,153.83,153.83,153.74,153.79,3378.0,144.531,144.531,144.4464,144.4934,3378.0
2022-08-05 15:10:00,153.84,153.92,153.83,153.89,19531.0,144.5404,144.6155,144.531,144.5874,19531.0
2022-08-05 15:15:00,153.89,153.95,153.86,153.87,11867.0,144.5874,144.6437,144.5592,144.5686,11867.0
2022-08-05 15:20:00,153.9,153.92,153.79,153.85,7808.0,144.5967,144.6155,144.4934,144.5498,7808.0
2022-08-05 15:25:00,153.92,153.95,153.84,153.95,3051.0,144.6155,144.6437,144.5404,144.6437,3051.0
2022-08-05 15:30:00,153.9,154.0,153.9,154.0,5141.0,144.5967,144.6907,144.5967,144.6907,5141.0
2022-08-05 15:35:00,153.99,154.03,153.95,153.96,15891.0,144.6813,144.7189,144.6437,144.6531,15891.0
2022-08-05 15:40:00,153.96,154.01,153.93,154.01,4517.0,144.6531,144.7001,144.6249,144.7001,4517.0
2022-08-05 15:45:00,154.04,154.19,154.03,154.15,18993.0,144.7283,144.8692,144.7189,144.8316,18993.0
2022-08-05 15:50:00,154.19,154.25,154.08,154.17,43475.0,144.8692,144.9256,144.7659,144.8504,43475.0
2022-08-05 15:55:00,154.17,154.24,154.09,154.21,49766.0,144.8504,144.9162,144.7753,144.888,49766.0
2022-08-08 09:30:00,154.86,155.49,154.84,155.39,89531.0,145.4987,146.0906,145.4799,145.9967,89531.0
2022-08-08 09:35:00,155.41,155.57,155.19,155.37,13472.0,146.0155,146.1658,145.8088,145.9779,13472.0
2022-08-08 09:40:00,155.31,155.64,155.31,155.44,8263.0,145.9215,146.2316,145.9215,146.0437,8263.0
2022-08-08 09:45:00,155.43,155.57,155.39,155.55,17877.0,146.0343,146.1658,145.9967,146.147,17877.0
2022-08-08 09:50:00,155.57,155.66,155.46,155.64,17690.0,146.1658,146.2504,146.0624,146.2316,17690.0
2022-08-08 09:55:00,155.65,155.73,155.62,155.64,10431.0,146.241,146.3161,146.2128,146.2316,10431.0
2022-08-08 10:00:00,155.62,155.7,155.62,155.68,18525.0,146.2128,146.2879,146.2128,146.2691,18525.0
2022-08-08 10:05:00,155.72,155.74,155.58,155.59,5051.0,146.3067,146.3255,146.1752,146.1846,5051.0
2022-08-08 10:10:00,155.64,155.72,155.53,155.55,19729.0,146.2316,146.3067,146.1282,146.147,19729.0
2022-08-08 10:15:00,155.59,155.65,155.57,155.6,4627.0,146.1846,146.241,146.1658,146.194,4627.0
2022-08-08 10:20:00,155.64,155.71,155.58,155.7,275688.0,146.2316,146.2973,146.1752,146.2879,275688.0
2022-08-08 10:25:00,155.67,155.72,155.49,155.58,19596.0,146.2597,146.3067,146.0906,146.1752,19596.0
2022-08-08 10:30:00,155.63,155.71,155.62,155.62,6344.0,146.2222,146.2973,146.2128,146.2128,6344.0
2022-08-08 10:35:00,155.63,155.69,155.56,155.68,13492.0,146.2222,146.2785,146.1564,146.2691,13492.0
2022-08-08 10:40:00,155.7,155.79,155.69,155.78,7233.0,146.2879,146.3725,146.2785,146.3631,7233.0
2022-08-08 10:45:00,155.78,155.82,155.65,155.67,3243.0,146.3631,146.4007,146.241,146.2597,3243.0
2022-08-08 10:50:00,155.67,155.75,155.67,155.74,5232.0,146.2597,146.3349,146.2597,146.3255,5232.0
2022-08-08 10:55:00,155.72,155.78,155.69,155.7,3421.0,146.3067,146.3631,146.2785,146.2879,3421.0
2022-08-08 11:00:00,155.72,155.9,155.72,155.85,15863.0,146.3067,146.4758,146.3067,146.4289,15863.0
2022-08-08 11:05:00,155.86,155.87,155.78,155.8,11534.0,146.4383,146.4477,146.3631,146.3819,11534.0
2022-08-08 11:10:00,155.77,155.79,155.7,155.71,2429.0,146.3537,146.3725,146.2879,146.2973,2429.0
2022-08-08 11:15:00,155.71,155.72,155.52,155.54,15198.0,146.2973,146.3067,146.1188,146.1376,15198.0
2022-08-08 11:20:00,155.56,155.64,155.56,155.6,2337.0,146.1564,146.2316,146.1564,146.194,2337.0
2022-08-08 11:25:00,155.59,155.59,155.47,155.5,17470.0,146.1846,146.1846,146.0718,146.1,17470.0
2022-08-08 11:30:00,155.47,155.52,155.4,155.4,58852.0,146.0718,146.1188,146.0061,146.0061,58852.0
2022-08-08 11:35:00,155.38,155.44,155.01,155.06,15060.0,145.9873,146.0437,145.6396,145.6866,15060.0
2022-08-08 11:40:00,155.06,155.07,154.75,154.85,19732.0,145.6866,145.696,145.3954,145.4893,19732.0
2022-08-08 11:45:00,154.87,154.97,154.85,154.97,5292.0,145.5081,145.6021,145.4893,145.6021,5292.0
2022-08-08 11:50:00,154.95,155.19,154.94,155.19,16965.0,145.5833,145.8088,145.5739,145.8088,16965.0
2022-08-08 11:55:00,155.17,155.23,155.17,155.21,21051.0,145.79,145.8463,145.79,145.8276,21051.0
2022-08-08 12:00:00,155.2,155.24,155.16,155.21,11577.0,145.8182,145.8557,145.7806,145.8276,11577.0
2022-08-08 12:05:00,155.2,155.21,154.87,154.9,23998.0,145.8182,145.8276,145.5081,145.5363,23998.0
2022-08-08 12:10:00,154.92,154.97,154.71,154.73,28709.0,145.5551,145.6021,145.3578,145.3766,28709.0
2022-08-08 12:15:00,154.75,154.75,154.42,154.54,12959.0,145.3954,145.3954,145.0853,145.1981,12959.0
2022-08-08 12:20:00,154.52,154.7,154.48,154.67,23015.0,145.1793,145.3484,145.1417,145.3202,23015.0
2022-08-08 12:25:00,154.65,154.7,154.48,154.5,14290.0,145.3014,145.3484,145.1417,145.1605,14290.0
2022-08-08 12:30:00,154.51,154.59,154.49,154.58,4478.0,145.1699,145.245,145.1511,145.2356,4478.0
2022-08-08 12:35:00,154.48,154.56,154.39,154.56,5735.0,145.1417,145.2168,145.0571,145.2168,5735.0
2022-08-08 12:40:00,154.47,154.66,154.47,154.66,3681.0,145.1323,145.3108,145.1323,145.3108,3681.0
2022-08-08 12:45:00,154.67,154.71,154.6,154.71,1684.0,145.3202,145.3578,145.2544,145.3578,1684.0
2022-08-08 12:50:00,154.69,154.74,154.69,154.74,13622.0,145.339,145.386,145.339,145.386,13622.0
2022-08-08 12:55:00,154.72,154.73,154.62,154.65,11473.0,145.3672,145.3766,145.2732,145.3014,11473.0
2022-08-08 13:00:00,154.67,154.67,154.59,154.59,1037.0,145.3202,145.3202,145.245,145.245,1037.0
2022-08-08 13:05:00,154.67,154.75,154.67,154.73,4661.0,145.3202,145.3954,145.3202,145.3766,4661.0
2022-08-08 13:10:00,154.73,154.84,154.67,154.81,22408.0,145.3766,145.4799,145.3202,145.4517,22408.0
2022-08-08 13:15:00,154.8,154.94,154.79,154.93,14392.0,145.4423,145.5739,145.4329,145.5645,14392.0
2022-08-08 13:20:00,154.88,154.88,154.71,154.85,6413.0,145.5175,145.5175,145.3578,145.4893,6413.0
2022-08-08 13:25:00,154.82,154.82,154.66,154.66,6199.0,145.4611,145.4611,145.3108,145.3108,6199.0
2022-08-08 13:30:00,154.7,154.78,154.68,154.75,10119.0,145.3484,145.4235,145.3296,145.3954,10119.0
2022-08-08 13:35:00,154.73,154.76,154.62,154.65,4972.0,145.3766,145.4048,145.2732,145.3014,4972.0
2022-08-08 13:40:00,154.65,154.78,154.65,154.78,14345.0,145.3014,145.4235,145.3014,145.4235,14345.0
2022-08-08 13:45:00,154.79,154.84,154.77,154.8,8870.0,145.4329,145.4799,145.4142,145.4423,8870.0
2022-08-08 13:50:00,154.8,154.9,154.74,154.9,20574.0,145.4423,145.5363,145.386,145.5363,20574.0
2022-08-08 13:55:00,154.91,154.98,154.91,154.97,3978.0,145.5457,145.6115,145.5457,145.6021,3978.0
2022-08-08 14:00:00,154.96,154.96,154.68,154.68,11478.0,145.5927,145.5927,145.3296,145.3296,11478.0
2022-08-08 14:05:00,154.6,154.86,154.54,154.85,8367.0,145.2544,145.4987,145.1981,145.4893,8367.0
2022-08-08 14:10:00,154.81,154.82,154.7,154.7,99869.0,145.4517,145.4611,145.3484,145.3484,99869.0
2022-08-08 14:15:00,154.7,154.73,154.6,154.63,16618.0,145.3484,145.3766,145.2544,145.2826,16618.0
2022-08-08 14:20:00,154.63,154.67,154.62,154.63,7573.0,145.2826,145.3202,145.2732,145.2826,7573.0
2022-08-08 14:25:00,154.62,154.67,154.55,154.62,7638.0,145.2732,145.3202,145.2075,145.2732,7638.0
2022-08-08 14:30:00,154.64,154.69,154.57,154.67,18694.0,145.292,145.339,145.2262,145.3202,18694.0
2022-08-08 14:35:00,154.63,154.63,154.48,154.54,5567.0,145.2826,145.2826,145.1417,145.1981,5567.0
2022-08-08 14:40:00,154.57,154.64,154.5,154.51,11191.0,145.2262,145.292,145.1605,145.1699,11191.0
2022-08-08 14:45:00,154.54,154.57,154.43,154.52,30615.0,145.1981,145.2262,145.0947,145.1793,30615.0
2022-08-08 14:50:00,154.5,154.5,154.31,154.31,16431.0,145.1605,145.1605,144.982,144.982,16431.0
2022-08-08 14:55:00,154.33,154.56,154.32,154.52,25885.0,145.0008,145.2168,144.9914,145.1793,25885.0
2022-08-08 15:00:00,154.52,154.6,154.49,154.58,16870.0,145.1793,145.2544,145.1511,145.2356,16870.0
2022-08-08 15:05:00,154.57,154.6,154.5,154.54,17902.0,145.2262,145.2544,145.1605,145.1981,17902.0
2022-08-08 15:10:00,154.55,154.56,154.47,154.54,14883.0,145.2075,145.2168,145.1323,145.1981,14883.0
2022-08-08 15:15:00,154.53,154.53,154.33,154.44,20599.0,145.1887,145.1887,145.0008,145.1041,20599.0
2022-08-08 15:20:00,154.46,154.6,154.39,154.57,26999.0,145.1229,145.2544,145.0571,145.2262,26999.0
2022-08-08 15:25:00,154.57,154.64,154.56,154.57,146397.0,145.2262,145.292,145.2168,145.2262,146397.0
2022-08-08 15:30:00,154.57,154.64,154.45,154.64,44843.0,145.2262,145.292,145.1135,145.292,44843.0
2022-08-08 15:35:00,154.62,154.71,154.6,154.64,26057.0,145.2732,145.3578,145.2544,145.292,26057.0
2022-08-08 15:40:00,154.63,154.74,154.63,154.73,56071.0,145.2826,145.386,145.2826,145.3766,56071.0
2022-08-08 15:45:00,154.74,154.76,154.63,154.63,37743.0,145.386,145.4048,145.2826,145.2826,37743.0
2022-08-08 15:50:00,154.62,154.69,154.5,154.61,61762.0,145.2732,145.339,145.1605,145.2638,61762.0
2022-08-08 15:55:00,154.62,154.62,154.49,154.52,88983.0,145.2732,145.2732,145.1511,145.1793,88983.0
2022-08-09 09:30:00,154.62,154.73,154.38,154.66,68764.0,145.2732,145.3766,145.0477,145.3108,68764.0
2022-08-09 09:35:00,154.74,154.87,154.65,154.76,12142.0,145.386,145.5081,145.3014,145.4048,12142.0
2022-08-09 09:40:00,154.77,154.86,154.72,154.8,6670.0,145.4142,145.4987,145.3672,145.4423,6670.0
2022-08-09 09:45:00,154.77,154.82,154.56,154.63,4493.0,145.4142,145.4611,145.2168,145.2826,4493.0
2022-08-09 09:50:00,154.62,154.65,154.3,154.37,2700.0,145.2732,145.3014,144.9726,145.0383,2700.0
2022-08-09 09:55:00,154.42,154.54,154.36,154.5,2264.0,145.0853,145.1981,145.0289,145.1605,2264.0
2022-08-09 10:00:00,154.44,154.44,154.32,154.33,3379.0,145.1041,145.1041,144.9914,145.0008,3379.0
2022-08-09 10:05:00,154.4,154.44,154.31,154.36,25194.0,145.0665,145.1041,144.982,145.0289,25194.0
2022-08-09 10:10:00,154.36,154.55,154.36,154.54,4078.0,145.0289,145.2075,145.0289,145.1981,4078.0
2022-08-09 10:15:00,154.52,154.67,154.51,154.53,4412.0,145.1793,145.3202,145.1699,145.1887,4412.0
2022-08-09 10:20:00,154.6,154.65,154.41,154.47,9689.0,145.2544,145.3014,145.0759,145.1323,9689.0
2022-08-09 10:25:00,154.41,154.53,154.4,154.53,6412.0,145.0759,145.1887,145.0665,145.1887,6412.0
2022-08-09 10:30:00,154.48,154.57,154.42,154.57,1652.0,145.1417,145.2262,145.0853,145.2262,1652.0
2022-08-09 10:35:00,154.53,154.53,154.39,154.4,33097.0,145.1887,145.1887,145.0571,145.0665,33097.0
2022-08-09 10:40:00,154.41,154.52,154.41,154.47,3715.0,145.0759,145.1793,145.0759,145.1323,3715.0
2022-08-09 10:45:00,154.44,154.47,154.37,154.45,8075.0,145.1041,145.1323,145.0383,145.1135,8075.0
2022-08-09 10:50:00,154.5,154.54,154.34,154.36,11898.0,145.1605,145.1981,145.0101,145.0289,11898.0
2022-08-09 10:55:00,154.31,154.37,154.21,154.21,2733.0,144.982,145.0383,144.888,144.888,2733.0
2022-08-09 11:00:00,154.24,154.25,153.95,153.95,34080.0,144.9162,144.9256,144.6437,144.6437,34080.0
2022-08-09 11:05:00,153.97,154.15,153.96,154.1,7885.0,144.6625,144.8316,144.6531,144.7847,7885.0
2022-08-09 11:10:00,154.07,154.28,154.06,154.28,6837.0,144.7565,144.9538,144.7471,144.9538,6837.0
2022-08-09 11:15:00,154.29,154.52,154.29,154.52,13836.0,144.9632,145.1793,144.9632,145.1793,13836.0
2022-08-09 11:20:00,154.44,154.48,154.36,154.42,10653.0,145.1041,145.1417,145.0289,145.0853,10653.0
2022-08-09 11:25:00,154.4,154.5,154.35,154.4,13979.0,145.0665,145.1605,145.0195,145.0665,13979.0
2022-08-09 11:30:00,154.4,154.4,154.27,154.27,3428.0,145.0665,145.0665,144.9444,144.9444,3428.0
2022-08-09 11:35:00,154.27,154.34,154.24,154.24,3896.0,144.9444,145.0101,144.9162,144.9162,3896.0
2022-08-09 11:40:00,154.26,154.34,154.25,154.31,1623.0,144.935,145.0101,144.9256,144.982,1623.0
2022-08-09 11:45:00,154.28,154.35,154.26,154.28,6312.0,144.9538,145.0195,144.935,144.9538,6312.0
2022-08-09 11:50:00,154.22,154.33,154.2,154.3,3138.0,144.8974,145.0008,144.8786,144.9726,3138.0
2022-08-09 11:55:00,154.31,154.32,154.22,154.23,11053.0,144.982,144.9914,144.8974,144.9068,11053.0
2022-08-09 12:00:00,154.27,154.28,154.16,154.17,3906.0,144.9444,144.9538,144.841,144.8504,3906.0
2022-08-09 12:05:00,154.27,154.37,154.27,154.32,4516.0,144.9444,145.0383,144.9444,144.9914,4516.0
2022-08-09 12:10:00,154.26,154.28,154.19,154.19,5379.0,144.935,144.9538,144.8692,144.8692,5379.0
2022-08-09 12:15:00,154.23,154.24,154.2,154.22,2410.0,144.9068,144.9162,144.8786,144.8974,2410.0
2022-08-09 12:20:00,154.22,154.27,154.14,154.16,4908.0,144.8974,144.9444,144.8222,144.841,4908.0
2022-08-09 12:25:00,154.15,154.26,154.1,154.1,8235.0,144.8316,144.935,144.7847,144.7847,8235.0
2022-08-09 12:30:00,154.12,154.18,154.11,154.18,1045.0,144.8034,144.8598,144.7941,144.8598,1045.0
2022-08-09 12:35:00,154.13,154.21,154.09,154.18,10731.0,144.8128,144.888,144.7753,144.8598,10731.0
2022-08-09 12:40:00,154.2,154.2,154.09,154.19,2141.0,144.8786,144.8786,144.7753,144.8692,2141.0
2022-08-09 12:45:00,154.13,154.13,154.07,154.11,1500.0,144.8128,144.8128,144.7565,144.7941,1500.0
2022-08-09 12:50:00,154.13,154.15,154.1,154.14,1298.0,144.8128,144.8316,144.7847,144.8222,1298.0
2022-08-09 12:55:00,154.17,154.22,154.13,154.17,3019.0,144.8504,144.8974,144.8128,144.8504,3019.0
2022-08-09 13:00:00,154.25,154.28,154.23,154.26,2746.0,144.9256,144.9538,144.9068,144.935,2746.0
2022-08-09 13:05:00,154.24,154.29,154.15,154.18,2483.0,144.9162,144.9632,144.8316,144.8598,2483.0
2022-08-09 13:10:00,154.2,154.25,154.17,154.24,2350.0,144.8786,144.9256,144.8504,144.9162,2350.0
2022-08-09 13:15:00,154.24,154.37,154.24,154.29,4262.0,144.9162,145.0383,144.9162,144.9632,4262.0
2022-08-09 13:20:00,154.3,154.35,154.28,154.31,7598.0,144.9726,145.0195,144.9538,144.982,7598.0
2022-08-09 13:25:00,154.28,154.3,154.27,154.3,20498.0,144.9538,144.9726,144.9444,144.9726,20498.0
2022-08-09 13:30:00,154.22,154.26,154.22,154.24,3673.0,144.8974,144.935,144.8974,144.9162,3673.0
2022-08-09 13:35:00,154.19,154.2,154.11,154.12,8712.0,144.8692,144.8786,144.7941,144.8034,8712.0
2022-08-09 13:40:00,154.09,154.13,153.96,154.03,2884.0,144.7753,144.8128,144.6531,144.7189,2884.0
2022-08-09 13:45:00,154.0,154.1,153.98,154.1,6407.0,144.6907,144.7847,144.6719,144.7847,6407.0
2022-08-09 13:50:00,154.07,154.11,154.03,154.1,7268.0,144.7565,144.7941,144.7189,144.7847,7268.0
2022-08-09 13:55:00,154.1,154.27,154.08,154.22,18734.0,144.7847,144.9444,144.7659,144.8974,18734.0
2022-08-09 14:00:00,154.22,154.3,154.22,154.25,7897.0,144.8974,144.9726,144.8974,144.9256,7897.0
2022-08-09 14:05:00,154.23,154.26,154.19,154.21,9415.0,144.9068,144.935,144.8692,144.888,9415.0
2022-08-09 14:10:00,154.23,154.24,154.16,154.18,6438.0,144.9068,144.9162,144.841,144.8598,6438.0
2022-08-09 14:15:00,154.14,154.14,153.92,153.95,3756.0,144.8222,144.8222,144.6155,144.6437,3756.0
2022-08-09 14:20:00,153.91,153.94,153.85,153.85,34668.0,144.6061,144.6343,144.5498,144.5498,34668.0
2022-08-09 14:25:00,153.86,153.89,153.83,153.86,29416.0,144.5592,144.5874,144.531,144.5592,29416.0
2022-08-09 14:30:00,153.86,153.9,153.83,153.89,11410.0,144.5592,144.5967,144.531,144.5874,11410.0
2022-08-09 14:35:00,153.88,153.94,153.84,153.91,19247.0,144.578,144.6343,144.5404,144.6061,19247.0
2022-08-09 14:40:00,153.91,153.91,153.86,153.87,11294.0,144.6061,144.6061,144.5592,144.5686,11294.0
2022-08-09 14:45:00,153.89,154.02,153.89,154.02,11627.0,144.5874,144.7095,144.5874,144.7095,11627.0
2022-08-09 14:50:00,154.0,154.18,154.0,154.11,64649.0,144.6907,144.8598,144.6907,144.7941,64649.0
2022-08-09 14:55:00,154.09,154.16,154.06,154.09,39856.0,144.7753,144.841,144.7471,144.7753,39856.0
2022-08-09 15:00:00,154.08,154.16,154.06,154.06,28951.0,144.7659,144.841,144.7471,144.7471,28951.0
2022-08-09 15:05:00,154.06,154.11,154.03,154.11,29983.0,144.7471,144.7941,144.7189,144.7941,29983.0
2022-08-09 15:10:00,154.11,154.11,154.02,154.03,26933.0,144.7941,144.7941,144.7095,144.7189,26933.0
2022-08-09 15:15:00,154.04,154.15,154.03,154.14,16810.0,144.7283,144.8316,144.7189,144.8222,16810.0
2022-08-09 15:20:00,154.15,154.3,154.15,154.29,16590.0,144.8316,144.9726,144.8316,144.9632,16590.0
2022-08-09 15:25:00,154.29,154.34,154.25,154.27,31004.0,144.9632,145.0101,144.9256,144.9444,31004.0
2022-08-09 15:30:00,154.28,154.32,154.23,154.27,31205.0,144.9538,144.9914,144.9068,144.9444,31205.0
2022-08-09 15:35:00,154.28,154.31,154.22,154.26,33972.0,144.9538,144.982,144.8974,144.935,33972.0
2022-08-09 15:40:00,154.26,154.31,154.14,154.15,18292.0,144.935,144.982,144.8222,144.8316,18292.0
2022-08-09 15:45:00,154.13,154.2,154.07,154.2,87820.0,144.8128,144.8786,144.7565,144.8786,87820.0
2022-08-09 15:50:00,154.2,154.36,154.2,154.26,154658.0,144.8786,145.0289,144.8786,144.935,154658.0
2022-08-09 15:55:00,154.26,154.38,154.16,154.36,193906.0,144.935,145.0477,144.841,145.0289,193906.0
2022-08-10 09:30:00,156.46,156.6,156.32,156.33,46862.0,147.002,147.1335,146.8705,146.8799,46862.0
2022-08-10 09:35:00,156.37,156.53,156.26,156.39,24448.0,146.9174,147.0678,146.8141,146.9362,24448.0
2022-08-10 09:40:00,156.41,156.68,156.34,156.68,45223.0,146.955,147.2087,146.8892,147.2087,45223.0
2022-08-10 09:45:00,156.73,156.87,156.68,156.76,19393.0,147.2557,147.3872,147.2087,147.2839,19393.0
2022-08-10 09:50:00,156.81,156.82,156.66,156.7,5761.0,147.3308,147.3402,147.1899,147.2275,5761.0
2022-08-10 09:55:00,156.61,156.67,156.42,156.58,11220.0,147.1429,147.1993,146.9644,147.1147,11220.0
2022-08-10 10:00:00,156.57,156.74,156.52,156.68,6136.0,147.1053,147.2651,147.0584,147.2087,6136.0
2022-08-10 10:05:00,156.64,156.73,156.62,156.68,5009.0,147.1711,147.2557,147.1523,147.2087,5009.0
2022-08-10 10:10:00,156.71,156.76,156.55,156.59,21597.0,147.2369,147.2839,147.0866,147.1241,21597.0
2022-08-10 10:15:00,156.47,156.56,156.43,156.43,8726.0,147.0114,147.0959,146.9738,146.9738,8726.0
2022-08-10 10:20:00,156.4,156.42,156.22,156.42,2363.0,146.9456,146.9644,146.7765,146.9644,2363.0
2022-08-10 10:25:00,156.43,156.55,156.42,156.53,2324.0,146.9738,147.0866,146.9644,147.0678,2324.0
2022-08-10 10:30:00,156.57,156.75,156.56,156.74,5738.0,147.1053,147.2745,147.0959,147.2651,5738.0
2022-08-10 10:35:00,156.76,156.8,156.68,156.71,10904.0,147.2839,147.3214,147.2087,147.2369,10904.0
2022-08-10 10:40:00,156.75,156.81,156.73,156.78,4986.0,147.2745,147.3308,147.2557,147.3026,4986.0
2022-08-10 10:45:00,156.81,156.87,156.75,156.75,7883.0,147.3308,147.3872,147.2745,147.2745,7883.0
2022-08-10 10:50:00,156.79,156.87,156.78,156.81,3956.0,147.312,147.3872,147.3026,147.3308,3956.0
2022-08-10 10:55:00,156.84,156.92,156.83,156.92,7709.0,147.359,147.4342,147.3496,147.4342,7709.0
2022-08-10 11:00:00,156.9,157.24,156.9,157.24,22265.0,147.4154,147.7348,147.4154,147.7348,22265.0
2022-08-10 11:05:00,157.28,157.32,157.18,157.24,9056.0,147.7724,147.81,147.6785,147.7348,9056.0
2022-08-10 11:10:00,157.24,157.24,157.0,157.06,7505.0,147.7348,147.7348,147.5094,147.5657,7505.0
2022-08-10 11:15:00,157.09,157.09,156.95,156.95,37137.0,147.5939,147.5939,147.4624,147.4624,37137.0
2022-08-10 11:20:00,157.0,157.16,156.98,157.15,6738.0,147.5094,147.6597,147.4906,147.6503,6738.0
2022-08-10 11:25:00,157.15,157.19,157.07,157.08,10329.0,147.6503,147.6879,147.5751,147.5845,10329.0
2022-08-10 11:30:00,157.1,157.14,157.07,157.07,17594.0,147.6033,147.6409,147.5751,147.5751,17594.0
2022-08-10 11:35:00,157.03,157.05,156.9,156.91,2968.0,147.5375,147.5563,147.4154,147.4248,2968.0
2022-08-10 11:40:00,156.95,156.99,156.95,156.97,8437.0,147.4624,147.5,147.4624,147.4812,8437.0
2022-08-10 11:45:00,156.93,157.03,156.93,157.0,7581.0,147.4436,147.5375,147.4436,147.5094,7581.0
2022-08-10 11:50:00,157.0,157.06,156.95,157.04,5797.0,147.5094,147.5657,147.4624,147.5469,5797.0
2022-08-10 11:55:00,157.07,157.12,157.07,157.12,2033.0,147.5751,147.6221,147.5751,147.6221,2033.0
2022-08-10 12:00:00,157.13,157.19,157.12,157.14,11006.0,147.6315,147.6879,147.6221,147.6409,11006.0
2022-08-10 12:05:00,157.09,157.11,157.04,157.09,4899.0,147.5939,147.6127,147.5469,147.5939,4899.0
2022-08-10 12:10:00,157.07,157.09,157.05,157.05,2207.0,147.5751,147.5939,147.5563,147.5563,2207.0
2022-08-10 12:15:00,157.03,157.06,156.82,156.82,34498.0,147.5375,147.5657,147.3402,147.3402,34498.0
2022-08-10 12:20:00,156.85,156.88,156.78,156.88,4365.0,147.3684,147.3966,147.3026,147.3966,4365.0
2022-08-10 12:25:00,156.84,156.93,156.8,156.93,6946.0,147.359,147.4436,147.3214,147.4436,6946.0
2022-08-10 12:30:00,156.92,156.99,156.89,156.99,24173.0,147.4342,147.5,147.406,147.5,24173.0
2022-08-10 12:35:00,156.98,157.02,156.95,156.97,5105.0,147.4906,147.5281,147.4624,147.4812,5105.0
2022-08-10 12:40:00,157.01,157.02,156.94,157.0,23912.0,147.5187,147.5281,147.453,147.5094,23912.0
2022-08-10 12:45:00,157.0,157.01,156.9,156.96,4048.0,147.5094,147.5187,147.4154,147.4718,4048.0
2022-08-10 12:50:00,156.96,157.03,156.93,157.02,3692.0,147.4718,147.5375,147.4436,147.5281,3692.0
2022-08-10 12:55:00,157.04,157.04,156.96,157.04,7220.0,147.5469,147.5469,147.4718,147.5469,7220.0
2022-08-10 13:00:00,157.05,157.06,156.99,157.0,16211.0,147.5563,147.5657,147.5,147.5094,16211.0
2022-08-10 13:05:00,156.99,157.07,156.98,157.07,1250.0,147.5,147.5751,147.4906,147.5751,1250.0
2022-08-10 13:10:00,157.09,157.14,157.08,157.13,3857.0,147.5939,147.6409,147.5845,147.6315,3857.0
2022-08-10 13:15:00,157.14,157.17,157.1,157.17,3108.0,147.6409,147.6691,147.6033,147.6691,3108.0
2022-08-10 13:20:00,157.17,157.18,157.11,157.13,830.0,147.6691,147.6785,147.6127,147.6315,830.0
2022-08-10 13:25:00,157.18,157.18,157.01,157.01,18630.0,147.6785,147.6785,147.5187,147.5187,18630.0
2022-08-10 13:30:00,157.02,157.06,156.92,157.01,18290.0,147.5281,147.5657,147.4342,147.5187,18290.0
2022-08-10 13:35:00,157.02,157.08,157.02,157.08,6242.0,147.5281,147.5845,147.5281,147.5845,6242.0
2022-08-10 13:40:00,157.08,157.08,157.04,157.08,4483.0,147.5845,147.5845,147.5469,147.5845,4483.0
2022-08-10 13:45:00,157.14,157.22,157.12,157.22,25493.0,147.6409,147.7161,147.6221,147.7161,25493.0
2022-08-10 13:50:00,157.22,157.25,157.18,157.2,6448.0,147.7161,147.7442,147.6785,147.6973,6448.0
2022-08-10 13:55:00,157.16,157.21,157.09,157.12,29833.0,147.6597,147.7067,147.5939,147.6221,29833.0
2022-08-10 14:00:00,157.12,157.15,157.07,157.15,25540.0,147.6221,147.6503,147.5751,147.6503,25540.0
2022-08-10 14:05:00,157.17,157.17,157.05,157.05,4385.0,147.6691,147.6691,147.5563,147.5563,4385.0
2022-08-10 14:10:00,157.06,157.09,157.01,157.02,8580.0,147.5657,147.5939,147.5187,147.5281,8580.0
2022-08-10 14:15:00,157.01,157.05,156.99,157.02,5439.0,147.5187,147.5563,147.5,147.5281,5439.0
2022-08-10 14:20:00,157.0,157.06,156.99,156.99,15155.0,147.5094,147.5657,147.5,147.5,15155.0
2022-08-10 14:25:00,157.0,157.03,156.96,156.97,20098.0,147.5094,147.5375,147.4718,147.4812,20098.0
2022-08-10 14:30:00,156.98,157.02,156.93,156.98,17710.0,147.4906,147.5281,147.4436,147.4906,17710.0
2022-08-10 14:35:00,156.98,157.04,156.98,156.99,12121.0,147.4906,147.5469,147.4906,147.5,12121.0
2022-08-10 14:40:00,156.99,157.01,156.97,156.98,20633.0,147.5,147.5187,147.4812,147.4906,20633.0
2022-08-10 14:45:00,156.96,156.98,156.81,156.84,16292.0,147.4718,147.4906,147.3308,147.359,16292.0
2022-08-10 14:50:00,156.78,156.86,156.78,156.81,17134.0,147.3026,147.3778,147.3026,147.3308,17134.0
2022-08-10 14:55:00,156.8,156.82,156.73,156.74,25244.0,147.3214,147.3402,147.2557,147.2651,25244.0
2022-08-10 15:00:00,156.74,156.85,156.7,156.83,12143.0,147.2651,147.3684,147.2275,147.3496,12143.0
2022-08-10 15:05:00,156.85,156.86,156.74,156.77,13946.0,147.3684,147.3778,147.2651,147.2933,13946.0
2022-08-10 15:10:00,156.79,156.86,156.76,156.84,10667.0,147.312,147.3778,147.2839,147.359,10667.0
2022-08-10 15:15:00,156.84,156.9,156.79,156.88,19642.0,147.359,147.4154,147.312,147.3966,19642.0
2022-08-10 15:20:00,156.9,156.97,156.89,156.96,17035.0,147.4154,147.4812,147.406,147.4718,17035.0
2022-08-10 15:25:00,156.96,157.02,156.94,157.01,36352.0,147.4718,147.5281,147.453,147.5187,36352.0
2022-08-10 15:30:00,157.0,157.05,156.94,157.05,14546.0,147.5094,147.5563,147.453,147.5563,14546.0
2022-08-10 15:35:00,157.05,157.22,157.04,157.19,24968.0,147.5563,147.7161,147.5469,147.6879,24968.0
2022-08-10 15:40:00,157.19,157.32,157.15,157.31,27721.0,147.6879,147.81,147.6503,147.8006,27721.0
2022-08-10 15:45:00,157.31,157.31,157.15,157.18,142019.0,147.8006,147.8006,147.6503,147.6785,142019.0
2022-08-10 15:50:00,157.19,157.2,157.06,157.15,102072.0,147.6879,147.6973,147.5657,147.6503,102072.0
2022-08-10 15:55:00,157.15,157.25,157.11,157.22,119092.0,147.6503,147.7442,147.6127,147.7161,119092.0
2022-08-11 09:30:00,158.3,158.61,158.19,158.49,68254.0,148.7308,149.022,148.6274,148.9093,68254.0
2022-08-11 09:35:00,158.46,158.55,158.45,158.47,4171.0,148.8811,148.9657,148.8717,148.8905,4171.0
2022-08-11 09:40:00,158.43,158.68,158.42,158.64,10114.0,148.8529,149.0878,148.8435,149.0502,10114.0
2022-08-11 09:45:00,158.55,158.83,158.5,158.72,23129.0,148.9657,149.2287,148.9187,149.1254,23129.0
2022-08-11 09:50:00,158.75,158.9,158.7,158.9,7817.0,149.1536,149.2945,149.1066,149.2945,7817.0
2022-08-11 09:55:00,158.85,158.89,158.78,158.88,5104.0,149.2475,149.2851,149.1817,149.2757,5104.0
2022-08-11 10:00:00,158.86,159.0,158.81,158.98,5698.0,149.2569,149.3885,149.2099,149.3697,5698.0
2022-08-11 10:05:00,159.03,159.08,159.0,159.05,91019.0,149.4166,149.4636,149.3885,149.4354,91019.0
2022-08-11 10:10:00,159.06,159.16,159.06,159.11,20353.0,149.4448,149.5388,149.4448,149.4918,20353.0
2022-08-11 10:15:00,159.07,159.34,159.07,159.34,29268.0,149.4542,149.7079,149.4542,149.7079,29268.0
2022-08-11 10:20:00,159.31,159.31,159.17,159.2,8230.0,149.6797,149.6797,149.5482,149.5764,8230.0
2022-08-11 10:25:00,159.15,159.23,159.09,159.12,4821.0,149.5294,149.6045,149.473,149.5012,4821.0
2022-08-11 10:30:00,159.14,159.29,159.13,159.24,12991.0,149.52,149.6609,149.5106,149.6139,12991.0
2022-08-11 10:35:00,159.31,159.45,159.26,159.27,23564.0,149.6797,149.8112,149.6327,149.6421,23564.0
2022-08-11 10:40:00,159.2,159.21,159.06,159.15,15046.0,149.5764,149.5858,149.4448,149.5294,15046.0
2022-08-11 10:45:00,159.08,159.15,159.06,159.11,7049.0,149.4636,149.5294,149.4448,149.4918,7049.0
2022-08-11 10:50:00,159.1,159.24,159.1,159.22,8986.0,149.4824,149.6139,149.4824,149.5952,8986.0
2022-08-11 10:55:00,159.19,159.2,159.07,159.09,4292.0,149.567,149.5764,149.4542,149.473,4292.0
2022-08-11 11:00:00,159.07,159.09,158.99,159.02,1392.0,149.4542,149.473,149.3791,149.4072,1392.0
2022-08-11 11:05:00,158.92,158.92,158.62,158.63,7832.0,149.3133,149.3133,149.0314,149.0408,7832.0
2022-08-11 11:10:00,158.69,158.72,158.59,158.69,9522.0,149.0972,149.1254,149.0032,149.0972,9522.0
2022-08-11 11:15:00,158.65,158.8,158.47,158.47,4532.0,149.0596,149.2005,148.8905,148.8905,4532.0
2022-08-11 11:20:00,158.44,158.73,158.44,158.72,37078.0,148.8623,149.1348,148.8623,149.1254,37078.0
2022-08-11 11:25:00,158.66,158.75,158.6,158.71,23716.0,149.069,149.1536,149.0126,149.116,23716.0
2022-08-11 11:30:00,158.7,158.75,158.56,158.56,19801.0,149.1066,149.1536,148.975,148.975,19801.0
2022-08-11 11:35:00,158.56,158.56,158.4,158.54,7219.0,148.975,148.975,148.8247,148.9563,7219.0
2022-08-11 11:40:00,158.57,158.63,158.52,158.57,7418.0,148.9844,149.0408,148.9375,148.9844,7418.0
2022-08-11 11:45:00,158.57,158.59,158.41,158.47,9946.0,148.9844,149.0032,148.8341,148.8905,9946.0
2022-08-11 11:50:00,158.4,158.53,158.31,158.42,7607.0,148.8247,148.9469,148.7402,148.8435,7607.0
2022-08-11 11:55:00,158.43,158.5,158.4,158.47,14944.0,148.8529,148.9187,148.8247,148.8905,14944.0
2022-08-11 12:00:00,158.44,158.56,158.42,158.5,6809.0,148.8623,148.975,148.8435,148.9187,6809.0
2022-08-11 12:05:00,158.5,158.52,158.35,158.36,4612.0,148.9187,148.9375,148.7777,148.7871,4612.0
2022-08-11 12:10:00,158.35,158.41,158.24,158.32,11064.0,148.7777,148.8341,148.6744,148.7496,11064.0
2022-08-11 12:15:00,158.33,158.5,158.25,158.42,6233.0,148.759,148.9187,148.6838,148.8435,6233.0
2022-08-11 12:20:00,158.42,158.43,158.31,158.34,16136.0,148.8435,148.8529,148.7402,148.7683,16136.0
2022-08-11 12:25:00,158.33,158.53,158.33,158.53,7836.0,148.759,148.9469,148.759,148.9469,7836.0
2022-08-11 12:30:00,158.54,158.66,158.54,158.66,34018.0,148.9563,149.069,148.9563,149.069,34018.0
2022-08-11 12:35:00,158.63,158.67,158.61,158.61,16720.0,149.0408,149.0784,149.022,149.022,16720.0
2022-08-11 12:40:00,158.58,158.64,158.54,158.61,8161.0,148.9938,149.0502,148.9563,149.022,8161.0
2022-08-11 12:45:00,158.6,158.6,158.55,158.57,2454.0,149.0126,149.0126,148.9657,148.9844,2454.0
2022-08-11 12:50:00,158.61,158.7,158.61,158.67,13562.0,149.022,149.1066,149.022,149.0784,13562.0
2022-08-11 12:55:00,158.68,158.73,158.68,158.72,3116.0,149.0878,149.1348,149.0878,149.1254,3116.0
2022-08-11 13:00:00,158.77,158.77,158.63,158.65,4139.0,149.1724,149.1724,149.0408,149.0596,4139.0
2022-08-11 13:05:00,158.71,158.74,158.66,158.71,5652.0,149.116,149.1442,149.069,149.116,5652.0
2022-08-11 13:10:00,158.73,158.77,158.72,158.75,7047.0,149.1348,149.1724,149.1254,149.1536,7047.0
2022-08-11 13:15:00,158.84,158.9,158.84,158.9,884.0,149.2381,149.2945,149.2381,149.2945,884.0
2022-08-11 13:20:00,158.87,158.88,158.82,158.84,7370.0,149.2663,149.2757,149.2193,149.2381,7370.0
2022-08-11 13:25:00,158.85,158.86,158.75,158.81,2395.0,149.2475,149.2569,149.1536,149.2099,2395.0
2022-08-11 13:30:00,158.78,158.81,158.68,158.7,4535.0,149.1817,149.2099,149.0878,149.1066,4535.0
2022-08-11 13:35:00,158.69,158.75,158.68,158.71,1594.0,149.0972,149.1536,149.0878,149.116,1594.0
2022-08-11 13:40:00,158.71,158.79,158.71,158.77,3125.0,149.116,149.1911,149.116,149.1724,3125.0
2022-08-11 13:45:00,158.64,158.68,158.63,158.65,1967.0,149.0502,149.0878,149.0408,149.0596,1967.0
2022-08-11 13:50:00,158.68,158.69,158.56,158.58,2422.0,149.0878,149.0972,148.975,148.9938,2422.0
2022-08-11 13:55:00,158.56,158.64,158.56,158.63,2846.0,148.975,149.0502,148.975,149.0408,2846.0
2022-08-11 14:00:00,158.64,158.64,158.44,158.48,4955.0,149.0502,149.0502,148.8623,148.8999,4955.0
2022-08-11 14:05:00,158.42,158.47,158.42,158.47,39607.0,148.8435,148.8905,148.8435,148.8905,39607.0
2022-08-11 14:10:00,158.41,158.45,158.33,158.38,11445.0,148.8341,148.8717,148.759,148.8059,11445.0
2022-08-11 14:15:00,158.34,158.54,158.34,158.54,8199.0,148.7683,148.9563,148.7683,148.9563,8199.0
2022-08-11 14:20:00,158.42,158.48,158.41,158.48,7425.0,148.8435,148.8999,148.8341,148.8999,7425.0
2022-08-11 14:25:00,158.49,158.49,158.47,158.47,220.0,148.9093,148.9093,148.8905,148.8905,220.0
2022-08-11 14:30:00,158.47,158.48,158.24,158.25,20790.0,148.8905,148.8999,148.6744,148.6838,20790.0
2022-08-11 14:35:00,158.23,158.32,158.22,158.24,27345.0,148.665,148.7496,148.6556,148.6744,27345.0
2022-08-11 14:40:00,158.24,158.25,158.14,158.19,4556.0,148.6744,148.6838,148.5804,148.6274,4556.0
2022-08-11 14:45:00,158.2,158.2,158.08,158.08,9477.0,148.6368,148.6368,148.5241,148.5241,9477.0
2022-08-11 14:50:00,158.09,158.09,157.84,157.84,31427.0,148.5335,148.5335,148.2986,148.2986,31427.0
2022-08-11 14:55:00,157.88,158.06,157.88,158.01,21536.0,148.3362,148.5053,148.3362,148.4583,21536.0
2022-08-11 15:00:00,158.0,158.01,157.91,158.0,4666.0,148.4489,148.4583,148.3643,148.4489,4666.0
2022-08-11 15:05:00,157.99,157.99,157.84,157.94,3571.0,148.4395,148.4395,148.2986,148.3925,3571.0
2022-08-11 15:10:00,157.96,157.96,157.7,157.8,4037.0,148.4113,148.4113,148.167,148.261,4037.0
2022-08-11 15:15:00,157.78,157.92,157.75,157.88,7175.0,148.2422,148.3737,148.214,148.3362,7175.0
2022-08-11 15:20:00,157.85,157.94,157.84,157.86,4635.0,148.308,148.3925,148.2986,148.3174,4635.0
2022-08-11 15:25:00,157.89,157.97,157.86,157.95,19020.0,148.3456,148.4207,148.3174,148.4019,19020.0
2022-08-11 15:30:00,157.94,158.06,157.89,158.06,4911.0,148.3925,148.5053,148.3456,148.5053,4911.0
2022-08-11 15:35:00,158.02,158.03,157.81,157.81,48414.0,148.4677,148.4771,148.2704,148.2704,48414.0
2022-08-11 15:40:00,157.87,157.89,157.77,157.77,8450.0,148.3268,148.3456,148.2328,148.2328,8450.0
2022-08-11 15:45:00,157.76,157.81,157.71,157.79,6371.0,148.2234,148.2704,148.1764,148.2516,6371.0
2022-08-11 15:50:00,157.78,157.97,157.73,157.96,63695.0,148.2422,148.4207,148.1952,148.4113,63695.0
2022-08-11 15:55:00,157.96,158.0,157.8,157.92,42378.0,148.4113,148.4489,148.261,148.3737,42378.0
2022-08-12 09:30:00,158.55,158.69,158.49,158.63,23133.0,148.9657,149.0972,148.9093,149.0408,23133.0
2022-08-12 09:35:00,158.66,158.76,158.48,158.74,20695.0,149.069,149.163,148.8999,149.1442,20695.0
2022-08-12 09:40:00,158.74,158.94,158.74,158.9,7100.0,149.1442,149.3321,149.1442,149.2945,7100.0
2022-08-12 09:45:00,158.88,158.88,158.62,158.62,8164.0,149.2757,149.2757,149.0314,149.0314,8164.0
2022-08-12 09:50:00,158.71,158.87,158.71,158.76,13989.0,149.116,149.2663,149.116,149.163,13989.0
2022-08-12 09:55:00,158.77,158.83,158.69,158.83,7013.0,149.1724,149.2287,149.0972,149.2287,7013.0
2022-08-12 10:00:00,158.78,158.78,158.23,158.4,64384.0,149.1817,149.1817,148.665,148.8247,64384.0
2022-08-12 10:05:00,158.43,158.59,158.31,158.46,23748.0,148.8529,149.0032,148.7402,148.8811,23748.0
2022-08-12 10:10:00,158.48,158.65,158.47,158.49,12263.0,148.8999,149.0596,148.8905,148.9093,12263.0
2022-08-12 10:15:00,158.51,158.7,158.44,158.68,78831.0,148.9281,149.1066,148.8623,149.0878,78831.0
2022-08-12 10:20:00,158.66,158.67,158.57,158.59,14650.0,149.069,149.0784,148.9844,149.0032,14650.0
2022-08-12 10:25:00,158.62,158.69,158.51,158.67,121905.0,149.0314,149.0972,148.9281,149.0784,121905.0
2022-08-12 10:30:00,158.63,158.75,158.62,158.7,5881.0,149.0408,149.1536,149.0314,149.1066,5881.0
2022-08-12 10:35:00,158.66,158.74,158.47,158.52,10061.0,149.069,149.1442,148.8905,148.9375,10061.0
2022-08-12 10:40:00,158.53,158.57,158.47,158.56,6237.0,148.9469,148.9844,148.8905,148.975,6237.0
2022-08-12 10:45:00,158.56,158.6,158.51,158.56,4861.0,148.975,149.0126,148.9281,148.975,4861.0
2022-08-12 10:50:00,158.59,158.64,158.55,158.61,36593.0,149.0032,149.0502,148.9657,149.022,36593.0
2022-08-12 10:55:00,158.59,158.66,158.57,158.66,8804.0,149.0032,149.069,148.9844,149.069,8804.0
2022-08-12 11:00:00,158.66,158.88,158.61,158.74,16199.0,149.069,149.2757,149.022,149.1442,16199.0
2022-08-12 11:05:00,158.84,158.84,158.74,158.77,2864.0,149.2381,149.2381,149.1442,149.1724,2864.0
2022-08-12 11:10:00,158.79,158.87,158.79,158.83,4153.0,149.1911,149.2663,149.1911,149.2287,4153.0
2022-08-12 11:15:00,158.84,159.03,158.81,158.97,14104.0,149.2381,149.4166,149.2099,149.3603,14104.0
2022-08-12 11:20:00,159.03,159.09,159.02,159.03,27116.0,149.4166,149.473,149.4072,149.4166,27116.0
2022-08-12 11:25:00,159.04,159.09,159.0,159.03,12240.0,149.426,149.473,149.3885,149.4166,12240.0
2022-08-12 11:30:00,159.04,159.06,158.98,159.05,4546.0,149.426,149.4448,149.3697,149.4354,4546.0
2022-08-12 11:35:00,159.04,159.14,159.04,159.06,18538.0,149.426,149.52,149.426,149.4448,18538.0
2022-08-12 11:40:00,159.05,159.05,158.94,159.01,13306.0,149.4354,149.4354,149.3321,149.3978,13306.0
2022-08-12 11:45:00,159.02,159.1,159.0,159.06,11387.0,149.4072,149.4824,149.3885,149.4448,11387.0
2022-08-12 11:50:00,159.06,159.11,159.03,159.11,6078.0,149.4448,149.4918,149.4166,149.4918,6078.0
2022-08-12 11:55:00,159.1,159.15,159.04,159.06,15028.0,149.4824,149.5294,149.426,149.4448,15028.0
2022-08-12 12:00:00,159.07,159.16,159.06,159.15,9348.0,149.4542,149.5388,149.4448,149.5294,9348.0
2022-08-12 12:05:00,159.16,159.19,159.12,159.19,18450.0,149.5388,149.567,149.5012,149.567,18450.0
2022-08-12 12:10:00,159.22,159.24,159.17,159.19,6275.0,149.5952,149.6139,149.5482,149.567,6275.0
2022-08-12 12:15:00,159.17,159.23,159.14,159.18,41582.0,149.5482,149.6045,149.52,149.5576,41582.0
2022-08-12 12:20:00,159.18,159.29,159.17,159.25,3266.0,149.5576,149.6609,149.5482,149.6233,3266.0
2022-08-12 12:25:00,159.26,159.29,159.23,159.28,8734.0,149.6327,149.6609,149.6045,149.6515,8734.0
2022-08-12 12:30:00,159.28,159.31,159.26,159.3,6273.0,149.6515,149.6797,149.6327,149.6703,6273.0
2022-08-12 12:35:00,159.3,159.31,159.26,159.28,28706.0,149.6703,149.6797,149.6327,149.6515,28706.0
2022-08-12 12:40:00,159.28,159.31,159.26,159.31,9516.0,149.6515,149.6797,149.6327,149.6797,9516.0
2022-08-12 12:45:00,159.31,159.33,159.3,159.32,2172.0,149.6797,149.6985,149.6703,149.6891,2172.0
2022-08-12 12:50:00,159.33,159.38,159.32,159.35,16961.0,149.6985,149.7455,149.6891,149.7173,16961.0
2022-08-12 12:55:00,159.36,159.37,159.33,159.35,30595.0,149.7267,149.7361,149.6985,149.7173,30595.0
2022-08-12 13:00:00,159.35,159.39,159.33,159.38,4502.0,149.7173,149.7549,149.6985,149.7455,4502.0
2022-08-12 13:05:00,159.38,159.45,159.37,159.44,6666.0,149.7455,149.8112,149.7361,149.8019,6666.0
2022-08-12 13:10:00,159.43,159.45,159.39,159.39,5433.0,149.7925,149.8112,149.7549,149.7549,5433.0
2022-08-12 13:15:00,159.39,159.44,159.39,159.42,19292.0,149.7549,149.8019,149.7549,149.7831,19292.0
2022-08-12 13:20:00,159.42,159.45,159.39,159.43,4056.0,149.7831,149.8112,149.7549,149.7925,4056.0
2022-08-12 13:25:00,159.45,159.46,159.43,159.44,1848.0,149.8112,149.8206,149.7925,149.8019,1848.0
2022-08-12 13:30:00,159.46,159.49,159.44,159.46,10956.0,149.8206,149.8488,149.8019,149.8206,10956.0
2022-08-12 13:35:00,159.47,159.48,159.43,159.46,6722.0,149.83,149.8394,149.7925,149.8206,6722.0
2022-08-12 13:40:00,159.45,159.5,159.45,159.45,7136.0,149.8112,149.8582,149.8112,149.8112,7136.0
2022-08-12 13:45:00,159.46,159.49,159.44,159.47,16776.0,149.8206,149.8488,149.8019,149.83,16776.0
2022-08-12 13:50:00,159.49,159.59,159.49,159.55,8593.0,149.8488,149.9428,149.8488,149.9052,8593.0
2022-08-12 13:55:00,159.56,159.56,159.51,159.53,4634.0,149.9146,149.9146,149.8676,149.8864,4634.0
2022-08-12 14:00:00,159.53,159.55,159.51,159.53,2867.0,149.8864,149.9052,149.8676,149.8864,2867.0
2022-08-12 14:05:00,159.53,159.54,159.5,159.52,4803.0,149.8864,149.8958,149.8582,149.877,4803.0
2022-08-12 14:10:00,159.52,159.54,159.5,159.52,5016.0,149.877,149.8958,149.8582,149.877,5016.0
2022-08-12 14:15:00,159.54,159.61,159.51,159.57,15581.0,149.8958,149.9616,149.8676,149.924,15581.0
2022-08-12 14:20:00,159.58,159.58,159.55,159.55,5950.0,149.9334,149.9334,149.9052,149.9052,5950.0
2022-08-12 14:25:00,159.54,159.62,159.53,159.62,9716.0,149.8958,149.971,149.8864,149.971,9716.0
2022-08-12 14:30:00,159.62,159.83,159.62,159.83,12825.0,149.971,150.1683,149.971,150.1683,12825.0
2022-08-12 14:35:00,159.85,159.85,159.74,159.75,4465.0,150.1871,150.1871,150.0837,150.0931,4465.0
2022-08-12 14:40:00,159.75,159.79,159.72,159.77,9978.0,150.0931,150.1307,150.0649,150.1119,9978.0
2022-08-12 14:45:00,159.77,159.79,159.73,159.74,16876.0,150.1119,150.1307,150.0743,150.0837,16876.0
2022-08-12 14:50:00,159.76,159.77,159.7,159.7,84736.0,150.1025,150.1119,150.0461,150.0461,84736.0
2022-08-12 14:55:00,159.72,159.76,159.7,159.76,2889.0,150.0649,150.1025,150.0461,150.1025,2889.0
2022-08-12 15:00:00,159.75,159.82,159.71,159.81,5419.0,150.0931,150.1589,150.0555,150.1495,5419.0
2022-08-12 15:05:00,159.81,159.91,159.8,159.88,115234.0,150.1495,150.2434,150.1401,150.2153,115234.0
2022-08-12 15:10:00,159.88,160.0,159.88,159.96,8712.0,150.2153,150.328,150.2153,150.2904,8712.0
2022-08-12 15:15:00,159.96,160.04,159.94,159.99,7778.0,150.2904,150.3656,150.2716,150.3186,7778.0
2022-08-12 15:20:00,160.02,160.02,159.88,159.89,6365.0,150.3468,150.3468,150.2153,150.2247,6365.0
2022-08-12 15:25:00,159.93,160.0,159.89,159.99,18734.0,150.2622,150.328,150.2247,150.3186,18734.0
2022-08-12 15:30:00,159.97,160.01,159.9,159.91,9067.0,150.2998,150.3374,150.234,150.2434,9067.0
2022-08-12 15:35:00,159.91,159.95,159.88,159.89,9062.0,150.2434,150.281,150.2153,150.2247,9062.0
2022-08-12 15:40:00,159.91,160.12,159.91,160.12,23634.0,150.2434,150.4407,150.2434,150.4407,23634.0
2022-08-12 15:45:00,160.11,160.12,160.0,160.09,36276.0,150.4314,150.4407,150.328,150.4126,36276.0
2022-08-12 15:50:00,160.12,160.16,160.06,160.08,91327.0,150.4407,150.4783,150.3844,150.4032,91327.0
2022-08-12 15:55:00,160.08,160.31,160.07,160.24,85006.0,150.4032,150.6193,150.3938,150.5535,85006.0
2022-08-15 09:30:00,159.19,159.23,158.91,159.04,51602.0,149.567,149.6045,149.3039,149.426,51602.0
2022-08-15 09:35:00,159.07,159.18,159.02,159.11,10899.0,149.4542,149.5576,149.4072,149.4918,10899.0
2022-08-15 09:40:00,159.14,159.26,159.05,159.24,25054.0,149.52,149.6327,149.4354,149.6139,25054.0
2022-08-15 09:45:00,159.23,159.51,159.23,159.42,23387.0,149.6045,149.8676,149.6045,149.7831,23387.0
2022-08-15 09:50:00,159.44,159.72,159.43,159.71,31873.0,149.8019,150.0649,149.7925,150.0555,31873.0
2022-08-15 09:55:00,159.7,159.9,159.63,159.81,20982.0,150.0461,150.234,149.9804,150.1495,20982.0
2022-08-15 10:00:00,159.74,159.78,159.54,159.72,105073.0,150.0837,150.1213,149.8958,150.0649,105073.0
2022-08-15 10:05:00,159.73,159.79,159.63,159.69,25403.0,150.0743,150.1307,149.9804,150.0367,25403.0
2022-08-15 10:10:00,159.68,159.7,159.53,159.55,20678.0,150.0273,150.0461,149.8864,149.9052,20678.0
2022-08-15 10:15:00,159.55,159.62,159.52,159.52,43018.0,149.9052,149.971,149.877,149.877,43018.0
2022-08-15 10:20:00,159.52,159.54,159.45,159.53,13144.0,149.877,149.8958,149.8112,149.8864,13144.0
2022-08-15 10:25:00,159.47,159.53,159.42,159.53,40857.0,149.83,149.8864,149.7831,149.8864,40857.0
2022-08-15 10:30:00,159.51,159.75,159.51,159.73,49932.0,149.8676,150.0931,149.8676,150.0743,49932.0
2022-08-15 10:35:00,159.73,159.74,159.55,159.59,274752.0,150.0743,150.0837,149.9052,149.9428,274752.0
2022-08-15 10:40:00,159.6,159.71,159.6,159.66,29636.0,149.9522,150.0555,149.9522,150.0086,29636.0
2022-08-15 10:45:00,159.67,159.71,159.53,159.54,23335.0,150.0179,150.0555,149.8864,149.8958,23335.0
2022-08-15 10:50:00,159.56,159.66,159.53,159.57,20701.0,149.9146,150.0086,149.8864,149.924,20701.0
2022-08-15 10:55:00,159.56,159.56,159.49,159.55,6642.0,149.9146,149.9146,149.8488,149.9052,6642.0
2022-08-15 11:00:00,159.5,159.61,159.46,159.58,18536.0,149.8582,149.9616,149.8206,149.9334,18536.0
2022-08-15 11:05:00,159.57,159.68,159.53,159.53,18107.0,149.924,150.0273,149.8864,149.8864,18107.0
2022-08-15 11:10:00,159.55,159.57,159.46,159.49,33618.0,149.9052,149.924,149.8206,149.8488,33618.0
2022-08-15 11:15:00,159.5,159.57,159.5,159.53,15293.0,149.8582,149.924,149.8582,149.8864,15293.0
2022-08-15 11:20:00,159.56,159.64,159.51,159.58,12047.0,149.9146,149.9898,149.8676,149.9334,12047.0
2022-08-15 11:25:00,159.56,159.61,159.53,159.6,10767.0,149.9146,149.9616,149.8864,149.9522,10767.0
2022-08-15 11:30:00,159.63,159.67,159.61,159.63,35007.0,149.9804,150.0179,149.9616,149.9804,35007.0
2022-08-15 11:35:00,159.63,159.77,159.62,159.77,23707.0,149.9804,150.1119,149.971,150.1119,23707.0
2022-08-15 11:40:00,159.77,159.96,159.76,159.92,9296.0,150.1119,150.2904,150.1025,150.2528,9296.0
2022-08-15 11:45:00,159.93,160.12,159.93,160.12,33803.0,150.2622,150.4407,150.2622,150.4407,33803.0
2022-08-15 11:50:00,160.18,160.28,160.14,160.26,5894.0,150.4971,150.5911,150.4595,150.5723,5894.0
2022-08-15 11:55:00,160.23,160.29,160.2,160.22,5672.0,150.5441,150.6005,150.5159,150.5347,5672.0
2022-08-15 12:00:00,160.21,160.24,160.17,160.24,17477.0,150.5253,150.5535,150.4877,150.5535,17477.0
2022-08-15 12:05:00,160.24,160.25,160.2,160.22,5228.0,150.5535,150.5629,150.5159,150.5347,5228.0
2022-08-15 12:10:00,160.23,160.31,160.23,160.27,14363.0,150.5441,150.6193,150.5441,150.5817,14363.0
2022-08-15 12:15:00,160.3,160.4,160.29,160.31,8999.0,150.6099,150.7038,150.6005,150.6193,8999.0
2022-08-15 12:20:00,160.3,160.34,160.26,160.33,10241.0,150.6099,150.6474,150.5723,150.6381,10241.0
2022-08-15 12:25:00,160.32,160.38,160.29,160.38,14293.0,150.6287,150.685,150.6005,150.685,14293.0
2022-08-15 12:30:00,160.39,160.46,160.39,160.45,6459.0,150.6944,150.7602,150.6944,150.7508,6459.0
2022-08-15 12:35:00,160.45,160.47,160.4,160.42,32416.0,150.7508,150.7696,150.7038,150.7226,32416.0
2022-08-15 12:40:00,160.4,160.44,160.38,160.44,13071.0,150.7038,150.7414,150.685,150.7414,13071.0
2022-08-15 12:45:00,160.42,160.46,160.37,160.42,8866.0,150.7226,150.7602,150.6756,150.7226,8866.0
2022-08-15 12:50:00,160.44,160.54,160.44,160.49,6778.0,150.7414,150.8354,150.7414,150.7884,6778.0
2022-08-15 12:55:00,160.49,160.57,160.48,160.52,12580.0,150.7884,150.8635,150.779,150.8166,12580.0
2022-08-15 13:00:00,160.53,160.56,160.45,160.46,11496.0,150.826,150.8541,150.7508,150.7602,11496.0
2022-08-15 13:05:00,160.49,160.61,160.49,160.54,3995.0,150.7884,150.9011,150.7884,150.8354,3995.0
2022-08-15 13:10:00,160.57,160.57,160.45,160.46,1896.0,150.8635,150.8635,150.7508,150.7602,1896.0
2022-08-15 13:15:00,160.44,160.44,160.33,160.33,4265.0,150.7414,150.7414,150.6381,150.6381,4265.0
2022-08-15 13:20:00,160.33,160.39,160.28,160.39,12134.0,150.6381,150.6944,150.5911,150.6944,12134.0
2022-08-15 13:25:00,160.39,160.43,160.38,160.42,15484.0,150.6944,150.732,150.685,150.7226,15484.0
2022-08-15 13:30:00,160.43,160.43,160.35,160.37,6458.0,150.732,150.732,150.6568,150.6756,6458.0
2022-08-15 13:35:00,160.39,160.4,160.24,160.25,12128.0,150.6944,150.7038,150.5535,150.5629,12128.0
2022-08-15 13:40:00,160.25,160.3,160.24,160.26,13286.0,150.5629,150.6099,150.5535,150.5723,13286.0
2022-08-15 13:45:00,160.24,160.33,160.24,160.31,19033.0,150.5535,150.6381,150.5535,150.6193,19033.0
2022-08-15 13:50:00,160.31,160.37,160.3,160.33,18636.0,150.6193,150.6756,150.6099,150.6381,18636.0
2022-08-15 13:55:00,160.32,160.37,160.32,160.36,23017.0,150.6287,150.6756,150.6287,150.6662,23017.0
2022-08-15 14:00:00,160.32,160.36,160.3,160.36,26582.0,150.6287,150.6662,150.6099,150.6662,26582.0
2022-08-15 14:05:00,160.32,160.4,160.27,160.27,33851.0,150.6287,150.7038,150.5817,150.5817,33851.0
2022-08-15 14:10:00,160.27,160.3,160.22,160.27,7166.0,150.5817,150.6099,150.5347,150.5817,7166.0
2022-08-15 14:15:00,160.3,160.38,160.29,160.38,7929.0,150.6099,150.685,150.6005,150.685,7929.0
2022-08-15 14:20:00,160.39,160.41,160.35,160.35,50032.0,150.6944,150.7132,150.6568,150.6568,50032.0
2022-08-15 14:25:00,160.34,160.43,160.32,160.43,16258.0,150.6474,150.732,150.6287,150.732,16258.0
2022-08-15 14:30:00,160.46,160.52,160.42,160.5,7531.0,150.7602,150.8166,150.7226,150.7978,7531.0
2022-08-15 14:35:00,160.5,160.54,160.49,160.53,17403.0,150.7978,150.8354,150.7884,150.826,17403.0
2022-08-15 14:40:00,160.53,160.54,160.46,160.47,6291.0,150.826,150.8354,150.7602,150.7696,6291.0
2022-08-15 14:45:00,160.46,160.54,160.45,160.53,6797.0,150.7602,150.8354,150.7508,150.826,6797.0
2022-08-15 14:50:00,160.52,160.52,160.46,160.5,18017.0,150.8166,150.8166,150.7602,150.7978,18017.0
2022-08-15 14:55:00,160.51,160.54,160.49,160.52,11696.0,150.8072,150.8354,150.7884,150.8166,11696.0
2022-08-15 15:00:00,160.52,160.56,160.48,160.49,19575.0,150.8166,150.8541,150.779,150.7884,19575.0
2022-08-15 15:05:00,160.5,160.5,160.4,160.41,8536.0,150.7978,150.7978,150.7038,150.7132,8536.0
2022-08-15 15:10:00,160.4,160.51,160.39,160.46,19390.0,150.7038,150.8072,150.6944,150.7602,19390.0
2022-08-15 15:15:00,160.45,160.54,160.45,160.52,12758.0,150.7508,150.8354,150.7508,150.8166,12758.0
2022-08-15 15:20:00,160.53,160.58,160.52,160.58,18498.0,150.826,150.8729,150.8166,150.8729,18498.0
2022-08-15 15:25:00,160.59,160.6,160.51,160.57,25138.0,150.8823,150.8917,150.8072,150.8635,25138.0
2022-08-15 15:30:00,160.56,160.57,160.48,160.57,103400.0,150.8541,150.8635,150.779,150.8635,103400.0
2022-08-15 15:35:00,160.56,160.57,160.5,160.55,14610.0,150.8541,150.8635,150.7978,150.8448,14610.0
2022-08-15 15:40:00,160.55,160.56,160.47,160.5,25978.0,150.8448,150.8541,150.7696,150.7978,25978.0
2022-08-15 15:45:00,160.49,160.62,160.48,160.6,13475.0,150.7884,150.9105,150.779,150.8917,13475.0
2022-08-15 15:50:00,160.62,160.68,160.45,160.47,48468.0,150.9105,150.9669,150.7508,150.7696,48468.0
2022-08-15 15:55:00,160.46,160.53,160.43,160.47,195578.0,150.7602,150.826,150.732,150.7696,195578.0
2022-08-16 09:30:00,160.18,160.49,160.18,160.44,123292.0,150.4971,150.7884,150.4971,150.7414,123292.0
2022-08-16 09:35:00,160.51,160.63,160.49,160.52,7425.0,150.8072,150.9199,150.7884,150.8166,7425.0
2022-08-16 09:40:00,160.5,160.54,160.4,160.4,12524.0,150.7978,150.8354,150.7038,150.7038,12524.0
2022-08-16 09:45:00,160.41,160.47,160.33,160.33,15054.0,150.7132,150.7696,150.6381,150.6381,15054.0
2022-08-16 09:50:00,160.3,160.52,160.27,160.5,6085.0,150.6099,150.8166,150.5817,150.7978,6085.0
2022-08-16 09:55:00,160.51,160.63,160.51,160.61,1733.0,150.8072,150.9199,150.8072,150.9011,1733.0
2022-08-16 10:00:00,160.58,160.58,160.31,160.51,13675.0,150.8729,150.8729,150.6193,150.8072,13675.0
2022-08-16 10:05:00,160.45,160.56,160.41,160.47,6537.0,150.7508,150.8541,150.7132,150.7696,6537.0
2022-08-16 10:10:00,160.46,160.7,160.45,160.64,18811.0,150.7602,150.9857,150.7508,150.9293,18811.0
2022-08-16 10:15:00,160.6,160.64,160.56,160.61,17338.0,150.8917,150.9293,150.8541,150.9011,17338.0
2022-08-16 10:20:00,160.6,160.73,160.58,160.69,5357.0,150.8917,151.0139,150.8729,150.9763,5357.0
2022-08-16 10:25:00,160.65,160.66,160.52,160.59,6831.0,150.9387,150.9481,150.8166,150.8823,6831.0
2022-08-16 10:30:00,160.47,160.48,160.26,160.28,17631.0,150.7696,150.779,150.5723,150.5911,17631.0
2022-08-16 10:35:00,160.28,160.4,160.28,160.33,4523.0,150.5911,150.7038,150.5911,150.6381,4523.0
2022-08-16 10:40:00,160.32,160.45,160.3,160.45,2747.0,150.6287,150.7508,150.6099,150.7508,2747.0
2022-08-16 10:45:00,160.41,160.55,160.41,160.49,9316.0,150.7132,150.8448,150.7132,150.7884,9316.0
2022-08-16 10:50:00,160.52,160.55,160.46,160.46,6136.0,150.8166,150.8448,150.7602,150.7602,6136.0
2022-08-16 10:55:00,160.49,160.54,160.36,160.42,16122.0,150.7884,150.8354,150.6662,150.7226,16122.0
2022-08-16 11:00:00,160.42,160.49,160.4,160.44,7233.0,150.7226,150.7884,150.7038,150.7414,7233.0
2022-08-16 11:05:00,160.4,160.52,160.39,160.45,7733.0,150.7038,150.8166,150.6944,150.7508,7733.0
2022-08-16 11:10:00,160.46,160.75,160.46,160.75,54496.0,150.7602,151.0327,150.7602,151.0327,54496.0
2022-08-16 11:15:00,160.75,160.87,160.73,160.87,31949.0,151.0327,151.1454,151.0139,151.1454,31949.0
2022-08-16 11:20:00,160.87,160.87,160.77,160.77,12676.0,151.1454,151.1454,151.0515,151.0515,12676.0
2022-08-16 11:25:00,160.77,160.89,160.77,160.89,19204.0,151.0515,151.1642,151.0515,151.1642,19204.0
2022-08-16 11:30:00,160.88,161.01,160.86,160.9,9042.0,151.1548,151.2769,151.136,151.1736,9042.0
2022-08-16 11:35:00,160.97,160.98,160.9,160.97,2194.0,151.2394,151.2488,151.1736,151.2394,2194.0
2022-08-16 11:40:00,160.92,160.99,160.92,160.98,2217.0,151.1924,151.2582,151.1924,151.2488,2217.0
2022-08-16 11:45:00,160.96,161.09,160.96,161.08,9175.0,151.23,151.3521,151.23,151.3427,9175.0
2022-08-16 11:50:00,161.1,161.19,161.07,161.17,8400.0,151.3615,151.4461,151.3333,151.4273,8400.0
2022-08-16 11:55:00,161.18,161.27,161.16,161.24,8810.0,151.4367,151.5212,151.4179,151.493,8810.0
2022-08-16 12:00:00,161.22,161.22,161.16,161.21,4340.0,151.4743,151.4743,151.4179,151.4649,4340.0
2022-08-16 12:05:00,161.22,161.23,161.18,161.19,5206.0,151.4743,151.4836,151.4367,151.4461,5206.0
2022-08-16 12:10:00,161.22,161.31,161.22,161.31,4135.0,151.4743,151.5588,151.4743,151.5588,4135.0
2022-08-16 12:15:00,161.31,161.41,161.3,161.41,6346.0,151.5588,151.6528,151.5494,151.6528,6346.0
2022-08-16 12:20:00,161.36,161.4,161.33,161.4,2421.0,151.6058,151.6434,151.5776,151.6434,2421.0
2022-08-16 12:25:00,161.39,161.39,161.35,161.35,2636.0,151.634,151.634,151.5964,151.5964,2636.0
2022-08-16 12:30:00,161.34,161.41,161.32,161.39,5205.0,151.587,151.6528,151.5682,151.634,5205.0
2022-08-16 12:35:00,161.37,161.39,161.36,161.37,2961.0,151.6152,151.634,151.6058,151.6152,2961.0
2022-08-16 12:40:00,161.34,161.36,161.24,161.24,3996.0,151.587,151.6058,151.493,151.493,3996.0
2022-08-16 12:45:00,161.26,161.28,161.23,161.26,5147.0,151.5118,151.5306,151.4836,151.5118,5147.0
2022-08-16 12:50:00,161.23,161.27,161.23,161.24,1367.0,151.4836,151.5212,151.4836,151.493,1367.0
2022-08-16 12:55:00,161.22,161.23,161.19,161.19,1148.0,151.4743,151.4836,151.4461,151.4461,1148.0
2022-08-16 13:00:00,161.22,161.22,161.18,161.21,11606.0,151.4743,151.4743,151.4367,151.4649,11606.0
2022-08-16 13:05:00,161.21,161.32,161.2,161.32,10406.0,151.4649,151.5682,151.4555,151.5682,10406.0
2022-08-16 13:10:00,161.34,161.37,161.33,161.33,29884.0,151.587,151.6152,151.5776,151.5776,29884.0
2022-08-16 13:15:00,161.33,161.34,161.3,161.31,2227.0,151.5776,151.587,151.5494,151.5588,2227.0
2022-08-16 13:20:00,161.29,161.39,161.29,161.39,2819.0,151.54,151.634,151.54,151.634,2819.0
2022-08-16 13:25:00,161.38,161.38,161.33,161.34,2969.0,151.6246,151.6246,151.5776,151.587,2969.0
2022-08-16 13:30:00,161.35,161.39,161.32,161.39,9940.0,151.5964,151.634,151.5682,151.634,9940.0
2022-08-16 13:35:00,161.37,161.53,161.36,161.5,9439.0,151.6152,151.7655,151.6058,151.7373,9439.0
2022-08-16 13:40:00,161.51,161.51,161.47,161.48,2566.0,151.7467,151.7467,151.7091,151.7185,2566.0
2022-08-16 13:45:00,161.47,161.54,161.47,161.53,9017.0,151.7091,151.7749,151.7091,151.7655,9017.0
2022-08-16 13:50:00,161.54,161.6,161.54,161.58,3398.0,151.7749,151.8313,151.7749,151.8125,3398.0
2022-08-16 13:55:00,161.57,161.65,161.55,161.64,11720.0,151.8031,151.8783,151.7843,151.8689,11720.0
2022-08-16 14:00:00,161.6,161.69,161.57,161.61,9571.0,151.8313,151.9158,151.8031,151.8407,9571.0
2022-08-16 14:05:00,161.62,161.73,161.62,161.71,4895.0,151.8501,151.9534,151.8501,151.9346,4895.0
2022-08-16 14:10:00,161.72,161.77,161.69,161.7,4336.0,151.944,151.991,151.9158,151.9252,4336.0
2022-08-16 14:15:00,161.71,161.77,161.71,161.76,3653.0,151.9346,151.991,151.9346,151.9816,3653.0
2022-08-16 14:20:00,161.75,161.76,161.71,161.72,16416.0,151.9722,151.9816,151.9346,151.944,16416.0
2022-08-16 14:25:00,161.73,161.74,161.64,161.69,25865.0,151.9534,151.9628,151.8689,151.9158,25865.0
2022-08-16 14:30:00,161.67,161.67,161.5,161.5,7746.0,151.897,151.897,151.7373,151.7373,7746.0
2022-08-16 14:35:00,161.48,161.48,161.19,161.19,2859.0,151.7185,151.7185,151.4461,151.4461,2859.0
2022-08-16 14:40:00,161.19,161.19,161.05,161.11,7423.0,151.4461,151.4461,151.3145,151.3709,7423.0
2022-08-16 14:45:00,161.03,161.05,160.69,160.75,19273.0,151.2957,151.3145,150.9763,151.0327,19273.0
2022-08-16 14:50:00,160.76,160.82,160.7,160.78,7018.0,151.0421,151.0984,150.9857,151.0608,7018.0
2022-08-16 14:55:00,160.79,161.01,160.78,160.95,17379.0,151.0702,151.2769,151.0608,151.2206,17379.0
2022-08-16 15:00:00,160.95,160.95,160.74,160.74,7689.0,151.2206,151.2206,151.0233,151.0233,7689.0
2022-08-16 15:05:00,160.76,160.98,160.76,160.93,4938.0,151.0421,151.2488,151.0421,151.2018,4938.0
2022-08-16 15:10:00,160.87,160.94,160.83,160.93,4040.0,151.1454,151.2112,151.1078,151.2018,4040.0
2022-08-16 15:15:00,160.87,160.98,160.87,160.98,4614.0,151.1454,151.2488,151.1454,151.2488,4614.0
2022-08-16 15:20:00,160.95,161.05,160.92,161.05,23548.0,151.2206,151.3145,151.1924,151.3145,23548.0
2022-08-16 15:25:00,161.08,161.11,161.02,161.11,8038.0,151.3427,151.3709,151.2863,151.3709,8038.0
2022-08-16 15:30:00,161.1,161.18,161.08,161.17,4931.0,151.3615,151.4367,151.3427,151.4273,4931.0
2022-08-16 15:35:00,161.17,161.18,161.1,161.13,22025.0,151.4273,151.4367,151.3615,151.3897,22025.0
2022-08-16 15:40:00,161.13,161.18,161.07,161.12,34388.0,151.3897,151.4367,151.3333,151.3803,34388.0
2022-08-16 15:45:00,161.13,161.34,161.12,161.31,79306.0,151.3897,151.587,151.3803,151.5588,79306.0
2022-08-16 15:50:00,161.31,161.35,161.21,161.25,158735.0,151.5588,151.5964,151.4649,151.5024,158735.0
2022-08-16 15:55:00,161.25,161.26,161.07,161.14,196698.0,151.5024,151.5118,151.3333,151.3991,196698.0
2022-08-17 09:30:00,159.75,159.91,159.68,159.84,49774.0,150.0931,150.2434,150.0273,150.1777,49774.0
2022-08-17 09:35:00,159.86,160.02,159.81,159.86,9338.0,150.1965,150.3468,150.1495,150.1965,9338.0
2022-08-17 09:40:00,159.81,159.81,159.65,159.77,17559.0,150.1495,150.1495,149.9992,150.1119,17559.0
2022-08-17 09:45:00,159.75,159.77,159.64,159.76,9562.0,150.0931,150.1119,149.9898,150.1025,9562.0
2022-08-17 09:50:00,159.75,159.84,159.65,159.8,6875.0,150.0931,150.1777,149.9992,150.1401,6875.0
2022-08-17 09:55:00,159.85,159.88,159.75,159.88,2950.0,150.1871,150.2153,150.0931,150.2153,2950.0
2022-08-17 10:00:00,159.8,159.84,159.7,159.82,9146.0,150.1401,150.1777,150.0461,150.1589,9146.0
2022-08-17 10:05:00,159.84,160.02,159.81,159.81,9007.0,150.1777,150.3468,150.1495,150.1495,9007.0
2022-08-17 10:10:00,159.8,159.83,159.67,159.71,4575.0,150.1401,150.1683,150.0179,150.0555,4575.0
2022-08-17 10:15:00,159.73,159.81,159.64,159.81,12409.0,150.0743,150.1495,149.9898,150.1495,12409.0
2022-08-17 10:20:00,159.79,159.92,159.77,159.88,4211.0,150.1307,150.2528,150.1119,150.2153,4211.0
2022-08-17 10:25:00,159.86,159.92,159.79,159.79,5764.0,150.1965,150.2528,150.1307,150.1307,5764.0
2022-08-17 10:30:00,159.86,159.96,159.84,159.9,17873.0,150.1965,150.2904,150.1777,150.234,17873.0
2022-08-17 10:35:00,159.92,159.92,159.7,159.78,8191.0,150.2528,150.2528,150.0461,150.1213,8191.0
2022-08-17 10:40:00,159.83,159.94,159.8,159.94,7348.0,150.1683,150.2716,150.1401,150.2716,7348.0
2022-08-17 10:45:00,159.95,160.05,159.9,159.91,24761.0,150.281,150.375,150.234,150.2434,24761.0
2022-08-17 10:50:00,159.89,159.89,159.56,159.6,12222.0,150.2247,150.2247,149.9146,149.9522,12222.0
2022-08-17 10:55:00,159.58,159.67,159.54,159.57,6580.0,149.9334,150.0179,149.8958,149.924,6580.0
2022-08-17 11:00:00,159.58,159.64,159.55,159.64,11489.0,149.9334,149.9898,149.9052,149.9898,11489.0
2022-08-17 11:05:00,159.65,159.66,159.58,159.59,7453.0,149.9992,150.0086,149.9334,149.9428,7453.0
2022-08-17 11:10:00,159.59,159.67,159.53,159.53,6478.0,149.9428,150.0179,149.8864,149.8864,6478.0
2022-08-17 11:15:00,159.5,159.58,159.5,159.58,2626.0,149.8582,149.9334,149.8582,149.9334,2626.0
2022-08-17 11:20:00,159.59,159.67,159.57,159.65,16919.0,149.9428,150.0179,149.924,149.9992,16919.0
2022-08-17 11:25:00,159.65,159.65,159.56,159.61,8350.0,149.9992,149.9992,149.9146,149.9616,8350.0
2022-08-17 11:30:00,159.65,159.75,159.52,159.57,4384.0,149.9992,150.0931,149.877,149.924,4384.0
2022-08-17 11:35:00,159.58,159.58,159.43,159.43,4387.0,149.9334,149.9334,149.7925,149.7925,4387.0
2022-08-17 11:40:00,159.39,159.4,159.16,159.17,2660.0,149.7549,149.7643,149.5388,149.5482,2660.0
2022-08-17 11:45:00,159.19,159.2,159.05,159.11,4848.0,149.567,149.5764,149.4354,149.4918,4848.0
2022-08-17 11:50:00,159.11,159.2,159.1,159.19,7049.0,149.4918,149.5764,149.4824,149.567,7049.0
2022-08-17 11:55:00,159.19,159.23,159.14,159.14,2821.0,149.567,149.6045,149.52,149.52,2821.0
2022-08-17 12:00:00,159.15,159.36,159.12,159.35,95325.0,149.5294,149.7267,149.5012,149.7173,95325.0
2022-08-17 12:05:00,159.35,159.45,159.34,159.34,29091.0,149.7173,149.8112,149.7079,149.7079,29091.0
2022-08-17 12:10:00,159.35,159.38,159.32,159.36,9243.0,149.7173,149.7455,149.6891,149.7267,9243.0
2022-08-17 12:15:00,159.38,159.45,159.38,159.43,15219.0,149.7455,149.8112,149.7455,149.7925,15219.0
2022-08-17 12:20:00,159.41,159.58,159.41,159.58,11449.0,149.7737,149.9334,149.7737,149.9334,11449.0
2022-08-17 12:25:00,159.59,159.66,159.55,159.66,34810.0,149.9428,150.0086,149.9052,150.0086,34810.0
2022-08-17 12:30:00,159.64,159.66,159.61,159.64,7805.0,149.9898,150.0086,149.9616,149.9898,7805.0
2022-08-17 12:35:00,159.65,159.83,159.64,159.8,17473.0,149.9992,150.1683,149.9898,150.1401,17473.0
2022-08-17 12:40:00,159.76,159.8,159.72,159.77,5240.0,150.1025,150.1401,150.0649,150.1119,5240.0
2022-08-17 12:45:00,159.75,159.82,159.73,159.75,5587.0,150.0931,150.1589,150.0743,150.0931,5587.0
2022-08-17 12:50:00,159.76,159.76,159.7,159.74,16178.0,150.1025,150.1025,150.0461,150.0837,16178.0
2022-08-17 12:55:00,159.73,159.79,159.73,159.79,2180.0,150.0743,150.1307,150.0743,150.1307,2180.0
2022-08-17 13:00:00,159.75,159.78,159.64,159.74,11654.0,150.0931,150.1213,149.9898,150.0837,11654.0
2022-08-17 13:05:00,159.76,159.8,159.71,159.71,3039.0,150.1025,150.1401,150.0555,150.0555,3039.0
2022-08-17 13:10:00,159.73,159.81,159.73,159.81,2488.0,150.0743,150.1495,150.0743,150.1495,2488.0
2022-08-17 13:15:00,159.8,159.85,159.7,159.7,7514.0,150.1401,150.1871,150.0461,150.0461,7514.0
2022-08-17 13:20:00,159.72,159.83,159.72,159.83,2339.0,150.0649,150.1683,150.0649,150.1683,2339.0
2022-08-17 13:25:00,159.79,159.9,159.76,159.9,24797.0,150.1307,150.234,150.1025,150.234,24797.0
2022-08-17 13:30:00,159.88,159.93,159.76,159.82,13719.0,150.2153,150.2622,150.1025,150.1589,13719.0
2022-08-17 13:35:00,159.83,159.83,159.76,159.83,3916.0,150.1683,150.1683,150.1025,150.1683,3916.0
2022-08-17 13:40:00,159.82,159.9,159.81,159.81,5851.0,150.1589,150.234,150.1495,150.1495,5851.0
2022-08-17 13:45:00,159.82,159.84,159.79,159.84,2317.0,150.1589,150.1777,150.1307,150.1777,2317.0
2022-08-17 13:50:00,159.86,159.89,159.84,159.85,7933.0,150.1965,150.2247,150.1777,150.1871,7933.0
2022-08-17 13:55:00,159.85,159.86,159.79,159.83,26898.0,150.1871,150.1965,150.1307,150.1683,26898.0
2022-08-17 14:00:00,159.83,160.36,159.74,160.07,15108.0,150.1683,150.6662,150.0837,150.3938,15108.0
2022-08-17 14:05:00,160.09,160.26,159.86,160.18,4167.0,150.4126,150.5723,150.1965,150.4971,4167.0
2022-08-17 14:10:00,160.14,160.44,160.09,160.42,11258.0,150.4595,150.7414,150.4126,150.7226,11258.0
2022-08-17 14:15:00,160.56,160.56,160.21,160.36,36550.0,150.8541,150.8541,150.5253,150.6662,36550.0
2022-08-17 14:20:00,160.34,160.35,160.1,160.13,6814.0,150.6474,150.6568,150.422,150.4501,6814.0
2022-08-17 14:25:00,160.17,160.36,160.12,160.34,3387.0,150.4877,150.6662,150.4407,150.6474,3387.0
2022-08-17 14:30:00,160.39,160.51,160.3,160.48,11376.0,150.6944,150.8072,150.6099,150.779,11376.0
2022-08-17 14:35:00,160.52,160.66,160.51,160.66,3486.0,150.8166,150.9481,150.8072,150.9481,3486.0
2022-08-17 14:40:00,160.6,160.62,160.25,160.25,8773.0,150.8917,150.9105,150.5629,150.5629,8773.0
2022-08-17 14:45:00,160.26,160.32,160.18,160.26,24502.0,150.5723,150.6287,150.4971,150.5723,24502.0
2022-08-17 14:50:00,160.28,160.28,160.14,160.14,11973.0,150.5911,150.5911,150.4595,150.4595,11973.0
2022-08-17 14:55:00,160.14,160.22,160.04,160.04,13191.0,150.4595,150.5347,150.3656,150.3656,13191.0
2022-08-17 15:00:00,160.03,160.19,160.01,160.19,7146.0,150.3562,150.5065,150.3374,150.5065,7146.0
2022-08-17 15:05:00,160.23,160.25,160.02,160.03,31692.0,150.5441,150.5629,150.3468,150.3562,31692.0
2022-08-17 15:10:00,160.03,160.07,159.62,159.81,19020.0,150.3562,150.3938,149.971,150.1495,19020.0
2022-08-17 15:15:00,159.77,159.78,159.72,159.73,1490.0,150.1119,150.1213,150.0649,150.0743,1490.0
2022-08-17 15:20:00,159.67,159.84,159.65,159.8,6790.0,150.0179,150.1777,149.9992,150.1401,6790.0
2022-08-17 15:25:00,159.84,159.95,159.74,159.86,15090.0,150.1777,150.281,150.0837,150.1965,15090.0
2022-08-17 15:30:00,159.83,159.9,159.76,159.86,19267.0,150.1683,150.234,150.1025,150.1965,19267.0
2022-08-17 15:35:00,159.83,159.95,159.83,159.89,10107.0,150.1683,150.281,150.1683,150.2247,10107.0
2022-08-17 15:40:00,159.92,159.98,159.9,159.93,3887.0,150.2528,150.3092,150.234,150.2622,3887.0
2022-08-17 15:45:00,159.91,159.93,159.7,159.71,14144.0,150.2434,150.2622,150.0461,150.0555,14144.0
2022-08-17 15:50:00,159.69,159.79,159.58,159.79,18038.0,150.0367,150.1307,149.9334,150.1307,18038.0
2022-08-17 15:55:00,159.77,159.82,159.69,159.73,37504.0,150.1119,150.1589,150.0367,150.0743,37504.0
2022-08-18 09:30:00,159.96,160.13,159.8,159.82,43319.0,150.2904,150.4501,150.1401,150.1589,43319.0
2022-08-18 09:35:00,159.8,159.91,159.7,159.77,9141.0,150.1401,150.2434,150.0461,150.1119,9141.0
2022-08-18 09:40:00,159.76,159.83,159.7,159.81,6787.0,150.1025,150.1683,150.0461,150.1495,6787.0
2022-08-18 09:45:00,159.87,159.87,159.53,159.59,8527.0,150.2059,150.2059,149.8864,149.9428,8527.0
2022-08-18 09:50:00,159.56,159.75,159.56,159.71,3184.0,149.9146,150.0931,149.9146,150.0555,3184.0
2022-08-18 09:55:00,159.69,159.76,159.68,159.72,12645.0,150.0367,150.1025,150.0273,150.0649,12645.0
2022-08-18 10:00:00,159.71,159.72,159.56,159.66,15629.0,150.0555,150.0649,149.9146,150.0086,15629.0
2022-08-18 10:05:00,159.64,159.64,159.49,159.61,2703.0,149.9898,149.9898,149.8488,149.9616,2703.0
2022-08-18 10:10:00,159.7,159.7,159.59,159.61,5390.0,150.0461,150.0461,149.9428,149.9616,5390.0
2022-08-18 10:15:00,159.67,159.74,159.65,159.72,58297.0,150.0179,150.0837,149.9992,150.0649,58297.0
2022-08-18 10:20:00,159.71,159.82,159.71,159.79,10094.0,150.0555,150.1589,150.0555,150.1307,10094.0
2022-08-18 10:25:00,159.79,159.84,159.7,159.7,17246.0,150.1307,150.1777,150.0461,150.0461,17246.0
2022-08-18 10:30:00,159.75,159.8,159.61,159.72,17145.0,150.0931,150.1401,149.9616,150.0649,17145.0
2022-08-18 10:35:00,159.7,159.75,159.63,159.75,12771.0,150.0461,150.0931,149.9804,150.0931,12771.0
2022-08-18 10:40:00,159.75,159.93,159.75,159.88,20100.0,150.0931,150.2622,150.0931,150.2153,20100.0
2022-08-18 10:45:00,159.98,160.04,159.98,160.02,2199.0,150.3092,150.3656,150.3092,150.3468,2199.0
2022-08-18 10:50:00,160.03,160.04,159.88,159.88,3913.0,150.3562,150.3656,150.2153,150.2153,3913.0
2022-08-18 10:55:00,159.9,159.9,159.8,159.81,1452.0,150.234,150.234,150.1401,150.1495,1452.0
2022-08-18 11:00:00,159.87,159.87,159.73,159.74,3174.0,150.2059,150.2059,150.0743,150.0837,3174.0
2022-08-18 11:05:00,159.69,159.72,159.65,159.67,4308.0,150.0367,150.0649,149.9992,150.0179,4308.0
2022-08-18 11:10:00,159.7,159.78,159.7,159.78,3489.0,150.0461,150.1213,150.0461,150.1213,3489.0
2022-08-18 11:15:00,159.77,159.88,159.77,159.77,3986.0,150.1119,150.2153,150.1119,150.1119,3986.0
2022-08-18 11:20:00,159.83,159.94,159.8,159.94,1672.0,150.1683,150.2716,150.1401,150.2716,1672.0
2022-08-18 11:25:00,159.95,159.97,159.87,159.88,5814.0,150.281,150.2998,150.2059,150.2153,5814.0
2022-08-18 11:30:00,159.96,160.04,159.96,160.01,3357.0,150.2904,150.3656,150.2904,150.3374,3357.0
2022-08-18 11:35:00,159.98,160.12,159.94,160.04,13122.0,150.3092,150.4407,150.2716,150.3656,13122.0
2022-08-18 11:40:00,160.11,160.13,160.05,160.09,18669.0,150.4314,150.4501,150.375,150.4126,18669.0
2022-08-18 11:45:00,160.1,160.15,160.05,160.15,6371.0,150.422,150.4689,150.375,150.4689,6371.0
2022-08-18 11:50:00,160.15,160.18,160.08,160.14,11317.0,150.4689,150.4971,150.4032,150.4595,11317.0
2022-08-18 11:55:00,160.11,160.14,160.01,160.02,21272.0,150.4314,150.4595,150.3374,150.3468,21272.0
2022-08-18 12:00:00,160.03,160.09,160.0,160.07,12406.0,150.3562,150.4126,150.328,150.3938,12406.0
2022-08-18 12:05:00,160.07,160.07,159.99,160.0,11988.0,150.3938,150.3938,150.3186,150.328,11988.0
2022-08-18 12:10:00,160.0,160.04,159.99,160.0,2051.0,150.328,150.3656,150.3186,150.328,2051.0
2022-08-18 12:15:00,160.01,160.03,159.97,159.97,3277.0,150.3374,150.3562,150.2998,150.2998,3277.0
2022-08-18 12:20:00,159.96,159.96,159.71,159.71,8674.0,150.2904,150.2904,150.0555,150.0555,8674.0
2022-08-18 12:25:00,159.68,159.7,159.61,159.63,4584.0,150.0273,150.0461,149.9616,149.9804,4584.0
2022-08-18 12:30:00,159.61,159.65,159.58,159.64,5485.0,149.9616,149.9992,149.9334,149.9898,5485.0
2022-08-18 12:35:00,159.65,159.65,159.52,159.56,7328.0,149.9992,149.9992,149.877,149.9146,7328.0
2022-08-18 12:40:00,159.56,159.58,159.43,159.43,3049.0,149.9146,149.9334,149.7925,149.7925,3049.0
2022-08-18 12:45:00,159.38,159.56,159.38,159.53,11288.0,149.7455,149.9146,149.7455,149.8864,11288.0
2022-08-18 12:50:00,159.53,159.54,159.49,159.51,1323.0,149.8864,149.8958,149.8488,149.8676,1323.0
2022-08-18 12:55:00,159.53,159.55,159.47,159.5,4518.0,149.8864,149.9052,149.83,149.8582,4518.0
2022-08-18 13:00:00,159.5,159.55,159.48,159.52,1552.0,149.8582,149.9052,149.8394,149.877,1552.0
2022-08-18 13:05:00,159.49,159.65,159.49,159.65,1544.0,149.8488,149.9992,149.8488,149.9992,1544.0
2022-08-18 13:10:00,159.66,159.72,159.55,159.55,9414.0,150.0086,150.0649,149.9052,149.9052,9414.0
2022-08-18 13:15:00,159.58,159.61,159.53,159.6,1481.0,149.9334,149.9616,149.8864,149.9522,1481.0
2022-08-18 13:20:00,159.66,159.68,159.61,159.62,1935.0,150.0086,150.0273,149.9616,149.971,1935.0
2022-08-18 13:25:00,159.62,159.71,159.61,159.71,1302.0,149.971,150.0555,149.9616,150.0555,1302.0
2022-08-18 13:30:00,159.67,159.71,159.64,159.68,5108.0,150.0179,150.0555,149.9898,150.0273,5108.0
2022-08-18 13:35:00,159.7,159.77,159.7,159.77,1360.0,150.0461,150.1119,150.0461,150.1119,1360.0
2022-08-18 13:40:00,159.77,159.79,159.75,159.78,1990.0,150.1119,150.1307,150.0931,150.1213,1990.0
2022-08-18 13:45:00,159.76,159.77,159.7,159.73,28395.0,150.1025,150.1119,150.0461,150.0743,28395.0
2022-08-18 13:50:00,159.72,159.76,159.72,159.72,5118.0,150.0649,150.1025,150.0649,150.0649,5118.0
2022-08-18 13:55:00,159.72,159.72,159.65,159.66,8606.0,150.0649,150.0649,149.9992,150.0086,8606.0
2022-08-18 14:00:00,159.71,159.78,159.7,159.78,786.0,150.0555,150.1213,150.0461,150.1213,786.0
2022-08-18 14:05:00,159.72,159.84,159.72,159.84,1476.0,150.0649,150.1777,150.0649,150.1777,1476.0
2022-08-18 14:10:00,159.85,159.9,159.83,159.84,7817.0,150.1871,150.234,150.1683,150.1777,7817.0
2022-08-18 14:15:00,159.86,159.89,159.85,159.88,4745.0,150.1965,150.2247,150.1871,150.2153,4745.0
2022-08-18 14:20:00,159.88,159.89,159.86,159.86,8619.0,150.2153,150.2247,150.1965,150.1965,8619.0
2022-08-18 14:25:00,159.91,159.92,159.88,159.89,3144.0,150.2434,150.2528,150.2153,150.2247,3144.0
2022-08-18 14:30:00,159.89,159.89,159.79,159.84,10912.0,150.2247,150.2247,150.1307,150.1777,10912.0
2022-08-18 14:35:00,159.83,159.86,159.83,159.84,3175.0,150.1683,150.1965,150.1683,150.1777,3175.0
2022-08-18 14:40:00,159.84,159.95,159.83,159.94,5463.0,150.1777,150.281,150.1683,150.2716,5463.0
2022-08-18 14:45:00,159.95,159.96,159.89,159.9,12486.0,150.281,150.2904,150.2247,150.234,12486.0
2022-08-18 14:50:00,159.9,160.06,159.89,160.06,12615.0,150.234,150.3844,150.2247,150.3844,12615.0
2022-08-18 14:55:00,160.07,160.08,160.02,160.03,2502.0,150.3938,150.4032,150.3468,150.3562,2502.0
2022-08-18 15:00:00,160.0,160.06,159.99,160.06,4373.0,150.328,150.3844,150.3186,150.3844,4373.0
2022-08-18 15:05:00,160.07,160.09,160.05,160.07,10483.0,150.3938,150.4126,150.375,150.3938,10483.0
2022-08-18 15:10:00,160.06,160.14,160.06,160.13,7255.0,150.3844,150.4595,150.3844,150.4501,7255.0
2022-08-18 15:15:00,160.18,160.26,160.12,160.24,22273.0,150.4971,150.5723,150.4407,150.5535,22273.0
2022-08-18 15:20:00,160.25,160.29,160.15,160.28,15719.0,150.5629,150.6005,150.4689,150.5911,15719.0
2022-08-18 15:25:00,160.27,160.28,160.21,160.25,4852.0,150.5817,150.5911,150.5253,150.5629,4852.0
2022-08-18 15:30:00,160.22,160.33,160.22,160.33,11878.0,150.5347,150.6381,150.5347,150.6381,11878.0
2022-08-18 15:35:00,160.32,160.35,160.29,160.31,9867.0,150.6287,150.6568,150.6005,150.6193,9867.0
2022-08-18 15:40:00,160.31,160.34,160.29,160.34,10419.0,150.6193,150.6474,150.6005,150.6474,10419.0
2022-08-18 15:45:00,160.32,160.33,160.22,160.28,15936.0,150.6287,150.6381,150.5347,150.5911,15936.0
2022-08-18 15:50:00,160.23,160.23,160.03,160.06,27937.0,150.5441,150.5441,150.3562,150.3844,27937.0
2022-08-18 15:55:00,160.06,160.19,160.0,160.16,73515.0,150.3844,150.5065,150.328,150.4783,73515.0
2022-08-19 09:30:00,159.36,159.43,159.01,159.27,41781.0,149.7267,149.7925,149.3978,149.6421,41781.0
2022-08-19 09:35:00,159.22,159.32,159.14,159.16,25112.0,149.5952,149.6891,149.52,149.5388,25112.0
2022-08-19 09:40:00,159.18,159.18,158.95,158.98,20363.0,149.5576,149.5576,149.3415,149.3697,20363.0
2022-08-19 09:45:00,158.98,158.98,158.77,158.85,16798.0,149.3697,149.3697,149.1724,149.2475,16798.0
2022-08-19 09:50:00,158.79,158.8,158.65,158.66,6857.0,149.1911,149.2005,149.0596,149.069,6857.0
2022-08-19 09:55:00,158.57,158.69,158.47,158.61,26920.0,148.9844,149.0972,148.8905,149.022,26920.0
2022-08-19 10:00:00,158.61,158.74,158.55,158.66,27858.0,149.022,149.1442,148.9657,149.069,27858.0
2022-08-19 10:05:00,158.67,158.72,158.51,158.51,15632.0,149.0784,149.1254,148.9281,148.9281,15632.0
2022-08-19 10:10:00,158.52,158.62,158.48,158.5,14254.0,148.9375,149.0314,148.8999,148.9187,14254.0
2022-08-19 10:15:00,158.54,158.63,158.43,158.59,129731.0,148.9563,149.0408,148.8529,149.0032,129731.0
2022-08-19 10:20:00,158.62,158.75,158.58,158.58,4412.0,149.0314,149.1536,148.9938,148.9938,4412.0
2022-08-19 10:25:00,158.61,158.7,158.52,158.68,12446.0,149.022,149.1066,148.9375,149.0878,12446.0
2022-08-19 10:30:00,158.7,158.8,158.65,158.69,13032.0,149.1066,149.2005,149.0596,149.0972,13032.0
2022-08-19 10:35:00,158.69,158.72,158.63,158.67,21498.0,149.0972,149.1254,149.0408,149.0784,21498.0
2022-08-19 10:40:00,158.69,158.71,158.51,158.71,5155.0,149.0972,149.116,148.9281,149.116,5155.0
2022-08-19 10:45:00,158.67,158.78,158.67,158.76,11017.0,149.0784,149.1817,149.0784,149.163,11017.0
2022-08-19 10:50:00,158.74,158.74,158.55,158.61,4570.0,149.1442,149.1442,148.9657,149.022,4570.0
2022-08-19 10:55:00,158.57,158.57,158.44,158.5,2231.0,148.9844,148.9844,148.8623,148.9187,2231.0
2022-08-19 11:00:00,158.49,158.53,158.38,158.4,4889.0,148.9093,148.9469,148.8059,148.8247,4889.0
2022-08-19 11:05:00,158.34,158.34,158.14,158.14,7923.0,148.7683,148.7683,148.5804,148.5804,7923.0
2022-08-19 11:10:00,158.12,158.2,158.11,158.16,5370.0,148.5616,148.6368,148.5523,148.5992,5370.0
2022-08-19 11:15:00,158.19,158.2,158.12,158.19,1172.0,148.6274,148.6368,148.5616,148.6274,1172.0
2022-08-19 11:20:00,158.22,158.23,158.15,158.17,7483.0,148.6556,148.665,148.5898,148.6086,7483.0
2022-08-19 11:25:00,158.14,158.28,158.11,158.28,2106.0,148.5804,148.712,148.5523,148.712,2106.0
2022-08-19 11:30:00,158.28,158.29,158.17,158.22,2445.0,148.712,148.7214,148.6086,148.6556,2445.0
2022-08-19 11:35:00,158.32,158.35,158.28,158.35,4820.0,148.7496,148.7777,148.712,148.7777,4820.0
2022-08-19 11:40:00,158.36,158.47,158.36,158.39,2662.0,148.7871,148.8905,148.7871,148.8153,2662.0
2022-08-19 11:45:00,158.36,158.56,158.36,158.5,1918.0,148.7871,148.975,148.7871,148.9187,1918.0
2022-08-19 11:50:00,158.47,158.54,158.38,158.43,8105.0,148.8905,148.9563,148.8059,148.8529,8105.0
2022-08-19 11:55:00,158.42,158.44,158.37,158.4,1684.0,148.8435,148.8623,148.7965,148.8247,1684.0
2022-08-19 12:00:00,158.38,158.38,158.29,158.32,13808.0,148.8059,148.8059,148.7214,148.7496,13808.0
2022-08-19 12:05:00,158.38,158.38,158.26,158.26,7809.0,148.8059,148.8059,148.6932,148.6932,7809.0
2022-08-19 12:10:00,158.3,158.44,158.3,158.41,8360.0,148.7308,148.8623,148.7308,148.8341,8360.0
2022-08-19 12:15:00,158.47,158.56,158.47,158.53,2883.0,148.8905,148.975,148.8905,148.9469,2883.0
2022-08-19 12:20:00,158.55,158.55,158.52,158.52,410.0,148.9657,148.9657,148.9375,148.9375,410.0
2022-08-19 12:25:00,158.51,158.51,158.44,158.44,31855.0,148.9281,148.9281,148.8623,148.8623,31855.0
2022-08-19 12:30:00,158.4,158.51,158.39,158.51,2179.0,148.8247,148.9281,148.8153,148.9281,2179.0
2022-08-19 12:35:00,158.52,158.72,158.51,158.72,6003.0,148.9375,149.1254,148.9281,149.1254,6003.0
2022-08-19 12:40:00,158.68,158.71,158.61,158.71,4574.0,149.0878,149.116,149.022,149.116,4574.0
2022-08-19 12:45:00,158.69,158.74,158.65,158.65,2403.0,149.0972,149.1442,149.0596,149.0596,2403.0
2022-08-19 12:50:00,158.63,158.72,158.63,158.72,3000.0,149.0408,149.1254,149.0408,149.1254,3000.0
2022-08-19 12:55:00,158.71,158.79,158.71,158.72,3728.0,149.116,149.1911,149.116,149.1254,3728.0
2022-08-19 13:00:00,158.69,158.76,158.66,158.75,13730.0,149.0972,149.163,149.069,149.1536,13730.0
2022-08-19 13:05:00,158.73,158.73,158.61,158.68,16371.0,149.1348,149.1348,149.022,149.0878,16371.0
2022-08-19 13:10:00,158.68,158.71,158.6,158.64,2044.0,149.0878,149.116,149.0126,149.0502,2044.0
2022-08-19 13:15:00,158.64,158.68,158.63,158.67,1982.0,149.0502,149.0878,149.0408,149.0784,1982.0
2022-08-19 13:20:00,158.62,158.65,158.61,158.65,6854.0,149.0314,149.0596,149.022,149.0596,6854.0
2022-08-19 13:25:00,158.62,158.62,158.55,158.58,3253.0,149.0314,149.0314,148.9657,148.9938,3253.0
2022-08-19 13:30:00,158.54,158.54,158.34,158.45,15648.0,148.9563,148.9563,148.7683,148.8717,15648.0
2022-08-19 13:35:00,158.43,158.43,158.35,158.39,6968.0,148.8529,148.8529,148.7777,148.8153,6968.0
2022-08-19 13:40:00,158.41,158.46,158.4,158.44,10348.0,148.8341,148.8811,148.8247,148.8623,10348.0
2022-08-19 13:45:00,158.43,158.48,158.42,158.45,10395.0,148.8529,148.8999,148.8435,148.8717,10395.0
2022-08-19 13:50:00,158.44,158.54,158.44,158.54,6811.0,148.8623,148.9563,148.8623,148.9563,6811.0
2022-08-19 13:55:00,158.58,158.6,158.55,158.57,29960.0,148.9938,149.0126,148.9657,148.9844,29960.0
2022-08-19 14:00:00,158.53,158.6,158.5,158.56,12502.0,148.9469,149.0126,148.9187,148.975,12502.0
2022-08-19 14:05:00,158.56,158.59,158.5,158.51,11306.0,148.975,149.0032,148.9187,148.9281,11306.0
2022-08-19 14:10:00,158.49,158.51,158.3,158.3,5414.0,148.9093,148.9281,148.7308,148.7308,5414.0
2022-08-19 14:15:00,158.3,158.32,158.27,158.31,8101.0,148.7308,148.7496,148.7026,148.7402,8101.0
2022-08-19 14:20:00,158.27,158.36,158.26,158.32,4161.0,148.7026,148.7871,148.6932,148.7496,4161.0
2022-08-19 14:25:00,158.35,158.42,158.33,158.41,23774.0,148.7777,148.8435,148.759,148.8341,23774.0
2022-08-19 14:30:00,158.37,158.4,158.31,158.38,44451.0,148.7965,148.8247,148.7402,148.8059,44451.0
2022-08-19 14:35:00,158.37,158.38,158.28,158.29,5117.0,148.7965,148.8059,148.712,148.7214,5117.0
2022-08-19 14:40:00,158.26,158.29,158.18,158.27,9327.0,148.6932,148.7214,148.618,148.7026,9327.0
2022-08-19 14:45:00,158.28,158.31,158.23,158.29,30812.0,148.712,148.7402,148.665,148.7214,30812.0
2022-08-19 14:50:00,158.28,158.28,158.13,158.14,16391.0,148.712,148.712,148.571,148.5804,16391.0
2022-08-19 14:55:00,158.16,158.18,158.05,158.13,23227.0,148.5992,148.618,148.4959,148.571,23227.0
2022-08-19 15:00:00,158.14,158.16,157.97,157.97,9140.0,148.5804,148.5992,148.4207,148.4207,9140.0
2022-08-19 15:05:00,157.99,158.04,157.96,158.0,12628.0,148.4395,148.4865,148.4113,148.4489,12628.0
2022-08-19 15:10:00,158.0,158.29,158.0,158.28,28567.0,148.4489,148.7214,148.4489,148.712,28567.0
2022-08-19 15:15:00,158.28,158.39,158.27,158.29,9023.0,148.712,148.8153,148.7026,148.7214,9023.0
2022-08-19 15:20:00,158.3,158.37,158.27,158.32,8716.0,148.7308,148.7965,148.7026,148.7496,8716.0
2022-08-19 15:25:00,158.31,158.34,158.26,158.33,12856.0,148.7402,148.7683,148.6932,148.759,12856.0
2022-08-19 15:30:00,158.35,158.36,158.27,158.27,13962.0,148.7777,148.7871,148.7026,148.7026,13962.0
2022-08-19 15:35:00,158.27,158.33,158.23,158.3,66400.0,148.7026,148.759,148.665,148.7308,66400.0
2022-08-19 15:40:00,158.29,158.35,158.24,158.34,33103.0,148.7214,148.7777,148.6744,148.7683,33103.0
2022-08-19 15:45:00,158.34,158.4,158.26,158.34,27183.0,148.7683,148.8247,148.6932,148.7683,27183.0
2022-08-19 15:50:00,158.42,158.51,158.31,158.39,56125.0,148.8435,148.9281,148.7402,148.8153,56125.0
2022-08-19 15:55:00,158.39,158.43,158.31,158.32,100754.0,148.8153,148.8529,148.7402,148.7496,100754.0
2022-08-22 09:30:00,156.44,156.6,156.25,156.25,56895.0,146.9832,147.1335,146.8047,146.8047,56895.0
2022-08-22 09:35:00,156.23,156.36,156.11,156.3,47201.0,146.7859,146.908,146.6732,146.8517,47201.0
2022-08-22 09:40:00,156.31,156.47,156.25,156.46,67471.0,146.8611,147.0114,146.8047,147.002,67471.0
2022-08-22 09:45:00,156.45,156.5,156.28,156.29,14022.0,146.9926,147.0396,146.8329,146.8423,14022.0
2022-08-22 09:50:00,156.27,156.27,156.16,156.25,9276.0,146.8235,146.8235,146.7201,146.8047,9276.0
2022-08-22 09:55:00,156.28,156.37,156.23,156.33,35761.0,146.8329,146.9174,146.7859,146.8799,35761.0
2022-08-22 10:00:00,156.25,156.3,156.15,156.27,107998.0,146.8047,146.8517,146.7107,146.8235,107998.0
2022-08-22 10:05:00,156.27,156.28,156.08,156.15,6338.0,146.8235,146.8329,146.645,146.7107,6338.0
2022-08-22 10:10:00,156.2,156.21,156.09,156.12,7014.0,146.7577,146.7671,146.6544,146.6825,7014.0
2022-08-22 10:15:00,156.12,156.12,156.01,156.04,51441.0,146.6825,146.6825,146.5792,146.6074,51441.0
2022-08-22 10:20:00,156.03,156.05,155.84,155.84,50152.0,146.598,146.6168,146.4195,146.4195,50152.0
2022-08-22 10:25:00,155.8,155.94,155.8,155.87,40303.0,146.3819,146.5134,146.3819,146.4477,40303.0
2022-08-22 10:30:00,155.86,155.96,155.75,155.78,156191.0,146.4383,146.5322,146.3349,146.3631,156191.0
2022-08-22 10:35:00,155.85,155.94,155.77,155.92,41968.0,146.4289,146.5134,146.3537,146.4946,41968.0
2022-08-22 10:40:00,156.0,156.09,155.98,156.01,43457.0,146.5698,146.6544,146.551,146.5792,43457.0
2022-08-22 10:45:00,155.98,156.09,155.97,156.05,34140.0,146.551,146.6544,146.5416,146.6168,34140.0
2022-08-22 10:50:00,156.06,156.06,155.83,155.91,16468.0,146.6262,146.6262,146.4101,146.4852,16468.0
2022-08-22 10:55:00,155.89,155.89,155.77,155.78,17709.0,146.4665,146.4665,146.3537,146.3631,17709.0
2022-08-22 11:00:00,155.78,156.01,155.77,155.96,57938.0,146.3631,146.5792,146.3537,146.5322,57938.0
2022-08-22 11:05:00,155.98,156.03,155.97,156.0,19192.0,146.551,146.598,146.5416,146.5698,19192.0
2022-08-22 11:10:00,156.02,156.09,155.91,156.09,33956.0,146.5886,146.6544,146.4852,146.6544,33956.0
2022-08-22 11:15:00,156.08,156.16,156.08,156.12,7188.0,146.645,146.7201,146.645,146.6825,7188.0
2022-08-22 11:20:00,156.12,156.17,156.09,156.15,41969.0,146.6825,146.7295,146.6544,146.7107,41969.0
2022-08-22 11:25:00,156.15,156.18,156.09,156.12,22743.0,146.7107,146.7389,146.6544,146.6825,22743.0
2022-08-22 11:30:00,156.13,156.21,156.06,156.2,15272.0,146.6919,146.7671,146.6262,146.7577,15272.0
2022-08-22 11:35:00,156.22,156.31,156.17,156.19,10906.0,146.7765,146.8611,146.7295,146.7483,10906.0
2022-08-22 11:40:00,156.2,156.29,156.2,156.21,8766.0,146.7577,146.8423,146.7577,146.7671,8766.0
2022-08-22 11:45:00,156.19,156.22,156.07,156.13,10407.0,146.7483,146.7765,146.6356,146.6919,10407.0
2022-08-22 11:50:00,156.13,156.19,156.11,156.15,10062.0,146.6919,146.7483,146.6732,146.7107,10062.0
2022-08-22 11:55:00,156.14,156.24,156.12,156.16,37066.0,146.7013,146.7953,146.6825,146.7201,37066.0
2022-08-22 12:00:00,156.14,156.24,156.12,156.17,12027.0,146.7013,146.7953,146.6825,146.7295,12027.0
2022-08-22 12:05:00,156.17,156.19,156.02,156.02,14073.0,146.7295,146.7483,146.5886,146.5886,14073.0
2022-08-22 12:10:00,156.02,156.04,155.95,155.98,10133.0,146.5886,146.6074,146.5228,146.551,10133.0
2022-08-22 12:15:00,155.97,156.04,155.95,156.03,11576.0,146.5416,146.6074,146.5228,146.598,11576.0
2022-08-22 12:20:00,156.05,156.21,156.05,156.19,6456.0,146.6168,146.7671,146.6168,146.7483,6456.0
2022-08-22 12:25:00,156.2,156.22,155.97,155.97,12299.0,146.7577,146.7765,146.5416,146.5416,12299.0
2022-08-22 12:30:00,156.0,156.04,155.95,156.01,2985.0,146.5698,146.6074,146.5228,146.5792,2985.0
2022-08-22 12:35:00,156.01,156.11,156.01,156.1,6871.0,146.5792,146.6732,146.5792,146.6638,6871.0
2022-08-22 12:40:00,156.07,156.07,155.87,155.87,5876.0,146.6356,146.6356,146.4477,146.4477,5876.0
2022-08-22 12:45:00,155.87,155.94,155.8,155.92,23374.0,146.4477,146.5134,146.3819,146.4946,23374.0
2022-08-22 12:50:00,155.9,155.94,155.89,155.93,4200.0,146.4758,146.5134,146.4665,146.504,4200.0
2022-08-22 12:55:00,155.95,155.97,155.9,155.96,14715.0,146.5228,146.5416,146.4758,146.5322,14715.0
2022-08-22 13:00:00,155.97,155.98,155.85,155.85,4100.0,146.5416,146.551,146.4289,146.4289,4100.0
2022-08-22 13:05:00,155.83,155.86,155.81,155.82,17250.0,146.4101,146.4383,146.3913,146.4007,17250.0
2022-08-22 13:10:00,155.81,155.81,155.69,155.76,31697.0,146.3913,146.3913,146.2785,146.3443,31697.0
2022-08-22 13:15:00,155.76,155.78,155.67,155.71,148171.0,146.3443,146.3631,146.2597,146.2973,148171.0
2022-08-22 13:20:00,155.7,155.74,155.64,155.64,4050.0,146.2879,146.3255,146.2316,146.2316,4050.0
2022-08-22 13:25:00,155.63,155.67,155.57,155.6,18392.0,146.2222,146.2597,146.1658,146.194,18392.0
2022-08-22 13:30:00,155.59,155.6,155.44,155.44,10701.0,146.1846,146.194,146.0437,146.0437,10701.0
2022-08-22 13:35:00,155.43,155.49,155.38,155.44,107798.0,146.0343,146.0906,145.9873,146.0437,107798.0
2022-08-22 13:40:00,155.43,155.49,155.43,155.45,3328.0,146.0343,146.0906,146.0343,146.053,3328.0
2022-08-22 13:45:00,155.45,155.49,155.44,155.45,5461.0,146.053,146.0906,146.0437,146.053,5461.0
2022-08-22 13:50:00,155.42,155.48,155.41,155.45,52573.0,146.0249,146.0812,146.0155,146.053,52573.0
2022-08-22 13:55:00,155.44,155.44,155.31,155.35,6386.0,146.0437,146.0437,145.9215,145.9591,6386.0
2022-08-22 14:00:00,155.34,155.38,155.3,155.3,7457.0,145.9497,145.9873,145.9121,145.9121,7457.0
2022-08-22 14:05:00,155.29,155.34,155.25,155.26,11848.0,145.9027,145.9497,145.8651,145.8745,11848.0
2022-08-22 14:10:00,155.25,155.3,155.21,155.3,11037.0,145.8651,145.9121,145.8276,145.9121,11037.0
2022-08-22 14:15:00,155.3,155.34,155.25,155.33,13680.0,145.9121,145.9497,145.8651,145.9403,13680.0
2022-08-22 14:20:00,155.34,155.35,155.29,155.3,5532.0,145.9497,145.9591,145.9027,145.9121,5532.0
2022-08-22 14:25:00,155.31,155.36,155.29,155.33,12559.0,145.9215,145.9685,145.9027,145.9403,12559.0
2022-08-22 14:30:00,155.31,155.36,155.28,155.33,7575.0,145.9215,145.9685,145.8933,145.9403,7575.0
2022-08-22 14:35:00,155.33,155.37,155.28,155.31,9622.0,145.9403,145.9779,145.8933,145.9215,9622.0
2022-08-22 14:40:00,155.29,155.31,155.22,155.22,15726.0,145.9027,145.9215,145.837,145.837,15726.0
2022-08-22 14:45:00,155.2,155.26,155.16,155.21,11031.0,145.8182,145.8745,145.7806,145.8276,11031.0
2022-08-22 14:50:00,155.2,155.24,155.15,155.16,5573.0,145.8182,145.8557,145.7712,145.7806,5573.0
2022-08-22 14:55:00,155.17,155.21,155.09,155.2,17888.0,145.79,145.8276,145.7148,145.8182,17888.0
2022-08-22 15:00:00,155.2,155.37,155.2,155.28,20217.0,145.8182,145.9779,145.8182,145.8933,20217.0
2022-08-22 15:05:00,155.27,155.36,155.24,155.35,103533.0,145.8839,145.9685,145.8557,145.9591,103533.0
2022-08-22 15:10:00,155.4,155.48,155.4,155.46,66820.0,146.0061,146.0812,146.0061,146.0624,66820.0
2022-08-22 15:15:00,155.47,155.52,155.33,155.33,13917.0,146.0718,146.1188,145.9403,145.9403,13917.0
2022-08-22 15:20:00,155.34,155.41,155.28,155.41,41463.0,145.9497,146.0155,145.8933,146.0155,41463.0
2022-08-22 15:25:00,155.41,155.46,155.27,155.29,32260.0,146.0155,146.0624,145.8839,145.9027,32260.0
2022-08-22 15:30:00,155.29,155.32,155.18,155.21,16764.0,145.9027,145.9309,145.7994,145.8276,16764.0
2022-08-22 15:35:00,155.21,155.41,155.19,155.37,18257.0,145.8276,146.0155,145.8088,145.9779,18257.0
2022-08-22 15:40:00,155.36,155.36,155.06,155.07,18213.0,145.9685,145.9685,145.6866,145.696,18213.0
2022-08-22 15:45:00,155.06,155.22,155.05,155.22,28319.0,145.6866,145.837,145.6772,145.837,28319.0
2022-08-22 15:50:00,155.22,155.47,155.17,155.38,68567.0,145.837,146.0718,145.79,145.9873,68567.0
2022-08-22 15:55:00,155.36,155.44,155.22,155.41,109745.0,145.9685,146.0437,145.837,146.0155,109745.0
2022-08-23 09:30:00,155.53,155.64,155.31,155.61,26269.0,146.1282,146.2316,145.9215,146.2034,26269.0
2022-08-23 09:35:00,155.68,155.75,155.52,155.53,15890.0,146.2691,146.3349,146.1188,146.1282,15890.0
2022-08-23 09:40:00,155.63,155.64,155.32,155.34,10296.0,146.2222,146.2316,145.9309,145.9497,10296.0
2022-08-23 09:45:00,155.36,155.77,155.36,155.71,49312.0,145.9685,146.3537,145.9685,146.2973,49312.0
2022-08-23 09:50:00,155.78,155.96,155.78,155.87,31018.0,146.3631,146.5322,146.3631,146.4477,31018.0
2022-08-23 09:55:00,155.86,155.93,155.75,155.81,13804.0,146.4383,146.504,146.3349,146.3913,13804.0
2022-08-23 10:00:00,155.78,155.96,155.64,155.69,18120.0,146.3631,146.5322,146.2316,146.2785,18120.0
2022-08-23 10:05:00,155.74,156.14,155.73,156.14,16751.0,146.3255,146.7013,146.3161,146.7013,16751.0
2022-08-23 10:10:00,156.11,156.3,156.1,156.25,17691.0,146.6732,146.8517,146.6638,146.8047,17691.0
2022-08-23 10:15:00,156.2,156.2,156.01,156.09,22000.0,146.7577,146.7577,146.5792,146.6544,22000.0
2022-08-23 10:20:00,156.14,156.23,156.12,156.15,3423.0,146.7013,146.7859,146.6825,146.7107,3423.0
2022-08-23 10:25:00,156.12,156.12,155.82,155.82,6801.0,146.6825,146.6825,146.4007,146.4007,6801.0
2022-08-23 10:30:00,155.86,156.15,155.86,156.08,3683.0,146.4383,146.7107,146.4383,146.645,3683.0
2022-08-23 10:35:00,156.14,156.15,155.76,155.76,21699.0,146.7013,146.7107,146.3443,146.3443,21699.0
2022-08-23 10:40:00,155.69,155.8,155.65,155.8,2448.0,146.2785,146.3819,146.241,146.3819,2448.0
2022-08-23 10:45:00,155.84,155.84,155.74,155.8,6328.0,146.4195,146.4195,146.3255,146.3819,6328.0
2022-08-23 10:50:00,155.85,155.96,155.64,155.64,9856.0,146.4289,146.5322,146.2316,146.2316,9856.0
2022-08-23 10:55:00,155.63,155.64,155.47,155.5,7495.0,146.2222,146.2316,146.0718,146.1,7495.0
2022-08-23 11:00:00,155.5,155.5,155.18,155.33,8689.0,146.1,146.1,145.7994,145.9403,8689.0
2022-08-23 11:05:00,155.31,155.34,155.25,155.31,3425.0,145.9215,145.9497,145.8651,145.9215,3425.0
2022-08-23 11:10:00,155.31,155.46,155.27,155.44,7940.0,145.9215,146.0624,145.8839,146.0437,7940.0
2022-08-23 11:15:00,155.48,155.63,155.47,155.55,7559.0,146.0812,146.2222,146.0718,146.147,7559.0
2022-08-23 11:20:00,155.55,155.57,155.49,155.51,3264.0,146.147,146.1658,146.0906,146.1094,3264.0
2022-08-23 11:25:00,155.51,155.52,155.36,155.36,4192.0,146.1094,146.1188,145.9685,145.9685,4192.0
2022-08-23 11:30:00,155.41,155.46,155.37,155.39,3213.0,146.0155,146.0624,145.9779,145.9967,3213.0
2022-08-23 11:35:00,155.49,155.56,155.49,155.49,2600.0,146.0906,146.1564,146.0906,146.0906,2600.0
2022-08-23 11:40:00,155.53,155.54,155.3,155.3,2319.0,146.1282,146.1376,145.9121,145.9121,2319.0
2022-08-23 11:45:00,155.42,155.5,155.4,155.49,3676.0,146.0249,146.1,146.0061,146.0906,3676.0
2022-08-23 11:50:00,155.48,155.52,155.38,155.42,4029.0,146.0812,146.1188,145.9873,146.0249,4029.0
2022-08-23 11:55:00,155.42,155.42,155.26,155.35,3531.0,146.0249,146.0249,145.8745,145.9591,3531.0
2022-08-23 12:00:00,155.35,155.35,155.16,155.18,7192.0,145.9591,145.9591,145.7806,145.7994,7192.0
2022-08-23 12:05:00,155.21,155.33,155.14,155.31,6210.0,145.8276,145.9403,145.7618,145.9215,6210.0
2022-08-23 12:10:00,155.33,155.33,155.23,155.27,3560.0,145.9403,145.9403,145.8463,145.8839,3560.0
2022-08-23 12:15:00,155.25,155.25,155.08,155.11,4119.0,145.8651,145.8651,145.7054,145.7336,4119.0
2022-08-23 12:20:00,155.13,155.13,154.97,155.0,7126.0,145.7524,145.7524,145.6021,145.6303,7126.0
2022-08-23 12:25:00,155.01,155.11,154.94,154.97,6036.0,145.6396,145.7336,145.5739,145.6021,6036.0
2022-08-23 12:30:00,154.98,155.09,154.98,155.08,9444.0,145.6115,145.7148,145.6115,145.7054,9444.0
2022-08-23 12:35:00,155.08,155.26,155.08,155.21,4683.0,145.7054,145.8745,145.7054,145.8276,4683.0
2022-08-23 12:40:00,155.24,155.34,155.21,155.3,9783.0,145.8557,145.9497,145.8276,145.9121,9783.0
2022-08-23 12:45:00,155.28,155.3,155.21,155.23,3536.0,145.8933,145.9121,145.8276,145.8463,3536.0
2022-08-23 12:50:00,155.2,155.3,155.2,155.23,4310.0,145.8182,145.9121,145.8182,145.8463,4310.0
2022-08-23 12:55:00,155.24,155.38,155.22,155.37,4252.0,145.8557,145.9873,145.837,145.9779,4252.0
2022-08-23 13:00:00,155.35,155.41,155.32,155.33,4679.0,145.9591,146.0155,145.9309,145.9403,4679.0
2022-08-23 13:05:00,155.33,155.33,155.16,155.18,6566.0,145.9403,145.9403,145.7806,145.7994,6566.0
2022-08-23 13:10:00,155.2,155.24,155.14,155.23,4079.0,145.8182,145.8557,145.7618,145.8463,4079.0
2022-08-23 13:15:00,155.27,155.3,155.16,155.21,5938.0,145.8839,145.9121,145.7806,145.8276,5938.0
2022-08-23 13:20:00,155.21,155.24,155.11,155.11,1764.0,145.8276,145.8557,145.7336,145.7336,1764.0
2022-08-23 13:25:00,155.12,155.37,155.12,155.32,12290.0,145.743,145.9779,145.743,145.9309,12290.0
2022-08-23 13:30:00,155.32,155.44,155.32,155.44,7853.0,145.9309,146.0437,145.9309,146.0437,7853.0
2022-08-23 13:35:00,155.41,155.41,155.21,155.22,9112.0,146.0155,146.0155,145.8276,145.837,9112.0
2022-08-23 13:40:00,155.25,155.29,155.18,155.2,4083.0,145.8651,145.9027,145.7994,145.8182,4083.0
2022-08-23 13:45:00,155.18,155.18,155.05,155.09,6787.0,145.7994,145.7994,145.6772,145.7148,6787.0
2022-08-23 13:50:00,155.06,155.06,154.91,155.02,3461.0,145.6866,145.6866,145.5457,145.649,3461.0
2022-08-23 13:55:00,155.0,155.06,155.0,155.02,4087.0,145.6303,145.6866,145.6303,145.649,4087.0
2022-08-23 14:00:00,155.0,155.0,154.94,154.94,3164.0,145.6303,145.6303,145.5739,145.5739,3164.0
2022-08-23 14:05:00,154.95,155.08,154.93,155.04,24507.0,145.5833,145.7054,145.5645,145.6678,24507.0
2022-08-23 14:10:00,155.06,155.06,154.95,155.01,4530.0,145.6866,145.6866,145.5833,145.6396,4530.0
2022-08-23 14:15:00,155.02,155.14,155.0,155.12,11953.0,145.649,145.7618,145.6303,145.743,11953.0
2022-08-23 14:20:00,155.16,155.22,155.11,155.21,2060.0,145.7806,145.837,145.7336,145.8276,2060.0
2022-08-23 14:25:00,155.2,155.2,155.16,155.2,32496.0,145.8182,145.8182,145.7806,145.8182,32496.0
2022-08-23 14:30:00,155.25,155.25,155.1,155.13,3362.0,145.8651,145.8651,145.7242,145.7524,3362.0
2022-08-23 14:35:00,155.14,155.15,155.11,155.14,2662.0,145.7618,145.7712,145.7336,145.7618,2662.0
2022-08-23 14:40:00,155.19,155.28,155.12,155.21,16923.0,145.8088,145.8933,145.743,145.8276,16923.0
2022-08-23 14:45:00,155.19,155.19,155.05,155.08,10017.0,145.8088,145.8088,145.6772,145.7054,10017.0
2022-08-23 14:50:00,155.09,155.1,155.01,155.02,6546.0,145.7148,145.7242,145.6396,145.649,6546.0
2022-08-23 14:55:00,155.03,155.15,155.02,155.14,8853.0,145.6584,145.7712,145.649,145.7618,8853.0
2022-08-23 15:00:00,155.17,155.27,155.14,155.24,5859.0,145.79,145.8839,145.7618,145.8557,5859.0
2022-08-23 15:05:00,155.28,155.3,155.21,155.3,5518.0,145.8933,145.9121,145.8276,145.9121,5518.0
2022-08-23 15:10:00,155.29,155.33,155.19,155.19,13705.0,145.9027,145.9403,145.8088,145.8088,13705.0
2022-08-23 15:15:00,155.19,155.39,155.18,155.38,8078.0,145.8088,145.9967,145.7994,145.9873,8078.0
2022-08-23 15:20:00,155.36,155.38,155.25,155.26,3339.0,145.9685,145.9873,145.8651,145.8745,3339.0
2022-08-23 15:25:00,155.24,155.32,155.23,155.31,13756.0,145.8557,145.9309,145.8463,145.9215,13756.0
2022-08-23 15:30:00,155.29,155.32,155.2,155.28,6103.0,145.9027,145.9309,145.8182,145.8933,6103.0
2022-08-23 15:35:00,155.29,155.29,155.19,155.19,7992.0,145.9027,145.9027,145.8088,145.8088,7992.0
2022-08-23 15:40:00,155.23,155.38,155.23,155.31,9446.0,145.8463,145.9873,145.8463,145.9215,9446.0
2022-08-23 15:45:00,155.3,155.3,155.19,155.23,25629.0,145.9121,145.9121,145.8088,145.8463,25629.0
2022-08-23 15:50:00,155.22,155.23,155.08,155.19,14267.0,145.837,145.8463,145.7054,145.8088,14267.0
2022-08-23 15:55:00,155.17,155.26,155.04,155.04,29381.0,145.79,145.8745,145.6678,145.6678,29381.0
2022-08-24 09:30:00,155.11,155.11,154.75,154.78,59819.0,145.7336,145.7336,145.3954,145.4235,59819.0
2022-08-24 09:35:00,154.78,155.05,154.76,155.05,19253.0,145.4235,145.6772,145.4048,145.6772,19253.0
2022-08-24 09:40:00,155.08,155.27,155.0,155.26,16063.0,145.7054,145.8839,145.6303,145.8745,16063.0
2022-08-24 09:45:00,155.24,155.28,155.14,155.16,11145.0,145.8557,145.8933,145.7618,145.7806,11145.0
2022-08-24 09:50:00,155.16,155.2,155.08,155.13,6514.0,145.7806,145.8182,145.7054,145.7524,6514.0
2022-08-24 09:55:00,155.07,155.12,155.07,155.1,4246.0,145.696,145.743,145.696,145.7242,4246.0
2022-08-24 10:00:00,155.06,155.23,154.99,154.99,85519.0,145.6866,145.8463,145.6209,145.6209,85519.0
2022-08-24 10:05:00,155.01,155.23,155.0,155.2,57729.0,145.6396,145.8463,145.6303,145.8182,57729.0
2022-08-24 10:10:00,155.19,155.32,155.19,155.3,30883.0,145.8088,145.9309,145.8088,145.9121,30883.0
2022-08-24 10:15:00,155.29,155.47,155.24,155.47,64970.0,145.9027,146.0718,145.8557,146.0718,64970.0
2022-08-24 10:20:00,155.51,155.54,155.43,155.49,33388.0,146.1094,146.1376,146.0343,146.0906,33388.0
2022-08-24 10:25:00,155.55,155.59,155.5,155.51,4555.0,146.147,146.1846,146.1,146.1094,4555.0
2022-08-24 10:30:00,155.53,155.58,155.36,155.37,1925.0,146.1282,146.1752,145.9685,145.9779,1925.0
2022-08-24 10:35:00,155.45,155.56,155.37,155.4,36731.0,146.053,146.1564,145.9779,146.0061,36731.0
2022-08-24 10:40:00,155.39,155.39,155.19,155.3,40170.0,145.9967,145.9967,145.8088,145.9121,40170.0
2022-08-24 10:45:00,155.3,155.42,155.25,155.42,21746.0,145.9121,146.0249,145.8651,146.0249,21746.0
2022-08-24 10:50:00,155.46,155.55,155.4,155.53,20077.0,146.0624,146.147,146.0061,146.1282,20077.0
2022-08-24 10:55:00,155.49,155.54,155.44,155.46,17958.0,146.0906,146.1376,146.0437,146.0624,17958.0
2022-08-24 11:00:00,155.49,155.56,155.49,155.51,6334.0,146.0906,146.1564,146.0906,146.1094,6334.0
2022-08-24 11:05:00,155.57,155.59,155.52,155.57,2090.0,146.1658,146.1846,146.1188,146.1658,2090.0
2022-08-24 11:10:00,155.59,155.85,155.51,155.85,55918.0,146.1846,146.4289,146.1094,146.4289,55918.0
2022-08-24 11:15:00,155.86,156.04,155.85,155.9,17960.0,146.4383,146.6074,146.4289,146.4758,17960.0
2022-08-24 11:20:00,155.89,155.94,155.86,155.91,19787.0,146.4665,146.5134,146.4383,146.4852,19787.0
2022-08-24 11:25:00,155.9,155.94,155.88,155.9,8648.0,146.4758,146.5134,146.4571,146.4758,8648.0
2022-08-24 11:30:00,155.92,156.01,155.91,155.94,24689.0,146.4946,146.5792,146.4852,146.5134,24689.0
2022-08-24 11:35:00,155.93,155.94,155.92,155.94,1005.0,146.504,146.5134,146.4946,146.5134,1005.0
2022-08-24 11:40:00,155.93,155.96,155.93,155.96,1240.0,146.504,146.5322,146.504,146.5322,1240.0
2022-08-24 11:45:00,156.0,156.04,155.98,155.98,4571.0,146.5698,146.6074,146.551,146.551,4571.0
2022-08-24 11:50:00,155.99,156.14,155.98,156.14,5388.0,146.5604,146.7013,146.551,146.7013,5388.0
2022-08-24 11:55:00,156.16,156.16,156.01,156.01,17064.0,146.7201,146.7201,146.5792,146.5792,17064.0
2022-08-24 12:00:00,156.0,156.04,155.98,156.04,2316.0,146.5698,146.6074,146.551,146.6074,2316.0
2022-08-24 12:05:00,156.03,156.04,155.98,156.02,2410.0,146.598,146.6074,146.551,146.5886,2410.0
2022-08-24 12:10:00,156.04,156.05,155.98,155.99,2090.0,146.6074,146.6168,146.551,146.5604,2090.0
2022-08-24 12:15:00,156.03,156.04,155.96,156.01,7810.0,146.598,146.6074,146.5322,146.5792,7810.0
2022-08-24 12:20:00,155.97,155.98,155.89,155.94,17283.0,146.5416,146.551,146.4665,146.5134,17283.0
2022-08-24 12:25:00,155.93,155.97,155.9,155.9,6724.0,146.504,146.5416,146.4758,146.4758,6724.0
2022-08-24 12:30:00,155.9,155.9,155.78,155.8,2935.0,146.4758,146.4758,146.3631,146.3819,2935.0
2022-08-24 12:35:00,155.77,155.77,155.58,155.61,2802.0,146.3537,146.3537,146.1752,146.2034,2802.0
2022-08-24 12:40:00,155.62,155.63,155.27,155.32,21325.0,146.2128,146.2222,145.8839,145.9309,21325.0
2022-08-24 12:45:00,155.33,155.42,155.33,155.36,4217.0,145.9403,146.0249,145.9403,145.9685,4217.0
2022-08-24 12:50:00,155.34,155.34,155.27,155.31,7613.0,145.9497,145.9497,145.8839,145.9215,7613.0
2022-08-24 12:55:00,155.31,155.35,155.3,155.33,18165.0,145.9215,145.9591,145.9121,145.9403,18165.0
2022-08-24 13:00:00,155.34,155.39,155.28,155.35,6502.0,145.9497,145.9967,145.8933,145.9591,6502.0
2022-08-24 13:05:00,155.32,155.5,155.32,155.5,17491.0,145.9309,146.1,145.9309,146.1,17491.0
2022-08-24 13:10:00,155.51,155.51,155.43,155.46,4697.0,146.1094,146.1094,146.0343,146.0624,4697.0
2022-08-24 13:15:00,155.46,155.51,155.4,155.4,10968.0,146.0624,146.1094,146.0061,146.0061,10968.0
2022-08-24 13:20:00,155.38,155.41,155.33,155.34,11098.0,145.9873,146.0155,145.9403,145.9497,11098.0
2022-08-24 13:25:00,155.32,155.34,155.22,155.3,14209.0,145.9309,145.9497,145.837,145.9121,14209.0
2022-08-24 13:30:00,155.29,155.29,155.19,155.23,4639.0,145.9027,145.9027,145.8088,145.8463,4639.0
2022-08-24 13:35:00,155.25,155.28,155.22,155.28,7972.0,145.8651,145.8933,145.837,145.8933,7972.0
2022-08-24 13:40:00,155.26,155.27,155.2,155.24,5874.0,145.8745,145.8839,145.8182,145.8557,5874.0
2022-08-24 13:45:00,155.25,155.33,155.24,155.29,22712.0,145.8651,145.9403,145.8557,145.9027,22712.0
2022-08-24 13:50:00,155.3,155.35,155.29,155.3,3810.0,145.9121,145.9591,145.9027,145.9121,3810.0
2022-08-24 13:55:00,155.28,155.35,155.27,155.34,11633.0,145.8933,145.9591,145.8839,145.9497,11633.0
2022-08-24 14:00:00,155.35,155.43,155.32,155.4,4184.0,145.9591,146.0343,145.9309,146.0061,4184.0
2022-08-24 14:05:00,155.38,155.44,155.33,155.44,3804.0,145.9873,146.0437,145.9403,146.0437,3804.0
2022-08-24 14:10:00,155.43,155.45,155.41,155.41,2124.0,146.0343,146.053,146.0155,146.0155,2124.0
2022-08-24 14:15:00,155.43,155.44,155.39,155.44,6826.0,146.0343,146.0437,145.9967,146.0437,6826.0
2022-08-24 14:20:00,155.43,155.49,155.4,155.47,2036.0,146.0343,146.0906,146.0061,146.0718,2036.0
2022-08-24 14:25:00,155.48,155.5,155.44,155.5,5052.0,146.0812,146.1,146.0437,146.1,5052.0
2022-08-24 14:30:00,155.46,155.46,155.32,155.33,11269.0,146.0624,146.0624,145.9309,145.9403,11269.0
2022-08-24 14:35:00,155.31,155.4,155.31,155.4,5961.0,145.9215,146.0061,145.9215,146.0061,5961.0
2022-08-24 14:40:00,155.42,155.47,155.41,155.42,12915.0,146.0249,146.0718,146.0155,146.0249,12915.0
2022-08-24 14:45:00,155.41,155.42,155.34,155.39,18271.0,146.0155,146.0249,145.9497,145.9967,18271.0
2022-08-24 14:50:00,155.4,155.47,155.38,155.47,14204.0,146.0061,146.0718,145.9873,146.0718,14204.0
2022-08-24 14:55:00,155.47,155.53,155.45,155.53,7161.0,146.0718,146.1282,146.053,146.1282,7161.0
2022-08-24 15:00:00,155.53,155.56,155.5,155.56,3969.0,146.1282,146.1564,146.1,146.1564,3969.0
2022-08-24 15:05:00,155.59,155.71,155.59,155.7,10408.0,146.1846,146.2973,146.1846,146.2879,10408.0
2022-08-24 15:10:00,155.69,155.79,155.69,155.79,7976.0,146.2785,146.3725,146.2785,146.3725,7976.0
2022-08-24 15:15:00,155.8,155.82,155.74,155.82,31877.0,146.3819,146.4007,146.3255,146.4007,31877.0
2022-08-24 15:20:00,155.83,155.83,155.74,155.77,2739.0,146.4101,146.4101,146.3255,146.3537,2739.0
2022-08-24 15:25:00,155.76,155.77,155.67,155.7,2951.0,146.3443,146.3537,146.2597,146.2879,2951.0
2022-08-24 15:30:00,155.7,155.74,155.69,155.74,5951.0,146.2879,146.3255,146.2785,146.3255,5951.0
2022-08-24 15:35:00,155.78,155.91,155.78,155.91,96362.0,146.3631,146.4852,146.3631,146.4852,96362.0
2022-08-24 15:40:00,155.92,155.95,155.88,155.91,9392.0,146.4946,146.5228,146.4571,146.4852,9392.0
2022-08-24 15:45:00,155.94,155.94,155.87,155.9,10513.0,146.5134,146.5134,146.4477,146.4758,10513.0
2022-08-24 15:50:00,155.92,155.95,155.82,155.89,24851.0,146.4946,146.5228,146.4007,146.4665,24851.0
2022-08-24 15:55:00,155.88,155.88,155.69,155.77,21571.0,146.4571,146.4571,146.2785,146.3537,21571.0
2022-08-25 09:30:00,156.2,156.22,155.9,156.01,26020.0,146.7577,146.7765,146.4758,146.5792,26020.0
2022-08-25 09:35:00,155.99,156.16,155.94,156.13,30725.0,146.5604,146.7201,146.5134,146.6919,30725.0
2022-08-25 09:40:00,156.17,156.2,156.04,156.12,32015.0,146.7295,146.7577,146.6074,146.6825,32015.0
2022-08-25 09:45:00,156.1,156.42,156.1,156.39,11995.0,146.6638,146.9644,146.6638,146.9362,11995.0
2022-08-25 09:50:00,156.38,156.65,156.32,156.64,6761.0,146.9268,147.1805,146.8705,147.1711,6761.0
2022-08-25 09:55:00,156.68,156.89,156.68,156.88,6634.0,147.2087,147.406,147.2087,147.3966,6634.0
2022-08-25 10:00:00,156.88,157.05,156.88,156.95,27811.0,147.3966,147.5563,147.3966,147.4624,27811.0
2022-08-25 10:05:00,156.97,156.99,156.81,156.84,148369.0,147.4812,147.5,147.3308,147.359,148369.0
2022-08-25 10:10:00,156.82,156.91,156.8,156.9,4808.0,147.3402,147.4248,147.3214,147.4154,4808.0
2022-08-25 10:15:00,156.94,157.01,156.89,156.94,7223.0,147.453,147.5187,147.406,147.453,7223.0
2022-08-25 10:20:00,156.92,157.17,156.92,157.17,7777.0,147.4342,147.6691,147.4342,147.6691,7777.0
2022-08-25 10:25:00,157.19,157.25,157.1,157.21,4823.0,147.6879,147.7442,147.6033,147.7067,4823.0
2022-08-25 10:30:00,157.27,157.29,157.2,157.23,6409.0,147.763,147.7818,147.6973,147.7254,6409.0
2022-08-25 10:35:00,157.22,157.29,157.22,157.28,2456.0,147.7161,147.7818,147.7161,147.7724,2456.0
2022-08-25 10:40:00,157.3,157.32,157.23,157.24,4694.0,147.7912,147.81,147.7254,147.7348,4694.0
2022-08-25 10:45:00,157.26,157.33,157.24,157.28,3065.0,147.7536,147.8194,147.7348,147.7724,3065.0
2022-08-25 10:50:00,157.27,157.27,157.08,157.08,1320.0,147.763,147.763,147.5845,147.5845,1320.0
2022-08-25 10:55:00,157.08,157.17,157.07,157.14,3365.0,147.5845,147.6691,147.5751,147.6409,3365.0
2022-08-25 11:00:00,157.13,157.13,156.93,157.04,4845.0,147.6315,147.6315,147.4436,147.5469,4845.0
2022-08-25 11:05:00,156.95,156.95,156.92,156.95,1389.0,147.4624,147.4624,147.4342,147.4624,1389.0
2022-08-25 11:10:00,156.97,157.01,156.82,156.82,2768.0,147.4812,147.5187,147.3402,147.3402,2768.0
2022-08-25 11:15:00,156.81,156.83,156.6,156.69,2354.0,147.3308,147.3496,147.1335,147.2181,2354.0
2022-08-25 11:20:00,156.7,156.71,156.47,156.49,5271.0,147.2275,147.2369,147.0114,147.0302,5271.0
2022-08-25 11:25:00,156.47,156.7,156.47,156.7,9185.0,147.0114,147.2275,147.0114,147.2275,9185.0
2022-08-25 11:30:00,156.69,156.76,156.63,156.63,8128.0,147.2181,147.2839,147.1617,147.1617,8128.0
2022-08-25 11:35:00,156.62,156.74,156.62,156.7,8664.0,147.1523,147.2651,147.1523,147.2275,8664.0
2022-08-25 11:40:00,156.69,156.8,156.67,156.78,18592.0,147.2181,147.3214,147.1993,147.3026,18592.0
2022-08-25 11:45:00,156.79,156.82,156.72,156.75,18386.0,147.312,147.3402,147.2463,147.2745,18386.0
2022-08-25 11:50:00,156.75,156.75,156.66,156.69,3468.0,147.2745,147.2745,147.1899,147.2181,3468.0
2022-08-25 11:55:00,156.66,156.83,156.63,156.83,8403.0,147.1899,147.3496,147.1617,147.3496,8403.0
2022-08-25 12:00:00,156.82,156.82,156.73,156.77,4117.0,147.3402,147.3402,147.2557,147.2933,4117.0
2022-08-25 12:05:00,156.75,156.82,156.69,156.69,18011.0,147.2745,147.3402,147.2181,147.2181,18011.0
2022-08-25 12:10:00,156.67,156.73,156.43,156.49,16495.0,147.1993,147.2557,146.9738,147.0302,16495.0
2022-08-25 12:15:00,156.5,156.51,156.42,156.5,4172.0,147.0396,147.049,146.9644,147.0396,4172.0
2022-08-25 12:20:00,156.51,156.52,156.48,156.5,23932.0,147.049,147.0584,147.0208,147.0396,23932.0
2022-08-25 12:25:00,156.51,156.64,156.51,156.64,10716.0,147.049,147.1711,147.049,147.1711,10716.0
2022-08-25 12:30:00,156.59,156.65,156.57,156.62,3209.0,147.1241,147.1805,147.1053,147.1523,3209.0
2022-08-25 12:35:00,156.61,156.65,156.59,156.63,3987.0,147.1429,147.1805,147.1241,147.1617,3987.0
2022-08-25 12:40:00,156.63,156.64,156.47,156.48,4870.0,147.1617,147.1711,147.0114,147.0208,4870.0
2022-08-25 12:45:00,156.5,156.51,156.33,156.37,7487.0,147.0396,147.049,146.8799,146.9174,7487.0
2022-08-25 12:50:00,156.38,156.5,156.38,156.5,1888.0,146.9268,147.0396,146.9268,147.0396,1888.0
2022-08-25 12:55:00,156.51,156.58,156.49,156.58,7290.0,147.049,147.1147,147.0302,147.1147,7290.0
2022-08-25 13:00:00,156.55,156.69,156.55,156.65,9101.0,147.0866,147.2181,147.0866,147.1805,9101.0
2022-08-25 13:05:00,156.62,156.66,156.53,156.54,16061.0,147.1523,147.1899,147.0678,147.0772,16061.0
2022-08-25 13:10:00,156.55,156.59,156.49,156.55,5891.0,147.0866,147.1241,147.0302,147.0866,5891.0
2022-08-25 13:15:00,156.61,156.67,156.6,156.67,1974.0,147.1429,147.1993,147.1335,147.1993,1974.0
2022-08-25 13:20:00,156.68,156.79,156.65,156.77,6372.0,147.2087,147.312,147.1805,147.2933,6372.0
2022-08-25 13:25:00,156.78,156.81,156.78,156.8,1110.0,147.3026,147.3308,147.3026,147.3214,1110.0
2022-08-25 13:30:00,156.83,156.83,156.73,156.82,68302.0,147.3496,147.3496,147.2557,147.3402,68302.0
2022-08-25 13:35:00,156.86,156.87,156.77,156.87,6451.0,147.3778,147.3872,147.2933,147.3872,6451.0
2022-08-25 13:40:00,156.87,156.94,156.86,156.94,6493.0,147.3872,147.453,147.3778,147.453,6493.0
2022-08-25 13:45:00,156.97,157.03,156.97,156.98,2422.0,147.4812,147.5375,147.4812,147.4906,2422.0
2022-08-25 13:50:00,156.95,156.98,156.95,156.97,3045.0,147.4624,147.4906,147.4624,147.4812,3045.0
2022-08-25 13:55:00,157.0,157.0,156.93,156.97,3574.0,147.5094,147.5094,147.4436,147.4812,3574.0
2022-08-25 14:00:00,156.96,156.96,156.91,156.91,5225.0,147.4718,147.4718,147.4248,147.4248,5225.0
2022-08-25 14:05:00,156.86,156.9,156.8,156.81,36366.0,147.3778,147.4154,147.3214,147.3308,36366.0
2022-08-25 14:10:00,156.88,156.98,156.87,156.98,2600.0,147.3966,147.4906,147.3872,147.4906,2600.0
2022-08-25 14:15:00,156.99,156.99,156.92,156.92,745.0,147.5,147.5,147.4342,147.4342,745.0
2022-08-25 14:20:00,156.93,156.96,156.93,156.93,2533.0,147.4436,147.4718,147.4436,147.4436,2533.0
2022-08-25 14:25:00,157.0,157.01,156.94,157.0,6730.0,147.5094,147.5187,147.453,147.5094,6730.0
2022-08-25 14:30:00,157.0,157.0,156.94,156.95,1931.0,147.5094,147.5094,147.453,147.4624,1931.0
2022-08-25 14:35:00,156.96,156.96,156.88,156.89,4329.0,147.4718,147.4718,147.3966,147.406,4329.0
2022-08-25 14:40:00,156.84,156.84,156.8,156.8,11174.0,147.359,147.359,147.3214,147.3214,11174.0
2022-08-25 14:45:00,156.82,156.84,156.78,156.83,12483.0,147.3402,147.359,147.3026,147.3496,12483.0
2022-08-25 14:50:00,156.83,156.83,156.76,156.82,9658.0,147.3496,147.3496,147.2839,147.3402,9658.0
2022-08-25 14:55:00,156.82,156.93,156.82,156.91,23373.0,147.3402,147.4436,147.3402,147.4248,23373.0
2022-08-25 15:00:00,156.93,157.03,156.89,157.03,8313.0,147.4436,147.5375,147.406,147.5375,8313.0
2022-08-25 15:05:00,157.05,157.05,156.91,156.93,6490.0,147.5563,147.5563,147.4248,147.4436,6490.0
2022-08-25 15:10:00,156.92,156.98,156.89,156.98,4940.0,147.4342,147.4906,147.406,147.4906,4940.0
2022-08-25 15:15:00,157.01,157.09,156.96,157.09,32794.0,147.5187,147.5939,147.4718,147.5939,32794.0
2022-08-25 15:20:00,157.11,157.2,157.09,157.19,18385.0,147.6127,147.6973,147.5939,147.6879,18385.0
2022-08-25 15:25:00,157.19,157.26,157.18,157.2,10164.0,147.6879,147.7536,147.6785,147.6973,10164.0
2022-08-25 15:30:00,157.19,157.19,157.11,157.14,9497.0,147.6879,147.6879,147.6127,147.6409,9497.0
2022-08-25 15:35:00,157.17,157.27,157.16,157.27,5613.0,147.6691,147.763,147.6597,147.763,5613.0
2022-08-25 15:40:00,157.31,157.54,157.31,157.54,15046.0,147.8006,148.0167,147.8006,148.0167,15046.0
2022-08-25 15:45:00,157.52,157.63,157.5,157.63,7670.0,147.9979,148.1013,147.9791,148.1013,7670.0
2022-08-25 15:50:00,157.63,157.63,157.48,157.61,35846.0,148.1013,148.1013,147.9603,148.0825,35846.0
2022-08-25 15:55:00,157.59,157.9,157.58,157.89,44618.0,148.0637,148.3549,148.0543,148.3456,44618.0
2022-08-26 09:30:00,157.98,158.09,157.69,158.02,31008.0,148.4301,148.5335,148.1576,148.4677,31008.0
2022-08-26 09:35:00,158.03,158.03,157.81,157.89,9705.0,148.4771,148.4771,148.2704,148.3456,9705.0
2022-08-26 09:40:00,157.84,157.86,157.69,157.83,4867.0,148.2986,148.3174,148.1576,148.2892,4867.0
2022-08-26 09:45:00,157.81,157.85,157.69,157.69,2333.0,148.2704,148.308,148.1576,148.1576,2333.0
2022-08-26 09:50:00,157.61,157.83,157.53,157.82,23738.0,148.0825,148.2892,148.0073,148.2798,23738.0
2022-08-26 09:55:00,157.83,157.92,157.77,157.78,8281.0,148.2892,148.3737,148.2328,148.2422,8281.0
2022-08-26 10:00:00,157.76,157.82,156.5,156.5,64548.0,148.2234,148.2798,147.0396,147.0396,64548.0
2022-08-26 10:05:00,156.44,157.81,156.38,157.81,67457.0,146.9832,148.2704,146.9268,148.2704,67457.0
2022-08-26 10:10:00,157.83,157.92,157.25,157.48,39465.0,148.2892,148.3737,147.7442,147.9603,39465.0
2022-08-26 10:15:00,157.54,157.63,157.31,157.53,80243.0,148.0167,148.1013,147.8006,148.0073,80243.0
2022-08-26 10:20:00,157.5,157.5,156.79,156.83,11105.0,147.9791,147.9791,147.312,147.3496,11105.0
2022-08-26 10:25:00,156.82,156.83,156.13,156.22,21995.0,147.3402,147.3496,146.6919,146.7765,21995.0
2022-08-26 10:30:00,156.14,156.14,155.66,155.86,20211.0,146.7013,146.7013,146.2504,146.4383,20211.0
2022-08-26 10:35:00,155.82,155.92,155.33,155.49,23973.0,146.4007,146.4946,145.9403,146.0906,23973.0
2022-08-26 10:40:00,155.49,155.71,155.49,155.67,8032.0,146.0906,146.2973,146.0906,146.2597,8032.0
2022-08-26 10:45:00,155.55,155.84,155.53,155.83,18959.0,146.147,146.4195,146.1282,146.4101,18959.0
2022-08-26 10:50:00,155.78,155.8,155.69,155.74,24207.0,146.3631,146.3819,146.2785,146.3255,24207.0
2022-08-26 10:55:00,155.76,155.79,155.62,155.68,6800.0,146.3443,146.3725,146.2128,146.2691,6800.0
2022-08-26 11:00:00,155.64,155.68,155.26,155.26,12748.0,146.2316,146.2691,145.8745,145.8745,12748.0
2022-08-26 11:05:00,155.25,155.37,155.06,155.21,50817.0,145.8651,145.9779,145.6866,145.8276,50817.0
2022-08-26 11:10:00,155.17,155.34,155.13,155.34,19403.0,145.79,145.9497,145.7524,145.9497,19403.0
2022-08-26 11:15:00,155.28,155.28,155.0,155.04,8022.0,145.8933,145.8933,145.6303,145.6678,8022.0
2022-08-26 11:20:00,155.02,155.03,154.82,155.03,13795.0,145.649,145.6584,145.4611,145.6584,13795.0
2022-08-26 11:25:00,155.05,155.19,154.99,155.12,11144.0,145.6772,145.8088,145.6209,145.743,11144.0
2022-08-26 11:30:00,155.1,155.27,155.1,155.25,9098.0,145.7242,145.8839,145.7242,145.8651,9098.0
2022-08-26 11:35:00,155.17,155.25,155.14,155.2,4421.0,145.79,145.8651,145.7618,145.8182,4421.0
2022-08-26 11:40:00,155.18,155.29,155.0,155.09,27248.0,145.7994,145.9027,145.6303,145.7148,27248.0
2022-08-26 11:45:00,155.17,155.21,155.17,155.19,766.0,145.79,145.8276,145.79,145.8088,766.0
2022-08-26 11:50:00,155.32,155.46,155.21,155.38,5093.0,145.9309,146.0624,145.8276,145.9873,5093.0
2022-08-26 11:55:00,155.34,155.34,155.18,155.21,3986.0,145.9497,145.9497,145.7994,145.8276,3986.0
2022-08-26 12:00:00,155.22,155.22,154.87,154.87,7733.0,145.837,145.837,145.5081,145.5081,7733.0
2022-08-26 12:05:00,154.9,155.01,154.83,154.99,6723.0,145.5363,145.6396,145.4705,145.6209,6723.0
2022-08-26 12:10:00,155.0,155.06,155.0,155.06,8978.0,145.6303,145.6866,145.6303,145.6866,8978.0
2022-08-26 12:15:00,154.99,154.99,154.78,154.82,2900.0,145.6209,145.6209,145.4235,145.4611,2900.0
2022-08-26 12:20:00,154.84,154.86,154.76,154.82,16033.0,145.4799,145.4987,145.4048,145.4611,16033.0
2022-08-26 12:25:00,154.75,154.86,154.75,154.86,1903.0,145.3954,145.4987,145.3954,145.4987,1903.0
2022-08-26 12:30:00,154.84,154.84,154.66,154.66,9753.0,145.4799,145.4799,145.3108,145.3108,9753.0
2022-08-26 12:35:00,154.72,154.72,154.69,154.71,1092.0,145.3672,145.3672,145.339,145.3578,1092.0
2022-08-26 12:40:00,154.68,154.94,154.68,154.82,12897.0,145.3296,145.5739,145.3296,145.4611,12897.0
2022-08-26 12:45:00,154.81,154.96,154.77,154.93,2447.0,145.4517,145.5927,145.4142,145.5645,2447.0
2022-08-26 12:50:00,154.95,154.95,154.75,154.77,2594.0,145.5833,145.5833,145.3954,145.4142,2594.0
2022-08-26 12:55:00,154.81,154.91,154.81,154.88,5012.0,145.4517,145.5457,145.4517,145.5175,5012.0
2022-08-26 13:00:00,154.84,154.98,154.84,154.9,3197.0,145.4799,145.6115,145.4799,145.5363,3197.0
2022-08-26 13:05:00,154.93,155.05,154.93,154.99,2935.0,145.5645,145.6772,145.5645,145.6209,2935.0
2022-08-26 13:10:00,154.98,155.01,154.9,154.93,3088.0,145.6115,145.6396,145.5363,145.5645,3088.0
2022-08-26 13:15:00,155.0,155.02,154.88,154.92,2310.0,145.6303,145.649,145.5175,145.5551,2310.0
2022-08-26 13:20:00,154.92,155.01,154.88,155.01,3964.0,145.5551,145.6396,145.5175,145.6396,3964.0
2022-08-26 13:25:00,155.03,155.07,154.98,155.01,5791.0,145.6584,145.696,145.6115,145.6396,5791.0
2022-08-26 13:30:00,154.92,154.93,154.8,154.87,8896.0,145.5551,145.5645,145.4423,145.5081,8896.0
2022-08-26 13:35:00,154.9,154.91,154.76,154.77,7930.0,145.5363,145.5457,145.4048,145.4142,7930.0
2022-08-26 13:40:00,154.75,154.75,154.59,154.66,8110.0,145.3954,145.3954,145.245,145.3108,8110.0
2022-08-26 13:45:00,154.65,154.7,154.62,154.7,9714.0,145.3014,145.3484,145.2732,145.3484,9714.0
2022-08-26 13:50:00,154.67,154.67,154.59,154.61,1544.0,145.3202,145.3202,145.245,145.2638,1544.0
2022-08-26 13:55:00,154.68,154.68,154.6,154.63,2328.0,145.3296,145.3296,145.2544,145.2826,2328.0
2022-08-26 14:00:00,154.69,154.71,154.61,154.63,1060.0,145.339,145.3578,145.2638,145.2826,1060.0
2022-08-26 14:05:00,154.65,154.67,154.54,154.59,60669.0,145.3014,145.3202,145.1981,145.245,60669.0
2022-08-26 14:10:00,154.57,154.58,154.49,154.49,3057.0,145.2262,145.2356,145.1511,145.1511,3057.0
2022-08-26 14:15:00,154.48,154.48,154.3,154.33,16864.0,145.1417,145.1417,144.9726,145.0008,16864.0
2022-08-26 14:20:00,154.36,154.47,154.32,154.4,13613.0,145.0289,145.1323,144.9914,145.0665,13613.0
2022-08-26 14:25:00,154.39,154.49,154.36,154.43,4896.0,145.0571,145.1511,145.0289,145.0947,4896.0
2022-08-26 14:30:00,154.43,154.47,154.42,154.44,1836.0,145.0947,145.1323,145.0853,145.1041,1836.0
2022-08-26 14:35:00,154.47,154.5,154.32,154.39,10655.0,145.1323,145.1605,144.9914,145.0571,10655.0
2022-08-26 14:40:00,154.41,154.41,154.32,154.32,2349.0,145.0759,145.0759,144.9914,144.9914,2349.0
2022-08-26 14:45:00,154.38,154.38,154.23,154.28,20879.0,145.0477,145.0477,144.9068,144.9538,20879.0
2022-08-26 14:50:00,154.27,154.27,154.15,154.19,10214.0,144.9444,144.9444,144.8316,144.8692,10214.0
2022-08-26 14:55:00,154.17,154.17,154.02,154.07,11033.0,144.8504,144.8504,144.7095,144.7565,11033.0
2022-08-26 15:00:00,154.14,154.17,154.05,154.08,4242.0,144.8222,144.8504,144.7377,144.7659,4242.0
2022-08-26 15:05:00,154.05,154.05,153.85,153.87,7035.0,144.7377,144.7377,144.5498,144.5686,7035.0
2022-08-26 15:10:00,153.88,153.89,153.8,153.88,10547.0,144.578,144.5874,144.5028,144.578,10547.0
2022-08-26 15:15:00,153.87,154.11,153.87,154.06,5604.0,144.5686,144.7941,144.5686,144.7471,5604.0
2022-08-26 15:20:00,154.05,154.11,153.82,153.89,10386.0,144.7377,144.7941,144.5216,144.5874,10386.0
2022-08-26 15:25:00,153.89,154.0,153.85,153.96,13327.0,144.5874,144.6907,144.5498,144.6531,13327.0
2022-08-26 15:30:00,153.96,154.0,153.82,153.82,17174.0,144.6531,144.6907,144.5216,144.5216,17174.0
2022-08-26 15:35:00,153.84,153.84,153.69,153.82,11188.0,144.5404,144.5404,144.3994,144.5216,11188.0
2022-08-26 15:40:00,153.83,153.88,153.62,153.63,109313.0,144.531,144.578,144.3337,144.3431,109313.0
2022-08-26 15:45:00,153.65,153.79,153.55,153.62,48451.0,144.3619,144.4934,144.2679,144.3337,48451.0
2022-08-26 15:50:00,153.6,153.74,153.35,153.36,65173.0,144.3149,144.4464,144.08,144.0894,65173.0
2022-08-26 15:55:00,153.38,153.66,153.31,153.32,145468.0,144.1082,144.3713,144.0424,144.0518,145468.0
2022-08-29 09:30:00,152.37,152.47,152.06,152.45,87194.0,143.1592,143.2532,142.868,143.2344,87194.0
2022-08-29 09:35:00,152.44,152.5,152.32,152.37,5863.0,143.225,143.2814,143.1123,143.1592,5863.0
2022-08-29 09:40:00,152.36,152.59,152.33,152.42,6211.0,143.1498,143.3659,143.1217,143.2062,6211.0
2022-08-29 09:45:00,152.29,152.47,152.25,152.34,42016.0,143.0841,143.2532,143.0465,143.131,42016.0
2022-08-29 09:50:00,152.37,152.68,152.37,152.65,23923.0,143.1592,143.4505,143.1592,143.4223,23923.0
2022-08-29 09:55:00,152.68,152.97,152.65,152.67,4585.0,143.4505,143.723,143.4223,143.4411,4585.0
2022-08-29 10:00:00,152.65,152.69,152.5,152.57,15175.0,143.4223,143.4599,143.2814,143.3471,15175.0
2022-08-29 10:05:00,152.52,152.74,152.5,152.74,6443.0,143.3002,143.5069,143.2814,143.5069,6443.0
2022-08-29 10:10:00,152.74,152.97,152.7,152.79,194434.0,143.5069,143.723,143.4693,143.5538,194434.0
2022-08-29 10:15:00,152.78,153.05,152.78,152.95,11090.0,143.5444,143.7981,143.5444,143.7042,11090.0
2022-08-29 10:20:00,153.02,153.12,152.95,153.0,8950.0,143.7699,143.8639,143.7042,143.7512,8950.0
2022-08-29 10:25:00,153.07,153.07,152.75,152.75,6159.0,143.8169,143.8169,143.5163,143.5163,6159.0
2022-08-29 10:30:00,152.75,152.87,152.56,152.61,16281.0,143.5163,143.629,143.3377,143.3847,16281.0
2022-08-29 10:35:00,152.59,152.59,152.34,152.36,15339.0,143.3659,143.3659,143.131,143.1498,15339.0
2022-08-29 10:40:00,152.32,152.49,152.31,152.46,7721.0,143.1123,143.272,143.1029,143.2438,7721.0
2022-08-29 10:45:00,152.47,152.5,152.35,152.42,12601.0,143.2532,143.2814,143.1404,143.2062,12601.0
2022-08-29 10:50:00,152.39,152.39,152.14,152.28,7268.0,143.178,143.178,142.9431,143.0747,7268.0
2022-08-29 10:55:00,152.21,152.31,152.15,152.25,17923.0,143.0089,143.1029,142.9525,143.0465,17923.0
2022-08-29 11:00:00,152.3,152.56,152.3,152.49,10992.0,143.0935,143.3377,143.0935,143.272,10992.0
2022-08-29 11:05:00,152.48,152.48,152.23,152.39,8786.0,143.2626,143.2626,143.0277,143.178,8786.0
2022-08-29 11:10:00,152.42,152.46,152.35,152.42,4880.0,143.2062,143.2438,143.1404,143.2062,4880.0
2022-08-29 11:15:00,152.45,152.62,152.45,152.62,5148.0,143.2344,143.3941,143.2344,143.3941,5148.0
2022-08-29 11:20:00,152.6,152.77,152.6,152.74,3621.0,143.3753,143.5351,143.3753,143.5069,3621.0
2022-08-29 11:25:00,152.81,152.9,152.74,152.76,66133.0,143.5726,143.6572,143.5069,143.5257,66133.0
2022-08-29 11:30:00,152.74,153.02,152.63,152.96,5805.0,143.5069,143.7699,143.4035,143.7136,5805.0
2022-08-29 11:35:00,152.91,153.14,152.86,153.0,14804.0,143.6666,143.8827,143.6196,143.7512,14804.0
2022-08-29 11:40:00,152.93,152.95,152.75,152.75,3177.0,143.6854,143.7042,143.5163,143.5163,3177.0
2022-08-29 11:45:00,152.69,152.95,152.69,152.95,4688.0,143.4599,143.7042,143.4599,143.7042,4688.0
2022-08-29 11:50:00,153.0,153.04,152.94,153.0,5637.0,143.7512,143.7887,143.6948,143.7512,5637.0
2022-08-29 11:55:00,153.03,153.13,153.02,153.07,6529.0,143.7793,143.8733,143.7699,143.8169,6529.0
2022-08-29 12:00:00,153.13,153.3,153.13,153.28,3142.0,143.8733,144.033,143.8733,144.0142,3142.0
2022-08-29 12:05:00,153.28,153.36,153.2,153.22,6441.0,144.0142,144.0894,143.9391,143.9579,6441.0
2022-08-29 12:10:00,153.22,153.3,153.1,153.2,13716.0,143.9579,144.033,143.8451,143.9391,13716.0
2022-08-29 12:15:00,153.2,153.34,153.18,153.24,28366.0,143.9391,144.0706,143.9203,143.9766,28366.0
2022-08-29 12:20:00,153.23,153.27,153.12,153.16,12872.0,143.9672,144.0048,143.8639,143.9015,12872.0
2022-08-29 12:25:00,153.15,153.25,153.13,153.19,42935.0,143.8921,143.986,143.8733,143.9297,42935.0
2022-08-29 12:30:00,153.19,153.19,153.01,153.02,22559.0,143.9297,143.9297,143.7605,143.7699,22559.0
2022-08-29 12:35:00,153.03,153.11,152.98,153.11,13124.0,143.7793,143.8545,143.7324,143.8545,13124.0
2022-08-29 12:40:00,153.11,153.22,153.1,153.22,12321.0,143.8545,143.9579,143.8451,143.9579,12321.0
2022-08-29 12:45:00,153.19,153.5,153.19,153.47,12152.0,143.9297,144.2209,143.9297,144.1927,12152.0
2022-08-29 12:50:00,153.48,153.67,153.48,153.56,4718.0,144.2021,144.3806,144.2021,144.2773,4718.0
2022-08-29 12:55:00,153.54,153.54,153.43,153.47,1570.0,144.2585,144.2585,144.1552,144.1927,1570.0
2022-08-29 13:00:00,153.5,153.59,153.45,153.45,9437.0,144.2209,144.3055,144.1739,144.1739,9437.0
2022-08-29 13:05:00,153.46,153.55,153.46,153.55,3727.0,144.1833,144.2679,144.1833,144.2679,3727.0
2022-08-29 13:10:00,153.53,153.57,153.37,153.45,6627.0,144.2491,144.2867,144.0988,144.1739,6627.0
2022-08-29 13:15:00,153.4,153.4,153.15,153.19,3273.0,144.127,144.127,143.8921,143.9297,3273.0
2022-08-29 13:20:00,153.32,153.33,153.17,153.22,3790.0,144.0518,144.0612,143.9109,143.9579,3790.0
2022-08-29 13:25:00,153.23,153.39,153.2,153.39,5064.0,143.9672,144.1176,143.9391,144.1176,5064.0
2022-08-29 13:30:00,153.35,153.49,153.35,153.48,4417.0,144.08,144.2115,144.08,144.2021,4417.0
2022-08-29 13:35:00,153.5,153.58,153.48,153.52,8005.0,144.2209,144.2961,144.2021,144.2397,8005.0
2022-08-29 13:40:00,153.54,153.75,153.5,153.75,5639.0,144.2585,144.4558,144.2209,144.4558,5639.0
2022-08-29 13:45:00,153.78,153.85,153.61,153.61,11290.0,144.484,144.5498,144.3243,144.3243,11290.0
2022-08-29 13:50:00,153.56,153.65,153.55,153.62,5433.0,144.2773,144.3619,144.2679,144.3337,5433.0
2022-08-29 13:55:00,153.58,153.7,153.55,153.69,6377.0,144.2961,144.4088,144.2679,144.3994,6377.0
2022-08-29 14:00:00,153.63,153.63,153.51,153.51,6844.0,144.3431,144.3431,144.2303,144.2303,6844.0
2022-08-29 14:05:00,153.5,153.6,153.45,153.48,13670.0,144.2209,144.3149,144.1739,144.2021,13670.0
2022-08-29 14:10:00,153.44,153.52,153.36,153.43,102537.0,144.1646,144.2397,144.0894,144.1552,102537.0
2022-08-29 14:15:00,153.38,153.38,153.22,153.24,8551.0,144.1082,144.1082,143.9579,143.9766,8551.0
2022-08-29 14:20:00,153.24,153.27,153.19,153.27,20127.0,143.9766,144.0048,143.9297,144.0048,20127.0
2022-08-29 14:25:00,153.29,153.38,153.29,153.29,8265.0,144.0236,144.1082,144.0236,144.0236,8265.0
2022-08-29 14:30:00,153.29,153.48,153.29,153.48,24730.0,144.0236,144.2021,144.0236,144.2021,24730.0
2022-08-29 14:35:00,153.49,153.62,153.49,153.51,14640.0,144.2115,144.3337,144.2115,144.2303,14640.0
2022-08-29 14:40:00,153.52,153.62,153.52,153.62,38595.0,144.2397,144.3337,144.2397,144.3337,38595.0
2022-08-29 14:45:00,153.59,153.59,153.49,153.51,20037.0,144.3055,144.3055,144.2115,144.2303,20037.0
2022-08-29 14:50:00,153.49,153.51,153.38,153.41,7972.0,144.2115,144.2303,144.1082,144.1364,7972.0
2022-08-29 14:55:00,153.4,153.51,153.17,153.5,32642.0,144.127,144.2303,143.9109,144.2209,32642.0
2022-08-29 15:00:00,153.5,153.8,153.5,153.65,29538.0,144.2209,144.5028,144.2209,144.3619,29538.0
2022-08-29 15:05:00,153.65,153.66,153.47,153.56,49173.0,144.3619,144.3713,144.1927,144.2773,49173.0
2022-08-29 15:10:00,153.57,153.63,153.45,153.59,58880.0,144.2867,144.3431,144.1739,144.3055,58880.0
2022-08-29 15:15:00,153.59,153.64,153.4,153.41,199089.0,144.3055,144.3525,144.127,144.1364,199089.0
2022-08-29 15:20:00,153.39,153.41,153.31,153.36,10335.0,144.1176,144.1364,144.0424,144.0894,10335.0
2022-08-29 15:25:00,153.34,153.34,153.15,153.18,21833.0,144.0706,144.0706,143.8921,143.9203,21833.0
2022-08-29 15:30:00,153.17,153.25,153.07,153.22,27779.0,143.9109,143.986,143.8169,143.9579,27779.0
2022-08-29 15:35:00,153.21,153.36,153.18,153.36,20187.0,143.9485,144.0894,143.9203,144.0894,20187.0
2022-08-29 15:40:00,153.34,153.39,153.23,153.31,30480.0,144.0706,144.1176,143.9672,144.0424,30480.0
2022-08-29 15:45:00,153.29,153.29,153.07,153.15,36293.0,144.0236,144.0236,143.8169,143.8921,36293.0
2022-08-29 15:50:00,153.12,153.16,152.87,152.93,130268.0,143.8639,143.9015,143.629,143.6854,130268.0
2022-08-29 15:55:00,152.93,152.93,152.63,152.69,211665.0,143.6854,143.6854,143.4035,143.4599,211665.0
2022-08-30 09:30:00,153.0,153.0,152.64,152.72,68179.0,143.7512,143.7512,143.4129,143.4881,68179.0
2022-08-30 09:35:00,152.74,152.9,152.66,152.78,26372.0,143.5069,143.6572,143.4317,143.5444,26372.0
2022-08-30 09:40:00,152.79,152.79,152.44,152.44,8206.0,143.5538,143.5538,143.225,143.225,8206.0
2022-08-30 09:45:00,152.5,152.6,152.29,152.43,17255.0,143.2814,143.3753,143.0841,143.2156,17255.0
2022-08-30 09:50:00,152.43,152.43,152.14,152.14,41606.0,143.2156,143.2156,142.9431,142.9431,41606.0
2022-08-30 09:55:00,152.1,152.22,152.07,152.15,6466.0,142.9056,143.0183,142.8774,142.9525,6466.0
2022-08-30 10:00:00,152.13,152.32,152.06,152.06,55198.0,142.9337,143.1123,142.868,142.868,55198.0
2022-08-30 10:05:00,152.08,152.11,151.55,151.7,44654.0,142.8868,142.915,142.3888,142.5297,44654.0
2022-08-30 10:10:00,151.74,151.74,151.53,151.72,6362.0,142.5673,142.5673,142.37,142.5485,6362.0
2022-08-30 10:15:00,151.68,151.76,151.6,151.76,10539.0,142.5109,142.5861,142.4358,142.5861,10539.0
2022-08-30 10:20:00,151.79,151.79,151.53,151.56,14307.0,142.6143,142.6143,142.37,142.3982,14307.0
2022-08-30 10:25:00,151.57,151.81,151.57,151.67,4364.0,142.4076,142.6331,142.4076,142.5015,4364.0
2022-08-30 10:30:00,151.67,151.72,151.07,151.1,36348.0,142.5015,142.5485,141.9378,141.966,36348.0
2022-08-30 10:35:00,151.08,151.1,150.96,151.08,12379.0,141.9472,141.966,141.8345,141.9472,12379.0
2022-08-30 10:40:00,151.06,151.06,150.84,150.89,7640.0,141.9284,141.9284,141.7217,141.7687,7640.0
2022-08-30 10:45:00,150.85,150.85,150.4,150.41,9151.0,141.7311,141.7311,141.3083,141.3177,9151.0
2022-08-30 10:50:00,150.44,150.76,150.38,150.75,19427.0,141.3459,141.6466,141.2895,141.6372,19427.0
2022-08-30 10:55:00,150.72,151.09,150.72,151.09,24976.0,141.609,141.9566,141.609,141.9566,24976.0
2022-08-30 11:00:00,151.07,151.3,151.03,151.27,14221.0,141.9378,142.1539,141.9002,142.1257,14221.0
2022-08-30 11:05:00,151.27,151.39,151.21,151.29,10805.0,142.1257,142.2385,142.0694,142.1445,10805.0
2022-08-30 11:10:00,151.26,151.26,150.97,151.08,27207.0,142.1163,142.1163,141.8439,141.9472,27207.0
2022-08-30 11:15:00,151.06,151.39,151.03,151.39,18704.0,141.9284,142.2385,141.9002,142.2385,18704.0
2022-08-30 11:20:00,151.49,151.49,151.25,151.31,5915.0,142.3324,142.3324,142.1069,142.1633,5915.0
2022-08-30 11:25:00,151.26,151.53,151.15,151.3,12414.0,142.1163,142.37,142.013,142.1539,12414.0
2022-08-30 11:30:00,151.3,151.61,151.22,151.61,5032.0,142.1539,142.4452,142.0788,142.4452,5032.0
2022-08-30 11:35:00,151.52,151.58,151.28,151.32,8249.0,142.3606,142.417,142.1351,142.1727,8249.0
2022-08-30 11:40:00,151.28,151.45,151.22,151.39,4740.0,142.1351,142.2948,142.0788,142.2385,4740.0
2022-08-30 11:45:00,151.32,151.32,151.12,151.13,4222.0,142.1727,142.1727,141.9848,141.9942,4222.0
2022-08-30 11:50:00,151.14,151.39,151.09,151.34,40102.0,142.0036,142.2385,141.9566,142.1915,40102.0
2022-08-30 11:55:00,151.32,151.43,151.28,151.31,10467.0,142.1727,142.2761,142.1351,142.1633,10467.0
2022-08-30 12:00:00,151.29,151.51,151.26,151.36,7478.0,142.1445,142.3512,142.1163,142.2103,7478.0
2022-08-30 12:05:00,151.34,151.49,151.34,151.38,3956.0,142.1915,142.3324,142.1915,142.2291,3956.0
2022-08-30 12:10:00,151.32,151.46,151.27,151.45,5997.0,142.1727,142.3042,142.1257,142.2948,5997.0
2022-08-30 12:15:00,151.52,151.69,151.39,151.43,13532.0,142.3606,142.5203,142.2385,142.2761,13532.0
2022-08-30 12:20:00,151.41,151.46,151.31,151.31,13423.0,142.2573,142.3042,142.1633,142.1633,13423.0
2022-08-30 12:25:00,151.25,151.35,151.19,151.35,5424.0,142.1069,142.2009,142.0506,142.2009,5424.0
2022-08-30 12:30:00,151.36,151.36,151.08,151.08,17821.0,142.2103,142.2103,141.9472,141.9472,17821.0
2022-08-30 12:35:00,151.07,151.27,151.07,151.27,12934.0,141.9378,142.1257,141.9378,142.1257,12934.0
2022-08-30 12:40:00,151.22,151.22,151.03,151.04,3016.0,142.0788,142.0788,141.9002,141.9096,3016.0
2022-08-30 12:45:00,151.03,151.06,150.92,151.02,5293.0,141.9002,141.9284,141.7969,141.8908,5293.0
2022-08-30 12:50:00,151.05,151.18,151.05,151.14,4473.0,141.919,142.0412,141.919,142.0036,4473.0
2022-08-30 12:55:00,151.14,151.21,151.14,151.15,1145.0,142.0036,142.0694,142.0036,142.013,1145.0
2022-08-30 13:00:00,151.08,151.18,151.05,151.12,4689.0,141.9472,142.0412,141.919,141.9848,4689.0
2022-08-30 13:05:00,151.13,151.24,151.01,151.01,3234.0,141.9942,142.0975,141.8814,141.8814,3234.0
2022-08-30 13:10:00,151.04,151.08,150.79,150.79,17379.0,141.9096,141.9472,141.6747,141.6747,17379.0
2022-08-30 13:15:00,150.81,150.87,150.71,150.71,7287.0,141.6935,141.7499,141.5996,141.5996,7287.0
2022-08-30 13:20:00,150.7,150.74,150.66,150.66,1959.0,141.5902,141.6278,141.5526,141.5526,1959.0
2022-08-30 13:25:00,150.69,150.84,150.66,150.84,26650.0,141.5808,141.7217,141.5526,141.7217,26650.0
2022-08-30 13:30:00,150.82,150.86,150.77,150.83,4091.0,141.7029,141.7405,141.656,141.7123,4091.0
2022-08-30 13:35:00,150.83,150.87,150.69,150.71,7572.0,141.7123,141.7499,141.5808,141.5996,7572.0
2022-08-30 13:40:00,150.76,150.8,150.46,150.46,20786.0,141.6466,141.6841,141.3647,141.3647,20786.0
2022-08-30 13:45:00,150.44,150.81,150.41,150.81,7316.0,141.3459,141.6935,141.3177,141.6935,7316.0
2022-08-30 13:50:00,150.8,150.98,150.75,150.95,8030.0,141.6841,141.8533,141.6372,141.8251,8030.0
2022-08-30 13:55:00,150.98,150.98,150.83,150.84,5300.0,141.8533,141.8533,141.7123,141.7217,5300.0
2022-08-30 14:00:00,150.89,150.99,150.75,150.99,11079.0,141.7687,141.8627,141.6372,141.8627,11079.0
2022-08-30 14:05:00,151.0,151.02,150.89,150.91,6946.0,141.8721,141.8908,141.7687,141.7875,6946.0
2022-08-30 14:10:00,150.92,151.04,150.91,150.99,6059.0,141.7969,141.9096,141.7875,141.8627,6059.0
2022-08-30 14:15:00,151.04,151.09,150.95,150.98,5803.0,141.9096,141.9566,141.8251,141.8533,5803.0
2022-08-30 14:20:00,150.97,151.04,150.85,150.97,36160.0,141.8439,141.9096,141.7311,141.8439,36160.0
2022-08-30 14:25:00,150.97,150.99,150.71,150.74,24169.0,141.8439,141.8627,141.5996,141.6278,24169.0
2022-08-30 14:30:00,150.71,150.97,150.71,150.91,10920.0,141.5996,141.8439,141.5996,141.7875,10920.0
2022-08-30 14:35:00,150.86,150.93,150.79,150.93,8572.0,141.7405,141.8063,141.6747,141.8063,8572.0
2022-08-30 14:40:00,150.96,150.97,150.69,150.71,21090.0,141.8345,141.8439,141.5808,141.5996,21090.0
2022-08-30 14:45:00,150.72,150.8,150.7,150.75,9656.0,141.609,141.6841,141.5902,141.6372,9656.0
2022-08-30 14:50:00,150.78,150.82,150.69,150.77,29060.0,141.6653,141.7029,141.5808,141.656,29060.0
2022-08-30 14:55:00,150.75,150.87,150.64,150.82,24197.0,141.6372,141.7499,141.5338,141.7029,24197.0
2022-08-30 15:00:00,150.83,151.14,150.77,150.96,20728.0,141.7123,142.0036,141.656,141.8345,20728.0
2022-08-30 15:05:00,151.01,151.25,150.96,151.25,9844.0,141.8814,142.1069,141.8345,142.1069,9844.0
2022-08-30 15:10:00,151.25,151.42,151.25,151.34,11455.0,142.1069,142.2667,142.1069,142.1915,11455.0
2022-08-30 15:15:00,151.39,151.39,151.16,151.28,19900.0,142.2385,142.2385,142.0224,142.1351,19900.0
2022-08-30 15:20:00,151.29,151.3,151.12,151.3,13068.0,142.1445,142.1539,141.9848,142.1539,13068.0
2022-08-30 15:25:00,151.31,151.31,151.11,151.12,6721.0,142.1633,142.1633,141.9754,141.9848,6721.0
2022-08-30 15:30:00,151.14,151.14,150.76,150.88,320193.0,142.0036,142.0036,141.6466,141.7593,320193.0
2022-08-30 15:35:00,150.89,151.02,150.89,151.02,31867.0,141.7687,141.8908,141.7687,141.8908,31867.0
2022-08-30 15:40:00,150.98,151.21,150.98,151.14,22349.0,141.8533,142.0694,141.8533,142.0036,22349.0
2022-08-30 15:45:00,151.13,151.14,150.66,150.75,43426.0,141.9942,142.0036,141.5526,141.6372,43426.0
2022-08-30 15:50:00,150.75,150.92,150.63,150.71,34417.0,141.6372,141.7969,141.5244,141.5996,34417.0
2022-08-30 15:55:00,150.74,151.05,150.73,150.94,92852.0,141.6278,141.919,141.6184,141.8157,92852.0
2022-08-31 09:30:00,151.36,151.52,150.96,151.0,16981.0,142.2103,142.3606,141.8345,141.8721,16981.0
2022-08-31 09:35:00,150.94,151.13,150.82,151.13,22740.0,141.8157,141.9942,141.7029,141.9942,22740.0
2022-08-31 09:40:00,151.18,151.74,151.15,151.74,10319.0,142.0412,142.5673,142.013,142.5673,10319.0
2022-08-31 09:45:00,151.58,151.92,151.52,151.7,5624.0,142.417,142.7364,142.3606,142.5297,5624.0
2022-08-31 09:50:00,151.73,151.76,151.66,151.68,4513.0,142.5579,142.5861,142.4922,142.5109,4513.0
2022-08-31 09:55:00,151.62,151.65,151.24,151.25,10780.0,142.4546,142.4828,142.0975,142.1069,10780.0
2022-08-31 10:00:00,151.23,151.23,151.0,151.03,9005.0,142.0881,142.0881,141.8721,141.9002,9005.0
2022-08-31 10:05:00,151.03,151.19,151.02,151.07,7202.0,141.9002,142.0506,141.8908,141.9378,7202.0
2022-08-31 10:10:00,151.02,151.32,151.01,151.14,4903.0,141.8908,142.1727,141.8814,142.0036,4903.0
2022-08-31 10:15:00,150.93,151.17,150.89,151.17,29444.0,141.8063,142.0318,141.7687,142.0318,29444.0
2022-08-31 10:20:00,151.23,151.24,150.99,151.0,3200.0,142.0881,142.0975,141.8627,141.8721,3200.0
2022-08-31 10:25:00,151.04,151.16,150.87,150.92,14648.0,141.9096,142.0224,141.7499,141.7969,14648.0
2022-08-31 10:30:00,150.95,151.05,150.88,151.02,2630.0,141.8251,141.919,141.7593,141.8908,2630.0
2022-08-31 10:35:00,151.1,151.12,150.85,150.86,5042.0,141.966,141.9848,141.7311,141.7405,5042.0
2022-08-31 10:40:00,150.85,151.35,150.83,151.34,9552.0,141.7311,142.2009,141.7123,142.1915,9552.0
2022-08-31 10:45:00,151.36,151.49,151.33,151.39,32956.0,142.2103,142.3324,142.1821,142.2385,32956.0
2022-08-31 10:50:00,151.53,151.6,151.28,151.36,5001.0,142.37,142.4358,142.1351,142.2103,5001.0
2022-08-31 10:55:00,151.31,151.35,151.13,151.14,3284.0,142.1633,142.2009,141.9942,142.0036,3284.0
2022-08-31 11:00:00,151.1,151.1,150.83,150.92,16107.0,141.966,141.966,141.7123,141.7969,16107.0
2022-08-31 11:05:00,150.94,150.94,150.61,150.67,3885.0,141.8157,141.8157,141.5056,141.562,3885.0
2022-08-31 11:10:00,150.8,150.84,150.66,150.81,7965.0,141.6841,141.7217,141.5526,141.6935,7965.0
2022-08-31 11:15:00,150.79,150.95,150.66,150.94,7474.0,141.6747,141.8251,141.5526,141.8157,7474.0
2022-08-31 11:20:00,150.98,151.08,150.9,151.02,8714.0,141.8533,141.9472,141.7781,141.8908,8714.0
2022-08-31 11:25:00,151.01,151.12,150.82,150.87,8765.0,141.8814,141.9848,141.7029,141.7499,8765.0
2022-08-31 11:30:00,150.86,151.02,150.74,150.98,16088.0,141.7405,141.8908,141.6278,141.8533,16088.0
2022-08-31 11:35:00,150.9,151.22,150.9,151.1,10183.0,141.7781,142.0788,141.7781,141.966,10183.0
2022-08-31 11:40:00,151.07,151.22,151.03,151.16,6488.0,141.9378,142.0788,141.9002,142.0224,6488.0
2022-08-31 11:45:00,151.17,151.18,151.06,151.1,5187.0,142.0318,142.0412,141.9284,141.966,5187.0
2022-08-31 11:50:00,151.14,151.17,151.1,151.13,5303.0,142.0036,142.0318,141.966,141.9942,5303.0
2022-08-31 11:55:00,151.15,151.31,151.15,151.3,10651.0,142.013,142.1633,142.013,142.1539,10651.0
2022-08-31 12:00:00,151.31,151.32,151.21,151.21,5133.0,142.1633,142.1727,142.0694,142.0694,5133.0
2022-08-31 12:05:00,151.25,151.25,151.07,151.13,2366.0,142.1069,142.1069,141.9378,141.9942,2366.0
2022-08-31 12:10:00,151.07,151.13,150.97,151.04,10287.0,141.9378,141.9942,141.8439,141.9096,10287.0
2022-08-31 12:15:00,151.04,151.21,151.04,151.09,4461.0,141.9096,142.0694,141.9096,141.9566,4461.0
2022-08-31 12:20:00,151.1,151.1,150.82,150.86,7766.0,141.966,141.966,141.7029,141.7405,7766.0
2022-08-31 12:25:00,150.92,150.95,150.85,150.91,13707.0,141.7969,141.8251,141.7311,141.7875,13707.0
2022-08-31 12:30:00,150.94,151.05,150.89,151.0,12235.0,141.8157,141.919,141.7687,141.8721,12235.0
2022-08-31 12:35:00,151.01,151.02,150.84,150.88,2375.0,141.8814,141.8908,141.7217,141.7593,2375.0
2022-08-31 12:40:00,150.87,150.87,150.7,150.82,4458.0,141.7499,141.7499,141.5902,141.7029,4458.0
2022-08-31 12:45:00,150.76,150.87,150.76,150.86,4561.0,141.6466,141.7499,141.6466,141.7405,4561.0
2022-08-31 12:50:00,150.86,150.87,150.72,150.8,6181.0,141.7405,141.7499,141.609,141.6841,6181.0
2022-08-31 12:55:00,150.76,150.8,150.68,150.78,4570.0,141.6466,141.6841,141.5714,141.6653,4570.0
2022-08-31 13:00:00,150.82,150.88,150.79,150.79,2811.0,141.7029,141.7593,141.6747,141.6747,2811.0
2022-08-31 13:05:00,150.82,150.96,150.79,150.94,26556.0,141.7029,141.8345,141.6747,141.8157,26556.0
2022-08-31 13:10:00,150.92,151.06,150.92,151.01,4891.0,141.7969,141.9284,141.7969,141.8814,4891.0
2022-08-31 13:15:00,150.95,150.97,150.77,150.77,9141.0,141.8251,141.8439,141.656,141.656,9141.0
2022-08-31 13:20:00,150.79,150.79,150.58,150.62,6468.0,141.6747,141.6747,141.4774,141.515,6468.0
2022-08-31 13:25:00,150.6,150.65,150.5,150.65,6489.0,141.4962,141.5432,141.4023,141.5432,6489.0
2022-08-31 13:30:00,150.61,150.7,150.56,150.64,7342.0,141.5056,141.5902,141.4586,141.5338,7342.0
2022-08-31 13:35:00,150.65,150.69,150.45,150.47,53881.0,141.5432,141.5808,141.3553,141.3741,53881.0
2022-08-31 13:40:00,150.47,150.49,150.34,150.45,6396.0,141.3741,141.3929,141.2519,141.3553,6396.0
2022-08-31 13:45:00,150.45,150.52,150.36,150.37,3663.0,141.3553,141.4211,141.2707,141.2801,3663.0
2022-08-31 13:50:00,150.36,150.56,150.36,150.55,7214.0,141.2707,141.4586,141.2707,141.4493,7214.0
2022-08-31 13:55:00,150.51,150.56,150.46,150.52,8592.0,141.4117,141.4586,141.3647,141.4211,8592.0
2022-08-31 14:00:00,150.51,150.6,150.41,150.44,6018.0,141.4117,141.4962,141.3177,141.3459,6018.0
2022-08-31 14:05:00,150.36,150.6,150.31,150.57,23747.0,141.2707,141.4962,141.2238,141.468,23747.0
2022-08-31 14:10:00,150.59,150.59,150.49,150.51,31950.0,141.4868,141.4868,141.3929,141.4117,31950.0
2022-08-31 14:15:00,150.55,150.6,150.43,150.43,7922.0,141.4493,141.4962,141.3365,141.3365,7922.0
2022-08-31 14:20:00,150.43,150.49,150.35,150.37,4512.0,141.3365,141.3929,141.2613,141.2801,4512.0
2022-08-31 14:25:00,150.37,150.46,150.36,150.36,13544.0,141.2801,141.3647,141.2707,141.2707,13544.0
2022-08-31 14:30:00,150.34,150.36,150.1,150.16,12335.0,141.2519,141.2707,141.0265,141.0828,12335.0
2022-08-31 14:35:00,150.17,150.17,150.03,150.03,5154.0,141.0922,141.0922,140.9607,140.9607,5154.0
2022-08-31 14:40:00,150.04,150.08,149.92,149.96,9924.0,140.9701,141.0077,140.8573,140.8949,9924.0
2022-08-31 14:45:00,149.95,150.16,149.9,150.07,7741.0,140.8855,141.0828,140.8385,140.9983,7741.0
2022-08-31 14:50:00,150.02,150.15,150.02,150.09,12925.0,140.9513,141.0734,140.9513,141.0171,12925.0
2022-08-31 14:55:00,150.07,150.17,150.0,150.17,34627.0,140.9983,141.0922,140.9325,141.0922,34627.0
2022-08-31 15:00:00,150.15,150.34,150.06,150.34,12202.0,141.0734,141.2519,140.9889,141.2519,12202.0
2022-08-31 15:05:00,150.33,150.5,150.24,150.4,36215.0,141.2426,141.4023,141.158,141.3083,36215.0
2022-08-31 15:10:00,150.4,150.61,150.38,150.61,27098.0,141.3083,141.5056,141.2895,141.5056,27098.0
2022-08-31 15:15:00,150.65,150.84,150.63,150.68,136443.0,141.5432,141.7217,141.5244,141.5714,136443.0
2022-08-31 15:20:00,150.67,150.67,150.33,150.37,54035.0,141.562,141.562,141.2426,141.2801,54035.0
2022-08-31 15:25:00,150.35,150.42,150.33,150.39,18885.0,141.2613,141.3271,141.2426,141.2989,18885.0
2022-08-31 15:30:00,150.37,150.44,150.19,150.22,19152.0,141.2801,141.3459,141.111,141.1392,19152.0
2022-08-31 15:35:00,150.19,150.43,150.15,150.42,16146.0,141.111,141.3365,141.0734,141.3271,16146.0
2022-08-31 15:40:00,150.42,150.64,150.29,150.61,19496.0,141.3271,141.5338,141.205,141.5056,19496.0
2022-08-31 15:45:00,150.6,150.75,150.49,150.57,42638.0,141.4962,141.6372,141.3929,141.468,42638.0
2022-08-31 15:50:00,150.61,150.62,150.3,150.35,71076.0,141.5056,141.515,141.2144,141.2613,71076.0
2022-08-31 15:55:00,150.34,150.39,149.89,149.89,141427.0,141.2519,141.2989,140.8292,140.8292,141427.0
2022-09-01 09:30:00,149.12,149.31,148.79,148.79,38430.0,140.1057,140.2842,139.7956,139.7956,38430.0
2022-09-01 09:35:00,148.79,148.84,148.59,148.83,15476.0,139.7956,139.8426,139.6077,139.8332,15476.0
2022-09-01 09:40:00,148.9,149.08,148.84,148.93,5626.0,139.899,140.0681,139.8426,139.9272,5626.0
2022-09-01 09:45:00,148.97,149.1,148.77,148.86,38734.0,139.9648,140.0869,139.7769,139.8614,38734.0
2022-09-01 09:50:00,148.82,148.9,148.75,148.9,8385.0,139.8238,139.899,139.7581,139.899,8385.0
2022-09-01 09:55:00,148.87,148.92,148.68,148.9,7013.0,139.8708,139.9178,139.6923,139.899,7013.0
2022-09-01 10:00:00,148.78,148.93,148.35,148.35,15015.0,139.7862,139.9272,139.3822,139.3822,15015.0
2022-09-01 10:05:00,148.36,148.5,148.35,148.35,5211.0,139.3916,139.5232,139.3822,139.3822,5211.0
2022-09-01 10:10:00,148.31,148.39,148.2,148.21,70622.0,139.3447,139.4198,139.2413,139.2507,70622.0
2022-09-01 10:15:00,148.19,148.26,148.1,148.21,4222.0,139.2319,139.2977,139.1474,139.2507,4222.0
2022-09-01 10:20:00,148.28,148.63,148.27,148.63,5452.0,139.3165,139.6453,139.3071,139.6453,5452.0
2022-09-01 10:25:00,148.71,148.94,148.7,148.93,7939.0,139.7205,139.9366,139.7111,139.9272,7939.0
2022-09-01 10:30:00,148.81,148.89,148.68,148.69,5908.0,139.8144,139.8896,139.6923,139.7017,5908.0
2022-09-01 10:35:00,148.7,148.85,148.47,148.47,9179.0,139.7111,139.852,139.495,139.495,9179.0
2022-09-01 10:40:00,148.51,148.53,148.29,148.34,13629.0,139.5326,139.5514,139.3259,139.3728,13629.0
2022-09-01 10:45:00,148.32,148.33,148.18,148.2,26894.0,139.3541,139.3635,139.2225,139.2413,26894.0
2022-09-01 10:50:00,148.26,148.44,148.19,148.35,5267.0,139.2977,139.4668,139.2319,139.3822,5267.0
2022-09-01 10:55:00,148.33,148.44,148.27,148.41,14532.0,139.3635,139.4668,139.3071,139.4386,14532.0
2022-09-01 11:00:00,148.41,148.5,148.33,148.39,11924.0,139.4386,139.5232,139.3635,139.4198,11924.0
2022-09-01 11:05:00,148.42,148.92,148.42,148.86,28973.0,139.448,139.9178,139.448,139.8614,28973.0
2022-09-01 11:10:00,148.9,149.06,148.89,149.03,34957.0,139.899,140.0493,139.8896,140.0211,34957.0
2022-09-01 11:15:00,149.0,149.16,148.97,149.12,32002.0,139.993,140.1433,139.9648,140.1057,32002.0
2022-09-01 11:20:00,149.11,149.11,148.87,148.93,8846.0,140.0963,140.0963,139.8708,139.9272,8846.0
2022-09-01 11:25:00,148.92,149.0,148.77,148.8,15999.0,139.9178,139.993,139.7769,139.805,15999.0
2022-09-01 11:30:00,148.84,149.18,148.83,149.11,45827.0,139.8426,140.1621,139.8332,140.0963,45827.0
2022-09-01 11:35:00,149.25,149.42,149.12,149.14,5397.0,140.2278,140.3876,140.1057,140.1245,5397.0
2022-09-01 11:40:00,149.09,149.1,148.94,148.94,4722.0,140.0775,140.0869,139.9366,139.9366,4722.0
2022-09-01 11:45:00,148.96,148.98,148.9,148.98,6978.0,139.9554,139.9742,139.899,139.9742,6978.0
2022-09-01 11:50:00,149.01,149.02,148.82,148.83,7225.0,140.0023,140.0117,139.8238,139.8332,7225.0
2022-09-01 11:55:00,148.91,148.94,148.79,148.94,5492.0,139.9084,139.9366,139.7956,139.9366,5492.0
2022-09-01 12:00:00,148.93,149.13,148.93,149.11,7048.0,139.9272,140.1151,139.9272,140.0963,7048.0
2022-09-01 12:05:00,149.05,149.22,148.98,149.2,14320.0,140.0399,140.1997,139.9742,140.1809,14320.0
2022-09-01 12:10:00,149.11,149.17,149.05,149.17,7151.0,140.0963,140.1527,140.0399,140.1527,7151.0
2022-09-01 12:15:00,149.2,149.3,149.14,149.21,22254.0,140.1809,140.2748,140.1245,140.1903,22254.0
2022-09-01 12:20:00,149.22,149.23,149.05,149.07,19580.0,140.1997,140.209,140.0399,140.0587,19580.0
2022-09-01 12:25:00,149.11,149.24,149.02,149.15,9488.0,140.0963,140.2184,140.0117,140.1339,9488.0
2022-09-01 12:30:00,149.11,149.12,149.03,149.12,6736.0,140.0963,140.1057,140.0211,140.1057,6736.0
2022-09-01 12:35:00,149.09,149.09,148.82,148.82,7738.0,140.0775,140.0775,139.8238,139.8238,7738.0
2022-09-01 12:40:00,148.83,148.9,148.8,148.88,7027.0,139.8332,139.899,139.805,139.8802,7027.0
2022-09-01 12:45:00,148.89,148.93,148.77,148.86,16455.0,139.8896,139.9272,139.7769,139.8614,16455.0
2022-09-01 12:50:00,148.87,148.87,148.68,148.69,5103.0,139.8708,139.8708,139.6923,139.7017,5103.0
2022-09-01 12:55:00,148.7,148.75,148.57,148.69,21278.0,139.7111,139.7581,139.5889,139.7017,21278.0
2022-09-01 13:00:00,148.69,148.83,148.62,148.81,20281.0,139.7017,139.8332,139.6359,139.8144,20281.0
2022-09-01 13:05:00,148.81,148.97,148.77,148.96,43995.0,139.8144,139.9648,139.7769,139.9554,43995.0
2022-09-01 13:10:00,148.98,149.05,148.88,149.05,6455.0,139.9742,140.0399,139.8802,140.0399,6455.0
2022-09-01 13:15:00,149.13,149.16,149.07,149.09,6470.0,140.1151,140.1433,140.0587,140.0775,6470.0
2022-09-01 13:20:00,149.11,149.36,149.11,149.34,11329.0,140.0963,140.3312,140.0963,140.3124,11329.0
2022-09-01 13:25:00,149.31,149.52,149.31,149.52,7990.0,140.2842,140.4815,140.2842,140.4815,7990.0
2022-09-01 13:30:00,149.49,149.54,149.39,149.44,2821.0,140.4533,140.5003,140.3594,140.4064,2821.0
2022-09-01 13:35:00,149.47,149.47,149.25,149.35,5417.0,140.4345,140.4345,140.2278,140.3218,5417.0
2022-09-01 13:40:00,149.36,149.36,149.25,149.25,7482.0,140.3312,140.3312,140.2278,140.2278,7482.0
2022-09-01 13:45:00,149.26,149.26,149.11,149.16,13886.0,140.2372,140.2372,140.0963,140.1433,13886.0
2022-09-01 13:50:00,149.21,149.23,149.14,149.18,20961.0,140.1903,140.209,140.1245,140.1621,20961.0
2022-09-01 13:55:00,149.18,149.23,149.13,149.18,7400.0,140.1621,140.209,140.1151,140.1621,7400.0
2022-09-01 14:00:00,149.21,149.31,149.08,149.26,15909.0,140.1903,140.2842,140.0681,140.2372,15909.0
2022-09-01 14:05:00,149.31,149.36,149.12,149.14,20651.0,140.2842,140.3312,140.1057,140.1245,20651.0
2022-09-01 14:10:00,149.2,149.26,149.08,149.23,15273.0,140.1809,140.2372,140.0681,140.209,15273.0
2022-09-01 14:15:00,149.22,149.35,149.2,149.33,12649.0,140.1997,140.3218,140.1809,140.303,12649.0
2022-09-01 14:20:00,149.33,149.72,149.33,149.69,26678.0,140.303,140.6694,140.303,140.6412,26678.0
2022-09-01 14:25:00,149.68,149.85,149.64,149.75,38931.0,140.6318,140.7916,140.5943,140.6976,38931.0
2022-09-01 14:30:00,149.76,149.91,149.76,149.85,15224.0,140.707,140.8479,140.707,140.7916,15224.0
2022-09-01 14:35:00,149.86,150.01,149.66,149.75,35690.0,140.801,140.9419,140.6131,140.6976,35690.0
2022-09-01 14:40:00,149.74,149.83,149.62,149.62,12563.0,140.6882,140.7728,140.5755,140.5755,12563.0
2022-09-01 14:45:00,149.62,149.78,149.51,149.53,26633.0,140.5755,140.7258,140.4721,140.4909,26633.0
2022-09-01 14:50:00,149.56,149.82,149.53,149.81,18666.0,140.5191,140.7634,140.4909,140.754,18666.0
2022-09-01 14:55:00,149.8,149.87,149.65,149.74,33682.0,140.7446,140.8104,140.6037,140.6882,33682.0
2022-09-01 15:00:00,149.72,149.9,149.66,149.69,14403.0,140.6694,140.8385,140.6131,140.6412,14403.0
2022-09-01 15:05:00,149.73,150.07,149.72,150.01,22114.0,140.6788,140.9983,140.6694,140.9419,22114.0
2022-09-01 15:10:00,150.03,150.1,149.91,150.06,42294.0,140.9607,141.0265,140.8479,140.9889,42294.0
2022-09-01 15:15:00,150.04,150.07,149.79,149.79,43178.0,140.9701,140.9983,140.7352,140.7352,43178.0
2022-09-01 15:20:00,149.79,149.85,149.65,149.75,46170.0,140.7352,140.7916,140.6037,140.6976,46170.0
2022-09-01 15:25:00,149.77,149.77,149.58,149.61,41850.0,140.7164,140.7164,140.5379,140.5661,41850.0
2022-09-01 15:30:00,149.59,149.64,149.47,149.51,51619.0,140.5473,140.5943,140.4345,140.4721,51619.0
2022-09-01 15:35:00,149.51,149.76,149.48,149.67,45137.0,140.4721,140.707,140.4439,140.6224,45137.0
2022-09-01 15:40:00,149.65,149.78,149.57,149.75,48793.0,140.6037,140.7258,140.5285,140.6976,48793.0
2022-09-01 15:45:00,149.74,149.82,149.57,149.59,40360.0,140.6882,140.7634,140.5285,140.5473,40360.0
2022-09-01 15:50:00,149.61,150.02,149.61,150.02,92694.0,140.5661,140.9513,140.5661,140.9513,92694.0
2022-09-01 15:55:00,150.02,150.44,150.01,150.35,96268.0,140.9513,141.3459,140.9419,141.2613,96268.0
2022-09-02 09:30:00,151.85,151.87,151.23,151.26,56102.0,142.6707,142.6895,142.0881,142.1163,56102.0
2022-09-02 09:35:00,151.24,151.4,151.14,151.33,6236.0,142.0975,142.2479,142.0036,142.1821,6236.0
2022-09-02 09:40:00,151.28,151.28,150.91,151.07,6177.0,142.1351,142.1351,141.7875,141.9378,6177.0
2022-09-02 09:45:00,151.08,151.31,151.04,151.16,21639.0,141.9472,142.1633,141.9096,142.0224,21639.0
2022-09-02 09:50:00,151.19,151.41,151.03,151.26,12240.0,142.0506,142.2573,141.9002,142.1163,12240.0
2022-09-02 09:55:00,151.18,151.29,151.04,151.07,25529.0,142.0412,142.1445,141.9096,141.9378,25529.0
2022-09-02 10:00:00,151.06,151.15,150.72,150.79,11760.0,141.9284,142.013,141.609,141.6747,11760.0
2022-09-02 10:05:00,150.81,151.06,150.8,151.06,9149.0,141.6935,141.9284,141.6841,141.9284,9149.0
2022-09-02 10:10:00,151.0,151.51,151.0,151.48,12245.0,141.8721,142.3512,141.8721,142.323,12245.0
2022-09-02 10:15:00,151.51,151.67,151.47,151.52,68774.0,142.3512,142.5015,142.3136,142.3606,68774.0
2022-09-02 10:20:00,151.55,151.73,151.41,151.58,7534.0,142.3888,142.5579,142.2573,142.417,7534.0
2022-09-02 10:25:00,151.6,151.83,151.6,151.83,5263.0,142.4358,142.6519,142.4358,142.6519,5263.0
2022-09-02 10:30:00,151.85,152.09,151.85,151.99,13021.0,142.6707,142.8962,142.6707,142.8022,13021.0
2022-09-02 10:35:00,151.99,152.2,151.98,152.12,12306.0,142.8022,142.9995,142.7928,142.9243,12306.0
2022-09-02 10:40:00,152.14,152.27,152.11,152.2,12699.0,142.9431,143.0653,142.915,142.9995,12699.0
2022-09-02 10:45:00,152.16,152.22,152.1,152.13,5915.0,142.9619,143.0183,142.9056,142.9337,5915.0
2022-09-02 10:50:00,152.15,152.22,152.02,152.04,13001.0,142.9525,143.0183,142.8304,142.8492,13001.0
2022-09-02 10:55:00,152.04,152.13,151.89,152.0,41627.0,142.8492,142.9337,142.7083,142.8116,41627.0
2022-09-02 11:00:00,152.01,152.3,151.96,152.3,27700.0,142.821,143.0935,142.774,143.0935,27700.0
2022-09-02 11:05:00,152.25,152.32,152.05,152.08,25184.0,143.0465,143.1123,142.8586,142.8868,25184.0
2022-09-02 11:10:00,152.07,152.17,152.0,152.17,2164.0,142.8774,142.9713,142.8116,142.9713,2164.0
2022-09-02 11:15:00,152.16,152.17,152.03,152.17,6254.0,142.9619,142.9713,142.8398,142.9713,6254.0
2022-09-02 11:20:00,152.15,152.2,152.12,152.17,7013.0,142.9525,142.9995,142.9243,142.9713,7013.0
2022-09-02 11:25:00,152.13,152.14,152.04,152.11,13599.0,142.9337,142.9431,142.8492,142.915,13599.0
2022-09-02 11:30:00,152.12,152.25,152.12,152.12,1178.0,142.9243,143.0465,142.9243,142.9243,1178.0
2022-09-02 11:35:00,152.15,152.23,152.08,152.2,5220.0,142.9525,143.0277,142.8868,142.9995,5220.0
2022-09-02 11:40:00,152.15,152.16,151.9,152.03,4626.0,142.9525,142.9619,142.7176,142.8398,4626.0
2022-09-02 11:45:00,152.06,152.25,152.06,152.19,8412.0,142.868,143.0465,142.868,142.9901,8412.0
2022-09-02 11:50:00,152.2,152.3,152.19,152.28,8129.0,142.9995,143.0935,142.9901,143.0747,8129.0
2022-09-02 11:55:00,152.3,152.37,152.26,152.33,22807.0,143.0935,143.1592,143.0559,143.1217,22807.0
2022-09-02 12:00:00,152.36,152.37,152.22,152.3,10544.0,143.1498,143.1592,143.0183,143.0935,10544.0
2022-09-02 12:05:00,152.3,152.31,152.19,152.24,10737.0,143.0935,143.1029,142.9901,143.0371,10737.0
2022-09-02 12:10:00,152.2,152.23,152.1,152.13,16018.0,142.9995,143.0277,142.9056,142.9337,16018.0
2022-09-02 12:15:00,152.12,152.12,151.93,151.96,10998.0,142.9243,142.9243,142.7458,142.774,10998.0
2022-09-02 12:20:00,151.96,151.97,151.5,151.64,15785.0,142.774,142.7834,142.3418,142.4734,15785.0
2022-09-02 12:25:00,151.61,151.64,151.48,151.48,11886.0,142.4452,142.4734,142.323,142.323,11886.0
2022-09-02 12:30:00,151.45,151.51,151.2,151.3,15610.0,142.2948,142.3512,142.06,142.1539,15610.0
2022-09-02 12:35:00,151.31,151.35,151.07,151.19,7835.0,142.1633,142.2009,141.9378,142.0506,7835.0
2022-09-02 12:40:00,151.19,151.19,150.96,150.97,13492.0,142.0506,142.0506,141.8345,141.8439,13492.0
2022-09-02 12:45:00,150.84,151.02,150.83,150.88,10332.0,141.7217,141.8908,141.7123,141.7593,10332.0
2022-09-02 12:50:00,150.85,150.85,150.58,150.82,15816.0,141.7311,141.7311,141.4774,141.7029,15816.0
2022-09-02 12:55:00,150.82,150.89,150.66,150.77,11337.0,141.7029,141.7687,141.5526,141.656,11337.0
2022-09-02 13:00:00,150.67,150.67,150.15,150.34,18897.0,141.562,141.562,141.0734,141.2519,18897.0
2022-09-02 13:05:00,150.29,150.38,150.12,150.19,10500.0,141.205,141.2895,141.0452,141.111,10500.0
2022-09-02 13:10:00,150.19,150.26,150.11,150.22,12205.0,141.111,141.1768,141.0359,141.1392,12205.0
2022-09-02 13:15:00,150.27,150.42,150.05,150.33,14128.0,141.1862,141.3271,140.9795,141.2426,14128.0
2022-09-02 13:20:00,150.3,150.3,149.72,149.72,39309.0,141.2144,141.2144,140.6694,140.6694,39309.0
2022-09-02 13:25:00,149.69,149.69,149.52,149.58,21133.0,140.6412,140.6412,140.4815,140.5379,21133.0
2022-09-02 13:30:00,149.56,149.65,149.44,149.54,7258.0,140.5191,140.6037,140.4064,140.5003,7258.0
2022-09-02 13:35:00,149.58,149.73,149.46,149.69,16199.0,140.5379,140.6788,140.4251,140.6412,16199.0
2022-09-02 13:40:00,149.59,149.83,149.59,149.83,4606.0,140.5473,140.7728,140.5473,140.7728,4606.0
2022-09-02 13:45:00,149.8,149.93,149.45,149.46,15012.0,140.7446,140.8667,140.4157,140.4251,15012.0
2022-09-02 13:50:00,149.4,149.42,149.2,149.41,16309.0,140.3688,140.3876,140.1809,140.3782,16309.0
2022-09-02 13:55:00,149.33,149.35,149.23,149.29,7707.0,140.303,140.3218,140.209,140.2654,7707.0
2022-09-02 14:00:00,149.33,149.5,149.32,149.4,33424.0,140.303,140.4627,140.2936,140.3688,33424.0
2022-09-02 14:05:00,149.47,149.56,149.31,149.5,40038.0,140.4345,140.5191,140.2842,140.4627,40038.0
2022-09-02 14:10:00,149.59,149.62,149.38,149.39,9297.0,140.5473,140.5755,140.35,140.3594,9297.0
2022-09-02 14:15:00,149.37,149.5,149.33,149.38,13418.0,140.3406,140.4627,140.303,140.35,13418.0
2022-09-02 14:20:00,149.42,149.5,149.34,149.43,20283.0,140.3876,140.4627,140.3124,140.397,20283.0
2022-09-02 14:25:00,149.44,149.74,149.42,149.72,21345.0,140.4064,140.6882,140.3876,140.6694,21345.0
2022-09-02 14:30:00,149.67,149.69,149.49,149.53,15136.0,140.6224,140.6412,140.4533,140.4909,15136.0
2022-09-02 14:35:00,149.55,149.83,149.55,149.75,44682.0,140.5097,140.7728,140.5097,140.6976,44682.0
2022-09-02 14:40:00,149.75,149.81,149.61,149.81,19712.0,140.6976,140.754,140.5661,140.754,19712.0
2022-09-02 14:45:00,149.79,149.79,149.59,149.62,20998.0,140.7352,140.7352,140.5473,140.5755,20998.0
2022-09-02 14:50:00,149.63,149.64,149.49,149.49,15656.0,140.5849,140.5943,140.4533,140.4533,15656.0
2022-09-02 14:55:00,149.49,149.49,149.28,149.31,33338.0,140.4533,140.4533,140.256,140.2842,33338.0
2022-09-02 15:00:00,149.29,149.68,149.27,149.64,10667.0,140.2654,140.6318,140.2466,140.5943,10667.0
2022-09-02 15:05:00,149.62,149.78,149.57,149.67,6326.0,140.5755,140.7258,140.5285,140.6224,6326.0
2022-09-02 15:10:00,149.64,149.7,149.52,149.59,17886.0,140.5943,140.6506,140.4815,140.5473,17886.0
2022-09-02 15:15:00,149.6,149.73,149.5,149.61,13700.0,140.5567,140.6788,140.4627,140.5661,13700.0
2022-09-02 15:20:00,149.59,149.75,149.15,149.22,25719.0,140.5473,140.6976,140.1339,140.1997,25719.0
2022-09-02 15:25:00,149.23,149.4,149.16,149.32,30189.0,140.209,140.3688,140.1433,140.2936,30189.0
2022-09-02 15:30:00,149.27,149.27,148.96,148.96,17825.0,140.2466,140.2466,139.9554,139.9554,17825.0
2022-09-02 15:35:00,148.95,148.95,148.59,148.66,22884.0,139.946,139.946,139.6077,139.6735,22884.0
2022-09-02 15:40:00,148.66,148.67,148.46,148.47,33741.0,139.6735,139.6829,139.4856,139.495,33741.0
2022-09-02 15:45:00,148.46,148.78,148.46,148.74,48399.0,139.4856,139.7862,139.4856,139.7487,48399.0
2022-09-02 15:50:00,148.75,149.03,148.73,149.03,181186.0,139.7581,140.0211,139.7393,140.0211,181186.0
2022-09-02 15:55:00,149.05,149.2,148.82,149.12,175196.0,140.0399,140.1809,139.8238,140.1057,175196.0
2022-09-06 09:30:00,149.63,149.77,149.56,149.66,23984.0,140.5849,140.7164,140.5191,140.6131,23984.0
2022-09-06 09:35:00,149.58,149.72,149.46,149.46,6559.0,140.5379,140.6694,140.4251,140.4251,6559.0
2022-09-06 09:40:00,149.33,149.39,149.09,149.17,8192.0,140.303,140.3594,140.0775,140.1527,8192.0
2022-09-06 09:45:00,149.17,149.22,148.83,148.88,11149.0,140.1527,140.1997,139.8332,139.8802,11149.0
2022-09-06 09:50:00,148.84,148.85,148.46,148.54,14534.0,139.8426,139.852,139.4856,139.5608,14534.0
2022-09-06 09:55:00,148.48,148.93,148.44,148.93,12089.0,139.5044,139.9272,139.4668,139.9272,12089.0
2022-09-06 10:00:00,148.91,148.91,147.97,148.16,27931.0,139.9084,139.9084,139.0252,139.2037,27931.0
2022-09-06 10:05:00,148.2,148.25,148.09,148.17,10280.0,139.2413,139.2883,139.138,139.2131,10280.0
2022-09-06 10:10:00,148.17,148.17,147.79,148.08,17426.0,139.2131,139.2131,138.8561,139.1286,17426.0
2022-09-06 10:15:00,148.05,148.17,147.94,148.12,6163.0,139.1004,139.2131,138.997,139.1661,6163.0
2022-09-06 10:20:00,148.1,148.14,147.88,148.02,154538.0,139.1474,139.1849,138.9407,139.0722,154538.0
2022-09-06 10:25:00,148.03,148.55,147.97,148.48,70868.0,139.0816,139.5702,139.0252,139.5044,70868.0
2022-09-06 10:30:00,148.47,148.48,148.25,148.38,243320.0,139.495,139.5044,139.2883,139.4104,243320.0
2022-09-06 10:35:00,148.4,148.7,148.17,148.68,25617.0,139.4292,139.7111,139.2131,139.6923,25617.0
2022-09-06 10:40:00,148.71,149.06,148.69,148.87,45477.0,139.7205,140.0493,139.7017,139.8708,45477.0
2022-09-06 10:45:00,148.97,149.03,148.77,148.9,5294.0,139.9648,140.0211,139.7769,139.899,5294.0
2022-09-06 10:50:00,148.89,149.28,148.89,149.02,25172.0,139.8896,140.256,139.8896,140.0117,25172.0
2022-09-06 10:55:00,149.06,149.48,149.06,149.34,17039.0,140.0493,140.4439,140.0493,140.3124,17039.0
2022-09-06 11:00:00,149.25,149.32,149.1,149.25,15242.0,140.2278,140.2936,140.0869,140.2278,15242.0
2022-09-06 11:05:00,149.29,149.6,149.22,149.4,21688.0,140.2654,140.5567,140.1997,140.3688,21688.0
2022-09-06 11:10:00,149.43,149.44,149.18,149.3,3102.0,140.397,140.4064,140.1621,140.2748,3102.0
2022-09-06 11:15:00,149.31,149.32,149.06,149.09,15758.0,140.2842,140.2936,140.0493,140.0775,15758.0
2022-09-06 11:20:00,149.04,149.22,149.0,149.13,27892.0,140.0305,140.1997,139.993,140.1151,27892.0
2022-09-06 11:25:00,149.12,149.19,148.82,148.93,13906.0,140.1057,140.1715,139.8238,139.9272,13906.0
2022-09-06 11:30:00,148.88,149.38,148.83,149.17,18387.0,139.8802,140.35,139.8332,140.1527,18387.0
2022-09-06 11:35:00,149.2,149.2,148.96,149.1,26207.0,140.1809,140.1809,139.9554,140.0869,26207.0
2022-09-06 11:40:00,149.0,149.49,149.0,149.31,31531.0,139.993,140.4533,139.993,140.2842,31531.0
2022-09-06 11:45:00,149.32,149.42,149.17,149.17,9947.0,140.2936,140.3876,140.1527,140.1527,9947.0
2022-09-06 11:50:00,149.21,149.51,149.21,149.44,7991.0,140.1903,140.4721,140.1903,140.4064,7991.0
2022-09-06 11:55:00,149.38,149.47,149.35,149.43,6874.0,140.35,140.4345,140.3218,140.397,6874.0
2022-09-06 12:00:00,149.37,149.45,149.3,149.32,6370.0,140.3406,140.4157,140.2748,140.2936,6370.0
2022-09-06 12:05:00,149.34,149.44,148.9,148.9,11597.0,140.3124,140.4064,139.899,139.899,11597.0
2022-09-06 12:10:00,148.96,148.97,148.81,148.93,8356.0,139.9554,139.9648,139.8144,139.9272,8356.0
2022-09-06 12:15:00,148.88,148.95,148.56,148.61,20708.0,139.8802,139.946,139.5795,139.6265,20708.0
2022-09-06 12:20:00,148.6,148.67,148.44,148.45,12178.0,139.6171,139.6829,139.4668,139.4762,12178.0
2022-09-06 12:25:00,148.44,148.6,148.38,148.59,9946.0,139.4668,139.6171,139.4104,139.6077,9946.0
2022-09-06 12:30:00,148.59,148.66,148.44,148.49,8668.0,139.6077,139.6735,139.4668,139.5138,8668.0
2022-09-06 12:35:00,148.5,148.62,148.48,148.53,8533.0,139.5232,139.6359,139.5044,139.5514,8533.0
2022-09-06 12:40:00,148.43,148.8,148.43,148.8,42171.0,139.4574,139.805,139.4574,139.805,42171.0
2022-09-06 12:45:00,148.8,148.88,148.68,148.81,12947.0,139.805,139.8802,139.6923,139.8144,12947.0
2022-09-06 12:50:00,148.86,148.86,148.62,148.8,8509.0,139.8614,139.8614,139.6359,139.805,8509.0
2022-09-06 12:55:00,148.79,148.89,148.72,148.75,9163.0,139.7956,139.8896,139.7299,139.7581,9163.0
2022-09-06 13:00:00,148.74,148.75,148.49,148.54,14666.0,139.7487,139.7581,139.5138,139.5608,14666.0
2022-09-06 13:05:00,148.44,148.47,148.13,148.13,13172.0,139.4668,139.495,139.1755,139.1755,13172.0
2022-09-06 13:10:00,148.16,148.21,147.98,148.05,11055.0,139.2037,139.2507,139.0346,139.1004,11055.0
2022-09-06 13:15:00,148.0,148.16,147.91,148.13,15416.0,139.0534,139.2037,138.9688,139.1755,15416.0
2022-09-06 13:20:00,148.12,148.2,148.06,148.15,13903.0,139.1661,139.2413,139.1098,139.1943,13903.0
2022-09-06 13:25:00,148.15,148.16,148.02,148.06,5385.0,139.1943,139.2037,139.0722,139.1098,5385.0
2022-09-06 13:30:00,148.06,148.37,148.02,148.37,12731.0,139.1098,139.401,139.0722,139.401,12731.0
2022-09-06 13:35:00,148.26,148.37,148.17,148.37,5484.0,139.2977,139.401,139.2131,139.401,5484.0
2022-09-06 13:40:00,148.29,148.3,148.03,148.19,6906.0,139.3259,139.3353,139.0816,139.2319,6906.0
2022-09-06 13:45:00,148.21,148.28,148.05,148.08,11900.0,139.2507,139.3165,139.1004,139.1286,11900.0
2022-09-06 13:50:00,148.07,148.17,148.02,148.17,9750.0,139.1192,139.2131,139.0722,139.2131,9750.0
2022-09-06 13:55:00,148.17,148.42,148.17,148.42,22244.0,139.2131,139.448,139.2131,139.448,22244.0
2022-09-06 14:00:00,148.41,148.57,148.36,148.47,31021.0,139.4386,139.5889,139.3916,139.495,31021.0
2022-09-06 14:05:00,148.46,148.48,148.35,148.47,111436.0,139.4856,139.5044,139.3822,139.495,111436.0
2022-09-06 14:10:00,148.47,148.82,148.46,148.77,25277.0,139.495,139.8238,139.4856,139.7769,25277.0
2022-09-06 14:15:00,148.74,148.85,148.69,148.77,14346.0,139.7487,139.852,139.7017,139.7769,14346.0
2022-09-06 14:20:00,148.75,148.76,148.6,148.64,4494.0,139.7581,139.7675,139.6171,139.6547,4494.0
2022-09-06 14:25:00,148.68,148.71,148.55,148.56,11201.0,139.6923,139.7205,139.5702,139.5795,11201.0
2022-09-06 14:30:00,148.6,148.64,148.33,148.5,36797.0,139.6171,139.6547,139.3635,139.5232,36797.0
2022-09-06 14:35:00,148.51,148.64,148.42,148.56,15314.0,139.5326,139.6547,139.448,139.5795,15314.0
2022-09-06 14:40:00,148.56,148.56,148.43,148.46,5395.0,139.5795,139.5795,139.4574,139.4856,5395.0
2022-09-06 14:45:00,148.45,148.52,148.33,148.51,9561.0,139.4762,139.542,139.3635,139.5326,9561.0
2022-09-06 14:50:00,148.44,148.44,148.23,148.38,27925.0,139.4668,139.4668,139.2695,139.4104,27925.0
2022-09-06 14:55:00,148.38,148.55,148.26,148.34,27896.0,139.4104,139.5702,139.2977,139.3728,27896.0
2022-09-06 15:00:00,148.37,148.43,148.2,148.3,6639.0,139.401,139.4574,139.2413,139.3353,6639.0
2022-09-06 15:05:00,148.29,148.64,148.28,148.64,45536.0,139.3259,139.6547,139.3165,139.6547,45536.0
2022-09-06 15:10:00,148.64,148.71,148.56,148.58,18515.0,139.6547,139.7205,139.5795,139.5983,18515.0
2022-09-06 15:15:00,148.59,148.8,148.57,148.59,18462.0,139.6077,139.805,139.5889,139.6077,18462.0
2022-09-06 15:20:00,148.53,148.62,148.34,148.6,78432.0,139.5514,139.6359,139.3728,139.6171,78432.0
2022-09-06 15:25:00,148.6,148.68,148.52,148.54,30406.0,139.6171,139.6923,139.542,139.5608,30406.0
2022-09-06 15:30:00,148.52,148.53,148.15,148.26,45425.0,139.542,139.5514,139.1943,139.2977,45425.0
2022-09-06 15:35:00,148.25,148.36,148.22,148.29,20482.0,139.2883,139.3916,139.2601,139.3259,20482.0
2022-09-06 15:40:00,148.26,148.66,148.26,148.65,43351.0,139.2977,139.6735,139.2977,139.6641,43351.0
2022-09-06 15:45:00,148.63,148.66,148.39,148.55,50337.0,139.6453,139.6735,139.4198,139.5702,50337.0
2022-09-06 15:50:00,148.55,148.55,148.28,148.32,74614.0,139.5702,139.5702,139.3165,139.3541,74614.0
2022-09-06 15:55:00,148.34,148.52,148.13,148.51,78176.0,139.3728,139.542,139.1755,139.5326,78176.0
2022-09-07 09:30:00,148.2,148.29,148.03,148.29,36123.0,139.2413,139.3259,139.0816,139.3259,36123.0
2022-09-07 09:35:00,148.28,148.79,148.28,148.74,37233.0,139.3165,139.7956,139.3165,139.7487,37233.0
2022-09-07 09:40:00,148.68,148.92,148.61,148.9,9323.0,139.6923,139.9178,139.6265,139.899,9323.0
2022-09-07 09:45:00,148.87,149.02,148.86,148.86,16614.0,139.8708,140.0117,139.8614,139.8614,16614.0
2022-09-07 09:50:00,148.9,148.91,148.55,148.62,20099.0,139.899,139.9084,139.5702,139.6359,20099.0
2022-09-07 09:55:00,148.66,148.84,148.63,148.65,9038.0,139.6735,139.8426,139.6453,139.6641,9038.0
2022-09-07 10:00:00,148.46,148.95,148.43,148.86,13475.0,139.4856,139.946,139.4574,139.8614,13475.0
2022-09-07 10:05:00,148.92,148.96,148.78,148.82,40020.0,139.9178,139.9554,139.7862,139.8238,40020.0
2022-09-07 10:10:00,148.85,148.89,148.58,148.58,4872.0,139.852,139.8896,139.5983,139.5983,4872.0
2022-09-07 10:15:00,148.53,148.78,148.47,148.75,3263.0,139.5514,139.7862,139.495,139.7581,3263.0
2022-09-07 10:20:00,148.83,148.91,148.82,148.9,1609.0,139.8332,139.9084,139.8238,139.899,1609.0
2022-09-07 10:25:00,148.81,149.14,148.77,149.14,4417.0,139.8144,140.1245,139.7769,140.1245,4417.0
2022-09-07 10:30:00,149.15,149.48,149.15,149.32,32930.0,140.1339,140.4439,140.1339,140.2936,32930.0
2022-09-07 10:35:00,149.36,149.43,149.24,149.33,12916.0,140.3312,140.397,140.2184,140.303,12916.0
2022-09-07 10:40:00,149.32,149.5,149.23,149.34,32454.0,140.2936,140.4627,140.209,140.3124,32454.0
2022-09-07 10:45:00,149.36,149.36,149.23,149.3,8970.0,140.3312,140.3312,140.209,140.2748,8970.0
2022-09-07 10:50:00,149.35,149.56,149.28,149.49,20700.0,140.3218,140.5191,140.256,140.4533,20700.0
2022-09-07 10:55:00,149.47,149.56,149.43,149.45,16429.0,140.4345,140.5191,140.397,140.4157,16429.0
2022-09-07 11:00:00,149.45,149.61,149.29,149.58,21412.0,140.4157,140.5661,140.2654,140.5379,21412.0
2022-09-07 11:05:00,149.51,149.7,149.48,149.64,21679.0,140.4721,140.6506,140.4439,140.5943,21679.0
2022-09-07 11:10:00,149.63,149.9,149.63,149.81,18147.0,140.5849,140.8385,140.5849,140.754,18147.0
2022-09-07 11:15:00,149.8,149.86,149.72,149.78,18342.0,140.7446,140.801,140.6694,140.7258,18342.0
2022-09-07 11:20:00,149.84,149.87,149.75,149.87,11053.0,140.7822,140.8104,140.6976,140.8104,11053.0
2022-09-07 11:25:00,149.8,149.88,149.65,149.68,161448.0,140.7446,140.8198,140.6037,140.6318,161448.0
2022-09-07 11:30:00,149.7,149.8,149.58,149.58,22810.0,140.6506,140.7446,140.5379,140.5379,22810.0
2022-09-07 11:35:00,149.65,149.81,149.64,149.76,17470.0,140.6037,140.754,140.5943,140.707,17470.0
2022-09-07 11:40:00,149.73,149.8,149.56,149.62,15964.0,140.6788,140.7446,140.5191,140.5755,15964.0
2022-09-07 11:45:00,149.62,149.77,149.62,149.74,12316.0,140.5755,140.7164,140.5755,140.6882,12316.0
2022-09-07 11:50:00,149.76,149.8,149.7,149.78,18995.0,140.707,140.7446,140.6506,140.7258,18995.0
2022-09-07 11:55:00,149.79,149.83,149.65,149.67,12913.0,140.7352,140.7728,140.6037,140.6224,12913.0
2022-09-07 12:00:00,149.67,149.77,149.65,149.69,13798.0,140.6224,140.7164,140.6037,140.6412,13798.0
2022-09-07 12:05:00,149.69,149.73,149.52,149.73,18098.0,140.6412,140.6788,140.4815,140.6788,18098.0
2022-09-07 12:10:00,149.72,149.73,149.55,149.59,26627.0,140.6694,140.6788,140.5097,140.5473,26627.0
2022-09-07 12:15:00,149.58,149.63,149.4,149.41,12248.0,140.5379,140.5849,140.3688,140.3782,12248.0
2022-09-07 12:20:00,149.44,149.46,149.25,149.3,15539.0,140.4064,140.4251,140.2278,140.2748,15539.0
2022-09-07 12:25:00,149.32,149.51,149.29,149.5,12311.0,140.2936,140.4721,140.2654,140.4627,12311.0
2022-09-07 12:30:00,149.49,149.53,149.37,149.5,10510.0,140.4533,140.4909,140.3406,140.4627,10510.0
2022-09-07 12:35:00,149.53,149.74,149.46,149.74,12427.0,140.4909,140.6882,140.4251,140.6882,12427.0
2022-09-07 12:40:00,149.74,150.05,149.74,149.97,43395.0,140.6882,140.9795,140.6882,140.9043,43395.0
2022-09-07 12:45:00,150.01,150.03,149.91,149.91,10271.0,140.9419,140.9607,140.8479,140.8479,10271.0
2022-09-07 12:50:00,149.94,149.97,149.87,149.87,9310.0,140.8761,140.9043,140.8104,140.8104,9310.0
2022-09-07 12:55:00,149.85,149.93,149.79,149.91,19114.0,140.7916,140.8667,140.7352,140.8479,19114.0
2022-09-07 13:00:00,149.93,150.18,149.91,150.12,20911.0,140.8667,141.1016,140.8479,141.0452,20911.0
2022-09-07 13:05:00,150.12,150.17,150.05,150.1,12711.0,141.0452,141.0922,140.9795,141.0265,12711.0
2022-09-07 13:10:00,150.09,150.12,150.01,150.08,6999.0,141.0171,141.0452,140.9419,141.0077,6999.0
2022-09-07 13:15:00,150.09,150.14,149.99,150.0,23600.0,141.0171,141.064,140.9231,140.9325,23600.0
2022-09-07 13:20:00,150.01,150.18,149.99,150.05,11274.0,140.9419,141.1016,140.9231,140.9795,11274.0
2022-09-07 13:25:00,150.03,150.03,149.96,150.01,5102.0,140.9607,140.9607,140.8949,140.9419,5102.0
2022-09-07 13:30:00,150.03,150.15,149.99,150.15,3993.0,140.9607,141.0734,140.9231,141.0734,3993.0
2022-09-07 13:35:00,150.14,150.28,150.11,150.26,28291.0,141.064,141.1956,141.0359,141.1768,28291.0
2022-09-07 13:40:00,150.26,150.52,150.25,150.5,13814.0,141.1768,141.4211,141.1674,141.4023,13814.0
2022-09-07 13:45:00,150.5,150.6,150.42,150.59,22191.0,141.4023,141.4962,141.3271,141.4868,22191.0
2022-09-07 13:50:00,150.59,150.67,150.56,150.66,22875.0,141.4868,141.562,141.4586,141.5526,22875.0
2022-09-07 13:55:00,150.65,150.68,150.6,150.66,31843.0,141.5432,141.5714,141.4962,141.5526,31843.0
2022-09-07 14:00:00,150.66,150.96,150.6,150.94,28834.0,141.5526,141.8345,141.4962,141.8157,28834.0
2022-09-07 14:05:00,150.95,150.95,150.74,150.76,13707.0,141.8251,141.8251,141.6278,141.6466,13707.0
2022-09-07 14:10:00,150.72,150.85,150.7,150.82,10983.0,141.609,141.7311,141.5902,141.7029,10983.0
2022-09-07 14:15:00,150.82,150.85,150.56,150.57,28830.0,141.7029,141.7311,141.4586,141.468,28830.0
2022-09-07 14:20:00,150.58,150.62,150.52,150.56,9448.0,141.4774,141.515,141.4211,141.4586,9448.0
2022-09-07 14:25:00,150.6,150.8,150.58,150.79,12254.0,141.4962,141.6841,141.4774,141.6747,12254.0
2022-09-07 14:30:00,150.79,150.95,150.77,150.95,29457.0,141.6747,141.8251,141.656,141.8251,29457.0
2022-09-07 14:35:00,150.91,150.96,150.84,150.87,17342.0,141.7875,141.8345,141.7217,141.7499,17342.0
2022-09-07 14:40:00,150.87,150.98,150.87,150.91,16102.0,141.7499,141.8533,141.7499,141.7875,16102.0
2022-09-07 14:45:00,150.91,150.95,150.87,150.94,7709.0,141.7875,141.8251,141.7499,141.8157,7709.0
2022-09-07 14:50:00,150.95,151.0,150.8,150.96,34554.0,141.8251,141.8721,141.6841,141.8345,34554.0
2022-09-07 14:55:00,150.95,151.07,150.91,151.04,27293.0,141.8251,141.9378,141.7875,141.9096,27293.0
2022-09-07 15:00:00,151.04,151.07,150.95,150.98,10181.0,141.9096,141.9378,141.8251,141.8533,10181.0
2022-09-07 15:05:00,150.98,151.08,150.93,151.08,10689.0,141.8533,141.9472,141.8063,141.9472,10689.0
2022-09-07 15:10:00,151.09,151.11,150.97,151.06,11186.0,141.9566,141.9754,141.8439,141.9284,11186.0
2022-09-07 15:15:00,151.06,151.16,150.93,150.99,15829.0,141.9284,142.0224,141.8063,141.8627,15829.0
2022-09-07 15:20:00,150.95,151.06,150.91,151.04,15771.0,141.8251,141.9284,141.7875,141.9096,15771.0
2022-09-07 15:25:00,151.04,151.24,151.04,151.21,15852.0,141.9096,142.0975,141.9096,142.0694,15852.0
2022-09-07 15:30:00,151.22,151.22,151.08,151.2,29523.0,142.0788,142.0788,141.9472,142.06,29523.0
2022-09-07 15:35:00,151.2,151.21,151.0,151.04,36868.0,142.06,142.0694,141.8721,141.9096,36868.0
2022-09-07 15:40:00,151.05,151.1,150.96,151.1,33262.0,141.919,141.966,141.8345,141.966,33262.0
2022-09-07 15:45:00,151.09,151.3,151.06,151.27,31628.0,141.9566,142.1539,141.9284,142.1257,31628.0
2022-09-07 15:50:00,151.27,151.27,151.04,151.15,72666.0,142.1257,142.1257,141.9096,142.013,72666.0
2022-09-07 15:55:00,151.13,151.14,150.92,151.08,125167.0,141.9942,142.0036,141.7969,141.9472,125167.0
2022-09-08 09:30:00,150.24,150.3,149.86,150.02,25388.0,141.158,141.2144,140.801,140.9513,25388.0
2022-09-08 09:35:00,149.98,150.06,149.88,150.05,5072.0,140.9137,140.9889,140.8198,140.9795,5072.0
2022-09-08 09:40:00,149.99,150.8,149.76,150.79,12927.0,140.9231,141.6841,140.707,141.6747,12927.0
2022-09-08 09:45:00,150.79,150.8,150.37,150.69,24275.0,141.6747,141.6841,141.2801,141.5808,24275.0
2022-09-08 09:50:00,150.67,150.85,150.57,150.71,19286.0,141.562,141.7311,141.468,141.5996,19286.0
2022-09-08 09:55:00,150.77,151.05,150.77,151.0,11890.0,141.656,141.919,141.656,141.8721,11890.0
2022-09-08 10:00:00,151.05,151.06,150.61,150.66,5210.0,141.919,141.9284,141.5056,141.5526,5210.0
2022-09-08 10:05:00,150.64,151.01,150.64,150.95,4194.0,141.5338,141.8814,141.5338,141.8251,4194.0
2022-09-08 10:10:00,150.98,151.09,150.79,150.96,28785.0,141.8533,141.9566,141.6747,141.8345,28785.0
2022-09-08 10:15:00,150.88,151.41,150.85,151.41,14021.0,141.7593,142.2573,141.7311,142.2573,14021.0
2022-09-08 10:20:00,151.45,151.54,151.16,151.2,13843.0,142.2948,142.3794,142.0224,142.06,13843.0
2022-09-08 10:25:00,151.17,151.36,151.13,151.34,8647.0,142.0318,142.2103,141.9942,142.1915,8647.0
2022-09-08 10:30:00,151.33,151.66,151.25,151.62,20249.0,142.1821,142.4922,142.1069,142.4546,20249.0
2022-09-08 10:35:00,151.57,151.87,151.5,151.81,27520.0,142.4076,142.6895,142.3418,142.6331,27520.0
2022-09-08 10:40:00,151.72,151.91,151.72,151.86,8159.0,142.5485,142.727,142.5485,142.6801,8159.0
2022-09-08 10:45:00,151.91,151.91,151.76,151.85,28868.0,142.727,142.727,142.5861,142.6707,28868.0
2022-09-08 10:50:00,151.82,151.9,151.72,151.86,5689.0,142.6425,142.7176,142.5485,142.6801,5689.0
2022-09-08 10:55:00,151.85,152.01,151.82,151.97,14147.0,142.6707,142.821,142.6425,142.7834,14147.0
2022-09-08 11:00:00,151.94,152.22,151.94,152.13,26112.0,142.7552,143.0183,142.7552,142.9337,26112.0
2022-09-08 11:05:00,152.13,152.27,152.13,152.21,8872.0,142.9337,143.0653,142.9337,143.0089,8872.0
2022-09-08 11:10:00,152.14,152.22,152.1,152.21,3602.0,142.9431,143.0183,142.9056,143.0089,3602.0
2022-09-08 11:15:00,152.23,152.34,152.19,152.31,4559.0,143.0277,143.131,142.9901,143.1029,4559.0
2022-09-08 11:20:00,152.26,152.31,152.17,152.23,7671.0,143.0559,143.1029,142.9713,143.0277,7671.0
2022-09-08 11:25:00,152.22,152.23,152.1,152.13,8498.0,143.0183,143.0277,142.9056,142.9337,8498.0
2022-09-08 11:30:00,152.14,152.21,152.08,152.21,5249.0,142.9431,143.0089,142.8868,143.0089,5249.0
2022-09-08 11:35:00,152.22,152.29,152.02,152.03,3724.0,143.0183,143.0841,142.8304,142.8398,3724.0
2022-09-08 11:40:00,151.99,152.01,151.85,151.95,12817.0,142.8022,142.821,142.6707,142.7646,12817.0
2022-09-08 11:45:00,151.94,152.03,151.91,151.91,6078.0,142.7552,142.8398,142.727,142.727,6078.0
2022-09-08 11:50:00,151.91,152.06,151.9,152.03,4150.0,142.727,142.868,142.7176,142.8398,4150.0
2022-09-08 11:55:00,152.03,152.06,151.98,151.98,12605.0,142.8398,142.868,142.7928,142.7928,12605.0
2022-09-08 12:00:00,152.0,152.01,151.26,151.26,18346.0,142.8116,142.821,142.1163,142.1163,18346.0
2022-09-08 12:05:00,151.24,151.28,150.76,150.95,28927.0,142.0975,142.1351,141.6466,141.8251,28927.0
2022-09-08 12:10:00,150.87,150.98,150.65,150.86,14832.0,141.7499,141.8533,141.5432,141.7405,14832.0
2022-09-08 12:15:00,150.8,151.03,150.72,150.95,8201.0,141.6841,141.9002,141.609,141.8251,8201.0
2022-09-08 12:20:00,150.96,150.98,150.64,150.82,12660.0,141.8345,141.8533,141.5338,141.7029,12660.0
2022-09-08 12:25:00,150.75,151.04,150.74,150.97,9533.0,141.6372,141.9096,141.6278,141.8439,9533.0
2022-09-08 12:30:00,150.98,151.28,150.98,151.28,11334.0,141.8533,142.1351,141.8533,142.1351,11334.0
2022-09-08 12:35:00,151.25,151.38,151.25,151.31,7512.0,142.1069,142.2291,142.1069,142.1633,7512.0
2022-09-08 12:40:00,151.27,151.74,151.26,151.72,11841.0,142.1257,142.5673,142.1163,142.5485,11841.0
2022-09-08 12:45:00,151.68,151.68,151.62,151.64,3200.0,142.5109,142.5109,142.4546,142.4734,3200.0
2022-09-08 12:50:00,151.73,151.88,151.73,151.76,5168.0,142.5579,142.6989,142.5579,142.5861,5168.0
2022-09-08 12:55:00,151.83,151.83,151.75,151.75,8764.0,142.6519,142.6519,142.5767,142.5767,8764.0
2022-09-08 13:00:00,151.74,151.82,151.55,151.64,8580.0,142.5673,142.6425,142.3888,142.4734,8580.0
2022-09-08 13:05:00,151.65,151.71,151.5,151.63,7967.0,142.4828,142.5391,142.3418,142.464,7967.0
2022-09-08 13:10:00,151.68,152.16,151.68,152.14,34437.0,142.5109,142.9619,142.5109,142.9431,34437.0
2022-09-08 13:15:00,152.16,152.17,152.03,152.03,10404.0,142.9619,142.9713,142.8398,142.8398,10404.0
2022-09-08 13:20:00,152.13,152.17,152.07,152.17,18188.0,142.9337,142.9713,142.8774,142.9713,18188.0
2022-09-08 13:25:00,152.18,152.26,152.06,152.2,19489.0,142.9807,143.0559,142.868,142.9995,19489.0
2022-09-08 13:30:00,152.18,152.2,152.01,152.14,8454.0,142.9807,142.9995,142.821,142.9431,8454.0
2022-09-08 13:35:00,152.12,152.39,152.12,152.24,24074.0,142.9243,143.178,142.9243,143.0371,24074.0
2022-09-08 13:40:00,152.29,152.32,152.23,152.32,14737.0,143.0841,143.1123,143.0277,143.1123,14737.0
2022-09-08 13:45:00,152.29,152.33,152.22,152.33,10671.0,143.0841,143.1217,143.0183,143.1217,10671.0
2022-09-08 13:50:00,152.34,152.34,152.19,152.2,8782.0,143.131,143.131,142.9901,142.9995,8782.0
2022-09-08 13:55:00,152.21,152.24,151.86,152.13,36489.0,143.0089,143.0371,142.6801,142.9337,36489.0
2022-09-08 14:00:00,152.21,152.34,152.15,152.34,4326.0,143.0089,143.131,142.9525,143.131,4326.0
2022-09-08 14:05:00,152.33,152.38,152.17,152.22,5700.0,143.1217,143.1686,142.9713,143.0183,5700.0
2022-09-08 14:10:00,152.23,152.26,152.2,152.23,4070.0,143.0277,143.0559,142.9995,143.0277,4070.0
2022-09-08 14:15:00,152.19,152.39,152.1,152.37,12569.0,142.9901,143.178,142.9056,143.1592,12569.0
2022-09-08 14:20:00,152.29,152.37,152.25,152.31,57472.0,143.0841,143.1592,143.0465,143.1029,57472.0
2022-09-08 14:25:00,152.33,152.37,152.22,152.29,7207.0,143.1217,143.1592,143.0183,143.0841,7207.0
2022-09-08 14:30:00,152.26,152.47,152.26,152.45,9660.0,143.0559,143.2532,143.0559,143.2344,9660.0
2022-09-08 14:35:00,152.46,152.46,152.33,152.4,12747.0,143.2438,143.2438,143.1217,143.1874,12747.0
2022-09-08 14:40:00,152.41,152.41,151.9,152.07,43475.0,143.1968,143.1968,142.7176,142.8774,43475.0
2022-09-08 14:45:00,152.09,152.13,151.82,151.9,10321.0,142.8962,142.9337,142.6425,142.7176,10321.0
2022-09-08 14:50:00,151.9,152.05,151.8,152.0,14634.0,142.7176,142.8586,142.6237,142.8116,14634.0
2022-09-08 14:55:00,151.99,151.99,151.82,151.91,8696.0,142.8022,142.8022,142.6425,142.727,8696.0
2022-09-08 15:00:00,151.88,152.0,151.63,151.76,51066.0,142.6989,142.8116,142.464,142.5861,51066.0
2022-09-08 15:05:00,151.78,151.92,151.76,151.79,6434.0,142.6049,142.7364,142.5861,142.6143,6434.0
2022-09-08 15:10:00,151.78,151.96,151.71,151.96,8813.0,142.6049,142.774,142.5391,142.774,8813.0
2022-09-08 15:15:00,151.99,152.05,151.92,151.99,15860.0,142.8022,142.8586,142.7364,142.8022,15860.0
2022-09-08 15:20:00,152.06,152.19,152.03,152.17,6355.0,142.868,142.9901,142.8398,142.9713,6355.0
2022-09-08 15:25:00,152.19,152.19,152.06,152.08,12809.0,142.9901,142.9901,142.868,142.8868,12809.0
2022-09-08 15:30:00,152.07,152.2,152.0,152.03,16999.0,142.8774,142.9995,142.8116,142.8398,16999.0
2022-09-08 15:35:00,152.03,152.09,151.96,152.05,57382.0,142.8398,142.8962,142.774,142.8586,57382.0
2022-09-08 15:40:00,152.04,152.06,151.79,151.82,38900.0,142.8492,142.868,142.6143,142.6425,38900.0
2022-09-08 15:45:00,151.82,152.07,151.81,151.93,62790.0,142.6425,142.8774,142.6331,142.7458,62790.0
2022-09-08 15:50:00,151.94,152.41,151.94,152.4,98352.0,142.7552,143.1968,142.7552,143.1874,98352.0
2022-09-08 15:55:00,152.38,152.54,152.32,152.48,150082.0,143.1686,143.319,143.1123,143.2626,150082.0
2022-09-09 09:30:00,153.43,153.68,153.37,153.66,41798.0,144.1552,144.39,144.0988,144.3713,41798.0
2022-09-09 09:35:00,153.68,153.71,153.5,153.53,52107.0,144.39,144.4182,144.2209,144.2491,52107.0
2022-09-09 09:40:00,153.6,153.61,153.44,153.48,22773.0,144.3149,144.3243,144.1646,144.2021,22773.0
2022-09-09 09:45:00,153.45,153.63,153.28,153.47,18884.0,144.1739,144.3431,144.0142,144.1927,18884.0
2022-09-09 09:50:00,153.48,153.56,153.39,153.5,24550.0,144.2021,144.2773,144.1176,144.2209,24550.0
2022-09-09 09:55:00,153.37,153.77,153.37,153.76,4709.0,144.0988,144.4746,144.0988,144.4652,4709.0
2022-09-09 10:00:00,153.78,154.11,153.78,154.07,33322.0,144.484,144.7941,144.484,144.7565,33322.0
2022-09-09 10:05:00,154.08,154.19,154.02,154.18,14654.0,144.7659,144.8692,144.7095,144.8598,14654.0
2022-09-09 10:10:00,154.04,154.07,153.97,154.03,76288.0,144.7283,144.7565,144.6625,144.7189,76288.0
2022-09-09 10:15:00,154.11,154.29,153.96,154.03,22418.0,144.7941,144.9632,144.6531,144.7189,22418.0
2022-09-09 10:20:00,154.09,154.14,153.94,153.96,8436.0,144.7753,144.8222,144.6343,144.6531,8436.0
2022-09-09 10:25:00,153.98,154.13,153.9,154.12,7463.0,144.6719,144.8128,144.5967,144.8034,7463.0
2022-09-09 10:30:00,154.14,154.23,154.08,154.2,2787.0,144.8222,144.9068,144.7659,144.8786,2787.0
2022-09-09 10:35:00,154.2,154.24,154.08,154.15,30881.0,144.8786,144.9162,144.7659,144.8316,30881.0
2022-09-09 10:40:00,154.18,154.37,154.18,154.32,13783.0,144.8598,145.0383,144.8598,144.9914,13783.0
2022-09-09 10:45:00,154.35,154.38,154.25,154.36,10260.0,145.0195,145.0477,144.9256,145.0289,10260.0
2022-09-09 10:50:00,154.36,154.44,154.29,154.33,18713.0,145.0289,145.1041,144.9632,145.0008,18713.0
2022-09-09 10:55:00,154.31,154.35,154.24,154.34,9701.0,144.982,145.0195,144.9162,145.0101,9701.0
2022-09-09 11:00:00,154.37,154.41,154.1,154.21,20932.0,145.0383,145.0759,144.7847,144.888,20932.0
2022-09-09 11:05:00,154.24,154.26,154.11,154.12,14890.0,144.9162,144.935,144.7941,144.8034,14890.0
2022-09-09 11:10:00,154.14,154.18,154.07,154.18,32373.0,144.8222,144.8598,144.7565,144.8598,32373.0
2022-09-09 11:15:00,154.2,154.28,154.05,154.06,33542.0,144.8786,144.9538,144.7377,144.7471,33542.0
2022-09-09 11:20:00,154.06,154.1,153.94,154.05,13993.0,144.7471,144.7847,144.6343,144.7377,13993.0
2022-09-09 11:25:00,154.06,154.19,154.06,154.11,10258.0,144.7471,144.8692,144.7471,144.7941,10258.0
2022-09-09 11:30:00,154.07,154.14,153.92,153.94,7514.0,144.7565,144.8222,144.6155,144.6343,7514.0
2022-09-09 11:35:00,154.01,154.26,153.99,154.26,6268.0,144.7001,144.935,144.6813,144.935,6268.0
2022-09-09 11:40:00,154.27,154.3,154.15,154.23,4826.0,144.9444,144.9726,144.8316,144.9068,4826.0
2022-09-09 11:45:00,154.21,154.27,154.18,154.19,4571.0,144.888,144.9444,144.8598,144.8692,4571.0
2022-09-09 11:50:00,154.19,154.2,154.05,154.12,6733.0,144.8692,144.8786,144.7377,144.8034,6733.0
2022-09-09 11:55:00,154.09,154.23,154.08,154.23,13662.0,144.7753,144.9068,144.7659,144.9068,13662.0
2022-09-09 12:00:00,154.22,154.25,153.86,153.89,9716.0,144.8974,144.9256,144.5592,144.5874,9716.0
2022-09-09 12:05:00,153.91,154.02,153.88,154.02,6970.0,144.6061,144.7095,144.578,144.7095,6970.0
2022-09-09 12:10:00,154.03,154.18,154.03,154.13,8821.0,144.7189,144.8598,144.7189,144.8128,8821.0
2022-09-09 12:15:00,154.06,154.11,153.93,154.1,83163.0,144.7471,144.7941,144.6249,144.7847,83163.0
2022-09-09 12:20:00,154.08,154.09,153.84,153.89,18509.0,144.7659,144.7753,144.5404,144.5874,18509.0
2022-09-09 12:25:00,153.93,154.05,153.89,153.98,10351.0,144.6249,144.7377,144.5874,144.6719,10351.0
2022-09-09 12:30:00,154.02,154.1,153.93,154.09,5833.0,144.7095,144.7847,144.6249,144.7753,5833.0
2022-09-09 12:35:00,154.1,154.22,154.1,154.16,6580.0,144.7847,144.8974,144.7847,144.841,6580.0
2022-09-09 12:40:00,154.13,154.23,154.12,154.16,7952.0,144.8128,144.9068,144.8034,144.841,7952.0
2022-09-09 12:45:00,154.13,154.29,154.07,154.28,15786.0,144.8128,144.9632,144.7565,144.9538,15786.0
2022-09-09 12:50:00,154.28,154.4,154.25,154.34,40442.0,144.9538,145.0665,144.9256,145.0101,40442.0
2022-09-09 12:55:00,154.34,154.39,154.3,154.36,5586.0,145.0101,145.0571,144.9726,145.0289,5586.0
2022-09-09 13:00:00,154.37,154.37,154.19,154.3,5626.0,145.0383,145.0383,144.8692,144.9726,5626.0
2022-09-09 13:05:00,154.32,154.42,154.31,154.4,10788.0,144.9914,145.0853,144.982,145.0665,10788.0
2022-09-09 13:10:00,154.39,154.5,154.38,154.5,10637.0,145.0571,145.1605,145.0477,145.1605,10637.0
2022-09-09 13:15:00,154.49,154.56,154.48,154.49,5235.0,145.1511,145.2168,145.1417,145.1511,5235.0
2022-09-09 13:20:00,154.49,154.53,154.42,154.51,8444.0,145.1511,145.1887,145.0853,145.1699,8444.0
2022-09-09 13:25:00,154.5,154.54,154.45,154.46,10110.0,145.1605,145.1981,145.1135,145.1229,10110.0
2022-09-09 13:30:00,154.48,154.6,154.47,154.58,9683.0,145.1417,145.2544,145.1323,145.2356,9683.0
2022-09-09 13:35:00,154.57,154.65,154.57,154.64,13206.0,145.2262,145.3014,145.2262,145.292,13206.0
2022-09-09 13:40:00,154.64,154.64,154.47,154.48,10472.0,145.292,145.292,145.1323,145.1417,10472.0
2022-09-09 13:45:00,154.46,154.56,154.41,154.56,6549.0,145.1229,145.2168,145.0759,145.2168,6549.0
2022-09-09 13:50:00,154.57,154.57,154.48,154.54,3900.0,145.2262,145.2262,145.1417,145.1981,3900.0
2022-09-09 13:55:00,154.51,154.58,154.5,154.56,13241.0,145.1699,145.2356,145.1605,145.2168,13241.0
2022-09-09 14:00:00,154.57,154.57,154.39,154.47,11845.0,145.2262,145.2262,145.0571,145.1323,11845.0
2022-09-09 14:05:00,154.43,154.51,154.42,154.46,5949.0,145.0947,145.1699,145.0853,145.1229,5949.0
2022-09-09 14:10:00,154.48,154.63,154.42,154.62,14462.0,145.1417,145.2826,145.0853,145.2732,14462.0
2022-09-09 14:15:00,154.62,154.66,154.6,154.64,8356.0,145.2732,145.3108,145.2544,145.292,8356.0
2022-09-09 14:20:00,154.61,154.7,154.6,154.68,18392.0,145.2638,145.3484,145.2544,145.3296,18392.0
2022-09-09 14:25:00,154.67,154.7,154.59,154.69,13930.0,145.3202,145.3484,145.245,145.339,13930.0
2022-09-09 14:30:00,154.69,154.7,154.59,154.6,15520.0,145.339,145.3484,145.245,145.2544,15520.0
2022-09-09 14:35:00,154.6,154.73,154.57,154.71,7730.0,145.2544,145.3766,145.2262,145.3578,7730.0
2022-09-09 14:40:00,154.69,154.77,154.64,154.68,4853.0,145.339,145.4142,145.292,145.3296,4853.0
2022-09-09 14:45:00,154.68,154.69,154.59,154.66,25279.0,145.3296,145.339,145.245,145.3108,25279.0
2022-09-09 14:50:00,154.61,154.61,154.5,154.59,10161.0,145.2638,145.2638,145.1605,145.245,10161.0
2022-09-09 14:55:00,154.58,154.74,154.58,154.71,22957.0,145.2356,145.386,145.2356,145.3578,22957.0
2022-09-09 15:00:00,154.69,154.84,154.67,154.83,17068.0,145.339,145.4799,145.3202,145.4705,17068.0
2022-09-09 15:05:00,154.84,154.84,154.69,154.74,17072.0,145.4799,145.4799,145.339,145.386,17072.0
2022-09-09 15:10:00,154.74,154.91,154.73,154.91,32321.0,145.386,145.5457,145.3766,145.5457,32321.0
2022-09-09 15:15:00,154.9,154.9,154.83,154.9,7884.0,145.5363,145.5363,145.4705,145.5363,7884.0
2022-09-09 15:20:00,154.9,154.9,154.79,154.83,17454.0,145.5363,145.5363,145.4329,145.4705,17454.0
2022-09-09 15:25:00,154.84,154.88,154.81,154.84,9371.0,145.4799,145.5175,145.4517,145.4799,9371.0
2022-09-09 15:30:00,154.81,154.82,154.74,154.81,19772.0,145.4517,145.4611,145.386,145.4517,19772.0
2022-09-09 15:35:00,154.79,154.8,154.69,154.72,19911.0,145.4329,145.4423,145.339,145.3672,19911.0
2022-09-09 15:40:00,154.73,154.93,154.73,154.91,23489.0,145.3766,145.5645,145.3766,145.5457,23489.0
2022-09-09 15:45:00,154.86,154.89,154.75,154.78,13448.0,145.4987,145.5269,145.3954,145.4235,13448.0
2022-09-09 15:50:00,154.78,154.78,154.57,154.73,68223.0,145.4235,145.4235,145.2262,145.3766,68223.0
2022-09-09 15:55:00,154.71,154.71,154.55,154.56,33972.0,145.3578,145.3578,145.2075,145.2168,33972.0
2022-09-12 09:30:00,155.45,155.69,155.44,155.65,80557.0,146.053,146.2785,146.0437,146.241,80557.0
2022-09-12 09:35:00,155.65,155.65,155.33,155.44,31011.0,146.241,146.241,145.9403,146.0437,31011.0
2022-09-12 09:40:00,155.45,155.68,155.45,155.64,93160.0,146.053,146.2691,146.053,146.2316,93160.0
2022-09-12 09:45:00,155.67,155.96,155.65,155.87,22224.0,146.2597,146.5322,146.241,146.4477,22224.0
2022-09-12 09:50:00,155.89,156.15,155.87,156.14,31150.0,146.4665,146.7107,146.4477,146.7013,31150.0
2022-09-12 09:55:00,156.19,156.39,156.14,156.39,36553.0,146.7483,146.9362,146.7013,146.9362,36553.0
2022-09-12 10:00:00,156.41,156.43,156.21,156.23,24998.0,146.955,146.9738,146.7671,146.7859,24998.0
2022-09-12 10:05:00,156.26,156.29,156.16,156.18,11131.0,146.8141,146.8423,146.7201,146.7389,11131.0
2022-09-12 10:10:00,156.17,156.27,156.16,156.24,23664.0,146.7295,146.8235,146.7201,146.7953,23664.0
2022-09-12 10:15:00,156.27,156.5,156.27,156.47,82240.0,146.8235,147.0396,146.8235,147.0114,82240.0
2022-09-12 10:20:00,156.48,156.54,156.42,156.44,20189.0,147.0208,147.0772,146.9644,146.9832,20189.0
2022-09-12 10:25:00,156.49,156.57,156.41,156.41,32737.0,147.0302,147.1053,146.955,146.955,32737.0
2022-09-12 10:30:00,156.49,156.49,156.37,156.41,10332.0,147.0302,147.0302,146.9174,146.955,10332.0
2022-09-12 10:35:00,156.38,156.42,156.22,156.33,29640.0,146.9268,146.9644,146.7765,146.8799,29640.0
2022-09-12 10:40:00,156.33,156.34,156.24,156.29,13317.0,146.8799,146.8892,146.7953,146.8423,13317.0
2022-09-12 10:45:00,156.31,156.42,156.3,156.42,9565.0,146.8611,146.9644,146.8517,146.9644,9565.0
2022-09-12 10:50:00,156.41,156.44,156.24,156.24,3146.0,146.955,146.9832,146.7953,146.7953,3146.0
2022-09-12 10:55:00,156.18,156.2,156.02,156.06,18764.0,146.7389,146.7577,146.5886,146.6262,18764.0
2022-09-12 11:00:00,156.08,156.1,155.89,155.98,10194.0,146.645,146.6638,146.4665,146.551,10194.0
2022-09-12 11:05:00,156.01,156.03,155.92,155.96,12750.0,146.5792,146.598,146.4946,146.5322,12750.0
2022-09-12 11:10:00,155.93,155.98,155.82,155.93,16831.0,146.504,146.551,146.4007,146.504,16831.0
2022-09-12 11:15:00,155.93,155.93,155.81,155.93,2460.0,146.504,146.504,146.3913,146.504,2460.0
2022-09-12 11:20:00,156.0,156.07,155.95,156.07,3092.0,146.5698,146.6356,146.5228,146.6356,3092.0
2022-09-12 11:25:00,156.08,156.17,156.07,156.17,11390.0,146.645,146.7295,146.6356,146.7295,11390.0
2022-09-12 11:30:00,156.19,156.21,156.09,156.15,12870.0,146.7483,146.7671,146.6544,146.7107,12870.0
2022-09-12 11:35:00,156.13,156.15,155.9,155.94,5681.0,146.6919,146.7107,146.4758,146.5134,5681.0
2022-09-12 11:40:00,156.0,156.05,155.86,155.94,15218.0,146.5698,146.6168,146.4383,146.5134,15218.0
2022-09-12 11:45:00,155.96,155.97,155.78,155.84,28199.0,146.5322,146.5416,146.3631,146.4195,28199.0
2022-09-12 11:50:00,155.86,155.91,155.63,155.65,114527.0,146.4383,146.4852,146.2222,146.241,114527.0
2022-09-12 11:55:00,155.62,155.67,155.33,155.57,15462.0,146.2128,146.2597,145.9403,146.1658,15462.0
2022-09-12 12:00:00,155.55,155.6,155.47,155.48,4334.0,146.147,146.194,146.0718,146.0812,4334.0
2022-09-12 12:05:00,155.5,155.63,155.35,155.36,18469.0,146.1,146.2222,145.9591,145.9685,18469.0
2022-09-12 12:10:00,155.33,155.55,155.25,155.54,12551.0,145.9403,146.147,145.8651,146.1376,12551.0
2022-09-12 12:15:00,155.55,155.56,155.35,155.43,9688.0,146.147,146.1564,145.9591,146.0343,9688.0
2022-09-12 12:20:00,155.37,155.65,155.37,155.65,9497.0,145.9779,146.241,145.9779,146.241,9497.0
2022-09-12 12:25:00,155.58,155.61,155.52,155.6,3048.0,146.1752,146.2034,146.1188,146.194,3048.0
2022-09-12 12:30:00,155.63,155.71,155.59,155.66,12915.0,146.2222,146.2973,146.1846,146.2504,12915.0
2022-09-12 12:35:00,155.68,155.74,155.52,155.72,21844.0,146.2691,146.3255,146.1188,146.3067,21844.0
2022-09-12 12:40:00,155.72,155.77,155.67,155.77,6437.0,146.3067,146.3537,146.2597,146.3537,6437.0
2022-09-12 12:45:00,155.77,155.8,155.6,155.72,36830.0,146.3537,146.3819,146.194,146.3067,36830.0
2022-09-12 12:50:00,155.67,155.77,155.67,155.74,10606.0,146.2597,146.3537,146.2597,146.3255,10606.0
2022-09-12 12:55:00,155.73,155.81,155.73,155.81,15574.0,146.3161,146.3913,146.3161,146.3913,15574.0
2022-09-12 13:00:00,155.81,155.82,155.56,155.72,27304.0,146.3913,146.4007,146.1564,146.3067,27304.0
2022-09-12 13:05:00,155.74,155.97,155.74,155.97,2842.0,146.3255,146.5416,146.3255,146.5416,2842.0
2022-09-12 13:10:00,155.95,155.99,155.91,155.96,9216.0,146.5228,146.5604,146.4852,146.5322,9216.0
2022-09-12 13:15:00,155.97,155.98,155.91,155.94,2917.0,146.5416,146.551,146.4852,146.5134,2917.0
2022-09-12 13:20:00,155.94,155.95,155.88,155.9,4214.0,146.5134,146.5228,146.4571,146.4758,4214.0
2022-09-12 13:25:00,155.91,156.07,155.9,156.07,4198.0,146.4852,146.6356,146.4758,146.6356,4198.0
2022-09-12 13:30:00,156.06,156.1,155.99,156.05,5252.0,146.6262,146.6638,146.5604,146.6168,5252.0
2022-09-12 13:35:00,156.03,156.03,155.93,155.93,8533.0,146.598,146.598,146.504,146.504,8533.0
2022-09-12 13:40:00,155.95,155.95,155.79,155.8,70363.0,146.5228,146.5228,146.3725,146.3819,70363.0
2022-09-12 13:45:00,155.79,155.89,155.77,155.89,34074.0,146.3725,146.4665,146.3537,146.4665,34074.0
2022-09-12 13:50:00,155.88,155.99,155.87,155.99,8414.0,146.4571,146.5604,146.4477,146.5604,8414.0
2022-09-12 13:55:00,155.98,155.99,155.93,155.96,43440.0,146.551,146.5604,146.504,146.5322,43440.0
2022-09-12 14:00:00,155.95,155.96,155.79,155.79,6758.0,146.5228,146.5322,146.3725,146.3725,6758.0
2022-09-12 14:05:00,155.8,155.85,155.78,155.78,1893.0,146.3819,146.4289,146.3631,146.3631,1893.0
2022-09-12 14:10:00,155.79,155.91,155.79,155.91,3988.0,146.3725,146.4852,146.3725,146.4852,3988.0
2022-09-12 14:15:00,155.93,156.0,155.7,155.73,15966.0,146.504,146.5698,146.2879,146.3161,15966.0
2022-09-12 14:20:00,155.73,155.86,155.62,155.79,43096.0,146.3161,146.4383,146.2128,146.3725,43096.0
2022-09-12 14:25:00,155.81,155.83,155.65,155.67,44961.0,146.3913,146.4101,146.241,146.2597,44961.0
2022-09-12 14:30:00,155.64,155.71,155.53,155.57,10989.0,146.2316,146.2973,146.1282,146.1658,10989.0
2022-09-12 14:35:00,155.6,155.7,155.56,155.7,6236.0,146.194,146.2879,146.1564,146.2879,6236.0
2022-09-12 14:40:00,155.7,155.75,155.66,155.72,4469.0,146.2879,146.3349,146.2504,146.3067,4469.0
2022-09-12 14:45:00,155.74,155.87,155.74,155.87,7006.0,146.3255,146.4477,146.3255,146.4477,7006.0
2022-09-12 14:50:00,155.86,155.89,155.81,155.82,41251.0,146.4383,146.4665,146.3913,146.4007,41251.0
2022-09-12 14:55:00,155.8,155.89,155.78,155.81,14604.0,146.3819,146.4665,146.3631,146.3913,14604.0
2022-09-12 15:00:00,155.84,155.89,155.79,155.87,11515.0,146.4195,146.4665,146.3725,146.4477,11515.0
2022-09-12 15:05:00,155.86,156.0,155.83,155.98,7353.0,146.4383,146.5698,146.4101,146.551,7353.0
2022-09-12 15:10:00,155.99,155.99,155.91,155.91,6821.0,146.5604,146.5604,146.4852,146.4852,6821.0
2022-09-12 15:15:00,155.96,155.96,155.87,155.89,3242.0,146.5322,146.5322,146.4477,146.4665,3242.0
2022-09-12 15:20:00,155.95,155.98,155.86,155.86,1928.0,146.5228,146.551,146.4383,146.4383,1928.0
2022-09-12 15:25:00,155.75,155.76,155.69,155.75,5007.0,146.3349,146.3443,146.2785,146.3349,5007.0
2022-09-12 15:30:00,155.71,155.76,155.65,155.65,3190.0,146.2973,146.3443,146.241,146.241,3190.0
2022-09-12 15:35:00,155.64,155.72,155.6,155.67,4683.0,146.2316,146.3067,146.194,146.2597,4683.0
2022-09-12 15:40:00,155.69,155.89,155.65,155.89,11527.0,146.2785,146.4665,146.241,146.4665,11527.0
2022-09-12 15:45:00,155.88,155.92,155.75,155.89,15717.0,146.4571,146.4946,146.3349,146.4665,15717.0
2022-09-12 15:50:00,155.86,155.88,155.68,155.78,28046.0,146.4383,146.4571,146.2691,146.3631,28046.0
2022-09-12 15:55:00,155.78,156.01,155.77,155.98,58796.0,146.3631,146.5792,146.3537,146.551,58796.0
2022-09-13 09:30:00,153.07,153.41,152.81,153.24,53644.0,143.8169,144.1364,143.5726,143.9766,53644.0
2022-09-13 09:35:00,153.28,153.28,152.74,152.83,25034.0,144.0142,144.0142,143.5069,143.5914,25034.0
2022-09-13 09:40:00,152.9,153.2,152.89,153.09,27100.0,143.6572,143.9391,143.6478,143.8357,27100.0
2022-09-13 09:45:00,153.03,153.16,152.82,153.09,12362.0,143.7793,143.9015,143.582,143.8357,12362.0
2022-09-13 09:50:00,153.09,153.42,153.07,153.32,7179.0,143.8357,144.1458,143.8169,144.0518,7179.0
2022-09-13 09:55:00,153.26,153.33,153.01,153.08,38913.0,143.9954,144.0612,143.7605,143.8263,38913.0
2022-09-13 10:00:00,153.0,153.02,152.5,152.5,12876.0,143.7512,143.7699,143.2814,143.2814,12876.0
2022-09-13 10:05:00,152.53,152.74,152.51,152.64,6395.0,143.3096,143.5069,143.2908,143.4129,6395.0
2022-09-13 10:10:00,152.63,152.8,152.56,152.8,13800.0,143.4035,143.5632,143.3377,143.5632,13800.0
2022-09-13 10:15:00,152.73,153.0,152.65,153.0,12669.0,143.4975,143.7512,143.4223,143.7512,12669.0
2022-09-13 10:20:00,153.0,153.0,152.63,152.69,11617.0,143.7512,143.7512,143.4035,143.4599,11617.0
2022-09-13 10:25:00,152.69,152.7,152.5,152.66,3133.0,143.4599,143.4693,143.2814,143.4317,3133.0
2022-09-13 10:30:00,152.59,152.62,152.33,152.34,5162.0,143.3659,143.3941,143.1217,143.131,5162.0
2022-09-13 10:35:00,152.38,152.39,152.2,152.2,35159.0,143.1686,143.178,142.9995,142.9995,35159.0
2022-09-13 10:40:00,152.24,152.27,152.04,152.17,17959.0,143.0371,143.0653,142.8492,142.9713,17959.0
2022-09-13 10:45:00,152.12,152.12,151.94,151.94,57691.0,142.9243,142.9243,142.7552,142.7552,57691.0
2022-09-13 10:50:00,151.95,151.95,151.84,151.92,5872.0,142.7646,142.7646,142.6613,142.7364,5872.0
2022-09-13 10:55:00,151.93,152.06,151.9,151.97,58899.0,142.7458,142.868,142.7176,142.7834,58899.0
2022-09-13 11:00:00,152.01,152.19,151.99,152.09,2786.0,142.821,142.9901,142.8022,142.8962,2786.0
2022-09-13 11:05:00,152.11,152.15,152.03,152.14,45528.0,142.915,142.9525,142.8398,142.9431,45528.0
2022-09-13 11:10:00,152.13,152.17,151.9,152.07,32687.0,142.9337,142.9713,142.7176,142.8774,32687.0
2022-09-13 11:15:00,152.07,152.17,151.98,152.05,16194.0,142.8774,142.9713,142.7928,142.8586,16194.0
2022-09-13 11:20:00,152.02,152.13,151.99,151.99,7874.0,142.8304,142.9337,142.8022,142.8022,7874.0
2022-09-13 11:25:00,152.01,152.06,151.97,152.02,3844.0,142.821,142.868,142.7834,142.8304,3844.0
2022-09-13 11:30:00,152.03,152.12,151.98,152.09,6468.0,142.8398,142.9243,142.7928,142.8962,6468.0
2022-09-13 11:35:00,152.11,152.19,152.08,152.19,3592.0,142.915,142.9901,142.8868,142.9901,3592.0
2022-09-13 11:40:00,152.17,152.17,151.88,151.97,4017.0,142.9713,142.9713,142.6989,142.7834,4017.0
2022-09-13 11:45:00,151.9,152.03,151.88,151.92,6086.0,142.7176,142.8398,142.6989,142.7364,6086.0
2022-09-13 11:50:00,151.92,151.99,151.9,151.99,2504.0,142.7364,142.8022,142.7176,142.8022,2504.0
2022-09-13 11:55:00,151.96,152.0,151.86,151.88,2877.0,142.774,142.8116,142.6801,142.6989,2877.0
2022-09-13 12:00:00,151.9,152.08,151.85,152.04,7692.0,142.7176,142.8868,142.6707,142.8492,7692.0
2022-09-13 12:05:00,152.07,152.21,152.0,152.19,2011.0,142.8774,143.0089,142.8116,142.9901,2011.0
2022-09-13 12:10:00,152.17,152.25,152.12,152.25,10791.0,142.9713,143.0465,142.9243,143.0465,10791.0
2022-09-13 12:15:00,152.32,152.37,152.27,152.28,9477.0,143.1123,143.1592,143.0653,143.0747,9477.0
2022-09-13 12:20:00,152.29,152.3,152.16,152.18,5497.0,143.0841,143.0935,142.9619,142.9807,5497.0
2022-09-13 12:25:00,152.17,152.17,151.96,151.98,4157.0,142.9713,142.9713,142.774,142.7928,4157.0
2022-09-13 12:30:00,151.99,151.99,151.85,151.99,14294.0,142.8022,142.8022,142.6707,142.8022,14294.0
2022-09-13 12:35:00,152.09,152.13,152.07,152.1,5472.0,142.8962,142.9337,142.8774,142.9056,5472.0
2022-09-13 12:40:00,152.08,152.15,152.03,152.04,5507.0,142.8868,142.9525,142.8398,142.8492,5507.0
2022-09-13 12:45:00,152.01,152.05,151.98,152.04,2621.0,142.821,142.8586,142.7928,142.8492,2621.0
2022-09-13 12:50:00,152.1,152.2,152.09,152.18,7188.0,142.9056,142.9995,142.8962,142.9807,7188.0
2022-09-13 12:55:00,152.19,152.19,152.07,152.09,4320.0,142.9901,142.9901,142.8774,142.8962,4320.0
2022-09-13 13:00:00,152.08,152.27,151.96,152.15,17920.0,142.8868,143.0653,142.774,142.9525,17920.0
2022-09-13 13:05:00,152.13,152.3,152.11,152.16,9280.0,142.9337,143.0935,142.915,142.9619,9280.0
2022-09-13 13:10:00,152.1,152.31,152.09,152.27,9859.0,142.9056,143.1029,142.8962,143.0653,9859.0
2022-09-13 13:15:00,152.27,152.29,152.16,152.16,2120.0,143.0653,143.0841,142.9619,142.9619,2120.0
2022-09-13 13:20:00,152.2,152.31,152.11,152.3,9130.0,142.9995,143.1029,142.915,143.0935,9130.0
2022-09-13 13:25:00,152.29,152.43,152.27,152.43,1893.0,143.0841,143.2156,143.0653,143.2156,1893.0
2022-09-13 13:30:00,152.45,152.54,152.37,152.4,13273.0,143.2344,143.319,143.1592,143.1874,13273.0
2022-09-13 13:35:00,152.49,152.49,152.27,152.36,5080.0,143.272,143.272,143.0653,143.1498,5080.0
2022-09-13 13:40:00,152.37,152.39,152.24,152.24,13905.0,143.1592,143.178,143.0371,143.0371,13905.0
2022-09-13 13:45:00,152.28,152.34,152.24,152.33,4329.0,143.0747,143.131,143.0371,143.1217,4329.0
2022-09-13 13:50:00,152.32,152.32,152.12,152.14,7416.0,143.1123,143.1123,142.9243,142.9431,7416.0
2022-09-13 13:55:00,152.16,152.25,152.13,152.15,35994.0,142.9619,143.0465,142.9337,142.9525,35994.0
2022-09-13 14:00:00,152.14,152.14,151.94,151.94,8163.0,142.9431,142.9431,142.7552,142.7552,8163.0
2022-09-13 14:05:00,152.0,152.03,151.91,151.91,5308.0,142.8116,142.8398,142.727,142.727,5308.0
2022-09-13 14:10:00,151.9,152.0,151.8,151.97,10901.0,142.7176,142.8116,142.6237,142.7834,10901.0
2022-09-13 14:15:00,151.97,152.03,151.95,152.0,167175.0,142.7834,142.8398,142.7646,142.8116,167175.0
2022-09-13 14:20:00,152.04,152.07,151.87,151.88,7037.0,142.8492,142.8774,142.6895,142.6989,7037.0
2022-09-13 14:25:00,151.87,151.88,151.68,151.7,23995.0,142.6895,142.6989,142.5109,142.5297,23995.0
2022-09-13 14:30:00,151.71,151.76,151.63,151.63,18084.0,142.5391,142.5861,142.464,142.464,18084.0
2022-09-13 14:35:00,151.61,151.64,151.51,151.51,9928.0,142.4452,142.4734,142.3512,142.3512,9928.0
2022-09-13 14:40:00,151.52,151.55,151.38,151.38,12648.0,142.3606,142.3888,142.2291,142.2291,12648.0
2022-09-13 14:45:00,151.38,151.44,151.3,151.3,16373.0,142.2291,142.2855,142.1539,142.1539,16373.0
2022-09-13 14:50:00,151.33,151.33,151.09,151.11,14143.0,142.1821,142.1821,141.9566,141.9754,14143.0
2022-09-13 14:55:00,151.1,151.3,151.07,151.15,33766.0,141.966,142.1539,141.9378,142.013,33766.0
2022-09-13 15:00:00,151.16,151.22,151.09,151.1,9597.0,142.0224,142.0788,141.9566,141.966,9597.0
2022-09-13 15:05:00,151.09,151.13,150.92,150.93,18954.0,141.9566,141.9942,141.7969,141.8063,18954.0
2022-09-13 15:10:00,150.94,150.97,150.7,150.77,16081.0,141.8157,141.8439,141.5902,141.656,16081.0
2022-09-13 15:15:00,150.78,150.83,150.67,150.73,29276.0,141.6653,141.7123,141.562,141.6184,29276.0
2022-09-13 15:20:00,150.69,150.77,150.64,150.72,39941.0,141.5808,141.656,141.5338,141.609,39941.0
2022-09-13 15:25:00,150.73,150.76,150.52,150.53,11307.0,141.6184,141.6466,141.4211,141.4305,11307.0
2022-09-13 15:30:00,150.53,150.53,150.1,150.17,27966.0,141.4305,141.4305,141.0265,141.0922,27966.0
2022-09-13 15:35:00,150.15,150.31,149.94,150.24,24765.0,141.0734,141.2238,140.8761,141.158,24765.0
2022-09-13 15:40:00,150.24,150.24,149.92,150.06,25869.0,141.158,141.158,140.8573,140.9889,25869.0
2022-09-13 15:45:00,150.03,150.05,149.74,150.0,75630.0,140.9607,140.9795,140.6882,140.9325,75630.0
2022-09-13 15:50:00,149.99,150.26,149.99,150.23,103084.0,140.9231,141.1768,140.9231,141.1486,103084.0
2022-09-13 15:55:00,150.22,150.49,150.06,150.19,116836.0,141.1392,141.3929,140.9889,141.111,116836.0
2022-09-14 09:30:00,150.6,150.66,150.2,150.2,30972.0,141.4962,141.5526,141.1204,141.1204,30972.0
2022-09-14 09:35:00,150.23,150.64,150.21,150.64,8219.0,141.1486,141.5338,141.1298,141.5338,8219.0
2022-09-14 09:40:00,150.52,150.81,150.41,150.81,9626.0,141.4211,141.6935,141.3177,141.6935,9626.0
2022-09-14 09:45:00,150.82,151.03,150.64,150.65,36073.0,141.7029,141.9002,141.5338,141.5432,36073.0
2022-09-14 09:50:00,150.67,150.79,150.56,150.66,58491.0,141.562,141.6747,141.4586,141.5526,58491.0
2022-09-14 09:55:00,150.64,150.74,150.53,150.74,8110.0,141.5338,141.6278,141.4305,141.6278,8110.0
2022-09-14 10:00:00,150.76,150.8,150.49,150.52,12515.0,141.6466,141.6841,141.3929,141.4211,12515.0
2022-09-14 10:05:00,150.46,150.66,150.37,150.51,37834.0,141.3647,141.5526,141.2801,141.4117,37834.0
2022-09-14 10:10:00,150.47,150.65,150.36,150.37,14091.0,141.3741,141.5432,141.2707,141.2801,14091.0
2022-09-14 10:15:00,150.39,150.53,150.21,150.23,63863.0,141.2989,141.4305,141.1298,141.1486,63863.0
2022-09-14 10:20:00,150.24,150.29,149.97,150.03,8918.0,141.158,141.205,140.9043,140.9607,8918.0
2022-09-14 10:25:00,150.03,150.03,149.56,149.56,14361.0,140.9607,140.9607,140.5191,140.5191,14361.0
2022-09-14 10:30:00,149.47,149.97,149.47,149.92,23734.0,140.4345,140.9043,140.4345,140.8573,23734.0
2022-09-14 10:35:00,149.94,150.36,149.94,150.28,17275.0,140.8761,141.2707,140.8761,141.1956,17275.0
2022-09-14 10:40:00,150.24,150.51,150.17,150.4,14888.0,141.158,141.4117,141.0922,141.3083,14888.0
2022-09-14 10:45:00,150.43,150.52,150.34,150.37,12902.0,141.3365,141.4211,141.2519,141.2801,12902.0
2022-09-14 10:50:00,150.38,150.86,150.36,150.85,36375.0,141.2895,141.7405,141.2707,141.7311,36375.0
2022-09-14 10:55:00,150.81,150.81,150.63,150.77,12560.0,141.6935,141.6935,141.5244,141.656,12560.0
2022-09-14 11:00:00,150.78,150.81,150.55,150.62,13516.0,141.6653,141.6935,141.4493,141.515,13516.0
2022-09-14 11:05:00,150.55,150.84,150.52,150.81,5449.0,141.4493,141.7217,141.4211,141.6935,5449.0
2022-09-14 11:10:00,150.83,150.97,150.72,150.73,73730.0,141.7123,141.8439,141.609,141.6184,73730.0
2022-09-14 11:15:00,150.77,150.81,150.53,150.59,7207.0,141.656,141.6935,141.4305,141.4868,7207.0
2022-09-14 11:20:00,150.58,150.64,150.44,150.51,7124.0,141.4774,141.5338,141.3459,141.4117,7124.0
2022-09-14 11:25:00,150.51,150.55,150.4,150.4,24798.0,141.4117,141.4493,141.3083,141.3083,24798.0
2022-09-14 11:30:00,150.38,150.47,150.35,150.38,2353.0,141.2895,141.3741,141.2613,141.2895,2353.0
2022-09-14 11:35:00,150.36,150.51,150.31,150.5,29191.0,141.2707,141.4117,141.2238,141.4023,29191.0
2022-09-14 11:40:00,150.52,150.66,150.48,150.66,62368.0,141.4211,141.5526,141.3835,141.5526,62368.0
2022-09-14 11:45:00,150.67,150.72,150.55,150.55,14419.0,141.562,141.609,141.4493,141.4493,14419.0
2022-09-14 11:50:00,150.56,150.63,150.41,150.63,18739.0,141.4586,141.5244,141.3177,141.5244,18739.0
2022-09-14 11:55:00,150.65,150.65,150.44,150.44,9404.0,141.5432,141.5432,141.3459,141.3459,9404.0
2022-09-14 12:00:00,150.46,150.54,150.33,150.33,8285.0,141.3647,141.4399,141.2426,141.2426,8285.0
2022-09-14 12:05:00,150.33,150.4,150.27,150.37,6179.0,141.2426,141.3083,141.1862,141.2801,6179.0
2022-09-14 12:10:00,150.37,150.49,150.28,150.48,3584.0,141.2801,141.3929,141.1956,141.3835,3584.0
2022-09-14 12:15:00,150.45,150.55,150.44,150.49,5273.0,141.3553,141.4493,141.3459,141.3929,5273.0
2022-09-14 12:20:00,150.43,150.5,150.39,150.5,8012.0,141.3365,141.4023,141.2989,141.4023,8012.0
2022-09-14 12:25:00,150.52,150.52,150.27,150.3,13898.0,141.4211,141.4211,141.1862,141.2144,13898.0
2022-09-14 12:30:00,150.34,150.42,150.24,150.32,15752.0,141.2519,141.3271,141.158,141.2332,15752.0
2022-09-14 12:35:00,150.29,150.63,150.28,150.63,15600.0,141.205,141.5244,141.1956,141.5244,15600.0
2022-09-14 12:40:00,150.59,150.78,150.58,150.76,4135.0,141.4868,141.6653,141.4774,141.6466,4135.0
2022-09-14 12:45:00,150.78,150.78,150.64,150.69,3807.0,141.6653,141.6653,141.5338,141.5808,3807.0
2022-09-14 12:50:00,150.76,150.82,150.76,150.77,4987.0,141.6466,141.7029,141.6466,141.656,4987.0
2022-09-14 12:55:00,150.81,150.81,150.69,150.74,4461.0,141.6935,141.6935,141.5808,141.6278,4461.0
2022-09-14 13:00:00,150.82,150.87,150.71,150.72,4813.0,141.7029,141.7499,141.5996,141.609,4813.0
2022-09-14 13:05:00,150.72,150.76,150.62,150.75,2821.0,141.609,141.6466,141.515,141.6372,2821.0
2022-09-14 13:10:00,150.75,150.82,150.68,150.82,8664.0,141.6372,141.7029,141.5714,141.7029,8664.0
2022-09-14 13:15:00,150.84,150.91,150.71,150.75,13484.0,141.7217,141.7875,141.5996,141.6372,13484.0
2022-09-14 13:20:00,150.82,150.82,150.67,150.67,4300.0,141.7029,141.7029,141.562,141.562,4300.0
2022-09-14 13:25:00,150.68,150.68,150.59,150.65,23355.0,141.5714,141.5714,141.4868,141.5432,23355.0
2022-09-14 13:30:00,150.71,150.74,150.62,150.68,8948.0,141.5996,141.6278,141.515,141.5714,8948.0
2022-09-14 13:35:00,150.63,150.66,150.49,150.49,10019.0,141.5244,141.5526,141.3929,141.3929,10019.0
2022-09-14 13:40:00,150.47,150.53,150.42,150.5,3407.0,141.3741,141.4305,141.3271,141.4023,3407.0
2022-09-14 13:45:00,150.51,150.52,149.91,150.03,39284.0,141.4117,141.4211,140.8479,140.9607,39284.0
2022-09-14 13:50:00,150.06,150.25,150.05,150.24,27608.0,140.9889,141.1674,140.9795,141.158,27608.0
2022-09-14 13:55:00,150.22,150.22,150.0,150.08,32597.0,141.1392,141.1392,140.9325,141.0077,32597.0
2022-09-14 14:00:00,150.06,150.12,149.81,149.85,62334.0,140.9889,141.0452,140.754,140.7916,62334.0
2022-09-14 14:05:00,149.86,150.07,149.82,149.92,44374.0,140.801,140.9983,140.7634,140.8573,44374.0
2022-09-14 14:10:00,149.94,149.99,149.81,149.98,30297.0,140.8761,140.9231,140.754,140.9137,30297.0
2022-09-14 14:15:00,149.96,150.06,149.91,150.05,37479.0,140.8949,140.9889,140.8479,140.9795,37479.0
2022-09-14 14:20:00,150.08,150.11,150.0,150.08,11210.0,141.0077,141.0359,140.9325,141.0077,11210.0
2022-09-14 14:25:00,150.04,150.1,150.01,150.04,7425.0,140.9701,141.0265,140.9419,140.9701,7425.0
2022-09-14 14:30:00,150.04,150.26,150.04,150.25,12142.0,140.9701,141.1768,140.9701,141.1674,12142.0
2022-09-14 14:35:00,150.27,150.28,150.16,150.24,7183.0,141.1862,141.1956,141.0828,141.158,7183.0
2022-09-14 14:40:00,150.2,150.27,150.02,150.02,21330.0,141.1204,141.1862,140.9513,140.9513,21330.0
2022-09-14 14:45:00,150.04,150.14,149.97,150.11,8378.0,140.9701,141.064,140.9043,141.0359,8378.0
2022-09-14 14:50:00,150.12,150.17,149.83,149.84,23862.0,141.0452,141.0922,140.7728,140.7822,23862.0
2022-09-14 14:55:00,149.93,150.0,149.78,149.86,10907.0,140.8667,140.9325,140.7258,140.801,10907.0
2022-09-14 15:00:00,149.86,149.97,149.78,149.81,8292.0,140.801,140.9043,140.7258,140.754,8292.0
2022-09-14 15:05:00,149.88,150.06,149.88,150.06,16358.0,140.8198,140.9889,140.8198,140.9889,16358.0
2022-09-14 15:10:00,150.03,150.04,149.68,149.68,24443.0,140.9607,140.9701,140.6318,140.6318,24443.0
2022-09-14 15:15:00,149.65,149.65,149.37,149.53,21665.0,140.6037,140.6037,140.3406,140.4909,21665.0
2022-09-14 15:20:00,149.48,149.71,149.46,149.61,19897.0,140.4439,140.66,140.4251,140.5661,19897.0
2022-09-14 15:25:00,149.59,149.61,149.41,149.61,15562.0,140.5473,140.5661,140.3782,140.5661,15562.0
2022-09-14 15:30:00,149.51,149.6,149.25,149.56,28067.0,140.4721,140.5567,140.2278,140.5191,28067.0
2022-09-14 15:35:00,149.54,149.68,149.48,149.65,44082.0,140.5003,140.6318,140.4439,140.6037,44082.0
2022-09-14 15:40:00,149.64,149.93,149.57,149.85,23801.0,140.5943,140.8667,140.5285,140.7916,23801.0
2022-09-14 15:45:00,149.85,150.04,149.8,149.99,31761.0,140.7916,140.9701,140.7446,140.9231,31761.0
2022-09-14 15:50:00,150.02,150.42,150.02,150.39,33961.0,140.9513,141.3271,140.9513,141.2989,33961.0
2022-09-14 15:55:00,150.37,150.56,150.23,150.48,67663.0,141.2801,141.4586,141.1486,141.3835,67663.0
2022-09-15 09:30:00,150.01,150.12,149.94,150.08,24480.0,140.9419,141.0452,140.8761,141.0077,24480.0
2022-09-15 09:35:00,150.06,150.2,149.79,149.92,14749.0,140.9889,141.1204,140.7352,140.8573,14749.0
2022-09-15 09:40:00,149.9,150.42,149.9,150.4,8969.0,140.8385,141.3271,140.8385,141.3083,8969.0
2022-09-15 09:45:00,150.43,150.76,150.35,150.76,12267.0,141.3365,141.6466,141.2613,141.6466,12267.0
2022-09-15 09:50:00,150.82,150.99,150.71,150.92,27671.0,141.7029,141.8627,141.5996,141.7969,27671.0
2022-09-15 09:55:00,150.9,150.98,150.84,150.98,18190.0,141.7781,141.8533,141.7217,141.8533,18190.0
2022-09-15 10:00:00,151.0,151.18,150.92,150.97,19138.0,141.8721,142.0412,141.7969,141.8439,19138.0
2022-09-15 10:05:00,150.98,151.18,150.95,150.97,5207.0,141.8533,142.0412,141.8251,141.8439,5207.0
2022-09-15 10:10:00,150.97,151.08,150.95,151.07,19884.0,141.8439,141.9472,141.8251,141.9378,19884.0
2022-09-15 10:15:00,151.02,151.23,151.01,151.08,33595.0,141.8908,142.0881,141.8814,141.9472,33595.0
2022-09-15 10:20:00,151.04,151.04,150.63,150.75,14584.0,141.9096,141.9096,141.5244,141.6372,14584.0
2022-09-15 10:25:00,150.69,150.73,150.33,150.33,10261.0,141.5808,141.6184,141.2426,141.2426,10261.0
2022-09-15 10:30:00,150.3,150.43,150.2,150.31,13074.0,141.2144,141.3365,141.1204,141.2238,13074.0
2022-09-15 10:35:00,150.34,150.6,150.34,150.46,19564.0,141.2519,141.4962,141.2519,141.3647,19564.0
2022-09-15 10:40:00,150.53,150.58,150.34,150.45,9582.0,141.4305,141.4774,141.2519,141.3553,9582.0
2022-09-15 10:45:00,150.53,150.53,150.29,150.35,54534.0,141.4305,141.4305,141.205,141.2613,54534.0
2022-09-15 10:50:00,150.22,150.22,149.92,150.1,47238.0,141.1392,141.1392,140.8573,141.0265,47238.0
2022-09-15 10:55:00,150.07,150.12,149.92,150.08,17412.0,140.9983,141.0452,140.8573,141.0077,17412.0
2022-09-15 11:00:00,150.02,150.2,149.9,150.2,7388.0,140.9513,141.1204,140.8385,141.1204,7388.0
2022-09-15 11:05:00,150.21,150.24,150.0,150.0,6910.0,141.1298,141.158,140.9325,140.9325,6910.0
2022-09-15 11:10:00,149.96,149.96,149.72,149.78,9374.0,140.8949,140.8949,140.6694,140.7258,9374.0
2022-09-15 11:15:00,149.69,150.03,149.69,150.03,23738.0,140.6412,140.9607,140.6412,140.9607,23738.0
2022-09-15 11:20:00,150.02,150.4,150.02,150.34,26625.0,140.9513,141.3083,140.9513,141.2519,26625.0
2022-09-15 11:25:00,150.31,150.4,150.27,150.32,43366.0,141.2238,141.3083,141.1862,141.2332,43366.0
2022-09-15 11:30:00,150.32,150.4,150.22,150.24,30195.0,141.2332,141.3083,141.1392,141.158,30195.0
2022-09-15 11:35:00,150.23,150.37,150.11,150.17,28734.0,141.1486,141.2801,141.0359,141.0922,28734.0
2022-09-15 11:40:00,150.19,150.29,150.15,150.18,22604.0,141.111,141.205,141.0734,141.1016,22604.0
2022-09-15 11:45:00,150.19,150.25,150.09,150.12,21789.0,141.111,141.1674,141.0171,141.0452,21789.0
2022-09-15 11:50:00,150.09,150.09,149.81,149.85,9384.0,141.0171,141.0171,140.754,140.7916,9384.0
2022-09-15 11:55:00,149.82,149.83,149.62,149.8,22533.0,140.7634,140.7728,140.5755,140.7446,22533.0
2022-09-15 12:00:00,149.8,149.93,149.74,149.8,9087.0,140.7446,140.8667,140.6882,140.7446,9087.0
2022-09-15 12:05:00,149.79,149.84,149.62,149.68,4647.0,140.7352,140.7822,140.5755,140.6318,4647.0
2022-09-15 12:10:00,149.63,149.7,149.54,149.58,18136.0,140.5849,140.6506,140.5003,140.5379,18136.0
2022-09-15 12:15:00,149.59,149.89,149.58,149.88,17409.0,140.5473,140.8292,140.5379,140.8198,17409.0
2022-09-15 12:20:00,149.86,149.86,149.71,149.86,4051.0,140.801,140.801,140.66,140.801,4051.0
2022-09-15 12:25:00,149.76,149.86,149.64,149.7,11770.0,140.707,140.801,140.5943,140.6506,11770.0
2022-09-15 12:30:00,149.67,149.96,149.67,149.96,19654.0,140.6224,140.8949,140.6224,140.8949,19654.0
2022-09-15 12:35:00,149.96,150.05,149.94,150.02,12981.0,140.8949,140.9795,140.8761,140.9513,12981.0
2022-09-15 12:40:00,150.03,150.17,150.02,150.05,13820.0,140.9607,141.0922,140.9513,140.9795,13820.0
2022-09-15 12:45:00,150.05,150.05,149.95,150.02,4168.0,140.9795,140.9795,140.8855,140.9513,4168.0
2022-09-15 12:50:00,150.01,150.1,150.01,150.02,4798.0,140.9419,141.0265,140.9419,140.9513,4798.0
2022-09-15 12:55:00,150.0,150.13,149.98,150.13,8736.0,140.9325,141.0546,140.9137,141.0546,8736.0
2022-09-15 13:00:00,150.21,150.78,150.21,150.63,79558.0,141.1298,141.6653,141.1298,141.5244,79558.0
2022-09-15 13:05:00,150.63,150.74,150.6,150.71,53869.0,141.5244,141.6278,141.4962,141.5996,53869.0
2022-09-15 13:10:00,150.72,150.74,150.63,150.74,51607.0,141.609,141.6278,141.5244,141.6278,51607.0
2022-09-15 13:15:00,150.73,150.97,150.71,150.89,63527.0,141.6184,141.8439,141.5996,141.7687,63527.0
2022-09-15 13:20:00,150.89,150.98,150.83,150.94,55845.0,141.7687,141.8533,141.7123,141.8157,55845.0
2022-09-15 13:25:00,150.93,151.06,150.89,150.92,74897.0,141.8063,141.9284,141.7687,141.7969,74897.0
2022-09-15 13:30:00,150.9,150.93,150.8,150.89,62784.0,141.7781,141.8063,141.6841,141.7687,62784.0
2022-09-15 13:35:00,150.89,150.89,150.64,150.72,65878.0,141.7687,141.7687,141.5338,141.609,65878.0
2022-09-15 13:40:00,150.73,150.77,150.61,150.64,54531.0,141.6184,141.656,141.5056,141.5338,54531.0
2022-09-15 13:45:00,150.63,150.66,150.46,150.52,58286.0,141.5244,141.5526,141.3647,141.4211,58286.0
2022-09-15 13:50:00,150.42,150.49,150.36,150.44,10423.0,141.3271,141.3929,141.2707,141.3459,10423.0
2022-09-15 13:55:00,150.42,150.5,150.39,150.47,13405.0,141.3271,141.4023,141.2989,141.3741,13405.0
2022-09-15 14:00:00,150.45,150.45,150.0,150.02,29069.0,141.3553,141.3553,140.9325,140.9513,29069.0
2022-09-15 14:05:00,150.01,150.11,149.9,149.99,15272.0,140.9419,141.0359,140.8385,140.9231,15272.0
2022-09-15 14:10:00,149.99,150.19,149.96,150.12,30258.0,140.9231,141.111,140.8949,141.0452,30258.0
2022-09-15 14:15:00,150.13,150.32,150.1,150.26,10798.0,141.0546,141.2332,141.0265,141.1768,10798.0
2022-09-15 14:20:00,150.27,150.27,150.11,150.16,8369.0,141.1862,141.1862,141.0359,141.0828,8369.0
2022-09-15 14:25:00,150.18,150.32,150.16,150.31,5068.0,141.1016,141.2332,141.0828,141.2238,5068.0
2022-09-15 14:30:00,150.25,150.45,150.23,150.23,9818.0,141.1674,141.3553,141.1486,141.1486,9818.0
2022-09-15 14:35:00,150.19,150.38,150.16,150.25,2819.0,141.111,141.2895,141.0828,141.1674,2819.0
2022-09-15 14:40:00,150.29,150.29,150.12,150.2,3280.0,141.205,141.205,141.0452,141.1204,3280.0
2022-09-15 14:45:00,150.16,150.16,149.86,149.87,44569.0,141.0828,141.0828,140.801,140.8104,44569.0
2022-09-15 14:50:00,149.85,149.96,149.75,149.95,18362.0,140.7916,140.8949,140.6976,140.8855,18362.0
2022-09-15 14:55:00,149.9,149.9,149.75,149.77,12021.0,140.8385,140.8385,140.6976,140.7164,12021.0
2022-09-15 15:00:00,149.82,149.86,149.65,149.71,9579.0,140.7634,140.801,140.6037,140.66,9579.0
2022-09-15 15:05:00,149.75,149.75,149.57,149.65,15497.0,140.6976,140.6976,140.5285,140.6037,15497.0
2022-09-15 15:10:00,149.53,149.53,149.29,149.33,25171.0,140.4909,140.4909,140.2654,140.303,25171.0
2022-09-15 15:15:00,149.36,149.42,149.18,149.21,24981.0,140.3312,140.3876,140.1621,140.1903,24981.0
2022-09-15 15:20:00,149.18,149.4,149.14,149.4,21566.0,140.1621,140.3688,140.1245,140.3688,21566.0
2022-09-15 15:25:00,149.41,149.41,149.05,149.15,14893.0,140.3782,140.3782,140.0399,140.1339,14893.0
2022-09-15 15:30:00,149.12,149.28,149.06,149.11,15009.0,140.1057,140.256,140.0493,140.0963,15009.0
2022-09-15 15:35:00,149.19,149.27,149.14,149.25,9802.0,140.1715,140.2466,140.1245,140.2278,9802.0
2022-09-15 15:40:00,149.27,149.39,149.13,149.35,27021.0,140.2466,140.3594,140.1151,140.3218,27021.0
2022-09-15 15:45:00,149.31,149.55,149.31,149.37,70980.0,140.2842,140.5097,140.2842,140.3406,70980.0
2022-09-15 15:50:00,149.39,149.68,149.21,149.48,99802.0,140.3594,140.6318,140.1903,140.4439,99802.0
2022-09-15 15:55:00,149.49,149.64,149.38,149.4,68262.0,140.4533,140.5943,140.35,140.3688,68262.0
2022-09-16 09:30:00,148.22,148.24,147.51,147.51,93060.0,139.2601,139.2789,138.593,138.593,93060.0
2022-09-16 09:35:00,147.51,147.82,147.48,147.74,11596.0,138.593,138.8843,138.5648,138.8091,11596.0
2022-09-16 09:40:00,147.83,147.84,147.38,147.44,9385.0,138.8937,138.9031,138.4709,138.5273,9385.0
2022-09-16 09:45:00,147.44,147.61,147.32,147.41,20277.0,138.5273,138.687,138.4145,138.4991,20277.0
2022-09-16 09:50:00,147.47,147.62,147.29,147.35,8598.0,138.5554,138.6964,138.3863,138.4427,8598.0
2022-09-16 09:55:00,147.36,147.37,147.11,147.2,16898.0,138.4521,138.4615,138.2172,138.3018,16898.0
2022-09-16 10:00:00,147.25,147.45,147.24,147.3,18914.0,138.3487,138.5366,138.3393,138.3957,18914.0
2022-09-16 10:05:00,147.27,147.84,147.26,147.48,8987.0,138.3675,138.9031,138.3581,138.5648,8987.0
2022-09-16 10:10:00,147.53,148.24,147.52,148.11,29317.0,138.6118,139.2789,138.6024,139.1568,29317.0
2022-09-16 10:15:00,148.1,148.16,147.81,147.82,7665.0,139.1474,139.2037,138.8749,138.8843,7665.0
2022-09-16 10:20:00,147.85,148.03,147.66,147.94,72823.0,138.9125,139.0816,138.734,138.997,72823.0
2022-09-16 10:25:00,147.92,148.08,147.89,147.89,7058.0,138.9782,139.1286,138.9501,138.9501,7058.0
2022-09-16 10:30:00,147.91,148.18,147.91,148.11,39656.0,138.9688,139.2225,138.9688,139.1568,39656.0
2022-09-16 10:35:00,148.14,148.38,148.08,148.13,15940.0,139.1849,139.4104,139.1286,139.1755,15940.0
2022-09-16 10:40:00,148.11,148.25,147.98,148.0,6327.0,139.1568,139.2883,139.0346,139.0534,6327.0
2022-09-16 10:45:00,147.97,148.07,147.7,147.7,8219.0,139.0252,139.1192,138.7715,138.7715,8219.0
2022-09-16 10:50:00,147.75,148.05,147.73,147.93,9789.0,138.8185,139.1004,138.7997,138.9876,9789.0
2022-09-16 10:55:00,147.83,147.94,147.63,147.67,18272.0,138.8937,138.997,138.7058,138.7433,18272.0
2022-09-16 11:00:00,147.68,147.84,147.66,147.77,7491.0,138.7527,138.9031,138.734,138.8373,7491.0
2022-09-16 11:05:00,147.75,147.98,147.75,147.81,8659.0,138.8185,139.0346,138.8185,138.8749,8659.0
2022-09-16 11:10:00,147.72,147.76,147.64,147.69,6418.0,138.7903,138.8279,138.7152,138.7621,6418.0
2022-09-16 11:15:00,147.63,147.97,147.63,147.9,8179.0,138.7058,139.0252,138.7058,138.9594,8179.0
2022-09-16 11:20:00,147.81,147.81,147.6,147.67,5456.0,138.8749,138.8749,138.6776,138.7433,5456.0
2022-09-16 11:25:00,147.65,147.72,147.55,147.61,8552.0,138.7246,138.7903,138.6306,138.687,8552.0
2022-09-16 11:30:00,147.54,147.7,147.49,147.7,9440.0,138.6212,138.7715,138.5742,138.7715,9440.0
2022-09-16 11:35:00,147.68,147.69,147.37,147.41,8729.0,138.7527,138.7621,138.4615,138.4991,8729.0
2022-09-16 11:40:00,147.41,147.52,147.4,147.4,9295.0,138.4991,138.6024,138.4897,138.4897,9295.0
2022-09-16 11:45:00,147.43,147.49,147.38,147.42,18764.0,138.5179,138.5742,138.4709,138.5085,18764.0
2022-09-16 11:50:00,147.47,147.64,147.43,147.57,7858.0,138.5554,138.7152,138.5179,138.6494,7858.0
2022-09-16 11:55:00,147.61,147.74,147.54,147.73,3995.0,138.687,138.8091,138.6212,138.7997,3995.0
2022-09-16 12:00:00,147.73,147.73,147.52,147.57,7062.0,138.7997,138.7997,138.6024,138.6494,7062.0
2022-09-16 12:05:00,147.6,147.69,147.43,147.43,18323.0,138.6776,138.7621,138.5179,138.5179,18323.0
2022-09-16 12:10:00,147.39,147.46,147.28,147.29,8400.0,138.4803,138.546,138.3769,138.3863,8400.0
2022-09-16 12:15:00,147.33,147.33,147.12,147.21,18128.0,138.4239,138.4239,138.2266,138.3112,18128.0
2022-09-16 12:20:00,147.2,147.2,147.05,147.1,18247.0,138.3018,138.3018,138.1608,138.2078,18247.0
2022-09-16 12:25:00,147.08,147.14,147.0,147.03,14871.0,138.189,138.2454,138.1139,138.142,14871.0
2022-09-16 12:30:00,147.04,147.13,146.98,147.05,6527.0,138.1514,138.236,138.0951,138.1608,6527.0
2022-09-16 12:35:00,147.04,147.1,146.98,147.02,4947.0,138.1514,138.2078,138.0951,138.1326,4947.0
2022-09-16 12:40:00,147.03,147.27,147.03,147.27,12846.0,138.142,138.3675,138.142,138.3675,12846.0
2022-09-16 12:45:00,147.2,147.33,147.19,147.33,8463.0,138.3018,138.4239,138.2924,138.4239,8463.0
2022-09-16 12:50:00,147.35,147.45,147.31,147.31,5209.0,138.4427,138.5366,138.4051,138.4051,5209.0
2022-09-16 12:55:00,147.3,147.44,147.28,147.39,5162.0,138.3957,138.5273,138.3769,138.4803,5162.0
2022-09-16 13:00:00,147.4,147.42,147.23,147.26,7117.0,138.4897,138.5085,138.3299,138.3581,7117.0
2022-09-16 13:05:00,147.29,147.29,147.14,147.25,7281.0,138.3863,138.3863,138.2454,138.3487,7281.0
2022-09-16 13:10:00,147.27,147.32,147.19,147.19,4941.0,138.3675,138.4145,138.2924,138.2924,4941.0
2022-09-16 13:15:00,147.2,147.28,147.14,147.23,9620.0,138.3018,138.3769,138.2454,138.3299,9620.0
2022-09-16 13:20:00,147.21,147.27,147.16,147.16,5328.0,138.3112,138.3675,138.2642,138.2642,5328.0
2022-09-16 13:25:00,147.25,147.25,147.12,147.2,9593.0,138.3487,138.3487,138.2266,138.3018,9593.0
2022-09-16 13:30:00,147.19,147.44,147.17,147.2,13499.0,138.2924,138.5273,138.2736,138.3018,13499.0
2022-09-16 13:35:00,147.21,147.49,147.21,147.4,16863.0,138.3112,138.5742,138.3112,138.4897,16863.0
2022-09-16 13:40:00,147.4,147.42,147.32,147.37,11116.0,138.4897,138.5085,138.4145,138.4615,11116.0
2022-09-16 13:45:00,147.34,147.34,147.13,147.15,4240.0,138.4333,138.4333,138.236,138.2548,4240.0
2022-09-16 13:50:00,147.08,147.12,147.04,147.09,8200.0,138.189,138.2266,138.1514,138.1984,8200.0
2022-09-16 13:55:00,147.04,147.19,147.04,147.13,5344.0,138.1514,138.2924,138.1514,138.236,5344.0
2022-09-16 14:00:00,147.12,147.3,147.11,147.27,20341.0,138.2266,138.3957,138.2172,138.3675,20341.0
2022-09-16 14:05:00,147.25,147.3,147.12,147.13,8756.0,138.3487,138.3957,138.2266,138.236,8756.0
2022-09-16 14:10:00,147.2,147.2,147.1,147.16,5515.0,138.3018,138.3018,138.2078,138.2642,5515.0
2022-09-16 14:15:00,147.16,147.29,147.11,147.12,34148.0,138.2642,138.3863,138.2172,138.2266,34148.0
2022-09-16 14:20:00,147.12,147.27,147.12,147.27,103520.0,138.2266,138.3675,138.2266,138.3675,103520.0
2022-09-16 14:25:00,147.27,147.72,147.27,147.6,42166.0,138.3675,138.7903,138.3675,138.6776,42166.0
2022-09-16 14:30:00,147.55,147.65,147.43,147.64,22822.0,138.6306,138.7246,138.5179,138.7152,22822.0
2022-09-16 14:35:00,147.64,147.67,147.47,147.52,7815.0,138.7152,138.7433,138.5554,138.6024,7815.0
2022-09-16 14:40:00,147.51,147.59,147.39,147.51,7158.0,138.593,138.6682,138.4803,138.593,7158.0
2022-09-16 14:45:00,147.54,147.83,147.52,147.8,24488.0,138.6212,138.8937,138.6024,138.8655,24488.0
2022-09-16 14:50:00,147.75,147.88,147.64,147.87,17354.0,138.8185,138.9407,138.7152,138.9313,17354.0
2022-09-16 14:55:00,147.88,147.88,147.7,147.8,30934.0,138.9407,138.9407,138.7715,138.8655,30934.0
2022-09-16 15:00:00,147.78,148.0,147.78,147.98,11921.0,138.8467,139.0534,138.8467,139.0346,11921.0
2022-09-16 15:05:00,147.99,148.17,147.99,148.07,10603.0,139.044,139.2131,139.044,139.1192,10603.0
2022-09-16 15:10:00,148.02,148.02,147.72,147.73,9895.0,139.0722,139.0722,138.7903,138.7997,9895.0
2022-09-16 15:15:00,147.7,147.89,147.61,147.72,38427.0,138.7715,138.9501,138.687,138.7903,38427.0
2022-09-16 15:20:00,147.71,148.09,147.69,147.9,10418.0,138.7809,139.138,138.7621,138.9594,10418.0
2022-09-16 15:25:00,147.89,147.95,147.67,147.8,5152.0,138.9501,139.0064,138.7433,138.8655,5152.0
2022-09-16 15:30:00,147.77,147.89,147.51,147.69,14687.0,138.8373,138.9501,138.593,138.7621,14687.0
2022-09-16 15:35:00,147.69,148.05,147.69,148.05,52373.0,138.7621,139.1004,138.7621,139.1004,52373.0
2022-09-16 15:40:00,148.06,148.19,148.01,148.12,40473.0,139.1098,139.2319,139.0628,139.1661,40473.0
2022-09-16 15:45:00,148.15,148.15,147.82,148.06,20427.0,139.1943,139.1943,138.8843,139.1098,20427.0
2022-09-16 15:50:00,148.02,148.24,147.97,148.09,51528.0,139.0722,139.2789,139.0252,139.138,51528.0
2022-09-16 15:55:00,148.08,148.23,148.03,148.03,149146.0,139.1286,139.2695,139.0816,139.0816,149146.0
2022-09-19 09:30:00,146.67,147.27,146.66,147.25,86187.0,137.8038,138.3675,137.7944,138.3487,86187.0
2022-09-19 09:35:00,147.28,147.34,147.15,147.3,29804.0,138.3769,138.4333,138.2548,138.3957,29804.0
2022-09-19 09:40:00,147.33,147.67,147.33,147.59,11503.0,138.4239,138.7433,138.4239,138.6682,11503.0
2022-09-19 09:45:00,147.56,147.71,147.56,147.67,18608.0,138.64,138.7809,138.64,138.7433,18608.0
2022-09-19 09:50:00,147.69,147.93,147.68,147.79,6428.0,138.7621,138.9876,138.7527,138.8561,6428.0
2022-09-19 09:55:00,147.77,147.87,147.66,147.71,11006.0,138.8373,138.9313,138.734,138.7809,11006.0
2022-09-19 10:00:00,147.73,147.73,147.45,147.46,14024.0,138.7997,138.7997,138.5366,138.546,14024.0
2022-09-19 10:05:00,147.45,147.76,147.45,147.65,11267.0,138.5366,138.8279,138.5366,138.7246,11267.0
2022-09-19 10:10:00,147.65,148.16,147.63,147.97,142517.0,138.7246,139.2037,138.7058,139.0252,142517.0
2022-09-19 10:15:00,147.96,148.01,147.74,147.77,17055.0,139.0158,139.0628,138.8091,138.8373,17055.0
2022-09-19 10:20:00,147.77,147.9,147.66,147.9,15801.0,138.8373,138.9594,138.734,138.9594,15801.0
2022-09-19 10:25:00,147.98,148.16,147.96,148.16,16040.0,139.0346,139.2037,139.0158,139.2037,16040.0
2022-09-19 10:30:00,148.15,148.23,148.02,148.07,35659.0,139.1943,139.2695,139.0722,139.1192,35659.0
2022-09-19 10:35:00,148.13,148.39,148.13,148.3,9046.0,139.1755,139.4198,139.1755,139.3353,9046.0
2022-09-19 10:40:00,148.31,148.53,148.31,148.5,17744.0,139.3447,139.5514,139.3447,139.5232,17744.0
2022-09-19 10:45:00,148.53,148.58,148.4,148.43,15891.0,139.5514,139.5983,139.4292,139.4574,15891.0
2022-09-19 10:50:00,148.4,148.41,148.19,148.22,23512.0,139.4292,139.4386,139.2319,139.2601,23512.0
2022-09-19 10:55:00,148.17,148.27,148.11,148.21,29179.0,139.2131,139.3071,139.1568,139.2507,29179.0
2022-09-19 11:00:00,148.2,148.51,148.16,148.31,11237.0,139.2413,139.5326,139.2037,139.3447,11237.0
2022-09-19 11:05:00,148.3,148.41,148.22,148.23,15493.0,139.3353,139.4386,139.2601,139.2695,15493.0
2022-09-19 11:10:00,148.31,148.36,148.13,148.17,7760.0,139.3447,139.3916,139.1755,139.2131,7760.0
2022-09-19 11:15:00,148.19,148.45,148.11,148.24,15130.0,139.2319,139.4762,139.1568,139.2789,15130.0
2022-09-19 11:20:00,148.25,148.25,147.96,148.01,24522.0,139.2883,139.2883,139.0158,139.0628,24522.0
2022-09-19 11:25:00,148.0,148.03,147.79,147.82,16365.0,139.0534,139.0816,138.8561,138.8843,16365.0
2022-09-19 11:30:00,147.78,147.81,147.62,147.71,31699.0,138.8467,138.8749,138.6964,138.7809,31699.0
2022-09-19 11:35:00,147.7,147.71,147.47,147.54,15796.0,138.7715,138.7809,138.5554,138.6212,15796.0
2022-09-19 11:40:00,147.52,147.65,147.5,147.64,10300.0,138.6024,138.7246,138.5836,138.7152,10300.0
2022-09-19 11:45:00,147.62,147.78,147.6,147.74,18115.0,138.6964,138.8467,138.6776,138.8091,18115.0
2022-09-19 11:50:00,147.73,147.86,147.7,147.77,9796.0,138.7997,138.9219,138.7715,138.8373,9796.0
2022-09-19 11:55:00,147.78,147.81,147.56,147.6,21040.0,138.8467,138.8749,138.64,138.6776,21040.0
2022-09-19 12:00:00,147.57,147.77,147.57,147.61,14983.0,138.6494,138.8373,138.6494,138.687,14983.0
2022-09-19 12:05:00,147.61,147.77,147.41,147.72,36144.0,138.687,138.8373,138.4991,138.7903,36144.0
2022-09-19 12:10:00,147.75,147.83,147.7,147.72,12687.0,138.8185,138.8937,138.7715,138.7903,12687.0
2022-09-19 12:15:00,147.71,147.85,147.63,147.75,23146.0,138.7809,138.9125,138.7058,138.8185,23146.0
2022-09-19 12:20:00,147.74,147.76,147.63,147.72,43769.0,138.8091,138.8279,138.7058,138.7903,43769.0
2022-09-19 12:25:00,147.66,147.71,147.52,147.57,40714.0,138.734,138.7809,138.6024,138.6494,40714.0
2022-09-19 12:30:00,147.56,147.76,147.56,147.76,22200.0,138.64,138.8279,138.64,138.8279,22200.0
2022-09-19 12:35:00,147.79,148.03,147.79,147.95,25420.0,138.8561,139.0816,138.8561,139.0064,25420.0
2022-09-19 12:40:00,147.91,147.97,147.82,147.96,9394.0,138.9688,139.0252,138.8843,139.0158,9394.0
2022-09-19 12:45:00,147.95,147.97,147.85,147.86,5491.0,139.0064,139.0252,138.9125,138.9219,5491.0
2022-09-19 12:50:00,147.93,148.11,147.93,148.11,4978.0,138.9876,139.1568,138.9876,139.1568,4978.0
2022-09-19 12:55:00,148.08,148.18,148.04,148.1,3406.0,139.1286,139.2225,139.091,139.1474,3406.0
2022-09-19 13:00:00,148.15,148.16,148.06,148.08,7728.0,139.1943,139.2037,139.1098,139.1286,7728.0
2022-09-19 13:05:00,148.05,148.09,148.0,148.09,14175.0,139.1004,139.138,139.0534,139.138,14175.0
2022-09-19 13:10:00,148.09,148.09,147.91,147.95,34387.0,139.138,139.138,138.9688,139.0064,34387.0
2022-09-19 13:15:00,147.96,147.96,147.86,147.96,29461.0,139.0158,139.0158,138.9219,139.0158,29461.0
2022-09-19 13:20:00,147.99,148.09,147.92,148.09,7420.0,139.044,139.138,138.9782,139.138,7420.0
2022-09-19 13:25:00,148.1,148.14,148.05,148.1,17735.0,139.1474,139.1849,139.1004,139.1474,17735.0
2022-09-19 13:30:00,148.11,148.11,147.87,147.88,9529.0,139.1568,139.1568,138.9313,138.9407,9529.0
2022-09-19 13:35:00,147.85,147.93,147.81,147.89,11699.0,138.9125,138.9876,138.8749,138.9501,11699.0
2022-09-19 13:40:00,147.91,147.99,147.88,147.98,9826.0,138.9688,139.044,138.9407,139.0346,9826.0
2022-09-19 13:45:00,147.96,148.1,147.96,147.99,13092.0,139.0158,139.1474,139.0158,139.044,13092.0
2022-09-19 13:50:00,147.98,148.05,147.87,147.92,11109.0,139.0346,139.1004,138.9313,138.9782,11109.0
2022-09-19 13:55:00,147.91,148.0,147.86,147.89,45286.0,138.9688,139.0534,138.9219,138.9501,45286.0
2022-09-19 14:00:00,147.89,147.97,147.81,147.81,22645.0,138.9501,139.0252,138.8749,138.8749,22645.0
2022-09-19 14:05:00,147.82,147.92,147.76,147.92,93264.0,138.8843,138.9782,138.8279,138.9782,93264.0
2022-09-19 14:10:00,147.9,147.92,147.77,147.77,20596.0,138.9594,138.9782,138.8373,138.8373,20596.0
2022-09-19 14:15:00,147.76,147.95,147.76,147.83,14796.0,138.8279,139.0064,138.8279,138.8937,14796.0
2022-09-19 14:20:00,147.85,147.9,147.65,147.69,10028.0,138.9125,138.9594,138.7246,138.7621,10028.0
2022-09-19 14:25:00,147.68,147.82,147.66,147.79,72734.0,138.7527,138.8843,138.734,138.8561,72734.0
2022-09-19 14:30:00,147.79,147.89,147.79,147.88,112327.0,138.8561,138.9501,138.8561,138.9407,112327.0
2022-09-19 14:35:00,147.86,148.01,147.8,147.99,20736.0,138.9219,139.0628,138.8655,139.044,20736.0
2022-09-19 14:40:00,147.99,147.99,147.87,147.88,15285.0,139.044,139.044,138.9313,138.9407,15285.0
2022-09-19 14:45:00,147.85,147.87,147.78,147.8,13717.0,138.9125,138.9313,138.8467,138.8655,13717.0
2022-09-19 14:50:00,147.8,148.0,147.8,147.94,19454.0,138.8655,139.0534,138.8655,138.997,19454.0
2022-09-19 14:55:00,147.93,148.04,147.93,148.01,15637.0,138.9876,139.091,138.9876,139.0628,15637.0
2022-09-19 15:00:00,148.02,148.41,148.02,148.36,33533.0,139.0722,139.4386,139.0722,139.3916,33533.0
2022-09-19 15:05:00,148.37,148.42,148.32,148.4,149363.0,139.401,139.448,139.3541,139.4292,149363.0
2022-09-19 15:10:00,148.38,148.77,148.34,148.65,65482.0,139.4104,139.7769,139.3728,139.6641,65482.0
2022-09-19 15:15:00,148.67,148.73,148.56,148.58,16493.0,139.6829,139.7393,139.5795,139.5983,16493.0
2022-09-19 15:20:00,148.56,148.69,148.5,148.69,17802.0,139.5795,139.7017,139.5232,139.7017,17802.0
2022-09-19 15:25:00,148.69,148.88,148.69,148.76,16225.0,139.7017,139.8802,139.7017,139.7675,16225.0
2022-09-19 15:30:00,148.77,148.91,148.77,148.85,13305.0,139.7769,139.9084,139.7769,139.852,13305.0
2022-09-19 15:35:00,148.8,148.97,148.8,148.91,15370.0,139.805,139.9648,139.805,139.9084,15370.0
2022-09-19 15:40:00,148.9,149.0,148.9,148.97,13114.0,139.899,139.993,139.899,139.9648,13114.0
2022-09-19 15:45:00,148.94,149.0,148.78,148.82,94206.0,139.9366,139.993,139.7862,139.8238,94206.0
2022-09-19 15:50:00,148.84,148.91,148.63,148.91,30133.0,139.8426,139.9084,139.6453,139.9084,30133.0
2022-09-19 15:55:00,148.91,148.99,148.79,148.97,135918.0,139.9084,139.9836,139.7956,139.9648,135918.0
2022-09-20 09:30:00,147.75,147.78,147.39,147.6,28150.0,138.8185,138.8467,138.4803,138.6776,28150.0
2022-09-20 09:35:00,147.5,147.59,147.25,147.33,6024.0,138.5836,138.6682,138.3487,138.4239,6024.0
2022-09-20 09:40:00,147.22,147.22,147.03,147.13,5662.0,138.3206,138.3206,138.142,138.236,5662.0
2022-09-20 09:45:00,147.11,147.27,147.09,147.1,3070.0,138.2172,138.3675,138.1984,138.2078,3070.0
2022-09-20 09:50:00,147.01,147.01,146.78,146.94,12692.0,138.1232,138.1232,137.9071,138.0575,12692.0
2022-09-20 09:55:00,146.96,147.05,146.89,146.89,8887.0,138.0763,138.1608,138.0105,138.0105,8887.0
2022-09-20 10:00:00,146.87,146.97,146.68,146.84,67185.0,137.9917,138.0857,137.8132,137.9635,67185.0
2022-09-20 10:05:00,146.78,147.05,146.78,147.03,13385.0,137.9071,138.1608,137.9071,138.142,13385.0
2022-09-20 10:10:00,147.05,147.05,146.71,146.86,9055.0,138.1608,138.1608,137.8414,137.9823,9055.0
2022-09-20 10:15:00,146.87,146.87,146.7,146.75,14954.0,137.9917,137.9917,137.832,137.879,14954.0
2022-09-20 10:20:00,146.84,146.92,146.73,146.78,12586.0,137.9635,138.0387,137.8602,137.9071,12586.0
2022-09-20 10:25:00,146.7,146.98,146.68,146.92,3912.0,137.832,138.0951,137.8132,138.0387,3912.0
2022-09-20 10:30:00,146.86,146.88,146.67,146.72,10317.0,137.9823,138.0011,137.8038,137.8508,10317.0
2022-09-20 10:35:00,146.71,146.76,146.47,146.64,10123.0,137.8414,137.8884,137.6159,137.7756,10123.0
2022-09-20 10:40:00,146.63,146.92,146.61,146.86,10136.0,137.7662,138.0387,137.7474,137.9823,10136.0
2022-09-20 10:45:00,146.77,146.88,146.74,146.87,12443.0,137.8978,138.0011,137.8696,137.9917,12443.0
2022-09-20 10:50:00,146.93,147.13,146.92,147.07,7656.0,138.0481,138.236,138.0387,138.1796,7656.0
2022-09-20 10:55:00,147.01,147.07,146.99,147.05,6877.0,138.1232,138.1796,138.1045,138.1608,6877.0
2022-09-20 11:00:00,147.07,147.12,146.82,146.92,4287.0,138.1796,138.2266,137.9447,138.0387,4287.0
2022-09-20 11:05:00,146.97,147.21,146.9,147.18,5691.0,138.0857,138.3112,138.0199,138.283,5691.0
2022-09-20 11:10:00,147.16,147.21,147.08,147.08,4271.0,138.2642,138.3112,138.189,138.189,4271.0
2022-09-20 11:15:00,147.1,147.11,146.92,146.98,8653.0,138.2078,138.2172,138.0387,138.0951,8653.0
2022-09-20 11:20:00,146.9,146.97,146.86,146.86,16829.0,138.0199,138.0857,137.9823,137.9823,16829.0
2022-09-20 11:25:00,146.86,146.98,146.84,146.96,6639.0,137.9823,138.0951,137.9635,138.0763,6639.0
2022-09-20 11:30:00,146.9,146.99,146.76,146.87,10163.0,138.0199,138.1045,137.8884,137.9917,10163.0
2022-09-20 11:35:00,146.89,146.91,146.8,146.86,3829.0,138.0105,138.0293,137.9259,137.9823,3829.0
2022-09-20 11:40:00,146.86,146.95,146.84,146.93,9132.0,137.9823,138.0669,137.9635,138.0481,9132.0
2022-09-20 11:45:00,146.98,147.05,146.95,147.02,6588.0,138.0951,138.1608,138.0669,138.1326,6588.0
2022-09-20 11:50:00,147.01,147.26,146.94,147.23,26888.0,138.1232,138.3581,138.0575,138.3299,26888.0
2022-09-20 11:55:00,147.23,147.3,147.23,147.28,3813.0,138.3299,138.3957,138.3299,138.3769,3813.0
2022-09-20 12:00:00,147.26,147.38,147.26,147.37,11218.0,138.3581,138.4709,138.3581,138.4615,11218.0
2022-09-20 12:05:00,147.38,147.44,147.33,147.37,41793.0,138.4709,138.5273,138.4239,138.4615,41793.0
2022-09-20 12:10:00,147.35,147.43,147.27,147.35,7988.0,138.4427,138.5179,138.3675,138.4427,7988.0
2022-09-20 12:15:00,147.32,147.37,147.21,147.24,6774.0,138.4145,138.4615,138.3112,138.3393,6774.0
2022-09-20 12:20:00,147.27,147.29,147.15,147.19,8864.0,138.3675,138.3863,138.2548,138.2924,8864.0
2022-09-20 12:25:00,147.17,147.17,146.92,146.92,11924.0,138.2736,138.2736,138.0387,138.0387,11924.0
2022-09-20 12:30:00,146.92,146.93,146.7,146.76,9735.0,138.0387,138.0481,137.832,137.8884,9735.0
2022-09-20 12:35:00,146.76,146.84,146.71,146.79,12684.0,137.8884,137.9635,137.8414,137.9165,12684.0
2022-09-20 12:40:00,146.77,146.78,146.69,146.72,17960.0,137.8978,137.9071,137.8226,137.8508,17960.0
2022-09-20 12:45:00,146.68,146.75,146.66,146.71,6246.0,137.8132,137.879,137.7944,137.8414,6246.0
2022-09-20 12:50:00,146.74,146.82,146.68,146.8,5354.0,137.8696,137.9447,137.8132,137.9259,5354.0
2022-09-20 12:55:00,146.82,146.85,146.74,146.77,7165.0,137.9447,137.9729,137.8696,137.8978,7165.0
2022-09-20 13:00:00,146.74,146.82,146.66,146.66,18170.0,137.8696,137.9447,137.7944,137.7944,18170.0
2022-09-20 13:05:00,146.66,146.66,146.53,146.57,14949.0,137.7944,137.7944,137.6723,137.7098,14949.0
2022-09-20 13:10:00,146.57,146.58,146.47,146.53,8598.0,137.7098,137.7192,137.6159,137.6723,8598.0
2022-09-20 13:15:00,146.49,146.49,146.39,146.44,25356.0,137.6347,137.6347,137.5407,137.5877,25356.0
2022-09-20 13:20:00,146.46,146.58,146.39,146.56,7970.0,137.6065,137.7192,137.5407,137.7004,7970.0
2022-09-20 13:25:00,146.54,146.55,146.28,146.32,15348.0,137.6817,137.6911,137.4374,137.475,15348.0
2022-09-20 13:30:00,146.23,146.26,146.13,146.15,14783.0,137.3904,137.4186,137.2964,137.3152,14783.0
2022-09-20 13:35:00,146.14,146.25,146.13,146.23,8912.0,137.3058,137.4092,137.2964,137.3904,8912.0
2022-09-20 13:40:00,146.23,146.37,146.19,146.34,17276.0,137.3904,137.5219,137.3528,137.4937,17276.0
2022-09-20 13:45:00,146.3,146.36,146.16,146.16,15283.0,137.4562,137.5125,137.3246,137.3246,15283.0
2022-09-20 13:50:00,146.11,146.13,145.98,146.09,15847.0,137.2777,137.2964,137.1555,137.2589,15847.0
2022-09-20 13:55:00,146.04,146.04,145.85,145.91,9595.0,137.2119,137.2119,137.0334,137.0897,9595.0
2022-09-20 14:00:00,145.96,146.13,145.96,146.06,39913.0,137.1367,137.2964,137.1367,137.2307,39913.0
2022-09-20 14:05:00,146.07,146.19,146.05,146.17,39397.0,137.2401,137.3528,137.2213,137.334,39397.0
2022-09-20 14:10:00,146.17,146.18,146.02,146.13,13939.0,137.334,137.3434,137.1931,137.2964,13939.0
2022-09-20 14:15:00,146.15,146.23,145.98,146.22,15250.0,137.3152,137.3904,137.1555,137.381,15250.0
2022-09-20 14:20:00,146.22,146.44,146.2,146.4,33265.0,137.381,137.5877,137.3622,137.5501,33265.0
2022-09-20 14:25:00,146.4,146.44,146.28,146.34,8682.0,137.5501,137.5877,137.4374,137.4937,8682.0
2022-09-20 14:30:00,146.29,146.32,146.1,146.11,8876.0,137.4468,137.475,137.2683,137.2777,8876.0
2022-09-20 14:35:00,146.1,146.2,146.04,146.1,11557.0,137.2683,137.3622,137.2119,137.2683,11557.0
2022-09-20 14:40:00,146.09,146.15,145.89,146.11,25682.0,137.2589,137.3152,137.071,137.2777,25682.0
2022-09-20 14:45:00,146.07,146.65,146.07,146.5,72743.0,137.2401,137.785,137.2401,137.6441,72743.0
2022-09-20 14:50:00,146.48,146.54,146.35,146.38,22523.0,137.6253,137.6817,137.5031,137.5313,22523.0
2022-09-20 14:55:00,146.36,146.63,146.36,146.52,15531.0,137.5125,137.7662,137.5125,137.6629,15531.0
2022-09-20 15:00:00,146.51,146.73,146.51,146.55,47019.0,137.6535,137.8602,137.6535,137.6911,47019.0
2022-09-20 15:05:00,146.56,146.58,146.35,146.4,20972.0,137.7004,137.7192,137.5031,137.5501,20972.0
2022-09-20 15:10:00,146.4,146.6,146.37,146.57,29592.0,137.5501,137.738,137.5219,137.7098,29592.0
2022-09-20 15:15:00,146.57,146.66,146.51,146.63,20504.0,137.7098,137.7944,137.6535,137.7662,20504.0
2022-09-20 15:20:00,146.65,146.85,146.63,146.82,19641.0,137.785,137.9729,137.7662,137.9447,19641.0
2022-09-20 15:25:00,146.79,146.93,146.76,146.82,17025.0,137.9165,138.0481,137.8884,137.9447,17025.0
2022-09-20 15:30:00,146.79,146.97,146.62,146.97,12846.0,137.9165,138.0857,137.7568,138.0857,12846.0
2022-09-20 15:35:00,146.97,147.26,146.93,147.19,24894.0,138.0857,138.3581,138.0481,138.2924,24894.0
2022-09-20 15:40:00,147.18,147.25,147.06,147.22,10747.0,138.283,138.3487,138.1702,138.3206,10747.0
2022-09-20 15:45:00,147.22,147.31,147.07,147.13,20955.0,138.3206,138.4051,138.1796,138.236,20955.0
2022-09-20 15:50:00,147.12,147.19,146.85,147.03,90621.0,138.2266,138.2924,137.9729,138.142,90621.0
2022-09-20 15:55:00,147.01,147.01,146.71,146.82,96116.0,138.1232,138.1232,137.8414,137.9447,96116.0
2022-09-21 09:30:00,147.59,147.91,147.3,147.37,23539.0,138.6682,138.9688,138.3957,138.4615,23539.0
2022-09-21 09:35:00,147.4,147.55,147.36,147.52,7896.0,138.4897,138.6306,138.4521,138.6024,7896.0
2022-09-21 09:40:00,147.54,147.59,147.44,147.44,19796.0,138.6212,138.6682,138.5273,138.5273,19796.0
2022-09-21 09:45:00,147.42,147.82,147.42,147.81,21464.0,138.5085,138.8843,138.5085,138.8749,21464.0
2022-09-21 09:50:00,147.76,147.85,147.72,147.79,18413.0,138.8279,138.9125,138.7903,138.8561,18413.0
2022-09-21 09:55:00,147.79,147.79,147.62,147.64,85724.0,138.8561,138.8561,138.6964,138.7152,85724.0
2022-09-21 10:00:00,147.65,147.76,147.62,147.68,4764.0,138.7246,138.8279,138.6964,138.7527,4764.0
2022-09-21 10:05:00,147.73,147.82,147.61,147.82,3735.0,138.7997,138.8843,138.687,138.8843,3735.0
2022-09-21 10:10:00,147.83,147.87,147.75,147.86,14310.0,138.8937,138.9313,138.8185,138.9219,14310.0
2022-09-21 10:15:00,147.87,147.89,147.78,147.82,4656.0,138.9313,138.9501,138.8467,138.8843,4656.0
2022-09-21 10:20:00,147.83,147.93,147.76,147.92,8982.0,138.8937,138.9876,138.8279,138.9782,8982.0
2022-09-21 10:25:00,147.92,148.12,147.86,148.09,9870.0,138.9782,139.1661,138.9219,139.138,9870.0
2022-09-21 10:30:00,148.09,148.1,147.88,147.88,6516.0,139.138,139.1474,138.9407,138.9407,6516.0
2022-09-21 10:35:00,147.9,147.94,147.83,147.84,27816.0,138.9594,138.997,138.8937,138.9031,27816.0
2022-09-21 10:40:00,147.86,147.86,147.67,147.68,11767.0,138.9219,138.9219,138.7433,138.7527,11767.0
2022-09-21 10:45:00,147.69,147.76,147.53,147.58,13675.0,138.7621,138.8279,138.6118,138.6588,13675.0
2022-09-21 10:50:00,147.6,147.73,147.59,147.6,7559.0,138.6776,138.7997,138.6682,138.6776,7559.0
2022-09-21 10:55:00,147.63,147.69,147.59,147.66,5043.0,138.7058,138.7621,138.6682,138.734,5043.0
2022-09-21 11:00:00,147.67,147.77,147.58,147.62,7055.0,138.7433,138.8373,138.6588,138.6964,7055.0
2022-09-21 11:05:00,147.59,147.64,147.46,147.5,14973.0,138.6682,138.7152,138.546,138.5836,14973.0
2022-09-21 11:10:00,147.52,147.68,147.52,147.68,7173.0,138.6024,138.7527,138.6024,138.7527,7173.0
2022-09-21 11:15:00,147.69,147.69,147.54,147.59,5560.0,138.7621,138.7621,138.6212,138.6682,5560.0
2022-09-21 11:20:00,147.56,147.63,147.52,147.63,3741.0,138.64,138.7058,138.6024,138.7058,3741.0
2022-09-21 11:25:00,147.63,147.63,147.54,147.61,4071.0,138.7058,138.7058,138.6212,138.687,4071.0
2022-09-21 11:30:00,147.62,147.67,147.59,147.59,17460.0,138.6964,138.7433,138.6682,138.6682,17460.0
2022-09-21 11:35:00,147.61,147.66,147.6,147.66,8524.0,138.687,138.734,138.6776,138.734,8524.0
2022-09-21 11:40:00,147.68,147.78,147.68,147.75,2185.0,138.7527,138.8467,138.7527,138.8185,2185.0
2022-09-21 11:45:00,147.78,147.79,147.65,147.65,7246.0,138.8467,138.8561,138.7246,138.7246,7246.0
2022-09-21 11:50:00,147.65,147.68,147.57,147.68,7453.0,138.7246,138.7527,138.6494,138.7527,7453.0
2022-09-21 11:55:00,147.66,147.69,147.61,147.68,5810.0,138.734,138.7621,138.687,138.7527,5810.0
2022-09-21 12:00:00,147.65,147.65,147.59,147.63,6064.0,138.7246,138.7246,138.6682,138.7058,6064.0
2022-09-21 12:05:00,147.63,147.78,147.62,147.74,6913.0,138.7058,138.8467,138.6964,138.8091,6913.0
2022-09-21 12:10:00,147.77,147.79,147.77,147.79,808.0,138.8373,138.8561,138.8373,138.8561,808.0
2022-09-21 12:15:00,147.72,147.77,147.69,147.73,6023.0,138.7903,138.8373,138.7621,138.7997,6023.0
2022-09-21 12:20:00,147.71,147.71,147.64,147.66,4704.0,138.7809,138.7809,138.7152,138.734,4704.0
2022-09-21 12:25:00,147.63,147.73,147.62,147.72,7467.0,138.7058,138.7997,138.6964,138.7903,7467.0
2022-09-21 12:30:00,147.71,147.79,147.69,147.78,3558.0,138.7809,138.8561,138.7621,138.8467,3558.0
2022-09-21 12:35:00,147.78,147.82,147.68,147.69,5941.0,138.8467,138.8843,138.7527,138.7621,5941.0
2022-09-21 12:40:00,147.68,147.7,147.63,147.63,7970.0,138.7527,138.7715,138.7058,138.7058,7970.0
2022-09-21 12:45:00,147.62,147.64,147.57,147.61,10847.0,138.6964,138.7152,138.6494,138.687,10847.0
2022-09-21 12:50:00,147.65,147.65,147.54,147.54,4568.0,138.7246,138.7246,138.6212,138.6212,4568.0
2022-09-21 12:55:00,147.52,147.53,147.47,147.48,3650.0,138.6024,138.6118,138.5554,138.5648,3650.0
2022-09-21 13:00:00,147.46,147.54,147.46,147.53,14632.0,138.546,138.6212,138.546,138.6118,14632.0
2022-09-21 13:05:00,147.53,147.58,147.48,147.51,7609.0,138.6118,138.6588,138.5648,138.593,7609.0
2022-09-21 13:10:00,147.54,147.56,147.51,147.52,2856.0,138.6212,138.64,138.593,138.6024,2856.0
2022-09-21 13:15:00,147.47,147.47,147.41,147.45,5662.0,138.5554,138.5554,138.4991,138.5366,5662.0
2022-09-21 13:20:00,147.46,147.47,147.39,147.44,12146.0,138.546,138.5554,138.4803,138.5273,12146.0
2022-09-21 13:25:00,147.44,147.55,147.42,147.54,10312.0,138.5273,138.6306,138.5085,138.6212,10312.0
2022-09-21 13:30:00,147.55,147.63,147.53,147.62,10282.0,138.6306,138.7058,138.6118,138.6964,10282.0
2022-09-21 13:35:00,147.61,147.65,147.55,147.65,7305.0,138.687,138.7246,138.6306,138.7246,7305.0
2022-09-21 13:40:00,147.66,147.72,147.63,147.7,11236.0,138.734,138.7903,138.7058,138.7715,11236.0
2022-09-21 13:45:00,147.72,147.76,147.61,147.65,6364.0,138.7903,138.8279,138.687,138.7246,6364.0
2022-09-21 13:50:00,147.67,147.73,147.66,147.67,14167.0,138.7433,138.7997,138.734,138.7433,14167.0
2022-09-21 13:55:00,147.65,147.81,147.65,147.78,35900.0,138.7246,138.8749,138.7246,138.8467,35900.0
2022-09-21 14:00:00,147.77,147.78,146.08,146.09,22525.0,138.8373,138.8467,137.2495,137.2589,22525.0
2022-09-21 14:05:00,145.62,146.66,145.61,146.5,173098.0,136.8173,137.7944,136.8079,137.6441,173098.0
2022-09-21 14:10:00,146.48,146.6,145.66,145.66,40858.0,137.6253,137.738,136.8549,136.8549,40858.0
2022-09-21 14:15:00,145.63,145.98,145.58,145.86,22876.0,136.8267,137.1555,136.7797,137.0428,22876.0
2022-09-21 14:20:00,145.78,146.14,145.78,146.11,19970.0,136.9676,137.3058,136.9676,137.2777,19970.0
2022-09-21 14:25:00,146.11,146.34,145.94,145.99,13044.0,137.2777,137.4937,137.1179,137.1649,13044.0
2022-09-21 14:30:00,145.86,147.11,145.63,147.0,50679.0,137.0428,138.2172,136.8267,138.1139,50679.0
2022-09-21 14:35:00,146.94,147.23,146.61,146.79,37911.0,138.0575,138.3299,137.7474,137.9165,37911.0
2022-09-21 14:40:00,146.79,148.21,146.64,148.17,69599.0,137.9165,139.2507,137.7756,139.2131,69599.0
2022-09-21 14:45:00,148.2,148.52,147.29,147.52,54716.0,139.2413,139.542,138.3863,138.6024,54716.0
2022-09-21 14:50:00,147.53,147.99,147.12,147.98,45658.0,138.6118,139.044,138.2266,139.0346,45658.0
2022-09-21 14:55:00,148.0,148.1,147.6,147.8,46748.0,139.0534,139.1474,138.6776,138.8655,46748.0
2022-09-21 15:00:00,147.9,148.03,147.43,147.57,25733.0,138.9594,139.0816,138.5179,138.6494,25733.0
2022-09-21 15:05:00,147.46,147.85,147.21,147.25,33258.0,138.546,138.9125,138.3112,138.3487,33258.0
2022-09-21 15:10:00,147.23,147.23,146.16,147.22,150714.0,138.3299,138.3299,137.3246,138.3206,150714.0
2022-09-21 15:15:00,147.07,147.47,146.91,146.97,13309.0,138.1796,138.5554,138.0293,138.0857,13309.0
2022-09-21 15:20:00,146.92,146.92,146.49,146.69,13886.0,138.0387,138.0387,137.6347,137.8226,13886.0
2022-09-21 15:25:00,146.56,146.58,145.81,145.87,40240.0,137.7004,137.7192,136.9958,137.0522,40240.0
2022-09-21 15:30:00,145.81,145.98,145.37,145.94,50514.0,136.9958,137.1555,136.5824,137.1179,50514.0
2022-09-21 15:35:00,145.95,145.95,145.1,145.16,53943.0,137.1273,137.1273,136.3287,136.3851,53943.0
2022-09-21 15:40:00,145.09,145.31,144.95,144.95,26299.0,136.3193,136.526,136.1878,136.1878,26299.0
2022-09-21 15:45:00,144.9,145.0,144.69,144.81,32330.0,136.1408,136.2348,135.9435,136.0562,32330.0
2022-09-21 15:50:00,144.8,145.08,144.73,144.88,121018.0,136.0468,136.3099,135.9811,136.122,121018.0
2022-09-21 15:55:00,144.86,144.86,144.38,144.38,112341.0,136.1032,136.1032,135.6522,135.6522,112341.0
2022-09-22 09:30:00,144.51,144.64,144.16,144.16,51389.0,135.7744,135.8965,135.4455,135.4455,51389.0
2022-09-22 09:35:00,144.11,144.25,143.8,143.85,23435.0,135.3986,135.5301,135.1073,135.1543,23435.0
2022-09-22 09:40:00,143.86,143.91,143.58,143.61,22483.0,135.1637,135.2106,134.9006,134.9288,22483.0
2022-09-22 09:45:00,143.57,143.74,143.43,143.48,27799.0,134.8912,135.0509,134.7597,134.8066,27799.0
2022-09-22 09:50:00,143.41,143.61,143.33,143.42,21244.0,134.7409,134.9288,134.6657,134.7503,21244.0
2022-09-22 09:55:00,143.51,143.51,143.23,143.33,29445.0,134.8348,134.8348,134.5717,134.6657,29445.0
2022-09-22 10:00:00,143.3,143.4,143.12,143.29,168380.0,134.6375,134.7315,134.4684,134.6281,168380.0
2022-09-22 10:05:00,143.25,143.58,143.23,143.53,22391.0,134.5905,134.9006,134.5717,134.8536,22391.0
2022-09-22 10:10:00,143.51,143.87,143.34,143.87,28969.0,134.8348,135.1731,134.6751,135.1731,28969.0
2022-09-22 10:15:00,143.94,143.96,143.53,143.55,24208.0,135.2388,135.2576,134.8536,134.8724,24208.0
2022-09-22 10:20:00,143.54,143.62,143.42,143.54,39659.0,134.863,134.9382,134.7503,134.863,39659.0
2022-09-22 10:25:00,143.47,143.8,143.47,143.78,8813.0,134.7972,135.1073,134.7972,135.0885,8813.0
2022-09-22 10:30:00,143.78,143.96,143.52,143.56,12184.0,135.0885,135.2576,134.8442,134.8818,12184.0
2022-09-22 10:35:00,143.61,143.72,143.46,143.67,19828.0,134.9288,135.0321,134.7878,134.9851,19828.0
2022-09-22 10:40:00,143.63,143.71,143.39,143.42,67197.0,134.9476,135.0227,134.7221,134.7503,67197.0
2022-09-22 10:45:00,143.42,143.63,143.42,143.63,40245.0,134.7503,134.9476,134.7503,134.9476,40245.0
2022-09-22 10:50:00,143.57,143.57,143.33,143.33,18765.0,134.8912,134.8912,134.6657,134.6657,18765.0
2022-09-22 10:55:00,143.33,143.4,143.12,143.17,7457.0,134.6657,134.7315,134.4684,134.5154,7457.0
2022-09-22 11:00:00,143.16,143.19,143.06,143.11,9876.0,134.506,134.5342,134.412,134.459,9876.0
2022-09-22 11:05:00,143.16,143.39,143.16,143.33,22742.0,134.506,134.7221,134.506,134.6657,22742.0
2022-09-22 11:10:00,143.31,143.31,143.11,143.13,8294.0,134.6469,134.6469,134.459,134.4778,8294.0
2022-09-22 11:15:00,143.11,143.25,143.07,143.11,13968.0,134.459,134.5905,134.4214,134.459,13968.0
2022-09-22 11:20:00,143.09,143.22,143.02,143.14,20242.0,134.4402,134.5624,134.3744,134.4872,20242.0
2022-09-22 11:25:00,143.13,143.41,143.13,143.38,20145.0,134.4778,134.7409,134.4778,134.7127,20145.0
2022-09-22 11:30:00,143.3,143.58,143.3,143.52,8773.0,134.6375,134.9006,134.6375,134.8442,8773.0
2022-09-22 11:35:00,143.4,143.48,143.35,143.46,12425.0,134.7315,134.8066,134.6845,134.7878,12425.0
2022-09-22 11:40:00,143.37,143.38,143.17,143.28,11343.0,134.7033,134.7127,134.5154,134.6187,11343.0
2022-09-22 11:45:00,143.21,143.56,143.21,143.53,8917.0,134.553,134.8818,134.553,134.8536,8917.0
2022-09-22 11:50:00,143.51,143.61,143.41,143.43,39850.0,134.8348,134.9288,134.7409,134.7597,39850.0
2022-09-22 11:55:00,143.42,143.45,143.14,143.23,11744.0,134.7503,134.7784,134.4872,134.5717,11744.0
2022-09-22 12:00:00,143.21,143.46,143.21,143.33,10959.0,134.553,134.7878,134.553,134.6657,10959.0
2022-09-22 12:05:00,143.21,143.39,143.2,143.39,12057.0,134.553,134.7221,134.5436,134.7221,12057.0
2022-09-22 12:10:00,143.39,143.39,143.17,143.27,29381.0,134.7221,134.7221,134.5154,134.6093,29381.0
2022-09-22 12:15:00,143.26,143.43,143.22,143.41,16733.0,134.5999,134.7597,134.5624,134.7409,16733.0
2022-09-22 12:20:00,143.41,143.8,143.31,143.8,14174.0,134.7409,135.1073,134.6469,135.1073,14174.0
2022-09-22 12:25:00,143.76,143.76,143.47,143.47,7766.0,135.0697,135.0697,134.7972,134.7972,7766.0
2022-09-22 12:30:00,143.41,143.42,143.29,143.31,15840.0,134.7409,134.7503,134.6281,134.6469,15840.0
2022-09-22 12:35:00,143.31,143.52,143.29,143.43,18023.0,134.6469,134.8442,134.6281,134.7597,18023.0
2022-09-22 12:40:00,143.43,143.56,143.41,143.49,11427.0,134.7597,134.8818,134.7409,134.816,11427.0
2022-09-22 12:45:00,143.46,143.61,143.41,143.43,10546.0,134.7878,134.9288,134.7409,134.7597,10546.0
2022-09-22 12:50:00,143.42,143.7,143.41,143.56,19767.0,134.7503,135.0133,134.7409,134.8818,19767.0
2022-09-22 12:55:00,143.59,143.72,143.51,143.51,21384.0,134.91,135.0321,134.8348,134.8348,21384.0
2022-09-22 13:00:00,143.52,143.59,143.43,143.46,27674.0,134.8442,134.91,134.7597,134.7878,27674.0
2022-09-22 13:05:00,143.46,143.52,143.32,143.33,27525.0,134.7878,134.8442,134.6563,134.6657,27525.0
2022-09-22 13:10:00,143.32,143.37,143.21,143.22,9555.0,134.6563,134.7033,134.553,134.5624,9555.0
2022-09-22 13:15:00,143.21,143.27,143.1,143.24,11102.0,134.553,134.6093,134.4496,134.5811,11102.0
2022-09-22 13:20:00,143.22,143.32,143.21,143.24,36148.0,134.5624,134.6563,134.553,134.5811,36148.0
2022-09-22 13:25:00,143.24,143.44,143.24,143.44,8916.0,134.5811,134.7691,134.5811,134.7691,8916.0
2022-09-22 13:30:00,143.47,143.55,143.45,143.53,12514.0,134.7972,134.8724,134.7784,134.8536,12514.0
2022-09-22 13:35:00,143.57,143.59,143.49,143.5,30123.0,134.8912,134.91,134.816,134.8254,30123.0
2022-09-22 13:40:00,143.51,143.58,143.4,143.42,15507.0,134.8348,134.9006,134.7315,134.7503,15507.0
2022-09-22 13:45:00,143.43,143.55,143.38,143.49,15813.0,134.7597,134.8724,134.7127,134.816,15813.0
2022-09-22 13:50:00,143.51,143.69,143.5,143.68,9738.0,134.8348,135.0039,134.8254,134.9945,9738.0
2022-09-22 13:55:00,143.65,143.7,143.56,143.6,18485.0,134.9664,135.0133,134.8818,134.9194,18485.0
2022-09-22 14:00:00,143.61,143.62,143.39,143.4,9211.0,134.9288,134.9382,134.7221,134.7315,9211.0
2022-09-22 14:05:00,143.4,143.5,143.33,143.33,32793.0,134.7315,134.8254,134.6657,134.6657,32793.0
2022-09-22 14:10:00,143.37,143.37,143.24,143.24,5477.0,134.7033,134.7033,134.5811,134.5811,5477.0
2022-09-22 14:15:00,143.25,143.3,143.21,143.24,6143.0,134.5905,134.6375,134.553,134.5811,6143.0
2022-09-22 14:20:00,143.26,143.27,143.06,143.08,20907.0,134.5999,134.6093,134.412,134.4308,20907.0
2022-09-22 14:25:00,143.05,143.29,143.05,143.18,14215.0,134.4026,134.6281,134.4026,134.5248,14215.0
2022-09-22 14:30:00,143.21,143.37,143.14,143.31,26607.0,134.553,134.7033,134.4872,134.6469,26607.0
2022-09-22 14:35:00,143.32,143.42,143.24,143.42,11989.0,134.6563,134.7503,134.5811,134.7503,11989.0
2022-09-22 14:40:00,143.44,143.44,143.29,143.34,10728.0,134.7691,134.7691,134.6281,134.6751,10728.0
2022-09-22 14:45:00,143.31,143.31,143.13,143.21,14209.0,134.6469,134.6469,134.4778,134.553,14209.0
2022-09-22 14:50:00,143.21,143.62,143.21,143.56,28640.0,134.553,134.9382,134.553,134.8818,28640.0
2022-09-22 14:55:00,143.51,143.62,143.46,143.54,14454.0,134.8348,134.9382,134.7878,134.863,14454.0
2022-09-22 15:00:00,143.57,143.87,143.57,143.75,19988.0,134.8912,135.1731,134.8912,135.0603,19988.0
2022-09-22 15:05:00,143.79,143.86,143.69,143.75,50693.0,135.0979,135.1637,135.0039,135.0603,50693.0
2022-09-22 15:10:00,143.78,144.05,143.76,144.05,34126.0,135.0885,135.3422,135.0697,135.3422,34126.0
2022-09-22 15:15:00,144.03,144.03,143.74,143.75,21691.0,135.3234,135.3234,135.0509,135.0603,21691.0
2022-09-22 15:20:00,143.75,143.78,143.53,143.56,21888.0,135.0603,135.0885,134.8536,134.8818,21888.0
2022-09-22 15:25:00,143.49,143.68,143.41,143.67,23399.0,134.816,134.9945,134.7409,134.9851,23399.0
2022-09-22 15:30:00,143.67,143.8,143.62,143.8,34885.0,134.9851,135.1073,134.9382,135.1073,34885.0
2022-09-22 15:35:00,143.76,143.92,143.69,143.73,9892.0,135.0697,135.22,135.0039,135.0415,9892.0
2022-09-22 15:40:00,143.71,143.79,143.62,143.74,35917.0,135.0227,135.0979,134.9382,135.0509,35917.0
2022-09-22 15:45:00,143.8,144.15,143.79,144.05,70969.0,135.1073,135.4361,135.0979,135.3422,70969.0
2022-09-22 15:50:00,144.04,144.05,143.54,143.62,20100.0,135.3328,135.3422,134.863,134.9382,20100.0
2022-09-22 15:55:00,143.59,143.6,143.02,143.05,80727.0,134.91,134.9194,134.3744,134.4026,80727.0
2022-09-23 09:30:00,141.51,141.59,141.07,141.19,87968.0,132.9557,133.0309,132.5423,132.6551,87968.0
2022-09-23 09:35:00,141.16,141.16,140.82,140.87,59872.0,132.6269,132.6269,132.3074,132.3544,59872.0
2022-09-23 09:40:00,140.84,140.95,140.66,140.89,20372.0,132.3262,132.4296,132.1571,132.3732,20372.0
2022-09-23 09:45:00,140.88,141.14,140.64,140.71,27164.0,132.3638,132.6081,132.1383,132.2041,27164.0
2022-09-23 09:50:00,140.66,140.66,140.38,140.51,10412.0,132.1571,132.1571,131.894,132.0162,10412.0
2022-09-23 09:55:00,140.48,140.55,140.4,140.4,9354.0,131.988,132.0538,131.9128,131.9128,9354.0
2022-09-23 10:00:00,140.41,140.51,140.3,140.51,13085.0,131.9222,132.0162,131.8189,132.0162,13085.0
2022-09-23 10:05:00,140.46,140.62,140.45,140.62,12180.0,131.9692,132.1195,131.9598,132.1195,12180.0
2022-09-23 10:10:00,140.58,140.79,140.49,140.79,17984.0,132.0819,132.2792,131.9974,132.2792,17984.0
2022-09-23 10:15:00,140.56,140.61,140.41,140.44,5896.0,132.0631,132.1101,131.9222,131.9504,5896.0
2022-09-23 10:20:00,140.4,140.44,140.3,140.32,78574.0,131.9128,131.9504,131.8189,131.8377,78574.0
2022-09-23 10:25:00,140.3,140.59,140.25,140.58,10711.0,131.8189,132.0913,131.7719,132.0819,10711.0
2022-09-23 10:30:00,140.58,140.6,140.26,140.26,33882.0,132.0819,132.1007,131.7813,131.7813,33882.0
2022-09-23 10:35:00,140.28,140.33,140.2,140.26,11469.0,131.8001,131.8471,131.7249,131.7813,11469.0
2022-09-23 10:40:00,140.22,140.37,140.19,140.23,8692.0,131.7437,131.8846,131.7155,131.7531,8692.0
2022-09-23 10:45:00,140.24,140.28,140.14,140.18,5237.0,131.7625,131.8001,131.6685,131.7061,5237.0
2022-09-23 10:50:00,140.11,140.23,139.96,140.2,15386.0,131.6404,131.7531,131.4994,131.7249,15386.0
2022-09-23 10:55:00,140.13,140.25,139.97,139.99,23443.0,131.6591,131.7719,131.5088,131.5276,23443.0
2022-09-23 11:00:00,139.97,140.09,139.97,140.07,35234.0,131.5088,131.6216,131.5088,131.6028,35234.0
2022-09-23 11:05:00,140.06,140.27,140.06,140.21,12515.0,131.5934,131.7907,131.5934,131.7343,12515.0
2022-09-23 11:10:00,140.23,140.26,140.05,140.07,22716.0,131.7531,131.7813,131.584,131.6028,22716.0
2022-09-23 11:15:00,140.07,140.34,140.06,140.34,21687.0,131.6028,131.8564,131.5934,131.8564,21687.0
2022-09-23 11:20:00,140.31,140.47,140.25,140.47,19755.0,131.8283,131.9786,131.7719,131.9786,19755.0
2022-09-23 11:25:00,140.38,140.42,140.16,140.17,14311.0,131.894,131.9316,131.6873,131.6967,14311.0
2022-09-23 11:30:00,140.22,140.31,140.15,140.19,27359.0,131.7437,131.8283,131.6779,131.7155,27359.0
2022-09-23 11:35:00,140.22,140.22,140.02,140.02,91699.0,131.7437,131.7437,131.5558,131.5558,91699.0
2022-09-23 11:40:00,140.02,140.06,139.81,139.83,44598.0,131.5558,131.5934,131.3585,131.3773,44598.0
2022-09-23 11:45:00,139.78,139.78,139.56,139.66,47219.0,131.3303,131.3303,131.1236,131.2176,47219.0
2022-09-23 11:50:00,139.66,139.79,139.63,139.68,42924.0,131.2176,131.3397,131.1894,131.2363,42924.0
2022-09-23 11:55:00,139.68,139.77,139.67,139.74,8061.0,131.2363,131.3209,131.2269,131.2927,8061.0
2022-09-23 12:00:00,139.73,139.74,139.55,139.64,16425.0,131.2833,131.2927,131.1142,131.1988,16425.0
2022-09-23 12:05:00,139.65,139.7,139.4,139.45,14222.0,131.2082,131.2551,130.9733,131.0202,14222.0
2022-09-23 12:10:00,139.47,139.47,139.34,139.42,22687.0,131.039,131.039,130.9169,130.9921,22687.0
2022-09-23 12:15:00,139.37,139.51,139.34,139.49,15953.0,130.9451,131.0766,130.9169,131.0578,15953.0
2022-09-23 12:20:00,139.47,139.55,139.29,139.39,42405.0,131.039,131.1142,130.8699,130.9639,42405.0
2022-09-23 12:25:00,139.4,139.42,139.15,139.15,23983.0,130.9733,130.9921,130.7384,130.7384,23983.0
2022-09-23 12:30:00,139.15,139.17,139.02,139.08,40766.0,130.7384,130.7572,130.6162,130.6726,40766.0
2022-09-23 12:35:00,139.06,139.23,139.04,139.2,20420.0,130.6538,130.8135,130.635,130.7854,20420.0
2022-09-23 12:40:00,139.2,139.22,139.08,139.14,16624.0,130.7854,130.8042,130.6726,130.729,16624.0
2022-09-23 12:45:00,139.1,139.4,139.07,139.38,27490.0,130.6914,130.9733,130.6632,130.9545,27490.0
2022-09-23 12:50:00,139.38,139.71,139.37,139.67,15100.0,130.9545,131.2645,130.9451,131.2269,15100.0
2022-09-23 12:55:00,139.73,139.77,139.55,139.75,25573.0,131.2833,131.3209,131.1142,131.3021,25573.0
2022-09-23 13:00:00,139.73,139.95,139.66,139.82,49109.0,131.2833,131.49,131.2176,131.3679,49109.0
2022-09-23 13:05:00,139.83,139.87,139.68,139.74,31318.0,131.3773,131.4149,131.2363,131.2927,31318.0
2022-09-23 13:10:00,139.74,139.84,139.68,139.74,28875.0,131.2927,131.3867,131.2363,131.2927,28875.0
2022-09-23 13:15:00,139.73,139.96,139.73,139.95,34770.0,131.2833,131.4994,131.2833,131.49,34770.0
2022-09-23 13:20:00,139.94,139.95,139.74,139.76,27150.0,131.4806,131.49,131.2927,131.3115,27150.0
2022-09-23 13:25:00,139.76,139.77,139.44,139.46,20856.0,131.3115,131.3209,131.0109,131.0296,20856.0
2022-09-23 13:30:00,139.45,139.65,139.44,139.61,15513.0,131.0202,131.2082,131.0109,131.1706,15513.0
2022-09-23 13:35:00,139.62,139.62,139.47,139.48,12590.0,131.18,131.18,131.039,131.0484,12590.0
2022-09-23 13:40:00,139.49,139.51,139.36,139.48,17571.0,131.0578,131.0766,130.9357,131.0484,17571.0
2022-09-23 13:45:00,139.46,139.65,139.43,139.54,20056.0,131.0296,131.2082,131.0015,131.1048,20056.0
2022-09-23 13:50:00,139.52,139.61,139.5,139.59,8366.0,131.086,131.1706,131.0672,131.1518,8366.0
2022-09-23 13:55:00,139.57,139.7,139.48,139.62,26287.0,131.133,131.2551,131.0484,131.18,26287.0
2022-09-23 14:00:00,139.63,139.67,139.44,139.63,64146.0,131.1894,131.2269,131.0109,131.1894,64146.0
2022-09-23 14:05:00,139.62,139.79,139.36,139.39,39278.0,131.18,131.3397,130.9357,130.9639,39278.0
2022-09-23 14:10:00,139.39,139.45,139.01,139.07,14560.0,130.9639,131.0202,130.6068,130.6632,14560.0
2022-09-23 14:15:00,139.02,139.04,138.89,138.9,36079.0,130.6162,130.635,130.4941,130.5035,36079.0
2022-09-23 14:20:00,138.96,139.23,138.89,139.14,18125.0,130.5599,130.8135,130.4941,130.729,18125.0
2022-09-23 14:25:00,139.21,139.26,139.11,139.18,22480.0,130.7948,130.8417,130.7008,130.7666,22480.0
2022-09-23 14:30:00,139.16,139.16,138.92,139.12,81485.0,130.7478,130.7478,130.5223,130.7102,81485.0
2022-09-23 14:35:00,139.1,139.13,138.9,138.97,26929.0,130.6914,130.7196,130.5035,130.5693,26929.0
2022-09-23 14:40:00,138.95,139.06,138.87,139.04,97699.0,130.5505,130.6538,130.4753,130.635,97699.0
2022-09-23 14:45:00,139.01,139.09,138.94,138.97,41611.0,130.6068,130.682,130.5411,130.5693,41611.0
2022-09-23 14:50:00,138.96,139.04,138.83,138.84,30115.0,130.5599,130.635,130.4377,130.4471,30115.0
2022-09-23 14:55:00,138.81,138.81,138.6,138.69,23087.0,130.4189,130.4189,130.2216,130.3062,23087.0
2022-09-23 15:00:00,138.67,139.31,138.67,139.25,34486.0,130.2874,130.8887,130.2874,130.8323,34486.0
2022-09-23 15:05:00,139.23,139.64,139.12,139.53,33449.0,130.8135,131.1988,130.7102,131.0954,33449.0
2022-09-23 15:10:00,139.51,139.57,139.26,139.41,70398.0,131.0766,131.133,130.8417,130.9827,70398.0
2022-09-23 15:15:00,139.45,139.78,139.42,139.65,38684.0,131.0202,131.3303,130.9921,131.2082,38684.0
2022-09-23 15:20:00,139.6,139.76,139.44,139.53,27953.0,131.1612,131.3115,131.0109,131.0954,27953.0
2022-09-23 15:25:00,139.56,139.76,139.43,139.73,33986.0,131.1236,131.3115,131.0015,131.2833,33986.0
2022-09-23 15:30:00,139.73,139.98,139.72,139.92,64951.0,131.2833,131.5182,131.2739,131.4618,64951.0
2022-09-23 15:35:00,139.92,140.01,139.65,139.98,30550.0,131.4618,131.5464,131.2082,131.5182,30550.0
2022-09-23 15:40:00,140.03,140.35,139.89,140.31,51036.0,131.5652,131.8658,131.4337,131.8283,51036.0
2022-09-23 15:45:00,140.33,140.36,140.11,140.14,27650.0,131.8471,131.8752,131.6404,131.6685,27650.0
2022-09-23 15:50:00,140.12,140.28,139.9,140.28,74316.0,131.6497,131.8001,131.443,131.8001,74316.0
2022-09-23 15:55:00,140.27,140.46,139.96,140.39,156412.0,131.7907,131.9692,131.4994,131.9034,156412.0
2022-09-26 09:30:00,138.59,139.29,138.54,139.22,47238.0,131.0969,131.759,131.0496,131.6928,47238.0
2022-09-26 09:35:00,139.17,139.34,139.07,139.1,26151.0,131.6455,131.8063,131.5509,131.5793,26151.0
2022-09-26 09:40:00,139.08,139.31,138.61,138.61,12784.0,131.5604,131.7779,131.1158,131.1158,12784.0
2022-09-26 09:45:00,138.62,139.01,138.6,138.84,6841.0,131.1253,131.4942,131.1063,131.3334,6841.0
2022-09-26 09:50:00,138.88,139.1,138.88,138.95,18744.0,131.3712,131.5793,131.3712,131.4374,18744.0
2022-09-26 09:55:00,138.93,139.04,138.71,138.94,11976.0,131.4185,131.5225,131.2104,131.4279,11976.0
2022-09-26 10:00:00,138.99,139.11,138.69,138.85,21208.0,131.4752,131.5888,131.1915,131.3428,21208.0
2022-09-26 10:05:00,138.95,139.02,138.78,138.78,24867.0,131.4374,131.5036,131.2766,131.2766,24867.0
2022-09-26 10:10:00,138.66,139.19,138.51,139.17,26467.0,131.1631,131.6644,131.0212,131.6455,26467.0
2022-09-26 10:15:00,139.26,139.55,139.26,139.47,44939.0,131.7306,132.005,131.7306,131.9293,44939.0
2022-09-26 10:20:00,139.47,139.65,139.42,139.62,186758.0,131.9293,132.0996,131.882,132.0712,186758.0
2022-09-26 10:25:00,139.66,139.66,139.39,139.47,21986.0,132.109,132.109,131.8536,131.9293,21986.0
2022-09-26 10:30:00,139.49,139.49,139.13,139.21,62315.0,131.9482,131.9482,131.6077,131.6834,62315.0
2022-09-26 10:35:00,139.18,139.35,139.14,139.31,6808.0,131.655,131.8158,131.6171,131.7779,6808.0
2022-09-26 10:40:00,139.21,139.37,139.07,139.31,37379.0,131.6834,131.8347,131.5509,131.7779,37379.0
2022-09-26 10:45:00,139.15,139.15,138.81,138.93,50998.0,131.6266,131.6266,131.305,131.4185,50998.0
2022-09-26 10:50:00,138.97,139.08,138.85,139.04,23516.0,131.4563,131.5604,131.3428,131.5225,23516.0
2022-09-26 10:55:00,139.02,139.15,138.92,139.15,12712.0,131.5036,131.6266,131.409,131.6266,12712.0
2022-09-26 11:00:00,139.03,139.13,138.94,139.1,50392.0,131.5131,131.6077,131.4279,131.5793,50392.0
2022-09-26 11:05:00,139.04,139.05,138.53,138.53,25791.0,131.5225,131.532,131.0401,131.0401,25791.0
2022-09-26 11:10:00,138.51,138.6,138.39,138.59,12546.0,131.0212,131.1063,130.9077,131.0969,12546.0
2022-09-26 11:15:00,138.6,138.63,138.39,138.41,26176.0,131.1063,131.1347,130.9077,130.9266,26176.0
2022-09-26 11:20:00,138.41,138.51,138.25,138.33,21632.0,130.9266,131.0212,130.7753,130.8509,21632.0
2022-09-26 11:25:00,138.29,138.33,138.12,138.26,12422.0,130.8131,130.8509,130.6523,130.7847,12422.0
2022-09-26 11:30:00,138.09,138.28,138.03,138.14,17575.0,130.6239,130.8036,130.5671,130.6712,17575.0
2022-09-26 11:35:00,138.08,138.27,138.03,138.11,34407.0,130.6144,130.7942,130.5671,130.6428,34407.0
2022-09-26 11:40:00,138.15,138.38,137.92,137.92,26753.0,130.6807,130.8982,130.4631,130.4631,26753.0
2022-09-26 11:45:00,137.87,138.17,137.84,138.09,10495.0,130.4158,130.6996,130.3874,130.6239,10495.0
2022-09-26 11:50:00,138.04,138.11,137.95,138.05,7914.0,130.5766,130.6428,130.4915,130.5861,7914.0
2022-09-26 11:55:00,138.09,138.36,138.08,138.2,8414.0,130.6239,130.8793,130.6144,130.728,8414.0
2022-09-26 12:00:00,138.22,138.23,137.94,137.95,9968.0,130.7469,130.7563,130.482,130.4915,9968.0
2022-09-26 12:05:00,137.99,138.0,137.88,137.97,3670.0,130.5293,130.5388,130.4253,130.5104,3670.0
2022-09-26 12:10:00,137.98,138.03,137.94,137.98,9929.0,130.5199,130.5671,130.482,130.5199,9929.0
2022-09-26 12:15:00,137.92,138.03,137.9,137.98,10441.0,130.4631,130.5671,130.4442,130.5199,10441.0
2022-09-26 12:20:00,137.96,137.96,137.61,137.61,46722.0,130.5009,130.5009,130.1699,130.1699,46722.0
2022-09-26 12:25:00,137.6,137.64,137.44,137.52,19985.0,130.1604,130.1982,130.009,130.0847,19985.0
2022-09-26 12:30:00,137.49,137.52,137.24,137.24,45343.0,130.0563,130.0847,129.8199,129.8199,45343.0
2022-09-26 12:35:00,137.26,137.43,137.24,137.31,47305.0,129.8388,129.9996,129.8199,129.8861,47305.0
2022-09-26 12:40:00,137.23,137.33,137.19,137.26,8416.0,129.8104,129.905,129.7726,129.8388,8416.0
2022-09-26 12:45:00,137.29,137.54,137.24,137.47,23973.0,129.8672,130.1036,129.8199,130.0374,23973.0
2022-09-26 12:50:00,137.48,137.65,137.48,137.62,14957.0,130.0469,130.2077,130.0469,130.1793,14957.0
2022-09-26 12:55:00,137.65,137.83,137.64,137.72,22774.0,130.2077,130.378,130.1982,130.2739,22774.0
2022-09-26 13:00:00,137.72,137.73,137.37,137.37,27911.0,130.2739,130.2834,129.9428,129.9428,27911.0
2022-09-26 13:05:00,137.4,137.41,137.23,137.26,29517.0,129.9712,129.9807,129.8104,129.8388,29517.0
2022-09-26 13:10:00,137.25,137.26,136.95,136.95,36191.0,129.8293,129.8388,129.5455,129.5455,36191.0
2022-09-26 13:15:00,136.94,137.1,136.94,137.02,9457.0,129.5361,129.6874,129.5361,129.6118,9457.0
2022-09-26 13:20:00,136.99,137.06,136.84,136.85,19838.0,129.5834,129.6496,129.4415,129.4509,19838.0
2022-09-26 13:25:00,136.83,136.94,136.7,136.93,38467.0,129.432,129.5361,129.3091,129.5266,38467.0
2022-09-26 13:30:00,136.94,137.26,136.91,137.09,76389.0,129.5361,129.8388,129.5077,129.678,76389.0
2022-09-26 13:35:00,137.11,137.25,137.09,137.17,18738.0,129.6969,129.8293,129.678,129.7536,18738.0
2022-09-26 13:40:00,137.15,137.18,136.97,136.98,14076.0,129.7347,129.7631,129.5645,129.5739,14076.0
2022-09-26 13:45:00,137.03,137.29,137.03,137.19,44053.0,129.6212,129.8672,129.6212,129.7726,44053.0
2022-09-26 13:50:00,137.17,137.4,137.17,137.27,27124.0,129.7536,129.9712,129.7536,129.8482,27124.0
2022-09-26 13:55:00,137.21,137.21,136.89,136.89,7719.0,129.7915,129.7915,129.4888,129.4888,7719.0
2022-09-26 14:00:00,136.88,137.47,136.88,137.45,25220.0,129.4793,130.0374,129.4793,130.0185,25220.0
2022-09-26 14:05:00,137.37,137.57,137.37,137.52,19027.0,129.9428,130.132,129.9428,130.0847,19027.0
2022-09-26 14:10:00,137.54,137.55,137.43,137.5,11896.0,130.1036,130.1131,129.9996,130.0658,11896.0
2022-09-26 14:15:00,137.48,137.55,137.41,137.49,107377.0,130.0469,130.1131,129.9807,130.0563,107377.0
2022-09-26 14:20:00,137.43,137.51,137.3,137.31,22263.0,129.9996,130.0753,129.8766,129.8861,22263.0
2022-09-26 14:25:00,137.33,137.33,137.05,137.05,26380.0,129.905,129.905,129.6401,129.6401,26380.0
2022-09-26 14:30:00,137.03,137.26,137.03,137.2,15896.0,129.6212,129.8388,129.6212,129.782,15896.0
2022-09-26 14:35:00,137.2,137.23,136.98,137.14,16101.0,129.782,129.8104,129.5739,129.7253,16101.0
2022-09-26 14:40:00,137.2,137.21,137.03,137.14,16555.0,129.782,129.7915,129.6212,129.7253,16555.0
2022-09-26 14:45:00,137.18,137.8,137.14,137.76,23932.0,129.7631,130.3496,129.7253,130.3117,23932.0
2022-09-26 14:50:00,137.74,137.81,137.53,137.76,61035.0,130.2928,130.359,130.0942,130.3117,61035.0
2022-09-26 14:55:00,137.79,137.8,137.63,137.7,33378.0,130.3401,130.3496,130.1888,130.255,33378.0
2022-09-26 15:00:00,137.65,137.89,137.64,137.75,30883.0,130.2077,130.4347,130.1982,130.3023,30883.0
2022-09-26 15:05:00,137.74,137.92,137.6,137.9,161714.0,130.2928,130.4631,130.1604,130.4442,161714.0
2022-09-26 15:10:00,137.93,137.94,137.69,137.73,50418.0,130.4726,130.482,130.2455,130.2834,50418.0
2022-09-26 15:15:00,137.75,137.96,137.48,137.83,148987.0,130.3023,130.5009,130.0469,130.378,148987.0
2022-09-26 15:20:00,137.82,137.88,137.51,137.56,32701.0,130.3685,130.4253,130.0753,130.1226,32701.0
2022-09-26 15:25:00,137.55,137.72,137.5,137.65,42706.0,130.1131,130.2739,130.0658,130.2077,42706.0
2022-09-26 15:30:00,137.64,137.64,137.4,137.53,49288.0,130.1982,130.1982,129.9712,130.0942,49288.0
2022-09-26 15:35:00,137.52,137.81,137.45,137.53,36543.0,130.0847,130.359,130.0185,130.0942,36543.0
2022-09-26 15:40:00,137.51,137.77,137.47,137.72,39612.0,130.0753,130.3212,130.0374,130.2739,39612.0
2022-09-26 15:45:00,137.76,137.95,137.63,137.88,69204.0,130.3117,130.4915,130.1888,130.4253,69204.0
2022-09-26 15:50:00,137.87,138.24,137.63,138.02,141011.0,130.4158,130.7658,130.1888,130.5577,141011.0
2022-09-26 15:55:00,137.97,137.98,137.19,137.26,211796.0,130.5104,130.5199,129.7726,129.8388,211796.0
2022-09-27 09:30:00,138.54,138.79,138.3,138.79,95529.0,131.0496,131.2861,130.8226,131.2861,95529.0
2022-09-27 09:35:00,138.8,139.04,138.7,139.02,22040.0,131.2955,131.5225,131.2009,131.5036,22040.0
2022-09-27 09:40:00,139.05,139.24,138.92,139.01,24247.0,131.532,131.7117,131.409,131.4942,24247.0
2022-09-27 09:45:00,138.97,138.98,138.49,138.49,32924.0,131.4563,131.4658,131.0023,131.0023,32924.0
2022-09-27 09:50:00,138.51,138.83,138.37,138.7,17321.0,131.0212,131.3239,130.8888,131.2009,17321.0
2022-09-27 09:55:00,138.73,138.73,138.49,138.59,6819.0,131.2293,131.2293,131.0023,131.0969,6819.0
2022-09-27 10:00:00,138.58,138.62,137.87,138.06,27756.0,131.0874,131.1253,130.4158,130.5955,27756.0
2022-09-27 10:05:00,138.08,138.21,137.68,137.8,8781.0,130.6144,130.7374,130.2361,130.3496,8781.0
2022-09-27 10:10:00,137.75,138.12,137.74,138.12,13286.0,130.3023,130.6523,130.2928,130.6523,13286.0
2022-09-27 10:15:00,138.13,138.17,137.9,138.07,30603.0,130.6617,130.6996,130.4442,130.605,30603.0
2022-09-27 10:20:00,138.05,138.48,138.03,138.38,40756.0,130.5861,130.9928,130.5671,130.8982,40756.0
2022-09-27 10:25:00,138.44,138.57,138.05,138.05,28595.0,130.955,131.078,130.5861,130.5861,28595.0
2022-09-27 10:30:00,138.13,138.6,138.13,138.44,31824.0,130.6617,131.1063,130.6617,130.955,31824.0
2022-09-27 10:35:00,138.41,138.76,138.38,138.43,54819.0,130.9266,131.2577,130.8982,130.9455,54819.0
2022-09-27 10:40:00,138.49,138.8,138.36,138.78,28350.0,131.0023,131.2955,130.8793,131.2766,28350.0
2022-09-27 10:45:00,138.76,138.86,138.59,138.8,27929.0,131.2577,131.3523,131.0969,131.2955,27929.0
2022-09-27 10:50:00,138.79,138.8,138.58,138.6,54167.0,131.2861,131.2955,131.0874,131.1063,54167.0
2022-09-27 10:55:00,138.6,138.7,138.55,138.64,32411.0,131.1063,131.2009,131.059,131.1442,32411.0
2022-09-27 11:00:00,138.65,138.68,138.28,138.32,301713.0,131.1536,131.182,130.8036,130.8415,301713.0
2022-09-27 11:05:00,138.36,138.66,138.32,138.64,25407.0,130.8793,131.1631,130.8415,131.1442,25407.0
2022-09-27 11:10:00,138.68,138.68,138.33,138.33,18874.0,131.182,131.182,130.8509,130.8509,18874.0
2022-09-27 11:15:00,138.35,138.37,138.16,138.22,29467.0,130.8698,130.8888,130.6901,130.7469,29467.0
2022-09-27 11:20:00,138.19,138.24,137.77,137.78,29626.0,130.7185,130.7658,130.3212,130.3307,29626.0
2022-09-27 11:25:00,137.81,137.85,137.36,137.49,40794.0,130.359,130.3969,129.9334,130.0563,40794.0
2022-09-27 11:30:00,137.46,137.74,137.43,137.67,149832.0,130.028,130.2928,129.9996,130.2266,149832.0
2022-09-27 11:35:00,137.69,137.72,137.53,137.69,46084.0,130.2455,130.2739,130.0942,130.2455,46084.0
2022-09-27 11:40:00,137.64,137.71,137.5,137.53,31203.0,130.1982,130.2645,130.0658,130.0942,31203.0
2022-09-27 11:45:00,137.55,137.61,137.37,137.42,27634.0,130.1131,130.1699,129.9428,129.9901,27634.0
2022-09-27 11:50:00,137.43,137.55,137.11,137.13,43134.0,129.9996,130.1131,129.6969,129.7158,43134.0
2022-09-27 11:55:00,137.13,137.26,137.03,137.03,39635.0,129.7158,129.8388,129.6212,129.6212,39635.0
2022-09-27 12:00:00,137.0,137.05,136.82,137.05,29741.0,129.5928,129.6401,129.4226,129.6401,29741.0
2022-09-27 12:05:00,136.99,136.99,136.71,136.77,35489.0,129.5834,129.5834,129.3185,129.3753,35489.0
2022-09-27 12:10:00,136.71,136.72,136.36,136.53,47289.0,129.3185,129.328,128.9874,129.1482,47289.0
2022-09-27 12:15:00,136.55,136.55,136.09,136.11,33870.0,129.1672,129.1672,128.732,128.751,33870.0
2022-09-27 12:20:00,136.08,136.31,136.06,136.22,25944.0,128.7226,128.9401,128.7037,128.855,25944.0
2022-09-27 12:25:00,136.21,136.52,136.2,136.38,83666.0,128.8456,129.1388,128.8361,129.0064,83666.0
2022-09-27 12:30:00,136.34,136.6,136.34,136.57,20938.0,128.9685,129.2145,128.9685,129.1861,20938.0
2022-09-27 12:35:00,136.57,136.63,136.24,136.34,31324.0,129.1861,129.2428,128.8739,128.9685,31324.0
2022-09-27 12:40:00,136.27,136.45,136.24,136.36,28070.0,128.9023,129.0726,128.8739,128.9874,28070.0
2022-09-27 12:45:00,136.32,136.51,136.28,136.5,41714.0,128.9496,129.1293,128.9118,129.1199,41714.0
2022-09-27 12:50:00,136.49,136.63,136.13,136.61,47819.0,129.1104,129.2428,128.7699,129.2239,47819.0
2022-09-27 12:55:00,136.56,136.65,136.48,136.54,36458.0,129.1766,129.2618,129.101,129.1577,36458.0
2022-09-27 13:00:00,136.46,136.46,136.06,136.12,58960.0,129.082,129.082,128.7037,128.7604,58960.0
2022-09-27 13:05:00,136.14,136.46,136.11,136.25,42548.0,128.7793,129.082,128.751,128.8834,42548.0
2022-09-27 13:10:00,136.27,136.34,136.16,136.34,19123.0,128.9023,128.9685,128.7983,128.9685,19123.0
2022-09-27 13:15:00,136.31,136.44,136.28,136.39,19267.0,128.9401,129.0631,128.9118,129.0158,19267.0
2022-09-27 13:20:00,136.36,136.4,136.21,136.23,45582.0,128.9874,129.0253,128.8456,128.8645,45582.0
2022-09-27 13:25:00,136.2,136.3,136.1,136.19,23126.0,128.8361,128.9307,128.7415,128.8266,23126.0
2022-09-27 13:30:00,136.16,136.37,136.11,136.34,26028.0,128.7983,128.9969,128.751,128.9685,26028.0
2022-09-27 13:35:00,136.36,136.38,136.09,136.12,22418.0,128.9874,129.0064,128.732,128.7604,22418.0
2022-09-27 13:40:00,136.11,136.13,135.88,136.01,29364.0,128.751,128.7699,128.5334,128.6564,29364.0
2022-09-27 13:45:00,136.05,136.17,136.03,136.07,37458.0,128.6942,128.8077,128.6753,128.7131,37458.0
2022-09-27 13:50:00,136.0,136.11,135.97,136.0,22579.0,128.6469,128.751,128.6185,128.6469,22579.0
2022-09-27 13:55:00,135.97,136.15,135.86,136.14,62965.0,128.6185,128.7888,128.5145,128.7793,62965.0
2022-09-27 14:00:00,136.13,136.46,136.09,136.41,55531.0,128.7699,129.082,128.732,129.0347,55531.0
2022-09-27 14:05:00,136.37,136.39,136.25,136.29,18601.0,128.9969,129.0158,128.8834,128.9212,18601.0
2022-09-27 14:10:00,136.29,136.33,136.11,136.11,32179.0,128.9212,128.9591,128.751,128.751,32179.0
2022-09-27 14:15:00,136.08,136.19,136.04,136.08,22277.0,128.7226,128.8266,128.6847,128.7226,22277.0
2022-09-27 14:20:00,136.08,136.28,136.03,136.28,78558.0,128.7226,128.9118,128.6753,128.9118,78558.0
2022-09-27 14:25:00,136.28,136.37,136.23,136.36,48854.0,128.9118,128.9969,128.8645,128.9874,48854.0
2022-09-27 14:30:00,136.33,136.39,136.19,136.38,44185.0,128.9591,129.0158,128.8266,129.0064,44185.0
2022-09-27 14:35:00,136.39,136.82,136.25,136.76,52836.0,129.0158,129.4226,128.8834,129.3658,52836.0
2022-09-27 14:40:00,136.77,136.99,136.77,136.81,31907.0,129.3753,129.5834,129.3753,129.4131,31907.0
2022-09-27 14:45:00,136.79,137.19,136.69,137.15,59585.0,129.3942,129.7726,129.2996,129.7347,59585.0
2022-09-27 14:50:00,137.14,137.14,136.98,137.01,85085.0,129.7253,129.7253,129.5739,129.6023,85085.0
2022-09-27 14:55:00,136.95,137.11,136.94,137.04,45588.0,129.5455,129.6969,129.5361,129.6307,45588.0
2022-09-27 15:00:00,137.0,137.0,136.6,136.86,68232.0,129.5928,129.5928,129.2145,129.4604,68232.0
2022-09-27 15:05:00,136.84,136.94,136.71,136.94,25698.0,129.4415,129.5361,129.3185,129.5361,25698.0
2022-09-27 15:10:00,136.9,136.91,136.79,136.84,16921.0,129.4982,129.5077,129.3942,129.4415,16921.0
2022-09-27 15:15:00,136.78,136.91,136.55,136.91,40434.0,129.3847,129.5077,129.1672,129.5077,40434.0
2022-09-27 15:20:00,136.89,136.92,136.71,136.8,155908.0,129.4888,129.5172,129.3185,129.4037,155908.0
2022-09-27 15:25:00,136.81,136.84,136.61,136.72,46816.0,129.4131,129.4415,129.2239,129.328,46816.0
2022-09-27 15:30:00,136.72,136.75,136.37,136.47,60174.0,129.328,129.3564,128.9969,129.0915,60174.0
2022-09-27 15:35:00,136.47,136.6,136.31,136.4,105730.0,129.0915,129.2145,128.9401,129.0253,105730.0
2022-09-27 15:40:00,136.4,136.76,136.35,136.71,77275.0,129.0253,129.3658,128.978,129.3185,77275.0
2022-09-27 15:45:00,136.7,136.74,136.48,136.62,86706.0,129.3091,129.3469,129.101,129.2334,86706.0
2022-09-27 15:50:00,136.6,136.92,136.59,136.88,213977.0,129.2145,129.5172,129.205,129.4793,213977.0
2022-09-27 15:55:00,136.87,136.97,136.59,136.75,156903.0,129.4699,129.5645,129.205,129.3564,156903.0
2022-09-28 09:30:00,137.6,137.65,137.04,137.3,82631.0,130.1604,130.2077,129.6307,129.8766,82631.0
2022-09-28 09:35:00,137.31,137.52,137.15,137.29,38581.0,129.8861,130.0847,129.7347,129.8672,38581.0
2022-09-28 09:40:00,137.26,137.84,137.2,137.84,83678.0,129.8388,130.3874,129.782,130.3874,83678.0
2022-09-28 09:45:00,137.83,137.96,137.57,137.76,55941.0,130.378,130.5009,130.132,130.3117,55941.0
2022-09-28 09:50:00,137.73,138.06,137.64,137.91,32369.0,130.2834,130.5955,130.1982,130.4536,32369.0
2022-09-28 09:55:00,137.93,138.13,137.89,137.98,19716.0,130.4726,130.6617,130.4347,130.5199,19716.0
2022-09-28 10:00:00,138.0,138.43,137.87,137.95,34101.0,130.5388,130.9455,130.4158,130.4915,34101.0
2022-09-28 10:05:00,137.98,138.08,137.58,137.58,22285.0,130.5199,130.6144,130.1415,130.1415,22285.0
2022-09-28 10:10:00,137.57,137.93,137.55,137.85,90499.0,130.132,130.4726,130.1131,130.3969,90499.0
2022-09-28 10:15:00,137.82,137.88,137.55,137.76,32079.0,130.3685,130.4253,130.1131,130.3117,32079.0
2022-09-28 10:20:00,137.8,138.27,137.78,138.25,25643.0,130.3496,130.7942,130.3307,130.7753,25643.0
2022-09-28 10:25:00,138.23,138.51,138.06,138.51,98433.0,130.7563,131.0212,130.5955,131.0212,98433.0
2022-09-28 10:30:00,138.54,138.57,138.35,138.51,78139.0,131.0496,131.078,130.8698,131.0212,78139.0
2022-09-28 10:35:00,138.49,138.78,138.41,138.43,85434.0,131.0023,131.2766,130.9266,130.9455,85434.0
2022-09-28 10:40:00,138.44,138.76,138.34,138.66,55775.0,130.955,131.2577,130.8604,131.1631,55775.0
2022-09-28 10:45:00,138.65,138.92,138.63,138.82,30337.0,131.1536,131.409,131.1347,131.3144,30337.0
2022-09-28 10:50:00,138.84,138.84,138.64,138.77,23512.0,131.3334,131.3334,131.1442,131.2671,23512.0
2022-09-28 10:55:00,138.75,138.79,138.56,138.62,55836.0,131.2482,131.2861,131.0685,131.1253,55836.0
2022-09-28 11:00:00,138.58,138.9,138.47,138.73,20806.0,131.0874,131.3901,130.9834,131.2293,20806.0
2022-09-28 11:05:00,138.71,138.76,138.61,138.63,22273.0,131.2104,131.2577,131.1158,131.1347,22273.0
2022-09-28 11:10:00,138.63,138.9,138.6,138.75,36236.0,131.1347,131.3901,131.1063,131.2482,36236.0
2022-09-28 11:15:00,138.76,138.89,138.72,138.78,12905.0,131.2577,131.3807,131.2198,131.2766,12905.0
2022-09-28 11:20:00,138.82,139.15,138.8,139.07,62229.0,131.3144,131.6266,131.2955,131.5509,62229.0
2022-09-28 11:25:00,139.12,139.21,138.86,138.9,29164.0,131.5982,131.6834,131.3523,131.3901,29164.0
2022-09-28 11:30:00,138.91,138.93,138.64,138.77,42039.0,131.3996,131.4185,131.1442,131.2671,42039.0
2022-09-28 11:35:00,138.78,138.94,138.65,138.69,218446.0,131.2766,131.4279,131.1536,131.1915,218446.0
2022-09-28 11:40:00,138.7,138.78,138.61,138.78,34382.0,131.2009,131.2766,131.1158,131.2766,34382.0
2022-09-28 11:45:00,138.77,139.03,138.69,138.95,15280.0,131.2671,131.5131,131.1915,131.4374,15280.0
2022-09-28 11:50:00,138.98,139.18,138.97,139.15,24031.0,131.4658,131.655,131.4563,131.6266,24031.0
2022-09-28 11:55:00,139.14,139.28,139.11,139.17,97636.0,131.6171,131.7496,131.5888,131.6455,97636.0
2022-09-28 12:00:00,139.17,139.26,139.11,139.25,28659.0,131.6455,131.7306,131.5888,131.7212,28659.0
2022-09-28 12:05:00,139.25,139.25,139.14,139.2,21801.0,131.7212,131.7212,131.6171,131.6739,21801.0
2022-09-28 12:10:00,139.23,139.5,139.22,139.48,22047.0,131.7023,131.9577,131.6928,131.9388,22047.0
2022-09-28 12:15:00,139.47,139.65,139.39,139.65,27631.0,131.9293,132.0996,131.8536,132.0996,27631.0
2022-09-28 12:20:00,139.66,139.66,139.41,139.41,25196.0,132.109,132.109,131.8725,131.8725,25196.0
2022-09-28 12:25:00,139.42,139.43,139.23,139.24,28760.0,131.882,131.8915,131.7023,131.7117,28760.0
2022-09-28 12:30:00,139.25,139.35,139.19,139.33,32335.0,131.7212,131.8158,131.6644,131.7969,32335.0
2022-09-28 12:35:00,139.32,139.32,139.15,139.17,23594.0,131.7874,131.7874,131.6266,131.6455,23594.0
2022-09-28 12:40:00,139.19,139.49,139.15,139.46,14055.0,131.6644,131.9482,131.6266,131.9198,14055.0
2022-09-28 12:45:00,139.5,139.58,139.39,139.42,33173.0,131.9577,132.0333,131.8536,131.882,33173.0
2022-09-28 12:50:00,139.42,139.44,139.26,139.37,24871.0,131.882,131.9009,131.7306,131.8347,24871.0
2022-09-28 12:55:00,139.37,139.42,139.3,139.38,68563.0,131.8347,131.882,131.7685,131.8442,68563.0
2022-09-28 13:00:00,139.42,139.44,139.26,139.41,33246.0,131.882,131.9009,131.7306,131.8725,33246.0
2022-09-28 13:05:00,139.42,139.74,139.42,139.71,35756.0,131.882,132.1847,131.882,132.1563,35756.0
2022-09-28 13:10:00,139.69,139.71,139.62,139.68,27955.0,132.1374,132.1563,132.0712,132.1279,27955.0
2022-09-28 13:15:00,139.72,139.81,139.68,139.79,20036.0,132.1658,132.2509,132.1279,132.232,20036.0
2022-09-28 13:20:00,139.8,139.8,139.66,139.66,27763.0,132.2415,132.2415,132.109,132.109,27763.0
2022-09-28 13:25:00,139.69,139.69,139.47,139.54,61675.0,132.1374,132.1374,131.9293,131.9955,61675.0
2022-09-28 13:30:00,139.54,139.62,139.45,139.59,22963.0,131.9955,132.0712,131.9104,132.0428,22963.0
2022-09-28 13:35:00,139.58,139.6,139.42,139.5,36573.0,132.0333,132.0523,131.882,131.9577,36573.0
2022-09-28 13:40:00,139.5,139.63,139.48,139.53,24551.0,131.9577,132.0806,131.9388,131.986,24551.0
2022-09-28 13:45:00,139.53,139.55,139.28,139.33,62869.0,131.986,132.005,131.7496,131.7969,62869.0
2022-09-28 13:50:00,139.34,139.34,139.22,139.33,33246.0,131.8063,131.8063,131.6928,131.7969,33246.0
2022-09-28 13:55:00,139.34,139.45,139.3,139.38,40710.0,131.8063,131.9104,131.7685,131.8442,40710.0
2022-09-28 14:00:00,139.41,139.46,139.35,139.43,49228.0,131.8725,131.9198,131.8158,131.8915,49228.0
2022-09-28 14:05:00,139.44,139.53,139.43,139.48,112832.0,131.9009,131.986,131.8915,131.9388,112832.0
2022-09-28 14:10:00,139.49,139.51,139.38,139.39,35420.0,131.9482,131.9671,131.8442,131.8536,35420.0
2022-09-28 14:15:00,139.4,139.43,139.28,139.35,49617.0,131.8631,131.8915,131.7496,131.8158,49617.0
2022-09-28 14:20:00,139.35,139.36,139.27,139.28,45096.0,131.8158,131.8252,131.7401,131.7496,45096.0
2022-09-28 14:25:00,139.28,139.37,139.19,139.36,50877.0,131.7496,131.8347,131.6644,131.8252,50877.0
2022-09-28 14:30:00,139.35,139.6,139.35,139.59,43939.0,131.8158,132.0523,131.8158,132.0428,43939.0
2022-09-28 14:35:00,139.6,139.68,139.58,139.65,44006.0,132.0523,132.1279,132.0333,132.0996,44006.0
2022-09-28 14:40:00,139.65,139.65,139.34,139.47,42208.0,132.0996,132.0996,131.8063,131.9293,42208.0
2022-09-28 14:45:00,139.49,139.51,139.4,139.5,51283.0,131.9482,131.9671,131.8631,131.9577,51283.0
2022-09-28 14:50:00,139.52,139.63,139.52,139.61,48226.0,131.9766,132.0806,131.9766,132.0617,48226.0
2022-09-28 14:55:00,139.6,139.63,139.55,139.55,45953.0,132.0523,132.0806,132.005,132.005,45953.0
2022-09-28 15:00:00,139.56,139.86,139.52,139.85,72181.0,132.0144,132.2982,131.9766,132.2887,72181.0
2022-09-28 15:05:00,139.85,140.11,139.8,140.01,143658.0,132.2887,132.5347,132.2415,132.4401,143658.0
2022-09-28 15:10:00,140.02,140.09,139.96,139.99,52740.0,132.4496,132.5158,132.3928,132.4212,52740.0
2022-09-28 15:15:00,140.0,140.03,139.86,139.88,90881.0,132.4306,132.459,132.2982,132.3171,90881.0
2022-09-28 15:20:00,139.9,139.99,139.81,139.96,53354.0,132.336,132.4212,132.2509,132.3928,53354.0
2022-09-28 15:25:00,139.95,140.13,139.95,140.05,60541.0,132.3833,132.5536,132.3833,132.4779,60541.0
2022-09-28 15:30:00,140.05,140.33,140.05,140.33,85571.0,132.4779,132.7428,132.4779,132.7428,85571.0
2022-09-28 15:35:00,140.32,140.36,140.22,140.26,67436.0,132.7333,132.7712,132.6387,132.6766,67436.0
2022-09-28 15:40:00,140.25,140.48,140.25,140.41,92215.0,132.6671,132.8847,132.6671,132.8185,92215.0
2022-09-28 15:45:00,140.39,140.56,140.35,140.44,116785.0,132.7996,132.9604,132.7617,132.8468,116785.0
2022-09-28 15:50:00,140.43,140.43,140.21,140.21,162173.0,132.8374,132.8374,132.6293,132.6293,162173.0
2022-09-28 15:55:00,140.21,140.29,138.73,139.85,257916.0,132.6293,132.705,131.2293,132.2887,257916.0
2022-09-29 09:30:00,138.74,138.8,138.21,138.25,61487.0,131.2388,131.2955,130.7374,130.7753,61487.0
2022-09-29 09:35:00,138.14,138.27,137.94,137.98,62511.0,130.6712,130.7942,130.482,130.5199,62511.0
2022-09-29 09:40:00,137.95,137.97,137.29,137.29,36273.0,130.4915,130.5104,129.8672,129.8672,36273.0
2022-09-29 09:45:00,137.28,137.42,137.1,137.21,40148.0,129.8577,129.9901,129.6874,129.7915,40148.0
2022-09-29 09:50:00,137.21,137.59,137.19,137.46,38472.0,129.7915,130.1509,129.7726,130.028,38472.0
2022-09-29 09:55:00,137.49,137.59,137.25,137.27,21516.0,130.0563,130.1509,129.8293,129.8482,21516.0
2022-09-29 10:00:00,137.29,137.3,136.77,136.87,54219.0,129.8672,129.8766,129.3753,129.4699,54219.0
2022-09-29 10:05:00,136.91,137.06,136.8,136.82,31871.0,129.5077,129.6496,129.4037,129.4226,31871.0
2022-09-29 10:10:00,136.78,136.93,136.55,136.59,28942.0,129.3847,129.5266,129.1672,129.205,28942.0
2022-09-29 10:15:00,136.58,136.69,136.4,136.52,43980.0,129.1955,129.2996,129.0253,129.1388,43980.0
2022-09-29 10:20:00,136.54,136.89,136.52,136.66,18383.0,129.1577,129.4888,129.1388,129.2712,18383.0
2022-09-29 10:25:00,136.7,136.9,136.64,136.77,10987.0,129.3091,129.4982,129.2523,129.3753,10987.0
2022-09-29 10:30:00,136.83,136.86,136.56,136.67,29543.0,129.432,129.4604,129.1766,129.2807,29543.0
2022-09-29 10:35:00,136.62,136.79,136.52,136.73,38142.0,129.2334,129.3942,129.1388,129.3374,38142.0
2022-09-29 10:40:00,136.7,137.06,136.68,137.03,68971.0,129.3091,129.6496,129.2901,129.6212,68971.0
2022-09-29 10:45:00,136.95,137.11,136.9,137.0,29692.0,129.5455,129.6969,129.4982,129.5928,29692.0
2022-09-29 10:50:00,136.99,137.35,136.98,137.23,44738.0,129.5834,129.9239,129.5739,129.8104,44738.0
2022-09-29 10:55:00,137.28,137.44,137.23,137.28,147937.0,129.8577,130.009,129.8104,129.8577,147937.0
2022-09-29 11:00:00,137.27,137.53,137.23,137.35,17006.0,129.8482,130.0942,129.8104,129.9239,17006.0
2022-09-29 11:05:00,137.29,137.86,137.2,137.86,32057.0,129.8672,130.4063,129.782,130.4063,32057.0
2022-09-29 11:10:00,137.83,137.84,137.48,137.49,14099.0,130.378,130.3874,130.0469,130.0563,14099.0
2022-09-29 11:15:00,137.56,137.66,137.46,137.59,16735.0,130.1226,130.2172,130.028,130.1509,16735.0
2022-09-29 11:20:00,137.57,137.57,137.26,137.26,15877.0,130.132,130.132,129.8388,129.8388,15877.0
2022-09-29 11:25:00,137.36,137.46,137.24,137.46,19341.0,129.9334,130.028,129.8199,130.028,19341.0
2022-09-29 11:30:00,137.39,137.56,137.3,137.48,4762.0,129.9618,130.1226,129.8766,130.0469,4762.0
2022-09-29 11:35:00,137.48,137.57,137.34,137.5,322169.0,130.0469,130.132,129.9145,130.0658,322169.0
2022-09-29 11:40:00,137.45,137.66,137.36,137.66,23744.0,130.0185,130.2172,129.9334,130.2172,23744.0
2022-09-29 11:45:00,137.62,137.8,137.62,137.77,22086.0,130.1793,130.3496,130.1793,130.3212,22086.0
2022-09-29 11:50:00,137.79,138.15,137.69,138.04,17402.0,130.3401,130.6807,130.2455,130.5766,17402.0
2022-09-29 11:55:00,138.1,138.12,137.88,137.88,10259.0,130.6334,130.6523,130.4253,130.4253,10259.0
2022-09-29 12:00:00,137.82,137.88,137.78,137.88,2638.0,130.3685,130.4253,130.3307,130.4253,2638.0
2022-09-29 12:05:00,137.85,137.98,137.83,137.94,9725.0,130.3969,130.5199,130.378,130.482,9725.0
2022-09-29 12:10:00,137.92,137.93,137.76,137.78,16869.0,130.4631,130.4726,130.3117,130.3307,16869.0
2022-09-29 12:15:00,137.78,137.83,137.49,137.5,32277.0,130.3307,130.378,130.0563,130.0658,32277.0
2022-09-29 12:20:00,137.54,137.55,137.34,137.54,72752.0,130.1036,130.1131,129.9145,130.1036,72752.0
2022-09-29 12:25:00,137.5,137.55,137.47,137.53,17588.0,130.0658,130.1131,130.0374,130.0942,17588.0
2022-09-29 12:30:00,137.53,137.78,137.49,137.78,10652.0,130.0942,130.3307,130.0563,130.3307,10652.0
2022-09-29 12:35:00,137.72,137.81,137.58,137.76,19409.0,130.2739,130.359,130.1415,130.3117,19409.0
2022-09-29 12:40:00,137.77,137.77,137.57,137.75,10891.0,130.3212,130.3212,130.132,130.3023,10891.0
2022-09-29 12:45:00,137.75,137.78,137.52,137.61,28988.0,130.3023,130.3307,130.0847,130.1699,28988.0
2022-09-29 12:50:00,137.57,137.65,137.49,137.6,6972.0,130.132,130.2077,130.0563,130.1604,6972.0
2022-09-29 12:55:00,137.64,137.64,137.36,137.42,41639.0,130.1982,130.1982,129.9334,129.9901,41639.0
2022-09-29 13:00:00,137.37,137.39,137.23,137.27,15693.0,129.9428,129.9618,129.8104,129.8482,15693.0
2022-09-29 13:05:00,137.28,137.32,137.14,137.14,61921.0,129.8577,129.8955,129.7253,129.7253,61921.0
2022-09-29 13:10:00,137.13,137.32,137.12,137.3,196691.0,129.7158,129.8955,129.7064,129.8766,196691.0
2022-09-29 13:15:00,137.3,137.34,137.19,137.19,50942.0,129.8766,129.9145,129.7726,129.7726,50942.0
2022-09-29 13:20:00,137.18,137.2,137.04,137.07,20401.0,129.7631,129.782,129.6307,129.6591,20401.0
2022-09-29 13:25:00,137.09,137.27,137.03,137.16,13388.0,129.678,129.8482,129.6212,129.7442,13388.0
2022-09-29 13:30:00,137.08,137.33,137.02,137.33,13948.0,129.6685,129.905,129.6118,129.905,13948.0
2022-09-29 13:35:00,137.33,137.36,137.22,137.27,20585.0,129.905,129.9334,129.8009,129.8482,20585.0
2022-09-29 13:40:00,137.24,137.25,137.05,137.09,12620.0,129.8199,129.8293,129.6401,129.678,12620.0
2022-09-29 13:45:00,137.06,137.15,137.06,137.07,22807.0,129.6496,129.7347,129.6496,129.6591,22807.0
2022-09-29 13:50:00,137.07,137.11,136.83,136.89,24798.0,129.6591,129.6969,129.432,129.4888,24798.0
2022-09-29 13:55:00,136.86,136.88,136.71,136.72,17920.0,129.4604,129.4793,129.3185,129.328,17920.0
2022-09-29 14:00:00,136.71,136.72,136.54,136.62,31198.0,129.3185,129.328,129.1577,129.2334,31198.0
2022-09-29 14:05:00,136.62,136.8,136.6,136.71,30924.0,129.2334,129.4037,129.2145,129.3185,30924.0
2022-09-29 14:10:00,136.75,136.76,136.66,136.7,16254.0,129.3564,129.3658,129.2712,129.3091,16254.0
2022-09-29 14:15:00,136.67,136.67,136.52,136.54,13771.0,129.2807,129.2807,129.1388,129.1577,13771.0
2022-09-29 14:20:00,136.54,136.65,136.5,136.6,32949.0,129.1577,129.2618,129.1199,129.2145,32949.0
2022-09-29 14:25:00,136.59,136.91,136.59,136.84,100919.0,129.205,129.5077,129.205,129.4415,100919.0
2022-09-29 14:30:00,136.83,136.95,136.74,136.76,23801.0,129.432,129.5455,129.3469,129.3658,23801.0
2022-09-29 14:35:00,136.75,137.13,136.74,137.04,24423.0,129.3564,129.7158,129.3469,129.6307,24423.0
2022-09-29 14:40:00,137.04,137.07,136.87,136.88,15310.0,129.6307,129.6591,129.4699,129.4793,15310.0
2022-09-29 14:45:00,136.9,137.01,136.87,136.89,12221.0,129.4982,129.6023,129.4699,129.4888,12221.0
2022-09-29 14:50:00,136.85,136.87,136.59,136.69,40872.0,129.4509,129.4699,129.205,129.2996,40872.0
2022-09-29 14:55:00,136.7,136.76,136.58,136.59,19214.0,129.3091,129.3658,129.1955,129.205,19214.0
2022-09-29 15:00:00,136.58,136.88,136.58,136.79,25308.0,129.1955,129.4793,129.1955,129.3942,25308.0
2022-09-29 15:05:00,136.78,136.96,136.73,136.75,29459.0,129.3847,129.555,129.3374,129.3564,29459.0
2022-09-29 15:10:00,136.73,137.11,136.71,137.1,30685.0,129.3374,129.6969,129.3185,129.6874,30685.0
2022-09-29 15:15:00,137.09,137.24,137.03,137.21,53985.0,129.678,129.8199,129.6212,129.7915,53985.0
2022-09-29 15:20:00,137.18,137.22,137.08,137.16,78838.0,129.7631,129.8009,129.6685,129.7442,78838.0
2022-09-29 15:25:00,137.15,137.28,136.91,137.0,415652.0,129.7347,129.8577,129.5077,129.5928,415652.0
2022-09-29 15:30:00,136.98,137.48,136.95,137.4,42629.0,129.5739,130.0469,129.5455,129.9712,42629.0
2022-09-29 15:35:00,137.41,137.67,137.22,137.48,84762.0,129.9807,130.2266,129.8009,130.0469,84762.0
2022-09-29 15:40:00,137.48,137.56,137.27,137.46,95089.0,130.0469,130.1226,129.8482,130.028,95089.0
2022-09-29 15:45:00,137.44,137.55,137.34,137.37,91196.0,130.009,130.1131,129.9145,129.9428,91196.0
2022-09-29 15:50:00,137.39,137.54,137.23,137.38,160360.0,129.9618,130.1036,129.8104,129.9523,160360.0
2022-09-29 15:55:00,137.38,137.55,137.26,137.42,285958.0,129.9523,130.1131,129.8388,129.9901,285958.0
2022-09-30 09:30:00,137.4,137.61,137.19,137.35,70445.0,129.9712,130.1699,129.7726,129.9239,70445.0
2022-09-30 09:35:00,137.34,137.38,136.64,136.77,49173.0,129.9145,129.9523,129.2523,129.3753,49173.0
2022-09-30 09:40:00,136.79,137.39,136.63,136.93,30384.0,129.3942,129.9618,129.2428,129.5266,30384.0
2022-09-30 09:45:00,137.09,137.14,136.7,136.98,5847.0,129.678,129.7253,129.3091,129.5739,5847.0
2022-09-30 09:50:00,136.99,137.56,136.92,137.56,27895.0,129.5834,130.1226,129.5172,130.1226,27895.0
2022-09-30 09:55:00,137.54,137.87,137.5,137.74,16359.0,130.1036,130.4158,130.0658,130.2928,16359.0
2022-09-30 10:00:00,137.79,137.83,137.46,137.65,19001.0,130.3401,130.378,130.028,130.2077,19001.0
2022-09-30 10:05:00,137.65,137.71,137.45,137.62,13916.0,130.2077,130.2645,130.0185,130.1793,13916.0
2022-09-30 10:10:00,137.49,137.79,137.49,137.52,14984.0,130.0563,130.3401,130.0563,130.0847,14984.0
2022-09-30 10:15:00,137.62,137.62,137.18,137.48,18124.0,130.1793,130.1793,129.7631,130.0469,18124.0
2022-09-30 10:20:00,137.5,137.55,137.34,137.36,10742.0,130.0658,130.1131,129.9145,129.9334,10742.0
2022-09-30 10:25:00,137.45,137.72,137.3,137.65,11809.0,130.0185,130.2739,129.8766,130.2077,11809.0
2022-09-30 10:30:00,137.62,138.09,137.58,137.99,12809.0,130.1793,130.6239,130.1415,130.5293,12809.0
2022-09-30 10:35:00,138.0,138.18,137.97,138.05,24423.0,130.5388,130.709,130.5104,130.5861,24423.0
2022-09-30 10:40:00,138.0,138.07,137.89,138.04,27914.0,130.5388,130.605,130.4347,130.5766,27914.0
2022-09-30 10:45:00,138.06,138.06,137.74,137.92,15101.0,130.5955,130.5955,130.2928,130.4631,15101.0
2022-09-30 10:50:00,137.97,138.13,137.93,138.07,10668.0,130.5104,130.6617,130.4726,130.605,10668.0
2022-09-30 10:55:00,138.04,138.12,137.89,137.99,4791.0,130.5766,130.6523,130.4347,130.5293,4791.0
2022-09-30 11:00:00,138.0,138.22,137.8,138.17,14500.0,130.5388,130.7469,130.3496,130.6996,14500.0
2022-09-30 11:05:00,138.19,138.54,138.13,138.53,47419.0,130.7185,131.0496,130.6617,131.0401,47419.0
2022-09-30 11:10:00,138.5,138.6,138.45,138.52,6978.0,131.0117,131.1063,130.9644,131.0307,6978.0
2022-09-30 11:15:00,138.54,138.6,138.39,138.45,29709.0,131.0496,131.1063,130.9077,130.9644,29709.0
2022-09-30 11:20:00,138.46,138.56,138.46,138.53,19799.0,130.9739,131.0685,130.9739,131.0401,19799.0
2022-09-30 11:25:00,138.49,138.64,138.43,138.44,16019.0,131.0023,131.1442,130.9455,130.955,16019.0
2022-09-30 11:30:00,138.43,138.52,138.35,138.44,24908.0,130.9455,131.0307,130.8698,130.955,24908.0
2022-09-30 11:35:00,138.45,138.46,138.24,138.26,6211.0,130.9644,130.9739,130.7658,130.7847,6211.0
2022-09-30 11:40:00,138.25,138.28,137.86,137.92,23782.0,130.7753,130.8036,130.4063,130.4631,23782.0
2022-09-30 11:45:00,137.86,137.96,137.77,137.79,24536.0,130.4063,130.5009,130.3212,130.3401,24536.0
2022-09-30 11:50:00,137.78,137.78,137.58,137.63,24894.0,130.3307,130.3307,130.1415,130.1888,24894.0
2022-09-30 11:55:00,137.62,137.69,137.59,137.68,9606.0,130.1793,130.2455,130.1509,130.2361,9606.0
2022-09-30 12:00:00,137.64,137.64,137.42,137.5,48616.0,130.1982,130.1982,129.9901,130.0658,48616.0
2022-09-30 12:05:00,137.49,137.55,137.34,137.36,18614.0,130.0563,130.1131,129.9145,129.9334,18614.0
2022-09-30 12:10:00,137.32,137.47,137.32,137.46,28307.0,129.8955,130.0374,129.8955,130.028,28307.0
2022-09-30 12:15:00,137.46,137.58,137.44,137.51,137969.0,130.028,130.1415,130.009,130.0753,137969.0
2022-09-30 12:20:00,137.47,137.55,137.27,137.51,22309.0,130.0374,130.1131,129.8482,130.0753,22309.0
2022-09-30 12:25:00,137.47,137.55,137.38,137.43,13731.0,130.0374,130.1131,129.9523,129.9996,13731.0
2022-09-30 12:30:00,137.41,137.57,137.41,137.53,59262.0,129.9807,130.132,129.9807,130.0942,59262.0
2022-09-30 12:35:00,137.5,137.72,137.48,137.68,26591.0,130.0658,130.2739,130.0469,130.2361,26591.0
2022-09-30 12:40:00,137.68,137.74,137.64,137.71,25190.0,130.2361,130.2928,130.1982,130.2645,25190.0
2022-09-30 12:45:00,137.69,137.76,137.66,137.71,32947.0,130.2455,130.3117,130.2172,130.2645,32947.0
2022-09-30 12:50:00,137.69,137.75,137.56,137.58,10581.0,130.2455,130.3023,130.1226,130.1415,10581.0
2022-09-30 12:55:00,137.59,137.66,137.56,137.6,14217.0,130.1509,130.2172,130.1226,130.1604,14217.0
2022-09-30 13:00:00,137.58,137.58,137.38,137.51,89175.0,130.1415,130.1415,129.9523,130.0753,89175.0
2022-09-30 13:05:00,137.49,137.65,137.46,137.58,14793.0,130.0563,130.2077,130.028,130.1415,14793.0
2022-09-30 13:10:00,137.6,137.72,137.51,137.51,13854.0,130.1604,130.2739,130.0753,130.0753,13854.0
2022-09-30 13:15:00,137.53,137.58,137.39,137.47,12456.0,130.0942,130.1415,129.9618,130.0374,12456.0
2022-09-30 13:20:00,137.48,137.57,137.44,137.47,8166.0,130.0469,130.132,130.009,130.0374,8166.0
2022-09-30 13:25:00,137.48,137.69,137.43,137.63,16751.0,130.0469,130.2455,129.9996,130.1888,16751.0
2022-09-30 13:30:00,137.64,137.67,137.53,137.53,11102.0,130.1982,130.2266,130.0942,130.0942,11102.0
2022-09-30 13:35:00,137.42,137.42,137.23,137.25,10139.0,129.9901,129.9901,129.8104,129.8293,10139.0
2022-09-30 13:40:00,137.25,137.27,137.11,137.11,28233.0,129.8293,129.8482,129.6969,129.6969,28233.0
2022-09-30 13:45:00,137.11,137.12,137.0,137.01,103459.0,129.6969,129.7064,129.5928,129.6023,103459.0
2022-09-30 13:50:00,137.0,137.21,136.96,137.12,276241.0,129.5928,129.7915,129.555,129.7064,276241.0
2022-09-30 13:55:00,137.11,137.19,137.06,137.06,21766.0,129.6969,129.7726,129.6496,129.6496,21766.0
2022-09-30 14:00:00,137.05,137.12,136.94,136.99,21498.0,129.6401,129.7064,129.5361,129.5834,21498.0
2022-09-30 14:05:00,136.99,137.12,136.92,137.1,26957.0,129.5834,129.7064,129.5172,129.6874,26957.0
2022-09-30 14:10:00,137.09,137.23,137.09,137.17,47616.0,129.678,129.8104,129.678,129.7536,47616.0
2022-09-30 14:15:00,137.14,137.34,137.14,137.15,47152.0,129.7253,129.9145,129.7253,129.7347,47152.0
2022-09-30 14:20:00,137.15,137.25,137.01,137.04,114950.0,129.7347,129.8293,129.6023,129.6307,114950.0
2022-09-30 14:25:00,137.02,137.02,136.79,136.93,20690.0,129.6118,129.6118,129.3942,129.5266,20690.0
2022-09-30 14:30:00,136.92,137.03,136.81,137.03,28889.0,129.5172,129.6212,129.4131,129.6212,28889.0
2022-09-30 14:35:00,136.99,136.99,136.79,136.9,26672.0,129.5834,129.5834,129.3942,129.4982,26672.0
2022-09-30 14:40:00,136.9,136.9,136.57,136.72,46593.0,129.4982,129.4982,129.1861,129.328,46593.0
2022-09-30 14:45:00,136.66,136.7,136.38,136.62,66052.0,129.2712,129.3091,129.0064,129.2334,66052.0
2022-09-30 14:50:00,136.64,136.68,136.54,136.58,53513.0,129.2523,129.2901,129.1577,129.1955,53513.0
2022-09-30 14:55:00,136.58,136.58,136.35,136.42,33500.0,129.1955,129.1955,128.978,129.0442,33500.0
2022-09-30 15:00:00,136.42,136.9,136.37,136.69,32761.0,129.0442,129.4982,128.9969,129.2996,32761.0
2022-09-30 15:05:00,136.72,136.87,136.58,136.61,43502.0,129.328,129.4699,129.1955,129.2239,43502.0
2022-09-30 15:10:00,136.64,136.76,136.38,136.44,27388.0,129.2523,129.3658,129.0064,129.0631,27388.0
2022-09-30 15:15:00,136.43,136.63,136.31,136.58,22988.0,129.0537,129.2428,128.9401,129.1955,22988.0
2022-09-30 15:20:00,136.56,136.63,136.38,136.53,49080.0,129.1766,129.2428,129.0064,129.1482,49080.0
2022-09-30 15:25:00,136.53,136.7,136.27,136.67,64329.0,129.1482,129.3091,128.9023,129.2807,64329.0
2022-09-30 15:30:00,136.69,136.92,136.41,136.5,64005.0,129.2996,129.5172,129.0347,129.1199,64005.0
2022-09-30 15:35:00,136.48,136.64,136.35,136.46,67643.0,129.101,129.2523,128.978,129.082,67643.0
2022-09-30 15:40:00,136.44,136.64,136.42,136.55,42722.0,129.0631,129.2523,129.0442,129.1672,42722.0
2022-09-30 15:45:00,136.57,136.74,136.49,136.57,59335.0,129.1861,129.3469,129.1104,129.1861,59335.0
2022-09-30 15:50:00,136.59,136.59,136.08,136.08,102909.0,129.205,129.205,128.7226,128.7226,102909.0
2022-09-30 15:55:00,136.09,136.13,135.72,135.96,252978.0,128.732,128.7699,128.382,128.6091,252978.0
2022-10-03 09:30:00,137.63,137.85,137.35,137.49,32052.0,130.1888,130.3969,129.9239,130.0563,32052.0
2022-10-03 09:35:00,137.38,137.42,137.06,137.06,29524.0,129.9523,129.9901,129.6496,129.6496,29524.0
2022-10-03 09:40:00,137.08,137.41,136.91,137.4,16345.0,129.6685,129.9807,129.5077,129.9712,16345.0
2022-10-03 09:45:00,137.42,137.79,137.42,137.71,22766.0,129.9901,130.3401,129.9901,130.2645,22766.0
2022-10-03 09:50:00,137.75,137.76,137.44,137.5,29469.0,130.3023,130.3117,130.009,130.0658,29469.0
2022-10-03 09:55:00,137.55,137.62,137.33,137.44,15042.0,130.1131,130.1793,129.905,130.009,15042.0
2022-10-03 10:00:00,137.44,138.31,137.43,138.2,15293.0,130.009,130.832,129.9996,130.728,15293.0
2022-10-03 10:05:00,138.18,138.69,138.18,138.54,24043.0,130.709,131.1915,130.709,131.0496,24043.0
2022-10-03 10:10:00,138.55,138.72,138.54,138.64,10061.0,131.059,131.2198,131.0496,131.1442,10061.0
2022-10-03 10:15:00,138.66,138.83,138.57,138.82,16700.0,131.1631,131.3239,131.078,131.3144,16700.0
2022-10-03 10:20:00,138.84,139.0,138.82,139.0,24873.0,131.3334,131.4847,131.3144,131.4847,24873.0
2022-10-03 10:25:00,139.01,139.18,138.95,139.02,17656.0,131.4942,131.655,131.4374,131.5036,17656.0
2022-10-03 10:30:00,139.0,139.12,138.89,138.95,210149.0,131.4847,131.5982,131.3807,131.4374,210149.0
2022-10-03 10:35:00,138.96,139.03,138.75,138.79,48351.0,131.4469,131.5131,131.2482,131.2861,48351.0
2022-10-03 10:40:00,138.79,138.89,138.72,138.89,17712.0,131.2861,131.3807,131.2198,131.3807,17712.0
2022-10-03 10:45:00,138.91,139.13,138.91,139.1,23828.0,131.3996,131.6077,131.3996,131.5793,23828.0
2022-10-03 10:50:00,139.09,139.13,139.0,139.08,14358.0,131.5698,131.6077,131.4847,131.5604,14358.0
2022-10-03 10:55:00,139.1,139.19,138.98,138.98,29489.0,131.5793,131.6644,131.4658,131.4658,29489.0
2022-10-03 11:00:00,139.02,139.09,138.94,139.02,8994.0,131.5036,131.5698,131.4279,131.5036,8994.0
2022-10-03 11:05:00,139.03,139.34,139.0,139.31,21486.0,131.5131,131.8063,131.4847,131.7779,21486.0
2022-10-03 11:10:00,139.36,139.46,139.23,139.34,37578.0,131.8252,131.9198,131.7023,131.8063,37578.0
2022-10-03 11:15:00,139.33,139.42,139.24,139.24,16065.0,131.7969,131.882,131.7117,131.7117,16065.0
2022-10-03 11:20:00,139.21,139.29,139.14,139.29,19174.0,131.6834,131.759,131.6171,131.759,19174.0
2022-10-03 11:25:00,139.3,139.3,139.13,139.22,64380.0,131.7685,131.7685,131.6077,131.6928,64380.0
2022-10-03 11:30:00,139.23,139.34,139.21,139.25,27294.0,131.7023,131.8063,131.6834,131.7212,27294.0
2022-10-03 11:35:00,139.25,139.25,138.96,139.05,20952.0,131.7212,131.7212,131.4469,131.532,20952.0
2022-10-03 11:40:00,139.08,139.08,138.88,138.93,12437.0,131.5604,131.5604,131.3712,131.4185,12437.0
2022-10-03 11:45:00,138.93,139.04,138.85,138.99,5872.0,131.4185,131.5225,131.3428,131.4752,5872.0
2022-10-03 11:50:00,139.05,139.08,138.92,138.92,195313.0,131.532,131.5604,131.409,131.409,195313.0
2022-10-03 11:55:00,138.92,138.93,138.76,138.84,29535.0,131.409,131.4185,131.2577,131.3334,29535.0
2022-10-03 12:00:00,138.83,139.04,138.83,139.0,12866.0,131.3239,131.5225,131.3239,131.4847,12866.0
2022-10-03 12:05:00,139.03,139.18,138.95,139.18,16050.0,131.5131,131.655,131.4374,131.655,16050.0
2022-10-03 12:10:00,139.18,139.23,139.11,139.12,55182.0,131.655,131.7023,131.5888,131.5982,55182.0
2022-10-03 12:15:00,139.1,139.16,138.99,139.04,25335.0,131.5793,131.6361,131.4752,131.5225,25335.0
2022-10-03 12:20:00,139.07,139.1,138.84,139.08,35970.0,131.5509,131.5793,131.3334,131.5604,35970.0
2022-10-03 12:25:00,139.08,139.14,138.74,138.78,87597.0,131.5604,131.6171,131.2388,131.2766,87597.0
2022-10-03 12:30:00,138.77,138.91,138.65,138.9,14530.0,131.2671,131.3996,131.1536,131.3901,14530.0
2022-10-03 12:35:00,138.89,138.91,138.72,138.88,9503.0,131.3807,131.3996,131.2198,131.3712,9503.0
2022-10-03 12:40:00,138.88,138.92,138.79,138.86,4948.0,131.3712,131.409,131.2861,131.3523,4948.0
2022-10-03 12:45:00,138.87,138.91,138.79,138.86,20440.0,131.3617,131.3996,131.2861,131.3523,20440.0
2022-10-03 12:50:00,138.88,138.9,138.69,138.82,26266.0,131.3712,131.3901,131.1915,131.3144,26266.0
2022-10-03 12:55:00,138.81,138.99,138.72,138.99,9213.0,131.305,131.4752,131.2198,131.4752,9213.0
2022-10-03 13:00:00,138.98,139.07,138.91,138.99,11896.0,131.4658,131.5509,131.3996,131.4752,11896.0
2022-10-03 13:05:00,138.99,139.16,138.93,139.14,16595.0,131.4752,131.6361,131.4185,131.6171,16595.0
2022-10-03 13:10:00,139.14,139.14,139.02,139.08,18421.0,131.6171,131.6171,131.5036,131.5604,18421.0
2022-10-03 13:15:00,139.08,139.14,139.01,139.1,6468.0,131.5604,131.6171,131.4942,131.5793,6468.0
2022-10-03 13:20:00,139.13,139.4,139.1,139.32,58121.0,131.6077,131.8631,131.5793,131.7874,58121.0
2022-10-03 13:25:00,139.34,139.4,139.24,139.27,17608.0,131.8063,131.8631,131.7117,131.7401,17608.0
2022-10-03 13:30:00,139.28,139.55,139.26,139.55,79221.0,131.7496,132.005,131.7306,132.005,79221.0
2022-10-03 13:35:00,139.54,139.54,139.39,139.43,21625.0,131.9955,131.9955,131.8536,131.8915,21625.0
2022-10-03 13:40:00,139.42,139.5,139.42,139.47,13453.0,131.882,131.9577,131.882,131.9293,13453.0
2022-10-03 13:45:00,139.45,139.58,139.45,139.53,40100.0,131.9104,132.0333,131.9104,131.986,40100.0
2022-10-03 13:50:00,139.51,139.52,139.42,139.42,15392.0,131.9671,131.9766,131.882,131.882,15392.0
2022-10-03 13:55:00,139.37,139.41,139.35,139.4,18737.0,131.8347,131.8725,131.8158,131.8631,18737.0
2022-10-03 14:00:00,139.42,139.58,139.4,139.58,44808.0,131.882,132.0333,131.8631,132.0333,44808.0
2022-10-03 14:05:00,139.6,139.74,139.58,139.64,20938.0,132.0523,132.1847,132.0333,132.0901,20938.0
2022-10-03 14:10:00,139.66,139.8,139.65,139.79,16665.0,132.109,132.2415,132.0996,132.232,16665.0
2022-10-03 14:15:00,139.76,139.83,139.72,139.78,96899.0,132.2036,132.2698,132.1658,132.2225,96899.0
2022-10-03 14:20:00,139.78,139.9,139.77,139.86,45218.0,132.2225,132.336,132.2131,132.2982,45218.0
2022-10-03 14:25:00,139.87,140.06,139.82,140.03,38829.0,132.3077,132.4874,132.2604,132.459,38829.0
2022-10-03 14:30:00,140.0,140.06,139.99,140.02,27527.0,132.4306,132.4874,132.4212,132.4496,27527.0
2022-10-03 14:35:00,140.03,140.08,140.0,140.07,28752.0,132.459,132.5063,132.4306,132.4969,28752.0
2022-10-03 14:40:00,140.05,140.19,140.05,140.18,11936.0,132.4779,132.6104,132.4779,132.6009,11936.0
2022-10-03 14:45:00,140.16,140.24,140.06,140.15,114177.0,132.582,132.6577,132.4874,132.5725,114177.0
2022-10-03 14:50:00,140.15,140.27,140.14,140.26,37403.0,132.5725,132.686,132.5631,132.6766,37403.0
2022-10-03 14:55:00,140.29,140.4,140.25,140.27,60777.0,132.705,132.809,132.6671,132.686,60777.0
2022-10-03 15:00:00,140.27,140.28,140.13,140.15,32163.0,132.686,132.6955,132.5536,132.5725,32163.0
2022-10-03 15:05:00,140.17,140.31,140.17,140.26,81616.0,132.5914,132.7239,132.5914,132.6766,81616.0
2022-10-03 15:10:00,140.26,140.26,140.1,140.14,29097.0,132.6766,132.6766,132.5252,132.5631,29097.0
2022-10-03 15:15:00,140.14,140.14,139.95,140.1,38307.0,132.5631,132.5631,132.3833,132.5252,38307.0
2022-10-03 15:20:00,140.1,140.19,140.06,140.17,43525.0,132.5252,132.6104,132.4874,132.5914,43525.0
2022-10-03 15:25:00,140.17,140.26,140.15,140.19,37784.0,132.5914,132.6766,132.5725,132.6104,37784.0
2022-10-03 15:30:00,140.19,140.28,140.04,140.08,44621.0,132.6104,132.6955,132.4685,132.5063,44621.0
2022-10-03 15:35:00,140.07,140.17,140.03,140.06,14537.0,132.4969,132.5914,132.459,132.4874,14537.0
2022-10-03 15:40:00,140.05,140.08,139.89,139.92,37276.0,132.4779,132.5063,132.3266,132.355,37276.0
2022-10-03 15:45:00,139.9,139.99,139.79,139.84,36923.0,132.336,132.4212,132.232,132.2793,36923.0
2022-10-03 15:50:00,139.84,139.91,139.66,139.8,90949.0,132.2793,132.3455,132.109,132.2415,90949.0
2022-10-03 15:55:00,139.79,139.79,139.56,139.72,161956.0,132.232,132.232,132.0144,132.1658,161956.0
2022-10-04 09:30:00,141.61,142.28,141.6,142.09,61312.0,133.9536,134.5874,133.9441,134.4076,61312.0
2022-10-04 09:35:00,142.24,142.58,142.19,142.58,25369.0,134.5495,134.8711,134.5022,134.8711,25369.0
2022-10-04 09:40:00,142.59,142.82,142.52,142.81,24784.0,134.8806,135.0982,134.8144,135.0887,24784.0
2022-10-04 09:45:00,142.83,143.12,142.81,143.04,51012.0,135.1076,135.3819,135.0887,135.3063,51012.0
2022-10-04 09:50:00,143.06,143.09,142.93,142.99,23452.0,135.3252,135.3536,135.2022,135.259,23452.0
2022-10-04 09:55:00,143.01,143.25,142.92,143.25,30802.0,135.2779,135.5049,135.1928,135.5049,30802.0
2022-10-04 10:00:00,143.26,143.6,143.26,143.57,28091.0,135.5144,135.836,135.5144,135.8076,28091.0
2022-10-04 10:05:00,143.54,143.55,143.19,143.35,148839.0,135.7792,135.7887,135.4482,135.5995,148839.0
2022-10-04 10:10:00,143.29,143.4,143.22,143.33,28789.0,135.5428,135.6468,135.4765,135.5806,28789.0
2022-10-04 10:15:00,143.35,143.41,143.29,143.31,17650.0,135.5995,135.6563,135.5428,135.5617,17650.0
2022-10-04 10:20:00,143.26,143.27,143.08,143.2,96423.0,135.5144,135.5238,135.3441,135.4576,96423.0
2022-10-04 10:25:00,143.2,143.33,143.11,143.13,41302.0,135.4576,135.5806,135.3725,135.3914,41302.0
2022-10-04 10:30:00,143.12,143.33,143.11,143.33,19359.0,135.3819,135.5806,135.3725,135.5806,19359.0
2022-10-04 10:35:00,143.35,143.41,143.22,143.26,11878.0,135.5995,135.6563,135.4765,135.5144,11878.0
2022-10-04 10:40:00,143.26,143.42,143.23,143.24,33861.0,135.5144,135.6657,135.486,135.4955,33861.0
2022-10-04 10:45:00,143.21,143.37,143.12,143.31,22639.0,135.4671,135.6184,135.3819,135.5617,22639.0
2022-10-04 10:50:00,143.32,143.33,143.03,143.33,21025.0,135.5711,135.5806,135.2968,135.5806,21025.0
2022-10-04 10:55:00,143.3,143.62,143.3,143.57,24688.0,135.5522,135.8549,135.5522,135.8076,24688.0
2022-10-04 11:00:00,143.58,143.62,143.5,143.6,10324.0,135.8171,135.8549,135.7414,135.836,10324.0
2022-10-04 11:05:00,143.61,143.7,143.58,143.59,17421.0,135.8455,135.9306,135.8171,135.8265,17421.0
2022-10-04 11:10:00,143.58,143.58,143.33,143.51,27476.0,135.8171,135.8171,135.5806,135.7509,27476.0
2022-10-04 11:15:00,143.54,143.65,143.54,143.63,30005.0,135.7792,135.8833,135.7792,135.8644,30005.0
2022-10-04 11:20:00,143.65,143.76,143.65,143.72,14256.0,135.8833,135.9873,135.8833,135.9495,14256.0
2022-10-04 11:25:00,143.72,143.77,143.7,143.71,14220.0,135.9495,135.9968,135.9306,135.94,14220.0
2022-10-04 11:30:00,143.75,143.86,143.49,143.59,52307.0,135.9779,136.0819,135.7319,135.8265,52307.0
2022-10-04 11:35:00,143.63,143.73,143.6,143.68,26704.0,135.8644,135.959,135.836,135.9117,26704.0
2022-10-04 11:40:00,143.69,143.73,143.52,143.59,7885.0,135.9211,135.959,135.7603,135.8265,7885.0
2022-10-04 11:45:00,143.59,143.59,143.44,143.51,10054.0,135.8265,135.8265,135.6846,135.7509,10054.0
2022-10-04 11:50:00,143.53,143.63,143.53,143.57,9212.0,135.7698,135.8644,135.7698,135.8076,9212.0
2022-10-04 11:55:00,143.54,143.68,143.48,143.68,8948.0,135.7792,135.9117,135.7225,135.9117,8948.0
2022-10-04 12:00:00,143.69,143.71,143.64,143.67,9814.0,135.9211,135.94,135.8738,135.9022,9814.0
2022-10-04 12:05:00,143.7,143.73,143.6,143.63,24701.0,135.9306,135.959,135.836,135.8644,24701.0
2022-10-04 12:10:00,143.64,143.81,143.64,143.79,2626.0,135.8738,136.0346,135.8738,136.0157,2626.0
2022-10-04 12:15:00,143.79,143.82,143.73,143.75,15451.0,136.0157,136.0441,135.959,135.9779,15451.0
2022-10-04 12:20:00,143.77,143.78,143.64,143.69,52826.0,135.9968,136.0063,135.8738,135.9211,52826.0
2022-10-04 12:25:00,143.71,143.94,143.67,143.85,95382.0,135.94,136.1576,135.9022,136.0725,95382.0
2022-10-04 12:30:00,143.86,143.95,143.86,143.95,11610.0,136.0819,136.1671,136.0819,136.1671,11610.0
2022-10-04 12:35:00,143.95,143.97,143.89,143.96,9237.0,136.1671,136.186,136.1103,136.1765,9237.0
2022-10-04 12:40:00,143.92,143.92,143.76,143.79,43989.0,136.1387,136.1387,135.9873,136.0157,43989.0
2022-10-04 12:45:00,143.8,143.8,143.51,143.53,39435.0,136.0252,136.0252,135.7509,135.7698,39435.0
2022-10-04 12:50:00,143.5,143.55,143.43,143.45,37163.0,135.7414,135.7887,135.6752,135.6941,37163.0
2022-10-04 12:55:00,143.44,143.56,143.41,143.55,22354.0,135.6846,135.7982,135.6563,135.7887,22354.0
2022-10-04 13:00:00,143.55,143.58,143.4,143.5,24446.0,135.7887,135.8171,135.6468,135.7414,24446.0
2022-10-04 13:05:00,143.48,143.48,143.3,143.32,10974.0,135.7225,135.7225,135.5522,135.5711,10974.0
2022-10-04 13:10:00,143.31,143.41,143.16,143.16,8792.0,135.5617,135.6563,135.4198,135.4198,8792.0
2022-10-04 13:15:00,143.14,143.15,142.86,142.88,59300.0,135.4009,135.4103,135.136,135.1549,59300.0
2022-10-04 13:20:00,142.82,143.04,142.78,142.98,19975.0,135.0982,135.3063,135.0603,135.2495,19975.0
2022-10-04 13:25:00,143.01,143.24,143.01,143.23,32807.0,135.2779,135.4955,135.2779,135.486,32807.0
2022-10-04 13:30:00,143.23,143.35,143.22,143.22,9625.0,135.486,135.5995,135.4765,135.4765,9625.0
2022-10-04 13:35:00,143.2,143.25,143.14,143.22,10595.0,135.4576,135.5049,135.4009,135.4765,10595.0
2022-10-04 13:40:00,143.2,143.32,143.18,143.2,18530.0,135.4576,135.5711,135.4387,135.4576,18530.0
2022-10-04 13:45:00,143.21,143.41,143.19,143.33,25947.0,135.4671,135.6563,135.4482,135.5806,25947.0
2022-10-04 13:50:00,143.35,143.59,143.32,143.51,16983.0,135.5995,135.8265,135.5711,135.7509,16983.0
2022-10-04 13:55:00,143.53,143.67,143.53,143.53,8863.0,135.7698,135.9022,135.7698,135.7698,8863.0
2022-10-04 14:00:00,143.56,143.63,143.54,143.56,14218.0,135.7982,135.8644,135.7792,135.7982,14218.0
2022-10-04 14:05:00,143.58,143.66,143.54,143.65,18739.0,135.8171,135.8928,135.7792,135.8833,18739.0
2022-10-04 14:10:00,143.63,143.66,143.47,143.53,27604.0,135.8644,135.8928,135.713,135.7698,27604.0
2022-10-04 14:15:00,143.52,143.6,143.46,143.47,12172.0,135.7603,135.836,135.7036,135.713,12172.0
2022-10-04 14:20:00,143.47,143.61,143.45,143.6,73136.0,135.713,135.8455,135.6941,135.836,73136.0
2022-10-04 14:25:00,143.6,143.6,143.3,143.3,12695.0,135.836,135.836,135.5522,135.5522,12695.0
2022-10-04 14:30:00,143.3,143.56,143.27,143.47,15627.0,135.5522,135.7982,135.5238,135.713,15627.0
2022-10-04 14:35:00,143.45,143.46,143.35,143.42,17543.0,135.6941,135.7036,135.5995,135.6657,17543.0
2022-10-04 14:40:00,143.42,143.5,143.41,143.5,40319.0,135.6657,135.7414,135.6563,135.7414,40319.0
2022-10-04 14:45:00,143.48,143.73,143.48,143.71,30481.0,135.7225,135.959,135.7225,135.94,30481.0
2022-10-04 14:50:00,143.72,143.82,143.72,143.78,46054.0,135.9495,136.0441,135.9495,136.0063,46054.0
2022-10-04 14:55:00,143.79,143.87,143.76,143.78,38225.0,136.0157,136.0914,135.9873,136.0063,38225.0
2022-10-04 15:00:00,143.78,143.81,143.62,143.7,14812.0,136.0063,136.0346,135.8549,135.9306,14812.0
2022-10-04 15:05:00,143.68,143.68,143.5,143.52,115037.0,135.9117,135.9117,135.7414,135.7603,115037.0
2022-10-04 15:10:00,143.49,143.51,143.24,143.48,28941.0,135.7319,135.7509,135.4955,135.7225,28941.0
2022-10-04 15:15:00,143.48,143.6,143.44,143.49,12445.0,135.7225,135.836,135.6846,135.7319,12445.0
2022-10-04 15:20:00,143.51,143.61,143.4,143.6,80568.0,135.7509,135.8455,135.6468,135.836,80568.0
2022-10-04 15:25:00,143.61,143.78,143.56,143.68,96895.0,135.8455,136.0063,135.7982,135.9117,96895.0
2022-10-04 15:30:00,143.67,143.67,143.5,143.55,29638.0,135.9022,135.9022,135.7414,135.7887,29638.0
2022-10-04 15:35:00,143.58,143.95,143.56,143.89,56561.0,135.8171,136.1671,135.7982,136.1103,56561.0
2022-10-04 15:40:00,143.88,143.89,143.73,143.82,46775.0,136.1009,136.1103,135.959,136.0441,46775.0
2022-10-04 15:45:00,143.81,143.9,143.74,143.84,38483.0,136.0346,136.1198,135.9684,136.063,38483.0
2022-10-04 15:50:00,143.85,144.12,143.85,144.12,71158.0,136.0725,136.3279,136.0725,136.3279,71158.0
2022-10-04 15:55:00,144.13,144.22,143.95,144.22,112183.0,136.3373,136.4225,136.1671,136.4225,112183.0
2022-10-05 09:30:00,142.5,142.92,142.5,142.86,94009.0,134.7955,135.1928,134.7955,135.136,94009.0
2022-10-05 09:35:00,142.96,143.28,142.78,142.78,7128.0,135.2306,135.5333,135.0603,135.0603,7128.0
2022-10-05 09:40:00,142.81,142.99,142.61,142.69,24719.0,135.0887,135.259,134.8995,134.9752,24719.0
2022-10-05 09:45:00,142.66,143.02,142.59,142.89,21348.0,134.9468,135.2874,134.8806,135.1644,21348.0
2022-10-05 09:50:00,142.82,143.0,142.72,142.74,61885.0,135.0982,135.2684,135.0036,135.0225,61885.0
2022-10-05 09:55:00,142.8,142.96,142.79,142.81,6124.0,135.0793,135.2306,135.0698,135.0887,6124.0
2022-10-05 10:00:00,142.81,142.81,142.1,142.18,65712.0,135.0887,135.0887,134.4171,134.4928,65712.0
2022-10-05 10:05:00,142.16,142.27,141.98,141.98,17704.0,134.4739,134.5779,134.3036,134.3036,17704.0
2022-10-05 10:10:00,142.03,142.23,141.93,142.09,25671.0,134.3509,134.5401,134.2563,134.4076,25671.0
2022-10-05 10:15:00,141.95,142.06,141.86,141.88,79789.0,134.2752,134.3793,134.1901,134.209,79789.0
2022-10-05 10:20:00,142.06,142.17,141.88,141.93,19666.0,134.3793,134.4833,134.209,134.2563,19666.0
2022-10-05 10:25:00,141.84,142.04,141.84,141.96,15619.0,134.1712,134.3603,134.1712,134.2847,15619.0
2022-10-05 10:30:00,141.87,141.97,141.67,141.72,21671.0,134.1995,134.2941,134.0103,134.0576,21671.0
2022-10-05 10:35:00,141.73,141.97,141.73,141.96,13150.0,134.0671,134.2941,134.0671,134.2847,13150.0
2022-10-05 10:40:00,141.91,142.17,141.87,142.09,4895.0,134.2374,134.4833,134.1995,134.4076,4895.0
2022-10-05 10:45:00,142.02,142.15,141.99,141.99,7883.0,134.3414,134.4644,134.313,134.313,7883.0
2022-10-05 10:50:00,141.96,142.02,141.85,142.02,3501.0,134.2847,134.3414,134.1806,134.3414,3501.0
2022-10-05 10:55:00,142.02,142.02,141.79,141.83,8285.0,134.3414,134.3414,134.1239,134.1617,8285.0
2022-10-05 11:00:00,141.83,142.14,141.81,142.11,9125.0,134.1617,134.4549,134.1428,134.4266,9125.0
2022-10-05 11:05:00,142.06,142.06,141.91,141.94,6866.0,134.3793,134.3793,134.2374,134.2657,6866.0
2022-10-05 11:10:00,141.88,142.12,141.88,142.11,12289.0,134.209,134.436,134.209,134.4266,12289.0
2022-10-05 11:15:00,142.12,142.3,142.0,142.29,10148.0,134.436,134.6063,134.3225,134.5968,10148.0
2022-10-05 11:20:00,142.29,142.34,142.18,142.34,8761.0,134.5968,134.6441,134.4928,134.6441,8761.0
2022-10-05 11:25:00,142.32,142.37,142.25,142.25,2406.0,134.6252,134.6725,134.559,134.559,2406.0
2022-10-05 11:30:00,142.3,142.31,142.22,142.31,2466.0,134.6063,134.6157,134.5306,134.6157,2466.0
2022-10-05 11:35:00,142.31,142.57,142.3,142.57,12784.0,134.6157,134.8617,134.6063,134.8617,12784.0
2022-10-05 11:40:00,142.59,142.59,142.48,142.48,6181.0,134.8806,134.8806,134.7766,134.7766,6181.0
2022-10-05 11:45:00,142.5,142.55,142.36,142.36,5363.0,134.7955,134.8428,134.663,134.663,5363.0
2022-10-05 11:50:00,142.39,142.48,142.36,142.47,2151.0,134.6914,134.7766,134.663,134.7671,2151.0
2022-10-05 11:55:00,142.49,142.49,142.37,142.38,1386.0,134.786,134.786,134.6725,134.682,1386.0
2022-10-05 12:00:00,142.31,142.32,142.15,142.19,3547.0,134.6157,134.6252,134.4644,134.5022,3547.0
2022-10-05 12:05:00,142.27,142.7,142.27,142.65,8739.0,134.5779,134.9847,134.5779,134.9374,8739.0
2022-10-05 12:10:00,142.71,142.92,142.71,142.85,15228.0,134.9941,135.1928,134.9941,135.1265,15228.0
2022-10-05 12:15:00,142.84,143.12,142.84,143.02,7246.0,135.1171,135.3819,135.1171,135.2874,7246.0
2022-10-05 12:20:00,143.03,143.05,142.92,142.97,15089.0,135.2968,135.3157,135.1928,135.2401,15089.0
2022-10-05 12:25:00,142.94,142.97,142.88,142.9,2700.0,135.2117,135.2401,135.1549,135.1738,2700.0
2022-10-05 12:30:00,142.91,142.93,142.81,142.9,14287.0,135.1833,135.2022,135.0887,135.1738,14287.0
2022-10-05 12:35:00,142.83,142.92,142.78,142.92,10539.0,135.1076,135.1928,135.0603,135.1928,10539.0
2022-10-05 12:40:00,142.88,142.97,142.83,142.96,11325.0,135.1549,135.2401,135.1076,135.2306,11325.0
2022-10-05 12:45:00,142.93,143.29,142.93,143.27,7163.0,135.2022,135.5428,135.2022,135.5238,7163.0
2022-10-05 12:50:00,143.35,143.38,143.25,143.28,1653.0,135.5995,135.6279,135.5049,135.5333,1653.0
2022-10-05 12:55:00,143.31,143.31,143.11,143.13,9061.0,135.5617,135.5617,135.3725,135.3914,9061.0
2022-10-05 13:00:00,143.11,143.26,143.09,143.2,20210.0,135.3725,135.5144,135.3536,135.4576,20210.0
2022-10-05 13:05:00,143.27,143.49,143.26,143.34,7289.0,135.5238,135.7319,135.5144,135.5901,7289.0
2022-10-05 13:10:00,143.39,143.5,143.37,143.5,4847.0,135.6374,135.7414,135.6184,135.7414,4847.0
2022-10-05 13:15:00,143.53,143.75,143.48,143.75,19073.0,135.7698,135.9779,135.7225,135.9779,19073.0
2022-10-05 13:20:00,143.77,143.95,143.75,143.75,26552.0,135.9968,136.1671,135.9779,135.9779,26552.0
2022-10-05 13:25:00,143.75,143.75,143.61,143.68,6872.0,135.9779,135.9779,135.8455,135.9117,6872.0
2022-10-05 13:30:00,143.65,143.66,143.48,143.5,6927.0,135.8833,135.8928,135.7225,135.7414,6927.0
2022-10-05 13:35:00,143.51,143.64,143.49,143.64,5313.0,135.7509,135.8738,135.7319,135.8738,5313.0
2022-10-05 13:40:00,143.58,143.61,143.47,143.58,7675.0,135.8171,135.8455,135.713,135.8171,7675.0
2022-10-05 13:45:00,143.6,143.72,143.55,143.68,4362.0,135.836,135.9495,135.7887,135.9117,4362.0
2022-10-05 13:50:00,143.67,143.7,143.5,143.51,10749.0,135.9022,135.9306,135.7414,135.7509,10749.0
2022-10-05 13:55:00,143.51,143.6,143.37,143.38,62439.0,135.7509,135.836,135.6184,135.6279,62439.0
2022-10-05 14:00:00,143.39,143.61,143.37,143.55,11961.0,135.6374,135.8455,135.6184,135.7887,11961.0
2022-10-05 14:05:00,143.56,143.62,143.51,143.57,23810.0,135.7982,135.8549,135.7509,135.8076,23810.0
2022-10-05 14:10:00,143.58,143.74,143.58,143.69,9694.0,135.8171,135.9684,135.8171,135.9211,9694.0
2022-10-05 14:15:00,143.66,143.87,143.61,143.82,19129.0,135.8928,136.0914,135.8455,136.0441,19129.0
2022-10-05 14:20:00,143.75,143.84,143.74,143.8,8051.0,135.9779,136.063,135.9684,136.0252,8051.0
2022-10-05 14:25:00,143.78,143.84,143.62,143.79,13656.0,136.0063,136.063,135.8549,136.0157,13656.0
2022-10-05 14:30:00,143.77,143.8,143.59,143.59,7065.0,135.9968,136.0252,135.8265,135.8265,7065.0
2022-10-05 14:35:00,143.59,143.83,143.59,143.78,25440.0,135.8265,136.0536,135.8265,136.0063,25440.0
2022-10-05 14:40:00,143.78,143.82,143.71,143.8,13345.0,136.0063,136.0441,135.94,136.0252,13345.0
2022-10-05 14:45:00,143.82,143.92,143.78,143.79,21290.0,136.0441,136.1387,136.0063,136.0157,21290.0
2022-10-05 14:50:00,143.81,143.96,143.75,143.87,19381.0,136.0346,136.1765,135.9779,136.0914,19381.0
2022-10-05 14:55:00,143.88,143.96,143.83,143.89,21932.0,136.1009,136.1765,136.0536,136.1103,21932.0
2022-10-05 15:00:00,144.01,144.25,144.01,144.2,47391.0,136.2238,136.4509,136.2238,136.4036,47391.0
2022-10-05 15:05:00,144.17,144.23,144.03,144.16,21006.0,136.3752,136.4319,136.2427,136.3657,21006.0
2022-10-05 15:10:00,144.15,144.37,144.09,144.37,14349.0,136.3563,136.5644,136.2995,136.5644,14349.0
2022-10-05 15:15:00,144.37,144.53,144.32,144.43,64684.0,136.5644,136.7157,136.5171,136.6211,64684.0
2022-10-05 15:20:00,144.45,144.46,144.3,144.37,14047.0,136.64,136.6495,136.4982,136.5644,14047.0
2022-10-05 15:25:00,144.38,144.38,144.26,144.27,11418.0,136.5738,136.5738,136.4603,136.4698,11418.0
2022-10-05 15:30:00,144.25,144.4,144.25,144.28,19112.0,136.4509,136.5927,136.4509,136.4792,19112.0
2022-10-05 15:35:00,144.25,144.33,144.14,144.16,22604.0,136.4509,136.5265,136.3468,136.3657,22604.0
2022-10-05 15:40:00,144.13,144.16,144.04,144.16,32439.0,136.3373,136.3657,136.2522,136.3657,32439.0
2022-10-05 15:45:00,144.12,144.21,143.99,144.01,31995.0,136.3279,136.413,136.2049,136.2238,31995.0
2022-10-05 15:50:00,144.01,144.01,143.54,143.63,72079.0,136.2238,136.2238,135.7792,135.8644,72079.0
2022-10-05 15:55:00,143.63,143.74,143.52,143.66,82136.0,135.8644,135.9684,135.7603,135.8928,82136.0
2022-10-06 09:30:00,143.0,143.45,142.88,143.4,82942.0,135.2684,135.6941,135.1549,135.6468,82942.0
2022-10-06 09:35:00,143.31,143.57,143.09,143.57,31696.0,135.5617,135.8076,135.3536,135.8076,31696.0
2022-10-06 09:40:00,143.55,144.03,143.54,143.73,43912.0,135.7887,136.2427,135.7792,135.959,43912.0
2022-10-06 09:45:00,143.74,143.81,143.33,143.43,43279.0,135.9684,136.0346,135.5806,135.6752,43279.0
2022-10-06 09:50:00,143.44,143.73,143.42,143.61,23045.0,135.6846,135.959,135.6657,135.8455,23045.0
2022-10-06 09:55:00,143.54,143.54,143.03,143.08,22006.0,135.7792,135.7792,135.2968,135.3441,22006.0
2022-10-06 10:00:00,143.11,143.11,142.63,142.82,31651.0,135.3725,135.3725,134.9184,135.0982,31651.0
2022-10-06 10:05:00,142.79,142.81,142.48,142.69,16710.0,135.0698,135.0887,134.7766,134.9752,16710.0
2022-10-06 10:10:00,142.53,142.58,142.31,142.48,84066.0,134.8238,134.8711,134.6157,134.7766,84066.0
2022-10-06 10:15:00,142.43,142.75,142.43,142.56,48563.0,134.7293,135.032,134.7293,134.8522,48563.0
2022-10-06 10:20:00,142.56,142.65,142.43,142.51,24390.0,134.8522,134.9374,134.7293,134.8049,24390.0
2022-10-06 10:25:00,142.48,142.61,142.18,142.19,25069.0,134.7766,134.8995,134.4928,134.5022,25069.0
2022-10-06 10:30:00,142.19,142.34,142.04,142.08,13766.0,134.5022,134.6441,134.3603,134.3982,13766.0
2022-10-06 10:35:00,142.08,142.36,142.04,142.28,11731.0,134.3982,134.663,134.3603,134.5874,11731.0
2022-10-06 10:40:00,142.33,142.57,142.33,142.48,22447.0,134.6347,134.8617,134.6347,134.7766,22447.0
2022-10-06 10:45:00,142.44,142.91,142.39,142.9,55757.0,134.7387,135.1833,134.6914,135.1738,55757.0
2022-10-06 10:50:00,142.84,142.9,142.77,142.9,9350.0,135.1171,135.1738,135.0509,135.1738,9350.0
2022-10-06 10:55:00,142.89,143.1,142.79,143.07,14123.0,135.1644,135.363,135.0698,135.3347,14123.0
2022-10-06 11:00:00,143.11,143.11,142.64,142.68,37648.0,135.3725,135.3725,134.9279,134.9657,37648.0
2022-10-06 11:05:00,142.69,142.94,142.69,142.77,12398.0,134.9752,135.2117,134.9752,135.0509,12398.0
2022-10-06 11:10:00,142.8,142.83,142.62,142.63,12227.0,135.0793,135.1076,134.909,134.9184,12227.0
2022-10-06 11:15:00,142.65,143.13,142.65,143.08,34020.0,134.9374,135.3914,134.9374,135.3441,34020.0
2022-10-06 11:20:00,143.09,143.22,143.02,143.13,27168.0,135.3536,135.4765,135.2874,135.3914,27168.0
2022-10-06 11:25:00,143.09,143.16,142.95,143.1,19975.0,135.3536,135.4198,135.2211,135.363,19975.0
2022-10-06 11:30:00,143.04,143.04,142.93,142.95,13003.0,135.3063,135.3063,135.2022,135.2211,13003.0
2022-10-06 11:35:00,142.95,143.11,142.82,142.82,9436.0,135.2211,135.3725,135.0982,135.0982,9436.0
2022-10-06 11:40:00,142.79,142.97,142.78,142.9,5187.0,135.0698,135.2401,135.0603,135.1738,5187.0
2022-10-06 11:45:00,142.87,143.05,142.87,143.0,25552.0,135.1455,135.3157,135.1455,135.2684,25552.0
2022-10-06 11:50:00,143.01,143.22,142.97,143.04,35013.0,135.2779,135.4765,135.2401,135.3063,35013.0
2022-10-06 11:55:00,143.07,143.1,142.42,142.5,30213.0,135.3347,135.363,134.7198,134.7955,30213.0
2022-10-06 12:00:00,142.44,142.54,142.33,142.33,3489.0,134.7387,134.8333,134.6347,134.6347,3489.0
2022-10-06 12:05:00,142.36,142.43,142.36,142.37,32346.0,134.663,134.7293,134.663,134.6725,32346.0
2022-10-06 12:10:00,142.44,142.44,142.26,142.27,38372.0,134.7387,134.7387,134.5684,134.5779,38372.0
2022-10-06 12:15:00,142.29,142.38,142.18,142.35,16340.0,134.5968,134.682,134.4928,134.6536,16340.0
2022-10-06 12:20:00,142.38,142.59,142.36,142.57,23585.0,134.682,134.8806,134.663,134.8617,23585.0
2022-10-06 12:25:00,142.57,142.74,142.56,142.74,9516.0,134.8617,135.0225,134.8522,135.0225,9516.0
2022-10-06 12:30:00,142.7,142.75,142.6,142.75,5159.0,134.9847,135.032,134.8901,135.032,5159.0
2022-10-06 12:35:00,142.7,142.82,142.67,142.81,4370.0,134.9847,135.0982,134.9563,135.0887,4370.0
2022-10-06 12:40:00,142.79,142.97,142.77,142.96,42296.0,135.0698,135.2401,135.0509,135.2306,42296.0
2022-10-06 12:45:00,142.95,143.06,142.89,142.95,27317.0,135.2211,135.3252,135.1644,135.2211,27317.0
2022-10-06 12:50:00,142.93,142.93,142.82,142.84,22315.0,135.2022,135.2022,135.0982,135.1171,22315.0
2022-10-06 12:55:00,142.83,142.88,142.76,142.76,12535.0,135.1076,135.1549,135.0414,135.0414,12535.0
2022-10-06 13:00:00,142.77,142.85,142.65,142.69,21370.0,135.0509,135.1265,134.9374,134.9752,21370.0
2022-10-06 13:05:00,142.73,142.73,142.54,142.55,9055.0,135.013,135.013,134.8333,134.8428,9055.0
2022-10-06 13:10:00,142.54,142.84,142.54,142.84,19995.0,134.8333,135.1171,134.8333,135.1171,19995.0
2022-10-06 13:15:00,142.82,142.89,142.76,142.81,13114.0,135.0982,135.1644,135.0414,135.0887,13114.0
2022-10-06 13:20:00,142.79,142.93,142.79,142.82,38386.0,135.0698,135.2022,135.0698,135.0982,38386.0
2022-10-06 13:25:00,142.82,142.89,142.73,142.88,15034.0,135.0982,135.1644,135.013,135.1549,15034.0
2022-10-06 13:30:00,142.82,142.82,142.57,142.66,40151.0,135.0982,135.0982,134.8617,134.9468,40151.0
2022-10-06 13:35:00,142.68,142.68,142.51,142.54,11764.0,134.9657,134.9657,134.8049,134.8333,11764.0
2022-10-06 13:40:00,142.56,142.71,142.55,142.7,24826.0,134.8522,134.9941,134.8428,134.9847,24826.0
2022-10-06 13:45:00,142.71,142.76,142.67,142.76,10516.0,134.9941,135.0414,134.9563,135.0414,10516.0
2022-10-06 13:50:00,142.75,142.76,142.65,142.69,9322.0,135.032,135.0414,134.9374,134.9752,9322.0
2022-10-06 13:55:00,142.71,142.78,142.69,142.71,7230.0,134.9941,135.0603,134.9752,134.9941,7230.0
2022-10-06 14:00:00,142.71,142.71,142.45,142.46,24190.0,134.9941,134.9941,134.7482,134.7576,24190.0
2022-10-06 14:05:00,142.47,142.49,142.37,142.39,25315.0,134.7671,134.786,134.6725,134.6914,25315.0
2022-10-06 14:10:00,142.42,142.47,142.34,142.43,13497.0,134.7198,134.7671,134.6441,134.7293,13497.0
2022-10-06 14:15:00,142.41,142.44,142.23,142.28,11356.0,134.7103,134.7387,134.5401,134.5874,11356.0
2022-10-06 14:20:00,142.24,142.41,142.24,142.36,30304.0,134.5495,134.7103,134.5495,134.663,30304.0
2022-10-06 14:25:00,142.37,142.45,142.34,142.35,8929.0,134.6725,134.7482,134.6441,134.6536,8929.0
2022-10-06 14:30:00,142.36,142.53,142.23,142.27,49959.0,134.663,134.8238,134.5401,134.5779,49959.0
2022-10-06 14:35:00,142.32,142.48,142.32,142.34,6706.0,134.6252,134.7766,134.6252,134.6441,6706.0
2022-10-06 14:40:00,142.33,142.4,142.24,142.24,42875.0,134.6347,134.7009,134.5495,134.5495,42875.0
2022-10-06 14:45:00,142.21,142.22,141.99,142.0,25506.0,134.5212,134.5306,134.313,134.3225,25506.0
2022-10-06 14:50:00,141.95,142.0,141.8,141.99,103586.0,134.2752,134.3225,134.1333,134.313,103586.0
2022-10-06 14:55:00,141.97,142.18,141.97,142.02,14697.0,134.2941,134.4928,134.2941,134.3414,14697.0
2022-10-06 15:00:00,142.01,142.06,141.86,142.05,90450.0,134.332,134.3793,134.1901,134.3698,90450.0
2022-10-06 15:05:00,142.02,142.02,141.91,142.02,14336.0,134.3414,134.3414,134.2374,134.3414,14336.0
2022-10-06 15:10:00,142.01,142.09,141.81,142.08,16458.0,134.332,134.4076,134.1428,134.3982,16458.0
2022-10-06 15:15:00,142.11,142.15,141.98,142.03,48852.0,134.4266,134.4644,134.3036,134.3509,48852.0
2022-10-06 15:20:00,142.02,142.34,141.98,142.18,48828.0,134.3414,134.6441,134.3036,134.4928,48828.0
2022-10-06 15:25:00,142.19,142.4,142.18,142.4,15073.0,134.5022,134.7009,134.4928,134.7009,15073.0
2022-10-06 15:30:00,142.41,142.44,142.2,142.25,35287.0,134.7103,134.7387,134.5117,134.559,35287.0
2022-10-06 15:35:00,142.25,142.3,142.15,142.25,44480.0,134.559,134.6063,134.4644,134.559,44480.0
2022-10-06 15:40:00,142.16,142.26,142.07,142.24,61850.0,134.4739,134.5684,134.3887,134.5495,61850.0
2022-10-06 15:45:00,142.2,142.31,142.08,142.15,22599.0,134.5117,134.6157,134.3982,134.4644,22599.0
2022-10-06 15:50:00,142.15,142.25,142.02,142.18,40931.0,134.4644,134.559,134.3414,134.4928,40931.0
2022-10-06 15:55:00,142.19,142.32,141.95,142.03,144569.0,134.5022,134.6252,134.2752,134.3509,144569.0
2022-10-07 09:30:00,140.87,141.07,140.51,140.81,56314.0,133.2536,133.4428,132.9131,133.1968,56314.0
2022-10-07 09:35:00,140.71,140.83,140.47,140.7,35883.0,133.1023,133.2158,132.8752,133.0928,35883.0
2022-10-07 09:40:00,140.76,140.91,140.08,140.08,12543.0,133.1495,133.2914,132.5063,132.5063,12543.0
2022-10-07 09:45:00,140.06,140.12,139.8,139.82,31757.0,132.4874,132.5441,132.2415,132.2604,31757.0
2022-10-07 09:50:00,139.78,140.0,139.71,139.78,14188.0,132.2225,132.4306,132.1563,132.2225,14188.0
2022-10-07 09:55:00,139.75,139.77,139.49,139.55,19826.0,132.1942,132.2131,131.9482,132.005,19826.0
2022-10-07 10:00:00,139.5,139.64,139.28,139.29,19344.0,131.9577,132.0901,131.7496,131.759,19344.0
2022-10-07 10:05:00,139.27,139.6,139.26,139.46,25495.0,131.7401,132.0523,131.7306,131.9198,25495.0
2022-10-07 10:10:00,139.46,139.7,139.45,139.57,13798.0,131.9198,132.1469,131.9104,132.0239,13798.0
2022-10-07 10:15:00,139.57,139.87,139.55,139.84,218442.0,132.0239,132.3077,132.005,132.2793,218442.0
2022-10-07 10:20:00,139.84,140.14,139.82,139.99,17974.0,132.2793,132.5631,132.2604,132.4212,17974.0
2022-10-07 10:25:00,140.04,140.09,139.88,139.91,11710.0,132.4685,132.5158,132.3171,132.3455,11710.0
2022-10-07 10:30:00,139.92,139.97,139.79,139.87,32088.0,132.355,132.4023,132.232,132.3077,32088.0
2022-10-07 10:35:00,139.85,139.88,139.7,139.79,11046.0,132.2887,132.3171,132.1469,132.232,11046.0
2022-10-07 10:40:00,139.81,140.16,139.81,140.12,13691.0,132.2509,132.582,132.2509,132.5441,13691.0
2022-10-07 10:45:00,140.15,140.31,140.11,140.21,13659.0,132.5725,132.7239,132.5347,132.6293,13659.0
2022-10-07 10:50:00,140.19,140.27,139.96,140.21,36222.0,132.6104,132.686,132.3928,132.6293,36222.0
2022-10-07 10:55:00,140.19,140.3,140.11,140.12,8405.0,132.6104,132.7144,132.5347,132.5441,8405.0
2022-10-07 11:00:00,140.15,140.38,140.14,140.32,10295.0,132.5725,132.7901,132.5631,132.7333,10295.0
2022-10-07 11:05:00,140.26,140.27,139.99,140.04,8165.0,132.6766,132.686,132.4212,132.4685,8165.0
2022-10-07 11:10:00,139.98,140.13,139.97,140.05,9516.0,132.4117,132.5536,132.4023,132.4779,9516.0
2022-10-07 11:15:00,140.04,140.04,139.73,139.73,11344.0,132.4685,132.4685,132.1752,132.1752,11344.0
2022-10-07 11:20:00,139.73,139.83,139.63,139.77,11097.0,132.1752,132.2698,132.0806,132.2131,11097.0
2022-10-07 11:25:00,139.77,139.93,139.72,139.88,21180.0,132.2131,132.3644,132.1658,132.3171,21180.0
2022-10-07 11:30:00,139.91,139.93,139.69,139.75,4001.0,132.3455,132.3644,132.1374,132.1942,4001.0
2022-10-07 11:35:00,139.74,139.95,139.74,139.87,17872.0,132.1847,132.3833,132.1847,132.3077,17872.0
2022-10-07 11:40:00,139.83,139.92,139.67,139.78,35973.0,132.2698,132.355,132.1185,132.2225,35973.0
2022-10-07 11:45:00,139.78,139.84,139.63,139.63,19858.0,132.2225,132.2793,132.0806,132.0806,19858.0
2022-10-07 11:50:00,139.61,139.81,139.61,139.62,38927.0,132.0617,132.2509,132.0617,132.0712,38927.0
2022-10-07 11:55:00,139.6,139.77,139.6,139.73,7246.0,132.0523,132.2131,132.0523,132.1752,7246.0
2022-10-07 12:00:00,139.73,139.81,139.59,139.76,45211.0,132.1752,132.2509,132.0428,132.2036,45211.0
2022-10-07 12:05:00,139.76,139.86,139.73,139.83,3970.0,132.2036,132.2982,132.1752,132.2698,3970.0
2022-10-07 12:10:00,139.81,139.95,139.73,139.74,14709.0,132.2509,132.3833,132.1752,132.1847,14709.0
2022-10-07 12:15:00,139.73,139.82,139.71,139.72,3801.0,132.1752,132.2604,132.1563,132.1658,3801.0
2022-10-07 12:20:00,139.7,139.73,139.4,139.4,18204.0,132.1469,132.1752,131.8631,131.8631,18204.0
2022-10-07 12:25:00,139.43,139.51,139.41,139.43,7090.0,131.8915,131.9671,131.8725,131.8915,7090.0
2022-10-07 12:30:00,139.41,139.41,139.31,139.38,20819.0,131.8725,131.8725,131.7779,131.8442,20819.0
2022-10-07 12:35:00,139.35,139.39,139.31,139.38,6965.0,131.8158,131.8536,131.7779,131.8442,6965.0
2022-10-07 12:40:00,139.33,139.34,139.21,139.22,2275.0,131.7969,131.8063,131.6834,131.6928,2275.0
2022-10-07 12:45:00,139.23,139.23,139.11,139.13,7884.0,131.7023,131.7023,131.5888,131.6077,7884.0
2022-10-07 12:50:00,139.1,139.19,139.08,139.15,8671.0,131.5793,131.6644,131.5604,131.6266,8671.0
2022-10-07 12:55:00,139.18,139.24,139.17,139.23,9943.0,131.655,131.7117,131.6455,131.7023,9943.0
2022-10-07 13:00:00,139.18,139.19,139.0,139.09,9073.0,131.655,131.6644,131.4847,131.5698,9073.0
2022-10-07 13:05:00,139.07,139.14,138.98,138.98,9413.0,131.5509,131.6171,131.4658,131.4658,9413.0
2022-10-07 13:10:00,139.02,139.17,139.0,139.16,15867.0,131.5036,131.6455,131.4847,131.6361,15867.0
2022-10-07 13:15:00,139.18,139.34,139.16,139.33,9337.0,131.655,131.8063,131.6361,131.7969,9337.0
2022-10-07 13:20:00,139.29,139.33,139.21,139.23,3551.0,131.759,131.7969,131.6834,131.7023,3551.0
2022-10-07 13:25:00,139.23,139.36,139.23,139.26,6922.0,131.7023,131.8252,131.7023,131.7306,6922.0
2022-10-07 13:30:00,139.22,139.25,139.13,139.17,17226.0,131.6928,131.7212,131.6077,131.6455,17226.0
2022-10-07 13:35:00,139.16,139.24,139.15,139.19,9817.0,131.6361,131.7117,131.6266,131.6644,9817.0
2022-10-07 13:40:00,139.21,139.39,139.19,139.31,7073.0,131.6834,131.8536,131.6644,131.7779,7073.0
2022-10-07 13:45:00,139.32,139.34,139.16,139.19,4971.0,131.7874,131.8063,131.6361,131.6644,4971.0
2022-10-07 13:50:00,139.24,139.29,139.13,139.14,3587.0,131.7117,131.759,131.6077,131.6171,3587.0
2022-10-07 13:55:00,139.15,139.21,139.01,139.09,7703.0,131.6266,131.6834,131.4942,131.5698,7703.0
2022-10-07 14:00:00,139.07,139.18,139.02,139.1,5072.0,131.5509,131.655,131.5036,131.5793,5072.0
2022-10-07 14:05:00,139.12,139.17,139.07,139.1,36193.0,131.5982,131.6455,131.5509,131.5793,36193.0
2022-10-07 14:10:00,139.08,139.12,138.91,139.12,24072.0,131.5604,131.5982,131.3996,131.5982,24072.0
2022-10-07 14:15:00,139.12,139.19,139.0,139.0,48482.0,131.5982,131.6644,131.4847,131.4847,48482.0
2022-10-07 14:20:00,139.0,139.04,138.82,138.84,20638.0,131.4847,131.5225,131.3144,131.3334,20638.0
2022-10-07 14:25:00,138.91,138.91,138.77,138.8,4659.0,131.3996,131.3996,131.2671,131.2955,4659.0
2022-10-07 14:30:00,138.75,138.79,138.66,138.78,7346.0,131.2482,131.2861,131.1631,131.2766,7346.0
2022-10-07 14:35:00,138.79,138.89,138.76,138.82,8363.0,131.2861,131.3807,131.2577,131.3144,8363.0
2022-10-07 14:40:00,138.82,138.86,138.68,138.69,4296.0,131.3144,131.3523,131.182,131.1915,4296.0
2022-10-07 14:45:00,138.68,138.74,138.61,138.73,39255.0,131.182,131.2388,131.1158,131.2293,39255.0
2022-10-07 14:50:00,138.76,138.8,138.7,138.75,37198.0,131.2577,131.2955,131.2009,131.2482,37198.0
2022-10-07 14:55:00,138.75,138.8,138.69,138.73,20638.0,131.2482,131.2955,131.1915,131.2293,20638.0
2022-10-07 15:00:00,138.72,138.97,138.72,138.96,15765.0,131.2198,131.4563,131.2198,131.4469,15765.0
2022-10-07 15:05:00,138.98,138.98,138.72,138.74,17246.0,131.4658,131.4658,131.2198,131.2388,17246.0
2022-10-07 15:10:00,138.74,138.83,138.58,138.6,99059.0,131.2388,131.3239,131.0874,131.1063,99059.0
2022-10-07 15:15:00,138.59,138.62,138.46,138.46,27422.0,131.0969,131.1253,130.9739,130.9739,27422.0
2022-10-07 15:20:00,138.49,138.55,138.35,138.43,35772.0,131.0023,131.059,130.8698,130.9455,35772.0
2022-10-07 15:25:00,138.43,138.43,138.17,138.27,24193.0,130.9455,130.9455,130.6996,130.7942,24193.0
2022-10-07 15:30:00,138.26,138.26,138.09,138.17,34462.0,130.7847,130.7847,130.6239,130.6996,34462.0
2022-10-07 15:35:00,138.16,138.49,138.09,138.48,27968.0,130.6901,131.0023,130.6239,130.9928,27968.0
2022-10-07 15:40:00,138.55,138.8,138.48,138.71,31658.0,131.059,131.2955,130.9928,131.2104,31658.0
2022-10-07 15:45:00,138.71,138.76,138.51,138.56,33417.0,131.2104,131.2577,131.0212,131.0685,33417.0
2022-10-07 15:50:00,138.58,138.92,138.58,138.78,69550.0,131.0874,131.409,131.0874,131.2766,69550.0
2022-10-07 15:55:00,138.78,138.95,138.63,138.82,82659.0,131.2766,131.4374,131.1347,131.3144,82659.0
2022-10-10 09:30:00,139.3,139.44,139.03,139.34,79370.0,131.7685,131.9009,131.5131,131.8063,79370.0
2022-10-10 09:35:00,139.33,139.48,139.08,139.21,114063.0,131.7969,131.9388,131.5604,131.6834,114063.0
2022-10-10 09:40:00,139.22,139.56,139.02,139.34,21098.0,131.6928,132.0144,131.5036,131.8063,21098.0
2022-10-10 09:45:00,139.36,139.58,139.27,139.33,39574.0,131.8252,132.0333,131.7401,131.7969,39574.0
2022-10-10 09:50:00,139.32,139.44,138.85,138.88,24968.0,131.7874,131.9009,131.3428,131.3712,24968.0
2022-10-10 09:55:00,138.87,138.98,138.74,138.75,12743.0,131.3617,131.4658,131.2388,131.2482,12743.0
2022-10-10 10:00:00,138.77,138.79,138.6,138.69,23119.0,131.2671,131.2861,131.1063,131.1915,23119.0
2022-10-10 10:05:00,138.69,138.94,138.6,138.62,28880.0,131.1915,131.4279,131.1063,131.1253,28880.0
2022-10-10 10:10:00,138.63,138.79,138.63,138.64,27758.0,131.1347,131.2861,131.1347,131.1442,27758.0
2022-10-10 10:15:00,138.67,138.8,138.66,138.72,23478.0,131.1725,131.2955,131.1631,131.2198,23478.0
2022-10-10 10:20:00,138.73,138.83,138.73,138.77,18590.0,131.2293,131.3239,131.2293,131.2671,18590.0
2022-10-10 10:25:00,138.75,139.19,138.73,139.13,12224.0,131.2482,131.6644,131.2293,131.6077,12224.0
2022-10-10 10:30:00,139.05,139.22,138.69,138.82,47752.0,131.532,131.6928,131.1915,131.3144,47752.0
2022-10-10 10:35:00,138.77,138.83,138.27,138.29,54089.0,131.2671,131.3239,130.7942,130.8131,54089.0
2022-10-10 10:40:00,138.31,138.59,138.22,138.3,434576.0,130.832,131.0969,130.7469,130.8226,434576.0
2022-10-10 10:45:00,138.31,138.43,138.27,138.34,13417.0,130.832,130.9455,130.7942,130.8604,13417.0
2022-10-10 10:50:00,138.3,138.39,138.13,138.17,11774.0,130.8226,130.9077,130.6617,130.6996,11774.0
2022-10-10 10:55:00,138.12,138.29,138.07,138.28,14325.0,130.6523,130.8131,130.605,130.8036,14325.0
2022-10-10 11:00:00,138.18,138.23,137.91,137.91,14159.0,130.709,130.7563,130.4536,130.4536,14159.0
2022-10-10 11:05:00,138.02,138.04,137.98,138.01,4615.0,130.5577,130.5766,130.5199,130.5482,4615.0
2022-10-10 11:10:00,138.07,138.28,138.05,138.28,9058.0,130.605,130.8036,130.5861,130.8036,9058.0
2022-10-10 11:15:00,138.31,138.31,138.11,138.2,13472.0,130.832,130.832,130.6428,130.728,13472.0
2022-10-10 11:20:00,138.11,138.55,138.11,138.52,13499.0,130.6428,131.059,130.6428,131.0307,13499.0
2022-10-10 11:25:00,138.51,138.51,138.26,138.3,17094.0,131.0212,131.0212,130.7847,130.8226,17094.0
2022-10-10 11:30:00,138.31,138.33,138.17,138.17,9037.0,130.832,130.8509,130.6996,130.6996,9037.0
2022-10-10 11:35:00,138.27,138.28,138.11,138.13,8413.0,130.7942,130.8036,130.6428,130.6617,8413.0
2022-10-10 11:40:00,138.08,138.15,138.02,138.14,4931.0,130.6144,130.6807,130.5577,130.6712,4931.0
2022-10-10 11:45:00,138.21,138.36,138.21,138.3,27889.0,130.7374,130.8793,130.7374,130.8226,27889.0
2022-10-10 11:50:00,138.33,138.57,138.31,138.49,33679.0,130.8509,131.078,130.832,131.0023,33679.0
2022-10-10 11:55:00,138.5,138.57,138.34,138.4,57141.0,131.0117,131.078,130.8604,130.9171,57141.0
2022-10-10 12:00:00,138.36,138.39,138.33,138.39,5249.0,130.8793,130.9077,130.8509,130.9077,5249.0
2022-10-10 12:05:00,138.37,138.45,138.17,138.19,8594.0,130.8888,130.9644,130.6996,130.7185,8594.0
2022-10-10 12:10:00,138.17,138.21,138.1,138.16,9042.0,130.6996,130.7374,130.6334,130.6901,9042.0
2022-10-10 12:15:00,138.17,138.23,138.08,138.08,4124.0,130.6996,130.7563,130.6144,130.6144,4124.0
2022-10-10 12:20:00,138.03,138.03,137.8,137.87,9034.0,130.5671,130.5671,130.3496,130.4158,9034.0
2022-10-10 12:25:00,137.84,137.91,137.72,137.74,8994.0,130.3874,130.4536,130.2739,130.2928,8994.0
2022-10-10 12:30:00,137.76,137.82,137.65,137.67,11457.0,130.3117,130.3685,130.2077,130.2266,11457.0
2022-10-10 12:35:00,137.7,137.75,137.62,137.75,7711.0,130.255,130.3023,130.1793,130.3023,7711.0
2022-10-10 12:40:00,137.77,137.82,137.71,137.74,15371.0,130.3212,130.3685,130.2645,130.2928,15371.0
2022-10-10 12:45:00,137.72,137.78,137.67,137.69,11492.0,130.2739,130.3307,130.2266,130.2455,11492.0
2022-10-10 12:50:00,137.68,137.68,137.48,137.51,17694.0,130.2361,130.2361,130.0469,130.0753,17694.0
2022-10-10 12:55:00,137.55,137.66,137.47,137.48,8135.0,130.1131,130.2172,130.0374,130.0469,8135.0
2022-10-10 13:00:00,137.46,137.46,137.33,137.38,4301.0,130.028,130.028,129.905,129.9523,4301.0
2022-10-10 13:05:00,137.38,137.42,137.33,137.38,5870.0,129.9523,129.9901,129.905,129.9523,5870.0
2022-10-10 13:10:00,137.35,137.7,137.27,137.59,38376.0,129.9239,130.255,129.8482,130.1509,38376.0
2022-10-10 13:15:00,137.62,137.71,137.45,137.5,12079.0,130.1793,130.2645,130.0185,130.0658,12079.0
2022-10-10 13:20:00,137.55,137.7,137.55,137.6,18130.0,130.1131,130.255,130.1131,130.1604,18130.0
2022-10-10 13:25:00,137.59,137.71,137.57,137.67,18809.0,130.1509,130.2645,130.132,130.2266,18809.0
2022-10-10 13:30:00,137.67,137.91,137.66,137.79,17845.0,130.2266,130.4536,130.2172,130.3401,17845.0
2022-10-10 13:35:00,137.86,137.94,137.82,137.92,10007.0,130.4063,130.482,130.3685,130.4631,10007.0
2022-10-10 13:40:00,137.96,137.98,137.87,137.87,5234.0,130.5009,130.5199,130.4158,130.4158,5234.0
2022-10-10 13:45:00,137.88,138.66,137.87,138.55,36527.0,130.4253,131.1631,130.4158,131.059,36527.0
2022-10-10 13:50:00,138.53,138.77,138.52,138.7,15708.0,131.0401,131.2671,131.0307,131.2009,15708.0
2022-10-10 13:55:00,138.72,138.72,138.5,138.53,57607.0,131.2198,131.2198,131.0117,131.0401,57607.0
2022-10-10 14:00:00,138.56,138.56,138.44,138.46,31491.0,131.0685,131.0685,130.955,130.9739,31491.0
2022-10-10 14:05:00,138.43,138.44,138.28,138.34,18151.0,130.9455,130.955,130.8036,130.8604,18151.0
2022-10-10 14:10:00,138.31,138.37,138.19,138.19,16067.0,130.832,130.8888,130.7185,130.7185,16067.0
2022-10-10 14:15:00,138.21,138.21,138.12,138.15,23130.0,130.7374,130.7374,130.6523,130.6807,23130.0
2022-10-10 14:20:00,138.18,138.24,137.98,138.06,29017.0,130.709,130.7658,130.5199,130.5955,29017.0
2022-10-10 14:25:00,138.04,138.19,138.03,138.14,13319.0,130.5766,130.7185,130.5671,130.6712,13319.0
2022-10-10 14:30:00,138.08,138.41,138.06,138.41,17544.0,130.6144,130.9266,130.5955,130.9266,17544.0
2022-10-10 14:35:00,138.33,138.46,138.32,138.45,26695.0,130.8509,130.9739,130.8415,130.9644,26695.0
2022-10-10 14:40:00,138.45,138.49,138.28,138.33,11765.0,130.9644,131.0023,130.8036,130.8509,11765.0
2022-10-10 14:45:00,138.31,138.32,138.11,138.15,10407.0,130.832,130.8415,130.6428,130.6807,10407.0
2022-10-10 14:50:00,138.15,138.29,138.15,138.26,25215.0,130.6807,130.8131,130.6807,130.7847,25215.0
2022-10-10 14:55:00,138.27,138.27,138.04,138.14,14124.0,130.7942,130.7942,130.5766,130.6712,14124.0
2022-10-10 15:00:00,138.14,138.26,137.97,138.03,25171.0,130.6712,130.7847,130.5104,130.5671,25171.0
2022-10-10 15:05:00,138.02,138.14,137.94,138.14,9670.0,130.5577,130.6712,130.482,130.6712,9670.0
2022-10-10 15:10:00,138.11,138.3,138.06,138.3,48074.0,130.6428,130.8226,130.5955,130.8226,48074.0
2022-10-10 15:15:00,138.31,138.51,138.31,138.47,19993.0,130.832,131.0212,130.832,130.9834,19993.0
2022-10-10 15:20:00,138.5,138.6,138.36,138.46,23070.0,131.0117,131.1063,130.8793,130.9739,23070.0
2022-10-10 15:25:00,138.42,138.42,138.1,138.15,33193.0,130.9361,130.9361,130.6334,130.6807,33193.0
2022-10-10 15:30:00,138.18,138.31,138.07,138.24,45114.0,130.709,130.832,130.605,130.7658,45114.0
2022-10-10 15:35:00,138.26,138.47,138.21,138.4,12069.0,130.7847,130.9834,130.7374,130.9171,12069.0
2022-10-10 15:40:00,138.37,138.4,138.14,138.19,45387.0,130.8888,130.9171,130.6712,130.7185,45387.0
2022-10-10 15:45:00,138.16,138.44,138.15,138.33,30992.0,130.6901,130.955,130.6807,130.8509,30992.0
2022-10-10 15:50:00,138.32,138.44,138.14,138.37,63220.0,130.8415,130.955,130.6712,130.8888,63220.0
2022-10-10 15:55:00,138.29,138.32,137.95,137.97,88447.0,130.8131,130.8415,130.4915,130.5104,88447.0
2022-10-11 09:30:00,137.3,137.47,137.07,137.14,32109.0,129.8766,130.0374,129.6591,129.7253,32109.0
2022-10-11 09:35:00,137.07,137.12,136.85,136.99,31778.0,129.6591,129.7064,129.4509,129.5834,31778.0
2022-10-11 09:40:00,136.98,137.16,136.94,137.06,20496.0,129.5739,129.7442,129.5361,129.6496,20496.0
2022-10-11 09:45:00,137.04,137.24,136.75,136.93,41176.0,129.6307,129.8199,129.3564,129.5266,41176.0
2022-10-11 09:50:00,136.93,136.99,136.79,136.79,9476.0,129.5266,129.5834,129.3942,129.3942,9476.0
2022-10-11 09:55:00,136.79,136.84,136.7,136.76,17440.0,129.3942,129.4415,129.3091,129.3658,17440.0
2022-10-11 10:00:00,136.74,136.74,136.47,136.65,90677.0,129.3469,129.3469,129.0915,129.2618,90677.0
2022-10-11 10:05:00,136.65,136.71,136.51,136.6,52988.0,129.2618,129.3185,129.1293,129.2145,52988.0
2022-10-11 10:10:00,136.61,136.8,136.44,136.8,21685.0,129.2239,129.4037,129.0631,129.4037,21685.0
2022-10-11 10:15:00,136.81,137.07,136.72,136.88,14531.0,129.4131,129.6591,129.328,129.4793,14531.0
2022-10-11 10:20:00,136.8,136.88,136.7,136.7,20810.0,129.4037,129.4793,129.3091,129.3091,20810.0
2022-10-11 10:25:00,136.68,136.91,136.65,136.79,13313.0,129.2901,129.5077,129.2618,129.3942,13313.0
2022-10-11 10:30:00,136.67,137.05,136.64,136.99,12552.0,129.2807,129.6401,129.2523,129.5834,12552.0
2022-10-11 10:35:00,137.01,137.16,136.96,137.16,2615.0,129.6023,129.7442,129.555,129.7442,2615.0
2022-10-11 10:40:00,137.17,137.36,137.16,137.36,19679.0,129.7536,129.9334,129.7442,129.9334,19679.0
2022-10-11 10:45:00,137.41,137.44,137.24,137.29,9224.0,129.9807,130.009,129.8199,129.8672,9224.0
2022-10-11 10:50:00,137.4,137.43,137.35,137.43,1819.0,129.9712,129.9996,129.9239,129.9996,1819.0
2022-10-11 10:55:00,137.47,137.55,137.2,137.23,9279.0,130.0374,130.1131,129.782,129.8104,9279.0
2022-10-11 11:00:00,137.18,137.86,137.18,137.79,13148.0,129.7631,130.4063,129.7631,130.3401,13148.0
2022-10-11 11:05:00,137.74,137.79,137.5,137.58,12932.0,130.2928,130.3401,130.0658,130.1415,12932.0
2022-10-11 11:10:00,137.62,137.73,137.52,137.7,9660.0,130.1793,130.2834,130.0847,130.255,9660.0
2022-10-11 11:15:00,137.72,137.95,137.71,137.82,19087.0,130.2739,130.4915,130.2645,130.3685,19087.0
2022-10-11 11:20:00,137.87,137.95,137.77,137.82,13053.0,130.4158,130.4915,130.3212,130.3685,13053.0
2022-10-11 11:25:00,137.8,137.93,137.65,137.87,34548.0,130.3496,130.4726,130.2077,130.4158,34548.0
2022-10-11 11:30:00,137.92,138.06,137.88,138.06,14293.0,130.4631,130.5955,130.4253,130.5955,14293.0
2022-10-11 11:35:00,138.08,138.18,137.98,137.99,18977.0,130.6144,130.709,130.5199,130.5293,18977.0
2022-10-11 11:40:00,138.1,138.36,137.99,138.35,33514.0,130.6334,130.8793,130.5293,130.8698,33514.0
2022-10-11 11:45:00,138.36,138.62,138.31,138.52,24196.0,130.8793,131.1253,130.832,131.0307,24196.0
2022-10-11 11:50:00,138.57,138.61,138.38,138.38,13268.0,131.078,131.1158,130.8982,130.8982,13268.0
2022-10-11 11:55:00,138.35,138.47,138.35,138.45,6674.0,130.8698,130.9834,130.8698,130.9644,6674.0
2022-10-11 12:00:00,138.4,138.4,138.17,138.17,7282.0,130.9171,130.9171,130.6996,130.6996,7282.0
2022-10-11 12:05:00,138.18,138.18,138.0,138.08,12299.0,130.709,130.709,130.5388,130.6144,12299.0
2022-10-11 12:10:00,138.08,138.28,138.08,138.28,4450.0,130.6144,130.8036,130.6144,130.8036,4450.0
2022-10-11 12:15:00,138.29,138.52,138.23,138.52,8736.0,130.8131,131.0307,130.7563,131.0307,8736.0
2022-10-11 12:20:00,138.57,138.77,138.52,138.73,32375.0,131.078,131.2671,131.0307,131.2293,32375.0
2022-10-11 12:25:00,138.72,138.73,138.56,138.67,12430.0,131.2198,131.2293,131.0685,131.1725,12430.0
2022-10-11 12:30:00,138.73,138.85,138.73,138.83,31536.0,131.2293,131.3428,131.2293,131.3239,31536.0
2022-10-11 12:35:00,138.83,138.86,138.74,138.86,2228.0,131.3239,131.3523,131.2388,131.3523,2228.0
2022-10-11 12:40:00,138.84,139.14,138.83,139.12,115105.0,131.3334,131.6171,131.3239,131.5982,115105.0
2022-10-11 12:45:00,139.13,139.26,139.09,139.17,9537.0,131.6077,131.7306,131.5698,131.6455,9537.0
2022-10-11 12:50:00,139.19,139.2,138.95,139.0,39673.0,131.6644,131.6739,131.4374,131.4847,39673.0
2022-10-11 12:55:00,138.99,139.09,138.96,138.98,5214.0,131.4752,131.5698,131.4469,131.4658,5214.0
2022-10-11 13:00:00,139.01,139.06,138.94,138.94,11573.0,131.4942,131.5415,131.4279,131.4279,11573.0
2022-10-11 13:05:00,138.96,139.04,138.83,139.01,25466.0,131.4469,131.5225,131.3239,131.4942,25466.0
2022-10-11 13:10:00,138.99,139.04,138.87,138.89,40504.0,131.4752,131.5225,131.3617,131.3807,40504.0
2022-10-11 13:15:00,138.88,138.96,138.71,138.91,70197.0,131.3712,131.4469,131.2104,131.3996,70197.0
2022-10-11 13:20:00,138.84,139.01,138.84,139.01,25254.0,131.3334,131.4942,131.3334,131.4942,25254.0
2022-10-11 13:25:00,139.0,139.02,138.71,138.8,27725.0,131.4847,131.5036,131.2104,131.2955,27725.0
2022-10-11 13:30:00,138.8,138.87,138.6,138.85,64840.0,131.2955,131.3617,131.1063,131.3428,64840.0
2022-10-11 13:35:00,138.82,138.88,138.73,138.82,21276.0,131.3144,131.3712,131.2293,131.3144,21276.0
2022-10-11 13:40:00,138.82,138.94,138.8,138.9,15039.0,131.3144,131.4279,131.2955,131.3901,15039.0
2022-10-11 13:45:00,138.88,139.03,138.85,138.87,34124.0,131.3712,131.5131,131.3428,131.3617,34124.0
2022-10-11 13:50:00,138.86,139.04,138.79,138.89,25551.0,131.3523,131.5225,131.2861,131.3807,25551.0
2022-10-11 13:55:00,138.86,138.97,138.83,138.95,25757.0,131.3523,131.4563,131.3239,131.4374,25757.0
2022-10-11 14:00:00,138.96,139.0,138.84,138.97,17208.0,131.4469,131.4847,131.3334,131.4563,17208.0
2022-10-11 14:05:00,138.93,139.01,138.69,138.78,24643.0,131.4185,131.4942,131.1915,131.2766,24643.0
2022-10-11 14:10:00,138.76,138.76,138.56,138.73,50810.0,131.2577,131.2577,131.0685,131.2293,50810.0
2022-10-11 14:15:00,138.73,138.75,138.56,138.56,17623.0,131.2293,131.2482,131.0685,131.0685,17623.0
2022-10-11 14:20:00,138.54,138.72,138.54,138.72,44903.0,131.0496,131.2198,131.0496,131.2198,44903.0
2022-10-11 14:25:00,138.73,138.83,138.67,138.78,18704.0,131.2293,131.3239,131.1725,131.2766,18704.0
2022-10-11 14:30:00,138.77,138.98,138.76,138.95,9831.0,131.2671,131.4658,131.2577,131.4374,9831.0
2022-10-11 14:35:00,138.94,138.94,138.75,138.86,13970.0,131.4279,131.4279,131.2482,131.3523,13970.0
2022-10-11 14:40:00,138.88,138.94,138.58,138.58,19150.0,131.3712,131.4279,131.0874,131.0874,19150.0
2022-10-11 14:45:00,138.55,138.55,138.0,138.08,50075.0,131.059,131.059,130.5388,130.6144,50075.0
2022-10-11 14:50:00,138.1,138.1,137.66,137.69,25720.0,130.6334,130.6334,130.2172,130.2455,25720.0
2022-10-11 14:55:00,137.68,137.68,137.29,137.34,28585.0,130.2361,130.2361,129.8672,129.9145,28585.0
2022-10-11 15:00:00,137.27,137.4,137.08,137.17,25226.0,129.8482,129.9712,129.6685,129.7536,25226.0
2022-10-11 15:05:00,137.15,137.28,137.03,137.09,46537.0,129.7347,129.8577,129.6212,129.678,46537.0
2022-10-11 15:10:00,137.11,137.14,136.83,136.98,47715.0,129.6969,129.7253,129.432,129.5739,47715.0
2022-10-11 15:15:00,136.98,137.16,136.73,137.07,169937.0,129.5739,129.7442,129.3374,129.6591,169937.0
2022-10-11 15:20:00,137.07,137.3,137.07,137.23,24757.0,129.6591,129.8766,129.6591,129.8104,24757.0
2022-10-11 15:25:00,137.3,137.3,136.97,137.24,13473.0,129.8766,129.8766,129.5645,129.8199,13473.0
2022-10-11 15:30:00,137.18,137.3,136.97,137.18,12634.0,129.7631,129.8766,129.5645,129.7631,12634.0
2022-10-11 15:35:00,137.17,137.55,137.17,137.52,39342.0,129.7536,130.1131,129.7536,130.0847,39342.0
2022-10-11 15:40:00,137.5,137.5,137.25,137.47,22218.0,130.0658,130.0658,129.8293,130.0374,22218.0
2022-10-11 15:45:00,137.48,137.62,137.36,137.59,35990.0,130.0469,130.1793,129.9334,130.1509,35990.0
2022-10-11 15:50:00,137.58,137.58,137.19,137.41,26268.0,130.1415,130.1415,129.7726,129.9807,26268.0
2022-10-11 15:55:00,137.53,137.62,137.35,137.45,150819.0,130.0942,130.1793,129.9239,130.0185,150819.0
2022-10-12 09:30:00,137.55,137.55,136.74,136.95,53887.0,130.1131,130.1131,129.3469,129.5455,53887.0
2022-10-12 09:35:00,137.04,137.73,137.0,137.59,53977.0,129.6307,130.2834,129.5928,130.1509,53977.0
2022-10-12 09:40:00,137.53,137.79,137.37,137.77,19062.0,130.0942,130.3401,129.9428,130.3212,19062.0
2022-10-12 09:45:00,137.79,137.86,137.39,137.43,20930.0,130.3401,130.4063,129.9618,129.9996,20930.0
2022-10-12 09:50:00,137.43,137.51,137.25,137.27,8845.0,129.9996,130.0753,129.8293,129.8482,8845.0
2022-10-12 09:55:00,137.32,137.67,137.27,137.53,66388.0,129.8955,130.2266,129.8482,130.0942,66388.0
2022-10-12 10:00:00,137.56,137.85,137.53,137.75,35415.0,130.1226,130.3969,130.0942,130.3023,35415.0
2022-10-12 10:05:00,137.74,137.77,137.35,137.48,53285.0,130.2928,130.3212,129.9239,130.0469,53285.0
2022-10-12 10:10:00,137.49,137.5,137.31,137.43,4323.0,130.0563,130.0658,129.8861,129.9996,4323.0
2022-10-12 10:15:00,137.39,137.55,137.31,137.53,11791.0,129.9618,130.1131,129.8861,130.0942,11791.0
2022-10-12 10:20:00,137.45,137.45,137.05,137.23,10233.0,130.0185,130.0185,129.6401,129.8104,10233.0
2022-10-12 10:25:00,137.18,137.63,137.18,137.51,17930.0,129.7631,130.1888,129.7631,130.0753,17930.0
2022-10-12 10:30:00,137.49,137.79,137.44,137.63,15633.0,130.0563,130.3401,130.009,130.1888,15633.0
2022-10-12 10:35:00,137.63,137.63,137.41,137.51,18693.0,130.1888,130.1888,129.9807,130.0753,18693.0
2022-10-12 10:40:00,137.34,137.39,137.26,137.27,27945.0,129.9145,129.9618,129.8388,129.8482,27945.0
2022-10-12 10:45:00,137.22,137.4,137.12,137.37,8568.0,129.8009,129.9712,129.7064,129.9428,8568.0
2022-10-12 10:50:00,137.4,137.54,137.3,137.54,11298.0,129.9712,130.1036,129.8766,130.1036,11298.0
2022-10-12 10:55:00,137.49,137.58,137.38,137.41,11129.0,130.0563,130.1415,129.9523,129.9807,11129.0
2022-10-12 11:00:00,137.41,137.7,137.39,137.59,11834.0,129.9807,130.255,129.9618,130.1509,11834.0
2022-10-12 11:05:00,137.55,137.69,137.54,137.65,18652.0,130.1131,130.2455,130.1036,130.2077,18652.0
2022-10-12 11:10:00,137.65,137.77,137.64,137.66,25237.0,130.2077,130.3212,130.1982,130.2172,25237.0
2022-10-12 11:15:00,137.71,137.86,137.61,137.86,103440.0,130.2645,130.4063,130.1699,130.4063,103440.0
2022-10-12 11:20:00,137.71,137.84,137.59,137.65,16207.0,130.2645,130.3874,130.1509,130.2077,16207.0
2022-10-12 11:25:00,137.66,137.67,137.52,137.66,20283.0,130.2172,130.2266,130.0847,130.2172,20283.0
2022-10-12 11:30:00,137.67,137.68,137.45,137.52,9844.0,130.2266,130.2361,130.0185,130.0847,9844.0
2022-10-12 11:35:00,137.51,137.73,137.49,137.52,22238.0,130.0753,130.2834,130.0563,130.0847,22238.0
2022-10-12 11:40:00,137.53,137.85,137.5,137.71,25048.0,130.0942,130.3969,130.0658,130.2645,25048.0
2022-10-12 11:45:00,137.72,137.72,137.66,137.71,6298.0,130.2739,130.2739,130.2172,130.2645,6298.0
2022-10-12 11:50:00,137.69,137.84,137.69,137.84,38269.0,130.2455,130.3874,130.2455,130.3874,38269.0
2022-10-12 11:55:00,137.8,137.9,137.75,137.81,90800.0,130.3496,130.4442,130.3023,130.359,90800.0
2022-10-12 12:00:00,137.85,137.89,137.76,137.83,16786.0,130.3969,130.4347,130.3117,130.378,16786.0
2022-10-12 12:05:00,137.85,138.07,137.72,137.75,16540.0,130.3969,130.605,130.2739,130.3023,16540.0
2022-10-12 12:10:00,137.74,137.74,137.56,137.62,15136.0,130.2928,130.2928,130.1226,130.1793,15136.0
2022-10-12 12:15:00,137.67,137.76,137.65,137.75,31559.0,130.2266,130.3117,130.2077,130.3023,31559.0
2022-10-12 12:20:00,137.73,137.79,137.72,137.75,30343.0,130.2834,130.3401,130.2739,130.3023,30343.0
2022-10-12 12:25:00,137.7,137.8,137.52,137.59,14324.0,130.255,130.3496,130.0847,130.1509,14324.0
2022-10-12 12:30:00,137.58,137.63,137.52,137.63,5310.0,130.1415,130.1888,130.0847,130.1888,5310.0
2022-10-12 12:35:00,137.61,137.64,137.39,137.42,15278.0,130.1699,130.1982,129.9618,129.9901,15278.0
2022-10-12 12:40:00,137.39,137.4,137.35,137.38,2436.0,129.9618,129.9712,129.9239,129.9523,2436.0
2022-10-12 12:45:00,137.39,137.57,137.38,137.55,7774.0,129.9618,130.132,129.9523,130.1131,7774.0
2022-10-12 12:50:00,137.54,137.64,137.53,137.61,16608.0,130.1036,130.1982,130.0942,130.1699,16608.0
2022-10-12 12:55:00,137.64,137.7,137.6,137.67,7789.0,130.1982,130.255,130.1604,130.2266,7789.0
2022-10-12 13:00:00,137.67,137.74,137.58,137.64,5994.0,130.2266,130.2928,130.1415,130.1982,5994.0
2022-10-12 13:05:00,137.53,137.66,137.53,137.65,9227.0,130.0942,130.2172,130.0942,130.2077,9227.0
2022-10-12 13:10:00,137.61,137.66,137.6,137.6,5069.0,130.1699,130.2172,130.1604,130.1604,5069.0
2022-10-12 13:15:00,137.58,137.58,137.45,137.47,4717.0,130.1415,130.1415,130.0185,130.0374,4717.0
2022-10-12 13:20:00,137.46,137.48,137.42,137.43,4602.0,130.028,130.0469,129.9901,129.9996,4602.0
2022-10-12 13:25:00,137.42,137.54,137.39,137.53,20829.0,129.9901,130.1036,129.9618,130.0942,20829.0
2022-10-12 13:30:00,137.53,137.53,137.3,137.32,17085.0,130.0942,130.0942,129.8766,129.8955,17085.0
2022-10-12 13:35:00,137.29,137.32,137.24,137.3,6810.0,129.8672,129.8955,129.8199,129.8766,6810.0
2022-10-12 13:40:00,137.33,137.34,137.2,137.26,7134.0,129.905,129.9145,129.782,129.8388,7134.0
2022-10-12 13:45:00,137.2,137.35,137.19,137.33,5532.0,129.782,129.9239,129.7726,129.905,5532.0
2022-10-12 13:50:00,137.3,137.34,137.22,137.28,9590.0,129.8766,129.9145,129.8009,129.8577,9590.0
2022-10-12 13:55:00,137.25,137.25,137.17,137.23,7738.0,129.8293,129.8293,129.7536,129.8104,7738.0
2022-10-12 14:00:00,137.4,137.59,137.14,137.28,37829.0,129.9712,130.1509,129.7253,129.8577,37829.0
2022-10-12 14:05:00,137.27,137.66,137.2,137.45,46437.0,129.8482,130.2172,129.782,130.0185,46437.0
2022-10-12 14:10:00,137.37,137.74,137.29,137.71,13713.0,129.9428,130.2928,129.8672,130.2645,13713.0
2022-10-12 14:15:00,137.7,137.7,137.44,137.57,8521.0,130.255,130.255,130.009,130.132,8521.0
2022-10-12 14:20:00,137.54,137.56,137.34,137.5,5184.0,130.1036,130.1226,129.9145,130.0658,5184.0
2022-10-12 14:25:00,137.44,137.8,137.41,137.73,15483.0,130.009,130.3496,129.9807,130.2834,15483.0
2022-10-12 14:30:00,137.78,137.86,137.59,137.72,7118.0,130.3307,130.4063,130.1509,130.2739,7118.0
2022-10-12 14:35:00,137.77,137.81,137.71,137.71,12842.0,130.3212,130.359,130.2645,130.2645,12842.0
2022-10-12 14:40:00,137.74,137.78,137.6,137.63,8188.0,130.2928,130.3307,130.1604,130.1888,8188.0
2022-10-12 14:45:00,137.57,137.68,137.46,137.46,21666.0,130.132,130.2361,130.028,130.028,21666.0
2022-10-12 14:50:00,137.46,137.49,137.3,137.35,17720.0,130.028,130.0563,129.8766,129.9239,17720.0
2022-10-12 14:55:00,137.32,137.42,137.25,137.32,223893.0,129.8955,129.9901,129.8293,129.8955,223893.0
2022-10-12 15:00:00,137.32,137.38,137.17,137.22,90042.0,129.8955,129.9523,129.7536,129.8009,90042.0
2022-10-12 15:05:00,137.19,137.39,137.19,137.33,25170.0,129.7726,129.9618,129.7726,129.905,25170.0
2022-10-12 15:10:00,137.33,137.42,137.33,137.37,17385.0,129.905,129.9901,129.905,129.9428,17385.0
2022-10-12 15:15:00,137.35,137.46,137.21,137.44,10740.0,129.9239,130.028,129.7915,130.009,10740.0
2022-10-12 15:20:00,137.45,137.5,137.34,137.36,12693.0,130.0185,130.0658,129.9145,129.9334,12693.0
2022-10-12 15:25:00,137.32,137.41,137.28,137.29,15489.0,129.8955,129.9807,129.8577,129.8672,15489.0
2022-10-12 15:30:00,137.27,137.44,137.26,137.4,36819.0,129.8482,130.009,129.8388,129.9712,36819.0
2022-10-12 15:35:00,137.42,137.51,137.38,137.39,41651.0,129.9901,130.0753,129.9523,129.9618,41651.0
2022-10-12 15:40:00,137.4,137.44,137.31,137.42,18983.0,129.9712,130.009,129.8861,129.9901,18983.0
2022-10-12 15:45:00,137.42,137.43,137.24,137.25,40552.0,129.9901,129.9996,129.8199,129.8293,40552.0
2022-10-12 15:50:00,137.25,137.26,137.09,137.14,72834.0,129.8293,129.8388,129.678,129.7253,72834.0
2022-10-12 15:55:00,137.08,137.08,136.77,136.81,115193.0,129.6685,129.6685,129.3753,129.4131,115193.0
2022-10-13 09:30:00,134.63,134.79,134.09,134.76,95439.0,127.351,127.5023,126.8402,127.4739,95439.0
2022-10-13 09:35:00,134.81,134.83,134.21,134.44,32887.0,127.5212,127.5402,126.9537,127.1712,32887.0
2022-10-13 09:40:00,134.38,134.91,134.32,134.5,39852.0,127.1145,127.6158,127.0577,127.228,39852.0
2022-10-13 09:45:00,134.49,135.28,134.46,135.28,48204.0,127.2185,127.9658,127.1902,127.9658,48204.0
2022-10-13 09:50:00,135.24,135.99,135.19,135.84,38815.0,127.928,128.6374,127.8807,128.4956,38815.0
2022-10-13 09:55:00,135.74,135.92,135.46,135.72,50765.0,128.401,128.5712,128.1361,128.382,50765.0
2022-10-13 10:00:00,135.7,135.92,135.51,135.89,16942.0,128.3631,128.5712,128.1834,128.5429,16942.0
2022-10-13 10:05:00,135.93,136.27,135.81,136.07,58875.0,128.5807,128.9023,128.4672,128.7131,58875.0
2022-10-13 10:10:00,136.02,136.29,135.8,136.28,51139.0,128.6658,128.9212,128.4577,128.9118,51139.0
2022-10-13 10:15:00,136.25,136.47,136.13,136.15,42899.0,128.8834,129.0915,128.7699,128.7888,42899.0
2022-10-13 10:20:00,136.15,136.25,135.97,135.99,19046.0,128.7888,128.8834,128.6185,128.6374,19046.0
2022-10-13 10:25:00,135.95,136.04,135.6,135.7,15770.0,128.5996,128.6847,128.2685,128.3631,15770.0
2022-10-13 10:30:00,135.63,136.12,135.63,135.75,25668.0,128.2969,128.7604,128.2969,128.4104,25668.0
2022-10-13 10:35:00,135.74,136.0,135.62,135.97,26660.0,128.401,128.6469,128.2875,128.6185,26660.0
2022-10-13 10:40:00,135.95,136.22,135.88,136.09,32147.0,128.5996,128.855,128.5334,128.732,32147.0
2022-10-13 10:45:00,136.09,136.51,136.07,136.41,26567.0,128.732,129.1293,128.7131,129.0347,26567.0
2022-10-13 10:50:00,136.43,136.45,136.17,136.42,21364.0,129.0537,129.0726,128.8077,129.0442,21364.0
2022-10-13 10:55:00,136.4,136.7,136.34,136.42,56417.0,129.0253,129.3091,128.9685,129.0442,56417.0
2022-10-13 11:00:00,136.38,136.7,136.35,136.68,95671.0,129.0064,129.3091,128.978,129.2901,95671.0
2022-10-13 11:05:00,136.69,137.51,136.67,137.41,158958.0,129.2996,130.0753,129.2807,129.9807,158958.0
2022-10-13 11:10:00,137.37,137.55,137.23,137.51,23797.0,129.9428,130.1131,129.8104,130.0753,23797.0
2022-10-13 11:15:00,137.54,138.68,137.37,138.25,93967.0,130.1036,131.182,129.9428,130.7753,93967.0
2022-10-13 11:20:00,138.35,139.39,138.31,138.53,71042.0,130.8698,131.8536,130.832,131.0401,71042.0
2022-10-13 11:25:00,138.51,138.66,138.24,138.59,25827.0,131.0212,131.1631,130.7658,131.0969,25827.0
2022-10-13 11:30:00,138.64,138.74,138.44,138.67,31655.0,131.1442,131.2388,130.955,131.1725,31655.0
2022-10-13 11:35:00,138.69,140.03,138.69,139.73,51529.0,131.1915,132.459,131.1915,132.1752,51529.0
2022-10-13 11:40:00,139.79,140.17,139.4,139.43,31744.0,132.232,132.5914,131.8631,131.8915,31744.0
2022-10-13 11:45:00,139.46,139.5,139.12,139.19,47988.0,131.9198,131.9577,131.5982,131.6644,47988.0
2022-10-13 11:50:00,139.14,139.51,139.0,139.38,45503.0,131.6171,131.9671,131.4847,131.8442,45503.0
2022-10-13 11:55:00,139.43,139.54,139.25,139.46,21395.0,131.8915,131.9955,131.7212,131.9198,21395.0
2022-10-13 12:00:00,139.46,139.86,139.46,139.8,34973.0,131.9198,132.2982,131.9198,132.2415,34973.0
2022-10-13 12:05:00,139.78,139.78,139.5,139.53,5554.0,132.2225,132.2225,131.9577,131.986,5554.0
2022-10-13 12:10:00,139.54,139.6,139.14,139.25,11726.0,131.9955,132.0523,131.6171,131.7212,11726.0
2022-10-13 12:15:00,139.25,139.38,139.0,139.06,15944.0,131.7212,131.8442,131.4847,131.5415,15944.0
2022-10-13 12:20:00,139.03,139.29,138.88,139.11,29722.0,131.5131,131.759,131.3712,131.5888,29722.0
2022-10-13 12:25:00,139.09,139.16,138.92,139.0,13935.0,131.5698,131.6361,131.409,131.4847,13935.0
2022-10-13 12:30:00,138.95,139.2,138.93,139.17,44833.0,131.4374,131.6739,131.4185,131.6455,44833.0
2022-10-13 12:35:00,139.19,139.28,139.03,139.14,23075.0,131.6644,131.7496,131.5131,131.6171,23075.0
2022-10-13 12:40:00,139.12,139.71,139.12,139.65,37116.0,131.5982,132.1563,131.5982,132.0996,37116.0
2022-10-13 12:45:00,139.65,139.87,139.49,139.84,34018.0,132.0996,132.3077,131.9482,132.2793,34018.0
2022-10-13 12:50:00,139.81,139.97,139.67,139.68,25423.0,132.2509,132.4023,132.1185,132.1279,25423.0
2022-10-13 12:55:00,139.66,139.78,139.59,139.71,9257.0,132.109,132.2225,132.0428,132.1563,9257.0
2022-10-13 13:00:00,139.71,139.98,139.68,139.93,55149.0,132.1563,132.4117,132.1279,132.3644,55149.0
2022-10-13 13:05:00,139.95,139.98,139.76,139.77,28668.0,132.3833,132.4117,132.2036,132.2131,28668.0
2022-10-13 13:10:00,139.83,139.86,139.68,139.8,10700.0,132.2698,132.2982,132.1279,132.2415,10700.0
2022-10-13 13:15:00,139.83,140.02,139.82,139.96,31240.0,132.2698,132.4496,132.2604,132.3928,31240.0
2022-10-13 13:20:00,139.98,140.27,139.98,140.25,36074.0,132.4117,132.686,132.4117,132.6671,36074.0
2022-10-13 13:25:00,140.22,140.63,140.2,140.48,40864.0,132.6387,133.0266,132.6198,132.8847,40864.0
2022-10-13 13:30:00,140.51,140.84,140.51,140.75,45225.0,132.9131,133.2252,132.9131,133.1401,45225.0
2022-10-13 13:35:00,140.77,140.8,140.53,140.67,44080.0,133.159,133.1874,132.932,133.0644,44080.0
2022-10-13 13:40:00,140.69,140.71,140.41,140.48,26094.0,133.0833,133.1023,132.8185,132.8847,26094.0
2022-10-13 13:45:00,140.5,140.57,140.39,140.48,25944.0,132.9036,132.9698,132.7996,132.8847,25944.0
2022-10-13 13:50:00,140.56,140.66,140.47,140.61,29730.0,132.9604,133.055,132.8752,133.0077,29730.0
2022-10-13 13:55:00,140.6,140.61,140.47,140.53,16465.0,132.9982,133.0077,132.8752,132.932,16465.0
2022-10-13 14:00:00,140.55,140.55,140.39,140.52,20296.0,132.9509,132.9509,132.7996,132.9225,20296.0
2022-10-13 14:05:00,140.56,140.63,140.36,140.44,56334.0,132.9604,133.0266,132.7712,132.8468,56334.0
2022-10-13 14:10:00,140.45,140.54,140.31,140.49,82615.0,132.8563,132.9414,132.7239,132.8941,82615.0
2022-10-13 14:15:00,140.49,140.61,140.45,140.52,25864.0,132.8941,133.0077,132.8563,132.9225,25864.0
2022-10-13 14:20:00,140.53,140.56,140.42,140.45,28861.0,132.932,132.9604,132.8279,132.8563,28861.0
2022-10-13 14:25:00,140.44,140.45,140.09,140.11,32111.0,132.8468,132.8563,132.5158,132.5347,32111.0
2022-10-13 14:30:00,140.12,140.3,140.12,140.27,22663.0,132.5441,132.7144,132.5441,132.686,22663.0
2022-10-13 14:35:00,140.3,140.54,140.24,140.49,27203.0,132.7144,132.9414,132.6577,132.8941,27203.0
2022-10-13 14:40:00,140.47,140.62,140.42,140.6,38984.0,132.8752,133.0171,132.8279,132.9982,38984.0
2022-10-13 14:45:00,140.64,140.77,140.56,140.66,11346.0,133.036,133.159,132.9604,133.055,11346.0
2022-10-13 14:50:00,140.66,140.91,140.61,140.84,39777.0,133.055,133.2914,133.0077,133.2252,39777.0
2022-10-13 14:55:00,140.88,141.09,140.85,140.99,81747.0,133.2631,133.4617,133.2347,133.3671,81747.0
2022-10-13 15:00:00,140.99,140.99,140.78,140.89,24620.0,133.3671,133.3671,133.1685,133.2725,24620.0
2022-10-13 15:05:00,140.9,141.17,140.86,141.15,31248.0,133.282,133.5374,133.2441,133.5185,31248.0
2022-10-13 15:10:00,141.16,141.16,140.95,140.95,30412.0,133.5279,133.5279,133.3293,133.3293,30412.0
2022-10-13 15:15:00,140.94,141.13,140.91,141.0,17666.0,133.3198,133.4995,133.2914,133.3766,17666.0
2022-10-13 15:20:00,141.0,141.0,140.84,140.88,25229.0,133.3766,133.3766,133.2252,133.2631,25229.0
2022-10-13 15:25:00,140.9,140.94,140.67,140.72,77141.0,133.282,133.3198,133.0644,133.1117,77141.0
2022-10-13 15:30:00,140.69,140.88,140.41,140.47,121051.0,133.0833,133.2631,132.8185,132.8752,121051.0
2022-10-13 15:35:00,140.46,140.62,140.34,140.6,124895.0,132.8658,133.0171,132.7523,132.9982,124895.0
2022-10-13 15:40:00,140.59,140.74,140.43,140.7,66825.0,132.9887,133.1306,132.8374,133.0928,66825.0
2022-10-13 15:45:00,140.7,140.85,140.59,140.74,40959.0,133.0928,133.2347,132.9887,133.1306,40959.0
2022-10-13 15:50:00,140.69,141.0,140.53,140.86,65580.0,133.0833,133.3766,132.932,133.2441,65580.0
2022-10-13 15:55:00,140.87,140.87,140.55,140.63,104470.0,133.2536,133.2536,132.9509,133.0266,104470.0
2022-10-14 09:30:00,141.52,141.81,141.19,141.41,49628.0,133.8685,134.1428,133.5563,133.7644,49628.0
2022-10-14 09:35:00,141.51,142.37,141.43,142.32,29994.0,133.859,134.6725,133.7833,134.6252,29994.0
2022-10-14 09:40:00,142.34,142.34,141.19,141.24,29033.0,134.6441,134.6441,133.5563,133.6036,29033.0
2022-10-14 09:45:00,141.15,141.22,140.85,141.07,25491.0,133.5185,133.5847,133.2347,133.4428,25491.0
2022-10-14 09:50:00,141.07,141.42,140.95,141.08,27585.0,133.4428,133.7739,133.3293,133.4522,27585.0
2022-10-14 09:55:00,141.11,141.36,141.11,141.21,16532.0,133.4806,133.7171,133.4806,133.5752,16532.0
2022-10-14 10:00:00,141.2,141.2,140.0,140.63,39719.0,133.5658,133.5658,132.4306,133.0266,39719.0
2022-10-14 10:05:00,140.59,140.85,140.19,140.27,8456.0,132.9887,133.2347,132.6104,132.686,8456.0
2022-10-14 10:10:00,140.26,140.35,139.37,139.48,158948.0,132.6766,132.7617,131.8347,131.9388,158948.0
2022-10-14 10:15:00,139.32,139.63,139.32,139.46,16752.0,131.7874,132.0806,131.7874,131.9198,16752.0
2022-10-14 10:20:00,139.51,139.51,138.94,138.96,20461.0,131.9671,131.9671,131.4279,131.4469,20461.0
2022-10-14 10:25:00,139.0,139.44,138.86,139.3,9614.0,131.4847,131.9009,131.3523,131.7685,9614.0
2022-10-14 10:30:00,139.28,139.65,139.21,139.34,56566.0,131.7496,132.0996,131.6834,131.8063,56566.0
2022-10-14 10:35:00,139.35,139.58,139.31,139.49,12110.0,131.8158,132.0333,131.7779,131.9482,12110.0
2022-10-14 10:40:00,139.5,139.71,138.83,138.86,17238.0,131.9577,132.1563,131.3239,131.3523,17238.0
2022-10-14 10:45:00,138.87,139.14,138.84,138.84,22801.0,131.3617,131.6171,131.3334,131.3334,22801.0
2022-10-14 10:50:00,138.9,139.44,138.9,139.42,11451.0,131.3901,131.9009,131.3901,131.882,11451.0
2022-10-14 10:55:00,139.32,139.56,139.24,139.43,8613.0,131.7874,132.0144,131.7117,131.8915,8613.0
2022-10-14 11:00:00,139.62,139.94,139.57,139.91,18294.0,132.0712,132.3739,132.0239,132.3455,18294.0
2022-10-14 11:05:00,139.85,139.87,139.52,139.57,4615.0,132.2887,132.3077,131.9766,132.0239,4615.0
2022-10-14 11:10:00,139.63,139.64,139.21,139.21,12532.0,132.0806,132.0901,131.6834,131.6834,12532.0
2022-10-14 11:15:00,139.32,139.36,139.0,139.08,11640.0,131.7874,131.8252,131.4847,131.5604,11640.0
2022-10-14 11:20:00,139.06,139.47,139.04,139.35,16155.0,131.5415,131.9293,131.5225,131.8158,16155.0
2022-10-14 11:25:00,139.52,139.55,139.41,139.51,7577.0,131.9766,132.005,131.8725,131.9671,7577.0
2022-10-14 11:30:00,139.44,139.45,139.01,139.01,19735.0,131.9009,131.9104,131.4942,131.4942,19735.0
2022-10-14 11:35:00,139.05,139.18,138.86,139.13,12535.0,131.532,131.655,131.3523,131.6077,12535.0
2022-10-14 11:40:00,139.13,139.22,138.81,138.98,20192.0,131.6077,131.6928,131.305,131.4658,20192.0
2022-10-14 11:45:00,138.89,138.89,138.69,138.69,13005.0,131.3807,131.3807,131.1915,131.1915,13005.0
2022-10-14 11:50:00,138.79,138.88,138.5,138.66,16384.0,131.2861,131.3712,131.0117,131.1631,16384.0
2022-10-14 11:55:00,138.66,138.82,138.62,138.62,14881.0,131.1631,131.3144,131.1253,131.1253,14881.0
2022-10-14 12:00:00,138.61,139.11,138.59,139.02,34711.0,131.1158,131.5888,131.0969,131.5036,34711.0
2022-10-14 12:05:00,139.02,139.03,138.37,138.37,43295.0,131.5036,131.5131,130.8888,130.8888,43295.0
2022-10-14 12:10:00,138.39,138.54,138.31,138.33,10091.0,130.9077,131.0496,130.832,130.8509,10091.0
2022-10-14 12:15:00,138.33,138.49,138.25,138.49,4394.0,130.8509,131.0023,130.7753,131.0023,4394.0
2022-10-14 12:20:00,138.35,138.59,138.35,138.51,4795.0,130.8698,131.0969,130.8698,131.0212,4795.0
2022-10-14 12:25:00,138.5,138.68,138.48,138.68,10071.0,131.0117,131.182,130.9928,131.182,10071.0
2022-10-14 12:30:00,138.67,138.77,138.56,138.56,7952.0,131.1725,131.2671,131.0685,131.0685,7952.0
2022-10-14 12:35:00,138.55,138.95,138.55,138.88,35510.0,131.059,131.4374,131.059,131.3712,35510.0
2022-10-14 12:40:00,138.86,139.13,138.83,139.04,21664.0,131.3523,131.6077,131.3239,131.5225,21664.0
2022-10-14 12:45:00,138.99,139.05,138.74,138.74,7984.0,131.4752,131.532,131.2388,131.2388,7984.0
2022-10-14 12:50:00,138.72,138.72,138.52,138.59,5614.0,131.2198,131.2198,131.0307,131.0969,5614.0
2022-10-14 12:55:00,138.59,138.6,138.51,138.53,3259.0,131.0969,131.1063,131.0212,131.0401,3259.0
2022-10-14 13:00:00,138.6,138.86,138.6,138.75,22854.0,131.1063,131.3523,131.1063,131.2482,22854.0
2022-10-14 13:05:00,138.72,138.72,138.34,138.44,12375.0,131.2198,131.2198,130.8604,130.955,12375.0
2022-10-14 13:10:00,138.45,138.56,138.37,138.37,5660.0,130.9644,131.0685,130.8888,130.8888,5660.0
2022-10-14 13:15:00,138.39,138.54,138.37,138.46,11324.0,130.9077,131.0496,130.8888,130.9739,11324.0
2022-10-14 13:20:00,138.46,138.57,138.29,138.51,5777.0,130.9739,131.078,130.8131,131.0212,5777.0
2022-10-14 13:25:00,138.38,138.6,138.37,138.57,11680.0,130.8982,131.1063,130.8888,131.078,11680.0
2022-10-14 13:30:00,138.55,138.74,138.53,138.65,16100.0,131.059,131.2388,131.0401,131.1536,16100.0
2022-10-14 13:35:00,138.68,138.71,138.47,138.66,7666.0,131.182,131.2104,130.9834,131.1631,7666.0
2022-10-14 13:40:00,138.62,138.77,138.51,138.56,17492.0,131.1253,131.2671,131.0212,131.0685,17492.0
2022-10-14 13:45:00,138.62,138.71,138.62,138.66,13834.0,131.1253,131.2104,131.1253,131.1631,13834.0
2022-10-14 13:50:00,138.61,138.63,138.48,138.62,40721.0,131.1158,131.1347,130.9928,131.1253,40721.0
2022-10-14 13:55:00,138.62,138.82,138.56,138.81,7863.0,131.1253,131.3144,131.0685,131.305,7863.0
2022-10-14 14:00:00,138.79,138.79,138.6,138.68,9597.0,131.2861,131.2861,131.1063,131.182,9597.0
2022-10-14 14:05:00,138.65,138.68,138.45,138.56,19466.0,131.1536,131.182,130.9644,131.0685,19466.0
2022-10-14 14:10:00,138.55,138.56,138.34,138.37,8566.0,131.059,131.0685,130.8604,130.8888,8566.0
2022-10-14 14:15:00,138.39,138.4,138.14,138.18,36543.0,130.9077,130.9171,130.6712,130.709,36543.0
2022-10-14 14:20:00,138.22,138.27,138.16,138.25,11147.0,130.7469,130.7942,130.6901,130.7753,11147.0
2022-10-14 14:25:00,138.19,138.23,138.02,138.22,14606.0,130.7185,130.7563,130.5577,130.7469,14606.0
2022-10-14 14:30:00,138.19,138.24,138.1,138.14,13971.0,130.7185,130.7658,130.6334,130.6712,13971.0
2022-10-14 14:35:00,138.13,138.19,138.08,138.1,19956.0,130.6617,130.7185,130.6144,130.6334,19956.0
2022-10-14 14:40:00,138.06,138.15,137.9,138.08,29149.0,130.5955,130.6807,130.4442,130.6144,29149.0
2022-10-14 14:45:00,138.08,138.15,137.95,138.15,23471.0,130.6144,130.6807,130.4915,130.6807,23471.0
2022-10-14 14:50:00,138.11,138.15,138.06,138.06,14677.0,130.6428,130.6807,130.5955,130.5955,14677.0
2022-10-14 14:55:00,138.04,138.2,138.04,138.2,10678.0,130.5766,130.728,130.5766,130.728,10678.0
2022-10-14 15:00:00,138.23,138.53,138.23,138.43,31864.0,130.7563,131.0401,130.7563,130.9455,31864.0
2022-10-14 15:05:00,138.42,138.45,138.11,138.16,43954.0,130.9361,130.9644,130.6428,130.6901,43954.0
2022-10-14 15:10:00,138.12,138.23,137.98,138.04,23938.0,130.6523,130.7563,130.5199,130.5766,23938.0
2022-10-14 15:15:00,138.01,138.03,137.82,137.98,329739.0,130.5482,130.5671,130.3685,130.5199,329739.0
2022-10-14 15:20:00,137.95,138.24,137.91,138.19,56595.0,130.4915,130.7658,130.4536,130.7185,56595.0
2022-10-14 15:25:00,138.18,138.42,138.13,138.36,62863.0,130.709,130.9361,130.6617,130.8793,62863.0
2022-10-14 15:30:00,138.34,138.56,138.22,138.56,74318.0,130.8604,131.0685,130.7469,131.0685,74318.0
2022-10-14 15:35:00,138.57,138.63,138.22,138.28,52992.0,131.078,131.1347,130.7469,130.8036,52992.0
2022-10-14 15:40:00,138.29,138.32,138.14,138.29,91796.0,130.8131,130.8415,130.6712,130.8131,91796.0
2022-10-14 15:45:00,138.22,138.24,138.06,138.22,65361.0,130.7469,130.7658,130.5955,130.7469,65361.0
2022-10-14 15:50:00,138.2,138.35,138.15,138.25,90350.0,130.728,130.8698,130.6807,130.7753,90350.0
2022-10-14 15:55:00,138.21,138.21,137.76,138.04,94333.0,130.7374,130.7374,130.3117,130.5766,94333.0
2022-10-17 09:30:00,140.18,140.81,140.16,140.61,102143.0,132.6009,133.1968,132.582,133.0077,102143.0
2022-10-17 09:35:00,140.76,141.15,140.76,141.15,52012.0,133.1495,133.5185,133.1495,133.5185,52012.0
2022-10-17 09:40:00,141.18,141.39,141.03,141.06,25226.0,133.5468,133.7455,133.4049,133.4333,25226.0
2022-10-17 09:45:00,141.02,141.09,140.84,141.07,38697.0,133.3955,133.4617,133.2252,133.4428,38697.0
2022-10-17 09:50:00,141.09,141.15,140.93,141.0,30626.0,133.4617,133.5185,133.3104,133.3766,30626.0
2022-10-17 09:55:00,140.89,140.89,140.6,140.62,6875.0,133.2725,133.2725,132.9982,133.0171,6875.0
2022-10-17 10:00:00,140.8,140.87,140.67,140.8,17635.0,133.1874,133.2536,133.0644,133.1874,17635.0
2022-10-17 10:05:00,140.86,141.07,140.72,141.01,25871.0,133.2441,133.4428,133.1117,133.386,25871.0
2022-10-17 10:10:00,140.94,141.41,140.94,141.41,19606.0,133.3198,133.7644,133.3198,133.7644,19606.0
2022-10-17 10:15:00,141.5,141.57,141.4,141.44,16087.0,133.8495,133.9158,133.7549,133.7928,16087.0
2022-10-17 10:20:00,141.5,141.64,141.25,141.25,32950.0,133.8495,133.982,133.6131,133.6131,32950.0
2022-10-17 10:25:00,141.21,141.24,141.06,141.07,11762.0,133.5752,133.6036,133.4333,133.4428,11762.0
2022-10-17 10:30:00,141.11,141.17,140.93,140.97,18031.0,133.4806,133.5374,133.3104,133.3482,18031.0
2022-10-17 10:35:00,141.11,141.18,141.07,141.08,9104.0,133.4806,133.5468,133.4428,133.4522,9104.0
2022-10-17 10:40:00,141.1,141.17,141.07,141.07,13768.0,133.4712,133.5374,133.4428,133.4428,13768.0
2022-10-17 10:45:00,141.06,141.12,140.93,141.0,269876.0,133.4333,133.4901,133.3104,133.3766,269876.0
2022-10-17 10:50:00,140.95,140.95,140.52,140.65,64271.0,133.3293,133.3293,132.9225,133.0455,64271.0
2022-10-17 10:55:00,140.63,140.73,140.53,140.64,6482.0,133.0266,133.1212,132.932,133.036,6482.0
2022-10-17 11:00:00,140.73,140.88,140.7,140.88,2532.0,133.1212,133.2631,133.0928,133.2631,2532.0
2022-10-17 11:05:00,140.79,140.81,140.52,140.54,16536.0,133.1779,133.1968,132.9225,132.9414,16536.0
2022-10-17 11:10:00,140.58,140.71,140.53,140.53,9506.0,132.9793,133.1023,132.932,132.932,9506.0
2022-10-17 11:15:00,140.55,140.55,140.41,140.51,19738.0,132.9509,132.9509,132.8185,132.9131,19738.0
2022-10-17 11:20:00,140.58,140.77,140.54,140.77,6714.0,132.9793,133.159,132.9414,133.159,6714.0
2022-10-17 11:25:00,140.79,141.01,140.78,141.0,14644.0,133.1779,133.386,133.1685,133.3766,14644.0
2022-10-17 11:30:00,141.0,141.12,140.93,141.05,33229.0,133.3766,133.4901,133.3104,133.4239,33229.0
2022-10-17 11:35:00,141.05,141.15,141.0,141.14,28364.0,133.4239,133.5185,133.3766,133.509,28364.0
2022-10-17 11:40:00,141.14,141.3,141.1,141.1,18920.0,133.509,133.6604,133.4712,133.4712,18920.0
2022-10-17 11:45:00,141.13,141.15,141.08,141.14,4734.0,133.4995,133.5185,133.4522,133.509,4734.0
2022-10-17 11:50:00,141.11,141.33,141.08,141.3,12165.0,133.4806,133.6887,133.4522,133.6604,12165.0
2022-10-17 11:55:00,141.3,141.3,141.13,141.14,20391.0,133.6604,133.6604,133.4995,133.509,20391.0
2022-10-17 12:00:00,141.22,141.24,141.11,141.11,12064.0,133.5847,133.6036,133.4806,133.4806,12064.0
2022-10-17 12:05:00,141.12,141.42,141.12,141.41,11391.0,133.4901,133.7739,133.4901,133.7644,11391.0
2022-10-17 12:10:00,141.36,141.37,141.04,141.11,16767.0,133.7171,133.7266,133.4144,133.4806,16767.0
2022-10-17 12:15:00,141.2,141.21,141.03,141.03,10412.0,133.5658,133.5752,133.4049,133.4049,10412.0
2022-10-17 12:20:00,141.03,141.06,140.96,141.04,11380.0,133.4049,133.4333,133.3387,133.4144,11380.0
2022-10-17 12:25:00,141.03,141.2,141.0,141.17,36527.0,133.4049,133.5658,133.3766,133.5374,36527.0
2022-10-17 12:30:00,141.18,141.32,141.15,141.29,23648.0,133.5468,133.6793,133.5185,133.6509,23648.0
2022-10-17 12:35:00,141.31,141.31,141.14,141.2,6251.0,133.6698,133.6698,133.509,133.5658,6251.0
2022-10-17 12:40:00,141.18,141.19,140.87,141.02,28828.0,133.5468,133.5563,133.2536,133.3955,28828.0
2022-10-17 12:45:00,141.02,141.09,140.84,140.98,20020.0,133.3955,133.4617,133.2252,133.3577,20020.0
2022-10-17 12:50:00,141.02,141.13,141.01,141.12,6148.0,133.3955,133.4995,133.386,133.4901,6148.0
2022-10-17 12:55:00,141.08,141.09,140.94,141.03,5463.0,133.4522,133.4617,133.3198,133.4049,5463.0
2022-10-17 13:00:00,141.03,141.06,140.81,140.87,7281.0,133.4049,133.4333,133.1968,133.2536,7281.0
2022-10-17 13:05:00,140.96,141.04,140.95,140.99,21971.0,133.3387,133.4144,133.3293,133.3671,21971.0
2022-10-17 13:10:00,140.99,141.06,140.95,141.06,4148.0,133.3671,133.4333,133.3293,133.4333,4148.0
2022-10-17 13:15:00,141.06,141.17,140.96,140.97,13039.0,133.4333,133.5374,133.3387,133.3482,13039.0
2022-10-17 13:20:00,141.01,141.26,141.01,141.25,14831.0,133.386,133.6225,133.386,133.6131,14831.0
2022-10-17 13:25:00,141.23,141.24,141.14,141.19,12920.0,133.5941,133.6036,133.509,133.5563,12920.0
2022-10-17 13:30:00,141.21,141.22,141.19,141.22,2968.0,133.5752,133.5847,133.5563,133.5847,2968.0
2022-10-17 13:35:00,141.22,141.26,141.18,141.24,10344.0,133.5847,133.6225,133.5468,133.6036,10344.0
2022-10-17 13:40:00,141.26,141.26,141.14,141.15,9111.0,133.6225,133.6225,133.509,133.5185,9111.0
2022-10-17 13:45:00,141.16,141.37,141.14,141.34,19982.0,133.5279,133.7266,133.509,133.6982,19982.0
2022-10-17 13:50:00,141.33,141.37,141.3,141.3,43275.0,133.6887,133.7266,133.6604,133.6604,43275.0
2022-10-17 13:55:00,141.25,141.31,141.21,141.27,37845.0,133.6131,133.6698,133.5752,133.632,37845.0
2022-10-17 14:00:00,141.26,141.42,141.16,141.2,20752.0,133.6225,133.7739,133.5279,133.5658,20752.0
2022-10-17 14:05:00,141.18,141.19,141.03,141.12,13737.0,133.5468,133.5563,133.4049,133.4901,13737.0
2022-10-17 14:10:00,141.12,141.12,140.92,140.96,12379.0,133.4901,133.4901,133.3009,133.3387,12379.0
2022-10-17 14:15:00,140.94,140.96,140.83,140.96,128969.0,133.3198,133.3387,133.2158,133.3387,128969.0
2022-10-17 14:20:00,140.96,140.96,140.81,140.85,111624.0,133.3387,133.3387,133.1968,133.2347,111624.0
2022-10-17 14:25:00,140.84,140.91,140.74,140.89,95781.0,133.2252,133.2914,133.1306,133.2725,95781.0
2022-10-17 14:30:00,140.9,140.9,140.79,140.85,9234.0,133.282,133.282,133.1779,133.2347,9234.0
2022-10-17 14:35:00,140.85,141.06,140.85,141.05,11498.0,133.2347,133.4333,133.2347,133.4239,11498.0
2022-10-17 14:40:00,141.03,141.13,141.02,141.09,5382.0,133.4049,133.4995,133.3955,133.4617,5382.0
2022-10-17 14:45:00,141.08,141.1,140.99,141.03,31314.0,133.4522,133.4712,133.3671,133.4049,31314.0
2022-10-17 14:50:00,141.02,141.03,140.92,140.95,32724.0,133.3955,133.4049,133.3009,133.3293,32724.0
2022-10-17 14:55:00,140.92,141.05,140.9,140.95,80744.0,133.3009,133.4239,133.282,133.3293,80744.0
2022-10-17 15:00:00,140.94,141.06,140.82,140.89,33726.0,133.3198,133.4333,133.2063,133.2725,33726.0
2022-10-17 15:05:00,140.94,141.0,140.8,140.87,31286.0,133.3198,133.3766,133.1874,133.2536,31286.0
2022-10-17 15:10:00,140.85,140.9,140.78,140.89,67139.0,133.2347,133.282,133.1685,133.2725,67139.0
2022-10-17 15:15:00,140.88,140.9,140.75,140.88,16614.0,133.2631,133.282,133.1401,133.2631,16614.0
2022-10-17 15:20:00,140.88,141.01,140.77,140.99,96397.0,133.2631,133.386,133.159,133.3671,96397.0
2022-10-17 15:25:00,141.0,141.02,140.91,141.0,19077.0,133.3766,133.3955,133.2914,133.3766,19077.0
2022-10-17 15:30:00,141.0,141.13,140.96,141.09,24970.0,133.3766,133.4995,133.3387,133.4617,24970.0
2022-10-17 15:35:00,141.09,141.09,141.0,141.03,147792.0,133.4617,133.4617,133.3766,133.4049,147792.0
2022-10-17 15:40:00,141.01,141.28,140.98,141.24,38524.0,133.386,133.6414,133.3577,133.6036,38524.0
2022-10-17 15:45:00,141.2,141.26,141.07,141.08,17643.0,133.5658,133.6225,133.4428,133.4522,17643.0
2022-10-17 15:50:00,141.08,141.23,141.08,141.2,53490.0,133.4522,133.5941,133.4522,133.5658,53490.0
2022-10-17 15:55:00,141.2,141.2,140.85,140.96,82068.0,133.5658,133.5658,133.2347,133.3387,82068.0
2022-10-18 09:30:00,143.82,143.89,143.55,143.6,74737.0,136.0441,136.1103,135.7887,135.836,74737.0
2022-10-18 09:35:00,143.7,143.97,143.7,143.86,5532.0,135.9306,136.186,135.9306,136.0819,5532.0
2022-10-18 09:40:00,143.89,143.97,143.6,143.6,9926.0,136.1103,136.186,135.836,135.836,9926.0
2022-10-18 09:45:00,143.61,143.64,143.32,143.63,21158.0,135.8455,135.8738,135.5711,135.8644,21158.0
2022-10-18 09:50:00,143.7,143.75,143.13,143.15,25942.0,135.9306,135.9779,135.3914,135.4103,25942.0
2022-10-18 09:55:00,143.16,143.51,143.16,143.41,15750.0,135.4198,135.7509,135.4198,135.6563,15750.0
2022-10-18 10:00:00,143.48,143.86,143.47,143.86,20138.0,135.7225,136.0819,135.713,136.0819,20138.0
2022-10-18 10:05:00,143.87,143.92,143.69,143.91,32330.0,136.0914,136.1387,135.9211,136.1292,32330.0
2022-10-18 10:10:00,143.89,143.94,143.74,143.8,10525.0,136.1103,136.1576,135.9684,136.0252,10525.0
2022-10-18 10:15:00,143.66,143.7,143.38,143.43,61022.0,135.8928,135.9306,135.6279,135.6752,61022.0
2022-10-18 10:20:00,143.44,143.44,143.07,143.11,44983.0,135.6846,135.6846,135.3347,135.3725,44983.0
2022-10-18 10:25:00,143.1,143.17,142.93,142.95,23273.0,135.363,135.4292,135.2022,135.2211,23273.0
2022-10-18 10:30:00,142.97,142.99,142.84,142.95,20355.0,135.2401,135.259,135.1171,135.2211,20355.0
2022-10-18 10:35:00,142.95,142.96,142.66,142.71,21537.0,135.2211,135.2306,134.9468,134.9941,21537.0
2022-10-18 10:40:00,142.73,142.94,142.72,142.94,16273.0,135.013,135.2117,135.0036,135.2117,16273.0
2022-10-18 10:45:00,142.95,143.09,142.86,143.02,12580.0,135.2211,135.3536,135.136,135.2874,12580.0
2022-10-18 10:50:00,142.93,143.0,142.84,142.91,19195.0,135.2022,135.2684,135.1171,135.1833,19195.0
2022-10-18 10:55:00,142.92,142.93,142.74,142.79,9302.0,135.1928,135.2022,135.0225,135.0698,9302.0
2022-10-18 11:00:00,142.72,142.91,142.6,142.91,7193.0,135.0036,135.1833,134.8901,135.1833,7193.0
2022-10-18 11:05:00,142.91,142.92,142.46,142.49,8062.0,135.1833,135.1928,134.7576,134.786,8062.0
2022-10-18 11:10:00,142.51,142.54,142.05,142.13,20132.0,134.8049,134.8333,134.3698,134.4455,20132.0
2022-10-18 11:15:00,142.06,142.19,141.99,141.99,10813.0,134.3793,134.5022,134.313,134.313,10813.0
2022-10-18 11:20:00,142.02,142.05,141.69,141.76,12873.0,134.3414,134.3698,134.0293,134.0955,12873.0
2022-10-18 11:25:00,141.68,141.92,141.66,141.83,9955.0,134.0198,134.2468,134.0009,134.1617,9955.0
2022-10-18 11:30:00,141.84,141.9,141.72,141.75,6718.0,134.1712,134.2279,134.0576,134.086,6718.0
2022-10-18 11:35:00,141.8,141.8,141.47,141.67,10731.0,134.1333,134.1333,133.8212,134.0103,10731.0
2022-10-18 11:40:00,141.74,141.74,141.48,141.72,19075.0,134.0766,134.0766,133.8306,134.0576,19075.0
2022-10-18 11:45:00,141.69,141.95,141.68,141.94,15951.0,134.0293,134.2752,134.0198,134.2657,15951.0
2022-10-18 11:50:00,141.9,142.05,141.89,142.02,8758.0,134.2279,134.3698,134.2185,134.3414,8758.0
2022-10-18 11:55:00,141.9,142.01,141.85,142.0,6391.0,134.2279,134.332,134.1806,134.3225,6391.0
2022-10-18 12:00:00,141.98,142.03,141.91,142.02,5834.0,134.3036,134.3509,134.2374,134.3414,5834.0
2022-10-18 12:05:00,142.02,142.28,141.84,142.27,14043.0,134.3414,134.5874,134.1712,134.5779,14043.0
2022-10-18 12:10:00,142.25,142.46,142.25,142.4,14382.0,134.559,134.7576,134.559,134.7009,14382.0
2022-10-18 12:15:00,142.4,142.53,142.28,142.44,21849.0,134.7009,134.8238,134.5874,134.7387,21849.0
2022-10-18 12:20:00,142.4,142.43,142.26,142.27,5528.0,134.7009,134.7293,134.5684,134.5779,5528.0
2022-10-18 12:25:00,142.16,142.27,142.11,142.26,17299.0,134.4739,134.5779,134.4266,134.5684,17299.0
2022-10-18 12:30:00,142.25,142.41,142.18,142.41,5634.0,134.559,134.7103,134.4928,134.7103,5634.0
2022-10-18 12:35:00,142.39,142.72,142.39,142.64,19175.0,134.6914,135.0036,134.6914,134.9279,19175.0
2022-10-18 12:40:00,142.63,142.74,142.59,142.59,5123.0,134.9184,135.0225,134.8806,134.8806,5123.0
2022-10-18 12:45:00,142.59,142.59,142.46,142.47,6089.0,134.8806,134.8806,134.7576,134.7671,6089.0
2022-10-18 12:50:00,142.56,142.79,142.56,142.79,8699.0,134.8522,135.0698,134.8522,135.0698,8699.0
2022-10-18 12:55:00,142.75,142.78,142.48,142.48,8269.0,135.032,135.0603,134.7766,134.7766,8269.0
2022-10-18 13:00:00,142.51,142.54,142.08,142.1,21797.0,134.8049,134.8333,134.3982,134.4171,21797.0
2022-10-18 13:05:00,142.11,142.45,142.11,142.28,26101.0,134.4266,134.7482,134.4266,134.5874,26101.0
2022-10-18 13:10:00,142.33,142.64,142.3,142.61,13095.0,134.6347,134.9279,134.6063,134.8995,13095.0
2022-10-18 13:15:00,142.61,142.66,142.54,142.61,7915.0,134.8995,134.9468,134.8333,134.8995,7915.0
2022-10-18 13:20:00,142.59,142.7,142.46,142.58,9475.0,134.8806,134.9847,134.7576,134.8711,9475.0
2022-10-18 13:25:00,142.64,142.81,142.62,142.77,13722.0,134.9279,135.0887,134.909,135.0509,13722.0
2022-10-18 13:30:00,142.82,143.12,142.77,143.12,16287.0,135.0982,135.3819,135.0509,135.3819,16287.0
2022-10-18 13:35:00,143.14,143.15,143.01,143.04,11781.0,135.4009,135.4103,135.2779,135.3063,11781.0
2022-10-18 13:40:00,143.04,143.1,142.93,142.96,14241.0,135.3063,135.363,135.2022,135.2306,14241.0
2022-10-18 13:45:00,142.92,143.0,142.81,143.0,7660.0,135.1928,135.2684,135.0887,135.2684,7660.0
2022-10-18 13:50:00,143.0,143.08,142.93,143.08,18979.0,135.2684,135.3441,135.2022,135.3441,18979.0
2022-10-18 13:55:00,143.09,143.18,142.96,143.09,10838.0,135.3536,135.4387,135.2306,135.3536,10838.0
2022-10-18 14:00:00,143.1,143.15,142.89,142.89,10026.0,135.363,135.4103,135.1644,135.1644,10026.0
2022-10-18 14:05:00,142.87,143.03,142.82,142.85,35824.0,135.1455,135.2968,135.0982,135.1265,35824.0
2022-10-18 14:10:00,142.86,142.97,142.86,142.9,28461.0,135.136,135.2401,135.136,135.1738,28461.0
2022-10-18 14:15:00,142.87,142.9,142.72,142.72,19899.0,135.1455,135.1738,135.0036,135.0036,19899.0
2022-10-18 14:20:00,142.76,142.92,142.7,142.92,18643.0,135.0414,135.1928,134.9847,135.1928,18643.0
2022-10-18 14:25:00,142.91,143.07,142.82,143.02,16228.0,135.1833,135.3347,135.0982,135.2874,16228.0
2022-10-18 14:30:00,143.04,143.06,142.88,142.94,15301.0,135.3063,135.3252,135.1549,135.2117,15301.0
2022-10-18 14:35:00,142.94,142.98,142.51,142.59,28308.0,135.2117,135.2495,134.8049,134.8806,28308.0
2022-10-18 14:40:00,142.56,142.58,142.12,142.18,29504.0,134.8522,134.8711,134.436,134.4928,29504.0
2022-10-18 14:45:00,142.19,142.28,141.92,142.15,54751.0,134.5022,134.5874,134.2468,134.4644,54751.0
2022-10-18 14:50:00,142.11,142.2,141.98,142.17,41622.0,134.4266,134.5117,134.3036,134.4833,41622.0
2022-10-18 14:55:00,142.18,142.32,142.11,142.26,38031.0,134.4928,134.6252,134.4266,134.5684,38031.0
2022-10-18 15:00:00,142.26,142.27,141.98,142.13,73839.0,134.5684,134.5779,134.3036,134.4455,73839.0
2022-10-18 15:05:00,142.08,142.32,142.08,142.21,23668.0,134.3982,134.6252,134.3982,134.5212,23668.0
2022-10-18 15:10:00,142.24,142.27,142.06,142.09,18455.0,134.5495,134.5779,134.3793,134.4076,18455.0
2022-10-18 15:15:00,142.13,142.21,141.97,142.12,26533.0,134.4455,134.5212,134.2941,134.436,26533.0
2022-10-18 15:20:00,142.16,142.36,142.08,142.36,11681.0,134.4739,134.663,134.3982,134.663,11681.0
2022-10-18 15:25:00,142.31,142.38,142.2,142.3,26967.0,134.6157,134.682,134.5117,134.6063,26967.0
2022-10-18 15:30:00,142.31,142.74,142.26,142.71,33319.0,134.6157,135.0225,134.5684,134.9941,33319.0
2022-10-18 15:35:00,142.7,142.7,142.46,142.61,21164.0,134.9847,134.9847,134.7576,134.8995,21164.0
2022-10-18 15:40:00,142.6,142.75,142.57,142.71,65515.0,134.8901,135.032,134.8617,134.9941,65515.0
2022-10-18 15:45:00,142.71,142.71,142.57,142.67,139172.0,134.9941,134.9941,134.8617,134.9563,139172.0
2022-10-18 15:50:00,142.67,142.87,142.58,142.64,330799.0,134.9563,135.1455,134.8711,134.9279,330799.0
2022-10-18 15:55:00,142.63,142.86,142.48,142.85,246534.0,134.9184,135.136,134.7766,135.1265,246534.0
2022-10-19 09:30:00,141.92,142.61,141.92,142.56,49606.0,134.2468,134.8995,134.2468,134.8522,49606.0
2022-10-19 09:35:00,142.65,142.65,142.38,142.42,5496.0,134.9374,134.9374,134.682,134.7198,5496.0
2022-10-19 09:40:00,142.49,142.52,142.0,142.08,10979.0,134.786,134.8144,134.3225,134.3982,10979.0
2022-10-19 09:45:00,142.02,142.05,141.53,141.57,9318.0,134.3414,134.3698,133.8779,133.9158,9318.0
2022-10-19 09:50:00,141.61,141.94,141.61,141.92,16268.0,133.9536,134.2657,133.9536,134.2468,16268.0
2022-10-19 09:55:00,141.89,141.99,141.71,141.79,68073.0,134.2185,134.313,134.0482,134.1239,68073.0
2022-10-19 10:00:00,141.75,141.91,141.67,141.91,11913.0,134.086,134.2374,134.0103,134.2374,11913.0
2022-10-19 10:05:00,141.9,142.09,141.9,141.97,23588.0,134.2279,134.4076,134.2279,134.2941,23588.0
2022-10-19 10:10:00,142.01,142.21,141.77,142.18,7826.0,134.332,134.5212,134.1049,134.4928,7826.0
2022-10-19 10:15:00,142.23,142.34,142.2,142.33,32839.0,134.5401,134.6441,134.5117,134.6347,32839.0
2022-10-19 10:20:00,142.31,142.7,142.31,142.67,102671.0,134.6157,134.9847,134.6157,134.9563,102671.0
2022-10-19 10:25:00,142.68,142.81,142.57,142.74,14349.0,134.9657,135.0887,134.8617,135.0225,14349.0
2022-10-19 10:30:00,142.79,142.79,142.49,142.51,37256.0,135.0698,135.0698,134.786,134.8049,37256.0
2022-10-19 10:35:00,142.48,142.56,142.42,142.55,23510.0,134.7766,134.8522,134.7198,134.8428,23510.0
2022-10-19 10:40:00,142.51,142.51,142.27,142.37,6547.0,134.8049,134.8049,134.5779,134.6725,6547.0
2022-10-19 10:45:00,142.36,142.4,142.18,142.18,9366.0,134.663,134.7009,134.4928,134.4928,9366.0
2022-10-19 10:50:00,142.24,142.29,142.04,142.08,11379.0,134.5495,134.5968,134.3603,134.3982,11379.0
2022-10-19 10:55:00,142.04,142.09,141.93,142.09,10136.0,134.3603,134.4076,134.2563,134.4076,10136.0
2022-10-19 11:00:00,142.04,142.19,141.94,141.95,24850.0,134.3603,134.5022,134.2657,134.2752,24850.0
2022-10-19 11:05:00,141.94,142.16,141.94,142.09,18937.0,134.2657,134.4739,134.2657,134.4076,18937.0
2022-10-19 11:10:00,142.07,142.34,142.06,142.27,17729.0,134.3887,134.6441,134.3793,134.5779,17729.0
2022-10-19 11:15:00,142.28,142.4,142.24,142.35,12962.0,134.5874,134.7009,134.5495,134.6536,12962.0
2022-10-19 11:20:00,142.34,142.4,142.12,142.14,17741.0,134.6441,134.7009,134.436,134.4549,17741.0
2022-10-19 11:25:00,142.12,142.12,141.95,142.05,16381.0,134.436,134.436,134.2752,134.3698,16381.0
2022-10-19 11:30:00,142.01,142.07,141.88,141.96,17565.0,134.332,134.3887,134.209,134.2847,17565.0
2022-10-19 11:35:00,141.9,142.02,141.72,141.99,17091.0,134.2279,134.3414,134.0576,134.313,17091.0
2022-10-19 11:40:00,142.03,142.06,141.91,141.96,12882.0,134.3509,134.3793,134.2374,134.2847,12882.0
2022-10-19 11:45:00,141.97,142.14,141.95,142.1,11891.0,134.2941,134.4549,134.2752,134.4171,11891.0
2022-10-19 11:50:00,142.1,142.24,142.06,142.19,20746.0,134.4171,134.5495,134.3793,134.5022,20746.0
2022-10-19 11:55:00,142.18,142.2,141.99,141.99,7105.0,134.4928,134.5117,134.313,134.313,7105.0
2022-10-19 12:00:00,142.0,142.01,141.81,141.83,9092.0,134.3225,134.332,134.1428,134.1617,9092.0
2022-10-19 12:05:00,141.82,141.82,141.57,141.65,2860.0,134.1522,134.1522,133.9158,133.9914,2860.0
2022-10-19 12:10:00,141.63,141.72,141.56,141.65,6207.0,133.9725,134.0576,133.9063,133.9914,6207.0
2022-10-19 12:15:00,141.66,141.71,141.58,141.69,13266.0,134.0009,134.0482,133.9252,134.0293,13266.0
2022-10-19 12:20:00,141.7,141.7,141.59,141.61,4850.0,134.0387,134.0387,133.9347,133.9536,4850.0
2022-10-19 12:25:00,141.6,141.6,141.36,141.44,6592.0,133.9441,133.9441,133.7171,133.7928,6592.0
2022-10-19 12:30:00,141.41,141.59,141.41,141.58,10116.0,133.7644,133.9347,133.7644,133.9252,10116.0
2022-10-19 12:35:00,141.57,141.64,141.49,141.5,9328.0,133.9158,133.982,133.8401,133.8495,9328.0
2022-10-19 12:40:00,141.51,141.51,141.19,141.22,15922.0,133.859,133.859,133.5563,133.5847,15922.0
2022-10-19 12:45:00,141.22,141.23,140.94,141.01,28916.0,133.5847,133.5941,133.3198,133.386,28916.0
2022-10-19 12:50:00,140.99,141.15,140.99,141.08,11948.0,133.3671,133.5185,133.3671,133.4522,11948.0
2022-10-19 12:55:00,141.08,141.1,140.99,141.04,9582.0,133.4522,133.4712,133.3671,133.4144,9582.0
2022-10-19 13:00:00,141.02,141.13,140.59,140.61,19095.0,133.3955,133.4995,132.9887,133.0077,19095.0
2022-10-19 13:05:00,140.62,140.76,140.52,140.71,23865.0,133.0171,133.1495,132.9225,133.1023,23865.0
2022-10-19 13:10:00,140.69,140.76,140.64,140.72,19805.0,133.0833,133.1495,133.036,133.1117,19805.0
2022-10-19 13:15:00,140.7,140.78,140.62,140.69,24249.0,133.0928,133.1685,133.0171,133.0833,24249.0
2022-10-19 13:20:00,140.67,140.85,140.67,140.84,30580.0,133.0644,133.2347,133.0644,133.2252,30580.0
2022-10-19 13:25:00,140.84,141.03,140.82,140.85,18029.0,133.2252,133.4049,133.2063,133.2347,18029.0
2022-10-19 13:30:00,140.86,140.94,140.81,140.87,7187.0,133.2441,133.3198,133.1968,133.2536,7187.0
2022-10-19 13:35:00,140.88,140.94,140.75,140.78,26025.0,133.2631,133.3198,133.1401,133.1685,26025.0
2022-10-19 13:40:00,140.78,140.95,140.73,140.91,7049.0,133.1685,133.3293,133.1212,133.2914,7049.0
2022-10-19 13:45:00,140.98,140.99,140.77,140.79,6313.0,133.3577,133.3671,133.159,133.1779,6313.0
2022-10-19 13:50:00,140.78,140.92,140.73,140.91,18790.0,133.1685,133.3009,133.1212,133.2914,18790.0
2022-10-19 13:55:00,140.94,141.01,140.82,141.01,17503.0,133.3198,133.386,133.2063,133.386,17503.0
2022-10-19 14:00:00,140.98,141.24,140.9,141.2,34706.0,133.3577,133.6036,133.282,133.5658,34706.0
2022-10-19 14:05:00,141.21,141.38,141.13,141.32,62461.0,133.5752,133.736,133.4995,133.6793,62461.0
2022-10-19 14:10:00,141.27,141.36,141.23,141.36,88683.0,133.632,133.7171,133.5941,133.7171,88683.0
2022-10-19 14:15:00,141.36,141.52,141.32,141.34,44593.0,133.7171,133.8685,133.6793,133.6982,44593.0
2022-10-19 14:20:00,141.33,141.35,141.22,141.26,57357.0,133.6887,133.7076,133.5847,133.6225,57357.0
2022-10-19 14:25:00,141.29,141.39,141.23,141.36,29315.0,133.6509,133.7455,133.5941,133.7171,29315.0
2022-10-19 14:30:00,141.34,141.42,141.25,141.37,8842.0,133.6982,133.7739,133.6131,133.7266,8842.0
2022-10-19 14:35:00,141.38,141.38,141.25,141.25,12439.0,133.736,133.736,133.6131,133.6131,12439.0
2022-10-19 14:40:00,141.26,141.32,141.15,141.15,17534.0,133.6225,133.6793,133.5185,133.5185,17534.0
2022-10-19 14:45:00,141.16,141.2,141.07,141.1,25403.0,133.5279,133.5658,133.4428,133.4712,25403.0
2022-10-19 14:50:00,141.09,141.12,141.06,141.1,24218.0,133.4617,133.4901,133.4333,133.4712,24218.0
2022-10-19 14:55:00,141.09,141.15,141.06,141.11,20431.0,133.4617,133.5185,133.4333,133.4806,20431.0
2022-10-19 15:00:00,141.12,141.31,141.07,141.12,19162.0,133.4901,133.6698,133.4428,133.4901,19162.0
2022-10-19 15:05:00,141.12,141.28,141.05,141.27,24641.0,133.4901,133.6414,133.4239,133.632,24641.0
2022-10-19 15:10:00,141.29,141.42,141.29,141.38,48215.0,133.6509,133.7739,133.6509,133.736,48215.0
2022-10-19 15:15:00,141.33,141.62,141.31,141.57,55717.0,133.6887,133.963,133.6698,133.9158,55717.0
2022-10-19 15:20:00,141.58,141.59,141.38,141.38,15645.0,133.9252,133.9347,133.736,133.736,15645.0
2022-10-19 15:25:00,141.36,141.41,141.19,141.29,62049.0,133.7171,133.7644,133.5563,133.6509,62049.0
2022-10-19 15:30:00,141.27,141.32,141.18,141.32,36271.0,133.632,133.6793,133.5468,133.6793,36271.0
2022-10-19 15:35:00,141.31,141.39,141.22,141.22,27836.0,133.6698,133.7455,133.5847,133.5847,27836.0
2022-10-19 15:40:00,141.22,141.37,141.21,141.29,34424.0,133.5847,133.7266,133.5752,133.6509,34424.0
2022-10-19 15:45:00,141.29,141.35,141.11,141.26,32292.0,133.6509,133.7076,133.4806,133.6225,32292.0
2022-10-19 15:50:00,141.23,141.41,141.15,141.41,64495.0,133.5941,133.7644,133.5185,133.7644,64495.0
2022-10-19 15:55:00,141.39,141.53,141.34,141.5,88689.0,133.7455,133.8779,133.6982,133.8495,88689.0
2022-10-20 09:30:00,141.44,141.72,141.16,141.48,100638.0,133.7928,134.0576,133.5279,133.8306,100638.0
2022-10-20 09:35:00,141.45,141.45,141.13,141.35,7248.0,133.8022,133.8022,133.4995,133.7076,7248.0
2022-10-20 09:40:00,141.28,141.47,141.13,141.31,5523.0,133.6414,133.8212,133.4995,133.6698,5523.0
2022-10-20 09:45:00,141.49,141.7,141.41,141.57,13231.0,133.8401,134.0387,133.7644,133.9158,13231.0
2022-10-20 09:50:00,141.6,141.85,141.54,141.74,14754.0,133.9441,134.1806,133.8874,134.0766,14754.0
2022-10-20 09:55:00,141.7,141.96,141.63,141.64,8399.0,134.0387,134.2847,133.9725,133.982,8399.0
2022-10-20 10:00:00,141.67,142.21,141.65,142.2,18371.0,134.0103,134.5212,133.9914,134.5117,18371.0
2022-10-20 10:05:00,142.19,142.6,142.16,142.57,26926.0,134.5022,134.8901,134.4739,134.8617,26926.0
2022-10-20 10:10:00,142.57,142.64,142.4,142.42,23713.0,134.8617,134.9279,134.7009,134.7198,23713.0
2022-10-20 10:15:00,142.5,142.84,142.38,142.78,289589.0,134.7955,135.1171,134.682,135.0603,289589.0
2022-10-20 10:20:00,142.79,142.92,142.7,142.79,9778.0,135.0698,135.1928,134.9847,135.0698,9778.0
2022-10-20 10:25:00,142.78,142.79,142.56,142.72,20604.0,135.0603,135.0698,134.8522,135.0036,20604.0
2022-10-20 10:30:00,142.81,142.82,142.34,142.38,17835.0,135.0887,135.0982,134.6441,134.682,17835.0
2022-10-20 10:35:00,142.44,142.45,142.31,142.34,10908.0,134.7387,134.7482,134.6157,134.6441,10908.0
2022-10-20 10:40:00,142.38,142.39,142.16,142.26,14524.0,134.682,134.6914,134.4739,134.5684,14524.0
2022-10-20 10:45:00,142.25,142.38,142.25,142.36,24754.0,134.559,134.682,134.559,134.663,24754.0
2022-10-20 10:50:00,142.34,142.43,142.24,142.24,24174.0,134.6441,134.7293,134.5495,134.5495,24174.0
2022-10-20 10:55:00,142.26,142.52,142.26,142.51,13581.0,134.5684,134.8144,134.5684,134.8049,13581.0
2022-10-20 11:00:00,142.52,142.59,142.33,142.38,21130.0,134.8144,134.8806,134.6347,134.682,21130.0
2022-10-20 11:05:00,142.35,142.49,142.34,142.44,13282.0,134.6536,134.786,134.6441,134.7387,13282.0
2022-10-20 11:10:00,142.42,142.49,142.4,142.44,8808.0,134.7198,134.786,134.7009,134.7387,8808.0
2022-10-20 11:15:00,142.42,142.44,142.13,142.14,18935.0,134.7198,134.7387,134.4455,134.4549,18935.0
2022-10-20 11:20:00,142.12,142.24,142.1,142.16,12916.0,134.436,134.5495,134.4171,134.4739,12916.0
2022-10-20 11:25:00,142.16,142.19,141.77,141.93,9770.0,134.4739,134.5022,134.1049,134.2563,9770.0
2022-10-20 11:30:00,141.92,142.13,141.9,142.04,17105.0,134.2468,134.4455,134.2279,134.3603,17105.0
2022-10-20 11:35:00,142.04,142.25,142.02,142.22,5255.0,134.3603,134.559,134.3414,134.5306,5255.0
2022-10-20 11:40:00,142.21,142.27,142.11,142.11,8782.0,134.5212,134.5779,134.4266,134.4266,8782.0
2022-10-20 11:45:00,142.17,142.17,142.02,142.08,2458.0,134.4833,134.4833,134.3414,134.3982,2458.0
2022-10-20 11:50:00,142.02,142.12,142.0,142.0,4838.0,134.3414,134.436,134.3225,134.3225,4838.0
2022-10-20 11:55:00,141.99,142.0,141.79,141.79,1380.0,134.313,134.3225,134.1239,134.1239,1380.0
2022-10-20 12:00:00,141.79,141.81,141.48,141.55,13896.0,134.1239,134.1428,133.8306,133.8968,13896.0
2022-10-20 12:05:00,141.56,141.57,141.24,141.3,20468.0,133.9063,133.9158,133.6036,133.6604,20468.0
2022-10-20 12:10:00,141.28,141.33,141.18,141.24,17497.0,133.6414,133.6887,133.5468,133.6036,17497.0
2022-10-20 12:15:00,141.25,141.42,141.25,141.4,12307.0,133.6131,133.7739,133.6131,133.7549,12307.0
2022-10-20 12:20:00,141.35,141.35,141.09,141.21,24816.0,133.7076,133.7076,133.4617,133.5752,24816.0
2022-10-20 12:25:00,141.14,141.18,141.0,141.09,9953.0,133.509,133.5468,133.3766,133.4617,9953.0
2022-10-20 12:30:00,141.07,141.16,141.01,141.08,8733.0,133.4428,133.5279,133.386,133.4522,8733.0
2022-10-20 12:35:00,141.06,141.09,140.92,141.0,7579.0,133.4333,133.4617,133.3009,133.3766,7579.0
2022-10-20 12:40:00,140.99,141.08,140.94,140.94,5556.0,133.3671,133.4522,133.3198,133.3198,5556.0
2022-10-20 12:45:00,140.93,140.95,140.78,140.91,24080.0,133.3104,133.3293,133.1685,133.2914,24080.0
2022-10-20 12:50:00,140.93,140.94,140.77,140.81,17691.0,133.3104,133.3198,133.159,133.1968,17691.0
2022-10-20 12:55:00,140.8,140.98,140.77,140.98,63487.0,133.1874,133.3577,133.159,133.3577,63487.0
2022-10-20 13:00:00,140.94,141.01,140.84,140.96,19615.0,133.3198,133.386,133.2252,133.3387,19615.0
2022-10-20 13:05:00,140.98,140.98,140.43,140.52,32350.0,133.3577,133.3577,132.8374,132.9225,32350.0
2022-10-20 13:10:00,140.5,140.77,140.47,140.64,28613.0,132.9036,133.159,132.8752,133.036,28613.0
2022-10-20 13:15:00,140.65,140.68,140.49,140.53,18112.0,133.0455,133.0739,132.8941,132.932,18112.0
2022-10-20 13:20:00,140.51,140.78,140.49,140.63,36046.0,132.9131,133.1685,132.8941,133.0266,36046.0
2022-10-20 13:25:00,140.64,140.77,140.64,140.76,7327.0,133.036,133.159,133.036,133.1495,7327.0
2022-10-20 13:30:00,140.7,140.74,140.57,140.64,28448.0,133.0928,133.1306,132.9698,133.036,28448.0
2022-10-20 13:35:00,140.65,140.77,140.62,140.67,32726.0,133.0455,133.159,133.0171,133.0644,32726.0
2022-10-20 13:40:00,140.67,140.72,140.48,140.59,26422.0,133.0644,133.1117,132.8847,132.9887,26422.0
2022-10-20 13:45:00,140.56,140.62,140.27,140.28,27104.0,132.9604,133.0171,132.686,132.6955,27104.0
2022-10-20 13:50:00,140.25,140.34,140.17,140.32,22771.0,132.6671,132.7523,132.5914,132.7333,22771.0
2022-10-20 13:55:00,140.31,140.46,140.26,140.45,60321.0,132.7239,132.8658,132.6766,132.8563,60321.0
2022-10-20 14:00:00,140.42,140.47,140.26,140.3,16818.0,132.8279,132.8752,132.6766,132.7144,16818.0
2022-10-20 14:05:00,140.28,140.3,140.06,140.11,21413.0,132.6955,132.7144,132.4874,132.5347,21413.0
2022-10-20 14:10:00,140.15,140.16,140.0,140.02,16880.0,132.5725,132.582,132.4306,132.4496,16880.0
2022-10-20 14:15:00,140.01,140.13,139.98,140.05,10830.0,132.4401,132.5536,132.4117,132.4779,10830.0
2022-10-20 14:20:00,140.06,140.12,139.94,139.95,9260.0,132.4874,132.5441,132.3739,132.3833,9260.0
2022-10-20 14:25:00,139.95,140.0,139.88,139.96,20438.0,132.3833,132.4306,132.3171,132.3928,20438.0
2022-10-20 14:30:00,139.87,140.19,139.87,140.19,21093.0,132.3077,132.6104,132.3077,132.6104,21093.0
2022-10-20 14:35:00,140.13,140.24,140.1,140.18,18082.0,132.5536,132.6577,132.5252,132.6009,18082.0
2022-10-20 14:40:00,140.16,140.19,139.98,139.98,30334.0,132.582,132.6104,132.4117,132.4117,30334.0
2022-10-20 14:45:00,139.97,140.14,139.96,140.07,19074.0,132.4023,132.5631,132.3928,132.4969,19074.0
2022-10-20 14:50:00,140.09,140.29,139.97,140.27,24804.0,132.5158,132.705,132.4023,132.686,24804.0
2022-10-20 14:55:00,140.27,140.44,140.24,140.24,16461.0,132.686,132.8468,132.6577,132.6577,16461.0
2022-10-20 15:00:00,140.3,140.39,140.26,140.26,6817.0,132.7144,132.7996,132.6766,132.6766,6817.0
2022-10-20 15:05:00,140.29,140.6,140.28,140.53,82929.0,132.705,132.9982,132.6955,132.932,82929.0
2022-10-20 15:10:00,140.58,140.58,140.36,140.47,4722.0,132.9793,132.9793,132.7712,132.8752,4722.0
2022-10-20 15:15:00,140.44,140.44,140.21,140.22,16076.0,132.8468,132.8468,132.6293,132.6387,16076.0
2022-10-20 15:20:00,140.22,140.23,140.03,140.12,31911.0,132.6387,132.6482,132.459,132.5441,31911.0
2022-10-20 15:25:00,140.11,140.14,139.94,140.1,17388.0,132.5347,132.5631,132.3739,132.5252,17388.0
2022-10-20 15:30:00,140.06,140.11,139.9,139.91,17405.0,132.4874,132.5347,132.336,132.3455,17405.0
2022-10-20 15:35:00,139.9,140.1,139.86,139.97,25620.0,132.336,132.5252,132.2982,132.4023,25620.0
2022-10-20 15:40:00,139.97,140.22,139.96,140.21,43292.0,132.4023,132.6387,132.3928,132.6293,43292.0
2022-10-20 15:45:00,140.18,140.32,140.06,140.26,26944.0,132.6009,132.7333,132.4874,132.6766,26944.0
2022-10-20 15:50:00,140.29,140.57,140.22,140.48,23917.0,132.705,132.9698,132.6387,132.8847,23917.0
2022-10-20 15:55:00,140.49,140.52,140.14,140.18,63976.0,132.8941,132.9225,132.5631,132.6009,63976.0
2022-10-21 09:30:00,139.97,140.25,139.58,139.91,58738.0,132.4023,132.6671,132.0333,132.3455,58738.0
2022-10-21 09:35:00,139.94,140.36,139.74,140.06,23769.0,132.3739,132.7712,132.1847,132.4874,23769.0
2022-10-21 09:40:00,140.1,140.51,139.71,140.48,14306.0,132.5252,132.9131,132.1563,132.8847,14306.0
2022-10-21 09:45:00,140.46,141.07,140.46,140.94,33399.0,132.8658,133.4428,132.8658,133.3198,33399.0
2022-10-21 09:50:00,140.93,141.32,140.76,141.22,26084.0,133.3104,133.6793,133.1495,133.5847,26084.0
2022-10-21 09:55:00,141.23,141.6,141.12,141.6,36995.0,133.5941,133.9441,133.4901,133.9441,36995.0
2022-10-21 10:00:00,141.65,141.8,141.55,141.73,17274.0,133.9914,134.1333,133.8968,134.0671,17274.0
2022-10-21 10:05:00,141.72,142.16,141.65,142.0,22656.0,134.0576,134.4739,133.9914,134.3225,22656.0
2022-10-21 10:10:00,142.01,142.08,141.78,141.89,173630.0,134.332,134.3982,134.1144,134.2185,173630.0
2022-10-21 10:15:00,141.9,141.99,141.67,141.69,8639.0,134.2279,134.313,134.0103,134.0293,8639.0
2022-10-21 10:20:00,141.79,141.81,141.24,141.26,11372.0,134.1239,134.1428,133.6036,133.6225,11372.0
2022-10-21 10:25:00,141.22,141.22,140.89,140.89,12302.0,133.5847,133.5847,133.2725,133.2725,12302.0
2022-10-21 10:30:00,141.0,141.13,140.74,140.78,13574.0,133.3766,133.4995,133.1306,133.1685,13574.0
2022-10-21 10:35:00,140.77,140.85,140.49,140.72,15743.0,133.159,133.2347,132.8941,133.1117,15743.0
2022-10-21 10:40:00,140.82,141.01,140.65,140.89,4735.0,133.2063,133.386,133.0455,133.2725,4735.0
2022-10-21 10:45:00,140.86,141.14,140.81,141.12,14552.0,133.2441,133.509,133.1968,133.4901,14552.0
2022-10-21 10:50:00,141.14,141.24,141.08,141.13,27552.0,133.509,133.6036,133.4522,133.4995,27552.0
2022-10-21 10:55:00,141.14,141.14,140.62,140.82,10071.0,133.509,133.509,133.0171,133.2063,10071.0
2022-10-21 11:00:00,140.7,140.73,140.4,140.41,10637.0,133.0928,133.1212,132.809,132.8185,10637.0
2022-10-21 11:05:00,140.5,140.72,140.39,140.69,8043.0,132.9036,133.1117,132.7996,133.0833,8043.0
2022-10-21 11:10:00,140.79,140.97,140.77,140.91,8536.0,133.1779,133.3482,133.159,133.2914,8536.0
2022-10-21 11:15:00,140.84,141.0,140.78,140.83,11145.0,133.2252,133.3766,133.1685,133.2158,11145.0
2022-10-21 11:20:00,140.82,141.13,140.7,140.89,11629.0,133.2063,133.4995,133.0928,133.2725,11629.0
2022-10-21 11:25:00,140.93,141.22,140.93,141.14,15616.0,133.3104,133.5847,133.3104,133.509,15616.0
2022-10-21 11:30:00,141.12,141.55,141.11,141.48,9451.0,133.4901,133.8968,133.4806,133.8306,9451.0
2022-10-21 11:35:00,141.46,141.46,141.06,141.12,8753.0,133.8117,133.8117,133.4333,133.4901,8753.0
2022-10-21 11:40:00,141.13,141.64,141.07,141.57,9843.0,133.4995,133.982,133.4428,133.9158,9843.0
2022-10-21 11:45:00,141.56,141.71,141.43,141.56,16008.0,133.9063,134.0482,133.7833,133.9063,16008.0
2022-10-21 11:50:00,141.65,141.8,141.55,141.6,21523.0,133.9914,134.1333,133.8968,133.9441,21523.0
2022-10-21 11:55:00,141.62,141.83,141.56,141.83,8635.0,133.963,134.1617,133.9063,134.1617,8635.0
2022-10-21 12:00:00,141.96,142.21,141.93,142.17,20919.0,134.2847,134.5212,134.2563,134.4833,20919.0
2022-10-21 12:05:00,142.05,142.05,141.89,142.0,13144.0,134.3698,134.3698,134.2185,134.3225,13144.0
2022-10-21 12:10:00,141.92,141.92,141.7,141.9,7335.0,134.2468,134.2468,134.0387,134.2279,7335.0
2022-10-21 12:15:00,141.9,141.9,141.64,141.65,7613.0,134.2279,134.2279,133.982,133.9914,7613.0
2022-10-21 12:20:00,141.68,141.95,141.6,141.94,16084.0,134.0198,134.2752,133.9441,134.2657,16084.0
2022-10-21 12:25:00,141.95,142.02,141.61,141.62,15894.0,134.2752,134.3414,133.9536,133.963,15894.0
2022-10-21 12:30:00,141.63,141.91,141.61,141.91,7143.0,133.9725,134.2374,133.9536,134.2374,7143.0
2022-10-21 12:35:00,141.92,142.16,141.8,141.86,20539.0,134.2468,134.4739,134.1333,134.1901,20539.0
2022-10-21 12:40:00,141.93,142.22,141.93,142.17,3418.0,134.2563,134.5306,134.2563,134.4833,3418.0
2022-10-21 12:45:00,142.22,142.48,142.21,142.47,7177.0,134.5306,134.7766,134.5212,134.7671,7177.0
2022-10-21 12:50:00,142.48,142.59,142.47,142.57,14109.0,134.7766,134.8806,134.7671,134.8617,14109.0
2022-10-21 12:55:00,142.59,142.6,142.34,142.38,6673.0,134.8806,134.8901,134.6441,134.682,6673.0
2022-10-21 13:00:00,142.48,142.62,142.48,142.62,4961.0,134.7766,134.909,134.7766,134.909,4961.0
2022-10-21 13:05:00,142.6,142.6,142.39,142.39,3837.0,134.8901,134.8901,134.6914,134.6914,3837.0
2022-10-21 13:10:00,142.37,142.4,142.31,142.31,2451.0,134.6725,134.7009,134.6157,134.6157,2451.0
2022-10-21 13:15:00,142.3,142.46,142.19,142.46,69672.0,134.6063,134.7576,134.5022,134.7576,69672.0
2022-10-21 13:20:00,142.38,142.46,142.21,142.21,13681.0,134.682,134.7576,134.5212,134.5212,13681.0
2022-10-21 13:25:00,142.21,142.46,142.21,142.42,12653.0,134.5212,134.7576,134.5212,134.7198,12653.0
2022-10-21 13:30:00,142.41,142.58,142.41,142.44,35031.0,134.7103,134.8711,134.7103,134.7387,35031.0
2022-10-21 13:35:00,142.38,142.5,142.36,142.45,37728.0,134.682,134.7955,134.663,134.7482,37728.0
2022-10-21 13:40:00,142.46,142.66,142.46,142.54,21832.0,134.7576,134.9468,134.7576,134.8333,21832.0
2022-10-21 13:45:00,142.54,142.77,142.54,142.76,7235.0,134.8333,135.0509,134.8333,135.0414,7235.0
2022-10-21 13:50:00,142.78,142.87,142.76,142.79,23904.0,135.0603,135.1455,135.0414,135.0698,23904.0
2022-10-21 13:55:00,142.78,142.84,142.71,142.84,47900.0,135.0603,135.1171,134.9941,135.1171,47900.0
2022-10-21 14:00:00,142.84,142.92,142.81,142.9,16143.0,135.1171,135.1928,135.0887,135.1738,16143.0
2022-10-21 14:05:00,142.92,143.04,142.92,143.03,14519.0,135.1928,135.3063,135.1928,135.2968,14519.0
2022-10-21 14:10:00,143.04,143.06,142.82,142.83,15601.0,135.3063,135.3252,135.0982,135.1076,15601.0
2022-10-21 14:15:00,142.83,142.91,142.63,142.69,18300.0,135.1076,135.1833,134.9184,134.9752,18300.0
2022-10-21 14:20:00,142.7,142.77,142.64,142.65,10748.0,134.9847,135.0509,134.9279,134.9374,10748.0
2022-10-21 14:25:00,142.65,142.8,142.62,142.79,19481.0,134.9374,135.0793,134.909,135.0698,19481.0
2022-10-21 14:30:00,142.81,142.95,142.79,142.86,12362.0,135.0887,135.2211,135.0698,135.136,12362.0
2022-10-21 14:35:00,142.85,142.91,142.75,142.86,30476.0,135.1265,135.1833,135.032,135.136,30476.0
2022-10-21 14:40:00,142.87,142.9,142.71,142.71,8893.0,135.1455,135.1738,134.9941,134.9941,8893.0
2022-10-21 14:45:00,142.7,142.79,142.67,142.78,23026.0,134.9847,135.0698,134.9563,135.0603,23026.0
2022-10-21 14:50:00,142.8,142.82,142.65,142.65,19030.0,135.0793,135.0982,134.9374,134.9374,19030.0
2022-10-21 14:55:00,142.66,142.92,142.64,142.9,19620.0,134.9468,135.1928,134.9279,135.1738,19620.0
2022-10-21 15:00:00,142.9,143.06,142.86,143.03,18099.0,135.1738,135.3252,135.136,135.2968,18099.0
2022-10-21 15:05:00,143.01,143.04,142.94,143.0,16588.0,135.2779,135.3063,135.2117,135.2684,16588.0
2022-10-21 15:10:00,143.01,143.14,142.99,143.13,8257.0,135.2779,135.4009,135.259,135.3914,8257.0
2022-10-21 15:15:00,143.13,143.27,143.06,143.22,71684.0,135.3914,135.5238,135.3252,135.4765,71684.0
2022-10-21 15:20:00,143.22,143.37,143.2,143.36,18429.0,135.4765,135.6184,135.4576,135.609,18429.0
2022-10-21 15:25:00,143.37,143.46,143.36,143.44,11586.0,135.6184,135.7036,135.609,135.6846,11586.0
2022-10-21 15:30:00,143.44,143.47,143.32,143.36,69506.0,135.6846,135.713,135.5711,135.609,69506.0
2022-10-21 15:35:00,143.35,143.42,143.27,143.42,56428.0,135.5995,135.6657,135.5238,135.6657,56428.0
2022-10-21 15:40:00,143.43,143.52,143.34,143.45,90522.0,135.6752,135.7603,135.5901,135.6941,90522.0
2022-10-21 15:45:00,143.44,143.46,143.36,143.39,39396.0,135.6846,135.7036,135.609,135.6374,39396.0
2022-10-21 15:50:00,143.41,143.45,143.21,143.28,55579.0,135.6563,135.6941,135.4671,135.5333,55579.0
2022-10-21 15:55:00,143.27,143.33,143.16,143.33,81291.0,135.5238,135.5806,135.4198,135.5806,81291.0
2022-10-24 09:30:00,144.01,144.21,143.86,144.18,74463.0,136.2238,136.413,136.0819,136.3846,74463.0
2022-10-24 09:35:00,144.14,144.77,144.14,144.54,26946.0,136.3468,136.9427,136.3468,136.7252,26946.0
2022-10-24 09:40:00,144.41,144.41,143.91,144.3,23605.0,136.6022,136.6022,136.1292,136.4982,23605.0
2022-10-24 09:45:00,144.24,145.08,144.2,144.5,48486.0,136.4414,137.236,136.4036,136.6873,48486.0
2022-10-24 09:50:00,144.53,144.85,144.37,144.84,21417.0,136.7157,137.0184,136.5644,137.009,21417.0
2022-10-24 09:55:00,144.86,144.97,144.56,144.81,24017.0,137.0279,137.1319,136.7441,136.9806,24017.0
2022-10-24 10:00:00,144.79,144.79,143.91,143.91,11989.0,136.9617,136.9617,136.1292,136.1292,11989.0
2022-10-24 10:05:00,143.86,144.13,143.71,143.75,25664.0,136.0819,136.3373,135.94,135.9779,25664.0
2022-10-24 10:10:00,143.74,144.17,143.71,144.16,12178.0,135.9684,136.3752,135.94,136.3657,12178.0
2022-10-24 10:15:00,144.09,144.1,143.73,143.97,15350.0,136.2995,136.309,135.959,136.186,15350.0
2022-10-24 10:20:00,143.98,143.98,143.27,143.4,23640.0,136.1955,136.1955,135.5238,135.6468,23640.0
2022-10-24 10:25:00,143.41,143.8,143.31,143.8,21061.0,135.6563,136.0252,135.5617,136.0252,21061.0
2022-10-24 10:30:00,143.82,144.05,143.62,144.05,20884.0,136.0441,136.2617,135.8549,136.2617,20884.0
2022-10-24 10:35:00,144.1,144.35,144.1,144.16,147275.0,136.309,136.5454,136.309,136.3657,147275.0
2022-10-24 10:40:00,144.19,144.32,143.66,143.97,290542.0,136.3941,136.5171,135.8928,136.186,290542.0
2022-10-24 10:45:00,143.82,143.92,143.68,143.76,16700.0,136.0441,136.1387,135.9117,135.9873,16700.0
2022-10-24 10:50:00,143.79,144.32,143.79,144.21,40625.0,136.0157,136.5171,136.0157,136.413,40625.0
2022-10-24 10:55:00,144.23,144.44,144.03,144.35,52157.0,136.4319,136.6306,136.2427,136.5454,52157.0
2022-10-24 11:00:00,144.35,144.49,144.12,144.31,32662.0,136.5454,136.6779,136.3279,136.5076,32662.0
2022-10-24 11:05:00,144.33,144.34,144.08,144.11,19324.0,136.5265,136.536,136.29,136.3184,19324.0
2022-10-24 11:10:00,144.13,144.32,144.07,144.31,14699.0,136.3373,136.5171,136.2806,136.5076,14699.0
2022-10-24 11:15:00,144.23,144.44,143.9,143.95,23021.0,136.4319,136.6306,136.1198,136.1671,23021.0
2022-10-24 11:20:00,144.04,144.35,144.04,144.35,30671.0,136.2522,136.5454,136.2522,136.5454,30671.0
2022-10-24 11:25:00,144.33,144.37,144.15,144.32,66442.0,136.5265,136.5644,136.3563,136.5171,66442.0
2022-10-24 11:30:00,144.31,144.35,144.18,144.23,42216.0,136.5076,136.5454,136.3846,136.4319,42216.0
2022-10-24 11:35:00,144.24,144.53,144.18,144.46,33520.0,136.4414,136.7157,136.3846,136.6495,33520.0
2022-10-24 11:40:00,144.46,144.52,144.35,144.37,14644.0,136.6495,136.7063,136.5454,136.5644,14644.0
2022-10-24 11:45:00,144.34,144.47,144.19,144.47,9793.0,136.536,136.659,136.3941,136.659,9793.0
2022-10-24 11:50:00,144.46,144.84,144.43,144.83,53992.0,136.6495,137.009,136.6211,136.9995,53992.0
2022-10-24 11:55:00,144.82,144.9,144.76,144.87,30162.0,136.99,137.0657,136.9333,137.0373,30162.0
2022-10-24 12:00:00,144.8,144.9,144.64,144.65,25662.0,136.9711,137.0657,136.8198,136.8292,25662.0
2022-10-24 12:05:00,144.67,144.77,144.64,144.68,21305.0,136.8481,136.9427,136.8198,136.8576,21305.0
2022-10-24 12:10:00,144.72,144.78,144.7,144.74,13035.0,136.8954,136.9522,136.8765,136.9144,13035.0
2022-10-24 12:15:00,144.73,144.86,144.66,144.82,11387.0,136.9049,137.0279,136.8387,136.99,11387.0
2022-10-24 12:20:00,144.84,144.96,144.73,144.95,11791.0,137.009,137.1225,136.9049,137.113,11791.0
2022-10-24 12:25:00,144.95,144.95,144.79,144.79,16085.0,137.113,137.113,136.9617,136.9617,16085.0
2022-10-24 12:30:00,144.78,144.84,144.68,144.75,35133.0,136.9522,137.009,136.8576,136.9238,35133.0
2022-10-24 12:35:00,144.73,144.86,144.69,144.72,6128.0,136.9049,137.0279,136.8671,136.8954,6128.0
2022-10-24 12:40:00,144.71,144.76,144.58,144.76,5610.0,136.886,136.9333,136.763,136.9333,5610.0
2022-10-24 12:45:00,144.77,144.83,144.73,144.8,2844.0,136.9427,136.9995,136.9049,136.9711,2844.0
2022-10-24 12:50:00,144.81,144.85,144.79,144.84,64542.0,136.9806,137.0184,136.9617,137.009,64542.0
2022-10-24 12:55:00,144.84,144.85,144.58,144.58,4470.0,137.009,137.0184,136.763,136.763,4470.0
2022-10-24 13:00:00,144.58,144.6,144.48,144.6,6254.0,136.763,136.7819,136.6684,136.7819,6254.0
2022-10-24 13:05:00,144.62,144.63,144.5,144.62,9607.0,136.8008,136.8103,136.6873,136.8008,9607.0
2022-10-24 13:10:00,144.63,144.63,144.44,144.53,20482.0,136.8103,136.8103,136.6306,136.7157,20482.0
2022-10-24 13:15:00,144.53,144.54,144.44,144.45,6372.0,136.7157,136.7252,136.6306,136.64,6372.0
2022-10-24 13:20:00,144.48,144.48,144.32,144.42,22153.0,136.6684,136.6684,136.5171,136.6117,22153.0
2022-10-24 13:25:00,144.44,144.52,144.38,144.47,7401.0,136.6306,136.7063,136.5738,136.659,7401.0
2022-10-24 13:30:00,144.43,144.47,144.31,144.39,14941.0,136.6211,136.659,136.5076,136.5833,14941.0
2022-10-24 13:35:00,144.39,144.41,144.31,144.41,16944.0,136.5833,136.6022,136.5076,136.6022,16944.0
2022-10-24 13:40:00,144.41,144.5,144.41,144.47,14432.0,136.6022,136.6873,136.6022,136.659,14432.0
2022-10-24 13:45:00,144.47,144.54,144.38,144.46,11819.0,136.659,136.7252,136.5738,136.6495,11819.0
2022-10-24 13:50:00,144.4,144.51,144.38,144.49,10426.0,136.5927,136.6968,136.5738,136.6779,10426.0
2022-10-24 13:55:00,144.49,144.53,144.4,144.43,11902.0,136.6779,136.7157,136.5927,136.6211,11902.0
2022-10-24 14:00:00,144.44,144.64,144.4,144.63,36019.0,136.6306,136.8198,136.5927,136.8103,36019.0
2022-10-24 14:05:00,144.64,144.7,144.62,144.67,14699.0,136.8198,136.8765,136.8008,136.8481,14699.0
2022-10-24 14:10:00,144.65,144.66,144.55,144.62,14687.0,136.8292,136.8387,136.7346,136.8008,14687.0
2022-10-24 14:15:00,144.6,144.64,144.58,144.58,11445.0,136.7819,136.8198,136.763,136.763,11445.0
2022-10-24 14:20:00,144.6,144.61,144.52,144.61,17422.0,136.7819,136.7914,136.7063,136.7914,17422.0
2022-10-24 14:25:00,144.62,144.72,144.58,144.68,20922.0,136.8008,136.8954,136.763,136.8576,20922.0
2022-10-24 14:30:00,144.65,144.75,144.65,144.75,10326.0,136.8292,136.9238,136.8292,136.9238,10326.0
2022-10-24 14:35:00,144.74,144.77,144.66,144.77,240686.0,136.9144,136.9427,136.8387,136.9427,240686.0
2022-10-24 14:40:00,144.76,145.03,144.68,144.98,26928.0,136.9333,137.1887,136.8576,137.1414,26928.0
2022-10-24 14:45:00,144.93,145.04,144.93,145.03,39788.0,137.0941,137.1981,137.0941,137.1887,39788.0
2022-10-24 14:50:00,145.02,145.04,144.95,145.03,62468.0,137.1792,137.1981,137.113,137.1887,62468.0
2022-10-24 14:55:00,145.02,145.15,145.0,145.1,92139.0,137.1792,137.3022,137.1603,137.2549,92139.0
2022-10-24 15:00:00,145.1,145.15,145.05,145.1,25295.0,137.2549,137.3022,137.2076,137.2549,25295.0
2022-10-24 15:05:00,145.12,145.12,145.03,145.07,49617.0,137.2738,137.2738,137.1887,137.2265,49617.0
2022-10-24 15:10:00,145.08,145.16,145.08,145.16,22701.0,137.236,137.3117,137.236,137.3117,22701.0
2022-10-24 15:15:00,145.14,145.25,145.14,145.21,26845.0,137.2927,137.3968,137.2927,137.3589,26845.0
2022-10-24 15:20:00,145.18,145.19,145.05,145.12,10453.0,137.3306,137.34,137.2076,137.2738,10453.0
2022-10-24 15:25:00,145.1,145.22,145.09,145.12,53773.0,137.2549,137.3684,137.2454,137.2738,53773.0
2022-10-24 15:30:00,145.1,145.15,145.0,145.03,49059.0,137.2549,137.3022,137.1603,137.1887,49059.0
2022-10-24 15:35:00,145.04,145.06,144.96,144.98,19641.0,137.1981,137.2171,137.1225,137.1414,19641.0
2022-10-24 15:40:00,144.98,144.98,144.84,144.84,30285.0,137.1414,137.1414,137.009,137.009,30285.0
2022-10-24 15:45:00,144.83,144.92,144.77,144.77,37545.0,136.9995,137.0846,136.9427,136.9427,37545.0
2022-10-24 15:50:00,144.79,144.85,144.57,144.59,61620.0,136.9617,137.0184,136.7536,136.7725,61620.0
2022-10-24 15:55:00,144.55,144.82,144.55,144.76,101258.0,136.7346,136.99,136.7346,136.9333,101258.0
2022-10-25 09:30:00,144.47,145.08,144.43,144.98,72797.0,136.659,137.236,136.6211,137.1414,72797.0
2022-10-25 09:35:00,144.99,145.09,144.86,145.07,52239.0,137.1508,137.2454,137.0279,137.2265,52239.0
2022-10-25 09:40:00,145.07,145.19,144.9,145.19,32042.0,137.2265,137.34,137.0657,137.34,32042.0
2022-10-25 09:45:00,145.23,145.77,145.22,145.73,40328.0,137.3779,137.8887,137.3684,137.8508,40328.0
2022-10-25 09:50:00,145.73,145.93,145.57,145.93,20318.0,137.8508,138.04,137.6995,138.04,20318.0
2022-10-25 09:55:00,145.92,146.05,145.87,145.93,31135.0,138.0306,138.1535,137.9833,138.04,31135.0
2022-10-25 10:00:00,145.98,146.03,145.75,145.75,127020.0,138.0873,138.1346,137.8698,137.8698,127020.0
2022-10-25 10:05:00,145.74,145.74,145.57,145.73,25342.0,137.8603,137.8603,137.6995,137.8508,25342.0
2022-10-25 10:10:00,145.74,145.87,145.6,145.83,33833.0,137.8603,137.9833,137.7279,137.9454,33833.0
2022-10-25 10:15:00,145.84,145.96,145.83,145.94,38307.0,137.9549,138.0684,137.9454,138.0495,38307.0
2022-10-25 10:20:00,145.93,146.02,145.86,146.01,16867.0,138.04,138.1252,137.9738,138.1157,16867.0
2022-10-25 10:25:00,146.03,146.2,145.99,146.19,20473.0,138.1346,138.2954,138.0968,138.286,20473.0
2022-10-25 10:30:00,146.19,146.23,146.05,146.1,26447.0,138.286,138.3238,138.1535,138.2008,26447.0
2022-10-25 10:35:00,146.1,146.1,145.88,145.94,17156.0,138.2008,138.2008,137.9927,138.0495,17156.0
2022-10-25 10:40:00,145.95,146.05,145.91,145.97,26907.0,138.0589,138.1535,138.0211,138.0779,26907.0
2022-10-25 10:45:00,145.97,146.18,145.95,146.15,15193.0,138.0779,138.2765,138.0589,138.2481,15193.0
2022-10-25 10:50:00,146.19,146.29,146.15,146.25,17949.0,138.286,138.3806,138.2481,138.3427,17949.0
2022-10-25 10:55:00,146.23,146.24,145.98,145.98,10024.0,138.3238,138.3333,138.0873,138.0873,10024.0
2022-10-25 11:00:00,146.01,146.07,145.92,146.05,33278.0,138.1157,138.1725,138.0306,138.1535,33278.0
2022-10-25 11:05:00,146.07,146.37,146.07,146.35,23524.0,138.1725,138.4562,138.1725,138.4373,23524.0
2022-10-25 11:10:00,146.35,146.35,146.21,146.32,20584.0,138.4373,138.4373,138.3049,138.4089,20584.0
2022-10-25 11:15:00,146.34,146.4,146.29,146.4,14777.0,138.4279,138.4846,138.3806,138.4846,14777.0
2022-10-25 11:20:00,146.39,146.45,146.33,146.44,15924.0,138.4752,138.5319,138.4184,138.5224,15924.0
2022-10-25 11:25:00,146.46,146.46,146.36,146.39,13491.0,138.5414,138.5414,138.4468,138.4752,13491.0
2022-10-25 11:30:00,146.38,146.47,146.33,146.44,16692.0,138.4657,138.5508,138.4184,138.5224,16692.0
2022-10-25 11:35:00,146.43,146.6,146.42,146.55,10268.0,138.513,138.6738,138.5035,138.6265,10268.0
2022-10-25 11:40:00,146.52,146.6,146.45,146.57,5906.0,138.5981,138.6738,138.5319,138.6454,5906.0
2022-10-25 11:45:00,146.6,146.6,146.51,146.58,14770.0,138.6738,138.6738,138.5887,138.6549,14770.0
2022-10-25 11:50:00,146.58,146.6,146.54,146.6,13414.0,138.6549,138.6738,138.617,138.6738,13414.0
2022-10-25 11:55:00,146.58,146.59,146.46,146.48,5724.0,138.6549,138.6643,138.5414,138.5603,5724.0
2022-10-25 12:00:00,146.48,146.52,146.42,146.45,14288.0,138.5603,138.5981,138.5035,138.5319,14288.0
2022-10-25 12:05:00,146.46,146.65,146.42,146.59,18346.0,138.5414,138.7211,138.5035,138.6643,18346.0
2022-10-25 12:10:00,146.58,146.66,146.56,146.62,8099.0,138.6549,138.7306,138.636,138.6927,8099.0
2022-10-25 12:15:00,146.62,146.74,146.6,146.74,14576.0,138.6927,138.8062,138.6738,138.8062,14576.0
2022-10-25 12:20:00,146.74,146.77,146.68,146.69,8485.0,138.8062,138.8346,138.7495,138.7589,8485.0
2022-10-25 12:25:00,146.67,146.67,146.54,146.54,5853.0,138.74,138.74,138.617,138.617,5853.0
2022-10-25 12:30:00,146.53,146.64,146.53,146.59,19395.0,138.6076,138.7116,138.6076,138.6643,19395.0
2022-10-25 12:35:00,146.57,146.62,146.54,146.59,11895.0,138.6454,138.6927,138.617,138.6643,11895.0
2022-10-25 12:40:00,146.62,146.63,146.57,146.62,11452.0,138.6927,138.7022,138.6454,138.6927,11452.0
2022-10-25 12:45:00,146.65,146.66,146.45,146.45,13264.0,138.7211,138.7306,138.5319,138.5319,13264.0
2022-10-25 12:50:00,146.46,146.52,146.45,146.49,10859.0,138.5414,138.5981,138.5319,138.5697,10859.0
2022-10-25 12:55:00,146.44,146.5,146.43,146.43,5970.0,138.5224,138.5792,138.513,138.513,5970.0
2022-10-25 13:00:00,146.46,146.6,146.35,146.38,22621.0,138.5414,138.6738,138.4373,138.4657,22621.0
2022-10-25 13:05:00,146.37,146.57,146.34,146.53,11183.0,138.4562,138.6454,138.4279,138.6076,11183.0
2022-10-25 13:10:00,146.5,146.53,146.39,146.39,8978.0,138.5792,138.6076,138.4752,138.4752,8978.0
2022-10-25 13:15:00,146.38,146.44,146.27,146.4,13924.0,138.4657,138.5224,138.3616,138.4846,13924.0
2022-10-25 13:20:00,146.39,146.39,146.27,146.29,52582.0,138.4752,138.4752,138.3616,138.3806,52582.0
2022-10-25 13:25:00,146.3,146.47,146.3,146.38,17012.0,138.39,138.5508,138.39,138.4657,17012.0
2022-10-25 13:30:00,146.46,146.62,146.46,146.58,14001.0,138.5414,138.6927,138.5414,138.6549,14001.0
2022-10-25 13:35:00,146.57,146.57,146.37,146.37,14707.0,138.6454,138.6454,138.4562,138.4562,14707.0
2022-10-25 13:40:00,146.38,146.4,146.3,146.31,16177.0,138.4657,138.4846,138.39,138.3995,16177.0
2022-10-25 13:45:00,146.3,146.39,146.27,146.39,9391.0,138.39,138.4752,138.3616,138.4752,9391.0
2022-10-25 13:50:00,146.4,146.42,146.33,146.4,10428.0,138.4846,138.5035,138.4184,138.4846,10428.0
2022-10-25 13:55:00,146.42,146.43,146.34,146.41,6184.0,138.5035,138.513,138.4279,138.4941,6184.0
2022-10-25 14:00:00,146.4,146.57,146.4,146.54,44520.0,138.4846,138.6454,138.4846,138.617,44520.0
2022-10-25 14:05:00,146.55,146.67,146.51,146.63,17695.0,138.6265,138.74,138.5887,138.7022,17695.0
2022-10-25 14:10:00,146.62,146.66,146.57,146.58,13775.0,138.6927,138.7306,138.6454,138.6549,13775.0
2022-10-25 14:15:00,146.57,146.73,146.55,146.72,19517.0,138.6454,138.7968,138.6265,138.7873,19517.0
2022-10-25 14:20:00,146.71,146.74,146.67,146.72,19006.0,138.7778,138.8062,138.74,138.7873,19006.0
2022-10-25 14:25:00,146.71,146.73,146.67,146.72,8465.0,138.7778,138.7968,138.74,138.7873,8465.0
2022-10-25 14:30:00,146.72,146.86,146.7,146.86,14139.0,138.7873,138.9197,138.7684,138.9197,14139.0
2022-10-25 14:35:00,146.89,146.89,146.81,146.83,9615.0,138.9481,138.9481,138.8724,138.8914,9615.0
2022-10-25 14:40:00,146.82,146.87,146.64,146.66,11622.0,138.8819,138.9292,138.7116,138.7306,11622.0
2022-10-25 14:45:00,146.65,146.65,146.55,146.6,15567.0,138.7211,138.7211,138.6265,138.6738,15567.0
2022-10-25 14:50:00,146.62,146.66,146.61,146.66,31495.0,138.6927,138.7306,138.6833,138.7306,31495.0
2022-10-25 14:55:00,146.65,146.69,146.55,146.57,54711.0,138.7211,138.7589,138.6265,138.6454,54711.0
2022-10-25 15:00:00,146.59,146.7,146.56,146.69,13925.0,138.6643,138.7684,138.636,138.7589,13925.0
2022-10-25 15:05:00,146.7,146.82,146.69,146.8,86968.0,138.7684,138.8819,138.7589,138.863,86968.0
2022-10-25 15:10:00,146.8,146.89,146.78,146.89,31529.0,138.863,138.9481,138.8441,138.9481,31529.0
2022-10-25 15:15:00,146.88,146.89,146.8,146.86,29087.0,138.9387,138.9481,138.863,138.9197,29087.0
2022-10-25 15:20:00,146.86,146.94,146.84,146.93,375073.0,138.9197,138.9954,138.9008,138.986,375073.0
2022-10-25 15:25:00,146.93,147.04,146.93,147.03,117166.0,138.986,139.09,138.986,139.0805,117166.0
2022-10-25 15:30:00,147.04,147.21,147.01,147.12,302302.0,139.09,139.2508,139.0616,139.1657,302302.0
2022-10-25 15:35:00,147.13,147.16,147.06,147.13,156245.0,139.1751,139.2035,139.1089,139.1751,156245.0
2022-10-25 15:40:00,147.12,147.16,147.01,147.15,24726.0,139.1657,139.2035,139.0616,139.1941,24726.0
2022-10-25 15:45:00,147.16,147.19,147.07,147.16,30293.0,139.2035,139.2319,139.1184,139.2035,30293.0
2022-10-25 15:50:00,147.16,147.16,146.96,146.96,74716.0,139.2035,139.2035,139.0143,139.0143,74716.0
2022-10-25 15:55:00,146.95,147.11,146.93,147.1,63707.0,139.0049,139.1562,138.986,139.1468,63707.0
2022-10-26 09:30:00,147.09,147.93,147.09,147.84,109278.0,139.1373,139.9319,139.1373,139.8468,109278.0
2022-10-26 09:35:00,147.86,148.06,147.78,148.0,25970.0,139.8657,140.0549,139.79,139.9981,25970.0
2022-10-26 09:40:00,147.95,147.96,147.35,147.35,38299.0,139.9508,139.9603,139.3832,139.3832,38299.0
2022-10-26 09:45:00,147.35,147.7,147.34,147.56,37199.0,139.3832,139.7143,139.3738,139.5819,37199.0
2022-10-26 09:50:00,147.54,147.64,147.26,147.27,27220.0,139.563,139.6576,139.2981,139.3076,27220.0
2022-10-26 09:55:00,147.28,147.49,147.11,147.21,20206.0,139.317,139.5157,139.1562,139.2508,20206.0
2022-10-26 10:00:00,147.21,148.07,147.21,147.69,95174.0,139.2508,140.0643,139.2508,139.7049,95174.0
2022-10-26 10:05:00,147.68,148.14,147.59,148.05,42588.0,139.6954,140.1305,139.6103,140.0454,42588.0
2022-10-26 10:10:00,148.05,148.12,147.89,148.0,29314.0,140.0454,140.1116,139.8941,139.9981,29314.0
2022-10-26 10:15:00,148.05,148.21,147.91,148.2,20339.0,140.0454,140.1967,139.913,140.1873,20339.0
2022-10-26 10:20:00,148.2,148.26,148.04,148.04,3489.0,140.1873,140.244,140.0359,140.0359,3489.0
2022-10-26 10:25:00,148.01,148.43,148.01,148.36,20019.0,140.0076,140.4049,140.0076,140.3386,20019.0
2022-10-26 10:30:00,148.33,148.38,148.04,148.07,7499.0,140.3103,140.3576,140.0359,140.0643,7499.0
2022-10-26 10:35:00,148.05,148.22,148.04,148.22,21613.0,140.0454,140.2062,140.0359,140.2062,21613.0
2022-10-26 10:40:00,148.24,148.43,148.22,148.43,9453.0,140.2251,140.4049,140.2062,140.4049,9453.0
2022-10-26 10:45:00,148.36,148.52,148.36,148.43,13730.0,140.3386,140.49,140.3386,140.4049,13730.0
2022-10-26 10:50:00,148.5,148.51,148.36,148.49,9528.0,140.4711,140.4805,140.3386,140.4616,9528.0
2022-10-26 10:55:00,148.4,148.46,148.28,148.28,9582.0,140.3765,140.4332,140.263,140.263,9582.0
2022-10-26 11:00:00,148.29,148.76,148.29,148.7,17428.0,140.2724,140.717,140.2724,140.6603,17428.0
2022-10-26 11:05:00,148.65,148.86,148.65,148.82,4322.0,140.613,140.8116,140.613,140.7738,4322.0
2022-10-26 11:10:00,148.82,148.95,148.77,148.94,10852.0,140.7738,140.8967,140.7265,140.8873,10852.0
2022-10-26 11:15:00,148.9,149.02,148.87,148.93,67254.0,140.8494,140.963,140.8211,140.8778,67254.0
2022-10-26 11:20:00,148.92,149.0,148.89,148.93,44395.0,140.8684,140.944,140.84,140.8778,44395.0
2022-10-26 11:25:00,148.93,148.96,148.84,148.85,11066.0,140.8778,140.9062,140.7927,140.8021,11066.0
2022-10-26 11:30:00,148.84,149.05,148.84,149.02,24805.0,140.7927,140.9913,140.7927,140.963,24805.0
2022-10-26 11:35:00,149.01,149.01,148.92,148.98,12251.0,140.9535,140.9535,140.8684,140.9251,12251.0
2022-10-26 11:40:00,148.95,149.04,148.94,148.94,14994.0,140.8967,140.9819,140.8873,140.8873,14994.0
2022-10-26 11:45:00,148.93,148.95,148.84,148.95,23633.0,140.8778,140.8967,140.7927,140.8967,23633.0
2022-10-26 11:50:00,148.97,148.97,148.78,148.78,13066.0,140.9157,140.9157,140.7359,140.7359,13066.0
2022-10-26 11:55:00,148.77,148.86,148.72,148.84,9916.0,140.7265,140.8116,140.6792,140.7927,9916.0
2022-10-26 12:00:00,148.85,149.03,148.85,148.99,16895.0,140.8021,140.9724,140.8021,140.9346,16895.0
2022-10-26 12:05:00,148.97,148.97,148.76,148.79,16116.0,140.9157,140.9157,140.717,140.7454,16116.0
2022-10-26 12:10:00,148.79,148.91,148.78,148.78,19504.0,140.7454,140.8589,140.7359,140.7359,19504.0
2022-10-26 12:15:00,148.78,148.84,148.64,148.83,12376.0,140.7359,140.7927,140.6035,140.7832,12376.0
2022-10-26 12:20:00,148.8,148.85,148.79,148.81,9004.0,140.7548,140.8021,140.7454,140.7643,9004.0
2022-10-26 12:25:00,148.83,148.83,148.61,148.67,9875.0,140.7832,140.7832,140.5751,140.6319,9875.0
2022-10-26 12:30:00,148.67,148.85,148.67,148.71,10595.0,140.6319,140.8021,140.6319,140.6697,10595.0
2022-10-26 12:35:00,148.72,148.76,148.6,148.63,5345.0,140.6792,140.717,140.5657,140.594,5345.0
2022-10-26 12:40:00,148.62,148.67,148.52,148.52,10122.0,140.5846,140.6319,140.49,140.49,10122.0
2022-10-26 12:45:00,148.49,148.51,148.31,148.36,6017.0,140.4616,140.4805,140.2913,140.3386,6017.0
2022-10-26 12:50:00,148.33,148.41,148.28,148.29,9616.0,140.3103,140.3859,140.263,140.2724,9616.0
2022-10-26 12:55:00,148.28,148.31,147.98,148.05,9374.0,140.263,140.2913,139.9792,140.0454,9374.0
2022-10-26 13:00:00,147.95,148.14,147.87,148.08,12419.0,139.9508,140.1305,139.8751,140.0738,12419.0
2022-10-26 13:05:00,148.02,148.13,147.94,148.05,11703.0,140.017,140.1211,139.9413,140.0454,11703.0
2022-10-26 13:10:00,148.07,148.18,147.99,148.02,18873.0,140.0643,140.1684,139.9886,140.017,18873.0
2022-10-26 13:15:00,148.02,148.09,147.89,148.09,16446.0,140.017,140.0832,139.8941,140.0832,16446.0
2022-10-26 13:20:00,148.1,148.12,147.97,148.03,12969.0,140.0927,140.1116,139.9697,140.0265,12969.0
2022-10-26 13:25:00,148.02,148.02,147.87,147.88,7253.0,140.017,140.017,139.8751,139.8846,7253.0
2022-10-26 13:30:00,147.88,147.88,147.74,147.78,8047.0,139.8846,139.8846,139.7522,139.79,8047.0
2022-10-26 13:35:00,147.78,147.92,147.76,147.92,30215.0,139.79,139.9224,139.7711,139.9224,30215.0
2022-10-26 13:40:00,147.92,148.02,147.91,147.95,12926.0,139.9224,140.017,139.913,139.9508,12926.0
2022-10-26 13:45:00,147.96,147.97,147.82,147.84,3123.0,139.9603,139.9697,139.8278,139.8468,3123.0
2022-10-26 13:50:00,147.88,148.06,147.88,148.06,5923.0,139.8846,140.0549,139.8846,140.0549,5923.0
2022-10-26 13:55:00,148.02,148.08,147.91,148.01,24955.0,140.017,140.0738,139.913,140.0076,24955.0
2022-10-26 14:00:00,148.01,148.15,148.0,148.15,9103.0,140.0076,140.14,139.9981,140.14,9103.0
2022-10-26 14:05:00,148.18,148.18,148.12,148.16,39941.0,140.1684,140.1684,140.1116,140.1495,39941.0
2022-10-26 14:10:00,148.14,148.23,148.13,148.15,13782.0,140.1305,140.2157,140.1211,140.14,13782.0
2022-10-26 14:15:00,148.13,148.14,147.98,147.98,7032.0,140.1211,140.1305,139.9792,139.9792,7032.0
2022-10-26 14:20:00,147.96,147.96,147.8,147.87,6711.0,139.9603,139.9603,139.8089,139.8751,6711.0
2022-10-26 14:25:00,147.87,147.92,147.73,147.75,10937.0,139.8751,139.9224,139.7427,139.7616,10937.0
2022-10-26 14:30:00,147.75,147.75,147.68,147.69,6219.0,139.7616,139.7616,139.6954,139.7049,6219.0
2022-10-26 14:35:00,147.69,147.89,147.66,147.87,19978.0,139.7049,139.8941,139.6765,139.8751,19978.0
2022-10-26 14:40:00,147.85,147.85,147.57,147.59,11586.0,139.8562,139.8562,139.5914,139.6103,11586.0
2022-10-26 14:45:00,147.56,147.66,147.5,147.57,23150.0,139.5819,139.6765,139.5251,139.5914,23150.0
2022-10-26 14:50:00,147.58,147.59,147.46,147.54,34924.0,139.6008,139.6103,139.4873,139.563,34924.0
2022-10-26 14:55:00,147.54,147.62,147.42,147.53,9225.0,139.563,139.6386,139.4495,139.5535,9225.0
2022-10-26 15:00:00,147.5,147.51,147.23,147.25,66559.0,139.5251,139.5346,139.2697,139.2887,66559.0
2022-10-26 15:05:00,147.24,147.43,147.23,147.39,14791.0,139.2792,139.4589,139.2697,139.4211,14791.0
2022-10-26 15:10:00,147.39,147.44,147.24,147.44,12665.0,139.4211,139.4684,139.2792,139.4684,12665.0
2022-10-26 15:15:00,147.45,147.6,147.41,147.58,240456.0,139.4778,139.6197,139.44,139.6008,240456.0
2022-10-26 15:20:00,147.56,147.56,147.42,147.42,8811.0,139.5819,139.5819,139.4495,139.4495,8811.0
2022-10-26 15:25:00,147.47,147.53,147.36,147.51,29359.0,139.4968,139.5535,139.3927,139.5346,29359.0
2022-10-26 15:30:00,147.54,147.66,147.5,147.57,14813.0,139.563,139.6765,139.5251,139.5914,14813.0
2022-10-26 15:35:00,147.57,147.66,147.5,147.61,8770.0,139.5914,139.6765,139.5251,139.6292,8770.0
2022-10-26 15:40:00,147.61,147.77,147.61,147.77,37922.0,139.6292,139.7805,139.6292,139.7805,37922.0
2022-10-26 15:45:00,147.76,147.85,147.68,147.72,21851.0,139.7711,139.8562,139.6954,139.7332,21851.0
2022-10-26 15:50:00,147.74,147.74,147.53,147.71,50026.0,139.7522,139.7522,139.5535,139.7238,50026.0
2022-10-26 15:55:00,147.69,147.69,147.39,147.46,80492.0,139.7049,139.7049,139.4211,139.4873,80492.0
2022-10-27 09:30:00,147.92,148.34,147.92,148.27,61972.0,139.9224,140.3197,139.9224,140.2535,61972.0
2022-10-27 09:35:00,148.33,148.52,148.24,148.42,22157.0,140.3103,140.49,140.2251,140.3954,22157.0
2022-10-27 09:40:00,148.37,148.46,148.13,148.45,40261.0,140.3481,140.4332,140.1211,140.4238,40261.0
2022-10-27 09:45:00,148.42,148.51,147.87,147.91,39034.0,140.3954,140.4805,139.8751,139.913,39034.0
2022-10-27 09:50:00,147.92,148.01,147.63,147.73,21026.0,139.9224,140.0076,139.6481,139.7427,21026.0
2022-10-27 09:55:00,147.7,147.89,147.61,147.88,25938.0,139.7143,139.8941,139.6292,139.8846,25938.0
2022-10-27 10:00:00,147.85,148.14,147.79,148.13,15047.0,139.8562,140.1305,139.7995,140.1211,15047.0
2022-10-27 10:05:00,148.09,148.43,148.09,148.29,15184.0,140.0832,140.4049,140.0832,140.2724,15184.0
2022-10-27 10:10:00,148.27,148.79,148.13,148.7,14088.0,140.2535,140.7454,140.1211,140.6603,14088.0
2022-10-27 10:15:00,148.71,148.84,148.59,148.73,244843.0,140.6697,140.7927,140.5562,140.6886,244843.0
2022-10-27 10:20:00,148.76,148.87,148.67,148.78,23026.0,140.717,140.8211,140.6319,140.7359,23026.0
2022-10-27 10:25:00,148.76,148.92,148.76,148.81,8297.0,140.717,140.8684,140.717,140.7643,8297.0
2022-10-27 10:30:00,148.88,149.04,148.81,148.86,33583.0,140.8305,140.9819,140.7643,140.8116,33583.0
2022-10-27 10:35:00,148.84,148.85,148.46,148.57,9862.0,140.7927,140.8021,140.4332,140.5373,9862.0
2022-10-27 10:40:00,148.59,148.59,148.34,148.36,12849.0,140.5562,140.5562,140.3197,140.3386,12849.0
2022-10-27 10:45:00,148.3,148.49,148.25,148.37,29224.0,140.2819,140.4616,140.2346,140.3481,29224.0
2022-10-27 10:50:00,148.47,148.62,148.42,148.58,5031.0,140.4427,140.5846,140.3954,140.5467,5031.0
2022-10-27 10:55:00,148.53,148.57,148.22,148.22,11667.0,140.4994,140.5373,140.2062,140.2062,11667.0
2022-10-27 11:00:00,148.21,148.44,148.16,148.32,9346.0,140.1967,140.4143,140.1495,140.3008,9346.0
2022-10-27 11:05:00,148.36,148.41,148.19,148.39,7268.0,140.3386,140.3859,140.1778,140.367,7268.0
2022-10-27 11:10:00,148.39,148.58,148.35,148.42,15974.0,140.367,140.5467,140.3292,140.3954,15974.0
2022-10-27 11:15:00,148.39,148.39,148.1,148.22,5454.0,140.367,140.367,140.0927,140.2062,5454.0
2022-10-27 11:20:00,148.23,148.4,148.16,148.39,8471.0,140.2157,140.3765,140.1495,140.367,8471.0
2022-10-27 11:25:00,148.42,148.42,148.19,148.34,15449.0,140.3954,140.3954,140.1778,140.3197,15449.0
2022-10-27 11:30:00,148.32,148.41,148.07,148.25,20479.0,140.3008,140.3859,140.0643,140.2346,20479.0
2022-10-27 11:35:00,148.24,148.42,147.92,147.95,31732.0,140.2251,140.3954,139.9224,139.9508,31732.0
2022-10-27 11:40:00,147.92,147.99,147.75,147.78,16895.0,139.9224,139.9886,139.7616,139.79,16895.0
2022-10-27 11:45:00,147.8,147.96,147.7,147.91,15537.0,139.8089,139.9603,139.7143,139.913,15537.0
2022-10-27 11:50:00,147.92,147.97,147.83,147.91,16240.0,139.9224,139.9697,139.8373,139.913,16240.0
2022-10-27 11:55:00,147.96,147.97,147.82,147.88,8055.0,139.9603,139.9697,139.8278,139.8846,8055.0
2022-10-27 12:00:00,147.85,148.24,147.85,148.21,13023.0,139.8562,140.2251,139.8562,140.1967,13023.0
2022-10-27 12:05:00,148.19,148.33,148.15,148.17,17880.0,140.1778,140.3103,140.14,140.1589,17880.0
2022-10-27 12:10:00,148.15,148.21,148.1,148.17,14492.0,140.14,140.1967,140.0927,140.1589,14492.0
2022-10-27 12:15:00,148.18,148.25,148.07,148.08,58117.0,140.1684,140.2346,140.0643,140.0738,58117.0
2022-10-27 12:20:00,148.07,148.08,147.94,148.08,5394.0,140.0643,140.0738,139.9413,140.0738,5394.0
2022-10-27 12:25:00,148.01,148.01,147.6,147.6,2809.0,140.0076,140.0076,139.6197,139.6197,2809.0
2022-10-27 12:30:00,147.57,147.87,147.56,147.85,8415.0,139.5914,139.8751,139.5819,139.8562,8415.0
2022-10-27 12:35:00,147.84,147.89,147.77,147.82,28853.0,139.8468,139.8941,139.7805,139.8278,28853.0
2022-10-27 12:40:00,147.8,147.92,147.8,147.84,13983.0,139.8089,139.9224,139.8089,139.8468,13983.0
2022-10-27 12:45:00,147.83,148.02,147.81,148.0,15227.0,139.8373,140.017,139.8184,139.9981,15227.0
2022-10-27 12:50:00,147.98,148.11,147.97,148.11,14575.0,139.9792,140.1022,139.9697,140.1022,14575.0
2022-10-27 12:55:00,148.13,148.19,148.03,148.19,31214.0,140.1211,140.1778,140.0265,140.1778,31214.0
2022-10-27 13:00:00,148.17,148.21,148.04,148.15,31113.0,140.1589,140.1967,140.0359,140.14,31113.0
2022-10-27 13:05:00,148.17,148.48,148.17,148.47,12015.0,140.1589,140.4522,140.1589,140.4427,12015.0
2022-10-27 13:10:00,148.45,148.49,148.37,148.44,13539.0,140.4238,140.4616,140.3481,140.4143,13539.0
2022-10-27 13:15:00,148.42,148.47,148.25,148.4,23866.0,140.3954,140.4427,140.2346,140.3765,23866.0
2022-10-27 13:20:00,148.49,148.54,148.41,148.45,1313.0,140.4616,140.5089,140.3859,140.4238,1313.0
2022-10-27 13:25:00,148.42,148.42,148.16,148.16,13052.0,140.3954,140.3954,140.1495,140.1495,13052.0
2022-10-27 13:30:00,148.17,148.22,148.09,148.09,21845.0,140.1589,140.2062,140.0832,140.0832,21845.0
2022-10-27 13:35:00,148.09,148.18,148.07,148.07,7999.0,140.0832,140.1684,140.0643,140.0643,7999.0
2022-10-27 13:40:00,148.04,148.18,148.04,148.1,14711.0,140.0359,140.1684,140.0359,140.0927,14711.0
2022-10-27 13:45:00,148.11,148.16,148.01,148.08,5655.0,140.1022,140.1495,140.0076,140.0738,5655.0
2022-10-27 13:50:00,148.06,148.08,147.95,147.96,17297.0,140.0549,140.0738,139.9508,139.9603,17297.0
2022-10-27 13:55:00,147.99,148.04,147.87,147.87,8765.0,139.9886,140.0359,139.8751,139.8751,8765.0
2022-10-27 14:00:00,147.88,147.92,147.81,147.88,11461.0,139.8846,139.9224,139.8184,139.8846,11461.0
2022-10-27 14:05:00,147.87,147.87,147.75,147.75,8422.0,139.8751,139.8751,139.7616,139.7616,8422.0
2022-10-27 14:10:00,147.73,147.77,147.64,147.76,28122.0,139.7427,139.7805,139.6576,139.7711,28122.0
2022-10-27 14:15:00,147.78,147.88,147.75,147.88,12675.0,139.79,139.8846,139.7616,139.8846,12675.0
2022-10-27 14:20:00,147.87,147.91,147.8,147.91,56072.0,139.8751,139.913,139.8089,139.913,56072.0
2022-10-27 14:25:00,147.89,147.89,147.8,147.81,19432.0,139.8941,139.8941,139.8089,139.8184,19432.0
2022-10-27 14:30:00,147.8,147.86,147.71,147.84,10540.0,139.8089,139.8657,139.7238,139.8468,10540.0
2022-10-27 14:35:00,147.77,147.79,147.72,147.72,8172.0,139.7805,139.7995,139.7332,139.7332,8172.0
2022-10-27 14:40:00,147.71,147.8,147.64,147.65,14645.0,139.7238,139.8089,139.6576,139.667,14645.0
2022-10-27 14:45:00,147.68,147.79,147.67,147.69,38549.0,139.6954,139.7995,139.6859,139.7049,38549.0
2022-10-27 14:50:00,147.68,147.75,147.61,147.66,62722.0,139.6954,139.7616,139.6292,139.6765,62722.0
2022-10-27 14:55:00,147.66,147.67,147.42,147.47,25883.0,139.6765,139.6859,139.4495,139.4968,25883.0
2022-10-27 15:00:00,147.5,147.71,147.5,147.66,25315.0,139.5251,139.7238,139.5251,139.6765,25315.0
2022-10-27 15:05:00,147.64,147.67,147.3,147.3,37821.0,139.6576,139.6859,139.3359,139.3359,37821.0
2022-10-27 15:10:00,147.3,147.5,147.26,147.49,31098.0,139.3359,139.5251,139.2981,139.5157,31098.0
2022-10-27 15:15:00,147.44,147.57,147.44,147.54,98754.0,139.4684,139.5914,139.4684,139.563,98754.0
2022-10-27 15:20:00,147.52,147.64,147.49,147.61,37928.0,139.5441,139.6576,139.5157,139.6292,37928.0
2022-10-27 15:25:00,147.6,147.62,147.48,147.59,48056.0,139.6197,139.6386,139.5062,139.6103,48056.0
2022-10-27 15:30:00,147.57,147.83,147.47,147.75,42159.0,139.5914,139.8373,139.4968,139.7616,42159.0
2022-10-27 15:35:00,147.73,147.75,147.59,147.63,40096.0,139.7427,139.7616,139.6103,139.6481,40096.0
2022-10-27 15:40:00,147.59,147.72,147.55,147.62,56440.0,139.6103,139.7332,139.5724,139.6386,56440.0
2022-10-27 15:45:00,147.59,147.63,147.46,147.56,61173.0,139.6103,139.6481,139.4873,139.5819,61173.0
2022-10-27 15:50:00,147.56,147.65,147.15,147.18,116822.0,139.5819,139.667,139.1941,139.2224,116822.0
2022-10-27 15:55:00,147.2,147.35,147.1,147.35,236570.0,139.2414,139.3832,139.1468,139.3832,236570.0
2022-10-28 09:30:00,147.77,148.56,147.68,148.33,132861.0,139.7805,140.5278,139.6954,140.3103,132861.0
2022-10-28 09:35:00,148.28,148.48,148.18,148.43,62022.0,140.263,140.4522,140.1684,140.4049,62022.0
2022-10-28 09:40:00,148.47,148.65,148.35,148.45,87046.0,140.4427,140.613,140.3292,140.4238,87046.0
2022-10-28 09:45:00,148.45,148.7,148.4,148.7,91955.0,140.4238,140.6603,140.3765,140.6603,91955.0
2022-10-28 09:50:00,148.7,148.86,148.55,148.83,45355.0,140.6603,140.8116,140.5184,140.7832,45355.0
2022-10-28 09:55:00,148.81,149.0,148.69,148.75,89904.0,140.7643,140.944,140.6508,140.7076,89904.0
2022-10-28 10:00:00,148.8,149.01,148.37,148.44,73628.0,140.7548,140.9535,140.3481,140.4143,73628.0
2022-10-28 10:05:00,148.47,148.62,148.29,148.34,46174.0,140.4427,140.5846,140.2724,140.3197,46174.0
2022-10-28 10:10:00,148.34,148.42,148.02,148.41,60986.0,140.3197,140.3954,140.017,140.3859,60986.0
2022-10-28 10:15:00,148.41,148.83,148.33,148.69,55927.0,140.3859,140.7832,140.3103,140.6508,55927.0
2022-10-28 10:20:00,148.6,148.68,148.45,148.49,318332.0,140.5657,140.6413,140.4238,140.4616,318332.0
2022-10-28 10:25:00,148.53,148.99,148.53,148.89,61969.0,140.4994,140.9346,140.4994,140.84,61969.0
2022-10-28 10:30:00,148.92,149.07,148.9,148.92,37587.0,140.8684,141.0103,140.8494,140.8684,37587.0
2022-10-28 10:35:00,148.86,148.88,148.74,148.78,31893.0,140.8116,140.8305,140.6981,140.7359,31893.0
2022-10-28 10:40:00,148.78,148.92,148.78,148.87,11736.0,140.7359,140.8684,140.7359,140.8211,11736.0
2022-10-28 10:45:00,148.91,149.15,148.83,149.14,74557.0,140.8589,141.0859,140.7832,141.0765,74557.0
2022-10-28 10:50:00,149.14,149.21,149.1,149.21,78475.0,141.0765,141.1427,141.0386,141.1427,78475.0
2022-10-28 10:55:00,149.19,149.25,149.16,149.22,47723.0,141.1238,141.1805,141.0954,141.1521,47723.0
2022-10-28 11:00:00,149.26,149.33,149.1,149.12,32186.0,141.19,141.2562,141.0386,141.0575,32186.0
2022-10-28 11:05:00,149.11,149.21,149.0,149.17,28543.0,141.0481,141.1427,140.944,141.1048,28543.0
2022-10-28 11:10:00,149.17,149.33,149.14,149.2,35373.0,141.1048,141.2562,141.0765,141.1332,35373.0
2022-10-28 11:15:00,149.19,149.2,149.0,149.19,46754.0,141.1238,141.1332,140.944,141.1238,46754.0
2022-10-28 11:20:00,149.19,149.26,149.06,149.17,23897.0,141.1238,141.19,141.0008,141.1048,23897.0
2022-10-28 11:25:00,149.13,149.15,149.0,149.07,40881.0,141.067,141.0859,140.944,141.0103,40881.0
2022-10-28 11:30:00,149.07,149.19,149.04,149.04,55767.0,141.0103,141.1238,140.9819,140.9819,55767.0
2022-10-28 11:35:00,149.04,149.13,148.92,149.09,60952.0,140.9819,141.067,140.8684,141.0292,60952.0
2022-10-28 11:40:00,149.1,149.28,149.1,149.26,15151.0,141.0386,141.2089,141.0386,141.19,15151.0
2022-10-28 11:45:00,149.27,149.45,149.23,149.45,18937.0,141.1994,141.3697,141.1616,141.3697,18937.0
2022-10-28 11:50:00,149.44,149.51,149.4,149.44,46641.0,141.3602,141.4265,141.3224,141.3602,46641.0
2022-10-28 11:55:00,149.47,149.53,149.39,149.4,25275.0,141.3886,141.4454,141.3129,141.3224,25275.0
2022-10-28 12:00:00,149.4,149.49,149.31,149.31,31004.0,141.3224,141.4075,141.2373,141.2373,31004.0
2022-10-28 12:05:00,149.33,149.34,149.14,149.28,48536.0,141.2562,141.2657,141.0765,141.2089,48536.0
2022-10-28 12:10:00,149.27,149.52,149.27,149.52,13335.0,141.1994,141.4359,141.1994,141.4359,13335.0
2022-10-28 12:15:00,149.57,149.7,149.54,149.63,33206.0,141.4832,141.6062,141.4548,141.54,33206.0
2022-10-28 12:20:00,149.62,149.75,149.62,149.75,26508.0,141.5305,141.6535,141.5305,141.6535,26508.0
2022-10-28 12:25:00,149.74,149.82,149.72,149.79,17074.0,141.644,141.7197,141.6251,141.6913,17074.0
2022-10-28 12:30:00,149.8,149.87,149.78,149.87,18035.0,141.7008,141.767,141.6819,141.767,18035.0
2022-10-28 12:35:00,149.86,149.89,149.75,149.75,26784.0,141.7575,141.7859,141.6535,141.6535,26784.0
2022-10-28 12:40:00,149.76,149.8,149.66,149.77,39172.0,141.6629,141.7008,141.5684,141.6724,39172.0
2022-10-28 12:45:00,149.76,149.83,149.66,149.82,36662.0,141.6629,141.7292,141.5684,141.7197,36662.0
2022-10-28 12:50:00,149.82,149.9,149.81,149.9,19501.0,141.7197,141.7954,141.7102,141.7954,19501.0
2022-10-28 12:55:00,149.91,149.91,149.79,149.81,19296.0,141.8048,141.8048,141.6913,141.7102,19296.0
2022-10-28 13:00:00,149.84,149.88,149.82,149.85,6115.0,141.7386,141.7765,141.7197,141.7481,6115.0
2022-10-28 13:05:00,149.85,149.99,149.85,149.95,17839.0,141.7481,141.8805,141.7481,141.8427,17839.0
2022-10-28 13:10:00,149.94,150.02,149.92,150.0,28049.0,141.8332,141.9089,141.8143,141.89,28049.0
2022-10-28 13:15:00,150.0,150.02,149.9,149.9,32951.0,141.89,141.9089,141.7954,141.7954,32951.0
2022-10-28 13:20:00,149.89,149.94,149.87,149.92,9056.0,141.7859,141.8332,141.767,141.8143,9056.0
2022-10-28 13:25:00,149.92,149.96,149.86,149.88,19691.0,141.8143,141.8521,141.7575,141.7765,19691.0
2022-10-28 13:30:00,149.89,149.96,149.88,149.95,25412.0,141.7859,141.8521,141.7765,141.8427,25412.0
2022-10-28 13:35:00,149.96,150.08,149.94,150.0,18576.0,141.8521,141.9656,141.8332,141.89,18576.0
2022-10-28 13:40:00,150.01,150.03,149.98,149.99,8401.0,141.8994,141.9183,141.8711,141.8805,8401.0
2022-10-28 13:45:00,150.0,150.12,150.0,150.04,44522.0,141.89,142.0035,141.89,141.9278,44522.0
2022-10-28 13:50:00,150.03,150.1,150.03,150.07,70009.0,141.9183,141.9846,141.9183,141.9562,70009.0
2022-10-28 13:55:00,150.07,150.09,149.95,149.96,45348.0,141.9562,141.9751,141.8427,141.8521,45348.0
2022-10-28 14:00:00,149.96,150.06,149.84,149.93,137294.0,141.8521,141.9467,141.7386,141.8238,137294.0
2022-10-28 14:05:00,149.94,149.95,149.85,149.86,45357.0,141.8332,141.8427,141.7481,141.7575,45357.0
2022-10-28 14:10:00,149.87,149.95,149.86,149.94,45065.0,141.767,141.8427,141.7575,141.8332,45065.0
2022-10-28 14:15:00,149.95,150.08,149.95,150.05,55627.0,141.8427,141.9656,141.8427,141.9373,55627.0
2022-10-28 14:20:00,150.05,150.1,150.05,150.07,59408.0,141.9373,141.9846,141.9373,141.9562,59408.0
2022-10-28 14:25:00,150.05,150.08,149.97,149.99,55602.0,141.9373,141.9656,141.8616,141.8805,55602.0
2022-10-28 14:30:00,149.99,150.16,149.96,150.15,70970.0,141.8805,142.0413,141.8521,142.0319,70970.0
2022-10-28 14:35:00,150.16,150.25,150.16,150.25,46666.0,142.0413,142.1265,142.0413,142.1265,46666.0
2022-10-28 14:40:00,150.24,150.32,150.21,150.31,84228.0,142.117,142.1927,142.0886,142.1832,84228.0
2022-10-28 14:45:00,150.31,150.37,150.29,150.33,58340.0,142.1832,142.24,142.1643,142.2021,58340.0
2022-10-28 14:50:00,150.34,150.4,150.29,150.31,80112.0,142.2116,142.2683,142.1643,142.1832,80112.0
2022-10-28 14:55:00,150.32,150.39,150.32,150.39,89308.0,142.1927,142.2589,142.1927,142.2589,89308.0
2022-10-28 15:00:00,150.39,150.56,150.38,150.41,73518.0,142.2589,142.4197,142.2494,142.2778,73518.0
2022-10-28 15:05:00,150.42,150.44,150.29,150.42,73222.0,142.2873,142.3062,142.1643,142.2873,73222.0
2022-10-28 15:10:00,150.41,150.52,150.41,150.5,68449.0,142.2778,142.3819,142.2778,142.3629,68449.0
2022-10-28 15:15:00,150.49,150.51,150.35,150.39,103797.0,142.3535,142.3724,142.221,142.2589,103797.0
2022-10-28 15:20:00,150.38,150.39,150.31,150.39,122458.0,142.2494,142.2589,142.1832,142.2589,122458.0
2022-10-28 15:25:00,150.38,150.54,150.37,150.48,93196.0,142.2494,142.4008,142.24,142.344,93196.0
2022-10-28 15:30:00,150.47,150.5,150.37,150.46,99494.0,142.3346,142.3629,142.24,142.3251,99494.0
2022-10-28 15:35:00,150.45,150.47,150.35,150.42,106685.0,142.3156,142.3346,142.221,142.2873,106685.0
2022-10-28 15:40:00,150.41,150.53,150.39,150.49,96395.0,142.2778,142.3913,142.2589,142.3535,96395.0
2022-10-28 15:45:00,150.48,150.48,150.42,150.45,118828.0,142.344,142.344,142.2873,142.3156,118828.0
2022-10-28 15:50:00,150.46,150.62,150.37,150.53,170671.0,142.3251,142.4764,142.24,142.3913,170671.0
2022-10-28 15:55:00,150.54,150.58,150.38,150.52,296313.0,142.4008,142.4386,142.2494,142.3819,296313.0
2022-10-31 09:30:00,149.56,150.0,149.56,149.96,80512.0,141.4738,141.89,141.4738,141.8521,80512.0
2022-10-31 09:35:00,149.96,150.07,149.88,150.0,34863.0,141.8521,141.9562,141.7765,141.89,34863.0
2022-10-31 09:40:00,150.05,150.17,149.97,150.05,40588.0,141.9373,142.0508,141.8616,141.9373,40588.0
2022-10-31 09:45:00,150.01,150.01,149.6,149.6,32090.0,141.8994,141.8994,141.5116,141.5116,32090.0
2022-10-31 09:50:00,149.57,149.87,149.48,149.84,23377.0,141.4832,141.767,141.3981,141.7386,23377.0
2022-10-31 09:55:00,149.84,149.84,149.5,149.51,17287.0,141.7386,141.7386,141.417,141.4265,17287.0
2022-10-31 10:00:00,149.5,149.89,149.48,149.86,29256.0,141.417,141.7859,141.3981,141.7575,29256.0
2022-10-31 10:05:00,149.72,149.81,149.57,149.71,9982.0,141.6251,141.7102,141.4832,141.6156,9982.0
2022-10-31 10:10:00,149.66,149.97,149.62,149.97,19057.0,141.5684,141.8616,141.5305,141.8616,19057.0
2022-10-31 10:15:00,149.99,150.33,149.97,150.23,38081.0,141.8805,142.2021,141.8616,142.1075,38081.0
2022-10-31 10:20:00,150.22,150.29,150.05,150.08,368388.0,142.0981,142.1643,141.9373,141.9656,368388.0
2022-10-31 10:25:00,150.08,150.08,149.89,149.95,64472.0,141.9656,141.9656,141.7859,141.8427,64472.0
2022-10-31 10:30:00,149.93,150.04,149.86,149.94,54599.0,141.8238,141.9278,141.7575,141.8332,54599.0
2022-10-31 10:35:00,149.93,149.98,149.84,149.95,55857.0,141.8238,141.8711,141.7386,141.8427,55857.0
2022-10-31 10:40:00,149.96,150.16,149.92,150.13,93826.0,141.8521,142.0413,141.8143,142.0129,93826.0
2022-10-31 10:45:00,150.13,150.24,150.01,150.04,342410.0,142.0129,142.117,141.8994,141.9278,342410.0
2022-10-31 10:50:00,150.06,150.19,149.99,150.06,41474.0,141.9467,142.0697,141.8805,141.9467,41474.0
2022-10-31 10:55:00,150.05,150.05,149.93,150.01,66048.0,141.9373,141.9373,141.8238,141.8994,66048.0
2022-10-31 11:00:00,149.99,150.25,149.97,150.17,157910.0,141.8805,142.1265,141.8616,142.0508,157910.0
2022-10-31 11:05:00,150.16,150.36,150.11,150.27,96834.0,142.0413,142.2305,141.994,142.1454,96834.0
2022-10-31 11:10:00,150.29,150.35,150.12,150.18,40426.0,142.1643,142.221,142.0035,142.0602,40426.0
2022-10-31 11:15:00,150.17,150.28,150.15,150.24,26889.0,142.0508,142.1548,142.0319,142.117,26889.0
2022-10-31 11:20:00,150.22,150.45,150.11,150.44,1143632.0,142.0981,142.3156,141.994,142.3062,1143632.0
2022-10-31 11:25:00,150.46,150.47,150.36,150.36,24242.0,142.3251,142.3346,142.2305,142.2305,24242.0
2022-10-31 11:30:00,150.34,150.39,150.27,150.37,54980.0,142.2116,142.2589,142.1454,142.24,54980.0
2022-10-31 11:35:00,150.36,150.38,150.26,150.27,15295.0,142.2305,142.2494,142.1359,142.1454,15295.0
2022-10-31 11:40:00,150.28,150.53,150.28,150.52,14941.0,142.1548,142.3913,142.1548,142.3819,14941.0
2022-10-31 11:45:00,150.53,150.58,150.48,150.52,22958.0,142.3913,142.4386,142.344,142.3819,22958.0
2022-10-31 11:50:00,150.52,150.63,150.52,150.59,27041.0,142.3819,142.4859,142.3819,142.4481,27041.0
2022-10-31 11:55:00,150.59,150.68,149.91,150.14,64858.0,142.4481,142.5332,141.8048,142.0224,64858.0
2022-10-31 12:00:00,150.16,150.21,149.98,150.2,13944.0,142.0413,142.0886,141.8711,142.0792,13944.0
2022-10-31 12:05:00,150.18,150.2,149.88,149.88,12718.0,142.0602,142.0792,141.7765,141.7765,12718.0
2022-10-31 12:10:00,149.9,150.14,149.89,150.14,32792.0,141.7954,142.0224,141.7859,142.0224,32792.0
2022-10-31 12:15:00,150.14,150.37,150.11,150.2,58572.0,142.0224,142.24,141.994,142.0792,58572.0
2022-10-31 12:20:00,150.17,150.23,150.03,150.05,9343.0,142.0508,142.1075,141.9183,141.9373,9343.0
2022-10-31 12:25:00,150.01,150.05,149.95,149.97,10768.0,141.8994,141.9373,141.8427,141.8616,10768.0
2022-10-31 12:30:00,149.93,149.94,149.69,149.71,12764.0,141.8238,141.8332,141.5967,141.6156,12764.0
2022-10-31 12:35:00,149.72,149.8,149.65,149.73,7563.0,141.6251,141.7008,141.5589,141.6346,7563.0
2022-10-31 12:40:00,149.72,149.79,149.62,149.65,12951.0,141.6251,141.6913,141.5305,141.5589,12951.0
2022-10-31 12:45:00,149.69,149.7,149.59,149.68,10911.0,141.5967,141.6062,141.5021,141.5873,10911.0
2022-10-31 12:50:00,149.67,149.77,149.6,149.63,24953.0,141.5778,141.6724,141.5116,141.54,24953.0
2022-10-31 12:55:00,149.62,149.79,149.6,149.78,14286.0,141.5305,141.6913,141.5116,141.6819,14286.0
2022-10-31 13:00:00,149.76,149.87,149.72,149.75,9555.0,141.6629,141.767,141.6251,141.6535,9555.0
2022-10-31 13:05:00,149.69,149.91,149.62,149.89,28180.0,141.5967,141.8048,141.5305,141.7859,28180.0
2022-10-31 13:10:00,149.86,149.9,149.78,149.84,17185.0,141.7575,141.7954,141.6819,141.7386,17185.0
2022-10-31 13:15:00,149.83,149.99,149.76,149.99,18168.0,141.7292,141.8805,141.6629,141.8805,18168.0
2022-10-31 13:20:00,149.98,150.07,149.96,150.01,92247.0,141.8711,141.9562,141.8521,141.8994,92247.0
2022-10-31 13:25:00,150.0,150.15,149.96,150.15,60621.0,141.89,142.0319,141.8521,142.0319,60621.0
2022-10-31 13:30:00,150.13,150.18,150.09,150.16,24329.0,142.0129,142.0602,141.9751,142.0413,24329.0
2022-10-31 13:35:00,150.16,150.22,150.14,150.15,9036.0,142.0413,142.0981,142.0224,142.0319,9036.0
2022-10-31 13:40:00,150.15,150.15,150.05,150.06,8315.0,142.0319,142.0319,141.9373,141.9467,8315.0
2022-10-31 13:45:00,150.11,150.11,149.94,149.96,31730.0,141.994,141.994,141.8332,141.8521,31730.0
2022-10-31 13:50:00,150.0,150.02,149.9,149.94,15996.0,141.89,141.9089,141.7954,141.8332,15996.0
2022-10-31 13:55:00,149.97,150.07,149.96,150.05,21870.0,141.8616,141.9562,141.8521,141.9373,21870.0
2022-10-31 14:00:00,150.05,150.2,150.03,150.17,18866.0,141.9373,142.0792,141.9183,142.0508,18866.0
2022-10-31 14:05:00,150.17,150.18,150.05,150.05,177489.0,142.0508,142.0602,141.9373,141.9373,177489.0
2022-10-31 14:10:00,150.02,150.08,149.99,150.05,15692.0,141.9089,141.9656,141.8805,141.9373,15692.0
2022-10-31 14:15:00,150.03,150.16,150.0,150.13,17528.0,141.9183,142.0413,141.89,142.0129,17528.0
2022-10-31 14:20:00,150.1,150.15,150.09,150.13,9039.0,141.9846,142.0319,141.9751,142.0129,9039.0
2022-10-31 14:25:00,150.11,150.19,150.06,150.06,34584.0,141.994,142.0697,141.9467,141.9467,34584.0
2022-10-31 14:30:00,150.06,150.17,150.03,150.15,18057.0,141.9467,142.0508,141.9183,142.0319,18057.0
2022-10-31 14:35:00,150.12,150.28,150.11,150.25,39222.0,142.0035,142.1548,141.994,142.1265,39222.0
2022-10-31 14:40:00,150.24,150.29,150.21,150.24,47030.0,142.117,142.1643,142.0886,142.117,47030.0
2022-10-31 14:45:00,150.26,150.29,150.11,150.16,31110.0,142.1359,142.1643,141.994,142.0413,31110.0
2022-10-31 14:50:00,150.16,150.23,150.12,150.23,19928.0,142.0413,142.1075,142.0035,142.1075,19928.0
2022-10-31 14:55:00,150.21,150.26,149.88,150.01,323781.0,142.0886,142.1359,141.7765,141.8994,323781.0
2022-10-31 15:00:00,149.99,150.0,149.75,149.75,297321.0,141.8805,141.89,141.6535,141.6535,297321.0
2022-10-31 15:05:00,149.72,149.83,149.58,149.6,20620.0,141.6251,141.7292,141.4927,141.5116,20620.0
2022-10-31 15:10:00,149.63,149.8,149.63,149.74,114920.0,141.54,141.7008,141.54,141.644,114920.0
2022-10-31 15:15:00,149.74,149.84,149.66,149.84,26940.0,141.644,141.7386,141.5684,141.7386,26940.0
2022-10-31 15:20:00,149.82,149.98,149.78,149.93,23724.0,141.7197,141.8711,141.6819,141.8238,23724.0
2022-10-31 15:25:00,149.93,149.99,149.88,149.98,374598.0,141.8238,141.8805,141.7765,141.8711,374598.0
2022-10-31 15:30:00,149.96,150.15,149.9,150.14,247651.0,141.8521,142.0319,141.7954,142.0224,247651.0
2022-10-31 15:35:00,150.15,150.23,150.12,150.2,50114.0,142.0319,142.1075,142.0035,142.0792,50114.0
2022-10-31 15:40:00,150.19,150.26,150.17,150.21,68464.0,142.0697,142.1359,142.0508,142.0886,68464.0
2022-10-31 15:45:00,150.2,150.23,150.02,150.03,78236.0,142.0792,142.1075,141.9089,141.9183,78236.0
2022-10-31 15:50:00,150.02,150.02,149.75,149.78,125617.0,141.9089,141.9089,141.6535,141.6819,125617.0
2022-10-31 15:55:00,149.79,149.9,149.69,149.78,353145.0,141.6913,141.7954,141.5967,141.6819,353145.0
2022-11-01 09:30:00,151.09,151.17,150.88,151.02,95165.0,142.921,142.9967,142.7224,142.8548,95165.0
2022-11-01 09:35:00,151.04,151.15,150.88,151.11,43691.0,142.8737,142.9778,142.7224,142.94,43691.0
2022-11-01 09:40:00,151.14,151.24,151.07,151.11,10926.0,142.9683,143.0629,142.9021,142.94,10926.0
2022-11-01 09:45:00,151.09,151.09,150.74,150.81,27334.0,142.921,142.921,142.59,142.6562,27334.0
2022-11-01 09:50:00,150.8,150.84,150.64,150.77,23206.0,142.6467,142.6846,142.4954,142.6183,23206.0
2022-11-01 09:55:00,150.78,150.89,150.76,150.8,60313.0,142.6278,142.7318,142.6089,142.6467,60313.0
2022-11-01 10:00:00,150.86,150.9,150.19,150.19,27296.0,142.7035,142.7413,142.0697,142.0697,27296.0
2022-11-01 10:05:00,150.19,150.31,150.0,150.02,6057.0,142.0697,142.1832,141.89,141.9089,6057.0
2022-11-01 10:10:00,149.97,150.17,149.95,150.13,36479.0,141.8616,142.0508,141.8427,142.0129,36479.0
2022-11-01 10:15:00,150.08,150.22,150.07,150.12,21747.0,141.9656,142.0981,141.9562,142.0035,21747.0
2022-11-01 10:20:00,150.06,150.44,149.94,150.29,18637.0,141.9467,142.3062,141.8332,142.1643,18637.0
2022-11-01 10:25:00,150.27,150.39,150.16,150.39,8408.0,142.1454,142.2589,142.0413,142.2589,8408.0
2022-11-01 10:30:00,150.42,150.54,150.27,150.52,12809.0,142.2873,142.4008,142.1454,142.3819,12809.0
2022-11-01 10:35:00,150.53,150.55,150.14,150.14,48434.0,142.3913,142.4102,142.0224,142.0224,48434.0
2022-11-01 10:40:00,150.13,150.13,149.77,149.87,21630.0,142.0129,142.0129,141.6724,141.767,21630.0
2022-11-01 10:45:00,149.89,149.96,149.77,149.83,9312.0,141.7859,141.8521,141.6724,141.7292,9312.0
2022-11-01 10:50:00,149.82,149.89,149.77,149.82,16154.0,141.7197,141.7859,141.6724,141.7197,16154.0
2022-11-01 10:55:00,149.81,149.83,149.45,149.59,26442.0,141.7102,141.7292,141.3697,141.5021,26442.0
2022-11-01 11:00:00,149.53,149.7,149.51,149.59,21960.0,141.4454,141.6062,141.4265,141.5021,21960.0
2022-11-01 11:05:00,149.58,149.6,149.45,149.53,12098.0,141.4927,141.5116,141.3697,141.4454,12098.0
2022-11-01 11:10:00,149.58,149.73,149.56,149.7,11719.0,141.4927,141.6346,141.4738,141.6062,11719.0
2022-11-01 11:15:00,149.68,149.81,149.49,149.49,8543.0,141.5873,141.7102,141.4075,141.4075,8543.0
2022-11-01 11:20:00,149.51,149.67,149.48,149.53,11037.0,141.4265,141.5778,141.3981,141.4454,11037.0
2022-11-01 11:25:00,149.56,149.78,149.56,149.77,7435.0,141.4738,141.6819,141.4738,141.6724,7435.0
2022-11-01 11:30:00,149.8,149.9,149.75,149.85,32486.0,141.7008,141.7954,141.6535,141.7481,32486.0
2022-11-01 11:35:00,149.85,149.9,149.44,149.49,12083.0,141.7481,141.7954,141.3602,141.4075,12083.0
2022-11-01 11:40:00,149.59,149.6,149.46,149.53,7504.0,141.5021,141.5116,141.3792,141.4454,7504.0
2022-11-01 11:45:00,149.5,149.8,149.5,149.76,8817.0,141.417,141.7008,141.417,141.6629,8817.0
2022-11-01 11:50:00,149.76,149.81,149.7,149.81,10423.0,141.6629,141.7102,141.6062,141.7102,10423.0
2022-11-01 11:55:00,149.84,149.99,149.78,149.94,8096.0,141.7386,141.8805,141.6819,141.8332,8096.0
2022-11-01 12:00:00,149.93,150.09,149.92,150.09,6579.0,141.8238,141.9751,141.8143,141.9751,6579.0
2022-11-01 12:05:00,150.09,150.52,150.09,150.39,11938.0,141.9751,142.3819,141.9751,142.2589,11938.0
2022-11-01 12:10:00,150.25,150.34,150.03,150.09,29700.0,142.1265,142.2116,141.9183,141.9751,29700.0
2022-11-01 12:15:00,150.11,150.15,150.04,150.06,14384.0,141.994,142.0319,141.9278,141.9467,14384.0
2022-11-01 12:20:00,150.07,150.21,149.96,150.05,20639.0,141.9562,142.0886,141.8521,141.9373,20639.0
2022-11-01 12:25:00,150.08,150.18,150.05,150.09,9934.0,141.9656,142.0602,141.9373,141.9751,9934.0
2022-11-01 12:30:00,150.13,150.17,150.04,150.07,33191.0,142.0129,142.0508,141.9278,141.9562,33191.0
2022-11-01 12:35:00,150.1,150.16,149.98,150.14,19436.0,141.9846,142.0413,141.8711,142.0224,19436.0
2022-11-01 12:40:00,150.08,150.22,150.08,150.22,7370.0,141.9656,142.0981,141.9656,142.0981,7370.0
2022-11-01 12:45:00,150.21,150.26,150.2,150.23,4430.0,142.0886,142.1359,142.0792,142.1075,4430.0
2022-11-01 12:50:00,150.23,150.24,150.05,150.12,33436.0,142.1075,142.117,141.9373,142.0035,33436.0
2022-11-01 12:55:00,150.13,150.18,150.03,150.18,4315.0,142.0129,142.0602,141.9183,142.0602,4315.0
2022-11-01 13:00:00,150.15,150.18,150.08,150.11,13460.0,142.0319,142.0602,141.9656,141.994,13460.0
2022-11-01 13:05:00,150.12,150.22,150.1,150.1,11121.0,142.0035,142.0981,141.9846,141.9846,11121.0
2022-11-01 13:10:00,150.12,150.46,150.12,150.39,11438.0,142.0035,142.3251,142.0035,142.2589,11438.0
2022-11-01 13:15:00,150.36,150.42,150.31,150.4,9376.0,142.2305,142.2873,142.1832,142.2683,9376.0
2022-11-01 13:20:00,150.4,150.47,150.34,150.38,9394.0,142.2683,142.3346,142.2116,142.2494,9394.0
2022-11-01 13:25:00,150.32,150.36,150.29,150.32,6953.0,142.1927,142.2305,142.1643,142.1927,6953.0
2022-11-01 13:30:00,150.28,150.31,150.23,150.23,3473.0,142.1548,142.1832,142.1075,142.1075,3473.0
2022-11-01 13:35:00,150.24,150.24,150.14,150.17,8875.0,142.117,142.117,142.0224,142.0508,8875.0
2022-11-01 13:40:00,150.15,150.29,150.15,150.23,5414.0,142.0319,142.1643,142.0319,142.1075,5414.0
2022-11-01 13:45:00,150.24,150.34,150.23,150.26,24318.0,142.117,142.2116,142.1075,142.1359,24318.0
2022-11-01 13:50:00,150.27,150.34,150.24,150.25,23857.0,142.1454,142.2116,142.117,142.1265,23857.0
2022-11-01 13:55:00,150.26,150.38,150.22,150.38,11090.0,142.1359,142.2494,142.0981,142.2494,11090.0
2022-11-01 14:00:00,150.38,150.42,150.28,150.31,10805.0,142.2494,142.2873,142.1548,142.1832,10805.0
2022-11-01 14:05:00,150.27,150.35,150.25,150.31,7335.0,142.1454,142.221,142.1265,142.1832,7335.0
2022-11-01 14:10:00,150.32,150.34,150.26,150.26,30886.0,142.1927,142.2116,142.1359,142.1359,30886.0
2022-11-01 14:15:00,150.27,150.29,150.23,150.25,26745.0,142.1454,142.1643,142.1075,142.1265,26745.0
2022-11-01 14:20:00,150.23,150.28,150.16,150.19,35310.0,142.1075,142.1548,142.0413,142.0697,35310.0
2022-11-01 14:25:00,150.19,150.24,150.14,150.22,9006.0,142.0697,142.117,142.0224,142.0981,9006.0
2022-11-01 14:30:00,150.28,150.31,150.13,150.17,60620.0,142.1548,142.1832,142.0129,142.0508,60620.0
2022-11-01 14:35:00,150.18,150.23,150.16,150.2,23193.0,142.0602,142.1075,142.0413,142.0792,23193.0
2022-11-01 14:40:00,150.21,150.24,150.09,150.13,14002.0,142.0886,142.117,141.9751,142.0129,14002.0
2022-11-01 14:45:00,150.15,150.15,149.98,150.02,18680.0,142.0319,142.0319,141.8711,141.9089,18680.0
2022-11-01 14:50:00,150.0,150.15,150.0,150.13,24759.0,141.89,142.0319,141.89,142.0129,24759.0
2022-11-01 14:55:00,150.13,150.39,150.13,150.34,69597.0,142.0129,142.2589,142.0129,142.2116,69597.0
2022-11-01 15:00:00,150.34,150.38,150.26,150.36,151771.0,142.2116,142.2494,142.1359,142.2305,151771.0
2022-11-01 15:05:00,150.35,150.5,150.35,150.47,11145.0,142.221,142.3629,142.221,142.3346,11145.0
2022-11-01 15:10:00,150.44,150.44,150.25,150.27,20523.0,142.3062,142.3062,142.1265,142.1454,20523.0
2022-11-01 15:15:00,150.26,150.31,150.19,150.31,12086.0,142.1359,142.1832,142.0697,142.1832,12086.0
2022-11-01 15:20:00,150.3,150.37,150.3,150.33,26288.0,142.1737,142.24,142.1737,142.2021,26288.0
2022-11-01 15:25:00,150.3,150.31,150.14,150.15,30284.0,142.1737,142.1832,142.0224,142.0319,30284.0
2022-11-01 15:30:00,150.18,150.22,150.11,150.17,31520.0,142.0602,142.0981,141.994,142.0508,31520.0
2022-11-01 15:35:00,150.17,150.29,150.11,150.11,38505.0,142.0508,142.1643,141.994,141.994,38505.0
2022-11-01 15:40:00,150.12,150.24,150.12,150.21,52219.0,142.0035,142.117,142.0035,142.0886,52219.0
2022-11-01 15:45:00,150.2,150.35,150.12,150.35,37017.0,142.0792,142.221,142.0035,142.221,37017.0
2022-11-01 15:50:00,150.39,150.39,150.2,150.26,41990.0,142.2589,142.2589,142.0792,142.1359,41990.0
2022-11-01 15:55:00,150.23,150.27,150.06,150.07,88586.0,142.1075,142.1454,141.9467,141.9562,88586.0
2022-11-02 09:30:00,149.72,149.9,149.36,149.54,73181.0,141.6251,141.7954,141.2846,141.4548,73181.0
2022-11-02 09:35:00,149.52,149.52,149.25,149.29,20575.0,141.4359,141.4359,141.1805,141.2184,20575.0
2022-11-02 09:40:00,149.29,149.42,149.21,149.3,14234.0,141.2184,141.3413,141.1427,141.2278,14234.0
2022-11-02 09:45:00,149.26,149.41,149.19,149.27,20064.0,141.19,141.3319,141.1238,141.1994,20064.0
2022-11-02 09:50:00,149.25,149.42,149.24,149.37,40595.0,141.1805,141.3413,141.1711,141.294,40595.0
2022-11-02 09:55:00,149.33,149.4,149.28,149.29,9908.0,141.2562,141.3224,141.2089,141.2184,9908.0
2022-11-02 10:00:00,149.33,149.47,149.28,149.43,13237.0,141.2562,141.3886,141.2089,141.3508,13237.0
2022-11-02 10:05:00,149.48,149.51,149.32,149.38,154380.0,141.3981,141.4265,141.2467,141.3035,154380.0
2022-11-02 10:10:00,149.39,149.46,149.33,149.33,27374.0,141.3129,141.3792,141.2562,141.2562,27374.0
2022-11-02 10:15:00,149.35,149.37,149.22,149.27,27146.0,141.2751,141.294,141.1521,141.1994,27146.0
2022-11-02 10:20:00,149.25,149.27,149.16,149.25,25845.0,141.1805,141.1994,141.0954,141.1805,25845.0
2022-11-02 10:25:00,149.24,149.27,149.15,149.22,20013.0,141.1711,141.1994,141.0859,141.1521,20013.0
2022-11-02 10:30:00,149.23,149.34,149.19,149.33,16956.0,141.1616,141.2657,141.1238,141.2562,16956.0
2022-11-02 10:35:00,149.34,149.35,149.25,149.29,27246.0,141.2657,141.2751,141.1805,141.2184,27246.0
2022-11-02 10:40:00,149.31,149.38,149.24,149.36,10085.0,141.2373,141.3035,141.1711,141.2846,10085.0
2022-11-02 10:45:00,149.32,149.47,149.32,149.43,24690.0,141.2467,141.3886,141.2467,141.3508,24690.0
2022-11-02 10:50:00,149.43,149.59,149.32,149.54,29931.0,141.3508,141.5021,141.2467,141.4548,29931.0
2022-11-02 10:55:00,149.55,149.61,149.49,149.5,19660.0,141.4643,141.5211,141.4075,141.417,19660.0
2022-11-02 11:00:00,149.51,149.66,149.51,149.62,24132.0,141.4265,141.5684,141.4265,141.5305,24132.0
2022-11-02 11:05:00,149.65,149.66,149.57,149.61,8117.0,141.5589,141.5684,141.4832,141.5211,8117.0
2022-11-02 11:10:00,149.59,149.68,149.54,149.58,13003.0,141.5021,141.5873,141.4548,141.4927,13003.0
2022-11-02 11:15:00,149.58,149.68,149.51,149.64,16561.0,141.4927,141.5873,141.4265,141.5494,16561.0
2022-11-02 11:20:00,149.64,149.73,149.58,149.73,6584.0,141.5494,141.6346,141.4927,141.6346,6584.0
2022-11-02 11:25:00,149.74,149.76,149.59,149.65,13079.0,141.644,141.6629,141.5021,141.5589,13079.0
2022-11-02 11:30:00,149.7,149.76,149.62,149.75,13511.0,141.6062,141.6629,141.5305,141.6535,13511.0
2022-11-02 11:35:00,149.75,149.87,149.72,149.75,28503.0,141.6535,141.767,141.6251,141.6535,28503.0
2022-11-02 11:40:00,149.76,149.88,149.72,149.82,8867.0,141.6629,141.7765,141.6251,141.7197,8867.0
2022-11-02 11:45:00,149.81,149.89,149.79,149.86,14159.0,141.7102,141.7859,141.6913,141.7575,14159.0
2022-11-02 11:50:00,149.86,149.89,149.81,149.85,7227.0,141.7575,141.7859,141.7102,141.7481,7227.0
2022-11-02 11:55:00,149.86,149.89,149.74,149.75,7440.0,141.7575,141.7859,141.644,141.6535,7440.0
2022-11-02 12:00:00,149.75,149.76,149.67,149.75,8387.0,141.6535,141.6629,141.5778,141.6535,8387.0
2022-11-02 12:05:00,149.74,149.78,149.58,149.61,94406.0,141.644,141.6819,141.4927,141.5211,94406.0
2022-11-02 12:10:00,149.6,149.64,149.53,149.56,15574.0,141.5116,141.5494,141.4454,141.4738,15574.0
2022-11-02 12:15:00,149.55,149.56,149.44,149.46,26477.0,141.4643,141.4738,141.3602,141.3792,26477.0
2022-11-02 12:20:00,149.48,149.5,149.41,149.41,11384.0,141.3981,141.417,141.3319,141.3319,11384.0
2022-11-02 12:25:00,149.42,149.46,149.39,149.4,5222.0,141.3413,141.3792,141.3129,141.3224,5222.0
2022-11-02 12:30:00,149.39,149.43,149.37,149.37,7914.0,141.3129,141.3508,141.294,141.294,7914.0
2022-11-02 12:35:00,149.37,149.39,149.25,149.27,19501.0,141.294,141.3129,141.1805,141.1994,19501.0
2022-11-02 12:40:00,149.28,149.42,149.26,149.42,8774.0,141.2089,141.3413,141.19,141.3413,8774.0
2022-11-02 12:45:00,149.43,149.48,149.41,149.47,34375.0,141.3508,141.3981,141.3319,141.3886,34375.0
2022-11-02 12:50:00,149.47,149.54,149.46,149.53,9486.0,141.3886,141.4548,141.3792,141.4454,9486.0
2022-11-02 12:55:00,149.53,149.63,149.53,149.58,9138.0,141.4454,141.54,141.4454,141.4927,9138.0
2022-11-02 13:00:00,149.57,149.59,149.53,149.55,8141.0,141.4832,141.5021,141.4454,141.4643,8141.0
2022-11-02 13:05:00,149.55,149.57,149.5,149.51,10872.0,141.4643,141.4832,141.417,141.4265,10872.0
2022-11-02 13:10:00,149.52,149.56,149.46,149.48,11890.0,141.4359,141.4738,141.3792,141.3981,11890.0
2022-11-02 13:15:00,149.47,149.55,149.44,149.55,8376.0,141.3886,141.4643,141.3602,141.4643,8376.0
2022-11-02 13:20:00,149.54,149.54,149.47,149.53,10348.0,141.4548,141.4548,141.3886,141.4454,10348.0
2022-11-02 13:25:00,149.53,149.53,149.47,149.52,24534.0,141.4454,141.4454,141.3886,141.4359,24534.0
2022-11-02 13:30:00,149.53,149.59,149.48,149.57,20854.0,141.4454,141.5021,141.3981,141.4832,20854.0
2022-11-02 13:35:00,149.56,149.71,149.52,149.71,18456.0,141.4738,141.6156,141.4359,141.6156,18456.0
2022-11-02 13:40:00,149.73,149.89,149.73,149.84,24012.0,141.6346,141.7859,141.6346,141.7386,24012.0
2022-11-02 13:45:00,149.84,150.07,149.84,150.03,37574.0,141.7386,141.9562,141.7386,141.9183,37574.0
2022-11-02 13:50:00,150.03,150.13,149.99,150.06,29555.0,141.9183,142.0129,141.8805,141.9467,29555.0
2022-11-02 13:55:00,150.07,150.09,149.92,150.01,55380.0,141.9562,141.9751,141.8143,141.8994,55380.0
2022-11-02 14:00:00,150.03,151.4,149.81,151.01,40983.0,141.9183,143.2143,141.7102,142.8454,40983.0
2022-11-02 14:05:00,151.17,151.52,150.98,151.19,31883.0,142.9967,143.3278,142.817,143.0156,31883.0
2022-11-02 14:10:00,151.25,151.35,150.91,151.23,47284.0,143.0724,143.167,142.7508,143.0535,47284.0
2022-11-02 14:15:00,151.34,151.38,150.69,150.97,25118.0,143.1575,143.1954,142.5427,142.8075,25118.0
2022-11-02 14:20:00,150.96,151.13,150.83,151.05,27746.0,142.7981,142.9589,142.6751,142.8832,27746.0
2022-11-02 14:25:00,151.08,151.44,151.01,151.42,9925.0,142.9116,143.2521,142.8454,143.2332,9925.0
2022-11-02 14:30:00,151.49,151.58,150.9,151.26,40319.0,143.2994,143.3845,142.7413,143.0818,40319.0
2022-11-02 14:35:00,151.22,151.73,149.57,150.27,140771.0,143.044,143.5264,141.4832,142.1454,140771.0
2022-11-02 14:40:00,150.24,151.16,149.93,150.47,185878.0,142.117,142.9873,141.8238,142.3346,185878.0
2022-11-02 14:45:00,150.44,150.68,149.77,149.96,118287.0,142.3062,142.5332,141.6724,141.8521,118287.0
2022-11-02 14:50:00,149.88,150.01,148.36,148.71,163231.0,141.7765,141.8994,140.3386,140.6697,163231.0
2022-11-02 14:55:00,148.7,149.19,148.57,148.97,64392.0,140.6603,141.1238,140.5373,140.9157,64392.0
2022-11-02 15:00:00,148.88,149.36,148.8,149.13,62059.0,140.8305,141.2846,140.7548,141.067,62059.0
2022-11-02 15:05:00,149.11,149.98,149.08,149.86,56516.0,141.0481,141.8711,141.0197,141.7575,56516.0
2022-11-02 15:10:00,149.82,149.82,149.28,149.29,109765.0,141.7197,141.7197,141.2089,141.2184,109765.0
2022-11-02 15:15:00,149.24,149.25,148.65,148.66,43025.0,141.1711,141.1805,140.613,140.6224,43025.0
2022-11-02 15:20:00,148.59,148.61,148.25,148.26,60280.0,140.5562,140.5751,140.2346,140.244,60280.0
2022-11-02 15:25:00,148.27,148.32,147.58,147.87,51181.0,140.2535,140.3008,139.6008,139.8751,51181.0
2022-11-02 15:30:00,147.82,147.83,147.48,147.63,67306.0,139.8278,139.8373,139.5062,139.6481,67306.0
2022-11-02 15:35:00,147.56,147.98,147.51,147.86,38133.0,139.5819,139.9792,139.5346,139.8657,38133.0
2022-11-02 15:40:00,147.82,147.92,147.67,147.84,29744.0,139.8278,139.9224,139.6859,139.8468,29744.0
2022-11-02 15:45:00,147.82,147.82,147.5,147.63,29626.0,139.8278,139.8278,139.5251,139.6481,29626.0
2022-11-02 15:50:00,147.66,147.67,147.12,147.21,55950.0,139.6765,139.6859,139.1657,139.2508,55950.0
2022-11-02 15:55:00,147.19,147.43,147.15,147.15,66269.0,139.2319,139.4589,139.1941,139.1941,66269.0
2022-11-03 09:30:00,145.79,145.79,145.34,145.73,31888.0,137.9076,137.9076,137.4819,137.8508,31888.0
2022-11-03 09:35:00,145.57,145.8,145.47,145.8,24917.0,137.6995,137.9171,137.6049,137.9171,24917.0
2022-11-03 09:40:00,145.78,146.17,145.78,146.02,8896.0,137.8981,138.267,137.8981,138.1252,8896.0
2022-11-03 09:45:00,146.01,146.01,145.54,145.57,27533.0,138.1157,138.1157,137.6711,137.6995,27533.0
2022-11-03 09:50:00,145.54,145.56,145.21,145.25,14084.0,137.6711,137.69,137.3589,137.3968,14084.0
2022-11-03 09:55:00,145.3,145.38,145.14,145.16,16382.0,137.4441,137.5198,137.2927,137.3117,16382.0
2022-11-03 10:00:00,145.2,145.77,145.04,145.72,487336.0,137.3495,137.8887,137.1981,137.8414,487336.0
2022-11-03 10:05:00,145.71,145.95,145.47,145.65,13235.0,137.8319,138.0589,137.6049,137.7752,13235.0
2022-11-03 10:10:00,145.6,145.98,145.55,145.98,22120.0,137.7279,138.0873,137.6806,138.0873,22120.0
2022-11-03 10:15:00,145.98,146.12,145.79,146.01,208023.0,138.0873,138.2197,137.9076,138.1157,208023.0
2022-11-03 10:20:00,146.07,146.19,146.0,146.12,9492.0,138.1725,138.286,138.1062,138.2197,9492.0
2022-11-03 10:25:00,146.12,146.46,146.12,146.4,42917.0,138.2197,138.5414,138.2197,138.4846,42917.0
2022-11-03 10:30:00,146.4,146.4,146.0,146.0,41481.0,138.4846,138.4846,138.1062,138.1062,41481.0
2022-11-03 10:35:00,146.05,146.19,145.98,146.17,19096.0,138.1535,138.286,138.0873,138.267,19096.0
2022-11-03 10:40:00,146.16,146.49,146.14,146.43,9786.0,138.2576,138.5697,138.2387,138.513,9786.0
2022-11-03 10:45:00,146.47,146.69,146.46,146.67,19386.0,138.5508,138.7589,138.5414,138.74,19386.0
2022-11-03 10:50:00,146.69,146.73,146.6,146.71,228692.0,138.7589,138.7968,138.6738,138.7778,228692.0
2022-11-03 10:55:00,146.69,146.95,146.68,146.94,9276.0,138.7589,139.0049,138.7495,138.9954,9276.0
2022-11-03 11:00:00,146.88,146.91,146.66,146.67,9629.0,138.9387,138.967,138.7306,138.74,9629.0
2022-11-03 11:05:00,146.65,146.72,146.53,146.58,24290.0,138.7211,138.7873,138.6076,138.6549,24290.0
2022-11-03 11:10:00,146.58,146.74,146.47,146.47,30445.0,138.6549,138.8062,138.5508,138.5508,30445.0
2022-11-03 11:15:00,146.49,146.59,146.38,146.53,24181.0,138.5697,138.6643,138.4657,138.6076,24181.0
2022-11-03 11:20:00,146.55,146.71,146.5,146.53,37968.0,138.6265,138.7778,138.5792,138.6076,37968.0
2022-11-03 11:25:00,146.5,146.69,146.42,146.46,22869.0,138.5792,138.7589,138.5035,138.5414,22869.0
2022-11-03 11:30:00,146.46,146.53,146.22,146.3,26971.0,138.5414,138.6076,138.3143,138.39,26971.0
2022-11-03 11:35:00,146.3,146.69,146.3,146.67,15756.0,138.39,138.7589,138.39,138.74,15756.0
2022-11-03 11:40:00,146.69,146.72,146.57,146.59,15495.0,138.7589,138.7873,138.6454,138.6643,15495.0
2022-11-03 11:45:00,146.62,146.87,146.62,146.66,38812.0,138.6927,138.9292,138.6927,138.7306,38812.0
2022-11-03 11:50:00,146.65,146.7,146.53,146.6,22175.0,138.7211,138.7684,138.6076,138.6738,22175.0
2022-11-03 11:55:00,146.55,146.6,146.47,146.58,18927.0,138.6265,138.6738,138.5508,138.6549,18927.0
2022-11-03 12:00:00,146.56,146.83,146.48,146.81,18590.0,138.636,138.8914,138.5603,138.8724,18590.0
2022-11-03 12:05:00,146.81,146.92,146.7,146.77,231972.0,138.8724,138.9765,138.7684,138.8346,231972.0
2022-11-03 12:10:00,146.76,147.01,146.74,146.94,30839.0,138.8251,139.0616,138.8062,138.9954,30839.0
2022-11-03 12:15:00,146.95,147.18,146.95,147.17,34153.0,139.0049,139.2224,139.0049,139.213,34153.0
2022-11-03 12:20:00,147.15,147.18,146.98,147.05,25244.0,139.1941,139.2224,139.0333,139.0995,25244.0
2022-11-03 12:25:00,147.02,147.14,146.97,147.01,46435.0,139.0711,139.1846,139.0238,139.0616,46435.0
2022-11-03 12:30:00,147.02,147.08,146.94,147.0,57145.0,139.0711,139.1278,138.9954,139.0522,57145.0
2022-11-03 12:35:00,146.99,146.99,146.73,146.8,12564.0,139.0427,139.0427,138.7968,138.863,12564.0
2022-11-03 12:40:00,146.82,147.1,146.75,147.1,19158.0,138.8819,139.1468,138.8157,139.1468,19158.0
2022-11-03 12:45:00,147.07,147.15,147.04,147.09,19775.0,139.1184,139.1941,139.09,139.1373,19775.0
2022-11-03 12:50:00,147.16,147.39,147.15,147.36,11718.0,139.2035,139.4211,139.1941,139.3927,11718.0
2022-11-03 12:55:00,147.36,147.39,147.26,147.29,13147.0,139.3927,139.4211,139.2981,139.3265,13147.0
2022-11-03 13:00:00,147.28,147.33,147.16,147.2,8976.0,139.317,139.3643,139.2035,139.2414,8976.0
2022-11-03 13:05:00,147.21,147.22,147.05,147.18,213198.0,139.2508,139.2603,139.0995,139.2224,213198.0
2022-11-03 13:10:00,147.18,147.19,147.09,147.19,7356.0,139.2224,139.2319,139.1373,139.2319,7356.0
2022-11-03 13:15:00,147.19,147.32,147.16,147.2,28502.0,139.2319,139.3549,139.2035,139.2414,28502.0
2022-11-03 13:20:00,147.21,147.23,147.0,147.03,12876.0,139.2508,139.2697,139.0522,139.0805,12876.0
2022-11-03 13:25:00,147.03,147.05,146.98,147.05,7489.0,139.0805,139.0995,139.0333,139.0995,7489.0
2022-11-03 13:30:00,147.05,147.12,146.98,147.01,15347.0,139.0995,139.1657,139.0333,139.0616,15347.0
2022-11-03 13:35:00,147.02,147.14,146.95,147.11,6289.0,139.0711,139.1846,139.0049,139.1562,6289.0
2022-11-03 13:40:00,147.13,147.17,146.96,146.96,7717.0,139.1751,139.213,139.0143,139.0143,7717.0
2022-11-03 13:45:00,146.97,147.11,146.97,147.07,25755.0,139.0238,139.1562,139.0238,139.1184,25755.0
2022-11-03 13:50:00,147.03,147.07,146.95,147.06,12383.0,139.0805,139.1184,139.0049,139.1089,12383.0
2022-11-03 13:55:00,147.07,147.09,146.89,146.89,5051.0,139.1184,139.1373,138.9481,138.9481,5051.0
2022-11-03 14:00:00,146.93,146.95,146.81,146.85,25844.0,138.986,139.0049,138.8724,138.9103,25844.0
2022-11-03 14:05:00,146.87,146.98,146.83,146.88,8235.0,138.9292,139.0333,138.8914,138.9387,8235.0
2022-11-03 14:10:00,146.88,146.89,146.79,146.89,5427.0,138.9387,138.9481,138.8535,138.9481,5427.0
2022-11-03 14:15:00,146.88,146.93,146.87,146.93,13744.0,138.9387,138.986,138.9292,138.986,13744.0
2022-11-03 14:20:00,147.0,147.24,147.0,147.19,9406.0,139.0522,139.2792,139.0522,139.2319,9406.0
2022-11-03 14:25:00,147.22,147.34,147.21,147.32,17521.0,139.2603,139.3738,139.2508,139.3549,17521.0
2022-11-03 14:30:00,147.34,147.45,147.27,147.29,81104.0,139.3738,139.4778,139.3076,139.3265,81104.0
2022-11-03 14:35:00,147.31,147.32,147.18,147.2,5356.0,139.3454,139.3549,139.2224,139.2414,5356.0
2022-11-03 14:40:00,147.23,147.24,147.08,147.11,22065.0,139.2697,139.2792,139.1278,139.1562,22065.0
2022-11-03 14:45:00,147.13,147.31,147.12,147.3,16384.0,139.1751,139.3454,139.1657,139.3359,16384.0
2022-11-03 14:50:00,147.28,147.36,147.27,147.33,15221.0,139.317,139.3927,139.3076,139.3643,15221.0
2022-11-03 14:55:00,147.31,147.41,147.27,147.41,49427.0,139.3454,139.44,139.3076,139.44,49427.0
2022-11-03 15:00:00,147.41,147.43,147.3,147.36,20492.0,139.44,139.4589,139.3359,139.3927,20492.0
2022-11-03 15:05:00,147.37,147.37,147.23,147.28,38102.0,139.4022,139.4022,139.2697,139.317,38102.0
2022-11-03 15:10:00,147.27,147.36,147.22,147.25,15484.0,139.3076,139.3927,139.2603,139.2887,15484.0
2022-11-03 15:15:00,147.25,147.31,147.22,147.23,14548.0,139.2887,139.3454,139.2603,139.2697,14548.0
2022-11-03 15:20:00,147.28,147.34,147.24,147.32,15738.0,139.317,139.3738,139.2792,139.3549,15738.0
2022-11-03 15:25:00,147.31,147.37,147.28,147.32,18203.0,139.3454,139.4022,139.317,139.3549,18203.0
2022-11-03 15:30:00,147.34,147.45,147.31,147.42,126107.0,139.3738,139.4778,139.3454,139.4495,126107.0
2022-11-03 15:35:00,147.38,147.42,147.2,147.22,54122.0,139.4116,139.4495,139.2414,139.2603,54122.0
2022-11-03 15:40:00,147.25,147.27,147.02,147.05,15437.0,139.2887,139.3076,139.0711,139.0995,15437.0
2022-11-03 15:45:00,147.04,147.04,146.88,146.9,47464.0,139.09,139.09,138.9387,138.9576,47464.0
2022-11-03 15:50:00,146.89,146.93,146.62,146.67,17626.0,138.9481,138.986,138.6927,138.74,17626.0
2022-11-03 15:55:00,146.67,146.68,146.52,146.62,83407.0,138.74,138.7495,138.5981,138.6927,83407.0
2022-11-04 09:30:00,148.6,148.7,148.35,148.44,85767.0,140.5657,140.6603,140.3292,140.4143,85767.0
2022-11-04 09:35:00,148.5,148.61,148.19,148.24,42628.0,140.4711,140.5751,140.1778,140.2251,42628.0
2022-11-04 09:40:00,148.26,148.26,147.54,147.6,25764.0,140.244,140.244,139.563,139.6197,25764.0
2022-11-04 09:45:00,147.62,147.89,147.37,147.44,53538.0,139.6386,139.8941,139.4022,139.4684,53538.0
2022-11-04 09:50:00,147.42,147.85,147.31,147.78,34174.0,139.4495,139.8562,139.3454,139.79,34174.0
2022-11-04 09:55:00,147.79,148.2,147.77,148.19,31617.0,139.7995,140.1873,139.7805,140.1778,31617.0
2022-11-04 10:00:00,148.24,148.41,148.15,148.22,15655.0,140.2251,140.3859,140.14,140.2062,15655.0
2022-11-04 10:05:00,148.25,148.46,148.2,148.41,11512.0,140.2346,140.4332,140.1873,140.3859,11512.0
2022-11-04 10:10:00,148.45,148.85,148.29,148.85,232991.0,140.4238,140.8021,140.2724,140.8021,232991.0
2022-11-04 10:15:00,148.84,148.95,148.62,148.66,28058.0,140.7927,140.8967,140.5846,140.6224,28058.0
2022-11-04 10:20:00,148.68,148.99,148.59,148.99,33997.0,140.6413,140.9346,140.5562,140.9346,33997.0
2022-11-04 10:25:00,149.01,149.3,148.99,149.19,63244.0,140.9535,141.2278,140.9346,141.1238,63244.0
2022-11-04 10:30:00,149.2,149.37,149.05,149.22,260947.0,141.1332,141.294,140.9913,141.1521,260947.0
2022-11-04 10:35:00,149.22,149.28,149.08,149.19,30275.0,141.1521,141.2089,141.0197,141.1238,30275.0
2022-11-04 10:40:00,149.18,149.52,149.18,149.29,21177.0,141.1143,141.4359,141.1143,141.2184,21177.0
2022-11-04 10:45:00,149.3,149.32,149.14,149.29,4188.0,141.2278,141.2467,141.0765,141.2184,4188.0
2022-11-04 10:50:00,149.27,149.27,148.94,149.08,41997.0,141.1994,141.1994,140.8873,141.0197,41997.0
2022-11-04 10:55:00,149.09,149.15,148.84,148.97,38618.0,141.0292,141.0859,140.7927,140.9157,38618.0
2022-11-04 11:00:00,148.99,149.3,148.99,149.26,33158.0,140.9346,141.2278,140.9346,141.19,33158.0
2022-11-04 11:05:00,149.25,149.25,148.9,148.98,13948.0,141.1805,141.1805,140.8494,140.9251,13948.0
2022-11-04 11:10:00,148.95,148.99,148.76,148.82,12772.0,140.8967,140.9346,140.717,140.7738,12772.0
2022-11-04 11:15:00,148.83,148.86,148.63,148.66,23054.0,140.7832,140.8116,140.594,140.6224,23054.0
2022-11-04 11:20:00,148.66,148.86,148.66,148.77,13933.0,140.6224,140.8116,140.6224,140.7265,13933.0
2022-11-04 11:25:00,148.8,148.8,148.07,148.1,30315.0,140.7548,140.7548,140.0643,140.0927,30315.0
2022-11-04 11:30:00,148.09,148.35,148.09,148.11,12374.0,140.0832,140.3292,140.0832,140.1022,12374.0
2022-11-04 11:35:00,148.14,148.23,147.83,147.85,44960.0,140.1305,140.2157,139.8373,139.8562,44960.0
2022-11-04 11:40:00,147.85,147.85,147.63,147.67,30756.0,139.8562,139.8562,139.6481,139.6859,30756.0
2022-11-04 11:45:00,147.65,147.65,147.42,147.42,64864.0,139.667,139.667,139.4495,139.4495,64864.0
2022-11-04 11:50:00,147.41,147.41,146.92,147.09,73028.0,139.44,139.44,138.9765,139.1373,73028.0
2022-11-04 11:55:00,147.12,147.16,146.79,146.82,36117.0,139.1657,139.2035,138.8535,138.8819,36117.0
2022-11-04 12:00:00,146.8,147.02,146.49,146.57,20804.0,138.863,139.0711,138.5697,138.6454,20804.0
2022-11-04 12:05:00,146.52,146.98,146.52,146.98,35004.0,138.5981,139.0333,138.5981,139.0333,35004.0
2022-11-04 12:10:00,146.94,147.01,146.74,146.93,15648.0,138.9954,139.0616,138.8062,138.986,15648.0
2022-11-04 12:15:00,146.98,147.37,146.91,147.29,26234.0,139.0333,139.4022,138.967,139.3265,26234.0
2022-11-04 12:20:00,147.32,147.33,146.99,147.03,16499.0,139.3549,139.3643,139.0427,139.0805,16499.0
2022-11-04 12:25:00,147.04,147.43,147.04,147.43,11560.0,139.09,139.4589,139.09,139.4589,11560.0
2022-11-04 12:30:00,147.3,147.4,147.2,147.37,8600.0,139.3359,139.4305,139.2414,139.4022,8600.0
2022-11-04 12:35:00,147.36,147.36,146.98,146.98,21348.0,139.3927,139.3927,139.0333,139.0333,21348.0
2022-11-04 12:40:00,146.97,147.04,146.75,146.88,20121.0,139.0238,139.09,138.8157,138.9387,20121.0
2022-11-04 12:45:00,146.9,146.94,146.71,146.82,19119.0,138.9576,138.9954,138.7778,138.8819,19119.0
2022-11-04 12:50:00,146.84,147.04,146.83,147.04,35959.0,138.9008,139.09,138.8914,139.09,35959.0
2022-11-04 12:55:00,147.04,147.09,146.89,147.06,11805.0,139.09,139.1373,138.9481,139.1089,11805.0
2022-11-04 13:00:00,146.95,147.16,146.94,147.16,4247.0,139.0049,139.2035,138.9954,139.2035,4247.0
2022-11-04 13:05:00,147.21,147.29,146.71,146.74,14520.0,139.2508,139.3265,138.7778,138.8062,14520.0
2022-11-04 13:10:00,146.75,147.34,146.75,147.26,21588.0,138.8157,139.3738,138.8157,139.2981,21588.0
2022-11-04 13:15:00,147.26,147.26,147.06,147.12,6309.0,139.2981,139.2981,139.1089,139.1657,6309.0
2022-11-04 13:20:00,147.22,147.26,147.05,147.26,2429.0,139.2603,139.2981,139.0995,139.2981,2429.0
2022-11-04 13:25:00,147.21,147.25,146.99,147.08,7250.0,139.2508,139.2887,139.0427,139.1278,7250.0
2022-11-04 13:30:00,147.18,147.24,147.06,147.07,2680.0,139.2224,139.2792,139.1089,139.1184,2680.0
2022-11-04 13:35:00,147.03,147.19,146.94,147.19,14495.0,139.0805,139.2319,138.9954,139.2319,14495.0
2022-11-04 13:40:00,147.06,147.12,146.93,146.97,14884.0,139.1089,139.1657,138.986,139.0238,14884.0
2022-11-04 13:45:00,146.95,147.13,146.88,147.11,10769.0,139.0049,139.1751,138.9387,139.1562,10769.0
2022-11-04 13:50:00,147.13,147.14,146.96,147.06,3415.0,139.1751,139.1846,139.0143,139.1089,3415.0
2022-11-04 13:55:00,147.05,147.05,146.89,146.93,10592.0,139.0995,139.0995,138.9481,138.986,10592.0
2022-11-04 14:00:00,146.95,147.07,146.9,146.94,14663.0,139.0049,139.1184,138.9576,138.9954,14663.0
2022-11-04 14:05:00,146.94,146.94,146.7,146.78,13472.0,138.9954,138.9954,138.7684,138.8441,13472.0
2022-11-04 14:10:00,146.82,146.93,146.8,146.85,11646.0,138.8819,138.986,138.863,138.9103,11646.0
2022-11-04 14:15:00,146.87,147.23,146.8,147.23,13433.0,138.9292,139.2697,138.863,139.2697,13433.0
2022-11-04 14:20:00,147.22,147.39,147.1,147.39,10937.0,139.2603,139.4211,139.1468,139.4211,10937.0
2022-11-04 14:25:00,147.34,147.56,147.29,147.48,93286.0,139.3738,139.5819,139.3265,139.5062,93286.0
2022-11-04 14:30:00,147.48,147.54,147.37,147.48,11074.0,139.5062,139.563,139.4022,139.5062,11074.0
2022-11-04 14:35:00,147.47,147.64,147.41,147.58,18673.0,139.4968,139.6576,139.44,139.6008,18673.0
2022-11-04 14:40:00,147.57,147.94,147.55,147.93,33323.0,139.5914,139.9413,139.5724,139.9319,33323.0
2022-11-04 14:45:00,147.93,147.94,147.73,147.77,30173.0,139.9319,139.9413,139.7427,139.7805,30173.0
2022-11-04 14:50:00,147.83,147.94,147.8,147.88,6945.0,139.8373,139.9413,139.8089,139.8846,6945.0
2022-11-04 14:55:00,147.91,148.11,147.9,148.05,43616.0,139.913,140.1022,139.9035,140.0454,43616.0
2022-11-04 15:00:00,148.05,148.1,147.94,148.03,12822.0,140.0454,140.0927,139.9413,140.0265,12822.0
2022-11-04 15:05:00,148.05,148.31,148.05,148.3,48213.0,140.0454,140.2913,140.0454,140.2819,48213.0
2022-11-04 15:10:00,148.31,148.41,148.24,148.28,116636.0,140.2913,140.3859,140.2251,140.263,116636.0
2022-11-04 15:15:00,148.32,148.35,148.21,148.28,76768.0,140.3008,140.3292,140.1967,140.263,76768.0
2022-11-04 15:20:00,148.25,148.25,147.98,148.02,45001.0,140.2346,140.2346,139.9792,140.017,45001.0
2022-11-04 15:25:00,148.0,148.26,148.0,148.19,29148.0,139.9981,140.244,139.9981,140.1778,29148.0
2022-11-04 15:30:00,148.05,148.45,148.02,148.45,41004.0,140.0454,140.4238,140.017,140.4238,41004.0
2022-11-04 15:35:00,148.47,148.48,148.24,148.41,29948.0,140.4427,140.4522,140.2251,140.3859,29948.0
2022-11-04 15:40:00,148.4,148.62,148.29,148.61,36223.0,140.3765,140.5846,140.2724,140.5751,36223.0
2022-11-04 15:45:00,148.59,148.79,148.54,148.54,84654.0,140.5562,140.7454,140.5089,140.5089,84654.0
2022-11-04 15:50:00,148.6,148.65,148.33,148.44,43763.0,140.5657,140.613,140.3103,140.4143,43763.0
2022-11-04 15:55:00,148.46,148.79,148.43,148.76,72274.0,140.4332,140.7454,140.4049,140.717,72274.0
2022-11-07 09:30:00,149.31,149.7,149.31,149.54,57576.0,141.2373,141.6062,141.2373,141.4548,57576.0
2022-11-07 09:35:00,149.58,149.61,149.17,149.28,35098.0,141.4927,141.5211,141.1048,141.2089,35098.0
2022-11-07 09:40:00,149.31,149.51,149.31,149.44,52782.0,141.2373,141.4265,141.2373,141.3602,52782.0
2022-11-07 09:45:00,149.47,149.48,149.21,149.3,53433.0,141.3886,141.3981,141.1427,141.2278,53433.0
2022-11-07 09:50:00,149.29,149.36,148.93,148.93,38474.0,141.2184,141.2846,140.8778,140.8778,38474.0
2022-11-07 09:55:00,148.96,149.09,148.74,148.82,34323.0,140.9062,141.0292,140.6981,140.7738,34323.0
2022-11-07 10:00:00,148.88,149.28,148.87,149.28,62531.0,140.8305,141.2089,140.8211,141.2089,62531.0
2022-11-07 10:05:00,149.27,149.33,149.15,149.27,25141.0,141.1994,141.2562,141.0859,141.1994,25141.0
2022-11-07 10:10:00,149.28,149.48,149.13,149.47,20925.0,141.2089,141.3981,141.067,141.3886,20925.0
2022-11-07 10:15:00,149.47,149.66,149.43,149.53,46673.0,141.3886,141.5684,141.3508,141.4454,46673.0
2022-11-07 10:20:00,149.52,149.52,149.15,149.28,45141.0,141.4359,141.4359,141.0859,141.2089,45141.0
2022-11-07 10:25:00,149.27,149.28,149.04,149.21,27933.0,141.1994,141.2089,140.9819,141.1427,27933.0
2022-11-07 10:30:00,149.23,149.32,149.1,149.17,27775.0,141.1616,141.2467,141.0386,141.1048,27775.0
2022-11-07 10:35:00,149.17,149.26,149.0,149.04,17610.0,141.1048,141.19,140.944,140.9819,17610.0
2022-11-07 10:40:00,149.03,149.25,148.99,149.18,31700.0,140.9724,141.1805,140.9346,141.1143,31700.0
2022-11-07 10:45:00,149.23,149.37,149.15,149.23,434860.0,141.1616,141.294,141.0859,141.1616,434860.0
2022-11-07 10:50:00,149.2,149.43,149.19,149.34,11251.0,141.1332,141.3508,141.1238,141.2657,11251.0
2022-11-07 10:55:00,149.36,149.4,149.3,149.34,12237.0,141.2846,141.3224,141.2278,141.2657,12237.0
2022-11-07 11:00:00,149.34,149.42,149.19,149.4,43837.0,141.2657,141.3413,141.1238,141.3224,43837.0
2022-11-07 11:05:00,149.4,149.48,149.2,149.35,85089.0,141.3224,141.3981,141.1332,141.2751,85089.0
2022-11-07 11:10:00,149.34,149.35,149.21,149.26,35923.0,141.2657,141.2751,141.1427,141.19,35923.0
2022-11-07 11:15:00,149.25,149.45,149.25,149.41,26744.0,141.1805,141.3697,141.1805,141.3319,26744.0
2022-11-07 11:20:00,149.36,149.45,149.28,149.37,18560.0,141.2846,141.3697,141.2089,141.294,18560.0
2022-11-07 11:25:00,149.38,149.49,149.3,149.43,17445.0,141.3035,141.4075,141.2278,141.3508,17445.0
2022-11-07 11:30:00,149.45,149.55,149.39,149.47,114291.0,141.3697,141.4643,141.3129,141.3886,114291.0
2022-11-07 11:35:00,149.45,149.48,149.32,149.33,28041.0,141.3697,141.3981,141.2467,141.2562,28041.0
2022-11-07 11:40:00,149.29,149.29,148.89,148.95,8369.0,141.2184,141.2184,140.84,140.8967,8369.0
2022-11-07 11:45:00,148.94,149.04,148.92,149.02,6736.0,140.8873,140.9819,140.8684,140.963,6736.0
2022-11-07 11:50:00,149.03,149.1,149.03,149.1,8910.0,140.9724,141.0386,140.9724,141.0386,8910.0
2022-11-07 11:55:00,149.11,149.14,148.94,148.94,33195.0,141.0481,141.0765,140.8873,140.8873,33195.0
2022-11-07 12:00:00,148.93,148.96,148.81,148.94,15473.0,140.8778,140.9062,140.7643,140.8873,15473.0
2022-11-07 12:05:00,148.93,149.19,148.88,149.19,54305.0,140.8778,141.1238,140.8305,141.1238,54305.0
2022-11-07 12:10:00,149.14,149.23,149.11,149.14,40311.0,141.0765,141.1616,141.0481,141.0765,40311.0
2022-11-07 12:15:00,149.15,149.17,149.06,149.15,21351.0,141.0859,141.1048,141.0008,141.0859,21351.0
2022-11-07 12:20:00,149.15,149.3,149.09,149.28,5944.0,141.0859,141.2278,141.0292,141.2089,5944.0
2022-11-07 12:25:00,149.3,149.3,149.19,149.29,9039.0,141.2278,141.2278,141.1238,141.2184,9039.0
2022-11-07 12:30:00,149.3,149.32,149.24,149.24,7728.0,141.2278,141.2467,141.1711,141.1711,7728.0
2022-11-07 12:35:00,149.22,149.22,149.1,149.16,16961.0,141.1521,141.1521,141.0386,141.0954,16961.0
2022-11-07 12:40:00,149.18,149.2,149.08,149.19,12661.0,141.1143,141.1332,141.0197,141.1238,12661.0
2022-11-07 12:45:00,149.16,149.25,149.07,149.11,20951.0,141.0954,141.1805,141.0103,141.0481,20951.0
2022-11-07 12:50:00,149.1,149.1,149.0,149.05,24640.0,141.0386,141.0386,140.944,140.9913,24640.0
2022-11-07 12:55:00,149.03,149.12,148.97,149.12,24116.0,140.9724,141.0575,140.9157,141.0575,24116.0
2022-11-07 13:00:00,149.14,149.35,149.14,149.33,54498.0,141.0765,141.2751,141.0765,141.2562,54498.0
2022-11-07 13:05:00,149.33,149.38,149.29,149.37,52922.0,141.2562,141.3035,141.2184,141.294,52922.0
2022-11-07 13:10:00,149.37,149.38,149.27,149.31,12007.0,141.294,141.3035,141.1994,141.2373,12007.0
2022-11-07 13:15:00,149.32,149.38,149.24,149.31,40708.0,141.2467,141.3035,141.1711,141.2373,40708.0
2022-11-07 13:20:00,149.31,149.32,149.22,149.23,32199.0,141.2373,141.2467,141.1521,141.1616,32199.0
2022-11-07 13:25:00,149.23,149.31,149.18,149.28,36892.0,141.1616,141.2373,141.1143,141.2089,36892.0
2022-11-07 13:30:00,149.3,149.32,149.18,149.22,20186.0,141.2278,141.2467,141.1143,141.1521,20186.0
2022-11-07 13:35:00,149.2,149.21,149.12,149.19,13046.0,141.1332,141.1427,141.0575,141.1238,13046.0
2022-11-07 13:40:00,149.19,149.23,149.13,149.23,10875.0,141.1238,141.1616,141.067,141.1616,10875.0
2022-11-07 13:45:00,149.23,149.3,149.21,149.28,29822.0,141.1616,141.2278,141.1427,141.2089,29822.0
2022-11-07 13:50:00,149.28,149.32,149.23,149.29,20542.0,141.2089,141.2467,141.1616,141.2184,20542.0
2022-11-07 13:55:00,149.32,149.36,149.28,149.34,15063.0,141.2467,141.2846,141.2089,141.2657,15063.0
2022-11-07 14:00:00,149.36,149.48,149.36,149.45,51120.0,141.2846,141.3981,141.2846,141.3697,51120.0
2022-11-07 14:05:00,149.45,149.47,149.36,149.46,114538.0,141.3697,141.3886,141.2846,141.3792,114538.0
2022-11-07 14:10:00,149.45,149.65,149.45,149.65,50718.0,141.3697,141.5589,141.3697,141.5589,50718.0
2022-11-07 14:15:00,149.65,149.82,149.65,149.82,152494.0,141.5589,141.7197,141.5589,141.7197,152494.0
2022-11-07 14:20:00,149.81,149.86,149.75,149.85,56704.0,141.7102,141.7575,141.6535,141.7481,56704.0
2022-11-07 14:25:00,149.83,149.89,149.79,149.85,17514.0,141.7292,141.7859,141.6913,141.7481,17514.0
2022-11-07 14:30:00,149.87,149.98,149.86,149.97,22580.0,141.767,141.8711,141.7575,141.8616,22580.0
2022-11-07 14:35:00,149.96,150.01,149.92,149.99,38273.0,141.8521,141.8994,141.8143,141.8805,38273.0
2022-11-07 14:40:00,149.98,150.0,149.86,149.94,25778.0,141.8711,141.89,141.7575,141.8332,25778.0
2022-11-07 14:45:00,149.95,150.01,149.91,149.95,22893.0,141.8427,141.8994,141.8048,141.8427,22893.0
2022-11-07 14:50:00,149.95,149.98,149.89,149.96,49685.0,141.8427,141.8711,141.7859,141.8521,49685.0
2022-11-07 14:55:00,149.95,149.95,149.78,149.81,47034.0,141.8427,141.8427,141.6819,141.7102,47034.0
2022-11-07 15:00:00,149.83,149.95,149.82,149.93,26349.0,141.7292,141.8427,141.7197,141.8238,26349.0
2022-11-07 15:05:00,149.94,149.97,149.85,149.94,25847.0,141.8332,141.8616,141.7481,141.8332,25847.0
2022-11-07 15:10:00,149.94,150.08,149.91,150.08,22634.0,141.8332,141.9656,141.8048,141.9656,22634.0
2022-11-07 15:15:00,150.08,150.17,150.07,150.14,252267.0,141.9656,142.0508,141.9562,142.0224,252267.0
2022-11-07 15:20:00,150.14,150.18,150.0,150.15,62086.0,142.0224,142.0602,141.89,142.0319,62086.0
2022-11-07 15:25:00,150.15,150.15,150.06,150.12,34772.0,142.0319,142.0319,141.9467,142.0035,34772.0
2022-11-07 15:30:00,150.12,150.22,150.1,150.17,55421.0,142.0035,142.0981,141.9846,142.0508,55421.0
2022-11-07 15:35:00,150.17,150.2,150.02,150.09,98946.0,142.0508,142.0792,141.9089,141.9751,98946.0
2022-11-07 15:40:00,150.09,150.11,150.01,150.1,53719.0,141.9751,141.994,141.8994,141.9846,53719.0
2022-11-07 15:45:00,150.11,150.16,149.98,150.16,88781.0,141.994,142.0413,141.8711,142.0413,88781.0
2022-11-07 15:50:00,150.16,150.19,150.0,150.03,75814.0,142.0413,142.0697,141.89,141.9183,75814.0
2022-11-07 15:55:00,150.02,150.06,149.85,150.06,130001.0,141.9089,141.9467,141.7481,141.9467,130001.0
2022-11-08 09:30:00,150.29,150.43,149.88,149.9,37231.0,142.1643,142.2967,141.7765,141.7954,37231.0
2022-11-08 09:35:00,149.91,149.91,149.7,149.8,12825.0,141.8048,141.8048,141.6062,141.7008,12825.0
2022-11-08 09:40:00,149.81,150.0,149.79,149.99,33123.0,141.7102,141.89,141.6913,141.8805,33123.0
2022-11-08 09:45:00,149.98,150.02,149.84,150.0,49131.0,141.8711,141.9089,141.7386,141.89,49131.0
2022-11-08 09:50:00,149.97,150.24,149.89,150.21,31574.0,141.8616,142.117,141.7859,142.0886,31574.0
2022-11-08 09:55:00,150.18,150.23,150.0,150.02,29004.0,142.0602,142.1075,141.89,141.9089,29004.0
2022-11-08 10:00:00,149.98,150.28,149.96,150.17,78548.0,141.8711,142.1548,141.8521,142.0508,78548.0
2022-11-08 10:05:00,150.16,150.41,150.16,150.4,22242.0,142.0413,142.2778,142.0413,142.2683,22242.0
2022-11-08 10:10:00,150.39,150.53,150.35,150.47,11488.0,142.2589,142.3913,142.221,142.3346,11488.0
2022-11-08 10:15:00,150.47,150.79,150.43,150.79,38768.0,142.3346,142.6373,142.2967,142.6373,38768.0
2022-11-08 10:20:00,150.74,150.86,150.67,150.72,21461.0,142.59,142.7035,142.5237,142.571,21461.0
2022-11-08 10:25:00,150.74,150.8,150.65,150.76,11972.0,142.59,142.6467,142.5048,142.6089,11972.0
2022-11-08 10:30:00,150.78,150.97,150.74,150.91,22636.0,142.6278,142.8075,142.59,142.7508,22636.0
2022-11-08 10:35:00,150.91,151.05,150.87,151.02,34984.0,142.7508,142.8832,142.7129,142.8548,34984.0
2022-11-08 10:40:00,151.03,151.22,151.03,151.21,51180.0,142.8643,143.044,142.8643,143.0345,51180.0
2022-11-08 10:45:00,151.22,151.26,151.14,151.26,34836.0,143.044,143.0818,142.9683,143.0818,34836.0
2022-11-08 10:50:00,151.26,151.28,151.07,151.1,33706.0,143.0818,143.1008,142.9021,142.9305,33706.0
2022-11-08 10:55:00,151.1,151.21,151.06,151.21,19592.0,142.9305,143.0345,142.8927,143.0345,19592.0
2022-11-08 11:00:00,151.2,151.22,151.07,151.09,36565.0,143.0251,143.044,142.9021,142.921,36565.0
2022-11-08 11:05:00,151.1,151.21,151.04,151.21,18332.0,142.9305,143.0345,142.8737,143.0345,18332.0
2022-11-08 11:10:00,151.21,151.38,151.21,151.36,10732.0,143.0345,143.1954,143.0345,143.1764,10732.0
2022-11-08 11:15:00,151.33,151.41,151.32,151.32,14889.0,143.1481,143.2237,143.1386,143.1386,14889.0
2022-11-08 11:20:00,151.36,151.52,151.34,151.43,74768.0,143.1764,143.3278,143.1575,143.2427,74768.0
2022-11-08 11:25:00,151.44,151.48,151.32,151.39,21577.0,143.2521,143.29,143.1386,143.2048,21577.0
2022-11-08 11:30:00,151.4,151.61,151.4,151.59,44157.0,143.2143,143.4129,143.2143,143.394,44157.0
2022-11-08 11:35:00,151.59,151.73,151.58,151.7,18979.0,143.394,143.5264,143.3845,143.4981,18979.0
2022-11-08 11:40:00,151.71,151.77,151.66,151.68,24619.0,143.5075,143.5643,143.4602,143.4791,24619.0
2022-11-08 11:45:00,151.69,151.7,151.59,151.59,67292.0,143.4886,143.4981,143.394,143.394,67292.0
2022-11-08 11:50:00,151.57,151.68,151.47,151.66,51620.0,143.3751,143.4791,143.2805,143.4602,51620.0
2022-11-08 11:55:00,151.66,151.68,151.59,151.6,21027.0,143.4602,143.4791,143.394,143.4035,21027.0
2022-11-08 12:00:00,151.62,151.65,151.54,151.55,16541.0,143.4224,143.4508,143.3467,143.3562,16541.0
2022-11-08 12:05:00,151.54,151.56,151.5,151.55,12313.0,143.3467,143.3656,143.3089,143.3562,12313.0
2022-11-08 12:10:00,151.54,151.64,151.47,151.47,51856.0,143.3467,143.4413,143.2805,143.2805,51856.0
2022-11-08 12:15:00,151.47,151.47,151.38,151.46,7732.0,143.2805,143.2805,143.1954,143.271,7732.0
2022-11-08 12:20:00,151.43,151.54,151.42,151.54,9323.0,143.2427,143.3467,143.2332,143.3467,9323.0
2022-11-08 12:25:00,151.54,151.55,151.49,151.51,10999.0,143.3467,143.3562,143.2994,143.3183,10999.0
2022-11-08 12:30:00,151.52,151.56,151.4,151.47,22626.0,143.3278,143.3656,143.2143,143.2805,22626.0
2022-11-08 12:35:00,151.46,151.49,151.37,151.49,8271.0,143.271,143.2994,143.1859,143.2994,8271.0
2022-11-08 12:40:00,151.5,151.66,151.48,151.64,16016.0,143.3089,143.4602,143.29,143.4413,16016.0
2022-11-08 12:45:00,151.59,151.64,151.57,151.58,3372.0,143.394,143.4413,143.3751,143.3845,3372.0
2022-11-08 12:50:00,151.58,151.59,151.47,151.49,11462.0,143.3845,143.394,143.2805,143.2994,11462.0
2022-11-08 12:55:00,151.51,151.57,151.5,151.56,2883.0,143.3183,143.3751,143.3089,143.3656,2883.0
2022-11-08 13:00:00,151.48,151.68,151.48,151.68,12128.0,143.29,143.4791,143.29,143.4791,12128.0
2022-11-08 13:05:00,151.62,151.71,151.56,151.68,6154.0,143.4224,143.5075,143.3656,143.4791,6154.0
2022-11-08 13:10:00,151.71,151.71,151.63,151.63,11656.0,143.5075,143.5075,143.4318,143.4318,11656.0
2022-11-08 13:15:00,151.62,151.64,151.36,151.36,18772.0,143.4224,143.4413,143.1764,143.1764,18772.0
2022-11-08 13:20:00,151.36,151.36,150.87,150.95,26641.0,143.1764,143.1764,142.7129,142.7886,26641.0
2022-11-08 13:25:00,150.97,150.97,150.52,150.61,26340.0,142.8075,142.8075,142.3819,142.467,26340.0
2022-11-08 13:30:00,150.5,150.56,150.28,150.55,13869.0,142.3629,142.4197,142.1548,142.4102,13869.0
2022-11-08 13:35:00,150.57,150.73,150.57,150.73,13667.0,142.4292,142.5805,142.4292,142.5805,13667.0
2022-11-08 13:40:00,150.71,150.87,150.7,150.79,8849.0,142.5616,142.7129,142.5521,142.6373,8849.0
2022-11-08 13:45:00,150.8,150.87,150.7,150.7,12662.0,142.6467,142.7129,142.5521,142.5521,12662.0
2022-11-08 13:50:00,150.71,150.85,150.49,150.61,16322.0,142.5616,142.694,142.3535,142.467,16322.0
2022-11-08 13:55:00,150.64,150.64,150.3,150.38,11487.0,142.4954,142.4954,142.1737,142.2494,11487.0
2022-11-08 14:00:00,150.35,150.55,150.33,150.39,33889.0,142.221,142.4102,142.2021,142.2589,33889.0
2022-11-08 14:05:00,150.35,150.43,150.18,150.2,38329.0,142.221,142.2967,142.0602,142.0792,38329.0
2022-11-08 14:10:00,150.19,150.35,150.07,150.35,18409.0,142.0697,142.221,141.9562,142.221,18409.0
2022-11-08 14:15:00,150.34,150.42,150.24,150.25,13740.0,142.2116,142.2873,142.117,142.1265,13740.0
2022-11-08 14:20:00,150.25,150.29,149.7,149.73,25816.0,142.1265,142.1643,141.6062,141.6346,25816.0
2022-11-08 14:25:00,149.72,149.73,149.43,149.43,20668.0,141.6251,141.6346,141.3508,141.3508,20668.0
2022-11-08 14:30:00,149.47,149.59,149.29,149.59,14559.0,141.3886,141.5021,141.2184,141.5021,14559.0
2022-11-08 14:35:00,149.6,150.09,149.59,150.07,58260.0,141.5116,141.9751,141.5021,141.9562,58260.0
2022-11-08 14:40:00,150.06,150.37,150.02,150.35,37689.0,141.9467,142.24,141.9089,142.221,37689.0
2022-11-08 14:45:00,150.31,150.49,150.24,150.46,29702.0,142.1832,142.3535,142.117,142.3251,29702.0
2022-11-08 14:50:00,150.43,150.63,150.38,150.51,25386.0,142.2967,142.4859,142.2494,142.3724,25386.0
2022-11-08 14:55:00,150.51,150.57,150.39,150.39,39129.0,142.3724,142.4292,142.2589,142.2589,39129.0
2022-11-08 15:00:00,150.39,150.8,150.37,150.69,22913.0,142.2589,142.6467,142.24,142.5427,22913.0
2022-11-08 15:05:00,150.7,150.78,150.61,150.69,89470.0,142.5521,142.6278,142.467,142.5427,89470.0
2022-11-08 15:10:00,150.69,150.82,150.59,150.75,67122.0,142.5427,142.6656,142.4481,142.5994,67122.0
2022-11-08 15:15:00,150.77,150.89,150.7,150.88,13781.0,142.6183,142.7318,142.5521,142.7224,13781.0
2022-11-08 15:20:00,150.89,150.95,150.8,150.87,40514.0,142.7318,142.7886,142.6467,142.7129,40514.0
2022-11-08 15:25:00,150.84,151.13,150.81,151.1,67561.0,142.6846,142.9589,142.6562,142.9305,67561.0
2022-11-08 15:30:00,151.1,151.41,151.07,151.39,36212.0,142.9305,143.2237,142.9021,143.2048,36212.0
2022-11-08 15:35:00,151.38,151.49,151.26,151.31,47024.0,143.1954,143.2994,143.0818,143.1291,47024.0
2022-11-08 15:40:00,151.31,151.37,151.08,151.1,32657.0,143.1291,143.1859,142.9116,142.9305,32657.0
2022-11-08 15:45:00,151.11,151.34,151.11,151.13,19312.0,142.94,143.1575,142.94,142.9589,19312.0
2022-11-08 15:50:00,151.15,151.24,150.95,150.95,43099.0,142.9778,143.0629,142.7886,142.7886,43099.0
2022-11-08 15:55:00,150.93,150.93,150.69,150.79,56509.0,142.7697,142.7697,142.5427,142.6373,56509.0
2022-11-09 09:30:00,150.02,150.02,149.6,149.64,97129.0,141.9089,141.9089,141.5116,141.5494,97129.0
2022-11-09 09:35:00,149.65,149.8,149.39,149.5,46478.0,141.5589,141.7008,141.3129,141.417,46478.0
2022-11-09 09:40:00,149.49,149.7,149.45,149.56,25120.0,141.4075,141.6062,141.3697,141.4738,25120.0
2022-11-09 09:45:00,149.57,149.87,149.53,149.75,20392.0,141.4832,141.767,141.4454,141.6535,20392.0
2022-11-09 09:50:00,149.77,149.81,149.56,149.77,24499.0,141.6724,141.7102,141.4738,141.6724,24499.0
2022-11-09 09:55:00,149.81,149.81,149.36,149.58,33292.0,141.7102,141.7102,141.2846,141.4927,33292.0
2022-11-09 10:00:00,149.56,150.04,149.56,150.04,68997.0,141.4738,141.9278,141.4738,141.9278,68997.0
2022-11-09 10:05:00,150.09,150.38,150.09,150.38,32965.0,141.9751,142.2494,141.9751,142.2494,32965.0
2022-11-09 10:10:00,150.4,150.46,150.22,150.37,15152.0,142.2683,142.3251,142.0981,142.24,15152.0
2022-11-09 10:15:00,150.37,150.53,150.27,150.45,14896.0,142.24,142.3913,142.1454,142.3156,14896.0
2022-11-09 10:20:00,150.4,150.52,150.3,150.33,18328.0,142.2683,142.3819,142.1737,142.2021,18328.0
2022-11-09 10:25:00,150.34,150.37,149.9,149.99,6483.0,142.2116,142.24,141.7954,141.8805,6483.0
2022-11-09 10:30:00,149.96,150.14,149.49,149.72,18611.0,141.8521,142.0224,141.4075,141.6251,18611.0
2022-11-09 10:35:00,149.66,149.81,149.57,149.64,14976.0,141.5684,141.7102,141.4832,141.5494,14976.0
2022-11-09 10:40:00,149.65,149.69,149.45,149.64,28460.0,141.5589,141.5967,141.3697,141.5494,28460.0
2022-11-09 10:45:00,149.7,149.8,149.68,149.7,9171.0,141.6062,141.7008,141.5873,141.6062,9171.0
2022-11-09 10:50:00,149.66,149.71,149.57,149.57,17377.0,141.5684,141.6156,141.4832,141.4832,17377.0
2022-11-09 10:55:00,149.44,149.56,149.25,149.5,15092.0,141.3602,141.4738,141.1805,141.417,15092.0
2022-11-09 11:00:00,149.48,149.66,149.48,149.56,13917.0,141.3981,141.5684,141.3981,141.4738,13917.0
2022-11-09 11:05:00,149.52,149.89,149.47,149.88,6969.0,141.4359,141.7859,141.3886,141.7765,6969.0
2022-11-09 11:10:00,149.72,149.82,149.72,149.74,13496.0,141.6251,141.7197,141.6251,141.644,13496.0
2022-11-09 11:15:00,149.73,149.94,149.73,149.89,15275.0,141.6346,141.8332,141.6346,141.7859,15275.0
2022-11-09 11:20:00,149.91,149.92,149.6,149.68,24469.0,141.8048,141.8143,141.5116,141.5873,24469.0
2022-11-09 11:25:00,149.69,149.97,149.69,149.86,7379.0,141.5967,141.8616,141.5967,141.7575,7379.0
2022-11-09 11:30:00,149.81,149.81,149.64,149.64,7420.0,141.7102,141.7102,141.5494,141.5494,7420.0
2022-11-09 11:35:00,149.71,149.83,149.68,149.74,27327.0,141.6156,141.7292,141.5873,141.644,27327.0
2022-11-09 11:40:00,149.75,150.2,149.7,150.16,19577.0,141.6535,142.0792,141.6062,142.0413,19577.0
2022-11-09 11:45:00,150.17,150.17,150.06,150.07,12847.0,142.0508,142.0508,141.9467,141.9562,12847.0
2022-11-09 11:50:00,150.06,150.13,149.96,149.96,10395.0,141.9467,142.0129,141.8521,141.8521,10395.0
2022-11-09 11:55:00,149.97,150.02,149.79,149.86,14516.0,141.8616,141.9089,141.6913,141.7575,14516.0
2022-11-09 12:00:00,149.82,149.88,149.74,149.83,13825.0,141.7197,141.7765,141.644,141.7292,13825.0
2022-11-09 12:05:00,149.85,149.85,149.58,149.71,28070.0,141.7481,141.7481,141.4927,141.6156,28070.0
2022-11-09 12:10:00,149.7,149.7,149.59,149.67,16925.0,141.6062,141.6062,141.5021,141.5778,16925.0
2022-11-09 12:15:00,149.61,149.77,149.55,149.73,19465.0,141.5211,141.6724,141.4643,141.6346,19465.0
2022-11-09 12:20:00,149.72,149.77,149.6,149.61,25481.0,141.6251,141.6724,141.5116,141.5211,25481.0
2022-11-09 12:25:00,149.6,149.61,149.48,149.54,8913.0,141.5116,141.5211,141.3981,141.4548,8913.0
2022-11-09 12:30:00,149.53,149.79,149.53,149.78,10577.0,141.4454,141.6913,141.4454,141.6819,10577.0
2022-11-09 12:35:00,149.77,149.78,149.48,149.48,27611.0,141.6724,141.6819,141.3981,141.3981,27611.0
2022-11-09 12:40:00,149.51,149.57,149.42,149.47,12011.0,141.4265,141.4832,141.3413,141.3886,12011.0
2022-11-09 12:45:00,149.44,149.53,149.39,149.51,8660.0,141.3602,141.4454,141.3129,141.4265,8660.0
2022-11-09 12:50:00,149.5,149.62,149.49,149.53,9185.0,141.417,141.5305,141.4075,141.4454,9185.0
2022-11-09 12:55:00,149.52,149.64,149.46,149.64,9716.0,141.4359,141.5494,141.3792,141.5494,9716.0
2022-11-09 13:00:00,149.6,149.71,149.32,149.45,17662.0,141.5116,141.6156,141.2467,141.3697,17662.0
2022-11-09 13:05:00,149.33,149.45,149.31,149.36,16313.0,141.2562,141.3697,141.2373,141.2846,16313.0
2022-11-09 13:10:00,149.41,149.44,149.14,149.41,18587.0,141.3319,141.3602,141.0765,141.3319,18587.0
2022-11-09 13:15:00,149.4,149.48,149.34,149.37,5718.0,141.3224,141.3981,141.2657,141.294,5718.0
2022-11-09 13:20:00,149.42,149.42,149.29,149.29,5512.0,141.3413,141.3413,141.2184,141.2184,5512.0
2022-11-09 13:25:00,149.27,149.36,149.19,149.22,9770.0,141.1994,141.2846,141.1238,141.1521,9770.0
2022-11-09 13:30:00,149.15,149.16,148.92,148.92,17408.0,141.0859,141.0954,140.8684,140.8684,17408.0
2022-11-09 13:35:00,148.88,148.88,148.75,148.78,12809.0,140.8305,140.8305,140.7076,140.7359,12809.0
2022-11-09 13:40:00,148.78,148.9,148.73,148.87,10060.0,140.7359,140.8494,140.6886,140.8211,10060.0
2022-11-09 13:45:00,148.89,148.89,148.68,148.79,16349.0,140.84,140.84,140.6413,140.7454,16349.0
2022-11-09 13:50:00,148.79,148.79,148.67,148.68,29812.0,140.7454,140.7454,140.6319,140.6413,29812.0
2022-11-09 13:55:00,148.66,148.83,148.58,148.82,19621.0,140.6224,140.7832,140.5467,140.7738,19621.0
2022-11-09 14:00:00,148.81,148.83,148.66,148.78,10144.0,140.7643,140.7832,140.6224,140.7359,10144.0
2022-11-09 14:05:00,148.73,149.0,148.71,148.94,12817.0,140.6886,140.944,140.6697,140.8873,12817.0
2022-11-09 14:10:00,148.94,149.03,148.87,148.99,10189.0,140.8873,140.9724,140.8211,140.9346,10189.0
2022-11-09 14:15:00,149.0,149.0,148.83,148.92,20356.0,140.944,140.944,140.7832,140.8684,20356.0
2022-11-09 14:20:00,148.95,149.0,148.74,148.82,45647.0,140.8967,140.944,140.6981,140.7738,45647.0
2022-11-09 14:25:00,148.81,148.88,148.8,148.81,19003.0,140.7643,140.8305,140.7548,140.7643,19003.0
2022-11-09 14:30:00,148.78,148.78,148.48,148.49,15499.0,140.7359,140.7359,140.4522,140.4616,15499.0
2022-11-09 14:35:00,148.5,148.54,148.37,148.39,18505.0,140.4711,140.5089,140.3481,140.367,18505.0
2022-11-09 14:40:00,148.36,148.56,148.32,148.49,15184.0,140.3386,140.5278,140.3008,140.4616,15184.0
2022-11-09 14:45:00,148.5,148.54,148.26,148.35,19955.0,140.4711,140.5089,140.244,140.3292,19955.0
2022-11-09 14:50:00,148.33,148.34,148.16,148.26,20358.0,140.3103,140.3197,140.1495,140.244,20358.0
2022-11-09 14:55:00,148.26,148.28,148.18,148.26,14131.0,140.244,140.263,140.1684,140.244,14131.0
2022-11-09 15:00:00,148.21,148.48,148.21,148.48,28386.0,140.1967,140.4522,140.1967,140.4522,28386.0
2022-11-09 15:05:00,148.49,148.75,148.48,148.7,11500.0,140.4616,140.7076,140.4522,140.6603,11500.0
2022-11-09 15:10:00,148.63,148.68,148.44,148.44,16207.0,140.594,140.6413,140.4143,140.4143,16207.0
2022-11-09 15:15:00,148.48,148.53,148.43,148.5,17590.0,140.4522,140.4994,140.4049,140.4711,17590.0
2022-11-09 15:20:00,148.54,148.54,148.3,148.31,188619.0,140.5089,140.5089,140.2819,140.2913,188619.0
2022-11-09 15:25:00,148.32,148.43,148.28,148.38,28519.0,140.3008,140.4049,140.263,140.3576,28519.0
2022-11-09 15:30:00,148.36,148.39,148.16,148.35,17922.0,140.3386,140.367,140.1495,140.3292,17922.0
2022-11-09 15:35:00,148.31,148.36,148.16,148.17,27921.0,140.2913,140.3386,140.1495,140.1589,27921.0
2022-11-09 15:40:00,148.13,148.14,147.98,147.98,55304.0,140.1211,140.1305,139.9792,139.9792,55304.0
2022-11-09 15:45:00,147.98,148.09,147.77,147.82,27092.0,139.9792,140.0832,139.7805,139.8278,27092.0
2022-11-09 15:50:00,147.83,148.12,147.81,147.97,42930.0,139.8373,140.1116,139.8184,139.9697,42930.0
2022-11-09 15:55:00,147.95,148.03,147.9,147.97,77472.0,139.9508,140.0265,139.9035,139.9697,77472.0
2022-11-10 09:30:00,152.37,152.69,151.95,151.95,119637.0,144.1318,144.4345,143.7345,143.7345,119637.0
2022-11-10 09:35:00,152.0,152.31,151.87,152.22,39639.0,143.7818,144.0751,143.6589,143.9899,39639.0
2022-11-10 09:40:00,152.25,152.3,151.92,152.27,61807.0,144.0183,144.0656,143.7062,144.0372,61807.0
2022-11-10 09:45:00,152.28,152.6,152.21,152.57,54170.0,144.0467,144.3494,143.9805,144.321,54170.0
2022-11-10 09:50:00,152.59,152.72,152.22,152.5,56324.0,144.3399,144.4629,143.9899,144.2548,56324.0
2022-11-10 09:55:00,152.53,152.96,152.52,152.96,25507.0,144.2832,144.6899,144.2737,144.6899,25507.0
2022-11-10 10:00:00,153.0,153.22,152.82,153.02,671275.0,144.7278,144.9359,144.5575,144.7467,671275.0
2022-11-10 10:05:00,153.01,153.17,152.89,153.06,16124.0,144.7372,144.8886,144.6237,144.7845,16124.0
2022-11-10 10:10:00,153.06,153.08,152.58,152.58,133469.0,144.7845,144.8034,144.3305,144.3305,133469.0
2022-11-10 10:15:00,152.6,152.88,152.6,152.77,63559.0,144.3494,144.6143,144.3494,144.5102,63559.0
2022-11-10 10:20:00,152.78,153.17,152.7,153.12,40845.0,144.5197,144.8886,144.444,144.8413,40845.0
2022-11-10 10:25:00,153.08,153.14,152.95,153.09,25431.0,144.8034,144.8602,144.6805,144.8129,25431.0
2022-11-10 10:30:00,153.13,153.13,152.78,152.81,3243.0,144.8507,144.8507,144.5197,144.548,3243.0
2022-11-10 10:35:00,152.82,152.86,152.62,152.62,7299.0,144.5575,144.5953,144.3683,144.3683,7299.0
2022-11-10 10:40:00,152.58,153.03,152.55,152.94,9586.0,144.3305,144.7561,144.3021,144.671,9586.0
2022-11-10 10:45:00,152.89,153.14,152.89,153.13,19486.0,144.6237,144.8602,144.6237,144.8507,19486.0
2022-11-10 10:50:00,153.1,153.22,153.1,153.19,9965.0,144.8224,144.9359,144.8224,144.9075,9965.0
2022-11-10 10:55:00,153.15,153.43,153.06,153.36,10125.0,144.8697,145.1345,144.7845,145.0683,10125.0
2022-11-10 11:00:00,153.39,153.39,153.13,153.17,6850.0,145.0967,145.0967,144.8507,144.8886,6850.0
2022-11-10 11:05:00,153.18,153.34,153.11,153.16,12936.0,144.898,145.0494,144.8318,144.8791,12936.0
2022-11-10 11:10:00,153.21,153.37,153.15,153.37,7973.0,144.9264,145.0778,144.8697,145.0778,7973.0
2022-11-10 11:15:00,153.28,153.32,153.12,153.25,34864.0,144.9926,145.0305,144.8413,144.9643,34864.0
2022-11-10 11:20:00,153.31,153.49,153.29,153.42,11230.0,145.021,145.1913,145.0021,145.1251,11230.0
2022-11-10 11:25:00,153.35,153.52,153.33,153.52,3584.0,145.0588,145.2197,145.0399,145.2197,3584.0
2022-11-10 11:30:00,153.55,153.76,153.55,153.71,31052.0,145.248,145.4467,145.248,145.3994,31052.0
2022-11-10 11:35:00,153.63,153.79,153.63,153.79,10513.0,145.3237,145.4751,145.3237,145.4751,10513.0
2022-11-10 11:40:00,153.81,153.84,153.63,153.63,9577.0,145.494,145.5224,145.3237,145.3237,9577.0
2022-11-10 11:45:00,153.66,153.7,153.6,153.69,9298.0,145.3521,145.3899,145.2953,145.3805,9298.0
2022-11-10 11:50:00,153.69,153.78,153.66,153.73,10490.0,145.3805,145.4656,145.3521,145.4183,10490.0
2022-11-10 11:55:00,153.75,153.94,153.75,153.88,9753.0,145.4372,145.6169,145.4372,145.5602,9753.0
2022-11-10 12:00:00,153.88,153.88,153.69,153.71,32995.0,145.5602,145.5602,145.3805,145.3994,32995.0
2022-11-10 12:05:00,153.7,153.71,153.43,153.47,6654.0,145.3899,145.3994,145.1345,145.1724,6654.0
2022-11-10 12:10:00,153.47,153.47,153.37,153.4,15350.0,145.1724,145.1724,145.0778,145.1061,15350.0
2022-11-10 12:15:00,153.44,153.61,153.43,153.55,31284.0,145.144,145.3048,145.1345,145.248,31284.0
2022-11-10 12:20:00,153.47,153.48,153.41,153.44,5300.0,145.1724,145.1818,145.1156,145.144,5300.0
2022-11-10 12:25:00,153.42,153.45,153.22,153.27,10790.0,145.1251,145.1534,144.9359,144.9832,10790.0
2022-11-10 12:30:00,153.22,153.22,152.99,153.08,22943.0,144.9359,144.9359,144.7183,144.8034,22943.0
2022-11-10 12:35:00,153.1,153.17,152.96,152.96,28683.0,144.8224,144.8886,144.6899,144.6899,28683.0
2022-11-10 12:40:00,152.96,153.16,152.87,153.13,3731.0,144.6899,144.8791,144.6048,144.8507,3731.0
2022-11-10 12:45:00,153.12,153.12,152.83,152.9,30020.0,144.8413,144.8413,144.567,144.6332,30020.0
2022-11-10 12:50:00,152.93,152.93,152.77,152.77,4052.0,144.6616,144.6616,144.5102,144.5102,4052.0
2022-11-10 12:55:00,152.74,152.81,152.67,152.68,5871.0,144.4818,144.548,144.4156,144.4251,5871.0
2022-11-10 13:00:00,152.8,153.09,152.78,153.09,11039.0,144.5386,144.8129,144.5197,144.8129,11039.0
2022-11-10 13:05:00,153.04,153.13,152.99,153.1,15077.0,144.7656,144.8507,144.7183,144.8224,15077.0
2022-11-10 13:10:00,153.07,153.25,153.0,153.25,21616.0,144.794,144.9643,144.7278,144.9643,21616.0
2022-11-10 13:15:00,153.22,153.3,153.16,153.17,11552.0,144.9359,145.0115,144.8791,144.8886,11552.0
2022-11-10 13:20:00,153.14,153.23,152.96,153.03,7168.0,144.8602,144.9453,144.6899,144.7561,7168.0
2022-11-10 13:25:00,153.01,153.29,152.99,153.26,6288.0,144.7372,145.0021,144.7183,144.9737,6288.0
2022-11-10 13:30:00,153.33,153.34,153.08,153.21,14852.0,145.0399,145.0494,144.8034,144.9264,14852.0
2022-11-10 13:35:00,153.22,153.28,153.14,153.25,11268.0,144.9359,144.9926,144.8602,144.9643,11268.0
2022-11-10 13:40:00,153.25,153.47,153.22,153.47,15570.0,144.9643,145.1724,144.9359,145.1724,15570.0
2022-11-10 13:45:00,153.46,153.6,153.45,153.57,11178.0,145.1629,145.2953,145.1534,145.267,11178.0
2022-11-10 13:50:00,153.55,153.55,153.38,153.46,4424.0,145.248,145.248,145.0872,145.1629,4424.0
2022-11-10 13:55:00,153.46,153.56,153.46,153.52,2736.0,145.1629,145.2575,145.1629,145.2197,2736.0
2022-11-10 14:00:00,153.49,153.66,153.48,153.61,8507.0,145.1913,145.3521,145.1818,145.3048,8507.0
2022-11-10 14:05:00,153.61,153.67,153.56,153.62,19890.0,145.3048,145.3615,145.2575,145.3142,19890.0
2022-11-10 14:10:00,153.66,153.72,153.64,153.68,7358.0,145.3521,145.4088,145.3332,145.371,7358.0
2022-11-10 14:15:00,153.69,153.69,153.55,153.55,14152.0,145.3805,145.3805,145.248,145.248,14152.0
2022-11-10 14:20:00,153.51,153.52,153.37,153.49,6425.0,145.2102,145.2197,145.0778,145.1913,6425.0
2022-11-10 14:25:00,153.49,153.69,153.48,153.62,15262.0,145.1913,145.3805,145.1818,145.3142,15262.0
2022-11-10 14:30:00,153.63,153.68,153.52,153.67,68991.0,145.3237,145.371,145.2197,145.3615,68991.0
2022-11-10 14:35:00,153.66,153.67,153.58,153.65,14047.0,145.3521,145.3615,145.2764,145.3426,14047.0
2022-11-10 14:40:00,153.64,153.67,153.54,153.58,27436.0,145.3332,145.3615,145.2386,145.2764,27436.0
2022-11-10 14:45:00,153.57,153.68,153.57,153.63,22221.0,145.267,145.371,145.267,145.3237,22221.0
2022-11-10 14:50:00,153.62,153.8,153.6,153.8,16720.0,145.3142,145.4845,145.2953,145.4845,16720.0
2022-11-10 14:55:00,153.76,153.9,153.76,153.89,14916.0,145.4467,145.5791,145.4467,145.5696,14916.0
2022-11-10 15:00:00,153.85,153.95,153.79,153.86,72742.0,145.5318,145.6264,145.4751,145.5413,72742.0
2022-11-10 15:05:00,153.87,154.15,153.86,154.15,12539.0,145.5507,145.8156,145.5413,145.8156,12539.0
2022-11-10 15:10:00,154.17,154.25,154.12,154.24,11556.0,145.8345,145.9102,145.7872,145.9007,11556.0
2022-11-10 15:15:00,154.24,154.29,154.14,154.15,86496.0,145.9007,145.948,145.8061,145.8156,86496.0
2022-11-10 15:20:00,154.11,154.25,154.08,154.22,6432.0,145.7778,145.9102,145.7494,145.8818,6432.0
2022-11-10 15:25:00,154.22,154.31,154.12,154.28,31835.0,145.8818,145.9669,145.7872,145.9386,31835.0
2022-11-10 15:30:00,154.28,154.36,154.18,154.22,35787.0,145.9386,146.0142,145.844,145.8818,35787.0
2022-11-10 15:35:00,154.23,154.26,154.16,154.22,8721.0,145.8913,145.9196,145.8251,145.8818,8721.0
2022-11-10 15:40:00,154.18,154.44,154.18,154.37,16565.0,145.844,146.0899,145.844,146.0237,16565.0
2022-11-10 15:45:00,154.35,154.5,154.33,154.47,18410.0,146.0048,146.1467,145.9859,146.1183,18410.0
2022-11-10 15:50:00,154.54,154.7,154.48,154.7,49250.0,146.1845,146.3359,146.1277,146.3359,49250.0
2022-11-10 15:55:00,154.71,154.73,154.42,154.5,90038.0,146.3453,146.3642,146.071,146.1467,90038.0
2022-11-11 09:30:00,154.94,155.21,154.85,155.01,164509.0,146.5629,146.8183,146.4777,146.6291,164509.0
2022-11-11 09:35:00,154.97,155.1,154.58,154.58,17675.0,146.5913,146.7142,146.2223,146.2223,17675.0
2022-11-11 09:40:00,154.55,154.61,154.31,154.42,32459.0,146.194,146.2507,145.9669,146.071,32459.0
2022-11-11 09:45:00,154.42,154.92,154.42,154.87,51003.0,146.071,146.544,146.071,146.4967,51003.0
2022-11-11 09:50:00,154.89,155.05,154.84,154.91,23265.0,146.5156,146.6669,146.4683,146.5345,23265.0
2022-11-11 09:55:00,154.9,155.09,154.73,154.8,29196.0,146.525,146.7048,146.3642,146.4304,29196.0
2022-11-11 10:00:00,154.78,155.0,154.31,154.89,19966.0,146.4115,146.6196,145.9669,146.5156,19966.0
2022-11-11 10:05:00,154.87,155.18,154.52,154.68,24538.0,146.4967,146.7899,146.1656,146.3169,24538.0
2022-11-11 10:10:00,154.75,155.27,154.75,155.15,21705.0,146.3832,146.875,146.3832,146.7615,21705.0
2022-11-11 10:15:00,155.17,155.34,155.13,155.28,21904.0,146.7804,146.9413,146.7426,146.8845,21904.0
2022-11-11 10:20:00,155.29,155.42,155.23,155.25,277989.0,146.894,147.0169,146.8372,146.8561,277989.0
2022-11-11 10:25:00,155.22,155.37,155.19,155.31,24905.0,146.8277,146.9696,146.7994,146.9129,24905.0
2022-11-11 10:30:00,155.24,155.3,155.08,155.1,42638.0,146.8467,146.9034,146.6953,146.7142,42638.0
2022-11-11 10:35:00,155.11,155.13,154.82,154.96,10387.0,146.7237,146.7426,146.4494,146.5818,10387.0
2022-11-11 10:40:00,154.96,155.01,154.83,155.01,40753.0,146.5818,146.6291,146.4588,146.6291,40753.0
2022-11-11 10:45:00,155.02,155.22,154.98,155.18,37381.0,146.6386,146.8277,146.6007,146.7899,37381.0
2022-11-11 10:50:00,155.19,155.23,154.95,154.95,44376.0,146.7994,146.8372,146.5723,146.5723,44376.0
2022-11-11 10:55:00,154.89,154.98,154.85,154.89,41739.0,146.5156,146.6007,146.4777,146.5156,41739.0
2022-11-11 11:00:00,154.92,155.13,154.92,155.06,13588.0,146.544,146.7426,146.544,146.6764,13588.0
2022-11-11 11:05:00,155.09,155.1,154.52,154.54,20025.0,146.7048,146.7142,146.1656,146.1845,20025.0
2022-11-11 11:10:00,154.55,154.64,154.44,154.54,13836.0,146.194,146.2791,146.0899,146.1845,13836.0
2022-11-11 11:15:00,154.48,154.77,154.45,154.76,11904.0,146.1277,146.4021,146.0994,146.3926,11904.0
2022-11-11 11:20:00,154.77,154.77,154.53,154.57,21197.0,146.4021,146.4021,146.175,146.2129,21197.0
2022-11-11 11:25:00,154.57,154.68,154.4,154.4,22110.0,146.2129,146.3169,146.0521,146.0521,22110.0
2022-11-11 11:30:00,154.36,154.56,154.3,154.43,25495.0,146.0142,146.2034,145.9575,146.0805,25495.0
2022-11-11 11:35:00,154.43,154.6,154.43,154.44,17543.0,146.0805,146.2413,146.0805,146.0899,17543.0
2022-11-11 11:40:00,154.4,154.66,154.39,154.57,10578.0,146.0521,146.298,146.0426,146.2129,10578.0
2022-11-11 11:45:00,154.58,154.65,154.38,154.65,6278.0,146.2223,146.2886,146.0332,146.2886,6278.0
2022-11-11 11:50:00,154.66,154.76,154.56,154.56,4496.0,146.298,146.3926,146.2034,146.2034,4496.0
2022-11-11 11:55:00,154.58,154.66,154.49,154.54,4150.0,146.2223,146.298,146.1372,146.1845,4150.0
2022-11-11 12:00:00,154.5,154.58,154.4,154.58,22511.0,146.1467,146.2223,146.0521,146.2223,22511.0
2022-11-11 12:05:00,154.59,154.6,154.43,154.49,5754.0,146.2318,146.2413,146.0805,146.1372,5754.0
2022-11-11 12:10:00,154.59,154.81,154.59,154.75,8827.0,146.2318,146.4399,146.2318,146.3832,8827.0
2022-11-11 12:15:00,154.78,154.85,154.76,154.77,18942.0,146.4115,146.4777,146.3926,146.4021,18942.0
2022-11-11 12:20:00,154.74,154.81,154.71,154.8,16939.0,146.3737,146.4399,146.3453,146.4304,16939.0
2022-11-11 12:25:00,154.8,154.82,154.73,154.75,15799.0,146.4304,146.4494,146.3642,146.3832,15799.0
2022-11-11 12:30:00,154.78,154.91,154.72,154.77,7584.0,146.4115,146.5345,146.3548,146.4021,7584.0
2022-11-11 12:35:00,154.75,154.88,154.71,154.71,8139.0,146.3832,146.5061,146.3453,146.3453,8139.0
2022-11-11 12:40:00,154.61,154.76,154.6,154.76,4133.0,146.2507,146.3926,146.2413,146.3926,4133.0
2022-11-11 12:45:00,154.79,154.87,154.72,154.74,9667.0,146.421,146.4967,146.3548,146.3737,9667.0
2022-11-11 12:50:00,154.73,154.82,154.69,154.8,7851.0,146.3642,146.4494,146.3264,146.4304,7851.0
2022-11-11 12:55:00,154.85,154.98,154.84,154.84,9395.0,146.4777,146.6007,146.4683,146.4683,9395.0
2022-11-11 13:00:00,154.94,155.03,154.94,155.0,5826.0,146.5629,146.648,146.5629,146.6196,5826.0
2022-11-11 13:05:00,154.98,155.09,154.98,155.08,6042.0,146.6007,146.7048,146.6007,146.6953,6042.0
2022-11-11 13:10:00,155.1,155.2,155.05,155.05,14420.0,146.7142,146.8088,146.6669,146.6669,14420.0
2022-11-11 13:15:00,155.01,155.15,154.98,155.13,13217.0,146.6291,146.7615,146.6007,146.7426,13217.0
2022-11-11 13:20:00,155.03,155.23,155.01,155.18,16143.0,146.648,146.8372,146.6291,146.7899,16143.0
2022-11-11 13:25:00,155.21,155.33,155.16,155.33,16323.0,146.8183,146.9318,146.771,146.9318,16323.0
2022-11-11 13:30:00,155.33,155.42,155.3,155.41,30320.0,146.9318,147.0169,146.9034,147.0075,30320.0
2022-11-11 13:35:00,155.4,155.4,155.14,155.25,17547.0,146.998,146.998,146.7521,146.8561,17547.0
2022-11-11 13:40:00,155.24,155.33,155.17,155.3,12549.0,146.8467,146.9318,146.7804,146.9034,12549.0
2022-11-11 13:45:00,155.31,155.36,155.21,155.36,24891.0,146.9129,146.9602,146.8183,146.9602,24891.0
2022-11-11 13:50:00,155.38,155.53,155.37,155.48,15750.0,146.9791,147.121,146.9696,147.0737,15750.0
2022-11-11 13:55:00,155.46,155.54,155.41,155.51,14075.0,147.0548,147.1304,147.0075,147.1021,14075.0
2022-11-11 14:00:00,155.53,155.56,155.41,155.54,47804.0,147.121,147.1494,147.0075,147.1304,47804.0
2022-11-11 14:05:00,155.53,155.65,155.51,155.63,20285.0,147.121,147.2345,147.1021,147.2156,20285.0
2022-11-11 14:10:00,155.61,155.64,155.49,155.55,30973.0,147.1967,147.225,147.0831,147.1399,30973.0
2022-11-11 14:15:00,155.52,155.55,155.37,155.41,21165.0,147.1115,147.1399,146.9696,147.0075,21165.0
2022-11-11 14:20:00,155.42,155.69,155.42,155.69,12765.0,147.0169,147.2723,147.0169,147.2723,12765.0
2022-11-11 14:25:00,155.68,155.83,155.63,155.81,80831.0,147.2629,147.4048,147.2156,147.3858,80831.0
2022-11-11 14:30:00,155.8,155.9,155.75,155.87,25251.0,147.3764,147.471,147.3291,147.4426,25251.0
2022-11-11 14:35:00,155.86,155.86,155.78,155.85,23876.0,147.4331,147.4331,147.3575,147.4237,23876.0
2022-11-11 14:40:00,155.85,155.9,155.83,155.89,12349.0,147.4237,147.471,147.4048,147.4615,12349.0
2022-11-11 14:45:00,155.88,155.91,155.77,155.78,35305.0,147.4521,147.4804,147.348,147.3575,35305.0
2022-11-11 14:50:00,155.79,155.88,155.75,155.87,28043.0,147.3669,147.4521,147.3291,147.4426,28043.0
2022-11-11 14:55:00,155.87,155.96,155.8,155.9,58819.0,147.4426,147.5277,147.3764,147.471,58819.0
2022-11-11 15:00:00,155.91,155.92,155.66,155.7,103498.0,147.4804,147.4899,147.244,147.2818,103498.0
2022-11-11 15:05:00,155.69,155.75,155.47,155.54,43462.0,147.2723,147.3291,147.0642,147.1304,43462.0
2022-11-11 15:10:00,155.52,155.53,155.3,155.41,45503.0,147.1115,147.121,146.9034,147.0075,45503.0
2022-11-11 15:15:00,155.4,155.57,155.3,155.54,45129.0,146.998,147.1588,146.9034,147.1304,45129.0
2022-11-11 15:20:00,155.56,155.64,155.49,155.57,39804.0,147.1494,147.225,147.0831,147.1588,39804.0
2022-11-11 15:25:00,155.56,155.81,155.56,155.75,37993.0,147.1494,147.3858,147.1494,147.3291,37993.0
2022-11-11 15:30:00,155.75,155.85,155.69,155.69,57504.0,147.3291,147.4237,147.2723,147.2723,57504.0
2022-11-11 15:35:00,155.68,155.69,155.47,155.63,58764.0,147.2629,147.2723,147.0642,147.2156,58764.0
2022-11-11 15:40:00,155.64,155.78,155.62,155.76,40683.0,147.225,147.3575,147.2061,147.3385,40683.0
2022-11-11 15:45:00,155.76,155.85,155.73,155.81,72671.0,147.3385,147.4237,147.3102,147.3858,72671.0
2022-11-11 15:50:00,155.82,155.94,155.68,155.77,106852.0,147.3953,147.5088,147.2629,147.348,106852.0
2022-11-11 15:55:00,155.77,155.77,155.47,155.57,198203.0,147.348,147.348,147.0642,147.1588,198203.0
2022-11-14 09:30:00,155.13,155.68,155.07,155.41,82395.0,146.7426,147.2629,146.6859,147.0075,82395.0
2022-11-14 09:35:00,155.45,155.7,155.42,155.68,64995.0,147.0453,147.2818,147.0169,147.2629,64995.0
2022-11-14 09:40:00,155.67,155.7,155.22,155.37,52931.0,147.2534,147.2818,146.8277,146.9696,52931.0
2022-11-14 09:45:00,155.33,155.46,155.16,155.43,53857.0,146.9318,147.0548,146.771,147.0264,53857.0
2022-11-14 09:50:00,155.43,155.58,155.38,155.51,41714.0,147.0264,147.1683,146.9791,147.1021,41714.0
2022-11-14 09:55:00,155.52,155.59,155.43,155.55,32418.0,147.1115,147.1777,147.0264,147.1399,32418.0
2022-11-14 10:00:00,155.59,155.82,155.59,155.67,820127.0,147.1777,147.3953,147.1777,147.2534,820127.0
2022-11-14 10:05:00,155.68,155.93,155.57,155.9,46475.0,147.2629,147.4994,147.1588,147.471,46475.0
2022-11-14 10:10:00,155.87,155.99,155.74,155.94,49213.0,147.4426,147.5561,147.3196,147.5088,49213.0
2022-11-14 10:15:00,155.98,156.24,155.98,156.1,38210.0,147.5466,147.7926,147.5466,147.6602,38210.0
2022-11-14 10:20:00,156.09,156.22,156.01,156.03,43913.0,147.6507,147.7737,147.575,147.5939,43913.0
2022-11-14 10:25:00,156.01,156.05,155.78,155.86,41711.0,147.575,147.6129,147.3575,147.4331,41711.0
2022-11-14 10:30:00,155.85,156.12,155.84,156.06,33351.0,147.4237,147.6791,147.4142,147.6223,33351.0
2022-11-14 10:35:00,156.04,156.1,155.98,156.05,33650.0,147.6034,147.6602,147.5466,147.6129,33650.0
2022-11-14 10:40:00,155.99,156.13,155.95,156.05,57953.0,147.5561,147.6885,147.5183,147.6129,57953.0
2022-11-14 10:45:00,156.06,156.07,155.96,155.99,46110.0,147.6223,147.6318,147.5277,147.5561,46110.0
2022-11-14 10:50:00,156.0,156.08,155.94,156.04,50959.0,147.5656,147.6412,147.5088,147.6034,50959.0
2022-11-14 10:55:00,156.03,156.15,155.99,156.07,76172.0,147.5939,147.7075,147.5561,147.6318,76172.0
2022-11-14 11:00:00,156.06,156.14,155.84,155.94,827886.0,147.6223,147.698,147.4142,147.5088,827886.0
2022-11-14 11:05:00,155.99,156.02,155.84,155.9,25519.0,147.5561,147.5845,147.4142,147.471,25519.0
2022-11-14 11:10:00,155.9,155.9,155.5,155.55,41419.0,147.471,147.471,147.0926,147.1399,41419.0
2022-11-14 11:15:00,155.53,155.57,155.25,155.35,111286.0,147.121,147.1588,146.8561,146.9507,111286.0
2022-11-14 11:20:00,155.35,155.49,155.34,155.45,110474.0,146.9507,147.0831,146.9413,147.0453,110474.0
2022-11-14 11:25:00,155.45,155.55,155.42,155.52,28846.0,147.0453,147.1399,147.0169,147.1115,28846.0
2022-11-14 11:30:00,155.51,155.87,155.45,155.87,38926.0,147.1021,147.4426,147.0453,147.4426,38926.0
2022-11-14 11:35:00,155.9,156.03,155.83,155.88,22786.0,147.471,147.5939,147.4048,147.4521,22786.0
2022-11-14 11:40:00,155.87,155.92,155.8,155.86,35807.0,147.4426,147.4899,147.3764,147.4331,35807.0
2022-11-14 11:45:00,155.87,156.0,155.85,155.9,21334.0,147.4426,147.5656,147.4237,147.471,21334.0
2022-11-14 11:50:00,155.88,155.89,155.66,155.72,38681.0,147.4521,147.4615,147.244,147.3007,38681.0
2022-11-14 11:55:00,155.72,155.79,155.61,155.77,8289.0,147.3007,147.3669,147.1967,147.348,8289.0
2022-11-14 12:00:00,155.78,155.99,155.71,155.94,19061.0,147.3575,147.5561,147.2912,147.5088,19061.0
2022-11-14 12:05:00,155.9,155.92,155.85,155.88,10159.0,147.471,147.4899,147.4237,147.4521,10159.0
2022-11-14 12:10:00,155.89,155.97,155.82,155.87,12979.0,147.4615,147.5372,147.3953,147.4426,12979.0
2022-11-14 12:15:00,155.87,155.91,155.75,155.75,20466.0,147.4426,147.4804,147.3291,147.3291,20466.0
2022-11-14 12:20:00,155.74,155.75,155.53,155.72,19339.0,147.3196,147.3291,147.121,147.3007,19339.0
2022-11-14 12:25:00,155.75,155.92,155.72,155.89,42676.0,147.3291,147.4899,147.3007,147.4615,42676.0
2022-11-14 12:30:00,155.9,156.05,155.86,156.01,16509.0,147.471,147.6129,147.4331,147.575,16509.0
2022-11-14 12:35:00,156.02,156.15,156.0,156.15,14557.0,147.5845,147.7075,147.5656,147.7075,14557.0
2022-11-14 12:40:00,156.14,156.14,156.02,156.09,12306.0,147.698,147.698,147.5845,147.6507,12306.0
2022-11-14 12:45:00,156.08,156.13,156.02,156.07,11409.0,147.6412,147.6885,147.5845,147.6318,11409.0
2022-11-14 12:50:00,156.09,156.11,156.03,156.03,6831.0,147.6507,147.6696,147.5939,147.5939,6831.0
2022-11-14 12:55:00,156.03,156.03,155.87,155.97,13062.0,147.5939,147.5939,147.4426,147.5372,13062.0
2022-11-14 13:00:00,155.97,156.02,155.91,156.0,15448.0,147.5372,147.5845,147.4804,147.5656,15448.0
2022-11-14 13:05:00,155.99,156.06,155.92,155.95,23723.0,147.5561,147.6223,147.4899,147.5183,23723.0
2022-11-14 13:10:00,155.97,156.13,155.97,156.12,14264.0,147.5372,147.6885,147.5372,147.6791,14264.0
2022-11-14 13:15:00,156.11,156.17,156.07,156.17,10415.0,147.6696,147.7264,147.6318,147.7264,10415.0
2022-11-14 13:20:00,156.16,156.28,156.16,156.27,23146.0,147.7169,147.8304,147.7169,147.821,23146.0
2022-11-14 13:25:00,156.26,156.43,156.25,156.4,15090.0,147.8115,147.9723,147.8021,147.9439,15090.0
2022-11-14 13:30:00,156.36,156.39,156.3,156.39,14388.0,147.9061,147.9345,147.8493,147.9345,14388.0
2022-11-14 13:35:00,156.42,156.48,156.35,156.39,18377.0,147.9629,148.0196,147.8966,147.9345,18377.0
2022-11-14 13:40:00,156.39,156.4,156.33,156.38,19406.0,147.9345,147.9439,147.8777,147.925,19406.0
2022-11-14 13:45:00,156.39,156.39,156.31,156.35,11063.0,147.9345,147.9345,147.8588,147.8966,11063.0
2022-11-14 13:50:00,156.36,156.46,156.35,156.41,30168.0,147.9061,148.0007,147.8966,147.9534,30168.0
2022-11-14 13:55:00,156.4,156.42,156.36,156.4,74826.0,147.9439,147.9629,147.9061,147.9439,74826.0
2022-11-14 14:00:00,156.4,156.4,156.27,156.28,60251.0,147.9439,147.9439,147.821,147.8304,60251.0
2022-11-14 14:05:00,156.29,156.29,156.17,156.22,15730.0,147.8399,147.8399,147.7264,147.7737,15730.0
2022-11-14 14:10:00,156.21,156.22,156.13,156.19,68580.0,147.7642,147.7737,147.6885,147.7453,68580.0
2022-11-14 14:15:00,156.18,156.21,156.03,156.1,69912.0,147.7358,147.7642,147.5939,147.6602,69912.0
2022-11-14 14:20:00,156.1,156.11,156.04,156.06,57999.0,147.6602,147.6696,147.6034,147.6223,57999.0
2022-11-14 14:25:00,156.04,156.15,156.0,156.15,65658.0,147.6034,147.7075,147.5656,147.7075,65658.0
2022-11-14 14:30:00,156.15,156.2,156.0,156.01,42867.0,147.7075,147.7548,147.5656,147.575,42867.0
2022-11-14 14:35:00,156.01,156.08,155.9,155.91,73612.0,147.575,147.6412,147.471,147.4804,73612.0
2022-11-14 14:40:00,155.9,155.97,155.83,155.9,70149.0,147.471,147.5372,147.4048,147.471,70149.0
2022-11-14 14:45:00,155.9,155.94,155.78,155.8,32094.0,147.471,147.5088,147.3575,147.3764,32094.0
2022-11-14 14:50:00,155.81,155.89,155.76,155.78,41697.0,147.3858,147.4615,147.3385,147.3575,41697.0
2022-11-14 14:55:00,155.79,155.84,155.75,155.76,21661.0,147.3669,147.4142,147.3291,147.3385,21661.0
2022-11-14 15:00:00,155.78,155.95,155.78,155.95,85363.0,147.3575,147.5183,147.3575,147.5183,85363.0
2022-11-14 15:05:00,155.94,155.98,155.73,155.74,37076.0,147.5088,147.5466,147.3102,147.3196,37076.0
2022-11-14 15:10:00,155.74,155.77,155.34,155.34,58056.0,147.3196,147.348,146.9413,146.9413,58056.0
2022-11-14 15:15:00,155.34,155.44,155.28,155.43,19204.0,146.9413,147.0358,146.8845,147.0264,19204.0
2022-11-14 15:20:00,155.42,155.51,155.4,155.49,14602.0,147.0169,147.1021,146.998,147.0831,14602.0
2022-11-14 15:25:00,155.49,155.54,155.42,155.42,15609.0,147.0831,147.1304,147.0169,147.0169,15609.0
2022-11-14 15:30:00,155.43,155.46,155.24,155.24,26195.0,147.0264,147.0548,146.8467,146.8467,26195.0
2022-11-14 15:35:00,155.24,155.38,155.23,155.36,22688.0,146.8467,146.9791,146.8372,146.9602,22688.0
2022-11-14 15:40:00,155.35,155.39,155.17,155.18,26105.0,146.9507,146.9885,146.7804,146.7899,26105.0
2022-11-14 15:45:00,155.17,155.19,154.95,154.95,49312.0,146.7804,146.7994,146.5723,146.5723,49312.0
2022-11-14 15:50:00,154.93,154.99,154.68,154.7,107495.0,146.5534,146.6102,146.3169,146.3359,107495.0
2022-11-14 15:55:00,154.68,154.69,154.33,154.36,181769.0,146.3169,146.3264,145.9859,146.0142,181769.0
2022-11-15 09:30:00,156.24,156.67,156.23,156.39,74163.0,147.7926,148.1993,147.7831,147.9345,74163.0
2022-11-15 09:35:00,156.47,156.71,156.39,156.47,23411.0,148.0102,148.2372,147.9345,148.0102,23411.0
2022-11-15 09:40:00,156.51,156.51,156.14,156.18,28746.0,148.048,148.048,147.698,147.7358,28746.0
2022-11-15 09:45:00,156.14,156.15,155.85,155.99,14143.0,147.698,147.7075,147.4237,147.5561,14143.0
2022-11-15 09:50:00,155.98,156.26,155.98,156.12,17802.0,147.5466,147.8115,147.5466,147.6791,17802.0
2022-11-15 09:55:00,156.22,156.5,156.22,156.48,6279.0,147.7737,148.0385,147.7737,148.0196,6279.0
2022-11-15 10:00:00,156.48,156.63,156.45,156.45,5663.0,148.0196,148.1615,147.9912,147.9912,5663.0
2022-11-15 10:05:00,156.49,156.56,156.05,156.07,19720.0,148.0291,148.0953,147.6129,147.6318,19720.0
2022-11-15 10:10:00,156.07,156.2,155.99,156.05,81308.0,147.6318,147.7548,147.5561,147.6129,81308.0
2022-11-15 10:15:00,156.04,156.18,155.92,155.92,10982.0,147.6034,147.7358,147.4899,147.4899,10982.0
2022-11-15 10:20:00,155.91,156.25,155.83,156.25,9698.0,147.4804,147.8021,147.4048,147.8021,9698.0
2022-11-15 10:25:00,156.33,156.46,156.33,156.41,6310.0,147.8777,148.0007,147.8777,147.9534,6310.0
2022-11-15 10:30:00,156.39,156.6,156.38,156.55,19218.0,147.9345,148.1331,147.925,148.0858,19218.0
2022-11-15 10:35:00,156.57,156.57,156.31,156.36,3588.0,148.1047,148.1047,147.8588,147.9061,3588.0
2022-11-15 10:40:00,156.33,156.54,156.27,156.53,3963.0,147.8777,148.0764,147.821,148.0669,3963.0
2022-11-15 10:45:00,156.46,156.51,156.06,156.13,13951.0,148.0007,148.048,147.6223,147.6885,13951.0
2022-11-15 10:50:00,156.07,156.21,155.92,156.21,9110.0,147.6318,147.7642,147.4899,147.7642,9110.0
2022-11-15 10:55:00,156.22,156.32,156.01,156.01,7573.0,147.7737,147.8683,147.575,147.575,7573.0
2022-11-15 11:00:00,156.0,156.0,155.75,155.93,14386.0,147.5656,147.5656,147.3291,147.4994,14386.0
2022-11-15 11:05:00,155.96,156.16,155.9,155.97,17385.0,147.5277,147.7169,147.471,147.5372,17385.0
2022-11-15 11:10:00,155.92,156.07,155.88,156.03,7959.0,147.4899,147.6318,147.4521,147.5939,7959.0
2022-11-15 11:15:00,156.06,156.16,155.89,155.95,6954.0,147.6223,147.7169,147.4615,147.5183,6954.0
2022-11-15 11:20:00,155.98,156.13,155.96,155.99,9456.0,147.5466,147.6885,147.5277,147.5561,9456.0
2022-11-15 11:25:00,156.0,156.06,155.89,155.96,6784.0,147.5656,147.6223,147.4615,147.5277,6784.0
2022-11-15 11:30:00,155.97,156.37,155.97,156.37,8764.0,147.5372,147.9156,147.5372,147.9156,8764.0
2022-11-15 11:35:00,156.38,156.38,156.11,156.23,29843.0,147.925,147.925,147.6696,147.7831,29843.0
2022-11-15 11:40:00,156.23,156.33,156.13,156.13,12218.0,147.7831,147.8777,147.6885,147.6885,12218.0
2022-11-15 11:45:00,156.14,156.18,156.02,156.09,12213.0,147.698,147.7358,147.5845,147.6507,12213.0
2022-11-15 11:50:00,156.14,156.15,156.02,156.06,10143.0,147.698,147.7075,147.5845,147.6223,10143.0
2022-11-15 11:55:00,156.09,156.21,156.06,156.21,17769.0,147.6507,147.7642,147.6223,147.7642,17769.0
2022-11-15 12:00:00,156.24,156.24,155.89,156.01,19677.0,147.7926,147.7926,147.4615,147.575,19677.0
2022-11-15 12:05:00,156.05,156.14,155.99,156.09,20996.0,147.6129,147.698,147.5561,147.6507,20996.0
2022-11-15 12:10:00,156.11,156.26,156.01,156.07,10832.0,147.6696,147.8115,147.575,147.6318,10832.0
2022-11-15 12:15:00,156.08,156.09,155.97,156.0,35998.0,147.6412,147.6507,147.5372,147.5656,35998.0
2022-11-15 12:20:00,155.98,156.05,155.89,155.97,9858.0,147.5466,147.6129,147.4615,147.5372,9858.0
2022-11-15 12:25:00,155.97,156.0,155.88,155.91,6892.0,147.5372,147.5656,147.4521,147.4804,6892.0
2022-11-15 12:30:00,155.9,156.11,155.84,156.07,6012.0,147.471,147.6696,147.4142,147.6318,6012.0
2022-11-15 12:35:00,156.06,156.09,155.95,155.99,6826.0,147.6223,147.6507,147.5183,147.5561,6826.0
2022-11-15 12:40:00,156.02,156.04,155.8,155.87,5404.0,147.5845,147.6034,147.3764,147.4426,5404.0
2022-11-15 12:45:00,155.88,155.94,155.71,155.93,18155.0,147.4521,147.5088,147.2912,147.4994,18155.0
2022-11-15 12:50:00,155.92,155.93,155.84,155.87,27887.0,147.4899,147.4994,147.4142,147.4426,27887.0
2022-11-15 12:55:00,155.86,155.95,155.78,155.95,8855.0,147.4331,147.5183,147.3575,147.5183,8855.0
2022-11-15 13:00:00,155.98,156.09,155.94,156.05,18211.0,147.5466,147.6507,147.5088,147.6129,18211.0
2022-11-15 13:05:00,156.04,156.06,155.91,155.91,11099.0,147.6034,147.6223,147.4804,147.4804,11099.0
2022-11-15 13:10:00,155.92,155.95,155.82,155.87,9245.0,147.4899,147.5183,147.3953,147.4426,9245.0
2022-11-15 13:15:00,155.88,155.88,155.41,155.41,45766.0,147.4521,147.4521,147.0075,147.0075,45766.0
2022-11-15 13:20:00,155.41,155.41,154.85,155.1,27722.0,147.0075,147.0075,146.4777,146.7142,27722.0
2022-11-15 13:25:00,155.13,155.22,154.56,154.73,35742.0,146.7426,146.8277,146.2034,146.3642,35742.0
2022-11-15 13:30:00,154.68,154.91,154.44,154.52,13613.0,146.3169,146.5345,146.0899,146.1656,13613.0
2022-11-15 13:35:00,154.51,154.81,154.27,154.43,21008.0,146.1561,146.4399,145.9291,146.0805,21008.0
2022-11-15 13:40:00,154.48,154.98,154.16,154.82,31714.0,146.1277,146.6007,145.8251,146.4494,31714.0
2022-11-15 13:45:00,154.74,155.07,154.57,154.57,23491.0,146.3737,146.6859,146.2129,146.2129,23491.0
2022-11-15 13:50:00,154.6,154.97,154.58,154.94,25391.0,146.2413,146.5913,146.2223,146.5629,25391.0
2022-11-15 13:55:00,154.79,155.13,154.79,154.84,24887.0,146.421,146.7426,146.421,146.4683,24887.0
2022-11-15 14:00:00,154.86,154.97,154.38,154.38,48319.0,146.4872,146.5913,146.0332,146.0332,48319.0
2022-11-15 14:05:00,154.38,154.92,154.38,154.92,13663.0,146.0332,146.544,146.0332,146.544,13663.0
2022-11-15 14:10:00,154.9,155.54,154.9,155.22,53071.0,146.525,147.1304,146.525,146.8277,53071.0
2022-11-15 14:15:00,155.25,155.43,155.06,155.24,20969.0,146.8561,147.0264,146.6764,146.8467,20969.0
2022-11-15 14:20:00,155.33,155.7,155.33,155.64,39597.0,146.9318,147.2818,146.9318,147.225,39597.0
2022-11-15 14:25:00,155.62,155.69,155.29,155.5,40614.0,147.2061,147.2723,146.894,147.0926,40614.0
2022-11-15 14:30:00,155.54,155.58,155.29,155.33,28760.0,147.1304,147.1683,146.894,146.9318,28760.0
2022-11-15 14:35:00,155.29,155.55,155.19,155.32,22990.0,146.894,147.1399,146.7994,146.9223,22990.0
2022-11-15 14:40:00,155.37,155.57,155.28,155.33,14527.0,146.9696,147.1588,146.8845,146.9318,14527.0
2022-11-15 14:45:00,155.34,155.46,155.12,155.15,31025.0,146.9413,147.0548,146.7331,146.7615,31025.0
2022-11-15 14:50:00,155.19,155.33,155.11,155.28,14816.0,146.7994,146.9318,146.7237,146.8845,14816.0
2022-11-15 14:55:00,155.31,155.78,155.29,155.63,20112.0,146.9129,147.3575,146.894,147.2156,20112.0
2022-11-15 15:00:00,155.6,155.87,155.6,155.8,24304.0,147.1872,147.4426,147.1872,147.3764,24304.0
2022-11-15 15:05:00,155.73,155.74,155.5,155.58,15333.0,147.3102,147.3196,147.0926,147.1683,15333.0
2022-11-15 15:10:00,155.59,155.65,155.45,155.5,25065.0,147.1777,147.2345,147.0453,147.0926,25065.0
2022-11-15 15:15:00,155.53,155.8,155.52,155.74,19614.0,147.121,147.3764,147.1115,147.3196,19614.0
2022-11-15 15:20:00,155.67,155.87,155.62,155.77,65575.0,147.2534,147.4426,147.2061,147.348,65575.0
2022-11-15 15:25:00,155.81,155.82,155.62,155.67,45900.0,147.3858,147.3953,147.2061,147.2534,45900.0
2022-11-15 15:30:00,155.61,155.62,155.32,155.32,24082.0,147.1967,147.2061,146.9223,146.9223,24082.0
2022-11-15 15:35:00,155.36,155.76,155.35,155.73,40547.0,146.9602,147.3385,146.9507,147.3102,40547.0
2022-11-15 15:40:00,155.74,155.84,155.65,155.8,45897.0,147.3196,147.4142,147.2345,147.3764,45897.0
2022-11-15 15:45:00,155.78,155.78,155.56,155.56,35811.0,147.3575,147.3575,147.1494,147.1494,35811.0
2022-11-15 15:50:00,155.58,155.6,155.22,155.35,111228.0,147.1683,147.1872,146.8277,146.9507,111228.0
2022-11-15 15:55:00,155.36,155.59,155.36,155.55,225179.0,146.9602,147.1777,146.9602,147.1399,225179.0
2022-11-16 09:30:00,155.11,155.42,155.03,155.33,67608.0,146.7237,147.0169,146.648,146.9318,67608.0
2022-11-16 09:35:00,155.32,155.32,155.05,155.24,16157.0,146.9223,146.9223,146.6669,146.8467,16157.0
2022-11-16 09:40:00,155.15,155.18,154.94,155.04,12449.0,146.7615,146.7899,146.5629,146.6575,12449.0
2022-11-16 09:45:00,155.05,155.21,154.82,154.83,52100.0,146.6669,146.8183,146.4494,146.4588,52100.0
2022-11-16 09:50:00,154.85,155.02,154.67,154.71,32173.0,146.4777,146.6386,146.3075,146.3453,32173.0
2022-11-16 09:55:00,154.67,154.8,154.53,154.74,10641.0,146.3075,146.4304,146.175,146.3737,10641.0
2022-11-16 10:00:00,154.72,154.94,154.7,154.8,40179.0,146.3548,146.5629,146.3359,146.4304,40179.0
2022-11-16 10:05:00,154.79,154.96,154.68,154.81,340943.0,146.421,146.5818,146.3169,146.4399,340943.0
2022-11-16 10:10:00,154.81,155.13,154.81,154.9,74961.0,146.4399,146.7426,146.4399,146.525,74961.0
2022-11-16 10:15:00,154.91,154.94,154.81,154.82,7201.0,146.5345,146.5629,146.4399,146.4494,7201.0
2022-11-16 10:20:00,154.89,155.03,154.87,154.99,15293.0,146.5156,146.648,146.4967,146.6102,15293.0
2022-11-16 10:25:00,155.0,155.12,154.92,154.92,26373.0,146.6196,146.7331,146.544,146.544,26373.0
2022-11-16 10:30:00,154.91,155.13,154.81,155.07,17081.0,146.5345,146.7426,146.4399,146.6859,17081.0
2022-11-16 10:35:00,155.01,155.01,154.85,154.87,9001.0,146.6291,146.6291,146.4777,146.4967,9001.0
2022-11-16 10:40:00,154.85,155.03,154.82,154.89,36355.0,146.4777,146.648,146.4494,146.5156,36355.0
2022-11-16 10:45:00,154.84,154.95,154.74,154.87,14493.0,146.4683,146.5723,146.3737,146.4967,14493.0
2022-11-16 10:50:00,154.83,154.89,154.48,154.51,22798.0,146.4588,146.5156,146.1277,146.1561,22798.0
2022-11-16 10:55:00,154.52,154.61,154.47,154.59,15372.0,146.1656,146.2507,146.1183,146.2318,15372.0
2022-11-16 11:00:00,154.54,154.68,154.54,154.6,32362.0,146.1845,146.3169,146.1845,146.2413,32362.0
2022-11-16 11:05:00,154.59,154.65,154.49,154.53,13022.0,146.2318,146.2886,146.1372,146.175,13022.0
2022-11-16 11:10:00,154.54,154.61,154.43,154.59,40016.0,146.1845,146.2507,146.0805,146.2318,40016.0
2022-11-16 11:15:00,154.6,154.7,154.54,154.66,19221.0,146.2413,146.3359,146.1845,146.298,19221.0
2022-11-16 11:20:00,154.68,154.74,154.62,154.7,18044.0,146.3169,146.3737,146.2602,146.3359,18044.0
2022-11-16 11:25:00,154.71,154.8,154.69,154.77,8730.0,146.3453,146.4304,146.3264,146.4021,8730.0
2022-11-16 11:30:00,154.75,154.8,154.61,154.61,4361.0,146.3832,146.4304,146.2507,146.2507,4361.0
2022-11-16 11:35:00,154.61,154.61,154.53,154.57,11712.0,146.2507,146.2507,146.175,146.2129,11712.0
2022-11-16 11:40:00,154.6,154.71,154.59,154.6,16181.0,146.2413,146.3453,146.2318,146.2413,16181.0
2022-11-16 11:45:00,154.64,154.73,154.62,154.69,9958.0,146.2791,146.3642,146.2602,146.3264,9958.0
2022-11-16 11:50:00,154.67,154.73,154.59,154.64,8250.0,146.3075,146.3642,146.2318,146.2791,8250.0
2022-11-16 11:55:00,154.65,154.81,154.64,154.73,16477.0,146.2886,146.4399,146.2791,146.3642,16477.0
2022-11-16 12:00:00,154.71,154.72,154.54,154.58,9760.0,146.3453,146.3548,146.1845,146.2223,9760.0
2022-11-16 12:05:00,154.58,154.73,154.52,154.69,16346.0,146.2223,146.3642,146.1656,146.3264,16346.0
2022-11-16 12:10:00,154.69,154.69,154.52,154.57,7275.0,146.3264,146.3264,146.1656,146.2129,7275.0
2022-11-16 12:15:00,154.54,154.56,154.42,154.46,12140.0,146.1845,146.2034,146.071,146.1088,12140.0
2022-11-16 12:20:00,154.46,154.52,154.32,154.43,35200.0,146.1088,146.1656,145.9764,146.0805,35200.0
2022-11-16 12:25:00,154.4,154.52,154.4,154.47,11784.0,146.0521,146.1656,146.0521,146.1183,11784.0
2022-11-16 12:30:00,154.47,154.55,154.45,154.53,11259.0,146.1183,146.194,146.0994,146.175,11259.0
2022-11-16 12:35:00,154.52,154.63,154.51,154.57,23541.0,146.1656,146.2696,146.1561,146.2129,23541.0
2022-11-16 12:40:00,154.56,154.76,154.54,154.75,8969.0,146.2034,146.3926,146.1845,146.3832,8969.0
2022-11-16 12:45:00,154.76,154.91,154.76,154.78,7679.0,146.3926,146.5345,146.3926,146.4115,7679.0
2022-11-16 12:50:00,154.78,154.91,154.66,154.68,23538.0,146.4115,146.5345,146.298,146.3169,23538.0
2022-11-16 12:55:00,154.69,154.69,154.61,154.61,6931.0,146.3264,146.3264,146.2507,146.2507,6931.0
2022-11-16 13:00:00,154.6,154.63,154.47,154.56,18437.0,146.2413,146.2696,146.1183,146.2034,18437.0
2022-11-16 13:05:00,154.51,154.55,154.46,154.52,14676.0,146.1561,146.194,146.1088,146.1656,14676.0
2022-11-16 13:10:00,154.53,154.63,154.51,154.51,13116.0,146.175,146.2696,146.1561,146.1561,13116.0
2022-11-16 13:15:00,154.51,154.54,154.42,154.42,19413.0,146.1561,146.1845,146.071,146.071,19413.0
2022-11-16 13:20:00,154.42,154.49,154.36,154.45,11536.0,146.071,146.1372,146.0142,146.0994,11536.0
2022-11-16 13:25:00,154.41,154.48,154.34,154.35,6139.0,146.0615,146.1277,145.9953,146.0048,6139.0
2022-11-16 13:30:00,154.37,154.42,154.11,154.11,17151.0,146.0237,146.071,145.7778,145.7778,17151.0
2022-11-16 13:35:00,154.18,154.22,154.1,154.22,12617.0,145.844,145.8818,145.7683,145.8818,12617.0
2022-11-16 13:40:00,154.2,154.3,154.2,154.26,16171.0,145.8629,145.9575,145.8629,145.9196,16171.0
2022-11-16 13:45:00,154.25,154.27,154.14,154.15,11614.0,145.9102,145.9291,145.8061,145.8156,11614.0
2022-11-16 13:50:00,154.14,154.2,154.13,154.17,5636.0,145.8061,145.8629,145.7967,145.8345,5636.0
2022-11-16 13:55:00,154.16,154.21,154.05,154.08,34234.0,145.8251,145.8723,145.721,145.7494,34234.0
2022-11-16 14:00:00,154.09,154.23,154.03,154.2,12745.0,145.7588,145.8913,145.7021,145.8629,12745.0
2022-11-16 14:05:00,154.22,154.26,154.11,154.26,9475.0,145.8818,145.9196,145.7778,145.9196,9475.0
2022-11-16 14:10:00,154.25,154.26,154.18,154.2,22866.0,145.9102,145.9196,145.844,145.8629,22866.0
2022-11-16 14:15:00,154.22,154.25,154.14,154.21,8447.0,145.8818,145.9102,145.8061,145.8723,8447.0
2022-11-16 14:20:00,154.23,154.32,154.21,154.29,21741.0,145.8913,145.9764,145.8723,145.948,21741.0
2022-11-16 14:25:00,154.33,154.36,154.23,154.28,14357.0,145.9859,146.0142,145.8913,145.9386,14357.0
2022-11-16 14:30:00,154.29,154.3,154.01,154.12,27252.0,145.948,145.9575,145.6832,145.7872,27252.0
2022-11-16 14:35:00,154.11,154.46,154.11,154.33,23119.0,145.7778,146.1088,145.7778,145.9859,23119.0
2022-11-16 14:40:00,154.32,154.41,154.28,154.28,37686.0,145.9764,146.0615,145.9386,145.9386,37686.0
2022-11-16 14:45:00,154.32,154.33,154.22,154.24,16547.0,145.9764,145.9859,145.8818,145.9007,16547.0
2022-11-16 14:50:00,154.27,154.44,154.24,154.39,40237.0,145.9291,146.0899,145.9007,146.0426,40237.0
2022-11-16 14:55:00,154.4,154.49,154.36,154.48,34620.0,146.0521,146.1372,146.0142,146.1277,34620.0
2022-11-16 15:00:00,154.47,154.51,154.33,154.36,20651.0,146.1183,146.1561,145.9859,146.0142,20651.0
2022-11-16 15:05:00,154.37,154.4,154.04,154.09,101194.0,146.0237,146.0521,145.7115,145.7588,101194.0
2022-11-16 15:10:00,154.1,154.16,154.07,154.16,41327.0,145.7683,145.8251,145.7399,145.8251,41327.0
2022-11-16 15:15:00,154.17,154.22,154.03,154.08,29266.0,145.8345,145.8818,145.7021,145.7494,29266.0
2022-11-16 15:20:00,154.07,154.27,154.07,154.27,28445.0,145.7399,145.9291,145.7399,145.9291,28445.0
2022-11-16 15:25:00,154.29,154.36,154.25,154.27,40954.0,145.948,146.0142,145.9102,145.9291,40954.0
2022-11-16 15:30:00,154.26,154.36,154.16,154.17,28643.0,145.9196,146.0142,145.8251,145.8345,28643.0
2022-11-16 15:35:00,154.18,154.3,154.18,154.26,31758.0,145.844,145.9575,145.844,145.9196,31758.0
2022-11-16 15:40:00,154.25,154.46,154.19,154.46,33076.0,145.9102,146.1088,145.8534,146.1088,33076.0
2022-11-16 15:45:00,154.46,154.46,154.34,154.39,24293.0,146.1088,146.1088,145.9953,146.0426,24293.0
2022-11-16 15:50:00,154.42,154.54,154.4,154.43,65076.0,146.071,146.1845,146.0521,146.0805,65076.0
2022-11-16 15:55:00,154.43,154.43,154.19,154.28,94048.0,146.0805,146.0805,145.8534,145.9386,94048.0
2022-11-17 09:30:00,152.4,152.58,152.35,152.39,40006.0,144.1602,144.3305,144.1129,144.1507,40006.0
2022-11-17 09:35:00,152.36,152.5,152.31,152.43,10963.0,144.1224,144.2548,144.0751,144.1886,10963.0
2022-11-17 09:40:00,152.35,152.55,152.35,152.49,32192.0,144.1129,144.3021,144.1129,144.2453,32192.0
2022-11-17 09:45:00,152.44,152.66,152.35,152.5,19754.0,144.198,144.4062,144.1129,144.2548,19754.0
2022-11-17 09:50:00,152.5,152.59,152.33,152.34,45805.0,144.2548,144.3399,144.094,144.1035,45805.0
2022-11-17 09:55:00,152.35,152.38,152.08,152.11,60756.0,144.1129,144.1413,143.8575,143.8859,60756.0
2022-11-17 10:00:00,152.1,152.28,152.07,152.27,21714.0,143.8764,144.0467,143.8481,144.0372,21714.0
2022-11-17 10:05:00,152.25,152.34,152.22,152.23,22866.0,144.0183,144.1035,143.9899,143.9994,22866.0
2022-11-17 10:10:00,152.23,152.4,152.21,152.34,213925.0,143.9994,144.1602,143.9805,144.1035,213925.0
2022-11-17 10:15:00,152.35,152.53,152.32,152.52,18913.0,144.1129,144.2832,144.0845,144.2737,18913.0
2022-11-17 10:20:00,152.56,152.62,152.46,152.49,10675.0,144.3116,144.3683,144.217,144.2453,10675.0
2022-11-17 10:25:00,152.48,152.71,152.47,152.65,10739.0,144.2359,144.4534,144.2264,144.3967,10739.0
2022-11-17 10:30:00,152.65,152.65,152.51,152.51,13252.0,144.3967,144.3967,144.2643,144.2643,13252.0
2022-11-17 10:35:00,152.5,152.55,152.44,152.44,16222.0,144.2548,144.3021,144.198,144.198,16222.0
2022-11-17 10:40:00,152.43,152.54,152.4,152.42,49245.0,144.1886,144.2926,144.1602,144.1791,49245.0
2022-11-17 10:45:00,152.39,152.39,152.2,152.21,13833.0,144.1507,144.1507,143.971,143.9805,13833.0
2022-11-17 10:50:00,152.24,152.35,152.23,152.28,24997.0,144.0089,144.1129,143.9994,144.0467,24997.0
2022-11-17 10:55:00,152.28,152.3,152.19,152.23,17474.0,144.0467,144.0656,143.9616,143.9994,17474.0
2022-11-17 11:00:00,152.22,152.34,152.22,152.24,6128.0,143.9899,144.1035,143.9899,144.0089,6128.0
2022-11-17 11:05:00,152.25,152.38,152.19,152.19,14545.0,144.0183,144.1413,143.9616,143.9616,14545.0
2022-11-17 11:10:00,152.17,152.23,152.1,152.23,6527.0,143.9426,143.9994,143.8764,143.9994,6527.0
2022-11-17 11:15:00,152.25,152.29,152.2,152.22,37465.0,144.0183,144.0562,143.971,143.9899,37465.0
2022-11-17 11:20:00,152.2,152.31,152.11,152.29,9192.0,143.971,144.0751,143.8859,144.0562,9192.0
2022-11-17 11:25:00,152.28,152.42,152.27,152.39,34082.0,144.0467,144.1791,144.0372,144.1507,34082.0
2022-11-17 11:30:00,152.4,152.45,152.32,152.45,8607.0,144.1602,144.2075,144.0845,144.2075,8607.0
2022-11-17 11:35:00,152.47,152.49,152.4,152.45,8544.0,144.2264,144.2453,144.1602,144.2075,8544.0
2022-11-17 11:40:00,152.46,152.47,152.39,152.4,15497.0,144.217,144.2264,144.1507,144.1602,15497.0
2022-11-17 11:45:00,152.41,152.51,152.4,152.4,14366.0,144.1697,144.2643,144.1602,144.1602,14366.0
2022-11-17 11:50:00,152.41,152.49,152.36,152.43,70986.0,144.1697,144.2453,144.1224,144.1886,70986.0
2022-11-17 11:55:00,152.47,152.98,152.47,152.98,13835.0,144.2264,144.7088,144.2264,144.7088,13835.0
2022-11-17 12:00:00,153.0,153.12,152.99,153.07,6111.0,144.7278,144.8413,144.7183,144.794,6111.0
2022-11-17 12:05:00,153.1,153.18,153.03,153.07,7256.0,144.8224,144.898,144.7561,144.794,7256.0
2022-11-17 12:10:00,153.13,153.16,153.05,153.06,4639.0,144.8507,144.8791,144.7751,144.7845,4639.0
2022-11-17 12:15:00,153.06,153.12,152.98,153.11,7462.0,144.7845,144.8413,144.7088,144.8318,7462.0
2022-11-17 12:20:00,153.14,153.16,153.02,153.03,2854.0,144.8602,144.8791,144.7467,144.7561,2854.0
2022-11-17 12:25:00,153.07,153.11,153.05,153.06,17436.0,144.794,144.8318,144.7751,144.7845,17436.0
2022-11-17 12:30:00,153.03,153.16,152.96,152.98,9061.0,144.7561,144.8791,144.6899,144.7088,9061.0
2022-11-17 12:35:00,152.98,153.13,152.97,153.13,7099.0,144.7088,144.8507,144.6994,144.8507,7099.0
2022-11-17 12:40:00,153.15,153.23,153.13,153.22,13636.0,144.8697,144.9453,144.8507,144.9359,13636.0
2022-11-17 12:45:00,153.24,153.3,153.22,153.27,10998.0,144.9548,145.0115,144.9359,144.9832,10998.0
2022-11-17 12:50:00,153.27,153.55,153.27,153.44,38362.0,144.9832,145.248,144.9832,145.144,38362.0
2022-11-17 12:55:00,153.45,153.51,153.41,153.43,22196.0,145.1534,145.2102,145.1156,145.1345,22196.0
2022-11-17 13:00:00,153.45,153.54,153.43,153.49,14441.0,145.1534,145.2386,145.1345,145.1913,14441.0
2022-11-17 13:05:00,153.46,153.51,153.41,153.43,4721.0,145.1629,145.2102,145.1156,145.1345,4721.0
2022-11-17 13:10:00,153.44,153.61,153.44,153.53,24649.0,145.144,145.3048,145.144,145.2291,24649.0
2022-11-17 13:15:00,153.55,153.63,153.51,153.63,18791.0,145.248,145.3237,145.2102,145.3237,18791.0
2022-11-17 13:20:00,153.62,153.68,153.49,153.5,12099.0,145.3142,145.371,145.1913,145.2007,12099.0
2022-11-17 13:25:00,153.49,153.53,153.46,153.47,21113.0,145.1913,145.2291,145.1629,145.1724,21113.0
2022-11-17 13:30:00,153.47,153.5,153.39,153.45,19368.0,145.1724,145.2007,145.0967,145.1534,19368.0
2022-11-17 13:35:00,153.42,153.62,153.42,153.62,10491.0,145.1251,145.3142,145.1251,145.3142,10491.0
2022-11-17 13:40:00,153.64,153.64,153.49,153.51,8123.0,145.3332,145.3332,145.1913,145.2102,8123.0
2022-11-17 13:45:00,153.46,153.46,153.37,153.38,18061.0,145.1629,145.1629,145.0778,145.0872,18061.0
2022-11-17 13:50:00,153.38,153.38,153.29,153.37,8751.0,145.0872,145.0872,145.0021,145.0778,8751.0
2022-11-17 13:55:00,153.28,153.46,153.28,153.41,5055.0,144.9926,145.1629,144.9926,145.1156,5055.0
2022-11-17 14:00:00,153.43,153.61,153.41,153.56,18680.0,145.1345,145.3048,145.1156,145.2575,18680.0
2022-11-17 14:05:00,153.56,153.57,153.41,153.42,8712.0,145.2575,145.267,145.1156,145.1251,8712.0
2022-11-17 14:10:00,153.34,153.35,153.23,153.31,6713.0,145.0494,145.0588,144.9453,145.021,6713.0
2022-11-17 14:15:00,153.3,153.3,153.15,153.17,10100.0,145.0115,145.0115,144.8697,144.8886,10100.0
2022-11-17 14:20:00,153.17,153.26,153.08,153.25,102944.0,144.8886,144.9737,144.8034,144.9643,102944.0
2022-11-17 14:25:00,153.22,153.27,153.16,153.21,54444.0,144.9359,144.9832,144.8791,144.9264,54444.0
2022-11-17 14:30:00,153.19,153.28,153.17,153.23,27745.0,144.9075,144.9926,144.8886,144.9453,27745.0
2022-11-17 14:35:00,153.26,153.26,153.11,153.19,13795.0,144.9737,144.9737,144.8318,144.9075,13795.0
2022-11-17 14:40:00,153.22,153.26,153.06,153.11,11857.0,144.9359,144.9737,144.7845,144.8318,11857.0
2022-11-17 14:45:00,153.11,153.24,153.0,153.22,9786.0,144.8318,144.9548,144.7278,144.9359,9786.0
2022-11-17 14:50:00,153.2,153.31,153.15,153.3,44393.0,144.917,145.021,144.8697,145.0115,44393.0
2022-11-17 14:55:00,153.3,153.3,153.23,153.25,19976.0,145.0115,145.0115,144.9453,144.9643,19976.0
2022-11-17 15:00:00,153.27,153.34,153.14,153.22,29735.0,144.9832,145.0494,144.8602,144.9359,29735.0
2022-11-17 15:05:00,153.18,153.32,153.12,153.13,31146.0,144.898,145.0305,144.8413,144.8507,31146.0
2022-11-17 15:10:00,153.15,153.15,152.99,152.99,76786.0,144.8697,144.8697,144.7183,144.7183,76786.0
2022-11-17 15:15:00,152.98,153.0,152.81,152.82,23970.0,144.7088,144.7278,144.548,144.5575,23970.0
2022-11-17 15:20:00,152.79,152.87,152.72,152.82,58843.0,144.5291,144.6048,144.4629,144.5575,58843.0
2022-11-17 15:25:00,152.81,152.89,152.74,152.87,10632.0,144.548,144.6237,144.4818,144.6048,10632.0
2022-11-17 15:30:00,152.88,153.06,152.88,153.01,19360.0,144.6143,144.7845,144.6143,144.7372,19360.0
2022-11-17 15:35:00,153.0,153.05,152.95,153.04,24806.0,144.7278,144.7751,144.6805,144.7656,24806.0
2022-11-17 15:40:00,153.05,153.14,153.05,153.12,38127.0,144.7751,144.8602,144.7751,144.8413,38127.0
2022-11-17 15:45:00,153.11,153.41,153.11,153.41,59070.0,144.8318,145.1156,144.8318,145.1156,59070.0
2022-11-17 15:50:00,153.41,153.47,153.29,153.37,34819.0,145.1156,145.1724,145.0021,145.0778,34819.0
2022-11-17 15:55:00,153.32,153.71,153.3,153.7,61281.0,145.0305,145.3994,145.0115,145.3899,61281.0
2022-11-18 09:30:00,154.79,155.09,154.62,154.71,58095.0,146.421,146.7048,146.2602,146.3453,58095.0
2022-11-18 09:35:00,154.73,154.9,154.68,154.68,22451.0,146.3642,146.525,146.3169,146.3169,22451.0
2022-11-18 09:40:00,154.72,154.79,154.48,154.59,25384.0,146.3548,146.421,146.1277,146.2318,25384.0
2022-11-18 09:45:00,154.6,154.71,154.46,154.46,17524.0,146.2413,146.3453,146.1088,146.1088,17524.0
2022-11-18 09:50:00,154.46,154.6,154.46,154.59,18139.0,146.1088,146.2413,146.1088,146.2318,18139.0
2022-11-18 09:55:00,154.59,154.71,154.4,154.42,35019.0,146.2318,146.3453,146.0521,146.071,35019.0
2022-11-18 10:00:00,154.43,154.48,154.28,154.35,181932.0,146.0805,146.1277,145.9386,146.0048,181932.0
2022-11-18 10:05:00,154.38,154.39,154.07,154.26,22873.0,146.0332,146.0426,145.7399,145.9196,22873.0
2022-11-18 10:10:00,154.27,154.38,154.25,154.26,39142.0,145.9291,146.0332,145.9102,145.9196,39142.0
2022-11-18 10:15:00,154.23,154.39,154.21,154.26,8840.0,145.8913,146.0426,145.8723,145.9196,8840.0
2022-11-18 10:20:00,154.26,154.5,154.26,154.41,8232.0,145.9196,146.1467,145.9196,146.0615,8232.0
2022-11-18 10:25:00,154.43,154.45,154.16,154.44,29204.0,146.0805,146.0994,145.8251,146.0899,29204.0
2022-11-18 10:30:00,154.43,154.49,154.33,154.39,48238.0,146.0805,146.1372,145.9859,146.0426,48238.0
2022-11-18 10:35:00,154.41,154.59,154.38,154.47,44315.0,146.0615,146.2318,146.0332,146.1183,44315.0
2022-11-18 10:40:00,154.46,154.54,154.44,154.44,39541.0,146.1088,146.1845,146.0899,146.0899,39541.0
2022-11-18 10:45:00,154.46,154.54,154.34,154.54,34080.0,146.1088,146.1845,145.9953,146.1845,34080.0
2022-11-18 10:50:00,154.53,154.54,154.42,154.49,29131.0,146.175,146.1845,146.071,146.1372,29131.0
2022-11-18 10:55:00,154.49,154.49,154.12,154.21,18396.0,146.1372,146.1372,145.7872,145.8723,18396.0
2022-11-18 11:00:00,154.27,154.27,154.07,154.1,18536.0,145.9291,145.9291,145.7399,145.7683,18536.0
2022-11-18 11:05:00,154.11,154.3,154.1,154.29,7427.0,145.7778,145.9575,145.7683,145.948,7427.0
2022-11-18 11:10:00,154.28,154.41,154.28,154.39,3374.0,145.9386,146.0615,145.9386,146.0426,3374.0
2022-11-18 11:15:00,154.37,154.55,154.34,154.54,8375.0,146.0237,146.194,145.9953,146.1845,8375.0
2022-11-18 11:20:00,154.56,154.64,154.52,154.57,8368.0,146.2034,146.2791,146.1656,146.2129,8368.0
2022-11-18 11:25:00,154.59,154.64,154.5,154.52,6772.0,146.2318,146.2791,146.1467,146.1656,6772.0
2022-11-18 11:30:00,154.55,154.67,154.51,154.53,9947.0,146.194,146.3075,146.1561,146.175,9947.0
2022-11-18 11:35:00,154.53,154.57,154.36,154.36,7452.0,146.175,146.2129,146.0142,146.0142,7452.0
2022-11-18 11:40:00,154.38,154.4,154.3,154.39,11487.0,146.0332,146.0521,145.9575,146.0426,11487.0
2022-11-18 11:45:00,154.41,154.42,154.22,154.23,11156.0,146.0615,146.071,145.8818,145.8913,11156.0
2022-11-18 11:50:00,154.26,154.31,154.19,154.29,20284.0,145.9196,145.9669,145.8534,145.948,20284.0
2022-11-18 11:55:00,154.28,154.4,154.26,154.37,18166.0,145.9386,146.0521,145.9196,146.0237,18166.0
2022-11-18 12:00:00,154.38,154.4,154.29,154.36,4170.0,146.0332,146.0521,145.948,146.0142,4170.0
2022-11-18 12:05:00,154.33,154.33,154.1,154.15,5986.0,145.9859,145.9859,145.7683,145.8156,5986.0
2022-11-18 12:10:00,154.12,154.14,154.07,154.09,6069.0,145.7872,145.8061,145.7399,145.7588,6069.0
2022-11-18 12:15:00,154.06,154.06,153.68,153.68,12313.0,145.7305,145.7305,145.371,145.371,12313.0
2022-11-18 12:20:00,153.69,153.74,153.64,153.65,7940.0,145.3805,145.4278,145.3332,145.3426,7940.0
2022-11-18 12:25:00,153.62,153.89,153.62,153.89,13838.0,145.3142,145.5696,145.3142,145.5696,13838.0
2022-11-18 12:30:00,153.88,153.89,153.75,153.75,7271.0,145.5602,145.5696,145.4372,145.4372,7271.0
2022-11-18 12:35:00,153.82,154.02,153.82,154.0,8057.0,145.5034,145.6926,145.5034,145.6737,8057.0
2022-11-18 12:40:00,154.01,154.01,153.86,153.86,3602.0,145.6832,145.6832,145.5413,145.5413,3602.0
2022-11-18 12:45:00,153.9,153.9,153.77,153.81,5184.0,145.5791,145.5791,145.4561,145.494,5184.0
2022-11-18 12:50:00,153.86,153.93,153.69,153.79,13236.0,145.5413,145.6075,145.3805,145.4751,13236.0
2022-11-18 12:55:00,153.75,153.94,153.73,153.93,27439.0,145.4372,145.6169,145.4183,145.6075,27439.0
2022-11-18 13:00:00,153.9,153.94,153.88,153.88,9076.0,145.5791,145.6169,145.5602,145.5602,9076.0
2022-11-18 13:05:00,153.89,154.11,153.89,154.09,29906.0,145.5696,145.7778,145.5696,145.7588,29906.0
2022-11-18 13:10:00,154.09,154.13,154.06,154.13,12692.0,145.7588,145.7967,145.7305,145.7967,12692.0
2022-11-18 13:15:00,154.06,154.06,153.96,153.99,10685.0,145.7305,145.7305,145.6359,145.6642,10685.0
2022-11-18 13:20:00,153.98,154.06,153.85,154.04,7390.0,145.6548,145.7305,145.5318,145.7115,7390.0
2022-11-18 13:25:00,154.02,154.18,153.99,154.18,7694.0,145.6926,145.844,145.6642,145.844,7694.0
2022-11-18 13:30:00,154.17,154.24,154.14,154.24,8968.0,145.8345,145.9007,145.8061,145.9007,8968.0
2022-11-18 13:35:00,154.21,154.24,154.06,154.06,5909.0,145.8723,145.9007,145.7305,145.7305,5909.0
2022-11-18 13:40:00,154.09,154.09,153.82,153.83,7680.0,145.7588,145.7588,145.5034,145.5129,7680.0
2022-11-18 13:45:00,153.83,153.86,153.79,153.79,12131.0,145.5129,145.5413,145.4751,145.4751,12131.0
2022-11-18 13:50:00,153.78,153.81,153.73,153.74,19645.0,145.4656,145.494,145.4183,145.4278,19645.0
2022-11-18 13:55:00,153.74,153.88,153.73,153.87,18614.0,145.4278,145.5602,145.4183,145.5507,18614.0
2022-11-18 14:00:00,153.9,154.12,153.88,154.11,16373.0,145.5791,145.7872,145.5602,145.7778,16373.0
2022-11-18 14:05:00,154.1,154.13,154.06,154.09,9905.0,145.7683,145.7967,145.7305,145.7588,9905.0
2022-11-18 14:10:00,154.08,154.11,154.04,154.04,7127.0,145.7494,145.7778,145.7115,145.7115,7127.0
2022-11-18 14:15:00,154.05,154.21,154.04,154.14,25372.0,145.721,145.8723,145.7115,145.8061,25372.0
2022-11-18 14:20:00,154.11,154.21,154.1,154.19,15814.0,145.7778,145.8723,145.7683,145.8534,15814.0
2022-11-18 14:25:00,154.18,154.23,154.14,154.21,20650.0,145.844,145.8913,145.8061,145.8723,20650.0
2022-11-18 14:30:00,154.2,154.33,154.09,154.16,29427.0,145.8629,145.9859,145.7588,145.8251,29427.0
2022-11-18 14:35:00,154.16,154.17,154.0,154.1,58771.0,145.8251,145.8345,145.6737,145.7683,58771.0
2022-11-18 14:40:00,154.09,154.19,154.06,154.13,53560.0,145.7588,145.8534,145.7305,145.7967,53560.0
2022-11-18 14:45:00,154.11,154.15,154.05,154.08,10928.0,145.7778,145.8156,145.721,145.7494,10928.0
2022-11-18 14:50:00,154.09,154.16,154.08,154.1,7207.0,145.7588,145.8251,145.7494,145.7683,7207.0
2022-11-18 14:55:00,154.13,154.25,154.13,154.23,8784.0,145.7967,145.9102,145.7967,145.8913,8784.0
2022-11-18 15:00:00,154.21,154.43,154.21,154.38,11414.0,145.8723,146.0805,145.8723,146.0332,11414.0
2022-11-18 15:05:00,154.41,154.5,154.4,154.48,138248.0,146.0615,146.1467,146.0521,146.1277,138248.0
2022-11-18 15:10:00,154.51,154.57,154.47,154.5,37514.0,146.1561,146.2129,146.1183,146.1467,37514.0
2022-11-18 15:15:00,154.49,154.51,154.37,154.42,36421.0,146.1372,146.1561,146.0237,146.071,36421.0
2022-11-18 15:20:00,154.4,154.4,154.25,154.36,44281.0,146.0521,146.0521,145.9102,146.0142,44281.0
2022-11-18 15:25:00,154.35,154.62,154.35,154.62,34091.0,146.0048,146.2602,146.0048,146.2602,34091.0
2022-11-18 15:30:00,154.63,154.67,154.56,154.56,23258.0,146.2696,146.3075,146.2034,146.2034,23258.0
2022-11-18 15:35:00,154.55,154.78,154.53,154.77,57758.0,146.194,146.4115,146.175,146.4021,57758.0
2022-11-18 15:40:00,154.77,154.86,154.72,154.84,33097.0,146.4021,146.4872,146.3548,146.4683,33097.0
2022-11-18 15:45:00,154.84,154.92,154.72,154.89,43739.0,146.4683,146.544,146.3548,146.5156,43739.0
2022-11-18 15:50:00,154.9,155.02,154.4,154.42,55237.0,146.525,146.6386,146.0521,146.071,55237.0
2022-11-18 15:55:00,154.44,154.78,154.42,154.78,88256.0,146.0899,146.4115,146.071,146.4115,88256.0
2022-11-21 09:30:00,154.26,154.62,154.0,154.42,77715.0,145.9196,146.2602,145.6737,146.071,77715.0
2022-11-21 09:35:00,154.41,154.45,154.18,154.22,28540.0,146.0615,146.0994,145.844,145.8818,28540.0
2022-11-21 09:40:00,154.24,154.3,154.13,154.15,26326.0,145.9007,145.9575,145.7967,145.8156,26326.0
2022-11-21 09:45:00,154.2,154.49,154.18,154.49,47425.0,145.8629,146.1372,145.844,146.1372,47425.0
2022-11-21 09:50:00,154.53,154.62,154.44,154.53,57928.0,146.175,146.2602,146.0899,146.175,57928.0
2022-11-21 09:55:00,154.54,154.55,154.48,154.53,40609.0,146.1845,146.194,146.1277,146.175,40609.0
2022-11-21 10:00:00,154.59,154.63,154.45,154.5,17626.0,146.2318,146.2696,146.0994,146.1467,17626.0
2022-11-21 10:05:00,154.49,154.54,154.39,154.46,21812.0,146.1372,146.1845,146.0426,146.1088,21812.0
2022-11-21 10:10:00,154.46,154.53,154.36,154.37,22850.0,146.1088,146.175,146.0142,146.0237,22850.0
2022-11-21 10:15:00,154.37,154.43,154.27,154.37,113329.0,146.0237,146.0805,145.9291,146.0237,113329.0
2022-11-21 10:20:00,154.34,154.34,154.05,154.23,29680.0,145.9953,145.9953,145.721,145.8913,29680.0
2022-11-21 10:25:00,154.21,154.23,154.11,154.17,12167.0,145.8723,145.8913,145.7778,145.8345,12167.0
2022-11-21 10:30:00,154.09,154.29,154.07,154.13,420310.0,145.7588,145.948,145.7399,145.7967,420310.0
2022-11-21 10:35:00,154.15,154.2,154.09,154.12,85933.0,145.8156,145.8629,145.7588,145.7872,85933.0
2022-11-21 10:40:00,154.1,154.18,154.02,154.1,50578.0,145.7683,145.844,145.6926,145.7683,50578.0
2022-11-21 10:45:00,154.08,154.08,153.96,154.02,12620.0,145.7494,145.7494,145.6359,145.6926,12620.0
2022-11-21 10:50:00,154.02,154.03,153.92,153.94,30233.0,145.6926,145.7021,145.598,145.6169,30233.0
2022-11-21 10:55:00,153.96,154.19,153.95,154.18,67736.0,145.6359,145.8534,145.6264,145.844,67736.0
2022-11-21 11:00:00,154.17,154.2,154.07,154.13,122312.0,145.8345,145.8629,145.7399,145.7967,122312.0
2022-11-21 11:05:00,154.14,154.19,154.12,154.13,13438.0,145.8061,145.8534,145.7872,145.7967,13438.0
2022-11-21 11:10:00,154.13,154.13,154.03,154.03,14561.0,145.7967,145.7967,145.7021,145.7021,14561.0
2022-11-21 11:15:00,154.08,154.18,154.04,154.04,33404.0,145.7494,145.844,145.7115,145.7115,33404.0
2022-11-21 11:20:00,154.05,154.23,154.04,154.19,42661.0,145.721,145.8913,145.7115,145.8534,42661.0
2022-11-21 11:25:00,154.18,154.21,154.0,154.03,21817.0,145.844,145.8723,145.6737,145.7021,21817.0
2022-11-21 11:30:00,154.06,154.1,153.96,154.0,25228.0,145.7305,145.7683,145.6359,145.6737,25228.0
2022-11-21 11:35:00,153.99,154.17,153.99,154.05,40576.0,145.6642,145.8345,145.6642,145.721,40576.0
2022-11-21 11:40:00,154.08,154.14,154.03,154.06,41934.0,145.7494,145.8061,145.7021,145.7305,41934.0
2022-11-21 11:45:00,154.06,154.17,154.03,154.17,35741.0,145.7305,145.8345,145.7021,145.8345,35741.0
2022-11-21 11:50:00,154.17,154.24,154.09,154.17,35448.0,145.8345,145.9007,145.7588,145.8345,35448.0
2022-11-21 11:55:00,154.15,154.16,153.76,153.9,37633.0,145.8156,145.8251,145.4467,145.5791,37633.0
2022-11-21 12:00:00,153.91,154.28,153.86,154.24,31437.0,145.5886,145.9386,145.5413,145.9007,31437.0
2022-11-21 12:05:00,154.27,154.34,154.23,154.34,24415.0,145.9291,145.9953,145.8913,145.9953,24415.0
2022-11-21 12:10:00,154.31,154.41,154.3,154.33,13064.0,145.9669,146.0615,145.9575,145.9859,13064.0
2022-11-21 12:15:00,154.34,154.35,154.23,154.29,29481.0,145.9953,146.0048,145.8913,145.948,29481.0
2022-11-21 12:20:00,154.24,154.33,154.22,154.31,8557.0,145.9007,145.9859,145.8818,145.9669,8557.0
2022-11-21 12:25:00,154.35,154.36,154.3,154.34,8840.0,146.0048,146.0142,145.9575,145.9953,8840.0
2022-11-21 12:30:00,154.33,154.6,154.33,154.59,9047.0,145.9859,146.2413,145.9859,146.2318,9047.0
2022-11-21 12:35:00,154.59,154.73,154.56,154.59,16898.0,146.2318,146.3642,146.2034,146.2318,16898.0
2022-11-21 12:40:00,154.58,154.66,154.57,154.62,26964.0,146.2223,146.298,146.2129,146.2602,26964.0
2022-11-21 12:45:00,154.62,154.65,154.49,154.51,20890.0,146.2602,146.2886,146.1372,146.1561,20890.0
2022-11-21 12:50:00,154.5,154.54,154.45,154.51,10977.0,146.1467,146.1845,146.0994,146.1561,10977.0
2022-11-21 12:55:00,154.5,154.55,154.46,154.52,15906.0,146.1467,146.194,146.1088,146.1656,15906.0
2022-11-21 13:00:00,154.53,154.64,154.52,154.62,21458.0,146.175,146.2791,146.1656,146.2602,21458.0
2022-11-21 13:05:00,154.63,154.75,154.62,154.74,12641.0,146.2696,146.3832,146.2602,146.3737,12641.0
2022-11-21 13:10:00,154.74,154.95,154.74,154.95,44166.0,146.3737,146.5723,146.3737,146.5723,44166.0
2022-11-21 13:15:00,154.88,154.93,154.83,154.92,6272.0,146.5061,146.5534,146.4588,146.544,6272.0
2022-11-21 13:20:00,154.89,154.93,154.75,154.79,6469.0,146.5156,146.5534,146.3832,146.421,6469.0
2022-11-21 13:25:00,154.78,154.81,154.75,154.78,3162.0,146.4115,146.4399,146.3832,146.4115,3162.0
2022-11-21 13:30:00,154.79,154.83,154.75,154.78,13331.0,146.421,146.4588,146.3832,146.4115,13331.0
2022-11-21 13:35:00,154.81,154.95,154.74,154.94,12759.0,146.4399,146.5723,146.3737,146.5629,12759.0
2022-11-21 13:40:00,154.93,154.93,154.79,154.89,7009.0,146.5534,146.5534,146.421,146.5156,7009.0
2022-11-21 13:45:00,154.9,154.94,154.77,154.8,17447.0,146.525,146.5629,146.4021,146.4304,17447.0
2022-11-21 13:50:00,154.78,154.85,154.71,154.72,16119.0,146.4115,146.4777,146.3453,146.3548,16119.0
2022-11-21 13:55:00,154.72,154.77,154.64,154.64,18739.0,146.3548,146.4021,146.2791,146.2791,18739.0
2022-11-21 14:00:00,154.65,154.8,154.65,154.79,25406.0,146.2886,146.4304,146.2886,146.421,25406.0
2022-11-21 14:05:00,154.8,154.88,154.8,154.82,46424.0,146.4304,146.5061,146.4304,146.4494,46424.0
2022-11-21 14:10:00,154.84,154.84,154.73,154.82,10136.0,146.4683,146.4683,146.3642,146.4494,10136.0
2022-11-21 14:15:00,154.8,154.87,154.8,154.85,163451.0,146.4304,146.4967,146.4304,146.4777,163451.0
2022-11-21 14:20:00,154.85,154.86,154.59,154.65,41880.0,146.4777,146.4872,146.2318,146.2886,41880.0
2022-11-21 14:25:00,154.67,154.74,154.66,154.67,54236.0,146.3075,146.3737,146.298,146.3075,54236.0
2022-11-21 14:30:00,154.67,154.75,154.63,154.7,26136.0,146.3075,146.3832,146.2696,146.3359,26136.0
2022-11-21 14:35:00,154.68,154.69,154.59,154.69,39754.0,146.3169,146.3264,146.2318,146.3264,39754.0
2022-11-21 14:40:00,154.67,154.73,154.55,154.57,22236.0,146.3075,146.3642,146.194,146.2129,22236.0
2022-11-21 14:45:00,154.56,154.63,154.53,154.62,29876.0,146.2034,146.2696,146.175,146.2602,29876.0
2022-11-21 14:50:00,154.61,154.74,154.59,154.68,34934.0,146.2507,146.3737,146.2318,146.3169,34934.0
2022-11-21 14:55:00,154.68,154.73,154.6,154.61,32462.0,146.3169,146.3642,146.2413,146.2507,32462.0
2022-11-21 15:00:00,154.59,154.67,154.55,154.66,148405.0,146.2318,146.3075,146.194,146.298,148405.0
2022-11-21 15:05:00,154.67,154.71,154.57,154.67,15010.0,146.3075,146.3453,146.2129,146.3075,15010.0
2022-11-21 15:10:00,154.66,154.7,154.59,154.69,20487.0,146.298,146.3359,146.2318,146.3264,20487.0
2022-11-21 15:15:00,154.68,154.76,154.65,154.71,36059.0,146.3169,146.3926,146.2886,146.3453,36059.0
2022-11-21 15:20:00,154.7,154.74,154.55,154.56,22424.0,146.3359,146.3737,146.194,146.2034,22424.0
2022-11-21 15:25:00,154.56,154.56,154.42,154.55,23030.0,146.2034,146.2034,146.071,146.194,23030.0
2022-11-21 15:30:00,154.55,154.66,154.52,154.55,28021.0,146.194,146.298,146.1656,146.194,28021.0
2022-11-21 15:35:00,154.55,154.67,154.55,154.61,17475.0,146.194,146.3075,146.194,146.2507,17475.0
2022-11-21 15:40:00,154.62,154.65,154.53,154.6,15873.0,146.2602,146.2886,146.175,146.2413,15873.0
2022-11-21 15:45:00,154.6,154.74,154.6,154.72,11335.0,146.2413,146.3737,146.2413,146.3548,11335.0
2022-11-21 15:50:00,154.76,154.91,154.69,154.82,26965.0,146.3926,146.5345,146.3264,146.4494,26965.0
2022-11-21 15:55:00,154.8,154.82,154.69,154.78,51673.0,146.4304,146.4494,146.3264,146.4115,51673.0
2022-11-22 09:30:00,155.54,155.69,155.4,155.45,41164.0,147.1304,147.2723,146.998,147.0453,41164.0
2022-11-22 09:35:00,155.49,155.72,155.46,155.54,11460.0,147.0831,147.3007,147.0548,147.1304,11460.0
2022-11-22 09:40:00,155.54,155.64,155.37,155.6,34655.0,147.1304,147.225,146.9696,147.1872,34655.0
2022-11-22 09:45:00,155.59,155.77,155.59,155.71,17848.0,147.1777,147.348,147.1777,147.2912,17848.0
2022-11-22 09:50:00,155.65,155.75,155.57,155.71,34134.0,147.2345,147.3291,147.1588,147.2912,34134.0
2022-11-22 09:55:00,155.71,155.8,155.65,155.8,15446.0,147.2912,147.3764,147.2345,147.3764,15446.0
2022-11-22 10:00:00,155.78,156.0,155.7,155.86,20315.0,147.3575,147.5656,147.2818,147.4331,20315.0
2022-11-22 10:05:00,155.92,155.98,155.88,155.92,10050.0,147.4899,147.5466,147.4521,147.4899,10050.0
2022-11-22 10:10:00,155.96,156.14,155.93,156.14,109780.0,147.5277,147.698,147.4994,147.698,109780.0
2022-11-22 10:15:00,156.18,156.22,156.03,156.04,10352.0,147.7358,147.7737,147.5939,147.6034,10352.0
2022-11-22 10:20:00,156.08,156.12,156.03,156.04,25033.0,147.6412,147.6791,147.5939,147.6034,25033.0
2022-11-22 10:25:00,156.05,156.13,156.02,156.1,9951.0,147.6129,147.6885,147.5845,147.6602,9951.0
2022-11-22 10:30:00,156.14,156.27,156.03,156.04,16216.0,147.698,147.821,147.5939,147.6034,16216.0
2022-11-22 10:35:00,156.03,156.08,155.98,155.98,12726.0,147.5939,147.6412,147.5466,147.5466,12726.0
2022-11-22 10:40:00,156.03,156.06,155.98,156.0,18174.0,147.5939,147.6223,147.5466,147.5656,18174.0
2022-11-22 10:45:00,156.02,156.16,155.99,156.13,13122.0,147.5845,147.7169,147.5561,147.6885,13122.0
2022-11-22 10:50:00,156.14,156.22,156.1,156.1,9452.0,147.698,147.7737,147.6602,147.6602,9452.0
2022-11-22 10:55:00,156.14,156.21,156.05,156.16,29499.0,147.698,147.7642,147.6129,147.7169,29499.0
2022-11-22 11:00:00,156.18,156.18,156.01,156.06,37665.0,147.7358,147.7358,147.575,147.6223,37665.0
2022-11-22 11:05:00,156.06,156.08,156.0,156.05,8977.0,147.6223,147.6412,147.5656,147.6129,8977.0
2022-11-22 11:10:00,156.07,156.13,155.98,156.0,16184.0,147.6318,147.6885,147.5466,147.5656,16184.0
2022-11-22 11:15:00,155.98,156.04,155.8,156.03,11967.0,147.5466,147.6034,147.3764,147.5939,11967.0
2022-11-22 11:20:00,156.03,156.04,155.96,155.98,7759.0,147.5939,147.6034,147.5277,147.5466,7759.0
2022-11-22 11:25:00,156.01,156.04,155.95,155.95,11800.0,147.575,147.6034,147.5183,147.5183,11800.0
2022-11-22 11:30:00,155.95,155.97,155.88,155.97,34189.0,147.5183,147.5372,147.4521,147.5372,34189.0
2022-11-22 11:35:00,155.96,155.96,155.84,155.91,14840.0,147.5277,147.5277,147.4142,147.4804,14840.0
2022-11-22 11:40:00,155.94,155.98,155.87,155.91,59429.0,147.5088,147.5466,147.4426,147.4804,59429.0
2022-11-22 11:45:00,155.91,155.98,155.88,155.96,28310.0,147.4804,147.5466,147.4521,147.5277,28310.0
2022-11-22 11:50:00,155.95,156.02,155.9,156.02,34772.0,147.5183,147.5845,147.471,147.5845,34772.0
2022-11-22 11:55:00,156.02,156.06,156.0,156.06,14807.0,147.5845,147.6223,147.5656,147.6223,14807.0
2022-11-22 12:00:00,156.06,156.14,156.06,156.11,27167.0,147.6223,147.698,147.6223,147.6696,27167.0
2022-11-22 12:05:00,156.11,156.12,155.96,155.99,11949.0,147.6696,147.6791,147.5277,147.5561,11949.0
2022-11-22 12:10:00,156.02,156.06,156.01,156.02,5181.0,147.5845,147.6223,147.575,147.5845,5181.0
2022-11-22 12:15:00,156.05,156.12,156.03,156.05,7138.0,147.6129,147.6791,147.5939,147.6129,7138.0
2022-11-22 12:20:00,156.0,156.03,155.92,155.97,13842.0,147.5656,147.5939,147.4899,147.5372,13842.0
2022-11-22 12:25:00,155.96,156.0,155.93,155.99,15592.0,147.5277,147.5656,147.4994,147.5561,15592.0
2022-11-22 12:30:00,156.0,156.02,155.96,156.01,4961.0,147.5656,147.5845,147.5277,147.575,4961.0
2022-11-22 12:35:00,156.02,156.06,156.02,156.06,24211.0,147.5845,147.6223,147.5845,147.6223,24211.0
2022-11-22 12:40:00,156.06,156.07,155.97,156.06,15927.0,147.6223,147.6318,147.5372,147.6223,15927.0
2022-11-22 12:45:00,156.06,156.07,156.0,156.0,4697.0,147.6223,147.6318,147.5656,147.5656,4697.0
2022-11-22 12:50:00,156.01,156.01,155.95,155.96,10541.0,147.575,147.575,147.5183,147.5277,10541.0
2022-11-22 12:55:00,155.95,155.99,155.93,155.97,13810.0,147.5183,147.5561,147.4994,147.5372,13810.0
2022-11-22 13:00:00,155.99,156.04,155.94,156.0,10925.0,147.5561,147.6034,147.5088,147.5656,10925.0
2022-11-22 13:05:00,156.0,156.14,155.96,156.14,16355.0,147.5656,147.698,147.5277,147.698,16355.0
2022-11-22 13:10:00,156.13,156.23,156.13,156.21,12413.0,147.6885,147.7831,147.6885,147.7642,12413.0
2022-11-22 13:15:00,156.25,156.25,156.19,156.22,16293.0,147.8021,147.8021,147.7453,147.7737,16293.0
2022-11-22 13:20:00,156.22,156.25,156.17,156.25,98253.0,147.7737,147.8021,147.7264,147.8021,98253.0
2022-11-22 13:25:00,156.25,156.31,156.22,156.31,9162.0,147.8021,147.8588,147.7737,147.8588,9162.0
2022-11-22 13:30:00,156.3,156.33,156.22,156.23,42585.0,147.8493,147.8777,147.7737,147.7831,42585.0
2022-11-22 13:35:00,156.21,156.21,156.14,156.17,10406.0,147.7642,147.7642,147.698,147.7264,10406.0
2022-11-22 13:40:00,156.18,156.23,156.17,156.22,15459.0,147.7358,147.7831,147.7264,147.7737,15459.0
2022-11-22 13:45:00,156.22,156.27,156.2,156.24,35440.0,147.7737,147.821,147.7548,147.7926,35440.0
2022-11-22 13:50:00,156.25,156.31,156.21,156.28,20918.0,147.8021,147.8588,147.7642,147.8304,20918.0
2022-11-22 13:55:00,156.28,156.29,156.21,156.24,21947.0,147.8304,147.8399,147.7642,147.7926,21947.0
2022-11-22 14:00:00,156.24,156.29,156.19,156.26,10779.0,147.7926,147.8399,147.7453,147.8115,10779.0
2022-11-22 14:05:00,156.26,156.28,156.18,156.18,6799.0,147.8115,147.8304,147.7358,147.7358,6799.0
2022-11-22 14:10:00,156.22,156.23,156.18,156.2,5852.0,147.7737,147.7831,147.7358,147.7548,5852.0
2022-11-22 14:15:00,156.22,156.31,156.2,156.28,3654.0,147.7737,147.8588,147.7548,147.8304,3654.0
2022-11-22 14:20:00,156.3,156.31,156.27,156.3,81258.0,147.8493,147.8588,147.821,147.8493,81258.0
2022-11-22 14:25:00,156.29,156.35,156.28,156.31,97261.0,147.8399,147.8966,147.8304,147.8588,97261.0
2022-11-22 14:30:00,156.31,156.31,156.22,156.22,13851.0,147.8588,147.8588,147.7737,147.7737,13851.0
2022-11-22 14:35:00,156.23,156.4,156.23,156.37,44704.0,147.7831,147.9439,147.7831,147.9156,44704.0
2022-11-22 14:40:00,156.36,156.39,156.29,156.29,41604.0,147.9061,147.9345,147.8399,147.8399,41604.0
2022-11-22 14:45:00,156.28,156.37,156.28,156.34,7402.0,147.8304,147.9156,147.8304,147.8872,7402.0
2022-11-22 14:50:00,156.36,156.45,156.35,156.43,24794.0,147.9061,147.9912,147.8966,147.9723,24794.0
2022-11-22 14:55:00,156.43,156.46,156.41,156.44,33560.0,147.9723,148.0007,147.9534,147.9818,33560.0
2022-11-22 15:00:00,156.42,156.6,156.41,156.58,20473.0,147.9629,148.1331,147.9534,148.1142,20473.0
2022-11-22 15:05:00,156.58,156.6,156.52,156.6,131418.0,148.1142,148.1331,148.0575,148.1331,131418.0
2022-11-22 15:10:00,156.58,156.6,156.52,156.6,20831.0,148.1142,148.1331,148.0575,148.1331,20831.0
2022-11-22 15:15:00,156.6,156.63,156.52,156.54,24361.0,148.1331,148.1615,148.0575,148.0764,24361.0
2022-11-22 15:20:00,156.55,156.63,156.55,156.63,36344.0,148.0858,148.1615,148.0858,148.1615,36344.0
2022-11-22 15:25:00,156.63,156.66,156.58,156.64,37759.0,148.1615,148.1899,148.1142,148.171,37759.0
2022-11-22 15:30:00,156.64,156.71,156.6,156.71,24142.0,148.171,148.2372,148.1331,148.2372,24142.0
2022-11-22 15:35:00,156.7,156.72,156.64,156.7,17512.0,148.2277,148.2466,148.171,148.2277,17512.0
2022-11-22 15:40:00,156.7,156.72,156.68,156.71,29881.0,148.2277,148.2466,148.2088,148.2372,29881.0
2022-11-22 15:45:00,156.7,156.79,156.7,156.75,79579.0,148.2277,148.3129,148.2277,148.275,79579.0
2022-11-22 15:50:00,156.76,156.87,156.67,156.75,71671.0,148.2845,148.3885,148.1993,148.275,71671.0
2022-11-22 15:55:00,156.74,156.83,156.69,156.77,116071.0,148.2656,148.3507,148.2183,148.2939,116071.0
2022-11-23 09:30:00,156.43,156.82,156.42,156.8,121711.0,147.9723,148.3412,147.9629,148.3223,121711.0
2022-11-23 09:35:00,156.85,156.89,156.74,156.83,52533.0,148.3696,148.4074,148.2656,148.3507,52533.0
2022-11-23 09:40:00,156.82,156.84,156.67,156.73,52055.0,148.3412,148.3602,148.1993,148.2561,52055.0
2022-11-23 09:45:00,156.74,157.11,156.73,156.93,37170.0,148.2656,148.6156,148.2561,148.4453,37170.0
2022-11-23 09:50:00,156.95,157.14,156.95,157.02,15853.0,148.4642,148.6439,148.4642,148.5304,15853.0
2022-11-23 09:55:00,157.03,157.05,156.9,156.9,11204.0,148.5399,148.5588,148.4169,148.4169,11204.0
2022-11-23 10:00:00,156.96,157.01,156.73,156.97,27024.0,148.4737,148.521,148.2561,148.4831,27024.0
2022-11-23 10:05:00,156.96,157.12,156.92,156.97,16620.0,148.4737,148.625,148.4358,148.4831,16620.0
2022-11-23 10:10:00,156.97,157.06,156.94,156.94,89999.0,148.4831,148.5683,148.4547,148.4547,89999.0
2022-11-23 10:15:00,156.94,156.95,156.77,156.92,61251.0,148.4547,148.4642,148.2939,148.4358,61251.0
2022-11-23 10:20:00,156.91,157.02,156.85,157.02,41723.0,148.4264,148.5304,148.3696,148.5304,41723.0
2022-11-23 10:25:00,157.02,157.09,156.96,157.06,7928.0,148.5304,148.5966,148.4737,148.5683,7928.0
2022-11-23 10:30:00,157.05,157.17,157.04,157.09,15375.0,148.5588,148.6723,148.5493,148.5966,15375.0
2022-11-23 10:35:00,157.1,157.11,157.04,157.1,33715.0,148.6061,148.6156,148.5493,148.6061,33715.0
2022-11-23 10:40:00,157.11,157.32,157.1,157.14,39405.0,148.6156,148.8142,148.6061,148.6439,39405.0
2022-11-23 10:45:00,157.13,157.15,157.04,157.06,26379.0,148.6345,148.6534,148.5493,148.5683,26379.0
2022-11-23 10:50:00,157.07,157.13,157.02,157.08,20780.0,148.5777,148.6345,148.5304,148.5872,20780.0
2022-11-23 10:55:00,157.1,157.12,157.07,157.09,6433.0,148.6061,148.625,148.5777,148.5966,6433.0
2022-11-23 11:00:00,157.11,157.13,156.99,157.03,5416.0,148.6156,148.6345,148.502,148.5399,5416.0
2022-11-23 11:05:00,157.05,157.12,157.02,157.11,19216.0,148.5588,148.625,148.5304,148.6156,19216.0
2022-11-23 11:10:00,157.12,157.15,157.08,157.13,6133.0,148.625,148.6534,148.5872,148.6345,6133.0
2022-11-23 11:15:00,157.15,157.18,157.08,157.09,27397.0,148.6534,148.6818,148.5872,148.5966,27397.0
2022-11-23 11:20:00,157.09,157.23,157.08,157.15,15687.0,148.5966,148.7291,148.5872,148.6534,15687.0
2022-11-23 11:25:00,157.15,157.17,157.06,157.15,20058.0,148.6534,148.6723,148.5683,148.6534,20058.0
2022-11-23 11:30:00,157.14,157.14,157.05,157.13,5537.0,148.6439,148.6439,148.5588,148.6345,5537.0
2022-11-23 11:35:00,157.13,157.13,157.06,157.07,8887.0,148.6345,148.6345,148.5683,148.5777,8887.0
2022-11-23 11:40:00,157.06,157.09,157.04,157.06,8082.0,148.5683,148.5966,148.5493,148.5683,8082.0
2022-11-23 11:45:00,157.06,157.06,156.78,156.78,49331.0,148.5683,148.5683,148.3034,148.3034,49331.0
2022-11-23 11:50:00,156.79,156.88,156.59,156.62,31123.0,148.3129,148.398,148.1237,148.152,31123.0
2022-11-23 11:55:00,156.6,156.63,156.43,156.6,20451.0,148.1331,148.1615,147.9723,148.1331,20451.0
2022-11-23 12:00:00,156.58,156.66,156.58,156.64,21716.0,148.1142,148.1899,148.1142,148.171,21716.0
2022-11-23 12:05:00,156.65,156.75,156.65,156.72,40468.0,148.1804,148.275,148.1804,148.2466,40468.0
2022-11-23 12:10:00,156.72,156.75,156.68,156.7,11957.0,148.2466,148.275,148.2088,148.2277,11957.0
2022-11-23 12:15:00,156.68,156.71,156.63,156.7,13873.0,148.2088,148.2372,148.1615,148.2277,13873.0
2022-11-23 12:20:00,156.67,156.75,156.65,156.71,10008.0,148.1993,148.275,148.1804,148.2372,10008.0
2022-11-23 12:25:00,156.7,156.78,156.7,156.73,15907.0,148.2277,148.3034,148.2277,148.2561,15907.0
2022-11-23 12:30:00,156.73,156.77,156.68,156.73,57317.0,148.2561,148.2939,148.2088,148.2561,57317.0
2022-11-23 12:35:00,156.72,156.76,156.63,156.72,15513.0,148.2466,148.2845,148.1615,148.2466,15513.0
2022-11-23 12:40:00,156.72,156.73,156.57,156.58,9852.0,148.2466,148.2561,148.1047,148.1142,9852.0
2022-11-23 12:45:00,156.59,156.7,156.59,156.69,14636.0,148.1237,148.2277,148.1237,148.2183,14636.0
2022-11-23 12:50:00,156.67,156.67,156.45,156.5,12787.0,148.1993,148.1993,147.9912,148.0385,12787.0
2022-11-23 12:55:00,156.5,156.52,156.3,156.43,11299.0,148.0385,148.0575,147.8493,147.9723,11299.0
2022-11-23 13:00:00,156.42,156.56,156.37,156.53,59922.0,147.9629,148.0953,147.9156,148.0669,59922.0
2022-11-23 13:05:00,156.54,156.55,156.49,156.53,74530.0,148.0764,148.0858,148.0291,148.0669,74530.0
2022-11-23 13:10:00,156.54,156.54,156.46,156.46,16024.0,148.0764,148.0764,148.0007,148.0007,16024.0
2022-11-23 13:15:00,156.48,156.54,156.47,156.54,56938.0,148.0196,148.0764,148.0102,148.0764,56938.0
2022-11-23 13:20:00,156.54,156.6,156.54,156.58,7340.0,148.0764,148.1331,148.0764,148.1142,7340.0
2022-11-23 13:25:00,156.56,156.68,156.54,156.68,11294.0,148.0953,148.2088,148.0764,148.2088,11294.0
2022-11-23 13:30:00,156.68,156.77,156.68,156.72,13454.0,148.2088,148.2939,148.2088,148.2466,13454.0
2022-11-23 13:35:00,156.74,156.82,156.72,156.8,17763.0,148.2656,148.3412,148.2466,148.3223,17763.0
2022-11-23 13:40:00,156.77,156.78,156.73,156.78,10197.0,148.2939,148.3034,148.2561,148.3034,10197.0
2022-11-23 13:45:00,156.78,156.85,156.77,156.79,99389.0,148.3034,148.3696,148.2939,148.3129,99389.0
2022-11-23 13:50:00,156.78,156.79,156.7,156.71,9385.0,148.3034,148.3129,148.2277,148.2372,9385.0
2022-11-23 13:55:00,156.72,156.79,156.72,156.78,43690.0,148.2466,148.3129,148.2466,148.3034,43690.0
2022-11-23 14:00:00,156.94,157.39,156.58,157.37,44692.0,148.4547,148.8804,148.1142,148.8615,44692.0
2022-11-23 14:05:00,157.37,157.38,157.12,157.18,15207.0,148.8615,148.871,148.625,148.6818,15207.0
2022-11-23 14:10:00,157.18,157.23,156.94,157.15,23577.0,148.6818,148.7291,148.4547,148.6534,23577.0
2022-11-23 14:15:00,157.16,157.24,157.04,157.04,13052.0,148.6629,148.7385,148.5493,148.5493,13052.0
2022-11-23 14:20:00,157.09,157.28,157.06,157.28,14115.0,148.5966,148.7764,148.5683,148.7764,14115.0
2022-11-23 14:25:00,157.27,157.42,157.26,157.26,6485.0,148.7669,148.9088,148.7574,148.7574,6485.0
2022-11-23 14:30:00,157.22,157.22,157.05,157.06,14982.0,148.7196,148.7196,148.5588,148.5683,14982.0
2022-11-23 14:35:00,157.06,157.06,156.89,156.91,26227.0,148.5683,148.5683,148.4074,148.4264,26227.0
2022-11-23 14:40:00,156.89,157.1,156.89,157.1,11749.0,148.4074,148.6061,148.4074,148.6061,11749.0
2022-11-23 14:45:00,157.07,157.27,157.04,157.23,6698.0,148.5777,148.7669,148.5493,148.7291,6698.0
2022-11-23 14:50:00,157.23,157.32,157.11,157.11,31841.0,148.7291,148.8142,148.6156,148.6156,31841.0
2022-11-23 14:55:00,157.12,157.23,157.12,157.15,23880.0,148.625,148.7291,148.625,148.6534,23880.0
2022-11-23 15:00:00,157.13,157.22,157.05,157.18,13733.0,148.6345,148.7196,148.5588,148.6818,13733.0
2022-11-23 15:05:00,157.18,157.28,157.18,157.25,87366.0,148.6818,148.7764,148.6818,148.748,87366.0
2022-11-23 15:10:00,157.23,157.26,157.17,157.24,14634.0,148.7291,148.7574,148.6723,148.7385,14634.0
2022-11-23 15:15:00,157.24,157.4,157.21,157.36,20635.0,148.7385,148.8899,148.7101,148.852,20635.0
2022-11-23 15:20:00,157.37,157.38,157.19,157.29,15972.0,148.8615,148.871,148.6912,148.7858,15972.0
2022-11-23 15:25:00,157.29,157.33,157.24,157.24,8839.0,148.7858,148.8237,148.7385,148.7385,8839.0
2022-11-23 15:30:00,157.24,157.25,157.13,157.15,19666.0,148.7385,148.748,148.6345,148.6534,19666.0
2022-11-23 15:35:00,157.14,157.22,157.11,157.22,15245.0,148.6439,148.7196,148.6156,148.7196,15245.0
2022-11-23 15:40:00,157.22,157.24,157.16,157.22,23069.0,148.7196,148.7385,148.6629,148.7196,23069.0
2022-11-23 15:45:00,157.18,157.19,157.08,157.1,15232.0,148.6818,148.6912,148.5872,148.6061,15232.0
2022-11-23 15:50:00,157.14,157.27,157.14,157.23,26906.0,148.6439,148.7669,148.6439,148.7291,26906.0
2022-11-23 15:55:00,157.18,157.26,157.12,157.26,48017.0,148.6818,148.7574,148.625,148.7574,48017.0
2022-11-25 09:30:00,157.3,157.53,157.3,157.47,47323.0,148.7953,149.0128,148.7953,148.9561,47323.0
2022-11-25 09:35:00,157.45,157.57,157.45,157.46,38304.0,148.9372,149.0507,148.9372,148.9466,38304.0
2022-11-25 09:40:00,157.46,157.63,157.39,157.52,43535.0,148.9466,149.1074,148.8804,149.0034,43535.0
2022-11-25 09:45:00,157.53,157.61,157.5,157.53,16467.0,149.0128,149.0885,148.9845,149.0128,16467.0
2022-11-25 09:50:00,157.54,157.67,157.54,157.64,13714.0,149.0223,149.1453,149.0223,149.1169,13714.0
2022-11-25 09:55:00,157.63,157.73,157.63,157.7,16313.0,149.1074,149.202,149.1074,149.1737,16313.0
2022-11-25 10:00:00,157.7,157.72,157.64,157.71,25796.0,149.1737,149.1926,149.1169,149.1831,25796.0
2022-11-25 10:05:00,157.71,157.79,157.71,157.77,14421.0,149.1831,149.2588,149.1831,149.2399,14421.0
2022-11-25 10:10:00,157.78,157.79,157.69,157.71,34664.0,149.2493,149.2588,149.1642,149.1831,34664.0
2022-11-25 10:15:00,157.69,157.74,157.68,157.71,13435.0,149.1642,149.2115,149.1547,149.1831,13435.0
2022-11-25 10:20:00,157.7,157.76,157.69,157.7,8811.0,149.1737,149.2304,149.1642,149.1737,8811.0
2022-11-25 10:25:00,157.67,157.73,157.67,157.71,15952.0,149.1453,149.202,149.1453,149.1831,15952.0
2022-11-25 10:30:00,157.7,157.71,157.65,157.69,280956.0,149.1737,149.1831,149.1264,149.1642,280956.0
2022-11-25 10:35:00,157.68,157.74,157.65,157.67,8859.0,149.1547,149.2115,149.1264,149.1453,8859.0
2022-11-25 10:40:00,157.67,157.72,157.66,157.68,26883.0,149.1453,149.1926,149.1358,149.1547,26883.0
2022-11-25 10:45:00,157.71,157.77,157.66,157.76,11288.0,149.1831,149.2399,149.1358,149.2304,11288.0
2022-11-25 10:50:00,157.75,157.75,157.72,157.75,10390.0,149.221,149.221,149.1926,149.221,10390.0
2022-11-25 10:55:00,157.76,157.78,157.73,157.75,84584.0,149.2304,149.2493,149.202,149.221,84584.0
2022-11-25 11:00:00,157.76,157.82,157.71,157.77,28020.0,149.2304,149.2872,149.1831,149.2399,28020.0
2022-11-25 11:05:00,157.76,157.81,157.76,157.8,11503.0,149.2304,149.2777,149.2304,149.2682,11503.0
2022-11-25 11:10:00,157.8,157.81,157.69,157.69,48367.0,149.2682,149.2777,149.1642,149.1642,48367.0
2022-11-25 11:15:00,157.69,157.73,157.66,157.72,24711.0,149.1642,149.202,149.1358,149.1926,24711.0
2022-11-25 11:20:00,157.73,157.77,157.69,157.72,37773.0,149.202,149.2399,149.1642,149.1926,37773.0
2022-11-25 11:25:00,157.72,157.76,157.66,157.7,20743.0,149.1926,149.2304,149.1358,149.1737,20743.0
2022-11-25 11:30:00,157.7,157.71,157.63,157.71,22075.0,149.1737,149.1831,149.1074,149.1831,22075.0
2022-11-25 11:35:00,157.72,157.78,157.7,157.77,45746.0,149.1926,149.2493,149.1737,149.2399,45746.0
2022-11-25 11:40:00,157.78,157.78,157.73,157.77,34511.0,149.2493,149.2493,149.202,149.2399,34511.0
2022-11-25 11:45:00,157.78,157.82,157.76,157.79,34524.0,149.2493,149.2872,149.2304,149.2588,34524.0
2022-11-25 11:50:00,157.8,157.81,157.77,157.8,20157.0,149.2682,149.2777,149.2399,149.2682,20157.0
2022-11-25 11:55:00,157.79,157.8,157.74,157.74,32489.0,149.2588,149.2682,149.2115,149.2115,32489.0
2022-11-25 12:00:00,157.76,157.76,157.71,157.72,105241.0,149.2304,149.2304,149.1831,149.1926,105241.0
2022-11-25 12:05:00,157.72,157.76,157.69,157.71,24930.0,149.1926,149.2304,149.1642,149.1831,24930.0
2022-11-25 12:10:00,157.7,157.72,157.67,157.7,8524.0,149.1737,149.1926,149.1453,149.1737,8524.0
2022-11-25 12:15:00,157.71,157.76,157.69,157.75,7025.0,149.1831,149.2304,149.1642,149.221,7025.0
2022-11-25 12:20:00,157.75,157.75,157.7,157.71,12773.0,149.221,149.221,149.1737,149.1831,12773.0
2022-11-25 12:25:00,157.71,157.78,157.71,157.73,8004.0,149.1831,149.2493,149.1831,149.202,8004.0
2022-11-25 12:30:00,157.73,157.73,157.6,157.6,8605.0,149.202,149.202,149.0791,149.0791,8605.0
2022-11-25 12:35:00,157.59,157.67,157.58,157.63,25032.0,149.0696,149.1453,149.0601,149.1074,25032.0
2022-11-25 12:40:00,157.63,157.65,157.54,157.55,10111.0,149.1074,149.1264,149.0223,149.0318,10111.0
2022-11-25 12:45:00,157.54,157.55,157.45,157.45,15218.0,149.0223,149.0318,148.9372,148.9372,15218.0
2022-11-25 12:50:00,157.46,157.57,157.46,157.51,15285.0,148.9466,149.0507,148.9466,148.9939,15285.0
2022-11-25 12:55:00,157.51,157.69,157.49,157.69,23486.0,148.9939,149.1642,148.975,149.1642,23486.0
2022-11-28 09:30:00,156.42,156.93,156.38,156.9,54824.0,147.9629,148.4453,147.925,148.4169,54824.0
2022-11-28 09:35:00,156.93,157.06,156.84,156.84,62054.0,148.4453,148.5683,148.3602,148.3602,62054.0
2022-11-28 09:40:00,156.84,156.84,156.53,156.58,95602.0,148.3602,148.3602,148.0669,148.1142,95602.0
2022-11-28 09:45:00,156.56,156.7,156.54,156.62,32487.0,148.0953,148.2277,148.0764,148.152,32487.0
2022-11-28 09:50:00,156.6,156.68,156.53,156.6,44358.0,148.1331,148.2088,148.0669,148.1331,44358.0
2022-11-28 09:55:00,156.61,156.62,156.46,156.52,37086.0,148.1426,148.152,148.0007,148.0575,37086.0
2022-11-28 10:00:00,156.51,156.52,156.42,156.5,17529.0,148.048,148.0575,147.9629,148.0385,17529.0
2022-11-28 10:05:00,156.51,156.58,156.48,156.53,18251.0,148.048,148.1142,148.0196,148.0669,18251.0
2022-11-28 10:10:00,156.58,156.76,156.56,156.76,25852.0,148.1142,148.2845,148.0953,148.2845,25852.0
2022-11-28 10:15:00,156.76,156.83,156.73,156.83,7812.0,148.2845,148.3507,148.2561,148.3507,7812.0
2022-11-28 10:20:00,156.84,156.86,156.5,156.57,36364.0,148.3602,148.3791,148.0385,148.1047,36364.0
2022-11-28 10:25:00,156.58,156.66,156.44,156.64,432212.0,148.1142,148.1899,147.9818,148.171,432212.0
2022-11-28 10:30:00,156.57,156.65,156.55,156.56,5568.0,148.1047,148.1804,148.0858,148.0953,5568.0
2022-11-28 10:35:00,156.55,156.66,156.54,156.6,62476.0,148.0858,148.1899,148.0764,148.1331,62476.0
2022-11-28 10:40:00,156.58,156.62,156.52,156.52,28824.0,148.1142,148.152,148.0575,148.0575,28824.0
2022-11-28 10:45:00,156.51,156.54,156.39,156.43,10426.0,148.048,148.0764,147.9345,147.9723,10426.0
2022-11-28 10:50:00,156.4,156.42,156.2,156.22,13126.0,147.9439,147.9629,147.7548,147.7737,13126.0
2022-11-28 10:55:00,156.23,156.26,156.18,156.2,67681.0,147.7831,147.8115,147.7358,147.7548,67681.0
2022-11-28 11:00:00,156.21,156.31,156.18,156.21,38494.0,147.7642,147.8588,147.7358,147.7642,38494.0
2022-11-28 11:05:00,156.22,156.27,156.15,156.22,32023.0,147.7737,147.821,147.7075,147.7737,32023.0
2022-11-28 11:10:00,156.2,156.23,156.14,156.23,10942.0,147.7548,147.7831,147.698,147.7831,10942.0
2022-11-28 11:15:00,156.2,156.25,156.15,156.15,24202.0,147.7548,147.8021,147.7075,147.7075,24202.0
2022-11-28 11:20:00,156.14,156.16,156.09,156.1,19744.0,147.698,147.7169,147.6507,147.6602,19744.0
2022-11-28 11:25:00,156.14,156.17,156.08,156.1,13736.0,147.698,147.7264,147.6412,147.6602,13736.0
2022-11-28 11:30:00,156.12,156.17,156.09,156.1,44735.0,147.6791,147.7264,147.6507,147.6602,44735.0
2022-11-28 11:35:00,156.08,156.14,156.07,156.13,61452.0,147.6412,147.698,147.6318,147.6885,61452.0
2022-11-28 11:40:00,156.14,156.28,156.08,156.21,38551.0,147.698,147.8304,147.6412,147.7642,38551.0
2022-11-28 11:45:00,156.2,156.28,156.2,156.24,8121.0,147.7548,147.8304,147.7548,147.7926,8121.0
2022-11-28 11:50:00,156.24,156.27,156.21,156.27,5103.0,147.7926,147.821,147.7642,147.821,5103.0
2022-11-28 11:55:00,156.25,156.28,156.2,156.22,3324.0,147.8021,147.8304,147.7548,147.7737,3324.0
2022-11-28 12:00:00,156.19,156.27,155.77,155.98,54828.0,147.7453,147.821,147.348,147.5466,54828.0
2022-11-28 12:05:00,156.03,156.34,155.9,155.9,28380.0,147.5939,147.8872,147.471,147.471,28380.0
2022-11-28 12:10:00,155.89,155.94,155.85,155.91,11553.0,147.4615,147.5088,147.4237,147.4804,11553.0
2022-11-28 12:15:00,155.95,156.19,155.95,156.18,15404.0,147.5183,147.7453,147.5183,147.7358,15404.0
2022-11-28 12:20:00,156.2,156.2,156.1,156.11,17459.0,147.7548,147.7548,147.6602,147.6696,17459.0
2022-11-28 12:25:00,156.13,156.18,156.09,156.09,12131.0,147.6885,147.7358,147.6507,147.6507,12131.0
2022-11-28 12:30:00,156.11,156.22,156.11,156.17,12890.0,147.6696,147.7737,147.6696,147.7264,12890.0
2022-11-28 12:35:00,156.15,156.23,156.14,156.15,26440.0,147.7075,147.7831,147.698,147.7075,26440.0
2022-11-28 12:40:00,156.15,156.18,156.08,156.09,38116.0,147.7075,147.7358,147.6412,147.6507,38116.0
2022-11-28 12:45:00,156.08,156.13,156.0,156.02,6148.0,147.6412,147.6885,147.5656,147.5845,6148.0
2022-11-28 12:50:00,156.01,156.02,155.75,155.78,28756.0,147.575,147.5845,147.3291,147.3575,28756.0
2022-11-28 12:55:00,155.78,155.85,155.76,155.81,24655.0,147.3575,147.4237,147.3385,147.3858,24655.0
2022-11-28 13:00:00,155.8,155.85,155.78,155.83,9197.0,147.3764,147.4237,147.3575,147.4048,9197.0
2022-11-28 13:05:00,155.85,155.89,155.8,155.81,23466.0,147.4237,147.4615,147.3764,147.3858,23466.0
2022-11-28 13:10:00,155.79,155.89,155.73,155.88,36581.0,147.3669,147.4615,147.3102,147.4521,36581.0
2022-11-28 13:15:00,155.87,155.9,155.85,155.88,20654.0,147.4426,147.471,147.4237,147.4521,20654.0
2022-11-28 13:20:00,155.89,155.9,155.84,155.84,12153.0,147.4615,147.471,147.4142,147.4142,12153.0
2022-11-28 13:25:00,155.83,155.89,155.81,155.84,26287.0,147.4048,147.4615,147.3858,147.4142,26287.0
2022-11-28 13:30:00,155.83,155.83,155.7,155.7,21538.0,147.4048,147.4048,147.2818,147.2818,21538.0
2022-11-28 13:35:00,155.7,155.78,155.66,155.75,10943.0,147.2818,147.3575,147.244,147.3291,10943.0
2022-11-28 13:40:00,155.77,155.78,155.66,155.66,10154.0,147.348,147.3575,147.244,147.244,10154.0
2022-11-28 13:45:00,155.65,155.68,155.62,155.66,15538.0,147.2345,147.2629,147.2061,147.244,15538.0
2022-11-28 13:50:00,155.64,155.67,155.55,155.59,123636.0,147.225,147.2534,147.1399,147.1777,123636.0
2022-11-28 13:55:00,155.59,155.6,155.39,155.45,31275.0,147.1777,147.1872,146.9885,147.0453,31275.0
2022-11-28 14:00:00,155.44,155.51,155.36,155.4,17759.0,147.0358,147.1021,146.9602,146.998,17759.0
2022-11-28 14:05:00,155.41,155.45,155.34,155.34,40344.0,147.0075,147.0453,146.9413,146.9413,40344.0
2022-11-28 14:10:00,155.33,155.39,155.32,155.35,17754.0,146.9318,146.9885,146.9223,146.9507,17754.0
2022-11-28 14:15:00,155.36,155.42,155.34,155.38,17647.0,146.9602,147.0169,146.9413,146.9791,17647.0
2022-11-28 14:20:00,155.36,155.39,155.29,155.33,22038.0,146.9602,146.9885,146.894,146.9318,22038.0
2022-11-28 14:25:00,155.32,155.36,155.28,155.3,30749.0,146.9223,146.9602,146.8845,146.9034,30749.0
2022-11-28 14:30:00,155.28,155.32,155.23,155.3,13267.0,146.8845,146.9223,146.8372,146.9034,13267.0
2022-11-28 14:35:00,155.29,155.38,155.28,155.35,31003.0,146.894,146.9791,146.8845,146.9507,31003.0
2022-11-28 14:40:00,155.34,155.36,155.32,155.35,60331.0,146.9413,146.9602,146.9223,146.9507,60331.0
2022-11-28 14:45:00,155.36,155.37,155.25,155.27,24592.0,146.9602,146.9696,146.8561,146.875,24592.0
2022-11-28 14:50:00,155.27,155.3,155.25,155.28,24908.0,146.875,146.9034,146.8561,146.8845,24908.0
2022-11-28 14:55:00,155.27,155.29,155.14,155.16,37717.0,146.875,146.894,146.7521,146.771,37717.0
2022-11-28 15:00:00,155.17,155.19,155.09,155.14,106012.0,146.7804,146.7994,146.7048,146.7521,106012.0
2022-11-28 15:05:00,155.13,155.18,155.09,155.12,38720.0,146.7426,146.7899,146.7048,146.7331,38720.0
2022-11-28 15:10:00,155.11,155.11,154.98,155.01,16779.0,146.7237,146.7237,146.6007,146.6291,16779.0
2022-11-28 15:15:00,155.02,155.02,154.95,154.97,49544.0,146.6386,146.6386,146.5723,146.5913,49544.0
2022-11-28 15:20:00,154.97,155.04,154.95,154.96,27300.0,146.5913,146.6575,146.5723,146.5818,27300.0
2022-11-28 15:25:00,154.95,154.95,154.9,154.93,10655.0,146.5723,146.5723,146.525,146.5534,10655.0
2022-11-28 15:30:00,154.93,155.0,154.9,154.97,22298.0,146.5534,146.6196,146.525,146.5913,22298.0
2022-11-28 15:35:00,154.96,155.07,154.96,155.03,9865.0,146.5818,146.6859,146.5818,146.648,9865.0
2022-11-28 15:40:00,155.02,155.15,155.01,155.13,24520.0,146.6386,146.7615,146.6291,146.7426,24520.0
2022-11-28 15:45:00,155.14,155.14,154.94,154.95,17469.0,146.7521,146.7521,146.5629,146.5723,17469.0
2022-11-28 15:50:00,154.94,155.1,154.94,155.05,45452.0,146.5629,146.7142,146.5629,146.6669,45452.0
2022-11-28 15:55:00,155.05,155.24,155.04,155.15,75553.0,146.6669,146.8467,146.6575,146.7615,75553.0
2022-11-29 09:30:00,155.26,155.51,155.11,155.51,46850.0,146.8656,147.1021,146.7237,147.1021,46850.0
2022-11-29 09:35:00,155.47,155.53,155.41,155.42,23832.0,147.0642,147.121,147.0075,147.0169,23832.0
2022-11-29 09:40:00,155.44,155.58,155.21,155.32,18502.0,147.0358,147.1683,146.8183,146.9223,18502.0
2022-11-29 09:45:00,155.35,155.39,155.29,155.33,6578.0,146.9507,146.9885,146.894,146.9318,6578.0
2022-11-29 09:50:00,155.32,155.43,155.27,155.4,6544.0,146.9223,147.0264,146.875,146.998,6544.0
2022-11-29 09:55:00,155.4,155.52,155.31,155.52,7638.0,146.998,147.1115,146.9129,147.1115,7638.0
2022-11-29 10:00:00,155.49,155.67,155.45,155.5,15065.0,147.0831,147.2534,147.0453,147.0926,15065.0
2022-11-29 10:05:00,155.53,155.66,155.44,155.55,57763.0,147.121,147.244,147.0358,147.1399,57763.0
2022-11-29 10:10:00,155.61,155.63,155.41,155.53,8631.0,147.1967,147.2156,147.0075,147.121,8631.0
2022-11-29 10:15:00,155.52,155.76,155.52,155.67,9178.0,147.1115,147.3385,147.1115,147.2534,9178.0
2022-11-29 10:20:00,155.71,155.76,155.67,155.7,9390.0,147.2912,147.3385,147.2534,147.2818,9390.0
2022-11-29 10:25:00,155.79,155.92,155.69,155.9,24309.0,147.3669,147.4899,147.2723,147.471,24309.0
2022-11-29 10:30:00,155.98,156.03,155.93,155.95,12429.0,147.5466,147.5939,147.4994,147.5183,12429.0
2022-11-29 10:35:00,155.93,155.96,155.88,155.94,5590.0,147.4994,147.5277,147.4521,147.5088,5590.0
2022-11-29 10:40:00,155.95,155.96,155.82,155.84,22160.0,147.5183,147.5277,147.3953,147.4142,22160.0
2022-11-29 10:45:00,155.84,155.93,155.83,155.89,6910.0,147.4142,147.4994,147.4048,147.4615,6910.0
2022-11-29 10:50:00,155.89,155.94,155.74,155.77,13088.0,147.4615,147.5088,147.3196,147.348,13088.0
2022-11-29 10:55:00,155.8,155.86,155.78,155.81,17692.0,147.3764,147.4331,147.3575,147.3858,17692.0
2022-11-29 11:00:00,155.76,155.86,155.45,155.51,11822.0,147.3385,147.4331,147.0453,147.1021,11822.0
2022-11-29 11:05:00,155.52,155.55,155.19,155.19,12289.0,147.1115,147.1399,146.7994,146.7994,12289.0
2022-11-29 11:10:00,155.19,155.27,155.11,155.19,8251.0,146.7994,146.875,146.7237,146.7994,8251.0
2022-11-29 11:15:00,155.19,155.19,154.95,154.95,23242.0,146.7994,146.7994,146.5723,146.5723,23242.0
2022-11-29 11:20:00,154.94,155.07,154.88,155.01,17494.0,146.5629,146.6859,146.5061,146.6291,17494.0
2022-11-29 11:25:00,155.0,155.08,154.89,154.94,29742.0,146.6196,146.6953,146.5156,146.5629,29742.0
2022-11-29 11:30:00,154.9,155.17,154.88,155.12,51842.0,146.525,146.7804,146.5061,146.7331,51842.0
2022-11-29 11:35:00,155.11,155.14,155.01,155.11,11551.0,146.7237,146.7521,146.6291,146.7237,11551.0
2022-11-29 11:40:00,155.1,155.12,155.01,155.08,3651.0,146.7142,146.7331,146.6291,146.6953,3651.0
2022-11-29 11:45:00,155.05,155.16,155.03,155.13,10257.0,146.6669,146.771,146.648,146.7426,10257.0
2022-11-29 11:50:00,155.14,155.18,155.04,155.18,16047.0,146.7521,146.7899,146.6575,146.7899,16047.0
2022-11-29 11:55:00,155.17,155.26,155.17,155.25,7589.0,146.7804,146.8656,146.7804,146.8561,7589.0
2022-11-29 12:00:00,155.26,155.26,155.13,155.16,2153.0,146.8656,146.8656,146.7426,146.771,2153.0
2022-11-29 12:05:00,155.18,155.28,155.17,155.18,6428.0,146.7899,146.8845,146.7804,146.7899,6428.0
2022-11-29 12:10:00,155.17,155.19,155.08,155.17,50793.0,146.7804,146.7994,146.6953,146.7804,50793.0
2022-11-29 12:15:00,155.16,155.22,155.09,155.22,11658.0,146.771,146.8277,146.7048,146.8277,11658.0
2022-11-29 12:20:00,155.17,155.17,155.06,155.07,13842.0,146.7804,146.7804,146.6764,146.6859,13842.0
2022-11-29 12:25:00,155.06,155.18,155.03,155.12,7399.0,146.6764,146.7899,146.648,146.7331,7399.0
2022-11-29 12:30:00,155.13,155.18,155.12,155.16,2730.0,146.7426,146.7899,146.7331,146.771,2730.0
2022-11-29 12:35:00,155.19,155.43,155.16,155.37,8953.0,146.7994,147.0264,146.771,146.9696,8953.0
2022-11-29 12:40:00,155.39,155.42,155.36,155.42,4610.0,146.9885,147.0169,146.9602,147.0169,4610.0
2022-11-29 12:45:00,155.37,155.39,155.31,155.36,2969.0,146.9696,146.9885,146.9129,146.9602,2969.0
2022-11-29 12:50:00,155.37,155.44,155.35,155.36,28716.0,146.9696,147.0358,146.9507,146.9602,28716.0
2022-11-29 12:55:00,155.36,155.42,155.34,155.36,18453.0,146.9602,147.0169,146.9413,146.9602,18453.0
2022-11-29 13:00:00,155.36,155.38,155.26,155.29,62330.0,146.9602,146.9791,146.8656,146.894,62330.0
2022-11-29 13:05:00,155.28,155.38,155.26,155.26,20470.0,146.8845,146.9791,146.8656,146.8656,20470.0
2022-11-29 13:10:00,155.28,155.46,155.26,155.46,14345.0,146.8845,147.0548,146.8656,147.0548,14345.0
2022-11-29 13:15:00,155.44,155.46,155.28,155.31,14145.0,147.0358,147.0548,146.8845,146.9129,14145.0
2022-11-29 13:20:00,155.31,155.34,155.26,155.32,5914.0,146.9129,146.9413,146.8656,146.9223,5914.0
2022-11-29 13:25:00,155.31,155.31,155.18,155.18,9864.0,146.9129,146.9129,146.7899,146.7899,9864.0
2022-11-29 13:30:00,155.17,155.28,155.15,155.26,37856.0,146.7804,146.8845,146.7615,146.8656,37856.0
2022-11-29 13:35:00,155.28,155.39,155.26,155.37,7981.0,146.8845,146.9885,146.8656,146.9696,7981.0
2022-11-29 13:40:00,155.36,155.39,155.33,155.34,15534.0,146.9602,146.9885,146.9318,146.9413,15534.0
2022-11-29 13:45:00,155.36,155.39,155.32,155.33,15876.0,146.9602,146.9885,146.9223,146.9318,15876.0
2022-11-29 13:50:00,155.31,155.37,155.26,155.37,11063.0,146.9129,146.9696,146.8656,146.9696,11063.0
2022-11-29 13:55:00,155.39,155.51,155.38,155.49,25445.0,146.9885,147.1021,146.9791,147.0831,25445.0
2022-11-29 14:00:00,155.51,155.84,155.51,155.8,23244.0,147.1021,147.4142,147.1021,147.3764,23244.0
2022-11-29 14:05:00,155.81,155.83,155.75,155.77,20388.0,147.3858,147.4048,147.3291,147.348,20388.0
2022-11-29 14:10:00,155.77,155.8,155.7,155.75,22151.0,147.348,147.3764,147.2818,147.3291,22151.0
2022-11-29 14:15:00,155.77,155.78,155.73,155.73,11684.0,147.348,147.3575,147.3102,147.3102,11684.0
2022-11-29 14:20:00,155.72,155.74,155.57,155.6,19401.0,147.3007,147.3196,147.1588,147.1872,19401.0
2022-11-29 14:25:00,155.58,155.6,155.4,155.43,28699.0,147.1683,147.1872,146.998,147.0264,28699.0
2022-11-29 14:30:00,155.43,155.44,155.32,155.41,31617.0,147.0264,147.0358,146.9223,147.0075,31617.0
2022-11-29 14:35:00,155.41,155.46,155.29,155.37,17866.0,147.0075,147.0548,146.894,146.9696,17866.0
2022-11-29 14:40:00,155.39,155.41,155.24,155.27,41147.0,146.9885,147.0075,146.8467,146.875,41147.0
2022-11-29 14:45:00,155.28,155.32,155.25,155.29,32950.0,146.8845,146.9223,146.8561,146.894,32950.0
2022-11-29 14:50:00,155.28,155.38,155.28,155.31,25472.0,146.8845,146.9791,146.8845,146.9129,25472.0
2022-11-29 14:55:00,155.32,155.45,155.31,155.44,14208.0,146.9223,147.0453,146.9129,147.0358,14208.0
2022-11-29 15:00:00,155.44,155.5,155.35,155.37,84265.0,147.0358,147.0926,146.9507,146.9696,84265.0
2022-11-29 15:05:00,155.36,155.59,155.35,155.57,18208.0,146.9602,147.1777,146.9507,147.1588,18208.0
2022-11-29 15:10:00,155.56,155.58,155.5,155.58,15673.0,147.1494,147.1683,147.0926,147.1683,15673.0
2022-11-29 15:15:00,155.59,155.62,155.54,155.55,16042.0,147.1777,147.2061,147.1304,147.1399,16042.0
2022-11-29 15:20:00,155.56,155.66,155.48,155.49,8405.0,147.1494,147.244,147.0737,147.0831,8405.0
2022-11-29 15:25:00,155.5,155.6,155.46,155.53,22392.0,147.0926,147.1872,147.0548,147.121,22392.0
2022-11-29 15:30:00,155.54,155.72,155.53,155.71,22496.0,147.1304,147.3007,147.121,147.2912,22496.0
2022-11-29 15:35:00,155.72,155.76,155.55,155.59,12985.0,147.3007,147.3385,147.1399,147.1777,12985.0
2022-11-29 15:40:00,155.57,155.74,155.57,155.59,15434.0,147.1588,147.3196,147.1588,147.1777,15434.0
2022-11-29 15:45:00,155.59,155.65,155.52,155.65,15481.0,147.1777,147.2345,147.1115,147.2345,15481.0
2022-11-29 15:50:00,155.66,155.72,155.49,155.54,25716.0,147.244,147.3007,147.0831,147.1304,25716.0
2022-11-29 15:55:00,155.56,155.74,155.56,155.64,56479.0,147.1494,147.3196,147.1494,147.225,56479.0
2022-11-30 09:30:00,155.81,155.98,155.69,155.72,151994.0,147.3858,147.5466,147.2723,147.3007,151994.0
2022-11-30 09:35:00,155.7,155.76,155.21,155.23,25011.0,147.2818,147.3385,146.8183,146.8372,25011.0
2022-11-30 09:40:00,155.23,155.54,155.2,155.39,54147.0,146.8372,147.1304,146.8088,146.9885,54147.0
2022-11-30 09:45:00,155.39,155.42,155.08,155.1,54044.0,146.9885,147.0169,146.6953,146.7142,54044.0
2022-11-30 09:50:00,155.09,155.16,154.99,154.99,27199.0,146.7048,146.771,146.6102,146.6102,27199.0
2022-11-30 09:55:00,154.99,155.1,154.96,155.0,39607.0,146.6102,146.7142,146.5818,146.6196,39607.0
2022-11-30 10:00:00,155.03,155.09,154.74,154.92,107757.0,146.648,146.7048,146.3737,146.544,107757.0
2022-11-30 10:05:00,154.93,155.04,154.86,155.04,31963.0,146.5534,146.6575,146.4872,146.6575,31963.0
2022-11-30 10:10:00,155.01,155.06,154.82,154.85,24503.0,146.6291,146.6764,146.4494,146.4777,24503.0
2022-11-30 10:15:00,154.84,154.84,154.71,154.74,19097.0,146.4683,146.4683,146.3453,146.3737,19097.0
2022-11-30 10:20:00,154.73,154.79,154.68,154.76,19604.0,146.3642,146.421,146.3169,146.3926,19604.0
2022-11-30 10:25:00,154.75,154.75,154.56,154.59,73159.0,146.3832,146.3832,146.2034,146.2318,73159.0
2022-11-30 10:30:00,154.65,154.73,154.64,154.73,11730.0,146.2886,146.3642,146.2791,146.3642,11730.0
2022-11-30 10:35:00,154.76,154.84,154.72,154.83,10124.0,146.3926,146.4683,146.3548,146.4588,10124.0
2022-11-30 10:40:00,154.86,154.96,154.86,154.92,7674.0,146.4872,146.5818,146.4872,146.544,7674.0
2022-11-30 10:45:00,154.88,154.88,154.74,154.76,11967.0,146.5061,146.5061,146.3737,146.3926,11967.0
2022-11-30 10:50:00,154.69,154.85,154.68,154.72,10713.0,146.3264,146.4777,146.3169,146.3548,10713.0
2022-11-30 10:55:00,154.73,154.87,154.73,154.79,19260.0,146.3642,146.4967,146.3642,146.421,19260.0
2022-11-30 11:00:00,154.84,154.85,154.68,154.73,15968.0,146.4683,146.4777,146.3169,146.3642,15968.0
2022-11-30 11:05:00,154.72,154.99,154.72,154.98,32746.0,146.3548,146.6102,146.3548,146.6007,32746.0
2022-11-30 11:10:00,154.96,155.08,154.92,155.06,18269.0,146.5818,146.6953,146.544,146.6764,18269.0
2022-11-30 11:15:00,155.07,155.12,155.0,155.09,6871.0,146.6859,146.7331,146.6196,146.7048,6871.0
2022-11-30 11:20:00,155.07,155.15,155.05,155.12,46433.0,146.6859,146.7615,146.6669,146.7331,46433.0
2022-11-30 11:25:00,155.11,155.27,155.11,155.21,27567.0,146.7237,146.875,146.7237,146.8183,27567.0
2022-11-30 11:30:00,155.23,155.38,155.22,155.3,22724.0,146.8372,146.9791,146.8277,146.9034,22724.0
2022-11-30 11:35:00,155.3,155.36,155.25,155.26,14204.0,146.9034,146.9602,146.8561,146.8656,14204.0
2022-11-30 11:40:00,155.26,155.29,155.22,155.22,11072.0,146.8656,146.894,146.8277,146.8277,11072.0
2022-11-30 11:45:00,155.2,155.26,155.19,155.24,49617.0,146.8088,146.8656,146.7994,146.8467,49617.0
2022-11-30 11:50:00,155.25,155.25,155.15,155.18,11598.0,146.8561,146.8561,146.7615,146.7899,11598.0
2022-11-30 11:55:00,155.17,155.21,155.14,155.17,10380.0,146.7804,146.8183,146.7521,146.7804,10380.0
2022-11-30 12:00:00,155.2,155.2,155.12,155.2,6600.0,146.8088,146.8088,146.7331,146.8088,6600.0
2022-11-30 12:05:00,155.21,155.21,154.96,155.01,8545.0,146.8183,146.8183,146.5818,146.6291,8545.0
2022-11-30 12:10:00,154.99,155.02,154.95,154.98,3730.0,146.6102,146.6386,146.5723,146.6007,3730.0
2022-11-30 12:15:00,154.95,154.95,154.69,154.73,18389.0,146.5723,146.5723,146.3264,146.3642,18389.0
2022-11-30 12:20:00,154.72,154.72,154.55,154.66,14701.0,146.3548,146.3548,146.194,146.298,14701.0
2022-11-30 12:25:00,154.66,154.7,154.6,154.64,5897.0,146.298,146.3359,146.2413,146.2791,5897.0
2022-11-30 12:30:00,154.63,154.67,154.56,154.65,11925.0,146.2696,146.3075,146.2034,146.2886,11925.0
2022-11-30 12:35:00,154.63,154.64,154.48,154.51,12325.0,146.2696,146.2791,146.1277,146.1561,12325.0
2022-11-30 12:40:00,154.51,154.71,154.49,154.65,11323.0,146.1561,146.3453,146.1372,146.2886,11323.0
2022-11-30 12:45:00,154.66,154.72,154.63,154.66,5984.0,146.298,146.3548,146.2696,146.298,5984.0
2022-11-30 12:50:00,154.66,154.72,154.64,154.72,6019.0,146.298,146.3548,146.2791,146.3548,6019.0
2022-11-30 12:55:00,154.71,154.76,154.69,154.73,23124.0,146.3453,146.3926,146.3264,146.3642,23124.0
2022-11-30 13:00:00,154.72,154.85,154.72,154.85,20460.0,146.3548,146.4777,146.3548,146.4777,20460.0
2022-11-30 13:05:00,154.84,154.95,154.82,154.92,13249.0,146.4683,146.5723,146.4494,146.544,13249.0
2022-11-30 13:10:00,154.93,154.94,154.86,154.89,10232.0,146.5534,146.5629,146.4872,146.5156,10232.0
2022-11-30 13:15:00,154.9,154.92,154.87,154.87,4917.0,146.525,146.544,146.4967,146.4967,4917.0
2022-11-30 13:20:00,154.87,154.92,154.84,154.89,27482.0,146.4967,146.544,146.4683,146.5156,27482.0
2022-11-30 13:25:00,154.9,154.95,154.87,154.89,8004.0,146.525,146.5723,146.4967,146.5156,8004.0
2022-11-30 13:30:00,154.9,155.84,154.7,155.49,121344.0,146.525,147.4142,146.3359,147.0831,121344.0
2022-11-30 13:35:00,155.5,156.32,155.49,156.13,56449.0,147.0926,147.8683,147.0831,147.6885,56449.0
2022-11-30 13:40:00,156.17,156.34,155.89,156.07,24193.0,147.7264,147.8872,147.4615,147.6318,24193.0
2022-11-30 13:45:00,156.11,156.13,155.49,155.92,59771.0,147.6696,147.6885,147.0831,147.4899,59771.0
2022-11-30 13:50:00,155.98,156.11,155.86,156.11,29919.0,147.5466,147.6696,147.4331,147.6696,29919.0
2022-11-30 13:55:00,156.12,156.65,156.1,156.58,73279.0,147.6791,148.1804,147.6602,148.1142,73279.0
2022-11-30 14:00:00,156.59,156.9,156.59,156.8,72057.0,148.1237,148.4169,148.1237,148.3223,72057.0
2022-11-30 14:05:00,156.82,157.12,156.82,156.88,73654.0,148.3412,148.625,148.3412,148.398,73654.0
2022-11-30 14:10:00,156.95,157.07,156.81,156.99,24011.0,148.4642,148.5777,148.3318,148.502,24011.0
2022-11-30 14:15:00,157.0,157.63,157.0,157.59,43707.0,148.5115,149.1074,148.5115,149.0696,43707.0
2022-11-30 14:20:00,157.67,157.7,157.38,157.55,54423.0,149.1453,149.1737,148.871,149.0318,54423.0
2022-11-30 14:25:00,157.49,157.65,157.44,157.55,19512.0,148.975,149.1264,148.9277,149.0318,19512.0
2022-11-30 14:30:00,157.53,157.57,157.37,157.53,55398.0,149.0128,149.0507,148.8615,149.0128,55398.0
2022-11-30 14:35:00,157.52,157.57,157.31,157.39,22957.0,149.0034,149.0507,148.8047,148.8804,22957.0
2022-11-30 14:40:00,157.42,157.52,157.22,157.26,40919.0,148.9088,149.0034,148.7196,148.7574,40919.0
2022-11-30 14:45:00,157.27,157.5,157.27,157.5,40085.0,148.7669,148.9845,148.7669,148.9845,40085.0
2022-11-30 14:50:00,157.5,157.72,157.48,157.57,34383.0,148.9845,149.1926,148.9655,149.0507,34383.0
2022-11-30 14:55:00,157.57,157.66,157.49,157.66,22319.0,149.0507,149.1358,148.975,149.1358,22319.0
2022-11-30 15:00:00,157.65,157.91,157.62,157.89,27082.0,149.1264,149.3723,149.098,149.3534,27082.0
2022-11-30 15:05:00,157.9,158.06,157.86,157.98,91354.0,149.3628,149.5142,149.325,149.4385,91354.0
2022-11-30 15:10:00,158.0,158.05,157.98,158.03,22437.0,149.4574,149.5047,149.4385,149.4858,22437.0
2022-11-30 15:15:00,158.04,158.28,158.01,158.22,19390.0,149.4953,149.7223,149.4669,149.6655,19390.0
2022-11-30 15:20:00,158.22,158.33,158.19,158.31,12505.0,149.6655,149.7696,149.6372,149.7507,12505.0
2022-11-30 15:25:00,158.3,158.4,158.3,158.39,12992.0,149.7412,149.8358,149.7412,149.8263,12992.0
2022-11-30 15:30:00,158.38,158.66,158.37,158.66,24227.0,149.8169,150.0818,149.8074,150.0818,24227.0
2022-11-30 15:35:00,158.66,158.83,158.5,158.59,26552.0,150.0818,150.2426,149.9304,150.0155,26552.0
2022-11-30 15:40:00,158.53,158.63,158.51,158.55,20689.0,149.9588,150.0534,149.9399,149.9777,20689.0
2022-11-30 15:45:00,158.55,158.64,158.51,158.58,15831.0,149.9777,150.0628,149.9399,150.0061,15831.0
2022-11-30 15:50:00,158.58,158.85,158.57,158.82,46219.0,150.0061,150.2615,149.9966,150.2331,46219.0
2022-11-30 15:55:00,158.83,159.06,158.7,159.0,185363.0,150.2426,150.4601,150.1196,150.4034,185363.0
2022-12-01 09:30:00,159.56,160.0,159.5,159.65,86363.0,150.9331,151.3493,150.8763,151.0182,86363.0
2022-12-01 09:35:00,159.68,159.75,159.48,159.48,24100.0,151.0466,151.1128,150.8574,150.8574,24100.0
2022-12-01 09:40:00,159.47,159.63,159.46,159.54,45913.0,150.848,150.9993,150.8385,150.9142,45913.0
2022-12-01 09:45:00,159.54,159.73,159.54,159.69,30866.0,150.9142,151.0939,150.9142,151.0561,30866.0
2022-12-01 09:50:00,159.7,159.89,159.69,159.78,25923.0,151.0655,151.2452,151.0561,151.1412,25923.0
2022-12-01 09:55:00,159.79,159.88,159.67,159.73,18160.0,151.1507,151.2358,151.0371,151.0939,18160.0
2022-12-01 10:00:00,159.73,160.01,159.38,159.43,35328.0,151.0939,151.3588,150.7628,150.8101,35328.0
2022-12-01 10:05:00,159.45,159.47,159.33,159.34,37155.0,150.829,150.848,150.7155,150.725,37155.0
2022-12-01 10:10:00,159.3,159.33,158.79,158.93,30259.0,150.6871,150.7155,150.2047,150.3372,30259.0
2022-12-01 10:15:00,158.94,159.0,158.57,158.67,368956.0,150.3466,150.4034,149.9966,150.0912,368956.0
2022-12-01 10:20:00,158.59,158.59,158.44,158.44,14696.0,150.0155,150.0155,149.8736,149.8736,14696.0
2022-12-01 10:25:00,158.43,158.61,158.4,158.42,19017.0,149.8642,150.0345,149.8358,149.8547,19017.0
2022-12-01 10:30:00,158.42,158.46,158.19,158.46,18343.0,149.8547,149.8926,149.6372,149.8926,18343.0
2022-12-01 10:35:00,158.45,158.57,158.36,158.52,13551.0,149.8831,149.9966,149.798,149.9493,13551.0
2022-12-01 10:40:00,158.45,158.61,158.41,158.56,12151.0,149.8831,150.0345,149.8453,149.9872,12151.0
2022-12-01 10:45:00,158.52,158.8,158.52,158.8,21167.0,149.9493,150.2142,149.9493,150.2142,21167.0
2022-12-01 10:50:00,158.81,158.97,158.8,158.87,54700.0,150.2236,150.375,150.2142,150.2804,54700.0
2022-12-01 10:55:00,158.83,159.07,158.76,159.04,50047.0,150.2426,150.4696,150.1763,150.4412,50047.0
2022-12-01 11:00:00,159.07,159.07,158.91,158.92,9930.0,150.4696,150.4696,150.3182,150.3277,9930.0
2022-12-01 11:05:00,158.93,158.95,158.79,158.95,7739.0,150.3372,150.3561,150.2047,150.3561,7739.0
2022-12-01 11:10:00,158.87,158.88,158.75,158.84,13796.0,150.2804,150.2899,150.1669,150.252,13796.0
2022-12-01 11:15:00,158.87,158.88,158.47,158.59,22437.0,150.2804,150.2899,149.902,150.0155,22437.0
2022-12-01 11:20:00,158.57,158.84,158.56,158.73,14787.0,149.9966,150.252,149.9872,150.148,14787.0
2022-12-01 11:25:00,158.69,158.81,158.64,158.74,18125.0,150.1101,150.2236,150.0628,150.1574,18125.0
2022-12-01 11:30:00,158.74,158.92,158.74,158.9,18627.0,150.1574,150.3277,150.1574,150.3088,18627.0
2022-12-01 11:35:00,158.9,159.04,158.81,158.89,14098.0,150.3088,150.4412,150.2236,150.2993,14098.0
2022-12-01 11:40:00,158.93,159.06,158.82,158.97,25965.0,150.3372,150.4601,150.2331,150.375,25965.0
2022-12-01 11:45:00,158.96,158.96,158.79,158.79,14927.0,150.3655,150.3655,150.2047,150.2047,14927.0
2022-12-01 11:50:00,158.86,158.89,158.71,158.86,52469.0,150.2709,150.2993,150.129,150.2709,52469.0
2022-12-01 11:55:00,158.86,158.9,158.8,158.88,15867.0,150.2709,150.3088,150.2142,150.2899,15867.0
2022-12-01 12:00:00,158.86,158.91,158.52,158.54,18157.0,150.2709,150.3182,149.9493,149.9682,18157.0
2022-12-01 12:05:00,158.55,158.61,158.39,158.43,16921.0,149.9777,150.0345,149.8263,149.8642,16921.0
2022-12-01 12:10:00,158.41,158.57,158.38,158.46,13081.0,149.8453,149.9966,149.8169,149.8926,13081.0
2022-12-01 12:15:00,158.47,158.58,158.47,158.49,14374.0,149.902,150.0061,149.902,149.9209,14374.0
2022-12-01 12:20:00,158.47,158.8,158.47,158.78,21379.0,149.902,150.2142,149.902,150.1953,21379.0
2022-12-01 12:25:00,158.78,158.9,158.78,158.89,48986.0,150.1953,150.3088,150.1953,150.2993,48986.0
2022-12-01 12:30:00,158.89,159.13,158.89,159.0,56785.0,150.2993,150.5263,150.2993,150.4034,56785.0
2022-12-01 12:35:00,159.03,159.03,158.88,158.91,21625.0,150.4317,150.4317,150.2899,150.3182,21625.0
2022-12-01 12:40:00,158.95,158.95,158.73,158.81,6704.0,150.3561,150.3561,150.148,150.2236,6704.0
2022-12-01 12:45:00,158.79,158.9,158.69,158.85,15625.0,150.2047,150.3088,150.1101,150.2615,15625.0
2022-12-01 12:50:00,158.82,158.93,158.81,158.86,15243.0,150.2331,150.3372,150.2236,150.2709,15243.0
2022-12-01 12:55:00,158.87,158.94,158.8,158.92,9990.0,150.2804,150.3466,150.2142,150.3277,9990.0
2022-12-01 13:00:00,158.94,158.98,158.87,158.96,18100.0,150.3466,150.3844,150.2804,150.3655,18100.0
2022-12-01 13:05:00,158.95,159.16,158.92,159.07,35382.0,150.3561,150.5547,150.3277,150.4696,35382.0
2022-12-01 13:10:00,159.04,159.1,158.96,158.96,6952.0,150.4412,150.498,150.3655,150.3655,6952.0
2022-12-01 13:15:00,158.99,158.99,158.62,158.68,13792.0,150.3939,150.3939,150.0439,150.1007,13792.0
2022-12-01 13:20:00,158.66,158.75,158.62,158.71,23640.0,150.0818,150.1669,150.0439,150.129,23640.0
2022-12-01 13:25:00,158.72,158.72,158.6,158.64,7094.0,150.1385,150.1385,150.025,150.0628,7094.0
2022-12-01 13:30:00,158.66,158.71,158.49,158.54,15804.0,150.0818,150.129,149.9209,149.9682,15804.0
2022-12-01 13:35:00,158.56,158.65,158.52,158.58,10849.0,149.9872,150.0723,149.9493,150.0061,10849.0
2022-12-01 13:40:00,158.6,158.8,158.6,158.78,16612.0,150.025,150.2142,150.025,150.1953,16612.0
2022-12-01 13:45:00,158.78,158.87,158.75,158.77,31567.0,150.1953,150.2804,150.1669,150.1858,31567.0
2022-12-01 13:50:00,158.78,158.81,158.67,158.73,39565.0,150.1953,150.2236,150.0912,150.148,39565.0
2022-12-01 13:55:00,158.72,158.79,158.71,158.76,7022.0,150.1385,150.2047,150.129,150.1763,7022.0
2022-12-01 14:00:00,158.76,158.78,158.47,158.49,51344.0,150.1763,150.1953,149.902,149.9209,51344.0
2022-12-01 14:05:00,158.49,158.6,158.48,158.58,25424.0,149.9209,150.025,149.9115,150.0061,25424.0
2022-12-01 14:10:00,158.59,158.75,158.54,158.74,22959.0,150.0155,150.1669,149.9682,150.1574,22959.0
2022-12-01 14:15:00,158.71,158.82,158.71,158.82,5998.0,150.129,150.2331,150.129,150.2331,5998.0
2022-12-01 14:20:00,158.81,158.83,158.72,158.79,63820.0,150.2236,150.2426,150.1385,150.2047,63820.0
2022-12-01 14:25:00,158.81,158.9,158.78,158.84,17816.0,150.2236,150.3088,150.1953,150.252,17816.0
2022-12-01 14:30:00,158.82,158.88,158.76,158.87,12006.0,150.2331,150.2899,150.1763,150.2804,12006.0
2022-12-01 14:35:00,158.88,158.93,158.85,158.91,10018.0,150.2899,150.3372,150.2615,150.3182,10018.0
2022-12-01 14:40:00,158.9,158.97,158.88,158.89,7990.0,150.3088,150.375,150.2899,150.2993,7990.0
2022-12-01 14:45:00,158.82,159.02,158.82,159.02,52936.0,150.2331,150.4223,150.2331,150.4223,52936.0
2022-12-01 14:50:00,159.01,159.13,158.98,159.04,23939.0,150.4128,150.5263,150.3844,150.4412,23939.0
2022-12-01 14:55:00,159.03,159.06,158.92,159.05,23330.0,150.4317,150.4601,150.3277,150.4507,23330.0
2022-12-01 15:00:00,159.05,159.06,158.95,159.03,112827.0,150.4507,150.4601,150.3561,150.4317,112827.0
2022-12-01 15:05:00,159.02,159.17,159.0,159.05,32353.0,150.4223,150.5642,150.4034,150.4507,32353.0
2022-12-01 15:10:00,159.05,159.08,158.9,158.91,28705.0,150.4507,150.479,150.3088,150.3182,28705.0
2022-12-01 15:15:00,158.92,158.97,158.81,158.9,80410.0,150.3277,150.375,150.2236,150.3088,80410.0
2022-12-01 15:20:00,158.9,158.91,158.75,158.84,32782.0,150.3088,150.3182,150.1669,150.252,32782.0
2022-12-01 15:25:00,158.82,158.9,158.78,158.86,26415.0,150.2331,150.3088,150.1953,150.2709,26415.0
2022-12-01 15:30:00,158.86,158.99,158.85,158.99,32413.0,150.2709,150.3939,150.2615,150.3939,32413.0
2022-12-01 15:35:00,158.96,159.08,158.96,159.08,35072.0,150.3655,150.479,150.3655,150.479,35072.0
2022-12-01 15:40:00,159.07,159.23,159.01,159.23,51209.0,150.4696,150.6209,150.4128,150.6209,51209.0
2022-12-01 15:45:00,159.24,159.25,158.99,159.02,310041.0,150.6304,150.6399,150.3939,150.4223,310041.0
2022-12-01 15:50:00,159.03,159.18,158.99,158.99,60483.0,150.4317,150.5736,150.3939,150.3939,60483.0
2022-12-01 15:55:00,158.98,159.01,158.85,158.97,98554.0,150.3844,150.4128,150.2615,150.375,98554.0
2022-12-02 09:30:00,157.08,157.64,157.0,157.63,68401.0,148.5872,149.1169,148.5115,149.1074,68401.0
2022-12-02 09:35:00,157.69,157.83,157.51,157.61,35959.0,149.1642,149.2966,148.9939,149.0885,35959.0
2022-12-02 09:40:00,157.59,157.59,157.26,157.36,30030.0,149.0696,149.0696,148.7574,148.852,30030.0
2022-12-02 09:45:00,157.34,157.54,157.3,157.36,28189.0,148.8331,149.0223,148.7953,148.852,28189.0
2022-12-02 09:50:00,157.4,157.6,157.37,157.42,29746.0,148.8899,149.0791,148.8615,148.9088,29746.0
2022-12-02 09:55:00,157.55,157.7,157.49,157.57,8539.0,149.0318,149.1737,148.975,149.0507,8539.0
2022-12-02 10:00:00,157.66,157.77,157.49,157.49,28177.0,149.1358,149.2399,148.975,148.975,28177.0
2022-12-02 10:05:00,157.51,157.71,157.46,157.71,12384.0,148.9939,149.1831,148.9466,149.1831,12384.0
2022-12-02 10:10:00,157.77,158.05,157.68,158.02,253585.0,149.2399,149.5047,149.1547,149.4764,253585.0
2022-12-02 10:15:00,158.01,158.04,157.76,157.82,17937.0,149.4669,149.4953,149.2304,149.2872,17937.0
2022-12-02 10:20:00,157.83,157.92,157.76,157.85,22336.0,149.2966,149.3818,149.2304,149.3155,22336.0
2022-12-02 10:25:00,157.84,157.88,157.55,157.71,20805.0,149.3061,149.3439,149.0318,149.1831,20805.0
2022-12-02 10:30:00,157.65,158.04,157.58,158.04,27630.0,149.1264,149.4953,149.0601,149.4953,27630.0
2022-12-02 10:35:00,158.05,158.05,157.8,157.92,26637.0,149.5047,149.5047,149.2682,149.3818,26637.0
2022-12-02 10:40:00,157.92,158.08,157.89,158.06,17036.0,149.3818,149.5331,149.3534,149.5142,17036.0
2022-12-02 10:45:00,158.04,158.16,158.02,158.06,19655.0,149.4953,149.6088,149.4764,149.5142,19655.0
2022-12-02 10:50:00,158.13,158.3,157.99,158.15,19040.0,149.5804,149.7412,149.448,149.5993,19040.0
2022-12-02 10:55:00,158.17,158.17,157.9,157.91,19770.0,149.6182,149.6182,149.3628,149.3723,19770.0
2022-12-02 11:00:00,157.93,157.97,157.8,157.88,24219.0,149.3912,149.4291,149.2682,149.3439,24219.0
2022-12-02 11:05:00,157.9,157.99,157.85,157.89,23821.0,149.3628,149.448,149.3155,149.3534,23821.0
2022-12-02 11:10:00,157.9,157.98,157.83,157.94,17613.0,149.3628,149.4385,149.2966,149.4007,17613.0
2022-12-02 11:15:00,157.88,157.98,157.84,157.89,16791.0,149.3439,149.4385,149.3061,149.3534,16791.0
2022-12-02 11:20:00,157.88,158.01,157.87,157.99,8547.0,149.3439,149.4669,149.3345,149.448,8547.0
2022-12-02 11:25:00,157.99,158.13,157.98,158.12,29113.0,149.448,149.5804,149.4385,149.5709,29113.0
2022-12-02 11:30:00,158.13,158.22,158.08,158.21,11275.0,149.5804,149.6655,149.5331,149.6561,11275.0
2022-12-02 11:35:00,158.22,158.41,158.16,158.31,24824.0,149.6655,149.8453,149.6088,149.7507,24824.0
2022-12-02 11:40:00,158.37,158.57,158.34,158.51,28605.0,149.8074,149.9966,149.7791,149.9399,28605.0
2022-12-02 11:45:00,158.52,158.64,158.5,158.5,59538.0,149.9493,150.0628,149.9304,149.9304,59538.0
2022-12-02 11:50:00,158.52,158.52,158.44,158.51,13763.0,149.9493,149.9493,149.8736,149.9399,13763.0
2022-12-02 11:55:00,158.5,158.61,158.45,158.47,25096.0,149.9304,150.0345,149.8831,149.902,25096.0
2022-12-02 12:00:00,158.46,158.57,158.43,158.52,20383.0,149.8926,149.9966,149.8642,149.9493,20383.0
2022-12-02 12:05:00,158.52,158.65,158.47,158.58,7416.0,149.9493,150.0723,149.902,150.0061,7416.0
2022-12-02 12:10:00,158.65,158.7,158.61,158.7,15447.0,150.0723,150.1196,150.0345,150.1196,15447.0
2022-12-02 12:15:00,158.67,158.74,158.58,158.71,20659.0,150.0912,150.1574,150.0061,150.129,20659.0
2022-12-02 12:20:00,158.62,158.65,158.53,158.54,7391.0,150.0439,150.0723,149.9588,149.9682,7391.0
2022-12-02 12:25:00,158.57,158.58,158.49,158.5,10649.0,149.9966,150.0061,149.9209,149.9304,10649.0
2022-12-02 12:30:00,158.51,158.55,158.46,158.5,6372.0,149.9399,149.9777,149.8926,149.9304,6372.0
2022-12-02 12:35:00,158.48,158.49,158.26,158.29,8789.0,149.9115,149.9209,149.7034,149.7318,8789.0
2022-12-02 12:40:00,158.27,158.4,158.26,158.33,5246.0,149.7128,149.8358,149.7034,149.7696,5246.0
2022-12-02 12:45:00,158.33,158.36,158.3,158.32,12119.0,149.7696,149.798,149.7412,149.7601,12119.0
2022-12-02 12:50:00,158.28,158.34,158.26,158.29,5014.0,149.7223,149.7791,149.7034,149.7318,5014.0
2022-12-02 12:55:00,158.27,158.32,158.13,158.16,31434.0,149.7128,149.7601,149.5804,149.6088,31434.0
2022-12-02 13:00:00,158.12,158.26,158.12,158.15,5343.0,149.5709,149.7034,149.5709,149.5993,5343.0
2022-12-02 13:05:00,158.14,158.16,158.09,158.1,5470.0,149.5899,149.6088,149.5426,149.552,5470.0
2022-12-02 13:10:00,158.08,158.19,158.08,158.17,12455.0,149.5331,149.6372,149.5331,149.6182,12455.0
2022-12-02 13:15:00,158.14,158.27,158.14,158.18,63186.0,149.5899,149.7128,149.5899,149.6277,63186.0
2022-12-02 13:20:00,158.16,158.2,158.14,158.15,6034.0,149.6088,149.6466,149.5899,149.5993,6034.0
2022-12-02 13:25:00,158.15,158.24,158.09,158.23,7226.0,149.5993,149.6845,149.5426,149.675,7226.0
2022-12-02 13:30:00,158.21,158.31,158.21,158.29,11003.0,149.6561,149.7507,149.6561,149.7318,11003.0
2022-12-02 13:35:00,158.26,158.28,158.2,158.24,6686.0,149.7034,149.7223,149.6466,149.6845,6686.0
2022-12-02 13:40:00,158.28,158.36,158.27,158.31,23791.0,149.7223,149.798,149.7128,149.7507,23791.0
2022-12-02 13:45:00,158.34,158.4,158.32,158.37,5864.0,149.7791,149.8358,149.7601,149.8074,5864.0
2022-12-02 13:50:00,158.38,158.4,158.33,158.37,28343.0,149.8169,149.8358,149.7696,149.8074,28343.0
2022-12-02 13:55:00,158.32,158.36,158.29,158.36,14813.0,149.7601,149.798,149.7318,149.798,14813.0
2022-12-02 14:00:00,158.36,158.37,158.3,158.34,15859.0,149.798,149.8074,149.7412,149.7791,15859.0
2022-12-02 14:05:00,158.3,158.3,158.15,158.17,11236.0,149.7412,149.7412,149.5993,149.6182,11236.0
2022-12-02 14:10:00,158.17,158.2,158.07,158.2,30750.0,149.6182,149.6466,149.5236,149.6466,30750.0
2022-12-02 14:15:00,158.26,158.36,158.25,158.35,15532.0,149.7034,149.798,149.6939,149.7885,15532.0
2022-12-02 14:20:00,158.38,158.4,158.27,158.34,17964.0,149.8169,149.8358,149.7128,149.7791,17964.0
2022-12-02 14:25:00,158.36,158.37,158.31,158.36,105712.0,149.798,149.8074,149.7507,149.798,105712.0
2022-12-02 14:30:00,158.33,158.4,158.28,158.4,10799.0,149.7696,149.8358,149.7223,149.8358,10799.0
2022-12-02 14:35:00,158.4,158.42,158.32,158.35,24734.0,149.8358,149.8547,149.7601,149.7885,24734.0
2022-12-02 14:40:00,158.34,158.38,158.34,158.38,10366.0,149.7791,149.8169,149.7791,149.8169,10366.0
2022-12-02 14:45:00,158.37,158.51,158.33,158.5,27585.0,149.8074,149.9399,149.7696,149.9304,27585.0
2022-12-02 14:50:00,158.51,158.63,158.5,158.63,31214.0,149.9399,150.0534,149.9304,150.0534,31214.0
2022-12-02 14:55:00,158.61,158.85,158.61,158.81,40022.0,150.0345,150.2615,150.0345,150.2236,40022.0
2022-12-02 15:00:00,158.82,159.02,158.8,159.0,10829.0,150.2331,150.4223,150.2142,150.4034,10829.0
2022-12-02 15:05:00,158.95,159.06,158.87,159.06,104820.0,150.3561,150.4601,150.2804,150.4601,104820.0
2022-12-02 15:10:00,158.98,159.06,158.91,159.04,16140.0,150.3844,150.4601,150.3182,150.4412,16140.0
2022-12-02 15:15:00,159.04,159.17,158.97,159.08,31823.0,150.4412,150.5642,150.375,150.479,31823.0
2022-12-02 15:20:00,159.08,159.08,158.92,158.92,14987.0,150.479,150.479,150.3277,150.3277,14987.0
2022-12-02 15:25:00,158.95,158.98,158.8,158.86,46822.0,150.3561,150.3844,150.2142,150.2709,46822.0
2022-12-02 15:30:00,158.87,158.93,158.73,158.75,41402.0,150.2804,150.3372,150.148,150.1669,41402.0
2022-12-02 15:35:00,158.74,158.76,158.6,158.7,71033.0,150.1574,150.1763,150.025,150.1196,71033.0
2022-12-02 15:40:00,158.69,158.72,158.62,158.68,34278.0,150.1101,150.1385,150.0439,150.1007,34278.0
2022-12-02 15:45:00,158.68,158.68,158.51,158.53,27248.0,150.1007,150.1007,149.9399,149.9588,27248.0
2022-12-02 15:50:00,158.55,158.72,158.49,158.65,58318.0,149.9777,150.1385,149.9209,150.0723,58318.0
2022-12-02 15:55:00,158.65,158.9,158.65,158.85,151886.0,150.0723,150.3088,150.0723,150.2615,151886.0
2022-12-05 09:30:00,157.88,157.93,157.65,157.9,67260.0,149.3439,149.3912,149.1264,149.3628,67260.0
2022-12-05 09:35:00,157.85,157.95,157.81,157.84,45110.0,149.3155,149.4101,149.2777,149.3061,45110.0
2022-12-05 09:40:00,157.85,157.85,157.64,157.65,37179.0,149.3155,149.3155,149.1169,149.1264,37179.0
2022-12-05 09:45:00,157.55,157.61,157.4,157.49,45140.0,149.0318,149.0885,148.8899,148.975,45140.0
2022-12-05 09:50:00,157.47,157.48,157.35,157.37,18715.0,148.9561,148.9655,148.8426,148.8615,18715.0
2022-12-05 09:55:00,157.38,157.38,157.15,157.15,27916.0,148.871,148.871,148.6534,148.6534,27916.0
2022-12-05 10:00:00,157.15,157.15,156.62,157.07,57539.0,148.6534,148.6534,148.152,148.5777,57539.0
2022-12-05 10:05:00,157.07,157.23,157.0,157.02,21653.0,148.5777,148.7291,148.5115,148.5304,21653.0
2022-12-05 10:10:00,157.04,157.24,157.0,157.12,11109.0,148.5493,148.7385,148.5115,148.625,11109.0
2022-12-05 10:15:00,157.11,157.18,157.06,157.1,8164.0,148.6156,148.6818,148.5683,148.6061,8164.0
2022-12-05 10:20:00,157.13,157.14,157.02,157.11,37724.0,148.6345,148.6439,148.5304,148.6156,37724.0
2022-12-05 10:25:00,157.1,157.32,157.09,157.12,45685.0,148.6061,148.8142,148.5966,148.625,45685.0
2022-12-05 10:30:00,157.13,157.21,157.01,157.21,37810.0,148.6345,148.7101,148.521,148.7101,37810.0
2022-12-05 10:35:00,157.18,157.24,157.11,157.2,63047.0,148.6818,148.7385,148.6156,148.7007,63047.0
2022-12-05 10:40:00,157.22,157.36,157.18,157.29,54368.0,148.7196,148.852,148.6818,148.7858,54368.0
2022-12-05 10:45:00,157.26,157.34,157.19,157.32,16417.0,148.7574,148.8331,148.6912,148.8142,16417.0
2022-12-05 10:50:00,157.31,157.31,157.14,157.19,38981.0,148.8047,148.8047,148.6439,148.6912,38981.0
2022-12-05 10:55:00,157.28,157.29,157.15,157.22,21047.0,148.7764,148.7858,148.6534,148.7196,21047.0
2022-12-05 11:00:00,157.24,157.33,157.05,157.26,469837.0,148.7385,148.8237,148.5588,148.7574,469837.0
2022-12-05 11:05:00,157.25,157.26,157.13,157.21,51600.0,148.748,148.7574,148.6345,148.7101,51600.0
2022-12-05 11:10:00,157.25,157.4,157.25,157.28,18519.0,148.748,148.8899,148.748,148.7764,18519.0
2022-12-05 11:15:00,157.29,157.3,157.02,157.03,14599.0,148.7858,148.7953,148.5304,148.5399,14599.0
2022-12-05 11:20:00,157.03,157.04,156.86,156.9,18829.0,148.5399,148.5493,148.3791,148.4169,18829.0
2022-12-05 11:25:00,156.9,156.99,156.84,156.94,8596.0,148.4169,148.502,148.3602,148.4547,8596.0
2022-12-05 11:30:00,156.94,156.95,156.74,156.75,48220.0,148.4547,148.4642,148.2656,148.275,48220.0
2022-12-05 11:35:00,156.71,156.82,156.65,156.81,20103.0,148.2372,148.3412,148.1804,148.3318,20103.0
2022-12-05 11:40:00,156.81,156.84,156.75,156.76,10226.0,148.3318,148.3602,148.275,148.2845,10226.0
2022-12-05 11:45:00,156.75,156.79,156.68,156.72,38421.0,148.275,148.3129,148.2088,148.2466,38421.0
2022-12-05 11:50:00,156.71,156.78,156.58,156.6,32780.0,148.2372,148.3034,148.1142,148.1331,32780.0
2022-12-05 11:55:00,156.53,156.53,156.28,156.29,12268.0,148.0669,148.0669,147.8304,147.8399,12268.0
2022-12-05 12:00:00,156.27,156.31,156.18,156.24,15316.0,147.821,147.8588,147.7358,147.7926,15316.0
2022-12-05 12:05:00,156.26,156.42,156.25,156.42,29936.0,147.8115,147.9629,147.8021,147.9629,29936.0
2022-12-05 12:10:00,156.4,156.4,156.33,156.4,19515.0,147.9439,147.9439,147.8777,147.9439,19515.0
2022-12-05 12:15:00,156.42,156.54,156.42,156.53,24464.0,147.9629,148.0764,147.9629,148.0669,24464.0
2022-12-05 12:20:00,156.54,156.63,156.51,156.6,17706.0,148.0764,148.1615,148.048,148.1331,17706.0
2022-12-05 12:25:00,156.6,156.62,156.45,156.48,15842.0,148.1331,148.152,147.9912,148.0196,15842.0
2022-12-05 12:30:00,156.46,156.49,156.19,156.24,14041.0,148.0007,148.0291,147.7453,147.7926,14041.0
2022-12-05 12:35:00,156.19,156.35,156.19,156.28,9688.0,147.7453,147.8966,147.7453,147.8304,9688.0
2022-12-05 12:40:00,156.29,156.29,156.18,156.19,24587.0,147.8399,147.8399,147.7358,147.7453,24587.0
2022-12-05 12:45:00,156.19,156.36,156.19,156.31,55989.0,147.7453,147.9061,147.7453,147.8588,55989.0
2022-12-05 12:50:00,156.31,156.33,156.16,156.17,30652.0,147.8588,147.8777,147.7169,147.7264,30652.0
2022-12-05 12:55:00,156.16,156.23,156.12,156.14,40246.0,147.7169,147.7831,147.6791,147.698,40246.0
2022-12-05 13:00:00,156.13,156.22,156.11,156.15,10012.0,147.6885,147.7737,147.6696,147.7075,10012.0
2022-12-05 13:05:00,156.16,156.23,156.11,156.15,11220.0,147.7169,147.7831,147.6696,147.7075,11220.0
2022-12-05 13:10:00,156.18,156.28,156.14,156.28,21204.0,147.7358,147.8304,147.698,147.8304,21204.0
2022-12-05 13:15:00,156.27,156.28,156.21,156.23,27098.0,147.821,147.8304,147.7642,147.7831,27098.0
2022-12-05 13:20:00,156.23,156.23,156.01,156.01,8700.0,147.7831,147.7831,147.575,147.575,8700.0
2022-12-05 13:25:00,156.0,156.05,155.94,156.01,24531.0,147.5656,147.6129,147.5088,147.575,24531.0
2022-12-05 13:30:00,156.02,156.1,156.01,156.1,2241.0,147.5845,147.6602,147.575,147.6602,2241.0
2022-12-05 13:35:00,156.1,156.18,156.04,156.18,14989.0,147.6602,147.7358,147.6034,147.7358,14989.0
2022-12-05 13:40:00,156.17,156.2,155.99,155.99,26121.0,147.7264,147.7548,147.5561,147.5561,26121.0
2022-12-05 13:45:00,156.02,156.04,155.98,156.0,30528.0,147.5845,147.6034,147.5466,147.5656,30528.0
2022-12-05 13:50:00,156.02,156.02,155.84,155.94,16629.0,147.5845,147.5845,147.4142,147.5088,16629.0
2022-12-05 13:55:00,155.93,155.94,155.64,155.67,91017.0,147.4994,147.5088,147.225,147.2534,91017.0
2022-12-05 14:00:00,155.65,155.69,155.57,155.63,37313.0,147.2345,147.2723,147.1588,147.2156,37313.0
2022-12-05 14:05:00,155.62,155.69,155.59,155.65,35274.0,147.2061,147.2723,147.1777,147.2345,35274.0
2022-12-05 14:10:00,155.65,155.8,155.65,155.8,54484.0,147.2345,147.3764,147.2345,147.3764,54484.0
2022-12-05 14:15:00,155.78,155.78,155.66,155.66,12692.0,147.3575,147.3575,147.244,147.244,12692.0
2022-12-05 14:20:00,155.64,155.66,155.46,155.49,83412.0,147.225,147.244,147.0548,147.0831,83412.0
2022-12-05 14:25:00,155.48,155.58,155.41,155.49,42578.0,147.0737,147.1683,147.0075,147.0831,42578.0
2022-12-05 14:30:00,155.47,155.49,155.4,155.42,32808.0,147.0642,147.0831,146.998,147.0169,32808.0
2022-12-05 14:35:00,155.41,155.5,155.4,155.44,235388.0,147.0075,147.0926,146.998,147.0358,235388.0
2022-12-05 14:40:00,155.42,155.43,155.3,155.42,31239.0,147.0169,147.0264,146.9034,147.0169,31239.0
2022-12-05 14:45:00,155.37,155.42,155.3,155.42,44303.0,146.9696,147.0169,146.9034,147.0169,44303.0
2022-12-05 14:50:00,155.41,155.51,155.4,155.49,36358.0,147.0075,147.1021,146.998,147.0831,36358.0
2022-12-05 14:55:00,155.5,155.58,155.42,155.56,13513.0,147.0926,147.1683,147.0169,147.1494,13513.0
2022-12-05 15:00:00,155.57,155.66,155.54,155.65,46677.0,147.1588,147.244,147.1304,147.2345,46677.0
2022-12-05 15:05:00,155.64,155.73,155.52,155.69,29464.0,147.225,147.3102,147.1115,147.2723,29464.0
2022-12-05 15:10:00,155.68,155.81,155.58,155.8,181497.0,147.2629,147.3858,147.1683,147.3764,181497.0
2022-12-05 15:15:00,155.8,155.82,155.63,155.68,25763.0,147.3764,147.3953,147.2156,147.2629,25763.0
2022-12-05 15:20:00,155.65,155.71,155.62,155.66,25098.0,147.2345,147.2912,147.2061,147.244,25098.0
2022-12-05 15:25:00,155.67,155.67,155.46,155.46,22094.0,147.2534,147.2534,147.0548,147.0548,22094.0
2022-12-05 15:30:00,155.47,155.71,155.47,155.64,53154.0,147.0642,147.2912,147.0642,147.225,53154.0
2022-12-05 15:35:00,155.68,155.85,155.64,155.68,34076.0,147.2629,147.4237,147.225,147.2629,34076.0
2022-12-05 15:40:00,155.66,155.7,155.57,155.7,17209.0,147.244,147.2818,147.1588,147.2818,17209.0
2022-12-05 15:45:00,155.67,155.74,155.55,155.67,23909.0,147.2534,147.3196,147.1399,147.2534,23909.0
2022-12-05 15:50:00,155.67,155.79,155.57,155.78,27328.0,147.2534,147.3669,147.1588,147.3575,27328.0
2022-12-05 15:55:00,155.79,155.9,155.73,155.79,60935.0,147.3669,147.471,147.3102,147.3669,60935.0
2022-12-06 09:30:00,155.62,156.04,155.62,155.99,49888.0,147.2061,147.6034,147.2061,147.5561,49888.0
2022-12-06 09:35:00,155.94,156.02,155.73,155.73,25166.0,147.5088,147.5845,147.3102,147.3102,25166.0
2022-12-06 09:40:00,155.85,155.85,155.32,155.37,14451.0,147.4237,147.4237,146.9223,146.9696,14451.0
2022-12-06 09:45:00,155.33,155.58,155.14,155.58,14486.0,146.9318,147.1683,146.7521,147.1683,14486.0
2022-12-06 09:50:00,155.56,155.59,155.37,155.37,21858.0,147.1494,147.1777,146.9696,146.9696,21858.0
2022-12-06 09:55:00,155.4,155.46,155.23,155.32,14594.0,146.998,147.0548,146.8372,146.9223,14594.0
2022-12-06 10:00:00,155.24,155.4,155.07,155.09,10912.0,146.8467,146.998,146.6859,146.7048,10912.0
2022-12-06 10:05:00,155.03,155.04,154.9,155.0,22773.0,146.648,146.6575,146.525,146.6196,22773.0
2022-12-06 10:10:00,154.98,154.99,154.84,154.89,7472.0,146.6007,146.6102,146.4683,146.5156,7472.0
2022-12-06 10:15:00,154.93,154.96,154.78,154.92,110448.0,146.5534,146.5818,146.4115,146.544,110448.0
2022-12-06 10:20:00,154.91,154.99,154.81,154.96,47805.0,146.5345,146.6102,146.4399,146.5818,47805.0
2022-12-06 10:25:00,154.96,155.02,154.64,154.67,20816.0,146.5818,146.6386,146.2791,146.3075,20816.0
2022-12-06 10:30:00,154.66,154.74,154.56,154.61,25096.0,146.298,146.3737,146.2034,146.2507,25096.0
2022-12-06 10:35:00,154.6,154.67,154.4,154.47,25025.0,146.2413,146.3075,146.0521,146.1183,25025.0
2022-12-06 10:40:00,154.43,154.68,154.28,154.67,30617.0,146.0805,146.3169,145.9386,146.3075,30617.0
2022-12-06 10:45:00,154.68,154.73,154.62,154.65,24778.0,146.3169,146.3642,146.2602,146.2886,24778.0
2022-12-06 10:50:00,154.63,154.74,154.61,154.64,113190.0,146.2696,146.3737,146.2507,146.2791,113190.0
2022-12-06 10:55:00,154.65,154.65,154.49,154.54,19648.0,146.2886,146.2886,146.1372,146.1845,19648.0
2022-12-06 11:00:00,154.55,154.61,154.47,154.47,16185.0,146.194,146.2507,146.1183,146.1183,16185.0
2022-12-06 11:05:00,154.49,154.64,154.45,154.45,17760.0,146.1372,146.2791,146.0994,146.0994,17760.0
2022-12-06 11:10:00,154.49,154.69,154.47,154.47,14302.0,146.1372,146.3264,146.1183,146.1183,14302.0
2022-12-06 11:15:00,154.45,154.45,154.24,154.29,23818.0,146.0994,146.0994,145.9007,145.948,23818.0
2022-12-06 11:20:00,154.3,154.47,154.29,154.47,6367.0,145.9575,146.1183,145.948,146.1183,6367.0
2022-12-06 11:25:00,154.46,154.47,154.32,154.45,23025.0,146.1088,146.1183,145.9764,146.0994,23025.0
2022-12-06 11:30:00,154.43,154.59,154.37,154.53,18886.0,146.0805,146.2318,146.0237,146.175,18886.0
2022-12-06 11:35:00,154.53,154.58,154.36,154.4,10286.0,146.175,146.2223,146.0142,146.0521,10286.0
2022-12-06 11:40:00,154.42,154.42,154.3,154.41,24005.0,146.071,146.071,145.9575,146.0615,24005.0
2022-12-06 11:45:00,154.41,154.48,154.39,154.45,10988.0,146.0615,146.1277,146.0426,146.0994,10988.0
2022-12-06 11:50:00,154.44,154.46,154.24,154.26,7714.0,146.0899,146.1088,145.9007,145.9196,7714.0
2022-12-06 11:55:00,154.26,154.37,154.16,154.28,8181.0,145.9196,146.0237,145.8251,145.9386,8181.0
2022-12-06 12:00:00,154.28,154.41,154.27,154.37,15849.0,145.9386,146.0615,145.9291,146.0237,15849.0
2022-12-06 12:05:00,154.35,154.45,154.28,154.34,85008.0,146.0048,146.0994,145.9386,145.9953,85008.0
2022-12-06 12:10:00,154.29,154.31,154.22,154.28,8367.0,145.948,145.9669,145.8818,145.9386,8367.0
2022-12-06 12:15:00,154.25,154.28,153.93,153.95,19234.0,145.9102,145.9386,145.6075,145.6264,19234.0
2022-12-06 12:20:00,153.93,154.11,153.92,154.07,14793.0,145.6075,145.7778,145.598,145.7399,14793.0
2022-12-06 12:25:00,154.04,154.12,154.04,154.09,23383.0,145.7115,145.7872,145.7115,145.7588,23383.0
2022-12-06 12:30:00,154.07,154.08,153.98,154.07,8047.0,145.7399,145.7494,145.6548,145.7399,8047.0
2022-12-06 12:35:00,154.06,154.07,153.95,153.99,2983.0,145.7305,145.7399,145.6264,145.6642,2983.0
2022-12-06 12:40:00,154.01,154.07,153.93,153.96,5115.0,145.6832,145.7399,145.6075,145.6359,5115.0
2022-12-06 12:45:00,154.01,154.03,153.94,153.99,5927.0,145.6832,145.7021,145.6169,145.6642,5927.0
2022-12-06 12:50:00,153.97,154.02,153.9,153.96,7100.0,145.6453,145.6926,145.5791,145.6359,7100.0
2022-12-06 12:55:00,153.94,153.95,153.77,153.82,12661.0,145.6169,145.6264,145.4561,145.5034,12661.0
2022-12-06 13:00:00,153.88,153.89,153.73,153.74,3460.0,145.5602,145.5696,145.4183,145.4278,3460.0
2022-12-06 13:05:00,153.73,153.75,153.49,153.5,9550.0,145.4183,145.4372,145.1913,145.2007,9550.0
2022-12-06 13:10:00,153.5,153.55,153.43,153.55,16236.0,145.2007,145.248,145.1345,145.248,16236.0
2022-12-06 13:15:00,153.56,153.64,153.51,153.51,15271.0,145.2575,145.3332,145.2102,145.2102,15271.0
2022-12-06 13:20:00,153.53,153.57,153.43,153.43,23524.0,145.2291,145.267,145.1345,145.1345,23524.0
2022-12-06 13:25:00,153.41,153.42,153.33,153.37,13784.0,145.1156,145.1251,145.0399,145.0778,13784.0
2022-12-06 13:30:00,153.36,153.42,153.29,153.42,30016.0,145.0683,145.1251,145.0021,145.1251,30016.0
2022-12-06 13:35:00,153.41,153.52,153.41,153.48,5714.0,145.1156,145.2197,145.1156,145.1818,5714.0
2022-12-06 13:40:00,153.46,153.65,153.46,153.63,10271.0,145.1629,145.3426,145.1629,145.3237,10271.0
2022-12-06 13:45:00,153.62,153.72,153.62,153.68,18309.0,145.3142,145.4088,145.3142,145.371,18309.0
2022-12-06 13:50:00,153.67,153.67,153.44,153.46,24113.0,145.3615,145.3615,145.144,145.1629,24113.0
2022-12-06 13:55:00,153.44,153.53,153.4,153.52,16448.0,145.144,145.2291,145.1061,145.2197,16448.0
2022-12-06 14:00:00,153.52,153.57,153.35,153.41,24161.0,145.2197,145.267,145.0588,145.1156,24161.0
2022-12-06 14:05:00,153.39,153.45,153.28,153.36,39108.0,145.0967,145.1534,144.9926,145.0683,39108.0
2022-12-06 14:10:00,153.34,153.34,153.23,153.28,42412.0,145.0494,145.0494,144.9453,144.9926,42412.0
2022-12-06 14:15:00,153.27,153.43,153.22,153.37,22191.0,144.9832,145.1345,144.9359,145.0778,22191.0
2022-12-06 14:20:00,153.38,153.44,153.29,153.44,15061.0,145.0872,145.144,145.0021,145.144,15061.0
2022-12-06 14:25:00,153.42,153.42,153.25,153.26,65016.0,145.1251,145.1251,144.9643,144.9737,65016.0
2022-12-06 14:30:00,153.26,153.32,153.12,153.14,60738.0,144.9737,145.0305,144.8413,144.8602,60738.0
2022-12-06 14:35:00,153.14,153.18,153.07,153.18,18686.0,144.8602,144.898,144.794,144.898,18686.0
2022-12-06 14:40:00,153.2,153.38,153.2,153.37,28146.0,144.917,145.0872,144.917,145.0778,28146.0
2022-12-06 14:45:00,153.37,153.38,153.28,153.3,74989.0,145.0778,145.0872,144.9926,145.0115,74989.0
2022-12-06 14:50:00,153.29,153.46,153.26,153.46,28481.0,145.0021,145.1629,144.9737,145.1629,28481.0
2022-12-06 14:55:00,153.42,153.45,153.36,153.38,62114.0,145.1251,145.1534,145.0683,145.0872,62114.0
2022-12-06 15:00:00,153.39,153.62,153.39,153.53,22641.0,145.0967,145.3142,145.0967,145.2291,22641.0
2022-12-06 15:05:00,153.56,153.61,153.5,153.51,11029.0,145.2575,145.3048,145.2007,145.2102,11029.0
2022-12-06 15:10:00,153.52,153.52,153.41,153.43,14831.0,145.2197,145.2197,145.1156,145.1345,14831.0
2022-12-06 15:15:00,153.45,153.48,153.24,153.29,147081.0,145.1534,145.1818,144.9548,145.0021,147081.0
2022-12-06 15:20:00,153.31,153.49,153.26,153.44,96293.0,145.021,145.1913,144.9737,145.144,96293.0
2022-12-06 15:25:00,153.44,153.49,153.26,153.31,33620.0,145.144,145.1913,144.9737,145.021,33620.0
2022-12-06 15:30:00,153.3,153.61,153.3,153.51,32156.0,145.0115,145.3048,145.0115,145.2102,32156.0
2022-12-06 15:35:00,153.53,153.7,153.52,153.69,29149.0,145.2291,145.3899,145.2197,145.3805,29149.0
2022-12-06 15:40:00,153.68,153.9,153.6,153.82,252482.0,145.371,145.5791,145.2953,145.5034,252482.0
2022-12-06 15:45:00,153.86,153.9,153.79,153.88,69497.0,145.5413,145.5791,145.4751,145.5602,69497.0
2022-12-06 15:50:00,153.92,154.02,153.81,153.96,74080.0,145.598,145.6926,145.494,145.6359,74080.0
2022-12-06 15:55:00,153.95,154.01,153.81,153.97,119956.0,145.6264,145.6832,145.494,145.6453,119956.0
2022-12-07 09:30:00,153.73,154.04,153.64,153.99,50265.0,145.4183,145.7115,145.3332,145.6642,50265.0
2022-12-07 09:35:00,154.1,154.47,154.07,154.36,11758.0,145.7683,146.1183,145.7399,146.0142,11758.0
2022-12-07 09:40:00,154.31,154.39,154.26,154.28,22077.0,145.9669,146.0426,145.9196,145.9386,22077.0
2022-12-07 09:45:00,154.27,154.41,153.95,153.97,17778.0,145.9291,146.0615,145.6264,145.6453,17778.0
2022-12-07 09:50:00,153.96,154.01,153.77,153.9,8586.0,145.6359,145.6832,145.4561,145.5791,8586.0
2022-12-07 09:55:00,153.91,154.04,153.83,153.97,10208.0,145.5886,145.7115,145.5129,145.6453,10208.0
2022-12-07 10:00:00,153.96,154.31,153.67,154.31,24546.0,145.6359,145.9669,145.3615,145.9669,24546.0
2022-12-07 10:05:00,154.28,154.41,154.2,154.24,43776.0,145.9386,146.0615,145.8629,145.9007,43776.0
2022-12-07 10:10:00,154.25,154.41,153.78,154.29,104607.0,145.9102,146.0615,145.4656,145.948,104607.0
2022-12-07 10:15:00,154.3,154.54,154.2,154.33,131180.0,145.9575,146.1845,145.8629,145.9859,131180.0
2022-12-07 10:20:00,154.35,154.47,154.24,154.35,31770.0,146.0048,146.1183,145.9007,146.0048,31770.0
2022-12-07 10:25:00,154.39,154.78,154.2,154.76,26965.0,146.0426,146.4115,145.8629,146.3926,26965.0
2022-12-07 10:30:00,154.76,154.92,154.59,154.59,22609.0,146.3926,146.544,146.2318,146.2318,22609.0
2022-12-07 10:35:00,154.61,154.61,154.36,154.37,21168.0,146.2507,146.2507,146.0142,146.0237,21168.0
2022-12-07 10:40:00,154.36,154.52,154.36,154.48,20043.0,146.0142,146.1656,146.0142,146.1277,20043.0
2022-12-07 10:45:00,154.52,154.69,154.5,154.67,20361.0,146.1656,146.3264,146.1467,146.3075,20361.0
2022-12-07 10:50:00,154.64,154.87,154.64,154.75,46672.0,146.2791,146.4967,146.2791,146.3832,46672.0
2022-12-07 10:55:00,154.77,154.85,154.69,154.73,15547.0,146.4021,146.4777,146.3264,146.3642,15547.0
2022-12-07 11:00:00,154.79,154.91,154.73,154.87,23853.0,146.421,146.5345,146.3642,146.4967,23853.0
2022-12-07 11:05:00,154.86,154.93,154.6,154.61,26465.0,146.4872,146.5534,146.2413,146.2507,26465.0
2022-12-07 11:10:00,154.63,154.64,154.36,154.4,58763.0,146.2696,146.2791,146.0142,146.0521,58763.0
2022-12-07 11:15:00,154.42,154.53,154.35,154.36,35728.0,146.071,146.175,146.0048,146.0142,35728.0
2022-12-07 11:20:00,154.37,154.37,153.87,153.88,28923.0,146.0237,146.0237,145.5507,145.5602,28923.0
2022-12-07 11:25:00,153.88,153.97,153.84,153.9,20531.0,145.5602,145.6453,145.5224,145.5791,20531.0
2022-12-07 11:30:00,153.87,153.95,153.77,153.8,21213.0,145.5507,145.6264,145.4561,145.4845,21213.0
2022-12-07 11:35:00,153.8,154.02,153.8,154.0,12356.0,145.4845,145.6926,145.4845,145.6737,12356.0
2022-12-07 11:40:00,153.97,154.12,153.97,154.1,35592.0,145.6453,145.7872,145.6453,145.7683,35592.0
2022-12-07 11:45:00,154.08,154.14,154.02,154.07,14222.0,145.7494,145.8061,145.6926,145.7399,14222.0
2022-12-07 11:50:00,154.08,154.09,153.89,153.92,24366.0,145.7494,145.7588,145.5696,145.598,24366.0
2022-12-07 11:55:00,153.93,154.21,153.85,154.15,15419.0,145.6075,145.8723,145.5318,145.8156,15419.0
2022-12-07 12:00:00,154.16,154.23,154.02,154.03,11980.0,145.8251,145.8913,145.6926,145.7021,11980.0
2022-12-07 12:05:00,153.97,154.05,153.94,154.02,16539.0,145.6453,145.721,145.6169,145.6926,16539.0
2022-12-07 12:10:00,154.08,154.17,153.92,154.1,43258.0,145.7494,145.8345,145.598,145.7683,43258.0
2022-12-07 12:15:00,154.14,154.22,154.07,154.07,8965.0,145.8061,145.8818,145.7399,145.7399,8965.0
2022-12-07 12:20:00,154.1,154.17,154.0,154.0,17163.0,145.7683,145.8345,145.6737,145.6737,17163.0
2022-12-07 12:25:00,154.03,154.11,153.92,153.94,19639.0,145.7021,145.7778,145.598,145.6169,19639.0
2022-12-07 12:30:00,154.01,154.03,153.9,153.93,24693.0,145.6832,145.7021,145.5791,145.6075,24693.0
2022-12-07 12:35:00,153.92,154.08,153.92,154.0,22144.0,145.598,145.7494,145.598,145.6737,22144.0
2022-12-07 12:40:00,154.03,154.25,154.03,154.2,9225.0,145.7021,145.9102,145.7021,145.8629,9225.0
2022-12-07 12:45:00,154.15,154.29,154.15,154.25,6251.0,145.8156,145.948,145.8156,145.9102,6251.0
2022-12-07 12:50:00,154.25,154.29,154.21,154.25,9092.0,145.9102,145.948,145.8723,145.9102,9092.0
2022-12-07 12:55:00,154.22,154.27,154.13,154.18,53924.0,145.8818,145.9291,145.7967,145.844,53924.0
2022-12-07 13:00:00,154.17,154.26,154.07,154.07,29459.0,145.8345,145.9196,145.7399,145.7399,29459.0
2022-12-07 13:05:00,154.07,154.21,154.0,154.17,39736.0,145.7399,145.8723,145.6737,145.8345,39736.0
2022-12-07 13:10:00,154.18,154.34,154.12,154.34,20076.0,145.844,145.9953,145.7872,145.9953,20076.0
2022-12-07 13:15:00,154.3,154.41,154.25,154.38,12556.0,145.9575,146.0615,145.9102,146.0332,12556.0
2022-12-07 13:20:00,154.36,154.37,154.24,154.34,11084.0,146.0142,146.0237,145.9007,145.9953,11084.0
2022-12-07 13:25:00,154.34,154.35,154.22,154.28,11764.0,145.9953,146.0048,145.8818,145.9386,11764.0
2022-12-07 13:30:00,154.25,154.27,154.17,154.23,21626.0,145.9102,145.9291,145.8345,145.8913,21626.0
2022-12-07 13:35:00,154.2,154.29,154.07,154.13,80872.0,145.8629,145.948,145.7399,145.7967,80872.0
2022-12-07 13:40:00,154.13,154.21,154.12,154.19,16263.0,145.7967,145.8723,145.7872,145.8534,16263.0
2022-12-07 13:45:00,154.16,154.19,154.14,154.19,137780.0,145.8251,145.8534,145.8061,145.8534,137780.0
2022-12-07 13:50:00,154.12,154.12,153.96,153.99,11682.0,145.7872,145.7872,145.6359,145.6642,11682.0
2022-12-07 13:55:00,153.99,153.99,153.8,153.86,12683.0,145.6642,145.6642,145.4845,145.5413,12683.0
2022-12-07 14:00:00,153.84,153.88,153.59,153.66,19892.0,145.5224,145.5602,145.2859,145.3521,19892.0
2022-12-07 14:05:00,153.67,153.76,153.66,153.72,14523.0,145.3615,145.4467,145.3521,145.4088,14523.0
2022-12-07 14:10:00,153.69,153.91,153.66,153.89,18674.0,145.3805,145.5886,145.3521,145.5696,18674.0
2022-12-07 14:15:00,153.89,153.92,153.76,153.79,190681.0,145.5696,145.598,145.4467,145.4751,190681.0
2022-12-07 14:20:00,153.79,153.81,153.65,153.75,26336.0,145.4751,145.494,145.3426,145.4372,26336.0
2022-12-07 14:25:00,153.76,153.9,153.76,153.86,57402.0,145.4467,145.5791,145.4467,145.5413,57402.0
2022-12-07 14:30:00,153.87,154.0,153.79,154.0,21727.0,145.5507,145.6737,145.4751,145.6737,21727.0
2022-12-07 14:35:00,153.98,154.08,153.97,154.06,29822.0,145.6548,145.7494,145.6453,145.7305,29822.0
2022-12-07 14:40:00,154.07,154.1,153.91,154.02,21706.0,145.7399,145.7683,145.5886,145.6926,21706.0
2022-12-07 14:45:00,154.04,154.04,153.93,153.95,12099.0,145.7115,145.7115,145.6075,145.6264,12099.0
2022-12-07 14:50:00,153.94,153.95,153.84,153.85,24456.0,145.6169,145.6264,145.5224,145.5318,24456.0
2022-12-07 14:55:00,153.85,153.89,153.77,153.86,16817.0,145.5318,145.5696,145.4561,145.5413,16817.0
2022-12-07 15:00:00,153.85,154.04,153.84,154.03,21435.0,145.5318,145.7115,145.5224,145.7021,21435.0
2022-12-07 15:05:00,154.03,154.04,153.68,153.74,25321.0,145.7021,145.7115,145.371,145.4278,25321.0
2022-12-07 15:10:00,153.75,153.84,153.71,153.78,24647.0,145.4372,145.5224,145.3994,145.4656,24647.0
2022-12-07 15:15:00,153.76,153.86,153.64,153.68,36143.0,145.4467,145.5413,145.3332,145.371,36143.0
2022-12-07 15:20:00,153.67,153.74,153.56,153.73,42551.0,145.3615,145.4278,145.2575,145.4183,42551.0
2022-12-07 15:25:00,153.72,153.82,153.69,153.82,47511.0,145.4088,145.5034,145.3805,145.5034,47511.0
2022-12-07 15:30:00,153.81,153.95,153.8,153.84,205798.0,145.494,145.6264,145.4845,145.5224,205798.0
2022-12-07 15:35:00,153.85,153.89,153.76,153.85,58621.0,145.5318,145.5696,145.4467,145.5318,58621.0
2022-12-07 15:40:00,153.86,153.89,153.73,153.77,49368.0,145.5413,145.5696,145.4183,145.4561,49368.0
2022-12-07 15:45:00,153.73,153.84,153.71,153.77,58916.0,145.4183,145.5224,145.3994,145.4561,58916.0
2022-12-07 15:50:00,153.75,153.89,153.72,153.88,79769.0,145.4372,145.5696,145.4088,145.5602,79769.0
2022-12-07 15:55:00,153.88,153.98,153.84,153.89,140717.0,145.5602,145.6548,145.5224,145.5696,140717.0
2022-12-08 09:30:00,154.64,154.76,154.21,154.3,54135.0,146.2791,146.3926,145.8723,145.9575,54135.0
2022-12-08 09:35:00,154.3,154.5,154.26,154.49,33548.0,145.9575,146.1467,145.9196,146.1372,33548.0
2022-12-08 09:40:00,154.47,154.56,154.33,154.33,38871.0,146.1183,146.2034,145.9859,145.9859,38871.0
2022-12-08 09:45:00,154.31,154.68,154.29,154.65,33527.0,145.9669,146.3169,145.948,146.2886,33527.0
2022-12-08 09:50:00,154.63,154.98,154.63,154.9,27120.0,146.2696,146.6007,146.2696,146.525,27120.0
2022-12-08 09:55:00,154.89,155.17,154.89,155.15,23804.0,146.5156,146.7804,146.5156,146.7615,23804.0
2022-12-08 10:00:00,155.17,155.26,155.1,155.17,8590.0,146.7804,146.8656,146.7142,146.7804,8590.0
2022-12-08 10:05:00,155.2,155.31,155.16,155.16,29690.0,146.8088,146.9129,146.771,146.771,29690.0
2022-12-08 10:10:00,155.17,155.2,155.08,155.14,23653.0,146.7804,146.8088,146.6953,146.7521,23653.0
2022-12-08 10:15:00,155.18,155.23,155.01,155.03,128048.0,146.7899,146.8372,146.6291,146.648,128048.0
2022-12-08 10:20:00,155.04,155.18,155.04,155.15,9334.0,146.6575,146.7899,146.6575,146.7615,9334.0
2022-12-08 10:25:00,155.15,155.33,155.15,155.26,36148.0,146.7615,146.9318,146.7615,146.8656,36148.0
2022-12-08 10:30:00,155.28,155.3,155.11,155.24,493077.0,146.8845,146.9034,146.7237,146.8467,493077.0
2022-12-08 10:35:00,155.24,155.34,155.16,155.19,32906.0,146.8467,146.9413,146.771,146.7994,32906.0
2022-12-08 10:40:00,155.2,155.2,154.97,155.05,28241.0,146.8088,146.8088,146.5913,146.6669,28241.0
2022-12-08 10:45:00,155.05,155.15,155.01,155.11,8760.0,146.6669,146.7615,146.6291,146.7237,8760.0
2022-12-08 10:50:00,155.15,155.17,155.07,155.12,10038.0,146.7615,146.7804,146.6859,146.7331,10038.0
2022-12-08 10:55:00,155.15,155.19,155.03,155.07,28440.0,146.7615,146.7994,146.648,146.6859,28440.0
2022-12-08 11:00:00,155.05,155.13,154.87,154.93,34885.0,146.6669,146.7426,146.4967,146.5534,34885.0
2022-12-08 11:05:00,154.92,154.94,154.65,154.65,12691.0,146.544,146.5629,146.2886,146.2886,12691.0
2022-12-08 11:10:00,154.63,154.81,154.63,154.79,27617.0,146.2696,146.4399,146.2696,146.421,27617.0
2022-12-08 11:15:00,154.79,154.83,154.56,154.62,14513.0,146.421,146.4588,146.2034,146.2602,14513.0
2022-12-08 11:20:00,154.59,154.69,154.55,154.63,35326.0,146.2318,146.3264,146.194,146.2696,35326.0
2022-12-08 11:25:00,154.6,154.79,154.57,154.79,38239.0,146.2413,146.421,146.2129,146.421,38239.0
2022-12-08 11:30:00,154.77,154.83,154.75,154.77,16857.0,146.4021,146.4588,146.3832,146.4021,16857.0
2022-12-08 11:35:00,154.72,154.9,154.65,154.88,16033.0,146.3548,146.525,146.2886,146.5061,16033.0
2022-12-08 11:40:00,154.86,154.88,154.75,154.85,17526.0,146.4872,146.5061,146.3832,146.4777,17526.0
2022-12-08 11:45:00,154.85,154.96,154.82,154.9,14323.0,146.4777,146.5818,146.4494,146.525,14323.0
2022-12-08 11:50:00,154.88,154.9,154.82,154.87,18216.0,146.5061,146.525,146.4494,146.4967,18216.0
2022-12-08 11:55:00,154.88,154.91,154.84,154.84,29849.0,146.5061,146.5345,146.4683,146.4683,29849.0
2022-12-08 12:00:00,154.84,154.9,154.71,154.72,23796.0,146.4683,146.525,146.3453,146.3548,23796.0
2022-12-08 12:05:00,154.73,154.86,154.7,154.86,15456.0,146.3642,146.4872,146.3359,146.4872,15456.0
2022-12-08 12:10:00,154.86,154.92,154.79,154.88,5080.0,146.4872,146.544,146.421,146.5061,5080.0
2022-12-08 12:15:00,154.86,154.86,154.73,154.76,19729.0,146.4872,146.4872,146.3642,146.3926,19729.0
2022-12-08 12:20:00,154.7,154.8,154.6,154.77,17564.0,146.3359,146.4304,146.2413,146.4021,17564.0
2022-12-08 12:25:00,154.69,154.74,154.61,154.65,21502.0,146.3264,146.3737,146.2507,146.2886,21502.0
2022-12-08 12:30:00,154.63,154.67,154.56,154.66,19165.0,146.2696,146.3075,146.2034,146.298,19165.0
2022-12-08 12:35:00,154.63,154.67,154.52,154.54,11595.0,146.2696,146.3075,146.1656,146.1845,11595.0
2022-12-08 12:40:00,154.54,154.57,154.5,154.51,7881.0,146.1845,146.2129,146.1467,146.1561,7881.0
2022-12-08 12:45:00,154.5,154.54,154.41,154.49,24826.0,146.1467,146.1845,146.0615,146.1372,24826.0
2022-12-08 12:50:00,154.49,154.62,154.49,154.62,7409.0,146.1372,146.2602,146.1372,146.2602,7409.0
2022-12-08 12:55:00,154.59,154.63,154.58,154.63,9963.0,146.2318,146.2696,146.2223,146.2696,9963.0
2022-12-08 13:00:00,154.62,154.73,154.62,154.68,11829.0,146.2602,146.3642,146.2602,146.3169,11829.0
2022-12-08 13:05:00,154.68,154.76,154.66,154.76,23546.0,146.3169,146.3926,146.298,146.3926,23546.0
2022-12-08 13:10:00,154.72,154.72,154.6,154.63,8334.0,146.3548,146.3548,146.2413,146.2696,8334.0
2022-12-08 13:15:00,154.63,154.69,154.57,154.69,11893.0,146.2696,146.3264,146.2129,146.3264,11893.0
2022-12-08 13:20:00,154.67,154.67,154.53,154.65,2951.0,146.3075,146.3075,146.175,146.2886,2951.0
2022-12-08 13:25:00,154.63,154.82,154.63,154.82,20011.0,146.2696,146.4494,146.2696,146.4494,20011.0
2022-12-08 13:30:00,154.85,154.93,154.83,154.87,19260.0,146.4777,146.5534,146.4588,146.4967,19260.0
2022-12-08 13:35:00,154.86,154.95,154.83,154.95,18950.0,146.4872,146.5723,146.4588,146.5723,18950.0
2022-12-08 13:40:00,154.96,155.07,154.96,155.05,11478.0,146.5818,146.6859,146.5818,146.6669,11478.0
2022-12-08 13:45:00,155.08,155.08,155.01,155.03,14540.0,146.6953,146.6953,146.6291,146.648,14540.0
2022-12-08 13:50:00,155.03,155.03,154.85,154.85,12686.0,146.648,146.648,146.4777,146.4777,12686.0
2022-12-08 13:55:00,154.88,154.9,154.82,154.87,248878.0,146.5061,146.525,146.4494,146.4967,248878.0
2022-12-08 14:00:00,154.86,154.86,154.48,154.48,21502.0,146.4872,146.4872,146.1277,146.1277,21502.0
2022-12-08 14:05:00,154.45,154.51,154.22,154.46,50915.0,146.0994,146.1561,145.8818,146.1088,50915.0
2022-12-08 14:10:00,154.45,154.45,154.27,154.44,22888.0,146.0994,146.0994,145.9291,146.0899,22888.0
2022-12-08 14:15:00,154.43,154.58,154.38,154.5,12137.0,146.0805,146.2223,146.0332,146.1467,12137.0
2022-12-08 14:20:00,154.48,154.59,154.43,154.55,66252.0,146.1277,146.2318,146.0805,146.194,66252.0
2022-12-08 14:25:00,154.54,154.59,154.38,154.4,11198.0,146.1845,146.2318,146.0332,146.0521,11198.0
2022-12-08 14:30:00,154.4,154.43,154.27,154.33,19814.0,146.0521,146.0805,145.9291,145.9859,19814.0
2022-12-08 14:35:00,154.33,154.49,154.28,154.47,22180.0,145.9859,146.1372,145.9386,146.1183,22180.0
2022-12-08 14:40:00,154.45,154.55,154.44,154.45,107856.0,146.0994,146.194,146.0899,146.0994,107856.0
2022-12-08 14:45:00,154.46,154.54,154.42,154.42,60229.0,146.1088,146.1845,146.071,146.071,60229.0
2022-12-08 14:50:00,154.44,154.57,154.34,154.56,16865.0,146.0899,146.2129,145.9953,146.2034,16865.0
2022-12-08 14:55:00,154.58,154.61,154.44,154.45,32351.0,146.2223,146.2507,146.0899,146.0994,32351.0
2022-12-08 15:00:00,154.45,154.48,154.34,154.39,27015.0,146.0994,146.1277,145.9953,146.0426,27015.0
2022-12-08 15:05:00,154.34,154.41,154.22,154.38,155601.0,145.9953,146.0615,145.8818,146.0332,155601.0
2022-12-08 15:10:00,154.39,154.5,154.33,154.39,37656.0,146.0426,146.1467,145.9859,146.0426,37656.0
2022-12-08 15:15:00,154.38,154.54,154.34,154.53,12929.0,146.0332,146.1845,145.9953,146.175,12929.0
2022-12-08 15:20:00,154.53,154.65,154.43,154.63,25204.0,146.175,146.2886,146.0805,146.2696,25204.0
2022-12-08 15:25:00,154.63,154.68,154.56,154.59,32496.0,146.2696,146.3169,146.2034,146.2318,32496.0
2022-12-08 15:30:00,154.58,154.71,154.49,154.52,90709.0,146.2223,146.3453,146.1372,146.1656,90709.0
2022-12-08 15:35:00,154.51,154.51,154.45,154.46,21795.0,146.1561,146.1561,146.0994,146.1088,21795.0
2022-12-08 15:40:00,154.47,154.49,154.41,154.47,22442.0,146.1183,146.1372,146.0615,146.1183,22442.0
2022-12-08 15:45:00,154.45,154.45,154.27,154.35,31293.0,146.0994,146.0994,145.9291,146.0048,31293.0
2022-12-08 15:50:00,154.33,154.51,154.24,154.5,86675.0,145.9859,146.1561,145.9007,146.1467,86675.0
2022-12-08 15:55:00,154.5,154.74,154.48,154.71,131067.0,146.1467,146.3737,146.1277,146.3453,131067.0
2022-12-09 09:30:00,154.33,154.69,154.07,154.68,60000.0,145.9859,146.3264,145.7399,146.3169,60000.0
2022-12-09 09:35:00,154.62,154.92,154.62,154.75,33500.0,146.2602,146.544,146.2602,146.3832,33500.0
2022-12-09 09:40:00,154.78,154.91,154.64,154.91,18155.0,146.4115,146.5345,146.2791,146.5345,18155.0
2022-12-09 09:45:00,154.88,155.05,154.71,154.74,32452.0,146.5061,146.6669,146.3453,146.3737,32452.0
2022-12-09 09:50:00,154.65,154.66,154.47,154.59,42650.0,146.2886,146.298,146.1183,146.2318,42650.0
2022-12-09 09:55:00,154.55,154.64,154.44,154.64,27110.0,146.194,146.2791,146.0899,146.2791,27110.0
2022-12-09 10:00:00,154.67,154.88,154.33,154.81,49584.0,146.3075,146.5061,145.9859,146.4399,49584.0
2022-12-09 10:05:00,154.8,154.92,154.61,154.76,11376.0,146.4304,146.544,146.2507,146.3926,11376.0
2022-12-09 10:10:00,154.82,154.82,154.5,154.69,34063.0,146.4494,146.4494,146.1467,146.3264,34063.0
2022-12-09 10:15:00,154.71,154.73,154.51,154.55,203898.0,146.3453,146.3642,146.1561,146.194,203898.0
2022-12-09 10:20:00,154.56,154.62,154.44,154.44,8540.0,146.2034,146.2602,146.0899,146.0899,8540.0
2022-12-09 10:25:00,154.53,154.57,154.41,154.57,76688.0,146.175,146.2129,146.0615,146.2129,76688.0
2022-12-09 10:30:00,154.59,154.79,154.42,154.46,353792.0,146.2318,146.421,146.071,146.1088,353792.0
2022-12-09 10:35:00,154.43,154.67,154.34,154.67,73862.0,146.0805,146.3075,145.9953,146.3075,73862.0
2022-12-09 10:40:00,154.65,154.69,154.47,154.54,11737.0,146.2886,146.3264,146.1183,146.1845,11737.0
2022-12-09 10:45:00,154.51,154.56,154.41,154.41,15827.0,146.1561,146.2034,146.0615,146.0615,15827.0
2022-12-09 10:50:00,154.39,154.59,154.37,154.54,91121.0,146.0426,146.2318,146.0237,146.1845,91121.0
2022-12-09 10:55:00,154.56,154.79,154.55,154.74,23631.0,146.2034,146.421,146.194,146.3737,23631.0
2022-12-09 11:00:00,154.78,154.9,154.75,154.83,25168.0,146.4115,146.525,146.3832,146.4588,25168.0
2022-12-09 11:05:00,154.86,154.86,154.6,154.6,18828.0,146.4872,146.4872,146.2413,146.2413,18828.0
2022-12-09 11:10:00,154.57,154.59,154.5,154.53,20642.0,146.2129,146.2318,146.1467,146.175,20642.0
2022-12-09 11:15:00,154.56,154.69,154.55,154.63,42011.0,146.2034,146.3264,146.194,146.2696,42011.0
2022-12-09 11:20:00,154.62,154.79,154.6,154.75,24432.0,146.2602,146.421,146.2413,146.3832,24432.0
2022-12-09 11:25:00,154.73,154.82,154.7,154.77,28859.0,146.3642,146.4494,146.3359,146.4021,28859.0
2022-12-09 11:30:00,154.77,154.85,154.73,154.78,19279.0,146.4021,146.4777,146.3642,146.4115,19279.0
2022-12-09 11:35:00,154.78,154.9,154.65,154.72,22813.0,146.4115,146.525,146.2886,146.3548,22813.0
2022-12-09 11:40:00,154.72,154.89,154.58,154.89,16799.0,146.3548,146.5156,146.2223,146.5156,16799.0
2022-12-09 11:45:00,154.9,155.0,154.87,154.91,23317.0,146.525,146.6196,146.4967,146.5345,23317.0
2022-12-09 11:50:00,154.93,155.02,154.88,154.89,12650.0,146.5534,146.6386,146.5061,146.5156,12650.0
2022-12-09 11:55:00,154.9,154.98,154.86,154.95,27001.0,146.525,146.6007,146.4872,146.5723,27001.0
2022-12-09 12:00:00,154.96,154.96,154.8,154.82,19532.0,146.5818,146.5818,146.4304,146.4494,19532.0
2022-12-09 12:05:00,154.8,154.86,154.78,154.84,40927.0,146.4304,146.4872,146.4115,146.4683,40927.0
2022-12-09 12:10:00,154.88,154.96,154.87,154.9,9937.0,146.5061,146.5818,146.4967,146.525,9937.0
2022-12-09 12:15:00,154.88,154.89,154.74,154.77,20121.0,146.5061,146.5156,146.3737,146.4021,20121.0
2022-12-09 12:20:00,154.76,154.76,154.59,154.59,20179.0,146.3926,146.3926,146.2318,146.2318,20179.0
2022-12-09 12:25:00,154.61,154.66,154.59,154.61,19366.0,146.2507,146.298,146.2318,146.2507,19366.0
2022-12-09 12:30:00,154.61,154.77,154.6,154.71,29857.0,146.2507,146.4021,146.2413,146.3453,29857.0
2022-12-09 12:35:00,154.73,154.82,154.73,154.79,6860.0,146.3642,146.4494,146.3642,146.421,6860.0
2022-12-09 12:40:00,154.8,154.82,154.63,154.66,7378.0,146.4304,146.4494,146.2696,146.298,7378.0
2022-12-09 12:45:00,154.73,154.73,154.53,154.59,26912.0,146.3642,146.3642,146.175,146.2318,26912.0
2022-12-09 12:50:00,154.55,154.59,154.52,154.53,18282.0,146.194,146.2318,146.1656,146.175,18282.0
2022-12-09 12:55:00,154.52,154.64,154.52,154.6,12914.0,146.1656,146.2791,146.1656,146.2413,12914.0
2022-12-09 13:00:00,154.59,154.6,154.44,154.52,26564.0,146.2318,146.2413,146.0899,146.1656,26564.0
2022-12-09 13:05:00,154.5,154.51,154.39,154.4,9980.0,146.1467,146.1561,146.0426,146.0521,9980.0
2022-12-09 13:10:00,154.37,154.5,154.33,154.49,16541.0,146.0237,146.1467,145.9859,146.1372,16541.0
2022-12-09 13:15:00,154.47,154.53,154.4,154.43,7231.0,146.1183,146.175,146.0521,146.0805,7231.0
2022-12-09 13:20:00,154.43,154.44,154.32,154.33,12623.0,146.0805,146.0899,145.9764,145.9859,12623.0
2022-12-09 13:25:00,154.26,154.4,154.25,154.4,7381.0,145.9196,146.0521,145.9102,146.0521,7381.0
2022-12-09 13:30:00,154.36,154.5,154.33,154.4,15234.0,146.0142,146.1467,145.9859,146.0521,15234.0
2022-12-09 13:35:00,154.37,154.46,154.37,154.44,3351.0,146.0237,146.1088,146.0237,146.0899,3351.0
2022-12-09 13:40:00,154.45,154.47,154.36,154.43,15100.0,146.0994,146.1183,146.0142,146.0805,15100.0
2022-12-09 13:45:00,154.42,154.44,154.37,154.43,16826.0,146.071,146.0899,146.0237,146.0805,16826.0
2022-12-09 13:50:00,154.43,154.5,154.35,154.37,6007.0,146.0805,146.1467,146.0048,146.0237,6007.0
2022-12-09 13:55:00,154.37,154.38,154.29,154.37,4744.0,146.0237,146.0332,145.948,146.0237,4744.0
2022-12-09 14:00:00,154.38,154.38,154.18,154.21,5330.0,146.0332,146.0332,145.844,145.8723,5330.0
2022-12-09 14:05:00,154.17,154.21,154.04,154.16,31107.0,145.8345,145.8723,145.7115,145.8251,31107.0
2022-12-09 14:10:00,154.11,154.24,154.06,154.24,12474.0,145.7778,145.9007,145.7305,145.9007,12474.0
2022-12-09 14:15:00,154.24,154.32,154.22,154.3,8726.0,145.9007,145.9764,145.8818,145.9575,8726.0
2022-12-09 14:20:00,154.31,154.31,154.19,154.28,8543.0,145.9669,145.9669,145.8534,145.9386,8543.0
2022-12-09 14:25:00,154.32,154.39,154.28,154.36,14778.0,145.9764,146.0426,145.9386,146.0142,14778.0
2022-12-09 14:30:00,154.3,154.39,154.28,154.37,11702.0,145.9575,146.0426,145.9386,146.0237,11702.0
2022-12-09 14:35:00,154.4,154.41,154.33,154.37,6933.0,146.0521,146.0615,145.9859,146.0237,6933.0
2022-12-09 14:40:00,154.36,154.38,154.23,154.29,99902.0,146.0142,146.0332,145.8913,145.948,99902.0
2022-12-09 14:45:00,154.28,154.38,154.27,154.37,13472.0,145.9386,146.0332,145.9291,146.0237,13472.0
2022-12-09 14:50:00,154.33,154.38,154.28,154.37,22842.0,145.9859,146.0332,145.9386,146.0237,22842.0
2022-12-09 14:55:00,154.39,154.42,154.3,154.33,33639.0,146.0426,146.071,145.9575,145.9859,33639.0
2022-12-09 15:00:00,154.36,154.41,154.31,154.39,43375.0,146.0142,146.0615,145.9669,146.0426,43375.0
2022-12-09 15:05:00,154.38,154.48,154.3,154.34,16159.0,146.0332,146.1277,145.9575,145.9953,16159.0
2022-12-09 15:10:00,154.34,154.43,154.28,154.42,83329.0,145.9953,146.0805,145.9386,146.071,83329.0
2022-12-09 15:15:00,154.44,154.47,154.32,154.35,34253.0,146.0899,146.1183,145.9764,146.0048,34253.0
2022-12-09 15:20:00,154.35,154.38,154.24,154.24,62965.0,146.0048,146.0332,145.9007,145.9007,62965.0
2022-12-09 15:25:00,154.24,154.25,154.18,154.19,17009.0,145.9007,145.9102,145.844,145.8534,17009.0
2022-12-09 15:30:00,154.17,154.23,154.12,154.14,16754.0,145.8345,145.8913,145.7872,145.8061,16754.0
2022-12-09 15:35:00,154.16,154.16,153.88,153.89,13820.0,145.8251,145.8251,145.5602,145.5696,13820.0
2022-12-09 15:40:00,153.87,153.89,153.72,153.76,34615.0,145.5507,145.5696,145.4088,145.4467,34615.0
2022-12-09 15:45:00,153.7,153.89,153.7,153.75,10783.0,145.3899,145.5696,145.3899,145.4372,10783.0
2022-12-09 15:50:00,153.71,153.71,153.53,153.66,36556.0,145.3994,145.3994,145.2291,145.3521,36556.0
2022-12-09 15:55:00,153.67,153.74,153.48,153.52,95234.0,145.3615,145.4278,145.1818,145.2197,95234.0
2022-12-12 09:30:00,153.78,153.91,153.6,153.61,91328.0,145.4656,145.5886,145.2953,145.3048,91328.0
2022-12-12 09:35:00,153.64,153.71,153.44,153.47,57148.0,145.3332,145.3994,145.144,145.1724,57148.0
2022-12-12 09:40:00,153.49,153.59,153.48,153.58,49619.0,145.1913,145.2859,145.1818,145.2764,49619.0
2022-12-12 09:45:00,153.6,153.81,153.56,153.75,31673.0,145.2953,145.494,145.2575,145.4372,31673.0
2022-12-12 09:50:00,153.75,153.78,153.57,153.66,17240.0,145.4372,145.4656,145.267,145.3521,17240.0
2022-12-12 09:55:00,153.66,153.83,153.63,153.81,25718.0,145.3521,145.5129,145.3237,145.494,25718.0
2022-12-12 10:00:00,153.8,153.89,153.76,153.85,49123.0,145.4845,145.5696,145.4467,145.5318,49123.0
2022-12-12 10:05:00,153.85,153.95,153.81,153.86,25175.0,145.5318,145.6264,145.494,145.5413,25175.0
2022-12-12 10:10:00,153.85,153.91,153.72,153.76,72559.0,145.5318,145.5886,145.4088,145.4467,72559.0
2022-12-12 10:15:00,153.74,153.76,153.55,153.56,55896.0,145.4278,145.4467,145.248,145.2575,55896.0
2022-12-12 10:20:00,153.62,153.86,153.61,153.86,30539.0,145.3142,145.5413,145.3048,145.5413,30539.0
2022-12-12 10:25:00,153.86,153.94,153.83,153.9,5504.0,145.5413,145.6169,145.5129,145.5791,5504.0
2022-12-12 10:30:00,153.84,154.02,153.83,153.97,35799.0,145.5224,145.6926,145.5129,145.6453,35799.0
2022-12-12 10:35:00,153.97,154.01,153.92,153.94,29757.0,145.6453,145.6832,145.598,145.6169,29757.0
2022-12-12 10:40:00,153.95,154.13,153.95,154.13,47780.0,145.6264,145.7967,145.6264,145.7967,47780.0
2022-12-12 10:45:00,154.05,154.16,153.98,154.04,6545.0,145.721,145.8251,145.6548,145.7115,6545.0
2022-12-12 10:50:00,154.0,154.08,153.96,154.07,18401.0,145.6737,145.7494,145.6359,145.7399,18401.0
2022-12-12 10:55:00,154.07,154.12,154.03,154.08,61885.0,145.7399,145.7872,145.7021,145.7494,61885.0
2022-12-12 11:00:00,154.09,154.2,153.98,154.14,497580.0,145.7588,145.8629,145.6548,145.8061,497580.0
2022-12-12 11:05:00,154.15,154.42,154.15,154.42,11588.0,145.8156,146.071,145.8156,146.071,11588.0
2022-12-12 11:10:00,154.39,154.4,154.27,154.31,24049.0,146.0426,146.0521,145.9291,145.9669,24049.0
2022-12-12 11:15:00,154.33,154.34,154.22,154.27,86259.0,145.9859,145.9953,145.8818,145.9291,86259.0
2022-12-12 11:20:00,154.29,154.41,154.29,154.41,31269.0,145.948,146.0615,145.948,146.0615,31269.0
2022-12-12 11:25:00,154.41,154.5,154.36,154.45,23729.0,146.0615,146.1467,146.0142,146.0994,23729.0
2022-12-12 11:30:00,154.43,154.44,154.3,154.34,13427.0,146.0805,146.0899,145.9575,145.9953,13427.0
2022-12-12 11:35:00,154.34,154.46,154.34,154.44,30167.0,145.9953,146.1088,145.9953,146.0899,30167.0
2022-12-12 11:40:00,154.43,154.44,154.27,154.28,20339.0,146.0805,146.0899,145.9291,145.9386,20339.0
2022-12-12 11:45:00,154.31,154.46,154.31,154.43,11708.0,145.9669,146.1088,145.9669,146.0805,11708.0
2022-12-12 11:50:00,154.41,154.44,154.37,154.4,24388.0,146.0615,146.0899,146.0237,146.0521,24388.0
2022-12-12 11:55:00,154.37,154.49,154.37,154.49,18322.0,146.0237,146.1372,146.0237,146.1372,18322.0
2022-12-12 12:00:00,154.48,154.66,154.47,154.62,22864.0,146.1277,146.298,146.1183,146.2602,22864.0
2022-12-12 12:05:00,154.61,154.61,154.47,154.5,37867.0,146.2507,146.2507,146.1183,146.1467,37867.0
2022-12-12 12:10:00,154.49,154.52,154.41,154.41,28690.0,146.1372,146.1656,146.0615,146.0615,28690.0
2022-12-12 12:15:00,154.4,154.57,154.4,154.56,26109.0,146.0521,146.2129,146.0521,146.2034,26109.0
2022-12-12 12:20:00,154.56,154.56,154.38,154.38,29836.0,146.2034,146.2034,146.0332,146.0332,29836.0
2022-12-12 12:25:00,154.38,154.47,154.35,154.44,243884.0,146.0332,146.1183,146.0048,146.0899,243884.0
2022-12-12 12:30:00,154.43,154.45,154.35,154.38,14800.0,146.0805,146.0994,146.0048,146.0332,14800.0
2022-12-12 12:35:00,154.4,154.56,154.39,154.55,62431.0,146.0521,146.2034,146.0426,146.194,62431.0
2022-12-12 12:40:00,154.57,154.61,154.5,154.54,40497.0,146.2129,146.2507,146.1467,146.1845,40497.0
2022-12-12 12:45:00,154.53,154.58,154.51,154.52,17900.0,146.175,146.2223,146.1561,146.1656,17900.0
2022-12-12 12:50:00,154.54,154.6,154.49,154.6,5263.0,146.1845,146.2413,146.1372,146.2413,5263.0
2022-12-12 12:55:00,154.64,154.65,154.58,154.59,10852.0,146.2791,146.2886,146.2223,146.2318,10852.0
2022-12-12 13:00:00,154.58,154.69,154.39,154.41,70134.0,146.2223,146.3264,146.0426,146.0615,70134.0
2022-12-12 13:05:00,154.4,154.52,154.4,154.5,13803.0,146.0521,146.1656,146.0521,146.1467,13803.0
2022-12-12 13:10:00,154.5,154.5,154.35,154.37,30332.0,146.1467,146.1467,146.0048,146.0237,30332.0
2022-12-12 13:15:00,154.36,154.52,154.35,154.52,21482.0,146.0142,146.1656,146.0048,146.1656,21482.0
2022-12-12 13:20:00,154.49,154.51,154.41,154.43,62990.0,146.1372,146.1561,146.0615,146.0805,62990.0
2022-12-12 13:25:00,154.43,154.46,154.4,154.45,20244.0,146.0805,146.1088,146.0521,146.0994,20244.0
2022-12-12 13:30:00,154.45,154.58,154.45,154.55,13718.0,146.0994,146.2223,146.0994,146.194,13718.0
2022-12-12 13:35:00,154.55,154.56,154.48,154.56,9932.0,146.194,146.2034,146.1277,146.2034,9932.0
2022-12-12 13:40:00,154.57,154.62,154.56,154.59,26168.0,146.2129,146.2602,146.2034,146.2318,26168.0
2022-12-12 13:45:00,154.58,154.7,154.57,154.69,29054.0,146.2223,146.3359,146.2129,146.3264,29054.0
2022-12-12 13:50:00,154.69,154.72,154.6,154.61,43572.0,146.3264,146.3548,146.2413,146.2507,43572.0
2022-12-12 13:55:00,154.59,154.65,154.56,154.63,35393.0,146.2318,146.2886,146.2034,146.2696,35393.0
2022-12-12 14:00:00,154.65,154.68,154.56,154.61,20239.0,146.2886,146.3169,146.2034,146.2507,20239.0
2022-12-12 14:05:00,154.59,154.63,154.54,154.56,20449.0,146.2318,146.2696,146.1845,146.2034,20449.0
2022-12-12 14:10:00,154.55,154.59,154.49,154.58,30349.0,146.194,146.2318,146.1372,146.2223,30349.0
2022-12-12 14:15:00,154.58,154.61,154.5,154.51,24358.0,146.2223,146.2507,146.1467,146.1561,24358.0
2022-12-12 14:20:00,154.52,154.53,154.45,154.52,61524.0,146.1656,146.175,146.0994,146.1656,61524.0
2022-12-12 14:25:00,154.5,154.65,154.48,154.58,44088.0,146.1467,146.2886,146.1277,146.2223,44088.0
2022-12-12 14:30:00,154.57,154.57,154.49,154.54,18217.0,146.2129,146.2129,146.1372,146.1845,18217.0
2022-12-12 14:35:00,154.55,154.61,154.52,154.59,149954.0,146.194,146.2507,146.1656,146.2318,149954.0
2022-12-12 14:40:00,154.59,154.67,154.59,154.65,22177.0,146.2318,146.3075,146.2318,146.2886,22177.0
2022-12-12 14:45:00,154.65,154.69,154.62,154.62,23174.0,146.2886,146.3264,146.2602,146.2602,23174.0
2022-12-12 14:50:00,154.61,154.8,154.6,154.8,57858.0,146.2507,146.4304,146.2413,146.4304,57858.0
2022-12-12 14:55:00,154.8,154.91,154.79,154.88,18887.0,146.4304,146.5345,146.421,146.5061,18887.0
2022-12-12 15:00:00,154.89,154.96,154.88,154.94,33626.0,146.5156,146.5818,146.5061,146.5629,33626.0
2022-12-12 15:05:00,154.95,155.15,154.94,155.13,57409.0,146.5723,146.7615,146.5629,146.7426,57409.0
2022-12-12 15:10:00,155.14,155.22,155.05,155.08,112156.0,146.7521,146.8277,146.6669,146.6953,112156.0
2022-12-12 15:15:00,155.08,155.23,155.08,155.21,23429.0,146.6953,146.8372,146.6953,146.8183,23429.0
2022-12-12 15:20:00,155.2,155.46,155.18,155.45,29443.0,146.8088,147.0548,146.7899,147.0453,29443.0
2022-12-12 15:25:00,155.46,155.47,155.38,155.43,22673.0,147.0548,147.0642,146.9791,147.0264,22673.0
2022-12-12 15:30:00,155.44,155.61,155.44,155.6,23694.0,147.0358,147.1967,147.0358,147.1872,23694.0
2022-12-12 15:35:00,155.6,155.68,155.56,155.61,33378.0,147.1872,147.2629,147.1494,147.1967,33378.0
2022-12-12 15:40:00,155.62,155.62,155.42,155.42,29198.0,147.2061,147.2061,147.0169,147.0169,29198.0
2022-12-12 15:45:00,155.41,155.49,155.39,155.41,33978.0,147.0075,147.0831,146.9885,147.0075,33978.0
2022-12-12 15:50:00,155.41,155.46,155.36,155.45,46470.0,147.0075,147.0548,146.9602,147.0453,46470.0
2022-12-12 15:55:00,155.45,155.66,155.45,155.65,75929.0,147.0453,147.244,147.0453,147.2345,75929.0
2022-12-13 09:30:00,158.64,158.64,157.9,157.9,86414.0,151.0024,151.0024,150.298,150.298,86414.0
2022-12-13 09:35:00,157.97,158.01,157.44,157.6,48210.0,150.3646,150.4027,149.8601,150.0124,48210.0
2022-12-13 09:40:00,157.62,157.96,157.55,157.94,39667.0,150.0315,150.3551,149.9648,150.3361,39667.0
2022-12-13 09:45:00,158.0,158.18,157.87,157.89,47616.0,150.3932,150.5645,150.2694,150.2885,47616.0
2022-12-13 09:50:00,157.88,158.42,157.8,158.35,23311.0,150.279,150.793,150.2028,150.7263,23311.0
2022-12-13 09:55:00,158.37,158.41,158.14,158.14,15869.0,150.7454,150.7834,150.5264,150.5264,15869.0
2022-12-13 10:00:00,158.24,158.27,157.78,157.8,17092.0,150.6216,150.6502,150.1838,150.2028,17092.0
2022-12-13 10:05:00,157.75,157.75,157.45,157.72,109919.0,150.1552,150.1552,149.8697,150.1267,109919.0
2022-12-13 10:10:00,157.74,157.75,157.52,157.61,23316.0,150.1457,150.1552,149.9363,150.022,23316.0
2022-12-13 10:15:00,157.47,157.56,157.15,157.34,40052.0,149.8887,149.9744,149.5841,149.7649,40052.0
2022-12-13 10:20:00,157.34,157.38,156.72,156.78,27998.0,149.7649,149.803,149.1748,149.2319,27998.0
2022-12-13 10:25:00,156.52,156.83,156.46,156.72,27716.0,148.9844,149.2795,148.9273,149.1748,27716.0
2022-12-13 10:30:00,156.74,156.99,156.47,156.99,38743.0,149.1938,149.4318,148.9368,149.4318,38743.0
2022-12-13 10:35:00,156.98,156.99,156.16,156.16,49987.0,149.4223,149.4318,148.6418,148.6418,49987.0
2022-12-13 10:40:00,156.22,156.55,156.21,156.53,34214.0,148.6989,149.013,148.6894,148.9939,34214.0
2022-12-13 10:45:00,156.56,156.74,156.27,156.27,45598.0,149.0225,149.1938,148.7465,148.7465,45598.0
2022-12-13 10:50:00,156.27,156.43,156.19,156.33,25903.0,148.7465,148.8988,148.6703,148.8036,25903.0
2022-12-13 10:55:00,156.31,156.35,156.1,156.23,15275.0,148.7845,148.8226,148.5846,148.7084,15275.0
2022-12-13 11:00:00,156.23,156.5,156.21,156.37,27991.0,148.7084,148.9654,148.6894,148.8416,27991.0
2022-12-13 11:05:00,156.37,156.43,156.13,156.28,12363.0,148.8416,148.8988,148.6132,148.756,12363.0
2022-12-13 11:10:00,156.33,156.61,156.32,156.6,13491.0,148.8036,149.0701,148.7941,149.0606,13491.0
2022-12-13 11:15:00,156.61,156.61,156.43,156.47,15158.0,149.0701,149.0701,148.8988,148.9368,15158.0
2022-12-13 11:20:00,156.45,156.52,156.19,156.21,21396.0,148.9178,148.9844,148.6703,148.6894,21396.0
2022-12-13 11:25:00,156.22,156.4,156.12,156.39,45518.0,148.6989,148.8702,148.6037,148.8607,45518.0
2022-12-13 11:30:00,156.4,156.81,156.4,156.76,230849.0,148.8702,149.2605,148.8702,149.2129,230849.0
2022-12-13 11:35:00,156.76,156.78,156.5,156.55,94547.0,149.2129,149.2319,148.9654,149.013,94547.0
2022-12-13 11:40:00,156.56,156.57,156.39,156.47,23506.0,149.0225,149.032,148.8607,148.9368,23506.0
2022-12-13 11:45:00,156.39,156.42,155.73,155.84,31343.0,148.8607,148.8892,148.2325,148.3372,31343.0
2022-12-13 11:50:00,155.81,155.87,155.54,155.75,13235.0,148.3086,148.3657,148.0516,148.2515,13235.0
2022-12-13 11:55:00,155.71,155.87,155.57,155.87,18663.0,148.2134,148.3657,148.0802,148.3657,18663.0
2022-12-13 12:00:00,155.88,156.0,155.84,155.94,26558.0,148.3752,148.4895,148.3372,148.4324,26558.0
2022-12-13 12:05:00,155.92,156.11,155.92,155.97,19921.0,148.4133,148.5942,148.4133,148.4609,19921.0
2022-12-13 12:10:00,155.92,155.92,155.56,155.67,36607.0,148.4133,148.4133,148.0706,148.1754,36607.0
2022-12-13 12:15:00,155.66,155.66,155.14,155.15,81367.0,148.1658,148.1658,147.6709,147.6804,81367.0
2022-12-13 12:20:00,155.14,155.5,155.14,155.27,44730.0,147.6709,148.0135,147.6709,147.7946,44730.0
2022-12-13 12:25:00,155.27,155.46,155.24,155.28,33063.0,147.7946,147.9755,147.7661,147.8041,33063.0
2022-12-13 12:30:00,155.27,155.31,155.05,155.19,41727.0,147.7946,147.8327,147.5852,147.7185,41727.0
2022-12-13 12:35:00,155.16,155.41,155.1,155.4,18267.0,147.6899,147.9279,147.6328,147.9183,18267.0
2022-12-13 12:40:00,155.39,155.44,155.11,155.31,16870.0,147.9088,147.9564,147.6423,147.8327,16870.0
2022-12-13 12:45:00,155.34,155.42,154.82,154.87,33590.0,147.8612,147.9374,147.3663,147.4139,33590.0
2022-12-13 12:50:00,154.85,155.01,154.73,154.89,21483.0,147.3948,147.5471,147.2806,147.4329,21483.0
2022-12-13 12:55:00,154.9,155.11,154.89,155.05,11499.0,147.4424,147.6423,147.4329,147.5852,11499.0
2022-12-13 13:00:00,155.04,155.25,155.04,155.23,44820.0,147.5757,147.7756,147.5757,147.7565,44820.0
2022-12-13 13:05:00,155.24,155.34,155.12,155.18,8516.0,147.7661,147.8612,147.6518,147.7089,8516.0
2022-12-13 13:10:00,155.19,155.45,155.18,155.43,36587.0,147.7185,147.9659,147.7089,147.9469,36587.0
2022-12-13 13:15:00,155.48,155.77,155.41,155.71,19563.0,147.9945,148.2705,147.9279,148.2134,19563.0
2022-12-13 13:20:00,155.73,155.9,155.66,155.87,7409.0,148.2325,148.3943,148.1658,148.3657,7409.0
2022-12-13 13:25:00,155.86,155.88,155.75,155.79,8832.0,148.3562,148.3752,148.2515,148.2896,8832.0
2022-12-13 13:30:00,155.84,155.95,155.71,155.71,14550.0,148.3372,148.4419,148.2134,148.2134,14550.0
2022-12-13 13:35:00,155.7,155.8,155.64,155.73,12055.0,148.2039,148.2991,148.1468,148.2325,12055.0
2022-12-13 13:40:00,155.73,155.89,155.62,155.87,10823.0,148.2325,148.3848,148.1278,148.3657,10823.0
2022-12-13 13:45:00,155.89,155.91,155.6,155.63,9951.0,148.3848,148.4038,148.1087,148.1373,9951.0
2022-12-13 13:50:00,155.63,155.72,155.39,155.39,9330.0,148.1373,148.2229,147.9088,147.9088,9330.0
2022-12-13 13:55:00,155.42,155.77,155.41,155.75,42877.0,147.9374,148.2705,147.9279,148.2515,42877.0
2022-12-13 14:00:00,155.75,155.93,155.69,155.92,23551.0,148.2515,148.4228,148.1944,148.4133,23551.0
2022-12-13 14:05:00,155.93,155.94,155.63,155.68,37572.0,148.4228,148.4324,148.1373,148.1849,37572.0
2022-12-13 14:10:00,155.63,155.78,155.6,155.69,23527.0,148.1373,148.2801,148.1087,148.1944,23527.0
2022-12-13 14:15:00,155.69,155.76,155.58,155.63,51280.0,148.1944,148.261,148.0897,148.1373,51280.0
2022-12-13 14:20:00,155.63,155.65,155.49,155.59,10113.0,148.1373,148.1563,148.004,148.0992,10113.0
2022-12-13 14:25:00,155.6,155.71,155.58,155.7,23844.0,148.1087,148.2134,148.0897,148.2039,23844.0
2022-12-13 14:30:00,155.69,155.74,155.57,155.68,13418.0,148.1944,148.242,148.0802,148.1849,13418.0
2022-12-13 14:35:00,155.66,155.86,155.65,155.84,65542.0,148.1658,148.3562,148.1563,148.3372,65542.0
2022-12-13 14:40:00,155.85,156.16,155.8,156.14,37646.0,148.3467,148.6418,148.2991,148.6227,37646.0
2022-12-13 14:45:00,156.15,156.17,156.04,156.04,15572.0,148.6322,148.6513,148.5275,148.5275,15572.0
2022-12-13 14:50:00,156.04,156.04,155.59,155.62,39290.0,148.5275,148.5275,148.0992,148.1278,39290.0
2022-12-13 14:55:00,155.59,155.67,155.51,155.64,23605.0,148.0992,148.1754,148.0231,148.1468,23605.0
2022-12-13 15:00:00,155.6,155.6,155.1,155.13,13610.0,148.1087,148.1087,147.6328,147.6613,13610.0
2022-12-13 15:05:00,155.17,155.33,155.11,155.3,99524.0,147.6994,147.8517,147.6423,147.8232,99524.0
2022-12-13 15:10:00,155.28,155.31,155.16,155.24,25874.0,147.8041,147.8327,147.6899,147.7661,25874.0
2022-12-13 15:15:00,155.19,155.6,155.15,155.53,35593.0,147.7185,148.1087,147.6804,148.0421,35593.0
2022-12-13 15:20:00,155.5,155.7,155.43,155.68,12952.0,148.0135,148.2039,147.9469,148.1849,12952.0
2022-12-13 15:25:00,155.71,155.74,155.54,155.7,18285.0,148.2134,148.242,148.0516,148.2039,18285.0
2022-12-13 15:30:00,155.71,156.03,155.71,155.93,33669.0,148.2134,148.518,148.2134,148.4228,33669.0
2022-12-13 15:35:00,155.92,155.97,155.53,155.59,38015.0,148.4133,148.4609,148.0421,148.0992,38015.0
2022-12-13 15:40:00,155.61,155.82,155.53,155.79,52529.0,148.1182,148.3181,148.0421,148.2896,52529.0
2022-12-13 15:45:00,155.8,156.0,155.76,155.77,57826.0,148.2991,148.4895,148.261,148.2705,57826.0
2022-12-13 15:50:00,155.79,156.1,155.79,156.01,113365.0,148.2896,148.5846,148.2896,148.499,113365.0
2022-12-13 15:55:00,156.0,156.0,155.6,155.7,154007.0,148.4895,148.4895,148.1087,148.2039,154007.0
2022-12-14 09:30:00,155.7,156.03,155.65,155.96,25966.0,148.2039,148.518,148.1563,148.4514,25966.0
2022-12-14 09:35:00,156.01,156.18,155.91,156.05,17658.0,148.499,148.6608,148.4038,148.5371,17658.0
2022-12-14 09:40:00,156.04,156.08,155.93,156.01,25439.0,148.5275,148.5656,148.4228,148.499,25439.0
2022-12-14 09:45:00,156.03,156.12,155.93,156.08,31224.0,148.518,148.6037,148.4228,148.5656,31224.0
2022-12-14 09:50:00,156.09,156.36,156.08,156.32,32453.0,148.5751,148.8321,148.5656,148.7941,32453.0
2022-12-14 09:55:00,156.32,156.37,156.25,156.32,46405.0,148.7941,148.8416,148.7274,148.7941,46405.0
2022-12-14 10:00:00,156.36,156.41,156.16,156.31,32271.0,148.8321,148.8797,148.6418,148.7845,32271.0
2022-12-14 10:05:00,156.31,156.33,156.18,156.24,13614.0,148.7845,148.8036,148.6608,148.7179,13614.0
2022-12-14 10:10:00,156.31,156.45,156.27,156.43,116838.0,148.7845,148.9178,148.7465,148.8988,116838.0
2022-12-14 10:15:00,156.42,156.53,156.38,156.5,9559.0,148.8892,148.9939,148.8512,148.9654,9559.0
2022-12-14 10:20:00,156.46,156.49,156.28,156.31,13533.0,148.9273,148.9559,148.756,148.7845,13533.0
2022-12-14 10:25:00,156.34,156.44,156.33,156.43,5864.0,148.8131,148.9083,148.8036,148.8988,5864.0
2022-12-14 10:30:00,156.42,156.42,156.24,156.38,20325.0,148.8892,148.8892,148.7179,148.8512,20325.0
2022-12-14 10:35:00,156.38,156.4,156.25,156.32,52277.0,148.8512,148.8702,148.7274,148.7941,52277.0
2022-12-14 10:40:00,156.32,156.54,156.31,156.48,54578.0,148.7941,149.0035,148.7845,148.9464,54578.0
2022-12-14 10:45:00,156.48,156.53,156.42,156.51,53799.0,148.9464,148.9939,148.8892,148.9749,53799.0
2022-12-14 10:50:00,156.52,156.58,156.46,156.52,60133.0,148.9844,149.0415,148.9273,148.9844,60133.0
2022-12-14 10:55:00,156.52,156.57,156.46,156.57,72646.0,148.9844,149.032,148.9273,149.032,72646.0
2022-12-14 11:00:00,156.58,156.78,156.58,156.72,69765.0,149.0415,149.2319,149.0415,149.1748,69765.0
2022-12-14 11:05:00,156.71,156.71,156.56,156.56,51072.0,149.1653,149.1653,149.0225,149.0225,51072.0
2022-12-14 11:10:00,156.56,156.69,156.52,156.68,38267.0,149.0225,149.1462,148.9844,149.1367,38267.0
2022-12-14 11:15:00,156.68,156.7,156.61,156.7,50002.0,149.1367,149.1558,149.0701,149.1558,50002.0
2022-12-14 11:20:00,156.7,156.74,156.63,156.71,61259.0,149.1558,149.1938,149.0891,149.1653,61259.0
2022-12-14 11:25:00,156.72,156.86,156.69,156.84,65554.0,149.1748,149.3081,149.1462,149.289,65554.0
2022-12-14 11:30:00,156.84,156.87,156.77,156.79,55208.0,149.289,149.3176,149.2224,149.2414,55208.0
2022-12-14 11:35:00,156.78,156.82,156.74,156.78,63951.0,149.2319,149.27,149.1938,149.2319,63951.0
2022-12-14 11:40:00,156.79,156.82,156.73,156.74,80316.0,149.2414,149.27,149.1843,149.1938,80316.0
2022-12-14 11:45:00,156.75,156.75,156.61,156.62,53417.0,149.2034,149.2034,149.0701,149.0796,53417.0
2022-12-14 11:50:00,156.62,156.66,156.47,156.52,60531.0,149.0796,149.1177,148.9368,148.9844,60531.0
2022-12-14 11:55:00,156.52,156.56,156.47,156.48,46593.0,148.9844,149.0225,148.9368,148.9464,46593.0
2022-12-14 12:00:00,156.5,156.55,156.43,156.49,88124.0,148.9654,149.013,148.8988,148.9559,88124.0
2022-12-14 12:05:00,156.49,156.57,156.47,156.54,44350.0,148.9559,149.032,148.9368,149.0035,44350.0
2022-12-14 12:10:00,156.54,156.54,156.41,156.47,43577.0,149.0035,149.0035,148.8797,148.9368,43577.0
2022-12-14 12:15:00,156.48,156.52,156.42,156.52,59827.0,148.9464,148.9844,148.8892,148.9844,59827.0
2022-12-14 12:20:00,156.51,156.58,156.47,156.52,47130.0,148.9749,149.0415,148.9368,148.9844,47130.0
2022-12-14 12:25:00,156.52,156.57,156.41,156.47,68030.0,148.9844,149.032,148.8797,148.9368,68030.0
2022-12-14 12:30:00,156.46,156.52,156.43,156.47,55924.0,148.9273,148.9844,148.8988,148.9368,55924.0
2022-12-14 12:35:00,156.47,156.6,156.43,156.59,72655.0,148.9368,149.0606,148.8988,149.0511,72655.0
2022-12-14 12:40:00,156.58,156.61,156.55,156.57,53331.0,149.0415,149.0701,149.013,149.032,53331.0
2022-12-14 12:45:00,156.59,156.59,156.51,156.55,57032.0,149.0511,149.0511,148.9749,149.013,57032.0
2022-12-14 12:50:00,156.54,156.54,156.42,156.44,55696.0,149.0035,149.0035,148.8892,148.9083,55696.0
2022-12-14 12:55:00,156.45,156.49,156.4,156.41,38901.0,148.9178,148.9559,148.8702,148.8797,38901.0
2022-12-14 13:00:00,156.39,156.54,156.38,156.54,15128.0,148.8607,149.0035,148.8512,149.0035,15128.0
2022-12-14 13:05:00,156.54,156.62,156.53,156.62,34356.0,149.0035,149.0796,148.9939,149.0796,34356.0
2022-12-14 13:10:00,156.61,156.69,156.61,156.62,10793.0,149.0701,149.1462,149.0701,149.0796,10793.0
2022-12-14 13:15:00,156.63,156.66,156.54,156.59,17283.0,149.0891,149.1177,149.0035,149.0511,17283.0
2022-12-14 13:20:00,156.59,156.71,156.59,156.65,25057.0,149.0511,149.1653,149.0511,149.1082,25057.0
2022-12-14 13:25:00,156.62,156.69,156.6,156.66,11992.0,149.0796,149.1462,149.0606,149.1177,11992.0
2022-12-14 13:30:00,156.65,156.79,156.65,156.74,32933.0,149.1082,149.2414,149.1082,149.1938,32933.0
2022-12-14 13:35:00,156.75,156.98,156.74,156.97,25069.0,149.2034,149.4223,149.1938,149.4128,25069.0
2022-12-14 13:40:00,156.97,157.0,156.88,156.93,14227.0,149.4128,149.4413,149.3271,149.3747,14227.0
2022-12-14 13:45:00,156.93,156.96,156.81,156.82,24725.0,149.3747,149.4032,149.2605,149.27,24725.0
2022-12-14 13:50:00,156.83,156.9,156.76,156.89,9176.0,149.2795,149.3461,149.2129,149.3366,9176.0
2022-12-14 13:55:00,156.88,157.02,156.83,156.83,34526.0,149.3271,149.4604,149.2795,149.2795,34526.0
2022-12-14 14:00:00,156.8,156.8,155.25,155.7,138726.0,149.2509,149.2509,147.7756,148.2039,138726.0
2022-12-14 14:05:00,155.67,155.68,154.8,155.0,144202.0,148.1754,148.1849,147.3472,147.5376,144202.0
2022-12-14 14:10:00,154.99,155.48,154.81,155.3,98941.0,147.5281,147.9945,147.3568,147.8232,98941.0
2022-12-14 14:15:00,155.24,155.49,155.12,155.39,31497.0,147.7661,148.004,147.6518,147.9088,31497.0
2022-12-14 14:20:00,155.33,155.44,155.16,155.29,15044.0,147.8517,147.9564,147.6899,147.8136,15044.0
2022-12-14 14:25:00,155.3,155.52,155.21,155.34,40048.0,147.8232,148.0326,147.7375,147.8612,40048.0
2022-12-14 14:30:00,155.29,155.45,154.02,154.08,91455.0,147.8136,147.9659,146.6048,146.6619,91455.0
2022-12-14 14:35:00,154.08,154.6,154.03,154.48,97222.0,146.6619,147.1569,146.6143,147.0426,97222.0
2022-12-14 14:40:00,154.51,155.27,154.2,154.97,134684.0,147.0712,147.7946,146.7761,147.5091,134684.0
2022-12-14 14:45:00,155.0,155.02,154.19,154.72,61069.0,147.5376,147.5566,146.7666,147.2711,61069.0
2022-12-14 14:50:00,154.73,154.9,154.28,154.62,69182.0,147.2806,147.4424,146.8523,147.1759,69182.0
2022-12-14 14:55:00,154.66,154.89,154.47,154.81,44259.0,147.214,147.4329,147.0331,147.3568,44259.0
2022-12-14 15:00:00,154.83,155.6,154.66,155.54,60803.0,147.3758,148.1087,147.214,148.0516,60803.0
2022-12-14 15:05:00,155.58,155.58,155.17,155.41,32402.0,148.0897,148.0897,147.6994,147.9279,32402.0
2022-12-14 15:10:00,155.47,156.4,155.43,156.04,112780.0,147.985,148.8702,147.9469,148.5275,112780.0
2022-12-14 15:15:00,156.08,156.09,155.32,155.58,39109.0,148.5656,148.5751,147.8422,148.0897,39109.0
2022-12-14 15:20:00,155.69,155.73,155.43,155.54,140858.0,148.1944,148.2325,147.9469,148.0516,140858.0
2022-12-14 15:25:00,155.56,155.58,154.73,154.73,47060.0,148.0706,148.0897,147.2806,147.2806,47060.0
2022-12-14 15:30:00,154.66,154.78,154.35,154.56,60391.0,147.214,147.3282,146.9189,147.1188,60391.0
2022-12-14 15:35:00,154.59,154.79,154.36,154.71,32767.0,147.1473,147.3377,146.9284,147.2616,32767.0
2022-12-14 15:40:00,154.71,154.99,154.62,154.98,40937.0,147.2616,147.5281,147.1759,147.5186,40937.0
2022-12-14 15:45:00,154.97,155.07,154.71,154.97,50435.0,147.5091,147.6042,147.2616,147.5091,50435.0
2022-12-14 15:50:00,154.98,155.43,154.92,155.24,51430.0,147.5186,147.9469,147.4615,147.7661,51430.0
2022-12-14 15:55:00,155.25,155.25,154.95,154.97,83068.0,147.7756,147.7756,147.49,147.5091,83068.0
2022-12-15 09:30:00,153.28,153.51,152.99,153.03,106720.0,145.9004,146.1193,145.6244,145.6625,106720.0
2022-12-15 09:35:00,153.12,153.19,152.85,153.17,43190.0,145.7481,145.8147,145.4911,145.7957,43190.0
2022-12-15 09:40:00,153.12,153.12,152.78,153.09,26851.0,145.7481,145.7481,145.4245,145.7196,26851.0
2022-12-15 09:45:00,153.11,153.16,152.75,152.86,25213.0,145.7386,145.7862,145.3959,145.5006,25213.0
2022-12-15 09:50:00,152.85,153.01,152.74,152.75,59393.0,145.4911,145.6434,145.3864,145.3959,59393.0
2022-12-15 09:55:00,152.78,152.82,152.21,152.32,38212.0,145.4245,145.4626,144.8819,144.9866,38212.0
2022-12-15 10:00:00,152.33,152.33,151.93,151.93,61019.0,144.9962,144.9962,144.6154,144.6154,61019.0
2022-12-15 10:05:00,151.92,152.14,151.91,152.1,22092.0,144.6059,144.8153,144.5964,144.7772,22092.0
2022-12-15 10:10:00,152.12,152.2,152.06,152.1,241170.0,144.7963,144.8724,144.7392,144.7772,241170.0
2022-12-15 10:15:00,152.06,152.33,151.96,152.27,33581.0,144.7392,144.9962,144.644,144.939,33581.0
2022-12-15 10:20:00,152.31,152.32,152.06,152.17,32052.0,144.9771,144.9866,144.7392,144.8439,32052.0
2022-12-15 10:25:00,152.15,152.18,152.11,152.16,14835.0,144.8248,144.8534,144.7867,144.8343,14835.0
2022-12-15 10:30:00,152.15,152.23,151.95,152.16,62424.0,144.8248,144.901,144.6344,144.8343,62424.0
2022-12-15 10:35:00,152.17,152.48,152.17,152.48,22442.0,144.8439,145.1389,144.8439,145.1389,22442.0
2022-12-15 10:40:00,152.46,152.47,152.32,152.43,13970.0,145.1199,145.1294,144.9866,145.0913,13970.0
2022-12-15 10:45:00,152.41,152.45,152.12,152.12,44401.0,145.0723,145.1104,144.7963,144.7963,44401.0
2022-12-15 10:50:00,152.1,152.19,152.02,152.06,21911.0,144.7772,144.8629,144.7011,144.7392,21911.0
2022-12-15 10:55:00,152.08,152.08,151.88,152.08,12807.0,144.7582,144.7582,144.5678,144.7582,12807.0
2022-12-15 11:00:00,152.06,152.23,152.06,152.21,26026.0,144.7392,144.901,144.7392,144.8819,26026.0
2022-12-15 11:05:00,152.18,152.19,151.91,151.98,17205.0,144.8534,144.8629,144.5964,144.663,17205.0
2022-12-15 11:10:00,152.02,152.02,151.7,151.75,39480.0,144.7011,144.7011,144.3965,144.4441,39480.0
2022-12-15 11:15:00,151.76,151.88,151.56,151.88,33288.0,144.4536,144.5678,144.2632,144.5678,33288.0
2022-12-15 11:20:00,151.82,151.87,151.65,151.65,18836.0,144.5107,144.5583,144.3489,144.3489,18836.0
2022-12-15 11:25:00,151.68,151.73,151.56,151.62,27789.0,144.3774,144.425,144.2632,144.3203,27789.0
2022-12-15 11:30:00,151.64,151.7,151.51,151.7,31193.0,144.3394,144.3965,144.2156,144.3965,31193.0
2022-12-15 11:35:00,151.7,151.78,151.61,151.71,41706.0,144.3965,144.4726,144.3108,144.406,41706.0
2022-12-15 11:40:00,151.69,151.69,151.45,151.5,26509.0,144.387,144.387,144.1585,144.2061,26509.0
2022-12-15 11:45:00,151.58,151.63,151.38,151.4,30246.0,144.2823,144.3299,144.0919,144.1109,30246.0
2022-12-15 11:50:00,151.35,151.56,151.32,151.55,23393.0,144.0633,144.2632,144.0348,144.2537,23393.0
2022-12-15 11:55:00,151.57,151.59,151.48,151.52,35243.0,144.2727,144.2918,144.1871,144.2251,35243.0
2022-12-15 12:00:00,151.55,151.74,151.55,151.59,24939.0,144.2537,144.4346,144.2537,144.2918,24939.0
2022-12-15 12:05:00,151.62,151.71,151.6,151.63,8594.0,144.3203,144.406,144.3013,144.3299,8594.0
2022-12-15 12:10:00,151.7,151.7,151.53,151.66,5586.0,144.3965,144.3965,144.2347,144.3584,5586.0
2022-12-15 12:15:00,151.7,151.82,151.61,151.78,17662.0,144.3965,144.5107,144.3108,144.4726,17662.0
2022-12-15 12:20:00,151.76,151.76,151.55,151.56,9428.0,144.4536,144.4536,144.2537,144.2632,9428.0
2022-12-15 12:25:00,151.65,151.74,151.6,151.74,7175.0,144.3489,144.4346,144.3013,144.4346,7175.0
2022-12-15 12:30:00,151.72,151.91,151.71,151.9,25443.0,144.4155,144.5964,144.406,144.5869,25443.0
2022-12-15 12:35:00,151.9,151.96,151.71,151.75,21639.0,144.5869,144.644,144.406,144.4441,21639.0
2022-12-15 12:40:00,151.74,151.77,151.57,151.57,10204.0,144.4346,144.4631,144.2727,144.2727,10204.0
2022-12-15 12:45:00,151.61,151.61,151.49,151.57,22460.0,144.3108,144.3108,144.1966,144.2727,22460.0
2022-12-15 12:50:00,151.6,151.66,151.52,151.55,18553.0,144.3013,144.3584,144.2251,144.2537,18553.0
2022-12-15 12:55:00,151.55,151.55,151.36,151.43,65995.0,144.2537,144.2537,144.0729,144.1395,65995.0
2022-12-15 13:00:00,151.44,151.44,151.28,151.3,70594.0,144.149,144.149,143.9967,144.0157,70594.0
2022-12-15 13:05:00,151.28,151.29,151.1,151.19,9041.0,143.9967,144.0062,143.8254,143.911,9041.0
2022-12-15 13:10:00,151.2,151.34,151.17,151.28,17190.0,143.9206,144.0538,143.892,143.9967,17190.0
2022-12-15 13:15:00,151.28,151.34,151.23,151.23,17620.0,143.9967,144.0538,143.9491,143.9491,17620.0
2022-12-15 13:20:00,151.2,151.28,151.18,151.24,14664.0,143.9206,143.9967,143.9015,143.9586,14664.0
2022-12-15 13:25:00,151.23,151.31,151.21,151.3,17668.0,143.9491,144.0253,143.9301,144.0157,17668.0
2022-12-15 13:30:00,151.23,151.31,151.18,151.29,21534.0,143.9491,144.0253,143.9015,144.0062,21534.0
2022-12-15 13:35:00,151.27,151.44,151.19,151.35,25445.0,143.9872,144.149,143.911,144.0633,25445.0
2022-12-15 13:40:00,151.4,151.44,151.26,151.28,19461.0,144.1109,144.149,143.9777,143.9967,19461.0
2022-12-15 13:45:00,151.28,151.34,151.26,151.26,10490.0,143.9967,144.0538,143.9777,143.9777,10490.0
2022-12-15 13:50:00,151.26,151.32,151.18,151.3,23989.0,143.9777,144.0348,143.9015,144.0157,23989.0
2022-12-15 13:55:00,151.31,151.49,151.3,151.49,26624.0,144.0253,144.1966,144.0157,144.1966,26624.0
2022-12-15 14:00:00,151.5,151.54,151.43,151.44,24521.0,144.2061,144.2442,144.1395,144.149,24521.0
2022-12-15 14:05:00,151.4,151.41,151.28,151.28,6354.0,144.1109,144.1204,143.9967,143.9967,6354.0
2022-12-15 14:10:00,151.25,151.36,151.23,151.33,61958.0,143.9681,144.0729,143.9491,144.0443,61958.0
2022-12-15 14:15:00,151.33,151.44,151.26,151.4,14221.0,144.0443,144.149,143.9777,144.1109,14221.0
2022-12-15 14:20:00,151.4,151.45,151.34,151.35,16383.0,144.1109,144.1585,144.0538,144.0633,16383.0
2022-12-15 14:25:00,151.36,151.39,151.29,151.35,32410.0,144.0729,144.1014,144.0062,144.0633,32410.0
2022-12-15 14:30:00,151.36,151.58,151.35,151.55,86936.0,144.0729,144.2823,144.0633,144.2537,86936.0
2022-12-15 14:35:00,151.55,151.79,151.44,151.76,38637.0,144.2537,144.4822,144.149,144.4536,38637.0
2022-12-15 14:40:00,151.75,151.91,151.72,151.91,28469.0,144.4441,144.5964,144.4155,144.5964,28469.0
2022-12-15 14:45:00,151.92,151.94,151.69,151.74,24010.0,144.6059,144.6249,144.387,144.4346,24010.0
2022-12-15 14:50:00,151.75,151.87,151.62,151.87,29013.0,144.4441,144.5583,144.3203,144.5583,29013.0
2022-12-15 14:55:00,151.84,152.03,151.79,152.02,26902.0,144.5297,144.7106,144.4822,144.7011,26902.0
2022-12-15 15:00:00,152.02,152.19,152.01,152.13,12488.0,144.7011,144.8629,144.6916,144.8058,12488.0
2022-12-15 15:05:00,152.14,152.26,152.05,152.25,44999.0,144.8153,144.9295,144.7296,144.92,44999.0
2022-12-15 15:10:00,152.26,152.27,151.91,151.91,82674.0,144.9295,144.939,144.5964,144.5964,82674.0
2022-12-15 15:15:00,151.93,151.99,151.82,151.82,23731.0,144.6154,144.6725,144.5107,144.5107,23731.0
2022-12-15 15:20:00,151.78,151.96,151.77,151.94,54125.0,144.4726,144.644,144.4631,144.6249,54125.0
2022-12-15 15:25:00,151.92,152.2,151.88,152.2,255280.0,144.6059,144.8724,144.5678,144.8724,255280.0
2022-12-15 15:30:00,152.16,152.29,152.1,152.27,69128.0,144.8343,144.9581,144.7772,144.939,69128.0
2022-12-15 15:35:00,152.28,152.28,151.86,151.97,32053.0,144.9486,144.9486,144.5488,144.6535,32053.0
2022-12-15 15:40:00,151.95,151.98,151.67,151.67,70878.0,144.6344,144.663,144.3679,144.3679,70878.0
2022-12-15 15:45:00,151.65,151.76,151.62,151.65,45214.0,144.3489,144.4536,144.3203,144.3489,45214.0
2022-12-15 15:50:00,151.65,151.8,151.62,151.72,56050.0,144.3489,144.4917,144.3203,144.4155,56050.0
2022-12-15 15:55:00,151.74,151.87,151.58,151.85,38175.0,144.4346,144.5583,144.2823,144.5393,38175.0
2022-12-16 09:30:00,150.52,150.62,150.19,150.49,92544.0,143.2733,143.3685,142.9592,143.2447,92544.0
2022-12-16 09:35:00,150.46,150.62,150.24,150.34,28453.0,143.2162,143.3685,143.0068,143.102,28453.0
2022-12-16 09:40:00,150.3,150.67,150.12,150.54,45422.0,143.0639,143.4161,142.8926,143.2923,45422.0
2022-12-16 09:45:00,150.6,150.8,150.44,150.77,40278.0,143.3494,143.5398,143.1971,143.5113,40278.0
2022-12-16 09:50:00,150.81,150.84,150.62,150.71,121554.0,143.5493,143.5779,143.3685,143.4541,121554.0
2022-12-16 09:55:00,150.72,150.81,150.59,150.69,51888.0,143.4637,143.5493,143.3399,143.4351,51888.0
2022-12-16 10:00:00,150.7,150.7,150.23,150.24,73066.0,143.4446,143.4446,142.9973,143.0068,73066.0
2022-12-16 10:05:00,150.3,150.3,149.91,149.92,32604.0,143.0639,143.0639,142.6927,142.7022,32604.0
2022-12-16 10:10:00,149.89,149.96,149.68,149.69,15342.0,142.6736,142.7403,142.4737,142.4833,15342.0
2022-12-16 10:15:00,149.67,149.93,149.59,149.9,18277.0,142.4642,142.7117,142.3881,142.6831,18277.0
2022-12-16 10:20:00,149.95,149.96,149.76,149.76,27571.0,142.7307,142.7403,142.5499,142.5499,27571.0
2022-12-16 10:25:00,149.76,149.83,149.59,149.59,14671.0,142.5499,142.6165,142.3881,142.3881,14671.0
2022-12-16 10:30:00,149.59,149.78,149.42,149.46,30147.0,142.3881,142.5689,142.2263,142.2643,30147.0
2022-12-16 10:35:00,149.48,149.63,149.36,149.59,28643.0,142.2834,142.4261,142.1691,142.3881,28643.0
2022-12-16 10:40:00,149.57,149.81,149.52,149.81,13225.0,142.369,142.5975,142.3214,142.5975,13225.0
2022-12-16 10:45:00,149.77,149.86,149.67,149.68,32794.0,142.5594,142.6451,142.4642,142.4737,32794.0
2022-12-16 10:50:00,149.67,149.73,149.62,149.71,9381.0,142.4642,142.5213,142.4166,142.5023,9381.0
2022-12-16 10:55:00,149.71,149.78,149.67,149.75,191509.0,142.5023,142.5689,142.4642,142.5404,191509.0
2022-12-16 11:00:00,149.8,149.82,149.67,149.73,9907.0,142.588,142.607,142.4642,142.5213,9907.0
2022-12-16 11:05:00,149.74,149.82,149.62,149.62,6675.0,142.5308,142.607,142.4166,142.4166,6675.0
2022-12-16 11:10:00,149.6,149.96,149.45,149.96,21370.0,142.3976,142.7403,142.2548,142.7403,21370.0
2022-12-16 11:15:00,149.95,150.0,149.82,149.85,15902.0,142.7307,142.7783,142.607,142.6356,15902.0
2022-12-16 11:20:00,149.87,149.89,149.64,149.64,9038.0,142.6546,142.6736,142.4357,142.4357,9038.0
2022-12-16 11:25:00,149.73,149.79,149.63,149.7,21495.0,142.5213,142.5784,142.4261,142.4928,21495.0
2022-12-16 11:30:00,149.72,149.89,149.72,149.82,130295.0,142.5118,142.6736,142.5118,142.607,130295.0
2022-12-16 11:35:00,149.82,149.87,149.73,149.78,15573.0,142.607,142.6546,142.5213,142.5689,15573.0
2022-12-16 11:40:00,149.74,149.8,149.54,149.6,11191.0,142.5308,142.588,142.3405,142.3976,11191.0
2022-12-16 11:45:00,149.63,149.64,149.36,149.36,20128.0,142.4261,142.4357,142.1691,142.1691,20128.0
2022-12-16 11:50:00,149.41,149.45,149.38,149.4,9462.0,142.2167,142.2548,142.1882,142.2072,9462.0
2022-12-16 11:55:00,149.42,149.43,149.23,149.28,22170.0,142.2263,142.2358,142.0454,142.093,22170.0
2022-12-16 12:00:00,149.36,149.44,149.29,149.42,46534.0,142.1691,142.2453,142.1025,142.2263,46534.0
2022-12-16 12:05:00,149.42,149.42,149.29,149.29,25514.0,142.2263,142.2263,142.1025,142.1025,25514.0
2022-12-16 12:10:00,149.33,149.41,149.28,149.32,27655.0,142.1406,142.2167,142.093,142.1311,27655.0
2022-12-16 12:15:00,149.35,149.46,149.29,149.46,87385.0,142.1596,142.2643,142.1025,142.2643,87385.0
2022-12-16 12:20:00,149.49,149.51,149.28,149.36,17994.0,142.2929,142.3119,142.093,142.1691,17994.0
2022-12-16 12:25:00,149.39,149.45,149.31,149.44,19693.0,142.1977,142.2548,142.1215,142.2453,19693.0
2022-12-16 12:30:00,149.43,149.49,149.37,149.47,39229.0,142.2358,142.2929,142.1787,142.2738,39229.0
2022-12-16 12:35:00,149.47,149.65,149.44,149.56,28038.0,142.2738,142.4452,142.2453,142.3595,28038.0
2022-12-16 12:40:00,149.55,149.55,149.26,149.26,18987.0,142.35,142.35,142.074,142.074,18987.0
2022-12-16 12:45:00,149.26,149.35,149.25,149.34,19874.0,142.074,142.1596,142.0644,142.1501,19874.0
2022-12-16 12:50:00,149.31,149.31,149.1,149.1,23449.0,142.1215,142.1215,141.9217,141.9217,23449.0
2022-12-16 12:55:00,149.11,149.14,149.03,149.06,11355.0,141.9312,141.9597,141.855,141.8836,11355.0
2022-12-16 13:00:00,149.08,149.18,149.04,149.08,82960.0,141.9026,141.9978,141.8645,141.9026,82960.0
2022-12-16 13:05:00,149.08,149.2,149.05,149.18,22131.0,141.9026,142.0168,141.8741,141.9978,22131.0
2022-12-16 13:10:00,149.18,149.26,149.15,149.17,6589.0,141.9978,142.074,141.9693,141.9883,6589.0
2022-12-16 13:15:00,149.17,149.32,149.17,149.2,10230.0,141.9883,142.1311,141.9883,142.0168,10230.0
2022-12-16 13:20:00,149.17,149.22,149.14,149.17,30999.0,141.9883,142.0359,141.9597,141.9883,30999.0
2022-12-16 13:25:00,149.17,149.18,149.12,149.13,15091.0,141.9883,141.9978,141.9407,141.9502,15091.0
2022-12-16 13:30:00,149.13,149.37,149.09,149.36,42246.0,141.9502,142.1787,141.9121,142.1691,42246.0
2022-12-16 13:35:00,149.33,149.39,149.26,149.26,78483.0,142.1406,142.1977,142.074,142.074,78483.0
2022-12-16 13:40:00,149.25,149.31,149.2,149.3,15418.0,142.0644,142.1215,142.0168,142.112,15418.0
2022-12-16 13:45:00,149.3,149.44,149.3,149.42,37963.0,142.112,142.2453,142.112,142.2263,37963.0
2022-12-16 13:50:00,149.41,149.41,149.28,149.33,27078.0,142.2167,142.2167,142.093,142.1406,27078.0
2022-12-16 13:55:00,149.33,149.37,149.24,149.33,47166.0,142.1406,142.1787,142.0549,142.1406,47166.0
2022-12-16 14:00:00,149.31,149.41,149.29,149.35,22324.0,142.1215,142.2167,142.1025,142.1596,22324.0
2022-12-16 14:05:00,149.35,149.51,149.33,149.47,11116.0,142.1596,142.3119,142.1406,142.2738,11116.0
2022-12-16 14:10:00,149.47,149.68,149.47,149.67,47392.0,142.2738,142.4737,142.2738,142.4642,47392.0
2022-12-16 14:15:00,149.67,149.73,149.6,149.62,18026.0,142.4642,142.5213,142.3976,142.4166,18026.0
2022-12-16 14:20:00,149.62,149.64,149.4,149.48,20563.0,142.4166,142.4357,142.2072,142.2834,20563.0
2022-12-16 14:25:00,149.46,149.48,149.39,149.41,26553.0,142.2643,142.2834,142.1977,142.2167,26553.0
2022-12-16 14:30:00,149.39,149.42,149.23,149.26,33608.0,142.1977,142.2263,142.0454,142.074,33608.0
2022-12-16 14:35:00,149.27,149.41,149.27,149.36,33154.0,142.0835,142.2167,142.0835,142.1691,33154.0
2022-12-16 14:40:00,149.36,149.44,149.35,149.37,17530.0,142.1691,142.2453,142.1596,142.1787,17530.0
2022-12-16 14:45:00,149.38,149.45,149.31,149.45,38700.0,142.1882,142.2548,142.1215,142.2548,38700.0
2022-12-16 14:50:00,149.45,149.72,149.45,149.72,135370.0,142.2548,142.5118,142.2548,142.5118,135370.0
2022-12-16 14:55:00,149.73,149.97,149.66,149.88,45066.0,142.5213,142.7498,142.4547,142.6641,45066.0
2022-12-16 15:00:00,149.86,150.0,149.84,149.86,75345.0,142.6451,142.7783,142.626,142.6451,75345.0
2022-12-16 15:05:00,149.84,149.84,149.68,149.71,79697.0,142.626,142.626,142.4737,142.5023,79697.0
2022-12-16 15:10:00,149.71,150.1,149.68,150.08,712656.0,142.5023,142.8735,142.4737,142.8545,712656.0
2022-12-16 15:15:00,150.08,150.3,150.08,150.11,138865.0,142.8545,143.0639,142.8545,142.883,138865.0
2022-12-16 15:20:00,150.1,150.27,150.07,150.23,85915.0,142.8735,143.0353,142.845,142.9973,85915.0
2022-12-16 15:25:00,150.22,150.29,150.11,150.26,62667.0,142.9877,143.0544,142.883,143.0258,62667.0
2022-12-16 15:30:00,150.26,150.53,150.26,150.47,60428.0,143.0258,143.2828,143.0258,143.2257,60428.0
2022-12-16 15:35:00,150.45,150.55,150.36,150.44,36174.0,143.2067,143.3018,143.121,143.1971,36174.0
2022-12-16 15:40:00,150.45,150.58,150.36,150.36,50262.0,143.2067,143.3304,143.121,143.121,50262.0
2022-12-16 15:45:00,150.36,150.54,150.32,150.42,58419.0,143.121,143.2923,143.0829,143.1781,58419.0
2022-12-16 15:50:00,150.41,150.51,150.15,150.39,100135.0,143.1686,143.2638,142.9211,143.1496,100135.0
2022-12-16 15:55:00,150.39,150.51,150.12,150.13,158372.0,143.1496,143.2638,142.8926,142.9021,158372.0
2022-12-19 09:30:00,150.37,150.37,150.06,150.21,122318.0,143.1305,143.1305,142.8354,142.9782,122318.0
2022-12-19 09:35:00,150.21,150.51,150.18,150.37,21510.0,142.9782,143.2638,142.9497,143.1305,21510.0
2022-12-19 09:40:00,150.45,150.45,150.08,150.21,84432.0,143.2067,143.2067,142.8545,142.9782,84432.0
2022-12-19 09:45:00,150.25,150.26,149.85,149.93,87898.0,143.0163,143.0258,142.6356,142.7117,87898.0
2022-12-19 09:50:00,149.93,150.02,149.88,149.88,35142.0,142.7117,142.7974,142.6641,142.6641,35142.0
2022-12-19 09:55:00,149.87,149.98,149.8,149.98,37598.0,142.6546,142.7593,142.588,142.7593,37598.0
2022-12-19 10:00:00,149.95,150.06,149.86,150.06,42230.0,142.7307,142.8354,142.6451,142.8354,42230.0
2022-12-19 10:05:00,149.99,150.02,149.9,150.01,27589.0,142.7688,142.7974,142.6831,142.7878,27589.0
2022-12-19 10:10:00,150.02,150.27,150.0,150.26,27179.0,142.7974,143.0353,142.7783,143.0258,27179.0
2022-12-19 10:15:00,150.2,150.29,150.18,150.28,19431.0,142.9687,143.0544,142.9497,143.0448,19431.0
2022-12-19 10:20:00,150.29,150.53,150.29,150.49,22978.0,143.0544,143.2828,143.0544,143.2447,22978.0
2022-12-19 10:25:00,150.51,150.56,150.45,150.55,46566.0,143.2638,143.3114,143.2067,143.3018,46566.0
2022-12-19 10:30:00,150.54,150.55,150.3,150.32,28228.0,143.2923,143.3018,143.0639,143.0829,28228.0
2022-12-19 10:35:00,150.35,150.39,150.14,150.15,91303.0,143.1115,143.1496,142.9116,142.9211,91303.0
2022-12-19 10:40:00,150.15,150.24,150.14,150.18,43674.0,142.9211,143.0068,142.9116,142.9497,43674.0
2022-12-19 10:45:00,150.21,150.27,150.17,150.24,44605.0,142.9782,143.0353,142.9401,143.0068,44605.0
2022-12-19 10:50:00,150.23,150.23,149.98,150.03,25339.0,142.9973,142.9973,142.7593,142.8069,25339.0
2022-12-19 10:55:00,150.02,150.05,149.92,149.93,33004.0,142.7974,142.8259,142.7022,142.7117,33004.0
2022-12-19 11:00:00,149.95,149.95,149.78,149.83,18333.0,142.7307,142.7307,142.5689,142.6165,18333.0
2022-12-19 11:05:00,149.83,150.0,149.83,149.93,524506.0,142.6165,142.7783,142.6165,142.7117,524506.0
2022-12-19 11:10:00,149.96,149.97,149.85,149.86,40927.0,142.7403,142.7498,142.6356,142.6451,40927.0
2022-12-19 11:15:00,149.87,150.03,149.85,150.02,19680.0,142.6546,142.8069,142.6356,142.7974,19680.0
2022-12-19 11:20:00,150.03,150.06,149.87,150.02,12866.0,142.8069,142.8354,142.6546,142.7974,12866.0
2022-12-19 11:25:00,150.02,150.02,149.84,149.94,29742.0,142.7974,142.7974,142.626,142.7212,29742.0
2022-12-19 11:30:00,149.92,149.95,149.67,149.71,41381.0,142.7022,142.7307,142.4642,142.5023,41381.0
2022-12-19 11:35:00,149.71,149.72,149.64,149.69,52190.0,142.5023,142.5118,142.4357,142.4833,52190.0
2022-12-19 11:40:00,149.68,149.72,149.53,149.7,62756.0,142.4737,142.5118,142.331,142.4928,62756.0
2022-12-19 11:45:00,149.69,149.77,149.69,149.74,11475.0,142.4833,142.5594,142.4833,142.5308,11475.0
2022-12-19 11:50:00,149.73,149.73,149.65,149.71,19196.0,142.5213,142.5213,142.4452,142.5023,19196.0
2022-12-19 11:55:00,149.7,149.71,149.58,149.64,29898.0,142.4928,142.5023,142.3786,142.4357,29898.0
2022-12-19 12:00:00,149.64,149.82,149.62,149.8,31938.0,142.4357,142.607,142.4166,142.588,31938.0
2022-12-19 12:05:00,149.77,149.84,149.74,149.79,32409.0,142.5594,142.626,142.5308,142.5784,32409.0
2022-12-19 12:10:00,149.78,149.88,149.74,149.88,32122.0,142.5689,142.6641,142.5308,142.6641,32122.0
2022-12-19 12:15:00,149.87,149.88,149.72,149.76,23246.0,142.6546,142.6641,142.5118,142.5499,23246.0
2022-12-19 12:20:00,149.77,149.78,149.66,149.67,36894.0,142.5594,142.5689,142.4547,142.4642,36894.0
2022-12-19 12:25:00,149.67,149.69,149.6,149.61,13132.0,142.4642,142.4833,142.3976,142.4071,13132.0
2022-12-19 12:30:00,149.61,149.62,149.49,149.49,39544.0,142.4071,142.4166,142.2929,142.2929,39544.0
2022-12-19 12:35:00,149.5,149.63,149.5,149.59,42832.0,142.3024,142.4261,142.3024,142.3881,42832.0
2022-12-19 12:40:00,149.59,149.62,149.5,149.53,7309.0,142.3881,142.4166,142.3024,142.331,7309.0
2022-12-19 12:45:00,149.53,149.72,149.52,149.7,16379.0,142.331,142.5118,142.3214,142.4928,16379.0
2022-12-19 12:50:00,149.7,149.78,149.69,149.74,9905.0,142.4928,142.5689,142.4833,142.5308,9905.0
2022-12-19 12:55:00,149.71,149.73,149.66,149.71,29411.0,142.5023,142.5213,142.4547,142.5023,29411.0
2022-12-19 13:00:00,149.72,149.78,149.65,149.73,13350.0,142.5118,142.5689,142.4452,142.5213,13350.0
2022-12-19 13:05:00,149.74,149.75,149.56,149.57,62927.0,142.5308,142.5404,142.3595,142.369,62927.0
2022-12-19 13:10:00,149.59,149.67,149.56,149.67,31768.0,142.3881,142.4642,142.3595,142.4642,31768.0
2022-12-19 13:15:00,149.66,149.67,149.56,149.56,9236.0,142.4547,142.4642,142.3595,142.3595,9236.0
2022-12-19 13:20:00,149.62,149.73,149.61,149.71,14203.0,142.4166,142.5213,142.4071,142.5023,14203.0
2022-12-19 13:25:00,149.71,149.77,149.48,149.52,11560.0,142.5023,142.5594,142.2834,142.3214,11560.0
2022-12-19 13:30:00,149.52,149.56,149.42,149.43,23145.0,142.3214,142.3595,142.2263,142.2358,23145.0
2022-12-19 13:35:00,149.41,149.47,149.35,149.43,22413.0,142.2167,142.2738,142.1596,142.2358,22413.0
2022-12-19 13:40:00,149.44,149.46,149.19,149.21,22939.0,142.2453,142.2643,142.0073,142.0264,22939.0
2022-12-19 13:45:00,149.21,149.26,149.15,149.22,38289.0,142.0264,142.074,141.9693,142.0359,38289.0
2022-12-19 13:50:00,149.22,149.28,149.17,149.18,13952.0,142.0359,142.093,141.9883,141.9978,13952.0
2022-12-19 13:55:00,149.12,149.15,149.06,149.08,10549.0,141.9407,141.9693,141.8836,141.9026,10549.0
2022-12-19 14:00:00,149.09,149.1,148.81,148.83,35604.0,141.9121,141.9217,141.6456,141.6647,35604.0
2022-12-19 14:05:00,148.82,149.02,148.81,148.99,49608.0,141.6551,141.8455,141.6456,141.817,49608.0
2022-12-19 14:10:00,148.98,149.04,148.88,148.92,186589.0,141.8074,141.8645,141.7123,141.7503,186589.0
2022-12-19 14:15:00,148.9,148.95,148.84,148.85,26252.0,141.7313,141.7789,141.6742,141.6837,26252.0
2022-12-19 14:20:00,148.83,148.95,148.71,148.71,129466.0,141.6647,141.7789,141.5504,141.5504,129466.0
2022-12-19 14:25:00,148.72,148.77,148.6,148.62,140065.0,141.56,141.6075,141.4457,141.4648,140065.0
2022-12-19 14:30:00,148.61,148.76,148.59,148.74,124189.0,141.4553,141.598,141.4362,141.579,124189.0
2022-12-19 14:35:00,148.75,148.76,148.62,148.69,80885.0,141.5885,141.598,141.4648,141.5314,80885.0
2022-12-19 14:40:00,148.69,148.69,148.52,148.64,147160.0,141.5314,141.5314,141.3696,141.4838,147160.0
2022-12-19 14:45:00,148.65,148.83,148.57,148.59,67314.0,141.4933,141.6647,141.4172,141.4362,67314.0
2022-12-19 14:50:00,148.59,148.59,148.39,148.45,65561.0,141.4362,141.4362,141.2458,141.303,65561.0
2022-12-19 14:55:00,148.44,148.61,148.43,148.57,59624.0,141.2934,141.4553,141.2839,141.4172,59624.0
2022-12-19 15:00:00,148.56,148.59,148.41,148.46,46395.0,141.4077,141.4362,141.2649,141.3125,46395.0
2022-12-19 15:05:00,148.47,148.62,148.44,148.6,162666.0,141.322,141.4648,141.2934,141.4457,162666.0
2022-12-19 15:10:00,148.6,148.68,148.56,148.56,174863.0,141.4457,141.5219,141.4077,141.4077,174863.0
2022-12-19 15:15:00,148.56,148.74,148.56,148.69,75321.0,141.4077,141.579,141.4077,141.5314,75321.0
2022-12-19 15:20:00,148.7,148.74,148.58,148.7,48610.0,141.5409,141.579,141.4267,141.5409,48610.0
2022-12-19 15:25:00,148.69,148.81,148.68,148.73,89126.0,141.5314,141.6456,141.5219,141.5695,89126.0
2022-12-19 15:30:00,148.73,148.91,148.71,148.87,95870.0,141.5695,141.7408,141.5504,141.7027,95870.0
2022-12-19 15:35:00,148.86,148.99,148.78,148.8,53890.0,141.6932,141.817,141.6171,141.6361,53890.0
2022-12-19 15:40:00,148.79,148.9,148.69,148.86,56980.0,141.6266,141.7313,141.5314,141.6932,56980.0
2022-12-19 15:45:00,148.85,149.07,148.84,148.96,48390.0,141.6837,141.8931,141.6742,141.7884,48390.0
2022-12-19 15:50:00,148.97,149.13,148.97,149.12,102364.0,141.7979,141.9502,141.7979,141.9407,102364.0
2022-12-19 15:55:00,149.11,149.24,149.08,149.17,159921.0,141.9312,142.0549,141.9026,141.9883,159921.0
2022-12-20 09:30:00,149.2,149.2,148.9,149.13,66364.0,142.0168,142.0168,141.7313,141.9502,66364.0
2022-12-20 09:35:00,149.1,149.33,149.07,149.25,47734.0,141.9217,142.1406,141.8931,142.0644,47734.0
2022-12-20 09:40:00,149.26,149.35,148.89,148.95,32402.0,142.074,142.1596,141.7218,141.7789,32402.0
2022-12-20 09:45:00,148.94,149.01,148.79,148.9,7773.0,141.7694,141.836,141.6266,141.7313,7773.0
2022-12-20 09:50:00,148.88,149.03,148.74,148.96,15074.0,141.7123,141.855,141.579,141.7884,15074.0
2022-12-20 09:55:00,149.0,149.43,148.97,149.36,35156.0,141.8265,142.2358,141.7979,142.1691,35156.0
2022-12-20 10:00:00,149.38,149.59,149.38,149.5,38463.0,142.1882,142.3881,142.1882,142.3024,38463.0
2022-12-20 10:05:00,149.51,149.71,149.51,149.65,48776.0,142.3119,142.5023,142.3119,142.4452,48776.0
2022-12-20 10:10:00,149.62,149.85,149.51,149.81,13749.0,142.4166,142.6356,142.3119,142.5975,13749.0
2022-12-20 10:15:00,149.79,149.83,149.68,149.77,14849.0,142.5784,142.6165,142.4737,142.5594,14849.0
2022-12-20 10:20:00,149.76,149.99,149.76,149.92,29533.0,142.5499,142.7688,142.5499,142.7022,29533.0
2022-12-20 10:25:00,149.96,149.96,149.79,149.92,111333.0,142.7403,142.7403,142.5784,142.7022,111333.0
2022-12-20 10:30:00,149.95,150.06,149.89,149.9,47406.0,142.7307,142.8354,142.6736,142.6831,47406.0
2022-12-20 10:35:00,149.93,150.16,149.93,150.11,36254.0,142.7117,142.9306,142.7117,142.883,36254.0
2022-12-20 10:40:00,150.1,150.1,149.97,150.04,17882.0,142.8735,142.8735,142.7498,142.8164,17882.0
2022-12-20 10:45:00,150.05,150.11,149.95,150.08,8648.0,142.8259,142.883,142.7307,142.8545,8648.0
2022-12-20 10:50:00,150.07,150.13,149.97,150.06,26801.0,142.845,142.9021,142.7498,142.8354,26801.0
2022-12-20 10:55:00,150.08,150.18,149.95,149.95,41914.0,142.8545,142.9497,142.7307,142.7307,41914.0
2022-12-20 11:00:00,149.97,150.0,149.86,149.95,12981.0,142.7498,142.7783,142.6451,142.7307,12981.0
2022-12-20 11:05:00,149.95,149.97,149.83,149.83,23806.0,142.7307,142.7498,142.6165,142.6165,23806.0
2022-12-20 11:10:00,149.81,149.84,149.67,149.75,15890.0,142.5975,142.626,142.4642,142.5404,15890.0
2022-12-20 11:15:00,149.72,149.73,149.31,149.45,26263.0,142.5118,142.5213,142.1215,142.2548,26263.0
2022-12-20 11:20:00,149.47,149.47,149.36,149.45,31642.0,142.2738,142.2738,142.1691,142.2548,31642.0
2022-12-20 11:25:00,149.41,149.45,149.2,149.25,29880.0,142.2167,142.2548,142.0168,142.0644,29880.0
2022-12-20 11:30:00,149.29,149.45,149.28,149.43,18123.0,142.1025,142.2548,142.093,142.2358,18123.0
2022-12-20 11:35:00,149.45,149.46,149.34,149.41,12529.0,142.2548,142.2643,142.1501,142.2167,12529.0
2022-12-20 11:40:00,149.41,149.52,149.33,149.46,73183.0,142.2167,142.3214,142.1406,142.2643,73183.0
2022-12-20 11:45:00,149.5,149.58,149.42,149.54,11601.0,142.3024,142.3786,142.2263,142.3405,11601.0
2022-12-20 11:50:00,149.54,149.56,149.44,149.56,23338.0,142.3405,142.3595,142.2453,142.3595,23338.0
2022-12-20 11:55:00,149.54,149.69,149.44,149.69,11934.0,142.3405,142.4833,142.2453,142.4833,11934.0
2022-12-20 12:00:00,149.71,149.77,149.67,149.74,14652.0,142.5023,142.5594,142.4642,142.5308,14652.0
2022-12-20 12:05:00,149.74,149.84,149.73,149.78,10692.0,142.5308,142.626,142.5213,142.5689,10692.0
2022-12-20 12:10:00,149.75,149.87,149.64,149.64,9230.0,142.5404,142.6546,142.4357,142.4357,9230.0
2022-12-20 12:15:00,149.66,149.72,149.61,149.68,14748.0,142.4547,142.5118,142.4071,142.4737,14748.0
2022-12-20 12:20:00,149.63,149.8,149.63,149.8,5410.0,142.4261,142.588,142.4261,142.588,5410.0
2022-12-20 12:25:00,149.78,149.82,149.67,149.67,12863.0,142.5689,142.607,142.4642,142.4642,12863.0
2022-12-20 12:30:00,149.65,149.65,149.52,149.53,6836.0,142.4452,142.4452,142.3214,142.331,6836.0
2022-12-20 12:35:00,149.48,149.53,149.48,149.51,5683.0,142.2834,142.331,142.2834,142.3119,5683.0
2022-12-20 12:40:00,149.59,149.74,149.59,149.66,15014.0,142.3881,142.5308,142.3881,142.4547,15014.0
2022-12-20 12:45:00,149.62,149.73,149.61,149.69,9393.0,142.4166,142.5213,142.4071,142.4833,9393.0
2022-12-20 12:50:00,149.67,149.8,149.67,149.79,5027.0,142.4642,142.588,142.4642,142.5784,5027.0
2022-12-20 12:55:00,149.78,149.88,149.76,149.84,10970.0,142.5689,142.6641,142.5499,142.626,10970.0
2022-12-20 13:00:00,149.87,149.98,149.86,149.94,19924.0,142.6546,142.7593,142.6451,142.7212,19924.0
2022-12-20 13:05:00,149.93,149.95,149.83,149.86,22540.0,142.7117,142.7307,142.6165,142.6451,22540.0
2022-12-20 13:10:00,149.87,149.89,149.76,149.89,6766.0,142.6546,142.6736,142.5499,142.6736,6766.0
2022-12-20 13:15:00,149.86,149.99,149.84,149.85,8533.0,142.6451,142.7688,142.626,142.6356,8533.0
2022-12-20 13:20:00,149.84,149.99,149.82,149.97,12732.0,142.626,142.7688,142.607,142.7498,12732.0
2022-12-20 13:25:00,149.96,150.12,149.95,150.04,32027.0,142.7403,142.8926,142.7307,142.8164,32027.0
2022-12-20 13:30:00,150.05,150.21,150.05,150.15,7211.0,142.8259,142.9782,142.8259,142.9211,7211.0
2022-12-20 13:35:00,150.17,150.29,150.15,150.27,13605.0,142.9401,143.0544,142.9211,143.0353,13605.0
2022-12-20 13:40:00,150.28,150.29,150.14,150.21,21163.0,143.0448,143.0544,142.9116,142.9782,21163.0
2022-12-20 13:45:00,150.22,150.22,150.06,150.11,21856.0,142.9877,142.9877,142.8354,142.883,21856.0
2022-12-20 13:50:00,150.1,150.16,150.08,150.09,20715.0,142.8735,142.9306,142.8545,142.864,20715.0
2022-12-20 13:55:00,150.1,150.1,150.0,150.02,36590.0,142.8735,142.8735,142.7783,142.7974,36590.0
2022-12-20 14:00:00,150.03,150.17,149.96,150.08,19187.0,142.8069,142.9401,142.7403,142.8545,19187.0
2022-12-20 14:05:00,150.09,150.14,150.02,150.1,30772.0,142.864,142.9116,142.7974,142.8735,30772.0
2022-12-20 14:10:00,150.09,150.23,150.09,150.19,28892.0,142.864,142.9973,142.864,142.9592,28892.0
2022-12-20 14:15:00,150.18,150.21,150.04,150.06,25804.0,142.9497,142.9782,142.8164,142.8354,25804.0
2022-12-20 14:20:00,150.07,150.07,149.95,149.98,32941.0,142.845,142.845,142.7307,142.7593,32941.0
2022-12-20 14:25:00,149.96,150.03,149.92,150.01,29868.0,142.7403,142.8069,142.7022,142.7878,29868.0
2022-12-20 14:30:00,150.01,150.03,149.92,149.94,20480.0,142.7878,142.8069,142.7022,142.7212,20480.0
2022-12-20 14:35:00,149.94,149.95,149.82,149.88,61326.0,142.7212,142.7307,142.607,142.6641,61326.0
2022-12-20 14:40:00,149.89,149.92,149.74,149.75,34182.0,142.6736,142.7022,142.5308,142.5404,34182.0
2022-12-20 14:45:00,149.76,149.82,149.75,149.79,26487.0,142.5499,142.607,142.5404,142.5784,26487.0
2022-12-20 14:50:00,149.79,149.88,149.69,149.87,35697.0,142.5784,142.6641,142.4833,142.6546,35697.0
2022-12-20 14:55:00,149.86,149.88,149.73,149.78,16376.0,142.6451,142.6641,142.5213,142.5689,16376.0
2022-12-20 15:00:00,149.76,149.77,149.6,149.63,20585.0,142.5499,142.5594,142.3976,142.4261,20585.0
2022-12-20 15:05:00,149.62,149.65,149.56,149.62,35843.0,142.4166,142.4452,142.3595,142.4166,35843.0
2022-12-20 15:10:00,149.62,149.72,149.59,149.71,17030.0,142.4166,142.5118,142.3881,142.5023,17030.0
2022-12-20 15:15:00,149.7,149.8,149.67,149.67,47465.0,142.4928,142.588,142.4642,142.4642,47465.0
2022-12-20 15:20:00,149.69,149.75,149.63,149.68,28123.0,142.4833,142.5404,142.4261,142.4737,28123.0
2022-12-20 15:25:00,149.67,149.9,149.67,149.85,177033.0,142.4642,142.6831,142.4642,142.6356,177033.0
2022-12-20 15:30:00,149.84,149.96,149.82,149.9,43338.0,142.626,142.7403,142.607,142.6831,43338.0
2022-12-20 15:35:00,149.9,150.07,149.9,150.07,24964.0,142.6831,142.845,142.6831,142.845,24964.0
2022-12-20 15:40:00,150.06,150.06,149.97,150.03,18470.0,142.8354,142.8354,142.7498,142.8069,18470.0
2022-12-20 15:45:00,150.02,150.05,149.93,150.01,36225.0,142.7974,142.8259,142.7117,142.7878,36225.0
2022-12-20 15:50:00,150.0,150.0,149.79,149.79,66096.0,142.7783,142.7783,142.5784,142.5784,66096.0
2022-12-20 15:55:00,149.79,149.8,149.6,149.68,83914.0,142.5784,142.588,142.3976,142.4737,83914.0
2022-12-21 09:30:00,150.87,150.93,150.75,150.77,124873.0,143.6064,143.6636,143.4922,143.5113,124873.0
2022-12-21 09:35:00,150.78,150.88,150.68,150.8,53493.0,143.5208,143.616,143.4256,143.5398,53493.0
2022-12-21 09:40:00,150.76,150.85,150.65,150.75,22840.0,143.5017,143.5874,143.397,143.4922,22840.0
2022-12-21 09:45:00,150.75,150.94,150.75,150.87,28451.0,143.4922,143.6731,143.4922,143.6064,28451.0
2022-12-21 09:50:00,150.82,150.93,150.79,150.82,24912.0,143.5589,143.6636,143.5303,143.5589,24912.0
2022-12-21 09:55:00,150.83,150.86,150.72,150.76,16420.0,143.5684,143.5969,143.4637,143.5017,16420.0
2022-12-21 10:00:00,150.83,151.14,150.75,151.1,27400.0,143.5684,143.8634,143.4922,143.8254,27400.0
2022-12-21 10:05:00,151.06,151.31,151.05,151.31,11177.0,143.7873,144.0253,143.7778,144.0253,11177.0
2022-12-21 10:10:00,151.31,151.32,151.2,151.23,7973.0,144.0253,144.0348,143.9206,143.9491,7973.0
2022-12-21 10:15:00,151.23,151.27,151.14,151.23,32569.0,143.9491,143.9872,143.8634,143.9491,32569.0
2022-12-21 10:20:00,151.24,151.36,151.23,151.36,21876.0,143.9586,144.0729,143.9491,144.0729,21876.0
2022-12-21 10:25:00,151.36,151.52,151.36,151.51,15844.0,144.0729,144.2251,144.0729,144.2156,15844.0
2022-12-21 10:30:00,151.52,151.75,151.48,151.71,81668.0,144.2251,144.4441,144.1871,144.406,81668.0
2022-12-21 10:35:00,151.72,151.87,151.72,151.87,21704.0,144.4155,144.5583,144.4155,144.5583,21704.0
2022-12-21 10:40:00,151.87,151.97,151.85,151.88,116258.0,144.5583,144.6535,144.5393,144.5678,116258.0
2022-12-21 10:45:00,151.88,151.89,151.72,151.82,32639.0,144.5678,144.5773,144.4155,144.5107,32639.0
2022-12-21 10:50:00,151.84,151.87,151.74,151.77,20353.0,144.5297,144.5583,144.4346,144.4631,20353.0
2022-12-21 10:55:00,151.78,151.9,151.78,151.88,27365.0,144.4726,144.5869,144.4726,144.5678,27365.0
2022-12-21 11:00:00,151.9,152.07,151.89,152.06,21827.0,144.5869,144.7487,144.5773,144.7392,21827.0
2022-12-21 11:05:00,152.05,152.06,151.88,151.99,20267.0,144.7296,144.7392,144.5678,144.6725,20267.0
2022-12-21 11:10:00,152.0,152.1,151.95,151.97,13227.0,144.682,144.7772,144.6344,144.6535,13227.0
2022-12-21 11:15:00,151.97,152.02,151.8,151.82,11556.0,144.6535,144.7011,144.4917,144.5107,11556.0
2022-12-21 11:20:00,151.82,151.88,151.71,151.79,68741.0,144.5107,144.5678,144.406,144.4822,68741.0
2022-12-21 11:25:00,151.83,151.89,151.76,151.86,23704.0,144.5202,144.5773,144.4536,144.5488,23704.0
2022-12-21 11:30:00,151.9,151.97,151.89,151.95,20128.0,144.5869,144.6535,144.5773,144.6344,20128.0
2022-12-21 11:35:00,151.94,151.94,151.82,151.82,28750.0,144.6249,144.6249,144.5107,144.5107,28750.0
2022-12-21 11:40:00,151.83,151.84,151.71,151.83,49631.0,144.5202,144.5297,144.406,144.5202,49631.0
2022-12-21 11:45:00,151.84,151.85,151.63,151.65,34925.0,144.5297,144.5393,144.3299,144.3489,34925.0
2022-12-21 11:50:00,151.66,151.74,151.62,151.68,23314.0,144.3584,144.4346,144.3203,144.3774,23314.0
2022-12-21 11:55:00,151.67,151.79,151.65,151.72,20186.0,144.3679,144.4822,144.3489,144.4155,20186.0
2022-12-21 12:00:00,151.72,151.73,151.59,151.64,26556.0,144.4155,144.425,144.2918,144.3394,26556.0
2022-12-21 12:05:00,151.65,151.75,151.59,151.6,31218.0,144.3489,144.4441,144.2918,144.3013,31218.0
2022-12-21 12:10:00,151.61,151.7,151.59,151.69,26306.0,144.3108,144.3965,144.2918,144.387,26306.0
2022-12-21 12:15:00,151.67,151.68,151.57,151.62,149454.0,144.3679,144.3774,144.2727,144.3203,149454.0
2022-12-21 12:20:00,151.61,151.75,151.58,151.75,15872.0,144.3108,144.4441,144.2823,144.4441,15872.0
2022-12-21 12:25:00,151.74,151.74,151.55,151.61,19644.0,144.4346,144.4346,144.2537,144.3108,19644.0
2022-12-21 12:30:00,151.6,151.73,151.6,151.68,16945.0,144.3013,144.425,144.3013,144.3774,16945.0
2022-12-21 12:35:00,151.67,151.71,151.63,151.68,24850.0,144.3679,144.406,144.3299,144.3774,24850.0
2022-12-21 12:40:00,151.68,151.72,151.63,151.68,12282.0,144.3774,144.4155,144.3299,144.3774,12282.0
2022-12-21 12:45:00,151.69,151.69,151.55,151.64,20121.0,144.387,144.387,144.2537,144.3394,20121.0
2022-12-21 12:50:00,151.64,151.68,151.58,151.67,32240.0,144.3394,144.3774,144.2823,144.3679,32240.0
2022-12-21 12:55:00,151.64,151.76,151.61,151.76,10649.0,144.3394,144.4536,144.3108,144.4536,10649.0
2022-12-21 13:00:00,151.77,151.86,151.69,151.86,15469.0,144.4631,144.5488,144.387,144.5488,15469.0
2022-12-21 13:05:00,151.86,151.9,151.82,151.87,17643.0,144.5488,144.5869,144.5107,144.5583,17643.0
2022-12-21 13:10:00,151.88,151.9,151.76,151.77,16539.0,144.5678,144.5869,144.4536,144.4631,16539.0
2022-12-21 13:15:00,151.76,151.77,151.71,151.72,8780.0,144.4536,144.4631,144.406,144.4155,8780.0
2022-12-21 13:20:00,151.73,151.73,151.56,151.59,382476.0,144.425,144.425,144.2632,144.2918,382476.0
2022-12-21 13:25:00,151.59,151.67,151.52,151.56,28265.0,144.2918,144.3679,144.2251,144.2632,28265.0
2022-12-21 13:30:00,151.58,151.7,151.58,151.64,24592.0,144.2823,144.3965,144.2823,144.3394,24592.0
2022-12-21 13:35:00,151.6,151.71,151.6,151.66,11088.0,144.3013,144.406,144.3013,144.3584,11088.0
2022-12-21 13:40:00,151.65,151.71,151.61,151.7,9406.0,144.3489,144.406,144.3108,144.3965,9406.0
2022-12-21 13:45:00,151.72,151.82,151.72,151.8,24910.0,144.4155,144.5107,144.4155,144.4917,24910.0
2022-12-21 13:50:00,151.8,151.89,151.8,151.87,9345.0,144.4917,144.5773,144.4917,144.5583,9345.0
2022-12-21 13:55:00,151.87,151.88,151.81,151.81,11488.0,144.5583,144.5678,144.5012,144.5012,11488.0
2022-12-21 14:00:00,151.83,152.04,151.82,152.01,13321.0,144.5202,144.7201,144.5107,144.6916,13321.0
2022-12-21 14:05:00,152.03,152.13,151.98,152.06,13691.0,144.7106,144.8058,144.663,144.7392,13691.0
2022-12-21 14:10:00,152.06,152.14,152.0,152.03,26173.0,144.7392,144.8153,144.682,144.7106,26173.0
2022-12-21 14:15:00,152.05,152.09,151.97,151.97,18370.0,144.7296,144.7677,144.6535,144.6535,18370.0
2022-12-21 14:20:00,152.0,152.01,151.9,151.91,33323.0,144.682,144.6916,144.5869,144.5964,33323.0
2022-12-21 14:25:00,151.93,151.96,151.79,151.79,15693.0,144.6154,144.644,144.4822,144.4822,15693.0
2022-12-21 14:30:00,151.77,151.91,151.74,151.9,16842.0,144.4631,144.5964,144.4346,144.5869,16842.0
2022-12-21 14:35:00,151.9,151.9,151.71,151.78,104333.0,144.5869,144.5869,144.406,144.4726,104333.0
2022-12-21 14:40:00,151.78,151.79,151.69,151.75,8237.0,144.4726,144.4822,144.387,144.4441,8237.0
2022-12-21 14:45:00,151.75,151.82,151.73,151.77,15890.0,144.4441,144.5107,144.425,144.4631,15890.0
2022-12-21 14:50:00,151.74,151.74,151.58,151.62,34981.0,144.4346,144.4346,144.2823,144.3203,34981.0
2022-12-21 14:55:00,151.64,151.72,151.56,151.68,14902.0,144.3394,144.4155,144.2632,144.3774,14902.0
2022-12-21 15:00:00,151.68,151.8,151.67,151.75,275963.0,144.3774,144.4917,144.3679,144.4441,275963.0
2022-12-21 15:05:00,151.77,151.77,151.51,151.55,19196.0,144.4631,144.4631,144.2156,144.2537,19196.0
2022-12-21 15:10:00,151.55,151.7,151.52,151.69,21885.0,144.2537,144.3965,144.2251,144.387,21885.0
2022-12-21 15:15:00,151.69,151.7,151.57,151.59,38096.0,144.387,144.3965,144.2727,144.2918,38096.0
2022-12-21 15:20:00,151.56,151.64,151.5,151.59,25481.0,144.2632,144.3394,144.2061,144.2918,25481.0
2022-12-21 15:25:00,151.58,151.63,151.48,151.48,59029.0,144.2823,144.3299,144.1871,144.1871,59029.0
2022-12-21 15:30:00,151.48,151.62,151.48,151.56,37232.0,144.1871,144.3203,144.1871,144.2632,37232.0
2022-12-21 15:35:00,151.57,151.66,151.55,151.64,83733.0,144.2727,144.3584,144.2537,144.3394,83733.0
2022-12-21 15:40:00,151.64,151.67,151.51,151.57,28807.0,144.3394,144.3679,144.2156,144.2727,28807.0
2022-12-21 15:45:00,151.59,151.7,151.55,151.69,45440.0,144.2918,144.3965,144.2537,144.387,45440.0
2022-12-21 15:50:00,151.68,151.68,151.41,151.58,44129.0,144.3774,144.3774,144.1204,144.2823,44129.0
2022-12-21 15:55:00,151.59,151.77,151.58,151.77,72174.0,144.2918,144.4631,144.2823,144.4631,72174.0
2022-12-22 09:30:00,150.66,151.18,150.35,150.35,104056.0,143.4066,143.9015,143.1115,143.1115,104056.0
2022-12-22 09:35:00,150.34,150.47,150.12,150.15,52715.0,143.102,143.2257,142.8926,142.9211,52715.0
2022-12-22 09:40:00,150.14,150.3,150.11,150.14,17087.0,142.9116,143.0639,142.883,142.9116,17087.0
2022-12-22 09:45:00,150.18,150.32,150.14,150.16,33208.0,142.9497,143.0829,142.9116,142.9306,33208.0
2022-12-22 09:50:00,150.17,150.27,150.15,150.17,13642.0,142.9401,143.0353,142.9211,142.9401,13642.0
2022-12-22 09:55:00,150.16,150.26,150.13,150.26,17588.0,142.9306,143.0258,142.9021,143.0258,17588.0
2022-12-22 10:00:00,150.26,150.26,149.84,149.94,26326.0,143.0258,143.0258,142.626,142.7212,26326.0
2022-12-22 10:05:00,149.92,150.03,149.75,149.85,43737.0,142.7022,142.8069,142.5404,142.6356,43737.0
2022-12-22 10:10:00,149.87,149.89,149.65,149.86,17893.0,142.6546,142.6736,142.4452,142.6451,17893.0
2022-12-22 10:15:00,149.86,149.93,149.77,149.89,16548.0,142.6451,142.7117,142.5594,142.6736,16548.0
2022-12-22 10:20:00,149.88,149.9,149.78,149.78,14955.0,142.6641,142.6831,142.5689,142.5689,14955.0
2022-12-22 10:25:00,149.77,149.91,149.76,149.76,26133.0,142.5594,142.6927,142.5499,142.5499,26133.0
2022-12-22 10:30:00,149.73,149.86,149.63,149.76,212678.0,142.5213,142.6451,142.4261,142.5499,212678.0
2022-12-22 10:35:00,149.81,149.81,149.66,149.68,12729.0,142.5975,142.5975,142.4547,142.4737,12729.0
2022-12-22 10:40:00,149.67,149.76,149.61,149.69,15821.0,142.4642,142.5499,142.4071,142.4833,15821.0
2022-12-22 10:45:00,149.69,149.86,149.63,149.77,26083.0,142.4833,142.6451,142.4261,142.5594,26083.0
2022-12-22 10:50:00,149.78,149.86,149.71,149.72,22695.0,142.5689,142.6451,142.5023,142.5118,22695.0
2022-12-22 10:55:00,149.71,149.72,149.59,149.63,45782.0,142.5023,142.5118,142.3881,142.4261,45782.0
2022-12-22 11:00:00,149.62,149.67,149.49,149.66,24525.0,142.4166,142.4642,142.2929,142.4547,24525.0
2022-12-22 11:05:00,149.65,149.75,149.56,149.56,31333.0,142.4452,142.5404,142.3595,142.3595,31333.0
2022-12-22 11:10:00,149.57,149.64,149.48,149.64,24503.0,142.369,142.4357,142.2834,142.4357,24503.0
2022-12-22 11:15:00,149.64,149.74,149.62,149.64,14876.0,142.4357,142.5308,142.4166,142.4357,14876.0
2022-12-22 11:20:00,149.65,149.76,149.61,149.69,15722.0,142.4452,142.5499,142.4071,142.4833,15722.0
2022-12-22 11:25:00,149.69,149.71,149.63,149.69,95457.0,142.4833,142.5023,142.4261,142.4833,95457.0
2022-12-22 11:30:00,149.69,149.74,149.62,149.69,23030.0,142.4833,142.5308,142.4166,142.4833,23030.0
2022-12-22 11:35:00,149.72,149.75,149.56,149.56,30745.0,142.5118,142.5404,142.3595,142.3595,30745.0
2022-12-22 11:40:00,149.5,149.56,149.39,149.52,11435.0,142.3024,142.3595,142.1977,142.3214,11435.0
2022-12-22 11:45:00,149.54,149.55,149.41,149.43,8519.0,142.3405,142.35,142.2167,142.2358,8519.0
2022-12-22 11:50:00,149.43,149.47,149.37,149.47,15288.0,142.2358,142.2738,142.1787,142.2738,15288.0
2022-12-22 11:55:00,149.46,149.55,149.41,149.54,25114.0,142.2643,142.35,142.2167,142.3405,25114.0
2022-12-22 12:00:00,149.52,149.53,149.44,149.47,26237.0,142.3214,142.331,142.2453,142.2738,26237.0
2022-12-22 12:05:00,149.47,149.47,149.38,149.42,35745.0,142.2738,142.2738,142.1882,142.2263,35745.0
2022-12-22 12:10:00,149.41,149.44,149.3,149.3,24316.0,142.2167,142.2453,142.112,142.112,24316.0
2022-12-22 12:15:00,149.27,149.33,149.22,149.25,5902.0,142.0835,142.1406,142.0359,142.0644,5902.0
2022-12-22 12:20:00,149.23,149.26,148.96,148.97,19401.0,142.0454,142.074,141.7884,141.7979,19401.0
2022-12-22 12:25:00,148.95,148.98,148.66,148.73,43646.0,141.7789,141.8074,141.5028,141.5695,43646.0
2022-12-22 12:30:00,148.75,148.79,148.66,148.68,28089.0,141.5885,141.6266,141.5028,141.5219,28089.0
2022-12-22 12:35:00,148.69,148.69,148.58,148.63,40049.0,141.5314,141.5314,141.4267,141.4743,40049.0
2022-12-22 12:40:00,148.67,148.67,148.5,148.59,15101.0,141.5124,141.5124,141.3505,141.4362,15101.0
2022-12-22 12:45:00,148.57,148.65,148.56,148.65,10627.0,141.4172,141.4933,141.4077,141.4933,10627.0
2022-12-22 12:50:00,148.64,148.66,148.58,148.64,6311.0,141.4838,141.5028,141.4267,141.4838,6311.0
2022-12-22 12:55:00,148.61,148.64,148.54,148.6,13086.0,141.4553,141.4838,141.3886,141.4457,13086.0
2022-12-22 13:00:00,148.6,148.6,148.27,148.31,22647.0,141.4457,141.4457,141.1316,141.1697,22647.0
2022-12-22 13:05:00,148.31,148.32,148.1,148.19,13128.0,141.1697,141.1792,140.9698,141.0555,13128.0
2022-12-22 13:10:00,148.19,148.4,148.19,148.4,35331.0,141.0555,141.2554,141.0555,141.2554,35331.0
2022-12-22 13:15:00,148.41,148.42,148.31,148.38,11221.0,141.2649,141.2744,141.1697,141.2363,11221.0
2022-12-22 13:20:00,148.37,148.37,148.25,148.27,39693.0,141.2268,141.2268,141.1126,141.1316,39693.0
2022-12-22 13:25:00,148.28,148.32,148.2,148.28,5446.0,141.1411,141.1792,141.065,141.1411,5446.0
2022-12-22 13:30:00,148.24,148.24,147.98,148.04,12859.0,141.1031,141.1031,140.8556,140.9127,12859.0
2022-12-22 13:35:00,148.03,148.26,148.0,148.26,17865.0,140.9032,141.1221,140.8746,141.1221,17865.0
2022-12-22 13:40:00,148.25,148.31,148.21,148.31,19013.0,141.1126,141.1697,141.0745,141.1697,19013.0
2022-12-22 13:45:00,148.29,148.31,148.19,148.22,9797.0,141.1507,141.1697,141.0555,141.084,9797.0
2022-12-22 13:50:00,148.23,148.27,148.17,148.24,27522.0,141.0935,141.1316,141.0364,141.1031,27522.0
2022-12-22 13:55:00,148.23,148.26,148.12,148.21,17058.0,141.0935,141.1221,140.9888,141.0745,17058.0
2022-12-22 14:00:00,148.23,148.38,148.19,148.25,20054.0,141.0935,141.2363,141.0555,141.1126,20054.0
2022-12-22 14:05:00,148.27,148.35,148.25,148.28,25825.0,141.1316,141.2078,141.1126,141.1411,25825.0
2022-12-22 14:10:00,148.28,148.65,148.28,148.64,36947.0,141.1411,141.4933,141.1411,141.4838,36947.0
2022-12-22 14:15:00,148.6,148.61,148.52,148.53,24279.0,141.4457,141.4553,141.3696,141.3791,24279.0
2022-12-22 14:20:00,148.53,148.69,148.4,148.69,19214.0,141.3791,141.5314,141.2554,141.5314,19214.0
2022-12-22 14:25:00,148.7,148.91,148.64,148.89,43977.0,141.5409,141.7408,141.4838,141.7218,43977.0
2022-12-22 14:30:00,148.88,149.01,148.81,149.0,51075.0,141.7123,141.836,141.6456,141.8265,51075.0
2022-12-22 14:35:00,149.0,149.03,148.77,148.85,165388.0,141.8265,141.855,141.6075,141.6837,165388.0
2022-12-22 14:40:00,148.86,148.92,148.76,148.84,27027.0,141.6932,141.7503,141.598,141.6742,27027.0
2022-12-22 14:45:00,148.85,149.09,148.85,149.07,21717.0,141.6837,141.9121,141.6837,141.8931,21717.0
2022-12-22 14:50:00,149.07,149.22,149.02,149.22,28086.0,141.8931,142.0359,141.8455,142.0359,28086.0
2022-12-22 14:55:00,149.2,149.44,149.2,149.42,42688.0,142.0168,142.2453,142.0168,142.2263,42688.0
2022-12-22 15:00:00,149.45,149.51,149.33,149.43,31837.0,142.2548,142.3119,142.1406,142.2358,31837.0
2022-12-22 15:05:00,149.44,149.69,149.35,149.67,24505.0,142.2453,142.4833,142.1596,142.4642,24505.0
2022-12-22 15:10:00,149.69,149.69,149.47,149.51,51036.0,142.4833,142.4833,142.2738,142.3119,51036.0
2022-12-22 15:15:00,149.51,149.83,149.51,149.8,533219.0,142.3119,142.6165,142.3119,142.588,533219.0
2022-12-22 15:20:00,149.83,150.09,149.82,150.06,35814.0,142.6165,142.864,142.607,142.8354,35814.0
2022-12-22 15:25:00,150.07,150.18,149.93,150.15,48320.0,142.845,142.9497,142.7117,142.9211,48320.0
2022-12-22 15:30:00,150.18,150.24,149.98,149.98,42290.0,142.9497,143.0068,142.7593,142.7593,42290.0
2022-12-22 15:35:00,149.97,150.03,149.8,149.9,155990.0,142.7498,142.8069,142.588,142.6831,155990.0
2022-12-22 15:40:00,149.9,149.93,149.73,149.83,19216.0,142.6831,142.7117,142.5213,142.6165,19216.0
2022-12-22 15:45:00,149.81,150.0,149.72,150.0,45594.0,142.5975,142.7783,142.5118,142.7783,45594.0
2022-12-22 15:50:00,150.0,150.32,150.0,150.25,58219.0,142.7783,143.0829,142.7783,143.0163,58219.0
2022-12-22 15:55:00,150.23,150.36,150.08,150.36,77968.0,142.9973,143.121,142.8545,143.121,77968.0
2022-12-23 09:30:00,150.19,150.73,150.19,150.41,42766.0,142.9592,143.4732,142.9592,143.1686,42766.0
2022-12-23 09:35:00,150.48,150.48,149.9,149.91,56852.0,143.2352,143.2352,142.6831,142.6927,56852.0
2022-12-23 09:40:00,149.9,150.45,149.9,150.18,54243.0,142.6831,143.2067,142.6831,142.9497,54243.0
2022-12-23 09:45:00,150.18,150.19,149.84,149.98,29695.0,142.9497,142.9592,142.626,142.7593,29695.0
2022-12-23 09:50:00,149.97,150.07,149.81,149.86,42947.0,142.7498,142.845,142.5975,142.6451,42947.0
2022-12-23 09:55:00,149.85,149.87,149.68,149.85,42023.0,142.6356,142.6546,142.4737,142.6356,42023.0
2022-12-23 10:00:00,149.85,150.39,149.79,149.99,14294.0,142.6356,143.1496,142.5784,142.7688,14294.0
2022-12-23 10:05:00,150.05,150.3,149.85,150.26,19281.0,142.8259,143.0639,142.6356,143.0258,19281.0
2022-12-23 10:10:00,150.31,150.5,150.28,150.28,15579.0,143.0734,143.2543,143.0448,143.0448,15579.0
2022-12-23 10:15:00,150.29,150.88,150.2,150.88,21188.0,143.0544,143.616,142.9687,143.616,21188.0
2022-12-23 10:20:00,150.83,150.86,150.73,150.86,6559.0,143.5684,143.5969,143.4732,143.5969,6559.0
2022-12-23 10:25:00,150.87,150.99,150.75,150.84,11031.0,143.6064,143.7207,143.4922,143.5779,11031.0
2022-12-23 10:30:00,150.87,151.05,150.83,151.03,22754.0,143.6064,143.7778,143.5684,143.7587,22754.0
2022-12-23 10:35:00,151.02,151.16,150.95,151.13,293509.0,143.7492,143.8825,143.6826,143.8539,293509.0
2022-12-23 10:40:00,151.16,151.17,150.99,151.01,63434.0,143.8825,143.892,143.7207,143.7397,63434.0
2022-12-23 10:45:00,150.96,151.01,150.8,150.9,11124.0,143.6921,143.7397,143.5398,143.635,11124.0
2022-12-23 10:50:00,150.89,150.89,150.7,150.74,16728.0,143.6255,143.6255,143.4446,143.4827,16728.0
2022-12-23 10:55:00,150.79,150.88,150.6,150.7,8398.0,143.5303,143.616,143.3494,143.4446,8398.0
2022-12-23 11:00:00,150.64,150.74,150.46,150.56,30461.0,143.3875,143.4827,143.2162,143.3114,30461.0
2022-12-23 11:05:00,150.57,150.58,150.49,150.57,12704.0,143.3209,143.3304,143.2447,143.3209,12704.0
2022-12-23 11:10:00,150.57,150.81,150.57,150.76,16838.0,143.3209,143.5493,143.3209,143.5017,16838.0
2022-12-23 11:15:00,150.7,150.8,150.62,150.71,59496.0,143.4446,143.5398,143.3685,143.4541,59496.0
2022-12-23 11:20:00,150.71,150.85,150.66,150.73,12993.0,143.4541,143.5874,143.4066,143.4732,12993.0
2022-12-23 11:25:00,150.75,150.81,150.64,150.68,12877.0,143.4922,143.5493,143.3875,143.4256,12877.0
2022-12-23 11:30:00,150.72,150.8,150.66,150.68,12981.0,143.4637,143.5398,143.4066,143.4256,12981.0
2022-12-23 11:35:00,150.66,150.95,150.66,150.94,8434.0,143.4066,143.6826,143.4066,143.6731,8434.0
2022-12-23 11:40:00,150.94,151.08,150.87,150.89,52948.0,143.6731,143.8063,143.6064,143.6255,52948.0
2022-12-23 11:45:00,150.88,150.97,150.81,150.95,15498.0,143.616,143.7016,143.5493,143.6826,15498.0
2022-12-23 11:50:00,150.97,151.05,150.84,150.88,30899.0,143.7016,143.7778,143.5779,143.616,30899.0
2022-12-23 11:55:00,150.84,150.97,150.84,150.97,7821.0,143.5779,143.7016,143.5779,143.7016,7821.0
2022-12-23 12:00:00,150.97,151.14,150.96,151.06,11577.0,143.7016,143.8634,143.6921,143.7873,11577.0
2022-12-23 12:05:00,151.07,151.11,150.94,150.96,13765.0,143.7968,143.8349,143.6731,143.6921,13765.0
2022-12-23 12:10:00,150.93,151.06,150.93,151.04,10656.0,143.6636,143.7873,143.6636,143.7683,10656.0
2022-12-23 12:15:00,151.03,151.13,151.02,151.1,12374.0,143.7587,143.8539,143.7492,143.8254,12374.0
2022-12-23 12:20:00,151.11,151.3,151.07,151.25,32168.0,143.8349,144.0157,143.7968,143.9681,32168.0
2022-12-23 12:25:00,151.23,151.24,151.12,151.13,23604.0,143.9491,143.9586,143.8444,143.8539,23604.0
2022-12-23 12:30:00,151.16,151.25,151.15,151.25,8438.0,143.8825,143.9681,143.873,143.9681,8438.0
2022-12-23 12:35:00,151.26,151.36,151.17,151.19,35483.0,143.9777,144.0729,143.892,143.911,35483.0
2022-12-23 12:40:00,151.21,151.25,150.98,151.02,18641.0,143.9301,143.9681,143.7111,143.7492,18641.0
2022-12-23 12:45:00,151.07,151.13,150.97,150.97,23688.0,143.7968,143.8539,143.7016,143.7016,23688.0
2022-12-23 12:50:00,150.98,151.05,150.97,150.97,13836.0,143.7111,143.7778,143.7016,143.7016,13836.0
2022-12-23 12:55:00,150.99,151.08,150.98,151.06,9241.0,143.7207,143.8063,143.7111,143.7873,9241.0
2022-12-23 13:00:00,151.05,151.17,151.02,151.17,11920.0,143.7778,143.892,143.7492,143.892,11920.0
2022-12-23 13:05:00,151.17,151.22,151.11,151.22,5367.0,143.892,143.9396,143.8349,143.9396,5367.0
2022-12-23 13:10:00,151.22,151.24,151.0,151.02,20843.0,143.9396,143.9586,143.7302,143.7492,20843.0
2022-12-23 13:15:00,151.03,151.18,151.02,151.13,16988.0,143.7587,143.9015,143.7492,143.8539,16988.0
2022-12-23 13:20:00,151.14,151.2,151.1,151.11,10953.0,143.8634,143.9206,143.8254,143.8349,10953.0
2022-12-23 13:25:00,151.08,151.14,151.02,151.13,19322.0,143.8063,143.8634,143.7492,143.8539,19322.0
2022-12-23 13:30:00,151.13,151.23,151.13,151.22,15189.0,143.8539,143.9491,143.8539,143.9396,15189.0
2022-12-23 13:35:00,151.21,151.24,151.13,151.14,23721.0,143.9301,143.9586,143.8539,143.8634,23721.0
2022-12-23 13:40:00,151.14,151.21,151.04,151.04,19019.0,143.8634,143.9301,143.7683,143.7683,19019.0
2022-12-23 13:45:00,151.03,151.05,150.78,151.0,22602.0,143.7587,143.7778,143.5208,143.7302,22602.0
2022-12-23 13:50:00,150.97,151.04,150.92,150.99,23455.0,143.7016,143.7683,143.654,143.7207,23455.0
2022-12-23 13:55:00,151.01,151.01,150.88,150.93,22308.0,143.7397,143.7397,143.616,143.6636,22308.0
2022-12-23 14:00:00,150.89,150.93,150.78,150.82,13453.0,143.6255,143.6636,143.5208,143.5589,13453.0
2022-12-23 14:05:00,150.79,150.94,150.79,150.82,22684.0,143.5303,143.6731,143.5303,143.5589,22684.0
2022-12-23 14:10:00,150.84,150.97,150.84,150.94,34388.0,143.5779,143.7016,143.5779,143.6731,34388.0
2022-12-23 14:15:00,150.94,151.09,150.91,151.04,28604.0,143.6731,143.8159,143.6445,143.7683,28604.0
2022-12-23 14:20:00,151.04,151.07,150.86,150.92,50778.0,143.7683,143.7968,143.5969,143.654,50778.0
2022-12-23 14:25:00,150.92,151.02,150.88,150.97,96909.0,143.654,143.7492,143.616,143.7016,96909.0
2022-12-23 14:30:00,150.96,151.11,150.96,151.06,27084.0,143.6921,143.8349,143.6921,143.7873,27084.0
2022-12-23 14:35:00,151.06,151.17,151.05,151.16,42643.0,143.7873,143.892,143.7778,143.8825,42643.0
2022-12-23 14:40:00,151.16,151.17,151.03,151.06,18299.0,143.8825,143.892,143.7587,143.7873,18299.0
2022-12-23 14:45:00,151.06,151.11,150.98,151.02,30150.0,143.7873,143.8349,143.7111,143.7492,30150.0
2022-12-23 14:50:00,151.0,151.16,151.0,151.16,15033.0,143.7302,143.8825,143.7302,143.8825,15033.0
2022-12-23 14:55:00,151.15,151.27,151.14,151.25,15029.0,143.873,143.9872,143.8634,143.9681,15029.0
2022-12-23 15:00:00,151.28,151.42,151.22,151.28,124189.0,143.9967,144.13,143.9396,143.9967,124189.0
2022-12-23 15:05:00,151.26,151.27,151.16,151.22,18214.0,143.9777,143.9872,143.8825,143.9396,18214.0
2022-12-23 15:10:00,151.23,151.32,151.2,151.25,32120.0,143.9491,144.0348,143.9206,143.9681,32120.0
2022-12-23 15:15:00,151.25,151.36,151.25,151.25,28801.0,143.9681,144.0729,143.9681,143.9681,28801.0
2022-12-23 15:20:00,151.29,151.3,151.1,151.12,101318.0,144.0062,144.0157,143.8254,143.8444,101318.0
2022-12-23 15:25:00,151.11,151.17,151.06,151.11,30540.0,143.8349,143.892,143.7873,143.8349,30540.0
2022-12-23 15:30:00,151.12,151.16,150.97,151.03,48223.0,143.8444,143.8825,143.7016,143.7587,48223.0
2022-12-23 15:35:00,151.02,151.04,150.94,150.96,43253.0,143.7492,143.7683,143.6731,143.6921,43253.0
2022-12-23 15:40:00,150.97,151.16,150.97,151.16,36570.0,143.7016,143.8825,143.7016,143.8825,36570.0
2022-12-23 15:45:00,151.15,151.32,151.13,151.3,45178.0,143.873,144.0348,143.8539,144.0157,45178.0
2022-12-23 15:50:00,151.28,151.4,151.13,151.35,41145.0,143.9967,144.1109,143.8539,144.0633,41145.0
2022-12-23 15:55:00,151.36,151.43,151.3,151.41,142244.0,144.0729,144.1395,144.0157,144.1204,142244.0
2022-12-27 09:30:00,151.55,151.72,151.25,151.31,76126.0,144.2537,144.4155,143.9681,144.0253,76126.0
2022-12-27 09:35:00,151.3,151.3,150.98,151.18,77120.0,144.0157,144.0157,143.7111,143.9015,77120.0
2022-12-27 09:40:00,151.18,151.27,151.09,151.24,39936.0,143.9015,143.9872,143.8159,143.9586,39936.0
2022-12-27 09:45:00,151.23,151.23,150.89,151.01,65030.0,143.9491,143.9491,143.6255,143.7397,65030.0
2022-12-27 09:50:00,151.01,151.1,150.88,151.05,32652.0,143.7397,143.8254,143.616,143.7778,32652.0
2022-12-27 09:55:00,151.04,151.11,150.97,150.97,26941.0,143.7683,143.8349,143.7016,143.7016,26941.0
2022-12-27 10:00:00,150.99,151.04,150.73,150.98,39364.0,143.7207,143.7683,143.4732,143.7111,39364.0
2022-12-27 10:05:00,150.99,151.05,150.98,151.02,22644.0,143.7207,143.7778,143.7111,143.7492,22644.0
2022-12-27 10:10:00,151.06,151.34,151.01,151.34,14911.0,143.7873,144.0538,143.7397,144.0538,14911.0
2022-12-27 10:15:00,151.35,151.72,151.23,151.67,20887.0,144.0633,144.4155,143.9491,144.3679,20887.0
2022-12-27 10:20:00,151.62,151.92,151.61,151.8,9766.0,144.3203,144.6059,144.3108,144.4917,9766.0
2022-12-27 10:25:00,151.85,151.9,151.65,151.75,252893.0,144.5393,144.5869,144.3489,144.4441,252893.0
2022-12-27 10:30:00,151.77,151.82,151.61,151.81,27313.0,144.4631,144.5107,144.3108,144.5012,27313.0
2022-12-27 10:35:00,151.79,151.82,151.73,151.82,20592.0,144.4822,144.5107,144.425,144.5107,20592.0
2022-12-27 10:40:00,151.81,151.89,151.74,151.8,32253.0,144.5012,144.5773,144.4346,144.4917,32253.0
2022-12-27 10:45:00,151.81,151.96,151.79,151.91,28044.0,144.5012,144.644,144.4822,144.5964,28044.0
2022-12-27 10:50:00,151.86,151.91,151.75,151.75,30527.0,144.5488,144.5964,144.4441,144.4441,30527.0
2022-12-27 10:55:00,151.73,151.75,151.52,151.55,27665.0,144.425,144.4441,144.2251,144.2537,27665.0
2022-12-27 11:00:00,151.54,151.72,151.5,151.67,45449.0,144.2442,144.4155,144.2061,144.3679,45449.0
2022-12-27 11:05:00,151.68,151.76,151.54,151.74,29662.0,144.3774,144.4536,144.2442,144.4346,29662.0
2022-12-27 11:10:00,151.74,151.79,151.7,151.73,6851.0,144.4346,144.4822,144.3965,144.425,6851.0
2022-12-27 11:15:00,151.74,151.8,151.61,151.62,29184.0,144.4346,144.4917,144.3108,144.3203,29184.0
2022-12-27 11:20:00,151.61,151.76,151.5,151.76,41901.0,144.3108,144.4536,144.2061,144.4536,41901.0
2022-12-27 11:25:00,151.75,151.75,151.6,151.72,21206.0,144.4441,144.4441,144.3013,144.4155,21206.0
2022-12-27 11:30:00,151.72,151.84,151.64,151.67,17129.0,144.4155,144.5297,144.3394,144.3679,17129.0
2022-12-27 11:35:00,151.66,151.82,151.64,151.82,17021.0,144.3584,144.5107,144.3394,144.5107,17021.0
2022-12-27 11:40:00,151.82,151.92,151.74,151.87,12820.0,144.5107,144.6059,144.4346,144.5583,12820.0
2022-12-27 11:45:00,151.88,151.91,151.81,151.82,8567.0,144.5678,144.5964,144.5012,144.5107,8567.0
2022-12-27 11:50:00,151.83,151.84,151.76,151.78,22449.0,144.5202,144.5297,144.4536,144.4726,22449.0
2022-12-27 11:55:00,151.78,151.88,151.77,151.79,6555.0,144.4726,144.5678,144.4631,144.4822,6555.0
2022-12-27 12:00:00,151.8,151.92,151.8,151.92,11581.0,144.4917,144.6059,144.4917,144.6059,11581.0
2022-12-27 12:05:00,151.92,151.94,151.82,151.82,12980.0,144.6059,144.6249,144.5107,144.5107,12980.0
2022-12-27 12:10:00,151.83,152.03,151.82,151.99,11559.0,144.5202,144.7106,144.5107,144.6725,11559.0
2022-12-27 12:15:00,151.99,152.0,151.84,151.89,27983.0,144.6725,144.682,144.5297,144.5773,27983.0
2022-12-27 12:20:00,151.87,151.87,151.73,151.79,15444.0,144.5583,144.5583,144.425,144.4822,15444.0
2022-12-27 12:25:00,151.78,151.79,151.72,151.73,12864.0,144.4726,144.4822,144.4155,144.425,12864.0
2022-12-27 12:30:00,151.73,151.79,151.73,151.78,15428.0,144.425,144.4822,144.425,144.4726,15428.0
2022-12-27 12:35:00,151.79,151.83,151.75,151.82,21059.0,144.4822,144.5202,144.4441,144.5107,21059.0
2022-12-27 12:40:00,151.82,151.82,151.61,151.62,11377.0,144.5107,144.5107,144.3108,144.3203,11377.0
2022-12-27 12:45:00,151.61,151.61,151.53,151.57,13872.0,144.3108,144.3108,144.2347,144.2727,13872.0
2022-12-27 12:50:00,151.55,151.67,151.55,151.66,35743.0,144.2537,144.3679,144.2537,144.3584,35743.0
2022-12-27 12:55:00,151.65,151.76,151.61,151.74,30312.0,144.3489,144.4536,144.3108,144.4346,30312.0
2022-12-27 13:00:00,151.75,151.86,151.73,151.82,49443.0,144.4441,144.5488,144.425,144.5107,49443.0
2022-12-27 13:05:00,151.81,151.92,151.78,151.85,29482.0,144.5012,144.6059,144.4726,144.5393,29482.0
2022-12-27 13:10:00,151.86,151.89,151.82,151.87,6857.0,144.5488,144.5773,144.5107,144.5583,6857.0
2022-12-27 13:15:00,151.85,151.85,151.78,151.78,7056.0,144.5393,144.5393,144.4726,144.4726,7056.0
2022-12-27 13:20:00,151.78,151.81,151.75,151.81,17858.0,144.4726,144.5012,144.4441,144.5012,17858.0
2022-12-27 13:25:00,151.81,151.83,151.74,151.76,20650.0,144.5012,144.5202,144.4346,144.4536,20650.0
2022-12-27 13:30:00,151.75,151.76,151.66,151.69,26628.0,144.4441,144.4536,144.3584,144.387,26628.0
2022-12-27 13:35:00,151.7,151.74,151.66,151.68,26910.0,144.3965,144.4346,144.3584,144.3774,26910.0
2022-12-27 13:40:00,151.69,151.75,151.65,151.7,15018.0,144.387,144.4441,144.3489,144.3965,15018.0
2022-12-27 13:45:00,151.7,151.7,151.61,151.69,9116.0,144.3965,144.3965,144.3108,144.387,9116.0
2022-12-27 13:50:00,151.7,151.7,151.52,151.57,13565.0,144.3965,144.3965,144.2251,144.2727,13565.0
2022-12-27 13:55:00,151.57,151.57,151.38,151.43,43983.0,144.2727,144.2727,144.0919,144.1395,43983.0
2022-12-27 14:00:00,151.43,151.58,151.39,151.56,73673.0,144.1395,144.2823,144.1014,144.2632,73673.0
2022-12-27 14:05:00,151.56,151.56,151.44,151.49,24439.0,144.2632,144.2632,144.149,144.1966,24439.0
2022-12-27 14:10:00,151.5,151.5,151.4,151.43,88615.0,144.2061,144.2061,144.1109,144.1395,88615.0
2022-12-27 14:15:00,151.43,151.43,151.3,151.32,35791.0,144.1395,144.1395,144.0157,144.0348,35791.0
2022-12-27 14:20:00,151.31,151.39,151.26,151.37,11761.0,144.0253,144.1014,143.9777,144.0824,11761.0
2022-12-27 14:25:00,151.36,151.39,151.19,151.23,23392.0,144.0729,144.1014,143.911,143.9491,23392.0
2022-12-27 14:30:00,151.2,151.3,151.19,151.3,23300.0,143.9206,144.0157,143.911,144.0157,23300.0
2022-12-27 14:35:00,151.29,151.32,151.22,151.22,26044.0,144.0062,144.0348,143.9396,143.9396,26044.0
2022-12-27 14:40:00,151.22,151.26,151.15,151.26,16681.0,143.9396,143.9777,143.873,143.9777,16681.0
2022-12-27 14:45:00,151.27,151.45,151.26,151.45,36363.0,143.9872,144.1585,143.9777,144.1585,36363.0
2022-12-27 14:50:00,151.45,151.51,151.42,151.45,32806.0,144.1585,144.2156,144.13,144.1585,32806.0
2022-12-27 14:55:00,151.46,151.52,151.4,151.49,30457.0,144.168,144.2251,144.1109,144.1966,30457.0
2022-12-27 15:00:00,151.51,151.59,151.45,151.49,67739.0,144.2156,144.2918,144.1585,144.1966,67739.0
2022-12-27 15:05:00,151.5,151.68,151.49,151.66,16598.0,144.2061,144.3774,144.1966,144.3584,16598.0
2022-12-27 15:10:00,151.65,151.71,151.6,151.71,10912.0,144.3489,144.406,144.3013,144.406,10912.0
2022-12-27 15:15:00,151.71,151.8,151.7,151.75,98204.0,144.406,144.4917,144.3965,144.4441,98204.0
2022-12-27 15:20:00,151.7,151.77,151.67,151.76,42368.0,144.3965,144.4631,144.3679,144.4536,42368.0
2022-12-27 15:25:00,151.76,151.8,151.73,151.78,26830.0,144.4536,144.4917,144.425,144.4726,26830.0
2022-12-27 15:30:00,151.78,151.87,151.71,151.77,29188.0,144.4726,144.5583,144.406,144.4631,29188.0
2022-12-27 15:35:00,151.77,151.88,151.75,151.85,24825.0,144.4631,144.5678,144.4441,144.5393,24825.0
2022-12-27 15:40:00,151.85,151.87,151.77,151.77,22920.0,144.5393,144.5583,144.4631,144.4631,22920.0
2022-12-27 15:45:00,151.75,151.78,151.7,151.76,15081.0,144.4441,144.4726,144.3965,144.4536,15081.0
2022-12-27 15:50:00,151.74,151.74,151.55,151.6,34429.0,144.4346,144.4346,144.2537,144.3013,34429.0
2022-12-27 15:55:00,151.58,151.64,151.48,151.6,59162.0,144.2823,144.3394,144.1871,144.3013,59162.0
2022-12-28 09:30:00,151.67,151.99,151.44,151.88,46299.0,144.3679,144.6725,144.149,144.5678,46299.0
2022-12-28 09:35:00,151.92,152.11,151.9,152.01,35286.0,144.6059,144.7867,144.5869,144.6916,35286.0
2022-12-28 09:40:00,152.01,152.12,151.93,151.94,21517.0,144.6916,144.7963,144.6154,144.6249,21517.0
2022-12-28 09:45:00,151.92,152.11,151.92,152.08,30797.0,144.6059,144.7867,144.6059,144.7582,30797.0
2022-12-28 09:50:00,152.07,152.07,151.58,151.71,23207.0,144.7487,144.7487,144.2823,144.406,23207.0
2022-12-28 09:55:00,151.7,151.77,151.59,151.63,9833.0,144.3965,144.4631,144.2918,144.3299,9833.0
2022-12-28 10:00:00,151.71,151.91,151.61,151.71,10579.0,144.406,144.5964,144.3108,144.406,10579.0
2022-12-28 10:05:00,151.71,151.72,151.55,151.6,44866.0,144.406,144.4155,144.2537,144.3013,44866.0
2022-12-28 10:10:00,151.56,151.6,151.47,151.49,16343.0,144.2632,144.3013,144.1776,144.1966,16343.0
2022-12-28 10:15:00,151.51,151.64,151.44,151.54,28961.0,144.2156,144.3394,144.149,144.2442,28961.0
2022-12-28 10:20:00,151.55,151.6,151.48,151.48,16573.0,144.2537,144.3013,144.1871,144.1871,16573.0
2022-12-28 10:25:00,151.46,151.46,150.93,151.03,84559.0,144.168,144.168,143.6636,143.7587,84559.0
2022-12-28 10:30:00,151.02,151.14,150.94,151.08,24280.0,143.7492,143.8634,143.6731,143.8063,24280.0
2022-12-28 10:35:00,151.07,151.11,150.97,151.07,14405.0,143.7968,143.8349,143.7016,143.7968,14405.0
2022-12-28 10:40:00,151.07,151.17,150.99,151.04,23511.0,143.7968,143.892,143.7207,143.7683,23511.0
2022-12-28 10:45:00,151.01,151.12,150.98,151.08,21051.0,143.7397,143.8444,143.7111,143.8063,21051.0
2022-12-28 10:50:00,151.08,151.08,150.93,150.95,50777.0,143.8063,143.8063,143.6636,143.6826,50777.0
2022-12-28 10:55:00,150.96,151.0,150.78,150.81,30671.0,143.6921,143.7302,143.5208,143.5493,30671.0
2022-12-28 11:00:00,150.81,150.9,150.76,150.9,44661.0,143.5493,143.635,143.5017,143.635,44661.0
2022-12-28 11:05:00,150.89,150.89,150.58,150.67,28278.0,143.6255,143.6255,143.3304,143.4161,28278.0
2022-12-28 11:10:00,150.66,150.73,150.56,150.59,28985.0,143.4066,143.4732,143.3114,143.3399,28985.0
2022-12-28 11:15:00,150.6,150.72,150.5,150.72,34182.0,143.3494,143.4637,143.2543,143.4637,34182.0
2022-12-28 11:20:00,150.7,150.77,150.64,150.74,37381.0,143.4446,143.5113,143.3875,143.4827,37381.0
2022-12-28 11:25:00,150.73,150.77,150.67,150.73,32738.0,143.4732,143.5113,143.4161,143.4732,32738.0
2022-12-28 11:30:00,150.72,150.77,150.65,150.66,53863.0,143.4637,143.5113,143.397,143.4066,53863.0
2022-12-28 11:35:00,150.67,150.69,150.56,150.62,27794.0,143.4161,143.4351,143.3114,143.3685,27794.0
2022-12-28 11:40:00,150.63,150.73,150.6,150.72,36787.0,143.378,143.4732,143.3494,143.4637,36787.0
2022-12-28 11:45:00,150.71,150.71,150.53,150.55,26895.0,143.4541,143.4541,143.2828,143.3018,26895.0
2022-12-28 11:50:00,150.53,150.61,150.49,150.52,39643.0,143.2828,143.359,143.2447,143.2733,39643.0
2022-12-28 11:55:00,150.52,150.52,150.41,150.44,30576.0,143.2733,143.2733,143.1686,143.1971,30576.0
2022-12-28 12:00:00,150.44,150.47,150.19,150.2,37439.0,143.1971,143.2257,142.9592,142.9687,37439.0
2022-12-28 12:05:00,150.2,150.24,150.12,150.23,19983.0,142.9687,143.0068,142.8926,142.9973,19983.0
2022-12-28 12:10:00,150.22,150.24,150.08,150.1,36608.0,142.9877,143.0068,142.8545,142.8735,36608.0
2022-12-28 12:15:00,150.11,150.16,150.06,150.13,26016.0,142.883,142.9306,142.8354,142.9021,26016.0
2022-12-28 12:20:00,150.12,150.16,150.04,150.05,43435.0,142.8926,142.9306,142.8164,142.8259,43435.0
2022-12-28 12:25:00,150.06,150.22,150.05,150.2,23734.0,142.8354,142.9877,142.8259,142.9687,23734.0
2022-12-28 12:30:00,150.21,150.36,150.19,150.34,30288.0,142.9782,143.121,142.9592,143.102,30288.0
2022-12-28 12:35:00,150.34,150.44,150.3,150.36,67770.0,143.102,143.1971,143.0639,143.121,67770.0
2022-12-28 12:40:00,150.37,150.41,150.29,150.36,102672.0,143.1305,143.1686,143.0544,143.121,102672.0
2022-12-28 12:45:00,150.36,150.61,150.36,150.61,33287.0,143.121,143.359,143.121,143.359,33287.0
2022-12-28 12:50:00,150.62,150.66,150.56,150.65,34166.0,143.3685,143.4066,143.3114,143.397,34166.0
2022-12-28 12:55:00,150.66,150.81,150.59,150.74,137302.0,143.4066,143.5493,143.3399,143.4827,137302.0
2022-12-28 13:00:00,150.74,150.96,150.71,150.93,29863.0,143.4827,143.6921,143.4541,143.6636,29863.0
2022-12-28 13:05:00,150.93,150.95,150.87,150.92,23127.0,143.6636,143.6826,143.6064,143.654,23127.0
2022-12-28 13:10:00,150.92,151.02,150.83,150.84,30185.0,143.654,143.7492,143.5684,143.5779,30185.0
2022-12-28 13:15:00,150.84,150.93,150.82,150.87,23991.0,143.5779,143.6636,143.5589,143.6064,23991.0
2022-12-28 13:20:00,150.87,150.9,150.71,150.72,30680.0,143.6064,143.635,143.4541,143.4637,30680.0
2022-12-28 13:25:00,150.72,150.78,150.7,150.77,27880.0,143.4637,143.5208,143.4446,143.5113,27880.0
2022-12-28 13:30:00,150.76,150.77,150.61,150.61,25659.0,143.5017,143.5113,143.359,143.359,25659.0
2022-12-28 13:35:00,150.62,150.65,150.52,150.52,29161.0,143.3685,143.397,143.2733,143.2733,29161.0
2022-12-28 13:40:00,150.53,150.66,150.53,150.61,72085.0,143.2828,143.4066,143.2828,143.359,72085.0
2022-12-28 13:45:00,150.6,150.68,150.55,150.64,53629.0,143.3494,143.4256,143.3018,143.3875,53629.0
2022-12-28 13:50:00,150.64,150.66,150.51,150.63,32749.0,143.3875,143.4066,143.2638,143.378,32749.0
2022-12-28 13:55:00,150.63,150.63,150.52,150.54,43880.0,143.378,143.378,143.2733,143.2923,43880.0
2022-12-28 14:00:00,150.55,150.61,150.52,150.59,33736.0,143.3018,143.359,143.2733,143.3399,33736.0
2022-12-28 14:05:00,150.58,150.63,150.41,150.47,64143.0,143.3304,143.378,143.1686,143.2257,64143.0
2022-12-28 14:10:00,150.47,150.53,150.4,150.51,59866.0,143.2257,143.2828,143.1591,143.2638,59866.0
2022-12-28 14:15:00,150.51,150.55,150.34,150.54,31705.0,143.2638,143.3018,143.102,143.2923,31705.0
2022-12-28 14:20:00,150.55,150.56,150.44,150.49,47695.0,143.3018,143.3114,143.1971,143.2447,47695.0
2022-12-28 14:25:00,150.49,150.55,150.41,150.49,43883.0,143.2447,143.3018,143.1686,143.2447,43883.0
2022-12-28 14:30:00,150.46,150.66,150.44,150.48,24356.0,143.2162,143.4066,143.1971,143.2352,24356.0
2022-12-28 14:35:00,150.49,150.57,150.44,150.56,37042.0,143.2447,143.3209,143.1971,143.3114,37042.0
2022-12-28 14:40:00,150.57,150.81,150.57,150.8,36487.0,143.3209,143.5493,143.3209,143.5398,36487.0
2022-12-28 14:45:00,150.8,150.87,150.71,150.75,20424.0,143.5398,143.6064,143.4541,143.4922,20424.0
2022-12-28 14:50:00,150.72,150.74,150.58,150.62,93558.0,143.4637,143.4827,143.3304,143.3685,93558.0
2022-12-28 14:55:00,150.61,150.64,150.52,150.56,26443.0,143.359,143.3875,143.2733,143.3114,26443.0
2022-12-28 15:00:00,150.54,150.56,150.26,150.3,105458.0,143.2923,143.3114,143.0258,143.0639,105458.0
2022-12-28 15:05:00,150.28,150.39,150.25,150.27,41516.0,143.0448,143.1496,143.0163,143.0353,41516.0
2022-12-28 15:10:00,150.26,150.28,150.02,150.03,46901.0,143.0258,143.0448,142.7974,142.8069,46901.0
2022-12-28 15:15:00,150.03,150.2,149.98,150.09,63101.0,142.8069,142.9687,142.7593,142.864,63101.0
2022-12-28 15:20:00,150.09,150.13,149.92,149.96,59504.0,142.864,142.9021,142.7022,142.7403,59504.0
2022-12-28 15:25:00,149.97,150.08,149.96,150.0,45327.0,142.7498,142.8545,142.7403,142.7783,45327.0
2022-12-28 15:30:00,149.99,150.15,149.98,150.04,54198.0,142.7688,142.9211,142.7593,142.8164,54198.0
2022-12-28 15:35:00,150.05,150.11,149.93,150.02,68636.0,142.8259,142.883,142.7117,142.7974,68636.0
2022-12-28 15:40:00,150.02,150.03,149.83,149.83,58257.0,142.7974,142.8069,142.6165,142.6165,58257.0
2022-12-28 15:45:00,149.82,149.99,149.76,149.96,51015.0,142.607,142.7688,142.5499,142.7403,51015.0
2022-12-28 15:50:00,149.97,150.03,149.86,149.89,74187.0,142.7498,142.8069,142.6451,142.6736,74187.0
2022-12-28 15:55:00,149.88,149.96,149.83,149.83,174862.0,142.6641,142.7403,142.6165,142.6165,174862.0
2022-12-29 09:30:00,150.55,150.85,150.48,150.76,35108.0,143.3018,143.5874,143.2352,143.5017,35108.0
2022-12-29 09:35:00,150.76,151.05,150.72,151.05,17618.0,143.5017,143.7778,143.4637,143.7778,17618.0
2022-12-29 09:40:00,151.05,151.22,151.05,151.07,39735.0,143.7778,143.9396,143.7778,143.7968,39735.0
2022-12-29 09:45:00,151.12,151.29,151.1,151.27,18434.0,143.8444,144.0062,143.8254,143.9872,18434.0
2022-12-29 09:50:00,151.27,151.29,151.06,151.29,27962.0,143.9872,144.0062,143.7873,144.0062,27962.0
2022-12-29 09:55:00,151.29,151.43,151.28,151.36,31680.0,144.0062,144.1395,143.9967,144.0729,31680.0
2022-12-29 10:00:00,151.42,151.49,151.35,151.44,33893.0,144.13,144.1966,144.0633,144.149,33893.0
2022-12-29 10:05:00,151.42,151.67,151.39,151.55,24798.0,144.13,144.3679,144.1014,144.2537,24798.0
2022-12-29 10:10:00,151.58,151.76,151.56,151.72,16399.0,144.2823,144.4536,144.2632,144.4155,16399.0
2022-12-29 10:15:00,151.74,151.85,151.74,151.8,26228.0,144.4346,144.5393,144.4346,144.4917,26228.0
2022-12-29 10:20:00,151.83,151.84,151.69,151.76,24609.0,144.5202,144.5297,144.387,144.4536,24609.0
2022-12-29 10:25:00,151.73,151.75,151.58,151.6,13345.0,144.425,144.4441,144.2823,144.3013,13345.0
2022-12-29 10:30:00,151.62,151.84,151.62,151.84,157316.0,144.3203,144.5297,144.3203,144.5297,157316.0
2022-12-29 10:35:00,151.81,151.88,151.78,151.79,15905.0,144.5012,144.5678,144.4726,144.4822,15905.0
2022-12-29 10:40:00,151.8,151.86,151.77,151.81,46248.0,144.4917,144.5488,144.4631,144.5012,46248.0
2022-12-29 10:45:00,151.75,151.81,151.67,151.71,75747.0,144.4441,144.5012,144.3679,144.406,75747.0
2022-12-29 10:50:00,151.72,151.83,151.72,151.79,58582.0,144.4155,144.5202,144.4155,144.4822,58582.0
2022-12-29 10:55:00,151.78,151.88,151.78,151.83,11331.0,144.4726,144.5678,144.4726,144.5202,11331.0
2022-12-29 11:00:00,151.86,151.86,151.73,151.74,12904.0,144.5488,144.5488,144.425,144.4346,12904.0
2022-12-29 11:05:00,151.74,151.77,151.63,151.63,29515.0,144.4346,144.4631,144.3299,144.3299,29515.0
2022-12-29 11:10:00,151.67,151.74,151.56,151.62,54711.0,144.3679,144.4346,144.2632,144.3203,54711.0
2022-12-29 11:15:00,151.62,151.74,151.62,151.69,23119.0,144.3203,144.4346,144.3203,144.387,23119.0
2022-12-29 11:20:00,151.7,151.74,151.63,151.69,18687.0,144.3965,144.4346,144.3299,144.387,18687.0
2022-12-29 11:25:00,151.7,151.79,151.69,151.74,30615.0,144.3965,144.4822,144.387,144.4346,30615.0
2022-12-29 11:30:00,151.79,151.98,151.79,151.97,15799.0,144.4822,144.663,144.4822,144.6535,15799.0
2022-12-29 11:35:00,151.96,152.0,151.96,151.99,11561.0,144.644,144.682,144.644,144.6725,11561.0
2022-12-29 11:40:00,151.99,152.04,151.95,152.04,16652.0,144.6725,144.7201,144.6344,144.7201,16652.0
2022-12-29 11:45:00,152.03,152.19,152.03,152.18,13969.0,144.7106,144.8629,144.7106,144.8534,13969.0
2022-12-29 11:50:00,152.19,152.28,152.19,152.26,30616.0,144.8629,144.9486,144.8629,144.9295,30616.0
2022-12-29 11:55:00,152.18,152.23,152.16,152.19,6787.0,144.8534,144.901,144.8343,144.8629,6787.0
2022-12-29 12:00:00,152.2,152.22,152.14,152.15,11466.0,144.8724,144.8914,144.8153,144.8248,11466.0
2022-12-29 12:05:00,152.12,152.23,152.11,152.23,10598.0,144.7963,144.901,144.7867,144.901,10598.0
2022-12-29 12:10:00,152.24,152.32,152.17,152.18,28014.0,144.9105,144.9866,144.8439,144.8534,28014.0
2022-12-29 12:15:00,152.15,152.24,152.15,152.22,6708.0,144.8248,144.9105,144.8248,144.8914,6708.0
2022-12-29 12:20:00,152.21,152.29,152.2,152.26,6967.0,144.8819,144.9581,144.8724,144.9295,6967.0
2022-12-29 12:25:00,152.21,152.24,152.16,152.18,4588.0,144.8819,144.9105,144.8343,144.8534,4588.0
2022-12-29 12:30:00,152.19,152.24,152.13,152.19,9297.0,144.8629,144.9105,144.8058,144.8629,9297.0
2022-12-29 12:35:00,152.19,152.2,152.04,152.09,16856.0,144.8629,144.8724,144.7201,144.7677,16856.0
2022-12-29 12:40:00,152.12,152.18,152.08,152.16,17274.0,144.7963,144.8534,144.7582,144.8343,17274.0
2022-12-29 12:45:00,152.18,152.21,152.15,152.15,5261.0,144.8534,144.8819,144.8248,144.8248,5261.0
2022-12-29 12:50:00,152.2,152.29,152.19,152.28,22666.0,144.8724,144.9581,144.8629,144.9486,22666.0
2022-12-29 12:55:00,152.28,152.3,152.22,152.25,11400.0,144.9486,144.9676,144.8914,144.92,11400.0
2022-12-29 13:00:00,152.24,152.31,152.2,152.22,15197.0,144.9105,144.9771,144.8724,144.8914,15197.0
2022-12-29 13:05:00,152.22,152.24,152.07,152.1,10323.0,144.8914,144.9105,144.7487,144.7772,10323.0
2022-12-29 13:10:00,152.13,152.25,152.13,152.22,16839.0,144.8058,144.92,144.8058,144.8914,16839.0
2022-12-29 13:15:00,152.18,152.28,152.16,152.21,27045.0,144.8534,144.9486,144.8343,144.8819,27045.0
2022-12-29 13:20:00,152.15,152.21,152.13,152.2,6630.0,144.8248,144.8819,144.8058,144.8724,6630.0
2022-12-29 13:25:00,152.21,152.23,152.17,152.19,10579.0,144.8819,144.901,144.8439,144.8629,10579.0
2022-12-29 13:30:00,152.2,152.21,152.1,152.17,18350.0,144.8724,144.8819,144.7772,144.8439,18350.0
2022-12-29 13:35:00,152.14,152.18,152.1,152.17,7819.0,144.8153,144.8534,144.7772,144.8439,7819.0
2022-12-29 13:40:00,152.17,152.27,152.17,152.25,40023.0,144.8439,144.939,144.8439,144.92,40023.0
2022-12-29 13:45:00,152.26,152.27,152.17,152.18,15675.0,144.9295,144.939,144.8439,144.8534,15675.0
2022-12-29 13:50:00,152.2,152.21,152.14,152.21,10429.0,144.8724,144.8819,144.8153,144.8819,10429.0
2022-12-29 13:55:00,152.16,152.24,152.12,152.24,39314.0,144.8343,144.9105,144.7963,144.9105,39314.0
2022-12-29 14:00:00,152.21,152.34,152.21,152.3,29487.0,144.8819,145.0057,144.8819,144.9676,29487.0
2022-12-29 14:05:00,152.31,152.35,152.2,152.21,66930.0,144.9771,145.0152,144.8724,144.8819,66930.0
2022-12-29 14:10:00,152.22,152.27,152.15,152.19,14845.0,144.8914,144.939,144.8248,144.8629,14845.0
2022-12-29 14:15:00,152.18,152.23,152.14,152.23,25847.0,144.8534,144.901,144.8153,144.901,25847.0
2022-12-29 14:20:00,152.21,152.22,152.18,152.21,15630.0,144.8819,144.8914,144.8534,144.8819,15630.0
2022-12-29 14:25:00,152.21,152.24,152.09,152.09,29045.0,144.8819,144.9105,144.7677,144.7677,29045.0
2022-12-29 14:30:00,152.11,152.19,152.02,152.15,23435.0,144.7867,144.8629,144.7011,144.8248,23435.0
2022-12-29 14:35:00,152.16,152.2,152.14,152.18,13347.0,144.8343,144.8724,144.8153,144.8534,13347.0
2022-12-29 14:40:00,152.17,152.27,152.17,152.25,21125.0,144.8439,144.939,144.8439,144.92,21125.0
2022-12-29 14:45:00,152.27,152.27,152.18,152.19,13263.0,144.939,144.939,144.8534,144.8629,13263.0
2022-12-29 14:50:00,152.19,152.2,152.12,152.12,35068.0,144.8629,144.8724,144.7963,144.7963,35068.0
2022-12-29 14:55:00,152.13,152.15,152.08,152.09,11076.0,144.8058,144.8248,144.7582,144.7677,11076.0
2022-12-29 15:00:00,152.08,152.22,152.07,152.22,29908.0,144.7582,144.8914,144.7487,144.8914,29908.0
2022-12-29 15:05:00,152.2,152.23,152.1,152.15,15696.0,144.8724,144.901,144.7772,144.8248,15696.0
2022-12-29 15:10:00,152.11,152.13,152.02,152.02,22340.0,144.7867,144.8058,144.7011,144.7011,22340.0
2022-12-29 15:15:00,151.97,152.03,151.89,151.96,24644.0,144.6535,144.7106,144.5773,144.644,24644.0
2022-12-29 15:20:00,151.95,152.03,151.92,151.98,39591.0,144.6344,144.7106,144.6059,144.663,39591.0
2022-12-29 15:25:00,151.96,152.04,151.91,151.95,21222.0,144.644,144.7201,144.5964,144.6344,21222.0
2022-12-29 15:30:00,151.96,152.07,151.96,152.05,21342.0,144.644,144.7487,144.644,144.7296,21342.0
2022-12-29 15:35:00,152.04,152.06,151.94,151.98,9338.0,144.7201,144.7392,144.6249,144.663,9338.0
2022-12-29 15:40:00,151.94,152.07,151.93,152.06,31209.0,144.6249,144.7487,144.6154,144.7392,31209.0
2022-12-29 15:45:00,152.06,152.11,152.0,152.1,20336.0,144.7392,144.7867,144.682,144.7772,20336.0
2022-12-29 15:50:00,152.1,152.2,152.06,152.17,54097.0,144.7772,144.8724,144.7392,144.8439,54097.0
2022-12-29 15:55:00,152.16,152.16,151.96,152.02,54109.0,144.8343,144.8343,144.644,144.7011,54109.0
2022-12-30 09:30:00,151.12,151.53,151.03,151.5,41482.0,143.8444,144.2347,143.7587,144.2061,41482.0
2022-12-30 09:35:00,151.51,151.6,151.42,151.42,13537.0,144.2156,144.3013,144.13,144.13,13537.0
2022-12-30 09:40:00,151.41,151.41,151.11,151.28,45980.0,144.1204,144.1204,143.8349,143.9967,45980.0
2022-12-30 09:45:00,151.23,151.24,150.66,150.7,44503.0,143.9491,143.9586,143.4066,143.4446,44503.0
2022-12-30 09:50:00,150.68,151.04,150.67,150.98,42930.0,143.4256,143.7683,143.4161,143.7111,42930.0
2022-12-30 09:55:00,150.93,151.13,150.86,151.13,33342.0,143.6636,143.8539,143.5969,143.8539,33342.0
2022-12-30 10:00:00,151.16,151.17,150.99,151.09,50243.0,143.8825,143.892,143.7207,143.8159,50243.0
2022-12-30 10:05:00,151.07,151.08,150.9,150.95,12601.0,143.7968,143.8063,143.635,143.6826,12601.0
2022-12-30 10:10:00,150.93,151.19,150.92,151.17,15783.0,143.6636,143.911,143.654,143.892,15783.0
2022-12-30 10:15:00,151.15,151.43,151.11,151.41,14760.0,143.873,144.1395,143.8349,144.1204,14760.0
2022-12-30 10:20:00,151.41,151.45,151.34,151.4,10396.0,144.1204,144.1585,144.0538,144.1109,10396.0
2022-12-30 10:25:00,151.44,151.46,151.28,151.35,34631.0,144.149,144.168,143.9967,144.0633,34631.0
2022-12-30 10:30:00,151.34,151.35,151.2,151.3,20019.0,144.0538,144.0633,143.9206,144.0157,20019.0
2022-12-30 10:35:00,151.32,151.39,151.26,151.29,10014.0,144.0348,144.1014,143.9777,144.0062,10014.0
2022-12-30 10:40:00,151.28,151.29,151.16,151.22,193185.0,143.9967,144.0062,143.8825,143.9396,193185.0
2022-12-30 10:45:00,151.2,151.49,151.18,151.46,27402.0,143.9206,144.1966,143.9015,144.168,27402.0
2022-12-30 10:50:00,151.44,151.44,151.16,151.16,11703.0,144.149,144.149,143.8825,143.8825,11703.0
2022-12-30 10:55:00,151.16,151.21,151.02,151.07,26516.0,143.8825,143.9301,143.7492,143.7968,26516.0
2022-12-30 11:00:00,151.06,151.1,150.99,151.1,11207.0,143.7873,143.8254,143.7207,143.8254,11207.0
2022-12-30 11:05:00,151.1,151.13,151.06,151.13,14073.0,143.8254,143.8539,143.7873,143.8539,14073.0
2022-12-30 11:10:00,151.1,151.16,150.98,151.05,24947.0,143.8254,143.8825,143.7111,143.7778,24947.0
2022-12-30 11:15:00,151.04,151.04,150.95,150.99,20571.0,143.7683,143.7683,143.6826,143.7207,20571.0
2022-12-30 11:20:00,150.99,151.03,150.91,150.92,32722.0,143.7207,143.7587,143.6445,143.654,32722.0
2022-12-30 11:25:00,150.95,150.95,150.83,150.91,17156.0,143.6826,143.6826,143.5684,143.6445,17156.0
2022-12-30 11:30:00,150.86,151.08,150.82,151.08,34661.0,143.5969,143.8063,143.5589,143.8063,34661.0
2022-12-30 11:35:00,151.06,151.11,151.03,151.06,22972.0,143.7873,143.8349,143.7587,143.7873,22972.0
2022-12-30 11:40:00,151.02,151.08,150.99,151.0,45184.0,143.7492,143.8063,143.7207,143.7302,45184.0
2022-12-30 11:45:00,151.01,151.05,150.97,150.97,61694.0,143.7397,143.7778,143.7016,143.7016,61694.0
2022-12-30 11:50:00,150.99,151.04,150.97,151.02,25953.0,143.7207,143.7683,143.7016,143.7492,25953.0
2022-12-30 11:55:00,151.05,151.16,150.95,151.13,15557.0,143.7778,143.8825,143.6826,143.8539,15557.0
2022-12-30 12:00:00,151.14,151.18,151.1,151.13,14150.0,143.8634,143.9015,143.8254,143.8539,14150.0
2022-12-30 12:05:00,151.13,151.13,151.08,151.12,29959.0,143.8539,143.8539,143.8063,143.8444,29959.0
2022-12-30 12:10:00,151.15,151.19,151.01,151.05,14706.0,143.873,143.911,143.7397,143.7778,14706.0
2022-12-30 12:15:00,151.05,151.14,151.05,151.11,6609.0,143.7778,143.8634,143.7778,143.8349,6609.0
2022-12-30 12:20:00,151.09,151.2,151.08,151.18,10155.0,143.8159,143.9206,143.8063,143.9015,10155.0
2022-12-30 12:25:00,151.19,151.2,151.11,151.15,20604.0,143.911,143.9206,143.8349,143.873,20604.0
2022-12-30 12:30:00,151.18,151.2,151.12,151.19,16911.0,143.9015,143.9206,143.8444,143.911,16911.0
2022-12-30 12:35:00,151.2,151.24,151.11,151.11,23055.0,143.9206,143.9586,143.8349,143.8349,23055.0
2022-12-30 12:40:00,151.11,151.17,151.09,151.14,8674.0,143.8349,143.892,143.8159,143.8634,8674.0
2022-12-30 12:45:00,151.18,151.22,151.11,151.14,12599.0,143.9015,143.9396,143.8349,143.8634,12599.0
2022-12-30 12:50:00,151.18,151.18,151.07,151.08,17792.0,143.9015,143.9015,143.7968,143.8063,17792.0
2022-12-30 12:55:00,151.08,151.24,151.06,151.23,10302.0,143.8063,143.9586,143.7873,143.9491,10302.0
2022-12-30 13:00:00,151.23,151.23,151.08,151.16,21349.0,143.9491,143.9491,143.8063,143.8825,21349.0
2022-12-30 13:05:00,151.15,151.17,151.1,151.13,15174.0,143.873,143.892,143.8254,143.8539,15174.0
2022-12-30 13:10:00,151.13,151.14,151.08,151.11,50266.0,143.8539,143.8634,143.8063,143.8349,50266.0
2022-12-30 13:15:00,151.11,151.11,150.88,150.89,23345.0,143.8349,143.8349,143.616,143.6255,23345.0
2022-12-30 13:20:00,150.88,150.89,150.47,150.49,23917.0,143.616,143.6255,143.2257,143.2447,23917.0
2022-12-30 13:25:00,150.44,150.64,150.31,150.64,11914.0,143.1971,143.3875,143.0734,143.3875,11914.0
2022-12-30 13:30:00,150.61,150.81,150.61,150.81,10886.0,143.359,143.5493,143.359,143.5493,10886.0
2022-12-30 13:35:00,150.81,150.89,150.76,150.78,38597.0,143.5493,143.6255,143.5017,143.5208,38597.0
2022-12-30 13:40:00,150.78,150.79,150.66,150.74,14364.0,143.5208,143.5303,143.4066,143.4827,14364.0
2022-12-30 13:45:00,150.73,150.76,150.63,150.71,16724.0,143.4732,143.5017,143.378,143.4541,16724.0
2022-12-30 13:50:00,150.68,150.73,150.6,150.73,12265.0,143.4256,143.4732,143.3494,143.4732,12265.0
2022-12-30 13:55:00,150.72,150.72,150.61,150.66,5221.0,143.4637,143.4637,143.359,143.4066,5221.0
2022-12-30 14:00:00,150.64,150.73,150.53,150.54,101078.0,143.3875,143.4732,143.2828,143.2923,101078.0
2022-12-30 14:05:00,150.52,150.57,150.44,150.44,22428.0,143.2733,143.3209,143.1971,143.1971,22428.0
2022-12-30 14:10:00,150.44,150.53,150.39,150.48,17546.0,143.1971,143.2828,143.1496,143.2352,17546.0
2022-12-30 14:15:00,150.47,150.47,150.36,150.45,20830.0,143.2257,143.2257,143.121,143.2067,20830.0
2022-12-30 14:20:00,150.48,150.49,150.4,150.44,17893.0,143.2352,143.2447,143.1591,143.1971,17893.0
2022-12-30 14:25:00,150.44,150.59,150.41,150.57,22267.0,143.1971,143.3399,143.1686,143.3209,22267.0
2022-12-30 14:30:00,150.52,150.64,150.52,150.6,21110.0,143.2733,143.3875,143.2733,143.3494,21110.0
2022-12-30 14:35:00,150.61,150.61,150.48,150.52,18111.0,143.359,143.359,143.2352,143.2733,18111.0
2022-12-30 14:40:00,150.5,150.51,150.43,150.47,25696.0,143.2543,143.2638,143.1876,143.2257,25696.0
2022-12-30 14:45:00,150.49,150.51,150.33,150.36,33343.0,143.2447,143.2638,143.0924,143.121,33343.0
2022-12-30 14:50:00,150.37,150.53,150.36,150.5,19095.0,143.1305,143.2828,143.121,143.2543,19095.0
2022-12-30 14:55:00,150.45,150.5,150.39,150.46,27684.0,143.2067,143.2543,143.1496,143.2162,27684.0
2022-12-30 15:00:00,150.46,150.7,150.44,150.62,45872.0,143.2162,143.4446,143.1971,143.3685,45872.0
2022-12-30 15:05:00,150.63,150.75,150.6,150.72,20303.0,143.378,143.4922,143.3494,143.4637,20303.0
2022-12-30 15:10:00,150.71,151.01,150.69,150.96,14827.0,143.4541,143.7397,143.4351,143.6921,14827.0
2022-12-30 15:15:00,150.96,151.15,150.96,151.01,20510.0,143.6921,143.873,143.6921,143.7397,20510.0
2022-12-30 15:20:00,151.01,151.09,150.96,151.0,20921.0,143.7397,143.8159,143.6921,143.7302,20921.0
2022-12-30 15:25:00,151.0,151.0,150.87,150.91,34717.0,143.7302,143.7302,143.6064,143.6445,34717.0
2022-12-30 15:30:00,150.92,151.24,150.88,151.21,32823.0,143.654,143.9586,143.616,143.9301,32823.0
2022-12-30 15:35:00,151.2,151.25,151.12,151.22,36521.0,143.9206,143.9681,143.8444,143.9396,36521.0
2022-12-30 15:40:00,151.22,151.33,151.19,151.27,55333.0,143.9396,144.0443,143.911,143.9872,55333.0
2022-12-30 15:45:00,151.27,151.57,151.24,151.56,59110.0,143.9872,144.2727,143.9586,144.2632,59110.0
2022-12-30 15:50:00,151.56,151.75,151.56,151.73,79884.0,144.2632,144.4441,144.2632,144.425,79884.0
2022-12-30 15:55:00,151.72,151.72,151.53,151.66,160403.0,144.4155,144.4155,144.2347,144.3584,160403.0
2023-01-03 09:30:00,152.36,152.65,152.02,152.5,136962.0,145.0247,145.3007,144.7011,145.158,136962.0
2023-01-03 09:35:00,152.54,152.73,152.47,152.71,41844.0,145.196,145.3769,145.1294,145.3579,41844.0
2023-01-03 09:40:00,152.74,153.07,152.69,152.77,46407.0,145.3864,145.7005,145.3388,145.415,46407.0
2023-01-03 09:45:00,152.79,152.8,151.97,152.17,27285.0,145.434,145.4435,144.6535,144.8439,27285.0
2023-01-03 09:50:00,152.16,152.3,151.92,152.02,31722.0,144.8343,144.9676,144.6059,144.7011,31722.0
2023-01-03 09:55:00,152.04,152.11,151.64,151.65,24091.0,144.7201,144.7867,144.3394,144.3489,24091.0
2023-01-03 10:00:00,151.66,152.03,151.66,151.92,16981.0,144.3584,144.7106,144.3584,144.6059,16981.0
2023-01-03 10:05:00,151.95,151.97,151.77,151.85,18120.0,144.6344,144.6535,144.4631,144.5393,18120.0
2023-01-03 10:10:00,151.84,151.84,151.48,151.54,33815.0,144.5297,144.5297,144.1871,144.2442,33815.0
2023-01-03 10:15:00,151.52,151.61,151.17,151.17,27920.0,144.2251,144.3108,143.892,143.892,27920.0
2023-01-03 10:20:00,151.16,151.44,151.16,151.41,103531.0,143.8825,144.149,143.8825,144.1204,103531.0
2023-01-03 10:25:00,151.4,151.52,151.35,151.52,26895.0,144.1109,144.2251,144.0633,144.2251,26895.0
2023-01-03 10:30:00,151.52,151.56,151.27,151.52,22689.0,144.2251,144.2632,143.9872,144.2251,22689.0
2023-01-03 10:35:00,151.53,151.69,151.51,151.66,57572.0,144.2347,144.387,144.2156,144.3584,57572.0
2023-01-03 10:40:00,151.68,151.79,151.68,151.74,18365.0,144.3774,144.4822,144.3774,144.4346,18365.0
2023-01-03 10:45:00,151.77,151.94,151.77,151.87,73375.0,144.4631,144.6249,144.4631,144.5583,73375.0
2023-01-03 10:50:00,151.87,151.93,151.76,151.8,44537.0,144.5583,144.6154,144.4536,144.4917,44537.0
2023-01-03 10:55:00,151.84,152.2,151.82,152.2,47034.0,144.5297,144.8724,144.5107,144.8724,47034.0
2023-01-03 11:00:00,152.26,152.28,152.1,152.1,36000.0,144.9295,144.9486,144.7772,144.7772,36000.0
2023-01-03 11:05:00,152.1,152.1,151.8,151.81,478299.0,144.7772,144.7772,144.4917,144.5012,478299.0
2023-01-03 11:10:00,151.82,151.82,151.27,151.32,38259.0,144.5107,144.5107,143.9872,144.0348,38259.0
2023-01-03 11:15:00,151.3,151.43,151.23,151.39,40752.0,144.0157,144.1395,143.9491,144.1014,40752.0
2023-01-03 11:20:00,151.4,151.52,151.26,151.41,28469.0,144.1109,144.2251,143.9777,144.1204,28469.0
2023-01-03 11:25:00,151.37,151.41,151.16,151.23,21448.0,144.0824,144.1204,143.8825,143.9491,21448.0
2023-01-03 11:30:00,151.36,151.36,151.01,151.15,30681.0,144.0729,144.0729,143.7397,143.873,30681.0
2023-01-03 11:35:00,151.22,151.23,151.11,151.19,27452.0,143.9396,143.9491,143.8349,143.911,27452.0
2023-01-03 11:40:00,151.16,151.18,150.99,151.0,34148.0,143.8825,143.9015,143.7207,143.7302,34148.0
2023-01-03 11:45:00,150.97,151.02,150.88,150.99,21947.0,143.7016,143.7492,143.616,143.7207,21947.0
2023-01-03 11:50:00,150.99,151.11,150.9,150.99,8627.0,143.7207,143.8349,143.635,143.7207,8627.0
2023-01-03 11:55:00,150.97,151.07,150.9,151.03,12432.0,143.7016,143.7968,143.635,143.7587,12432.0
2023-01-03 12:00:00,151.02,151.07,150.93,150.99,19275.0,143.7492,143.7968,143.6636,143.7207,19275.0
2023-01-03 12:05:00,150.94,151.2,150.91,151.11,18450.0,143.6731,143.9206,143.6445,143.8349,18450.0
2023-01-03 12:10:00,151.12,151.24,151.1,151.22,10735.0,143.8444,143.9586,143.8254,143.9396,10735.0
2023-01-03 12:15:00,151.19,151.21,150.99,151.07,7348.0,143.911,143.9301,143.7207,143.7968,7348.0
2023-01-03 12:20:00,151.1,151.16,150.79,150.86,115232.0,143.8254,143.8825,143.5303,143.5969,115232.0
2023-01-03 12:25:00,150.85,151.02,150.85,150.95,35004.0,143.5874,143.7492,143.5874,143.6826,35004.0
2023-01-03 12:30:00,150.97,151.35,150.95,151.29,16355.0,143.7016,144.0633,143.6826,144.0062,16355.0
2023-01-03 12:35:00,151.3,151.32,151.12,151.15,14380.0,144.0157,144.0348,143.8444,143.873,14380.0
2023-01-03 12:40:00,151.15,151.15,150.81,150.85,21574.0,143.873,143.873,143.5493,143.5874,21574.0
2023-01-03 12:45:00,150.83,150.83,150.46,150.57,21079.0,143.5684,143.5684,143.2162,143.3209,21079.0
2023-01-03 12:50:00,150.58,150.64,150.55,150.58,34329.0,143.3304,143.3875,143.3018,143.3304,34329.0
2023-01-03 12:55:00,150.6,150.88,150.54,150.77,46681.0,143.3494,143.616,143.2923,143.5113,46681.0
2023-01-03 13:00:00,150.77,150.81,150.66,150.79,15271.0,143.5113,143.5493,143.4066,143.5303,15271.0
2023-01-03 13:05:00,150.8,150.82,150.71,150.79,13467.0,143.5398,143.5589,143.4541,143.5303,13467.0
2023-01-03 13:10:00,150.77,150.93,150.75,150.75,10668.0,143.5113,143.6636,143.4922,143.4922,10668.0
2023-01-03 13:15:00,150.74,150.86,150.73,150.78,18278.0,143.4827,143.5969,143.4732,143.5208,18278.0
2023-01-03 13:20:00,150.77,150.88,150.73,150.82,6336.0,143.5113,143.616,143.4732,143.5589,6336.0
2023-01-03 13:25:00,150.82,151.16,150.82,151.11,119980.0,143.5589,143.8825,143.5589,143.8349,119980.0
2023-01-03 13:30:00,151.06,151.1,150.98,150.98,20568.0,143.7873,143.8254,143.7111,143.7111,20568.0
2023-01-03 13:35:00,150.99,151.13,150.93,150.94,7961.0,143.7207,143.8539,143.6636,143.6731,7961.0
2023-01-03 13:40:00,150.97,151.16,150.97,151.01,5359.0,143.7016,143.8825,143.7016,143.7397,5359.0
2023-01-03 13:45:00,150.99,151.02,150.9,151.02,12882.0,143.7207,143.7492,143.635,143.7492,12882.0
2023-01-03 13:50:00,151.01,151.21,150.97,151.16,19792.0,143.7397,143.9301,143.7016,143.8825,19792.0
2023-01-03 13:55:00,151.12,151.24,151.12,151.19,50473.0,143.8444,143.9586,143.8444,143.911,50473.0
2023-01-03 14:00:00,151.22,151.28,151.0,151.08,64483.0,143.9396,143.9967,143.7302,143.8063,64483.0
2023-01-03 14:05:00,151.06,151.11,150.99,151.04,54648.0,143.7873,143.8349,143.7207,143.7683,54648.0
2023-01-03 14:10:00,151.03,151.05,150.78,150.93,43315.0,143.7587,143.7778,143.5208,143.6636,43315.0
2023-01-03 14:15:00,150.93,151.05,150.89,150.92,7102.0,143.6636,143.7778,143.6255,143.654,7102.0
2023-01-03 14:20:00,150.94,150.98,150.77,150.8,48615.0,143.6731,143.7111,143.5113,143.5398,48615.0
2023-01-03 14:25:00,150.81,150.84,150.73,150.77,21505.0,143.5493,143.5779,143.4732,143.5113,21505.0
2023-01-03 14:30:00,150.77,150.78,150.49,150.53,19774.0,143.5113,143.5208,143.2447,143.2828,19774.0
2023-01-03 14:35:00,150.54,150.57,150.48,150.53,76235.0,143.2923,143.3209,143.2352,143.2828,76235.0
2023-01-03 14:40:00,150.53,150.91,150.52,150.91,28349.0,143.2828,143.6445,143.2733,143.6445,28349.0
2023-01-03 14:45:00,150.92,151.39,150.9,151.3,221193.0,143.654,144.1014,143.635,144.0157,221193.0
2023-01-03 14:50:00,151.32,151.32,151.1,151.16,18372.0,144.0348,144.0348,143.8254,143.8825,18372.0
2023-01-03 14:55:00,151.18,151.32,151.08,151.17,15414.0,143.9015,144.0348,143.8063,143.892,15414.0
2023-01-03 15:00:00,151.16,151.41,151.16,151.25,27104.0,143.8825,144.1204,143.8825,143.9681,27104.0
2023-01-03 15:05:00,151.25,151.32,151.17,151.2,12773.0,143.9681,144.0348,143.892,143.9206,12773.0
2023-01-03 15:10:00,151.2,151.42,151.19,151.41,16000.0,143.9206,144.13,143.911,144.1204,16000.0
2023-01-03 15:15:00,151.43,151.58,151.43,151.46,32640.0,144.1395,144.2823,144.1395,144.168,32640.0
2023-01-03 15:20:00,151.4,151.4,151.15,151.17,144571.0,144.1109,144.1109,143.873,143.892,144571.0
2023-01-03 15:25:00,151.15,151.37,151.15,151.36,55581.0,143.873,144.0824,143.873,144.0729,55581.0
2023-01-03 15:30:00,151.41,151.59,151.34,151.55,31453.0,144.1204,144.2918,144.0538,144.2537,31453.0
2023-01-03 15:35:00,151.56,151.61,151.42,151.44,27524.0,144.2632,144.3108,144.13,144.149,27524.0
2023-01-03 15:40:00,151.44,151.54,151.38,151.44,21831.0,144.149,144.2442,144.0919,144.149,21831.0
2023-01-03 15:45:00,151.41,151.56,151.37,151.54,31598.0,144.1204,144.2632,144.0824,144.2442,31598.0
2023-01-03 15:50:00,151.56,151.66,151.46,151.62,31402.0,144.2632,144.3584,144.168,144.3203,31402.0
2023-01-03 15:55:00,151.61,151.65,151.51,151.57,77089.0,144.3108,144.3489,144.2156,144.2727,77089.0
2023-01-04 09:30:00,152.37,152.63,152.35,152.48,96656.0,145.0342,145.2817,145.0152,145.1389,96656.0
2023-01-04 09:35:00,152.5,152.98,152.49,152.86,48211.0,145.158,145.6149,145.1484,145.5006,48211.0
2023-01-04 09:40:00,152.88,153.18,152.72,152.78,22341.0,145.5197,145.8052,145.3674,145.4245,22341.0
2023-01-04 09:45:00,152.77,152.84,152.6,152.73,23352.0,145.415,145.4816,145.2532,145.3769,23352.0
2023-01-04 09:50:00,152.74,152.89,152.66,152.88,30396.0,145.3864,145.5292,145.3103,145.5197,30396.0
2023-01-04 09:55:00,152.92,153.07,152.86,153.07,17470.0,145.5577,145.7005,145.5006,145.7005,17470.0
2023-01-04 10:00:00,153.04,153.4,152.41,152.43,32436.0,145.672,146.0146,145.0723,145.0913,32436.0
2023-01-04 10:05:00,152.52,152.62,152.2,152.25,11258.0,145.177,145.2722,144.8724,144.92,11258.0
2023-01-04 10:10:00,152.27,152.31,152.05,152.31,13600.0,144.939,144.9771,144.7296,144.9771,13600.0
2023-01-04 10:15:00,152.27,152.47,152.22,152.42,14804.0,144.939,145.1294,144.8914,145.0818,14804.0
2023-01-04 10:20:00,152.46,152.48,152.21,152.43,15038.0,145.1199,145.1389,144.8819,145.0913,15038.0
2023-01-04 10:25:00,152.41,152.6,152.3,152.6,4702.0,145.0723,145.2532,144.9676,145.2532,4702.0
2023-01-04 10:30:00,152.53,152.67,152.5,152.61,5075.0,145.1865,145.3198,145.158,145.2627,5075.0
2023-01-04 10:35:00,152.6,152.66,152.51,152.51,10160.0,145.2532,145.3103,145.1675,145.1675,10160.0
2023-01-04 10:40:00,152.53,152.82,152.43,152.79,22281.0,145.1865,145.4626,145.0913,145.434,22281.0
2023-01-04 10:45:00,152.79,153.01,152.79,152.97,15618.0,145.434,145.6434,145.434,145.6053,15618.0
2023-01-04 10:50:00,152.98,152.98,152.86,152.91,10512.0,145.6149,145.6149,145.5006,145.5482,10512.0
2023-01-04 10:55:00,152.91,153.11,152.87,153.03,8817.0,145.5482,145.7386,145.5102,145.6625,8817.0
2023-01-04 11:00:00,153.13,153.14,153.0,153.0,3233.0,145.7576,145.7672,145.6339,145.6339,3233.0
2023-01-04 11:05:00,153.04,153.15,152.94,153.12,43126.0,145.672,145.7767,145.5768,145.7481,43126.0
2023-01-04 11:10:00,153.13,153.35,153.13,153.32,38131.0,145.7576,145.967,145.7576,145.9385,38131.0
2023-01-04 11:15:00,153.34,153.34,153.25,153.26,6135.0,145.9575,145.9575,145.8719,145.8814,6135.0
2023-01-04 11:20:00,153.22,153.26,153.18,153.24,14769.0,145.8433,145.8814,145.8052,145.8623,14769.0
2023-01-04 11:25:00,153.23,153.35,153.2,153.32,16874.0,145.8528,145.967,145.8243,145.9385,16874.0
2023-01-04 11:30:00,153.39,153.72,153.39,153.69,33422.0,146.0051,146.3192,146.0051,146.2907,33422.0
2023-01-04 11:35:00,153.75,153.87,153.74,153.83,13222.0,146.3478,146.462,146.3383,146.4239,13222.0
2023-01-04 11:40:00,153.82,153.91,153.82,153.91,9335.0,146.4144,146.5001,146.4144,146.5001,9335.0
2023-01-04 11:45:00,153.87,153.97,153.81,153.94,4921.0,146.462,146.5572,146.4049,146.5286,4921.0
2023-01-04 11:50:00,153.95,154.08,153.95,154.04,11219.0,146.5382,146.6619,146.5382,146.6238,11219.0
2023-01-04 11:55:00,154.08,154.17,154.07,154.13,33022.0,146.6619,146.7476,146.6524,146.7095,33022.0
2023-01-04 12:00:00,154.17,154.18,154.05,154.08,10877.0,146.7476,146.7571,146.6333,146.6619,10877.0
2023-01-04 12:05:00,154.08,154.09,154.0,154.01,26834.0,146.6619,146.6714,146.5858,146.5953,26834.0
2023-01-04 12:10:00,154.0,154.06,153.92,153.93,9714.0,146.5858,146.6429,146.5096,146.5191,9714.0
2023-01-04 12:15:00,153.94,153.99,153.91,153.96,3764.0,146.5286,146.5762,146.5001,146.5477,3764.0
2023-01-04 12:20:00,153.95,154.04,153.91,154.0,30141.0,146.5382,146.6238,146.5001,146.5858,30141.0
2023-01-04 12:25:00,154.0,154.02,153.89,153.9,11634.0,146.5858,146.6048,146.481,146.4906,11634.0
2023-01-04 12:30:00,153.93,154.08,153.92,154.06,6812.0,146.5191,146.6619,146.5096,146.6429,6812.0
2023-01-04 12:35:00,154.05,154.1,154.01,154.05,4297.0,146.6333,146.6809,146.5953,146.6333,4297.0
2023-01-04 12:40:00,154.06,154.12,154.06,154.11,16295.0,146.6429,146.7,146.6429,146.6905,16295.0
2023-01-04 12:45:00,154.08,154.12,154.0,154.0,7202.0,146.6619,146.7,146.5858,146.5858,7202.0
2023-01-04 12:50:00,154.02,154.03,153.87,153.94,8916.0,146.6048,146.6143,146.462,146.5286,8916.0
2023-01-04 12:55:00,153.93,153.93,153.7,153.71,8001.0,146.5191,146.5191,146.3002,146.3097,8001.0
2023-01-04 13:00:00,153.7,153.7,153.49,153.64,16835.0,146.3002,146.3002,146.1003,146.2431,16835.0
2023-01-04 13:05:00,153.65,153.68,153.6,153.68,36127.0,146.2526,146.2812,146.205,146.2812,36127.0
2023-01-04 13:10:00,153.69,153.77,153.67,153.77,3895.0,146.2907,146.3668,146.2716,146.3668,3895.0
2023-01-04 13:15:00,153.76,153.95,153.76,153.9,7147.0,146.3573,146.5382,146.3573,146.4906,7147.0
2023-01-04 13:20:00,153.9,153.94,153.89,153.91,5682.0,146.4906,146.5286,146.481,146.5001,5682.0
2023-01-04 13:25:00,153.91,153.93,153.8,153.81,12315.0,146.5001,146.5191,146.3954,146.4049,12315.0
2023-01-04 13:30:00,153.83,153.89,153.83,153.89,4875.0,146.4239,146.481,146.4239,146.481,4875.0
2023-01-04 13:35:00,153.88,154.0,153.88,153.96,14921.0,146.4715,146.5858,146.4715,146.5477,14921.0
2023-01-04 13:40:00,153.96,153.96,153.84,153.86,7806.0,146.5477,146.5477,146.4335,146.4525,7806.0
2023-01-04 13:45:00,153.85,153.86,153.71,153.79,28817.0,146.443,146.4525,146.3097,146.3859,28817.0
2023-01-04 13:50:00,153.8,153.85,153.79,153.79,6912.0,146.3954,146.443,146.3859,146.3859,6912.0
2023-01-04 13:55:00,153.77,153.77,153.56,153.58,6918.0,146.3668,146.3668,146.1669,146.186,6918.0
2023-01-04 14:00:00,153.47,154.0,152.96,153.33,44583.0,146.0813,146.5858,145.5958,145.948,44583.0
2023-01-04 14:05:00,153.37,153.67,153.16,153.16,33687.0,145.9861,146.2716,145.7862,145.7862,33687.0
2023-01-04 14:10:00,153.21,153.38,153.05,153.36,38821.0,145.8338,145.9956,145.6815,145.9766,38821.0
2023-01-04 14:15:00,153.39,153.76,153.39,153.72,63625.0,146.0051,146.3573,146.0051,146.3192,63625.0
2023-01-04 14:20:00,153.69,153.69,153.15,153.25,29730.0,146.2907,146.2907,145.7767,145.8719,29730.0
2023-01-04 14:25:00,153.17,153.18,152.6,152.66,22389.0,145.7957,145.8052,145.2532,145.3103,22389.0
2023-01-04 14:30:00,152.62,152.87,152.55,152.87,117972.0,145.2722,145.5102,145.2056,145.5102,117972.0
2023-01-04 14:35:00,152.86,152.92,152.75,152.87,11277.0,145.5006,145.5577,145.3959,145.5102,11277.0
2023-01-04 14:40:00,152.84,153.1,152.73,152.87,16730.0,145.4816,145.7291,145.3769,145.5102,16730.0
2023-01-04 14:45:00,152.88,153.05,152.82,152.87,7310.0,145.5197,145.6815,145.4626,145.5102,7310.0
2023-01-04 14:50:00,152.82,152.97,152.73,152.89,8520.0,145.4626,145.6053,145.3769,145.5292,8520.0
2023-01-04 14:55:00,152.89,153.27,152.89,153.25,23725.0,145.5292,145.8909,145.5292,145.8719,23725.0
2023-01-04 15:00:00,153.24,153.53,153.23,153.48,17504.0,145.8623,146.1384,145.8528,146.0908,17504.0
2023-01-04 15:05:00,153.48,153.5,153.18,153.35,14382.0,146.0908,146.1098,145.8052,145.967,14382.0
2023-01-04 15:10:00,153.34,153.43,153.2,153.38,13803.0,145.9575,146.0432,145.8243,145.9956,13803.0
2023-01-04 15:15:00,153.35,153.46,153.32,153.39,9951.0,145.967,146.0717,145.9385,146.0051,9951.0
2023-01-04 15:20:00,153.38,153.44,153.09,153.18,25776.0,145.9956,146.0527,145.7196,145.8052,25776.0
2023-01-04 15:25:00,153.17,153.35,153.12,153.17,16604.0,145.7957,145.967,145.7481,145.7957,16604.0
2023-01-04 15:30:00,153.11,153.21,152.97,153.02,11617.0,145.7386,145.8338,145.6053,145.6529,11617.0
2023-01-04 15:35:00,153.01,153.02,152.69,152.84,58201.0,145.6434,145.6529,145.3388,145.4816,58201.0
2023-01-04 15:40:00,152.81,152.81,152.59,152.62,40936.0,145.453,145.453,145.2436,145.2722,40936.0
2023-01-04 15:45:00,152.61,152.89,152.55,152.88,28272.0,145.2627,145.5292,145.2056,145.5197,28272.0
2023-01-04 15:50:00,152.98,153.09,152.9,153.08,22108.0,145.6149,145.7196,145.5387,145.71,22108.0
2023-01-04 15:55:00,153.08,153.49,153.08,153.47,42918.0,145.71,146.1003,145.71,146.0813,42918.0
2023-01-05 09:30:00,152.61,152.64,152.18,152.34,37407.0,145.2627,145.2912,144.8534,145.0057,37407.0
2023-01-05 09:35:00,152.39,152.39,152.04,152.07,25664.0,145.0533,145.0533,144.7201,144.7487,25664.0
2023-01-05 09:40:00,152.03,152.03,151.76,151.9,27991.0,144.7106,144.7106,144.4536,144.5869,27991.0
2023-01-05 09:45:00,151.89,151.92,151.67,151.78,20606.0,144.5773,144.6059,144.3679,144.4726,20606.0
2023-01-05 09:50:00,151.81,152.0,151.77,151.93,20964.0,144.5012,144.682,144.4631,144.6154,20964.0
2023-01-05 09:55:00,151.93,152.09,151.82,151.96,18048.0,144.6154,144.7677,144.5107,144.644,18048.0
2023-01-05 10:00:00,151.96,152.02,151.71,151.98,25995.0,144.644,144.7011,144.406,144.663,25995.0
2023-01-05 10:05:00,152.0,152.56,151.85,152.26,64039.0,144.682,145.2151,144.5393,144.9295,64039.0
2023-01-05 10:10:00,152.28,152.56,152.13,152.4,13384.0,144.9486,145.2151,144.8058,145.0628,13384.0
2023-01-05 10:15:00,152.42,152.46,152.14,152.18,236186.0,145.0818,145.1199,144.8153,144.8534,236186.0
2023-01-05 10:20:00,152.2,152.2,151.9,152.05,29370.0,144.8724,144.8724,144.5869,144.7296,29370.0
2023-01-05 10:25:00,152.08,152.22,152.0,152.13,11409.0,144.7582,144.8914,144.682,144.8058,11409.0
2023-01-05 10:30:00,152.12,152.2,151.99,152.05,17362.0,144.7963,144.8724,144.6725,144.7296,17362.0
2023-01-05 10:35:00,152.04,152.18,151.93,152.13,33212.0,144.7201,144.8534,144.6154,144.8058,33212.0
2023-01-05 10:40:00,152.16,152.37,151.99,152.37,9955.0,144.8343,145.0342,144.6725,145.0342,9955.0
2023-01-05 10:45:00,152.34,152.35,152.2,152.26,42246.0,145.0057,145.0152,144.8724,144.9295,42246.0
2023-01-05 10:50:00,152.27,152.27,151.88,151.95,27417.0,144.939,144.939,144.5678,144.6344,27417.0
2023-01-05 10:55:00,151.92,152.0,151.88,151.9,18725.0,144.6059,144.682,144.5678,144.5869,18725.0
2023-01-05 11:00:00,151.9,151.99,151.81,151.99,12370.0,144.5869,144.6725,144.5012,144.6725,12370.0
2023-01-05 11:05:00,152.01,152.07,151.94,152.02,5314.0,144.6916,144.7487,144.6249,144.7011,5314.0
2023-01-05 11:10:00,152.08,152.21,151.98,152.02,24678.0,144.7582,144.8819,144.663,144.7011,24678.0
2023-01-05 11:15:00,152.02,152.05,151.91,151.91,14844.0,144.7011,144.7296,144.5964,144.5964,14844.0
2023-01-05 11:20:00,151.89,151.93,151.66,151.7,24935.0,144.5773,144.6154,144.3584,144.3965,24935.0
2023-01-05 11:25:00,151.68,151.82,151.64,151.82,21546.0,144.3774,144.5107,144.3394,144.5107,21546.0
2023-01-05 11:30:00,151.8,151.89,151.76,151.81,9271.0,144.4917,144.5773,144.4536,144.5012,9271.0
2023-01-05 11:35:00,151.83,151.96,151.79,151.83,11329.0,144.5202,144.644,144.4822,144.5202,11329.0
2023-01-05 11:40:00,151.86,152.01,151.81,151.99,24416.0,144.5488,144.6916,144.5012,144.6725,24416.0
2023-01-05 11:45:00,151.98,152.09,151.98,152.04,28358.0,144.663,144.7677,144.663,144.7201,28358.0
2023-01-05 11:50:00,152.03,152.03,151.87,151.9,51528.0,144.7106,144.7106,144.5583,144.5869,51528.0
2023-01-05 11:55:00,151.92,151.96,151.81,151.88,26492.0,144.6059,144.644,144.5012,144.5678,26492.0
2023-01-05 12:00:00,151.91,152.07,151.85,152.05,13586.0,144.5964,144.7487,144.5393,144.7296,13586.0
2023-01-05 12:05:00,152.05,152.18,152.0,152.18,39798.0,144.7296,144.8534,144.682,144.8534,39798.0
2023-01-05 12:10:00,152.16,152.17,152.06,152.06,40750.0,144.8343,144.8439,144.7392,144.7392,40750.0
2023-01-05 12:15:00,152.05,152.13,151.9,151.9,6581.0,144.7296,144.8058,144.5869,144.5869,6581.0
2023-01-05 12:20:00,151.91,152.19,151.89,152.19,15611.0,144.5964,144.8629,144.5773,144.8629,15611.0
2023-01-05 12:25:00,152.14,152.16,152.08,152.11,29069.0,144.8153,144.8343,144.7582,144.7867,29069.0
2023-01-05 12:30:00,152.1,152.36,152.1,152.3,23723.0,144.7772,145.0247,144.7772,144.9676,23723.0
2023-01-05 12:35:00,152.28,152.33,152.15,152.17,15830.0,144.9486,144.9962,144.8248,144.8439,15830.0
2023-01-05 12:40:00,152.18,152.18,152.05,152.05,25367.0,144.8534,144.8534,144.7296,144.7296,25367.0
2023-01-05 12:45:00,152.09,152.17,152.06,152.17,5805.0,144.7677,144.8439,144.7392,144.8439,5805.0
2023-01-05 12:50:00,152.15,152.2,152.07,152.1,37300.0,144.8248,144.8724,144.7487,144.7772,37300.0
2023-01-05 12:55:00,152.08,152.12,152.05,152.08,14064.0,144.7582,144.7963,144.7296,144.7582,14064.0
2023-01-05 13:00:00,152.07,152.11,152.0,152.06,10878.0,144.7487,144.7867,144.682,144.7392,10878.0
2023-01-05 13:05:00,152.05,152.2,152.05,152.19,17958.0,144.7296,144.8724,144.7296,144.8629,17958.0
2023-01-05 13:10:00,152.18,152.18,152.03,152.03,24257.0,144.8534,144.8534,144.7106,144.7106,24257.0
2023-01-05 13:15:00,152.02,152.04,151.99,152.02,12729.0,144.7011,144.7201,144.6725,144.7011,12729.0
2023-01-05 13:20:00,152.02,152.69,152.02,152.6,53478.0,144.7011,145.3388,144.7011,145.2532,53478.0
2023-01-05 13:25:00,152.59,152.8,152.5,152.6,31300.0,145.2436,145.4435,145.158,145.2532,31300.0
2023-01-05 13:30:00,152.61,152.82,152.61,152.77,29159.0,145.2627,145.4626,145.2627,145.415,29159.0
2023-01-05 13:35:00,152.79,152.8,152.57,152.58,33370.0,145.434,145.4435,145.2246,145.2341,33370.0
2023-01-05 13:40:00,152.63,152.74,152.52,152.58,14504.0,145.2817,145.3864,145.177,145.2341,14504.0
2023-01-05 13:45:00,152.59,152.63,152.5,152.55,18613.0,145.2436,145.2817,145.158,145.2056,18613.0
2023-01-05 13:50:00,152.55,152.63,152.51,152.61,8353.0,145.2056,145.2817,145.1675,145.2627,8353.0
2023-01-05 13:55:00,152.56,152.7,152.45,152.5,16646.0,145.2151,145.3483,145.1104,145.158,16646.0
2023-01-05 14:00:00,152.56,152.7,152.56,152.62,4060.0,145.2151,145.3483,145.2151,145.2722,4060.0
2023-01-05 14:05:00,152.63,152.68,152.59,152.68,4102.0,145.2817,145.3293,145.2436,145.3293,4102.0
2023-01-05 14:10:00,152.69,152.71,152.4,152.4,6762.0,145.3388,145.3579,145.0628,145.0628,6762.0
2023-01-05 14:15:00,152.45,152.58,152.45,152.58,136327.0,145.1104,145.2341,145.1104,145.2341,136327.0
2023-01-05 14:20:00,152.52,152.59,152.48,152.52,16800.0,145.177,145.2436,145.1389,145.177,16800.0
2023-01-05 14:25:00,152.53,152.55,152.35,152.37,37048.0,145.1865,145.2056,145.0152,145.0342,37048.0
2023-01-05 14:30:00,152.41,152.52,152.4,152.47,22288.0,145.0723,145.177,145.0628,145.1294,22288.0
2023-01-05 14:35:00,152.46,152.81,152.45,152.71,72400.0,145.1199,145.453,145.1104,145.3579,72400.0
2023-01-05 14:40:00,152.77,152.8,152.68,152.71,29009.0,145.415,145.4435,145.3293,145.3579,29009.0
2023-01-05 14:45:00,152.69,152.94,152.69,152.86,11718.0,145.3388,145.5768,145.3388,145.5006,11718.0
2023-01-05 14:50:00,152.86,152.91,152.79,152.87,18755.0,145.5006,145.5482,145.434,145.5102,18755.0
2023-01-05 14:55:00,152.85,152.91,152.64,152.66,23535.0,145.4911,145.5482,145.2912,145.3103,23535.0
2023-01-05 15:00:00,152.65,152.65,152.49,152.53,18910.0,145.3007,145.3007,145.1484,145.1865,18910.0
2023-01-05 15:05:00,152.49,152.54,152.44,152.49,35073.0,145.1484,145.196,145.1009,145.1484,35073.0
2023-01-05 15:10:00,152.47,152.48,152.34,152.41,28164.0,145.1294,145.1389,145.0057,145.0723,28164.0
2023-01-05 15:15:00,152.44,152.47,152.3,152.35,22821.0,145.1009,145.1294,144.9676,145.0152,22821.0
2023-01-05 15:20:00,152.33,152.39,152.27,152.31,25985.0,144.9962,145.0533,144.939,144.9771,25985.0
2023-01-05 15:25:00,152.3,152.3,152.15,152.24,15861.0,144.9676,144.9676,144.8248,144.9105,15861.0
2023-01-05 15:30:00,152.22,152.27,152.09,152.23,38936.0,144.8914,144.939,144.7677,144.901,38936.0
2023-01-05 15:35:00,152.23,152.41,152.23,152.37,27369.0,144.901,145.0723,144.901,145.0342,27369.0
2023-01-05 15:40:00,152.36,152.37,152.18,152.26,27415.0,145.0247,145.0342,144.8534,144.9295,27415.0
2023-01-05 15:45:00,152.29,152.42,152.14,152.21,24852.0,144.9581,145.0818,144.8153,144.8819,24852.0
2023-01-05 15:50:00,152.18,152.22,152.12,152.12,59052.0,144.8534,144.8914,144.7963,144.7963,59052.0
2023-01-05 15:55:00,152.14,152.34,152.13,152.29,81923.0,144.8153,145.0057,144.8058,144.9581,81923.0
2023-01-06 09:30:00,153.47,154.0,153.41,153.95,88895.0,146.0813,146.5858,146.0242,146.5382,88895.0
2023-01-06 09:35:00,154.08,154.21,153.41,153.48,18615.0,146.6619,146.7856,146.0242,146.0908,18615.0
2023-01-06 09:40:00,153.47,153.53,152.98,153.04,19727.0,146.0813,146.1384,145.6149,145.672,19727.0
2023-01-06 09:45:00,152.99,152.99,152.74,152.86,25176.0,145.6244,145.6244,145.3864,145.5006,25176.0
2023-01-06 09:50:00,152.87,153.23,152.86,153.19,13520.0,145.5102,145.8528,145.5006,145.8147,13520.0
2023-01-06 09:55:00,153.31,153.34,153.1,153.16,11916.0,145.929,145.9575,145.7291,145.7862,11916.0
2023-01-06 10:00:00,153.21,153.91,153.21,153.53,22963.0,145.8338,146.5001,145.8338,146.1384,22963.0
2023-01-06 10:05:00,153.69,154.11,153.6,153.99,6391.0,146.2907,146.6905,146.205,146.5762,6391.0
2023-01-06 10:10:00,153.97,154.12,153.97,153.99,3869.0,146.5572,146.7,146.5572,146.5762,3869.0
2023-01-06 10:15:00,154.05,154.29,153.93,154.17,17724.0,146.6333,146.8618,146.5191,146.7476,17724.0
2023-01-06 10:20:00,154.21,154.22,154.06,154.06,2001.0,146.7856,146.7952,146.6429,146.6429,2001.0
2023-01-06 10:25:00,154.06,154.07,153.91,153.91,11606.0,146.6429,146.6524,146.5001,146.5001,11606.0
2023-01-06 10:30:00,154.0,154.3,154.0,154.25,75145.0,146.5858,146.8713,146.5858,146.8237,75145.0
2023-01-06 10:35:00,154.27,154.59,154.21,154.56,67475.0,146.8428,147.1473,146.7856,147.1188,67475.0
2023-01-06 10:40:00,154.6,154.77,154.48,154.48,61467.0,147.1569,147.3187,147.0426,147.0426,61467.0
2023-01-06 10:45:00,154.5,154.83,154.49,154.83,40045.0,147.0617,147.3758,147.0522,147.3758,40045.0
2023-01-06 10:50:00,154.83,154.87,154.79,154.83,135085.0,147.3758,147.4139,147.3377,147.3758,135085.0
2023-01-06 10:55:00,154.83,154.94,154.73,154.83,45317.0,147.3758,147.4805,147.2806,147.3758,45317.0
2023-01-06 11:00:00,154.86,154.94,154.82,154.87,135730.0,147.4043,147.4805,147.3663,147.4139,135730.0
2023-01-06 11:05:00,154.89,155.04,154.85,154.95,23367.0,147.4329,147.5757,147.3948,147.49,23367.0
2023-01-06 11:10:00,154.96,154.97,154.8,154.82,12922.0,147.4995,147.5091,147.3472,147.3663,12922.0
2023-01-06 11:15:00,154.82,154.92,154.78,154.83,13390.0,147.3663,147.4615,147.3282,147.3758,13390.0
2023-01-06 11:20:00,154.83,154.98,154.83,154.96,34793.0,147.3758,147.5186,147.3758,147.4995,34793.0
2023-01-06 11:25:00,154.95,154.99,154.8,154.87,9478.0,147.49,147.5281,147.3472,147.4139,9478.0
2023-01-06 11:30:00,154.87,154.94,154.74,154.93,25578.0,147.4139,147.4805,147.2901,147.471,25578.0
2023-01-06 11:35:00,154.94,155.02,154.91,155.01,11335.0,147.4805,147.5566,147.4519,147.5471,11335.0
2023-01-06 11:40:00,155.0,155.03,154.88,154.93,274468.0,147.5376,147.5662,147.4234,147.471,274468.0
2023-01-06 11:45:00,154.94,155.08,154.9,155.07,13660.0,147.4805,147.6138,147.4424,147.6042,13660.0
2023-01-06 11:50:00,155.09,155.27,155.09,155.2,16766.0,147.6233,147.7946,147.6233,147.728,16766.0
2023-01-06 11:55:00,155.24,155.3,155.12,155.12,22621.0,147.7661,147.8232,147.6518,147.6518,22621.0
2023-01-06 12:00:00,155.17,155.2,155.12,155.16,7626.0,147.6994,147.728,147.6518,147.6899,7626.0
2023-01-06 12:05:00,155.14,155.17,155.06,155.08,29913.0,147.6709,147.6994,147.5947,147.6138,29913.0
2023-01-06 12:10:00,155.09,155.14,154.92,154.93,44754.0,147.6233,147.6709,147.4615,147.471,44754.0
2023-01-06 12:15:00,154.94,155.01,154.88,154.98,7674.0,147.4805,147.5471,147.4234,147.5186,7674.0
2023-01-06 12:20:00,154.97,154.98,154.72,154.72,3850.0,147.5091,147.5186,147.2711,147.2711,3850.0
2023-01-06 12:25:00,154.74,154.8,154.7,154.73,12389.0,147.2901,147.3472,147.2521,147.2806,12389.0
2023-01-06 12:30:00,154.74,154.81,154.7,154.71,79799.0,147.2901,147.3568,147.2521,147.2616,79799.0
2023-01-06 12:35:00,154.71,154.78,154.68,154.78,7878.0,147.2616,147.3282,147.233,147.3282,7878.0
2023-01-06 12:40:00,154.78,154.78,154.65,154.69,59307.0,147.3282,147.3282,147.2045,147.2425,59307.0
2023-01-06 12:45:00,154.7,154.81,154.7,154.77,5818.0,147.2521,147.3568,147.2521,147.3187,5818.0
2023-01-06 12:50:00,154.77,154.8,154.68,154.71,57339.0,147.3187,147.3472,147.233,147.2616,57339.0
2023-01-06 12:55:00,154.7,154.73,154.62,154.72,28272.0,147.2521,147.2806,147.1759,147.2711,28272.0
2023-01-06 13:00:00,154.72,154.79,154.62,154.64,9145.0,147.2711,147.3377,147.1759,147.1949,9145.0
2023-01-06 13:05:00,154.68,154.81,154.67,154.72,24138.0,147.233,147.3568,147.2235,147.2711,24138.0
2023-01-06 13:10:00,154.73,154.84,154.68,154.82,21000.0,147.2806,147.3853,147.233,147.3663,21000.0
2023-01-06 13:15:00,154.83,154.87,154.75,154.78,13410.0,147.3758,147.4139,147.2996,147.3282,13410.0
2023-01-06 13:20:00,154.79,154.82,154.74,154.81,16284.0,147.3377,147.3663,147.2901,147.3568,16284.0
2023-01-06 13:25:00,154.82,154.92,154.8,154.91,27246.0,147.3663,147.4615,147.3472,147.4519,27246.0
2023-01-06 13:30:00,154.92,155.0,154.9,155.0,15362.0,147.4615,147.5376,147.4424,147.5376,15362.0
2023-01-06 13:35:00,154.97,155.04,154.94,155.03,66158.0,147.5091,147.5757,147.4805,147.5662,66158.0
2023-01-06 13:40:00,155.04,155.13,154.97,154.98,29497.0,147.5757,147.6613,147.5091,147.5186,29497.0
2023-01-06 13:45:00,155.0,155.01,154.93,154.98,30911.0,147.5376,147.5471,147.471,147.5186,30911.0
2023-01-06 13:50:00,154.96,154.98,154.88,154.98,5928.0,147.4995,147.5186,147.4234,147.5186,5928.0
2023-01-06 13:55:00,154.97,155.09,154.96,155.05,18172.0,147.5091,147.6233,147.4995,147.5852,18172.0
2023-01-06 14:00:00,155.1,155.18,155.05,155.16,17754.0,147.6328,147.7089,147.5852,147.6899,17754.0
2023-01-06 14:05:00,155.15,155.21,155.1,155.18,173087.0,147.6804,147.7375,147.6328,147.7089,173087.0
2023-01-06 14:10:00,155.21,155.31,155.16,155.29,12294.0,147.7375,147.8327,147.6899,147.8136,12294.0
2023-01-06 14:15:00,155.3,155.4,155.3,155.38,11289.0,147.8232,147.9183,147.8232,147.8993,11289.0
2023-01-06 14:20:00,155.39,155.49,155.39,155.49,11418.0,147.9088,148.004,147.9088,148.004,11418.0
2023-01-06 14:25:00,155.46,155.47,155.33,155.35,22804.0,147.9755,147.985,147.8517,147.8708,22804.0
2023-01-06 14:30:00,155.36,155.5,155.35,155.46,14037.0,147.8803,148.0135,147.8708,147.9755,14037.0
2023-01-06 14:35:00,155.44,155.59,155.42,155.56,11832.0,147.9564,148.0992,147.9374,148.0706,11832.0
2023-01-06 14:40:00,155.54,155.6,155.48,155.58,18178.0,148.0516,148.1087,147.9945,148.0897,18178.0
2023-01-06 14:45:00,155.57,155.57,155.42,155.53,20247.0,148.0802,148.0802,147.9374,148.0421,20247.0
2023-01-06 14:50:00,155.53,155.64,155.5,155.64,14018.0,148.0421,148.1468,148.0135,148.1468,14018.0
2023-01-06 14:55:00,155.65,155.69,155.6,155.6,24526.0,148.1563,148.1944,148.1087,148.1087,24526.0
2023-01-06 15:00:00,155.59,155.83,155.59,155.78,26760.0,148.0992,148.3276,148.0992,148.2801,26760.0
2023-01-06 15:05:00,155.77,155.82,155.73,155.78,29528.0,148.2705,148.3181,148.2325,148.2801,29528.0
2023-01-06 15:10:00,155.81,155.84,155.71,155.8,22788.0,148.3086,148.3372,148.2134,148.2991,22788.0
2023-01-06 15:15:00,155.81,155.85,155.66,155.68,9985.0,148.3086,148.3467,148.1658,148.1849,9985.0
2023-01-06 15:20:00,155.68,155.68,155.52,155.62,16366.0,148.1849,148.1849,148.0326,148.1278,16366.0
2023-01-06 15:25:00,155.65,155.65,155.54,155.55,80828.0,148.1563,148.1563,148.0516,148.0611,80828.0
2023-01-06 15:30:00,155.59,155.74,155.59,155.68,14565.0,148.0992,148.242,148.0992,148.1849,14565.0
2023-01-06 15:35:00,155.66,155.7,155.61,155.67,28663.0,148.1658,148.2039,148.1182,148.1754,28663.0
2023-01-06 15:40:00,155.68,155.77,155.66,155.75,25477.0,148.1849,148.2705,148.1658,148.2515,25477.0
2023-01-06 15:45:00,155.73,155.82,155.64,155.64,42094.0,148.2325,148.3181,148.1468,148.1468,42094.0
2023-01-06 15:50:00,155.65,155.65,155.38,155.44,39254.0,148.1563,148.1563,147.8993,147.9564,39254.0
2023-01-06 15:55:00,155.48,155.53,155.35,155.46,47193.0,147.9945,148.0421,147.8708,147.9755,47193.0
2023-01-09 09:30:00,156.08,156.16,155.68,155.76,64144.0,148.5656,148.6418,148.1849,148.261,64144.0
2023-01-09 09:35:00,155.77,155.82,155.43,155.57,22175.0,148.2705,148.3181,147.9469,148.0802,22175.0
2023-01-09 09:40:00,155.58,155.81,155.53,155.78,36033.0,148.0897,148.3086,148.0421,148.2801,36033.0
2023-01-09 09:45:00,155.83,156.0,155.83,155.93,18534.0,148.3276,148.4895,148.3276,148.4228,18534.0
2023-01-09 09:50:00,155.93,156.02,155.8,155.99,47467.0,148.4228,148.5085,148.2991,148.4799,47467.0
2023-01-09 09:55:00,156.0,156.04,155.9,156.03,48275.0,148.4895,148.5275,148.3943,148.518,48275.0
2023-01-09 10:00:00,156.03,156.17,156.0,156.11,15601.0,148.518,148.6513,148.4895,148.5942,15601.0
2023-01-09 10:05:00,156.12,156.14,156.04,156.08,59204.0,148.6037,148.6227,148.5275,148.5656,59204.0
2023-01-09 10:10:00,156.14,156.18,155.98,156.05,31314.0,148.6227,148.6608,148.4704,148.5371,31314.0
2023-01-09 10:15:00,156.09,156.29,156.08,156.27,35946.0,148.5751,148.7655,148.5656,148.7465,35946.0
2023-01-09 10:20:00,156.26,156.34,156.03,156.04,45764.0,148.7369,148.8131,148.518,148.5275,45764.0
2023-01-09 10:25:00,156.03,156.05,155.96,155.98,73604.0,148.518,148.5371,148.4514,148.4704,73604.0
2023-01-09 10:30:00,155.98,156.35,155.97,156.33,63604.0,148.4704,148.8226,148.4609,148.8036,63604.0
2023-01-09 10:35:00,156.32,156.44,156.31,156.34,35661.0,148.7941,148.9083,148.7845,148.8131,35661.0
2023-01-09 10:40:00,156.36,156.41,156.25,156.41,30225.0,148.8321,148.8797,148.7274,148.8797,30225.0
2023-01-09 10:45:00,156.41,156.61,156.4,156.61,29027.0,148.8797,149.0701,148.8702,149.0701,29027.0
2023-01-09 10:50:00,156.61,156.62,156.53,156.55,26679.0,149.0701,149.0796,148.9939,149.013,26679.0
2023-01-09 10:55:00,156.56,156.61,156.43,156.44,16376.0,149.0225,149.0701,148.8988,148.9083,16376.0
2023-01-09 11:00:00,156.44,156.61,156.44,156.59,16367.0,148.9083,149.0701,148.9083,149.0511,16367.0
2023-01-09 11:05:00,156.59,156.63,156.54,156.55,100954.0,149.0511,149.0891,149.0035,149.013,100954.0
2023-01-09 11:10:00,156.56,156.71,156.54,156.69,19647.0,149.0225,149.1653,149.0035,149.1462,19647.0
2023-01-09 11:15:00,156.7,156.74,156.65,156.67,16340.0,149.1558,149.1938,149.1082,149.1272,16340.0
2023-01-09 11:20:00,156.68,156.78,156.66,156.76,50830.0,149.1367,149.2319,149.1177,149.2129,50830.0
2023-01-09 11:25:00,156.76,156.78,156.72,156.73,26460.0,149.2129,149.2319,149.1748,149.1843,26460.0
2023-01-09 11:30:00,156.72,156.73,156.45,156.56,835121.0,149.1748,149.1843,148.9178,149.0225,835121.0
2023-01-09 11:35:00,156.55,156.62,156.48,156.49,27173.0,149.013,149.0796,148.9464,148.9559,27173.0
2023-01-09 11:40:00,156.52,156.61,156.5,156.61,42312.0,148.9844,149.0701,148.9654,149.0701,42312.0
2023-01-09 11:45:00,156.61,156.67,156.59,156.65,16435.0,149.0701,149.1272,149.0511,149.1082,16435.0
2023-01-09 11:50:00,156.67,156.77,156.63,156.75,43720.0,149.1272,149.2224,149.0891,149.2034,43720.0
2023-01-09 11:55:00,156.75,156.77,156.62,156.68,95841.0,149.2034,149.2224,149.0796,149.1367,95841.0
2023-01-09 12:00:00,156.68,156.68,156.54,156.57,11782.0,149.1367,149.1367,149.0035,149.032,11782.0
2023-01-09 12:05:00,156.56,156.6,156.46,156.53,19139.0,149.0225,149.0606,148.9273,148.9939,19139.0
2023-01-09 12:10:00,156.53,156.55,156.44,156.45,21689.0,148.9939,149.013,148.9083,148.9178,21689.0
2023-01-09 12:15:00,156.45,156.45,156.28,156.29,14219.0,148.9178,148.9178,148.756,148.7655,14219.0
2023-01-09 12:20:00,156.31,156.35,156.28,156.33,42317.0,148.7845,148.8226,148.756,148.8036,42317.0
2023-01-09 12:25:00,156.33,156.43,156.29,156.42,12257.0,148.8036,148.8988,148.7655,148.8892,12257.0
2023-01-09 12:30:00,156.42,156.44,156.28,156.28,37708.0,148.8892,148.9083,148.756,148.756,37708.0
2023-01-09 12:35:00,156.28,156.28,156.11,156.11,28982.0,148.756,148.756,148.5942,148.5942,28982.0
2023-01-09 12:40:00,156.13,156.16,156.07,156.08,20219.0,148.6132,148.6418,148.5561,148.5656,20219.0
2023-01-09 12:45:00,156.11,156.22,156.06,156.15,58508.0,148.5942,148.6989,148.5466,148.6322,58508.0
2023-01-09 12:50:00,156.15,156.23,156.12,156.17,17790.0,148.6322,148.7084,148.6037,148.6513,17790.0
2023-01-09 12:55:00,156.17,156.19,156.12,156.16,4140.0,148.6513,148.6703,148.6037,148.6418,4140.0
2023-01-09 13:00:00,156.16,156.19,155.99,156.0,114837.0,148.6418,148.6703,148.4799,148.4895,114837.0
2023-01-09 13:05:00,155.99,156.02,155.85,155.86,86083.0,148.4799,148.5085,148.3467,148.3562,86083.0
2023-01-09 13:10:00,155.86,155.98,155.82,155.95,129954.0,148.3562,148.4704,148.3181,148.4419,129954.0
2023-01-09 13:15:00,155.95,156.0,155.91,155.97,96845.0,148.4419,148.4895,148.4038,148.4609,96845.0
2023-01-09 13:20:00,155.96,156.09,155.94,156.05,137796.0,148.4514,148.5751,148.4324,148.5371,137796.0
2023-01-09 13:25:00,156.06,156.06,155.9,155.99,110836.0,148.5466,148.5466,148.3943,148.4799,110836.0
2023-01-09 13:30:00,155.98,156.01,155.84,155.85,104368.0,148.4704,148.499,148.3372,148.3467,104368.0
2023-01-09 13:35:00,155.84,155.84,155.58,155.72,46765.0,148.3372,148.3372,148.0897,148.2229,46765.0
2023-01-09 13:40:00,155.7,155.7,155.48,155.48,39272.0,148.2039,148.2039,147.9945,147.9945,39272.0
2023-01-09 13:45:00,155.5,155.58,155.39,155.56,23979.0,148.0135,148.0897,147.9088,148.0706,23979.0
2023-01-09 13:50:00,155.55,155.66,155.48,155.61,30235.0,148.0611,148.1658,147.9945,148.1182,30235.0
2023-01-09 13:55:00,155.59,155.66,155.53,155.62,53910.0,148.0992,148.1658,148.0421,148.1278,53910.0
2023-01-09 14:00:00,155.67,155.85,155.66,155.74,23953.0,148.1754,148.3467,148.1658,148.242,23953.0
2023-01-09 14:05:00,155.74,155.76,155.42,155.63,18476.0,148.242,148.261,147.9374,148.1373,18476.0
2023-01-09 14:10:00,155.62,155.73,155.55,155.6,43795.0,148.1278,148.2325,148.0611,148.1087,43795.0
2023-01-09 14:15:00,155.56,155.6,155.5,155.56,11575.0,148.0706,148.1087,148.0135,148.0706,11575.0
2023-01-09 14:20:00,155.6,155.68,155.55,155.64,45146.0,148.1087,148.1849,148.0611,148.1468,45146.0
2023-01-09 14:25:00,155.66,155.69,155.49,155.59,23946.0,148.1658,148.1944,148.004,148.0992,23946.0
2023-01-09 14:30:00,155.59,155.64,155.47,155.52,34228.0,148.0992,148.1468,147.985,148.0326,34228.0
2023-01-09 14:35:00,155.5,155.52,155.36,155.41,77745.0,148.0135,148.0326,147.8803,147.9279,77745.0
2023-01-09 14:40:00,155.41,155.52,155.38,155.51,54402.0,147.9279,148.0326,147.8993,148.0231,54402.0
2023-01-09 14:45:00,155.51,155.56,155.44,155.5,55412.0,148.0231,148.0706,147.9564,148.0135,55412.0
2023-01-09 14:50:00,155.49,155.5,155.39,155.43,22734.0,148.004,148.0135,147.9088,147.9469,22734.0
2023-01-09 14:55:00,155.4,155.41,155.12,155.16,17989.0,147.9183,147.9279,147.6518,147.6899,17989.0
2023-01-09 15:00:00,155.14,155.25,155.1,155.16,37446.0,147.6709,147.7756,147.6328,147.6899,37446.0
2023-01-09 15:05:00,155.13,155.24,155.09,155.19,43173.0,147.6613,147.7661,147.6233,147.7185,43173.0
2023-01-09 15:10:00,155.19,155.23,154.98,154.98,48959.0,147.7185,147.7565,147.5186,147.5186,48959.0
2023-01-09 15:15:00,154.96,155.09,154.93,155.07,19231.0,147.4995,147.6233,147.471,147.6042,19231.0
2023-01-09 15:20:00,155.07,155.19,155.03,155.06,136092.0,147.6042,147.7185,147.5662,147.5947,136092.0
2023-01-09 15:25:00,155.08,155.08,154.9,154.92,37003.0,147.6138,147.6138,147.4424,147.4615,37003.0
2023-01-09 15:30:00,154.96,154.99,154.78,154.91,44817.0,147.4995,147.5281,147.3282,147.4519,44817.0
2023-01-09 15:35:00,154.91,154.93,154.83,154.83,12747.0,147.4519,147.471,147.3758,147.3758,12747.0
2023-01-09 15:40:00,154.82,154.99,154.79,154.99,12633.0,147.3663,147.5281,147.3377,147.5281,12633.0
2023-01-09 15:45:00,155.0,155.01,154.72,154.85,25994.0,147.5376,147.5471,147.2711,147.3948,25994.0
2023-01-09 15:50:00,154.89,155.07,154.85,154.99,39518.0,147.4329,147.6042,147.3948,147.5281,39518.0
2023-01-09 15:55:00,154.96,154.96,154.8,154.81,106000.0,147.4995,147.4995,147.3472,147.3568,106000.0
2023-01-10 09:30:00,154.74,155.13,154.72,155.09,42156.0,147.2901,147.6613,147.2711,147.6233,42156.0
2023-01-10 09:35:00,155.11,155.2,154.94,155.02,22076.0,147.6423,147.728,147.4805,147.5566,22076.0
2023-01-10 09:40:00,155.05,155.11,154.84,155.02,16217.0,147.5852,147.6423,147.3853,147.5566,16217.0
2023-01-10 09:45:00,155.01,155.08,154.62,154.7,26666.0,147.5471,147.6138,147.1759,147.2521,26666.0
2023-01-10 09:50:00,154.73,155.05,154.51,155.04,34519.0,147.2806,147.5852,147.0712,147.5757,34519.0
2023-01-10 09:55:00,155.0,155.12,154.85,154.95,21266.0,147.5376,147.6518,147.3948,147.49,21266.0
2023-01-10 10:00:00,154.95,154.98,154.78,154.91,22104.0,147.49,147.5186,147.3282,147.4519,22104.0
2023-01-10 10:05:00,154.89,155.03,154.84,154.94,10128.0,147.4329,147.5662,147.3853,147.4805,10128.0
2023-01-10 10:10:00,154.95,155.34,154.91,155.27,18793.0,147.49,147.8612,147.4519,147.7946,18793.0
2023-01-10 10:15:00,155.25,155.37,155.13,155.13,7303.0,147.7756,147.8898,147.6613,147.6613,7303.0
2023-01-10 10:20:00,155.15,155.15,154.94,155.02,11756.0,147.6804,147.6804,147.4805,147.5566,11756.0
2023-01-10 10:25:00,155.0,155.22,154.83,154.91,7327.0,147.5376,147.747,147.3758,147.4519,7327.0
2023-01-10 10:30:00,154.89,154.9,154.51,154.55,26544.0,147.4329,147.4424,147.0712,147.1093,26544.0
2023-01-10 10:35:00,154.65,154.71,154.5,154.68,5626.0,147.2045,147.2616,147.0617,147.233,5626.0
2023-01-10 10:40:00,154.67,154.7,154.42,154.44,7453.0,147.2235,147.2521,146.9855,147.0046,7453.0
2023-01-10 10:45:00,154.43,154.67,154.38,154.62,41578.0,146.995,147.2235,146.9475,147.1759,41578.0
2023-01-10 10:50:00,154.61,154.9,154.56,154.89,15211.0,147.1664,147.4424,147.1188,147.4329,15211.0
2023-01-10 10:55:00,154.88,155.09,154.85,155.08,8299.0,147.4234,147.6233,147.3948,147.6138,8299.0
2023-01-10 11:00:00,155.08,155.2,155.03,155.19,10517.0,147.6138,147.728,147.5662,147.7185,10517.0
2023-01-10 11:05:00,155.15,155.16,155.1,155.1,8867.0,147.6804,147.6899,147.6328,147.6328,8867.0
2023-01-10 11:10:00,155.05,155.23,155.05,155.13,16187.0,147.5852,147.7565,147.5852,147.6613,16187.0
2023-01-10 11:15:00,155.13,155.22,155.05,155.09,44689.0,147.6613,147.747,147.5852,147.6233,44689.0
2023-01-10 11:20:00,155.09,155.24,155.08,155.2,14864.0,147.6233,147.7661,147.6138,147.728,14864.0
2023-01-10 11:25:00,155.21,155.21,154.93,154.96,6203.0,147.7375,147.7375,147.471,147.4995,6203.0
2023-01-10 11:30:00,154.97,155.04,154.84,154.89,22861.0,147.5091,147.5757,147.3853,147.4329,22861.0
2023-01-10 11:35:00,154.96,155.02,154.88,154.93,6609.0,147.4995,147.5566,147.4234,147.471,6609.0
2023-01-10 11:40:00,154.94,154.97,154.88,154.95,4383.0,147.4805,147.5091,147.4234,147.49,4383.0
2023-01-10 11:45:00,154.91,154.99,154.78,154.99,22508.0,147.4519,147.5281,147.3282,147.5281,22508.0
2023-01-10 11:50:00,154.99,155.07,154.95,155.01,37989.0,147.5281,147.6042,147.49,147.5471,37989.0
2023-01-10 11:55:00,155.03,155.15,155.02,155.08,10572.0,147.5662,147.6804,147.5566,147.6138,10572.0
2023-01-10 12:00:00,155.03,155.03,154.78,154.94,16814.0,147.5662,147.5662,147.3282,147.4805,16814.0
2023-01-10 12:05:00,154.95,155.11,154.93,155.11,5990.0,147.49,147.6423,147.471,147.6423,5990.0
2023-01-10 12:10:00,155.1,155.28,155.05,155.21,21045.0,147.6328,147.8041,147.5852,147.7375,21045.0
2023-01-10 12:15:00,155.2,155.23,155.01,155.02,14782.0,147.728,147.7565,147.5471,147.5566,14782.0
2023-01-10 12:20:00,155.0,155.09,154.94,155.09,24076.0,147.5376,147.6233,147.4805,147.6233,24076.0
2023-01-10 12:25:00,155.07,155.12,155.03,155.06,11689.0,147.6042,147.6518,147.5662,147.5947,11689.0
2023-01-10 12:30:00,155.04,155.17,155.04,155.16,9321.0,147.5757,147.6994,147.5757,147.6899,9321.0
2023-01-10 12:35:00,155.17,155.44,155.12,155.44,40547.0,147.6994,147.9564,147.6518,147.9564,40547.0
2023-01-10 12:40:00,155.41,155.42,155.34,155.35,10063.0,147.9279,147.9374,147.8612,147.8708,10063.0
2023-01-10 12:45:00,155.32,155.33,155.26,155.29,3618.0,147.8422,147.8517,147.7851,147.8136,3618.0
2023-01-10 12:50:00,155.29,155.37,155.21,155.24,4463.0,147.8136,147.8898,147.7375,147.7661,4463.0
2023-01-10 12:55:00,155.27,155.34,155.27,155.34,4819.0,147.7946,147.8612,147.7946,147.8612,4819.0
2023-01-10 13:00:00,155.29,155.44,155.26,155.4,10311.0,147.8136,147.9564,147.7851,147.9183,10311.0
2023-01-10 13:05:00,155.4,155.49,155.38,155.47,30044.0,147.9183,148.004,147.8993,147.985,30044.0
2023-01-10 13:10:00,155.48,155.49,155.39,155.39,9140.0,147.9945,148.004,147.9088,147.9088,9140.0
2023-01-10 13:15:00,155.38,155.41,155.24,155.31,8410.0,147.8993,147.9279,147.7661,147.8327,8410.0
2023-01-10 13:20:00,155.32,155.39,155.24,155.39,6568.0,147.8422,147.9088,147.7661,147.9088,6568.0
2023-01-10 13:25:00,155.38,155.43,155.37,155.39,5498.0,147.8993,147.9469,147.8898,147.9088,5498.0
2023-01-10 13:30:00,155.37,155.51,155.36,155.5,17196.0,147.8898,148.0231,147.8803,148.0135,17196.0
2023-01-10 13:35:00,155.54,155.59,155.51,155.55,37003.0,148.0516,148.0992,148.0231,148.0611,37003.0
2023-01-10 13:40:00,155.55,155.6,155.45,155.46,54486.0,148.0611,148.1087,147.9659,147.9755,54486.0
2023-01-10 13:45:00,155.47,155.52,155.4,155.5,23199.0,147.985,148.0326,147.9183,148.0135,23199.0
2023-01-10 13:50:00,155.5,155.51,155.41,155.44,45506.0,148.0135,148.0231,147.9279,147.9564,45506.0
2023-01-10 13:55:00,155.44,155.6,155.35,155.55,81336.0,147.9564,148.1087,147.8708,148.0611,81336.0
2023-01-10 14:00:00,155.56,155.68,155.56,155.62,19177.0,148.0706,148.1849,148.0706,148.1278,19177.0
2023-01-10 14:05:00,155.62,155.66,155.53,155.65,12186.0,148.1278,148.1658,148.0421,148.1563,12186.0
2023-01-10 14:10:00,155.66,155.75,155.62,155.69,17820.0,148.1658,148.2515,148.1278,148.1944,17820.0
2023-01-10 14:15:00,155.68,155.75,155.67,155.72,14056.0,148.1849,148.2515,148.1754,148.2229,14056.0
2023-01-10 14:20:00,155.72,155.76,155.61,155.64,27613.0,148.2229,148.261,148.1182,148.1468,27613.0
2023-01-10 14:25:00,155.67,155.7,155.57,155.69,10872.0,148.1754,148.2039,148.0802,148.1944,10872.0
2023-01-10 14:30:00,155.69,155.79,155.66,155.72,5630.0,148.1944,148.2896,148.1658,148.2229,5630.0
2023-01-10 14:35:00,155.72,155.76,155.6,155.64,19025.0,148.2229,148.261,148.1087,148.1468,19025.0
2023-01-10 14:40:00,155.6,155.63,155.56,155.57,18129.0,148.1087,148.1373,148.0706,148.0802,18129.0
2023-01-10 14:45:00,155.55,155.6,155.49,155.58,7095.0,148.0611,148.1087,148.004,148.0897,7095.0
2023-01-10 14:50:00,155.6,155.61,155.51,155.56,11738.0,148.1087,148.1182,148.0231,148.0706,11738.0
2023-01-10 14:55:00,155.56,155.59,155.52,155.54,10726.0,148.0706,148.0992,148.0326,148.0516,10726.0
2023-01-10 15:00:00,155.55,155.57,155.42,155.49,31335.0,148.0611,148.0802,147.9374,148.004,31335.0
2023-01-10 15:05:00,155.48,155.51,155.33,155.48,42291.0,147.9945,148.0231,147.8517,147.9945,42291.0
2023-01-10 15:10:00,155.47,155.61,155.4,155.61,37850.0,147.985,148.1182,147.9183,148.1182,37850.0
2023-01-10 15:15:00,155.6,155.7,155.6,155.68,43848.0,148.1087,148.2039,148.1087,148.1849,43848.0
2023-01-10 15:20:00,155.68,155.68,155.57,155.58,10556.0,148.1849,148.1849,148.0802,148.0897,10556.0
2023-01-10 15:25:00,155.6,155.65,155.56,155.57,6569.0,148.1087,148.1563,148.0706,148.0802,6569.0
2023-01-10 15:30:00,155.58,155.62,155.49,155.62,19068.0,148.0897,148.1278,148.004,148.1278,19068.0
2023-01-10 15:35:00,155.62,155.66,155.56,155.63,15376.0,148.1278,148.1658,148.0706,148.1373,15376.0
2023-01-10 15:40:00,155.62,155.65,155.56,155.62,10643.0,148.1278,148.1563,148.0706,148.1278,10643.0
2023-01-10 15:45:00,155.61,155.74,155.58,155.68,44488.0,148.1182,148.242,148.0897,148.1849,44488.0
2023-01-10 15:50:00,155.7,155.87,155.7,155.84,68837.0,148.2039,148.3657,148.2039,148.3372,68837.0
2023-01-10 15:55:00,155.86,155.98,155.86,155.94,36035.0,148.3562,148.4704,148.3562,148.4324,36035.0
2023-01-11 09:30:00,156.39,156.65,156.39,156.47,54759.0,148.8607,149.1082,148.8607,148.9368,54759.0
2023-01-11 09:35:00,156.48,156.63,156.48,156.6,13434.0,148.9464,149.0891,148.9464,149.0606,13434.0
2023-01-11 09:40:00,156.6,156.77,156.58,156.76,11033.0,149.0606,149.2224,149.0415,149.2129,11033.0
2023-01-11 09:45:00,156.78,156.78,156.62,156.62,10261.0,149.2319,149.2319,149.0796,149.0796,10261.0
2023-01-11 09:50:00,156.59,156.71,156.45,156.52,10828.0,149.0511,149.1653,148.9178,148.9844,10828.0
2023-01-11 09:55:00,156.54,156.61,156.46,156.58,5506.0,149.0035,149.0701,148.9273,149.0415,5506.0
2023-01-11 10:00:00,156.56,156.6,156.49,156.55,5700.0,149.0225,149.0606,148.9559,149.013,5700.0
2023-01-11 10:05:00,156.55,156.64,156.51,156.58,4943.0,149.013,149.0987,148.9749,149.0415,4943.0
2023-01-11 10:10:00,156.6,156.64,156.44,156.44,18132.0,149.0606,149.0987,148.9083,148.9083,18132.0
2023-01-11 10:15:00,156.45,156.45,156.31,156.38,8031.0,148.9178,148.9178,148.7845,148.8512,8031.0
2023-01-11 10:20:00,156.38,156.46,156.31,156.39,11648.0,148.8512,148.9273,148.7845,148.8607,11648.0
2023-01-11 10:25:00,156.37,156.52,156.34,156.49,8158.0,148.8416,148.9844,148.8131,148.9559,8158.0
2023-01-11 10:30:00,156.46,156.46,156.24,156.27,9681.0,148.9273,148.9273,148.7179,148.7465,9681.0
2023-01-11 10:35:00,156.32,156.32,156.13,156.25,16205.0,148.7941,148.7941,148.6132,148.7274,16205.0
2023-01-11 10:40:00,156.28,156.34,156.23,156.29,23094.0,148.756,148.8131,148.7084,148.7655,23094.0
2023-01-11 10:45:00,156.31,156.39,156.31,156.34,20822.0,148.7845,148.8607,148.7845,148.8131,20822.0
2023-01-11 10:50:00,156.36,156.36,156.09,156.16,26794.0,148.8321,148.8321,148.5751,148.6418,26794.0
2023-01-11 10:55:00,156.12,156.12,156.0,156.02,7297.0,148.6037,148.6037,148.4895,148.5085,7297.0
2023-01-11 11:00:00,156.06,156.2,156.01,156.2,3813.0,148.5466,148.6798,148.499,148.6798,3813.0
2023-01-11 11:05:00,156.18,156.24,156.17,156.17,11203.0,148.6608,148.7179,148.6513,148.6513,11203.0
2023-01-11 11:10:00,156.17,156.32,156.15,156.32,10211.0,148.6513,148.7941,148.6322,148.7941,10211.0
2023-01-11 11:15:00,156.34,156.42,156.3,156.33,8377.0,148.8131,148.8892,148.775,148.8036,8377.0
2023-01-11 11:20:00,156.33,156.39,156.29,156.32,11199.0,148.8036,148.8607,148.7655,148.7941,11199.0
2023-01-11 11:25:00,156.32,156.37,156.31,156.36,4626.0,148.7941,148.8416,148.7845,148.8321,4626.0
2023-01-11 11:30:00,156.42,156.45,156.4,156.42,6651.0,148.8892,148.9178,148.8702,148.8892,6651.0
2023-01-11 11:35:00,156.4,156.4,156.29,156.34,7438.0,148.8702,148.8702,148.7655,148.8131,7438.0
2023-01-11 11:40:00,156.4,156.45,156.38,156.44,3621.0,148.8702,148.9178,148.8512,148.9083,3621.0
2023-01-11 11:45:00,156.46,156.49,156.41,156.44,4705.0,148.9273,148.9559,148.8797,148.9083,4705.0
2023-01-11 11:50:00,156.43,156.5,156.38,156.49,5712.0,148.8988,148.9654,148.8512,148.9559,5712.0
2023-01-11 11:55:00,156.5,156.51,156.41,156.41,2087.0,148.9654,148.9749,148.8797,148.8797,2087.0
2023-01-11 12:00:00,156.43,156.52,156.43,156.5,4961.0,148.8988,148.9844,148.8988,148.9654,4961.0
2023-01-11 12:05:00,156.49,156.5,156.44,156.47,3945.0,148.9559,148.9654,148.9083,148.9368,3945.0
2023-01-11 12:10:00,156.46,156.61,156.44,156.61,22694.0,148.9273,149.0701,148.9083,149.0701,22694.0
2023-01-11 12:15:00,156.6,156.63,156.54,156.56,5626.0,149.0606,149.0891,149.0035,149.0225,5626.0
2023-01-11 12:20:00,156.53,156.65,156.53,156.59,4874.0,148.9939,149.1082,148.9939,149.0511,4874.0
2023-01-11 12:25:00,156.59,156.63,156.54,156.61,11896.0,149.0511,149.0891,149.0035,149.0701,11896.0
2023-01-11 12:30:00,156.62,156.64,156.47,156.48,9069.0,149.0796,149.0987,148.9368,148.9464,9069.0
2023-01-11 12:35:00,156.47,156.54,156.46,156.51,22447.0,148.9368,149.0035,148.9273,148.9749,22447.0
2023-01-11 12:40:00,156.53,156.59,156.53,156.54,6647.0,148.9939,149.0511,148.9939,149.0035,6647.0
2023-01-11 12:45:00,156.57,156.62,156.54,156.59,6937.0,149.032,149.0796,149.0035,149.0511,6937.0
2023-01-11 12:50:00,156.61,156.64,156.58,156.58,7666.0,149.0701,149.0987,149.0415,149.0415,7666.0
2023-01-11 12:55:00,156.56,156.57,156.53,156.55,7243.0,149.0225,149.032,148.9939,149.013,7243.0
2023-01-11 13:00:00,156.58,156.72,156.57,156.7,4577.0,149.0415,149.1748,149.032,149.1558,4577.0
2023-01-11 13:05:00,156.71,156.72,156.66,156.71,7254.0,149.1653,149.1748,149.1177,149.1653,7254.0
2023-01-11 13:10:00,156.72,156.91,156.72,156.85,25925.0,149.1748,149.3557,149.1748,149.2985,25925.0
2023-01-11 13:15:00,156.85,156.86,156.51,156.66,33398.0,149.2985,149.3081,148.9749,149.1177,33398.0
2023-01-11 13:20:00,156.63,156.69,156.56,156.69,3756.0,149.0891,149.1462,149.0225,149.1462,3756.0
2023-01-11 13:25:00,156.69,156.83,156.68,156.8,6333.0,149.1462,149.2795,149.1367,149.2509,6333.0
2023-01-11 13:30:00,156.81,156.88,156.78,156.84,11945.0,149.2605,149.3271,149.2319,149.289,11945.0
2023-01-11 13:35:00,156.83,156.88,156.82,156.88,67668.0,149.2795,149.3271,149.27,149.3271,67668.0
2023-01-11 13:40:00,156.85,156.93,156.85,156.89,4350.0,149.2985,149.3747,149.2985,149.3366,4350.0
2023-01-11 13:45:00,156.88,156.9,156.85,156.88,4784.0,149.3271,149.3461,149.2985,149.3271,4784.0
2023-01-11 13:50:00,156.85,156.86,156.66,156.67,22573.0,149.2985,149.3081,149.1177,149.1272,22573.0
2023-01-11 13:55:00,156.67,156.76,156.67,156.76,4616.0,149.1272,149.2129,149.1272,149.2129,4616.0
2023-01-11 14:00:00,156.76,156.81,156.7,156.71,14339.0,149.2129,149.2605,149.1558,149.1653,14339.0
2023-01-11 14:05:00,156.71,156.71,156.58,156.69,7126.0,149.1653,149.1653,149.0415,149.1462,7126.0
2023-01-11 14:10:00,156.72,156.73,156.66,156.67,14655.0,149.1748,149.1843,149.1177,149.1272,14655.0
2023-01-11 14:15:00,156.67,156.8,156.65,156.78,51722.0,149.1272,149.2509,149.1082,149.2319,51722.0
2023-01-11 14:20:00,156.78,156.83,156.76,156.83,6503.0,149.2319,149.2795,149.2129,149.2795,6503.0
2023-01-11 14:25:00,156.83,156.89,156.83,156.88,8865.0,149.2795,149.3366,149.2795,149.3271,8865.0
2023-01-11 14:30:00,156.89,156.99,156.87,156.98,5203.0,149.3366,149.4318,149.3176,149.4223,5203.0
2023-01-11 14:35:00,156.98,157.04,156.94,157.0,33634.0,149.4223,149.4794,149.3842,149.4413,33634.0
2023-01-11 14:40:00,157.0,157.12,156.98,157.11,38328.0,149.4413,149.5555,149.4223,149.546,38328.0
2023-01-11 14:45:00,157.11,157.12,157.04,157.06,59798.0,149.546,149.5555,149.4794,149.4984,59798.0
2023-01-11 14:50:00,157.05,157.05,156.99,157.01,42494.0,149.4889,149.4889,149.4318,149.4508,42494.0
2023-01-11 14:55:00,157.0,157.05,156.98,157.05,18998.0,149.4413,149.4889,149.4223,149.4889,18998.0
2023-01-11 15:00:00,157.04,157.12,157.02,157.11,30888.0,149.4794,149.5555,149.4604,149.546,30888.0
2023-01-11 15:05:00,157.1,157.1,157.04,157.05,8227.0,149.5365,149.5365,149.4794,149.4889,8227.0
2023-01-11 15:10:00,157.06,157.18,157.06,157.1,18589.0,149.4984,149.6127,149.4984,149.5365,18589.0
2023-01-11 15:15:00,157.12,157.21,157.1,157.16,15421.0,149.5555,149.6412,149.5365,149.5936,15421.0
2023-01-11 15:20:00,157.18,157.18,157.11,157.14,46786.0,149.6127,149.6127,149.546,149.5746,46786.0
2023-01-11 15:25:00,157.15,157.19,157.06,157.06,31780.0,149.5841,149.6222,149.4984,149.4984,31780.0
2023-01-11 15:30:00,157.06,157.06,156.96,156.97,27712.0,149.4984,149.4984,149.4032,149.4128,27712.0
2023-01-11 15:35:00,156.97,156.99,156.91,156.92,32671.0,149.4128,149.4318,149.3557,149.3652,32671.0
2023-01-11 15:40:00,156.91,157.0,156.84,156.99,40233.0,149.3557,149.4413,149.289,149.4318,40233.0
2023-01-11 15:45:00,156.98,157.11,156.96,157.1,30819.0,149.4223,149.546,149.4032,149.5365,30819.0
2023-01-11 15:50:00,157.09,157.2,157.03,157.19,45444.0,149.527,149.6317,149.4699,149.6222,45444.0
2023-01-11 15:55:00,157.2,157.34,157.2,157.3,106339.0,149.6317,149.7649,149.6317,149.7269,106339.0
2023-01-12 09:30:00,157.71,157.86,157.35,157.35,30186.0,150.1171,150.2599,149.7745,149.7745,30186.0
2023-01-12 09:35:00,157.41,157.47,157.18,157.28,21987.0,149.8316,149.8887,149.6127,149.7078,21987.0
2023-01-12 09:40:00,157.22,157.32,156.83,156.83,17097.0,149.6507,149.7459,149.2795,149.2795,17097.0
2023-01-12 09:45:00,156.8,156.82,156.65,156.67,23310.0,149.2509,149.27,149.1082,149.1272,23310.0
2023-01-12 09:50:00,156.65,156.85,156.56,156.66,20042.0,149.1082,149.2985,149.0225,149.1177,20042.0
2023-01-12 09:55:00,156.65,157.06,156.62,156.98,12941.0,149.1082,149.4984,149.0796,149.4223,12941.0
2023-01-12 10:00:00,157.0,157.31,156.99,157.26,24097.0,149.4413,149.7364,149.4318,149.6888,24097.0
2023-01-12 10:05:00,157.25,157.42,157.06,157.15,9437.0,149.6793,149.8411,149.4984,149.5841,9437.0
2023-01-12 10:10:00,157.28,157.94,157.28,157.73,29639.0,149.7078,150.3361,149.7078,150.1362,29639.0
2023-01-12 10:15:00,157.71,157.85,157.68,157.75,25391.0,150.1171,150.2504,150.0886,150.1552,25391.0
2023-01-12 10:20:00,157.79,157.82,157.58,157.73,14173.0,150.1933,150.2218,149.9934,150.1362,14173.0
2023-01-12 10:25:00,157.72,157.83,157.5,157.63,5692.0,150.1267,150.2314,149.9172,150.041,5692.0
2023-01-12 10:30:00,157.62,157.74,157.43,157.72,56460.0,150.0315,150.1457,149.8506,150.1267,56460.0
2023-01-12 10:35:00,157.72,157.96,157.7,157.94,46005.0,150.1267,150.3551,150.1076,150.3361,46005.0
2023-01-12 10:40:00,157.93,157.99,157.35,157.46,136360.0,150.3265,150.3837,149.7745,149.8792,136360.0
2023-01-12 10:45:00,157.47,157.58,157.29,157.46,28123.0,149.8887,149.9934,149.7174,149.8792,28123.0
2023-01-12 10:50:00,157.43,157.72,157.34,157.67,40601.0,149.8506,150.1267,149.7649,150.0791,40601.0
2023-01-12 10:55:00,157.7,157.88,157.58,157.59,49983.0,150.1076,150.279,149.9934,150.0029,49983.0
2023-01-12 11:00:00,157.61,157.62,157.21,157.42,45546.0,150.022,150.0315,149.6412,149.8411,45546.0
2023-01-12 11:05:00,157.46,157.63,157.45,157.5,7552.0,149.8792,150.041,149.8697,149.9172,7552.0
2023-01-12 11:10:00,157.57,157.77,157.51,157.77,12895.0,149.9839,150.1742,149.9268,150.1742,12895.0
2023-01-12 11:15:00,157.77,157.81,157.67,157.69,15599.0,150.1742,150.2123,150.0791,150.0981,15599.0
2023-01-12 11:20:00,157.7,157.82,157.66,157.75,23072.0,150.1076,150.2218,150.0695,150.1552,23072.0
2023-01-12 11:25:00,157.76,157.81,157.55,157.7,15147.0,150.1647,150.2123,149.9648,150.1076,15147.0
2023-01-12 11:30:00,157.69,157.71,157.4,157.46,19259.0,150.0981,150.1171,149.8221,149.8792,19259.0
2023-01-12 11:35:00,157.49,157.67,157.49,157.56,14961.0,149.9077,150.0791,149.9077,149.9744,14961.0
2023-01-12 11:40:00,157.55,157.81,157.51,157.81,6586.0,149.9648,150.2123,149.9268,150.2123,6586.0
2023-01-12 11:45:00,157.79,157.83,157.64,157.65,15098.0,150.1933,150.2314,150.0505,150.06,15098.0
2023-01-12 11:50:00,157.64,157.69,157.6,157.61,9109.0,150.0505,150.0981,150.0124,150.022,9109.0
2023-01-12 11:55:00,157.61,157.85,157.61,157.81,7898.0,150.022,150.2504,150.022,150.2123,7898.0
2023-01-12 12:00:00,157.78,157.89,157.77,157.86,7571.0,150.1838,150.2885,150.1742,150.2599,7571.0
2023-01-12 12:05:00,157.9,158.08,157.82,158.03,11059.0,150.298,150.4693,150.2218,150.4217,11059.0
2023-01-12 12:10:00,158.02,158.17,158.02,158.14,11940.0,150.4122,150.555,150.4122,150.5264,11940.0
2023-01-12 12:15:00,158.14,158.3,158.14,158.25,22516.0,150.5264,150.6787,150.5264,150.6311,22516.0
2023-01-12 12:20:00,158.28,158.28,158.16,158.24,13788.0,150.6597,150.6597,150.5455,150.6216,13788.0
2023-01-12 12:25:00,158.24,158.38,158.19,158.36,17758.0,150.6216,150.7549,150.574,150.7358,17758.0
2023-01-12 12:30:00,158.35,158.41,158.28,158.4,39064.0,150.7263,150.7834,150.6597,150.7739,39064.0
2023-01-12 12:35:00,158.4,158.46,158.32,158.32,28597.0,150.7739,150.831,150.6978,150.6978,28597.0
2023-01-12 12:40:00,158.3,158.31,158.25,158.27,33407.0,150.6787,150.6882,150.6311,150.6502,33407.0
2023-01-12 12:45:00,158.31,158.42,158.31,158.34,14439.0,150.6882,150.793,150.6882,150.7168,14439.0
2023-01-12 12:50:00,158.33,158.45,158.33,158.37,27107.0,150.7073,150.8215,150.7073,150.7454,27107.0
2023-01-12 12:55:00,158.38,158.42,158.35,158.35,28380.0,150.7549,150.793,150.7263,150.7263,28380.0
2023-01-12 13:00:00,158.34,158.49,158.3,158.45,38509.0,150.7168,150.8596,150.6787,150.8215,38509.0
2023-01-12 13:05:00,158.45,158.5,158.37,158.44,26555.0,150.8215,150.8691,150.7454,150.812,26555.0
2023-01-12 13:10:00,158.44,158.51,158.37,158.5,10832.0,150.812,150.8786,150.7454,150.8691,10832.0
2023-01-12 13:15:00,158.5,158.6,158.5,158.54,23999.0,150.8691,150.9643,150.8691,150.9072,23999.0
2023-01-12 13:20:00,158.52,158.56,158.42,158.42,83122.0,150.8881,150.9262,150.793,150.793,83122.0
2023-01-12 13:25:00,158.43,158.43,157.74,157.81,16777.0,150.8025,150.8025,150.1457,150.2123,16777.0
2023-01-12 13:30:00,157.79,157.99,157.65,157.93,18333.0,150.1933,150.3837,150.06,150.3265,18333.0
2023-01-12 13:35:00,157.94,158.18,157.91,158.13,54975.0,150.3361,150.5645,150.3075,150.5169,54975.0
2023-01-12 13:40:00,158.11,158.23,158.09,158.17,8967.0,150.4979,150.6121,150.4788,150.555,8967.0
2023-01-12 13:45:00,158.19,158.36,158.17,158.31,12100.0,150.574,150.7358,150.555,150.6882,12100.0
2023-01-12 13:50:00,158.31,158.53,158.28,158.45,14480.0,150.6882,150.8977,150.6597,150.8215,14480.0
2023-01-12 13:55:00,158.44,158.52,158.42,158.45,19218.0,150.812,150.8881,150.793,150.8215,19218.0
2023-01-12 14:00:00,158.52,158.55,158.29,158.34,20945.0,150.8881,150.9167,150.6692,150.7168,20945.0
2023-01-12 14:05:00,158.36,158.45,158.27,158.27,22169.0,150.7358,150.8215,150.6502,150.6502,22169.0
2023-01-12 14:10:00,158.3,158.45,158.25,158.42,19643.0,150.6787,150.8215,150.6311,150.793,19643.0
2023-01-12 14:15:00,158.43,158.45,158.33,158.42,10499.0,150.8025,150.8215,150.7073,150.793,10499.0
2023-01-12 14:20:00,158.42,158.47,158.22,158.29,13635.0,150.793,150.8405,150.6026,150.6692,13635.0
2023-01-12 14:25:00,158.31,158.36,158.25,158.26,127685.0,150.6882,150.7358,150.6311,150.6407,127685.0
2023-01-12 14:30:00,158.23,158.36,158.16,158.29,26541.0,150.6121,150.7358,150.5455,150.6692,26541.0
2023-01-12 14:35:00,158.28,158.4,158.23,158.36,8095.0,150.6597,150.7739,150.6121,150.7358,8095.0
2023-01-12 14:40:00,158.37,158.43,158.28,158.32,13829.0,150.7454,150.8025,150.6597,150.6978,13829.0
2023-01-12 14:45:00,158.33,158.43,158.33,158.34,11150.0,150.7073,150.8025,150.7073,150.7168,11150.0
2023-01-12 14:50:00,158.31,158.31,158.06,158.1,21637.0,150.6882,150.6882,150.4503,150.4884,21637.0
2023-01-12 14:55:00,158.07,158.22,157.99,158.22,11498.0,150.4598,150.6026,150.3837,150.6026,11498.0
2023-01-12 15:00:00,158.21,158.3,158.1,158.2,15147.0,150.5931,150.6787,150.4884,150.5835,15147.0
2023-01-12 15:05:00,158.21,158.24,157.95,157.98,41197.0,150.5931,150.6216,150.3456,150.3741,41197.0
2023-01-12 15:10:00,157.98,158.0,157.84,157.88,70622.0,150.3741,150.3932,150.2409,150.279,70622.0
2023-01-12 15:15:00,157.91,157.97,157.82,157.82,15419.0,150.3075,150.3646,150.2218,150.2218,15419.0
2023-01-12 15:20:00,157.84,157.99,157.78,157.97,28819.0,150.2409,150.3837,150.1838,150.3646,28819.0
2023-01-12 15:25:00,157.97,158.05,157.92,157.94,27649.0,150.3646,150.4408,150.317,150.3361,27649.0
2023-01-12 15:30:00,157.93,158.05,157.91,158.03,16887.0,150.3265,150.4408,150.3075,150.4217,16887.0
2023-01-12 15:35:00,158.02,158.02,157.82,157.91,22523.0,150.4122,150.4122,150.2218,150.3075,22523.0
2023-01-12 15:40:00,157.94,158.0,157.87,157.89,18952.0,150.3361,150.3932,150.2694,150.2885,18952.0
2023-01-12 15:45:00,157.88,157.88,157.65,157.69,58860.0,150.279,150.279,150.06,150.0981,58860.0
2023-01-12 15:50:00,157.75,157.91,157.75,157.89,55264.0,150.1552,150.3075,150.1552,150.2885,55264.0
2023-01-12 15:55:00,157.9,158.07,157.87,158.03,134381.0,150.298,150.4598,150.2694,150.4217,134381.0
2023-01-13 09:30:00,156.87,157.03,156.48,156.9,43788.0,149.3176,149.4699,148.9464,149.3461,43788.0
2023-01-13 09:35:00,156.86,156.86,156.57,156.66,32078.0,149.3081,149.3081,149.032,149.1177,32078.0
2023-01-13 09:40:00,156.68,156.81,156.55,156.81,6519.0,149.1367,149.2605,149.013,149.2605,6519.0
2023-01-13 09:45:00,156.8,157.14,156.7,156.96,14163.0,149.2509,149.5746,149.1558,149.4032,14163.0
2023-01-13 09:50:00,156.96,157.18,156.96,157.16,27038.0,149.4032,149.6127,149.4032,149.5936,27038.0
2023-01-13 09:55:00,157.17,157.26,157.1,157.12,12444.0,149.6031,149.6888,149.5365,149.5555,12444.0
2023-01-13 10:00:00,157.07,157.44,156.97,157.13,43078.0,149.5079,149.8601,149.4128,149.5651,43078.0
2023-01-13 10:05:00,157.16,157.35,157.14,157.18,24972.0,149.5936,149.7745,149.5746,149.6127,24972.0
2023-01-13 10:10:00,157.18,157.42,157.18,157.29,29772.0,149.6127,149.8411,149.6127,149.7174,29772.0
2023-01-13 10:15:00,157.33,157.41,157.29,157.36,45439.0,149.7554,149.8316,149.7174,149.784,45439.0
2023-01-13 10:20:00,157.4,157.68,157.34,157.67,26204.0,149.8221,150.0886,149.7649,150.0791,26204.0
2023-01-13 10:25:00,157.64,157.67,157.56,157.66,25690.0,150.0505,150.0791,149.9744,150.0695,25690.0
2023-01-13 10:30:00,157.68,157.75,157.52,157.52,13636.0,150.0886,150.1552,149.9363,149.9363,13636.0
2023-01-13 10:35:00,157.51,157.6,157.51,157.51,11136.0,149.9268,150.0124,149.9268,149.9268,11136.0
2023-01-13 10:40:00,157.51,157.63,157.51,157.52,12498.0,149.9268,150.041,149.9268,149.9363,12498.0
2023-01-13 10:45:00,157.48,157.74,157.48,157.72,5199.0,149.8982,150.1457,149.8982,150.1267,5199.0
2023-01-13 10:50:00,157.74,157.76,157.6,157.69,19144.0,150.1457,150.1647,150.0124,150.0981,19144.0
2023-01-13 10:55:00,157.75,157.78,157.58,157.63,25772.0,150.1552,150.1838,149.9934,150.041,25772.0
2023-01-13 11:00:00,157.69,157.69,157.51,157.68,177431.0,150.0981,150.0981,149.9268,150.0886,177431.0
2023-01-13 11:05:00,157.68,157.71,157.58,157.58,8760.0,150.0886,150.1171,149.9934,149.9934,8760.0
2023-01-13 11:10:00,157.59,157.65,157.5,157.51,6792.0,150.0029,150.06,149.9172,149.9268,6792.0
2023-01-13 11:15:00,157.51,157.57,157.45,157.54,8888.0,149.9268,149.9839,149.8697,149.9553,8888.0
2023-01-13 11:20:00,157.54,157.81,157.54,157.79,33233.0,149.9553,150.2123,149.9553,150.1933,33233.0
2023-01-13 11:25:00,157.78,157.81,157.67,157.69,5604.0,150.1838,150.2123,150.0791,150.0981,5604.0
2023-01-13 11:30:00,157.69,157.7,157.51,157.55,6904.0,150.0981,150.1076,149.9268,149.9648,6904.0
2023-01-13 11:35:00,157.55,157.62,157.5,157.5,24795.0,149.9648,150.0315,149.9172,149.9172,24795.0
2023-01-13 11:40:00,157.53,157.61,157.49,157.59,20810.0,149.9458,150.022,149.9077,150.0029,20810.0
2023-01-13 11:45:00,157.59,157.6,157.45,157.54,4849.0,150.0029,150.0124,149.8697,149.9553,4849.0
2023-01-13 11:50:00,157.55,157.65,157.5,157.59,14936.0,149.9648,150.06,149.9172,150.0029,14936.0
2023-01-13 11:55:00,157.59,157.63,157.47,157.59,12239.0,150.0029,150.041,149.8887,150.0029,12239.0
2023-01-13 12:00:00,157.6,157.68,157.59,157.61,8568.0,150.0124,150.0886,150.0029,150.022,8568.0
2023-01-13 12:05:00,157.62,157.69,157.58,157.68,6938.0,150.0315,150.0981,149.9934,150.0886,6938.0
2023-01-13 12:10:00,157.69,157.8,157.69,157.79,4566.0,150.0981,150.2028,150.0981,150.1933,4566.0
2023-01-13 12:15:00,157.78,157.85,157.77,157.83,30037.0,150.1838,150.2504,150.1742,150.2314,30037.0
2023-01-13 12:20:00,157.81,157.83,157.71,157.72,31007.0,150.2123,150.2314,150.1171,150.1267,31007.0
2023-01-13 12:25:00,157.73,157.85,157.73,157.81,12594.0,150.1362,150.2504,150.1362,150.2123,12594.0
2023-01-13 12:30:00,157.82,157.83,157.73,157.78,13543.0,150.2218,150.2314,150.1362,150.1838,13543.0
2023-01-13 12:35:00,157.77,157.77,157.66,157.68,6736.0,150.1742,150.1742,150.0695,150.0886,6736.0
2023-01-13 12:40:00,157.69,157.81,157.67,157.81,4082.0,150.0981,150.2123,150.0791,150.2123,4082.0
2023-01-13 12:45:00,157.82,157.85,157.79,157.8,34924.0,150.2218,150.2504,150.1933,150.2028,34924.0
2023-01-13 12:50:00,157.81,157.9,157.78,157.88,4997.0,150.2123,150.298,150.1838,150.279,4997.0
2023-01-13 12:55:00,157.88,157.98,157.87,157.92,8252.0,150.279,150.3741,150.2694,150.317,8252.0
2023-01-13 13:00:00,157.93,158.02,157.91,157.95,56192.0,150.3265,150.4122,150.3075,150.3456,56192.0
2023-01-13 13:05:00,157.93,157.93,157.85,157.89,8952.0,150.3265,150.3265,150.2504,150.2885,8952.0
2023-01-13 13:10:00,157.89,157.96,157.87,157.89,116898.0,150.2885,150.3551,150.2694,150.2885,116898.0
2023-01-13 13:15:00,157.9,157.9,157.74,157.75,15510.0,150.298,150.298,150.1457,150.1552,15510.0
2023-01-13 13:20:00,157.74,157.79,157.7,157.76,16535.0,150.1457,150.1933,150.1076,150.1647,16535.0
2023-01-13 13:25:00,157.74,157.77,157.7,157.76,97341.0,150.1457,150.1742,150.1076,150.1647,97341.0
2023-01-13 13:30:00,157.74,157.88,157.71,157.84,22203.0,150.1457,150.279,150.1171,150.2409,22203.0
2023-01-13 13:35:00,157.86,157.91,157.8,157.91,9718.0,150.2599,150.3075,150.2028,150.3075,9718.0
2023-01-13 13:40:00,157.92,158.1,157.92,158.1,11316.0,150.317,150.4884,150.317,150.4884,11316.0
2023-01-13 13:45:00,158.06,158.2,158.03,158.17,5894.0,150.4503,150.5835,150.4217,150.555,5894.0
2023-01-13 13:50:00,158.17,158.2,158.08,158.08,8316.0,150.555,150.5835,150.4693,150.4693,8316.0
2023-01-13 13:55:00,158.08,158.19,158.08,158.19,6761.0,150.4693,150.574,150.4693,150.574,6761.0
2023-01-13 14:00:00,158.22,158.27,158.11,158.11,10364.0,150.6026,150.6502,150.4979,150.4979,10364.0
2023-01-13 14:05:00,158.15,158.19,158.09,158.1,9448.0,150.536,150.574,150.4788,150.4884,9448.0
2023-01-13 14:10:00,158.1,158.18,158.1,158.16,13268.0,150.4884,150.5645,150.4884,150.5455,13268.0
2023-01-13 14:15:00,158.16,158.2,158.1,158.1,19574.0,150.5455,150.5835,150.4884,150.4884,19574.0
2023-01-13 14:20:00,158.11,158.11,158.05,158.11,12931.0,150.4979,150.4979,150.4408,150.4979,12931.0
2023-01-13 14:25:00,158.11,158.15,158.06,158.15,13960.0,150.4979,150.536,150.4503,150.536,13960.0
2023-01-13 14:30:00,158.15,158.21,158.11,158.14,16927.0,150.536,150.5931,150.4979,150.5264,16927.0
2023-01-13 14:35:00,158.15,158.21,158.05,158.2,42997.0,150.536,150.5931,150.4408,150.5835,42997.0
2023-01-13 14:40:00,158.22,158.22,158.12,158.18,15633.0,150.6026,150.6026,150.5074,150.5645,15633.0
2023-01-13 14:45:00,158.18,158.28,158.15,158.23,8068.0,150.5645,150.6597,150.536,150.6121,8068.0
2023-01-13 14:50:00,158.2,158.21,158.14,158.14,11324.0,150.5835,150.5931,150.5264,150.5264,11324.0
2023-01-13 14:55:00,158.13,158.24,158.11,158.22,15221.0,150.5169,150.6216,150.4979,150.6026,15221.0
2023-01-13 15:00:00,158.23,158.34,158.21,158.33,22600.0,150.6121,150.7168,150.5931,150.7073,22600.0
2023-01-13 15:05:00,158.32,158.34,158.29,158.34,8915.0,150.6978,150.7168,150.6692,150.7168,8915.0
2023-01-13 15:10:00,158.34,158.41,158.28,158.29,18261.0,150.7168,150.7834,150.6597,150.6692,18261.0
2023-01-13 15:15:00,158.29,158.34,158.26,158.33,11042.0,150.6692,150.7168,150.6407,150.7073,11042.0
2023-01-13 15:20:00,158.31,158.4,158.31,158.36,24625.0,150.6882,150.7739,150.6882,150.7358,24625.0
2023-01-13 15:25:00,158.37,158.4,158.36,158.4,15019.0,150.7454,150.7739,150.7358,150.7739,15019.0
2023-01-13 15:30:00,158.41,158.46,158.38,158.43,29596.0,150.7834,150.831,150.7549,150.8025,29596.0
2023-01-13 15:35:00,158.43,158.69,158.43,158.69,38296.0,150.8025,151.05,150.8025,151.05,38296.0
2023-01-13 15:40:00,158.7,158.71,158.56,158.6,34636.0,151.0595,151.069,150.9262,150.9643,34636.0
2023-01-13 15:45:00,158.58,158.58,158.41,158.48,40291.0,150.9452,150.9452,150.7834,150.8501,40291.0
2023-01-13 15:50:00,158.49,158.49,158.35,158.45,39839.0,150.8596,150.8596,150.7263,150.8215,39839.0
2023-01-13 15:55:00,158.44,158.57,158.43,158.46,179541.0,150.812,150.9357,150.8025,150.831,179541.0
2023-01-17 09:30:00,158.39,158.56,158.23,158.28,92007.0,150.7644,150.9262,150.6121,150.6597,92007.0
2023-01-17 09:35:00,158.27,158.39,158.16,158.25,19455.0,150.6502,150.7644,150.5455,150.6311,19455.0
2023-01-17 09:40:00,158.25,158.4,158.14,158.34,16549.0,150.6311,150.7739,150.5264,150.7168,16549.0
2023-01-17 09:45:00,158.32,158.39,158.23,158.34,15080.0,150.6978,150.7644,150.6121,150.7168,15080.0
2023-01-17 09:50:00,158.33,158.41,158.23,158.38,23207.0,150.7073,150.7834,150.6121,150.7549,23207.0
2023-01-17 09:55:00,158.38,158.42,158.16,158.16,68290.0,150.7549,150.793,150.5455,150.5455,68290.0
2023-01-17 10:00:00,158.17,158.7,158.17,158.52,97371.0,150.555,151.0595,150.555,150.8881,97371.0
2023-01-17 10:05:00,158.51,158.57,158.46,158.53,56267.0,150.8786,150.9357,150.831,150.8977,56267.0
2023-01-17 10:10:00,158.53,158.58,158.47,158.51,39828.0,150.8977,150.9452,150.8405,150.8786,39828.0
2023-01-17 10:15:00,158.5,158.59,158.44,158.51,71016.0,150.8691,150.9548,150.812,150.8786,71016.0
2023-01-17 10:20:00,158.53,158.7,158.53,158.61,79771.0,150.8977,151.0595,150.8977,150.9738,79771.0
2023-01-17 10:25:00,158.6,158.66,158.48,158.55,67772.0,150.9643,151.0214,150.8501,150.9167,67772.0
2023-01-17 10:30:00,158.57,158.58,158.39,158.46,60675.0,150.9357,150.9452,150.7644,150.831,60675.0
2023-01-17 10:35:00,158.45,158.45,158.28,158.28,49781.0,150.8215,150.8215,150.6597,150.6597,49781.0
2023-01-17 10:40:00,158.28,158.3,157.89,158.15,68717.0,150.6597,150.6787,150.2885,150.536,68717.0
2023-01-17 10:45:00,158.13,158.14,158.04,158.12,26440.0,150.5169,150.5264,150.4312,150.5074,26440.0
2023-01-17 10:50:00,158.1,158.13,157.97,158.07,47182.0,150.4884,150.5169,150.3646,150.4598,47182.0
2023-01-17 10:55:00,158.07,158.08,157.99,158.05,86603.0,150.4598,150.4693,150.3837,150.4408,86603.0
2023-01-17 11:00:00,158.03,158.1,157.93,158.04,39131.0,150.4217,150.4884,150.3265,150.4312,39131.0
2023-01-17 11:05:00,158.05,158.05,157.89,157.93,31731.0,150.4408,150.4408,150.2885,150.3265,31731.0
2023-01-17 11:10:00,157.92,158.0,157.77,157.82,483765.0,150.317,150.3932,150.1742,150.2218,483765.0
2023-01-17 11:15:00,157.82,157.83,157.74,157.8,43603.0,150.2218,150.2314,150.1457,150.2028,43603.0
2023-01-17 11:20:00,157.81,157.82,157.63,157.66,27829.0,150.2123,150.2218,150.041,150.0695,27829.0
2023-01-17 11:25:00,157.63,157.87,157.62,157.84,28584.0,150.041,150.2694,150.0315,150.2409,28584.0
2023-01-17 11:30:00,157.81,157.94,157.81,157.82,17739.0,150.2123,150.3361,150.2123,150.2218,17739.0
2023-01-17 11:35:00,157.82,157.82,157.72,157.8,19435.0,150.2218,150.2218,150.1267,150.2028,19435.0
2023-01-17 11:40:00,157.83,157.87,157.79,157.79,25495.0,150.2314,150.2694,150.1933,150.1933,25495.0
2023-01-17 11:45:00,157.79,157.89,157.78,157.86,10547.0,150.1933,150.2885,150.1838,150.2599,10547.0
2023-01-17 11:50:00,157.86,157.91,157.84,157.86,21864.0,150.2599,150.3075,150.2409,150.2599,21864.0
2023-01-17 11:55:00,157.86,157.94,157.8,157.89,12859.0,150.2599,150.3361,150.2028,150.2885,12859.0
2023-01-17 12:00:00,157.92,158.01,157.91,158.0,16939.0,150.317,150.4027,150.3075,150.3932,16939.0
2023-01-17 12:05:00,158.03,158.07,157.9,157.9,357715.0,150.4217,150.4598,150.298,150.298,357715.0
2023-01-17 12:10:00,157.9,157.94,157.85,157.9,54584.0,150.298,150.3361,150.2504,150.298,54584.0
2023-01-17 12:15:00,157.9,157.92,157.8,157.81,44032.0,150.298,150.317,150.2028,150.2123,44032.0
2023-01-17 12:20:00,157.82,157.88,157.76,157.79,70509.0,150.2218,150.279,150.1647,150.1933,70509.0
2023-01-17 12:25:00,157.78,157.79,157.7,157.71,207121.0,150.1838,150.1933,150.1076,150.1171,207121.0
2023-01-17 12:30:00,157.71,157.83,157.68,157.82,82326.0,150.1171,150.2314,150.0886,150.2218,82326.0
2023-01-17 12:35:00,157.81,157.89,157.81,157.86,11787.0,150.2123,150.2885,150.2123,150.2599,11787.0
2023-01-17 12:40:00,157.84,157.87,157.8,157.81,8300.0,150.2409,150.2694,150.2028,150.2123,8300.0
2023-01-17 12:45:00,157.81,157.86,157.78,157.81,19097.0,150.2123,150.2599,150.1838,150.2123,19097.0
2023-01-17 12:50:00,157.81,157.91,157.78,157.89,16437.0,150.2123,150.3075,150.1838,150.2885,16437.0
2023-01-17 12:55:00,157.88,157.9,157.8,157.85,6801.0,150.279,150.298,150.2028,150.2504,6801.0
2023-01-17 13:00:00,157.86,157.98,157.85,157.97,12429.0,150.2599,150.3741,150.2504,150.3646,12429.0
2023-01-17 13:05:00,157.96,157.98,157.91,157.92,66530.0,150.3551,150.3741,150.3075,150.317,66530.0
2023-01-17 13:10:00,157.92,157.93,157.83,157.91,8073.0,150.317,150.3265,150.2314,150.3075,8073.0
2023-01-17 13:15:00,157.91,157.97,157.9,157.94,21265.0,150.3075,150.3646,150.298,150.3361,21265.0
2023-01-17 13:20:00,157.94,157.95,157.87,157.89,30671.0,150.3361,150.3456,150.2694,150.2885,30671.0
2023-01-17 13:25:00,157.91,157.94,157.85,157.91,14994.0,150.3075,150.3361,150.2504,150.3075,14994.0
2023-01-17 13:30:00,157.91,157.95,157.88,157.93,24418.0,150.3075,150.3456,150.279,150.3265,24418.0
2023-01-17 13:35:00,157.92,158.1,157.91,158.09,20256.0,150.317,150.4884,150.3075,150.4788,20256.0
2023-01-17 13:40:00,158.09,158.13,158.04,158.09,240592.0,150.4788,150.5169,150.4312,150.4788,240592.0
2023-01-17 13:45:00,158.09,158.11,158.0,158.11,10816.0,150.4788,150.4979,150.3932,150.4979,10816.0
2023-01-17 13:50:00,158.11,158.13,158.04,158.04,11346.0,150.4979,150.5169,150.4312,150.4312,11346.0
2023-01-17 13:55:00,158.04,158.1,158.02,158.09,10258.0,150.4312,150.4884,150.4122,150.4788,10258.0
2023-01-17 14:00:00,158.09,158.11,158.06,158.11,101430.0,150.4788,150.4979,150.4503,150.4979,101430.0
2023-01-17 14:05:00,158.11,158.16,158.09,158.14,28286.0,150.4979,150.5455,150.4788,150.5264,28286.0
2023-01-17 14:10:00,158.12,158.14,157.9,157.97,37586.0,150.5074,150.5264,150.298,150.3646,37586.0
2023-01-17 14:15:00,157.96,157.97,157.74,157.83,181122.0,150.3551,150.3646,150.1457,150.2314,181122.0
2023-01-17 14:20:00,157.83,157.83,157.7,157.75,242186.0,150.2314,150.2314,150.1076,150.1552,242186.0
2023-01-17 14:25:00,157.76,157.8,157.73,157.74,234923.0,150.1647,150.2028,150.1362,150.1457,234923.0
2023-01-17 14:30:00,157.76,157.93,157.76,157.93,15504.0,150.1647,150.3265,150.1647,150.3265,15504.0
2023-01-17 14:35:00,157.93,158.04,157.93,158.03,30050.0,150.3265,150.4312,150.3265,150.4217,30050.0
2023-01-17 14:40:00,158.03,158.1,158.02,158.08,186562.0,150.4217,150.4884,150.4122,150.4693,186562.0
2023-01-17 14:45:00,158.07,158.09,158.02,158.06,19779.0,150.4598,150.4788,150.4122,150.4503,19779.0
2023-01-17 14:50:00,158.09,158.09,157.96,158.0,28014.0,150.4788,150.4788,150.3551,150.3932,28014.0
2023-01-17 14:55:00,157.99,157.99,157.86,157.92,37714.0,150.3837,150.3837,150.2599,150.317,37714.0
2023-01-17 15:00:00,157.91,158.06,157.91,158.03,21794.0,150.3075,150.4503,150.3075,150.4217,21794.0
2023-01-17 15:05:00,158.04,158.04,157.96,157.98,46018.0,150.4312,150.4312,150.3551,150.3741,46018.0
2023-01-17 15:10:00,157.97,157.99,157.83,157.88,207504.0,150.3646,150.3837,150.2314,150.279,207504.0
2023-01-17 15:15:00,157.86,157.96,157.82,157.91,19271.0,150.2599,150.3551,150.2218,150.3075,19271.0
2023-01-17 15:20:00,157.9,157.91,157.79,157.88,35587.0,150.298,150.3075,150.1933,150.279,35587.0
2023-01-17 15:25:00,157.88,157.93,157.81,157.83,23284.0,150.279,150.3265,150.2123,150.2314,23284.0
2023-01-17 15:30:00,157.84,157.92,157.78,157.9,50024.0,150.2409,150.317,150.1838,150.298,50024.0
2023-01-17 15:35:00,157.9,157.9,157.84,157.86,34244.0,150.298,150.298,150.2409,150.2599,34244.0
2023-01-17 15:40:00,157.86,157.9,157.78,157.79,67968.0,150.2599,150.298,150.1838,150.1933,67968.0
2023-01-17 15:45:00,157.78,157.78,157.63,157.68,34983.0,150.1838,150.1838,150.041,150.0886,34983.0
2023-01-17 15:50:00,157.66,157.69,157.53,157.58,71568.0,150.0695,150.0981,149.9458,149.9934,71568.0
2023-01-17 15:55:00,157.6,157.75,157.6,157.71,55321.0,150.0124,150.1552,150.0124,150.1171,55321.0
2023-01-18 09:30:00,158.02,158.06,157.8,157.89,15179.0,150.4122,150.4503,150.2028,150.2885,15179.0
2023-01-18 09:35:00,157.9,157.93,157.71,157.85,22040.0,150.298,150.3265,150.1171,150.2504,22040.0
2023-01-18 09:40:00,157.88,158.15,157.79,157.94,61526.0,150.279,150.536,150.1933,150.3361,61526.0
2023-01-18 09:45:00,157.93,158.05,157.82,158.02,32677.0,150.3265,150.4408,150.2218,150.4122,32677.0
2023-01-18 09:50:00,158.06,158.17,157.98,158.02,30096.0,150.4503,150.555,150.3741,150.4122,30096.0
2023-01-18 09:55:00,158.03,158.14,158.0,158.09,17893.0,150.4217,150.5264,150.3932,150.4788,17893.0
2023-01-18 10:00:00,158.12,158.24,157.98,158.01,27340.0,150.5074,150.6216,150.3741,150.4027,27340.0
2023-01-18 10:05:00,158.03,158.17,158.03,158.09,13647.0,150.4217,150.555,150.4217,150.4788,13647.0
2023-01-18 10:10:00,158.03,158.12,157.99,158.08,9295.0,150.4217,150.5074,150.3837,150.4693,9295.0
2023-01-18 10:15:00,158.09,158.22,157.84,157.95,8086.0,150.4788,150.6026,150.2409,150.3456,8086.0
2023-01-18 10:20:00,158.0,158.13,157.98,158.08,16255.0,150.3932,150.5169,150.3741,150.4693,16255.0
2023-01-18 10:25:00,158.1,158.1,158.0,158.09,6244.0,150.4884,150.4884,150.3932,150.4788,6244.0
2023-01-18 10:30:00,158.1,158.1,157.84,157.86,26068.0,150.4884,150.4884,150.2409,150.2599,26068.0
2023-01-18 10:35:00,157.89,157.89,157.65,157.68,27817.0,150.2885,150.2885,150.06,150.0886,27817.0
2023-01-18 10:40:00,157.67,157.75,157.49,157.53,57298.0,150.0791,150.1552,149.9077,149.9458,57298.0
2023-01-18 10:45:00,157.53,157.69,157.53,157.56,13986.0,149.9458,150.0981,149.9458,149.9744,13986.0
2023-01-18 10:50:00,157.56,157.58,157.33,157.33,11840.0,149.9744,149.9934,149.7554,149.7554,11840.0
2023-01-18 10:55:00,157.29,157.35,157.15,157.35,9242.0,149.7174,149.7745,149.5841,149.7745,9242.0
2023-01-18 11:00:00,157.32,157.38,157.2,157.23,8017.0,149.7459,149.803,149.6317,149.6602,8017.0
2023-01-18 11:05:00,157.23,157.23,156.88,156.97,16291.0,149.6602,149.6602,149.3271,149.4128,16291.0
2023-01-18 11:10:00,156.94,156.94,156.83,156.9,6798.0,149.3842,149.3842,149.2795,149.3461,6798.0
2023-01-18 11:15:00,156.89,156.89,156.7,156.73,8097.0,149.3366,149.3366,149.1558,149.1843,8097.0
2023-01-18 11:20:00,156.68,156.69,156.45,156.5,14435.0,149.1367,149.1462,148.9178,148.9654,14435.0
2023-01-18 11:25:00,156.49,156.7,156.48,156.58,11321.0,148.9559,149.1558,148.9464,149.0415,11321.0
2023-01-18 11:30:00,156.53,156.55,156.37,156.41,14801.0,148.9939,149.013,148.8416,148.8797,14801.0
2023-01-18 11:35:00,156.45,156.45,156.26,156.26,8925.0,148.9178,148.9178,148.7369,148.7369,8925.0
2023-01-18 11:40:00,156.23,156.29,156.16,156.22,5497.0,148.7084,148.7655,148.6418,148.6989,5497.0
2023-01-18 11:45:00,156.21,156.38,156.13,156.37,10301.0,148.6894,148.8512,148.6132,148.8416,10301.0
2023-01-18 11:50:00,156.33,156.35,156.15,156.2,10588.0,148.8036,148.8226,148.6322,148.6798,10588.0
2023-01-18 11:55:00,156.24,156.37,156.17,156.35,16949.0,148.7179,148.8416,148.6513,148.8226,16949.0
2023-01-18 12:00:00,156.36,156.4,156.24,156.25,59812.0,148.8321,148.8702,148.7179,148.7274,59812.0
2023-01-18 12:05:00,156.3,156.3,156.11,156.2,79087.0,148.775,148.775,148.5942,148.6798,79087.0
2023-01-18 12:10:00,156.16,156.32,156.16,156.32,7328.0,148.6418,148.7941,148.6418,148.7941,7328.0
2023-01-18 12:15:00,156.32,156.32,156.09,156.1,5931.0,148.7941,148.7941,148.5751,148.5846,5931.0
2023-01-18 12:20:00,156.1,156.12,155.99,156.01,5830.0,148.5846,148.6037,148.4799,148.499,5830.0
2023-01-18 12:25:00,155.97,156.02,155.82,155.86,11502.0,148.4609,148.5085,148.3181,148.3562,11502.0
2023-01-18 12:30:00,155.85,155.86,155.76,155.82,10576.0,148.3467,148.3562,148.261,148.3181,10576.0
2023-01-18 12:35:00,155.83,155.95,155.83,155.86,5962.0,148.3276,148.4419,148.3276,148.3562,5962.0
2023-01-18 12:40:00,155.85,155.91,155.8,155.8,15577.0,148.3467,148.4038,148.2991,148.2991,15577.0
2023-01-18 12:45:00,155.81,155.87,155.76,155.86,23818.0,148.3086,148.3657,148.261,148.3562,23818.0
2023-01-18 12:50:00,155.86,155.9,155.65,155.66,13188.0,148.3562,148.3943,148.1563,148.1658,13188.0
2023-01-18 12:55:00,155.67,155.74,155.63,155.66,11401.0,148.1754,148.242,148.1373,148.1658,11401.0
2023-01-18 13:00:00,155.67,155.76,155.53,155.55,32170.0,148.1754,148.261,148.0421,148.0611,32170.0
2023-01-18 13:05:00,155.57,155.61,155.42,155.45,25452.0,148.0802,148.1182,147.9374,147.9659,25452.0
2023-01-18 13:10:00,155.45,155.46,155.36,155.44,18833.0,147.9659,147.9755,147.8803,147.9564,18833.0
2023-01-18 13:15:00,155.45,155.46,155.39,155.45,21218.0,147.9659,147.9755,147.9088,147.9659,21218.0
2023-01-18 13:20:00,155.44,155.51,155.4,155.5,30033.0,147.9564,148.0231,147.9183,148.0135,30033.0
2023-01-18 13:25:00,155.48,155.7,155.48,155.69,27524.0,147.9945,148.2039,147.9945,148.1944,27524.0
2023-01-18 13:30:00,155.69,155.81,155.66,155.67,24494.0,148.1944,148.3086,148.1658,148.1754,24494.0
2023-01-18 13:35:00,155.68,155.85,155.67,155.77,24920.0,148.1849,148.3467,148.1754,148.2705,24920.0
2023-01-18 13:40:00,155.78,155.92,155.78,155.9,17226.0,148.2801,148.4133,148.2801,148.3943,17226.0
2023-01-18 13:45:00,155.9,156.03,155.89,155.92,11169.0,148.3943,148.518,148.3848,148.4133,11169.0
2023-01-18 13:50:00,155.94,155.98,155.91,155.93,9541.0,148.4324,148.4704,148.4038,148.4228,9541.0
2023-01-18 13:55:00,155.93,155.93,155.77,155.79,7925.0,148.4228,148.4228,148.2705,148.2896,7925.0
2023-01-18 14:00:00,155.83,155.85,155.72,155.79,24895.0,148.3276,148.3467,148.2229,148.2896,24895.0
2023-01-18 14:05:00,155.78,155.81,155.63,155.73,19320.0,148.2801,148.3086,148.1373,148.2325,19320.0
2023-01-18 14:10:00,155.73,155.82,155.69,155.73,626950.0,148.2325,148.3181,148.1944,148.2325,626950.0
2023-01-18 14:15:00,155.74,155.74,155.58,155.59,10192.0,148.242,148.242,148.0897,148.0992,10192.0
2023-01-18 14:20:00,155.6,155.77,155.6,155.71,8048.0,148.1087,148.2705,148.1087,148.2134,8048.0
2023-01-18 14:25:00,155.7,155.81,155.67,155.78,16608.0,148.2039,148.3086,148.1754,148.2801,16608.0
2023-01-18 14:30:00,155.8,155.84,155.78,155.8,32259.0,148.2991,148.3372,148.2801,148.2991,32259.0
2023-01-18 14:35:00,155.8,155.8,155.67,155.69,17277.0,148.2991,148.2991,148.1754,148.1944,17277.0
2023-01-18 14:40:00,155.66,155.69,155.6,155.69,9308.0,148.1658,148.1944,148.1087,148.1944,9308.0
2023-01-18 14:45:00,155.67,155.72,155.63,155.64,7032.0,148.1754,148.2229,148.1373,148.1468,7032.0
2023-01-18 14:50:00,155.66,155.66,155.58,155.59,17592.0,148.1658,148.1658,148.0897,148.0992,17592.0
2023-01-18 14:55:00,155.59,155.6,155.52,155.54,29099.0,148.0992,148.1087,148.0326,148.0516,29099.0
2023-01-18 15:00:00,155.54,155.54,155.41,155.43,60596.0,148.0516,148.0516,147.9279,147.9469,60596.0
2023-01-18 15:05:00,155.42,155.53,155.37,155.5,36313.0,147.9374,148.0421,147.8898,148.0135,36313.0
2023-01-18 15:10:00,155.51,155.69,155.49,155.55,47886.0,148.0231,148.1944,148.004,148.0611,47886.0
2023-01-18 15:15:00,155.57,155.63,155.42,155.5,49923.0,148.0802,148.1373,147.9374,148.0135,49923.0
2023-01-18 15:20:00,155.5,155.59,155.48,155.52,96420.0,148.0135,148.0992,147.9945,148.0326,96420.0
2023-01-18 15:25:00,155.51,155.56,155.43,155.46,56384.0,148.0231,148.0706,147.9469,147.9755,56384.0
2023-01-18 15:30:00,155.45,155.47,155.22,155.23,141743.0,147.9659,147.985,147.747,147.7565,141743.0
2023-01-18 15:35:00,155.23,155.29,155.2,155.2,34657.0,147.7565,147.8136,147.728,147.728,34657.0
2023-01-18 15:40:00,155.19,155.19,154.99,155.02,56238.0,147.7185,147.7185,147.5281,147.5566,56238.0
2023-01-18 15:45:00,155.02,155.11,154.95,154.98,105485.0,147.5566,147.6423,147.49,147.5186,105485.0
2023-01-18 15:50:00,154.97,155.13,154.92,155.04,165813.0,147.5091,147.6613,147.4615,147.5757,165813.0
2023-01-18 15:55:00,155.06,155.06,154.87,154.94,246095.0,147.5947,147.5947,147.4139,147.4805,246095.0
2023-01-19 09:30:00,154.02,154.36,154.0,154.18,46748.0,146.6048,146.9284,146.5858,146.7571,46748.0
2023-01-19 09:35:00,154.01,154.28,153.92,154.28,15724.0,146.5953,146.8523,146.5096,146.8523,15724.0
2023-01-19 09:40:00,154.23,154.39,154.01,154.07,13580.0,146.8047,146.957,146.5953,146.6524,13580.0
2023-01-19 09:45:00,154.04,154.11,153.98,153.98,7920.0,146.6238,146.6905,146.5667,146.5667,7920.0
2023-01-19 09:50:00,153.98,154.17,153.87,153.93,29148.0,146.5667,146.7476,146.462,146.5191,29148.0
2023-01-19 09:55:00,153.93,154.2,153.89,154.01,38222.0,146.5191,146.7761,146.481,146.5953,38222.0
2023-01-19 10:00:00,154.01,154.14,153.92,153.95,9048.0,146.5953,146.719,146.5096,146.5382,9048.0
2023-01-19 10:05:00,154.04,154.27,154.03,154.25,108900.0,146.6238,146.8428,146.6143,146.8237,108900.0
2023-01-19 10:10:00,154.24,154.24,153.79,153.92,22312.0,146.8142,146.8142,146.3859,146.5096,22312.0
2023-01-19 10:15:00,153.88,154.21,153.84,154.1,17320.0,146.4715,146.7856,146.4335,146.6809,17320.0
2023-01-19 10:20:00,154.12,154.12,153.95,153.96,6460.0,146.7,146.7,146.5382,146.5477,6460.0
2023-01-19 10:25:00,153.97,154.0,153.83,153.91,17284.0,146.5572,146.5858,146.4239,146.5001,17284.0
2023-01-19 10:30:00,153.94,153.94,153.78,153.85,36164.0,146.5286,146.5286,146.3763,146.443,36164.0
2023-01-19 10:35:00,153.84,153.85,153.66,153.74,15982.0,146.4335,146.443,146.2621,146.3383,15982.0
2023-01-19 10:40:00,153.81,153.84,153.69,153.7,5497.0,146.4049,146.4335,146.2907,146.3002,5497.0
2023-01-19 10:45:00,153.65,153.72,153.59,153.65,13592.0,146.2526,146.3192,146.1955,146.2526,13592.0
2023-01-19 10:50:00,153.65,153.65,153.49,153.56,4866.0,146.2526,146.2526,146.1003,146.1669,4866.0
2023-01-19 10:55:00,153.54,153.58,153.45,153.58,4624.0,146.1479,146.186,146.0622,146.186,4624.0
2023-01-19 11:00:00,153.58,153.7,153.52,153.56,15380.0,146.186,146.3002,146.1289,146.1669,15380.0
2023-01-19 11:05:00,153.58,153.78,153.49,153.75,15301.0,146.186,146.3763,146.1003,146.3478,15301.0
2023-01-19 11:10:00,153.75,153.86,153.7,153.74,6945.0,146.3478,146.4525,146.3002,146.3383,6945.0
2023-01-19 11:15:00,153.76,153.78,153.58,153.59,18435.0,146.3573,146.3763,146.186,146.1955,18435.0
2023-01-19 11:20:00,153.59,153.61,153.54,153.57,6661.0,146.1955,146.2145,146.1479,146.1765,6661.0
2023-01-19 11:25:00,153.58,153.63,153.43,153.45,14571.0,146.186,146.2336,146.0432,146.0622,14571.0
2023-01-19 11:30:00,153.44,153.65,153.44,153.53,33781.0,146.0527,146.2526,146.0527,146.1384,33781.0
2023-01-19 11:35:00,153.57,153.62,153.51,153.6,6902.0,146.1765,146.224,146.1193,146.205,6902.0
2023-01-19 11:40:00,153.59,153.61,153.35,153.35,23457.0,146.1955,146.2145,145.967,145.967,23457.0
2023-01-19 11:45:00,153.37,153.44,153.3,153.41,16652.0,145.9861,146.0527,145.9195,146.0242,16652.0
2023-01-19 11:50:00,153.41,153.43,153.34,153.4,17677.0,146.0242,146.0432,145.9575,146.0146,17677.0
2023-01-19 11:55:00,153.4,153.53,153.4,153.52,8640.0,146.0146,146.1384,146.0146,146.1289,8640.0
2023-01-19 12:00:00,153.54,153.8,153.54,153.76,17992.0,146.1479,146.3954,146.1479,146.3573,17992.0
2023-01-19 12:05:00,153.76,153.83,153.7,153.76,24719.0,146.3573,146.4239,146.3002,146.3573,24719.0
2023-01-19 12:10:00,153.78,153.92,153.74,153.92,8862.0,146.3763,146.5096,146.3383,146.5096,8862.0
2023-01-19 12:15:00,153.9,154.04,153.88,153.95,9617.0,146.4906,146.6238,146.4715,146.5382,9617.0
2023-01-19 12:20:00,153.92,153.95,153.81,153.81,15492.0,146.5096,146.5382,146.4049,146.4049,15492.0
2023-01-19 12:25:00,153.82,153.85,153.78,153.82,28396.0,146.4144,146.443,146.3763,146.4144,28396.0
2023-01-19 12:30:00,153.82,153.83,153.74,153.8,17115.0,146.4144,146.4239,146.3383,146.3954,17115.0
2023-01-19 12:35:00,153.79,153.87,153.77,153.8,11234.0,146.3859,146.462,146.3668,146.3954,11234.0
2023-01-19 12:40:00,153.79,153.81,153.71,153.73,14198.0,146.3859,146.4049,146.3097,146.3288,14198.0
2023-01-19 12:45:00,153.71,153.83,153.7,153.72,8914.0,146.3097,146.4239,146.3002,146.3192,8914.0
2023-01-19 12:50:00,153.74,153.77,153.68,153.68,14149.0,146.3383,146.3668,146.2812,146.2812,14149.0
2023-01-19 12:55:00,153.67,153.85,153.65,153.85,26576.0,146.2716,146.443,146.2526,146.443,26576.0
2023-01-19 13:00:00,153.9,154.15,153.87,154.13,13452.0,146.4906,146.7285,146.462,146.7095,13452.0
2023-01-19 13:05:00,154.11,154.12,153.97,154.06,6410.0,146.6905,146.7,146.5572,146.6429,6410.0
2023-01-19 13:10:00,154.07,154.1,153.95,154.07,15565.0,146.6524,146.6809,146.5382,146.6524,15565.0
2023-01-19 13:15:00,154.06,154.18,153.89,154.17,16546.0,146.6429,146.7571,146.481,146.7476,16546.0
2023-01-19 13:20:00,154.15,154.28,154.12,154.16,6498.0,146.7285,146.8523,146.7,146.738,6498.0
2023-01-19 13:25:00,154.16,154.17,154.03,154.13,8845.0,146.738,146.7476,146.6143,146.7095,8845.0
2023-01-19 13:30:00,154.13,154.29,154.13,154.19,8204.0,146.7095,146.8618,146.7095,146.7666,8204.0
2023-01-19 13:35:00,154.3,154.46,154.28,154.45,14160.0,146.8713,147.0236,146.8523,147.0141,14160.0
2023-01-19 13:40:00,154.45,154.59,154.33,154.35,9456.0,147.0141,147.1473,146.8999,146.9189,9456.0
2023-01-19 13:45:00,154.37,154.4,154.29,154.31,10664.0,146.9379,146.9665,146.8618,146.8808,10664.0
2023-01-19 13:50:00,154.3,154.34,154.22,154.25,6512.0,146.8713,146.9094,146.7952,146.8237,6512.0
2023-01-19 13:55:00,154.24,154.38,154.22,154.36,847708.0,146.8142,146.9475,146.7952,146.9284,847708.0
2023-01-19 14:00:00,154.35,154.4,154.19,154.29,6794.0,146.9189,146.9665,146.7666,146.8618,6794.0
2023-01-19 14:05:00,154.31,154.31,154.13,154.23,45472.0,146.8808,146.8808,146.7095,146.8047,45472.0
2023-01-19 14:10:00,154.2,154.41,154.16,154.4,92309.0,146.7761,146.976,146.738,146.9665,92309.0
2023-01-19 14:15:00,154.39,154.46,154.32,154.41,10322.0,146.957,147.0236,146.8903,146.976,10322.0
2023-01-19 14:20:00,154.42,154.64,154.42,154.63,45167.0,146.9855,147.1949,146.9855,147.1854,45167.0
2023-01-19 14:25:00,154.63,154.65,154.52,154.56,17900.0,147.1854,147.2045,147.0807,147.1188,17900.0
2023-01-19 14:30:00,154.57,154.65,154.46,154.63,20496.0,147.1283,147.2045,147.0236,147.1854,20496.0
2023-01-19 14:35:00,154.64,154.73,154.6,154.64,38294.0,147.1949,147.2806,147.1569,147.1949,38294.0
2023-01-19 14:40:00,154.62,154.67,154.54,154.59,15230.0,147.1759,147.2235,147.0998,147.1473,15230.0
2023-01-19 14:45:00,154.62,154.7,154.5,154.53,13792.0,147.1759,147.2521,147.0617,147.0902,13792.0
2023-01-19 14:50:00,154.53,154.53,154.44,154.45,24050.0,147.0902,147.0902,147.0046,147.0141,24050.0
2023-01-19 14:55:00,154.45,154.59,154.45,154.51,13361.0,147.0141,147.1473,147.0141,147.0712,13361.0
2023-01-19 15:00:00,154.5,154.66,154.5,154.62,21609.0,147.0617,147.214,147.0617,147.1759,21609.0
2023-01-19 15:05:00,154.6,154.6,154.38,154.42,19754.0,147.1569,147.1569,146.9475,146.9855,19754.0
2023-01-19 15:10:00,154.43,154.5,154.34,154.46,27233.0,146.995,147.0617,146.9094,147.0236,27233.0
2023-01-19 15:15:00,154.49,154.52,154.35,154.45,27284.0,147.0522,147.0807,146.9189,147.0141,27284.0
2023-01-19 15:20:00,154.47,154.47,154.37,154.39,20288.0,147.0331,147.0331,146.9379,146.957,20288.0
2023-01-19 15:25:00,154.4,154.49,154.36,154.44,24464.0,146.9665,147.0522,146.9284,147.0046,24464.0
2023-01-19 15:30:00,154.46,154.47,154.24,154.35,199434.0,147.0236,147.0331,146.8142,146.9189,199434.0
2023-01-19 15:35:00,154.37,154.47,154.33,154.41,27229.0,146.9379,147.0331,146.8999,146.976,27229.0
2023-01-19 15:40:00,154.42,154.42,154.24,154.27,20600.0,146.9855,146.9855,146.8142,146.8428,20600.0
2023-01-19 15:45:00,154.27,154.32,154.22,154.25,32116.0,146.8428,146.8903,146.7952,146.8237,32116.0
2023-01-19 15:50:00,154.25,154.27,154.05,154.1,52644.0,146.8237,146.8428,146.6333,146.6809,52644.0
2023-01-19 15:55:00,154.1,154.1,153.86,153.88,123639.0,146.6809,146.6809,146.4525,146.4715,123639.0
2023-01-20 09:30:00,154.31,154.31,153.66,153.67,45281.0,146.8808,146.8808,146.2621,146.2716,45281.0
2023-01-20 09:35:00,153.73,153.76,153.53,153.73,26363.0,146.3288,146.3573,146.1384,146.3288,26363.0
2023-01-20 09:40:00,153.72,153.92,153.68,153.89,35171.0,146.3192,146.5096,146.2812,146.481,35171.0
2023-01-20 09:45:00,153.91,153.98,153.84,153.87,15295.0,146.5001,146.5667,146.4335,146.462,15295.0
2023-01-20 09:50:00,153.89,154.01,153.84,153.87,9483.0,146.481,146.5953,146.4335,146.462,9483.0
2023-01-20 09:55:00,153.87,154.17,153.83,154.06,13069.0,146.462,146.7476,146.4239,146.6429,13069.0
2023-01-20 10:00:00,154.08,154.15,153.98,154.09,34349.0,146.6619,146.7285,146.5667,146.6714,34349.0
2023-01-20 10:05:00,154.14,154.45,154.13,154.41,14013.0,146.719,147.0141,146.7095,146.976,14013.0
2023-01-20 10:10:00,154.4,154.43,154.23,154.25,11780.0,146.9665,146.995,146.8047,146.8237,11780.0
2023-01-20 10:15:00,154.24,154.27,154.1,154.13,10073.0,146.8142,146.8428,146.6809,146.7095,10073.0
2023-01-20 10:20:00,154.15,154.32,154.09,154.32,18581.0,146.7285,146.8903,146.6714,146.8903,18581.0
2023-01-20 10:25:00,154.35,154.54,154.35,154.52,10379.0,146.9189,147.0998,146.9189,147.0807,10379.0
2023-01-20 10:30:00,154.56,154.58,154.42,154.46,16336.0,147.1188,147.1378,146.9855,147.0236,16336.0
2023-01-20 10:35:00,154.44,154.5,154.36,154.39,18288.0,147.0046,147.0617,146.9284,146.957,18288.0
2023-01-20 10:40:00,154.38,154.41,154.3,154.31,19497.0,146.9475,146.976,146.8713,146.8808,19497.0
2023-01-20 10:45:00,154.33,154.39,154.31,154.34,4428.0,146.8999,146.957,146.8808,146.9094,4428.0
2023-01-20 10:50:00,154.36,154.45,154.28,154.42,7546.0,146.9284,147.0141,146.8523,146.9855,7546.0
2023-01-20 10:55:00,154.43,154.51,154.39,154.41,10245.0,146.995,147.0712,146.957,146.976,10245.0
2023-01-20 11:00:00,154.42,154.67,154.42,154.64,11271.0,146.9855,147.2235,146.9855,147.1949,11271.0
2023-01-20 11:05:00,154.66,154.69,154.63,154.66,4965.0,147.214,147.2425,147.1854,147.214,4965.0
2023-01-20 11:10:00,154.68,154.85,154.68,154.79,8242.0,147.233,147.3948,147.233,147.3377,8242.0
2023-01-20 11:15:00,154.81,154.82,154.76,154.81,7806.0,147.3568,147.3663,147.3092,147.3568,7806.0
2023-01-20 11:20:00,154.84,154.84,154.72,154.82,3003.0,147.3853,147.3853,147.2711,147.3663,3003.0
2023-01-20 11:25:00,154.79,154.98,154.79,154.97,8586.0,147.3377,147.5186,147.3377,147.5091,8586.0
2023-01-20 11:30:00,154.95,154.97,154.87,154.95,4950.0,147.49,147.5091,147.4139,147.49,4950.0
2023-01-20 11:35:00,154.89,154.89,154.75,154.75,3938.0,147.4329,147.4329,147.2996,147.2996,3938.0
2023-01-20 11:40:00,154.74,154.79,154.71,154.78,2507.0,147.2901,147.3377,147.2616,147.3282,2507.0
2023-01-20 11:45:00,154.77,154.88,154.76,154.83,49974.0,147.3187,147.4234,147.3092,147.3758,49974.0
2023-01-20 11:50:00,154.83,154.83,154.71,154.71,16088.0,147.3758,147.3758,147.2616,147.2616,16088.0
2023-01-20 11:55:00,154.69,154.75,154.64,154.68,36212.0,147.2425,147.2996,147.1949,147.233,36212.0
2023-01-20 12:00:00,154.68,154.77,154.67,154.76,29961.0,147.233,147.3187,147.2235,147.3092,29961.0
2023-01-20 12:05:00,154.76,154.79,154.71,154.75,24872.0,147.3092,147.3377,147.2616,147.2996,24872.0
2023-01-20 12:10:00,154.72,154.82,154.67,154.79,4931.0,147.2711,147.3663,147.2235,147.3377,4931.0
2023-01-20 12:15:00,154.79,154.84,154.75,154.79,28194.0,147.3377,147.3853,147.2996,147.3377,28194.0
2023-01-20 12:20:00,154.79,154.86,154.73,154.8,15056.0,147.3377,147.4043,147.2806,147.3472,15056.0
2023-01-20 12:25:00,154.81,154.88,154.78,154.78,13300.0,147.3568,147.4234,147.3282,147.3282,13300.0
2023-01-20 12:30:00,154.77,154.78,154.67,154.72,5397.0,147.3187,147.3282,147.2235,147.2711,5397.0
2023-01-20 12:35:00,154.71,154.76,154.7,154.76,22377.0,147.2616,147.3092,147.2521,147.3092,22377.0
2023-01-20 12:40:00,154.78,154.81,154.76,154.76,13623.0,147.3282,147.3568,147.3092,147.3092,13623.0
2023-01-20 12:45:00,154.74,154.76,154.7,154.73,8183.0,147.2901,147.3092,147.2521,147.2806,8183.0
2023-01-20 12:50:00,154.74,154.83,154.73,154.78,13048.0,147.2901,147.3758,147.2806,147.3282,13048.0
2023-01-20 12:55:00,154.78,154.78,154.69,154.71,8247.0,147.3282,147.3282,147.2425,147.2616,8247.0
2023-01-20 13:00:00,154.7,154.87,154.69,154.77,46288.0,147.2521,147.4139,147.2425,147.3187,46288.0
2023-01-20 13:05:00,154.75,154.8,154.73,154.74,6926.0,147.2996,147.3472,147.2806,147.2901,6926.0
2023-01-20 13:10:00,154.65,154.78,154.51,154.76,12157.0,147.2045,147.3282,147.0712,147.3092,12157.0
2023-01-20 13:15:00,154.76,154.82,154.57,154.57,18066.0,147.3092,147.3663,147.1283,147.1283,18066.0
2023-01-20 13:20:00,154.49,154.62,154.45,154.61,6290.0,147.0522,147.1759,147.0141,147.1664,6290.0
2023-01-20 13:25:00,154.62,154.66,154.57,154.65,394159.0,147.1759,147.214,147.1283,147.2045,394159.0
2023-01-20 13:30:00,154.66,154.84,154.65,154.8,11302.0,147.214,147.3853,147.2045,147.3472,11302.0
2023-01-20 13:35:00,154.78,155.06,154.78,155.03,26277.0,147.3282,147.5947,147.3282,147.5662,26277.0
2023-01-20 13:40:00,155.03,155.06,154.98,155.04,6777.0,147.5662,147.5947,147.5186,147.5757,6777.0
2023-01-20 13:45:00,155.06,155.22,155.01,155.19,11173.0,147.5947,147.747,147.5471,147.7185,11173.0
2023-01-20 13:50:00,155.21,155.26,155.15,155.16,8953.0,147.7375,147.7851,147.6804,147.6899,8953.0
2023-01-20 13:55:00,155.16,155.21,155.12,155.19,6297.0,147.6899,147.7375,147.6518,147.7185,6297.0
2023-01-20 14:00:00,155.18,155.21,155.11,155.13,8145.0,147.7089,147.7375,147.6423,147.6613,8145.0
2023-01-20 14:05:00,155.15,155.2,155.15,155.19,10225.0,147.6804,147.728,147.6804,147.7185,10225.0
2023-01-20 14:10:00,155.18,155.27,155.18,155.24,13110.0,147.7089,147.7946,147.7089,147.7661,13110.0
2023-01-20 14:15:00,155.24,155.31,155.23,155.23,11015.0,147.7661,147.8327,147.7565,147.7565,11015.0
2023-01-20 14:20:00,155.23,155.31,155.2,155.3,228284.0,147.7565,147.8327,147.728,147.8232,228284.0
2023-01-20 14:25:00,155.3,155.36,155.28,155.33,8490.0,147.8232,147.8803,147.8041,147.8517,8490.0
2023-01-20 14:30:00,155.34,155.47,155.34,155.43,16758.0,147.8612,147.985,147.8612,147.9469,16758.0
2023-01-20 14:35:00,155.42,155.45,155.38,155.44,32801.0,147.9374,147.9659,147.8993,147.9564,32801.0
2023-01-20 14:40:00,155.44,155.47,155.39,155.42,15410.0,147.9564,147.985,147.9088,147.9374,15410.0
2023-01-20 14:45:00,155.41,155.41,155.32,155.33,41665.0,147.9279,147.9279,147.8422,147.8517,41665.0
2023-01-20 14:50:00,155.34,155.36,155.29,155.33,4874.0,147.8612,147.8803,147.8136,147.8517,4874.0
2023-01-20 14:55:00,155.32,155.49,155.3,155.49,17127.0,147.8422,148.004,147.8232,148.004,17127.0
2023-01-20 15:00:00,155.49,155.67,155.49,155.67,77866.0,148.004,148.1754,148.004,148.1754,77866.0
2023-01-20 15:05:00,155.67,155.71,155.61,155.68,27250.0,148.1754,148.2134,148.1182,148.1849,27250.0
2023-01-20 15:10:00,155.69,155.84,155.64,155.84,9327.0,148.1944,148.3372,148.1468,148.3372,9327.0
2023-01-20 15:15:00,155.84,155.96,155.84,155.89,13395.0,148.3372,148.4514,148.3372,148.3848,13395.0
2023-01-20 15:20:00,155.92,155.92,155.67,155.73,6236.0,148.4133,148.4133,148.1754,148.2325,6236.0
2023-01-20 15:25:00,155.73,155.83,155.71,155.8,12927.0,148.2325,148.3276,148.2134,148.2991,12927.0
2023-01-20 15:30:00,155.83,155.93,155.77,155.77,235930.0,148.3276,148.4228,148.2705,148.2705,235930.0
2023-01-20 15:35:00,155.73,155.78,155.67,155.78,18894.0,148.2325,148.2801,148.1754,148.2801,18894.0
2023-01-20 15:40:00,155.78,155.81,155.72,155.74,12718.0,148.2801,148.3086,148.2229,148.242,12718.0
2023-01-20 15:45:00,155.68,155.86,155.68,155.86,25956.0,148.1849,148.3562,148.1849,148.3562,25956.0
2023-01-20 15:50:00,155.87,156.04,155.78,156.02,30696.0,148.3657,148.5275,148.2801,148.5085,30696.0
2023-01-20 15:55:00,156.07,156.12,155.93,156.08,79319.0,148.5561,148.6037,148.4228,148.5656,79319.0
2023-01-23 09:30:00,156.31,156.49,156.07,156.1,50090.0,148.7845,148.9559,148.5561,148.5846,50090.0
2023-01-23 09:35:00,156.11,156.28,156.03,156.09,9381.0,148.5942,148.756,148.518,148.5751,9381.0
2023-01-23 09:40:00,156.07,156.26,156.03,156.2,147815.0,148.5561,148.7369,148.518,148.6798,147815.0
2023-01-23 09:45:00,156.2,156.55,156.2,156.47,41194.0,148.6798,149.013,148.6798,148.9368,41194.0
2023-01-23 09:50:00,156.48,156.72,156.48,156.62,48682.0,148.9464,149.1748,148.9464,149.0796,48682.0
2023-01-23 09:55:00,156.59,156.7,156.46,156.57,27033.0,149.0511,149.1558,148.9273,149.032,27033.0
2023-01-23 10:00:00,156.57,156.79,156.57,156.64,31286.0,149.032,149.2414,149.032,149.0987,31286.0
2023-01-23 10:05:00,156.65,156.7,156.54,156.65,47852.0,149.1082,149.1558,149.0035,149.1082,47852.0
2023-01-23 10:10:00,156.65,157.0,156.62,156.91,74426.0,149.1082,149.4413,149.0796,149.3557,74426.0
2023-01-23 10:15:00,156.9,157.0,156.9,156.94,21809.0,149.3461,149.4413,149.3461,149.3842,21809.0
2023-01-23 10:20:00,156.95,157.09,156.87,157.09,95660.0,149.3937,149.527,149.3176,149.527,95660.0
2023-01-23 10:25:00,157.1,157.16,157.03,157.11,11576.0,149.5365,149.5936,149.4699,149.546,11576.0
2023-01-23 10:30:00,157.11,157.2,157.09,157.12,13522.0,149.546,149.6317,149.527,149.5555,13522.0
2023-01-23 10:35:00,157.11,157.17,157.11,157.15,15986.0,149.546,149.6031,149.546,149.5841,15986.0
2023-01-23 10:40:00,157.14,157.2,157.05,157.12,19831.0,149.5746,149.6317,149.4889,149.5555,19831.0
2023-01-23 10:45:00,157.13,157.3,157.08,157.27,14811.0,149.5651,149.7269,149.5175,149.6983,14811.0
2023-01-23 10:50:00,157.28,157.29,157.25,157.25,10148.0,149.7078,149.7174,149.6793,149.6793,10148.0
2023-01-23 10:55:00,157.25,157.45,157.25,157.33,22941.0,149.6793,149.8697,149.6793,149.7554,22941.0
2023-01-23 11:00:00,157.33,157.79,157.33,157.74,43079.0,149.7554,150.1933,149.7554,150.1457,43079.0
2023-01-23 11:05:00,157.73,157.9,157.66,157.89,48138.0,150.1362,150.298,150.0695,150.2885,48138.0
2023-01-23 11:10:00,157.91,157.91,157.78,157.78,29648.0,150.3075,150.3075,150.1838,150.1838,29648.0
2023-01-23 11:15:00,157.79,157.91,157.71,157.91,24769.0,150.1933,150.3075,150.1171,150.3075,24769.0
2023-01-23 11:20:00,157.91,157.98,157.83,157.83,36434.0,150.3075,150.3741,150.2314,150.2314,36434.0
2023-01-23 11:25:00,157.81,157.82,157.57,157.57,21504.0,150.2123,150.2218,149.9839,149.9839,21504.0
2023-01-23 11:30:00,157.58,157.73,157.56,157.63,56281.0,149.9934,150.1362,149.9744,150.041,56281.0
2023-01-23 11:35:00,157.63,157.69,157.5,157.64,9503.0,150.041,150.0981,149.9172,150.0505,9503.0
2023-01-23 11:40:00,157.65,157.67,157.56,157.58,15969.0,150.06,150.0791,149.9744,149.9934,15969.0
2023-01-23 11:45:00,157.58,157.65,157.54,157.65,15814.0,149.9934,150.06,149.9553,150.06,15814.0
2023-01-23 11:50:00,157.65,157.68,157.54,157.62,28778.0,150.06,150.0886,149.9553,150.0315,28778.0
2023-01-23 11:55:00,157.61,157.73,157.59,157.71,12200.0,150.022,150.1362,150.0029,150.1171,12200.0
2023-01-23 12:00:00,157.71,157.71,157.62,157.67,19228.0,150.1171,150.1171,150.0315,150.0791,19228.0
2023-01-23 12:05:00,157.67,157.68,157.33,157.33,23425.0,150.0791,150.0886,149.7554,149.7554,23425.0
2023-01-23 12:10:00,157.33,157.43,157.32,157.36,30574.0,149.7554,149.8506,149.7459,149.784,30574.0
2023-01-23 12:15:00,157.36,157.54,157.34,157.52,19119.0,149.784,149.9553,149.7649,149.9363,19119.0
2023-01-23 12:20:00,157.53,157.59,157.47,157.55,32752.0,149.9458,150.0029,149.8887,149.9648,32752.0
2023-01-23 12:25:00,157.55,157.61,157.5,157.59,37602.0,149.9648,150.022,149.9172,150.0029,37602.0
2023-01-23 12:30:00,157.58,157.67,157.57,157.64,11949.0,149.9934,150.0791,149.9839,150.0505,11949.0
2023-01-23 12:35:00,157.65,157.74,157.64,157.72,17587.0,150.06,150.1457,150.0505,150.1267,17587.0
2023-01-23 12:40:00,157.71,157.73,157.66,157.72,60010.0,150.1171,150.1362,150.0695,150.1267,60010.0
2023-01-23 12:45:00,157.72,157.85,157.54,157.68,1172903.0,150.1267,150.2504,149.9553,150.0886,1172903.0
2023-01-23 12:50:00,157.67,157.82,157.6,157.82,22154.0,150.0791,150.2218,150.0124,150.2218,22154.0
2023-01-23 12:55:00,157.81,157.88,157.78,157.86,68756.0,150.2123,150.279,150.1838,150.2599,68756.0
2023-01-23 13:00:00,157.86,157.98,157.85,157.87,27889.0,150.2599,150.3741,150.2504,150.2694,27889.0
2023-01-23 13:05:00,157.86,157.93,157.82,157.9,14242.0,150.2599,150.3265,150.2218,150.298,14242.0
2023-01-23 13:10:00,157.9,157.96,157.84,157.94,14852.0,150.298,150.3551,150.2409,150.3361,14852.0
2023-01-23 13:15:00,157.94,157.98,157.91,157.95,5966.0,150.3361,150.3741,150.3075,150.3456,5966.0
2023-01-23 13:20:00,157.94,158.04,157.94,157.98,11047.0,150.3361,150.4312,150.3361,150.3741,11047.0
2023-01-23 13:25:00,157.99,158.0,157.92,157.99,8280.0,150.3837,150.3932,150.317,150.3837,8280.0
2023-01-23 13:30:00,158.02,158.04,157.97,158.01,10820.0,150.4122,150.4312,150.3646,150.4027,10820.0
2023-01-23 13:35:00,158.02,158.11,158.01,158.11,21155.0,150.4122,150.4979,150.4027,150.4979,21155.0
2023-01-23 13:40:00,158.14,158.21,158.12,158.2,8419.0,150.5264,150.5931,150.5074,150.5835,8419.0
2023-01-23 13:45:00,158.2,158.3,158.18,158.26,11343.0,150.5835,150.6787,150.5645,150.6407,11343.0
2023-01-23 13:50:00,158.27,158.28,158.15,158.17,11509.0,150.6502,150.6597,150.536,150.555,11509.0
2023-01-23 13:55:00,158.17,158.21,158.05,158.09,29192.0,150.555,150.5931,150.4408,150.4788,29192.0
2023-01-23 14:00:00,158.1,158.1,157.86,157.9,20914.0,150.4884,150.4884,150.2599,150.298,20914.0
2023-01-23 14:05:00,157.9,157.98,157.9,157.94,24957.0,150.298,150.3741,150.298,150.3361,24957.0
2023-01-23 14:10:00,157.92,157.93,157.79,157.87,35799.0,150.317,150.3265,150.1933,150.2694,35799.0
2023-01-23 14:15:00,157.84,157.84,157.76,157.81,35739.0,150.2409,150.2409,150.1647,150.2123,35739.0
2023-01-23 14:20:00,157.81,157.83,157.74,157.77,360475.0,150.2123,150.2314,150.1457,150.1742,360475.0
2023-01-23 14:25:00,157.76,157.77,157.48,157.51,53249.0,150.1647,150.1742,149.8982,149.9268,53249.0
2023-01-23 14:30:00,157.52,157.66,157.51,157.56,38239.0,149.9363,150.0695,149.9268,149.9744,38239.0
2023-01-23 14:35:00,157.56,157.57,157.32,157.34,40188.0,149.9744,149.9839,149.7459,149.7649,40188.0
2023-01-23 14:40:00,157.34,157.4,157.27,157.31,29341.0,149.7649,149.8221,149.6983,149.7364,29341.0
2023-01-23 14:45:00,157.3,157.3,156.95,157.06,27309.0,149.7269,149.7269,149.3937,149.4984,27309.0
2023-01-23 14:50:00,157.05,157.05,156.86,156.94,20132.0,149.4889,149.4889,149.3081,149.3842,20132.0
2023-01-23 14:55:00,156.96,157.13,156.95,157.11,53859.0,149.4032,149.5651,149.3937,149.546,53859.0
2023-01-23 15:00:00,157.11,157.17,157.05,157.07,24378.0,149.546,149.6031,149.4889,149.5079,24378.0
2023-01-23 15:05:00,157.06,157.15,156.99,157.14,36054.0,149.4984,149.5841,149.4318,149.5746,36054.0
2023-01-23 15:10:00,157.15,157.35,157.08,157.3,28019.0,149.5841,149.7745,149.5175,149.7269,28019.0
2023-01-23 15:15:00,157.32,157.42,157.26,157.31,24388.0,149.7459,149.8411,149.6888,149.7364,24388.0
2023-01-23 15:20:00,157.31,157.37,157.25,157.36,11277.0,149.7364,149.7935,149.6793,149.784,11277.0
2023-01-23 15:25:00,157.32,157.33,157.1,157.25,15189.0,149.7459,149.7554,149.5365,149.6793,15189.0
2023-01-23 15:30:00,157.27,157.3,157.15,157.18,25393.0,149.6983,149.7269,149.5841,149.6127,25393.0
2023-01-23 15:35:00,157.17,157.33,157.13,157.29,20161.0,149.6031,149.7554,149.5651,149.7174,20161.0
2023-01-23 15:40:00,157.29,157.36,157.15,157.33,19125.0,149.7174,149.784,149.5841,149.7554,19125.0
2023-01-23 15:45:00,157.34,157.46,157.33,157.44,31611.0,149.7649,149.8792,149.7554,149.8601,31611.0
2023-01-23 15:50:00,157.45,157.57,157.44,157.55,26824.0,149.8697,149.9839,149.8601,149.9648,26824.0
2023-01-23 15:55:00,157.55,157.68,157.52,157.53,86115.0,149.9648,150.0886,149.9363,149.9458,86115.0
2023-01-24 09:30:00,156.89,157.18,156.16,157.0,69801.0,149.3366,149.6127,148.6418,149.4413,69801.0
2023-01-24 09:35:00,156.88,156.88,155.9,155.9,48528.0,149.3271,149.3271,148.3943,148.3943,48528.0
2023-01-24 09:40:00,155.97,156.74,155.9,156.71,69402.0,148.4609,149.1938,148.3943,149.1653,69402.0
2023-01-24 09:45:00,156.67,157.03,156.52,156.94,18460.0,149.1272,149.4699,148.9844,149.3842,18460.0
2023-01-24 09:50:00,156.93,157.09,156.82,157.07,92961.0,149.3747,149.527,149.27,149.5079,92961.0
2023-01-24 09:55:00,157.06,157.06,156.4,156.44,19156.0,149.4984,149.4984,148.8702,148.9083,19156.0
2023-01-24 10:00:00,156.44,156.63,156.42,156.56,27946.0,148.9083,149.0891,148.8892,149.0225,27946.0
2023-01-24 10:05:00,156.58,156.58,156.3,156.56,15326.0,149.0415,149.0415,148.775,149.0225,15326.0
2023-01-24 10:10:00,156.52,156.91,156.5,156.89,12606.0,148.9844,149.3557,148.9654,149.3366,12606.0
2023-01-24 10:15:00,156.94,157.12,156.72,156.72,22835.0,149.3842,149.5555,149.1748,149.1748,22835.0
2023-01-24 10:20:00,156.75,156.85,156.67,156.7,11534.0,149.2034,149.2985,149.1272,149.1558,11534.0
2023-01-24 10:25:00,156.72,156.93,156.72,156.93,4305.0,149.1748,149.3747,149.1748,149.3747,4305.0
2023-01-24 10:30:00,156.91,157.01,156.81,156.91,5717.0,149.3557,149.4508,149.2605,149.3557,5717.0
2023-01-24 10:35:00,156.95,156.95,156.71,156.88,12501.0,149.3937,149.3937,149.1653,149.3271,12501.0
2023-01-24 10:40:00,156.88,157.17,156.8,157.14,35222.0,149.3271,149.6031,149.2509,149.5746,35222.0
2023-01-24 10:45:00,157.1,157.22,157.09,157.22,6691.0,149.5365,149.6507,149.527,149.6507,6691.0
2023-01-24 10:50:00,157.2,157.33,157.15,157.33,13067.0,149.6317,149.7554,149.5841,149.7554,13067.0
2023-01-24 10:55:00,157.33,157.51,157.33,157.43,4500.0,149.7554,149.9268,149.7554,149.8506,4500.0
2023-01-24 11:00:00,157.46,157.52,157.37,157.52,18540.0,149.8792,149.9363,149.7935,149.9363,18540.0
2023-01-24 11:05:00,157.46,157.46,157.35,157.39,49695.0,149.8792,149.8792,149.7745,149.8125,49695.0
2023-01-24 11:10:00,157.41,157.43,157.26,157.3,5869.0,149.8316,149.8506,149.6888,149.7269,5869.0
2023-01-24 11:15:00,157.35,157.35,157.21,157.24,4545.0,149.7745,149.7745,149.6412,149.6698,4545.0
2023-01-24 11:20:00,157.22,157.43,157.2,157.4,38747.0,149.6507,149.8506,149.6317,149.8221,38747.0
2023-01-24 11:25:00,157.39,157.5,157.32,157.49,13960.0,149.8125,149.9172,149.7459,149.9077,13960.0
2023-01-24 11:30:00,157.48,157.48,157.27,157.3,12724.0,149.8982,149.8982,149.6983,149.7269,12724.0
2023-01-24 11:35:00,157.29,157.33,157.27,157.33,15427.0,149.7174,149.7554,149.6983,149.7554,15427.0
2023-01-24 11:40:00,157.33,157.36,157.2,157.26,12820.0,149.7554,149.784,149.6317,149.6888,12820.0
2023-01-24 11:45:00,157.26,157.35,157.25,157.31,13846.0,149.6888,149.7745,149.6793,149.7364,13846.0
2023-01-24 11:50:00,157.31,157.39,157.23,157.27,28794.0,149.7364,149.8125,149.6602,149.6983,28794.0
2023-01-24 11:55:00,157.29,157.3,157.21,157.23,4602.0,149.7174,149.7269,149.6412,149.6602,4602.0
2023-01-24 12:00:00,157.23,157.23,156.95,157.08,7023.0,149.6602,149.6602,149.3937,149.5175,7023.0
2023-01-24 12:05:00,157.11,157.31,157.1,157.31,55045.0,149.546,149.7364,149.5365,149.7364,55045.0
2023-01-24 12:10:00,157.29,157.37,157.29,157.36,23478.0,149.7174,149.7935,149.7174,149.784,23478.0
2023-01-24 12:15:00,157.36,157.36,157.29,157.36,5512.0,149.784,149.784,149.7174,149.784,5512.0
2023-01-24 12:20:00,157.35,157.36,157.25,157.3,5705.0,149.7745,149.784,149.6793,149.7269,5705.0
2023-01-24 12:25:00,157.33,157.34,157.23,157.33,6147.0,149.7554,149.7649,149.6602,149.7554,6147.0
2023-01-24 12:30:00,157.3,157.33,157.25,157.29,10217.0,149.7269,149.7554,149.6793,149.7174,10217.0
2023-01-24 12:35:00,157.28,157.39,157.26,157.31,12740.0,149.7078,149.8125,149.6888,149.7364,12740.0
2023-01-24 12:40:00,157.31,157.33,157.25,157.28,11060.0,149.7364,149.7554,149.6793,149.7078,11060.0
2023-01-24 12:45:00,157.26,157.33,157.23,157.27,29959.0,149.6888,149.7554,149.6602,149.6983,29959.0
2023-01-24 12:50:00,157.3,157.33,157.25,157.29,8745.0,149.7269,149.7554,149.6793,149.7174,8745.0
2023-01-24 12:55:00,157.29,157.35,157.28,157.32,5177.0,149.7174,149.7745,149.7078,149.7459,5177.0
2023-01-24 13:00:00,157.31,157.43,157.17,157.18,44715.0,149.7364,149.8506,149.6031,149.6127,44715.0
2023-01-24 13:05:00,157.2,157.34,157.17,157.32,3882.0,149.6317,149.7649,149.6031,149.7459,3882.0
2023-01-24 13:10:00,157.42,157.5,157.41,157.44,3400.0,149.8411,149.9172,149.8316,149.8601,3400.0
2023-01-24 13:15:00,157.41,157.51,157.38,157.45,8270.0,149.8316,149.9268,149.803,149.8697,8270.0
2023-01-24 13:20:00,157.46,157.47,157.33,157.39,9866.0,149.8792,149.8887,149.7554,149.8125,9866.0
2023-01-24 13:25:00,157.38,157.46,157.31,157.45,11196.0,149.803,149.8792,149.7364,149.8697,11196.0
2023-01-24 13:30:00,157.46,157.47,157.41,157.45,8685.0,149.8792,149.8887,149.8316,149.8697,8685.0
2023-01-24 13:35:00,157.44,157.49,157.4,157.49,8548.0,149.8601,149.9077,149.8221,149.9077,8548.0
2023-01-24 13:40:00,157.47,157.63,157.44,157.59,16002.0,149.8887,150.041,149.8601,150.0029,16002.0
2023-01-24 13:45:00,157.6,157.68,157.59,157.61,13168.0,150.0124,150.0886,150.0029,150.022,13168.0
2023-01-24 13:50:00,157.6,157.63,157.55,157.6,72040.0,150.0124,150.041,149.9648,150.0124,72040.0
2023-01-24 13:55:00,157.6,157.67,157.58,157.59,12712.0,150.0124,150.0791,149.9934,150.0029,12712.0
2023-01-24 14:00:00,157.59,157.61,157.32,157.33,13875.0,150.0029,150.022,149.7459,149.7554,13875.0
2023-01-24 14:05:00,157.35,157.43,157.29,157.37,9046.0,149.7745,149.8506,149.7174,149.7935,9046.0
2023-01-24 14:10:00,157.38,157.42,157.34,157.34,9606.0,149.803,149.8411,149.7649,149.7649,9606.0
2023-01-24 14:15:00,157.33,157.43,157.33,157.35,18061.0,149.7554,149.8506,149.7554,149.7745,18061.0
2023-01-24 14:20:00,157.36,157.42,157.32,157.36,14058.0,149.784,149.8411,149.7459,149.784,14058.0
2023-01-24 14:25:00,157.36,157.47,157.36,157.44,11496.0,149.784,149.8887,149.784,149.8601,11496.0
2023-01-24 14:30:00,157.46,157.57,157.44,157.54,27704.0,149.8792,149.9839,149.8601,149.9553,27704.0
2023-01-24 14:35:00,157.53,157.61,157.52,157.58,10837.0,149.9458,150.022,149.9363,149.9934,10837.0
2023-01-24 14:40:00,157.56,157.63,157.54,157.58,12683.0,149.9744,150.041,149.9553,149.9934,12683.0
2023-01-24 14:45:00,157.62,157.67,157.57,157.57,24134.0,150.0315,150.0791,149.9839,149.9839,24134.0
2023-01-24 14:50:00,157.57,157.68,157.55,157.68,33690.0,149.9839,150.0886,149.9648,150.0886,33690.0
2023-01-24 14:55:00,157.67,157.74,157.67,157.7,22080.0,150.0791,150.1457,150.0791,150.1076,22080.0
2023-01-24 15:00:00,157.7,157.76,157.65,157.72,103815.0,150.1076,150.1647,150.06,150.1267,103815.0
2023-01-24 15:05:00,157.71,157.71,157.62,157.64,20532.0,150.1171,150.1171,150.0315,150.0505,20532.0
2023-01-24 15:10:00,157.63,157.71,157.58,157.58,23665.0,150.041,150.1171,149.9934,149.9934,23665.0
2023-01-24 15:15:00,157.59,157.62,157.54,157.61,14166.0,150.0029,150.0315,149.9553,150.022,14166.0
2023-01-24 15:20:00,157.61,157.63,157.56,157.61,23263.0,150.022,150.041,149.9744,150.022,23263.0
2023-01-24 15:25:00,157.61,157.65,157.51,157.62,23789.0,150.022,150.06,149.9268,150.0315,23789.0
2023-01-24 15:30:00,157.62,157.64,157.41,157.41,44715.0,150.0315,150.0505,149.8316,149.8316,44715.0
2023-01-24 15:35:00,157.41,157.43,157.35,157.38,215277.0,149.8316,149.8506,149.7745,149.803,215277.0
2023-01-24 15:40:00,157.39,157.39,157.17,157.25,12743.0,149.8125,149.8125,149.6031,149.6793,12743.0
2023-01-24 15:45:00,157.23,157.3,157.19,157.25,13515.0,149.6602,149.7269,149.6222,149.6793,13515.0
2023-01-24 15:50:00,157.25,157.46,157.24,157.45,15548.0,149.6793,149.8792,149.6698,149.8697,15548.0
2023-01-24 15:55:00,157.46,157.55,157.39,157.39,46589.0,149.8792,149.9648,149.8125,149.8125,46589.0
2023-01-25 09:30:00,156.26,156.33,156.12,156.26,149074.0,148.7369,148.8036,148.6037,148.7369,149074.0
2023-01-25 09:35:00,156.29,156.42,156.21,156.33,18805.0,148.7655,148.8892,148.6894,148.8036,18805.0
2023-01-25 09:40:00,156.32,156.61,156.32,156.55,29847.0,148.7941,149.0701,148.7941,149.013,29847.0
2023-01-25 09:45:00,156.53,156.53,156.34,156.34,15866.0,148.9939,148.9939,148.8131,148.8131,15866.0
2023-01-25 09:50:00,156.35,156.37,156.07,156.07,30213.0,148.8226,148.8416,148.5561,148.5561,30213.0
2023-01-25 09:55:00,156.07,156.15,155.88,155.91,8737.0,148.5561,148.6322,148.3752,148.4038,8737.0
2023-01-25 10:00:00,155.9,156.12,155.87,156.1,16828.0,148.3943,148.6037,148.3657,148.5846,16828.0
2023-01-25 10:05:00,156.07,156.54,156.07,156.4,47141.0,148.5561,149.0035,148.5561,148.8702,47141.0
2023-01-25 10:10:00,156.43,156.44,156.16,156.16,9159.0,148.8988,148.9083,148.6418,148.6418,9159.0
2023-01-25 10:15:00,156.12,156.32,156.05,156.17,18170.0,148.6037,148.7941,148.5371,148.6513,18170.0
2023-01-25 10:20:00,156.13,156.16,155.93,155.94,11955.0,148.6132,148.6418,148.4228,148.4324,11955.0
2023-01-25 10:25:00,156.02,156.06,155.94,156.01,6232.0,148.5085,148.5466,148.4324,148.499,6232.0
2023-01-25 10:30:00,156.01,156.16,155.8,155.87,15830.0,148.499,148.6418,148.2991,148.3657,15830.0
2023-01-25 10:35:00,155.87,156.0,155.62,155.63,9346.0,148.3657,148.4895,148.1278,148.1373,9346.0
2023-01-25 10:40:00,155.63,155.88,155.57,155.82,10929.0,148.1373,148.3752,148.0802,148.3181,10929.0
2023-01-25 10:45:00,155.81,155.94,155.77,155.83,24736.0,148.3086,148.4324,148.2705,148.3276,24736.0
2023-01-25 10:50:00,155.81,155.81,155.66,155.72,14834.0,148.3086,148.3086,148.1658,148.2229,14834.0
2023-01-25 10:55:00,155.77,156.0,155.76,155.98,45199.0,148.2705,148.4895,148.261,148.4704,45199.0
2023-01-25 11:00:00,155.95,156.07,155.91,156.03,29567.0,148.4419,148.5561,148.4038,148.518,29567.0
2023-01-25 11:05:00,156.05,156.05,155.89,155.89,10968.0,148.5371,148.5371,148.3848,148.3848,10968.0
2023-01-25 11:10:00,155.91,156.07,155.89,155.99,28347.0,148.4038,148.5561,148.3848,148.4799,28347.0
2023-01-25 11:15:00,156.01,156.17,155.87,156.15,473780.0,148.499,148.6513,148.3657,148.6322,473780.0
2023-01-25 11:20:00,156.15,156.3,156.06,156.2,270791.0,148.6322,148.775,148.5466,148.6798,270791.0
2023-01-25 11:25:00,156.2,156.28,156.15,156.25,103091.0,148.6798,148.756,148.6322,148.7274,103091.0
2023-01-25 11:30:00,156.26,156.29,156.17,156.27,56949.0,148.7369,148.7655,148.6513,148.7465,56949.0
2023-01-25 11:35:00,156.26,156.34,156.21,156.31,21786.0,148.7369,148.8131,148.6894,148.7845,21786.0
2023-01-25 11:40:00,156.3,156.33,156.24,156.28,18080.0,148.775,148.8036,148.7179,148.756,18080.0
2023-01-25 11:45:00,156.3,156.3,156.2,156.29,25199.0,148.775,148.775,148.6798,148.7655,25199.0
2023-01-25 11:50:00,156.32,156.69,156.28,156.6,21748.0,148.7941,149.1462,148.756,149.0606,21748.0
2023-01-25 11:55:00,156.62,156.73,156.59,156.6,13711.0,149.0796,149.1843,149.0511,149.0606,13711.0
2023-01-25 12:00:00,156.59,156.65,156.51,156.51,4247.0,149.0511,149.1082,148.9749,148.9749,4247.0
2023-01-25 12:05:00,156.5,156.63,156.47,156.58,10217.0,148.9654,149.0891,148.9368,149.0415,10217.0
2023-01-25 12:10:00,156.59,156.62,156.48,156.51,5387.0,149.0511,149.0796,148.9464,148.9749,5387.0
2023-01-25 12:15:00,156.53,156.61,156.53,156.58,7010.0,148.9939,149.0701,148.9939,149.0415,7010.0
2023-01-25 12:20:00,156.59,156.59,156.47,156.5,6185.0,149.0511,149.0511,148.9368,148.9654,6185.0
2023-01-25 12:25:00,156.46,156.47,156.4,156.43,8270.0,148.9273,148.9368,148.8702,148.8988,8270.0
2023-01-25 12:30:00,156.5,156.57,156.5,156.52,7312.0,148.9654,149.032,148.9654,148.9844,7312.0
2023-01-25 12:35:00,156.53,156.63,156.53,156.6,16539.0,148.9939,149.0891,148.9939,149.0606,16539.0
2023-01-25 12:40:00,156.59,156.7,156.59,156.66,10097.0,149.0511,149.1558,149.0511,149.1177,10097.0
2023-01-25 12:45:00,156.65,156.68,156.61,156.66,2028.0,149.1082,149.1367,149.0701,149.1177,2028.0
2023-01-25 12:50:00,156.69,156.74,156.66,156.69,5179.0,149.1462,149.1938,149.1177,149.1462,5179.0
2023-01-25 12:55:00,156.69,156.7,156.63,156.65,4208.0,149.1462,149.1558,149.0891,149.1082,4208.0
2023-01-25 13:00:00,156.66,156.9,156.62,156.72,17453.0,149.1177,149.3461,149.0796,149.1748,17453.0
2023-01-25 13:05:00,156.76,156.91,156.76,156.86,10044.0,149.2129,149.3557,149.2129,149.3081,10044.0
2023-01-25 13:10:00,156.88,157.01,156.86,156.97,10198.0,149.3271,149.4508,149.3081,149.4128,10198.0
2023-01-25 13:15:00,157.0,157.06,156.99,157.03,9390.0,149.4413,149.4984,149.4318,149.4699,9390.0
2023-01-25 13:20:00,157.04,157.14,157.04,157.1,9809.0,149.4794,149.5746,149.4794,149.5365,9809.0
2023-01-25 13:25:00,157.11,157.23,157.11,157.2,9016.0,149.546,149.6602,149.546,149.6317,9016.0
2023-01-25 13:30:00,157.21,157.22,157.09,157.12,4572.0,149.6412,149.6507,149.527,149.5555,4572.0
2023-01-25 13:35:00,157.13,157.19,157.13,157.17,3674.0,149.5651,149.6222,149.5651,149.6031,3674.0
2023-01-25 13:40:00,157.16,157.21,157.16,157.16,2616.0,149.5936,149.6412,149.5936,149.5936,2616.0
2023-01-25 13:45:00,157.15,157.37,157.15,157.36,16292.0,149.5841,149.7935,149.5841,149.784,16292.0
2023-01-25 13:50:00,157.36,157.36,157.24,157.24,4539.0,149.784,149.784,149.6698,149.6698,4539.0
2023-01-25 13:55:00,157.23,157.31,157.23,157.31,7325.0,149.6602,149.7364,149.6602,149.7364,7325.0
2023-01-25 14:00:00,157.32,157.36,157.21,157.26,14419.0,149.7459,149.784,149.6412,149.6888,14419.0
2023-01-25 14:05:00,157.26,157.4,157.25,157.32,7592.0,149.6888,149.8221,149.6793,149.7459,7592.0
2023-01-25 14:10:00,157.35,157.56,157.31,157.51,41705.0,149.7745,149.9744,149.7364,149.9268,41705.0
2023-01-25 14:15:00,157.52,157.65,157.52,157.61,22848.0,149.9363,150.06,149.9363,150.022,22848.0
2023-01-25 14:20:00,157.61,157.62,157.4,157.4,32547.0,150.022,150.0315,149.8221,149.8221,32547.0
2023-01-25 14:25:00,157.4,157.4,157.21,157.28,36788.0,149.8221,149.8221,149.6412,149.7078,36788.0
2023-01-25 14:30:00,157.29,157.35,157.16,157.16,11356.0,149.7174,149.7745,149.5936,149.5936,11356.0
2023-01-25 14:35:00,157.15,157.24,157.15,157.24,7915.0,149.5841,149.6698,149.5841,149.6698,7915.0
2023-01-25 14:40:00,157.25,157.36,157.24,157.36,7163.0,149.6793,149.784,149.6698,149.784,7163.0
2023-01-25 14:45:00,157.36,157.44,157.31,157.42,6820.0,149.784,149.8601,149.7364,149.8411,6820.0
2023-01-25 14:50:00,157.41,157.5,157.37,157.44,13970.0,149.8316,149.9172,149.7935,149.8601,13970.0
2023-01-25 14:55:00,157.43,157.55,157.43,157.48,13130.0,149.8506,149.9648,149.8506,149.8982,13130.0
2023-01-25 15:00:00,157.48,157.66,157.48,157.66,13540.0,149.8982,150.0695,149.8982,150.0695,13540.0
2023-01-25 15:05:00,157.65,157.74,157.6,157.73,5432.0,150.06,150.1457,150.0124,150.1362,5432.0
2023-01-25 15:10:00,157.72,157.74,157.52,157.57,8133.0,150.1267,150.1457,149.9363,149.9839,8133.0
2023-01-25 15:15:00,157.57,157.59,157.45,157.53,16129.0,149.9839,150.0029,149.8697,149.9458,16129.0
2023-01-25 15:20:00,157.52,157.52,157.44,157.45,8515.0,149.9363,149.9363,149.8601,149.8697,8515.0
2023-01-25 15:25:00,157.47,157.6,157.44,157.6,17146.0,149.8887,150.0124,149.8601,150.0124,17146.0
2023-01-25 15:30:00,157.61,157.68,157.61,157.66,10323.0,150.022,150.0886,150.022,150.0695,10323.0
2023-01-25 15:35:00,157.63,157.68,157.47,157.63,18446.0,150.041,150.0886,149.8887,150.041,18446.0
2023-01-25 15:40:00,157.63,157.64,157.53,157.56,18274.0,150.041,150.0505,149.9458,149.9744,18274.0
2023-01-25 15:45:00,157.55,157.56,157.45,157.51,9979.0,149.9648,149.9744,149.8697,149.9268,9979.0
2023-01-25 15:50:00,157.5,157.53,157.39,157.49,19541.0,149.9172,149.9458,149.8125,149.9077,19541.0
2023-01-25 15:55:00,157.5,157.73,157.5,157.72,49239.0,149.9172,150.1362,149.9172,150.1267,49239.0
2023-01-26 09:30:00,158.44,158.53,158.22,158.46,65010.0,150.812,150.8977,150.6026,150.831,65010.0
2023-01-26 09:35:00,158.49,158.58,158.3,158.54,16842.0,150.8596,150.9452,150.6787,150.9072,16842.0
2023-01-26 09:40:00,158.56,158.59,158.11,158.16,23154.0,150.9262,150.9548,150.4979,150.5455,23154.0
2023-01-26 09:45:00,158.17,158.32,157.81,157.81,6877.0,150.555,150.6978,150.2123,150.2123,6877.0
2023-01-26 09:50:00,157.82,157.87,157.68,157.68,3288.0,150.2218,150.2694,150.0886,150.0886,3288.0
2023-01-26 09:55:00,157.68,157.73,157.51,157.73,30734.0,150.0886,150.1362,149.9268,150.1362,30734.0
2023-01-26 10:00:00,157.74,157.83,157.53,157.82,9252.0,150.1457,150.2314,149.9458,150.2218,9252.0
2023-01-26 10:05:00,157.85,157.85,157.57,157.58,3514.0,150.2504,150.2504,149.9839,149.9934,3514.0
2023-01-26 10:10:00,157.65,158.01,157.55,157.96,13419.0,150.06,150.4027,149.9648,150.3551,13419.0
2023-01-26 10:15:00,157.98,158.15,157.98,158.11,8427.0,150.3741,150.536,150.3741,150.4979,8427.0
2023-01-26 10:20:00,158.15,158.28,158.04,158.27,4964.0,150.536,150.6597,150.4312,150.6502,4964.0
2023-01-26 10:25:00,158.25,158.29,158.01,158.13,34976.0,150.6311,150.6692,150.4027,150.5169,34976.0
2023-01-26 10:30:00,158.15,158.29,158.02,158.29,108794.0,150.536,150.6692,150.4122,150.6692,108794.0
2023-01-26 10:35:00,158.3,158.3,157.81,157.84,16143.0,150.6787,150.6787,150.2123,150.2409,16143.0
2023-01-26 10:40:00,157.84,158.02,157.82,157.92,7282.0,150.2409,150.4122,150.2218,150.317,7282.0
2023-01-26 10:45:00,157.93,158.01,157.88,157.98,6940.0,150.3265,150.4027,150.279,150.3741,6940.0
2023-01-26 10:50:00,157.98,157.99,157.52,157.56,16278.0,150.3741,150.3837,149.9363,149.9744,16278.0
2023-01-26 10:55:00,157.57,157.58,157.37,157.43,13838.0,149.9839,149.9934,149.7935,149.8506,13838.0
2023-01-26 11:00:00,157.45,157.66,157.39,157.63,22594.0,149.8697,150.0695,149.8125,150.041,22594.0
2023-01-26 11:05:00,157.66,157.67,157.49,157.54,7324.0,150.0695,150.0791,149.9077,149.9553,7324.0
2023-01-26 11:10:00,157.58,157.74,157.51,157.67,6507.0,149.9934,150.1457,149.9268,150.0791,6507.0
2023-01-26 11:15:00,157.7,157.88,157.66,157.75,17781.0,150.1076,150.279,150.0695,150.1552,17781.0
2023-01-26 11:20:00,157.74,157.75,157.44,157.44,23749.0,150.1457,150.1552,149.8601,149.8601,23749.0
2023-01-26 11:25:00,157.43,157.7,157.43,157.7,6236.0,149.8506,150.1076,149.8506,150.1076,6236.0
2023-01-26 11:30:00,157.71,157.81,157.67,157.78,6397.0,150.1171,150.2123,150.0791,150.1838,6397.0
2023-01-26 11:35:00,157.79,157.85,157.69,157.75,30115.0,150.1933,150.2504,150.0981,150.1552,30115.0
2023-01-26 11:40:00,157.74,157.98,157.68,157.93,12267.0,150.1457,150.3741,150.0886,150.3265,12267.0
2023-01-26 11:45:00,157.94,158.0,157.89,157.96,43580.0,150.3361,150.3932,150.2885,150.3551,43580.0
2023-01-26 11:50:00,157.96,157.98,157.88,157.9,14297.0,150.3551,150.3741,150.279,150.298,14297.0
2023-01-26 11:55:00,157.89,157.97,157.84,157.97,2453.0,150.2885,150.3646,150.2409,150.3646,2453.0
2023-01-26 12:00:00,158.02,158.17,158.01,158.1,4072.0,150.4122,150.555,150.4027,150.4884,4072.0
2023-01-26 12:05:00,158.09,158.22,158.08,158.22,19240.0,150.4788,150.6026,150.4693,150.6026,19240.0
2023-01-26 12:10:00,158.21,158.32,158.19,158.19,2302.0,150.5931,150.6978,150.574,150.574,2302.0
2023-01-26 12:15:00,158.18,158.19,158.11,158.12,8252.0,150.5645,150.574,150.4979,150.5074,8252.0
2023-01-26 12:20:00,158.14,158.22,158.08,158.11,8808.0,150.5264,150.6026,150.4693,150.4979,8808.0
2023-01-26 12:25:00,158.12,158.18,158.09,158.15,41454.0,150.5074,150.5645,150.4788,150.536,41454.0
2023-01-26 12:30:00,158.14,158.26,158.12,158.24,16710.0,150.5264,150.6407,150.5074,150.6216,16710.0
2023-01-26 12:35:00,158.23,158.27,158.23,158.27,5512.0,150.6121,150.6502,150.6121,150.6502,5512.0
2023-01-26 12:40:00,158.29,158.3,158.08,158.09,23500.0,150.6692,150.6787,150.4693,150.4788,23500.0
2023-01-26 12:45:00,158.15,158.15,157.92,157.97,18059.0,150.536,150.536,150.317,150.3646,18059.0
2023-01-26 12:50:00,158.0,158.22,158.0,158.17,6990.0,150.3932,150.6026,150.3932,150.555,6990.0
2023-01-26 12:55:00,158.2,158.2,158.07,158.08,2714.0,150.5835,150.5835,150.4598,150.4693,2714.0
2023-01-26 13:00:00,158.07,158.24,158.06,158.18,7287.0,150.4598,150.6216,150.4503,150.5645,7287.0
2023-01-26 13:05:00,158.16,158.17,157.96,158.07,5218.0,150.5455,150.555,150.3551,150.4598,5218.0
2023-01-26 13:10:00,158.08,158.2,158.07,158.16,5908.0,150.4693,150.5835,150.4598,150.5455,5908.0
2023-01-26 13:15:00,158.17,158.18,158.07,158.09,12327.0,150.555,150.5645,150.4598,150.4788,12327.0
2023-01-26 13:20:00,158.12,158.21,158.07,158.21,3342.0,150.5074,150.5931,150.4598,150.5931,3342.0
2023-01-26 13:25:00,158.24,158.24,158.17,158.19,1725.0,150.6216,150.6216,150.555,150.574,1725.0
2023-01-26 13:30:00,158.2,158.3,158.19,158.26,5499.0,150.5835,150.6787,150.574,150.6407,5499.0
2023-01-26 13:35:00,158.25,158.47,158.25,158.47,5706.0,150.6311,150.8405,150.6311,150.8405,5706.0
2023-01-26 13:40:00,158.46,158.52,158.44,158.45,7945.0,150.831,150.8881,150.812,150.8215,7945.0
2023-01-26 13:45:00,158.47,158.59,158.46,158.47,14080.0,150.8405,150.9548,150.831,150.8405,14080.0
2023-01-26 13:50:00,158.49,158.49,158.36,158.38,14214.0,150.8596,150.8596,150.7358,150.7549,14214.0
2023-01-26 13:55:00,158.35,158.39,158.34,158.37,4953.0,150.7263,150.7644,150.7168,150.7454,4953.0
2023-01-26 14:00:00,158.36,158.36,158.27,158.31,14254.0,150.7358,150.7358,150.6502,150.6882,14254.0
2023-01-26 14:05:00,158.34,158.42,158.3,158.4,15812.0,150.7168,150.793,150.6787,150.7739,15812.0
2023-01-26 14:10:00,158.38,158.43,158.35,158.37,14987.0,150.7549,150.8025,150.7263,150.7454,14987.0
2023-01-26 14:15:00,158.37,158.41,158.29,158.4,8900.0,150.7454,150.7834,150.6692,150.7739,8900.0
2023-01-26 14:20:00,158.42,158.51,158.4,158.45,4184.0,150.793,150.8786,150.7739,150.8215,4184.0
2023-01-26 14:25:00,158.45,158.46,158.25,158.29,24948.0,150.8215,150.831,150.6311,150.6692,24948.0
2023-01-26 14:30:00,158.34,158.45,158.32,158.44,3912.0,150.7168,150.8215,150.6978,150.812,3912.0
2023-01-26 14:35:00,158.45,158.52,158.4,158.4,13069.0,150.8215,150.8881,150.7739,150.7739,13069.0
2023-01-26 14:40:00,158.42,158.56,158.42,158.51,11694.0,150.793,150.9262,150.793,150.8786,11694.0
2023-01-26 14:45:00,158.52,158.58,158.49,158.5,8645.0,150.8881,150.9452,150.8596,150.8691,8645.0
2023-01-26 14:50:00,158.46,158.46,158.37,158.38,10023.0,150.831,150.831,150.7454,150.7549,10023.0
2023-01-26 14:55:00,158.4,158.54,158.39,158.51,6065.0,150.7739,150.9072,150.7644,150.8786,6065.0
2023-01-26 15:00:00,158.51,158.59,158.5,158.56,19240.0,150.8786,150.9548,150.8691,150.9262,19240.0
2023-01-26 15:05:00,158.59,158.59,158.44,158.51,3486.0,150.9548,150.9548,150.812,150.8786,3486.0
2023-01-26 15:10:00,158.5,158.62,158.47,158.58,5583.0,150.8691,150.9833,150.8405,150.9452,5583.0
2023-01-26 15:15:00,158.57,158.69,158.57,158.66,4902.0,150.9357,151.05,150.9357,151.0214,4902.0
2023-01-26 15:20:00,158.66,158.7,158.6,158.67,1944.0,151.0214,151.0595,150.9643,151.0309,1944.0
2023-01-26 15:25:00,158.68,158.76,158.65,158.66,9530.0,151.0404,151.1166,151.0119,151.0214,9530.0
2023-01-26 15:30:00,158.63,158.73,158.59,158.65,5923.0,150.9928,151.088,150.9548,151.0119,5923.0
2023-01-26 15:35:00,158.68,158.7,158.59,158.63,9140.0,151.0404,151.0595,150.9548,150.9928,9140.0
2023-01-26 15:40:00,158.63,158.72,158.61,158.61,21296.0,150.9928,151.0785,150.9738,150.9738,21296.0
2023-01-26 15:45:00,158.61,158.72,158.58,158.7,40878.0,150.9738,151.0785,150.9452,151.0595,40878.0
2023-01-26 15:50:00,158.69,158.84,158.69,158.76,20860.0,151.05,151.1927,151.05,151.1166,20860.0
2023-01-26 15:55:00,158.74,159.02,158.73,158.95,72894.0,151.0975,151.3641,151.088,151.2974,72894.0
2023-01-27 09:30:00,158.63,158.85,158.43,158.43,14158.0,150.9928,151.2023,150.8025,150.8025,14158.0
2023-01-27 09:35:00,158.4,158.57,158.4,158.44,10405.0,150.7739,150.9357,150.7739,150.812,10405.0
2023-01-27 09:40:00,158.46,158.66,158.38,158.63,13086.0,150.831,151.0214,150.7549,150.9928,13086.0
2023-01-27 09:45:00,158.62,158.91,158.62,158.78,46959.0,150.9833,151.2594,150.9833,151.1356,46959.0
2023-01-27 09:50:00,158.79,158.98,158.79,158.98,24569.0,151.1451,151.326,151.1451,151.326,24569.0
2023-01-27 09:55:00,158.95,158.97,158.8,158.84,44839.0,151.2974,151.3165,151.1547,151.1927,44839.0
2023-01-27 10:00:00,158.87,159.15,158.7,159.15,22521.0,151.2213,151.4878,151.0595,151.4878,22521.0
2023-01-27 10:05:00,159.14,159.4,159.12,159.26,33182.0,151.4783,151.7258,151.4593,151.5925,33182.0
2023-01-27 10:10:00,159.29,159.4,159.24,159.29,9257.0,151.6211,151.7258,151.5735,151.6211,9257.0
2023-01-27 10:15:00,159.19,159.31,159.14,159.19,190945.0,151.5259,151.6401,151.4783,151.5259,190945.0
2023-01-27 10:20:00,159.19,159.19,158.91,158.99,50078.0,151.5259,151.5259,151.2594,151.3355,50078.0
2023-01-27 10:25:00,158.99,159.01,158.9,159.01,36476.0,151.3355,151.3545,151.2498,151.3545,36476.0
2023-01-27 10:30:00,159.01,159.05,158.8,158.83,15850.0,151.3545,151.3926,151.1547,151.1832,15850.0
2023-01-27 10:35:00,158.78,158.99,158.78,158.91,15522.0,151.1356,151.3355,151.1356,151.2594,15522.0
2023-01-27 10:40:00,158.87,158.91,158.76,158.77,25877.0,151.2213,151.2594,151.1166,151.1261,25877.0
2023-01-27 10:45:00,158.81,158.81,158.46,158.53,21900.0,151.1642,151.1642,150.831,150.8977,21900.0
2023-01-27 10:50:00,158.55,158.55,158.35,158.35,15924.0,150.9167,150.9167,150.7263,150.7263,15924.0
2023-01-27 10:55:00,158.35,158.47,158.25,158.41,27777.0,150.7263,150.8405,150.6311,150.7834,27777.0
2023-01-27 11:00:00,158.43,158.44,158.31,158.42,24087.0,150.8025,150.812,150.6882,150.793,24087.0
2023-01-27 11:05:00,158.41,158.53,158.31,158.42,7513.0,150.7834,150.8977,150.6882,150.793,7513.0
2023-01-27 11:10:00,158.4,158.4,158.31,158.34,2091.0,150.7739,150.7739,150.6882,150.7168,2091.0
2023-01-27 11:15:00,158.31,158.57,158.29,158.56,10375.0,150.6882,150.9357,150.6692,150.9262,10375.0
2023-01-27 11:20:00,158.62,158.68,158.61,158.66,3926.0,150.9833,151.0404,150.9738,151.0214,3926.0
2023-01-27 11:25:00,158.62,158.73,158.59,158.69,2460.0,150.9833,151.088,150.9548,151.05,2460.0
2023-01-27 11:30:00,158.71,158.93,158.69,158.92,5945.0,151.069,151.2784,151.05,151.2689,5945.0
2023-01-27 11:35:00,158.95,158.96,158.82,158.83,5809.0,151.2974,151.307,151.1737,151.1832,5809.0
2023-01-27 11:40:00,158.86,159.01,158.85,158.97,8525.0,151.2118,151.3545,151.2023,151.3165,8525.0
2023-01-27 11:45:00,158.97,159.04,158.91,159.01,6667.0,151.3165,151.3831,151.2594,151.3545,6667.0
2023-01-27 11:50:00,159.02,159.02,158.9,158.91,14194.0,151.3641,151.3641,151.2498,151.2594,14194.0
2023-01-27 11:55:00,158.91,159.05,158.9,159.0,5008.0,151.2594,151.3926,151.2498,151.345,5008.0
2023-01-27 12:00:00,158.96,158.99,158.82,158.82,11618.0,151.307,151.3355,151.1737,151.1737,11618.0
2023-01-27 12:05:00,158.84,158.95,158.81,158.88,7980.0,151.1927,151.2974,151.1642,151.2308,7980.0
2023-01-27 12:10:00,158.91,158.99,158.84,158.98,2546.0,151.2594,151.3355,151.1927,151.326,2546.0
2023-01-27 12:15:00,158.97,159.14,158.96,159.11,11560.0,151.3165,151.4783,151.307,151.4497,11560.0
2023-01-27 12:20:00,159.1,159.12,159.0,159.03,7528.0,151.4402,151.4593,151.345,151.3736,7528.0
2023-01-27 12:25:00,159.05,159.05,158.86,158.93,6401.0,151.3926,151.3926,151.2118,151.2784,6401.0
2023-01-27 12:30:00,158.9,159.05,158.86,159.05,7605.0,151.2498,151.3926,151.2118,151.3926,7605.0
2023-01-27 12:35:00,159.02,159.14,159.01,159.11,6137.0,151.3641,151.4783,151.3545,151.4497,6137.0
2023-01-27 12:40:00,159.15,159.16,159.05,159.05,158945.0,151.4878,151.4973,151.3926,151.3926,158945.0
2023-01-27 12:45:00,159.05,159.18,159.04,159.17,78433.0,151.3926,151.5164,151.3831,151.5068,78433.0
2023-01-27 12:50:00,159.17,159.24,159.15,159.18,11533.0,151.5068,151.5735,151.4878,151.5164,11533.0
2023-01-27 12:55:00,159.18,159.19,159.11,159.13,9634.0,151.5164,151.5259,151.4497,151.4688,9634.0
2023-01-27 13:00:00,159.14,159.19,158.97,159.01,10858.0,151.4783,151.5259,151.3165,151.3545,10858.0
2023-01-27 13:05:00,159.02,159.07,159.01,159.06,5731.0,151.3641,151.4117,151.3545,151.4021,5731.0
2023-01-27 13:10:00,159.03,159.08,158.98,159.05,7036.0,151.3736,151.4212,151.326,151.3926,7036.0
2023-01-27 13:15:00,159.04,159.04,158.94,159.01,7245.0,151.3831,151.3831,151.2879,151.3545,7245.0
2023-01-27 13:20:00,159.01,159.03,158.97,159.01,6813.0,151.3545,151.3736,151.3165,151.3545,6813.0
2023-01-27 13:25:00,159.02,159.06,158.94,159.0,4745.0,151.3641,151.4021,151.2879,151.345,4745.0
2023-01-27 13:30:00,159.04,159.1,159.03,159.1,4220.0,151.3831,151.4402,151.3736,151.4402,4220.0
2023-01-27 13:35:00,159.09,159.15,159.08,159.15,7111.0,151.4307,151.4878,151.4212,151.4878,7111.0
2023-01-27 13:40:00,159.13,159.13,158.94,159.03,24130.0,151.4688,151.4688,151.2879,151.3736,24130.0
2023-01-27 13:45:00,159.0,159.1,158.96,159.09,16092.0,151.345,151.4402,151.307,151.4307,16092.0
2023-01-27 13:50:00,159.08,159.08,158.97,159.0,3655.0,151.4212,151.4212,151.3165,151.345,3655.0
2023-01-27 13:55:00,158.98,159.06,158.95,159.06,4141.0,151.326,151.4021,151.2974,151.4021,4141.0
2023-01-27 14:00:00,159.05,159.22,159.05,159.15,13933.0,151.3926,151.5544,151.3926,151.4878,13933.0
2023-01-27 14:05:00,159.18,159.19,159.05,159.11,9880.0,151.5164,151.5259,151.3926,151.4497,9880.0
2023-01-27 14:10:00,159.11,159.19,159.11,159.18,7902.0,151.4497,151.5259,151.4497,151.5164,7902.0
2023-01-27 14:15:00,159.22,159.32,159.21,159.31,7718.0,151.5544,151.6496,151.5449,151.6401,7718.0
2023-01-27 14:20:00,159.31,159.31,159.26,159.3,12160.0,151.6401,151.6401,151.5925,151.6306,12160.0
2023-01-27 14:25:00,159.3,159.32,159.26,159.29,125329.0,151.6306,151.6496,151.5925,151.6211,125329.0
2023-01-27 14:30:00,159.28,159.37,159.28,159.28,28595.0,151.6115,151.6972,151.6115,151.6115,28595.0
2023-01-27 14:35:00,159.29,159.38,159.29,159.38,16454.0,151.6211,151.7067,151.6211,151.7067,16454.0
2023-01-27 14:40:00,159.36,159.41,159.33,159.37,16203.0,151.6877,151.7353,151.6591,151.6972,16203.0
2023-01-27 14:45:00,159.37,159.53,159.34,159.51,10027.0,151.6972,151.8495,151.6687,151.8305,10027.0
2023-01-27 14:50:00,159.49,159.5,159.42,159.45,5265.0,151.8114,151.821,151.7448,151.7734,5265.0
2023-01-27 14:55:00,159.45,159.49,159.42,159.47,16721.0,151.7734,151.8114,151.7448,151.7924,16721.0
2023-01-27 15:00:00,159.48,159.53,159.47,159.52,18232.0,151.8019,151.8495,151.7924,151.84,18232.0
2023-01-27 15:05:00,159.52,159.67,159.51,159.65,15655.0,151.84,151.9828,151.8305,151.9637,15655.0
2023-01-27 15:10:00,159.62,159.66,159.44,159.45,17619.0,151.9352,151.9733,151.7638,151.7734,17619.0
2023-01-27 15:15:00,159.45,159.49,159.38,159.46,9958.0,151.7734,151.8114,151.7067,151.7829,9958.0
2023-01-27 15:20:00,159.47,159.5,159.29,159.44,12470.0,151.7924,151.821,151.6211,151.7638,12470.0
2023-01-27 15:25:00,159.45,159.47,159.36,159.47,24425.0,151.7734,151.7924,151.6877,151.7924,24425.0
2023-01-27 15:30:00,159.49,159.54,159.41,159.53,52172.0,151.8114,151.859,151.7353,151.8495,52172.0
2023-01-27 15:35:00,159.52,159.55,159.41,159.43,8655.0,151.84,151.8685,151.7353,151.7543,8655.0
2023-01-27 15:40:00,159.46,159.49,159.34,159.37,12688.0,151.7829,151.8114,151.6687,151.6972,12688.0
2023-01-27 15:45:00,159.36,159.36,159.11,159.15,17769.0,151.6877,151.6877,151.4497,151.4878,17769.0
2023-01-27 15:50:00,159.15,159.15,158.85,158.99,20379.0,151.4878,151.4878,151.2023,151.3355,20379.0
2023-01-27 15:55:00,158.96,158.97,158.83,158.88,43151.0,151.307,151.3165,151.1832,151.2308,43151.0
2023-01-30 09:30:00,157.91,158.3,157.68,158.25,37270.0,150.3075,150.6787,150.0886,150.6311,37270.0
2023-01-30 09:35:00,158.28,158.46,158.22,158.44,10061.0,150.6597,150.831,150.6026,150.812,10061.0
2023-01-30 09:40:00,158.41,158.44,158.25,158.37,29057.0,150.7834,150.812,150.6311,150.7454,29057.0
2023-01-30 09:45:00,158.37,158.65,158.37,158.55,7543.0,150.7454,151.0119,150.7454,150.9167,7543.0
2023-01-30 09:50:00,158.56,158.66,158.35,158.39,22409.0,150.9262,151.0214,150.7263,150.7644,22409.0
2023-01-30 09:55:00,158.35,158.61,158.3,158.6,13043.0,150.7263,150.9738,150.6787,150.9643,13043.0
2023-01-30 10:00:00,158.57,158.87,158.57,158.86,31390.0,150.9357,151.2213,150.9357,151.2118,31390.0
2023-01-30 10:05:00,158.87,158.95,158.85,158.93,12660.0,151.2213,151.2974,151.2023,151.2784,12660.0
2023-01-30 10:10:00,158.95,158.99,158.81,158.85,10077.0,151.2974,151.3355,151.1642,151.2023,10077.0
2023-01-30 10:15:00,158.92,158.96,158.73,158.76,32728.0,151.2689,151.307,151.088,151.1166,32728.0
2023-01-30 10:20:00,158.76,158.81,158.63,158.63,21564.0,151.1166,151.1642,150.9928,150.9928,21564.0
2023-01-30 10:25:00,158.62,158.74,158.52,158.74,29231.0,150.9833,151.0975,150.8881,151.0975,29231.0
2023-01-30 10:30:00,158.73,158.73,158.48,158.54,18853.0,151.088,151.088,150.8501,150.9072,18853.0
2023-01-30 10:35:00,158.51,158.56,158.4,158.43,12978.0,150.8786,150.9262,150.7739,150.8025,12978.0
2023-01-30 10:40:00,158.42,158.42,158.22,158.26,10540.0,150.793,150.793,150.6026,150.6407,10540.0
2023-01-30 10:45:00,158.25,158.36,158.09,158.28,439911.0,150.6311,150.7358,150.4788,150.6597,439911.0
2023-01-30 10:50:00,158.28,158.41,158.17,158.23,64573.0,150.6597,150.7834,150.555,150.6121,64573.0
2023-01-30 10:55:00,158.23,158.42,158.19,158.4,40996.0,150.6121,150.793,150.574,150.7739,40996.0
2023-01-30 11:00:00,158.36,158.46,158.35,158.38,16128.0,150.7358,150.831,150.7263,150.7549,16128.0
2023-01-30 11:05:00,158.41,158.42,158.24,158.28,15118.0,150.7834,150.793,150.6216,150.6597,15118.0
2023-01-30 11:10:00,158.39,158.58,158.38,158.51,18328.0,150.7644,150.9452,150.7549,150.8786,18328.0
2023-01-30 11:15:00,158.55,158.63,158.54,158.55,34191.0,150.9167,150.9928,150.9072,150.9167,34191.0
2023-01-30 11:20:00,158.55,158.56,158.25,158.3,29516.0,150.9167,150.9262,150.6311,150.6787,29516.0
2023-01-30 11:25:00,158.29,158.35,158.14,158.34,55924.0,150.6692,150.7263,150.5264,150.7168,55924.0
2023-01-30 11:30:00,158.34,158.42,158.3,158.31,57963.0,150.7168,150.793,150.6787,150.6882,57963.0
2023-01-30 11:35:00,158.31,158.34,158.15,158.15,7344.0,150.6882,150.7168,150.536,150.536,7344.0
2023-01-30 11:40:00,158.17,158.21,158.1,158.1,3002.0,150.555,150.5931,150.4884,150.4884,3002.0
2023-01-30 11:45:00,158.07,158.19,158.0,158.09,8466.0,150.4598,150.574,150.3932,150.4788,8466.0
2023-01-30 11:50:00,158.07,158.11,157.98,157.98,11289.0,150.4598,150.4979,150.3741,150.3741,11289.0
2023-01-30 11:55:00,157.95,158.25,157.91,158.25,8992.0,150.3456,150.6311,150.3075,150.6311,8992.0
2023-01-30 12:00:00,158.2,158.27,158.17,158.21,37980.0,150.5835,150.6502,150.555,150.5931,37980.0
2023-01-30 12:05:00,158.23,158.25,158.2,158.21,10686.0,150.6121,150.6311,150.5835,150.5931,10686.0
2023-01-30 12:10:00,158.2,158.31,158.2,158.3,38800.0,150.5835,150.6882,150.5835,150.6787,38800.0
2023-01-30 12:15:00,158.29,158.29,158.1,158.13,15369.0,150.6692,150.6692,150.4884,150.5169,15369.0
2023-01-30 12:20:00,158.14,158.16,158.07,158.12,4572.0,150.5264,150.5455,150.4598,150.5074,4572.0
2023-01-30 12:25:00,158.13,158.15,157.93,158.13,15218.0,150.5169,150.536,150.3265,150.5169,15218.0
2023-01-30 12:30:00,158.11,158.16,158.04,158.09,16942.0,150.4979,150.5455,150.4312,150.4788,16942.0
2023-01-30 12:35:00,158.08,158.13,158.05,158.07,16483.0,150.4693,150.5169,150.4408,150.4598,16483.0
2023-01-30 12:40:00,158.04,158.18,158.03,158.07,9453.0,150.4312,150.5645,150.4217,150.4598,9453.0
2023-01-30 12:45:00,158.05,158.08,157.9,157.97,34010.0,150.4408,150.4693,150.298,150.3646,34010.0
2023-01-30 12:50:00,157.97,157.99,157.85,157.91,63051.0,150.3646,150.3837,150.2504,150.3075,63051.0
2023-01-30 12:55:00,157.9,157.95,157.8,157.85,64692.0,150.298,150.3456,150.2028,150.2504,64692.0
2023-01-30 13:00:00,157.84,157.84,157.71,157.79,122242.0,150.2409,150.2409,150.1171,150.1933,122242.0
2023-01-30 13:05:00,157.8,157.87,157.78,157.82,85477.0,150.2028,150.2694,150.1838,150.2218,85477.0
2023-01-30 13:10:00,157.82,157.91,157.81,157.86,85710.0,150.2218,150.3075,150.2123,150.2599,85710.0
2023-01-30 13:15:00,157.86,158.2,157.8,158.16,61724.0,150.2599,150.5835,150.2028,150.5455,61724.0
2023-01-30 13:20:00,158.16,158.19,158.12,158.15,74765.0,150.5455,150.574,150.5074,150.536,74765.0
2023-01-30 13:25:00,158.14,158.15,158.03,158.05,45205.0,150.5264,150.536,150.4217,150.4408,45205.0
2023-01-30 13:30:00,158.04,158.04,157.87,157.93,17096.0,150.4312,150.4312,150.2694,150.3265,17096.0
2023-01-30 13:35:00,157.93,157.95,157.88,157.93,11532.0,150.3265,150.3456,150.279,150.3265,11532.0
2023-01-30 13:40:00,157.96,157.96,157.8,157.85,20330.0,150.3551,150.3551,150.2028,150.2504,20330.0
2023-01-30 13:45:00,157.88,157.94,157.8,157.94,15916.0,150.279,150.3361,150.2028,150.3361,15916.0
2023-01-30 13:50:00,157.92,157.95,157.83,157.92,19369.0,150.317,150.3456,150.2314,150.317,19369.0
2023-01-30 13:55:00,157.91,157.94,157.8,157.94,119329.0,150.3075,150.3361,150.2028,150.3361,119329.0
2023-01-30 14:00:00,157.93,157.99,157.9,157.97,12945.0,150.3265,150.3837,150.298,150.3646,12945.0
2023-01-30 14:05:00,157.97,157.98,157.79,157.79,16232.0,150.3646,150.3741,150.1933,150.1933,16232.0
2023-01-30 14:10:00,157.8,157.86,157.73,157.8,8953.0,150.2028,150.2599,150.1362,150.2028,8953.0
2023-01-30 14:15:00,157.8,157.8,157.71,157.77,12015.0,150.2028,150.2028,150.1171,150.1742,12015.0
2023-01-30 14:20:00,157.76,157.82,157.68,157.68,34524.0,150.1647,150.2218,150.0886,150.0886,34524.0
2023-01-30 14:25:00,157.7,157.73,157.62,157.64,21844.0,150.1076,150.1362,150.0315,150.0505,21844.0
2023-01-30 14:30:00,157.63,157.69,157.61,157.64,18221.0,150.041,150.0981,150.022,150.0505,18221.0
2023-01-30 14:35:00,157.63,157.73,157.58,157.71,16889.0,150.041,150.1362,149.9934,150.1171,16889.0
2023-01-30 14:40:00,157.7,157.7,157.54,157.59,12609.0,150.1076,150.1076,149.9553,150.0029,12609.0
2023-01-30 14:45:00,157.62,157.63,157.47,157.48,20739.0,150.0315,150.041,149.8887,149.8982,20739.0
2023-01-30 14:50:00,157.48,157.5,157.4,157.49,11085.0,149.8982,149.9172,149.8221,149.9077,11085.0
2023-01-30 14:55:00,157.48,157.58,157.41,157.55,10552.0,149.8982,149.9934,149.8316,149.9648,10552.0
2023-01-30 15:00:00,157.55,157.67,157.48,157.63,82272.0,149.9648,150.0791,149.8982,150.041,82272.0
2023-01-30 15:05:00,157.62,157.63,157.39,157.48,12801.0,150.0315,150.041,149.8125,149.8982,12801.0
2023-01-30 15:10:00,157.46,157.58,157.41,157.41,29989.0,149.8792,149.9934,149.8316,149.8316,29989.0
2023-01-30 15:15:00,157.41,157.46,157.35,157.46,29561.0,149.8316,149.8792,149.7745,149.8792,29561.0
2023-01-30 15:20:00,157.44,157.46,157.33,157.33,31541.0,149.8601,149.8792,149.7554,149.7554,31541.0
2023-01-30 15:25:00,157.34,157.37,157.3,157.33,16198.0,149.7649,149.7935,149.7269,149.7554,16198.0
2023-01-30 15:30:00,157.32,157.52,157.27,157.48,34849.0,149.7459,149.9363,149.6983,149.8982,34849.0
2023-01-30 15:35:00,157.49,157.65,157.48,157.63,14031.0,149.9077,150.06,149.8982,150.041,14031.0
2023-01-30 15:40:00,157.63,157.65,157.48,157.5,21522.0,150.041,150.06,149.8982,149.9172,21522.0
2023-01-30 15:45:00,157.49,157.53,157.35,157.41,25441.0,149.9077,149.9458,149.7745,149.8316,25441.0
2023-01-30 15:50:00,157.41,157.54,157.27,157.3,49433.0,149.8316,149.9553,149.6983,149.7269,49433.0
2023-01-30 15:55:00,157.31,157.31,157.17,157.27,118253.0,149.7364,149.7364,149.6031,149.6983,118253.0
2023-01-31 09:30:00,157.5,157.62,157.36,157.44,21870.0,149.9172,150.0315,149.784,149.8601,21870.0
2023-01-31 09:35:00,157.42,157.42,157.2,157.31,15982.0,149.8411,149.8411,149.6317,149.7364,15982.0
2023-01-31 09:40:00,157.29,157.5,157.2,157.37,10484.0,149.7174,149.9172,149.6317,149.7935,10484.0
2023-01-31 09:45:00,157.38,157.57,157.25,157.55,13666.0,149.803,149.9839,149.6793,149.9648,13666.0
2023-01-31 09:50:00,157.53,157.6,157.41,157.59,11453.0,149.9458,150.0124,149.8316,150.0029,11453.0
2023-01-31 09:55:00,157.54,157.65,157.31,157.31,12559.0,149.9553,150.06,149.7364,149.7364,12559.0
2023-01-31 10:00:00,157.32,157.46,157.28,157.39,9276.0,149.7459,149.8792,149.7078,149.8125,9276.0
2023-01-31 10:05:00,157.4,157.65,157.22,157.23,34286.0,149.8221,150.06,149.6507,149.6602,34286.0
2023-01-31 10:10:00,157.22,157.57,157.2,157.56,7192.0,149.6507,149.9839,149.6317,149.9744,7192.0
2023-01-31 10:15:00,157.59,157.76,157.57,157.75,25839.0,150.0029,150.1647,149.9839,150.1552,25839.0
2023-01-31 10:20:00,157.75,157.78,157.62,157.7,15320.0,150.1552,150.1838,150.0315,150.1076,15320.0
2023-01-31 10:25:00,157.73,157.85,157.54,157.82,15724.0,150.1362,150.2504,149.9553,150.2218,15724.0
2023-01-31 10:30:00,157.86,157.91,157.82,157.84,13538.0,150.2599,150.3075,150.2218,150.2409,13538.0
2023-01-31 10:35:00,157.82,157.91,157.78,157.79,4800.0,150.2218,150.3075,150.1838,150.1933,4800.0
2023-01-31 10:40:00,157.77,157.96,157.76,157.94,10795.0,150.1742,150.3551,150.1647,150.3361,10795.0
2023-01-31 10:45:00,157.95,158.07,157.95,157.97,6995.0,150.3456,150.4598,150.3456,150.3646,6995.0
2023-01-31 10:50:00,158.03,158.11,157.89,157.93,12182.0,150.4217,150.4979,150.2885,150.3265,12182.0
2023-01-31 10:55:00,157.93,157.99,157.92,157.99,6878.0,150.3265,150.3837,150.317,150.3837,6878.0
2023-01-31 11:00:00,158.0,158.17,158.0,158.08,19900.0,150.3932,150.555,150.3932,150.4693,19900.0
2023-01-31 11:05:00,158.08,158.12,158.02,158.06,79492.0,150.4693,150.5074,150.4122,150.4503,79492.0
2023-01-31 11:10:00,158.06,158.07,157.93,157.98,44922.0,150.4503,150.4598,150.3265,150.3741,44922.0
2023-01-31 11:15:00,158.02,158.05,157.93,157.96,32020.0,150.4122,150.4408,150.3265,150.3551,32020.0
2023-01-31 11:20:00,157.97,158.08,157.96,158.02,25318.0,150.3646,150.4693,150.3551,150.4122,25318.0
2023-01-31 11:25:00,157.99,158.09,157.95,158.03,17098.0,150.3837,150.4788,150.3456,150.4217,17098.0
2023-01-31 11:30:00,158.04,158.13,158.0,158.06,23007.0,150.4312,150.5169,150.3932,150.4503,23007.0
2023-01-31 11:35:00,158.06,158.16,158.02,158.07,17797.0,150.4503,150.5455,150.4122,150.4598,17797.0
2023-01-31 11:40:00,158.08,158.14,158.0,158.0,14167.0,150.4693,150.5264,150.3932,150.3932,14167.0
2023-01-31 11:45:00,158.01,158.07,157.95,158.0,30839.0,150.4027,150.4598,150.3456,150.3932,30839.0
2023-01-31 11:50:00,158.0,158.11,157.95,158.1,34928.0,150.3932,150.4979,150.3456,150.4884,34928.0
2023-01-31 11:55:00,158.11,158.14,158.08,158.1,10240.0,150.4979,150.5264,150.4693,150.4884,10240.0
2023-01-31 12:00:00,158.1,158.1,157.96,158.05,17258.0,150.4884,150.4884,150.3551,150.4408,17258.0
2023-01-31 12:05:00,158.01,158.12,157.98,158.1,26692.0,150.4027,150.5074,150.3741,150.4884,26692.0
2023-01-31 12:10:00,158.07,158.11,158.0,158.05,10052.0,150.4598,150.4979,150.3932,150.4408,10052.0
2023-01-31 12:15:00,158.07,158.3,158.06,158.25,19559.0,150.4598,150.6787,150.4503,150.6311,19559.0
2023-01-31 12:20:00,158.26,158.28,158.15,158.21,52011.0,150.6407,150.6597,150.536,150.5931,52011.0
2023-01-31 12:25:00,158.21,158.25,158.19,158.23,13937.0,150.5931,150.6311,150.574,150.6121,13937.0
2023-01-31 12:30:00,158.24,158.26,158.19,158.25,16226.0,150.6216,150.6407,150.574,150.6311,16226.0
2023-01-31 12:35:00,158.24,158.35,158.22,158.32,23041.0,150.6216,150.7263,150.6026,150.6978,23041.0
2023-01-31 12:40:00,158.33,158.41,158.31,158.38,30217.0,150.7073,150.7834,150.6882,150.7549,30217.0
2023-01-31 12:45:00,158.39,158.4,158.35,158.35,23610.0,150.7644,150.7739,150.7263,150.7263,23610.0
2023-01-31 12:50:00,158.36,158.42,158.32,158.41,22023.0,150.7358,150.793,150.6978,150.7834,22023.0
2023-01-31 12:55:00,158.4,158.41,158.33,158.36,22914.0,150.7739,150.7834,150.7073,150.7358,22914.0
2023-01-31 13:00:00,158.38,158.42,158.36,158.42,30348.0,150.7549,150.793,150.7358,150.793,30348.0
2023-01-31 13:05:00,158.41,158.43,158.38,158.39,17973.0,150.7834,150.8025,150.7549,150.7644,17973.0
2023-01-31 13:10:00,158.4,158.45,158.36,158.43,42543.0,150.7739,150.8215,150.7358,150.8025,42543.0
2023-01-31 13:15:00,158.43,158.43,158.37,158.39,40041.0,150.8025,150.8025,150.7454,150.7644,40041.0
2023-01-31 13:20:00,158.39,158.43,158.31,158.33,60494.0,150.7644,150.8025,150.6882,150.7073,60494.0
2023-01-31 13:25:00,158.33,158.43,158.32,158.4,25021.0,150.7073,150.8025,150.6978,150.7739,25021.0
2023-01-31 13:30:00,158.43,158.45,158.4,158.41,18453.0,150.8025,150.8215,150.7739,150.7834,18453.0
2023-01-31 13:35:00,158.4,158.44,158.37,158.42,7561.0,150.7739,150.812,150.7454,150.793,7561.0
2023-01-31 13:40:00,158.42,158.49,158.42,158.45,15309.0,150.793,150.8596,150.793,150.8215,15309.0
2023-01-31 13:45:00,158.44,158.58,158.41,158.57,47437.0,150.812,150.9452,150.7834,150.9357,47437.0
2023-01-31 13:50:00,158.57,158.59,158.53,158.57,8300.0,150.9357,150.9548,150.8977,150.9357,8300.0
2023-01-31 13:55:00,158.57,158.6,158.56,158.6,23008.0,150.9357,150.9643,150.9262,150.9643,23008.0
2023-01-31 14:00:00,158.59,158.7,158.59,158.61,29257.0,150.9548,151.0595,150.9548,150.9738,29257.0
2023-01-31 14:05:00,158.63,158.69,158.59,158.68,15342.0,150.9928,151.05,150.9548,151.0404,15342.0
2023-01-31 14:10:00,158.67,158.7,158.65,158.66,49028.0,151.0309,151.0595,151.0119,151.0214,49028.0
2023-01-31 14:15:00,158.65,158.67,158.56,158.58,27148.0,151.0119,151.0309,150.9262,150.9452,27148.0
2023-01-31 14:20:00,158.58,158.66,158.57,158.59,34901.0,150.9452,151.0214,150.9357,150.9548,34901.0
2023-01-31 14:25:00,158.56,158.65,158.56,158.63,24444.0,150.9262,151.0119,150.9262,150.9928,24444.0
2023-01-31 14:30:00,158.65,158.69,158.62,158.63,27904.0,151.0119,151.05,150.9833,150.9928,27904.0
2023-01-31 14:35:00,158.64,158.65,158.56,158.62,23743.0,151.0024,151.0119,150.9262,150.9833,23743.0
2023-01-31 14:40:00,158.62,158.69,158.62,158.66,19114.0,150.9833,151.05,150.9833,151.0214,19114.0
2023-01-31 14:45:00,158.67,158.71,158.64,158.7,16951.0,151.0309,151.069,151.0024,151.0595,16951.0
2023-01-31 14:50:00,158.69,158.76,158.67,158.72,11077.0,151.05,151.1166,151.0309,151.0785,11077.0
2023-01-31 14:55:00,158.71,158.73,158.63,158.66,8452.0,151.069,151.088,150.9928,151.0214,8452.0
2023-01-31 15:00:00,158.66,158.76,158.66,158.73,8887.0,151.0214,151.1166,151.0214,151.088,8887.0
2023-01-31 15:05:00,158.73,158.78,158.71,158.71,15765.0,151.088,151.1356,151.069,151.069,15765.0
2023-01-31 15:10:00,158.72,158.73,158.52,158.56,9495.0,151.0785,151.088,150.8881,150.9262,9495.0
2023-01-31 15:15:00,158.57,158.58,158.47,158.47,14729.0,150.9357,150.9452,150.8405,150.8405,14729.0
2023-01-31 15:20:00,158.47,158.57,158.45,158.49,14670.0,150.8405,150.9357,150.8215,150.8596,14670.0
2023-01-31 15:25:00,158.53,158.55,158.45,158.47,15214.0,150.8977,150.9167,150.8215,150.8405,15214.0
2023-01-31 15:30:00,158.47,158.69,158.47,158.68,15261.0,150.8405,151.05,150.8405,151.0404,15261.0
2023-01-31 15:35:00,158.68,158.76,158.63,158.72,43518.0,151.0404,151.1166,150.9928,151.0785,43518.0
2023-01-31 15:40:00,158.73,158.91,158.73,158.91,37724.0,151.088,151.2594,151.088,151.2594,37724.0
2023-01-31 15:45:00,158.9,159.05,158.9,158.97,46010.0,151.2498,151.3926,151.2498,151.3165,46010.0
2023-01-31 15:50:00,158.97,159.33,158.97,159.33,49425.0,151.3165,151.6591,151.3165,151.6591,49425.0
2023-01-31 15:55:00,159.33,159.53,159.2,159.51,181296.0,151.6591,151.8495,151.5354,151.8305,181296.0
2023-02-01 09:30:00,158.85,159.03,158.84,158.97,26761.0,151.2023,151.3736,151.1927,151.3165,26761.0
2023-02-01 09:35:00,159.02,159.19,158.94,159.19,83652.0,151.3641,151.5259,151.2879,151.5259,83652.0
2023-02-01 09:40:00,159.16,159.21,159.06,159.07,17349.0,151.4973,151.5449,151.4021,151.4117,17349.0
2023-02-01 09:45:00,159.08,159.3,159.08,159.27,55765.0,151.4212,151.6306,151.4212,151.602,55765.0
2023-02-01 09:50:00,159.26,159.46,159.26,159.45,34377.0,151.5925,151.7829,151.5925,151.7734,34377.0
2023-02-01 09:55:00,159.46,159.49,159.31,159.43,9219.0,151.7829,151.8114,151.6401,151.7543,9219.0
2023-02-01 10:00:00,159.46,159.49,158.92,158.97,11990.0,151.7829,151.8114,151.2689,151.3165,11990.0
2023-02-01 10:05:00,159.04,159.17,158.92,159.04,13413.0,151.3831,151.5068,151.2689,151.3831,13413.0
2023-02-01 10:10:00,159.09,159.2,159.01,159.19,4618.0,151.4307,151.5354,151.3545,151.5259,4618.0
2023-02-01 10:15:00,159.17,159.19,159.0,159.07,14461.0,151.5068,151.5259,151.345,151.4117,14461.0
2023-02-01 10:20:00,159.08,159.13,158.99,159.1,8018.0,151.4212,151.4688,151.3355,151.4402,8018.0
2023-02-01 10:25:00,159.14,159.23,159.11,159.23,9970.0,151.4783,151.564,151.4497,151.564,9970.0
2023-02-01 10:30:00,159.27,159.27,159.19,159.21,10156.0,151.602,151.602,151.5259,151.5449,10156.0
2023-02-01 10:35:00,159.24,159.24,159.13,159.18,8286.0,151.5735,151.5735,151.4688,151.5164,8286.0
2023-02-01 10:40:00,159.17,159.17,158.95,158.95,1705.0,151.5068,151.5068,151.2974,151.2974,1705.0
2023-02-01 10:45:00,158.95,159.0,158.83,158.88,7063.0,151.2974,151.345,151.1832,151.2308,7063.0
2023-02-01 10:50:00,158.9,158.9,158.61,158.65,9562.0,151.2498,151.2498,150.9738,151.0119,9562.0
2023-02-01 10:55:00,158.61,158.74,158.6,158.66,6529.0,150.9738,151.0975,150.9643,151.0214,6529.0
2023-02-01 11:00:00,158.64,158.8,158.61,158.77,99191.0,151.0024,151.1547,150.9738,151.1261,99191.0
2023-02-01 11:05:00,158.77,158.85,158.71,158.75,15122.0,151.1261,151.2023,151.069,151.1071,15122.0
2023-02-01 11:10:00,158.78,158.82,158.75,158.8,13693.0,151.1356,151.1737,151.1071,151.1547,13693.0
2023-02-01 11:15:00,158.84,158.86,158.77,158.84,12372.0,151.1927,151.2118,151.1261,151.1927,12372.0
2023-02-01 11:20:00,158.84,159.05,158.84,159.01,29323.0,151.1927,151.3926,151.1927,151.3545,29323.0
2023-02-01 11:25:00,159.0,159.08,159.0,159.07,12164.0,151.345,151.4212,151.345,151.4117,12164.0
2023-02-01 11:30:00,159.06,159.11,159.04,159.1,13403.0,151.4021,151.4497,151.3831,151.4402,13403.0
2023-02-01 11:35:00,159.09,159.11,159.03,159.1,8080.0,151.4307,151.4497,151.3736,151.4402,8080.0
2023-02-01 11:40:00,159.08,159.1,159.02,159.04,3858.0,151.4212,151.4402,151.3641,151.3831,3858.0
2023-02-01 11:45:00,159.03,159.03,158.97,159.0,8034.0,151.3736,151.3736,151.3165,151.345,8034.0
2023-02-01 11:50:00,158.96,158.96,158.9,158.91,16508.0,151.307,151.307,151.2498,151.2594,16508.0
2023-02-01 11:55:00,158.92,158.92,158.71,158.72,17997.0,151.2689,151.2689,151.069,151.0785,17997.0
2023-02-01 12:00:00,158.71,158.75,158.65,158.68,21924.0,151.069,151.1071,151.0119,151.0404,21924.0
2023-02-01 12:05:00,158.68,158.69,158.59,158.61,4494.0,151.0404,151.05,150.9548,150.9738,4494.0
2023-02-01 12:10:00,158.6,158.63,158.51,158.59,25069.0,150.9643,150.9928,150.8786,150.9548,25069.0
2023-02-01 12:15:00,158.55,158.55,158.43,158.43,4909.0,150.9167,150.9167,150.8025,150.8025,4909.0
2023-02-01 12:20:00,158.44,158.61,158.4,158.61,6509.0,150.812,150.9738,150.7739,150.9738,6509.0
2023-02-01 12:25:00,158.6,158.62,158.54,158.57,12703.0,150.9643,150.9833,150.9072,150.9357,12703.0
2023-02-01 12:30:00,158.56,158.65,158.52,158.58,8519.0,150.9262,151.0119,150.8881,150.9452,8519.0
2023-02-01 12:35:00,158.56,158.57,158.46,158.48,5960.0,150.9262,150.9357,150.831,150.8501,5960.0
2023-02-01 12:40:00,158.49,158.54,158.49,158.51,5795.0,150.8596,150.9072,150.8596,150.8786,5795.0
2023-02-01 12:45:00,158.49,158.5,158.43,158.45,4564.0,150.8596,150.8691,150.8025,150.8215,4564.0
2023-02-01 12:50:00,158.42,158.49,158.41,158.44,5273.0,150.793,150.8596,150.7834,150.812,5273.0
2023-02-01 12:55:00,158.45,158.49,158.42,158.42,10578.0,150.8215,150.8596,150.793,150.793,10578.0
2023-02-01 13:00:00,158.44,158.48,158.38,158.48,13860.0,150.812,150.8501,150.7549,150.8501,13860.0
2023-02-01 13:05:00,158.56,158.61,158.54,158.56,11609.0,150.9262,150.9738,150.9072,150.9262,11609.0
2023-02-01 13:10:00,158.53,158.58,158.47,158.56,5767.0,150.8977,150.9452,150.8405,150.9262,5767.0
2023-02-01 13:15:00,158.56,158.56,158.45,158.48,5342.0,150.9262,150.9262,150.8215,150.8501,5342.0
2023-02-01 13:20:00,158.48,158.56,158.48,158.56,7808.0,150.8501,150.9262,150.8501,150.9262,7808.0
2023-02-01 13:25:00,158.54,158.55,158.48,158.54,7380.0,150.9072,150.9167,150.8501,150.9072,7380.0
2023-02-01 13:30:00,158.58,158.7,158.58,158.69,6881.0,150.9452,151.0595,150.9452,151.05,6881.0
2023-02-01 13:35:00,158.7,158.7,158.57,158.64,2597.0,151.0595,151.0595,150.9357,151.0024,2597.0
2023-02-01 13:40:00,158.64,158.67,158.52,158.52,6176.0,151.0024,151.0309,150.8881,150.8881,6176.0
2023-02-01 13:45:00,158.54,158.54,158.43,158.5,5957.0,150.9072,150.9072,150.8025,150.8691,5957.0
2023-02-01 13:50:00,158.51,158.61,158.5,158.6,8366.0,150.8786,150.9738,150.8691,150.9643,8366.0
2023-02-01 13:55:00,158.59,158.82,158.58,158.58,12863.0,150.9548,151.1737,150.9452,150.9452,12863.0
2023-02-01 14:00:00,158.58,158.72,158.01,158.34,11612.0,150.9452,151.0785,150.4027,150.7168,11612.0
2023-02-01 14:05:00,158.29,158.92,158.29,158.75,41245.0,150.6692,151.2689,150.6692,151.1071,41245.0
2023-02-01 14:10:00,158.75,158.96,158.73,158.76,45385.0,151.1071,151.307,151.088,151.1166,45385.0
2023-02-01 14:15:00,158.74,158.84,158.46,158.63,17799.0,151.0975,151.1927,150.831,150.9928,17799.0
2023-02-01 14:20:00,158.63,158.68,158.55,158.61,10497.0,150.9928,151.0404,150.9167,150.9738,10497.0
2023-02-01 14:25:00,158.59,158.67,158.51,158.55,11695.0,150.9548,151.0309,150.8786,150.9167,11695.0
2023-02-01 14:30:00,158.56,158.7,157.79,158.13,62093.0,150.9262,151.0595,150.1933,150.5169,62093.0
2023-02-01 14:35:00,158.09,159.4,158.07,159.34,61311.0,150.4788,151.7258,150.4598,151.6687,61311.0
2023-02-01 14:40:00,159.38,159.88,159.26,159.83,44712.0,151.7067,152.1827,151.5925,152.1351,44712.0
2023-02-01 14:45:00,159.86,160.22,159.65,160.0,50462.0,152.1636,152.5063,151.9637,152.2969,50462.0
2023-02-01 14:50:00,159.98,160.33,159.97,160.12,41629.0,152.2778,152.611,152.2683,152.4111,41629.0
2023-02-01 14:55:00,160.14,160.21,159.83,159.96,29527.0,152.4301,152.4968,152.1351,152.2588,29527.0
2023-02-01 15:00:00,160.0,160.37,159.99,160.33,22320.0,152.2969,152.6491,152.2874,152.611,22320.0
2023-02-01 15:05:00,160.33,160.82,160.33,160.79,33098.0,152.611,153.0774,152.611,153.0489,33098.0
2023-02-01 15:10:00,160.8,160.8,160.46,160.51,24842.0,153.0584,153.0584,152.7347,152.7823,24842.0
2023-02-01 15:15:00,160.52,160.53,160.12,160.49,24972.0,152.7918,152.8014,152.4111,152.7633,24972.0
2023-02-01 15:20:00,160.5,160.52,160.23,160.4,39907.0,152.7728,152.7918,152.5158,152.6776,39907.0
2023-02-01 15:25:00,160.46,160.64,160.39,160.63,35175.0,152.7347,152.9061,152.6681,152.8966,35175.0
2023-02-01 15:30:00,160.65,160.94,160.63,160.93,63037.0,152.9156,153.1916,152.8966,153.1821,63037.0
2023-02-01 15:35:00,160.92,161.42,160.92,161.3,40169.0,153.1726,153.6485,153.1726,153.5343,40169.0
2023-02-01 15:40:00,161.29,161.52,161.1,161.16,53805.0,153.5248,153.7437,153.3439,153.401,53805.0
2023-02-01 15:45:00,161.18,161.22,160.68,160.7,58385.0,153.4201,153.4581,152.9441,152.9632,58385.0
2023-02-01 15:50:00,160.68,160.68,160.16,160.24,467062.0,152.9441,152.9441,152.4492,152.5253,467062.0
2023-02-01 15:55:00,160.22,160.45,160.16,160.4,74725.0,152.5063,152.7252,152.4492,152.6776,74725.0
2023-02-02 09:30:00,161.19,161.19,160.83,160.95,85579.0,153.4296,153.4296,153.0869,153.2011,85579.0
2023-02-02 09:35:00,160.98,161.04,160.61,160.78,50672.0,153.2297,153.2868,152.8775,153.0393,50672.0
2023-02-02 09:40:00,160.78,160.86,160.54,160.59,32405.0,153.0393,153.1155,152.8109,152.8585,32405.0
2023-02-02 09:45:00,160.59,160.89,160.5,160.83,31296.0,152.8585,153.144,152.7728,153.0869,31296.0
2023-02-02 09:50:00,160.84,160.9,160.56,160.7,48404.0,153.0964,153.1536,152.8299,152.9632,48404.0
2023-02-02 09:55:00,160.67,160.67,160.49,160.59,31632.0,152.9346,152.9346,152.7633,152.8585,31632.0
2023-02-02 10:00:00,160.64,160.87,160.43,160.72,27209.0,152.9061,153.125,152.7062,152.9822,27209.0
2023-02-02 10:05:00,160.7,160.81,160.49,160.56,7702.0,152.9632,153.0679,152.7633,152.8299,7702.0
2023-02-02 10:10:00,160.56,160.6,160.4,160.57,10224.0,152.8299,152.868,152.6776,152.8394,10224.0
2023-02-02 10:15:00,160.62,161.06,160.62,161.06,8763.0,152.887,153.3059,152.887,153.3059,8763.0
2023-02-02 10:20:00,161.0,161.17,160.9,161.1,12975.0,153.2487,153.4106,153.1536,153.3439,12975.0
2023-02-02 10:25:00,161.08,161.21,160.98,161.15,9960.0,153.3249,153.4486,153.2297,153.3915,9960.0
2023-02-02 10:30:00,161.18,161.58,161.17,161.49,20824.0,153.4201,153.8008,153.4106,153.7151,20824.0
2023-02-02 10:35:00,161.55,161.75,161.53,161.75,5855.0,153.7723,153.9626,153.7532,153.9626,5855.0
2023-02-02 10:40:00,161.75,161.83,161.68,161.72,7509.0,153.9626,154.0388,153.896,153.9341,7509.0
2023-02-02 10:45:00,161.74,161.83,161.72,161.78,12161.0,153.9531,154.0388,153.9341,153.9912,12161.0
2023-02-02 10:50:00,161.85,162.06,161.84,162.02,14200.0,154.0578,154.2577,154.0483,154.2196,14200.0
2023-02-02 10:55:00,161.96,162.03,161.92,161.96,10275.0,154.1625,154.2292,154.1244,154.1625,10275.0
2023-02-02 11:00:00,161.95,162.09,161.83,162.08,13813.0,154.153,154.2863,154.0388,154.2767,13813.0
2023-02-02 11:05:00,162.05,162.08,161.93,161.99,5566.0,154.2482,154.2767,154.134,154.1911,5566.0
2023-02-02 11:10:00,161.98,162.02,161.83,161.88,3310.0,154.1816,154.2196,154.0388,154.0864,3310.0
2023-02-02 11:15:00,161.85,161.88,161.71,161.72,5957.0,154.0578,154.0864,153.9246,153.9341,5957.0
2023-02-02 11:20:00,161.69,161.96,161.69,161.91,11535.0,153.9055,154.1625,153.9055,154.1149,11535.0
2023-02-02 11:25:00,161.9,161.97,161.86,161.92,14590.0,154.1054,154.172,154.0673,154.1244,14590.0
2023-02-02 11:30:00,161.87,161.94,161.82,161.94,9572.0,154.0769,154.1435,154.0293,154.1435,9572.0
2023-02-02 11:35:00,161.95,161.96,161.79,161.81,3136.0,154.153,154.1625,154.0007,154.0197,3136.0
2023-02-02 11:40:00,161.81,161.81,161.71,161.73,3614.0,154.0197,154.0197,153.9246,153.9436,3614.0
2023-02-02 11:45:00,161.75,161.8,161.72,161.75,14518.0,153.9626,154.0102,153.9341,153.9626,14518.0
2023-02-02 11:50:00,161.78,161.79,161.72,161.75,3323.0,153.9912,154.0007,153.9341,153.9626,3323.0
2023-02-02 11:55:00,161.77,161.77,161.62,161.63,8190.0,153.9817,153.9817,153.8389,153.8484,8190.0
2023-02-02 12:00:00,161.62,161.73,161.58,161.63,28385.0,153.8389,153.9436,153.8008,153.8484,28385.0
2023-02-02 12:05:00,161.61,161.72,161.55,161.56,10510.0,153.8294,153.9341,153.7723,153.7818,10510.0
2023-02-02 12:10:00,161.57,161.84,161.57,161.84,15582.0,153.7913,154.0483,153.7913,154.0483,15582.0
2023-02-02 12:15:00,161.82,161.83,161.74,161.74,6755.0,154.0293,154.0388,153.9531,153.9531,6755.0
2023-02-02 12:20:00,161.72,161.84,161.7,161.84,4272.0,153.9341,154.0483,153.915,154.0483,4272.0
2023-02-02 12:25:00,161.86,161.96,161.86,161.88,5247.0,154.0673,154.1625,154.0673,154.0864,5247.0
2023-02-02 12:30:00,161.9,161.96,161.88,161.96,4918.0,154.1054,154.1625,154.0864,154.1625,4918.0
2023-02-02 12:35:00,161.98,162.0,161.92,161.96,5103.0,154.1816,154.2006,154.1244,154.1625,5103.0
2023-02-02 12:40:00,161.95,161.95,161.78,161.81,4418.0,154.153,154.153,153.9912,154.0197,4418.0
2023-02-02 12:45:00,161.81,161.82,161.72,161.76,8441.0,154.0197,154.0293,153.9341,153.9722,8441.0
2023-02-02 12:50:00,161.75,161.85,161.67,161.85,9195.0,153.9626,154.0578,153.8865,154.0578,9195.0
2023-02-02 12:55:00,161.85,161.9,161.84,161.9,3518.0,154.0578,154.1054,154.0483,154.1054,3518.0
2023-02-02 13:00:00,161.91,162.1,161.91,162.08,12909.0,154.1149,154.2958,154.1149,154.2767,12909.0
2023-02-02 13:05:00,162.12,162.12,161.81,161.82,10071.0,154.3148,154.3148,154.0197,154.0293,10071.0
2023-02-02 13:10:00,161.8,161.87,161.78,161.83,7997.0,154.0102,154.0769,153.9912,154.0388,7997.0
2023-02-02 13:15:00,161.8,161.83,161.71,161.82,23297.0,154.0102,154.0388,153.9246,154.0293,23297.0
2023-02-02 13:20:00,161.81,161.86,161.78,161.86,8249.0,154.0197,154.0673,153.9912,154.0673,8249.0
2023-02-02 13:25:00,161.86,161.87,161.74,161.79,9128.0,154.0673,154.0769,153.9531,154.0007,9128.0
2023-02-02 13:30:00,161.8,161.88,161.79,161.88,151451.0,154.0102,154.0864,154.0007,154.0864,151451.0
2023-02-02 13:35:00,161.88,161.96,161.86,161.95,7609.0,154.0864,154.1625,154.0673,154.153,7609.0
2023-02-02 13:40:00,161.96,162.06,161.94,161.99,20246.0,154.1625,154.2577,154.1435,154.1911,20246.0
2023-02-02 13:45:00,161.94,161.99,161.9,161.95,2787.0,154.1435,154.1911,154.1054,154.153,2787.0
2023-02-02 13:50:00,161.97,161.99,161.91,161.99,8092.0,154.172,154.1911,154.1149,154.1911,8092.0
2023-02-02 13:55:00,162.01,162.07,161.97,162.07,6257.0,154.2101,154.2672,154.172,154.2672,6257.0
2023-02-02 14:00:00,162.07,162.12,161.94,161.95,10016.0,154.2672,154.3148,154.1435,154.153,10016.0
2023-02-02 14:05:00,161.9,161.93,161.77,161.77,5239.0,154.1054,154.134,153.9817,153.9817,5239.0
2023-02-02 14:10:00,161.77,161.77,161.38,161.39,25193.0,153.9817,153.9817,153.6104,153.62,25193.0
2023-02-02 14:15:00,161.38,161.47,161.29,161.4,16912.0,153.6104,153.6961,153.5248,153.6295,16912.0
2023-02-02 14:20:00,161.44,161.44,161.19,161.19,22948.0,153.6676,153.6676,153.4296,153.4296,22948.0
2023-02-02 14:25:00,161.19,161.28,161.16,161.2,8127.0,153.4296,153.5153,153.401,153.4391,8127.0
2023-02-02 14:30:00,161.24,161.26,160.91,160.96,13676.0,153.4772,153.4962,153.1631,153.2107,13676.0
2023-02-02 14:35:00,161.02,161.15,160.82,160.98,8113.0,153.2678,153.3915,153.0774,153.2297,8113.0
2023-02-02 14:40:00,160.99,161.02,160.81,160.98,27306.0,153.2392,153.2678,153.0679,153.2297,27306.0
2023-02-02 14:45:00,160.96,161.03,160.79,161.03,11798.0,153.2107,153.2773,153.0489,153.2773,11798.0
2023-02-02 14:50:00,161.07,161.13,160.87,160.96,12387.0,153.3154,153.3725,153.125,153.2107,12387.0
2023-02-02 14:55:00,160.94,160.94,160.69,160.77,18475.0,153.1916,153.1916,152.9537,153.0298,18475.0
2023-02-02 15:00:00,160.71,160.86,160.58,160.7,26870.0,152.9727,153.1155,152.849,152.9632,26870.0
2023-02-02 15:05:00,160.72,161.05,160.65,160.75,11303.0,152.9822,153.2963,152.9156,153.0108,11303.0
2023-02-02 15:10:00,160.84,160.95,160.8,160.92,4894.0,153.0964,153.2011,153.0584,153.1726,4894.0
2023-02-02 15:15:00,160.97,161.05,160.82,161.01,10332.0,153.2202,153.2963,153.0774,153.2583,10332.0
2023-02-02 15:20:00,161.01,161.15,160.93,161.12,5024.0,153.2583,153.3915,153.1821,153.363,5024.0
2023-02-02 15:25:00,161.16,161.25,161.0,161.17,41210.0,153.401,153.4867,153.2487,153.4106,41210.0
2023-02-02 15:30:00,161.19,161.34,161.19,161.33,9435.0,153.4296,153.5724,153.4296,153.5629,9435.0
2023-02-02 15:35:00,161.39,161.44,161.18,161.21,17596.0,153.62,153.6676,153.4201,153.4486,17596.0
2023-02-02 15:40:00,161.23,161.23,160.97,161.15,19239.0,153.4677,153.4677,153.2202,153.3915,19239.0
2023-02-02 15:45:00,161.13,161.3,161.07,161.21,12613.0,153.3725,153.5343,153.3154,153.4486,12613.0
2023-02-02 15:50:00,161.21,161.5,161.21,161.43,36788.0,153.4486,153.7247,153.4486,153.658,36788.0
2023-02-02 15:55:00,161.41,161.61,161.34,161.56,96085.0,153.639,153.8294,153.5724,153.7818,96085.0
2023-02-03 09:30:00,160.38,160.67,160.32,160.59,55612.0,152.6586,152.9346,152.6015,152.8585,55612.0
2023-02-03 09:35:00,160.61,160.91,160.52,160.89,22108.0,152.8775,153.1631,152.7918,153.144,22108.0
2023-02-03 09:40:00,160.89,160.94,160.76,160.82,19545.0,153.144,153.1916,153.0203,153.0774,19545.0
2023-02-03 09:45:00,160.73,160.99,160.64,160.82,28470.0,152.9917,153.2392,152.9061,153.0774,28470.0
2023-02-03 09:50:00,160.82,160.86,160.42,160.72,30103.0,153.0774,153.1155,152.6967,152.9822,30103.0
2023-02-03 09:55:00,160.74,160.78,160.46,160.46,11684.0,153.0013,153.0393,152.7347,152.7347,11684.0
2023-02-03 10:00:00,160.44,160.6,160.18,160.42,10090.0,152.7157,152.868,152.4682,152.6967,10090.0
2023-02-03 10:05:00,160.35,160.41,160.13,160.41,32816.0,152.63,152.6871,152.4206,152.6871,32816.0
2023-02-03 10:10:00,160.37,160.75,160.29,160.71,8198.0,152.6491,153.0108,152.5729,152.9727,8198.0
2023-02-03 10:15:00,160.69,160.87,160.63,160.71,16210.0,152.9537,153.125,152.8966,152.9727,16210.0
2023-02-03 10:20:00,160.71,160.93,160.7,160.92,22700.0,152.9727,153.1821,152.9632,153.1726,22700.0
2023-02-03 10:25:00,160.96,160.98,160.75,160.75,15612.0,153.2107,153.2297,153.0108,153.0108,15612.0
2023-02-03 10:30:00,160.75,161.04,160.75,161.04,5775.0,153.0108,153.2868,153.0108,153.2868,5775.0
2023-02-03 10:35:00,161.07,161.26,160.97,161.22,16668.0,153.3154,153.4962,153.2202,153.4581,16668.0
2023-02-03 10:40:00,161.09,161.29,161.07,161.22,41642.0,153.3344,153.5248,153.3154,153.4581,41642.0
2023-02-03 10:45:00,161.21,161.24,161.11,161.15,20192.0,153.4486,153.4772,153.3534,153.3915,20192.0
2023-02-03 10:50:00,161.12,161.12,160.95,160.99,11317.0,153.363,153.363,153.2011,153.2392,11317.0
2023-02-03 10:55:00,160.98,161.04,160.86,161.02,639896.0,153.2297,153.2868,153.1155,153.2678,639896.0
2023-02-03 11:00:00,161.04,161.19,161.04,161.12,6093.0,153.2868,153.4296,153.2868,153.363,6093.0
2023-02-03 11:05:00,161.01,161.08,160.97,160.99,3863.0,153.2583,153.3249,153.2202,153.2392,3863.0
2023-02-03 11:10:00,161.0,161.2,161.0,161.2,5003.0,153.2487,153.4391,153.2487,153.4391,5003.0
2023-02-03 11:15:00,161.23,161.27,161.03,161.05,3629.0,153.4677,153.5057,153.2773,153.2963,3629.0
2023-02-03 11:20:00,161.07,161.19,161.0,161.17,4889.0,153.3154,153.4296,153.2487,153.4106,4889.0
2023-02-03 11:25:00,161.15,161.19,161.08,161.18,5035.0,153.3915,153.4296,153.3249,153.4201,5035.0
2023-02-03 11:30:00,161.18,161.3,161.16,161.3,13476.0,153.4201,153.5343,153.401,153.5343,13476.0
2023-02-03 11:35:00,161.3,161.3,160.89,160.95,29137.0,153.5343,153.5343,153.144,153.2011,29137.0
2023-02-03 11:40:00,160.95,161.13,160.85,160.96,7309.0,153.2011,153.3725,153.106,153.2107,7309.0
2023-02-03 11:45:00,161.0,161.05,160.73,160.73,18154.0,153.2487,153.2963,152.9917,152.9917,18154.0
2023-02-03 11:50:00,160.67,160.93,160.67,160.84,5695.0,152.9346,153.1821,152.9346,153.0964,5695.0
2023-02-03 11:55:00,160.82,160.92,160.61,160.67,7082.0,153.0774,153.1726,152.8775,152.9346,7082.0
2023-02-03 12:00:00,160.68,160.82,160.63,160.79,36877.0,152.9441,153.0774,152.8966,153.0489,36877.0
2023-02-03 12:05:00,160.79,160.87,160.78,160.82,5407.0,153.0489,153.125,153.0393,153.0774,5407.0
2023-02-03 12:10:00,160.83,160.95,160.82,160.95,24602.0,153.0869,153.2011,153.0774,153.2011,24602.0
2023-02-03 12:15:00,160.96,161.04,160.95,161.02,6231.0,153.2107,153.2868,153.2011,153.2678,6231.0
2023-02-03 12:20:00,160.98,161.2,160.95,161.2,5404.0,153.2297,153.4391,153.2011,153.4391,5404.0
2023-02-03 12:25:00,161.16,161.21,161.15,161.18,9018.0,153.401,153.4486,153.3915,153.4201,9018.0
2023-02-03 12:30:00,161.15,161.23,161.15,161.19,5850.0,153.3915,153.4677,153.3915,153.4296,5850.0
2023-02-03 12:35:00,161.23,161.32,161.23,161.24,5652.0,153.4677,153.5533,153.4677,153.4772,5652.0
2023-02-03 12:40:00,161.26,161.33,161.23,161.23,63343.0,153.4962,153.5629,153.4677,153.4677,63343.0
2023-02-03 12:45:00,161.24,161.31,161.13,161.15,6828.0,153.4772,153.5438,153.3725,153.3915,6828.0
2023-02-03 12:50:00,161.12,161.16,160.98,161.06,4436.0,153.363,153.401,153.2297,153.3059,4436.0
2023-02-03 12:55:00,161.07,161.09,160.57,160.61,14363.0,153.3154,153.3344,152.8394,152.8775,14363.0
2023-02-03 13:00:00,160.52,160.64,160.44,160.44,4760.0,152.7918,152.9061,152.7157,152.7157,4760.0
2023-02-03 13:05:00,160.46,160.49,160.17,160.17,13745.0,152.7347,152.7633,152.4587,152.4587,13745.0
2023-02-03 13:10:00,160.16,160.26,160.07,160.26,6721.0,152.4492,152.5444,152.3635,152.5444,6721.0
2023-02-03 13:15:00,160.25,160.34,160.17,160.28,15346.0,152.5348,152.6205,152.4587,152.5634,15346.0
2023-02-03 13:20:00,160.28,160.39,160.16,160.2,10715.0,152.5634,152.6681,152.4492,152.4873,10715.0
2023-02-03 13:25:00,160.24,160.25,160.11,160.12,8804.0,152.5253,152.5348,152.4016,152.4111,8804.0
2023-02-03 13:30:00,160.12,160.16,159.97,160.08,35200.0,152.4111,152.4492,152.2683,152.373,35200.0
2023-02-03 13:35:00,160.05,160.27,160.05,160.27,12719.0,152.3445,152.5539,152.3445,152.5539,12719.0
2023-02-03 13:40:00,160.27,160.28,160.01,160.02,6133.0,152.5539,152.5634,152.3064,152.3159,6133.0
2023-02-03 13:45:00,159.99,160.1,159.86,160.07,8594.0,152.2874,152.3921,152.1636,152.3635,8594.0
2023-02-03 13:50:00,160.08,160.33,160.08,160.29,4699.0,152.373,152.611,152.373,152.5729,4699.0
2023-02-03 13:55:00,160.26,160.32,160.22,160.22,4551.0,152.5444,152.6015,152.5063,152.5063,4551.0
2023-02-03 14:00:00,160.24,160.26,160.15,160.21,15534.0,152.5253,152.5444,152.4397,152.4968,15534.0
2023-02-03 14:05:00,160.21,160.35,160.15,160.18,11096.0,152.4968,152.63,152.4397,152.4682,11096.0
2023-02-03 14:10:00,160.18,160.21,160.01,160.21,5327.0,152.4682,152.4968,152.3064,152.4968,5327.0
2023-02-03 14:15:00,160.2,160.21,160.03,160.08,19442.0,152.4873,152.4968,152.3254,152.373,19442.0
2023-02-03 14:20:00,160.07,160.17,159.97,159.98,18653.0,152.3635,152.4587,152.2683,152.2778,18653.0
2023-02-03 14:25:00,159.99,160.17,159.96,160.17,2729.0,152.2874,152.4587,152.2588,152.4587,2729.0
2023-02-03 14:30:00,160.11,160.17,159.97,160.13,9420.0,152.4016,152.4587,152.2683,152.4206,9420.0
2023-02-03 14:35:00,160.18,160.35,160.18,160.34,2224.0,152.4682,152.63,152.4682,152.6205,2224.0
2023-02-03 14:40:00,160.31,160.39,160.15,160.16,10521.0,152.592,152.6681,152.4397,152.4492,10521.0
2023-02-03 14:45:00,160.14,160.16,160.07,160.14,7000.0,152.4301,152.4492,152.3635,152.4301,7000.0
2023-02-03 14:50:00,160.18,160.19,160.05,160.17,5504.0,152.4682,152.4777,152.3445,152.4587,5504.0
2023-02-03 14:55:00,160.15,160.18,159.9,159.95,5006.0,152.4397,152.4682,152.2017,152.2493,5006.0
2023-02-03 15:00:00,159.91,159.91,159.75,159.81,10833.0,152.2112,152.2112,152.0589,152.116,10833.0
2023-02-03 15:05:00,159.82,160.02,159.75,160.01,8913.0,152.1256,152.3159,152.0589,152.3064,8913.0
2023-02-03 15:10:00,159.97,160.17,159.94,160.15,18126.0,152.2683,152.4587,152.2398,152.4397,18126.0
2023-02-03 15:15:00,160.1,160.4,160.06,160.34,45123.0,152.3921,152.6776,152.354,152.6205,45123.0
2023-02-03 15:20:00,160.31,160.34,160.18,160.24,20639.0,152.592,152.6205,152.4682,152.5253,20639.0
2023-02-03 15:25:00,160.27,160.35,160.18,160.2,10885.0,152.5539,152.63,152.4682,152.4873,10885.0
2023-02-03 15:30:00,160.19,160.36,160.11,160.11,16227.0,152.4777,152.6396,152.4016,152.4016,16227.0
2023-02-03 15:35:00,160.11,160.15,159.96,159.97,7871.0,152.4016,152.4397,152.2588,152.2683,7871.0
2023-02-03 15:40:00,160.0,160.16,159.98,160.0,16064.0,152.2969,152.4492,152.2778,152.2969,16064.0
2023-02-03 15:45:00,159.99,160.04,159.83,159.91,15878.0,152.2874,152.335,152.1351,152.2112,15878.0
2023-02-03 15:50:00,159.9,160.19,159.88,160.18,43903.0,152.2017,152.4777,152.1827,152.4682,43903.0
2023-02-03 15:55:00,160.19,160.21,160.09,160.2,164323.0,152.4777,152.4968,152.3826,152.4873,164323.0
2023-02-06 09:30:00,159.25,159.65,159.25,159.44,58749.0,151.583,151.9637,151.583,151.7638,58749.0
2023-02-06 09:35:00,159.5,159.52,159.28,159.42,10959.0,151.821,151.84,151.6115,151.7448,10959.0
2023-02-06 09:40:00,159.31,159.34,159.03,159.06,7400.0,151.6401,151.6687,151.3736,151.4021,7400.0
2023-02-06 09:45:00,159.04,159.21,159.0,159.21,7449.0,151.3831,151.5449,151.345,151.5449,7449.0
2023-02-06 09:50:00,159.17,159.4,159.05,159.17,17501.0,151.5068,151.7258,151.3926,151.5068,17501.0
2023-02-06 09:55:00,159.21,159.33,159.17,159.26,5829.0,151.5449,151.6591,151.5068,151.5925,5829.0
2023-02-06 10:00:00,159.26,159.32,159.16,159.32,6259.0,151.5925,151.6496,151.4973,151.6496,6259.0
2023-02-06 10:05:00,159.24,159.28,159.07,159.25,30094.0,151.5735,151.6115,151.4117,151.583,30094.0
2023-02-06 10:10:00,159.21,159.22,159.06,159.06,1862.0,151.5449,151.5544,151.4021,151.4021,1862.0
2023-02-06 10:15:00,159.04,159.05,158.82,158.82,3466.0,151.3831,151.3926,151.1737,151.1737,3466.0
2023-02-06 10:20:00,158.83,158.91,158.76,158.83,7026.0,151.1832,151.2594,151.1166,151.1832,7026.0
2023-02-06 10:25:00,158.79,158.86,158.74,158.79,6809.0,151.1451,151.2118,151.0975,151.1451,6809.0
2023-02-06 10:30:00,158.71,158.74,158.54,158.62,3822.0,151.069,151.0975,150.9072,150.9833,3822.0
2023-02-06 10:35:00,158.73,158.8,158.68,158.74,7855.0,151.088,151.1547,151.0404,151.0975,7855.0
2023-02-06 10:40:00,158.75,158.9,158.74,158.84,4627.0,151.1071,151.2498,151.0975,151.1927,4627.0
2023-02-06 10:45:00,158.83,158.93,158.74,158.89,68725.0,151.1832,151.2784,151.0975,151.2403,68725.0
2023-02-06 10:50:00,158.88,159.25,158.88,159.19,12989.0,151.2308,151.583,151.2308,151.5259,12989.0
2023-02-06 10:55:00,159.23,159.23,159.18,159.2,8163.0,151.564,151.564,151.5164,151.5354,8163.0
2023-02-06 11:00:00,159.17,159.21,159.13,159.14,5107.0,151.5068,151.5449,151.4688,151.4783,5107.0
2023-02-06 11:05:00,159.14,159.42,159.14,159.21,22960.0,151.4783,151.7448,151.4783,151.5449,22960.0
2023-02-06 11:10:00,159.22,159.28,159.19,159.21,3701.0,151.5544,151.6115,151.5259,151.5449,3701.0
2023-02-06 11:15:00,159.21,159.46,159.21,159.42,6270.0,151.5449,151.7829,151.5449,151.7448,6270.0
2023-02-06 11:20:00,159.43,159.43,159.36,159.39,3532.0,151.7543,151.7543,151.6877,151.7163,3532.0
2023-02-06 11:25:00,159.39,159.47,159.39,159.42,16756.0,151.7163,151.7924,151.7163,151.7448,16756.0
2023-02-06 11:30:00,159.42,159.5,159.35,159.35,6454.0,151.7448,151.821,151.6782,151.6782,6454.0
2023-02-06 11:35:00,159.33,159.36,159.33,159.34,4797.0,151.6591,151.6877,151.6591,151.6687,4797.0
2023-02-06 11:40:00,159.19,159.24,159.18,159.21,4184.0,151.5259,151.5735,151.5164,151.5449,4184.0
2023-02-06 11:45:00,159.23,159.24,159.11,159.12,11729.0,151.564,151.5735,151.4497,151.4593,11729.0
2023-02-06 11:50:00,159.16,159.25,159.13,159.13,7628.0,151.4973,151.583,151.4688,151.4688,7628.0
2023-02-06 11:55:00,159.14,159.14,158.96,158.97,1345.0,151.4783,151.4783,151.307,151.3165,1345.0
2023-02-06 12:00:00,159.03,159.05,158.92,158.98,11854.0,151.3736,151.3926,151.2689,151.326,11854.0
2023-02-06 12:05:00,159.03,159.11,159.02,159.07,18803.0,151.3736,151.4497,151.3641,151.4117,18803.0
2023-02-06 12:10:00,159.08,159.12,159.04,159.07,22487.0,151.4212,151.4593,151.3831,151.4117,22487.0
2023-02-06 12:15:00,158.97,159.08,158.94,158.95,4348.0,151.3165,151.4212,151.2879,151.2974,4348.0
2023-02-06 12:20:00,158.91,159.04,158.91,158.98,27855.0,151.2594,151.3831,151.2594,151.326,27855.0
2023-02-06 12:25:00,159.01,159.04,158.97,158.98,8418.0,151.3545,151.3831,151.3165,151.326,8418.0
2023-02-06 12:30:00,159.0,159.15,159.0,159.12,2773.0,151.345,151.4878,151.345,151.4593,2773.0
2023-02-06 12:35:00,159.12,159.23,159.12,159.16,3167.0,151.4593,151.564,151.4593,151.4973,3167.0
2023-02-06 12:40:00,159.16,159.21,159.09,159.1,8508.0,151.4973,151.5449,151.4307,151.4402,8508.0
2023-02-06 12:45:00,159.16,159.27,159.14,159.19,8731.0,151.4973,151.602,151.4783,151.5259,8731.0
2023-02-06 12:50:00,159.18,159.18,159.09,159.09,906.0,151.5164,151.5164,151.4307,151.4307,906.0
2023-02-06 12:55:00,159.08,159.14,159.05,159.06,4264.0,151.4212,151.4783,151.3926,151.4021,4264.0
2023-02-06 13:00:00,159.1,159.11,159.0,159.06,1800.0,151.4402,151.4497,151.345,151.4021,1800.0
2023-02-06 13:05:00,159.09,159.16,159.02,159.14,2240.0,151.4307,151.4973,151.3641,151.4783,2240.0
2023-02-06 13:10:00,159.12,159.15,158.9,159.15,12928.0,151.4593,151.4878,151.2498,151.4878,12928.0
2023-02-06 13:15:00,159.11,159.24,159.1,159.24,6667.0,151.4497,151.5735,151.4402,151.5735,6667.0
2023-02-06 13:20:00,159.2,159.28,159.19,159.26,5395.0,151.5354,151.6115,151.5259,151.5925,5395.0
2023-02-06 13:25:00,159.22,159.23,159.14,159.14,2192.0,151.5544,151.564,151.4783,151.4783,2192.0
2023-02-06 13:30:00,159.11,159.19,159.1,159.15,3946.0,151.4497,151.5259,151.4402,151.4878,3946.0
2023-02-06 13:35:00,159.15,159.18,159.09,159.14,3795.0,151.4878,151.5164,151.4307,151.4783,3795.0
2023-02-06 13:40:00,159.12,159.13,159.0,159.13,3736.0,151.4593,151.4688,151.345,151.4688,3736.0
2023-02-06 13:45:00,159.12,159.13,159.0,159.04,2590.0,151.4593,151.4688,151.345,151.3831,2590.0
2023-02-06 13:50:00,159.03,159.17,159.03,159.11,1954.0,151.3736,151.5068,151.3736,151.4497,1954.0
2023-02-06 13:55:00,159.11,159.21,159.11,159.16,5132.0,151.4497,151.5449,151.4497,151.4973,5132.0
2023-02-06 14:00:00,159.18,159.29,159.18,159.28,3031.0,151.5164,151.6211,151.5164,151.6115,3031.0
2023-02-06 14:05:00,159.28,159.32,159.26,159.3,2286.0,151.6115,151.6496,151.5925,151.6306,2286.0
2023-02-06 14:10:00,159.29,159.38,159.29,159.33,5462.0,151.6211,151.7067,151.6211,151.6591,5462.0
2023-02-06 14:15:00,159.36,159.51,159.36,159.51,7191.0,151.6877,151.8305,151.6877,151.8305,7191.0
2023-02-06 14:20:00,159.43,159.47,159.32,159.33,12589.0,151.7543,151.7924,151.6496,151.6591,12589.0
2023-02-06 14:25:00,159.31,159.36,159.27,159.27,6742.0,151.6401,151.6877,151.602,151.602,6742.0
2023-02-06 14:30:00,159.32,159.32,159.24,159.26,25659.0,151.6496,151.6496,151.5735,151.5925,25659.0
2023-02-06 14:35:00,159.26,159.26,159.19,159.23,26622.0,151.5925,151.5925,151.5259,151.564,26622.0
2023-02-06 14:40:00,159.24,159.24,159.13,159.21,10468.0,151.5735,151.5735,151.4688,151.5449,10468.0
2023-02-06 14:45:00,159.21,159.24,159.14,159.2,9840.0,151.5449,151.5735,151.4783,151.5354,9840.0
2023-02-06 14:50:00,159.19,159.25,159.09,159.25,11079.0,151.5259,151.583,151.4307,151.583,11079.0
2023-02-06 14:55:00,159.26,159.32,159.22,159.32,3755.0,151.5925,151.6496,151.5544,151.6496,3755.0
2023-02-06 15:00:00,159.29,159.31,159.21,159.21,14783.0,151.6211,151.6401,151.5449,151.5449,14783.0
2023-02-06 15:05:00,159.18,159.26,159.07,159.25,6389.0,151.5164,151.5925,151.4117,151.583,6389.0
2023-02-06 15:10:00,159.23,159.24,159.1,159.15,8608.0,151.564,151.5735,151.4402,151.4878,8608.0
2023-02-06 15:15:00,159.12,159.22,159.07,159.22,8207.0,151.4593,151.5544,151.4117,151.5544,8207.0
2023-02-06 15:20:00,159.19,159.22,159.08,159.09,4988.0,151.5259,151.5544,151.4212,151.4307,4988.0
2023-02-06 15:25:00,159.07,159.11,158.97,159.04,9949.0,151.4117,151.4497,151.3165,151.3831,9949.0
2023-02-06 15:30:00,159.01,159.18,158.89,159.15,20897.0,151.3545,151.5164,151.2403,151.4878,20897.0
2023-02-06 15:35:00,159.16,159.34,159.16,159.25,7132.0,151.4973,151.6687,151.4973,151.583,7132.0
2023-02-06 15:40:00,159.25,159.3,159.2,159.23,5380.0,151.583,151.6306,151.5354,151.564,5380.0
2023-02-06 15:45:00,159.22,159.24,159.08,159.14,16943.0,151.5544,151.5735,151.4212,151.4783,16943.0
2023-02-06 15:50:00,159.15,159.36,159.11,159.31,22875.0,151.4878,151.6877,151.4497,151.6401,22875.0
2023-02-06 15:55:00,159.3,159.32,159.17,159.25,54611.0,151.6306,151.6496,151.5068,151.583,54611.0
2023-02-07 09:30:00,158.78,158.84,158.53,158.61,43237.0,151.1356,151.1927,150.8977,150.9738,43237.0
2023-02-07 09:35:00,158.6,158.69,158.52,158.69,14576.0,150.9643,151.05,150.8881,151.05,14576.0
2023-02-07 09:40:00,158.69,158.81,158.61,158.78,7463.0,151.05,151.1642,150.9738,151.1356,7463.0
2023-02-07 09:45:00,158.78,158.79,158.55,158.67,17955.0,151.1356,151.1451,150.9167,151.0309,17955.0
2023-02-07 09:50:00,158.68,158.83,158.68,158.77,4700.0,151.0404,151.1832,151.0404,151.1261,4700.0
2023-02-07 09:55:00,158.84,158.92,158.79,158.88,9136.0,151.1927,151.2689,151.1451,151.2308,9136.0
2023-02-07 10:00:00,158.89,158.89,158.78,158.84,50434.0,151.2403,151.2403,151.1356,151.1927,50434.0
2023-02-07 10:05:00,158.83,158.9,158.75,158.75,37153.0,151.1832,151.2498,151.1071,151.1071,37153.0
2023-02-07 10:10:00,158.72,158.76,158.62,158.69,11148.0,151.0785,151.1166,150.9833,151.05,11148.0
2023-02-07 10:15:00,158.68,158.72,158.58,158.71,14575.0,151.0404,151.0785,150.9452,151.069,14575.0
2023-02-07 10:20:00,158.74,158.74,158.63,158.64,16155.0,151.0975,151.0975,150.9928,151.0024,16155.0
2023-02-07 10:25:00,158.64,158.67,158.49,158.56,28397.0,151.0024,151.0309,150.8596,150.9262,28397.0
2023-02-07 10:30:00,158.56,158.62,158.51,158.53,17190.0,150.9262,150.9833,150.8786,150.8977,17190.0
2023-02-07 10:35:00,158.58,158.68,158.54,158.68,6417.0,150.9452,151.0404,150.9072,151.0404,6417.0
2023-02-07 10:40:00,158.67,158.7,158.59,158.68,1354.0,151.0309,151.0595,150.9548,151.0404,1354.0
2023-02-07 10:45:00,158.67,158.68,158.61,158.67,11274.0,151.0309,151.0404,150.9738,151.0309,11274.0
2023-02-07 10:50:00,158.74,158.81,158.71,158.72,3257.0,151.0975,151.1642,151.069,151.0785,3257.0
2023-02-07 10:55:00,158.72,158.73,158.54,158.57,3875.0,151.0785,151.088,150.9072,150.9357,3875.0
2023-02-07 11:00:00,158.59,158.63,158.56,158.58,1298.0,150.9548,150.9928,150.9262,150.9452,1298.0
2023-02-07 11:05:00,158.6,158.96,158.6,158.91,9177.0,150.9643,151.307,150.9643,151.2594,9177.0
2023-02-07 11:10:00,158.86,158.93,158.85,158.89,11047.0,151.2118,151.2784,151.2023,151.2403,11047.0
2023-02-07 11:15:00,158.88,158.92,158.81,158.81,9913.0,151.2308,151.2689,151.1642,151.1642,9913.0
2023-02-07 11:20:00,158.81,158.84,158.8,158.82,3671.0,151.1642,151.1927,151.1547,151.1737,3671.0
2023-02-07 11:25:00,158.82,158.92,158.81,158.9,6613.0,151.1737,151.2689,151.1642,151.2498,6613.0
2023-02-07 11:30:00,158.93,159.11,158.9,159.1,5373.0,151.2784,151.4497,151.2498,151.4402,5373.0
2023-02-07 11:35:00,159.09,159.14,159.07,159.09,4400.0,151.4307,151.4783,151.4117,151.4307,4400.0
2023-02-07 11:40:00,159.07,159.15,159.07,159.13,3810.0,151.4117,151.4878,151.4117,151.4688,3810.0
2023-02-07 11:45:00,159.12,159.21,159.1,159.19,6240.0,151.4593,151.5449,151.4402,151.5259,6240.0
2023-02-07 11:50:00,159.22,159.26,159.15,159.15,2209.0,151.5544,151.5925,151.4878,151.4878,2209.0
2023-02-07 11:55:00,159.13,159.14,159.08,159.09,6662.0,151.4688,151.4783,151.4212,151.4307,6662.0
2023-02-07 12:00:00,159.09,159.22,159.08,159.22,3848.0,151.4307,151.5544,151.4212,151.5544,3848.0
2023-02-07 12:05:00,159.21,159.24,159.19,159.21,9341.0,151.5449,151.5735,151.5259,151.5449,9341.0
2023-02-07 12:10:00,159.2,159.25,159.19,159.2,6861.0,151.5354,151.583,151.5259,151.5354,6861.0
2023-02-07 12:15:00,159.25,159.31,159.22,159.26,9418.0,151.583,151.6401,151.5544,151.5925,9418.0
2023-02-07 12:20:00,159.26,159.26,159.13,159.13,11242.0,151.5925,151.5925,151.4688,151.4688,11242.0
2023-02-07 12:25:00,159.13,159.15,159.07,159.1,3730.0,151.4688,151.4878,151.4117,151.4402,3730.0
2023-02-07 12:30:00,159.11,159.17,159.05,159.06,3528.0,151.4497,151.5068,151.3926,151.4021,3528.0
2023-02-07 12:35:00,159.09,159.18,159.08,159.16,7835.0,151.4307,151.5164,151.4212,151.4973,7835.0
2023-02-07 12:40:00,159.19,159.72,159.18,159.6,31333.0,151.5259,152.0304,151.5164,151.9161,31333.0
2023-02-07 12:45:00,159.67,160.25,159.62,160.25,26948.0,151.9828,152.5348,151.9352,152.5348,26948.0
2023-02-07 12:50:00,160.27,160.58,160.1,160.51,16963.0,152.5539,152.849,152.3921,152.7823,16963.0
2023-02-07 12:55:00,160.53,160.76,160.47,160.56,14110.0,152.8014,153.0203,152.7443,152.8299,14110.0
2023-02-07 13:00:00,160.57,160.76,160.36,160.38,33332.0,152.8394,153.0203,152.6396,152.6586,33332.0
2023-02-07 13:05:00,160.4,160.57,160.31,160.38,16975.0,152.6776,152.8394,152.592,152.6586,16975.0
2023-02-07 13:10:00,160.43,160.45,160.07,160.08,26231.0,152.7062,152.7252,152.3635,152.373,26231.0
2023-02-07 13:15:00,160.1,160.16,159.55,159.91,28189.0,152.3921,152.4492,151.8685,152.2112,28189.0
2023-02-07 13:20:00,159.92,159.93,159.48,159.54,17948.0,152.2207,152.2303,151.8019,151.859,17948.0
2023-02-07 13:25:00,159.53,159.71,159.02,159.05,13643.0,151.8495,152.0208,151.3641,151.3926,13643.0
2023-02-07 13:30:00,158.97,158.97,158.28,158.28,40907.0,151.3165,151.3165,150.6597,150.6597,40907.0
2023-02-07 13:35:00,158.28,158.69,158.27,158.6,29969.0,150.6597,151.05,150.6502,150.9643,29969.0
2023-02-07 13:40:00,158.61,158.94,158.54,158.58,34069.0,150.9738,151.2879,150.9072,150.9452,34069.0
2023-02-07 13:45:00,158.63,158.63,158.35,158.4,11261.0,150.9928,150.9928,150.7263,150.7739,11261.0
2023-02-07 13:50:00,158.41,158.69,158.38,158.64,11218.0,150.7834,151.05,150.7549,151.0024,11218.0
2023-02-07 13:55:00,158.69,158.83,158.67,158.78,24905.0,151.05,151.1832,151.0309,151.1356,24905.0
2023-02-07 14:00:00,158.78,159.21,158.77,159.17,25929.0,151.1356,151.5449,151.1261,151.5068,25929.0
2023-02-07 14:05:00,159.19,159.69,159.16,159.66,29454.0,151.5259,152.0018,151.4973,151.9733,29454.0
2023-02-07 14:10:00,159.63,159.84,159.63,159.73,15256.0,151.9447,152.1446,151.9447,152.0399,15256.0
2023-02-07 14:15:00,159.74,159.92,159.72,159.84,27062.0,152.0494,152.2207,152.0304,152.1446,27062.0
2023-02-07 14:20:00,159.82,159.95,159.64,159.91,26998.0,152.1256,152.2493,151.9542,152.2112,26998.0
2023-02-07 14:25:00,159.89,160.03,159.75,159.83,23840.0,152.1922,152.3254,152.0589,152.1351,23840.0
2023-02-07 14:30:00,159.86,160.25,159.78,160.16,27084.0,152.1636,152.5348,152.0875,152.4492,27084.0
2023-02-07 14:35:00,160.17,160.2,160.07,160.11,28829.0,152.4587,152.4873,152.3635,152.4016,28829.0
2023-02-07 14:40:00,160.09,160.31,160.02,160.07,26382.0,152.3826,152.592,152.3159,152.3635,26382.0
2023-02-07 14:45:00,160.07,160.23,160.07,160.12,15587.0,152.3635,152.5158,152.3635,152.4111,15587.0
2023-02-07 14:50:00,160.1,160.26,160.05,160.24,16527.0,152.3921,152.5444,152.3445,152.5253,16527.0
2023-02-07 14:55:00,160.2,160.29,160.19,160.29,13161.0,152.4873,152.5729,152.4777,152.5729,13161.0
2023-02-07 15:00:00,160.31,160.59,160.18,160.19,27966.0,152.592,152.8585,152.4682,152.4777,27966.0
2023-02-07 15:05:00,160.19,160.27,159.98,160.04,17859.0,152.4777,152.5539,152.2778,152.335,17859.0
2023-02-07 15:10:00,160.04,160.21,160.04,160.16,23814.0,152.335,152.4968,152.335,152.4492,23814.0
2023-02-07 15:15:00,160.16,160.34,160.15,160.3,25248.0,152.4492,152.6205,152.4397,152.5824,25248.0
2023-02-07 15:20:00,160.31,160.48,160.3,160.4,20715.0,152.592,152.7538,152.5824,152.6776,20715.0
2023-02-07 15:25:00,160.41,160.6,160.32,160.56,29219.0,152.6871,152.868,152.6015,152.8299,29219.0
2023-02-07 15:30:00,160.56,160.63,160.43,160.55,30835.0,152.8299,152.8966,152.7062,152.8204,30835.0
2023-02-07 15:35:00,160.53,160.66,160.38,160.66,29681.0,152.8014,152.9251,152.6586,152.9251,29681.0
2023-02-07 15:40:00,160.65,160.7,160.62,160.69,27256.0,152.9156,152.9632,152.887,152.9537,27256.0
2023-02-07 15:45:00,160.7,160.88,160.63,160.85,38719.0,152.9632,153.1345,152.8966,153.106,38719.0
2023-02-07 15:50:00,160.85,161.2,160.85,161.18,67986.0,153.106,153.4391,153.106,153.4201,67986.0
2023-02-07 15:55:00,161.18,161.18,160.68,160.71,70467.0,153.4201,153.4201,152.9441,152.9727,70467.0
2023-02-08 09:30:00,159.8,160.27,159.63,159.79,33317.0,152.1065,152.5539,151.9447,152.097,33317.0
2023-02-08 09:35:00,159.82,160.19,159.8,160.19,11686.0,152.1256,152.4777,152.1065,152.4777,11686.0
2023-02-08 09:40:00,160.18,160.27,160.16,160.23,9759.0,152.4682,152.5539,152.4492,152.5158,9759.0
2023-02-08 09:45:00,160.24,160.27,160.09,160.11,8678.0,152.5253,152.5539,152.3826,152.4016,8678.0
2023-02-08 09:50:00,160.06,160.13,159.94,160.11,105366.0,152.354,152.4206,152.2398,152.4016,105366.0
2023-02-08 09:55:00,160.12,160.43,160.1,160.43,23933.0,152.4111,152.7062,152.3921,152.7062,23933.0
2023-02-08 10:00:00,160.39,160.4,160.21,160.33,7270.0,152.6681,152.6776,152.4968,152.611,7270.0
2023-02-08 10:05:00,160.34,160.34,160.03,160.13,9425.0,152.6205,152.6205,152.3254,152.4206,9425.0
2023-02-08 10:10:00,160.11,160.19,160.05,160.19,10250.0,152.4016,152.4777,152.3445,152.4777,10250.0
2023-02-08 10:15:00,160.19,160.43,160.17,160.39,5000.0,152.4777,152.7062,152.4587,152.6681,5000.0
2023-02-08 10:20:00,160.41,160.41,160.16,160.17,3208.0,152.6871,152.6871,152.4492,152.4587,3208.0
2023-02-08 10:25:00,160.16,160.17,160.11,160.11,6279.0,152.4492,152.4587,152.4016,152.4016,6279.0
2023-02-08 10:30:00,160.09,160.09,159.74,159.87,8972.0,152.3826,152.3826,152.0494,152.1731,8972.0
2023-02-08 10:35:00,159.87,160.08,159.79,160.06,11139.0,152.1731,152.373,152.097,152.354,11139.0
2023-02-08 10:40:00,160.1,160.1,159.93,159.94,9891.0,152.3921,152.3921,152.2303,152.2398,9891.0
2023-02-08 10:45:00,159.95,160.04,159.9,159.95,25146.0,152.2493,152.335,152.2017,152.2493,25146.0
2023-02-08 10:50:00,159.95,159.95,159.74,159.84,8105.0,152.2493,152.2493,152.0494,152.1446,8105.0
2023-02-08 10:55:00,159.82,159.95,159.82,159.92,4210.0,152.1256,152.2493,152.1256,152.2207,4210.0
2023-02-08 11:00:00,159.88,159.88,159.69,159.8,63958.0,152.1827,152.1827,152.0018,152.1065,63958.0
2023-02-08 11:05:00,159.81,159.81,159.7,159.79,3195.0,152.116,152.116,152.0113,152.097,3195.0
2023-02-08 11:10:00,159.79,159.79,159.69,159.74,46118.0,152.097,152.097,152.0018,152.0494,46118.0
2023-02-08 11:15:00,159.76,159.94,159.71,159.94,20643.0,152.0684,152.2398,152.0208,152.2398,20643.0
2023-02-08 11:20:00,159.94,159.96,159.54,159.58,8309.0,152.2398,152.2588,151.859,151.8971,8309.0
2023-02-08 11:25:00,159.59,159.59,159.31,159.44,9570.0,151.9066,151.9066,151.6401,151.7638,9570.0
2023-02-08 11:30:00,159.41,159.45,159.28,159.29,44353.0,151.7353,151.7734,151.6115,151.6211,44353.0
2023-02-08 11:35:00,159.28,159.43,159.28,159.38,15124.0,151.6115,151.7543,151.6115,151.7067,15124.0
2023-02-08 11:40:00,159.36,159.36,159.14,159.22,11646.0,151.6877,151.6877,151.4783,151.5544,11646.0
2023-02-08 11:45:00,159.24,159.34,159.24,159.28,11566.0,151.5735,151.6687,151.5735,151.6115,11566.0
2023-02-08 11:50:00,159.27,159.4,159.23,159.33,19263.0,151.602,151.7258,151.564,151.6591,19263.0
2023-02-08 11:55:00,159.3,159.55,159.29,159.53,9354.0,151.6306,151.8685,151.6211,151.8495,9354.0
2023-02-08 12:00:00,159.49,159.5,159.39,159.42,3448.0,151.8114,151.821,151.7163,151.7448,3448.0
2023-02-08 12:05:00,159.3,159.49,159.3,159.43,3706.0,151.6306,151.8114,151.6306,151.7543,3706.0
2023-02-08 12:10:00,159.48,159.57,159.36,159.37,3082.0,151.8019,151.8876,151.6877,151.6972,3082.0
2023-02-08 12:15:00,159.34,159.48,159.31,159.48,3933.0,151.6687,151.8019,151.6401,151.8019,3933.0
2023-02-08 12:20:00,159.48,159.63,159.48,159.59,5557.0,151.8019,151.9447,151.8019,151.9066,5557.0
2023-02-08 12:25:00,159.6,159.63,159.49,159.63,10700.0,151.9161,151.9447,151.8114,151.9447,10700.0
2023-02-08 12:30:00,159.63,159.71,159.52,159.52,28602.0,151.9447,152.0208,151.84,151.84,28602.0
2023-02-08 12:35:00,159.46,159.57,159.42,159.42,3061.0,151.7829,151.8876,151.7448,151.7448,3061.0
2023-02-08 12:40:00,159.4,159.42,159.34,159.41,2115.0,151.7258,151.7448,151.6687,151.7353,2115.0
2023-02-08 12:45:00,159.45,159.61,159.45,159.61,5316.0,151.7734,151.9257,151.7734,151.9257,5316.0
2023-02-08 12:50:00,159.62,159.7,159.62,159.65,3561.0,151.9352,152.0113,151.9352,151.9637,3561.0
2023-02-08 12:55:00,159.65,159.74,159.63,159.74,6989.0,151.9637,152.0494,151.9447,152.0494,6989.0
2023-02-08 13:00:00,159.74,159.85,159.74,159.82,5415.0,152.0494,152.1541,152.0494,152.1256,5415.0
2023-02-08 13:05:00,159.74,159.94,159.71,159.89,3566.0,152.0494,152.2398,152.0208,152.1922,3566.0
2023-02-08 13:10:00,159.83,159.95,159.83,159.87,2390.0,152.1351,152.2493,152.1351,152.1731,2390.0
2023-02-08 13:15:00,159.89,159.95,159.81,159.87,6711.0,152.1922,152.2493,152.116,152.1731,6711.0
2023-02-08 13:20:00,159.89,159.98,159.88,159.98,4279.0,152.1922,152.2778,152.1827,152.2778,4279.0
2023-02-08 13:25:00,159.99,159.99,159.74,159.75,12506.0,152.2874,152.2874,152.0494,152.0589,12506.0
2023-02-08 13:30:00,159.73,159.73,159.58,159.63,7508.0,152.0399,152.0399,151.8971,151.9447,7508.0
2023-02-08 13:35:00,159.62,159.74,159.52,159.59,6836.0,151.9352,152.0494,151.84,151.9066,6836.0
2023-02-08 13:40:00,159.56,159.66,159.55,159.62,3447.0,151.8781,151.9733,151.8685,151.9352,3447.0
2023-02-08 13:45:00,159.6,159.64,159.52,159.54,3985.0,151.9161,151.9542,151.84,151.859,3985.0
2023-02-08 13:50:00,159.56,159.59,159.5,159.5,1935.0,151.8781,151.9066,151.821,151.821,1935.0
2023-02-08 13:55:00,159.49,159.59,159.49,159.58,2442.0,151.8114,151.9066,151.8114,151.8971,2442.0
2023-02-08 14:00:00,159.52,159.55,159.38,159.5,4907.0,151.84,151.8685,151.7067,151.821,4907.0
2023-02-08 14:05:00,159.5,159.54,159.4,159.45,14151.0,151.821,151.859,151.7258,151.7734,14151.0
2023-02-08 14:10:00,159.46,159.66,159.44,159.65,9726.0,151.7829,151.9733,151.7638,151.9637,9726.0
2023-02-08 14:15:00,159.77,159.79,159.65,159.75,10016.0,152.078,152.097,151.9637,152.0589,10016.0
2023-02-08 14:20:00,159.72,159.73,159.62,159.66,6455.0,152.0304,152.0399,151.9352,151.9733,6455.0
2023-02-08 14:25:00,159.57,159.57,159.49,159.51,2734.0,151.8876,151.8876,151.8114,151.8305,2734.0
2023-02-08 14:30:00,159.48,159.55,159.44,159.47,16954.0,151.8019,151.8685,151.7638,151.7924,16954.0
2023-02-08 14:35:00,159.49,159.56,159.49,159.52,8111.0,151.8114,151.8781,151.8114,151.84,8111.0
2023-02-08 14:40:00,159.54,159.55,159.25,159.38,7570.0,151.859,151.8685,151.583,151.7067,7570.0
2023-02-08 14:45:00,159.35,159.39,159.29,159.31,13858.0,151.6782,151.7163,151.6211,151.6401,13858.0
2023-02-08 14:50:00,159.3,159.41,159.3,159.4,2174.0,151.6306,151.7353,151.6306,151.7258,2174.0
2023-02-08 14:55:00,159.37,159.55,159.37,159.55,8222.0,151.6972,151.8685,151.6972,151.8685,8222.0
2023-02-08 15:00:00,159.54,159.56,159.34,159.34,44483.0,151.859,151.8781,151.6687,151.6687,44483.0
2023-02-08 15:05:00,159.28,159.32,159.17,159.31,9204.0,151.6115,151.6496,151.5068,151.6401,9204.0
2023-02-08 15:10:00,159.29,159.3,159.06,159.12,7472.0,151.6211,151.6306,151.4021,151.4593,7472.0
2023-02-08 15:15:00,159.22,159.26,159.07,159.07,14773.0,151.5544,151.5925,151.4117,151.4117,14773.0
2023-02-08 15:20:00,159.08,159.32,159.08,159.32,10333.0,151.4212,151.6496,151.4212,151.6496,10333.0
2023-02-08 15:25:00,159.35,159.38,159.25,159.28,4884.0,151.6782,151.7067,151.583,151.6115,4884.0
2023-02-08 15:30:00,159.26,159.41,159.18,159.18,7014.0,151.5925,151.7353,151.5164,151.5164,7014.0
2023-02-08 15:35:00,159.2,159.45,159.2,159.45,4656.0,151.5354,151.7734,151.5354,151.7734,4656.0
2023-02-08 15:40:00,159.44,159.47,159.36,159.43,9018.0,151.7638,151.7924,151.6877,151.7543,9018.0
2023-02-08 15:45:00,159.4,159.4,159.15,159.17,6132.0,151.7258,151.7258,151.4878,151.5068,6132.0
2023-02-08 15:50:00,159.18,159.39,159.12,159.27,39935.0,151.5164,151.7163,151.4593,151.602,39935.0
2023-02-08 15:55:00,159.28,159.38,159.2,159.3,58102.0,151.6115,151.7067,151.5354,151.6306,58102.0
2023-02-09 09:30:00,160.12,160.25,160.07,160.17,23251.0,152.4111,152.5348,152.3635,152.4587,23251.0
2023-02-09 09:35:00,160.17,160.25,160.03,160.11,15222.0,152.4587,152.5348,152.3254,152.4016,15222.0
2023-02-09 09:40:00,160.12,160.18,160.03,160.12,17804.0,152.4111,152.4682,152.3254,152.4111,17804.0
2023-02-09 09:45:00,160.12,160.25,160.0,160.25,54828.0,152.4111,152.5348,152.2969,152.5348,54828.0
2023-02-09 09:50:00,160.26,160.42,159.97,159.99,18059.0,152.5444,152.6967,152.2683,152.2874,18059.0
2023-02-09 09:55:00,160.01,160.01,159.71,159.82,31060.0,152.3064,152.3064,152.0208,152.1256,31060.0
2023-02-09 10:00:00,159.81,159.95,159.72,159.86,13240.0,152.116,152.2493,152.0304,152.1636,13240.0
2023-02-09 10:05:00,159.84,159.96,159.82,159.92,4233.0,152.1446,152.2588,152.1256,152.2207,4233.0
2023-02-09 10:10:00,159.75,159.87,159.74,159.8,16763.0,152.0589,152.1731,152.0494,152.1065,16763.0
2023-02-09 10:15:00,159.81,159.95,159.74,159.86,2147.0,152.116,152.2493,152.0494,152.1636,2147.0
2023-02-09 10:20:00,159.92,159.93,159.67,159.73,2972.0,152.2207,152.2303,151.9828,152.0399,2972.0
2023-02-09 10:25:00,159.66,159.66,159.37,159.46,4919.0,151.9733,151.9733,151.6972,151.7829,4919.0
2023-02-09 10:30:00,159.44,159.56,159.43,159.56,4421.0,151.7638,151.8781,151.7543,151.8781,4421.0
2023-02-09 10:35:00,159.54,159.63,159.51,159.6,2286.0,151.859,151.9447,151.8305,151.9161,2286.0
2023-02-09 10:40:00,159.6,159.61,159.51,159.51,6275.0,151.9161,151.9257,151.8305,151.8305,6275.0
2023-02-09 10:45:00,159.53,159.66,159.52,159.66,4725.0,151.8495,151.9733,151.84,151.9733,4725.0
2023-02-09 10:50:00,159.76,159.76,159.53,159.55,4803.0,152.0684,152.0684,151.8495,151.8685,4803.0
2023-02-09 10:55:00,159.53,159.65,159.5,159.64,3428.0,151.8495,151.9637,151.821,151.9542,3428.0
2023-02-09 11:00:00,159.63,159.64,159.23,159.3,14825.0,151.9447,151.9542,151.564,151.6306,14825.0
2023-02-09 11:05:00,159.25,159.38,159.18,159.35,1996.0,151.583,151.7067,151.5164,151.6782,1996.0
2023-02-09 11:10:00,159.32,159.38,159.29,159.37,1000.0,151.6496,151.7067,151.6211,151.6972,1000.0
2023-02-09 11:15:00,159.34,159.34,159.22,159.3,5987.0,151.6687,151.6687,151.5544,151.6306,5987.0
2023-02-09 11:20:00,159.19,159.21,159.07,159.1,4269.0,151.5259,151.5449,151.4117,151.4402,4269.0
2023-02-09 11:25:00,159.12,159.26,159.1,159.23,7347.0,151.4593,151.5925,151.4402,151.564,7347.0
2023-02-09 11:30:00,159.16,159.2,159.12,159.18,7387.0,151.4973,151.5354,151.4593,151.5164,7387.0
2023-02-09 11:35:00,159.19,159.21,159.07,159.19,7679.0,151.5259,151.5449,151.4117,151.5259,7679.0
2023-02-09 11:40:00,159.19,159.2,159.11,159.18,11538.0,151.5259,151.5354,151.4497,151.5164,11538.0
2023-02-09 11:45:00,159.17,159.17,159.0,159.12,9146.0,151.5068,151.5068,151.345,151.4593,9146.0
2023-02-09 11:50:00,159.06,159.06,159.04,159.04,3212.0,151.4021,151.4021,151.3831,151.3831,3212.0
2023-02-09 11:55:00,159.03,159.08,159.01,159.08,6367.0,151.3736,151.4212,151.3545,151.4212,6367.0
2023-02-09 12:00:00,159.07,159.18,159.07,159.09,1417.0,151.4117,151.5164,151.4117,151.4307,1417.0
2023-02-09 12:05:00,159.11,159.22,159.11,159.22,11014.0,151.4497,151.5544,151.4497,151.5544,11014.0
2023-02-09 12:10:00,159.22,159.28,159.2,159.27,10921.0,151.5544,151.6115,151.5354,151.602,10921.0
2023-02-09 12:15:00,159.23,159.26,159.08,159.26,14199.0,151.564,151.5925,151.4212,151.5925,14199.0
2023-02-09 12:20:00,159.25,159.3,159.21,159.29,13663.0,151.583,151.6306,151.5449,151.6211,13663.0
2023-02-09 12:25:00,159.29,159.32,159.07,159.07,10444.0,151.6211,151.6496,151.4117,151.4117,10444.0
2023-02-09 12:30:00,159.05,159.07,158.72,158.75,27012.0,151.3926,151.4117,151.0785,151.1071,27012.0
2023-02-09 12:35:00,158.75,158.78,158.6,158.64,6498.0,151.1071,151.1356,150.9643,151.0024,6498.0
2023-02-09 12:40:00,158.57,158.72,158.56,158.6,8482.0,150.9357,151.0785,150.9262,150.9643,8482.0
2023-02-09 12:45:00,158.56,158.56,158.39,158.41,48654.0,150.9262,150.9262,150.7644,150.7834,48654.0
2023-02-09 12:50:00,158.4,158.53,158.4,158.48,17138.0,150.7739,150.8977,150.7739,150.8501,17138.0
2023-02-09 12:55:00,158.53,158.65,158.51,158.62,14421.0,150.8977,151.0119,150.8786,150.9833,14421.0
2023-02-09 13:00:00,158.62,158.63,158.38,158.45,17128.0,150.9833,150.9928,150.7549,150.8215,17128.0
2023-02-09 13:05:00,158.54,158.6,158.49,158.56,4370.0,150.9072,150.9643,150.8596,150.9262,4370.0
2023-02-09 13:10:00,158.58,158.6,158.49,158.53,2153.0,150.9452,150.9643,150.8596,150.8977,2153.0
2023-02-09 13:15:00,158.57,158.61,158.47,158.57,2624.0,150.9357,150.9738,150.8405,150.9357,2624.0
2023-02-09 13:20:00,158.59,158.6,158.48,158.5,18003.0,150.9548,150.9643,150.8501,150.8691,18003.0
2023-02-09 13:25:00,158.5,158.64,158.49,158.52,35411.0,150.8691,151.0024,150.8596,150.8881,35411.0
2023-02-09 13:30:00,158.51,158.72,158.43,158.67,22146.0,150.8786,151.0785,150.8025,151.0309,22146.0
2023-02-09 13:35:00,158.66,158.66,158.42,158.46,28914.0,151.0214,151.0214,150.793,150.831,28914.0
2023-02-09 13:40:00,158.46,158.47,158.29,158.37,12139.0,150.831,150.8405,150.6692,150.7454,12139.0
2023-02-09 13:45:00,158.34,158.4,158.26,158.4,2767.0,150.7168,150.7739,150.6407,150.7739,2767.0
2023-02-09 13:50:00,158.4,158.48,158.36,158.38,7737.0,150.7739,150.8501,150.7358,150.7549,7737.0
2023-02-09 13:55:00,158.42,158.42,158.31,158.37,11129.0,150.793,150.793,150.6882,150.7454,11129.0
2023-02-09 14:00:00,158.36,158.46,158.24,158.26,4337.0,150.7358,150.831,150.6216,150.6407,4337.0
2023-02-09 14:05:00,158.25,158.39,158.24,158.37,4526.0,150.6311,150.7644,150.6216,150.7454,4526.0
2023-02-09 14:10:00,158.37,158.37,158.15,158.24,6794.0,150.7454,150.7454,150.536,150.6216,6794.0
2023-02-09 14:15:00,158.22,158.22,158.02,158.08,17041.0,150.6026,150.6026,150.4122,150.4693,17041.0
2023-02-09 14:20:00,158.11,158.17,157.99,157.99,13572.0,150.4979,150.555,150.3837,150.3837,13572.0
2023-02-09 14:25:00,158.05,158.06,157.99,158.03,4583.0,150.4408,150.4503,150.3837,150.4217,4583.0
2023-02-09 14:30:00,158.0,158.16,157.99,158.01,3721.0,150.3932,150.5455,150.3837,150.4027,3721.0
2023-02-09 14:35:00,158.0,158.09,157.98,158.04,77193.0,150.3932,150.4788,150.3741,150.4312,77193.0
2023-02-09 14:40:00,158.03,158.19,158.03,158.14,3548.0,150.4217,150.574,150.4217,150.5264,3548.0
2023-02-09 14:45:00,158.15,158.19,158.02,158.16,6889.0,150.536,150.574,150.4122,150.5455,6889.0
2023-02-09 14:50:00,158.16,158.16,157.98,158.03,7826.0,150.5455,150.5455,150.3741,150.4217,7826.0
2023-02-09 14:55:00,157.98,158.04,157.97,158.02,9354.0,150.3741,150.4312,150.3646,150.4122,9354.0
2023-02-09 15:00:00,158.02,158.04,157.75,157.76,15497.0,150.4122,150.4312,150.1552,150.1647,15497.0
2023-02-09 15:05:00,157.7,157.9,157.7,157.89,5242.0,150.1076,150.298,150.1076,150.2885,5242.0
2023-02-09 15:10:00,157.91,157.92,157.72,157.75,14148.0,150.3075,150.317,150.1267,150.1552,14148.0
2023-02-09 15:15:00,157.73,157.73,157.61,157.67,10439.0,150.1362,150.1362,150.022,150.0791,10439.0
2023-02-09 15:20:00,157.67,157.72,157.55,157.56,19763.0,150.0791,150.1267,149.9648,149.9744,19763.0
2023-02-09 15:25:00,157.56,157.58,157.41,157.51,14857.0,149.9744,149.9934,149.8316,149.9268,14857.0
2023-02-09 15:30:00,157.45,157.47,157.22,157.25,14310.0,149.8697,149.8887,149.6507,149.6793,14310.0
2023-02-09 15:35:00,157.26,157.48,157.18,157.48,4389.0,149.6888,149.8982,149.6127,149.8982,4389.0
2023-02-09 15:40:00,157.47,157.6,157.39,157.6,14388.0,149.8887,150.0124,149.8125,150.0124,14388.0
2023-02-09 15:45:00,157.59,157.73,157.48,157.54,18234.0,150.0029,150.1362,149.8982,149.9553,18234.0
2023-02-09 15:50:00,157.54,157.91,157.54,157.79,97019.0,149.9553,150.3075,149.9553,150.1933,97019.0
2023-02-09 15:55:00,157.79,157.79,157.46,157.54,61764.0,150.1933,150.1933,149.8792,149.9553,61764.0
2023-02-10 09:30:00,157.46,157.59,157.38,157.55,55218.0,149.8792,150.0029,149.803,149.9648,55218.0
2023-02-10 09:35:00,157.53,157.64,157.45,157.47,49806.0,149.9458,150.0505,149.8697,149.8887,49806.0
2023-02-10 09:40:00,157.46,157.48,157.31,157.41,48583.0,149.8792,149.8982,149.7364,149.8316,48583.0
2023-02-10 09:45:00,157.42,157.66,157.36,157.63,52742.0,149.8411,150.0695,149.784,150.041,52742.0
2023-02-10 09:50:00,157.63,157.79,157.56,157.62,40463.0,150.041,150.1933,149.9744,150.0315,40463.0
2023-02-10 09:55:00,157.61,157.71,157.58,157.65,22854.0,150.022,150.1171,149.9934,150.06,22854.0
2023-02-10 10:00:00,157.66,157.66,157.24,157.4,39791.0,150.0695,150.0695,149.6698,149.8221,39791.0
2023-02-10 10:05:00,157.43,157.74,157.43,157.64,31859.0,149.8506,150.1457,149.8506,150.0505,31859.0
2023-02-10 10:10:00,157.66,158.04,157.66,157.96,31111.0,150.0695,150.4312,150.0695,150.3551,31111.0
2023-02-10 10:15:00,157.95,158.24,157.89,158.13,25601.0,150.3456,150.6216,150.2885,150.5169,25601.0
2023-02-10 10:20:00,158.12,158.21,158.05,158.14,15703.0,150.5074,150.5931,150.4408,150.5264,15703.0
2023-02-10 10:25:00,158.17,158.18,158.02,158.15,20467.0,150.555,150.5645,150.4122,150.536,20467.0
2023-02-10 10:30:00,158.16,158.28,158.06,158.16,17346.0,150.5455,150.6597,150.4503,150.5455,17346.0
2023-02-10 10:35:00,158.18,158.25,158.08,158.18,20246.0,150.5645,150.6311,150.4693,150.5645,20246.0
2023-02-10 10:40:00,158.17,158.17,157.87,157.97,24891.0,150.555,150.555,150.2694,150.3646,24891.0
2023-02-10 10:45:00,157.97,157.98,157.83,157.88,21602.0,150.3646,150.3741,150.2314,150.279,21602.0
2023-02-10 10:50:00,157.88,157.88,157.6,157.8,14888.0,150.279,150.279,150.0124,150.2028,14888.0
2023-02-10 10:55:00,157.82,157.87,157.72,157.87,17513.0,150.2218,150.2694,150.1267,150.2694,17513.0
2023-02-10 11:00:00,157.87,158.02,157.84,157.98,17854.0,150.2694,150.4122,150.2409,150.3741,17854.0
2023-02-10 11:05:00,157.97,158.11,157.94,158.1,20957.0,150.3646,150.4979,150.3361,150.4884,20957.0
2023-02-10 11:10:00,158.1,158.18,157.95,158.04,14938.0,150.4884,150.5645,150.3456,150.4312,14938.0
2023-02-10 11:15:00,158.1,158.25,158.02,158.23,16447.0,150.4884,150.6311,150.4122,150.6121,16447.0
2023-02-10 11:20:00,158.23,158.26,158.18,158.19,35144.0,150.6121,150.6407,150.5645,150.574,35144.0
2023-02-10 11:25:00,158.18,158.19,157.99,158.06,23770.0,150.5645,150.574,150.3837,150.4503,23770.0
2023-02-10 11:30:00,158.05,158.09,157.9,158.01,16222.0,150.4408,150.4788,150.298,150.4027,16222.0
2023-02-10 11:35:00,158.02,158.15,158.02,158.06,16325.0,150.4122,150.536,150.4122,150.4503,16325.0
2023-02-10 11:40:00,158.05,158.12,158.01,158.08,10919.0,150.4408,150.5074,150.4027,150.4693,10919.0
2023-02-10 11:45:00,158.09,158.13,157.93,157.97,14038.0,150.4788,150.5169,150.3265,150.3646,14038.0
2023-02-10 11:50:00,157.99,158.08,157.96,158.06,17045.0,150.3837,150.4693,150.3551,150.4503,17045.0
2023-02-10 11:55:00,158.07,158.11,157.95,158.0,18162.0,150.4598,150.4979,150.3456,150.3932,18162.0
2023-02-10 12:00:00,158.0,158.02,157.79,157.8,13398.0,150.3932,150.4122,150.1933,150.2028,13398.0
2023-02-10 12:05:00,157.81,157.96,157.81,157.9,13545.0,150.2123,150.3551,150.2123,150.298,13545.0
2023-02-10 12:10:00,157.92,157.93,157.71,157.75,13623.0,150.317,150.3265,150.1171,150.1552,13623.0
2023-02-10 12:15:00,157.75,157.81,157.67,157.8,12467.0,150.1552,150.2123,150.0791,150.2028,12467.0
2023-02-10 12:20:00,157.8,157.94,157.8,157.89,14437.0,150.2028,150.3361,150.2028,150.2885,14437.0
2023-02-10 12:25:00,157.91,157.93,157.79,157.88,30757.0,150.3075,150.3265,150.1933,150.279,30757.0
2023-02-10 12:30:00,157.89,158.18,157.86,158.05,17313.0,150.2885,150.5645,150.2599,150.4408,17313.0
2023-02-10 12:35:00,158.05,158.1,158.0,158.0,14916.0,150.4408,150.4884,150.3932,150.3932,14916.0
2023-02-10 12:40:00,158.0,158.1,157.98,157.99,24332.0,150.3932,150.4884,150.3741,150.3837,24332.0
2023-02-10 12:45:00,158.0,158.14,157.99,158.03,13299.0,150.3932,150.5264,150.3837,150.4217,13299.0
2023-02-10 12:50:00,158.03,158.13,157.99,158.12,14344.0,150.4217,150.5169,150.3837,150.5074,14344.0
2023-02-10 12:55:00,158.13,158.25,158.09,158.25,10158.0,150.5169,150.6311,150.4788,150.6311,10158.0
2023-02-10 13:00:00,158.26,158.31,158.21,158.23,18343.0,150.6407,150.6882,150.5931,150.6121,18343.0
2023-02-10 13:05:00,158.22,158.29,158.19,158.25,13400.0,150.6026,150.6692,150.574,150.6311,13400.0
2023-02-10 13:10:00,158.25,158.29,158.22,158.29,18045.0,150.6311,150.6692,150.6026,150.6692,18045.0
2023-02-10 13:15:00,158.31,158.46,158.31,158.46,19351.0,150.6882,150.831,150.6882,150.831,19351.0
2023-02-10 13:20:00,158.47,158.58,158.47,158.48,23511.0,150.8405,150.9452,150.8405,150.8501,23511.0
2023-02-10 13:25:00,158.48,158.55,158.41,158.42,13896.0,150.8501,150.9167,150.7834,150.793,13896.0
2023-02-10 13:30:00,158.41,158.41,158.31,158.38,14490.0,150.7834,150.7834,150.6882,150.7549,14490.0
2023-02-10 13:35:00,158.37,158.42,158.33,158.38,15308.0,150.7454,150.793,150.7073,150.7549,15308.0
2023-02-10 13:40:00,158.38,158.38,158.22,158.25,10270.0,150.7549,150.7549,150.6026,150.6311,10270.0
2023-02-10 13:45:00,158.24,158.34,158.21,158.33,15373.0,150.6216,150.7168,150.5931,150.7073,15373.0
2023-02-10 13:50:00,158.32,158.34,158.21,158.26,16293.0,150.6978,150.7168,150.5931,150.6407,16293.0
2023-02-10 13:55:00,158.23,158.24,158.14,158.15,13482.0,150.6121,150.6216,150.5264,150.536,13482.0
2023-02-10 14:00:00,158.15,158.17,158.03,158.09,16957.0,150.536,150.555,150.4217,150.4788,16957.0
2023-02-10 14:05:00,158.09,158.12,158.05,158.09,16126.0,150.4788,150.5074,150.4408,150.4788,16126.0
2023-02-10 14:10:00,158.09,158.18,158.07,158.17,16755.0,150.4788,150.5645,150.4598,150.555,16755.0
2023-02-10 14:15:00,158.18,158.24,158.16,158.21,18437.0,150.5645,150.6216,150.5455,150.5931,18437.0
2023-02-10 14:20:00,158.2,158.24,158.18,158.18,16096.0,150.5835,150.6216,150.5645,150.5645,16096.0
2023-02-10 14:25:00,158.17,158.17,158.05,158.09,20803.0,150.555,150.555,150.4408,150.4788,20803.0
2023-02-10 14:30:00,158.09,158.27,158.02,158.26,28274.0,150.4788,150.6502,150.4122,150.6407,28274.0
2023-02-10 14:35:00,158.26,158.3,158.17,158.24,21919.0,150.6407,150.6787,150.555,150.6216,21919.0
2023-02-10 14:40:00,158.24,158.26,158.11,158.21,24570.0,150.6216,150.6407,150.4979,150.5931,24570.0
2023-02-10 14:45:00,158.22,158.24,158.13,158.21,21504.0,150.6026,150.6216,150.5169,150.5931,21504.0
2023-02-10 14:50:00,158.22,158.39,158.2,158.39,20594.0,150.6026,150.7644,150.5835,150.7644,20594.0
2023-02-10 14:55:00,158.38,158.41,158.35,158.4,13576.0,150.7549,150.7834,150.7263,150.7739,13576.0
2023-02-10 15:00:00,158.41,158.54,158.36,158.36,17715.0,150.7834,150.9072,150.7358,150.7358,17715.0
2023-02-10 15:05:00,158.37,158.49,158.37,158.44,20937.0,150.7454,150.8596,150.7454,150.812,20937.0
2023-02-10 15:10:00,158.44,158.49,158.37,158.38,18292.0,150.812,150.8596,150.7454,150.7549,18292.0
2023-02-10 15:15:00,158.4,158.41,158.26,158.33,13440.0,150.7739,150.7834,150.6407,150.7073,13440.0
2023-02-10 15:20:00,158.32,158.32,158.22,158.23,16449.0,150.6978,150.6978,150.6026,150.6121,16449.0
2023-02-10 15:25:00,158.23,158.33,158.22,158.32,22327.0,150.6121,150.7073,150.6026,150.6978,22327.0
2023-02-10 15:30:00,158.35,158.48,158.35,158.47,18256.0,150.7263,150.8501,150.7263,150.8405,18256.0
2023-02-10 15:35:00,158.47,158.62,158.47,158.62,19072.0,150.8405,150.9833,150.8405,150.9833,19072.0
2023-02-10 15:40:00,158.61,158.62,158.49,158.57,18267.0,150.9738,150.9833,150.8596,150.9357,18267.0
2023-02-10 15:45:00,158.57,158.71,158.57,158.7,29799.0,150.9357,151.069,150.9357,151.0595,29799.0
2023-02-10 15:50:00,158.71,158.79,158.54,158.71,31998.0,151.069,151.1451,150.9072,151.069,31998.0
2023-02-10 15:55:00,158.71,158.74,158.6,158.64,98593.0,151.069,151.0975,150.9643,151.0024,98593.0
2023-02-13 09:30:00,158.75,158.77,158.58,158.58,19561.0,151.1071,151.1261,150.9452,150.9452,19561.0
2023-02-13 09:35:00,158.58,158.82,158.54,158.81,19434.0,150.9452,151.1737,150.9072,151.1642,19434.0
2023-02-13 09:40:00,158.83,158.88,158.72,158.79,3340.0,151.1832,151.2308,151.0785,151.1451,3340.0
2023-02-13 09:45:00,158.81,158.98,158.76,158.9,14183.0,151.1642,151.326,151.1166,151.2498,14183.0
2023-02-13 09:50:00,158.92,158.99,158.79,158.89,8583.0,151.2689,151.3355,151.1451,151.2403,8583.0
2023-02-13 09:55:00,158.93,159.13,158.92,159.06,5567.0,151.2784,151.4688,151.2689,151.4021,5567.0
2023-02-13 10:00:00,159.15,159.22,159.13,159.17,13599.0,151.4878,151.5544,151.4688,151.5068,13599.0
2023-02-13 10:05:00,159.18,159.29,159.14,159.25,15013.0,151.5164,151.6211,151.4783,151.583,15013.0
2023-02-13 10:10:00,159.26,159.27,159.16,159.25,1850.0,151.5925,151.602,151.4973,151.583,1850.0
2023-02-13 10:15:00,159.21,159.27,159.16,159.21,6961.0,151.5449,151.602,151.4973,151.5449,6961.0
2023-02-13 10:20:00,159.22,159.27,159.21,159.25,3290.0,151.5544,151.602,151.5449,151.583,3290.0
2023-02-13 10:25:00,159.31,159.46,159.31,159.46,6544.0,151.6401,151.7829,151.6401,151.7829,6544.0
2023-02-13 10:30:00,159.48,159.5,159.39,159.42,5264.0,151.8019,151.821,151.7163,151.7448,5264.0
2023-02-13 10:35:00,159.46,159.51,159.45,159.45,6084.0,151.7829,151.8305,151.7734,151.7734,6084.0
2023-02-13 10:40:00,159.49,159.54,159.45,159.52,43753.0,151.8114,151.859,151.7734,151.84,43753.0
2023-02-13 10:45:00,159.52,159.63,159.49,159.63,23501.0,151.84,151.9447,151.8114,151.9447,23501.0
2023-02-13 10:50:00,159.65,159.72,159.59,159.63,14022.0,151.9637,152.0304,151.9066,151.9447,14022.0
2023-02-13 10:55:00,159.65,159.73,159.6,159.61,10706.0,151.9637,152.0399,151.9161,151.9257,10706.0
2023-02-13 11:00:00,159.61,159.69,159.59,159.64,19374.0,151.9257,152.0018,151.9066,151.9542,19374.0
2023-02-13 11:05:00,159.64,159.67,159.58,159.58,11772.0,151.9542,151.9828,151.8971,151.8971,11772.0
2023-02-13 11:10:00,159.58,159.65,159.54,159.64,13802.0,151.8971,151.9637,151.859,151.9542,13802.0
2023-02-13 11:15:00,159.64,159.66,159.53,159.53,10522.0,151.9542,151.9733,151.8495,151.8495,10522.0
2023-02-13 11:20:00,159.54,159.55,159.44,159.48,13648.0,151.859,151.8685,151.7638,151.8019,13648.0
2023-02-13 11:25:00,159.48,159.5,159.44,159.5,11129.0,151.8019,151.821,151.7638,151.821,11129.0
2023-02-13 11:30:00,159.51,159.51,159.32,159.34,10881.0,151.8305,151.8305,151.6496,151.6687,10881.0
2023-02-13 11:35:00,159.37,159.39,159.33,159.38,13225.0,151.6972,151.7163,151.6591,151.7067,13225.0
2023-02-13 11:40:00,159.38,159.64,159.38,159.64,14123.0,151.7067,151.9542,151.7067,151.9542,14123.0
2023-02-13 11:45:00,159.65,159.75,159.62,159.69,19161.0,151.9637,152.0589,151.9352,152.0018,19161.0
2023-02-13 11:50:00,159.69,159.69,159.53,159.53,10412.0,152.0018,152.0018,151.8495,151.8495,10412.0
2023-02-13 11:55:00,159.53,159.61,159.49,159.61,11961.0,151.8495,151.9257,151.8114,151.9257,11961.0
2023-02-13 12:00:00,159.61,159.64,159.58,159.61,10176.0,151.9257,151.9542,151.8971,151.9257,10176.0
2023-02-13 12:05:00,159.61,159.72,159.6,159.69,14468.0,151.9257,152.0304,151.9161,152.0018,14468.0
2023-02-13 12:10:00,159.68,159.71,159.64,159.65,8143.0,151.9923,152.0208,151.9542,151.9637,8143.0
2023-02-13 12:15:00,159.66,159.73,159.66,159.72,15213.0,151.9733,152.0399,151.9733,152.0304,15213.0
2023-02-13 12:20:00,159.72,159.77,159.69,159.74,15648.0,152.0304,152.078,152.0018,152.0494,15648.0
2023-02-13 12:25:00,159.73,159.73,159.67,159.72,8304.0,152.0399,152.0399,151.9828,152.0304,8304.0
2023-02-13 12:30:00,159.72,159.73,159.66,159.72,10638.0,152.0304,152.0399,151.9733,152.0304,10638.0
2023-02-13 12:35:00,159.71,159.76,159.69,159.75,18307.0,152.0208,152.0684,152.0018,152.0589,18307.0
2023-02-13 12:40:00,159.75,159.79,159.73,159.76,17430.0,152.0589,152.097,152.0399,152.0684,17430.0
2023-02-13 12:45:00,159.77,159.87,159.77,159.84,19632.0,152.078,152.1731,152.078,152.1446,19632.0
2023-02-13 12:50:00,159.85,159.87,159.81,159.83,13627.0,152.1541,152.1731,152.116,152.1351,13627.0
2023-02-13 12:55:00,159.84,159.84,159.75,159.79,12006.0,152.1446,152.1446,152.0589,152.097,12006.0
2023-02-13 13:00:00,159.78,159.83,159.73,159.75,12611.0,152.0875,152.1351,152.0399,152.0589,12611.0
2023-02-13 13:05:00,159.76,159.76,159.67,159.68,29370.0,152.0684,152.0684,151.9828,151.9923,29370.0
2023-02-13 13:10:00,159.68,159.7,159.64,159.7,12836.0,151.9923,152.0113,151.9542,152.0113,12836.0
2023-02-13 13:15:00,159.69,159.81,159.68,159.78,16638.0,152.0018,152.116,151.9923,152.0875,16638.0
2023-02-13 13:20:00,159.78,159.8,159.75,159.75,11935.0,152.0875,152.1065,152.0589,152.0589,11935.0
2023-02-13 13:25:00,159.74,159.86,159.73,159.82,15383.0,152.0494,152.1636,152.0399,152.1256,15383.0
2023-02-13 13:30:00,159.83,159.97,159.83,159.89,18514.0,152.1351,152.2683,152.1351,152.1922,18514.0
2023-02-13 13:35:00,159.89,159.91,159.85,159.87,9975.0,152.1922,152.2112,152.1541,152.1731,9975.0
2023-02-13 13:40:00,159.88,159.91,159.83,159.9,11660.0,152.1827,152.2112,152.1351,152.2017,11660.0
2023-02-13 13:45:00,159.89,159.99,159.89,159.99,8814.0,152.1922,152.2874,152.1922,152.2874,8814.0
2023-02-13 13:50:00,159.99,159.99,159.92,159.93,12123.0,152.2874,152.2874,152.2207,152.2303,12123.0
2023-02-13 13:55:00,159.94,160.01,159.93,160.01,18938.0,152.2398,152.3064,152.2303,152.3064,18938.0
2023-02-13 14:00:00,160.02,160.06,159.98,159.99,16105.0,152.3159,152.354,152.2778,152.2874,16105.0
2023-02-13 14:05:00,159.99,160.0,159.92,159.94,14696.0,152.2874,152.2969,152.2207,152.2398,14696.0
2023-02-13 14:10:00,159.93,159.95,159.85,159.86,27652.0,152.2303,152.2493,152.1541,152.1636,27652.0
2023-02-13 14:15:00,159.87,159.93,159.85,159.91,9990.0,152.1731,152.2303,152.1541,152.2112,9990.0
2023-02-13 14:20:00,159.91,159.93,159.87,159.87,13022.0,152.2112,152.2303,152.1731,152.1731,13022.0
2023-02-13 14:25:00,159.86,159.87,159.74,159.76,14937.0,152.1636,152.1731,152.0494,152.0684,14937.0
2023-02-13 14:30:00,159.76,159.79,159.63,159.64,15429.0,152.0684,152.097,151.9447,151.9542,15429.0
2023-02-13 14:35:00,159.63,159.78,159.63,159.71,17256.0,151.9447,152.0875,151.9447,152.0208,17256.0
2023-02-13 14:40:00,159.72,159.72,159.58,159.7,10215.0,152.0304,152.0304,151.8971,152.0113,10215.0
2023-02-13 14:45:00,159.69,159.71,159.58,159.61,13347.0,152.0018,152.0208,151.8971,151.9257,13347.0
2023-02-13 14:50:00,159.6,159.75,159.59,159.72,11290.0,151.9161,152.0589,151.9066,152.0304,11290.0
2023-02-13 14:55:00,159.73,159.76,159.69,159.76,25867.0,152.0399,152.0684,152.0018,152.0684,25867.0
2023-02-13 15:00:00,159.74,159.74,159.55,159.65,9015.0,152.0494,152.0494,151.8685,151.9637,9015.0
2023-02-13 15:05:00,159.66,159.77,159.64,159.72,4353.0,151.9733,152.078,151.9542,152.0304,4353.0
2023-02-13 15:10:00,159.69,159.73,159.66,159.68,8985.0,152.0018,152.0399,151.9733,151.9923,8985.0
2023-02-13 15:15:00,159.7,159.72,159.62,159.72,3790.0,152.0113,152.0304,151.9352,152.0304,3790.0
2023-02-13 15:20:00,159.7,159.78,159.7,159.75,16353.0,152.0113,152.0875,152.0113,152.0589,16353.0
2023-02-13 15:25:00,159.76,159.79,159.71,159.77,115672.0,152.0684,152.097,152.0208,152.078,115672.0
2023-02-13 15:30:00,159.76,159.88,159.76,159.83,8376.0,152.0684,152.1827,152.0684,152.1351,8376.0
2023-02-13 15:35:00,159.9,160.01,159.9,159.99,8773.0,152.2017,152.3064,152.2017,152.2874,8773.0
2023-02-13 15:40:00,160.0,160.03,159.98,160.01,10208.0,152.2969,152.3254,152.2778,152.3064,10208.0
2023-02-13 15:45:00,159.99,160.02,159.92,160.0,3228.0,152.2874,152.3159,152.2207,152.2969,3228.0
2023-02-13 15:50:00,159.99,159.99,159.8,159.86,7091.0,152.2874,152.2874,152.1065,152.1636,7091.0
2023-02-13 15:55:00,159.88,160.05,159.88,160.05,51662.0,152.1827,152.3445,152.1827,152.3445,51662.0
2023-02-14 09:30:00,159.63,159.63,159.0,159.24,16745.0,151.9447,151.9447,151.345,151.5735,16745.0
2023-02-14 09:35:00,159.12,159.32,159.04,159.15,6463.0,151.4593,151.6496,151.3831,151.4878,6463.0
2023-02-14 09:40:00,159.19,159.39,159.13,159.39,2711.0,151.5259,151.7163,151.4688,151.7163,2711.0
2023-02-14 09:45:00,159.46,159.83,159.46,159.72,5160.0,151.7829,152.1351,151.7829,152.0304,5160.0
2023-02-14 09:50:00,159.74,159.92,159.71,159.86,6193.0,152.0494,152.2207,152.0208,152.1636,6193.0
2023-02-14 09:55:00,159.86,160.27,159.86,160.14,3258.0,152.1636,152.5539,152.1636,152.4301,3258.0
2023-02-14 10:00:00,160.15,160.3,160.13,160.26,2301.0,152.4397,152.5824,152.4206,152.5444,2301.0
2023-02-14 10:05:00,160.27,160.36,160.26,160.36,4150.0,152.5539,152.6396,152.5444,152.6396,4150.0
2023-02-14 10:10:00,160.33,160.63,160.31,160.57,8159.0,152.611,152.8966,152.592,152.8394,8159.0
2023-02-14 10:15:00,160.56,160.7,160.48,160.48,15494.0,152.8299,152.9632,152.7538,152.7538,15494.0
2023-02-14 10:20:00,160.49,160.59,160.48,160.54,6770.0,152.7633,152.8585,152.7538,152.8109,6770.0
2023-02-14 10:25:00,160.51,160.51,160.15,160.15,4151.0,152.7823,152.7823,152.4397,152.4397,4151.0
2023-02-14 10:30:00,160.16,160.25,159.94,159.95,8958.0,152.4492,152.5348,152.2398,152.2493,8958.0
2023-02-14 10:35:00,159.93,159.93,159.26,159.29,6696.0,152.2303,152.2303,151.5925,151.6211,6696.0
2023-02-14 10:40:00,159.13,159.31,159.12,159.29,5820.0,151.4688,151.6401,151.4593,151.6211,5820.0
2023-02-14 10:45:00,159.27,159.29,158.84,159.27,15773.0,151.602,151.6211,151.1927,151.602,15773.0
2023-02-14 10:50:00,159.2,159.2,158.85,158.97,9412.0,151.5354,151.5354,151.2023,151.3165,9412.0
2023-02-14 10:55:00,158.98,159.18,158.89,159.08,13735.0,151.326,151.5164,151.2403,151.4212,13735.0
2023-02-14 11:00:00,159.08,159.49,159.03,159.47,10250.0,151.4212,151.8114,151.3736,151.7924,10250.0
2023-02-14 11:05:00,159.44,159.57,159.38,159.39,7016.0,151.7638,151.8876,151.7067,151.7163,7016.0
2023-02-14 11:10:00,159.4,159.49,159.31,159.37,7494.0,151.7258,151.8114,151.6401,151.6972,7494.0
2023-02-14 11:15:00,159.31,159.56,159.31,159.52,2306.0,151.6401,151.8781,151.6401,151.84,2306.0
2023-02-14 11:20:00,159.49,159.58,159.44,159.58,2820.0,151.8114,151.8971,151.7638,151.8971,2820.0
2023-02-14 11:25:00,159.56,159.56,158.86,158.92,7818.0,151.8781,151.8781,151.2118,151.2689,7818.0
2023-02-14 11:30:00,158.8,158.8,158.43,158.52,16523.0,151.1547,151.1547,150.8025,150.8881,16523.0
2023-02-14 11:35:00,158.62,158.74,158.61,158.68,3234.0,150.9833,151.0975,150.9738,151.0404,3234.0
2023-02-14 11:40:00,158.58,158.66,158.46,158.55,5357.0,150.9452,151.0214,150.831,150.9167,5357.0
2023-02-14 11:45:00,158.52,158.8,158.51,158.74,10855.0,150.8881,151.1547,150.8786,151.0975,10855.0
2023-02-14 11:50:00,158.71,158.72,158.36,158.57,5674.0,151.069,151.0785,150.7358,150.9357,5674.0
2023-02-14 11:55:00,158.57,158.73,158.49,158.73,7910.0,150.9357,151.088,150.8596,151.088,7910.0
2023-02-14 12:00:00,158.65,158.87,158.64,158.79,8740.0,151.0119,151.2213,151.0024,151.1451,8740.0
2023-02-14 12:05:00,158.75,158.85,158.7,158.85,1536.0,151.1071,151.2023,151.0595,151.2023,1536.0
2023-02-14 12:10:00,158.93,159.14,158.93,159.11,26576.0,151.2784,151.4783,151.2784,151.4497,26576.0
2023-02-14 12:15:00,159.1,159.13,159.02,159.09,9935.0,151.4402,151.4688,151.3641,151.4307,9935.0
2023-02-14 12:20:00,159.09,159.21,158.99,158.99,5091.0,151.4307,151.5449,151.3355,151.3355,5091.0
2023-02-14 12:25:00,159.01,159.22,159.0,159.1,2603.0,151.3545,151.5544,151.345,151.4402,2603.0
2023-02-14 12:30:00,159.06,159.25,159.06,159.22,4161.0,151.4021,151.583,151.4021,151.5544,4161.0
2023-02-14 12:35:00,159.22,159.23,159.03,159.09,3231.0,151.5544,151.564,151.3736,151.4307,3231.0
2023-02-14 12:40:00,159.13,159.2,159.07,159.08,8165.0,151.4688,151.5354,151.4117,151.4212,8165.0
2023-02-14 12:45:00,159.06,159.23,159.06,159.16,129926.0,151.4021,151.564,151.4021,151.4973,129926.0
2023-02-14 12:50:00,159.14,159.18,159.06,159.12,3981.0,151.4783,151.5164,151.4021,151.4593,3981.0
2023-02-14 12:55:00,159.11,159.33,159.11,159.28,6021.0,151.4497,151.6591,151.4497,151.6115,6021.0
2023-02-14 13:00:00,159.27,159.84,159.25,159.74,21189.0,151.602,152.1446,151.583,152.0494,21189.0
2023-02-14 13:05:00,159.77,159.89,159.72,159.72,9788.0,152.078,152.1922,152.0304,152.0304,9788.0
2023-02-14 13:10:00,159.71,159.77,159.6,159.76,3350.0,152.0208,152.078,151.9161,152.0684,3350.0
2023-02-14 13:15:00,159.77,160.04,159.72,159.88,14106.0,152.078,152.335,152.0304,152.1827,14106.0
2023-02-14 13:20:00,159.87,159.93,159.7,159.77,10301.0,152.1731,152.2303,152.0113,152.078,10301.0
2023-02-14 13:25:00,159.77,159.79,159.64,159.73,5337.0,152.078,152.097,151.9542,152.0399,5337.0
2023-02-14 13:30:00,159.75,159.83,159.72,159.8,3197.0,152.0589,152.1351,152.0304,152.1065,3197.0
2023-02-14 13:35:00,159.82,159.84,159.65,159.73,22609.0,152.1256,152.1446,151.9637,152.0399,22609.0
2023-02-14 13:40:00,159.72,159.78,159.49,159.49,12950.0,152.0304,152.0875,151.8114,151.8114,12950.0
2023-02-14 13:45:00,159.52,159.72,159.52,159.68,3769.0,151.84,152.0304,151.84,151.9923,3769.0
2023-02-14 13:50:00,159.69,159.75,159.65,159.7,6064.0,152.0018,152.0589,151.9637,152.0113,6064.0
2023-02-14 13:55:00,159.73,159.79,159.63,159.68,15681.0,152.0399,152.097,151.9447,151.9923,15681.0
2023-02-14 14:00:00,159.64,159.83,159.61,159.73,5214.0,151.9542,152.1351,151.9257,152.0399,5214.0
2023-02-14 14:05:00,159.75,159.75,159.31,159.44,16827.0,152.0589,152.0589,151.6401,151.7638,16827.0
2023-02-14 14:10:00,159.44,159.55,159.44,159.52,4367.0,151.7638,151.8685,151.7638,151.84,4367.0
2023-02-14 14:15:00,159.52,159.77,159.52,159.73,4403.0,151.84,152.078,151.84,152.0399,4403.0
2023-02-14 14:20:00,159.74,159.77,159.59,159.7,14765.0,152.0494,152.078,151.9066,152.0113,14765.0
2023-02-14 14:25:00,159.7,159.72,159.61,159.67,10979.0,152.0113,152.0304,151.9257,151.9828,10979.0
2023-02-14 14:30:00,159.7,159.93,159.68,159.93,11887.0,152.0113,152.2303,151.9923,152.2303,11887.0
2023-02-14 14:35:00,159.97,160.07,159.94,159.94,13837.0,152.2683,152.3635,152.2398,152.2398,13837.0
2023-02-14 14:40:00,159.98,160.04,159.97,159.98,4666.0,152.2778,152.335,152.2683,152.2778,4666.0
2023-02-14 14:45:00,159.99,160.02,159.93,160.01,6737.0,152.2874,152.3159,152.2303,152.3064,6737.0
2023-02-14 14:50:00,159.98,160.04,159.87,159.92,9358.0,152.2778,152.335,152.1731,152.2207,9358.0
2023-02-14 14:55:00,159.92,160.01,159.9,159.93,16120.0,152.2207,152.3064,152.2017,152.2303,16120.0
2023-02-14 15:00:00,159.94,160.03,159.85,159.85,22594.0,152.2398,152.3254,152.1541,152.1541,22594.0
2023-02-14 15:05:00,159.85,159.86,159.77,159.79,6604.0,152.1541,152.1636,152.078,152.097,6604.0
2023-02-14 15:10:00,159.71,159.88,159.65,159.82,21094.0,152.0208,152.1827,151.9637,152.1256,21094.0
2023-02-14 15:15:00,159.84,159.87,159.72,159.82,18271.0,152.1446,152.1731,152.0304,152.1256,18271.0
2023-02-14 15:20:00,159.8,159.91,159.8,159.9,18848.0,152.1065,152.2112,152.1065,152.2017,18848.0
2023-02-14 15:25:00,159.88,159.93,159.81,159.82,41456.0,152.1827,152.2303,152.116,152.1256,41456.0
2023-02-14 15:30:00,159.74,159.9,159.71,159.84,28712.0,152.0494,152.2017,152.0208,152.1446,28712.0
2023-02-14 15:35:00,159.86,159.9,159.78,159.86,26702.0,152.1636,152.2017,152.0875,152.1636,26702.0
2023-02-14 15:40:00,159.83,159.93,159.8,159.9,16954.0,152.1351,152.2303,152.1065,152.2017,16954.0
2023-02-14 15:45:00,159.9,159.94,159.83,159.92,17463.0,152.2017,152.2398,152.1351,152.2207,17463.0
2023-02-14 15:50:00,159.91,159.91,159.76,159.88,68526.0,152.2112,152.2112,152.0684,152.1827,68526.0
2023-02-14 15:55:00,159.89,159.94,159.53,159.58,130536.0,152.1922,152.2398,151.8495,151.8971,130536.0
2023-02-15 09:30:00,158.8,158.8,158.51,158.71,20491.0,151.1547,151.1547,150.8786,151.069,20491.0
2023-02-15 09:35:00,158.69,158.71,158.58,158.61,12328.0,151.05,151.069,150.9452,150.9738,12328.0
2023-02-15 09:40:00,158.62,158.87,158.58,158.74,8655.0,150.9833,151.2213,150.9452,151.0975,8655.0
2023-02-15 09:45:00,158.68,158.91,158.68,158.89,6430.0,151.0404,151.2594,151.0404,151.2403,6430.0
2023-02-15 09:50:00,158.86,158.95,158.41,158.57,11053.0,151.2118,151.2974,150.7834,150.9357,11053.0
2023-02-15 09:55:00,158.55,158.65,158.48,158.63,5731.0,150.9167,151.0119,150.8501,150.9928,5731.0
2023-02-15 10:00:00,158.58,158.89,158.55,158.89,6514.0,150.9452,151.2403,150.9167,151.2403,6514.0
2023-02-15 10:05:00,158.88,158.92,158.55,158.58,3278.0,151.2308,151.2689,150.9167,150.9452,3278.0
2023-02-15 10:10:00,158.61,158.76,158.42,158.66,9461.0,150.9738,151.1166,150.793,151.0214,9461.0
2023-02-15 10:15:00,158.68,159.06,158.68,159.01,6464.0,151.0404,151.4021,151.0404,151.3545,6464.0
2023-02-15 10:20:00,159.01,159.09,158.84,158.84,5450.0,151.3545,151.4307,151.1927,151.1927,5450.0
2023-02-15 10:25:00,158.82,158.95,158.82,158.9,1509.0,151.1737,151.2974,151.1737,151.2498,1509.0
2023-02-15 10:30:00,158.93,159.16,158.85,159.16,10836.0,151.2784,151.4973,151.2023,151.4973,10836.0
2023-02-15 10:35:00,159.13,159.14,159.01,159.14,3518.0,151.4688,151.4783,151.3545,151.4783,3518.0
2023-02-15 10:40:00,159.07,159.11,158.84,158.84,6182.0,151.4117,151.4497,151.1927,151.1927,6182.0
2023-02-15 10:45:00,158.84,158.97,158.84,158.89,4296.0,151.1927,151.3165,151.1927,151.2403,4296.0
2023-02-15 10:50:00,158.87,158.99,158.84,158.95,4069.0,151.2213,151.3355,151.1927,151.2974,4069.0
2023-02-15 10:55:00,158.97,159.11,158.93,158.95,7027.0,151.3165,151.4497,151.2784,151.2974,7027.0
2023-02-15 11:00:00,158.91,159.09,158.9,159.09,3641.0,151.2594,151.4307,151.2498,151.4307,3641.0
2023-02-15 11:05:00,159.06,159.3,159.04,159.25,13073.0,151.4021,151.6306,151.3831,151.583,13073.0
2023-02-15 11:10:00,159.26,159.32,159.25,159.3,7854.0,151.5925,151.6496,151.583,151.6306,7854.0
2023-02-15 11:15:00,159.28,159.31,159.16,159.21,4879.0,151.6115,151.6401,151.4973,151.5449,4879.0
2023-02-15 11:20:00,159.2,159.2,159.11,159.17,1497.0,151.5354,151.5354,151.4497,151.5068,1497.0
2023-02-15 11:25:00,159.2,159.32,159.15,159.31,5980.0,151.5354,151.6496,151.4878,151.6401,5980.0
2023-02-15 11:30:00,159.31,159.33,159.11,159.11,16423.0,151.6401,151.6591,151.4497,151.4497,16423.0
2023-02-15 11:35:00,159.1,159.25,159.08,159.21,7442.0,151.4402,151.583,151.4212,151.5449,7442.0
2023-02-15 11:40:00,159.21,159.39,159.21,159.36,7005.0,151.5449,151.7163,151.5449,151.6877,7005.0
2023-02-15 11:45:00,159.35,159.48,159.33,159.43,6452.0,151.6782,151.8019,151.6591,151.7543,6452.0
2023-02-15 11:50:00,159.44,159.46,159.39,159.41,3739.0,151.7638,151.7829,151.7163,151.7353,3739.0
2023-02-15 11:55:00,159.47,159.48,159.31,159.31,6075.0,151.7924,151.8019,151.6401,151.6401,6075.0
2023-02-15 12:00:00,159.32,159.36,159.23,159.25,6830.0,151.6496,151.6877,151.564,151.583,6830.0
2023-02-15 12:05:00,159.24,159.26,158.94,159.07,5283.0,151.5735,151.5925,151.2879,151.4117,5283.0
2023-02-15 12:10:00,159.06,159.12,158.97,158.97,3621.0,151.4021,151.4593,151.3165,151.3165,3621.0
2023-02-15 12:15:00,158.97,158.98,158.93,158.95,4920.0,151.3165,151.326,151.2784,151.2974,4920.0
2023-02-15 12:20:00,158.88,158.93,158.84,158.87,4209.0,151.2308,151.2784,151.1927,151.2213,4209.0
2023-02-15 12:25:00,158.88,158.95,158.76,158.76,4156.0,151.2308,151.2974,151.1166,151.1166,4156.0
2023-02-15 12:30:00,158.78,158.88,158.77,158.88,76374.0,151.1356,151.2308,151.1261,151.2308,76374.0
2023-02-15 12:35:00,158.92,158.97,158.78,158.91,28417.0,151.2689,151.3165,151.1356,151.2594,28417.0
2023-02-15 12:40:00,158.9,159.05,158.88,159.04,11148.0,151.2498,151.3926,151.2308,151.3831,11148.0
2023-02-15 12:45:00,159.06,159.08,159.02,159.06,12066.0,151.4021,151.4212,151.3641,151.4021,12066.0
2023-02-15 12:50:00,159.07,159.17,159.05,159.14,17453.0,151.4117,151.5068,151.3926,151.4783,17453.0
2023-02-15 12:55:00,159.15,159.15,159.03,159.06,26345.0,151.4878,151.4878,151.3736,151.4021,26345.0
2023-02-15 13:00:00,159.09,159.15,159.06,159.07,21268.0,151.4307,151.4878,151.4021,151.4117,21268.0
2023-02-15 13:05:00,159.06,159.18,158.99,159.18,7358.0,151.4021,151.5164,151.3355,151.5164,7358.0
2023-02-15 13:10:00,159.19,159.25,159.18,159.24,18019.0,151.5259,151.583,151.5164,151.5735,18019.0
2023-02-15 13:15:00,159.24,159.28,159.19,159.26,19346.0,151.5735,151.6115,151.5259,151.5925,19346.0
2023-02-15 13:20:00,159.27,159.36,159.26,159.31,13478.0,151.602,151.6877,151.5925,151.6401,13478.0
2023-02-15 13:25:00,159.32,159.39,159.31,159.36,9711.0,151.6496,151.7163,151.6401,151.6877,9711.0
2023-02-15 13:30:00,159.4,159.42,159.32,159.41,9054.0,151.7258,151.7448,151.6496,151.7353,9054.0
2023-02-15 13:35:00,159.4,159.4,159.36,159.38,25686.0,151.7258,151.7258,151.6877,151.7067,25686.0
2023-02-15 13:40:00,159.39,159.52,159.37,159.48,15202.0,151.7163,151.84,151.6972,151.8019,15202.0
2023-02-15 13:45:00,159.49,159.56,159.49,159.52,8882.0,151.8114,151.8781,151.8114,151.84,8882.0
2023-02-15 13:50:00,159.53,159.57,159.44,159.56,6487.0,151.8495,151.8876,151.7638,151.8781,6487.0
2023-02-15 13:55:00,159.57,159.61,159.56,159.61,5473.0,151.8876,151.9257,151.8781,151.9257,5473.0
2023-02-15 14:00:00,159.62,159.62,159.55,159.56,10125.0,151.9352,151.9352,151.8685,151.8781,10125.0
2023-02-15 14:05:00,159.57,159.68,159.55,159.66,31047.0,151.8876,151.9923,151.8685,151.9733,31047.0
2023-02-15 14:10:00,159.65,159.71,159.61,159.71,13069.0,151.9637,152.0208,151.9257,152.0208,13069.0
2023-02-15 14:15:00,159.71,159.72,159.6,159.6,16135.0,152.0208,152.0304,151.9161,151.9161,16135.0
2023-02-15 14:20:00,159.6,159.66,159.58,159.6,11418.0,151.9161,151.9733,151.8971,151.9161,11418.0
2023-02-15 14:25:00,159.59,159.66,159.52,159.65,10273.0,151.9066,151.9733,151.84,151.9637,10273.0
2023-02-15 14:30:00,159.67,159.69,159.61,159.67,15307.0,151.9828,152.0018,151.9257,151.9828,15307.0
2023-02-15 14:35:00,159.67,159.69,159.61,159.66,14681.0,151.9828,152.0018,151.9257,151.9733,14681.0
2023-02-15 14:40:00,159.66,159.76,159.63,159.72,15828.0,151.9733,152.0684,151.9447,152.0304,15828.0
2023-02-15 14:45:00,159.73,159.75,159.61,159.62,18139.0,152.0399,152.0589,151.9257,151.9352,18139.0
2023-02-15 14:50:00,159.63,159.65,159.47,159.5,38604.0,151.9447,151.9637,151.7924,151.821,38604.0
2023-02-15 14:55:00,159.5,159.5,159.36,159.38,22543.0,151.821,151.821,151.6877,151.7067,22543.0
2023-02-15 15:00:00,159.41,159.51,159.41,159.51,16744.0,151.7353,151.8305,151.7353,151.8305,16744.0
2023-02-15 15:05:00,159.53,159.62,159.53,159.61,14188.0,151.8495,151.9352,151.8495,151.9257,14188.0
2023-02-15 15:10:00,159.6,159.61,159.52,159.54,16901.0,151.9161,151.9257,151.84,151.859,16901.0
2023-02-15 15:15:00,159.55,159.59,159.46,159.49,14899.0,151.8685,151.9066,151.7829,151.8114,14899.0
2023-02-15 15:20:00,159.49,159.58,159.47,159.49,12774.0,151.8114,151.8971,151.7924,151.8114,12774.0
2023-02-15 15:25:00,159.49,159.6,159.47,159.59,14583.0,151.8114,151.9161,151.7924,151.9066,14583.0
2023-02-15 15:30:00,159.59,159.67,159.57,159.63,25187.0,151.9066,151.9828,151.8876,151.9447,25187.0
2023-02-15 15:35:00,159.67,159.72,159.62,159.7,18063.0,151.9828,152.0304,151.9352,152.0113,18063.0
2023-02-15 15:40:00,159.7,159.74,159.61,159.67,18425.0,152.0113,152.0494,151.9257,151.9828,18425.0
2023-02-15 15:45:00,159.66,159.77,159.65,159.77,24534.0,151.9733,152.078,151.9637,152.078,24534.0
2023-02-15 15:50:00,159.77,159.86,159.65,159.72,39433.0,152.078,152.1636,151.9637,152.0304,39433.0
2023-02-15 15:55:00,159.72,159.95,159.66,159.9,76866.0,152.0304,152.2493,151.9733,152.2017,76866.0
2023-02-16 09:30:00,158.39,158.49,158.29,158.29,21270.0,150.7644,150.8596,150.6692,150.6692,21270.0
2023-02-16 09:35:00,158.28,158.34,158.06,158.34,8104.0,150.6597,150.7168,150.4503,150.7168,8104.0
2023-02-16 09:40:00,158.41,158.49,158.14,158.39,19704.0,150.7834,150.8596,150.5264,150.7644,19704.0
2023-02-16 09:45:00,158.34,158.53,158.27,158.38,7053.0,150.7168,150.8977,150.6502,150.7549,7053.0
2023-02-16 09:50:00,158.31,158.52,158.24,158.28,7873.0,150.6882,150.8881,150.6216,150.6597,7873.0
2023-02-16 09:55:00,158.25,158.27,158.06,158.08,5196.0,150.6311,150.6502,150.4503,150.4693,5196.0
2023-02-16 10:00:00,158.07,158.19,158.02,158.1,7025.0,150.4598,150.574,150.4122,150.4884,7025.0
2023-02-16 10:05:00,158.14,158.35,158.14,158.33,4622.0,150.5264,150.7263,150.5264,150.7073,4622.0
2023-02-16 10:10:00,158.33,158.59,158.31,158.5,4290.0,150.7073,150.9548,150.6882,150.8691,4290.0
2023-02-16 10:15:00,158.51,158.68,158.39,158.68,14143.0,150.8786,151.0404,150.7644,151.0404,14143.0
2023-02-16 10:20:00,158.72,158.77,158.57,158.57,12098.0,151.0785,151.1261,150.9357,150.9357,12098.0
2023-02-16 10:25:00,158.61,158.63,158.55,158.63,3565.0,150.9738,150.9928,150.9167,150.9928,3565.0
2023-02-16 10:30:00,158.71,158.81,158.71,158.8,3632.0,151.069,151.1642,151.069,151.1547,3632.0
2023-02-16 10:35:00,158.8,159.0,158.74,158.98,5832.0,151.1547,151.345,151.0975,151.326,5832.0
2023-02-16 10:40:00,158.84,158.95,158.81,158.84,6608.0,151.1927,151.2974,151.1642,151.1927,6608.0
2023-02-16 10:45:00,158.85,159.01,158.85,159.01,2896.0,151.2023,151.3545,151.2023,151.3545,2896.0
2023-02-16 10:50:00,159.0,159.03,158.9,158.94,13033.0,151.345,151.3736,151.2498,151.2879,13033.0
2023-02-16 10:55:00,158.92,158.96,158.84,158.94,7151.0,151.2689,151.307,151.1927,151.2879,7151.0
2023-02-16 11:00:00,158.95,159.13,158.95,159.1,3662.0,151.2974,151.4688,151.2974,151.4402,3662.0
2023-02-16 11:05:00,159.09,159.11,158.83,158.98,10976.0,151.4307,151.4497,151.1832,151.326,10976.0
2023-02-16 11:10:00,159.0,159.06,158.92,159.03,8140.0,151.345,151.4021,151.2689,151.3736,8140.0
2023-02-16 11:15:00,159.0,159.05,158.95,159.04,7767.0,151.345,151.3926,151.2974,151.3831,7767.0
2023-02-16 11:20:00,159.06,159.06,158.92,159.01,4327.0,151.4021,151.4021,151.2689,151.3545,4327.0
2023-02-16 11:25:00,159.01,159.16,158.95,159.12,2695.0,151.3545,151.4973,151.2974,151.4593,2695.0
2023-02-16 11:30:00,159.14,159.27,159.11,159.17,3631.0,151.4783,151.602,151.4497,151.5068,3631.0
2023-02-16 11:35:00,159.12,159.12,158.97,159.05,3546.0,151.4593,151.4593,151.3165,151.3926,3546.0
2023-02-16 11:40:00,159.06,159.17,159.06,159.16,3363.0,151.4021,151.5068,151.4021,151.4973,3363.0
2023-02-16 11:45:00,159.15,159.33,159.15,159.29,9492.0,151.4878,151.6591,151.4878,151.6211,9492.0
2023-02-16 11:50:00,159.24,159.29,159.16,159.17,8902.0,151.5735,151.6211,151.4973,151.5068,8902.0
2023-02-16 11:55:00,159.19,159.26,159.18,159.19,4890.0,151.5259,151.5925,151.5164,151.5259,4890.0
2023-02-16 12:00:00,159.21,159.25,159.15,159.15,3952.0,151.5449,151.583,151.4878,151.4878,3952.0
2023-02-16 12:05:00,159.16,159.26,159.14,159.19,4600.0,151.4973,151.5925,151.4783,151.5259,4600.0
2023-02-16 12:10:00,159.33,159.36,159.32,159.33,2965.0,151.6591,151.6877,151.6496,151.6591,2965.0
2023-02-16 12:15:00,159.35,159.38,159.1,159.1,63584.0,151.6782,151.7067,151.4402,151.4402,63584.0
2023-02-16 12:20:00,159.08,159.43,159.08,159.41,6062.0,151.4212,151.7543,151.4212,151.7353,6062.0
2023-02-16 12:25:00,159.41,159.5,159.38,159.4,9404.0,151.7353,151.821,151.7067,151.7258,9404.0
2023-02-16 12:30:00,159.41,159.6,159.37,159.55,28791.0,151.7353,151.9161,151.6972,151.8685,28791.0
2023-02-16 12:35:00,159.53,159.57,159.51,159.54,2720.0,151.8495,151.8876,151.8305,151.859,2720.0
2023-02-16 12:40:00,159.56,159.61,159.56,159.6,2451.0,151.8781,151.9257,151.8781,151.9161,2451.0
2023-02-16 12:45:00,159.64,159.65,159.56,159.61,3961.0,151.9542,151.9637,151.8781,151.9257,3961.0
2023-02-16 12:50:00,159.6,159.63,159.48,159.53,14985.0,151.9161,151.9447,151.8019,151.8495,14985.0
2023-02-16 12:55:00,159.52,159.57,159.42,159.46,7777.0,151.84,151.8876,151.7448,151.7829,7777.0
2023-02-16 13:00:00,159.5,159.62,159.36,159.46,7368.0,151.821,151.9352,151.6877,151.7829,7368.0
2023-02-16 13:05:00,159.47,159.54,159.44,159.53,15346.0,151.7924,151.859,151.7638,151.8495,15346.0
2023-02-16 13:10:00,159.5,159.53,159.42,159.44,4916.0,151.821,151.8495,151.7448,151.7638,4916.0
2023-02-16 13:15:00,159.41,159.41,159.32,159.39,2157.0,151.7353,151.7353,151.6496,151.7163,2157.0
2023-02-16 13:20:00,159.4,159.4,159.23,159.3,4690.0,151.7258,151.7258,151.564,151.6306,4690.0
2023-02-16 13:25:00,159.3,159.34,159.2,159.22,9523.0,151.6306,151.6687,151.5354,151.5544,9523.0
2023-02-16 13:30:00,159.22,159.29,159.16,159.28,5993.0,151.5544,151.6211,151.4973,151.6115,5993.0
2023-02-16 13:35:00,159.35,159.46,159.32,159.44,7610.0,151.6782,151.7829,151.6496,151.7638,7610.0
2023-02-16 13:40:00,159.43,159.47,159.37,159.47,7468.0,151.7543,151.7924,151.6972,151.7924,7468.0
2023-02-16 13:45:00,159.48,159.52,159.37,159.44,15963.0,151.8019,151.84,151.6972,151.7638,15963.0
2023-02-16 13:50:00,159.44,159.44,159.34,159.43,13184.0,151.7638,151.7638,151.6687,151.7543,13184.0
2023-02-16 13:55:00,159.42,159.45,159.4,159.42,1446.0,151.7448,151.7734,151.7258,151.7448,1446.0
2023-02-16 14:00:00,159.48,159.62,159.47,159.6,21580.0,151.8019,151.9352,151.7924,151.9161,21580.0
2023-02-16 14:05:00,159.63,159.63,159.52,159.54,42549.0,151.9447,151.9447,151.84,151.859,42549.0
2023-02-16 14:10:00,159.59,159.59,159.54,159.56,10239.0,151.9066,151.9066,151.859,151.8781,10239.0
2023-02-16 14:15:00,159.55,159.66,159.55,159.62,3566.0,151.8685,151.9733,151.8685,151.9352,3566.0
2023-02-16 14:20:00,159.59,159.61,159.45,159.6,11908.0,151.9066,151.9257,151.7734,151.9161,11908.0
2023-02-16 14:25:00,159.66,159.73,159.66,159.69,12341.0,151.9733,152.0399,151.9733,152.0018,12341.0
2023-02-16 14:30:00,159.69,159.73,159.69,159.73,2393.0,152.0018,152.0399,152.0018,152.0399,2393.0
2023-02-16 14:35:00,159.71,159.78,159.69,159.71,10883.0,152.0208,152.0875,152.0018,152.0208,10883.0
2023-02-16 14:40:00,159.66,159.66,159.54,159.58,12567.0,151.9733,151.9733,151.859,151.8971,12567.0
2023-02-16 14:45:00,159.59,159.59,159.52,159.55,16371.0,151.9066,151.9066,151.84,151.8685,16371.0
2023-02-16 14:50:00,159.56,159.6,159.5,159.57,3711.0,151.8781,151.9161,151.821,151.8876,3711.0
2023-02-16 14:55:00,159.58,159.62,159.54,159.54,10397.0,151.8971,151.9352,151.859,151.859,10397.0
2023-02-16 15:00:00,159.53,159.58,159.36,159.36,5910.0,151.8495,151.8971,151.6877,151.6877,5910.0
2023-02-16 15:05:00,159.35,159.41,159.08,159.28,37489.0,151.6782,151.7353,151.4212,151.6115,37489.0
2023-02-16 15:10:00,159.31,159.32,159.19,159.19,22547.0,151.6401,151.6496,151.5259,151.5259,22547.0
2023-02-16 15:15:00,159.17,159.19,158.91,158.94,20393.0,151.5068,151.5259,151.2594,151.2879,20393.0
2023-02-16 15:20:00,158.9,158.98,158.76,158.88,11391.0,151.2498,151.326,151.1166,151.2308,11391.0
2023-02-16 15:25:00,158.88,158.97,158.71,158.72,11308.0,151.2308,151.3165,151.069,151.0785,11308.0
2023-02-16 15:30:00,158.7,158.74,158.51,158.54,16612.0,151.0595,151.0975,150.8786,150.9072,16612.0
2023-02-16 15:35:00,158.59,158.75,158.52,158.64,8062.0,150.9548,151.1071,150.8881,151.0024,8062.0
2023-02-16 15:40:00,158.6,158.67,158.4,158.65,15688.0,150.9643,151.0309,150.7739,151.0119,15688.0
2023-02-16 15:45:00,158.67,158.68,158.46,158.6,12631.0,151.0309,151.0404,150.831,150.9643,12631.0
2023-02-16 15:50:00,158.56,158.77,158.46,158.58,24826.0,150.9262,151.1261,150.831,150.9452,24826.0
2023-02-16 15:55:00,158.58,158.62,158.33,158.37,42584.0,150.9452,150.9833,150.7073,150.7454,42584.0
2023-02-17 09:30:00,157.59,157.83,157.58,157.8,21551.0,150.0029,150.2314,149.9934,150.2028,21551.0
2023-02-17 09:35:00,157.8,157.84,157.64,157.64,12913.0,150.2028,150.2409,150.0505,150.0505,12913.0
2023-02-17 09:40:00,157.6,157.66,157.46,157.5,13798.0,150.0124,150.0695,149.8792,149.9172,13798.0
2023-02-17 09:45:00,157.51,157.56,157.35,157.43,28016.0,149.9268,149.9744,149.7745,149.8506,28016.0
2023-02-17 09:50:00,157.44,157.44,157.06,157.09,18831.0,149.8601,149.8601,149.4984,149.527,18831.0
2023-02-17 09:55:00,157.04,157.11,156.98,157.11,20928.0,149.4794,149.546,149.4223,149.546,20928.0
2023-02-17 10:00:00,157.1,157.47,157.1,157.47,15001.0,149.5365,149.8887,149.5365,149.8887,15001.0
2023-02-17 10:05:00,157.46,157.54,157.42,157.46,4748.0,149.8792,149.9553,149.8411,149.8792,4748.0
2023-02-17 10:10:00,157.4,157.71,157.39,157.61,13373.0,149.8221,150.1171,149.8125,150.022,13373.0
2023-02-17 10:15:00,157.64,157.96,157.52,157.88,17483.0,150.0505,150.3551,149.9363,150.279,17483.0
2023-02-17 10:20:00,157.89,158.08,157.79,157.79,14421.0,150.2885,150.4693,150.1933,150.1933,14421.0
2023-02-17 10:25:00,157.78,157.87,157.73,157.75,8661.0,150.1838,150.2694,150.1362,150.1552,8661.0
2023-02-17 10:30:00,157.72,157.99,157.71,157.93,4103.0,150.1267,150.3837,150.1171,150.3265,4103.0
2023-02-17 10:35:00,158.03,158.18,157.83,157.9,9216.0,150.4217,150.5645,150.2314,150.298,9216.0
2023-02-17 10:40:00,157.89,157.89,157.54,157.55,6836.0,150.2885,150.2885,149.9553,149.9648,6836.0
2023-02-17 10:45:00,157.54,157.61,157.47,157.56,7219.0,149.9553,150.022,149.8887,149.9744,7219.0
2023-02-17 10:50:00,157.51,157.56,157.46,157.46,1604.0,149.9268,149.9744,149.8792,149.8792,1604.0
2023-02-17 10:55:00,157.46,157.51,157.34,157.44,5168.0,149.8792,149.9268,149.7649,149.8601,5168.0
2023-02-17 11:00:00,157.42,157.42,157.32,157.4,7792.0,149.8411,149.8411,149.7459,149.8221,7792.0
2023-02-17 11:05:00,157.42,157.57,157.41,157.45,8683.0,149.8411,149.9839,149.8316,149.8697,8683.0
2023-02-17 11:10:00,157.47,157.54,157.46,157.54,7712.0,149.8887,149.9553,149.8792,149.9553,7712.0
2023-02-17 11:15:00,157.53,157.53,157.4,157.42,11615.0,149.9458,149.9458,149.8221,149.8411,11615.0
2023-02-17 11:20:00,157.4,157.41,157.26,157.28,11643.0,149.8221,149.8316,149.6888,149.7078,11643.0
2023-02-17 11:25:00,157.25,157.38,157.25,157.32,14901.0,149.6793,149.803,149.6793,149.7459,14901.0
2023-02-17 11:30:00,157.33,157.39,157.24,157.39,6786.0,149.7554,149.8125,149.6698,149.8125,6786.0
2023-02-17 11:35:00,157.37,157.53,157.37,157.53,3479.0,149.7935,149.9458,149.7935,149.9458,3479.0
2023-02-17 11:40:00,157.57,157.62,157.52,157.62,3738.0,149.9839,150.0315,149.9363,150.0315,3738.0
2023-02-17 11:45:00,157.65,157.7,157.64,157.65,5526.0,150.06,150.1076,150.0505,150.06,5526.0
2023-02-17 11:50:00,157.6,157.61,157.44,157.45,5955.0,150.0124,150.022,149.8601,149.8697,5955.0
2023-02-17 11:55:00,157.45,157.45,157.34,157.44,3741.0,149.8697,149.8697,149.7649,149.8601,3741.0
2023-02-17 12:00:00,157.47,157.64,157.47,157.59,24491.0,149.8887,150.0505,149.8887,150.0029,24491.0
2023-02-17 12:05:00,157.6,157.74,157.6,157.74,3388.0,150.0124,150.1457,150.0124,150.1457,3388.0
2023-02-17 12:10:00,157.76,157.83,157.76,157.8,5161.0,150.1647,150.2314,150.1647,150.2028,5161.0
2023-02-17 12:15:00,157.8,157.87,157.73,157.73,6616.0,150.2028,150.2694,150.1362,150.1362,6616.0
2023-02-17 12:20:00,157.72,157.8,157.72,157.8,3624.0,150.1267,150.2028,150.1267,150.2028,3624.0
2023-02-17 12:25:00,157.76,157.89,157.76,157.83,1702.0,150.1647,150.2885,150.1647,150.2314,1702.0
2023-02-17 12:30:00,157.78,157.81,157.71,157.72,20134.0,150.1838,150.2123,150.1171,150.1267,20134.0
2023-02-17 12:35:00,157.75,157.78,157.67,157.67,3887.0,150.1552,150.1838,150.0791,150.0791,3887.0
2023-02-17 12:40:00,157.71,157.74,157.59,157.62,4790.0,150.1171,150.1457,150.0029,150.0315,4790.0
2023-02-17 12:45:00,157.59,157.64,157.53,157.53,2000.0,150.0029,150.0505,149.9458,149.9458,2000.0
2023-02-17 12:50:00,157.55,157.55,157.29,157.31,20765.0,149.9648,149.9648,149.7174,149.7364,20765.0
2023-02-17 12:55:00,157.31,157.47,157.31,157.42,9620.0,149.7364,149.8887,149.7364,149.8411,9620.0
2023-02-17 13:00:00,157.44,157.44,157.35,157.44,2400.0,149.8601,149.8601,149.7745,149.8601,2400.0
2023-02-17 13:05:00,157.5,157.56,157.38,157.55,5659.0,149.9172,149.9744,149.803,149.9648,5659.0
2023-02-17 13:10:00,157.58,157.67,157.58,157.65,2601.0,149.9934,150.0791,149.9934,150.06,2601.0
2023-02-17 13:15:00,157.7,157.78,157.69,157.7,4126.0,150.1076,150.1838,150.0981,150.1076,4126.0
2023-02-17 13:20:00,157.7,157.7,157.52,157.54,3061.0,150.1076,150.1076,149.9363,149.9553,3061.0
2023-02-17 13:25:00,157.54,157.56,157.44,157.52,3757.0,149.9553,149.9744,149.8601,149.9363,3757.0
2023-02-17 13:30:00,157.52,157.54,157.44,157.54,4453.0,149.9363,149.9553,149.8601,149.9553,4453.0
2023-02-17 13:35:00,157.56,157.61,157.53,157.56,4463.0,149.9744,150.022,149.9458,149.9744,4463.0
2023-02-17 13:40:00,157.56,157.64,157.55,157.59,17305.0,149.9744,150.0505,149.9648,150.0029,17305.0
2023-02-17 13:45:00,157.59,157.68,157.58,157.66,7283.0,150.0029,150.0886,149.9934,150.0695,7283.0
2023-02-17 13:50:00,157.64,157.67,157.53,157.59,2255.0,150.0505,150.0791,149.9458,150.0029,2255.0
2023-02-17 13:55:00,157.59,157.65,157.53,157.64,5766.0,150.0029,150.06,149.9458,150.0505,5766.0
2023-02-17 14:00:00,157.67,157.86,157.66,157.79,5050.0,150.0791,150.2599,150.0695,150.1933,5050.0
2023-02-17 14:05:00,157.8,157.87,157.8,157.85,2642.0,150.2028,150.2694,150.2028,150.2504,2642.0
2023-02-17 14:10:00,157.85,157.87,157.64,157.66,11249.0,150.2504,150.2694,150.0505,150.0695,11249.0
2023-02-17 14:15:00,157.65,157.78,157.63,157.71,3480.0,150.06,150.1838,150.041,150.1171,3480.0
2023-02-17 14:20:00,157.73,158.04,157.71,158.04,5227.0,150.1362,150.4312,150.1171,150.4312,5227.0
2023-02-17 14:25:00,158.04,158.06,157.95,157.96,5191.0,150.4312,150.4503,150.3456,150.3551,5191.0
2023-02-17 14:30:00,157.99,158.1,157.99,158.05,4673.0,150.3837,150.4884,150.3837,150.4408,4673.0
2023-02-17 14:35:00,158.06,158.17,158.04,158.14,7259.0,150.4503,150.555,150.4312,150.5264,7259.0
2023-02-17 14:40:00,158.14,158.14,157.98,157.98,4184.0,150.5264,150.5264,150.3741,150.3741,4184.0
2023-02-17 14:45:00,158.0,158.12,157.96,158.12,4527.0,150.3932,150.5074,150.3551,150.5074,4527.0
2023-02-17 14:50:00,158.12,158.25,158.11,158.21,9096.0,150.5074,150.6311,150.4979,150.5931,9096.0
2023-02-17 14:55:00,158.22,158.3,158.19,158.26,5521.0,150.6026,150.6787,150.574,150.6407,5521.0
2023-02-17 15:00:00,158.29,158.38,158.24,158.24,13212.0,150.6692,150.7549,150.6216,150.6216,13212.0
2023-02-17 15:05:00,158.24,158.39,158.17,158.39,8997.0,150.6216,150.7644,150.555,150.7644,8997.0
2023-02-17 15:10:00,158.38,158.4,158.21,158.26,7140.0,150.7549,150.7739,150.5931,150.6407,7140.0
2023-02-17 15:15:00,158.26,158.38,158.19,158.22,6953.0,150.6407,150.7549,150.574,150.6026,6953.0
2023-02-17 15:20:00,158.22,158.3,158.14,158.24,5971.0,150.6026,150.6787,150.5264,150.6216,5971.0
2023-02-17 15:25:00,158.25,158.28,158.09,158.15,5266.0,150.6311,150.6597,150.4788,150.536,5266.0
2023-02-17 15:30:00,158.13,158.34,158.1,158.33,8294.0,150.5169,150.7168,150.4884,150.7073,8294.0
2023-02-17 15:35:00,158.33,158.44,158.23,158.27,7363.0,150.7073,150.812,150.6121,150.6502,7363.0
2023-02-17 15:40:00,158.26,158.32,158.22,158.23,17349.0,150.6407,150.6978,150.6026,150.6121,17349.0
2023-02-17 15:45:00,158.2,158.22,158.01,158.01,21483.0,150.5835,150.6026,150.4027,150.4027,21483.0
2023-02-17 15:50:00,158.02,158.28,158.02,158.15,30982.0,150.4122,150.6597,150.4122,150.536,30982.0
2023-02-17 15:55:00,158.16,158.3,158.14,158.23,81074.0,150.5455,150.6787,150.5264,150.6121,81074.0
2023-02-21 09:30:00,156.98,157.27,156.98,157.25,54788.0,149.4223,149.6983,149.4223,149.6793,54788.0
2023-02-21 09:35:00,157.25,157.29,156.94,157.11,48503.0,149.6793,149.7174,149.3842,149.546,48503.0
2023-02-21 09:40:00,157.11,157.18,157.0,157.15,14519.0,149.546,149.6127,149.4413,149.5841,14519.0
2023-02-21 09:45:00,157.07,157.16,156.66,156.7,69833.0,149.5079,149.5936,149.1177,149.1558,69833.0
2023-02-21 09:50:00,156.7,156.87,156.61,156.76,33327.0,149.1558,149.3176,149.0701,149.2129,33327.0
2023-02-21 09:55:00,156.73,156.76,156.49,156.55,32597.0,149.1843,149.2129,148.9559,149.013,32597.0
2023-02-21 10:00:00,156.47,156.62,156.38,156.52,25636.0,148.9368,149.0796,148.8512,148.9844,25636.0
2023-02-21 10:05:00,156.53,156.67,156.47,156.6,20905.0,148.9939,149.1272,148.9368,149.0606,20905.0
2023-02-21 10:10:00,156.45,156.49,156.3,156.34,15109.0,148.9178,148.9559,148.775,148.8131,15109.0
2023-02-21 10:15:00,156.27,156.42,156.27,156.36,2529.0,148.7465,148.8892,148.7465,148.8321,2529.0
2023-02-21 10:20:00,156.39,156.43,156.27,156.35,9126.0,148.8607,148.8988,148.7465,148.8226,9126.0
2023-02-21 10:25:00,156.31,156.34,156.22,156.3,4890.0,148.7845,148.8131,148.6989,148.775,4890.0
2023-02-21 10:30:00,156.25,156.37,156.22,156.32,5526.0,148.7274,148.8416,148.6989,148.7941,5526.0
2023-02-21 10:35:00,156.3,156.42,156.25,156.28,8743.0,148.775,148.8892,148.7274,148.756,8743.0
2023-02-21 10:40:00,156.33,156.52,156.33,156.37,5327.0,148.8036,148.9844,148.8036,148.8416,5327.0
2023-02-21 10:45:00,156.34,156.37,156.16,156.21,2690.0,148.8131,148.8416,148.6418,148.6894,2690.0
2023-02-21 10:50:00,156.22,156.22,156.1,156.11,8764.0,148.6989,148.6989,148.5846,148.5942,8764.0
2023-02-21 10:55:00,156.11,156.11,156.04,156.05,4666.0,148.5942,148.5942,148.5275,148.5371,4666.0
2023-02-21 11:00:00,156.09,156.17,156.07,156.08,5359.0,148.5751,148.6513,148.5561,148.5656,5359.0
2023-02-21 11:05:00,156.07,156.07,155.99,155.99,12109.0,148.5561,148.5561,148.4799,148.4799,12109.0
2023-02-21 11:10:00,155.97,156.01,155.94,155.96,4592.0,148.4609,148.499,148.4324,148.4514,4592.0
2023-02-21 11:15:00,156.07,156.07,155.92,156.0,4799.0,148.5561,148.5561,148.4133,148.4895,4799.0
2023-02-21 11:20:00,155.99,156.02,155.94,155.96,2691.0,148.4799,148.5085,148.4324,148.4514,2691.0
2023-02-21 11:25:00,155.98,155.99,155.88,155.92,10452.0,148.4704,148.4799,148.3752,148.4133,10452.0
2023-02-21 11:30:00,155.97,155.98,155.77,155.81,20576.0,148.4609,148.4704,148.2705,148.3086,20576.0
2023-02-21 11:35:00,155.9,155.97,155.83,155.84,6470.0,148.3943,148.4609,148.3276,148.3372,6470.0
2023-02-21 11:40:00,155.83,155.96,155.8,155.9,4787.0,148.3276,148.4514,148.2991,148.3943,4787.0
2023-02-21 11:45:00,155.95,155.97,155.91,155.92,4450.0,148.4419,148.4609,148.4038,148.4133,4450.0
2023-02-21 11:50:00,155.91,155.91,155.78,155.81,2524.0,148.4038,148.4038,148.2801,148.3086,2524.0
2023-02-21 11:55:00,155.8,155.86,155.7,155.81,7987.0,148.2991,148.3562,148.2039,148.3086,7987.0
2023-02-21 12:00:00,155.77,155.79,155.72,155.78,7064.0,148.2705,148.2896,148.2229,148.2801,7064.0
2023-02-21 12:05:00,155.77,155.86,155.76,155.8,4755.0,148.2705,148.3562,148.261,148.2991,4755.0
2023-02-21 12:10:00,155.81,155.83,155.7,155.7,7913.0,148.3086,148.3276,148.2039,148.2039,7913.0
2023-02-21 12:15:00,155.68,155.76,155.62,155.75,5365.0,148.1849,148.261,148.1278,148.2515,5365.0
2023-02-21 12:20:00,155.78,155.78,155.68,155.73,6125.0,148.2801,148.2801,148.1849,148.2325,6125.0
2023-02-21 12:25:00,155.72,155.72,155.64,155.72,7965.0,148.2229,148.2229,148.1468,148.2229,7965.0
2023-02-21 12:30:00,155.71,155.73,155.63,155.73,5387.0,148.2134,148.2325,148.1373,148.2325,5387.0
2023-02-21 12:35:00,155.72,155.81,155.71,155.78,4119.0,148.2229,148.3086,148.2134,148.2801,4119.0
2023-02-21 12:40:00,155.84,155.88,155.77,155.81,3917.0,148.3372,148.3752,148.2705,148.3086,3917.0
2023-02-21 12:45:00,155.78,155.82,155.73,155.79,79582.0,148.2801,148.3181,148.2325,148.2896,79582.0
2023-02-21 12:50:00,155.85,155.89,155.85,155.88,3532.0,148.3467,148.3848,148.3467,148.3752,3532.0
2023-02-21 12:55:00,155.85,155.92,155.84,155.92,3676.0,148.3467,148.4133,148.3372,148.4133,3676.0
2023-02-21 13:00:00,155.93,155.93,155.87,155.9,1978.0,148.4228,148.4228,148.3657,148.3943,1978.0
2023-02-21 13:05:00,155.88,155.89,155.73,155.75,4768.0,148.3752,148.3848,148.2325,148.2515,4768.0
2023-02-21 13:10:00,155.74,155.75,155.7,155.72,2759.0,148.242,148.2515,148.2039,148.2229,2759.0
2023-02-21 13:15:00,155.71,155.78,155.66,155.69,4812.0,148.2134,148.2801,148.1658,148.1944,4812.0
2023-02-21 13:20:00,155.65,155.75,155.65,155.65,3214.0,148.1563,148.2515,148.1563,148.1563,3214.0
2023-02-21 13:25:00,155.66,155.68,155.5,155.55,3852.0,148.1658,148.1849,148.0135,148.0611,3852.0
2023-02-21 13:30:00,155.54,155.55,155.44,155.46,2128.0,148.0516,148.0611,147.9564,147.9755,2128.0
2023-02-21 13:35:00,155.44,155.44,155.4,155.41,5966.0,147.9564,147.9564,147.9183,147.9279,5966.0
2023-02-21 13:40:00,155.39,155.47,155.36,155.43,4294.0,147.9088,147.985,147.8803,147.9469,4294.0
2023-02-21 13:45:00,155.44,155.53,155.41,155.41,3152.0,147.9564,148.0421,147.9279,147.9279,3152.0
2023-02-21 13:50:00,155.41,155.42,155.31,155.36,8469.0,147.9279,147.9374,147.8327,147.8803,8469.0
2023-02-21 13:55:00,155.35,155.37,155.3,155.37,2682.0,147.8708,147.8898,147.8232,147.8898,2682.0
2023-02-21 14:00:00,155.38,155.38,155.3,155.33,8797.0,147.8993,147.8993,147.8232,147.8517,8797.0
2023-02-21 14:05:00,155.36,155.36,155.25,155.25,3735.0,147.8803,147.8803,147.7756,147.7756,3735.0
2023-02-21 14:10:00,155.23,155.23,155.14,155.16,4959.0,147.7565,147.7565,147.6709,147.6899,4959.0
2023-02-21 14:15:00,155.15,155.2,155.13,155.14,8465.0,147.6804,147.728,147.6613,147.6709,8465.0
2023-02-21 14:20:00,155.12,155.17,155.09,155.09,2858.0,147.6518,147.6994,147.6233,147.6233,2858.0
2023-02-21 14:25:00,155.07,155.31,155.07,155.28,8586.0,147.6042,147.8327,147.6042,147.8041,8586.0
2023-02-21 14:30:00,155.27,155.44,155.24,155.43,13360.0,147.7946,147.9564,147.7661,147.9469,13360.0
2023-02-21 14:35:00,155.48,155.48,155.37,155.45,4096.0,147.9945,147.9945,147.8898,147.9659,4096.0
2023-02-21 14:40:00,155.46,155.56,155.35,155.54,28705.0,147.9755,148.0706,147.8708,148.0516,28705.0
2023-02-21 14:45:00,155.54,155.59,155.5,155.54,15415.0,148.0516,148.0992,148.0135,148.0516,15415.0
2023-02-21 14:50:00,155.48,155.52,155.47,155.52,5347.0,147.9945,148.0326,147.985,148.0326,5347.0
2023-02-21 14:55:00,155.52,155.55,155.44,155.52,3343.0,148.0326,148.0611,147.9564,148.0326,3343.0
2023-02-21 15:00:00,155.52,155.65,155.52,155.65,4717.0,148.0326,148.1563,148.0326,148.1563,4717.0
2023-02-21 15:05:00,155.63,155.65,155.51,155.51,14473.0,148.1373,148.1563,148.0231,148.0231,14473.0
2023-02-21 15:10:00,155.51,155.52,155.42,155.5,124860.0,148.0231,148.0326,147.9374,148.0135,124860.0
2023-02-21 15:15:00,155.47,155.54,155.43,155.5,5167.0,147.985,148.0516,147.9469,148.0135,5167.0
2023-02-21 15:20:00,155.49,155.58,155.42,155.55,7372.0,148.004,148.0897,147.9374,148.0611,7372.0
2023-02-21 15:25:00,155.58,155.58,155.48,155.55,5873.0,148.0897,148.0897,147.9945,148.0611,5873.0
2023-02-21 15:30:00,155.57,155.78,155.57,155.76,17493.0,148.0802,148.2801,148.0802,148.261,17493.0
2023-02-21 15:35:00,155.77,155.77,155.6,155.63,19647.0,148.2705,148.2705,148.1087,148.1373,19647.0
2023-02-21 15:40:00,155.62,155.65,155.54,155.63,8447.0,148.1278,148.1563,148.0516,148.1373,8447.0
2023-02-21 15:45:00,155.63,155.7,155.59,155.63,7567.0,148.1373,148.2039,148.0992,148.1373,7567.0
2023-02-21 15:50:00,155.64,155.71,155.38,155.43,30195.0,148.1468,148.2134,147.8993,147.9469,30195.0
2023-02-21 15:55:00,155.45,155.46,155.3,155.36,22775.0,147.9659,147.9755,147.8232,147.8803,22775.0
2023-02-22 09:30:00,155.43,155.61,155.4,155.47,41758.0,147.9469,148.1182,147.9183,147.985,41758.0
2023-02-22 09:35:00,155.45,155.61,155.4,155.6,6826.0,147.9659,148.1182,147.9183,148.1087,6826.0
2023-02-22 09:40:00,155.63,155.76,155.63,155.71,6879.0,148.1373,148.261,148.1373,148.2134,6879.0
2023-02-22 09:45:00,155.73,155.83,155.57,155.83,23118.0,148.2325,148.3276,148.0802,148.3276,23118.0
2023-02-22 09:50:00,155.75,155.77,155.63,155.68,4063.0,148.2515,148.2705,148.1373,148.1849,4063.0
2023-02-22 09:55:00,155.74,155.78,155.67,155.67,9255.0,148.242,148.2801,148.1754,148.1754,9255.0
2023-02-22 10:00:00,155.68,155.72,155.48,155.51,15660.0,148.1849,148.2229,147.9945,148.0231,15660.0
2023-02-22 10:05:00,155.52,155.55,155.44,155.44,11203.0,148.0326,148.0611,147.9564,147.9564,11203.0
2023-02-22 10:10:00,155.41,155.41,155.2,155.27,9377.0,147.9279,147.9279,147.728,147.7946,9377.0
2023-02-22 10:15:00,155.13,155.27,155.11,155.17,132170.0,147.6613,147.7946,147.6423,147.6994,132170.0
2023-02-22 10:20:00,155.2,155.49,155.2,155.49,21482.0,147.728,148.004,147.728,148.004,21482.0
2023-02-22 10:25:00,155.46,155.51,155.25,155.25,20463.0,147.9755,148.0231,147.7756,147.7756,20463.0
2023-02-22 10:30:00,155.24,155.26,154.95,154.95,37567.0,147.7661,147.7851,147.49,147.49,37567.0
2023-02-22 10:35:00,154.96,155.04,154.89,154.91,11828.0,147.4995,147.5757,147.4329,147.4519,11828.0
2023-02-22 10:40:00,154.9,155.07,154.9,155.06,6581.0,147.4424,147.6042,147.4424,147.5947,6581.0
2023-02-22 10:45:00,155.13,155.18,155.04,155.18,7911.0,147.6613,147.7089,147.5757,147.7089,7911.0
2023-02-22 10:50:00,155.2,155.35,155.2,155.33,9430.0,147.728,147.8708,147.728,147.8517,9430.0
2023-02-22 10:55:00,155.31,155.44,155.31,155.42,5577.0,147.8327,147.9564,147.8327,147.9374,5577.0
2023-02-22 11:00:00,155.43,155.44,155.4,155.41,1169.0,147.9469,147.9564,147.9183,147.9279,1169.0
2023-02-22 11:05:00,155.47,155.48,155.35,155.46,3095.0,147.985,147.9945,147.8708,147.9755,3095.0
2023-02-22 11:10:00,155.45,155.47,155.32,155.34,4697.0,147.9659,147.985,147.8422,147.8612,4697.0
2023-02-22 11:15:00,155.3,155.32,155.26,155.31,5531.0,147.8232,147.8422,147.7851,147.8327,5531.0
2023-02-22 11:20:00,155.41,155.43,155.35,155.42,9620.0,147.9279,147.9469,147.8708,147.9374,9620.0
2023-02-22 11:25:00,155.42,155.42,155.34,155.39,6860.0,147.9374,147.9374,147.8612,147.9088,6860.0
2023-02-22 11:30:00,155.4,155.44,155.37,155.43,2627.0,147.9183,147.9564,147.8898,147.9469,2627.0
2023-02-22 11:35:00,155.47,155.53,155.34,155.34,5669.0,147.985,148.0421,147.8612,147.8612,5669.0
2023-02-22 11:40:00,155.37,155.49,155.37,155.47,8866.0,147.8898,148.004,147.8898,147.985,8866.0
2023-02-22 11:45:00,155.51,155.51,155.38,155.38,5139.0,148.0231,148.0231,147.8993,147.8993,5139.0
2023-02-22 11:50:00,155.43,155.48,155.4,155.4,7161.0,147.9469,147.9945,147.9183,147.9183,7161.0
2023-02-22 11:55:00,155.37,155.53,155.37,155.51,2818.0,147.8898,148.0421,147.8898,148.0231,2818.0
2023-02-22 12:00:00,155.44,155.46,155.44,155.46,700.0,147.9564,147.9755,147.9564,147.9755,700.0
2023-02-22 12:05:00,155.51,155.62,155.51,155.61,1956.0,148.0231,148.1278,148.0231,148.1182,1956.0
2023-02-22 12:10:00,155.53,155.53,155.44,155.47,3874.0,148.0421,148.0421,147.9564,147.985,3874.0
2023-02-22 12:15:00,155.53,155.76,155.53,155.73,4496.0,148.0421,148.261,148.0421,148.2325,4496.0
2023-02-22 12:20:00,155.75,155.77,155.73,155.76,4112.0,148.2515,148.2705,148.2325,148.261,4112.0
2023-02-22 12:25:00,155.79,155.83,155.75,155.77,4264.0,148.2896,148.3276,148.2515,148.2705,4264.0
2023-02-22 12:30:00,155.74,155.77,155.71,155.76,1748.0,148.242,148.2705,148.2134,148.261,1748.0
2023-02-22 12:35:00,155.72,155.85,155.72,155.76,12012.0,148.2229,148.3467,148.2229,148.261,12012.0
2023-02-22 12:40:00,155.76,155.86,155.73,155.84,9926.0,148.261,148.3562,148.2325,148.3372,9926.0
2023-02-22 12:45:00,155.87,155.88,155.73,155.73,5137.0,148.3657,148.3752,148.2325,148.2325,5137.0
2023-02-22 12:50:00,155.75,155.8,155.75,155.78,1373.0,148.2515,148.2991,148.2515,148.2801,1373.0
2023-02-22 12:55:00,155.74,155.78,155.73,155.74,1715.0,148.242,148.2801,148.2325,148.242,1715.0
2023-02-22 13:00:00,155.71,155.75,155.62,155.67,2284.0,148.2134,148.2515,148.1278,148.1754,2284.0
2023-02-22 13:05:00,155.73,155.8,155.72,155.79,32296.0,148.2325,148.2991,148.2229,148.2896,32296.0
2023-02-22 13:10:00,155.75,155.81,155.73,155.77,10225.0,148.2515,148.3086,148.2325,148.2705,10225.0
2023-02-22 13:15:00,155.75,155.84,155.75,155.84,1129.0,148.2515,148.3372,148.2515,148.3372,1129.0
2023-02-22 13:20:00,155.88,155.93,155.87,155.9,3938.0,148.3752,148.4228,148.3657,148.3943,3938.0
2023-02-22 13:25:00,155.9,155.98,155.9,155.95,2526.0,148.3943,148.4704,148.3943,148.4419,2526.0
2023-02-22 13:30:00,155.97,155.97,155.8,155.87,2872.0,148.4609,148.4609,148.2991,148.3657,2872.0
2023-02-22 13:35:00,155.89,155.94,155.84,155.94,3963.0,148.3848,148.4324,148.3372,148.4324,3963.0
2023-02-22 13:40:00,155.96,155.96,155.9,155.92,2852.0,148.4514,148.4514,148.3943,148.4133,2852.0
2023-02-22 13:45:00,155.9,155.9,155.8,155.84,3414.0,148.3943,148.3943,148.2991,148.3372,3414.0
2023-02-22 13:50:00,155.84,155.84,155.7,155.7,6930.0,148.3372,148.3372,148.2039,148.2039,6930.0
2023-02-22 13:55:00,155.73,155.82,155.73,155.81,3937.0,148.2325,148.3181,148.2325,148.3086,3937.0
2023-02-22 14:00:00,155.78,156.01,155.35,155.78,46157.0,148.2801,148.499,147.8708,148.2801,46157.0
2023-02-22 14:05:00,155.76,155.99,155.6,155.75,18971.0,148.261,148.4799,148.1087,148.2515,18971.0
2023-02-22 14:10:00,155.8,155.9,155.37,155.47,20524.0,148.2991,148.3943,147.8898,147.985,20524.0
2023-02-22 14:15:00,155.43,155.61,155.16,155.61,16597.0,147.9469,148.1182,147.6899,148.1182,16597.0
2023-02-22 14:20:00,155.61,155.76,155.43,155.43,24530.0,148.1182,148.261,147.9469,147.9469,24530.0
2023-02-22 14:25:00,155.47,155.48,155.33,155.35,13143.0,147.985,147.9945,147.8517,147.8708,13143.0
2023-02-22 14:30:00,155.32,155.35,155.05,155.12,24750.0,147.8422,147.8708,147.5852,147.6518,24750.0
2023-02-22 14:35:00,155.16,155.2,154.98,155.08,27128.0,147.6899,147.728,147.5186,147.6138,27128.0
2023-02-22 14:40:00,155.09,155.09,154.83,154.99,10891.0,147.6233,147.6233,147.3758,147.5281,10891.0
2023-02-22 14:45:00,154.97,155.21,154.86,155.18,9585.0,147.5091,147.7375,147.4043,147.7089,9585.0
2023-02-22 14:50:00,155.21,155.21,154.91,154.91,16191.0,147.7375,147.7375,147.4519,147.4519,16191.0
2023-02-22 14:55:00,154.8,154.86,154.69,154.71,13694.0,147.3472,147.4043,147.2425,147.2616,13694.0
2023-02-22 15:00:00,154.72,154.82,154.61,154.72,4611.0,147.2711,147.3663,147.1664,147.2711,4611.0
2023-02-22 15:05:00,154.7,154.78,154.65,154.67,3287.0,147.2521,147.3282,147.2045,147.2235,3287.0
2023-02-22 15:10:00,154.76,154.85,154.6,154.65,19957.0,147.3092,147.3948,147.1569,147.2045,19957.0
2023-02-22 15:15:00,154.65,154.85,154.65,154.72,15139.0,147.2045,147.3948,147.2045,147.2711,15139.0
2023-02-22 15:20:00,154.72,154.89,154.62,154.86,23863.0,147.2711,147.4329,147.1759,147.4043,23863.0
2023-02-22 15:25:00,154.84,154.93,154.66,154.68,11698.0,147.3853,147.471,147.214,147.233,11698.0
2023-02-22 15:30:00,154.66,154.76,154.58,154.74,14113.0,147.214,147.3092,147.1378,147.2901,14113.0
2023-02-22 15:35:00,154.73,154.79,154.51,154.55,12598.0,147.2806,147.3377,147.0712,147.1093,12598.0
2023-02-22 15:40:00,154.54,154.7,154.5,154.62,29994.0,147.0998,147.2521,147.0617,147.1759,29994.0
2023-02-22 15:45:00,154.59,154.73,154.54,154.66,26348.0,147.1473,147.2806,147.0998,147.214,26348.0
2023-02-22 15:50:00,154.66,154.82,154.49,154.77,54072.0,147.214,147.3663,147.0522,147.3187,54072.0
2023-02-22 15:55:00,154.78,155.04,154.76,155.01,95277.0,147.3282,147.5757,147.3092,147.5471,95277.0
2023-02-23 09:30:00,155.72,155.9,155.72,155.82,29894.0,148.2229,148.3943,148.2229,148.3181,29894.0
2023-02-23 09:35:00,155.8,155.86,155.65,155.65,21173.0,148.2991,148.3562,148.1563,148.1563,21173.0
2023-02-23 09:40:00,155.66,155.8,155.51,155.61,43093.0,148.1658,148.2991,148.0231,148.1182,43093.0
2023-02-23 09:45:00,155.63,156.0,155.63,155.88,30108.0,148.1373,148.4895,148.1373,148.3752,30108.0
2023-02-23 09:50:00,155.86,156.01,155.84,155.97,15014.0,148.3562,148.499,148.3372,148.4609,15014.0
2023-02-23 09:55:00,155.97,156.01,155.85,155.88,18502.0,148.4609,148.499,148.3467,148.3752,18502.0
2023-02-23 10:00:00,155.9,156.01,155.74,155.74,11545.0,148.3943,148.499,148.242,148.242,11545.0
2023-02-23 10:05:00,155.75,155.75,155.46,155.65,11164.0,148.2515,148.2515,147.9755,148.1563,11164.0
2023-02-23 10:10:00,155.59,155.68,155.5,155.68,14229.0,148.0992,148.1849,148.0135,148.1849,14229.0
2023-02-23 10:15:00,155.66,155.72,155.59,155.63,7950.0,148.1658,148.2229,148.0992,148.1373,7950.0
2023-02-23 10:20:00,155.68,155.72,155.6,155.71,11869.0,148.1849,148.2229,148.1087,148.2134,11869.0
2023-02-23 10:25:00,155.71,155.77,155.67,155.71,13256.0,148.2134,148.2705,148.1754,148.2134,13256.0
2023-02-23 10:30:00,155.67,155.72,155.37,155.69,7080.0,148.1754,148.2229,147.8898,148.1944,7080.0
2023-02-23 10:35:00,155.7,155.7,155.56,155.59,8081.0,148.2039,148.2039,148.0706,148.0992,8081.0
2023-02-23 10:40:00,155.51,155.51,155.41,155.41,3057.0,148.0231,148.0231,147.9279,147.9279,3057.0
2023-02-23 10:45:00,155.39,155.4,154.91,154.96,14285.0,147.9088,147.9183,147.4519,147.4995,14285.0
2023-02-23 10:50:00,154.95,155.03,154.89,155.01,4659.0,147.49,147.5662,147.4329,147.5471,4659.0
2023-02-23 10:55:00,155.0,155.05,154.96,155.05,5045.0,147.5376,147.5852,147.4995,147.5852,5045.0
2023-02-23 11:00:00,155.01,155.25,155.01,155.18,10545.0,147.5471,147.7756,147.5471,147.7089,10545.0
2023-02-23 11:05:00,155.17,155.17,154.78,154.81,5896.0,147.6994,147.6994,147.3282,147.3568,5896.0
2023-02-23 11:10:00,154.88,154.99,154.85,154.86,4067.0,147.4234,147.5281,147.3948,147.4043,4067.0
2023-02-23 11:15:00,154.83,154.84,154.75,154.79,7646.0,147.3758,147.3853,147.2996,147.3377,7646.0
2023-02-23 11:20:00,154.74,154.74,154.61,154.65,3937.0,147.2901,147.2901,147.1664,147.2045,3937.0
2023-02-23 11:25:00,154.68,154.71,154.52,154.59,9145.0,147.233,147.2616,147.0807,147.1473,9145.0
2023-02-23 11:30:00,154.56,154.64,154.54,154.56,4192.0,147.1188,147.1949,147.0998,147.1188,4192.0
2023-02-23 11:35:00,154.59,154.63,154.43,154.46,13936.0,147.1473,147.1854,146.995,147.0236,13936.0
2023-02-23 11:40:00,154.44,154.44,154.17,154.31,8432.0,147.0046,147.0046,146.7476,146.8808,8432.0
2023-02-23 11:45:00,154.28,154.34,154.2,154.2,4449.0,146.8523,146.9094,146.7761,146.7761,4449.0
2023-02-23 11:50:00,154.19,154.19,153.97,153.97,6926.0,146.7666,146.7666,146.5572,146.5572,6926.0
2023-02-23 11:55:00,153.96,154.0,153.94,153.94,1940.0,146.5477,146.5858,146.5286,146.5286,1940.0
2023-02-23 12:00:00,153.96,154.04,153.91,154.02,2835.0,146.5477,146.6238,146.5001,146.6048,2835.0
2023-02-23 12:05:00,154.04,154.08,153.95,153.96,1724.0,146.6238,146.6619,146.5382,146.5477,1724.0
2023-02-23 12:10:00,153.95,153.99,153.86,153.98,13043.0,146.5382,146.5762,146.4525,146.5667,13043.0
2023-02-23 12:15:00,154.01,154.17,154.01,154.06,8656.0,146.5953,146.7476,146.5953,146.6429,8656.0
2023-02-23 12:20:00,154.04,154.08,153.85,154.07,5908.0,146.6238,146.6619,146.443,146.6524,5908.0
2023-02-23 12:25:00,154.09,154.09,153.99,154.02,3764.0,146.6714,146.6714,146.5762,146.6048,3764.0
2023-02-23 12:30:00,154.02,154.2,153.95,154.17,5753.0,146.6048,146.7761,146.5382,146.7476,5753.0
2023-02-23 12:35:00,154.2,154.26,154.15,154.18,4753.0,146.7761,146.8332,146.7285,146.7571,4753.0
2023-02-23 12:40:00,154.17,154.25,154.1,154.25,5250.0,146.7476,146.8237,146.6809,146.8237,5250.0
2023-02-23 12:45:00,154.25,154.28,154.16,154.19,7662.0,146.8237,146.8523,146.738,146.7666,7662.0
2023-02-23 12:50:00,154.22,154.28,154.21,154.22,49673.0,146.7952,146.8523,146.7856,146.7952,49673.0
2023-02-23 12:55:00,154.22,154.36,154.22,154.34,11238.0,146.7952,146.9284,146.7952,146.9094,11238.0
2023-02-23 13:00:00,154.34,154.49,154.26,154.32,33260.0,146.9094,147.0522,146.8332,146.8903,33260.0
2023-02-23 13:05:00,154.24,154.29,154.23,154.29,1607.0,146.8142,146.8618,146.8047,146.8618,1607.0
2023-02-23 13:10:00,154.26,154.3,154.22,154.27,4469.0,146.8332,146.8713,146.7952,146.8428,4469.0
2023-02-23 13:15:00,154.3,154.3,154.19,154.29,2208.0,146.8713,146.8713,146.7666,146.8618,2208.0
2023-02-23 13:20:00,154.33,154.38,154.32,154.36,3862.0,146.8999,146.9475,146.8903,146.9284,3862.0
2023-02-23 13:25:00,154.31,154.37,154.28,154.36,3580.0,146.8808,146.9379,146.8523,146.9284,3580.0
2023-02-23 13:30:00,154.29,154.36,154.24,154.35,2542.0,146.8618,146.9284,146.8142,146.9189,2542.0
2023-02-23 13:35:00,154.35,154.37,154.27,154.36,4624.0,146.9189,146.9379,146.8428,146.9284,4624.0
2023-02-23 13:40:00,154.35,154.53,154.34,154.36,24054.0,146.9189,147.0902,146.9094,146.9284,24054.0
2023-02-23 13:45:00,154.38,154.53,154.31,154.52,8526.0,146.9475,147.0902,146.8808,147.0807,8526.0
2023-02-23 13:50:00,154.54,154.55,154.45,154.45,3308.0,147.0998,147.1093,147.0141,147.0141,3308.0
2023-02-23 13:55:00,154.46,154.5,154.41,154.48,2649.0,147.0236,147.0617,146.976,147.0426,2649.0
2023-02-23 14:00:00,154.5,154.53,154.4,154.47,20137.0,147.0617,147.0902,146.9665,147.0331,20137.0
2023-02-23 14:05:00,154.48,154.55,154.48,154.54,3067.0,147.0426,147.1093,147.0426,147.0998,3067.0
2023-02-23 14:10:00,154.5,154.64,154.48,154.64,5339.0,147.0617,147.1949,147.0426,147.1949,5339.0
2023-02-23 14:15:00,154.72,154.97,154.71,154.92,28408.0,147.2711,147.5091,147.2616,147.4615,28408.0
2023-02-23 14:20:00,154.97,155.0,154.9,154.99,8174.0,147.5091,147.5376,147.4424,147.5281,8174.0
2023-02-23 14:25:00,155.0,155.05,154.95,155.02,12287.0,147.5376,147.5852,147.49,147.5566,12287.0
2023-02-23 14:30:00,155.03,155.24,154.99,155.24,6564.0,147.5662,147.7661,147.5281,147.7661,6564.0
2023-02-23 14:35:00,155.2,155.26,155.18,155.2,12416.0,147.728,147.7851,147.7089,147.728,12416.0
2023-02-23 14:40:00,155.22,155.23,155.12,155.17,2634.0,147.747,147.7565,147.6518,147.6994,2634.0
2023-02-23 14:45:00,155.19,155.23,155.15,155.21,6084.0,147.7185,147.7565,147.6804,147.7375,6084.0
2023-02-23 14:50:00,155.25,155.25,155.13,155.22,7830.0,147.7756,147.7756,147.6613,147.747,7830.0
2023-02-23 14:55:00,155.23,155.24,155.09,155.16,14418.0,147.7565,147.7661,147.6233,147.6899,14418.0
2023-02-23 15:00:00,155.16,155.4,155.16,155.39,10263.0,147.6899,147.9183,147.6899,147.9088,10263.0
2023-02-23 15:05:00,155.41,155.44,155.33,155.34,13984.0,147.9279,147.9564,147.8517,147.8612,13984.0
2023-02-23 15:10:00,155.35,155.48,155.33,155.45,14436.0,147.8708,147.9945,147.8517,147.9659,14436.0
2023-02-23 15:15:00,155.44,155.5,155.35,155.35,18890.0,147.9564,148.0135,147.8708,147.8708,18890.0
2023-02-23 15:20:00,155.34,155.44,155.27,155.42,8260.0,147.8612,147.9564,147.7946,147.9374,8260.0
2023-02-23 15:25:00,155.44,155.57,155.39,155.57,16951.0,147.9564,148.0802,147.9088,148.0802,16951.0
2023-02-23 15:30:00,155.56,155.63,155.49,155.59,10926.0,148.0706,148.1373,148.004,148.0992,10926.0
2023-02-23 15:35:00,155.57,155.57,155.45,155.51,24605.0,148.0802,148.0802,147.9659,148.0231,24605.0
2023-02-23 15:40:00,155.52,155.56,155.47,155.52,10006.0,148.0326,148.0706,147.985,148.0326,10006.0
2023-02-23 15:45:00,155.52,155.52,155.33,155.38,26435.0,148.0326,148.0326,147.8517,147.8993,26435.0
2023-02-23 15:50:00,155.39,155.47,155.2,155.25,51820.0,147.9088,147.985,147.728,147.7756,51820.0
2023-02-23 15:55:00,155.23,155.37,155.19,155.26,124296.0,147.7565,147.8898,147.7185,147.7851,124296.0
2023-02-24 09:30:00,153.73,153.75,153.43,153.74,23681.0,146.3288,146.3478,146.0432,146.3383,23681.0
2023-02-24 09:35:00,153.71,153.86,153.55,153.81,20201.0,146.3097,146.4525,146.1574,146.4049,20201.0
2023-02-24 09:40:00,153.82,153.87,153.29,153.29,22190.0,146.4144,146.462,145.9099,145.9099,22190.0
2023-02-24 09:45:00,153.21,153.29,153.07,153.25,22536.0,145.8338,145.9099,145.7005,145.8719,22536.0
2023-02-24 09:50:00,153.15,153.32,153.14,153.31,6028.0,145.7767,145.9385,145.7672,145.929,6028.0
2023-02-24 09:55:00,153.35,153.43,153.21,153.25,26215.0,145.967,146.0432,145.8338,145.8719,26215.0
2023-02-24 10:00:00,153.24,153.65,153.21,153.56,28961.0,145.8623,146.2526,145.8338,146.1669,28961.0
2023-02-24 10:05:00,153.6,153.76,153.52,153.55,16425.0,146.205,146.3573,146.1289,146.1574,16425.0
2023-02-24 10:10:00,153.54,153.57,153.28,153.31,10156.0,146.1479,146.1765,145.9004,145.929,10156.0
2023-02-24 10:15:00,153.34,153.37,153.13,153.23,9713.0,145.9575,145.9861,145.7576,145.8528,9713.0
2023-02-24 10:20:00,153.25,153.32,153.12,153.13,11832.0,145.8719,145.9385,145.7481,145.7576,11832.0
2023-02-24 10:25:00,153.09,153.27,153.09,153.24,16884.0,145.7196,145.8909,145.7196,145.8623,16884.0
2023-02-24 10:30:00,153.26,153.3,153.1,153.23,11786.0,145.8814,145.9195,145.7291,145.8528,11786.0
2023-02-24 10:35:00,153.3,153.37,153.16,153.19,14560.0,145.9195,145.9861,145.7862,145.8147,14560.0
2023-02-24 10:40:00,153.23,153.3,153.13,153.26,7070.0,145.8528,145.9195,145.7576,145.8814,7070.0
2023-02-24 10:45:00,153.39,153.49,153.26,153.26,8165.0,146.0051,146.1003,145.8814,145.8814,8165.0
2023-02-24 10:50:00,153.18,153.23,153.14,153.19,10923.0,145.8052,145.8528,145.7672,145.8147,10923.0
2023-02-24 10:55:00,153.16,153.3,153.11,153.27,17633.0,145.7862,145.9195,145.7386,145.8909,17633.0
2023-02-24 11:00:00,153.29,153.42,153.27,153.31,5632.0,145.9099,146.0337,145.8909,145.929,5632.0
2023-02-24 11:05:00,153.38,153.56,153.38,153.51,2357.0,145.9956,146.1669,145.9956,146.1193,2357.0
2023-02-24 11:10:00,153.52,153.61,153.52,153.55,5115.0,146.1289,146.2145,146.1289,146.1574,5115.0
2023-02-24 11:15:00,153.54,153.7,153.54,153.63,1622.0,146.1479,146.3002,146.1479,146.2336,1622.0
2023-02-24 11:20:00,153.65,153.72,153.55,153.64,4156.0,146.2526,146.3192,146.1574,146.2431,4156.0
2023-02-24 11:25:00,153.66,153.88,153.66,153.82,6563.0,146.2621,146.4715,146.2621,146.4144,6563.0
2023-02-24 11:30:00,153.8,153.97,153.72,153.87,6417.0,146.3954,146.5572,146.3192,146.462,6417.0
2023-02-24 11:35:00,153.86,153.87,153.73,153.74,4120.0,146.4525,146.462,146.3288,146.3383,4120.0
2023-02-24 11:40:00,153.77,154.09,153.76,154.04,6535.0,146.3668,146.6714,146.3573,146.6238,6535.0
2023-02-24 11:45:00,154.04,154.14,154.04,154.13,2706.0,146.6238,146.719,146.6238,146.7095,2706.0
2023-02-24 11:50:00,154.15,154.3,154.09,154.09,31134.0,146.7285,146.8713,146.6714,146.6714,31134.0
2023-02-24 11:55:00,154.11,154.17,153.98,154.03,27839.0,146.6905,146.7476,146.5667,146.6143,27839.0
2023-02-24 12:00:00,154.03,154.1,153.93,153.93,6288.0,146.6143,146.6809,146.5191,146.5191,6288.0
2023-02-24 12:05:00,153.95,153.95,153.84,153.91,5746.0,146.5382,146.5382,146.4335,146.5001,5746.0
2023-02-24 12:10:00,153.94,153.95,153.88,153.95,3202.0,146.5286,146.5382,146.4715,146.5382,3202.0
2023-02-24 12:15:00,154.01,154.01,153.82,153.86,4547.0,146.5953,146.5953,146.4144,146.4525,4547.0
2023-02-24 12:20:00,153.91,153.98,153.83,153.93,4640.0,146.5001,146.5667,146.4239,146.5191,4640.0
2023-02-24 12:25:00,153.9,153.96,153.8,153.93,12840.0,146.4906,146.5477,146.3954,146.5191,12840.0
2023-02-24 12:30:00,153.93,154.04,153.86,153.88,7544.0,146.5191,146.6238,146.4525,146.4715,7544.0
2023-02-24 12:35:00,153.88,153.89,153.79,153.8,4470.0,146.4715,146.481,146.3859,146.3954,4470.0
2023-02-24 12:40:00,153.8,153.82,153.72,153.74,3903.0,146.3954,146.4144,146.3192,146.3383,3903.0
2023-02-24 12:45:00,153.71,153.71,153.65,153.66,6306.0,146.3097,146.3097,146.2526,146.2621,6306.0
2023-02-24 12:50:00,153.65,153.65,153.59,153.64,50635.0,146.2526,146.2526,146.1955,146.2431,50635.0
2023-02-24 12:55:00,153.63,153.63,153.55,153.59,23956.0,146.2336,146.2336,146.1574,146.1955,23956.0
2023-02-24 13:00:00,153.57,153.67,153.53,153.63,5909.0,146.1765,146.2716,146.1384,146.2336,5909.0
2023-02-24 13:05:00,153.61,153.63,153.5,153.5,38630.0,146.2145,146.2336,146.1098,146.1098,38630.0
2023-02-24 13:10:00,153.52,153.57,153.51,153.55,3813.0,146.1289,146.1765,146.1193,146.1574,3813.0
2023-02-24 13:15:00,153.54,153.66,153.53,153.66,3734.0,146.1479,146.2621,146.1384,146.2621,3734.0
2023-02-24 13:20:00,153.72,153.82,153.72,153.78,2359.0,146.3192,146.4144,146.3192,146.3763,2359.0
2023-02-24 13:25:00,153.78,153.85,153.76,153.81,4195.0,146.3763,146.443,146.3573,146.4049,4195.0
2023-02-24 13:30:00,153.77,153.77,153.59,153.69,5505.0,146.3668,146.3668,146.1955,146.2907,5505.0
2023-02-24 13:35:00,153.74,153.79,153.71,153.79,2053.0,146.3383,146.3859,146.3097,146.3859,2053.0
2023-02-24 13:40:00,153.81,153.93,153.81,153.93,5589.0,146.4049,146.5191,146.4049,146.5191,5589.0
2023-02-24 13:45:00,153.92,154.06,153.91,154.01,4105.0,146.5096,146.6429,146.5001,146.5953,4105.0
2023-02-24 13:50:00,154.02,154.05,153.98,154.05,2027.0,146.6048,146.6333,146.5667,146.6333,2027.0
2023-02-24 13:55:00,154.08,154.12,154.0,154.03,4807.0,146.6619,146.7,146.5858,146.6143,4807.0
2023-02-24 14:00:00,154.04,154.15,154.0,154.08,4428.0,146.6238,146.7285,146.5858,146.6619,4428.0
2023-02-24 14:05:00,154.08,154.16,154.08,154.12,3677.0,146.6619,146.738,146.6619,146.7,3677.0
2023-02-24 14:10:00,154.16,154.16,153.99,154.06,2811.0,146.738,146.738,146.5762,146.6429,2811.0
2023-02-24 14:15:00,154.13,154.24,154.13,154.23,5766.0,146.7095,146.8142,146.7095,146.8047,5766.0
2023-02-24 14:20:00,154.22,154.3,154.11,154.16,24368.0,146.7952,146.8713,146.6905,146.738,24368.0
2023-02-24 14:25:00,154.2,154.24,154.12,154.14,4596.0,146.7761,146.8142,146.7,146.719,4596.0
2023-02-24 14:30:00,154.13,154.14,153.98,154.04,3985.0,146.7095,146.719,146.5667,146.6238,3985.0
2023-02-24 14:35:00,154.02,154.1,154.0,154.08,6676.0,146.6048,146.6809,146.5858,146.6619,6676.0
2023-02-24 14:40:00,154.06,154.08,153.9,153.96,9394.0,146.6429,146.6619,146.4906,146.5477,9394.0
2023-02-24 14:45:00,153.95,154.29,153.93,154.28,7515.0,146.5382,146.8618,146.5191,146.8523,7515.0
2023-02-24 14:50:00,154.3,154.41,154.29,154.39,4777.0,146.8713,146.976,146.8618,146.957,4777.0
2023-02-24 14:55:00,154.35,154.58,154.33,154.5,11994.0,146.9189,147.1378,146.8999,147.0617,11994.0
2023-02-24 15:00:00,154.59,154.64,154.42,154.42,9436.0,147.1473,147.1949,146.9855,146.9855,9436.0
2023-02-24 15:05:00,154.45,154.61,154.44,154.58,3577.0,147.0141,147.1664,147.0046,147.1378,3577.0
2023-02-24 15:10:00,154.57,154.57,154.42,154.43,5003.0,147.1283,147.1283,146.9855,146.995,5003.0
2023-02-24 15:15:00,154.41,154.52,154.36,154.51,6358.0,146.976,147.0807,146.9284,147.0712,6358.0
2023-02-24 15:20:00,154.53,154.61,154.5,154.6,4903.0,147.0902,147.1664,147.0617,147.1569,4903.0
2023-02-24 15:25:00,154.56,154.67,154.44,154.46,17719.0,147.1188,147.2235,147.0046,147.0236,17719.0
2023-02-24 15:30:00,154.47,154.48,154.16,154.16,13472.0,147.0331,147.0426,146.738,146.738,13472.0
2023-02-24 15:35:00,154.15,154.16,154.02,154.05,10064.0,146.7285,146.738,146.6048,146.6333,10064.0
2023-02-24 15:40:00,154.05,154.15,154.0,154.09,9138.0,146.6333,146.7285,146.5858,146.6714,9138.0
2023-02-24 15:45:00,154.09,154.09,153.98,154.05,15541.0,146.6714,146.6714,146.5667,146.6333,15541.0
2023-02-24 15:50:00,154.05,154.14,153.91,154.14,55863.0,146.6333,146.719,146.5001,146.719,55863.0
2023-02-24 15:55:00,154.17,154.43,154.17,154.38,53643.0,146.7476,146.995,146.7476,146.9475,53643.0
2023-02-27 09:30:00,155.41,155.51,155.24,155.24,77612.0,147.9279,148.0231,147.7661,147.7661,77612.0
2023-02-27 09:35:00,155.25,155.29,155.16,155.19,39197.0,147.7756,147.8136,147.6899,147.7185,39197.0
2023-02-27 09:40:00,155.19,155.25,155.12,155.13,16607.0,147.7185,147.7756,147.6518,147.6613,16607.0
2023-02-27 09:45:00,155.08,155.21,155.06,155.2,45916.0,147.6138,147.7375,147.5947,147.728,45916.0
2023-02-27 09:50:00,155.18,155.39,155.18,155.37,16608.0,147.7089,147.9088,147.7089,147.8898,16608.0
2023-02-27 09:55:00,155.4,155.61,155.39,155.61,61615.0,147.9183,148.1182,147.9088,148.1182,61615.0
2023-02-27 10:00:00,155.6,155.7,155.53,155.66,87435.0,148.1087,148.2039,148.0421,148.1658,87435.0
2023-02-27 10:05:00,155.67,155.89,155.67,155.86,19976.0,148.1754,148.3848,148.1754,148.3562,19976.0
2023-02-27 10:10:00,155.82,155.83,155.73,155.81,13484.0,148.3181,148.3276,148.2325,148.3086,13484.0
2023-02-27 10:15:00,155.83,155.87,155.74,155.85,11243.0,148.3276,148.3657,148.242,148.3467,11243.0
2023-02-27 10:20:00,155.87,155.87,155.73,155.78,7629.0,148.3657,148.3657,148.2325,148.2801,7629.0
2023-02-27 10:25:00,155.78,155.88,155.75,155.76,7272.0,148.2801,148.3752,148.2515,148.261,7272.0
2023-02-27 10:30:00,155.74,155.82,155.66,155.72,19355.0,148.242,148.3181,148.1658,148.2229,19355.0
2023-02-27 10:35:00,155.71,155.71,155.21,155.28,38950.0,148.2134,148.2134,147.7375,147.8041,38950.0
2023-02-27 10:40:00,155.24,155.27,155.05,155.26,19283.0,147.7661,147.7946,147.5852,147.7851,19283.0
2023-02-27 10:45:00,155.24,155.26,155.12,155.19,7219.0,147.7661,147.7851,147.6518,147.7185,7219.0
2023-02-27 10:50:00,155.21,155.25,155.12,155.22,19268.0,147.7375,147.7756,147.6518,147.747,19268.0
2023-02-27 10:55:00,155.2,155.21,154.99,155.18,16762.0,147.728,147.7375,147.5281,147.7089,16762.0
2023-02-27 11:00:00,155.26,155.31,155.21,155.22,7680.0,147.7851,147.8327,147.7375,147.747,7680.0
2023-02-27 11:05:00,155.22,155.31,155.22,155.3,7373.0,147.747,147.8327,147.747,147.8232,7373.0
2023-02-27 11:10:00,155.33,155.37,154.99,155.03,21654.0,147.8517,147.8898,147.5281,147.5662,21654.0
2023-02-27 11:15:00,155.04,155.08,154.9,154.93,11151.0,147.5757,147.6138,147.4424,147.471,11151.0
2023-02-27 11:20:00,154.95,155.01,154.86,154.87,70608.0,147.49,147.5471,147.4043,147.4139,70608.0
2023-02-27 11:25:00,154.87,154.94,154.83,154.84,19156.0,147.4139,147.4805,147.3758,147.3853,19156.0
2023-02-27 11:30:00,154.84,154.9,154.58,154.64,18130.0,147.3853,147.4424,147.1378,147.1949,18130.0
2023-02-27 11:35:00,154.63,154.78,154.62,154.75,19740.0,147.1854,147.3282,147.1759,147.2996,19740.0
2023-02-27 11:40:00,154.77,154.79,154.69,154.72,15285.0,147.3187,147.3377,147.2425,147.2711,15285.0
2023-02-27 11:45:00,154.7,154.77,154.68,154.75,13421.0,147.2521,147.3187,147.233,147.2996,13421.0
2023-02-27 11:50:00,154.73,154.76,154.68,154.71,13926.0,147.2806,147.3092,147.233,147.2616,13926.0
2023-02-27 11:55:00,154.72,154.77,154.67,154.72,10965.0,147.2711,147.3187,147.2235,147.2711,10965.0
2023-02-27 12:00:00,154.72,154.75,154.55,154.6,11489.0,147.2711,147.2996,147.1093,147.1569,11489.0
2023-02-27 12:05:00,154.57,154.66,154.52,154.52,3872.0,147.1283,147.214,147.0807,147.0807,3872.0
2023-02-27 12:10:00,154.54,154.69,154.49,154.66,10334.0,147.0998,147.2425,147.0522,147.214,10334.0
2023-02-27 12:15:00,154.65,154.69,154.61,154.62,3138.0,147.2045,147.2425,147.1664,147.1759,3138.0
2023-02-27 12:20:00,154.6,154.62,154.44,154.47,7722.0,147.1569,147.1759,147.0046,147.0331,7722.0
2023-02-27 12:25:00,154.51,154.67,154.51,154.67,5033.0,147.0712,147.2235,147.0712,147.2235,5033.0
2023-02-27 12:30:00,154.66,154.84,154.66,154.76,12165.0,147.214,147.3853,147.214,147.3092,12165.0
2023-02-27 12:35:00,154.77,154.81,154.75,154.76,3609.0,147.3187,147.3568,147.2996,147.3092,3609.0
2023-02-27 12:40:00,154.76,154.78,154.67,154.71,13279.0,147.3092,147.3282,147.2235,147.2616,13279.0
2023-02-27 12:45:00,154.72,154.81,154.7,154.77,8334.0,147.2711,147.3568,147.2521,147.3187,8334.0
2023-02-27 12:50:00,154.78,154.83,154.64,154.69,27277.0,147.3282,147.3758,147.1949,147.2425,27277.0
2023-02-27 12:55:00,154.7,154.79,154.7,154.75,12154.0,147.2521,147.3377,147.2521,147.2996,12154.0
2023-02-27 13:00:00,154.75,154.81,154.73,154.74,7501.0,147.2996,147.3568,147.2806,147.2901,7501.0
2023-02-27 13:05:00,154.75,154.78,154.7,154.78,10748.0,147.2996,147.3282,147.2521,147.3282,10748.0
2023-02-27 13:10:00,154.79,154.84,154.76,154.84,10489.0,147.3377,147.3853,147.3092,147.3853,10489.0
2023-02-27 13:15:00,154.86,154.91,154.84,154.84,7218.0,147.4043,147.4519,147.3853,147.3853,7218.0
2023-02-27 13:20:00,154.85,154.89,154.76,154.79,5939.0,147.3948,147.4329,147.3092,147.3377,5939.0
2023-02-27 13:25:00,154.8,154.83,154.72,154.76,5408.0,147.3472,147.3758,147.2711,147.3092,5408.0
2023-02-27 13:30:00,154.78,154.83,154.73,154.78,4723.0,147.3282,147.3758,147.2806,147.3282,4723.0
2023-02-27 13:35:00,154.78,154.81,154.69,154.75,6097.0,147.3282,147.3568,147.2425,147.2996,6097.0
2023-02-27 13:40:00,154.77,154.79,154.63,154.66,6746.0,147.3187,147.3377,147.1854,147.214,6746.0
2023-02-27 13:45:00,154.64,154.64,154.58,154.61,11353.0,147.1949,147.1949,147.1378,147.1664,11353.0
2023-02-27 13:50:00,154.59,154.73,154.59,154.73,4186.0,147.1473,147.2806,147.1473,147.2806,4186.0
2023-02-27 13:55:00,154.72,154.9,154.72,154.88,8804.0,147.2711,147.4424,147.2711,147.4234,8804.0
2023-02-27 14:00:00,154.87,155.03,154.87,154.98,9894.0,147.4139,147.5662,147.4139,147.5186,9894.0
2023-02-27 14:05:00,154.97,155.02,154.93,154.97,6919.0,147.5091,147.5566,147.471,147.5091,6919.0
2023-02-27 14:10:00,154.97,155.06,154.96,154.96,5256.0,147.5091,147.5947,147.4995,147.4995,5256.0
2023-02-27 14:15:00,154.94,154.96,154.76,154.76,19647.0,147.4805,147.4995,147.3092,147.3092,19647.0
2023-02-27 14:20:00,154.77,154.77,154.67,154.7,9727.0,147.3187,147.3187,147.2235,147.2521,9727.0
2023-02-27 14:25:00,154.67,154.76,154.67,154.75,5365.0,147.2235,147.3092,147.2235,147.2996,5365.0
2023-02-27 14:30:00,154.72,154.77,154.7,154.75,10481.0,147.2711,147.3187,147.2521,147.2996,10481.0
2023-02-27 14:35:00,154.74,154.77,154.66,154.68,6439.0,147.2901,147.3187,147.214,147.233,6439.0
2023-02-27 14:40:00,154.68,154.71,154.47,154.56,48081.0,147.233,147.2616,147.0331,147.1188,48081.0
2023-02-27 14:45:00,154.52,154.55,154.41,154.52,6688.0,147.0807,147.1093,146.976,147.0807,6688.0
2023-02-27 14:50:00,154.51,154.58,154.47,154.56,6713.0,147.0712,147.1378,147.0331,147.1188,6713.0
2023-02-27 14:55:00,154.55,154.56,154.48,154.49,10009.0,147.1093,147.1188,147.0426,147.0522,10009.0
2023-02-27 15:00:00,154.47,154.56,154.41,154.45,74585.0,147.0331,147.1188,146.976,147.0141,74585.0
2023-02-27 15:05:00,154.43,154.44,154.31,154.35,13595.0,146.995,147.0046,146.8808,146.9189,13595.0
2023-02-27 15:10:00,154.33,154.41,154.28,154.38,11991.0,146.8999,146.976,146.8523,146.9475,11991.0
2023-02-27 15:15:00,154.4,154.41,154.19,154.27,31716.0,146.9665,146.976,146.7666,146.8428,31716.0
2023-02-27 15:20:00,154.26,154.26,154.18,154.24,17936.0,146.8332,146.8332,146.7571,146.8142,17936.0
2023-02-27 15:25:00,154.24,154.34,154.19,154.33,28597.0,146.8142,146.9094,146.7666,146.8999,28597.0
2023-02-27 15:30:00,154.32,154.34,154.11,154.2,32325.0,146.8903,146.9094,146.6905,146.7761,32325.0
2023-02-27 15:35:00,154.21,154.22,154.01,154.06,25697.0,146.7856,146.7952,146.5953,146.6429,25697.0
2023-02-27 15:40:00,154.08,154.33,154.02,154.23,26487.0,146.6619,146.8999,146.6048,146.8047,26487.0
2023-02-27 15:45:00,154.22,154.37,154.19,154.22,18469.0,146.7952,146.9379,146.7666,146.7952,18469.0
2023-02-27 15:50:00,154.2,154.33,154.19,154.3,24073.0,146.7761,146.8999,146.7666,146.8713,24073.0
2023-02-27 15:55:00,154.3,154.38,154.26,154.33,83807.0,146.8713,146.9475,146.8332,146.8999,83807.0
2023-02-28 09:30:00,154.2,154.28,153.99,153.99,43829.0,146.7761,146.8523,146.5762,146.5762,43829.0
2023-02-28 09:35:00,154.05,154.18,154.02,154.15,8250.0,146.6333,146.7571,146.6048,146.7285,8250.0
2023-02-28 09:40:00,154.18,154.35,154.18,154.3,27178.0,146.7571,146.9189,146.7571,146.8713,27178.0
2023-02-28 09:45:00,154.42,154.52,154.39,154.42,6409.0,146.9855,147.0807,146.957,146.9855,6409.0
2023-02-28 09:50:00,154.34,154.52,154.3,154.46,27435.0,146.9094,147.0807,146.8713,147.0236,27435.0
2023-02-28 09:55:00,154.4,154.46,154.25,154.25,5777.0,146.9665,147.0236,146.8237,146.8237,5777.0
2023-02-28 10:00:00,154.24,154.52,154.24,154.49,7987.0,146.8142,147.0807,146.8142,147.0522,7987.0
2023-02-28 10:05:00,154.51,154.6,154.45,154.45,12175.0,147.0712,147.1569,147.0141,147.0141,12175.0
2023-02-28 10:10:00,154.33,154.33,154.15,154.25,8333.0,146.8999,146.8999,146.7285,146.8237,8333.0
2023-02-28 10:15:00,154.24,154.24,154.1,154.23,8023.0,146.8142,146.8142,146.6809,146.8047,8023.0
2023-02-28 10:20:00,154.22,154.43,154.2,154.4,3753.0,146.7952,146.995,146.7761,146.9665,3753.0
2023-02-28 10:25:00,154.42,154.52,154.26,154.28,13136.0,146.9855,147.0807,146.8332,146.8523,13136.0
2023-02-28 10:30:00,154.32,154.36,154.23,154.33,6340.0,146.8903,146.9284,146.8047,146.8999,6340.0
2023-02-28 10:35:00,154.33,154.41,154.26,154.34,6287.0,146.8999,146.976,146.8332,146.9094,6287.0
2023-02-28 10:40:00,154.34,154.47,154.26,154.36,24273.0,146.9094,147.0331,146.8332,146.9284,24273.0
2023-02-28 10:45:00,154.37,154.4,154.15,154.22,5719.0,146.9379,146.9665,146.7285,146.7952,5719.0
2023-02-28 10:50:00,154.2,154.24,154.08,154.22,12490.0,146.7761,146.8142,146.6619,146.7952,12490.0
2023-02-28 10:55:00,154.19,154.31,154.14,154.3,6845.0,146.7666,146.8808,146.719,146.8713,6845.0
2023-02-28 11:00:00,154.34,154.58,154.34,154.52,417075.0,146.9094,147.1378,146.9094,147.0807,417075.0
2023-02-28 11:05:00,154.6,154.63,154.55,154.6,6754.0,147.1569,147.1854,147.1093,147.1569,6754.0
2023-02-28 11:10:00,154.59,154.61,154.53,154.57,3684.0,147.1473,147.1664,147.0902,147.1283,3684.0
2023-02-28 11:15:00,154.56,154.67,154.56,154.63,22350.0,147.1188,147.2235,147.1188,147.1854,22350.0
2023-02-28 11:20:00,154.6,154.69,154.54,154.58,6514.0,147.1569,147.2425,147.0998,147.1378,6514.0
2023-02-28 11:25:00,154.56,154.66,154.53,154.53,8250.0,147.1188,147.214,147.0902,147.0902,8250.0
2023-02-28 11:30:00,154.57,154.59,154.48,154.49,4825.0,147.1283,147.1473,147.0426,147.0522,4825.0
2023-02-28 11:35:00,154.48,154.48,154.4,154.41,4029.0,147.0426,147.0426,146.9665,146.976,4029.0
2023-02-28 11:40:00,154.43,154.44,154.34,154.34,6614.0,146.995,147.0046,146.9094,146.9094,6614.0
2023-02-28 11:45:00,154.34,154.37,154.28,154.33,44157.0,146.9094,146.9379,146.8523,146.8999,44157.0
2023-02-28 11:50:00,154.32,154.36,154.29,154.29,11209.0,146.8903,146.9284,146.8618,146.8618,11209.0
2023-02-28 11:55:00,154.31,154.34,154.23,154.28,6233.0,146.8808,146.9094,146.8047,146.8523,6233.0
2023-02-28 12:00:00,154.29,154.36,154.29,154.33,9352.0,146.8618,146.9284,146.8618,146.8999,9352.0
2023-02-28 12:05:00,154.33,154.4,154.31,154.37,27970.0,146.8999,146.9665,146.8808,146.9379,27970.0
2023-02-28 12:10:00,154.39,154.46,154.36,154.45,8705.0,146.957,147.0236,146.9284,147.0141,8705.0
2023-02-28 12:15:00,154.45,154.52,154.45,154.52,18126.0,147.0141,147.0807,147.0141,147.0807,18126.0
2023-02-28 12:20:00,154.54,154.65,154.53,154.56,13886.0,147.0998,147.2045,147.0902,147.1188,13886.0
2023-02-28 12:25:00,154.56,154.59,154.5,154.58,4706.0,147.1188,147.1473,147.0617,147.1378,4706.0
2023-02-28 12:30:00,154.59,154.63,154.56,154.56,10599.0,147.1473,147.1854,147.1188,147.1188,10599.0
2023-02-28 12:35:00,154.55,154.58,154.46,154.48,12989.0,147.1093,147.1378,147.0236,147.0426,12989.0
2023-02-28 12:40:00,154.45,154.5,154.4,154.49,6181.0,147.0141,147.0617,146.9665,147.0522,6181.0
2023-02-28 12:45:00,154.5,154.57,154.5,154.57,5947.0,147.0617,147.1283,147.0617,147.1283,5947.0
2023-02-28 12:50:00,154.57,154.76,154.57,154.74,8502.0,147.1283,147.3092,147.1283,147.2901,8502.0
2023-02-28 12:55:00,154.78,154.8,154.74,154.75,15274.0,147.3282,147.3472,147.2901,147.2996,15274.0
2023-02-28 13:00:00,154.73,154.79,154.72,154.79,4584.0,147.2806,147.3377,147.2711,147.3377,4584.0
2023-02-28 13:05:00,154.79,154.81,154.71,154.73,9809.0,147.3377,147.3568,147.2616,147.2806,9809.0
2023-02-28 13:10:00,154.74,154.78,154.69,154.7,4638.0,147.2901,147.3282,147.2425,147.2521,4638.0
2023-02-28 13:15:00,154.69,154.74,154.64,154.65,2019.0,147.2425,147.2901,147.1949,147.2045,2019.0
2023-02-28 13:20:00,154.64,154.74,154.64,154.72,4213.0,147.1949,147.2901,147.1949,147.2711,4213.0
2023-02-28 13:25:00,154.73,154.74,154.66,154.71,3906.0,147.2806,147.2901,147.214,147.2616,3906.0
2023-02-28 13:30:00,154.78,154.79,154.59,154.68,3960.0,147.3282,147.3377,147.1473,147.233,3960.0
2023-02-28 13:35:00,154.72,154.72,154.65,154.67,16948.0,147.2711,147.2711,147.2045,147.2235,16948.0
2023-02-28 13:40:00,154.68,154.69,154.63,154.67,7359.0,147.233,147.2425,147.1854,147.2235,7359.0
2023-02-28 13:45:00,154.64,154.73,154.64,154.65,9254.0,147.1949,147.2806,147.1949,147.2045,9254.0
2023-02-28 13:50:00,154.62,154.66,154.58,154.65,7218.0,147.1759,147.214,147.1378,147.2045,7218.0
2023-02-28 13:55:00,154.65,154.69,154.64,154.67,16578.0,147.2045,147.2425,147.1949,147.2235,16578.0
2023-02-28 14:00:00,154.68,154.77,154.67,154.67,12633.0,147.233,147.3187,147.2235,147.2235,12633.0
2023-02-28 14:05:00,154.68,154.68,154.44,154.54,42354.0,147.233,147.233,147.0046,147.0998,42354.0
2023-02-28 14:10:00,154.54,154.56,154.48,154.54,12574.0,147.0998,147.1188,147.0426,147.0998,12574.0
2023-02-28 14:15:00,154.55,154.55,154.41,154.45,16629.0,147.1093,147.1093,146.976,147.0141,16629.0
2023-02-28 14:20:00,154.45,154.52,154.41,154.49,10458.0,147.0141,147.0807,146.976,147.0522,10458.0
2023-02-28 14:25:00,154.48,154.49,154.44,154.46,6204.0,147.0426,147.0522,147.0046,147.0236,6204.0
2023-02-28 14:30:00,154.45,154.47,154.38,154.41,6666.0,147.0141,147.0331,146.9475,146.976,6666.0
2023-02-28 14:35:00,154.41,154.5,154.34,154.49,16409.0,146.976,147.0617,146.9094,147.0522,16409.0
2023-02-28 14:40:00,154.48,154.48,154.37,154.46,17801.0,147.0426,147.0426,146.9379,147.0236,17801.0
2023-02-28 14:45:00,154.47,154.57,154.43,154.54,23946.0,147.0331,147.1283,146.995,147.0998,23946.0
2023-02-28 14:50:00,154.53,154.56,154.4,154.43,13029.0,147.0902,147.1188,146.9665,146.995,13029.0
2023-02-28 14:55:00,154.41,154.41,154.28,154.31,22847.0,146.976,146.976,146.8523,146.8808,22847.0
2023-02-28 15:00:00,154.32,154.32,154.21,154.22,20898.0,146.8903,146.8903,146.7856,146.7952,20898.0
2023-02-28 15:05:00,154.22,154.28,154.19,154.27,18692.0,146.7952,146.8523,146.7666,146.8428,18692.0
2023-02-28 15:10:00,154.26,154.35,154.23,154.27,19861.0,146.8332,146.9189,146.8047,146.8428,19861.0
2023-02-28 15:15:00,154.26,154.28,154.21,154.21,26480.0,146.8332,146.8523,146.7856,146.7856,26480.0
2023-02-28 15:20:00,154.2,154.24,154.13,154.15,18866.0,146.7761,146.8142,146.7095,146.7285,18866.0
2023-02-28 15:25:00,154.14,154.17,154.08,154.12,21706.0,146.719,146.7476,146.6619,146.7,21706.0
2023-02-28 15:30:00,154.11,154.14,153.93,153.99,23632.0,146.6905,146.719,146.5191,146.5762,23632.0
2023-02-28 15:35:00,153.99,153.99,153.89,153.96,9254.0,146.5762,146.5762,146.481,146.5477,9254.0
2023-02-28 15:40:00,153.95,154.03,153.89,154.01,15297.0,146.5382,146.6143,146.481,146.5953,15297.0
2023-02-28 15:45:00,154.01,154.09,153.96,153.97,31008.0,146.5953,146.6714,146.5477,146.5572,31008.0
2023-02-28 15:50:00,153.96,154.2,153.94,154.1,55464.0,146.5477,146.7761,146.5286,146.6809,55464.0
2023-02-28 15:55:00,154.11,154.15,153.75,153.75,91323.0,146.6905,146.7285,146.3478,146.3478,91323.0
2023-03-01 09:30:00,153.31,153.63,153.27,153.49,32438.0,145.929,146.2336,145.8909,146.1003,32438.0
2023-03-01 09:35:00,153.49,153.78,153.49,153.78,22632.0,146.1003,146.3763,146.1003,146.3763,22632.0
2023-03-01 09:40:00,153.77,153.77,153.53,153.59,14291.0,146.3668,146.3668,146.1384,146.1955,14291.0
2023-03-01 09:45:00,153.62,154.0,153.58,153.99,26020.0,146.224,146.5858,146.186,146.5762,26020.0
2023-03-01 09:50:00,153.98,154.04,153.84,153.92,11793.0,146.5667,146.6238,146.4335,146.5096,11793.0
2023-03-01 09:55:00,153.99,154.05,153.78,153.8,6630.0,146.5762,146.6333,146.3763,146.3954,6630.0
2023-03-01 10:00:00,153.91,154.01,153.65,153.68,22953.0,146.5001,146.5953,146.2526,146.2812,22953.0
2023-03-01 10:05:00,153.68,153.68,153.47,153.47,16696.0,146.2812,146.2812,146.0813,146.0813,16696.0
2023-03-01 10:10:00,153.42,153.42,153.25,153.36,18463.0,146.0337,146.0337,145.8719,145.9766,18463.0
2023-03-01 10:15:00,153.35,153.48,153.26,153.48,24906.0,145.967,146.0908,145.8814,146.0908,24906.0
2023-03-01 10:20:00,153.49,153.62,153.43,153.54,12433.0,146.1003,146.224,146.0432,146.1479,12433.0
2023-03-01 10:25:00,153.5,153.64,153.48,153.57,17261.0,146.1098,146.2431,146.0908,146.1765,17261.0
2023-03-01 10:30:00,153.54,153.63,153.42,153.6,12270.0,146.1479,146.2336,146.0337,146.205,12270.0
2023-03-01 10:35:00,153.61,154.0,153.61,153.83,13428.0,146.2145,146.5858,146.2145,146.4239,13428.0
2023-03-01 10:40:00,153.85,154.03,153.82,153.93,13763.0,146.443,146.6143,146.4144,146.5191,13763.0
2023-03-01 10:45:00,153.96,154.08,153.9,154.06,8602.0,146.5477,146.6619,146.4906,146.6429,8602.0
2023-03-01 10:50:00,154.05,154.06,153.92,153.95,6763.0,146.6333,146.6429,146.5096,146.5382,6763.0
2023-03-01 10:55:00,153.95,154.08,153.85,154.01,6737.0,146.5382,146.6619,146.443,146.5953,6737.0
2023-03-01 11:00:00,154.0,154.0,153.7,153.7,3305.0,146.5858,146.5858,146.3002,146.3002,3305.0
2023-03-01 11:05:00,153.72,153.73,153.3,153.4,10412.0,146.3192,146.3288,145.9195,146.0146,10412.0
2023-03-01 11:10:00,153.37,153.38,153.23,153.23,10573.0,145.9861,145.9956,145.8528,145.8528,10573.0
2023-03-01 11:15:00,153.25,153.25,153.07,153.11,5901.0,145.8719,145.8719,145.7005,145.7386,5901.0
2023-03-01 11:20:00,153.12,153.26,153.04,153.24,10447.0,145.7481,145.8814,145.672,145.8623,10447.0
2023-03-01 11:25:00,153.24,153.47,153.24,153.42,12828.0,145.8623,146.0813,145.8623,146.0337,12828.0
2023-03-01 11:30:00,153.42,153.52,153.39,153.44,7707.0,146.0337,146.1289,146.0051,146.0527,7707.0
2023-03-01 11:35:00,153.52,153.62,153.44,153.47,10094.0,146.1289,146.224,146.0527,146.0813,10094.0
2023-03-01 11:40:00,153.54,153.74,153.53,153.63,10710.0,146.1479,146.3383,146.1384,146.2336,10710.0
2023-03-01 11:45:00,153.68,153.97,153.68,153.92,13591.0,146.2812,146.5572,146.2812,146.5096,13591.0
2023-03-01 11:50:00,153.91,153.99,153.84,153.91,11614.0,146.5001,146.5762,146.4335,146.5001,11614.0
2023-03-01 11:55:00,153.91,153.98,153.87,153.87,11966.0,146.5001,146.5667,146.462,146.462,11966.0
2023-03-01 12:00:00,153.88,153.91,153.81,153.81,5340.0,146.4715,146.5001,146.4049,146.4049,5340.0
2023-03-01 12:05:00,153.82,153.95,153.82,153.95,8328.0,146.4144,146.5382,146.4144,146.5382,8328.0
2023-03-01 12:10:00,153.97,154.11,153.85,153.96,10109.0,146.5572,146.6905,146.443,146.5477,10109.0
2023-03-01 12:15:00,153.96,154.01,153.91,153.93,6653.0,146.5477,146.5953,146.5001,146.5191,6653.0
2023-03-01 12:20:00,153.89,154.06,153.89,153.93,11336.0,146.481,146.6429,146.481,146.5191,11336.0
2023-03-01 12:25:00,153.92,154.05,153.91,153.92,12952.0,146.5096,146.6333,146.5001,146.5096,12952.0
2023-03-01 12:30:00,153.96,153.97,153.86,153.86,9179.0,146.5477,146.5572,146.4525,146.4525,9179.0
2023-03-01 12:35:00,153.83,153.96,153.82,153.92,8428.0,146.4239,146.5477,146.4144,146.5096,8428.0
2023-03-01 12:40:00,153.91,153.99,153.91,153.99,10447.0,146.5001,146.5762,146.5001,146.5762,10447.0
2023-03-01 12:45:00,154.0,154.06,153.95,153.98,10351.0,146.5858,146.6429,146.5382,146.5667,10351.0
2023-03-01 12:50:00,153.95,154.0,153.92,153.94,6041.0,146.5382,146.5858,146.5096,146.5286,6041.0
2023-03-01 12:55:00,153.93,153.95,153.8,153.86,6505.0,146.5191,146.5382,146.3954,146.4525,6505.0
2023-03-01 13:00:00,153.8,153.84,153.72,153.74,32907.0,146.3954,146.4335,146.3192,146.3383,32907.0
2023-03-01 13:05:00,153.74,153.76,153.64,153.69,14587.0,146.3383,146.3573,146.2431,146.2907,14587.0
2023-03-01 13:10:00,153.71,153.74,153.66,153.72,5325.0,146.3097,146.3383,146.2621,146.3192,5325.0
2023-03-01 13:15:00,153.74,153.79,153.7,153.71,2621.0,146.3383,146.3859,146.3002,146.3097,2621.0
2023-03-01 13:20:00,153.71,153.71,153.57,153.61,6814.0,146.3097,146.3097,146.1765,146.2145,6814.0
2023-03-01 13:25:00,153.64,153.68,153.58,153.59,63201.0,146.2431,146.2812,146.186,146.1955,63201.0
2023-03-01 13:30:00,153.58,153.58,153.46,153.49,9196.0,146.186,146.186,146.0717,146.1003,9196.0
2023-03-01 13:35:00,153.46,153.59,153.45,153.55,5131.0,146.0717,146.1955,146.0622,146.1574,5131.0
2023-03-01 13:40:00,153.56,153.56,153.43,153.44,2776.0,146.1669,146.1669,146.0432,146.0527,2776.0
2023-03-01 13:45:00,153.44,153.48,153.35,153.48,4128.0,146.0527,146.0908,145.967,146.0908,4128.0
2023-03-01 13:50:00,153.49,153.51,153.45,153.46,2716.0,146.1003,146.1193,146.0622,146.0717,2716.0
2023-03-01 13:55:00,153.49,153.53,153.42,153.52,9502.0,146.1003,146.1384,146.0337,146.1289,9502.0
2023-03-01 14:00:00,153.49,153.49,153.29,153.38,13841.0,146.1003,146.1003,145.9099,145.9956,13841.0
2023-03-01 14:05:00,153.36,153.39,153.3,153.36,9073.0,145.9766,146.0051,145.9195,145.9766,9073.0
2023-03-01 14:10:00,153.38,153.54,153.38,153.48,5264.0,145.9956,146.1479,145.9956,146.0908,5264.0
2023-03-01 14:15:00,153.45,153.45,153.32,153.36,6899.0,146.0622,146.0622,145.9385,145.9766,6899.0
2023-03-01 14:20:00,153.37,153.39,153.31,153.38,3507.0,145.9861,146.0051,145.929,145.9956,3507.0
2023-03-01 14:25:00,153.41,153.41,153.26,153.28,14129.0,146.0242,146.0242,145.8814,145.9004,14129.0
2023-03-01 14:30:00,153.26,153.28,153.2,153.26,15491.0,145.8814,145.9004,145.8243,145.8814,15491.0
2023-03-01 14:35:00,153.29,153.29,153.24,153.24,9266.0,145.9099,145.9099,145.8623,145.8623,9266.0
2023-03-01 14:40:00,153.27,153.27,153.21,153.26,2933.0,145.8909,145.8909,145.8338,145.8814,2933.0
2023-03-01 14:45:00,153.28,153.29,153.19,153.19,2035.0,145.9004,145.9099,145.8147,145.8147,2035.0
2023-03-01 14:50:00,153.16,153.26,153.1,153.26,9024.0,145.7862,145.8814,145.7291,145.8814,9024.0
2023-03-01 14:55:00,153.23,153.3,153.23,153.25,6724.0,145.8528,145.9195,145.8528,145.8719,6724.0
2023-03-01 15:00:00,153.22,153.35,153.22,153.3,4220.0,145.8433,145.967,145.8433,145.9195,4220.0
2023-03-01 15:05:00,153.3,153.41,153.3,153.4,7468.0,145.9195,146.0242,145.9195,146.0146,7468.0
2023-03-01 15:10:00,153.43,153.47,153.4,153.43,5167.0,146.0432,146.0813,146.0146,146.0432,5167.0
2023-03-01 15:15:00,153.45,153.55,153.37,153.5,12104.0,146.0622,146.1574,145.9861,146.1098,12104.0
2023-03-01 15:20:00,153.53,153.53,153.38,153.39,5025.0,146.1384,146.1384,145.9956,146.0051,5025.0
2023-03-01 15:25:00,153.38,153.39,153.31,153.34,9052.0,145.9956,146.0051,145.929,145.9575,9052.0
2023-03-01 15:30:00,153.36,153.52,153.33,153.48,10747.0,145.9766,146.1289,145.948,146.0908,10747.0
2023-03-01 15:35:00,153.46,153.57,153.4,153.46,6252.0,146.0717,146.1765,146.0146,146.0717,6252.0
2023-03-01 15:40:00,153.51,153.69,153.5,153.65,14381.0,146.1193,146.2907,146.1098,146.2526,14381.0
2023-03-01 15:45:00,153.66,153.73,153.58,153.66,17539.0,146.2621,146.3288,146.186,146.2621,17539.0
2023-03-01 15:50:00,153.66,153.66,153.52,153.56,30846.0,146.2621,146.2621,146.1289,146.1669,30846.0
2023-03-01 15:55:00,153.56,153.57,153.48,153.54,75032.0,146.1669,146.1765,146.0908,146.1479,75032.0
2023-03-02 09:30:00,153.0,153.19,152.8,153.06,65180.0,145.6339,145.8147,145.4435,145.691,65180.0
2023-03-02 09:35:00,153.02,153.02,152.75,152.87,32437.0,145.6529,145.6529,145.3959,145.5102,32437.0
2023-03-02 09:40:00,152.87,152.92,152.75,152.79,14543.0,145.5102,145.5577,145.3959,145.434,14543.0
2023-03-02 09:45:00,152.81,152.88,152.68,152.85,18902.0,145.453,145.5197,145.3293,145.4911,18902.0
2023-03-02 09:50:00,152.82,153.09,152.81,153.02,27434.0,145.4626,145.7196,145.453,145.6529,27434.0
2023-03-02 09:55:00,153.01,153.03,152.8,152.95,31652.0,145.6434,145.6625,145.4435,145.5863,31652.0
2023-03-02 10:00:00,152.95,153.24,152.95,153.2,14055.0,145.5863,145.8623,145.5863,145.8243,14055.0
2023-03-02 10:05:00,153.23,153.34,153.11,153.3,17687.0,145.8528,145.9575,145.7386,145.9195,17687.0
2023-03-02 10:10:00,153.28,153.29,153.21,153.28,16081.0,145.9004,145.9099,145.8338,145.9004,16081.0
2023-03-02 10:15:00,153.2,153.27,153.08,153.11,25614.0,145.8243,145.8909,145.71,145.7386,25614.0
2023-03-02 10:20:00,153.11,153.12,152.86,153.06,17331.0,145.7386,145.7481,145.5006,145.691,17331.0
2023-03-02 10:25:00,153.04,153.32,153.0,153.27,22114.0,145.672,145.9385,145.6339,145.8909,22114.0
2023-03-02 10:30:00,153.27,153.43,153.23,153.37,48065.0,145.8909,146.0432,145.8528,145.9861,48065.0
2023-03-02 10:35:00,153.39,153.44,153.25,153.25,7399.0,146.0051,146.0527,145.8719,145.8719,7399.0
2023-03-02 10:40:00,153.23,153.27,153.15,153.25,9548.0,145.8528,145.8909,145.7767,145.8719,9548.0
2023-03-02 10:45:00,153.22,153.26,153.18,153.24,6236.0,145.8433,145.8814,145.8052,145.8623,6236.0
2023-03-02 10:50:00,153.22,153.47,153.22,153.42,18208.0,145.8433,146.0813,145.8433,146.0337,18208.0
2023-03-02 10:55:00,153.44,153.47,153.37,153.44,59340.0,146.0527,146.0813,145.9861,146.0527,59340.0
2023-03-02 11:00:00,153.4,153.52,153.37,153.39,28401.0,146.0146,146.1289,145.9861,146.0051,28401.0
2023-03-02 11:05:00,153.38,153.52,153.37,153.45,20877.0,145.9956,146.1289,145.9861,146.0622,20877.0
2023-03-02 11:10:00,153.45,153.48,153.37,153.4,25335.0,146.0622,146.0908,145.9861,146.0146,25335.0
2023-03-02 11:15:00,153.41,153.54,153.4,153.45,20517.0,146.0242,146.1479,146.0146,146.0622,20517.0
2023-03-02 11:20:00,153.45,153.46,153.32,153.32,20864.0,146.0622,146.0717,145.9385,145.9385,20864.0
2023-03-02 11:25:00,153.33,153.37,153.24,153.28,20697.0,145.948,145.9861,145.8623,145.9004,20697.0
2023-03-02 11:30:00,153.28,153.41,153.28,153.32,24769.0,145.9004,146.0242,145.9004,145.9385,24769.0
2023-03-02 11:35:00,153.32,153.32,153.22,153.27,40294.0,145.9385,145.9385,145.8433,145.8909,40294.0
2023-03-02 11:40:00,153.27,153.33,153.24,153.26,23657.0,145.8909,145.948,145.8623,145.8814,23657.0
2023-03-02 11:45:00,153.26,153.34,153.24,153.34,17573.0,145.8814,145.9575,145.8623,145.9575,17573.0
2023-03-02 11:50:00,153.33,153.42,153.24,153.27,24750.0,145.948,146.0337,145.8623,145.8909,24750.0
2023-03-02 11:55:00,153.26,153.38,153.2,153.34,35056.0,145.8814,145.9956,145.8243,145.9575,35056.0
2023-03-02 12:00:00,153.34,153.41,153.34,153.39,19946.0,145.9575,146.0242,145.9575,146.0051,19946.0
2023-03-02 12:05:00,153.38,153.39,153.31,153.36,5630.0,145.9956,146.0051,145.929,145.9766,5630.0
2023-03-02 12:10:00,153.36,153.36,153.29,153.3,4166.0,145.9766,145.9766,145.9099,145.9195,4166.0
2023-03-02 12:15:00,153.28,153.31,153.18,153.19,3798.0,145.9004,145.929,145.8052,145.8147,3798.0
2023-03-02 12:20:00,153.2,153.26,153.19,153.25,26516.0,145.8243,145.8814,145.8147,145.8719,26516.0
2023-03-02 12:25:00,153.27,153.38,153.24,153.34,7125.0,145.8909,145.9956,145.8623,145.9575,7125.0
2023-03-02 12:30:00,153.39,153.57,153.38,153.52,45583.0,146.0051,146.1765,145.9956,146.1289,45583.0
2023-03-02 12:35:00,153.5,153.54,153.4,153.42,29681.0,146.1098,146.1479,146.0146,146.0337,29681.0
2023-03-02 12:40:00,153.42,153.42,153.35,153.4,44657.0,146.0337,146.0337,145.967,146.0146,44657.0
2023-03-02 12:45:00,153.4,153.4,153.36,153.36,14518.0,146.0146,146.0146,145.9766,145.9766,14518.0
2023-03-02 12:50:00,153.36,153.51,153.35,153.47,10770.0,145.9766,146.1193,145.967,146.0813,10770.0
2023-03-02 12:55:00,153.49,153.53,153.45,153.52,8727.0,146.1003,146.1384,146.0622,146.1289,8727.0
2023-03-02 13:00:00,153.54,153.57,153.49,153.53,11871.0,146.1479,146.1765,146.1003,146.1384,11871.0
2023-03-02 13:05:00,153.46,153.48,153.39,153.43,7014.0,146.0717,146.0908,146.0051,146.0432,7014.0
2023-03-02 13:10:00,153.42,153.51,153.42,153.51,13975.0,146.0337,146.1193,146.0337,146.1193,13975.0
2023-03-02 13:15:00,153.51,153.51,153.4,153.47,3639.0,146.1193,146.1193,146.0146,146.0813,3639.0
2023-03-02 13:20:00,153.49,153.51,153.41,153.41,3809.0,146.1003,146.1193,146.0242,146.0242,3809.0
2023-03-02 13:25:00,153.4,153.43,153.37,153.42,3300.0,146.0146,146.0432,145.9861,146.0337,3300.0
2023-03-02 13:30:00,153.4,153.44,153.38,153.44,6679.0,146.0146,146.0527,145.9956,146.0527,6679.0
2023-03-02 13:35:00,153.46,154.04,153.46,153.77,34800.0,146.0717,146.6238,146.0717,146.3668,34800.0
2023-03-02 13:40:00,153.78,153.88,153.69,153.69,6435.0,146.3763,146.4715,146.2907,146.2907,6435.0
2023-03-02 13:45:00,153.71,153.78,153.66,153.77,37166.0,146.3097,146.3763,146.2621,146.3668,37166.0
2023-03-02 13:50:00,153.79,153.89,153.76,153.87,2955.0,146.3859,146.481,146.3573,146.462,2955.0
2023-03-02 13:55:00,153.88,154.1,153.87,154.1,8449.0,146.4715,146.6809,146.462,146.6809,8449.0
2023-03-02 14:00:00,154.1,154.39,154.1,154.32,8355.0,146.6809,146.957,146.6809,146.8903,8355.0
2023-03-02 14:05:00,154.29,154.31,154.21,154.22,3322.0,146.8618,146.8808,146.7856,146.7952,3322.0
2023-03-02 14:10:00,154.22,154.27,154.05,154.05,29185.0,146.7952,146.8428,146.6333,146.6333,29185.0
2023-03-02 14:15:00,154.06,154.16,154.0,154.16,6434.0,146.6429,146.738,146.5858,146.738,6434.0
2023-03-02 14:20:00,154.16,154.2,154.13,154.18,6744.0,146.738,146.7761,146.7095,146.7571,6744.0
2023-03-02 14:25:00,154.19,154.36,154.15,154.32,8546.0,146.7666,146.9284,146.7285,146.8903,8546.0
2023-03-02 14:30:00,154.32,154.37,154.21,154.25,55622.0,146.8903,146.9379,146.7856,146.8237,55622.0
2023-03-02 14:35:00,154.24,154.24,154.1,154.17,35639.0,146.8142,146.8142,146.6809,146.7476,35639.0
2023-03-02 14:40:00,154.15,154.24,154.15,154.18,22922.0,146.7285,146.8142,146.7285,146.7571,22922.0
2023-03-02 14:45:00,154.18,154.21,154.15,154.2,7201.0,146.7571,146.7856,146.7285,146.7761,7201.0
2023-03-02 14:50:00,154.23,154.26,154.19,154.19,13147.0,146.8047,146.8332,146.7666,146.7666,13147.0
2023-03-02 14:55:00,154.21,154.35,154.21,154.29,5353.0,146.7856,146.9189,146.7856,146.8618,5353.0
2023-03-02 15:00:00,154.33,154.41,154.2,154.25,6953.0,146.8999,146.976,146.7761,146.8237,6953.0
2023-03-02 15:05:00,154.23,154.26,154.17,154.24,6185.0,146.8047,146.8332,146.7476,146.8142,6185.0
2023-03-02 15:10:00,154.25,154.38,154.25,154.36,7281.0,146.8237,146.9475,146.8237,146.9284,7281.0
2023-03-02 15:15:00,154.38,154.55,154.33,154.35,10371.0,146.9475,147.1093,146.8999,146.9189,10371.0
2023-03-02 15:20:00,154.33,154.49,154.32,154.45,10467.0,146.8999,147.0522,146.8903,147.0141,10467.0
2023-03-02 15:25:00,154.45,154.56,154.44,154.51,9884.0,147.0141,147.1188,147.0046,147.0712,9884.0
2023-03-02 15:30:00,154.52,154.66,154.52,154.66,20044.0,147.0807,147.214,147.0807,147.214,20044.0
2023-03-02 15:35:00,154.65,154.92,154.61,154.83,19817.0,147.2045,147.4615,147.1664,147.3758,19817.0
2023-03-02 15:40:00,154.83,154.87,154.72,154.72,25563.0,147.3758,147.4139,147.2711,147.2711,25563.0
2023-03-02 15:45:00,154.7,154.77,154.64,154.72,38401.0,147.2521,147.3187,147.1949,147.2711,38401.0
2023-03-02 15:50:00,154.69,154.69,154.44,154.49,34638.0,147.2425,147.2425,147.0046,147.0522,34638.0
2023-03-02 15:55:00,154.49,154.64,154.48,154.57,89877.0,147.0522,147.1949,147.0426,147.1283,89877.0
2023-03-03 09:30:00,155.26,155.26,154.94,155.02,64736.0,147.7851,147.7851,147.4805,147.5566,64736.0
2023-03-03 09:35:00,155.02,155.09,154.93,154.98,39372.0,147.5566,147.6233,147.471,147.5186,39372.0
2023-03-03 09:40:00,154.98,155.09,154.95,155.05,34447.0,147.5186,147.6233,147.49,147.5852,34447.0
2023-03-03 09:45:00,155.05,155.28,155.04,155.23,67305.0,147.5852,147.8041,147.5757,147.7565,67305.0
2023-03-03 09:50:00,155.25,155.41,155.12,155.38,41939.0,147.7756,147.9279,147.6518,147.8993,41939.0
2023-03-03 09:55:00,155.37,155.51,155.33,155.35,34096.0,147.8898,148.0231,147.8517,147.8708,34096.0
2023-03-03 10:00:00,155.39,155.48,154.91,155.06,44970.0,147.9088,147.9945,147.4519,147.5947,44970.0
2023-03-03 10:05:00,155.04,155.04,154.79,154.83,58158.0,147.5757,147.5757,147.3377,147.3758,58158.0
2023-03-03 10:10:00,154.82,155.22,154.81,155.22,48562.0,147.3663,147.747,147.3568,147.747,48562.0
2023-03-03 10:15:00,155.21,155.31,155.15,155.22,29205.0,147.7375,147.8327,147.6804,147.747,29205.0
2023-03-03 10:20:00,155.23,155.47,155.21,155.44,33187.0,147.7565,147.985,147.7375,147.9564,33187.0
2023-03-03 10:25:00,155.44,155.59,155.44,155.55,21568.0,147.9564,148.0992,147.9564,148.0611,21568.0
2023-03-03 10:30:00,155.48,155.61,155.44,155.46,9055.0,147.9945,148.1182,147.9564,147.9755,9055.0
2023-03-03 10:35:00,155.42,155.47,155.39,155.43,9460.0,147.9374,147.985,147.9088,147.9469,9460.0
2023-03-03 10:40:00,155.39,155.51,155.39,155.51,12512.0,147.9088,148.0231,147.9088,148.0231,12512.0
2023-03-03 10:45:00,155.51,155.56,155.42,155.46,13600.0,148.0231,148.0706,147.9374,147.9755,13600.0
2023-03-03 10:50:00,155.44,155.45,155.34,155.42,17472.0,147.9564,147.9659,147.8612,147.9374,17472.0
2023-03-03 10:55:00,155.42,155.51,155.39,155.41,13134.0,147.9374,148.0231,147.9088,147.9279,13134.0
2023-03-03 11:00:00,155.41,155.56,155.41,155.47,6210.0,147.9279,148.0706,147.9279,147.985,6210.0
2023-03-03 11:05:00,155.49,155.6,155.48,155.6,7492.0,148.004,148.1087,147.9945,148.1087,7492.0
2023-03-03 11:10:00,155.57,155.6,155.44,155.55,5420.0,148.0802,148.1087,147.9564,148.0611,5420.0
2023-03-03 11:15:00,155.54,155.68,155.54,155.66,2140.0,148.0516,148.1849,148.0516,148.1658,2140.0
2023-03-03 11:20:00,155.64,155.64,155.59,155.6,13302.0,148.1468,148.1468,148.0992,148.1087,13302.0
2023-03-03 11:25:00,155.65,155.71,155.6,155.71,5795.0,148.1563,148.2134,148.1087,148.2134,5795.0
2023-03-03 11:30:00,155.7,155.79,155.66,155.67,128603.0,148.2039,148.2896,148.1658,148.1754,128603.0
2023-03-03 11:35:00,155.7,155.82,155.65,155.67,8058.0,148.2039,148.3181,148.1563,148.1754,8058.0
2023-03-03 11:40:00,155.68,155.72,155.67,155.7,2421.0,148.1849,148.2229,148.1754,148.2039,2421.0
2023-03-03 11:45:00,155.7,155.81,155.69,155.78,8510.0,148.2039,148.3086,148.1944,148.2801,8510.0
2023-03-03 11:50:00,155.8,155.91,155.8,155.88,5651.0,148.2991,148.4038,148.2991,148.3752,5651.0
2023-03-03 11:55:00,155.88,156.05,155.87,156.01,10295.0,148.3752,148.5371,148.3657,148.499,10295.0
2023-03-03 12:00:00,155.99,156.04,155.99,156.01,3769.0,148.4799,148.5275,148.4799,148.499,3769.0
2023-03-03 12:05:00,155.99,156.07,155.97,156.05,4647.0,148.4799,148.5561,148.4609,148.5371,4647.0
2023-03-03 12:10:00,156.03,156.14,156.03,156.09,6525.0,148.518,148.6227,148.518,148.5751,6525.0
2023-03-03 12:15:00,156.07,156.08,156.01,156.06,8965.0,148.5561,148.5656,148.499,148.5466,8965.0
2023-03-03 12:20:00,156.06,156.08,156.01,156.05,9582.0,148.5466,148.5656,148.499,148.5371,9582.0
2023-03-03 12:25:00,156.04,156.1,156.01,156.08,8059.0,148.5275,148.5846,148.499,148.5656,8059.0
2023-03-03 12:30:00,156.07,156.11,156.05,156.07,34452.0,148.5561,148.5942,148.5371,148.5561,34452.0
2023-03-03 12:35:00,156.07,156.07,156.01,156.05,29676.0,148.5561,148.5561,148.499,148.5371,29676.0
2023-03-03 12:40:00,156.08,156.1,156.05,156.08,30139.0,148.5656,148.5846,148.5371,148.5656,30139.0
2023-03-03 12:45:00,156.08,156.16,156.08,156.14,9080.0,148.5656,148.6418,148.5656,148.6227,9080.0
2023-03-03 12:50:00,156.14,156.2,156.12,156.19,8164.0,148.6227,148.6798,148.6037,148.6703,8164.0
2023-03-03 12:55:00,156.22,156.33,156.21,156.31,2126.0,148.6989,148.8036,148.6894,148.7845,2126.0
2023-03-03 13:00:00,156.33,156.33,156.28,156.31,1586.0,148.8036,148.8036,148.756,148.7845,1586.0
2023-03-03 13:05:00,156.3,156.4,156.3,156.37,3593.0,148.775,148.8702,148.775,148.8416,3593.0
2023-03-03 13:10:00,156.36,156.39,156.35,156.38,8717.0,148.8321,148.8607,148.8226,148.8512,8717.0
2023-03-03 13:15:00,156.37,156.37,156.27,156.27,5463.0,148.8416,148.8416,148.7465,148.7465,5463.0
2023-03-03 13:20:00,156.3,156.31,156.25,156.28,13094.0,148.775,148.7845,148.7274,148.756,13094.0
2023-03-03 13:25:00,156.3,156.36,156.27,156.31,2577.0,148.775,148.8321,148.7465,148.7845,2577.0
2023-03-03 13:30:00,156.34,156.36,156.25,156.26,110684.0,148.8131,148.8321,148.7274,148.7369,110684.0
2023-03-03 13:35:00,156.26,156.3,156.23,156.28,32471.0,148.7369,148.775,148.7084,148.756,32471.0
2023-03-03 13:40:00,156.25,156.29,156.25,156.27,2888.0,148.7274,148.7655,148.7274,148.7465,2888.0
2023-03-03 13:45:00,156.25,156.3,156.25,156.29,9184.0,148.7274,148.775,148.7274,148.7655,9184.0
2023-03-03 13:50:00,156.28,156.3,156.24,156.27,10196.0,148.756,148.775,148.7179,148.7465,10196.0
2023-03-03 13:55:00,156.28,156.28,156.24,156.27,10160.0,148.756,148.756,148.7179,148.7465,10160.0
2023-03-03 14:00:00,156.28,156.28,156.18,156.23,6974.0,148.756,148.756,148.6608,148.7084,6974.0
2023-03-03 14:05:00,156.21,156.32,156.2,156.31,5378.0,148.6894,148.7941,148.6798,148.7845,5378.0
2023-03-03 14:10:00,156.32,156.49,156.32,156.49,6152.0,148.7941,148.9559,148.7941,148.9559,6152.0
2023-03-03 14:15:00,156.47,156.5,156.42,156.42,2776.0,148.9368,148.9654,148.8892,148.8892,2776.0
2023-03-03 14:20:00,156.43,156.5,156.43,156.48,1966.0,148.8988,148.9654,148.8988,148.9464,1966.0
2023-03-03 14:25:00,156.49,156.58,156.48,156.57,5251.0,148.9559,149.0415,148.9464,149.032,5251.0
2023-03-03 14:30:00,156.58,156.62,156.56,156.59,15366.0,149.0415,149.0796,149.0225,149.0511,15366.0
2023-03-03 14:35:00,156.59,156.59,156.51,156.52,5767.0,149.0511,149.0511,148.9749,148.9844,5767.0
2023-03-03 14:40:00,156.52,156.57,156.51,156.57,3862.0,148.9844,149.032,148.9749,149.032,3862.0
2023-03-03 14:45:00,156.56,156.6,156.52,156.58,3124.0,149.0225,149.0606,148.9844,149.0415,3124.0
2023-03-03 14:50:00,156.58,156.63,156.55,156.57,12222.0,149.0415,149.0891,149.013,149.032,12222.0
2023-03-03 14:55:00,156.54,156.63,156.54,156.63,6003.0,149.0035,149.0891,149.0035,149.0891,6003.0
2023-03-03 15:00:00,156.65,156.71,156.61,156.71,7560.0,149.1082,149.1653,149.0701,149.1653,7560.0
2023-03-03 15:05:00,156.72,156.88,156.72,156.88,13644.0,149.1748,149.3271,149.1748,149.3271,13644.0
2023-03-03 15:10:00,156.86,156.86,156.73,156.76,8941.0,149.3081,149.3081,149.1843,149.2129,8941.0
2023-03-03 15:15:00,156.77,156.78,156.64,156.67,19394.0,149.2224,149.2319,149.0987,149.1272,19394.0
2023-03-03 15:20:00,156.69,156.75,156.66,156.68,16133.0,149.1462,149.2034,149.1177,149.1367,16133.0
2023-03-03 15:25:00,156.68,156.71,156.59,156.68,25443.0,149.1367,149.1653,149.0511,149.1367,25443.0
2023-03-03 15:30:00,156.69,156.7,156.63,156.64,13624.0,149.1462,149.1558,149.0891,149.0987,13624.0
2023-03-03 15:35:00,156.63,156.63,156.56,156.6,9658.0,149.0891,149.0891,149.0225,149.0606,9658.0
2023-03-03 15:40:00,156.61,156.61,156.51,156.56,14286.0,149.0701,149.0701,148.9749,149.0225,14286.0
2023-03-03 15:45:00,156.55,156.59,156.47,156.57,24460.0,149.013,149.0511,148.9368,149.032,24460.0
2023-03-03 15:50:00,156.59,156.64,156.5,156.62,35037.0,149.0511,149.0987,148.9654,149.0796,35037.0
2023-03-03 15:55:00,156.63,156.75,156.61,156.73,63344.0,149.0891,149.2034,149.0701,149.1843,63344.0
2023-03-06 09:30:00,156.78,156.97,156.6,156.91,29994.0,149.2319,149.4128,149.0606,149.3557,29994.0
2023-03-06 09:35:00,156.85,156.99,156.81,156.88,6156.0,149.2985,149.4318,149.2605,149.3271,6156.0
2023-03-06 09:40:00,156.88,156.95,156.78,156.91,21694.0,149.3271,149.3937,149.2319,149.3557,21694.0
2023-03-06 09:45:00,156.96,156.98,156.77,156.88,19639.0,149.4032,149.4223,149.2224,149.3271,19639.0
2023-03-06 09:50:00,156.89,157.02,156.87,156.97,13426.0,149.3366,149.4604,149.3176,149.4128,13426.0
2023-03-06 09:55:00,156.99,157.0,156.87,156.97,22575.0,149.4318,149.4413,149.3176,149.4128,22575.0
2023-03-06 10:00:00,156.97,156.99,156.81,156.98,12714.0,149.4128,149.4318,149.2605,149.4223,12714.0
2023-03-06 10:05:00,156.99,157.32,156.95,157.21,37000.0,149.4318,149.7459,149.3937,149.6412,37000.0
2023-03-06 10:10:00,157.23,157.28,157.18,157.26,16015.0,149.6602,149.7078,149.6127,149.6888,16015.0
2023-03-06 10:15:00,157.26,157.39,157.22,157.33,9032.0,149.6888,149.8125,149.6507,149.7554,9032.0
2023-03-06 10:20:00,157.34,157.34,157.18,157.25,6957.0,149.7649,149.7649,149.6127,149.6793,6957.0
2023-03-06 10:25:00,157.19,157.29,157.19,157.21,2105.0,149.6222,149.7174,149.6222,149.6412,2105.0
2023-03-06 10:30:00,157.25,157.32,157.22,157.26,13866.0,149.6793,149.7459,149.6507,149.6888,13866.0
2023-03-06 10:35:00,157.25,157.26,157.17,157.2,7451.0,149.6793,149.6888,149.6031,149.6317,7451.0
2023-03-06 10:40:00,157.18,157.32,157.12,157.3,23199.0,149.6127,149.7459,149.5555,149.7269,23199.0
2023-03-06 10:45:00,157.32,157.32,157.12,157.16,13127.0,149.7459,149.7459,149.5555,149.5936,13127.0
2023-03-06 10:50:00,157.17,157.17,157.09,157.12,12152.0,149.6031,149.6031,149.527,149.5555,12152.0
2023-03-06 10:55:00,157.13,157.15,157.01,157.01,14122.0,149.5651,149.5841,149.4508,149.4508,14122.0
2023-03-06 11:00:00,157.02,157.11,157.0,157.08,5508.0,149.4604,149.546,149.4413,149.5175,5508.0
2023-03-06 11:05:00,157.09,157.17,157.09,157.11,7568.0,149.527,149.6031,149.527,149.546,7568.0
2023-03-06 11:10:00,157.12,157.13,157.05,157.13,6840.0,149.5555,149.5651,149.4889,149.5651,6840.0
2023-03-06 11:15:00,157.16,157.24,157.11,157.19,6842.0,149.5936,149.6698,149.546,149.6222,6842.0
2023-03-06 11:20:00,157.15,157.19,156.98,157.01,20700.0,149.5841,149.6222,149.4223,149.4508,20700.0
2023-03-06 11:25:00,157.02,157.04,156.88,156.9,15605.0,149.4604,149.4794,149.3271,149.3461,15605.0
2023-03-06 11:30:00,156.96,156.96,156.88,156.91,9571.0,149.4032,149.4032,149.3271,149.3557,9571.0
2023-03-06 11:35:00,156.95,156.97,156.89,156.96,9165.0,149.3937,149.4128,149.3366,149.4032,9165.0
2023-03-06 11:40:00,156.96,156.96,156.86,156.88,14037.0,149.4032,149.4032,149.3081,149.3271,14037.0
2023-03-06 11:45:00,156.86,156.89,156.8,156.87,5920.0,149.3081,149.3366,149.2509,149.3176,5920.0
2023-03-06 11:50:00,156.88,156.96,156.81,156.96,20028.0,149.3271,149.4032,149.2605,149.4032,20028.0
2023-03-06 11:55:00,156.97,157.01,156.9,156.97,7451.0,149.4128,149.4508,149.3461,149.4128,7451.0
2023-03-06 12:00:00,156.97,157.03,156.95,157.0,10008.0,149.4128,149.4699,149.3937,149.4413,10008.0
2023-03-06 12:05:00,157.0,157.03,156.97,156.99,2102.0,149.4413,149.4699,149.4128,149.4318,2102.0
2023-03-06 12:10:00,157.09,157.1,157.05,157.1,1836.0,149.527,149.5365,149.4889,149.5365,1836.0
2023-03-06 12:15:00,157.11,157.22,157.09,157.2,6387.0,149.546,149.6507,149.527,149.6317,6387.0
2023-03-06 12:20:00,157.16,157.16,157.07,157.07,9234.0,149.5936,149.5936,149.5079,149.5079,9234.0
2023-03-06 12:25:00,157.06,157.06,156.98,157.03,6836.0,149.4984,149.4984,149.4223,149.4699,6836.0
2023-03-06 12:30:00,157.02,157.03,156.94,156.95,5847.0,149.4604,149.4699,149.3842,149.3937,5847.0
2023-03-06 12:35:00,156.91,156.95,156.9,156.9,881.0,149.3557,149.3937,149.3461,149.3461,881.0
2023-03-06 12:40:00,156.92,156.92,156.88,156.92,1344.0,149.3652,149.3652,149.3271,149.3652,1344.0
2023-03-06 12:45:00,156.87,156.9,156.72,156.74,5510.0,149.3176,149.3461,149.1748,149.1938,5510.0
2023-03-06 12:50:00,156.71,156.74,156.68,156.69,2722.0,149.1653,149.1938,149.1367,149.1462,2722.0
2023-03-06 12:55:00,156.71,156.75,156.66,156.75,2254.0,149.1653,149.2034,149.1177,149.2034,2254.0
2023-03-06 13:00:00,156.7,156.74,156.65,156.67,2520.0,149.1558,149.1938,149.1082,149.1272,2520.0
2023-03-06 13:05:00,156.7,156.7,156.53,156.6,4611.0,149.1558,149.1558,148.9939,149.0606,4611.0
2023-03-06 13:10:00,156.59,156.62,156.55,156.6,12227.0,149.0511,149.0796,149.013,149.0606,12227.0
2023-03-06 13:15:00,156.56,156.62,156.55,156.61,2126.0,149.0225,149.0796,149.013,149.0701,2126.0
2023-03-06 13:20:00,156.63,156.65,156.57,156.61,4653.0,149.0891,149.1082,149.032,149.0701,4653.0
2023-03-06 13:25:00,156.55,156.63,156.52,156.58,2018.0,149.013,149.0891,148.9844,149.0415,2018.0
2023-03-06 13:30:00,156.56,156.6,156.53,156.54,3630.0,149.0225,149.0606,148.9939,149.0035,3630.0
2023-03-06 13:35:00,156.55,156.58,156.4,156.43,5610.0,149.013,149.0415,148.8702,148.8988,5610.0
2023-03-06 13:40:00,156.41,156.51,156.41,156.47,1805.0,148.8797,148.9749,148.8797,148.9368,1805.0
2023-03-06 13:45:00,156.43,156.43,156.34,156.34,3098.0,148.8988,148.8988,148.8131,148.8131,3098.0
2023-03-06 13:50:00,156.38,156.38,156.31,156.35,5766.0,148.8512,148.8512,148.7845,148.8226,5766.0
2023-03-06 13:55:00,156.3,156.37,156.22,156.33,5952.0,148.775,148.8416,148.6989,148.8036,5952.0
2023-03-06 14:00:00,156.33,156.39,156.32,156.38,4992.0,148.8036,148.8607,148.7941,148.8512,4992.0
2023-03-06 14:05:00,156.39,156.45,156.35,156.43,4207.0,148.8607,148.9178,148.8226,148.8988,4207.0
2023-03-06 14:10:00,156.4,156.49,156.39,156.48,6092.0,148.8702,148.9559,148.8607,148.9464,6092.0
2023-03-06 14:15:00,156.48,156.48,156.31,156.36,2923.0,148.9464,148.9464,148.7845,148.8321,2923.0
2023-03-06 14:20:00,156.37,156.4,156.35,156.39,2717.0,148.8416,148.8702,148.8226,148.8607,2717.0
2023-03-06 14:25:00,156.35,156.42,156.31,156.42,4548.0,148.8226,148.8892,148.7845,148.8892,4548.0
2023-03-06 14:30:00,156.45,156.5,156.39,156.39,10304.0,148.9178,148.9654,148.8607,148.8607,10304.0
2023-03-06 14:35:00,156.39,156.43,156.37,156.43,9625.0,148.8607,148.8988,148.8416,148.8988,9625.0
2023-03-06 14:40:00,156.4,156.52,156.39,156.5,13721.0,148.8702,148.9844,148.8607,148.9654,13721.0
2023-03-06 14:45:00,156.49,156.49,156.38,156.4,20765.0,148.9559,148.9559,148.8512,148.8702,20765.0
2023-03-06 14:50:00,156.39,156.43,156.35,156.43,3588.0,148.8607,148.8988,148.8226,148.8988,3588.0
2023-03-06 14:55:00,156.43,156.48,156.35,156.35,4261.0,148.8988,148.9464,148.8226,148.8226,4261.0
2023-03-06 15:00:00,156.39,156.45,156.34,156.34,6401.0,148.8607,148.9178,148.8131,148.8131,6401.0
2023-03-06 15:05:00,156.34,156.47,156.32,156.47,4411.0,148.8131,148.9368,148.7941,148.9368,4411.0
2023-03-06 15:10:00,156.48,156.51,156.29,156.31,13741.0,148.9464,148.9749,148.7655,148.7845,13741.0
2023-03-06 15:15:00,156.31,156.33,156.26,156.32,11394.0,148.7845,148.8036,148.7369,148.7941,11394.0
2023-03-06 15:20:00,156.3,156.35,156.21,156.21,17013.0,148.775,148.8226,148.6894,148.6894,17013.0
2023-03-06 15:25:00,156.2,156.25,156.18,156.18,8435.0,148.6798,148.7274,148.6608,148.6608,8435.0
2023-03-06 15:30:00,156.19,156.31,156.16,156.23,7209.0,148.6703,148.7845,148.6418,148.7084,7209.0
2023-03-06 15:35:00,156.22,156.36,156.21,156.34,11530.0,148.6989,148.8321,148.6894,148.8131,11530.0
2023-03-06 15:40:00,156.32,156.41,156.3,156.4,7455.0,148.7941,148.8797,148.775,148.8702,7455.0
2023-03-06 15:45:00,156.41,156.46,156.37,156.44,9851.0,148.8797,148.9273,148.8416,148.9083,9851.0
2023-03-06 15:50:00,156.43,156.48,156.38,156.39,29592.0,148.8988,148.9464,148.8512,148.8607,29592.0
2023-03-06 15:55:00,156.41,156.45,156.35,156.38,25739.0,148.8797,148.9178,148.8226,148.8512,25739.0
2023-03-07 09:30:00,156.26,156.33,156.13,156.19,66290.0,148.7369,148.8036,148.6132,148.6703,66290.0
2023-03-07 09:35:00,156.22,156.24,156.12,156.14,13783.0,148.6989,148.7179,148.6037,148.6227,13783.0
2023-03-07 09:40:00,156.16,156.2,156.0,156.05,23716.0,148.6418,148.6798,148.4895,148.5371,23716.0
2023-03-07 09:45:00,156.05,156.25,156.04,156.2,49398.0,148.5371,148.7274,148.5275,148.6798,49398.0
2023-03-07 09:50:00,156.24,156.31,156.21,156.25,33088.0,148.7179,148.7845,148.6894,148.7274,33088.0
2023-03-07 09:55:00,156.25,156.27,156.17,156.24,15149.0,148.7274,148.7465,148.6513,148.7179,15149.0
2023-03-07 10:00:00,156.22,156.22,155.32,155.32,28605.0,148.6989,148.6989,147.8422,147.8422,28605.0
2023-03-07 10:05:00,155.44,155.45,155.04,155.04,16314.0,147.9564,147.9659,147.5757,147.5757,16314.0
2023-03-07 10:10:00,155.07,155.2,154.92,155.17,7321.0,147.6042,147.728,147.4615,147.6994,7321.0
2023-03-07 10:15:00,155.16,155.25,155.02,155.18,7551.0,147.6899,147.7756,147.5566,147.7089,7551.0
2023-03-07 10:20:00,155.15,155.6,155.15,155.42,11386.0,147.6804,148.1087,147.6804,147.9374,11386.0
2023-03-07 10:25:00,155.41,155.44,155.21,155.3,13563.0,147.9279,147.9564,147.7375,147.8232,13563.0
2023-03-07 10:30:00,155.26,155.67,155.25,155.54,10517.0,147.7851,148.1754,147.7756,148.0516,10517.0
2023-03-07 10:35:00,155.55,155.69,155.28,155.33,8468.0,148.0611,148.1944,147.8041,147.8517,8468.0
2023-03-07 10:40:00,155.33,155.34,154.99,154.99,10662.0,147.8517,147.8612,147.5281,147.5281,10662.0
2023-03-07 10:45:00,154.95,155.27,154.88,155.17,11751.0,147.49,147.7946,147.4234,147.6994,11751.0
2023-03-07 10:50:00,155.17,155.17,154.71,154.91,4791.0,147.6994,147.6994,147.2616,147.4519,4791.0
2023-03-07 10:55:00,154.91,154.91,154.58,154.59,6172.0,147.4519,147.4519,147.1378,147.1473,6172.0
2023-03-07 11:00:00,154.61,154.83,154.54,154.77,9809.0,147.1664,147.3758,147.0998,147.3187,9809.0
2023-03-07 11:05:00,154.8,154.84,154.67,154.69,4970.0,147.3472,147.3853,147.2235,147.2425,4970.0
2023-03-07 11:10:00,154.81,154.89,154.59,154.6,7056.0,147.3568,147.4329,147.1473,147.1569,7056.0
2023-03-07 11:15:00,154.58,154.7,154.54,154.67,6403.0,147.1378,147.2521,147.0998,147.2235,6403.0
2023-03-07 11:20:00,154.66,154.66,154.52,154.55,5723.0,147.214,147.214,147.0807,147.1093,5723.0
2023-03-07 11:25:00,154.53,154.64,154.4,154.43,10953.0,147.0902,147.1949,146.9665,146.995,10953.0
2023-03-07 11:30:00,154.4,154.54,154.4,154.42,5589.0,146.9665,147.0998,146.9665,146.9855,5589.0
2023-03-07 11:35:00,154.41,154.58,154.4,154.56,10794.0,146.976,147.1378,146.9665,147.1188,10794.0
2023-03-07 11:40:00,154.56,154.62,154.35,154.62,12691.0,147.1188,147.1759,146.9189,147.1759,12691.0
2023-03-07 11:45:00,154.6,154.65,154.51,154.63,8575.0,147.1569,147.2045,147.0712,147.1854,8575.0
2023-03-07 11:50:00,154.68,154.69,154.41,154.41,10068.0,147.233,147.2425,146.976,146.976,10068.0
2023-03-07 11:55:00,154.4,154.4,154.24,154.28,5895.0,146.9665,146.9665,146.8142,146.8523,5895.0
2023-03-07 12:00:00,154.32,154.38,154.28,154.35,4413.0,146.8903,146.9475,146.8523,146.9189,4413.0
2023-03-07 12:05:00,154.32,154.34,154.26,154.31,2273.0,146.8903,146.9094,146.8332,146.8808,2273.0
2023-03-07 12:10:00,154.32,154.41,154.28,154.31,5794.0,146.8903,146.976,146.8523,146.8808,5794.0
2023-03-07 12:15:00,154.32,154.6,154.29,154.6,5820.0,146.8903,147.1569,146.8618,147.1569,5820.0
2023-03-07 12:20:00,154.62,155.06,154.62,154.71,27744.0,147.1759,147.5947,147.1759,147.2616,27744.0
2023-03-07 12:25:00,154.84,154.93,154.65,154.68,29912.0,147.3853,147.471,147.2045,147.233,29912.0
2023-03-07 12:30:00,154.66,154.71,154.64,154.67,10206.0,147.214,147.2616,147.1949,147.2235,10206.0
2023-03-07 12:35:00,154.69,154.74,154.56,154.63,8620.0,147.2425,147.2901,147.1188,147.1854,8620.0
2023-03-07 12:40:00,154.62,154.63,154.46,154.52,6917.0,147.1759,147.1854,147.0236,147.0807,6917.0
2023-03-07 12:45:00,154.5,154.64,154.48,154.63,2724.0,147.0617,147.1949,147.0426,147.1854,2724.0
2023-03-07 12:50:00,154.67,154.67,154.45,154.45,4100.0,147.2235,147.2235,147.0141,147.0141,4100.0
2023-03-07 12:55:00,154.46,154.46,154.34,154.34,5436.0,147.0236,147.0236,146.9094,146.9094,5436.0
2023-03-07 13:00:00,154.36,154.37,154.18,154.18,8029.0,146.9284,146.9379,146.7571,146.7571,8029.0
2023-03-07 13:05:00,154.18,154.18,154.06,154.08,12184.0,146.7571,146.7571,146.6429,146.6619,12184.0
2023-03-07 13:10:00,154.1,154.13,154.04,154.06,7927.0,146.6809,146.7095,146.6238,146.6429,7927.0
2023-03-07 13:15:00,154.12,154.12,154.04,154.05,4689.0,146.7,146.7,146.6238,146.6333,4689.0
2023-03-07 13:20:00,154.04,154.07,153.96,153.97,12548.0,146.6238,146.6524,146.5477,146.5572,12548.0
2023-03-07 13:25:00,153.97,154.05,153.95,154.01,10379.0,146.5572,146.6333,146.5382,146.5953,10379.0
2023-03-07 13:30:00,154.0,154.12,153.9,153.92,21516.0,146.5858,146.7,146.4906,146.5096,21516.0
2023-03-07 13:35:00,153.89,153.96,153.82,153.88,9923.0,146.481,146.5477,146.4144,146.4715,9923.0
2023-03-07 13:40:00,153.89,153.9,153.72,153.73,7867.0,146.481,146.4906,146.3192,146.3288,7867.0
2023-03-07 13:45:00,153.72,153.77,153.61,153.65,13749.0,146.3192,146.3668,146.2145,146.2526,13749.0
2023-03-07 13:50:00,153.63,153.71,153.58,153.58,7715.0,146.2336,146.3097,146.186,146.186,7715.0
2023-03-07 13:55:00,153.58,153.69,153.57,153.64,8689.0,146.186,146.2907,146.1765,146.2431,8689.0
2023-03-07 14:00:00,153.64,153.8,153.63,153.67,7717.0,146.2431,146.3954,146.2336,146.2716,7717.0
2023-03-07 14:05:00,153.66,153.76,153.64,153.74,5872.0,146.2621,146.3573,146.2431,146.3383,5872.0
2023-03-07 14:10:00,153.72,153.81,153.7,153.77,10456.0,146.3192,146.4049,146.3002,146.3668,10456.0
2023-03-07 14:15:00,153.75,153.85,153.69,153.81,8496.0,146.3478,146.443,146.2907,146.4049,8496.0
2023-03-07 14:20:00,153.82,153.84,153.64,153.66,15844.0,146.4144,146.4335,146.2431,146.2621,15844.0
2023-03-07 14:25:00,153.69,153.73,153.65,153.68,5326.0,146.2907,146.3288,146.2526,146.2812,5326.0
2023-03-07 14:30:00,153.67,153.73,153.62,153.66,8036.0,146.2716,146.3288,146.224,146.2621,8036.0
2023-03-07 14:35:00,153.63,153.67,153.6,153.61,20969.0,146.2336,146.2716,146.205,146.2145,20969.0
2023-03-07 14:40:00,153.61,153.68,153.55,153.57,9311.0,146.2145,146.2812,146.1574,146.1765,9311.0
2023-03-07 14:45:00,153.55,153.66,153.55,153.6,22345.0,146.1574,146.2621,146.1574,146.205,22345.0
2023-03-07 14:50:00,153.58,153.6,153.53,153.54,6666.0,146.186,146.205,146.1384,146.1479,6666.0
2023-03-07 14:55:00,153.53,153.55,153.5,153.52,17612.0,146.1384,146.1574,146.1098,146.1289,17612.0
2023-03-07 15:00:00,153.58,153.68,153.57,153.63,10108.0,146.186,146.2812,146.1765,146.2336,10108.0
2023-03-07 15:05:00,153.61,153.72,153.61,153.7,4031.0,146.2145,146.3192,146.2145,146.3002,4031.0
2023-03-07 15:10:00,153.71,153.88,153.71,153.83,14178.0,146.3097,146.4715,146.3097,146.4239,14178.0
2023-03-07 15:15:00,153.85,153.96,153.85,153.96,7261.0,146.443,146.5477,146.443,146.5477,7261.0
2023-03-07 15:20:00,153.93,153.94,153.85,153.88,7522.0,146.5191,146.5286,146.443,146.4715,7522.0
2023-03-07 15:25:00,153.86,153.86,153.74,153.81,16274.0,146.4525,146.4525,146.3383,146.4049,16274.0
2023-03-07 15:30:00,153.8,154.04,153.79,154.03,9265.0,146.3954,146.6238,146.3859,146.6143,9265.0
2023-03-07 15:35:00,154.03,154.17,154.01,154.08,10448.0,146.6143,146.7476,146.5953,146.6619,10448.0
2023-03-07 15:40:00,154.09,154.14,153.93,153.93,7441.0,146.6714,146.719,146.5191,146.5191,7441.0
2023-03-07 15:45:00,153.91,153.93,153.8,153.83,15940.0,146.5001,146.5191,146.3954,146.4239,15940.0
2023-03-07 15:50:00,153.83,153.86,153.72,153.76,20766.0,146.4239,146.4525,146.3192,146.3573,20766.0
2023-03-07 15:55:00,153.76,153.8,153.69,153.73,62482.0,146.3573,146.3954,146.2907,146.3288,62482.0
2023-03-08 09:30:00,153.6,153.93,153.6,153.62,91030.0,146.205,146.5191,146.205,146.224,91030.0
2023-03-08 09:35:00,153.61,153.66,153.43,153.47,11363.0,146.2145,146.2621,146.0432,146.0813,11363.0
2023-03-08 09:40:00,153.5,153.7,153.47,153.52,15418.0,146.1098,146.3002,146.0813,146.1289,15418.0
2023-03-08 09:45:00,153.53,153.81,153.52,153.75,19098.0,146.1384,146.4049,146.1289,146.3478,19098.0
2023-03-08 09:50:00,153.8,153.86,153.74,153.82,15467.0,146.3954,146.4525,146.3383,146.4144,15467.0
2023-03-08 09:55:00,153.84,153.98,153.84,153.91,10886.0,146.4335,146.5667,146.4335,146.5001,10886.0
2023-03-08 10:00:00,153.93,153.93,153.23,153.73,52649.0,146.5191,146.5191,145.8528,146.3288,52649.0
2023-03-08 10:05:00,153.73,153.88,153.66,153.85,19894.0,146.3288,146.4715,146.2621,146.443,19894.0
2023-03-08 10:10:00,153.8,154.04,153.78,153.82,11111.0,146.3954,146.6238,146.3763,146.4144,11111.0
2023-03-08 10:15:00,153.79,153.8,153.57,153.59,17478.0,146.3859,146.3954,146.1765,146.1955,17478.0
2023-03-08 10:20:00,153.63,154.08,153.46,154.07,21535.0,146.2336,146.6619,146.0717,146.6524,21535.0
2023-03-08 10:25:00,154.02,154.1,153.82,153.84,9384.0,146.6048,146.6809,146.4144,146.4335,9384.0
2023-03-08 10:30:00,153.85,154.2,153.73,154.15,19040.0,146.443,146.7761,146.3288,146.7285,19040.0
2023-03-08 10:35:00,154.15,154.21,153.98,153.98,4659.0,146.7285,146.7856,146.5667,146.5667,4659.0
2023-03-08 10:40:00,154.06,154.06,153.88,153.89,20753.0,146.6429,146.6429,146.4715,146.481,20753.0
2023-03-08 10:45:00,153.9,153.92,153.7,153.73,7150.0,146.4906,146.5096,146.3002,146.3288,7150.0
2023-03-08 10:50:00,153.69,153.75,153.6,153.72,18985.0,146.2907,146.3478,146.205,146.3192,18985.0
2023-03-08 10:55:00,153.7,153.73,153.55,153.63,8198.0,146.3002,146.3288,146.1574,146.2336,8198.0
2023-03-08 11:00:00,153.65,153.74,153.64,153.67,6336.0,146.2526,146.3383,146.2431,146.2716,6336.0
2023-03-08 11:05:00,153.78,153.86,153.78,153.81,3782.0,146.3763,146.4525,146.3763,146.4049,3782.0
2023-03-08 11:10:00,153.85,153.86,153.67,153.76,10786.0,146.443,146.4525,146.2716,146.3573,10786.0
2023-03-08 11:15:00,153.76,153.83,153.7,153.73,5652.0,146.3573,146.4239,146.3002,146.3288,5652.0
2023-03-08 11:20:00,153.72,153.81,153.72,153.74,4350.0,146.3192,146.4049,146.3192,146.3383,4350.0
2023-03-08 11:25:00,153.71,153.84,153.67,153.73,38623.0,146.3097,146.4335,146.2716,146.3288,38623.0
2023-03-08 11:30:00,153.75,153.76,153.57,153.59,5878.0,146.3478,146.3573,146.1765,146.1955,5878.0
2023-03-08 11:35:00,153.52,153.59,153.45,153.59,4737.0,146.1289,146.1955,146.0622,146.1955,4737.0
2023-03-08 11:40:00,153.61,153.71,153.59,153.67,10776.0,146.2145,146.3097,146.1955,146.2716,10776.0
2023-03-08 11:45:00,153.72,154.02,153.72,153.97,16339.0,146.3192,146.6048,146.3192,146.5572,16339.0
2023-03-08 11:50:00,153.94,154.02,153.92,153.94,7691.0,146.5286,146.6048,146.5096,146.5286,7691.0
2023-03-08 11:55:00,153.89,153.92,153.78,153.82,5874.0,146.481,146.5096,146.3763,146.4144,5874.0
2023-03-08 12:00:00,153.84,153.87,153.76,153.78,4770.0,146.4335,146.462,146.3573,146.3763,4770.0
2023-03-08 12:05:00,153.79,153.8,153.55,153.57,7442.0,146.3859,146.3954,146.1574,146.1765,7442.0
2023-03-08 12:10:00,153.54,153.54,153.38,153.39,22096.0,146.1479,146.1479,145.9956,146.0051,22096.0
2023-03-08 12:15:00,153.38,153.51,153.34,153.51,1084.0,145.9956,146.1193,145.9575,146.1193,1084.0
2023-03-08 12:20:00,153.51,153.52,153.46,153.5,8172.0,146.1193,146.1289,146.0717,146.1098,8172.0
2023-03-08 12:25:00,153.49,153.5,153.35,153.36,9010.0,146.1003,146.1098,145.967,145.9766,9010.0
2023-03-08 12:30:00,153.35,153.38,153.15,153.25,11272.0,145.967,145.9956,145.7767,145.8719,11272.0
2023-03-08 12:35:00,153.32,153.44,153.32,153.41,2140.0,145.9385,146.0527,145.9385,146.0242,2140.0
2023-03-08 12:40:00,153.41,153.5,153.41,153.46,20414.0,146.0242,146.1098,146.0242,146.0717,20414.0
2023-03-08 12:45:00,153.48,153.5,153.37,153.41,2954.0,146.0908,146.1098,145.9861,146.0242,2954.0
2023-03-08 12:50:00,153.39,153.45,153.38,153.43,1918.0,146.0051,146.0622,145.9956,146.0432,1918.0
2023-03-08 12:55:00,153.39,153.39,153.3,153.37,10271.0,146.0051,146.0051,145.9195,145.9861,10271.0
2023-03-08 13:00:00,153.37,153.43,153.17,153.21,12311.0,145.9861,146.0432,145.7957,145.8338,12311.0
2023-03-08 13:05:00,153.2,153.29,153.14,153.16,4020.0,145.8243,145.9099,145.7672,145.7862,4020.0
2023-03-08 13:10:00,153.14,153.27,153.07,153.2,7289.0,145.7672,145.8909,145.7005,145.8243,7289.0
2023-03-08 13:15:00,153.15,153.18,153.03,153.09,9423.0,145.7767,145.8052,145.6625,145.7196,9423.0
2023-03-08 13:20:00,153.08,153.16,153.03,153.12,6481.0,145.71,145.7862,145.6625,145.7481,6481.0
2023-03-08 13:25:00,153.1,153.1,152.91,152.92,5393.0,145.7291,145.7291,145.5482,145.5577,5393.0
2023-03-08 13:30:00,152.94,153.02,152.88,152.98,10078.0,145.5768,145.6529,145.5197,145.6149,10078.0
2023-03-08 13:35:00,152.95,152.98,152.9,152.93,2138.0,145.5863,145.6149,145.5387,145.5673,2138.0
2023-03-08 13:40:00,152.92,152.96,152.92,152.95,3500.0,145.5577,145.5958,145.5577,145.5863,3500.0
2023-03-08 13:45:00,152.94,152.99,152.92,152.95,3633.0,145.5768,145.6244,145.5577,145.5863,3633.0
2023-03-08 13:50:00,152.91,153.09,152.89,153.09,5127.0,145.5482,145.7196,145.5292,145.7196,5127.0
2023-03-08 13:55:00,153.1,153.11,152.95,152.99,11164.0,145.7291,145.7386,145.5863,145.6244,11164.0
2023-03-08 14:00:00,153.01,153.15,153.01,153.05,6786.0,145.6434,145.7767,145.6434,145.6815,6786.0
2023-03-08 14:05:00,153.05,153.1,153.01,153.1,11100.0,145.6815,145.7291,145.6434,145.7291,11100.0
2023-03-08 14:10:00,153.14,153.22,153.09,153.09,8489.0,145.7672,145.8433,145.7196,145.7196,8489.0
2023-03-08 14:15:00,153.06,153.14,153.06,153.1,17180.0,145.691,145.7672,145.691,145.7291,17180.0
2023-03-08 14:20:00,153.11,153.18,153.1,153.14,4242.0,145.7386,145.8052,145.7291,145.7672,4242.0
2023-03-08 14:25:00,153.13,153.23,153.13,153.22,14228.0,145.7576,145.8528,145.7576,145.8433,14228.0
2023-03-08 14:30:00,153.22,153.24,153.16,153.19,11016.0,145.8433,145.8623,145.7862,145.8147,11016.0
2023-03-08 14:35:00,153.13,153.24,153.13,153.18,2811.0,145.7576,145.8623,145.7576,145.8052,2811.0
2023-03-08 14:40:00,153.16,153.21,153.1,153.12,2211.0,145.7862,145.8338,145.7291,145.7481,2211.0
2023-03-08 14:45:00,153.11,153.14,153.09,153.09,3808.0,145.7386,145.7672,145.7196,145.7196,3808.0
2023-03-08 14:50:00,153.08,153.09,153.02,153.08,6242.0,145.71,145.7196,145.6529,145.71,6242.0
2023-03-08 14:55:00,153.05,153.07,153.01,153.03,3727.0,145.6815,145.7005,145.6434,145.6625,3727.0
2023-03-08 15:00:00,153.05,153.09,152.99,153.08,3603.0,145.6815,145.7196,145.6244,145.71,3603.0
2023-03-08 15:05:00,153.0,153.07,152.96,153.06,10968.0,145.6339,145.7005,145.5958,145.691,10968.0
2023-03-08 15:10:00,153.03,153.07,152.99,153.06,7493.0,145.6625,145.7005,145.6244,145.691,7493.0
2023-03-08 15:15:00,153.04,153.04,152.99,153.01,3767.0,145.672,145.672,145.6244,145.6434,3767.0
2023-03-08 15:20:00,153.02,153.08,153.01,153.02,7495.0,145.6529,145.71,145.6434,145.6529,7495.0
2023-03-08 15:25:00,152.98,153.05,152.97,153.05,10260.0,145.6149,145.6815,145.6053,145.6815,10260.0
2023-03-08 15:30:00,153.04,153.16,153.04,153.14,30209.0,145.672,145.7862,145.672,145.7672,30209.0
2023-03-08 15:35:00,153.13,153.4,153.13,153.35,17538.0,145.7576,146.0146,145.7576,145.967,17538.0
2023-03-08 15:40:00,153.37,153.55,153.35,153.54,16653.0,145.9861,146.1574,145.967,146.1479,16653.0
2023-03-08 15:45:00,153.56,153.69,153.55,153.6,20642.0,146.1669,146.2907,146.1574,146.205,20642.0
2023-03-08 15:50:00,153.61,153.68,153.54,153.65,24015.0,146.2145,146.2812,146.1479,146.2526,24015.0
2023-03-08 15:55:00,153.63,153.69,153.61,153.64,45942.0,146.2336,146.2907,146.2145,146.2431,45942.0
2023-03-09 09:30:00,153.83,154.04,153.81,154.04,75871.0,146.4239,146.6238,146.4049,146.6238,75871.0
2023-03-09 09:35:00,154.11,154.12,153.95,154.1,21189.0,146.6905,146.7,146.5382,146.6809,21189.0
2023-03-09 09:40:00,154.1,154.11,153.91,153.97,15757.0,146.6809,146.6905,146.5001,146.5572,15757.0
2023-03-09 09:45:00,153.96,154.27,153.96,154.23,13490.0,146.5477,146.8428,146.5477,146.8047,13490.0
2023-03-09 09:50:00,154.29,154.32,153.97,153.97,27133.0,146.8618,146.8903,146.5572,146.5572,27133.0
2023-03-09 09:55:00,153.97,153.98,153.8,153.86,9273.0,146.5572,146.5667,146.3954,146.4525,9273.0
2023-03-09 10:00:00,153.86,153.98,153.8,153.9,7694.0,146.4525,146.5667,146.3954,146.4906,7694.0
2023-03-09 10:05:00,153.99,154.02,153.71,153.73,13047.0,146.5762,146.6048,146.3097,146.3288,13047.0
2023-03-09 10:10:00,153.8,153.8,153.51,153.54,7501.0,146.3954,146.3954,146.1193,146.1479,7501.0
2023-03-09 10:15:00,153.51,153.58,153.29,153.43,6885.0,146.1193,146.186,145.9099,146.0432,6885.0
2023-03-09 10:20:00,153.41,153.51,153.39,153.44,6247.0,146.0242,146.1193,146.0051,146.0527,6247.0
2023-03-09 10:25:00,153.45,153.52,153.4,153.52,17383.0,146.0622,146.1289,146.0146,146.1289,17383.0
2023-03-09 10:30:00,153.54,153.76,153.54,153.76,2361.0,146.1479,146.3573,146.1479,146.3573,2361.0
2023-03-09 10:35:00,153.82,153.87,153.77,153.81,6364.0,146.4144,146.462,146.3668,146.4049,6364.0
2023-03-09 10:40:00,153.81,153.84,153.75,153.82,4086.0,146.4049,146.4335,146.3478,146.4144,4086.0
2023-03-09 10:45:00,153.82,153.86,153.77,153.81,2839.0,146.4144,146.4525,146.3668,146.4049,2839.0
2023-03-09 10:50:00,153.81,153.82,153.72,153.76,6503.0,146.4049,146.4144,146.3192,146.3573,6503.0
2023-03-09 10:55:00,153.74,153.74,153.5,153.5,4286.0,146.3383,146.3383,146.1098,146.1098,4286.0
2023-03-09 11:00:00,153.48,153.5,153.34,153.38,7601.0,146.0908,146.1098,145.9575,145.9956,7601.0
2023-03-09 11:05:00,153.33,153.35,153.22,153.3,2714.0,145.948,145.967,145.8433,145.9195,2714.0
2023-03-09 11:10:00,153.27,153.33,153.24,153.3,4778.0,145.8909,145.948,145.8623,145.9195,4778.0
2023-03-09 11:15:00,153.29,153.32,153.24,153.25,1569.0,145.9099,145.9385,145.8623,145.8719,1569.0
2023-03-09 11:20:00,153.28,153.36,153.24,153.36,3873.0,145.9004,145.9766,145.8623,145.9766,3873.0
2023-03-09 11:25:00,153.36,153.36,153.15,153.15,5258.0,145.9766,145.9766,145.7767,145.7767,5258.0
2023-03-09 11:30:00,153.16,153.23,153.16,153.2,2279.0,145.7862,145.8528,145.7862,145.8243,2279.0
2023-03-09 11:35:00,153.2,153.2,153.07,153.07,1630.0,145.8243,145.8243,145.7005,145.7005,1630.0
2023-03-09 11:40:00,153.06,153.12,153.04,153.07,2165.0,145.691,145.7481,145.672,145.7005,2165.0
2023-03-09 11:45:00,153.1,153.16,153.06,153.14,3103.0,145.7291,145.7862,145.691,145.7672,3103.0
2023-03-09 11:50:00,153.15,153.18,153.05,153.15,5767.0,145.7767,145.8052,145.6815,145.7767,5767.0
2023-03-09 11:55:00,153.05,153.07,152.98,152.98,3251.0,145.6815,145.7005,145.6149,145.6149,3251.0
2023-03-09 12:00:00,152.99,152.99,152.67,152.8,21600.0,145.6244,145.6244,145.3198,145.4435,21600.0
2023-03-09 12:05:00,152.78,152.89,152.72,152.83,3351.0,145.4245,145.5292,145.3674,145.4721,3351.0
2023-03-09 12:10:00,152.86,152.93,152.85,152.85,2811.0,145.5006,145.5673,145.4911,145.4911,2811.0
2023-03-09 12:15:00,152.87,152.95,152.8,152.92,5646.0,145.5102,145.5863,145.4435,145.5577,5646.0
2023-03-09 12:20:00,152.94,153.05,152.9,153.0,2985.0,145.5768,145.6815,145.5387,145.6339,2985.0
2023-03-09 12:25:00,153.0,153.04,152.96,153.03,2422.0,145.6339,145.672,145.5958,145.6625,2422.0
2023-03-09 12:30:00,153.04,153.06,152.96,152.99,7239.0,145.672,145.691,145.5958,145.6244,7239.0
2023-03-09 12:35:00,152.95,152.95,152.77,152.83,5766.0,145.5863,145.5863,145.415,145.4721,5766.0
2023-03-09 12:40:00,152.81,152.94,152.78,152.82,14283.0,145.453,145.5768,145.4245,145.4626,14283.0
2023-03-09 12:45:00,152.76,152.78,152.61,152.65,5866.0,145.4055,145.4245,145.2627,145.3007,5866.0
2023-03-09 12:50:00,152.65,152.72,152.65,152.68,2040.0,145.3007,145.3674,145.3007,145.3293,2040.0
2023-03-09 12:55:00,152.67,152.72,152.61,152.61,5276.0,145.3198,145.3674,145.2627,145.2627,5276.0
2023-03-09 13:00:00,152.62,152.7,152.53,152.67,49468.0,145.2722,145.3483,145.1865,145.3198,49468.0
2023-03-09 13:05:00,152.67,152.67,152.59,152.6,16204.0,145.3198,145.3198,145.2436,145.2532,16204.0
2023-03-09 13:10:00,152.61,152.61,152.49,152.51,8659.0,145.2627,145.2627,145.1484,145.1675,8659.0
2023-03-09 13:15:00,152.5,152.53,152.38,152.39,10289.0,145.158,145.1865,145.0437,145.0533,10289.0
2023-03-09 13:20:00,152.4,152.49,152.28,152.28,14274.0,145.0628,145.1484,144.9486,144.9486,14274.0
2023-03-09 13:25:00,152.27,152.27,152.07,152.19,15071.0,144.939,144.939,144.7487,144.8629,15071.0
2023-03-09 13:30:00,152.18,152.22,152.03,152.06,8492.0,144.8534,144.8914,144.7106,144.7392,8492.0
2023-03-09 13:35:00,152.06,152.06,151.92,151.92,25981.0,144.7392,144.7392,144.6059,144.6059,25981.0
2023-03-09 13:40:00,151.96,152.15,151.96,152.13,10455.0,144.644,144.8248,144.644,144.8058,10455.0
2023-03-09 13:45:00,152.13,152.13,151.73,151.76,20442.0,144.8058,144.8058,144.425,144.4536,20442.0
2023-03-09 13:50:00,151.74,151.82,151.65,151.79,12101.0,144.4346,144.5107,144.3489,144.4822,12101.0
2023-03-09 13:55:00,151.78,151.85,151.75,151.8,7012.0,144.4726,144.5393,144.4441,144.4917,7012.0
2023-03-09 14:00:00,151.81,151.83,151.54,151.57,24683.0,144.5012,144.5202,144.2442,144.2727,24683.0
2023-03-09 14:05:00,151.54,151.67,151.54,151.64,11968.0,144.2442,144.3679,144.2442,144.3394,11968.0
2023-03-09 14:10:00,151.61,151.68,151.5,151.65,12215.0,144.3108,144.3774,144.2061,144.3489,12215.0
2023-03-09 14:15:00,151.65,151.8,151.61,151.73,8595.0,144.3489,144.4917,144.3108,144.425,8595.0
2023-03-09 14:20:00,151.75,151.87,151.66,151.85,10239.0,144.4441,144.5583,144.3584,144.5393,10239.0
2023-03-09 14:25:00,151.89,151.92,151.7,151.7,11382.0,144.5773,144.6059,144.3965,144.3965,11382.0
2023-03-09 14:30:00,151.71,151.71,151.41,151.45,12240.0,144.406,144.406,144.1204,144.1585,12240.0
2023-03-09 14:35:00,151.46,151.61,151.45,151.49,17414.0,144.168,144.3108,144.1585,144.1966,17414.0
2023-03-09 14:40:00,151.51,151.64,151.51,151.55,6760.0,144.2156,144.3394,144.2156,144.2537,6760.0
2023-03-09 14:45:00,151.54,151.65,151.38,151.42,11513.0,144.2442,144.3489,144.0919,144.13,11513.0
2023-03-09 14:50:00,151.39,151.41,151.23,151.28,16570.0,144.1014,144.1204,143.9491,143.9967,16570.0
2023-03-09 14:55:00,151.27,151.28,151.05,151.07,4068.0,143.9872,143.9967,143.7778,143.7968,4068.0
2023-03-09 15:00:00,151.08,151.14,150.9,150.91,12176.0,143.8063,143.8634,143.635,143.6445,12176.0
2023-03-09 15:05:00,150.9,150.95,150.77,150.82,9168.0,143.635,143.6826,143.5113,143.5589,9168.0
2023-03-09 15:10:00,150.78,150.88,150.71,150.78,21883.0,143.5208,143.616,143.4541,143.5208,21883.0
2023-03-09 15:15:00,150.74,150.74,150.34,150.34,39438.0,143.4827,143.4827,143.102,143.102,39438.0
2023-03-09 15:20:00,150.3,150.5,150.03,150.29,28732.0,143.0639,143.2543,142.8069,143.0544,28732.0
2023-03-09 15:25:00,150.26,150.66,150.23,150.47,22592.0,143.0258,143.4066,142.9973,143.2257,22592.0
2023-03-09 15:30:00,150.42,150.88,150.35,150.77,55499.0,143.1781,143.616,143.1115,143.5113,55499.0
2023-03-09 15:35:00,150.78,150.84,150.53,150.84,25806.0,143.5208,143.5779,143.2828,143.5779,25806.0
2023-03-09 15:40:00,150.78,150.91,150.71,150.75,55350.0,143.5208,143.6445,143.4541,143.4922,55350.0
2023-03-09 15:45:00,150.74,150.74,150.48,150.69,64346.0,143.4827,143.4827,143.2352,143.4351,64346.0
2023-03-09 15:50:00,150.64,150.93,150.64,150.74,17383.0,143.3875,143.6636,143.3875,143.4827,17383.0
2023-03-09 15:55:00,150.75,150.79,150.34,150.43,106221.0,143.4922,143.5303,143.102,143.1876,106221.0
2023-03-10 09:30:00,150.02,150.07,149.62,149.63,110344.0,142.7974,142.845,142.4166,142.4261,110344.0
2023-03-10 09:35:00,149.63,149.67,149.32,149.33,59180.0,142.4261,142.4642,142.1311,142.1406,59180.0
2023-03-10 09:40:00,149.33,149.37,148.99,149.12,81449.0,142.1406,142.1787,141.817,141.9407,81449.0
2023-03-10 09:45:00,149.09,149.09,148.66,148.95,123553.0,141.9121,141.9121,141.5028,141.7789,123553.0
2023-03-10 09:50:00,148.92,149.56,148.87,149.2,82594.0,141.7503,142.3595,141.7027,142.0168,82594.0
2023-03-10 09:55:00,149.26,149.71,149.17,149.52,49035.0,142.074,142.5023,141.9883,142.3214,49035.0
2023-03-10 10:00:00,149.53,149.96,149.52,149.7,48440.0,142.331,142.7403,142.3214,142.4928,48440.0
2023-03-10 10:05:00,149.71,150.0,149.64,149.84,38021.0,142.5023,142.7783,142.4357,142.626,38021.0
2023-03-10 10:10:00,149.76,149.87,149.42,149.61,48615.0,142.5499,142.6546,142.2263,142.4071,48615.0
2023-03-10 10:15:00,149.52,149.59,149.28,149.35,30774.0,142.3214,142.3881,142.093,142.1596,30774.0
2023-03-10 10:20:00,149.29,149.51,149.22,149.46,30759.0,142.1025,142.3119,142.0359,142.2643,30759.0
2023-03-10 10:25:00,149.46,149.65,149.28,149.36,13891.0,142.2643,142.4452,142.093,142.1691,13891.0
2023-03-10 10:30:00,149.34,149.77,149.31,149.54,18612.0,142.1501,142.5594,142.1215,142.3405,18612.0
2023-03-10 10:35:00,149.54,149.69,149.42,149.49,14857.0,142.3405,142.4833,142.2263,142.2929,14857.0
2023-03-10 10:40:00,149.53,149.61,149.02,149.05,18340.0,142.331,142.4071,141.8455,141.8741,18340.0
2023-03-10 10:45:00,149.05,149.16,149.03,149.12,8136.0,141.8741,141.9788,141.855,141.9407,8136.0
2023-03-10 10:50:00,149.23,149.42,149.0,149.42,15395.0,142.0454,142.2263,141.8265,142.2263,15395.0
2023-03-10 10:55:00,149.52,150.1,149.52,150.07,21204.0,142.3214,142.8735,142.3214,142.845,21204.0
2023-03-10 11:00:00,150.04,150.04,149.84,149.94,8042.0,142.8164,142.8164,142.626,142.7212,8042.0
2023-03-10 11:05:00,149.96,150.15,149.94,150.09,8844.0,142.7403,142.9211,142.7212,142.864,8844.0
2023-03-10 11:10:00,150.13,150.21,149.89,149.99,19474.0,142.9021,142.9782,142.6736,142.7688,19474.0
2023-03-10 11:15:00,149.88,150.06,149.81,150.04,12497.0,142.6641,142.8354,142.5975,142.8164,12497.0
2023-03-10 11:20:00,150.01,150.42,150.0,150.37,15299.0,142.7878,143.1781,142.7783,143.1305,15299.0
2023-03-10 11:25:00,150.34,150.72,150.34,150.71,19387.0,143.102,143.4637,143.102,143.4541,19387.0
2023-03-10 11:30:00,150.66,150.94,150.66,150.88,15556.0,143.4066,143.6731,143.4066,143.616,15556.0
2023-03-10 11:35:00,150.88,150.9,150.55,150.7,37332.0,143.616,143.635,143.3018,143.4446,37332.0
2023-03-10 11:40:00,150.7,150.78,150.36,150.39,22206.0,143.4446,143.5208,143.121,143.1496,22206.0
2023-03-10 11:45:00,150.41,150.41,149.89,149.94,27429.0,143.1686,143.1686,142.6736,142.7212,27429.0
2023-03-10 11:50:00,149.85,149.86,149.71,149.82,8981.0,142.6356,142.6451,142.5023,142.607,8981.0
2023-03-10 11:55:00,149.78,149.79,149.53,149.56,12486.0,142.5689,142.5784,142.331,142.3595,12486.0
2023-03-10 12:00:00,149.59,149.72,149.48,149.48,12554.0,142.3881,142.5118,142.2834,142.2834,12554.0
2023-03-10 12:05:00,149.46,149.49,149.11,149.11,75723.0,142.2643,142.2929,141.9312,141.9312,75723.0
2023-03-10 12:10:00,149.06,149.21,149.0,149.13,8248.0,141.8836,142.0264,141.8265,141.9502,8248.0
2023-03-10 12:15:00,149.2,149.29,149.08,149.08,10410.0,142.0168,142.1025,141.9026,141.9026,10410.0
2023-03-10 12:20:00,149.05,149.17,149.02,149.02,5684.0,141.8741,141.9883,141.8455,141.8455,5684.0
2023-03-10 12:25:00,148.97,149.14,148.89,149.14,10710.0,141.7979,141.9597,141.7218,141.9597,10710.0
2023-03-10 12:30:00,149.15,149.62,149.13,149.51,20788.0,141.9693,142.4166,141.9502,142.3119,20788.0
2023-03-10 12:35:00,149.6,149.64,149.35,149.5,8224.0,142.3976,142.4357,142.1596,142.3024,8224.0
2023-03-10 12:40:00,149.52,149.52,149.14,149.3,8308.0,142.3214,142.3214,141.9597,142.112,8308.0
2023-03-10 12:45:00,149.3,149.36,149.14,149.14,10927.0,142.112,142.1691,141.9597,141.9597,10927.0
2023-03-10 12:50:00,149.12,149.17,148.89,148.95,8137.0,141.9407,141.9883,141.7218,141.7789,8137.0
2023-03-10 12:55:00,148.93,148.93,148.72,148.76,13949.0,141.7598,141.7598,141.56,141.598,13949.0
2023-03-10 13:00:00,148.77,148.98,148.77,148.83,7593.0,141.6075,141.8074,141.6075,141.6647,7593.0
2023-03-10 13:05:00,148.85,148.9,148.69,148.73,8512.0,141.6837,141.7313,141.5314,141.5695,8512.0
2023-03-10 13:10:00,148.76,148.76,148.62,148.63,5243.0,141.598,141.598,141.4648,141.4743,5243.0
2023-03-10 13:15:00,148.61,148.61,148.3,148.3,21228.0,141.4553,141.4553,141.1602,141.1602,21228.0
2023-03-10 13:20:00,148.29,148.32,148.03,148.07,13547.0,141.1507,141.1792,140.9032,140.9412,13547.0
2023-03-10 13:25:00,148.06,148.06,147.75,147.92,26868.0,140.9317,140.9317,140.6367,140.7985,26868.0
2023-03-10 13:30:00,147.92,147.96,147.74,147.74,33712.0,140.7985,140.8365,140.6271,140.6271,33712.0
2023-03-10 13:35:00,147.73,147.85,147.66,147.7,28228.0,140.6176,140.7318,140.551,140.5891,28228.0
2023-03-10 13:40:00,147.69,147.73,147.59,147.65,14353.0,140.5795,140.6176,140.4844,140.5415,14353.0
2023-03-10 13:45:00,147.64,147.76,147.47,147.5,15207.0,140.532,140.6462,140.3701,140.3987,15207.0
2023-03-10 13:50:00,147.5,147.57,147.32,147.45,25528.0,140.3987,140.4653,140.2274,140.3511,25528.0
2023-03-10 13:55:00,147.46,147.55,147.37,147.53,28144.0,140.3606,140.4463,140.2749,140.4272,28144.0
2023-03-10 14:00:00,147.55,148.15,147.54,148.13,47472.0,140.4463,141.0174,140.4368,140.9984,47472.0
2023-03-10 14:05:00,148.12,148.4,147.96,148.4,48244.0,140.9888,141.2554,140.8365,141.2554,48244.0
2023-03-10 14:10:00,148.44,148.62,148.18,148.23,33420.0,141.2934,141.4648,141.046,141.0935,33420.0
2023-03-10 14:15:00,148.25,148.25,147.97,148.2,17801.0,141.1126,141.1126,140.8461,141.065,17801.0
2023-03-10 14:20:00,148.23,148.29,147.97,148.01,17930.0,141.0935,141.1507,140.8461,140.8841,17930.0
2023-03-10 14:25:00,148.01,148.06,147.87,147.9,14593.0,140.8841,140.9317,140.7509,140.7794,14593.0
2023-03-10 14:30:00,147.92,148.34,147.92,148.25,24430.0,140.7985,141.1982,140.7985,141.1126,24430.0
2023-03-10 14:35:00,148.22,148.61,148.22,148.5,24867.0,141.084,141.4553,141.084,141.3505,24867.0
2023-03-10 14:40:00,148.5,148.68,148.31,148.31,11010.0,141.3505,141.5219,141.1697,141.1697,11010.0
2023-03-10 14:45:00,148.33,148.93,148.33,148.92,84087.0,141.1887,141.7598,141.1887,141.7503,84087.0
2023-03-10 14:50:00,148.89,148.9,148.67,148.89,13984.0,141.7218,141.7313,141.5124,141.7218,13984.0
2023-03-10 14:55:00,148.85,149.0,148.45,148.66,27101.0,141.6837,141.8265,141.303,141.5028,27101.0
2023-03-10 15:00:00,148.66,148.72,148.37,148.59,26156.0,141.5028,141.56,141.2268,141.4362,26156.0
2023-03-10 15:05:00,148.56,148.59,148.23,148.57,18036.0,141.4077,141.4362,141.0935,141.4172,18036.0
2023-03-10 15:10:00,148.59,148.85,148.41,148.55,29086.0,141.4362,141.6837,141.2649,141.3981,29086.0
2023-03-10 15:15:00,148.49,148.67,148.12,148.14,28519.0,141.341,141.5124,140.9888,141.0079,28519.0
2023-03-10 15:20:00,148.15,148.24,148.07,148.2,23096.0,141.0174,141.1031,140.9412,141.065,23096.0
2023-03-10 15:25:00,148.32,148.49,148.22,148.39,54446.0,141.1792,141.341,141.084,141.2458,54446.0
2023-03-10 15:30:00,148.39,148.44,148.19,148.19,70982.0,141.2458,141.2934,141.0555,141.0555,70982.0
2023-03-10 15:35:00,148.17,148.21,147.92,147.94,76299.0,141.0364,141.0745,140.7985,140.8175,76299.0
2023-03-10 15:40:00,147.94,147.94,147.68,147.7,76420.0,140.8175,140.8175,140.57,140.5891,76420.0
2023-03-10 15:45:00,147.72,147.79,147.66,147.71,97117.0,140.6081,140.6747,140.551,140.5986,97117.0
2023-03-10 15:50:00,147.69,148.07,147.66,147.87,156847.0,140.5795,140.9412,140.551,140.7509,156847.0
2023-03-10 15:55:00,147.86,148.16,147.79,148.13,362421.0,140.7414,141.0269,140.6747,140.9984,362421.0
2023-03-13 09:30:00,145.99,145.99,145.64,145.64,32767.0,138.9614,138.9614,138.6282,138.6282,32767.0
2023-03-13 09:35:00,145.6,145.65,145.33,145.65,14078.0,138.5902,138.6378,138.3332,138.6378,14078.0
2023-03-13 09:40:00,145.67,145.75,145.3,145.62,36029.0,138.6568,138.7329,138.3046,138.6092,36029.0
2023-03-13 09:45:00,145.63,146.64,145.48,146.58,59048.0,138.6187,139.5801,138.4759,139.523,59048.0
2023-03-13 09:50:00,146.57,147.02,146.4,146.76,42398.0,139.5135,139.9418,139.3516,139.6943,42398.0
2023-03-13 09:55:00,146.73,147.33,146.61,147.17,18651.0,139.6658,140.2369,139.5515,140.0846,18651.0
2023-03-13 10:00:00,147.05,147.3,146.83,147.18,28984.0,139.9704,140.2083,139.7609,140.0941,28984.0
2023-03-13 10:05:00,147.14,147.63,146.62,147.28,80390.0,140.056,140.5224,139.5611,140.1893,80390.0
2023-03-13 10:10:00,147.39,147.48,146.68,146.82,32256.0,140.294,140.3797,139.6182,139.7514,32256.0
2023-03-13 10:15:00,146.78,146.83,146.4,146.44,38278.0,139.7134,139.7609,139.3516,139.3897,38278.0
2023-03-13 10:20:00,146.33,146.79,146.22,146.35,36465.0,139.285,139.7229,139.1803,139.3041,36465.0
2023-03-13 10:25:00,146.41,146.54,146.09,146.2,28881.0,139.3612,139.4849,139.0566,139.1613,28881.0
2023-03-13 10:30:00,146.22,147.04,146.19,147.04,71916.0,139.1803,139.9608,139.1518,139.9608,71916.0
2023-03-13 10:35:00,147.05,147.19,146.72,147.02,38831.0,139.9704,140.1036,139.6562,139.9418,38831.0
2023-03-13 10:40:00,147.12,147.22,146.64,147.13,28335.0,140.037,140.1322,139.5801,140.0465,28335.0
2023-03-13 10:45:00,147.17,147.39,146.97,147.18,23925.0,140.0846,140.294,139.8942,140.0941,23925.0
2023-03-13 10:50:00,147.2,147.32,146.52,146.76,21341.0,140.1131,140.2274,139.4659,139.6943,21341.0
2023-03-13 10:55:00,146.84,147.85,146.84,147.82,64379.0,139.7705,140.7318,139.7705,140.7033,64379.0
2023-03-13 11:00:00,147.88,148.28,147.63,147.81,52971.0,140.7604,141.1411,140.5224,140.6938,52971.0
2023-03-13 11:05:00,147.75,147.96,147.49,147.75,33934.0,140.6367,140.8365,140.3892,140.6367,33934.0
2023-03-13 11:10:00,147.74,148.33,147.71,147.85,44343.0,140.6271,141.1887,140.5986,140.7318,44343.0
2023-03-13 11:15:00,147.92,148.33,147.84,148.1,17689.0,140.7985,141.1887,140.7223,140.9698,17689.0
2023-03-13 11:20:00,148.17,148.43,147.88,148.06,61722.0,141.0364,141.2839,140.7604,140.9317,61722.0
2023-03-13 11:25:00,148.07,148.59,147.88,148.51,42864.0,140.9412,141.4362,140.7604,141.3601,42864.0
2023-03-13 11:30:00,148.53,148.58,147.97,147.98,28083.0,141.3791,141.4267,140.8461,140.8556,28083.0
2023-03-13 11:35:00,147.92,147.92,147.51,147.6,28613.0,140.7985,140.7985,140.4082,140.4939,28613.0
2023-03-13 11:40:00,147.69,148.06,147.64,147.9,20180.0,140.5795,140.9317,140.532,140.7794,20180.0
2023-03-13 11:45:00,147.93,148.29,147.72,148.2,35645.0,140.808,141.1507,140.6081,141.065,35645.0
2023-03-13 11:50:00,148.17,148.19,147.48,147.5,23138.0,141.0364,141.0555,140.3797,140.3987,23138.0
2023-03-13 11:55:00,147.42,148.03,147.33,147.98,31013.0,140.3225,140.9032,140.2369,140.8556,31013.0
2023-03-13 12:00:00,148.0,148.57,147.68,147.81,28081.0,140.8746,141.4172,140.57,140.6938,28081.0
2023-03-13 12:05:00,147.8,148.23,147.8,148.2,10807.0,140.6842,141.0935,140.6842,141.065,10807.0
2023-03-13 12:10:00,148.15,148.19,147.59,147.75,22399.0,141.0174,141.0555,140.4844,140.6367,22399.0
2023-03-13 12:15:00,147.66,148.05,147.63,147.69,46648.0,140.551,140.9222,140.5224,140.5795,46648.0
2023-03-13 12:20:00,147.7,147.75,147.25,147.29,22394.0,140.5891,140.6367,140.1607,140.1988,22394.0
2023-03-13 12:25:00,147.3,147.56,147.22,147.5,35036.0,140.2083,140.4558,140.1322,140.3987,35036.0
2023-03-13 12:30:00,147.55,147.55,147.1,147.14,20494.0,140.4463,140.4463,140.0179,140.056,20494.0
2023-03-13 12:35:00,147.09,147.5,147.08,147.39,14488.0,140.0084,140.3987,139.9989,140.294,14488.0
2023-03-13 12:40:00,147.43,147.78,147.39,147.47,19512.0,140.3321,140.6652,140.294,140.3701,19512.0
2023-03-13 12:45:00,147.45,147.57,146.85,146.95,48632.0,140.3511,140.4653,139.78,139.8752,48632.0
2023-03-13 12:50:00,146.96,147.18,146.78,147.04,18676.0,139.8847,140.0941,139.7134,139.9608,18676.0
2023-03-13 12:55:00,147.08,147.14,146.79,146.92,22199.0,139.9989,140.056,139.7229,139.8466,22199.0
2023-03-13 13:00:00,146.94,146.94,146.52,146.68,12694.0,139.8657,139.8657,139.4659,139.6182,12694.0
2023-03-13 13:05:00,146.63,146.98,146.56,146.96,17141.0,139.5706,139.9037,139.5039,139.8847,17141.0
2023-03-13 13:10:00,147.01,147.12,146.88,147.07,25685.0,139.9323,140.037,139.8085,139.9894,25685.0
2023-03-13 13:15:00,147.04,147.32,146.88,147.09,24513.0,139.9608,140.2274,139.8085,140.0084,24513.0
2023-03-13 13:20:00,147.06,147.09,146.87,146.88,8371.0,139.9799,140.0084,139.799,139.8085,8371.0
2023-03-13 13:25:00,146.83,147.05,146.77,146.97,15395.0,139.7609,139.9704,139.7038,139.8942,15395.0
2023-03-13 13:30:00,146.95,147.0,146.66,146.68,12115.0,139.8752,139.9228,139.5991,139.6182,12115.0
2023-03-13 13:35:00,146.63,147.4,146.6,147.3,29967.0,139.5706,140.3035,139.542,140.2083,29967.0
2023-03-13 13:40:00,147.33,147.43,147.16,147.42,21002.0,140.2369,140.3321,140.0751,140.3225,21002.0
2023-03-13 13:45:00,147.42,147.47,147.25,147.29,16747.0,140.3225,140.3701,140.1607,140.1988,16747.0
2023-03-13 13:50:00,147.33,147.54,147.3,147.34,9612.0,140.2369,140.4368,140.2083,140.2464,9612.0
2023-03-13 13:55:00,147.34,147.61,147.34,147.52,17162.0,140.2464,140.5034,140.2464,140.4177,17162.0
2023-03-13 14:00:00,147.53,147.84,147.5,147.67,38733.0,140.4272,140.7223,140.3987,140.5605,38733.0
2023-03-13 14:05:00,147.6,147.75,147.52,147.52,38126.0,140.4939,140.6367,140.4177,140.4177,38126.0
2023-03-13 14:10:00,147.5,147.76,147.43,147.63,14630.0,140.3987,140.6462,140.3321,140.5224,14630.0
2023-03-13 14:15:00,147.62,147.88,147.61,147.69,15043.0,140.5129,140.7604,140.5034,140.5795,15043.0
2023-03-13 14:20:00,147.69,147.83,147.57,147.78,13986.0,140.5795,140.7128,140.4653,140.6652,13986.0
2023-03-13 14:25:00,147.85,147.91,147.46,147.68,13660.0,140.7318,140.789,140.3606,140.57,13660.0
2023-03-13 14:30:00,147.75,148.08,147.71,147.94,48146.0,140.6367,140.9508,140.5986,140.8175,48146.0
2023-03-13 14:35:00,147.94,147.94,147.41,147.53,32896.0,140.8175,140.8175,140.313,140.4272,32896.0
2023-03-13 14:40:00,147.52,147.91,147.45,147.73,29004.0,140.4177,140.789,140.3511,140.6176,29004.0
2023-03-13 14:45:00,147.72,147.72,147.47,147.58,20535.0,140.6081,140.6081,140.3701,140.4748,20535.0
2023-03-13 14:50:00,147.56,147.68,147.48,147.61,19427.0,140.4558,140.57,140.3797,140.5034,19427.0
2023-03-13 14:55:00,147.66,147.74,147.56,147.69,13272.0,140.551,140.6271,140.4558,140.5795,13272.0
2023-03-13 15:00:00,147.66,147.85,147.37,147.37,105535.0,140.551,140.7318,140.2749,140.2749,105535.0
2023-03-13 15:05:00,147.38,147.79,147.32,147.4,24903.0,140.2845,140.6747,140.2274,140.3035,24903.0
2023-03-13 15:10:00,147.38,147.73,147.38,147.65,33322.0,140.2845,140.6176,140.2845,140.5415,33322.0
2023-03-13 15:15:00,147.66,147.73,147.37,147.4,34151.0,140.551,140.6176,140.2749,140.3035,34151.0
2023-03-13 15:20:00,147.38,147.39,146.84,146.89,64581.0,140.2845,140.294,139.7705,139.8181,64581.0
2023-03-13 15:25:00,146.89,146.9,146.53,146.72,42305.0,139.8181,139.8276,139.4754,139.6562,42305.0
2023-03-13 15:30:00,146.71,146.98,146.68,146.92,77252.0,139.6467,139.9037,139.6182,139.8466,77252.0
2023-03-13 15:35:00,146.92,147.08,146.83,147.08,27296.0,139.8466,139.9989,139.7609,139.9989,27296.0
2023-03-13 15:40:00,147.08,147.29,146.96,147.06,38274.0,139.9989,140.1988,139.8847,139.9799,38274.0
2023-03-13 15:45:00,147.07,147.1,146.84,146.91,49932.0,139.9894,140.0179,139.7705,139.8371,49932.0
2023-03-13 15:50:00,146.88,146.88,146.65,146.65,57240.0,139.8085,139.8085,139.5896,139.5896,57240.0
2023-03-13 15:55:00,146.67,146.73,146.47,146.54,53325.0,139.6087,139.6658,139.4183,139.4849,53325.0
2023-03-14 09:30:00,148.97,149.11,148.68,148.68,25035.0,141.7979,141.9312,141.5219,141.5219,25035.0
2023-03-14 09:35:00,148.67,149.06,148.64,148.92,37933.0,141.5124,141.8836,141.4838,141.7503,37933.0
2023-03-14 09:40:00,148.96,149.13,148.81,148.89,35473.0,141.7884,141.9502,141.6456,141.7218,35473.0
2023-03-14 09:45:00,148.92,149.25,148.79,148.98,34143.0,141.7503,142.0644,141.6266,141.8074,34143.0
2023-03-14 09:50:00,148.98,149.06,148.69,148.73,58074.0,141.8074,141.8836,141.5314,141.5695,58074.0
2023-03-14 09:55:00,148.72,149.03,148.62,148.97,24143.0,141.56,141.855,141.4648,141.7979,24143.0
2023-03-14 10:00:00,148.99,149.1,148.72,149.06,35155.0,141.817,141.9217,141.56,141.8836,35155.0
2023-03-14 10:05:00,149.1,149.19,148.89,148.96,33670.0,141.9217,142.0073,141.7218,141.7884,33670.0
2023-03-14 10:10:00,148.95,149.03,148.58,149.02,27816.0,141.7789,141.855,141.4267,141.8455,27816.0
2023-03-14 10:15:00,149.02,149.14,148.92,148.98,22855.0,141.8455,141.9597,141.7503,141.8074,22855.0
2023-03-14 10:20:00,148.99,149.29,148.93,149.25,20743.0,141.817,142.1025,141.7598,142.0644,20743.0
2023-03-14 10:25:00,149.25,149.28,149.13,149.21,40328.0,142.0644,142.093,141.9502,142.0264,40328.0
2023-03-14 10:30:00,149.24,149.32,149.19,149.25,63634.0,142.0549,142.1311,142.0073,142.0644,63634.0
2023-03-14 10:35:00,149.25,149.34,149.17,149.24,52597.0,142.0644,142.1501,141.9883,142.0549,52597.0
2023-03-14 10:40:00,149.25,149.46,149.23,149.38,34775.0,142.0644,142.2643,142.0454,142.1882,34775.0
2023-03-14 10:45:00,149.39,149.55,149.36,149.52,29203.0,142.1977,142.35,142.1691,142.3214,29203.0
2023-03-14 10:50:00,149.54,149.57,149.47,149.5,11886.0,142.3405,142.369,142.2738,142.3024,11886.0
2023-03-14 10:55:00,149.51,149.56,149.19,149.19,99705.0,142.3119,142.3595,142.0073,142.0073,99705.0
2023-03-14 11:00:00,149.22,149.44,149.15,149.33,38243.0,142.0359,142.2453,141.9693,142.1406,38243.0
2023-03-14 11:05:00,149.36,149.54,149.33,149.51,7268.0,142.1691,142.3405,142.1406,142.3119,7268.0
2023-03-14 11:10:00,149.5,149.56,149.45,149.56,8447.0,142.3024,142.3595,142.2548,142.3595,8447.0
2023-03-14 11:15:00,149.58,149.7,149.57,149.64,37174.0,142.3786,142.4928,142.369,142.4357,37174.0
2023-03-14 11:20:00,149.64,149.74,149.59,149.67,31536.0,142.4357,142.5308,142.3881,142.4642,31536.0
2023-03-14 11:25:00,149.66,149.76,149.57,149.59,27626.0,142.4547,142.5499,142.369,142.3881,27626.0
2023-03-14 11:30:00,149.59,149.7,149.52,149.53,27136.0,142.3881,142.4928,142.3214,142.331,27136.0
2023-03-14 11:35:00,149.55,149.65,149.49,149.64,47351.0,142.35,142.4452,142.2929,142.4357,47351.0
2023-03-14 11:40:00,149.65,149.69,149.45,149.53,20796.0,142.4452,142.4833,142.2548,142.331,20796.0
2023-03-14 11:45:00,149.52,149.52,149.31,149.33,21259.0,142.3214,142.3214,142.1215,142.1406,21259.0
2023-03-14 11:50:00,149.33,149.52,149.33,149.48,8153.0,142.1406,142.3214,142.1406,142.2834,8153.0
2023-03-14 11:55:00,149.48,149.48,149.35,149.37,14228.0,142.2834,142.2834,142.1596,142.1787,14228.0
2023-03-14 12:00:00,149.38,149.51,149.3,149.31,14467.0,142.1882,142.3119,142.112,142.1215,14467.0
2023-03-14 12:05:00,149.31,149.32,149.16,149.27,32513.0,142.1215,142.1311,141.9788,142.0835,32513.0
2023-03-14 12:10:00,149.28,149.4,149.28,149.37,9162.0,142.093,142.2072,142.093,142.1787,9162.0
2023-03-14 12:15:00,149.37,149.4,149.26,149.34,3389.0,142.1787,142.2072,142.074,142.1501,3389.0
2023-03-14 12:20:00,149.3,149.32,149.17,149.17,7365.0,142.112,142.1311,141.9883,141.9883,7365.0
2023-03-14 12:25:00,149.16,149.16,148.98,148.99,10030.0,141.9788,141.9788,141.8074,141.817,10030.0
2023-03-14 12:30:00,148.98,149.18,148.97,149.17,7216.0,141.8074,141.9978,141.7979,141.9883,7216.0
2023-03-14 12:35:00,149.18,149.28,149.15,149.19,12649.0,141.9978,142.093,141.9693,142.0073,12649.0
2023-03-14 12:40:00,149.12,149.12,148.89,148.98,18607.0,141.9407,141.9407,141.7218,141.8074,18607.0
2023-03-14 12:45:00,149.0,149.14,148.94,149.14,9889.0,141.8265,141.9597,141.7694,141.9597,9889.0
2023-03-14 12:50:00,149.11,149.12,148.75,148.83,31099.0,141.9312,141.9407,141.5885,141.6647,31099.0
2023-03-14 12:55:00,148.78,148.85,148.67,148.76,29706.0,141.6171,141.6837,141.5124,141.598,29706.0
2023-03-14 13:00:00,148.75,148.87,148.64,148.64,26614.0,141.5885,141.7027,141.4838,141.4838,26614.0
2023-03-14 13:05:00,148.65,148.65,148.3,148.36,29990.0,141.4933,141.4933,141.1602,141.2173,29990.0
2023-03-14 13:10:00,148.28,148.35,148.12,148.12,13025.0,141.1411,141.2078,140.9888,140.9888,13025.0
2023-03-14 13:15:00,148.08,148.1,147.64,147.97,35090.0,140.9508,140.9698,140.532,140.8461,35090.0
2023-03-14 13:20:00,147.95,147.97,147.64,147.9,21098.0,140.827,140.8461,140.532,140.7794,21098.0
2023-03-14 13:25:00,147.91,148.22,147.89,148.05,22653.0,140.789,141.084,140.7699,140.9222,22653.0
2023-03-14 13:30:00,148.07,148.1,147.92,147.99,20090.0,140.9412,140.9698,140.7985,140.8651,20090.0
2023-03-14 13:35:00,147.99,148.27,147.96,148.26,16166.0,140.8651,141.1316,140.8365,141.1221,16166.0
2023-03-14 13:40:00,148.31,148.37,147.85,147.88,60280.0,141.1697,141.2268,140.7318,140.7604,60280.0
2023-03-14 13:45:00,147.85,148.04,147.85,148.01,9413.0,140.7318,140.9127,140.7318,140.8841,9413.0
2023-03-14 13:50:00,148.01,148.08,147.89,147.99,16132.0,140.8841,140.9508,140.7699,140.8651,16132.0
2023-03-14 13:55:00,147.96,148.02,147.8,147.95,18506.0,140.8365,140.8937,140.6842,140.827,18506.0
2023-03-14 14:00:00,147.95,148.08,147.68,147.7,60909.0,140.827,140.9508,140.57,140.5891,60909.0
2023-03-14 14:05:00,147.71,147.72,147.4,147.69,24421.0,140.5986,140.6081,140.3035,140.5795,24421.0
2023-03-14 14:10:00,147.68,147.82,147.68,147.68,12659.0,140.57,140.7033,140.57,140.57,12659.0
2023-03-14 14:15:00,147.68,147.7,147.48,147.7,7970.0,140.57,140.5891,140.3797,140.5891,7970.0
2023-03-14 14:20:00,147.63,147.75,147.55,147.72,7884.0,140.5224,140.6367,140.4463,140.6081,7884.0
2023-03-14 14:25:00,147.68,148.02,147.66,147.97,14419.0,140.57,140.8937,140.551,140.8461,14419.0
2023-03-14 14:30:00,147.96,148.12,147.86,148.07,20214.0,140.8365,140.9888,140.7414,140.9412,20214.0
2023-03-14 14:35:00,148.06,148.06,147.91,147.97,24773.0,140.9317,140.9317,140.789,140.8461,24773.0
2023-03-14 14:40:00,147.98,147.98,147.78,147.87,16258.0,140.8556,140.8556,140.6652,140.7509,16258.0
2023-03-14 14:45:00,147.85,148.17,147.81,148.0,20112.0,140.7318,141.0364,140.6938,140.8746,20112.0
2023-03-14 14:50:00,147.91,148.13,147.91,148.0,10898.0,140.789,140.9984,140.789,140.8746,10898.0
2023-03-14 14:55:00,147.97,147.98,147.71,147.74,11985.0,140.8461,140.8556,140.5986,140.6271,11985.0
2023-03-14 15:00:00,147.75,147.88,147.71,147.77,12726.0,140.6367,140.7604,140.5986,140.6557,12726.0
2023-03-14 15:05:00,147.77,147.77,147.3,147.41,29300.0,140.6557,140.6557,140.2083,140.313,29300.0
2023-03-14 15:10:00,147.39,147.4,147.13,147.16,27493.0,140.294,140.3035,140.0465,140.0751,27493.0
2023-03-14 15:15:00,147.14,147.53,147.06,147.53,41978.0,140.056,140.4272,139.9799,140.4272,41978.0
2023-03-14 15:20:00,147.55,147.6,147.23,147.28,27043.0,140.4463,140.4939,140.1417,140.1893,27043.0
2023-03-14 15:25:00,147.35,147.53,147.31,147.51,17266.0,140.2559,140.4272,140.2178,140.4082,17266.0
2023-03-14 15:30:00,147.5,147.72,147.41,147.7,16579.0,140.3987,140.6081,140.313,140.5891,16579.0
2023-03-14 15:35:00,147.8,148.04,147.78,147.83,19664.0,140.6842,140.9127,140.6652,140.7128,19664.0
2023-03-14 15:40:00,147.8,148.04,147.76,148.04,16636.0,140.6842,140.9127,140.6462,140.9127,16636.0
2023-03-14 15:45:00,148.0,148.12,147.88,148.1,24073.0,140.8746,140.9888,140.7604,140.9698,24073.0
2023-03-14 15:50:00,148.12,148.35,148.09,148.21,43872.0,140.9888,141.2078,140.9603,141.0745,43872.0
2023-03-14 15:55:00,148.2,148.78,148.2,148.63,52670.0,141.065,141.6171,141.065,141.4743,52670.0
2023-03-15 09:30:00,146.0,146.14,145.73,146.0,36281.0,138.9709,139.1042,138.7139,138.9709,36281.0
2023-03-15 09:35:00,146.0,146.09,145.6,146.09,20861.0,138.9709,139.0566,138.5902,139.0566,20861.0
2023-03-15 09:40:00,146.13,146.54,145.99,146.31,16763.0,139.0946,139.4849,138.9614,139.266,16763.0
2023-03-15 09:45:00,146.46,146.47,146.08,146.34,23536.0,139.4088,139.4183,139.0471,139.2945,23536.0
2023-03-15 09:50:00,146.23,146.28,145.82,145.97,66184.0,139.1898,139.2374,138.7996,138.9424,66184.0
2023-03-15 09:55:00,145.97,145.97,145.42,145.63,122101.0,138.9424,138.9424,138.4188,138.6187,122101.0
2023-03-15 10:00:00,145.57,145.86,145.45,145.86,32397.0,138.5616,138.8376,138.4474,138.8376,32397.0
2023-03-15 10:05:00,145.83,146.33,145.81,146.07,28609.0,138.8091,139.285,138.7901,139.0375,28609.0
2023-03-15 10:10:00,146.15,146.29,145.91,145.95,88498.0,139.1137,139.2469,138.8852,138.9233,88498.0
2023-03-15 10:15:00,145.97,146.26,145.84,146.14,15942.0,138.9424,139.2184,138.8186,139.1042,15942.0
2023-03-15 10:20:00,146.17,146.33,145.86,145.92,47021.0,139.1327,139.285,138.8376,138.8948,47021.0
2023-03-15 10:25:00,145.89,146.01,145.65,145.82,51097.0,138.8662,138.9804,138.6378,138.7996,51097.0
2023-03-15 10:30:00,145.81,146.14,145.65,145.66,50980.0,138.7901,139.1042,138.6378,138.6473,50980.0
2023-03-15 10:35:00,145.62,145.96,145.58,145.73,35750.0,138.6092,138.9328,138.5711,138.7139,35750.0
2023-03-15 10:40:00,145.72,145.74,145.44,145.58,60849.0,138.7044,138.7234,138.4379,138.5711,60849.0
2023-03-15 10:45:00,145.57,145.68,145.39,145.42,103437.0,138.5616,138.6663,138.3903,138.4188,103437.0
2023-03-15 10:50:00,145.43,145.73,145.31,145.59,59929.0,138.4283,138.7139,138.3141,138.5806,59929.0
2023-03-15 10:55:00,145.64,145.94,145.56,145.9,35141.0,138.6282,138.9138,138.5521,138.8757,35141.0
2023-03-15 11:00:00,145.89,146.02,145.74,146.02,43020.0,138.8662,138.9899,138.7234,138.9899,43020.0
2023-03-15 11:05:00,145.89,146.26,145.79,146.0,34597.0,138.8662,139.2184,138.771,138.9709,34597.0
2023-03-15 11:10:00,146.0,146.3,146.0,146.22,14762.0,138.9709,139.2565,138.9709,139.1803,14762.0
2023-03-15 11:15:00,146.23,146.42,146.19,146.4,34224.0,139.1898,139.3707,139.1518,139.3516,34224.0
2023-03-15 11:20:00,146.37,146.38,145.87,145.96,33109.0,139.3231,139.3326,138.8472,138.9328,33109.0
2023-03-15 11:25:00,145.97,146.11,145.89,145.93,16377.0,138.9424,139.0756,138.8662,138.9043,16377.0
2023-03-15 11:30:00,145.92,146.13,145.82,145.85,29168.0,138.8948,139.0946,138.7996,138.8281,29168.0
2023-03-15 11:35:00,145.79,145.81,145.62,145.71,9297.0,138.771,138.7901,138.6092,138.6949,9297.0
2023-03-15 11:40:00,145.71,146.03,145.69,145.88,18030.0,138.6949,138.9995,138.6758,138.8567,18030.0
2023-03-15 11:45:00,145.88,146.19,145.8,145.91,38015.0,138.8567,139.1518,138.7805,138.8852,38015.0
2023-03-15 11:50:00,145.83,145.83,145.52,145.58,10203.0,138.8091,138.8091,138.514,138.5711,10203.0
2023-03-15 11:55:00,145.56,145.64,145.43,145.5,15916.0,138.5521,138.6282,138.4283,138.495,15916.0
2023-03-15 12:00:00,145.58,145.69,145.44,145.46,12060.0,138.5711,138.6758,138.4379,138.4569,12060.0
2023-03-15 12:05:00,145.42,145.44,145.2,145.23,11336.0,138.4188,138.4379,138.2094,138.238,11336.0
2023-03-15 12:10:00,145.19,145.23,145.13,145.22,28430.0,138.1999,138.238,138.1428,138.2285,28430.0
2023-03-15 12:15:00,145.18,145.34,145.14,145.14,8748.0,138.1904,138.3427,138.1523,138.1523,8748.0
2023-03-15 12:20:00,145.14,145.23,144.98,145.03,32248.0,138.1523,138.238,138.0,138.0476,32248.0
2023-03-15 12:25:00,145.0,145.18,144.94,145.17,31515.0,138.0191,138.1904,137.9619,138.1809,31515.0
2023-03-15 12:30:00,145.14,145.4,145.14,145.18,28847.0,138.1523,138.3998,138.1523,138.1904,28847.0
2023-03-15 12:35:00,145.17,145.26,144.96,145.07,8181.0,138.1809,138.2665,137.981,138.0857,8181.0
2023-03-15 12:40:00,145.06,145.11,144.93,145.06,24009.0,138.0762,138.1238,137.9524,138.0762,24009.0
2023-03-15 12:45:00,145.03,145.19,145.03,145.16,64530.0,138.0476,138.1999,138.0476,138.1713,64530.0
2023-03-15 12:50:00,145.16,145.18,144.84,144.84,28007.0,138.1713,138.1904,137.8668,137.8668,28007.0
2023-03-15 12:55:00,144.83,144.9,144.65,144.84,17243.0,137.8572,137.9239,137.6859,137.8668,17243.0
2023-03-15 13:00:00,144.81,144.89,144.7,144.8,16826.0,137.8382,137.9143,137.7335,137.8287,16826.0
2023-03-15 13:05:00,144.89,145.2,144.89,145.11,20755.0,137.9143,138.2094,137.9143,138.1238,20755.0
2023-03-15 13:10:00,145.12,145.39,145.12,145.38,41277.0,138.1333,138.3903,138.1333,138.3808,41277.0
2023-03-15 13:15:00,145.39,145.59,145.29,145.46,33907.0,138.3903,138.5806,138.2951,138.4569,33907.0
2023-03-15 13:20:00,145.44,145.53,145.32,145.45,20462.0,138.4379,138.5235,138.3236,138.4474,20462.0
2023-03-15 13:25:00,145.46,145.58,145.41,145.56,10006.0,138.4569,138.5711,138.4093,138.5521,10006.0
2023-03-15 13:30:00,145.56,145.56,145.19,145.48,24453.0,138.5521,138.5521,138.1999,138.4759,24453.0
2023-03-15 13:35:00,145.5,145.55,145.32,145.34,18345.0,138.495,138.5426,138.3236,138.3427,18345.0
2023-03-15 13:40:00,145.35,145.36,145.13,145.23,19493.0,138.3522,138.3617,138.1428,138.238,19493.0
2023-03-15 13:45:00,145.19,145.24,145.07,145.21,24383.0,138.1999,138.2475,138.0857,138.2189,24383.0
2023-03-15 13:50:00,145.2,145.56,145.2,145.54,11323.0,138.2094,138.5521,138.2094,138.5331,11323.0
2023-03-15 13:55:00,145.56,145.73,145.41,145.55,32681.0,138.5521,138.7139,138.4093,138.5426,32681.0
2023-03-15 14:00:00,145.56,145.59,145.28,145.41,18880.0,138.5521,138.5806,138.2856,138.4093,18880.0
2023-03-15 14:05:00,145.31,145.47,145.27,145.33,11831.0,138.3141,138.4664,138.2761,138.3332,11831.0
2023-03-15 14:10:00,145.38,145.41,145.29,145.29,9729.0,138.3808,138.4093,138.2951,138.2951,9729.0
2023-03-15 14:15:00,145.27,145.59,145.15,145.58,33192.0,138.2761,138.5806,138.1618,138.5711,33192.0
2023-03-15 14:20:00,145.51,146.08,145.49,146.01,27969.0,138.5045,139.0471,138.4855,138.9804,27969.0
2023-03-15 14:25:00,145.98,146.7,145.96,146.3,100193.0,138.9519,139.6372,138.9328,139.2565,100193.0
2023-03-15 14:30:00,146.34,146.59,146.07,146.32,59119.0,139.2945,139.5325,139.0375,139.2755,59119.0
2023-03-15 14:35:00,146.35,146.52,146.15,146.34,29071.0,139.3041,139.4659,139.1137,139.2945,29071.0
2023-03-15 14:40:00,146.25,146.51,146.25,146.32,53142.0,139.2089,139.4564,139.2089,139.2755,53142.0
2023-03-15 14:45:00,146.37,146.37,146.09,146.1,15544.0,139.3231,139.3231,139.0566,139.0661,15544.0
2023-03-15 14:50:00,146.09,146.35,145.88,146.35,16377.0,139.0566,139.3041,138.8567,139.3041,16377.0
2023-03-15 14:55:00,146.33,146.47,146.18,146.32,16921.0,139.285,139.4183,139.1422,139.2755,16921.0
2023-03-15 15:00:00,146.37,146.55,146.11,146.17,32538.0,139.3231,139.4944,139.0756,139.1327,32538.0
2023-03-15 15:05:00,146.16,146.5,145.92,145.95,32761.0,139.1232,139.4468,138.8948,138.9233,32761.0
2023-03-15 15:10:00,145.91,146.23,145.83,145.99,26857.0,138.8852,139.1898,138.8091,138.9614,26857.0
2023-03-15 15:15:00,146.07,146.28,146.07,146.1,22460.0,139.0375,139.2374,139.0375,139.0661,22460.0
2023-03-15 15:20:00,146.08,146.38,145.91,146.27,42605.0,139.0471,139.3326,138.8852,139.2279,42605.0
2023-03-15 15:25:00,146.28,146.51,146.08,146.36,35310.0,139.2374,139.4564,139.0471,139.3136,35310.0
2023-03-15 15:30:00,146.31,146.46,146.17,146.21,26573.0,139.266,139.4088,139.1327,139.1708,26573.0
2023-03-15 15:35:00,146.22,146.23,145.95,146.09,20876.0,139.1803,139.1898,138.9233,139.0566,20876.0
2023-03-15 15:40:00,146.09,146.13,145.73,146.03,42995.0,139.0566,139.0946,138.7139,138.9995,42995.0
2023-03-15 15:45:00,146.01,146.13,145.84,145.97,51180.0,138.9804,139.0946,138.8186,138.9424,51180.0
2023-03-15 15:50:00,145.94,146.03,145.76,145.81,77586.0,138.9138,138.9995,138.7425,138.7901,77586.0
2023-03-15 15:55:00,145.82,146.61,145.82,146.61,100511.0,138.7996,139.5515,138.7996,139.5515,100511.0
2023-03-16 09:30:00,145.46,145.58,145.27,145.54,46178.0,138.4569,138.5711,138.2761,138.5331,46178.0
2023-03-16 09:35:00,145.56,145.81,145.48,145.8,9588.0,138.5521,138.7901,138.4759,138.7805,9588.0
2023-03-16 09:40:00,145.82,146.05,145.75,145.79,27934.0,138.7996,139.0185,138.7329,138.771,27934.0
2023-03-16 09:45:00,145.85,145.89,145.49,145.55,14220.0,138.8281,138.8662,138.4855,138.5426,14220.0
2023-03-16 09:50:00,145.59,145.79,145.47,145.69,16860.0,138.5806,138.771,138.4664,138.6758,16860.0
2023-03-16 09:55:00,145.69,146.02,145.67,145.95,13241.0,138.6758,138.9899,138.6568,138.9233,13241.0
2023-03-16 10:00:00,145.94,146.03,145.66,145.71,8076.0,138.9138,138.9995,138.6473,138.6949,8076.0
2023-03-16 10:05:00,145.66,145.66,145.13,145.13,24691.0,138.6473,138.6473,138.1428,138.1428,24691.0
2023-03-16 10:10:00,145.16,145.26,145.11,145.19,7107.0,138.1713,138.2665,138.1238,138.1999,7107.0
2023-03-16 10:15:00,145.15,145.15,144.97,145.04,9879.0,138.1618,138.1618,137.9905,138.0571,9879.0
2023-03-16 10:20:00,145.01,145.22,145.01,145.22,24540.0,138.0286,138.2285,138.0286,138.2285,24540.0
2023-03-16 10:25:00,145.23,145.44,145.2,145.44,5667.0,138.238,138.4379,138.2094,138.4379,5667.0
2023-03-16 10:30:00,145.48,145.63,145.4,145.53,3960.0,138.4759,138.6187,138.3998,138.5235,3960.0
2023-03-16 10:35:00,145.56,145.8,145.53,145.79,28581.0,138.5521,138.7805,138.5235,138.771,28581.0
2023-03-16 10:40:00,145.77,146.09,145.73,145.9,27497.0,138.752,139.0566,138.7139,138.8757,27497.0
2023-03-16 10:45:00,145.99,146.44,145.95,146.32,31644.0,138.9614,139.3897,138.9233,139.2755,31644.0
2023-03-16 10:50:00,146.33,147.04,146.31,147.02,26530.0,139.285,139.9608,139.266,139.9418,26530.0
2023-03-16 10:55:00,147.0,147.22,146.9,147.02,29853.0,139.9228,140.1322,139.8276,139.9418,29853.0
2023-03-16 11:00:00,147.02,147.16,146.77,146.8,14389.0,139.9418,140.0751,139.7038,139.7324,14389.0
2023-03-16 11:05:00,146.76,147.3,146.71,147.09,14005.0,139.6943,140.2083,139.6467,140.0084,14005.0
2023-03-16 11:10:00,147.13,147.2,146.97,147.08,247752.0,140.0465,140.1131,139.8942,139.9989,247752.0
2023-03-16 11:15:00,147.08,147.22,147.03,147.15,11447.0,139.9989,140.1322,139.9513,140.0655,11447.0
2023-03-16 11:20:00,147.17,147.37,147.09,147.25,29556.0,140.0846,140.2749,140.0084,140.1607,29556.0
2023-03-16 11:25:00,147.24,147.63,147.24,147.41,32175.0,140.1512,140.5224,140.1512,140.313,32175.0
2023-03-16 11:30:00,147.47,147.47,147.17,147.21,17974.0,140.3701,140.3701,140.0846,140.1227,17974.0
2023-03-16 11:35:00,147.27,147.3,147.18,147.27,10204.0,140.1798,140.2083,140.0941,140.1798,10204.0
2023-03-16 11:40:00,147.28,147.57,147.24,147.45,12260.0,140.1893,140.4653,140.1512,140.3511,12260.0
2023-03-16 11:45:00,147.41,147.48,147.29,147.47,9137.0,140.313,140.3797,140.1988,140.3701,9137.0
2023-03-16 11:50:00,147.46,147.68,147.42,147.62,7489.0,140.3606,140.57,140.3225,140.5129,7489.0
2023-03-16 11:55:00,147.63,147.77,147.53,147.55,10051.0,140.5224,140.6557,140.4272,140.4463,10051.0
2023-03-16 12:00:00,147.56,147.6,147.32,147.37,23160.0,140.4558,140.4939,140.2274,140.2749,23160.0
2023-03-16 12:05:00,147.4,147.45,147.18,147.2,137269.0,140.3035,140.3511,140.0941,140.1131,137269.0
2023-03-16 12:10:00,147.2,147.3,147.02,147.21,19911.0,140.1131,140.2083,139.9418,140.1227,19911.0
2023-03-16 12:15:00,147.19,147.38,147.19,147.36,7091.0,140.1036,140.2845,140.1036,140.2654,7091.0
2023-03-16 12:20:00,147.36,147.4,147.3,147.4,11209.0,140.2654,140.3035,140.2083,140.3035,11209.0
2023-03-16 12:25:00,147.37,147.52,147.36,147.51,13472.0,140.2749,140.4177,140.2654,140.4082,13472.0
2023-03-16 12:30:00,147.52,147.52,147.37,147.39,17989.0,140.4177,140.4177,140.2749,140.294,17989.0
2023-03-16 12:35:00,147.32,147.42,147.21,147.4,10254.0,140.2274,140.3225,140.1227,140.3035,10254.0
2023-03-16 12:40:00,147.36,147.44,147.3,147.43,6800.0,140.2654,140.3416,140.2083,140.3321,6800.0
2023-03-16 12:45:00,147.45,147.68,147.42,147.68,19349.0,140.3511,140.57,140.3225,140.57,19349.0
2023-03-16 12:50:00,147.71,148.2,147.69,147.96,64704.0,140.5986,141.065,140.5795,140.8365,64704.0
2023-03-16 12:55:00,148.02,148.2,148.0,148.18,44145.0,140.8937,141.065,140.8746,141.046,44145.0
2023-03-16 13:00:00,148.2,148.54,148.17,148.54,48343.0,141.065,141.3886,141.0364,141.3886,48343.0
2023-03-16 13:05:00,148.55,148.68,148.45,148.45,43110.0,141.3981,141.5219,141.303,141.303,43110.0
2023-03-16 13:10:00,148.44,148.52,148.38,148.43,48721.0,141.2934,141.3696,141.2363,141.2839,48721.0
2023-03-16 13:15:00,148.42,148.44,148.04,148.09,51519.0,141.2744,141.2934,140.9127,140.9603,51519.0
2023-03-16 13:20:00,148.11,148.31,148.06,148.31,38951.0,140.9793,141.1697,140.9317,141.1697,38951.0
2023-03-16 13:25:00,148.31,148.35,148.22,148.24,46060.0,141.1697,141.2078,141.084,141.1031,46060.0
2023-03-16 13:30:00,148.24,148.27,148.05,148.13,38465.0,141.1031,141.1316,140.9222,140.9984,38465.0
2023-03-16 13:35:00,148.13,148.13,148.0,148.11,37094.0,140.9984,140.9984,140.8746,140.9793,37094.0
2023-03-16 13:40:00,148.11,148.25,148.07,148.16,45463.0,140.9793,141.1126,140.9412,141.0269,45463.0
2023-03-16 13:45:00,148.18,148.27,148.12,148.16,39963.0,141.046,141.1316,140.9888,141.0269,39963.0
2023-03-16 13:50:00,148.16,148.2,147.89,148.15,41559.0,141.0269,141.065,140.7699,141.0174,41559.0
2023-03-16 13:55:00,148.14,148.17,148.05,148.11,37302.0,141.0079,141.0364,140.9222,140.9793,37302.0
2023-03-16 14:00:00,148.1,148.13,147.89,147.92,40888.0,140.9698,140.9984,140.7699,140.7985,40888.0
2023-03-16 14:05:00,147.92,147.92,147.71,147.91,26396.0,140.7985,140.7985,140.5986,140.789,26396.0
2023-03-16 14:10:00,147.95,147.96,147.75,147.76,21233.0,140.827,140.8365,140.6367,140.6462,21233.0
2023-03-16 14:15:00,147.75,147.78,147.62,147.73,12382.0,140.6367,140.6652,140.5129,140.6176,12382.0
2023-03-16 14:20:00,147.75,147.81,147.72,147.73,5377.0,140.6367,140.6938,140.6081,140.6176,5377.0
2023-03-16 14:25:00,147.7,147.82,147.67,147.82,25427.0,140.5891,140.7033,140.5605,140.7033,25427.0
2023-03-16 14:30:00,147.84,147.84,147.42,147.48,18165.0,140.7223,140.7223,140.3225,140.3797,18165.0
2023-03-16 14:35:00,147.5,147.73,147.48,147.72,5550.0,140.3987,140.6176,140.3797,140.6081,5550.0
2023-03-16 14:40:00,147.73,147.9,147.71,147.9,80885.0,140.6176,140.7794,140.5986,140.7794,80885.0
2023-03-16 14:45:00,147.84,147.86,147.73,147.8,9142.0,140.7223,140.7414,140.6176,140.6842,9142.0
2023-03-16 14:50:00,147.8,147.82,147.75,147.77,9859.0,140.6842,140.7033,140.6367,140.6557,9859.0
2023-03-16 14:55:00,147.81,148.02,147.8,148.01,11316.0,140.6938,140.8937,140.6842,140.8841,11316.0
2023-03-16 15:00:00,148.03,148.1,148.0,148.04,83120.0,140.9032,140.9698,140.8746,140.9127,83120.0
2023-03-16 15:05:00,148.05,148.19,148.02,148.05,105663.0,140.9222,141.0555,140.8937,140.9222,105663.0
2023-03-16 15:10:00,148.05,148.15,147.98,147.99,113227.0,140.9222,141.0174,140.8556,140.8651,113227.0
2023-03-16 15:15:00,147.99,148.08,147.91,147.99,100937.0,140.8651,140.9508,140.789,140.8651,100937.0
2023-03-16 15:20:00,148.0,148.29,147.96,148.25,271632.0,140.8746,141.1507,140.8365,141.1126,271632.0
2023-03-16 15:25:00,148.24,148.31,148.12,148.29,313609.0,141.1031,141.1697,140.9888,141.1507,313609.0
2023-03-16 15:30:00,148.29,148.33,148.14,148.27,18130.0,141.1507,141.1887,141.0079,141.1316,18130.0
2023-03-16 15:35:00,148.25,148.25,148.07,148.19,16876.0,141.1126,141.1126,140.9412,141.0555,16876.0
2023-03-16 15:40:00,148.2,148.51,148.19,148.48,24644.0,141.065,141.3601,141.0555,141.3315,24644.0
2023-03-16 15:45:00,148.47,148.47,148.16,148.32,61142.0,141.322,141.322,141.0269,141.1792,61142.0
2023-03-16 15:50:00,148.31,148.39,148.18,148.21,36116.0,141.1697,141.2458,141.046,141.0745,36116.0
2023-03-16 15:55:00,148.23,148.41,148.12,148.35,55875.0,141.0935,141.2649,140.9888,141.2078,55875.0
2023-03-17 09:30:00,147.8,147.8,147.13,147.13,45684.0,140.6842,140.6842,140.0465,140.0465,45684.0
2023-03-17 09:35:00,147.16,147.3,146.95,147.22,11653.0,140.0751,140.2083,139.8752,140.1322,11653.0
2023-03-17 09:40:00,147.21,147.38,147.07,147.15,9847.0,140.1227,140.2845,139.9894,140.0655,9847.0
2023-03-17 09:45:00,147.03,147.03,146.77,146.79,3731.0,139.9513,139.9513,139.7038,139.7229,3731.0
2023-03-17 09:50:00,146.79,147.02,146.79,146.89,18069.0,139.7229,139.9418,139.7229,139.8181,18069.0
2023-03-17 09:55:00,146.9,146.9,146.76,146.76,23039.0,139.8276,139.8276,139.6943,139.6943,23039.0
2023-03-17 10:00:00,146.76,147.32,146.76,147.28,15502.0,139.6943,140.2274,139.6943,140.1893,15502.0
2023-03-17 10:05:00,147.31,147.31,146.7,146.75,4372.0,140.2178,140.2178,139.6372,139.6848,4372.0
2023-03-17 10:10:00,146.63,146.68,146.48,146.48,4813.0,139.5706,139.6182,139.4278,139.4278,4813.0
2023-03-17 10:15:00,146.59,146.71,146.33,146.33,8465.0,139.5325,139.6467,139.285,139.285,8465.0
2023-03-17 10:20:00,146.31,146.37,146.07,146.07,10200.0,139.266,139.3231,139.0375,139.0375,10200.0
2023-03-17 10:25:00,146.01,146.12,145.85,146.05,18431.0,138.9804,139.0851,138.8281,139.0185,18431.0
2023-03-17 10:30:00,146.05,146.15,145.84,145.87,21742.0,139.0185,139.1137,138.8186,138.8472,21742.0
2023-03-17 10:35:00,145.87,145.97,145.71,145.93,21807.0,138.8472,138.9424,138.6949,138.9043,21807.0
2023-03-17 10:40:00,145.92,145.93,145.65,145.69,6193.0,138.8948,138.9043,138.6378,138.6758,6193.0
2023-03-17 10:45:00,145.62,145.85,145.6,145.84,8877.0,138.6092,138.8281,138.5902,138.8186,8877.0
2023-03-17 10:50:00,145.86,145.86,145.58,145.66,9305.0,138.8376,138.8376,138.5711,138.6473,9305.0
2023-03-17 10:55:00,145.65,145.9,145.64,145.8,15039.0,138.6378,138.8757,138.6282,138.7805,15039.0
2023-03-17 11:00:00,145.78,145.8,145.49,145.61,45930.0,138.7615,138.7805,138.4855,138.5997,45930.0
2023-03-17 11:05:00,145.63,145.95,145.55,145.88,16463.0,138.6187,138.9233,138.5426,138.8567,16463.0
2023-03-17 11:10:00,145.85,145.95,145.76,145.91,22353.0,138.8281,138.9233,138.7425,138.8852,22353.0
2023-03-17 11:15:00,145.93,146.15,145.88,146.01,17882.0,138.9043,139.1137,138.8567,138.9804,17882.0
2023-03-17 11:20:00,146.06,146.06,145.67,145.7,24873.0,139.028,139.028,138.6568,138.6854,24873.0
2023-03-17 11:25:00,145.69,145.71,145.55,145.71,2300.0,138.6758,138.6949,138.5426,138.6949,2300.0
2023-03-17 11:30:00,145.72,145.95,145.7,145.95,14455.0,138.7044,138.9233,138.6854,138.9233,14455.0
2023-03-17 11:35:00,145.94,145.96,145.56,145.57,21720.0,138.9138,138.9328,138.5521,138.5616,21720.0
2023-03-17 11:40:00,145.64,145.64,145.41,145.5,6623.0,138.6282,138.6282,138.4093,138.495,6623.0
2023-03-17 11:45:00,145.5,145.7,145.5,145.69,7312.0,138.495,138.6854,138.495,138.6758,7312.0
2023-03-17 11:50:00,145.72,145.88,145.63,145.63,8271.0,138.7044,138.8567,138.6187,138.6187,8271.0
2023-03-17 11:55:00,145.58,145.72,145.56,145.72,38002.0,138.5711,138.7044,138.5521,138.7044,38002.0
2023-03-17 12:00:00,145.76,145.93,145.76,145.88,9880.0,138.7425,138.9043,138.7425,138.8567,9880.0
2023-03-17 12:05:00,145.79,146.09,145.72,146.09,3110.0,138.771,139.0566,138.7044,139.0566,3110.0
2023-03-17 12:10:00,146.03,146.1,145.99,146.04,14763.0,138.9995,139.0661,138.9614,139.009,14763.0
2023-03-17 12:15:00,145.99,146.19,145.98,146.04,6444.0,138.9614,139.1518,138.9519,139.009,6444.0
2023-03-17 12:20:00,146.05,146.07,145.87,145.98,3433.0,139.0185,139.0375,138.8472,138.9519,3433.0
2023-03-17 12:25:00,145.97,146.21,145.97,146.21,18238.0,138.9424,139.1708,138.9424,139.1708,18238.0
2023-03-17 12:30:00,146.19,146.55,146.19,146.2,20446.0,139.1518,139.4944,139.1518,139.1613,20446.0
2023-03-17 12:35:00,146.2,146.2,146.04,146.08,60940.0,139.1613,139.1613,139.009,139.0471,60940.0
2023-03-17 12:40:00,146.08,146.15,146.04,146.09,6110.0,139.0471,139.1137,139.009,139.0566,6110.0
2023-03-17 12:45:00,146.01,146.07,145.94,145.94,7184.0,138.9804,139.0375,138.9138,138.9138,7184.0
2023-03-17 12:50:00,145.95,146.09,145.8,145.82,13063.0,138.9233,139.0566,138.7805,138.7996,13063.0
2023-03-17 12:55:00,145.82,145.99,145.82,145.93,5049.0,138.7996,138.9614,138.7996,138.9043,5049.0
2023-03-17 13:00:00,145.94,145.94,145.84,145.86,1300.0,138.9138,138.9138,138.8186,138.8376,1300.0
2023-03-17 13:05:00,145.9,146.1,145.87,146.05,6586.0,138.8757,139.0661,138.8472,139.0185,6586.0
2023-03-17 13:10:00,146.08,146.13,146.03,146.08,3950.0,139.0471,139.0946,138.9995,139.0471,3950.0
2023-03-17 13:15:00,146.06,146.11,145.89,145.95,2664.0,139.028,139.0756,138.8662,138.9233,2664.0
2023-03-17 13:20:00,146.01,146.23,145.98,145.99,2209.0,138.9804,139.1898,138.9519,138.9614,2209.0
2023-03-17 13:25:00,145.96,146.02,145.96,145.98,5808.0,138.9328,138.9899,138.9328,138.9519,5808.0
2023-03-17 13:30:00,145.97,146.2,145.92,145.92,12511.0,138.9424,139.1613,138.8948,138.8948,12511.0
2023-03-17 13:35:00,145.95,146.0,145.83,146.0,3533.0,138.9233,138.9709,138.8091,138.9709,3533.0
2023-03-17 13:40:00,145.9,145.9,145.79,145.9,44021.0,138.8757,138.8757,138.771,138.8757,44021.0
2023-03-17 13:45:00,145.86,146.05,145.84,146.02,14825.0,138.8376,139.0185,138.8186,138.9899,14825.0
2023-03-17 13:50:00,145.95,146.02,145.84,145.91,6727.0,138.9233,138.9899,138.8186,138.8852,6727.0
2023-03-17 13:55:00,145.94,145.99,145.79,145.99,7723.0,138.9138,138.9614,138.771,138.9614,7723.0
2023-03-17 14:00:00,146.02,146.12,145.86,145.88,13456.0,138.9899,139.0851,138.8376,138.8567,13456.0
2023-03-17 14:05:00,145.87,145.92,145.68,145.73,37431.0,138.8472,138.8948,138.6663,138.7139,37431.0
2023-03-17 14:10:00,145.72,145.76,145.63,145.63,15672.0,138.7044,138.7425,138.6187,138.6187,15672.0
2023-03-17 14:15:00,145.63,145.72,145.55,145.6,8443.0,138.6187,138.7044,138.5426,138.5902,8443.0
2023-03-17 14:20:00,145.58,145.66,145.39,145.42,32989.0,138.5711,138.6473,138.3903,138.4188,32989.0
2023-03-17 14:25:00,145.41,145.41,145.28,145.35,5646.0,138.4093,138.4093,138.2856,138.3522,5646.0
2023-03-17 14:30:00,145.33,145.56,145.31,145.54,4757.0,138.3332,138.5521,138.3141,138.5331,4757.0
2023-03-17 14:35:00,145.52,145.54,145.37,145.43,7941.0,138.514,138.5331,138.3712,138.4283,7941.0
2023-03-17 14:40:00,145.4,145.49,145.38,145.47,7714.0,138.3998,138.4855,138.3808,138.4664,7714.0
2023-03-17 14:45:00,145.41,145.45,145.36,145.44,3795.0,138.4093,138.4474,138.3617,138.4379,3795.0
2023-03-17 14:50:00,145.42,145.63,145.21,145.62,19254.0,138.4188,138.6187,138.2189,138.6092,19254.0
2023-03-17 14:55:00,145.68,145.76,145.61,145.61,4681.0,138.6663,138.7425,138.5997,138.5997,4681.0
2023-03-17 15:00:00,145.66,145.66,145.45,145.6,5683.0,138.6473,138.6473,138.4474,138.5902,5683.0
2023-03-17 15:05:00,145.61,145.67,145.48,145.6,16896.0,138.5997,138.6568,138.4759,138.5902,16896.0
2023-03-17 15:10:00,145.6,145.79,145.57,145.74,21908.0,138.5902,138.771,138.5616,138.7234,21908.0
2023-03-17 15:15:00,145.75,145.95,145.62,145.83,46387.0,138.7329,138.9233,138.6092,138.8091,46387.0
2023-03-17 15:20:00,145.82,145.95,145.74,145.9,17936.0,138.7996,138.9233,138.7234,138.8757,17936.0
2023-03-17 15:25:00,145.91,146.06,145.85,146.03,72108.0,138.8852,139.028,138.8281,138.9995,72108.0
2023-03-17 15:30:00,146.02,146.04,145.59,145.79,24939.0,138.9899,139.009,138.5806,138.771,24939.0
2023-03-17 15:35:00,145.8,145.8,145.66,145.69,18727.0,138.7805,138.7805,138.6473,138.6758,18727.0
2023-03-17 15:40:00,145.69,145.86,145.67,145.85,13085.0,138.6758,138.8376,138.6568,138.8281,13085.0
2023-03-17 15:45:00,145.82,145.83,145.49,145.56,22251.0,138.7996,138.8091,138.4855,138.5521,22251.0
2023-03-17 15:50:00,145.55,145.85,145.53,145.79,33311.0,138.5426,138.8281,138.5235,138.771,33311.0
2023-03-17 15:55:00,145.82,145.87,145.59,145.67,115241.0,138.7996,138.8472,138.5806,138.6568,115241.0
2023-03-20 09:30:00,146.25,147.02,146.25,146.66,60866.0,139.2089,139.9418,139.2089,139.5991,60866.0
2023-03-20 09:35:00,146.69,146.7,146.41,146.65,12702.0,139.6277,139.6372,139.3612,139.5896,12702.0
2023-03-20 09:40:00,146.56,146.93,146.52,146.76,16371.0,139.5039,139.8561,139.4659,139.6943,16371.0
2023-03-20 09:45:00,146.85,147.1,146.57,147.09,14810.0,139.78,140.0179,139.5135,140.0084,14810.0
2023-03-20 09:50:00,146.86,147.47,146.86,147.34,75170.0,139.7895,140.3701,139.7895,140.2464,75170.0
2023-03-20 09:55:00,147.27,147.48,147.2,147.39,25854.0,140.1798,140.3797,140.1131,140.294,25854.0
2023-03-20 10:00:00,147.47,147.7,147.45,147.57,19685.0,140.3701,140.5891,140.3511,140.4653,19685.0
2023-03-20 10:05:00,147.56,147.61,147.17,147.22,19408.0,140.4558,140.5034,140.0846,140.1322,19408.0
2023-03-20 10:10:00,147.17,147.43,147.13,147.34,12724.0,140.0846,140.3321,140.0465,140.2464,12724.0
2023-03-20 10:15:00,147.34,147.43,147.0,147.02,6671.0,140.2464,140.3321,139.9228,139.9418,6671.0
2023-03-20 10:20:00,147.02,147.51,146.96,147.51,5373.0,139.9418,140.4082,139.8847,140.4082,5373.0
2023-03-20 10:25:00,147.47,147.57,147.39,147.52,6358.0,140.3701,140.4653,140.294,140.4177,6358.0
2023-03-20 10:30:00,147.58,147.63,147.48,147.56,6472.0,140.4748,140.5224,140.3797,140.4558,6472.0
2023-03-20 10:35:00,147.63,147.68,147.39,147.39,4308.0,140.5224,140.57,140.294,140.294,4308.0
2023-03-20 10:40:00,147.41,147.59,147.38,147.4,9441.0,140.313,140.4844,140.2845,140.3035,9441.0
2023-03-20 10:45:00,147.33,147.66,147.32,147.66,9699.0,140.2369,140.551,140.2274,140.551,9699.0
2023-03-20 10:50:00,147.66,147.66,147.43,147.48,10843.0,140.551,140.551,140.3321,140.3797,10843.0
2023-03-20 10:55:00,147.51,147.74,147.51,147.73,71441.0,140.4082,140.6271,140.4082,140.6176,71441.0
2023-03-20 11:00:00,147.71,147.98,147.71,147.81,19134.0,140.5986,140.8556,140.5986,140.6938,19134.0
2023-03-20 11:05:00,147.82,147.87,147.78,147.79,13238.0,140.7033,140.7509,140.6652,140.6747,13238.0
2023-03-20 11:10:00,147.78,147.78,147.58,147.71,46370.0,140.6652,140.6652,140.4748,140.5986,46370.0
2023-03-20 11:15:00,147.66,147.66,147.49,147.65,9324.0,140.551,140.551,140.3892,140.5415,9324.0
2023-03-20 11:20:00,147.65,147.7,147.61,147.66,4989.0,140.5415,140.5891,140.5034,140.551,4989.0
2023-03-20 11:25:00,147.7,147.99,147.7,147.93,22454.0,140.5891,140.8651,140.5891,140.808,22454.0
2023-03-20 11:30:00,147.95,147.96,147.71,147.8,28777.0,140.827,140.8365,140.5986,140.6842,28777.0
2023-03-20 11:35:00,147.75,147.81,147.69,147.76,8477.0,140.6367,140.6938,140.5795,140.6462,8477.0
2023-03-20 11:40:00,147.69,147.74,147.64,147.66,8054.0,140.5795,140.6271,140.532,140.551,8054.0
2023-03-20 11:45:00,147.63,147.7,147.57,147.62,13522.0,140.5224,140.5891,140.4653,140.5129,13522.0
2023-03-20 11:50:00,147.65,147.73,147.52,147.52,9475.0,140.5415,140.6176,140.4177,140.4177,9475.0
2023-03-20 11:55:00,147.56,147.58,147.37,147.41,15825.0,140.4558,140.4748,140.2749,140.313,15825.0
2023-03-20 12:00:00,147.43,147.46,147.37,147.37,7665.0,140.3321,140.3606,140.2749,140.2749,7665.0
2023-03-20 12:05:00,147.37,147.39,147.03,147.05,60694.0,140.2749,140.294,139.9513,139.9704,60694.0
2023-03-20 12:10:00,147.0,147.05,146.73,146.84,13806.0,139.9228,139.9704,139.6658,139.7705,13806.0
2023-03-20 12:15:00,146.95,146.99,146.79,146.81,6937.0,139.8752,139.9132,139.7229,139.7419,6937.0
2023-03-20 12:20:00,146.9,147.1,146.85,147.03,71068.0,139.8276,140.0179,139.78,139.9513,71068.0
2023-03-20 12:25:00,147.01,147.1,146.88,147.1,38315.0,139.9323,140.0179,139.8085,140.0179,38315.0
2023-03-20 12:30:00,147.12,147.19,147.07,147.16,9643.0,140.037,140.1036,139.9894,140.0751,9643.0
2023-03-20 12:35:00,147.12,147.23,147.08,147.22,53187.0,140.037,140.1417,139.9989,140.1322,53187.0
2023-03-20 12:40:00,147.21,147.26,147.12,147.21,6693.0,140.1227,140.1702,140.037,140.1227,6693.0
2023-03-20 12:45:00,147.21,147.31,147.15,147.26,4610.0,140.1227,140.2178,140.0655,140.1702,4610.0
2023-03-20 12:50:00,147.31,147.52,147.31,147.52,10069.0,140.2178,140.4177,140.2178,140.4177,10069.0
2023-03-20 12:55:00,147.51,147.68,147.51,147.57,25563.0,140.4082,140.57,140.4082,140.4653,25563.0
2023-03-20 13:00:00,147.59,147.69,147.57,147.66,8708.0,140.4844,140.5795,140.4653,140.551,8708.0
2023-03-20 13:05:00,147.69,147.93,147.69,147.83,123929.0,140.5795,140.808,140.5795,140.7128,123929.0
2023-03-20 13:10:00,147.88,147.92,147.85,147.92,1185.0,140.7604,140.7985,140.7318,140.7985,1185.0
2023-03-20 13:15:00,147.88,147.96,147.85,147.88,64754.0,140.7604,140.8365,140.7318,140.7604,64754.0
2023-03-20 13:20:00,147.88,147.88,147.82,147.87,4071.0,140.7604,140.7604,140.7033,140.7509,4071.0
2023-03-20 13:25:00,147.85,147.86,147.7,147.71,1850.0,140.7318,140.7414,140.5891,140.5986,1850.0
2023-03-20 13:30:00,147.71,147.82,147.69,147.69,24162.0,140.5986,140.7033,140.5795,140.5795,24162.0
2023-03-20 13:35:00,147.69,147.69,147.53,147.6,20213.0,140.5795,140.5795,140.4272,140.4939,20213.0
2023-03-20 13:40:00,147.66,147.76,147.63,147.65,12806.0,140.551,140.6462,140.5224,140.5415,12806.0
2023-03-20 13:45:00,147.65,147.65,147.54,147.59,6188.0,140.5415,140.5415,140.4368,140.4844,6188.0
2023-03-20 13:50:00,147.59,147.59,147.42,147.42,5659.0,140.4844,140.4844,140.3225,140.3225,5659.0
2023-03-20 13:55:00,147.42,147.5,147.42,147.46,3971.0,140.3225,140.3987,140.3225,140.3606,3971.0
2023-03-20 14:00:00,147.52,147.52,147.32,147.33,13082.0,140.4177,140.4177,140.2274,140.2369,13082.0
2023-03-20 14:05:00,147.35,147.36,147.21,147.23,6678.0,140.2559,140.2654,140.1227,140.1417,6678.0
2023-03-20 14:10:00,147.25,147.37,147.25,147.29,2513.0,140.1607,140.2749,140.1607,140.1988,2513.0
2023-03-20 14:15:00,147.32,147.32,147.22,147.32,2928.0,140.2274,140.2274,140.1322,140.2274,2928.0
2023-03-20 14:20:00,147.38,147.55,147.37,147.45,66022.0,140.2845,140.4463,140.2749,140.3511,66022.0
2023-03-20 14:25:00,147.47,147.51,147.39,147.41,18623.0,140.3701,140.4082,140.294,140.313,18623.0
2023-03-20 14:30:00,147.42,147.45,147.18,147.29,36898.0,140.3225,140.3511,140.0941,140.1988,36898.0
2023-03-20 14:35:00,147.24,147.25,147.06,147.09,61340.0,140.1512,140.1607,139.9799,140.0084,61340.0
2023-03-20 14:40:00,147.1,147.21,147.04,147.17,36169.0,140.0179,140.1227,139.9608,140.0846,36169.0
2023-03-20 14:45:00,147.19,147.31,147.17,147.31,9123.0,140.1036,140.2178,140.0846,140.2178,9123.0
2023-03-20 14:50:00,147.29,147.52,147.29,147.37,17015.0,140.1988,140.4177,140.1988,140.2749,17015.0
2023-03-20 14:55:00,147.38,147.43,147.23,147.3,16642.0,140.2845,140.3321,140.1417,140.2083,16642.0
2023-03-20 15:00:00,147.24,147.38,147.21,147.3,19446.0,140.1512,140.2845,140.1227,140.2083,19446.0
2023-03-20 15:05:00,147.32,147.4,147.23,147.25,10180.0,140.2274,140.3035,140.1417,140.1607,10180.0
2023-03-20 15:10:00,147.22,147.33,147.18,147.28,8503.0,140.1322,140.2369,140.0941,140.1893,8503.0
2023-03-20 15:15:00,147.21,147.39,147.21,147.37,13642.0,140.1227,140.294,140.1227,140.2749,13642.0
2023-03-20 15:20:00,147.38,147.38,147.18,147.31,7889.0,140.2845,140.2845,140.0941,140.2178,7889.0
2023-03-20 15:25:00,147.34,147.51,147.34,147.5,9926.0,140.2464,140.4082,140.2464,140.3987,9926.0
2023-03-20 15:30:00,147.46,147.63,147.43,147.53,18890.0,140.3606,140.5224,140.3321,140.4272,18890.0
2023-03-20 15:35:00,147.59,147.66,147.51,147.53,28050.0,140.4844,140.551,140.4082,140.4272,28050.0
2023-03-20 15:40:00,147.53,147.63,147.49,147.53,20567.0,140.4272,140.5224,140.3892,140.4272,20567.0
2023-03-20 15:45:00,147.52,147.68,147.48,147.62,54305.0,140.4177,140.57,140.3797,140.5129,54305.0
2023-03-20 15:50:00,147.63,147.81,147.63,147.67,67225.0,140.5224,140.6938,140.5224,140.5605,67225.0
2023-03-20 15:55:00,147.65,147.66,147.54,147.61,147050.0,140.5415,140.551,140.4368,140.5034,147050.0
2023-03-21 09:30:00,149.37,149.65,149.27,149.61,45668.0,142.1787,142.4452,142.0835,142.4071,45668.0
2023-03-21 09:35:00,149.63,149.66,149.49,149.59,17994.0,142.4261,142.4547,142.2929,142.3881,17994.0
2023-03-21 09:40:00,149.6,149.61,149.48,149.51,22014.0,142.3976,142.4071,142.2834,142.3119,22014.0
2023-03-21 09:45:00,149.56,149.66,149.48,149.51,29781.0,142.3595,142.4547,142.2834,142.3119,29781.0
2023-03-21 09:50:00,149.49,149.52,149.41,149.47,12088.0,142.2929,142.3214,142.2167,142.2738,12088.0
2023-03-21 09:55:00,149.47,149.61,149.45,149.58,32633.0,142.2738,142.4071,142.2548,142.3786,32633.0
2023-03-21 10:00:00,149.64,149.74,149.43,149.43,18081.0,142.4357,142.5308,142.2358,142.2358,18081.0
2023-03-21 10:05:00,149.41,149.45,149.24,149.34,18580.0,142.2167,142.2548,142.0549,142.1501,18580.0
2023-03-21 10:10:00,149.34,149.59,149.3,149.33,24431.0,142.1501,142.3881,142.112,142.1406,24431.0
2023-03-21 10:15:00,149.3,149.33,149.15,149.19,15082.0,142.112,142.1406,141.9693,142.0073,15082.0
2023-03-21 10:20:00,149.15,149.2,148.98,149.01,19848.0,141.9693,142.0168,141.8074,141.836,19848.0
2023-03-21 10:25:00,149.01,149.15,148.97,149.13,9605.0,141.836,141.9693,141.7979,141.9502,9605.0
2023-03-21 10:30:00,149.12,149.21,149.08,149.09,13038.0,141.9407,142.0264,141.9026,141.9121,13038.0
2023-03-21 10:35:00,149.11,149.2,148.94,149.18,22110.0,141.9312,142.0168,141.7694,141.9978,22110.0
2023-03-21 10:40:00,149.19,149.26,149.12,149.19,20803.0,142.0073,142.074,141.9407,142.0073,20803.0
2023-03-21 10:45:00,149.27,149.44,149.27,149.39,5782.0,142.0835,142.2453,142.0835,142.1977,5782.0
2023-03-21 10:50:00,149.35,149.35,149.1,149.14,9708.0,142.1596,142.1596,141.9217,141.9597,9708.0
2023-03-21 10:55:00,149.14,149.22,149.03,149.15,12483.0,141.9597,142.0359,141.855,141.9693,12483.0
2023-03-21 11:00:00,149.14,149.26,149.14,149.19,7292.0,141.9597,142.074,141.9597,142.0073,7292.0
2023-03-21 11:05:00,149.2,149.32,149.2,149.31,4970.0,142.0168,142.1311,142.0168,142.1215,4970.0
2023-03-21 11:10:00,149.32,149.49,149.3,149.46,5003.0,142.1311,142.2929,142.112,142.2643,5003.0
2023-03-21 11:15:00,149.49,149.51,149.42,149.5,8243.0,142.2929,142.3119,142.2263,142.3024,8243.0
2023-03-21 11:20:00,149.53,149.56,149.48,149.56,9402.0,142.331,142.3595,142.2834,142.3595,9402.0
2023-03-21 11:25:00,149.56,149.57,149.42,149.44,10147.0,142.3595,142.369,142.2263,142.2453,10147.0
2023-03-21 11:30:00,149.46,149.55,149.44,149.44,4644.0,142.2643,142.35,142.2453,142.2453,4644.0
2023-03-21 11:35:00,149.46,149.46,149.17,149.2,35241.0,142.2643,142.2643,141.9883,142.0168,35241.0
2023-03-21 11:40:00,149.22,149.23,148.98,149.04,23932.0,142.0359,142.0454,141.8074,141.8645,23932.0
2023-03-21 11:45:00,149.01,149.04,148.89,149.04,6299.0,141.836,141.8645,141.7218,141.8645,6299.0
2023-03-21 11:50:00,149.06,149.08,148.94,149.01,9176.0,141.8836,141.9026,141.7694,141.836,9176.0
2023-03-21 11:55:00,149.03,149.04,148.93,148.99,3221.0,141.855,141.8645,141.7598,141.817,3221.0
2023-03-21 12:00:00,148.97,148.98,148.85,148.93,68617.0,141.7979,141.8074,141.6837,141.7598,68617.0
2023-03-21 12:05:00,148.9,149.02,148.9,148.94,56266.0,141.7313,141.8455,141.7313,141.7694,56266.0
2023-03-21 12:10:00,148.95,149.1,148.95,149.0,51328.0,141.7789,141.9217,141.7789,141.8265,51328.0
2023-03-21 12:15:00,149.0,149.09,149.0,149.01,3117.0,141.8265,141.9121,141.8265,141.836,3117.0
2023-03-21 12:20:00,148.98,149.05,148.97,149.01,26817.0,141.8074,141.8741,141.7979,141.836,26817.0
2023-03-21 12:25:00,149.02,149.14,149.02,149.08,5182.0,141.8455,141.9597,141.8455,141.9026,5182.0
2023-03-21 12:30:00,149.07,149.19,149.07,149.09,8160.0,141.8931,142.0073,141.8931,141.9121,8160.0
2023-03-21 12:35:00,149.09,149.09,148.94,148.94,22342.0,141.9121,141.9121,141.7694,141.7694,22342.0
2023-03-21 12:40:00,148.95,148.97,148.91,148.92,11875.0,141.7789,141.7979,141.7408,141.7503,11875.0
2023-03-21 12:45:00,148.92,148.98,148.86,148.93,9137.0,141.7503,141.8074,141.6932,141.7598,9137.0
2023-03-21 12:50:00,148.95,149.02,148.94,148.94,13996.0,141.7789,141.8455,141.7694,141.7694,13996.0
2023-03-21 12:55:00,148.92,148.98,148.87,148.91,13853.0,141.7503,141.8074,141.7027,141.7408,13853.0
2023-03-21 13:00:00,148.88,148.89,148.81,148.81,4586.0,141.7123,141.7218,141.6456,141.6456,4586.0
2023-03-21 13:05:00,148.81,148.87,148.76,148.87,15910.0,141.6456,141.7027,141.598,141.7027,15910.0
2023-03-21 13:10:00,148.88,148.98,148.85,148.91,5717.0,141.7123,141.8074,141.6837,141.7408,5717.0
2023-03-21 13:15:00,148.92,149.01,148.92,149.01,4805.0,141.7503,141.836,141.7503,141.836,4805.0
2023-03-21 13:20:00,148.96,149.01,148.96,148.97,4556.0,141.7884,141.836,141.7884,141.7979,4556.0
2023-03-21 13:25:00,148.98,149.08,148.95,149.06,7301.0,141.8074,141.9026,141.7789,141.8836,7301.0
2023-03-21 13:30:00,149.07,149.17,149.07,149.14,7506.0,141.8931,141.9883,141.8931,141.9597,7506.0
2023-03-21 13:35:00,149.13,149.21,149.11,149.12,7391.0,141.9502,142.0264,141.9312,141.9407,7391.0
2023-03-21 13:40:00,149.12,149.14,149.05,149.13,3837.0,141.9407,141.9597,141.8741,141.9502,3837.0
2023-03-21 13:45:00,149.11,149.15,149.07,149.07,6056.0,141.9312,141.9693,141.8931,141.8931,6056.0
2023-03-21 13:50:00,149.05,149.05,148.92,148.92,9935.0,141.8741,141.8741,141.7503,141.7503,9935.0
2023-03-21 13:55:00,148.91,148.91,148.74,148.78,7422.0,141.7408,141.7408,141.579,141.6171,7422.0
2023-03-21 14:00:00,148.79,148.83,148.77,148.82,18746.0,141.6266,141.6647,141.6075,141.6551,18746.0
2023-03-21 14:05:00,148.82,148.86,148.75,148.77,6978.0,141.6551,141.6932,141.5885,141.6075,6978.0
2023-03-21 14:10:00,148.78,148.84,148.77,148.82,4298.0,141.6171,141.6742,141.6075,141.6551,4298.0
2023-03-21 14:15:00,148.83,148.94,148.83,148.94,8096.0,141.6647,141.7694,141.6647,141.7694,8096.0
2023-03-21 14:20:00,148.94,149.03,148.94,149.02,7191.0,141.7694,141.855,141.7694,141.8455,7191.0
2023-03-21 14:25:00,149.02,149.12,149.02,149.1,4521.0,141.8455,141.9407,141.8455,141.9217,4521.0
2023-03-21 14:30:00,149.1,149.15,149.07,149.09,9438.0,141.9217,141.9693,141.8931,141.9121,9438.0
2023-03-21 14:35:00,149.1,149.14,149.01,149.03,19988.0,141.9217,141.9597,141.836,141.855,19988.0
2023-03-21 14:40:00,149.03,149.14,149.0,149.14,11940.0,141.855,141.9597,141.8265,141.9597,11940.0
2023-03-21 14:45:00,149.13,149.2,149.13,149.19,104514.0,141.9502,142.0168,141.9502,142.0073,104514.0
2023-03-21 14:50:00,149.19,149.19,149.08,149.12,5365.0,142.0073,142.0073,141.9026,141.9407,5365.0
2023-03-21 14:55:00,149.13,149.31,149.11,149.21,19437.0,141.9502,142.1215,141.9312,142.0264,19437.0
2023-03-21 15:00:00,149.21,149.38,149.21,149.37,10071.0,142.0264,142.1882,142.0264,142.1787,10071.0
2023-03-21 15:05:00,149.37,149.37,149.3,149.34,6474.0,142.1787,142.1787,142.112,142.1501,6474.0
2023-03-21 15:10:00,149.35,149.48,149.31,149.38,8768.0,142.1596,142.2834,142.1215,142.1882,8768.0
2023-03-21 15:15:00,149.39,149.49,149.36,149.47,18235.0,142.1977,142.2929,142.1691,142.2738,18235.0
2023-03-21 15:20:00,149.47,149.53,149.39,149.43,46472.0,142.2738,142.331,142.1977,142.2358,46472.0
2023-03-21 15:25:00,149.42,149.42,149.32,149.39,8800.0,142.2263,142.2263,142.1311,142.1977,8800.0
2023-03-21 15:30:00,149.4,149.45,149.34,149.34,6588.0,142.2072,142.2548,142.1501,142.1501,6588.0
2023-03-21 15:35:00,149.36,149.6,149.34,149.6,8538.0,142.1691,142.3976,142.1501,142.3976,8538.0
2023-03-21 15:40:00,149.64,149.81,149.63,149.8,14220.0,142.4357,142.5975,142.4261,142.588,14220.0
2023-03-21 15:45:00,149.79,149.82,149.68,149.71,23817.0,142.5784,142.607,142.4737,142.5023,23817.0
2023-03-21 15:50:00,149.71,149.71,149.58,149.66,39689.0,142.5023,142.5023,142.3786,142.4547,39689.0
2023-03-21 15:55:00,149.63,149.63,149.41,149.55,58003.0,142.4261,142.4261,142.2167,142.35,58003.0
2023-03-22 09:30:00,149.56,149.6,149.29,149.29,29411.0,142.3595,142.3976,142.1025,142.1025,29411.0
2023-03-22 09:35:00,149.32,149.46,149.25,149.38,16060.0,142.1311,142.2643,142.0644,142.1882,16060.0
2023-03-22 09:40:00,149.38,149.38,149.15,149.15,7815.0,142.1882,142.1882,141.9693,141.9693,7815.0
2023-03-22 09:45:00,149.14,149.26,149.09,149.18,37905.0,141.9597,142.074,141.9121,141.9978,37905.0
2023-03-22 09:50:00,149.25,149.33,149.1,149.19,6627.0,142.0644,142.1406,141.9217,142.0073,6627.0
2023-03-22 09:55:00,149.19,149.33,149.14,149.32,15181.0,142.0073,142.1406,141.9597,142.1311,15181.0
2023-03-22 10:00:00,149.36,149.36,149.28,149.34,6511.0,142.1691,142.1691,142.093,142.1501,6511.0
2023-03-22 10:05:00,149.37,149.44,149.34,149.43,3096.0,142.1787,142.2453,142.1501,142.2358,3096.0
2023-03-22 10:10:00,149.45,149.49,149.28,149.31,4507.0,142.2548,142.2929,142.093,142.1215,4507.0
2023-03-22 10:15:00,149.28,149.47,149.28,149.43,5250.0,142.093,142.2738,142.093,142.2358,5250.0
2023-03-22 10:20:00,149.5,149.54,149.47,149.47,6254.0,142.3024,142.3405,142.2738,142.2738,6254.0
2023-03-22 10:25:00,149.48,149.69,149.46,149.66,9548.0,142.2834,142.4833,142.2643,142.4547,9548.0
2023-03-22 10:30:00,149.68,149.69,149.57,149.6,6056.0,142.4737,142.4833,142.369,142.3976,6056.0
2023-03-22 10:35:00,149.59,149.61,149.53,149.57,11321.0,142.3881,142.4071,142.331,142.369,11321.0
2023-03-22 10:40:00,149.55,149.63,149.55,149.59,16771.0,142.35,142.4261,142.35,142.3881,16771.0
2023-03-22 10:45:00,149.62,149.65,149.5,149.5,2456.0,142.4166,142.4452,142.3024,142.3024,2456.0
2023-03-22 10:50:00,149.56,149.57,149.44,149.53,5531.0,142.3595,142.369,142.2453,142.331,5531.0
2023-03-22 10:55:00,149.51,149.52,149.43,149.45,17829.0,142.3119,142.3214,142.2358,142.2548,17829.0
2023-03-22 11:00:00,149.48,149.51,149.33,149.34,7646.0,142.2834,142.3119,142.1406,142.1501,7646.0
2023-03-22 11:05:00,149.35,149.36,149.26,149.26,2378.0,142.1596,142.1691,142.074,142.074,2378.0
2023-03-22 11:10:00,149.23,149.27,149.07,149.14,12296.0,142.0454,142.0835,141.8931,141.9597,12296.0
2023-03-22 11:15:00,149.18,149.18,149.1,149.11,5328.0,141.9978,141.9978,141.9217,141.9312,5328.0
2023-03-22 11:20:00,149.11,149.18,149.11,149.17,2560.0,141.9312,141.9978,141.9312,141.9883,2560.0
2023-03-22 11:25:00,149.22,149.22,149.09,149.11,3242.0,142.0359,142.0359,141.9121,141.9312,3242.0
2023-03-22 11:30:00,149.14,149.21,149.14,149.18,2589.0,141.9597,142.0264,141.9597,141.9978,2589.0
2023-03-22 11:35:00,149.15,149.15,149.04,149.12,1691.0,141.9693,141.9693,141.8645,141.9407,1691.0
2023-03-22 11:40:00,149.09,149.09,148.94,148.96,1616.0,141.9121,141.9121,141.7694,141.7884,1616.0
2023-03-22 11:45:00,148.97,149.04,148.95,149.0,9572.0,141.7979,141.8645,141.7789,141.8265,9572.0
2023-03-22 11:50:00,149.03,149.07,148.98,149.01,5024.0,141.855,141.8931,141.8074,141.836,5024.0
2023-03-22 11:55:00,149.02,149.05,148.99,148.99,2937.0,141.8455,141.8741,141.817,141.817,2937.0
2023-03-22 12:00:00,149.0,149.03,148.94,148.97,6456.0,141.8265,141.855,141.7694,141.7979,6456.0
2023-03-22 12:05:00,148.97,148.98,148.94,148.94,4291.0,141.7979,141.8074,141.7694,141.7694,4291.0
2023-03-22 12:10:00,148.94,148.94,148.85,148.9,5613.0,141.7694,141.7694,141.6837,141.7313,5613.0
2023-03-22 12:15:00,148.89,148.91,148.85,148.89,4353.0,141.7218,141.7408,141.6837,141.7218,4353.0
2023-03-22 12:20:00,148.92,148.99,148.88,148.99,32318.0,141.7503,141.817,141.7123,141.817,32318.0
2023-03-22 12:25:00,148.96,149.03,148.94,149.0,2900.0,141.7884,141.855,141.7694,141.8265,2900.0
2023-03-22 12:30:00,148.96,149.01,148.88,148.9,9231.0,141.7884,141.836,141.7123,141.7313,9231.0
2023-03-22 12:35:00,148.91,148.91,148.82,148.82,4088.0,141.7408,141.7408,141.6551,141.6551,4088.0
2023-03-22 12:40:00,148.83,148.87,148.8,148.87,2286.0,141.6647,141.7027,141.6361,141.7027,2286.0
2023-03-22 12:45:00,148.86,148.88,148.81,148.84,4505.0,141.6932,141.7123,141.6456,141.6742,4505.0
2023-03-22 12:50:00,148.84,148.86,148.81,148.82,1971.0,141.6742,141.6932,141.6456,141.6551,1971.0
2023-03-22 12:55:00,148.77,148.78,148.71,148.75,1293.0,141.6075,141.6171,141.5504,141.5885,1293.0
2023-03-22 13:00:00,148.66,148.68,148.59,148.59,2908.0,141.5028,141.5219,141.4362,141.4362,2908.0
2023-03-22 13:05:00,148.63,148.64,148.54,148.59,2709.0,141.4743,141.4838,141.3886,141.4362,2709.0
2023-03-22 13:10:00,148.58,148.68,148.58,148.67,2245.0,141.4267,141.5219,141.4267,141.5124,2245.0
2023-03-22 13:15:00,148.68,148.77,148.68,148.77,1818.0,141.5219,141.6075,141.5219,141.6075,1818.0
2023-03-22 13:20:00,148.79,148.82,148.77,148.78,1043.0,141.6266,141.6551,141.6075,141.6171,1043.0
2023-03-22 13:25:00,148.77,148.82,148.74,148.82,7602.0,141.6075,141.6551,141.579,141.6551,7602.0
2023-03-22 13:30:00,148.83,148.88,148.82,148.83,3170.0,141.6647,141.7123,141.6551,141.6647,3170.0
2023-03-22 13:35:00,148.84,148.85,148.75,148.8,16051.0,141.6742,141.6837,141.5885,141.6361,16051.0
2023-03-22 13:40:00,148.79,148.82,148.76,148.81,1619.0,141.6266,141.6551,141.598,141.6456,1619.0
2023-03-22 13:45:00,148.85,148.89,148.85,148.87,2922.0,141.6837,141.7218,141.6837,141.7027,2922.0
2023-03-22 13:50:00,148.9,148.94,148.9,148.92,2629.0,141.7313,141.7694,141.7313,141.7503,2629.0
2023-03-22 13:55:00,148.91,149.0,148.91,148.98,72357.0,141.7408,141.8265,141.7408,141.8074,72357.0
2023-03-22 14:00:00,148.98,149.67,148.94,149.55,95988.0,141.8074,142.4642,141.7694,142.35,95988.0
2023-03-22 14:05:00,149.62,150.03,149.45,149.45,41167.0,142.4166,142.8069,142.2548,142.2548,41167.0
2023-03-22 14:10:00,149.55,149.56,149.02,149.1,20079.0,142.35,142.3595,141.8455,141.9217,20079.0
2023-03-22 14:15:00,149.2,149.49,149.09,149.42,9343.0,142.0168,142.2929,141.9121,142.2263,9343.0
2023-03-22 14:20:00,149.33,149.35,149.05,149.15,8408.0,142.1406,142.1596,141.8741,141.9693,8408.0
2023-03-22 14:25:00,149.11,149.35,149.07,149.28,7571.0,141.9312,142.1596,141.8931,142.093,7571.0
2023-03-22 14:30:00,149.31,149.59,149.08,149.22,23306.0,142.1215,142.3881,141.9026,142.0359,23306.0
2023-03-22 14:35:00,149.17,149.4,148.51,149.22,30290.0,141.9883,142.2072,141.3601,142.0359,30290.0
2023-03-22 14:40:00,149.35,149.88,149.28,149.69,13642.0,142.1596,142.6641,142.093,142.4833,13642.0
2023-03-22 14:45:00,149.57,150.19,149.57,149.93,18207.0,142.369,142.9592,142.369,142.7117,18207.0
2023-03-22 14:50:00,149.98,150.05,149.39,149.45,16003.0,142.7593,142.8259,142.1977,142.2548,16003.0
2023-03-22 14:55:00,149.49,149.56,148.86,148.93,20043.0,142.2929,142.3595,141.6932,141.7598,20043.0
2023-03-22 15:00:00,148.82,148.98,148.24,148.29,29926.0,141.6551,141.8074,141.1031,141.1507,29926.0
2023-03-22 15:05:00,148.26,148.39,147.82,148.04,18857.0,141.1221,141.2458,140.7033,140.9127,18857.0
2023-03-22 15:10:00,148.11,148.45,147.87,148.38,11856.0,140.9793,141.303,140.7509,141.2363,11856.0
2023-03-22 15:15:00,148.41,148.73,148.32,148.54,45409.0,141.2649,141.5695,141.1792,141.3886,45409.0
2023-03-22 15:20:00,148.5,149.2,148.49,148.89,12143.0,141.3505,142.0168,141.341,141.7218,12143.0
2023-03-22 15:25:00,148.78,149.01,148.59,148.88,21601.0,141.6171,141.836,141.4362,141.7123,21601.0
2023-03-22 15:30:00,148.93,148.93,148.32,148.36,17649.0,141.7598,141.7598,141.1792,141.2173,17649.0
2023-03-22 15:35:00,148.42,148.49,148.02,148.13,18510.0,141.2744,141.341,140.8937,140.9984,18510.0
2023-03-22 15:40:00,148.22,148.33,147.96,147.96,61316.0,141.084,141.1887,140.8365,140.8365,61316.0
2023-03-22 15:45:00,147.95,147.96,147.55,147.71,17299.0,140.827,140.8365,140.4463,140.5986,17299.0
2023-03-22 15:50:00,147.67,147.69,146.98,146.99,61895.0,140.5605,140.5795,139.9037,139.9132,61895.0
2023-03-22 15:55:00,147.01,147.03,146.53,146.57,111315.0,139.9323,139.9513,139.4754,139.5135,111315.0
2023-03-23 09:30:00,146.4,146.6,146.3,146.49,32640.0,140.0841,140.2755,139.9884,140.1702,32640.0
2023-03-23 09:35:00,146.5,146.6,146.43,146.48,15618.0,140.1798,140.2755,140.1128,140.1606,15618.0
2023-03-23 09:40:00,146.48,146.79,146.35,146.75,31877.0,140.1606,140.4573,140.0362,140.419,31877.0
2023-03-23 09:45:00,146.77,146.81,146.67,146.76,6643.0,140.4381,140.4764,140.3424,140.4286,6643.0
2023-03-23 09:50:00,146.83,146.85,146.74,146.74,9609.0,140.4955,140.5147,140.4094,140.4094,9609.0
2023-03-23 09:55:00,146.74,146.81,146.54,146.61,23265.0,140.4094,140.4764,140.218,140.285,23265.0
2023-03-23 10:00:00,146.66,146.8,146.59,146.65,26092.0,140.3329,140.4668,140.2659,140.3233,26092.0
2023-03-23 10:05:00,146.63,146.81,146.63,146.8,17743.0,140.3042,140.4764,140.3042,140.4668,17743.0
2023-03-23 10:10:00,146.82,147.03,146.81,146.86,16207.0,140.486,140.6869,140.4764,140.5242,16207.0
2023-03-23 10:15:00,146.88,147.04,146.88,146.92,14291.0,140.5434,140.6965,140.5434,140.5816,14291.0
2023-03-23 10:20:00,146.82,146.85,146.7,146.8,6208.0,140.486,140.5147,140.3711,140.4668,6208.0
2023-03-23 10:25:00,146.8,146.99,146.78,146.79,9658.0,140.4668,140.6486,140.4477,140.4573,9658.0
2023-03-23 10:30:00,146.81,146.86,146.66,146.68,4299.0,140.4764,140.5242,140.3329,140.352,4299.0
2023-03-23 10:35:00,146.74,146.88,146.68,146.87,3008.0,140.4094,140.5434,140.352,140.5338,3008.0
2023-03-23 10:40:00,146.83,146.93,146.83,146.9,4870.0,140.4955,140.5912,140.4955,140.5625,4870.0
2023-03-23 10:45:00,146.93,147.23,146.93,147.19,19241.0,140.5912,140.8783,140.5912,140.84,19241.0
2023-03-23 10:50:00,147.19,147.45,147.18,147.4,9402.0,140.84,141.0888,140.8304,141.0409,9402.0
2023-03-23 10:55:00,147.4,147.41,147.29,147.39,7922.0,141.0409,141.0505,140.9357,141.0314,7922.0
2023-03-23 11:00:00,147.49,147.57,147.49,147.51,10332.0,141.1271,141.2036,141.1271,141.1462,10332.0
2023-03-23 11:05:00,147.51,147.7,147.5,147.59,5218.0,141.1462,141.328,141.1366,141.2227,5218.0
2023-03-23 11:10:00,147.55,147.65,147.54,147.55,21748.0,141.1845,141.2802,141.1749,141.1845,21748.0
2023-03-23 11:15:00,147.56,147.59,147.38,147.41,17744.0,141.194,141.2227,141.0218,141.0505,17744.0
2023-03-23 11:20:00,147.41,147.48,147.35,147.47,12402.0,141.0505,141.1175,140.9931,141.1079,12402.0
2023-03-23 11:25:00,147.47,147.48,147.23,147.24,9879.0,141.1079,141.1175,140.8783,140.8878,9879.0
2023-03-23 11:30:00,147.25,147.47,147.25,147.33,12636.0,140.8974,141.1079,140.8974,140.974,12636.0
2023-03-23 11:35:00,147.33,147.5,147.33,147.41,6448.0,140.974,141.1366,140.974,141.0505,6448.0
2023-03-23 11:40:00,147.41,147.47,147.24,147.25,5821.0,141.0505,141.1079,140.8878,140.8974,5821.0
2023-03-23 11:45:00,147.26,147.38,147.2,147.33,8235.0,140.907,141.0218,140.8496,140.974,8235.0
2023-03-23 11:50:00,147.34,147.46,147.34,147.36,4174.0,140.9835,141.0984,140.9835,141.0027,4174.0
2023-03-23 11:55:00,147.34,147.43,147.24,147.24,5102.0,140.9835,141.0696,140.8878,140.8878,5102.0
2023-03-23 12:00:00,147.22,147.27,147.15,147.21,5707.0,140.8687,140.9165,140.8017,140.8591,5707.0
2023-03-23 12:05:00,147.23,147.27,147.17,147.27,23012.0,140.8783,140.9165,140.8209,140.9165,23012.0
2023-03-23 12:10:00,147.23,147.23,146.96,146.96,6399.0,140.8783,140.8783,140.6199,140.6199,6399.0
2023-03-23 12:15:00,146.92,147.02,146.87,146.91,2364.0,140.5816,140.6773,140.5338,140.5721,2364.0
2023-03-23 12:20:00,146.95,146.95,146.83,146.95,6743.0,140.6104,140.6104,140.4955,140.6104,6743.0
2023-03-23 12:25:00,146.95,147.03,146.95,147.03,1209.0,140.6104,140.6869,140.6104,140.6869,1209.0
2023-03-23 12:30:00,146.94,147.05,146.93,146.96,2611.0,140.6008,140.706,140.5912,140.6199,2611.0
2023-03-23 12:35:00,146.95,146.97,146.82,146.85,1375.0,140.6104,140.6295,140.486,140.5147,1375.0
2023-03-23 12:40:00,146.8,146.8,146.65,146.78,2257.0,140.4668,140.4668,140.3233,140.4477,2257.0
2023-03-23 12:45:00,146.71,146.76,146.59,146.7,2775.0,140.3807,140.4286,140.2659,140.3711,2775.0
2023-03-23 12:50:00,146.74,146.74,146.59,146.64,4267.0,140.4094,140.4094,140.2659,140.3137,4267.0
2023-03-23 12:55:00,146.62,146.64,146.52,146.58,2962.0,140.2946,140.3137,140.1989,140.2563,2962.0
2023-03-23 13:00:00,146.5,146.54,146.44,146.54,15578.0,140.1798,140.218,140.1224,140.218,15578.0
2023-03-23 13:05:00,146.6,146.67,146.44,146.44,2271.0,140.2755,140.3424,140.1224,140.1224,2271.0
2023-03-23 13:10:00,146.51,146.51,146.28,146.35,5799.0,140.1893,140.1893,139.9693,140.0362,5799.0
2023-03-23 13:15:00,146.29,146.29,146.19,146.22,10805.0,139.9788,139.9788,139.8831,139.9118,10805.0
2023-03-23 13:20:00,146.32,146.41,146.24,146.25,7970.0,140.0075,140.0937,139.931,139.9406,7970.0
2023-03-23 13:25:00,146.24,146.28,145.87,146.03,19879.0,139.931,139.9693,139.5769,139.73,19879.0
2023-03-23 13:30:00,146.12,146.2,146.07,146.07,8110.0,139.8162,139.8927,139.7683,139.7683,8110.0
2023-03-23 13:35:00,146.04,146.16,146.0,146.14,4214.0,139.7396,139.8544,139.7013,139.8353,4214.0
2023-03-23 13:40:00,146.15,146.34,146.1,146.3,8026.0,139.8449,140.0267,139.797,139.9884,8026.0
2023-03-23 13:45:00,146.31,146.32,146.03,146.07,5261.0,139.998,140.0075,139.73,139.7683,5261.0
2023-03-23 13:50:00,146.09,146.09,145.87,145.97,7194.0,139.7875,139.7875,139.5769,139.6726,7194.0
2023-03-23 13:55:00,145.97,145.99,145.85,145.86,6787.0,139.6726,139.6918,139.5578,139.5674,6787.0
2023-03-23 14:00:00,145.89,146.07,145.82,145.86,12788.0,139.5961,139.7683,139.5291,139.5674,12788.0
2023-03-23 14:05:00,145.88,145.95,145.79,145.82,9430.0,139.5865,139.6535,139.5004,139.5291,9430.0
2023-03-23 14:10:00,145.84,145.95,145.75,145.92,7506.0,139.5482,139.6535,139.4621,139.6248,7506.0
2023-03-23 14:15:00,145.89,145.97,145.79,145.87,7256.0,139.5961,139.6726,139.5004,139.5769,7256.0
2023-03-23 14:20:00,145.84,145.84,145.53,145.53,17062.0,139.5482,139.5482,139.2516,139.2516,17062.0
2023-03-23 14:25:00,145.55,145.56,145.2,145.2,8481.0,139.2708,139.2803,138.9359,138.9359,8481.0
2023-03-23 14:30:00,145.2,145.33,145.09,145.17,11318.0,138.9359,139.0602,138.8306,138.9071,11318.0
2023-03-23 14:35:00,145.17,145.34,145.04,145.06,19279.0,138.9071,139.0698,138.7828,138.8019,19279.0
2023-03-23 14:40:00,145.1,145.1,144.64,144.64,9819.0,138.8402,138.8402,138.4,138.4,9819.0
2023-03-23 14:45:00,144.66,144.91,144.55,144.7,9495.0,138.4191,138.6584,138.3139,138.4574,9495.0
2023-03-23 14:50:00,144.7,144.81,144.51,144.51,7989.0,138.4574,138.5627,138.2756,138.2756,7989.0
2023-03-23 14:55:00,144.46,144.89,144.34,144.89,14412.0,138.2278,138.6392,138.113,138.6392,14412.0
2023-03-23 15:00:00,144.91,145.88,144.89,145.24,51101.0,138.6584,139.5865,138.6392,138.9741,51101.0
2023-03-23 15:05:00,145.17,145.25,144.91,145.21,14664.0,138.9071,138.9837,138.6584,138.9454,14664.0
2023-03-23 15:10:00,145.36,145.38,144.87,145.08,21854.0,139.0889,139.1081,138.6201,138.821,21854.0
2023-03-23 15:15:00,145.08,145.17,144.6,144.61,15470.0,138.821,138.9071,138.3617,138.3713,15470.0
2023-03-23 15:20:00,144.63,144.8,144.27,144.75,13474.0,138.3904,138.5531,138.046,138.5053,13474.0
2023-03-23 15:25:00,144.7,144.93,144.69,144.69,13788.0,138.4574,138.6775,138.4479,138.4479,13788.0
2023-03-23 15:30:00,144.63,144.81,144.5,144.81,9855.0,138.3904,138.5627,138.2661,138.5627,9855.0
2023-03-23 15:35:00,144.81,145.14,144.81,145.07,25676.0,138.5627,138.8784,138.5627,138.8115,25676.0
2023-03-23 15:40:00,145.01,145.17,144.89,145.15,43901.0,138.754,138.9071,138.6392,138.888,43901.0
2023-03-23 15:45:00,145.12,145.52,145.1,145.29,47710.0,138.8593,139.242,138.8402,139.022,47710.0
2023-03-23 15:50:00,145.3,145.81,145.3,145.53,87684.0,139.0315,139.5195,139.0315,139.2516,87684.0
2023-03-23 15:55:00,145.54,145.55,145.16,145.17,72723.0,139.2612,139.2708,138.8976,138.9071,72723.0
2023-03-24 09:30:00,144.33,144.46,144.25,144.36,30763.0,138.1034,138.2278,138.0268,138.1321,30763.0
2023-03-24 09:35:00,144.48,144.56,144.43,144.47,6381.0,138.2469,138.3235,138.1991,138.2373,6381.0
2023-03-24 09:40:00,144.41,144.52,144.08,144.22,9157.0,138.1799,138.2852,137.8642,137.9981,9157.0
2023-03-24 09:45:00,144.13,144.16,143.75,143.97,20325.0,137.912,137.9407,137.5484,137.7589,20325.0
2023-03-24 09:50:00,144.01,144.39,143.98,144.35,42843.0,137.7972,138.1608,137.7685,138.1225,42843.0
2023-03-24 09:55:00,144.36,144.55,144.35,144.46,16385.0,138.1321,138.3139,138.1225,138.2278,16385.0
2023-03-24 10:00:00,144.53,144.75,144.45,144.46,59333.0,138.2948,138.5053,138.2182,138.2278,59333.0
2023-03-24 10:05:00,144.48,144.7,144.4,144.44,7218.0,138.2469,138.4574,138.1704,138.2086,7218.0
2023-03-24 10:10:00,144.46,144.86,144.37,144.69,42533.0,138.2278,138.6105,138.1417,138.4479,42533.0
2023-03-24 10:15:00,144.61,144.61,144.22,144.3,7456.0,138.3713,138.3713,137.9981,138.0747,7456.0
2023-03-24 10:20:00,144.32,144.34,144.1,144.33,11071.0,138.0938,138.113,137.8833,138.1034,11071.0
2023-03-24 10:25:00,144.44,144.97,144.44,144.95,13554.0,138.2086,138.7158,138.2086,138.6966,13554.0
2023-03-24 10:30:00,144.88,145.14,144.88,145.0,17943.0,138.6297,138.8784,138.6297,138.7445,17943.0
2023-03-24 10:35:00,144.99,145.02,144.67,144.68,7395.0,138.7349,138.7636,138.4287,138.4383,7395.0
2023-03-24 10:40:00,144.61,144.61,144.39,144.4,29878.0,138.3713,138.3713,138.1608,138.1704,29878.0
2023-03-24 10:45:00,144.41,144.5,144.27,144.43,30511.0,138.1799,138.2661,138.046,138.1991,30511.0
2023-03-24 10:50:00,144.3,144.43,144.28,144.35,34337.0,138.0747,138.1991,138.0555,138.1225,34337.0
2023-03-24 10:55:00,144.3,144.52,144.3,144.46,4935.0,138.0747,138.2852,138.0747,138.2278,4935.0
2023-03-24 11:00:00,144.46,144.62,144.32,144.56,1590.0,138.2278,138.3809,138.0938,138.3235,1590.0
2023-03-24 11:05:00,144.59,144.62,144.21,144.22,11680.0,138.3522,138.3809,137.9886,137.9981,11680.0
2023-03-24 11:10:00,144.19,144.2,143.99,144.07,38686.0,137.9694,137.979,137.7781,137.8546,38686.0
2023-03-24 11:15:00,144.09,144.27,144.09,144.16,3000.0,137.8737,138.046,137.8737,137.9407,3000.0
2023-03-24 11:20:00,144.2,144.41,144.15,144.32,5921.0,137.979,138.1799,137.9312,138.0938,5921.0
2023-03-24 11:25:00,144.44,144.52,144.44,144.46,2937.0,138.2086,138.2852,138.2086,138.2278,2937.0
2023-03-24 11:30:00,144.43,144.5,144.3,144.49,7464.0,138.1991,138.2661,138.0747,138.2565,7464.0
2023-03-24 11:35:00,144.56,144.64,144.51,144.55,7762.0,138.3235,138.4,138.2756,138.3139,7762.0
2023-03-24 11:40:00,144.57,144.72,144.57,144.72,28263.0,138.333,138.4766,138.333,138.4766,28263.0
2023-03-24 11:45:00,144.78,145.28,144.78,145.11,9444.0,138.534,139.0124,138.534,138.8497,9444.0
2023-03-24 11:50:00,145.05,145.07,144.97,144.97,3972.0,138.7923,138.8115,138.7158,138.7158,3972.0
2023-03-24 11:55:00,145.01,145.37,145.01,145.29,11475.0,138.754,139.0985,138.754,139.022,11475.0
2023-03-24 12:00:00,145.34,145.65,145.27,145.32,10447.0,139.0698,139.3664,139.0028,139.0507,10447.0
2023-03-24 12:05:00,145.3,145.31,145.09,145.09,2574.0,139.0315,139.0411,138.8306,138.8306,2574.0
2023-03-24 12:10:00,145.14,145.19,145.14,145.18,2016.0,138.8784,138.9263,138.8784,138.9167,2016.0
2023-03-24 12:15:00,145.14,145.24,144.96,145.05,36322.0,138.8784,138.9741,138.7062,138.7923,36322.0
2023-03-24 12:20:00,145.07,145.13,145.0,145.12,5547.0,138.8115,138.8689,138.7445,138.8593,5547.0
2023-03-24 12:25:00,145.14,145.16,145.02,145.09,2425.0,138.8784,138.8976,138.7636,138.8306,2425.0
2023-03-24 12:30:00,145.24,145.24,145.13,145.19,19964.0,138.9741,138.9741,138.8689,138.9263,19964.0
2023-03-24 12:35:00,145.25,145.35,145.23,145.3,6072.0,138.9837,139.0794,138.9646,139.0315,6072.0
2023-03-24 12:40:00,145.33,145.44,145.26,145.44,2184.0,139.0602,139.1655,138.9933,139.1655,2184.0
2023-03-24 12:45:00,145.44,145.65,145.44,145.63,7840.0,139.1655,139.3664,139.1655,139.3473,7840.0
2023-03-24 12:50:00,145.6,145.6,145.53,145.53,1717.0,139.3186,139.3186,139.2516,139.2516,1717.0
2023-03-24 12:55:00,145.53,145.72,145.53,145.57,5299.0,139.2516,139.4334,139.2516,139.2899,5299.0
2023-03-24 13:00:00,145.6,145.68,145.51,145.53,4070.0,139.3186,139.3951,139.2325,139.2516,4070.0
2023-03-24 13:05:00,145.66,145.68,145.43,145.51,2071.0,139.376,139.3951,139.1559,139.2325,2071.0
2023-03-24 13:10:00,145.49,145.55,145.41,145.46,1920.0,139.2133,139.2708,139.1368,139.1846,1920.0
2023-03-24 13:15:00,145.55,145.56,145.34,145.37,2199.0,139.2708,139.2803,139.0698,139.0985,2199.0
2023-03-24 13:20:00,145.48,145.59,145.44,145.49,3678.0,139.2038,139.309,139.1655,139.2133,3678.0
2023-03-24 13:25:00,145.62,145.86,145.59,145.62,10090.0,139.3377,139.5674,139.309,139.3377,10090.0
2023-03-24 13:30:00,145.69,145.8,145.61,145.68,4478.0,139.4047,139.51,139.3282,139.3951,4478.0
2023-03-24 13:35:00,145.68,145.94,145.67,145.86,13077.0,139.3951,139.6439,139.3856,139.5674,13077.0
2023-03-24 13:40:00,145.88,145.92,145.72,145.75,12028.0,139.5865,139.6248,139.4334,139.4621,12028.0
2023-03-24 13:45:00,145.73,145.74,145.52,145.53,13131.0,139.443,139.4526,139.242,139.2516,13131.0
2023-03-24 13:50:00,145.5,145.56,145.46,145.55,39457.0,139.2229,139.2803,139.1846,139.2708,39457.0
2023-03-24 13:55:00,145.58,145.7,145.5,145.69,13599.0,139.2995,139.4143,139.2229,139.4047,13599.0
2023-03-24 14:00:00,145.7,145.85,145.7,145.83,7964.0,139.4143,139.5578,139.4143,139.5387,7964.0
2023-03-24 14:05:00,145.83,145.87,145.66,145.84,5988.0,139.5387,139.5769,139.376,139.5482,5988.0
2023-03-24 14:10:00,145.81,145.96,145.81,145.96,6752.0,139.5195,139.6631,139.5195,139.6631,6752.0
2023-03-24 14:15:00,145.93,146.05,145.87,145.95,15160.0,139.6344,139.7492,139.5769,139.6535,15160.0
2023-03-24 14:20:00,145.95,146.0,145.85,145.85,13187.0,139.6535,139.7013,139.5578,139.5578,13187.0
2023-03-24 14:25:00,145.85,145.91,145.83,145.88,15969.0,139.5578,139.6152,139.5387,139.5865,15969.0
2023-03-24 14:30:00,145.88,146.19,145.86,146.11,25493.0,139.5865,139.8831,139.5674,139.8066,25493.0
2023-03-24 14:35:00,146.08,146.18,146.0,146.15,11008.0,139.7779,139.8736,139.7013,139.8449,11008.0
2023-03-24 14:40:00,146.11,146.18,146.02,146.17,31136.0,139.8066,139.8736,139.7205,139.864,31136.0
2023-03-24 14:45:00,146.14,146.24,146.11,146.15,6185.0,139.8353,139.931,139.8066,139.8449,6185.0
2023-03-24 14:50:00,146.13,146.13,145.99,146.05,5451.0,139.8257,139.8257,139.6918,139.7492,5451.0
2023-03-24 14:55:00,146.12,146.17,146.01,146.05,6981.0,139.8162,139.864,139.7109,139.7492,6981.0
2023-03-24 15:00:00,146.07,146.07,145.89,145.97,10209.0,139.7683,139.7683,139.5961,139.6726,10209.0
2023-03-24 15:05:00,145.95,146.0,145.82,145.9,4381.0,139.6535,139.7013,139.5291,139.6057,4381.0
2023-03-24 15:10:00,145.87,145.99,145.83,145.9,8364.0,139.5769,139.6918,139.5387,139.6057,8364.0
2023-03-24 15:15:00,145.86,146.17,145.86,146.12,14144.0,139.5674,139.864,139.5674,139.8162,14144.0
2023-03-24 15:20:00,146.15,146.39,146.15,146.27,18387.0,139.8449,140.0745,139.8449,139.9597,18387.0
2023-03-24 15:25:00,146.22,146.4,146.21,146.38,5421.0,139.9118,140.0841,139.9023,140.0649,5421.0
2023-03-24 15:30:00,146.36,146.44,146.26,146.32,4762.0,140.0458,140.1224,139.9501,140.0075,4762.0
2023-03-24 15:35:00,146.32,146.48,146.26,146.33,18238.0,140.0075,140.1606,139.9501,140.0171,18238.0
2023-03-24 15:40:00,146.32,146.36,146.24,146.26,12039.0,140.0075,140.0458,139.931,139.9501,12039.0
2023-03-24 15:45:00,146.26,146.29,146.08,146.15,10443.0,139.9501,139.9788,139.7779,139.8449,10443.0
2023-03-24 15:50:00,146.12,146.2,146.0,146.04,16400.0,139.8162,139.8927,139.7013,139.7396,16400.0
2023-03-24 15:55:00,146.03,146.39,145.96,146.39,62365.0,139.73,140.0745,139.6631,140.0745,62365.0
2023-03-27 09:30:00,147.74,148.04,147.67,148.04,54329.0,141.3663,141.6533,141.2993,141.6533,54329.0
2023-03-27 09:35:00,148.08,148.14,147.57,147.59,106479.0,141.6916,141.749,141.2036,141.2227,106479.0
2023-03-27 09:40:00,147.64,147.86,147.53,147.83,77039.0,141.2706,141.4811,141.1653,141.4524,77039.0
2023-03-27 09:45:00,147.84,148.01,147.83,147.96,15645.0,141.462,141.6246,141.4524,141.5768,15645.0
2023-03-27 09:50:00,147.86,147.91,147.57,147.62,5567.0,141.4811,141.5289,141.2036,141.2514,5567.0
2023-03-27 09:55:00,147.61,147.69,147.4,147.57,17543.0,141.2419,141.3184,141.0409,141.2036,17543.0
2023-03-27 10:00:00,147.57,147.59,147.43,147.5,8105.0,141.2036,141.2227,141.0696,141.1366,8105.0
2023-03-27 10:05:00,147.44,147.48,147.29,147.35,61548.0,141.0792,141.1175,140.9357,140.9931,61548.0
2023-03-27 10:10:00,147.42,147.56,147.4,147.41,6454.0,141.0601,141.194,141.0409,141.0505,6454.0
2023-03-27 10:15:00,147.52,147.66,147.23,147.4,16891.0,141.1558,141.2897,140.8783,141.0409,16891.0
2023-03-27 10:20:00,147.46,147.5,147.41,147.43,8245.0,141.0984,141.1366,141.0505,141.0696,8245.0
2023-03-27 10:25:00,147.43,147.43,147.25,147.33,10283.0,141.0696,141.0696,140.8974,140.974,10283.0
2023-03-27 10:30:00,147.3,147.3,147.1,147.16,11575.0,140.9453,140.9453,140.7539,140.8113,11575.0
2023-03-27 10:35:00,147.07,147.24,147.04,147.22,12275.0,140.7252,140.8878,140.6965,140.8687,12275.0
2023-03-27 10:40:00,147.24,147.26,147.07,147.07,15627.0,140.8878,140.907,140.7252,140.7252,15627.0
2023-03-27 10:45:00,147.0,147.3,146.98,147.22,9437.0,140.6582,140.9453,140.6391,140.8687,9437.0
2023-03-27 10:50:00,147.24,147.33,147.23,147.32,6471.0,140.8878,140.974,140.8783,140.9644,6471.0
2023-03-27 10:55:00,147.37,147.37,147.09,147.09,21092.0,141.0122,141.0122,140.7443,140.7443,21092.0
2023-03-27 11:00:00,147.09,147.2,147.07,147.13,6349.0,140.7443,140.8496,140.7252,140.7826,6349.0
2023-03-27 11:05:00,147.09,147.22,147.04,147.1,6993.0,140.7443,140.8687,140.6965,140.7539,6993.0
2023-03-27 11:10:00,147.11,147.21,147.05,147.21,3628.0,140.7635,140.8591,140.706,140.8591,3628.0
2023-03-27 11:15:00,147.16,147.17,146.95,146.98,16479.0,140.8113,140.8209,140.6104,140.6391,16479.0
2023-03-27 11:20:00,147.0,147.15,147.0,147.12,5109.0,140.6582,140.8017,140.6582,140.773,5109.0
2023-03-27 11:25:00,147.22,147.34,147.22,147.34,14241.0,140.8687,140.9835,140.8687,140.9835,14241.0
2023-03-27 11:30:00,147.34,147.44,147.33,147.38,30623.0,140.9835,141.0792,140.974,141.0218,30623.0
2023-03-27 11:35:00,147.43,147.45,147.37,147.45,28707.0,141.0696,141.0888,141.0122,141.0888,28707.0
2023-03-27 11:40:00,147.45,147.47,147.36,147.44,13465.0,141.0888,141.1079,141.0027,141.0792,13465.0
2023-03-27 11:45:00,147.43,147.55,147.43,147.55,16209.0,141.0696,141.1845,141.0696,141.1845,16209.0
2023-03-27 11:50:00,147.51,147.58,147.35,147.44,15572.0,141.1462,141.2132,140.9931,141.0792,15572.0
2023-03-27 11:55:00,147.4,147.48,147.23,147.4,22889.0,141.0409,141.1175,140.8783,141.0409,22889.0
2023-03-27 12:00:00,147.5,147.63,147.47,147.63,23627.0,141.1366,141.261,141.1079,141.261,23627.0
2023-03-27 12:05:00,147.57,147.6,147.36,147.4,38513.0,141.2036,141.2323,141.0027,141.0409,38513.0
2023-03-27 12:10:00,147.4,147.52,147.4,147.51,7781.0,141.0409,141.1558,141.0409,141.1462,7781.0
2023-03-27 12:15:00,147.52,147.75,147.5,147.71,3733.0,141.1558,141.3758,141.1366,141.3376,3733.0
2023-03-27 12:20:00,147.74,147.81,147.73,147.81,7851.0,141.3663,141.4333,141.3567,141.4333,7851.0
2023-03-27 12:25:00,147.79,147.79,147.68,147.75,23259.0,141.4141,141.4141,141.3089,141.3758,23259.0
2023-03-27 12:30:00,147.79,147.8,147.7,147.76,2648.0,141.4141,141.4237,141.328,141.3854,2648.0
2023-03-27 12:35:00,147.69,147.77,147.64,147.72,17843.0,141.3184,141.395,141.2706,141.3471,17843.0
2023-03-27 12:40:00,147.74,147.74,147.66,147.68,1326.0,141.3663,141.3663,141.2897,141.3089,1326.0
2023-03-27 12:45:00,147.73,147.78,147.66,147.75,7887.0,141.3567,141.4045,141.2897,141.3758,7887.0
2023-03-27 12:50:00,147.74,147.8,147.67,147.72,3158.0,141.3663,141.4237,141.2993,141.3471,3158.0
2023-03-27 12:55:00,147.7,147.73,147.67,147.72,4182.0,141.328,141.3567,141.2993,141.3471,4182.0
2023-03-27 13:00:00,147.76,147.91,147.7,147.88,5579.0,141.3854,141.5289,141.328,141.5002,5579.0
2023-03-27 13:05:00,147.83,147.94,147.77,147.82,4146.0,141.4524,141.5576,141.395,141.4428,4146.0
2023-03-27 13:10:00,147.8,147.82,147.72,147.72,3369.0,141.4237,141.4428,141.3471,141.3471,3369.0
2023-03-27 13:15:00,147.72,147.79,147.62,147.78,3095.0,141.3471,141.4141,141.2514,141.4045,3095.0
2023-03-27 13:20:00,147.8,147.99,147.79,147.94,4956.0,141.4237,141.6055,141.4141,141.5576,4956.0
2023-03-27 13:25:00,147.92,147.97,147.9,147.94,2826.0,141.5385,141.5864,141.5194,141.5576,2826.0
2023-03-27 13:30:00,148.04,148.04,147.94,147.97,11167.0,141.6533,141.6533,141.5576,141.5864,11167.0
2023-03-27 13:35:00,147.98,147.98,147.86,147.88,72899.0,141.5959,141.5959,141.4811,141.5002,72899.0
2023-03-27 13:40:00,147.92,148.02,147.92,148.02,6193.0,141.5385,141.6342,141.5385,141.6342,6193.0
2023-03-27 13:45:00,148.01,148.09,147.97,148.04,7452.0,141.6246,141.7012,141.5864,141.6533,7452.0
2023-03-27 13:50:00,148.04,148.04,147.86,147.87,5195.0,141.6533,141.6533,141.4811,141.4907,5195.0
2023-03-27 13:55:00,147.89,147.93,147.84,147.86,8305.0,141.5098,141.5481,141.462,141.4811,8305.0
2023-03-27 14:00:00,147.85,147.87,147.74,147.74,3497.0,141.4715,141.4907,141.3663,141.3663,3497.0
2023-03-27 14:05:00,147.71,147.76,147.7,147.75,3178.0,141.3376,141.3854,141.328,141.3758,3178.0
2023-03-27 14:10:00,147.78,147.85,147.77,147.85,3191.0,141.4045,141.4715,141.395,141.4715,3191.0
2023-03-27 14:15:00,147.84,147.88,147.8,147.87,7264.0,141.462,141.5002,141.4237,141.4907,7264.0
2023-03-27 14:20:00,147.86,148.0,147.86,147.98,12500.0,141.4811,141.6151,141.4811,141.5959,12500.0
2023-03-27 14:25:00,148.01,148.06,147.98,148.03,32152.0,141.6246,141.6725,141.5959,141.6438,32152.0
2023-03-27 14:30:00,148.03,148.14,148.02,148.12,13381.0,141.6438,141.749,141.6342,141.7299,13381.0
2023-03-27 14:35:00,148.11,148.24,148.11,148.19,4678.0,141.7203,141.8447,141.7203,141.7969,4678.0
2023-03-27 14:40:00,148.18,148.18,148.11,148.12,27921.0,141.7873,141.7873,141.7203,141.7299,27921.0
2023-03-27 14:45:00,148.13,148.21,148.09,148.14,5563.0,141.7394,141.816,141.7012,141.749,5563.0
2023-03-27 14:50:00,148.17,148.18,148.09,148.14,10412.0,141.7777,141.7873,141.7012,141.749,10412.0
2023-03-27 14:55:00,148.13,148.24,148.13,148.22,4995.0,141.7394,141.8447,141.7394,141.8256,4995.0
2023-03-27 15:00:00,148.25,148.29,148.08,148.12,14460.0,141.8543,141.8925,141.6916,141.7299,14460.0
2023-03-27 15:05:00,148.12,148.12,147.96,147.96,4692.0,141.7299,141.7299,141.5768,141.5768,4692.0
2023-03-27 15:10:00,147.98,148.04,147.96,148.03,12965.0,141.5959,141.6533,141.5768,141.6438,12965.0
2023-03-27 15:15:00,148.0,148.05,147.93,147.95,19056.0,141.6151,141.6629,141.5481,141.5672,19056.0
2023-03-27 15:20:00,147.96,148.05,147.89,148.03,7139.0,141.5768,141.6629,141.5098,141.6438,7139.0
2023-03-27 15:25:00,148.05,148.15,148.0,148.09,7228.0,141.6629,141.7586,141.6151,141.7012,7228.0
2023-03-27 15:30:00,148.1,148.15,147.99,148.06,21495.0,141.7107,141.7586,141.6055,141.6725,21495.0
2023-03-27 15:35:00,148.07,148.11,147.79,147.89,11572.0,141.682,141.7203,141.4141,141.5098,11572.0
2023-03-27 15:40:00,147.91,147.95,147.85,147.89,8542.0,141.5289,141.5672,141.4715,141.5098,8542.0
2023-03-27 15:45:00,147.86,147.89,147.7,147.73,15178.0,141.4811,141.5098,141.328,141.3567,15178.0
2023-03-27 15:50:00,147.7,147.86,147.58,147.75,21467.0,141.328,141.4811,141.2132,141.3758,21467.0
2023-03-27 15:55:00,147.73,147.75,147.43,147.59,90417.0,141.3567,141.3758,141.0696,141.2227,90417.0
2023-03-28 09:30:00,147.26,147.38,147.11,147.36,29062.0,140.907,141.0218,140.7635,141.0027,29062.0
2023-03-28 09:35:00,147.45,147.76,147.42,147.72,26893.0,141.0888,141.3854,141.0601,141.3471,26893.0
2023-03-28 09:40:00,147.74,147.91,147.73,147.87,8332.0,141.3663,141.5289,141.3567,141.4907,8332.0
2023-03-28 09:45:00,147.89,147.98,147.74,147.83,8301.0,141.5098,141.5959,141.3663,141.4524,8301.0
2023-03-28 09:50:00,147.84,147.96,147.76,147.95,28767.0,141.462,141.5768,141.3854,141.5672,28767.0
2023-03-28 09:55:00,147.94,147.97,147.77,147.79,8301.0,141.5576,141.5864,141.395,141.4141,8301.0
2023-03-28 10:00:00,147.78,148.0,147.67,147.96,22600.0,141.4045,141.6151,141.2993,141.5768,22600.0
2023-03-28 10:05:00,148.0,148.15,147.96,148.1,7158.0,141.6151,141.7586,141.5768,141.7107,7158.0
2023-03-28 10:10:00,148.11,148.18,148.07,148.1,11109.0,141.7203,141.7873,141.682,141.7107,11109.0
2023-03-28 10:15:00,148.14,148.17,148.09,148.11,4894.0,141.749,141.7777,141.7012,141.7203,4894.0
2023-03-28 10:20:00,148.09,148.11,147.96,147.99,4535.0,141.7012,141.7203,141.5768,141.6055,4535.0
2023-03-28 10:25:00,147.99,148.06,147.9,148.0,6859.0,141.6055,141.6725,141.5194,141.6151,6859.0
2023-03-28 10:30:00,148.04,148.04,147.57,147.61,24523.0,141.6533,141.6533,141.2036,141.2419,24523.0
2023-03-28 10:35:00,147.64,147.79,147.64,147.72,8581.0,141.2706,141.4141,141.2706,141.3471,8581.0
2023-03-28 10:40:00,147.75,147.75,147.64,147.72,7412.0,141.3758,141.3758,141.2706,141.3471,7412.0
2023-03-28 10:45:00,147.72,147.84,147.72,147.82,9222.0,141.3471,141.462,141.3471,141.4428,9222.0
2023-03-28 10:50:00,147.82,147.82,147.71,147.73,2438.0,141.4428,141.4428,141.3376,141.3567,2438.0
2023-03-28 10:55:00,147.69,147.78,147.65,147.73,7965.0,141.3184,141.4045,141.2802,141.3567,7965.0
2023-03-28 11:00:00,147.73,147.92,147.72,147.85,13221.0,141.3567,141.5385,141.3471,141.4715,13221.0
2023-03-28 11:05:00,147.87,147.94,147.8,147.8,4066.0,141.4907,141.5576,141.4237,141.4237,4066.0
2023-03-28 11:10:00,147.76,147.83,147.74,147.83,5753.0,141.3854,141.4524,141.3663,141.4524,5753.0
2023-03-28 11:15:00,147.84,147.94,147.84,147.92,9974.0,141.462,141.5576,141.462,141.5385,9974.0
2023-03-28 11:20:00,147.92,148.01,147.88,147.96,12059.0,141.5385,141.6246,141.5002,141.5768,12059.0
2023-03-28 11:25:00,147.96,148.02,147.91,148.0,7005.0,141.5768,141.6342,141.5289,141.6151,7005.0
2023-03-28 11:30:00,147.99,148.07,147.96,147.96,3704.0,141.6055,141.682,141.5768,141.5768,3704.0
2023-03-28 11:35:00,147.97,148.12,147.95,148.09,7212.0,141.5864,141.7299,141.5672,141.7012,7212.0
2023-03-28 11:40:00,148.09,148.1,148.0,148.02,5622.0,141.7012,141.7107,141.6151,141.6342,5622.0
2023-03-28 11:45:00,148.01,148.07,147.94,147.95,5781.0,141.6246,141.682,141.5576,141.5672,5781.0
2023-03-28 11:50:00,147.97,148.07,147.97,148.06,3750.0,141.5864,141.682,141.5864,141.6725,3750.0
2023-03-28 11:55:00,148.08,148.11,148.04,148.09,15567.0,141.6916,141.7203,141.6533,141.7012,15567.0
2023-03-28 12:00:00,148.11,148.13,148.05,148.06,4828.0,141.7203,141.7394,141.6629,141.6725,4828.0
2023-03-28 12:05:00,148.06,148.06,147.98,148.01,5398.0,141.6725,141.6725,141.5959,141.6246,5398.0
2023-03-28 12:10:00,148.01,148.04,147.95,148.03,5135.0,141.6246,141.6533,141.5672,141.6438,5135.0
2023-03-28 12:15:00,148.03,148.06,147.87,147.92,82971.0,141.6438,141.6725,141.4907,141.5385,82971.0
2023-03-28 12:20:00,147.93,148.0,147.89,147.93,7079.0,141.5481,141.6151,141.5098,141.5481,7079.0
2023-03-28 12:25:00,147.96,147.96,147.9,147.92,4617.0,141.5768,141.5768,141.5194,141.5385,4617.0
2023-03-28 12:30:00,147.92,147.92,147.83,147.9,5668.0,141.5385,141.5385,141.4524,141.5194,5668.0
2023-03-28 12:35:00,147.89,147.95,147.89,147.94,9901.0,141.5098,141.5672,141.5098,141.5576,9901.0
2023-03-28 12:40:00,147.94,147.98,147.89,147.96,33257.0,141.5576,141.5959,141.5098,141.5768,33257.0
2023-03-28 12:45:00,147.95,148.0,147.92,147.95,13214.0,141.5672,141.6151,141.5385,141.5672,13214.0
2023-03-28 12:50:00,147.94,147.94,147.85,147.88,5354.0,141.5576,141.5576,141.4715,141.5002,5354.0
2023-03-28 12:55:00,147.88,147.88,147.82,147.86,8591.0,141.5002,141.5002,141.4428,141.4811,8591.0
2023-03-28 13:00:00,147.86,147.89,147.72,147.72,8863.0,141.4811,141.5098,141.3471,141.3471,8863.0
2023-03-28 13:05:00,147.71,147.77,147.64,147.67,6186.0,141.3376,141.395,141.2706,141.2993,6186.0
2023-03-28 13:10:00,147.68,147.71,147.61,147.65,3577.0,141.3089,141.3376,141.2419,141.2802,3577.0
2023-03-28 13:15:00,147.65,147.65,147.58,147.65,9084.0,141.2802,141.2802,141.2132,141.2802,9084.0
2023-03-28 13:20:00,147.68,147.68,147.59,147.59,5143.0,141.3089,141.3089,141.2227,141.2227,5143.0
2023-03-28 13:25:00,147.57,147.6,147.55,147.59,27135.0,141.2036,141.2323,141.1845,141.2227,27135.0
2023-03-28 13:30:00,147.56,147.6,147.4,147.41,12457.0,141.194,141.2323,141.0409,141.0505,12457.0
2023-03-28 13:35:00,147.4,147.47,147.4,147.41,9973.0,141.0409,141.1079,141.0409,141.0505,9973.0
2023-03-28 13:40:00,147.43,147.43,147.36,147.4,15304.0,141.0696,141.0696,141.0027,141.0409,15304.0
2023-03-28 13:45:00,147.36,147.41,147.33,147.36,10033.0,141.0027,141.0505,140.974,141.0027,10033.0
2023-03-28 13:50:00,147.37,147.37,147.31,147.33,3577.0,141.0122,141.0122,140.9548,140.974,3577.0
2023-03-28 13:55:00,147.33,147.33,147.19,147.24,14017.0,140.974,140.974,140.84,140.8878,14017.0
2023-03-28 14:00:00,147.22,147.37,147.21,147.37,11407.0,140.8687,141.0122,140.8591,141.0122,11407.0
2023-03-28 14:05:00,147.38,147.38,147.32,147.38,3304.0,141.0218,141.0218,140.9644,141.0218,3304.0
2023-03-28 14:10:00,147.34,147.35,147.26,147.32,5453.0,140.9835,140.9931,140.907,140.9644,5453.0
2023-03-28 14:15:00,147.33,147.4,147.33,147.36,7148.0,140.974,141.0409,140.974,141.0027,7148.0
2023-03-28 14:20:00,147.38,147.45,147.32,147.32,8815.0,141.0218,141.0888,140.9644,140.9644,8815.0
2023-03-28 14:25:00,147.32,147.4,147.31,147.39,7446.0,140.9644,141.0409,140.9548,141.0314,7446.0
2023-03-28 14:30:00,147.38,147.41,147.27,147.28,14917.0,141.0218,141.0505,140.9165,140.9261,14917.0
2023-03-28 14:35:00,147.3,147.39,147.3,147.39,27053.0,140.9453,141.0314,140.9453,141.0314,27053.0
2023-03-28 14:40:00,147.38,147.51,147.38,147.5,4823.0,141.0218,141.1462,141.0218,141.1366,4823.0
2023-03-28 14:45:00,147.52,147.64,147.5,147.52,4247.0,141.1558,141.2706,141.1366,141.1558,4247.0
2023-03-28 14:50:00,147.53,147.59,147.53,147.56,5049.0,141.1653,141.2227,141.1653,141.194,5049.0
2023-03-28 14:55:00,147.57,147.6,147.54,147.59,7210.0,141.2036,141.2323,141.1749,141.2227,7210.0
2023-03-28 15:00:00,147.6,147.68,147.59,147.64,6121.0,141.2323,141.3089,141.2227,141.2706,6121.0
2023-03-28 15:05:00,147.61,147.71,147.61,147.69,6884.0,141.2419,141.3376,141.2419,141.3184,6884.0
2023-03-28 15:10:00,147.67,147.73,147.56,147.57,21287.0,141.2993,141.3567,141.194,141.2036,21287.0
2023-03-28 15:15:00,147.58,147.61,147.5,147.53,12395.0,141.2132,141.2419,141.1366,141.1653,12395.0
2023-03-28 15:20:00,147.53,147.58,147.49,147.52,10807.0,141.1653,141.2132,141.1271,141.1558,10807.0
2023-03-28 15:25:00,147.53,147.56,147.42,147.44,10519.0,141.1653,141.194,141.0601,141.0792,10519.0
2023-03-28 15:30:00,147.44,147.54,147.35,147.53,8325.0,141.0792,141.1749,140.9931,141.1653,8325.0
2023-03-28 15:35:00,147.57,147.62,147.47,147.53,35464.0,141.2036,141.2514,141.1079,141.1653,35464.0
2023-03-28 15:40:00,147.55,147.59,147.51,147.53,7025.0,141.1845,141.2227,141.1462,141.1653,7025.0
2023-03-28 15:45:00,147.51,147.54,147.43,147.53,10660.0,141.1462,141.1749,141.0696,141.1653,10660.0
2023-03-28 15:50:00,147.54,147.78,147.54,147.68,41659.0,141.1749,141.4045,141.1749,141.3089,41659.0
2023-03-28 15:55:00,147.69,147.76,147.65,147.71,69811.0,141.3184,141.3854,141.2802,141.3376,69811.0
2023-03-29 09:30:00,149.4,149.4,148.9,148.92,85924.0,142.9547,142.9547,142.4762,142.4954,85924.0
2023-03-29 09:35:00,148.95,149.05,148.92,149.05,20052.0,142.5241,142.6198,142.4954,142.6198,20052.0
2023-03-29 09:40:00,149.06,149.2,149.0,149.2,18683.0,142.6293,142.7633,142.5719,142.7633,18683.0
2023-03-29 09:45:00,149.17,149.24,148.99,148.99,52420.0,142.7346,142.8016,142.5623,142.5623,52420.0
2023-03-29 09:50:00,149.0,149.23,149.0,149.09,7688.0,142.5719,142.792,142.5719,142.658,7688.0
2023-03-29 09:55:00,149.1,149.14,149.09,149.14,1735.0,142.6676,142.7059,142.658,142.7059,1735.0
2023-03-29 10:00:00,149.16,149.27,149.15,149.27,11542.0,142.725,142.8303,142.7154,142.8303,11542.0
2023-03-29 10:05:00,149.26,149.26,149.06,149.15,13352.0,142.8207,142.8207,142.6293,142.7154,13352.0
2023-03-29 10:10:00,149.13,149.13,148.98,149.0,7471.0,142.6963,142.6963,142.5528,142.5719,7471.0
2023-03-29 10:15:00,148.96,149.13,148.96,149.11,5520.0,142.5336,142.6963,142.5336,142.6772,5520.0
2023-03-29 10:20:00,149.09,149.14,149.07,149.08,4988.0,142.658,142.7059,142.6389,142.6485,4988.0
2023-03-29 10:25:00,149.04,149.1,149.01,149.08,3903.0,142.6102,142.6676,142.5815,142.6485,3903.0
2023-03-29 10:30:00,149.17,149.2,149.12,149.12,18863.0,142.7346,142.7633,142.6867,142.6867,18863.0
2023-03-29 10:35:00,149.14,149.18,149.02,149.02,5679.0,142.7059,142.7441,142.5911,142.5911,5679.0
2023-03-29 10:40:00,149.05,149.06,148.93,148.98,30001.0,142.6198,142.6293,142.5049,142.5528,30001.0
2023-03-29 10:45:00,148.97,148.99,148.88,148.96,8323.0,142.5432,142.5623,142.4571,142.5336,8323.0
2023-03-29 10:50:00,149.01,149.09,148.96,148.99,41087.0,142.5815,142.658,142.5336,142.5623,41087.0
2023-03-29 10:55:00,148.98,149.04,148.88,148.9,17496.0,142.5528,142.6102,142.4571,142.4762,17496.0
2023-03-29 11:00:00,148.9,149.01,148.86,148.97,26727.0,142.4762,142.5815,142.438,142.5432,26727.0
2023-03-29 11:05:00,148.98,149.06,148.93,149.06,34792.0,142.5528,142.6293,142.5049,142.6293,34792.0
2023-03-29 11:10:00,149.05,149.06,149.0,149.05,10513.0,142.6198,142.6293,142.5719,142.6198,10513.0
2023-03-29 11:15:00,149.04,149.12,148.97,148.98,12184.0,142.6102,142.6867,142.5432,142.5528,12184.0
2023-03-29 11:20:00,148.98,149.1,148.97,149.03,9136.0,142.5528,142.6676,142.5432,142.6006,9136.0
2023-03-29 11:25:00,149.01,149.04,148.95,148.99,9706.0,142.5815,142.6102,142.5241,142.5623,9706.0
2023-03-29 11:30:00,149.0,149.11,148.96,149.07,11093.0,142.5719,142.6772,142.5336,142.6389,11093.0
2023-03-29 11:35:00,149.08,149.17,149.05,149.07,5098.0,142.6485,142.7346,142.6198,142.6389,5098.0
2023-03-29 11:40:00,149.06,149.1,149.04,149.04,2769.0,142.6293,142.6676,142.6102,142.6102,2769.0
2023-03-29 11:45:00,149.07,149.11,149.06,149.08,3513.0,142.6389,142.6772,142.6293,142.6485,3513.0
2023-03-29 11:50:00,149.09,149.17,149.06,149.17,5531.0,142.658,142.7346,142.6293,142.7346,5531.0
2023-03-29 11:55:00,149.19,149.23,149.18,149.22,4195.0,142.7537,142.792,142.7441,142.7824,4195.0
2023-03-29 12:00:00,149.23,149.25,149.21,149.21,13071.0,142.792,142.8111,142.7729,142.7729,13071.0
2023-03-29 12:05:00,149.22,149.22,149.1,149.14,4822.0,142.7824,142.7824,142.6676,142.7059,4822.0
2023-03-29 12:10:00,149.14,149.22,149.13,149.22,2930.0,142.7059,142.7824,142.6963,142.7824,2930.0
2023-03-29 12:15:00,149.21,149.28,149.21,149.25,2426.0,142.7729,142.8398,142.7729,142.8111,2426.0
2023-03-29 12:20:00,149.28,149.28,149.24,149.24,2199.0,142.8398,142.8398,142.8016,142.8016,2199.0
2023-03-29 12:25:00,149.22,149.28,149.2,149.2,24135.0,142.7824,142.8398,142.7633,142.7633,24135.0
2023-03-29 12:30:00,149.22,149.3,149.22,149.29,2329.0,142.7824,142.859,142.7824,142.8494,2329.0
2023-03-29 12:35:00,149.22,149.27,149.2,149.26,2547.0,142.7824,142.8303,142.7633,142.8207,2547.0
2023-03-29 12:40:00,149.26,149.26,149.18,149.18,2232.0,142.8207,142.8207,142.7441,142.7441,2232.0
2023-03-29 12:45:00,149.2,149.23,149.16,149.23,2808.0,142.7633,142.792,142.725,142.792,2808.0
2023-03-29 12:50:00,149.25,149.27,149.21,149.23,1415.0,142.8111,142.8303,142.7729,142.792,1415.0
2023-03-29 12:55:00,149.24,149.25,149.15,149.18,1059.0,142.8016,142.8111,142.7154,142.7441,1059.0
2023-03-29 13:00:00,149.19,149.23,149.11,149.22,1868.0,142.7537,142.792,142.6772,142.7824,1868.0
2023-03-29 13:05:00,149.27,149.33,149.27,149.32,1273.0,142.8303,142.8877,142.8303,142.8781,1273.0
2023-03-29 13:10:00,149.34,149.37,149.31,149.33,6207.0,142.8972,142.926,142.8685,142.8877,6207.0
2023-03-29 13:15:00,149.36,149.38,149.32,149.34,1421.0,142.9164,142.9355,142.8781,142.8972,1421.0
2023-03-29 13:20:00,149.29,149.35,149.29,149.33,25474.0,142.8494,142.9068,142.8494,142.8877,25474.0
2023-03-29 13:25:00,149.36,149.41,149.34,149.4,2125.0,142.9164,142.9642,142.8972,142.9547,2125.0
2023-03-29 13:30:00,149.34,149.38,149.29,149.29,2969.0,142.8972,142.9355,142.8494,142.8494,2969.0
2023-03-29 13:35:00,149.27,149.27,149.16,149.18,11766.0,142.8303,142.8303,142.725,142.7441,11766.0
2023-03-29 13:40:00,149.19,149.23,149.18,149.23,4994.0,142.7537,142.792,142.7441,142.792,4994.0
2023-03-29 13:45:00,149.18,149.18,149.13,149.14,9721.0,142.7441,142.7441,142.6963,142.7059,9721.0
2023-03-29 13:50:00,149.14,149.16,149.13,149.16,4336.0,142.7059,142.725,142.6963,142.725,4336.0
2023-03-29 13:55:00,149.15,149.16,149.1,149.12,9948.0,142.7154,142.725,142.6676,142.6867,9948.0
2023-03-29 14:00:00,149.13,149.15,149.02,149.08,5234.0,142.6963,142.7154,142.5911,142.6485,5234.0
2023-03-29 14:05:00,149.11,149.24,149.05,149.2,7143.0,142.6772,142.8016,142.6198,142.7633,7143.0
2023-03-29 14:10:00,149.24,149.27,149.21,149.22,1645.0,142.8016,142.8303,142.7729,142.7824,1645.0
2023-03-29 14:15:00,149.19,149.19,149.13,149.17,7459.0,142.7537,142.7537,142.6963,142.7346,7459.0
2023-03-29 14:20:00,149.1,149.18,149.06,149.18,6269.0,142.6676,142.7441,142.6293,142.7441,6269.0
2023-03-29 14:25:00,149.17,149.23,149.17,149.22,34572.0,142.7346,142.792,142.7346,142.7824,34572.0
2023-03-29 14:30:00,149.22,149.25,149.2,149.23,8500.0,142.7824,142.8111,142.7633,142.792,8500.0
2023-03-29 14:35:00,149.25,149.33,149.25,149.32,4780.0,142.8111,142.8877,142.8111,142.8781,4780.0
2023-03-29 14:40:00,149.32,149.35,149.29,149.34,24523.0,142.8781,142.9068,142.8494,142.8972,24523.0
2023-03-29 14:45:00,149.32,149.45,149.31,149.44,95643.0,142.8781,143.0025,142.8685,142.9929,95643.0
2023-03-29 14:50:00,149.42,149.49,149.3,149.48,21681.0,142.9738,143.0408,142.859,143.0312,21681.0
2023-03-29 14:55:00,149.48,149.53,149.48,149.51,5423.0,143.0312,143.079,143.0312,143.0599,5423.0
2023-03-29 15:00:00,149.52,149.54,149.28,149.4,53906.0,143.0695,143.0886,142.8398,142.9547,53906.0
2023-03-29 15:05:00,149.41,149.42,149.35,149.42,579.0,142.9642,142.9738,142.9068,142.9738,579.0
2023-03-29 15:10:00,149.43,149.49,149.37,149.45,7955.0,142.9834,143.0408,142.926,143.0025,7955.0
2023-03-29 15:15:00,149.51,149.69,149.51,149.65,8016.0,143.0599,143.2321,143.0599,143.1939,8016.0
2023-03-29 15:20:00,149.65,149.7,149.63,149.64,2099.0,143.1939,143.2417,143.1747,143.1843,2099.0
2023-03-29 15:25:00,149.65,149.69,149.58,149.67,6316.0,143.1939,143.2321,143.1269,143.213,6316.0
2023-03-29 15:30:00,149.64,149.67,149.59,149.64,9311.0,143.1843,143.213,143.1365,143.1843,9311.0
2023-03-29 15:35:00,149.61,149.61,149.52,149.55,7106.0,143.1556,143.1556,143.0695,143.0982,7106.0
2023-03-29 15:40:00,149.5,149.69,149.5,149.68,11366.0,143.0503,143.2321,143.0503,143.2226,11366.0
2023-03-29 15:45:00,149.69,149.77,149.67,149.75,12023.0,143.2321,143.3087,143.213,143.2896,12023.0
2023-03-29 15:50:00,149.76,149.8,149.68,149.72,28627.0,143.2991,143.3374,143.2226,143.2609,28627.0
2023-03-29 15:55:00,149.71,149.74,149.65,149.74,28376.0,143.2513,143.28,143.1939,143.28,28376.0
2023-03-30 09:30:00,150.75,150.99,150.67,150.73,115327.0,144.2464,144.4761,144.1699,144.2273,115327.0
2023-03-30 09:35:00,150.76,150.8,150.73,150.74,16901.0,144.256,144.2943,144.2273,144.2368,16901.0
2023-03-30 09:40:00,150.75,150.88,150.75,150.81,17063.0,144.2464,144.3708,144.2464,144.3038,17063.0
2023-03-30 09:45:00,150.81,150.93,150.79,150.93,11619.0,144.3038,144.4187,144.2847,144.4187,11619.0
2023-03-30 09:50:00,150.88,150.9,150.71,150.8,21168.0,144.3708,144.3899,144.2081,144.2943,21168.0
2023-03-30 09:55:00,150.81,150.89,150.78,150.84,10768.0,144.3038,144.3804,144.2751,144.3325,10768.0
2023-03-30 10:00:00,150.87,150.89,150.62,150.62,35183.0,144.3612,144.3804,144.122,144.122,35183.0
2023-03-30 10:05:00,150.58,150.63,150.51,150.58,18741.0,144.0838,144.1316,144.0168,144.0838,18741.0
2023-03-30 10:10:00,150.58,150.66,150.4,150.41,45536.0,144.0838,144.1603,143.9115,143.9211,45536.0
2023-03-30 10:15:00,150.37,150.51,150.35,150.5,83781.0,143.8828,144.0168,143.8637,144.0072,83781.0
2023-03-30 10:20:00,150.48,150.5,150.41,150.45,5400.0,143.9881,144.0072,143.9211,143.9594,5400.0
2023-03-30 10:25:00,150.45,150.67,150.43,150.58,18881.0,143.9594,144.1699,143.9402,144.0838,18881.0
2023-03-30 10:30:00,150.65,150.73,150.52,150.53,13761.0,144.1507,144.2273,144.0263,144.0359,13761.0
2023-03-30 10:35:00,150.53,150.65,150.45,150.64,16145.0,144.0359,144.1507,143.9594,144.1412,16145.0
2023-03-30 10:40:00,150.68,150.72,150.66,150.71,7705.0,144.1794,144.2177,144.1603,144.2081,7705.0
2023-03-30 10:45:00,150.72,150.73,150.63,150.66,12151.0,144.2177,144.2273,144.1316,144.1603,12151.0
2023-03-30 10:50:00,150.62,150.7,150.62,150.67,2593.0,144.122,144.1986,144.122,144.1699,2593.0
2023-03-30 10:55:00,150.66,150.68,150.44,150.49,13288.0,144.1603,144.1794,143.9498,143.9976,13288.0
2023-03-30 11:00:00,150.48,150.49,150.43,150.48,7803.0,143.9881,143.9976,143.9402,143.9881,7803.0
2023-03-30 11:05:00,150.48,150.5,150.45,150.48,2957.0,143.9881,144.0072,143.9594,143.9881,2957.0
2023-03-30 11:10:00,150.49,150.57,150.28,150.29,16067.0,143.9976,144.0742,143.7967,143.8063,16067.0
2023-03-30 11:15:00,150.27,150.35,150.22,150.35,3550.0,143.7871,143.8637,143.7393,143.8637,3550.0
2023-03-30 11:20:00,150.36,150.47,150.35,150.46,6164.0,143.8732,143.9785,143.8637,143.9689,6164.0
2023-03-30 11:25:00,150.45,150.45,150.39,150.43,4233.0,143.9594,143.9594,143.9019,143.9402,4233.0
2023-03-30 11:30:00,150.41,150.41,150.27,150.3,7401.0,143.9211,143.9211,143.7871,143.8158,7401.0
2023-03-30 11:35:00,150.33,150.36,150.27,150.31,2349.0,143.8445,143.8732,143.7871,143.8254,2349.0
2023-03-30 11:40:00,150.3,150.39,150.29,150.36,3994.0,143.8158,143.9019,143.8063,143.8732,3994.0
2023-03-30 11:45:00,150.32,150.32,150.06,150.09,20871.0,143.835,143.835,143.5862,143.6149,20871.0
2023-03-30 11:50:00,150.08,150.19,150.08,150.17,7862.0,143.6053,143.7106,143.6053,143.6914,7862.0
2023-03-30 11:55:00,150.19,150.25,150.19,150.2,5991.0,143.7106,143.768,143.7106,143.7201,5991.0
2023-03-30 12:00:00,150.2,150.21,150.08,150.19,14359.0,143.7201,143.7297,143.6053,143.7106,14359.0
2023-03-30 12:05:00,150.16,150.24,150.13,150.24,7138.0,143.6819,143.7584,143.6532,143.7584,7138.0
2023-03-30 12:10:00,150.21,150.23,150.17,150.19,5227.0,143.7297,143.7489,143.6914,143.7106,5227.0
2023-03-30 12:15:00,150.17,150.17,150.07,150.16,37418.0,143.6914,143.6914,143.5958,143.6819,37418.0
2023-03-30 12:20:00,150.15,150.18,150.09,150.09,9898.0,143.6723,143.701,143.6149,143.6149,9898.0
2023-03-30 12:25:00,150.1,150.17,150.09,150.09,9309.0,143.6245,143.6914,143.6149,143.6149,9309.0
2023-03-30 12:30:00,150.09,150.09,149.97,149.98,17228.0,143.6149,143.6149,143.5001,143.5096,17228.0
2023-03-30 12:35:00,149.97,149.98,149.84,149.89,16654.0,143.5001,143.5096,143.3757,143.4235,16654.0
2023-03-30 12:40:00,149.88,150.0,149.85,149.87,22774.0,143.414,143.5288,143.3852,143.4044,22774.0
2023-03-30 12:45:00,149.9,149.92,149.84,149.91,14236.0,143.4331,143.4522,143.3757,143.4427,14236.0
2023-03-30 12:50:00,149.9,150.05,149.89,150.05,11130.0,143.4331,143.5766,143.4235,143.5766,11130.0
2023-03-30 12:55:00,150.06,150.09,149.96,149.97,6839.0,143.5862,143.6149,143.4905,143.5001,6839.0
2023-03-30 13:00:00,149.93,150.13,149.93,150.08,4212.0,143.4618,143.6532,143.4618,143.6053,4212.0
2023-03-30 13:05:00,150.09,150.1,150.01,150.01,3542.0,143.6149,143.6245,143.5383,143.5383,3542.0
2023-03-30 13:10:00,150.0,150.09,149.98,150.06,3221.0,143.5288,143.6149,143.5096,143.5862,3221.0
2023-03-30 13:15:00,150.05,150.05,149.97,150.0,2255.0,143.5766,143.5766,143.5001,143.5288,2255.0
2023-03-30 13:20:00,150.02,150.09,149.94,149.95,27898.0,143.5479,143.6149,143.4714,143.4809,27898.0
2023-03-30 13:25:00,149.96,150.01,149.93,149.99,3625.0,143.4905,143.5383,143.4618,143.5192,3625.0
2023-03-30 13:30:00,149.98,149.98,149.88,149.9,2017.0,143.5096,143.5096,143.414,143.4331,2017.0
2023-03-30 13:35:00,149.88,149.88,149.79,149.81,10146.0,143.414,143.414,143.3278,143.347,10146.0
2023-03-30 13:40:00,149.81,149.87,149.78,149.87,5451.0,143.347,143.4044,143.3183,143.4044,5451.0
2023-03-30 13:45:00,149.87,149.87,149.78,149.83,8090.0,143.4044,143.4044,143.3183,143.3661,8090.0
2023-03-30 13:50:00,149.87,149.91,149.85,149.88,3698.0,143.4044,143.4427,143.3852,143.414,3698.0
2023-03-30 13:55:00,149.89,149.98,149.86,149.97,9658.0,143.4235,143.5096,143.3948,143.5001,9658.0
2023-03-30 14:00:00,149.96,150.05,149.96,150.03,24029.0,143.4905,143.5766,143.4905,143.5575,24029.0
2023-03-30 14:05:00,150.03,150.05,150.01,150.02,31852.0,143.5575,143.5766,143.5383,143.5479,31852.0
2023-03-30 14:10:00,149.99,150.05,149.97,150.04,13585.0,143.5192,143.5766,143.5001,143.567,13585.0
2023-03-30 14:15:00,150.03,150.09,149.99,150.06,7706.0,143.5575,143.6149,143.5192,143.5862,7706.0
2023-03-30 14:20:00,150.09,150.2,150.06,150.2,14390.0,143.6149,143.7201,143.5862,143.7201,14390.0
2023-03-30 14:25:00,150.18,150.22,150.18,150.22,8039.0,143.701,143.7393,143.701,143.7393,8039.0
2023-03-30 14:30:00,150.25,150.31,150.22,150.29,96320.0,143.768,143.8254,143.7393,143.8063,96320.0
2023-03-30 14:35:00,150.32,150.33,150.14,150.19,31601.0,143.835,143.8445,143.6627,143.7106,31601.0
2023-03-30 14:40:00,150.18,150.2,150.12,150.13,10990.0,143.701,143.7201,143.6436,143.6532,10990.0
2023-03-30 14:45:00,150.13,150.16,150.09,150.15,5336.0,143.6532,143.6819,143.6149,143.6723,5336.0
2023-03-30 14:50:00,150.14,150.18,150.09,150.16,7103.0,143.6627,143.701,143.6149,143.6819,7103.0
2023-03-30 14:55:00,150.15,150.21,150.15,150.2,13958.0,143.6723,143.7297,143.6723,143.7201,13958.0
2023-03-30 15:00:00,150.21,150.28,150.16,150.28,14657.0,143.7297,143.7967,143.6819,143.7967,14657.0
2023-03-30 15:05:00,150.3,150.3,150.13,150.16,12674.0,143.8158,143.8158,143.6532,143.6819,12674.0
2023-03-30 15:10:00,150.16,150.19,150.1,150.18,7195.0,143.6819,143.7106,143.6245,143.701,7195.0
2023-03-30 15:15:00,150.13,150.18,150.1,150.14,105911.0,143.6532,143.701,143.6245,143.6627,105911.0
2023-03-30 15:20:00,150.13,150.22,150.13,150.22,63464.0,143.6532,143.7393,143.6532,143.7393,63464.0
2023-03-30 15:25:00,150.22,150.31,150.22,150.27,21529.0,143.7393,143.8254,143.7393,143.7871,21529.0
2023-03-30 15:30:00,150.26,150.36,150.25,150.28,43554.0,143.7776,143.8732,143.768,143.7967,43554.0
2023-03-30 15:35:00,150.26,150.39,150.24,150.37,28522.0,143.7776,143.9019,143.7584,143.8828,28522.0
2023-03-30 15:40:00,150.37,150.4,150.29,150.31,13746.0,143.8828,143.9115,143.8063,143.8254,13746.0
2023-03-30 15:45:00,150.31,150.31,150.23,150.26,27593.0,143.8254,143.8254,143.7489,143.7776,27593.0
2023-03-30 15:50:00,150.25,150.39,150.25,150.31,71976.0,143.768,143.9019,143.768,143.8254,71976.0
2023-03-30 15:55:00,150.32,150.43,150.3,150.37,100766.0,143.835,143.9402,143.8158,143.8828,100766.0
2023-03-31 09:30:00,150.92,151.18,150.92,151.12,34143.0,144.4091,144.6579,144.4091,144.6005,34143.0
2023-03-31 09:35:00,151.13,151.22,151.09,151.18,13533.0,144.61,144.6961,144.5717,144.6579,13533.0
2023-03-31 09:40:00,151.11,151.27,151.05,151.05,10092.0,144.5909,144.744,144.5335,144.5335,10092.0
2023-03-31 09:45:00,151.09,151.18,151.04,151.06,21174.0,144.5717,144.6579,144.5239,144.543,21174.0
2023-03-31 09:50:00,151.08,151.16,151.05,151.1,24417.0,144.5622,144.6387,144.5335,144.5813,24417.0
2023-03-31 09:55:00,151.12,151.15,151.01,151.02,5205.0,144.6005,144.6292,144.4952,144.5048,5205.0
2023-03-31 10:00:00,151.08,151.25,151.08,151.19,13713.0,144.5622,144.7248,144.5622,144.6674,13713.0
2023-03-31 10:05:00,151.19,151.25,151.17,151.19,9700.0,144.6674,144.7248,144.6483,144.6674,9700.0
2023-03-31 10:10:00,151.15,151.22,151.14,151.16,4130.0,144.6292,144.6961,144.6196,144.6387,4130.0
2023-03-31 10:15:00,151.18,151.22,151.12,151.21,15326.0,144.6579,144.6961,144.6005,144.6866,15326.0
2023-03-31 10:20:00,151.13,151.18,151.12,151.15,39874.0,144.61,144.6579,144.6005,144.6292,39874.0
2023-03-31 10:25:00,151.14,151.36,151.13,151.24,91349.0,144.6196,144.8301,144.61,144.7153,91349.0
2023-03-31 10:30:00,151.24,151.37,151.21,151.28,62708.0,144.7153,144.8397,144.6866,144.7536,62708.0
2023-03-31 10:35:00,151.31,151.33,151.17,151.23,47316.0,144.7823,144.8014,144.6483,144.7057,47316.0
2023-03-31 10:40:00,151.23,151.29,151.21,151.29,42829.0,144.7057,144.7631,144.6866,144.7631,42829.0
2023-03-31 10:45:00,151.31,151.37,151.27,151.36,33010.0,144.7823,144.8397,144.744,144.8301,33010.0
2023-03-31 10:50:00,151.36,151.36,151.21,151.29,6913.0,144.8301,144.8301,144.6866,144.7631,6913.0
2023-03-31 10:55:00,151.34,151.4,151.32,151.4,5285.0,144.811,144.8684,144.7918,144.8684,5285.0
2023-03-31 11:00:00,151.37,151.42,151.34,151.39,2574.0,144.8397,144.8875,144.811,144.8588,2574.0
2023-03-31 11:05:00,151.39,151.42,151.38,151.38,5841.0,144.8588,144.8875,144.8492,144.8492,5841.0
2023-03-31 11:10:00,151.39,151.5,151.39,151.49,2889.0,144.8588,144.9641,144.8588,144.9545,2889.0
2023-03-31 11:15:00,151.49,151.59,151.48,151.56,6827.0,144.9545,145.0502,144.9449,145.0215,6827.0
2023-03-31 11:20:00,151.54,151.71,151.54,151.71,5056.0,145.0023,145.165,145.0023,145.165,5056.0
2023-03-31 11:25:00,151.73,151.73,151.61,151.62,2431.0,145.1841,145.1841,145.0693,145.0789,2431.0
2023-03-31 11:30:00,151.63,151.65,151.6,151.61,6199.0,145.0885,145.1076,145.0597,145.0693,6199.0
2023-03-31 11:35:00,151.63,151.63,151.58,151.58,6406.0,145.0885,145.0885,145.0406,145.0406,6406.0
2023-03-31 11:40:00,151.58,151.6,151.57,151.6,3532.0,145.0406,145.0597,145.031,145.0597,3532.0
2023-03-31 11:45:00,151.64,151.65,151.57,151.59,6510.0,145.098,145.1076,145.031,145.0502,6510.0
2023-03-31 11:50:00,151.59,151.67,151.59,151.61,14243.0,145.0502,145.1267,145.0502,145.0693,14243.0
2023-03-31 11:55:00,151.62,151.67,151.62,151.66,8151.0,145.0789,145.1267,145.0789,145.1172,8151.0
2023-03-31 12:00:00,151.68,151.75,151.68,151.75,11468.0,145.1363,145.2033,145.1363,145.2033,11468.0
2023-03-31 12:05:00,151.73,151.73,151.65,151.68,5503.0,145.1841,145.1841,145.1076,145.1363,5503.0
2023-03-31 12:10:00,151.7,151.74,151.69,151.73,2913.0,145.1554,145.1937,145.1459,145.1841,2913.0
2023-03-31 12:15:00,151.73,151.79,151.73,151.76,9021.0,145.1841,145.2415,145.1841,145.2128,9021.0
2023-03-31 12:20:00,151.77,151.86,151.76,151.79,7415.0,145.2224,145.3085,145.2128,145.2415,7415.0
2023-03-31 12:25:00,151.78,151.84,151.72,151.75,16935.0,145.232,145.2894,145.1746,145.2033,16935.0
2023-03-31 12:30:00,151.73,151.75,151.61,151.62,3965.0,145.1841,145.2033,145.0693,145.0789,3965.0
2023-03-31 12:35:00,151.64,151.67,151.58,151.58,4825.0,145.098,145.1267,145.0406,145.0406,4825.0
2023-03-31 12:40:00,151.59,151.66,151.53,151.59,12552.0,145.0502,145.1172,144.9928,145.0502,12552.0
2023-03-31 12:45:00,151.56,151.57,151.52,151.56,7160.0,145.0215,145.031,144.9832,145.0215,7160.0
2023-03-31 12:50:00,151.56,151.59,151.55,151.59,2836.0,145.0215,145.0502,145.0119,145.0502,2836.0
2023-03-31 12:55:00,151.58,151.59,151.54,151.59,5985.0,145.0406,145.0502,145.0023,145.0502,5985.0
2023-03-31 13:00:00,151.59,151.59,151.51,151.51,31578.0,145.0502,145.0502,144.9736,144.9736,31578.0
2023-03-31 13:05:00,151.5,151.61,151.46,151.61,12190.0,144.9641,145.0693,144.9258,145.0693,12190.0
2023-03-31 13:10:00,151.56,151.57,151.49,151.51,3456.0,145.0215,145.031,144.9545,144.9736,3456.0
2023-03-31 13:15:00,151.53,151.55,151.46,151.52,19097.0,144.9928,145.0119,144.9258,144.9832,19097.0
2023-03-31 13:20:00,151.52,151.53,151.45,151.47,15855.0,144.9832,144.9928,144.9162,144.9354,15855.0
2023-03-31 13:25:00,151.49,151.5,151.45,151.47,2868.0,144.9545,144.9641,144.9162,144.9354,2868.0
2023-03-31 13:30:00,151.46,151.46,151.37,151.41,5932.0,144.9258,144.9258,144.8397,144.8779,5932.0
2023-03-31 13:35:00,151.39,151.45,151.37,151.44,3012.0,144.8588,144.9162,144.8397,144.9066,3012.0
2023-03-31 13:40:00,151.44,151.47,151.39,151.41,4021.0,144.9066,144.9354,144.8588,144.8779,4021.0
2023-03-31 13:45:00,151.42,151.42,151.36,151.37,4754.0,144.8875,144.8875,144.8301,144.8397,4754.0
2023-03-31 13:50:00,151.36,151.42,151.32,151.37,16576.0,144.8301,144.8875,144.7918,144.8397,16576.0
2023-03-31 13:55:00,151.37,151.5,151.33,151.47,6647.0,144.8397,144.9641,144.8014,144.9354,6647.0
2023-03-31 14:00:00,151.49,151.54,151.49,151.54,5773.0,144.9545,145.0023,144.9545,145.0023,5773.0
2023-03-31 14:05:00,151.54,151.64,151.53,151.61,3090.0,145.0023,145.098,144.9928,145.0693,3090.0
2023-03-31 14:10:00,151.59,151.61,151.55,151.58,4227.0,145.0502,145.0693,145.0119,145.0406,4227.0
2023-03-31 14:15:00,151.57,151.6,151.55,151.55,4193.0,145.031,145.0597,145.0119,145.0119,4193.0
2023-03-31 14:20:00,151.55,151.58,151.48,151.48,7511.0,145.0119,145.0406,144.9449,144.9449,7511.0
2023-03-31 14:25:00,151.47,151.49,151.41,151.48,6215.0,144.9354,144.9545,144.8779,144.9449,6215.0
2023-03-31 14:30:00,151.48,151.51,151.41,151.48,34544.0,144.9449,144.9736,144.8779,144.9449,34544.0
2023-03-31 14:35:00,151.49,151.49,151.46,151.46,5444.0,144.9545,144.9545,144.9258,144.9258,5444.0
2023-03-31 14:40:00,151.48,151.59,151.47,151.55,16248.0,144.9449,145.0502,144.9354,145.0119,16248.0
2023-03-31 14:45:00,151.54,151.58,151.52,151.55,2766.0,145.0023,145.0406,144.9832,145.0119,2766.0
2023-03-31 14:50:00,151.58,151.58,151.54,151.58,4883.0,145.0406,145.0406,145.0023,145.0406,4883.0
2023-03-31 14:55:00,151.58,151.59,151.47,151.56,7178.0,145.0406,145.0502,144.9354,145.0215,7178.0
2023-03-31 15:00:00,151.6,151.83,151.59,151.8,18688.0,145.0597,145.2798,145.0502,145.2511,18688.0
2023-03-31 15:05:00,151.79,151.79,151.65,151.72,19434.0,145.2415,145.2415,145.1076,145.1746,19434.0
2023-03-31 15:10:00,151.71,151.77,151.64,151.73,14066.0,145.165,145.2224,145.098,145.1841,14066.0
2023-03-31 15:15:00,151.71,151.85,151.69,151.84,60612.0,145.165,145.299,145.1459,145.2894,60612.0
2023-03-31 15:20:00,151.86,152.05,151.85,152.05,8106.0,145.3085,145.4903,145.299,145.4903,8106.0
2023-03-31 15:25:00,152.04,152.1,152.03,152.07,8679.0,145.4808,145.5382,145.4712,145.5095,8679.0
2023-03-31 15:30:00,152.09,152.12,151.94,151.98,8558.0,145.5286,145.5573,145.3851,145.4234,8558.0
2023-03-31 15:35:00,151.96,151.96,151.8,151.82,17040.0,145.4042,145.4042,145.2511,145.2703,17040.0
2023-03-31 15:40:00,151.82,151.87,151.79,151.79,22431.0,145.2703,145.3181,145.2415,145.2415,22431.0
2023-03-31 15:45:00,151.78,151.9,151.77,151.82,29443.0,145.232,145.3468,145.2224,145.2703,29443.0
2023-03-31 15:50:00,151.86,152.07,151.82,152.06,49792.0,145.3085,145.5095,145.2703,145.4999,49792.0
2023-03-31 15:55:00,152.07,152.38,152.07,152.27,141028.0,145.5095,145.8061,145.5095,145.7008,141028.0
2023-04-03 09:30:00,152.57,152.77,152.52,152.72,75183.0,145.9879,146.1793,145.9401,146.1314,75183.0
2023-04-03 09:35:00,152.73,152.86,152.7,152.84,26992.0,146.141,146.2654,146.1123,146.2463,26992.0
2023-04-03 09:40:00,152.84,152.85,152.71,152.77,16899.0,146.2463,146.2558,146.1219,146.1793,16899.0
2023-04-03 09:45:00,152.75,153.06,152.75,153.02,22902.0,146.1601,146.4568,146.1601,146.4185,22902.0
2023-04-03 09:50:00,153.07,153.27,153.0,153.15,25110.0,146.4663,146.6577,146.3993,146.5429,25110.0
2023-04-03 09:55:00,153.15,153.18,153.0,153.06,22876.0,146.5429,146.5716,146.3993,146.4568,22876.0
2023-04-03 10:00:00,153.07,153.28,153.06,153.21,36352.0,146.4663,146.6673,146.4568,146.6003,36352.0
2023-04-03 10:05:00,153.21,153.36,153.13,153.32,17981.0,146.6003,146.7438,146.5237,146.7055,17981.0
2023-04-03 10:10:00,153.29,153.31,153.16,153.31,74823.0,146.6768,146.696,146.5524,146.696,74823.0
2023-04-03 10:15:00,153.27,153.39,153.27,153.37,11796.0,146.6577,146.7725,146.6577,146.7534,11796.0
2023-04-03 10:20:00,153.43,153.48,153.34,153.41,11983.0,146.8108,146.8586,146.7247,146.7917,11983.0
2023-04-03 10:25:00,153.42,153.48,153.39,153.47,23767.0,146.8012,146.8586,146.7725,146.8491,23767.0
2023-04-03 10:30:00,153.47,153.53,153.37,153.37,8650.0,146.8491,146.9065,146.7534,146.7534,8650.0
2023-04-03 10:35:00,153.39,153.39,153.07,153.09,17629.0,146.7725,146.7725,146.4663,146.4855,17629.0
2023-04-03 10:40:00,153.1,153.12,153.01,153.01,22700.0,146.495,146.5142,146.4089,146.4089,22700.0
2023-04-03 10:45:00,153.01,153.06,152.83,152.86,34461.0,146.4089,146.4568,146.2367,146.2654,34461.0
2023-04-03 10:50:00,152.86,152.89,152.66,152.66,38665.0,146.2654,146.2941,146.074,146.074,38665.0
2023-04-03 10:55:00,152.7,152.74,152.58,152.59,21494.0,146.1123,146.1506,145.9975,146.007,21494.0
2023-04-03 11:00:00,152.62,152.68,152.59,152.62,28638.0,146.0357,146.0932,146.007,146.0357,28638.0
2023-04-03 11:05:00,152.59,152.64,152.43,152.46,10053.0,146.007,146.0549,145.8539,145.8826,10053.0
2023-04-03 11:10:00,152.47,152.51,152.41,152.43,9136.0,145.8922,145.9305,145.8348,145.8539,9136.0
2023-04-03 11:15:00,152.41,152.58,152.38,152.57,12383.0,145.8348,145.9975,145.8061,145.9879,12383.0
2023-04-03 11:20:00,152.57,152.6,152.5,152.5,6288.0,145.9879,146.0166,145.9209,145.9209,6288.0
2023-04-03 11:25:00,152.52,152.59,152.51,152.58,10129.0,145.9401,146.007,145.9305,145.9975,10129.0
2023-04-03 11:30:00,152.57,152.68,152.56,152.67,9609.0,145.9879,146.0932,145.9783,146.0836,9609.0
2023-04-03 11:35:00,152.67,152.74,152.65,152.73,14931.0,146.0836,146.1506,146.0644,146.141,14931.0
2023-04-03 11:40:00,152.77,152.78,152.71,152.76,5357.0,146.1793,146.1888,146.1219,146.1697,5357.0
2023-04-03 11:45:00,152.73,152.79,152.68,152.79,12943.0,146.141,146.1984,146.0932,146.1984,12943.0
2023-04-03 11:50:00,152.77,152.79,152.74,152.78,26938.0,146.1793,146.1984,146.1506,146.1888,26938.0
2023-04-03 11:55:00,152.8,152.87,152.74,152.87,32767.0,146.208,146.275,146.1506,146.275,32767.0
2023-04-03 12:00:00,152.87,152.95,152.86,152.91,9128.0,146.275,146.3515,146.2654,146.3132,9128.0
2023-04-03 12:05:00,152.9,152.91,152.81,152.86,9876.0,146.3037,146.3132,146.2175,146.2654,9876.0
2023-04-03 12:10:00,152.85,152.95,152.83,152.95,9834.0,146.2558,146.3515,146.2367,146.3515,9834.0
2023-04-03 12:15:00,152.95,153.01,152.94,153.01,10239.0,146.3515,146.4089,146.3419,146.4089,10239.0
2023-04-03 12:20:00,153.0,153.0,152.87,152.9,14931.0,146.3993,146.3993,146.275,146.3037,14931.0
2023-04-03 12:25:00,152.91,152.99,152.89,152.97,4744.0,146.3132,146.3898,146.2941,146.3706,4744.0
2023-04-03 12:30:00,152.96,152.99,152.91,152.98,83311.0,146.3611,146.3898,146.3132,146.3802,83311.0
2023-04-03 12:35:00,152.97,152.98,152.93,152.97,11276.0,146.3706,146.3802,146.3324,146.3706,11276.0
2023-04-03 12:40:00,152.99,152.99,152.88,152.88,5605.0,146.3898,146.3898,146.2845,146.2845,5605.0
2023-04-03 12:45:00,152.88,152.94,152.87,152.92,3518.0,146.2845,146.3419,146.275,146.3228,3518.0
2023-04-03 12:50:00,152.92,152.99,152.9,152.9,3591.0,146.3228,146.3898,146.3037,146.3037,3591.0
2023-04-03 12:55:00,152.83,152.87,152.83,152.85,2275.0,146.2367,146.275,146.2367,146.2558,2275.0
2023-04-03 13:00:00,152.82,152.82,152.73,152.82,5812.0,146.2271,146.2271,146.141,146.2271,5812.0
2023-04-03 13:05:00,152.84,152.9,152.77,152.9,2395.0,146.2463,146.3037,146.1793,146.3037,2395.0
2023-04-03 13:10:00,152.93,153.03,152.93,152.99,9179.0,146.3324,146.4281,146.3324,146.3898,9179.0
2023-04-03 13:15:00,152.98,153.04,152.98,153.04,6505.0,146.3802,146.4376,146.3802,146.4376,6505.0
2023-04-03 13:20:00,153.03,153.06,152.95,152.99,13269.0,146.4281,146.4568,146.3515,146.3898,13269.0
2023-04-03 13:25:00,152.98,152.99,152.84,152.84,6225.0,146.3802,146.3898,146.2463,146.2463,6225.0
2023-04-03 13:30:00,152.83,152.86,152.79,152.84,3198.0,146.2367,146.2654,146.1984,146.2463,3198.0
2023-04-03 13:35:00,152.81,152.91,152.79,152.84,8257.0,146.2175,146.3132,146.1984,146.2463,8257.0
2023-04-03 13:40:00,152.84,152.84,152.72,152.75,5968.0,146.2463,146.2463,146.1314,146.1601,5968.0
2023-04-03 13:45:00,152.73,152.76,152.68,152.73,5461.0,146.141,146.1697,146.0932,146.141,5461.0
2023-04-03 13:50:00,152.72,152.74,152.65,152.69,7207.0,146.1314,146.1506,146.0644,146.1027,7207.0
2023-04-03 13:55:00,152.68,152.76,152.66,152.74,5662.0,146.0932,146.1697,146.074,146.1506,5662.0
2023-04-03 14:00:00,152.72,152.78,152.7,152.75,5504.0,146.1314,146.1888,146.1123,146.1601,5504.0
2023-04-03 14:05:00,152.75,152.87,152.75,152.83,9899.0,146.1601,146.275,146.1601,146.2367,9899.0
2023-04-03 14:10:00,152.81,152.9,152.8,152.89,18449.0,146.2175,146.3037,146.208,146.2941,18449.0
2023-04-03 14:15:00,152.9,152.9,152.8,152.85,8198.0,146.3037,146.3037,146.208,146.2558,8198.0
2023-04-03 14:20:00,152.82,152.87,152.79,152.87,25233.0,146.2271,146.275,146.1984,146.275,25233.0
2023-04-03 14:25:00,152.88,152.91,152.87,152.9,12064.0,146.2845,146.3132,146.275,146.3037,12064.0
2023-04-03 14:30:00,152.89,153.0,152.88,152.97,15321.0,146.2941,146.3993,146.2845,146.3706,15321.0
2023-04-03 14:35:00,152.97,153.04,152.96,153.02,17723.0,146.3706,146.4376,146.3611,146.4185,17723.0
2023-04-03 14:40:00,153.02,153.05,152.99,153.0,11898.0,146.4185,146.4472,146.3898,146.3993,11898.0
2023-04-03 14:45:00,153.0,153.05,152.98,153.04,14057.0,146.3993,146.4472,146.3802,146.4376,14057.0
2023-04-03 14:50:00,153.03,153.1,153.02,153.02,14426.0,146.4281,146.495,146.4185,146.4185,14426.0
2023-04-03 14:55:00,153.03,153.07,153.02,153.05,8767.0,146.4281,146.4663,146.4185,146.4472,8767.0
2023-04-03 15:00:00,153.06,153.18,153.04,153.12,26640.0,146.4568,146.5716,146.4376,146.5142,26640.0
2023-04-03 15:05:00,153.13,153.16,153.04,153.05,13518.0,146.5237,146.5524,146.4376,146.4472,13518.0
2023-04-03 15:10:00,153.07,153.17,153.07,153.14,11395.0,146.4663,146.562,146.4663,146.5333,11395.0
2023-04-03 15:15:00,153.13,153.15,153.08,153.11,10550.0,146.5237,146.5429,146.4759,146.5046,10550.0
2023-04-03 15:20:00,153.12,153.13,153.07,153.11,8788.0,146.5142,146.5237,146.4663,146.5046,8788.0
2023-04-03 15:25:00,153.12,153.26,153.12,153.2,16225.0,146.5142,146.6481,146.5142,146.5907,16225.0
2023-04-03 15:30:00,153.2,153.29,153.16,153.2,15461.0,146.5907,146.6768,146.5524,146.5907,15461.0
2023-04-03 15:35:00,153.21,153.23,153.13,153.13,18043.0,146.6003,146.6194,146.5237,146.5237,18043.0
2023-04-03 15:40:00,153.12,153.18,153.03,153.17,27581.0,146.5142,146.5716,146.4281,146.562,27581.0
2023-04-03 15:45:00,153.16,153.18,153.09,153.11,13278.0,146.5524,146.5716,146.4855,146.5046,13278.0
2023-04-03 15:50:00,153.12,153.14,153.01,153.05,15400.0,146.5142,146.5333,146.4089,146.4472,15400.0
2023-04-03 15:55:00,153.06,153.16,153.06,153.09,40904.0,146.4568,146.5524,146.4568,146.4855,40904.0
2023-04-04 09:30:00,153.3,153.43,153.03,153.13,45612.0,146.6864,146.8108,146.4281,146.5237,45612.0
2023-04-04 09:35:00,153.16,153.27,153.1,153.1,8370.0,146.5524,146.6577,146.495,146.495,8370.0
2023-04-04 09:40:00,153.1,153.12,152.9,152.9,17795.0,146.495,146.5142,146.3037,146.3037,17795.0
2023-04-04 09:45:00,152.9,152.94,152.85,152.9,22544.0,146.3037,146.3419,146.2558,146.3037,22544.0
2023-04-04 09:50:00,152.89,152.93,152.78,152.84,12954.0,146.2941,146.3324,146.1888,146.2463,12954.0
2023-04-04 09:55:00,152.78,152.85,152.75,152.81,12633.0,146.1888,146.2558,146.1601,146.2175,12633.0
2023-04-04 10:00:00,152.86,153.11,152.8,152.94,15941.0,146.2654,146.5046,146.208,146.3419,15941.0
2023-04-04 10:05:00,152.94,152.97,152.83,152.87,27901.0,146.3419,146.3706,146.2367,146.275,27901.0
2023-04-04 10:10:00,152.86,152.9,152.78,152.87,11061.0,146.2654,146.3037,146.1888,146.275,11061.0
2023-04-04 10:15:00,152.89,152.92,152.65,152.69,7321.0,146.2941,146.3228,146.0644,146.1027,7321.0
2023-04-04 10:20:00,152.67,152.67,152.39,152.49,19484.0,146.0836,146.0836,145.8157,145.9114,19484.0
2023-04-04 10:25:00,152.48,152.53,152.39,152.45,17020.0,145.9018,145.9496,145.8157,145.8731,17020.0
2023-04-04 10:30:00,152.47,152.62,152.44,152.58,11773.0,145.8922,146.0357,145.8635,145.9975,11773.0
2023-04-04 10:35:00,152.57,152.63,152.41,152.42,8870.0,145.9879,146.0453,145.8348,145.8444,8870.0
2023-04-04 10:40:00,152.4,152.4,152.16,152.25,31415.0,145.8252,145.8252,145.5956,145.6817,31415.0
2023-04-04 10:45:00,152.29,152.29,152.12,152.12,2300.0,145.72,145.72,145.5573,145.5573,2300.0
2023-04-04 10:50:00,152.12,152.16,152.07,152.15,8895.0,145.5573,145.5956,145.5095,145.586,8895.0
2023-04-04 10:55:00,152.14,152.24,151.99,152.03,34057.0,145.5765,145.6721,145.4329,145.4712,34057.0
2023-04-04 11:00:00,151.99,152.01,151.86,151.98,9957.0,145.4329,145.4521,145.3085,145.4234,9957.0
2023-04-04 11:05:00,151.98,151.99,151.78,151.81,9021.0,145.4234,145.4329,145.232,145.2607,9021.0
2023-04-04 11:10:00,151.82,151.88,151.74,151.81,17766.0,145.2703,145.3277,145.1937,145.2607,17766.0
2023-04-04 11:15:00,151.83,151.83,151.55,151.69,4720.0,145.2798,145.2798,145.0119,145.1459,4720.0
2023-04-04 11:20:00,151.7,151.78,151.67,151.69,10133.0,145.1554,145.232,145.1267,145.1459,10133.0
2023-04-04 11:25:00,151.72,151.82,151.67,151.78,26710.0,145.1746,145.2703,145.1267,145.232,26710.0
2023-04-04 11:30:00,151.76,151.79,151.6,151.65,15522.0,145.2128,145.2415,145.0597,145.1076,15522.0
2023-04-04 11:35:00,151.66,151.77,151.65,151.65,12429.0,145.1172,145.2224,145.1076,145.1076,12429.0
2023-04-04 11:40:00,151.66,151.68,151.61,151.68,5889.0,145.1172,145.1363,145.0693,145.1363,5889.0
2023-04-04 11:45:00,151.71,151.8,151.67,151.7,10016.0,145.165,145.2511,145.1267,145.1554,10016.0
2023-04-04 11:50:00,151.68,151.68,151.57,151.6,6855.0,145.1363,145.1363,145.031,145.0597,6855.0
2023-04-04 11:55:00,151.6,151.64,151.42,151.42,17193.0,145.0597,145.098,144.8875,144.8875,17193.0
2023-04-04 12:00:00,151.45,151.54,151.43,151.46,19669.0,144.9162,145.0023,144.8971,144.9258,19669.0
2023-04-04 12:05:00,151.46,151.47,151.25,151.31,9909.0,144.9258,144.9354,144.7248,144.7823,9909.0
2023-04-04 12:10:00,151.32,151.41,151.24,151.26,7056.0,144.7918,144.8779,144.7153,144.7344,7056.0
2023-04-04 12:15:00,151.27,151.27,151.2,151.21,33770.0,144.744,144.744,144.677,144.6866,33770.0
2023-04-04 12:20:00,151.15,151.36,151.14,151.36,5256.0,144.6292,144.8301,144.6196,144.8301,5256.0
2023-04-04 12:25:00,151.4,151.56,151.4,151.56,8575.0,144.8684,145.0215,144.8684,145.0215,8575.0
2023-04-04 12:30:00,151.57,151.62,151.51,151.52,5917.0,145.031,145.0789,144.9736,144.9832,5917.0
2023-04-04 12:35:00,151.5,151.51,151.4,151.45,4400.0,144.9641,144.9736,144.8684,144.9162,4400.0
2023-04-04 12:40:00,151.46,151.62,151.46,151.62,8570.0,144.9258,145.0789,144.9258,145.0789,8570.0
2023-04-04 12:45:00,151.61,151.64,151.55,151.59,3885.0,145.0693,145.098,145.0119,145.0502,3885.0
2023-04-04 12:50:00,151.6,151.62,151.49,151.52,4892.0,145.0597,145.0789,144.9545,144.9832,4892.0
2023-04-04 12:55:00,151.51,151.65,151.51,151.59,10306.0,144.9736,145.1076,144.9736,145.0502,10306.0
2023-04-04 13:00:00,151.55,151.68,151.54,151.67,7768.0,145.0119,145.1363,145.0023,145.1267,7768.0
2023-04-04 13:05:00,151.67,151.79,151.66,151.71,11021.0,145.1267,145.2415,145.1172,145.165,11021.0
2023-04-04 13:10:00,151.66,151.73,151.61,151.73,4203.0,145.1172,145.1841,145.0693,145.1841,4203.0
2023-04-04 13:15:00,151.73,151.86,151.73,151.84,8157.0,145.1841,145.3085,145.1841,145.2894,8157.0
2023-04-04 13:20:00,151.85,151.91,151.81,151.91,3778.0,145.299,145.3564,145.2607,145.3564,3778.0
2023-04-04 13:25:00,151.9,151.94,151.87,151.89,7542.0,145.3468,145.3851,145.3181,145.3372,7542.0
2023-04-04 13:30:00,151.91,151.99,151.85,151.89,9434.0,145.3564,145.4329,145.299,145.3372,9434.0
2023-04-04 13:35:00,151.91,151.95,151.87,151.92,7434.0,145.3564,145.3946,145.3181,145.3659,7434.0
2023-04-04 13:40:00,151.91,151.96,151.88,151.88,4998.0,145.3564,145.4042,145.3277,145.3277,4998.0
2023-04-04 13:45:00,151.76,151.82,151.72,151.82,4513.0,145.2128,145.2703,145.1746,145.2703,4513.0
2023-04-04 13:50:00,151.84,151.84,151.78,151.79,3530.0,145.2894,145.2894,145.232,145.2415,3530.0
2023-04-04 13:55:00,151.75,151.82,151.74,151.74,6897.0,145.2033,145.2703,145.1937,145.1937,6897.0
2023-04-04 14:00:00,151.72,151.78,151.69,151.78,2471.0,145.1746,145.232,145.1459,145.232,2471.0
2023-04-04 14:05:00,151.79,151.84,151.74,151.75,1543.0,145.2415,145.2894,145.1937,145.2033,1543.0
2023-04-04 14:10:00,151.77,151.86,151.77,151.82,1263.0,145.2224,145.3085,145.2224,145.2703,1263.0
2023-04-04 14:15:00,151.82,151.82,151.67,151.71,4726.0,145.2703,145.2703,145.1267,145.165,4726.0
2023-04-04 14:20:00,151.7,151.71,151.58,151.58,1474.0,145.1554,145.165,145.0406,145.0406,1474.0
2023-04-04 14:25:00,151.62,151.64,151.5,151.5,50535.0,145.0789,145.098,144.9641,144.9641,50535.0
2023-04-04 14:30:00,151.5,151.51,151.43,151.46,11830.0,144.9641,144.9736,144.8971,144.9258,11830.0
2023-04-04 14:35:00,151.46,151.68,151.45,151.63,7180.0,144.9258,145.1363,144.9162,145.0885,7180.0
2023-04-04 14:40:00,151.65,151.68,151.59,151.65,9266.0,145.1076,145.1363,145.0502,145.1076,9266.0
2023-04-04 14:45:00,151.65,151.65,151.6,151.61,13099.0,145.1076,145.1076,145.0597,145.0693,13099.0
2023-04-04 14:50:00,151.66,151.67,151.61,151.66,3010.0,145.1172,145.1267,145.0693,145.1172,3010.0
2023-04-04 14:55:00,151.65,151.66,151.54,151.59,2231.0,145.1076,145.1172,145.0023,145.0502,2231.0
2023-04-04 15:00:00,151.52,151.72,151.52,151.7,6871.0,144.9832,145.1746,144.9832,145.1554,6871.0
2023-04-04 15:05:00,151.7,151.71,151.64,151.71,6938.0,145.1554,145.165,145.098,145.165,6938.0
2023-04-04 15:10:00,151.68,151.74,151.61,151.67,9284.0,145.1363,145.1937,145.0693,145.1267,9284.0
2023-04-04 15:15:00,151.72,151.79,151.71,151.79,4949.0,145.1746,145.2415,145.165,145.2415,4949.0
2023-04-04 15:20:00,151.77,151.82,151.62,151.66,11772.0,145.2224,145.2703,145.0789,145.1172,11772.0
2023-04-04 15:25:00,151.66,151.67,151.56,151.56,3455.0,145.1172,145.1267,145.0215,145.0215,3455.0
2023-04-04 15:30:00,151.56,151.59,151.48,151.51,12729.0,145.0215,145.0502,144.9449,144.9736,12729.0
2023-04-04 15:35:00,151.5,151.58,151.43,151.58,16145.0,144.9641,145.0406,144.8971,145.0406,16145.0
2023-04-04 15:40:00,151.61,151.63,151.52,151.52,10123.0,145.0693,145.0885,144.9832,144.9832,10123.0
2023-04-04 15:45:00,151.51,151.6,151.48,151.58,9434.0,144.9736,145.0597,144.9449,145.0406,9434.0
2023-04-04 15:50:00,151.56,151.79,151.56,151.75,15062.0,145.0215,145.2415,145.0215,145.2033,15062.0
2023-04-04 15:55:00,151.8,151.86,151.75,151.85,23633.0,145.2511,145.3085,145.2033,145.299,23633.0
2023-04-05 09:30:00,151.68,151.94,151.66,151.83,48862.0,145.1363,145.3851,145.1172,145.2798,48862.0
2023-04-05 09:35:00,151.84,151.95,151.79,151.82,51421.0,145.2894,145.3946,145.2415,145.2703,51421.0
2023-04-05 09:40:00,151.82,152.01,151.78,151.94,48485.0,145.2703,145.4521,145.232,145.3851,48485.0
2023-04-05 09:45:00,151.94,152.19,151.88,152.14,20828.0,145.3851,145.6243,145.3277,145.5765,20828.0
2023-04-05 09:50:00,152.19,152.4,152.18,152.39,25450.0,145.6243,145.8252,145.6147,145.8157,25450.0
2023-04-05 09:55:00,152.33,152.34,152.22,152.22,9136.0,145.7583,145.7678,145.653,145.653,9136.0
2023-04-05 10:00:00,152.22,152.3,151.92,151.92,17497.0,145.653,145.7295,145.3659,145.3659,17497.0
2023-04-05 10:05:00,151.93,151.96,151.78,151.82,25588.0,145.3755,145.4042,145.232,145.2703,25588.0
2023-04-05 10:10:00,151.86,151.89,151.74,151.78,5270.0,145.3085,145.3372,145.1937,145.232,5270.0
2023-04-05 10:15:00,151.79,151.91,151.78,151.81,14938.0,145.2415,145.3564,145.232,145.2607,14938.0
2023-04-05 10:20:00,151.86,152.16,151.86,152.13,7069.0,145.3085,145.5956,145.3085,145.5669,7069.0
2023-04-05 10:25:00,152.13,152.14,151.8,151.83,19638.0,145.5669,145.5765,145.2511,145.2798,19638.0
2023-04-05 10:30:00,151.83,152.06,151.83,152.0,11635.0,145.2798,145.4999,145.2798,145.4425,11635.0
2023-04-05 10:35:00,152.01,152.08,151.96,151.97,5562.0,145.4521,145.519,145.4042,145.4138,5562.0
2023-04-05 10:40:00,151.94,151.97,151.69,151.69,4075.0,145.3851,145.4138,145.1459,145.1459,4075.0
2023-04-05 10:45:00,151.69,151.71,151.62,151.66,3396.0,145.1459,145.165,145.0789,145.1172,3396.0
2023-04-05 10:50:00,151.66,151.67,151.54,151.65,13077.0,145.1172,145.1267,145.0023,145.1076,13077.0
2023-04-05 10:55:00,151.68,151.7,151.6,151.64,9538.0,145.1363,145.1554,145.0597,145.098,9538.0
2023-04-05 11:00:00,151.62,151.68,151.57,151.65,4386.0,145.0789,145.1363,145.031,145.1076,4386.0
2023-04-05 11:05:00,151.66,151.76,151.66,151.73,1873.0,145.1172,145.2128,145.1172,145.1841,1873.0
2023-04-05 11:10:00,151.73,151.86,151.71,151.85,10697.0,145.1841,145.3085,145.165,145.299,10697.0
2023-04-05 11:15:00,151.81,151.87,151.74,151.8,7477.0,145.2607,145.3181,145.1937,145.2511,7477.0
2023-04-05 11:20:00,151.79,151.81,151.74,151.74,4892.0,145.2415,145.2607,145.1937,145.1937,4892.0
2023-04-05 11:25:00,151.69,151.73,151.63,151.66,10630.0,145.1459,145.1841,145.0885,145.1172,10630.0
2023-04-05 11:30:00,151.69,151.91,151.67,151.89,4649.0,145.1459,145.3564,145.1267,145.3372,4649.0
2023-04-05 11:35:00,151.9,152.02,151.9,151.93,4938.0,145.3468,145.4616,145.3468,145.3755,4938.0
2023-04-05 11:40:00,151.94,152.0,151.86,151.87,12908.0,145.3851,145.4425,145.3085,145.3181,12908.0
2023-04-05 11:45:00,151.85,151.96,151.84,151.86,22018.0,145.299,145.4042,145.2894,145.3085,22018.0
2023-04-05 11:50:00,151.83,151.87,151.78,151.78,3710.0,145.2798,145.3181,145.232,145.232,3710.0
2023-04-05 11:55:00,151.79,151.94,151.79,151.94,1761.0,145.2415,145.3851,145.2415,145.3851,1761.0
2023-04-05 12:00:00,151.98,151.99,151.88,151.9,9729.0,145.4234,145.4329,145.3277,145.3468,9729.0
2023-04-05 12:05:00,151.91,151.91,151.81,151.83,2665.0,145.3564,145.3564,145.2607,145.2798,2665.0
2023-04-05 12:10:00,151.84,151.89,151.83,151.87,115053.0,145.2894,145.3372,145.2798,145.3181,115053.0
2023-04-05 12:15:00,151.84,151.89,151.74,151.89,10606.0,145.2894,145.3372,145.1937,145.3372,10606.0
2023-04-05 12:20:00,151.89,151.91,151.8,151.87,6574.0,145.3372,145.3564,145.2511,145.3181,6574.0
2023-04-05 12:25:00,151.84,151.85,151.63,151.72,13394.0,145.2894,145.299,145.0885,145.1746,13394.0
2023-04-05 12:30:00,151.71,151.71,151.62,151.69,5180.0,145.165,145.165,145.0789,145.1459,5180.0
2023-04-05 12:35:00,151.72,151.86,151.72,151.77,10279.0,145.1746,145.3085,145.1746,145.2224,10279.0
2023-04-05 12:40:00,151.76,151.8,151.69,151.77,29766.0,145.2128,145.2511,145.1459,145.2224,29766.0
2023-04-05 12:45:00,151.77,151.77,151.67,151.67,5251.0,145.2224,145.2224,145.1267,145.1267,5251.0
2023-04-05 12:50:00,151.68,151.69,151.6,151.69,8225.0,145.1363,145.1459,145.0597,145.1459,8225.0
2023-04-05 12:55:00,151.67,151.73,151.67,151.69,4099.0,145.1267,145.1841,145.1267,145.1459,4099.0
2023-04-05 13:00:00,151.69,151.78,151.65,151.78,4429.0,145.1459,145.232,145.1076,145.232,4429.0
2023-04-05 13:05:00,151.87,151.91,151.81,151.81,24240.0,145.3181,145.3564,145.2607,145.2607,24240.0
2023-04-05 13:10:00,151.84,152.01,151.84,151.91,46125.0,145.2894,145.4521,145.2894,145.3564,46125.0
2023-04-05 13:15:00,151.91,152.06,151.91,152.06,15259.0,145.3564,145.4999,145.3564,145.4999,15259.0
2023-04-05 13:20:00,152.06,152.1,152.0,152.08,27087.0,145.4999,145.5382,145.4425,145.519,27087.0
2023-04-05 13:25:00,152.08,152.14,152.06,152.06,14251.0,145.519,145.5765,145.4999,145.4999,14251.0
2023-04-05 13:30:00,152.08,152.11,152.03,152.06,490327.0,145.519,145.5477,145.4712,145.4999,490327.0
2023-04-05 13:35:00,152.01,152.04,151.98,152.02,16881.0,145.4521,145.4808,145.4234,145.4616,16881.0
2023-04-05 13:40:00,152.01,152.01,151.93,151.96,4061.0,145.4521,145.4521,145.3755,145.4042,4061.0
2023-04-05 13:45:00,151.95,151.95,151.85,151.87,5739.0,145.3946,145.3946,145.299,145.3181,5739.0
2023-04-05 13:50:00,151.9,152.01,151.9,151.97,6059.0,145.3468,145.4521,145.3468,145.4138,6059.0
2023-04-05 13:55:00,151.98,152.09,151.98,152.06,5353.0,145.4234,145.5286,145.4234,145.4999,5353.0
2023-04-05 14:00:00,152.06,152.24,152.05,152.23,35255.0,145.4999,145.6721,145.4903,145.6626,35255.0
2023-04-05 14:05:00,152.22,152.24,152.15,152.15,31053.0,145.653,145.6721,145.586,145.586,31053.0
2023-04-05 14:10:00,152.16,152.16,152.06,152.12,24497.0,145.5956,145.5956,145.4999,145.5573,24497.0
2023-04-05 14:15:00,152.12,152.19,152.1,152.17,14642.0,145.5573,145.6243,145.5382,145.6052,14642.0
2023-04-05 14:20:00,152.16,152.17,152.06,152.06,12027.0,145.5956,145.6052,145.4999,145.4999,12027.0
2023-04-05 14:25:00,152.06,152.12,152.06,152.08,18471.0,145.4999,145.5573,145.4999,145.519,18471.0
2023-04-05 14:30:00,152.08,152.16,152.06,152.13,8834.0,145.519,145.5956,145.4999,145.5669,8834.0
2023-04-05 14:35:00,152.13,152.25,152.12,152.16,93623.0,145.5669,145.6817,145.5573,145.5956,93623.0
2023-04-05 14:40:00,152.18,152.22,152.06,152.15,16402.0,145.6147,145.653,145.4999,145.586,16402.0
2023-04-05 14:45:00,152.16,152.19,152.13,152.13,4555.0,145.5956,145.6243,145.5669,145.5669,4555.0
2023-04-05 14:50:00,152.12,152.17,152.11,152.11,3882.0,145.5573,145.6052,145.5477,145.5477,3882.0
2023-04-05 14:55:00,152.12,152.19,152.12,152.19,2508.0,145.5573,145.6243,145.5573,145.6243,2508.0
2023-04-05 15:00:00,152.15,152.17,152.08,152.09,6100.0,145.586,145.6052,145.519,145.5286,6100.0
2023-04-05 15:05:00,152.15,152.15,152.02,152.05,4255.0,145.586,145.586,145.4616,145.4903,4255.0
2023-04-05 15:10:00,152.03,152.06,152.01,152.03,1359.0,145.4712,145.4999,145.4521,145.4712,1359.0
2023-04-05 15:15:00,152.05,152.06,152.01,152.04,7686.0,145.4903,145.4999,145.4521,145.4808,7686.0
2023-04-05 15:20:00,152.02,152.1,152.02,152.06,2800.0,145.4616,145.5382,145.4616,145.4999,2800.0
2023-04-05 15:25:00,152.1,152.19,152.1,152.15,3672.0,145.5382,145.6243,145.5382,145.586,3672.0
2023-04-05 15:30:00,152.19,152.25,152.18,152.25,7436.0,145.6243,145.6817,145.6147,145.6817,7436.0
2023-04-05 15:35:00,152.25,152.29,152.2,152.2,2268.0,145.6817,145.72,145.6339,145.6339,2268.0
2023-04-05 15:40:00,152.18,152.28,152.16,152.27,8269.0,145.6147,145.7104,145.5956,145.7008,8269.0
2023-04-05 15:45:00,152.26,152.27,152.15,152.18,23750.0,145.6913,145.7008,145.586,145.6147,23750.0
2023-04-05 15:50:00,152.18,152.3,152.18,152.27,22084.0,145.6147,145.7295,145.6147,145.7008,22084.0
2023-04-05 15:55:00,152.28,152.32,152.23,152.3,42723.0,145.7104,145.7487,145.6626,145.7295,42723.0
2023-04-06 09:30:00,152.24,152.34,152.09,152.15,26874.0,145.6721,145.7678,145.5286,145.586,26874.0
2023-04-06 09:35:00,152.18,152.24,152.03,152.05,21669.0,145.6147,145.6721,145.4712,145.4903,21669.0
2023-04-06 09:40:00,152.04,152.1,151.91,152.05,16426.0,145.4808,145.5382,145.3564,145.4903,16426.0
2023-04-06 09:45:00,152.04,152.1,151.95,152.09,15562.0,145.4808,145.5382,145.3946,145.5286,15562.0
2023-04-06 09:50:00,152.09,152.15,151.98,152.02,12424.0,145.5286,145.586,145.4234,145.4616,12424.0
2023-04-06 09:55:00,152.02,152.12,151.99,152.06,12683.0,145.4616,145.5573,145.4329,145.4999,12683.0
2023-04-06 10:00:00,152.07,152.22,152.01,152.04,29825.0,145.5095,145.653,145.4521,145.4808,29825.0
2023-04-06 10:05:00,152.05,152.19,152.05,152.13,19908.0,145.4903,145.6243,145.4903,145.5669,19908.0
2023-04-06 10:10:00,152.16,152.34,152.16,152.32,10871.0,145.5956,145.7678,145.5956,145.7487,10871.0
2023-04-06 10:15:00,152.33,152.38,152.23,152.37,23513.0,145.7583,145.8061,145.6626,145.7965,23513.0
2023-04-06 10:20:00,152.3,152.3,152.12,152.13,5839.0,145.7295,145.7295,145.5573,145.5669,5839.0
2023-04-06 10:25:00,152.13,152.2,152.08,152.1,21976.0,145.5669,145.6339,145.519,145.5382,21976.0
2023-04-06 10:30:00,152.1,152.24,152.08,152.22,7498.0,145.5382,145.6721,145.519,145.653,7498.0
2023-04-06 10:35:00,152.24,152.27,152.0,152.01,26080.0,145.6721,145.7008,145.4425,145.4521,26080.0
2023-04-06 10:40:00,152.04,152.05,151.84,151.96,7801.0,145.4808,145.4903,145.2894,145.4042,7801.0
2023-04-06 10:45:00,151.94,152.09,151.94,152.01,11570.0,145.3851,145.5286,145.3851,145.4521,11570.0
2023-04-06 10:50:00,152.01,152.08,151.92,151.92,204558.0,145.4521,145.519,145.3659,145.3659,204558.0
2023-04-06 10:55:00,151.91,151.96,151.82,151.96,26202.0,145.3564,145.4042,145.2703,145.4042,26202.0
2023-04-06 11:00:00,151.96,152.03,151.89,152.01,18769.0,145.4042,145.4712,145.3372,145.4521,18769.0
2023-04-06 11:05:00,152.01,152.09,152.0,152.04,7796.0,145.4521,145.5286,145.4425,145.4808,7796.0
2023-04-06 11:10:00,152.03,152.14,151.99,152.06,13867.0,145.4712,145.5765,145.4329,145.4999,13867.0
2023-04-06 11:15:00,152.07,152.11,152.03,152.05,7631.0,145.5095,145.5477,145.4712,145.4903,7631.0
2023-04-06 11:20:00,152.06,152.09,151.97,151.99,4431.0,145.4999,145.5286,145.4138,145.4329,4431.0
2023-04-06 11:25:00,151.95,152.09,151.95,152.01,8152.0,145.3946,145.5286,145.3946,145.4521,8152.0
2023-04-06 11:30:00,152.0,152.12,152.0,152.08,3137.0,145.4425,145.5573,145.4425,145.519,3137.0
2023-04-06 11:35:00,152.05,152.16,152.05,152.12,2658.0,145.4903,145.5956,145.4903,145.5573,2658.0
2023-04-06 11:40:00,152.12,152.15,152.1,152.11,1779.0,145.5573,145.586,145.5382,145.5477,1779.0
2023-04-06 11:45:00,152.15,152.27,152.11,152.23,3723.0,145.586,145.7008,145.5477,145.6626,3723.0
2023-04-06 11:50:00,152.18,152.22,152.15,152.21,6414.0,145.6147,145.653,145.586,145.6434,6414.0
2023-04-06 11:55:00,152.22,152.3,152.22,152.27,1731.0,145.653,145.7295,145.653,145.7008,1731.0
2023-04-06 12:00:00,152.34,152.41,152.29,152.33,20161.0,145.7678,145.8348,145.72,145.7583,20161.0
2023-04-06 12:05:00,152.35,152.39,152.3,152.35,8823.0,145.7774,145.8157,145.7295,145.7774,8823.0
2023-04-06 12:10:00,152.34,152.4,152.32,152.39,8517.0,145.7678,145.8252,145.7487,145.8157,8517.0
2023-04-06 12:15:00,152.39,152.44,152.37,152.37,12701.0,145.8157,145.8635,145.7965,145.7965,12701.0
2023-04-06 12:20:00,152.37,152.37,152.34,152.37,2444.0,145.7965,145.7965,145.7678,145.7965,2444.0
2023-04-06 12:25:00,152.38,152.39,152.36,152.38,73793.0,145.8061,145.8157,145.787,145.8061,73793.0
2023-04-06 12:30:00,152.38,152.56,152.38,152.52,11077.0,145.8061,145.9783,145.8061,145.9401,11077.0
2023-04-06 12:35:00,152.54,152.63,152.54,152.61,5246.0,145.9592,146.0453,145.9592,146.0262,5246.0
2023-04-06 12:40:00,152.58,152.67,152.58,152.66,1822.0,145.9975,146.0836,145.9975,146.074,1822.0
2023-04-06 12:45:00,152.65,152.68,152.57,152.57,11225.0,146.0644,146.0932,145.9879,145.9879,11225.0
2023-04-06 12:50:00,152.57,152.67,152.57,152.61,5962.0,145.9879,146.0836,145.9879,146.0262,5962.0
2023-04-06 12:55:00,152.59,152.59,152.49,152.53,3730.0,146.007,146.007,145.9114,145.9496,3730.0
2023-04-06 13:00:00,152.51,152.63,152.47,152.58,13338.0,145.9305,146.0453,145.8922,145.9975,13338.0
2023-04-06 13:05:00,152.56,152.62,152.56,152.6,1692.0,145.9783,146.0357,145.9783,146.0166,1692.0
2023-04-06 13:10:00,152.58,152.63,152.58,152.59,2408.0,145.9975,146.0453,145.9975,146.007,2408.0
2023-04-06 13:15:00,152.66,152.67,152.62,152.63,3770.0,146.074,146.0836,146.0357,146.0453,3770.0
2023-04-06 13:20:00,152.66,152.69,152.64,152.68,3718.0,146.074,146.1027,146.0549,146.0932,3718.0
2023-04-06 13:25:00,152.67,152.68,152.62,152.64,5069.0,146.0836,146.0932,146.0357,146.0549,5069.0
2023-04-06 13:30:00,152.64,152.69,152.54,152.54,10631.0,146.0549,146.1027,145.9592,145.9592,10631.0
2023-04-06 13:35:00,152.54,152.61,152.54,152.58,10056.0,145.9592,146.0262,145.9592,145.9975,10056.0
2023-04-06 13:40:00,152.58,152.58,152.49,152.5,1959.0,145.9975,145.9975,145.9114,145.9209,1959.0
2023-04-06 13:45:00,152.54,152.54,152.44,152.45,4969.0,145.9592,145.9592,145.8635,145.8731,4969.0
2023-04-06 13:50:00,152.45,152.46,152.41,152.42,7600.0,145.8731,145.8826,145.8348,145.8444,7600.0
2023-04-06 13:55:00,152.39,152.41,152.39,152.41,8707.0,145.8157,145.8348,145.8157,145.8348,8707.0
2023-04-06 14:00:00,152.4,152.44,152.37,152.38,3230.0,145.8252,145.8635,145.7965,145.8061,3230.0
2023-04-06 14:05:00,152.41,152.47,152.4,152.46,5128.0,145.8348,145.8922,145.8252,145.8826,5128.0
2023-04-06 14:10:00,152.46,152.5,152.44,152.46,3644.0,145.8826,145.9209,145.8635,145.8826,3644.0
2023-04-06 14:15:00,152.47,152.52,152.46,152.46,3159.0,145.8922,145.9401,145.8826,145.8826,3159.0
2023-04-06 14:20:00,152.48,152.52,152.45,152.5,9255.0,145.9018,145.9401,145.8731,145.9209,9255.0
2023-04-06 14:25:00,152.51,152.56,152.49,152.55,8844.0,145.9305,145.9783,145.9114,145.9688,8844.0
2023-04-06 14:30:00,152.57,152.59,152.53,152.55,20268.0,145.9879,146.007,145.9496,145.9688,20268.0
2023-04-06 14:35:00,152.55,152.57,152.53,152.53,69307.0,145.9688,145.9879,145.9496,145.9496,69307.0
2023-04-06 14:40:00,152.52,152.54,152.51,152.53,5021.0,145.9401,145.9592,145.9305,145.9496,5021.0
2023-04-06 14:45:00,152.5,152.54,152.48,152.48,11042.0,145.9209,145.9592,145.9018,145.9018,11042.0
2023-04-06 14:50:00,152.49,152.53,152.48,152.52,4726.0,145.9114,145.9496,145.9018,145.9401,4726.0
2023-04-06 14:55:00,152.51,152.52,152.38,152.4,8566.0,145.9305,145.9401,145.8061,145.8252,8566.0
2023-04-06 15:00:00,152.4,152.47,152.39,152.41,13798.0,145.8252,145.8922,145.8157,145.8348,13798.0
2023-04-06 15:05:00,152.41,152.45,152.39,152.4,5609.0,145.8348,145.8731,145.8157,145.8252,5609.0
2023-04-06 15:10:00,152.38,152.38,152.28,152.32,5951.0,145.8061,145.8061,145.7104,145.7487,5951.0
2023-04-06 15:15:00,152.31,152.31,152.23,152.25,5860.0,145.7391,145.7391,145.6626,145.6817,5860.0
2023-04-06 15:20:00,152.24,152.29,152.18,152.18,8131.0,145.6721,145.72,145.6147,145.6147,8131.0
2023-04-06 15:25:00,152.2,152.31,152.19,152.31,7967.0,145.6339,145.7391,145.6243,145.7391,7967.0
2023-04-06 15:30:00,152.34,152.37,152.33,152.33,7534.0,145.7678,145.7965,145.7583,145.7583,7534.0
2023-04-06 15:35:00,152.39,152.39,152.31,152.32,7002.0,145.8157,145.8157,145.7391,145.7487,7002.0
2023-04-06 15:40:00,152.3,152.31,152.25,152.3,9440.0,145.7295,145.7391,145.6817,145.7295,9440.0
2023-04-06 15:45:00,152.3,152.37,152.28,152.37,10016.0,145.7295,145.7965,145.7104,145.7965,10016.0
2023-04-06 15:50:00,152.38,152.39,152.29,152.31,17243.0,145.8061,145.8157,145.72,145.7391,17243.0
2023-04-06 15:55:00,152.31,152.45,152.27,152.44,37736.0,145.7391,145.8731,145.7008,145.8635,37736.0
2023-04-10 09:30:00,151.9,152.03,151.71,151.78,42603.0,145.3468,145.4712,145.165,145.232,42603.0
2023-04-10 09:35:00,151.76,152.05,151.76,152.05,15862.0,145.2128,145.4903,145.2128,145.4903,15862.0
2023-04-10 09:40:00,152.06,152.35,152.06,152.31,14209.0,145.4999,145.7774,145.4999,145.7391,14209.0
2023-04-10 09:45:00,152.29,152.47,152.29,152.34,28019.0,145.72,145.8922,145.72,145.7678,28019.0
2023-04-10 09:50:00,152.34,152.39,152.18,152.2,9126.0,145.7678,145.8157,145.6147,145.6339,9126.0
2023-04-10 09:55:00,152.27,152.31,152.11,152.13,17204.0,145.7008,145.7391,145.5477,145.5669,17204.0
2023-04-10 10:00:00,152.15,152.48,152.13,152.48,96040.0,145.586,145.9018,145.5669,145.9018,96040.0
2023-04-10 10:05:00,152.48,152.56,152.36,152.54,15914.0,145.9018,145.9783,145.787,145.9592,15914.0
2023-04-10 10:10:00,152.55,152.55,152.47,152.5,35492.0,145.9688,145.9688,145.8922,145.9209,35492.0
2023-04-10 10:15:00,152.52,152.58,152.43,152.44,6445.0,145.9401,145.9975,145.8539,145.8635,6445.0
2023-04-10 10:20:00,152.41,152.42,152.3,152.35,1635.0,145.8348,145.8444,145.7295,145.7774,1635.0
2023-04-10 10:25:00,152.28,152.29,152.23,152.26,6339.0,145.7104,145.72,145.6626,145.6913,6339.0
2023-04-10 10:30:00,152.33,152.45,152.33,152.43,35352.0,145.7583,145.8731,145.7583,145.8539,35352.0
2023-04-10 10:35:00,152.44,152.58,152.43,152.5,12547.0,145.8635,145.9975,145.8539,145.9209,12547.0
2023-04-10 10:40:00,152.5,152.52,152.39,152.51,6119.0,145.9209,145.9401,145.8157,145.9305,6119.0
2023-04-10 10:45:00,152.46,152.46,152.31,152.36,17224.0,145.8826,145.8826,145.7391,145.787,17224.0
2023-04-10 10:50:00,152.34,152.34,152.24,152.29,6979.0,145.7678,145.7678,145.6721,145.72,6979.0
2023-04-10 10:55:00,152.29,152.34,152.21,152.21,4779.0,145.72,145.7678,145.6434,145.6434,4779.0
2023-04-10 11:00:00,152.22,152.36,152.22,152.27,20760.0,145.653,145.787,145.653,145.7008,20760.0
2023-04-10 11:05:00,152.32,152.36,152.28,152.28,2359.0,145.7487,145.787,145.7104,145.7104,2359.0
2023-04-10 11:10:00,152.28,152.38,152.27,152.33,17127.0,145.7104,145.8061,145.7008,145.7583,17127.0
2023-04-10 11:15:00,152.32,152.37,152.3,152.34,11695.0,145.7487,145.7965,145.7295,145.7678,11695.0
2023-04-10 11:20:00,152.34,152.36,152.27,152.27,5243.0,145.7678,145.787,145.7008,145.7008,5243.0
2023-04-10 11:25:00,152.26,152.31,152.25,152.31,3230.0,145.6913,145.7391,145.6817,145.7391,3230.0
2023-04-10 11:30:00,152.3,152.36,152.3,152.32,3235.0,145.7295,145.787,145.7295,145.7487,3235.0
2023-04-10 11:35:00,152.32,152.37,152.32,152.37,4125.0,145.7487,145.7965,145.7487,145.7965,4125.0
2023-04-10 11:40:00,152.36,152.39,152.25,152.29,11514.0,145.787,145.8157,145.6817,145.72,11514.0
2023-04-10 11:45:00,152.29,152.32,152.28,152.31,4403.0,145.72,145.7487,145.7104,145.7391,4403.0
2023-04-10 11:50:00,152.32,152.32,152.19,152.2,12743.0,145.7487,145.7487,145.6243,145.6339,12743.0
2023-04-10 11:55:00,152.19,152.2,152.06,152.09,13565.0,145.6243,145.6339,145.4999,145.5286,13565.0
2023-04-10 12:00:00,152.08,152.1,152.0,152.03,12385.0,145.519,145.5382,145.4425,145.4712,12385.0
2023-04-10 12:05:00,152.03,152.03,151.92,151.96,10362.0,145.4712,145.4712,145.3659,145.4042,10362.0
2023-04-10 12:10:00,151.95,152.04,151.95,152.0,11063.0,145.3946,145.4808,145.3946,145.4425,11063.0
2023-04-10 12:15:00,151.99,152.07,151.99,152.04,22321.0,145.4329,145.5095,145.4329,145.4808,22321.0
2023-04-10 12:20:00,152.04,152.1,152.04,152.1,6617.0,145.4808,145.5382,145.4808,145.5382,6617.0
2023-04-10 12:25:00,152.08,152.11,152.06,152.08,3488.0,145.519,145.5477,145.4999,145.519,3488.0
2023-04-10 12:30:00,152.09,152.24,152.09,152.2,4190.0,145.5286,145.6721,145.5286,145.6339,4190.0
2023-04-10 12:35:00,152.21,152.47,152.21,152.44,6614.0,145.6434,145.8922,145.6434,145.8635,6614.0
2023-04-10 12:40:00,152.42,152.49,152.4,152.46,3118.0,145.8444,145.9114,145.8252,145.8826,3118.0
2023-04-10 12:45:00,152.48,152.48,152.42,152.42,2400.0,145.9018,145.9018,145.8444,145.8444,2400.0
2023-04-10 12:50:00,152.44,152.52,152.44,152.46,1624.0,145.8635,145.9401,145.8635,145.8826,1624.0
2023-04-10 12:55:00,152.49,152.53,152.47,152.52,6149.0,145.9114,145.9496,145.8922,145.9401,6149.0
2023-04-10 13:00:00,152.53,152.59,152.51,152.52,5226.0,145.9496,146.007,145.9305,145.9401,5226.0
2023-04-10 13:05:00,152.53,152.64,152.51,152.64,3757.0,145.9496,146.0549,145.9305,146.0549,3757.0
2023-04-10 13:10:00,152.62,152.7,152.61,152.64,25087.0,146.0357,146.1123,146.0262,146.0549,25087.0
2023-04-10 13:15:00,152.67,152.73,152.65,152.69,5596.0,146.0836,146.141,146.0644,146.1027,5596.0
2023-04-10 13:20:00,152.65,152.67,152.58,152.58,6266.0,146.0644,146.0836,145.9975,145.9975,6266.0
2023-04-10 13:25:00,152.59,152.63,152.59,152.63,21741.0,146.007,146.0453,146.007,146.0453,21741.0
2023-04-10 13:30:00,152.63,152.66,152.59,152.63,3883.0,146.0453,146.074,146.007,146.0453,3883.0
2023-04-10 13:35:00,152.64,152.64,152.54,152.54,10207.0,146.0549,146.0549,145.9592,145.9592,10207.0
2023-04-10 13:40:00,152.55,152.58,152.5,152.58,7147.0,145.9688,145.9975,145.9209,145.9975,7147.0
2023-04-10 13:45:00,152.6,152.75,152.59,152.71,3623.0,146.0166,146.1601,146.007,146.1219,3623.0
2023-04-10 13:50:00,152.71,152.74,152.64,152.65,5422.0,146.1219,146.1506,146.0549,146.0644,5422.0
2023-04-10 13:55:00,152.64,152.68,152.62,152.67,6297.0,146.0549,146.0932,146.0357,146.0836,6297.0
2023-04-10 14:00:00,152.64,152.64,152.54,152.6,4054.0,146.0549,146.0549,145.9592,146.0166,4054.0
2023-04-10 14:05:00,152.64,152.66,152.59,152.6,15132.0,146.0549,146.074,146.007,146.0166,15132.0
2023-04-10 14:10:00,152.58,152.7,152.58,152.7,6893.0,145.9975,146.1123,145.9975,146.1123,6893.0
2023-04-10 14:15:00,152.71,152.76,152.71,152.75,12659.0,146.1219,146.1697,146.1219,146.1601,12659.0
2023-04-10 14:20:00,152.74,152.74,152.65,152.65,8382.0,146.1506,146.1506,146.0644,146.0644,8382.0
2023-04-10 14:25:00,152.64,152.66,152.62,152.64,3907.0,146.0549,146.074,146.0357,146.0549,3907.0
2023-04-10 14:30:00,152.67,152.72,152.62,152.63,5748.0,146.0836,146.1314,146.0357,146.0453,5748.0
2023-04-10 14:35:00,152.65,152.66,152.61,152.65,7023.0,146.0644,146.074,146.0262,146.0644,7023.0
2023-04-10 14:40:00,152.64,152.64,152.56,152.56,30558.0,146.0549,146.0549,145.9783,145.9783,30558.0
2023-04-10 14:45:00,152.57,152.62,152.57,152.59,8726.0,145.9879,146.0357,145.9879,146.007,8726.0
2023-04-10 14:50:00,152.6,152.67,152.6,152.63,9983.0,146.0166,146.0836,146.0166,146.0453,9983.0
2023-04-10 14:55:00,152.65,152.74,152.65,152.72,4754.0,146.0644,146.1506,146.0644,146.1314,4754.0
2023-04-10 15:00:00,152.75,152.82,152.74,152.79,6489.0,146.1601,146.2271,146.1506,146.1984,6489.0
2023-04-10 15:05:00,152.79,152.79,152.72,152.78,3047.0,146.1984,146.1984,146.1314,146.1888,3047.0
2023-04-10 15:10:00,152.79,152.8,152.67,152.68,6814.0,146.1984,146.208,146.0836,146.0932,6814.0
2023-04-10 15:15:00,152.68,152.78,152.68,152.76,4340.0,146.0932,146.1888,146.0932,146.1697,4340.0
2023-04-10 15:20:00,152.76,152.78,152.66,152.67,17374.0,146.1697,146.1888,146.074,146.0836,17374.0
2023-04-10 15:25:00,152.66,152.69,152.64,152.67,6657.0,146.074,146.1027,146.0549,146.0836,6657.0
2023-04-10 15:30:00,152.64,152.73,152.64,152.69,15364.0,146.0549,146.141,146.0549,146.1027,15364.0
2023-04-10 15:35:00,152.67,152.71,152.63,152.71,10882.0,146.0836,146.1219,146.0453,146.1219,10882.0
2023-04-10 15:40:00,152.71,152.79,152.7,152.75,8970.0,146.1219,146.1984,146.1123,146.1601,8970.0
2023-04-10 15:45:00,152.72,152.84,152.68,152.81,7747.0,146.1314,146.2463,146.0932,146.2175,7747.0
2023-04-10 15:50:00,152.84,152.84,152.71,152.74,50015.0,146.2463,146.2463,146.1219,146.1506,50015.0
2023-04-10 15:55:00,152.74,152.99,152.72,152.99,51962.0,146.1506,146.3898,146.1314,146.3898,51962.0
2023-04-11 09:30:00,153.32,153.43,153.28,153.43,31347.0,146.7055,146.8108,146.6673,146.8108,31347.0
2023-04-11 09:35:00,153.39,153.47,153.37,153.39,23036.0,146.7725,146.8491,146.7534,146.7725,23036.0
2023-04-11 09:40:00,153.43,153.5,153.32,153.47,4646.0,146.8108,146.8778,146.7055,146.8491,4646.0
2023-04-11 09:45:00,153.54,153.59,153.46,153.56,6842.0,146.9161,146.9639,146.8395,146.9352,6842.0
2023-04-11 09:50:00,153.62,153.62,153.5,153.53,9100.0,146.9926,146.9926,146.8778,146.9065,9100.0
2023-04-11 09:55:00,153.52,153.53,153.34,153.37,6794.0,146.8969,146.9065,146.7247,146.7534,6794.0
2023-04-11 10:00:00,153.4,153.46,153.33,153.44,3583.0,146.7821,146.8395,146.7151,146.8204,3583.0
2023-04-11 10:05:00,153.46,153.64,153.46,153.64,5454.0,146.8395,147.0117,146.8395,147.0117,5454.0
2023-04-11 10:10:00,153.64,153.64,153.5,153.61,10751.0,147.0117,147.0117,146.8778,146.983,10751.0
2023-04-11 10:15:00,153.58,153.68,153.58,153.67,8969.0,146.9543,147.05,146.9543,147.0404,8969.0
2023-04-11 10:20:00,153.67,153.71,153.62,153.71,6893.0,147.0404,147.0787,146.9926,147.0787,6893.0
2023-04-11 10:25:00,153.72,153.76,153.68,153.73,9797.0,147.0883,147.1266,147.05,147.0979,9797.0
2023-04-11 10:30:00,153.75,153.78,153.66,153.66,13090.0,147.117,147.1457,147.0309,147.0309,13090.0
2023-04-11 10:35:00,153.61,153.64,153.48,153.55,24764.0,146.983,147.0117,146.8586,146.9256,24764.0
2023-04-11 10:40:00,153.51,153.58,153.5,153.56,4857.0,146.8873,146.9543,146.8778,146.9352,4857.0
2023-04-11 10:45:00,153.51,153.54,153.4,153.52,19317.0,146.8873,146.9161,146.7821,146.8969,19317.0
2023-04-11 10:50:00,153.53,153.58,153.5,153.57,8932.0,146.9065,146.9543,146.8778,146.9448,8932.0
2023-04-11 10:55:00,153.57,153.65,153.55,153.57,14352.0,146.9448,147.0213,146.9256,146.9448,14352.0
2023-04-11 11:00:00,153.63,153.75,153.63,153.68,17547.0,147.0022,147.117,147.0022,147.05,17547.0
2023-04-11 11:05:00,153.68,153.72,153.65,153.66,8553.0,147.05,147.0883,147.0213,147.0309,8553.0
2023-04-11 11:10:00,153.66,153.71,153.63,153.71,6142.0,147.0309,147.0787,147.0022,147.0787,6142.0
2023-04-11 11:15:00,153.69,153.76,153.67,153.75,2817.0,147.0596,147.1266,147.0404,147.117,2817.0
2023-04-11 11:20:00,153.76,153.86,153.76,153.86,3701.0,147.1266,147.2222,147.1266,147.2222,3701.0
2023-04-11 11:25:00,153.87,153.88,153.81,153.83,7020.0,147.2318,147.2414,147.1744,147.1935,7020.0
2023-04-11 11:30:00,153.8,153.82,153.75,153.76,7815.0,147.1648,147.184,147.117,147.1266,7815.0
2023-04-11 11:35:00,153.74,153.8,153.71,153.8,6100.0,147.1074,147.1648,147.0787,147.1648,6100.0
2023-04-11 11:40:00,153.8,153.83,153.77,153.78,3447.0,147.1648,147.1935,147.1361,147.1457,3447.0
2023-04-11 11:45:00,153.81,153.88,153.77,153.86,6467.0,147.1744,147.2414,147.1361,147.2222,6467.0
2023-04-11 11:50:00,153.9,153.91,153.88,153.89,7225.0,147.2605,147.2701,147.2414,147.251,7225.0
2023-04-11 11:55:00,153.89,153.96,153.85,153.94,5133.0,147.251,147.3179,147.2127,147.2988,5133.0
2023-04-11 12:00:00,153.94,153.96,153.89,153.9,5350.0,147.2988,147.3179,147.251,147.2605,5350.0
2023-04-11 12:05:00,153.92,153.92,153.87,153.88,3389.0,147.2797,147.2797,147.2318,147.2414,3389.0
2023-04-11 12:10:00,153.9,154.01,153.89,153.97,3774.0,147.2605,147.3658,147.251,147.3275,3774.0
2023-04-11 12:15:00,153.95,153.99,153.95,153.98,11628.0,147.3084,147.3466,147.3084,147.3371,11628.0
2023-04-11 12:20:00,154.01,154.04,153.97,153.97,4212.0,147.3658,147.3945,147.3275,147.3275,4212.0
2023-04-11 12:25:00,153.9,153.96,153.9,153.96,5267.0,147.2605,147.3179,147.2605,147.3179,5267.0
2023-04-11 12:30:00,153.99,154.02,153.96,153.98,7253.0,147.3466,147.3753,147.3179,147.3371,7253.0
2023-04-11 12:35:00,153.94,153.95,153.82,153.82,76017.0,147.2988,147.3084,147.184,147.184,76017.0
2023-04-11 12:40:00,153.85,153.91,153.85,153.88,4930.0,147.2127,147.2701,147.2127,147.2414,4930.0
2023-04-11 12:45:00,153.89,153.92,153.88,153.91,5149.0,147.251,147.2797,147.2414,147.2701,5149.0
2023-04-11 12:50:00,153.9,153.97,153.89,153.96,9546.0,147.2605,147.3275,147.251,147.3179,9546.0
2023-04-11 12:55:00,153.94,153.98,153.93,153.97,6283.0,147.2988,147.3371,147.2892,147.3275,6283.0
2023-04-11 13:00:00,153.96,153.99,153.95,153.95,18225.0,147.3179,147.3466,147.3084,147.3084,18225.0
2023-04-11 13:05:00,153.95,154.1,153.95,154.06,4968.0,147.3084,147.4519,147.3084,147.4136,4968.0
2023-04-11 13:10:00,154.06,154.06,153.94,153.95,6097.0,147.4136,147.4136,147.2988,147.3084,6097.0
2023-04-11 13:15:00,153.97,154.0,153.96,153.99,5820.0,147.3275,147.3562,147.3179,147.3466,5820.0
2023-04-11 13:20:00,154.0,154.0,153.93,153.94,5539.0,147.3562,147.3562,147.2892,147.2988,5539.0
2023-04-11 13:25:00,153.93,153.99,153.93,153.98,5010.0,147.2892,147.3466,147.2892,147.3371,5010.0
2023-04-11 13:30:00,153.99,154.02,153.96,153.96,5000.0,147.3466,147.3753,147.3179,147.3179,5000.0
2023-04-11 13:35:00,153.96,153.98,153.94,153.98,2061.0,147.3179,147.3371,147.2988,147.3371,2061.0
2023-04-11 13:40:00,153.97,154.01,153.96,154.0,5829.0,147.3275,147.3658,147.3179,147.3562,5829.0
2023-04-11 13:45:00,154.0,154.05,154.0,154.05,6415.0,147.3562,147.4041,147.3562,147.4041,6415.0
2023-04-11 13:50:00,154.06,154.09,154.0,154.08,4424.0,147.4136,147.4423,147.3562,147.4328,4424.0
2023-04-11 13:55:00,154.09,154.09,154.05,154.08,4085.0,147.4423,147.4423,147.4041,147.4328,4085.0
2023-04-11 14:00:00,154.09,154.11,154.07,154.09,3962.0,147.4423,147.4615,147.4232,147.4423,3962.0
2023-04-11 14:05:00,154.07,154.11,154.07,154.1,4983.0,147.4232,147.4615,147.4232,147.4519,4983.0
2023-04-11 14:10:00,154.06,154.09,154.04,154.04,2800.0,147.4136,147.4423,147.3945,147.3945,2800.0
2023-04-11 14:15:00,154.04,154.12,154.03,154.11,2937.0,147.3945,147.471,147.3849,147.4615,2937.0
2023-04-11 14:20:00,154.12,154.14,154.08,154.09,47520.0,147.471,147.4902,147.4328,147.4423,47520.0
2023-04-11 14:25:00,154.09,154.12,154.08,154.11,27362.0,147.4423,147.471,147.4328,147.4615,27362.0
2023-04-11 14:30:00,154.13,154.17,154.11,154.11,4003.0,147.4806,147.5189,147.4615,147.4615,4003.0
2023-04-11 14:35:00,154.13,154.16,154.12,154.14,11046.0,147.4806,147.5093,147.471,147.4902,11046.0
2023-04-11 14:40:00,154.14,154.17,154.14,154.16,2344.0,147.4902,147.5189,147.4902,147.5093,2344.0
2023-04-11 14:45:00,154.15,154.17,154.11,154.11,8885.0,147.4997,147.5189,147.4615,147.4615,8885.0
2023-04-11 14:50:00,154.1,154.11,154.07,154.07,10025.0,147.4519,147.4615,147.4232,147.4232,10025.0
2023-04-11 14:55:00,154.08,154.1,154.07,154.09,5861.0,147.4328,147.4519,147.4232,147.4423,5861.0
2023-04-11 15:00:00,154.09,154.1,154.03,154.04,5921.0,147.4423,147.4519,147.3849,147.3945,5921.0
2023-04-11 15:05:00,154.04,154.04,153.98,154.0,9480.0,147.3945,147.3945,147.3371,147.3562,9480.0
2023-04-11 15:10:00,154.04,154.13,154.01,154.12,12231.0,147.3945,147.4806,147.3658,147.471,12231.0
2023-04-11 15:15:00,154.15,154.15,154.11,154.12,3707.0,147.4997,147.4997,147.4615,147.471,3707.0
2023-04-11 15:20:00,154.12,154.19,154.09,154.13,8325.0,147.471,147.538,147.4423,147.4806,8325.0
2023-04-11 15:25:00,154.13,154.17,154.1,154.15,13340.0,147.4806,147.5189,147.4519,147.4997,13340.0
2023-04-11 15:30:00,154.18,154.19,154.13,154.18,10492.0,147.5284,147.538,147.4806,147.5284,10492.0
2023-04-11 15:35:00,154.16,154.17,154.01,154.02,6161.0,147.5093,147.5189,147.3658,147.3753,6161.0
2023-04-11 15:40:00,154.02,154.05,153.92,153.93,9089.0,147.3753,147.4041,147.2797,147.2892,9089.0
2023-04-11 15:45:00,153.92,153.94,153.75,153.77,10330.0,147.2797,147.2988,147.117,147.1361,10330.0
2023-04-11 15:50:00,153.75,153.75,153.64,153.72,30645.0,147.117,147.117,147.0117,147.0883,30645.0
2023-04-11 15:55:00,153.71,153.71,153.54,153.68,30393.0,147.0787,147.0787,146.9161,147.05,30393.0
2023-04-12 09:30:00,154.4,154.51,154.35,154.41,34041.0,147.739,147.8442,147.6911,147.7485,34041.0
2023-04-12 09:35:00,154.39,154.66,154.39,154.46,40665.0,147.7294,147.9877,147.7294,147.7964,40665.0
2023-04-12 09:40:00,154.5,154.56,154.34,154.34,53797.0,147.8346,147.892,147.6815,147.6815,53797.0
2023-04-12 09:45:00,154.39,154.45,154.1,154.24,23166.0,147.7294,147.7868,147.4519,147.5859,23166.0
2023-04-12 09:50:00,154.22,154.38,154.05,154.36,10735.0,147.5667,147.7198,147.4041,147.7007,10735.0
2023-04-12 09:55:00,154.39,154.47,154.24,154.27,6763.0,147.7294,147.8059,147.5859,147.6146,6763.0
2023-04-12 10:00:00,154.24,154.38,154.12,154.37,8815.0,147.5859,147.7198,147.471,147.7102,8815.0
2023-04-12 10:05:00,154.31,154.41,154.25,154.38,6971.0,147.6528,147.7485,147.5954,147.7198,6971.0
2023-04-12 10:10:00,154.42,154.47,154.39,154.39,15415.0,147.7581,147.8059,147.7294,147.7294,15415.0
2023-04-12 10:15:00,154.44,154.48,154.26,154.26,9401.0,147.7772,147.8155,147.605,147.605,9401.0
2023-04-12 10:20:00,154.28,154.44,154.25,154.27,11229.0,147.6241,147.7772,147.5954,147.6146,11229.0
2023-04-12 10:25:00,154.18,154.28,154.05,154.28,13030.0,147.5284,147.6241,147.4041,147.6241,13030.0
2023-04-12 10:30:00,154.29,154.31,153.98,154.01,14327.0,147.6337,147.6528,147.3371,147.3658,14327.0
2023-04-12 10:35:00,153.94,153.98,153.69,153.79,10082.0,147.2988,147.3371,147.0596,147.1553,10082.0
2023-04-12 10:40:00,153.78,153.94,153.78,153.78,4796.0,147.1457,147.2988,147.1457,147.1457,4796.0
2023-04-12 10:45:00,153.73,153.83,153.72,153.82,7741.0,147.0979,147.1935,147.0883,147.184,7741.0
2023-04-12 10:50:00,153.86,153.88,153.71,153.71,8697.0,147.2222,147.2414,147.0787,147.0787,8697.0
2023-04-12 10:55:00,153.73,153.73,153.54,153.58,17312.0,147.0979,147.0979,146.9161,146.9543,17312.0
2023-04-12 11:00:00,153.56,153.69,153.46,153.51,7240.0,146.9352,147.0596,146.8395,146.8873,7240.0
2023-04-12 11:05:00,153.48,153.49,153.31,153.38,1883.0,146.8586,146.8682,146.696,146.763,1883.0
2023-04-12 11:10:00,153.36,153.37,153.18,153.35,4832.0,146.7438,146.7534,146.5716,146.7342,4832.0
2023-04-12 11:15:00,153.37,153.44,153.35,153.38,9675.0,146.7534,146.8204,146.7342,146.763,9675.0
2023-04-12 11:20:00,153.4,153.54,153.39,153.52,8985.0,146.7821,146.9161,146.7725,146.8969,8985.0
2023-04-12 11:25:00,153.56,153.69,153.56,153.67,1888.0,146.9352,147.0596,146.9352,147.0404,1888.0
2023-04-12 11:30:00,153.67,153.69,153.61,153.64,3860.0,147.0404,147.0596,146.983,147.0117,3860.0
2023-04-12 11:35:00,153.64,153.68,153.6,153.62,12017.0,147.0117,147.05,146.9735,146.9926,12017.0
2023-04-12 11:40:00,153.61,153.73,153.61,153.73,13663.0,146.983,147.0979,146.983,147.0979,13663.0
2023-04-12 11:45:00,153.71,153.87,153.71,153.82,7369.0,147.0787,147.2318,147.0787,147.184,7369.0
2023-04-12 11:50:00,153.83,153.86,153.76,153.82,8709.0,147.1935,147.2222,147.1266,147.184,8709.0
2023-04-12 11:55:00,153.82,153.9,153.81,153.89,6175.0,147.184,147.2605,147.1744,147.251,6175.0
2023-04-12 12:00:00,153.9,154.0,153.9,153.97,4719.0,147.2605,147.3562,147.2605,147.3275,4719.0
2023-04-12 12:05:00,153.93,153.99,153.92,153.95,7990.0,147.2892,147.3466,147.2797,147.3084,7990.0
2023-04-12 12:10:00,153.97,153.99,153.93,153.96,2039.0,147.3275,147.3466,147.2892,147.3179,2039.0
2023-04-12 12:15:00,153.97,153.97,153.89,153.92,3382.0,147.3275,147.3275,147.251,147.2797,3382.0
2023-04-12 12:20:00,153.89,153.94,153.89,153.93,5020.0,147.251,147.2988,147.251,147.2892,5020.0
2023-04-12 12:25:00,153.95,154.01,153.95,153.98,21064.0,147.3084,147.3658,147.3084,147.3371,21064.0
2023-04-12 12:30:00,154.02,154.04,153.99,154.03,3925.0,147.3753,147.3945,147.3466,147.3849,3925.0
2023-04-12 12:35:00,154.01,154.03,153.98,153.99,600.0,147.3658,147.3849,147.3371,147.3466,600.0
2023-04-12 12:40:00,153.96,153.96,153.86,153.94,1817.0,147.3179,147.3179,147.2222,147.2988,1817.0
2023-04-12 12:45:00,153.91,154.06,153.91,153.99,5944.0,147.2701,147.4136,147.2701,147.3466,5944.0
2023-04-12 12:50:00,154.0,154.02,153.93,154.02,5007.0,147.3562,147.3753,147.2892,147.3753,5007.0
2023-04-12 12:55:00,154.02,154.11,154.02,154.08,4665.0,147.3753,147.4615,147.3753,147.4328,4665.0
2023-04-12 13:00:00,154.07,154.1,153.98,154.05,8568.0,147.4232,147.4519,147.3371,147.4041,8568.0
2023-04-12 13:05:00,154.06,154.2,154.06,154.18,2268.0,147.4136,147.5476,147.4136,147.5284,2268.0
2023-04-12 13:10:00,154.21,154.28,154.18,154.27,9556.0,147.5571,147.6241,147.5284,147.6146,9556.0
2023-04-12 13:15:00,154.28,154.28,154.15,154.18,27900.0,147.6241,147.6241,147.4997,147.5284,27900.0
2023-04-12 13:20:00,154.17,154.18,154.13,154.16,3819.0,147.5189,147.5284,147.4806,147.5093,3819.0
2023-04-12 13:25:00,154.15,154.26,154.15,154.23,3974.0,147.4997,147.605,147.4997,147.5763,3974.0
2023-04-12 13:30:00,154.26,154.32,154.26,154.32,3585.0,147.605,147.6624,147.605,147.6624,3585.0
2023-04-12 13:35:00,154.3,154.32,154.16,154.18,15832.0,147.6433,147.6624,147.5093,147.5284,15832.0
2023-04-12 13:40:00,154.18,154.23,154.18,154.19,9071.0,147.5284,147.5763,147.5284,147.538,9071.0
2023-04-12 13:45:00,154.15,154.23,154.13,154.2,6691.0,147.4997,147.5763,147.4806,147.5476,6691.0
2023-04-12 13:50:00,154.18,154.25,154.16,154.16,34391.0,147.5284,147.5954,147.5093,147.5093,34391.0
2023-04-12 13:55:00,154.15,154.19,154.14,154.18,9175.0,147.4997,147.538,147.4902,147.5284,9175.0
2023-04-12 14:00:00,154.19,154.27,154.07,154.26,10661.0,147.538,147.6146,147.4232,147.605,10661.0
2023-04-12 14:05:00,154.17,154.34,154.08,154.1,8634.0,147.5189,147.6815,147.4328,147.4519,8634.0
2023-04-12 14:10:00,154.09,154.36,154.04,154.36,7347.0,147.4423,147.7007,147.3945,147.7007,7347.0
2023-04-12 14:15:00,154.36,154.37,154.31,154.34,4914.0,147.7007,147.7102,147.6528,147.6815,4914.0
2023-04-12 14:20:00,154.38,154.4,154.23,154.27,6680.0,147.7198,147.739,147.5763,147.6146,6680.0
2023-04-12 14:25:00,154.25,154.25,153.69,153.77,48758.0,147.5954,147.5954,147.0596,147.1361,48758.0
2023-04-12 14:30:00,153.75,153.75,153.55,153.62,22485.0,147.117,147.117,146.9256,146.9926,22485.0
2023-04-12 14:35:00,153.61,153.63,153.48,153.53,20319.0,146.983,147.0022,146.8586,146.9065,20319.0
2023-04-12 14:40:00,153.5,153.67,153.48,153.66,17890.0,146.8778,147.0404,146.8586,147.0309,17890.0
2023-04-12 14:45:00,153.66,153.71,153.4,153.42,29072.0,147.0309,147.0787,146.7821,146.8012,29072.0
2023-04-12 14:50:00,153.43,153.54,153.38,153.54,7807.0,146.8108,146.9161,146.763,146.9161,7807.0
2023-04-12 14:55:00,153.52,153.64,153.52,153.56,10579.0,146.8969,147.0117,146.8969,146.9352,10579.0
2023-04-12 15:00:00,153.56,153.69,153.4,153.41,31972.0,146.9352,147.0596,146.7821,146.7917,31972.0
2023-04-12 15:05:00,153.43,153.5,153.39,153.45,23229.0,146.8108,146.8778,146.7725,146.8299,23229.0
2023-04-12 15:10:00,153.44,153.44,153.23,153.26,25667.0,146.8204,146.8204,146.6194,146.6481,25667.0
2023-04-12 15:15:00,153.25,153.25,153.13,153.15,12784.0,146.6386,146.6386,146.5237,146.5429,12784.0
2023-04-12 15:20:00,153.13,153.25,153.11,153.13,7632.0,146.5237,146.6386,146.5046,146.5237,7632.0
2023-04-12 15:25:00,153.14,153.18,153.04,153.07,11454.0,146.5333,146.5716,146.4376,146.4663,11454.0
2023-04-12 15:30:00,153.08,153.23,153.03,153.15,14522.0,146.4759,146.6194,146.4281,146.5429,14522.0
2023-04-12 15:35:00,153.13,153.28,153.13,153.26,18887.0,146.5237,146.6673,146.5237,146.6481,18887.0
2023-04-12 15:40:00,153.28,153.28,153.16,153.23,10399.0,146.6673,146.6673,146.5524,146.6194,10399.0
2023-04-12 15:45:00,153.22,153.37,153.08,153.1,23005.0,146.6099,146.7534,146.4759,146.495,23005.0
2023-04-12 15:50:00,153.07,153.22,153.02,153.12,15093.0,146.4663,146.6099,146.4185,146.5142,15093.0
2023-04-12 15:55:00,153.13,153.25,153.04,153.25,74962.0,146.5237,146.6386,146.4376,146.6386,74962.0
2023-04-13 09:30:00,153.48,153.48,153.25,153.3,52308.0,146.8586,146.8586,146.6386,146.6864,52308.0
2023-04-13 09:35:00,153.25,153.25,152.96,153.1,12009.0,146.6386,146.6386,146.3611,146.495,12009.0
2023-04-13 09:40:00,153.13,153.42,153.13,153.28,23893.0,146.5237,146.8012,146.5237,146.6673,23893.0
2023-04-13 09:45:00,153.28,153.32,153.2,153.29,7540.0,146.6673,146.7055,146.5907,146.6768,7540.0
2023-04-13 09:50:00,153.3,153.33,153.11,153.15,14876.0,146.6864,146.7151,146.5046,146.5429,14876.0
2023-04-13 09:55:00,153.16,153.27,153.06,153.16,14535.0,146.5524,146.6577,146.4568,146.5524,14535.0
2023-04-13 10:00:00,153.17,153.25,153.1,153.19,72833.0,146.562,146.6386,146.495,146.5812,72833.0
2023-04-13 10:05:00,153.21,153.3,153.19,153.27,11155.0,146.6003,146.6864,146.5812,146.6577,11155.0
2023-04-13 10:10:00,153.26,153.46,153.25,153.46,12349.0,146.6481,146.8395,146.6386,146.8395,12349.0
2023-04-13 10:15:00,153.5,153.65,153.49,153.61,16979.0,146.8778,147.0213,146.8682,146.983,16979.0
2023-04-13 10:20:00,153.61,153.61,153.47,153.57,3800.0,146.983,146.983,146.8491,146.9448,3800.0
2023-04-13 10:25:00,153.58,153.66,153.57,153.66,985.0,146.9543,147.0309,146.9448,147.0309,985.0
2023-04-13 10:30:00,153.68,153.69,153.46,153.64,16010.0,147.05,147.0596,146.8395,147.0117,16010.0
2023-04-13 10:35:00,153.61,153.64,153.56,153.56,13106.0,146.983,147.0117,146.9352,146.9352,13106.0
2023-04-13 10:40:00,153.55,153.55,153.41,153.47,19712.0,146.9256,146.9256,146.7917,146.8491,19712.0
2023-04-13 10:45:00,153.48,153.48,153.39,153.39,6820.0,146.8586,146.8586,146.7725,146.7725,6820.0
2023-04-13 10:50:00,153.4,153.6,153.4,153.54,9024.0,146.7821,146.9735,146.7821,146.9161,9024.0
2023-04-13 10:55:00,153.54,153.56,153.43,153.44,6253.0,146.9161,146.9352,146.8108,146.8204,6253.0
2023-04-13 11:00:00,153.45,153.56,153.45,153.53,6123.0,146.8299,146.9352,146.8299,146.9065,6123.0
2023-04-13 11:05:00,153.52,153.54,153.45,153.46,6838.0,146.8969,146.9161,146.8299,146.8395,6838.0
2023-04-13 11:10:00,153.46,153.49,153.42,153.46,1860.0,146.8395,146.8682,146.8012,146.8395,1860.0
2023-04-13 11:15:00,153.44,153.45,153.4,153.43,3005.0,146.8204,146.8299,146.7821,146.8108,3005.0
2023-04-13 11:20:00,153.46,153.51,153.45,153.51,14519.0,146.8395,146.8873,146.8299,146.8873,14519.0
2023-04-13 11:25:00,153.5,153.55,153.48,153.55,7668.0,146.8778,146.9256,146.8586,146.9256,7668.0
2023-04-13 11:30:00,153.56,153.6,153.54,153.57,4514.0,146.9352,146.9735,146.9161,146.9448,4514.0
2023-04-13 11:35:00,153.55,153.66,153.55,153.66,4209.0,146.9256,147.0309,146.9256,147.0309,4209.0
2023-04-13 11:40:00,153.64,153.7,153.63,153.64,7296.0,147.0117,147.0691,147.0022,147.0117,7296.0
2023-04-13 11:45:00,153.62,153.63,153.55,153.56,2617.0,146.9926,147.0022,146.9256,146.9352,2617.0
2023-04-13 11:50:00,153.54,153.56,153.45,153.46,12545.0,146.9161,146.9352,146.8299,146.8395,12545.0
2023-04-13 11:55:00,153.44,153.65,153.42,153.62,4180.0,146.8204,147.0213,146.8012,146.9926,4180.0
2023-04-13 12:00:00,153.68,153.71,153.66,153.69,30785.0,147.05,147.0787,147.0309,147.0596,30785.0
2023-04-13 12:05:00,153.7,153.8,153.68,153.7,9830.0,147.0691,147.1648,147.05,147.0691,9830.0
2023-04-13 12:10:00,153.69,153.76,153.69,153.7,3000.0,147.0596,147.1266,147.0596,147.0691,3000.0
2023-04-13 12:15:00,153.73,153.84,153.73,153.81,9315.0,147.0979,147.2031,147.0979,147.1744,9315.0
2023-04-13 12:20:00,153.8,153.87,153.79,153.85,8569.0,147.1648,147.2318,147.1553,147.2127,8569.0
2023-04-13 12:25:00,153.84,153.85,153.79,153.81,4207.0,147.2031,147.2127,147.1553,147.1744,4207.0
2023-04-13 12:30:00,153.83,153.84,153.8,153.83,6526.0,147.1935,147.2031,147.1648,147.1935,6526.0
2023-04-13 12:35:00,153.82,153.84,153.75,153.8,2708.0,147.184,147.2031,147.117,147.1648,2708.0
2023-04-13 12:40:00,153.83,153.83,153.73,153.82,2793.0,147.1935,147.1935,147.0979,147.184,2793.0
2023-04-13 12:45:00,153.81,153.84,153.8,153.84,2950.0,147.1744,147.2031,147.1648,147.2031,2950.0
2023-04-13 12:50:00,153.83,153.87,153.83,153.84,2811.0,147.1935,147.2318,147.1935,147.2031,2811.0
2023-04-13 12:55:00,153.83,153.91,153.83,153.9,4499.0,147.1935,147.2701,147.1935,147.2605,4499.0
2023-04-13 13:00:00,153.91,153.91,153.77,153.86,5526.0,147.2701,147.2701,147.1361,147.2222,5526.0
2023-04-13 13:05:00,153.86,153.92,153.86,153.9,8304.0,147.2222,147.2797,147.2222,147.2605,8304.0
2023-04-13 13:10:00,153.91,154.07,153.9,154.04,6499.0,147.2701,147.4232,147.2605,147.3945,6499.0
2023-04-13 13:15:00,154.02,154.11,154.02,154.1,6038.0,147.3753,147.4615,147.3753,147.4519,6038.0
2023-04-13 13:20:00,154.1,154.13,154.05,154.07,3474.0,147.4519,147.4806,147.4041,147.4232,3474.0
2023-04-13 13:25:00,154.1,154.1,154.04,154.06,4906.0,147.4519,147.4519,147.3945,147.4136,4906.0
2023-04-13 13:30:00,154.03,154.04,153.99,154.03,2300.0,147.3849,147.3945,147.3466,147.3849,2300.0
2023-04-13 13:35:00,154.01,154.08,154.0,154.07,3008.0,147.3658,147.4328,147.3562,147.4232,3008.0
2023-04-13 13:40:00,154.06,154.22,154.06,154.21,15140.0,147.4136,147.5667,147.4136,147.5571,15140.0
2023-04-13 13:45:00,154.21,154.25,154.21,154.23,6200.0,147.5571,147.5954,147.5571,147.5763,6200.0
2023-04-13 13:50:00,154.25,154.31,154.23,154.3,5227.0,147.5954,147.6528,147.5763,147.6433,5227.0
2023-04-13 13:55:00,154.3,154.31,154.25,154.25,8245.0,147.6433,147.6528,147.5954,147.5954,8245.0
2023-04-13 14:00:00,154.28,154.33,154.23,154.29,8251.0,147.6241,147.672,147.5763,147.6337,8251.0
2023-04-13 14:05:00,154.3,154.39,154.29,154.36,16478.0,147.6433,147.7294,147.6337,147.7007,16478.0
2023-04-13 14:10:00,154.39,154.43,154.35,154.43,5674.0,147.7294,147.7677,147.6911,147.7677,5674.0
2023-04-13 14:15:00,154.44,154.53,154.44,154.47,15388.0,147.7772,147.8633,147.7772,147.8059,15388.0
2023-04-13 14:20:00,154.46,154.49,154.4,154.44,5426.0,147.7964,147.8251,147.739,147.7772,5426.0
2023-04-13 14:25:00,154.43,154.44,154.4,154.43,12479.0,147.7677,147.7772,147.739,147.7677,12479.0
2023-04-13 14:30:00,154.43,154.48,154.43,154.45,10370.0,147.7677,147.8155,147.7677,147.7868,10370.0
2023-04-13 14:35:00,154.43,154.46,154.39,154.44,11671.0,147.7677,147.7964,147.7294,147.7772,11671.0
2023-04-13 14:40:00,154.43,154.54,154.42,154.53,12116.0,147.7677,147.8729,147.7581,147.8633,12116.0
2023-04-13 14:45:00,154.54,154.57,154.53,154.55,3737.0,147.8729,147.9016,147.8633,147.8825,3737.0
2023-04-13 14:50:00,154.56,154.59,154.51,154.59,5855.0,147.892,147.9208,147.8442,147.9208,5855.0
2023-04-13 14:55:00,154.61,154.67,154.58,154.65,11178.0,147.9399,147.9973,147.9112,147.9782,11178.0
2023-04-13 15:00:00,154.67,154.69,154.63,154.66,13516.0,147.9973,148.0164,147.959,147.9877,13516.0
2023-04-13 15:05:00,154.66,154.66,154.56,154.61,12856.0,147.9877,147.9877,147.892,147.9399,12856.0
2023-04-13 15:10:00,154.62,154.64,154.55,154.57,9120.0,147.9495,147.9686,147.8825,147.9016,9120.0
2023-04-13 15:15:00,154.55,154.57,154.5,154.52,20441.0,147.8825,147.9016,147.8346,147.8538,20441.0
2023-04-13 15:20:00,154.54,154.63,154.49,154.53,13472.0,147.8729,147.959,147.8251,147.8633,13472.0
2023-04-13 15:25:00,154.52,154.56,154.49,154.56,10806.0,147.8538,147.892,147.8251,147.892,10806.0
2023-04-13 15:30:00,154.55,154.55,154.44,154.49,7863.0,147.8825,147.8825,147.7772,147.8251,7863.0
2023-04-13 15:35:00,154.5,154.5,154.46,154.47,11406.0,147.8346,147.8346,147.7964,147.8059,11406.0
2023-04-13 15:40:00,154.47,154.59,154.47,154.59,9165.0,147.8059,147.9208,147.8059,147.9208,9165.0
2023-04-13 15:45:00,154.58,154.62,154.43,154.44,12148.0,147.9112,147.9495,147.7677,147.7772,12148.0
2023-04-13 15:50:00,154.45,154.47,154.39,154.46,28743.0,147.7868,147.8059,147.7294,147.7964,28743.0
2023-04-13 15:55:00,154.44,154.49,154.38,154.46,53588.0,147.7772,147.8251,147.7198,147.7964,53588.0
2023-04-14 09:30:00,154.54,154.83,154.54,154.8,61699.0,147.8729,148.1504,147.8729,148.1217,61699.0
2023-04-14 09:35:00,154.84,155.07,154.84,154.93,13373.0,148.16,148.38,148.16,148.2461,13373.0
2023-04-14 09:40:00,154.9,155.04,154.8,155.04,60769.0,148.2174,148.3513,148.1217,148.3513,60769.0
2023-04-14 09:45:00,155.01,155.26,155.01,155.25,17792.0,148.3226,148.5618,148.3226,148.5523,17792.0
2023-04-14 09:50:00,155.27,155.28,155.13,155.13,8396.0,148.5714,148.581,148.4375,148.4375,8396.0
2023-04-14 09:55:00,155.16,155.33,155.12,155.28,7971.0,148.4662,148.6288,148.4279,148.581,7971.0
2023-04-14 10:00:00,155.23,155.27,154.99,155.2,17701.0,148.5331,148.5714,148.3035,148.5044,17701.0
2023-04-14 10:05:00,155.07,155.1,154.49,154.59,38522.0,148.38,148.4088,147.8251,147.9208,38522.0
2023-04-14 10:10:00,154.62,154.78,154.6,154.7,67108.0,147.9495,148.1026,147.9303,148.026,67108.0
2023-04-14 10:15:00,154.67,154.72,154.41,154.48,23119.0,147.9973,148.0451,147.7485,147.8155,23119.0
2023-04-14 10:20:00,154.49,154.61,154.34,154.36,3997.0,147.8251,147.9399,147.6815,147.7007,3997.0
2023-04-14 10:25:00,154.37,154.45,154.32,154.37,7098.0,147.7102,147.7868,147.6624,147.7102,7098.0
2023-04-14 10:30:00,154.4,154.5,154.3,154.39,12784.0,147.739,147.8346,147.6433,147.7294,12784.0
2023-04-14 10:35:00,154.35,154.53,154.29,154.53,2600.0,147.6911,147.8633,147.6337,147.8633,2600.0
2023-04-14 10:40:00,154.56,154.58,154.22,154.35,6467.0,147.892,147.9112,147.5667,147.6911,6467.0
2023-04-14 10:45:00,154.39,154.54,154.35,154.42,5170.0,147.7294,147.8729,147.6911,147.7581,5170.0
2023-04-14 10:50:00,154.39,154.5,154.19,154.23,7772.0,147.7294,147.8346,147.538,147.5763,7772.0
2023-04-14 10:55:00,154.19,154.4,154.19,154.31,3382.0,147.538,147.739,147.538,147.6528,3382.0
2023-04-14 11:00:00,154.29,154.31,154.09,154.14,4122.0,147.6337,147.6528,147.4423,147.4902,4122.0
2023-04-14 11:05:00,154.15,154.23,154.03,154.16,15221.0,147.4997,147.5763,147.3849,147.5093,15221.0
2023-04-14 11:10:00,154.24,154.28,154.12,154.19,15758.0,147.5859,147.6241,147.471,147.538,15758.0
2023-04-14 11:15:00,154.13,154.15,154.01,154.15,4264.0,147.4806,147.4997,147.3658,147.4997,4264.0
2023-04-14 11:20:00,154.16,154.17,154.02,154.05,4347.0,147.5093,147.5189,147.3753,147.4041,4347.0
2023-04-14 11:25:00,153.96,154.03,153.96,153.98,11732.0,147.3179,147.3849,147.3179,147.3371,11732.0
2023-04-14 11:30:00,154.0,154.05,153.92,154.05,3400.0,147.3562,147.4041,147.2797,147.4041,3400.0
2023-04-14 11:35:00,154.06,154.07,153.99,153.99,4324.0,147.4136,147.4232,147.3466,147.3466,4324.0
2023-04-14 11:40:00,154.0,154.03,153.93,153.94,35501.0,147.3562,147.3849,147.2892,147.2988,35501.0
2023-04-14 11:45:00,154.0,154.04,153.95,153.95,1850.0,147.3562,147.3945,147.3084,147.3084,1850.0
2023-04-14 11:50:00,153.97,154.02,153.89,153.98,5021.0,147.3275,147.3753,147.251,147.3371,5021.0
2023-04-14 11:55:00,153.95,154.1,153.94,154.09,3847.0,147.3084,147.4519,147.2988,147.4423,3847.0
2023-04-14 12:00:00,154.12,154.16,154.02,154.04,17291.0,147.471,147.5093,147.3753,147.3945,17291.0
2023-04-14 12:05:00,154.05,154.1,153.9,153.97,9290.0,147.4041,147.4519,147.2605,147.3275,9290.0
2023-04-14 12:10:00,153.96,153.96,153.89,153.9,12166.0,147.3179,147.3179,147.251,147.2605,12166.0
2023-04-14 12:15:00,153.9,153.93,153.86,153.91,7762.0,147.2605,147.2892,147.2222,147.2701,7762.0
2023-04-14 12:20:00,153.86,153.97,153.86,153.9,3242.0,147.2222,147.3275,147.2222,147.2605,3242.0
2023-04-14 12:25:00,153.89,153.92,153.85,153.88,1911.0,147.251,147.2797,147.2127,147.2414,1911.0
2023-04-14 12:30:00,153.88,153.89,153.79,153.86,20838.0,147.2414,147.251,147.1553,147.2222,20838.0
2023-04-14 12:35:00,153.85,153.86,153.74,153.76,4673.0,147.2127,147.2222,147.1074,147.1266,4673.0
2023-04-14 12:40:00,153.75,153.83,153.72,153.72,10054.0,147.117,147.1935,147.0883,147.0883,10054.0
2023-04-14 12:45:00,153.73,153.76,153.6,153.72,27123.0,147.0979,147.1266,146.9735,147.0883,27123.0
2023-04-14 12:50:00,153.71,153.74,153.67,153.67,17575.0,147.0787,147.1074,147.0404,147.0404,17575.0
2023-04-14 12:55:00,153.67,153.74,153.64,153.69,9055.0,147.0404,147.1074,147.0117,147.0596,9055.0
2023-04-14 13:00:00,153.69,153.86,153.68,153.84,13005.0,147.0596,147.2222,147.05,147.2031,13005.0
2023-04-14 13:05:00,153.85,153.93,153.83,153.88,2479.0,147.2127,147.2892,147.1935,147.2414,2479.0
2023-04-14 13:10:00,153.89,153.99,153.89,153.96,6006.0,147.251,147.3466,147.251,147.3179,6006.0
2023-04-14 13:15:00,153.94,154.07,153.94,154.01,12174.0,147.2988,147.4232,147.2988,147.3658,12174.0
2023-04-14 13:20:00,154.01,154.02,153.86,153.94,7813.0,147.3658,147.3753,147.2222,147.2988,7813.0
2023-04-14 13:25:00,153.91,153.91,153.76,153.76,2536.0,147.2701,147.2701,147.1266,147.1266,2536.0
2023-04-14 13:30:00,153.7,153.7,153.56,153.63,6031.0,147.0691,147.0691,146.9352,147.0022,6031.0
2023-04-14 13:35:00,153.6,153.6,153.51,153.54,4401.0,146.9735,146.9735,146.8873,146.9161,4401.0
2023-04-14 13:40:00,153.55,153.69,153.55,153.59,10886.0,146.9256,147.0596,146.9256,146.9639,10886.0
2023-04-14 13:45:00,153.56,153.68,153.54,153.65,6504.0,146.9352,147.05,146.9161,147.0213,6504.0
2023-04-14 13:50:00,153.72,153.72,153.66,153.72,2011.0,147.0883,147.0883,147.0309,147.0883,2011.0
2023-04-14 13:55:00,153.75,153.81,153.75,153.79,10828.0,147.117,147.1744,147.117,147.1553,10828.0
2023-04-14 14:00:00,153.79,153.84,153.7,153.7,6671.0,147.1553,147.2031,147.0691,147.0691,6671.0
2023-04-14 14:05:00,153.7,153.89,153.69,153.87,7498.0,147.0691,147.251,147.0596,147.2318,7498.0
2023-04-14 14:10:00,153.89,153.89,153.83,153.86,2454.0,147.251,147.251,147.1935,147.2222,2454.0
2023-04-14 14:15:00,153.91,153.95,153.87,153.9,9899.0,147.2701,147.3084,147.2318,147.2605,9899.0
2023-04-14 14:20:00,153.91,153.98,153.9,153.96,3102.0,147.2701,147.3371,147.2605,147.3179,3102.0
2023-04-14 14:25:00,153.96,154.0,153.93,154.0,15362.0,147.3179,147.3562,147.2892,147.3562,15362.0
2023-04-14 14:30:00,154.04,154.08,154.03,154.07,5497.0,147.3945,147.4328,147.3849,147.4232,5497.0
2023-04-14 14:35:00,154.07,154.08,153.97,154.02,6790.0,147.4232,147.4328,147.3275,147.3753,6790.0
2023-04-14 14:40:00,153.98,154.05,153.93,154.05,2878.0,147.3371,147.4041,147.2892,147.4041,2878.0
2023-04-14 14:45:00,154.06,154.07,153.96,154.07,4081.0,147.4136,147.4232,147.3179,147.4232,4081.0
2023-04-14 14:50:00,154.07,154.07,153.95,153.95,3303.0,147.4232,147.4232,147.3084,147.3084,3303.0
2023-04-14 14:55:00,154.0,154.05,154.0,154.03,8195.0,147.3562,147.4041,147.3562,147.3849,8195.0
2023-04-14 15:00:00,154.05,154.05,153.95,153.96,6610.0,147.4041,147.4041,147.3084,147.3179,6610.0
2023-04-14 15:05:00,153.93,153.97,153.89,153.93,10288.0,147.2892,147.3275,147.251,147.2892,10288.0
2023-04-14 15:10:00,153.91,153.91,153.79,153.79,9369.0,147.2701,147.2701,147.1553,147.1553,9369.0
2023-04-14 15:15:00,153.75,153.79,153.59,153.72,21265.0,147.117,147.1553,146.9639,147.0883,21265.0
2023-04-14 15:20:00,153.73,153.9,153.64,153.88,6013.0,147.0979,147.2605,147.0117,147.2414,6013.0
2023-04-14 15:25:00,153.88,154.0,153.87,153.97,7926.0,147.2414,147.3562,147.2318,147.3275,7926.0
2023-04-14 15:30:00,153.97,154.05,153.93,154.03,10890.0,147.3275,147.4041,147.2892,147.3849,10890.0
2023-04-14 15:35:00,154.05,154.2,154.04,154.19,4459.0,147.4041,147.5476,147.3945,147.538,4459.0
2023-04-14 15:40:00,154.22,154.31,154.17,154.29,15382.0,147.5667,147.6528,147.5189,147.6337,15382.0
2023-04-14 15:45:00,154.29,154.35,154.22,154.3,9086.0,147.6337,147.6911,147.5667,147.6433,9086.0
2023-04-14 15:50:00,154.3,154.3,154.17,154.23,30543.0,147.6433,147.6433,147.5189,147.5763,30543.0
2023-04-14 15:55:00,154.24,154.36,154.19,154.28,26120.0,147.5859,147.7007,147.538,147.6241,26120.0
2023-04-17 09:30:00,154.22,154.34,154.16,154.16,19985.0,147.5667,147.6815,147.5093,147.5093,19985.0
2023-04-17 09:35:00,154.21,154.34,154.18,154.25,5132.0,147.5571,147.6815,147.5284,147.5954,5132.0
2023-04-17 09:40:00,154.21,154.49,154.21,154.46,15706.0,147.5571,147.8251,147.5571,147.7964,15706.0
2023-04-17 09:45:00,154.45,154.47,154.31,154.35,7535.0,147.7868,147.8059,147.6528,147.6911,7535.0
2023-04-17 09:50:00,154.34,154.6,154.31,154.48,10283.0,147.6815,147.9303,147.6528,147.8155,10283.0
2023-04-17 09:55:00,154.5,154.6,154.35,154.42,36855.0,147.8346,147.9303,147.6911,147.7581,36855.0
2023-04-17 10:00:00,154.42,154.58,154.38,154.41,14684.0,147.7581,147.9112,147.7198,147.7485,14684.0
2023-04-17 10:05:00,154.43,154.47,154.35,154.4,22499.0,147.7677,147.8059,147.6911,147.739,22499.0
2023-04-17 10:10:00,154.37,154.42,154.35,154.42,12115.0,147.7102,147.7581,147.6911,147.7581,12115.0
2023-04-17 10:15:00,154.47,154.48,154.36,154.42,20802.0,147.8059,147.8155,147.7007,147.7581,20802.0
2023-04-17 10:20:00,154.42,154.5,154.41,154.5,206972.0,147.7581,147.8346,147.7485,147.8346,206972.0
2023-04-17 10:25:00,154.53,154.63,154.52,154.56,11522.0,147.8633,147.959,147.8538,147.892,11522.0
2023-04-17 10:30:00,154.56,154.69,154.55,154.59,15901.0,147.892,148.0164,147.8825,147.9208,15901.0
2023-04-17 10:35:00,154.58,154.64,154.4,154.44,156499.0,147.9112,147.9686,147.739,147.7772,156499.0
2023-04-17 10:40:00,154.46,154.46,154.33,154.41,4085.0,147.7964,147.7964,147.672,147.7485,4085.0
2023-04-17 10:45:00,154.39,154.5,154.35,154.49,10262.0,147.7294,147.8346,147.6911,147.8251,10262.0
2023-04-17 10:50:00,154.52,154.57,154.43,154.43,15302.0,147.8538,147.9016,147.7677,147.7677,15302.0
2023-04-17 10:55:00,154.46,154.46,154.36,154.41,26410.0,147.7964,147.7964,147.7007,147.7485,26410.0
2023-04-17 11:00:00,154.42,154.48,154.3,154.35,13725.0,147.7581,147.8155,147.6433,147.6911,13725.0
2023-04-17 11:05:00,154.38,154.46,154.36,154.39,6898.0,147.7198,147.7964,147.7007,147.7294,6898.0
2023-04-17 11:10:00,154.39,154.41,154.29,154.3,10307.0,147.7294,147.7485,147.6337,147.6433,10307.0
2023-04-17 11:15:00,154.31,154.44,154.28,154.37,11094.0,147.6528,147.7772,147.6241,147.7102,11094.0
2023-04-17 11:20:00,154.37,154.44,154.32,154.44,17675.0,147.7102,147.7772,147.6624,147.7772,17675.0
2023-04-17 11:25:00,154.45,154.54,154.38,154.41,12018.0,147.7868,147.8729,147.7198,147.7485,12018.0
2023-04-17 11:30:00,154.39,154.41,154.27,154.3,25024.0,147.7294,147.7485,147.6146,147.6433,25024.0
2023-04-17 11:35:00,154.3,154.3,154.06,154.12,33502.0,147.6433,147.6433,147.4136,147.471,33502.0
2023-04-17 11:40:00,154.14,154.22,154.1,154.13,36500.0,147.4902,147.5667,147.4519,147.4806,36500.0
2023-04-17 11:45:00,154.1,154.21,154.07,154.21,34634.0,147.4519,147.5571,147.4232,147.5571,34634.0
2023-04-17 11:50:00,154.19,154.35,154.19,154.32,18629.0,147.538,147.6911,147.538,147.6624,18629.0
2023-04-17 11:55:00,154.33,154.33,154.25,154.3,14361.0,147.672,147.672,147.5954,147.6433,14361.0
2023-04-17 12:00:00,154.29,154.38,154.28,154.34,14696.0,147.6337,147.7198,147.6241,147.6815,14696.0
2023-04-17 12:05:00,154.36,154.4,154.3,154.4,25408.0,147.7007,147.739,147.6433,147.739,25408.0
2023-04-17 12:10:00,154.41,154.45,154.29,154.34,30218.0,147.7485,147.7868,147.6337,147.6815,30218.0
2023-04-17 12:15:00,154.35,154.41,154.31,154.36,31010.0,147.6911,147.7485,147.6528,147.7007,31010.0
2023-04-17 12:20:00,154.36,154.39,154.28,154.32,41230.0,147.7007,147.7294,147.6241,147.6624,41230.0
2023-04-17 12:25:00,154.32,154.42,154.32,154.41,18719.0,147.6624,147.7581,147.6624,147.7485,18719.0
2023-04-17 12:30:00,154.41,154.43,154.35,154.35,22158.0,147.7485,147.7677,147.6911,147.6911,22158.0
2023-04-17 12:35:00,154.35,154.47,154.34,154.44,14277.0,147.6911,147.8059,147.6815,147.7772,14277.0
2023-04-17 12:40:00,154.41,154.47,154.37,154.39,9827.0,147.7485,147.8059,147.7102,147.7294,9827.0
2023-04-17 12:45:00,154.39,154.48,154.36,154.38,4125.0,147.7294,147.8155,147.7007,147.7198,4125.0
2023-04-17 12:50:00,154.36,154.38,154.26,154.28,9510.0,147.7007,147.7198,147.605,147.6241,9510.0
2023-04-17 12:55:00,154.27,154.34,154.26,154.29,3892.0,147.6146,147.6815,147.605,147.6337,3892.0
2023-04-17 13:00:00,154.33,154.34,154.27,154.32,42403.0,147.672,147.6815,147.6146,147.6624,42403.0
2023-04-17 13:05:00,154.3,154.3,154.2,154.23,7066.0,147.6433,147.6433,147.5476,147.5763,7066.0
2023-04-17 13:10:00,154.23,154.34,154.21,154.34,3019.0,147.5763,147.6815,147.5571,147.6815,3019.0
2023-04-17 13:15:00,154.35,154.44,154.32,154.4,7487.0,147.6911,147.7772,147.6624,147.739,7487.0
2023-04-17 13:20:00,154.41,154.42,154.34,154.37,1692.0,147.7485,147.7581,147.6815,147.7102,1692.0
2023-04-17 13:25:00,154.36,154.39,154.33,154.38,2834.0,147.7007,147.7294,147.672,147.7198,2834.0
2023-04-17 13:30:00,154.4,154.44,154.4,154.41,2349.0,147.739,147.7772,147.739,147.7485,2349.0
2023-04-17 13:35:00,154.39,154.39,154.37,154.38,3421.0,147.7294,147.7294,147.7102,147.7198,3421.0
2023-04-17 13:40:00,154.39,154.4,154.3,154.32,1830.0,147.7294,147.739,147.6433,147.6624,1830.0
2023-04-17 13:45:00,154.31,154.35,154.3,154.32,2727.0,147.6528,147.6911,147.6433,147.6624,2727.0
2023-04-17 13:50:00,154.31,154.31,154.22,154.22,10723.0,147.6528,147.6528,147.5667,147.5667,10723.0
2023-04-17 13:55:00,154.19,154.2,154.1,154.1,123376.0,147.538,147.5476,147.4519,147.4519,123376.0
2023-04-17 14:00:00,154.12,154.13,153.99,154.01,46187.0,147.471,147.4806,147.3466,147.3658,46187.0
2023-04-17 14:05:00,154.0,154.1,154.0,154.1,8865.0,147.3562,147.4519,147.3562,147.4519,8865.0
2023-04-17 14:10:00,154.08,154.22,154.06,154.18,11426.0,147.4328,147.5667,147.4136,147.5284,11426.0
2023-04-17 14:15:00,154.18,154.23,154.16,154.21,6151.0,147.5284,147.5763,147.5093,147.5571,6151.0
2023-04-17 14:20:00,154.22,154.26,154.22,154.24,4758.0,147.5667,147.605,147.5667,147.5859,4758.0
2023-04-17 14:25:00,154.26,154.29,154.22,154.27,3433.0,147.605,147.6337,147.5667,147.6146,3433.0
2023-04-17 14:30:00,154.27,154.37,154.24,154.37,7657.0,147.6146,147.7102,147.5859,147.7102,7657.0
2023-04-17 14:35:00,154.36,154.4,154.33,154.38,14981.0,147.7007,147.739,147.672,147.7198,14981.0
2023-04-17 14:40:00,154.4,154.56,154.4,154.54,16128.0,147.739,147.892,147.739,147.8729,16128.0
2023-04-17 14:45:00,154.55,154.61,154.53,154.6,26165.0,147.8825,147.9399,147.8633,147.9303,26165.0
2023-04-17 14:50:00,154.61,154.7,154.6,154.65,20425.0,147.9399,148.026,147.9303,147.9782,20425.0
2023-04-17 14:55:00,154.67,154.72,154.63,154.68,29471.0,147.9973,148.0451,147.959,148.0069,29471.0
2023-04-17 15:00:00,154.68,154.82,154.68,154.82,10354.0,148.0069,148.1408,148.0069,148.1408,10354.0
2023-04-17 15:05:00,154.81,154.85,154.79,154.84,6864.0,148.1313,148.1695,148.1121,148.16,6864.0
2023-04-17 15:10:00,154.85,154.88,154.81,154.81,7179.0,148.1695,148.1982,148.1313,148.1313,7179.0
2023-04-17 15:15:00,154.82,154.91,154.82,154.87,30369.0,148.1408,148.2269,148.1408,148.1887,30369.0
2023-04-17 15:20:00,154.88,154.93,154.87,154.92,33387.0,148.1982,148.2461,148.1887,148.2365,33387.0
2023-04-17 15:25:00,154.91,154.99,154.88,154.99,12252.0,148.2269,148.3035,148.1982,148.3035,12252.0
2023-04-17 15:30:00,154.96,154.96,154.89,154.9,6805.0,148.2748,148.2748,148.2078,148.2174,6805.0
2023-04-17 15:35:00,154.89,154.89,154.79,154.81,20375.0,148.2078,148.2078,148.1121,148.1313,20375.0
2023-04-17 15:40:00,154.8,154.82,154.77,154.82,5131.0,148.1217,148.1408,148.093,148.1408,5131.0
2023-04-17 15:45:00,154.78,154.84,154.73,154.82,7463.0,148.1026,148.16,148.0547,148.1408,7463.0
2023-04-17 15:50:00,154.82,155.02,154.81,154.99,14429.0,148.1408,148.3322,148.1313,148.3035,14429.0
2023-04-17 15:55:00,155.0,155.08,154.97,155.06,93111.0,148.3131,148.3896,148.2844,148.3705,93111.0
2023-04-18 09:30:00,155.36,155.4,155.15,155.28,24641.0,148.6575,148.6958,148.4566,148.581,24641.0
2023-04-18 09:35:00,155.33,155.41,155.18,155.36,9861.0,148.6288,148.7054,148.4853,148.6575,9861.0
2023-04-18 09:40:00,155.34,155.39,155.32,155.36,22928.0,148.6384,148.6862,148.6193,148.6575,22928.0
2023-04-18 09:45:00,155.36,155.39,155.27,155.28,36944.0,148.6575,148.6862,148.5714,148.581,36944.0
2023-04-18 09:50:00,155.27,155.27,155.06,155.09,40297.0,148.5714,148.5714,148.3705,148.3992,40297.0
2023-04-18 09:55:00,155.12,155.12,154.93,155.02,39978.0,148.4279,148.4279,148.2461,148.3322,39978.0
2023-04-18 10:00:00,155.01,155.05,154.81,154.83,22476.0,148.3226,148.3609,148.1313,148.1504,22476.0
2023-04-18 10:05:00,154.85,155.07,154.85,155.06,12879.0,148.1695,148.38,148.1695,148.3705,12879.0
2023-04-18 10:10:00,155.06,155.07,154.92,154.99,33702.0,148.3705,148.38,148.2365,148.3035,33702.0
2023-04-18 10:15:00,154.99,155.09,154.98,155.06,18237.0,148.3035,148.3992,148.2939,148.3705,18237.0
2023-04-18 10:20:00,155.08,155.19,155.08,155.13,15010.0,148.3896,148.4949,148.3896,148.4375,15010.0
2023-04-18 10:25:00,155.13,155.13,154.83,154.85,36810.0,148.4375,148.4375,148.1504,148.1695,36810.0
2023-04-18 10:30:00,154.82,154.82,154.62,154.69,14590.0,148.1408,148.1408,147.9495,148.0164,14590.0
2023-04-18 10:35:00,154.69,154.77,154.68,154.72,3568.0,148.0164,148.093,148.0069,148.0451,3568.0
2023-04-18 10:40:00,154.74,154.87,154.73,154.85,3475.0,148.0643,148.1887,148.0547,148.1695,3475.0
2023-04-18 10:45:00,154.88,154.88,154.76,154.76,3483.0,148.1982,148.1982,148.0834,148.0834,3483.0
2023-04-18 10:50:00,154.74,154.79,154.6,154.66,24731.0,148.0643,148.1121,147.9303,147.9877,24731.0
2023-04-18 10:55:00,154.65,154.72,154.6,154.69,3177.0,147.9782,148.0451,147.9303,148.0164,3177.0
2023-04-18 11:00:00,154.75,154.82,154.67,154.68,9194.0,148.0739,148.1408,147.9973,148.0069,9194.0
2023-04-18 11:05:00,154.72,154.81,154.64,154.68,5344.0,148.0451,148.1313,147.9686,148.0069,5344.0
2023-04-18 11:10:00,154.63,154.7,154.56,154.62,6716.0,147.959,148.026,147.892,147.9495,6716.0
2023-04-18 11:15:00,154.61,154.62,154.56,154.56,2040.0,147.9399,147.9495,147.892,147.892,2040.0
2023-04-18 11:20:00,154.54,154.57,154.52,154.54,9587.0,147.8729,147.9016,147.8538,147.8729,9587.0
2023-04-18 11:25:00,154.57,154.69,154.57,154.68,4608.0,147.9016,148.0164,147.9016,148.0069,4608.0
2023-04-18 11:30:00,154.74,154.84,154.7,154.8,10357.0,148.0643,148.16,148.026,148.1217,10357.0
2023-04-18 11:35:00,154.82,154.87,154.59,154.59,11006.0,148.1408,148.1887,147.9208,147.9208,11006.0
2023-04-18 11:40:00,154.54,154.76,154.54,154.71,13490.0,147.8729,148.0834,147.8729,148.0356,13490.0
2023-04-18 11:45:00,154.73,154.74,154.66,154.74,3951.0,148.0547,148.0643,147.9877,148.0643,3951.0
2023-04-18 11:50:00,154.72,154.72,154.62,154.71,4201.0,148.0451,148.0451,147.9495,148.0356,4201.0
2023-04-18 11:55:00,154.63,154.71,154.63,154.71,3027.0,147.959,148.0356,147.959,148.0356,3027.0
2023-04-18 12:00:00,154.71,154.84,154.68,154.8,4037.0,148.0356,148.16,148.0069,148.1217,4037.0
2023-04-18 12:05:00,154.84,154.91,154.79,154.9,11787.0,148.16,148.2269,148.1121,148.2174,11787.0
2023-04-18 12:10:00,154.88,154.99,154.87,154.96,9939.0,148.1982,148.3035,148.1887,148.2748,9939.0
2023-04-18 12:15:00,154.98,154.98,154.91,154.96,19365.0,148.2939,148.2939,148.2269,148.2748,19365.0
2023-04-18 12:20:00,154.97,154.98,154.91,154.94,14134.0,148.2844,148.2939,148.2269,148.2557,14134.0
2023-04-18 12:25:00,154.93,155.04,154.93,155.03,2348.0,148.2461,148.3513,148.2461,148.3418,2348.0
2023-04-18 12:30:00,155.04,155.04,154.99,155.02,15867.0,148.3513,148.3513,148.3035,148.3322,15867.0
2023-04-18 12:35:00,155.02,155.04,155.0,155.01,1920.0,148.3322,148.3513,148.3131,148.3226,1920.0
2023-04-18 12:40:00,155.0,155.06,155.0,155.06,10190.0,148.3131,148.3705,148.3131,148.3705,10190.0
2023-04-18 12:45:00,155.03,155.1,155.03,155.1,9872.0,148.3418,148.4088,148.3418,148.4088,9872.0
2023-04-18 12:50:00,155.08,155.12,154.9,154.96,31921.0,148.3896,148.4279,148.2174,148.2748,31921.0
2023-04-18 12:55:00,154.97,154.99,154.92,154.95,10606.0,148.2844,148.3035,148.2365,148.2652,10606.0
2023-04-18 13:00:00,154.96,154.97,154.91,154.94,3411.0,148.2748,148.2844,148.2269,148.2557,3411.0
2023-04-18 13:05:00,154.97,155.09,154.97,155.09,2087.0,148.2844,148.3992,148.2844,148.3992,2087.0
2023-04-18 13:10:00,155.07,155.1,154.99,155.0,13805.0,148.38,148.4088,148.3035,148.3131,13805.0
2023-04-18 13:15:00,154.99,154.99,154.92,154.94,8156.0,148.3035,148.3035,148.2365,148.2557,8156.0
2023-04-18 13:20:00,154.93,154.95,154.89,154.94,7558.0,148.2461,148.2652,148.2078,148.2557,7558.0
2023-04-18 13:25:00,154.9,154.96,154.89,154.93,3673.0,148.2174,148.2748,148.2078,148.2461,3673.0
2023-04-18 13:30:00,154.87,154.98,154.87,154.98,2175.0,148.1887,148.2939,148.1887,148.2939,2175.0
2023-04-18 13:35:00,154.98,155.03,154.96,155.0,3506.0,148.2939,148.3418,148.2748,148.3131,3506.0
2023-04-18 13:40:00,154.99,155.03,154.97,155.03,2295.0,148.3035,148.3418,148.2844,148.3418,2295.0
2023-04-18 13:45:00,155.03,155.14,155.02,155.1,3460.0,148.3418,148.447,148.3322,148.4088,3460.0
2023-04-18 13:50:00,155.1,155.12,155.07,155.1,5333.0,148.4088,148.4279,148.38,148.4088,5333.0
2023-04-18 13:55:00,155.09,155.1,154.97,155.01,3180.0,148.3992,148.4088,148.2844,148.3226,3180.0
2023-04-18 14:00:00,155.01,155.05,154.99,155.03,5029.0,148.3226,148.3609,148.3035,148.3418,5029.0
2023-04-18 14:05:00,155.06,155.06,154.95,155.02,8334.0,148.3705,148.3705,148.2652,148.3322,8334.0
2023-04-18 14:10:00,155.04,155.11,154.99,155.06,15070.0,148.3513,148.4183,148.3035,148.3705,15070.0
2023-04-18 14:15:00,155.02,155.1,154.95,155.0,32725.0,148.3322,148.4088,148.2652,148.3131,32725.0
2023-04-18 14:20:00,155.02,155.09,155.0,155.09,1500.0,148.3322,148.3992,148.3131,148.3992,1500.0
2023-04-18 14:25:00,155.1,155.18,155.1,155.12,4394.0,148.4088,148.4853,148.4088,148.4279,4394.0
2023-04-18 14:30:00,155.12,155.18,155.11,155.14,13757.0,148.4279,148.4853,148.4183,148.447,13757.0
2023-04-18 14:35:00,155.17,155.2,155.15,155.17,5383.0,148.4757,148.5044,148.4566,148.4757,5383.0
2023-04-18 14:40:00,155.18,155.19,155.04,155.08,8838.0,148.4853,148.4949,148.3513,148.3896,8838.0
2023-04-18 14:45:00,155.07,155.07,154.77,154.89,24703.0,148.38,148.38,148.093,148.2078,24703.0
2023-04-18 14:50:00,154.86,154.94,154.82,154.93,4933.0,148.1791,148.2557,148.1408,148.2461,4933.0
2023-04-18 14:55:00,154.92,155.04,154.92,155.04,4475.0,148.2365,148.3513,148.2365,148.3513,4475.0
2023-04-18 15:00:00,155.04,155.12,155.03,155.12,7392.0,148.3513,148.4279,148.3418,148.4279,7392.0
2023-04-18 15:05:00,155.13,155.19,155.13,155.17,20399.0,148.4375,148.4949,148.4375,148.4757,20399.0
2023-04-18 15:10:00,155.18,155.22,155.18,155.2,6611.0,148.4853,148.5236,148.4853,148.5044,6611.0
2023-04-18 15:15:00,155.19,155.2,155.13,155.2,4700.0,148.4949,148.5044,148.4375,148.5044,4700.0
2023-04-18 15:20:00,155.19,155.21,155.07,155.07,13473.0,148.4949,148.514,148.38,148.38,13473.0
2023-04-18 15:25:00,155.08,155.13,155.01,155.12,10482.0,148.3896,148.4375,148.3226,148.4279,10482.0
2023-04-18 15:30:00,155.11,155.16,155.07,155.13,12123.0,148.4183,148.4662,148.38,148.4375,12123.0
2023-04-18 15:35:00,155.16,155.18,155.09,155.09,9594.0,148.4662,148.4853,148.3992,148.3992,9594.0
2023-04-18 15:40:00,155.11,155.19,155.06,155.18,7711.0,148.4183,148.4949,148.3705,148.4853,7711.0
2023-04-18 15:45:00,155.18,155.21,155.13,155.15,23174.0,148.4853,148.514,148.4375,148.4566,23174.0
2023-04-18 15:50:00,155.16,155.17,155.07,155.16,20454.0,148.4662,148.4757,148.38,148.4662,20454.0
2023-04-18 15:55:00,155.16,155.26,155.11,155.12,40718.0,148.4662,148.5618,148.4183,148.4279,40718.0
2023-04-19 09:30:00,154.46,154.72,154.46,154.47,44149.0,147.7964,148.0451,147.7964,147.8059,44149.0
2023-04-19 09:35:00,154.48,154.51,154.37,154.44,64021.0,147.8155,147.8442,147.7102,147.7772,64021.0
2023-04-19 09:40:00,154.43,154.51,154.37,154.48,11210.0,147.7677,147.8442,147.7102,147.8155,11210.0
2023-04-19 09:45:00,154.42,154.51,154.36,154.44,13952.0,147.7581,147.8442,147.7007,147.7772,13952.0
2023-04-19 09:50:00,154.46,154.65,154.46,154.57,20371.0,147.7964,147.9782,147.7964,147.9016,20371.0
2023-04-19 09:55:00,154.59,154.63,154.49,154.5,12882.0,147.9208,147.959,147.8251,147.8346,12882.0
2023-04-19 10:00:00,154.51,154.56,154.49,154.5,8036.0,147.8442,147.892,147.8251,147.8346,8036.0
2023-04-19 10:05:00,154.51,154.64,154.42,154.64,4937.0,147.8442,147.9686,147.7581,147.9686,4937.0
2023-04-19 10:10:00,154.64,154.74,154.58,154.69,7818.0,147.9686,148.0643,147.9112,148.0164,7818.0
2023-04-19 10:15:00,154.69,154.75,154.65,154.75,9763.0,148.0164,148.0739,147.9782,148.0739,9763.0
2023-04-19 10:20:00,154.75,154.82,154.69,154.69,14345.0,148.0739,148.1408,148.0164,148.0164,14345.0
2023-04-19 10:25:00,154.71,154.76,154.65,154.75,30464.0,148.0356,148.0834,147.9782,148.0739,30464.0
2023-04-19 10:30:00,154.74,154.79,154.7,154.73,19260.0,148.0643,148.1121,148.026,148.0547,19260.0
2023-04-19 10:35:00,154.74,154.81,154.73,154.8,25195.0,148.0643,148.1313,148.0547,148.1217,25195.0
2023-04-19 10:40:00,154.8,154.86,154.72,154.85,12274.0,148.1217,148.1791,148.0451,148.1695,12274.0
2023-04-19 10:45:00,154.87,154.87,154.71,154.72,13962.0,148.1887,148.1887,148.0356,148.0451,13962.0
2023-04-19 10:50:00,154.78,154.84,154.78,154.78,11532.0,148.1026,148.16,148.1026,148.1026,11532.0
2023-04-19 10:55:00,154.8,154.84,154.78,154.8,2669.0,148.1217,148.16,148.1026,148.1217,2669.0
2023-04-19 11:00:00,154.8,154.82,154.68,154.71,18399.0,148.1217,148.1408,148.0069,148.0356,18399.0
2023-04-19 11:05:00,154.71,154.73,154.66,154.69,5862.0,148.0356,148.0547,147.9877,148.0164,5862.0
2023-04-19 11:10:00,154.69,154.76,154.66,154.74,4695.0,148.0164,148.0834,147.9877,148.0643,4695.0
2023-04-19 11:15:00,154.76,154.78,154.74,154.76,9737.0,148.0834,148.1026,148.0643,148.0834,9737.0
2023-04-19 11:20:00,154.75,154.76,154.65,154.67,22602.0,148.0739,148.0834,147.9782,147.9973,22602.0
2023-04-19 11:25:00,154.66,154.7,154.62,154.68,5009.0,147.9877,148.026,147.9495,148.0069,5009.0
2023-04-19 11:30:00,154.68,154.68,154.57,154.57,3085.0,148.0069,148.0069,147.9016,147.9016,3085.0
2023-04-19 11:35:00,154.56,154.69,154.56,154.67,5377.0,147.892,148.0164,147.892,147.9973,5377.0
2023-04-19 11:40:00,154.7,154.7,154.66,154.66,2614.0,148.026,148.026,147.9877,147.9877,2614.0
2023-04-19 11:45:00,154.65,154.66,154.62,154.64,12075.0,147.9782,147.9877,147.9495,147.9686,12075.0
2023-04-19 11:50:00,154.63,154.66,154.62,154.65,1695.0,147.959,147.9877,147.9495,147.9782,1695.0
2023-04-19 11:55:00,154.65,154.75,154.64,154.74,8139.0,147.9782,148.0739,147.9686,148.0643,8139.0
2023-04-19 12:00:00,154.76,154.83,154.71,154.73,40719.0,148.0834,148.1504,148.0356,148.0547,40719.0
2023-04-19 12:05:00,154.75,154.75,154.67,154.68,17078.0,148.0739,148.0739,147.9973,148.0069,17078.0
2023-04-19 12:10:00,154.69,154.73,154.68,154.68,6092.0,148.0164,148.0547,148.0069,148.0069,6092.0
2023-04-19 12:15:00,154.7,154.75,154.7,154.72,2782.0,148.026,148.0739,148.026,148.0451,2782.0
2023-04-19 12:20:00,154.72,154.74,154.68,154.7,4554.0,148.0451,148.0643,148.0069,148.026,4554.0
2023-04-19 12:25:00,154.7,154.75,154.7,154.74,3231.0,148.026,148.0739,148.026,148.0643,3231.0
2023-04-19 12:30:00,154.76,154.83,154.74,154.81,23062.0,148.0834,148.1504,148.0643,148.1313,23062.0
2023-04-19 12:35:00,154.82,154.83,154.78,154.78,3503.0,148.1408,148.1504,148.1026,148.1026,3503.0
2023-04-19 12:40:00,154.8,154.86,154.79,154.84,2400.0,148.1217,148.1791,148.1121,148.16,2400.0
2023-04-19 12:45:00,154.84,154.85,154.79,154.8,3735.0,148.16,148.1695,148.1121,148.1217,3735.0
2023-04-19 12:50:00,154.8,154.89,154.79,154.89,28075.0,148.1217,148.2078,148.1121,148.2078,28075.0
2023-04-19 12:55:00,154.89,154.89,154.86,154.89,2749.0,148.2078,148.2078,148.1791,148.2078,2749.0
2023-04-19 13:00:00,154.9,154.95,154.88,154.93,8247.0,148.2174,148.2652,148.1982,148.2461,8247.0
2023-04-19 13:05:00,154.96,155.03,154.95,155.0,5909.0,148.2748,148.3418,148.2652,148.3131,5909.0
2023-04-19 13:10:00,155.0,155.03,155.0,155.03,4443.0,148.3131,148.3418,148.3131,148.3418,4443.0
2023-04-19 13:15:00,155.01,155.04,154.84,154.87,40271.0,148.3226,148.3513,148.16,148.1887,40271.0
2023-04-19 13:20:00,154.88,154.89,154.81,154.89,8073.0,148.1982,148.2078,148.1313,148.2078,8073.0
2023-04-19 13:25:00,154.9,154.95,154.88,154.94,5587.0,148.2174,148.2652,148.1982,148.2557,5587.0
2023-04-19 13:30:00,154.95,154.97,154.92,154.92,1830.0,148.2652,148.2844,148.2365,148.2365,1830.0
2023-04-19 13:35:00,154.91,154.94,154.89,154.93,6601.0,148.2269,148.2557,148.2078,148.2461,6601.0
2023-04-19 13:40:00,154.94,154.96,154.91,154.94,4142.0,148.2557,148.2748,148.2269,148.2557,4142.0
2023-04-19 13:45:00,154.94,154.96,154.91,154.96,4056.0,148.2557,148.2748,148.2269,148.2748,4056.0
2023-04-19 13:50:00,154.97,155.05,154.97,155.05,5089.0,148.2844,148.3609,148.2844,148.3609,5089.0
2023-04-19 13:55:00,155.04,155.13,155.04,155.11,11337.0,148.3513,148.4375,148.3513,148.4183,11337.0
2023-04-19 14:00:00,155.12,155.3,155.05,155.05,14034.0,148.4279,148.6001,148.3609,148.3609,14034.0
2023-04-19 14:05:00,155.07,155.12,155.06,155.08,10243.0,148.38,148.4279,148.3705,148.3896,10243.0
2023-04-19 14:10:00,155.06,155.1,155.06,155.08,8698.0,148.3705,148.4088,148.3705,148.3896,8698.0
2023-04-19 14:15:00,155.06,155.1,155.05,155.06,4705.0,148.3705,148.4088,148.3609,148.3705,4705.0
2023-04-19 14:20:00,155.06,155.14,155.06,155.14,5443.0,148.3705,148.447,148.3705,148.447,5443.0
2023-04-19 14:25:00,155.13,155.17,155.13,155.17,5909.0,148.4375,148.4757,148.4375,148.4757,5909.0
2023-04-19 14:30:00,155.18,155.21,155.09,155.13,13867.0,148.4853,148.514,148.3992,148.4375,13867.0
2023-04-19 14:35:00,155.12,155.13,155.08,155.12,2875.0,148.4279,148.4375,148.3896,148.4279,2875.0
2023-04-19 14:40:00,155.13,155.13,155.05,155.05,1836.0,148.4375,148.4375,148.3609,148.3609,1836.0
2023-04-19 14:45:00,155.04,155.11,155.02,155.11,8209.0,148.3513,148.4183,148.3322,148.4183,8209.0
2023-04-19 14:50:00,155.11,155.12,155.07,155.11,4014.0,148.4183,148.4279,148.38,148.4183,4014.0
2023-04-19 14:55:00,155.09,155.13,155.07,155.13,2297.0,148.3992,148.4375,148.38,148.4375,2297.0
2023-04-19 15:00:00,155.14,155.14,155.07,155.13,12767.0,148.447,148.447,148.38,148.4375,12767.0
2023-04-19 15:05:00,155.12,155.15,155.09,155.15,6567.0,148.4279,148.4566,148.3992,148.4566,6567.0
2023-04-19 15:10:00,155.15,155.21,155.13,155.2,12817.0,148.4566,148.514,148.4375,148.5044,12817.0
2023-04-19 15:15:00,155.19,155.24,155.15,155.16,16627.0,148.4949,148.5427,148.4566,148.4662,16627.0
2023-04-19 15:20:00,155.14,155.19,155.14,155.19,5476.0,148.447,148.4949,148.447,148.4949,5476.0
2023-04-19 15:25:00,155.19,155.2,155.16,155.19,3099.0,148.4949,148.5044,148.4662,148.4949,3099.0
2023-04-19 15:30:00,155.18,155.21,155.11,155.12,9424.0,148.4853,148.514,148.4183,148.4279,9424.0
2023-04-19 15:35:00,155.11,155.13,155.05,155.07,9828.0,148.4183,148.4375,148.3609,148.38,9828.0
2023-04-19 15:40:00,155.07,155.13,155.01,155.03,64538.0,148.38,148.4375,148.3226,148.3418,64538.0
2023-04-19 15:45:00,155.02,155.02,154.85,154.91,17846.0,148.3322,148.3322,148.1695,148.2269,17846.0
2023-04-19 15:50:00,154.9,155.0,154.86,154.97,19765.0,148.2174,148.3131,148.1791,148.2844,19765.0
2023-04-19 15:55:00,154.97,155.1,154.97,155.08,51985.0,148.2844,148.4088,148.2844,148.3896,51985.0
2023-04-20 09:30:00,153.94,154.09,153.94,154.06,46835.0,147.2988,147.4423,147.2988,147.4136,46835.0
2023-04-20 09:35:00,154.1,154.17,154.08,154.11,34857.0,147.4519,147.5189,147.4328,147.4615,34857.0
2023-04-20 09:40:00,154.1,154.12,154.04,154.05,16149.0,147.4519,147.471,147.3945,147.4041,16149.0
2023-04-20 09:45:00,154.07,154.17,153.98,154.07,71158.0,147.4232,147.5189,147.3371,147.4232,71158.0
2023-04-20 09:50:00,154.07,154.07,153.93,153.94,21333.0,147.4232,147.4232,147.2892,147.2988,21333.0
2023-04-20 09:55:00,153.85,153.89,153.8,153.82,24515.0,147.2127,147.251,147.1648,147.184,24515.0
2023-04-20 10:00:00,153.78,153.89,153.71,153.85,23626.0,147.1457,147.251,147.0787,147.2127,23626.0
2023-04-20 10:05:00,153.83,153.95,153.8,153.83,21630.0,147.1935,147.3084,147.1648,147.1935,21630.0
2023-04-20 10:10:00,153.88,154.07,153.88,154.07,17561.0,147.2414,147.4232,147.2414,147.4232,17561.0
2023-04-20 10:15:00,154.08,154.1,153.97,154.07,21609.0,147.4328,147.4519,147.3275,147.4232,21609.0
2023-04-20 10:20:00,154.06,154.09,153.99,154.03,18415.0,147.4136,147.4423,147.3466,147.3849,18415.0
2023-04-20 10:25:00,154.05,154.14,154.03,154.08,4540.0,147.4041,147.4902,147.3849,147.4328,4540.0
2023-04-20 10:30:00,154.11,154.23,154.08,154.21,9790.0,147.4615,147.5763,147.4328,147.5571,9790.0
2023-04-20 10:35:00,154.21,154.27,154.14,154.16,20742.0,147.5571,147.6146,147.4902,147.5093,20742.0
2023-04-20 10:40:00,154.16,154.26,154.15,154.24,16535.0,147.5093,147.605,147.4997,147.5859,16535.0
2023-04-20 10:45:00,154.27,154.34,154.25,154.29,15444.0,147.6146,147.6815,147.5954,147.6337,15444.0
2023-04-20 10:50:00,154.29,154.32,154.23,154.23,20967.0,147.6337,147.6624,147.5763,147.5763,20967.0
2023-04-20 10:55:00,154.22,154.39,154.21,154.38,13102.0,147.5667,147.7294,147.5571,147.7198,13102.0
2023-04-20 11:00:00,154.38,154.43,154.32,154.32,9590.0,147.7198,147.7677,147.6624,147.6624,9590.0
2023-04-20 11:05:00,154.31,154.33,154.12,154.24,11501.0,147.6528,147.672,147.471,147.5859,11501.0
2023-04-20 11:10:00,154.25,154.33,154.25,154.29,13507.0,147.5954,147.672,147.5954,147.6337,13507.0
2023-04-20 11:15:00,154.28,154.28,154.11,154.11,16164.0,147.6241,147.6241,147.4615,147.4615,16164.0
2023-04-20 11:20:00,154.09,154.1,154.04,154.08,2761.0,147.4423,147.4519,147.3945,147.4328,2761.0
2023-04-20 11:25:00,154.04,154.09,154.02,154.04,5622.0,147.3945,147.4423,147.3753,147.3945,5622.0
2023-04-20 11:30:00,154.07,154.07,153.93,153.94,22268.0,147.4232,147.4232,147.2892,147.2988,22268.0
2023-04-20 11:35:00,153.94,154.01,153.92,153.96,8374.0,147.2988,147.3658,147.2797,147.3179,8374.0
2023-04-20 11:40:00,153.94,154.05,153.94,154.05,7922.0,147.2988,147.4041,147.2988,147.4041,7922.0
2023-04-20 11:45:00,154.06,154.09,154.01,154.09,17646.0,147.4136,147.4423,147.3658,147.4423,17646.0
2023-04-20 11:50:00,154.07,154.1,154.05,154.06,1977.0,147.4232,147.4519,147.4041,147.4136,1977.0
2023-04-20 11:55:00,154.06,154.08,154.0,154.0,3630.0,147.4136,147.4328,147.3562,147.3562,3630.0
2023-04-20 12:00:00,154.02,154.03,153.96,153.97,1704.0,147.3753,147.3849,147.3179,147.3275,1704.0
2023-04-20 12:05:00,153.86,153.95,153.86,153.94,2952.0,147.2222,147.3084,147.2222,147.2988,2952.0
2023-04-20 12:10:00,153.95,154.05,153.95,154.05,2821.0,147.3084,147.4041,147.3084,147.4041,2821.0
2023-04-20 12:15:00,154.06,154.06,154.0,154.05,82117.0,147.4136,147.4136,147.3562,147.4041,82117.0
2023-04-20 12:20:00,154.07,154.09,154.03,154.06,5385.0,147.4232,147.4423,147.3849,147.4136,5385.0
2023-04-20 12:25:00,154.03,154.12,154.03,154.12,6970.0,147.3849,147.471,147.3849,147.471,6970.0
2023-04-20 12:30:00,154.13,154.19,154.1,154.17,3899.0,147.4806,147.538,147.4519,147.5189,3899.0
2023-04-20 12:35:00,154.16,154.26,154.15,154.16,6905.0,147.5093,147.605,147.4997,147.5093,6905.0
2023-04-20 12:40:00,154.15,154.27,154.14,154.27,6823.0,147.4997,147.6146,147.4902,147.6146,6823.0
2023-04-20 12:45:00,154.28,154.29,154.23,154.23,2959.0,147.6241,147.6337,147.5763,147.5763,2959.0
2023-04-20 12:50:00,154.23,154.27,154.21,154.22,3289.0,147.5763,147.6146,147.5571,147.5667,3289.0
2023-04-20 12:55:00,154.25,154.35,154.24,154.33,8550.0,147.5954,147.6911,147.5859,147.672,8550.0
2023-04-20 13:00:00,154.32,154.36,154.31,154.36,2676.0,147.6624,147.7007,147.6528,147.7007,2676.0
2023-04-20 13:05:00,154.34,154.37,154.33,154.33,11496.0,147.6815,147.7102,147.672,147.672,11496.0
2023-04-20 13:10:00,154.35,154.42,154.35,154.39,15404.0,147.6911,147.7581,147.6911,147.7294,15404.0
2023-04-20 13:15:00,154.37,154.4,154.34,154.38,1316.0,147.7102,147.739,147.6815,147.7198,1316.0
2023-04-20 13:20:00,154.37,154.38,154.32,154.36,2477.0,147.7102,147.7198,147.6624,147.7007,2477.0
2023-04-20 13:25:00,154.39,154.42,154.38,154.4,2739.0,147.7294,147.7581,147.7198,147.739,2739.0
2023-04-20 13:30:00,154.41,154.46,154.39,154.39,3777.0,147.7485,147.7964,147.7294,147.7294,3777.0
2023-04-20 13:35:00,154.42,154.43,154.36,154.38,20998.0,147.7581,147.7677,147.7007,147.7198,20998.0
2023-04-20 13:40:00,154.39,154.4,154.34,154.37,5249.0,147.7294,147.739,147.6815,147.7102,5249.0
2023-04-20 13:45:00,154.36,154.42,154.36,154.37,3014.0,147.7007,147.7581,147.7007,147.7102,3014.0
2023-04-20 13:50:00,154.38,154.49,154.37,154.48,24115.0,147.7198,147.8251,147.7102,147.8155,24115.0
2023-04-20 13:55:00,154.47,154.48,154.33,154.37,7791.0,147.8059,147.8155,147.672,147.7102,7791.0
2023-04-20 14:00:00,154.31,154.38,154.26,154.28,8392.0,147.6528,147.7198,147.605,147.6241,8392.0
2023-04-20 14:05:00,154.26,154.33,154.18,154.28,18785.0,147.605,147.672,147.5284,147.6241,18785.0
2023-04-20 14:10:00,154.27,154.33,154.26,154.32,60523.0,147.6146,147.672,147.605,147.6624,60523.0
2023-04-20 14:15:00,154.3,154.34,154.27,154.34,13732.0,147.6433,147.6815,147.6146,147.6815,13732.0
2023-04-20 14:20:00,154.33,154.39,154.28,154.34,24287.0,147.672,147.7294,147.6241,147.6815,24287.0
2023-04-20 14:25:00,154.33,154.36,154.25,154.26,27844.0,147.672,147.7007,147.5954,147.605,27844.0
2023-04-20 14:30:00,154.26,154.26,154.06,154.1,38120.0,147.605,147.605,147.4136,147.4519,38120.0
2023-04-20 14:35:00,154.06,154.07,153.86,153.92,51304.0,147.4136,147.4232,147.2222,147.2797,51304.0
2023-04-20 14:40:00,153.92,153.92,153.75,153.8,41100.0,147.2797,147.2797,147.117,147.1648,41100.0
2023-04-20 14:45:00,153.79,153.91,153.77,153.81,36377.0,147.1553,147.2701,147.1361,147.1744,36377.0
2023-04-20 14:50:00,153.81,153.91,153.81,153.88,25000.0,147.1744,147.2701,147.1744,147.2414,25000.0
2023-04-20 14:55:00,153.88,153.92,153.84,153.9,18868.0,147.2414,147.2797,147.2031,147.2605,18868.0
2023-04-20 15:00:00,153.91,153.97,153.81,153.81,167259.0,147.2701,147.3275,147.1744,147.1744,167259.0
2023-04-20 15:05:00,153.82,153.83,153.74,153.79,33309.0,147.184,147.1935,147.1074,147.1553,33309.0
2023-04-20 15:10:00,153.79,153.79,153.59,153.61,51157.0,147.1553,147.1553,146.9639,146.983,51157.0
2023-04-20 15:15:00,153.61,153.62,153.54,153.59,68769.0,146.983,146.9926,146.9161,146.9639,68769.0
2023-04-20 15:20:00,153.58,153.7,153.53,153.67,43864.0,146.9543,147.0691,146.9065,147.0404,43864.0
2023-04-20 15:25:00,153.66,153.72,153.56,153.57,37328.0,147.0309,147.0883,146.9352,146.9448,37328.0
2023-04-20 15:30:00,153.59,153.76,153.58,153.74,42404.0,146.9639,147.1266,146.9543,147.1074,42404.0
2023-04-20 15:35:00,153.73,153.75,153.6,153.74,33731.0,147.0979,147.117,146.9735,147.1074,33731.0
2023-04-20 15:40:00,153.75,153.75,153.63,153.65,29749.0,147.117,147.117,147.0022,147.0213,29749.0
2023-04-20 15:45:00,153.63,153.71,153.6,153.7,36328.0,147.0022,147.0787,146.9735,147.0691,36328.0
2023-04-20 15:50:00,153.69,153.9,153.6,153.9,84149.0,147.0596,147.2605,146.9735,147.2605,84149.0
2023-04-20 15:55:00,153.91,154.09,153.91,154.05,124040.0,147.2701,147.4423,147.2701,147.4041,124040.0
2023-04-21 09:30:00,154.33,154.35,154.03,154.08,44504.0,147.672,147.6911,147.3849,147.4328,44504.0
2023-04-21 09:35:00,154.05,154.17,153.95,153.95,9321.0,147.4041,147.5189,147.3084,147.3084,9321.0
2023-04-21 09:40:00,153.97,153.99,153.94,153.97,12481.0,147.3275,147.3466,147.2988,147.3275,12481.0
2023-04-21 09:45:00,153.99,154.17,153.92,154.16,38773.0,147.3466,147.5189,147.2797,147.5093,38773.0
2023-04-21 09:50:00,154.12,154.12,153.88,153.98,15746.0,147.471,147.471,147.2414,147.3371,15746.0
2023-04-21 09:55:00,153.96,153.99,153.81,153.89,13950.0,147.3179,147.3466,147.1744,147.251,13950.0
2023-04-21 10:00:00,153.87,153.88,153.62,153.75,24994.0,147.2318,147.2414,146.9926,147.117,24994.0
2023-04-21 10:05:00,153.75,153.88,153.74,153.83,9102.0,147.117,147.2414,147.1074,147.1935,9102.0
2023-04-21 10:10:00,153.84,153.98,153.79,153.98,53614.0,147.2031,147.3371,147.1553,147.3371,53614.0
2023-04-21 10:15:00,153.98,154.16,153.92,154.1,5639.0,147.3371,147.5093,147.2797,147.4519,5639.0
2023-04-21 10:20:00,154.11,154.2,154.05,154.13,9685.0,147.4615,147.5476,147.4041,147.4806,9685.0
2023-04-21 10:25:00,154.16,154.2,154.12,154.13,9754.0,147.5093,147.5476,147.471,147.4806,9754.0
2023-04-21 10:30:00,154.14,154.23,154.12,154.14,7968.0,147.4902,147.5763,147.471,147.4902,7968.0
2023-04-21 10:35:00,154.14,154.15,153.99,153.99,9003.0,147.4902,147.4997,147.3466,147.3466,9003.0
2023-04-21 10:40:00,153.95,153.96,153.5,153.51,18969.0,147.3084,147.3179,146.8778,146.8873,18969.0
2023-04-21 10:45:00,153.53,153.63,153.4,153.61,19316.0,146.9065,147.0022,146.7821,146.983,19316.0
2023-04-21 10:50:00,153.61,153.63,153.51,153.56,13285.0,146.983,147.0022,146.8873,146.9352,13285.0
2023-04-21 10:55:00,153.59,153.6,153.44,153.53,10207.0,146.9639,146.9735,146.8204,146.9065,10207.0
2023-04-21 11:00:00,153.54,153.82,153.5,153.79,9385.0,146.9161,147.184,146.8778,147.1553,9385.0
2023-04-21 11:05:00,153.76,153.86,153.69,153.79,7073.0,147.1266,147.2222,147.0596,147.1553,7073.0
2023-04-21 11:10:00,153.75,153.8,153.7,153.7,2173.0,147.117,147.1648,147.0691,147.0691,2173.0
2023-04-21 11:15:00,153.71,153.75,153.69,153.73,5874.0,147.0787,147.117,147.0596,147.0979,5874.0
2023-04-21 11:20:00,153.69,153.75,153.69,153.71,5928.0,147.0596,147.117,147.0596,147.0787,5928.0
2023-04-21 11:25:00,153.72,153.73,153.6,153.68,8452.0,147.0883,147.0979,146.9735,147.05,8452.0
2023-04-21 11:30:00,153.67,153.82,153.67,153.82,5438.0,147.0404,147.184,147.0404,147.184,5438.0
2023-04-21 11:35:00,153.78,153.79,153.59,153.64,10941.0,147.1457,147.1553,146.9639,147.0117,10941.0
2023-04-21 11:40:00,153.65,153.87,153.65,153.75,8057.0,147.0213,147.2318,147.0213,147.117,8057.0
2023-04-21 11:45:00,153.76,153.8,153.51,153.52,5197.0,147.1266,147.1648,146.8873,146.8969,5197.0
2023-04-21 11:50:00,153.51,153.63,153.51,153.63,4100.0,146.8873,147.0022,146.8873,147.0022,4100.0
2023-04-21 11:55:00,153.66,153.83,153.63,153.81,11464.0,147.0309,147.1935,147.0022,147.1744,11464.0
2023-04-21 12:00:00,153.84,153.88,153.79,153.86,23093.0,147.2031,147.2414,147.1553,147.2222,23093.0
2023-04-21 12:05:00,153.91,153.96,153.79,153.79,4432.0,147.2701,147.3179,147.1553,147.1553,4432.0
2023-04-21 12:10:00,153.8,153.9,153.75,153.84,8636.0,147.1648,147.2605,147.117,147.2031,8636.0
2023-04-21 12:15:00,153.84,153.9,153.82,153.9,2567.0,147.2031,147.2605,147.184,147.2605,2567.0
2023-04-21 12:20:00,153.89,153.89,153.76,153.88,9365.0,147.251,147.251,147.1266,147.2414,9365.0
2023-04-21 12:25:00,153.86,153.87,153.73,153.77,7587.0,147.2222,147.2318,147.0979,147.1361,7587.0
2023-04-21 12:30:00,153.78,153.79,153.68,153.76,49754.0,147.1457,147.1553,147.05,147.1266,49754.0
2023-04-21 12:35:00,153.79,153.79,153.71,153.72,3775.0,147.1553,147.1553,147.0787,147.0883,3775.0
2023-04-21 12:40:00,153.69,153.74,153.68,153.73,1507.0,147.0596,147.1074,147.05,147.0979,1507.0
2023-04-21 12:45:00,153.75,153.82,153.74,153.79,2091.0,147.117,147.184,147.1074,147.1553,2091.0
2023-04-21 12:50:00,153.74,153.83,153.74,153.83,2443.0,147.1074,147.1935,147.1074,147.1935,2443.0
2023-04-21 12:55:00,153.82,153.88,153.81,153.88,2000.0,147.184,147.2414,147.1744,147.2414,2000.0
2023-04-21 13:00:00,153.83,153.93,153.83,153.84,2274.0,147.1935,147.2892,147.1935,147.2031,2274.0
2023-04-21 13:05:00,153.86,153.93,153.84,153.89,6248.0,147.2222,147.2892,147.2031,147.251,6248.0
2023-04-21 13:10:00,153.93,153.93,153.84,153.87,2985.0,147.2892,147.2892,147.2031,147.2318,2985.0
2023-04-21 13:15:00,153.85,153.86,153.74,153.75,4872.0,147.2127,147.2222,147.1074,147.117,4872.0
2023-04-21 13:20:00,153.75,153.81,153.72,153.8,6022.0,147.117,147.1744,147.0883,147.1648,6022.0
2023-04-21 13:25:00,153.82,153.83,153.75,153.77,2913.0,147.184,147.1935,147.117,147.1361,2913.0
2023-04-21 13:30:00,153.78,153.89,153.78,153.87,4998.0,147.1457,147.251,147.1457,147.2318,4998.0
2023-04-21 13:35:00,153.86,153.94,153.86,153.91,4400.0,147.2222,147.2988,147.2222,147.2701,4400.0
2023-04-21 13:40:00,153.94,154.04,153.94,154.0,8050.0,147.2988,147.3945,147.2988,147.3562,8050.0
2023-04-21 13:45:00,154.0,154.08,153.99,154.08,2567.0,147.3562,147.4328,147.3466,147.4328,2567.0
2023-04-21 13:50:00,154.09,154.09,154.04,154.07,2778.0,147.4423,147.4423,147.3945,147.4232,2778.0
2023-04-21 13:55:00,154.06,154.13,154.02,154.08,17384.0,147.4136,147.4806,147.3753,147.4328,17384.0
2023-04-21 14:00:00,154.09,154.22,154.08,154.22,3890.0,147.4423,147.5667,147.4328,147.5667,3890.0
2023-04-21 14:05:00,154.19,154.2,154.16,154.16,4702.0,147.538,147.5476,147.5093,147.5093,4702.0
2023-04-21 14:10:00,154.16,154.21,154.15,154.2,1851.0,147.5093,147.5571,147.4997,147.5476,1851.0
2023-04-21 14:15:00,154.19,154.21,154.1,154.12,7764.0,147.538,147.5571,147.4519,147.471,7764.0
2023-04-21 14:20:00,154.13,154.14,154.09,154.1,8917.0,147.4806,147.4902,147.4423,147.4519,8917.0
2023-04-21 14:25:00,154.1,154.13,154.05,154.12,6983.0,147.4519,147.4806,147.4041,147.471,6983.0
2023-04-21 14:30:00,154.11,154.15,153.99,154.04,19158.0,147.4615,147.4997,147.3466,147.3945,19158.0
2023-04-21 14:35:00,154.01,154.04,153.96,154.03,12529.0,147.3658,147.3945,147.3179,147.3849,12529.0
2023-04-21 14:40:00,154.03,154.07,154.02,154.02,9715.0,147.3849,147.4232,147.3753,147.3753,9715.0
2023-04-21 14:45:00,154.0,154.03,153.95,154.03,5262.0,147.3562,147.3849,147.3084,147.3849,5262.0
2023-04-21 14:50:00,154.05,154.06,154.01,154.03,2627.0,147.4041,147.4136,147.3658,147.3849,2627.0
2023-04-21 14:55:00,154.0,154.08,154.0,154.08,4091.0,147.3562,147.4328,147.3562,147.4328,4091.0
2023-04-21 15:00:00,154.06,154.12,153.99,154.0,15113.0,147.4136,147.471,147.3466,147.3562,15113.0
2023-04-21 15:05:00,154.01,154.02,153.88,153.99,24593.0,147.3658,147.3753,147.2414,147.3466,24593.0
2023-04-21 15:10:00,153.99,154.01,153.9,153.91,3997.0,147.3466,147.3658,147.2605,147.2701,3997.0
2023-04-21 15:15:00,153.91,153.96,153.89,153.94,6365.0,147.2701,147.3179,147.251,147.2988,6365.0
2023-04-21 15:20:00,153.94,154.01,153.94,153.99,4879.0,147.2988,147.3658,147.2988,147.3466,4879.0
2023-04-21 15:25:00,153.98,154.01,153.94,154.01,4181.0,147.3371,147.3658,147.2988,147.3658,4181.0
2023-04-21 15:30:00,154.02,154.08,153.98,154.04,9078.0,147.3753,147.4328,147.3371,147.3945,9078.0
2023-04-21 15:35:00,154.05,154.09,154.03,154.03,6252.0,147.4041,147.4423,147.3849,147.3849,6252.0
2023-04-21 15:40:00,154.0,154.07,153.93,153.97,8699.0,147.3562,147.4232,147.2892,147.3275,8699.0
2023-04-21 15:45:00,153.94,154.04,153.9,153.99,16288.0,147.2988,147.3945,147.2605,147.3466,16288.0
2023-04-21 15:50:00,154.02,154.09,154.0,154.09,14868.0,147.3753,147.4423,147.3562,147.4423,14868.0
2023-04-21 15:55:00,154.09,154.19,154.09,154.11,32546.0,147.4423,147.538,147.4423,147.4615,32546.0
2023-04-24 09:30:00,154.12,154.49,154.12,154.26,47831.0,147.471,147.8251,147.471,147.605,47831.0
2023-04-24 09:35:00,154.26,154.26,154.08,154.1,22740.0,147.605,147.605,147.4328,147.4519,22740.0
2023-04-24 09:40:00,154.14,154.24,154.09,154.17,31691.0,147.4902,147.5859,147.4423,147.5189,31691.0
2023-04-24 09:45:00,154.2,154.32,154.18,154.3,38162.0,147.5476,147.6624,147.5284,147.6433,38162.0
2023-04-24 09:50:00,154.3,154.36,154.25,154.28,17586.0,147.6433,147.7007,147.5954,147.6241,17586.0
2023-04-24 09:55:00,154.28,154.35,154.26,154.28,10283.0,147.6241,147.6911,147.605,147.6241,10283.0
2023-04-24 10:00:00,154.31,154.41,154.25,154.34,13746.0,147.6528,147.7485,147.5954,147.6815,13746.0
2023-04-24 10:05:00,154.33,154.41,154.32,154.41,12970.0,147.672,147.7485,147.6624,147.7485,12970.0
2023-04-24 10:10:00,154.4,154.58,154.39,154.54,178420.0,147.739,147.9112,147.7294,147.8729,178420.0
2023-04-24 10:15:00,154.52,154.54,154.45,154.49,10398.0,147.8538,147.8729,147.7868,147.8251,10398.0
2023-04-24 10:20:00,154.49,154.55,154.48,154.52,10525.0,147.8251,147.8825,147.8155,147.8538,10525.0
2023-04-24 10:25:00,154.52,154.56,154.43,154.56,13167.0,147.8538,147.892,147.7677,147.892,13167.0
2023-04-24 10:30:00,154.59,154.62,154.51,154.51,10541.0,147.9208,147.9495,147.8442,147.8442,10541.0
2023-04-24 10:35:00,154.49,154.51,154.3,154.35,17169.0,147.8251,147.8442,147.6433,147.6911,17169.0
2023-04-24 10:40:00,154.34,154.38,154.12,154.17,21877.0,147.6815,147.7198,147.471,147.5189,21877.0
2023-04-24 10:45:00,154.15,154.26,154.15,154.23,30414.0,147.4997,147.605,147.4997,147.5763,30414.0
2023-04-24 10:50:00,154.25,154.28,154.2,154.24,10124.0,147.5954,147.6241,147.5476,147.5859,10124.0
2023-04-24 10:55:00,154.25,154.26,154.13,154.14,12299.0,147.5954,147.605,147.4806,147.4902,12299.0
2023-04-24 11:00:00,154.13,154.15,154.06,154.11,8238.0,147.4806,147.4997,147.4136,147.4615,8238.0
2023-04-24 11:05:00,154.13,154.14,154.05,154.06,14579.0,147.4806,147.4902,147.4041,147.4136,14579.0
2023-04-24 11:10:00,154.05,154.1,154.04,154.05,25490.0,147.4041,147.4519,147.3945,147.4041,25490.0
2023-04-24 11:15:00,154.05,154.13,154.01,154.11,18836.0,147.4041,147.4806,147.3658,147.4615,18836.0
2023-04-24 11:20:00,154.12,154.13,154.09,154.09,5288.0,147.471,147.4806,147.4423,147.4423,5288.0
2023-04-24 11:25:00,154.09,154.12,154.07,154.08,5301.0,147.4423,147.471,147.4232,147.4328,5301.0
2023-04-24 11:30:00,154.09,154.17,154.09,154.13,5931.0,147.4423,147.5189,147.4423,147.4806,5931.0
2023-04-24 11:35:00,154.15,154.15,154.09,154.09,4224.0,147.4997,147.4997,147.4423,147.4423,4224.0
2023-04-24 11:40:00,154.09,154.1,153.96,154.03,13538.0,147.4423,147.4519,147.3179,147.3849,13538.0
2023-04-24 11:45:00,154.03,154.14,154.02,154.14,8295.0,147.3849,147.4902,147.3753,147.4902,8295.0
2023-04-24 11:50:00,154.13,154.15,154.09,154.11,8193.0,147.4806,147.4997,147.4423,147.4615,8193.0
2023-04-24 11:55:00,154.09,154.12,154.06,154.06,6538.0,147.4423,147.471,147.4136,147.4136,6538.0
2023-04-24 12:00:00,154.06,154.16,154.04,154.15,5903.0,147.4136,147.5093,147.3945,147.4997,5903.0
2023-04-24 12:05:00,154.14,154.15,154.06,154.06,7085.0,147.4902,147.4997,147.4136,147.4136,7085.0
2023-04-24 12:10:00,154.05,154.05,154.01,154.02,9165.0,147.4041,147.4041,147.3658,147.3753,9165.0
2023-04-24 12:15:00,154.0,154.08,153.93,154.06,16297.0,147.3562,147.4328,147.2892,147.4136,16297.0
2023-04-24 12:20:00,154.07,154.18,154.07,154.18,18330.0,147.4232,147.5284,147.4232,147.5284,18330.0
2023-04-24 12:25:00,154.19,154.23,154.17,154.22,5848.0,147.538,147.5763,147.5189,147.5667,5848.0
2023-04-24 12:30:00,154.22,154.25,154.2,154.2,4816.0,147.5667,147.5954,147.5476,147.5476,4816.0
2023-04-24 12:35:00,154.21,154.27,154.21,154.27,2742.0,147.5571,147.6146,147.5571,147.6146,2742.0
2023-04-24 12:40:00,154.27,154.28,154.22,154.22,4165.0,147.6146,147.6241,147.5667,147.5667,4165.0
2023-04-24 12:45:00,154.23,154.28,154.21,154.28,3355.0,147.5763,147.6241,147.5571,147.6241,3355.0
2023-04-24 12:50:00,154.28,154.31,154.24,154.25,8240.0,147.6241,147.6528,147.5859,147.5954,8240.0
2023-04-24 12:55:00,154.27,154.3,154.25,154.28,33076.0,147.6146,147.6433,147.5954,147.6241,33076.0
2023-04-24 13:00:00,154.28,154.29,154.21,154.27,7346.0,147.6241,147.6337,147.5571,147.6146,7346.0
2023-04-24 13:05:00,154.27,154.27,154.2,154.2,4967.0,147.6146,147.6146,147.5476,147.5476,4967.0
2023-04-24 13:10:00,154.19,154.25,154.18,154.24,2500.0,147.538,147.5954,147.5284,147.5859,2500.0
2023-04-24 13:15:00,154.23,154.24,154.17,154.2,2874.0,147.5763,147.5859,147.5189,147.5476,2874.0
2023-04-24 13:20:00,154.2,154.25,154.19,154.23,8751.0,147.5476,147.5954,147.538,147.5763,8751.0
2023-04-24 13:25:00,154.24,154.3,154.24,154.3,5654.0,147.5859,147.6433,147.5859,147.6433,5654.0
2023-04-24 13:30:00,154.3,154.37,154.29,154.34,5450.0,147.6433,147.7102,147.6337,147.6815,5450.0
2023-04-24 13:35:00,154.29,154.38,154.29,154.36,7011.0,147.6337,147.7198,147.6337,147.7007,7011.0
2023-04-24 13:40:00,154.35,154.39,154.35,154.37,3632.0,147.6911,147.7294,147.6911,147.7102,3632.0
2023-04-24 13:45:00,154.37,154.4,154.35,154.38,2380.0,147.7102,147.739,147.6911,147.7198,2380.0
2023-04-24 13:50:00,154.4,154.44,154.39,154.42,4515.0,147.739,147.7772,147.7294,147.7581,4515.0
2023-04-24 13:55:00,154.43,154.43,154.37,154.39,5663.0,147.7677,147.7677,147.7102,147.7294,5663.0
2023-04-24 14:00:00,154.39,154.41,154.38,154.41,5695.0,147.7294,147.7485,147.7198,147.7485,5695.0
2023-04-24 14:05:00,154.39,154.41,154.28,154.29,18781.0,147.7294,147.7485,147.6241,147.6337,18781.0
2023-04-24 14:10:00,154.27,154.31,154.26,154.28,3373.0,147.6146,147.6528,147.605,147.6241,3373.0
2023-04-24 14:15:00,154.28,154.3,154.2,154.22,21514.0,147.6241,147.6433,147.5476,147.5667,21514.0
2023-04-24 14:20:00,154.22,154.23,154.18,154.19,7965.0,147.5667,147.5763,147.5284,147.538,7965.0
2023-04-24 14:25:00,154.16,154.21,154.15,154.19,5009.0,147.5093,147.5571,147.4997,147.538,5009.0
2023-04-24 14:30:00,154.21,154.25,154.16,154.2,32259.0,147.5571,147.5954,147.5093,147.5476,32259.0
2023-04-24 14:35:00,154.21,154.22,154.15,154.15,9982.0,147.5571,147.5667,147.4997,147.4997,9982.0
2023-04-24 14:40:00,154.15,154.18,154.14,154.17,9800.0,147.4997,147.5284,147.4902,147.5189,9800.0
2023-04-24 14:45:00,154.17,154.2,154.14,154.2,10988.0,147.5189,147.5476,147.4902,147.5476,10988.0
2023-04-24 14:50:00,154.21,154.23,154.18,154.22,7402.0,147.5571,147.5763,147.5284,147.5667,7402.0
2023-04-24 14:55:00,154.22,154.23,154.2,154.22,12553.0,147.5667,147.5763,147.5476,147.5667,12553.0
2023-04-24 15:00:00,154.23,154.3,154.23,154.28,14497.0,147.5763,147.6433,147.5763,147.6241,14497.0
2023-04-24 15:05:00,154.29,154.33,154.25,154.32,11924.0,147.6337,147.672,147.5954,147.6624,11924.0
2023-04-24 15:10:00,154.33,154.43,154.32,154.42,11612.0,147.672,147.7677,147.6624,147.7581,11612.0
2023-04-24 15:15:00,154.41,154.41,154.31,154.36,10242.0,147.7485,147.7485,147.6528,147.7007,10242.0
2023-04-24 15:20:00,154.38,154.38,154.31,154.34,11684.0,147.7198,147.7198,147.6528,147.6815,11684.0
2023-04-24 15:25:00,154.34,154.4,154.32,154.36,19156.0,147.6815,147.739,147.6624,147.7007,19156.0
2023-04-24 15:30:00,154.35,154.4,154.33,154.37,13672.0,147.6911,147.739,147.672,147.7102,13672.0
2023-04-24 15:35:00,154.34,154.39,154.28,154.3,14817.0,147.6815,147.7294,147.6241,147.6433,14817.0
2023-04-24 15:40:00,154.3,154.36,154.29,154.33,10856.0,147.6433,147.7007,147.6337,147.672,10856.0
2023-04-24 15:45:00,154.34,154.45,154.34,154.44,21638.0,147.6815,147.7868,147.6815,147.7772,21638.0
2023-04-24 15:50:00,154.44,154.45,154.31,154.37,46572.0,147.7772,147.7868,147.6528,147.7102,46572.0
2023-04-24 15:55:00,154.37,154.47,154.34,154.44,73725.0,147.7102,147.8059,147.6815,147.7772,73725.0
2023-04-25 09:30:00,153.71,153.79,153.61,153.75,61764.0,147.0787,147.1553,146.983,147.117,61764.0
2023-04-25 09:35:00,153.71,153.77,153.66,153.71,12866.0,147.0787,147.1361,147.0309,147.0787,12866.0
2023-04-25 09:40:00,153.71,153.76,153.64,153.68,45343.0,147.0787,147.1266,147.0117,147.05,45343.0
2023-04-25 09:45:00,153.63,153.63,153.29,153.38,36188.0,147.0022,147.0022,146.6768,146.763,36188.0
2023-04-25 09:50:00,153.37,153.43,153.35,153.43,12126.0,146.7534,146.8108,146.7342,146.8108,12126.0
2023-04-25 09:55:00,153.4,153.46,153.4,153.44,4894.0,146.7821,146.8395,146.7821,146.8204,4894.0
2023-04-25 10:00:00,153.41,153.62,153.39,153.46,25765.0,146.7917,146.9926,146.7725,146.8395,25765.0
2023-04-25 10:05:00,153.47,153.56,153.43,153.46,6050.0,146.8491,146.9352,146.8108,146.8395,6050.0
2023-04-25 10:10:00,153.39,153.4,153.15,153.22,9804.0,146.7725,146.7821,146.5429,146.6099,9804.0
2023-04-25 10:15:00,153.21,153.31,153.21,153.3,6178.0,146.6003,146.696,146.6003,146.6864,6178.0
2023-04-25 10:20:00,153.28,153.32,153.19,153.19,25740.0,146.6673,146.7055,146.5812,146.5812,25740.0
2023-04-25 10:25:00,153.22,153.28,153.16,153.24,27692.0,146.6099,146.6673,146.5524,146.629,27692.0
2023-04-25 10:30:00,153.24,153.24,153.09,153.1,12940.0,146.629,146.629,146.4855,146.495,12940.0
2023-04-25 10:35:00,153.1,153.14,153.07,153.1,14001.0,146.495,146.5333,146.4663,146.495,14001.0
2023-04-25 10:40:00,153.1,153.17,153.09,153.12,13776.0,146.495,146.562,146.4855,146.5142,13776.0
2023-04-25 10:45:00,153.11,153.27,153.1,153.26,8689.0,146.5046,146.6577,146.495,146.6481,8689.0
2023-04-25 10:50:00,153.26,153.35,153.24,153.25,8370.0,146.6481,146.7342,146.629,146.6386,8370.0
2023-04-25 10:55:00,153.25,153.35,153.25,153.35,12313.0,146.6386,146.7342,146.6386,146.7342,12313.0
2023-04-25 11:00:00,153.36,153.38,153.24,153.28,28489.0,146.7438,146.763,146.629,146.6673,28489.0
2023-04-25 11:05:00,153.3,153.42,153.27,153.4,8709.0,146.6864,146.8012,146.6577,146.7821,8709.0
2023-04-25 11:10:00,153.39,153.47,153.38,153.46,7329.0,146.7725,146.8491,146.763,146.8395,7329.0
2023-04-25 11:15:00,153.46,153.52,153.44,153.52,5083.0,146.8395,146.8969,146.8204,146.8969,5083.0
2023-04-25 11:20:00,153.52,153.55,153.31,153.32,33881.0,146.8969,146.9256,146.696,146.7055,33881.0
2023-04-25 11:25:00,153.3,153.34,153.23,153.24,5496.0,146.6864,146.7247,146.6194,146.629,5496.0
2023-04-25 11:30:00,153.23,153.23,153.1,153.14,5730.0,146.6194,146.6194,146.495,146.5333,5730.0
2023-04-25 11:35:00,153.11,153.17,153.1,153.12,13334.0,146.5046,146.562,146.495,146.5142,13334.0
2023-04-25 11:40:00,153.12,153.16,153.07,153.16,92556.0,146.5142,146.5524,146.4663,146.5524,92556.0
2023-04-25 11:45:00,153.16,153.23,153.15,153.22,6694.0,146.5524,146.6194,146.5429,146.6099,6694.0
2023-04-25 11:50:00,153.2,153.2,153.09,153.16,9027.0,146.5907,146.5907,146.4855,146.5524,9027.0
2023-04-25 11:55:00,153.15,153.18,153.1,153.13,27210.0,146.5429,146.5716,146.495,146.5237,27210.0
2023-04-25 12:00:00,153.14,153.22,153.1,153.12,12371.0,146.5333,146.6099,146.495,146.5142,12371.0
2023-04-25 12:05:00,153.12,153.18,153.12,153.18,4477.0,146.5142,146.5716,146.5142,146.5716,4477.0
2023-04-25 12:10:00,153.18,153.18,153.1,153.14,14098.0,146.5716,146.5716,146.495,146.5333,14098.0
2023-04-25 12:15:00,153.14,153.23,153.14,153.22,6806.0,146.5333,146.6194,146.5333,146.6099,6806.0
2023-04-25 12:20:00,153.24,153.29,153.23,153.23,8461.0,146.629,146.6768,146.6194,146.6194,8461.0
2023-04-25 12:25:00,153.21,153.22,153.13,153.14,3604.0,146.6003,146.6099,146.5237,146.5333,3604.0
2023-04-25 12:30:00,153.13,153.15,153.09,153.1,5973.0,146.5237,146.5429,146.4855,146.495,5973.0
2023-04-25 12:35:00,153.09,153.15,153.08,153.12,11477.0,146.4855,146.5429,146.4759,146.5142,11477.0
2023-04-25 12:40:00,153.12,153.25,153.12,153.24,6805.0,146.5142,146.6386,146.5142,146.629,6805.0
2023-04-25 12:45:00,153.23,153.24,153.13,153.14,7344.0,146.6194,146.629,146.5237,146.5333,7344.0
2023-04-25 12:50:00,153.13,153.15,153.02,153.04,13147.0,146.5237,146.5429,146.4185,146.4376,13147.0
2023-04-25 12:55:00,153.0,153.06,152.99,153.02,3600.0,146.3993,146.4568,146.3898,146.4185,3600.0
2023-04-25 13:00:00,153.02,153.09,153.0,153.04,5557.0,146.4185,146.4855,146.3993,146.4376,5557.0
2023-04-25 13:05:00,153.02,153.05,152.88,152.88,7592.0,146.4185,146.4472,146.2845,146.2845,7592.0
2023-04-25 13:10:00,152.89,152.93,152.63,152.63,5784.0,146.2941,146.3324,146.0453,146.0453,5784.0
2023-04-25 13:15:00,152.63,152.65,152.34,152.49,12151.0,146.0453,146.0644,145.7678,145.9114,12151.0
2023-04-25 13:20:00,152.46,152.53,152.36,152.42,17141.0,145.8826,145.9496,145.787,145.8444,17141.0
2023-04-25 13:25:00,152.42,152.5,152.36,152.5,10978.0,145.8444,145.9209,145.787,145.9209,10978.0
2023-04-25 13:30:00,152.44,152.47,152.38,152.42,3759.0,145.8635,145.8922,145.8061,145.8444,3759.0
2023-04-25 13:35:00,152.43,152.52,152.43,152.47,9284.0,145.8539,145.9401,145.8539,145.8922,9284.0
2023-04-25 13:40:00,152.48,152.51,152.44,152.47,9895.0,145.9018,145.9305,145.8635,145.8922,9895.0
2023-04-25 13:45:00,152.52,152.52,152.36,152.39,9546.0,145.9401,145.9401,145.787,145.8157,9546.0
2023-04-25 13:50:00,152.4,152.41,152.3,152.32,6106.0,145.8252,145.8348,145.7295,145.7487,6106.0
2023-04-25 13:55:00,152.33,152.43,152.33,152.38,3484.0,145.7583,145.8539,145.7583,145.8061,3484.0
2023-04-25 14:00:00,152.35,152.42,152.25,152.26,11035.0,145.7774,145.8444,145.6817,145.6913,11035.0
2023-04-25 14:05:00,152.28,152.4,152.28,152.29,3026.0,145.7104,145.8252,145.7104,145.72,3026.0
2023-04-25 14:10:00,152.3,152.38,152.3,152.37,6331.0,145.7295,145.8061,145.7295,145.7965,6331.0
2023-04-25 14:15:00,152.38,152.48,152.33,152.37,3914.0,145.8061,145.9018,145.7583,145.7965,3914.0
2023-04-25 14:20:00,152.37,152.46,152.34,152.39,3538.0,145.7965,145.8826,145.7678,145.8157,3538.0
2023-04-25 14:25:00,152.45,152.56,152.44,152.56,11567.0,145.8731,145.9783,145.8635,145.9783,11567.0
2023-04-25 14:30:00,152.55,152.59,152.53,152.53,10238.0,145.9688,146.007,145.9496,145.9496,10238.0
2023-04-25 14:35:00,152.52,152.6,152.5,152.58,9925.0,145.9401,146.0166,145.9209,145.9975,9925.0
2023-04-25 14:40:00,152.56,152.56,152.35,152.36,15667.0,145.9783,145.9783,145.7774,145.787,15667.0
2023-04-25 14:45:00,152.38,152.46,152.34,152.46,25822.0,145.8061,145.8826,145.7678,145.8826,25822.0
2023-04-25 14:50:00,152.5,152.52,152.39,152.4,11077.0,145.9209,145.9401,145.8157,145.8252,11077.0
2023-04-25 14:55:00,152.35,152.38,152.32,152.34,8191.0,145.7774,145.8061,145.7487,145.7678,8191.0
2023-04-25 15:00:00,152.33,152.42,152.29,152.31,8325.0,145.7583,145.8444,145.72,145.7391,8325.0
2023-04-25 15:05:00,152.34,152.47,152.34,152.41,9303.0,145.7678,145.8922,145.7678,145.8348,9303.0
2023-04-25 15:10:00,152.41,152.5,152.4,152.5,5842.0,145.8348,145.9209,145.8252,145.9209,5842.0
2023-04-25 15:15:00,152.52,152.56,152.49,152.55,9258.0,145.9401,145.9783,145.9114,145.9688,9258.0
2023-04-25 15:20:00,152.53,152.64,152.52,152.61,6037.0,145.9496,146.0549,145.9401,146.0262,6037.0
2023-04-25 15:25:00,152.62,152.62,152.43,152.49,4004.0,146.0357,146.0357,145.8539,145.9114,4004.0
2023-04-25 15:30:00,152.49,152.55,152.44,152.45,11558.0,145.9114,145.9688,145.8635,145.8731,11558.0
2023-04-25 15:35:00,152.43,152.47,152.34,152.37,5652.0,145.8539,145.8922,145.7678,145.7965,5652.0
2023-04-25 15:40:00,152.37,152.4,152.25,152.31,20784.0,145.7965,145.8252,145.6817,145.7391,20784.0
2023-04-25 15:45:00,152.31,152.4,152.27,152.28,56814.0,145.7391,145.8252,145.7008,145.7104,56814.0
2023-04-25 15:50:00,152.28,152.4,152.19,152.3,37322.0,145.7104,145.8252,145.6243,145.7295,37322.0
2023-04-25 15:55:00,152.3,152.32,152.25,152.28,28777.0,145.7295,145.7487,145.6817,145.7104,28777.0
2023-04-26 09:30:00,151.8,151.9,151.55,151.8,62466.0,145.2511,145.3468,145.0119,145.2511,62466.0
2023-04-26 09:35:00,151.8,151.87,151.72,151.83,43856.0,145.2511,145.3181,145.1746,145.2798,43856.0
2023-04-26 09:40:00,151.81,151.91,151.72,151.72,22924.0,145.2607,145.3564,145.1746,145.1746,22924.0
2023-04-26 09:45:00,151.75,151.79,151.61,151.69,11514.0,145.2033,145.2415,145.0693,145.1459,11514.0
2023-04-26 09:50:00,151.69,151.78,151.53,151.56,15149.0,145.1459,145.232,144.9928,145.0215,15149.0
2023-04-26 09:55:00,151.58,151.58,151.36,151.52,18060.0,145.0406,145.0406,144.8301,144.9832,18060.0
2023-04-26 10:00:00,151.5,151.59,151.43,151.52,10907.0,144.9641,145.0502,144.8971,144.9832,10907.0
2023-04-26 10:05:00,151.51,151.58,151.33,151.35,7196.0,144.9736,145.0406,144.8014,144.8205,7196.0
2023-04-26 10:10:00,151.31,151.36,151.12,151.12,14009.0,144.7823,144.8301,144.6005,144.6005,14009.0
2023-04-26 10:15:00,151.09,151.14,150.89,150.92,9178.0,144.5717,144.6196,144.3804,144.4091,9178.0
2023-04-26 10:20:00,150.9,151.01,150.88,150.88,8570.0,144.3899,144.4952,144.3708,144.3708,8570.0
2023-04-26 10:25:00,150.86,150.9,150.78,150.9,8029.0,144.3517,144.3899,144.2751,144.3899,8029.0
2023-04-26 10:30:00,150.9,151.08,150.9,151.0,7812.0,144.3899,144.5622,144.3899,144.4856,7812.0
2023-04-26 10:35:00,151.0,151.16,151.0,151.11,3575.0,144.4856,144.6387,144.4856,144.5909,3575.0
2023-04-26 10:40:00,151.1,151.12,151.0,151.12,9682.0,144.5813,144.6005,144.4856,144.6005,9682.0
2023-04-26 10:45:00,151.14,151.15,150.99,151.06,2504.0,144.6196,144.6292,144.4761,144.543,2504.0
2023-04-26 10:50:00,151.07,151.24,151.04,151.18,2149.0,144.5526,144.7153,144.5239,144.6579,2149.0
2023-04-26 10:55:00,151.16,151.26,151.16,151.26,1342.0,144.6387,144.7344,144.6387,144.7344,1342.0
2023-04-26 11:00:00,151.28,151.41,151.26,151.41,4722.0,144.7536,144.8779,144.7344,144.8779,4722.0
2023-04-26 11:05:00,151.45,151.62,151.42,151.59,6892.0,144.9162,145.0789,144.8875,145.0502,6892.0
2023-04-26 11:10:00,151.61,151.65,151.59,151.61,2652.0,145.0693,145.1076,145.0502,145.0693,2652.0
2023-04-26 11:15:00,151.6,151.64,151.59,151.61,1797.0,145.0597,145.098,145.0502,145.0693,1797.0
2023-04-26 11:20:00,151.64,151.68,151.56,151.59,9347.0,145.098,145.1363,145.0215,145.0502,9347.0
2023-04-26 11:25:00,151.59,151.59,151.49,151.57,11518.0,145.0502,145.0502,144.9545,145.031,11518.0
2023-04-26 11:30:00,151.59,151.65,151.59,151.63,4661.0,145.0502,145.1076,145.0502,145.0885,4661.0
2023-04-26 11:35:00,151.57,151.57,151.38,151.44,20100.0,145.031,145.031,144.8492,144.9066,20100.0
2023-04-26 11:40:00,151.47,151.57,151.47,151.56,4020.0,144.9354,145.031,144.9354,145.0215,4020.0
2023-04-26 11:45:00,151.56,151.69,151.56,151.65,11530.0,145.0215,145.1459,145.0215,145.1076,11530.0
2023-04-26 11:50:00,151.64,151.64,151.56,151.56,1635.0,145.098,145.098,145.0215,145.0215,1635.0
2023-04-26 11:55:00,151.58,151.68,151.55,151.59,30298.0,145.0406,145.1363,145.0119,145.0502,30298.0
2023-04-26 12:00:00,151.61,151.7,151.6,151.66,15754.0,145.0693,145.1554,145.0597,145.1172,15754.0
2023-04-26 12:05:00,151.65,151.69,151.65,151.67,7273.0,145.1076,145.1459,145.1076,145.1267,7273.0
2023-04-26 12:10:00,151.66,151.68,151.61,151.64,7551.0,145.1172,145.1363,145.0693,145.098,7551.0
2023-04-26 12:15:00,151.63,151.7,151.46,151.48,24666.0,145.0885,145.1554,144.9258,144.9449,24666.0
2023-04-26 12:20:00,151.47,151.47,151.37,151.39,5793.0,144.9354,144.9354,144.8397,144.8588,5793.0
2023-04-26 12:25:00,151.38,151.42,151.35,151.4,2556.0,144.8492,144.8875,144.8205,144.8684,2556.0
2023-04-26 12:30:00,151.36,151.37,151.3,151.3,7769.0,144.8301,144.8397,144.7727,144.7727,7769.0
2023-04-26 12:35:00,151.26,151.38,151.23,151.37,4804.0,144.7344,144.8492,144.7057,144.8397,4804.0
2023-04-26 12:40:00,151.38,151.44,151.36,151.44,3640.0,144.8492,144.9066,144.8301,144.9066,3640.0
2023-04-26 12:45:00,151.42,151.45,151.38,151.45,2360.0,144.8875,144.9162,144.8492,144.9162,2360.0
2023-04-26 12:50:00,151.43,151.43,151.35,151.41,2417.0,144.8971,144.8971,144.8205,144.8779,2417.0
2023-04-26 12:55:00,151.42,151.44,151.37,151.4,2293.0,144.8875,144.9066,144.8397,144.8684,2293.0
2023-04-26 13:00:00,151.4,151.5,151.39,151.47,14907.0,144.8684,144.9641,144.8588,144.9354,14907.0
2023-04-26 13:05:00,151.42,151.42,151.32,151.35,110333.0,144.8875,144.8875,144.7918,144.8205,110333.0
2023-04-26 13:10:00,151.35,151.35,151.29,151.34,13284.0,144.8205,144.8205,144.7631,144.811,13284.0
2023-04-26 13:15:00,151.36,151.36,151.25,151.25,8280.0,144.8301,144.8301,144.7248,144.7248,8280.0
2023-04-26 13:20:00,151.24,151.25,151.13,151.14,4831.0,144.7153,144.7248,144.61,144.6196,4831.0
2023-04-26 13:25:00,151.13,151.17,151.11,151.17,3944.0,144.61,144.6483,144.5909,144.6483,3944.0
2023-04-26 13:30:00,151.17,151.19,151.14,151.18,3020.0,144.6483,144.6674,144.6196,144.6579,3020.0
2023-04-26 13:35:00,151.2,151.24,151.15,151.15,25529.0,144.677,144.7153,144.6292,144.6292,25529.0
2023-04-26 13:40:00,151.15,151.2,151.14,151.15,8356.0,144.6292,144.677,144.6196,144.6292,8356.0
2023-04-26 13:45:00,151.11,151.13,150.97,150.97,4425.0,144.5909,144.61,144.4569,144.4569,4425.0
2023-04-26 13:50:00,150.94,150.94,150.81,150.85,4728.0,144.4282,144.4282,144.3038,144.3421,4728.0
2023-04-26 13:55:00,150.84,150.85,150.7,150.77,3110.0,144.3325,144.3421,144.1986,144.2656,3110.0
2023-04-26 14:00:00,150.76,150.79,150.66,150.68,5605.0,144.256,144.2847,144.1603,144.1794,5605.0
2023-04-26 14:05:00,150.69,150.69,150.57,150.59,10240.0,144.189,144.189,144.0742,144.0933,10240.0
2023-04-26 14:10:00,150.59,150.64,150.52,150.63,7478.0,144.0933,144.1412,144.0263,144.1316,7478.0
2023-04-26 14:15:00,150.63,150.63,150.54,150.55,7334.0,144.1316,144.1316,144.0455,144.055,7334.0
2023-04-26 14:20:00,150.55,150.65,150.5,150.64,6568.0,144.055,144.1507,144.0072,144.1412,6568.0
2023-04-26 14:25:00,150.66,150.75,150.65,150.75,4801.0,144.1603,144.2464,144.1507,144.2464,4801.0
2023-04-26 14:30:00,150.73,150.76,150.67,150.68,3314.0,144.2273,144.256,144.1699,144.1794,3314.0
2023-04-26 14:35:00,150.62,150.62,150.49,150.51,11784.0,144.122,144.122,143.9976,144.0168,11784.0
2023-04-26 14:40:00,150.49,150.51,150.35,150.39,54738.0,143.9976,144.0168,143.8637,143.9019,54738.0
2023-04-26 14:45:00,150.39,150.41,150.33,150.35,5611.0,143.9019,143.9211,143.8445,143.8637,5611.0
2023-04-26 14:50:00,150.32,150.35,150.27,150.3,4619.0,143.835,143.8637,143.7871,143.8158,4619.0
2023-04-26 14:55:00,150.28,150.4,150.27,150.39,5399.0,143.7967,143.9115,143.7871,143.9019,5399.0
2023-04-26 15:00:00,150.35,150.36,150.29,150.3,5280.0,143.8637,143.8732,143.8063,143.8158,5280.0
2023-04-26 15:05:00,150.3,150.41,150.29,150.38,5755.0,143.8158,143.9211,143.8063,143.8924,5755.0
2023-04-26 15:10:00,150.37,150.55,150.37,150.49,7965.0,143.8828,144.055,143.8828,143.9976,7965.0
2023-04-26 15:15:00,150.46,150.47,150.33,150.33,8162.0,143.9689,143.9785,143.8445,143.8445,8162.0
2023-04-26 15:20:00,150.31,150.35,150.26,150.28,5652.0,143.8254,143.8637,143.7776,143.7967,5652.0
2023-04-26 15:25:00,150.27,150.38,150.27,150.36,17474.0,143.7871,143.8924,143.7871,143.8732,17474.0
2023-04-26 15:30:00,150.38,150.4,150.26,150.26,19270.0,143.8924,143.9115,143.7776,143.7776,19270.0
2023-04-26 15:35:00,150.25,150.27,150.19,150.22,12844.0,143.768,143.7871,143.7106,143.7393,12844.0
2023-04-26 15:40:00,150.25,150.3,150.22,150.26,45800.0,143.768,143.8158,143.7393,143.7776,45800.0
2023-04-26 15:45:00,150.26,150.33,150.24,150.33,22447.0,143.7776,143.8445,143.7584,143.8445,22447.0
2023-04-26 15:50:00,150.33,150.47,150.24,150.46,21159.0,143.8445,143.9785,143.7584,143.9689,21159.0
2023-04-26 15:55:00,150.43,150.64,150.43,150.46,60958.0,143.9402,144.1412,143.9402,143.9689,60958.0
2023-04-27 09:30:00,151.49,151.65,151.38,151.55,70649.0,144.9545,145.1076,144.8492,145.0119,70649.0
2023-04-27 09:35:00,151.58,151.61,151.45,151.52,43234.0,145.0406,145.0693,144.9162,144.9832,43234.0
2023-04-27 09:40:00,151.51,151.61,151.35,151.37,65595.0,144.9736,145.0693,144.8205,144.8397,65595.0
2023-04-27 09:45:00,151.38,151.6,151.37,151.59,28044.0,144.8492,145.0597,144.8397,145.0502,28044.0
2023-04-27 09:50:00,151.65,151.75,151.6,151.75,20404.0,145.1076,145.2033,145.0597,145.2033,20404.0
2023-04-27 09:55:00,151.77,151.89,151.72,151.88,21000.0,145.2224,145.3372,145.1746,145.3277,21000.0
2023-04-27 10:00:00,151.89,151.97,151.8,151.86,63672.0,145.3372,145.4138,145.2511,145.3085,63672.0
2023-04-27 10:05:00,151.87,151.89,151.7,151.76,28054.0,145.3181,145.3372,145.1554,145.2128,28054.0
2023-04-27 10:10:00,151.74,152.0,151.68,152.0,8835.0,145.1937,145.4425,145.1363,145.4425,8835.0
2023-04-27 10:15:00,152.01,152.04,151.85,151.88,18424.0,145.4521,145.4808,145.299,145.3277,18424.0
2023-04-27 10:20:00,151.85,151.86,151.78,151.86,32113.0,145.299,145.3085,145.232,145.3085,32113.0
2023-04-27 10:25:00,151.77,151.82,151.75,151.82,5702.0,145.2224,145.2703,145.2033,145.2703,5702.0
2023-04-27 10:30:00,151.86,151.92,151.82,151.86,15219.0,145.3085,145.3659,145.2703,145.3085,15219.0
2023-04-27 10:35:00,151.82,151.89,151.82,151.82,5562.0,145.2703,145.3372,145.2703,145.2703,5562.0
2023-04-27 10:40:00,151.84,151.85,151.62,151.71,4088.0,145.2894,145.299,145.0789,145.165,4088.0
2023-04-27 10:45:00,151.71,151.77,151.68,151.74,8725.0,145.165,145.2224,145.1363,145.1937,8725.0
2023-04-27 10:50:00,151.73,151.74,151.53,151.6,13984.0,145.1841,145.1937,144.9928,145.0597,13984.0
2023-04-27 10:55:00,151.54,151.56,151.45,151.52,9822.0,145.0023,145.0215,144.9162,144.9832,9822.0
2023-04-27 11:00:00,151.53,151.57,151.45,151.47,11662.0,144.9928,145.031,144.9162,144.9354,11662.0
2023-04-27 11:05:00,151.47,151.49,151.38,151.41,8716.0,144.9354,144.9545,144.8492,144.8779,8716.0
2023-04-27 11:10:00,151.45,151.46,151.27,151.36,6912.0,144.9162,144.9258,144.744,144.8301,6912.0
2023-04-27 11:15:00,151.35,151.36,151.3,151.34,9088.0,144.8205,144.8301,144.7727,144.811,9088.0
2023-04-27 11:20:00,151.35,151.6,151.32,151.59,21026.0,144.8205,145.0597,144.7918,145.0502,21026.0
2023-04-27 11:25:00,151.6,151.87,151.6,151.8,47583.0,145.0597,145.3181,145.0597,145.2511,47583.0
2023-04-27 11:30:00,151.8,151.98,151.8,151.86,18861.0,145.2511,145.4234,145.2511,145.3085,18861.0
2023-04-27 11:35:00,151.85,151.85,151.72,151.75,10297.0,145.299,145.299,145.1746,145.2033,10297.0
2023-04-27 11:40:00,151.75,151.86,151.72,151.8,15335.0,145.2033,145.3085,145.1746,145.2511,15335.0
2023-04-27 11:45:00,151.83,151.84,151.8,151.84,4205.0,145.2798,145.2894,145.2511,145.2894,4205.0
2023-04-27 11:50:00,151.87,151.99,151.87,151.96,10576.0,145.3181,145.4329,145.3181,145.4042,10576.0
2023-04-27 11:55:00,151.99,152.09,151.95,152.09,8263.0,145.4329,145.5286,145.3946,145.5286,8263.0
2023-04-27 12:00:00,152.09,152.29,152.09,152.25,26622.0,145.5286,145.72,145.5286,145.6817,26622.0
2023-04-27 12:05:00,152.22,152.24,152.16,152.18,7025.0,145.653,145.6721,145.5956,145.6147,7025.0
2023-04-27 12:10:00,152.19,152.19,152.11,152.15,8100.0,145.6243,145.6243,145.5477,145.586,8100.0
2023-04-27 12:15:00,152.19,152.24,152.19,152.22,5475.0,145.6243,145.6721,145.6243,145.653,5475.0
2023-04-27 12:20:00,152.22,152.25,152.18,152.25,4264.0,145.653,145.6817,145.6147,145.6817,4264.0
2023-04-27 12:25:00,152.25,152.26,152.2,152.2,2927.0,145.6817,145.6913,145.6339,145.6339,2927.0
2023-04-27 12:30:00,152.21,152.25,152.18,152.21,17498.0,145.6434,145.6817,145.6147,145.6434,17498.0
2023-04-27 12:35:00,152.2,152.25,152.14,152.14,3048.0,145.6339,145.6817,145.5765,145.5765,3048.0
2023-04-27 12:40:00,152.11,152.17,152.11,152.14,11351.0,145.5477,145.6052,145.5477,145.5765,11351.0
2023-04-27 12:45:00,152.18,152.19,152.13,152.18,5794.0,145.6147,145.6243,145.5669,145.6147,5794.0
2023-04-27 12:50:00,152.19,152.26,152.19,152.21,3223.0,145.6243,145.6913,145.6243,145.6434,3223.0
2023-04-27 12:55:00,152.17,152.22,152.16,152.21,4042.0,145.6052,145.653,145.5956,145.6434,4042.0
2023-04-27 13:00:00,152.23,152.27,152.19,152.27,11634.0,145.6626,145.7008,145.6243,145.7008,11634.0
2023-04-27 13:05:00,152.25,152.25,152.2,152.22,8332.0,145.6817,145.6817,145.6339,145.653,8332.0
2023-04-27 13:10:00,152.22,152.28,152.21,152.25,6695.0,145.653,145.7104,145.6434,145.6817,6695.0
2023-04-27 13:15:00,152.25,152.29,152.21,152.22,9368.0,145.6817,145.72,145.6434,145.653,9368.0
2023-04-27 13:20:00,152.22,152.28,152.21,152.25,3591.0,145.653,145.7104,145.6434,145.6817,3591.0
2023-04-27 13:25:00,152.25,152.29,152.22,152.29,5770.0,145.6817,145.72,145.653,145.72,5770.0
2023-04-27 13:30:00,152.3,152.4,152.3,152.38,5125.0,145.7295,145.8252,145.7295,145.8061,5125.0
2023-04-27 13:35:00,152.4,152.5,152.38,152.48,6821.0,145.8252,145.9209,145.8061,145.9018,6821.0
2023-04-27 13:40:00,152.49,152.55,152.49,152.55,8249.0,145.9114,145.9688,145.9114,145.9688,8249.0
2023-04-27 13:45:00,152.56,152.71,152.56,152.63,8335.0,145.9783,146.1219,145.9783,146.0453,8335.0
2023-04-27 13:50:00,152.66,152.72,152.66,152.68,3988.0,146.074,146.1314,146.074,146.0932,3988.0
2023-04-27 13:55:00,152.68,152.68,152.59,152.6,6918.0,146.0932,146.0932,146.007,146.0166,6918.0
2023-04-27 14:00:00,152.6,152.64,152.59,152.63,8311.0,146.0166,146.0549,146.007,146.0453,8311.0
2023-04-27 14:05:00,152.62,152.64,152.57,152.59,10912.0,146.0357,146.0549,145.9879,146.007,10912.0
2023-04-27 14:10:00,152.59,152.65,152.58,152.63,14454.0,146.007,146.0644,145.9975,146.0453,14454.0
2023-04-27 14:15:00,152.64,152.88,152.63,152.88,17908.0,146.0549,146.2845,146.0453,146.2845,17908.0
2023-04-27 14:20:00,152.88,152.88,152.81,152.86,15098.0,146.2845,146.2845,146.2175,146.2654,15098.0
2023-04-27 14:25:00,152.86,153.02,152.85,153.0,30478.0,146.2654,146.4185,146.2558,146.3993,30478.0
2023-04-27 14:30:00,153.0,153.12,152.97,153.11,25328.0,146.3993,146.5142,146.3706,146.5046,25328.0
2023-04-27 14:35:00,153.1,153.15,152.95,153.04,37070.0,146.495,146.5429,146.3515,146.4376,37070.0
2023-04-27 14:40:00,153.06,153.13,153.02,153.13,23542.0,146.4568,146.5237,146.4185,146.5237,23542.0
2023-04-27 14:45:00,153.12,153.13,153.05,153.12,15097.0,146.5142,146.5237,146.4472,146.5142,15097.0
2023-04-27 14:50:00,153.11,153.2,153.1,153.16,19486.0,146.5046,146.5907,146.495,146.5524,19486.0
2023-04-27 14:55:00,153.15,153.3,153.14,153.3,18389.0,146.5429,146.6864,146.5333,146.6864,18389.0
2023-04-27 15:00:00,153.29,153.37,153.27,153.35,28505.0,146.6768,146.7534,146.6577,146.7342,28505.0
2023-04-27 15:05:00,153.35,153.35,153.26,153.27,15998.0,146.7342,146.7342,146.6481,146.6577,15998.0
2023-04-27 15:10:00,153.27,153.27,153.11,153.17,17220.0,146.6577,146.6577,146.5046,146.562,17220.0
2023-04-27 15:15:00,153.17,153.29,153.17,153.27,21958.0,146.562,146.6768,146.562,146.6577,21958.0
2023-04-27 15:20:00,153.27,153.3,153.22,153.22,21030.0,146.6577,146.6864,146.6099,146.6099,21030.0
2023-04-27 15:25:00,153.22,153.23,153.15,153.16,19603.0,146.6099,146.6194,146.5429,146.5524,19603.0
2023-04-27 15:30:00,153.16,153.19,153.1,153.11,13727.0,146.5524,146.5812,146.495,146.5046,13727.0
2023-04-27 15:35:00,153.09,153.13,153.05,153.08,11636.0,146.4855,146.5237,146.4472,146.4759,11636.0
2023-04-27 15:40:00,153.08,153.17,153.05,153.14,13758.0,146.4759,146.562,146.4472,146.5333,13758.0
2023-04-27 15:45:00,153.14,153.26,153.09,153.2,22085.0,146.5333,146.6481,146.4855,146.5907,22085.0
2023-04-27 15:50:00,153.18,153.23,153.11,153.13,45192.0,146.5716,146.6194,146.5046,146.5237,45192.0
2023-04-27 15:55:00,153.12,153.23,153.07,153.21,141486.0,146.5142,146.6194,146.4663,146.6003,141486.0
2023-04-28 09:30:00,152.84,153.34,152.84,153.3,31801.0,146.2463,146.7247,146.2463,146.6864,31801.0
2023-04-28 09:35:00,153.37,153.52,153.37,153.5,23445.0,146.7534,146.8969,146.7534,146.8778,23445.0
2023-04-28 09:40:00,153.52,153.54,153.4,153.47,11830.0,146.8969,146.9161,146.7821,146.8491,11830.0
2023-04-28 09:45:00,153.47,153.69,153.47,153.57,13688.0,146.8491,147.0596,146.8491,146.9448,13688.0
2023-04-28 09:50:00,153.57,153.57,153.49,153.55,11196.0,146.9448,146.9448,146.8682,146.9256,11196.0
2023-04-28 09:55:00,153.57,153.61,153.46,153.46,15793.0,146.9448,146.983,146.8395,146.8395,15793.0
2023-04-28 10:00:00,153.43,153.74,153.42,153.72,12006.0,146.8108,147.1074,146.8012,147.0883,12006.0
2023-04-28 10:05:00,153.7,154.09,153.68,154.02,85937.0,147.0691,147.4423,147.05,147.3753,85937.0
2023-04-28 10:10:00,154.01,154.19,153.95,154.03,24732.0,147.3658,147.538,147.3084,147.3849,24732.0
2023-04-28 10:15:00,154.05,154.13,153.99,154.13,28043.0,147.4041,147.4806,147.3466,147.4806,28043.0
2023-04-28 10:20:00,154.14,154.18,154.02,154.15,32556.0,147.4902,147.5284,147.3753,147.4997,32556.0
2023-04-28 10:25:00,154.18,154.27,154.12,154.13,17738.0,147.5284,147.6146,147.471,147.4806,17738.0
2023-04-28 10:30:00,154.21,154.24,153.99,154.18,17501.0,147.5571,147.5859,147.3466,147.5284,17501.0
2023-04-28 10:35:00,154.18,154.21,153.76,153.95,18536.0,147.5284,147.5571,147.1266,147.3084,18536.0
2023-04-28 10:40:00,153.97,154.11,153.84,154.1,8021.0,147.3275,147.4615,147.2031,147.4519,8021.0
2023-04-28 10:45:00,154.1,154.37,154.08,154.37,4672.0,147.4519,147.7102,147.4328,147.7102,4672.0
2023-04-28 10:50:00,154.4,154.46,154.33,154.39,2442.0,147.739,147.7964,147.672,147.7294,2442.0
2023-04-28 10:55:00,154.37,154.39,153.79,153.89,31446.0,147.7102,147.7294,147.1553,147.251,31446.0
2023-04-28 11:00:00,153.91,153.91,153.51,153.66,19978.0,147.2701,147.2701,146.8873,147.0309,19978.0
2023-04-28 11:05:00,153.67,154.03,153.67,154.0,7906.0,147.0404,147.3849,147.0404,147.3562,7906.0
2023-04-28 11:10:00,154.03,154.12,154.02,154.06,6667.0,147.3849,147.471,147.3753,147.4136,6667.0
2023-04-28 11:15:00,154.1,154.22,154.08,154.21,13155.0,147.4519,147.5667,147.4328,147.5571,13155.0
2023-04-28 11:20:00,154.16,154.23,154.14,154.18,7893.0,147.5093,147.5763,147.4902,147.5284,7893.0
2023-04-28 11:25:00,154.18,154.25,154.16,154.18,6263.0,147.5284,147.5954,147.5093,147.5284,6263.0
2023-04-28 11:30:00,154.25,154.35,154.22,154.25,5614.0,147.5954,147.6911,147.5667,147.5954,5614.0
2023-04-28 11:35:00,154.32,154.32,154.19,154.24,7857.0,147.6624,147.6624,147.538,147.5859,7857.0
2023-04-28 11:40:00,154.2,154.32,154.2,154.28,4331.0,147.5476,147.6624,147.5476,147.6241,4331.0
2023-04-28 11:45:00,154.27,154.42,154.24,154.4,10101.0,147.6146,147.7581,147.5859,147.739,10101.0
2023-04-28 11:50:00,154.39,154.43,154.35,154.41,13237.0,147.7294,147.7677,147.6911,147.7485,13237.0
2023-04-28 11:55:00,154.37,154.5,154.37,154.46,15525.0,147.7102,147.8346,147.7102,147.7964,15525.0
2023-04-28 12:00:00,154.52,154.52,154.38,154.38,2408.0,147.8538,147.8538,147.7198,147.7198,2408.0
2023-04-28 12:05:00,154.4,154.49,154.4,154.46,8485.0,147.739,147.8251,147.739,147.7964,8485.0
2023-04-28 12:10:00,154.47,154.54,154.47,154.49,3461.0,147.8059,147.8729,147.8059,147.8251,3461.0
2023-04-28 12:15:00,154.49,154.49,154.36,154.4,11395.0,147.8251,147.8251,147.7007,147.739,11395.0
2023-04-28 12:20:00,154.4,154.52,154.32,154.49,6906.0,147.739,147.8538,147.6624,147.8251,6906.0
2023-04-28 12:25:00,154.45,154.5,154.41,154.49,4411.0,147.7868,147.8346,147.7485,147.8251,4411.0
2023-04-28 12:30:00,154.54,154.61,154.49,154.5,11339.0,147.8729,147.9399,147.8251,147.8346,11339.0
2023-04-28 12:35:00,154.5,154.54,154.46,154.49,2907.0,147.8346,147.8729,147.7964,147.8251,2907.0
2023-04-28 12:40:00,154.46,154.59,154.44,154.57,2028.0,147.7964,147.9208,147.7772,147.9016,2028.0
2023-04-28 12:45:00,154.56,154.57,154.47,154.53,8578.0,147.892,147.9016,147.8059,147.8633,8578.0
2023-04-28 12:50:00,154.56,154.58,154.49,154.57,19566.0,147.892,147.9112,147.8251,147.9016,19566.0
2023-04-28 12:55:00,154.57,154.67,154.57,154.66,5676.0,147.9016,147.9973,147.9016,147.9877,5676.0
2023-04-28 13:00:00,154.64,154.66,154.48,154.59,5336.0,147.9686,147.9877,147.8155,147.9208,5336.0
2023-04-28 13:05:00,154.61,154.64,154.56,154.57,8120.0,147.9399,147.9686,147.892,147.9016,8120.0
2023-04-28 13:10:00,154.55,154.61,154.52,154.61,9948.0,147.8825,147.9399,147.8538,147.9399,9948.0
2023-04-28 13:15:00,154.61,154.61,154.54,154.55,6771.0,147.9399,147.9399,147.8729,147.8825,6771.0
2023-04-28 13:20:00,154.56,154.6,154.55,154.58,116498.0,147.892,147.9303,147.8825,147.9112,116498.0
2023-04-28 13:25:00,154.58,154.63,154.56,154.62,25755.0,147.9112,147.959,147.892,147.9495,25755.0
2023-04-28 13:30:00,154.63,154.69,154.59,154.61,53267.0,147.959,148.0164,147.9208,147.9399,53267.0
2023-04-28 13:35:00,154.61,154.62,154.44,154.55,48114.0,147.9399,147.9495,147.7772,147.8825,48114.0
2023-04-28 13:40:00,154.57,154.62,154.51,154.53,24067.0,147.9016,147.9495,147.8442,147.8633,24067.0
2023-04-28 13:45:00,154.53,154.56,154.48,154.5,13675.0,147.8633,147.892,147.8155,147.8346,13675.0
2023-04-28 13:50:00,154.47,154.51,154.39,154.43,17651.0,147.8059,147.8442,147.7294,147.7677,17651.0
2023-04-28 13:55:00,154.42,154.45,154.35,154.45,4757.0,147.7581,147.7868,147.6911,147.7868,4757.0
2023-04-28 14:00:00,154.46,154.64,154.46,154.63,6945.0,147.7964,147.9686,147.7964,147.959,6945.0
2023-04-28 14:05:00,154.64,154.64,154.56,154.57,7058.0,147.9686,147.9686,147.892,147.9016,7058.0
2023-04-28 14:10:00,154.56,154.56,154.34,154.42,17560.0,147.892,147.892,147.6815,147.7581,17560.0
2023-04-28 14:15:00,154.4,154.52,154.39,154.49,11913.0,147.739,147.8538,147.7294,147.8251,11913.0
2023-04-28 14:20:00,154.5,154.52,154.35,154.38,5774.0,147.8346,147.8538,147.6911,147.7198,5774.0
2023-04-28 14:25:00,154.36,154.36,154.25,154.3,6581.0,147.7007,147.7007,147.5954,147.6433,6581.0
2023-04-28 14:30:00,154.31,154.35,154.22,154.28,29028.0,147.6528,147.6911,147.5667,147.6241,29028.0
2023-04-28 14:35:00,154.27,154.27,154.12,154.18,8745.0,147.6146,147.6146,147.471,147.5284,8745.0
2023-04-28 14:40:00,154.19,154.32,154.11,154.15,22416.0,147.538,147.6624,147.4615,147.4997,22416.0
2023-04-28 14:45:00,154.12,154.22,154.06,154.08,24960.0,147.471,147.5667,147.4136,147.4328,24960.0
2023-04-28 14:50:00,154.08,154.21,154.06,154.16,5324.0,147.4328,147.5571,147.4136,147.5093,5324.0
2023-04-28 14:55:00,154.14,154.3,154.13,154.28,4385.0,147.4902,147.6433,147.4806,147.6241,4385.0
2023-04-28 15:00:00,154.28,154.39,154.26,154.35,11070.0,147.6241,147.7294,147.605,147.6911,11070.0
2023-04-28 15:05:00,154.36,154.42,154.34,154.37,15744.0,147.7007,147.7581,147.6815,147.7102,15744.0
2023-04-28 15:10:00,154.37,154.47,154.35,154.43,16942.0,147.7102,147.8059,147.6911,147.7677,16942.0
2023-04-28 15:15:00,154.42,154.59,154.41,154.56,9668.0,147.7581,147.9208,147.7485,147.892,9668.0
2023-04-28 15:20:00,154.55,154.57,154.33,154.42,21671.0,147.8825,147.9016,147.672,147.7581,21671.0
2023-04-28 15:25:00,154.4,154.43,154.31,154.32,17511.0,147.739,147.7677,147.6528,147.6624,17511.0
2023-04-28 15:30:00,154.34,154.42,154.24,154.3,20711.0,147.6815,147.7581,147.5859,147.6433,20711.0
2023-04-28 15:35:00,154.28,154.41,154.25,154.37,11561.0,147.6241,147.7485,147.5954,147.7102,11561.0
2023-04-28 15:40:00,154.35,154.45,154.34,154.44,34414.0,147.6911,147.7868,147.6815,147.7772,34414.0
2023-04-28 15:45:00,154.45,154.48,154.31,154.38,18965.0,147.7868,147.8155,147.6528,147.7198,18965.0
2023-04-28 15:50:00,154.38,154.47,154.31,154.45,63643.0,147.7198,147.8059,147.6528,147.7868,63643.0
2023-04-28 15:55:00,154.46,154.66,154.45,154.65,156922.0,147.7964,147.9877,147.7868,147.9782,156922.0
2023-05-01 09:30:00,154.51,154.7,154.49,154.7,24730.0,147.8442,148.026,147.8251,148.026,24730.0
2023-05-01 09:35:00,154.81,155.0,154.78,154.97,7155.0,148.1313,148.3131,148.1026,148.2844,7155.0
2023-05-01 09:40:00,155.0,155.01,154.83,154.88,12741.0,148.3131,148.3226,148.1504,148.1982,12741.0
2023-05-01 09:45:00,154.98,155.11,154.96,155.04,14418.0,148.2939,148.4183,148.2748,148.3513,14418.0
2023-05-01 09:50:00,155.03,155.1,154.97,154.97,8830.0,148.3418,148.4088,148.2844,148.2844,8830.0
2023-05-01 09:55:00,154.97,155.0,154.92,154.95,27841.0,148.2844,148.3131,148.2365,148.2652,27841.0
2023-05-01 10:00:00,154.91,154.91,154.69,154.84,11169.0,148.2269,148.2269,148.0164,148.16,11169.0
2023-05-01 10:05:00,154.87,154.92,154.75,154.92,128446.0,148.1887,148.2365,148.0739,148.2365,128446.0
2023-05-01 10:10:00,154.97,154.97,154.86,154.93,5744.0,148.2844,148.2844,148.1791,148.2461,5744.0
2023-05-01 10:15:00,155.07,155.17,155.07,155.14,18924.0,148.38,148.4757,148.38,148.447,18924.0
2023-05-01 10:20:00,154.99,154.99,154.76,154.8,4735.0,148.3035,148.3035,148.0834,148.1217,4735.0
2023-05-01 10:25:00,154.88,154.91,154.8,154.86,22441.0,148.1982,148.2269,148.1217,148.1791,22441.0
2023-05-01 10:30:00,154.91,155.02,154.86,155.0,13523.0,148.2269,148.3322,148.1791,148.3131,13523.0
2023-05-01 10:35:00,154.98,155.15,154.98,155.15,10461.0,148.2939,148.4566,148.2939,148.4566,10461.0
2023-05-01 10:40:00,155.17,155.22,155.05,155.19,5789.0,148.4757,148.5236,148.3609,148.4949,5789.0
2023-05-01 10:45:00,155.19,155.36,155.19,155.3,5670.0,148.4949,148.6575,148.4949,148.6001,5670.0
2023-05-01 10:50:00,155.28,155.28,155.17,155.21,1112.0,148.581,148.581,148.4757,148.514,1112.0
2023-05-01 10:55:00,155.15,155.26,155.15,155.16,7024.0,148.4566,148.5618,148.4566,148.4662,7024.0
2023-05-01 11:00:00,155.16,155.2,155.01,155.08,10363.0,148.4662,148.5044,148.3226,148.3896,10363.0
2023-05-01 11:05:00,155.07,155.07,154.98,154.99,2375.0,148.38,148.38,148.2939,148.3035,2375.0
2023-05-01 11:10:00,155.01,155.01,154.85,154.91,3288.0,148.3226,148.3226,148.1695,148.2269,3288.0
2023-05-01 11:15:00,154.91,154.91,154.74,154.81,6265.0,148.2269,148.2269,148.0643,148.1313,6265.0
2023-05-01 11:20:00,154.79,154.88,154.71,154.72,1498.0,148.1121,148.1982,148.0356,148.0451,1498.0
2023-05-01 11:25:00,154.71,154.78,154.66,154.76,6837.0,148.0356,148.1026,147.9877,148.0834,6837.0
2023-05-01 11:30:00,154.73,154.78,154.7,154.78,2250.0,148.0547,148.1026,148.026,148.1026,2250.0
2023-05-01 11:35:00,154.76,154.89,154.76,154.85,6588.0,148.0834,148.2078,148.0834,148.1695,6588.0
2023-05-01 11:40:00,154.84,154.84,154.72,154.8,15026.0,148.16,148.16,148.0451,148.1217,15026.0
2023-05-01 11:45:00,154.82,154.89,154.81,154.84,5505.0,148.1408,148.2078,148.1313,148.16,5505.0
2023-05-01 11:50:00,154.84,154.84,154.75,154.81,6829.0,148.16,148.16,148.0739,148.1313,6829.0
2023-05-01 11:55:00,154.78,154.88,154.78,154.85,3018.0,148.1026,148.1982,148.1026,148.1695,3018.0
2023-05-01 12:00:00,154.88,154.97,154.88,154.97,4454.0,148.1982,148.2844,148.1982,148.2844,4454.0
2023-05-01 12:05:00,154.97,154.98,154.9,154.97,8114.0,148.2844,148.2939,148.2174,148.2844,8114.0
2023-05-01 12:10:00,154.98,155.0,154.9,154.93,20701.0,148.2939,148.3131,148.2174,148.2461,20701.0
2023-05-01 12:15:00,154.93,155.02,154.93,155.0,2965.0,148.2461,148.3322,148.2461,148.3131,2965.0
2023-05-01 12:20:00,155.0,155.06,155.0,155.06,3982.0,148.3131,148.3705,148.3131,148.3705,3982.0
2023-05-01 12:25:00,155.04,155.11,155.03,155.07,5464.0,148.3513,148.4183,148.3418,148.38,5464.0
2023-05-01 12:30:00,155.08,155.28,155.07,155.21,10791.0,148.3896,148.581,148.38,148.514,10791.0
2023-05-01 12:35:00,155.22,155.32,155.21,155.27,4598.0,148.5236,148.6193,148.514,148.5714,4598.0
2023-05-01 12:40:00,155.25,155.27,155.15,155.15,7853.0,148.5523,148.5714,148.4566,148.4566,7853.0
2023-05-01 12:45:00,155.15,155.16,155.06,155.07,3415.0,148.4566,148.4662,148.3705,148.38,3415.0
2023-05-01 12:50:00,155.09,155.11,155.04,155.07,6379.0,148.3992,148.4183,148.3513,148.38,6379.0
2023-05-01 12:55:00,155.08,155.09,155.04,155.06,2525.0,148.3896,148.3992,148.3513,148.3705,2525.0
2023-05-01 13:00:00,155.04,155.08,154.99,155.0,1926.0,148.3513,148.3896,148.3035,148.3131,1926.0
2023-05-01 13:05:00,155.03,155.04,155.0,155.04,2693.0,148.3418,148.3513,148.3131,148.3513,2693.0
2023-05-01 13:10:00,155.03,155.05,155.0,155.0,11515.0,148.3418,148.3609,148.3131,148.3131,11515.0
2023-05-01 13:15:00,155.0,155.02,154.93,154.93,20797.0,148.3131,148.3322,148.2461,148.2461,20797.0
2023-05-01 13:20:00,154.98,155.0,154.97,154.99,24415.0,148.2939,148.3131,148.2844,148.3035,24415.0
2023-05-01 13:25:00,154.98,154.98,154.82,154.85,8963.0,148.2939,148.2939,148.1408,148.1695,8963.0
2023-05-01 13:30:00,154.83,154.86,154.78,154.84,4835.0,148.1504,148.1791,148.1026,148.16,4835.0
2023-05-01 13:35:00,154.87,154.87,154.77,154.83,27673.0,148.1887,148.1887,148.093,148.1504,27673.0
2023-05-01 13:40:00,154.84,154.97,154.84,154.89,13544.0,148.16,148.2844,148.16,148.2078,13544.0
2023-05-01 13:45:00,154.89,154.98,154.85,154.95,25726.0,148.2078,148.2939,148.1695,148.2652,25726.0
2023-05-01 13:50:00,154.96,154.98,154.9,154.92,2490.0,148.2748,148.2939,148.2174,148.2365,2490.0
2023-05-01 13:55:00,154.92,154.99,154.91,154.99,4186.0,148.2365,148.3035,148.2269,148.3035,4186.0
2023-05-01 14:00:00,155.05,155.05,154.95,154.97,6189.0,148.3609,148.3609,148.2652,148.2844,6189.0
2023-05-01 14:05:00,154.96,154.97,154.89,154.95,14406.0,148.2748,148.2844,148.2078,148.2652,14406.0
2023-05-01 14:10:00,154.96,154.96,154.89,154.9,7873.0,148.2748,148.2748,148.2078,148.2174,7873.0
2023-05-01 14:15:00,154.89,154.93,154.86,154.88,5778.0,148.2078,148.2461,148.1791,148.1982,5778.0
2023-05-01 14:20:00,154.88,154.93,154.86,154.87,3427.0,148.1982,148.2461,148.1791,148.1887,3427.0
2023-05-01 14:25:00,154.87,154.89,154.83,154.87,4933.0,148.1887,148.2078,148.1504,148.1887,4933.0
2023-05-01 14:30:00,154.87,154.87,154.56,154.58,20800.0,148.1887,148.1887,147.892,147.9112,20800.0
2023-05-01 14:35:00,154.56,154.6,154.48,154.54,9851.0,147.892,147.9303,147.8155,147.8729,9851.0
2023-05-01 14:40:00,154.6,154.7,154.55,154.69,5340.0,147.9303,148.026,147.8825,148.0164,5340.0
2023-05-01 14:45:00,154.71,154.71,154.6,154.65,3829.0,148.0356,148.0356,147.9303,147.9782,3829.0
2023-05-01 14:50:00,154.67,154.67,154.6,154.65,7010.0,147.9973,147.9973,147.9303,147.9782,7010.0
2023-05-01 14:55:00,154.64,154.75,154.64,154.7,7988.0,147.9686,148.0739,147.9686,148.026,7988.0
2023-05-01 15:00:00,154.74,154.77,154.61,154.64,12140.0,148.0643,148.093,147.9399,147.9686,12140.0
2023-05-01 15:05:00,154.69,154.71,154.63,154.63,3052.0,148.0164,148.0356,147.959,147.959,3052.0
2023-05-01 15:10:00,154.66,154.68,154.61,154.61,5107.0,147.9877,148.0069,147.9399,147.9399,5107.0
2023-05-01 15:15:00,154.61,154.61,154.54,154.57,5701.0,147.9399,147.9399,147.8729,147.9016,5701.0
2023-05-01 15:20:00,154.58,154.66,154.58,154.61,11035.0,147.9112,147.9877,147.9112,147.9399,11035.0
2023-05-01 15:25:00,154.61,154.62,154.56,154.58,3471.0,147.9399,147.9495,147.892,147.9112,3471.0
2023-05-01 15:30:00,154.58,154.63,154.56,154.59,13307.0,147.9112,147.959,147.892,147.9208,13307.0
2023-05-01 15:35:00,154.57,154.57,154.46,154.49,4530.0,147.9016,147.9016,147.7964,147.8251,4530.0
2023-05-01 15:40:00,154.43,154.57,154.43,154.57,15522.0,147.7677,147.9016,147.7677,147.9016,15522.0
2023-05-01 15:45:00,154.57,154.69,154.57,154.67,13976.0,147.9016,148.0164,147.9016,147.9973,13976.0
2023-05-01 15:50:00,154.68,154.73,154.57,154.6,16159.0,148.0069,148.0547,147.9016,147.9303,16159.0
2023-05-01 15:55:00,154.59,154.64,154.51,154.51,32229.0,147.9208,147.9686,147.8442,147.8442,32229.0
2023-05-02 09:30:00,154.07,154.07,153.48,153.61,43224.0,147.4232,147.4232,146.8586,146.983,43224.0
2023-05-02 09:35:00,153.6,153.68,153.54,153.66,7614.0,146.9735,147.05,146.9161,147.0309,7614.0
2023-05-02 09:40:00,153.7,153.8,153.53,153.62,12540.0,147.0691,147.1648,146.9065,146.9926,12540.0
2023-05-02 09:45:00,153.53,153.58,153.37,153.38,49147.0,146.9065,146.9543,146.7534,146.763,49147.0
2023-05-02 09:50:00,153.36,153.41,153.22,153.32,18256.0,146.7438,146.7917,146.6099,146.7055,18256.0
2023-05-02 09:55:00,153.33,153.38,153.21,153.26,7593.0,146.7151,146.763,146.6003,146.6481,7593.0
2023-05-02 10:00:00,153.34,153.38,153.03,153.09,27125.0,146.7247,146.763,146.4281,146.4855,27125.0
2023-05-02 10:05:00,153.05,153.06,152.73,152.81,10706.0,146.4472,146.4568,146.141,146.2175,10706.0
2023-05-02 10:10:00,152.82,152.86,152.47,152.52,5114.0,146.2271,146.2654,145.8922,145.9401,5114.0
2023-05-02 10:15:00,152.46,152.64,152.46,152.51,21143.0,145.8826,146.0549,145.8826,145.9305,21143.0
2023-05-02 10:20:00,152.51,152.52,152.11,152.25,19989.0,145.9305,145.9401,145.5477,145.6817,19989.0
2023-05-02 10:25:00,152.19,152.25,151.95,152.06,26134.0,145.6243,145.6817,145.3946,145.4999,26134.0
2023-05-02 10:30:00,152.06,152.06,151.82,151.82,23778.0,145.4999,145.4999,145.2703,145.2703,23778.0
2023-05-02 10:35:00,151.88,151.88,151.61,151.74,11867.0,145.3277,145.3277,145.0693,145.1937,11867.0
2023-05-02 10:40:00,151.72,151.9,151.71,151.71,18530.0,145.1746,145.3468,145.165,145.165,18530.0
2023-05-02 10:45:00,151.71,151.77,151.49,151.63,12314.0,145.165,145.2224,144.9545,145.0885,12314.0
2023-05-02 10:50:00,151.64,151.76,151.39,151.54,27653.0,145.098,145.2128,144.8588,145.0023,27653.0
2023-05-02 10:55:00,151.54,151.56,151.41,151.44,22451.0,145.0023,145.0215,144.8779,144.9066,22451.0
2023-05-02 11:00:00,151.43,151.47,151.03,151.34,27304.0,144.8971,144.9354,144.5143,144.811,27304.0
2023-05-02 11:05:00,151.33,151.36,151.16,151.24,11305.0,144.8014,144.8301,144.6387,144.7153,11305.0
2023-05-02 11:10:00,151.29,151.35,151.2,151.3,12658.0,144.7631,144.8205,144.677,144.7727,12658.0
2023-05-02 11:15:00,151.29,151.38,151.19,151.19,31884.0,144.7631,144.8492,144.6674,144.6674,31884.0
2023-05-02 11:20:00,151.22,151.27,151.02,151.14,22674.0,144.6961,144.744,144.5048,144.6196,22674.0
2023-05-02 11:25:00,151.15,151.16,151.02,151.14,9339.0,144.6292,144.6387,144.5048,144.6196,9339.0
2023-05-02 11:30:00,151.16,151.19,150.88,151.07,33221.0,144.6387,144.6674,144.3708,144.5526,33221.0
2023-05-02 11:35:00,151.09,151.26,151.05,151.21,18021.0,144.5717,144.7344,144.5335,144.6866,18021.0
2023-05-02 11:40:00,151.22,151.43,151.21,151.43,9815.0,144.6961,144.8971,144.6866,144.8971,9815.0
2023-05-02 11:45:00,151.44,151.55,151.4,151.51,12272.0,144.9066,145.0119,144.8684,144.9736,12272.0
2023-05-02 11:50:00,151.51,151.52,151.15,151.3,30828.0,144.9736,144.9832,144.6292,144.7727,30828.0
2023-05-02 11:55:00,151.33,151.38,151.28,151.34,6147.0,144.8014,144.8492,144.7536,144.811,6147.0
2023-05-02 12:00:00,151.33,151.43,151.17,151.28,10052.0,144.8014,144.8971,144.6483,144.7536,10052.0
2023-05-02 12:05:00,151.29,151.37,151.19,151.3,8577.0,144.7631,144.8397,144.6674,144.7727,8577.0
2023-05-02 12:10:00,151.29,151.38,151.18,151.36,13474.0,144.7631,144.8492,144.6579,144.8301,13474.0
2023-05-02 12:15:00,151.39,151.42,151.21,151.42,40760.0,144.8588,144.8875,144.6866,144.8875,40760.0
2023-05-02 12:20:00,151.39,151.42,151.27,151.41,6368.0,144.8588,144.8875,144.744,144.8779,6368.0
2023-05-02 12:25:00,151.41,151.53,151.4,151.49,7028.0,144.8779,144.9928,144.8684,144.9545,7028.0
2023-05-02 12:30:00,151.49,151.49,151.36,151.36,13942.0,144.9545,144.9545,144.8301,144.8301,13942.0
2023-05-02 12:35:00,151.4,151.58,151.4,151.47,16307.0,144.8684,145.0406,144.8684,144.9354,16307.0
2023-05-02 12:40:00,151.47,151.5,151.42,151.49,6889.0,144.9354,144.9641,144.8875,144.9545,6889.0
2023-05-02 12:45:00,151.49,151.51,151.43,151.44,22870.0,144.9545,144.9736,144.8971,144.9066,22870.0
2023-05-02 12:50:00,151.44,151.66,151.44,151.65,7424.0,144.9066,145.1172,144.9066,145.1076,7424.0
2023-05-02 12:55:00,151.61,151.64,151.48,151.6,8418.0,145.0693,145.098,144.9449,145.0597,8418.0
2023-05-02 13:00:00,151.61,151.67,151.52,151.67,11362.0,145.0693,145.1267,144.9832,145.1267,11362.0
2023-05-02 13:05:00,151.67,151.7,151.64,151.66,22714.0,145.1267,145.1554,145.098,145.1172,22714.0
2023-05-02 13:10:00,151.65,151.7,151.62,151.63,6411.0,145.1076,145.1554,145.0789,145.0885,6411.0
2023-05-02 13:15:00,151.63,151.72,151.62,151.64,19274.0,145.0885,145.1746,145.0789,145.098,19274.0
2023-05-02 13:20:00,151.66,151.71,151.61,151.71,8440.0,145.1172,145.165,145.0693,145.165,8440.0
2023-05-02 13:25:00,151.73,151.79,151.73,151.79,6045.0,145.1841,145.2415,145.1841,145.2415,6045.0
2023-05-02 13:30:00,151.76,151.82,151.69,151.75,23422.0,145.2128,145.2703,145.1459,145.2033,23422.0
2023-05-02 13:35:00,151.77,151.83,151.77,151.82,12697.0,145.2224,145.2798,145.2224,145.2703,12697.0
2023-05-02 13:40:00,151.81,151.89,151.81,151.88,9549.0,145.2607,145.3372,145.2607,145.3277,9549.0
2023-05-02 13:45:00,151.89,152.04,151.89,152.01,14050.0,145.3372,145.4808,145.3372,145.4521,14050.0
2023-05-02 13:50:00,152.03,152.15,152.01,152.08,8674.0,145.4712,145.586,145.4521,145.519,8674.0
2023-05-02 13:55:00,152.09,152.11,151.95,151.99,22084.0,145.5286,145.5477,145.3946,145.4329,22084.0
2023-05-02 14:00:00,151.99,152.01,151.74,151.82,10905.0,145.4329,145.4521,145.1937,145.2703,10905.0
2023-05-02 14:05:00,151.83,151.88,151.79,151.79,8004.0,145.2798,145.3277,145.2415,145.2415,8004.0
2023-05-02 14:10:00,151.8,151.82,151.56,151.6,12406.0,145.2511,145.2703,145.0215,145.0597,12406.0
2023-05-02 14:15:00,151.61,151.79,151.58,151.76,16686.0,145.0693,145.2415,145.0406,145.2128,16686.0
2023-05-02 14:20:00,151.8,151.81,151.69,151.7,16511.0,145.2511,145.2607,145.1459,145.1554,16511.0
2023-05-02 14:25:00,151.73,151.79,151.68,151.77,15881.0,145.1841,145.2415,145.1363,145.2224,15881.0
2023-05-02 14:30:00,151.78,151.81,151.7,151.73,6462.0,145.232,145.2607,145.1554,145.1841,6462.0
2023-05-02 14:35:00,151.74,151.91,151.74,151.89,27968.0,145.1937,145.3564,145.1937,145.3372,27968.0
2023-05-02 14:40:00,151.89,151.92,151.77,151.84,17309.0,145.3372,145.3659,145.2224,145.2894,17309.0
2023-05-02 14:45:00,151.86,152.1,151.86,152.07,5905.0,145.3085,145.5382,145.3085,145.5095,5905.0
2023-05-02 14:50:00,152.09,152.18,152.03,152.08,9771.0,145.5286,145.6147,145.4712,145.519,9771.0
2023-05-02 14:55:00,152.08,152.15,152.07,152.14,6263.0,145.519,145.586,145.5095,145.5765,6263.0
2023-05-02 15:00:00,152.15,152.21,152.0,152.04,6600.0,145.586,145.6434,145.4425,145.4808,6600.0
2023-05-02 15:05:00,152.07,152.14,152.03,152.13,4445.0,145.5095,145.5765,145.4712,145.5669,4445.0
2023-05-02 15:10:00,152.15,152.31,152.15,152.27,13032.0,145.586,145.7391,145.586,145.7008,13032.0
2023-05-02 15:15:00,152.29,152.33,152.04,152.17,21161.0,145.72,145.7583,145.4808,145.6052,21161.0
2023-05-02 15:20:00,152.2,152.3,152.16,152.23,24821.0,145.6339,145.7295,145.5956,145.6626,24821.0
2023-05-02 15:25:00,152.26,152.35,152.22,152.33,17408.0,145.6913,145.7774,145.653,145.7583,17408.0
2023-05-02 15:30:00,152.31,152.32,152.1,152.13,20632.0,145.7391,145.7487,145.5382,145.5669,20632.0
2023-05-02 15:35:00,152.14,152.21,152.06,152.17,13092.0,145.5765,145.6434,145.4999,145.6052,13092.0
2023-05-02 15:40:00,152.14,152.26,152.14,152.22,11825.0,145.5765,145.6913,145.5765,145.653,11825.0
2023-05-02 15:45:00,152.23,152.23,152.05,152.09,12528.0,145.6626,145.6626,145.4903,145.5286,12528.0
2023-05-02 15:50:00,152.07,152.33,152.02,152.29,11811.0,145.5095,145.7583,145.4616,145.72,11811.0
2023-05-02 15:55:00,152.29,152.3,152.12,152.16,28862.0,145.72,145.7295,145.5573,145.5956,28862.0
2023-05-03 09:30:00,152.34,152.6,152.33,152.33,56131.0,145.7678,146.0166,145.7583,145.7583,56131.0
2023-05-03 09:35:00,152.35,152.48,152.23,152.43,13064.0,145.7774,145.9018,145.6626,145.8539,13064.0
2023-05-03 09:40:00,152.48,152.53,152.41,152.44,8359.0,145.9018,145.9496,145.8348,145.8635,8359.0
2023-05-03 09:45:00,152.45,152.67,152.37,152.66,12668.0,145.8731,146.0836,145.7965,146.074,12668.0
2023-05-03 09:50:00,152.68,152.93,152.68,152.7,12134.0,146.0932,146.3324,146.0932,146.1123,12134.0
2023-05-03 09:55:00,152.68,152.75,152.58,152.59,8757.0,146.0932,146.1601,145.9975,146.007,8757.0
2023-05-03 10:00:00,152.61,152.7,152.52,152.54,37986.0,146.0262,146.1123,145.9401,145.9592,37986.0
2023-05-03 10:05:00,152.61,152.65,152.53,152.61,7693.0,146.0262,146.0644,145.9496,146.0262,7693.0
2023-05-03 10:10:00,152.68,152.71,152.31,152.41,12462.0,146.0932,146.1219,145.7391,145.8348,12462.0
2023-05-03 10:15:00,152.37,152.44,152.32,152.43,6262.0,145.7965,145.8635,145.7487,145.8539,6262.0
2023-05-03 10:20:00,152.46,152.59,152.44,152.58,5491.0,145.8826,146.007,145.8635,145.9975,5491.0
2023-05-03 10:25:00,152.59,152.59,152.4,152.45,12902.0,146.007,146.007,145.8252,145.8731,12902.0
2023-05-03 10:30:00,152.47,152.49,152.38,152.38,4462.0,145.8922,145.9114,145.8061,145.8061,4462.0
2023-05-03 10:35:00,152.39,152.5,152.25,152.25,8446.0,145.8157,145.9209,145.6817,145.6817,8446.0
2023-05-03 10:40:00,152.26,152.26,152.06,152.09,8593.0,145.6913,145.6913,145.4999,145.5286,8593.0
2023-05-03 10:45:00,152.12,152.13,151.88,151.9,14631.0,145.5573,145.5669,145.3277,145.3468,14631.0
2023-05-03 10:50:00,152.08,152.15,151.97,151.98,8316.0,145.519,145.586,145.4138,145.4234,8316.0
2023-05-03 10:55:00,151.96,152.12,151.96,152.1,3636.0,145.4042,145.5573,145.4042,145.5382,3636.0
2023-05-03 11:00:00,152.16,152.16,151.95,152.03,15508.0,145.5956,145.5956,145.3946,145.4712,15508.0
2023-05-03 11:05:00,152.06,152.06,151.92,151.94,5587.0,145.4999,145.4999,145.3659,145.3851,5587.0
2023-05-03 11:10:00,151.89,151.94,151.87,151.92,2501.0,145.3372,145.3851,145.3181,145.3659,2501.0
2023-05-03 11:15:00,151.92,152.02,151.92,151.95,5561.0,145.3659,145.4616,145.3659,145.3946,5561.0
2023-05-03 11:20:00,151.94,152.1,151.92,152.08,28096.0,145.3851,145.5382,145.3659,145.519,28096.0
2023-05-03 11:25:00,152.06,152.09,151.95,152.03,5416.0,145.4999,145.5286,145.3946,145.4712,5416.0
2023-05-03 11:30:00,151.97,152.11,151.97,152.08,7799.0,145.4138,145.5477,145.4138,145.519,7799.0
2023-05-03 11:35:00,152.14,152.19,152.1,152.12,3842.0,145.5765,145.6243,145.5382,145.5573,3842.0
2023-05-03 11:40:00,152.12,152.12,151.99,152.02,10312.0,145.5573,145.5573,145.4329,145.4616,10312.0
2023-05-03 11:45:00,152.06,152.18,152.05,152.1,12922.0,145.4999,145.6147,145.4903,145.5382,12922.0
2023-05-03 11:50:00,152.1,152.1,152.05,152.1,4146.0,145.5382,145.5382,145.4903,145.5382,4146.0
2023-05-03 11:55:00,152.09,152.28,152.09,152.26,32982.0,145.5286,145.7104,145.5286,145.6913,32982.0
2023-05-03 12:00:00,152.25,152.37,152.24,152.36,2517.0,145.6817,145.7965,145.6721,145.787,2517.0
2023-05-03 12:05:00,152.34,152.46,152.34,152.38,2755.0,145.7678,145.8826,145.7678,145.8061,2755.0
2023-05-03 12:10:00,152.38,152.41,152.3,152.33,5328.0,145.8061,145.8348,145.7295,145.7583,5328.0
2023-05-03 12:15:00,152.31,152.36,152.27,152.28,2370.0,145.7391,145.787,145.7008,145.7104,2370.0
2023-05-03 12:20:00,152.25,152.4,152.23,152.39,3045.0,145.6817,145.8252,145.6626,145.8157,3045.0
2023-05-03 12:25:00,152.38,152.46,152.36,152.46,2606.0,145.8061,145.8826,145.787,145.8826,2606.0
2023-05-03 12:30:00,152.47,152.5,152.43,152.43,3090.0,145.8922,145.9209,145.8539,145.8539,3090.0
2023-05-03 12:35:00,152.43,152.43,152.41,152.43,3197.0,145.8539,145.8539,145.8348,145.8539,3197.0
2023-05-03 12:40:00,152.41,152.45,152.41,152.43,400.0,145.8348,145.8731,145.8348,145.8539,400.0
2023-05-03 12:45:00,152.45,152.46,152.41,152.44,4523.0,145.8731,145.8826,145.8348,145.8635,4523.0
2023-05-03 12:50:00,152.45,152.52,152.44,152.5,4968.0,145.8731,145.9401,145.8635,145.9209,4968.0
2023-05-03 12:55:00,152.49,152.6,152.47,152.58,4314.0,145.9114,146.0166,145.8922,145.9975,4314.0
2023-05-03 13:00:00,152.59,152.63,152.56,152.62,1688.0,146.007,146.0453,145.9783,146.0357,1688.0
2023-05-03 13:05:00,152.61,152.61,152.5,152.53,9252.0,146.0262,146.0262,145.9209,145.9496,9252.0
2023-05-03 13:10:00,152.53,152.62,152.53,152.57,6433.0,145.9496,146.0357,145.9496,145.9879,6433.0
2023-05-03 13:15:00,152.57,152.63,152.56,152.59,7773.0,145.9879,146.0453,145.9783,146.007,7773.0
2023-05-03 13:20:00,152.6,152.66,152.58,152.65,4417.0,146.0166,146.074,145.9975,146.0644,4417.0
2023-05-03 13:25:00,152.66,152.77,152.65,152.75,6157.0,146.074,146.1793,146.0644,146.1601,6157.0
2023-05-03 13:30:00,152.75,152.8,152.67,152.68,8743.0,146.1601,146.208,146.0836,146.0932,8743.0
2023-05-03 13:35:00,152.67,152.68,152.59,152.62,3524.0,146.0836,146.0932,146.007,146.0357,3524.0
2023-05-03 13:40:00,152.64,152.67,152.6,152.66,7008.0,146.0549,146.0836,146.0166,146.074,7008.0
2023-05-03 13:45:00,152.67,152.67,152.57,152.57,1750.0,146.0836,146.0836,145.9879,145.9879,1750.0
2023-05-03 13:50:00,152.61,152.63,152.58,152.61,9464.0,146.0262,146.0453,145.9975,146.0262,9464.0
2023-05-03 13:55:00,152.59,152.71,152.59,152.66,15515.0,146.007,146.1219,146.007,146.074,15515.0
2023-05-03 14:00:00,152.63,152.98,152.43,152.65,16776.0,146.0453,146.3802,145.8539,146.0644,16776.0
2023-05-03 14:05:00,152.49,152.71,152.4,152.44,3241.0,145.9114,146.1219,145.8252,145.8635,3241.0
2023-05-03 14:10:00,152.45,152.5,152.21,152.5,5818.0,145.8731,145.9209,145.6434,145.9209,5818.0
2023-05-03 14:15:00,152.56,152.73,152.51,152.61,8892.0,145.9783,146.141,145.9305,146.0262,8892.0
2023-05-03 14:20:00,152.62,152.87,152.54,152.75,3432.0,146.0357,146.275,145.9592,146.1601,3432.0
2023-05-03 14:25:00,152.71,152.88,152.6,152.6,4708.0,146.1219,146.2845,146.0166,146.0166,4708.0
2023-05-03 14:30:00,152.6,152.66,152.31,152.4,12317.0,146.0166,146.074,145.7391,145.8252,12317.0
2023-05-03 14:35:00,152.35,152.72,151.92,152.62,29122.0,145.7774,146.1314,145.3659,146.0357,29122.0
2023-05-03 14:40:00,152.64,153.1,152.32,152.52,16706.0,146.0549,146.495,145.7487,145.9401,16706.0
2023-05-03 14:45:00,152.53,152.74,152.44,152.51,69952.0,145.9496,146.1506,145.8635,145.9305,69952.0
2023-05-03 14:50:00,152.45,152.56,151.97,152.41,30244.0,145.8731,145.9783,145.4138,145.8348,30244.0
2023-05-03 14:55:00,152.43,152.79,152.26,152.53,15627.0,145.8539,146.1984,145.6913,145.9496,15627.0
2023-05-03 15:00:00,152.63,152.66,152.13,152.42,9376.0,146.0453,146.074,145.5669,145.8444,9376.0
2023-05-03 15:05:00,152.52,152.81,151.9,152.07,19343.0,145.9401,146.2175,145.3468,145.5095,19343.0
2023-05-03 15:10:00,151.99,151.99,151.6,151.64,14557.0,145.4329,145.4329,145.0597,145.098,14557.0
2023-05-03 15:15:00,151.59,151.9,151.47,151.77,21629.0,145.0502,145.3468,144.9354,145.2224,21629.0
2023-05-03 15:20:00,151.64,151.81,151.22,151.64,11914.0,145.098,145.2607,144.6961,145.098,11914.0
2023-05-03 15:25:00,151.67,151.88,151.28,151.29,18783.0,145.1267,145.3277,144.7536,144.7631,18783.0
2023-05-03 15:30:00,151.26,151.36,151.04,151.31,23310.0,144.7344,144.8301,144.5239,144.7823,23310.0
2023-05-03 15:35:00,151.33,151.36,151.17,151.19,13110.0,144.8014,144.8301,144.6483,144.6674,13110.0
2023-05-03 15:40:00,151.16,151.18,151.0,151.1,15001.0,144.6387,144.6579,144.4856,144.5813,15001.0
2023-05-03 15:45:00,151.08,151.22,150.95,151.05,15615.0,144.5622,144.6961,144.4378,144.5335,15615.0
2023-05-03 15:50:00,151.07,151.17,150.95,151.04,29945.0,144.5526,144.6483,144.4378,144.5239,29945.0
2023-05-03 15:55:00,151.03,151.1,150.88,150.97,52358.0,144.5143,144.5813,144.3708,144.4569,52358.0
2023-05-04 09:30:00,150.37,150.72,150.37,150.63,30698.0,143.8828,144.2177,143.8828,144.1316,30698.0
2023-05-04 09:35:00,150.61,150.65,150.13,150.14,18853.0,144.1125,144.1507,143.6532,143.6627,18853.0
2023-05-04 09:40:00,150.15,150.16,149.56,149.61,95458.0,143.6723,143.6819,143.1078,143.1556,95458.0
2023-05-04 09:45:00,149.62,149.73,149.48,149.61,21051.0,143.1652,143.2704,143.0312,143.1556,21051.0
2023-05-04 09:50:00,149.63,150.07,149.52,149.99,17045.0,143.1747,143.5958,143.0695,143.5192,17045.0
2023-05-04 09:55:00,150.04,150.06,149.89,149.91,47083.0,143.567,143.5862,143.4235,143.4427,47083.0
2023-05-04 10:00:00,149.83,149.87,149.66,149.8,7474.0,143.3661,143.4044,143.2034,143.3374,7474.0
2023-05-04 10:05:00,149.79,149.85,149.62,149.71,47151.0,143.3278,143.3852,143.1652,143.2513,47151.0
2023-05-04 10:10:00,149.7,149.85,149.67,149.75,11546.0,143.2417,143.3852,143.213,143.2896,11546.0
2023-05-04 10:15:00,149.79,149.88,149.24,149.58,47575.0,143.3278,143.414,142.8016,143.1269,47575.0
2023-05-04 10:20:00,149.53,149.53,149.19,149.34,11106.0,143.079,143.079,142.7537,142.8972,11106.0
2023-05-04 10:25:00,149.4,149.44,149.12,149.14,10828.0,142.9547,142.9929,142.6867,142.7059,10828.0
2023-05-04 10:30:00,149.11,149.2,149.05,149.19,13763.0,142.6772,142.7633,142.6198,142.7537,13763.0
2023-05-04 10:35:00,149.19,149.38,149.08,149.1,10948.0,142.7537,142.9355,142.6485,142.6676,10948.0
2023-05-04 10:40:00,149.13,149.39,149.1,149.17,4683.0,142.6963,142.9451,142.6676,142.7346,4683.0
2023-05-04 10:45:00,149.2,149.73,149.12,149.56,30380.0,142.7633,143.2704,142.6867,143.1078,30380.0
2023-05-04 10:50:00,149.4,149.63,149.36,149.61,10137.0,142.9547,143.1747,142.9164,143.1556,10137.0
2023-05-04 10:55:00,149.65,149.65,149.29,149.39,9635.0,143.1939,143.1939,142.8494,142.9451,9635.0
2023-05-04 11:00:00,149.33,149.5,149.32,149.42,9735.0,142.8877,143.0503,142.8781,142.9738,9735.0
2023-05-04 11:05:00,149.47,149.99,149.47,149.86,15254.0,143.0216,143.5192,143.0216,143.3948,15254.0
2023-05-04 11:10:00,149.88,150.01,149.82,149.93,2939.0,143.414,143.5383,143.3565,143.4618,2939.0
2023-05-04 11:15:00,149.9,149.95,149.54,149.6,6732.0,143.4331,143.4809,143.0886,143.146,6732.0
2023-05-04 11:20:00,149.59,149.72,149.53,149.64,12849.0,143.1365,143.2609,143.079,143.1843,12849.0
2023-05-04 11:25:00,149.63,149.65,149.47,149.5,9254.0,143.1747,143.1939,143.0216,143.0503,9254.0
2023-05-04 11:30:00,149.51,149.54,149.29,149.29,6347.0,143.0599,143.0886,142.8494,142.8494,6347.0
2023-05-04 11:35:00,149.32,149.39,149.21,149.32,8060.0,142.8781,142.9451,142.7729,142.8781,8060.0
2023-05-04 11:40:00,149.34,149.38,149.31,149.32,7508.0,142.8972,142.9355,142.8685,142.8781,7508.0
2023-05-04 11:45:00,149.3,149.37,149.18,149.18,4609.0,142.859,142.926,142.7441,142.7441,4609.0
2023-05-04 11:50:00,149.21,149.21,149.1,149.1,6436.0,142.7729,142.7729,142.6676,142.6676,6436.0
2023-05-04 11:55:00,149.11,149.16,149.03,149.14,5106.0,142.6772,142.725,142.6006,142.7059,5106.0
2023-05-04 12:00:00,149.03,149.12,149.0,149.03,3484.0,142.6006,142.6867,142.5719,142.6006,3484.0
2023-05-04 12:05:00,149.02,149.05,148.89,148.99,12687.0,142.5911,142.6198,142.4667,142.5623,12687.0
2023-05-04 12:10:00,149.0,149.08,148.93,149.07,4290.0,142.5719,142.6485,142.5049,142.6389,4290.0
2023-05-04 12:15:00,149.06,149.38,149.06,149.29,6573.0,142.6293,142.9355,142.6293,142.8494,6573.0
2023-05-04 12:20:00,149.29,149.58,149.29,149.56,11216.0,142.8494,143.1269,142.8494,143.1078,11216.0
2023-05-04 12:25:00,149.6,149.62,149.53,149.58,47686.0,143.146,143.1652,143.079,143.1269,47686.0
2023-05-04 12:30:00,149.7,149.7,149.35,149.41,11723.0,143.2417,143.2417,142.9068,142.9642,11723.0
2023-05-04 12:35:00,149.39,149.52,149.35,149.5,9105.0,142.9451,143.0695,142.9068,143.0503,9105.0
2023-05-04 12:40:00,149.5,149.54,149.45,149.45,3511.0,143.0503,143.0886,143.0025,143.0025,3511.0
2023-05-04 12:45:00,149.39,149.5,149.34,149.49,8446.0,142.9451,143.0503,142.8972,143.0408,8446.0
2023-05-04 12:50:00,149.52,149.52,149.33,149.34,5166.0,143.0695,143.0695,142.8877,142.8972,5166.0
2023-05-04 12:55:00,149.35,149.68,149.35,149.66,8509.0,142.9068,143.2226,142.9068,143.2034,8509.0
2023-05-04 13:00:00,149.71,149.72,149.54,149.61,8419.0,143.2513,143.2609,143.0886,143.1556,8419.0
2023-05-04 13:05:00,149.63,149.84,149.62,149.81,11151.0,143.1747,143.3757,143.1652,143.347,11151.0
2023-05-04 13:10:00,149.81,149.87,149.74,149.8,14412.0,143.347,143.4044,143.28,143.3374,14412.0
2023-05-04 13:15:00,149.8,150.03,149.79,149.98,13734.0,143.3374,143.5575,143.3278,143.5096,13734.0
2023-05-04 13:20:00,150.02,150.28,149.99,150.24,14412.0,143.5479,143.7967,143.5192,143.7584,14412.0
2023-05-04 13:25:00,150.24,150.25,150.0,150.03,4907.0,143.7584,143.768,143.5288,143.5575,4907.0
2023-05-04 13:30:00,150.07,150.2,150.04,150.2,28744.0,143.5958,143.7201,143.567,143.7201,28744.0
2023-05-04 13:35:00,150.19,150.19,150.06,150.07,19301.0,143.7106,143.7106,143.5862,143.5958,19301.0
2023-05-04 13:40:00,150.07,150.08,149.93,149.94,14344.0,143.5958,143.6053,143.4618,143.4714,14344.0
2023-05-04 13:45:00,149.93,149.97,149.77,149.78,13803.0,143.4618,143.5001,143.3087,143.3183,13803.0
2023-05-04 13:50:00,149.76,149.84,149.65,149.83,6051.0,143.2991,143.3757,143.1939,143.3661,6051.0
2023-05-04 13:55:00,149.82,149.89,149.76,149.8,7458.0,143.3565,143.4235,143.2991,143.3374,7458.0
2023-05-04 14:00:00,149.87,149.9,149.68,149.71,12629.0,143.4044,143.4331,143.2226,143.2513,12629.0
2023-05-04 14:05:00,149.75,149.83,149.66,149.83,3860.0,143.2896,143.3661,143.2034,143.3661,3860.0
2023-05-04 14:10:00,149.83,149.86,149.75,149.86,10443.0,143.3661,143.3948,143.2896,143.3948,10443.0
2023-05-04 14:15:00,149.84,149.93,149.81,149.83,18545.0,143.3757,143.4618,143.347,143.3661,18545.0
2023-05-04 14:20:00,149.9,149.92,149.71,149.74,6180.0,143.4331,143.4522,143.2513,143.28,6180.0
2023-05-04 14:25:00,149.74,149.75,149.58,149.58,5039.0,143.28,143.2896,143.1269,143.1269,5039.0
2023-05-04 14:30:00,149.54,149.55,149.4,149.5,5338.0,143.0886,143.0982,142.9547,143.0503,5338.0
2023-05-04 14:35:00,149.58,149.72,149.48,149.52,13549.0,143.1269,143.2609,143.0312,143.0695,13549.0
2023-05-04 14:40:00,149.52,149.52,149.42,149.42,7388.0,143.0695,143.0695,142.9738,142.9738,7388.0
2023-05-04 14:45:00,149.44,149.55,149.39,149.4,20324.0,142.9929,143.0982,142.9451,142.9547,20324.0
2023-05-04 14:50:00,149.39,149.55,149.38,149.53,6332.0,142.9451,143.0982,142.9355,143.079,6332.0
2023-05-04 14:55:00,149.52,149.65,149.46,149.65,11810.0,143.0695,143.1939,143.0121,143.1939,11810.0
2023-05-04 15:00:00,149.68,149.8,149.67,149.8,8029.0,143.2226,143.3374,143.213,143.3374,8029.0
2023-05-04 15:05:00,149.79,149.98,149.79,149.84,14755.0,143.3278,143.5096,143.3278,143.3757,14755.0
2023-05-04 15:10:00,149.83,149.83,149.58,149.61,16906.0,143.3661,143.3661,143.1269,143.1556,16906.0
2023-05-04 15:15:00,149.55,149.55,149.4,149.45,11435.0,143.0982,143.0982,142.9547,143.0025,11435.0
2023-05-04 15:20:00,149.47,149.55,149.38,149.54,22769.0,143.0216,143.0982,142.9355,143.0886,22769.0
2023-05-04 15:25:00,149.59,149.63,149.51,149.6,3597.0,143.1365,143.1747,143.0599,143.146,3597.0
2023-05-04 15:30:00,149.6,149.77,149.6,149.76,5648.0,143.146,143.3087,143.146,143.2991,5648.0
2023-05-04 15:35:00,149.75,149.95,149.75,149.82,9839.0,143.2896,143.4809,143.2896,143.3565,9839.0
2023-05-04 15:40:00,149.81,149.83,149.56,149.56,13272.0,143.347,143.3661,143.1078,143.1078,13272.0
2023-05-04 15:45:00,149.51,149.71,149.39,149.69,24044.0,143.0599,143.2513,142.9451,143.2321,24044.0
2023-05-04 15:50:00,149.68,149.68,149.45,149.52,19354.0,143.2226,143.2226,143.0025,143.0695,19354.0
2023-05-04 15:55:00,149.55,149.63,149.45,149.55,39374.0,143.0982,143.1747,143.0025,143.0982,39374.0
2023-05-05 09:30:00,151.01,151.29,150.89,151.13,76129.0,144.4952,144.7631,144.3804,144.61,76129.0
2023-05-05 09:35:00,151.1,151.21,151.04,151.16,38900.0,144.5813,144.6866,144.5239,144.6387,38900.0
2023-05-05 09:40:00,151.16,151.61,151.16,151.54,29609.0,144.6387,145.0693,144.6387,145.0023,29609.0
2023-05-05 09:45:00,151.54,151.57,151.44,151.51,16167.0,145.0023,145.031,144.9066,144.9736,16167.0
2023-05-05 09:50:00,151.52,151.53,151.16,151.21,26811.0,144.9832,144.9928,144.6387,144.6866,26811.0
2023-05-05 09:55:00,151.22,151.31,151.15,151.28,23691.0,144.6961,144.7823,144.6292,144.7536,23691.0
2023-05-05 10:00:00,151.31,151.46,151.21,151.38,25117.0,144.7823,144.9258,144.6866,144.8492,25117.0
2023-05-05 10:05:00,151.4,151.57,151.4,151.56,38855.0,144.8684,145.031,144.8684,145.0215,38855.0
2023-05-05 10:10:00,151.58,151.6,151.43,151.51,7392.0,145.0406,145.0597,144.8971,144.9736,7392.0
2023-05-05 10:15:00,151.4,151.51,151.4,151.49,4100.0,144.8684,144.9736,144.8684,144.9545,4100.0
2023-05-05 10:20:00,151.51,151.6,151.32,151.35,9699.0,144.9736,145.0597,144.7918,144.8205,9699.0
2023-05-05 10:25:00,151.37,151.45,151.31,151.39,9366.0,144.8397,144.9162,144.7823,144.8588,9366.0
2023-05-05 10:30:00,151.4,151.49,151.33,151.37,6308.0,144.8684,144.9545,144.8014,144.8397,6308.0
2023-05-05 10:35:00,151.39,151.47,151.36,151.47,9461.0,144.8588,144.9354,144.8301,144.9354,9461.0
2023-05-05 10:40:00,151.49,151.56,151.34,151.46,5913.0,144.9545,145.0215,144.811,144.9258,5913.0
2023-05-05 10:45:00,151.39,151.4,151.31,151.4,7275.0,144.8588,144.8684,144.7823,144.8684,7275.0
2023-05-05 10:50:00,151.4,151.53,151.4,151.46,15063.0,144.8684,144.9928,144.8684,144.9258,15063.0
2023-05-05 10:55:00,151.4,151.46,151.33,151.37,5506.0,144.8684,144.9258,144.8014,144.8397,5506.0
2023-05-05 11:00:00,151.44,151.57,151.43,151.54,13129.0,144.9066,145.031,144.8971,145.0023,13129.0
2023-05-05 11:05:00,151.58,151.61,151.3,151.31,40608.0,145.0406,145.0693,144.7727,144.7823,40608.0
2023-05-05 11:10:00,151.26,151.44,151.26,151.44,4896.0,144.7344,144.9066,144.7344,144.9066,4896.0
2023-05-05 11:15:00,151.43,151.48,151.28,151.33,5758.0,144.8971,144.9449,144.7536,144.8014,5758.0
2023-05-05 11:20:00,151.34,151.4,151.29,151.37,6346.0,144.811,144.8684,144.7631,144.8397,6346.0
2023-05-05 11:25:00,151.4,151.47,151.33,151.47,6374.0,144.8684,144.9354,144.8014,144.9354,6374.0
2023-05-05 11:30:00,151.48,151.49,151.37,151.46,5968.0,144.9449,144.9545,144.8397,144.9258,5968.0
2023-05-05 11:35:00,151.47,151.47,151.35,151.42,14245.0,144.9354,144.9354,144.8205,144.8875,14245.0
2023-05-05 11:40:00,151.39,151.4,151.26,151.26,6812.0,144.8588,144.8684,144.7344,144.7344,6812.0
2023-05-05 11:45:00,151.4,151.43,151.38,151.42,2966.0,144.8684,144.8971,144.8492,144.8875,2966.0
2023-05-05 11:50:00,151.44,151.52,151.4,151.42,3416.0,144.9066,144.9832,144.8684,144.8875,3416.0
2023-05-05 11:55:00,151.41,151.47,151.35,151.45,21119.0,144.8779,144.9354,144.8205,144.9162,21119.0
2023-05-05 12:00:00,151.45,151.52,151.39,151.41,3413.0,144.9162,144.9832,144.8588,144.8779,3413.0
2023-05-05 12:05:00,151.33,151.39,151.29,151.34,2108.0,144.8014,144.8588,144.7631,144.811,2108.0
2023-05-05 12:10:00,151.36,151.41,151.34,151.36,5099.0,144.8301,144.8779,144.811,144.8301,5099.0
2023-05-05 12:15:00,151.32,151.4,151.32,151.35,6310.0,144.7918,144.8684,144.7918,144.8205,6310.0
2023-05-05 12:20:00,151.37,151.52,151.35,151.52,7439.0,144.8397,144.9832,144.8205,144.9832,7439.0
2023-05-05 12:25:00,151.51,151.53,151.4,151.41,2200.0,144.9736,144.9928,144.8684,144.8779,2200.0
2023-05-05 12:30:00,151.43,151.45,151.39,151.44,11967.0,144.8971,144.9162,144.8588,144.9066,11967.0
2023-05-05 12:35:00,151.43,151.45,151.34,151.36,3531.0,144.8971,144.9162,144.811,144.8301,3531.0
2023-05-05 12:40:00,151.35,151.4,151.28,151.28,2912.0,144.8205,144.8684,144.7536,144.7536,2912.0
2023-05-05 12:45:00,151.3,151.3,151.11,151.15,1618.0,144.7727,144.7727,144.5909,144.6292,1618.0
2023-05-05 12:50:00,151.19,151.32,151.16,151.3,3606.0,144.6674,144.7918,144.6387,144.7727,3606.0
2023-05-05 12:55:00,151.31,151.46,151.28,151.46,2131.0,144.7823,144.9258,144.7536,144.9258,2131.0
2023-05-05 13:00:00,151.45,151.53,151.45,151.5,5177.0,144.9162,144.9928,144.9162,144.9641,5177.0
2023-05-05 13:05:00,151.49,151.53,151.47,151.49,10906.0,144.9545,144.9928,144.9354,144.9545,10906.0
2023-05-05 13:10:00,151.5,151.54,151.5,151.52,1549.0,144.9641,145.0023,144.9641,144.9832,1549.0
2023-05-05 13:15:00,151.5,151.57,151.45,151.52,8613.0,144.9641,145.031,144.9162,144.9832,8613.0
2023-05-05 13:20:00,151.54,151.54,151.51,151.53,6177.0,145.0023,145.0023,144.9736,144.9928,6177.0
2023-05-05 13:25:00,151.55,151.62,151.54,151.59,2236.0,145.0119,145.0789,145.0023,145.0502,2236.0
2023-05-05 13:30:00,151.58,151.65,151.58,151.62,5196.0,145.0406,145.1076,145.0406,145.0789,5196.0
2023-05-05 13:35:00,151.64,151.68,151.6,151.64,2013.0,145.098,145.1363,145.0597,145.098,2013.0
2023-05-05 13:40:00,151.64,151.73,151.63,151.72,3001.0,145.098,145.1841,145.0885,145.1746,3001.0
2023-05-05 13:45:00,151.73,151.73,151.71,151.71,2066.0,145.1841,145.1841,145.165,145.165,2066.0
2023-05-05 13:50:00,151.73,151.74,151.66,151.68,7492.0,145.1841,145.1937,145.1172,145.1363,7492.0
2023-05-05 13:55:00,151.66,151.66,151.6,151.65,3705.0,145.1172,145.1172,145.0597,145.1076,3705.0
2023-05-05 14:00:00,151.68,151.75,151.67,151.75,3285.0,145.1363,145.2033,145.1267,145.2033,3285.0
2023-05-05 14:05:00,151.75,151.8,151.75,151.78,1922.0,145.2033,145.2511,145.2033,145.232,1922.0
2023-05-05 14:10:00,151.78,151.82,151.72,151.73,5242.0,145.232,145.2703,145.1746,145.1841,5242.0
2023-05-05 14:15:00,151.77,151.78,151.7,151.7,2794.0,145.2224,145.232,145.1554,145.1554,2794.0
2023-05-05 14:20:00,151.7,151.79,151.7,151.79,8014.0,145.1554,145.2415,145.1554,145.2415,8014.0
2023-05-05 14:25:00,151.79,152.01,151.79,151.93,9806.0,145.2415,145.4521,145.2415,145.3755,9806.0
2023-05-05 14:30:00,151.93,152.05,151.93,151.99,5463.0,145.3755,145.4903,145.3755,145.4329,5463.0
2023-05-05 14:35:00,152.03,152.06,152.0,152.0,19376.0,145.4712,145.4999,145.4425,145.4425,19376.0
2023-05-05 14:40:00,152.04,152.12,152.03,152.09,6716.0,145.4808,145.5573,145.4712,145.5286,6716.0
2023-05-05 14:45:00,152.08,152.17,152.08,152.17,4345.0,145.519,145.6052,145.519,145.6052,4345.0
2023-05-05 14:50:00,152.18,152.29,152.18,152.29,2300.0,145.6147,145.72,145.6147,145.72,2300.0
2023-05-05 14:55:00,152.27,152.38,152.18,152.19,27863.0,145.7008,145.8061,145.6147,145.6243,27863.0
2023-05-05 15:00:00,152.2,152.27,152.13,152.27,16112.0,145.6339,145.7008,145.5669,145.7008,16112.0
2023-05-05 15:05:00,152.28,152.3,152.24,152.29,21380.0,145.7104,145.7295,145.6721,145.72,21380.0
2023-05-05 15:10:00,152.3,152.3,152.18,152.18,3024.0,145.7295,145.7295,145.6147,145.6147,3024.0
2023-05-05 15:15:00,152.2,152.25,152.1,152.12,13602.0,145.6339,145.6817,145.5382,145.5573,13602.0
2023-05-05 15:20:00,152.13,152.2,152.04,152.16,10881.0,145.5669,145.6339,145.4808,145.5956,10881.0
2023-05-05 15:25:00,152.14,152.14,152.09,152.12,9047.0,145.5765,145.5765,145.5286,145.5573,9047.0
2023-05-05 15:30:00,152.12,152.17,152.08,152.12,8226.0,145.5573,145.6052,145.519,145.5573,8226.0
2023-05-05 15:35:00,152.11,152.12,152.01,152.04,9047.0,145.5477,145.5573,145.4521,145.4808,9047.0
2023-05-05 15:40:00,152.03,152.1,152.0,152.06,5093.0,145.4712,145.5382,145.4425,145.4999,5093.0
2023-05-05 15:45:00,152.05,152.05,151.98,152.04,7242.0,145.4903,145.4903,145.4234,145.4808,7242.0
2023-05-05 15:50:00,152.01,152.01,151.87,151.92,30389.0,145.4521,145.4521,145.3181,145.3659,30389.0
2023-05-05 15:55:00,151.93,151.99,151.84,151.99,28779.0,145.3755,145.4329,145.2894,145.4329,28779.0
2023-05-08 09:30:00,152.4,152.56,152.27,152.27,47964.0,145.8252,145.9783,145.7008,145.7008,47964.0
2023-05-08 09:35:00,152.29,152.54,152.29,152.46,8390.0,145.72,145.9592,145.72,145.8826,8390.0
2023-05-08 09:40:00,152.45,152.48,152.31,152.31,6053.0,145.8731,145.9018,145.7391,145.7391,6053.0
2023-05-08 09:45:00,152.26,152.32,152.03,152.04,19398.0,145.6913,145.7487,145.4712,145.4808,19398.0
2023-05-08 09:50:00,151.98,152.14,151.9,152.1,16216.0,145.4234,145.5765,145.3468,145.5382,16216.0
2023-05-08 09:55:00,152.02,152.16,152.02,152.12,3791.0,145.4616,145.5956,145.4616,145.5573,3791.0
2023-05-08 10:00:00,152.14,152.25,152.11,152.23,5653.0,145.5765,145.6817,145.5477,145.6626,5653.0
2023-05-08 10:05:00,152.27,152.27,151.98,152.0,64797.0,145.7008,145.7008,145.4234,145.4425,64797.0
2023-05-08 10:10:00,152.01,152.02,151.87,151.92,3681.0,145.4521,145.4616,145.3181,145.3659,3681.0
2023-05-08 10:15:00,151.91,152.01,151.84,151.96,3318.0,145.3564,145.4521,145.2894,145.4042,3318.0
2023-05-08 10:20:00,151.95,151.96,151.83,151.85,3124.0,145.3946,145.4042,145.2798,145.299,3124.0
2023-05-08 10:25:00,151.79,151.84,151.76,151.8,6030.0,145.2415,145.2894,145.2128,145.2511,6030.0
2023-05-08 10:30:00,151.83,151.99,151.83,151.93,3805.0,145.2798,145.4329,145.2798,145.3755,3805.0
2023-05-08 10:35:00,151.9,151.96,151.86,151.95,14434.0,145.3468,145.4042,145.3085,145.3946,14434.0
2023-05-08 10:40:00,151.96,152.12,151.94,152.07,13902.0,145.4042,145.5573,145.3851,145.5095,13902.0
2023-05-08 10:45:00,152.09,152.09,152.0,152.01,5817.0,145.5286,145.5286,145.4425,145.4521,5817.0
2023-05-08 10:50:00,152.09,152.15,152.09,152.15,4446.0,145.5286,145.586,145.5286,145.586,4446.0
2023-05-08 10:55:00,152.13,152.17,152.08,152.13,10060.0,145.5669,145.6052,145.519,145.5669,10060.0
2023-05-08 11:00:00,152.16,152.22,152.15,152.2,2031.0,145.5956,145.653,145.586,145.6339,2031.0
2023-05-08 11:05:00,152.21,152.24,152.15,152.23,2389.0,145.6434,145.6721,145.586,145.6626,2389.0
2023-05-08 11:10:00,152.22,152.25,152.13,152.13,3048.0,145.653,145.6817,145.5669,145.5669,3048.0
2023-05-08 11:15:00,152.08,152.13,152.08,152.13,7923.0,145.519,145.5669,145.519,145.5669,7923.0
2023-05-08 11:20:00,152.13,152.13,152.01,152.06,26599.0,145.5669,145.5669,145.4521,145.4999,26599.0
2023-05-08 11:25:00,152.04,152.06,151.98,151.98,14714.0,145.4808,145.4999,145.4234,145.4234,14714.0
2023-05-08 11:30:00,151.95,151.98,151.9,151.98,3506.0,145.3946,145.4234,145.3468,145.4234,3506.0
2023-05-08 11:35:00,151.94,151.98,151.91,151.91,2258.0,145.3851,145.4234,145.3564,145.3564,2258.0
2023-05-08 11:40:00,151.89,151.97,151.88,151.96,2706.0,145.3372,145.4138,145.3277,145.4042,2706.0
2023-05-08 11:45:00,151.97,152.07,151.97,152.07,2686.0,145.4138,145.5095,145.4138,145.5095,2686.0
2023-05-08 11:50:00,152.07,152.14,152.06,152.14,10971.0,145.5095,145.5765,145.4999,145.5765,10971.0
2023-05-08 11:55:00,152.14,152.14,152.06,152.06,6834.0,145.5765,145.5765,145.4999,145.4999,6834.0
2023-05-08 12:00:00,152.07,152.13,152.0,152.02,8433.0,145.5095,145.5669,145.4425,145.4616,8433.0
2023-05-08 12:05:00,152.01,152.02,151.98,152.0,38302.0,145.4521,145.4616,145.4234,145.4425,38302.0
2023-05-08 12:10:00,152.0,152.0,151.86,151.9,14138.0,145.4425,145.4425,145.3085,145.3468,14138.0
2023-05-08 12:15:00,151.87,152.04,151.85,152.03,32903.0,145.3181,145.4808,145.299,145.4712,32903.0
2023-05-08 12:20:00,152.03,152.04,151.97,151.97,6184.0,145.4712,145.4808,145.4138,145.4138,6184.0
2023-05-08 12:25:00,151.98,152.0,151.94,151.96,5227.0,145.4234,145.4425,145.3851,145.4042,5227.0
2023-05-08 12:30:00,152.02,152.02,151.93,151.93,8350.0,145.4616,145.4616,145.3755,145.3755,8350.0
2023-05-08 12:35:00,151.95,151.97,151.91,151.93,6119.0,145.3946,145.4138,145.3564,145.3755,6119.0
2023-05-08 12:40:00,151.92,151.92,151.8,151.83,3362.0,145.3659,145.3659,145.2511,145.2798,3362.0
2023-05-08 12:45:00,151.82,151.85,151.74,151.78,3780.0,145.2703,145.299,145.1937,145.232,3780.0
2023-05-08 12:50:00,151.76,151.83,151.76,151.82,1989.0,145.2128,145.2798,145.2128,145.2703,1989.0
2023-05-08 12:55:00,151.81,151.89,151.79,151.86,2368.0,145.2607,145.3372,145.2415,145.3085,2368.0
2023-05-08 13:00:00,151.88,151.89,151.84,151.87,8433.0,145.3277,145.3372,145.2894,145.3181,8433.0
2023-05-08 13:05:00,151.87,151.9,151.85,151.9,6011.0,145.3181,145.3468,145.299,145.3468,6011.0
2023-05-08 13:10:00,151.89,151.95,151.89,151.93,5919.0,145.3372,145.3946,145.3372,145.3755,5919.0
2023-05-08 13:15:00,151.92,151.95,151.91,151.95,5190.0,145.3659,145.3946,145.3564,145.3946,5190.0
2023-05-08 13:20:00,151.95,152.02,151.93,151.93,7545.0,145.3946,145.4616,145.3755,145.3755,7545.0
2023-05-08 13:25:00,151.96,151.98,151.93,151.94,3270.0,145.4042,145.4234,145.3755,145.3851,3270.0
2023-05-08 13:30:00,151.97,152.04,151.96,152.01,7778.0,145.4138,145.4808,145.4042,145.4521,7778.0
2023-05-08 13:35:00,152.01,152.04,151.95,152.01,3526.0,145.4521,145.4808,145.3946,145.4521,3526.0
2023-05-08 13:40:00,152.04,152.06,152.01,152.06,4202.0,145.4808,145.4999,145.4521,145.4999,4202.0
2023-05-08 13:45:00,152.08,152.16,152.06,152.1,6454.0,145.519,145.5956,145.4999,145.5382,6454.0
2023-05-08 13:50:00,152.09,152.09,152.03,152.05,2402.0,145.5286,145.5286,145.4712,145.4903,2402.0
2023-05-08 13:55:00,152.04,152.11,152.04,152.1,6876.0,145.4808,145.5477,145.4808,145.5382,6876.0
2023-05-08 14:00:00,152.09,152.19,152.05,152.06,9605.0,145.5286,145.6243,145.4903,145.4999,9605.0
2023-05-08 14:05:00,152.06,152.07,151.59,151.8,19958.0,145.4999,145.5095,145.0502,145.2511,19958.0
2023-05-08 14:10:00,151.76,151.92,151.76,151.87,9285.0,145.2128,145.3659,145.2128,145.3181,9285.0
2023-05-08 14:15:00,151.9,151.98,151.87,151.97,6861.0,145.3468,145.4234,145.3181,145.4138,6861.0
2023-05-08 14:20:00,152.0,152.18,151.99,152.15,13175.0,145.4425,145.6147,145.4329,145.586,13175.0
2023-05-08 14:25:00,152.11,152.15,152.09,152.12,9791.0,145.5477,145.586,145.5286,145.5573,9791.0
2023-05-08 14:30:00,152.14,152.19,152.13,152.16,4184.0,145.5765,145.6243,145.5669,145.5956,4184.0
2023-05-08 14:35:00,152.18,152.19,152.12,152.15,29658.0,145.6147,145.6243,145.5573,145.586,29658.0
2023-05-08 14:40:00,152.09,152.19,152.09,152.14,12980.0,145.5286,145.6243,145.5286,145.5765,12980.0
2023-05-08 14:45:00,152.13,152.16,152.1,152.15,7131.0,145.5669,145.5956,145.5382,145.586,7131.0
2023-05-08 14:50:00,152.18,152.2,152.13,152.14,3704.0,145.6147,145.6339,145.5669,145.5765,3704.0
2023-05-08 14:55:00,152.14,152.18,152.14,152.16,16835.0,145.5765,145.6147,145.5765,145.5956,16835.0
2023-05-08 15:00:00,152.17,152.19,152.09,152.13,34108.0,145.6052,145.6243,145.5286,145.5669,34108.0
2023-05-08 15:05:00,152.11,152.14,152.08,152.1,6798.0,145.5477,145.5765,145.519,145.5382,6798.0
2023-05-08 15:10:00,152.09,152.12,152.01,152.03,12513.0,145.5286,145.5573,145.4521,145.4712,12513.0
2023-05-08 15:15:00,152.03,152.06,151.9,152.03,22108.0,145.4712,145.4999,145.3468,145.4712,22108.0
2023-05-08 15:20:00,152.03,152.03,151.96,151.97,6750.0,145.4712,145.4712,145.4042,145.4138,6750.0
2023-05-08 15:25:00,151.94,151.95,151.89,151.93,5639.0,145.3851,145.3946,145.3372,145.3755,5639.0
2023-05-08 15:30:00,151.92,152.0,151.91,151.99,6063.0,145.3659,145.4425,145.3564,145.4329,6063.0
2023-05-08 15:35:00,151.99,152.03,151.97,152.02,15773.0,145.4329,145.4712,145.4138,145.4616,15773.0
2023-05-08 15:40:00,152.01,152.1,152.01,152.06,22428.0,145.4521,145.5382,145.4521,145.4999,22428.0
2023-05-08 15:45:00,152.06,152.12,152.03,152.08,18877.0,145.4999,145.5573,145.4712,145.519,18877.0
2023-05-08 15:50:00,152.09,152.09,151.95,151.99,117791.0,145.5286,145.5286,145.3946,145.4329,117791.0
2023-05-08 15:55:00,151.97,152.0,151.92,151.97,54201.0,145.4138,145.4425,145.3659,145.4138,54201.0
2023-05-09 09:30:00,151.2,151.23,150.95,151.06,43462.0,144.677,144.7057,144.4378,144.543,43462.0
2023-05-09 09:35:00,151.17,151.22,151.02,151.02,6786.0,144.6483,144.6961,144.5048,144.5048,6786.0
2023-05-09 09:40:00,151.01,151.3,151.0,151.21,6485.0,144.4952,144.7727,144.4856,144.6866,6485.0
2023-05-09 09:45:00,151.22,151.29,151.13,151.16,21049.0,144.6961,144.7631,144.61,144.6387,21049.0
2023-05-09 09:50:00,151.19,151.22,151.11,151.16,10602.0,144.6674,144.6961,144.5909,144.6387,10602.0
2023-05-09 09:55:00,151.16,151.33,151.1,151.3,6809.0,144.6387,144.8014,144.5813,144.7727,6809.0
2023-05-09 10:00:00,151.29,151.36,151.09,151.09,3898.0,144.7631,144.8301,144.5717,144.5717,3898.0
2023-05-09 10:05:00,151.21,151.21,151.02,151.11,26613.0,144.6866,144.6866,144.5048,144.5909,26613.0
2023-05-09 10:10:00,151.05,151.15,151.01,151.09,6522.0,144.5335,144.6292,144.4952,144.5717,6522.0
2023-05-09 10:15:00,151.12,151.3,151.11,151.28,9993.0,144.6005,144.7727,144.5909,144.7536,9993.0
2023-05-09 10:20:00,151.29,151.29,151.2,151.21,4028.0,144.7631,144.7631,144.677,144.6866,4028.0
2023-05-09 10:25:00,151.26,151.4,151.26,151.32,1917.0,144.7344,144.8684,144.7344,144.7918,1917.0
2023-05-09 10:30:00,151.33,151.37,151.19,151.21,7312.0,144.8014,144.8397,144.6674,144.6866,7312.0
2023-05-09 10:35:00,151.21,151.25,151.17,151.17,1639.0,144.6866,144.7248,144.6483,144.6483,1639.0
2023-05-09 10:40:00,151.34,151.39,151.32,151.39,3808.0,144.811,144.8588,144.7918,144.8588,3808.0
2023-05-09 10:45:00,151.42,151.42,151.3,151.34,1608.0,144.8875,144.8875,144.7727,144.811,1608.0
2023-05-09 10:50:00,151.3,151.37,151.28,151.37,6755.0,144.7727,144.8397,144.7536,144.8397,6755.0
2023-05-09 10:55:00,151.4,151.42,151.35,151.35,1667.0,144.8684,144.8875,144.8205,144.8205,1667.0
2023-05-09 11:00:00,151.39,151.44,151.38,151.44,3000.0,144.8588,144.9066,144.8492,144.9066,3000.0
2023-05-09 11:05:00,151.43,151.52,151.41,151.52,9267.0,144.8971,144.9832,144.8779,144.9832,9267.0
2023-05-09 11:10:00,151.51,151.51,151.33,151.38,3664.0,144.9736,144.9736,144.8014,144.8492,3664.0
2023-05-09 11:15:00,151.42,151.58,151.42,151.55,2901.0,144.8875,145.0406,144.8875,145.0119,2901.0
2023-05-09 11:20:00,151.53,151.55,151.46,151.48,2261.0,144.9928,145.0119,144.9258,144.9449,2261.0
2023-05-09 11:25:00,151.41,151.44,151.35,151.36,4437.0,144.8779,144.9066,144.8205,144.8301,4437.0
2023-05-09 11:30:00,151.44,151.53,151.43,151.53,1752.0,144.9066,144.9928,144.8971,144.9928,1752.0
2023-05-09 11:35:00,151.56,151.56,151.45,151.45,1002.0,145.0215,145.0215,144.9162,144.9162,1002.0
2023-05-09 11:40:00,151.42,151.48,151.38,151.42,8535.0,144.8875,144.9449,144.8492,144.8875,8535.0
2023-05-09 11:45:00,151.41,151.43,151.39,151.42,4260.0,144.8779,144.8971,144.8588,144.8875,4260.0
2023-05-09 11:50:00,151.44,151.44,151.39,151.39,480.0,144.9066,144.9066,144.8588,144.8588,480.0
2023-05-09 11:55:00,151.38,151.4,151.34,151.36,2726.0,144.8492,144.8684,144.811,144.8301,2726.0
2023-05-09 12:00:00,151.34,151.38,151.33,151.35,7124.0,144.811,144.8492,144.8014,144.8205,7124.0
2023-05-09 12:05:00,151.36,151.48,151.36,151.4,14180.0,144.8301,144.9449,144.8301,144.8684,14180.0
2023-05-09 12:10:00,151.4,151.41,151.33,151.35,15979.0,144.8684,144.8779,144.8014,144.8205,15979.0
2023-05-09 12:15:00,151.29,151.36,151.27,151.33,48964.0,144.7631,144.8301,144.744,144.8014,48964.0
2023-05-09 12:20:00,151.32,151.35,151.28,151.31,12452.0,144.7918,144.8205,144.7536,144.7823,12452.0
2023-05-09 12:25:00,151.31,151.37,151.29,151.29,9158.0,144.7823,144.8397,144.7631,144.7631,9158.0
2023-05-09 12:30:00,151.31,151.45,151.3,151.44,12112.0,144.7823,144.9162,144.7727,144.9066,12112.0
2023-05-09 12:35:00,151.44,151.44,151.31,151.32,4931.0,144.9066,144.9066,144.7823,144.7918,4931.0
2023-05-09 12:40:00,151.32,151.36,151.3,151.34,6922.0,144.7918,144.8301,144.7727,144.811,6922.0
2023-05-09 12:45:00,151.37,151.37,151.3,151.3,5510.0,144.8397,144.8397,144.7727,144.7727,5510.0
2023-05-09 12:50:00,151.37,151.41,151.35,151.38,14245.0,144.8397,144.8779,144.8205,144.8492,14245.0
2023-05-09 12:55:00,151.41,151.49,151.4,151.47,7957.0,144.8779,144.9545,144.8684,144.9354,7957.0
2023-05-09 13:00:00,151.46,151.49,151.43,151.46,5801.0,144.9258,144.9545,144.8971,144.9258,5801.0
2023-05-09 13:05:00,151.47,151.48,151.41,151.44,5769.0,144.9354,144.9449,144.8779,144.9066,5769.0
2023-05-09 13:10:00,151.43,151.43,151.36,151.39,2663.0,144.8971,144.8971,144.8301,144.8588,2663.0
2023-05-09 13:15:00,151.4,151.46,151.4,151.45,6323.0,144.8684,144.9258,144.8684,144.9162,6323.0
2023-05-09 13:20:00,151.43,151.49,151.43,151.46,2875.0,144.8971,144.9545,144.8971,144.9258,2875.0
2023-05-09 13:25:00,151.46,151.52,151.45,151.5,7838.0,144.9258,144.9832,144.9162,144.9641,7838.0
2023-05-09 13:30:00,151.52,151.57,151.52,151.54,2406.0,144.9832,145.031,144.9832,145.0023,2406.0
2023-05-09 13:35:00,151.56,151.57,151.48,151.52,3532.0,145.0215,145.031,144.9449,144.9832,3532.0
2023-05-09 13:40:00,151.5,151.54,151.5,151.52,2974.0,144.9641,145.0023,144.9641,144.9832,2974.0
2023-05-09 13:45:00,151.51,151.65,151.5,151.64,5824.0,144.9736,145.1076,144.9641,145.098,5824.0
2023-05-09 13:50:00,151.63,151.73,151.61,151.71,3081.0,145.0885,145.1841,145.0693,145.165,3081.0
2023-05-09 13:55:00,151.74,151.85,151.74,151.83,5217.0,145.1937,145.299,145.1937,145.2798,5217.0
2023-05-09 14:00:00,151.85,151.91,151.84,151.85,5447.0,145.299,145.3564,145.2894,145.299,5447.0
2023-05-09 14:05:00,151.83,151.84,151.75,151.79,2566.0,145.2798,145.2894,145.2033,145.2415,2566.0
2023-05-09 14:10:00,151.79,151.81,151.76,151.79,7528.0,145.2415,145.2607,145.2128,145.2415,7528.0
2023-05-09 14:15:00,151.8,151.91,151.8,151.84,12926.0,145.2511,145.3564,145.2511,145.2894,12926.0
2023-05-09 14:20:00,151.86,151.87,151.77,151.77,6156.0,145.3085,145.3181,145.2224,145.2224,6156.0
2023-05-09 14:25:00,151.76,151.79,151.74,151.78,24395.0,145.2128,145.2415,145.1937,145.232,24395.0
2023-05-09 14:30:00,151.78,151.81,151.76,151.77,5218.0,145.232,145.2607,145.2128,145.2224,5218.0
2023-05-09 14:35:00,151.79,151.82,151.77,151.77,3742.0,145.2415,145.2703,145.2224,145.2224,3742.0
2023-05-09 14:40:00,151.77,151.84,151.76,151.82,4637.0,145.2224,145.2894,145.2128,145.2703,4637.0
2023-05-09 14:45:00,151.82,151.83,151.8,151.82,3337.0,145.2703,145.2798,145.2511,145.2703,3337.0
2023-05-09 14:50:00,151.84,151.85,151.57,151.58,23226.0,145.2894,145.299,145.031,145.0406,23226.0
2023-05-09 14:55:00,151.62,151.73,151.62,151.68,5072.0,145.0789,145.1841,145.0789,145.1363,5072.0
2023-05-09 15:00:00,151.71,151.75,151.7,151.74,2253.0,145.165,145.2033,145.1554,145.1937,2253.0
2023-05-09 15:05:00,151.76,151.84,151.75,151.81,5200.0,145.2128,145.2894,145.2033,145.2607,5200.0
2023-05-09 15:10:00,151.81,151.83,151.77,151.77,7802.0,145.2607,145.2798,145.2224,145.2224,7802.0
2023-05-09 15:15:00,151.75,151.77,151.67,151.67,4837.0,145.2033,145.2224,145.1267,145.1267,4837.0
2023-05-09 15:20:00,151.67,151.72,151.67,151.71,4336.0,145.1267,145.1746,145.1267,145.165,4336.0
2023-05-09 15:25:00,151.74,151.77,151.71,151.75,2941.0,145.1937,145.2224,145.165,145.2033,2941.0
2023-05-09 15:30:00,151.74,151.79,151.72,151.78,6159.0,145.1937,145.2415,145.1746,145.232,6159.0
2023-05-09 15:35:00,151.78,151.81,151.72,151.73,7299.0,145.232,145.2607,145.1746,145.1841,7299.0
2023-05-09 15:40:00,151.71,151.71,151.58,151.6,16860.0,145.165,145.165,145.0406,145.0597,16860.0
2023-05-09 15:45:00,151.57,151.64,151.55,151.59,19017.0,145.031,145.098,145.0119,145.0502,19017.0
2023-05-09 15:50:00,151.58,151.58,151.47,151.51,48842.0,145.0406,145.0406,144.9354,144.9736,48842.0
2023-05-09 15:55:00,151.5,151.52,151.36,151.36,110990.0,144.9641,144.9832,144.8301,144.8301,110990.0
2023-05-10 09:30:00,152.44,152.54,152.32,152.35,69377.0,145.8635,145.9592,145.7487,145.7774,69377.0
2023-05-10 09:35:00,152.38,152.41,151.84,151.86,47323.0,145.8061,145.8348,145.2894,145.3085,47323.0
2023-05-10 09:40:00,151.86,151.86,151.46,151.52,19933.0,145.3085,145.3085,144.9258,144.9832,19933.0
2023-05-10 09:45:00,151.53,151.55,151.14,151.21,31587.0,144.9928,145.0119,144.6196,144.6866,31587.0
2023-05-10 09:50:00,151.28,151.28,151.12,151.14,18680.0,144.7536,144.7536,144.6005,144.6196,18680.0
2023-05-10 09:55:00,151.14,151.44,151.14,151.41,21700.0,144.6196,144.9066,144.6196,144.8779,21700.0
2023-05-10 10:00:00,151.43,151.69,151.43,151.64,8513.0,144.8971,145.1459,144.8971,145.098,8513.0
2023-05-10 10:05:00,151.67,151.8,151.56,151.56,41519.0,145.1267,145.2511,145.0215,145.0215,41519.0
2023-05-10 10:10:00,151.53,151.65,151.47,151.53,24166.0,144.9928,145.1076,144.9354,144.9928,24166.0
2023-05-10 10:15:00,151.56,151.57,151.06,151.06,18722.0,145.0215,145.031,144.543,144.543,18722.0
2023-05-10 10:20:00,151.14,151.28,151.14,151.25,7144.0,144.6196,144.7536,144.6196,144.7248,7144.0
2023-05-10 10:25:00,151.3,151.33,151.11,151.11,6768.0,144.7727,144.8014,144.5909,144.5909,6768.0
2023-05-10 10:30:00,151.13,151.26,151.13,151.19,3962.0,144.61,144.7344,144.61,144.6674,3962.0
2023-05-10 10:35:00,151.17,151.17,150.92,150.97,11949.0,144.6483,144.6483,144.4091,144.4569,11949.0
2023-05-10 10:40:00,151.0,151.03,150.72,150.73,4740.0,144.4856,144.5143,144.2177,144.2273,4740.0
2023-05-10 10:45:00,150.7,150.91,150.53,150.78,4670.0,144.1986,144.3995,144.0359,144.2751,4670.0
2023-05-10 10:50:00,150.71,150.86,150.59,150.85,15094.0,144.2081,144.3517,144.0933,144.3421,15094.0
2023-05-10 10:55:00,150.77,150.84,150.75,150.83,2670.0,144.2656,144.3325,144.2464,144.323,2670.0
2023-05-10 11:00:00,150.88,150.97,150.88,150.96,4952.0,144.3708,144.4569,144.3708,144.4474,4952.0
2023-05-10 11:05:00,150.94,151.04,150.91,151.04,2539.0,144.4282,144.5239,144.3995,144.5239,2539.0
2023-05-10 11:10:00,151.01,151.11,151.01,151.04,5030.0,144.4952,144.5909,144.4952,144.5239,5030.0
2023-05-10 11:15:00,151.0,151.19,151.0,151.19,3483.0,144.4856,144.6674,144.4856,144.6674,3483.0
2023-05-10 11:20:00,151.17,151.26,151.17,151.18,2364.0,144.6483,144.7344,144.6483,144.6579,2364.0
2023-05-10 11:25:00,151.19,151.19,151.13,151.16,15304.0,144.6674,144.6674,144.61,144.6387,15304.0
2023-05-10 11:30:00,151.16,151.28,151.1,151.19,14571.0,144.6387,144.7536,144.5813,144.6674,14571.0
2023-05-10 11:35:00,151.22,151.22,151.19,151.2,572.0,144.6961,144.6961,144.6674,144.677,572.0
2023-05-10 11:40:00,151.13,151.26,151.12,151.15,6041.0,144.61,144.7344,144.6005,144.6292,6041.0
2023-05-10 11:45:00,151.07,151.1,151.06,151.06,1449.0,144.5526,144.5813,144.543,144.543,1449.0
2023-05-10 11:50:00,151.05,151.09,151.02,151.02,1400.0,144.5335,144.5717,144.5048,144.5048,1400.0
2023-05-10 11:55:00,151.02,151.05,150.91,150.95,21696.0,144.5048,144.5335,144.3995,144.4378,21696.0
2023-05-10 12:00:00,150.94,150.99,150.81,150.89,11673.0,144.4282,144.4761,144.3038,144.3804,11673.0
2023-05-10 12:05:00,150.81,150.88,150.8,150.87,2179.0,144.3038,144.3708,144.2943,144.3612,2179.0
2023-05-10 12:10:00,150.83,150.97,150.82,150.86,18014.0,144.323,144.4569,144.3134,144.3517,18014.0
2023-05-10 12:15:00,150.84,150.93,150.8,150.93,14971.0,144.3325,144.4187,144.2943,144.4187,14971.0
2023-05-10 12:20:00,150.91,151.01,150.88,151.0,18752.0,144.3995,144.4952,144.3708,144.4856,18752.0
2023-05-10 12:25:00,151.02,151.05,150.89,150.92,14766.0,144.5048,144.5335,144.3804,144.4091,14766.0
2023-05-10 12:30:00,150.94,150.97,150.82,150.84,29368.0,144.4282,144.4569,144.3134,144.3325,29368.0
2023-05-10 12:35:00,150.81,150.82,150.65,150.76,27441.0,144.3038,144.3134,144.1507,144.256,27441.0
2023-05-10 12:40:00,150.79,150.83,150.72,150.74,25020.0,144.2847,144.323,144.2177,144.2368,25020.0
2023-05-10 12:45:00,150.71,150.78,150.66,150.68,31218.0,144.2081,144.2751,144.1603,144.1794,31218.0
2023-05-10 12:50:00,150.67,150.74,150.62,150.67,29829.0,144.1699,144.2368,144.122,144.1699,29829.0
2023-05-10 12:55:00,150.67,150.67,150.51,150.6,40427.0,144.1699,144.1699,144.0168,144.1029,40427.0
2023-05-10 13:00:00,150.6,150.6,150.49,150.49,9723.0,144.1029,144.1029,143.9976,143.9976,9723.0
2023-05-10 13:05:00,150.49,150.54,150.45,150.45,5508.0,143.9976,144.0455,143.9594,143.9594,5508.0
2023-05-10 13:10:00,150.45,150.47,150.35,150.45,5332.0,143.9594,143.9785,143.8637,143.9594,5332.0
2023-05-10 13:15:00,150.4,150.42,150.36,150.42,1658.0,143.9115,143.9307,143.8732,143.9307,1658.0
2023-05-10 13:20:00,150.42,150.43,150.21,150.21,43976.0,143.9307,143.9402,143.7297,143.7297,43976.0
2023-05-10 13:25:00,150.18,150.18,150.0,150.07,3610.0,143.701,143.701,143.5288,143.5958,3610.0
2023-05-10 13:30:00,150.09,150.23,150.08,150.22,3579.0,143.6149,143.7489,143.6053,143.7393,3579.0
2023-05-10 13:35:00,150.21,150.22,150.04,150.04,2262.0,143.7297,143.7393,143.567,143.567,2262.0
2023-05-10 13:40:00,149.98,150.1,149.98,150.09,4523.0,143.5096,143.6245,143.5096,143.6149,4523.0
2023-05-10 13:45:00,150.08,150.25,150.08,150.25,5590.0,143.6053,143.768,143.6053,143.768,5590.0
2023-05-10 13:50:00,150.25,150.38,150.18,150.32,47162.0,143.768,143.8924,143.701,143.835,47162.0
2023-05-10 13:55:00,150.32,150.41,150.3,150.41,3943.0,143.835,143.9211,143.8158,143.9211,3943.0
2023-05-10 14:00:00,150.45,150.5,150.44,150.49,1519.0,143.9594,144.0072,143.9498,143.9976,1519.0
2023-05-10 14:05:00,150.5,150.57,150.5,150.53,1240.0,144.0072,144.0742,144.0072,144.0359,1240.0
2023-05-10 14:10:00,150.59,150.65,150.56,150.62,3188.0,144.0933,144.1507,144.0646,144.122,3188.0
2023-05-10 14:15:00,150.63,150.65,150.61,150.64,936.0,144.1316,144.1507,144.1125,144.1412,936.0
2023-05-10 14:20:00,150.6,150.62,150.51,150.54,11718.0,144.1029,144.122,144.0168,144.0455,11718.0
2023-05-10 14:25:00,150.52,150.71,150.51,150.67,27987.0,144.0263,144.2081,144.0168,144.1699,27987.0
2023-05-10 14:30:00,150.72,150.8,150.7,150.8,15101.0,144.2177,144.2943,144.1986,144.2943,15101.0
2023-05-10 14:35:00,150.79,150.89,150.78,150.87,3270.0,144.2847,144.3804,144.2751,144.3612,3270.0
2023-05-10 14:40:00,150.87,151.06,150.86,150.99,6264.0,144.3612,144.543,144.3517,144.4761,6264.0
2023-05-10 14:45:00,151.03,151.07,150.84,150.86,43554.0,144.5143,144.5526,144.3325,144.3517,43554.0
2023-05-10 14:50:00,150.83,150.95,150.82,150.87,1923.0,144.323,144.4378,144.3134,144.3612,1923.0
2023-05-10 14:55:00,150.89,150.93,150.88,150.92,6057.0,144.3804,144.4187,144.3708,144.4091,6057.0
2023-05-10 15:00:00,150.92,150.95,150.87,150.94,5381.0,144.4091,144.4378,144.3612,144.4282,5381.0
2023-05-10 15:05:00,151.0,151.06,150.94,151.02,13109.0,144.4856,144.543,144.4282,144.5048,13109.0
2023-05-10 15:10:00,151.05,151.09,150.96,151.0,26943.0,144.5335,144.5717,144.4474,144.4856,26943.0
2023-05-10 15:15:00,150.97,151.13,150.92,151.13,18776.0,144.4569,144.61,144.4091,144.61,18776.0
2023-05-10 15:20:00,151.14,151.37,151.14,151.37,14084.0,144.6196,144.8397,144.6196,144.8397,14084.0
2023-05-10 15:25:00,151.41,151.53,151.4,151.4,18056.0,144.8779,144.9928,144.8684,144.8684,18056.0
2023-05-10 15:30:00,151.36,151.62,151.35,151.51,17313.0,144.8301,145.0789,144.8205,144.9736,17313.0
2023-05-10 15:35:00,151.51,151.55,151.46,151.53,11746.0,144.9736,145.0119,144.9258,144.9928,11746.0
2023-05-10 15:40:00,151.53,151.59,151.51,151.51,10171.0,144.9928,145.0502,144.9736,144.9736,10171.0
2023-05-10 15:45:00,151.51,151.58,151.44,151.52,14929.0,144.9736,145.0406,144.9066,144.9832,14929.0
2023-05-10 15:50:00,151.51,151.51,151.23,151.32,30217.0,144.9736,144.9736,144.7057,144.7918,30217.0
2023-05-10 15:55:00,151.33,151.36,151.23,151.23,44215.0,144.8014,144.8301,144.7057,144.7057,44215.0
2023-05-11 09:30:00,150.57,150.6,150.2,150.21,25135.0,144.0742,144.1029,143.7201,143.7297,25135.0
2023-05-11 09:35:00,150.16,150.42,150.15,150.42,7630.0,143.6819,143.9307,143.6723,143.9307,7630.0
2023-05-11 09:40:00,150.4,150.59,150.35,150.59,2043.0,143.9115,144.0933,143.8637,144.0933,2043.0
2023-05-11 09:45:00,150.56,150.56,150.08,150.09,27827.0,144.0646,144.0646,143.6053,143.6149,27827.0
2023-05-11 09:50:00,150.07,150.19,149.97,150.0,10194.0,143.5958,143.7106,143.5001,143.5288,10194.0
2023-05-11 09:55:00,150.03,150.19,150.01,150.04,35122.0,143.5575,143.7106,143.5383,143.567,35122.0
2023-05-11 10:00:00,150.06,150.09,149.9,149.95,8012.0,143.5862,143.6149,143.4331,143.4809,8012.0
2023-05-11 10:05:00,149.95,150.03,149.89,149.93,14669.0,143.4809,143.5575,143.4235,143.4618,14669.0
2023-05-11 10:10:00,149.97,149.97,149.82,149.93,6308.0,143.5001,143.5001,143.3565,143.4618,6308.0
2023-05-11 10:15:00,150.0,150.12,149.91,149.91,7032.0,143.5288,143.6436,143.4427,143.4427,7032.0
2023-05-11 10:20:00,149.88,150.02,149.78,150.02,29537.0,143.414,143.5479,143.3183,143.5479,29537.0
2023-05-11 10:25:00,150.08,150.23,150.08,150.19,3001.0,143.6053,143.7489,143.6053,143.7106,3001.0
2023-05-11 10:30:00,150.2,150.28,150.01,150.12,6500.0,143.7201,143.7967,143.5383,143.6436,6500.0
2023-05-11 10:35:00,150.17,150.17,150.06,150.06,5306.0,143.6914,143.6914,143.5862,143.5862,5306.0
2023-05-11 10:40:00,150.05,150.09,149.99,150.08,4858.0,143.5766,143.6149,143.5192,143.6053,4858.0
2023-05-11 10:45:00,150.05,150.42,150.0,150.28,8766.0,143.5766,143.9307,143.5288,143.7967,8766.0
2023-05-11 10:50:00,150.31,150.34,150.18,150.24,15868.0,143.8254,143.8541,143.701,143.7584,15868.0
2023-05-11 10:55:00,150.29,150.32,150.27,150.27,4036.0,143.8063,143.835,143.7871,143.7871,4036.0
2023-05-11 11:00:00,150.29,150.47,150.29,150.44,7275.0,143.8063,143.9785,143.8063,143.9498,7275.0
2023-05-11 11:05:00,150.39,150.43,150.3,150.32,7023.0,143.9019,143.9402,143.8158,143.835,7023.0
2023-05-11 11:10:00,150.32,150.34,150.21,150.21,3464.0,143.835,143.8541,143.7297,143.7297,3464.0
2023-05-11 11:15:00,150.3,150.32,150.18,150.19,4209.0,143.8158,143.835,143.701,143.7106,4209.0
2023-05-11 11:20:00,150.16,150.28,150.15,150.19,6159.0,143.6819,143.7967,143.6723,143.7106,6159.0
2023-05-11 11:25:00,150.15,150.22,150.12,150.21,1100.0,143.6723,143.7393,143.6436,143.7297,1100.0
2023-05-11 11:30:00,150.23,150.38,150.23,150.34,10738.0,143.7489,143.8924,143.7489,143.8541,10738.0
2023-05-11 11:35:00,150.32,150.36,150.29,150.3,2421.0,143.835,143.8732,143.8063,143.8158,2421.0
2023-05-11 11:40:00,150.26,150.54,150.26,150.5,8558.0,143.7776,144.0455,143.7776,144.0072,8558.0
2023-05-11 11:45:00,150.48,150.48,150.4,150.41,912.0,143.9881,143.9881,143.9115,143.9211,912.0
2023-05-11 11:50:00,150.47,150.54,150.47,150.52,2234.0,143.9785,144.0455,143.9785,144.0263,2234.0
2023-05-11 11:55:00,150.49,150.49,150.43,150.45,8374.0,143.9976,143.9976,143.9402,143.9594,8374.0
2023-05-11 12:00:00,150.51,150.51,150.28,150.32,10413.0,144.0168,144.0168,143.7967,143.835,10413.0
2023-05-11 12:05:00,150.33,150.49,150.28,150.41,17476.0,143.8445,143.9976,143.7967,143.9211,17476.0
2023-05-11 12:10:00,150.41,150.41,150.32,150.35,11471.0,143.9211,143.9211,143.835,143.8637,11471.0
2023-05-11 12:15:00,150.31,150.35,150.24,150.35,11284.0,143.8254,143.8637,143.7584,143.8637,11284.0
2023-05-11 12:20:00,150.36,150.56,150.32,150.56,7380.0,143.8732,144.0646,143.835,144.0646,7380.0
2023-05-11 12:25:00,150.55,150.55,150.34,150.42,12652.0,144.055,144.055,143.8541,143.9307,12652.0
2023-05-11 12:30:00,150.43,150.48,150.39,150.4,7518.0,143.9402,143.9881,143.9019,143.9115,7518.0
2023-05-11 12:35:00,150.45,150.47,150.44,150.44,822.0,143.9594,143.9785,143.9498,143.9498,822.0
2023-05-11 12:40:00,150.41,150.5,150.4,150.43,5835.0,143.9211,144.0072,143.9115,143.9402,5835.0
2023-05-11 12:45:00,150.44,150.46,150.42,150.46,28463.0,143.9498,143.9689,143.9307,143.9689,28463.0
2023-05-11 12:50:00,150.44,150.5,150.37,150.4,10069.0,143.9498,144.0072,143.8828,143.9115,10069.0
2023-05-11 12:55:00,150.41,150.46,150.37,150.46,3562.0,143.9211,143.9689,143.8828,143.9689,3562.0
2023-05-11 13:00:00,150.49,150.5,150.38,150.45,5412.0,143.9976,144.0072,143.8924,143.9594,5412.0
2023-05-11 13:05:00,150.41,150.5,150.35,150.36,4212.0,143.9211,144.0072,143.8637,143.8732,4212.0
2023-05-11 13:10:00,150.38,150.38,150.29,150.34,2076.0,143.8924,143.8924,143.8063,143.8541,2076.0
2023-05-11 13:15:00,150.32,150.44,150.32,150.41,9037.0,143.835,143.9498,143.835,143.9211,9037.0
2023-05-11 13:20:00,150.42,150.43,150.19,150.19,15534.0,143.9307,143.9402,143.7106,143.7106,15534.0
2023-05-11 13:25:00,150.2,150.3,150.18,150.25,33942.0,143.7201,143.8158,143.701,143.768,33942.0
2023-05-11 13:30:00,150.23,150.25,150.17,150.23,5956.0,143.7489,143.768,143.6914,143.7489,5956.0
2023-05-11 13:35:00,150.24,150.36,150.21,150.36,18144.0,143.7584,143.8732,143.7297,143.8732,18144.0
2023-05-11 13:40:00,150.34,150.37,150.15,150.16,19556.0,143.8541,143.8828,143.6723,143.6819,19556.0
2023-05-11 13:45:00,150.13,150.14,149.86,149.87,25598.0,143.6532,143.6627,143.3948,143.4044,25598.0
2023-05-11 13:50:00,149.82,150.05,149.81,150.05,3035.0,143.3565,143.5766,143.347,143.5766,3035.0
2023-05-11 13:55:00,150.02,150.18,150.0,150.17,20943.0,143.5479,143.701,143.5288,143.6914,20943.0
2023-05-11 14:00:00,150.19,150.19,150.06,150.11,1412.0,143.7106,143.7106,143.5862,143.634,1412.0
2023-05-11 14:05:00,150.12,150.14,150.09,150.13,1873.0,143.6436,143.6627,143.6149,143.6532,1873.0
2023-05-11 14:10:00,150.17,150.17,150.08,150.1,8633.0,143.6914,143.6914,143.6053,143.6245,8633.0
2023-05-11 14:15:00,150.12,150.13,150.01,150.04,11024.0,143.6436,143.6532,143.5383,143.567,11024.0
2023-05-11 14:20:00,149.99,150.16,149.96,150.14,12798.0,143.5192,143.6819,143.4905,143.6627,12798.0
2023-05-11 14:25:00,150.15,150.24,150.14,150.18,4905.0,143.6723,143.7584,143.6627,143.701,4905.0
2023-05-11 14:30:00,150.2,150.25,150.18,150.25,8666.0,143.7201,143.768,143.701,143.768,8666.0
2023-05-11 14:35:00,150.23,150.3,150.21,150.3,43651.0,143.7489,143.8158,143.7297,143.8158,43651.0
2023-05-11 14:40:00,150.31,150.5,150.3,150.43,54525.0,143.8254,144.0072,143.8158,143.9402,54525.0
2023-05-11 14:45:00,150.44,150.45,150.36,150.43,32340.0,143.9498,143.9594,143.8732,143.9402,32340.0
2023-05-11 14:50:00,150.41,150.43,150.33,150.34,4205.0,143.9211,143.9402,143.8445,143.8541,4205.0
2023-05-11 14:55:00,150.34,150.44,150.34,150.43,6440.0,143.8541,143.9498,143.8541,143.9402,6440.0
2023-05-11 15:00:00,150.46,150.47,150.41,150.41,12325.0,143.9689,143.9785,143.9211,143.9211,12325.0
2023-05-11 15:05:00,150.38,150.49,150.36,150.48,5938.0,143.8924,143.9976,143.8732,143.9881,5938.0
2023-05-11 15:10:00,150.48,150.48,150.43,150.43,1686.0,143.9881,143.9881,143.9402,143.9402,1686.0
2023-05-11 15:15:00,150.42,150.42,150.3,150.32,3457.0,143.9307,143.9307,143.8158,143.835,3457.0
2023-05-11 15:20:00,150.32,150.39,150.27,150.38,3510.0,143.835,143.9019,143.7871,143.8924,3510.0
2023-05-11 15:25:00,150.38,150.39,150.34,150.35,13580.0,143.8924,143.9019,143.8541,143.8637,13580.0
2023-05-11 15:30:00,150.37,150.39,150.33,150.37,3411.0,143.8828,143.9019,143.8445,143.8828,3411.0
2023-05-11 15:35:00,150.34,150.35,150.3,150.32,4979.0,143.8541,143.8637,143.8158,143.835,4979.0
2023-05-11 15:40:00,150.31,150.34,150.25,150.34,5745.0,143.8254,143.8541,143.768,143.8541,5745.0
2023-05-11 15:45:00,150.33,150.44,150.32,150.41,8845.0,143.8445,143.9498,143.835,143.9211,8845.0
2023-05-11 15:50:00,150.41,150.45,150.34,150.44,14903.0,143.9211,143.9594,143.8541,143.9498,14903.0
2023-05-11 15:55:00,150.45,150.58,150.45,150.5,90943.0,143.9594,144.0838,143.9594,144.0072,90943.0
2023-05-12 09:30:00,151.05,151.12,150.92,151.02,48628.0,144.5335,144.6005,144.4091,144.5048,48628.0
2023-05-12 09:35:00,150.99,151.05,150.96,151.04,15477.0,144.4761,144.5335,144.4474,144.5239,15477.0
2023-05-12 09:40:00,151.01,151.14,150.99,151.09,21532.0,144.4952,144.6196,144.4761,144.5717,21532.0
2023-05-12 09:45:00,151.1,151.13,150.76,150.81,12659.0,144.5813,144.61,144.256,144.3038,12659.0
2023-05-12 09:50:00,150.8,151.07,150.8,151.04,7154.0,144.2943,144.5526,144.2943,144.5239,7154.0
2023-05-12 09:55:00,151.04,151.06,150.81,150.81,8427.0,144.5239,144.543,144.3038,144.3038,8427.0
2023-05-12 10:00:00,150.8,150.89,150.6,150.64,18957.0,144.2943,144.3804,144.1029,144.1412,18957.0
2023-05-12 10:05:00,150.67,150.69,150.54,150.68,8761.0,144.1699,144.189,144.0455,144.1794,8761.0
2023-05-12 10:10:00,150.69,150.77,150.68,150.71,7254.0,144.189,144.2656,144.1794,144.2081,7254.0
2023-05-12 10:15:00,150.64,150.7,150.58,150.67,11128.0,144.1412,144.1986,144.0838,144.1699,11128.0
2023-05-12 10:20:00,150.69,150.71,150.68,150.71,1902.0,144.189,144.2081,144.1794,144.2081,1902.0
2023-05-12 10:25:00,150.71,150.72,150.62,150.66,12890.0,144.2081,144.2177,144.122,144.1603,12890.0
2023-05-12 10:30:00,150.57,150.59,150.52,150.57,6333.0,144.0742,144.0933,144.0263,144.0742,6333.0
2023-05-12 10:35:00,150.48,150.51,150.36,150.48,5950.0,143.9881,144.0168,143.8732,143.9881,5950.0
2023-05-12 10:40:00,150.44,150.51,150.44,150.46,17416.0,143.9498,144.0168,143.9498,143.9689,17416.0
2023-05-12 10:45:00,150.47,150.47,150.34,150.38,2063.0,143.9785,143.9785,143.8541,143.8924,2063.0
2023-05-12 10:50:00,150.35,150.36,150.24,150.29,1899.0,143.8637,143.8732,143.7584,143.8063,1899.0
2023-05-12 10:55:00,150.29,150.38,150.29,150.37,2994.0,143.8063,143.8924,143.8063,143.8828,2994.0
2023-05-12 11:00:00,150.4,150.45,150.34,150.38,1973.0,143.9115,143.9594,143.8541,143.8924,1973.0
2023-05-12 11:05:00,150.44,150.51,150.43,150.46,3131.0,143.9498,144.0168,143.9402,143.9689,3131.0
2023-05-12 11:10:00,150.44,150.45,150.3,150.3,864.0,143.9498,143.9594,143.8158,143.8158,864.0
2023-05-12 11:15:00,150.24,150.24,150.13,150.21,4546.0,143.7584,143.7584,143.6532,143.7297,4546.0
2023-05-12 11:20:00,150.22,150.26,150.16,150.18,2151.0,143.7393,143.7776,143.6819,143.701,2151.0
2023-05-12 11:25:00,150.19,150.23,150.15,150.18,5589.0,143.7106,143.7489,143.6723,143.701,5589.0
2023-05-12 11:30:00,150.12,150.21,150.12,150.21,16853.0,143.6436,143.7297,143.6436,143.7297,16853.0
2023-05-12 11:35:00,150.18,150.22,150.09,150.09,2797.0,143.701,143.7393,143.6149,143.6149,2797.0
2023-05-12 11:40:00,150.09,150.15,150.07,150.15,4328.0,143.6149,143.6723,143.5958,143.6723,4328.0
2023-05-12 11:45:00,150.11,150.23,150.11,150.19,3239.0,143.634,143.7489,143.634,143.7106,3239.0
2023-05-12 11:50:00,150.2,150.22,150.14,150.18,5956.0,143.7201,143.7393,143.6627,143.701,5956.0
2023-05-12 11:55:00,150.18,150.3,150.17,150.3,10135.0,143.701,143.8158,143.6914,143.8158,10135.0
2023-05-12 12:00:00,150.33,150.33,150.06,150.08,33583.0,143.8445,143.8445,143.5862,143.6053,33583.0
2023-05-12 12:05:00,150.06,150.09,150.05,150.08,4827.0,143.5862,143.6149,143.5766,143.6053,4827.0
2023-05-12 12:10:00,150.05,150.05,149.9,149.94,6707.0,143.5766,143.5766,143.4331,143.4714,6707.0
2023-05-12 12:15:00,149.92,150.0,149.91,149.94,2804.0,143.4522,143.5288,143.4427,143.4714,2804.0
2023-05-12 12:20:00,149.99,149.99,149.76,149.84,8592.0,143.5192,143.5192,143.2991,143.3757,8592.0
2023-05-12 12:25:00,149.84,149.86,149.81,149.84,9237.0,143.3757,143.3948,143.347,143.3757,9237.0
2023-05-12 12:30:00,149.83,149.96,149.79,149.92,5574.0,143.3661,143.4905,143.3278,143.4522,5574.0
2023-05-12 12:35:00,149.94,149.97,149.8,149.83,5778.0,143.4714,143.5001,143.3374,143.3661,5778.0
2023-05-12 12:40:00,149.9,149.9,149.74,149.74,7622.0,143.4331,143.4331,143.28,143.28,7622.0
2023-05-12 12:45:00,149.76,149.76,149.69,149.71,8137.0,143.2991,143.2991,143.2321,143.2513,8137.0
2023-05-12 12:50:00,149.71,149.75,149.7,149.7,3757.0,143.2513,143.2896,143.2417,143.2417,3757.0
2023-05-12 12:55:00,149.69,149.76,149.68,149.73,2877.0,143.2321,143.2991,143.2226,143.2704,2877.0
2023-05-12 13:00:00,149.7,149.7,149.63,149.7,2247.0,143.2417,143.2417,143.1747,143.2417,2247.0
2023-05-12 13:05:00,149.74,149.78,149.74,149.78,1538.0,143.28,143.3183,143.28,143.3183,1538.0
2023-05-12 13:10:00,149.77,149.84,149.76,149.81,3048.0,143.3087,143.3757,143.2991,143.347,3048.0
2023-05-12 13:15:00,149.73,149.76,149.7,149.75,2252.0,143.2704,143.2991,143.2417,143.2896,2252.0
2023-05-12 13:20:00,149.75,150.0,149.74,149.99,9330.0,143.2896,143.5288,143.28,143.5192,9330.0
2023-05-12 13:25:00,150.06,150.1,149.98,149.99,3505.0,143.5862,143.6245,143.5096,143.5192,3505.0
2023-05-12 13:30:00,149.96,150.01,149.91,149.92,10825.0,143.4905,143.5383,143.4427,143.4522,10825.0
2023-05-12 13:35:00,149.89,149.92,149.82,149.84,6433.0,143.4235,143.4522,143.3565,143.3757,6433.0
2023-05-12 13:40:00,149.85,149.89,149.82,149.89,4515.0,143.3852,143.4235,143.3565,143.4235,4515.0
2023-05-12 13:45:00,149.85,149.85,149.73,149.74,3232.0,143.3852,143.3852,143.2704,143.28,3232.0
2023-05-12 13:50:00,149.71,149.74,149.63,149.64,16668.0,143.2513,143.28,143.1747,143.1843,16668.0
2023-05-12 13:55:00,149.64,149.64,149.59,149.61,3447.0,143.1843,143.1843,143.1365,143.1556,3447.0
2023-05-12 14:00:00,149.57,149.72,149.55,149.69,4561.0,143.1173,143.2609,143.0982,143.2321,4561.0
2023-05-12 14:05:00,149.69,149.72,149.63,149.66,6954.0,143.2321,143.2609,143.1747,143.2034,6954.0
2023-05-12 14:10:00,149.7,149.74,149.56,149.57,9751.0,143.2417,143.28,143.1078,143.1173,9751.0
2023-05-12 14:15:00,149.56,149.58,149.55,149.58,1899.0,143.1078,143.1269,143.0982,143.1269,1899.0
2023-05-12 14:20:00,149.54,149.64,149.54,149.63,4114.0,143.0886,143.1843,143.0886,143.1747,4114.0
2023-05-12 14:25:00,149.64,149.8,149.63,149.7,6712.0,143.1843,143.3374,143.1747,143.2417,6712.0
2023-05-12 14:30:00,149.71,149.77,149.64,149.74,16043.0,143.2513,143.3087,143.1843,143.28,16043.0
2023-05-12 14:35:00,149.74,149.75,149.56,149.59,24832.0,143.28,143.2896,143.1078,143.1365,24832.0
2023-05-12 14:40:00,149.6,149.65,149.51,149.61,7634.0,143.146,143.1939,143.0599,143.1556,7634.0
2023-05-12 14:45:00,149.68,149.71,149.63,149.65,9219.0,143.2226,143.2513,143.1747,143.1939,9219.0
2023-05-12 14:50:00,149.68,149.8,149.68,149.78,7949.0,143.2226,143.3374,143.2226,143.3183,7949.0
2023-05-12 14:55:00,149.78,149.83,149.75,149.8,6200.0,143.3183,143.3661,143.2896,143.3374,6200.0
2023-05-12 15:00:00,149.8,149.84,149.73,149.81,3164.0,143.3374,143.3757,143.2704,143.347,3164.0
2023-05-12 15:05:00,149.82,149.91,149.82,149.88,5159.0,143.3565,143.4427,143.3565,143.414,5159.0
2023-05-12 15:10:00,149.89,149.91,149.77,149.77,13810.0,143.4235,143.4427,143.3087,143.3087,13810.0
2023-05-12 15:15:00,149.79,149.91,149.79,149.91,8793.0,143.3278,143.4427,143.3278,143.4427,8793.0
2023-05-12 15:20:00,149.92,149.96,149.92,149.94,10883.0,143.4522,143.4905,143.4522,143.4714,10883.0
2023-05-12 15:25:00,149.93,149.99,149.89,149.94,7891.0,143.4618,143.5192,143.4235,143.4714,7891.0
2023-05-12 15:30:00,149.95,150.07,149.95,150.07,16346.0,143.4809,143.5958,143.4809,143.5958,16346.0
2023-05-12 15:35:00,150.14,150.19,150.05,150.06,19142.0,143.6627,143.7106,143.5766,143.5862,19142.0
2023-05-12 15:40:00,150.1,150.12,150.07,150.11,20511.0,143.6245,143.6436,143.5958,143.634,20511.0
2023-05-12 15:45:00,150.11,150.17,150.08,150.13,35133.0,143.634,143.6914,143.6053,143.6532,35133.0
2023-05-12 15:50:00,150.12,150.3,150.07,150.29,42433.0,143.6436,143.8158,143.5958,143.8063,42433.0
2023-05-12 15:55:00,150.31,150.39,150.3,150.37,74326.0,143.8254,143.9019,143.8158,143.8828,74326.0
2023-05-15 09:30:00,150.67,150.78,150.31,150.31,47969.0,144.1699,144.2751,143.8254,143.8254,47969.0
2023-05-15 09:35:00,150.33,150.46,150.33,150.46,11658.0,143.8445,143.9689,143.8445,143.9689,11658.0
2023-05-15 09:40:00,150.47,150.56,150.32,150.32,9849.0,143.9785,144.0646,143.835,143.835,9849.0
2023-05-15 09:45:00,150.39,150.41,150.27,150.28,4852.0,143.9019,143.9211,143.7871,143.7967,4852.0
2023-05-15 09:50:00,150.3,150.38,150.26,150.34,8704.0,143.8158,143.8924,143.7776,143.8541,8704.0
2023-05-15 09:55:00,150.26,150.28,150.22,150.28,3919.0,143.7776,143.7967,143.7393,143.7967,3919.0
2023-05-15 10:00:00,150.3,150.39,150.29,150.31,10250.0,143.8158,143.9019,143.8063,143.8254,10250.0
2023-05-15 10:05:00,150.36,150.41,150.16,150.17,6991.0,143.8732,143.9211,143.6819,143.6914,6991.0
2023-05-15 10:10:00,150.15,150.23,150.13,150.14,9453.0,143.6723,143.7489,143.6532,143.6627,9453.0
2023-05-15 10:15:00,150.13,150.21,150.11,150.17,83045.0,143.6532,143.7297,143.634,143.6914,83045.0
2023-05-15 10:20:00,150.2,150.37,150.19,150.36,14596.0,143.7201,143.8828,143.7106,143.8732,14596.0
2023-05-15 10:25:00,150.39,150.52,150.35,150.49,1924.0,143.9019,144.0263,143.8637,143.9976,1924.0
2023-05-15 10:30:00,150.51,150.55,150.48,150.53,11022.0,144.0168,144.055,143.9881,144.0359,11022.0
2023-05-15 10:35:00,150.59,150.64,150.53,150.53,6419.0,144.0933,144.1412,144.0359,144.0359,6419.0
2023-05-15 10:40:00,150.54,150.64,150.54,150.6,7624.0,144.0455,144.1412,144.0455,144.1029,7624.0
2023-05-15 10:45:00,150.61,150.65,150.61,150.64,2319.0,144.1125,144.1507,144.1125,144.1412,2319.0
2023-05-15 10:50:00,150.67,150.78,150.67,150.76,21062.0,144.1699,144.2751,144.1699,144.256,21062.0
2023-05-15 10:55:00,150.77,150.78,150.63,150.63,18492.0,144.2656,144.2751,144.1316,144.1316,18492.0
2023-05-15 11:00:00,150.62,150.72,150.62,150.67,6356.0,144.122,144.2177,144.122,144.1699,6356.0
2023-05-15 11:05:00,150.66,150.78,150.66,150.71,6901.0,144.1603,144.2751,144.1603,144.2081,6901.0
2023-05-15 11:10:00,150.73,150.74,150.69,150.69,8153.0,144.2273,144.2368,144.189,144.189,8153.0
2023-05-15 11:15:00,150.72,150.77,150.71,150.76,7869.0,144.2177,144.2656,144.2081,144.256,7869.0
2023-05-15 11:20:00,150.78,150.78,150.7,150.75,2753.0,144.2751,144.2751,144.1986,144.2464,2753.0
2023-05-15 11:25:00,150.75,150.79,150.73,150.74,5524.0,144.2464,144.2847,144.2273,144.2368,5524.0
2023-05-15 11:30:00,150.72,150.78,150.7,150.71,15261.0,144.2177,144.2751,144.1986,144.2081,15261.0
2023-05-15 11:35:00,150.72,150.76,150.69,150.72,13829.0,144.2177,144.256,144.189,144.2177,13829.0
2023-05-15 11:40:00,150.7,150.7,150.57,150.58,6028.0,144.1986,144.1986,144.0742,144.0838,6028.0
2023-05-15 11:45:00,150.59,150.7,150.58,150.7,2280.0,144.0933,144.1986,144.0838,144.1986,2280.0
2023-05-15 11:50:00,150.7,150.77,150.6,150.61,14426.0,144.1986,144.2656,144.1029,144.1125,14426.0
2023-05-15 11:55:00,150.63,150.67,150.6,150.67,5238.0,144.1316,144.1699,144.1029,144.1699,5238.0
2023-05-15 12:00:00,150.62,150.67,150.52,150.54,7675.0,144.122,144.1699,144.0263,144.0455,7675.0
2023-05-15 12:05:00,150.55,150.61,150.55,150.58,4474.0,144.055,144.1125,144.055,144.0838,4474.0
2023-05-15 12:10:00,150.57,150.61,150.55,150.6,41608.0,144.0742,144.1125,144.055,144.1029,41608.0
2023-05-15 12:15:00,150.57,150.69,150.56,150.69,15095.0,144.0742,144.189,144.0646,144.189,15095.0
2023-05-15 12:20:00,150.7,150.7,150.65,150.67,1469.0,144.1986,144.1986,144.1507,144.1699,1469.0
2023-05-15 12:25:00,150.66,150.78,150.64,150.78,1918.0,144.1603,144.2751,144.1412,144.2751,1918.0
2023-05-15 12:30:00,150.74,150.78,150.73,150.78,3852.0,144.2368,144.2751,144.2273,144.2751,3852.0
2023-05-15 12:35:00,150.77,150.82,150.77,150.8,2914.0,144.2656,144.3134,144.2656,144.2943,2914.0
2023-05-15 12:40:00,150.79,150.86,150.78,150.86,11000.0,144.2847,144.3517,144.2751,144.3517,11000.0
2023-05-15 12:45:00,150.89,151.01,150.89,150.99,7187.0,144.3804,144.4952,144.3804,144.4761,7187.0
2023-05-15 12:50:00,151.0,151.08,151.0,151.07,3186.0,144.4856,144.5622,144.4856,144.5526,3186.0
2023-05-15 12:55:00,151.0,151.16,151.0,151.16,11706.0,144.4856,144.6387,144.4856,144.6387,11706.0
2023-05-15 13:00:00,151.16,151.17,151.12,151.14,10899.0,144.6387,144.6483,144.6005,144.6196,10899.0
2023-05-15 13:05:00,151.17,151.26,151.16,151.26,6992.0,144.6483,144.7344,144.6387,144.7344,6992.0
2023-05-15 13:10:00,151.27,151.37,151.26,151.33,11759.0,144.744,144.8397,144.7344,144.8014,11759.0
2023-05-15 13:15:00,151.36,151.38,151.31,151.31,12581.0,144.8301,144.8492,144.7823,144.7823,12581.0
2023-05-15 13:20:00,151.29,151.3,151.17,151.21,4467.0,144.7631,144.7727,144.6483,144.6866,4467.0
2023-05-15 13:25:00,151.2,151.2,150.94,150.94,7131.0,144.677,144.677,144.4282,144.4282,7131.0
2023-05-15 13:30:00,150.95,150.99,150.87,150.95,3225.0,144.4378,144.4761,144.3612,144.4378,3225.0
2023-05-15 13:35:00,150.96,150.96,150.85,150.86,39178.0,144.4474,144.4474,144.3421,144.3517,39178.0
2023-05-15 13:40:00,150.86,150.89,150.67,150.74,8268.0,144.3517,144.3804,144.1699,144.2368,8268.0
2023-05-15 13:45:00,150.72,150.76,150.7,150.76,1734.0,144.2177,144.256,144.1986,144.256,1734.0
2023-05-15 13:50:00,150.75,150.83,150.73,150.83,8200.0,144.2464,144.323,144.2273,144.323,8200.0
2023-05-15 13:55:00,150.83,150.91,150.82,150.89,5686.0,144.323,144.3995,144.3134,144.3804,5686.0
2023-05-15 14:00:00,150.92,150.95,150.9,150.91,6962.0,144.4091,144.4378,144.3899,144.3995,6962.0
2023-05-15 14:05:00,150.91,150.99,150.91,150.98,11896.0,144.3995,144.4761,144.3995,144.4665,11896.0
2023-05-15 14:10:00,150.98,151.0,150.96,150.97,7135.0,144.4665,144.4856,144.4474,144.4569,7135.0
2023-05-15 14:15:00,150.98,150.98,150.8,150.88,15651.0,144.4665,144.4665,144.2943,144.3708,15651.0
2023-05-15 14:20:00,150.88,150.9,150.83,150.83,7110.0,144.3708,144.3899,144.323,144.323,7110.0
2023-05-15 14:25:00,150.82,150.87,150.79,150.82,6135.0,144.3134,144.3612,144.2847,144.3134,6135.0
2023-05-15 14:30:00,150.85,150.87,150.81,150.87,5321.0,144.3421,144.3612,144.3038,144.3612,5321.0
2023-05-15 14:35:00,150.9,150.94,150.87,150.93,14056.0,144.3899,144.4282,144.3612,144.4187,14056.0
2023-05-15 14:40:00,150.94,150.99,150.93,150.99,3322.0,144.4282,144.4761,144.4187,144.4761,3322.0
2023-05-15 14:45:00,150.97,151.05,150.97,151.01,10853.0,144.4569,144.5335,144.4569,144.4952,10853.0
2023-05-15 14:50:00,151.02,151.02,150.95,150.95,25355.0,144.5048,144.5048,144.4378,144.4378,25355.0
2023-05-15 14:55:00,150.97,150.97,150.89,150.94,7691.0,144.4569,144.4569,144.3804,144.4282,7691.0
2023-05-15 15:00:00,150.96,151.02,150.93,150.97,15398.0,144.4474,144.5048,144.4187,144.4569,15398.0
2023-05-15 15:05:00,150.97,151.06,150.97,151.05,11320.0,144.4569,144.543,144.4569,144.5335,11320.0
2023-05-15 15:10:00,151.05,151.08,151.0,151.02,38778.0,144.5335,144.5622,144.4856,144.5048,38778.0
2023-05-15 15:15:00,151.02,151.07,151.0,151.06,11028.0,144.5048,144.5526,144.4856,144.543,11028.0
2023-05-15 15:20:00,151.06,151.09,150.99,151.08,13799.0,144.543,144.5717,144.4761,144.5622,13799.0
2023-05-15 15:25:00,151.07,151.09,151.04,151.06,4456.0,144.5526,144.5717,144.5239,144.543,4456.0
2023-05-15 15:30:00,151.07,151.12,151.02,151.08,13812.0,144.5526,144.6005,144.5048,144.5622,13812.0
2023-05-15 15:35:00,151.05,151.09,151.04,151.09,8217.0,144.5335,144.5717,144.5239,144.5717,8217.0
2023-05-15 15:40:00,151.07,151.09,150.93,150.95,13613.0,144.5526,144.5717,144.4187,144.4378,13613.0
2023-05-15 15:45:00,150.94,151.02,150.94,150.96,16727.0,144.4282,144.5048,144.4282,144.4474,16727.0
2023-05-15 15:50:00,150.94,150.99,150.92,150.94,27661.0,144.4282,144.4761,144.4091,144.4282,27661.0
2023-05-15 15:55:00,150.94,151.1,150.91,151.1,88788.0,144.4282,144.5813,144.3995,144.5813,88788.0
2023-05-16 09:30:00,150.69,150.69,150.37,150.47,35245.0,144.189,144.189,143.8828,143.9785,35245.0
2023-05-16 09:35:00,150.49,150.49,150.22,150.29,5725.0,143.9976,143.9976,143.7393,143.8063,5725.0
2023-05-16 09:40:00,150.33,150.66,150.27,150.63,6949.0,143.8445,144.1603,143.7871,144.1316,6949.0
2023-05-16 09:45:00,150.66,150.66,150.27,150.3,4014.0,144.1603,144.1603,143.7871,143.8158,4014.0
2023-05-16 09:50:00,150.33,150.33,149.89,149.91,29888.0,143.8445,143.8445,143.4235,143.4427,29888.0
2023-05-16 09:55:00,149.94,150.01,149.91,149.94,4271.0,143.4714,143.5383,143.4427,143.4714,4271.0
2023-05-16 10:00:00,149.97,150.05,149.92,149.99,24600.0,143.5001,143.5766,143.4522,143.5192,24600.0
2023-05-16 10:05:00,150.0,150.19,149.89,149.92,9904.0,143.5288,143.7106,143.4235,143.4522,9904.0
2023-05-16 10:10:00,149.93,149.93,149.62,149.67,4906.0,143.4618,143.4618,143.1652,143.213,4906.0
2023-05-16 10:15:00,149.68,149.81,149.65,149.8,4297.0,143.2226,143.347,143.1939,143.3374,4297.0
2023-05-16 10:20:00,149.78,149.83,149.66,149.67,14460.0,143.3183,143.3661,143.2034,143.213,14460.0
2023-05-16 10:25:00,149.71,149.9,149.69,149.9,2323.0,143.2513,143.4331,143.2321,143.4331,2323.0
2023-05-16 10:30:00,149.95,150.02,149.77,149.81,5753.0,143.4809,143.5479,143.3087,143.347,5753.0
2023-05-16 10:35:00,149.8,149.81,149.71,149.72,11982.0,143.3374,143.347,143.2513,143.2609,11982.0
2023-05-16 10:40:00,149.72,149.81,149.67,149.8,4697.0,143.2609,143.347,143.213,143.3374,4697.0
2023-05-16 10:45:00,149.8,149.85,149.75,149.82,21995.0,143.3374,143.3852,143.2896,143.3565,21995.0
2023-05-16 10:50:00,149.82,149.83,149.69,149.71,11630.0,143.3565,143.3661,143.2321,143.2513,11630.0
2023-05-16 10:55:00,149.75,149.83,149.65,149.69,8580.0,143.2896,143.3661,143.1939,143.2321,8580.0
2023-05-16 11:00:00,149.71,149.71,149.66,149.69,4433.0,143.2513,143.2513,143.2034,143.2321,4433.0
2023-05-16 11:05:00,149.73,149.76,149.65,149.68,5470.0,143.2704,143.2991,143.1939,143.2226,5470.0
2023-05-16 11:10:00,149.67,149.75,149.6,149.61,14404.0,143.213,143.2896,143.146,143.1556,14404.0
2023-05-16 11:15:00,149.62,149.65,149.58,149.65,8613.0,143.1652,143.1939,143.1269,143.1939,8613.0
2023-05-16 11:20:00,149.69,149.69,149.65,149.68,5079.0,143.2321,143.2321,143.1939,143.2226,5079.0
2023-05-16 11:25:00,149.68,149.81,149.68,149.81,13211.0,143.2226,143.347,143.2226,143.347,13211.0
2023-05-16 11:30:00,149.81,149.82,149.72,149.77,4545.0,143.347,143.3565,143.2609,143.3087,4545.0
2023-05-16 11:35:00,149.75,149.76,149.5,149.54,8040.0,143.2896,143.2991,143.0503,143.0886,8040.0
2023-05-16 11:40:00,149.55,149.64,149.55,149.64,3514.0,143.0982,143.1843,143.0982,143.1843,3514.0
2023-05-16 11:45:00,149.64,149.75,149.64,149.75,1100.0,143.1843,143.2896,143.1843,143.2896,1100.0
2023-05-16 11:50:00,149.75,149.88,149.75,149.78,6985.0,143.2896,143.414,143.2896,143.3183,6985.0
2023-05-16 11:55:00,149.79,149.8,149.68,149.74,21732.0,143.3278,143.3374,143.2226,143.28,21732.0
2023-05-16 12:00:00,149.77,149.77,149.72,149.75,14848.0,143.3087,143.3087,143.2609,143.2896,14848.0
2023-05-16 12:05:00,149.77,149.78,149.75,149.77,71379.0,143.3087,143.3183,143.2896,143.3087,71379.0
2023-05-16 12:10:00,149.75,149.8,149.7,149.71,14341.0,143.2896,143.3374,143.2417,143.2513,14341.0
2023-05-16 12:15:00,149.76,149.8,149.69,149.69,6985.0,143.2991,143.3374,143.2321,143.2321,6985.0
2023-05-16 12:20:00,149.7,149.7,149.63,149.68,5845.0,143.2417,143.2417,143.1747,143.2226,5845.0
2023-05-16 12:25:00,149.67,149.72,149.64,149.72,6895.0,143.213,143.2609,143.1843,143.2609,6895.0
2023-05-16 12:30:00,149.73,149.76,149.64,149.7,8020.0,143.2704,143.2991,143.1843,143.2417,8020.0
2023-05-16 12:35:00,149.7,149.81,149.7,149.81,5228.0,143.2417,143.347,143.2417,143.347,5228.0
2023-05-16 12:40:00,149.82,149.9,149.81,149.84,5126.0,143.3565,143.4331,143.347,143.3757,5126.0
2023-05-16 12:45:00,149.83,149.86,149.68,149.72,10537.0,143.3661,143.3948,143.2226,143.2609,10537.0
2023-05-16 12:50:00,149.75,149.79,149.73,149.79,5613.0,143.2896,143.3278,143.2704,143.3278,5613.0
2023-05-16 12:55:00,149.79,149.85,149.78,149.81,5347.0,143.3278,143.3852,143.3183,143.347,5347.0
2023-05-16 13:00:00,149.81,149.83,149.73,149.75,7734.0,143.347,143.3661,143.2704,143.2896,7734.0
2023-05-16 13:05:00,149.75,149.83,149.73,149.79,7868.0,143.2896,143.3661,143.2704,143.3278,7868.0
2023-05-16 13:10:00,149.79,149.82,149.75,149.82,3916.0,143.3278,143.3565,143.2896,143.3565,3916.0
2023-05-16 13:15:00,149.81,149.82,149.72,149.72,7577.0,143.347,143.3565,143.2609,143.2609,7577.0
2023-05-16 13:20:00,149.74,149.76,149.66,149.7,7429.0,143.28,143.2991,143.2034,143.2417,7429.0
2023-05-16 13:25:00,149.66,149.69,149.58,149.61,3435.0,143.2034,143.2321,143.1269,143.1556,3435.0
2023-05-16 13:30:00,149.63,149.64,149.58,149.63,12200.0,143.1747,143.1843,143.1269,143.1747,12200.0
2023-05-16 13:35:00,149.61,149.63,149.56,149.58,7513.0,143.1556,143.1747,143.1078,143.1269,7513.0
2023-05-16 13:40:00,149.54,149.55,149.47,149.47,15664.0,143.0886,143.0982,143.0216,143.0216,15664.0
2023-05-16 13:45:00,149.48,149.6,149.47,149.59,12256.0,143.0312,143.146,143.0216,143.1365,12256.0
2023-05-16 13:50:00,149.61,149.65,149.59,149.62,4030.0,143.1556,143.1939,143.1365,143.1652,4030.0
2023-05-16 13:55:00,149.61,149.71,149.61,149.7,4852.0,143.1556,143.2513,143.1556,143.2417,4852.0
2023-05-16 14:00:00,149.7,149.71,149.51,149.52,5164.0,143.2417,143.2513,143.0599,143.0695,5164.0
2023-05-16 14:05:00,149.54,149.57,149.46,149.52,7542.0,143.0886,143.1173,143.0121,143.0695,7542.0
2023-05-16 14:10:00,149.5,149.57,149.5,149.54,6201.0,143.0503,143.1173,143.0503,143.0886,6201.0
2023-05-16 14:15:00,149.52,149.57,149.52,149.57,3461.0,143.0695,143.1173,143.0695,143.1173,3461.0
2023-05-16 14:20:00,149.58,149.58,149.46,149.48,12414.0,143.1269,143.1269,143.0121,143.0312,12414.0
2023-05-16 14:25:00,149.47,149.49,149.45,149.47,4096.0,143.0216,143.0408,143.0025,143.0216,4096.0
2023-05-16 14:30:00,149.48,149.53,149.43,149.53,21635.0,143.0312,143.079,142.9834,143.079,21635.0
2023-05-16 14:35:00,149.51,149.55,149.48,149.55,9968.0,143.0599,143.0982,143.0312,143.0982,9968.0
2023-05-16 14:40:00,149.55,149.6,149.55,149.57,12725.0,143.0982,143.146,143.0982,143.1173,12725.0
2023-05-16 14:45:00,149.57,149.6,149.57,149.59,9766.0,143.1173,143.146,143.1173,143.1365,9766.0
2023-05-16 14:50:00,149.63,149.69,149.63,149.65,1261.0,143.1747,143.2321,143.1747,143.1939,1261.0
2023-05-16 14:55:00,149.68,149.69,149.61,149.64,3239.0,143.2226,143.2321,143.1556,143.1843,3239.0
2023-05-16 15:00:00,149.63,149.67,149.6,149.67,8038.0,143.1747,143.213,143.146,143.213,8038.0
2023-05-16 15:05:00,149.62,149.63,149.57,149.57,3454.0,143.1652,143.1747,143.1173,143.1173,3454.0
2023-05-16 15:10:00,149.57,149.68,149.57,149.61,11465.0,143.1173,143.2226,143.1173,143.1556,11465.0
2023-05-16 15:15:00,149.59,149.62,149.57,149.57,5936.0,143.1365,143.1652,143.1173,143.1173,5936.0
2023-05-16 15:20:00,149.55,149.6,149.53,149.6,9129.0,143.0982,143.146,143.079,143.146,9129.0
2023-05-16 15:25:00,149.62,149.66,149.6,149.63,7297.0,143.1652,143.2034,143.146,143.1747,7297.0
2023-05-16 15:30:00,149.62,149.63,149.57,149.57,12918.0,143.1652,143.1747,143.1173,143.1173,12918.0
2023-05-16 15:35:00,149.55,149.56,149.48,149.52,13597.0,143.0982,143.1078,143.0312,143.0695,13597.0
2023-05-16 15:40:00,149.52,149.53,149.48,149.51,7829.0,143.0695,143.079,143.0312,143.0599,7829.0
2023-05-16 15:45:00,149.5,149.5,149.41,149.42,19595.0,143.0503,143.0503,142.9642,142.9738,19595.0
2023-05-16 15:50:00,149.41,149.41,149.17,149.18,26754.0,142.9642,142.9642,142.7346,142.7441,26754.0
2023-05-16 15:55:00,149.19,149.24,149.14,149.14,15930.0,142.7537,142.8016,142.7059,142.7059,15930.0
2023-05-17 09:30:00,149.95,150.06,149.82,149.97,53127.0,143.4809,143.5862,143.3565,143.5001,53127.0
2023-05-17 09:35:00,149.96,149.99,149.85,149.85,46286.0,143.4905,143.5192,143.3852,143.3852,46286.0
2023-05-17 09:40:00,149.86,149.89,149.76,149.89,5091.0,143.3948,143.4235,143.2991,143.4235,5091.0
2023-05-17 09:45:00,149.85,149.91,149.62,149.62,49351.0,143.3852,143.4427,143.1652,143.1652,49351.0
2023-05-17 09:50:00,149.61,149.67,149.45,149.49,49744.0,143.1556,143.213,143.0025,143.0408,49744.0
2023-05-17 09:55:00,149.53,149.59,149.41,149.42,11885.0,143.079,143.1365,142.9642,142.9738,11885.0
2023-05-17 10:00:00,149.43,149.52,149.36,149.49,6980.0,142.9834,143.0695,142.9164,143.0408,6980.0
2023-05-17 10:05:00,149.51,149.71,149.51,149.64,11418.0,143.0599,143.2513,143.0599,143.1843,11418.0
2023-05-17 10:10:00,149.61,149.66,149.52,149.56,17042.0,143.1556,143.2034,143.0695,143.1078,17042.0
2023-05-17 10:15:00,149.6,149.65,149.5,149.51,3571.0,143.146,143.1939,143.0503,143.0599,3571.0
2023-05-17 10:20:00,149.52,149.7,149.52,149.7,3114.0,143.0695,143.2417,143.0695,143.2417,3114.0
2023-05-17 10:25:00,149.71,149.85,149.7,149.85,53562.0,143.2513,143.3852,143.2417,143.3852,53562.0
2023-05-17 10:30:00,149.84,149.91,149.8,149.86,42206.0,143.3757,143.4427,143.3374,143.3948,42206.0
2023-05-17 10:35:00,149.88,149.89,149.78,149.81,59557.0,143.414,143.4235,143.3183,143.347,59557.0
2023-05-17 10:40:00,149.77,149.82,149.72,149.76,4545.0,143.3087,143.3565,143.2609,143.2991,4545.0
2023-05-17 10:45:00,149.79,149.79,149.64,149.65,5124.0,143.3278,143.3278,143.1843,143.1939,5124.0
2023-05-17 10:50:00,149.65,149.7,149.64,149.68,8787.0,143.1939,143.2417,143.1843,143.2226,8787.0
2023-05-17 10:55:00,149.68,149.75,149.66,149.72,8877.0,143.2226,143.2896,143.2034,143.2609,8877.0
2023-05-17 11:00:00,149.78,149.83,149.76,149.83,40123.0,143.3183,143.3661,143.2991,143.3661,40123.0
2023-05-17 11:05:00,149.81,149.81,149.72,149.75,5387.0,143.347,143.347,143.2609,143.2896,5387.0
2023-05-17 11:10:00,149.77,149.83,149.75,149.83,3174.0,143.3087,143.3661,143.2896,143.3661,3174.0
2023-05-17 11:15:00,149.84,150.18,149.82,149.95,34728.0,143.3757,143.701,143.3565,143.4809,34728.0
2023-05-17 11:20:00,149.98,149.98,149.65,149.81,18851.0,143.5096,143.5096,143.1939,143.347,18851.0
2023-05-17 11:25:00,149.81,150.0,149.77,149.97,7011.0,143.347,143.5288,143.3087,143.5001,7011.0
2023-05-17 11:30:00,149.99,150.04,149.93,149.93,11265.0,143.5192,143.567,143.4618,143.4618,11265.0
2023-05-17 11:35:00,149.96,150.03,149.92,150.03,9628.0,143.4905,143.5575,143.4522,143.5575,9628.0
2023-05-17 11:40:00,150.03,150.15,150.03,150.14,7455.0,143.5575,143.6723,143.5575,143.6627,7455.0
2023-05-17 11:45:00,150.15,150.2,150.13,150.14,5918.0,143.6723,143.7201,143.6532,143.6627,5918.0
2023-05-17 11:50:00,150.12,150.19,150.11,150.14,15569.0,143.6436,143.7106,143.634,143.6627,15569.0
2023-05-17 11:55:00,150.16,150.18,150.12,150.16,12080.0,143.6819,143.701,143.6436,143.6819,12080.0
2023-05-17 12:00:00,150.16,150.2,150.14,150.16,16553.0,143.6819,143.7201,143.6627,143.6819,16553.0
2023-05-17 12:05:00,150.17,150.25,150.17,150.19,33089.0,143.6914,143.768,143.6914,143.7106,33089.0
2023-05-17 12:10:00,150.2,150.24,150.17,150.19,16014.0,143.7201,143.7584,143.6914,143.7106,16014.0
2023-05-17 12:15:00,150.19,150.22,150.15,150.18,12628.0,143.7106,143.7393,143.6723,143.701,12628.0
2023-05-17 12:20:00,150.19,150.26,150.18,150.2,6686.0,143.7106,143.7776,143.701,143.7201,6686.0
2023-05-17 12:25:00,150.19,150.33,150.18,150.32,6414.0,143.7106,143.8445,143.701,143.835,6414.0
2023-05-17 12:30:00,150.34,150.46,150.33,150.41,19149.0,143.8541,143.9689,143.8445,143.9211,19149.0
2023-05-17 12:35:00,150.41,150.64,150.41,150.64,7049.0,143.9211,144.1412,143.9211,144.1412,7049.0
2023-05-17 12:40:00,150.65,150.71,150.6,150.71,5858.0,144.1507,144.2081,144.1029,144.2081,5858.0
2023-05-17 12:45:00,150.72,150.9,150.72,150.9,4558.0,144.2177,144.3899,144.2177,144.3899,4558.0
2023-05-17 12:50:00,150.81,150.96,150.8,150.96,3302.0,144.3038,144.4474,144.2943,144.4474,3302.0
2023-05-17 12:55:00,150.97,151.01,150.87,150.94,4974.0,144.4569,144.4952,144.3612,144.4282,4974.0
2023-05-17 13:00:00,150.97,151.08,150.97,151.08,4552.0,144.4569,144.5622,144.4569,144.5622,4552.0
2023-05-17 13:05:00,151.1,151.21,151.09,151.13,19253.0,144.5813,144.6866,144.5717,144.61,19253.0
2023-05-17 13:10:00,151.12,151.12,151.02,151.03,10637.0,144.6005,144.6005,144.5048,144.5143,10637.0
2023-05-17 13:15:00,151.04,151.04,150.93,150.96,10955.0,144.5239,144.5239,144.4187,144.4474,10955.0
2023-05-17 13:20:00,150.97,151.12,150.97,151.09,14618.0,144.4569,144.6005,144.4569,144.5717,14618.0
2023-05-17 13:25:00,151.11,151.13,151.05,151.1,17172.0,144.5909,144.61,144.5335,144.5813,17172.0
2023-05-17 13:30:00,151.13,151.27,151.12,151.27,5865.0,144.61,144.744,144.6005,144.744,5865.0
2023-05-17 13:35:00,151.28,151.29,151.14,151.16,7503.0,144.7536,144.7631,144.6196,144.6387,7503.0
2023-05-17 13:40:00,151.17,151.24,151.15,151.21,22311.0,144.6483,144.7153,144.6292,144.6866,22311.0
2023-05-17 13:45:00,151.22,151.31,151.2,151.27,8127.0,144.6961,144.7823,144.677,144.744,8127.0
2023-05-17 13:50:00,151.28,151.31,151.19,151.2,14254.0,144.7536,144.7823,144.6674,144.677,14254.0
2023-05-17 13:55:00,151.2,151.26,151.16,151.24,4172.0,144.677,144.7344,144.6387,144.7153,4172.0
2023-05-17 14:00:00,151.24,151.26,151.16,151.18,5168.0,144.7153,144.7344,144.6387,144.6579,5168.0
2023-05-17 14:05:00,151.13,151.13,150.98,150.98,6494.0,144.61,144.61,144.4665,144.4665,6494.0
2023-05-17 14:10:00,151.04,151.16,151.04,151.14,38798.0,144.5239,144.6387,144.5239,144.6196,38798.0
2023-05-17 14:15:00,151.09,151.17,151.06,151.14,10434.0,144.5717,144.6483,144.543,144.6196,10434.0
2023-05-17 14:20:00,151.15,151.16,151.08,151.1,4044.0,144.6292,144.6387,144.5622,144.5813,4044.0
2023-05-17 14:25:00,151.09,151.09,150.98,151.0,8622.0,144.5717,144.5717,144.4665,144.4856,8622.0
2023-05-17 14:30:00,151.01,151.05,150.87,150.88,6200.0,144.4952,144.5335,144.3612,144.3708,6200.0
2023-05-17 14:35:00,150.89,151.02,150.89,150.96,35185.0,144.3804,144.5048,144.3804,144.4474,35185.0
2023-05-17 14:40:00,150.96,150.99,150.93,150.94,18247.0,144.4474,144.4761,144.4187,144.4282,18247.0
2023-05-17 14:45:00,150.94,151.02,150.89,151.02,25973.0,144.4282,144.5048,144.3804,144.5048,25973.0
2023-05-17 14:50:00,151.02,151.02,150.85,150.9,27062.0,144.5048,144.5048,144.3421,144.3899,27062.0
2023-05-17 14:55:00,150.86,150.87,150.78,150.8,9476.0,144.3517,144.3612,144.2751,144.2943,9476.0
2023-05-17 15:00:00,150.81,150.93,150.8,150.91,20759.0,144.3038,144.4187,144.2943,144.3995,20759.0
2023-05-17 15:05:00,150.91,151.01,150.91,150.99,36446.0,144.3995,144.4952,144.3995,144.4761,36446.0
2023-05-17 15:10:00,151.0,151.03,150.97,150.99,27061.0,144.4856,144.5143,144.4569,144.4761,27061.0
2023-05-17 15:15:00,151.0,151.08,150.97,151.0,13238.0,144.4856,144.5622,144.4569,144.4856,13238.0
2023-05-17 15:20:00,150.99,151.0,150.75,150.77,21924.0,144.4761,144.4856,144.2464,144.2656,21924.0
2023-05-17 15:25:00,150.75,150.81,150.73,150.77,30477.0,144.2464,144.3038,144.2273,144.2656,30477.0
2023-05-17 15:30:00,150.77,150.85,150.72,150.75,9495.0,144.2656,144.3421,144.2177,144.2464,9495.0
2023-05-17 15:35:00,150.76,150.82,150.71,150.78,22859.0,144.256,144.3134,144.2081,144.2751,22859.0
2023-05-17 15:40:00,150.78,150.92,150.75,150.88,23536.0,144.2751,144.4091,144.2464,144.3708,23536.0
2023-05-17 15:45:00,150.87,151.04,150.87,151.0,27081.0,144.3612,144.5239,144.3612,144.4856,27081.0
2023-05-17 15:50:00,151.02,151.07,150.93,151.0,26212.0,144.5048,144.5526,144.4187,144.4856,26212.0
2023-05-17 15:55:00,151.01,151.1,150.93,151.03,54660.0,144.4952,144.5813,144.4187,144.5143,54660.0
2023-05-18 09:30:00,150.63,150.93,150.39,150.5,50552.0,144.1316,144.4187,143.9019,144.0072,50552.0
2023-05-18 09:35:00,150.5,150.63,150.43,150.61,6804.0,144.0072,144.1316,143.9402,144.1125,6804.0
2023-05-18 09:40:00,150.57,150.77,150.54,150.55,14443.0,144.0742,144.2656,144.0455,144.055,14443.0
2023-05-18 09:45:00,150.66,150.67,150.55,150.56,8007.0,144.1603,144.1699,144.055,144.0646,8007.0
2023-05-18 09:50:00,150.56,150.57,150.45,150.51,19613.0,144.0646,144.0742,143.9594,144.0168,19613.0
2023-05-18 09:55:00,150.5,150.52,150.38,150.52,12775.0,144.0072,144.0263,143.8924,144.0263,12775.0
2023-05-18 10:00:00,150.52,150.54,150.45,150.46,47379.0,144.0263,144.0455,143.9594,143.9689,47379.0
2023-05-18 10:05:00,150.47,150.71,150.43,150.66,46184.0,143.9785,144.2081,143.9402,144.1603,46184.0
2023-05-18 10:10:00,150.69,150.79,150.68,150.72,27095.0,144.189,144.2847,144.1794,144.2177,27095.0
2023-05-18 10:15:00,150.69,150.94,150.69,150.91,26981.0,144.189,144.4282,144.189,144.3995,26981.0
2023-05-18 10:20:00,150.93,151.11,150.93,151.06,21461.0,144.4187,144.5909,144.4187,144.543,21461.0
2023-05-18 10:25:00,151.06,151.08,151.01,151.08,1678.0,144.543,144.5622,144.4952,144.5622,1678.0
2023-05-18 10:30:00,151.17,151.35,151.14,151.34,1496.0,144.6483,144.8205,144.6196,144.811,1496.0
2023-05-18 10:35:00,151.38,151.38,151.26,151.36,10228.0,144.8492,144.8492,144.7344,144.8301,10228.0
2023-05-18 10:40:00,151.34,151.34,151.18,151.18,3794.0,144.811,144.811,144.6579,144.6579,3794.0
2023-05-18 10:45:00,151.11,151.25,151.11,151.22,40001.0,144.5909,144.7248,144.5909,144.6961,40001.0
2023-05-18 10:50:00,151.22,151.23,151.13,151.2,12421.0,144.6961,144.7057,144.61,144.677,12421.0
2023-05-18 10:55:00,151.19,151.27,151.19,151.25,39762.0,144.6674,144.744,144.6674,144.7248,39762.0
2023-05-18 11:00:00,151.28,151.46,151.28,151.4,41254.0,144.7536,144.9258,144.7536,144.8684,41254.0
2023-05-18 11:05:00,151.33,151.38,151.28,151.29,16558.0,144.8014,144.8492,144.7536,144.7631,16558.0
2023-05-18 11:10:00,151.27,151.28,151.1,151.13,8631.0,144.744,144.7536,144.5813,144.61,8631.0
2023-05-18 11:15:00,151.14,151.24,151.14,151.19,9740.0,144.6196,144.7153,144.6196,144.6674,9740.0
2023-05-18 11:20:00,151.2,151.2,150.97,151.09,12547.0,144.677,144.677,144.4569,144.5717,12547.0
2023-05-18 11:25:00,151.0,151.09,151.0,151.07,5441.0,144.4856,144.5717,144.4856,144.5526,5441.0
2023-05-18 11:30:00,151.09,151.14,151.04,151.1,59884.0,144.5717,144.6196,144.5239,144.5813,59884.0
2023-05-18 11:35:00,151.1,151.11,151.02,151.02,39109.0,144.5813,144.5909,144.5048,144.5048,39109.0
2023-05-18 11:40:00,151.0,151.07,150.96,151.05,8595.0,144.4856,144.5526,144.4474,144.5335,8595.0
2023-05-18 11:45:00,151.07,151.27,151.06,151.2,12474.0,144.5526,144.744,144.543,144.677,12474.0
2023-05-18 11:50:00,151.2,151.25,151.17,151.24,5200.0,144.677,144.7248,144.6483,144.7153,5200.0
2023-05-18 11:55:00,151.26,151.26,150.82,150.93,32736.0,144.7344,144.7344,144.3134,144.4187,32736.0
2023-05-18 12:00:00,150.91,150.92,150.86,150.86,5224.0,144.3995,144.4091,144.3517,144.3517,5224.0
2023-05-18 12:05:00,150.83,150.85,150.67,150.75,16804.0,144.323,144.3421,144.1699,144.2464,16804.0
2023-05-18 12:10:00,150.73,150.83,150.59,150.6,16291.0,144.2273,144.323,144.0933,144.1029,16291.0
2023-05-18 12:15:00,150.48,150.74,150.48,150.73,16522.0,143.9881,144.2368,143.9881,144.2273,16522.0
2023-05-18 12:20:00,150.71,150.8,150.67,150.79,12355.0,144.2081,144.2943,144.1699,144.2847,12355.0
2023-05-18 12:25:00,150.72,150.74,150.58,150.62,12150.0,144.2177,144.2368,144.0838,144.122,12150.0
2023-05-18 12:30:00,150.63,150.71,150.6,150.64,15637.0,144.1316,144.2081,144.1029,144.1412,15637.0
2023-05-18 12:35:00,150.62,150.69,150.6,150.6,5857.0,144.122,144.189,144.1029,144.1029,5857.0
2023-05-18 12:40:00,150.62,150.74,150.57,150.74,6014.0,144.122,144.2368,144.0742,144.2368,6014.0
2023-05-18 12:45:00,150.74,150.77,150.67,150.68,1404.0,144.2368,144.2656,144.1699,144.1794,1404.0
2023-05-18 12:50:00,150.64,150.69,150.63,150.63,9418.0,144.1412,144.189,144.1316,144.1316,9418.0
2023-05-18 12:55:00,150.56,150.66,150.51,150.62,7568.0,144.0646,144.1603,144.0168,144.122,7568.0
2023-05-18 13:00:00,150.7,150.74,150.68,150.68,2598.0,144.1986,144.2368,144.1794,144.1794,2598.0
2023-05-18 13:05:00,150.69,150.75,150.68,150.73,2606.0,144.189,144.2464,144.1794,144.2273,2606.0
2023-05-18 13:10:00,150.73,150.78,150.67,150.67,6167.0,144.2273,144.2751,144.1699,144.1699,6167.0
2023-05-18 13:15:00,150.71,150.83,150.69,150.82,2573.0,144.2081,144.323,144.189,144.3134,2573.0
2023-05-18 13:20:00,150.87,150.9,150.83,150.88,3071.0,144.3612,144.3899,144.323,144.3708,3071.0
2023-05-18 13:25:00,150.86,150.97,150.62,150.62,58349.0,144.3517,144.4569,144.122,144.122,58349.0
2023-05-18 13:30:00,150.57,150.74,150.57,150.73,6752.0,144.0742,144.2368,144.0742,144.2273,6752.0
2023-05-18 13:35:00,150.76,150.76,150.65,150.69,5456.0,144.256,144.256,144.1507,144.189,5456.0
2023-05-18 13:40:00,150.64,150.65,150.54,150.54,9856.0,144.1412,144.1507,144.0455,144.0455,9856.0
2023-05-18 13:45:00,150.5,150.61,150.43,150.61,9841.0,144.0072,144.1125,143.9402,144.1125,9841.0
2023-05-18 13:50:00,150.61,150.61,150.51,150.53,5631.0,144.1125,144.1125,144.0168,144.0359,5631.0
2023-05-18 13:55:00,150.51,150.51,150.41,150.45,19543.0,144.0168,144.0168,143.9211,143.9594,19543.0
2023-05-18 14:00:00,150.51,150.6,150.47,150.53,3150.0,144.0168,144.1029,143.9785,144.0359,3150.0
2023-05-18 14:05:00,150.54,150.59,150.52,150.54,9284.0,144.0455,144.0933,144.0263,144.0455,9284.0
2023-05-18 14:10:00,150.59,150.59,150.5,150.58,7029.0,144.0933,144.0933,144.0072,144.0838,7029.0
2023-05-18 14:15:00,150.62,150.71,150.6,150.7,4137.0,144.122,144.2081,144.1029,144.1986,4137.0
2023-05-18 14:20:00,150.72,150.83,150.71,150.83,2321.0,144.2177,144.323,144.2081,144.323,2321.0
2023-05-18 14:25:00,150.86,150.95,150.85,150.95,12486.0,144.3517,144.4378,144.3421,144.4378,12486.0
2023-05-18 14:30:00,150.9,150.98,150.9,150.97,1956.0,144.3899,144.4665,144.3899,144.4569,1956.0
2023-05-18 14:35:00,150.95,150.99,150.94,150.96,5230.0,144.4378,144.4761,144.4282,144.4474,5230.0
2023-05-18 14:40:00,150.97,150.97,150.89,150.91,3730.0,144.4569,144.4569,144.3804,144.3995,3730.0
2023-05-18 14:45:00,150.9,151.0,150.88,151.0,3958.0,144.3899,144.4856,144.3708,144.4856,3958.0
2023-05-18 14:50:00,151.0,151.03,150.98,150.99,9115.0,144.4856,144.5143,144.4665,144.4761,9115.0
2023-05-18 14:55:00,150.97,151.03,150.97,151.01,8366.0,144.4569,144.5143,144.4569,144.4952,8366.0
2023-05-18 15:00:00,151.01,151.12,151.0,151.01,37945.0,144.4952,144.6005,144.4856,144.4952,37945.0
2023-05-18 15:05:00,150.99,151.07,150.97,151.05,5965.0,144.4761,144.5526,144.4569,144.5335,5965.0
2023-05-18 15:10:00,151.08,151.16,151.08,151.16,9875.0,144.5622,144.6387,144.5622,144.6387,9875.0
2023-05-18 15:15:00,151.17,151.31,151.16,151.31,6576.0,144.6483,144.7823,144.6387,144.7823,6576.0
2023-05-18 15:20:00,151.31,151.31,151.15,151.17,10542.0,144.7823,144.7823,144.6292,144.6483,10542.0
2023-05-18 15:25:00,151.15,151.24,151.12,151.24,19181.0,144.6292,144.7153,144.6005,144.7153,19181.0
2023-05-18 15:30:00,151.26,151.35,151.24,151.34,8571.0,144.7344,144.8205,144.7153,144.811,8571.0
2023-05-18 15:35:00,151.35,151.4,151.32,151.4,18247.0,144.8205,144.8684,144.7918,144.8684,18247.0
2023-05-18 15:40:00,151.4,151.7,151.38,151.68,9004.0,144.8684,145.1554,144.8492,145.1363,9004.0
2023-05-18 15:45:00,151.68,151.8,151.67,151.77,11834.0,145.1363,145.2511,145.1267,145.2224,11834.0
2023-05-18 15:50:00,151.85,152.01,151.79,151.82,52837.0,145.299,145.4521,145.2415,145.2703,52837.0
2023-05-18 15:55:00,151.82,151.91,151.8,151.8,127900.0,145.2703,145.3564,145.2511,145.2511,127900.0
2023-05-19 09:30:00,152.31,152.54,152.22,152.43,132898.0,145.7391,145.9592,145.653,145.8539,132898.0
2023-05-19 09:35:00,152.42,152.47,152.35,152.36,8749.0,145.8444,145.8922,145.7774,145.787,8749.0
2023-05-19 09:40:00,152.39,152.45,152.26,152.38,25291.0,145.8157,145.8731,145.6913,145.8061,25291.0
2023-05-19 09:45:00,152.41,152.46,152.32,152.4,22900.0,145.8348,145.8826,145.7487,145.8252,22900.0
2023-05-19 09:50:00,152.39,152.66,152.36,152.57,23022.0,145.8157,146.074,145.787,145.9879,23022.0
2023-05-19 09:55:00,152.58,152.64,152.48,152.51,9132.0,145.9975,146.0549,145.9018,145.9305,9132.0
2023-05-19 10:00:00,152.51,152.53,152.38,152.41,6006.0,145.9305,145.9496,145.8061,145.8348,6006.0
2023-05-19 10:05:00,152.39,152.55,152.37,152.52,29355.0,145.8157,145.9688,145.7965,145.9401,29355.0
2023-05-19 10:10:00,152.53,152.53,152.4,152.49,45289.0,145.9496,145.9496,145.8252,145.9114,45289.0
2023-05-19 10:15:00,152.49,152.55,152.45,152.46,18206.0,145.9114,145.9688,145.8731,145.8826,18206.0
2023-05-19 10:20:00,152.47,152.5,152.44,152.48,10888.0,145.8922,145.9209,145.8635,145.9018,10888.0
2023-05-19 10:25:00,152.48,152.57,152.43,152.53,10381.0,145.9018,145.9879,145.8539,145.9496,10381.0
2023-05-19 10:30:00,152.52,152.57,152.5,152.51,10499.0,145.9401,145.9879,145.9209,145.9305,10499.0
2023-05-19 10:35:00,152.5,152.51,152.33,152.39,10750.0,145.9209,145.9305,145.7583,145.8157,10750.0
2023-05-19 10:40:00,152.37,152.41,152.33,152.35,11159.0,145.7965,145.8348,145.7583,145.7774,11159.0
2023-05-19 10:45:00,152.35,152.36,152.3,152.3,6633.0,145.7774,145.787,145.7295,145.7295,6633.0
2023-05-19 10:50:00,152.29,152.5,152.29,152.49,12173.0,145.72,145.9209,145.72,145.9114,12173.0
2023-05-19 10:55:00,152.47,152.49,152.43,152.48,12160.0,145.8922,145.9114,145.8539,145.9018,12160.0
2023-05-19 11:00:00,152.49,152.6,152.49,152.58,7597.0,145.9114,146.0166,145.9114,145.9975,7597.0
2023-05-19 11:05:00,152.52,152.52,152.22,152.23,7621.0,145.9401,145.9401,145.653,145.6626,7621.0
2023-05-19 11:10:00,152.2,152.3,152.04,152.05,21015.0,145.6339,145.7295,145.4808,145.4903,21015.0
2023-05-19 11:15:00,152.05,152.1,151.75,151.86,15365.0,145.4903,145.5382,145.2033,145.3085,15365.0
2023-05-19 11:20:00,151.88,152.09,151.82,151.86,5287.0,145.3277,145.5286,145.2703,145.3085,5287.0
2023-05-19 11:25:00,151.89,151.99,151.65,151.68,12270.0,145.3372,145.4329,145.1076,145.1363,12270.0
2023-05-19 11:30:00,151.6,151.62,151.41,151.53,5121.0,145.0597,145.0789,144.8779,144.9928,5121.0
2023-05-19 11:35:00,151.54,151.54,151.12,151.25,21434.0,145.0023,145.0023,144.6005,144.7248,21434.0
2023-05-19 11:40:00,151.23,151.38,151.15,151.35,20361.0,144.7057,144.8492,144.6292,144.8205,20361.0
2023-05-19 11:45:00,151.35,151.68,151.34,151.57,11820.0,144.8205,145.1363,144.811,145.031,11820.0
2023-05-19 11:50:00,151.6,151.63,151.54,151.57,8962.0,145.0597,145.0885,145.0023,145.031,8962.0
2023-05-19 11:55:00,151.54,151.74,151.52,151.54,29616.0,145.0023,145.1937,144.9832,145.0023,29616.0
2023-05-19 12:00:00,151.47,151.59,151.42,151.55,15784.0,144.9354,145.0502,144.8875,145.0119,15784.0
2023-05-19 12:05:00,151.55,151.58,151.45,151.52,10305.0,145.0119,145.0406,144.9162,144.9832,10305.0
2023-05-19 12:10:00,151.52,151.57,151.45,151.52,6266.0,144.9832,145.031,144.9162,144.9832,6266.0
2023-05-19 12:15:00,151.52,151.61,151.38,151.55,19107.0,144.9832,145.0693,144.8492,145.0119,19107.0
2023-05-19 12:20:00,151.56,151.64,151.54,151.57,9434.0,145.0215,145.098,145.0023,145.031,9434.0
2023-05-19 12:25:00,151.56,151.57,151.48,151.5,17490.0,145.0215,145.031,144.9449,144.9641,17490.0
2023-05-19 12:30:00,151.46,151.47,151.21,151.22,9993.0,144.9258,144.9354,144.6866,144.6961,9993.0
2023-05-19 12:35:00,151.19,151.51,151.19,151.5,8032.0,144.6674,144.9736,144.6674,144.9641,8032.0
2023-05-19 12:40:00,151.49,151.56,151.47,151.55,9038.0,144.9545,145.0215,144.9354,145.0119,9038.0
2023-05-19 12:45:00,151.58,151.68,151.55,151.66,10825.0,145.0406,145.1363,145.0119,145.1172,10825.0
2023-05-19 12:50:00,151.65,151.77,151.63,151.76,5045.0,145.1076,145.2224,145.0885,145.2128,5045.0
2023-05-19 12:55:00,151.74,151.76,151.65,151.67,5180.0,145.1937,145.2128,145.1076,145.1267,5180.0
2023-05-19 13:00:00,151.68,151.8,151.65,151.76,15113.0,145.1363,145.2511,145.1076,145.2128,15113.0
2023-05-19 13:05:00,151.75,151.78,151.69,151.7,4684.0,145.2033,145.232,145.1459,145.1554,4684.0
2023-05-19 13:10:00,151.69,151.69,151.61,151.64,26550.0,145.1459,145.1459,145.0693,145.098,26550.0
2023-05-19 13:15:00,151.63,151.74,151.63,151.71,4641.0,145.0885,145.1937,145.0885,145.165,4641.0
2023-05-19 13:20:00,151.7,151.7,151.64,151.69,5801.0,145.1554,145.1554,145.098,145.1459,5801.0
2023-05-19 13:25:00,151.66,151.68,151.55,151.61,7113.0,145.1172,145.1363,145.0119,145.0693,7113.0
2023-05-19 13:30:00,151.61,151.66,151.6,151.64,9006.0,145.0693,145.1172,145.0597,145.098,9006.0
2023-05-19 13:35:00,151.64,151.65,151.54,151.6,16326.0,145.098,145.1076,145.0023,145.0597,16326.0
2023-05-19 13:40:00,151.61,151.61,151.49,151.55,5623.0,145.0693,145.0693,144.9545,145.0119,5623.0
2023-05-19 13:45:00,151.52,151.59,151.49,151.49,13939.0,144.9832,145.0502,144.9545,144.9545,13939.0
2023-05-19 13:50:00,151.48,151.54,151.45,151.52,5237.0,144.9449,145.0023,144.9162,144.9832,5237.0
2023-05-19 13:55:00,151.5,151.51,151.38,151.38,8436.0,144.9641,144.9736,144.8492,144.8492,8436.0
2023-05-19 14:00:00,151.38,151.4,151.31,151.34,13306.0,144.8492,144.8684,144.7823,144.811,13306.0
2023-05-19 14:05:00,151.34,151.46,151.33,151.41,2475.0,144.811,144.9258,144.8014,144.8779,2475.0
2023-05-19 14:10:00,151.41,151.41,151.35,151.36,3602.0,144.8779,144.8779,144.8205,144.8301,3602.0
2023-05-19 14:15:00,151.32,151.45,151.23,151.44,21906.0,144.7918,144.9162,144.7057,144.9066,21906.0
2023-05-19 14:20:00,151.43,151.55,151.43,151.52,13443.0,144.8971,145.0119,144.8971,144.9832,13443.0
2023-05-19 14:25:00,151.49,151.52,151.36,151.36,3545.0,144.9545,144.9832,144.8301,144.8301,3545.0
2023-05-19 14:30:00,151.31,151.39,151.31,151.35,3765.0,144.7823,144.8588,144.7823,144.8205,3765.0
2023-05-19 14:35:00,151.35,151.48,151.33,151.47,7867.0,144.8205,144.9449,144.8014,144.9354,7867.0
2023-05-19 14:40:00,151.45,151.51,151.43,151.49,8758.0,144.9162,144.9736,144.8971,144.9545,8758.0
2023-05-19 14:45:00,151.49,151.49,151.38,151.41,26676.0,144.9545,144.9545,144.8492,144.8779,26676.0
2023-05-19 14:50:00,151.42,151.6,151.42,151.58,20030.0,144.8875,145.0597,144.8875,145.0406,20030.0
2023-05-19 14:55:00,151.59,151.68,151.59,151.68,14919.0,145.0502,145.1363,145.0502,145.1363,14919.0
2023-05-19 15:00:00,151.67,151.7,151.58,151.61,27347.0,145.1267,145.1554,145.0406,145.0693,27347.0
2023-05-19 15:05:00,151.61,151.61,151.49,151.56,32827.0,145.0693,145.0693,144.9545,145.0215,32827.0
2023-05-19 15:10:00,151.56,151.67,151.56,151.66,18600.0,145.0215,145.1267,145.0215,145.1172,18600.0
2023-05-19 15:15:00,151.65,151.66,151.55,151.58,20263.0,145.1076,145.1172,145.0119,145.0406,20263.0
2023-05-19 15:20:00,151.58,151.58,151.49,151.58,21126.0,145.0406,145.0406,144.9545,145.0406,21126.0
2023-05-19 15:25:00,151.58,151.58,151.45,151.47,31469.0,145.0406,145.0406,144.9162,144.9354,31469.0
2023-05-19 15:30:00,151.47,151.5,151.39,151.46,32100.0,144.9354,144.9641,144.8588,144.9258,32100.0
2023-05-19 15:35:00,151.47,151.61,151.44,151.56,25682.0,144.9354,145.0693,144.9066,145.0215,25682.0
2023-05-19 15:40:00,151.57,151.65,151.56,151.63,35508.0,145.031,145.1076,145.0215,145.0885,35508.0
2023-05-19 15:45:00,151.63,151.65,151.55,151.61,31253.0,145.0885,145.1076,145.0119,145.0693,31253.0
2023-05-19 15:50:00,151.6,151.71,151.52,151.69,69077.0,145.0597,145.165,144.9832,145.1459,69077.0
2023-05-19 15:55:00,151.7,151.76,151.59,151.61,134253.0,145.1554,145.2128,145.0502,145.0693,134253.0
2023-05-22 09:30:00,151.75,152.14,151.75,152.07,62496.0,145.2033,145.5765,145.2033,145.5095,62496.0
2023-05-22 09:35:00,152.05,152.36,152.05,152.34,24183.0,145.4903,145.787,145.4903,145.7678,24183.0
2023-05-22 09:40:00,152.39,152.41,152.02,152.04,10652.0,145.8157,145.8348,145.4616,145.4808,10652.0
2023-05-22 09:45:00,152.01,152.04,151.83,151.83,15463.0,145.4521,145.4808,145.2798,145.2798,15463.0
2023-05-22 09:50:00,151.85,151.87,151.75,151.77,38857.0,145.299,145.3181,145.2033,145.2224,38857.0
2023-05-22 09:55:00,151.78,151.8,151.57,151.62,44493.0,145.232,145.2511,145.031,145.0789,44493.0
2023-05-22 10:00:00,151.6,151.63,151.46,151.52,18119.0,145.0597,145.0885,144.9258,144.9832,18119.0
2023-05-22 10:05:00,151.53,151.61,151.1,151.16,18911.0,144.9928,145.0693,144.5813,144.6387,18911.0
2023-05-22 10:10:00,151.16,151.69,151.16,151.69,26810.0,144.6387,145.1459,144.6387,145.1459,26810.0
2023-05-22 10:15:00,151.69,151.83,151.63,151.8,5153.0,145.1459,145.2798,145.0885,145.2511,5153.0
2023-05-22 10:20:00,151.8,151.85,151.65,151.85,4959.0,145.2511,145.299,145.1076,145.299,4959.0
2023-05-22 10:25:00,151.83,151.91,151.72,151.86,17326.0,145.2798,145.3564,145.1746,145.3085,17326.0
2023-05-22 10:30:00,151.88,151.91,151.81,151.83,30021.0,145.3277,145.3564,145.2607,145.2798,30021.0
2023-05-22 10:35:00,151.85,151.91,151.78,151.79,76341.0,145.299,145.3564,145.232,145.2415,76341.0
2023-05-22 10:40:00,151.78,151.78,151.64,151.64,14722.0,145.232,145.232,145.098,145.098,14722.0
2023-05-22 10:45:00,151.62,151.67,151.52,151.54,3288.0,145.0789,145.1267,144.9832,145.0023,3288.0
2023-05-22 10:50:00,151.53,151.62,151.48,151.53,8710.0,144.9928,145.0789,144.9449,144.9928,8710.0
2023-05-22 10:55:00,151.52,151.64,151.37,151.64,23649.0,144.9832,145.098,144.8397,145.098,23649.0
2023-05-22 11:00:00,151.65,151.78,151.65,151.78,24313.0,145.1076,145.232,145.1076,145.232,24313.0
2023-05-22 11:05:00,151.79,151.98,151.78,151.88,21468.0,145.2415,145.4234,145.232,145.3277,21468.0
2023-05-22 11:10:00,151.88,151.88,151.79,151.81,7209.0,145.3277,145.3277,145.2415,145.2607,7209.0
2023-05-22 11:15:00,151.81,151.93,151.81,151.86,8166.0,145.2607,145.3755,145.2607,145.3085,8166.0
2023-05-22 11:20:00,151.85,151.9,151.8,151.9,4017.0,145.299,145.3468,145.2511,145.3468,4017.0
2023-05-22 11:25:00,151.89,151.97,151.86,151.96,54708.0,145.3372,145.4138,145.3085,145.4042,54708.0
2023-05-22 11:30:00,151.95,152.04,151.94,152.0,18462.0,145.3946,145.4808,145.3851,145.4425,18462.0
2023-05-22 11:35:00,152.0,152.01,151.94,151.95,6639.0,145.4425,145.4521,145.3851,145.3946,6639.0
2023-05-22 11:40:00,151.93,151.98,151.91,151.93,16961.0,145.3755,145.4234,145.3564,145.3755,16961.0
2023-05-22 11:45:00,151.92,151.92,151.82,151.91,14899.0,145.3659,145.3659,145.2703,145.3564,14899.0
2023-05-22 11:50:00,151.91,152.05,151.91,152.05,7609.0,145.3564,145.4903,145.3564,145.4903,7609.0
2023-05-22 11:55:00,152.05,152.15,152.04,152.09,18400.0,145.4903,145.586,145.4808,145.5286,18400.0
2023-05-22 12:00:00,152.09,152.18,152.09,152.15,26834.0,145.5286,145.6147,145.5286,145.586,26834.0
2023-05-22 12:05:00,152.12,152.12,152.05,152.06,8828.0,145.5573,145.5573,145.4903,145.4999,8828.0
2023-05-22 12:10:00,152.05,152.1,152.02,152.06,5508.0,145.4903,145.5382,145.4616,145.4999,5508.0
2023-05-22 12:15:00,152.06,152.06,151.99,152.05,3675.0,145.4999,145.4999,145.4329,145.4903,3675.0
2023-05-22 12:20:00,152.03,152.07,151.87,151.9,7992.0,145.4712,145.5095,145.3181,145.3468,7992.0
2023-05-22 12:25:00,151.9,152.01,151.89,151.97,9430.0,145.3468,145.4521,145.3372,145.4138,9430.0
2023-05-22 12:30:00,152.02,152.03,151.96,152.0,2198.0,145.4616,145.4712,145.4042,145.4425,2198.0
2023-05-22 12:35:00,152.0,152.01,151.94,151.94,2729.0,145.4425,145.4521,145.3851,145.3851,2729.0
2023-05-22 12:40:00,151.92,151.95,151.9,151.93,68945.0,145.3659,145.3946,145.3468,145.3755,68945.0
2023-05-22 12:45:00,151.91,151.94,151.87,151.87,5048.0,145.3564,145.3851,145.3181,145.3181,5048.0
2023-05-22 12:50:00,151.88,151.93,151.87,151.92,4619.0,145.3277,145.3755,145.3181,145.3659,4619.0
2023-05-22 12:55:00,151.92,152.0,151.92,151.99,9801.0,145.3659,145.4425,145.3659,145.4329,9801.0
2023-05-22 13:00:00,152.0,152.11,151.99,152.05,17385.0,145.4425,145.5477,145.4329,145.4903,17385.0
2023-05-22 13:05:00,152.03,152.09,152.0,152.04,2861.0,145.4712,145.5286,145.4425,145.4808,2861.0
2023-05-22 13:10:00,152.04,152.09,151.76,151.8,39525.0,145.4808,145.5286,145.2128,145.2511,39525.0
2023-05-22 13:15:00,151.72,151.88,151.68,151.86,8915.0,145.1746,145.3277,145.1363,145.3085,8915.0
2023-05-22 13:20:00,151.93,151.99,151.89,151.96,2548.0,145.3755,145.4329,145.3372,145.4042,2548.0
2023-05-22 13:25:00,151.98,151.98,151.93,151.94,6124.0,145.4234,145.4234,145.3755,145.3851,6124.0
2023-05-22 13:30:00,151.94,151.99,151.94,151.97,2804.0,145.3851,145.4329,145.3851,145.4138,2804.0
2023-05-22 13:35:00,151.98,152.03,151.96,152.02,3839.0,145.4234,145.4712,145.4042,145.4616,3839.0
2023-05-22 13:40:00,152.03,152.04,152.0,152.03,4081.0,145.4712,145.4808,145.4425,145.4712,4081.0
2023-05-22 13:45:00,152.04,152.08,152.03,152.05,6583.0,145.4808,145.519,145.4712,145.4903,6583.0
2023-05-22 13:50:00,152.04,152.06,151.98,151.98,2927.0,145.4808,145.4999,145.4234,145.4234,2927.0
2023-05-22 13:55:00,151.98,152.05,151.97,151.98,4357.0,145.4234,145.4903,145.4138,145.4234,4357.0
2023-05-22 14:00:00,151.98,152.01,151.96,152.0,7526.0,145.4234,145.4521,145.4042,145.4425,7526.0
2023-05-22 14:05:00,152.01,152.04,151.97,152.04,8930.0,145.4521,145.4808,145.4138,145.4808,8930.0
2023-05-22 14:10:00,152.03,152.03,151.96,151.97,6501.0,145.4712,145.4712,145.4042,145.4138,6501.0
2023-05-22 14:15:00,151.95,152.1,151.95,152.06,17598.0,145.3946,145.5382,145.3946,145.4999,17598.0
2023-05-22 14:20:00,152.06,152.08,152.01,152.01,9960.0,145.4999,145.519,145.4521,145.4521,9960.0
2023-05-22 14:25:00,152.02,152.17,152.02,152.17,20187.0,145.4616,145.6052,145.4616,145.6052,20187.0
2023-05-22 14:30:00,152.17,152.19,152.14,152.17,7658.0,145.6052,145.6243,145.5765,145.6052,7658.0
2023-05-22 14:35:00,152.17,152.17,152.11,152.12,6798.0,145.6052,145.6052,145.5477,145.5573,6798.0
2023-05-22 14:40:00,152.13,152.22,152.11,152.21,7390.0,145.5669,145.653,145.5477,145.6434,7390.0
2023-05-22 14:45:00,152.18,152.25,152.17,152.25,5856.0,145.6147,145.6817,145.6052,145.6817,5856.0
2023-05-22 14:50:00,152.26,152.38,152.26,152.28,13258.0,145.6913,145.8061,145.6913,145.7104,13258.0
2023-05-22 14:55:00,152.27,152.27,152.12,152.23,5343.0,145.7008,145.7008,145.5573,145.6626,5343.0
2023-05-22 15:00:00,152.22,152.3,152.2,152.21,12170.0,145.653,145.7295,145.6339,145.6434,12170.0
2023-05-22 15:05:00,152.21,152.24,152.15,152.17,25626.0,145.6434,145.6721,145.586,145.6052,25626.0
2023-05-22 15:10:00,152.16,152.17,152.1,152.13,8148.0,145.5956,145.6052,145.5382,145.5669,8148.0
2023-05-22 15:15:00,152.11,152.16,152.06,152.14,11791.0,145.5477,145.5956,145.4999,145.5765,11791.0
2023-05-22 15:20:00,152.14,152.14,151.99,151.99,24625.0,145.5765,145.5765,145.4329,145.4329,24625.0
2023-05-22 15:25:00,152.0,152.01,151.86,151.94,11805.0,145.4425,145.4521,145.3085,145.3851,11805.0
2023-05-22 15:30:00,151.96,151.96,151.89,151.91,8145.0,145.4042,145.4042,145.3372,145.3564,8145.0
2023-05-22 15:35:00,151.9,151.91,151.8,151.87,12126.0,145.3468,145.3564,145.2511,145.3181,12126.0
2023-05-22 15:40:00,151.86,151.87,151.79,151.82,31722.0,145.3085,145.3181,145.2415,145.2703,31722.0
2023-05-22 15:45:00,151.84,151.91,151.77,151.77,5243.0,145.2894,145.3564,145.2224,145.2224,5243.0
2023-05-22 15:50:00,151.79,151.83,151.7,151.8,25910.0,145.2415,145.2798,145.1554,145.2511,25910.0
2023-05-22 15:55:00,151.82,151.83,151.75,151.78,33959.0,145.2703,145.2798,145.2033,145.232,33959.0
2023-05-23 09:30:00,151.38,151.55,151.22,151.42,64497.0,144.8492,145.0119,144.6961,144.8875,64497.0
2023-05-23 09:35:00,151.41,151.42,151.29,151.38,4182.0,144.8779,144.8875,144.7631,144.8492,4182.0
2023-05-23 09:40:00,151.42,151.52,151.41,151.52,2845.0,144.8875,144.9832,144.8779,144.9832,2845.0
2023-05-23 09:45:00,151.48,151.75,151.47,151.75,5273.0,144.9449,145.2033,144.9354,145.2033,5273.0
2023-05-23 09:50:00,151.76,151.85,151.72,151.83,17396.0,145.2128,145.299,145.1746,145.2798,17396.0
2023-05-23 09:55:00,151.82,151.82,151.7,151.75,8119.0,145.2703,145.2703,145.1554,145.2033,8119.0
2023-05-23 10:00:00,151.76,151.9,151.74,151.78,7362.0,145.2128,145.3468,145.1937,145.232,7362.0
2023-05-23 10:05:00,151.75,151.85,151.74,151.84,6575.0,145.2033,145.299,145.1937,145.2894,6575.0
2023-05-23 10:10:00,151.92,151.92,151.82,151.82,5998.0,145.3659,145.3659,145.2703,145.2703,5998.0
2023-05-23 10:15:00,151.76,151.76,151.56,151.72,6772.0,145.2128,145.2128,145.0215,145.1746,6772.0
2023-05-23 10:20:00,151.72,151.72,151.63,151.69,12606.0,145.1746,145.1746,145.0885,145.1459,12606.0
2023-05-23 10:25:00,151.71,151.91,151.71,151.88,14004.0,145.165,145.3564,145.165,145.3277,14004.0
2023-05-23 10:30:00,151.89,151.96,151.88,151.93,3051.0,145.3372,145.4042,145.3277,145.3755,3051.0
2023-05-23 10:35:00,151.97,152.01,151.94,152.01,4231.0,145.4138,145.4521,145.3851,145.4521,4231.0
2023-05-23 10:40:00,152.01,152.03,151.91,151.91,2221.0,145.4521,145.4712,145.3564,145.3564,2221.0
2023-05-23 10:45:00,151.87,151.97,151.84,151.93,12094.0,145.3181,145.4138,145.2894,145.3755,12094.0
2023-05-23 10:50:00,151.9,151.9,151.75,151.87,22383.0,145.3468,145.3468,145.2033,145.3181,22383.0
2023-05-23 10:55:00,151.82,151.86,151.8,151.83,4802.0,145.2703,145.3085,145.2511,145.2798,4802.0
2023-05-23 11:00:00,151.82,151.98,151.82,151.97,5698.0,145.2703,145.4234,145.2703,145.4138,5698.0
2023-05-23 11:05:00,151.95,151.98,151.94,151.97,939.0,145.3946,145.4234,145.3851,145.4138,939.0
2023-05-23 11:10:00,151.97,152.0,151.94,151.95,2289.0,145.4138,145.4425,145.3851,145.3946,2289.0
2023-05-23 11:15:00,151.96,151.97,151.89,151.89,6992.0,145.4042,145.4138,145.3372,145.3372,6992.0
2023-05-23 11:20:00,151.89,152.0,151.89,151.99,3053.0,145.3372,145.4425,145.3372,145.4329,3053.0
2023-05-23 11:25:00,152.0,152.09,152.0,152.07,5746.0,145.4425,145.5286,145.4425,145.5095,5746.0
2023-05-23 11:30:00,152.08,152.15,152.08,152.09,123905.0,145.519,145.586,145.519,145.5286,123905.0
2023-05-23 11:35:00,152.06,152.14,152.03,152.14,7318.0,145.4999,145.5765,145.4712,145.5765,7318.0
2023-05-23 11:40:00,152.17,152.18,152.12,152.16,25503.0,145.6052,145.6147,145.5573,145.5956,25503.0
2023-05-23 11:45:00,152.17,152.19,152.12,152.19,7218.0,145.6052,145.6243,145.5573,145.6243,7218.0
2023-05-23 11:50:00,152.18,152.27,152.17,152.21,10755.0,145.6147,145.7008,145.6052,145.6434,10755.0
2023-05-23 11:55:00,152.21,152.23,152.05,152.07,3891.0,145.6434,145.6626,145.4903,145.5095,3891.0
2023-05-23 12:00:00,152.07,152.13,152.05,152.05,6565.0,145.5095,145.5669,145.4903,145.4903,6565.0
2023-05-23 12:05:00,152.07,152.08,152.0,152.01,4988.0,145.5095,145.519,145.4425,145.4521,4988.0
2023-05-23 12:10:00,151.94,152.01,151.89,151.99,2613.0,145.3851,145.4521,145.3372,145.4329,2613.0
2023-05-23 12:15:00,151.96,151.97,151.87,151.9,10798.0,145.4042,145.4138,145.3181,145.3468,10798.0
2023-05-23 12:20:00,151.91,151.99,151.89,151.97,2283.0,145.3564,145.4329,145.3372,145.4138,2283.0
2023-05-23 12:25:00,151.94,151.94,151.89,151.93,2910.0,145.3851,145.3851,145.3372,145.3755,2910.0
2023-05-23 12:30:00,151.9,151.95,151.88,151.89,7219.0,145.3468,145.3946,145.3277,145.3372,7219.0
2023-05-23 12:35:00,151.88,151.88,151.57,151.61,19133.0,145.3277,145.3277,145.031,145.0693,19133.0
2023-05-23 12:40:00,151.65,151.66,151.53,151.56,6112.0,145.1076,145.1172,144.9928,145.0215,6112.0
2023-05-23 12:45:00,151.54,151.63,151.48,151.55,3674.0,145.0023,145.0885,144.9449,145.0119,3674.0
2023-05-23 12:50:00,151.54,151.61,151.52,151.58,4713.0,145.0023,145.0693,144.9832,145.0406,4713.0
2023-05-23 12:55:00,151.61,151.68,151.59,151.62,29246.0,145.0693,145.1363,145.0502,145.0789,29246.0
2023-05-23 13:00:00,151.61,151.67,151.58,151.63,6833.0,145.0693,145.1267,145.0406,145.0885,6833.0
2023-05-23 13:05:00,151.59,151.78,151.56,151.78,4730.0,145.0502,145.232,145.0215,145.232,4730.0
2023-05-23 13:10:00,151.76,151.81,151.74,151.78,4325.0,145.2128,145.2607,145.1937,145.232,4325.0
2023-05-23 13:15:00,151.78,151.83,151.77,151.81,1591.0,145.232,145.2798,145.2224,145.2607,1591.0
2023-05-23 13:20:00,151.74,151.76,151.72,151.75,2036.0,145.1937,145.2128,145.1746,145.2033,2036.0
2023-05-23 13:25:00,151.71,151.71,151.32,151.35,11798.0,145.165,145.165,144.7918,144.8205,11798.0
2023-05-23 13:30:00,151.31,151.31,151.14,151.18,16381.0,144.7823,144.7823,144.6196,144.6579,16381.0
2023-05-23 13:35:00,151.17,151.33,151.17,151.33,9566.0,144.6483,144.8014,144.6483,144.8014,9566.0
2023-05-23 13:40:00,151.34,151.49,151.32,151.48,6058.0,144.811,144.9545,144.7918,144.9449,6058.0
2023-05-23 13:45:00,151.52,151.52,151.42,151.43,3381.0,144.9832,144.9832,144.8875,144.8971,3381.0
2023-05-23 13:50:00,151.39,151.43,151.37,151.42,4030.0,144.8588,144.8971,144.8397,144.8875,4030.0
2023-05-23 13:55:00,151.37,151.41,151.36,151.39,700.0,144.8397,144.8779,144.8301,144.8588,700.0
2023-05-23 14:00:00,151.39,151.53,151.38,151.51,3808.0,144.8588,144.9928,144.8492,144.9736,3808.0
2023-05-23 14:05:00,151.5,151.61,151.43,151.44,10371.0,144.9641,145.0693,144.8971,144.9066,10371.0
2023-05-23 14:10:00,151.4,151.44,151.22,151.23,19859.0,144.8684,144.9066,144.6961,144.7057,19859.0
2023-05-23 14:15:00,151.24,151.31,151.09,151.13,14817.0,144.7153,144.7823,144.5717,144.61,14817.0
2023-05-23 14:20:00,151.11,151.11,150.73,150.75,25074.0,144.5909,144.5909,144.2273,144.2464,25074.0
2023-05-23 14:25:00,150.72,150.96,150.64,150.85,31874.0,144.2177,144.4474,144.1412,144.3421,31874.0
2023-05-23 14:30:00,150.84,151.02,150.79,150.98,30683.0,144.3325,144.5048,144.2847,144.4665,30683.0
2023-05-23 14:35:00,150.93,150.93,150.78,150.82,9442.0,144.4187,144.4187,144.2751,144.3134,9442.0
2023-05-23 14:40:00,150.84,150.84,150.7,150.82,22332.0,144.3325,144.3325,144.1986,144.3134,22332.0
2023-05-23 14:45:00,150.81,150.93,150.76,150.87,11795.0,144.3038,144.4187,144.256,144.3612,11795.0
2023-05-23 14:50:00,150.86,151.0,150.86,151.0,8462.0,144.3517,144.4856,144.3517,144.4856,8462.0
2023-05-23 14:55:00,151.0,151.04,150.96,151.01,14829.0,144.4856,144.5239,144.4474,144.4952,14829.0
2023-05-23 15:00:00,151.01,151.02,150.84,150.89,23593.0,144.4952,144.5048,144.3325,144.3804,23593.0
2023-05-23 15:05:00,150.91,150.98,150.81,150.89,7337.0,144.3995,144.4665,144.3038,144.3804,7337.0
2023-05-23 15:10:00,150.93,151.03,150.93,151.03,18691.0,144.4187,144.5143,144.4187,144.5143,18691.0
2023-05-23 15:15:00,150.99,151.02,150.75,150.75,6512.0,144.4761,144.5048,144.2464,144.2464,6512.0
2023-05-23 15:20:00,150.72,150.99,150.72,150.98,16056.0,144.2177,144.4761,144.2177,144.4665,16056.0
2023-05-23 15:25:00,150.99,151.02,150.92,151.02,5009.0,144.4761,144.5048,144.4091,144.5048,5009.0
2023-05-23 15:30:00,151.02,151.04,150.97,151.03,2978.0,144.5048,144.5239,144.4569,144.5143,2978.0
2023-05-23 15:35:00,151.05,151.05,150.97,151.01,16178.0,144.5335,144.5335,144.4569,144.4952,16178.0
2023-05-23 15:40:00,150.98,151.02,150.95,150.99,8817.0,144.4665,144.5048,144.4378,144.4761,8817.0
2023-05-23 15:45:00,151.0,151.02,150.89,150.93,5232.0,144.4856,144.5048,144.3804,144.4187,5232.0
2023-05-23 15:50:00,150.91,150.92,150.74,150.75,21636.0,144.3995,144.4091,144.2368,144.2464,21636.0
2023-05-23 15:55:00,150.74,150.82,150.66,150.68,25179.0,144.2368,144.3134,144.1603,144.1794,25179.0
2023-05-24 09:30:00,150.25,150.31,149.99,150.11,64609.0,143.768,143.8254,143.5192,143.634,64609.0
2023-05-24 09:35:00,150.08,150.08,149.8,149.82,13294.0,143.6053,143.6053,143.3374,143.3565,13294.0
2023-05-24 09:40:00,149.85,149.87,149.64,149.68,117406.0,143.3852,143.4044,143.1843,143.2226,117406.0
2023-05-24 09:45:00,149.7,149.74,149.51,149.57,20667.0,143.2417,143.28,143.0599,143.1173,20667.0
2023-05-24 09:50:00,149.56,149.59,149.32,149.34,11811.0,143.1078,143.1365,142.8781,142.8972,11811.0
2023-05-24 09:55:00,149.33,149.45,149.31,149.31,11943.0,142.8877,143.0025,142.8685,142.8685,11943.0
2023-05-24 10:00:00,149.34,149.46,149.31,149.35,23459.0,142.8972,143.0121,142.8685,142.9068,23459.0
2023-05-24 10:05:00,149.31,149.31,149.22,149.28,5681.0,142.8685,142.8685,142.7824,142.8398,5681.0
2023-05-24 10:10:00,149.3,149.45,149.3,149.45,32367.0,142.859,143.0025,142.859,143.0025,32367.0
2023-05-24 10:15:00,149.38,149.47,149.32,149.44,3775.0,142.9355,143.0216,142.8781,142.9929,3775.0
2023-05-24 10:20:00,149.39,149.39,149.19,149.19,11676.0,142.9451,142.9451,142.7537,142.7537,11676.0
2023-05-24 10:25:00,149.22,149.45,149.22,149.4,4700.0,142.7824,143.0025,142.7824,142.9547,4700.0
2023-05-24 10:30:00,149.52,149.6,149.49,149.55,4802.0,143.0695,143.146,143.0408,143.0982,4802.0
2023-05-24 10:35:00,149.54,149.61,149.52,149.6,3923.0,143.0886,143.1556,143.0695,143.146,3923.0
2023-05-24 10:40:00,149.59,149.66,149.47,149.62,18997.0,143.1365,143.2034,143.0216,143.1652,18997.0
2023-05-24 10:45:00,149.62,149.64,149.42,149.48,14291.0,143.1652,143.1843,142.9738,143.0312,14291.0
2023-05-24 10:50:00,149.47,149.47,149.38,149.43,5394.0,143.0216,143.0216,142.9355,142.9834,5394.0
2023-05-24 10:55:00,149.46,149.47,149.39,149.39,3576.0,143.0121,143.0216,142.9451,142.9451,3576.0
2023-05-24 11:00:00,149.44,149.45,149.33,149.4,6023.0,142.9929,143.0025,142.8877,142.9547,6023.0
2023-05-24 11:05:00,149.39,149.4,149.27,149.27,17619.0,142.9451,142.9547,142.8303,142.8303,17619.0
2023-05-24 11:10:00,149.34,149.4,149.23,149.28,14415.0,142.8972,142.9547,142.792,142.8398,14415.0
2023-05-24 11:15:00,149.28,149.37,149.27,149.37,4391.0,142.8398,142.926,142.8303,142.926,4391.0
2023-05-24 11:20:00,149.44,149.72,149.41,149.7,7747.0,142.9929,143.2609,142.9642,143.2417,7747.0
2023-05-24 11:25:00,149.74,149.86,149.53,149.6,14646.0,143.28,143.3948,143.079,143.146,14646.0
2023-05-24 11:30:00,149.59,149.59,149.45,149.5,5333.0,143.1365,143.1365,143.0025,143.0503,5333.0
2023-05-24 11:35:00,149.47,149.52,149.41,149.5,10602.0,143.0216,143.0695,142.9642,143.0503,10602.0
2023-05-24 11:40:00,149.51,149.55,149.27,149.31,10469.0,143.0599,143.0982,142.8303,142.8685,10469.0
2023-05-24 11:45:00,149.3,149.43,149.28,149.35,15568.0,142.859,142.9834,142.8398,142.9068,15568.0
2023-05-24 11:50:00,149.36,149.42,149.3,149.3,9317.0,142.9164,142.9738,142.859,142.859,9317.0
2023-05-24 11:55:00,149.32,149.33,149.26,149.27,4710.0,142.8781,142.8877,142.8207,142.8303,4710.0
2023-05-24 12:00:00,149.29,149.43,149.29,149.43,11106.0,142.8494,142.9834,142.8494,142.9834,11106.0
2023-05-24 12:05:00,149.43,149.43,149.33,149.34,3893.0,142.9834,142.9834,142.8877,142.8972,3893.0
2023-05-24 12:10:00,149.35,149.35,149.19,149.25,13449.0,142.9068,142.9068,142.7537,142.8111,13449.0
2023-05-24 12:15:00,149.23,149.24,149.12,149.18,4705.0,142.792,142.8016,142.6867,142.7441,4705.0
2023-05-24 12:20:00,149.24,149.24,149.11,149.11,1339.0,142.8016,142.8016,142.6772,142.6772,1339.0
2023-05-24 12:25:00,149.13,149.18,149.13,149.16,1821.0,142.6963,142.7441,142.6963,142.725,1821.0
2023-05-24 12:30:00,149.13,149.23,149.1,149.22,2913.0,142.6963,142.792,142.6676,142.7824,2913.0
2023-05-24 12:35:00,149.21,149.26,149.19,149.26,9442.0,142.7729,142.8207,142.7537,142.8207,9442.0
2023-05-24 12:40:00,149.35,149.42,149.3,149.3,25665.0,142.9068,142.9738,142.859,142.859,25665.0
2023-05-24 12:45:00,149.3,149.38,149.3,149.38,633.0,142.859,142.9355,142.859,142.9355,633.0
2023-05-24 12:50:00,149.3,149.38,149.3,149.33,5771.0,142.859,142.9355,142.859,142.8877,5771.0
2023-05-24 12:55:00,149.33,149.35,149.31,149.32,1521.0,142.8877,142.9068,142.8685,142.8781,1521.0
2023-05-24 13:00:00,149.32,149.33,149.2,149.21,14252.0,142.8781,142.8877,142.7633,142.7729,14252.0
2023-05-24 13:05:00,149.2,149.27,149.14,149.14,4130.0,142.7633,142.8303,142.7059,142.7059,4130.0
2023-05-24 13:10:00,149.21,149.21,149.1,149.11,1631.0,142.7729,142.7729,142.6676,142.6772,1631.0
2023-05-24 13:15:00,149.13,149.26,149.13,149.26,6345.0,142.6963,142.8207,142.6963,142.8207,6345.0
2023-05-24 13:20:00,149.25,149.41,149.24,149.25,13818.0,142.8111,142.9642,142.8016,142.8111,13818.0
2023-05-24 13:25:00,149.22,149.24,149.15,149.19,6207.0,142.7824,142.8016,142.7154,142.7537,6207.0
2023-05-24 13:30:00,149.22,149.35,149.22,149.34,2211.0,142.7824,142.9068,142.7824,142.8972,2211.0
2023-05-24 13:35:00,149.34,149.43,149.33,149.42,21277.0,142.8972,142.9834,142.8877,142.9738,21277.0
2023-05-24 13:40:00,149.48,149.49,149.47,149.48,1265.0,143.0312,143.0408,143.0216,143.0312,1265.0
2023-05-24 13:45:00,149.54,149.57,149.35,149.39,11721.0,143.0886,143.1173,142.9068,142.9451,11721.0
2023-05-24 13:50:00,149.38,149.46,149.36,149.46,18677.0,142.9355,143.0121,142.9164,143.0121,18677.0
2023-05-24 13:55:00,149.44,149.44,149.38,149.41,1874.0,142.9929,142.9929,142.9355,142.9642,1874.0
2023-05-24 14:00:00,149.45,149.52,149.27,149.29,9241.0,143.0025,143.0695,142.8303,142.8494,9241.0
2023-05-24 14:05:00,149.32,149.4,149.28,149.28,6540.0,142.8781,142.9547,142.8398,142.8398,6540.0
2023-05-24 14:10:00,149.29,149.29,149.18,149.28,18990.0,142.8494,142.8494,142.7441,142.8398,18990.0
2023-05-24 14:15:00,149.27,149.35,149.2,149.25,10669.0,142.8303,142.9068,142.7633,142.8111,10669.0
2023-05-24 14:20:00,149.19,149.26,149.19,149.25,14221.0,142.7537,142.8207,142.7537,142.8111,14221.0
2023-05-24 14:25:00,149.22,149.22,149.08,149.12,26066.0,142.7824,142.7824,142.6485,142.6867,26066.0
2023-05-24 14:30:00,149.08,149.19,149.05,149.19,8037.0,142.6485,142.7537,142.6198,142.7537,8037.0
2023-05-24 14:35:00,149.22,149.35,149.19,149.31,4954.0,142.7824,142.9068,142.7537,142.8685,4954.0
2023-05-24 14:40:00,149.33,149.37,149.27,149.28,19075.0,142.8877,142.926,142.8303,142.8398,19075.0
2023-05-24 14:45:00,149.31,149.34,149.29,149.29,1917.0,142.8685,142.8972,142.8494,142.8494,1917.0
2023-05-24 14:50:00,149.29,149.33,149.14,149.18,9653.0,142.8494,142.8877,142.7059,142.7441,9653.0
2023-05-24 14:55:00,149.16,149.19,149.09,149.15,31072.0,142.725,142.7537,142.658,142.7154,31072.0
2023-05-24 15:00:00,149.18,149.18,149.07,149.07,11301.0,142.7441,142.7441,142.6389,142.6389,11301.0
2023-05-24 15:05:00,149.11,149.24,149.1,149.19,20610.0,142.6772,142.8016,142.6676,142.7537,20610.0
2023-05-24 15:10:00,149.19,149.3,149.16,149.3,11364.0,142.7537,142.859,142.725,142.859,11364.0
2023-05-24 15:15:00,149.3,149.59,149.3,149.58,14589.0,142.859,143.1365,142.859,143.1269,14589.0
2023-05-24 15:20:00,149.59,149.77,149.53,149.62,21708.0,143.1365,143.3087,143.079,143.1652,21708.0
2023-05-24 15:25:00,149.63,149.73,149.58,149.62,12634.0,143.1747,143.2704,143.1269,143.1652,12634.0
2023-05-24 15:30:00,149.6,149.92,149.6,149.76,33952.0,143.146,143.4522,143.146,143.2991,33952.0
2023-05-24 15:35:00,149.73,149.73,149.49,149.61,20411.0,143.2704,143.2704,143.0408,143.1556,20411.0
2023-05-24 15:40:00,149.63,149.63,149.48,149.48,16419.0,143.1747,143.1747,143.0312,143.0312,16419.0
2023-05-24 15:45:00,149.48,149.53,149.4,149.49,17625.0,143.0312,143.079,142.9547,143.0408,17625.0
2023-05-24 15:50:00,149.46,149.46,149.19,149.33,25741.0,143.0121,143.0121,142.7537,142.8877,25741.0
2023-05-24 15:55:00,149.32,149.36,149.2,149.31,97495.0,142.8781,142.9164,142.7633,142.8685,97495.0
2023-05-25 09:30:00,149.07,149.07,148.45,148.67,33434.0,142.6389,142.6389,142.0456,142.2562,33434.0
2023-05-25 09:35:00,148.67,148.76,148.37,148.39,22829.0,142.2562,142.3423,141.9691,141.9882,22829.0
2023-05-25 09:40:00,148.38,148.49,148.34,148.47,36067.0,141.9787,142.0839,141.9404,142.0648,36067.0
2023-05-25 09:45:00,148.62,148.8,148.39,148.42,25869.0,142.2083,142.3805,141.9882,142.0169,25869.0
2023-05-25 09:50:00,148.39,148.57,148.36,148.44,14450.0,141.9882,142.1605,141.9595,142.0361,14450.0
2023-05-25 09:55:00,148.45,148.65,148.45,148.59,5173.0,142.0456,142.237,142.0456,142.1796,5173.0
2023-05-25 10:00:00,148.58,148.71,148.54,148.59,3395.0,142.17,142.2944,142.1318,142.1796,3395.0
2023-05-25 10:05:00,148.65,148.65,148.31,148.31,40012.0,142.237,142.237,141.9117,141.9117,40012.0
2023-05-25 10:10:00,148.27,148.33,148.15,148.25,21923.0,141.8734,141.9308,141.7586,141.8543,21923.0
2023-05-25 10:15:00,148.23,148.46,148.22,148.32,32788.0,141.8351,142.0552,141.8256,141.9213,32788.0
2023-05-25 10:20:00,148.27,148.29,148.22,148.28,5837.0,141.8734,141.8925,141.8256,141.883,5837.0
2023-05-25 10:25:00,148.27,148.52,148.27,148.51,5053.0,141.8734,142.1126,141.8734,142.1031,5053.0
2023-05-25 10:30:00,148.46,148.46,148.23,148.31,17427.0,142.0552,142.0552,141.8351,141.9117,17427.0
2023-05-25 10:35:00,148.32,148.46,148.25,148.46,5646.0,141.9213,142.0552,141.8543,142.0552,5646.0
2023-05-25 10:40:00,148.53,148.55,148.43,148.54,11013.0,142.1222,142.1413,142.0265,142.1318,11013.0
2023-05-25 10:45:00,148.55,148.65,148.36,148.41,6132.0,142.1413,142.237,141.9595,142.0074,6132.0
2023-05-25 10:50:00,148.45,148.5,148.38,148.41,4910.0,142.0456,142.0935,141.9787,142.0074,4910.0
2023-05-25 10:55:00,148.44,148.46,148.35,148.44,2937.0,142.0361,142.0552,141.95,142.0361,2937.0
2023-05-25 11:00:00,148.48,148.54,148.45,148.52,4647.0,142.0743,142.1318,142.0456,142.1126,4647.0
2023-05-25 11:05:00,148.56,148.62,148.49,148.53,4195.0,142.1509,142.2083,142.0839,142.1222,4195.0
2023-05-25 11:10:00,148.52,148.58,148.49,148.51,5089.0,142.1126,142.17,142.0839,142.1031,5089.0
2023-05-25 11:15:00,148.49,148.53,148.17,148.19,21319.0,142.0839,142.1222,141.7777,141.7969,21319.0
2023-05-25 11:20:00,148.16,148.24,148.11,148.13,11441.0,141.7682,141.8447,141.7203,141.7394,11441.0
2023-05-25 11:25:00,148.13,148.13,148.02,148.07,8465.0,141.7394,141.7394,141.6342,141.682,8465.0
2023-05-25 11:30:00,148.05,148.08,147.93,147.95,6818.0,141.6629,141.6916,141.5481,141.5672,6818.0
2023-05-25 11:35:00,147.91,147.92,147.83,147.83,17201.0,141.5289,141.5385,141.4524,141.4524,17201.0
2023-05-25 11:40:00,147.84,147.86,147.76,147.77,4773.0,141.462,141.4811,141.3854,141.395,4773.0
2023-05-25 11:45:00,147.77,147.82,147.75,147.82,5620.0,141.395,141.4428,141.3758,141.4428,5620.0
2023-05-25 11:50:00,147.8,147.97,147.79,147.8,15700.0,141.4237,141.5864,141.4141,141.4237,15700.0
2023-05-25 11:55:00,147.79,147.94,147.79,147.94,22137.0,141.4141,141.5576,141.4141,141.5576,22137.0
2023-05-25 12:00:00,147.95,148.07,147.95,148.07,25855.0,141.5672,141.682,141.5672,141.682,25855.0
2023-05-25 12:05:00,148.08,148.13,148.04,148.12,6816.0,141.6916,141.7394,141.6533,141.7299,6816.0
2023-05-25 12:10:00,148.15,148.25,148.15,148.25,4059.0,141.7586,141.8543,141.7586,141.8543,4059.0
2023-05-25 12:15:00,148.27,148.33,148.24,148.31,3874.0,141.8734,141.9308,141.8447,141.9117,3874.0
2023-05-25 12:20:00,148.31,148.35,148.19,148.2,7130.0,141.9117,141.95,141.7969,141.8064,7130.0
2023-05-25 12:25:00,148.23,148.23,148.08,148.18,16046.0,141.8351,141.8351,141.6916,141.7873,16046.0
2023-05-25 12:30:00,148.22,148.23,148.06,148.06,15637.0,141.8256,141.8351,141.6725,141.6725,15637.0
2023-05-25 12:35:00,148.07,148.19,148.07,148.18,5212.0,141.682,141.7969,141.682,141.7873,5212.0
2023-05-25 12:40:00,148.22,148.28,148.22,148.26,1212.0,141.8256,141.883,141.8256,141.8638,1212.0
2023-05-25 12:45:00,148.23,148.26,148.16,148.25,4523.0,141.8351,141.8638,141.7682,141.8543,4523.0
2023-05-25 12:50:00,148.22,148.26,148.19,148.19,1259.0,141.8256,141.8638,141.7969,141.7969,1259.0
2023-05-25 12:55:00,148.17,148.27,148.08,148.08,6863.0,141.7777,141.8734,141.6916,141.6916,6863.0
2023-05-25 13:00:00,148.12,148.12,148.0,148.05,5336.0,141.7299,141.7299,141.6151,141.6629,5336.0
2023-05-25 13:05:00,148.05,148.19,148.04,148.15,4837.0,141.6629,141.7969,141.6533,141.7586,4837.0
2023-05-25 13:10:00,148.16,148.26,148.16,148.26,2065.0,141.7682,141.8638,141.7682,141.8638,2065.0
2023-05-25 13:15:00,148.32,148.45,148.31,148.41,12949.0,141.9213,142.0456,141.9117,142.0074,12949.0
2023-05-25 13:20:00,148.42,148.47,148.41,148.47,7507.0,142.0169,142.0648,142.0074,142.0648,7507.0
2023-05-25 13:25:00,148.48,148.69,148.47,148.59,5902.0,142.0743,142.2753,142.0648,142.1796,5902.0
2023-05-25 13:30:00,148.61,148.7,148.57,148.63,11186.0,142.1987,142.2849,142.1605,142.2179,11186.0
2023-05-25 13:35:00,148.63,148.64,148.56,148.63,2436.0,142.2179,142.2274,142.1509,142.2179,2436.0
2023-05-25 13:40:00,148.65,148.7,148.63,148.69,1048.0,142.237,142.2849,142.2179,142.2753,1048.0
2023-05-25 13:45:00,148.64,148.68,148.62,148.65,1598.0,142.2274,142.2657,142.2083,142.237,1598.0
2023-05-25 13:50:00,148.66,148.68,148.54,148.55,14960.0,142.2466,142.2657,142.1318,142.1413,14960.0
2023-05-25 13:55:00,148.56,148.7,148.56,148.7,4715.0,142.1509,142.2849,142.1509,142.2849,4715.0
2023-05-25 14:00:00,148.81,149.13,148.81,148.85,21441.0,142.3901,142.6963,142.3901,142.4284,21441.0
2023-05-25 14:05:00,148.85,148.85,148.64,148.66,9056.0,142.4284,142.4284,142.2274,142.2466,9056.0
2023-05-25 14:10:00,148.67,148.7,148.65,148.7,12379.0,142.2562,142.2849,142.237,142.2849,12379.0
2023-05-25 14:15:00,148.72,148.87,148.72,148.81,9414.0,142.304,142.4475,142.304,142.3901,9414.0
2023-05-25 14:20:00,148.81,148.81,148.72,148.74,6724.0,142.3901,142.3901,142.304,142.3231,6724.0
2023-05-25 14:25:00,148.75,148.85,148.71,148.77,23011.0,142.3327,142.4284,142.2944,142.3518,23011.0
2023-05-25 14:30:00,148.75,148.75,148.47,148.5,5545.0,142.3327,142.3327,142.0648,142.0935,5545.0
2023-05-25 14:35:00,148.52,148.53,148.4,148.45,7539.0,142.1126,142.1222,141.9978,142.0456,7539.0
2023-05-25 14:40:00,148.45,148.5,148.36,148.43,10732.0,142.0456,142.0935,141.9595,142.0265,10732.0
2023-05-25 14:45:00,148.4,148.51,148.35,148.38,14784.0,141.9978,142.1031,141.95,141.9787,14784.0
2023-05-25 14:50:00,148.39,148.49,148.39,148.47,46571.0,141.9882,142.0839,141.9882,142.0648,46571.0
2023-05-25 14:55:00,148.48,148.48,148.4,148.48,21762.0,142.0743,142.0743,141.9978,142.0743,21762.0
2023-05-25 15:00:00,148.56,148.56,148.43,148.54,2102.0,142.1509,142.1509,142.0265,142.1318,2102.0
2023-05-25 15:05:00,148.56,148.62,148.56,148.62,34580.0,142.1509,142.2083,142.1509,142.2083,34580.0
2023-05-25 15:10:00,148.7,148.75,148.61,148.61,14877.0,142.2849,142.3327,142.1987,142.1987,14877.0
2023-05-25 15:15:00,148.62,148.64,148.52,148.54,7005.0,142.2083,142.2274,142.1126,142.1318,7005.0
2023-05-25 15:20:00,148.55,148.65,148.53,148.65,4898.0,142.1413,142.237,142.1222,142.237,4898.0
2023-05-25 15:25:00,148.61,148.85,148.56,148.75,15434.0,142.1987,142.4284,142.1509,142.3327,15434.0
2023-05-25 15:30:00,148.77,148.9,148.71,148.72,20667.0,142.3518,142.4762,142.2944,142.304,20667.0
2023-05-25 15:35:00,148.74,148.83,148.64,148.75,5385.0,142.3231,142.4092,142.2274,142.3327,5385.0
2023-05-25 15:40:00,148.82,148.89,148.75,148.85,9184.0,142.3997,142.4667,142.3327,142.4284,9184.0
2023-05-25 15:45:00,148.84,148.9,148.74,148.77,28429.0,142.4188,142.4762,142.3231,142.3518,28429.0
2023-05-25 15:50:00,148.76,148.76,148.55,148.58,27146.0,142.3423,142.3423,142.1413,142.17,27146.0
2023-05-25 15:55:00,148.57,148.64,148.51,148.55,67165.0,142.1605,142.2274,142.1031,142.1413,67165.0
2023-05-26 09:30:00,149.02,149.1,148.91,149.1,39527.0,142.5911,142.6676,142.4858,142.6676,39527.0
2023-05-26 09:35:00,149.07,149.09,148.88,149.09,7657.0,142.6389,142.658,142.4571,142.658,7657.0
2023-05-26 09:40:00,149.15,149.54,149.15,149.48,38245.0,142.7154,143.0886,142.7154,143.0312,38245.0
2023-05-26 09:45:00,149.48,149.61,149.34,149.34,8242.0,143.0312,143.1556,142.8972,142.8972,8242.0
2023-05-26 09:50:00,149.3,149.3,149.1,149.18,7721.0,142.859,142.859,142.6676,142.7441,7721.0
2023-05-26 09:55:00,149.22,149.27,149.1,149.13,45649.0,142.7824,142.8303,142.6676,142.6963,45649.0
2023-05-26 10:00:00,149.13,149.36,149.08,149.23,14449.0,142.6963,142.9164,142.6485,142.792,14449.0
2023-05-26 10:05:00,149.24,149.52,149.22,149.48,22436.0,142.8016,143.0695,142.7824,143.0312,22436.0
2023-05-26 10:10:00,149.5,149.5,149.34,149.36,3767.0,143.0503,143.0503,142.8972,142.9164,3767.0
2023-05-26 10:15:00,149.39,149.57,149.39,149.56,6595.0,142.9451,143.1173,142.9451,143.1078,6595.0
2023-05-26 10:20:00,149.59,149.71,149.54,149.71,5791.0,143.1365,143.2513,143.0886,143.2513,5791.0
2023-05-26 10:25:00,149.74,149.88,149.73,149.88,5021.0,143.28,143.414,143.2704,143.414,5021.0
2023-05-26 10:30:00,149.92,149.96,149.77,149.84,9544.0,143.4522,143.4905,143.3087,143.3757,9544.0
2023-05-26 10:35:00,149.82,149.92,149.8,149.84,5000.0,143.3565,143.4522,143.3374,143.3757,5000.0
2023-05-26 10:40:00,149.82,150.0,149.71,149.71,14872.0,143.3565,143.5288,143.2513,143.2513,14872.0
2023-05-26 10:45:00,149.67,149.79,149.64,149.79,4133.0,143.213,143.3278,143.1843,143.3278,4133.0
2023-05-26 10:50:00,149.78,149.78,149.6,149.68,8124.0,143.3183,143.3183,143.146,143.2226,8124.0
2023-05-26 10:55:00,149.73,149.73,149.6,149.6,1703.0,143.2704,143.2704,143.146,143.146,1703.0
2023-05-26 11:00:00,149.63,149.72,149.55,149.56,11525.0,143.1747,143.2609,143.0982,143.1078,11525.0
2023-05-26 11:05:00,149.58,149.59,149.49,149.56,6755.0,143.1269,143.1365,143.0408,143.1078,6755.0
2023-05-26 11:10:00,149.52,149.52,149.31,149.43,2450.0,143.0695,143.0695,142.8685,142.9834,2450.0
2023-05-26 11:15:00,149.43,149.43,149.37,149.37,1383.0,142.9834,142.9834,142.926,142.926,1383.0
2023-05-26 11:20:00,149.41,149.41,149.14,149.19,25553.0,142.9642,142.9642,142.7059,142.7537,25553.0
2023-05-26 11:25:00,149.19,149.29,149.13,149.2,15951.0,142.7537,142.8494,142.6963,142.7633,15951.0
2023-05-26 11:30:00,149.2,149.27,149.16,149.24,15304.0,142.7633,142.8303,142.725,142.8016,15304.0
2023-05-26 11:35:00,149.26,149.32,149.2,149.25,32981.0,142.8207,142.8781,142.7633,142.8111,32981.0
2023-05-26 11:40:00,149.27,149.45,149.27,149.34,6175.0,142.8303,143.0025,142.8303,142.8972,6175.0
2023-05-26 11:45:00,149.36,149.4,149.25,149.4,12940.0,142.9164,142.9547,142.8111,142.9547,12940.0
2023-05-26 11:50:00,149.39,149.42,149.32,149.35,6902.0,142.9451,142.9738,142.8781,142.9068,6902.0
2023-05-26 11:55:00,149.33,149.34,149.26,149.29,18847.0,142.8877,142.8972,142.8207,142.8494,18847.0
2023-05-26 12:00:00,149.29,149.42,149.29,149.42,3188.0,142.8494,142.9738,142.8494,142.9738,3188.0
2023-05-26 12:05:00,149.48,149.56,149.45,149.52,9769.0,143.0312,143.1078,143.0025,143.0695,9769.0
2023-05-26 12:10:00,149.52,149.55,149.44,149.47,1995.0,143.0695,143.0982,142.9929,143.0216,1995.0
2023-05-26 12:15:00,149.51,149.52,149.4,149.45,25797.0,143.0599,143.0695,142.9547,143.0025,25797.0
2023-05-26 12:20:00,149.51,149.6,149.5,149.58,4608.0,143.0599,143.146,143.0503,143.1269,4608.0
2023-05-26 12:25:00,149.63,149.72,149.62,149.69,3611.0,143.1747,143.2609,143.1652,143.2321,3611.0
2023-05-26 12:30:00,149.72,149.79,149.67,149.68,8424.0,143.2609,143.3278,143.213,143.2226,8424.0
2023-05-26 12:35:00,149.7,149.75,149.67,149.69,3889.0,143.2417,143.2896,143.213,143.2321,3889.0
2023-05-26 12:40:00,149.69,149.7,149.65,149.65,1130.0,143.2321,143.2417,143.1939,143.1939,1130.0
2023-05-26 12:45:00,149.66,149.67,149.59,149.59,7205.0,143.2034,143.213,143.1365,143.1365,7205.0
2023-05-26 12:50:00,149.6,149.68,149.58,149.6,10971.0,143.146,143.2226,143.1269,143.146,10971.0
2023-05-26 12:55:00,149.61,149.62,149.55,149.58,6335.0,143.1556,143.1652,143.0982,143.1269,6335.0
2023-05-26 13:00:00,149.62,149.68,149.6,149.64,4316.0,143.1652,143.2226,143.146,143.1843,4316.0
2023-05-26 13:05:00,149.67,149.68,149.63,149.66,2150.0,143.213,143.2226,143.1747,143.2034,2150.0
2023-05-26 13:10:00,149.62,149.67,149.61,149.61,1418.0,143.1652,143.213,143.1556,143.1556,1418.0
2023-05-26 13:15:00,149.59,149.6,149.44,149.49,4383.0,143.1365,143.146,142.9929,143.0408,4383.0
2023-05-26 13:20:00,149.53,149.55,149.51,149.52,9764.0,143.079,143.0982,143.0599,143.0695,9764.0
2023-05-26 13:25:00,149.5,149.52,149.44,149.51,15678.0,143.0503,143.0695,142.9929,143.0599,15678.0
2023-05-26 13:30:00,149.52,149.62,149.51,149.62,1154.0,143.0695,143.1652,143.0599,143.1652,1154.0
2023-05-26 13:35:00,149.6,149.61,149.47,149.52,6252.0,143.146,143.1556,143.0216,143.0695,6252.0
2023-05-26 13:40:00,149.43,149.44,149.34,149.36,3616.0,142.9834,142.9929,142.8972,142.9164,3616.0
2023-05-26 13:45:00,149.37,149.42,149.35,149.42,575.0,142.926,142.9738,142.9068,142.9738,575.0
2023-05-26 13:50:00,149.45,149.46,149.4,149.43,3724.0,143.0025,143.0121,142.9547,142.9834,3724.0
2023-05-26 13:55:00,149.4,149.45,149.4,149.45,683.0,142.9547,143.0025,142.9547,143.0025,683.0
2023-05-26 14:00:00,149.53,149.56,149.44,149.44,26021.0,143.079,143.1078,142.9929,142.9929,26021.0
2023-05-26 14:05:00,149.39,149.41,149.34,149.34,4146.0,142.9451,142.9642,142.8972,142.8972,4146.0
2023-05-26 14:10:00,149.38,149.47,149.38,149.45,7951.0,142.9355,143.0216,142.9355,143.0025,7951.0
2023-05-26 14:15:00,149.45,149.54,149.42,149.53,2769.0,143.0025,143.0886,142.9738,143.079,2769.0
2023-05-26 14:20:00,149.51,149.57,149.51,149.55,6285.0,143.0599,143.1173,143.0599,143.0982,6285.0
2023-05-26 14:25:00,149.56,149.65,149.55,149.62,10355.0,143.1078,143.1939,143.0982,143.1652,10355.0
2023-05-26 14:30:00,149.64,149.71,149.62,149.68,14878.0,143.1843,143.2513,143.1652,143.2226,14878.0
2023-05-26 14:35:00,149.73,149.83,149.69,149.79,14213.0,143.2704,143.3661,143.2321,143.3278,14213.0
2023-05-26 14:40:00,149.81,149.81,149.75,149.79,6391.0,143.347,143.347,143.2896,143.3278,6391.0
2023-05-26 14:45:00,149.79,149.85,149.77,149.83,4962.0,143.3278,143.3852,143.3087,143.3661,4962.0
2023-05-26 14:50:00,149.83,149.85,149.78,149.85,6180.0,143.3661,143.3852,143.3183,143.3852,6180.0
2023-05-26 14:55:00,149.84,149.84,149.72,149.72,5962.0,143.3757,143.3757,143.2609,143.2609,5962.0
2023-05-26 15:00:00,149.77,149.95,149.76,149.91,8037.0,143.3087,143.4809,143.2991,143.4427,8037.0
2023-05-26 15:05:00,149.89,149.9,149.86,149.9,2015.0,143.4235,143.4331,143.3948,143.4331,2015.0
2023-05-26 15:10:00,149.91,149.93,149.78,149.82,1827.0,143.4427,143.4618,143.3183,143.3565,1827.0
2023-05-26 15:15:00,149.85,149.88,149.81,149.83,3304.0,143.3852,143.414,143.347,143.3661,3304.0
2023-05-26 15:20:00,149.84,149.86,149.77,149.77,8354.0,143.3757,143.3948,143.3087,143.3087,8354.0
2023-05-26 15:25:00,149.78,149.8,149.68,149.71,16649.0,143.3183,143.3374,143.2226,143.2513,16649.0
2023-05-26 15:30:00,149.7,149.8,149.69,149.74,13409.0,143.2417,143.3374,143.2321,143.28,13409.0
2023-05-26 15:35:00,149.76,149.76,149.66,149.67,5691.0,143.2991,143.2991,143.2034,143.213,5691.0
2023-05-26 15:40:00,149.72,149.84,149.72,149.79,4215.0,143.2609,143.3757,143.2609,143.3278,4215.0
2023-05-26 15:45:00,149.82,149.88,149.8,149.85,6554.0,143.3565,143.414,143.3374,143.3852,6554.0
2023-05-26 15:50:00,149.83,149.83,149.66,149.83,26742.0,143.3661,143.3661,143.2034,143.3661,26742.0
2023-05-26 15:55:00,149.83,149.89,149.7,149.73,39996.0,143.3661,143.4235,143.2417,143.2704,39996.0
2023-05-30 09:30:00,149.79,150.13,149.79,149.96,69795.0,143.3278,143.6532,143.3278,143.4905,69795.0
2023-05-30 09:35:00,149.96,150.03,149.5,149.51,27385.0,143.4905,143.5575,143.0503,143.0599,27385.0
2023-05-30 09:40:00,149.46,149.53,149.29,149.32,20019.0,143.0121,143.079,142.8494,142.8781,20019.0
2023-05-30 09:45:00,149.34,149.57,149.24,149.51,18337.0,142.8972,143.1173,142.8016,143.0599,18337.0
2023-05-30 09:50:00,149.51,149.68,149.51,149.55,27227.0,143.0599,143.2226,143.0599,143.0982,27227.0
2023-05-30 09:55:00,149.54,149.66,149.52,149.66,12651.0,143.0886,143.2034,143.0695,143.2034,12651.0
2023-05-30 10:00:00,149.66,149.72,149.33,149.37,10758.0,143.2034,143.2609,142.8877,142.926,10758.0
2023-05-30 10:05:00,149.36,149.49,149.26,149.48,9569.0,142.9164,143.0408,142.8207,143.0312,9569.0
2023-05-30 10:10:00,149.5,149.56,149.3,149.55,18185.0,143.0503,143.1078,142.859,143.0982,18185.0
2023-05-30 10:15:00,149.61,149.81,149.6,149.81,8289.0,143.1556,143.347,143.146,143.347,8289.0
2023-05-30 10:20:00,149.83,149.88,149.54,149.63,147228.0,143.3661,143.414,143.0886,143.1747,147228.0
2023-05-30 10:25:00,149.56,149.56,149.14,149.32,75839.0,143.1078,143.1078,142.7059,142.8781,75839.0
2023-05-30 10:30:00,149.27,149.53,149.24,149.27,22141.0,142.8303,143.079,142.8016,142.8303,22141.0
2023-05-30 10:35:00,149.29,149.37,149.25,149.31,10347.0,142.8494,142.926,142.8111,142.8685,10347.0
2023-05-30 10:40:00,149.31,149.45,149.31,149.37,8084.0,142.8685,143.0025,142.8685,142.926,8084.0
2023-05-30 10:45:00,149.34,149.38,149.12,149.23,4268.0,142.8972,142.9355,142.6867,142.792,4268.0
2023-05-30 10:50:00,149.25,149.33,149.18,149.19,16392.0,142.8111,142.8877,142.7441,142.7537,16392.0
2023-05-30 10:55:00,149.21,149.29,149.17,149.25,8389.0,142.7729,142.8494,142.7346,142.8111,8389.0
2023-05-30 11:00:00,149.24,149.36,149.23,149.33,4897.0,142.8016,142.9164,142.792,142.8877,4897.0
2023-05-30 11:05:00,149.33,149.35,149.23,149.26,3618.0,142.8877,142.9068,142.792,142.8207,3618.0
2023-05-30 11:10:00,149.24,149.25,149.16,149.21,6300.0,142.8016,142.8111,142.725,142.7729,6300.0
2023-05-30 11:15:00,149.2,149.2,149.01,149.09,6373.0,142.7633,142.7633,142.5815,142.658,6373.0
2023-05-30 11:20:00,149.08,149.08,148.92,148.98,14028.0,142.6485,142.6485,142.4954,142.5528,14028.0
2023-05-30 11:25:00,148.97,149.14,148.97,149.14,4890.0,142.5432,142.7059,142.5432,142.7059,4890.0
2023-05-30 11:30:00,149.19,149.21,149.13,149.16,5562.0,142.7537,142.7729,142.6963,142.725,5562.0
2023-05-30 11:35:00,149.18,149.29,149.15,149.28,6208.0,142.7441,142.8494,142.7154,142.8398,6208.0
2023-05-30 11:40:00,149.31,149.31,149.19,149.19,20031.0,142.8685,142.8685,142.7537,142.7537,20031.0
2023-05-30 11:45:00,149.18,149.31,149.18,149.25,10434.0,142.7441,142.8685,142.7441,142.8111,10434.0
2023-05-30 11:50:00,149.23,149.25,149.15,149.22,40138.0,142.792,142.8111,142.7154,142.7824,40138.0
2023-05-30 11:55:00,149.23,149.34,149.23,149.34,34911.0,142.792,142.8972,142.792,142.8972,34911.0
2023-05-30 12:00:00,149.34,149.38,149.29,149.3,46552.0,142.8972,142.9355,142.8494,142.859,46552.0
2023-05-30 12:05:00,149.3,149.32,149.21,149.29,23187.0,142.859,142.8781,142.7729,142.8494,23187.0
2023-05-30 12:10:00,149.29,149.35,149.24,149.33,31824.0,142.8494,142.9068,142.8016,142.8877,31824.0
2023-05-30 12:15:00,149.31,149.42,149.29,149.39,20582.0,142.8685,142.9738,142.8494,142.9451,20582.0
2023-05-30 12:20:00,149.39,149.4,149.31,149.39,15038.0,142.9451,142.9547,142.8685,142.9451,15038.0
2023-05-30 12:25:00,149.4,149.42,149.26,149.33,12071.0,142.9547,142.9738,142.8207,142.8877,12071.0
2023-05-30 12:30:00,149.31,149.34,149.27,149.34,3471.0,142.8685,142.8972,142.8303,142.8972,3471.0
2023-05-30 12:35:00,149.33,149.4,149.2,149.21,15602.0,142.8877,142.9547,142.7633,142.7729,15602.0
2023-05-30 12:40:00,149.15,149.17,149.09,149.13,44510.0,142.7154,142.7346,142.658,142.6963,44510.0
2023-05-30 12:45:00,149.12,149.18,149.08,149.18,35793.0,142.6867,142.7441,142.6485,142.7441,35793.0
2023-05-30 12:50:00,149.17,149.38,149.16,149.36,14522.0,142.7346,142.9355,142.725,142.9164,14522.0
2023-05-30 12:55:00,149.36,149.36,149.29,149.34,10576.0,142.9164,142.9164,142.8494,142.8972,10576.0
2023-05-30 13:00:00,149.35,149.36,149.25,149.28,34251.0,142.9068,142.9164,142.8111,142.8398,34251.0
2023-05-30 13:05:00,149.26,149.27,149.15,149.18,27688.0,142.8207,142.8303,142.7154,142.7441,27688.0
2023-05-30 13:10:00,149.17,149.23,149.15,149.15,13858.0,142.7346,142.792,142.7154,142.7154,13858.0
2023-05-30 13:15:00,149.15,149.27,149.13,149.24,10340.0,142.7154,142.8303,142.6963,142.8016,10340.0
2023-05-30 13:20:00,149.27,149.28,149.22,149.25,11474.0,142.8303,142.8398,142.7824,142.8111,11474.0
2023-05-30 13:25:00,149.23,149.23,149.01,149.04,8173.0,142.792,142.792,142.5815,142.6102,8173.0
2023-05-30 13:30:00,148.99,149.17,148.93,149.14,5455.0,142.5623,142.7346,142.5049,142.7059,5455.0
2023-05-30 13:35:00,149.11,149.13,149.06,149.07,7104.0,142.6772,142.6963,142.6293,142.6389,7104.0
2023-05-30 13:40:00,149.08,149.17,149.06,149.12,13653.0,142.6485,142.7346,142.6293,142.6867,13653.0
2023-05-30 13:45:00,149.11,149.18,149.08,149.16,23505.0,142.6772,142.7441,142.6485,142.725,23505.0
2023-05-30 13:50:00,149.16,149.2,149.03,149.06,15449.0,142.725,142.7633,142.6006,142.6293,15449.0
2023-05-30 13:55:00,149.06,149.06,148.98,149.0,20993.0,142.6293,142.6293,142.5528,142.5719,20993.0
2023-05-30 14:00:00,149.0,149.03,148.94,148.96,21416.0,142.5719,142.6006,142.5145,142.5336,21416.0
2023-05-30 14:05:00,148.96,149.02,148.91,148.94,15268.0,142.5336,142.5911,142.4858,142.5145,15268.0
2023-05-30 14:10:00,148.92,149.03,148.91,149.03,12717.0,142.4954,142.6006,142.4858,142.6006,12717.0
2023-05-30 14:15:00,149.01,149.14,148.97,149.14,14394.0,142.5815,142.7059,142.5432,142.7059,14394.0
2023-05-30 14:20:00,149.13,149.27,149.11,149.25,20841.0,142.6963,142.8303,142.6772,142.8111,20841.0
2023-05-30 14:25:00,149.26,149.32,149.25,149.29,25172.0,142.8207,142.8781,142.8111,142.8494,25172.0
2023-05-30 14:30:00,149.3,149.42,149.28,149.42,21535.0,142.859,142.9738,142.8398,142.9738,21535.0
2023-05-30 14:35:00,149.44,149.49,149.41,149.48,36069.0,142.9929,143.0408,142.9642,143.0312,36069.0
2023-05-30 14:40:00,149.48,149.56,149.47,149.56,24031.0,143.0312,143.1078,143.0216,143.1078,24031.0
2023-05-30 14:45:00,149.57,149.59,149.4,149.4,25302.0,143.1173,143.1365,142.9547,142.9547,25302.0
2023-05-30 14:50:00,149.4,149.44,149.29,149.44,26588.0,142.9547,142.9929,142.8494,142.9929,26588.0
2023-05-30 14:55:00,149.48,149.48,149.31,149.31,8558.0,143.0312,143.0312,142.8685,142.8685,8558.0
2023-05-30 15:00:00,149.28,149.35,149.23,149.27,21526.0,142.8398,142.9068,142.792,142.8303,21526.0
2023-05-30 15:05:00,149.28,149.32,149.19,149.32,9943.0,142.8398,142.8781,142.7537,142.8781,9943.0
2023-05-30 15:10:00,149.31,149.34,149.23,149.26,5992.0,142.8685,142.8972,142.792,142.8207,5992.0
2023-05-30 15:15:00,149.26,149.36,149.22,149.33,7477.0,142.8207,142.9164,142.7824,142.8877,7477.0
2023-05-30 15:20:00,149.32,149.37,149.29,149.35,42943.0,142.8781,142.926,142.8494,142.9068,42943.0
2023-05-30 15:25:00,149.37,149.43,149.36,149.39,10435.0,142.926,142.9834,142.9164,142.9451,10435.0
2023-05-30 15:30:00,149.4,149.5,149.39,149.47,16660.0,142.9547,143.0503,142.9451,143.0216,16660.0
2023-05-30 15:35:00,149.47,149.49,149.4,149.45,11205.0,143.0216,143.0408,142.9547,143.0025,11205.0
2023-05-30 15:40:00,149.43,149.45,149.38,149.43,14434.0,142.9834,143.0025,142.9355,142.9834,14434.0
2023-05-30 15:45:00,149.42,149.54,149.41,149.52,12683.0,142.9738,143.0886,142.9642,143.0695,12683.0
2023-05-30 15:50:00,149.51,149.51,149.29,149.3,38871.0,143.0599,143.0599,142.8494,142.859,38871.0
2023-05-30 15:55:00,149.3,149.51,149.3,149.43,124438.0,142.859,143.0599,142.859,142.9834,124438.0
2023-05-31 09:30:00,148.72,148.98,148.63,148.68,31682.0,142.304,142.5528,142.2179,142.2657,31682.0
2023-05-31 09:35:00,148.62,148.64,148.54,148.61,4273.0,142.2083,142.2274,142.1318,142.1987,4273.0
2023-05-31 09:40:00,148.68,148.76,148.59,148.74,15090.0,142.2657,142.3423,142.1796,142.3231,15090.0
2023-05-31 09:45:00,148.79,148.83,148.33,148.37,19633.0,142.371,142.4092,141.9308,141.9691,19633.0
2023-05-31 09:50:00,148.38,148.5,148.3,148.36,19991.0,141.9787,142.0935,141.9021,141.9595,19991.0
2023-05-31 09:55:00,148.33,148.42,148.32,148.36,21760.0,141.9308,142.0169,141.9213,141.9595,21760.0
2023-05-31 10:00:00,148.37,148.39,148.17,148.29,18989.0,141.9691,141.9882,141.7777,141.8925,18989.0
2023-05-31 10:05:00,148.26,148.32,148.19,148.2,6136.0,141.8638,141.9213,141.7969,141.8064,6136.0
2023-05-31 10:10:00,148.2,148.25,148.12,148.23,14054.0,141.8064,141.8543,141.7299,141.8351,14054.0
2023-05-31 10:15:00,148.23,148.29,148.15,148.23,6894.0,141.8351,141.8925,141.7586,141.8351,6894.0
2023-05-31 10:20:00,148.24,148.31,148.16,148.18,15498.0,141.8447,141.9117,141.7682,141.7873,15498.0
2023-05-31 10:25:00,148.18,148.19,148.04,148.13,13310.0,141.7873,141.7969,141.6533,141.7394,13310.0
2023-05-31 10:30:00,148.1,148.15,148.01,148.02,65058.0,141.7107,141.7586,141.6246,141.6342,65058.0
2023-05-31 10:35:00,148.03,148.08,147.95,148.06,6548.0,141.6438,141.6916,141.5672,141.6725,6548.0
2023-05-31 10:40:00,148.05,148.05,147.97,148.03,8116.0,141.6629,141.6629,141.5864,141.6438,8116.0
2023-05-31 10:45:00,148.05,148.17,147.97,147.98,10125.0,141.6629,141.7777,141.5864,141.5959,10125.0
2023-05-31 10:50:00,147.96,148.01,147.9,147.96,28115.0,141.5768,141.6246,141.5194,141.5768,28115.0
2023-05-31 10:55:00,147.95,148.11,147.94,148.01,44250.0,141.5672,141.7203,141.5576,141.6246,44250.0
2023-05-31 11:00:00,148.02,148.14,147.96,148.09,22321.0,141.6342,141.749,141.5768,141.7012,22321.0
2023-05-31 11:05:00,148.08,148.08,147.98,148.01,7321.0,141.6916,141.6916,141.5959,141.6246,7321.0
2023-05-31 11:10:00,147.98,148.01,147.92,147.98,4262.0,141.5959,141.6246,141.5385,141.5959,4262.0
2023-05-31 11:15:00,147.98,148.07,147.96,148.07,6592.0,141.5959,141.682,141.5768,141.682,6592.0
2023-05-31 11:20:00,148.11,148.17,148.09,148.1,1434.0,141.7203,141.7777,141.7012,141.7107,1434.0
2023-05-31 11:25:00,148.1,148.15,147.99,147.99,3295.0,141.7107,141.7586,141.6055,141.6055,3295.0
2023-05-31 11:30:00,147.98,148.1,147.97,148.1,6086.0,141.5959,141.7107,141.5864,141.7107,6086.0
2023-05-31 11:35:00,148.09,148.12,148.04,148.04,4967.0,141.7012,141.7299,141.6533,141.6533,4967.0
2023-05-31 11:40:00,148.06,148.18,148.04,148.1,5265.0,141.6725,141.7873,141.6533,141.7107,5265.0
2023-05-31 11:45:00,148.13,148.13,148.03,148.03,14075.0,141.7394,141.7394,141.6438,141.6438,14075.0
2023-05-31 11:50:00,148.03,148.15,147.94,148.15,12402.0,141.6438,141.7586,141.5576,141.7586,12402.0
2023-05-31 11:55:00,148.16,148.18,148.03,148.05,11197.0,141.7682,141.7873,141.6438,141.6629,11197.0
2023-05-31 12:00:00,148.07,148.21,148.07,148.21,12884.0,141.682,141.816,141.682,141.816,12884.0
2023-05-31 12:05:00,148.21,148.21,148.04,148.09,14981.0,141.816,141.816,141.6533,141.7012,14981.0
2023-05-31 12:10:00,148.13,148.17,148.09,148.15,11240.0,141.7394,141.7777,141.7012,141.7586,11240.0
2023-05-31 12:15:00,148.16,148.22,148.15,148.19,21484.0,141.7682,141.8256,141.7586,141.7969,21484.0
2023-05-31 12:20:00,148.18,148.28,148.16,148.28,32564.0,141.7873,141.883,141.7682,141.883,32564.0
2023-05-31 12:25:00,148.27,148.29,148.22,148.26,22070.0,141.8734,141.8925,141.8256,141.8638,22070.0
2023-05-31 12:30:00,148.26,148.28,148.2,148.27,13071.0,141.8638,141.883,141.8064,141.8734,13071.0
2023-05-31 12:35:00,148.27,148.27,148.17,148.19,10830.0,141.8734,141.8734,141.7777,141.7969,10830.0
2023-05-31 12:40:00,148.19,148.37,148.19,148.33,13456.0,141.7969,141.9691,141.7969,141.9308,13456.0
2023-05-31 12:45:00,148.34,148.48,148.27,148.43,107408.0,141.9404,142.0743,141.8734,142.0265,107408.0
2023-05-31 12:50:00,148.43,148.43,148.16,148.25,67629.0,142.0265,142.0265,141.7682,141.8543,67629.0
2023-05-31 12:55:00,148.25,148.34,148.22,148.33,25560.0,141.8543,141.9404,141.8256,141.9308,25560.0
2023-05-31 13:00:00,148.33,148.35,148.28,148.34,48357.0,141.9308,141.95,141.883,141.9404,48357.0
2023-05-31 13:05:00,148.36,148.42,148.32,148.42,6166.0,141.9595,142.0169,141.9213,142.0169,6166.0
2023-05-31 13:10:00,148.43,148.46,148.38,148.38,15809.0,142.0265,142.0552,141.9787,141.9787,15809.0
2023-05-31 13:15:00,148.4,148.46,148.36,148.38,8447.0,141.9978,142.0552,141.9595,141.9787,8447.0
2023-05-31 13:20:00,148.38,148.4,148.33,148.35,18772.0,141.9787,141.9978,141.9308,141.95,18772.0
2023-05-31 13:25:00,148.37,148.41,148.35,148.41,19040.0,141.9691,142.0074,141.95,142.0074,19040.0
2023-05-31 13:30:00,148.42,148.5,148.42,148.46,12232.0,142.0169,142.0935,142.0169,142.0552,12232.0
2023-05-31 13:35:00,148.47,148.53,148.29,148.52,27760.0,142.0648,142.1222,141.8925,142.1126,27760.0
2023-05-31 13:40:00,148.54,148.64,148.54,148.61,10463.0,142.1318,142.2274,142.1318,142.1987,10463.0
2023-05-31 13:45:00,148.59,148.62,148.42,148.47,109901.0,142.1796,142.2083,142.0169,142.0648,109901.0
2023-05-31 13:50:00,148.47,148.63,148.46,148.57,26949.0,142.0648,142.2179,142.0552,142.1605,26949.0
2023-05-31 13:55:00,148.58,148.67,148.58,148.65,13394.0,142.17,142.2562,142.17,142.237,13394.0
2023-05-31 14:00:00,148.63,148.67,148.59,148.63,13354.0,142.2179,142.2562,142.1796,142.2179,13354.0
2023-05-31 14:05:00,148.64,148.71,148.64,148.69,22180.0,142.2274,142.2944,142.2274,142.2753,22180.0
2023-05-31 14:10:00,148.69,148.76,148.64,148.75,9490.0,142.2753,142.3423,142.2274,142.3327,9490.0
2023-05-31 14:15:00,148.75,148.78,148.62,148.74,28300.0,142.3327,142.3614,142.2083,142.3231,28300.0
2023-05-31 14:20:00,148.76,148.78,148.71,148.78,65488.0,142.3423,142.3614,142.2944,142.3614,65488.0
2023-05-31 14:25:00,148.77,148.83,148.73,148.8,38658.0,142.3518,142.4092,142.3136,142.3805,38658.0
2023-05-31 14:30:00,148.81,148.81,148.73,148.73,34336.0,142.3901,142.3901,142.3136,142.3136,34336.0
2023-05-31 14:35:00,148.74,148.83,148.74,148.81,31750.0,142.3231,142.4092,142.3231,142.3901,31750.0
2023-05-31 14:40:00,148.81,148.82,148.76,148.81,32872.0,142.3901,142.3997,142.3423,142.3901,32872.0
2023-05-31 14:45:00,148.81,148.82,148.67,148.71,32446.0,142.3901,142.3997,142.2562,142.2944,32446.0
2023-05-31 14:50:00,148.71,148.71,148.49,148.61,53911.0,142.2944,142.2944,142.0839,142.1987,53911.0
2023-05-31 14:55:00,148.62,148.69,148.56,148.68,28250.0,142.2083,142.2753,142.1509,142.2657,28250.0
2023-05-31 15:00:00,148.69,148.73,148.65,148.66,5414.0,142.2753,142.3136,142.237,142.2466,5414.0
2023-05-31 15:05:00,148.69,148.7,148.61,148.66,9574.0,142.2753,142.2849,142.1987,142.2466,9574.0
2023-05-31 15:10:00,148.67,148.76,148.64,148.75,12234.0,142.2562,142.3423,142.2274,142.3327,12234.0
2023-05-31 15:15:00,148.73,148.75,148.66,148.67,11524.0,142.3136,142.3327,142.2466,142.2562,11524.0
2023-05-31 15:20:00,148.66,148.77,148.63,148.76,27712.0,142.2466,142.3518,142.2179,142.3423,27712.0
2023-05-31 15:25:00,148.76,148.78,148.7,148.74,16536.0,142.3423,142.3614,142.2849,142.3231,16536.0
2023-05-31 15:30:00,148.74,148.81,148.69,148.79,31831.0,142.3231,142.3901,142.2753,142.371,31831.0
2023-05-31 15:35:00,148.79,148.84,148.76,148.81,23932.0,142.371,142.4188,142.3423,142.3901,23932.0
2023-05-31 15:40:00,148.81,149.02,148.77,149.0,32353.0,142.3901,142.5911,142.3518,142.5719,32353.0
2023-05-31 15:45:00,149.02,149.05,148.84,148.88,49017.0,142.5911,142.6198,142.4188,142.4571,49017.0
2023-05-31 15:50:00,148.88,148.89,148.62,148.65,59313.0,142.4571,142.4667,142.2083,142.237,59313.0
2023-05-31 15:55:00,148.66,148.77,148.59,148.65,207516.0,142.2466,142.3518,142.1796,142.237,207516.0
2023-06-01 09:30:00,148.88,148.97,148.41,148.53,39953.0,142.4571,142.5432,142.0074,142.1222,39953.0
2023-06-01 09:35:00,148.53,148.82,148.53,148.69,105074.0,142.1222,142.3997,142.1222,142.2753,105074.0
2023-06-01 09:40:00,148.64,148.64,148.28,148.39,17928.0,142.2274,142.2274,141.883,141.9882,17928.0
2023-06-01 09:45:00,148.41,148.48,148.23,148.25,14108.0,142.0074,142.0743,141.8351,141.8543,14108.0
2023-06-01 09:50:00,148.27,148.38,148.19,148.23,18934.0,141.8734,141.9787,141.7969,141.8351,18934.0
2023-06-01 09:55:00,148.23,148.28,148.16,148.27,8221.0,141.8351,141.883,141.7682,141.8734,8221.0
2023-06-01 10:00:00,148.3,148.57,148.28,148.54,16477.0,141.9021,142.1605,141.883,142.1318,16477.0
2023-06-01 10:05:00,148.6,148.81,148.6,148.8,7665.0,142.1892,142.3901,142.1892,142.3805,7665.0
2023-06-01 10:10:00,148.74,148.97,148.74,148.97,4262.0,142.3231,142.5432,142.3231,142.5432,4262.0
2023-06-01 10:15:00,149.01,149.01,148.72,148.8,15779.0,142.5815,142.5815,142.304,142.3805,15779.0
2023-06-01 10:20:00,148.8,148.86,148.71,148.79,57827.0,142.3805,142.438,142.2944,142.371,57827.0
2023-06-01 10:25:00,148.75,148.95,148.72,148.85,13417.0,142.3327,142.5241,142.304,142.4284,13417.0
2023-06-01 10:30:00,148.86,148.89,148.81,148.88,3401.0,142.438,142.4667,142.3901,142.4571,3401.0
2023-06-01 10:35:00,148.92,149.02,148.9,149.0,10246.0,142.4954,142.5911,142.4762,142.5719,10246.0
2023-06-01 10:40:00,149.0,149.21,149.0,149.18,1883.0,142.5719,142.7729,142.5719,142.7441,1883.0
2023-06-01 10:45:00,149.19,149.34,149.07,149.14,12294.0,142.7537,142.8972,142.6389,142.7059,12294.0
2023-06-01 10:50:00,149.16,149.34,149.16,149.33,8706.0,142.725,142.8972,142.725,142.8877,8706.0
2023-06-01 10:55:00,149.35,149.38,149.29,149.31,5249.0,142.9068,142.9355,142.8494,142.8685,5249.0
2023-06-01 11:00:00,149.32,149.36,149.27,149.31,8894.0,142.8781,142.9164,142.8303,142.8685,8894.0
2023-06-01 11:05:00,149.3,149.31,149.25,149.25,1321.0,142.859,142.8685,142.8111,142.8111,1321.0
2023-06-01 11:10:00,149.22,149.34,149.22,149.33,5857.0,142.7824,142.8972,142.7824,142.8877,5857.0
2023-06-01 11:15:00,149.44,149.44,149.42,149.42,563.0,142.9929,142.9929,142.9738,142.9738,563.0
2023-06-01 11:20:00,149.41,149.47,149.4,149.46,1907.0,142.9642,143.0216,142.9547,143.0121,1907.0
2023-06-01 11:25:00,149.46,149.57,149.43,149.51,5547.0,143.0121,143.1173,142.9834,143.0599,5547.0
2023-06-01 11:30:00,149.53,149.58,149.51,149.56,25699.0,143.079,143.1269,143.0599,143.1078,25699.0
2023-06-01 11:35:00,149.58,149.64,149.54,149.62,99053.0,143.1269,143.1843,143.0886,143.1652,99053.0
2023-06-01 11:40:00,149.59,149.75,149.59,149.74,5842.0,143.1365,143.2896,143.1365,143.28,5842.0
2023-06-01 11:45:00,149.71,149.79,149.68,149.79,2795.0,143.2513,143.3278,143.2226,143.3278,2795.0
2023-06-01 11:50:00,149.77,149.79,149.73,149.73,5740.0,143.3087,143.3278,143.2704,143.2704,5740.0
2023-06-01 11:55:00,149.75,149.82,149.72,149.78,2766.0,143.2896,143.3565,143.2609,143.3183,2766.0
2023-06-01 12:00:00,149.82,149.88,149.75,149.82,3915.0,143.3565,143.414,143.2896,143.3565,3915.0
2023-06-01 12:05:00,149.77,149.85,149.77,149.82,1836.0,143.3087,143.3852,143.3087,143.3565,1836.0
2023-06-01 12:10:00,149.82,149.85,149.8,149.84,5139.0,143.3565,143.3852,143.3374,143.3757,5139.0
2023-06-01 12:15:00,149.84,149.9,149.74,149.88,10620.0,143.3757,143.4331,143.28,143.414,10620.0
2023-06-01 12:20:00,149.88,150.0,149.87,149.89,4136.0,143.414,143.5288,143.4044,143.4235,4136.0
2023-06-01 12:25:00,149.91,149.98,149.88,149.98,1409.0,143.4427,143.5096,143.414,143.5096,1409.0
2023-06-01 12:30:00,149.98,149.98,149.91,149.92,4923.0,143.5096,143.5096,143.4427,143.4522,4923.0
2023-06-01 12:35:00,149.92,149.98,149.89,149.9,3886.0,143.4522,143.5096,143.4235,143.4331,3886.0
2023-06-01 12:40:00,149.9,149.9,149.81,149.81,11089.0,143.4331,143.4331,143.347,143.347,11089.0
2023-06-01 12:45:00,149.8,149.86,149.73,149.85,9059.0,143.3374,143.3948,143.2704,143.3852,9059.0
2023-06-01 12:50:00,149.87,149.92,149.87,149.9,2307.0,143.4044,143.4522,143.4044,143.4331,2307.0
2023-06-01 12:55:00,149.89,149.91,149.83,149.84,1560.0,143.4235,143.4427,143.3661,143.3757,1560.0
2023-06-01 13:00:00,149.89,149.89,149.85,149.86,1142.0,143.4235,143.4235,143.3852,143.3948,1142.0
2023-06-01 13:05:00,149.83,149.87,149.8,149.84,1569.0,143.3661,143.4044,143.3374,143.3757,1569.0
2023-06-01 13:10:00,149.77,149.86,149.77,149.84,3017.0,143.3087,143.3948,143.3087,143.3757,3017.0
2023-06-01 13:15:00,149.82,149.88,149.82,149.86,13259.0,143.3565,143.414,143.3565,143.3948,13259.0
2023-06-01 13:20:00,149.85,149.98,149.76,149.82,14722.0,143.3852,143.5096,143.2991,143.3565,14722.0
2023-06-01 13:25:00,149.83,149.86,149.74,149.86,24478.0,143.3661,143.3948,143.28,143.3948,24478.0
2023-06-01 13:30:00,149.85,149.85,149.76,149.78,28690.0,143.3852,143.3852,143.2991,143.3183,28690.0
2023-06-01 13:35:00,149.79,149.79,149.7,149.74,4031.0,143.3278,143.3278,143.2417,143.28,4031.0
2023-06-01 13:40:00,149.73,149.83,149.72,149.83,4131.0,143.2704,143.3661,143.2609,143.3661,4131.0
2023-06-01 13:45:00,149.83,149.89,149.83,149.88,23170.0,143.3661,143.4235,143.3661,143.414,23170.0
2023-06-01 13:50:00,149.9,149.93,149.86,149.93,2739.0,143.4331,143.4618,143.3948,143.4618,2739.0
2023-06-01 13:55:00,149.92,149.97,149.87,149.96,3499.0,143.4522,143.5001,143.4044,143.4905,3499.0
2023-06-01 14:00:00,149.97,149.97,149.84,149.9,17210.0,143.5001,143.5001,143.3757,143.4331,17210.0
2023-06-01 14:05:00,149.9,149.99,149.9,149.97,12386.0,143.4331,143.5192,143.4331,143.5001,12386.0
2023-06-01 14:10:00,149.97,149.97,149.92,149.93,10734.0,143.5001,143.5001,143.4522,143.4618,10734.0
2023-06-01 14:15:00,149.93,149.98,149.85,149.86,4384.0,143.4618,143.5096,143.3852,143.3948,4384.0
2023-06-01 14:20:00,149.86,149.92,149.85,149.88,17073.0,143.3948,143.4522,143.3852,143.414,17073.0
2023-06-01 14:25:00,149.88,149.93,149.85,149.89,4161.0,143.414,143.4618,143.3852,143.4235,4161.0
2023-06-01 14:30:00,149.9,149.91,149.86,149.9,8000.0,143.4331,143.4427,143.3948,143.4331,8000.0
2023-06-01 14:35:00,149.87,149.92,149.82,149.84,15197.0,143.4044,143.4522,143.3565,143.3757,15197.0
2023-06-01 14:40:00,149.82,149.88,149.82,149.83,3720.0,143.3565,143.414,143.3565,143.3661,3720.0
2023-06-01 14:45:00,149.84,149.89,149.83,149.86,3814.0,143.3757,143.4235,143.3661,143.3948,3814.0
2023-06-01 14:50:00,149.84,149.96,149.83,149.95,6313.0,143.3757,143.4905,143.3661,143.4809,6313.0
2023-06-01 14:55:00,149.95,150.01,149.92,149.99,13524.0,143.4809,143.5383,143.4522,143.5192,13524.0
2023-06-01 15:00:00,150.01,150.1,149.99,150.1,52499.0,143.5383,143.6245,143.5192,143.6245,52499.0
2023-06-01 15:05:00,150.14,150.15,150.08,150.09,3977.0,143.6627,143.6723,143.6053,143.6149,3977.0
2023-06-01 15:10:00,150.07,150.15,150.07,150.13,4689.0,143.5958,143.6723,143.5958,143.6532,4689.0
2023-06-01 15:15:00,150.16,150.19,150.07,150.08,7000.0,143.6819,143.7106,143.5958,143.6053,7000.0
2023-06-01 15:20:00,150.06,150.1,150.01,150.04,65296.0,143.5862,143.6245,143.5383,143.567,65296.0
2023-06-01 15:25:00,149.99,150.01,149.81,149.83,9117.0,143.5192,143.5383,143.347,143.3661,9117.0
2023-06-01 15:30:00,149.84,149.87,149.68,149.71,24159.0,143.3757,143.4044,143.2226,143.2513,24159.0
2023-06-01 15:35:00,149.7,149.7,149.55,149.59,11946.0,143.2417,143.2417,143.0982,143.1365,11946.0
2023-06-01 15:40:00,149.59,149.67,149.57,149.66,13284.0,143.1365,143.213,143.1173,143.2034,13284.0
2023-06-01 15:45:00,149.64,149.79,149.62,149.78,14306.0,143.1843,143.3278,143.1652,143.3183,14306.0
2023-06-01 15:50:00,149.78,149.78,149.55,149.65,38731.0,143.3183,143.3183,143.0982,143.1939,38731.0
2023-06-01 15:55:00,149.66,149.78,149.61,149.78,116225.0,143.2034,143.3183,143.1556,143.3183,116225.0
2023-06-02 09:30:00,150.74,151.05,150.74,150.94,67702.0,144.2368,144.5335,144.2368,144.4282,67702.0
2023-06-02 09:35:00,150.96,151.29,150.96,151.17,11113.0,144.4474,144.7631,144.4474,144.6483,11113.0
2023-06-02 09:40:00,151.17,151.38,151.15,151.31,24385.0,144.6483,144.8492,144.6292,144.7823,24385.0
2023-06-02 09:45:00,151.33,151.46,151.21,151.35,15018.0,144.8014,144.9258,144.6866,144.8205,15018.0
2023-06-02 09:50:00,151.37,151.55,151.27,151.35,16587.0,144.8397,145.0119,144.744,144.8205,16587.0
2023-06-02 09:55:00,151.33,151.41,151.05,151.09,28247.0,144.8014,144.8779,144.5335,144.5717,28247.0
2023-06-02 10:00:00,151.08,151.21,150.92,151.18,14388.0,144.5622,144.6866,144.4091,144.6579,14388.0
2023-06-02 10:05:00,151.21,151.3,151.15,151.25,9831.0,144.6866,144.7727,144.6292,144.7248,9831.0
2023-06-02 10:10:00,151.25,151.51,151.25,151.48,10409.0,144.7248,144.9736,144.7248,144.9449,10409.0
2023-06-02 10:15:00,151.49,151.53,151.19,151.27,5726.0,144.9545,144.9928,144.6674,144.744,5726.0
2023-06-02 10:20:00,151.31,151.47,151.28,151.35,14807.0,144.7823,144.9354,144.7536,144.8205,14807.0
2023-06-02 10:25:00,151.34,151.54,151.32,151.54,16710.0,144.811,145.0023,144.7918,145.0023,16710.0
2023-06-02 10:30:00,151.53,151.58,151.44,151.49,15313.0,144.9928,145.0406,144.9066,144.9545,15313.0
2023-06-02 10:35:00,151.5,151.73,151.5,151.71,61140.0,144.9641,145.1841,144.9641,145.165,61140.0
2023-06-02 10:40:00,151.7,151.73,151.63,151.72,9021.0,145.1554,145.1841,145.0885,145.1746,9021.0
2023-06-02 10:45:00,151.71,151.88,151.7,151.84,11445.0,145.165,145.3277,145.1554,145.2894,11445.0
2023-06-02 10:50:00,151.81,151.86,151.79,151.86,2777.0,145.2607,145.3085,145.2415,145.3085,2777.0
2023-06-02 10:55:00,151.88,151.95,151.87,151.95,5988.0,145.3277,145.3946,145.3181,145.3946,5988.0
2023-06-02 11:00:00,151.96,152.27,151.96,152.27,11674.0,145.4042,145.7008,145.4042,145.7008,11674.0
2023-06-02 11:05:00,152.27,152.27,152.11,152.13,9783.0,145.7008,145.7008,145.5477,145.5669,9783.0
2023-06-02 11:10:00,152.17,152.29,152.17,152.29,8951.0,145.6052,145.72,145.6052,145.72,8951.0
2023-06-02 11:15:00,152.29,152.33,152.26,152.32,18479.0,145.72,145.7583,145.6913,145.7487,18479.0
2023-06-02 11:20:00,152.37,152.39,152.33,152.34,10532.0,145.7965,145.8157,145.7583,145.7678,10532.0
2023-06-02 11:25:00,152.31,152.41,152.29,152.39,15373.0,145.7391,145.8348,145.72,145.8157,15373.0
2023-06-02 11:30:00,152.42,152.42,152.29,152.35,15135.0,145.8444,145.8444,145.72,145.7774,15135.0
2023-06-02 11:35:00,152.32,152.33,152.19,152.23,5820.0,145.7487,145.7583,145.6243,145.6626,5820.0
2023-06-02 11:40:00,152.21,152.27,152.17,152.19,9889.0,145.6434,145.7008,145.6052,145.6243,9889.0
2023-06-02 11:45:00,152.18,152.19,152.08,152.13,4411.0,145.6147,145.6243,145.519,145.5669,4411.0
2023-06-02 11:50:00,152.11,152.21,152.08,152.2,10397.0,145.5477,145.6434,145.519,145.6339,10397.0
2023-06-02 11:55:00,152.19,152.33,152.19,152.28,16189.0,145.6243,145.7583,145.6243,145.7104,16189.0
2023-06-02 12:00:00,152.32,152.34,152.23,152.24,4775.0,145.7487,145.7678,145.6626,145.6721,4775.0
2023-06-02 12:05:00,152.25,152.4,152.25,152.34,8017.0,145.6817,145.8252,145.6817,145.7678,8017.0
2023-06-02 12:10:00,152.36,152.37,152.32,152.34,455497.0,145.787,145.7965,145.7487,145.7678,455497.0
2023-06-02 12:15:00,152.32,152.33,152.25,152.3,17387.0,145.7487,145.7583,145.6817,145.7295,17387.0
2023-06-02 12:20:00,152.3,152.36,152.29,152.32,2975.0,145.7295,145.787,145.72,145.7487,2975.0
2023-06-02 12:25:00,152.33,152.45,152.33,152.45,32826.0,145.7583,145.8731,145.7583,145.8731,32826.0
2023-06-02 12:30:00,152.45,152.45,152.38,152.43,10210.0,145.8731,145.8731,145.8061,145.8539,10210.0
2023-06-02 12:35:00,152.47,152.5,152.43,152.5,4058.0,145.8922,145.9209,145.8539,145.9209,4058.0
2023-06-02 12:40:00,152.5,152.51,152.41,152.49,4786.0,145.9209,145.9305,145.8348,145.9114,4786.0
2023-06-02 12:45:00,152.49,152.61,152.47,152.54,5110.0,145.9114,146.0262,145.8922,145.9592,5110.0
2023-06-02 12:50:00,152.56,152.6,152.54,152.6,4195.0,145.9783,146.0166,145.9592,146.0166,4195.0
2023-06-02 12:55:00,152.64,152.66,152.6,152.65,5218.0,146.0549,146.074,146.0166,146.0644,5218.0
2023-06-02 13:00:00,152.66,152.66,152.58,152.59,7536.0,146.074,146.074,145.9975,146.007,7536.0
2023-06-02 13:05:00,152.61,152.66,152.6,152.64,3977.0,146.0262,146.074,146.0166,146.0549,3977.0
2023-06-02 13:10:00,152.61,152.62,152.55,152.58,3839.0,146.0262,146.0357,145.9688,145.9975,3839.0
2023-06-02 13:15:00,152.58,152.69,152.57,152.68,3524.0,145.9975,146.1027,145.9879,146.0932,3524.0
2023-06-02 13:20:00,152.72,152.81,152.72,152.8,7547.0,146.1314,146.2175,146.1314,146.208,7547.0
2023-06-02 13:25:00,152.81,152.81,152.74,152.79,3209.0,146.2175,146.2175,146.1506,146.1984,3209.0
2023-06-02 13:30:00,152.79,152.82,152.73,152.75,8026.0,146.1984,146.2271,146.141,146.1601,8026.0
2023-06-02 13:35:00,152.75,152.75,152.7,152.72,8620.0,146.1601,146.1601,146.1123,146.1314,8620.0
2023-06-02 13:40:00,152.72,152.73,152.62,152.66,11643.0,146.1314,146.141,146.0357,146.074,11643.0
2023-06-02 13:45:00,152.65,152.76,152.6,152.72,6842.0,146.0644,146.1697,146.0166,146.1314,6842.0
2023-06-02 13:50:00,152.73,152.76,152.71,152.74,20959.0,146.141,146.1697,146.1219,146.1506,20959.0
2023-06-02 13:55:00,152.75,152.76,152.71,152.75,8238.0,146.1601,146.1697,146.1219,146.1601,8238.0
2023-06-02 14:00:00,152.73,152.78,152.72,152.76,3221.0,146.141,146.1888,146.1314,146.1697,3221.0
2023-06-02 14:05:00,152.72,152.73,152.55,152.61,17637.0,146.1314,146.141,145.9688,146.0262,17637.0
2023-06-02 14:10:00,152.61,152.64,152.56,152.56,8073.0,146.0262,146.0549,145.9783,145.9783,8073.0
2023-06-02 14:15:00,152.58,152.64,152.56,152.59,15587.0,145.9975,146.0549,145.9783,146.007,15587.0
2023-06-02 14:20:00,152.59,152.7,152.59,152.69,6923.0,146.007,146.1123,146.007,146.1027,6923.0
2023-06-02 14:25:00,152.67,152.69,152.62,152.68,16551.0,146.0836,146.1027,146.0357,146.0932,16551.0
2023-06-02 14:30:00,152.67,152.73,152.65,152.71,21433.0,146.0836,146.141,146.0644,146.1219,21433.0
2023-06-02 14:35:00,152.69,152.76,152.65,152.74,47438.0,146.1027,146.1697,146.0644,146.1506,47438.0
2023-06-02 14:40:00,152.75,152.78,152.74,152.75,1182.0,146.1601,146.1888,146.1506,146.1601,1182.0
2023-06-02 14:45:00,152.75,152.79,152.74,152.76,2247.0,146.1601,146.1984,146.1506,146.1697,2247.0
2023-06-02 14:50:00,152.75,152.79,152.71,152.71,8397.0,146.1601,146.1984,146.1219,146.1219,8397.0
2023-06-02 14:55:00,152.68,152.77,152.67,152.77,3506.0,146.0932,146.1793,146.0836,146.1793,3506.0
2023-06-02 15:00:00,152.78,152.88,152.78,152.86,3811.0,146.1888,146.2845,146.1888,146.2654,3811.0
2023-06-02 15:05:00,152.87,152.91,152.8,152.82,22750.0,146.275,146.3132,146.208,146.2271,22750.0
2023-06-02 15:10:00,152.79,152.84,152.77,152.83,4570.0,146.1984,146.2463,146.1793,146.2367,4570.0
2023-06-02 15:15:00,152.88,152.9,152.84,152.85,5357.0,146.2845,146.3037,146.2463,146.2558,5357.0
2023-06-02 15:20:00,152.86,152.86,152.75,152.75,54480.0,146.2654,146.2654,146.1601,146.1601,54480.0
2023-06-02 15:25:00,152.73,152.76,152.7,152.7,4289.0,146.141,146.1697,146.1123,146.1123,4289.0
2023-06-02 15:30:00,152.71,152.75,152.69,152.73,7227.0,146.1219,146.1601,146.1027,146.141,7227.0
2023-06-02 15:35:00,152.75,152.79,152.73,152.75,31087.0,146.1601,146.1984,146.141,146.1601,31087.0
2023-06-02 15:40:00,152.75,152.8,152.69,152.7,5027.0,146.1601,146.208,146.1027,146.1123,5027.0
2023-06-02 15:45:00,152.67,152.77,152.63,152.73,8852.0,146.0836,146.1793,146.0453,146.141,8852.0
2023-06-02 15:50:00,152.69,152.73,152.62,152.72,46387.0,146.1027,146.141,146.0357,146.1314,46387.0
2023-06-02 15:55:00,152.72,152.74,152.57,152.57,38075.0,146.1314,146.1506,145.9879,145.9879,38075.0
2023-06-05 09:30:00,152.74,152.89,152.74,152.79,48752.0,146.1506,146.2941,146.1506,146.1984,48752.0
2023-06-05 09:35:00,152.79,152.85,152.75,152.82,16214.0,146.1984,146.2558,146.1601,146.2271,16214.0
2023-06-05 09:40:00,152.81,152.82,152.72,152.73,27916.0,146.2175,146.2271,146.1314,146.141,27916.0
2023-06-05 09:45:00,152.74,152.78,152.66,152.73,22752.0,146.1506,146.1888,146.074,146.141,22752.0
2023-06-05 09:50:00,152.72,152.72,152.66,152.66,4008.0,146.1314,146.1314,146.074,146.074,4008.0
2023-06-05 09:55:00,152.68,152.68,152.47,152.51,15352.0,146.0932,146.0932,145.8922,145.9305,15352.0
2023-06-05 10:00:00,152.63,152.99,152.55,152.55,15365.0,146.0453,146.3898,145.9688,145.9688,15365.0
2023-06-05 10:05:00,152.58,152.6,152.25,152.29,13789.0,145.9975,146.0166,145.6817,145.72,13789.0
2023-06-05 10:10:00,152.29,152.29,152.13,152.2,3351.0,145.72,145.72,145.5669,145.6339,3351.0
2023-06-05 10:15:00,152.22,152.27,152.13,152.21,8144.0,145.653,145.7008,145.5669,145.6434,8144.0
2023-06-05 10:20:00,152.18,152.28,152.15,152.25,8834.0,145.6147,145.7104,145.586,145.6817,8834.0
2023-06-05 10:25:00,152.2,152.24,152.14,152.21,3692.0,145.6339,145.6721,145.5765,145.6434,3692.0
2023-06-05 10:30:00,152.18,152.35,152.16,152.34,12760.0,145.6147,145.7774,145.5956,145.7678,12760.0
2023-06-05 10:35:00,152.33,152.37,152.19,152.28,32314.0,145.7583,145.7965,145.6243,145.7104,32314.0
2023-06-05 10:40:00,152.3,152.37,152.28,152.32,165696.0,145.7295,145.7965,145.7104,145.7487,165696.0
2023-06-05 10:45:00,152.3,152.45,152.25,152.44,10134.0,145.7295,145.8731,145.6817,145.8635,10134.0
2023-06-05 10:50:00,152.46,152.49,152.38,152.39,14036.0,145.8826,145.9114,145.8061,145.8157,14036.0
2023-06-05 10:55:00,152.35,152.37,152.17,152.22,2815.0,145.7774,145.7965,145.6052,145.653,2815.0
2023-06-05 11:00:00,152.24,152.42,152.23,152.28,11683.0,145.6721,145.8444,145.6626,145.7104,11683.0
2023-06-05 11:05:00,152.26,152.34,152.24,152.33,9958.0,145.6913,145.7678,145.6721,145.7583,9958.0
2023-06-05 11:10:00,152.36,152.38,152.3,152.32,15012.0,145.787,145.8061,145.7295,145.7487,15012.0
2023-06-05 11:15:00,152.33,152.36,152.28,152.33,4291.0,145.7583,145.787,145.7104,145.7583,4291.0
2023-06-05 11:20:00,152.36,152.36,152.22,152.3,11334.0,145.787,145.787,145.653,145.7295,11334.0
2023-06-05 11:25:00,152.32,152.41,152.25,152.4,2091.0,145.7487,145.8348,145.6817,145.8252,2091.0
2023-06-05 11:30:00,152.39,152.46,152.38,152.39,3285.0,145.8157,145.8826,145.8061,145.8157,3285.0
2023-06-05 11:35:00,152.4,152.4,152.27,152.3,1612.0,145.8252,145.8252,145.7008,145.7295,1612.0
2023-06-05 11:40:00,152.27,152.41,152.27,152.41,5134.0,145.7008,145.8348,145.7008,145.8348,5134.0
2023-06-05 11:45:00,152.42,152.46,152.41,152.46,6577.0,145.8444,145.8826,145.8348,145.8826,6577.0
2023-06-05 11:50:00,152.44,152.51,152.42,152.46,4718.0,145.8635,145.9305,145.8444,145.8826,4718.0
2023-06-05 11:55:00,152.47,152.49,152.4,152.44,3927.0,145.8922,145.9114,145.8252,145.8635,3927.0
2023-06-05 12:00:00,152.5,152.5,152.32,152.33,6842.0,145.9209,145.9209,145.7487,145.7583,6842.0
2023-06-05 12:05:00,152.32,152.51,152.32,152.51,6514.0,145.7487,145.9305,145.7487,145.9305,6514.0
2023-06-05 12:10:00,152.49,152.62,152.49,152.6,62005.0,145.9114,146.0357,145.9114,146.0166,62005.0
2023-06-05 12:15:00,152.61,152.64,152.57,152.57,4198.0,146.0262,146.0549,145.9879,145.9879,4198.0
2023-06-05 12:20:00,152.57,152.58,152.48,152.57,6696.0,145.9879,145.9975,145.9018,145.9879,6696.0
2023-06-05 12:25:00,152.55,152.62,152.51,152.59,4840.0,145.9688,146.0357,145.9305,146.007,4840.0
2023-06-05 12:30:00,152.61,152.62,152.58,152.59,2994.0,146.0262,146.0357,145.9975,146.007,2994.0
2023-06-05 12:35:00,152.6,152.6,152.55,152.57,9635.0,146.0166,146.0166,145.9688,145.9879,9635.0
2023-06-05 12:40:00,152.55,152.64,152.54,152.62,19356.0,145.9688,146.0549,145.9592,146.0357,19356.0
2023-06-05 12:45:00,152.64,152.7,152.63,152.66,45251.0,146.0549,146.1123,146.0453,146.074,45251.0
2023-06-05 12:50:00,152.68,152.7,152.63,152.64,25714.0,146.0932,146.1123,146.0453,146.0549,25714.0
2023-06-05 12:55:00,152.64,152.65,152.57,152.59,13930.0,146.0549,146.0644,145.9879,146.007,13930.0
2023-06-05 13:00:00,152.67,152.67,152.55,152.57,3918.0,146.0836,146.0836,145.9688,145.9879,3918.0
2023-06-05 13:05:00,152.58,152.66,152.57,152.66,3295.0,145.9975,146.074,145.9879,146.074,3295.0
2023-06-05 13:10:00,152.67,152.68,152.51,152.52,10764.0,146.0836,146.0932,145.9305,145.9401,10764.0
2023-06-05 13:15:00,152.52,152.52,152.4,152.5,10266.0,145.9401,145.9401,145.8252,145.9209,10266.0
2023-06-05 13:20:00,152.55,152.55,152.43,152.46,6606.0,145.9688,145.9688,145.8539,145.8826,6606.0
2023-06-05 13:25:00,152.45,152.46,152.23,152.31,16496.0,145.8731,145.8826,145.6626,145.7391,16496.0
2023-06-05 13:30:00,152.3,152.3,152.19,152.21,8406.0,145.7295,145.7295,145.6243,145.6434,8406.0
2023-06-05 13:35:00,152.22,152.26,152.18,152.26,6105.0,145.653,145.6913,145.6147,145.6913,6105.0
2023-06-05 13:40:00,152.25,152.27,152.24,152.26,7632.0,145.6817,145.7008,145.6721,145.6913,7632.0
2023-06-05 13:45:00,152.24,152.39,152.24,152.39,5816.0,145.6721,145.8157,145.6721,145.8157,5816.0
2023-06-05 13:50:00,152.39,152.42,152.37,152.42,3902.0,145.8157,145.8444,145.7965,145.8444,3902.0
2023-06-05 13:55:00,152.43,152.49,152.39,152.48,6842.0,145.8539,145.9114,145.8157,145.9018,6842.0
2023-06-05 14:00:00,152.47,152.48,152.36,152.39,11996.0,145.8922,145.9018,145.787,145.8157,11996.0
2023-06-05 14:05:00,152.38,152.38,152.23,152.27,14060.0,145.8061,145.8061,145.6626,145.7008,14060.0
2023-06-05 14:10:00,152.28,152.31,152.19,152.29,11141.0,145.7104,145.7391,145.6243,145.72,11141.0
2023-06-05 14:15:00,152.28,152.38,152.27,152.37,9382.0,145.7104,145.8061,145.7008,145.7965,9382.0
2023-06-05 14:20:00,152.36,152.36,152.29,152.3,7003.0,145.787,145.787,145.72,145.7295,7003.0
2023-06-05 14:25:00,152.3,152.3,152.14,152.27,20088.0,145.7295,145.7295,145.5765,145.7008,20088.0
2023-06-05 14:30:00,152.29,152.29,151.88,152.0,26336.0,145.72,145.72,145.3277,145.4425,26336.0
2023-06-05 14:35:00,151.98,152.11,151.94,151.94,17612.0,145.4234,145.5477,145.3851,145.3851,17612.0
2023-06-05 14:40:00,151.96,152.08,151.96,152.08,5330.0,145.4042,145.519,145.4042,145.519,5330.0
2023-06-05 14:45:00,152.06,152.08,151.92,151.99,6035.0,145.4999,145.519,145.3659,145.4329,6035.0
2023-06-05 14:50:00,152.0,152.18,151.88,152.17,18430.0,145.4425,145.6147,145.3277,145.6052,18430.0
2023-06-05 14:55:00,152.17,152.23,152.15,152.19,13887.0,145.6052,145.6626,145.586,145.6243,13887.0
2023-06-05 15:00:00,152.2,152.22,151.96,151.98,15155.0,145.6339,145.653,145.4042,145.4234,15155.0
2023-06-05 15:05:00,151.97,152.09,151.94,152.02,7013.0,145.4138,145.5286,145.3851,145.4616,7013.0
2023-06-05 15:10:00,152.02,152.24,152.01,152.22,5004.0,145.4616,145.6721,145.4521,145.653,5004.0
2023-06-05 15:15:00,152.23,152.23,152.11,152.12,10136.0,145.6626,145.6626,145.5477,145.5573,10136.0
2023-06-05 15:20:00,152.15,152.19,152.13,152.18,11451.0,145.586,145.6243,145.5669,145.6147,11451.0
2023-06-05 15:25:00,152.17,152.17,152.06,152.09,16941.0,145.6052,145.6052,145.4999,145.5286,16941.0
2023-06-05 15:30:00,152.08,152.15,152.06,152.08,7440.0,145.519,145.586,145.4999,145.519,7440.0
2023-06-05 15:35:00,152.09,152.22,152.07,152.21,5520.0,145.5286,145.653,145.5095,145.6434,5520.0
2023-06-05 15:40:00,152.24,152.29,152.2,152.25,9453.0,145.6721,145.72,145.6339,145.6817,9453.0
2023-06-05 15:45:00,152.25,152.3,152.14,152.3,9436.0,145.6817,145.7295,145.5765,145.7295,9436.0
2023-06-05 15:50:00,152.3,152.36,152.2,152.2,15760.0,145.7295,145.787,145.6339,145.6339,15760.0
2023-06-05 15:55:00,152.19,152.19,152.08,152.08,22299.0,145.6243,145.6243,145.519,145.519,22299.0
2023-06-06 09:30:00,152.04,152.06,151.82,151.98,57858.0,145.4808,145.4999,145.2703,145.4234,57858.0
2023-06-06 09:35:00,152.02,152.18,151.97,152.04,50573.0,145.4616,145.6147,145.4138,145.4808,50573.0
2023-06-06 09:40:00,152.1,152.22,152.04,152.22,12107.0,145.5382,145.653,145.4808,145.653,12107.0
2023-06-06 09:45:00,152.22,152.3,152.16,152.25,21312.0,145.653,145.7295,145.5956,145.6817,21312.0
2023-06-06 09:50:00,152.27,152.36,152.2,152.25,21296.0,145.7008,145.787,145.6339,145.6817,21296.0
2023-06-06 09:55:00,152.24,152.29,152.19,152.27,6960.0,145.6721,145.72,145.6243,145.7008,6960.0
2023-06-06 10:00:00,152.33,152.42,152.27,152.37,3826.0,145.7583,145.8444,145.7008,145.7965,3826.0
2023-06-06 10:05:00,152.38,152.67,152.38,152.66,11591.0,145.8061,146.0836,145.8061,146.074,11591.0
2023-06-06 10:10:00,152.67,152.73,152.62,152.64,6429.0,146.0836,146.141,146.0357,146.0549,6429.0
2023-06-06 10:15:00,152.59,152.75,152.59,152.71,35758.0,146.007,146.1601,146.007,146.1219,35758.0
2023-06-06 10:20:00,152.75,152.75,152.62,152.64,2170.0,146.1601,146.1601,146.0357,146.0549,2170.0
2023-06-06 10:25:00,152.66,152.71,152.61,152.71,4643.0,146.074,146.1219,146.0262,146.1219,4643.0
2023-06-06 10:30:00,152.7,152.82,152.7,152.75,5305.0,146.1123,146.2271,146.1123,146.1601,5305.0
2023-06-06 10:35:00,152.77,152.8,152.66,152.71,24391.0,146.1793,146.208,146.074,146.1219,24391.0
2023-06-06 10:40:00,152.72,152.8,152.69,152.8,30475.0,146.1314,146.208,146.1027,146.208,30475.0
2023-06-06 10:45:00,152.81,153.02,152.81,153.02,44198.0,146.2175,146.4185,146.2175,146.4185,44198.0
2023-06-06 10:50:00,153.02,153.06,152.95,153.01,17446.0,146.4185,146.4568,146.3515,146.4089,17446.0
2023-06-06 10:55:00,152.99,153.02,152.91,153.01,17954.0,146.3898,146.4185,146.3132,146.4089,17954.0
2023-06-06 11:00:00,153.03,153.15,152.99,153.14,4731.0,146.4281,146.5429,146.3898,146.5333,4731.0
2023-06-06 11:05:00,153.15,153.16,153.03,153.03,10150.0,146.5429,146.5524,146.4281,146.4281,10150.0
2023-06-06 11:10:00,153.07,153.07,152.96,152.96,1028.0,146.4663,146.4663,146.3611,146.3611,1028.0
2023-06-06 11:15:00,152.98,153.06,152.98,153.04,1972.0,146.3802,146.4568,146.3802,146.4376,1972.0
2023-06-06 11:20:00,153.03,153.05,152.89,152.89,4688.0,146.4281,146.4472,146.2941,146.2941,4688.0
2023-06-06 11:25:00,152.87,152.95,152.75,152.95,4624.0,146.275,146.3515,146.1601,146.3515,4624.0
2023-06-06 11:30:00,152.96,153.04,152.89,152.9,4006.0,146.3611,146.4376,146.2941,146.3037,4006.0
2023-06-06 11:35:00,152.92,153.1,152.92,153.1,1753.0,146.3228,146.495,146.3228,146.495,1753.0
2023-06-06 11:40:00,153.07,153.08,152.98,153.08,5372.0,146.4663,146.4759,146.3802,146.4759,5372.0
2023-06-06 11:45:00,153.08,153.19,153.07,153.13,8255.0,146.4759,146.5812,146.4663,146.5237,8255.0
2023-06-06 11:50:00,153.15,153.15,153.08,153.08,5295.0,146.5429,146.5429,146.4759,146.4759,5295.0
2023-06-06 11:55:00,153.07,153.08,152.99,153.0,5845.0,146.4663,146.4759,146.3898,146.3993,5845.0
2023-06-06 12:00:00,152.98,153.11,152.98,153.02,7252.0,146.3802,146.5046,146.3802,146.4185,7252.0
2023-06-06 12:05:00,152.96,152.98,152.83,152.9,24579.0,146.3611,146.3802,146.2367,146.3037,24579.0
2023-06-06 12:10:00,152.93,152.95,152.87,152.93,6658.0,146.3324,146.3515,146.275,146.3324,6658.0
2023-06-06 12:15:00,152.88,152.95,152.87,152.91,33619.0,146.2845,146.3515,146.275,146.3132,33619.0
2023-06-06 12:20:00,152.93,152.94,152.86,152.9,3630.0,146.3324,146.3419,146.2654,146.3037,3630.0
2023-06-06 12:25:00,152.86,152.93,152.82,152.84,4431.0,146.2654,146.3324,146.2271,146.2463,4431.0
2023-06-06 12:30:00,152.84,152.85,152.8,152.82,2345.0,146.2463,146.2558,146.208,146.2271,2345.0
2023-06-06 12:35:00,152.83,152.84,152.76,152.77,1774.0,146.2367,146.2463,146.1697,146.1793,1774.0
2023-06-06 12:40:00,152.79,152.84,152.72,152.84,4253.0,146.1984,146.2463,146.1314,146.2463,4253.0
2023-06-06 12:45:00,152.81,152.83,152.77,152.77,2154.0,146.2175,146.2367,146.1793,146.1793,2154.0
2023-06-06 12:50:00,152.76,152.82,152.76,152.82,696.0,146.1697,146.2271,146.1697,146.2271,696.0
2023-06-06 12:55:00,152.78,152.78,152.7,152.77,11435.0,146.1888,146.1888,146.1123,146.1793,11435.0
2023-06-06 13:00:00,152.77,152.8,152.72,152.74,19125.0,146.1793,146.208,146.1314,146.1506,19125.0
2023-06-06 13:05:00,152.73,152.87,152.73,152.85,2975.0,146.141,146.275,146.141,146.2558,2975.0
2023-06-06 13:10:00,152.88,152.93,152.87,152.93,9049.0,146.2845,146.3324,146.275,146.3324,9049.0
2023-06-06 13:15:00,152.92,152.98,152.83,152.85,5796.0,146.3228,146.3802,146.2367,146.2558,5796.0
2023-06-06 13:20:00,152.8,152.8,152.67,152.74,35259.0,146.208,146.208,146.0836,146.1506,35259.0
2023-06-06 13:25:00,152.69,152.7,152.54,152.69,7114.0,146.1027,146.1123,145.9592,146.1027,7114.0
2023-06-06 13:30:00,152.68,152.69,152.6,152.62,4687.0,146.0932,146.1027,146.0166,146.0357,4687.0
2023-06-06 13:35:00,152.62,152.66,152.61,152.66,650.0,146.0357,146.074,146.0262,146.074,650.0
2023-06-06 13:40:00,152.62,152.62,152.58,152.58,2192.0,146.0357,146.0357,145.9975,145.9975,2192.0
2023-06-06 13:45:00,152.62,152.62,152.56,152.59,1590.0,146.0357,146.0357,145.9783,146.007,1590.0
2023-06-06 13:50:00,152.61,152.62,152.57,152.58,2552.0,146.0262,146.0357,145.9879,145.9975,2552.0
2023-06-06 13:55:00,152.54,152.57,152.47,152.54,7791.0,145.9592,145.9879,145.8922,145.9592,7791.0
2023-06-06 14:00:00,152.5,152.5,152.42,152.48,5872.0,145.9209,145.9209,145.8444,145.9018,5872.0
2023-06-06 14:05:00,152.5,152.5,152.43,152.5,800.0,145.9209,145.9209,145.8539,145.9209,800.0
2023-06-06 14:10:00,152.5,152.61,152.47,152.61,3079.0,145.9209,146.0262,145.8922,146.0262,3079.0
2023-06-06 14:15:00,152.62,152.64,152.55,152.64,7392.0,146.0357,146.0549,145.9688,146.0549,7392.0
2023-06-06 14:20:00,152.61,152.62,152.54,152.6,20464.0,146.0262,146.0357,145.9592,146.0166,20464.0
2023-06-06 14:25:00,152.62,152.7,152.6,152.66,3853.0,146.0357,146.1123,146.0166,146.074,3853.0
2023-06-06 14:30:00,152.7,152.74,152.68,152.71,2766.0,146.1123,146.1506,146.0932,146.1219,2766.0
2023-06-06 14:35:00,152.7,152.74,152.68,152.74,9414.0,146.1123,146.1506,146.0932,146.1506,9414.0
2023-06-06 14:40:00,152.73,152.79,152.73,152.78,2873.0,146.141,146.1984,146.141,146.1888,2873.0
2023-06-06 14:45:00,152.77,152.79,152.72,152.73,17466.0,146.1793,146.1984,146.1314,146.141,17466.0
2023-06-06 14:50:00,152.75,152.79,152.75,152.76,9668.0,146.1601,146.1984,146.1601,146.1697,9668.0
2023-06-06 14:55:00,152.75,152.8,152.75,152.79,9332.0,146.1601,146.208,146.1601,146.1984,9332.0
2023-06-06 15:00:00,152.82,152.87,152.8,152.81,11418.0,146.2271,146.275,146.208,146.2175,11418.0
2023-06-06 15:05:00,152.81,152.86,152.78,152.85,6702.0,146.2175,146.2654,146.1888,146.2558,6702.0
2023-06-06 15:10:00,152.8,152.84,152.79,152.8,3590.0,146.208,146.2463,146.1984,146.208,3590.0
2023-06-06 15:15:00,152.81,152.89,152.81,152.87,7881.0,146.2175,146.2941,146.2175,146.275,7881.0
2023-06-06 15:20:00,152.89,152.96,152.88,152.96,7223.0,146.2941,146.3611,146.2845,146.3611,7223.0
2023-06-06 15:25:00,152.98,153.01,152.92,153.0,8377.0,146.3802,146.4089,146.3228,146.3993,8377.0
2023-06-06 15:30:00,153.0,153.06,152.99,153.04,5471.0,146.3993,146.4568,146.3898,146.4376,5471.0
2023-06-06 15:35:00,153.01,153.05,152.88,152.89,11178.0,146.4089,146.4472,146.2845,146.2941,11178.0
2023-06-06 15:40:00,152.87,153.01,152.82,153.01,14295.0,146.275,146.4089,146.2271,146.4089,14295.0
2023-06-06 15:45:00,152.99,153.05,152.96,153.03,7915.0,146.3898,146.4472,146.3611,146.4281,7915.0
2023-06-06 15:50:00,153.03,153.1,153.03,153.06,15864.0,146.4281,146.495,146.4281,146.4568,15864.0
2023-06-06 15:55:00,153.08,153.17,153.0,153.0,29763.0,146.4759,146.562,146.3993,146.3993,29763.0
2023-06-07 09:30:00,152.63,152.76,152.41,152.45,66071.0,146.6412,146.7661,146.4298,146.4682,66071.0
2023-06-07 09:35:00,152.49,152.85,152.4,152.85,13080.0,146.5067,146.8525,146.4202,146.8525,13080.0
2023-06-07 09:40:00,152.86,152.93,152.68,152.85,12370.0,146.8622,146.9294,146.6892,146.8525,12370.0
2023-06-07 09:45:00,152.82,152.88,152.7,152.87,9286.0,146.8237,146.8814,146.7084,146.8718,9286.0
2023-06-07 09:50:00,152.92,152.98,152.85,152.91,15864.0,146.9198,146.9774,146.8525,146.9102,15864.0
2023-06-07 09:55:00,152.91,153.08,152.91,153.07,22485.0,146.9102,147.0735,146.9102,147.0639,22485.0
2023-06-07 10:00:00,153.08,153.1,152.86,152.98,7466.0,147.0735,147.0927,146.8622,146.9774,7466.0
2023-06-07 10:05:00,153.01,153.05,152.93,153.03,14923.0,147.0063,147.0447,146.9294,147.0255,14923.0
2023-06-07 10:10:00,153.03,153.17,153.03,153.08,35437.0,147.0255,147.16,147.0255,147.0735,35437.0
2023-06-07 10:15:00,153.06,153.2,153.02,153.09,4604.0,147.0543,147.1888,147.0159,147.0831,4604.0
2023-06-07 10:20:00,153.07,153.17,153.02,153.02,8810.0,147.0639,147.16,147.0159,147.0159,8810.0
2023-06-07 10:25:00,153.08,153.22,153.01,153.22,4352.0,147.0735,147.208,147.0063,147.208,4352.0
2023-06-07 10:30:00,153.2,153.29,153.11,153.15,8355.0,147.1888,147.2753,147.1023,147.1408,8355.0
2023-06-07 10:35:00,153.11,153.12,153.02,153.1,30037.0,147.1023,147.1119,147.0159,147.0927,30037.0
2023-06-07 10:40:00,153.09,153.09,152.98,153.05,9570.0,147.0831,147.0831,146.9774,147.0447,9570.0
2023-06-07 10:45:00,153.01,153.22,153.0,153.16,7180.0,147.0063,147.208,146.9967,147.1504,7180.0
2023-06-07 10:50:00,153.13,153.19,153.02,153.19,6549.0,147.1216,147.1792,147.0159,147.1792,6549.0
2023-06-07 10:55:00,153.19,153.35,153.15,153.33,9857.0,147.1792,147.3329,147.1408,147.3137,9857.0
2023-06-07 11:00:00,153.32,153.39,153.28,153.31,4243.0,147.3041,147.3714,147.2657,147.2945,4243.0
2023-06-07 11:05:00,153.33,153.33,153.24,153.28,4753.0,147.3137,147.3137,147.2272,147.2657,4753.0
2023-06-07 11:10:00,153.28,153.34,153.27,153.34,13399.0,147.2657,147.3233,147.2561,147.3233,13399.0
2023-06-07 11:15:00,153.33,153.33,153.26,153.26,14190.0,147.3137,147.3137,147.2465,147.2465,14190.0
2023-06-07 11:20:00,153.24,153.26,153.21,153.24,13912.0,147.2272,147.2465,147.1984,147.2272,13912.0
2023-06-07 11:25:00,153.24,153.38,153.24,153.36,9469.0,147.2272,147.3617,147.2272,147.3425,9469.0
2023-06-07 11:30:00,153.37,153.48,153.35,153.47,12311.0,147.3521,147.4578,147.3329,147.4482,12311.0
2023-06-07 11:35:00,153.45,153.5,153.38,153.39,23065.0,147.429,147.477,147.3617,147.3714,23065.0
2023-06-07 11:40:00,153.38,153.38,153.29,153.29,12076.0,147.3617,147.3617,147.2753,147.2753,12076.0
2023-06-07 11:45:00,153.27,153.36,153.27,153.34,12917.0,147.2561,147.3425,147.2561,147.3233,12917.0
2023-06-07 11:50:00,153.34,153.34,153.17,153.22,11572.0,147.3233,147.3233,147.16,147.208,11572.0
2023-06-07 11:55:00,153.19,153.19,153.08,153.15,12551.0,147.1792,147.1792,147.0735,147.1408,12551.0
2023-06-07 12:00:00,153.15,153.26,153.13,153.26,10169.0,147.1408,147.2465,147.1216,147.2465,10169.0
2023-06-07 12:05:00,153.26,153.29,153.21,153.27,13649.0,147.2465,147.2753,147.1984,147.2561,13649.0
2023-06-07 12:10:00,153.25,153.31,153.2,153.29,13948.0,147.2368,147.2945,147.1888,147.2753,13948.0
2023-06-07 12:15:00,153.28,153.36,153.26,153.32,7282.0,147.2657,147.3425,147.2465,147.3041,7282.0
2023-06-07 12:20:00,153.32,153.37,153.3,153.36,11100.0,147.3041,147.3521,147.2849,147.3425,11100.0
2023-06-07 12:25:00,153.35,153.42,153.34,153.42,6928.0,147.3329,147.4002,147.3233,147.4002,6928.0
2023-06-07 12:30:00,153.4,153.51,153.38,153.46,8696.0,147.381,147.4866,147.3617,147.4386,8696.0
2023-06-07 12:35:00,153.47,153.49,153.42,153.48,10651.0,147.4482,147.4674,147.4002,147.4578,10651.0
2023-06-07 12:40:00,153.47,153.54,153.46,153.53,3135.0,147.4482,147.5155,147.4386,147.5059,3135.0
2023-06-07 12:45:00,153.53,153.59,153.43,153.43,6154.0,147.5059,147.5635,147.4098,147.4098,6154.0
2023-06-07 12:50:00,153.45,153.5,153.36,153.36,11870.0,147.429,147.477,147.3425,147.3425,11870.0
2023-06-07 12:55:00,153.35,153.44,153.33,153.43,59307.0,147.3329,147.4194,147.3137,147.4098,59307.0
2023-06-07 13:00:00,153.43,153.44,153.34,153.34,11131.0,147.4098,147.4194,147.3233,147.3233,11131.0
2023-06-07 13:05:00,153.35,153.44,153.29,153.44,21994.0,147.3329,147.4194,147.2753,147.4194,21994.0
2023-06-07 13:10:00,153.49,153.5,153.3,153.37,9872.0,147.4674,147.477,147.2849,147.3521,9872.0
2023-06-07 13:15:00,153.36,153.45,153.34,153.34,11487.0,147.3425,147.429,147.3233,147.3233,11487.0
2023-06-07 13:20:00,153.33,153.34,153.23,153.28,22110.0,147.3137,147.3233,147.2176,147.2657,22110.0
2023-06-07 13:25:00,153.27,153.44,153.25,153.32,26512.0,147.2561,147.4194,147.2368,147.3041,26512.0
2023-06-07 13:30:00,153.31,153.37,153.23,153.24,19369.0,147.2945,147.3521,147.2176,147.2272,19369.0
2023-06-07 13:35:00,153.25,153.28,153.22,153.24,9316.0,147.2368,147.2657,147.208,147.2272,9316.0
2023-06-07 13:40:00,153.25,153.33,153.24,153.32,8745.0,147.2368,147.3137,147.2272,147.3041,8745.0
2023-06-07 13:45:00,153.34,153.38,153.23,153.3,6473.0,147.3233,147.3617,147.2176,147.2849,6473.0
2023-06-07 13:50:00,153.27,153.33,153.24,153.33,7379.0,147.2561,147.3137,147.2272,147.3137,7379.0
2023-06-07 13:55:00,153.32,153.41,153.32,153.38,6120.0,147.3041,147.3906,147.3041,147.3617,6120.0
2023-06-07 14:00:00,153.39,153.48,153.39,153.45,4002.0,147.3714,147.4578,147.3714,147.429,4002.0
2023-06-07 14:05:00,153.46,153.51,153.46,153.48,9673.0,147.4386,147.4866,147.4386,147.4578,9673.0
2023-06-07 14:10:00,153.46,153.47,153.34,153.44,8388.0,147.4386,147.4482,147.3233,147.4194,8388.0
2023-06-07 14:15:00,153.44,153.51,153.41,153.51,5096.0,147.4194,147.4866,147.3906,147.4866,5096.0
2023-06-07 14:20:00,153.51,153.56,153.49,153.56,2096.0,147.4866,147.5347,147.4674,147.5347,2096.0
2023-06-07 14:25:00,153.55,153.57,153.47,153.52,2554.0,147.5251,147.5443,147.4482,147.4963,2554.0
2023-06-07 14:30:00,153.53,153.55,153.46,153.47,13225.0,147.5059,147.5251,147.4386,147.4482,13225.0
2023-06-07 14:35:00,153.49,153.5,153.38,153.48,22121.0,147.4674,147.477,147.3617,147.4578,22121.0
2023-06-07 14:40:00,153.48,153.5,153.45,153.49,3539.0,147.4578,147.477,147.429,147.4674,3539.0
2023-06-07 14:45:00,153.48,153.51,153.43,153.48,3227.0,147.4578,147.4866,147.4098,147.4578,3227.0
2023-06-07 14:50:00,153.46,153.55,153.45,153.54,7021.0,147.4386,147.5251,147.429,147.5155,7021.0
2023-06-07 14:55:00,153.56,153.59,153.52,153.55,2864.0,147.5347,147.5635,147.4963,147.5251,2864.0
2023-06-07 15:00:00,153.59,153.61,153.52,153.57,11530.0,147.5635,147.5827,147.4963,147.5443,11530.0
2023-06-07 15:05:00,153.62,153.64,153.52,153.53,5620.0,147.5923,147.6115,147.4963,147.5059,5620.0
2023-06-07 15:10:00,153.53,153.57,153.45,153.56,10733.0,147.5059,147.5443,147.429,147.5347,10733.0
2023-06-07 15:15:00,153.57,153.64,153.56,153.64,7713.0,147.5443,147.6115,147.5347,147.6115,7713.0
2023-06-07 15:20:00,153.65,153.74,153.65,153.68,2952.0,147.6212,147.7076,147.6212,147.65,2952.0
2023-06-07 15:25:00,153.67,153.67,153.6,153.66,3587.0,147.6404,147.6404,147.5731,147.6308,3587.0
2023-06-07 15:30:00,153.67,153.75,153.63,153.64,10188.0,147.6404,147.7172,147.6019,147.6115,10188.0
2023-06-07 15:35:00,153.65,153.74,153.6,153.6,16306.0,147.6212,147.7076,147.5731,147.5731,16306.0
2023-06-07 15:40:00,153.58,153.68,153.57,153.65,7957.0,147.5539,147.65,147.5443,147.6212,7957.0
2023-06-07 15:45:00,153.66,153.71,153.6,153.71,34960.0,147.6308,147.6788,147.5731,147.6788,34960.0
2023-06-07 15:50:00,153.74,153.78,153.54,153.54,19871.0,147.7076,147.7461,147.5155,147.5155,19871.0
2023-06-07 15:55:00,153.54,153.63,153.48,153.62,95774.0,147.5155,147.6019,147.4578,147.5923,95774.0
2023-06-08 09:30:00,153.48,153.58,153.25,153.55,58257.0,147.4578,147.5539,147.2368,147.5251,58257.0
2023-06-08 09:35:00,153.54,153.63,153.24,153.27,18754.0,147.5155,147.6019,147.2272,147.2561,18754.0
2023-06-08 09:40:00,153.26,153.34,153.12,153.18,7796.0,147.2465,147.3233,147.1119,147.1696,7796.0
2023-06-08 09:45:00,153.18,153.18,152.89,153.0,14157.0,147.1696,147.1696,146.891,146.9967,14157.0
2023-06-08 09:50:00,153.01,153.07,152.91,152.98,25090.0,147.0063,147.0639,146.9102,146.9774,25090.0
2023-06-08 09:55:00,152.96,153.06,152.91,153.04,8329.0,146.9582,147.0543,146.9102,147.0351,8329.0
2023-06-08 10:00:00,153.01,153.13,153.01,153.11,10849.0,147.0063,147.1216,147.0063,147.1023,10849.0
2023-06-08 10:05:00,153.12,153.21,153.08,153.1,3448.0,147.1119,147.1984,147.0735,147.0927,3448.0
2023-06-08 10:10:00,153.11,153.19,153.07,153.19,2230.0,147.1023,147.1792,147.0639,147.1792,2230.0
2023-06-08 10:15:00,153.2,153.29,153.19,153.24,89627.0,147.1888,147.2753,147.1792,147.2272,89627.0
2023-06-08 10:20:00,153.23,153.34,153.18,153.29,2551.0,147.2176,147.3233,147.1696,147.2753,2551.0
2023-06-08 10:25:00,153.28,153.32,153.14,153.31,2596.0,147.2657,147.3041,147.1312,147.2945,2596.0
2023-06-08 10:30:00,153.34,153.37,153.22,153.22,2560.0,147.3233,147.3521,147.208,147.208,2560.0
2023-06-08 10:35:00,153.2,153.28,153.17,153.21,7265.0,147.1888,147.2657,147.16,147.1984,7265.0
2023-06-08 10:40:00,153.24,153.27,153.21,153.27,8862.0,147.2272,147.2561,147.1984,147.2561,8862.0
2023-06-08 10:45:00,153.28,153.32,153.27,153.28,4301.0,147.2657,147.3041,147.2561,147.2657,4301.0
2023-06-08 10:50:00,153.31,153.34,153.28,153.32,8379.0,147.2945,147.3233,147.2657,147.3041,8379.0
2023-06-08 10:55:00,153.36,153.36,153.29,153.31,5805.0,147.3425,147.3425,147.2753,147.2945,5805.0
2023-06-08 11:00:00,153.35,153.37,153.19,153.19,5469.0,147.3329,147.3521,147.1792,147.1792,5469.0
2023-06-08 11:05:00,153.19,153.21,153.17,153.17,4936.0,147.1792,147.1984,147.16,147.16,4936.0
2023-06-08 11:10:00,153.19,153.25,153.17,153.19,3578.0,147.1792,147.2368,147.16,147.1792,3578.0
2023-06-08 11:15:00,153.21,153.21,153.12,153.19,11927.0,147.1984,147.1984,147.1119,147.1792,11927.0
2023-06-08 11:20:00,153.19,153.29,153.19,153.29,2780.0,147.1792,147.2753,147.1792,147.2753,2780.0
2023-06-08 11:25:00,153.3,153.32,153.23,153.31,6798.0,147.2849,147.3041,147.2176,147.2945,6798.0
2023-06-08 11:30:00,153.35,153.36,153.29,153.3,10081.0,147.3329,147.3425,147.2753,147.2849,10081.0
2023-06-08 11:35:00,153.31,153.32,153.29,153.31,2316.0,147.2945,147.3041,147.2753,147.2945,2316.0
2023-06-08 11:40:00,153.33,153.36,153.28,153.29,40108.0,147.3137,147.3425,147.2657,147.2753,40108.0
2023-06-08 11:45:00,153.27,153.29,153.15,153.2,9121.0,147.2561,147.2753,147.1408,147.1888,9121.0
2023-06-08 11:50:00,153.16,153.17,153.09,153.1,9469.0,147.1504,147.16,147.0831,147.0927,9469.0
2023-06-08 11:55:00,153.14,153.17,153.1,153.1,2188.0,147.1312,147.16,147.0927,147.0927,2188.0
2023-06-08 12:00:00,153.07,153.11,153.04,153.11,3316.0,147.0639,147.1023,147.0351,147.1023,3316.0
2023-06-08 12:05:00,153.2,153.25,153.19,153.2,1194.0,147.1888,147.2368,147.1792,147.1888,1194.0
2023-06-08 12:10:00,153.21,153.28,153.2,153.23,39603.0,147.1984,147.2657,147.1888,147.2176,39603.0
2023-06-08 12:15:00,153.2,153.32,153.19,153.31,2431.0,147.1888,147.3041,147.1792,147.2945,2431.0
2023-06-08 12:20:00,153.32,153.38,153.31,153.33,4610.0,147.3041,147.3617,147.2945,147.3137,4610.0
2023-06-08 12:25:00,153.37,153.6,153.35,153.58,4291.0,147.3521,147.5731,147.3329,147.5539,4291.0
2023-06-08 12:30:00,153.56,153.6,153.54,153.58,3973.0,147.5347,147.5731,147.5155,147.5539,3973.0
2023-06-08 12:35:00,153.56,153.57,153.52,153.52,2761.0,147.5347,147.5443,147.4963,147.4963,2761.0
2023-06-08 12:40:00,153.53,153.58,153.49,153.57,4088.0,147.5059,147.5539,147.4674,147.5443,4088.0
2023-06-08 12:45:00,153.57,153.57,153.5,153.51,12226.0,147.5443,147.5443,147.477,147.4866,12226.0
2023-06-08 12:50:00,153.5,153.6,153.5,153.6,1179.0,147.477,147.5731,147.477,147.5731,1179.0
2023-06-08 12:55:00,153.66,153.66,153.59,153.59,4847.0,147.6308,147.6308,147.5635,147.5635,4847.0
2023-06-08 13:00:00,153.59,153.64,153.59,153.6,1935.0,147.5635,147.6115,147.5635,147.5731,1935.0
2023-06-08 13:05:00,153.61,153.61,153.58,153.58,434.0,147.5827,147.5827,147.5539,147.5539,434.0
2023-06-08 13:10:00,153.61,153.62,153.58,153.59,5642.0,147.5827,147.5923,147.5539,147.5635,5642.0
2023-06-08 13:15:00,153.59,153.7,153.59,153.7,6227.0,147.5635,147.6692,147.5635,147.6692,6227.0
2023-06-08 13:20:00,153.71,153.72,153.63,153.65,9411.0,147.6788,147.6884,147.6019,147.6212,9411.0
2023-06-08 13:25:00,153.68,153.68,153.64,153.64,1500.0,147.65,147.65,147.6115,147.6115,1500.0
2023-06-08 13:30:00,153.67,153.68,153.6,153.61,2310.0,147.6404,147.65,147.5731,147.5827,2310.0
2023-06-08 13:35:00,153.6,153.66,153.58,153.59,8958.0,147.5731,147.6308,147.5539,147.5635,8958.0
2023-06-08 13:40:00,153.55,153.6,153.53,153.58,12869.0,147.5251,147.5731,147.5059,147.5539,12869.0
2023-06-08 13:45:00,153.53,153.53,153.48,153.53,13755.0,147.5059,147.5059,147.4578,147.5059,13755.0
2023-06-08 13:50:00,153.52,153.62,153.52,153.56,4679.0,147.4963,147.5923,147.4963,147.5347,4679.0
2023-06-08 13:55:00,153.56,153.64,153.54,153.64,5881.0,147.5347,147.6115,147.5155,147.6115,5881.0
2023-06-08 14:00:00,153.65,153.67,153.64,153.65,4723.0,147.6212,147.6404,147.6115,147.6212,4723.0
2023-06-08 14:05:00,153.66,153.66,153.58,153.58,3017.0,147.6308,147.6308,147.5539,147.5539,3017.0
2023-06-08 14:10:00,153.58,153.63,153.54,153.63,4433.0,147.5539,147.6019,147.5155,147.6019,4433.0
2023-06-08 14:15:00,153.62,153.69,153.61,153.68,8280.0,147.5923,147.6596,147.5827,147.65,8280.0
2023-06-08 14:20:00,153.68,153.7,153.66,153.68,5149.0,147.65,147.6692,147.6308,147.65,5149.0
2023-06-08 14:25:00,153.69,153.75,153.67,153.75,4100.0,147.6596,147.7172,147.6404,147.7172,4100.0
2023-06-08 14:30:00,153.77,153.83,153.76,153.78,7145.0,147.7364,147.7941,147.7268,147.7461,7145.0
2023-06-08 14:35:00,153.83,153.87,153.79,153.84,7842.0,147.7941,147.8325,147.7557,147.8037,7842.0
2023-06-08 14:40:00,153.84,153.85,153.8,153.84,11331.0,147.8037,147.8133,147.7653,147.8037,11331.0
2023-06-08 14:45:00,153.84,153.87,153.78,153.78,3646.0,147.8037,147.8325,147.7461,147.7461,3646.0
2023-06-08 14:50:00,153.8,153.84,153.79,153.81,4604.0,147.7653,147.8037,147.7557,147.7749,4604.0
2023-06-08 14:55:00,153.82,153.83,153.8,153.82,3579.0,147.7845,147.7941,147.7653,147.7845,3579.0
2023-06-08 15:00:00,153.84,153.84,153.81,153.83,3812.0,147.8037,147.8037,147.7749,147.7941,3812.0
2023-06-08 15:05:00,153.82,153.84,153.81,153.83,10916.0,147.7845,147.8037,147.7749,147.7941,10916.0
2023-06-08 15:10:00,153.84,153.85,153.77,153.77,8307.0,147.8037,147.8133,147.7364,147.7364,8307.0
2023-06-08 15:15:00,153.78,153.82,153.71,153.71,7974.0,147.7461,147.7845,147.6788,147.6788,7974.0
2023-06-08 15:20:00,153.73,153.83,153.71,153.83,12255.0,147.698,147.7941,147.6788,147.7941,12255.0
2023-06-08 15:25:00,153.82,153.82,153.77,153.79,5913.0,147.7845,147.7845,147.7364,147.7557,5913.0
2023-06-08 15:30:00,153.79,153.79,153.7,153.71,11646.0,147.7557,147.7557,147.6692,147.6788,11646.0
2023-06-08 15:35:00,153.72,153.78,153.7,153.75,10155.0,147.6884,147.7461,147.6692,147.7172,10155.0
2023-06-08 15:40:00,153.76,153.86,153.75,153.85,13676.0,147.7268,147.8229,147.7172,147.8133,13676.0
2023-06-08 15:45:00,153.86,153.93,153.81,153.91,17906.0,147.8229,147.8902,147.7749,147.871,17906.0
2023-06-08 15:50:00,153.92,154.0,153.82,153.83,36661.0,147.8806,147.9574,147.7845,147.7941,36661.0
2023-06-08 15:55:00,153.82,153.87,153.79,153.85,57621.0,147.7845,147.8325,147.7557,147.8133,57621.0
2023-06-09 09:30:00,153.78,153.84,153.69,153.72,18833.0,147.7461,147.8037,147.6596,147.6884,18833.0
2023-06-09 09:35:00,153.71,153.82,153.58,153.82,8038.0,147.6788,147.7845,147.5539,147.7845,8038.0
2023-06-09 09:40:00,153.84,153.91,153.74,153.79,20349.0,147.8037,147.871,147.7076,147.7557,20349.0
2023-06-09 09:45:00,153.74,153.78,153.53,153.64,11408.0,147.7076,147.7461,147.5059,147.6115,11408.0
2023-06-09 09:50:00,153.74,153.8,153.66,153.71,12140.0,147.7076,147.7653,147.6308,147.6788,12140.0
2023-06-09 09:55:00,153.72,153.73,153.58,153.58,15948.0,147.6884,147.698,147.5539,147.5539,15948.0
2023-06-09 10:00:00,153.64,153.89,153.64,153.89,6847.0,147.6115,147.8517,147.6115,147.8517,6847.0
2023-06-09 10:05:00,153.88,153.96,153.82,153.84,13703.0,147.8421,147.919,147.7845,147.8037,13703.0
2023-06-09 10:10:00,153.88,153.97,153.84,153.93,11529.0,147.8421,147.9286,147.8037,147.8902,11529.0
2023-06-09 10:15:00,153.96,154.06,153.95,154.06,13217.0,147.919,148.0151,147.9094,148.0151,13217.0
2023-06-09 10:20:00,154.02,154.03,153.93,153.95,16691.0,147.9766,147.9862,147.8902,147.9094,16691.0
2023-06-09 10:25:00,153.92,154.09,153.91,154.05,9877.0,147.8806,148.0439,147.871,148.0055,9877.0
2023-06-09 10:30:00,154.09,154.12,153.99,154.0,11670.0,148.0439,148.0727,147.9478,147.9574,11670.0
2023-06-09 10:35:00,154.03,154.1,153.96,154.03,59986.0,147.9862,148.0535,147.919,147.9862,59986.0
2023-06-09 10:40:00,154.05,154.05,153.93,154.04,17199.0,148.0055,148.0055,147.8902,147.9959,17199.0
2023-06-09 10:45:00,154.05,154.26,154.03,154.09,14280.0,148.0055,148.2072,147.9862,148.0439,14280.0
2023-06-09 10:50:00,154.06,154.07,153.93,154.05,10732.0,148.0151,148.0247,147.8902,148.0055,10732.0
2023-06-09 10:55:00,154.04,154.17,153.98,154.08,10660.0,147.9959,148.1208,147.9382,148.0343,10660.0
2023-06-09 11:00:00,154.07,154.13,154.01,154.04,5302.0,148.0247,148.0823,147.967,147.9959,5302.0
2023-06-09 11:05:00,154.03,154.11,153.99,154.04,9489.0,147.9862,148.0631,147.9478,147.9959,9489.0
2023-06-09 11:10:00,154.03,154.03,153.97,154.0,3771.0,147.9862,147.9862,147.9286,147.9574,3771.0
2023-06-09 11:15:00,154.0,154.04,153.92,153.96,3493.0,147.9574,147.9959,147.8806,147.919,3493.0
2023-06-09 11:20:00,153.92,153.92,153.74,153.74,27325.0,147.8806,147.8806,147.7076,147.7076,27325.0
2023-06-09 11:25:00,153.72,153.72,153.46,153.56,24421.0,147.6884,147.6884,147.4386,147.5347,24421.0
2023-06-09 11:30:00,153.53,153.56,153.34,153.41,26491.0,147.5059,147.5347,147.3233,147.3906,26491.0
2023-06-09 11:35:00,153.52,153.59,153.5,153.51,3496.0,147.4963,147.5635,147.477,147.4866,3496.0
2023-06-09 11:40:00,153.58,153.66,153.56,153.66,1609.0,147.5539,147.6308,147.5347,147.6308,1609.0
2023-06-09 11:45:00,153.65,153.68,153.6,153.65,3166.0,147.6212,147.65,147.5731,147.6212,3166.0
2023-06-09 11:50:00,153.65,153.65,153.56,153.62,9622.0,147.6212,147.6212,147.5347,147.5923,9622.0
2023-06-09 11:55:00,153.6,153.6,153.49,153.52,14364.0,147.5731,147.5731,147.4674,147.4963,14364.0
2023-06-09 12:00:00,153.51,153.53,153.37,153.49,17043.0,147.4866,147.5059,147.3521,147.4674,17043.0
2023-06-09 12:05:00,153.49,153.59,153.43,153.43,17812.0,147.4674,147.5635,147.4098,147.4098,17812.0
2023-06-09 12:10:00,153.43,153.57,153.42,153.57,8987.0,147.4098,147.5443,147.4002,147.5443,8987.0
2023-06-09 12:15:00,153.52,153.58,153.51,153.55,4114.0,147.4963,147.5539,147.4866,147.5251,4114.0
2023-06-09 12:20:00,153.55,153.55,153.47,153.5,1524.0,147.5251,147.5251,147.4482,147.477,1524.0
2023-06-09 12:25:00,153.49,153.49,153.35,153.46,5188.0,147.4674,147.4674,147.3329,147.4386,5188.0
2023-06-09 12:30:00,153.44,153.53,153.44,153.52,3614.0,147.4194,147.5059,147.4194,147.4963,3614.0
2023-06-09 12:35:00,153.45,153.48,153.36,153.4,5101.0,147.429,147.4578,147.3425,147.381,5101.0
2023-06-09 12:40:00,153.4,153.45,153.37,153.44,5015.0,147.381,147.429,147.3521,147.4194,5015.0
2023-06-09 12:45:00,153.44,153.49,153.43,153.47,2279.0,147.4194,147.4674,147.4098,147.4482,2279.0
2023-06-09 12:50:00,153.48,153.5,153.44,153.49,1965.0,147.4578,147.477,147.4194,147.4674,1965.0
2023-06-09 12:55:00,153.47,153.56,153.46,153.56,3783.0,147.4482,147.5347,147.4386,147.5347,3783.0
2023-06-09 13:00:00,153.55,153.56,153.53,153.56,2923.0,147.5251,147.5347,147.5059,147.5347,2923.0
2023-06-09 13:05:00,153.57,153.62,153.55,153.57,13508.0,147.5443,147.5923,147.5251,147.5443,13508.0
2023-06-09 13:10:00,153.57,153.59,153.56,153.57,3094.0,147.5443,147.5635,147.5347,147.5443,3094.0
2023-06-09 13:15:00,153.58,153.59,153.5,153.54,6431.0,147.5539,147.5635,147.477,147.5155,6431.0
2023-06-09 13:20:00,153.49,153.51,153.47,153.51,2537.0,147.4674,147.4866,147.4482,147.4866,2537.0
2023-06-09 13:25:00,153.5,153.56,153.48,153.55,3899.0,147.477,147.5347,147.4578,147.5251,3899.0
2023-06-09 13:30:00,153.56,153.61,153.55,153.6,1197.0,147.5347,147.5827,147.5251,147.5731,1197.0
2023-06-09 13:35:00,153.62,153.62,153.57,153.57,3101.0,147.5923,147.5923,147.5443,147.5443,3101.0
2023-06-09 13:40:00,153.59,153.64,153.56,153.62,4279.0,147.5635,147.6115,147.5347,147.5923,4279.0
2023-06-09 13:45:00,153.63,153.66,153.55,153.56,7000.0,147.6019,147.6308,147.5251,147.5347,7000.0
2023-06-09 13:50:00,153.57,153.57,153.5,153.56,3675.0,147.5443,147.5443,147.477,147.5347,3675.0
2023-06-09 13:55:00,153.55,153.62,153.51,153.62,11422.0,147.5251,147.5923,147.4866,147.5923,11422.0
2023-06-09 14:00:00,153.63,153.63,153.56,153.58,4233.0,147.6019,147.6019,147.5347,147.5539,4233.0
2023-06-09 14:05:00,153.58,153.63,153.56,153.62,9445.0,147.5539,147.6019,147.5347,147.5923,9445.0
2023-06-09 14:10:00,153.63,153.65,153.61,153.63,118378.0,147.6019,147.6212,147.5827,147.6019,118378.0
2023-06-09 14:15:00,153.62,153.64,153.56,153.6,9826.0,147.5923,147.6115,147.5347,147.5731,9826.0
2023-06-09 14:20:00,153.61,153.7,153.61,153.69,4988.0,147.5827,147.6692,147.5827,147.6596,4988.0
2023-06-09 14:25:00,153.68,153.7,153.56,153.58,6775.0,147.65,147.6692,147.5347,147.5539,6775.0
2023-06-09 14:30:00,153.59,153.61,153.55,153.57,6120.0,147.5635,147.5827,147.5251,147.5443,6120.0
2023-06-09 14:35:00,153.59,153.6,153.48,153.48,3978.0,147.5635,147.5731,147.4578,147.4578,3978.0
2023-06-09 14:40:00,153.47,153.56,153.46,153.56,9590.0,147.4482,147.5347,147.4386,147.5347,9590.0
2023-06-09 14:45:00,153.55,153.57,153.54,153.55,3848.0,147.5251,147.5443,147.5155,147.5251,3848.0
2023-06-09 14:50:00,153.54,153.55,153.52,153.52,1930.0,147.5155,147.5251,147.4963,147.4963,1930.0
2023-06-09 14:55:00,153.5,153.59,153.5,153.59,13033.0,147.477,147.5635,147.477,147.5635,13033.0
2023-06-09 15:00:00,153.59,153.7,153.57,153.69,17805.0,147.5635,147.6692,147.5443,147.6596,17805.0
2023-06-09 15:05:00,153.67,153.67,153.5,153.5,13849.0,147.6404,147.6404,147.477,147.477,13849.0
2023-06-09 15:10:00,153.5,153.58,153.49,153.57,24012.0,147.477,147.5539,147.4674,147.5443,24012.0
2023-06-09 15:15:00,153.58,153.66,153.54,153.64,4797.0,147.5539,147.6308,147.5155,147.6115,4797.0
2023-06-09 15:20:00,153.65,153.68,153.62,153.62,4505.0,147.6212,147.65,147.5923,147.5923,4505.0
2023-06-09 15:25:00,153.58,153.63,153.56,153.61,12181.0,147.5539,147.6019,147.5347,147.5827,12181.0
2023-06-09 15:30:00,153.62,153.7,153.6,153.68,3827.0,147.5923,147.6692,147.5731,147.65,3827.0
2023-06-09 15:35:00,153.63,153.7,153.51,153.61,25551.0,147.6019,147.6692,147.4866,147.5827,25551.0
2023-06-09 15:40:00,153.61,153.68,153.61,153.63,9737.0,147.5827,147.65,147.5827,147.6019,9737.0
2023-06-09 15:45:00,153.64,153.69,153.62,153.64,6162.0,147.6115,147.6596,147.5923,147.6115,6162.0
2023-06-09 15:50:00,153.62,153.66,153.55,153.6,19835.0,147.5923,147.6308,147.5251,147.5731,19835.0
2023-06-09 15:55:00,153.61,153.68,153.58,153.62,118417.0,147.5827,147.65,147.5539,147.5923,118417.0
2023-06-12 09:30:00,153.59,153.78,153.56,153.59,19029.0,147.5635,147.7461,147.5347,147.5635,19029.0
2023-06-12 09:35:00,153.66,153.66,153.34,153.6,5635.0,147.6308,147.6308,147.3233,147.5731,5635.0
2023-06-12 09:40:00,153.64,153.79,153.61,153.61,11299.0,147.6115,147.7557,147.5827,147.5827,11299.0
2023-06-12 09:45:00,153.61,153.72,153.47,153.72,16109.0,147.5827,147.6884,147.4482,147.6884,16109.0
2023-06-12 09:50:00,153.73,153.96,153.73,153.94,9674.0,147.698,147.919,147.698,147.8998,9674.0
2023-06-12 09:55:00,153.94,153.99,153.92,153.97,11233.0,147.8998,147.9478,147.8806,147.9286,11233.0
2023-06-12 10:00:00,153.98,153.99,153.85,153.87,19710.0,147.9382,147.9478,147.8133,147.8325,19710.0
2023-06-12 10:05:00,153.82,153.83,153.74,153.81,24738.0,147.7845,147.7941,147.7076,147.7749,24738.0
2023-06-12 10:10:00,153.85,154.0,153.82,154.0,4740.0,147.8133,147.9574,147.7845,147.9574,4740.0
2023-06-12 10:15:00,154.01,154.01,153.94,153.97,9769.0,147.967,147.967,147.8998,147.9286,9769.0
2023-06-12 10:20:00,153.97,153.98,153.71,153.72,8030.0,147.9286,147.9382,147.6788,147.6884,8030.0
2023-06-12 10:25:00,153.68,153.8,153.65,153.77,11972.0,147.65,147.7653,147.6212,147.7364,11972.0
2023-06-12 10:30:00,153.78,153.78,153.67,153.68,15007.0,147.7461,147.7461,147.6404,147.65,15007.0
2023-06-12 10:35:00,153.66,153.66,153.49,153.49,197975.0,147.6308,147.6308,147.4674,147.4674,197975.0
2023-06-12 10:40:00,153.51,153.59,153.51,153.59,3138.0,147.4866,147.5635,147.4866,147.5635,3138.0
2023-06-12 10:45:00,153.56,153.63,153.54,153.57,4320.0,147.5347,147.6019,147.5155,147.5443,4320.0
2023-06-12 10:50:00,153.61,153.66,153.55,153.57,14117.0,147.5827,147.6308,147.5251,147.5443,14117.0
2023-06-12 10:55:00,153.57,153.74,153.56,153.71,7425.0,147.5443,147.7076,147.5347,147.6788,7425.0
2023-06-12 11:00:00,153.77,153.81,153.7,153.7,2997.0,147.7364,147.7749,147.6692,147.6692,2997.0
2023-06-12 11:05:00,153.76,153.78,153.7,153.73,17473.0,147.7268,147.7461,147.6692,147.698,17473.0
2023-06-12 11:10:00,153.73,153.77,153.69,153.76,20328.0,147.698,147.7364,147.6596,147.7268,20328.0
2023-06-12 11:15:00,153.75,153.8,153.72,153.72,9545.0,147.7172,147.7653,147.6884,147.6884,9545.0
2023-06-12 11:20:00,153.71,153.71,153.57,153.59,16058.0,147.6788,147.6788,147.5443,147.5635,16058.0
2023-06-12 11:25:00,153.59,153.67,153.57,153.63,13967.0,147.5635,147.6404,147.5443,147.6019,13967.0
2023-06-12 11:30:00,153.64,153.71,153.59,153.63,12276.0,147.6115,147.6788,147.5635,147.6019,12276.0
2023-06-12 11:35:00,153.64,153.67,153.55,153.58,9953.0,147.6115,147.6404,147.5251,147.5539,9953.0
2023-06-12 11:40:00,153.58,153.63,153.57,153.59,12027.0,147.5539,147.6019,147.5443,147.5635,12027.0
2023-06-12 11:45:00,153.6,153.6,153.53,153.55,13240.0,147.5731,147.5731,147.5059,147.5251,13240.0
2023-06-12 11:50:00,153.56,153.6,153.51,153.51,7869.0,147.5347,147.5731,147.4866,147.4866,7869.0
2023-06-12 11:55:00,153.51,153.6,153.49,153.6,10787.0,147.4866,147.5731,147.4674,147.5731,10787.0
2023-06-12 12:00:00,153.6,153.72,153.59,153.69,45729.0,147.5731,147.6884,147.5635,147.6596,45729.0
2023-06-12 12:05:00,153.67,153.71,153.67,153.69,3929.0,147.6404,147.6788,147.6404,147.6596,3929.0
2023-06-12 12:10:00,153.71,153.73,153.68,153.73,3244.0,147.6788,147.698,147.65,147.698,3244.0
2023-06-12 12:15:00,153.69,153.73,153.68,153.71,4402.0,147.6596,147.698,147.65,147.6788,4402.0
2023-06-12 12:20:00,153.71,153.72,153.68,153.7,9290.0,147.6788,147.6884,147.65,147.6692,9290.0
2023-06-12 12:25:00,153.69,153.72,153.68,153.69,6398.0,147.6596,147.6884,147.65,147.6596,6398.0
2023-06-12 12:30:00,153.7,153.73,153.69,153.71,8806.0,147.6692,147.698,147.6596,147.6788,8806.0
2023-06-12 12:35:00,153.71,153.79,153.71,153.79,1209.0,147.6788,147.7557,147.6788,147.7557,1209.0
2023-06-12 12:40:00,153.8,153.8,153.74,153.78,3481.0,147.7653,147.7653,147.7076,147.7461,3481.0
2023-06-12 12:45:00,153.79,153.79,153.76,153.79,3315.0,147.7557,147.7557,147.7268,147.7557,3315.0
2023-06-12 12:50:00,153.8,153.8,153.75,153.75,5484.0,147.7653,147.7653,147.7172,147.7172,5484.0
2023-06-12 12:55:00,153.75,153.8,153.75,153.79,6473.0,147.7172,147.7653,147.7172,147.7557,6473.0
2023-06-12 13:00:00,153.78,153.82,153.77,153.77,26229.0,147.7461,147.7845,147.7364,147.7364,26229.0
2023-06-12 13:05:00,153.77,153.77,153.67,153.7,17035.0,147.7364,147.7364,147.6404,147.6692,17035.0
2023-06-12 13:10:00,153.69,153.73,153.68,153.71,10897.0,147.6596,147.698,147.65,147.6788,10897.0
2023-06-12 13:15:00,153.7,153.71,153.65,153.69,8874.0,147.6692,147.6788,147.6212,147.6596,8874.0
2023-06-12 13:20:00,153.7,153.72,153.64,153.66,4392.0,147.6692,147.6884,147.6115,147.6308,4392.0
2023-06-12 13:25:00,153.67,153.68,153.62,153.62,6390.0,147.6404,147.65,147.5923,147.5923,6390.0
2023-06-12 13:30:00,153.62,153.63,153.6,153.6,1537.0,147.5923,147.6019,147.5731,147.5731,1537.0
2023-06-12 13:35:00,153.56,153.57,153.52,153.55,6692.0,147.5347,147.5443,147.4963,147.5251,6692.0
2023-06-12 13:40:00,153.57,153.61,153.56,153.61,2628.0,147.5443,147.5827,147.5347,147.5827,2628.0
2023-06-12 13:45:00,153.61,153.67,153.61,153.65,3755.0,147.5827,147.6404,147.5827,147.6212,3755.0
2023-06-12 13:50:00,153.63,153.66,153.62,153.63,12386.0,147.6019,147.6308,147.5923,147.6019,12386.0
2023-06-12 13:55:00,153.64,153.66,153.62,153.65,6183.0,147.6115,147.6308,147.5923,147.6212,6183.0
2023-06-12 14:00:00,153.66,153.67,153.61,153.61,2989.0,147.6308,147.6404,147.5827,147.5827,2989.0
2023-06-12 14:05:00,153.61,153.63,153.58,153.62,8171.0,147.5827,147.6019,147.5539,147.5923,8171.0
2023-06-12 14:10:00,153.62,153.64,153.59,153.59,5505.0,147.5923,147.6115,147.5635,147.5635,5505.0
2023-06-12 14:15:00,153.6,153.61,153.58,153.58,2449.0,147.5731,147.5827,147.5539,147.5539,2449.0
2023-06-12 14:20:00,153.59,153.6,153.56,153.6,2925.0,147.5635,147.5731,147.5347,147.5731,2925.0
2023-06-12 14:25:00,153.6,153.64,153.58,153.59,3110.0,147.5731,147.6115,147.5539,147.5635,3110.0
2023-06-12 14:30:00,153.6,153.66,153.59,153.66,5122.0,147.5731,147.6308,147.5635,147.6308,5122.0
2023-06-12 14:35:00,153.66,153.72,153.57,153.58,14691.0,147.6308,147.6884,147.5443,147.5539,14691.0
2023-06-12 14:40:00,153.59,153.63,153.58,153.62,8373.0,147.5635,147.6019,147.5539,147.5923,8373.0
2023-06-12 14:45:00,153.63,153.7,153.62,153.69,7216.0,147.6019,147.6692,147.5923,147.6596,7216.0
2023-06-12 14:50:00,153.69,153.76,153.69,153.76,4234.0,147.6596,147.7268,147.6596,147.7268,4234.0
2023-06-12 14:55:00,153.76,153.8,153.73,153.8,4675.0,147.7268,147.7653,147.698,147.7653,4675.0
2023-06-12 15:00:00,153.81,153.92,153.79,153.87,10919.0,147.7749,147.8806,147.7557,147.8325,10919.0
2023-06-12 15:05:00,153.88,153.91,153.79,153.9,6652.0,147.8421,147.871,147.7557,147.8613,6652.0
2023-06-12 15:10:00,153.89,154.11,153.88,154.07,10935.0,147.8517,148.0631,147.8421,148.0247,10935.0
2023-06-12 15:15:00,154.1,154.2,154.06,154.07,5297.0,148.0535,148.1496,148.0151,148.0247,5297.0
2023-06-12 15:20:00,154.08,154.11,154.01,154.11,13379.0,148.0343,148.0631,147.967,148.0631,13379.0
2023-06-12 15:25:00,154.1,154.13,154.08,154.12,7840.0,148.0535,148.0823,148.0343,148.0727,7840.0
2023-06-12 15:30:00,154.1,154.14,154.06,154.1,6681.0,148.0535,148.0919,148.0151,148.0535,6681.0
2023-06-12 15:35:00,154.12,154.14,154.04,154.13,10071.0,148.0727,148.0919,147.9959,148.0823,10071.0
2023-06-12 15:40:00,154.16,154.27,154.13,154.16,9857.0,148.1111,148.2168,148.0823,148.1111,9857.0
2023-06-12 15:45:00,154.16,154.19,154.09,154.14,9104.0,148.1111,148.14,148.0439,148.0919,9104.0
2023-06-12 15:50:00,154.14,154.22,154.05,154.08,35685.0,148.0919,148.1688,148.0055,148.0343,35685.0
2023-06-12 15:55:00,154.06,154.19,154.03,154.14,39976.0,148.0151,148.14,147.9862,148.0919,39976.0
2023-06-13 09:30:00,154.62,154.68,154.43,154.67,56502.0,148.5531,148.6107,148.3705,148.6011,56502.0
2023-06-13 09:35:00,154.79,155.17,154.76,155.16,16207.0,148.7164,149.0815,148.6876,149.0719,16207.0
2023-06-13 09:40:00,155.17,155.37,155.09,155.31,24967.0,149.0815,149.2737,149.0047,149.216,24967.0
2023-06-13 09:45:00,155.35,155.5,155.2,155.38,23956.0,149.2544,149.3986,149.1103,149.2833,23956.0
2023-06-13 09:50:00,155.37,155.41,155.23,155.26,36736.0,149.2737,149.3121,149.1392,149.168,36736.0
2023-06-13 09:55:00,155.26,155.38,155.15,155.22,22231.0,149.168,149.2833,149.0623,149.1296,22231.0
2023-06-13 10:00:00,155.26,155.32,155.15,155.32,19150.0,149.168,149.2256,149.0623,149.2256,19150.0
2023-06-13 10:05:00,155.3,155.49,155.28,155.4,22472.0,149.2064,149.389,149.1872,149.3025,22472.0
2023-06-13 10:10:00,155.34,155.43,155.24,155.43,38186.0,149.2448,149.3313,149.1488,149.3313,38186.0
2023-06-13 10:15:00,155.42,155.42,155.1,155.24,17943.0,149.3217,149.3217,149.0143,149.1488,17943.0
2023-06-13 10:20:00,155.23,155.36,155.2,155.33,28825.0,149.1392,149.2641,149.1103,149.2352,28825.0
2023-06-13 10:25:00,155.34,155.56,155.33,155.56,14824.0,149.2448,149.4562,149.2352,149.4562,14824.0
2023-06-13 10:30:00,155.58,155.58,155.37,155.49,10116.0,149.4754,149.4754,149.2737,149.389,10116.0
2023-06-13 10:35:00,155.48,155.61,155.47,155.5,18129.0,149.3793,149.5042,149.3697,149.3986,18129.0
2023-06-13 10:40:00,155.51,155.51,155.41,155.46,8952.0,149.4082,149.4082,149.3121,149.3601,8952.0
2023-06-13 10:45:00,155.55,155.59,155.5,155.59,4104.0,149.4466,149.485,149.3986,149.485,4104.0
2023-06-13 10:50:00,155.57,155.62,155.38,155.38,10082.0,149.4658,149.5139,149.2833,149.2833,10082.0
2023-06-13 10:55:00,155.39,155.46,155.36,155.37,7444.0,149.2929,149.3601,149.2641,149.2737,7444.0
2023-06-13 11:00:00,155.39,155.44,155.37,155.37,6809.0,149.2929,149.3409,149.2737,149.2737,6809.0
2023-06-13 11:05:00,155.35,155.37,155.27,155.31,16351.0,149.2544,149.2737,149.1776,149.216,16351.0
2023-06-13 11:10:00,155.32,155.55,155.32,155.51,4536.0,149.2256,149.4466,149.2256,149.4082,4536.0
2023-06-13 11:15:00,155.52,155.6,155.47,155.51,18140.0,149.4178,149.4946,149.3697,149.4082,18140.0
2023-06-13 11:20:00,155.5,155.68,155.5,155.56,9901.0,149.3986,149.5715,149.3986,149.4562,9901.0
2023-06-13 11:25:00,155.59,155.6,155.49,155.51,13261.0,149.485,149.4946,149.389,149.4082,13261.0
2023-06-13 11:30:00,155.53,155.56,155.41,155.45,12214.0,149.4274,149.4562,149.3121,149.3505,12214.0
2023-06-13 11:35:00,155.46,155.46,155.3,155.31,4620.0,149.3601,149.3601,149.2064,149.216,4620.0
2023-06-13 11:40:00,155.33,155.48,155.31,155.47,10317.0,149.2352,149.3793,149.216,149.3697,10317.0
2023-06-13 11:45:00,155.45,155.46,155.39,155.44,2410.0,149.3505,149.3601,149.2929,149.3409,2410.0
2023-06-13 11:50:00,155.44,155.54,155.42,155.51,6994.0,149.3409,149.437,149.3217,149.4082,6994.0
2023-06-13 11:55:00,155.52,155.54,155.36,155.36,2996.0,149.4178,149.437,149.2641,149.2641,2996.0
2023-06-13 12:00:00,155.34,155.34,155.24,155.3,5209.0,149.2448,149.2448,149.1488,149.2064,5209.0
2023-06-13 12:05:00,155.29,155.43,155.29,155.38,6262.0,149.1968,149.3313,149.1968,149.2833,6262.0
2023-06-13 12:10:00,155.38,155.44,155.38,155.4,6334.0,149.2833,149.3409,149.2833,149.3025,6334.0
2023-06-13 12:15:00,155.45,155.49,155.44,155.49,7402.0,149.3505,149.389,149.3409,149.389,7402.0
2023-06-13 12:20:00,155.5,155.6,155.48,155.56,10801.0,149.3986,149.4946,149.3793,149.4562,10801.0
2023-06-13 12:25:00,155.52,155.57,155.49,155.55,15938.0,149.4178,149.4658,149.389,149.4466,15938.0
2023-06-13 12:30:00,155.56,155.59,155.53,155.54,8036.0,149.4562,149.485,149.4274,149.437,8036.0
2023-06-13 12:35:00,155.56,155.57,155.51,155.55,4499.0,149.4562,149.4658,149.4082,149.4466,4499.0
2023-06-13 12:40:00,155.55,155.61,155.55,155.59,7221.0,149.4466,149.5042,149.4466,149.485,7221.0
2023-06-13 12:45:00,155.56,155.6,155.53,155.55,7434.0,149.4562,149.4946,149.4274,149.4466,7434.0
2023-06-13 12:50:00,155.52,155.58,155.5,155.55,3206.0,149.4178,149.4754,149.3986,149.4466,3206.0
2023-06-13 12:55:00,155.54,155.61,155.53,155.57,9159.0,149.437,149.5042,149.4274,149.4658,9159.0
2023-06-13 13:00:00,155.58,155.63,155.57,155.63,4213.0,149.4754,149.5235,149.4658,149.5235,4213.0
2023-06-13 13:05:00,155.63,155.68,155.51,155.54,7523.0,149.5235,149.5715,149.4082,149.437,7523.0
2023-06-13 13:10:00,155.56,155.56,155.5,155.53,4135.0,149.4562,149.4562,149.3986,149.4274,4135.0
2023-06-13 13:15:00,155.52,155.61,155.51,155.61,3287.0,149.4178,149.5042,149.4082,149.5042,3287.0
2023-06-13 13:20:00,155.62,155.65,155.6,155.64,5417.0,149.5139,149.5427,149.4946,149.5331,5417.0
2023-06-13 13:25:00,155.64,155.72,155.58,155.68,6284.0,149.5331,149.6099,149.4754,149.5715,6284.0
2023-06-13 13:30:00,155.68,155.69,155.59,155.61,53432.0,149.5715,149.5811,149.485,149.5042,53432.0
2023-06-13 13:35:00,155.62,155.62,155.53,155.55,3825.0,149.5139,149.5139,149.4274,149.4466,3825.0
2023-06-13 13:40:00,155.58,155.66,155.56,155.66,6985.0,149.4754,149.5523,149.4562,149.5523,6985.0
2023-06-13 13:45:00,155.64,155.66,155.62,155.64,5192.0,149.5331,149.5523,149.5139,149.5331,5192.0
2023-06-13 13:50:00,155.66,155.66,155.59,155.61,42284.0,149.5523,149.5523,149.485,149.5042,42284.0
2023-06-13 13:55:00,155.61,155.64,155.52,155.59,84819.0,149.5042,149.5331,149.4178,149.485,84819.0
2023-06-13 14:00:00,155.58,155.64,155.54,155.61,91422.0,149.4754,149.5331,149.437,149.5042,91422.0
2023-06-13 14:05:00,155.6,155.62,155.52,155.52,87844.0,149.4946,149.5139,149.4178,149.4178,87844.0
2023-06-13 14:10:00,155.51,155.51,155.38,155.45,24950.0,149.4082,149.4082,149.2833,149.3505,24950.0
2023-06-13 14:15:00,155.45,155.51,155.41,155.5,15891.0,149.3505,149.4082,149.3121,149.3986,15891.0
2023-06-13 14:20:00,155.5,155.55,155.47,155.51,14916.0,149.3986,149.4466,149.3697,149.4082,14916.0
2023-06-13 14:25:00,155.51,155.53,155.33,155.4,19960.0,149.4082,149.4274,149.2352,149.3025,19960.0
2023-06-13 14:30:00,155.38,155.38,155.2,155.25,22728.0,149.2833,149.2833,149.1103,149.1584,22728.0
2023-06-13 14:35:00,155.24,155.3,155.13,155.3,20374.0,149.1488,149.2064,149.0431,149.2064,20374.0
2023-06-13 14:40:00,155.29,155.29,155.11,155.18,19461.0,149.1968,149.1968,149.0239,149.0911,19461.0
2023-06-13 14:45:00,155.17,155.26,155.12,155.17,13741.0,149.0815,149.168,149.0335,149.0815,13741.0
2023-06-13 14:50:00,155.19,155.26,155.19,155.19,22290.0,149.1007,149.168,149.1007,149.1007,22290.0
2023-06-13 14:55:00,155.19,155.29,155.19,155.26,37850.0,149.1007,149.1968,149.1007,149.168,37850.0
2023-06-13 15:00:00,155.26,155.37,155.26,155.37,23329.0,149.168,149.2737,149.168,149.2737,23329.0
2023-06-13 15:05:00,155.37,155.44,155.37,155.42,20061.0,149.2737,149.3409,149.2737,149.3217,20061.0
2023-06-13 15:10:00,155.41,155.45,155.35,155.44,22117.0,149.3121,149.3505,149.2544,149.3409,22117.0
2023-06-13 15:15:00,155.44,155.47,155.38,155.4,26482.0,149.3409,149.3697,149.2833,149.3025,26482.0
2023-06-13 15:20:00,155.4,155.51,155.37,155.38,20283.0,149.3025,149.4082,149.2737,149.2833,20283.0
2023-06-13 15:25:00,155.39,155.45,155.37,155.42,17751.0,149.2929,149.3505,149.2737,149.3217,17751.0
2023-06-13 15:30:00,155.43,155.46,155.36,155.36,19913.0,149.3313,149.3601,149.2641,149.2641,19913.0
2023-06-13 15:35:00,155.36,155.43,155.3,155.33,39944.0,149.2641,149.3313,149.2064,149.2352,39944.0
2023-06-13 15:40:00,155.34,155.44,155.29,155.31,30234.0,149.2448,149.3409,149.1968,149.216,30234.0
2023-06-13 15:45:00,155.3,155.34,155.27,155.29,31354.0,149.2064,149.2448,149.1776,149.1968,31354.0
2023-06-13 15:50:00,155.3,155.38,155.22,155.37,98348.0,149.2064,149.2833,149.1296,149.2737,98348.0
2023-06-13 15:55:00,155.38,155.44,155.3,155.42,125405.0,149.2833,149.3409,149.2064,149.3217,125405.0
2023-06-14 09:30:00,155.79,156.06,155.75,156.06,40477.0,149.6772,149.9366,149.6388,149.9366,40477.0
2023-06-14 09:35:00,156.03,156.13,155.9,156.02,6858.0,149.9078,150.0038,149.7829,149.8982,6858.0
2023-06-14 09:40:00,156.04,156.1,155.85,156.0,11513.0,149.9174,149.975,149.7348,149.8789,11513.0
2023-06-14 09:45:00,156.01,156.08,155.9,155.9,16077.0,149.8886,149.9558,149.7829,149.7829,16077.0
2023-06-14 09:50:00,155.97,156.05,155.84,155.93,11568.0,149.8501,149.927,149.7252,149.8117,11568.0
2023-06-14 09:55:00,155.91,155.91,155.79,155.89,17697.0,149.7925,149.7925,149.6772,149.7733,17697.0
2023-06-14 10:00:00,155.9,155.99,155.84,155.94,4066.0,149.7829,149.8693,149.7252,149.8213,4066.0
2023-06-14 10:05:00,155.95,156.06,155.95,156.06,8578.0,149.8309,149.9366,149.8309,149.9366,8578.0
2023-06-14 10:10:00,156.06,156.06,155.95,155.96,8577.0,149.9366,149.9366,149.8309,149.8405,8577.0
2023-06-14 10:15:00,156.0,156.01,155.91,155.91,27835.0,149.8789,149.8886,149.7925,149.7925,27835.0
2023-06-14 10:20:00,155.87,155.95,155.82,155.85,41931.0,149.754,149.8309,149.706,149.7348,41931.0
2023-06-14 10:25:00,155.82,155.86,155.78,155.8,11864.0,149.706,149.7444,149.6676,149.6868,11864.0
2023-06-14 10:30:00,155.8,155.87,155.77,155.85,5868.0,149.6868,149.754,149.658,149.7348,5868.0
2023-06-14 10:35:00,155.82,155.91,155.8,155.89,10167.0,149.706,149.7925,149.6868,149.7733,10167.0
2023-06-14 10:40:00,155.91,155.98,155.77,155.77,8002.0,149.7925,149.8597,149.658,149.658,8002.0
2023-06-14 10:45:00,155.75,155.92,155.75,155.87,6979.0,149.6388,149.8021,149.6388,149.754,6979.0
2023-06-14 10:50:00,155.86,155.88,155.81,155.81,6288.0,149.7444,149.7637,149.6964,149.6964,6288.0
2023-06-14 10:55:00,155.82,155.92,155.81,155.91,13606.0,149.706,149.8021,149.6964,149.7925,13606.0
2023-06-14 11:00:00,155.9,156.05,155.89,156.0,5707.0,149.7829,149.927,149.7733,149.8789,5707.0
2023-06-14 11:05:00,155.98,155.98,155.86,155.86,15253.0,149.8597,149.8597,149.7444,149.7444,15253.0
2023-06-14 11:10:00,155.87,155.98,155.87,155.97,18399.0,149.754,149.8597,149.754,149.8501,18399.0
2023-06-14 11:15:00,155.98,156.04,155.98,156.04,1585.0,149.8597,149.9174,149.8597,149.9174,1585.0
2023-06-14 11:20:00,156.04,156.12,156.04,156.1,8694.0,149.9174,149.9942,149.9174,149.975,8694.0
2023-06-14 11:25:00,156.1,156.13,155.98,156.0,10329.0,149.975,150.0038,149.8597,149.8789,10329.0
2023-06-14 11:30:00,156.01,156.02,155.95,155.98,3610.0,149.8886,149.8982,149.8309,149.8597,3610.0
2023-06-14 11:35:00,155.98,156.03,155.92,155.93,6490.0,149.8597,149.9078,149.8021,149.8117,6490.0
2023-06-14 11:40:00,155.93,156.02,155.91,155.99,7229.0,149.8117,149.8982,149.7925,149.8693,7229.0
2023-06-14 11:45:00,156.02,156.02,156.0,156.01,8328.0,149.8982,149.8982,149.8789,149.8886,8328.0
2023-06-14 11:50:00,156.03,156.03,155.96,155.96,6605.0,149.9078,149.9078,149.8405,149.8405,6605.0
2023-06-14 11:55:00,155.95,155.95,155.87,155.9,10989.0,149.8309,149.8309,149.754,149.7829,10989.0
2023-06-14 12:00:00,155.89,155.9,155.75,155.75,5833.0,149.7733,149.7829,149.6388,149.6388,5833.0
2023-06-14 12:05:00,155.76,155.77,155.7,155.74,2500.0,149.6484,149.658,149.5907,149.6291,2500.0
2023-06-14 12:10:00,155.74,155.81,155.72,155.8,10035.0,149.6291,149.6964,149.6099,149.6868,10035.0
2023-06-14 12:15:00,155.8,155.93,155.8,155.92,2225.0,149.6868,149.8117,149.6868,149.8021,2225.0
2023-06-14 12:20:00,155.91,155.92,155.85,155.86,10777.0,149.7925,149.8021,149.7348,149.7444,10777.0
2023-06-14 12:25:00,155.84,155.84,155.78,155.81,4773.0,149.7252,149.7252,149.6676,149.6964,4773.0
2023-06-14 12:30:00,155.82,155.83,155.72,155.73,3136.0,149.706,149.7156,149.6099,149.6195,3136.0
2023-06-14 12:35:00,155.74,155.76,155.68,155.72,4304.0,149.6291,149.6484,149.5715,149.6099,4304.0
2023-06-14 12:40:00,155.72,155.73,155.69,155.71,4043.0,149.6099,149.6195,149.5811,149.6003,4043.0
2023-06-14 12:45:00,155.71,155.76,155.7,155.74,4643.0,149.6003,149.6484,149.5907,149.6291,4643.0
2023-06-14 12:50:00,155.73,155.77,155.71,155.75,2532.0,149.6195,149.658,149.6003,149.6388,2532.0
2023-06-14 12:55:00,155.75,155.76,155.71,155.74,13464.0,149.6388,149.6484,149.6003,149.6291,13464.0
2023-06-14 13:00:00,155.74,155.74,155.67,155.67,9863.0,149.6291,149.6291,149.5619,149.5619,9863.0
2023-06-14 13:05:00,155.67,155.71,155.62,155.67,3967.0,149.5619,149.6003,149.5139,149.5619,3967.0
2023-06-14 13:10:00,155.66,155.66,155.55,155.59,47474.0,149.5523,149.5523,149.4466,149.485,47474.0
2023-06-14 13:15:00,155.55,155.55,155.5,155.51,19857.0,149.4466,149.4466,149.3986,149.4082,19857.0
2023-06-14 13:20:00,155.48,155.52,155.47,155.52,5554.0,149.3793,149.4178,149.3697,149.4178,5554.0
2023-06-14 13:25:00,155.5,155.53,155.49,155.51,5238.0,149.3986,149.4274,149.389,149.4082,5238.0
2023-06-14 13:30:00,155.46,155.52,155.45,155.51,2944.0,149.3601,149.4178,149.3505,149.4082,2944.0
2023-06-14 13:35:00,155.5,155.5,155.46,155.5,3755.0,149.3986,149.3986,149.3601,149.3986,3755.0
2023-06-14 13:40:00,155.51,155.53,155.49,155.49,2676.0,149.4082,149.4274,149.389,149.389,2676.0
2023-06-14 13:45:00,155.47,155.53,155.45,155.53,4720.0,149.3697,149.4274,149.3505,149.4274,4720.0
2023-06-14 13:50:00,155.5,155.56,155.47,155.53,8127.0,149.3986,149.4562,149.3697,149.4274,8127.0
2023-06-14 13:55:00,155.53,155.58,155.46,155.52,10869.0,149.4274,149.4754,149.3601,149.4178,10869.0
2023-06-14 14:00:00,155.33,155.42,154.74,154.94,36867.0,149.2352,149.3217,148.6684,148.8605,36867.0
2023-06-14 14:05:00,154.93,154.96,154.38,154.67,23213.0,148.8509,148.8798,148.3225,148.6011,23213.0
2023-06-14 14:10:00,154.68,154.79,154.48,154.59,11286.0,148.6107,148.7164,148.4186,148.5243,11286.0
2023-06-14 14:15:00,154.61,154.68,154.36,154.46,13894.0,148.5435,148.6107,148.3033,148.3994,13894.0
2023-06-14 14:20:00,154.45,154.54,154.28,154.3,8304.0,148.3898,148.4762,148.2264,148.2456,8304.0
2023-06-14 14:25:00,154.28,154.45,154.21,154.32,23147.0,148.2264,148.3898,148.1592,148.2649,23147.0
2023-06-14 14:30:00,154.39,154.66,154.28,154.4,30560.0,148.3321,148.5915,148.2264,148.3417,30560.0
2023-06-14 14:35:00,154.47,154.77,154.41,154.57,16645.0,148.409,148.6972,148.3513,148.5051,16645.0
2023-06-14 14:40:00,154.6,155.01,154.58,154.95,9871.0,148.5339,148.9278,148.5147,148.8701,9871.0
2023-06-14 14:45:00,154.99,155.08,154.79,155.08,7339.0,148.9086,148.995,148.7164,148.995,7339.0
2023-06-14 14:50:00,155.09,155.12,154.82,155.01,53455.0,149.0047,149.0335,148.7452,148.9278,53455.0
2023-06-14 14:55:00,155.02,155.16,154.93,154.96,114860.0,148.9374,149.0719,148.8509,148.8798,114860.0
2023-06-14 15:00:00,155.0,155.18,154.99,155.15,109582.0,148.9182,149.0911,148.9086,149.0623,109582.0
2023-06-14 15:05:00,155.12,155.51,155.12,155.42,14736.0,149.0335,149.4082,149.0335,149.3217,14736.0
2023-06-14 15:10:00,155.46,155.46,155.04,155.05,79097.0,149.3601,149.3601,148.9566,148.9662,79097.0
2023-06-14 15:15:00,155.05,155.06,154.8,154.95,37891.0,148.9662,148.9758,148.726,148.8701,37891.0
2023-06-14 15:20:00,154.92,155.27,154.87,155.25,54954.0,148.8413,149.1776,148.7933,149.1584,54954.0
2023-06-14 15:25:00,155.19,155.32,155.02,155.06,42109.0,149.1007,149.2256,148.9374,148.9758,42109.0
2023-06-14 15:30:00,155.04,155.13,154.91,155.08,57857.0,148.9566,149.0431,148.8317,148.995,57857.0
2023-06-14 15:35:00,155.06,155.16,155.05,155.1,12487.0,148.9758,149.0719,148.9662,149.0143,12487.0
2023-06-14 15:40:00,155.12,155.12,154.87,154.93,7766.0,149.0335,149.0335,148.7933,148.8509,7766.0
2023-06-14 15:45:00,154.93,154.94,154.65,154.69,23878.0,148.8509,148.8605,148.5819,148.6203,23878.0
2023-06-14 15:50:00,154.64,154.77,154.47,154.69,40017.0,148.5723,148.6972,148.409,148.6203,40017.0
2023-06-14 15:55:00,154.7,154.97,154.69,154.96,80232.0,148.63,148.8894,148.6203,148.8798,80232.0
2023-06-15 09:30:00,154.72,155.02,154.72,154.9,40513.0,148.6492,148.9374,148.6492,148.8221,40513.0
2023-06-15 09:35:00,154.9,155.25,154.86,155.2,15289.0,148.8221,149.1584,148.7837,149.1103,15289.0
2023-06-15 09:40:00,155.23,155.29,155.12,155.16,17306.0,149.1392,149.1968,149.0335,149.0719,17306.0
2023-06-15 09:45:00,155.23,155.44,155.17,155.42,21846.0,149.1392,149.3409,149.0815,149.3217,21846.0
2023-06-15 09:50:00,155.46,155.7,155.46,155.7,59109.0,149.3601,149.5907,149.3601,149.5907,59109.0
2023-06-15 09:55:00,155.6,155.75,155.53,155.71,10025.0,149.4946,149.6388,149.4274,149.6003,10025.0
2023-06-15 10:00:00,155.82,155.88,155.66,155.79,13328.0,149.706,149.7637,149.5523,149.6772,13328.0
2023-06-15 10:05:00,155.8,155.87,155.65,155.69,14876.0,149.6868,149.754,149.5427,149.5811,14876.0
2023-06-15 10:10:00,155.69,155.72,155.62,155.66,6654.0,149.5811,149.6099,149.5139,149.5523,6654.0
2023-06-15 10:15:00,155.65,155.69,155.58,155.66,16521.0,149.5427,149.5811,149.4754,149.5523,16521.0
2023-06-15 10:20:00,155.6,155.73,155.57,155.57,6874.0,149.4946,149.6195,149.4658,149.4658,6874.0
2023-06-15 10:25:00,155.66,155.74,155.65,155.65,2374.0,149.5523,149.6291,149.5427,149.5427,2374.0
2023-06-15 10:30:00,155.67,155.67,155.55,155.63,9618.0,149.5619,149.5619,149.4466,149.5235,9618.0
2023-06-15 10:35:00,155.61,155.61,155.35,155.4,7533.0,149.5042,149.5042,149.2544,149.3025,7533.0
2023-06-15 10:40:00,155.38,155.59,155.37,155.58,13896.0,149.2833,149.485,149.2737,149.4754,13896.0
2023-06-15 10:45:00,155.58,155.79,155.58,155.71,6532.0,149.4754,149.6772,149.4754,149.6003,6532.0
2023-06-15 10:50:00,155.66,155.66,155.53,155.57,6618.0,149.5523,149.5523,149.4274,149.4658,6618.0
2023-06-15 10:55:00,155.56,155.65,155.56,155.65,3307.0,149.4562,149.5427,149.4562,149.5427,3307.0
2023-06-15 11:00:00,155.7,155.76,155.67,155.75,2442.0,149.5907,149.6484,149.5619,149.6388,2442.0
2023-06-15 11:05:00,155.74,155.8,155.66,155.79,22476.0,149.6291,149.6868,149.5523,149.6772,22476.0
2023-06-15 11:10:00,155.78,155.92,155.74,155.82,9665.0,149.6676,149.8021,149.6291,149.706,9665.0
2023-06-15 11:15:00,155.99,156.02,155.95,155.97,6800.0,149.8693,149.8982,149.8309,149.8501,6800.0
2023-06-15 11:20:00,155.97,156.14,155.97,156.1,4568.0,149.8501,150.0135,149.8501,149.975,4568.0
2023-06-15 11:25:00,156.08,156.25,156.08,156.24,4907.0,149.9558,150.1191,149.9558,150.1095,4907.0
2023-06-15 11:30:00,156.21,156.21,156.11,156.14,11646.0,150.0807,150.0807,149.9846,150.0135,11646.0
2023-06-15 11:35:00,156.15,156.27,156.15,156.27,7618.0,150.0231,150.1384,150.0231,150.1384,7618.0
2023-06-15 11:40:00,156.29,156.31,156.15,156.18,7755.0,150.1576,150.1768,150.0231,150.0519,7755.0
2023-06-15 11:45:00,156.18,156.23,156.0,156.05,20893.0,150.0519,150.0999,149.8789,149.927,20893.0
2023-06-15 11:50:00,156.06,156.18,156.05,156.18,5030.0,149.9366,150.0519,149.927,150.0519,5030.0
2023-06-15 11:55:00,156.2,156.22,156.16,156.18,6368.0,150.0711,150.0903,150.0327,150.0519,6368.0
2023-06-15 12:00:00,156.21,156.22,156.18,156.18,8755.0,150.0807,150.0903,150.0519,150.0519,8755.0
2023-06-15 12:05:00,156.19,156.21,156.15,156.21,26984.0,150.0615,150.0807,150.0231,150.0807,26984.0
2023-06-15 12:10:00,156.23,156.23,156.12,156.13,5906.0,150.0999,150.0999,149.9942,150.0038,5906.0
2023-06-15 12:15:00,156.12,156.25,156.12,156.25,30247.0,149.9942,150.1191,149.9942,150.1191,30247.0
2023-06-15 12:20:00,156.27,156.32,156.27,156.3,5147.0,150.1384,150.1864,150.1384,150.1672,5147.0
2023-06-15 12:25:00,156.31,156.33,156.28,156.31,9631.0,150.1768,150.196,150.148,150.1768,9631.0
2023-06-15 12:30:00,156.35,156.36,156.25,156.27,9545.0,150.2152,150.2248,150.1191,150.1384,9545.0
2023-06-15 12:35:00,156.27,156.3,156.25,156.3,11923.0,150.1384,150.1672,150.1191,150.1672,11923.0
2023-06-15 12:40:00,156.29,156.35,156.29,156.34,1350.0,150.1576,150.2152,150.1576,150.2056,1350.0
2023-06-15 12:45:00,156.28,156.28,156.22,156.27,1807.0,150.148,150.148,150.0903,150.1384,1807.0
2023-06-15 12:50:00,156.29,156.3,156.24,156.24,43047.0,150.1576,150.1672,150.1095,150.1095,43047.0
2023-06-15 12:55:00,156.23,156.31,156.2,156.27,3889.0,150.0999,150.1768,150.0711,150.1384,3889.0
2023-06-15 13:00:00,156.29,156.29,156.2,156.2,4960.0,150.1576,150.1576,150.0711,150.0711,4960.0
2023-06-15 13:05:00,156.18,156.22,156.09,156.1,13978.0,150.0519,150.0903,149.9654,149.975,13978.0
2023-06-15 13:10:00,156.11,156.18,156.08,156.12,4054.0,149.9846,150.0519,149.9558,149.9942,4054.0
2023-06-15 13:15:00,156.11,156.14,156.06,156.1,37139.0,149.9846,150.0135,149.9366,149.975,37139.0
2023-06-15 13:20:00,156.11,156.2,156.11,156.19,8849.0,149.9846,150.0711,149.9846,150.0615,8849.0
2023-06-15 13:25:00,156.18,156.28,156.15,156.27,12394.0,150.0519,150.148,150.0231,150.1384,12394.0
2023-06-15 13:30:00,156.3,156.31,156.29,156.3,4985.0,150.1672,150.1768,150.1576,150.1672,4985.0
2023-06-15 13:35:00,156.29,156.31,156.24,156.28,4802.0,150.1576,150.1768,150.1095,150.148,4802.0
2023-06-15 13:40:00,156.28,156.35,156.27,156.32,11437.0,150.148,150.2152,150.1384,150.1864,11437.0
2023-06-15 13:45:00,156.38,156.44,156.38,156.43,5196.0,150.244,150.3017,150.244,150.2921,5196.0
2023-06-15 13:50:00,156.43,156.46,156.42,156.45,4654.0,150.2921,150.3209,150.2825,150.3113,4654.0
2023-06-15 13:55:00,156.49,156.54,156.47,156.51,3711.0,150.3497,150.3978,150.3305,150.3689,3711.0
2023-06-15 14:00:00,156.53,156.58,156.48,156.49,29369.0,150.3881,150.4362,150.3401,150.3497,29369.0
2023-06-15 14:05:00,156.48,156.48,156.34,156.38,3083.0,150.3401,150.3401,150.2056,150.244,3083.0
2023-06-15 14:10:00,156.37,156.5,156.36,156.45,9933.0,150.2344,150.3593,150.2248,150.3113,9933.0
2023-06-15 14:15:00,156.46,156.49,156.44,156.45,8260.0,150.3209,150.3497,150.3017,150.3113,8260.0
2023-06-15 14:20:00,156.44,156.53,156.42,156.53,12355.0,150.3017,150.3881,150.2825,150.3881,12355.0
2023-06-15 14:25:00,156.53,156.59,156.51,156.56,11521.0,150.3881,150.4458,150.3689,150.417,11521.0
2023-06-15 14:30:00,156.56,156.68,156.56,156.65,11489.0,150.417,150.5323,150.417,150.5034,11489.0
2023-06-15 14:35:00,156.68,156.79,156.67,156.75,35300.0,150.5323,150.6379,150.5227,150.5995,35300.0
2023-06-15 14:40:00,156.75,156.87,156.75,156.86,44361.0,150.5995,150.7148,150.5995,150.7052,44361.0
2023-06-15 14:45:00,156.88,156.89,156.8,156.85,91007.0,150.7244,150.734,150.6476,150.6956,91007.0
2023-06-15 14:50:00,156.85,157.01,156.84,157.01,16734.0,150.6956,150.8493,150.686,150.8493,16734.0
2023-06-15 14:55:00,157.03,157.18,157.0,157.13,69648.0,150.8685,151.0126,150.8397,150.9646,69648.0
2023-06-15 15:00:00,157.14,157.22,156.98,157.02,18466.0,150.9742,151.0511,150.8205,150.8589,18466.0
2023-06-15 15:05:00,157.03,157.06,156.92,157.05,26479.0,150.8685,150.8974,150.7628,150.8877,26479.0
2023-06-15 15:10:00,157.02,157.12,156.99,157.11,29188.0,150.8589,150.955,150.8301,150.9454,29188.0
2023-06-15 15:15:00,157.13,157.18,156.95,156.97,17838.0,150.9646,151.0126,150.7917,150.8109,17838.0
2023-06-15 15:20:00,156.97,157.01,156.88,156.93,31827.0,150.8109,150.8493,150.7244,150.7725,31827.0
2023-06-15 15:25:00,156.92,157.0,156.87,156.99,34078.0,150.7628,150.8397,150.7148,150.8301,34078.0
2023-06-15 15:30:00,157.0,157.04,156.95,156.95,47424.0,150.8397,150.8781,150.7917,150.7917,47424.0
2023-06-15 15:35:00,156.95,156.96,156.79,156.82,50424.0,150.7917,150.8013,150.6379,150.6668,50424.0
2023-06-15 15:40:00,156.82,156.98,156.82,156.91,46876.0,150.6668,150.8205,150.6668,150.7532,46876.0
2023-06-15 15:45:00,156.9,157.01,156.85,156.97,57417.0,150.7436,150.8493,150.6956,150.8109,57417.0
2023-06-15 15:50:00,156.98,157.09,156.92,156.93,84963.0,150.8205,150.9262,150.7628,150.7725,84963.0
2023-06-15 15:55:00,156.91,156.91,156.74,156.85,101118.0,150.7532,150.7532,150.5899,150.6956,101118.0
2023-06-16 09:30:00,157.46,157.61,157.34,157.59,44208.0,151.2817,151.4258,151.1664,151.4066,44208.0
2023-06-16 09:35:00,157.69,157.72,157.22,157.33,3433.0,151.5026,151.5315,151.0511,151.1568,3433.0
2023-06-16 09:40:00,157.38,157.46,157.07,157.24,8565.0,151.2048,151.2817,150.907,151.0703,8565.0
2023-06-16 09:45:00,157.12,157.13,156.91,157.04,15078.0,150.955,150.9646,150.7532,150.8781,15078.0
2023-06-16 09:50:00,157.13,157.16,157.05,157.07,16053.0,150.9646,150.9934,150.8877,150.907,16053.0
2023-06-16 09:55:00,157.1,157.2,157.02,157.07,2722.0,150.9358,151.0319,150.8589,150.907,2722.0
2023-06-16 10:00:00,157.09,157.32,157.07,157.32,10416.0,150.9262,151.1472,150.907,151.1472,10416.0
2023-06-16 10:05:00,157.29,157.35,157.18,157.3,8605.0,151.1183,151.176,151.0126,151.1279,8605.0
2023-06-16 10:10:00,157.31,157.37,157.15,157.16,11549.0,151.1375,151.1952,150.9838,150.9934,11549.0
2023-06-16 10:15:00,157.14,157.24,157.11,157.11,3396.0,150.9742,151.0703,150.9454,150.9454,3396.0
2023-06-16 10:20:00,157.12,157.29,157.06,157.23,8995.0,150.955,151.1183,150.8974,151.0607,8995.0
2023-06-16 10:25:00,157.25,157.35,157.15,157.34,3007.0,151.0799,151.176,150.9838,151.1664,3007.0
2023-06-16 10:30:00,157.31,157.38,157.29,157.34,58045.0,151.1375,151.2048,151.1183,151.1664,58045.0
2023-06-16 10:35:00,157.3,157.32,157.09,157.09,8923.0,151.1279,151.1472,150.9262,150.9262,8923.0
2023-06-16 10:40:00,157.09,157.09,156.87,156.87,9793.0,150.9262,150.9262,150.7148,150.7148,9793.0
2023-06-16 10:45:00,156.85,156.98,156.85,156.93,68026.0,150.6956,150.8205,150.6956,150.7725,68026.0
2023-06-16 10:50:00,156.92,157.08,156.91,157.08,36372.0,150.7628,150.9166,150.7532,150.9166,36372.0
2023-06-16 10:55:00,157.07,157.12,157.04,157.06,14752.0,150.907,150.955,150.8781,150.8974,14752.0
2023-06-16 11:00:00,157.03,157.03,156.86,156.91,14902.0,150.8685,150.8685,150.7052,150.7532,14902.0
2023-06-16 11:05:00,156.91,156.96,156.75,156.95,14298.0,150.7532,150.8013,150.5995,150.7917,14298.0
2023-06-16 11:10:00,156.97,157.06,156.93,157.05,8667.0,150.8109,150.8974,150.7725,150.8877,8667.0
2023-06-16 11:15:00,156.97,157.01,156.91,156.92,3927.0,150.8109,150.8493,150.7532,150.7628,3927.0
2023-06-16 11:20:00,156.94,156.95,156.82,156.83,3706.0,150.7821,150.7917,150.6668,150.6764,3706.0
2023-06-16 11:25:00,156.84,156.89,156.67,156.83,3633.0,150.686,150.734,150.5227,150.6764,3633.0
2023-06-16 11:30:00,156.84,156.92,156.81,156.92,6967.0,150.686,150.7628,150.6572,150.7628,6967.0
2023-06-16 11:35:00,156.86,156.86,156.65,156.65,4429.0,150.7052,150.7052,150.5034,150.5034,4429.0
2023-06-16 11:40:00,156.68,156.78,156.68,156.78,8788.0,150.5323,150.6283,150.5323,150.6283,8788.0
2023-06-16 11:45:00,156.83,156.85,156.73,156.74,1046.0,150.6764,150.6956,150.5803,150.5899,1046.0
2023-06-16 11:50:00,156.74,156.8,156.67,156.79,4274.0,150.5899,150.6476,150.5227,150.6379,4274.0
2023-06-16 11:55:00,156.81,156.88,156.78,156.88,6678.0,150.6572,150.7244,150.6283,150.7244,6678.0
2023-06-16 12:00:00,156.91,156.92,156.87,156.91,3098.0,150.7532,150.7628,150.7148,150.7532,3098.0
2023-06-16 12:05:00,156.9,156.94,156.81,156.86,5838.0,150.7436,150.7821,150.6572,150.7052,5838.0
2023-06-16 12:10:00,156.85,156.87,156.8,156.83,7450.0,150.6956,150.7148,150.6476,150.6764,7450.0
2023-06-16 12:15:00,156.85,156.97,156.84,156.97,25393.0,150.6956,150.8109,150.686,150.8109,25393.0
2023-06-16 12:20:00,156.96,157.07,156.96,157.07,1910.0,150.8013,150.907,150.8013,150.907,1910.0
2023-06-16 12:25:00,157.07,157.12,157.06,157.11,5630.0,150.907,150.955,150.8974,150.9454,5630.0
2023-06-16 12:30:00,157.11,157.18,157.11,157.18,6545.0,150.9454,151.0126,150.9454,151.0126,6545.0
2023-06-16 12:35:00,157.2,157.21,157.14,157.2,5498.0,151.0319,151.0415,150.9742,151.0319,5498.0
2023-06-16 12:40:00,157.17,157.23,157.17,157.22,4884.0,151.003,151.0607,151.003,151.0511,4884.0
2023-06-16 12:45:00,157.19,157.3,157.18,157.29,38061.0,151.0223,151.1279,151.0126,151.1183,38061.0
2023-06-16 12:50:00,157.28,157.37,157.28,157.35,3398.0,151.1087,151.1952,151.1087,151.176,3398.0
2023-06-16 12:55:00,157.38,157.38,157.34,157.34,9136.0,151.2048,151.2048,151.1664,151.1664,9136.0
2023-06-16 13:00:00,157.35,157.36,157.3,157.33,2114.0,151.176,151.1856,151.1279,151.1568,2114.0
2023-06-16 13:05:00,157.3,157.32,157.2,157.21,2225.0,151.1279,151.1472,151.0319,151.0415,2225.0
2023-06-16 13:10:00,157.16,157.16,157.12,157.15,4670.0,150.9934,150.9934,150.955,150.9838,4670.0
2023-06-16 13:15:00,157.18,157.2,157.14,157.19,9271.0,151.0126,151.0319,150.9742,151.0223,9271.0
2023-06-16 13:20:00,157.18,157.18,157.1,157.17,1936.0,151.0126,151.0126,150.9358,151.003,1936.0
2023-06-16 13:25:00,157.16,157.16,157.05,157.06,2283.0,150.9934,150.9934,150.8877,150.8974,2283.0
2023-06-16 13:30:00,157.06,157.07,156.97,156.98,12466.0,150.8974,150.907,150.8109,150.8205,12466.0
2023-06-16 13:35:00,156.98,156.99,156.89,156.93,4675.0,150.8205,150.8301,150.734,150.7725,4675.0
2023-06-16 13:40:00,156.94,156.94,156.89,156.93,8525.0,150.7821,150.7821,150.734,150.7725,8525.0
2023-06-16 13:45:00,156.96,156.99,156.93,156.93,2646.0,150.8013,150.8301,150.7725,150.7725,2646.0
2023-06-16 13:50:00,156.93,157.04,156.93,157.04,5532.0,150.7725,150.8781,150.7725,150.8781,5532.0
2023-06-16 13:55:00,157.04,157.07,156.99,157.05,5655.0,150.8781,150.907,150.8301,150.8877,5655.0
2023-06-16 14:00:00,157.03,157.06,156.93,156.94,8760.0,150.8685,150.8974,150.7725,150.7821,8760.0
2023-06-16 14:05:00,156.96,157.01,156.95,157.0,17608.0,150.8013,150.8493,150.7917,150.8397,17608.0
2023-06-16 14:10:00,157.01,157.02,156.9,156.91,3369.0,150.8493,150.8589,150.7436,150.7532,3369.0
2023-06-16 14:15:00,156.92,156.97,156.9,156.94,4919.0,150.7628,150.8109,150.7436,150.7821,4919.0
2023-06-16 14:20:00,156.97,156.97,156.92,156.95,12773.0,150.8109,150.8109,150.7628,150.7917,12773.0
2023-06-16 14:25:00,156.94,157.0,156.92,157.0,3891.0,150.7821,150.8397,150.7628,150.8397,3891.0
2023-06-16 14:30:00,157.0,157.0,156.81,156.87,4353.0,150.8397,150.8397,150.6572,150.7148,4353.0
2023-06-16 14:35:00,156.87,156.94,156.83,156.94,18650.0,150.7148,150.7821,150.6764,150.7821,18650.0
2023-06-16 14:40:00,156.91,156.91,156.83,156.83,10928.0,150.7532,150.7532,150.6764,150.6764,10928.0
2023-06-16 14:45:00,156.85,156.86,156.79,156.81,7289.0,150.6956,150.7052,150.6379,150.6572,7289.0
2023-06-16 14:50:00,156.81,156.87,156.76,156.77,4345.0,150.6572,150.7148,150.6091,150.6187,4345.0
2023-06-16 14:55:00,156.79,156.79,156.7,156.73,4815.0,150.6379,150.6379,150.5515,150.5803,4815.0
2023-06-16 15:00:00,156.73,156.76,156.6,156.75,8259.0,150.5803,150.6091,150.4554,150.5995,8259.0
2023-06-16 15:05:00,156.74,156.76,156.61,156.66,4332.0,150.5899,150.6091,150.465,150.513,4332.0
2023-06-16 15:10:00,156.65,156.65,156.55,156.55,5233.0,150.5034,150.5034,150.4074,150.4074,5233.0
2023-06-16 15:15:00,156.55,156.59,156.51,156.57,3472.0,150.4074,150.4458,150.3689,150.4266,3472.0
2023-06-16 15:20:00,156.59,156.74,156.59,156.67,5485.0,150.4458,150.5899,150.4458,150.5227,5485.0
2023-06-16 15:25:00,156.66,156.66,156.54,156.56,10419.0,150.513,150.513,150.3978,150.417,10419.0
2023-06-16 15:30:00,156.57,156.79,156.55,156.77,10396.0,150.4266,150.6379,150.4074,150.6187,10396.0
2023-06-16 15:35:00,156.76,156.86,156.76,156.84,16408.0,150.6091,150.7052,150.6091,150.686,16408.0
2023-06-16 15:40:00,156.84,156.85,156.71,156.72,22094.0,150.686,150.6956,150.5611,150.5707,22094.0
2023-06-16 15:45:00,156.72,156.85,156.69,156.75,22170.0,150.5707,150.6956,150.5419,150.5995,22170.0
2023-06-16 15:50:00,156.79,156.81,156.63,156.63,27195.0,150.6379,150.6572,150.4842,150.4842,27195.0
2023-06-16 15:55:00,156.65,156.71,156.55,156.66,102544.0,150.5034,150.5611,150.4074,150.513,102544.0
2023-06-20 09:30:00,155.79,156.0,155.68,155.72,61788.0,149.6772,149.8789,149.5715,149.6099,61788.0
2023-06-20 09:35:00,155.74,155.8,155.65,155.67,20608.0,149.6291,149.6868,149.5427,149.5619,20608.0
2023-06-20 09:40:00,155.63,155.63,155.27,155.54,35537.0,149.5235,149.5235,149.1776,149.437,35537.0
2023-06-20 09:45:00,155.54,155.54,155.35,155.44,10154.0,149.437,149.437,149.2544,149.3409,10154.0
2023-06-20 09:50:00,155.4,155.49,155.35,155.45,17028.0,149.3025,149.389,149.2544,149.3505,17028.0
2023-06-20 09:55:00,155.43,155.45,155.32,155.43,10734.0,149.3313,149.3505,149.2256,149.3313,10734.0
2023-06-20 10:00:00,155.39,155.39,155.26,155.29,17997.0,149.2929,149.2929,149.168,149.1968,17997.0
2023-06-20 10:05:00,155.27,155.35,155.23,155.33,19523.0,149.1776,149.2544,149.1392,149.2352,19523.0
2023-06-20 10:10:00,155.31,155.4,155.24,155.24,13255.0,149.216,149.3025,149.1488,149.1488,13255.0
2023-06-20 10:15:00,155.24,155.28,155.05,155.07,13543.0,149.1488,149.1872,148.9662,148.9854,13543.0
2023-06-20 10:20:00,155.05,155.07,154.85,154.9,173004.0,148.9662,148.9854,148.7741,148.8221,173004.0
2023-06-20 10:25:00,154.93,154.94,154.75,154.83,14827.0,148.8509,148.8605,148.678,148.7549,14827.0
2023-06-20 10:30:00,154.79,154.98,154.78,154.94,13561.0,148.7164,148.899,148.7068,148.8605,13561.0
2023-06-20 10:35:00,154.86,154.98,154.86,154.96,14187.0,148.7837,148.899,148.7837,148.8798,14187.0
2023-06-20 10:40:00,154.91,155.01,154.9,154.96,14265.0,148.8317,148.9278,148.8221,148.8798,14265.0
2023-06-20 10:45:00,154.99,155.06,154.98,155.06,9156.0,148.9086,148.9758,148.899,148.9758,9156.0
2023-06-20 10:50:00,155.05,155.05,154.94,154.98,22831.0,148.9662,148.9662,148.8605,148.899,22831.0
2023-06-20 10:55:00,155.0,155.07,154.95,155.06,5748.0,148.9182,148.9854,148.8701,148.9758,5748.0
2023-06-20 11:00:00,155.12,155.23,155.09,155.09,13326.0,149.0335,149.1392,149.0047,149.0047,13326.0
2023-06-20 11:05:00,155.12,155.13,155.03,155.03,13721.0,149.0335,149.0431,148.947,148.947,13721.0
2023-06-20 11:10:00,155.04,155.05,155.0,155.02,11212.0,148.9566,148.9662,148.9182,148.9374,11212.0
2023-06-20 11:15:00,155.03,155.07,154.95,154.99,6072.0,148.947,148.9854,148.8701,148.9086,6072.0
2023-06-20 11:20:00,154.98,155.0,154.94,154.97,7324.0,148.899,148.9182,148.8605,148.8894,7324.0
2023-06-20 11:25:00,154.99,155.01,154.97,154.99,6625.0,148.9086,148.9278,148.8894,148.9086,6625.0
2023-06-20 11:30:00,154.98,155.07,154.96,155.01,3767.0,148.899,148.9854,148.8798,148.9278,3767.0
2023-06-20 11:35:00,155.09,155.14,155.05,155.14,8377.0,149.0047,149.0527,148.9662,149.0527,8377.0
2023-06-20 11:40:00,155.15,155.15,155.07,155.08,3280.0,149.0623,149.0623,148.9854,148.995,3280.0
2023-06-20 11:45:00,155.06,155.23,155.06,155.23,5729.0,148.9758,149.1392,148.9758,149.1392,5729.0
2023-06-20 11:50:00,155.22,155.23,155.14,155.21,25375.0,149.1296,149.1392,149.0527,149.1199,25375.0
2023-06-20 11:55:00,155.22,155.29,155.2,155.21,10546.0,149.1296,149.1968,149.1103,149.1199,10546.0
2023-06-20 12:00:00,155.2,155.24,155.14,155.16,9277.0,149.1103,149.1488,149.0527,149.0719,9277.0
2023-06-20 12:05:00,155.17,155.18,155.03,155.08,9012.0,149.0815,149.0911,148.947,148.995,9012.0
2023-06-20 12:10:00,155.06,155.19,155.06,155.15,8012.0,148.9758,149.1007,148.9758,149.0623,8012.0
2023-06-20 12:15:00,155.13,155.19,155.1,155.14,25887.0,149.0431,149.1007,149.0143,149.0527,25887.0
2023-06-20 12:20:00,155.15,155.28,155.14,155.28,21914.0,149.0623,149.1872,149.0527,149.1872,21914.0
2023-06-20 12:25:00,155.29,155.4,155.29,155.4,4731.0,149.1968,149.3025,149.1968,149.3025,4731.0
2023-06-20 12:30:00,155.34,155.36,155.26,155.33,4476.0,149.2448,149.2641,149.168,149.2352,4476.0
2023-06-20 12:35:00,155.36,155.5,155.36,155.41,3431.0,149.2641,149.3986,149.2641,149.3121,3431.0
2023-06-20 12:40:00,155.46,155.53,155.45,155.46,5752.0,149.3601,149.4274,149.3505,149.3601,5752.0
2023-06-20 12:45:00,155.46,155.55,155.44,155.53,4206.0,149.3601,149.4466,149.3409,149.4274,4206.0
2023-06-20 12:50:00,155.54,155.54,155.47,155.47,3464.0,149.437,149.437,149.3697,149.3697,3464.0
2023-06-20 12:55:00,155.47,155.55,155.47,155.55,3125.0,149.3697,149.4466,149.3697,149.4466,3125.0
2023-06-20 13:00:00,155.56,155.59,155.51,155.55,10458.0,149.4562,149.485,149.4082,149.4466,10458.0
2023-06-20 13:05:00,155.55,155.55,155.41,155.47,3477.0,149.4466,149.4466,149.3121,149.3697,3477.0
2023-06-20 13:10:00,155.47,155.51,155.43,155.5,4737.0,149.3697,149.4082,149.3313,149.3986,4737.0
2023-06-20 13:15:00,155.5,155.56,155.5,155.55,34343.0,149.3986,149.4562,149.3986,149.4466,34343.0
2023-06-20 13:20:00,155.57,155.69,155.56,155.65,3754.0,149.4658,149.5811,149.4562,149.5427,3754.0
2023-06-20 13:25:00,155.67,155.67,155.58,155.58,26579.0,149.5619,149.5619,149.4754,149.4754,26579.0
2023-06-20 13:30:00,155.62,155.65,155.57,155.57,15535.0,149.5139,149.5427,149.4658,149.4658,15535.0
2023-06-20 13:35:00,155.58,155.58,155.46,155.46,6118.0,149.4754,149.4754,149.3601,149.3601,6118.0
2023-06-20 13:40:00,155.48,155.56,155.48,155.54,4057.0,149.3793,149.4562,149.3793,149.437,4057.0
2023-06-20 13:45:00,155.55,155.6,155.52,155.6,4753.0,149.4466,149.4946,149.4178,149.4946,4753.0
2023-06-20 13:50:00,155.6,155.6,155.55,155.55,3541.0,149.4946,149.4946,149.4466,149.4466,3541.0
2023-06-20 13:55:00,155.54,155.56,155.44,155.45,5254.0,149.437,149.4562,149.3409,149.3505,5254.0
2023-06-20 14:00:00,155.44,155.53,155.44,155.51,3962.0,149.3409,149.4274,149.3409,149.4082,3962.0
2023-06-20 14:05:00,155.5,155.5,155.43,155.46,5906.0,149.3986,149.3986,149.3313,149.3601,5906.0
2023-06-20 14:10:00,155.44,155.5,155.42,155.5,6141.0,149.3409,149.3986,149.3217,149.3986,6141.0
2023-06-20 14:15:00,155.51,155.54,155.46,155.5,3744.0,149.4082,149.437,149.3601,149.3986,3744.0
2023-06-20 14:20:00,155.53,155.59,155.5,155.56,26984.0,149.4274,149.485,149.3986,149.4562,26984.0
2023-06-20 14:25:00,155.57,155.61,155.56,155.59,9184.0,149.4658,149.5042,149.4562,149.485,9184.0
2023-06-20 14:30:00,155.59,155.6,155.55,155.55,4442.0,149.485,149.4946,149.4466,149.4466,4442.0
2023-06-20 14:35:00,155.56,155.58,155.51,155.53,9704.0,149.4562,149.4754,149.4082,149.4274,9704.0
2023-06-20 14:40:00,155.49,155.49,155.4,155.43,7319.0,149.389,149.389,149.3025,149.3313,7319.0
2023-06-20 14:45:00,155.41,155.49,155.39,155.49,4078.0,149.3121,149.389,149.2929,149.389,4078.0
2023-06-20 14:50:00,155.48,155.51,155.47,155.51,3977.0,149.3793,149.4082,149.3697,149.4082,3977.0
2023-06-20 14:55:00,155.53,155.54,155.48,155.5,8670.0,149.4274,149.437,149.3793,149.3986,8670.0
2023-06-20 15:00:00,155.54,155.56,155.46,155.51,9915.0,149.437,149.4562,149.3601,149.4082,9915.0
2023-06-20 15:05:00,155.5,155.52,155.46,155.52,7883.0,149.3986,149.4178,149.3601,149.4178,7883.0
2023-06-20 15:10:00,155.52,155.54,155.48,155.5,36000.0,149.4178,149.437,149.3793,149.3986,36000.0
2023-06-20 15:15:00,155.48,155.49,155.42,155.43,6121.0,149.3793,149.389,149.3217,149.3313,6121.0
2023-06-20 15:20:00,155.43,155.47,155.39,155.46,17667.0,149.3313,149.3697,149.2929,149.3601,17667.0
2023-06-20 15:25:00,155.46,155.49,155.42,155.48,22091.0,149.3601,149.389,149.3217,149.3793,22091.0
2023-06-20 15:30:00,155.48,155.48,155.34,155.35,13153.0,149.3793,149.3793,149.2448,149.2544,13153.0
2023-06-20 15:35:00,155.34,155.38,155.3,155.38,7823.0,149.2448,149.2833,149.2064,149.2833,7823.0
2023-06-20 15:40:00,155.39,155.44,155.33,155.44,9703.0,149.2929,149.3409,149.2352,149.3409,9703.0
2023-06-20 15:45:00,155.46,155.49,155.4,155.45,10823.0,149.3601,149.389,149.3025,149.3505,10823.0
2023-06-20 15:50:00,155.43,155.55,155.37,155.38,19839.0,149.3313,149.4466,149.2737,149.2833,19839.0
2023-06-20 15:55:00,155.37,155.39,155.29,155.3,51681.0,149.2737,149.2929,149.1968,149.2064,51681.0
2023-06-21 09:30:00,154.95,155.0,154.56,154.59,22747.0,148.8701,148.9182,148.4954,148.5243,22747.0
2023-06-21 09:35:00,154.55,154.59,154.41,154.42,5513.0,148.4858,148.5243,148.3513,148.3609,5513.0
2023-06-21 09:40:00,154.41,154.5,154.3,154.47,10528.0,148.3513,148.4378,148.2456,148.409,10528.0
2023-06-21 09:45:00,154.49,154.83,154.49,154.77,18972.0,148.4282,148.7549,148.4282,148.6972,18972.0
2023-06-21 09:50:00,154.78,154.84,154.75,154.81,8099.0,148.7068,148.7645,148.678,148.7356,8099.0
2023-06-21 09:55:00,154.87,154.87,154.7,154.84,9455.0,148.7933,148.7933,148.63,148.7645,9455.0
2023-06-21 10:00:00,154.88,154.91,154.7,154.7,8067.0,148.8029,148.8317,148.63,148.63,8067.0
2023-06-21 10:05:00,154.72,154.75,154.68,154.73,4808.0,148.6492,148.678,148.6107,148.6588,4808.0
2023-06-21 10:10:00,154.79,154.95,154.79,154.94,12895.0,148.7164,148.8701,148.7164,148.8605,12895.0
2023-06-21 10:15:00,154.95,155.12,154.95,155.03,9431.0,148.8701,149.0335,148.8701,148.947,9431.0
2023-06-21 10:20:00,155.0,155.12,154.99,155.07,8012.0,148.9182,149.0335,148.9086,148.9854,8012.0
2023-06-21 10:25:00,155.08,155.12,154.99,155.09,17751.0,148.995,149.0335,148.9086,149.0047,17751.0
2023-06-21 10:30:00,155.14,155.2,155.07,155.18,26245.0,149.0527,149.1103,148.9854,149.0911,26245.0
2023-06-21 10:35:00,155.17,155.27,155.15,155.25,5363.0,149.0815,149.1776,149.0623,149.1584,5363.0
2023-06-21 10:40:00,155.27,155.28,155.09,155.1,6191.0,149.1776,149.1872,149.0047,149.0143,6191.0
2023-06-21 10:45:00,155.04,155.08,154.99,154.99,11645.0,148.9566,148.995,148.9086,148.9086,11645.0
2023-06-21 10:50:00,154.95,155.09,154.93,155.09,20739.0,148.8701,149.0047,148.8509,149.0047,20739.0
2023-06-21 10:55:00,155.06,155.31,155.06,155.31,18550.0,148.9758,149.216,148.9758,149.216,18550.0
2023-06-21 11:00:00,155.34,155.42,155.26,155.27,7279.0,149.2448,149.3217,149.168,149.1776,7279.0
2023-06-21 11:05:00,155.29,155.29,155.11,155.11,3502.0,149.1968,149.1968,149.0239,149.0239,3502.0
2023-06-21 11:10:00,155.18,155.27,155.14,155.22,17601.0,149.0911,149.1776,149.0527,149.1296,17601.0
2023-06-21 11:15:00,155.25,155.27,155.17,155.18,19575.0,149.1584,149.1776,149.0815,149.0911,19575.0
2023-06-21 11:20:00,155.17,155.35,155.17,155.3,5452.0,149.0815,149.2544,149.0815,149.2064,5452.0
2023-06-21 11:25:00,155.31,155.42,155.3,155.41,15581.0,149.216,149.3217,149.2064,149.3121,15581.0
2023-06-21 11:30:00,155.4,155.4,155.27,155.27,1033.0,149.3025,149.3025,149.1776,149.1776,1033.0
2023-06-21 11:35:00,155.35,155.46,155.35,155.44,3526.0,149.2544,149.3601,149.2544,149.3409,3526.0
2023-06-21 11:40:00,155.45,155.51,155.41,155.42,7825.0,149.3505,149.4082,149.3121,149.3217,7825.0
2023-06-21 11:45:00,155.44,155.48,155.37,155.37,4394.0,149.3409,149.3793,149.2737,149.2737,4394.0
2023-06-21 11:50:00,155.37,155.38,155.32,155.38,19986.0,149.2737,149.2833,149.2256,149.2833,19986.0
2023-06-21 11:55:00,155.33,155.43,155.33,155.35,4454.0,149.2352,149.3313,149.2352,149.2544,4454.0
2023-06-21 12:00:00,155.34,155.46,155.34,155.42,122302.0,149.2448,149.3601,149.2448,149.3217,122302.0
2023-06-21 12:05:00,155.43,155.49,155.39,155.48,7929.0,149.3313,149.389,149.2929,149.3793,7929.0
2023-06-21 12:10:00,155.49,155.5,155.39,155.42,3843.0,149.389,149.3986,149.2929,149.3217,3843.0
2023-06-21 12:15:00,155.44,155.56,155.42,155.49,10731.0,149.3409,149.4562,149.3217,149.389,10731.0
2023-06-21 12:20:00,155.45,155.45,155.4,155.4,1579.0,149.3505,149.3505,149.3025,149.3025,1579.0
2023-06-21 12:25:00,155.41,155.42,155.35,155.4,3852.0,149.3121,149.3217,149.2544,149.3025,3852.0
2023-06-21 12:30:00,155.48,155.54,155.46,155.46,4632.0,149.3793,149.437,149.3601,149.3601,4632.0
2023-06-21 12:35:00,155.41,155.41,155.36,155.38,4672.0,149.3121,149.3121,149.2641,149.2833,4672.0
2023-06-21 12:40:00,155.38,155.42,155.32,155.32,12368.0,149.2833,149.3217,149.2256,149.2256,12368.0
2023-06-21 12:45:00,155.34,155.34,155.16,155.18,13855.0,149.2448,149.2448,149.0719,149.0911,13855.0
2023-06-21 12:50:00,155.19,155.27,155.19,155.21,8660.0,149.1007,149.1776,149.1007,149.1199,8660.0
2023-06-21 12:55:00,155.2,155.23,155.15,155.18,15402.0,149.1103,149.1392,149.0623,149.0911,15402.0
2023-06-21 13:00:00,155.1,155.15,155.04,155.15,6569.0,149.0143,149.0623,148.9566,149.0623,6569.0
2023-06-21 13:05:00,155.11,155.24,155.11,155.23,4302.0,149.0239,149.1488,149.0239,149.1392,4302.0
2023-06-21 13:10:00,155.27,155.28,155.16,155.16,9722.0,149.1776,149.1872,149.0719,149.0719,9722.0
2023-06-21 13:15:00,155.15,155.18,155.12,155.14,918.0,149.0623,149.0911,149.0335,149.0527,918.0
2023-06-21 13:20:00,155.14,155.15,155.09,155.09,6624.0,149.0527,149.0623,149.0047,149.0047,6624.0
2023-06-21 13:25:00,155.07,155.17,155.07,155.15,6602.0,148.9854,149.0815,148.9854,149.0623,6602.0
2023-06-21 13:30:00,155.14,155.17,155.12,155.15,11043.0,149.0527,149.0815,149.0335,149.0623,11043.0
2023-06-21 13:35:00,155.15,155.19,155.14,155.19,3349.0,149.0623,149.1007,149.0527,149.1007,3349.0
2023-06-21 13:40:00,155.24,155.24,155.15,155.15,5965.0,149.1488,149.1488,149.0623,149.0623,5965.0
2023-06-21 13:45:00,155.2,155.28,155.2,155.25,59870.0,149.1103,149.1872,149.1103,149.1584,59870.0
2023-06-21 13:50:00,155.25,155.31,155.24,155.31,15622.0,149.1584,149.216,149.1488,149.216,15622.0
2023-06-21 13:55:00,155.29,155.34,155.29,155.34,3537.0,149.1968,149.2448,149.1968,149.2448,3537.0
2023-06-21 14:00:00,155.36,155.36,155.3,155.34,1934.0,149.2641,149.2641,149.2064,149.2448,1934.0
2023-06-21 14:05:00,155.34,155.4,155.33,155.34,10412.0,149.2448,149.3025,149.2352,149.2448,10412.0
2023-06-21 14:10:00,155.33,155.4,155.33,155.4,2540.0,149.2352,149.3025,149.2352,149.3025,2540.0
2023-06-21 14:15:00,155.41,155.47,155.39,155.47,8679.0,149.3121,149.3697,149.2929,149.3697,8679.0
2023-06-21 14:20:00,155.5,155.6,155.5,155.55,17273.0,149.3986,149.4946,149.3986,149.4466,17273.0
2023-06-21 14:25:00,155.56,155.58,155.51,155.55,10409.0,149.4562,149.4754,149.4082,149.4466,10409.0
2023-06-21 14:30:00,155.59,155.62,155.55,155.62,12010.0,149.485,149.5139,149.4466,149.5139,12010.0
2023-06-21 14:35:00,155.62,155.62,155.51,155.56,5566.0,149.5139,149.5139,149.4082,149.4562,5566.0
2023-06-21 14:40:00,155.56,155.58,155.5,155.5,3413.0,149.4562,149.4754,149.3986,149.3986,3413.0
2023-06-21 14:45:00,155.51,155.53,155.48,155.51,2535.0,149.4082,149.4274,149.3793,149.4082,2535.0
2023-06-21 14:50:00,155.49,155.6,155.48,155.55,4003.0,149.389,149.4946,149.3793,149.4466,4003.0
2023-06-21 14:55:00,155.53,155.55,155.48,155.5,5792.0,149.4274,149.4466,149.3793,149.3986,5792.0
2023-06-21 15:00:00,155.48,155.49,155.34,155.34,19758.0,149.3793,149.389,149.2448,149.2448,19758.0
2023-06-21 15:05:00,155.33,155.37,155.29,155.34,4341.0,149.2352,149.2737,149.1968,149.2448,4341.0
2023-06-21 15:10:00,155.33,155.4,155.3,155.4,9410.0,149.2352,149.3025,149.2064,149.3025,9410.0
2023-06-21 15:15:00,155.39,155.41,155.35,155.38,5287.0,149.2929,149.3121,149.2544,149.2833,5287.0
2023-06-21 15:20:00,155.35,155.36,155.28,155.29,3570.0,149.2544,149.2641,149.1872,149.1968,3570.0
2023-06-21 15:25:00,155.29,155.29,155.2,155.21,6602.0,149.1968,149.1968,149.1103,149.1199,6602.0
2023-06-21 15:30:00,155.21,155.24,155.05,155.11,12468.0,149.1199,149.1488,148.9662,149.0239,12468.0
2023-06-21 15:35:00,155.07,155.11,154.95,155.03,8186.0,148.9854,149.0239,148.8701,148.947,8186.0
2023-06-21 15:40:00,155.02,155.18,155.02,155.17,4501.0,148.9374,149.0911,148.9374,149.0815,4501.0
2023-06-21 15:45:00,155.13,155.22,155.13,155.21,4430.0,149.0431,149.1296,149.0431,149.1199,4430.0
2023-06-21 15:50:00,155.21,155.27,155.14,155.15,61734.0,149.1199,149.1776,149.0527,149.0623,61734.0
2023-06-21 15:55:00,155.16,155.16,154.96,155.06,123326.0,149.0719,149.0719,148.8798,148.9758,123326.0
2023-06-22 09:30:00,154.7,154.8,154.39,154.4,55379.0,148.63,148.726,148.3321,148.3417,55379.0
2023-06-22 09:35:00,154.38,154.52,154.29,154.4,144226.0,148.3225,148.457,148.236,148.3417,144226.0
2023-06-22 09:40:00,154.34,154.36,154.19,154.33,95516.0,148.2841,148.3033,148.14,148.2745,95516.0
2023-06-22 09:45:00,154.33,154.33,154.08,154.15,16596.0,148.2745,148.2745,148.0343,148.1015,16596.0
2023-06-22 09:50:00,154.13,154.46,154.13,154.34,19462.0,148.0823,148.3994,148.0823,148.2841,19462.0
2023-06-22 09:55:00,154.33,154.45,154.29,154.36,10890.0,148.2745,148.3898,148.236,148.3033,10890.0
2023-06-22 10:00:00,154.36,154.41,154.3,154.4,14405.0,148.3033,148.3513,148.2456,148.3417,14405.0
2023-06-22 10:05:00,154.42,154.44,154.33,154.4,6862.0,148.3609,148.3802,148.2745,148.3417,6862.0
2023-06-22 10:10:00,154.41,154.62,154.4,154.61,9575.0,148.3513,148.5531,148.3417,148.5435,9575.0
2023-06-22 10:15:00,154.63,154.65,154.56,154.58,5878.0,148.5627,148.5819,148.4954,148.5147,5878.0
2023-06-22 10:20:00,154.57,154.59,154.45,154.49,49300.0,148.5051,148.5243,148.3898,148.4282,49300.0
2023-06-22 10:25:00,154.49,154.55,154.44,154.55,3859.0,148.4282,148.4858,148.3802,148.4858,3859.0
2023-06-22 10:30:00,154.49,154.61,154.48,154.55,6772.0,148.4282,148.5435,148.4186,148.4858,6772.0
2023-06-22 10:35:00,154.56,154.58,154.3,154.32,7336.0,148.4954,148.5147,148.2456,148.2649,7336.0
2023-06-22 10:40:00,154.3,154.31,154.07,154.17,12255.0,148.2456,148.2553,148.0247,148.1208,12255.0
2023-06-22 10:45:00,154.17,154.22,154.1,154.2,67483.0,148.1208,148.1688,148.0535,148.1496,67483.0
2023-06-22 10:50:00,154.21,154.3,154.18,154.19,11043.0,148.1592,148.2456,148.1304,148.14,11043.0
2023-06-22 10:55:00,154.15,154.16,154.11,154.12,2806.0,148.1015,148.1111,148.0631,148.0727,2806.0
2023-06-22 11:00:00,154.14,154.19,154.11,154.14,7948.0,148.0919,148.14,148.0631,148.0919,7948.0
2023-06-22 11:05:00,154.12,154.19,154.08,154.08,13288.0,148.0727,148.14,148.0343,148.0343,13288.0
2023-06-22 11:10:00,154.09,154.1,153.94,154.0,33807.0,148.0439,148.0535,147.8998,147.9574,33807.0
2023-06-22 11:15:00,153.97,154.12,153.95,154.08,15779.0,147.9286,148.0727,147.9094,148.0343,15779.0
2023-06-22 11:20:00,154.08,154.14,153.99,154.04,24748.0,148.0343,148.0919,147.9478,147.9959,24748.0
2023-06-22 11:25:00,154.04,154.13,154.02,154.13,23244.0,147.9959,148.0823,147.9766,148.0823,23244.0
2023-06-22 11:30:00,154.14,154.21,154.12,154.17,14780.0,148.0919,148.1592,148.0727,148.1208,14780.0
2023-06-22 11:35:00,154.19,154.29,154.19,154.22,7672.0,148.14,148.236,148.14,148.1688,7672.0
2023-06-22 11:40:00,154.22,154.31,154.21,154.29,15398.0,148.1688,148.2553,148.1592,148.236,15398.0
2023-06-22 11:45:00,154.28,154.3,154.21,154.21,3583.0,148.2264,148.2456,148.1592,148.1592,3583.0
2023-06-22 11:50:00,154.23,154.28,154.2,154.24,5074.0,148.1784,148.2264,148.1496,148.188,5074.0
2023-06-22 11:55:00,154.19,154.28,154.19,154.27,5209.0,148.14,148.2264,148.14,148.2168,5209.0
2023-06-22 12:00:00,154.27,154.27,154.16,154.22,5492.0,148.2168,148.2168,148.1111,148.1688,5492.0
2023-06-22 12:05:00,154.22,154.27,154.18,154.27,9270.0,148.1688,148.2168,148.1304,148.2168,9270.0
2023-06-22 12:10:00,154.26,154.3,154.24,154.26,11691.0,148.2072,148.2456,148.188,148.2072,11691.0
2023-06-22 12:15:00,154.26,154.31,154.19,154.21,24358.0,148.2072,148.2553,148.14,148.1592,24358.0
2023-06-22 12:20:00,154.18,154.34,154.18,154.32,4989.0,148.1304,148.2841,148.1304,148.2649,4989.0
2023-06-22 12:25:00,154.32,154.32,154.25,154.3,1035.0,148.2649,148.2649,148.1976,148.2456,1035.0
2023-06-22 12:30:00,154.31,154.36,154.31,154.33,1133.0,148.2553,148.3033,148.2553,148.2745,1133.0
2023-06-22 12:35:00,154.37,154.41,154.34,154.34,5186.0,148.3129,148.3513,148.2841,148.2841,5186.0
2023-06-22 12:40:00,154.33,154.37,154.3,154.32,5892.0,148.2745,148.3129,148.2456,148.2649,5892.0
2023-06-22 12:45:00,154.32,154.33,154.26,154.28,4690.0,148.2649,148.2745,148.2072,148.2264,4690.0
2023-06-22 12:50:00,154.27,154.27,154.23,154.23,651.0,148.2168,148.2168,148.1784,148.1784,651.0
2023-06-22 12:55:00,154.24,154.31,154.23,154.29,3282.0,148.188,148.2553,148.1784,148.236,3282.0
2023-06-22 13:00:00,154.28,154.28,154.09,154.14,46486.0,148.2264,148.2264,148.0439,148.0919,46486.0
2023-06-22 13:05:00,154.11,154.21,154.11,154.14,3489.0,148.0631,148.1592,148.0631,148.0919,3489.0
2023-06-22 13:10:00,154.14,154.16,154.12,154.15,2652.0,148.0919,148.1111,148.0727,148.1015,2652.0
2023-06-22 13:15:00,154.13,154.17,154.11,154.16,2464.0,148.0823,148.1208,148.0631,148.1111,2464.0
2023-06-22 13:20:00,154.18,154.22,154.17,154.21,3629.0,148.1304,148.1688,148.1208,148.1592,3629.0
2023-06-22 13:25:00,154.23,154.27,154.2,154.23,3068.0,148.1784,148.2168,148.1496,148.1784,3068.0
2023-06-22 13:30:00,154.24,154.27,154.18,154.18,9371.0,148.188,148.2168,148.1304,148.1304,9371.0
2023-06-22 13:35:00,154.19,154.22,154.14,154.22,3795.0,148.14,148.1688,148.0919,148.1688,3795.0
2023-06-22 13:40:00,154.24,154.33,154.23,154.31,3427.0,148.188,148.2745,148.1784,148.2553,3427.0
2023-06-22 13:45:00,154.33,154.33,154.28,154.31,12744.0,148.2745,148.2745,148.2264,148.2553,12744.0
2023-06-22 13:50:00,154.31,154.34,154.28,154.28,5567.0,148.2553,148.2841,148.2264,148.2264,5567.0
2023-06-22 13:55:00,154.31,154.34,154.3,154.34,1939.0,148.2553,148.2841,148.2456,148.2841,1939.0
2023-06-22 14:00:00,154.34,154.38,154.32,154.36,43679.0,148.2841,148.3225,148.2649,148.3033,43679.0
2023-06-22 14:05:00,154.36,154.4,154.33,154.33,54908.0,148.3033,148.3417,148.2745,148.2745,54908.0
2023-06-22 14:10:00,154.33,154.38,154.33,154.38,78431.0,148.2745,148.3225,148.2745,148.3225,78431.0
2023-06-22 14:15:00,154.38,154.38,154.31,154.31,25650.0,148.3225,148.3225,148.2553,148.2553,25650.0
2023-06-22 14:20:00,154.34,154.38,154.32,154.38,35216.0,148.2841,148.3225,148.2649,148.3225,35216.0
2023-06-22 14:25:00,154.39,154.5,154.38,154.5,11959.0,148.3321,148.4378,148.3225,148.4378,11959.0
2023-06-22 14:30:00,154.5,154.61,154.49,154.49,64173.0,148.4378,148.5435,148.4282,148.4282,64173.0
2023-06-22 14:35:00,154.52,154.6,154.49,154.58,2799.0,148.457,148.5339,148.4282,148.5147,2799.0
2023-06-22 14:40:00,154.59,154.6,154.53,154.54,6977.0,148.5243,148.5339,148.4666,148.4762,6977.0
2023-06-22 14:45:00,154.55,154.55,154.46,154.47,5191.0,148.4858,148.4858,148.3994,148.409,5191.0
2023-06-22 14:50:00,154.47,154.52,154.47,154.5,7986.0,148.409,148.457,148.409,148.4378,7986.0
2023-06-22 14:55:00,154.5,154.59,154.5,154.56,22382.0,148.4378,148.5243,148.4378,148.4954,22382.0
2023-06-22 15:00:00,154.58,154.6,154.5,154.5,18285.0,148.5147,148.5339,148.4378,148.4378,18285.0
2023-06-22 15:05:00,154.5,154.54,154.47,154.47,20055.0,148.4378,148.4762,148.409,148.409,20055.0
2023-06-22 15:10:00,154.47,154.52,154.44,154.5,20391.0,148.409,148.457,148.3802,148.4378,20391.0
2023-06-22 15:15:00,154.49,154.51,154.42,154.45,31509.0,148.4282,148.4474,148.3609,148.3898,31509.0
2023-06-22 15:20:00,154.44,154.44,154.34,154.39,24165.0,148.3802,148.3802,148.2841,148.3321,24165.0
2023-06-22 15:25:00,154.39,154.4,154.27,154.28,26786.0,148.3321,148.3417,148.2168,148.2264,26786.0
2023-06-22 15:30:00,154.27,154.27,154.19,154.22,102767.0,148.2168,148.2168,148.14,148.1688,102767.0
2023-06-22 15:35:00,154.22,154.37,154.21,154.36,32999.0,148.1688,148.3129,148.1592,148.3033,32999.0
2023-06-22 15:40:00,154.38,154.39,154.31,154.38,7901.0,148.3225,148.3321,148.2553,148.3225,7901.0
2023-06-22 15:45:00,154.38,154.42,154.36,154.37,7353.0,148.3225,148.3609,148.3033,148.3129,7353.0
2023-06-22 15:50:00,154.39,154.46,154.32,154.45,11454.0,148.3321,148.3994,148.2649,148.3898,11454.0
2023-06-22 15:55:00,154.47,154.51,154.33,154.49,84225.0,148.409,148.4474,148.2745,148.4282,84225.0
2023-06-23 09:30:00,153.64,153.64,153.18,153.28,25246.0,147.6115,147.6115,147.1696,147.2657,25246.0
2023-06-23 09:35:00,153.34,153.51,153.26,153.42,231358.0,147.3233,147.4866,147.2465,147.4002,231358.0
2023-06-23 09:40:00,153.41,153.71,153.41,153.71,30686.0,147.3906,147.6788,147.3906,147.6788,30686.0
2023-06-23 09:45:00,153.72,153.81,153.62,153.72,45743.0,147.6884,147.7749,147.5923,147.6884,45743.0
2023-06-23 09:50:00,153.71,153.91,153.71,153.82,23035.0,147.6788,147.871,147.6788,147.7845,23035.0
2023-06-23 09:55:00,153.82,153.88,153.75,153.86,43274.0,147.7845,147.8421,147.7172,147.8229,43274.0
2023-06-23 10:00:00,153.86,153.99,153.86,153.96,24380.0,147.8229,147.9478,147.8229,147.919,24380.0
2023-06-23 10:05:00,153.96,154.04,153.89,153.91,38212.0,147.919,147.9959,147.8517,147.871,38212.0
2023-06-23 10:10:00,153.88,153.89,153.71,153.74,26431.0,147.8421,147.8517,147.6788,147.7076,26431.0
2023-06-23 10:15:00,153.76,153.86,153.76,153.83,89393.0,147.7268,147.8229,147.7268,147.7941,89393.0
2023-06-23 10:20:00,153.82,153.89,153.74,153.89,7875.0,147.7845,147.8517,147.7076,147.8517,7875.0
2023-06-23 10:25:00,153.89,153.9,153.76,153.76,8321.0,147.8517,147.8613,147.7268,147.7268,8321.0
2023-06-23 10:30:00,153.79,153.83,153.71,153.82,12377.0,147.7557,147.7941,147.6788,147.7845,12377.0
2023-06-23 10:35:00,153.82,153.9,153.76,153.9,5063.0,147.7845,147.8613,147.7268,147.8613,5063.0
2023-06-23 10:40:00,153.9,153.9,153.77,153.8,2167.0,147.8613,147.8613,147.7364,147.7653,2167.0
2023-06-23 10:45:00,153.79,153.86,153.74,153.76,5127.0,147.7557,147.8229,147.7076,147.7268,5127.0
2023-06-23 10:50:00,153.75,153.79,153.6,153.63,6168.0,147.7172,147.7557,147.5731,147.6019,6168.0
2023-06-23 10:55:00,153.61,153.67,153.55,153.65,6903.0,147.5827,147.6404,147.5251,147.6212,6903.0
2023-06-23 11:00:00,153.67,153.76,153.63,153.68,4458.0,147.6404,147.7268,147.6019,147.65,4458.0
2023-06-23 11:05:00,153.7,153.7,153.52,153.53,16632.0,147.6692,147.6692,147.4963,147.5059,16632.0
2023-06-23 11:10:00,153.53,153.57,153.49,153.53,4690.0,147.5059,147.5443,147.4674,147.5059,4690.0
2023-06-23 11:15:00,153.54,153.59,153.52,153.54,10978.0,147.5155,147.5635,147.4963,147.5155,10978.0
2023-06-23 11:20:00,153.53,153.54,153.43,153.44,11252.0,147.5059,147.5155,147.4098,147.4194,11252.0
2023-06-23 11:25:00,153.44,153.52,153.42,153.52,8431.0,147.4194,147.4963,147.4002,147.4963,8431.0
2023-06-23 11:30:00,153.53,153.57,153.5,153.53,35026.0,147.5059,147.5443,147.477,147.5059,35026.0
2023-06-23 11:35:00,153.54,153.61,153.53,153.6,9195.0,147.5155,147.5827,147.5059,147.5731,9195.0
2023-06-23 11:40:00,153.61,153.69,153.58,153.66,8840.0,147.5827,147.6596,147.5539,147.6308,8840.0
2023-06-23 11:45:00,153.68,153.69,153.61,153.61,9368.0,147.65,147.6596,147.5827,147.5827,9368.0
2023-06-23 11:50:00,153.6,153.6,153.52,153.57,10526.0,147.5731,147.5731,147.4963,147.5443,10526.0
2023-06-23 11:55:00,153.58,153.67,153.57,153.67,5173.0,147.5539,147.6404,147.5443,147.6404,5173.0
2023-06-23 12:00:00,153.68,153.74,153.64,153.64,18171.0,147.65,147.7076,147.6115,147.6115,18171.0
2023-06-23 12:05:00,153.63,153.66,153.61,153.66,3763.0,147.6019,147.6308,147.5827,147.6308,3763.0
2023-06-23 12:10:00,153.66,153.66,153.58,153.63,5586.0,147.6308,147.6308,147.5539,147.6019,5586.0
2023-06-23 12:15:00,153.62,153.76,153.62,153.71,7912.0,147.5923,147.7268,147.5923,147.6788,7912.0
2023-06-23 12:20:00,153.68,153.74,153.67,153.73,6410.0,147.65,147.7076,147.6404,147.698,6410.0
2023-06-23 12:25:00,153.74,153.78,153.71,153.78,3969.0,147.7076,147.7461,147.6788,147.7461,3969.0
2023-06-23 12:30:00,153.79,153.86,153.74,153.74,12962.0,147.7557,147.8229,147.7076,147.7076,12962.0
2023-06-23 12:35:00,153.73,153.74,153.69,153.69,1700.0,147.698,147.7076,147.6596,147.6596,1700.0
2023-06-23 12:40:00,153.72,153.75,153.68,153.75,3447.0,147.6884,147.7172,147.65,147.7172,3447.0
2023-06-23 12:45:00,153.75,153.81,153.75,153.77,3736.0,147.7172,147.7749,147.7172,147.7364,3736.0
2023-06-23 12:50:00,153.79,153.79,153.69,153.69,2185.0,147.7557,147.7557,147.6596,147.6596,2185.0
2023-06-23 12:55:00,153.67,153.71,153.61,153.71,44323.0,147.6404,147.6788,147.5827,147.6788,44323.0
2023-06-23 13:00:00,153.72,153.74,153.62,153.64,5782.0,147.6884,147.7076,147.5923,147.6115,5782.0
2023-06-23 13:05:00,153.63,153.65,153.58,153.65,10160.0,147.6019,147.6212,147.5539,147.6212,10160.0
2023-06-23 13:10:00,153.67,153.73,153.65,153.72,5610.0,147.6404,147.698,147.6212,147.6884,5610.0
2023-06-23 13:15:00,153.73,153.73,153.69,153.7,3097.0,147.698,147.698,147.6596,147.6692,3097.0
2023-06-23 13:20:00,153.69,153.74,153.67,153.71,7365.0,147.6596,147.7076,147.6404,147.6788,7365.0
2023-06-23 13:25:00,153.72,153.76,153.72,153.75,22009.0,147.6884,147.7268,147.6884,147.7172,22009.0
2023-06-23 13:30:00,153.77,153.8,153.75,153.76,7329.0,147.7364,147.7653,147.7172,147.7268,7329.0
2023-06-23 13:35:00,153.78,153.88,153.77,153.87,6598.0,147.7461,147.8421,147.7364,147.8325,6598.0
2023-06-23 13:40:00,153.88,153.9,153.8,153.82,5124.0,147.8421,147.8613,147.7653,147.7845,5124.0
2023-06-23 13:45:00,153.82,153.83,153.78,153.81,5264.0,147.7845,147.7941,147.7461,147.7749,5264.0
2023-06-23 13:50:00,153.83,153.84,153.8,153.82,6064.0,147.7941,147.8037,147.7653,147.7845,6064.0
2023-06-23 13:55:00,153.84,153.85,153.79,153.79,1788.0,147.8037,147.8133,147.7557,147.7557,1788.0
2023-06-23 14:00:00,153.78,153.78,153.67,153.67,2752.0,147.7461,147.7461,147.6404,147.6404,2752.0
2023-06-23 14:05:00,153.68,153.7,153.64,153.65,13912.0,147.65,147.6692,147.6115,147.6212,13912.0
2023-06-23 14:10:00,153.64,153.64,153.58,153.6,13274.0,147.6115,147.6115,147.5539,147.5731,13274.0
2023-06-23 14:15:00,153.59,153.62,153.58,153.6,8022.0,147.5635,147.5923,147.5539,147.5731,8022.0
2023-06-23 14:20:00,153.62,153.64,153.6,153.6,18881.0,147.5923,147.6115,147.5731,147.5731,18881.0
2023-06-23 14:25:00,153.6,153.6,153.52,153.52,8868.0,147.5731,147.5731,147.4963,147.4963,8868.0
2023-06-23 14:30:00,153.52,153.54,153.48,153.51,8188.0,147.4963,147.5155,147.4578,147.4866,8188.0
2023-06-23 14:35:00,153.51,153.51,153.38,153.41,37916.0,147.4866,147.4866,147.3617,147.3906,37916.0
2023-06-23 14:40:00,153.4,153.41,153.35,153.36,11738.0,147.381,147.3906,147.3329,147.3425,11738.0
2023-06-23 14:45:00,153.35,153.35,153.22,153.3,13529.0,147.3329,147.3329,147.208,147.2849,13529.0
2023-06-23 14:50:00,153.29,153.31,153.19,153.21,6717.0,147.2753,147.2945,147.1792,147.1984,6717.0
2023-06-23 14:55:00,153.21,153.28,153.2,153.24,5126.0,147.1984,147.2657,147.1888,147.2272,5126.0
2023-06-23 15:00:00,153.22,153.26,153.1,153.22,11691.0,147.208,147.2465,147.0927,147.208,11691.0
2023-06-23 15:05:00,153.19,153.34,153.19,153.34,14634.0,147.1792,147.3233,147.1792,147.3233,14634.0
2023-06-23 15:10:00,153.33,153.41,153.33,153.36,10004.0,147.3137,147.3906,147.3137,147.3425,10004.0
2023-06-23 15:15:00,153.36,153.41,153.35,153.41,12967.0,147.3425,147.3906,147.3329,147.3906,12967.0
2023-06-23 15:20:00,153.4,153.41,153.28,153.3,5002.0,147.381,147.3906,147.2657,147.2849,5002.0
2023-06-23 15:25:00,153.31,153.33,153.27,153.28,4687.0,147.2945,147.3137,147.2561,147.2657,4687.0
2023-06-23 15:30:00,153.31,153.41,153.29,153.39,17383.0,147.2945,147.3906,147.2753,147.3714,17383.0
2023-06-23 15:35:00,153.38,153.49,153.38,153.45,18706.0,147.3617,147.4674,147.3617,147.429,18706.0
2023-06-23 15:40:00,153.46,153.49,153.39,153.49,37406.0,147.4386,147.4674,147.3714,147.4674,37406.0
2023-06-23 15:45:00,153.48,153.51,153.4,153.45,8060.0,147.4578,147.4866,147.381,147.429,8060.0
2023-06-23 15:50:00,153.42,153.67,153.34,153.5,35834.0,147.4002,147.6404,147.3233,147.477,35834.0
2023-06-23 15:55:00,153.52,153.65,153.42,153.49,279482.0,147.4963,147.6212,147.4002,147.4674,279482.0
2023-06-26 09:30:00,153.44,153.66,153.27,153.66,40549.0,147.4194,147.6308,147.2561,147.6308,40549.0
2023-06-26 09:35:00,153.65,153.84,153.65,153.84,16945.0,147.6212,147.8037,147.6212,147.8037,16945.0
2023-06-26 09:40:00,153.83,154.05,153.83,154.05,24031.0,147.7941,148.0055,147.7941,148.0055,24031.0
2023-06-26 09:45:00,154.08,154.16,153.96,153.96,12761.0,148.0343,148.1111,147.919,147.919,12761.0
2023-06-26 09:50:00,153.94,154.08,153.9,153.93,39985.0,147.8998,148.0343,147.8613,147.8902,39985.0
2023-06-26 09:55:00,153.93,153.95,153.78,153.84,28718.0,147.8902,147.9094,147.7461,147.8037,28718.0
2023-06-26 10:00:00,153.83,153.85,153.77,153.8,7484.0,147.7941,147.8133,147.7364,147.7653,7484.0
2023-06-26 10:05:00,153.79,153.95,153.77,153.83,3740.0,147.7557,147.9094,147.7364,147.7941,3740.0
2023-06-26 10:10:00,153.7,153.77,153.63,153.77,9629.0,147.6692,147.7364,147.6019,147.7364,9629.0
2023-06-26 10:15:00,153.78,153.91,153.78,153.81,5486.0,147.7461,147.871,147.7461,147.7749,5486.0
2023-06-26 10:20:00,153.76,153.8,153.72,153.75,151419.0,147.7268,147.7653,147.6884,147.7172,151419.0
2023-06-26 10:25:00,153.77,153.77,153.68,153.71,6350.0,147.7364,147.7364,147.65,147.6788,6350.0
2023-06-26 10:30:00,153.68,153.71,153.59,153.64,15923.0,147.65,147.6788,147.5635,147.6115,15923.0
2023-06-26 10:35:00,153.6,153.61,153.46,153.49,27609.0,147.5731,147.5827,147.4386,147.4674,27609.0
2023-06-26 10:40:00,153.42,153.57,153.32,153.57,11299.0,147.4002,147.5443,147.3041,147.5443,11299.0
2023-06-26 10:45:00,153.55,153.66,153.52,153.65,8807.0,147.5251,147.6308,147.4963,147.6212,8807.0
2023-06-26 10:50:00,153.65,153.71,153.63,153.65,9024.0,147.6212,147.6788,147.6019,147.6212,9024.0
2023-06-26 10:55:00,153.62,153.73,153.61,153.72,5479.0,147.5923,147.698,147.5827,147.6884,5479.0
2023-06-26 11:00:00,153.73,153.77,153.68,153.69,14699.0,147.698,147.7364,147.65,147.6596,14699.0
2023-06-26 11:05:00,153.69,153.77,153.65,153.67,8244.0,147.6596,147.7364,147.6212,147.6404,8244.0
2023-06-26 11:10:00,153.72,153.8,153.72,153.79,3991.0,147.6884,147.7653,147.6884,147.7557,3991.0
2023-06-26 11:15:00,153.77,153.88,153.77,153.88,2702.0,147.7364,147.8421,147.7364,147.8421,2702.0
2023-06-26 11:20:00,153.87,153.88,153.76,153.77,7008.0,147.8325,147.8421,147.7268,147.7364,7008.0
2023-06-26 11:25:00,153.75,153.8,153.75,153.79,7053.0,147.7172,147.7653,147.7172,147.7557,7053.0
2023-06-26 11:30:00,153.8,153.9,153.8,153.84,4062.0,147.7653,147.8613,147.7653,147.8037,4062.0
2023-06-26 11:35:00,153.82,153.87,153.82,153.87,2276.0,147.7845,147.8325,147.7845,147.8325,2276.0
2023-06-26 11:40:00,153.9,153.98,153.87,153.98,4104.0,147.8613,147.9382,147.8325,147.9382,4104.0
2023-06-26 11:45:00,153.97,154.1,153.95,154.08,7500.0,147.9286,148.0535,147.9094,148.0343,7500.0
2023-06-26 11:50:00,154.1,154.14,154.1,154.12,4673.0,148.0535,148.0919,148.0535,148.0727,4673.0
2023-06-26 11:55:00,154.12,154.23,154.12,154.21,4863.0,148.0727,148.1784,148.0727,148.1592,4863.0
2023-06-26 12:00:00,154.24,154.27,154.2,154.21,35387.0,148.188,148.2168,148.1496,148.1592,35387.0
2023-06-26 12:05:00,154.18,154.18,154.07,154.11,4607.0,148.1304,148.1304,148.0247,148.0631,4607.0
2023-06-26 12:10:00,154.11,154.2,154.07,154.19,6799.0,148.0631,148.1496,148.0247,148.14,6799.0
2023-06-26 12:15:00,154.2,154.31,154.19,154.27,7691.0,148.1496,148.2553,148.14,148.2168,7691.0
2023-06-26 12:20:00,154.27,154.41,154.24,154.39,11770.0,148.2168,148.3513,148.188,148.3321,11770.0
2023-06-26 12:25:00,154.4,154.4,154.33,154.37,6651.0,148.3417,148.3417,148.2745,148.3129,6651.0
2023-06-26 12:30:00,154.36,154.38,154.24,154.25,3047.0,148.3033,148.3225,148.188,148.1976,3047.0
2023-06-26 12:35:00,154.25,154.3,154.25,154.28,6785.0,148.1976,148.2456,148.1976,148.2264,6785.0
2023-06-26 12:40:00,154.25,154.29,154.22,154.28,3379.0,148.1976,148.236,148.1688,148.2264,3379.0
2023-06-26 12:45:00,154.27,154.34,154.26,154.3,2708.0,148.2168,148.2841,148.2072,148.2456,2708.0
2023-06-26 12:50:00,154.32,154.38,154.32,154.36,917.0,148.2649,148.3225,148.2649,148.3033,917.0
2023-06-26 12:55:00,154.35,154.39,154.34,154.37,4045.0,148.2937,148.3321,148.2841,148.3129,4045.0
2023-06-26 13:00:00,154.41,154.44,154.38,154.38,5082.0,148.3513,148.3802,148.3225,148.3225,5082.0
2023-06-26 13:05:00,154.39,154.41,154.33,154.36,8251.0,148.3321,148.3513,148.2745,148.3033,8251.0
2023-06-26 13:10:00,154.36,154.41,154.35,154.37,10104.0,148.3033,148.3513,148.2937,148.3129,10104.0
2023-06-26 13:15:00,154.39,154.47,154.39,154.46,10459.0,148.3321,148.409,148.3321,148.3994,10459.0
2023-06-26 13:20:00,154.47,154.5,154.43,154.44,27331.0,148.409,148.4378,148.3705,148.3802,27331.0
2023-06-26 13:25:00,154.39,154.5,154.33,154.49,3580.0,148.3321,148.4378,148.2745,148.4282,3580.0
2023-06-26 13:30:00,154.5,154.5,154.43,154.44,4771.0,148.4378,148.4378,148.3705,148.3802,4771.0
2023-06-26 13:35:00,154.44,154.44,154.39,154.42,2732.0,148.3802,148.3802,148.3321,148.3609,2732.0
2023-06-26 13:40:00,154.52,154.52,154.46,154.46,905.0,148.457,148.457,148.3994,148.3994,905.0
2023-06-26 13:45:00,154.5,154.51,154.47,154.5,1159.0,148.4378,148.4474,148.409,148.4378,1159.0
2023-06-26 13:50:00,154.51,154.51,154.41,154.41,7490.0,148.4474,148.4474,148.3513,148.3513,7490.0
2023-06-26 13:55:00,154.38,154.41,154.36,154.41,6576.0,148.3225,148.3513,148.3033,148.3513,6576.0
2023-06-26 14:00:00,154.34,154.4,154.33,154.39,4167.0,148.2841,148.3417,148.2745,148.3321,4167.0
2023-06-26 14:05:00,154.39,154.39,154.25,154.25,23882.0,148.3321,148.3321,148.1976,148.1976,23882.0
2023-06-26 14:10:00,154.23,154.26,154.22,154.22,5396.0,148.1784,148.2072,148.1688,148.1688,5396.0
2023-06-26 14:15:00,154.21,154.22,154.17,154.18,30104.0,148.1592,148.1688,148.1208,148.1304,30104.0
2023-06-26 14:20:00,154.17,154.19,154.15,154.19,21490.0,148.1208,148.14,148.1015,148.14,21490.0
2023-06-26 14:25:00,154.2,154.28,154.17,154.27,68666.0,148.1496,148.2264,148.1208,148.2168,68666.0
2023-06-26 14:30:00,154.26,154.4,154.26,154.4,8848.0,148.2072,148.3417,148.2072,148.3417,8848.0
2023-06-26 14:35:00,154.4,154.45,154.37,154.44,13020.0,148.3417,148.3898,148.3129,148.3802,13020.0
2023-06-26 14:40:00,154.46,154.47,154.43,154.47,34310.0,148.3994,148.409,148.3705,148.409,34310.0
2023-06-26 14:45:00,154.46,154.51,154.44,154.51,7597.0,148.3994,148.4474,148.3802,148.4474,7597.0
2023-06-26 14:50:00,154.49,154.5,154.42,154.43,5969.0,148.4282,148.4378,148.3609,148.3705,5969.0
2023-06-26 14:55:00,154.46,154.5,154.44,154.48,15707.0,148.3994,148.4378,148.3802,148.4186,15707.0
2023-06-26 15:00:00,154.48,154.53,154.48,154.53,5176.0,148.4186,148.4666,148.4186,148.4666,5176.0
2023-06-26 15:05:00,154.54,154.56,154.49,154.52,7251.0,148.4762,148.4954,148.4282,148.457,7251.0
2023-06-26 15:10:00,154.52,154.53,154.48,154.49,3566.0,148.457,148.4666,148.4186,148.4282,3566.0
2023-06-26 15:15:00,154.51,154.55,154.5,154.53,11054.0,148.4474,148.4858,148.4378,148.4666,11054.0
2023-06-26 15:20:00,154.54,154.56,154.47,154.53,8775.0,148.4762,148.4954,148.409,148.4666,8775.0
2023-06-26 15:25:00,154.5,154.57,154.5,154.53,7942.0,148.4378,148.5051,148.4378,148.4666,7942.0
2023-06-26 15:30:00,154.53,154.61,154.5,154.56,14935.0,148.4666,148.5435,148.4378,148.4954,14935.0
2023-06-26 15:35:00,154.55,154.55,154.51,154.53,21492.0,148.4858,148.4858,148.4474,148.4666,21492.0
2023-06-26 15:40:00,154.51,154.51,154.39,154.39,11587.0,148.4474,148.4474,148.3321,148.3321,11587.0
2023-06-26 15:45:00,154.38,154.38,154.18,154.27,14574.0,148.3225,148.3225,148.1304,148.2168,14574.0
2023-06-26 15:50:00,154.26,154.27,154.18,154.24,54025.0,148.2072,148.2168,148.1304,148.188,54025.0
2023-06-26 15:55:00,154.25,154.25,154.08,154.17,124029.0,148.1976,148.1976,148.0343,148.1208,124029.0
2023-06-27 09:30:00,154.23,154.4,154.2,154.31,55231.0,148.1784,148.3417,148.1496,148.2553,55231.0
2023-06-27 09:35:00,154.31,154.5,154.16,154.45,37516.0,148.2553,148.4378,148.1111,148.3898,37516.0
2023-06-27 09:40:00,154.49,154.51,154.34,154.42,28762.0,148.4282,148.4474,148.2841,148.3609,28762.0
2023-06-27 09:45:00,154.41,154.42,154.06,154.09,26648.0,148.3513,148.3609,148.0151,148.0439,26648.0
2023-06-27 09:50:00,154.07,154.19,154.02,154.02,25086.0,148.0247,148.14,147.9766,147.9766,25086.0
2023-06-27 09:55:00,154.0,154.21,153.98,154.21,22055.0,147.9574,148.1592,147.9382,148.1592,22055.0
2023-06-27 10:00:00,154.17,154.27,154.09,154.27,8640.0,148.1208,148.2168,148.0439,148.2168,8640.0
2023-06-27 10:05:00,154.23,154.3,154.21,154.22,5578.0,148.1784,148.2456,148.1592,148.1688,5578.0
2023-06-27 10:10:00,154.12,154.39,154.07,154.39,6521.0,148.0727,148.3321,148.0247,148.3321,6521.0
2023-06-27 10:15:00,154.37,154.58,154.37,154.54,17263.0,148.3129,148.5147,148.3129,148.4762,17263.0
2023-06-27 10:20:00,154.53,154.64,154.51,154.57,5383.0,148.4666,148.5723,148.4474,148.5051,5383.0
2023-06-27 10:25:00,154.59,154.59,154.51,154.51,12551.0,148.5243,148.5243,148.4474,148.4474,12551.0
2023-06-27 10:30:00,154.52,154.78,154.52,154.77,11559.0,148.457,148.7068,148.457,148.6972,11559.0
2023-06-27 10:35:00,154.71,154.75,154.69,154.72,5131.0,148.6396,148.678,148.6203,148.6492,5131.0
2023-06-27 10:40:00,154.74,154.77,154.7,154.76,4251.0,148.6684,148.6972,148.63,148.6876,4251.0
2023-06-27 10:45:00,154.78,154.92,154.78,154.87,9823.0,148.7068,148.8413,148.7068,148.7933,9823.0
2023-06-27 10:50:00,154.84,154.96,154.84,154.92,10829.0,148.7645,148.8798,148.7645,148.8413,10829.0
2023-06-27 10:55:00,154.91,154.98,154.88,154.98,3602.0,148.8317,148.899,148.8029,148.899,3602.0
2023-06-27 11:00:00,154.99,155.05,154.94,154.94,2727.0,148.9086,148.9662,148.8605,148.8605,2727.0
2023-06-27 11:05:00,154.95,155.02,154.9,154.97,4259.0,148.8701,148.9374,148.8221,148.8894,4259.0
2023-06-27 11:10:00,154.93,154.94,154.85,154.94,3008.0,148.8509,148.8605,148.7741,148.8605,3008.0
2023-06-27 11:15:00,154.96,154.99,154.92,154.92,4125.0,148.8798,148.9086,148.8413,148.8413,4125.0
2023-06-27 11:20:00,154.93,154.97,154.91,154.94,3290.0,148.8509,148.8894,148.8317,148.8605,3290.0
2023-06-27 11:25:00,154.93,154.99,154.86,154.95,4010.0,148.8509,148.9086,148.7837,148.8701,4010.0
2023-06-27 11:30:00,154.95,154.98,154.92,154.96,2607.0,148.8701,148.899,148.8413,148.8798,2607.0
2023-06-27 11:35:00,154.95,155.02,154.94,155.0,3897.0,148.8701,148.9374,148.8605,148.9182,3897.0
2023-06-27 11:40:00,155.01,155.01,154.9,154.93,2029.0,148.9278,148.9278,148.8221,148.8509,2029.0
2023-06-27 11:45:00,154.94,154.99,154.91,154.94,4699.0,148.8605,148.9086,148.8317,148.8605,4699.0
2023-06-27 11:50:00,154.94,154.98,154.94,154.94,7387.0,148.8605,148.899,148.8605,148.8605,7387.0
2023-06-27 11:55:00,154.96,155.01,154.96,154.98,4068.0,148.8798,148.9278,148.8798,148.899,4068.0
2023-06-27 12:00:00,154.99,155.02,154.98,154.98,1100.0,148.9086,148.9374,148.899,148.899,1100.0
2023-06-27 12:05:00,155.0,155.04,154.98,155.0,1155.0,148.9182,148.9566,148.899,148.9182,1155.0
2023-06-27 12:10:00,154.98,155.07,154.98,155.06,3062.0,148.899,148.9854,148.899,148.9758,3062.0
2023-06-27 12:15:00,155.05,155.05,154.98,155.01,2928.0,148.9662,148.9662,148.899,148.9278,2928.0
2023-06-27 12:20:00,155.03,155.09,155.03,155.09,983.0,148.947,149.0047,148.947,149.0047,983.0
2023-06-27 12:25:00,155.13,155.17,155.12,155.12,4569.0,149.0431,149.0815,149.0335,149.0335,4569.0
2023-06-27 12:30:00,155.13,155.15,155.1,155.15,3031.0,149.0431,149.0623,149.0143,149.0623,3031.0
2023-06-27 12:35:00,155.16,155.32,155.15,155.3,27253.0,149.0719,149.2256,149.0623,149.2064,27253.0
2023-06-27 12:40:00,155.31,155.31,155.26,155.27,2936.0,149.216,149.216,149.168,149.1776,2936.0
2023-06-27 12:45:00,155.27,155.31,155.26,155.29,7880.0,149.1776,149.216,149.168,149.1968,7880.0
2023-06-27 12:50:00,155.25,155.3,155.25,155.25,2510.0,149.1584,149.2064,149.1584,149.1584,2510.0
2023-06-27 12:55:00,155.25,155.26,155.16,155.19,7620.0,149.1584,149.168,149.0719,149.1007,7620.0
2023-06-27 13:00:00,155.25,155.28,155.23,155.26,4809.0,149.1584,149.1872,149.1392,149.168,4809.0
2023-06-27 13:05:00,155.25,155.25,155.16,155.2,2802.0,149.1584,149.1584,149.0719,149.1103,2802.0
2023-06-27 13:10:00,155.19,155.28,155.19,155.28,2550.0,149.1007,149.1872,149.1007,149.1872,2550.0
2023-06-27 13:15:00,155.28,155.32,155.26,155.3,6146.0,149.1872,149.2256,149.168,149.2064,6146.0
2023-06-27 13:20:00,155.31,155.43,155.3,155.43,8814.0,149.216,149.3313,149.2064,149.3313,8814.0
2023-06-27 13:25:00,155.41,155.41,155.37,155.37,2052.0,149.3121,149.3121,149.2737,149.2737,2052.0
2023-06-27 13:30:00,155.41,155.47,155.4,155.46,2708.0,149.3121,149.3697,149.3025,149.3601,2708.0
2023-06-27 13:35:00,155.44,155.45,155.41,155.42,1163.0,149.3409,149.3505,149.3121,149.3217,1163.0
2023-06-27 13:40:00,155.43,155.48,155.43,155.47,4688.0,149.3313,149.3793,149.3313,149.3697,4688.0
2023-06-27 13:45:00,155.46,155.5,155.44,155.49,4315.0,149.3601,149.3986,149.3409,149.389,4315.0
2023-06-27 13:50:00,155.48,155.53,155.48,155.52,1677.0,149.3793,149.4274,149.3793,149.4178,1677.0
2023-06-27 13:55:00,155.49,155.51,155.44,155.46,7227.0,149.389,149.4082,149.3409,149.3601,7227.0
2023-06-27 14:00:00,155.45,155.49,155.44,155.49,1842.0,149.3505,149.389,149.3409,149.389,1842.0
2023-06-27 14:05:00,155.48,155.55,155.47,155.49,4453.0,149.3793,149.4466,149.3697,149.389,4453.0
2023-06-27 14:10:00,155.51,155.56,155.51,155.53,2626.0,149.4082,149.4562,149.4082,149.4274,2626.0
2023-06-27 14:15:00,155.53,155.57,155.51,155.53,7830.0,149.4274,149.4658,149.4082,149.4274,7830.0
2023-06-27 14:20:00,155.52,155.57,155.51,155.56,8178.0,149.4178,149.4658,149.4082,149.4562,8178.0
2023-06-27 14:25:00,155.56,155.56,155.53,155.54,6639.0,149.4562,149.4562,149.4274,149.437,6639.0
2023-06-27 14:30:00,155.54,155.56,155.53,155.53,10913.0,149.437,149.4562,149.4274,149.4274,10913.0
2023-06-27 14:35:00,155.53,155.56,155.52,155.53,12127.0,149.4274,149.4562,149.4178,149.4274,12127.0
2023-06-27 14:40:00,155.53,155.53,155.46,155.48,3852.0,149.4274,149.4274,149.3601,149.3793,3852.0
2023-06-27 14:45:00,155.47,155.52,155.44,155.52,4261.0,149.3697,149.4178,149.3409,149.4178,4261.0
2023-06-27 14:50:00,155.51,155.53,155.49,155.51,5485.0,149.4082,149.4274,149.389,149.4082,5485.0
2023-06-27 14:55:00,155.51,155.52,155.43,155.46,7115.0,149.4082,149.4178,149.3313,149.3601,7115.0
2023-06-27 15:00:00,155.46,155.55,155.46,155.52,7764.0,149.3601,149.4466,149.3601,149.4178,7764.0
2023-06-27 15:05:00,155.53,155.55,155.5,155.5,4598.0,149.4274,149.4466,149.3986,149.3986,4598.0
2023-06-27 15:10:00,155.5,155.51,155.41,155.47,8322.0,149.3986,149.4082,149.3121,149.3697,8322.0
2023-06-27 15:15:00,155.47,155.47,155.42,155.42,8093.0,149.3697,149.3697,149.3217,149.3217,8093.0
2023-06-27 15:20:00,155.44,155.44,155.4,155.43,7668.0,149.3409,149.3409,149.3025,149.3313,7668.0
2023-06-27 15:25:00,155.44,155.63,155.44,155.58,8107.0,149.3409,149.5235,149.3409,149.4754,8107.0
2023-06-27 15:30:00,155.58,155.63,155.51,155.52,13560.0,149.4754,149.5235,149.4082,149.4178,13560.0
2023-06-27 15:35:00,155.52,155.52,155.46,155.48,12732.0,149.4178,149.4178,149.3601,149.3793,12732.0
2023-06-27 15:40:00,155.5,155.56,155.49,155.56,21788.0,149.3986,149.4562,149.389,149.4562,21788.0
2023-06-27 15:45:00,155.55,155.64,155.55,155.6,19847.0,149.4466,149.5331,149.4466,149.4946,19847.0
2023-06-27 15:50:00,155.58,155.58,155.44,155.53,31329.0,149.4754,149.4754,149.3409,149.4274,31329.0
2023-06-27 15:55:00,155.52,155.55,155.43,155.45,60534.0,149.4178,149.4466,149.3313,149.3505,60534.0
2023-06-28 09:30:00,155.29,155.31,154.75,154.81,62328.0,149.1968,149.216,148.678,148.7356,62328.0
2023-06-28 09:35:00,154.76,154.84,154.63,154.75,11250.0,148.6876,148.7645,148.5627,148.678,11250.0
2023-06-28 09:40:00,154.75,154.82,154.65,154.78,24503.0,148.678,148.7452,148.5819,148.7068,24503.0
2023-06-28 09:45:00,154.76,154.8,154.58,154.59,71706.0,148.6876,148.726,148.5147,148.5243,71706.0
2023-06-28 09:50:00,154.56,154.73,154.48,154.72,37459.0,148.4954,148.6588,148.4186,148.6492,37459.0
2023-06-28 09:55:00,154.76,154.86,154.69,154.86,26075.0,148.6876,148.7837,148.6203,148.7837,26075.0
2023-06-28 10:00:00,154.86,154.86,154.71,154.79,63817.0,148.7837,148.7837,148.6396,148.7164,63817.0
2023-06-28 10:05:00,154.81,154.93,154.77,154.83,10974.0,148.7356,148.8509,148.6972,148.7549,10974.0
2023-06-28 10:10:00,154.85,154.85,154.71,154.8,11272.0,148.7741,148.7741,148.6396,148.726,11272.0
2023-06-28 10:15:00,154.79,154.88,154.75,154.88,11740.0,148.7164,148.8029,148.678,148.8029,11740.0
2023-06-28 10:20:00,154.89,154.92,154.71,154.72,18877.0,148.8125,148.8413,148.6396,148.6492,18877.0
2023-06-28 10:25:00,154.74,154.76,154.69,154.72,8110.0,148.6684,148.6876,148.6203,148.6492,8110.0
2023-06-28 10:30:00,154.74,154.86,154.73,154.83,11972.0,148.6684,148.7837,148.6588,148.7549,11972.0
2023-06-28 10:35:00,154.84,154.9,154.82,154.86,9710.0,148.7645,148.8221,148.7452,148.7837,9710.0
2023-06-28 10:40:00,154.85,154.94,154.84,154.87,10527.0,148.7741,148.8605,148.7645,148.7933,10527.0
2023-06-28 10:45:00,154.79,154.85,154.74,154.84,5648.0,148.7164,148.7741,148.6684,148.7645,5648.0
2023-06-28 10:50:00,154.83,154.87,154.73,154.76,6104.0,148.7549,148.7933,148.6588,148.6876,6104.0
2023-06-28 10:55:00,154.74,154.75,154.67,154.67,3720.0,148.6684,148.678,148.6011,148.6011,3720.0
2023-06-28 11:00:00,154.69,154.76,154.68,154.72,5828.0,148.6203,148.6876,148.6107,148.6492,5828.0
2023-06-28 11:05:00,154.72,154.82,154.72,154.81,6671.0,148.6492,148.7452,148.6492,148.7356,6671.0
2023-06-28 11:10:00,154.82,154.89,154.73,154.81,5370.0,148.7452,148.8125,148.6588,148.7356,5370.0
2023-06-28 11:15:00,154.81,154.99,154.78,154.97,8134.0,148.7356,148.9086,148.7068,148.8894,8134.0
2023-06-28 11:20:00,154.96,154.98,154.89,154.89,3600.0,148.8798,148.899,148.8125,148.8125,3600.0
2023-06-28 11:25:00,154.88,155.04,154.83,155.04,10295.0,148.8029,148.9566,148.7549,148.9566,10295.0
2023-06-28 11:30:00,155.04,155.08,155.03,155.06,3128.0,148.9566,148.995,148.947,148.9758,3128.0
2023-06-28 11:35:00,155.05,155.16,155.05,155.1,2573.0,148.9662,149.0719,148.9662,149.0143,2573.0
2023-06-28 11:40:00,155.1,155.16,155.1,155.12,4529.0,149.0143,149.0719,149.0143,149.0335,4529.0
2023-06-28 11:45:00,155.14,155.17,155.1,155.11,5664.0,149.0527,149.0815,149.0143,149.0239,5664.0
2023-06-28 11:50:00,155.1,155.11,155.03,155.03,8238.0,149.0143,149.0239,148.947,148.947,8238.0
2023-06-28 11:55:00,155.02,155.06,155.01,155.04,3112.0,148.9374,148.9758,148.9278,148.9566,3112.0
2023-06-28 12:00:00,155.09,155.12,155.07,155.09,3164.0,149.0047,149.0335,148.9854,149.0047,3164.0
2023-06-28 12:05:00,155.1,155.21,155.09,155.2,5078.0,149.0143,149.1199,149.0047,149.1103,5078.0
2023-06-28 12:10:00,155.21,155.3,155.19,155.25,11953.0,149.1199,149.2064,149.1007,149.1584,11953.0
2023-06-28 12:15:00,155.27,155.35,155.27,155.32,10792.0,149.1776,149.2544,149.1776,149.2256,10792.0
2023-06-28 12:20:00,155.33,155.36,155.25,155.36,3464.0,149.2352,149.2641,149.1584,149.2641,3464.0
2023-06-28 12:25:00,155.37,155.37,155.25,155.31,12219.0,149.2737,149.2737,149.1584,149.216,12219.0
2023-06-28 12:30:00,155.32,155.34,155.26,155.31,9237.0,149.2256,149.2448,149.168,149.216,9237.0
2023-06-28 12:35:00,155.31,155.34,155.3,155.33,5831.0,149.216,149.2448,149.2064,149.2352,5831.0
2023-06-28 12:40:00,155.33,155.33,155.01,155.02,14190.0,149.2352,149.2352,148.9278,148.9374,14190.0
2023-06-28 12:45:00,155.02,155.11,155.0,155.01,11707.0,148.9374,149.0239,148.9182,148.9278,11707.0
2023-06-28 12:50:00,155.01,155.01,154.77,154.81,27748.0,148.9278,148.9278,148.6972,148.7356,27748.0
2023-06-28 12:55:00,154.78,154.93,154.72,154.91,11346.0,148.7068,148.8509,148.6492,148.8317,11346.0
2023-06-28 13:00:00,154.9,154.93,154.77,154.84,70713.0,148.8221,148.8509,148.6972,148.7645,70713.0
2023-06-28 13:05:00,154.87,154.91,154.82,154.84,22214.0,148.7933,148.8317,148.7452,148.7645,22214.0
2023-06-28 13:10:00,154.83,154.89,154.77,154.88,10488.0,148.7549,148.8125,148.6972,148.8029,10488.0
2023-06-28 13:15:00,154.89,154.93,154.87,154.92,10780.0,148.8125,148.8509,148.7933,148.8413,10780.0
2023-06-28 13:20:00,154.97,154.97,154.97,154.97,200.0,148.8894,148.8894,148.8894,148.8894,200.0
2023-06-28 13:25:00,154.99,155.04,154.98,155.03,2129.0,148.9086,148.9566,148.899,148.947,2129.0
2023-06-28 13:30:00,155.05,155.08,154.88,154.88,21176.0,148.9662,148.995,148.8029,148.8029,21176.0
2023-06-28 13:35:00,154.88,154.93,154.88,154.93,5776.0,148.8029,148.8509,148.8029,148.8509,5776.0
2023-06-28 13:40:00,154.93,154.94,154.91,154.92,1462.0,148.8509,148.8605,148.8317,148.8413,1462.0
2023-06-28 13:45:00,154.9,154.93,154.86,154.86,1559.0,148.8221,148.8509,148.7837,148.7837,1559.0
2023-06-28 13:50:00,154.85,154.88,154.83,154.87,3505.0,148.7741,148.8029,148.7549,148.7933,3505.0
2023-06-28 13:55:00,154.89,154.94,154.89,154.92,514.0,148.8125,148.8605,148.8125,148.8413,514.0
2023-06-28 14:00:00,154.93,155.03,154.92,155.02,4147.0,148.8509,148.947,148.8413,148.9374,4147.0
2023-06-28 14:05:00,155.03,155.03,154.99,155.02,1200.0,148.947,148.947,148.9086,148.9374,1200.0
2023-06-28 14:10:00,155.02,155.06,155.0,155.0,7266.0,148.9374,148.9758,148.9182,148.9182,7266.0
2023-06-28 14:15:00,155.01,155.05,155.0,155.03,9956.0,148.9278,148.9662,148.9182,148.947,9956.0
2023-06-28 14:20:00,155.02,155.05,155.0,155.0,12209.0,148.9374,148.9662,148.9182,148.9182,12209.0
2023-06-28 14:25:00,155.02,155.03,154.96,155.01,3897.0,148.9374,148.947,148.8798,148.9278,3897.0
2023-06-28 14:30:00,155.03,155.05,155.02,155.05,8919.0,148.947,148.9662,148.9374,148.9662,8919.0
2023-06-28 14:35:00,155.02,155.04,154.99,154.99,14694.0,148.9374,148.9566,148.9086,148.9086,14694.0
2023-06-28 14:40:00,154.97,155.07,154.97,155.06,11911.0,148.8894,148.9854,148.8894,148.9758,11911.0
2023-06-28 14:45:00,155.05,155.05,154.96,154.97,21407.0,148.9662,148.9662,148.8798,148.8894,21407.0
2023-06-28 14:50:00,154.97,155.0,154.96,154.98,2877.0,148.8894,148.9182,148.8798,148.899,2877.0
2023-06-28 14:55:00,154.98,154.98,154.91,154.94,17769.0,148.899,148.899,148.8317,148.8605,17769.0
2023-06-28 15:00:00,154.95,154.99,154.91,154.92,5975.0,148.8701,148.9086,148.8317,148.8413,5975.0
2023-06-28 15:05:00,154.92,154.94,154.8,154.94,3085.0,148.8413,148.8605,148.726,148.8605,3085.0
2023-06-28 15:10:00,154.93,155.04,154.91,155.03,6931.0,148.8509,148.9566,148.8317,148.947,6931.0
2023-06-28 15:15:00,155.01,155.07,154.98,155.06,5607.0,148.9278,148.9854,148.899,148.9758,5607.0
2023-06-28 15:20:00,155.09,155.1,155.04,155.09,15564.0,149.0047,149.0143,148.9566,149.0047,15564.0
2023-06-28 15:25:00,155.08,155.09,154.97,154.99,7243.0,148.995,149.0047,148.8894,148.9086,7243.0
2023-06-28 15:30:00,154.98,155.04,154.98,155.02,6967.0,148.899,148.9566,148.899,148.9374,6967.0
2023-06-28 15:35:00,155.01,155.01,154.96,154.99,6906.0,148.9278,148.9278,148.8798,148.9086,6906.0
2023-06-28 15:40:00,155.0,155.09,154.98,155.03,3659.0,148.9182,149.0047,148.899,148.947,3659.0
2023-06-28 15:45:00,155.0,155.1,155.0,155.05,2965.0,148.9182,149.0143,148.9182,148.9662,2965.0
2023-06-28 15:50:00,155.02,155.2,154.99,155.09,21697.0,148.9374,149.1103,148.9086,149.0047,21697.0
2023-06-28 15:55:00,155.09,155.33,155.05,155.33,93027.0,149.0047,149.2352,148.9662,149.2352,93027.0
2023-06-29 09:30:00,155.31,155.31,154.96,155.17,68702.0,149.216,149.216,148.8798,149.0815,68702.0
2023-06-29 09:35:00,155.18,155.53,155.16,155.53,118140.0,149.0911,149.4274,149.0719,149.4274,118140.0
2023-06-29 09:40:00,155.59,155.65,155.57,155.6,15412.0,149.485,149.5427,149.4658,149.4946,15412.0
2023-06-29 09:45:00,155.58,155.62,155.49,155.49,18860.0,149.4754,149.5139,149.389,149.389,18860.0
2023-06-29 09:50:00,155.59,155.7,155.59,155.68,9087.0,149.485,149.5907,149.485,149.5715,9087.0
2023-06-29 09:55:00,155.7,155.79,155.64,155.68,19736.0,149.5907,149.6772,149.5331,149.5715,19736.0
2023-06-29 10:00:00,155.69,155.83,155.69,155.82,10896.0,149.5811,149.7156,149.5811,149.706,10896.0
2023-06-29 10:05:00,155.85,155.95,155.7,155.84,42781.0,149.7348,149.8309,149.5907,149.7252,42781.0
2023-06-29 10:10:00,155.82,155.99,155.76,155.99,10811.0,149.706,149.8693,149.6484,149.8693,10811.0
2023-06-29 10:15:00,155.98,156.03,155.92,155.96,15429.0,149.8597,149.9078,149.8021,149.8405,15429.0
2023-06-29 10:20:00,155.96,156.06,155.85,155.85,34630.0,149.8405,149.9366,149.7348,149.7348,34630.0
2023-06-29 10:25:00,155.83,155.96,155.83,155.96,51651.0,149.7156,149.8405,149.7156,149.8405,51651.0
2023-06-29 10:30:00,155.98,156.03,155.89,156.01,9090.0,149.8597,149.9078,149.7733,149.8886,9090.0
2023-06-29 10:35:00,156.01,156.01,155.83,155.86,9023.0,149.8886,149.8886,149.7156,149.7444,9023.0
2023-06-29 10:40:00,155.84,155.9,155.81,155.87,8358.0,149.7252,149.7829,149.6964,149.754,8358.0
2023-06-29 10:45:00,155.86,155.88,155.71,155.82,11473.0,149.7444,149.7637,149.6003,149.706,11473.0
2023-06-29 10:50:00,155.82,155.86,155.7,155.71,7840.0,149.706,149.7444,149.5907,149.6003,7840.0
2023-06-29 10:55:00,155.7,155.8,155.7,155.77,4198.0,149.5907,149.6868,149.5907,149.658,4198.0
2023-06-29 11:00:00,155.74,155.84,155.7,155.84,5614.0,149.6291,149.7252,149.5907,149.7252,5614.0
2023-06-29 11:05:00,155.87,155.92,155.83,155.86,20891.0,149.754,149.8021,149.7156,149.7444,20891.0
2023-06-29 11:10:00,155.85,155.87,155.83,155.83,11531.0,149.7348,149.754,149.7156,149.7156,11531.0
2023-06-29 11:15:00,155.84,155.93,155.78,155.82,30872.0,149.7252,149.8117,149.6676,149.706,30872.0
2023-06-29 11:20:00,155.81,155.84,155.78,155.82,9010.0,149.6964,149.7252,149.6676,149.706,9010.0
2023-06-29 11:25:00,155.83,155.92,155.78,155.92,20762.0,149.7156,149.8021,149.6676,149.8021,20762.0
2023-06-29 11:30:00,155.91,156.0,155.89,155.89,11971.0,149.7925,149.8789,149.7733,149.7733,11971.0
2023-06-29 11:35:00,155.9,155.92,155.86,155.91,11700.0,149.7829,149.8021,149.7444,149.7925,11700.0
2023-06-29 11:40:00,155.93,156.04,155.91,155.95,29261.0,149.8117,149.9174,149.7925,149.8309,29261.0
2023-06-29 11:45:00,155.97,155.99,155.95,155.98,11188.0,149.8501,149.8693,149.8309,149.8597,11188.0
2023-06-29 11:50:00,155.99,156.1,155.98,156.08,9800.0,149.8693,149.975,149.8597,149.9558,9800.0
2023-06-29 11:55:00,156.09,156.09,155.95,156.03,11896.0,149.9654,149.9654,149.8309,149.9078,11896.0
2023-06-29 12:00:00,156.06,156.09,155.99,156.0,15452.0,149.9366,149.9654,149.8693,149.8789,15452.0
2023-06-29 12:05:00,156.01,156.1,156.0,156.1,5759.0,149.8886,149.975,149.8789,149.975,5759.0
2023-06-29 12:10:00,156.08,156.1,156.03,156.08,14535.0,149.9558,149.975,149.9078,149.9558,14535.0
2023-06-29 12:15:00,156.09,156.22,156.06,156.21,8451.0,149.9654,150.0903,149.9366,150.0807,8451.0
2023-06-29 12:20:00,156.21,156.34,156.2,156.32,30306.0,150.0807,150.2056,150.0711,150.1864,30306.0
2023-06-29 12:25:00,156.32,156.4,156.3,156.34,2820.0,150.1864,150.2633,150.1672,150.2056,2820.0
2023-06-29 12:30:00,156.36,156.42,156.32,156.41,4770.0,150.2248,150.2825,150.1864,150.2729,4770.0
2023-06-29 12:35:00,156.39,156.46,156.39,156.46,2810.0,150.2536,150.3209,150.2536,150.3209,2810.0
2023-06-29 12:40:00,156.44,156.44,156.38,156.4,3759.0,150.3017,150.3017,150.244,150.2633,3759.0
2023-06-29 12:45:00,156.4,156.44,156.39,156.41,9886.0,150.2633,150.3017,150.2536,150.2729,9886.0
2023-06-29 12:50:00,156.41,156.42,156.37,156.38,3005.0,150.2729,150.2825,150.2344,150.244,3005.0
2023-06-29 12:55:00,156.38,156.4,156.28,156.34,4993.0,150.244,150.2633,150.148,150.2056,4993.0
2023-06-29 13:00:00,156.32,156.36,156.26,156.26,3178.0,150.1864,150.2248,150.1287,150.1287,3178.0
2023-06-29 13:05:00,156.17,156.21,156.09,156.21,12985.0,150.0423,150.0807,149.9654,150.0807,12985.0
2023-06-29 13:10:00,156.22,156.23,156.14,156.19,9973.0,150.0903,150.0999,150.0135,150.0615,9973.0
2023-06-29 13:15:00,156.21,156.28,156.21,156.25,4849.0,150.0807,150.148,150.0807,150.1191,4849.0
2023-06-29 13:20:00,156.26,156.29,156.2,156.22,21392.0,150.1287,150.1576,150.0711,150.0903,21392.0
2023-06-29 13:25:00,156.22,156.3,156.21,156.3,6191.0,150.0903,150.1672,150.0807,150.1672,6191.0
2023-06-29 13:30:00,156.3,156.31,156.27,156.29,6598.0,150.1672,150.1768,150.1384,150.1576,6598.0
2023-06-29 13:35:00,156.28,156.31,156.23,156.31,2957.0,150.148,150.1768,150.0999,150.1768,2957.0
2023-06-29 13:40:00,156.31,156.33,156.27,156.3,7286.0,150.1768,150.196,150.1384,150.1672,7286.0
2023-06-29 13:45:00,156.28,156.32,156.25,156.31,7579.0,150.148,150.1864,150.1191,150.1768,7579.0
2023-06-29 13:50:00,156.3,156.32,156.27,156.29,4896.0,150.1672,150.1864,150.1384,150.1576,4896.0
2023-06-29 13:55:00,156.28,156.29,156.11,156.16,10790.0,150.148,150.1576,149.9846,150.0327,10790.0
2023-06-29 14:00:00,156.15,156.15,155.98,156.0,13986.0,150.0231,150.0231,149.8597,149.8789,13986.0
2023-06-29 14:05:00,156.01,156.02,155.88,155.97,33199.0,149.8886,149.8982,149.7637,149.8501,33199.0
2023-06-29 14:10:00,155.97,156.06,155.95,156.06,15167.0,149.8501,149.9366,149.8309,149.9366,15167.0
2023-06-29 14:15:00,156.06,156.12,156.05,156.12,8479.0,149.9366,149.9942,149.927,149.9942,8479.0
2023-06-29 14:20:00,156.13,156.19,156.13,156.16,6548.0,150.0038,150.0615,150.0038,150.0327,6548.0
2023-06-29 14:25:00,156.18,156.18,156.12,156.16,6232.0,150.0519,150.0519,149.9942,150.0327,6232.0
2023-06-29 14:30:00,156.16,156.18,156.14,156.14,6286.0,150.0327,150.0519,150.0135,150.0135,6286.0
2023-06-29 14:35:00,156.14,156.24,156.14,156.18,8699.0,150.0135,150.1095,150.0135,150.0519,8699.0
2023-06-29 14:40:00,156.17,156.17,156.06,156.12,12396.0,150.0423,150.0423,149.9366,149.9942,12396.0
2023-06-29 14:45:00,156.13,156.22,156.13,156.18,15492.0,150.0038,150.0903,150.0038,150.0519,15492.0
2023-06-29 14:50:00,156.17,156.18,156.12,156.18,10362.0,150.0423,150.0519,149.9942,150.0519,10362.0
2023-06-29 14:55:00,156.18,156.22,156.17,156.22,10371.0,150.0519,150.0903,150.0423,150.0903,10371.0
2023-06-29 15:00:00,156.22,156.29,156.22,156.29,11962.0,150.0903,150.1576,150.0903,150.1576,11962.0
2023-06-29 15:05:00,156.3,156.34,156.27,156.34,17018.0,150.1672,150.2056,150.1384,150.2056,17018.0
2023-06-29 15:10:00,156.34,156.36,156.29,156.34,14684.0,150.2056,150.2248,150.1576,150.2056,14684.0
2023-06-29 15:15:00,156.34,156.39,156.3,156.32,14171.0,150.2056,150.2536,150.1672,150.1864,14171.0
2023-06-29 15:20:00,156.33,156.36,156.32,156.35,14324.0,150.196,150.2248,150.1864,150.2152,14324.0
2023-06-29 15:25:00,156.37,156.39,156.35,156.38,11791.0,150.2344,150.2536,150.2152,150.244,11791.0
2023-06-29 15:30:00,156.39,156.46,156.36,156.39,18655.0,150.2536,150.3209,150.2248,150.2536,18655.0
2023-06-29 15:35:00,156.39,156.41,156.24,156.27,18887.0,150.2536,150.2729,150.1095,150.1384,18887.0
2023-06-29 15:40:00,156.25,156.28,156.18,156.25,41658.0,150.1191,150.148,150.0519,150.1191,41658.0
2023-06-29 15:45:00,156.24,156.33,156.19,156.33,56266.0,150.1095,150.196,150.0615,150.196,56266.0
2023-06-29 15:50:00,156.33,156.49,156.31,156.39,60984.0,150.196,150.3497,150.1768,150.2536,60984.0
2023-06-29 15:55:00,156.38,156.53,156.36,156.51,85914.0,150.244,150.3881,150.2248,150.3689,85914.0
2023-06-30 09:30:00,157.4,157.58,157.29,157.55,36752.0,151.224,151.397,151.1183,151.3681,36752.0
2023-06-30 09:35:00,157.45,157.51,157.33,157.45,5954.0,151.2721,151.3297,151.1568,151.2721,5954.0
2023-06-30 09:40:00,157.52,157.57,157.44,157.5,5874.0,151.3393,151.3873,151.2624,151.3201,5874.0
2023-06-30 09:45:00,157.42,157.42,157.22,157.39,6493.0,151.2432,151.2432,151.0511,151.2144,6493.0
2023-06-30 09:50:00,157.42,157.53,157.4,157.5,10251.0,151.2432,151.3489,151.224,151.3201,10251.0
2023-06-30 09:55:00,157.57,157.64,157.5,157.5,6626.0,151.3873,151.4546,151.3201,151.3201,6626.0
2023-06-30 10:00:00,157.49,157.64,157.48,157.62,15328.0,151.3105,151.4546,151.3009,151.4354,15328.0
2023-06-30 10:05:00,157.62,157.71,157.61,157.71,4270.0,151.4354,151.5218,151.4258,151.5218,4270.0
2023-06-30 10:10:00,157.76,157.76,157.63,157.63,116422.0,151.5699,151.5699,151.445,151.445,116422.0
2023-06-30 10:15:00,157.6,157.67,157.55,157.57,7749.0,151.4162,151.4834,151.3681,151.3873,7749.0
2023-06-30 10:20:00,157.57,157.58,157.44,157.44,7535.0,151.3873,151.397,151.2624,151.2624,7535.0
2023-06-30 10:25:00,157.42,157.56,157.42,157.56,50104.0,151.2432,151.3777,151.2432,151.3777,50104.0
2023-06-30 10:30:00,157.59,157.62,157.51,157.51,3049.0,151.4066,151.4354,151.3297,151.3297,3049.0
2023-06-30 10:35:00,157.47,157.48,157.28,157.33,29616.0,151.2913,151.3009,151.1087,151.1568,29616.0
2023-06-30 10:40:00,157.34,157.38,157.27,157.3,11450.0,151.1664,151.2048,151.0991,151.1279,11450.0
2023-06-30 10:45:00,157.3,157.32,157.11,157.12,3684.0,151.1279,151.1472,150.9454,150.955,3684.0
2023-06-30 10:50:00,157.1,157.35,157.09,157.34,18284.0,150.9358,151.176,150.9262,151.1664,18284.0
2023-06-30 10:55:00,157.36,157.4,157.3,157.38,34998.0,151.1856,151.224,151.1279,151.2048,34998.0
2023-06-30 11:00:00,157.41,157.47,157.36,157.45,6725.0,151.2336,151.2913,151.1856,151.2721,6725.0
2023-06-30 11:05:00,157.47,157.5,157.41,157.47,13732.0,151.2913,151.3201,151.2336,151.2913,13732.0
2023-06-30 11:10:00,157.49,157.53,157.46,157.49,3636.0,151.3105,151.3489,151.2817,151.3105,3636.0
2023-06-30 11:15:00,157.5,157.52,157.49,157.52,1480.0,151.3201,151.3393,151.3105,151.3393,1480.0
2023-06-30 11:20:00,157.5,157.54,157.45,157.47,16321.0,151.3201,151.3585,151.2721,151.2913,16321.0
2023-06-30 11:25:00,157.44,157.49,157.38,157.49,51545.0,151.2624,151.3105,151.2048,151.3105,51545.0
2023-06-30 11:30:00,157.47,157.48,157.37,157.38,14952.0,151.2913,151.3009,151.1952,151.2048,14952.0
2023-06-30 11:35:00,157.41,157.45,157.41,157.43,3975.0,151.2336,151.2721,151.2336,151.2528,3975.0
2023-06-30 11:40:00,157.43,157.45,157.4,157.42,3529.0,151.2528,151.2721,151.224,151.2432,3529.0
2023-06-30 11:45:00,157.43,157.47,157.42,157.46,6237.0,151.2528,151.2913,151.2432,151.2817,6237.0
2023-06-30 11:50:00,157.45,157.46,157.37,157.37,11325.0,151.2721,151.2817,151.1952,151.1952,11325.0
2023-06-30 11:55:00,157.38,157.48,157.37,157.44,8437.0,151.2048,151.3009,151.1952,151.2624,8437.0
2023-06-30 12:00:00,157.49,157.55,157.47,157.48,9914.0,151.3105,151.3681,151.2913,151.3009,9914.0
2023-06-30 12:05:00,157.48,157.49,157.42,157.44,5171.0,151.3009,151.3105,151.2432,151.2624,5171.0
2023-06-30 12:10:00,157.45,157.53,157.44,157.53,4885.0,151.2721,151.3489,151.2624,151.3489,4885.0
2023-06-30 12:15:00,157.51,157.58,157.51,157.57,3960.0,151.3297,151.397,151.3297,151.3873,3960.0
2023-06-30 12:20:00,157.58,157.69,157.58,157.69,24399.0,151.397,151.5026,151.397,151.5026,24399.0
2023-06-30 12:25:00,157.7,157.73,157.66,157.73,13115.0,151.5122,151.5411,151.4738,151.5411,13115.0
2023-06-30 12:30:00,157.75,157.77,157.7,157.7,2527.0,151.5603,151.5795,151.5122,151.5122,2527.0
2023-06-30 12:35:00,157.69,157.76,157.68,157.71,24155.0,151.5026,151.5699,151.493,151.5218,24155.0
2023-06-30 12:40:00,157.72,157.76,157.71,157.71,3804.0,151.5315,151.5699,151.5218,151.5218,3804.0
2023-06-30 12:45:00,157.72,157.8,157.69,157.77,13858.0,151.5315,151.6083,151.5026,151.5795,13858.0
2023-06-30 12:50:00,157.76,157.82,157.75,157.81,18808.0,151.5699,151.6275,151.5603,151.6179,18808.0
2023-06-30 12:55:00,157.8,157.86,157.8,157.84,12044.0,151.6083,151.666,151.6083,151.6467,12044.0
2023-06-30 13:00:00,157.82,157.86,157.8,157.8,61354.0,151.6275,151.666,151.6083,151.6083,61354.0
2023-06-30 13:05:00,157.81,157.87,157.81,157.85,11865.0,151.6179,151.6756,151.6179,151.6564,11865.0
2023-06-30 13:10:00,157.82,157.85,157.78,157.82,4222.0,151.6275,151.6564,151.5891,151.6275,4222.0
2023-06-30 13:15:00,157.83,157.91,157.82,157.9,19921.0,151.6371,151.714,151.6275,151.7044,19921.0
2023-06-30 13:20:00,157.9,157.92,157.87,157.92,3321.0,151.7044,151.7236,151.6756,151.7236,3321.0
2023-06-30 13:25:00,157.91,157.93,157.9,157.91,3028.0,151.714,151.7332,151.7044,151.714,3028.0
2023-06-30 13:30:00,157.92,158.05,157.92,158.04,6801.0,151.7236,151.8485,151.7236,151.8389,6801.0
2023-06-30 13:35:00,158.02,158.02,157.93,157.93,3427.0,151.8197,151.8197,151.7332,151.7332,3427.0
2023-06-30 13:40:00,157.95,157.95,157.88,157.91,4520.0,151.7524,151.7524,151.6852,151.714,4520.0
2023-06-30 13:45:00,157.9,158.01,157.9,158.01,2729.0,151.7044,151.8101,151.7044,151.8101,2729.0
2023-06-30 13:50:00,158.01,158.01,157.97,157.97,4811.0,151.8101,151.8101,151.7716,151.7716,4811.0
2023-06-30 13:55:00,157.98,157.98,157.93,157.96,11349.0,151.7813,151.7813,151.7332,151.762,11349.0
2023-06-30 14:00:00,157.98,158.02,157.97,157.98,3491.0,151.7813,151.8197,151.7716,151.7813,3491.0
2023-06-30 14:05:00,158.02,158.07,158.0,158.07,3716.0,151.8197,151.8677,151.8005,151.8677,3716.0
2023-06-30 14:10:00,158.06,158.06,158.01,158.02,7177.0,151.8581,151.8581,151.8101,151.8197,7177.0
2023-06-30 14:15:00,158.06,158.08,158.02,158.03,5113.0,151.8581,151.8773,151.8197,151.8293,5113.0
2023-06-30 14:20:00,158.03,158.03,157.99,158.02,5023.0,151.8293,151.8293,151.7909,151.8197,5023.0
2023-06-30 14:25:00,158.0,158.12,158.0,158.11,5078.0,151.8005,151.9158,151.8005,151.9062,5078.0
2023-06-30 14:30:00,158.12,158.12,158.06,158.1,6108.0,151.9158,151.9158,151.8581,151.8965,6108.0
2023-06-30 14:35:00,158.11,158.15,158.1,158.13,8613.0,151.9062,151.9446,151.8965,151.9254,8613.0
2023-06-30 14:40:00,158.15,158.17,158.13,158.16,5751.0,151.9446,151.9638,151.9254,151.9542,5751.0
2023-06-30 14:45:00,158.14,158.15,158.1,158.13,24392.0,151.935,151.9446,151.8965,151.9254,24392.0
2023-06-30 14:50:00,158.13,158.14,158.09,158.13,20202.0,151.9254,151.935,151.8869,151.9254,20202.0
2023-06-30 14:55:00,158.13,158.13,158.03,158.1,3004.0,151.9254,151.9254,151.8293,151.8965,3004.0
2023-06-30 15:00:00,158.11,158.13,158.05,158.1,9800.0,151.9062,151.9254,151.8485,151.8965,9800.0
2023-06-30 15:05:00,158.08,158.09,158.03,158.05,5963.0,151.8773,151.8869,151.8293,151.8485,5963.0
2023-06-30 15:10:00,158.04,158.11,158.03,158.1,5748.0,151.8389,151.9062,151.8293,151.8965,5748.0
2023-06-30 15:15:00,158.12,158.15,158.09,158.09,5291.0,151.9158,151.9446,151.8869,151.8869,5291.0
2023-06-30 15:20:00,158.1,158.1,157.99,158.04,23087.0,151.8965,151.8965,151.7909,151.8389,23087.0
2023-06-30 15:25:00,158.02,158.12,158.02,158.11,8675.0,151.8197,151.9158,151.8197,151.9062,8675.0
2023-06-30 15:30:00,158.09,158.11,158.05,158.07,9822.0,151.8869,151.9062,151.8485,151.8677,9822.0
2023-06-30 15:35:00,158.07,158.1,158.05,158.09,8206.0,151.8677,151.8965,151.8485,151.8869,8206.0
2023-06-30 15:40:00,158.09,158.11,157.97,158.0,15072.0,151.8869,151.9062,151.7716,151.8005,15072.0
2023-06-30 15:45:00,157.99,158.02,157.96,158.01,23636.0,151.7909,151.8197,151.762,151.8101,23636.0
2023-06-30 15:50:00,158.02,158.14,157.99,158.14,33194.0,151.8197,151.935,151.7909,151.935,33194.0
2023-06-30 15:55:00,158.13,158.13,157.79,157.79,116824.0,151.9254,151.9254,151.5987,151.5987,116824.0
2023-07-03 09:30:00,157.47,157.74,157.38,157.73,34005.0,151.2913,151.5507,151.2048,151.5411,34005.0
2023-07-03 09:35:00,157.84,157.99,157.81,157.86,1620.0,151.6467,151.7909,151.6179,151.666,1620.0
2023-07-03 09:40:00,157.78,157.91,157.66,157.88,2361.0,151.5891,151.714,151.4738,151.6852,2361.0
2023-07-03 09:45:00,158.0,158.06,157.78,157.79,4294.0,151.8005,151.8581,151.5891,151.5987,4294.0
2023-07-03 09:50:00,157.81,157.81,157.64,157.71,10513.0,151.6179,151.6179,151.4546,151.5218,10513.0
2023-07-03 09:55:00,157.76,157.91,157.76,157.86,4911.0,151.5699,151.714,151.5699,151.666,4911.0
2023-07-03 10:00:00,157.92,157.92,157.85,157.89,13994.0,151.7236,151.7236,151.6564,151.6948,13994.0
2023-07-03 10:05:00,157.89,158.02,157.89,158.02,21830.0,151.6948,151.8197,151.6948,151.8197,21830.0
2023-07-03 10:10:00,158.0,158.04,157.92,158.02,14932.0,151.8005,151.8389,151.7236,151.8197,14932.0
2023-07-03 10:15:00,158.03,158.11,158.0,158.0,14596.0,151.8293,151.9062,151.8005,151.8005,14596.0
2023-07-03 10:20:00,158.04,158.09,157.97,158.04,27129.0,151.8389,151.8869,151.7716,151.8389,27129.0
2023-07-03 10:25:00,158.05,158.14,158.02,158.14,22425.0,151.8485,151.935,151.8197,151.935,22425.0
2023-07-03 10:30:00,158.15,158.2,158.14,158.19,51809.0,151.9446,151.9926,151.935,151.983,51809.0
2023-07-03 10:35:00,158.19,158.25,158.1,158.25,16951.0,151.983,152.0407,151.8965,152.0407,16951.0
2023-07-03 10:40:00,158.25,158.29,158.2,158.24,5805.0,152.0407,152.0791,151.9926,152.0311,5805.0
2023-07-03 10:45:00,158.24,158.29,158.24,158.25,12492.0,152.0311,152.0791,152.0311,152.0407,12492.0
2023-07-03 10:50:00,158.25,158.25,158.12,158.22,18668.0,152.0407,152.0407,151.9158,152.0118,18668.0
2023-07-03 10:55:00,158.25,158.29,158.19,158.21,12373.0,152.0407,152.0791,151.983,152.0022,12373.0
2023-07-03 11:00:00,158.23,158.38,158.2,158.36,10911.0,152.0214,152.1656,151.9926,152.1463,10911.0
2023-07-03 11:05:00,158.37,158.44,158.36,158.43,153532.0,152.156,152.2232,152.1463,152.2136,153532.0
2023-07-03 11:10:00,158.42,158.43,158.38,158.39,3356.0,152.204,152.2136,152.1656,152.1752,3356.0
2023-07-03 11:15:00,158.39,158.4,158.26,158.29,4755.0,152.1752,152.1848,152.0503,152.0791,4755.0
2023-07-03 11:20:00,158.25,158.33,158.24,158.31,21362.0,152.0407,152.1175,152.0311,152.0983,21362.0
2023-07-03 11:25:00,158.32,158.42,158.32,158.41,4997.0,152.1079,152.204,152.1079,152.1944,4997.0
2023-07-03 11:30:00,158.42,158.44,158.37,158.43,11160.0,152.204,152.2232,152.156,152.2136,11160.0
2023-07-03 11:35:00,158.42,158.52,158.42,158.51,7573.0,152.204,152.3001,152.204,152.2905,7573.0
2023-07-03 11:40:00,158.5,158.54,158.49,158.53,10237.0,152.2809,152.3193,152.2712,152.3097,10237.0
2023-07-03 11:45:00,158.54,158.55,158.47,158.47,5557.0,152.3193,152.3289,152.252,152.252,5557.0
2023-07-03 11:50:00,158.47,158.51,158.46,158.5,9077.0,152.252,152.2905,152.2424,152.2809,9077.0
2023-07-03 11:55:00,158.5,158.53,158.49,158.51,3951.0,152.2809,152.3097,152.2712,152.2905,3951.0
2023-07-03 12:00:00,158.51,158.53,158.49,158.51,24727.0,152.2905,152.3097,152.2712,152.2905,24727.0
2023-07-03 12:05:00,158.51,158.56,158.48,158.55,26007.0,152.2905,152.3385,152.2616,152.3289,26007.0
2023-07-03 12:10:00,158.52,158.54,158.49,158.51,3817.0,152.3001,152.3193,152.2712,152.2905,3817.0
2023-07-03 12:15:00,158.53,158.54,158.41,158.46,7693.0,152.3097,152.3193,152.1944,152.2424,7693.0
2023-07-03 12:20:00,158.46,158.52,158.44,158.52,6158.0,152.2424,152.3001,152.2232,152.3001,6158.0
2023-07-03 12:25:00,158.49,158.54,158.49,158.5,10633.0,152.2712,152.3193,152.2712,152.2809,10633.0
2023-07-03 12:30:00,158.52,158.52,158.43,158.47,7505.0,152.3001,152.3001,152.2136,152.252,7505.0
2023-07-03 12:35:00,158.48,158.52,158.47,158.47,12060.0,152.2616,152.3001,152.252,152.252,12060.0
2023-07-03 12:40:00,158.47,158.47,158.42,158.45,4963.0,152.252,152.252,152.204,152.2328,4963.0
2023-07-03 12:45:00,158.44,158.45,158.36,158.43,13739.0,152.2232,152.2328,152.1463,152.2136,13739.0
2023-07-03 12:50:00,158.46,158.49,158.36,158.4,7734.0,152.2424,152.2712,152.1463,152.1848,7734.0
2023-07-03 12:55:00,158.42,158.44,158.32,158.34,20218.0,152.204,152.2232,152.1079,152.1271,20218.0
2023-07-05 09:30:00,157.67,157.69,157.38,157.53,40801.0,151.4834,151.5026,151.2048,151.3489,40801.0
2023-07-05 09:35:00,157.48,157.57,157.31,157.57,13468.0,151.3009,151.3873,151.1375,151.3873,13468.0
2023-07-05 09:40:00,157.49,157.51,157.25,157.43,26653.0,151.3105,151.3297,151.0799,151.2528,26653.0
2023-07-05 09:45:00,157.34,157.47,157.27,157.47,32128.0,151.1664,151.2913,151.0991,151.2913,32128.0
2023-07-05 09:50:00,157.46,157.61,157.46,157.54,9753.0,151.2817,151.4258,151.2817,151.3585,9753.0
2023-07-05 09:55:00,157.54,157.59,157.46,157.59,4865.0,151.3585,151.4066,151.2817,151.4066,4865.0
2023-07-05 10:00:00,157.6,157.62,157.48,157.57,10277.0,151.4162,151.4354,151.3009,151.3873,10277.0
2023-07-05 10:05:00,157.54,157.64,157.54,157.59,2640.0,151.3585,151.4546,151.3585,151.4066,2640.0
2023-07-05 10:10:00,157.59,157.6,157.46,157.59,5299.0,151.4066,151.4162,151.2817,151.4066,5299.0
2023-07-05 10:15:00,157.56,157.56,157.47,157.52,38247.0,151.3777,151.3777,151.2913,151.3393,38247.0
2023-07-05 10:20:00,157.51,157.55,157.41,157.42,7485.0,151.3297,151.3681,151.2336,151.2432,7485.0
2023-07-05 10:25:00,157.43,157.43,157.33,157.37,7044.0,151.2528,151.2528,151.1568,151.1952,7044.0
2023-07-05 10:30:00,157.43,157.52,157.41,157.49,9253.0,151.2528,151.3393,151.2336,151.3105,9253.0
2023-07-05 10:35:00,157.48,157.51,157.41,157.46,20049.0,151.3009,151.3297,151.2336,151.2817,20049.0
2023-07-05 10:40:00,157.47,157.51,157.46,157.5,8763.0,151.2913,151.3297,151.2817,151.3201,8763.0
2023-07-05 10:45:00,157.5,157.51,157.36,157.41,18664.0,151.3201,151.3297,151.1856,151.2336,18664.0
2023-07-05 10:50:00,157.4,157.63,157.4,157.61,13861.0,151.224,151.445,151.224,151.4258,13861.0
2023-07-05 10:55:00,157.62,157.7,157.62,157.69,15401.0,151.4354,151.5122,151.4354,151.5026,15401.0
2023-07-05 11:00:00,157.7,157.76,157.67,157.74,68497.0,151.5122,151.5699,151.4834,151.5507,68497.0
2023-07-05 11:05:00,157.71,157.74,157.69,157.7,20934.0,151.5218,151.5507,151.5026,151.5122,20934.0
2023-07-05 11:10:00,157.68,157.82,157.67,157.82,18235.0,151.493,151.6275,151.4834,151.6275,18235.0
2023-07-05 11:15:00,157.82,157.83,157.73,157.78,63505.0,151.6275,151.6371,151.5411,151.5891,63505.0
2023-07-05 11:20:00,157.78,157.93,157.78,157.92,38097.0,151.5891,151.7332,151.5891,151.7236,38097.0
2023-07-05 11:25:00,157.92,158.0,157.92,157.98,75098.0,151.7236,151.8005,151.7236,151.7813,75098.0
2023-07-05 11:30:00,157.99,158.06,157.99,158.05,12583.0,151.7909,151.8581,151.7909,151.8485,12583.0
2023-07-05 11:35:00,158.07,158.1,158.0,158.03,5949.0,151.8677,151.8965,151.8005,151.8293,5949.0
2023-07-05 11:40:00,158.03,158.06,158.0,158.02,2807.0,151.8293,151.8581,151.8005,151.8197,2807.0
2023-07-05 11:45:00,158.03,158.04,157.93,157.93,1982.0,151.8293,151.8389,151.7332,151.7332,1982.0
2023-07-05 11:50:00,157.93,157.93,157.89,157.9,9552.0,151.7332,151.7332,151.6948,151.7044,9552.0
2023-07-05 11:55:00,157.91,157.91,157.83,157.9,17875.0,151.714,151.714,151.6371,151.7044,17875.0
2023-07-05 12:00:00,157.91,157.94,157.86,157.92,5952.0,151.714,151.7428,151.666,151.7236,5952.0
2023-07-05 12:05:00,157.92,157.95,157.89,157.93,4402.0,151.7236,151.7524,151.6948,151.7332,4402.0
2023-07-05 12:10:00,157.91,157.91,157.82,157.85,2334.0,151.714,151.714,151.6275,151.6564,2334.0
2023-07-05 12:15:00,157.84,157.84,157.77,157.79,10628.0,151.6467,151.6467,151.5795,151.5987,10628.0
2023-07-05 12:20:00,157.78,157.8,157.75,157.8,7569.0,151.5891,151.6083,151.5603,151.6083,7569.0
2023-07-05 12:25:00,157.78,157.78,157.74,157.74,55486.0,151.5891,151.5891,151.5507,151.5507,55486.0
2023-07-05 12:30:00,157.75,157.79,157.65,157.67,22633.0,151.5603,151.5987,151.4642,151.4834,22633.0
2023-07-05 12:35:00,157.68,157.7,157.57,157.67,11953.0,151.493,151.5122,151.3873,151.4834,11953.0
2023-07-05 12:40:00,157.66,157.66,157.61,157.61,6072.0,151.4738,151.4738,151.4258,151.4258,6072.0
2023-07-05 12:45:00,157.59,157.71,157.59,157.7,2341.0,151.4066,151.5218,151.4066,151.5122,2341.0
2023-07-05 12:50:00,157.71,157.73,157.65,157.67,5845.0,151.5218,151.5411,151.4642,151.4834,5845.0
2023-07-05 12:55:00,157.68,157.73,157.67,157.72,4385.0,151.493,151.5411,151.4834,151.5315,4385.0
2023-07-05 13:00:00,157.71,157.73,157.7,157.7,2618.0,151.5218,151.5411,151.5122,151.5122,2618.0
2023-07-05 13:05:00,157.7,157.71,157.65,157.65,3539.0,151.5122,151.5218,151.4642,151.4642,3539.0
2023-07-05 13:10:00,157.6,157.62,157.57,157.61,3776.0,151.4162,151.4354,151.3873,151.4258,3776.0
2023-07-05 13:15:00,157.6,157.66,157.59,157.66,2860.0,151.4162,151.4738,151.4066,151.4738,2860.0
2023-07-05 13:20:00,157.66,157.74,157.66,157.73,5186.0,151.4738,151.5507,151.4738,151.5411,5186.0
2023-07-05 13:25:00,157.71,157.72,157.64,157.68,6385.0,151.5218,151.5315,151.4546,151.493,6385.0
2023-07-05 13:30:00,157.68,157.7,157.65,157.66,7162.0,151.493,151.5122,151.4642,151.4738,7162.0
2023-07-05 13:35:00,157.67,157.7,157.66,157.7,6857.0,151.4834,151.5122,151.4738,151.5122,6857.0
2023-07-05 13:40:00,157.67,157.72,157.66,157.7,2661.0,151.4834,151.5315,151.4738,151.5122,2661.0
2023-07-05 13:45:00,157.72,157.75,157.72,157.75,2857.0,151.5315,151.5603,151.5315,151.5603,2857.0
2023-07-05 13:50:00,157.75,157.76,157.73,157.73,5020.0,151.5603,151.5699,151.5411,151.5411,5020.0
2023-07-05 13:55:00,157.74,157.75,157.72,157.73,8371.0,151.5507,151.5603,151.5315,151.5411,8371.0
2023-07-05 14:00:00,157.73,157.78,157.71,157.74,5766.0,151.5411,151.5891,151.5218,151.5507,5766.0
2023-07-05 14:05:00,157.73,157.78,157.67,157.71,17597.0,151.5411,151.5891,151.4834,151.5218,17597.0
2023-07-05 14:10:00,157.73,157.73,157.69,157.69,6063.0,151.5411,151.5411,151.5026,151.5026,6063.0
2023-07-05 14:15:00,157.66,157.66,157.49,157.5,35357.0,151.4738,151.4738,151.3105,151.3201,35357.0
2023-07-05 14:20:00,157.51,157.51,157.41,157.48,7076.0,151.3297,151.3297,151.2336,151.3009,7076.0
2023-07-05 14:25:00,157.47,157.58,157.47,157.53,3277.0,151.2913,151.397,151.2913,151.3489,3277.0
2023-07-05 14:30:00,157.56,157.57,157.53,157.54,8219.0,151.3777,151.3873,151.3489,151.3585,8219.0
2023-07-05 14:35:00,157.56,157.65,157.55,157.62,20190.0,151.3777,151.4642,151.3681,151.4354,20190.0
2023-07-05 14:40:00,157.62,157.68,157.61,157.67,2089.0,151.4354,151.493,151.4258,151.4834,2089.0
2023-07-05 14:45:00,157.68,157.72,157.67,157.71,9538.0,151.493,151.5315,151.4834,151.5218,9538.0
2023-07-05 14:50:00,157.69,157.73,157.69,157.7,4777.0,151.5026,151.5411,151.5026,151.5122,4777.0
2023-07-05 14:55:00,157.72,157.78,157.67,157.77,9733.0,151.5315,151.5891,151.4834,151.5795,9733.0
2023-07-05 15:00:00,157.78,157.8,157.77,157.79,9252.0,151.5891,151.6083,151.5795,151.5987,9252.0
2023-07-05 15:05:00,157.79,157.83,157.79,157.82,3993.0,151.5987,151.6371,151.5987,151.6275,3993.0
2023-07-05 15:10:00,157.82,157.85,157.81,157.84,2105.0,151.6275,151.6564,151.6179,151.6467,2105.0
2023-07-05 15:15:00,157.85,157.86,157.83,157.86,3343.0,151.6564,151.666,151.6371,151.666,3343.0
2023-07-05 15:20:00,157.83,157.85,157.8,157.8,1757.0,151.6371,151.6564,151.6083,151.6083,1757.0
2023-07-05 15:25:00,157.82,157.86,157.81,157.85,4654.0,151.6275,151.666,151.6179,151.6564,4654.0
2023-07-05 15:30:00,157.85,157.85,157.76,157.77,11896.0,151.6564,151.6564,151.5699,151.5795,11896.0
2023-07-05 15:35:00,157.78,157.8,157.73,157.74,8919.0,151.5891,151.6083,151.5411,151.5507,8919.0
2023-07-05 15:40:00,157.72,157.78,157.71,157.71,6133.0,151.5315,151.5891,151.5218,151.5218,6133.0
2023-07-05 15:45:00,157.69,157.71,157.64,157.71,5924.0,151.5026,151.5218,151.4546,151.5218,5924.0
2023-07-05 15:50:00,157.7,157.74,157.63,157.64,25899.0,151.5122,151.5507,151.445,151.4546,25899.0
2023-07-05 15:55:00,157.63,157.68,157.6,157.6,37352.0,151.445,151.493,151.4162,151.4162,37352.0
2023-07-06 09:30:00,156.19,156.38,155.95,156.14,48960.0,150.0615,150.244,149.8309,150.0135,48960.0
2023-07-06 09:35:00,156.19,156.24,155.92,156.03,29323.0,150.0615,150.1095,149.8021,149.9078,29323.0
2023-07-06 09:40:00,156.03,156.03,155.69,155.72,9687.0,149.9078,149.9078,149.5811,149.6099,9687.0
2023-07-06 09:45:00,155.71,155.93,155.66,155.85,23410.0,149.6003,149.8117,149.5523,149.7348,23410.0
2023-07-06 09:50:00,155.85,155.96,155.84,155.89,23695.0,149.7348,149.8405,149.7252,149.7733,23695.0
2023-07-06 09:55:00,155.84,155.85,155.72,155.8,12341.0,149.7252,149.7348,149.6099,149.6868,12341.0
2023-07-06 10:00:00,155.78,155.78,155.62,155.62,31418.0,149.6676,149.6676,149.5139,149.5139,31418.0
2023-07-06 10:05:00,155.62,155.71,155.45,155.5,25238.0,149.5139,149.6003,149.3505,149.3986,25238.0
2023-07-06 10:10:00,155.52,155.64,155.47,155.57,24559.0,149.4178,149.5331,149.3697,149.4658,24559.0
2023-07-06 10:15:00,155.63,155.64,155.41,155.45,43908.0,149.5235,149.5331,149.3121,149.3505,43908.0
2023-07-06 10:20:00,155.44,155.46,155.31,155.32,11044.0,149.3409,149.3601,149.216,149.2256,11044.0
2023-07-06 10:25:00,155.32,155.32,155.18,155.18,22909.0,149.2256,149.2256,149.0911,149.0911,22909.0
2023-07-06 10:30:00,155.13,155.19,155.07,155.18,17937.0,149.0431,149.1007,148.9854,149.0911,17937.0
2023-07-06 10:35:00,155.21,155.22,155.03,155.05,2861.0,149.1199,149.1296,148.947,148.9662,2861.0
2023-07-06 10:40:00,155.0,155.09,154.97,155.08,3014.0,148.9182,149.0047,148.8894,148.995,3014.0
2023-07-06 10:45:00,155.11,155.15,155.04,155.11,3617.0,149.0239,149.0623,148.9566,149.0239,3617.0
2023-07-06 10:50:00,155.11,155.17,155.06,155.13,14939.0,149.0239,149.0815,148.9758,149.0431,14939.0
2023-07-06 10:55:00,155.09,155.17,155.08,155.14,8801.0,149.0047,149.0815,148.995,149.0527,8801.0
2023-07-06 11:00:00,155.2,155.2,155.08,155.11,6344.0,149.1103,149.1103,148.995,149.0239,6344.0
2023-07-06 11:05:00,155.13,155.18,155.11,155.12,4911.0,149.0431,149.0911,149.0239,149.0335,4911.0
2023-07-06 11:10:00,155.13,155.17,155.04,155.16,7084.0,149.0431,149.0815,148.9566,149.0719,7084.0
2023-07-06 11:15:00,155.18,155.18,155.08,155.09,11367.0,149.0911,149.0911,148.995,149.0047,11367.0
2023-07-06 11:20:00,155.07,155.1,155.01,155.05,3467.0,148.9854,149.0143,148.9278,148.9662,3467.0
2023-07-06 11:25:00,155.05,155.18,155.01,155.12,10325.0,148.9662,149.0911,148.9278,149.0335,10325.0
2023-07-06 11:30:00,155.1,155.27,155.1,155.25,24681.0,149.0143,149.1776,149.0143,149.1584,24681.0
2023-07-06 11:35:00,155.27,155.27,155.14,155.17,6147.0,149.1776,149.1776,149.0527,149.0815,6147.0
2023-07-06 11:40:00,155.18,155.24,155.16,155.24,3379.0,149.0911,149.1488,149.0719,149.1488,3379.0
2023-07-06 11:45:00,155.23,155.34,155.18,155.34,28828.0,149.1392,149.2448,149.0911,149.2448,28828.0
2023-07-06 11:50:00,155.32,155.35,155.27,155.31,10658.0,149.2256,149.2544,149.1776,149.216,10658.0
2023-07-06 11:55:00,155.32,155.44,155.28,155.42,12562.0,149.2256,149.3409,149.1872,149.3217,12562.0
2023-07-06 12:00:00,155.43,155.46,155.39,155.39,4200.0,149.3313,149.3601,149.2929,149.2929,4200.0
2023-07-06 12:05:00,155.43,155.5,155.38,155.47,19852.0,149.3313,149.3986,149.2833,149.3697,19852.0
2023-07-06 12:10:00,155.47,155.5,155.42,155.44,10038.0,149.3697,149.3986,149.3217,149.3409,10038.0
2023-07-06 12:15:00,155.46,155.51,155.45,155.47,6675.0,149.3601,149.4082,149.3505,149.3697,6675.0
2023-07-06 12:20:00,155.47,155.48,155.39,155.44,3951.0,149.3697,149.3793,149.2929,149.3409,3951.0
2023-07-06 12:25:00,155.43,155.48,155.41,155.47,8185.0,149.3313,149.3793,149.3121,149.3697,8185.0
2023-07-06 12:30:00,155.47,155.53,155.47,155.47,19400.0,149.3697,149.4274,149.3697,149.3697,19400.0
2023-07-06 12:35:00,155.46,155.51,155.37,155.38,38948.0,149.3601,149.4082,149.2737,149.2833,38948.0
2023-07-06 12:40:00,155.39,155.48,155.39,155.44,7940.0,149.2929,149.3793,149.2929,149.3409,7940.0
2023-07-06 12:45:00,155.44,155.54,155.42,155.54,5095.0,149.3409,149.437,149.3217,149.437,5095.0
2023-07-06 12:50:00,155.55,155.6,155.55,155.56,2943.0,149.4466,149.4946,149.4466,149.4562,2943.0
2023-07-06 12:55:00,155.57,155.65,155.57,155.64,9237.0,149.4658,149.5427,149.4658,149.5331,9237.0
2023-07-06 13:00:00,155.64,155.67,155.62,155.65,5943.0,149.5331,149.5619,149.5139,149.5427,5943.0
2023-07-06 13:05:00,155.7,155.72,155.69,155.69,2843.0,149.5907,149.6099,149.5811,149.5811,2843.0
2023-07-06 13:10:00,155.69,155.75,155.68,155.74,13113.0,149.5811,149.6388,149.5715,149.6291,13113.0
2023-07-06 13:15:00,155.72,155.72,155.67,155.7,2776.0,149.6099,149.6099,149.5619,149.5907,2776.0
2023-07-06 13:20:00,155.71,155.76,155.7,155.76,3788.0,149.6003,149.6484,149.5907,149.6484,3788.0
2023-07-06 13:25:00,155.77,155.77,155.7,155.74,4718.0,149.658,149.658,149.5907,149.6291,4718.0
2023-07-06 13:30:00,155.74,155.76,155.71,155.75,4159.0,149.6291,149.6484,149.6003,149.6388,4159.0
2023-07-06 13:35:00,155.74,155.81,155.72,155.8,10869.0,149.6291,149.6964,149.6099,149.6868,10869.0
2023-07-06 13:40:00,155.82,155.86,155.81,155.82,4392.0,149.706,149.7444,149.6964,149.706,4392.0
2023-07-06 13:45:00,155.82,155.84,155.77,155.84,6527.0,149.706,149.7252,149.658,149.7252,6527.0
2023-07-06 13:50:00,155.85,155.85,155.78,155.78,4014.0,149.7348,149.7348,149.6676,149.6676,4014.0
2023-07-06 13:55:00,155.78,155.89,155.77,155.84,7818.0,149.6676,149.7733,149.658,149.7252,7818.0
2023-07-06 14:00:00,155.85,155.85,155.8,155.81,10083.0,149.7348,149.7348,149.6868,149.6964,10083.0
2023-07-06 14:05:00,155.81,155.86,155.8,155.81,3355.0,149.6964,149.7444,149.6868,149.6964,3355.0
2023-07-06 14:10:00,155.81,155.82,155.78,155.8,5246.0,149.6964,149.706,149.6676,149.6868,5246.0
2023-07-06 14:15:00,155.78,155.82,155.77,155.81,4840.0,149.6676,149.706,149.658,149.6964,4840.0
2023-07-06 14:20:00,155.81,155.83,155.75,155.82,8446.0,149.6964,149.7156,149.6388,149.706,8446.0
2023-07-06 14:25:00,155.84,155.84,155.78,155.78,9926.0,149.7252,149.7252,149.6676,149.6676,9926.0
2023-07-06 14:30:00,155.79,155.89,155.79,155.89,4115.0,149.6772,149.7733,149.6772,149.7733,4115.0
2023-07-06 14:35:00,155.9,155.95,155.88,155.95,2811.0,149.7829,149.8309,149.7637,149.8309,2811.0
2023-07-06 14:40:00,155.93,156.01,155.92,156.01,10913.0,149.8117,149.8886,149.8021,149.8886,10913.0
2023-07-06 14:45:00,156.01,156.04,155.97,156.02,9003.0,149.8886,149.9174,149.8501,149.8982,9003.0
2023-07-06 14:50:00,156.02,156.02,155.97,156.0,10041.0,149.8982,149.8982,149.8501,149.8789,10041.0
2023-07-06 14:55:00,156.0,156.06,155.99,156.05,16831.0,149.8789,149.9366,149.8693,149.927,16831.0
2023-07-06 15:00:00,156.05,156.05,155.99,156.02,12741.0,149.927,149.927,149.8693,149.8982,12741.0
2023-07-06 15:05:00,156.02,156.02,155.97,155.99,5460.0,149.8982,149.8982,149.8501,149.8693,5460.0
2023-07-06 15:10:00,155.99,156.01,155.9,155.91,19259.0,149.8693,149.8886,149.7829,149.7925,19259.0
2023-07-06 15:15:00,155.91,156.0,155.91,155.99,146491.0,149.7925,149.8789,149.7925,149.8693,146491.0
2023-07-06 15:20:00,155.99,156.02,155.96,156.01,10443.0,149.8693,149.8982,149.8405,149.8886,10443.0
2023-07-06 15:25:00,156.01,156.02,155.93,155.94,11405.0,149.8886,149.8982,149.8117,149.8213,11405.0
2023-07-06 15:30:00,155.94,155.95,155.89,155.93,16464.0,149.8213,149.8309,149.7733,149.8117,16464.0
2023-07-06 15:35:00,155.92,155.99,155.9,155.96,21918.0,149.8021,149.8693,149.7829,149.8405,21918.0
2023-07-06 15:40:00,155.95,155.96,155.87,155.9,15085.0,149.8309,149.8405,149.754,149.7829,15085.0
2023-07-06 15:45:00,155.91,155.96,155.85,155.96,17566.0,149.7925,149.8405,149.7348,149.8405,17566.0
2023-07-06 15:50:00,155.97,156.03,155.91,155.92,43169.0,149.8501,149.9078,149.7925,149.8021,43169.0
2023-07-06 15:55:00,155.93,156.06,155.93,155.96,108368.0,149.8117,149.9366,149.8117,149.8405,108368.0
2023-07-07 09:30:00,155.4,156.17,155.4,156.05,26044.0,149.3025,150.0423,149.3025,149.927,26044.0
2023-07-07 09:35:00,156.1,156.15,155.95,156.12,6852.0,149.975,150.0231,149.8309,149.9942,6852.0
2023-07-07 09:40:00,155.97,156.08,155.88,156.0,9585.0,149.8501,149.9558,149.7637,149.8789,9585.0
2023-07-07 09:45:00,156.0,156.25,155.93,156.25,32438.0,149.8789,150.1191,149.8117,150.1191,32438.0
2023-07-07 09:50:00,156.29,156.37,156.18,156.2,27733.0,150.1576,150.2344,150.0519,150.0711,27733.0
2023-07-07 09:55:00,156.17,156.3,156.17,156.3,17144.0,150.0423,150.1672,150.0423,150.1672,17144.0
2023-07-07 10:00:00,156.31,156.35,156.24,156.25,18798.0,150.1768,150.2152,150.1095,150.1191,18798.0
2023-07-07 10:05:00,156.26,156.26,156.16,156.23,9538.0,150.1287,150.1287,150.0327,150.0999,9538.0
2023-07-07 10:10:00,156.25,156.34,156.22,156.32,43623.0,150.1191,150.2056,150.0903,150.1864,43623.0
2023-07-07 10:15:00,156.31,156.32,156.17,156.31,11782.0,150.1768,150.1864,150.0423,150.1768,11782.0
2023-07-07 10:20:00,156.35,156.36,156.27,156.36,5139.0,150.2152,150.2248,150.1384,150.2248,5139.0
2023-07-07 10:25:00,156.35,156.41,156.3,156.35,10716.0,150.2152,150.2729,150.1672,150.2152,10716.0
2023-07-07 10:30:00,156.33,156.35,156.21,156.28,8258.0,150.196,150.2152,150.0807,150.148,8258.0
2023-07-07 10:35:00,156.27,156.48,156.27,156.44,6049.0,150.1384,150.3401,150.1384,150.3017,6049.0
2023-07-07 10:40:00,156.43,156.55,156.43,156.44,7384.0,150.2921,150.4074,150.2921,150.3017,7384.0
2023-07-07 10:45:00,156.43,156.48,156.39,156.41,10570.0,150.2921,150.3401,150.2536,150.2729,10570.0
2023-07-07 10:50:00,156.44,156.44,156.37,156.43,9167.0,150.3017,150.3017,150.2344,150.2921,9167.0
2023-07-07 10:55:00,156.43,156.56,156.43,156.52,17147.0,150.2921,150.417,150.2921,150.3785,17147.0
2023-07-07 11:00:00,156.54,156.55,156.49,156.55,107105.0,150.3978,150.4074,150.3497,150.4074,107105.0
2023-07-07 11:05:00,156.56,156.59,156.47,156.48,9639.0,150.417,150.4458,150.3305,150.3401,9639.0
2023-07-07 11:10:00,156.45,156.49,156.44,156.46,6634.0,150.3113,150.3497,150.3017,150.3209,6634.0
2023-07-07 11:15:00,156.45,156.49,156.42,156.46,10801.0,150.3113,150.3497,150.2825,150.3209,10801.0
2023-07-07 11:20:00,156.49,156.54,156.46,156.54,1583.0,150.3497,150.3978,150.3209,150.3978,1583.0
2023-07-07 11:25:00,156.56,156.58,156.54,156.57,2902.0,150.417,150.4362,150.3978,150.4266,2902.0
2023-07-07 11:30:00,156.6,156.73,156.58,156.73,31328.0,150.4554,150.5803,150.4362,150.5803,31328.0
2023-07-07 11:35:00,156.72,156.77,156.63,156.63,7545.0,150.5707,150.6187,150.4842,150.4842,7545.0
2023-07-07 11:40:00,156.64,156.65,156.53,156.55,2277.0,150.4938,150.5034,150.3881,150.4074,2277.0
2023-07-07 11:45:00,156.58,156.6,156.57,156.58,874.0,150.4362,150.4554,150.4266,150.4362,874.0
2023-07-07 11:50:00,156.54,156.58,156.43,156.46,4032.0,150.3978,150.4362,150.2921,150.3209,4032.0
2023-07-07 11:55:00,156.46,156.59,156.45,156.57,11229.0,150.3209,150.4458,150.3113,150.4266,11229.0
2023-07-07 12:00:00,156.6,156.65,156.59,156.63,2975.0,150.4554,150.5034,150.4458,150.4842,2975.0
2023-07-07 12:05:00,156.62,156.66,156.61,156.64,7255.0,150.4746,150.513,150.465,150.4938,7255.0
2023-07-07 12:10:00,156.65,156.69,156.62,156.69,1730.0,150.5034,150.5419,150.4746,150.5419,1730.0
2023-07-07 12:15:00,156.7,156.76,156.7,156.75,8286.0,150.5515,150.6091,150.5515,150.5995,8286.0
2023-07-07 12:20:00,156.75,156.8,156.74,156.77,4005.0,150.5995,150.6476,150.5899,150.6187,4005.0
2023-07-07 12:25:00,156.78,156.87,156.78,156.86,3621.0,150.6283,150.7148,150.6283,150.7052,3621.0
2023-07-07 12:30:00,156.87,157.0,156.87,157.0,9846.0,150.7148,150.8397,150.7148,150.8397,9846.0
2023-07-07 12:35:00,157.01,157.19,157.01,157.16,13628.0,150.8493,151.0223,150.8493,150.9934,13628.0
2023-07-07 12:40:00,157.18,157.33,157.16,157.33,11914.0,151.0126,151.1568,150.9934,151.1568,11914.0
2023-07-07 12:45:00,157.33,157.33,157.19,157.21,10136.0,151.1568,151.1568,151.0223,151.0415,10136.0
2023-07-07 12:50:00,157.19,157.29,157.17,157.27,29688.0,151.0223,151.1183,151.003,151.0991,29688.0
2023-07-07 12:55:00,157.27,157.39,157.25,157.39,7694.0,151.0991,151.2144,151.0799,151.2144,7694.0
2023-07-07 13:00:00,157.41,157.46,157.39,157.45,6134.0,151.2336,151.2817,151.2144,151.2721,6134.0
2023-07-07 13:05:00,157.47,157.51,157.44,157.45,14367.0,151.2913,151.3297,151.2624,151.2721,14367.0
2023-07-07 13:10:00,157.46,157.47,157.41,157.41,3014.0,151.2817,151.2913,151.2336,151.2336,3014.0
2023-07-07 13:15:00,157.41,157.47,157.4,157.47,4154.0,151.2336,151.2913,151.224,151.2913,4154.0
2023-07-07 13:20:00,157.48,157.48,157.44,157.44,4784.0,151.3009,151.3009,151.2624,151.2624,4784.0
2023-07-07 13:25:00,157.44,157.44,157.4,157.43,1872.0,151.2624,151.2624,151.224,151.2528,1872.0
2023-07-07 13:30:00,157.43,157.43,157.36,157.36,1884.0,151.2528,151.2528,151.1856,151.1856,1884.0
2023-07-07 13:35:00,157.33,157.33,157.14,157.18,12457.0,151.1568,151.1568,150.9742,151.0126,12457.0
2023-07-07 13:40:00,157.2,157.32,157.2,157.32,2438.0,151.0319,151.1472,151.0319,151.1472,2438.0
2023-07-07 13:45:00,157.29,157.3,157.23,157.23,3145.0,151.1183,151.1279,151.0607,151.0607,3145.0
2023-07-07 13:50:00,157.23,157.23,157.18,157.18,2973.0,151.0607,151.0607,151.0126,151.0126,2973.0
2023-07-07 13:55:00,157.18,157.21,157.02,157.1,44232.0,151.0126,151.0415,150.8589,150.9358,44232.0
2023-07-07 14:00:00,157.11,157.12,157.09,157.1,3886.0,150.9454,150.955,150.9262,150.9358,3886.0
2023-07-07 14:05:00,157.09,157.17,157.09,157.1,6175.0,150.9262,151.003,150.9262,150.9358,6175.0
2023-07-07 14:10:00,157.13,157.15,157.07,157.14,6420.0,150.9646,150.9838,150.907,150.9742,6420.0
2023-07-07 14:15:00,157.13,157.13,157.08,157.1,4381.0,150.9646,150.9646,150.9166,150.9358,4381.0
2023-07-07 14:20:00,157.1,157.12,157.07,157.11,14048.0,150.9358,150.955,150.907,150.9454,14048.0
2023-07-07 14:25:00,157.11,157.17,157.1,157.17,3917.0,150.9454,151.003,150.9358,151.003,3917.0
2023-07-07 14:30:00,157.17,157.17,157.03,157.05,4877.0,151.003,151.003,150.8685,150.8877,4877.0
2023-07-07 14:35:00,157.05,157.09,157.01,157.02,5706.0,150.8877,150.9262,150.8493,150.8589,5706.0
2023-07-07 14:40:00,157.02,157.06,156.98,156.98,3209.0,150.8589,150.8974,150.8205,150.8205,3209.0
2023-07-07 14:45:00,156.97,157.04,156.97,156.97,2212.0,150.8109,150.8781,150.8109,150.8109,2212.0
2023-07-07 14:50:00,156.97,157.02,156.95,156.97,4267.0,150.8109,150.8589,150.7917,150.8109,4267.0
2023-07-07 14:55:00,156.97,156.98,156.92,156.97,9239.0,150.8109,150.8205,150.7628,150.8109,9239.0
2023-07-07 15:00:00,156.97,157.01,156.95,156.98,7483.0,150.8109,150.8493,150.7917,150.8205,7483.0
2023-07-07 15:05:00,156.98,157.0,156.95,156.95,4448.0,150.8205,150.8397,150.7917,150.7917,4448.0
2023-07-07 15:10:00,157.01,157.01,156.95,156.97,7328.0,150.8493,150.8493,150.7917,150.8109,7328.0
2023-07-07 15:15:00,156.95,156.98,156.78,156.85,6384.0,150.7917,150.8205,150.6283,150.6956,6384.0
2023-07-07 15:20:00,156.81,156.83,156.78,156.78,3189.0,150.6572,150.6764,150.6283,150.6283,3189.0
2023-07-07 15:25:00,156.81,156.83,156.74,156.78,4684.0,150.6572,150.6764,150.5899,150.6283,4684.0
2023-07-07 15:30:00,156.76,156.85,156.76,156.84,5875.0,150.6091,150.6956,150.6091,150.686,5875.0
2023-07-07 15:35:00,156.84,156.84,156.59,156.63,11619.0,150.686,150.686,150.4458,150.4842,11619.0
2023-07-07 15:40:00,156.6,156.6,156.47,156.47,6899.0,150.4554,150.4554,150.3305,150.3305,6899.0
2023-07-07 15:45:00,156.45,156.51,156.24,156.29,10186.0,150.3113,150.3689,150.1095,150.1576,10186.0
2023-07-07 15:50:00,156.3,156.4,156.12,156.25,17436.0,150.1672,150.2633,149.9942,150.1191,17436.0
2023-07-07 15:55:00,156.24,156.24,156.07,156.16,65140.0,150.1095,150.1095,149.9462,150.0327,65140.0
2023-07-10 09:30:00,156.05,156.79,156.05,156.72,36693.0,149.927,150.6379,149.927,150.5707,36693.0
2023-07-10 09:35:00,156.73,156.73,156.5,156.51,18066.0,150.5803,150.5803,150.3593,150.3689,18066.0
2023-07-10 09:40:00,156.53,156.77,156.51,156.77,23609.0,150.3881,150.6187,150.3689,150.6187,23609.0
2023-07-10 09:45:00,156.8,157.06,156.79,157.06,16604.0,150.6476,150.8974,150.6379,150.8974,16604.0
2023-07-10 09:50:00,157.05,157.37,157.0,157.31,34299.0,150.8877,151.1952,150.8397,151.1375,34299.0
2023-07-10 09:55:00,157.3,157.46,157.26,157.42,22744.0,151.1279,151.2817,151.0895,151.2432,22744.0
2023-07-10 10:00:00,157.37,157.46,157.36,157.46,15062.0,151.1952,151.2817,151.1856,151.2817,15062.0
2023-07-10 10:05:00,157.52,157.53,157.37,157.44,29723.0,151.3393,151.3489,151.1952,151.2624,29723.0
2023-07-10 10:10:00,157.43,157.43,157.22,157.3,26227.0,151.2528,151.2528,151.0511,151.1279,26227.0
2023-07-10 10:15:00,157.3,157.3,157.14,157.17,15684.0,151.1279,151.1279,150.9742,151.003,15684.0
2023-07-10 10:20:00,157.17,157.19,157.04,157.09,10586.0,151.003,151.0223,150.8781,150.9262,10586.0
2023-07-10 10:25:00,157.1,157.11,156.91,156.95,8165.0,150.9358,150.9454,150.7532,150.7917,8165.0
2023-07-10 10:30:00,156.97,156.99,156.8,156.86,224029.0,150.8109,150.8301,150.6476,150.7052,224029.0
2023-07-10 10:35:00,156.84,156.9,156.7,156.86,23255.0,150.686,150.7436,150.5515,150.7052,23255.0
2023-07-10 10:40:00,156.87,156.91,156.78,156.89,10107.0,150.7148,150.7532,150.6283,150.734,10107.0
2023-07-10 10:45:00,156.89,156.99,156.87,156.94,7949.0,150.734,150.8301,150.7148,150.7821,7949.0
2023-07-10 10:50:00,156.97,156.98,156.88,156.88,7987.0,150.8109,150.8205,150.7244,150.7244,7987.0
2023-07-10 10:55:00,156.89,156.89,156.78,156.82,4477.0,150.734,150.734,150.6283,150.6668,4477.0
2023-07-10 11:00:00,156.86,156.93,156.69,156.77,7967.0,150.7052,150.7725,150.5419,150.6187,7967.0
2023-07-10 11:05:00,156.8,156.84,156.69,156.7,7140.0,150.6476,150.686,150.5419,150.5515,7140.0
2023-07-10 11:10:00,156.7,156.75,156.68,156.71,8000.0,150.5515,150.5995,150.5323,150.5611,8000.0
2023-07-10 11:15:00,156.73,156.74,156.68,156.68,8206.0,150.5803,150.5899,150.5323,150.5323,8206.0
2023-07-10 11:20:00,156.68,156.85,156.66,156.85,6852.0,150.5323,150.6956,150.513,150.6956,6852.0
2023-07-10 11:25:00,156.84,156.97,156.84,156.91,8151.0,150.686,150.8109,150.686,150.7532,8151.0
2023-07-10 11:30:00,156.92,156.99,156.92,156.94,4614.0,150.7628,150.8301,150.7628,150.7821,4614.0
2023-07-10 11:35:00,156.91,156.98,156.91,156.96,3869.0,150.7532,150.8205,150.7532,150.8013,3869.0
2023-07-10 11:40:00,156.96,156.98,156.88,156.89,3167.0,150.8013,150.8205,150.7244,150.734,3167.0
2023-07-10 11:45:00,156.84,156.98,156.83,156.97,14648.0,150.686,150.8205,150.6764,150.8109,14648.0
2023-07-10 11:50:00,156.96,157.05,156.96,157.03,6000.0,150.8013,150.8877,150.8013,150.8685,6000.0
2023-07-10 11:55:00,157.06,157.09,157.06,157.07,3079.0,150.8974,150.9262,150.8974,150.907,3079.0
2023-07-10 12:00:00,157.07,157.08,156.86,156.98,19440.0,150.907,150.9166,150.7052,150.8205,19440.0
2023-07-10 12:05:00,156.99,157.03,156.87,156.87,12387.0,150.8301,150.8685,150.7148,150.7148,12387.0
2023-07-10 12:10:00,156.89,156.95,156.89,156.95,16383.0,150.734,150.7917,150.734,150.7917,16383.0
2023-07-10 12:15:00,156.94,157.05,156.93,157.03,8439.0,150.7821,150.8877,150.7725,150.8685,8439.0
2023-07-10 12:20:00,157.05,157.1,157.05,157.08,2925.0,150.8877,150.9358,150.8877,150.9166,2925.0
2023-07-10 12:25:00,157.1,157.11,157.07,157.08,2696.0,150.9358,150.9454,150.907,150.9166,2696.0
2023-07-10 12:30:00,157.11,157.15,157.09,157.13,8998.0,150.9454,150.9838,150.9262,150.9646,8998.0
2023-07-10 12:35:00,157.08,157.12,157.01,157.03,59291.0,150.9166,150.955,150.8493,150.8685,59291.0
2023-07-10 12:40:00,157.03,157.05,156.99,157.05,12263.0,150.8685,150.8877,150.8301,150.8877,12263.0
2023-07-10 12:45:00,157.07,157.14,157.06,157.14,2903.0,150.907,150.9742,150.8974,150.9742,2903.0
2023-07-10 12:50:00,157.16,157.16,157.07,157.07,1354.0,150.9934,150.9934,150.907,150.907,1354.0
2023-07-10 12:55:00,157.07,157.11,157.02,157.08,7248.0,150.907,150.9454,150.8589,150.9166,7248.0
2023-07-10 13:00:00,157.09,157.11,157.07,157.09,3234.0,150.9262,150.9454,150.907,150.9262,3234.0
2023-07-10 13:05:00,157.09,157.14,157.07,157.12,11852.0,150.9262,150.9742,150.907,150.955,11852.0
2023-07-10 13:10:00,157.13,157.14,157.11,157.11,4411.0,150.9646,150.9742,150.9454,150.9454,4411.0
2023-07-10 13:15:00,157.12,157.18,157.12,157.16,3964.0,150.955,151.0126,150.955,150.9934,3964.0
2023-07-10 13:20:00,157.17,157.18,157.13,157.13,8132.0,151.003,151.0126,150.9646,150.9646,8132.0
2023-07-10 13:25:00,157.11,157.12,157.06,157.11,3976.0,150.9454,150.955,150.8974,150.9454,3976.0
2023-07-10 13:30:00,157.11,157.17,157.1,157.11,8487.0,150.9454,151.003,150.9358,150.9454,8487.0
2023-07-10 13:35:00,157.14,157.15,157.06,157.12,4394.0,150.9742,150.9838,150.8974,150.955,4394.0
2023-07-10 13:40:00,157.12,157.18,157.11,157.16,959.0,150.955,151.0126,150.9454,150.9934,959.0
2023-07-10 13:45:00,157.15,157.17,157.08,157.08,3106.0,150.9838,151.003,150.9166,150.9166,3106.0
2023-07-10 13:50:00,157.11,157.15,157.1,157.15,2777.0,150.9454,150.9838,150.9358,150.9838,2777.0
2023-07-10 13:55:00,157.16,157.17,157.11,157.15,5784.0,150.9934,151.003,150.9454,150.9838,5784.0
2023-07-10 14:00:00,157.15,157.15,157.02,157.02,3638.0,150.9838,150.9838,150.8589,150.8589,3638.0
2023-07-10 14:05:00,157.04,157.08,157.01,157.01,6155.0,150.8781,150.9166,150.8493,150.8493,6155.0
2023-07-10 14:10:00,157.02,157.06,157.01,157.06,14127.0,150.8589,150.8974,150.8493,150.8974,14127.0
2023-07-10 14:15:00,157.07,157.11,157.03,157.03,16140.0,150.907,150.9454,150.8685,150.8685,16140.0
2023-07-10 14:20:00,157.04,157.1,157.04,157.09,3743.0,150.8781,150.9358,150.8781,150.9262,3743.0
2023-07-10 14:25:00,157.08,157.14,157.07,157.13,9237.0,150.9166,150.9742,150.907,150.9646,9237.0
2023-07-10 14:30:00,157.13,157.14,157.08,157.09,9183.0,150.9646,150.9742,150.9166,150.9262,9183.0
2023-07-10 14:35:00,157.09,157.1,157.02,157.02,11184.0,150.9262,150.9358,150.8589,150.8589,11184.0
2023-07-10 14:40:00,157.02,157.06,157.01,157.01,7372.0,150.8589,150.8974,150.8493,150.8493,7372.0
2023-07-10 14:45:00,157.0,157.02,156.94,156.96,3192.0,150.8397,150.8589,150.7821,150.8013,3192.0
2023-07-10 14:50:00,156.95,157.0,156.95,157.0,1600.0,150.7917,150.8397,150.7917,150.8397,1600.0
2023-07-10 14:55:00,157.01,157.06,157.01,157.05,6751.0,150.8493,150.8974,150.8493,150.8877,6751.0
2023-07-10 15:00:00,157.04,157.05,157.03,157.03,1393.0,150.8781,150.8877,150.8685,150.8685,1393.0
2023-07-10 15:05:00,157.08,157.08,156.98,156.99,4744.0,150.9166,150.9166,150.8205,150.8301,4744.0
2023-07-10 15:10:00,156.98,157.0,156.95,157.0,5292.0,150.8205,150.8397,150.7917,150.8397,5292.0
2023-07-10 15:15:00,157.02,157.04,156.97,157.0,3549.0,150.8589,150.8781,150.8109,150.8397,3549.0
2023-07-10 15:20:00,157.0,157.04,157.0,157.02,10147.0,150.8397,150.8781,150.8397,150.8589,10147.0
2023-07-10 15:25:00,157.01,157.05,156.99,157.03,8697.0,150.8493,150.8877,150.8301,150.8685,8697.0
2023-07-10 15:30:00,157.02,157.02,156.94,156.96,14398.0,150.8589,150.8589,150.7821,150.8013,14398.0
2023-07-10 15:35:00,156.96,157.03,156.94,157.0,9211.0,150.8013,150.8685,150.7821,150.8397,9211.0
2023-07-10 15:40:00,157.02,157.05,156.99,157.02,12088.0,150.8589,150.8877,150.8301,150.8589,12088.0
2023-07-10 15:45:00,157.02,157.04,156.94,156.96,12840.0,150.8589,150.8781,150.7821,150.8013,12840.0
2023-07-10 15:50:00,156.95,157.04,156.89,157.03,45447.0,150.7917,150.8781,150.734,150.8685,45447.0
2023-07-10 15:55:00,157.03,157.19,157.01,157.19,31617.0,150.8685,151.0223,150.8493,151.0223,31617.0
2023-07-11 09:30:00,157.57,157.86,157.57,157.83,15587.0,151.3873,151.666,151.3873,151.6371,15587.0
2023-07-11 09:35:00,157.87,157.88,157.61,157.72,6427.0,151.6756,151.6852,151.4258,151.5315,6427.0
2023-07-11 09:40:00,157.73,157.79,157.46,157.54,27923.0,151.5411,151.5987,151.2817,151.3585,27923.0
2023-07-11 09:45:00,157.55,157.85,157.55,157.84,16544.0,151.3681,151.6564,151.3681,151.6467,16544.0
2023-07-11 09:50:00,157.84,157.84,157.7,157.74,9840.0,151.6467,151.6467,151.5122,151.5507,9840.0
2023-07-11 09:55:00,157.74,157.9,157.74,157.9,7572.0,151.5507,151.7044,151.5507,151.7044,7572.0
2023-07-11 10:00:00,157.92,157.93,157.74,157.77,6546.0,151.7236,151.7332,151.5507,151.5795,6546.0
2023-07-11 10:05:00,157.75,157.85,157.71,157.85,11404.0,151.5603,151.6564,151.5218,151.6564,11404.0
2023-07-11 10:10:00,157.84,157.84,157.71,157.82,7079.0,151.6467,151.6467,151.5218,151.6275,7079.0
2023-07-11 10:15:00,157.83,157.96,157.8,157.96,12522.0,151.6371,151.762,151.6083,151.762,12522.0
2023-07-11 10:20:00,157.97,158.0,157.92,158.0,5633.0,151.7716,151.8005,151.7236,151.8005,5633.0
2023-07-11 10:25:00,158.0,158.03,157.93,157.94,4083.0,151.8005,151.8293,151.7332,151.7428,4083.0
2023-07-11 10:30:00,157.91,157.91,157.72,157.73,26370.0,151.714,151.714,151.5315,151.5411,26370.0
2023-07-11 10:35:00,157.74,157.85,157.72,157.82,6860.0,151.5507,151.6564,151.5315,151.6275,6860.0
2023-07-11 10:40:00,157.86,157.96,157.86,157.96,11642.0,151.666,151.762,151.666,151.762,11642.0
2023-07-11 10:45:00,157.96,158.0,157.93,157.99,3554.0,151.762,151.8005,151.7332,151.7909,3554.0
2023-07-11 10:50:00,157.98,158.03,157.98,158.03,4015.0,151.7813,151.8293,151.7813,151.8293,4015.0
2023-07-11 10:55:00,158.03,158.06,157.98,158.06,9433.0,151.8293,151.8581,151.7813,151.8581,9433.0
2023-07-11 11:00:00,158.07,158.12,158.0,158.02,7301.0,151.8677,151.9158,151.8005,151.8197,7301.0
2023-07-11 11:05:00,158.02,158.05,157.99,158.02,2530.0,151.8197,151.8485,151.7909,151.8197,2530.0
2023-07-11 11:10:00,158.05,158.16,158.03,158.16,7777.0,151.8485,151.9542,151.8293,151.9542,7777.0
2023-07-11 11:15:00,158.16,158.18,158.04,158.08,2927.0,151.9542,151.9734,151.8389,151.8773,2927.0
2023-07-11 11:20:00,158.1,158.16,158.09,158.09,3509.0,151.8965,151.9542,151.8869,151.8869,3509.0
2023-07-11 11:25:00,158.09,158.09,158.01,158.09,2832.0,151.8869,151.8869,151.8101,151.8869,2832.0
2023-07-11 11:30:00,158.07,158.1,158.02,158.08,3486.0,151.8677,151.8965,151.8197,151.8773,3486.0
2023-07-11 11:35:00,158.08,158.17,158.07,158.16,4319.0,151.8773,151.9638,151.8677,151.9542,4319.0
2023-07-11 11:40:00,158.16,158.25,158.16,158.25,2552.0,151.9542,152.0407,151.9542,152.0407,2552.0
2023-07-11 11:45:00,158.25,158.25,158.2,158.22,3243.0,152.0407,152.0407,151.9926,152.0118,3243.0
2023-07-11 11:50:00,158.23,158.24,158.18,158.22,6699.0,152.0214,152.0311,151.9734,152.0118,6699.0
2023-07-11 11:55:00,158.21,158.26,158.16,158.2,8791.0,152.0022,152.0503,151.9542,151.9926,8791.0
2023-07-11 12:00:00,158.22,158.29,158.19,158.28,21001.0,152.0118,152.0791,151.983,152.0695,21001.0
2023-07-11 12:05:00,158.29,158.3,158.24,158.24,13195.0,152.0791,152.0887,152.0311,152.0311,13195.0
2023-07-11 12:10:00,158.27,158.37,158.27,158.37,3045.0,152.0599,152.156,152.0599,152.156,3045.0
2023-07-11 12:15:00,158.37,158.42,158.36,158.39,45329.0,152.156,152.204,152.1463,152.1752,45329.0
2023-07-11 12:20:00,158.39,158.4,158.34,158.34,11884.0,152.1752,152.1848,152.1271,152.1271,11884.0
2023-07-11 12:25:00,158.34,158.36,158.09,158.24,21053.0,152.1271,152.1463,151.8869,152.0311,21053.0
2023-07-11 12:30:00,158.25,158.27,158.19,158.21,4852.0,152.0407,152.0599,151.983,152.0022,4852.0
2023-07-11 12:35:00,158.2,158.21,158.15,158.19,2925.0,151.9926,152.0022,151.9446,151.983,2925.0
2023-07-11 12:40:00,158.2,158.23,158.19,158.21,3430.0,151.9926,152.0214,151.983,152.0022,3430.0
2023-07-11 12:45:00,158.21,158.28,158.21,158.28,3030.0,152.0022,152.0695,152.0022,152.0695,3030.0
2023-07-11 12:50:00,158.28,158.33,158.28,158.31,3420.0,152.0695,152.1175,152.0695,152.0983,3420.0
2023-07-11 12:55:00,158.28,158.3,158.23,158.26,2480.0,152.0695,152.0887,152.0214,152.0503,2480.0
2023-07-11 13:00:00,158.27,158.32,158.23,158.31,3152.0,152.0599,152.1079,152.0214,152.0983,3152.0
2023-07-11 13:05:00,158.28,158.3,158.26,158.28,4063.0,152.0695,152.0887,152.0503,152.0695,4063.0
2023-07-11 13:10:00,158.27,158.27,158.18,158.2,44927.0,152.0599,152.0599,151.9734,151.9926,44927.0
2023-07-11 13:15:00,158.2,158.21,158.15,158.19,41154.0,151.9926,152.0022,151.9446,151.983,41154.0
2023-07-11 13:20:00,158.18,158.22,158.14,158.15,38366.0,151.9734,152.0118,151.935,151.9446,38366.0
2023-07-11 13:25:00,158.16,158.24,158.16,158.24,43225.0,151.9542,152.0311,151.9542,152.0311,43225.0
2023-07-11 13:30:00,158.23,158.24,158.16,158.19,32908.0,152.0214,152.0311,151.9542,151.983,32908.0
2023-07-11 13:35:00,158.18,158.2,158.14,158.2,35093.0,151.9734,151.9926,151.935,151.9926,35093.0
2023-07-11 13:40:00,158.2,158.25,158.18,158.25,7635.0,151.9926,152.0407,151.9734,152.0407,7635.0
2023-07-11 13:45:00,158.25,158.27,158.18,158.27,34325.0,152.0407,152.0599,151.9734,152.0599,34325.0
2023-07-11 13:50:00,158.27,158.28,158.25,158.26,12998.0,152.0599,152.0695,152.0407,152.0503,12998.0
2023-07-11 13:55:00,158.26,158.3,158.21,158.28,17149.0,152.0503,152.0887,152.0022,152.0695,17149.0
2023-07-11 14:00:00,158.33,158.37,158.31,158.34,5102.0,152.1175,152.156,152.0983,152.1271,5102.0
2023-07-11 14:05:00,158.33,158.36,158.32,158.34,4536.0,152.1175,152.1463,152.1079,152.1271,4536.0
2023-07-11 14:10:00,158.34,158.34,158.23,158.28,48714.0,152.1271,152.1271,152.0214,152.0695,48714.0
2023-07-11 14:15:00,158.28,158.28,158.22,158.27,6448.0,152.0695,152.0695,152.0118,152.0599,6448.0
2023-07-11 14:20:00,158.24,158.24,158.18,158.19,48393.0,152.0311,152.0311,151.9734,151.983,48393.0
2023-07-11 14:25:00,158.2,158.35,158.18,158.34,17477.0,151.9926,152.1367,151.9734,152.1271,17477.0
2023-07-11 14:30:00,158.35,158.37,158.31,158.32,8335.0,152.1367,152.156,152.0983,152.1079,8335.0
2023-07-11 14:35:00,158.32,158.33,158.29,158.31,11623.0,152.1079,152.1175,152.0791,152.0983,11623.0
2023-07-11 14:40:00,158.31,158.4,158.31,158.4,5197.0,152.0983,152.1848,152.0983,152.1848,5197.0
2023-07-11 14:45:00,158.4,158.43,158.36,158.43,4436.0,152.1848,152.2136,152.1463,152.2136,4436.0
2023-07-11 14:50:00,158.44,158.45,158.4,158.42,16712.0,152.2232,152.2328,152.1848,152.204,16712.0
2023-07-11 14:55:00,158.41,158.51,158.41,158.5,3477.0,152.1944,152.2905,152.1944,152.2809,3477.0
2023-07-11 15:00:00,158.52,158.55,158.51,158.55,5298.0,152.3001,152.3289,152.2905,152.3289,5298.0
2023-07-11 15:05:00,158.53,158.54,158.46,158.53,4031.0,152.3097,152.3193,152.2424,152.3097,4031.0
2023-07-11 15:10:00,158.52,158.54,158.47,158.47,12386.0,152.3001,152.3193,152.252,152.252,12386.0
2023-07-11 15:15:00,158.48,158.57,158.46,158.57,14489.0,152.2616,152.3481,152.2424,152.3481,14489.0
2023-07-11 15:20:00,158.59,158.65,158.55,158.65,15848.0,152.3673,152.425,152.3289,152.425,15848.0
2023-07-11 15:25:00,158.63,158.65,158.6,158.63,11636.0,152.4058,152.425,152.3769,152.4058,11636.0
2023-07-11 15:30:00,158.62,158.62,158.51,158.54,17485.0,152.3961,152.3961,152.2905,152.3193,17485.0
2023-07-11 15:35:00,158.53,158.64,158.53,158.58,28024.0,152.3097,152.4154,152.3097,152.3577,28024.0
2023-07-11 15:40:00,158.59,158.73,158.57,158.72,16195.0,152.3673,152.5018,152.3481,152.4922,16195.0
2023-07-11 15:45:00,158.73,158.97,158.73,158.94,29506.0,152.5018,152.7324,152.5018,152.7036,29506.0
2023-07-11 15:50:00,158.96,159.03,158.84,158.84,90548.0,152.7228,152.7901,152.6075,152.6075,90548.0
2023-07-11 15:55:00,158.84,158.95,158.82,158.89,154767.0,152.6075,152.7132,152.5883,152.6555,154767.0
2023-07-12 09:30:00,160.05,160.19,159.99,160.11,27106.0,153.77,153.9045,153.7124,153.8277,27106.0
2023-07-12 09:35:00,160.09,160.24,159.92,159.97,71001.0,153.8085,153.9526,153.6451,153.6932,71001.0
2023-07-12 09:40:00,159.94,160.01,159.78,159.94,30396.0,153.6643,153.7316,153.5106,153.6643,30396.0
2023-07-12 09:45:00,159.92,160.05,159.87,159.92,36312.0,153.6451,153.77,153.5971,153.6451,36312.0
2023-07-12 09:50:00,159.97,160.19,159.94,159.95,34571.0,153.6932,153.9045,153.6643,153.674,34571.0
2023-07-12 09:55:00,159.94,159.99,159.87,159.93,37070.0,153.6643,153.7124,153.5971,153.6547,37070.0
2023-07-12 10:00:00,159.97,160.0,159.77,159.82,115609.0,153.6932,153.722,153.501,153.5491,115609.0
2023-07-12 10:05:00,159.79,159.92,159.72,159.85,20680.0,153.5202,153.6451,153.453,153.5779,20680.0
2023-07-12 10:10:00,159.84,159.97,159.83,159.88,14019.0,153.5683,153.6932,153.5587,153.6067,14019.0
2023-07-12 10:15:00,159.93,159.96,159.82,159.84,9733.0,153.6547,153.6836,153.5491,153.5683,9733.0
2023-07-12 10:20:00,159.79,159.84,159.71,159.73,18322.0,153.5202,153.5683,153.4434,153.4626,18322.0
2023-07-12 10:25:00,159.74,159.91,159.69,159.91,6061.0,153.4722,153.6355,153.4242,153.6355,6061.0
2023-07-12 10:30:00,159.9,160.02,159.87,159.99,8584.0,153.6259,153.7412,153.5971,153.7124,8584.0
2023-07-12 10:35:00,160.01,160.01,159.92,159.95,7333.0,153.7316,153.7316,153.6451,153.674,7333.0
2023-07-12 10:40:00,159.94,160.01,159.9,159.91,10882.0,153.6643,153.7316,153.6259,153.6355,10882.0
2023-07-12 10:45:00,159.97,159.97,159.88,159.96,2825.0,153.6932,153.6932,153.6067,153.6836,2825.0
2023-07-12 10:50:00,159.95,160.01,159.92,159.97,9103.0,153.674,153.7316,153.6451,153.6932,9103.0
2023-07-12 10:55:00,159.96,160.06,159.95,160.06,3104.0,153.6836,153.7796,153.674,153.7796,3104.0
2023-07-12 11:00:00,160.06,160.11,160.05,160.08,8491.0,153.7796,153.8277,153.77,153.7989,8491.0
2023-07-12 11:05:00,160.09,160.1,159.95,159.97,5599.0,153.8085,153.8181,153.674,153.6932,5599.0
2023-07-12 11:10:00,159.97,160.01,159.92,160.0,5783.0,153.6932,153.7316,153.6451,153.722,5783.0
2023-07-12 11:15:00,159.98,160.02,159.94,160.0,10639.0,153.7028,153.7412,153.6643,153.722,10639.0
2023-07-12 11:20:00,159.99,159.99,159.9,159.98,10423.0,153.7124,153.7124,153.6259,153.7028,10423.0
2023-07-12 11:25:00,159.98,160.0,159.89,159.9,7800.0,153.7028,153.722,153.6163,153.6259,7800.0
2023-07-12 11:30:00,159.89,159.94,159.86,159.91,17311.0,153.6163,153.6643,153.5875,153.6355,17311.0
2023-07-12 11:35:00,159.92,159.93,159.81,159.81,6117.0,153.6451,153.6547,153.5395,153.5395,6117.0
2023-07-12 11:40:00,159.82,159.82,159.49,159.72,28846.0,153.5491,153.5491,153.232,153.453,28846.0
2023-07-12 11:45:00,159.71,159.84,159.65,159.83,9203.0,153.4434,153.5683,153.3857,153.5587,9203.0
2023-07-12 11:50:00,159.83,159.87,159.73,159.78,4965.0,153.5587,153.5971,153.4626,153.5106,4965.0
2023-07-12 11:55:00,159.77,159.79,159.62,159.64,21915.0,153.501,153.5202,153.3569,153.3761,21915.0
2023-07-12 12:00:00,159.63,159.67,159.51,159.59,21265.0,153.3665,153.4049,153.2512,153.3281,21265.0
2023-07-12 12:05:00,159.57,159.61,159.55,159.55,2515.0,153.3089,153.3473,153.2897,153.2897,2515.0
2023-07-12 12:10:00,159.54,159.76,159.52,159.75,2560.0,153.28,153.4914,153.2608,153.4818,2560.0
2023-07-12 12:15:00,159.75,159.75,159.53,159.53,24491.0,153.4818,153.4818,153.2704,153.2704,24491.0
2023-07-12 12:20:00,159.54,159.63,159.54,159.62,9816.0,153.28,153.3665,153.28,153.3569,9816.0
2023-07-12 12:25:00,159.63,159.66,159.55,159.56,18612.0,153.3665,153.3953,153.2897,153.2993,18612.0
2023-07-12 12:30:00,159.56,159.65,159.54,159.63,10315.0,153.2993,153.3857,153.28,153.3665,10315.0
2023-07-12 12:35:00,159.67,159.74,159.65,159.74,13401.0,153.4049,153.4722,153.3857,153.4722,13401.0
2023-07-12 12:40:00,159.74,159.74,159.68,159.72,3680.0,153.4722,153.4722,153.4146,153.453,3680.0
2023-07-12 12:45:00,159.7,159.73,159.65,159.72,7639.0,153.4338,153.4626,153.3857,153.453,7639.0
2023-07-12 12:50:00,159.71,159.8,159.69,159.78,4982.0,153.4434,153.5298,153.4242,153.5106,4982.0
2023-07-12 12:55:00,159.82,159.83,159.7,159.7,3059.0,153.5491,153.5587,153.4338,153.4338,3059.0
2023-07-12 13:00:00,159.73,159.77,159.73,159.73,3569.0,153.4626,153.501,153.4626,153.4626,3569.0
2023-07-12 13:05:00,159.71,159.74,159.65,159.7,1785.0,153.4434,153.4722,153.3857,153.4338,1785.0
2023-07-12 13:10:00,159.71,159.75,159.69,159.73,1959.0,153.4434,153.4818,153.4242,153.4626,1959.0
2023-07-12 13:15:00,159.79,159.82,159.76,159.82,3946.0,153.5202,153.5491,153.4914,153.5491,3946.0
2023-07-12 13:20:00,159.8,159.8,159.74,159.75,1328.0,153.5298,153.5298,153.4722,153.4818,1328.0
2023-07-12 13:25:00,159.72,159.78,159.72,159.73,4300.0,153.453,153.5106,153.453,153.4626,4300.0
2023-07-12 13:30:00,159.72,159.79,159.72,159.78,6592.0,153.453,153.5202,153.453,153.5106,6592.0
2023-07-12 13:35:00,159.79,159.81,159.75,159.78,4882.0,153.5202,153.5395,153.4818,153.5106,4882.0
2023-07-12 13:40:00,159.76,159.78,159.75,159.77,8895.0,153.4914,153.5106,153.4818,153.501,8895.0
2023-07-12 13:45:00,159.77,159.79,159.73,159.76,161658.0,153.501,153.5202,153.4626,153.4914,161658.0
2023-07-12 13:50:00,159.75,159.76,159.72,159.76,16475.0,153.4818,153.4914,153.453,153.4914,16475.0
2023-07-12 13:55:00,159.76,159.78,159.72,159.75,54782.0,153.4914,153.5106,153.453,153.4818,54782.0
2023-07-12 14:00:00,159.75,159.76,159.67,159.74,24579.0,153.4818,153.4914,153.4049,153.4722,24579.0
2023-07-12 14:05:00,159.74,159.83,159.74,159.79,20787.0,153.4722,153.5587,153.4722,153.5202,20787.0
2023-07-12 14:10:00,159.79,159.85,159.79,159.85,20355.0,153.5202,153.5779,153.5202,153.5779,20355.0
2023-07-12 14:15:00,159.85,159.86,159.81,159.82,6929.0,153.5779,153.5875,153.5395,153.5491,6929.0
2023-07-12 14:20:00,159.8,159.86,159.8,159.83,6878.0,153.5298,153.5875,153.5298,153.5587,6878.0
2023-07-12 14:25:00,159.83,159.84,159.8,159.83,12059.0,153.5587,153.5683,153.5298,153.5587,12059.0
2023-07-12 14:30:00,159.82,159.84,159.81,159.82,5102.0,153.5491,153.5683,153.5395,153.5491,5102.0
2023-07-12 14:35:00,159.83,159.85,159.82,159.85,6621.0,153.5587,153.5779,153.5491,153.5779,6621.0
2023-07-12 14:40:00,159.84,159.84,159.75,159.78,9031.0,153.5683,153.5683,153.4818,153.5106,9031.0
2023-07-12 14:45:00,159.79,159.79,159.72,159.74,2686.0,153.5202,153.5202,153.453,153.4722,2686.0
2023-07-12 14:50:00,159.74,159.76,159.7,159.72,4694.0,153.4722,153.4914,153.4338,153.453,4694.0
2023-07-12 14:55:00,159.71,159.78,159.7,159.76,22533.0,153.4434,153.5106,153.4338,153.4914,22533.0
2023-07-12 15:00:00,159.78,159.79,159.72,159.73,2064.0,153.5106,153.5202,153.453,153.4626,2064.0
2023-07-12 15:05:00,159.73,159.74,159.69,159.69,9171.0,153.4626,153.4722,153.4242,153.4242,9171.0
2023-07-12 15:10:00,159.66,159.68,159.63,159.68,15317.0,153.3953,153.4146,153.3665,153.4146,15317.0
2023-07-12 15:15:00,159.69,159.7,159.62,159.63,6463.0,153.4242,153.4338,153.3569,153.3665,6463.0
2023-07-12 15:20:00,159.62,159.62,159.41,159.42,9820.0,153.3569,153.3569,153.1551,153.1648,9820.0
2023-07-12 15:25:00,159.4,159.45,159.33,159.44,4074.0,153.1455,153.1936,153.0783,153.184,4074.0
2023-07-12 15:30:00,159.45,159.54,159.43,159.5,20314.0,153.1936,153.28,153.1744,153.2416,20314.0
2023-07-12 15:35:00,159.56,159.59,159.53,159.55,13529.0,153.2993,153.3281,153.2704,153.2897,13529.0
2023-07-12 15:40:00,159.54,159.65,159.53,159.64,5583.0,153.28,153.3857,153.2704,153.3761,5583.0
2023-07-12 15:45:00,159.65,159.65,159.51,159.52,7696.0,153.3857,153.3857,153.2512,153.2608,7696.0
2023-07-12 15:50:00,159.5,159.53,159.43,159.53,26483.0,153.2416,153.2704,153.1744,153.2704,26483.0
2023-07-12 15:55:00,159.53,159.55,159.41,159.55,166742.0,153.2704,153.2897,153.1551,153.2897,166742.0
2023-07-13 09:30:00,159.82,159.96,159.76,159.85,87257.0,153.5491,153.6836,153.4914,153.5779,87257.0
2023-07-13 09:35:00,159.86,159.88,159.6,159.73,29281.0,153.5875,153.6067,153.3377,153.4626,29281.0
2023-07-13 09:40:00,159.71,159.87,159.59,159.74,34040.0,153.4434,153.5971,153.3281,153.4722,34040.0
2023-07-13 09:45:00,159.75,159.81,159.66,159.76,31237.0,153.4818,153.5395,153.3953,153.4914,31237.0
2023-07-13 09:50:00,159.75,159.84,159.74,159.84,11979.0,153.4818,153.5683,153.4722,153.5683,11979.0
2023-07-13 09:55:00,159.84,159.98,159.82,159.98,12956.0,153.5683,153.7028,153.5491,153.7028,12956.0
2023-07-13 10:00:00,159.98,160.01,159.89,160.0,14084.0,153.7028,153.7316,153.6163,153.722,14084.0
2023-07-13 10:05:00,160.02,160.07,159.97,160.0,8640.0,153.7412,153.7892,153.6932,153.722,8640.0
2023-07-13 10:10:00,160.0,160.03,159.94,159.97,16475.0,153.722,153.7508,153.6643,153.6932,16475.0
2023-07-13 10:15:00,159.97,160.0,159.87,159.94,40274.0,153.6932,153.722,153.5971,153.6643,40274.0
2023-07-13 10:20:00,159.93,160.0,159.84,160.0,54075.0,153.6547,153.722,153.5683,153.722,54075.0
2023-07-13 10:25:00,160.0,160.08,159.95,160.04,9168.0,153.722,153.7989,153.674,153.7604,9168.0
2023-07-13 10:30:00,160.04,160.14,160.03,160.13,5478.0,153.7604,153.8565,153.7508,153.8469,5478.0
2023-07-13 10:35:00,160.14,160.19,160.04,160.04,10625.0,153.8565,153.9045,153.7604,153.7604,10625.0
2023-07-13 10:40:00,160.03,160.05,159.92,159.93,32913.0,153.7508,153.77,153.6451,153.6547,32913.0
2023-07-13 10:45:00,159.95,160.01,159.9,159.91,52251.0,153.674,153.7316,153.6259,153.6355,52251.0
2023-07-13 10:50:00,159.92,159.93,159.85,159.87,8205.0,153.6451,153.6547,153.5779,153.5971,8205.0
2023-07-13 10:55:00,159.84,159.99,159.84,159.99,4672.0,153.5683,153.7124,153.5683,153.7124,4672.0
2023-07-13 11:00:00,160.0,160.02,159.94,159.98,13271.0,153.722,153.7412,153.6643,153.7028,13271.0
2023-07-13 11:05:00,159.99,159.99,159.86,159.86,4393.0,153.7124,153.7124,153.5875,153.5875,4393.0
2023-07-13 11:10:00,159.89,159.91,159.81,159.85,7580.0,153.6163,153.6355,153.5395,153.5779,7580.0
2023-07-13 11:15:00,159.86,159.99,159.85,159.95,6054.0,153.5875,153.7124,153.5779,153.674,6054.0
2023-07-13 11:20:00,159.94,159.95,159.9,159.91,7542.0,153.6643,153.674,153.6259,153.6355,7542.0
2023-07-13 11:25:00,159.9,159.92,159.88,159.89,7468.0,153.6259,153.6451,153.6067,153.6163,7468.0
2023-07-13 11:30:00,159.9,159.91,159.81,159.82,7174.0,153.6259,153.6355,153.5395,153.5491,7174.0
2023-07-13 11:35:00,159.82,159.87,159.82,159.87,5927.0,153.5491,153.5971,153.5491,153.5971,5927.0
2023-07-13 11:40:00,159.85,159.9,159.79,159.88,4432.0,153.5779,153.6259,153.5202,153.6067,4432.0
2023-07-13 11:45:00,159.89,159.92,159.87,159.88,3106.0,153.6163,153.6451,153.5971,153.6067,3106.0
2023-07-13 11:50:00,159.87,159.88,159.84,159.87,10294.0,153.5971,153.6067,153.5683,153.5971,10294.0
2023-07-13 11:55:00,159.87,159.92,159.87,159.92,7788.0,153.5971,153.6451,153.5971,153.6451,7788.0
2023-07-13 12:00:00,159.93,160.0,159.89,160.0,29959.0,153.6547,153.722,153.6163,153.722,29959.0
2023-07-13 12:05:00,160.0,160.0,159.93,159.95,6741.0,153.722,153.722,153.6547,153.674,6741.0
2023-07-13 12:10:00,159.93,159.95,159.9,159.95,3384.0,153.6547,153.674,153.6259,153.674,3384.0
2023-07-13 12:15:00,159.96,160.01,159.95,159.98,40544.0,153.6836,153.7316,153.674,153.7028,40544.0
2023-07-13 12:20:00,159.97,159.97,159.91,159.94,14245.0,153.6932,153.6932,153.6355,153.6643,14245.0
2023-07-13 12:25:00,159.92,159.97,159.92,159.93,4877.0,153.6451,153.6932,153.6451,153.6547,4877.0
2023-07-13 12:30:00,159.92,160.02,159.92,159.99,14192.0,153.6451,153.7412,153.6451,153.7124,14192.0
2023-07-13 12:35:00,160.0,160.02,159.95,159.95,3103.0,153.722,153.7412,153.674,153.674,3103.0
2023-07-13 12:40:00,159.97,159.98,159.93,159.94,8954.0,153.6932,153.7028,153.6547,153.6643,8954.0
2023-07-13 12:45:00,159.97,159.99,159.92,159.92,19274.0,153.6932,153.7124,153.6451,153.6451,19274.0
2023-07-13 12:50:00,159.91,159.98,159.91,159.95,2840.0,153.6355,153.7028,153.6355,153.674,2840.0
2023-07-13 12:55:00,159.92,159.92,159.84,159.89,3391.0,153.6451,153.6451,153.5683,153.6163,3391.0
2023-07-13 13:00:00,159.9,159.91,159.83,159.83,6077.0,153.6259,153.6355,153.5587,153.5587,6077.0
2023-07-13 13:05:00,159.84,159.85,159.73,159.74,2079.0,153.5683,153.5779,153.4626,153.4722,2079.0
2023-07-13 13:10:00,159.72,159.84,159.71,159.84,4626.0,153.453,153.5683,153.4434,153.5683,4626.0
2023-07-13 13:15:00,159.83,159.89,159.83,159.89,1945.0,153.5587,153.6163,153.5587,153.6163,1945.0
2023-07-13 13:20:00,159.87,159.88,159.83,159.85,3529.0,153.5971,153.6067,153.5587,153.5779,3529.0
2023-07-13 13:25:00,159.84,159.88,159.84,159.85,5305.0,153.5683,153.6067,153.5683,153.5779,5305.0
2023-07-13 13:30:00,159.86,159.91,159.86,159.88,3194.0,153.5875,153.6355,153.5875,153.6067,3194.0
2023-07-13 13:35:00,159.87,159.87,159.8,159.83,5284.0,153.5971,153.5971,153.5298,153.5587,5284.0
2023-07-13 13:40:00,159.82,159.88,159.82,159.86,3761.0,153.5491,153.6067,153.5491,153.5875,3761.0
2023-07-13 13:45:00,159.87,159.88,159.84,159.87,8421.0,153.5971,153.6067,153.5683,153.5971,8421.0
2023-07-13 13:50:00,159.86,159.92,159.84,159.92,2745.0,153.5875,153.6451,153.5683,153.6451,2745.0
2023-07-13 13:55:00,159.92,159.92,159.87,159.87,5025.0,153.6451,153.6451,153.5971,153.5971,5025.0
2023-07-13 14:00:00,159.88,159.92,159.88,159.92,1230.0,153.6067,153.6451,153.6067,153.6451,1230.0
2023-07-13 14:05:00,159.92,160.04,159.92,160.01,5283.0,153.6451,153.7604,153.6451,153.7316,5283.0
2023-07-13 14:10:00,160.02,160.05,160.0,160.01,1992.0,153.7412,153.77,153.722,153.7316,1992.0
2023-07-13 14:15:00,160.03,160.07,160.02,160.03,5272.0,153.7508,153.7892,153.7412,153.7508,5272.0
2023-07-13 14:20:00,160.04,160.07,160.02,160.02,4608.0,153.7604,153.7892,153.7412,153.7412,4608.0
2023-07-13 14:25:00,160.02,160.02,159.94,159.97,7123.0,153.7412,153.7412,153.6643,153.6932,7123.0
2023-07-13 14:30:00,159.97,160.02,159.92,160.01,8822.0,153.6932,153.7412,153.6451,153.7316,8822.0
2023-07-13 14:35:00,160.02,160.02,159.95,159.96,16624.0,153.7412,153.7412,153.674,153.6836,16624.0
2023-07-13 14:40:00,159.97,160.01,159.95,160.0,4437.0,153.6932,153.7316,153.674,153.722,4437.0
2023-07-13 14:45:00,160.02,160.07,160.01,160.06,2463.0,153.7412,153.7892,153.7316,153.7796,2463.0
2023-07-13 14:50:00,160.08,160.08,160.03,160.03,5716.0,153.7989,153.7989,153.7508,153.7508,5716.0
2023-07-13 14:55:00,160.02,160.12,160.02,160.12,5096.0,153.7412,153.8373,153.7412,153.8373,5096.0
2023-07-13 15:00:00,160.13,160.15,160.11,160.15,7245.0,153.8469,153.8661,153.8277,153.8661,7245.0
2023-07-13 15:05:00,160.14,160.14,160.07,160.09,10230.0,153.8565,153.8565,153.7892,153.8085,10230.0
2023-07-13 15:10:00,160.1,160.27,160.1,160.18,16997.0,153.8181,153.9814,153.8181,153.8949,16997.0
2023-07-13 15:15:00,160.18,160.21,160.05,160.09,9939.0,153.8949,153.9238,153.77,153.8085,9939.0
2023-07-13 15:20:00,160.11,160.19,160.1,160.14,9439.0,153.8277,153.9045,153.8181,153.8565,9439.0
2023-07-13 15:25:00,160.14,160.19,160.14,160.18,6178.0,153.8565,153.9045,153.8565,153.8949,6178.0
2023-07-13 15:30:00,160.16,160.23,160.14,160.15,60861.0,153.8757,153.943,153.8565,153.8661,60861.0
2023-07-13 15:35:00,160.15,160.24,160.14,160.24,4280.0,153.8661,153.9526,153.8565,153.9526,4280.0
2023-07-13 15:40:00,160.24,160.39,160.23,160.38,13640.0,153.9526,154.0967,153.943,154.0871,13640.0
2023-07-13 15:45:00,160.38,160.4,160.25,160.25,15730.0,154.0871,154.1063,153.9622,153.9622,15730.0
2023-07-13 15:50:00,160.25,160.31,160.21,160.24,22029.0,153.9622,154.0198,153.9238,153.9526,22029.0
2023-07-13 15:55:00,160.25,160.27,160.18,160.19,53538.0,153.9622,153.9814,153.8949,153.9045,53538.0
2023-07-14 09:30:00,160.38,160.38,159.97,160.05,50810.0,154.0871,154.0871,153.6932,153.77,50810.0
2023-07-14 09:35:00,160.09,160.18,159.81,159.94,9211.0,153.8085,153.8949,153.5395,153.6643,9211.0
2023-07-14 09:40:00,159.93,159.95,159.76,159.85,19512.0,153.6547,153.674,153.4914,153.5779,19512.0
2023-07-14 09:45:00,159.8,159.95,159.8,159.84,9259.0,153.5298,153.674,153.5298,153.5683,9259.0
2023-07-14 09:50:00,159.85,159.85,159.7,159.78,8713.0,153.5779,153.5779,153.4338,153.5106,8713.0
2023-07-14 09:55:00,159.78,159.81,159.68,159.68,9586.0,153.5106,153.5395,153.4146,153.4146,9586.0
2023-07-14 10:00:00,159.69,159.69,159.44,159.51,9139.0,153.4242,153.4242,153.184,153.2512,9139.0
2023-07-14 10:05:00,159.47,159.59,159.43,159.43,6254.0,153.2128,153.3281,153.1744,153.1744,6254.0
2023-07-14 10:10:00,159.49,159.52,159.4,159.44,7286.0,153.232,153.2608,153.1455,153.184,7286.0
2023-07-14 10:15:00,159.45,159.51,159.31,159.32,23888.0,153.1936,153.2512,153.0591,153.0687,23888.0
2023-07-14 10:20:00,159.3,159.35,159.27,159.29,32700.0,153.0495,153.0975,153.0206,153.0399,32700.0
2023-07-14 10:25:00,159.3,159.33,159.1,159.1,17355.0,153.0495,153.0783,152.8573,152.8573,17355.0
2023-07-14 10:30:00,159.1,159.1,158.91,158.95,5825.0,152.8573,152.8573,152.6748,152.7132,5825.0
2023-07-14 10:35:00,158.95,159.05,158.95,158.99,24553.0,152.7132,152.8093,152.7132,152.7516,24553.0
2023-07-14 10:40:00,159.0,159.06,158.92,158.96,52898.0,152.7612,152.8189,152.6844,152.7228,52898.0
2023-07-14 10:45:00,158.96,159.01,158.88,158.96,48780.0,152.7228,152.7708,152.6459,152.7228,48780.0
2023-07-14 10:50:00,158.96,159.09,158.95,159.08,16617.0,152.7228,152.8477,152.7132,152.8381,16617.0
2023-07-14 10:55:00,159.07,159.16,159.04,159.15,10988.0,152.8285,152.915,152.7997,152.9053,10988.0
2023-07-14 11:00:00,159.18,159.18,159.03,159.1,6165.0,152.9342,152.9342,152.7901,152.8573,6165.0
2023-07-14 11:05:00,159.11,159.15,159.07,159.09,6617.0,152.8669,152.9053,152.8285,152.8477,6617.0
2023-07-14 11:10:00,159.13,159.15,159.09,159.13,5983.0,152.8861,152.9053,152.8477,152.8861,5983.0
2023-07-14 11:15:00,159.18,159.2,159.12,159.16,21554.0,152.9342,152.9534,152.8765,152.915,21554.0
2023-07-14 11:20:00,159.16,159.17,159.11,159.12,8410.0,152.915,152.9246,152.8669,152.8765,8410.0
2023-07-14 11:25:00,159.12,159.19,159.1,159.18,8091.0,152.8765,152.9438,152.8573,152.9342,8091.0
2023-07-14 11:30:00,159.19,159.23,159.17,159.22,6873.0,152.9438,152.9822,152.9246,152.9726,6873.0
2023-07-14 11:35:00,159.22,159.26,159.16,159.23,6633.0,152.9726,153.011,152.915,152.9822,6633.0
2023-07-14 11:40:00,159.22,159.22,159.11,159.17,7064.0,152.9726,152.9726,152.8669,152.9246,7064.0
2023-07-14 11:45:00,159.13,159.13,159.05,159.05,72381.0,152.8861,152.8861,152.8093,152.8093,72381.0
2023-07-14 11:50:00,159.05,159.06,158.96,159.05,18845.0,152.8093,152.8189,152.7228,152.8093,18845.0
2023-07-14 11:55:00,159.05,159.17,159.04,159.16,8723.0,152.8093,152.9246,152.7997,152.915,8723.0
2023-07-14 12:00:00,159.16,159.23,159.15,159.18,6431.0,152.915,152.9822,152.9053,152.9342,6431.0
2023-07-14 12:05:00,159.15,159.18,159.08,159.08,5477.0,152.9053,152.9342,152.8381,152.8381,5477.0
2023-07-14 12:10:00,159.07,159.09,159.04,159.08,6058.0,152.8285,152.8477,152.7997,152.8381,6058.0
2023-07-14 12:15:00,159.07,159.11,159.06,159.09,9738.0,152.8285,152.8669,152.8189,152.8477,9738.0
2023-07-14 12:20:00,159.09,159.1,159.05,159.07,1175.0,152.8477,152.8573,152.8093,152.8285,1175.0
2023-07-14 12:25:00,159.08,159.1,159.04,159.05,661.0,152.8381,152.8573,152.7997,152.8093,661.0
2023-07-14 12:30:00,159.02,159.12,159.02,159.11,2680.0,152.7804,152.8765,152.7804,152.8669,2680.0
2023-07-14 12:35:00,159.1,159.11,159.06,159.06,2708.0,152.8573,152.8669,152.8189,152.8189,2708.0
2023-07-14 12:40:00,159.06,159.13,159.05,159.12,8345.0,152.8189,152.8861,152.8093,152.8765,8345.0
2023-07-14 12:45:00,159.13,159.15,159.04,159.1,7530.0,152.8861,152.9053,152.7997,152.8573,7530.0
2023-07-14 12:50:00,159.11,159.11,159.04,159.06,4856.0,152.8669,152.8669,152.7997,152.8189,4856.0
2023-07-14 12:55:00,159.06,159.09,159.03,159.09,19586.0,152.8189,152.8477,152.7901,152.8477,19586.0
2023-07-14 13:00:00,159.09,159.12,159.0,159.07,19235.0,152.8477,152.8765,152.7612,152.8285,19235.0
2023-07-14 13:05:00,159.07,159.07,158.98,159.0,41282.0,152.8285,152.8285,152.742,152.7612,41282.0
2023-07-14 13:10:00,159.01,159.13,159.01,159.08,40691.0,152.7708,152.8861,152.7708,152.8381,40691.0
2023-07-14 13:15:00,159.09,159.15,159.08,159.14,43999.0,152.8477,152.9053,152.8381,152.8957,43999.0
2023-07-14 13:20:00,159.15,159.2,159.08,159.08,39493.0,152.9053,152.9534,152.8381,152.8381,39493.0
2023-07-14 13:25:00,159.07,159.15,159.04,159.14,12727.0,152.8285,152.9053,152.7997,152.8957,12727.0
2023-07-14 13:30:00,159.15,159.2,159.14,159.18,5341.0,152.9053,152.9534,152.8957,152.9342,5341.0
2023-07-14 13:35:00,159.2,159.28,159.2,159.28,2525.0,152.9534,153.0302,152.9534,153.0302,2525.0
2023-07-14 13:40:00,159.27,159.29,159.24,159.25,3341.0,153.0206,153.0399,152.9918,153.0014,3341.0
2023-07-14 13:45:00,159.25,159.3,159.25,159.29,9116.0,153.0014,153.0495,153.0014,153.0399,9116.0
2023-07-14 13:50:00,159.29,159.31,159.26,159.31,46756.0,153.0399,153.0591,153.011,153.0591,46756.0
2023-07-14 13:55:00,159.32,159.35,159.25,159.28,7349.0,153.0687,153.0975,153.0014,153.0302,7349.0
2023-07-14 14:00:00,159.27,159.33,159.27,159.31,2163.0,153.0206,153.0783,153.0206,153.0591,2163.0
2023-07-14 14:05:00,159.31,159.35,159.3,159.33,4383.0,153.0591,153.0975,153.0495,153.0783,4383.0
2023-07-14 14:10:00,159.34,159.38,159.33,159.36,4398.0,153.0879,153.1263,153.0783,153.1071,4398.0
2023-07-14 14:15:00,159.36,159.38,159.33,159.35,5718.0,153.1071,153.1263,153.0783,153.0975,5718.0
2023-07-14 14:20:00,159.34,159.35,159.25,159.28,8261.0,153.0879,153.0975,153.0014,153.0302,8261.0
2023-07-14 14:25:00,159.31,159.31,159.27,159.28,4566.0,153.0591,153.0591,153.0206,153.0302,4566.0
2023-07-14 14:30:00,159.28,159.34,159.26,159.28,2786.0,153.0302,153.0879,153.011,153.0302,2786.0
2023-07-14 14:35:00,159.25,159.27,159.19,159.23,9437.0,153.0014,153.0206,152.9438,152.9822,9437.0
2023-07-14 14:40:00,159.25,159.29,159.21,159.22,3228.0,153.0014,153.0399,152.963,152.9726,3228.0
2023-07-14 14:45:00,159.23,159.23,159.18,159.2,4475.0,152.9822,152.9822,152.9342,152.9534,4475.0
2023-07-14 14:50:00,159.22,159.34,159.22,159.33,4137.0,152.9726,153.0879,152.9726,153.0783,4137.0
2023-07-14 14:55:00,159.31,159.32,159.19,159.22,5217.0,153.0591,153.0687,152.9438,152.9726,5217.0
2023-07-14 15:00:00,159.2,159.2,159.03,159.1,12584.0,152.9534,152.9534,152.7901,152.8573,12584.0
2023-07-14 15:05:00,159.11,159.17,159.05,159.17,8904.0,152.8669,152.9246,152.8093,152.9246,8904.0
2023-07-14 15:10:00,159.19,159.26,159.16,159.26,5624.0,152.9438,153.011,152.915,153.011,5624.0
2023-07-14 15:15:00,159.28,159.35,159.27,159.3,7293.0,153.0302,153.0975,153.0206,153.0495,7293.0
2023-07-14 15:20:00,159.31,159.31,159.22,159.22,29266.0,153.0591,153.0591,152.9726,152.9726,29266.0
2023-07-14 15:25:00,159.21,159.24,159.16,159.18,6839.0,152.963,152.9918,152.915,152.9342,6839.0
2023-07-14 15:30:00,159.2,159.21,159.13,159.15,6455.0,152.9534,152.963,152.8861,152.9053,6455.0
2023-07-14 15:35:00,159.17,159.17,159.1,159.17,8903.0,152.9246,152.9246,152.8573,152.9246,8903.0
2023-07-14 15:40:00,159.17,159.18,159.06,159.06,116231.0,152.9246,152.9342,152.8189,152.8189,116231.0
2023-07-14 15:45:00,159.07,159.12,158.97,159.0,26110.0,152.8285,152.8765,152.7324,152.7612,26110.0
2023-07-14 15:50:00,158.99,159.15,158.94,159.06,31307.0,152.7516,152.9053,152.7036,152.8189,31307.0
2023-07-14 15:55:00,159.08,159.13,158.93,159.12,68520.0,152.8381,152.8861,152.694,152.8765,68520.0
2023-07-17 09:30:00,158.74,158.88,158.6,158.6,28784.0,152.5114,152.6459,152.3769,152.3769,28784.0
2023-07-17 09:35:00,158.61,158.68,158.35,158.55,11210.0,152.3865,152.4538,152.1367,152.3289,11210.0
2023-07-17 09:40:00,158.51,158.64,158.46,158.64,20932.0,152.2905,152.4154,152.2424,152.4154,20932.0
2023-07-17 09:45:00,158.74,158.96,158.72,158.95,7981.0,152.5114,152.7228,152.4922,152.7132,7981.0
2023-07-17 09:50:00,159.0,159.15,158.98,159.13,17328.0,152.7612,152.9053,152.742,152.8861,17328.0
2023-07-17 09:55:00,159.09,159.18,159.05,159.08,11270.0,152.8477,152.9342,152.8093,152.8381,11270.0
2023-07-17 10:00:00,159.09,159.23,159.06,159.16,27158.0,152.8477,152.9822,152.8189,152.915,27158.0
2023-07-17 10:05:00,159.15,159.23,159.12,159.15,6745.0,152.9053,152.9822,152.8765,152.9053,6745.0
2023-07-17 10:10:00,159.1,159.16,159.03,159.11,15218.0,152.8573,152.915,152.7901,152.8669,15218.0
2023-07-17 10:15:00,159.14,159.15,159.06,159.11,6721.0,152.8957,152.9053,152.8189,152.8669,6721.0
2023-07-17 10:20:00,159.12,159.13,159.05,159.13,13658.0,152.8765,152.8861,152.8093,152.8861,13658.0
2023-07-17 10:25:00,159.11,159.12,159.03,159.07,12734.0,152.8669,152.8765,152.7901,152.8285,12734.0
2023-07-17 10:30:00,159.1,159.11,159.01,159.02,10942.0,152.8573,152.8669,152.7708,152.7804,10942.0
2023-07-17 10:35:00,159.03,159.05,158.92,159.02,109132.0,152.7901,152.8093,152.6844,152.7804,109132.0
2023-07-17 10:40:00,159.03,159.16,159.02,159.15,6948.0,152.7901,152.915,152.7804,152.9053,6948.0
2023-07-17 10:45:00,159.16,159.28,159.11,159.22,18731.0,152.915,153.0302,152.8669,152.9726,18731.0
2023-07-17 10:50:00,159.18,159.21,159.16,159.19,6066.0,152.9342,152.963,152.915,152.9438,6066.0
2023-07-17 10:55:00,159.2,159.22,159.13,159.17,28041.0,152.9534,152.9726,152.8861,152.9246,28041.0
2023-07-17 11:00:00,159.17,159.22,159.17,159.2,4025.0,152.9246,152.9726,152.9246,152.9534,4025.0
2023-07-17 11:05:00,159.17,159.18,159.12,159.13,6205.0,152.9246,152.9342,152.8765,152.8861,6205.0
2023-07-17 11:10:00,159.15,159.22,159.12,159.22,13270.0,152.9053,152.9726,152.8765,152.9726,13270.0
2023-07-17 11:15:00,159.2,159.27,159.18,159.25,8285.0,152.9534,153.0206,152.9342,153.0014,8285.0
2023-07-17 11:20:00,159.26,159.32,159.25,159.31,9017.0,153.011,153.0687,153.0014,153.0591,9017.0
2023-07-17 11:25:00,159.31,159.32,159.23,159.27,11447.0,153.0591,153.0687,152.9822,153.0206,11447.0
2023-07-17 11:30:00,159.25,159.31,159.25,159.29,6317.0,153.0014,153.0591,153.0014,153.0399,6317.0
2023-07-17 11:35:00,159.3,159.37,159.3,159.31,12020.0,153.0495,153.1167,153.0495,153.0591,12020.0
2023-07-17 11:40:00,159.32,159.37,159.31,159.36,7348.0,153.0687,153.1167,153.0591,153.1071,7348.0
2023-07-17 11:45:00,159.34,159.4,159.34,159.37,2956.0,153.0879,153.1455,153.0879,153.1167,2956.0
2023-07-17 11:50:00,159.38,159.41,159.31,159.33,18878.0,153.1263,153.1551,153.0591,153.0783,18878.0
2023-07-17 11:55:00,159.33,159.38,159.33,159.35,26533.0,153.0783,153.1263,153.0783,153.0975,26533.0
2023-07-17 12:00:00,159.36,159.37,159.31,159.33,7639.0,153.1071,153.1167,153.0591,153.0783,7639.0
2023-07-17 12:05:00,159.36,159.37,159.33,159.35,3208.0,153.1071,153.1167,153.0783,153.0975,3208.0
2023-07-17 12:10:00,159.37,159.44,159.37,159.39,10823.0,153.1167,153.184,153.1167,153.1359,10823.0
2023-07-17 12:15:00,159.38,159.39,159.3,159.3,4492.0,153.1263,153.1359,153.0495,153.0495,4492.0
2023-07-17 12:20:00,159.28,159.37,159.27,159.33,4645.0,153.0302,153.1167,153.0206,153.0783,4645.0
2023-07-17 12:25:00,159.38,159.38,159.35,159.35,2555.0,153.1263,153.1263,153.0975,153.0975,2555.0
2023-07-17 12:30:00,159.34,159.37,159.32,159.34,15580.0,153.0879,153.1167,153.0687,153.0879,15580.0
2023-07-17 12:35:00,159.33,159.37,159.3,159.34,5539.0,153.0783,153.1167,153.0495,153.0879,5539.0
2023-07-17 12:40:00,159.35,159.43,159.34,159.41,5127.0,153.0975,153.1744,153.0879,153.1551,5127.0
2023-07-17 12:45:00,159.43,159.43,159.35,159.36,4884.0,153.1744,153.1744,153.0975,153.1071,4884.0
2023-07-17 12:50:00,159.34,159.41,159.34,159.4,5288.0,153.0879,153.1551,153.0879,153.1455,5288.0
2023-07-17 12:55:00,159.42,159.42,159.4,159.41,1600.0,153.1648,153.1648,153.1455,153.1551,1600.0
2023-07-17 13:00:00,159.4,159.4,159.37,159.38,1463.0,153.1455,153.1455,153.1167,153.1263,1463.0
2023-07-17 13:05:00,159.38,159.42,159.3,159.34,22035.0,153.1263,153.1648,153.0495,153.0879,22035.0
2023-07-17 13:10:00,159.34,159.4,159.33,159.39,11290.0,153.0879,153.1455,153.0783,153.1359,11290.0
2023-07-17 13:15:00,159.4,159.41,159.38,159.39,4431.0,153.1455,153.1551,153.1263,153.1359,4431.0
2023-07-17 13:20:00,159.38,159.38,159.33,159.34,7586.0,153.1263,153.1263,153.0783,153.0879,7586.0
2023-07-17 13:25:00,159.35,159.41,159.34,159.39,5221.0,153.0975,153.1551,153.0879,153.1359,5221.0
2023-07-17 13:30:00,159.39,159.41,159.38,159.41,14495.0,153.1359,153.1551,153.1263,153.1551,14495.0
2023-07-17 13:35:00,159.42,159.45,159.41,159.42,9532.0,153.1648,153.1936,153.1551,153.1648,9532.0
2023-07-17 13:40:00,159.42,159.45,159.4,159.43,2186.0,153.1648,153.1936,153.1455,153.1744,2186.0
2023-07-17 13:45:00,159.45,159.46,159.43,159.44,2918.0,153.1936,153.2032,153.1744,153.184,2918.0
2023-07-17 13:50:00,159.44,159.44,159.35,159.37,4638.0,153.184,153.184,153.0975,153.1167,4638.0
2023-07-17 13:55:00,159.37,159.39,159.36,159.38,3199.0,153.1167,153.1359,153.1071,153.1263,3199.0
2023-07-17 14:00:00,159.39,159.42,159.33,159.34,91536.0,153.1359,153.1648,153.0783,153.0879,91536.0
2023-07-17 14:05:00,159.35,159.4,159.35,159.38,5170.0,153.0975,153.1455,153.0975,153.1263,5170.0
2023-07-17 14:10:00,159.38,159.42,159.35,159.42,12436.0,153.1263,153.1648,153.0975,153.1648,12436.0
2023-07-17 14:15:00,159.41,159.43,159.35,159.36,7941.0,153.1551,153.1744,153.0975,153.1071,7941.0
2023-07-17 14:20:00,159.35,159.47,159.35,159.47,41670.0,153.0975,153.2128,153.0975,153.2128,41670.0
2023-07-17 14:25:00,159.46,159.48,159.43,159.44,18131.0,153.2032,153.2224,153.1744,153.184,18131.0
2023-07-17 14:30:00,159.44,159.47,159.42,159.43,45198.0,153.184,153.2128,153.1648,153.1744,45198.0
2023-07-17 14:35:00,159.43,159.45,159.33,159.33,4843.0,153.1744,153.1936,153.0783,153.0783,4843.0
2023-07-17 14:40:00,159.34,159.41,159.34,159.4,2901.0,153.0879,153.1551,153.0879,153.1455,2901.0
2023-07-17 14:45:00,159.41,159.41,159.39,159.4,16733.0,153.1551,153.1551,153.1359,153.1455,16733.0
2023-07-17 14:50:00,159.4,159.44,159.4,159.44,1786.0,153.1455,153.184,153.1455,153.184,1786.0
2023-07-17 14:55:00,159.43,159.43,159.4,159.41,4178.0,153.1744,153.1744,153.1455,153.1551,4178.0
2023-07-17 15:00:00,159.42,159.46,159.42,159.43,2799.0,153.1648,153.2032,153.1648,153.1744,2799.0
2023-07-17 15:05:00,159.39,159.43,159.37,159.43,4963.0,153.1359,153.1744,153.1167,153.1744,4963.0
2023-07-17 15:10:00,159.41,159.47,159.41,159.47,13389.0,153.1551,153.2128,153.1551,153.2128,13389.0
2023-07-17 15:15:00,159.46,159.64,159.4,159.6,39022.0,153.2032,153.3761,153.1455,153.3377,39022.0
2023-07-17 15:20:00,159.63,159.64,159.47,159.55,35004.0,153.3665,153.3761,153.2128,153.2897,35004.0
2023-07-17 15:25:00,159.55,159.57,159.48,159.49,23201.0,153.2897,153.3089,153.2224,153.232,23201.0
2023-07-17 15:30:00,159.47,159.48,159.36,159.42,9928.0,153.2128,153.2224,153.1071,153.1648,9928.0
2023-07-17 15:35:00,159.41,159.52,159.4,159.49,7449.0,153.1551,153.2608,153.1455,153.232,7449.0
2023-07-17 15:40:00,159.5,159.51,159.46,159.46,9289.0,153.2416,153.2512,153.2032,153.2032,9289.0
2023-07-17 15:45:00,159.44,159.5,159.42,159.42,13909.0,153.184,153.2416,153.1648,153.1648,13909.0
2023-07-17 15:50:00,159.41,159.42,159.29,159.36,52670.0,153.1551,153.1648,153.0399,153.1071,52670.0
2023-07-17 15:55:00,159.34,159.37,159.16,159.21,27815.0,153.0879,153.1167,152.915,152.963,27815.0
2023-07-18 09:30:00,159.27,159.58,159.18,159.58,35374.0,153.0206,153.3185,152.9342,153.3185,35374.0
2023-07-18 09:35:00,159.63,159.88,159.63,159.84,16749.0,153.3665,153.6067,153.3665,153.5683,16749.0
2023-07-18 09:40:00,159.93,160.14,159.88,160.14,18010.0,153.6547,153.8565,153.6067,153.8565,18010.0
2023-07-18 09:45:00,160.18,160.23,160.11,160.16,10657.0,153.8949,153.943,153.8277,153.8757,10657.0
2023-07-18 09:50:00,160.28,160.35,160.26,160.33,18576.0,153.991,154.0583,153.9718,154.039,18576.0
2023-07-18 09:55:00,160.3,160.4,160.29,160.37,17601.0,154.0102,154.1063,154.0006,154.0775,17601.0
2023-07-18 10:00:00,160.38,160.56,160.35,160.55,10845.0,154.0871,154.26,154.0583,154.2504,10845.0
2023-07-18 10:05:00,160.61,160.62,160.56,160.6,3355.0,154.3081,154.3177,154.26,154.2985,3355.0
2023-07-18 10:10:00,160.62,160.62,160.56,160.6,6331.0,154.3177,154.3177,154.26,154.2985,6331.0
2023-07-18 10:15:00,160.58,160.58,160.43,160.52,6583.0,154.2792,154.2792,154.1351,154.2216,6583.0
2023-07-18 10:20:00,160.51,160.54,160.48,160.54,9201.0,154.212,154.2408,154.1832,154.2408,9201.0
2023-07-18 10:25:00,160.52,160.59,160.47,160.53,13907.0,154.2216,154.2888,154.1736,154.2312,13907.0
2023-07-18 10:30:00,160.55,160.55,160.39,160.39,4856.0,154.2504,154.2504,154.0967,154.0967,4856.0
2023-07-18 10:35:00,160.41,160.52,160.4,160.49,7499.0,154.1159,154.2216,154.1063,154.1928,7499.0
2023-07-18 10:40:00,160.5,160.53,160.45,160.47,13331.0,154.2024,154.2312,154.1543,154.1736,13331.0
2023-07-18 10:45:00,160.48,160.57,160.47,160.57,5550.0,154.1832,154.2696,154.1736,154.2696,5550.0
2023-07-18 10:50:00,160.59,160.64,160.57,160.64,3289.0,154.2888,154.3369,154.2696,154.3369,3289.0
2023-07-18 10:55:00,160.64,160.64,160.55,160.62,15487.0,154.3369,154.3369,154.2504,154.3177,15487.0
2023-07-18 11:00:00,160.61,160.68,160.61,160.68,13446.0,154.3081,154.3753,154.3081,154.3753,13446.0
2023-07-18 11:05:00,160.69,160.78,160.67,160.74,9787.0,154.3849,154.4714,154.3657,154.433,9787.0
2023-07-18 11:10:00,160.72,160.77,160.7,160.76,9506.0,154.4137,154.4618,154.3945,154.4522,9506.0
2023-07-18 11:15:00,160.75,160.76,160.69,160.74,5275.0,154.4426,154.4522,154.3849,154.433,5275.0
2023-07-18 11:20:00,160.75,160.75,160.7,160.7,6315.0,154.4426,154.4426,154.3945,154.3945,6315.0
2023-07-18 11:25:00,160.7,160.76,160.68,160.74,8858.0,154.3945,154.4522,154.3753,154.433,8858.0
2023-07-18 11:30:00,160.73,160.73,160.52,160.53,8761.0,154.4234,154.4234,154.2216,154.2312,8761.0
2023-07-18 11:35:00,160.51,160.56,160.44,160.47,4711.0,154.212,154.26,154.1447,154.1736,4711.0
2023-07-18 11:40:00,160.46,160.47,160.27,160.3,11694.0,154.1639,154.1736,153.9814,154.0102,11694.0
2023-07-18 11:45:00,160.3,160.34,160.19,160.31,26945.0,154.0102,154.0487,153.9045,154.0198,26945.0
2023-07-18 11:50:00,160.31,160.34,160.25,160.32,25358.0,154.0198,154.0487,153.9622,154.0294,25358.0
2023-07-18 11:55:00,160.32,160.34,160.27,160.34,18045.0,154.0294,154.0487,153.9814,154.0487,18045.0
2023-07-18 12:00:00,160.33,160.37,160.14,160.14,4802.0,154.039,154.0775,153.8565,153.8565,4802.0
2023-07-18 12:05:00,160.15,160.15,160.03,160.06,7668.0,153.8661,153.8661,153.7508,153.7796,7668.0
2023-07-18 12:10:00,160.04,160.08,159.99,160.04,25037.0,153.7604,153.7989,153.7124,153.7604,25037.0
2023-07-18 12:15:00,160.05,160.08,160.04,160.08,4107.0,153.77,153.7989,153.7604,153.7989,4107.0
2023-07-18 12:20:00,160.07,160.07,159.86,159.86,28807.0,153.7892,153.7892,153.5875,153.5875,28807.0
2023-07-18 12:25:00,159.87,159.92,159.86,159.89,6989.0,153.5971,153.6451,153.5875,153.6163,6989.0
2023-07-18 12:30:00,159.9,159.9,159.82,159.82,7981.0,153.6259,153.6259,153.5491,153.5491,7981.0
2023-07-18 12:35:00,159.82,159.83,159.77,159.81,4543.0,153.5491,153.5587,153.501,153.5395,4543.0
2023-07-18 12:40:00,159.86,159.88,159.76,159.78,2465.0,153.5875,153.6067,153.4914,153.5106,2465.0
2023-07-18 12:45:00,159.79,159.79,159.72,159.76,3472.0,153.5202,153.5202,153.453,153.4914,3472.0
2023-07-18 12:50:00,159.78,159.87,159.78,159.87,5024.0,153.5106,153.5971,153.5106,153.5971,5024.0
2023-07-18 12:55:00,159.88,159.88,159.8,159.82,3528.0,153.6067,153.6067,153.5298,153.5491,3528.0
2023-07-18 13:00:00,159.8,159.85,159.77,159.84,5803.0,153.5298,153.5779,153.501,153.5683,5803.0
2023-07-18 13:05:00,159.87,159.87,159.83,159.84,6544.0,153.5971,153.5971,153.5587,153.5683,6544.0
2023-07-18 13:10:00,159.86,159.87,159.82,159.85,5578.0,153.5875,153.5971,153.5491,153.5779,5578.0
2023-07-18 13:15:00,159.86,159.88,159.79,159.83,8715.0,153.5875,153.6067,153.5202,153.5587,8715.0
2023-07-18 13:20:00,159.82,159.87,159.8,159.83,4291.0,153.5491,153.5971,153.5298,153.5587,4291.0
2023-07-18 13:25:00,159.83,159.84,159.79,159.8,4912.0,153.5587,153.5683,153.5202,153.5298,4912.0
2023-07-18 13:30:00,159.78,159.78,159.7,159.71,6044.0,153.5106,153.5106,153.4338,153.4434,6044.0
2023-07-18 13:35:00,159.71,159.77,159.7,159.76,10286.0,153.4434,153.501,153.4338,153.4914,10286.0
2023-07-18 13:40:00,159.76,159.81,159.76,159.77,3604.0,153.4914,153.5395,153.4914,153.501,3604.0
2023-07-18 13:45:00,159.78,159.83,159.72,159.82,3018.0,153.5106,153.5587,153.453,153.5491,3018.0
2023-07-18 13:50:00,159.82,159.89,159.82,159.86,3510.0,153.5491,153.6163,153.5491,153.5875,3510.0
2023-07-18 13:55:00,159.86,159.88,159.82,159.84,9916.0,153.5875,153.6067,153.5491,153.5683,9916.0
2023-07-18 14:00:00,159.83,159.91,159.82,159.91,2944.0,153.5587,153.6355,153.5491,153.6355,2944.0
2023-07-18 14:05:00,159.91,159.93,159.88,159.92,14853.0,153.6355,153.6547,153.6067,153.6451,14853.0
2023-07-18 14:10:00,159.93,159.95,159.9,159.94,26858.0,153.6547,153.674,153.6259,153.6643,26858.0
2023-07-18 14:15:00,159.94,159.94,159.89,159.92,15914.0,153.6643,153.6643,153.6163,153.6451,15914.0
2023-07-18 14:20:00,159.92,159.96,159.88,159.93,23663.0,153.6451,153.6836,153.6067,153.6547,23663.0
2023-07-18 14:25:00,159.98,160.07,159.96,160.07,23830.0,153.7028,153.7892,153.6836,153.7892,23830.0
2023-07-18 14:30:00,160.06,160.12,160.01,160.01,25880.0,153.7796,153.8373,153.7316,153.7316,25880.0
2023-07-18 14:35:00,160.0,160.01,159.88,159.9,13730.0,153.722,153.7316,153.6067,153.6259,13730.0
2023-07-18 14:40:00,159.9,159.91,159.84,159.88,12077.0,153.6259,153.6355,153.5683,153.6067,12077.0
2023-07-18 14:45:00,159.91,160.02,159.91,160.0,2669.0,153.6355,153.7412,153.6355,153.722,2669.0
2023-07-18 14:50:00,160.0,160.0,159.94,159.95,3922.0,153.722,153.722,153.6643,153.674,3922.0
2023-07-18 14:55:00,159.95,159.97,159.94,159.96,48438.0,153.674,153.6932,153.6643,153.6836,48438.0
2023-07-18 15:00:00,159.98,160.0,159.89,159.98,14700.0,153.7028,153.722,153.6163,153.7028,14700.0
2023-07-18 15:05:00,159.99,160.04,159.99,160.03,4059.0,153.7124,153.7604,153.7124,153.7508,4059.0
2023-07-18 15:10:00,160.05,160.18,160.05,160.16,29245.0,153.77,153.8949,153.77,153.8757,29245.0
2023-07-18 15:15:00,160.17,160.24,160.17,160.21,10515.0,153.8853,153.9526,153.8853,153.9238,10515.0
2023-07-18 15:20:00,160.22,160.27,160.17,160.27,32684.0,153.9334,153.9814,153.8853,153.9814,32684.0
2023-07-18 15:25:00,160.27,160.28,160.22,160.24,9172.0,153.9814,153.991,153.9334,153.9526,9172.0
2023-07-18 15:30:00,160.22,160.23,160.13,160.18,8647.0,153.9334,153.943,153.8469,153.8949,8647.0
2023-07-18 15:35:00,160.18,160.22,160.16,160.22,5798.0,153.8949,153.9334,153.8757,153.9334,5798.0
2023-07-18 15:40:00,160.23,160.3,160.23,160.28,8193.0,153.943,154.0102,153.943,153.991,8193.0
2023-07-18 15:45:00,160.28,160.36,160.24,160.31,12212.0,153.991,154.0679,153.9526,154.0198,12212.0
2023-07-18 15:50:00,160.33,160.39,160.26,160.29,23982.0,154.039,154.0967,153.9718,154.0006,23982.0
2023-07-18 15:55:00,160.28,160.32,160.23,160.28,45278.0,153.991,154.0294,153.943,153.991,45278.0
2023-07-19 09:30:00,160.62,161.2,160.62,161.08,40825.0,154.3177,154.8749,154.3177,154.7596,40825.0
2023-07-19 09:35:00,161.14,161.28,161.05,161.09,7199.0,154.8173,154.9518,154.7308,154.7692,7199.0
2023-07-19 09:40:00,161.1,161.14,160.91,161.05,16493.0,154.7788,154.8173,154.5963,154.7308,16493.0
2023-07-19 09:45:00,161.02,161.17,161.02,161.17,75119.0,154.702,154.8461,154.702,154.8461,75119.0
2023-07-19 09:50:00,161.16,161.27,161.15,161.22,13854.0,154.8365,154.9422,154.8269,154.8941,13854.0
2023-07-19 09:55:00,161.23,161.37,161.23,161.34,8633.0,154.9037,155.0382,154.9037,155.0094,8633.0
2023-07-19 10:00:00,161.35,161.37,161.28,161.36,8541.0,155.019,155.0382,154.9518,155.0286,8541.0
2023-07-19 10:05:00,161.37,161.43,161.31,161.42,5309.0,155.0382,155.0959,154.9806,155.0863,5309.0
2023-07-19 10:10:00,161.45,161.49,161.41,161.47,8460.0,155.1151,155.1535,155.0767,155.1343,8460.0
2023-07-19 10:15:00,161.43,161.54,161.39,161.54,6470.0,155.0959,155.2016,155.0575,155.2016,6470.0
2023-07-19 10:20:00,161.55,161.58,161.5,161.51,7748.0,155.2112,155.24,155.1631,155.1727,7748.0
2023-07-19 10:25:00,161.5,161.51,161.31,161.34,4850.0,155.1631,155.1727,154.9806,155.0094,4850.0
2023-07-19 10:30:00,161.35,161.36,161.21,161.22,6339.0,155.019,155.0286,154.8845,154.8941,6339.0
2023-07-19 10:35:00,161.23,161.24,161.03,161.06,4335.0,154.9037,154.9133,154.7116,154.7404,4335.0
2023-07-19 10:40:00,161.04,161.14,161.01,161.05,6909.0,154.7212,154.8173,154.6924,154.7308,6909.0
2023-07-19 10:45:00,161.03,161.09,160.98,161.01,9592.0,154.7116,154.7692,154.6635,154.6924,9592.0
2023-07-19 10:50:00,161.04,161.1,160.82,160.84,16523.0,154.7212,154.7788,154.5098,154.529,16523.0
2023-07-19 10:55:00,160.83,160.96,160.68,160.89,17516.0,154.5194,154.6443,154.3753,154.5771,17516.0
2023-07-19 11:00:00,160.91,160.95,160.85,160.9,6916.0,154.5963,154.6347,154.5386,154.5867,6916.0
2023-07-19 11:05:00,160.86,160.94,160.86,160.89,2425.0,154.5483,154.6251,154.5483,154.5771,2425.0
2023-07-19 11:10:00,160.88,160.9,160.82,160.86,5014.0,154.5675,154.5867,154.5098,154.5483,5014.0
2023-07-19 11:15:00,160.84,160.94,160.83,160.89,2202.0,154.529,154.6251,154.5194,154.5771,2202.0
2023-07-19 11:20:00,160.93,160.93,160.82,160.86,9674.0,154.6155,154.6155,154.5098,154.5483,9674.0
2023-07-19 11:25:00,160.84,160.93,160.84,160.93,3961.0,154.529,154.6155,154.529,154.6155,3961.0
2023-07-19 11:30:00,160.94,161.05,160.94,161.02,8910.0,154.6251,154.7308,154.6251,154.702,8910.0
2023-07-19 11:35:00,161.0,161.08,160.94,161.02,6677.0,154.6828,154.7596,154.6251,154.702,6677.0
2023-07-19 11:40:00,161.02,161.09,161.0,161.08,6322.0,154.702,154.7692,154.6828,154.7596,6322.0
2023-07-19 11:45:00,161.08,161.08,161.04,161.05,2338.0,154.7596,154.7596,154.7212,154.7308,2338.0
2023-07-19 11:50:00,161.01,161.1,160.98,161.09,2665.0,154.6924,154.7788,154.6635,154.7692,2665.0
2023-07-19 11:55:00,161.12,161.15,161.1,161.15,3111.0,154.798,154.8269,154.7788,154.8269,3111.0
2023-07-19 12:00:00,161.16,161.19,160.99,161.02,16403.0,154.8365,154.8653,154.6732,154.702,16403.0
2023-07-19 12:05:00,161.02,161.03,160.94,161.02,14065.0,154.702,154.7116,154.6251,154.702,14065.0
2023-07-19 12:10:00,161.06,161.06,160.99,161.02,27431.0,154.7404,154.7404,154.6732,154.702,27431.0
2023-07-19 12:15:00,161.02,161.14,161.02,161.12,56038.0,154.702,154.8173,154.702,154.798,56038.0
2023-07-19 12:20:00,161.09,161.14,161.0,161.12,8067.0,154.7692,154.8173,154.6828,154.798,8067.0
2023-07-19 12:25:00,161.11,161.12,161.03,161.05,9927.0,154.7884,154.798,154.7116,154.7308,9927.0
2023-07-19 12:30:00,161.03,161.03,160.86,160.93,5989.0,154.7116,154.7116,154.5483,154.6155,5989.0
2023-07-19 12:35:00,160.9,160.9,160.79,160.85,6058.0,154.5867,154.5867,154.481,154.5386,6058.0
2023-07-19 12:40:00,160.85,160.94,160.85,160.94,8947.0,154.5386,154.6251,154.5386,154.6251,8947.0
2023-07-19 12:45:00,160.94,161.0,160.9,160.99,10737.0,154.6251,154.6828,154.5867,154.6732,10737.0
2023-07-19 12:50:00,160.99,161.04,160.96,161.04,5216.0,154.6732,154.7212,154.6443,154.7212,5216.0
2023-07-19 12:55:00,161.03,161.12,161.01,161.12,24444.0,154.7116,154.798,154.6924,154.798,24444.0
2023-07-19 13:00:00,161.12,161.13,161.02,161.08,5595.0,154.798,154.8077,154.702,154.7596,5595.0
2023-07-19 13:05:00,161.08,161.08,160.96,161.02,10313.0,154.7596,154.7596,154.6443,154.702,10313.0
2023-07-19 13:10:00,161.01,161.23,161.01,161.23,6267.0,154.6924,154.9037,154.6924,154.9037,6267.0
2023-07-19 13:15:00,161.23,161.23,161.16,161.21,12299.0,154.9037,154.9037,154.8365,154.8845,12299.0
2023-07-19 13:20:00,161.2,161.2,161.13,161.16,4934.0,154.8749,154.8749,154.8077,154.8365,4934.0
2023-07-19 13:25:00,161.17,161.22,161.12,161.22,5196.0,154.8461,154.8941,154.798,154.8941,5196.0
2023-07-19 13:30:00,161.21,161.21,161.15,161.15,17921.0,154.8845,154.8845,154.8269,154.8269,17921.0
2023-07-19 13:35:00,161.12,161.16,161.1,161.15,10721.0,154.798,154.8365,154.7788,154.8269,10721.0
2023-07-19 13:40:00,161.15,161.22,161.13,161.19,6976.0,154.8269,154.8941,154.8077,154.8653,6976.0
2023-07-19 13:45:00,161.2,161.2,161.13,161.13,20343.0,154.8749,154.8749,154.8077,154.8077,20343.0
2023-07-19 13:50:00,161.14,161.16,161.1,161.14,12862.0,154.8173,154.8365,154.7788,154.8173,12862.0
2023-07-19 13:55:00,161.13,161.14,161.09,161.14,10432.0,154.8077,154.8173,154.7692,154.8173,10432.0
2023-07-19 14:00:00,161.15,161.19,161.13,161.16,14210.0,154.8269,154.8653,154.8077,154.8365,14210.0
2023-07-19 14:05:00,161.16,161.19,161.0,161.01,16661.0,154.8365,154.8653,154.6828,154.6924,16661.0
2023-07-19 14:10:00,161.0,161.03,160.91,160.95,10967.0,154.6828,154.7116,154.5963,154.6347,10967.0
2023-07-19 14:15:00,160.94,161.0,160.94,160.98,22530.0,154.6251,154.6828,154.6251,154.6635,22530.0
2023-07-19 14:20:00,160.98,161.02,160.95,161.0,11825.0,154.6635,154.702,154.6347,154.6828,11825.0
2023-07-19 14:25:00,160.99,161.06,160.99,161.05,6485.0,154.6732,154.7404,154.6732,154.7308,6485.0
2023-07-19 14:30:00,161.06,161.2,161.05,161.17,22664.0,154.7404,154.8749,154.7308,154.8461,22664.0
2023-07-19 14:35:00,161.16,161.22,161.14,161.22,54138.0,154.8365,154.8941,154.8173,154.8941,54138.0
2023-07-19 14:40:00,161.22,161.32,161.2,161.28,58778.0,154.8941,154.9902,154.8749,154.9518,58778.0
2023-07-19 14:45:00,161.28,161.28,161.24,161.26,26095.0,154.9518,154.9518,154.9133,154.9326,26095.0
2023-07-19 14:50:00,161.24,161.26,161.2,161.22,5023.0,154.9133,154.9326,154.8749,154.8941,5023.0
2023-07-19 14:55:00,161.23,161.25,161.21,161.22,5967.0,154.9037,154.9229,154.8845,154.8941,5967.0
2023-07-19 15:00:00,161.22,161.24,161.21,161.22,5009.0,154.8941,154.9133,154.8845,154.8941,5009.0
2023-07-19 15:05:00,161.19,161.22,161.18,161.2,8658.0,154.8653,154.8941,154.8557,154.8749,8658.0
2023-07-19 15:10:00,161.2,161.22,161.17,161.22,2247.0,154.8749,154.8941,154.8461,154.8941,2247.0
2023-07-19 15:15:00,161.23,161.27,161.23,161.26,2818.0,154.9037,154.9422,154.9037,154.9326,2818.0
2023-07-19 15:20:00,161.26,161.31,161.25,161.28,21231.0,154.9326,154.9806,154.9229,154.9518,21231.0
2023-07-19 15:25:00,161.28,161.33,161.27,161.28,22719.0,154.9518,154.9998,154.9422,154.9518,22719.0
2023-07-19 15:30:00,161.25,161.25,161.15,161.16,24090.0,154.9229,154.9229,154.8269,154.8365,24090.0
2023-07-19 15:35:00,161.17,161.17,161.04,161.14,22612.0,154.8461,154.8461,154.7212,154.8173,22612.0
2023-07-19 15:40:00,161.15,161.21,161.15,161.2,17372.0,154.8269,154.8845,154.8269,154.8749,17372.0
2023-07-19 15:45:00,161.19,161.19,161.11,161.13,21131.0,154.8653,154.8653,154.7884,154.8077,21131.0
2023-07-19 15:50:00,161.13,161.25,161.13,161.17,49521.0,154.8077,154.9229,154.8077,154.8461,49521.0
2023-07-19 15:55:00,161.17,161.19,161.1,161.1,151786.0,154.8461,154.8653,154.7788,154.7788,151786.0
2023-07-20 09:30:00,161.37,161.48,161.16,161.43,28478.0,155.0382,155.1439,154.8365,155.0959,28478.0
2023-07-20 09:35:00,161.46,161.56,161.39,161.44,5924.0,155.1247,155.2208,155.0575,155.1055,5924.0
2023-07-20 09:40:00,161.39,161.43,161.13,161.21,9360.0,155.0575,155.0959,154.8077,154.8845,9360.0
2023-07-20 09:45:00,161.22,161.42,161.2,161.39,5337.0,154.8941,155.0863,154.8749,155.0575,5337.0
2023-07-20 09:50:00,161.47,161.55,161.39,161.52,5480.0,155.1343,155.2112,155.0575,155.1824,5480.0
2023-07-20 09:55:00,161.55,161.56,161.39,161.53,8280.0,155.2112,155.2208,155.0575,155.192,8280.0
2023-07-20 10:00:00,161.58,161.58,161.51,161.54,2686.0,155.24,155.24,155.1727,155.2016,2686.0
2023-07-20 10:05:00,161.57,161.63,161.5,161.5,4013.0,155.2304,155.288,155.1631,155.1631,4013.0
2023-07-20 10:10:00,161.48,161.58,161.38,161.43,18700.0,155.1439,155.24,155.0478,155.0959,18700.0
2023-07-20 10:15:00,161.44,161.53,161.4,161.47,2455.0,155.1055,155.192,155.0671,155.1343,2455.0
2023-07-20 10:20:00,161.48,161.48,161.38,161.46,4994.0,155.1439,155.1439,155.0478,155.1247,4994.0
2023-07-20 10:25:00,161.46,161.48,161.41,161.48,4383.0,155.1247,155.1439,155.0767,155.1439,4383.0
2023-07-20 10:30:00,161.47,161.59,161.47,161.54,5878.0,155.1343,155.2496,155.1343,155.2016,5878.0
2023-07-20 10:35:00,161.56,161.67,161.52,161.59,4156.0,155.2208,155.3265,155.1824,155.2496,4156.0
2023-07-20 10:40:00,161.48,161.57,161.41,161.51,12608.0,155.1439,155.2304,155.0767,155.1727,12608.0
2023-07-20 10:45:00,161.52,161.63,161.52,161.56,5640.0,155.1824,155.288,155.1824,155.2208,5640.0
2023-07-20 10:50:00,161.65,161.77,161.64,161.75,17646.0,155.3073,155.4225,155.2976,155.4033,17646.0
2023-07-20 10:55:00,161.77,161.78,161.7,161.75,17826.0,155.4225,155.4322,155.3553,155.4033,17826.0
2023-07-20 11:00:00,161.74,161.85,161.73,161.75,10495.0,155.3937,155.4994,155.3841,155.4033,10495.0
2023-07-20 11:05:00,161.76,161.76,161.68,161.74,4725.0,155.4129,155.4129,155.3361,155.3937,4725.0
2023-07-20 11:10:00,161.73,161.76,161.66,161.67,9425.0,155.3841,155.4129,155.3169,155.3265,9425.0
2023-07-20 11:15:00,161.66,161.74,161.65,161.7,9478.0,155.3169,155.3937,155.3073,155.3553,9478.0
2023-07-20 11:20:00,161.69,161.71,161.63,161.66,5268.0,155.3457,155.3649,155.288,155.3169,5268.0
2023-07-20 11:25:00,161.65,161.8,161.64,161.72,19729.0,155.3073,155.4514,155.2976,155.3745,19729.0
2023-07-20 11:30:00,161.72,161.74,161.68,161.71,18065.0,155.3745,155.3937,155.3361,155.3649,18065.0
2023-07-20 11:35:00,161.71,161.81,161.71,161.78,9305.0,155.3649,155.461,155.3649,155.4322,9305.0
2023-07-20 11:40:00,161.79,161.85,161.77,161.81,3635.0,155.4418,155.4994,155.4225,155.461,3635.0
2023-07-20 11:45:00,161.78,161.79,161.68,161.77,6039.0,155.4322,155.4418,155.3361,155.4225,6039.0
2023-07-20 11:50:00,161.75,161.89,161.75,161.87,6341.0,155.4033,155.5378,155.4033,155.5186,6341.0
2023-07-20 11:55:00,161.87,161.94,161.87,161.93,23350.0,155.5186,155.5859,155.5186,155.5763,23350.0
2023-07-20 12:00:00,161.93,162.0,161.91,161.99,9237.0,155.5763,155.6435,155.5571,155.6339,9237.0
2023-07-20 12:05:00,161.99,162.08,161.95,162.08,3584.0,155.6339,155.7204,155.5955,155.7204,3584.0
2023-07-20 12:10:00,162.09,162.1,162.04,162.06,2900.0,155.73,155.7396,155.682,155.7012,2900.0
2023-07-20 12:15:00,162.07,162.14,162.07,162.13,16803.0,155.7108,155.778,155.7108,155.7684,16803.0
2023-07-20 12:20:00,162.13,162.14,162.03,162.04,52828.0,155.7684,155.778,155.6723,155.682,52828.0
2023-07-20 12:25:00,162.07,162.13,162.01,162.06,4607.0,155.7108,155.7684,155.6531,155.7012,4607.0
2023-07-20 12:30:00,162.07,162.07,161.96,161.97,13229.0,155.7108,155.7108,155.6051,155.6147,13229.0
2023-07-20 12:35:00,161.96,162.0,161.88,161.9,5548.0,155.6051,155.6435,155.5282,155.5474,5548.0
2023-07-20 12:40:00,161.9,161.99,161.9,161.92,6488.0,155.5474,155.6339,155.5474,155.5667,6488.0
2023-07-20 12:45:00,161.91,162.02,161.91,162.02,8085.0,155.5571,155.6627,155.5571,155.6627,8085.0
2023-07-20 12:50:00,162.02,162.02,161.96,161.98,6540.0,155.6627,155.6627,155.6051,155.6243,6540.0
2023-07-20 12:55:00,161.97,161.99,161.89,161.95,2803.0,155.6147,155.6339,155.5378,155.5955,2803.0
2023-07-20 13:00:00,161.94,161.96,161.91,161.94,11723.0,155.5859,155.6051,155.5571,155.5859,11723.0
2023-07-20 13:05:00,161.94,161.98,161.89,161.9,6156.0,155.5859,155.6243,155.5378,155.5474,6156.0
2023-07-20 13:10:00,161.89,161.98,161.89,161.97,3865.0,155.5378,155.6243,155.5378,155.6147,3865.0
2023-07-20 13:15:00,161.96,161.96,161.84,161.86,3276.0,155.6051,155.6051,155.4898,155.509,3276.0
2023-07-20 13:20:00,161.86,161.97,161.85,161.92,5921.0,155.509,155.6147,155.4994,155.5667,5921.0
2023-07-20 13:25:00,161.89,162.01,161.89,162.0,4619.0,155.5378,155.6531,155.5378,155.6435,4619.0
2023-07-20 13:30:00,161.98,162.01,161.95,162.01,4546.0,155.6243,155.6531,155.5955,155.6531,4546.0
2023-07-20 13:35:00,162.02,162.04,161.88,161.88,6836.0,155.6627,155.682,155.5282,155.5282,6836.0
2023-07-20 13:40:00,161.88,161.97,161.87,161.95,2313.0,155.5282,155.6147,155.5186,155.5955,2313.0
2023-07-20 13:45:00,161.95,161.98,161.95,161.96,1413.0,155.5955,155.6243,155.5955,155.6051,1413.0
2023-07-20 13:50:00,161.96,161.97,161.92,161.93,2183.0,155.6051,155.6147,155.5667,155.5763,2183.0
2023-07-20 13:55:00,161.93,161.99,161.92,161.94,2262.0,155.5763,155.6339,155.5667,155.5859,2262.0
2023-07-20 14:00:00,161.93,161.99,161.9,161.97,20474.0,155.5763,155.6339,155.5474,155.6147,20474.0
2023-07-20 14:05:00,161.97,162.04,161.96,162.02,4214.0,155.6147,155.682,155.6051,155.6627,4214.0
2023-07-20 14:10:00,162.0,162.0,161.94,161.95,6437.0,155.6435,155.6435,155.5859,155.5955,6437.0
2023-07-20 14:15:00,161.94,161.97,161.9,161.9,10674.0,155.5859,155.6147,155.5474,155.5474,10674.0
2023-07-20 14:20:00,161.87,162.01,161.84,161.96,24780.0,155.5186,155.6531,155.4898,155.6051,24780.0
2023-07-20 14:25:00,161.94,161.94,161.77,161.77,12087.0,155.5859,155.5859,155.4225,155.4225,12087.0
2023-07-20 14:30:00,161.78,161.93,161.78,161.92,8415.0,155.4322,155.5763,155.4322,155.5667,8415.0
2023-07-20 14:35:00,161.92,162.05,161.88,162.03,16094.0,155.5667,155.6916,155.5282,155.6723,16094.0
2023-07-20 14:40:00,162.02,162.04,161.98,162.02,11371.0,155.6627,155.682,155.6243,155.6627,11371.0
2023-07-20 14:45:00,162.02,162.07,162.01,162.06,8177.0,155.6627,155.7108,155.6531,155.7012,8177.0
2023-07-20 14:50:00,162.06,162.12,162.06,162.11,12061.0,155.7012,155.7588,155.7012,155.7492,12061.0
2023-07-20 14:55:00,162.11,162.13,162.04,162.09,5879.0,155.7492,155.7684,155.682,155.73,5879.0
2023-07-20 15:00:00,162.1,162.13,162.02,162.03,14838.0,155.7396,155.7684,155.6627,155.6723,14838.0
2023-07-20 15:05:00,162.04,162.14,162.04,162.11,10031.0,155.682,155.778,155.682,155.7492,10031.0
2023-07-20 15:10:00,162.11,162.17,162.1,162.13,6973.0,155.7492,155.8068,155.7396,155.7684,6973.0
2023-07-20 15:15:00,162.11,162.12,161.95,161.99,4921.0,155.7492,155.7588,155.5955,155.6339,4921.0
2023-07-20 15:20:00,161.97,162.05,161.91,161.91,9638.0,155.6147,155.6916,155.5571,155.5571,9638.0
2023-07-20 15:25:00,161.9,161.9,161.83,161.88,41757.0,155.5474,155.5474,155.4802,155.5282,41757.0
2023-07-20 15:30:00,161.91,161.99,161.88,161.9,19910.0,155.5571,155.6339,155.5282,155.5474,19910.0
2023-07-20 15:35:00,161.86,161.9,161.84,161.87,4692.0,155.509,155.5474,155.4898,155.5186,4692.0
2023-07-20 15:40:00,161.86,161.9,161.84,161.84,7778.0,155.509,155.5474,155.4898,155.4898,7778.0
2023-07-20 15:45:00,161.82,161.88,161.79,161.86,5433.0,155.4706,155.5282,155.4418,155.509,5433.0
2023-07-20 15:50:00,161.86,161.98,161.85,161.96,29929.0,155.509,155.6243,155.4994,155.6051,29929.0
2023-07-20 15:55:00,161.97,162.08,161.95,162.01,34474.0,155.6147,155.7204,155.5955,155.6531,34474.0
2023-07-21 09:30:00,162.36,162.39,162.2,162.2,61710.0,155.9894,156.0182,155.8357,155.8357,61710.0
2023-07-21 09:35:00,162.12,162.6,162.12,162.52,27517.0,155.7588,156.22,155.7588,156.1431,27517.0
2023-07-21 09:40:00,162.49,162.49,162.09,162.09,15730.0,156.1143,156.1143,155.73,155.73,15730.0
2023-07-21 09:45:00,162.03,162.03,161.83,161.97,43500.0,155.6723,155.6723,155.4802,155.6147,43500.0
2023-07-21 09:50:00,161.98,162.02,161.77,161.9,8669.0,155.6243,155.6627,155.4225,155.5474,8669.0
2023-07-21 09:55:00,161.91,162.0,161.89,161.99,14231.0,155.5571,155.6435,155.5378,155.6339,14231.0
2023-07-21 10:00:00,161.99,162.07,161.87,162.02,44182.0,155.6339,155.7108,155.5186,155.6627,44182.0
2023-07-21 10:05:00,162.01,162.17,162.0,162.17,15473.0,155.6531,155.8068,155.6435,155.8068,15473.0
2023-07-21 10:10:00,162.18,162.3,162.17,162.3,20391.0,155.8165,155.9317,155.8068,155.9317,20391.0
2023-07-21 10:15:00,162.33,162.43,162.29,162.42,14670.0,155.9606,156.0566,155.9221,156.047,14670.0
2023-07-21 10:20:00,162.43,162.46,162.28,162.29,10470.0,156.0566,156.0855,155.9125,155.9221,10470.0
2023-07-21 10:25:00,162.31,162.33,162.22,162.28,12144.0,155.9414,155.9606,155.8549,155.9125,12144.0
2023-07-21 10:30:00,162.27,162.35,162.21,162.27,10840.0,155.9029,155.9798,155.8453,155.9029,10840.0
2023-07-21 10:35:00,162.28,162.41,162.26,162.41,11094.0,155.9125,156.0374,155.8933,156.0374,11094.0
2023-07-21 10:40:00,162.43,162.53,162.42,162.51,21772.0,156.0566,156.1527,156.047,156.1335,21772.0
2023-07-21 10:45:00,162.52,162.53,162.34,162.36,14258.0,156.1431,156.1527,155.9702,155.9894,14258.0
2023-07-21 10:50:00,162.4,162.46,162.34,162.42,70946.0,156.0278,156.0855,155.9702,156.047,70946.0
2023-07-21 10:55:00,162.42,162.45,162.39,162.44,28871.0,156.047,156.0759,156.0182,156.0663,28871.0
2023-07-21 11:00:00,162.46,162.5,162.42,162.45,36765.0,156.0855,156.1239,156.047,156.0759,36765.0
2023-07-21 11:05:00,162.44,162.56,162.43,162.5,6619.0,156.0663,156.1815,156.0566,156.1239,6619.0
2023-07-21 11:10:00,162.5,162.54,162.46,162.48,5549.0,156.1239,156.1623,156.0855,156.1047,5549.0
2023-07-21 11:15:00,162.48,162.7,162.45,162.7,8354.0,156.1047,156.3161,156.0759,156.3161,8354.0
2023-07-21 11:20:00,162.67,162.67,162.52,162.53,19795.0,156.2872,156.2872,156.1431,156.1527,19795.0
2023-07-21 11:25:00,162.52,162.59,162.51,162.58,15616.0,156.1431,156.2104,156.1335,156.2008,15616.0
2023-07-21 11:30:00,162.61,162.67,162.58,162.58,5433.0,156.2296,156.2872,156.2008,156.2008,5433.0
2023-07-21 11:35:00,162.58,162.67,162.58,162.66,5357.0,156.2008,156.2872,156.2008,156.2776,5357.0
2023-07-21 11:40:00,162.66,162.69,162.61,162.65,20177.0,156.2776,156.3064,156.2296,156.268,20177.0
2023-07-21 11:45:00,162.65,162.77,162.62,162.77,18938.0,156.268,156.3833,156.2392,156.3833,18938.0
2023-07-21 11:50:00,162.78,162.79,162.68,162.7,5187.0,156.3929,156.4025,156.2968,156.3161,5187.0
2023-07-21 11:55:00,162.68,162.76,162.67,162.75,16619.0,156.2968,156.3737,156.2872,156.3641,16619.0
2023-07-21 12:00:00,162.77,162.77,162.65,162.67,5056.0,156.3833,156.3833,156.268,156.2872,5056.0
2023-07-21 12:05:00,162.64,162.68,162.62,162.66,6780.0,156.2584,156.2968,156.2392,156.2776,6780.0
2023-07-21 12:10:00,162.66,162.68,162.63,162.63,3751.0,156.2776,156.2968,156.2488,156.2488,3751.0
2023-07-21 12:15:00,162.66,162.74,162.66,162.7,9037.0,156.2776,156.3545,156.2776,156.3161,9037.0
2023-07-21 12:20:00,162.71,162.77,162.69,162.75,18796.0,156.3257,156.3833,156.3064,156.3641,18796.0
2023-07-21 12:25:00,162.75,162.77,162.68,162.69,10288.0,156.3641,156.3833,156.2968,156.3064,10288.0
2023-07-21 12:30:00,162.69,162.74,162.68,162.72,16115.0,156.3064,156.3545,156.2968,156.3353,16115.0
2023-07-21 12:35:00,162.7,162.71,162.63,162.65,8139.0,156.3161,156.3257,156.2488,156.268,8139.0
2023-07-21 12:40:00,162.63,162.66,162.56,162.59,14869.0,156.2488,156.2776,156.1815,156.2104,14869.0
2023-07-21 12:45:00,162.59,162.6,162.5,162.5,15906.0,156.2104,156.22,156.1239,156.1239,15906.0
2023-07-21 12:50:00,162.5,162.55,162.5,162.54,17443.0,156.1239,156.1719,156.1239,156.1623,17443.0
2023-07-21 12:55:00,162.54,162.58,162.51,162.57,39879.0,156.1623,156.2008,156.1335,156.1912,39879.0
2023-07-21 13:00:00,162.58,162.61,162.54,162.6,16088.0,156.2008,156.2296,156.1623,156.22,16088.0
2023-07-21 13:05:00,162.62,162.73,162.6,162.7,9293.0,156.2392,156.3449,156.22,156.3161,9293.0
2023-07-21 13:10:00,162.71,162.73,162.66,162.68,12622.0,156.3257,156.3449,156.2776,156.2968,12622.0
2023-07-21 13:15:00,162.69,162.72,162.68,162.71,15551.0,156.3064,156.3353,156.2968,156.3257,15551.0
2023-07-21 13:20:00,162.71,162.71,162.66,162.67,16637.0,156.3257,156.3257,156.2776,156.2872,16637.0
2023-07-21 13:25:00,162.67,162.7,162.64,162.67,31284.0,156.2872,156.3161,156.2584,156.2872,31284.0
2023-07-21 13:30:00,162.67,162.69,162.65,162.67,21130.0,156.2872,156.3064,156.268,156.2872,21130.0
2023-07-21 13:35:00,162.68,162.74,162.67,162.71,14229.0,156.2968,156.3545,156.2872,156.3257,14229.0
2023-07-21 13:40:00,162.71,162.77,162.7,162.73,20104.0,156.3257,156.3833,156.3161,156.3449,20104.0
2023-07-21 13:45:00,162.73,162.76,162.71,162.74,18453.0,156.3449,156.3737,156.3257,156.3545,18453.0
2023-07-21 13:50:00,162.74,162.8,162.73,162.78,19749.0,156.3545,156.4121,156.3449,156.3929,19749.0
2023-07-21 13:55:00,162.77,162.77,162.69,162.72,27101.0,156.3833,156.3833,156.3064,156.3353,27101.0
2023-07-21 14:00:00,162.73,162.75,162.61,162.62,40659.0,156.3449,156.3641,156.2296,156.2392,40659.0
2023-07-21 14:05:00,162.63,162.69,162.6,162.67,45337.0,156.2488,156.3064,156.22,156.2872,45337.0
2023-07-21 14:10:00,162.68,162.71,162.6,162.61,24352.0,156.2968,156.3257,156.22,156.2296,24352.0
2023-07-21 14:15:00,162.62,162.65,162.6,162.62,19843.0,156.2392,156.268,156.22,156.2392,19843.0
2023-07-21 14:20:00,162.63,162.65,162.59,162.61,20058.0,156.2488,156.268,156.2104,156.2296,20058.0
2023-07-21 14:25:00,162.62,162.65,162.59,162.65,30369.0,156.2392,156.268,156.2104,156.268,30369.0
2023-07-21 14:30:00,162.65,162.67,162.62,162.66,39055.0,156.268,156.2872,156.2392,156.2776,39055.0
2023-07-21 14:35:00,162.66,162.7,162.65,162.7,27128.0,156.2776,156.3161,156.268,156.3161,27128.0
2023-07-21 14:40:00,162.7,162.77,162.7,162.75,89875.0,156.3161,156.3833,156.3161,156.3641,89875.0
2023-07-21 14:45:00,162.75,162.8,162.75,162.79,14200.0,156.3641,156.4121,156.3641,156.4025,14200.0
2023-07-21 14:50:00,162.78,162.82,162.78,162.78,14228.0,156.3929,156.4313,156.3929,156.3929,14228.0
2023-07-21 14:55:00,162.78,162.78,162.7,162.72,19506.0,156.3929,156.3929,156.3161,156.3353,19506.0
2023-07-21 15:00:00,162.72,162.74,162.66,162.66,20109.0,156.3353,156.3545,156.2776,156.2776,20109.0
2023-07-21 15:05:00,162.66,162.66,162.51,162.53,35898.0,156.2776,156.2776,156.1335,156.1527,35898.0
2023-07-21 15:10:00,162.53,162.58,162.5,162.58,44732.0,156.1527,156.2008,156.1239,156.2008,44732.0
2023-07-21 15:15:00,162.58,162.65,162.58,162.64,25329.0,156.2008,156.268,156.2008,156.2584,25329.0
2023-07-21 15:20:00,162.65,162.67,162.54,162.56,22157.0,156.268,156.2872,156.1623,156.1815,22157.0
2023-07-21 15:25:00,162.55,162.61,162.54,162.6,14953.0,156.1719,156.2296,156.1623,156.22,14953.0
2023-07-21 15:30:00,162.61,162.65,162.59,162.62,30527.0,156.2296,156.268,156.2104,156.2392,30527.0
2023-07-21 15:35:00,162.62,162.66,162.6,162.65,85623.0,156.2392,156.2776,156.22,156.268,85623.0
2023-07-21 15:40:00,162.64,162.66,162.55,162.56,66556.0,156.2584,156.2776,156.1719,156.1815,66556.0
2023-07-21 15:45:00,162.54,162.6,162.5,162.57,52891.0,156.1623,156.22,156.1239,156.1912,52891.0
2023-07-21 15:50:00,162.56,162.78,162.48,162.7,75690.0,156.1815,156.3929,156.1047,156.3161,75690.0
2023-07-21 15:55:00,162.69,162.69,162.45,162.47,208754.0,156.3064,156.3064,156.0759,156.0951,208754.0
2023-07-24 09:30:00,162.7,162.91,162.66,162.91,27723.0,156.3161,156.5178,156.2776,156.5178,27723.0
2023-07-24 09:35:00,162.97,163.09,162.89,163.07,5827.0,156.5755,156.6908,156.4986,156.6715,5827.0
2023-07-24 09:40:00,163.11,163.28,163.06,163.17,5045.0,156.71,156.8733,156.6619,156.7676,5045.0
2023-07-24 09:45:00,163.1,163.26,163.08,163.15,5050.0,156.7004,156.8541,156.6811,156.7484,5050.0
2023-07-24 09:50:00,163.16,163.19,162.97,163.03,33618.0,156.758,156.7868,156.5755,156.6331,33618.0
2023-07-24 09:55:00,163.03,163.06,162.86,162.98,19848.0,156.6331,156.6619,156.4698,156.5851,19848.0
2023-07-24 10:00:00,163.03,163.13,163.02,163.06,24788.0,156.6331,156.7292,156.6235,156.6619,24788.0
2023-07-24 10:05:00,163.05,163.06,162.86,163.05,12277.0,156.6523,156.6619,156.4698,156.6523,12277.0
2023-07-24 10:10:00,163.07,163.13,163.06,163.06,5383.0,156.6715,156.7292,156.6619,156.6619,5383.0
2023-07-24 10:15:00,163.06,163.08,162.98,162.98,20360.0,156.6619,156.6811,156.5851,156.5851,20360.0
2023-07-24 10:20:00,162.98,163.01,162.88,162.9,6543.0,156.5851,156.6139,156.489,156.5082,6543.0
2023-07-24 10:25:00,162.91,162.97,162.86,162.92,6343.0,156.5178,156.5755,156.4698,156.5274,6343.0
2023-07-24 10:30:00,162.96,162.98,162.85,162.97,16497.0,156.5659,156.5851,156.4602,156.5755,16497.0
2023-07-24 10:35:00,162.96,163.08,162.96,163.04,112277.0,156.5659,156.6811,156.5659,156.6427,112277.0
2023-07-24 10:40:00,163.05,163.13,162.99,163.12,11435.0,156.6523,156.7292,156.5947,156.7196,11435.0
2023-07-24 10:45:00,163.12,163.21,163.09,163.18,10437.0,156.7196,156.806,156.6908,156.7772,10437.0
2023-07-24 10:50:00,163.18,163.21,163.08,163.12,18123.0,156.7772,156.806,156.6811,156.7196,18123.0
2023-07-24 10:55:00,163.12,163.19,163.08,163.19,5692.0,156.7196,156.7868,156.6811,156.7868,5692.0
2023-07-24 11:00:00,163.21,163.21,163.15,163.15,28237.0,156.806,156.806,156.7484,156.7484,28237.0
2023-07-24 11:05:00,163.12,163.16,163.08,163.16,11108.0,156.7196,156.758,156.6811,156.758,11108.0
2023-07-24 11:10:00,163.12,163.14,163.08,163.08,7433.0,156.7196,156.7388,156.6811,156.6811,7433.0
2023-07-24 11:15:00,163.06,163.11,163.03,163.08,5692.0,156.6619,156.71,156.6331,156.6811,5692.0
2023-07-24 11:20:00,163.08,163.28,163.08,163.25,20097.0,156.6811,156.8733,156.6811,156.8445,20097.0
2023-07-24 11:25:00,163.26,163.29,163.22,163.29,11070.0,156.8541,156.8829,156.8157,156.8829,11070.0
2023-07-24 11:30:00,163.29,163.34,163.29,163.29,13177.0,156.8829,156.9309,156.8829,156.8829,13177.0
2023-07-24 11:35:00,163.3,163.34,163.24,163.31,16038.0,156.8925,156.9309,156.8349,156.9021,16038.0
2023-07-24 11:40:00,163.32,163.35,163.28,163.28,5183.0,156.9117,156.9405,156.8733,156.8733,5183.0
2023-07-24 11:45:00,163.28,163.35,163.28,163.31,2274.0,156.8733,156.9405,156.8733,156.9021,2274.0
2023-07-24 11:50:00,163.31,163.38,163.28,163.37,3061.0,156.9021,156.9694,156.8733,156.9598,3061.0
2023-07-24 11:55:00,163.38,163.4,163.37,163.39,4318.0,156.9694,156.9886,156.9598,156.979,4318.0
2023-07-24 12:00:00,163.41,163.47,163.4,163.47,4742.0,156.9982,157.0558,156.9886,157.0558,4742.0
2023-07-24 12:05:00,163.47,163.47,163.35,163.36,4392.0,157.0558,157.0558,156.9405,156.9502,4392.0
2023-07-24 12:10:00,163.34,163.35,163.31,163.32,6777.0,156.9309,156.9405,156.9021,156.9117,6777.0
2023-07-24 12:15:00,163.34,163.37,163.33,163.36,26877.0,156.9309,156.9598,156.9213,156.9502,26877.0
2023-07-24 12:20:00,163.33,163.38,163.33,163.36,8400.0,156.9213,156.9694,156.9213,156.9502,8400.0
2023-07-24 12:25:00,163.37,163.44,163.37,163.43,8001.0,156.9598,157.027,156.9598,157.0174,8001.0
2023-07-24 12:30:00,163.44,163.47,163.38,163.38,18914.0,157.027,157.0558,156.9694,156.9694,18914.0
2023-07-24 12:35:00,163.39,163.42,163.36,163.41,10934.0,156.979,157.0078,156.9502,156.9982,10934.0
2023-07-24 12:40:00,163.41,163.42,163.37,163.41,6147.0,156.9982,157.0078,156.9598,156.9982,6147.0
2023-07-24 12:45:00,163.4,163.42,163.37,163.41,3132.0,156.9886,157.0078,156.9598,156.9982,3132.0
2023-07-24 12:50:00,163.37,163.44,163.34,163.43,4716.0,156.9598,157.027,156.9309,157.0174,4716.0
2023-07-24 12:55:00,163.43,163.5,163.41,163.46,13983.0,157.0174,157.0847,156.9982,157.0462,13983.0
2023-07-24 13:00:00,163.45,163.45,163.39,163.39,25377.0,157.0366,157.0366,156.979,156.979,25377.0
2023-07-24 13:05:00,163.37,163.38,163.35,163.37,1393.0,156.9598,156.9694,156.9405,156.9598,1393.0
2023-07-24 13:10:00,163.39,163.43,163.37,163.43,3952.0,156.979,157.0174,156.9598,157.0174,3952.0
2023-07-24 13:15:00,163.44,163.44,163.38,163.39,2130.0,157.027,157.027,156.9694,156.979,2130.0
2023-07-24 13:20:00,163.36,163.38,163.32,163.38,1720.0,156.9502,156.9694,156.9117,156.9694,1720.0
2023-07-24 13:25:00,163.4,163.47,163.39,163.47,4171.0,156.9886,157.0558,156.979,157.0558,4171.0
2023-07-24 13:30:00,163.47,163.48,163.4,163.42,3640.0,157.0558,157.0654,156.9886,157.0078,3640.0
2023-07-24 13:35:00,163.41,163.45,163.41,163.44,3147.0,156.9982,157.0366,156.9982,157.027,3147.0
2023-07-24 13:40:00,163.44,163.46,163.42,163.42,2079.0,157.027,157.0462,157.0078,157.0078,2079.0
2023-07-24 13:45:00,163.41,163.44,163.41,163.41,5617.0,156.9982,157.027,156.9982,156.9982,5617.0
2023-07-24 13:50:00,163.4,163.43,163.39,163.43,3876.0,156.9886,157.0174,156.979,157.0174,3876.0
2023-07-24 13:55:00,163.41,163.42,163.38,163.42,1987.0,156.9982,157.0078,156.9694,157.0078,1987.0
2023-07-24 14:00:00,163.47,163.52,163.46,163.5,19155.0,157.0558,157.1039,157.0462,157.0847,19155.0
2023-07-24 14:05:00,163.49,163.49,163.44,163.46,4436.0,157.0751,157.0751,157.027,157.0462,4436.0
2023-07-24 14:10:00,163.47,163.5,163.43,163.43,3841.0,157.0558,157.0847,157.0174,157.0174,3841.0
2023-07-24 14:15:00,163.44,163.45,163.4,163.41,6206.0,157.027,157.0366,156.9886,156.9982,6206.0
2023-07-24 14:20:00,163.41,163.46,163.39,163.46,4433.0,156.9982,157.0462,156.979,157.0462,4433.0
2023-07-24 14:25:00,163.46,163.47,163.4,163.4,6868.0,157.0462,157.0558,156.9886,156.9886,6868.0
2023-07-24 14:30:00,163.4,163.4,163.3,163.32,8060.0,156.9886,156.9886,156.8925,156.9117,8060.0
2023-07-24 14:35:00,163.32,163.34,163.3,163.32,8542.0,156.9117,156.9309,156.8925,156.9117,8542.0
2023-07-24 14:40:00,163.31,163.31,163.21,163.25,22044.0,156.9021,156.9021,156.806,156.8445,22044.0
2023-07-24 14:45:00,163.26,163.28,163.22,163.28,9022.0,156.8541,156.8733,156.8157,156.8733,9022.0
2023-07-24 14:50:00,163.28,163.31,163.24,163.31,4676.0,156.8733,156.9021,156.8349,156.9021,4676.0
2023-07-24 14:55:00,163.28,163.3,163.27,163.28,12180.0,156.8733,156.8925,156.8637,156.8733,12180.0
2023-07-24 15:00:00,163.28,163.31,163.21,163.25,7175.0,156.8733,156.9021,156.806,156.8445,7175.0
2023-07-24 15:05:00,163.28,163.29,163.21,163.24,5708.0,156.8733,156.8829,156.806,156.8349,5708.0
2023-07-24 15:10:00,163.24,163.24,163.19,163.19,3301.0,156.8349,156.8349,156.7868,156.7868,3301.0
2023-07-24 15:15:00,163.19,163.24,163.18,163.22,5499.0,156.7868,156.8349,156.7772,156.8157,5499.0
2023-07-24 15:20:00,163.21,163.22,163.15,163.16,9460.0,156.806,156.8157,156.7484,156.758,9460.0
2023-07-24 15:25:00,163.15,163.15,162.98,162.99,39730.0,156.7484,156.7484,156.5851,156.5947,39730.0
2023-07-24 15:30:00,162.99,163.09,162.99,163.03,12959.0,156.5947,156.6908,156.5947,156.6331,12959.0
2023-07-24 15:35:00,163.04,163.09,163.02,163.02,13785.0,156.6427,156.6908,156.6235,156.6235,13785.0
2023-07-24 15:40:00,163.02,163.17,163.02,163.17,12790.0,156.6235,156.7676,156.6235,156.7676,12790.0
2023-07-24 15:45:00,163.18,163.28,163.17,163.17,9467.0,156.7772,156.8733,156.7676,156.7676,9467.0
2023-07-24 15:50:00,163.17,163.18,163.08,163.12,10923.0,156.7676,156.7772,156.6811,156.7196,10923.0
2023-07-24 15:55:00,163.13,163.21,163.12,163.16,49384.0,156.7292,156.806,156.7196,156.758,49384.0
2023-07-25 09:30:00,162.59,162.75,162.58,162.72,28530.0,156.2104,156.3641,156.2008,156.3353,28530.0
2023-07-25 09:35:00,162.83,162.97,162.83,162.97,7334.0,156.441,156.5755,156.441,156.5755,7334.0
2023-07-25 09:40:00,163.02,163.02,162.85,162.85,13398.0,156.6235,156.6235,156.4602,156.4602,13398.0
2023-07-25 09:45:00,162.86,162.86,162.69,162.69,13232.0,156.4698,156.4698,156.3064,156.3064,13232.0
2023-07-25 09:50:00,162.72,162.77,162.68,162.77,15652.0,156.3353,156.3833,156.2968,156.3833,15652.0
2023-07-25 09:55:00,162.78,162.81,162.67,162.67,10274.0,156.3929,156.4217,156.2872,156.2872,10274.0
2023-07-25 10:00:00,162.69,162.78,162.64,162.77,12834.0,156.3064,156.3929,156.2584,156.3833,12834.0
2023-07-25 10:05:00,162.77,162.9,162.72,162.89,20700.0,156.3833,156.5082,156.3353,156.4986,20700.0
2023-07-25 10:10:00,162.9,162.97,162.88,162.97,11179.0,156.5082,156.5755,156.489,156.5755,11179.0
2023-07-25 10:15:00,162.99,163.07,162.97,163.01,11858.0,156.5947,156.6715,156.5755,156.6139,11858.0
2023-07-25 10:20:00,163.06,163.11,163.06,163.09,10520.0,156.6619,156.71,156.6619,156.6908,10520.0
2023-07-25 10:25:00,163.11,163.14,163.09,163.1,8842.0,156.71,156.7388,156.6908,156.7004,8842.0
2023-07-25 10:30:00,163.1,163.1,163.02,163.03,17409.0,156.7004,156.7004,156.6235,156.6331,17409.0
2023-07-25 10:35:00,163.03,163.14,163.03,163.04,10515.0,156.6331,156.7388,156.6331,156.6427,10515.0
2023-07-25 10:40:00,163.03,163.2,163.03,163.2,28839.0,156.6331,156.7964,156.6331,156.7964,28839.0
2023-07-25 10:45:00,163.23,163.26,163.2,163.22,46111.0,156.8253,156.8541,156.7964,156.8157,46111.0
2023-07-25 10:50:00,163.23,163.24,163.15,163.15,5295.0,156.8253,156.8349,156.7484,156.7484,5295.0
2023-07-25 10:55:00,163.16,163.2,163.14,163.18,4669.0,156.758,156.7964,156.7388,156.7772,4669.0
2023-07-25 11:00:00,163.18,163.18,163.08,163.09,4850.0,156.7772,156.7772,156.6811,156.6908,4850.0
2023-07-25 11:05:00,163.08,163.08,163.02,163.02,2807.0,156.6811,156.6811,156.6235,156.6235,2807.0
2023-07-25 11:10:00,163.02,163.04,162.98,163.02,4638.0,156.6235,156.6427,156.5851,156.6235,4638.0
2023-07-25 11:15:00,163.01,163.01,162.93,162.95,5274.0,156.6139,156.6139,156.537,156.5562,5274.0
2023-07-25 11:20:00,162.94,163.07,162.93,163.06,7553.0,156.5466,156.6715,156.537,156.6619,7553.0
2023-07-25 11:25:00,163.08,163.13,163.05,163.08,14533.0,156.6811,156.7292,156.6523,156.6811,14533.0
2023-07-25 11:30:00,163.09,163.13,163.06,163.09,3517.0,156.6908,156.7292,156.6619,156.6908,3517.0
2023-07-25 11:35:00,163.09,163.18,163.08,163.15,7974.0,156.6908,156.7772,156.6811,156.7484,7974.0
2023-07-25 11:40:00,163.16,163.21,163.13,163.21,3946.0,156.758,156.806,156.7292,156.806,3946.0
2023-07-25 11:45:00,163.21,163.21,163.14,163.19,5591.0,156.806,156.806,156.7388,156.7868,5591.0
2023-07-25 11:50:00,163.18,163.19,163.13,163.19,12489.0,156.7772,156.7868,156.7292,156.7868,12489.0
2023-07-25 11:55:00,163.17,163.19,163.14,163.18,6228.0,156.7676,156.7868,156.7388,156.7772,6228.0
2023-07-25 12:00:00,163.18,163.2,163.1,163.12,27062.0,156.7772,156.7964,156.7004,156.7196,27062.0
2023-07-25 12:05:00,163.11,163.2,163.11,163.2,3501.0,156.71,156.7964,156.71,156.7964,3501.0
2023-07-25 12:10:00,163.19,163.22,163.18,163.21,5775.0,156.7868,156.8157,156.7772,156.806,5775.0
2023-07-25 12:15:00,163.2,163.24,163.18,163.21,13366.0,156.7964,156.8349,156.7772,156.806,13366.0
2023-07-25 12:20:00,163.2,163.21,163.17,163.21,10325.0,156.7964,156.806,156.7676,156.806,10325.0
2023-07-25 12:25:00,163.21,163.23,163.12,163.14,13932.0,156.806,156.8253,156.7196,156.7388,13932.0
2023-07-25 12:30:00,163.15,163.2,163.14,163.18,10521.0,156.7484,156.7964,156.7388,156.7772,10521.0
2023-07-25 12:35:00,163.17,163.19,163.16,163.19,11212.0,156.7676,156.7868,156.758,156.7868,11212.0
2023-07-25 12:40:00,163.21,163.23,163.19,163.19,6782.0,156.806,156.8253,156.7868,156.7868,6782.0
2023-07-25 12:45:00,163.16,163.18,163.13,163.13,9866.0,156.758,156.7772,156.7292,156.7292,9866.0
2023-07-25 12:50:00,163.13,163.22,163.13,163.17,9575.0,156.7292,156.8157,156.7292,156.7676,9575.0
2023-07-25 12:55:00,163.15,163.23,163.15,163.22,10684.0,156.7484,156.8253,156.7484,156.8157,10684.0
2023-07-25 13:00:00,163.23,163.26,163.22,163.22,11945.0,156.8253,156.8541,156.8157,156.8157,11945.0
2023-07-25 13:05:00,163.2,163.22,163.1,163.16,30855.0,156.7964,156.8157,156.7004,156.758,30855.0
2023-07-25 13:10:00,163.14,163.15,163.1,163.14,8603.0,156.7388,156.7484,156.7004,156.7388,8603.0
2023-07-25 13:15:00,163.15,163.2,163.14,163.2,2807.0,156.7484,156.7964,156.7388,156.7964,2807.0
2023-07-25 13:20:00,163.21,163.23,163.2,163.22,8330.0,156.806,156.8253,156.7964,156.8157,8330.0
2023-07-25 13:25:00,163.22,163.24,163.17,163.19,4475.0,156.8157,156.8349,156.7676,156.7868,4475.0
2023-07-25 13:30:00,163.2,163.25,163.2,163.24,4112.0,156.7964,156.8445,156.7964,156.8349,4112.0
2023-07-25 13:35:00,163.21,163.22,163.19,163.21,3980.0,156.806,156.8157,156.7868,156.806,3980.0
2023-07-25 13:40:00,163.18,163.29,163.17,163.28,5730.0,156.7772,156.8829,156.7676,156.8733,5730.0
2023-07-25 13:45:00,163.26,163.28,163.24,163.25,4463.0,156.8541,156.8733,156.8349,156.8445,4463.0
2023-07-25 13:50:00,163.25,163.26,163.22,163.26,6038.0,156.8445,156.8541,156.8157,156.8541,6038.0
2023-07-25 13:55:00,163.24,163.24,163.21,163.22,3898.0,156.8349,156.8349,156.806,156.8157,3898.0
2023-07-25 14:00:00,163.21,163.22,163.18,163.22,4686.0,156.806,156.8157,156.7772,156.8157,4686.0
2023-07-25 14:05:00,163.19,163.24,163.19,163.23,8295.0,156.7868,156.8349,156.7868,156.8253,8295.0
2023-07-25 14:10:00,163.23,163.29,163.21,163.29,13166.0,156.8253,156.8829,156.806,156.8829,13166.0
2023-07-25 14:15:00,163.3,163.34,163.29,163.33,9576.0,156.8925,156.9309,156.8829,156.9213,9576.0
2023-07-25 14:20:00,163.33,163.38,163.31,163.37,7378.0,156.9213,156.9694,156.9021,156.9598,7378.0
2023-07-25 14:25:00,163.37,163.43,163.36,163.43,8086.0,156.9598,157.0174,156.9502,157.0174,8086.0
2023-07-25 14:30:00,163.43,163.5,163.43,163.48,9598.0,157.0174,157.0847,157.0174,157.0654,9598.0
2023-07-25 14:35:00,163.48,163.53,163.42,163.42,6135.0,157.0654,157.1135,157.0078,157.0078,6135.0
2023-07-25 14:40:00,163.41,163.42,163.33,163.39,24262.0,156.9982,157.0078,156.9213,156.979,24262.0
2023-07-25 14:45:00,163.39,163.41,163.22,163.22,17209.0,156.979,156.9982,156.8157,156.8157,17209.0
2023-07-25 14:50:00,163.18,163.27,163.16,163.26,19507.0,156.7772,156.8637,156.758,156.8541,19507.0
2023-07-25 14:55:00,163.26,163.28,163.18,163.19,11509.0,156.8541,156.8733,156.7772,156.7868,11509.0
2023-07-25 15:00:00,163.22,163.26,163.16,163.19,8740.0,156.8157,156.8541,156.758,156.7868,8740.0
2023-07-25 15:05:00,163.18,163.23,163.16,163.23,7995.0,156.7772,156.8253,156.758,156.8253,7995.0
2023-07-25 15:10:00,163.24,163.25,163.17,163.23,13784.0,156.8349,156.8445,156.7676,156.8253,13784.0
2023-07-25 15:15:00,163.21,163.25,163.19,163.19,9585.0,156.806,156.8445,156.7868,156.7868,9585.0
2023-07-25 15:20:00,163.19,163.23,163.17,163.2,17248.0,156.7868,156.8253,156.7676,156.7964,17248.0
2023-07-25 15:25:00,163.2,163.22,163.17,163.18,10156.0,156.7964,156.8157,156.7676,156.7772,10156.0
2023-07-25 15:30:00,163.17,163.18,163.1,163.13,12784.0,156.7676,156.7772,156.7004,156.7292,12784.0
2023-07-25 15:35:00,163.13,163.2,163.11,163.19,25482.0,156.7292,156.7964,156.71,156.7868,25482.0
2023-07-25 15:40:00,163.2,163.21,163.14,163.14,13635.0,156.7964,156.806,156.7388,156.7388,13635.0
2023-07-25 15:45:00,163.15,163.2,163.1,163.16,38438.0,156.7484,156.7964,156.7004,156.758,38438.0
2023-07-25 15:50:00,163.15,163.17,163.05,163.13,19667.0,156.7484,156.7676,156.6523,156.7292,19667.0
2023-07-25 15:55:00,163.14,163.16,163.04,163.06,40155.0,156.7388,156.758,156.6427,156.6619,40155.0
2023-07-26 09:30:00,162.66,163.29,162.66,163.27,25263.0,156.2776,156.8829,156.2776,156.8637,25263.0
2023-07-26 09:35:00,163.3,163.46,163.26,163.26,10514.0,156.8925,157.0462,156.8541,156.8541,10514.0
2023-07-26 09:40:00,163.35,163.42,163.25,163.4,8211.0,156.9405,157.0078,156.8445,156.9886,8211.0
2023-07-26 09:45:00,163.38,163.38,163.13,163.13,12681.0,156.9694,156.9694,156.7292,156.7292,12681.0
2023-07-26 09:50:00,163.15,163.17,163.04,163.05,9496.0,156.7484,156.7676,156.6427,156.6523,9496.0
2023-07-26 09:55:00,163.05,163.08,162.95,162.95,3600.0,156.6523,156.6811,156.5562,156.5562,3600.0
2023-07-26 10:00:00,162.93,162.97,162.9,162.97,1902.0,156.537,156.5755,156.5082,156.5755,1902.0
2023-07-26 10:05:00,162.94,163.06,162.92,163.04,1923.0,156.5466,156.6619,156.5274,156.6427,1923.0
2023-07-26 10:10:00,163.03,163.15,163.03,163.05,5190.0,156.6331,156.7484,156.6331,156.6523,5190.0
2023-07-26 10:15:00,163.01,163.12,163.01,163.09,5772.0,156.6139,156.7196,156.6139,156.6908,5772.0
2023-07-26 10:20:00,163.09,163.14,163.02,163.09,9516.0,156.6908,156.7388,156.6235,156.6908,9516.0
2023-07-26 10:25:00,163.16,163.21,163.15,163.21,3189.0,156.758,156.806,156.7484,156.806,3189.0
2023-07-26 10:30:00,163.21,163.26,163.11,163.11,9572.0,156.806,156.8541,156.71,156.71,9572.0
2023-07-26 10:35:00,163.13,163.13,163.04,163.12,4972.0,156.7292,156.7292,156.6427,156.7196,4972.0
2023-07-26 10:40:00,163.1,163.11,163.0,163.06,12731.0,156.7004,156.71,156.6043,156.6619,12731.0
2023-07-26 10:45:00,163.06,163.22,163.06,163.2,4212.0,156.6619,156.8157,156.6619,156.7964,4212.0
2023-07-26 10:50:00,163.19,163.3,163.18,163.3,9537.0,156.7868,156.8925,156.7772,156.8925,9537.0
2023-07-26 10:55:00,163.29,163.35,163.24,163.33,5668.0,156.8829,156.9405,156.8349,156.9213,5668.0
2023-07-26 11:00:00,163.32,163.41,163.32,163.36,39155.0,156.9117,156.9982,156.9117,156.9502,39155.0
2023-07-26 11:05:00,163.35,163.4,163.33,163.4,15207.0,156.9405,156.9886,156.9213,156.9886,15207.0
2023-07-26 11:10:00,163.41,163.42,163.35,163.37,10265.0,156.9982,157.0078,156.9405,156.9598,10265.0
2023-07-26 11:15:00,163.37,163.41,163.28,163.28,12226.0,156.9598,156.9982,156.8733,156.8733,12226.0
2023-07-26 11:20:00,163.27,163.28,163.24,163.24,6413.0,156.8637,156.8733,156.8349,156.8349,6413.0
2023-07-26 11:25:00,163.26,163.33,163.25,163.27,9240.0,156.8541,156.9213,156.8445,156.8637,9240.0
2023-07-26 11:30:00,163.26,163.26,163.22,163.22,1739.0,156.8541,156.8541,156.8157,156.8157,1739.0
2023-07-26 11:35:00,163.23,163.28,163.22,163.26,17939.0,156.8253,156.8733,156.8157,156.8541,17939.0
2023-07-26 11:40:00,163.27,163.29,163.26,163.27,1552.0,156.8637,156.8829,156.8541,156.8637,1552.0
2023-07-26 11:45:00,163.3,163.3,163.25,163.27,5480.0,156.8925,156.8925,156.8445,156.8637,5480.0
2023-07-26 11:50:00,163.28,163.31,163.28,163.3,3295.0,156.8733,156.9021,156.8733,156.8925,3295.0
2023-07-26 11:55:00,163.32,163.38,163.31,163.35,9161.0,156.9117,156.9694,156.9021,156.9405,9161.0
2023-07-26 12:00:00,163.37,163.41,163.36,163.36,2417.0,156.9598,156.9982,156.9502,156.9502,2417.0
2023-07-26 12:05:00,163.34,163.36,163.33,163.33,42611.0,156.9309,156.9502,156.9213,156.9213,42611.0
2023-07-26 12:10:00,163.34,163.4,163.34,163.38,2660.0,156.9309,156.9886,156.9309,156.9694,2660.0
2023-07-26 12:15:00,163.39,163.47,163.38,163.45,5713.0,156.979,157.0558,156.9694,157.0366,5713.0
2023-07-26 12:20:00,163.46,163.5,163.45,163.48,3070.0,157.0462,157.0847,157.0366,157.0654,3070.0
2023-07-26 12:25:00,163.46,163.47,163.44,163.44,4313.0,157.0462,157.0558,157.027,157.027,4313.0
2023-07-26 12:30:00,163.43,163.44,163.39,163.41,5946.0,157.0174,157.027,156.979,156.9982,5946.0
2023-07-26 12:35:00,163.39,163.39,163.34,163.34,10511.0,156.979,156.979,156.9309,156.9309,10511.0
2023-07-26 12:40:00,163.36,163.39,163.35,163.35,1931.0,156.9502,156.979,156.9405,156.9405,1931.0
2023-07-26 12:45:00,163.37,163.37,163.3,163.32,3795.0,156.9598,156.9598,156.8925,156.9117,3795.0
2023-07-26 12:50:00,163.29,163.32,163.27,163.28,2194.0,156.8829,156.9117,156.8637,156.8733,2194.0
2023-07-26 12:55:00,163.27,163.28,163.22,163.27,3821.0,156.8637,156.8733,156.8157,156.8637,3821.0
2023-07-26 13:00:00,163.27,163.33,163.26,163.31,6354.0,156.8637,156.9213,156.8541,156.9021,6354.0
2023-07-26 13:05:00,163.32,163.34,163.3,163.34,8887.0,156.9117,156.9309,156.8925,156.9309,8887.0
2023-07-26 13:10:00,163.32,163.35,163.32,163.33,6114.0,156.9117,156.9405,156.9117,156.9213,6114.0
2023-07-26 13:15:00,163.32,163.36,163.31,163.34,13490.0,156.9117,156.9502,156.9021,156.9309,13490.0
2023-07-26 13:20:00,163.34,163.34,163.29,163.3,21026.0,156.9309,156.9309,156.8829,156.8925,21026.0
2023-07-26 13:25:00,163.28,163.3,163.23,163.25,30567.0,156.8733,156.8925,156.8253,156.8445,30567.0
2023-07-26 13:30:00,163.22,163.24,163.17,163.18,25938.0,156.8157,156.8349,156.7676,156.7772,25938.0
2023-07-26 13:35:00,163.17,163.21,163.15,163.21,16557.0,156.7676,156.806,156.7484,156.806,16557.0
2023-07-26 13:40:00,163.24,163.25,163.22,163.24,19957.0,156.8349,156.8445,156.8157,156.8349,19957.0
2023-07-26 13:45:00,163.28,163.3,163.26,163.27,3370.0,156.8733,156.8925,156.8541,156.8637,3370.0
2023-07-26 13:50:00,163.25,163.27,163.22,163.27,18286.0,156.8445,156.8637,156.8157,156.8637,18286.0
2023-07-26 13:55:00,163.29,163.29,163.24,163.24,7925.0,156.8829,156.8829,156.8349,156.8349,7925.0
2023-07-26 14:00:00,163.13,163.34,163.13,163.26,24957.0,156.7292,156.9309,156.7292,156.8541,24957.0
2023-07-26 14:05:00,163.28,163.28,163.18,163.26,2698.0,156.8733,156.8733,156.7772,156.8541,2698.0
2023-07-26 14:10:00,163.24,163.29,163.19,163.21,9092.0,156.8349,156.8829,156.7868,156.806,9092.0
2023-07-26 14:15:00,163.23,163.29,163.21,163.27,19546.0,156.8253,156.8829,156.806,156.8637,19546.0
2023-07-26 14:20:00,163.27,163.3,163.23,163.23,11955.0,156.8637,156.8925,156.8253,156.8253,11955.0
2023-07-26 14:25:00,163.2,163.26,163.12,163.22,7337.0,156.7964,156.8541,156.7196,156.8157,7337.0
2023-07-26 14:30:00,163.24,163.33,163.17,163.29,46874.0,156.8349,156.9213,156.7676,156.8829,46874.0
2023-07-26 14:35:00,163.31,163.8,163.31,163.8,24573.0,156.9021,157.3729,156.9021,157.3729,24573.0
2023-07-26 14:40:00,163.77,163.96,163.74,163.95,28981.0,157.3441,157.5266,157.3152,157.517,28981.0
2023-07-26 14:45:00,163.91,163.96,163.71,163.8,20446.0,157.4786,157.5266,157.2864,157.3729,20446.0
2023-07-26 14:50:00,163.79,163.89,163.75,163.88,15019.0,157.3633,157.4594,157.3249,157.4498,15019.0
2023-07-26 14:55:00,163.87,163.87,163.7,163.79,14547.0,157.4401,157.4401,157.2768,157.3633,14547.0
2023-07-26 15:00:00,163.79,163.82,163.68,163.75,12588.0,157.3633,157.3921,157.2576,157.3249,12588.0
2023-07-26 15:05:00,163.73,163.73,163.14,163.22,45121.0,157.3056,157.3056,156.7388,156.8157,45121.0
2023-07-26 15:10:00,163.18,163.34,163.18,163.26,5515.0,156.7772,156.9309,156.7772,156.8541,5515.0
2023-07-26 15:15:00,163.26,163.31,163.0,163.13,28655.0,156.8541,156.9021,156.6043,156.7292,28655.0
2023-07-26 15:20:00,163.13,163.32,163.13,163.24,20400.0,156.7292,156.9117,156.7292,156.8349,20400.0
2023-07-26 15:25:00,163.22,163.34,163.2,163.31,5166.0,156.8157,156.9309,156.7964,156.9021,5166.0
2023-07-26 15:30:00,163.3,163.3,163.17,163.29,8794.0,156.8925,156.8925,156.7676,156.8829,8794.0
2023-07-26 15:35:00,163.29,163.36,163.19,163.29,10326.0,156.8829,156.9502,156.7868,156.8829,10326.0
2023-07-26 15:40:00,163.31,163.46,163.31,163.41,14818.0,156.9021,157.0462,156.9021,156.9982,14818.0
2023-07-26 15:45:00,163.43,163.45,163.34,163.34,12786.0,157.0174,157.0366,156.9309,156.9309,12786.0
2023-07-26 15:50:00,163.31,163.39,163.25,163.39,18168.0,156.9021,156.979,156.8445,156.979,18168.0
2023-07-26 15:55:00,163.39,163.58,163.32,163.56,65052.0,156.979,157.1615,156.9117,157.1423,65052.0
2023-07-27 09:30:00,164.03,164.15,163.94,164.11,61248.0,157.5939,157.7092,157.5074,157.6707,61248.0
2023-07-27 09:35:00,164.11,164.18,163.86,164.06,16539.0,157.6707,157.738,157.4305,157.6227,16539.0
2023-07-27 09:40:00,164.02,164.04,163.82,163.88,28978.0,157.5843,157.6035,157.3921,157.4498,28978.0
2023-07-27 09:45:00,163.87,163.87,163.67,163.74,20955.0,157.4401,157.4401,157.248,157.3152,20955.0
2023-07-27 09:50:00,163.76,163.89,163.74,163.74,16142.0,157.3345,157.4594,157.3152,157.3152,16142.0
2023-07-27 09:55:00,163.72,163.85,163.64,163.85,40111.0,157.296,157.4209,157.2192,157.4209,40111.0
2023-07-27 10:00:00,163.86,163.86,163.71,163.75,26157.0,157.4305,157.4305,157.2864,157.3249,26157.0
2023-07-27 10:05:00,163.75,163.78,163.68,163.77,24023.0,157.3249,157.3537,157.2576,157.3441,24023.0
2023-07-27 10:10:00,163.76,163.78,163.68,163.73,8701.0,157.3345,157.3537,157.2576,157.3056,8701.0
2023-07-27 10:15:00,163.75,163.84,163.72,163.78,43526.0,157.3249,157.4113,157.296,157.3537,43526.0
2023-07-27 10:20:00,163.77,163.93,163.74,163.91,4655.0,157.3441,157.4978,157.3152,157.4786,4655.0
2023-07-27 10:25:00,163.88,163.89,163.78,163.84,18929.0,157.4498,157.4594,157.3537,157.4113,18929.0
2023-07-27 10:30:00,163.84,163.94,163.84,163.94,3742.0,157.4113,157.5074,157.4113,157.5074,3742.0
2023-07-27 10:35:00,163.93,164.03,163.9,164.01,112582.0,157.4978,157.5939,157.469,157.5747,112582.0
2023-07-27 10:40:00,163.99,163.99,163.89,163.9,8176.0,157.5554,157.5554,157.4594,157.469,8176.0
2023-07-27 10:45:00,163.88,163.92,163.77,163.78,34378.0,157.4498,157.4882,157.3441,157.3537,34378.0
2023-07-27 10:50:00,163.79,163.79,163.7,163.73,2609.0,157.3633,157.3633,157.2768,157.3056,2609.0
2023-07-27 10:55:00,163.75,163.77,163.62,163.68,7104.0,157.3249,157.3441,157.2,157.2576,7104.0
2023-07-27 11:00:00,163.67,163.67,163.56,163.58,7069.0,157.248,157.248,157.1423,157.1615,7069.0
2023-07-27 11:05:00,163.57,163.57,163.47,163.47,3618.0,157.1519,157.1519,157.0558,157.0558,3618.0
2023-07-27 11:10:00,163.5,163.5,163.43,163.44,4389.0,157.0847,157.0847,157.0174,157.027,4389.0
2023-07-27 11:15:00,163.45,163.54,163.44,163.54,5700.0,157.0366,157.1231,157.027,157.1231,5700.0
2023-07-27 11:20:00,163.53,163.54,163.49,163.52,9257.0,157.1135,157.1231,157.0751,157.1039,9257.0
2023-07-27 11:25:00,163.52,163.54,163.36,163.44,54146.0,157.1039,157.1231,156.9502,157.027,54146.0
2023-07-27 11:30:00,163.46,163.48,163.42,163.46,5017.0,157.0462,157.0654,157.0078,157.0462,5017.0
2023-07-27 11:35:00,163.48,163.58,163.46,163.58,11149.0,157.0654,157.1615,157.0462,157.1615,11149.0
2023-07-27 11:40:00,163.57,163.58,163.5,163.51,7100.0,157.1519,157.1615,157.0847,157.0943,7100.0
2023-07-27 11:45:00,163.49,163.51,163.41,163.44,14660.0,157.0751,157.0943,156.9982,157.027,14660.0
2023-07-27 11:50:00,163.46,163.52,163.44,163.52,10984.0,157.0462,157.1039,157.027,157.1039,10984.0
2023-07-27 11:55:00,163.5,163.58,163.5,163.55,2335.0,157.0847,157.1615,157.0847,157.1327,2335.0
2023-07-27 12:00:00,163.57,163.58,163.49,163.56,4882.0,157.1519,157.1615,157.0751,157.1423,4882.0
2023-07-27 12:05:00,163.55,163.63,163.54,163.63,32789.0,157.1327,157.2096,157.1231,157.2096,32789.0
2023-07-27 12:10:00,163.64,163.65,163.61,163.61,30292.0,157.2192,157.2288,157.1903,157.1903,30292.0
2023-07-27 12:15:00,163.62,163.64,163.59,163.63,5627.0,157.2,157.2192,157.1711,157.2096,5627.0
2023-07-27 12:20:00,163.64,163.7,163.63,163.68,1875.0,157.2192,157.2768,157.2096,157.2576,1875.0
2023-07-27 12:25:00,163.71,163.71,163.66,163.69,9835.0,157.2864,157.2864,157.2384,157.2672,9835.0
2023-07-27 12:30:00,163.7,163.78,163.7,163.74,4607.0,157.2768,157.3537,157.2768,157.3152,4607.0
2023-07-27 12:35:00,163.77,163.8,163.75,163.8,2947.0,157.3441,157.3729,157.3249,157.3729,2947.0
2023-07-27 12:40:00,163.8,163.82,163.77,163.78,5163.0,157.3729,157.3921,157.3441,157.3537,5163.0
2023-07-27 12:45:00,163.75,163.83,163.75,163.83,2677.0,157.3249,157.4017,157.3249,157.4017,2677.0
2023-07-27 12:50:00,163.82,163.83,163.74,163.77,1929.0,157.3921,157.4017,157.3152,157.3441,1929.0
2023-07-27 12:55:00,163.77,163.84,163.76,163.84,3919.0,157.3441,157.4113,157.3345,157.4113,3919.0
2023-07-27 13:00:00,163.86,163.9,163.86,163.88,3002.0,157.4305,157.469,157.4305,157.4498,3002.0
2023-07-27 13:05:00,163.81,163.84,163.55,163.68,18038.0,157.3825,157.4113,157.1327,157.2576,18038.0
2023-07-27 13:10:00,163.66,163.7,163.64,163.66,4971.0,157.2384,157.2768,157.2192,157.2384,4971.0
2023-07-27 13:15:00,163.61,163.61,163.4,163.43,18364.0,157.1903,157.1903,156.9886,157.0174,18364.0
2023-07-27 13:20:00,163.39,163.4,163.27,163.36,6290.0,156.979,156.9886,156.8637,156.9502,6290.0
2023-07-27 13:25:00,163.33,163.35,163.24,163.26,1994.0,156.9213,156.9405,156.8349,156.8541,1994.0
2023-07-27 13:30:00,163.23,163.26,163.19,163.23,6618.0,156.8253,156.8541,156.7868,156.8253,6618.0
2023-07-27 13:35:00,163.22,163.24,163.12,163.12,10367.0,156.8157,156.8349,156.7196,156.7196,10367.0
2023-07-27 13:40:00,163.12,163.21,163.11,163.19,7151.0,156.7196,156.806,156.71,156.7868,7151.0
2023-07-27 13:45:00,163.21,163.22,163.1,163.15,3951.0,156.806,156.8157,156.7004,156.7484,3951.0
2023-07-27 13:50:00,163.1,163.12,163.04,163.08,31078.0,156.7004,156.7196,156.6427,156.6811,31078.0
2023-07-27 13:55:00,163.11,163.15,163.07,163.14,1762.0,156.71,156.7484,156.6715,156.7388,1762.0
2023-07-27 14:00:00,163.08,163.15,163.04,163.09,8632.0,156.6811,156.7484,156.6427,156.6908,8632.0
2023-07-27 14:05:00,163.07,163.11,162.96,162.97,4674.0,156.6715,156.71,156.5659,156.5755,4674.0
2023-07-27 14:10:00,162.88,162.89,162.65,162.71,8737.0,156.489,156.4986,156.268,156.3257,8737.0
2023-07-27 14:15:00,162.69,162.77,162.68,162.77,39572.0,156.3064,156.3833,156.2968,156.3833,39572.0
2023-07-27 14:20:00,162.79,162.88,162.71,162.71,5976.0,156.4025,156.489,156.3257,156.3257,5976.0
2023-07-27 14:25:00,162.71,162.73,162.54,162.64,14646.0,156.3257,156.3449,156.1623,156.2584,14646.0
2023-07-27 14:30:00,162.61,162.62,162.49,162.55,55994.0,156.2296,156.2392,156.1143,156.1719,55994.0
2023-07-27 14:35:00,162.49,162.51,162.31,162.37,18730.0,156.1143,156.1335,155.9414,155.999,18730.0
2023-07-27 14:40:00,162.39,162.51,162.35,162.47,5161.0,156.0182,156.1335,155.9798,156.0951,5161.0
2023-07-27 14:45:00,162.5,162.54,162.46,162.51,4167.0,156.1239,156.1623,156.0855,156.1335,4167.0
2023-07-27 14:50:00,162.46,162.49,162.42,162.48,7856.0,156.0855,156.1143,156.047,156.1047,7856.0
2023-07-27 14:55:00,162.46,162.46,162.31,162.31,11238.0,156.0855,156.0855,155.9414,155.9414,11238.0
2023-07-27 15:00:00,162.29,162.35,162.27,162.29,7508.0,155.9221,155.9798,155.9029,155.9221,7508.0
2023-07-27 15:05:00,162.28,162.31,162.19,162.31,8252.0,155.9125,155.9414,155.8261,155.9414,8252.0
2023-07-27 15:10:00,162.34,162.55,162.34,162.54,7731.0,155.9702,156.1719,155.9702,156.1623,7731.0
2023-07-27 15:15:00,162.53,162.57,162.42,162.48,7367.0,156.1527,156.1912,156.047,156.1047,7367.0
2023-07-27 15:20:00,162.44,162.45,162.26,162.27,12665.0,156.0663,156.0759,155.8933,155.9029,12665.0
2023-07-27 15:25:00,162.26,162.29,162.21,162.23,5792.0,155.8933,155.9221,155.8453,155.8645,5792.0
2023-07-27 15:30:00,162.21,162.34,162.21,162.23,5729.0,155.8453,155.9702,155.8453,155.8645,5729.0
2023-07-27 15:35:00,162.15,162.23,162.1,162.13,17751.0,155.7876,155.8645,155.7396,155.7684,17751.0
2023-07-27 15:40:00,162.14,162.17,162.07,162.09,14507.0,155.778,155.8068,155.7108,155.73,14507.0
2023-07-27 15:45:00,162.1,162.13,161.94,161.97,23693.0,155.7396,155.7684,155.5859,155.6147,23693.0
2023-07-27 15:50:00,161.99,162.21,161.94,162.12,25700.0,155.6339,155.8453,155.5859,155.7588,25700.0
2023-07-27 15:55:00,162.12,162.24,162.08,162.16,12554.0,155.7588,155.8741,155.7204,155.7972,12554.0
2023-07-28 09:30:00,163.34,163.39,162.97,162.97,51924.0,156.9309,156.979,156.5755,156.5755,51924.0
2023-07-28 09:35:00,162.94,162.95,162.7,162.85,7205.0,156.5466,156.5562,156.3161,156.4602,7205.0
2023-07-28 09:40:00,162.98,163.06,162.77,162.78,48728.0,156.5851,156.6619,156.3833,156.3929,48728.0
2023-07-28 09:45:00,162.82,162.99,162.76,162.99,19752.0,156.4313,156.5947,156.3737,156.5947,19752.0
2023-07-28 09:50:00,163.04,163.07,162.83,162.89,16965.0,156.6427,156.6715,156.441,156.4986,16965.0
2023-07-28 09:55:00,162.93,162.98,162.86,162.98,14866.0,156.537,156.5851,156.4698,156.5851,14866.0
2023-07-28 10:00:00,162.99,163.08,162.94,162.96,17329.0,156.5947,156.6811,156.5466,156.5659,17329.0
2023-07-28 10:05:00,162.93,162.98,162.88,162.97,8162.0,156.537,156.5851,156.489,156.5755,8162.0
2023-07-28 10:10:00,162.97,163.08,162.91,163.08,4373.0,156.5755,156.6811,156.5178,156.6811,4373.0
2023-07-28 10:15:00,163.09,163.12,163.07,163.1,4945.0,156.6908,156.7196,156.6715,156.7004,4945.0
2023-07-28 10:20:00,163.13,163.17,163.07,163.11,3810.0,156.7292,156.7676,156.6715,156.71,3810.0
2023-07-28 10:25:00,163.08,163.08,162.82,162.92,18612.0,156.6811,156.6811,156.4313,156.5274,18612.0
2023-07-28 10:30:00,162.95,162.98,162.87,162.93,9419.0,156.5562,156.5851,156.4794,156.537,9419.0
2023-07-28 10:35:00,162.9,162.92,162.85,162.88,15709.0,156.5082,156.5274,156.4602,156.489,15709.0
2023-07-28 10:40:00,162.86,162.93,162.84,162.9,2644.0,156.4698,156.537,156.4506,156.5082,2644.0
2023-07-28 10:45:00,162.88,162.95,162.83,162.93,6205.0,156.489,156.5562,156.441,156.537,6205.0
2023-07-28 10:50:00,162.98,162.99,162.87,162.87,7067.0,156.5851,156.5947,156.4794,156.4794,7067.0
2023-07-28 10:55:00,162.9,163.01,162.9,163.01,3566.0,156.5082,156.6139,156.5082,156.6139,3566.0
2023-07-28 11:00:00,163.0,163.0,162.91,162.94,7317.0,156.6043,156.6043,156.5178,156.5466,7317.0
2023-07-28 11:05:00,162.96,162.98,162.91,162.94,8081.0,156.5659,156.5851,156.5178,156.5466,8081.0
2023-07-28 11:10:00,162.9,162.97,162.89,162.97,4416.0,156.5082,156.5755,156.4986,156.5755,4416.0
2023-07-28 11:15:00,163.0,163.02,162.95,162.98,13078.0,156.6043,156.6235,156.5562,156.5851,13078.0
2023-07-28 11:20:00,163.0,163.12,163.0,163.11,4234.0,156.6043,156.7196,156.6043,156.71,4234.0
2023-07-28 11:25:00,163.1,163.18,163.09,163.13,11812.0,156.7004,156.7772,156.6908,156.7292,11812.0
2023-07-28 11:30:00,163.14,163.2,163.07,163.08,13622.0,156.7388,156.7964,156.6715,156.6811,13622.0
2023-07-28 11:35:00,163.08,163.13,163.07,163.09,3910.0,156.6811,156.7292,156.6715,156.6908,3910.0
2023-07-28 11:40:00,163.11,163.18,163.1,163.17,3445.0,156.71,156.7772,156.7004,156.7676,3445.0
2023-07-28 11:45:00,163.16,163.18,163.05,163.06,17172.0,156.758,156.7772,156.6523,156.6619,17172.0
2023-07-28 11:50:00,163.08,163.1,163.0,163.01,8405.0,156.6811,156.7004,156.6043,156.6139,8405.0
2023-07-28 11:55:00,163.0,163.05,162.95,163.05,4346.0,156.6043,156.6523,156.5562,156.6523,4346.0
2023-07-28 12:00:00,163.03,163.03,162.81,162.87,12047.0,156.6331,156.6331,156.4217,156.4794,12047.0
2023-07-28 12:05:00,162.86,162.87,162.81,162.83,4921.0,156.4698,156.4794,156.4217,156.441,4921.0
2023-07-28 12:10:00,162.85,162.94,162.83,162.93,6910.0,156.4602,156.5466,156.441,156.537,6910.0
2023-07-28 12:15:00,162.94,162.96,162.88,162.91,1500.0,156.5466,156.5659,156.489,156.5178,1500.0
2023-07-28 12:20:00,162.9,162.97,162.89,162.96,4010.0,156.5082,156.5755,156.4986,156.5659,4010.0
2023-07-28 12:25:00,162.96,162.99,162.96,162.99,1017.0,156.5659,156.5947,156.5659,156.5947,1017.0
2023-07-28 12:30:00,162.99,163.0,162.95,162.99,20681.0,156.5947,156.6043,156.5562,156.5947,20681.0
2023-07-28 12:35:00,162.99,163.07,162.99,163.0,2602.0,156.5947,156.6715,156.5947,156.6043,2602.0
2023-07-28 12:40:00,163.01,163.03,162.98,163.02,17356.0,156.6139,156.6331,156.5851,156.6235,17356.0
2023-07-28 12:45:00,163.02,163.02,162.95,162.96,7015.0,156.6235,156.6235,156.5562,156.5659,7015.0
2023-07-28 12:50:00,162.97,163.0,162.96,162.97,14054.0,156.5755,156.6043,156.5659,156.5755,14054.0
2023-07-28 12:55:00,162.97,162.99,162.92,162.94,14342.0,156.5755,156.5947,156.5274,156.5466,14342.0
2023-07-28 13:00:00,162.93,162.93,162.84,162.87,29852.0,156.537,156.537,156.4506,156.4794,29852.0
2023-07-28 13:05:00,162.87,162.88,162.79,162.79,8875.0,156.4794,156.489,156.4025,156.4025,8875.0
2023-07-28 13:10:00,162.78,162.87,162.78,162.87,28353.0,156.3929,156.4794,156.3929,156.4794,28353.0
2023-07-28 13:15:00,162.86,162.87,162.81,162.82,3020.0,156.4698,156.4794,156.4217,156.4313,3020.0
2023-07-28 13:20:00,162.81,162.81,162.69,162.74,2913.0,156.4217,156.4217,156.3064,156.3545,2913.0
2023-07-28 13:25:00,162.7,162.7,162.64,162.65,7690.0,156.3161,156.3161,156.2584,156.268,7690.0
2023-07-28 13:30:00,162.63,162.67,162.52,162.53,17837.0,156.2488,156.2872,156.1431,156.1527,17837.0
2023-07-28 13:35:00,162.52,162.52,162.45,162.51,3591.0,156.1431,156.1431,156.0759,156.1335,3591.0
2023-07-28 13:40:00,162.48,162.48,162.3,162.37,5379.0,156.1047,156.1047,155.9317,155.999,5379.0
2023-07-28 13:45:00,162.36,162.39,162.28,162.29,5680.0,155.9894,156.0182,155.9125,155.9221,5680.0
2023-07-28 13:50:00,162.28,162.5,162.28,162.5,8512.0,155.9125,156.1239,155.9125,156.1239,8512.0
2023-07-28 13:55:00,162.51,162.63,162.51,162.62,17540.0,156.1335,156.2488,156.1335,156.2392,17540.0
2023-07-28 14:00:00,162.61,162.69,162.61,162.69,5953.0,156.2296,156.3064,156.2296,156.3064,5953.0
2023-07-28 14:05:00,162.71,162.75,162.68,162.75,3870.0,156.3257,156.3641,156.2968,156.3641,3870.0
2023-07-28 14:10:00,162.75,162.76,162.66,162.67,7215.0,156.3641,156.3737,156.2776,156.2872,7215.0
2023-07-28 14:15:00,162.65,162.72,162.65,162.72,6295.0,156.268,156.3353,156.268,156.3353,6295.0
2023-07-28 14:20:00,162.71,162.79,162.7,162.76,3757.0,156.3257,156.4025,156.3161,156.3737,3757.0
2023-07-28 14:25:00,162.75,162.81,162.75,162.81,1312.0,156.3641,156.4217,156.3641,156.4217,1312.0
2023-07-28 14:30:00,162.81,162.82,162.78,162.8,3786.0,156.4217,156.4313,156.3929,156.4121,3786.0
2023-07-28 14:35:00,162.81,162.81,162.69,162.7,4673.0,156.4217,156.4217,156.3064,156.3161,4673.0
2023-07-28 14:40:00,162.7,162.79,162.65,162.79,6686.0,156.3161,156.4025,156.268,156.4025,6686.0
2023-07-28 14:45:00,162.78,162.84,162.78,162.84,1757.0,156.3929,156.4506,156.3929,156.4506,1757.0
2023-07-28 14:50:00,162.83,162.94,162.82,162.91,5678.0,156.441,156.5466,156.4313,156.5178,5678.0
2023-07-28 14:55:00,162.91,162.91,162.77,162.81,7575.0,156.5178,156.5178,156.3833,156.4217,7575.0
2023-07-28 15:00:00,162.82,162.88,162.79,162.85,11630.0,156.4313,156.489,156.4025,156.4602,11630.0
2023-07-28 15:05:00,162.84,162.88,162.84,162.85,4284.0,156.4506,156.489,156.4506,156.4602,4284.0
2023-07-28 15:10:00,162.85,162.93,162.83,162.91,4366.0,156.4602,156.537,156.441,156.5178,4366.0
2023-07-28 15:15:00,162.91,162.95,162.9,162.92,8077.0,156.5178,156.5562,156.5082,156.5274,8077.0
2023-07-28 15:20:00,162.92,162.93,162.82,162.82,4268.0,156.5274,156.537,156.4313,156.4313,4268.0
2023-07-28 15:25:00,162.81,162.9,162.78,162.79,23962.0,156.4217,156.5082,156.3929,156.4025,23962.0
2023-07-28 15:30:00,162.78,162.83,162.77,162.83,8574.0,156.3929,156.441,156.3833,156.441,8574.0
2023-07-28 15:35:00,162.83,162.85,162.79,162.8,3871.0,156.441,156.4602,156.4025,156.4121,3871.0
2023-07-28 15:40:00,162.78,162.78,162.72,162.72,9005.0,156.3929,156.3929,156.3353,156.3353,9005.0
2023-07-28 15:45:00,162.75,162.82,162.7,162.75,7263.0,156.3641,156.4313,156.3161,156.3641,7263.0
2023-07-28 15:50:00,162.73,162.97,162.67,162.95,11260.0,156.3449,156.5755,156.2872,156.5562,11260.0
2023-07-28 15:55:00,162.95,162.97,162.84,162.87,34725.0,156.5562,156.5755,156.4506,156.4794,34725.0
2023-07-31 09:30:00,163.27,163.42,163.1,163.37,14625.0,156.8637,157.0078,156.7004,156.9598,14625.0
2023-07-31 09:35:00,163.41,163.42,163.15,163.27,22314.0,156.9982,157.0078,156.7484,156.8637,22314.0
2023-07-31 09:40:00,163.29,163.51,163.28,163.48,19144.0,156.8829,157.0943,156.8733,157.0654,19144.0
2023-07-31 09:45:00,163.51,163.6,163.4,163.56,7606.0,157.0943,157.1807,156.9886,157.1423,7606.0
2023-07-31 09:50:00,163.6,163.7,163.56,163.61,5243.0,157.1807,157.2768,157.1423,157.1903,5243.0
2023-07-31 09:55:00,163.55,163.58,163.2,163.32,31005.0,157.1327,157.1615,156.7964,156.9117,31005.0
2023-07-31 10:00:00,163.37,163.47,163.34,163.46,14886.0,156.9598,157.0558,156.9309,157.0462,14886.0
2023-07-31 10:05:00,163.48,163.49,163.42,163.43,5085.0,157.0654,157.0751,157.0078,157.0174,5085.0
2023-07-31 10:10:00,163.44,163.44,163.29,163.31,9138.0,157.027,157.027,156.8829,156.9021,9138.0
2023-07-31 10:15:00,163.37,163.49,163.37,163.47,2601.0,156.9598,157.0751,156.9598,157.0558,2601.0
2023-07-31 10:20:00,163.41,163.47,163.39,163.47,4565.0,156.9982,157.0558,156.979,157.0558,4565.0
2023-07-31 10:25:00,163.45,163.53,163.41,163.52,113974.0,157.0366,157.1135,156.9982,157.1039,113974.0
2023-07-31 10:30:00,163.54,163.57,163.4,163.44,5747.0,157.1231,157.1519,156.9886,157.027,5747.0
2023-07-31 10:35:00,163.45,163.5,163.43,163.46,4803.0,157.0366,157.0847,157.0174,157.0462,4803.0
2023-07-31 10:40:00,163.47,163.57,163.47,163.56,2851.0,157.0558,157.1519,157.0558,157.1423,2851.0
2023-07-31 10:45:00,163.55,163.55,163.36,163.41,27097.0,157.1327,157.1327,156.9502,156.9982,27097.0
2023-07-31 10:50:00,163.4,163.41,163.29,163.3,2877.0,156.9886,156.9982,156.8829,156.8925,2877.0
2023-07-31 10:55:00,163.3,163.33,163.27,163.33,17648.0,156.8925,156.9213,156.8637,156.9213,17648.0
2023-07-31 11:00:00,163.34,163.36,163.23,163.26,5564.0,156.9309,156.9502,156.8253,156.8541,5564.0
2023-07-31 11:05:00,163.2,163.35,163.2,163.34,5239.0,156.7964,156.9405,156.7964,156.9309,5239.0
2023-07-31 11:10:00,163.33,163.41,163.3,163.3,5062.0,156.9213,156.9982,156.8925,156.8925,5062.0
2023-07-31 11:15:00,163.31,163.32,163.26,163.31,7611.0,156.9021,156.9117,156.8541,156.9021,7611.0
2023-07-31 11:20:00,163.33,163.34,163.24,163.25,3289.0,156.9213,156.9309,156.8349,156.8445,3289.0
2023-07-31 11:25:00,163.25,163.32,163.23,163.31,3677.0,156.8445,156.9117,156.8253,156.9021,3677.0
2023-07-31 11:30:00,163.31,163.32,163.16,163.23,14259.0,156.9021,156.9117,156.758,156.8253,14259.0
2023-07-31 11:35:00,163.25,163.29,163.24,163.27,3144.0,156.8445,156.8829,156.8349,156.8637,3144.0
2023-07-31 11:40:00,163.21,163.25,163.18,163.23,5199.0,156.806,156.8445,156.7772,156.8253,5199.0
2023-07-31 11:45:00,163.22,163.26,163.19,163.25,5445.0,156.8157,156.8541,156.7868,156.8445,5445.0
2023-07-31 11:50:00,163.25,163.26,163.13,163.14,7219.0,156.8445,156.8541,156.7292,156.7388,7219.0
2023-07-31 11:55:00,163.15,163.16,163.11,163.14,5667.0,156.7484,156.758,156.71,156.7388,5667.0
2023-07-31 12:00:00,163.18,163.21,163.18,163.18,6790.0,156.7772,156.806,156.7772,156.7772,6790.0
2023-07-31 12:05:00,163.17,163.17,163.12,163.16,9712.0,156.7676,156.7676,156.7196,156.758,9712.0
2023-07-31 12:10:00,163.15,163.25,163.12,163.21,3101.0,156.7484,156.8445,156.7196,156.806,3101.0
2023-07-31 12:15:00,163.2,163.23,163.18,163.21,5036.0,156.7964,156.8253,156.7772,156.806,5036.0
2023-07-31 12:20:00,163.22,163.27,163.21,163.27,23171.0,156.8157,156.8637,156.806,156.8637,23171.0
2023-07-31 12:25:00,163.28,163.28,163.2,163.23,4396.0,156.8733,156.8733,156.7964,156.8253,4396.0
2023-07-31 12:30:00,163.23,163.23,163.19,163.19,1429.0,156.8253,156.8253,156.7868,156.7868,1429.0
2023-07-31 12:35:00,163.19,163.19,163.16,163.16,3213.0,156.7868,156.7868,156.758,156.758,3213.0
2023-07-31 12:40:00,163.14,163.15,163.09,163.15,10085.0,156.7388,156.7484,156.6908,156.7484,10085.0
2023-07-31 12:45:00,163.14,163.14,163.06,163.11,5047.0,156.7388,156.7388,156.6619,156.71,5047.0
2023-07-31 12:50:00,163.1,163.11,163.06,163.06,7383.0,156.7004,156.71,156.6619,156.6619,7383.0
2023-07-31 12:55:00,163.07,163.08,163.01,163.06,9600.0,156.6715,156.6811,156.6139,156.6619,9600.0
2023-07-31 13:00:00,163.05,163.05,162.93,163.0,3466.0,156.6523,156.6523,156.537,156.6043,3466.0
2023-07-31 13:05:00,162.97,163.1,162.97,163.09,6616.0,156.5755,156.7004,156.5755,156.6908,6616.0
2023-07-31 13:10:00,163.11,163.16,163.09,163.1,6461.0,156.71,156.758,156.6908,156.7004,6461.0
2023-07-31 13:15:00,163.1,163.1,162.96,162.98,6312.0,156.7004,156.7004,156.5659,156.5851,6312.0
2023-07-31 13:20:00,162.99,163.04,162.99,163.0,5462.0,156.5947,156.6427,156.5947,156.6043,5462.0
2023-07-31 13:25:00,163.0,163.06,162.98,163.03,4468.0,156.6043,156.6619,156.5851,156.6331,4468.0
2023-07-31 13:30:00,163.03,163.12,163.03,163.11,4101.0,156.6331,156.7196,156.6331,156.71,4101.0
2023-07-31 13:35:00,163.13,163.16,163.12,163.15,6898.0,156.7292,156.758,156.7196,156.7484,6898.0
2023-07-31 13:40:00,163.15,163.17,163.12,163.16,8413.0,156.7484,156.7676,156.7196,156.758,8413.0
2023-07-31 13:45:00,163.15,163.16,163.1,163.13,17792.0,156.7484,156.758,156.7004,156.7292,17792.0
2023-07-31 13:50:00,163.12,163.13,163.08,163.08,10424.0,156.7196,156.7292,156.6811,156.6811,10424.0
2023-07-31 13:55:00,163.08,163.11,163.06,163.11,7666.0,156.6811,156.71,156.6619,156.71,7666.0
2023-07-31 14:00:00,163.11,163.12,163.05,163.1,14305.0,156.71,156.7196,156.6523,156.7004,14305.0
2023-07-31 14:05:00,163.11,163.12,163.02,163.02,8438.0,156.71,156.7196,156.6235,156.6235,8438.0
2023-07-31 14:10:00,163.01,163.03,162.99,163.0,2850.0,156.6139,156.6331,156.5947,156.6043,2850.0
2023-07-31 14:15:00,163.0,163.01,162.97,162.97,7941.0,156.6043,156.6139,156.5755,156.5755,7941.0
2023-07-31 14:20:00,162.97,163.0,162.95,162.97,11759.0,156.5755,156.6043,156.5562,156.5755,11759.0
2023-07-31 14:25:00,162.97,163.04,162.95,163.04,125920.0,156.5755,156.6427,156.5562,156.6427,125920.0
2023-07-31 14:30:00,163.04,163.06,163.0,163.02,6269.0,156.6427,156.6619,156.6043,156.6235,6269.0
2023-07-31 14:35:00,163.03,163.07,163.02,163.02,9612.0,156.6331,156.6715,156.6235,156.6235,9612.0
2023-07-31 14:40:00,163.03,163.07,163.02,163.02,10878.0,156.6331,156.6715,156.6235,156.6235,10878.0
2023-07-31 14:45:00,163.02,163.05,162.98,163.05,18172.0,156.6235,156.6523,156.5851,156.6523,18172.0
2023-07-31 14:50:00,163.05,163.09,163.05,163.06,14918.0,156.6523,156.6908,156.6523,156.6619,14918.0
2023-07-31 14:55:00,163.04,163.09,163.04,163.08,39462.0,156.6427,156.6908,156.6427,156.6811,39462.0
2023-07-31 15:00:00,163.09,163.09,163.01,163.02,9490.0,156.6908,156.6908,156.6139,156.6235,9490.0
2023-07-31 15:05:00,163.02,163.02,162.98,162.98,14499.0,156.6235,156.6235,156.5851,156.5851,14499.0
2023-07-31 15:10:00,162.97,162.99,162.93,162.96,15886.0,156.5755,156.5947,156.537,156.5659,15886.0
2023-07-31 15:15:00,162.96,163.02,162.93,163.01,20524.0,156.5659,156.6235,156.537,156.6139,20524.0
2023-07-31 15:20:00,163.0,163.05,162.99,163.02,9822.0,156.6043,156.6523,156.5947,156.6235,9822.0
2023-07-31 15:25:00,162.98,163.05,162.98,163.04,6645.0,156.5851,156.6523,156.5851,156.6427,6645.0
2023-07-31 15:30:00,163.05,163.09,162.95,162.96,11577.0,156.6523,156.6908,156.5562,156.5659,11577.0
2023-07-31 15:35:00,162.97,163.0,162.88,162.89,15939.0,156.5755,156.6043,156.489,156.4986,15939.0
2023-07-31 15:40:00,162.9,163.0,162.9,163.0,14684.0,156.5082,156.6043,156.5082,156.6043,14684.0
2023-07-31 15:45:00,163.0,163.02,162.86,162.9,29975.0,156.6043,156.6235,156.4698,156.5082,29975.0
2023-07-31 15:50:00,162.89,163.1,162.87,163.1,37804.0,156.4986,156.7004,156.4794,156.7004,37804.0
2023-07-31 15:55:00,163.11,163.43,163.09,163.41,292869.0,156.71,157.0174,156.6908,156.9982,292869.0
2023-08-01 09:30:00,162.94,163.05,162.78,162.94,39617.0,156.5466,156.6523,156.3929,156.5466,39617.0
2023-08-01 09:35:00,163.02,163.25,163.02,163.14,7448.0,156.6235,156.8445,156.6235,156.7388,7448.0
2023-08-01 09:40:00,163.13,163.18,162.93,162.96,16643.0,156.7292,156.7772,156.537,156.5659,16643.0
2023-08-01 09:45:00,162.91,163.02,162.91,163.02,7158.0,156.5178,156.6235,156.5178,156.6235,7158.0
2023-08-01 09:50:00,163.07,163.19,163.05,163.17,4212.0,156.6715,156.7868,156.6523,156.7676,4212.0
2023-08-01 09:55:00,163.14,163.26,163.1,163.26,3341.0,156.7388,156.8541,156.7004,156.8541,3341.0
2023-08-01 10:00:00,163.16,163.41,163.16,163.34,15357.0,156.758,156.9982,156.758,156.9309,15357.0
2023-08-01 10:05:00,163.29,163.29,163.1,163.13,14023.0,156.8829,156.8829,156.7004,156.7292,14023.0
2023-08-01 10:10:00,163.12,163.13,162.97,163.01,16860.0,156.7196,156.7292,156.5755,156.6139,16860.0
2023-08-01 10:15:00,162.94,162.95,162.75,162.79,22107.0,156.5466,156.5562,156.3641,156.4025,22107.0
2023-08-01 10:20:00,162.77,162.81,162.69,162.73,57797.0,156.3833,156.4217,156.3064,156.3449,57797.0
2023-08-01 10:25:00,162.74,162.75,162.65,162.65,3194.0,156.3545,156.3641,156.268,156.268,3194.0
2023-08-01 10:30:00,162.63,162.68,162.61,162.61,11438.0,156.2488,156.2968,156.2296,156.2296,11438.0
2023-08-01 10:35:00,162.62,162.67,162.55,162.59,4493.0,156.2392,156.2872,156.1719,156.2104,4493.0
2023-08-01 10:40:00,162.6,162.67,162.48,162.51,17117.0,156.22,156.2872,156.1047,156.1335,17117.0
2023-08-01 10:45:00,162.51,162.6,162.51,162.6,2223.0,156.1335,156.22,156.1335,156.22,2223.0
2023-08-01 10:50:00,162.6,162.64,162.53,162.6,11663.0,156.22,156.2584,156.1527,156.22,11663.0
2023-08-01 10:55:00,162.64,162.64,162.54,162.57,1885.0,156.2584,156.2584,156.1623,156.1912,1885.0
2023-08-01 11:00:00,162.58,162.6,162.51,162.56,11522.0,156.2008,156.22,156.1335,156.1815,11522.0
2023-08-01 11:05:00,162.54,162.59,162.51,162.58,6489.0,156.1623,156.2104,156.1335,156.2008,6489.0
2023-08-01 11:10:00,162.61,162.63,162.49,162.5,11255.0,156.2296,156.2488,156.1143,156.1239,11255.0
2023-08-01 11:15:00,162.51,162.53,162.38,162.47,10455.0,156.1335,156.1527,156.0086,156.0951,10455.0
2023-08-01 11:20:00,162.47,162.47,162.4,162.44,3590.0,156.0951,156.0951,156.0278,156.0663,3590.0
2023-08-01 11:25:00,162.42,162.49,162.41,162.49,4857.0,156.047,156.1143,156.0374,156.1143,4857.0
2023-08-01 11:30:00,162.52,162.52,162.39,162.45,3890.0,156.1431,156.1431,156.0182,156.0759,3890.0
2023-08-01 11:35:00,162.44,162.5,162.43,162.46,6723.0,156.0663,156.1239,156.0566,156.0855,6723.0
2023-08-01 11:40:00,162.45,162.45,162.39,162.42,7867.0,156.0759,156.0759,156.0182,156.047,7867.0
2023-08-01 11:45:00,162.4,162.42,162.37,162.42,7149.0,156.0278,156.047,155.999,156.047,7149.0
2023-08-01 11:50:00,162.42,162.46,162.4,162.45,11653.0,156.047,156.0855,156.0278,156.0759,11653.0
2023-08-01 11:55:00,162.45,162.49,162.39,162.47,14264.0,156.0759,156.1143,156.0182,156.0951,14264.0
2023-08-01 12:00:00,162.49,162.51,162.46,162.46,6924.0,156.1143,156.1335,156.0855,156.0855,6924.0
2023-08-01 12:05:00,162.45,162.47,162.42,162.47,1890.0,156.0759,156.0951,156.047,156.0951,1890.0
2023-08-01 12:10:00,162.5,162.53,162.49,162.53,31936.0,156.1239,156.1527,156.1143,156.1527,31936.0
2023-08-01 12:15:00,162.54,162.55,162.48,162.5,4879.0,156.1623,156.1719,156.1047,156.1239,4879.0
2023-08-01 12:20:00,162.46,162.46,162.4,162.45,19788.0,156.0855,156.0855,156.0278,156.0759,19788.0
2023-08-01 12:25:00,162.46,162.5,162.44,162.47,14211.0,156.0855,156.1239,156.0663,156.0951,14211.0
2023-08-01 12:30:00,162.47,162.56,162.42,162.54,18517.0,156.0951,156.1815,156.047,156.1623,18517.0
2023-08-01 12:35:00,162.53,162.54,162.5,162.54,3264.0,156.1527,156.1623,156.1239,156.1623,3264.0
2023-08-01 12:40:00,162.55,162.61,162.55,162.61,1949.0,156.1719,156.2296,156.1719,156.2296,1949.0
2023-08-01 12:45:00,162.61,162.64,162.57,162.58,7135.0,156.2296,156.2584,156.1912,156.2008,7135.0
2023-08-01 12:50:00,162.56,162.6,162.54,162.6,2536.0,156.1815,156.22,156.1623,156.22,2536.0
2023-08-01 12:55:00,162.58,162.61,162.55,162.61,8575.0,156.2008,156.2296,156.1719,156.2296,8575.0
2023-08-01 13:00:00,162.63,162.65,162.59,162.61,7613.0,156.2488,156.268,156.2104,156.2296,7613.0
2023-08-01 13:05:00,162.61,162.61,162.55,162.55,1857.0,156.2296,156.2296,156.1719,156.1719,1857.0
2023-08-01 13:10:00,162.55,162.58,162.53,162.56,2218.0,156.1719,156.2008,156.1527,156.1815,2218.0
2023-08-01 13:15:00,162.59,162.62,162.58,162.59,2764.0,156.2104,156.2392,156.2008,156.2104,2764.0
2023-08-01 13:20:00,162.63,162.65,162.61,162.65,2108.0,156.2488,156.268,156.2296,156.268,2108.0
2023-08-01 13:25:00,162.65,162.71,162.63,162.7,8118.0,156.268,156.3257,156.2488,156.3161,8118.0
2023-08-01 13:30:00,162.71,162.72,162.67,162.72,11292.0,156.3257,156.3353,156.2872,156.3353,11292.0
2023-08-01 13:35:00,162.72,162.73,162.66,162.66,3813.0,156.3353,156.3449,156.2776,156.2776,3813.0
2023-08-01 13:40:00,162.65,162.7,162.65,162.7,7099.0,156.268,156.3161,156.268,156.3161,7099.0
2023-08-01 13:45:00,162.68,162.71,162.67,162.69,8668.0,156.2968,156.3257,156.2872,156.3064,8668.0
2023-08-01 13:50:00,162.69,162.71,162.68,162.7,4495.0,156.3064,156.3257,156.2968,156.3161,4495.0
2023-08-01 13:55:00,162.7,162.72,162.69,162.72,2631.0,156.3161,156.3353,156.3064,156.3353,2631.0
2023-08-01 14:00:00,162.72,162.79,162.72,162.78,6537.0,156.3353,156.4025,156.3353,156.3929,6537.0
2023-08-01 14:05:00,162.75,162.8,162.74,162.79,5013.0,156.3641,156.4121,156.3545,156.4025,5013.0
2023-08-01 14:10:00,162.81,162.82,162.77,162.82,4017.0,156.4217,156.4313,156.3833,156.4313,4017.0
2023-08-01 14:15:00,162.84,162.94,162.84,162.91,9413.0,156.4506,156.5466,156.4506,156.5178,9413.0
2023-08-01 14:20:00,162.91,162.91,162.82,162.83,6749.0,156.5178,156.5178,156.4313,156.441,6749.0
2023-08-01 14:25:00,162.83,162.84,162.74,162.77,11915.0,156.441,156.4506,156.3545,156.3833,11915.0
2023-08-01 14:30:00,162.79,162.81,162.77,162.8,11275.0,156.4025,156.4217,156.3833,156.4121,11275.0
2023-08-01 14:35:00,162.79,162.86,162.79,162.86,5496.0,156.4025,156.4698,156.4025,156.4698,5496.0
2023-08-01 14:40:00,162.88,162.88,162.81,162.81,5066.0,156.489,156.489,156.4217,156.4217,5066.0
2023-08-01 14:45:00,162.82,162.89,162.81,162.86,3151.0,156.4313,156.4986,156.4217,156.4698,3151.0
2023-08-01 14:50:00,162.87,162.87,162.81,162.82,6908.0,156.4794,156.4794,156.4217,156.4313,6908.0
2023-08-01 14:55:00,162.82,162.86,162.79,162.86,7141.0,156.4313,156.4698,156.4025,156.4698,7141.0
2023-08-01 15:00:00,162.86,162.88,162.84,162.87,4929.0,156.4698,156.489,156.4506,156.4794,4929.0
2023-08-01 15:05:00,162.89,162.92,162.88,162.91,4651.0,156.4986,156.5274,156.489,156.5178,4651.0
2023-08-01 15:10:00,162.92,162.95,162.9,162.92,5804.0,156.5274,156.5562,156.5082,156.5274,5804.0
2023-08-01 15:15:00,162.92,162.93,162.89,162.89,6247.0,156.5274,156.537,156.4986,156.4986,6247.0
2023-08-01 15:20:00,162.89,162.93,162.88,162.9,3789.0,156.4986,156.537,156.489,156.5082,3789.0
2023-08-01 15:25:00,162.88,162.89,162.81,162.84,6450.0,156.489,156.4986,156.4217,156.4506,6450.0
2023-08-01 15:30:00,162.85,162.89,162.84,162.84,11266.0,156.4602,156.4986,156.4506,156.4506,11266.0
2023-08-01 15:35:00,162.84,162.84,162.75,162.77,6741.0,156.4506,156.4506,156.3641,156.3833,6741.0
2023-08-01 15:40:00,162.76,162.76,162.67,162.72,15223.0,156.3737,156.3737,156.2872,156.3353,15223.0
2023-08-01 15:45:00,162.71,162.86,162.71,162.85,9441.0,156.3257,156.4698,156.3257,156.4602,9441.0
2023-08-01 15:50:00,162.86,162.98,162.86,162.96,11187.0,156.4698,156.5851,156.4698,156.5659,11187.0
2023-08-01 15:55:00,162.95,162.95,162.82,162.83,18705.0,156.5562,156.5562,156.4313,156.441,18705.0
2023-08-02 09:30:00,161.92,162.03,161.61,161.68,210319.0,155.5667,155.6723,155.2688,155.3361,210319.0
2023-08-02 09:35:00,161.72,162.02,161.63,162.0,9500.0,155.3745,155.6627,155.288,155.6435,9500.0
2023-08-02 09:40:00,162.05,162.22,161.95,162.13,36831.0,155.6916,155.8549,155.5955,155.7684,36831.0
2023-08-02 09:45:00,162.15,162.16,161.96,162.13,23993.0,155.7876,155.7972,155.6051,155.7684,23993.0
2023-08-02 09:50:00,162.13,162.15,162.03,162.09,15313.0,155.7684,155.7876,155.6723,155.73,15313.0
2023-08-02 09:55:00,162.07,162.09,162.02,162.05,4433.0,155.7108,155.73,155.6627,155.6916,4433.0
2023-08-02 10:00:00,162.05,162.09,161.93,162.03,5893.0,155.6916,155.73,155.5763,155.6723,5893.0
2023-08-02 10:05:00,162.01,162.01,161.8,161.8,7180.0,155.6531,155.6531,155.4514,155.4514,7180.0
2023-08-02 10:10:00,161.82,161.95,161.81,161.93,3586.0,155.4706,155.5955,155.461,155.5763,3586.0
2023-08-02 10:15:00,161.84,161.84,161.64,161.72,31891.0,155.4898,155.4898,155.2976,155.3745,31891.0
2023-08-02 10:20:00,161.72,161.84,161.69,161.79,53260.0,155.3745,155.4898,155.3457,155.4418,53260.0
2023-08-02 10:25:00,161.77,161.88,161.77,161.81,24153.0,155.4225,155.5282,155.4225,155.461,24153.0
2023-08-02 10:30:00,161.81,161.94,161.8,161.93,25547.0,155.461,155.5859,155.4514,155.5763,25547.0
2023-08-02 10:35:00,161.9,161.9,161.63,161.63,2197.0,155.5474,155.5474,155.288,155.288,2197.0
2023-08-02 10:40:00,161.65,161.68,161.56,161.57,44833.0,155.3073,155.3361,155.2208,155.2304,44833.0
2023-08-02 10:45:00,161.56,161.59,161.43,161.43,26468.0,155.2208,155.2496,155.0959,155.0959,26468.0
2023-08-02 10:50:00,161.4,161.44,161.3,161.31,7202.0,155.0671,155.1055,154.971,154.9806,7202.0
2023-08-02 10:55:00,161.31,161.31,161.18,161.24,26909.0,154.9806,154.9806,154.8557,154.9133,26909.0
2023-08-02 11:00:00,161.24,161.4,161.22,161.37,3686.0,154.9133,155.0671,154.8941,155.0382,3686.0
2023-08-02 11:05:00,161.32,161.37,161.26,161.3,4787.0,154.9902,155.0382,154.9326,154.971,4787.0
2023-08-02 11:10:00,161.39,161.41,161.37,161.38,6257.0,155.0575,155.0767,155.0382,155.0478,6257.0
2023-08-02 11:15:00,161.37,161.37,161.21,161.23,26474.0,155.0382,155.0382,154.8845,154.9037,26474.0
2023-08-02 11:20:00,161.22,161.47,161.22,161.44,5967.0,154.8941,155.1343,154.8941,155.1055,5967.0
2023-08-02 11:25:00,161.47,161.59,161.46,161.55,7727.0,155.1343,155.2496,155.1247,155.2112,7727.0
2023-08-02 11:30:00,161.58,161.66,161.57,161.66,3468.0,155.24,155.3169,155.2304,155.3169,3468.0
2023-08-02 11:35:00,161.68,161.79,161.64,161.67,12643.0,155.3361,155.4418,155.2976,155.3265,12643.0
2023-08-02 11:40:00,161.61,161.61,161.52,161.58,4125.0,155.2688,155.2688,155.1824,155.24,4125.0
2023-08-02 11:45:00,161.6,161.62,161.53,161.59,6427.0,155.2592,155.2784,155.192,155.2496,6427.0
2023-08-02 11:50:00,161.58,161.62,161.55,161.58,7109.0,155.24,155.2784,155.2112,155.24,7109.0
2023-08-02 11:55:00,161.56,161.64,161.56,161.56,8229.0,155.2208,155.2976,155.2208,155.2208,8229.0
2023-08-02 12:00:00,161.53,161.6,161.51,161.56,31372.0,155.192,155.2592,155.1727,155.2208,31372.0
2023-08-02 12:05:00,161.55,161.63,161.54,161.61,29881.0,155.2112,155.288,155.2016,155.2688,29881.0
2023-08-02 12:10:00,161.62,161.69,161.61,161.65,10797.0,155.2784,155.3457,155.2688,155.3073,10797.0
2023-08-02 12:15:00,161.65,161.83,161.65,161.83,14167.0,155.3073,155.4802,155.3073,155.4802,14167.0
2023-08-02 12:20:00,161.83,161.83,161.75,161.77,24039.0,155.4802,155.4802,155.4033,155.4225,24039.0
2023-08-02 12:25:00,161.75,161.82,161.67,161.73,10280.0,155.4033,155.4706,155.3265,155.3841,10280.0
2023-08-02 12:30:00,161.75,161.83,161.69,161.77,9920.0,155.4033,155.4802,155.3457,155.4225,9920.0
2023-08-02 12:35:00,161.76,161.9,161.75,161.89,9974.0,155.4129,155.5474,155.4033,155.5378,9974.0
2023-08-02 12:40:00,161.87,161.88,161.79,161.88,4498.0,155.5186,155.5282,155.4418,155.5282,4498.0
2023-08-02 12:45:00,161.9,161.93,161.84,161.86,4223.0,155.5474,155.5763,155.4898,155.509,4223.0
2023-08-02 12:50:00,161.77,161.79,161.71,161.74,4865.0,155.4225,155.4418,155.3649,155.3937,4865.0
2023-08-02 12:55:00,161.75,161.79,161.73,161.75,3558.0,155.4033,155.4418,155.3841,155.4033,3558.0
2023-08-02 13:00:00,161.74,161.82,161.74,161.82,4777.0,155.3937,155.4706,155.3937,155.4706,4777.0
2023-08-02 13:05:00,161.77,161.79,161.7,161.73,5195.0,155.4225,155.4418,155.3553,155.3841,5195.0
2023-08-02 13:10:00,161.74,161.8,161.71,161.71,7294.0,155.3937,155.4514,155.3649,155.3649,7294.0
2023-08-02 13:15:00,161.7,161.75,161.7,161.75,3530.0,155.3553,155.4033,155.3553,155.4033,3530.0
2023-08-02 13:20:00,161.74,161.74,161.67,161.67,4726.0,155.3937,155.3937,155.3265,155.3265,4726.0
2023-08-02 13:25:00,161.66,161.78,161.66,161.78,10341.0,155.3169,155.4322,155.3169,155.4322,10341.0
2023-08-02 13:30:00,161.78,161.88,161.77,161.84,13117.0,155.4322,155.5282,155.4225,155.4898,13117.0
2023-08-02 13:35:00,161.84,161.87,161.8,161.8,5704.0,155.4898,155.5186,155.4514,155.4514,5704.0
2023-08-02 13:40:00,161.81,161.82,161.67,161.67,3552.0,155.461,155.4706,155.3265,155.3265,3552.0
2023-08-02 13:45:00,161.67,161.74,161.67,161.7,5792.0,155.3265,155.3937,155.3265,155.3553,5792.0
2023-08-02 13:50:00,161.68,161.68,161.61,161.63,4374.0,155.3361,155.3361,155.2688,155.288,4374.0
2023-08-02 13:55:00,161.62,161.67,161.61,161.64,2854.0,155.2784,155.3265,155.2688,155.2976,2854.0
2023-08-02 14:00:00,161.62,161.71,161.61,161.71,6565.0,155.2784,155.3649,155.2688,155.3649,6565.0
2023-08-02 14:05:00,161.66,161.66,161.59,161.6,5028.0,155.3169,155.3169,155.2496,155.2592,5028.0
2023-08-02 14:10:00,161.6,161.62,161.55,161.61,5805.0,155.2592,155.2784,155.2112,155.2688,5805.0
2023-08-02 14:15:00,161.63,161.66,161.58,161.59,4319.0,155.288,155.3169,155.24,155.2496,4319.0
2023-08-02 14:20:00,161.59,161.62,161.56,161.58,7815.0,155.2496,155.2784,155.2208,155.24,7815.0
2023-08-02 14:25:00,161.59,161.61,161.52,161.58,9262.0,155.2496,155.2688,155.1824,155.24,9262.0
2023-08-02 14:30:00,161.6,161.65,161.56,161.61,6511.0,155.2592,155.3073,155.2208,155.2688,6511.0
2023-08-02 14:35:00,161.6,161.61,161.53,161.56,11038.0,155.2592,155.2688,155.192,155.2208,11038.0
2023-08-02 14:40:00,161.56,161.61,161.46,161.46,16876.0,155.2208,155.2688,155.1247,155.1247,16876.0
2023-08-02 14:45:00,161.45,161.53,161.44,161.53,3380.0,155.1151,155.192,155.1055,155.192,3380.0
2023-08-02 14:50:00,161.54,161.59,161.53,161.54,7165.0,155.2016,155.2496,155.192,155.2016,7165.0
2023-08-02 14:55:00,161.53,161.54,161.48,161.53,6315.0,155.192,155.2016,155.1439,155.192,6315.0
2023-08-02 15:00:00,161.53,161.61,161.53,161.6,8098.0,155.192,155.2688,155.192,155.2592,8098.0
2023-08-02 15:05:00,161.62,161.62,161.51,161.56,14367.0,155.2784,155.2784,155.1727,155.2208,14367.0
2023-08-02 15:10:00,161.57,161.58,161.48,161.49,6855.0,155.2304,155.24,155.1439,155.1535,6855.0
2023-08-02 15:15:00,161.5,161.5,161.42,161.47,12000.0,155.1631,155.1631,155.0863,155.1343,12000.0
2023-08-02 15:20:00,161.49,161.53,161.44,161.45,8295.0,155.1535,155.192,155.1055,155.1151,8295.0
2023-08-02 15:25:00,161.45,161.46,161.22,161.23,15956.0,155.1151,155.1247,154.8941,154.9037,15956.0
2023-08-02 15:30:00,161.24,161.35,161.22,161.3,5092.0,154.9133,155.019,154.8941,154.971,5092.0
2023-08-02 15:35:00,161.3,161.4,161.3,161.37,12901.0,154.971,155.0671,154.971,155.0382,12901.0
2023-08-02 15:40:00,161.37,161.46,161.31,161.42,32688.0,155.0382,155.1247,154.9806,155.0863,32688.0
2023-08-02 15:45:00,161.44,161.54,161.4,161.5,13027.0,155.1055,155.2016,155.0671,155.1631,13027.0
2023-08-02 15:50:00,161.49,161.6,161.42,161.52,34293.0,155.1535,155.2592,155.0863,155.1824,34293.0
2023-08-02 15:55:00,161.51,161.61,161.44,161.46,76233.0,155.1727,155.2688,155.1055,155.1247,76233.0
2023-08-03 09:30:00,160.85,160.94,160.48,160.66,28827.0,154.5386,154.6251,154.1832,154.3561,28827.0
2023-08-03 09:35:00,160.67,160.94,160.61,160.61,11248.0,154.3657,154.6251,154.3081,154.3081,11248.0
2023-08-03 09:40:00,160.62,160.62,160.47,160.48,6623.0,154.3177,154.3177,154.1736,154.1832,6623.0
2023-08-03 09:45:00,160.47,160.5,160.3,160.44,8772.0,154.1736,154.2024,154.0102,154.1447,8772.0
2023-08-03 09:50:00,160.42,160.61,160.4,160.61,22757.0,154.1255,154.3081,154.1063,154.3081,22757.0
2023-08-03 09:55:00,160.67,160.67,160.52,160.54,17438.0,154.3657,154.3657,154.2216,154.2408,17438.0
2023-08-03 10:00:00,160.49,160.72,160.49,160.64,39271.0,154.1928,154.4137,154.1928,154.3369,39271.0
2023-08-03 10:05:00,160.71,160.74,160.59,160.63,15754.0,154.4041,154.433,154.2888,154.3273,15754.0
2023-08-03 10:10:00,160.64,160.7,160.55,160.58,59519.0,154.3369,154.3945,154.2504,154.2792,59519.0
2023-08-03 10:15:00,160.57,160.63,160.42,160.63,72758.0,154.2696,154.3273,154.1255,154.3273,72758.0
2023-08-03 10:20:00,160.64,160.69,160.52,160.54,63339.0,154.3369,154.3849,154.2216,154.2408,63339.0
2023-08-03 10:25:00,160.54,160.6,160.42,160.43,30046.0,154.2408,154.2985,154.1255,154.1351,30046.0
2023-08-03 10:30:00,160.4,160.53,160.36,160.53,9941.0,154.1063,154.2312,154.0679,154.2312,9941.0
2023-08-03 10:35:00,160.5,160.55,160.41,160.43,5516.0,154.2024,154.2504,154.1159,154.1351,5516.0
2023-08-03 10:40:00,160.42,160.57,160.37,160.57,10308.0,154.1255,154.2696,154.0775,154.2696,10308.0
2023-08-03 10:45:00,160.57,160.62,160.5,160.61,12209.0,154.2696,154.3177,154.2024,154.3081,12209.0
2023-08-03 10:50:00,160.61,160.67,160.54,160.56,21613.0,154.3081,154.3657,154.2408,154.26,21613.0
2023-08-03 10:55:00,160.53,160.64,160.5,160.63,15508.0,154.2312,154.3369,154.2024,154.3273,15508.0
2023-08-03 11:00:00,160.62,160.79,160.59,160.75,9817.0,154.3177,154.481,154.2888,154.4426,9817.0
2023-08-03 11:05:00,160.74,160.79,160.72,160.72,7256.0,154.433,154.481,154.4137,154.4137,7256.0
2023-08-03 11:10:00,160.73,160.76,160.66,160.67,8369.0,154.4234,154.4522,154.3561,154.3657,8369.0
2023-08-03 11:15:00,160.68,160.84,160.67,160.8,16517.0,154.3753,154.529,154.3657,154.4906,16517.0
2023-08-03 11:20:00,160.8,160.87,160.79,160.86,59197.0,154.4906,154.5579,154.481,154.5483,59197.0
2023-08-03 11:25:00,160.87,160.96,160.86,160.9,6253.0,154.5579,154.6443,154.5483,154.5867,6253.0
2023-08-03 11:30:00,160.9,160.92,160.85,160.87,6786.0,154.5867,154.6059,154.5386,154.5579,6786.0
2023-08-03 11:35:00,160.89,160.92,160.85,160.9,6154.0,154.5771,154.6059,154.5386,154.5867,6154.0
2023-08-03 11:40:00,160.88,160.95,160.83,160.89,9316.0,154.5675,154.6347,154.5194,154.5771,9316.0
2023-08-03 11:45:00,160.87,160.94,160.86,160.94,12621.0,154.5579,154.6251,154.5483,154.6251,12621.0
2023-08-03 11:50:00,160.93,161.03,160.91,161.01,3933.0,154.6155,154.7116,154.5963,154.6924,3933.0
2023-08-03 11:55:00,161.05,161.05,160.94,160.98,8008.0,154.7308,154.7308,154.6251,154.6635,8008.0
2023-08-03 12:00:00,160.97,160.98,160.9,160.95,4074.0,154.6539,154.6635,154.5867,154.6347,4074.0
2023-08-03 12:05:00,160.96,160.99,160.92,160.98,2529.0,154.6443,154.6732,154.6059,154.6635,2529.0
2023-08-03 12:10:00,160.99,161.04,160.97,161.03,22494.0,154.6732,154.7212,154.6539,154.7116,22494.0
2023-08-03 12:15:00,161.04,161.15,161.02,161.15,6934.0,154.7212,154.8269,154.702,154.8269,6934.0
2023-08-03 12:20:00,161.17,161.18,161.08,161.1,2398.0,154.8461,154.8557,154.7596,154.7788,2398.0
2023-08-03 12:25:00,161.09,161.11,161.06,161.11,1334.0,154.7692,154.7884,154.7404,154.7884,1334.0
2023-08-03 12:30:00,161.14,161.19,161.11,161.13,3524.0,154.8173,154.8653,154.7884,154.8077,3524.0
2023-08-03 12:35:00,161.14,161.17,161.14,161.17,2459.0,154.8173,154.8461,154.8173,154.8461,2459.0
2023-08-03 12:40:00,161.26,161.37,161.25,161.37,2464.0,154.9326,155.0382,154.9229,155.0382,2464.0
2023-08-03 12:45:00,161.4,161.44,161.38,161.43,3740.0,155.0671,155.1055,155.0478,155.0959,3740.0
2023-08-03 12:50:00,161.44,161.47,161.36,161.37,63914.0,155.1055,155.1343,155.0286,155.0382,63914.0
2023-08-03 12:55:00,161.35,161.42,161.35,161.42,3870.0,155.019,155.0863,155.019,155.0863,3870.0
2023-08-03 13:00:00,161.44,161.48,161.38,161.39,11146.0,155.1055,155.1439,155.0478,155.0575,11146.0
2023-08-03 13:05:00,161.37,161.38,161.3,161.37,26784.0,155.0382,155.0478,154.971,155.0382,26784.0
2023-08-03 13:10:00,161.37,161.46,161.37,161.41,4836.0,155.0382,155.1247,155.0382,155.0767,4836.0
2023-08-03 13:15:00,161.42,161.43,161.36,161.41,6414.0,155.0863,155.0959,155.0286,155.0767,6414.0
2023-08-03 13:20:00,161.44,161.49,161.43,161.48,4968.0,155.1055,155.1535,155.0959,155.1439,4968.0
2023-08-03 13:25:00,161.48,161.53,161.45,161.45,5236.0,155.1439,155.192,155.1151,155.1151,5236.0
2023-08-03 13:30:00,161.47,161.49,161.32,161.32,5587.0,155.1343,155.1535,154.9902,154.9902,5587.0
2023-08-03 13:35:00,161.32,161.4,161.28,161.4,9670.0,154.9902,155.0671,154.9518,155.0671,9670.0
2023-08-03 13:40:00,161.38,161.38,161.27,161.28,3315.0,155.0478,155.0478,154.9422,154.9518,3315.0
2023-08-03 13:45:00,161.25,161.32,161.23,161.32,7011.0,154.9229,154.9902,154.9037,154.9902,7011.0
2023-08-03 13:50:00,161.3,161.31,161.22,161.29,14888.0,154.971,154.9806,154.8941,154.9614,14888.0
2023-08-03 13:55:00,161.28,161.29,161.14,161.17,12659.0,154.9518,154.9614,154.8173,154.8461,12659.0
2023-08-03 14:00:00,161.16,161.23,161.11,161.2,7342.0,154.8365,154.9037,154.7884,154.8749,7342.0
2023-08-03 14:05:00,161.22,161.27,161.19,161.21,2621.0,154.8941,154.9422,154.8653,154.8845,2621.0
2023-08-03 14:10:00,161.21,161.26,161.18,161.25,5022.0,154.8845,154.9326,154.8557,154.9229,5022.0
2023-08-03 14:15:00,161.24,161.27,161.19,161.26,5219.0,154.9133,154.9422,154.8653,154.9326,5219.0
2023-08-03 14:20:00,161.28,161.31,161.23,161.31,3348.0,154.9518,154.9806,154.9037,154.9806,3348.0
2023-08-03 14:25:00,161.33,161.33,161.24,161.28,11797.0,154.9998,154.9998,154.9133,154.9518,11797.0
2023-08-03 14:30:00,161.26,161.29,161.19,161.2,8683.0,154.9326,154.9614,154.8653,154.8749,8683.0
2023-08-03 14:35:00,161.17,161.19,161.02,161.12,15108.0,154.8461,154.8653,154.702,154.798,15108.0
2023-08-03 14:40:00,161.13,161.2,161.12,161.17,14505.0,154.8077,154.8749,154.798,154.8461,14505.0
2023-08-03 14:45:00,161.18,161.22,161.16,161.17,6709.0,154.8557,154.8941,154.8365,154.8461,6709.0
2023-08-03 14:50:00,161.18,161.28,161.17,161.27,9729.0,154.8557,154.9518,154.8461,154.9422,9729.0
2023-08-03 14:55:00,161.28,161.28,161.22,161.24,5997.0,154.9518,154.9518,154.8941,154.9133,5997.0
2023-08-03 15:00:00,161.25,161.26,161.19,161.25,5311.0,154.9229,154.9326,154.8653,154.9229,5311.0
2023-08-03 15:05:00,161.25,161.25,161.14,161.17,11044.0,154.9229,154.9229,154.8173,154.8461,11044.0
2023-08-03 15:10:00,161.15,161.16,161.0,161.05,10469.0,154.8269,154.8365,154.6828,154.7308,10469.0
2023-08-03 15:15:00,161.03,161.13,160.99,161.13,9987.0,154.7116,154.8077,154.6732,154.8077,9987.0
2023-08-03 15:20:00,161.12,161.16,161.08,161.16,11409.0,154.798,154.8365,154.7596,154.8365,11409.0
2023-08-03 15:25:00,161.17,161.17,161.09,161.09,6254.0,154.8461,154.8461,154.7692,154.7692,6254.0
2023-08-03 15:30:00,161.09,161.21,161.09,161.18,8682.0,154.7692,154.8845,154.7692,154.8557,8682.0
2023-08-03 15:35:00,161.19,161.21,161.1,161.13,12641.0,154.8653,154.8845,154.7788,154.8077,12641.0
2023-08-03 15:40:00,161.13,161.17,161.1,161.12,5972.0,154.8077,154.8461,154.7788,154.798,5972.0
2023-08-03 15:45:00,161.13,161.14,161.02,161.02,7895.0,154.8077,154.8173,154.702,154.702,7895.0
2023-08-03 15:50:00,161.03,161.13,160.96,161.09,12155.0,154.7116,154.8077,154.6443,154.7692,12155.0
2023-08-03 15:55:00,161.07,161.18,160.94,160.96,31957.0,154.75,154.8557,154.6251,154.6443,31957.0
2023-08-04 09:30:00,161.29,161.53,161.18,161.53,24110.0,154.9614,155.192,154.8557,155.192,24110.0
2023-08-04 09:35:00,161.58,161.58,161.15,161.32,15607.0,155.24,155.24,154.8269,154.9902,15607.0
2023-08-04 09:40:00,161.35,161.69,161.35,161.68,24633.0,155.019,155.3457,155.019,155.3361,24633.0
2023-08-04 09:45:00,161.69,161.83,161.69,161.74,19838.0,155.3457,155.4802,155.3457,155.3937,19838.0
2023-08-04 09:50:00,161.79,161.83,161.65,161.7,24553.0,155.4418,155.4802,155.3073,155.3553,24553.0
2023-08-04 09:55:00,161.65,161.65,161.43,161.53,21226.0,155.3073,155.3073,155.0959,155.192,21226.0
2023-08-04 10:00:00,161.55,161.58,161.28,161.29,25199.0,155.2112,155.24,154.9518,154.9614,25199.0
2023-08-04 10:05:00,161.3,161.3,161.03,161.13,14187.0,154.971,154.971,154.7116,154.8077,14187.0
2023-08-04 10:10:00,161.13,161.22,161.09,161.16,28001.0,154.8077,154.8941,154.7692,154.8365,28001.0
2023-08-04 10:15:00,161.18,161.36,161.1,161.34,15344.0,154.8557,155.0286,154.7788,155.0094,15344.0
2023-08-04 10:20:00,161.34,161.5,161.32,161.5,15369.0,155.0094,155.1631,154.9902,155.1631,15369.0
2023-08-04 10:25:00,161.5,161.62,161.5,161.6,9549.0,155.1631,155.2784,155.1631,155.2592,9549.0
2023-08-04 10:30:00,161.65,161.78,161.65,161.71,19293.0,155.3073,155.4322,155.3073,155.3649,19293.0
2023-08-04 10:35:00,161.73,161.76,161.65,161.74,13474.0,155.3841,155.4129,155.3073,155.3937,13474.0
2023-08-04 10:40:00,161.72,161.9,161.72,161.9,11466.0,155.3745,155.5474,155.3745,155.5474,11466.0
2023-08-04 10:45:00,161.86,161.87,161.76,161.83,8772.0,155.509,155.5186,155.4129,155.4802,8772.0
2023-08-04 10:50:00,161.79,161.81,161.72,161.77,14281.0,155.4418,155.461,155.3745,155.4225,14281.0
2023-08-04 10:55:00,161.76,161.84,161.75,161.81,12623.0,155.4129,155.4898,155.4033,155.461,12623.0
2023-08-04 11:00:00,161.81,161.82,161.64,161.68,26723.0,155.461,155.4706,155.2976,155.3361,26723.0
2023-08-04 11:05:00,161.69,161.74,161.59,161.6,7387.0,155.3457,155.3937,155.2496,155.2592,7387.0
2023-08-04 11:10:00,161.61,161.7,161.6,161.68,12611.0,155.2688,155.3553,155.2592,155.3361,12611.0
2023-08-04 11:15:00,161.68,161.71,161.64,161.69,10252.0,155.3361,155.3649,155.2976,155.3457,10252.0
2023-08-04 11:20:00,161.7,161.77,161.68,161.71,11941.0,155.3553,155.4225,155.3361,155.3649,11941.0
2023-08-04 11:25:00,161.7,161.77,161.69,161.77,6176.0,155.3553,155.4225,155.3457,155.4225,6176.0
2023-08-04 11:30:00,161.77,161.8,161.74,161.76,12311.0,155.4225,155.4514,155.3937,155.4129,12311.0
2023-08-04 11:35:00,161.76,161.77,161.7,161.7,11181.0,155.4129,155.4225,155.3553,155.3553,11181.0
2023-08-04 11:40:00,161.69,161.82,161.69,161.82,6921.0,155.3457,155.4706,155.3457,155.4706,6921.0
2023-08-04 11:45:00,161.85,161.85,161.73,161.77,6427.0,155.4994,155.4994,155.3841,155.4225,6427.0
2023-08-04 11:50:00,161.77,161.79,161.72,161.78,6813.0,155.4225,155.4418,155.3745,155.4322,6813.0
2023-08-04 11:55:00,161.81,161.81,161.74,161.76,16818.0,155.461,155.461,155.3937,155.4129,16818.0
2023-08-04 12:00:00,161.76,161.85,161.75,161.84,5231.0,155.4129,155.4994,155.4033,155.4898,5231.0
2023-08-04 12:05:00,161.84,161.84,161.75,161.77,16099.0,155.4898,155.4898,155.4033,155.4225,16099.0
2023-08-04 12:10:00,161.76,161.84,161.74,161.83,21570.0,155.4129,155.4898,155.3937,155.4802,21570.0
2023-08-04 12:15:00,161.83,161.9,161.82,161.89,2772.0,155.4802,155.5474,155.4706,155.5378,2772.0
2023-08-04 12:20:00,161.9,161.93,161.82,161.93,18455.0,155.5474,155.5763,155.4706,155.5763,18455.0
2023-08-04 12:25:00,161.95,162.08,161.95,162.04,13063.0,155.5955,155.7204,155.5955,155.682,13063.0
2023-08-04 12:30:00,162.05,162.07,161.98,162.0,13594.0,155.6916,155.7108,155.6243,155.6435,13594.0
2023-08-04 12:35:00,162.0,162.01,161.96,162.0,8380.0,155.6435,155.6531,155.6051,155.6435,8380.0
2023-08-04 12:40:00,162.04,162.1,162.03,162.1,2489.0,155.682,155.7396,155.6723,155.7396,2489.0
2023-08-04 12:45:00,162.12,162.16,162.09,162.14,5250.0,155.7588,155.7972,155.73,155.778,5250.0
2023-08-04 12:50:00,162.14,162.17,162.11,162.16,3660.0,155.778,155.8068,155.7492,155.7972,3660.0
2023-08-04 12:55:00,162.19,162.2,162.15,162.17,3201.0,155.8261,155.8357,155.7876,155.8068,3201.0
2023-08-04 13:00:00,162.17,162.17,162.13,162.14,2760.0,155.8068,155.8068,155.7684,155.778,2760.0
2023-08-04 13:05:00,162.11,162.11,162.01,162.04,9450.0,155.7492,155.7492,155.6531,155.682,9450.0
2023-08-04 13:10:00,162.03,162.09,161.99,162.09,7100.0,155.6723,155.73,155.6339,155.73,7100.0
2023-08-04 13:15:00,162.08,162.08,162.01,162.02,3220.0,155.7204,155.7204,155.6531,155.6627,3220.0
2023-08-04 13:20:00,162.01,162.02,161.98,161.99,2102.0,155.6531,155.6627,155.6243,155.6339,2102.0
2023-08-04 13:25:00,161.99,161.99,161.82,161.86,32611.0,155.6339,155.6339,155.4706,155.509,32611.0
2023-08-04 13:30:00,161.86,161.91,161.86,161.9,3850.0,155.509,155.5571,155.509,155.5474,3850.0
2023-08-04 13:35:00,161.89,161.89,161.76,161.76,2930.0,155.5378,155.5378,155.4129,155.4129,2930.0
2023-08-04 13:40:00,161.74,161.78,161.7,161.75,12818.0,155.3937,155.4322,155.3553,155.4033,12818.0
2023-08-04 13:45:00,161.75,161.8,161.74,161.75,3004.0,155.4033,155.4514,155.3937,155.4033,3004.0
2023-08-04 13:50:00,161.76,161.76,161.64,161.65,25046.0,155.4129,155.4129,155.2976,155.3073,25046.0
2023-08-04 13:55:00,161.64,161.64,161.49,161.51,10684.0,155.2976,155.2976,155.1535,155.1727,10684.0
2023-08-04 14:00:00,161.49,161.49,161.11,161.11,50851.0,155.1535,155.1535,154.7884,154.7884,50851.0
2023-08-04 14:05:00,161.09,161.19,161.06,161.11,35255.0,154.7692,154.8653,154.7404,154.7884,35255.0
2023-08-04 14:10:00,161.09,161.25,161.05,161.2,4966.0,154.7692,154.9229,154.7308,154.8749,4966.0
2023-08-04 14:15:00,161.19,161.2,160.89,160.98,22032.0,154.8653,154.8749,154.5771,154.6635,22032.0
2023-08-04 14:20:00,160.97,160.97,160.67,160.68,32037.0,154.6539,154.6539,154.3657,154.3753,32037.0
2023-08-04 14:25:00,160.67,160.86,160.58,160.7,19912.0,154.3657,154.5483,154.2792,154.3945,19912.0
2023-08-04 14:30:00,160.67,160.75,160.55,160.66,22511.0,154.3657,154.4426,154.2504,154.3561,22511.0
2023-08-04 14:35:00,160.65,160.65,160.48,160.51,21698.0,154.3465,154.3465,154.1832,154.212,21698.0
2023-08-04 14:40:00,160.5,160.62,160.41,160.53,17771.0,154.2024,154.3177,154.1159,154.2312,17771.0
2023-08-04 14:45:00,160.5,160.51,160.39,160.45,21960.0,154.2024,154.212,154.0967,154.1543,21960.0
2023-08-04 14:50:00,160.47,160.63,160.36,160.37,30238.0,154.1736,154.3273,154.0679,154.0775,30238.0
2023-08-04 14:55:00,160.36,160.47,160.28,160.39,15581.0,154.0679,154.1736,153.991,154.0967,15581.0
2023-08-04 15:00:00,160.42,160.48,160.36,160.36,23278.0,154.1255,154.1832,154.0679,154.0679,23278.0
2023-08-04 15:05:00,160.38,160.38,160.2,160.21,5052.0,154.0871,154.0871,153.9141,153.9238,5052.0
2023-08-04 15:10:00,160.22,160.43,160.22,160.4,7559.0,153.9334,154.1351,153.9334,154.1063,7559.0
2023-08-04 15:15:00,160.43,160.48,160.36,160.39,7612.0,154.1351,154.1832,154.0679,154.0967,7612.0
2023-08-04 15:20:00,160.34,160.41,160.26,160.28,6525.0,154.0487,154.1159,153.9718,153.991,6525.0
2023-08-04 15:25:00,160.3,160.37,160.28,160.36,14057.0,154.0102,154.0775,153.991,154.0679,14057.0
2023-08-04 15:30:00,160.4,160.44,160.31,160.33,20023.0,154.1063,154.1447,154.0198,154.039,20023.0
2023-08-04 15:35:00,160.37,160.39,160.16,160.19,7555.0,154.0775,154.0967,153.8757,153.9045,7555.0
2023-08-04 15:40:00,160.2,160.25,160.17,160.18,11586.0,153.9141,153.9622,153.8853,153.8949,11586.0
2023-08-04 15:45:00,160.2,160.29,160.19,160.23,11239.0,153.9141,154.0006,153.9045,153.943,11239.0
2023-08-04 15:50:00,160.22,160.38,160.17,160.23,26545.0,153.9334,154.0871,153.8853,153.943,26545.0
2023-08-04 15:55:00,160.22,160.37,160.19,160.35,47203.0,153.9334,154.0775,153.9045,154.0583,47203.0
2023-08-07 09:30:00,160.95,161.57,160.95,161.55,30652.0,154.6347,155.2304,154.6347,155.2112,30652.0
2023-08-07 09:35:00,161.48,161.59,161.41,161.42,31005.0,155.1439,155.2496,155.0767,155.0863,31005.0
2023-08-07 09:40:00,161.41,161.51,161.04,161.07,21137.0,155.0767,155.1727,154.7212,154.75,21137.0
2023-08-07 09:45:00,161.08,161.24,161.07,161.14,22826.0,154.7596,154.9133,154.75,154.8173,22826.0
2023-08-07 09:50:00,161.14,161.29,161.14,161.24,16969.0,154.8173,154.9614,154.8173,154.9133,16969.0
2023-08-07 09:55:00,161.23,161.27,161.15,161.22,7572.0,154.9037,154.9422,154.8269,154.8941,7572.0
2023-08-07 10:00:00,161.24,161.24,161.09,161.1,4708.0,154.9133,154.9133,154.7692,154.7788,4708.0
2023-08-07 10:05:00,161.14,161.4,161.08,161.37,20217.0,154.8173,155.0671,154.7596,155.0382,20217.0
2023-08-07 10:10:00,161.4,161.46,161.35,161.46,6446.0,155.0671,155.1247,155.019,155.1247,6446.0
2023-08-07 10:15:00,161.46,161.51,161.44,161.51,71605.0,155.1247,155.1727,155.1055,155.1727,71605.0
2023-08-07 10:20:00,161.51,161.62,161.45,161.62,9001.0,155.1727,155.2784,155.1151,155.2784,9001.0
2023-08-07 10:25:00,161.62,161.66,161.56,161.61,5524.0,155.2784,155.3169,155.2208,155.2688,5524.0
2023-08-07 10:30:00,161.65,161.65,161.54,161.56,6282.0,155.3073,155.3073,155.2016,155.2208,6282.0
2023-08-07 10:35:00,161.55,161.65,161.55,161.62,2826.0,155.2112,155.3073,155.2112,155.2784,2826.0
2023-08-07 10:40:00,161.65,161.69,161.62,161.64,15687.0,155.3073,155.3457,155.2784,155.2976,15687.0
2023-08-07 10:45:00,161.62,161.68,161.59,161.67,6829.0,155.2784,155.3361,155.2496,155.3265,6829.0
2023-08-07 10:50:00,161.67,161.67,161.49,161.53,14749.0,155.3265,155.3265,155.1535,155.192,14749.0
2023-08-07 10:55:00,161.52,161.64,161.51,161.61,5869.0,155.1824,155.2976,155.1727,155.2688,5869.0
2023-08-07 11:00:00,161.61,161.68,161.56,161.63,3247.0,155.2688,155.3361,155.2208,155.288,3247.0
2023-08-07 11:05:00,161.66,161.66,161.6,161.63,3643.0,155.3169,155.3169,155.2592,155.288,3643.0
2023-08-07 11:10:00,161.67,161.72,161.66,161.71,19251.0,155.3265,155.3745,155.3169,155.3649,19251.0
2023-08-07 11:15:00,161.7,161.73,161.57,161.6,10599.0,155.3553,155.3841,155.2304,155.2592,10599.0
2023-08-07 11:20:00,161.6,161.7,161.58,161.66,7196.0,155.2592,155.3553,155.24,155.3169,7196.0
2023-08-07 11:25:00,161.66,161.66,161.6,161.61,6427.0,155.3169,155.3169,155.2592,155.2688,6427.0
2023-08-07 11:30:00,161.59,161.66,161.51,161.52,12790.0,155.2496,155.3169,155.1727,155.1824,12790.0
2023-08-07 11:35:00,161.53,161.68,161.52,161.62,6499.0,155.192,155.3361,155.1824,155.2784,6499.0
2023-08-07 11:40:00,161.63,161.69,161.61,161.62,4380.0,155.288,155.3457,155.2688,155.2784,4380.0
2023-08-07 11:45:00,161.62,161.66,161.6,161.63,3446.0,155.2784,155.3169,155.2592,155.288,3446.0
2023-08-07 11:50:00,161.63,161.7,161.63,161.67,3427.0,155.288,155.3553,155.288,155.3265,3427.0
2023-08-07 11:55:00,161.68,161.74,161.65,161.65,6535.0,155.3361,155.3937,155.3073,155.3073,6535.0
2023-08-07 12:00:00,161.67,161.68,161.61,161.64,90717.0,155.3265,155.3361,155.2688,155.2976,90717.0
2023-08-07 12:05:00,161.62,161.65,161.56,161.59,23248.0,155.2784,155.3073,155.2208,155.2496,23248.0
2023-08-07 12:10:00,161.6,161.62,161.54,161.58,14830.0,155.2592,155.2784,155.2016,155.24,14830.0
2023-08-07 12:15:00,161.57,161.58,161.53,161.58,9876.0,155.2304,155.24,155.192,155.24,9876.0
2023-08-07 12:20:00,161.58,161.62,161.54,161.56,3842.0,155.24,155.2784,155.2016,155.2208,3842.0
2023-08-07 12:25:00,161.58,161.64,161.58,161.61,2214.0,155.24,155.2976,155.24,155.2688,2214.0
2023-08-07 12:30:00,161.65,161.65,161.56,161.6,11940.0,155.3073,155.3073,155.2208,155.2592,11940.0
2023-08-07 12:35:00,161.61,161.61,161.5,161.5,3361.0,155.2688,155.2688,155.1631,155.1631,3361.0
2023-08-07 12:40:00,161.5,161.58,161.49,161.58,2500.0,155.1631,155.24,155.1535,155.24,2500.0
2023-08-07 12:45:00,161.58,161.62,161.57,161.62,2914.0,155.24,155.2784,155.2304,155.2784,2914.0
2023-08-07 12:50:00,161.64,161.78,161.62,161.78,6009.0,155.2976,155.4322,155.2784,155.4322,6009.0
2023-08-07 12:55:00,161.75,161.76,161.65,161.7,11537.0,155.4033,155.4129,155.3073,155.3553,11537.0
2023-08-07 13:00:00,161.72,161.75,161.69,161.74,4382.0,155.3745,155.4033,155.3457,155.3937,4382.0
2023-08-07 13:05:00,161.76,161.77,161.7,161.7,1500.0,155.4129,155.4225,155.3553,155.3553,1500.0
2023-08-07 13:10:00,161.74,161.8,161.72,161.72,5324.0,155.3937,155.4514,155.3745,155.3745,5324.0
2023-08-07 13:15:00,161.73,161.75,161.68,161.75,13414.0,155.3841,155.4033,155.3361,155.4033,13414.0
2023-08-07 13:20:00,161.75,161.75,161.7,161.72,16698.0,155.4033,155.4033,155.3553,155.3745,16698.0
2023-08-07 13:25:00,161.72,161.77,161.68,161.72,34974.0,155.3745,155.4225,155.3361,155.3745,34974.0
2023-08-07 13:30:00,161.72,161.76,161.71,161.72,12414.0,155.3745,155.4129,155.3649,155.3745,12414.0
2023-08-07 13:35:00,161.74,161.76,161.7,161.75,10672.0,155.3937,155.4129,155.3553,155.4033,10672.0
2023-08-07 13:40:00,161.76,161.78,161.74,161.74,2054.0,155.4129,155.4322,155.3937,155.3937,2054.0
2023-08-07 13:45:00,161.72,161.82,161.71,161.79,7226.0,155.3745,155.4706,155.3649,155.4418,7226.0
2023-08-07 13:50:00,161.79,161.8,161.77,161.78,2071.0,155.4418,155.4514,155.4225,155.4322,2071.0
2023-08-07 13:55:00,161.78,161.85,161.77,161.85,2247.0,155.4322,155.4994,155.4225,155.4994,2247.0
2023-08-07 14:00:00,161.87,161.93,161.86,161.87,3659.0,155.5186,155.5763,155.509,155.5186,3659.0
2023-08-07 14:05:00,161.87,161.87,161.77,161.8,13433.0,155.5186,155.5186,155.4225,155.4514,13433.0
2023-08-07 14:10:00,161.8,161.81,161.76,161.78,8254.0,155.4514,155.461,155.4129,155.4322,8254.0
2023-08-07 14:15:00,161.77,161.8,161.73,161.76,9600.0,155.4225,155.4514,155.3841,155.4129,9600.0
2023-08-07 14:20:00,161.75,161.78,161.73,161.75,6193.0,155.4033,155.4322,155.3841,155.4033,6193.0
2023-08-07 14:25:00,161.74,161.74,161.59,161.63,11006.0,155.3937,155.3937,155.2496,155.288,11006.0
2023-08-07 14:30:00,161.65,161.79,161.64,161.76,10000.0,155.3073,155.4418,155.2976,155.4129,10000.0
2023-08-07 14:35:00,161.78,161.82,161.74,161.74,2701.0,155.4322,155.4706,155.3937,155.3937,2701.0
2023-08-07 14:40:00,161.76,161.77,161.71,161.75,6699.0,155.4129,155.4225,155.3649,155.4033,6699.0
2023-08-07 14:45:00,161.76,161.76,161.72,161.74,3973.0,155.4129,155.4129,155.3745,155.3937,3973.0
2023-08-07 14:50:00,161.76,161.77,161.71,161.76,8512.0,155.4129,155.4225,155.3649,155.4129,8512.0
2023-08-07 14:55:00,161.75,161.81,161.75,161.78,5578.0,155.4033,155.461,155.4033,155.4322,5578.0
2023-08-07 15:00:00,161.8,161.84,161.8,161.82,3628.0,155.4514,155.4898,155.4514,155.4706,3628.0
2023-08-07 15:05:00,161.81,161.82,161.72,161.72,6769.0,155.461,155.4706,155.3745,155.3745,6769.0
2023-08-07 15:10:00,161.72,161.74,161.65,161.65,5758.0,155.3745,155.3937,155.3073,155.3073,5758.0
2023-08-07 15:15:00,161.64,161.66,161.61,161.63,4728.0,155.2976,155.3169,155.2688,155.288,4728.0
2023-08-07 15:20:00,161.63,161.65,161.61,161.64,7631.0,155.288,155.3073,155.2688,155.2976,7631.0
2023-08-07 15:25:00,161.64,161.64,161.56,161.56,3060.0,155.2976,155.2976,155.2208,155.2208,3060.0
2023-08-07 15:30:00,161.56,161.61,161.54,161.58,7871.0,155.2208,155.2688,155.2016,155.24,7871.0
2023-08-07 15:35:00,161.63,161.68,161.6,161.61,10485.0,155.288,155.3361,155.2592,155.2688,10485.0
2023-08-07 15:40:00,161.62,161.72,161.62,161.65,8324.0,155.2784,155.3745,155.2784,155.3073,8324.0
2023-08-07 15:45:00,161.65,161.7,161.6,161.67,14618.0,155.3073,155.3553,155.2592,155.3265,14618.0
2023-08-07 15:50:00,161.66,161.78,161.66,161.74,14211.0,155.3169,155.4322,155.3169,155.3937,14211.0
2023-08-07 15:55:00,161.74,161.9,161.73,161.82,58195.0,155.3937,155.5474,155.3841,155.4706,58195.0
2023-08-08 09:30:00,160.4,160.64,160.17,160.25,40894.0,154.1063,154.3369,153.8853,153.9622,40894.0
2023-08-08 09:35:00,160.21,160.21,159.89,159.93,10624.0,153.9238,153.9238,153.6163,153.6547,10624.0
2023-08-08 09:40:00,159.92,160.04,159.87,159.92,11832.0,153.6451,153.7604,153.5971,153.6451,11832.0
2023-08-08 09:45:00,159.88,159.95,159.79,159.83,20781.0,153.6067,153.674,153.5202,153.5587,20781.0
2023-08-08 09:50:00,159.81,160.04,159.77,160.02,30447.0,153.5395,153.7604,153.501,153.7412,30447.0
2023-08-08 09:55:00,159.97,160.02,159.88,160.02,19848.0,153.6932,153.7412,153.6067,153.7412,19848.0
2023-08-08 10:00:00,159.98,160.0,159.91,159.98,5527.0,153.7028,153.722,153.6355,153.7028,5527.0
2023-08-08 10:05:00,159.99,160.04,159.9,160.04,6943.0,153.7124,153.7604,153.6259,153.7604,6943.0
2023-08-08 10:10:00,160.03,160.03,159.65,159.65,5850.0,153.7508,153.7508,153.3857,153.3857,5850.0
2023-08-08 10:15:00,159.64,159.66,159.54,159.65,7541.0,153.3761,153.3953,153.28,153.3857,7541.0
2023-08-08 10:20:00,159.63,159.68,159.53,159.63,2716.0,153.3665,153.4146,153.2704,153.3665,2716.0
2023-08-08 10:25:00,159.62,159.76,159.62,159.73,5729.0,153.3569,153.4914,153.3569,153.4626,5729.0
2023-08-08 10:30:00,159.73,159.73,159.62,159.64,4828.0,153.4626,153.4626,153.3569,153.3761,4828.0
2023-08-08 10:35:00,159.63,159.7,159.54,159.6,18396.0,153.3665,153.4338,153.28,153.3377,18396.0
2023-08-08 10:40:00,159.61,159.82,159.54,159.82,16234.0,153.3473,153.5491,153.28,153.5491,16234.0
2023-08-08 10:45:00,159.82,159.82,159.72,159.81,5514.0,153.5491,153.5491,153.453,153.5395,5514.0
2023-08-08 10:50:00,159.83,159.89,159.77,159.82,7216.0,153.5587,153.6163,153.501,153.5491,7216.0
2023-08-08 10:55:00,159.78,159.83,159.75,159.78,5670.0,153.5106,153.5587,153.4818,153.5106,5670.0
2023-08-08 11:00:00,159.8,159.8,159.7,159.7,6744.0,153.5298,153.5298,153.4338,153.4338,6744.0
2023-08-08 11:05:00,159.69,159.81,159.65,159.81,3735.0,153.4242,153.5395,153.3857,153.5395,3735.0
2023-08-08 11:10:00,159.8,159.86,159.75,159.86,3447.0,153.5298,153.5875,153.4818,153.5875,3447.0
2023-08-08 11:15:00,159.87,159.92,159.8,159.91,7617.0,153.5971,153.6451,153.5298,153.6355,7617.0
2023-08-08 11:20:00,159.93,159.96,159.86,159.89,5126.0,153.6547,153.6836,153.5875,153.6163,5126.0
2023-08-08 11:25:00,159.9,159.96,159.84,159.95,14579.0,153.6259,153.6836,153.5683,153.674,14579.0
2023-08-08 11:30:00,159.93,159.95,159.87,159.89,4938.0,153.6547,153.674,153.5971,153.6163,4938.0
2023-08-08 11:35:00,159.91,159.97,159.9,159.96,5167.0,153.6355,153.6932,153.6259,153.6836,5167.0
2023-08-08 11:40:00,159.97,159.98,159.88,159.96,12787.0,153.6932,153.7028,153.6067,153.6836,12787.0
2023-08-08 11:45:00,159.99,160.08,159.97,160.03,28178.0,153.7124,153.7989,153.6932,153.7508,28178.0
2023-08-08 11:50:00,160.03,160.05,159.94,159.94,23542.0,153.7508,153.77,153.6643,153.6643,23542.0
2023-08-08 11:55:00,159.92,159.95,159.88,159.94,6874.0,153.6451,153.674,153.6067,153.6643,6874.0
2023-08-08 12:00:00,159.92,160.02,159.92,159.98,4331.0,153.6451,153.7412,153.6451,153.7028,4331.0
2023-08-08 12:05:00,160.01,160.04,159.97,160.0,3695.0,153.7316,153.7604,153.6932,153.722,3695.0
2023-08-08 12:10:00,160.02,160.05,159.99,160.03,1938.0,153.7412,153.77,153.7124,153.7508,1938.0
2023-08-08 12:15:00,160.04,160.14,160.04,160.14,8811.0,153.7604,153.8565,153.7604,153.8565,8811.0
2023-08-08 12:20:00,160.13,160.17,160.06,160.1,4285.0,153.8469,153.8853,153.7796,153.8181,4285.0
2023-08-08 12:25:00,160.09,160.16,160.09,160.16,2809.0,153.8085,153.8757,153.8085,153.8757,2809.0
2023-08-08 12:30:00,160.15,160.22,160.14,160.22,2546.0,153.8661,153.9334,153.8565,153.9334,2546.0
2023-08-08 12:35:00,160.24,160.28,160.23,160.24,4197.0,153.9526,153.991,153.943,153.9526,4197.0
2023-08-08 12:40:00,160.27,160.27,160.2,160.22,2808.0,153.9814,153.9814,153.9141,153.9334,2808.0
2023-08-08 12:45:00,160.16,160.27,160.16,160.27,7023.0,153.8757,153.9814,153.8757,153.9814,7023.0
2023-08-08 12:50:00,160.23,160.27,160.17,160.22,2670.0,153.943,153.9814,153.8853,153.9334,2670.0
2023-08-08 12:55:00,160.22,160.23,160.2,160.23,3025.0,153.9334,153.943,153.9141,153.943,3025.0
2023-08-08 13:00:00,160.24,160.34,160.23,160.33,3954.0,153.9526,154.0487,153.943,154.039,3954.0
2023-08-08 13:05:00,160.35,160.39,160.28,160.38,123025.0,154.0583,154.0967,153.991,154.0871,123025.0
2023-08-08 13:10:00,160.37,160.38,160.31,160.38,2754.0,154.0775,154.0871,154.0198,154.0871,2754.0
2023-08-08 13:15:00,160.4,160.5,160.38,160.43,17039.0,154.1063,154.2024,154.0871,154.1351,17039.0
2023-08-08 13:20:00,160.43,160.47,160.32,160.32,4201.0,154.1351,154.1736,154.0294,154.0294,4201.0
2023-08-08 13:25:00,160.31,160.38,160.26,160.38,2000.0,154.0198,154.0871,153.9718,154.0871,2000.0
2023-08-08 13:30:00,160.38,160.47,160.38,160.39,7258.0,154.0871,154.1736,154.0871,154.0967,7258.0
2023-08-08 13:35:00,160.37,160.46,160.33,160.46,4854.0,154.0775,154.1639,154.039,154.1639,4854.0
2023-08-08 13:40:00,160.47,160.53,160.47,160.48,6906.0,154.1736,154.2312,154.1736,154.1832,6906.0
2023-08-08 13:45:00,160.47,160.5,160.42,160.43,4543.0,154.1736,154.2024,154.1255,154.1351,4543.0
2023-08-08 13:50:00,160.42,160.54,160.41,160.51,3460.0,154.1255,154.2408,154.1159,154.212,3460.0
2023-08-08 13:55:00,160.5,160.54,160.48,160.5,5962.0,154.2024,154.2408,154.1832,154.2024,5962.0
2023-08-08 14:00:00,160.48,160.5,160.42,160.47,4069.0,154.1832,154.2024,154.1255,154.1736,4069.0
2023-08-08 14:05:00,160.46,160.52,160.42,160.49,5641.0,154.1639,154.2216,154.1255,154.1928,5641.0
2023-08-08 14:10:00,160.52,160.65,160.48,160.6,6303.0,154.2216,154.3465,154.1832,154.2985,6303.0
2023-08-08 14:15:00,160.61,160.72,160.6,160.66,7975.0,154.3081,154.4137,154.2985,154.3561,7975.0
2023-08-08 14:20:00,160.67,160.72,160.66,160.7,10767.0,154.3657,154.4137,154.3561,154.3945,10767.0
2023-08-08 14:25:00,160.71,160.72,160.62,160.65,7565.0,154.4041,154.4137,154.3177,154.3465,7565.0
2023-08-08 14:30:00,160.66,160.74,160.66,160.72,11289.0,154.3561,154.433,154.3561,154.4137,11289.0
2023-08-08 14:35:00,160.72,160.74,160.67,160.68,13911.0,154.4137,154.433,154.3657,154.3753,13911.0
2023-08-08 14:40:00,160.69,160.72,160.64,160.65,7587.0,154.3849,154.4137,154.3369,154.3465,7587.0
2023-08-08 14:45:00,160.64,160.72,160.64,160.7,6042.0,154.3369,154.4137,154.3369,154.3945,6042.0
2023-08-08 14:50:00,160.71,160.78,160.71,160.78,4737.0,154.4041,154.4714,154.4041,154.4714,4737.0
2023-08-08 14:55:00,160.78,160.98,160.77,160.91,12779.0,154.4714,154.6635,154.4618,154.5963,12779.0
2023-08-08 15:00:00,160.9,160.98,160.86,160.94,7719.0,154.5867,154.6635,154.5483,154.6251,7719.0
2023-08-08 15:05:00,160.95,161.0,160.91,160.94,6734.0,154.6347,154.6828,154.5963,154.6251,6734.0
2023-08-08 15:10:00,160.93,161.0,160.92,160.95,11120.0,154.6155,154.6828,154.6059,154.6347,11120.0
2023-08-08 15:15:00,160.95,160.99,160.93,160.97,9556.0,154.6347,154.6732,154.6155,154.6539,9556.0
2023-08-08 15:20:00,160.97,161.1,160.95,161.09,6330.0,154.6539,154.7788,154.6347,154.7692,6330.0
2023-08-08 15:25:00,161.11,161.13,161.08,161.08,12622.0,154.7884,154.8077,154.7596,154.7596,12622.0
2023-08-08 15:30:00,161.08,161.09,161.0,161.01,13805.0,154.7596,154.7692,154.6828,154.6924,13805.0
2023-08-08 15:35:00,161.03,161.07,161.0,161.05,10933.0,154.7116,154.75,154.6828,154.7308,10933.0
2023-08-08 15:40:00,161.05,161.23,161.05,161.15,19971.0,154.7308,154.9037,154.7308,154.8269,19971.0
2023-08-08 15:45:00,161.17,161.23,161.13,161.14,10268.0,154.8461,154.9037,154.8077,154.8173,10268.0
2023-08-08 15:50:00,161.13,161.17,161.05,161.05,31795.0,154.8077,154.8461,154.7308,154.7308,31795.0
2023-08-08 15:55:00,161.04,161.15,161.04,161.08,37301.0,154.7212,154.8269,154.7212,154.7596,37301.0
2023-08-09 09:30:00,161.18,161.18,160.98,161.06,47355.0,154.8557,154.8557,154.6635,154.7404,47355.0
2023-08-09 09:35:00,161.14,161.19,160.96,161.14,2838.0,154.8173,154.8653,154.6443,154.8173,2838.0
2023-08-09 09:40:00,161.15,161.3,161.15,161.23,5263.0,154.8269,154.971,154.8269,154.9037,5263.0
2023-08-09 09:45:00,161.25,161.44,161.24,161.44,7520.0,154.9229,155.1055,154.9133,155.1055,7520.0
2023-08-09 09:50:00,161.41,161.41,161.3,161.35,4453.0,155.0767,155.0767,154.971,155.019,4453.0
2023-08-09 09:55:00,161.32,161.47,161.31,161.47,12739.0,154.9902,155.1343,154.9806,155.1343,12739.0
2023-08-09 10:00:00,161.46,161.62,161.46,161.6,26883.0,155.1247,155.2784,155.1247,155.2592,26883.0
2023-08-09 10:05:00,161.59,161.59,161.33,161.33,4878.0,155.2496,155.2496,154.9998,154.9998,4878.0
2023-08-09 10:10:00,161.31,161.31,161.21,161.3,3589.0,154.9806,154.9806,154.8845,154.971,3589.0
2023-08-09 10:15:00,161.3,161.43,161.3,161.4,3499.0,154.971,155.0959,154.971,155.0671,3499.0
2023-08-09 10:20:00,161.34,161.4,161.33,161.4,4693.0,155.0094,155.0671,154.9998,155.0671,4693.0
2023-08-09 10:25:00,161.36,161.5,161.36,161.5,1797.0,155.0286,155.1631,155.0286,155.1631,1797.0
2023-08-09 10:30:00,161.5,161.55,161.42,161.43,22625.0,155.1631,155.2112,155.0863,155.0959,22625.0
2023-08-09 10:35:00,161.42,161.64,161.42,161.6,5818.0,155.0863,155.2976,155.0863,155.2592,5818.0
2023-08-09 10:40:00,161.63,161.68,161.61,161.62,2558.0,155.288,155.3361,155.2688,155.2784,2558.0
2023-08-09 10:45:00,161.61,161.65,161.57,161.57,4202.0,155.2688,155.3073,155.2304,155.2304,4202.0
2023-08-09 10:50:00,161.56,161.6,161.48,161.49,7746.0,155.2208,155.2592,155.1439,155.1535,7746.0
2023-08-09 10:55:00,161.49,161.56,161.41,161.51,8282.0,155.1535,155.2208,155.0767,155.1727,8282.0
2023-08-09 11:00:00,161.5,161.54,161.43,161.49,7833.0,155.1631,155.2016,155.0959,155.1535,7833.0
2023-08-09 11:05:00,161.51,161.53,161.45,161.5,4670.0,155.1727,155.192,155.1151,155.1631,4670.0
2023-08-09 11:10:00,161.49,161.54,161.38,161.42,11514.0,155.1535,155.2016,155.0478,155.0863,11514.0
2023-08-09 11:15:00,161.42,161.44,161.08,161.15,9283.0,155.0863,155.1055,154.7596,154.8269,9283.0
2023-08-09 11:20:00,161.13,161.13,161.0,161.0,7208.0,154.8077,154.8077,154.6828,154.6828,7208.0
2023-08-09 11:25:00,160.99,161.02,160.89,160.93,29410.0,154.6732,154.702,154.5771,154.6155,29410.0
2023-08-09 11:30:00,160.9,160.97,160.84,160.96,9741.0,154.5867,154.6539,154.529,154.6443,9741.0
2023-08-09 11:35:00,161.01,161.03,160.98,160.98,8606.0,154.6924,154.7116,154.6635,154.6635,8606.0
2023-08-09 11:40:00,161.0,161.0,160.84,160.84,4740.0,154.6828,154.6828,154.529,154.529,4740.0
2023-08-09 11:45:00,160.86,160.86,160.66,160.66,4251.0,154.5483,154.5483,154.3561,154.3561,4251.0
2023-08-09 11:50:00,160.65,160.69,160.51,160.51,6996.0,154.3465,154.3849,154.212,154.212,6996.0
2023-08-09 11:55:00,160.49,160.5,160.39,160.5,7298.0,154.1928,154.2024,154.0967,154.2024,7298.0
2023-08-09 12:00:00,160.49,160.54,160.46,160.52,14205.0,154.1928,154.2408,154.1639,154.2216,14205.0
2023-08-09 12:05:00,160.55,160.69,160.54,160.68,19389.0,154.2504,154.3849,154.2408,154.3753,19389.0
2023-08-09 12:10:00,160.68,160.71,160.53,160.61,38576.0,154.3753,154.4041,154.2312,154.3081,38576.0
2023-08-09 12:15:00,160.62,160.64,160.52,160.55,5349.0,154.3177,154.3369,154.2216,154.2504,5349.0
2023-08-09 12:20:00,160.51,160.53,160.47,160.53,3291.0,154.212,154.2312,154.1736,154.2312,3291.0
2023-08-09 12:25:00,160.53,160.6,160.53,160.58,25092.0,154.2312,154.2985,154.2312,154.2792,25092.0
2023-08-09 12:30:00,160.57,160.77,160.56,160.77,35833.0,154.2696,154.4618,154.26,154.4618,35833.0
2023-08-09 12:35:00,160.77,160.77,160.65,160.68,21573.0,154.4618,154.4618,154.3465,154.3753,21573.0
2023-08-09 12:40:00,160.68,160.72,160.63,160.63,3036.0,154.3753,154.4137,154.3273,154.3273,3036.0
2023-08-09 12:45:00,160.61,160.76,160.6,160.76,5265.0,154.3081,154.4522,154.2985,154.4522,5265.0
2023-08-09 12:50:00,160.76,160.76,160.7,160.76,4766.0,154.4522,154.4522,154.3945,154.4522,4766.0
2023-08-09 12:55:00,160.77,160.86,160.76,160.78,9356.0,154.4618,154.5483,154.4522,154.4714,9356.0
2023-08-09 13:00:00,160.75,160.86,160.7,160.84,16292.0,154.4426,154.5483,154.3945,154.529,16292.0
2023-08-09 13:05:00,160.84,161.01,160.84,161.0,9272.0,154.529,154.6924,154.529,154.6828,9272.0
2023-08-09 13:10:00,161.0,161.05,160.98,161.04,6372.0,154.6828,154.7308,154.6635,154.7212,6372.0
2023-08-09 13:15:00,161.04,161.08,161.03,161.08,7624.0,154.7212,154.7596,154.7116,154.7596,7624.0
2023-08-09 13:20:00,161.09,161.1,161.04,161.06,3150.0,154.7692,154.7788,154.7212,154.7404,3150.0
2023-08-09 13:25:00,161.03,161.09,161.02,161.08,4233.0,154.7116,154.7692,154.702,154.7596,4233.0
2023-08-09 13:30:00,161.09,161.16,161.09,161.11,4059.0,154.7692,154.8365,154.7692,154.7884,4059.0
2023-08-09 13:35:00,161.11,161.16,161.11,161.15,2356.0,154.7884,154.8365,154.7884,154.8269,2356.0
2023-08-09 13:40:00,161.17,161.17,161.11,161.17,4907.0,154.8461,154.8461,154.7884,154.8461,4907.0
2023-08-09 13:45:00,161.18,161.2,161.07,161.07,14095.0,154.8557,154.8749,154.75,154.75,14095.0
2023-08-09 13:50:00,161.05,161.1,161.04,161.08,3923.0,154.7308,154.7788,154.7212,154.7596,3923.0
2023-08-09 13:55:00,161.08,161.15,161.06,161.09,12464.0,154.7596,154.8269,154.7404,154.7692,12464.0
2023-08-09 14:00:00,161.08,161.14,161.04,161.14,7611.0,154.7596,154.8173,154.7212,154.8173,7611.0
2023-08-09 14:05:00,161.15,161.22,161.14,161.22,7908.0,154.8269,154.8941,154.8173,154.8941,7908.0
2023-08-09 14:10:00,161.22,161.3,161.2,161.29,15405.0,154.8941,154.971,154.8749,154.9614,15405.0
2023-08-09 14:15:00,161.3,161.36,161.29,161.33,11542.0,154.971,155.0286,154.9614,154.9998,11542.0
2023-08-09 14:20:00,161.35,161.36,161.26,161.3,7015.0,155.019,155.0286,154.9326,154.971,7015.0
2023-08-09 14:25:00,161.3,161.36,161.3,161.35,7228.0,154.971,155.0286,154.971,155.019,7228.0
2023-08-09 14:30:00,161.38,161.48,161.38,161.4,16257.0,155.0478,155.1439,155.0478,155.0671,16257.0
2023-08-09 14:35:00,161.42,161.44,161.38,161.42,10731.0,155.0863,155.1055,155.0478,155.0863,10731.0
2023-08-09 14:40:00,161.42,161.43,161.35,161.35,13769.0,155.0863,155.0959,155.019,155.019,13769.0
2023-08-09 14:45:00,161.34,161.43,161.31,161.41,10073.0,155.0094,155.0959,154.9806,155.0767,10073.0
2023-08-09 14:50:00,161.4,161.41,161.33,161.34,12194.0,155.0671,155.0767,154.9998,155.0094,12194.0
2023-08-09 14:55:00,161.34,161.42,161.33,161.35,5348.0,155.0094,155.0863,154.9998,155.019,5348.0
2023-08-09 15:00:00,161.36,161.36,161.3,161.33,12782.0,155.0286,155.0286,154.971,154.9998,12782.0
2023-08-09 15:05:00,161.34,161.35,161.18,161.19,9703.0,155.0094,155.019,154.8557,154.8653,9703.0
2023-08-09 15:10:00,161.17,161.24,161.14,161.22,12807.0,154.8461,154.9133,154.8173,154.8941,12807.0
2023-08-09 15:15:00,161.21,161.23,161.18,161.2,3725.0,154.8845,154.9037,154.8557,154.8749,3725.0
2023-08-09 15:20:00,161.22,161.34,161.22,161.28,5472.0,154.8941,155.0094,154.8941,154.9518,5472.0
2023-08-09 15:25:00,161.29,161.33,161.23,161.26,5277.0,154.9614,154.9998,154.9037,154.9326,5277.0
2023-08-09 15:30:00,161.24,161.25,161.15,161.17,5655.0,154.9133,154.9229,154.8269,154.8461,5655.0
2023-08-09 15:35:00,161.15,161.19,161.03,161.04,8183.0,154.8269,154.8653,154.7116,154.7212,8183.0
2023-08-09 15:40:00,161.04,161.09,161.0,161.0,15681.0,154.7212,154.7692,154.6828,154.6828,15681.0
2023-08-09 15:45:00,160.97,160.97,160.61,160.64,25358.0,154.6539,154.6539,154.3081,154.3369,25358.0
2023-08-09 15:50:00,160.63,160.73,160.55,160.63,29278.0,154.3273,154.4234,154.2504,154.3273,29278.0
2023-08-09 15:55:00,160.62,160.65,160.49,160.58,32596.0,154.3177,154.3465,154.1928,154.2792,32596.0
2023-08-10 09:30:00,161.28,161.77,161.28,161.75,54156.0,154.9518,155.4225,154.9518,155.4033,54156.0
2023-08-10 09:35:00,161.76,161.95,161.74,161.81,52504.0,155.4129,155.5955,155.3937,155.461,52504.0
2023-08-10 09:40:00,161.82,161.88,161.73,161.85,25679.0,155.4706,155.5282,155.3841,155.4994,25679.0
2023-08-10 09:45:00,161.89,162.1,161.87,162.02,32089.0,155.5378,155.7396,155.5186,155.6627,32089.0
2023-08-10 09:50:00,162.01,162.02,161.9,161.98,6881.0,155.6531,155.6627,155.5474,155.6243,6881.0
2023-08-10 09:55:00,162.0,162.17,161.99,162.12,5973.0,155.6435,155.8068,155.6339,155.7588,5973.0
2023-08-10 10:00:00,162.18,162.31,162.18,162.2,29859.0,155.8165,155.9414,155.8165,155.8357,29859.0
2023-08-10 10:05:00,162.21,162.33,162.14,162.33,18919.0,155.8453,155.9606,155.778,155.9606,18919.0
2023-08-10 10:10:00,162.26,162.27,162.18,162.25,4794.0,155.8933,155.9029,155.8165,155.8837,4794.0
2023-08-10 10:15:00,162.28,162.28,162.15,162.18,2854.0,155.9125,155.9125,155.7876,155.8165,2854.0
2023-08-10 10:20:00,162.18,162.18,162.05,162.15,2866.0,155.8165,155.8165,155.6916,155.7876,2866.0
2023-08-10 10:25:00,162.19,162.19,162.1,162.14,3100.0,155.8261,155.8261,155.7396,155.778,3100.0
2023-08-10 10:30:00,162.17,162.21,162.08,162.13,6942.0,155.8068,155.8453,155.7204,155.7684,6942.0
2023-08-10 10:35:00,162.09,162.11,161.85,161.91,23136.0,155.73,155.7492,155.4994,155.5571,23136.0
2023-08-10 10:40:00,161.88,161.89,161.68,161.7,17555.0,155.5282,155.5378,155.3361,155.3553,17555.0
2023-08-10 10:45:00,161.69,161.69,161.4,161.58,24177.0,155.3457,155.3457,155.0671,155.24,24177.0
2023-08-10 10:50:00,161.55,161.68,161.47,161.66,12557.0,155.2112,155.3361,155.1343,155.3169,12557.0
2023-08-10 10:55:00,161.74,161.78,161.68,161.68,5568.0,155.3937,155.4322,155.3361,155.3361,5568.0
2023-08-10 11:00:00,161.68,161.68,161.37,161.39,12409.0,155.3361,155.3361,155.0382,155.0575,12409.0
2023-08-10 11:05:00,161.39,161.52,161.34,161.5,4495.0,155.0575,155.1824,155.0094,155.1631,4495.0
2023-08-10 11:10:00,161.44,161.57,161.44,161.52,2193.0,155.1055,155.2304,155.1055,155.1824,2193.0
2023-08-10 11:15:00,161.38,161.4,161.35,161.39,2957.0,155.0478,155.0671,155.019,155.0575,2957.0
2023-08-10 11:20:00,161.39,161.39,161.27,161.33,2558.0,155.0575,155.0575,154.9422,154.9998,2558.0
2023-08-10 11:25:00,161.37,161.56,161.37,161.56,5543.0,155.0382,155.2208,155.0382,155.2208,5543.0
2023-08-10 11:30:00,161.52,161.67,161.52,161.67,3506.0,155.1824,155.3265,155.1824,155.3265,3506.0
2023-08-10 11:35:00,161.67,161.67,161.62,161.63,2444.0,155.3265,155.3265,155.2784,155.288,2444.0
2023-08-10 11:40:00,161.59,161.62,161.35,161.41,11150.0,155.2496,155.2784,155.019,155.0767,11150.0
2023-08-10 11:45:00,161.35,161.35,161.17,161.29,13343.0,155.019,155.019,154.8461,154.9614,13343.0
2023-08-10 11:50:00,161.22,161.22,161.05,161.05,7074.0,154.8941,154.8941,154.7308,154.7308,7074.0
2023-08-10 11:55:00,161.09,161.24,161.03,161.24,3794.0,154.7692,154.9133,154.7116,154.9133,3794.0
2023-08-10 12:00:00,161.26,161.26,161.14,161.19,16135.0,154.9326,154.9326,154.8173,154.8653,16135.0
2023-08-10 12:05:00,161.22,161.25,161.02,161.03,6688.0,154.8941,154.9229,154.702,154.7116,6688.0
2023-08-10 12:10:00,161.07,161.07,160.93,161.04,8898.0,154.75,154.75,154.6155,154.7212,8898.0
2023-08-10 12:15:00,160.92,161.02,160.87,160.93,11639.0,154.6059,154.702,154.5579,154.6155,11639.0
2023-08-10 12:20:00,160.92,160.97,160.84,160.86,35017.0,154.6059,154.6539,154.529,154.5483,35017.0
2023-08-10 12:25:00,160.82,160.82,160.63,160.78,14153.0,154.5098,154.5098,154.3273,154.4714,14153.0
2023-08-10 12:30:00,160.74,160.82,160.72,160.8,4795.0,154.433,154.5098,154.4137,154.4906,4795.0
2023-08-10 12:35:00,160.81,161.01,160.74,161.01,4441.0,154.5002,154.6924,154.433,154.6924,4441.0
2023-08-10 12:40:00,160.98,161.01,160.89,161.01,3201.0,154.6635,154.6924,154.5771,154.6924,3201.0
2023-08-10 12:45:00,161.0,161.1,161.0,161.06,8044.0,154.6828,154.7788,154.6828,154.7404,8044.0
2023-08-10 12:50:00,161.04,161.05,160.79,160.81,9653.0,154.7212,154.7308,154.481,154.5002,9653.0
2023-08-10 12:55:00,160.77,160.79,160.5,160.57,8954.0,154.4618,154.481,154.2024,154.2696,8954.0
2023-08-10 13:00:00,160.59,160.7,160.53,160.64,7517.0,154.2888,154.3945,154.2312,154.3369,7517.0
2023-08-10 13:05:00,160.65,160.71,160.65,160.69,2474.0,154.3465,154.4041,154.3465,154.3849,2474.0
2023-08-10 13:10:00,160.65,160.74,160.62,160.72,3159.0,154.3465,154.433,154.3177,154.4137,3159.0
2023-08-10 13:15:00,160.75,160.75,160.59,160.59,3635.0,154.4426,154.4426,154.2888,154.2888,3635.0
2023-08-10 13:20:00,160.62,160.63,160.45,160.54,7679.0,154.3177,154.3273,154.1543,154.2408,7679.0
2023-08-10 13:25:00,160.52,160.6,160.48,160.49,4879.0,154.2216,154.2985,154.1832,154.1928,4879.0
2023-08-10 13:30:00,160.47,160.48,160.35,160.48,5064.0,154.1736,154.1832,154.0583,154.1832,5064.0
2023-08-10 13:35:00,160.46,160.46,160.36,160.39,1723.0,154.1639,154.1639,154.0679,154.0967,1723.0
2023-08-10 13:40:00,160.41,160.42,160.27,160.37,9420.0,154.1159,154.1255,153.9814,154.0775,9420.0
2023-08-10 13:45:00,160.4,160.59,160.38,160.52,6788.0,154.1063,154.2888,154.0871,154.2216,6788.0
2023-08-10 13:50:00,160.49,160.56,160.43,160.44,5190.0,154.1928,154.26,154.1351,154.1447,5190.0
2023-08-10 13:55:00,160.38,160.39,160.14,160.23,8481.0,154.0871,154.0967,153.8565,153.943,8481.0
2023-08-10 14:00:00,160.15,160.27,160.15,160.2,3758.0,153.8661,153.9814,153.8661,153.9141,3758.0
2023-08-10 14:05:00,160.28,160.57,160.28,160.52,5601.0,153.991,154.2696,153.991,154.2216,5601.0
2023-08-10 14:10:00,160.53,160.74,160.52,160.73,30266.0,154.2312,154.433,154.2216,154.4234,30266.0
2023-08-10 14:15:00,160.75,160.84,160.68,160.68,14016.0,154.4426,154.529,154.3753,154.3753,14016.0
2023-08-10 14:20:00,160.67,160.77,160.66,160.77,2384.0,154.3657,154.4618,154.3561,154.4618,2384.0
2023-08-10 14:25:00,160.77,160.77,160.65,160.71,5132.0,154.4618,154.4618,154.3465,154.4041,5132.0
2023-08-10 14:30:00,160.69,160.74,160.6,160.62,3743.0,154.3849,154.433,154.2985,154.3177,3743.0
2023-08-10 14:35:00,160.62,160.66,160.55,160.66,5589.0,154.3177,154.3561,154.2504,154.3561,5589.0
2023-08-10 14:40:00,160.68,160.69,160.54,160.69,6113.0,154.3753,154.3849,154.2408,154.3849,6113.0
2023-08-10 14:45:00,160.68,160.85,160.65,160.79,17228.0,154.3753,154.5386,154.3465,154.481,17228.0
2023-08-10 14:50:00,160.83,160.94,160.83,160.93,3767.0,154.5194,154.6251,154.5194,154.6155,3767.0
2023-08-10 14:55:00,160.97,161.04,160.94,161.02,6853.0,154.6539,154.7212,154.6251,154.702,6853.0
2023-08-10 15:00:00,161.01,161.02,160.71,160.78,11291.0,154.6924,154.702,154.4041,154.4714,11291.0
2023-08-10 15:05:00,160.77,160.84,160.75,160.81,6942.0,154.4618,154.529,154.4426,154.5002,6942.0
2023-08-10 15:10:00,160.84,160.91,160.8,160.88,11991.0,154.529,154.5963,154.4906,154.5675,11991.0
2023-08-10 15:15:00,160.87,160.93,160.83,160.87,7510.0,154.5579,154.6155,154.5194,154.5579,7510.0
2023-08-10 15:20:00,160.86,160.89,160.68,160.7,8801.0,154.5483,154.5771,154.3753,154.3945,8801.0
2023-08-10 15:25:00,160.68,160.71,160.51,160.55,10092.0,154.3753,154.4041,154.212,154.2504,10092.0
2023-08-10 15:30:00,160.55,160.55,160.37,160.39,8435.0,154.2504,154.2504,154.0775,154.0967,8435.0
2023-08-10 15:35:00,160.36,160.4,160.29,160.32,9740.0,154.0679,154.1063,154.0006,154.0294,9740.0
2023-08-10 15:40:00,160.3,160.32,160.14,160.15,16745.0,154.0102,154.0294,153.8565,153.8661,16745.0
2023-08-10 15:45:00,160.14,160.43,160.12,160.35,21548.0,153.8565,154.1351,153.8373,154.0583,21548.0
2023-08-10 15:50:00,160.3,160.47,160.28,160.43,32540.0,154.0102,154.1736,153.991,154.1351,32540.0
2023-08-10 15:55:00,160.44,160.51,160.38,160.41,80452.0,154.1447,154.212,154.0871,154.1159,80452.0
2023-08-11 09:30:00,159.99,160.19,159.84,160.06,49015.0,153.7124,153.9045,153.5683,153.7796,49015.0
2023-08-11 09:35:00,160.09,160.24,160.08,160.13,5422.0,153.8085,153.9526,153.7989,153.8469,5422.0
2023-08-11 09:40:00,160.16,160.17,159.97,160.17,9855.0,153.8757,153.8853,153.6932,153.8853,9855.0
2023-08-11 09:45:00,160.08,160.17,159.97,160.1,24016.0,153.7989,153.8853,153.6932,153.8181,24016.0
2023-08-11 09:50:00,160.13,160.23,160.07,160.21,15219.0,153.8469,153.943,153.7892,153.9238,15219.0
2023-08-11 09:55:00,160.22,160.28,160.18,160.21,5399.0,153.9334,153.991,153.8949,153.9238,5399.0
2023-08-11 10:00:00,160.26,160.63,160.26,160.55,18469.0,153.9718,154.3273,153.9718,154.2504,18469.0
2023-08-11 10:05:00,160.6,160.6,160.48,160.55,4345.0,154.2985,154.2985,154.1832,154.2504,4345.0
2023-08-11 10:10:00,160.52,160.66,160.39,160.65,4624.0,154.2216,154.3561,154.0967,154.3465,4624.0
2023-08-11 10:15:00,160.6,160.76,160.58,160.73,8015.0,154.2985,154.4522,154.2792,154.4234,8015.0
2023-08-11 10:20:00,160.78,160.98,160.78,160.92,68216.0,154.4714,154.6635,154.4714,154.6059,68216.0
2023-08-11 10:25:00,160.92,160.94,160.81,160.82,7687.0,154.6059,154.6251,154.5002,154.5098,7687.0
2023-08-11 10:30:00,160.85,160.88,160.8,160.8,12832.0,154.5386,154.5675,154.4906,154.4906,12832.0
2023-08-11 10:35:00,160.76,161.04,160.73,161.04,38644.0,154.4522,154.7212,154.4234,154.7212,38644.0
2023-08-11 10:40:00,161.09,161.09,160.86,160.92,11581.0,154.7692,154.7692,154.5483,154.6059,11581.0
2023-08-11 10:45:00,160.91,160.92,160.82,160.86,6833.0,154.5963,154.6059,154.5098,154.5483,6833.0
2023-08-11 10:50:00,160.84,160.84,160.63,160.64,10358.0,154.529,154.529,154.3273,154.3369,10358.0
2023-08-11 10:55:00,160.66,160.79,160.6,160.61,17306.0,154.3561,154.481,154.2985,154.3081,17306.0
2023-08-11 11:00:00,160.63,160.72,160.62,160.72,12054.0,154.3273,154.4137,154.3177,154.4137,12054.0
2023-08-11 11:05:00,160.7,160.72,160.63,160.64,4915.0,154.3945,154.4137,154.3273,154.3369,4915.0
2023-08-11 11:10:00,160.64,160.64,160.51,160.58,3388.0,154.3369,154.3369,154.212,154.2792,3388.0
2023-08-11 11:15:00,160.55,160.55,160.46,160.54,14653.0,154.2504,154.2504,154.1639,154.2408,14653.0
2023-08-11 11:20:00,160.52,160.63,160.5,160.51,16314.0,154.2216,154.3273,154.2024,154.212,16314.0
2023-08-11 11:25:00,160.51,160.62,160.47,160.6,6404.0,154.212,154.3177,154.1736,154.2985,6404.0
2023-08-11 11:30:00,160.58,160.64,160.55,160.56,7444.0,154.2792,154.3369,154.2504,154.26,7444.0
2023-08-11 11:35:00,160.59,160.73,160.58,160.59,10220.0,154.2888,154.4234,154.2792,154.2888,10220.0
2023-08-11 11:40:00,160.56,160.63,160.55,160.61,4693.0,154.26,154.3273,154.2504,154.3081,4693.0
2023-08-11 11:45:00,160.66,160.67,160.59,160.66,3334.0,154.3561,154.3657,154.2888,154.3561,3334.0
2023-08-11 11:50:00,160.66,160.67,160.59,160.61,3084.0,154.3561,154.3657,154.2888,154.3081,3084.0
2023-08-11 11:55:00,160.59,160.85,160.56,160.85,19768.0,154.2888,154.5386,154.26,154.5386,19768.0
2023-08-11 12:00:00,160.89,160.93,160.78,160.83,14083.0,154.5771,154.6155,154.4714,154.5194,14083.0
2023-08-11 12:05:00,160.84,160.94,160.82,160.83,4819.0,154.529,154.6251,154.5098,154.5194,4819.0
2023-08-11 12:10:00,160.82,160.86,160.77,160.85,22716.0,154.5098,154.5483,154.4618,154.5386,22716.0
2023-08-11 12:15:00,160.86,160.91,160.82,160.83,61117.0,154.5483,154.5963,154.5098,154.5194,61117.0
2023-08-11 12:20:00,160.82,160.85,160.73,160.74,30786.0,154.5098,154.5386,154.4234,154.433,30786.0
2023-08-11 12:25:00,160.75,160.75,160.56,160.65,11222.0,154.4426,154.4426,154.26,154.3465,11222.0
2023-08-11 12:30:00,160.72,160.78,160.68,160.76,5300.0,154.4137,154.4714,154.3753,154.4522,5300.0
2023-08-11 12:35:00,160.76,160.76,160.6,160.64,3491.0,154.4522,154.4522,154.2985,154.3369,3491.0
2023-08-11 12:40:00,160.61,160.64,160.53,160.55,50509.0,154.3081,154.3369,154.2312,154.2504,50509.0
2023-08-11 12:45:00,160.56,160.57,160.52,160.56,5177.0,154.26,154.2696,154.2216,154.26,5177.0
2023-08-11 12:50:00,160.55,160.62,160.52,160.57,19495.0,154.2504,154.3177,154.2216,154.2696,19495.0
2023-08-11 12:55:00,160.56,160.59,160.49,160.5,4658.0,154.26,154.2888,154.1928,154.2024,4658.0
2023-08-11 13:00:00,160.55,160.66,160.55,160.65,5913.0,154.2504,154.3561,154.2504,154.3465,5913.0
2023-08-11 13:05:00,160.59,160.6,160.51,160.52,2227.0,154.2888,154.2985,154.212,154.2216,2227.0
2023-08-11 13:10:00,160.55,160.6,160.54,160.56,6362.0,154.2504,154.2985,154.2408,154.26,6362.0
2023-08-11 13:15:00,160.56,160.62,160.56,160.56,5103.0,154.26,154.3177,154.26,154.26,5103.0
2023-08-11 13:20:00,160.59,160.63,160.57,160.6,3782.0,154.2888,154.3273,154.2696,154.2985,3782.0
2023-08-11 13:25:00,160.6,160.74,160.6,160.7,4906.0,154.2985,154.433,154.2985,154.3945,4906.0
2023-08-11 13:30:00,160.74,160.75,160.68,160.68,15526.0,154.433,154.4426,154.3753,154.3753,15526.0
2023-08-11 13:35:00,160.73,160.73,160.61,160.66,7289.0,154.4234,154.4234,154.3081,154.3561,7289.0
2023-08-11 13:40:00,160.67,160.7,160.53,160.55,4465.0,154.3657,154.3945,154.2312,154.2504,4465.0
2023-08-11 13:45:00,160.56,160.56,160.44,160.51,3821.0,154.26,154.26,154.1447,154.212,3821.0
2023-08-11 13:50:00,160.48,160.54,160.43,160.44,4186.0,154.1832,154.2408,154.1351,154.1447,4186.0
2023-08-11 13:55:00,160.44,160.55,160.41,160.55,8140.0,154.1447,154.2504,154.1159,154.2504,8140.0
2023-08-11 14:00:00,160.54,160.64,160.52,160.55,5058.0,154.2408,154.3369,154.2216,154.2504,5058.0
2023-08-11 14:05:00,160.61,160.67,160.61,160.62,3945.0,154.3081,154.3657,154.3081,154.3177,3945.0
2023-08-11 14:10:00,160.64,160.64,160.57,160.61,5986.0,154.3369,154.3369,154.2696,154.3081,5986.0
2023-08-11 14:15:00,160.65,160.69,160.6,160.67,1555.0,154.3465,154.3849,154.2985,154.3657,1555.0
2023-08-11 14:20:00,160.66,160.75,160.62,160.75,10171.0,154.3561,154.4426,154.3177,154.4426,10171.0
2023-08-11 14:25:00,160.82,160.87,160.79,160.8,12038.0,154.5098,154.5579,154.481,154.4906,12038.0
2023-08-11 14:30:00,160.78,160.91,160.77,160.79,12008.0,154.4714,154.5963,154.4618,154.481,12008.0
2023-08-11 14:35:00,160.72,160.83,160.72,160.82,11435.0,154.4137,154.5194,154.4137,154.5098,11435.0
2023-08-11 14:40:00,160.85,160.87,160.75,160.76,2857.0,154.5386,154.5579,154.4426,154.4522,2857.0
2023-08-11 14:45:00,160.8,160.87,160.79,160.87,3887.0,154.4906,154.5579,154.481,154.5579,3887.0
2023-08-11 14:50:00,160.88,160.91,160.84,160.86,3880.0,154.5675,154.5963,154.529,154.5483,3880.0
2023-08-11 14:55:00,160.9,160.92,160.87,160.92,3808.0,154.5867,154.6059,154.5579,154.6059,3808.0
2023-08-11 15:00:00,160.9,160.9,160.75,160.83,6700.0,154.5867,154.5867,154.4426,154.5194,6700.0
2023-08-11 15:05:00,160.83,160.84,160.71,160.72,9177.0,154.5194,154.529,154.4041,154.4137,9177.0
2023-08-11 15:10:00,160.67,160.77,160.67,160.76,3725.0,154.3657,154.4618,154.3657,154.4522,3725.0
2023-08-11 15:15:00,160.75,160.83,160.75,160.82,4211.0,154.4426,154.5194,154.4426,154.5098,4211.0
2023-08-11 15:20:00,160.83,160.9,160.79,160.9,9010.0,154.5194,154.5867,154.481,154.5867,9010.0
2023-08-11 15:25:00,160.9,160.97,160.87,160.87,7863.0,154.5867,154.6539,154.5579,154.5579,7863.0
2023-08-11 15:30:00,160.86,160.92,160.84,160.92,23059.0,154.5483,154.6059,154.529,154.6059,23059.0
2023-08-11 15:35:00,160.94,160.97,160.77,160.82,19860.0,154.6251,154.6539,154.4618,154.5098,19860.0
2023-08-11 15:40:00,160.82,160.87,160.74,160.86,12306.0,154.5098,154.5579,154.433,154.5483,12306.0
2023-08-11 15:45:00,160.82,160.85,160.73,160.78,22805.0,154.5098,154.5386,154.4234,154.4714,22805.0
2023-08-11 15:50:00,160.76,160.84,160.69,160.76,29542.0,154.4522,154.529,154.3849,154.4522,29542.0
2023-08-11 15:55:00,160.76,160.88,160.66,160.87,96938.0,154.4522,154.5675,154.3561,154.5579,96938.0
2023-08-14 09:30:00,160.54,160.64,160.37,160.57,19217.0,154.2408,154.3369,154.0775,154.2696,19217.0
2023-08-14 09:35:00,160.61,160.62,160.32,160.33,10281.0,154.3081,154.3177,154.0294,154.039,10281.0
2023-08-14 09:40:00,160.37,160.38,160.2,160.27,4664.0,154.0775,154.0871,153.9141,153.9814,4664.0
2023-08-14 09:45:00,160.19,160.25,160.03,160.07,16392.0,153.9045,153.9622,153.7508,153.7892,16392.0
2023-08-14 09:50:00,160.1,160.26,160.06,160.13,9534.0,153.8181,153.9718,153.7796,153.8469,9534.0
2023-08-14 09:55:00,160.15,160.26,160.1,160.26,7810.0,153.8661,153.9718,153.8181,153.9718,7810.0
2023-08-14 10:00:00,160.23,160.29,160.18,160.23,13152.0,153.943,154.0006,153.8949,153.943,13152.0
2023-08-14 10:05:00,160.25,160.36,160.24,160.35,10013.0,153.9622,154.0679,153.9526,154.0583,10013.0
2023-08-14 10:10:00,160.35,160.5,160.32,160.43,13451.0,154.0583,154.2024,154.0294,154.1351,13451.0
2023-08-14 10:15:00,160.37,160.43,160.35,160.4,94386.0,154.0775,154.1351,154.0583,154.1063,94386.0
2023-08-14 10:20:00,160.41,160.48,160.35,160.43,16792.0,154.1159,154.1832,154.0583,154.1351,16792.0
2023-08-14 10:25:00,160.42,160.5,160.36,160.4,21327.0,154.1255,154.2024,154.0679,154.1063,21327.0
2023-08-14 10:30:00,160.41,160.53,160.39,160.51,17236.0,154.1159,154.2312,154.0967,154.212,17236.0
2023-08-14 10:35:00,160.5,160.58,160.45,160.54,15142.0,154.2024,154.2792,154.1543,154.2408,15142.0
2023-08-14 10:40:00,160.52,160.6,160.5,160.57,10048.0,154.2216,154.2985,154.2024,154.2696,10048.0
2023-08-14 10:45:00,160.59,160.6,160.51,160.53,2250.0,154.2888,154.2985,154.212,154.2312,2250.0
2023-08-14 10:50:00,160.53,160.62,160.47,160.61,7800.0,154.2312,154.3177,154.1736,154.3081,7800.0
2023-08-14 10:55:00,160.59,160.62,160.48,160.48,3223.0,154.2888,154.3177,154.1832,154.1832,3223.0
2023-08-14 11:00:00,160.55,160.55,160.46,160.46,2482.0,154.2504,154.2504,154.1639,154.1639,2482.0
2023-08-14 11:05:00,160.45,160.49,160.41,160.48,4380.0,154.1543,154.1928,154.1159,154.1832,4380.0
2023-08-14 11:10:00,160.43,160.47,160.4,160.41,6046.0,154.1351,154.1736,154.1063,154.1159,6046.0
2023-08-14 11:15:00,160.42,160.49,160.42,160.49,2295.0,154.1255,154.1928,154.1255,154.1928,2295.0
2023-08-14 11:20:00,160.49,160.59,160.49,160.56,7251.0,154.1928,154.2888,154.1928,154.26,7251.0
2023-08-14 11:25:00,160.54,160.57,160.51,160.56,1666.0,154.2408,154.2696,154.212,154.26,1666.0
2023-08-14 11:30:00,160.58,160.58,160.5,160.52,4537.0,154.2792,154.2792,154.2024,154.2216,4537.0
2023-08-14 11:35:00,160.51,160.59,160.49,160.58,4763.0,154.212,154.2888,154.1928,154.2792,4763.0
2023-08-14 11:40:00,160.58,160.67,160.57,160.62,4119.0,154.2792,154.3657,154.2696,154.3177,4119.0
2023-08-14 11:45:00,160.63,160.73,160.63,160.7,10693.0,154.3273,154.4234,154.3273,154.3945,10693.0
2023-08-14 11:50:00,160.69,160.76,160.69,160.7,17368.0,154.3849,154.4522,154.3849,154.3945,17368.0
2023-08-14 11:55:00,160.71,160.74,160.61,160.62,6093.0,154.4041,154.433,154.3081,154.3177,6093.0
2023-08-14 12:00:00,160.64,160.7,160.64,160.69,4220.0,154.3369,154.3945,154.3369,154.3849,4220.0
2023-08-14 12:05:00,160.67,160.74,160.61,160.61,3941.0,154.3657,154.433,154.3081,154.3081,3941.0
2023-08-14 12:10:00,160.6,160.65,160.56,160.57,5489.0,154.2985,154.3465,154.26,154.2696,5489.0
2023-08-14 12:15:00,160.57,160.6,160.46,160.58,8792.0,154.2696,154.2985,154.1639,154.2792,8792.0
2023-08-14 12:20:00,160.58,160.6,160.48,160.53,53022.0,154.2792,154.2985,154.1832,154.2312,53022.0
2023-08-14 12:25:00,160.53,160.56,160.5,160.56,11092.0,154.2312,154.26,154.2024,154.26,11092.0
2023-08-14 12:30:00,160.55,160.61,160.51,160.52,4608.0,154.2504,154.3081,154.212,154.2216,4608.0
2023-08-14 12:35:00,160.52,160.59,160.49,160.58,6655.0,154.2216,154.2888,154.1928,154.2792,6655.0
2023-08-14 12:40:00,160.58,160.65,160.57,160.62,5266.0,154.2792,154.3465,154.2696,154.3177,5266.0
2023-08-14 12:45:00,160.65,160.71,160.65,160.7,4250.0,154.3465,154.4041,154.3465,154.3945,4250.0
2023-08-14 12:50:00,160.68,160.72,160.65,160.68,2440.0,154.3753,154.4137,154.3465,154.3753,2440.0
2023-08-14 12:55:00,160.68,160.71,160.64,160.7,2294.0,154.3753,154.4041,154.3369,154.3945,2294.0
2023-08-14 13:00:00,160.7,160.72,160.68,160.72,3442.0,154.3945,154.4137,154.3753,154.4137,3442.0
2023-08-14 13:05:00,160.71,160.73,160.69,160.73,1813.0,154.4041,154.4234,154.3849,154.4234,1813.0
2023-08-14 13:10:00,160.68,160.72,160.68,160.72,6521.0,154.3753,154.4137,154.3753,154.4137,6521.0
2023-08-14 13:15:00,160.72,160.75,160.7,160.71,6474.0,154.4137,154.4426,154.3945,154.4041,6474.0
2023-08-14 13:20:00,160.72,160.74,160.67,160.67,1900.0,154.4137,154.433,154.3657,154.3657,1900.0
2023-08-14 13:25:00,160.67,160.68,160.62,160.65,2819.0,154.3657,154.3753,154.3177,154.3465,2819.0
2023-08-14 13:30:00,160.68,160.73,160.58,160.58,8151.0,154.3753,154.4234,154.2792,154.2792,8151.0
2023-08-14 13:35:00,160.6,160.65,160.58,160.61,4100.0,154.2985,154.3465,154.2792,154.3081,4100.0
2023-08-14 13:40:00,160.59,160.63,160.59,160.61,1944.0,154.2888,154.3273,154.2888,154.3081,1944.0
2023-08-14 13:45:00,160.61,160.61,160.56,160.56,4988.0,154.3081,154.3081,154.26,154.26,4988.0
2023-08-14 13:50:00,160.54,160.55,160.51,160.54,3834.0,154.2408,154.2504,154.212,154.2408,3834.0
2023-08-14 13:55:00,160.54,160.58,160.5,160.58,2728.0,154.2408,154.2792,154.2024,154.2792,2728.0
2023-08-14 14:00:00,160.57,160.59,160.5,160.56,3418.0,154.2696,154.2888,154.2024,154.26,3418.0
2023-08-14 14:05:00,160.56,160.57,160.47,160.47,12466.0,154.26,154.2696,154.1736,154.1736,12466.0
2023-08-14 14:10:00,160.45,160.52,160.41,160.48,6586.0,154.1543,154.2216,154.1159,154.1832,6586.0
2023-08-14 14:15:00,160.47,160.48,160.41,160.43,7644.0,154.1736,154.1832,154.1159,154.1351,7644.0
2023-08-14 14:20:00,160.43,160.5,160.42,160.46,8141.0,154.1351,154.2024,154.1255,154.1639,8141.0
2023-08-14 14:25:00,160.47,160.49,160.44,160.47,12769.0,154.1736,154.1928,154.1447,154.1736,12769.0
2023-08-14 14:30:00,160.46,160.49,160.37,160.47,9337.0,154.1639,154.1928,154.0775,154.1736,9337.0
2023-08-14 14:35:00,160.46,160.5,160.4,160.42,10016.0,154.1639,154.2024,154.1063,154.1255,10016.0
2023-08-14 14:40:00,160.41,160.46,160.38,160.41,30776.0,154.1159,154.1639,154.0871,154.1159,30776.0
2023-08-14 14:45:00,160.39,160.46,160.37,160.42,110741.0,154.0967,154.1639,154.0775,154.1255,110741.0
2023-08-14 14:50:00,160.42,160.49,160.4,160.47,15548.0,154.1255,154.1928,154.1063,154.1736,15548.0
2023-08-14 14:55:00,160.45,160.47,160.43,160.45,8601.0,154.1543,154.1736,154.1351,154.1543,8601.0
2023-08-14 15:00:00,160.46,160.5,160.43,160.46,7093.0,154.1639,154.2024,154.1351,154.1639,7093.0
2023-08-14 15:05:00,160.47,160.49,160.37,160.42,21579.0,154.1736,154.1928,154.0775,154.1255,21579.0
2023-08-14 15:10:00,160.39,160.45,160.38,160.45,8023.0,154.0967,154.1543,154.0871,154.1543,8023.0
2023-08-14 15:15:00,160.46,160.48,160.42,160.47,10398.0,154.1639,154.1832,154.1255,154.1736,10398.0
2023-08-14 15:20:00,160.49,160.56,160.48,160.51,15518.0,154.1928,154.26,154.1832,154.212,15518.0
2023-08-14 15:25:00,160.52,160.54,160.44,160.48,7136.0,154.2216,154.2408,154.1447,154.1832,7136.0
2023-08-14 15:30:00,160.48,160.48,160.44,160.47,15927.0,154.1832,154.1832,154.1447,154.1736,15927.0
2023-08-14 15:35:00,160.47,160.55,160.46,160.53,12263.0,154.1736,154.2504,154.1639,154.2312,12263.0
2023-08-14 15:40:00,160.52,160.65,160.52,160.65,37826.0,154.2216,154.3465,154.2216,154.3465,37826.0
2023-08-14 15:45:00,160.66,160.67,160.56,160.58,9618.0,154.3561,154.3657,154.26,154.2792,9618.0
2023-08-14 15:50:00,160.6,160.61,160.5,160.57,18194.0,154.2985,154.3081,154.2024,154.2696,18194.0
2023-08-14 15:55:00,160.6,160.75,160.58,160.75,31961.0,154.2985,154.4426,154.2792,154.4426,31961.0
2023-08-15 09:30:00,159.78,159.78,159.47,159.57,29171.0,153.5106,153.5106,153.2128,153.3089,29171.0
2023-08-15 09:35:00,159.57,159.61,159.35,159.45,73016.0,153.3089,153.3473,153.0975,153.1936,73016.0
2023-08-15 09:40:00,159.43,159.48,159.31,159.36,16770.0,153.1744,153.2224,153.0591,153.1071,16770.0
2023-08-15 09:45:00,159.3,159.38,159.13,159.18,24496.0,153.0495,153.1263,152.8861,152.9342,24496.0
2023-08-15 09:50:00,159.18,159.41,159.15,159.37,26376.0,152.9342,153.1551,152.9053,153.1167,26376.0
2023-08-15 09:55:00,159.36,159.43,159.32,159.39,28196.0,153.1071,153.1744,153.0687,153.1359,28196.0
2023-08-15 10:00:00,159.39,159.39,159.25,159.25,40961.0,153.1359,153.1359,153.0014,153.0014,40961.0
2023-08-15 10:05:00,159.25,159.26,158.98,159.02,26197.0,153.0014,153.011,152.742,152.7804,26197.0
2023-08-15 10:10:00,159.07,159.13,158.96,158.98,9957.0,152.8285,152.8861,152.7228,152.742,9957.0
2023-08-15 10:15:00,158.97,159.05,158.97,159.03,25222.0,152.7324,152.8093,152.7324,152.7901,25222.0
2023-08-15 10:20:00,159.03,159.12,158.95,158.95,21169.0,152.7901,152.8765,152.7132,152.7132,21169.0
2023-08-15 10:25:00,158.97,159.06,158.95,159.04,30034.0,152.7324,152.8189,152.7132,152.7997,30034.0
2023-08-15 10:30:00,159.04,159.07,158.91,158.95,42887.0,152.7997,152.8285,152.6748,152.7132,42887.0
2023-08-15 10:35:00,158.94,159.06,158.88,159.05,20750.0,152.7036,152.8189,152.6459,152.8093,20750.0
2023-08-15 10:40:00,159.04,159.12,158.98,159.11,8878.0,152.7997,152.8765,152.742,152.8669,8878.0
2023-08-15 10:45:00,159.13,159.18,159.07,159.12,33188.0,152.8861,152.9342,152.8285,152.8765,33188.0
2023-08-15 10:50:00,159.1,159.13,159.05,159.06,8974.0,152.8573,152.8861,152.8093,152.8189,8974.0
2023-08-15 10:55:00,159.05,159.11,159.03,159.05,15061.0,152.8093,152.8669,152.7901,152.8093,15061.0
2023-08-15 11:00:00,159.05,159.23,159.04,159.22,13319.0,152.8093,152.9822,152.7997,152.9726,13319.0
2023-08-15 11:05:00,159.22,159.31,159.16,159.31,10975.0,152.9726,153.0591,152.915,153.0591,10975.0
2023-08-15 11:10:00,159.32,159.37,159.22,159.29,13173.0,153.0687,153.1167,152.9726,153.0399,13173.0
2023-08-15 11:15:00,159.29,159.3,159.21,159.23,6131.0,153.0399,153.0495,152.963,152.9822,6131.0
2023-08-15 11:20:00,159.22,159.22,159.06,159.07,9506.0,152.9726,152.9726,152.8189,152.8285,9506.0
2023-08-15 11:25:00,159.1,159.24,159.05,159.22,14703.0,152.8573,152.9918,152.8093,152.9726,14703.0
2023-08-15 11:30:00,159.22,159.25,159.2,159.24,4460.0,152.9726,153.0014,152.9534,152.9918,4460.0
2023-08-15 11:35:00,159.26,159.33,159.24,159.3,17103.0,153.011,153.0783,152.9918,153.0495,17103.0
2023-08-15 11:40:00,159.3,159.31,159.19,159.2,13745.0,153.0495,153.0591,152.9438,152.9534,13745.0
2023-08-15 11:45:00,159.19,159.23,159.16,159.21,11759.0,152.9438,152.9822,152.915,152.963,11759.0
2023-08-15 11:50:00,159.22,159.25,159.19,159.19,6531.0,152.9726,153.0014,152.9438,152.9438,6531.0
2023-08-15 11:55:00,159.16,159.22,159.14,159.2,19417.0,152.915,152.9726,152.8957,152.9534,19417.0
2023-08-15 12:00:00,159.2,159.22,159.11,159.12,33869.0,152.9534,152.9726,152.8669,152.8765,33869.0
2023-08-15 12:05:00,159.12,159.13,158.94,158.98,19742.0,152.8765,152.8861,152.7036,152.742,19742.0
2023-08-15 12:10:00,158.96,158.99,158.87,158.97,11340.0,152.7228,152.7516,152.6363,152.7324,11340.0
2023-08-15 12:15:00,158.94,159.04,158.9,159.03,11249.0,152.7036,152.7997,152.6652,152.7901,11249.0
2023-08-15 12:20:00,159.03,159.05,158.99,159.0,9308.0,152.7901,152.8093,152.7516,152.7612,9308.0
2023-08-15 12:25:00,159.0,159.0,158.92,158.96,7376.0,152.7612,152.7612,152.6844,152.7228,7376.0
2023-08-15 12:30:00,159.0,159.01,158.88,158.91,5765.0,152.7612,152.7708,152.6459,152.6748,5765.0
2023-08-15 12:35:00,158.9,158.96,158.87,158.91,2896.0,152.6652,152.7228,152.6363,152.6748,2896.0
2023-08-15 12:40:00,158.92,158.94,158.8,158.81,5404.0,152.6844,152.7036,152.5691,152.5787,5404.0
2023-08-15 12:45:00,158.81,158.85,158.72,158.72,9203.0,152.5787,152.6171,152.4922,152.4922,9203.0
2023-08-15 12:50:00,158.71,158.77,158.68,158.76,9272.0,152.4826,152.5403,152.4538,152.5306,9272.0
2023-08-15 12:55:00,158.76,158.83,158.73,158.8,8081.0,152.5306,152.5979,152.5018,152.5691,8081.0
2023-08-15 13:00:00,158.81,158.82,158.76,158.76,12298.0,152.5787,152.5883,152.5306,152.5306,12298.0
2023-08-15 13:05:00,158.76,158.79,158.73,158.75,11090.0,152.5306,152.5595,152.5018,152.521,11090.0
2023-08-15 13:10:00,158.76,158.86,158.76,158.84,16204.0,152.5306,152.6267,152.5306,152.6075,16204.0
2023-08-15 13:15:00,158.85,158.9,158.83,158.88,14333.0,152.6171,152.6652,152.5979,152.6459,14333.0
2023-08-15 13:20:00,158.84,158.88,158.83,158.88,8684.0,152.6075,152.6459,152.5979,152.6459,8684.0
2023-08-15 13:25:00,158.88,158.92,158.87,158.89,8731.0,152.6459,152.6844,152.6363,152.6555,8731.0
2023-08-15 13:30:00,158.89,158.91,158.77,158.79,20962.0,152.6555,152.6748,152.5403,152.5595,20962.0
2023-08-15 13:35:00,158.79,158.84,158.76,158.77,13951.0,152.5595,152.6075,152.5306,152.5403,13951.0
2023-08-15 13:40:00,158.76,158.78,158.68,158.74,23551.0,152.5306,152.5499,152.4538,152.5114,23551.0
2023-08-15 13:45:00,158.72,158.84,158.72,158.74,13771.0,152.4922,152.6075,152.4922,152.5114,13771.0
2023-08-15 13:50:00,158.74,158.81,158.74,158.76,74794.0,152.5114,152.5787,152.5114,152.5306,74794.0
2023-08-15 13:55:00,158.75,158.8,158.73,158.78,15449.0,152.521,152.5691,152.5018,152.5499,15449.0
2023-08-15 14:00:00,158.78,158.81,158.74,158.74,6270.0,152.5499,152.5787,152.5114,152.5114,6270.0
2023-08-15 14:05:00,158.72,158.78,158.71,158.75,13125.0,152.4922,152.5499,152.4826,152.521,13125.0
2023-08-15 14:10:00,158.75,158.79,158.74,158.77,10962.0,152.521,152.5595,152.5114,152.5403,10962.0
2023-08-15 14:15:00,158.75,158.8,158.73,158.78,31920.0,152.521,152.5691,152.5018,152.5499,31920.0
2023-08-15 14:20:00,158.78,158.8,158.73,158.75,26891.0,152.5499,152.5691,152.5018,152.521,26891.0
2023-08-15 14:25:00,158.74,158.79,158.73,158.78,23585.0,152.5114,152.5595,152.5018,152.5499,23585.0
2023-08-15 14:30:00,158.78,158.92,158.78,158.89,25587.0,152.5499,152.6844,152.5499,152.6555,25587.0
2023-08-15 14:35:00,158.9,158.92,158.87,158.91,15740.0,152.6652,152.6844,152.6363,152.6748,15740.0
2023-08-15 14:40:00,158.91,158.99,158.91,158.97,34902.0,152.6748,152.7516,152.6748,152.7324,34902.0
2023-08-15 14:45:00,158.98,159.01,158.93,158.93,11150.0,152.742,152.7708,152.694,152.694,11150.0
2023-08-15 14:50:00,158.93,158.98,158.9,158.96,17936.0,152.694,152.742,152.6652,152.7228,17936.0
2023-08-15 14:55:00,158.97,158.98,158.86,158.92,26120.0,152.7324,152.742,152.6267,152.6844,26120.0
2023-08-15 15:00:00,158.91,158.94,158.85,158.86,20679.0,152.6748,152.7036,152.6171,152.6267,20679.0
2023-08-15 15:05:00,158.87,158.92,158.86,158.89,17030.0,152.6363,152.6844,152.6267,152.6555,17030.0
2023-08-15 15:10:00,158.9,158.97,158.86,158.88,21818.0,152.6652,152.7324,152.6267,152.6459,21818.0
2023-08-15 15:15:00,158.87,158.93,158.84,158.93,16650.0,152.6363,152.694,152.6075,152.694,16650.0
2023-08-15 15:20:00,158.9,158.91,158.8,158.8,19609.0,152.6652,152.6748,152.5691,152.5691,19609.0
2023-08-15 15:25:00,158.8,158.8,158.51,158.51,60915.0,152.5691,152.5691,152.2905,152.2905,60915.0
2023-08-15 15:30:00,158.49,158.62,158.44,158.58,54235.0,152.2712,152.3961,152.2232,152.3577,54235.0
2023-08-15 15:35:00,158.58,158.61,158.43,158.43,19438.0,152.3577,152.3865,152.2136,152.2136,19438.0
2023-08-15 15:40:00,158.43,158.44,158.38,158.39,16562.0,152.2136,152.2232,152.1656,152.1752,16562.0
2023-08-15 15:45:00,158.39,158.54,158.38,158.51,23837.0,152.1752,152.3193,152.1656,152.2905,23837.0
2023-08-15 15:50:00,158.51,158.62,158.44,158.59,42912.0,152.2905,152.3961,152.2232,152.3673,42912.0
2023-08-15 15:55:00,158.58,158.72,158.54,158.56,97904.0,152.3577,152.4922,152.3193,152.3385,97904.0
2023-08-16 09:30:00,158.39,158.64,158.37,158.57,43190.0,152.1752,152.4154,152.156,152.3481,43190.0
2023-08-16 09:35:00,158.63,158.99,158.61,158.93,21339.0,152.4058,152.7516,152.3865,152.694,21339.0
2023-08-16 09:40:00,158.9,159.04,158.87,158.96,34792.0,152.6652,152.7997,152.6363,152.7228,34792.0
2023-08-16 09:45:00,158.98,159.08,158.97,159.05,10052.0,152.742,152.8381,152.7324,152.8093,10052.0
2023-08-16 09:50:00,159.04,159.04,158.87,158.91,22853.0,152.7997,152.7997,152.6363,152.6748,22853.0
2023-08-16 09:55:00,158.86,158.88,158.79,158.83,8171.0,152.6267,152.6459,152.5595,152.5979,8171.0
2023-08-16 10:00:00,158.77,158.78,158.61,158.62,13790.0,152.5403,152.5499,152.3865,152.3961,13790.0
2023-08-16 10:05:00,158.66,158.75,158.66,158.7,2837.0,152.4346,152.521,152.4346,152.473,2837.0
2023-08-16 10:10:00,158.67,158.79,158.59,158.59,43632.0,152.4442,152.5595,152.3673,152.3673,43632.0
2023-08-16 10:15:00,158.57,158.7,158.57,158.67,4304.0,152.3481,152.473,152.3481,152.4442,4304.0
2023-08-16 10:20:00,158.71,158.71,158.58,158.59,2751.0,152.4826,152.4826,152.3577,152.3673,2751.0
2023-08-16 10:25:00,158.6,158.64,158.58,158.59,3927.0,152.3769,152.4154,152.3577,152.3673,3927.0
2023-08-16 10:30:00,158.62,158.63,158.47,158.54,8619.0,152.3961,152.4058,152.252,152.3193,8619.0
2023-08-16 10:35:00,158.56,158.56,158.44,158.53,2913.0,152.3385,152.3385,152.2232,152.3097,2913.0
2023-08-16 10:40:00,158.58,158.63,158.51,158.62,13961.0,152.3577,152.4058,152.2905,152.3961,13961.0
2023-08-16 10:45:00,158.57,158.6,158.52,158.56,4104.0,152.3481,152.3769,152.3001,152.3385,4104.0
2023-08-16 10:50:00,158.58,158.72,158.58,158.69,3807.0,152.3577,152.4922,152.3577,152.4634,3807.0
2023-08-16 10:55:00,158.69,158.81,158.67,158.81,1980.0,152.4634,152.5787,152.4442,152.5787,1980.0
2023-08-16 11:00:00,158.81,158.81,158.75,158.77,7028.0,152.5787,152.5787,152.521,152.5403,7028.0
2023-08-16 11:05:00,158.81,158.81,158.67,158.69,4849.0,152.5787,152.5787,152.4442,152.4634,4849.0
2023-08-16 11:10:00,158.71,158.71,158.64,158.66,10327.0,152.4826,152.4826,152.4154,152.4346,10327.0
2023-08-16 11:15:00,158.68,158.73,158.67,158.71,3928.0,152.4538,152.5018,152.4442,152.4826,3928.0
2023-08-16 11:20:00,158.71,158.73,158.66,158.73,5543.0,152.4826,152.5018,152.4346,152.5018,5543.0
2023-08-16 11:25:00,158.73,158.73,158.65,158.72,4748.0,152.5018,152.5018,152.425,152.4922,4748.0
2023-08-16 11:30:00,158.71,158.73,158.67,158.72,3294.0,152.4826,152.5018,152.4442,152.4922,3294.0
2023-08-16 11:35:00,158.69,158.76,158.63,158.66,2432.0,152.4634,152.5306,152.4058,152.4346,2432.0
2023-08-16 11:40:00,158.64,158.69,158.59,158.59,5031.0,152.4154,152.4634,152.3673,152.3673,5031.0
2023-08-16 11:45:00,158.58,158.62,158.51,158.54,2770.0,152.3577,152.3961,152.2905,152.3193,2770.0
2023-08-16 11:50:00,158.53,158.56,158.48,158.55,6645.0,152.3097,152.3385,152.2616,152.3289,6645.0
2023-08-16 11:55:00,158.52,158.53,158.41,158.47,8981.0,152.3001,152.3097,152.1944,152.252,8981.0
2023-08-16 12:00:00,158.47,158.57,158.45,158.49,3557.0,152.252,152.3481,152.2328,152.2712,3557.0
2023-08-16 12:05:00,158.5,158.51,158.46,158.46,22962.0,152.2809,152.2905,152.2424,152.2424,22962.0
2023-08-16 12:10:00,158.47,158.47,158.36,158.36,17111.0,152.252,152.252,152.1463,152.1463,17111.0
2023-08-16 12:15:00,158.38,158.41,158.3,158.34,9286.0,152.1656,152.1944,152.0887,152.1271,9286.0
2023-08-16 12:20:00,158.33,158.35,158.26,158.32,7169.0,152.1175,152.1367,152.0503,152.1079,7169.0
2023-08-16 12:25:00,158.31,158.39,158.28,158.33,13356.0,152.0983,152.1752,152.0695,152.1175,13356.0
2023-08-16 12:30:00,158.33,158.42,158.32,158.39,7298.0,152.1175,152.204,152.1079,152.1752,7298.0
2023-08-16 12:35:00,158.4,158.46,158.38,158.43,4092.0,152.1848,152.2424,152.1656,152.2136,4092.0
2023-08-16 12:40:00,158.43,158.46,158.41,158.41,3657.0,152.2136,152.2424,152.1944,152.1944,3657.0
2023-08-16 12:45:00,158.4,158.41,158.33,158.33,6319.0,152.1848,152.1944,152.1175,152.1175,6319.0
2023-08-16 12:50:00,158.33,158.33,158.28,158.29,1199.0,152.1175,152.1175,152.0695,152.0791,1199.0
2023-08-16 12:55:00,158.29,158.33,158.27,158.28,9440.0,152.0791,152.1175,152.0599,152.0695,9440.0
2023-08-16 13:00:00,158.27,158.33,158.25,158.25,12582.0,152.0599,152.1175,152.0407,152.0407,12582.0
2023-08-16 13:05:00,158.24,158.24,158.04,158.04,7723.0,152.0311,152.0311,151.8389,151.8389,7723.0
2023-08-16 13:10:00,158.04,158.04,157.98,158.0,7280.0,151.8389,151.8389,151.7813,151.8005,7280.0
2023-08-16 13:15:00,158.0,158.06,157.96,157.98,6309.0,151.8005,151.8581,151.762,151.7813,6309.0
2023-08-16 13:20:00,157.97,158.05,157.96,158.03,3965.0,151.7716,151.8485,151.762,151.8293,3965.0
2023-08-16 13:25:00,158.02,158.04,157.96,157.97,6841.0,151.8197,151.8389,151.762,151.7716,6841.0
2023-08-16 13:30:00,157.93,157.98,157.9,157.95,3340.0,151.7332,151.7813,151.7044,151.7524,3340.0
2023-08-16 13:35:00,157.99,158.06,157.99,158.06,3608.0,151.7909,151.8581,151.7909,151.8581,3608.0
2023-08-16 13:40:00,158.08,158.18,158.06,158.15,16345.0,151.8773,151.9734,151.8581,151.9446,16345.0
2023-08-16 13:45:00,158.16,158.35,158.16,158.29,5155.0,151.9542,152.1367,151.9542,152.0791,5155.0
2023-08-16 13:50:00,158.33,158.36,158.28,158.31,9569.0,152.1175,152.1463,152.0695,152.0983,9569.0
2023-08-16 13:55:00,158.35,158.35,158.28,158.28,1678.0,152.1367,152.1367,152.0695,152.0695,1678.0
2023-08-16 14:00:00,158.28,158.28,157.99,158.02,15140.0,152.0695,152.0695,151.7909,151.8197,15140.0
2023-08-16 14:05:00,158.02,158.11,158.02,158.1,155760.0,151.8197,151.9062,151.8197,151.8965,155760.0
2023-08-16 14:10:00,158.08,158.09,157.91,158.01,27110.0,151.8773,151.8869,151.714,151.8101,27110.0
2023-08-16 14:15:00,157.99,158.24,157.99,158.22,15705.0,151.7909,152.0311,151.7909,152.0118,15705.0
2023-08-16 14:20:00,158.26,158.4,158.26,158.33,28228.0,152.0503,152.1848,152.0503,152.1175,28228.0
2023-08-16 14:25:00,158.36,158.38,158.22,158.34,14306.0,152.1463,152.1656,152.0118,152.1271,14306.0
2023-08-16 14:30:00,158.35,158.47,158.35,158.4,8405.0,152.1367,152.252,152.1367,152.1848,8405.0
2023-08-16 14:35:00,158.42,158.42,158.35,158.35,15997.0,152.204,152.204,152.1367,152.1367,15997.0
2023-08-16 14:40:00,158.37,158.37,158.17,158.22,10742.0,152.156,152.156,151.9638,152.0118,10742.0
2023-08-16 14:45:00,158.29,158.31,158.1,158.1,17890.0,152.0791,152.0983,151.8965,151.8965,17890.0
2023-08-16 14:50:00,158.06,158.11,158.01,158.08,10042.0,151.8581,151.9062,151.8101,151.8773,10042.0
2023-08-16 14:55:00,158.04,158.08,158.01,158.06,65515.0,151.8389,151.8773,151.8101,151.8581,65515.0
2023-08-16 15:00:00,158.05,158.06,157.93,157.99,5483.0,151.8485,151.8581,151.7332,151.7909,5483.0
2023-08-16 15:05:00,157.97,157.97,157.85,157.9,5912.0,151.7716,151.7716,151.6564,151.7044,5912.0
2023-08-16 15:10:00,157.93,157.93,157.58,157.62,20392.0,151.7332,151.7332,151.397,151.4354,20392.0
2023-08-16 15:15:00,157.61,157.62,157.46,157.52,182731.0,151.4258,151.4354,151.2817,151.3393,182731.0
2023-08-16 15:20:00,157.5,157.61,157.45,157.48,25337.0,151.3201,151.4258,151.2721,151.3009,25337.0
2023-08-16 15:25:00,157.46,157.55,157.46,157.53,4091.0,151.2817,151.3681,151.2817,151.3489,4091.0
2023-08-16 15:30:00,157.52,157.68,157.46,157.66,6367.0,151.3393,151.493,151.2817,151.4738,6367.0
2023-08-16 15:35:00,157.64,157.7,157.57,157.59,6338.0,151.4546,151.5122,151.3873,151.4066,6338.0
2023-08-16 15:40:00,157.6,157.64,157.53,157.64,24564.0,151.4162,151.4546,151.3489,151.4546,24564.0
2023-08-16 15:45:00,157.61,157.7,157.61,157.68,21311.0,151.4258,151.5122,151.4258,151.493,21311.0
2023-08-16 15:50:00,157.64,157.68,157.53,157.57,24194.0,151.4546,151.493,151.3489,151.3873,24194.0
2023-08-16 15:55:00,157.59,157.65,157.44,157.46,54975.0,151.4066,151.4642,151.2624,151.2817,54975.0
2023-08-17 09:30:00,158.14,158.29,157.96,158.17,68283.0,151.935,152.0791,151.762,151.9638,68283.0
2023-08-17 09:35:00,158.15,158.26,158.09,158.24,18478.0,151.9446,152.0503,151.8869,152.0311,18478.0
2023-08-17 09:40:00,158.23,158.31,158.16,158.16,24872.0,152.0214,152.0983,151.9542,151.9542,24872.0
2023-08-17 09:45:00,158.16,158.16,158.0,158.0,22240.0,151.9542,151.9542,151.8005,151.8005,22240.0
2023-08-17 09:50:00,157.99,158.06,157.96,157.98,21852.0,151.7909,151.8581,151.762,151.7813,21852.0
2023-08-17 09:55:00,157.98,158.1,157.9,158.01,74476.0,151.7813,151.8965,151.7044,151.8101,74476.0
2023-08-17 10:00:00,158.01,158.17,158.01,158.11,15833.0,151.8101,151.9638,151.8101,151.9062,15833.0
2023-08-17 10:05:00,158.11,158.3,158.01,158.29,9823.0,151.9062,152.0887,151.8101,152.0791,9823.0
2023-08-17 10:10:00,158.28,158.31,158.14,158.21,26708.0,152.0695,152.0983,151.935,152.0022,26708.0
2023-08-17 10:15:00,158.21,158.36,158.21,158.27,15585.0,152.0022,152.1463,152.0022,152.0599,15585.0
2023-08-17 10:20:00,158.28,158.31,158.23,158.26,21428.0,152.0695,152.0983,152.0214,152.0503,21428.0
2023-08-17 10:25:00,158.25,158.29,158.23,158.25,34833.0,152.0407,152.0791,152.0214,152.0407,34833.0
2023-08-17 10:30:00,158.25,158.28,158.11,158.12,61147.0,152.0407,152.0695,151.9062,151.9158,61147.0
2023-08-17 10:35:00,158.12,158.18,158.03,158.09,18895.0,151.9158,151.9734,151.8293,151.8869,18895.0
2023-08-17 10:40:00,158.11,158.25,158.09,158.18,12962.0,151.9062,152.0407,151.8869,151.9734,12962.0
2023-08-17 10:45:00,158.19,158.23,158.13,158.23,6856.0,151.983,152.0214,151.9254,152.0214,6856.0
2023-08-17 10:50:00,158.25,158.33,158.21,158.28,8141.0,152.0407,152.1175,152.0022,152.0695,8141.0
2023-08-17 10:55:00,158.28,158.28,158.14,158.14,5683.0,152.0695,152.0695,151.935,151.935,5683.0
2023-08-17 11:00:00,158.15,158.15,158.02,158.06,8966.0,151.9446,151.9446,151.8197,151.8581,8966.0
2023-08-17 11:05:00,158.05,158.11,158.0,158.01,49353.0,151.8485,151.9062,151.8005,151.8101,49353.0
2023-08-17 11:10:00,158.01,158.02,157.95,158.01,12055.0,151.8101,151.8197,151.7524,151.8101,12055.0
2023-08-17 11:15:00,157.97,158.02,157.93,157.95,19641.0,151.7716,151.8197,151.7332,151.7524,19641.0
2023-08-17 11:20:00,157.95,157.97,157.87,157.9,16231.0,151.7524,151.7716,151.6756,151.7044,16231.0
2023-08-17 11:25:00,157.86,157.87,157.79,157.81,8103.0,151.666,151.6756,151.5987,151.6179,8103.0
2023-08-17 11:30:00,157.81,157.87,157.79,157.81,16736.0,151.6179,151.6756,151.5987,151.6179,16736.0
2023-08-17 11:35:00,157.8,157.8,157.7,157.76,17873.0,151.6083,151.6083,151.5122,151.5699,17873.0
2023-08-17 11:40:00,157.75,157.81,157.73,157.74,3733.0,151.5603,151.6179,151.5411,151.5507,3733.0
2023-08-17 11:45:00,157.76,157.76,157.6,157.63,9541.0,151.5699,151.5699,151.4162,151.445,9541.0
2023-08-17 11:50:00,157.63,157.76,157.6,157.6,7883.0,151.445,151.5699,151.4162,151.4162,7883.0
2023-08-17 11:55:00,157.59,157.73,157.57,157.71,10831.0,151.4066,151.5411,151.3873,151.5218,10831.0
2023-08-17 12:00:00,157.73,157.73,157.65,157.68,5923.0,151.5411,151.5411,151.4642,151.493,5923.0
2023-08-17 12:05:00,157.68,157.68,157.6,157.64,7865.0,151.493,151.493,151.4162,151.4546,7865.0
2023-08-17 12:10:00,157.65,157.73,157.65,157.67,8736.0,151.4642,151.5411,151.4642,151.4834,8736.0
2023-08-17 12:15:00,157.68,157.69,157.61,157.68,6647.0,151.493,151.5026,151.4258,151.493,6647.0
2023-08-17 12:20:00,157.69,157.9,157.66,157.9,29428.0,151.5026,151.7044,151.4738,151.7044,29428.0
2023-08-17 12:25:00,157.93,158.01,157.92,157.95,5173.0,151.7332,151.8101,151.7236,151.7524,5173.0
2023-08-17 12:30:00,157.95,157.98,157.81,157.85,10546.0,151.7524,151.7813,151.6179,151.6564,10546.0
2023-08-17 12:35:00,157.86,157.88,157.76,157.77,30336.0,151.666,151.6852,151.5699,151.5795,30336.0
2023-08-17 12:40:00,157.78,157.85,157.78,157.79,3478.0,151.5891,151.6564,151.5891,151.5987,3478.0
2023-08-17 12:45:00,157.78,157.8,157.73,157.78,2884.0,151.5891,151.6083,151.5411,151.5891,2884.0
2023-08-17 12:50:00,157.82,157.91,157.82,157.87,2657.0,151.6275,151.714,151.6275,151.6756,2657.0
2023-08-17 12:55:00,157.89,157.94,157.87,157.93,4255.0,151.6948,151.7428,151.6756,151.7332,4255.0
2023-08-17 13:00:00,157.94,157.96,157.84,157.86,6823.0,151.7428,151.762,151.6467,151.666,6823.0
2023-08-17 13:05:00,157.86,157.88,157.79,157.82,4902.0,151.666,151.6852,151.5987,151.6275,4902.0
2023-08-17 13:10:00,157.77,157.83,157.77,157.8,2979.0,151.5795,151.6371,151.5795,151.6083,2979.0
2023-08-17 13:15:00,157.85,157.88,157.75,157.75,5936.0,151.6564,151.6852,151.5603,151.5603,5936.0
2023-08-17 13:20:00,157.72,157.73,157.64,157.65,3796.0,151.5315,151.5411,151.4546,151.4642,3796.0
2023-08-17 13:25:00,157.62,157.63,157.57,157.59,3916.0,151.4354,151.445,151.3873,151.4066,3916.0
2023-08-17 13:30:00,157.57,157.58,157.53,157.56,6947.0,151.3873,151.397,151.3489,151.3777,6947.0
2023-08-17 13:35:00,157.55,157.63,157.55,157.62,9609.0,151.3681,151.445,151.3681,151.4354,9609.0
2023-08-17 13:40:00,157.56,157.57,157.42,157.47,27945.0,151.3777,151.3873,151.2432,151.2913,27945.0
2023-08-17 13:45:00,157.46,157.5,157.43,157.44,7302.0,151.2817,151.3201,151.2528,151.2624,7302.0
2023-08-17 13:50:00,157.46,157.51,157.44,157.48,6868.0,151.2817,151.3297,151.2624,151.3009,6868.0
2023-08-17 13:55:00,157.48,157.52,157.47,157.5,5997.0,151.3009,151.3393,151.2913,151.3201,5997.0
2023-08-17 14:00:00,157.49,157.5,157.43,157.43,4446.0,151.3105,151.3201,151.2528,151.2528,4446.0
2023-08-17 14:05:00,157.42,157.45,157.35,157.43,13322.0,151.2432,151.2721,151.176,151.2528,13322.0
2023-08-17 14:10:00,157.44,157.44,157.36,157.36,4250.0,151.2624,151.2624,151.1856,151.1856,4250.0
2023-08-17 14:15:00,157.35,157.35,157.28,157.34,11116.0,151.176,151.176,151.1087,151.1664,11116.0
2023-08-17 14:20:00,157.33,157.37,157.28,157.35,23571.0,151.1568,151.1952,151.1087,151.176,23571.0
2023-08-17 14:25:00,157.36,157.44,157.32,157.4,13783.0,151.1856,151.2624,151.1472,151.224,13783.0
2023-08-17 14:30:00,157.4,157.4,157.27,157.3,55690.0,151.224,151.224,151.0991,151.1279,55690.0
2023-08-17 14:35:00,157.29,157.37,157.25,157.35,37133.0,151.1183,151.1952,151.0799,151.176,37133.0
2023-08-17 14:40:00,157.36,157.36,157.26,157.26,29033.0,151.1856,151.1856,151.0895,151.0895,29033.0
2023-08-17 14:45:00,157.26,157.27,157.12,157.16,54194.0,151.0895,151.0991,150.955,150.9934,54194.0
2023-08-17 14:50:00,157.17,157.21,157.07,157.08,58914.0,151.003,151.0415,150.907,150.9166,58914.0
2023-08-17 14:55:00,157.07,157.07,156.93,156.97,44385.0,150.907,150.907,150.7725,150.8109,44385.0
2023-08-17 15:00:00,156.95,157.02,156.83,156.86,30196.0,150.7917,150.8589,150.6764,150.7052,30196.0
2023-08-17 15:05:00,156.84,156.95,156.79,156.8,12695.0,150.686,150.7917,150.6379,150.6476,12695.0
2023-08-17 15:10:00,156.8,156.81,156.67,156.72,11173.0,150.6476,150.6572,150.5227,150.5707,11173.0
2023-08-17 15:15:00,156.71,156.8,156.58,156.8,15693.0,150.5611,150.6476,150.4362,150.6476,15693.0
2023-08-17 15:20:00,156.82,156.84,156.62,156.69,17354.0,150.6668,150.686,150.4746,150.5419,17354.0
2023-08-17 15:25:00,156.68,156.92,156.68,156.91,28235.0,150.5323,150.7628,150.5323,150.7532,28235.0
2023-08-17 15:30:00,156.91,156.98,156.76,156.8,22354.0,150.7532,150.8205,150.6091,150.6476,22354.0
2023-08-17 15:35:00,156.81,156.93,156.79,156.81,25782.0,150.6572,150.7725,150.6379,150.6572,25782.0
2023-08-17 15:40:00,156.86,156.93,156.76,156.77,24877.0,150.7052,150.7725,150.6091,150.6187,24877.0
2023-08-17 15:45:00,156.76,156.9,156.71,156.78,29735.0,150.6091,150.7436,150.5611,150.6283,29735.0
2023-08-17 15:50:00,156.77,156.98,156.77,156.95,18609.0,150.6187,150.8205,150.6187,150.7917,18609.0
2023-08-17 15:55:00,156.95,156.96,156.7,156.72,37423.0,150.7917,150.8013,150.5515,150.5707,37423.0
2023-08-18 09:30:00,155.96,156.37,155.86,156.37,49421.0,149.8405,150.2344,149.7444,150.2344,49421.0
2023-08-18 09:35:00,156.39,156.59,156.34,156.5,12368.0,150.2536,150.4458,150.2056,150.3593,12368.0
2023-08-18 09:40:00,156.52,156.73,156.46,156.65,26473.0,150.3785,150.5803,150.3209,150.5034,26473.0
2023-08-18 09:45:00,156.66,156.86,156.6,156.86,22016.0,150.513,150.7052,150.4554,150.7052,22016.0
2023-08-18 09:50:00,156.85,157.03,156.85,156.96,29934.0,150.6956,150.8685,150.6956,150.8013,29934.0
2023-08-18 09:55:00,156.98,156.98,156.78,156.83,10754.0,150.8205,150.8205,150.6283,150.6764,10754.0
2023-08-18 10:00:00,156.78,156.89,156.71,156.86,33705.0,150.6283,150.734,150.5611,150.7052,33705.0
2023-08-18 10:05:00,156.85,156.89,156.75,156.87,72004.0,150.6956,150.734,150.5995,150.7148,72004.0
2023-08-18 10:10:00,156.87,156.87,156.66,156.68,15512.0,150.7148,150.7148,150.513,150.5323,15512.0
2023-08-18 10:15:00,156.66,156.79,156.51,156.75,17391.0,150.513,150.6379,150.3689,150.5995,17391.0
2023-08-18 10:20:00,156.76,156.79,156.68,156.74,11571.0,150.6091,150.6379,150.5323,150.5899,11571.0
2023-08-18 10:25:00,156.7,156.7,156.57,156.61,8030.0,150.5515,150.5515,150.4266,150.465,8030.0
2023-08-18 10:30:00,156.58,156.69,156.57,156.68,16135.0,150.4362,150.5419,150.4266,150.5323,16135.0
2023-08-18 10:35:00,156.68,156.79,156.62,156.67,25633.0,150.5323,150.6379,150.4746,150.5227,25633.0
2023-08-18 10:40:00,156.68,156.82,156.68,156.82,9729.0,150.5323,150.6668,150.5323,150.6668,9729.0
2023-08-18 10:45:00,156.85,156.85,156.74,156.83,8887.0,150.6956,150.6956,150.5899,150.6764,8887.0
2023-08-18 10:50:00,156.86,156.88,156.72,156.81,20490.0,150.7052,150.7244,150.5707,150.6572,20490.0
2023-08-18 10:55:00,156.82,156.87,156.8,156.87,11488.0,150.6668,150.7148,150.6476,150.7148,11488.0
2023-08-18 11:00:00,156.88,157.03,156.88,156.99,22289.0,150.7244,150.8685,150.7244,150.8301,22289.0
2023-08-18 11:05:00,156.98,157.04,156.96,157.0,32521.0,150.8205,150.8781,150.8013,150.8397,32521.0
2023-08-18 11:10:00,157.01,157.2,157.01,157.2,15469.0,150.8493,151.0319,150.8493,151.0319,15469.0
2023-08-18 11:15:00,157.19,157.23,157.16,157.18,15628.0,151.0223,151.0607,150.9934,151.0126,15628.0
2023-08-18 11:20:00,157.14,157.23,157.12,157.12,8872.0,150.9742,151.0607,150.955,150.955,8872.0
2023-08-18 11:25:00,157.13,157.16,157.04,157.06,10948.0,150.9646,150.9934,150.8781,150.8974,10948.0
2023-08-18 11:30:00,157.05,157.17,157.03,157.12,21206.0,150.8877,151.003,150.8685,150.955,21206.0
2023-08-18 11:35:00,157.09,157.15,156.99,156.99,7390.0,150.9262,150.9838,150.8301,150.8301,7390.0
2023-08-18 11:40:00,157.0,157.15,156.9,157.15,6784.0,150.8397,150.9838,150.7436,150.9838,6784.0
2023-08-18 11:45:00,157.13,157.17,157.1,157.12,13019.0,150.9646,151.003,150.9358,150.955,13019.0
2023-08-18 11:50:00,157.13,157.22,157.11,157.18,7899.0,150.9646,151.0511,150.9454,151.0126,7899.0
2023-08-18 11:55:00,157.18,157.22,157.16,157.2,45863.0,151.0126,151.0511,150.9934,151.0319,45863.0
2023-08-18 12:00:00,157.2,157.24,157.18,157.23,10563.0,151.0319,151.0703,151.0126,151.0607,10563.0
2023-08-18 12:05:00,157.21,157.21,157.14,157.14,12994.0,151.0415,151.0415,150.9742,150.9742,12994.0
2023-08-18 12:10:00,157.14,157.15,157.04,157.08,13824.0,150.9742,150.9838,150.8781,150.9166,13824.0
2023-08-18 12:15:00,157.08,157.09,157.0,157.01,14483.0,150.9166,150.9262,150.8397,150.8493,14483.0
2023-08-18 12:20:00,157.02,157.11,157.01,157.09,8629.0,150.8589,150.9454,150.8493,150.9262,8629.0
2023-08-18 12:25:00,157.08,157.1,157.0,157.01,12214.0,150.9166,150.9358,150.8397,150.8493,12214.0
2023-08-18 12:30:00,156.98,157.05,156.96,157.05,8252.0,150.8205,150.8877,150.8013,150.8877,8252.0
2023-08-18 12:35:00,157.05,157.13,157.0,157.09,28157.0,150.8877,150.9646,150.8397,150.9262,28157.0
2023-08-18 12:40:00,157.1,157.18,157.06,157.13,19079.0,150.9358,151.0126,150.8974,150.9646,19079.0
2023-08-18 12:45:00,157.13,157.15,157.08,157.15,35098.0,150.9646,150.9838,150.9166,150.9838,35098.0
2023-08-18 12:50:00,157.14,157.18,157.08,157.12,11744.0,150.9742,151.0126,150.9166,150.955,11744.0
2023-08-18 12:55:00,157.1,157.11,156.99,157.04,13487.0,150.9358,150.9454,150.8301,150.8781,13487.0
2023-08-18 13:00:00,157.02,157.03,156.93,157.02,11849.0,150.8589,150.8685,150.7725,150.8589,11849.0
2023-08-18 13:05:00,157.01,157.06,156.94,156.96,35205.0,150.8493,150.8974,150.7821,150.8013,35205.0
2023-08-18 13:10:00,156.96,156.96,156.88,156.88,5867.0,150.8013,150.8013,150.7244,150.7244,5867.0
2023-08-18 13:15:00,156.85,156.89,156.83,156.84,12076.0,150.6956,150.734,150.6764,150.686,12076.0
2023-08-18 13:20:00,156.83,156.88,156.75,156.76,15839.0,150.6764,150.7244,150.5995,150.6091,15839.0
2023-08-18 13:25:00,156.75,156.88,156.69,156.88,10707.0,150.5995,150.7244,150.5419,150.7244,10707.0
2023-08-18 13:30:00,156.89,156.94,156.82,156.94,16799.0,150.734,150.7821,150.6668,150.7821,16799.0
2023-08-18 13:35:00,156.96,156.97,156.83,156.86,16148.0,150.8013,150.8109,150.6764,150.7052,16148.0
2023-08-18 13:40:00,156.85,156.91,156.79,156.9,12032.0,150.6956,150.7532,150.6379,150.7436,12032.0
2023-08-18 13:45:00,156.93,157.01,156.91,157.0,7868.0,150.7725,150.8493,150.7532,150.8397,7868.0
2023-08-18 13:50:00,156.99,157.06,156.98,157.0,9507.0,150.8301,150.8974,150.8205,150.8397,9507.0
2023-08-18 13:55:00,157.01,157.01,156.92,156.99,9094.0,150.8493,150.8493,150.7628,150.8301,9094.0
2023-08-18 14:00:00,156.99,157.02,156.97,157.02,8708.0,150.8301,150.8589,150.8109,150.8589,8708.0
2023-08-18 14:05:00,157.01,157.05,156.94,156.94,9930.0,150.8493,150.8877,150.7821,150.7821,9930.0
2023-08-18 14:10:00,156.95,156.95,156.83,156.92,5517.0,150.7917,150.7917,150.6764,150.7628,5517.0
2023-08-18 14:15:00,156.92,157.01,156.89,156.96,12121.0,150.7628,150.8493,150.734,150.8013,12121.0
2023-08-18 14:20:00,156.95,157.0,156.89,156.96,7801.0,150.7917,150.8397,150.734,150.8013,7801.0
2023-08-18 14:25:00,156.95,156.96,156.86,156.94,36378.0,150.7917,150.8013,150.7052,150.7821,36378.0
2023-08-18 14:30:00,156.95,157.07,156.95,157.03,25522.0,150.7917,150.907,150.7917,150.8685,25522.0
2023-08-18 14:35:00,157.04,157.11,157.02,157.06,16615.0,150.8781,150.9454,150.8589,150.8974,16615.0
2023-08-18 14:40:00,157.07,157.14,156.98,156.99,44996.0,150.907,150.9742,150.8205,150.8301,44996.0
2023-08-18 14:45:00,156.98,157.07,156.95,157.02,26369.0,150.8205,150.907,150.7917,150.8589,26369.0
2023-08-18 14:50:00,157.01,157.01,156.9,156.93,10027.0,150.8493,150.8493,150.7436,150.7725,10027.0
2023-08-18 14:55:00,156.91,156.98,156.88,156.91,11559.0,150.7532,150.8205,150.7244,150.7532,11559.0
2023-08-18 15:00:00,156.88,156.88,156.77,156.86,15972.0,150.7244,150.7244,150.6187,150.7052,15972.0
2023-08-18 15:05:00,156.84,156.97,156.84,156.85,17172.0,150.686,150.8109,150.686,150.6956,17172.0
2023-08-18 15:10:00,156.85,156.86,156.69,156.77,26555.0,150.6956,150.7052,150.5419,150.6187,26555.0
2023-08-18 15:15:00,156.76,156.81,156.73,156.78,17232.0,150.6091,150.6572,150.5803,150.6283,17232.0
2023-08-18 15:20:00,156.78,156.88,156.78,156.81,19872.0,150.6283,150.7244,150.6283,150.6572,19872.0
2023-08-18 15:25:00,156.83,156.95,156.8,156.95,10939.0,150.6764,150.7917,150.6476,150.7917,10939.0
2023-08-18 15:30:00,156.93,156.97,156.89,156.94,11877.0,150.7725,150.8109,150.734,150.7821,11877.0
2023-08-18 15:35:00,156.94,156.96,156.89,156.96,24806.0,150.7821,150.8013,150.734,150.8013,24806.0
2023-08-18 15:40:00,156.97,157.15,156.97,157.15,53437.0,150.8109,150.9838,150.8109,150.9838,53437.0
2023-08-18 15:45:00,157.14,157.41,157.14,157.23,185328.0,150.9742,151.2336,150.9742,151.0607,185328.0
2023-08-18 15:50:00,157.25,157.3,156.98,157.0,52051.0,151.0799,151.1279,150.8205,150.8397,52051.0
2023-08-18 15:55:00,157.0,157.07,156.92,157.06,145288.0,150.8397,150.907,150.7628,150.8974,145288.0
2023-08-21 09:30:00,157.16,157.43,157.1,157.33,24778.0,150.9934,151.2528,150.9358,151.1568,24778.0
2023-08-21 09:35:00,157.32,157.39,157.2,157.3,85521.0,151.1472,151.2144,151.0319,151.1279,85521.0
2023-08-21 09:40:00,157.3,157.3,156.9,156.91,23758.0,151.1279,151.1279,150.7436,150.7532,23758.0
2023-08-21 09:45:00,156.92,156.95,156.81,156.93,15241.0,150.7628,150.7917,150.6572,150.7725,15241.0
2023-08-21 09:50:00,156.94,156.96,156.75,156.77,7706.0,150.7821,150.8013,150.5995,150.6187,7706.0
2023-08-21 09:55:00,156.77,157.02,156.77,157.02,23411.0,150.6187,150.8589,150.6187,150.8589,23411.0
2023-08-21 10:00:00,157.05,157.05,156.83,156.91,8245.0,150.8877,150.8877,150.6764,150.7532,8245.0
2023-08-21 10:05:00,156.9,156.96,156.88,156.9,6128.0,150.7436,150.8013,150.7244,150.7436,6128.0
2023-08-21 10:10:00,156.85,156.86,156.68,156.7,74210.0,150.6956,150.7052,150.5323,150.5515,74210.0
2023-08-21 10:15:00,156.7,156.7,156.59,156.69,7388.0,150.5515,150.5515,150.4458,150.5419,7388.0
2023-08-21 10:20:00,156.68,156.68,156.56,156.56,27252.0,150.5323,150.5323,150.417,150.417,27252.0
2023-08-21 10:25:00,156.57,156.58,156.37,156.41,10702.0,150.4266,150.4362,150.2344,150.2729,10702.0
2023-08-21 10:30:00,156.42,156.42,156.31,156.33,16740.0,150.2825,150.2825,150.1768,150.196,16740.0
2023-08-21 10:35:00,156.33,156.42,156.29,156.39,7136.0,150.196,150.2825,150.1576,150.2536,7136.0
2023-08-21 10:40:00,156.38,156.43,156.38,156.4,13825.0,150.244,150.2921,150.244,150.2633,13825.0
2023-08-21 10:45:00,156.41,156.44,156.38,156.41,9640.0,150.2729,150.3017,150.244,150.2729,9640.0
2023-08-21 10:50:00,156.43,156.43,156.31,156.42,21900.0,150.2921,150.2921,150.1768,150.2825,21900.0
2023-08-21 10:55:00,156.43,156.52,156.39,156.49,11936.0,150.2921,150.3785,150.2536,150.3497,11936.0
2023-08-21 11:00:00,156.48,156.52,156.45,156.46,7984.0,150.3401,150.3785,150.3113,150.3209,7984.0
2023-08-21 11:05:00,156.47,156.52,156.42,156.47,9344.0,150.3305,150.3785,150.2825,150.3305,9344.0
2023-08-21 11:10:00,156.46,156.47,156.34,156.37,7600.0,150.3209,150.3305,150.2056,150.2344,7600.0
2023-08-21 11:15:00,156.31,156.39,156.26,156.38,26676.0,150.1768,150.2536,150.1287,150.244,26676.0
2023-08-21 11:20:00,156.38,156.4,156.27,156.27,13410.0,150.244,150.2633,150.1384,150.1384,13410.0
2023-08-21 11:25:00,156.28,156.29,156.19,156.23,7733.0,150.148,150.1576,150.0615,150.0999,7733.0
2023-08-21 11:30:00,156.24,156.32,156.24,156.31,8025.0,150.1095,150.1864,150.1095,150.1768,8025.0
2023-08-21 11:35:00,156.3,156.31,156.15,156.18,9178.0,150.1672,150.1768,150.0231,150.0519,9178.0
2023-08-21 11:40:00,156.16,156.17,156.04,156.05,5666.0,150.0327,150.0423,149.9174,149.927,5666.0
2023-08-21 11:45:00,156.04,156.1,155.96,155.98,8100.0,149.9174,149.975,149.8405,149.8597,8100.0
2023-08-21 11:50:00,155.91,155.96,155.86,155.87,6041.0,149.7925,149.8405,149.7444,149.754,6041.0
2023-08-21 11:55:00,155.86,155.96,155.86,155.95,22490.0,149.7444,149.8405,149.7444,149.8309,22490.0
2023-08-21 12:00:00,155.95,156.02,155.93,156.02,10072.0,149.8309,149.8982,149.8117,149.8982,10072.0
2023-08-21 12:05:00,156.02,156.03,155.96,156.0,3358.0,149.8982,149.9078,149.8405,149.8789,3358.0
2023-08-21 12:10:00,155.98,156.06,155.92,156.05,13059.0,149.8597,149.9366,149.8021,149.927,13059.0
2023-08-21 12:15:00,156.05,156.15,156.05,156.11,8483.0,149.927,150.0231,149.927,149.9846,8483.0
2023-08-21 12:20:00,156.1,156.18,156.09,156.18,6862.0,149.975,150.0519,149.9654,150.0519,6862.0
2023-08-21 12:25:00,156.22,156.25,156.2,156.25,12455.0,150.0903,150.1191,150.0711,150.1191,12455.0
2023-08-21 12:30:00,156.25,156.26,156.18,156.22,5934.0,150.1191,150.1287,150.0519,150.0903,5934.0
2023-08-21 12:35:00,156.21,156.21,156.11,156.15,13646.0,150.0807,150.0807,149.9846,150.0231,13646.0
2023-08-21 12:40:00,156.14,156.18,156.12,156.15,9877.0,150.0135,150.0519,149.9942,150.0231,9877.0
2023-08-21 12:45:00,156.15,156.22,156.15,156.22,11297.0,150.0231,150.0903,150.0231,150.0903,11297.0
2023-08-21 12:50:00,156.17,156.19,156.1,156.1,18701.0,150.0423,150.0615,149.975,149.975,18701.0
2023-08-21 12:55:00,156.09,156.24,156.08,156.23,9640.0,149.9654,150.1095,149.9558,150.0999,9640.0
2023-08-21 13:00:00,156.22,156.27,156.17,156.18,13143.0,150.0903,150.1384,150.0423,150.0519,13143.0
2023-08-21 13:05:00,156.16,156.27,156.14,156.24,11995.0,150.0327,150.1384,150.0135,150.1095,11995.0
2023-08-21 13:10:00,156.25,156.25,156.16,156.17,12775.0,150.1191,150.1191,150.0327,150.0423,12775.0
2023-08-21 13:15:00,156.17,156.26,156.16,156.25,21727.0,150.0423,150.1287,150.0327,150.1191,21727.0
2023-08-21 13:20:00,156.29,156.35,156.27,156.34,9726.0,150.1576,150.2152,150.1384,150.2056,9726.0
2023-08-21 13:25:00,156.35,156.42,156.35,156.4,12217.0,150.2152,150.2825,150.2152,150.2633,12217.0
2023-08-21 13:30:00,156.4,156.48,156.39,156.44,16591.0,150.2633,150.3401,150.2536,150.3017,16591.0
2023-08-21 13:35:00,156.44,156.49,156.39,156.39,11575.0,150.3017,150.3497,150.2536,150.2536,11575.0
2023-08-21 13:40:00,156.42,156.47,156.4,156.46,16912.0,150.2825,150.3305,150.2633,150.3209,16912.0
2023-08-21 13:45:00,156.45,156.49,156.42,156.46,11951.0,150.3113,150.3497,150.2825,150.3209,11951.0
2023-08-21 13:50:00,156.48,156.48,156.38,156.42,12016.0,150.3401,150.3401,150.244,150.2825,12016.0
2023-08-21 13:55:00,156.42,156.44,156.36,156.41,10390.0,150.2825,150.3017,150.2248,150.2729,10390.0
2023-08-21 14:00:00,156.44,156.48,156.37,156.42,11166.0,150.3017,150.3401,150.2344,150.2825,11166.0
2023-08-21 14:05:00,156.42,156.51,156.42,156.48,11254.0,150.2825,150.3689,150.2825,150.3401,11254.0
2023-08-21 14:10:00,156.47,156.6,156.47,156.57,14443.0,150.3305,150.4554,150.3305,150.4266,14443.0
2023-08-21 14:15:00,156.58,156.6,156.5,156.52,15592.0,150.4362,150.4554,150.3593,150.3785,15592.0
2023-08-21 14:20:00,156.54,156.56,156.51,156.51,62625.0,150.3978,150.417,150.3689,150.3689,62625.0
2023-08-21 14:25:00,156.5,156.53,156.45,156.51,12356.0,150.3593,150.3881,150.3113,150.3689,12356.0
2023-08-21 14:30:00,156.51,156.55,156.47,156.47,16151.0,150.3689,150.4074,150.3305,150.3305,16151.0
2023-08-21 14:35:00,156.48,156.58,156.48,156.57,18199.0,150.3401,150.4362,150.3401,150.4266,18199.0
2023-08-21 14:40:00,156.57,156.67,156.56,156.63,22035.0,150.4266,150.5227,150.417,150.4842,22035.0
2023-08-21 14:45:00,156.62,156.76,156.61,156.76,10286.0,150.4746,150.6091,150.465,150.6091,10286.0
2023-08-21 14:50:00,156.77,156.77,156.69,156.72,16987.0,150.6187,150.6187,150.5419,150.5707,16987.0
2023-08-21 14:55:00,156.72,156.73,156.67,156.72,11091.0,150.5707,150.5803,150.5227,150.5707,11091.0
2023-08-21 15:00:00,156.72,156.88,156.72,156.86,16108.0,150.5707,150.7244,150.5707,150.7052,16108.0
2023-08-21 15:05:00,156.86,156.91,156.83,156.88,17858.0,150.7052,150.7532,150.6764,150.7244,17858.0
2023-08-21 15:10:00,156.88,156.91,156.85,156.88,12748.0,150.7244,150.7532,150.6956,150.7244,12748.0
2023-08-21 15:15:00,156.9,156.97,156.9,156.9,8223.0,150.7436,150.8109,150.7436,150.7436,8223.0
2023-08-21 15:20:00,156.9,156.99,156.87,156.95,32081.0,150.7436,150.8301,150.7148,150.7917,32081.0
2023-08-21 15:25:00,156.96,156.99,156.91,156.94,10029.0,150.8013,150.8301,150.7532,150.7821,10029.0
2023-08-21 15:30:00,156.94,157.02,156.91,157.02,17610.0,150.7821,150.8589,150.7532,150.8589,17610.0
2023-08-21 15:35:00,157.02,157.04,156.97,157.0,14593.0,150.8589,150.8781,150.8109,150.8397,14593.0
2023-08-21 15:40:00,157.01,157.18,157.01,157.11,30313.0,150.8493,151.0126,150.8493,150.9454,30313.0
2023-08-21 15:45:00,157.1,157.12,157.01,157.03,16092.0,150.9358,150.955,150.8493,150.8685,16092.0
2023-08-21 15:50:00,157.03,157.06,156.94,156.96,39459.0,150.8685,150.8974,150.7821,150.8013,39459.0
2023-08-21 15:55:00,156.96,156.97,156.78,156.81,46382.0,150.8013,150.8109,150.6283,150.6572,46382.0
2023-08-22 09:30:00,157.07,157.2,156.91,157.04,39891.0,150.907,151.0319,150.7532,150.8781,39891.0
2023-08-22 09:35:00,157.02,157.36,157.02,157.14,12181.0,150.8589,151.1856,150.8589,150.9742,12181.0
2023-08-22 09:40:00,157.09,157.09,156.94,156.99,6084.0,150.9262,150.9262,150.7821,150.8301,6084.0
2023-08-22 09:45:00,156.97,157.0,156.84,156.88,13782.0,150.8109,150.8397,150.686,150.7244,13782.0
2023-08-22 09:50:00,156.84,156.87,156.75,156.81,9846.0,150.686,150.7148,150.5995,150.6572,9846.0
2023-08-22 09:55:00,156.78,156.88,156.76,156.79,5248.0,150.6283,150.7244,150.6091,150.6379,5248.0
2023-08-22 10:00:00,156.77,156.89,156.69,156.87,7806.0,150.6187,150.734,150.5419,150.7148,7806.0
2023-08-22 10:05:00,156.88,156.88,156.68,156.68,10656.0,150.7244,150.7244,150.5323,150.5323,10656.0
2023-08-22 10:10:00,156.71,156.81,156.71,156.75,12826.0,150.5611,150.6572,150.5611,150.5995,12826.0
2023-08-22 10:15:00,156.74,156.82,156.73,156.79,3839.0,150.5899,150.6668,150.5803,150.6379,3839.0
2023-08-22 10:20:00,156.79,156.85,156.64,156.64,9584.0,150.6379,150.6956,150.4938,150.4938,9584.0
2023-08-22 10:25:00,156.61,156.67,156.59,156.62,5813.0,150.465,150.5227,150.4458,150.4746,5813.0
2023-08-22 10:30:00,156.64,156.64,156.41,156.47,31011.0,150.4938,150.4938,150.2729,150.3305,31011.0
2023-08-22 10:35:00,156.46,156.57,156.46,156.57,10522.0,150.3209,150.4266,150.3209,150.4266,10522.0
2023-08-22 10:40:00,156.55,156.56,156.45,156.53,9335.0,150.4074,150.417,150.3113,150.3881,9335.0
2023-08-22 10:45:00,156.48,156.52,156.47,156.51,5993.0,150.3401,150.3785,150.3305,150.3689,5993.0
2023-08-22 10:50:00,156.52,156.56,156.49,156.52,7349.0,150.3785,150.417,150.3497,150.3785,7349.0
2023-08-22 10:55:00,156.53,156.53,156.45,156.48,2995.0,150.3881,150.3881,150.3113,150.3401,2995.0
2023-08-22 11:00:00,156.48,156.5,156.38,156.39,18640.0,150.3401,150.3593,150.244,150.2536,18640.0
2023-08-22 11:05:00,156.33,156.34,156.26,156.28,9332.0,150.196,150.2056,150.1287,150.148,9332.0
2023-08-22 11:10:00,156.25,156.41,156.21,156.37,6766.0,150.1191,150.2729,150.0807,150.2344,6766.0
2023-08-22 11:15:00,156.31,156.37,156.26,156.33,5627.0,150.1768,150.2344,150.1287,150.196,5627.0
2023-08-22 11:20:00,156.33,156.41,156.33,156.39,5358.0,150.196,150.2729,150.196,150.2536,5358.0
2023-08-22 11:25:00,156.42,156.5,156.41,156.44,4485.0,150.2825,150.3593,150.2729,150.3017,4485.0
2023-08-22 11:30:00,156.46,156.49,156.41,156.49,8600.0,150.3209,150.3497,150.2729,150.3497,8600.0
2023-08-22 11:35:00,156.49,156.53,156.38,156.39,49286.0,150.3497,150.3881,150.244,150.2536,49286.0
2023-08-22 11:40:00,156.4,156.43,156.31,156.31,21523.0,150.2633,150.2921,150.1768,150.1768,21523.0
2023-08-22 11:45:00,156.31,156.38,156.3,156.35,7159.0,150.1768,150.244,150.1672,150.2152,7159.0
2023-08-22 11:50:00,156.36,156.36,156.28,156.32,6616.0,150.2248,150.2248,150.148,150.1864,6616.0
2023-08-22 11:55:00,156.3,156.33,156.28,156.3,1761.0,150.1672,150.196,150.148,150.1672,1761.0
2023-08-22 12:00:00,156.3,156.33,156.28,156.33,3920.0,150.1672,150.196,150.148,150.196,3920.0
2023-08-22 12:05:00,156.34,156.35,156.28,156.32,9733.0,150.2056,150.2152,150.148,150.1864,9733.0
2023-08-22 12:10:00,156.32,156.33,156.16,156.16,26178.0,150.1864,150.196,150.0327,150.0327,26178.0
2023-08-22 12:15:00,156.16,156.22,156.12,156.22,12486.0,150.0327,150.0903,149.9942,150.0903,12486.0
2023-08-22 12:20:00,156.24,156.24,156.2,156.23,4059.0,150.1095,150.1095,150.0711,150.0999,4059.0
2023-08-22 12:25:00,156.22,156.34,156.21,156.34,6049.0,150.0903,150.2056,150.0807,150.2056,6049.0
2023-08-22 12:30:00,156.36,156.39,156.24,156.29,5299.0,150.2248,150.2536,150.1095,150.1576,5299.0
2023-08-22 12:35:00,156.27,156.43,156.27,156.43,2892.0,150.1384,150.2921,150.1384,150.2921,2892.0
2023-08-22 12:40:00,156.41,156.48,156.41,156.45,1977.0,150.2729,150.3401,150.2729,150.3113,1977.0
2023-08-22 12:45:00,156.45,156.47,156.37,156.37,9353.0,150.3113,150.3305,150.2344,150.2344,9353.0
2023-08-22 12:50:00,156.39,156.51,156.38,156.44,70923.0,150.2536,150.3689,150.244,150.3017,70923.0
2023-08-22 12:55:00,156.45,156.45,156.29,156.31,26818.0,150.3113,150.3113,150.1576,150.1768,26818.0
2023-08-22 13:00:00,156.29,156.29,156.08,156.13,25819.0,150.1576,150.1576,149.9558,150.0038,25819.0
2023-08-22 13:05:00,156.11,156.15,156.04,156.15,17444.0,149.9846,150.0231,149.9174,150.0231,17444.0
2023-08-22 13:10:00,156.19,156.19,156.02,156.07,16810.0,150.0615,150.0615,149.8982,149.9462,16810.0
2023-08-22 13:15:00,156.0,156.05,155.98,156.02,7822.0,149.8789,149.927,149.8597,149.8982,7822.0
2023-08-22 13:20:00,156.1,156.1,156.05,156.09,6010.0,149.975,149.975,149.927,149.9654,6010.0
2023-08-22 13:25:00,156.07,156.14,156.07,156.13,2922.0,149.9462,150.0135,149.9462,150.0038,2922.0
2023-08-22 13:30:00,156.15,156.15,156.11,156.15,3028.0,150.0231,150.0231,149.9846,150.0231,3028.0
2023-08-22 13:35:00,156.15,156.2,156.07,156.08,26456.0,150.0231,150.0711,149.9462,149.9558,26456.0
2023-08-22 13:40:00,156.1,156.1,156.03,156.05,2866.0,149.975,149.975,149.9078,149.927,2866.0
2023-08-22 13:45:00,156.04,156.08,156.0,156.03,2660.0,149.9174,149.9558,149.8789,149.9078,2660.0
2023-08-22 13:50:00,156.0,156.06,156.0,156.01,3924.0,149.8789,149.9366,149.8789,149.8886,3924.0
2023-08-22 13:55:00,156.03,156.1,156.02,156.1,4069.0,149.9078,149.975,149.8982,149.975,4069.0
2023-08-22 14:00:00,156.09,156.17,156.0,156.12,13123.0,149.9654,150.0423,149.8789,149.9942,13123.0
2023-08-22 14:05:00,156.12,156.16,156.12,156.16,2157.0,149.9942,150.0327,149.9942,150.0327,2157.0
2023-08-22 14:10:00,156.17,156.2,156.06,156.11,16299.0,150.0423,150.0711,149.9366,149.9846,16299.0
2023-08-22 14:15:00,156.11,156.15,156.08,156.08,10738.0,149.9846,150.0231,149.9558,149.9558,10738.0
2023-08-22 14:20:00,156.08,156.1,156.04,156.06,100185.0,149.9558,149.975,149.9174,149.9366,100185.0
2023-08-22 14:25:00,156.1,156.2,156.1,156.18,7960.0,149.975,150.0711,149.975,150.0519,7960.0
2023-08-22 14:30:00,156.22,156.25,156.21,156.24,2783.0,150.0903,150.1191,150.0807,150.1095,2783.0
2023-08-22 14:35:00,156.29,156.32,156.23,156.29,10071.0,150.1576,150.1864,150.0999,150.1576,10071.0
2023-08-22 14:40:00,156.3,156.3,156.12,156.15,25809.0,150.1672,150.1672,149.9942,150.0231,25809.0
2023-08-22 14:45:00,156.15,156.16,156.05,156.11,16886.0,150.0231,150.0327,149.927,149.9846,16886.0
2023-08-22 14:50:00,156.1,156.13,156.1,156.1,1985.0,149.975,150.0038,149.975,149.975,1985.0
2023-08-22 14:55:00,156.09,156.18,156.09,156.18,8364.0,149.9654,150.0519,149.9654,150.0519,8364.0
2023-08-22 15:00:00,156.2,156.27,156.2,156.27,24585.0,150.0711,150.1384,150.0711,150.1384,24585.0
2023-08-22 15:05:00,156.3,156.4,156.29,156.39,7797.0,150.1672,150.2633,150.1576,150.2536,7797.0
2023-08-22 15:10:00,156.39,156.49,156.39,156.49,21939.0,150.2536,150.3497,150.2536,150.3497,21939.0
2023-08-22 15:15:00,156.5,156.52,156.4,156.4,14975.0,150.3593,150.3785,150.2633,150.2633,14975.0
2023-08-22 15:20:00,156.41,156.43,156.3,156.34,20059.0,150.2729,150.2921,150.1672,150.2056,20059.0
2023-08-22 15:25:00,156.33,156.39,156.22,156.28,24001.0,150.196,150.2536,150.0903,150.148,24001.0
2023-08-22 15:30:00,156.29,156.29,156.07,156.1,51859.0,150.1576,150.1576,149.9462,149.975,51859.0
2023-08-22 15:35:00,156.09,156.09,156.0,156.0,24871.0,149.9654,149.9654,149.8789,149.8789,24871.0
2023-08-22 15:40:00,155.99,156.07,155.97,156.02,26727.0,149.8693,149.9462,149.8501,149.8982,26727.0
2023-08-22 15:45:00,156.01,156.06,155.98,156.01,56061.0,149.8886,149.9366,149.8597,149.8886,56061.0
2023-08-22 15:50:00,156.0,156.09,155.98,156.04,56545.0,149.8789,149.9654,149.8597,149.9174,56545.0
2023-08-22 15:55:00,156.05,156.13,156.01,156.06,66109.0,149.927,150.0038,149.8886,149.9366,66109.0
2023-08-23 09:30:00,156.27,156.38,156.09,156.09,29905.0,150.1384,150.244,149.9654,149.9654,29905.0
2023-08-23 09:35:00,156.17,156.42,156.17,156.29,10632.0,150.0423,150.2825,150.0423,150.1576,10632.0
2023-08-23 09:40:00,156.3,156.49,156.3,156.43,7156.0,150.1672,150.3497,150.1672,150.2921,7156.0
2023-08-23 09:45:00,156.45,156.47,156.35,156.37,11943.0,150.3113,150.3305,150.2152,150.2344,11943.0
2023-08-23 09:50:00,156.38,156.42,156.18,156.22,15579.0,150.244,150.2825,150.0519,150.0903,15579.0
2023-08-23 09:55:00,156.24,156.43,156.24,156.37,13763.0,150.1095,150.2921,150.1095,150.2344,13763.0
2023-08-23 10:00:00,156.4,156.55,156.39,156.55,13412.0,150.2633,150.4074,150.2536,150.4074,13412.0
2023-08-23 10:05:00,156.55,156.61,156.55,156.61,13249.0,150.4074,150.465,150.4074,150.465,13249.0
2023-08-23 10:10:00,156.61,156.62,156.57,156.6,11249.0,150.465,150.4746,150.4266,150.4554,11249.0
2023-08-23 10:15:00,156.61,156.61,156.41,156.42,29609.0,150.465,150.465,150.2729,150.2825,29609.0
2023-08-23 10:20:00,156.43,156.46,156.33,156.46,151184.0,150.2921,150.3209,150.196,150.3209,151184.0
2023-08-23 10:25:00,156.47,156.48,156.39,156.44,4027.0,150.3305,150.3401,150.2536,150.3017,4027.0
2023-08-23 10:30:00,156.45,156.45,156.37,156.4,6697.0,150.3113,150.3113,150.2344,150.2633,6697.0
2023-08-23 10:35:00,156.41,156.41,156.32,156.33,10385.0,150.2729,150.2729,150.1864,150.196,10385.0
2023-08-23 10:40:00,156.34,156.45,156.3,156.45,6961.0,150.2056,150.3113,150.1672,150.3113,6961.0
2023-08-23 10:45:00,156.47,156.57,156.46,156.57,4295.0,150.3305,150.4266,150.3209,150.4266,4295.0
2023-08-23 10:50:00,156.59,156.6,156.55,156.56,7401.0,150.4458,150.4554,150.4074,150.417,7401.0
2023-08-23 10:55:00,156.53,156.64,156.52,156.64,5323.0,150.3881,150.4938,150.3785,150.4938,5323.0
2023-08-23 11:00:00,156.68,156.68,156.58,156.62,4434.0,150.5323,150.5323,150.4362,150.4746,4434.0
2023-08-23 11:05:00,156.62,156.68,156.55,156.65,6819.0,150.4746,150.5323,150.4074,150.5034,6819.0
2023-08-23 11:10:00,156.68,156.69,156.65,156.69,3626.0,150.5323,150.5419,150.5034,150.5419,3626.0
2023-08-23 11:15:00,156.7,156.71,156.65,156.67,5293.0,150.5515,150.5611,150.5034,150.5227,5293.0
2023-08-23 11:20:00,156.66,156.74,156.66,156.68,11038.0,150.513,150.5899,150.513,150.5323,11038.0
2023-08-23 11:25:00,156.67,156.77,156.66,156.73,13297.0,150.5227,150.6187,150.513,150.5803,13297.0
2023-08-23 11:30:00,156.74,156.81,156.74,156.75,6094.0,150.5899,150.6572,150.5899,150.5995,6094.0
2023-08-23 11:35:00,156.76,156.78,156.66,156.71,25758.0,150.6091,150.6283,150.513,150.5611,25758.0
2023-08-23 11:40:00,156.71,156.73,156.64,156.67,73937.0,150.5611,150.5803,150.4938,150.5227,73937.0
2023-08-23 11:45:00,156.66,156.78,156.66,156.73,10024.0,150.513,150.6283,150.513,150.5803,10024.0
2023-08-23 11:50:00,156.73,156.8,156.71,156.77,8737.0,150.5803,150.6476,150.5611,150.6187,8737.0
2023-08-23 11:55:00,156.76,156.79,156.75,156.77,8186.0,150.6091,150.6379,150.5995,150.6187,8186.0
2023-08-23 12:00:00,156.76,156.77,156.72,156.72,5933.0,150.6091,150.6187,150.5707,150.5707,5933.0
2023-08-23 12:05:00,156.72,156.76,156.71,156.75,5082.0,150.5707,150.6091,150.5611,150.5995,5082.0
2023-08-23 12:10:00,156.74,156.83,156.74,156.81,3952.0,150.5899,150.6764,150.5899,150.6572,3952.0
2023-08-23 12:15:00,156.81,156.81,156.77,156.78,5479.0,150.6572,150.6572,150.6187,150.6283,5479.0
2023-08-23 12:20:00,156.77,156.82,156.76,156.77,6812.0,150.6187,150.6668,150.6091,150.6187,6812.0
2023-08-23 12:25:00,156.79,156.82,156.75,156.79,3508.0,150.6379,150.6668,150.5995,150.6379,3508.0
2023-08-23 12:30:00,156.81,156.87,156.78,156.86,7677.0,150.6572,150.7148,150.6283,150.7052,7677.0
2023-08-23 12:35:00,156.84,156.87,156.84,156.85,3621.0,150.686,150.7148,150.686,150.6956,3621.0
2023-08-23 12:40:00,156.86,156.91,156.85,156.9,22261.0,150.7052,150.7532,150.6956,150.7436,22261.0
2023-08-23 12:45:00,156.88,156.92,156.87,156.9,6430.0,150.7244,150.7628,150.7148,150.7436,6430.0
2023-08-23 12:50:00,156.91,156.96,156.9,156.92,6927.0,150.7532,150.8013,150.7436,150.7628,6927.0
2023-08-23 12:55:00,156.93,156.93,156.83,156.87,6511.0,150.7725,150.7725,150.6764,150.7148,6511.0
2023-08-23 13:00:00,156.86,156.94,156.86,156.94,7379.0,150.7052,150.7821,150.7052,150.7821,7379.0
2023-08-23 13:05:00,156.94,157.01,156.94,156.98,4131.0,150.7821,150.8493,150.7821,150.8205,4131.0
2023-08-23 13:10:00,156.98,157.0,156.96,156.98,3129.0,150.8205,150.8397,150.8013,150.8205,3129.0
2023-08-23 13:15:00,157.0,157.12,156.98,157.11,18311.0,150.8397,150.955,150.8205,150.9454,18311.0
2023-08-23 13:20:00,157.12,157.15,157.11,157.15,4379.0,150.955,150.9838,150.9454,150.9838,4379.0
2023-08-23 13:25:00,157.16,157.17,157.14,157.16,5409.0,150.9934,151.003,150.9742,150.9934,5409.0
2023-08-23 13:30:00,157.16,157.27,157.16,157.19,9468.0,150.9934,151.0991,150.9934,151.0223,9468.0
2023-08-23 13:35:00,157.2,157.2,157.14,157.17,9600.0,151.0319,151.0319,150.9742,151.003,9600.0
2023-08-23 13:40:00,157.18,157.19,157.15,157.18,3667.0,151.0126,151.0223,150.9838,151.0126,3667.0
2023-08-23 13:45:00,157.18,157.24,157.18,157.24,4814.0,151.0126,151.0703,151.0126,151.0703,4814.0
2023-08-23 13:50:00,157.22,157.24,157.21,157.21,4574.0,151.0511,151.0703,151.0415,151.0415,4574.0
2023-08-23 13:55:00,157.22,157.24,157.2,157.22,7935.0,151.0511,151.0703,151.0319,151.0511,7935.0
2023-08-23 14:00:00,157.2,157.23,157.2,157.22,7632.0,151.0319,151.0607,151.0319,151.0511,7632.0
2023-08-23 14:05:00,157.21,157.23,157.18,157.2,6094.0,151.0415,151.0607,151.0126,151.0319,6094.0
2023-08-23 14:10:00,157.2,157.2,157.12,157.17,10473.0,151.0319,151.0319,150.955,151.003,10473.0
2023-08-23 14:15:00,157.15,157.15,157.05,157.09,6221.0,150.9838,150.9838,150.8877,150.9262,6221.0
2023-08-23 14:20:00,157.09,157.09,157.02,157.08,11226.0,150.9262,150.9262,150.8589,150.9166,11226.0
2023-08-23 14:25:00,157.1,157.14,157.08,157.09,12348.0,150.9358,150.9742,150.9166,150.9262,12348.0
2023-08-23 14:30:00,157.1,157.1,157.02,157.07,15252.0,150.9358,150.9358,150.8589,150.907,15252.0
2023-08-23 14:35:00,157.06,157.07,156.97,157.0,38838.0,150.8974,150.907,150.8109,150.8397,38838.0
2023-08-23 14:40:00,156.98,157.03,156.98,157.0,7406.0,150.8205,150.8685,150.8205,150.8397,7406.0
2023-08-23 14:45:00,156.99,157.04,156.97,157.02,3401.0,150.8301,150.8781,150.8109,150.8589,3401.0
2023-08-23 14:50:00,157.01,157.04,156.99,157.02,2335.0,150.8493,150.8781,150.8301,150.8589,2335.0
2023-08-23 14:55:00,157.02,157.02,156.97,157.0,4671.0,150.8589,150.8589,150.8109,150.8397,4671.0
2023-08-23 15:00:00,157.02,157.07,156.92,157.07,20780.0,150.8589,150.907,150.7628,150.907,20780.0
2023-08-23 15:05:00,157.06,157.13,157.04,157.08,11183.0,150.8974,150.9646,150.8781,150.9166,11183.0
2023-08-23 15:10:00,157.06,157.08,157.04,157.05,2266.0,150.8974,150.9166,150.8781,150.8877,2266.0
2023-08-23 15:15:00,157.05,157.12,157.04,157.06,13284.0,150.8877,150.955,150.8781,150.8974,13284.0
2023-08-23 15:20:00,157.06,157.06,157.0,157.03,10273.0,150.8974,150.8974,150.8397,150.8685,10273.0
2023-08-23 15:25:00,157.01,157.14,157.01,157.13,10229.0,150.8493,150.9742,150.8493,150.9646,10229.0
2023-08-23 15:30:00,157.12,157.12,157.05,157.07,10040.0,150.955,150.955,150.8877,150.907,10040.0
2023-08-23 15:35:00,157.09,157.14,157.06,157.12,10582.0,150.9262,150.9742,150.8974,150.955,10582.0
2023-08-23 15:40:00,157.13,157.23,157.12,157.22,12236.0,150.9646,151.0607,150.955,151.0511,12236.0
2023-08-23 15:45:00,157.22,157.25,157.19,157.21,12903.0,151.0511,151.0799,151.0223,151.0415,12903.0
2023-08-23 15:50:00,157.2,157.24,157.04,157.07,20387.0,151.0319,151.0703,150.8781,150.907,20387.0
2023-08-23 15:55:00,157.06,157.2,157.0,157.2,66970.0,150.8974,151.0319,150.8397,151.0319,66970.0
2023-08-24 09:30:00,156.91,157.18,156.9,157.04,93210.0,150.7532,151.0126,150.7436,150.8781,93210.0
2023-08-24 09:35:00,157.07,157.32,157.07,157.28,17871.0,150.907,151.1472,150.907,151.1087,17871.0
2023-08-24 09:40:00,157.23,157.23,157.11,157.19,36258.0,151.0607,151.0607,150.9454,151.0223,36258.0
2023-08-24 09:45:00,157.17,157.49,157.16,157.49,270738.0,151.003,151.3105,150.9934,151.3105,270738.0
2023-08-24 09:50:00,157.47,157.77,157.46,157.77,16228.0,151.2913,151.5795,151.2817,151.5795,16228.0
2023-08-24 09:55:00,157.79,158.07,157.79,158.06,6909.0,151.5987,151.8677,151.5987,151.8581,6909.0
2023-08-24 10:00:00,158.1,158.1,157.91,157.94,3307.0,151.8965,151.8965,151.714,151.7428,3307.0
2023-08-24 10:05:00,157.97,157.98,157.69,157.73,12844.0,151.7716,151.7813,151.5026,151.5411,12844.0
2023-08-24 10:10:00,157.7,157.7,157.47,157.53,16603.0,151.5122,151.5122,151.2913,151.3489,16603.0
2023-08-24 10:15:00,157.5,157.57,157.47,157.55,15318.0,151.3201,151.3873,151.2913,151.3681,15318.0
2023-08-24 10:20:00,157.56,157.69,157.46,157.46,17649.0,151.3777,151.5026,151.2817,151.2817,17649.0
2023-08-24 10:25:00,157.46,157.6,157.44,157.56,9004.0,151.2817,151.4162,151.2624,151.3777,9004.0
2023-08-24 10:30:00,157.48,157.5,157.26,157.36,32498.0,151.3009,151.3201,151.0895,151.1856,32498.0
2023-08-24 10:35:00,157.36,157.47,157.3,157.47,2442.0,151.1856,151.2913,151.1279,151.2913,2442.0
2023-08-24 10:40:00,157.47,157.51,157.23,157.25,28171.0,151.2913,151.3297,151.0607,151.0799,28171.0
2023-08-24 10:45:00,157.24,157.24,157.09,157.09,5435.0,151.0703,151.0703,150.9262,150.9262,5435.0
2023-08-24 10:50:00,157.07,157.2,157.06,157.2,9113.0,150.907,151.0319,150.8974,151.0319,9113.0
2023-08-24 10:55:00,157.18,157.24,156.99,157.03,10092.0,151.0126,151.0703,150.8301,150.8685,10092.0
2023-08-24 11:00:00,156.99,156.99,156.81,156.89,19258.0,150.8301,150.8301,150.6572,150.734,19258.0
2023-08-24 11:05:00,156.91,156.91,156.81,156.87,2538.0,150.7532,150.7532,150.6572,150.7148,2538.0
2023-08-24 11:10:00,156.86,156.88,156.79,156.81,6330.0,150.7052,150.7244,150.6379,150.6572,6330.0
2023-08-24 11:15:00,156.81,156.84,156.76,156.81,6543.0,150.6572,150.686,150.6091,150.6572,6543.0
2023-08-24 11:20:00,156.8,156.87,156.8,156.84,4932.0,150.6476,150.7148,150.6476,150.686,4932.0
2023-08-24 11:25:00,156.82,156.87,156.79,156.87,19813.0,150.6668,150.7148,150.6379,150.7148,19813.0
2023-08-24 11:30:00,156.9,156.9,156.77,156.78,14891.0,150.7436,150.7436,150.6187,150.6283,14891.0
2023-08-24 11:35:00,156.73,156.8,156.73,156.75,10694.0,150.5803,150.6476,150.5803,150.5995,10694.0
2023-08-24 11:40:00,156.75,156.78,156.7,156.75,6982.0,150.5995,150.6283,150.5515,150.5995,6982.0
2023-08-24 11:45:00,156.68,156.68,156.59,156.63,19191.0,150.5323,150.5323,150.4458,150.4842,19191.0
2023-08-24 11:50:00,156.66,156.67,156.59,156.6,9867.0,150.513,150.5227,150.4458,150.4554,9867.0
2023-08-24 11:55:00,156.61,156.61,156.51,156.51,10500.0,150.465,150.465,150.3689,150.3689,10500.0
2023-08-24 12:00:00,156.52,156.61,156.52,156.53,10084.0,150.3785,150.465,150.3785,150.3881,10084.0
2023-08-24 12:05:00,156.56,156.76,156.56,156.7,29994.0,150.417,150.6091,150.417,150.5515,29994.0
2023-08-24 12:10:00,156.66,156.72,156.66,156.71,15948.0,150.513,150.5707,150.513,150.5611,15948.0
2023-08-24 12:15:00,156.73,156.78,156.63,156.64,3062.0,150.5803,150.6283,150.4842,150.4938,3062.0
2023-08-24 12:20:00,156.65,156.75,156.65,156.73,4968.0,150.5034,150.5995,150.5034,150.5803,4968.0
2023-08-24 12:25:00,156.72,156.75,156.58,156.61,11575.0,150.5707,150.5995,150.4362,150.465,11575.0
2023-08-24 12:30:00,156.6,156.67,156.57,156.62,4721.0,150.4554,150.5227,150.4266,150.4746,4721.0
2023-08-24 12:35:00,156.61,156.69,156.61,156.64,9316.0,150.465,150.5419,150.465,150.4938,9316.0
2023-08-24 12:40:00,156.64,156.75,156.62,156.67,6563.0,150.4938,150.5995,150.4746,150.5227,6563.0
2023-08-24 12:45:00,156.64,156.72,156.6,156.69,4645.0,150.4938,150.5707,150.4554,150.5419,4645.0
2023-08-24 12:50:00,156.68,156.72,156.57,156.6,5660.0,150.5323,150.5707,150.4266,150.4554,5660.0
2023-08-24 12:55:00,156.59,156.6,156.48,156.51,5132.0,150.4458,150.4554,150.3401,150.3689,5132.0
2023-08-24 13:00:00,156.51,156.54,156.37,156.4,6873.0,150.3689,150.3978,150.2344,150.2633,6873.0
2023-08-24 13:05:00,156.39,156.48,156.37,156.46,7932.0,150.2536,150.3401,150.2344,150.3209,7932.0
2023-08-24 13:10:00,156.46,156.48,156.33,156.38,7384.0,150.3209,150.3401,150.196,150.244,7384.0
2023-08-24 13:15:00,156.38,156.39,156.31,156.32,5788.0,150.244,150.2536,150.1768,150.1864,5788.0
2023-08-24 13:20:00,156.3,156.33,156.26,156.28,4238.0,150.1672,150.196,150.1287,150.148,4238.0
2023-08-24 13:25:00,156.28,156.29,156.2,156.21,15803.0,150.148,150.1576,150.0711,150.0807,15803.0
2023-08-24 13:30:00,156.2,156.35,156.2,156.24,8226.0,150.0711,150.2152,150.0711,150.1095,8226.0
2023-08-24 13:35:00,156.22,156.35,156.21,156.34,5172.0,150.0903,150.2152,150.0807,150.2056,5172.0
2023-08-24 13:40:00,156.34,156.39,156.27,156.28,10853.0,150.2056,150.2536,150.1384,150.148,10853.0
2023-08-24 13:45:00,156.29,156.35,156.29,156.3,3421.0,150.1576,150.2152,150.1576,150.1672,3421.0
2023-08-24 13:50:00,156.28,156.3,156.24,156.25,7701.0,150.148,150.1672,150.1095,150.1191,7701.0
2023-08-24 13:55:00,156.25,156.3,156.22,156.28,7306.0,150.1191,150.1672,150.0903,150.148,7306.0
2023-08-24 14:00:00,156.34,156.4,156.28,156.28,10444.0,150.2056,150.2633,150.148,150.148,10444.0
2023-08-24 14:05:00,156.28,156.32,156.23,156.3,4487.0,150.148,150.1864,150.0999,150.1672,4487.0
2023-08-24 14:10:00,156.28,156.4,156.28,156.34,21410.0,150.148,150.2633,150.148,150.2056,21410.0
2023-08-24 14:15:00,156.33,156.33,156.19,156.2,5198.0,150.196,150.196,150.0615,150.0711,5198.0
2023-08-24 14:20:00,156.18,156.3,156.18,156.27,9682.0,150.0519,150.1672,150.0519,150.1384,9682.0
2023-08-24 14:25:00,156.28,156.28,156.19,156.25,12678.0,150.148,150.148,150.0615,150.1191,12678.0
2023-08-24 14:30:00,156.25,156.29,156.22,156.25,12337.0,150.1191,150.1576,150.0903,150.1191,12337.0
2023-08-24 14:35:00,156.24,156.25,156.1,156.14,14693.0,150.1095,150.1191,149.975,150.0135,14693.0
2023-08-24 14:40:00,156.13,156.14,156.09,156.13,24297.0,150.0038,150.0135,149.9654,150.0038,24297.0
2023-08-24 14:45:00,156.13,156.26,156.11,156.22,7148.0,150.0038,150.1287,149.9846,150.0903,7148.0
2023-08-24 14:50:00,156.22,156.25,156.19,156.23,4254.0,150.0903,150.1191,150.0615,150.0999,4254.0
2023-08-24 14:55:00,156.22,156.35,156.18,156.31,17879.0,150.0903,150.2152,150.0519,150.1768,17879.0
2023-08-24 15:00:00,156.31,156.36,156.27,156.3,32889.0,150.1768,150.2248,150.1384,150.1672,32889.0
2023-08-24 15:05:00,156.28,156.36,156.28,156.31,23525.0,150.148,150.2248,150.148,150.1768,23525.0
2023-08-24 15:10:00,156.3,156.42,156.29,156.4,285505.0,150.1672,150.2825,150.1576,150.2633,285505.0
2023-08-24 15:15:00,156.41,156.44,156.39,156.41,9202.0,150.2729,150.3017,150.2536,150.2729,9202.0
2023-08-24 15:20:00,156.41,156.51,156.39,156.39,15840.0,150.2729,150.3689,150.2536,150.2536,15840.0
2023-08-24 15:25:00,156.41,156.46,156.36,156.41,13747.0,150.2729,150.3209,150.2248,150.2729,13747.0
2023-08-24 15:30:00,156.42,156.48,156.39,156.44,29327.0,150.2825,150.3401,150.2536,150.3017,29327.0
2023-08-24 15:35:00,156.41,156.42,156.24,156.25,32974.0,150.2729,150.2825,150.1095,150.1191,32974.0
2023-08-24 15:40:00,156.22,156.26,156.15,156.17,20648.0,150.0903,150.1287,150.0231,150.0423,20648.0
2023-08-24 15:45:00,156.16,156.16,155.94,156.04,15852.0,150.0327,150.0327,149.8213,149.9174,15852.0
2023-08-24 15:50:00,156.02,156.12,155.98,156.0,35015.0,149.8982,149.9942,149.8597,149.8789,35015.0
2023-08-24 15:55:00,156.0,156.07,155.75,155.81,108039.0,149.8789,149.9462,149.6388,149.6964,108039.0
2023-08-25 09:30:00,156.4,156.85,156.4,156.75,41938.0,150.2633,150.6956,150.2633,150.5995,41938.0
2023-08-25 09:35:00,156.73,156.76,156.62,156.69,12444.0,150.5803,150.6091,150.4746,150.5419,12444.0
2023-08-25 09:40:00,156.69,156.71,156.42,156.45,48057.0,150.5419,150.5611,150.2825,150.3113,48057.0
2023-08-25 09:45:00,156.42,156.51,156.36,156.43,23179.0,150.2825,150.3689,150.2248,150.2921,23179.0
2023-08-25 09:50:00,156.44,156.44,156.23,156.23,10778.0,150.3017,150.3017,150.0999,150.0999,10778.0
2023-08-25 09:55:00,156.23,156.29,156.18,156.26,20218.0,150.0999,150.1576,150.0519,150.1287,20218.0
2023-08-25 10:00:00,156.37,156.54,156.1,156.42,40705.0,150.2344,150.3978,149.975,150.2825,40705.0
2023-08-25 10:05:00,156.33,156.41,155.96,156.01,12241.0,150.196,150.2729,149.8405,149.8886,12241.0
2023-08-25 10:10:00,156.11,156.38,156.07,156.38,6144.0,149.9846,150.244,149.9462,150.244,6144.0
2023-08-25 10:15:00,156.4,156.81,156.22,156.22,29639.0,150.2633,150.6572,150.0903,150.0903,29639.0
2023-08-25 10:20:00,156.24,156.24,155.94,155.98,14383.0,150.1095,150.1095,149.8213,149.8597,14383.0
2023-08-25 10:25:00,155.93,155.97,155.76,155.84,15760.0,149.8117,149.8501,149.6484,149.7252,15760.0
2023-08-25 10:30:00,155.8,155.85,155.66,155.76,9800.0,149.6868,149.7348,149.5523,149.6484,9800.0
2023-08-25 10:35:00,155.75,155.92,155.68,155.78,25267.0,149.6388,149.8021,149.5715,149.6676,25267.0
2023-08-25 10:40:00,155.79,155.97,155.65,155.69,32296.0,149.6772,149.8501,149.5427,149.5811,32296.0
2023-08-25 10:45:00,155.66,155.67,155.48,155.59,12844.0,149.5523,149.5619,149.3793,149.485,12844.0
2023-08-25 10:50:00,155.58,155.68,155.48,155.51,33138.0,149.4754,149.5715,149.3793,149.4082,33138.0
2023-08-25 10:55:00,155.52,155.55,155.47,155.49,14516.0,149.4178,149.4466,149.3697,149.389,14516.0
2023-08-25 11:00:00,155.5,155.59,155.41,155.56,31829.0,149.3986,149.485,149.3121,149.4562,31829.0
2023-08-25 11:05:00,155.56,156.0,155.56,155.97,58087.0,149.4562,149.8789,149.4562,149.8501,58087.0
2023-08-25 11:10:00,156.0,156.17,155.98,156.04,21534.0,149.8789,150.0423,149.8597,149.9174,21534.0
2023-08-25 11:15:00,156.02,156.07,155.85,156.0,18213.0,149.8982,149.9462,149.7348,149.8789,18213.0
2023-08-25 11:20:00,155.99,156.04,155.87,156.04,22226.0,149.8693,149.9174,149.754,149.9174,22226.0
2023-08-25 11:25:00,156.13,156.51,156.12,156.5,20366.0,150.0038,150.3689,149.9942,150.3593,20366.0
2023-08-25 11:30:00,156.5,156.5,156.32,156.39,11589.0,150.3593,150.3593,150.1864,150.2536,11589.0
2023-08-25 11:35:00,156.44,156.65,156.44,156.58,32700.0,150.3017,150.5034,150.3017,150.4362,32700.0
2023-08-25 11:40:00,156.58,156.58,156.37,156.48,25328.0,150.4362,150.4362,150.2344,150.3401,25328.0
2023-08-25 11:45:00,156.46,156.47,156.32,156.42,11610.0,150.3209,150.3305,150.1864,150.2825,11610.0
2023-08-25 11:50:00,156.42,156.48,156.32,156.46,25204.0,150.2825,150.3401,150.1864,150.3209,25204.0
2023-08-25 11:55:00,156.41,156.41,156.17,156.24,41207.0,150.2729,150.2729,150.0423,150.1095,41207.0
2023-08-25 12:00:00,156.24,156.46,156.23,156.43,23204.0,150.1095,150.3209,150.0999,150.2921,23204.0
2023-08-25 12:05:00,156.44,156.49,156.33,156.44,63689.0,150.3017,150.3497,150.196,150.3017,63689.0
2023-08-25 12:10:00,156.45,156.53,156.36,156.51,10170.0,150.3113,150.3881,150.2248,150.3689,10170.0
2023-08-25 12:15:00,156.53,156.54,156.38,156.5,30662.0,150.3881,150.3978,150.244,150.3593,30662.0
2023-08-25 12:20:00,156.5,156.76,156.47,156.73,36295.0,150.3593,150.6091,150.3305,150.5803,36295.0
2023-08-25 12:25:00,156.73,156.81,156.73,156.79,18602.0,150.5803,150.6572,150.5803,150.6379,18602.0
2023-08-25 12:30:00,156.82,156.89,156.78,156.79,28850.0,150.6668,150.734,150.6283,150.6379,28850.0
2023-08-25 12:35:00,156.78,156.87,156.77,156.84,7685.0,150.6283,150.7148,150.6187,150.686,7685.0
2023-08-25 12:40:00,156.83,156.85,156.74,156.76,29783.0,150.6764,150.6956,150.5899,150.6091,29783.0
2023-08-25 12:45:00,156.74,156.8,156.7,156.75,22484.0,150.5899,150.6476,150.5515,150.5995,22484.0
2023-08-25 12:50:00,156.75,156.78,156.57,156.6,54695.0,150.5995,150.6283,150.4266,150.4554,54695.0
2023-08-25 12:55:00,156.59,156.75,156.56,156.75,46791.0,150.4458,150.5995,150.417,150.5995,46791.0
2023-08-25 13:00:00,156.75,156.81,156.73,156.75,17594.0,150.5995,150.6572,150.5803,150.5995,17594.0
2023-08-25 13:05:00,156.7,156.78,156.67,156.69,7100.0,150.5515,150.6283,150.5227,150.5419,7100.0
2023-08-25 13:10:00,156.68,156.78,156.59,156.76,11213.0,150.5323,150.6283,150.4458,150.6091,11213.0
2023-08-25 13:15:00,156.78,156.83,156.53,156.57,9222.0,150.6283,150.6764,150.3881,150.4266,9222.0
2023-08-25 13:20:00,156.59,156.59,156.4,156.43,10142.0,150.4458,150.4458,150.2633,150.2921,10142.0
2023-08-25 13:25:00,156.41,156.47,156.35,156.47,7993.0,150.2729,150.3305,150.2152,150.3305,7993.0
2023-08-25 13:30:00,156.44,156.44,156.28,156.36,7331.0,150.3017,150.3017,150.148,150.2248,7331.0
2023-08-25 13:35:00,156.34,156.39,156.28,156.3,10071.0,150.2056,150.2536,150.148,150.1672,10071.0
2023-08-25 13:40:00,156.29,156.43,156.28,156.43,5990.0,150.1576,150.2921,150.148,150.2921,5990.0
2023-08-25 13:45:00,156.43,156.43,156.27,156.38,11800.0,150.2921,150.2921,150.1384,150.244,11800.0
2023-08-25 13:50:00,156.42,156.6,156.42,156.59,7142.0,150.2825,150.4554,150.2825,150.4458,7142.0
2023-08-25 13:55:00,156.58,156.66,156.54,156.64,12239.0,150.4362,150.513,150.3978,150.4938,12239.0
2023-08-25 14:00:00,156.66,156.71,156.64,156.68,9705.0,150.513,150.5611,150.4938,150.5323,9705.0
2023-08-25 14:05:00,156.72,156.77,156.69,156.72,5739.0,150.5707,150.6187,150.5419,150.5707,5739.0
2023-08-25 14:10:00,156.72,156.82,156.68,156.81,11483.0,150.5707,150.6668,150.5323,150.6572,11483.0
2023-08-25 14:15:00,156.81,156.89,156.68,156.86,19831.0,150.6572,150.734,150.5323,150.7052,19831.0
2023-08-25 14:20:00,156.9,157.01,156.9,156.95,19608.0,150.7436,150.8493,150.7436,150.7917,19608.0
2023-08-25 14:25:00,156.98,157.08,156.96,157.08,11819.0,150.8205,150.9166,150.8013,150.9166,11819.0
2023-08-25 14:30:00,157.09,157.18,157.05,157.17,10894.0,150.9262,151.0126,150.8877,151.003,10894.0
2023-08-25 14:35:00,157.16,157.26,157.09,157.11,41609.0,150.9934,151.0895,150.9262,150.9454,41609.0
2023-08-25 14:40:00,157.1,157.16,156.99,157.01,10445.0,150.9358,150.9934,150.8301,150.8493,10445.0
2023-08-25 14:45:00,157.0,157.08,156.93,157.08,15765.0,150.8397,150.9166,150.7725,150.9166,15765.0
2023-08-25 14:50:00,157.08,157.16,157.06,157.16,10899.0,150.9166,150.9934,150.8974,150.9934,10899.0
2023-08-25 14:55:00,157.17,157.19,157.13,157.18,9175.0,151.003,151.0223,150.9646,151.0126,9175.0
2023-08-25 15:00:00,157.21,157.33,157.09,157.15,23169.0,151.0415,151.1568,150.9262,150.9838,23169.0
2023-08-25 15:05:00,157.19,157.21,157.04,157.2,10431.0,151.0223,151.0415,150.8781,151.0319,10431.0
2023-08-25 15:10:00,157.19,157.19,157.07,157.07,5665.0,151.0223,151.0223,150.907,150.907,5665.0
2023-08-25 15:15:00,157.1,157.19,157.06,157.09,18705.0,150.9358,151.0223,150.8974,150.9262,18705.0
2023-08-25 15:20:00,157.13,157.23,157.11,157.19,10500.0,150.9646,151.0607,150.9454,151.0223,10500.0
2023-08-25 15:25:00,157.2,157.23,157.12,157.13,10051.0,151.0319,151.0607,150.955,150.9646,10051.0
2023-08-25 15:30:00,157.14,157.2,157.1,157.12,20914.0,150.9742,151.0319,150.9358,150.955,20914.0
2023-08-25 15:35:00,157.1,157.12,156.96,157.02,11717.0,150.9358,150.955,150.8013,150.8589,11717.0
2023-08-25 15:40:00,157.03,157.06,156.95,157.05,9306.0,150.8685,150.8974,150.7917,150.8877,9306.0
2023-08-25 15:45:00,157.04,157.08,156.83,156.84,12193.0,150.8781,150.9166,150.6764,150.686,12193.0
2023-08-25 15:50:00,156.79,156.79,156.63,156.7,29276.0,150.6379,150.6379,150.4842,150.5515,29276.0
2023-08-25 15:55:00,156.68,156.79,156.66,156.73,44136.0,150.5323,150.6379,150.513,150.5803,44136.0
2023-08-28 09:30:00,157.45,157.66,157.32,157.66,11620.0,151.2721,151.4738,151.1472,151.4738,11620.0
2023-08-28 09:35:00,157.64,157.93,157.64,157.87,22417.0,151.4546,151.7332,151.4546,151.6756,22417.0
2023-08-28 09:40:00,157.89,158.1,157.86,158.08,8993.0,151.6948,151.8965,151.666,151.8773,8993.0
2023-08-28 09:45:00,158.1,158.18,158.06,158.1,18186.0,151.8965,151.9734,151.8581,151.8965,18186.0
2023-08-28 09:50:00,158.11,158.17,158.01,158.12,20222.0,151.9062,151.9638,151.8101,151.9158,20222.0
2023-08-28 09:55:00,158.1,158.22,158.09,158.18,17496.0,151.8965,152.0118,151.8869,151.9734,17496.0
2023-08-28 10:00:00,158.19,158.21,158.06,158.12,23738.0,151.983,152.0022,151.8581,151.9158,23738.0
2023-08-28 10:05:00,158.11,158.17,158.08,158.12,10058.0,151.9062,151.9638,151.8773,151.9158,10058.0
2023-08-28 10:10:00,158.11,158.16,158.01,158.06,104947.0,151.9062,151.9542,151.8101,151.8581,104947.0
2023-08-28 10:15:00,158.07,158.09,157.96,158.03,14911.0,151.8677,151.8869,151.762,151.8293,14911.0
2023-08-28 10:20:00,158.03,158.08,158.02,158.07,7745.0,151.8293,151.8773,151.8197,151.8677,7745.0
2023-08-28 10:25:00,158.11,158.12,158.01,158.11,14439.0,151.9062,151.9158,151.8101,151.9062,14439.0
2023-08-28 10:30:00,158.13,158.15,158.06,158.09,16815.0,151.9254,151.9446,151.8581,151.8869,16815.0
2023-08-28 10:35:00,158.09,158.1,157.99,158.0,11054.0,151.8869,151.8965,151.7909,151.8005,11054.0
2023-08-28 10:40:00,157.99,158.06,157.98,158.01,7297.0,151.7909,151.8581,151.7813,151.8101,7297.0
2023-08-28 10:45:00,157.99,158.02,157.9,157.91,2386.0,151.7909,151.8197,151.7044,151.714,2386.0
2023-08-28 10:50:00,157.9,157.93,157.73,157.75,24050.0,151.7044,151.7332,151.5411,151.5603,24050.0
2023-08-28 10:55:00,157.76,157.87,157.7,157.86,7033.0,151.5699,151.6756,151.5122,151.666,7033.0
2023-08-28 11:00:00,157.87,157.87,157.68,157.68,8599.0,151.6756,151.6756,151.493,151.493,8599.0
2023-08-28 11:05:00,157.7,157.71,157.58,157.63,26830.0,151.5122,151.5218,151.397,151.445,26830.0
2023-08-28 11:10:00,157.63,157.65,157.57,157.59,7173.0,151.445,151.4642,151.3873,151.4066,7173.0
2023-08-28 11:15:00,157.59,157.62,157.55,157.57,8687.0,151.4066,151.4354,151.3681,151.3873,8687.0
2023-08-28 11:20:00,157.59,157.63,157.54,157.57,21619.0,151.4066,151.445,151.3585,151.3873,21619.0
2023-08-28 11:25:00,157.57,157.67,157.54,157.55,11306.0,151.3873,151.4834,151.3585,151.3681,11306.0
2023-08-28 11:30:00,157.59,157.67,157.52,157.56,24191.0,151.4066,151.4834,151.3393,151.3777,24191.0
2023-08-28 11:35:00,157.56,157.71,157.55,157.69,12064.0,151.3777,151.5218,151.3681,151.5026,12064.0
2023-08-28 11:40:00,157.69,157.71,157.45,157.51,34055.0,151.5026,151.5218,151.2721,151.3297,34055.0
2023-08-28 11:45:00,157.5,157.54,157.44,157.49,6469.0,151.3201,151.3585,151.2624,151.3105,6469.0
2023-08-28 11:50:00,157.48,157.53,157.43,157.53,6263.0,151.3009,151.3489,151.2528,151.3489,6263.0
2023-08-28 11:55:00,157.52,157.58,157.47,157.58,8284.0,151.3393,151.397,151.2913,151.397,8284.0
2023-08-28 12:00:00,157.57,157.57,157.54,157.56,4022.0,151.3873,151.3873,151.3585,151.3777,4022.0
2023-08-28 12:05:00,157.56,157.59,157.52,157.56,5558.0,151.3777,151.4066,151.3393,151.3777,5558.0
2023-08-28 12:10:00,157.55,157.63,157.52,157.62,25467.0,151.3681,151.445,151.3393,151.4354,25467.0
2023-08-28 12:15:00,157.61,157.61,157.46,157.46,4624.0,151.4258,151.4258,151.2817,151.2817,4624.0
2023-08-28 12:20:00,157.4,157.43,157.38,157.41,4263.0,151.224,151.2528,151.2048,151.2336,4263.0
2023-08-28 12:25:00,157.45,157.52,157.41,157.49,6857.0,151.2721,151.3393,151.2336,151.3105,6857.0
2023-08-28 12:30:00,157.5,157.5,157.43,157.46,18580.0,151.3201,151.3201,151.2528,151.2817,18580.0
2023-08-28 12:35:00,157.45,157.53,157.42,157.53,48111.0,151.2721,151.3489,151.2432,151.3489,48111.0
2023-08-28 12:40:00,157.52,157.62,157.48,157.57,8448.0,151.3393,151.4354,151.3009,151.3873,8448.0
2023-08-28 12:45:00,157.57,157.6,157.56,157.56,8659.0,151.3873,151.4162,151.3777,151.3777,8659.0
2023-08-28 12:50:00,157.57,157.67,157.57,157.66,2367.0,151.3873,151.4834,151.3873,151.4738,2367.0
2023-08-28 12:55:00,157.67,157.8,157.66,157.79,9809.0,151.4834,151.6083,151.4738,151.5987,9809.0
2023-08-28 13:00:00,157.8,157.84,157.8,157.82,6508.0,151.6083,151.6467,151.6083,151.6275,6508.0
2023-08-28 13:05:00,157.86,157.93,157.82,157.83,7206.0,151.666,151.7332,151.6275,151.6371,7206.0
2023-08-28 13:10:00,157.82,157.86,157.79,157.81,5335.0,151.6275,151.666,151.5987,151.6179,5335.0
2023-08-28 13:15:00,157.81,157.81,157.71,157.75,12588.0,151.6179,151.6179,151.5218,151.5603,12588.0
2023-08-28 13:20:00,157.75,157.8,157.72,157.75,6828.0,151.5603,151.6083,151.5315,151.5603,6828.0
2023-08-28 13:25:00,157.77,157.77,157.71,157.73,6437.0,151.5795,151.5795,151.5218,151.5411,6437.0
2023-08-28 13:30:00,157.76,157.79,157.75,157.75,2237.0,151.5699,151.5987,151.5603,151.5603,2237.0
2023-08-28 13:35:00,157.73,157.75,157.65,157.69,10706.0,151.5411,151.5603,151.4642,151.5026,10706.0
2023-08-28 13:40:00,157.69,157.71,157.64,157.65,2466.0,151.5026,151.5218,151.4546,151.4642,2466.0
2023-08-28 13:45:00,157.63,157.67,157.58,157.61,4001.0,151.445,151.4834,151.397,151.4258,4001.0
2023-08-28 13:50:00,157.59,157.64,157.44,157.46,17859.0,151.4066,151.4546,151.2624,151.2817,17859.0
2023-08-28 13:55:00,157.45,157.45,157.24,157.32,15558.0,151.2721,151.2721,151.0703,151.1472,15558.0
2023-08-28 14:00:00,157.3,157.3,157.23,157.25,12859.0,151.1279,151.1279,151.0607,151.0799,12859.0
2023-08-28 14:05:00,157.24,157.33,157.24,157.33,4515.0,151.0703,151.1568,151.0703,151.1568,4515.0
2023-08-28 14:10:00,157.32,157.33,157.22,157.27,15031.0,151.1472,151.1568,151.0511,151.0991,15031.0
2023-08-28 14:15:00,157.27,157.31,157.22,157.24,7745.0,151.0991,151.1375,151.0511,151.0703,7745.0
2023-08-28 14:20:00,157.22,157.31,157.22,157.25,7093.0,151.0511,151.1375,151.0511,151.0799,7093.0
2023-08-28 14:25:00,157.28,157.34,157.24,157.29,7087.0,151.1087,151.1664,151.0703,151.1183,7087.0
2023-08-28 14:30:00,157.31,157.35,157.25,157.32,23431.0,151.1375,151.176,151.0799,151.1472,23431.0
2023-08-28 14:35:00,157.34,157.48,157.3,157.33,19469.0,151.1664,151.3009,151.1279,151.1568,19469.0
2023-08-28 14:40:00,157.34,157.41,157.32,157.4,16245.0,151.1664,151.2336,151.1472,151.224,16245.0
2023-08-28 14:45:00,157.39,157.41,157.36,157.39,5946.0,151.2144,151.2336,151.1856,151.2144,5946.0
2023-08-28 14:50:00,157.41,157.46,157.4,157.46,7264.0,151.2336,151.2817,151.224,151.2817,7264.0
2023-08-28 14:55:00,157.47,157.47,157.37,157.42,8669.0,151.2913,151.2913,151.1952,151.2432,8669.0
2023-08-28 15:00:00,157.47,157.51,157.43,157.49,6212.0,151.2913,151.3297,151.2528,151.3105,6212.0
2023-08-28 15:05:00,157.5,157.57,157.46,157.57,5584.0,151.3201,151.3873,151.2817,151.3873,5584.0
2023-08-28 15:10:00,157.57,157.58,157.47,157.49,39847.0,151.3873,151.397,151.2913,151.3105,39847.0
2023-08-28 15:15:00,157.48,157.52,157.44,157.49,10105.0,151.3009,151.3393,151.2624,151.3105,10105.0
2023-08-28 15:20:00,157.47,157.48,157.34,157.41,30578.0,151.2913,151.3009,151.1664,151.2336,30578.0
2023-08-28 15:25:00,157.38,157.51,157.36,157.47,8557.0,151.2048,151.3297,151.1856,151.2913,8557.0
2023-08-28 15:30:00,157.45,157.53,157.43,157.52,8331.0,151.2721,151.3489,151.2528,151.3393,8331.0
2023-08-28 15:35:00,157.51,157.59,157.5,157.51,11011.0,151.3297,151.4066,151.3201,151.3297,11011.0
2023-08-28 15:40:00,157.51,157.58,157.47,157.57,5711.0,151.3297,151.397,151.2913,151.3873,5711.0
2023-08-28 15:45:00,157.57,157.94,157.57,157.71,39590.0,151.3873,151.7428,151.3873,151.5218,39590.0
2023-08-28 15:50:00,157.7,157.75,157.6,157.65,20308.0,151.5122,151.5603,151.4162,151.4642,20308.0
2023-08-28 15:55:00,157.65,157.75,157.63,157.69,59112.0,151.4642,151.5603,151.445,151.5026,59112.0
2023-08-29 09:30:00,157.77,157.85,157.6,157.64,34173.0,151.5795,151.6564,151.4162,151.4546,34173.0
2023-08-29 09:35:00,157.63,157.88,157.58,157.88,17081.0,151.445,151.6852,151.397,151.6852,17081.0
2023-08-29 09:40:00,157.87,158.04,157.86,158.01,16582.0,151.6756,151.8389,151.666,151.8101,16582.0
2023-08-29 09:45:00,158.03,158.1,157.99,158.03,6531.0,151.8293,151.8965,151.7909,151.8293,6531.0
2023-08-29 09:50:00,158.05,158.05,157.92,157.98,5036.0,151.8485,151.8485,151.7236,151.7813,5036.0
2023-08-29 09:55:00,157.96,157.97,157.83,157.92,12370.0,151.762,151.7716,151.6371,151.7236,12370.0
2023-08-29 10:00:00,158.06,158.2,157.99,158.09,55911.0,151.8581,151.9926,151.7909,151.8869,55911.0
2023-08-29 10:05:00,158.11,158.13,158.03,158.1,10064.0,151.9062,151.9254,151.8293,151.8965,10064.0
2023-08-29 10:10:00,158.09,158.11,157.9,158.09,11503.0,151.8869,151.9062,151.7044,151.8869,11503.0
2023-08-29 10:15:00,158.08,158.29,158.08,158.23,8531.0,151.8773,152.0791,151.8773,152.0214,8531.0
2023-08-29 10:20:00,158.24,158.33,158.21,158.28,9030.0,152.0311,152.1175,152.0022,152.0695,9030.0
2023-08-29 10:25:00,158.28,158.28,158.2,158.26,63530.0,152.0695,152.0695,151.9926,152.0503,63530.0
2023-08-29 10:30:00,158.27,158.45,158.27,158.43,6103.0,152.0599,152.2328,152.0599,152.2136,6103.0
2023-08-29 10:35:00,158.41,158.45,158.14,158.17,56165.0,152.1944,152.2328,151.935,151.9638,56165.0
2023-08-29 10:40:00,158.14,158.19,158.07,158.1,11255.0,151.935,151.983,151.8677,151.8965,11255.0
2023-08-29 10:45:00,158.01,158.04,157.93,158.03,13773.0,151.8101,151.8389,151.7332,151.8293,13773.0
2023-08-29 10:50:00,158.02,158.15,157.98,157.99,7985.0,151.8197,151.9446,151.7813,151.7909,7985.0
2023-08-29 10:55:00,157.96,158.04,157.94,158.04,2465.0,151.762,151.8389,151.7428,151.8389,2465.0
2023-08-29 11:00:00,158.06,158.07,157.97,158.06,17252.0,151.8581,151.8677,151.7716,151.8581,17252.0
2023-08-29 11:05:00,158.08,158.16,158.07,158.14,86626.0,151.8773,151.9542,151.8677,151.935,86626.0
2023-08-29 11:10:00,158.14,158.17,158.08,158.16,12746.0,151.935,151.9638,151.8773,151.9542,12746.0
2023-08-29 11:15:00,158.17,158.24,158.16,158.23,17984.0,151.9638,152.0311,151.9542,152.0214,17984.0
2023-08-29 11:20:00,158.23,158.32,158.21,158.31,10788.0,152.0214,152.1079,152.0022,152.0983,10788.0
2023-08-29 11:25:00,158.33,158.37,158.3,158.36,6545.0,152.1175,152.156,152.0887,152.1463,6545.0
2023-08-29 11:30:00,158.39,158.44,158.38,158.44,13092.0,152.1752,152.2232,152.1656,152.2232,13092.0
2023-08-29 11:35:00,158.44,158.59,158.42,158.58,14464.0,152.2232,152.3673,152.204,152.3577,14464.0
2023-08-29 11:40:00,158.58,158.65,158.57,158.64,31502.0,152.3577,152.425,152.3481,152.4154,31502.0
2023-08-29 11:45:00,158.64,158.64,158.51,158.52,7101.0,152.4154,152.4154,152.2905,152.3001,7101.0
2023-08-29 11:50:00,158.53,158.59,158.52,158.57,17318.0,152.3097,152.3673,152.3001,152.3481,17318.0
2023-08-29 11:55:00,158.56,158.57,158.49,158.53,15237.0,152.3385,152.3481,152.2712,152.3097,15237.0
2023-08-29 12:00:00,158.54,158.65,158.53,158.65,8586.0,152.3193,152.425,152.3097,152.425,8586.0
2023-08-29 12:05:00,158.64,158.66,158.62,158.64,6463.0,152.4154,152.4346,152.3961,152.4154,6463.0
2023-08-29 12:10:00,158.64,158.68,158.63,158.67,9712.0,152.4154,152.4538,152.4058,152.4442,9712.0
2023-08-29 12:15:00,158.67,158.78,158.66,158.78,4377.0,152.4442,152.5499,152.4346,152.5499,4377.0
2023-08-29 12:20:00,158.8,158.9,158.8,158.9,6450.0,152.5691,152.6652,152.5691,152.6652,6450.0
2023-08-29 12:25:00,158.9,158.91,158.85,158.89,7681.0,152.6652,152.6748,152.6171,152.6555,7681.0
2023-08-29 12:30:00,158.91,158.92,158.83,158.84,13814.0,152.6748,152.6844,152.5979,152.6075,13814.0
2023-08-29 12:35:00,158.84,158.86,158.75,158.77,9769.0,152.6075,152.6267,152.521,152.5403,9769.0
2023-08-29 12:40:00,158.77,158.77,158.73,158.76,20075.0,152.5403,152.5403,152.5018,152.5306,20075.0
2023-08-29 12:45:00,158.74,158.74,158.66,158.7,5861.0,152.5114,152.5114,152.4346,152.473,5861.0
2023-08-29 12:50:00,158.73,158.76,158.66,158.76,2560.0,152.5018,152.5306,152.4346,152.5306,2560.0
2023-08-29 12:55:00,158.77,158.81,158.76,158.8,4944.0,152.5403,152.5787,152.5306,152.5691,4944.0
2023-08-29 13:00:00,158.81,158.9,158.78,158.9,9559.0,152.5787,152.6652,152.5499,152.6652,9559.0
2023-08-29 13:05:00,158.9,158.91,158.86,158.9,9911.0,152.6652,152.6748,152.6267,152.6652,9911.0
2023-08-29 13:10:00,158.91,158.94,158.84,158.94,2764.0,152.6748,152.7036,152.6075,152.7036,2764.0
2023-08-29 13:15:00,158.95,158.96,158.88,158.89,2964.0,152.7132,152.7228,152.6459,152.6555,2964.0
2023-08-29 13:20:00,158.89,158.98,158.87,158.98,4525.0,152.6555,152.742,152.6363,152.742,4525.0
2023-08-29 13:25:00,159.01,159.03,158.97,158.97,2898.0,152.7708,152.7901,152.7324,152.7324,2898.0
2023-08-29 13:30:00,158.98,159.0,158.95,158.97,1589.0,152.742,152.7612,152.7132,152.7324,1589.0
2023-08-29 13:35:00,158.99,159.08,158.99,159.04,11276.0,152.7516,152.8381,152.7516,152.7997,11276.0
2023-08-29 13:40:00,159.09,159.1,159.04,159.06,1810.0,152.8477,152.8573,152.7997,152.8189,1810.0
2023-08-29 13:45:00,159.06,159.1,159.03,159.04,7359.0,152.8189,152.8573,152.7901,152.7997,7359.0
2023-08-29 13:50:00,159.04,159.08,158.89,158.92,40889.0,152.7997,152.8381,152.6555,152.6844,40889.0
2023-08-29 13:55:00,158.91,158.91,158.79,158.89,10845.0,152.6748,152.6748,152.5595,152.6555,10845.0
2023-08-29 14:00:00,158.9,158.93,158.84,158.88,10925.0,152.6652,152.694,152.6075,152.6459,10925.0
2023-08-29 14:05:00,158.88,158.9,158.85,158.89,11189.0,152.6459,152.6652,152.6171,152.6555,11189.0
2023-08-29 14:10:00,158.88,158.9,158.81,158.82,14784.0,152.6459,152.6652,152.5787,152.5883,14784.0
2023-08-29 14:15:00,158.8,158.86,158.76,158.86,40791.0,152.5691,152.6267,152.5306,152.6267,40791.0
2023-08-29 14:20:00,158.87,158.94,158.84,158.84,15408.0,152.6363,152.7036,152.6075,152.6075,15408.0
2023-08-29 14:25:00,158.85,158.89,158.76,158.82,18762.0,152.6171,152.6555,152.5306,152.5883,18762.0
2023-08-29 14:30:00,158.83,158.94,158.83,158.93,12024.0,152.5979,152.7036,152.5979,152.694,12024.0
2023-08-29 14:35:00,158.94,158.97,158.9,158.91,8639.0,152.7036,152.7324,152.6652,152.6748,8639.0
2023-08-29 14:40:00,158.89,158.99,158.88,158.99,3465.0,152.6555,152.7516,152.6459,152.7516,3465.0
2023-08-29 14:45:00,158.99,159.02,158.93,158.97,6461.0,152.7516,152.7804,152.694,152.7324,6461.0
2023-08-29 14:50:00,158.97,158.98,158.88,158.9,10396.0,152.7324,152.742,152.6459,152.6652,10396.0
2023-08-29 14:55:00,158.9,158.92,158.81,158.89,14118.0,152.6652,152.6844,152.5787,152.6555,14118.0
2023-08-29 15:00:00,158.88,158.91,158.78,158.88,16490.0,152.6459,152.6748,152.5499,152.6459,16490.0
2023-08-29 15:05:00,158.9,158.91,158.82,158.87,12069.0,152.6652,152.6748,152.5883,152.6363,12069.0
2023-08-29 15:10:00,158.85,158.89,158.82,158.89,6290.0,152.6171,152.6555,152.5883,152.6555,6290.0
2023-08-29 15:15:00,158.87,158.98,158.87,158.98,27658.0,152.6363,152.742,152.6363,152.742,27658.0
2023-08-29 15:20:00,158.97,159.02,158.92,159.02,5604.0,152.7324,152.7804,152.6844,152.7804,5604.0
2023-08-29 15:25:00,159.03,159.11,159.03,159.08,5323.0,152.7901,152.8669,152.7901,152.8381,5323.0
2023-08-29 15:30:00,159.08,159.09,159.01,159.05,6638.0,152.8381,152.8477,152.7708,152.8093,6638.0
2023-08-29 15:35:00,159.03,159.09,159.03,159.07,6047.0,152.7901,152.8477,152.7901,152.8285,6047.0
2023-08-29 15:40:00,159.07,159.18,159.06,159.18,3166.0,152.8285,152.9342,152.8189,152.9342,3166.0
2023-08-29 15:45:00,159.17,159.22,159.1,159.13,8673.0,152.9246,152.9726,152.8573,152.8861,8673.0
2023-08-29 15:50:00,159.12,159.17,159.06,159.14,11958.0,152.8765,152.9246,152.8189,152.8957,11958.0
2023-08-29 15:55:00,159.1,159.23,159.1,159.18,27758.0,152.8573,152.9822,152.8573,152.9342,27758.0
2023-08-30 09:30:00,159.25,159.51,159.25,159.41,52884.0,153.0014,153.2512,153.0014,153.1551,52884.0
2023-08-30 09:35:00,159.45,159.55,159.43,159.49,31240.0,153.1936,153.2897,153.1744,153.232,31240.0
2023-08-30 09:40:00,159.53,159.54,159.4,159.5,28895.0,153.2704,153.28,153.1455,153.2416,28895.0
2023-08-30 09:45:00,159.5,159.84,159.5,159.79,28522.0,153.2416,153.5683,153.2416,153.5202,28522.0
2023-08-30 09:50:00,159.8,159.89,159.78,159.88,27934.0,153.5298,153.6163,153.5106,153.6067,27934.0
2023-08-30 09:55:00,159.87,159.93,159.82,159.93,18793.0,153.5971,153.6547,153.5491,153.6547,18793.0
2023-08-30 10:00:00,159.94,159.96,159.79,159.81,45279.0,153.6643,153.6836,153.5202,153.5395,45279.0
2023-08-30 10:05:00,159.81,159.86,159.8,159.83,7194.0,153.5395,153.5875,153.5298,153.5587,7194.0
2023-08-30 10:10:00,159.82,159.82,159.75,159.76,24746.0,153.5491,153.5491,153.4818,153.4914,24746.0
2023-08-30 10:15:00,159.75,159.75,159.6,159.61,7120.0,153.4818,153.4818,153.3377,153.3473,7120.0
2023-08-30 10:20:00,159.59,159.59,159.39,159.44,12439.0,153.3281,153.3281,153.1359,153.184,12439.0
2023-08-30 10:25:00,159.39,159.39,159.11,159.19,61490.0,153.1359,153.1359,152.8669,152.9438,61490.0
2023-08-30 10:30:00,159.19,159.43,159.19,159.42,11907.0,152.9438,153.1744,152.9438,153.1648,11907.0
2023-08-30 10:35:00,159.43,159.43,159.21,159.31,36448.0,153.1744,153.1744,152.963,153.0591,36448.0
2023-08-30 10:40:00,159.3,159.33,159.21,159.31,7575.0,153.0495,153.0783,152.963,153.0591,7575.0
2023-08-30 10:45:00,159.31,159.36,159.28,159.33,9629.0,153.0591,153.1071,153.0302,153.0783,9629.0
2023-08-30 10:50:00,159.32,159.41,159.27,159.41,10750.0,153.0687,153.1551,153.0206,153.1551,10750.0
2023-08-30 10:55:00,159.42,159.48,159.41,159.47,5314.0,153.1648,153.2224,153.1551,153.2128,5314.0
2023-08-30 11:00:00,159.47,159.47,159.27,159.33,6535.0,153.2128,153.2128,153.0206,153.0783,6535.0
2023-08-30 11:05:00,159.34,159.4,159.34,159.34,3434.0,153.0879,153.1455,153.0879,153.0879,3434.0
2023-08-30 11:10:00,159.36,159.4,159.33,159.4,4931.0,153.1071,153.1455,153.0783,153.1455,4931.0
2023-08-30 11:15:00,159.39,159.4,159.34,159.39,7323.0,153.1359,153.1455,153.0879,153.1359,7323.0
2023-08-30 11:20:00,159.38,159.4,159.35,159.38,3062.0,153.1263,153.1455,153.0975,153.1263,3062.0
2023-08-30 11:25:00,159.4,159.49,159.34,159.49,9385.0,153.1455,153.232,153.0879,153.232,9385.0
2023-08-30 11:30:00,159.49,159.53,159.48,159.53,3509.0,153.232,153.2704,153.2224,153.2704,3509.0
2023-08-30 11:35:00,159.56,159.61,159.53,159.59,3159.0,153.2993,153.3473,153.2704,153.3281,3159.0
2023-08-30 11:40:00,159.59,159.64,159.59,159.61,6607.0,153.3281,153.3761,153.3281,153.3473,6607.0
2023-08-30 11:45:00,159.62,159.63,159.53,159.53,4436.0,153.3569,153.3665,153.2704,153.2704,4436.0
2023-08-30 11:50:00,159.55,159.61,159.51,159.58,11431.0,153.2897,153.3473,153.2512,153.3185,11431.0
2023-08-30 11:55:00,159.59,159.63,159.59,159.6,4663.0,153.3281,153.3665,153.3281,153.3377,4663.0
2023-08-30 12:00:00,159.62,159.62,159.53,159.59,5217.0,153.3569,153.3569,153.2704,153.3281,5217.0
2023-08-30 12:05:00,159.6,159.6,159.54,159.54,5206.0,153.3377,153.3377,153.28,153.28,5206.0
2023-08-30 12:10:00,159.53,159.58,159.5,159.57,18552.0,153.2704,153.3185,153.2416,153.3089,18552.0
2023-08-30 12:15:00,159.56,159.66,159.56,159.63,8684.0,153.2993,153.3953,153.2993,153.3665,8684.0
2023-08-30 12:20:00,159.64,159.64,159.57,159.61,9954.0,153.3761,153.3761,153.3089,153.3473,9954.0
2023-08-30 12:25:00,159.59,159.68,159.58,159.66,3427.0,153.3281,153.4146,153.3185,153.3953,3427.0
2023-08-30 12:30:00,159.67,159.7,159.65,159.7,2649.0,153.4049,153.4338,153.3857,153.4338,2649.0
2023-08-30 12:35:00,159.69,159.7,159.57,159.61,6521.0,153.4242,153.4338,153.3089,153.3473,6521.0
2023-08-30 12:40:00,159.61,159.69,159.6,159.69,2100.0,153.3473,153.4242,153.3377,153.4242,2100.0
2023-08-30 12:45:00,159.67,159.72,159.64,159.66,5898.0,153.4049,153.453,153.3761,153.3953,5898.0
2023-08-30 12:50:00,159.64,159.67,159.6,159.61,7068.0,153.3761,153.4049,153.3377,153.3473,7068.0
2023-08-30 12:55:00,159.6,159.71,159.6,159.7,4145.0,153.3377,153.4434,153.3377,153.4338,4145.0
2023-08-30 13:00:00,159.69,159.7,159.64,159.7,6227.0,153.4242,153.4338,153.3761,153.4338,6227.0
2023-08-30 13:05:00,159.67,159.67,159.6,159.61,6438.0,153.4049,153.4049,153.3377,153.3473,6438.0
2023-08-30 13:10:00,159.62,159.64,159.6,159.6,4408.0,153.3569,153.3761,153.3377,153.3377,4408.0
2023-08-30 13:15:00,159.59,159.6,159.54,159.58,4699.0,153.3281,153.3377,153.28,153.3185,4699.0
2023-08-30 13:20:00,159.57,159.6,159.55,159.55,7756.0,153.3089,153.3377,153.2897,153.2897,7756.0
2023-08-30 13:25:00,159.55,159.58,159.5,159.51,5786.0,153.2897,153.3185,153.2416,153.2512,5786.0
2023-08-30 13:30:00,159.51,159.61,159.51,159.61,5173.0,153.2512,153.3473,153.2512,153.3473,5173.0
2023-08-30 13:35:00,159.59,159.61,159.56,159.59,5676.0,153.3281,153.3473,153.2993,153.3281,5676.0
2023-08-30 13:40:00,159.58,159.6,159.57,159.58,4636.0,153.3185,153.3377,153.3089,153.3185,4636.0
2023-08-30 13:45:00,159.59,159.62,159.5,159.53,12650.0,153.3281,153.3569,153.2416,153.2704,12650.0
2023-08-30 13:50:00,159.49,159.49,159.41,159.42,6995.0,153.232,153.232,153.1551,153.1648,6995.0
2023-08-30 13:55:00,159.42,159.46,159.35,159.45,5578.0,153.1648,153.2032,153.0975,153.1936,5578.0
2023-08-30 14:00:00,159.46,159.49,159.38,159.41,6786.0,153.2032,153.232,153.1263,153.1551,6786.0
2023-08-30 14:05:00,159.36,159.39,159.35,159.38,1582.0,153.1071,153.1359,153.0975,153.1263,1582.0
2023-08-30 14:10:00,159.38,159.48,159.34,159.48,5885.0,153.1263,153.2224,153.0879,153.2224,5885.0
2023-08-30 14:15:00,159.48,159.5,159.37,159.39,5744.0,153.2224,153.2416,153.1167,153.1359,5744.0
2023-08-30 14:20:00,159.42,159.43,159.38,159.39,17684.0,153.1648,153.1744,153.1263,153.1359,17684.0
2023-08-30 14:25:00,159.35,159.39,159.28,159.35,35710.0,153.0975,153.1359,153.0302,153.0975,35710.0
2023-08-30 14:30:00,159.31,159.38,159.3,159.38,9847.0,153.0591,153.1263,153.0495,153.1263,9847.0
2023-08-30 14:35:00,159.33,159.41,159.33,159.4,2494.0,153.0783,153.1551,153.0783,153.1455,2494.0
2023-08-30 14:40:00,159.39,159.49,159.39,159.49,5308.0,153.1359,153.232,153.1359,153.232,5308.0
2023-08-30 14:45:00,159.49,159.53,159.47,159.49,2238.0,153.232,153.2704,153.2128,153.232,2238.0
2023-08-30 14:50:00,159.49,159.53,159.48,159.48,6880.0,153.232,153.2704,153.2224,153.2224,6880.0
2023-08-30 14:55:00,159.51,159.52,159.47,159.52,7961.0,153.2512,153.2608,153.2128,153.2608,7961.0
2023-08-30 15:00:00,159.56,159.59,159.51,159.59,136274.0,153.2993,153.3281,153.2512,153.3281,136274.0
2023-08-30 15:05:00,159.58,159.61,159.56,159.59,27750.0,153.3185,153.3473,153.2993,153.3281,27750.0
2023-08-30 15:10:00,159.61,159.63,159.56,159.62,4866.0,153.3473,153.3665,153.2993,153.3569,4866.0
2023-08-30 15:15:00,159.62,159.62,159.57,159.57,2592.0,153.3569,153.3569,153.3089,153.3089,2592.0
2023-08-30 15:20:00,159.57,159.6,159.51,159.6,8014.0,153.3089,153.3377,153.2512,153.3377,8014.0
2023-08-30 15:25:00,159.55,159.57,159.53,159.55,3675.0,153.2897,153.3089,153.2704,153.2897,3675.0
2023-08-30 15:30:00,159.56,159.58,159.5,159.52,9239.0,153.2993,153.3185,153.2416,153.2608,9239.0
2023-08-30 15:35:00,159.52,159.56,159.49,159.5,8489.0,153.2608,153.2993,153.232,153.2416,8489.0
2023-08-30 15:40:00,159.5,159.53,159.47,159.52,6554.0,153.2416,153.2704,153.2128,153.2608,6554.0
2023-08-30 15:45:00,159.51,159.58,159.48,159.49,8866.0,153.2512,153.3185,153.2224,153.232,8866.0
2023-08-30 15:50:00,159.47,159.49,159.41,159.45,25826.0,153.2128,153.232,153.1551,153.1936,25826.0
2023-08-30 15:55:00,159.46,159.56,159.45,159.54,42155.0,153.2032,153.2993,153.1936,153.28,42155.0
2023-08-31 09:30:00,159.81,159.89,159.52,159.88,42292.0,153.5395,153.6163,153.2608,153.6067,42292.0
2023-08-31 09:35:00,159.9,159.95,159.71,159.71,18140.0,153.6259,153.674,153.4434,153.4434,18140.0
2023-08-31 09:40:00,159.71,159.76,159.65,159.66,70813.0,153.4434,153.4914,153.3857,153.3953,70813.0
2023-08-31 09:45:00,159.69,159.79,159.52,159.69,31493.0,153.4242,153.5202,153.2608,153.4242,31493.0
2023-08-31 09:50:00,159.79,159.87,159.77,159.87,25116.0,153.5202,153.5971,153.501,153.5971,25116.0
2023-08-31 09:55:00,159.86,159.94,159.84,159.88,12405.0,153.5875,153.6643,153.5683,153.6067,12405.0
2023-08-31 10:00:00,159.86,159.86,159.75,159.79,10856.0,153.5875,153.5875,153.4818,153.5202,10856.0
2023-08-31 10:05:00,159.81,159.81,159.71,159.73,61827.0,153.5395,153.5395,153.4434,153.4626,61827.0
2023-08-31 10:10:00,159.72,159.8,159.67,159.78,20631.0,153.453,153.5298,153.4049,153.5106,20631.0
2023-08-31 10:15:00,159.75,159.77,159.72,159.76,15162.0,153.4818,153.501,153.453,153.4914,15162.0
2023-08-31 10:20:00,159.73,159.77,159.69,159.75,8943.0,153.4626,153.501,153.4242,153.4818,8943.0
2023-08-31 10:25:00,159.71,159.78,159.7,159.78,4853.0,153.4434,153.5106,153.4338,153.5106,4853.0
2023-08-31 10:30:00,159.75,159.8,159.74,159.76,45270.0,153.4818,153.5298,153.4722,153.4914,45270.0
2023-08-31 10:35:00,159.81,159.83,159.77,159.77,3373.0,153.5395,153.5587,153.501,153.501,3373.0
2023-08-31 10:40:00,159.75,159.79,159.74,159.74,30280.0,153.4818,153.5202,153.4722,153.4722,30280.0
2023-08-31 10:45:00,159.74,159.76,159.71,159.74,19029.0,153.4722,153.4914,153.4434,153.4722,19029.0
2023-08-31 10:50:00,159.72,159.76,159.6,159.74,4878.0,153.453,153.4914,153.3377,153.4722,4878.0
2023-08-31 10:55:00,159.72,159.74,159.69,159.73,4988.0,153.453,153.4722,153.4242,153.4626,4988.0
2023-08-31 11:00:00,159.74,159.75,159.64,159.65,1592.0,153.4722,153.4818,153.3761,153.3857,1592.0
2023-08-31 11:05:00,159.63,159.63,159.55,159.62,5179.0,153.3665,153.3665,153.2897,153.3569,5179.0
2023-08-31 11:10:00,159.66,159.69,159.58,159.61,6050.0,153.3953,153.4242,153.3185,153.3473,6050.0
2023-08-31 11:15:00,159.62,159.62,159.56,159.58,4403.0,153.3569,153.3569,153.2993,153.3185,4403.0
2023-08-31 11:20:00,159.55,159.57,159.51,159.54,6023.0,153.2897,153.3089,153.2512,153.28,6023.0
2023-08-31 11:25:00,159.56,159.68,159.56,159.68,7829.0,153.2993,153.4146,153.2993,153.4146,7829.0
2023-08-31 11:30:00,159.66,159.68,159.54,159.55,4150.0,153.3953,153.4146,153.28,153.2897,4150.0
2023-08-31 11:35:00,159.49,159.56,159.49,159.56,2176.0,153.232,153.2993,153.232,153.2993,2176.0
2023-08-31 11:40:00,159.55,159.63,159.52,159.52,3528.0,153.2897,153.3665,153.2608,153.2608,3528.0
2023-08-31 11:45:00,159.51,159.52,159.47,159.51,1310.0,153.2512,153.2608,153.2128,153.2512,1310.0
2023-08-31 11:50:00,159.51,159.59,159.5,159.59,6444.0,153.2512,153.3281,153.2416,153.3281,6444.0
2023-08-31 11:55:00,159.57,159.57,159.48,159.54,6552.0,153.3089,153.3089,153.2224,153.28,6552.0
2023-08-31 12:00:00,159.54,159.54,159.48,159.52,5317.0,153.28,153.28,153.2224,153.2608,5317.0
2023-08-31 12:05:00,159.53,159.63,159.52,159.62,6623.0,153.2704,153.3665,153.2608,153.3569,6623.0
2023-08-31 12:10:00,159.64,159.67,159.6,159.65,3050.0,153.3761,153.4049,153.3377,153.3857,3050.0
2023-08-31 12:15:00,159.61,159.61,159.51,159.53,15747.0,153.3473,153.3473,153.2512,153.2704,15747.0
2023-08-31 12:20:00,159.53,159.56,159.45,159.47,7069.0,153.2704,153.2993,153.1936,153.2128,7069.0
2023-08-31 12:25:00,159.48,159.49,159.47,159.49,2970.0,153.2224,153.232,153.2128,153.232,2970.0
2023-08-31 12:30:00,159.46,159.48,159.39,159.4,2461.0,153.2032,153.2224,153.1359,153.1455,2461.0
2023-08-31 12:35:00,159.39,159.43,159.38,159.38,7549.0,153.1359,153.1744,153.1263,153.1263,7549.0
2023-08-31 12:40:00,159.37,159.38,159.28,159.29,3258.0,153.1167,153.1263,153.0302,153.0399,3258.0
2023-08-31 12:45:00,159.25,159.29,159.2,159.21,27147.0,153.0014,153.0399,152.9534,152.963,27147.0
2023-08-31 12:50:00,159.22,159.27,159.2,159.26,2315.0,152.9726,153.0206,152.9534,153.011,2315.0
2023-08-31 12:55:00,159.27,159.32,159.27,159.3,8779.0,153.0206,153.0687,153.0206,153.0495,8779.0
2023-08-31 13:00:00,159.32,159.32,159.27,159.29,1896.0,153.0687,153.0687,153.0206,153.0399,1896.0
2023-08-31 13:05:00,159.27,159.41,159.27,159.41,3765.0,153.0206,153.1551,153.0206,153.1551,3765.0
2023-08-31 13:10:00,159.41,159.45,159.41,159.44,8895.0,153.1551,153.1936,153.1551,153.184,8895.0
2023-08-31 13:15:00,159.45,159.49,159.45,159.47,1870.0,153.1936,153.232,153.1936,153.2128,1870.0
2023-08-31 13:20:00,159.48,159.53,159.48,159.52,2610.0,153.2224,153.2704,153.2224,153.2608,2610.0
2023-08-31 13:25:00,159.54,159.55,159.5,159.51,1475.0,153.28,153.2897,153.2416,153.2512,1475.0
2023-08-31 13:30:00,159.56,159.56,159.51,159.56,4890.0,153.2993,153.2993,153.2512,153.2993,4890.0
2023-08-31 13:35:00,159.54,159.57,159.51,159.52,3630.0,153.28,153.3089,153.2512,153.2608,3630.0
2023-08-31 13:40:00,159.53,159.54,159.49,159.53,3727.0,153.2704,153.28,153.232,153.2704,3727.0
2023-08-31 13:45:00,159.52,159.52,159.44,159.44,2578.0,153.2608,153.2608,153.184,153.184,2578.0
2023-08-31 13:50:00,159.44,159.47,159.39,159.42,3148.0,153.184,153.2128,153.1359,153.1648,3148.0
2023-08-31 13:55:00,159.42,159.46,159.41,159.44,15484.0,153.1648,153.2032,153.1551,153.184,15484.0
2023-08-31 14:00:00,159.47,159.52,159.47,159.48,4675.0,153.2128,153.2608,153.2128,153.2224,4675.0
2023-08-31 14:05:00,159.51,159.58,159.51,159.52,7636.0,153.2512,153.3185,153.2512,153.2608,7636.0
2023-08-31 14:10:00,159.5,159.57,159.5,159.57,1524.0,153.2416,153.3089,153.2416,153.3089,1524.0
2023-08-31 14:15:00,159.57,159.61,159.57,159.59,3236.0,153.3089,153.3473,153.3089,153.3281,3236.0
2023-08-31 14:20:00,159.56,159.59,159.52,159.58,8748.0,153.2993,153.3281,153.2608,153.3185,8748.0
2023-08-31 14:25:00,159.58,159.6,159.53,159.54,1611.0,153.3185,153.3377,153.2704,153.28,1611.0
2023-08-31 14:30:00,159.54,159.56,159.5,159.51,13827.0,153.28,153.2993,153.2416,153.2512,13827.0
2023-08-31 14:35:00,159.47,159.47,159.35,159.35,2978.0,153.2128,153.2128,153.0975,153.0975,2978.0
2023-08-31 14:40:00,159.36,159.36,159.16,159.17,4101.0,153.1071,153.1071,152.915,152.9246,4101.0
2023-08-31 14:45:00,159.2,159.22,159.13,159.15,8133.0,152.9534,152.9726,152.8861,152.9053,8133.0
2023-08-31 14:50:00,159.11,159.13,159.07,159.1,2648.0,152.8669,152.8861,152.8285,152.8573,2648.0
2023-08-31 14:55:00,159.08,159.09,159.04,159.05,15546.0,152.8381,152.8477,152.7997,152.8093,15546.0
2023-08-31 15:00:00,159.06,159.14,159.04,159.12,8141.0,152.8189,152.8957,152.7997,152.8765,8141.0
2023-08-31 15:05:00,159.09,159.15,159.06,159.12,29174.0,152.8477,152.9053,152.8189,152.8765,29174.0
2023-08-31 15:10:00,159.16,159.18,159.13,159.16,5635.0,152.915,152.9342,152.8861,152.915,5635.0
2023-08-31 15:15:00,159.17,159.19,159.12,159.18,7124.0,152.9246,152.9438,152.8765,152.9342,7124.0
2023-08-31 15:20:00,159.19,159.23,159.1,159.12,11300.0,152.9438,152.9822,152.8573,152.8765,11300.0
2023-08-31 15:25:00,159.13,159.16,159.09,159.13,6579.0,152.8861,152.915,152.8477,152.8861,6579.0
2023-08-31 15:30:00,159.15,159.2,159.11,159.13,11019.0,152.9053,152.9534,152.8669,152.8861,11019.0
2023-08-31 15:35:00,159.1,159.13,159.06,159.12,12018.0,152.8573,152.8861,152.8189,152.8765,12018.0
2023-08-31 15:40:00,159.14,159.23,159.11,159.21,4370.0,152.8957,152.9822,152.8669,152.963,4370.0
2023-08-31 15:45:00,159.19,159.23,159.16,159.16,7196.0,152.9438,152.9822,152.915,152.915,7196.0
2023-08-31 15:50:00,159.18,159.21,159.08,159.09,30227.0,152.9342,152.963,152.8381,152.8477,30227.0
2023-08-31 15:55:00,159.07,159.1,158.94,158.94,94727.0,152.8285,152.8573,152.7036,152.7036,94727.0
2023-09-01 09:30:00,159.96,160.3,159.88,160.27,31834.0,153.6836,154.0102,153.6067,153.9814,31834.0
2023-09-01 09:35:00,160.27,160.29,159.99,160.12,10829.0,153.9814,154.0006,153.7124,153.8373,10829.0
2023-09-01 09:40:00,160.11,160.13,159.88,160.11,17825.0,153.8277,153.8469,153.6067,153.8277,17825.0
2023-09-01 09:45:00,160.14,160.14,159.87,159.99,34680.0,153.8565,153.8565,153.5971,153.7124,34680.0
2023-09-01 09:50:00,159.99,160.07,159.89,160.04,16834.0,153.7124,153.7892,153.6163,153.7604,16834.0
2023-09-01 09:55:00,160.06,160.2,160.03,160.17,20788.0,153.7796,153.9141,153.7508,153.8853,20788.0
2023-09-01 10:00:00,160.14,160.26,159.85,160.25,32730.0,153.8565,153.9718,153.5779,153.9622,32730.0
2023-09-01 10:05:00,160.27,160.3,160.16,160.24,24703.0,153.9814,154.0102,153.8757,153.9526,24703.0
2023-09-01 10:10:00,160.23,160.37,160.21,160.25,22708.0,153.943,154.0775,153.9238,153.9622,22708.0
2023-09-01 10:15:00,160.25,160.33,160.23,160.33,26138.0,153.9622,154.039,153.943,154.039,26138.0
2023-09-01 10:20:00,160.33,160.33,160.16,160.21,22659.0,154.039,154.039,153.8757,153.9238,22659.0
2023-09-01 10:25:00,160.21,160.24,160.05,160.24,16088.0,153.9238,153.9526,153.77,153.9526,16088.0
2023-09-01 10:30:00,160.25,160.25,160.09,160.11,24667.0,153.9622,153.9622,153.8085,153.8277,24667.0
2023-09-01 10:35:00,160.09,160.2,160.08,160.11,61618.0,153.8085,153.9141,153.7989,153.8277,61618.0
2023-09-01 10:40:00,160.09,160.14,160.04,160.13,16062.0,153.8085,153.8565,153.7604,153.8469,16062.0
2023-09-01 10:45:00,160.09,160.11,159.99,160.04,20496.0,153.8085,153.8277,153.7124,153.7604,20496.0
2023-09-01 10:50:00,160.02,160.08,159.93,159.95,8260.0,153.7412,153.7989,153.6547,153.674,8260.0
2023-09-01 10:55:00,159.93,159.93,159.78,159.89,41359.0,153.6547,153.6547,153.5106,153.6163,41359.0
2023-09-01 11:00:00,159.88,159.94,159.84,159.9,6909.0,153.6067,153.6643,153.5683,153.6259,6909.0
2023-09-01 11:05:00,159.9,159.93,159.79,159.8,7865.0,153.6259,153.6547,153.5202,153.5298,7865.0
2023-09-01 11:10:00,159.78,159.85,159.77,159.77,2633.0,153.5106,153.5779,153.501,153.501,2633.0
2023-09-01 11:15:00,159.79,159.85,159.77,159.85,1558.0,153.5202,153.5779,153.501,153.5779,1558.0
2023-09-01 11:20:00,159.82,159.83,159.76,159.79,5264.0,153.5491,153.5587,153.4914,153.5202,5264.0
2023-09-01 11:25:00,159.8,159.82,159.67,159.71,6663.0,153.5298,153.5491,153.4049,153.4434,6663.0
2023-09-01 11:30:00,159.71,159.73,159.6,159.68,7559.0,153.4434,153.4626,153.3377,153.4146,7559.0
2023-09-01 11:35:00,159.66,159.66,159.55,159.57,14578.0,153.3953,153.3953,153.2897,153.3089,14578.0
2023-09-01 11:40:00,159.54,159.58,159.51,159.53,4576.0,153.28,153.3185,153.2512,153.2704,4576.0
2023-09-01 11:45:00,159.47,159.47,159.36,159.38,7293.0,153.2128,153.2128,153.1071,153.1263,7293.0
2023-09-01 11:50:00,159.39,159.45,159.35,159.45,6853.0,153.1359,153.1936,153.0975,153.1936,6853.0
2023-09-01 11:55:00,159.46,159.46,159.39,159.41,1943.0,153.2032,153.2032,153.1359,153.1551,1943.0
2023-09-01 12:00:00,159.38,159.4,159.34,159.39,2387.0,153.1263,153.1455,153.0879,153.1359,2387.0
2023-09-01 12:05:00,159.36,159.46,159.36,159.44,2477.0,153.1071,153.2032,153.1071,153.184,2477.0
2023-09-01 12:10:00,159.46,159.52,159.46,159.51,9531.0,153.2032,153.2608,153.2032,153.2512,9531.0
2023-09-01 12:15:00,159.5,159.57,159.49,159.55,2694.0,153.2416,153.3089,153.232,153.2897,2694.0
2023-09-01 12:20:00,159.55,159.6,159.54,159.57,9355.0,153.2897,153.3377,153.28,153.3089,9355.0
2023-09-01 12:25:00,159.58,159.61,159.58,159.59,2960.0,153.3185,153.3473,153.3185,153.3281,2960.0
2023-09-01 12:30:00,159.61,159.67,159.6,159.64,27545.0,153.3473,153.4049,153.3377,153.3761,27545.0
2023-09-01 12:35:00,159.63,159.63,159.51,159.52,3933.0,153.3665,153.3665,153.2512,153.2608,3933.0
2023-09-01 12:40:00,159.53,159.56,159.44,159.48,7893.0,153.2704,153.2993,153.184,153.2224,7893.0
2023-09-01 12:45:00,159.49,159.57,159.47,159.57,2700.0,153.232,153.3089,153.2128,153.3089,2700.0
2023-09-01 12:50:00,159.59,159.67,159.59,159.63,5716.0,153.3281,153.4049,153.3281,153.3665,5716.0
2023-09-01 12:55:00,159.65,159.65,159.59,159.6,3741.0,153.3857,153.3857,153.3281,153.3377,3741.0
2023-09-01 13:00:00,159.6,159.61,159.53,159.55,9577.0,153.3377,153.3473,153.2704,153.2897,9577.0
2023-09-01 13:05:00,159.57,159.62,159.53,159.53,2855.0,153.3089,153.3569,153.2704,153.2704,2855.0
2023-09-01 13:10:00,159.54,159.61,159.54,159.6,6076.0,153.28,153.3473,153.28,153.3377,6076.0
2023-09-01 13:15:00,159.59,159.62,159.58,159.62,2336.0,153.3281,153.3569,153.3185,153.3569,2336.0
2023-09-01 13:20:00,159.62,159.67,159.6,159.62,2156.0,153.3569,153.4049,153.3377,153.3569,2156.0
2023-09-01 13:25:00,159.6,159.64,159.57,159.59,5114.0,153.3377,153.3761,153.3089,153.3281,5114.0
2023-09-01 13:30:00,159.57,159.62,159.56,159.59,4720.0,153.3089,153.3569,153.2993,153.3281,4720.0
2023-09-01 13:35:00,159.6,159.67,159.6,159.66,5573.0,153.3377,153.4049,153.3377,153.3953,5573.0
2023-09-01 13:40:00,159.66,159.67,159.62,159.62,3302.0,153.3953,153.4049,153.3569,153.3569,3302.0
2023-09-01 13:45:00,159.6,159.63,159.6,159.63,10392.0,153.3377,153.3665,153.3377,153.3665,10392.0
2023-09-01 13:50:00,159.62,159.66,159.61,159.66,7033.0,153.3569,153.3953,153.3473,153.3953,7033.0
2023-09-01 13:55:00,159.65,159.7,159.64,159.68,2876.0,153.3857,153.4338,153.3761,153.4146,2876.0
2023-09-01 14:00:00,159.69,159.73,159.65,159.73,7194.0,153.4242,153.4626,153.3857,153.4626,7194.0
2023-09-01 14:05:00,159.72,159.73,159.68,159.71,2707.0,153.453,153.4626,153.4146,153.4434,2707.0
2023-09-01 14:10:00,159.71,159.71,159.66,159.7,2122.0,153.4434,153.4434,153.3953,153.4338,2122.0
2023-09-01 14:15:00,159.71,159.71,159.66,159.67,2263.0,153.4434,153.4434,153.3953,153.4049,2263.0
2023-09-01 14:20:00,159.69,159.69,159.61,159.63,7476.0,153.4242,153.4242,153.3473,153.3665,7476.0
2023-09-01 14:25:00,159.62,159.63,159.51,159.6,4905.0,153.3569,153.3665,153.2512,153.3377,4905.0
2023-09-01 14:30:00,159.59,159.61,159.57,159.58,7220.0,153.3281,153.3473,153.3089,153.3185,7220.0
2023-09-01 14:35:00,159.57,159.57,159.54,159.57,3323.0,153.3089,153.3089,153.28,153.3089,3323.0
2023-09-01 14:40:00,159.58,159.64,159.58,159.6,1791.0,153.3185,153.3761,153.3185,153.3377,1791.0
2023-09-01 14:45:00,159.61,159.65,159.61,159.62,5245.0,153.3473,153.3857,153.3473,153.3569,5245.0
2023-09-01 14:50:00,159.61,159.67,159.61,159.66,4618.0,153.3473,153.4049,153.3473,153.3953,4618.0
2023-09-01 14:55:00,159.65,159.69,159.64,159.67,10793.0,153.3857,153.4242,153.3761,153.4049,10793.0
2023-09-01 15:00:00,159.69,159.72,159.66,159.71,6557.0,153.4242,153.453,153.3953,153.4434,6557.0
2023-09-01 15:05:00,159.7,159.74,159.66,159.73,5208.0,153.4338,153.4722,153.3953,153.4626,5208.0
2023-09-01 15:10:00,159.74,159.77,159.72,159.75,5224.0,153.4722,153.501,153.453,153.4818,5224.0
2023-09-01 15:15:00,159.74,159.75,159.7,159.72,6286.0,153.4722,153.4818,153.4338,153.453,6286.0
2023-09-01 15:20:00,159.72,159.76,159.68,159.76,10537.0,153.453,153.4914,153.4146,153.4914,10537.0
2023-09-01 15:25:00,159.76,159.81,159.75,159.8,2921.0,153.4914,153.5395,153.4818,153.5298,2921.0
2023-09-01 15:30:00,159.81,159.89,159.8,159.88,5991.0,153.5395,153.6163,153.5298,153.6067,5991.0
2023-09-01 15:35:00,159.88,159.88,159.78,159.84,7288.0,153.6067,153.6067,153.5106,153.5683,7288.0
2023-09-01 15:40:00,159.84,159.88,159.8,159.81,7901.0,153.5683,153.6067,153.5298,153.5395,7901.0
2023-09-01 15:45:00,159.8,159.83,159.66,159.71,8110.0,153.5298,153.5587,153.3953,153.4434,8110.0
2023-09-01 15:50:00,159.69,159.75,159.64,159.75,16538.0,153.4242,153.4818,153.3761,153.4818,16538.0
2023-09-01 15:55:00,159.76,159.84,159.73,159.75,40331.0,153.4914,153.5683,153.4626,153.4818,40331.0
2023-09-05 09:30:00,159.67,159.8,159.63,159.71,47140.0,153.4049,153.5298,153.3665,153.4434,47140.0
2023-09-05 09:35:00,159.75,159.75,159.22,159.22,7862.0,153.4818,153.4818,152.9726,152.9726,7862.0
2023-09-05 09:40:00,159.21,159.21,159.02,159.17,8154.0,152.963,152.963,152.7804,152.9246,8154.0
2023-09-05 09:45:00,159.15,159.18,158.98,158.98,17791.0,152.9053,152.9342,152.742,152.742,17791.0
2023-09-05 09:50:00,158.94,159.0,158.83,159.0,20495.0,152.7036,152.7612,152.5979,152.7612,20495.0
2023-09-05 09:55:00,158.98,159.11,158.97,159.1,7714.0,152.742,152.8669,152.7324,152.8573,7714.0
2023-09-05 10:00:00,159.09,159.17,159.09,159.09,6959.0,152.8477,152.9246,152.8477,152.8477,6959.0
2023-09-05 10:05:00,159.15,159.18,159.04,159.04,20480.0,152.9053,152.9342,152.7997,152.7997,20480.0
2023-09-05 10:10:00,159.09,159.13,159.03,159.04,8899.0,152.8477,152.8861,152.7901,152.7997,8899.0
2023-09-05 10:15:00,159.01,159.03,158.88,158.96,23300.0,152.7708,152.7901,152.6459,152.7228,23300.0
2023-09-05 10:20:00,158.95,159.04,158.95,158.99,7690.0,152.7132,152.7997,152.7132,152.7516,7690.0
2023-09-05 10:25:00,158.99,159.06,158.92,158.92,8784.0,152.7516,152.8189,152.6844,152.6844,8784.0
2023-09-05 10:30:00,158.95,158.98,158.72,158.72,118627.0,152.7132,152.742,152.4922,152.4922,118627.0
2023-09-05 10:35:00,158.71,158.74,158.63,158.71,5995.0,152.4826,152.5114,152.4058,152.4826,5995.0
2023-09-05 10:40:00,158.71,158.76,158.67,158.75,5473.0,152.4826,152.5306,152.4442,152.521,5473.0
2023-09-05 10:45:00,158.8,158.84,158.72,158.84,14891.0,152.5691,152.6075,152.4922,152.6075,14891.0
2023-09-05 10:50:00,158.81,158.84,158.76,158.82,24735.0,152.5787,152.6075,152.5306,152.5883,24735.0
2023-09-05 10:55:00,158.79,158.83,158.78,158.82,4924.0,152.5595,152.5979,152.5499,152.5883,4924.0
2023-09-05 11:00:00,158.83,158.93,158.83,158.9,11339.0,152.5979,152.694,152.5979,152.6652,11339.0
2023-09-05 11:05:00,158.89,158.95,158.87,158.89,11252.0,152.6555,152.7132,152.6363,152.6555,11252.0
2023-09-05 11:10:00,158.87,158.96,158.85,158.9,25617.0,152.6363,152.7228,152.6171,152.6652,25617.0
2023-09-05 11:15:00,158.9,158.95,158.89,158.9,20049.0,152.6652,152.7132,152.6555,152.6652,20049.0
2023-09-05 11:20:00,158.88,158.9,158.82,158.82,34639.0,152.6459,152.6652,152.5883,152.5883,34639.0
2023-09-05 11:25:00,158.83,158.83,158.78,158.79,17222.0,152.5979,152.5979,152.5499,152.5595,17222.0
2023-09-05 11:30:00,158.78,158.82,158.77,158.81,7471.0,152.5499,152.5883,152.5403,152.5787,7471.0
2023-09-05 11:35:00,158.77,158.79,158.71,158.76,12343.0,152.5403,152.5595,152.4826,152.5306,12343.0
2023-09-05 11:40:00,158.77,158.78,158.73,158.74,3660.0,152.5403,152.5499,152.5018,152.5114,3660.0
2023-09-05 11:45:00,158.71,158.8,158.71,158.8,2029.0,152.4826,152.5691,152.4826,152.5691,2029.0
2023-09-05 11:50:00,158.81,158.81,158.74,158.75,9128.0,152.5787,152.5787,152.5114,152.521,9128.0
2023-09-05 11:55:00,158.76,158.81,158.74,158.79,2108.0,152.5306,152.5787,152.5114,152.5595,2108.0
2023-09-05 12:00:00,158.83,158.86,158.81,158.81,6941.0,152.5979,152.6267,152.5787,152.5787,6941.0
2023-09-05 12:05:00,158.82,158.87,158.82,158.87,3023.0,152.5883,152.6363,152.5883,152.6363,3023.0
2023-09-05 12:10:00,158.87,158.9,158.85,158.86,10073.0,152.6363,152.6652,152.6171,152.6267,10073.0
2023-09-05 12:15:00,158.87,158.87,158.79,158.82,5444.0,152.6363,152.6363,152.5595,152.5883,5444.0
2023-09-05 12:20:00,158.84,158.85,158.81,158.85,5401.0,152.6075,152.6171,152.5787,152.6171,5401.0
2023-09-05 12:25:00,158.82,158.83,158.77,158.8,6172.0,152.5883,152.5979,152.5403,152.5691,6172.0
2023-09-05 12:30:00,158.79,158.81,158.77,158.77,5320.0,152.5595,152.5787,152.5403,152.5403,5320.0
2023-09-05 12:35:00,158.78,158.81,158.76,158.77,3368.0,152.5499,152.5787,152.5306,152.5403,3368.0
2023-09-05 12:40:00,158.77,158.79,158.73,158.74,23737.0,152.5403,152.5595,152.5018,152.5114,23737.0
2023-09-05 12:45:00,158.75,158.78,158.7,158.71,6619.0,152.521,152.5499,152.473,152.4826,6619.0
2023-09-05 12:50:00,158.71,158.71,158.66,158.66,6420.0,152.4826,152.4826,152.4346,152.4346,6420.0
2023-09-05 12:55:00,158.65,158.67,158.62,158.64,3187.0,152.425,152.4442,152.3961,152.4154,3187.0
2023-09-05 13:00:00,158.62,158.64,158.54,158.54,8227.0,152.3961,152.4154,152.3193,152.3193,8227.0
2023-09-05 13:05:00,158.53,158.55,158.46,158.46,8959.0,152.3097,152.3289,152.2424,152.2424,8959.0
2023-09-05 13:10:00,158.47,158.47,158.43,158.46,6202.0,152.252,152.252,152.2136,152.2424,6202.0
2023-09-05 13:15:00,158.45,158.47,158.41,158.44,4215.0,152.2328,152.252,152.1944,152.2232,4215.0
2023-09-05 13:20:00,158.45,158.45,158.38,158.4,10466.0,152.2328,152.2328,152.1656,152.1848,10466.0
2023-09-05 13:25:00,158.38,158.4,158.35,158.37,11123.0,152.1656,152.1848,152.1367,152.156,11123.0
2023-09-05 13:30:00,158.37,158.42,158.33,158.38,8741.0,152.156,152.204,152.1175,152.1656,8741.0
2023-09-05 13:35:00,158.38,158.45,158.37,158.44,7026.0,152.1656,152.2328,152.156,152.2232,7026.0
2023-09-05 13:40:00,158.41,158.46,158.36,158.36,3280.0,152.1944,152.2424,152.1463,152.1463,3280.0
2023-09-05 13:45:00,158.37,158.42,158.37,158.42,4035.0,152.156,152.204,152.156,152.204,4035.0
2023-09-05 13:50:00,158.43,158.44,158.41,158.44,3353.0,152.2136,152.2232,152.1944,152.2232,3353.0
2023-09-05 13:55:00,158.44,158.44,158.4,158.43,2655.0,152.2232,152.2232,152.1848,152.2136,2655.0
2023-09-05 14:00:00,158.44,158.45,158.39,158.39,4458.0,152.2232,152.2328,152.1752,152.1752,4458.0
2023-09-05 14:05:00,158.39,158.39,158.3,158.31,7894.0,152.1752,152.1752,152.0887,152.0983,7894.0
2023-09-05 14:10:00,158.3,158.35,158.28,158.34,9254.0,152.0887,152.1367,152.0695,152.1271,9254.0
2023-09-05 14:15:00,158.35,158.42,158.32,158.41,26828.0,152.1367,152.204,152.1079,152.1944,26828.0
2023-09-05 14:20:00,158.42,158.43,158.36,158.39,10063.0,152.204,152.2136,152.1463,152.1752,10063.0
2023-09-05 14:25:00,158.39,158.45,158.38,158.43,17577.0,152.1752,152.2328,152.1656,152.2136,17577.0
2023-09-05 14:30:00,158.43,158.45,158.41,158.45,12296.0,152.2136,152.2328,152.1944,152.2328,12296.0
2023-09-05 14:35:00,158.43,158.44,158.38,158.41,11790.0,152.2136,152.2232,152.1656,152.1944,11790.0
2023-09-05 14:40:00,158.41,158.46,158.4,158.43,9489.0,152.1944,152.2424,152.1848,152.2136,9489.0
2023-09-05 14:45:00,158.43,158.47,158.41,158.47,15346.0,152.2136,152.252,152.1944,152.252,15346.0
2023-09-05 14:50:00,158.47,158.49,158.44,158.46,10057.0,152.252,152.2712,152.2232,152.2424,10057.0
2023-09-05 14:55:00,158.47,158.49,158.44,158.49,4903.0,152.252,152.2712,152.2232,152.2712,4903.0
2023-09-05 15:00:00,158.49,158.49,158.39,158.41,5235.0,152.2712,152.2712,152.1752,152.1944,5235.0
2023-09-05 15:05:00,158.41,158.41,158.35,158.37,7432.0,152.1944,152.1944,152.1367,152.156,7432.0
2023-09-05 15:10:00,158.36,158.37,158.25,158.27,16670.0,152.1463,152.156,152.0407,152.0599,16670.0
2023-09-05 15:15:00,158.27,158.31,158.25,158.27,8722.0,152.0599,152.0983,152.0407,152.0599,8722.0
2023-09-05 15:20:00,158.27,158.31,158.26,158.26,8101.0,152.0599,152.0983,152.0503,152.0503,8101.0
2023-09-05 15:25:00,158.27,158.28,158.22,158.26,12830.0,152.0599,152.0695,152.0118,152.0503,12830.0
2023-09-05 15:30:00,158.26,158.28,158.23,158.25,7256.0,152.0503,152.0695,152.0214,152.0407,7256.0
2023-09-05 15:35:00,158.26,158.39,158.25,158.39,8108.0,152.0503,152.1752,152.0407,152.1752,8108.0
2023-09-05 15:40:00,158.39,158.42,158.38,158.39,5617.0,152.1752,152.204,152.1656,152.1752,5617.0
2023-09-05 15:45:00,158.39,158.41,158.23,158.23,11865.0,152.1752,152.1944,152.0214,152.0214,11865.0
2023-09-05 15:50:00,158.24,158.24,158.12,158.14,19271.0,152.0311,152.0311,151.9158,151.935,19271.0
2023-09-05 15:55:00,158.14,158.14,157.98,157.99,72146.0,151.935,151.935,151.7813,151.7909,72146.0
2023-09-06 09:30:00,157.7,157.83,157.46,157.67,38923.0,151.5122,151.6371,151.2817,151.4834,38923.0
2023-09-06 09:35:00,157.66,157.68,157.53,157.63,10977.0,151.4738,151.493,151.3489,151.445,10977.0
2023-09-06 09:40:00,157.63,157.84,157.6,157.83,40739.0,151.445,151.6467,151.4162,151.6371,40739.0
2023-09-06 09:45:00,157.89,157.94,157.77,157.82,10136.0,151.6948,151.7428,151.5795,151.6275,10136.0
2023-09-06 09:50:00,157.78,157.85,157.74,157.74,6771.0,151.5891,151.6564,151.5507,151.5507,6771.0
2023-09-06 09:55:00,157.76,157.84,157.73,157.82,25618.0,151.5699,151.6467,151.5411,151.6275,25618.0
2023-09-06 10:00:00,157.78,157.78,157.54,157.73,12700.0,151.5891,151.5891,151.3585,151.5411,12700.0
2023-09-06 10:05:00,157.73,157.95,157.72,157.88,15423.0,151.5411,151.7524,151.5315,151.6852,15423.0
2023-09-06 10:10:00,157.87,157.98,157.85,157.96,6398.0,151.6756,151.7813,151.6564,151.762,6398.0
2023-09-06 10:15:00,157.97,158.01,157.91,157.95,7616.0,151.7716,151.8101,151.714,151.7524,7616.0
2023-09-06 10:20:00,157.95,157.95,157.67,157.67,5677.0,151.7524,151.7524,151.4834,151.4834,5677.0
2023-09-06 10:25:00,157.66,157.7,157.55,157.59,4362.0,151.4738,151.5122,151.3681,151.4066,4362.0
2023-09-06 10:30:00,157.6,157.66,157.57,157.63,44887.0,151.4162,151.4738,151.3873,151.445,44887.0
2023-09-06 10:35:00,157.64,157.67,157.48,157.53,4184.0,151.4546,151.4834,151.3009,151.3489,4184.0
2023-09-06 10:40:00,157.51,157.53,157.45,157.45,5017.0,151.3297,151.3489,151.2721,151.2721,5017.0
2023-09-06 10:45:00,157.44,157.45,157.37,157.4,9543.0,151.2624,151.2721,151.1952,151.224,9543.0
2023-09-06 10:50:00,157.39,157.43,157.33,157.41,12276.0,151.2144,151.2528,151.1568,151.2336,12276.0
2023-09-06 10:55:00,157.41,157.41,157.31,157.41,4375.0,151.2336,151.2336,151.1375,151.2336,4375.0
2023-09-06 11:00:00,157.4,157.46,157.37,157.42,4606.0,151.224,151.2817,151.1952,151.2432,4606.0
2023-09-06 11:05:00,157.46,157.47,157.41,157.42,12573.0,151.2817,151.2913,151.2336,151.2432,12573.0
2023-09-06 11:10:00,157.41,157.41,157.28,157.31,23484.0,151.2336,151.2336,151.1087,151.1375,23484.0
2023-09-06 11:15:00,157.3,157.38,157.29,157.38,3669.0,151.1279,151.2048,151.1183,151.2048,3669.0
2023-09-06 11:20:00,157.36,157.36,157.25,157.34,3741.0,151.1856,151.1856,151.0799,151.1664,3741.0
2023-09-06 11:25:00,157.35,157.41,157.32,157.36,19198.0,151.176,151.2336,151.1472,151.1856,19198.0
2023-09-06 11:30:00,157.34,157.35,157.23,157.26,3788.0,151.1664,151.176,151.0607,151.0895,3788.0
2023-09-06 11:35:00,157.25,157.32,157.22,157.26,7750.0,151.0799,151.1472,151.0511,151.0895,7750.0
2023-09-06 11:40:00,157.28,157.38,157.27,157.37,14322.0,151.1087,151.2048,151.0991,151.1952,14322.0
2023-09-06 11:45:00,157.38,157.38,157.27,157.28,5314.0,151.2048,151.2048,151.0991,151.1087,5314.0
2023-09-06 11:50:00,157.28,157.34,157.27,157.31,4028.0,151.1087,151.1664,151.0991,151.1375,4028.0
2023-09-06 11:55:00,157.3,157.35,157.26,157.27,9031.0,151.1279,151.176,151.0895,151.0991,9031.0
2023-09-06 12:00:00,157.22,157.25,157.2,157.25,2847.0,151.0511,151.0799,151.0319,151.0799,2847.0
2023-09-06 12:05:00,157.24,157.26,157.15,157.15,3311.0,151.0703,151.0895,150.9838,150.9838,3311.0
2023-09-06 12:10:00,157.17,157.24,157.17,157.24,1209.0,151.003,151.0703,151.003,151.0703,1209.0
2023-09-06 12:15:00,157.24,157.24,157.17,157.17,2197.0,151.0703,151.0703,151.003,151.003,2197.0
2023-09-06 12:20:00,157.2,157.23,157.2,157.23,6152.0,151.0319,151.0607,151.0319,151.0607,6152.0
2023-09-06 12:25:00,157.22,157.23,157.1,157.11,19857.0,151.0511,151.0607,150.9358,150.9454,19857.0
2023-09-06 12:30:00,157.07,157.12,157.06,157.12,2888.0,150.907,150.955,150.8974,150.955,2888.0
2023-09-06 12:35:00,157.13,157.13,157.05,157.09,4770.0,150.9646,150.9646,150.8877,150.9262,4770.0
2023-09-06 12:40:00,157.08,157.08,156.97,156.98,22091.0,150.9166,150.9166,150.8109,150.8205,22091.0
2023-09-06 12:45:00,156.99,157.01,156.94,156.97,6255.0,150.8301,150.8493,150.7821,150.8109,6255.0
2023-09-06 12:50:00,156.96,156.99,156.9,156.9,4885.0,150.8013,150.8301,150.7436,150.7436,4885.0
2023-09-06 12:55:00,156.86,156.87,156.81,156.85,24367.0,150.7052,150.7148,150.6572,150.6956,24367.0
2023-09-06 13:00:00,156.83,156.83,156.72,156.8,9355.0,150.6764,150.6764,150.5707,150.6476,9355.0
2023-09-06 13:05:00,156.79,156.87,156.77,156.85,6068.0,150.6379,150.7148,150.6187,150.6956,6068.0
2023-09-06 13:10:00,156.87,156.97,156.87,156.97,3202.0,150.7148,150.8109,150.7148,150.8109,3202.0
2023-09-06 13:15:00,156.98,157.12,156.97,157.12,21843.0,150.8205,150.955,150.8109,150.955,21843.0
2023-09-06 13:20:00,157.12,157.12,157.03,157.09,3842.0,150.955,150.955,150.8685,150.9262,3842.0
2023-09-06 13:25:00,157.05,157.08,157.04,157.05,5819.0,150.8877,150.9166,150.8781,150.8877,5819.0
2023-09-06 13:30:00,157.09,157.12,157.06,157.07,3349.0,150.9262,150.955,150.8974,150.907,3349.0
2023-09-06 13:35:00,157.06,157.13,157.04,157.13,9642.0,150.8974,150.9646,150.8781,150.9646,9642.0
2023-09-06 13:40:00,157.12,157.13,157.03,157.12,10853.0,150.955,150.9646,150.8685,150.955,10853.0
2023-09-06 13:45:00,157.13,157.2,157.13,157.18,2449.0,150.9646,151.0319,150.9646,151.0126,2449.0
2023-09-06 13:50:00,157.2,157.21,157.15,157.16,3541.0,151.0319,151.0415,150.9838,150.9934,3541.0
2023-09-06 13:55:00,157.17,157.28,157.17,157.25,71426.0,151.003,151.1087,151.003,151.0799,71426.0
2023-09-06 14:00:00,157.23,157.34,157.22,157.3,14155.0,151.0607,151.1664,151.0511,151.1279,14155.0
2023-09-06 14:05:00,157.3,157.37,157.28,157.36,6064.0,151.1279,151.1952,151.1087,151.1856,6064.0
2023-09-06 14:10:00,157.35,157.36,157.3,157.35,7325.0,151.176,151.1856,151.1279,151.176,7325.0
2023-09-06 14:15:00,157.34,157.36,157.27,157.36,16795.0,151.1664,151.1856,151.0991,151.1856,16795.0
2023-09-06 14:20:00,157.34,157.39,157.33,157.38,11428.0,151.1664,151.2144,151.1568,151.2048,11428.0
2023-09-06 14:25:00,157.38,157.46,157.38,157.43,7746.0,151.2048,151.2817,151.2048,151.2528,7746.0
2023-09-06 14:30:00,157.42,157.53,157.42,157.47,9388.0,151.2432,151.3489,151.2432,151.2913,9388.0
2023-09-06 14:35:00,157.49,157.52,157.49,157.51,1658.0,151.3105,151.3393,151.3105,151.3297,1658.0
2023-09-06 14:40:00,157.51,157.51,157.46,157.5,6484.0,151.3297,151.3297,151.2817,151.3201,6484.0
2023-09-06 14:45:00,157.5,157.55,157.5,157.53,7316.0,151.3201,151.3681,151.3201,151.3489,7316.0
2023-09-06 14:50:00,157.54,157.58,157.52,157.58,16179.0,151.3585,151.397,151.3393,151.397,16179.0
2023-09-06 14:55:00,157.58,157.58,157.5,157.54,5119.0,151.397,151.397,151.3201,151.3585,5119.0
2023-09-06 15:00:00,157.56,157.57,157.4,157.41,15913.0,151.3777,151.3873,151.224,151.2336,15913.0
2023-09-06 15:05:00,157.41,157.41,157.36,157.37,10811.0,151.2336,151.2336,151.1856,151.1952,10811.0
2023-09-06 15:10:00,157.37,157.51,157.36,157.5,4903.0,151.1952,151.3297,151.1856,151.3201,4903.0
2023-09-06 15:15:00,157.52,157.62,157.51,157.59,11061.0,151.3393,151.4354,151.3297,151.4066,11061.0
2023-09-06 15:20:00,157.6,157.63,157.58,157.63,6986.0,151.4162,151.445,151.397,151.445,6986.0
2023-09-06 15:25:00,157.64,157.64,157.58,157.59,4755.0,151.4546,151.4546,151.397,151.4066,4755.0
2023-09-06 15:30:00,157.61,157.67,157.58,157.66,8548.0,151.4258,151.4834,151.397,151.4738,8548.0
2023-09-06 15:35:00,157.64,157.69,157.64,157.65,4400.0,151.4546,151.5026,151.4546,151.4642,4400.0
2023-09-06 15:40:00,157.64,157.66,157.6,157.61,10442.0,151.4546,151.4738,151.4162,151.4258,10442.0
2023-09-06 15:45:00,157.63,157.63,157.54,157.61,3814.0,151.445,151.445,151.3585,151.4258,3814.0
2023-09-06 15:50:00,157.61,157.62,157.45,157.47,24057.0,151.4258,151.4354,151.2721,151.2913,24057.0
2023-09-06 15:55:00,157.48,157.58,157.47,157.51,62437.0,151.3009,151.397,151.2913,151.3297,62437.0
2023-09-07 09:30:00,157.23,157.76,157.23,157.72,99775.0,151.0607,151.5699,151.0607,151.5315,99775.0
2023-09-07 09:35:00,157.74,157.82,157.51,157.58,18250.0,151.5507,151.6275,151.3297,151.397,18250.0
2023-09-07 09:40:00,157.57,157.64,157.47,157.57,20423.0,151.3873,151.4546,151.2913,151.3873,20423.0
2023-09-07 09:45:00,157.56,157.58,157.38,157.45,24311.0,151.3777,151.397,151.2048,151.2721,24311.0
2023-09-07 09:50:00,157.44,157.5,157.35,157.37,14818.0,151.2624,151.3201,151.176,151.1952,14818.0
2023-09-07 09:55:00,157.36,157.37,157.24,157.3,6061.0,151.1856,151.1952,151.0703,151.1279,6061.0
2023-09-07 10:00:00,157.27,157.31,157.17,157.21,14400.0,151.0991,151.1375,151.003,151.0415,14400.0
2023-09-07 10:05:00,157.21,157.27,157.17,157.24,3882.0,151.0415,151.0991,151.003,151.0703,3882.0
2023-09-07 10:10:00,157.25,157.27,157.07,157.09,12356.0,151.0799,151.0991,150.907,150.9262,12356.0
2023-09-07 10:15:00,157.06,157.09,156.98,156.98,4195.0,150.8974,150.9262,150.8205,150.8205,4195.0
2023-09-07 10:20:00,156.99,157.04,156.93,156.94,18797.0,150.8301,150.8781,150.7725,150.7821,18797.0
2023-09-07 10:25:00,156.91,157.02,156.9,156.99,88513.0,150.7532,150.8589,150.7436,150.8301,88513.0
2023-09-07 10:30:00,156.99,157.04,156.92,156.96,195725.0,150.8301,150.8781,150.7628,150.8013,195725.0
2023-09-07 10:35:00,156.95,157.2,156.94,157.17,207248.0,150.7917,151.0319,150.7821,151.003,207248.0
2023-09-07 10:40:00,157.16,157.3,157.14,157.28,36556.0,150.9934,151.1279,150.9742,151.1087,36556.0
2023-09-07 10:45:00,157.28,157.31,157.2,157.21,6755.0,151.1087,151.1375,151.0319,151.0415,6755.0
2023-09-07 10:50:00,157.22,157.27,157.18,157.2,9812.0,151.0511,151.0991,151.0126,151.0319,9812.0
2023-09-07 10:55:00,157.21,157.31,157.2,157.27,8836.0,151.0415,151.1375,151.0319,151.0991,8836.0
2023-09-07 11:00:00,157.28,157.42,157.28,157.41,5950.0,151.1087,151.2432,151.1087,151.2336,5950.0
2023-09-07 11:05:00,157.4,157.44,157.34,157.39,8713.0,151.224,151.2624,151.1664,151.2144,8713.0
2023-09-07 11:10:00,157.41,157.42,157.31,157.32,62568.0,151.2336,151.2432,151.1375,151.1472,62568.0
2023-09-07 11:15:00,157.33,157.37,157.25,157.34,9282.0,151.1568,151.1952,151.0799,151.1664,9282.0
2023-09-07 11:20:00,157.33,157.42,157.32,157.41,7630.0,151.1568,151.2432,151.1472,151.2336,7630.0
2023-09-07 11:25:00,157.43,157.43,157.38,157.41,9277.0,151.2528,151.2528,151.2048,151.2336,9277.0
2023-09-07 11:30:00,157.42,157.59,157.4,157.57,12491.0,151.2432,151.4066,151.224,151.3873,12491.0
2023-09-07 11:35:00,157.58,157.64,157.58,157.6,4314.0,151.397,151.4546,151.397,151.4162,4314.0
2023-09-07 11:40:00,157.59,157.59,157.5,157.5,4658.0,151.4066,151.4066,151.3201,151.3201,4658.0
2023-09-07 11:45:00,157.51,157.54,157.5,157.52,2843.0,151.3297,151.3585,151.3201,151.3393,2843.0
2023-09-07 11:50:00,157.5,157.51,157.45,157.47,4920.0,151.3201,151.3297,151.2721,151.2913,4920.0
2023-09-07 11:55:00,157.45,157.5,157.45,157.48,7262.0,151.2721,151.3201,151.2721,151.3009,7262.0
2023-09-07 12:00:00,157.48,157.59,157.47,157.56,8576.0,151.3009,151.4066,151.2913,151.3777,8576.0
2023-09-07 12:05:00,157.59,157.68,157.56,157.64,52878.0,151.4066,151.493,151.3777,151.4546,52878.0
2023-09-07 12:10:00,157.64,157.68,157.61,157.63,26403.0,151.4546,151.493,151.4258,151.445,26403.0
2023-09-07 12:15:00,157.65,157.68,157.62,157.65,6132.0,151.4642,151.493,151.4354,151.4642,6132.0
2023-09-07 12:20:00,157.64,157.7,157.57,157.7,29895.0,151.4546,151.5122,151.3873,151.5122,29895.0
2023-09-07 12:25:00,157.7,157.72,157.66,157.71,5004.0,151.5122,151.5315,151.4738,151.5218,5004.0
2023-09-07 12:30:00,157.71,157.74,157.65,157.66,4151.0,151.5218,151.5507,151.4642,151.4738,4151.0
2023-09-07 12:35:00,157.68,157.69,157.63,157.66,3592.0,151.493,151.5026,151.445,151.4738,3592.0
2023-09-07 12:40:00,157.66,157.66,157.57,157.57,5883.0,151.4738,151.4738,151.3873,151.3873,5883.0
2023-09-07 12:45:00,157.56,157.61,157.56,157.56,4546.0,151.3777,151.4258,151.3777,151.3777,4546.0
2023-09-07 12:50:00,157.56,157.57,157.49,157.55,4008.0,151.3777,151.3873,151.3105,151.3681,4008.0
2023-09-07 12:55:00,157.55,157.58,157.48,157.49,3697.0,151.3681,151.397,151.3009,151.3105,3697.0
2023-09-07 13:00:00,157.51,157.59,157.51,157.57,4285.0,151.3297,151.4066,151.3297,151.3873,4285.0
2023-09-07 13:05:00,157.55,157.56,157.46,157.49,1729.0,151.3681,151.3777,151.2817,151.3105,1729.0
2023-09-07 13:10:00,157.5,157.54,157.48,157.51,3183.0,151.3201,151.3585,151.3009,151.3297,3183.0
2023-09-07 13:15:00,157.51,157.66,157.49,157.64,5520.0,151.3297,151.4738,151.3105,151.4546,5520.0
2023-09-07 13:20:00,157.64,157.67,157.62,157.63,3379.0,151.4546,151.4834,151.4354,151.445,3379.0
2023-09-07 13:25:00,157.64,157.65,157.58,157.6,4222.0,151.4546,151.4642,151.397,151.4162,4222.0
2023-09-07 13:30:00,157.67,157.68,157.6,157.6,11255.0,151.4834,151.493,151.4162,151.4162,11255.0
2023-09-07 13:35:00,157.6,157.62,157.58,157.61,7966.0,151.4162,151.4354,151.397,151.4258,7966.0
2023-09-07 13:40:00,157.6,157.64,157.55,157.63,3877.0,151.4162,151.4546,151.3681,151.445,3877.0
2023-09-07 13:45:00,157.59,157.62,157.55,157.55,3621.0,151.4066,151.4354,151.3681,151.3681,3621.0
2023-09-07 13:50:00,157.54,157.57,157.54,157.54,4751.0,151.3585,151.3873,151.3585,151.3585,4751.0
2023-09-07 13:55:00,157.55,157.58,157.51,157.54,3642.0,151.3681,151.397,151.3297,151.3585,3642.0
2023-09-07 14:00:00,157.53,157.58,157.53,157.55,6460.0,151.3489,151.397,151.3489,151.3681,6460.0
2023-09-07 14:05:00,157.53,157.54,157.47,157.48,4283.0,151.3489,151.3585,151.2913,151.3009,4283.0
2023-09-07 14:10:00,157.49,157.51,157.44,157.44,9636.0,151.3105,151.3297,151.2624,151.2624,9636.0
2023-09-07 14:15:00,157.45,157.46,157.42,157.44,8690.0,151.2721,151.2817,151.2432,151.2624,8690.0
2023-09-07 14:20:00,157.44,157.44,157.41,157.42,30064.0,151.2624,151.2624,151.2336,151.2432,30064.0
2023-09-07 14:25:00,157.42,157.43,157.32,157.33,10460.0,151.2432,151.2528,151.1472,151.1568,10460.0
2023-09-07 14:30:00,157.31,157.35,157.21,157.24,13272.0,151.1375,151.176,151.0415,151.0703,13272.0
2023-09-07 14:35:00,157.24,157.25,157.17,157.18,18961.0,151.0703,151.0799,151.003,151.0126,18961.0
2023-09-07 14:40:00,157.18,157.24,157.18,157.22,9518.0,151.0126,151.0703,151.0126,151.0511,9518.0
2023-09-07 14:45:00,157.21,157.27,157.21,157.27,14400.0,151.0415,151.0991,151.0415,151.0991,14400.0
2023-09-07 14:50:00,157.26,157.31,157.24,157.3,7178.0,151.0895,151.1375,151.0703,151.1279,7178.0
2023-09-07 14:55:00,157.29,157.37,157.29,157.34,7465.0,151.1183,151.1952,151.1183,151.1664,7465.0
2023-09-07 15:00:00,157.35,157.37,157.28,157.28,8735.0,151.176,151.1952,151.1087,151.1087,8735.0
2023-09-07 15:05:00,157.28,157.28,157.15,157.19,10732.0,151.1087,151.1087,150.9838,151.0223,10732.0
2023-09-07 15:10:00,157.19,157.29,157.18,157.28,9208.0,151.0223,151.1183,151.0126,151.1087,9208.0
2023-09-07 15:15:00,157.29,157.35,157.29,157.33,5408.0,151.1183,151.176,151.1183,151.1568,5408.0
2023-09-07 15:20:00,157.34,157.39,157.34,157.34,32780.0,151.1664,151.2144,151.1664,151.1664,32780.0
2023-09-07 15:25:00,157.33,157.38,157.3,157.36,13647.0,151.1568,151.2048,151.1279,151.1856,13647.0
2023-09-07 15:30:00,157.35,157.39,157.32,157.33,22682.0,151.176,151.2144,151.1472,151.1568,22682.0
2023-09-07 15:35:00,157.33,157.35,157.3,157.31,23152.0,151.1568,151.176,151.1279,151.1375,23152.0
2023-09-07 15:40:00,157.3,157.41,157.28,157.41,19312.0,151.1279,151.2336,151.1087,151.2336,19312.0
2023-09-07 15:45:00,157.43,157.47,157.41,157.45,5206.0,151.2528,151.2913,151.2336,151.2721,5206.0
2023-09-07 15:50:00,157.46,157.54,157.26,157.3,33051.0,151.2817,151.3585,151.0895,151.1279,33051.0
2023-09-07 15:55:00,157.31,157.38,157.22,157.32,23831.0,151.1375,151.2048,151.0511,151.1472,23831.0
2023-09-08 09:30:00,157.42,157.53,157.3,157.46,17307.0,151.2432,151.3489,151.1279,151.2817,17307.0
2023-09-08 09:35:00,157.44,157.54,157.24,157.31,19485.0,151.2624,151.3585,151.0703,151.1375,19485.0
2023-09-08 09:40:00,157.29,157.4,157.25,157.31,18700.0,151.1183,151.224,151.0799,151.1375,18700.0
2023-09-08 09:45:00,157.3,157.31,157.18,157.22,14236.0,151.1279,151.1375,151.0126,151.0511,14236.0
2023-09-08 09:50:00,157.24,157.26,157.16,157.19,4312.0,151.0703,151.0895,150.9934,151.0223,4312.0
2023-09-08 09:55:00,157.19,157.41,157.16,157.41,20580.0,151.0223,151.2336,150.9934,151.2336,20580.0
2023-09-08 10:00:00,157.45,157.57,157.43,157.57,74961.0,151.2721,151.3873,151.2528,151.3873,74961.0
2023-09-08 10:05:00,157.59,157.64,157.57,157.59,31137.0,151.4066,151.4546,151.3873,151.4066,31137.0
2023-09-08 10:10:00,157.57,157.68,157.55,157.68,23197.0,151.3873,151.493,151.3681,151.493,23197.0
2023-09-08 10:15:00,157.71,157.71,157.63,157.63,88507.0,151.5218,151.5218,151.445,151.445,88507.0
2023-09-08 10:20:00,157.65,157.76,157.64,157.75,51767.0,151.4642,151.5699,151.4546,151.5603,51767.0
2023-09-08 10:25:00,157.73,157.82,157.73,157.78,6733.0,151.5411,151.6275,151.5411,151.5891,6733.0
2023-09-08 10:30:00,157.78,157.82,157.71,157.75,11106.0,151.5891,151.6275,151.5218,151.5603,11106.0
2023-09-08 10:35:00,157.74,157.79,157.72,157.77,14480.0,151.5507,151.5987,151.5315,151.5795,14480.0
2023-09-08 10:40:00,157.78,157.79,157.7,157.74,8475.0,151.5891,151.5987,151.5122,151.5507,8475.0
2023-09-08 10:45:00,157.73,157.78,157.72,157.77,7495.0,151.5411,151.5891,151.5315,151.5795,7495.0
2023-09-08 10:50:00,157.78,157.86,157.77,157.86,13703.0,151.5891,151.666,151.5795,151.666,13703.0
2023-09-08 10:55:00,157.87,157.91,157.78,157.78,6254.0,151.6756,151.714,151.5891,151.5891,6254.0
2023-09-08 11:00:00,157.77,157.93,157.75,157.9,10518.0,151.5795,151.7332,151.5603,151.7044,10518.0
2023-09-08 11:05:00,157.88,157.88,157.71,157.73,2617.0,151.6852,151.6852,151.5218,151.5411,2617.0
2023-09-08 11:10:00,157.75,157.88,157.75,157.86,4903.0,151.5603,151.6852,151.5603,151.666,4903.0
2023-09-08 11:15:00,157.9,157.91,157.84,157.86,1345.0,151.7044,151.714,151.6467,151.666,1345.0
2023-09-08 11:20:00,157.85,157.85,157.76,157.77,13136.0,151.6564,151.6564,151.5699,151.5795,13136.0
2023-09-08 11:25:00,157.76,157.78,157.74,157.74,4198.0,151.5699,151.5891,151.5507,151.5507,4198.0
2023-09-08 11:30:00,157.74,157.78,157.71,157.74,5711.0,151.5507,151.5891,151.5218,151.5507,5711.0
2023-09-08 11:35:00,157.73,157.74,157.7,157.74,6967.0,151.5411,151.5507,151.5122,151.5507,6967.0
2023-09-08 11:40:00,157.75,157.75,157.65,157.66,4656.0,151.5603,151.5603,151.4642,151.4738,4656.0
2023-09-08 11:45:00,157.62,157.68,157.62,157.63,44546.0,151.4354,151.493,151.4354,151.445,44546.0
2023-09-08 11:50:00,157.61,157.62,157.56,157.6,4245.0,151.4258,151.4354,151.3777,151.4162,4245.0
2023-09-08 11:55:00,157.61,157.65,157.54,157.56,7353.0,151.4258,151.4642,151.3585,151.3777,7353.0
2023-09-08 12:00:00,157.56,157.58,157.51,157.58,11799.0,151.3777,151.397,151.3297,151.397,11799.0
2023-09-08 12:05:00,157.59,157.62,157.58,157.6,61017.0,151.4066,151.4354,151.397,151.4162,61017.0
2023-09-08 12:10:00,157.6,157.68,157.6,157.67,14301.0,151.4162,151.493,151.4162,151.4834,14301.0
2023-09-08 12:15:00,157.69,157.8,157.68,157.77,8479.0,151.5026,151.6083,151.493,151.5795,8479.0
2023-09-08 12:20:00,157.77,157.8,157.73,157.78,12733.0,151.5795,151.6083,151.5411,151.5891,12733.0
2023-09-08 12:25:00,157.77,157.77,157.68,157.7,4781.0,151.5795,151.5795,151.493,151.5122,4781.0
2023-09-08 12:30:00,157.66,157.67,157.58,157.67,18319.0,151.4738,151.4834,151.397,151.4834,18319.0
2023-09-08 12:35:00,157.67,157.68,157.64,157.67,3463.0,151.4834,151.493,151.4546,151.4834,3463.0
2023-09-08 12:40:00,157.67,157.74,157.67,157.72,2369.0,151.4834,151.5507,151.4834,151.5315,2369.0
2023-09-08 12:45:00,157.66,157.67,157.61,157.62,3713.0,151.4738,151.4834,151.4258,151.4354,3713.0
2023-09-08 12:50:00,157.61,157.61,157.57,157.59,5504.0,151.4258,151.4258,151.3873,151.4066,5504.0
2023-09-08 12:55:00,157.58,157.64,157.58,157.64,6956.0,151.397,151.4546,151.397,151.4546,6956.0
2023-09-08 13:00:00,157.65,157.65,157.56,157.6,12990.0,151.4642,151.4642,151.3777,151.4162,12990.0
2023-09-08 13:05:00,157.58,157.59,157.53,157.56,12740.0,151.397,151.4066,151.3489,151.3777,12740.0
2023-09-08 13:10:00,157.52,157.59,157.51,157.59,6786.0,151.3393,151.4066,151.3297,151.4066,6786.0
2023-09-08 13:15:00,157.58,157.63,157.58,157.63,2504.0,151.397,151.445,151.397,151.445,2504.0
2023-09-08 13:20:00,157.64,157.65,157.54,157.55,4749.0,151.4546,151.4642,151.3585,151.3681,4749.0
2023-09-08 13:25:00,157.54,157.54,157.48,157.52,6892.0,151.3585,151.3585,151.3009,151.3393,6892.0
2023-09-08 13:30:00,157.51,157.53,157.46,157.5,2485.0,151.3297,151.3489,151.2817,151.3201,2485.0
2023-09-08 13:35:00,157.47,157.53,157.44,157.52,7169.0,151.2913,151.3489,151.2624,151.3393,7169.0
2023-09-08 13:40:00,157.53,157.57,157.48,157.52,7545.0,151.3489,151.3873,151.3009,151.3393,7545.0
2023-09-08 13:45:00,157.55,157.55,157.51,157.53,8481.0,151.3681,151.3681,151.3297,151.3489,8481.0
2023-09-08 13:50:00,157.53,157.54,157.46,157.48,13665.0,151.3489,151.3585,151.2817,151.3009,13665.0
2023-09-08 13:55:00,157.47,157.57,157.47,157.56,16638.0,151.2913,151.3873,151.2913,151.3777,16638.0
2023-09-08 14:00:00,157.56,157.65,157.56,157.64,7971.0,151.3777,151.4642,151.3777,151.4546,7971.0
2023-09-08 14:05:00,157.63,157.64,157.58,157.62,3019.0,151.445,151.4546,151.397,151.4354,3019.0
2023-09-08 14:10:00,157.6,157.6,157.41,157.47,13768.0,151.4162,151.4162,151.2336,151.2913,13768.0
2023-09-08 14:15:00,157.45,157.48,157.44,157.44,4912.0,151.2721,151.3009,151.2624,151.2624,4912.0
2023-09-08 14:20:00,157.45,157.51,157.42,157.44,18762.0,151.2721,151.3297,151.2432,151.2624,18762.0
2023-09-08 14:25:00,157.46,157.49,157.42,157.47,8562.0,151.2817,151.3105,151.2432,151.2913,8562.0
2023-09-08 14:30:00,157.46,157.47,157.42,157.44,10483.0,151.2817,151.2913,151.2432,151.2624,10483.0
2023-09-08 14:35:00,157.43,157.48,157.37,157.39,6578.0,151.2528,151.3009,151.1952,151.2144,6578.0
2023-09-08 14:40:00,157.41,157.47,157.41,157.47,6429.0,151.2336,151.2913,151.2336,151.2913,6429.0
2023-09-08 14:45:00,157.45,157.45,157.41,157.41,10016.0,151.2721,151.2721,151.2336,151.2336,10016.0
2023-09-08 14:50:00,157.44,157.45,157.39,157.39,3163.0,151.2624,151.2721,151.2144,151.2144,3163.0
2023-09-08 14:55:00,157.42,157.45,157.41,157.42,16507.0,151.2432,151.2721,151.2336,151.2432,16507.0
2023-09-08 15:00:00,157.41,157.42,157.32,157.36,3851.0,151.2336,151.2432,151.1472,151.1856,3851.0
2023-09-08 15:05:00,157.35,157.43,157.35,157.38,3751.0,151.176,151.2528,151.176,151.2048,3751.0
2023-09-08 15:10:00,157.38,157.41,157.35,157.39,11342.0,151.2048,151.2336,151.176,151.2144,11342.0
2023-09-08 15:15:00,157.38,157.4,157.36,157.38,6045.0,151.2048,151.224,151.1856,151.2048,6045.0
2023-09-08 15:20:00,157.37,157.37,157.32,157.35,15455.0,151.1952,151.1952,151.1472,151.176,15455.0
2023-09-08 15:25:00,157.36,157.36,157.3,157.33,5747.0,151.1856,151.1856,151.1279,151.1568,5747.0
2023-09-08 15:30:00,157.34,157.45,157.3,157.43,11625.0,151.1664,151.2721,151.1279,151.2528,11625.0
2023-09-08 15:35:00,157.43,157.46,157.37,157.43,12987.0,151.2528,151.2817,151.1952,151.2528,12987.0
2023-09-08 15:40:00,157.43,157.49,157.41,157.48,23723.0,151.2528,151.3105,151.2336,151.3009,23723.0
2023-09-08 15:45:00,157.49,157.51,157.45,157.47,13922.0,151.3105,151.3297,151.2721,151.2913,13922.0
2023-09-08 15:50:00,157.47,157.48,157.39,157.42,11039.0,151.2913,151.3009,151.2144,151.2432,11039.0
2023-09-08 15:55:00,157.42,157.59,157.42,157.59,31274.0,151.2432,151.4066,151.2432,151.4066,31274.0
2023-09-11 09:30:00,158.17,158.47,158.17,158.34,28982.0,151.9638,152.252,151.9638,152.1271,28982.0
2023-09-11 09:35:00,158.37,158.46,158.37,158.42,31394.0,152.156,152.2424,152.156,152.204,31394.0
2023-09-11 09:40:00,158.4,158.41,158.27,158.29,33913.0,152.1848,152.1944,152.0599,152.0791,33913.0
2023-09-11 09:45:00,158.3,158.3,158.1,158.12,15167.0,152.0887,152.0887,151.8965,151.9158,15167.0
2023-09-11 09:50:00,158.12,158.12,157.98,157.99,9459.0,151.9158,151.9158,151.7813,151.7909,9459.0
2023-09-11 09:55:00,158.01,158.04,157.85,157.86,6007.0,151.8101,151.8389,151.6564,151.666,6007.0
2023-09-11 10:00:00,157.87,157.88,157.79,157.79,4925.0,151.6756,151.6852,151.5987,151.5987,4925.0
2023-09-11 10:05:00,157.74,157.91,157.74,157.91,4541.0,151.5507,151.714,151.5507,151.714,4541.0
2023-09-11 10:10:00,157.92,158.04,157.89,158.03,16009.0,151.7236,151.8389,151.6948,151.8293,16009.0
2023-09-11 10:15:00,158.04,158.22,158.03,158.22,5395.0,151.8389,152.0118,151.8293,152.0118,5395.0
2023-09-11 10:20:00,158.22,158.36,158.2,158.33,129400.0,152.0118,152.1463,151.9926,152.1175,129400.0
2023-09-11 10:25:00,158.33,158.42,158.33,158.41,9308.0,152.1175,152.204,152.1175,152.1944,9308.0
2023-09-11 10:30:00,158.41,158.42,158.18,158.18,11944.0,152.1944,152.204,151.9734,151.9734,11944.0
2023-09-11 10:35:00,158.18,158.21,158.12,158.13,5122.0,151.9734,152.0022,151.9158,151.9254,5122.0
2023-09-11 10:40:00,158.12,158.22,158.11,158.14,3539.0,151.9158,152.0118,151.9062,151.935,3539.0
2023-09-11 10:45:00,158.15,158.17,158.1,158.12,13564.0,151.9446,151.9638,151.8965,151.9158,13564.0
2023-09-11 10:50:00,158.13,158.15,158.07,158.07,9876.0,151.9254,151.9446,151.8677,151.8677,9876.0
2023-09-11 10:55:00,158.04,158.05,157.93,157.99,17277.0,151.8389,151.8485,151.7332,151.7909,17277.0
2023-09-11 11:00:00,157.97,157.97,157.76,157.78,2594.0,151.7716,151.7716,151.5699,151.5891,2594.0
2023-09-11 11:05:00,157.83,157.86,157.77,157.78,4343.0,151.6371,151.666,151.5795,151.5891,4343.0
2023-09-11 11:10:00,157.75,157.8,157.73,157.8,6264.0,151.5603,151.6083,151.5411,151.6083,6264.0
2023-09-11 11:15:00,157.79,157.79,157.75,157.77,5382.0,151.5987,151.5987,151.5603,151.5795,5382.0
2023-09-11 11:20:00,157.76,157.8,157.73,157.76,7752.0,151.5699,151.6083,151.5411,151.5699,7752.0
2023-09-11 11:25:00,157.77,157.88,157.77,157.82,14481.0,151.5795,151.6852,151.5795,151.6275,14481.0
2023-09-11 11:30:00,157.81,157.81,157.74,157.74,3253.0,151.6179,151.6179,151.5507,151.5507,3253.0
2023-09-11 11:35:00,157.74,157.77,157.71,157.75,13133.0,151.5507,151.5795,151.5218,151.5603,13133.0
2023-09-11 11:40:00,157.76,157.78,157.64,157.68,3459.0,151.5699,151.5891,151.4546,151.493,3459.0
2023-09-11 11:45:00,157.66,157.73,157.66,157.7,5122.0,151.4738,151.5411,151.4738,151.5122,5122.0
2023-09-11 11:50:00,157.7,157.74,157.66,157.73,12385.0,151.5122,151.5507,151.4738,151.5411,12385.0
2023-09-11 11:55:00,157.74,157.77,157.72,157.76,17919.0,151.5507,151.5795,151.5315,151.5699,17919.0
2023-09-11 12:00:00,157.76,157.81,157.75,157.8,51467.0,151.5699,151.6179,151.5603,151.6083,51467.0
2023-09-11 12:05:00,157.79,158.0,157.79,157.97,25473.0,151.5987,151.8005,151.5987,151.7716,25473.0
2023-09-11 12:10:00,157.97,157.99,157.96,157.98,4673.0,151.7716,151.7909,151.762,151.7813,4673.0
2023-09-11 12:15:00,158.01,158.04,157.98,157.98,1454.0,151.8101,151.8389,151.7813,151.7813,1454.0
2023-09-11 12:20:00,157.96,157.99,157.94,157.95,11732.0,151.762,151.7909,151.7428,151.7524,11732.0
2023-09-11 12:25:00,157.95,158.07,157.95,158.04,38048.0,151.7524,151.8677,151.7524,151.8389,38048.0
2023-09-11 12:30:00,158.04,158.07,158.0,158.05,42989.0,151.8389,151.8677,151.8005,151.8485,42989.0
2023-09-11 12:35:00,158.06,158.06,158.03,158.04,15400.0,151.8581,151.8581,151.8293,151.8389,15400.0
2023-09-11 12:40:00,158.04,158.07,158.03,158.06,10346.0,151.8389,151.8677,151.8293,151.8581,10346.0
2023-09-11 12:45:00,158.05,158.09,158.05,158.07,7695.0,151.8485,151.8869,151.8485,151.8677,7695.0
2023-09-11 12:50:00,158.06,158.1,158.04,158.09,8739.0,151.8581,151.8965,151.8389,151.8869,8739.0
2023-09-11 12:55:00,158.08,158.1,158.07,158.09,1942.0,151.8773,151.8965,151.8677,151.8869,1942.0
2023-09-11 13:00:00,158.1,158.1,158.01,158.06,5906.0,151.8965,151.8965,151.8101,151.8581,5906.0
2023-09-11 13:05:00,158.04,158.08,158.02,158.03,3977.0,151.8389,151.8773,151.8197,151.8293,3977.0
2023-09-11 13:10:00,158.06,158.06,158.02,158.04,3036.0,151.8581,151.8581,151.8197,151.8389,3036.0
2023-09-11 13:15:00,158.04,158.07,158.04,158.06,1441.0,151.8389,151.8677,151.8389,151.8581,1441.0
2023-09-11 13:20:00,158.09,158.12,158.08,158.09,13766.0,151.8869,151.9158,151.8773,151.8869,13766.0
2023-09-11 13:25:00,158.09,158.11,158.07,158.11,7655.0,151.8869,151.9062,151.8677,151.9062,7655.0
2023-09-11 13:30:00,158.11,158.11,158.05,158.1,4898.0,151.9062,151.9062,151.8485,151.8965,4898.0
2023-09-11 13:35:00,158.13,158.15,158.09,158.13,5085.0,151.9254,151.9446,151.8869,151.9254,5085.0
2023-09-11 13:40:00,158.13,158.14,158.06,158.06,2250.0,151.9254,151.935,151.8581,151.8581,2250.0
2023-09-11 13:45:00,158.04,158.05,157.98,157.98,3322.0,151.8389,151.8485,151.7813,151.7813,3322.0
2023-09-11 13:50:00,157.98,158.0,157.98,157.98,6189.0,151.7813,151.8005,151.7813,151.7813,6189.0
2023-09-11 13:55:00,157.98,157.99,157.95,157.99,5455.0,151.7813,151.7909,151.7524,151.7909,5455.0
2023-09-11 14:00:00,157.97,157.97,157.9,157.9,5814.0,151.7716,151.7716,151.7044,151.7044,5814.0
2023-09-11 14:05:00,157.9,157.93,157.89,157.93,13001.0,151.7044,151.7332,151.6948,151.7332,13001.0
2023-09-11 14:10:00,157.91,157.96,157.9,157.95,5023.0,151.714,151.762,151.7044,151.7524,5023.0
2023-09-11 14:15:00,157.94,157.97,157.92,157.97,4994.0,151.7428,151.7716,151.7236,151.7716,4994.0
2023-09-11 14:20:00,157.95,157.96,157.91,157.93,9846.0,151.7524,151.762,151.714,151.7332,9846.0
2023-09-11 14:25:00,157.89,157.91,157.89,157.91,6098.0,151.6948,151.714,151.6948,151.714,6098.0
2023-09-11 14:30:00,157.93,157.97,157.92,157.95,10364.0,151.7332,151.7716,151.7236,151.7524,10364.0
2023-09-11 14:35:00,157.94,158.0,157.94,157.96,17753.0,151.7428,151.8005,151.7428,151.762,17753.0
2023-09-11 14:40:00,157.97,157.97,157.91,157.96,54411.0,151.7716,151.7716,151.714,151.762,54411.0
2023-09-11 14:45:00,157.95,158.0,157.93,157.98,10238.0,151.7524,151.8005,151.7332,151.7813,10238.0
2023-09-11 14:50:00,157.99,158.0,157.93,157.95,6045.0,151.7909,151.8005,151.7332,151.7524,6045.0
2023-09-11 14:55:00,157.96,157.96,157.92,157.95,4003.0,151.762,151.762,151.7236,151.7524,4003.0
2023-09-11 15:00:00,157.95,157.98,157.94,157.96,5795.0,151.7524,151.7813,151.7428,151.762,5795.0
2023-09-11 15:05:00,157.97,157.99,157.95,157.98,3209.0,151.7716,151.7909,151.7524,151.7813,3209.0
2023-09-11 15:10:00,157.97,157.99,157.9,157.92,9689.0,151.7716,151.7909,151.7044,151.7236,9689.0
2023-09-11 15:15:00,157.92,157.92,157.85,157.89,6415.0,151.7236,151.7236,151.6564,151.6948,6415.0
2023-09-11 15:20:00,157.89,157.95,157.89,157.94,11467.0,151.6948,151.7524,151.6948,151.7428,11467.0
2023-09-11 15:25:00,157.96,157.98,157.89,157.92,15315.0,151.762,151.7813,151.6948,151.7236,15315.0
2023-09-11 15:30:00,157.91,157.91,157.85,157.88,13464.0,151.714,151.714,151.6564,151.6852,13464.0
2023-09-11 15:35:00,157.85,157.88,157.83,157.86,4395.0,151.6564,151.6852,151.6371,151.666,4395.0
2023-09-11 15:40:00,157.86,157.91,157.85,157.87,12216.0,151.666,151.714,151.6564,151.6756,12216.0
2023-09-11 15:45:00,157.87,157.87,157.82,157.84,16224.0,151.6756,151.6756,151.6275,151.6467,16224.0
2023-09-11 15:50:00,157.82,157.83,157.78,157.83,16822.0,151.6275,151.6371,151.5891,151.6371,16822.0
2023-09-11 15:55:00,157.82,157.95,157.8,157.95,24984.0,151.6275,151.7524,151.6083,151.7524,24984.0
2023-09-12 09:30:00,157.64,157.97,157.64,157.97,49658.0,151.4546,151.7716,151.4546,151.7716,49658.0
2023-09-12 09:35:00,158.03,158.19,158.03,158.1,8067.0,151.8293,151.983,151.8293,151.8965,8067.0
2023-09-12 09:40:00,158.11,158.18,157.97,158.04,14307.0,151.9062,151.9734,151.7716,151.8389,14307.0
2023-09-12 09:45:00,158.06,158.09,157.93,157.96,13331.0,151.8581,151.8869,151.7332,151.762,13331.0
2023-09-12 09:50:00,157.93,157.99,157.91,157.97,5677.0,151.7332,151.7909,151.714,151.7716,5677.0
2023-09-12 09:55:00,157.97,158.03,157.95,158.03,3148.0,151.7716,151.8293,151.7524,151.8293,3148.0
2023-09-12 10:00:00,158.03,158.11,158.02,158.02,65452.0,151.8293,151.9062,151.8197,151.8197,65452.0
2023-09-12 10:05:00,157.97,157.97,157.82,157.83,8061.0,151.7716,151.7716,151.6275,151.6371,8061.0
2023-09-12 10:10:00,157.85,157.98,157.85,157.96,5099.0,151.6564,151.7813,151.6564,151.762,5099.0
2023-09-12 10:15:00,157.96,157.96,157.86,157.92,10264.0,151.762,151.762,151.666,151.7236,10264.0
2023-09-12 10:20:00,157.91,157.91,157.81,157.83,7517.0,151.714,151.714,151.6179,151.6371,7517.0
2023-09-12 10:25:00,157.82,157.88,157.78,157.87,16230.0,151.6275,151.6852,151.5891,151.6756,16230.0
2023-09-12 10:30:00,157.85,157.96,157.81,157.96,24034.0,151.6564,151.762,151.6179,151.762,24034.0
2023-09-12 10:35:00,157.95,157.98,157.9,157.93,8345.0,151.7524,151.7813,151.7044,151.7332,8345.0
2023-09-12 10:40:00,157.92,158.06,157.91,158.03,5523.0,151.7236,151.8581,151.714,151.8293,5523.0
2023-09-12 10:45:00,158.0,158.08,157.96,157.97,7768.0,151.8005,151.8773,151.762,151.7716,7768.0
2023-09-12 10:50:00,157.97,158.01,157.95,157.99,7841.0,151.7716,151.8101,151.7524,151.7909,7841.0
2023-09-12 10:55:00,158.01,158.05,157.93,157.95,6060.0,151.8101,151.8485,151.7332,151.7524,6060.0
2023-09-12 11:00:00,157.95,158.07,157.94,158.07,14303.0,151.7524,151.8677,151.7428,151.8677,14303.0
2023-09-12 11:05:00,158.09,158.1,158.01,158.03,8801.0,151.8869,151.8965,151.8101,151.8293,8801.0
2023-09-12 11:10:00,158.05,158.15,158.03,158.12,5861.0,151.8485,151.9446,151.8293,151.9158,5861.0
2023-09-12 11:15:00,158.12,158.17,158.11,158.13,5795.0,151.9158,151.9638,151.9062,151.9254,5795.0
2023-09-12 11:20:00,158.15,158.24,158.15,158.2,6425.0,151.9446,152.0311,151.9446,151.9926,6425.0
2023-09-12 11:25:00,158.21,158.27,158.19,158.27,9502.0,152.0022,152.0599,151.983,152.0599,9502.0
2023-09-12 11:30:00,158.27,158.31,158.26,158.29,7866.0,152.0599,152.0983,152.0503,152.0791,7866.0
2023-09-12 11:35:00,158.29,158.32,158.28,158.29,8971.0,152.0791,152.1079,152.0695,152.0791,8971.0
2023-09-12 11:40:00,158.29,158.33,158.29,158.31,7086.0,152.0791,152.1175,152.0791,152.0983,7086.0
2023-09-12 11:45:00,158.3,158.38,158.3,158.38,1736.0,152.0887,152.1656,152.0887,152.1656,1736.0
2023-09-12 11:50:00,158.38,158.43,158.37,158.42,5654.0,152.1656,152.2136,152.156,152.204,5654.0
2023-09-12 11:55:00,158.43,158.46,158.41,158.45,7631.0,152.2136,152.2424,152.1944,152.2328,7631.0
2023-09-12 12:00:00,158.46,158.52,158.46,158.49,8338.0,152.2424,152.3001,152.2424,152.2712,8338.0
2023-09-12 12:05:00,158.49,158.5,158.45,158.49,6016.0,152.2712,152.2809,152.2328,152.2712,6016.0
2023-09-12 12:10:00,158.48,158.53,158.46,158.49,28727.0,152.2616,152.3097,152.2424,152.2712,28727.0
2023-09-12 12:15:00,158.49,158.53,158.49,158.5,3972.0,152.2712,152.3097,152.2712,152.2809,3972.0
2023-09-12 12:20:00,158.52,158.55,158.5,158.55,8801.0,152.3001,152.3289,152.2809,152.3289,8801.0
2023-09-12 12:25:00,158.56,158.56,158.49,158.51,4814.0,152.3385,152.3385,152.2712,152.2905,4814.0
2023-09-12 12:30:00,158.5,158.5,158.44,158.44,4365.0,152.2809,152.2809,152.2232,152.2232,4365.0
2023-09-12 12:35:00,158.42,158.46,158.42,158.46,3968.0,152.204,152.2424,152.204,152.2424,3968.0
2023-09-12 12:40:00,158.46,158.5,158.45,158.5,6274.0,152.2424,152.2809,152.2328,152.2809,6274.0
2023-09-12 12:45:00,158.5,158.53,158.49,158.53,14759.0,152.2809,152.3097,152.2712,152.3097,14759.0
2023-09-12 12:50:00,158.53,158.54,158.49,158.52,7994.0,152.3097,152.3193,152.2712,152.3001,7994.0
2023-09-12 12:55:00,158.52,158.53,158.48,158.52,4608.0,152.3001,152.3097,152.2616,152.3001,4608.0
2023-09-12 13:00:00,158.53,158.6,158.49,158.57,5928.0,152.3097,152.3769,152.2712,152.3481,5928.0
2023-09-12 13:05:00,158.58,158.6,158.57,158.59,8282.0,152.3577,152.3769,152.3481,152.3673,8282.0
2023-09-12 13:10:00,158.59,158.65,158.59,158.62,5099.0,152.3673,152.425,152.3673,152.3961,5099.0
2023-09-12 13:15:00,158.62,158.66,158.62,158.66,5646.0,152.3961,152.4346,152.3961,152.4346,5646.0
2023-09-12 13:20:00,158.67,158.87,158.67,158.86,17804.0,152.4442,152.6363,152.4442,152.6267,17804.0
2023-09-12 13:25:00,158.87,158.87,158.81,158.84,4761.0,152.6363,152.6363,152.5787,152.6075,4761.0
2023-09-12 13:30:00,158.86,158.89,158.85,158.87,13101.0,152.6267,152.6555,152.6171,152.6363,13101.0
2023-09-12 13:35:00,158.87,158.87,158.76,158.79,7804.0,152.6363,152.6363,152.5306,152.5595,7804.0
2023-09-12 13:40:00,158.8,158.8,158.68,158.68,5904.0,152.5691,152.5691,152.4538,152.4538,5904.0
2023-09-12 13:45:00,158.67,158.69,158.6,158.63,7187.0,152.4442,152.4634,152.3769,152.4058,7187.0
2023-09-12 13:50:00,158.66,158.68,158.64,158.64,8601.0,152.4346,152.4538,152.4154,152.4154,8601.0
2023-09-12 13:55:00,158.65,158.66,158.57,158.58,5974.0,152.425,152.4346,152.3481,152.3577,5974.0
2023-09-12 14:00:00,158.56,158.56,158.52,158.52,5454.0,152.3385,152.3385,152.3001,152.3001,5454.0
2023-09-12 14:05:00,158.51,158.52,158.49,158.51,41151.0,152.2905,152.3001,152.2712,152.2905,41151.0
2023-09-12 14:10:00,158.51,158.56,158.5,158.52,6228.0,152.2905,152.3385,152.2809,152.3001,6228.0
2023-09-12 14:15:00,158.51,158.56,158.49,158.56,12585.0,152.2905,152.3385,152.2712,152.3385,12585.0
2023-09-12 14:20:00,158.56,158.56,158.5,158.51,6749.0,152.3385,152.3385,152.2809,152.2905,6749.0
2023-09-12 14:25:00,158.5,158.53,158.49,158.51,5888.0,152.2809,152.3097,152.2712,152.2905,5888.0
2023-09-12 14:30:00,158.5,158.53,158.46,158.48,13149.0,152.2809,152.3097,152.2424,152.2616,13149.0
2023-09-12 14:35:00,158.47,158.48,158.45,158.46,12017.0,152.252,152.2616,152.2328,152.2424,12017.0
2023-09-12 14:40:00,158.49,158.49,158.42,158.43,11473.0,152.2712,152.2712,152.204,152.2136,11473.0
2023-09-12 14:45:00,158.42,158.46,158.38,158.4,8459.0,152.204,152.2424,152.1656,152.1848,8459.0
2023-09-12 14:50:00,158.38,158.39,158.26,158.26,4525.0,152.1656,152.1752,152.0503,152.0503,4525.0
2023-09-12 14:55:00,158.26,158.34,158.25,158.28,10945.0,152.0503,152.1271,152.0407,152.0695,10945.0
2023-09-12 15:00:00,158.26,158.26,158.18,158.2,8346.0,152.0503,152.0503,151.9734,151.9926,8346.0
2023-09-12 15:05:00,158.19,158.23,158.17,158.22,17399.0,151.983,152.0214,151.9638,152.0118,17399.0
2023-09-12 15:10:00,158.21,158.24,158.18,158.18,18062.0,152.0022,152.0311,151.9734,151.9734,18062.0
2023-09-12 15:15:00,158.18,158.18,158.11,158.12,16316.0,151.9734,151.9734,151.9062,151.9158,16316.0
2023-09-12 15:20:00,158.13,158.15,158.0,158.02,4998.0,151.9254,151.9446,151.8005,151.8197,4998.0
2023-09-12 15:25:00,158.01,158.06,158.0,158.05,9871.0,151.8101,151.8581,151.8005,151.8485,9871.0
2023-09-12 15:30:00,158.06,158.13,158.06,158.11,5350.0,151.8581,151.9254,151.8581,151.9062,5350.0
2023-09-12 15:35:00,158.11,158.14,158.09,158.1,10113.0,151.9062,151.935,151.8869,151.8965,10113.0
2023-09-12 15:40:00,158.13,158.17,158.1,158.14,13843.0,151.9254,151.9638,151.8965,151.935,13843.0
2023-09-12 15:45:00,158.14,158.16,158.06,158.09,22629.0,151.935,151.9542,151.8581,151.8869,22629.0
2023-09-12 15:50:00,158.12,158.24,158.1,158.21,34522.0,151.9158,152.0311,151.8965,152.0022,34522.0
2023-09-12 15:55:00,158.2,158.22,158.12,158.17,134856.0,151.9926,152.0118,151.9158,151.9638,134856.0
2023-09-13 09:30:00,158.25,158.66,158.25,158.49,46261.0,152.0407,152.4346,152.0407,152.2712,46261.0
2023-09-13 09:35:00,158.58,158.58,158.28,158.41,12154.0,152.3577,152.3577,152.0695,152.1944,12154.0
2023-09-13 09:40:00,158.36,158.41,158.04,158.11,15989.0,152.1463,152.1944,151.8389,151.9062,15989.0
2023-09-13 09:45:00,158.14,158.18,158.06,158.08,45351.0,151.935,151.9734,151.8581,151.8773,45351.0
2023-09-13 09:50:00,158.09,158.13,157.98,158.13,17508.0,151.8869,151.9254,151.7813,151.9254,17508.0
2023-09-13 09:55:00,158.12,158.25,158.07,158.25,4919.0,151.9158,152.0407,151.8677,152.0407,4919.0
2023-09-13 10:00:00,158.26,158.32,158.12,158.14,4302.0,152.0503,152.1079,151.9158,151.935,4302.0
2023-09-13 10:05:00,158.1,158.1,157.98,158.03,79000.0,151.8965,151.8965,151.7813,151.8293,79000.0
2023-09-13 10:10:00,158.05,158.08,157.96,157.97,6492.0,151.8485,151.8773,151.762,151.7716,6492.0
2023-09-13 10:15:00,157.97,157.97,157.86,157.87,29249.0,151.7716,151.7716,151.666,151.6756,29249.0
2023-09-13 10:20:00,157.86,157.96,157.86,157.94,17244.0,151.666,151.762,151.666,151.7428,17244.0
2023-09-13 10:25:00,157.93,157.98,157.91,157.95,12089.0,151.7332,151.7813,151.714,151.7524,12089.0
2023-09-13 10:30:00,157.93,158.04,157.93,158.04,18712.0,151.7332,151.8389,151.7332,151.8389,18712.0
2023-09-13 10:35:00,158.03,158.16,158.03,158.16,11442.0,151.8293,151.9542,151.8293,151.9542,11442.0
2023-09-13 10:40:00,158.18,158.22,158.16,158.18,6439.0,151.9734,152.0118,151.9542,151.9734,6439.0
2023-09-13 10:45:00,158.19,158.2,158.12,158.16,4122.0,151.983,151.9926,151.9158,151.9542,4122.0
2023-09-13 10:50:00,158.16,158.31,158.16,158.3,17237.0,151.9542,152.0983,151.9542,152.0887,17237.0
2023-09-13 10:55:00,158.31,158.34,158.28,158.3,11263.0,152.0983,152.1271,152.0695,152.0887,11263.0
2023-09-13 11:00:00,158.31,158.32,158.21,158.28,7032.0,152.0983,152.1079,152.0022,152.0695,7032.0
2023-09-13 11:05:00,158.31,158.32,158.23,158.27,9485.0,152.0983,152.1079,152.0214,152.0599,9485.0
2023-09-13 11:10:00,158.28,158.34,158.27,158.32,5781.0,152.0695,152.1271,152.0599,152.1079,5781.0
2023-09-13 11:15:00,158.34,158.34,158.22,158.22,3933.0,152.1271,152.1271,152.0118,152.0118,3933.0
2023-09-13 11:20:00,158.2,158.24,158.16,158.23,6884.0,151.9926,152.0311,151.9542,152.0214,6884.0
2023-09-13 11:25:00,158.26,158.29,158.24,158.27,4112.0,152.0503,152.0791,152.0311,152.0599,4112.0
2023-09-13 11:30:00,158.28,158.28,158.21,158.21,3289.0,152.0695,152.0695,152.0022,152.0022,3289.0
2023-09-13 11:35:00,158.22,158.24,158.16,158.18,2134.0,152.0118,152.0311,151.9542,151.9734,2134.0
2023-09-13 11:40:00,158.19,158.24,158.14,158.22,7646.0,151.983,152.0311,151.935,152.0118,7646.0
2023-09-13 11:45:00,158.23,158.24,158.17,158.18,4749.0,152.0214,152.0311,151.9638,151.9734,4749.0
2023-09-13 11:50:00,158.18,158.18,158.04,158.07,10193.0,151.9734,151.9734,151.8389,151.8677,10193.0
2023-09-13 11:55:00,158.09,158.17,158.04,158.15,4257.0,151.8869,151.9638,151.8389,151.9446,4257.0
2023-09-13 12:00:00,158.16,158.17,158.08,158.1,13286.0,151.9542,151.9638,151.8773,151.8965,13286.0
2023-09-13 12:05:00,158.11,158.13,158.1,158.1,4522.0,151.9062,151.9254,151.8965,151.8965,4522.0
2023-09-13 12:10:00,158.09,158.11,158.05,158.05,22884.0,151.8869,151.9062,151.8485,151.8485,22884.0
2023-09-13 12:15:00,158.01,158.16,158.01,158.14,2842.0,151.8101,151.9542,151.8101,151.935,2842.0
2023-09-13 12:20:00,158.14,158.16,158.12,158.12,5454.0,151.935,151.9542,151.9158,151.9158,5454.0
2023-09-13 12:25:00,158.11,158.16,158.11,158.11,5701.0,151.9062,151.9542,151.9062,151.9062,5701.0
2023-09-13 12:30:00,158.14,158.17,158.06,158.11,7453.0,151.935,151.9638,151.8581,151.9062,7453.0
2023-09-13 12:35:00,158.12,158.12,157.99,157.99,3873.0,151.9158,151.9158,151.7909,151.7909,3873.0
2023-09-13 12:40:00,157.98,157.98,157.92,157.97,3809.0,151.7813,151.7813,151.7236,151.7716,3809.0
2023-09-13 12:45:00,157.94,158.04,157.92,158.01,2661.0,151.7428,151.8389,151.7236,151.8101,2661.0
2023-09-13 12:50:00,158.02,158.08,158.0,158.07,4385.0,151.8197,151.8773,151.8005,151.8677,4385.0
2023-09-13 12:55:00,158.08,158.12,158.06,158.09,2575.0,151.8773,151.9158,151.8581,151.8869,2575.0
2023-09-13 13:00:00,158.09,158.14,158.04,158.04,4075.0,151.8869,151.935,151.8389,151.8389,4075.0
2023-09-13 13:05:00,158.05,158.06,158.03,158.03,1200.0,151.8485,151.8581,151.8293,151.8293,1200.0
2023-09-13 13:10:00,158.05,158.05,158.01,158.03,4179.0,151.8485,151.8485,151.8101,151.8293,4179.0
2023-09-13 13:15:00,158.03,158.08,158.03,158.06,2403.0,151.8293,151.8773,151.8293,151.8581,2403.0
2023-09-13 13:20:00,158.03,158.08,158.02,158.08,5067.0,151.8293,151.8773,151.8197,151.8773,5067.0
2023-09-13 13:25:00,158.09,158.09,158.02,158.02,28129.0,151.8869,151.8869,151.8197,151.8197,28129.0
2023-09-13 13:30:00,158.03,158.09,157.99,158.07,2018.0,151.8293,151.8869,151.7909,151.8677,2018.0
2023-09-13 13:35:00,158.08,158.08,158.0,158.02,4698.0,151.8773,151.8773,151.8005,151.8197,4698.0
2023-09-13 13:40:00,158.02,158.05,158.01,158.05,4305.0,151.8197,151.8485,151.8101,151.8485,4305.0
2023-09-13 13:45:00,158.05,158.06,157.99,158.0,4600.0,151.8485,151.8581,151.7909,151.8005,4600.0
2023-09-13 13:50:00,158.0,158.02,157.99,158.0,2616.0,151.8005,151.8197,151.7909,151.8005,2616.0
2023-09-13 13:55:00,157.97,158.0,157.96,157.99,6281.0,151.7716,151.8005,151.762,151.7909,6281.0
2023-09-13 14:00:00,157.98,158.0,157.93,157.93,11247.0,151.7813,151.8005,151.7332,151.7332,11247.0
2023-09-13 14:05:00,157.9,157.92,157.86,157.91,13677.0,151.7044,151.7236,151.666,151.714,13677.0
2023-09-13 14:10:00,157.95,157.97,157.93,157.93,7187.0,151.7524,151.7716,151.7332,151.7332,7187.0
2023-09-13 14:15:00,157.92,157.92,157.85,157.87,8359.0,151.7236,151.7236,151.6564,151.6756,8359.0
2023-09-13 14:20:00,157.88,157.88,157.81,157.87,63263.0,151.6852,151.6852,151.6179,151.6756,63263.0
2023-09-13 14:25:00,157.88,157.89,157.84,157.88,4931.0,151.6852,151.6948,151.6467,151.6852,4931.0
2023-09-13 14:30:00,157.88,157.88,157.81,157.83,18316.0,151.6852,151.6852,151.6179,151.6371,18316.0
2023-09-13 14:35:00,157.83,157.9,157.82,157.88,10247.0,151.6371,151.7044,151.6275,151.6852,10247.0
2023-09-13 14:40:00,157.89,157.91,157.82,157.82,4557.0,151.6948,151.714,151.6275,151.6275,4557.0
2023-09-13 14:45:00,157.81,157.83,157.72,157.72,21184.0,151.6179,151.6371,151.5315,151.5315,21184.0
2023-09-13 14:50:00,157.73,157.75,157.47,157.48,19358.0,151.5411,151.5603,151.2913,151.3009,19358.0
2023-09-13 14:55:00,157.47,157.61,157.39,157.56,110198.0,151.2913,151.4258,151.2144,151.3777,110198.0
2023-09-13 15:00:00,157.57,157.58,157.38,157.38,13342.0,151.3873,151.397,151.2048,151.2048,13342.0
2023-09-13 15:05:00,157.36,157.42,157.33,157.38,11988.0,151.1856,151.2432,151.1568,151.2048,11988.0
2023-09-13 15:10:00,157.37,157.44,157.37,157.38,20855.0,151.1952,151.2624,151.1952,151.2048,20855.0
2023-09-13 15:15:00,157.37,157.49,157.37,157.47,9454.0,151.1952,151.3105,151.1952,151.2913,9454.0
2023-09-13 15:20:00,157.48,157.49,157.41,157.45,4589.0,151.3009,151.3105,151.2336,151.2721,4589.0
2023-09-13 15:25:00,157.46,157.5,157.45,157.49,6048.0,151.2817,151.3201,151.2721,151.3105,6048.0
2023-09-13 15:30:00,157.49,157.62,157.49,157.6,4828.0,151.3105,151.4354,151.3105,151.4162,4828.0
2023-09-13 15:35:00,157.61,157.68,157.58,157.67,7072.0,151.4258,151.493,151.397,151.4834,7072.0
2023-09-13 15:40:00,157.69,157.72,157.68,157.7,9083.0,151.5026,151.5315,151.493,151.5122,9083.0
2023-09-13 15:45:00,157.68,157.74,157.67,157.7,7348.0,151.493,151.5507,151.4834,151.5122,7348.0
2023-09-13 15:50:00,157.68,157.74,157.63,157.72,14518.0,151.493,151.5507,151.445,151.5315,14518.0
2023-09-13 15:55:00,157.72,157.83,157.71,157.78,61705.0,151.5315,151.6371,151.5218,151.5891,61705.0
2023-09-14 09:30:00,158.94,159.14,158.81,159.0,25818.0,152.7036,152.8957,152.5787,152.7612,25818.0
2023-09-14 09:35:00,159.04,159.21,159.01,159.02,5709.0,152.7997,152.963,152.7708,152.7804,5709.0
2023-09-14 09:40:00,158.99,159.02,158.75,158.75,9596.0,152.7516,152.7804,152.521,152.521,9596.0
2023-09-14 09:45:00,158.83,158.9,158.75,158.85,6653.0,152.5979,152.6652,152.521,152.6171,6653.0
2023-09-14 09:50:00,158.91,159.05,158.9,159.05,17846.0,152.6748,152.8093,152.6652,152.8093,17846.0
2023-09-14 09:55:00,159.0,159.21,159.0,159.21,12407.0,152.7612,152.963,152.7612,152.963,12407.0
2023-09-14 10:00:00,159.23,159.28,158.97,158.97,8919.0,152.9822,153.0302,152.7324,152.7324,8919.0
2023-09-14 10:05:00,158.94,159.0,158.88,158.9,10516.0,152.7036,152.7612,152.6459,152.6652,10516.0
2023-09-14 10:10:00,158.89,158.92,158.83,158.89,27271.0,152.6555,152.6844,152.5979,152.6555,27271.0
2023-09-14 10:15:00,158.86,158.9,158.82,158.89,12452.0,152.6267,152.6652,152.5883,152.6555,12452.0
2023-09-14 10:20:00,158.83,158.97,158.82,158.95,5354.0,152.5979,152.7324,152.5883,152.7132,5354.0
2023-09-14 10:25:00,158.93,158.95,158.83,158.95,182244.0,152.694,152.7132,152.5979,152.7132,182244.0
2023-09-14 10:30:00,158.96,158.98,158.93,158.97,39710.0,152.7228,152.742,152.694,152.7324,39710.0
2023-09-14 10:35:00,158.98,159.02,158.95,158.95,5108.0,152.742,152.7804,152.7132,152.7132,5108.0
2023-09-14 10:40:00,158.96,158.99,158.94,158.94,4964.0,152.7228,152.7516,152.7036,152.7036,4964.0
2023-09-14 10:45:00,158.97,159.02,158.97,159.02,2831.0,152.7324,152.7804,152.7324,152.7804,2831.0
2023-09-14 10:50:00,159.01,159.04,158.99,158.99,8750.0,152.7708,152.7997,152.7516,152.7516,8750.0
2023-09-14 10:55:00,159.02,159.09,159.02,159.09,3734.0,152.7804,152.8477,152.7804,152.8477,3734.0
2023-09-14 11:00:00,159.09,159.14,159.05,159.08,8670.0,152.8477,152.8957,152.8093,152.8381,8670.0
2023-09-14 11:05:00,159.08,159.08,159.01,159.03,6429.0,152.8381,152.8381,152.7708,152.7901,6429.0
2023-09-14 11:10:00,159.03,159.1,159.03,159.07,16100.0,152.7901,152.8573,152.7901,152.8285,16100.0
2023-09-14 11:15:00,159.09,159.09,158.98,159.02,3353.0,152.8477,152.8477,152.742,152.7804,3353.0
2023-09-14 11:20:00,159.02,159.03,158.96,159.0,9521.0,152.7804,152.7901,152.7228,152.7612,9521.0
2023-09-14 11:25:00,159.0,159.0,158.94,158.98,9088.0,152.7612,152.7612,152.7036,152.742,9088.0
2023-09-14 11:30:00,158.98,159.01,158.95,158.95,12059.0,152.742,152.7708,152.7132,152.7132,12059.0
2023-09-14 11:35:00,158.95,158.98,158.94,158.96,2961.0,152.7132,152.742,152.7036,152.7228,2961.0
2023-09-14 11:40:00,158.96,159.09,158.95,159.09,11316.0,152.7228,152.8477,152.7132,152.8477,11316.0
2023-09-14 11:45:00,159.07,159.1,159.06,159.1,2807.0,152.8285,152.8573,152.8189,152.8573,2807.0
2023-09-14 11:50:00,159.1,159.13,159.09,159.13,12844.0,152.8573,152.8861,152.8477,152.8861,12844.0
2023-09-14 11:55:00,159.11,159.12,159.09,159.1,9078.0,152.8669,152.8765,152.8477,152.8573,9078.0
2023-09-14 12:00:00,159.1,159.14,159.09,159.13,10757.0,152.8573,152.8957,152.8477,152.8861,10757.0
2023-09-14 12:05:00,159.13,159.14,159.09,159.1,7039.0,152.8861,152.8957,152.8477,152.8573,7039.0
2023-09-14 12:10:00,159.11,159.15,159.09,159.14,9517.0,152.8669,152.9053,152.8477,152.8957,9517.0
2023-09-14 12:15:00,159.14,159.24,159.14,159.23,4546.0,152.8957,152.9918,152.8957,152.9822,4546.0
2023-09-14 12:20:00,159.24,159.25,159.2,159.22,4215.0,152.9918,153.0014,152.9534,152.9726,4215.0
2023-09-14 12:25:00,159.21,159.26,159.2,159.25,37768.0,152.963,153.011,152.9534,153.0014,37768.0
2023-09-14 12:30:00,159.27,159.34,159.27,159.34,5927.0,153.0206,153.0879,153.0206,153.0879,5927.0
2023-09-14 12:35:00,159.35,159.36,159.32,159.34,3104.0,153.0975,153.1071,153.0687,153.0879,3104.0
2023-09-14 12:40:00,159.35,159.37,159.33,159.35,3218.0,153.0975,153.1167,153.0783,153.0975,3218.0
2023-09-14 12:45:00,159.35,159.36,159.3,159.36,3575.0,153.0975,153.1071,153.0495,153.1071,3575.0
2023-09-14 12:50:00,159.35,159.44,159.34,159.4,10249.0,153.0975,153.184,153.0879,153.1455,10249.0
2023-09-14 12:55:00,159.39,159.4,159.36,159.39,24229.0,153.1359,153.1455,153.1071,153.1359,24229.0
2023-09-14 13:00:00,159.38,159.42,159.37,159.39,2880.0,153.1263,153.1648,153.1167,153.1359,2880.0
2023-09-14 13:05:00,159.39,159.41,159.38,159.4,2086.0,153.1359,153.1551,153.1263,153.1455,2086.0
2023-09-14 13:10:00,159.4,159.46,159.39,159.44,3474.0,153.1455,153.2032,153.1359,153.184,3474.0
2023-09-14 13:15:00,159.44,159.44,159.41,159.43,6579.0,153.184,153.184,153.1551,153.1744,6579.0
2023-09-14 13:20:00,159.45,159.45,159.39,159.41,4161.0,153.1936,153.1936,153.1359,153.1551,4161.0
2023-09-14 13:25:00,159.4,159.42,159.39,159.42,6065.0,153.1455,153.1648,153.1359,153.1648,6065.0
2023-09-14 13:30:00,159.42,159.45,159.41,159.43,5047.0,153.1648,153.1936,153.1551,153.1744,5047.0
2023-09-14 13:35:00,159.45,159.46,159.42,159.45,4924.0,153.1936,153.2032,153.1648,153.1936,4924.0
2023-09-14 13:40:00,159.44,159.44,159.36,159.39,8671.0,153.184,153.184,153.1071,153.1359,8671.0
2023-09-14 13:45:00,159.37,159.37,159.32,159.32,8209.0,153.1167,153.1167,153.0687,153.0687,8209.0
2023-09-14 13:50:00,159.31,159.37,159.31,159.34,5432.0,153.0591,153.1167,153.0591,153.0879,5432.0
2023-09-14 13:55:00,159.35,159.35,159.31,159.33,6844.0,153.0975,153.0975,153.0591,153.0783,6844.0
2023-09-14 14:00:00,159.31,159.38,159.31,159.34,8340.0,153.0591,153.1263,153.0591,153.0879,8340.0
2023-09-14 14:05:00,159.34,159.4,159.33,159.37,2809.0,153.0879,153.1455,153.0783,153.1167,2809.0
2023-09-14 14:10:00,159.39,159.39,159.36,159.36,6851.0,153.1359,153.1359,153.1071,153.1071,6851.0
2023-09-14 14:15:00,159.37,159.38,159.34,159.35,12178.0,153.1167,153.1263,153.0879,153.0975,12178.0
2023-09-14 14:20:00,159.35,159.41,159.35,159.37,9748.0,153.0975,153.1551,153.0975,153.1167,9748.0
2023-09-14 14:25:00,159.37,159.41,159.36,159.39,11872.0,153.1167,153.1551,153.1071,153.1359,11872.0
2023-09-14 14:30:00,159.39,159.44,159.36,159.42,10825.0,153.1359,153.184,153.1071,153.1648,10825.0
2023-09-14 14:35:00,159.43,159.51,159.42,159.5,18462.0,153.1744,153.2512,153.1648,153.2416,18462.0
2023-09-14 14:40:00,159.49,159.57,159.49,159.55,5330.0,153.232,153.3089,153.232,153.2897,5330.0
2023-09-14 14:45:00,159.55,159.57,159.52,159.56,17972.0,153.2897,153.3089,153.2608,153.2993,17972.0
2023-09-14 14:50:00,159.56,159.56,159.51,159.53,9018.0,153.2993,153.2993,153.2512,153.2704,9018.0
2023-09-14 14:55:00,159.54,159.55,159.5,159.53,15675.0,153.28,153.2897,153.2416,153.2704,15675.0
2023-09-14 15:00:00,159.53,159.61,159.5,159.61,23786.0,153.2704,153.3473,153.2416,153.3473,23786.0
2023-09-14 15:05:00,159.62,159.65,159.59,159.59,5302.0,153.3569,153.3857,153.3281,153.3281,5302.0
2023-09-14 15:10:00,159.58,159.58,159.53,159.53,15291.0,153.3185,153.3185,153.2704,153.2704,15291.0
2023-09-14 15:15:00,159.53,159.54,159.5,159.52,9000.0,153.2704,153.28,153.2416,153.2608,9000.0
2023-09-14 15:20:00,159.51,159.54,159.46,159.46,15512.0,153.2512,153.28,153.2032,153.2032,15512.0
2023-09-14 15:25:00,159.45,159.48,159.43,159.45,13991.0,153.1936,153.2224,153.1744,153.1936,13991.0
2023-09-14 15:30:00,159.44,159.46,159.36,159.41,14582.0,153.184,153.2032,153.1071,153.1551,14582.0
2023-09-14 15:35:00,159.4,159.47,159.4,159.42,21100.0,153.1455,153.2128,153.1455,153.1648,21100.0
2023-09-14 15:40:00,159.42,159.51,159.42,159.5,7203.0,153.1648,153.2512,153.1648,153.2416,7203.0
2023-09-14 15:45:00,159.49,159.5,159.43,159.48,20822.0,153.232,153.2416,153.1744,153.2224,20822.0
2023-09-14 15:50:00,159.49,159.53,159.46,159.46,39646.0,153.232,153.2704,153.2032,153.2032,39646.0
2023-09-14 15:55:00,159.47,159.53,159.39,159.48,45583.0,153.2128,153.2704,153.1359,153.2224,45583.0
2023-09-15 09:30:00,158.82,159.05,158.71,159.05,17780.0,152.5883,152.8093,152.4826,152.8093,17780.0
2023-09-15 09:35:00,159.08,159.17,159.0,159.13,63790.0,152.8381,152.9246,152.7612,152.8861,63790.0
2023-09-15 09:40:00,159.13,159.21,159.05,159.2,15114.0,152.8861,152.963,152.8093,152.9534,15114.0
2023-09-15 09:45:00,159.19,159.22,159.07,159.12,17829.0,152.9438,152.9726,152.8285,152.8765,17829.0
2023-09-15 09:50:00,159.12,159.15,159.02,159.11,11336.0,152.8765,152.9053,152.7804,152.8669,11336.0
2023-09-15 09:55:00,159.11,159.14,159.06,159.12,15295.0,152.8669,152.8957,152.8189,152.8765,15295.0
2023-09-15 10:00:00,159.22,159.4,159.14,159.32,12714.0,152.9726,153.1455,152.8957,153.0687,12714.0
2023-09-15 10:05:00,159.34,159.43,159.25,159.27,14538.0,153.0879,153.1744,153.0014,153.0206,14538.0
2023-09-15 10:10:00,159.25,159.28,159.09,159.11,79405.0,153.0014,153.0302,152.8477,152.8669,79405.0
2023-09-15 10:15:00,159.11,159.11,159.01,159.11,6433.0,152.8669,152.8669,152.7708,152.8669,6433.0
2023-09-15 10:20:00,159.1,159.17,159.06,159.1,5923.0,152.8573,152.9246,152.8189,152.8573,5923.0
2023-09-15 10:25:00,159.1,159.14,159.07,159.08,7214.0,152.8573,152.8957,152.8285,152.8381,7214.0
2023-09-15 10:30:00,159.07,159.09,159.0,159.08,5201.0,152.8285,152.8477,152.7612,152.8381,5201.0
2023-09-15 10:35:00,159.06,159.13,159.0,159.07,34694.0,152.8189,152.8861,152.7612,152.8285,34694.0
2023-09-15 10:40:00,159.06,159.06,158.98,159.0,7728.0,152.8189,152.8189,152.742,152.7612,7728.0
2023-09-15 10:45:00,158.99,159.05,158.93,159.0,7964.0,152.7516,152.8093,152.694,152.7612,7964.0
2023-09-15 10:50:00,158.99,158.99,158.77,158.81,5007.0,152.7516,152.7516,152.5403,152.5787,5007.0
2023-09-15 10:55:00,158.81,158.81,158.62,158.65,2591.0,152.5787,152.5787,152.3961,152.425,2591.0
2023-09-15 11:00:00,158.67,158.67,158.51,158.55,3200.0,152.4442,152.4442,152.2905,152.3289,3200.0
2023-09-15 11:05:00,158.56,158.63,158.5,158.63,13764.0,152.3385,152.4058,152.2809,152.4058,13764.0
2023-09-15 11:10:00,158.66,158.66,158.6,158.6,7329.0,152.4346,152.4346,152.3769,152.3769,7329.0
2023-09-15 11:15:00,158.59,158.68,158.55,158.67,6386.0,152.3673,152.4538,152.3289,152.4442,6386.0
2023-09-15 11:20:00,158.71,158.78,158.69,158.76,9213.0,152.4826,152.5499,152.4634,152.5306,9213.0
2023-09-15 11:25:00,158.75,158.84,158.74,158.84,13964.0,152.521,152.6075,152.5114,152.6075,13964.0
2023-09-15 11:30:00,158.85,158.92,158.79,158.79,12739.0,152.6171,152.6844,152.5595,152.5595,12739.0
2023-09-15 11:35:00,158.79,158.81,158.75,158.78,9154.0,152.5595,152.5787,152.521,152.5499,9154.0
2023-09-15 11:40:00,158.81,158.88,158.78,158.87,12686.0,152.5787,152.6459,152.5499,152.6363,12686.0
2023-09-15 11:45:00,158.86,158.9,158.8,158.9,4246.0,152.6267,152.6652,152.5691,152.6652,4246.0
2023-09-15 11:50:00,158.91,158.92,158.84,158.87,13559.0,152.6748,152.6844,152.6075,152.6363,13559.0
2023-09-15 11:55:00,158.9,158.9,158.78,158.9,11992.0,152.6652,152.6652,152.5499,152.6652,11992.0
2023-09-15 12:00:00,158.87,158.89,158.83,158.85,7599.0,152.6363,152.6555,152.5979,152.6171,7599.0
2023-09-15 12:05:00,158.88,158.9,158.83,158.88,4307.0,152.6459,152.6652,152.5979,152.6459,4307.0
2023-09-15 12:10:00,158.88,158.89,158.8,158.85,5000.0,152.6459,152.6555,152.5691,152.6171,5000.0
2023-09-15 12:15:00,158.83,158.88,158.82,158.88,3271.0,152.5979,152.6459,152.5883,152.6459,3271.0
2023-09-15 12:20:00,158.87,158.9,158.86,158.88,8017.0,152.6363,152.6652,152.6267,152.6459,8017.0
2023-09-15 12:25:00,158.87,158.87,158.76,158.78,6719.0,152.6363,152.6363,152.5306,152.5499,6719.0
2023-09-15 12:30:00,158.76,158.8,158.75,158.79,1615.0,152.5306,152.5691,152.521,152.5595,1615.0
2023-09-15 12:35:00,158.79,158.82,158.74,158.81,7274.0,152.5595,152.5883,152.5114,152.5787,7274.0
2023-09-15 12:40:00,158.82,158.84,158.79,158.8,1915.0,152.5883,152.6075,152.5595,152.5691,1915.0
2023-09-15 12:45:00,158.78,158.79,158.73,158.78,2088.0,152.5499,152.5595,152.5018,152.5499,2088.0
2023-09-15 12:50:00,158.78,158.78,158.76,158.78,2448.0,152.5499,152.5499,152.5306,152.5499,2448.0
2023-09-15 12:55:00,158.71,158.73,158.65,158.7,1727.0,152.4826,152.5018,152.425,152.473,1727.0
2023-09-15 13:00:00,158.7,158.71,158.52,158.52,6109.0,152.473,152.4826,152.3001,152.3001,6109.0
2023-09-15 13:05:00,158.51,158.51,158.45,158.46,3023.0,152.2905,152.2905,152.2328,152.2424,3023.0
2023-09-15 13:10:00,158.45,158.45,158.35,158.4,6831.0,152.2328,152.2328,152.1367,152.1848,6831.0
2023-09-15 13:15:00,158.39,158.4,158.33,158.33,5035.0,152.1752,152.1848,152.1175,152.1175,5035.0
2023-09-15 13:20:00,158.33,158.35,158.25,158.27,25878.0,152.1175,152.1367,152.0407,152.0599,25878.0
2023-09-15 13:25:00,158.28,158.31,158.26,158.26,27301.0,152.0695,152.0983,152.0503,152.0503,27301.0
2023-09-15 13:30:00,158.27,158.31,158.16,158.3,17283.0,152.0599,152.0983,151.9542,152.0887,17283.0
2023-09-15 13:35:00,158.31,158.45,158.31,158.45,6324.0,152.0983,152.2328,152.0983,152.2328,6324.0
2023-09-15 13:40:00,158.47,158.58,158.42,158.58,14465.0,152.252,152.3577,152.204,152.3577,14465.0
2023-09-15 13:45:00,158.57,158.61,158.54,158.59,5515.0,152.3481,152.3865,152.3193,152.3673,5515.0
2023-09-15 13:50:00,158.58,158.61,158.54,158.58,3560.0,152.3577,152.3865,152.3193,152.3577,3560.0
2023-09-15 13:55:00,158.58,158.59,158.54,158.55,30148.0,152.3577,152.3673,152.3193,152.3289,30148.0
2023-09-15 14:00:00,158.56,158.56,158.42,158.49,26091.0,152.3385,152.3385,152.204,152.2712,26091.0
2023-09-15 14:05:00,158.49,158.49,158.39,158.4,11946.0,152.2712,152.2712,152.1752,152.1848,11946.0
2023-09-15 14:10:00,158.38,158.45,158.32,158.33,18838.0,152.1656,152.2328,152.1079,152.1175,18838.0
2023-09-15 14:15:00,158.34,158.4,158.34,158.38,74490.0,152.1271,152.1848,152.1271,152.1656,74490.0
2023-09-15 14:20:00,158.39,158.44,158.38,158.41,3904.0,152.1752,152.2232,152.1656,152.1944,3904.0
2023-09-15 14:25:00,158.39,158.43,158.36,158.4,13598.0,152.1752,152.2136,152.1463,152.1848,13598.0
2023-09-15 14:30:00,158.41,158.45,158.37,158.45,12126.0,152.1944,152.2328,152.156,152.2328,12126.0
2023-09-15 14:35:00,158.43,158.52,158.42,158.51,15867.0,152.2136,152.3001,152.204,152.2905,15867.0
2023-09-15 14:40:00,158.52,158.53,158.48,158.53,6630.0,152.3001,152.3097,152.2616,152.3097,6630.0
2023-09-15 14:45:00,158.53,158.61,158.53,158.6,46364.0,152.3097,152.3865,152.3097,152.3769,46364.0
2023-09-15 14:50:00,158.61,158.62,158.51,158.57,46125.0,152.3865,152.3961,152.2905,152.3481,46125.0
2023-09-15 14:55:00,158.56,158.67,158.56,158.67,82111.0,152.3385,152.4442,152.3385,152.4442,82111.0
2023-09-15 15:00:00,158.66,158.66,158.5,158.52,9710.0,152.4346,152.4346,152.2809,152.3001,9710.0
2023-09-15 15:05:00,158.52,158.52,158.43,158.47,22461.0,152.3001,152.3001,152.2136,152.252,22461.0
2023-09-15 15:10:00,158.47,158.5,158.46,158.49,7611.0,152.252,152.2809,152.2424,152.2712,7611.0
2023-09-15 15:15:00,158.48,158.54,158.47,158.5,8212.0,152.2616,152.3193,152.252,152.2809,8212.0
2023-09-15 15:20:00,158.49,158.49,158.41,158.41,8472.0,152.2712,152.2712,152.1944,152.1944,8472.0
2023-09-15 15:25:00,158.42,158.46,158.38,158.43,7870.0,152.204,152.2424,152.1656,152.2136,7870.0
2023-09-15 15:30:00,158.44,158.49,158.36,158.37,6501.0,152.2232,152.2712,152.1463,152.156,6501.0
2023-09-15 15:35:00,158.37,158.39,158.21,158.22,15129.0,152.156,152.1752,152.0022,152.0118,15129.0
2023-09-15 15:40:00,158.21,158.29,158.19,158.22,14149.0,152.0022,152.0791,151.983,152.0118,14149.0
2023-09-15 15:45:00,158.21,158.3,158.17,158.24,10650.0,152.0022,152.0887,151.9638,152.0311,10650.0
2023-09-15 15:50:00,158.25,158.36,158.19,158.31,39390.0,152.0407,152.1463,151.983,152.0983,39390.0
2023-09-15 15:55:00,158.31,158.36,158.18,158.31,166526.0,152.0983,152.1463,151.9734,152.0983,166526.0
2023-09-18 09:30:00,158.36,158.6,158.19,158.31,28114.0,152.1463,152.3769,151.983,152.0983,28114.0
2023-09-18 09:35:00,158.32,158.38,158.07,158.16,29575.0,152.1079,152.1656,151.8677,151.9542,29575.0
2023-09-18 09:40:00,158.29,158.31,157.89,157.94,24655.0,152.0791,152.0983,151.6948,151.7428,24655.0
2023-09-18 09:45:00,157.98,158.07,157.83,157.83,11117.0,151.7813,151.8677,151.6371,151.6371,11117.0
2023-09-18 09:50:00,157.81,157.98,157.73,157.9,11390.0,151.6179,151.7813,151.5411,151.7044,11390.0
2023-09-18 09:55:00,157.9,157.99,157.83,157.99,81265.0,151.7044,151.7909,151.6371,151.7909,81265.0
2023-09-18 10:00:00,158.0,158.18,158.0,158.07,33494.0,151.8005,151.9734,151.8005,151.8677,33494.0
2023-09-18 10:05:00,158.04,158.1,157.98,158.1,10015.0,151.8389,151.8965,151.7813,151.8965,10015.0
2023-09-18 10:10:00,158.09,158.21,158.09,158.11,5963.0,151.8869,152.0022,151.8869,151.9062,5963.0
2023-09-18 10:15:00,158.14,158.17,158.13,158.15,4266.0,151.935,151.9638,151.9254,151.9446,4266.0
2023-09-18 10:20:00,158.15,158.21,158.15,158.17,10222.0,151.9446,152.0022,151.9446,151.9638,10222.0
2023-09-18 10:25:00,158.22,158.26,158.16,158.2,156734.0,152.0118,152.0503,151.9542,151.9926,156734.0
2023-09-18 10:30:00,158.21,158.41,158.21,158.4,20031.0,152.0022,152.1944,152.0022,152.1848,20031.0
2023-09-18 10:35:00,158.42,158.47,158.32,158.34,27217.0,152.204,152.252,152.1079,152.1271,27217.0
2023-09-18 10:40:00,158.35,158.43,158.3,158.42,294117.0,152.1367,152.2136,152.0887,152.204,294117.0
2023-09-18 10:45:00,158.45,158.45,158.42,158.43,14895.0,152.2328,152.2328,152.204,152.2136,14895.0
2023-09-18 10:50:00,158.42,158.47,158.4,158.43,4577.0,152.204,152.252,152.1848,152.2136,4577.0
2023-09-18 10:55:00,158.44,158.48,158.41,158.41,4474.0,152.2232,152.2616,152.1944,152.1944,4474.0
2023-09-18 11:00:00,158.42,158.42,158.36,158.38,10658.0,152.204,152.204,152.1463,152.1656,10658.0
2023-09-18 11:05:00,158.33,158.36,158.31,158.32,33235.0,152.1175,152.1463,152.0983,152.1079,33235.0
2023-09-18 11:10:00,158.32,158.36,158.27,158.28,8926.0,152.1079,152.1463,152.0599,152.0695,8926.0
2023-09-18 11:15:00,158.27,158.35,158.26,158.34,3595.0,152.0599,152.1367,152.0503,152.1271,3595.0
2023-09-18 11:20:00,158.35,158.42,158.34,158.42,3547.0,152.1367,152.204,152.1271,152.204,3547.0
2023-09-18 11:25:00,158.41,158.44,158.38,158.44,10642.0,152.1944,152.2232,152.1656,152.2232,10642.0
2023-09-18 11:30:00,158.46,158.56,158.46,158.53,6662.0,152.2424,152.3385,152.2424,152.3097,6662.0
2023-09-18 11:35:00,158.53,158.58,158.5,158.58,9562.0,152.3097,152.3577,152.2809,152.3577,9562.0
2023-09-18 11:40:00,158.56,158.7,158.56,158.67,5103.0,152.3385,152.473,152.3385,152.4442,5103.0
2023-09-18 11:45:00,158.69,158.7,158.64,158.64,4956.0,152.4634,152.473,152.4154,152.4154,4956.0
2023-09-18 11:50:00,158.65,158.69,158.64,158.67,5282.0,152.425,152.4634,152.4154,152.4442,5282.0
2023-09-18 11:55:00,158.67,158.67,158.63,158.65,2149.0,152.4442,152.4442,152.4058,152.425,2149.0
2023-09-18 12:00:00,158.68,158.69,158.65,158.69,5782.0,152.4538,152.4634,152.425,152.4634,5782.0
2023-09-18 12:05:00,158.68,158.68,158.61,158.61,4957.0,152.4538,152.4538,152.3865,152.3865,4957.0
2023-09-18 12:10:00,158.62,158.63,158.6,158.62,2853.0,152.3961,152.4058,152.3769,152.3961,2853.0
2023-09-18 12:15:00,158.62,158.67,158.6,158.65,5082.0,152.3961,152.4442,152.3769,152.425,5082.0
2023-09-18 12:20:00,158.64,158.66,158.6,158.63,4326.0,152.4154,152.4346,152.3769,152.4058,4326.0
2023-09-18 12:25:00,158.62,158.64,158.62,158.62,2402.0,152.3961,152.4154,152.3961,152.3961,2402.0
2023-09-18 12:30:00,158.63,158.73,158.63,158.7,5356.0,152.4058,152.5018,152.4058,152.473,5356.0
2023-09-18 12:35:00,158.7,158.73,158.67,158.67,1215.0,152.473,152.5018,152.4442,152.4442,1215.0
2023-09-18 12:40:00,158.68,158.69,158.64,158.66,5537.0,152.4538,152.4634,152.4154,152.4346,5537.0
2023-09-18 12:45:00,158.65,158.66,158.63,158.66,2574.0,152.425,152.4346,152.4058,152.4346,2574.0
2023-09-18 12:50:00,158.68,158.69,158.62,158.63,99674.0,152.4538,152.4634,152.3961,152.4058,99674.0
2023-09-18 12:55:00,158.63,158.64,158.6,158.6,1766.0,152.4058,152.4154,152.3769,152.3769,1766.0
2023-09-18 13:00:00,158.61,158.66,158.61,158.62,3966.0,152.3865,152.4346,152.3865,152.3961,3966.0
2023-09-18 13:05:00,158.63,158.63,158.57,158.59,3724.0,152.4058,152.4058,152.3481,152.3673,3724.0
2023-09-18 13:10:00,158.57,158.59,158.54,158.58,1901.0,152.3481,152.3673,152.3193,152.3577,1901.0
2023-09-18 13:15:00,158.56,158.56,158.49,158.5,3417.0,152.3385,152.3385,152.2712,152.2809,3417.0
2023-09-18 13:20:00,158.54,158.61,158.52,158.6,6861.0,152.3193,152.3865,152.3001,152.3769,6861.0
2023-09-18 13:25:00,158.58,158.6,158.54,158.55,6836.0,152.3577,152.3769,152.3193,152.3289,6836.0
2023-09-18 13:30:00,158.56,158.62,158.56,158.62,2507.0,152.3385,152.3961,152.3385,152.3961,2507.0
2023-09-18 13:35:00,158.63,158.64,158.61,158.61,16288.0,152.4058,152.4154,152.3865,152.3865,16288.0
2023-09-18 13:40:00,158.61,158.63,158.59,158.61,22077.0,152.3865,152.4058,152.3673,152.3865,22077.0
2023-09-18 13:45:00,158.61,158.62,158.56,158.58,5591.0,152.3865,152.3961,152.3385,152.3577,5591.0
2023-09-18 13:50:00,158.58,158.59,158.53,158.54,6420.0,152.3577,152.3673,152.3097,152.3193,6420.0
2023-09-18 13:55:00,158.54,158.54,158.5,158.5,3623.0,152.3193,152.3193,152.2809,152.2809,3623.0
2023-09-18 14:00:00,158.5,158.52,158.46,158.48,5090.0,152.2809,152.3001,152.2424,152.2616,5090.0
2023-09-18 14:05:00,158.47,158.47,158.44,158.45,3963.0,152.252,152.252,152.2232,152.2328,3963.0
2023-09-18 14:10:00,158.43,158.48,158.42,158.46,10387.0,152.2136,152.2616,152.204,152.2424,10387.0
2023-09-18 14:15:00,158.48,158.51,158.44,158.45,6515.0,152.2616,152.2905,152.2232,152.2328,6515.0
2023-09-18 14:20:00,158.46,158.47,158.44,158.44,9383.0,152.2424,152.252,152.2232,152.2232,9383.0
2023-09-18 14:25:00,158.44,158.46,158.4,158.43,9783.0,152.2232,152.2424,152.1848,152.2136,9783.0
2023-09-18 14:30:00,158.43,158.48,158.42,158.47,8059.0,152.2136,152.2616,152.204,152.252,8059.0
2023-09-18 14:35:00,158.45,158.48,158.44,158.44,14568.0,152.2328,152.2616,152.2232,152.2232,14568.0
2023-09-18 14:40:00,158.42,158.47,158.42,158.47,9914.0,152.204,152.252,152.204,152.252,9914.0
2023-09-18 14:45:00,158.46,158.47,158.41,158.42,22641.0,152.2424,152.252,152.1944,152.204,22641.0
2023-09-18 14:50:00,158.41,158.43,158.28,158.28,20406.0,152.1944,152.2136,152.0695,152.0695,20406.0
2023-09-18 14:55:00,158.28,158.36,158.26,158.34,41044.0,152.0695,152.1463,152.0503,152.1271,41044.0
2023-09-18 15:00:00,158.34,158.35,158.28,158.32,10569.0,152.1271,152.1367,152.0695,152.1079,10569.0
2023-09-18 15:05:00,158.33,158.39,158.32,158.35,8985.0,152.1175,152.1752,152.1079,152.1367,8985.0
2023-09-18 15:10:00,158.36,158.36,158.31,158.33,4139.0,152.1463,152.1463,152.0983,152.1175,4139.0
2023-09-18 15:15:00,158.33,158.35,158.28,158.3,7761.0,152.1175,152.1367,152.0695,152.0887,7761.0
2023-09-18 15:20:00,158.3,158.3,158.22,158.22,6347.0,152.0887,152.0887,152.0118,152.0118,6347.0
2023-09-18 15:25:00,158.23,158.3,158.23,158.3,18692.0,152.0214,152.0887,152.0214,152.0887,18692.0
2023-09-18 15:30:00,158.29,158.3,158.21,158.22,6306.0,152.0791,152.0887,152.0022,152.0118,6306.0
2023-09-18 15:35:00,158.22,158.25,158.22,158.22,8633.0,152.0118,152.0407,152.0118,152.0118,8633.0
2023-09-18 15:40:00,158.22,158.29,158.21,158.22,20095.0,152.0118,152.0791,152.0022,152.0118,20095.0
2023-09-18 15:45:00,158.22,158.26,158.18,158.22,21597.0,152.0118,152.0503,151.9734,152.0118,21597.0
2023-09-18 15:50:00,158.22,158.24,158.15,158.17,17524.0,152.0118,152.0311,151.9446,151.9638,17524.0
2023-09-18 15:55:00,158.18,158.27,158.17,158.24,33774.0,151.9734,152.0599,151.9638,152.0311,33774.0
2023-09-19 09:30:00,158.16,158.39,158.16,158.28,45923.0,151.9542,152.1752,151.9542,152.0695,45923.0
2023-09-19 09:35:00,158.31,158.43,158.25,158.43,10460.0,152.0983,152.2136,152.0407,152.2136,10460.0
2023-09-19 09:40:00,158.41,158.42,158.18,158.24,48387.0,152.1944,152.204,151.9734,152.0311,48387.0
2023-09-19 09:45:00,158.25,158.38,158.25,158.37,45089.0,152.0407,152.1656,152.0407,152.156,45089.0
2023-09-19 09:50:00,158.4,158.44,158.33,158.35,15050.0,152.1848,152.2232,152.1175,152.1367,15050.0
2023-09-19 09:55:00,158.34,158.4,158.15,158.22,14494.0,152.1271,152.1848,151.9446,152.0118,14494.0
2023-09-19 10:00:00,158.22,158.22,157.99,157.99,20690.0,152.0118,152.0118,151.7909,151.7909,20690.0
2023-09-19 10:05:00,157.98,158.02,157.87,157.9,10993.0,151.7813,151.8197,151.6756,151.7044,10993.0
2023-09-19 10:10:00,157.92,157.93,157.86,157.87,6840.0,151.7236,151.7332,151.666,151.6756,6840.0
2023-09-19 10:15:00,157.84,157.85,157.76,157.78,3010.0,151.6467,151.6564,151.5699,151.5891,3010.0
2023-09-19 10:20:00,157.82,157.87,157.81,157.83,5134.0,151.6275,151.6756,151.6179,151.6371,5134.0
2023-09-19 10:25:00,157.84,157.88,157.82,157.88,4581.0,151.6467,151.6852,151.6275,151.6852,4581.0
2023-09-19 10:30:00,157.9,157.9,157.79,157.8,4009.0,151.7044,151.7044,151.5987,151.6083,4009.0
2023-09-19 10:35:00,157.83,157.86,157.7,157.72,9598.0,151.6371,151.666,151.5122,151.5315,9598.0
2023-09-19 10:40:00,157.71,157.78,157.65,157.75,7740.0,151.5218,151.5891,151.4642,151.5603,7740.0
2023-09-19 10:45:00,157.74,157.79,157.68,157.68,6093.0,151.5507,151.5987,151.493,151.493,6093.0
2023-09-19 10:50:00,157.64,157.67,157.61,157.62,8983.0,151.4546,151.4834,151.4258,151.4354,8983.0
2023-09-19 10:55:00,157.62,157.67,157.59,157.65,5239.0,151.4354,151.4834,151.4066,151.4642,5239.0
2023-09-19 11:00:00,157.63,157.63,157.57,157.6,3687.0,151.445,151.445,151.3873,151.4162,3687.0
2023-09-19 11:05:00,157.6,157.6,157.52,157.54,19045.0,151.4162,151.4162,151.3393,151.3585,19045.0
2023-09-19 11:10:00,157.56,157.64,157.53,157.64,3867.0,151.3777,151.4546,151.3489,151.4546,3867.0
2023-09-19 11:15:00,157.62,157.62,157.54,157.56,2375.0,151.4354,151.4354,151.3585,151.3777,2375.0
2023-09-19 11:20:00,157.59,157.6,157.51,157.51,3853.0,151.4066,151.4162,151.3297,151.3297,3853.0
2023-09-19 11:25:00,157.53,157.63,157.53,157.61,4320.0,151.3489,151.445,151.3489,151.4258,4320.0
2023-09-19 11:30:00,157.61,157.62,157.58,157.59,4071.0,151.4258,151.4354,151.397,151.4066,4071.0
2023-09-19 11:35:00,157.6,157.64,157.58,157.58,3390.0,151.4162,151.4546,151.397,151.397,3390.0
2023-09-19 11:40:00,157.58,157.58,157.5,157.5,3784.0,151.397,151.397,151.3201,151.3201,3784.0
2023-09-19 11:45:00,157.47,157.48,157.44,157.47,4744.0,151.2913,151.3009,151.2624,151.2913,4744.0
2023-09-19 11:50:00,157.49,157.53,157.45,157.49,3505.0,151.3105,151.3489,151.2721,151.3105,3505.0
2023-09-19 11:55:00,157.48,157.54,157.48,157.51,801.0,151.3009,151.3585,151.3009,151.3297,801.0
2023-09-19 12:00:00,157.51,157.51,157.43,157.44,4430.0,151.3297,151.3297,151.2528,151.2624,4430.0
2023-09-19 12:05:00,157.44,157.45,157.35,157.35,7731.0,151.2624,151.2721,151.176,151.176,7731.0
2023-09-19 12:10:00,157.36,157.38,157.32,157.38,4902.0,151.1856,151.2048,151.1472,151.2048,4902.0
2023-09-19 12:15:00,157.4,157.42,157.36,157.42,5683.0,151.224,151.2432,151.1856,151.2432,5683.0
2023-09-19 12:20:00,157.39,157.39,157.33,157.37,2119.0,151.2144,151.2144,151.1568,151.1952,2119.0
2023-09-19 12:25:00,157.37,157.38,157.32,157.32,13417.0,151.1952,151.2048,151.1472,151.1472,13417.0
2023-09-19 12:30:00,157.31,157.32,157.28,157.31,11198.0,151.1375,151.1472,151.1087,151.1375,11198.0
2023-09-19 12:35:00,157.26,157.27,157.18,157.19,5130.0,151.0895,151.0991,151.0126,151.0223,5130.0
2023-09-19 12:40:00,157.21,157.23,157.18,157.2,5162.0,151.0415,151.0607,151.0126,151.0319,5162.0
2023-09-19 12:45:00,157.19,157.19,157.11,157.16,11861.0,151.0223,151.0223,150.9454,150.9934,11861.0
2023-09-19 12:50:00,157.18,157.19,157.14,157.19,7954.0,151.0126,151.0223,150.9742,151.0223,7954.0
2023-09-19 12:55:00,157.2,157.26,157.19,157.26,2065.0,151.0319,151.0895,151.0223,151.0895,2065.0
2023-09-19 13:00:00,157.26,157.28,157.23,157.27,3110.0,151.0895,151.1087,151.0607,151.0991,3110.0
2023-09-19 13:05:00,157.26,157.28,157.23,157.28,2963.0,151.0895,151.1087,151.0607,151.1087,2963.0
2023-09-19 13:10:00,157.29,157.31,157.22,157.31,18702.0,151.1183,151.1375,151.0511,151.1375,18702.0
2023-09-19 13:15:00,157.32,157.36,157.31,157.35,1600.0,151.1472,151.1856,151.1375,151.176,1600.0
2023-09-19 13:20:00,157.35,157.4,157.35,157.4,5917.0,151.176,151.224,151.176,151.224,5917.0
2023-09-19 13:25:00,157.37,157.38,157.34,157.37,13284.0,151.1952,151.2048,151.1664,151.1952,13284.0
2023-09-19 13:30:00,157.39,157.46,157.39,157.42,2661.0,151.2144,151.2817,151.2144,151.2432,2661.0
2023-09-19 13:35:00,157.45,157.51,157.44,157.5,3943.0,151.2721,151.3297,151.2624,151.3201,3943.0
2023-09-19 13:40:00,157.51,157.52,157.47,157.49,4847.0,151.3297,151.3393,151.2913,151.3105,4847.0
2023-09-19 13:45:00,157.5,157.67,157.5,157.65,14862.0,151.3201,151.4834,151.3201,151.4642,14862.0
2023-09-19 13:50:00,157.66,157.69,157.65,157.69,5822.0,151.4738,151.5026,151.4642,151.5026,5822.0
2023-09-19 13:55:00,157.69,157.69,157.6,157.63,4284.0,151.5026,151.5026,151.4162,151.445,4284.0
2023-09-19 14:00:00,157.65,157.71,157.62,157.69,227145.0,151.4642,151.5218,151.4354,151.5026,227145.0
2023-09-19 14:05:00,157.69,157.74,157.66,157.68,9881.0,151.5026,151.5507,151.4738,151.493,9881.0
2023-09-19 14:10:00,157.69,157.74,157.68,157.69,12070.0,151.5026,151.5507,151.493,151.5026,12070.0
2023-09-19 14:15:00,157.67,157.67,157.61,157.64,17656.0,151.4834,151.4834,151.4258,151.4546,17656.0
2023-09-19 14:20:00,157.64,157.66,157.61,157.62,4719.0,151.4546,151.4738,151.4258,151.4354,4719.0
2023-09-19 14:25:00,157.61,157.65,157.61,157.62,6940.0,151.4258,151.4642,151.4258,151.4354,6940.0
2023-09-19 14:30:00,157.61,157.71,157.61,157.71,6856.0,151.4258,151.5218,151.4258,151.5218,6856.0
2023-09-19 14:35:00,157.73,158.01,157.73,157.97,21455.0,151.5411,151.8101,151.5411,151.7716,21455.0
2023-09-19 14:40:00,157.96,157.99,157.92,157.96,5302.0,151.762,151.7909,151.7236,151.762,5302.0
2023-09-19 14:45:00,157.96,157.98,157.9,157.91,3559.0,151.762,151.7813,151.7044,151.714,3559.0
2023-09-19 14:50:00,157.9,157.91,157.81,157.83,13542.0,151.7044,151.714,151.6179,151.6371,13542.0
2023-09-19 14:55:00,157.83,157.85,157.75,157.76,9598.0,151.6371,151.6564,151.5603,151.5699,9598.0
2023-09-19 15:00:00,157.72,157.77,157.69,157.74,8998.0,151.5315,151.5795,151.5026,151.5507,8998.0
2023-09-19 15:05:00,157.75,157.75,157.71,157.71,5323.0,151.5603,151.5603,151.5218,151.5218,5323.0
2023-09-19 15:10:00,157.72,157.76,157.68,157.71,12236.0,151.5315,151.5699,151.493,151.5218,12236.0
2023-09-19 15:15:00,157.71,157.74,157.67,157.71,11968.0,151.5218,151.5507,151.4834,151.5218,11968.0
2023-09-19 15:20:00,157.71,157.74,157.66,157.71,21253.0,151.5218,151.5507,151.4738,151.5218,21253.0
2023-09-19 15:25:00,157.72,157.83,157.72,157.81,18274.0,151.5315,151.6371,151.5315,151.6179,18274.0
2023-09-19 15:30:00,157.82,157.82,157.74,157.8,10301.0,151.6275,151.6275,151.5507,151.6083,10301.0
2023-09-19 15:35:00,157.8,157.81,157.74,157.81,15914.0,151.6083,151.6179,151.5507,151.6179,15914.0
2023-09-19 15:40:00,157.81,157.9,157.79,157.9,11877.0,151.6179,151.7044,151.5987,151.7044,11877.0
2023-09-19 15:45:00,157.89,157.98,157.89,157.92,25109.0,151.6948,151.7813,151.6948,151.7236,25109.0
2023-09-19 15:50:00,157.92,157.94,157.82,157.82,15192.0,151.7236,151.7428,151.6275,151.6275,15192.0
2023-09-19 15:55:00,157.81,157.89,157.76,157.84,69433.0,151.6179,151.6948,151.5699,151.6467,69433.0
2023-09-20 09:30:00,158.36,158.49,158.31,158.43,30210.0,152.1463,152.2712,152.0983,152.2136,30210.0
2023-09-20 09:35:00,158.4,158.51,158.37,158.48,6617.0,152.1848,152.2905,152.156,152.2616,6617.0
2023-09-20 09:40:00,158.48,158.48,158.39,158.45,11287.0,152.2616,152.2616,152.1752,152.2328,11287.0
2023-09-20 09:45:00,158.48,158.55,158.44,158.55,27869.0,152.2616,152.3289,152.2232,152.3289,27869.0
2023-09-20 09:50:00,158.53,158.59,158.52,158.54,8736.0,152.3097,152.3673,152.3001,152.3193,8736.0
2023-09-20 09:55:00,158.54,158.62,158.54,158.57,9352.0,152.3193,152.3961,152.3193,152.3481,9352.0
2023-09-20 10:00:00,158.57,158.7,158.57,158.66,10034.0,152.3481,152.473,152.3481,152.4346,10034.0
2023-09-20 10:05:00,158.67,158.7,158.6,158.64,56058.0,152.4442,152.473,152.3769,152.4154,56058.0
2023-09-20 10:10:00,158.64,158.67,158.51,158.53,13493.0,152.4154,152.4442,152.2905,152.3097,13493.0
2023-09-20 10:15:00,158.53,158.63,158.52,158.6,11660.0,152.3097,152.4058,152.3001,152.3769,11660.0
2023-09-20 10:20:00,158.6,158.71,158.6,158.71,22838.0,152.3769,152.4826,152.3769,152.4826,22838.0
2023-09-20 10:25:00,158.69,158.73,158.67,158.73,13096.0,152.4634,152.5018,152.4442,152.5018,13096.0
2023-09-20 10:30:00,158.73,158.74,158.67,158.72,20158.0,152.5018,152.5114,152.4442,152.4922,20158.0
2023-09-20 10:35:00,158.73,158.73,158.58,158.58,5832.0,152.5018,152.5018,152.3577,152.3577,5832.0
2023-09-20 10:40:00,158.59,158.6,158.57,158.6,3944.0,152.3673,152.3769,152.3481,152.3769,3944.0
2023-09-20 10:45:00,158.6,158.63,158.57,158.59,2962.0,152.3769,152.4058,152.3481,152.3673,2962.0
2023-09-20 10:50:00,158.58,158.66,158.58,158.64,4203.0,152.3577,152.4346,152.3577,152.4154,4203.0
2023-09-20 10:55:00,158.66,158.72,158.65,158.71,7863.0,152.4346,152.4922,152.425,152.4826,7863.0
2023-09-20 11:00:00,158.72,158.78,158.71,158.71,7164.0,152.4922,152.5499,152.4826,152.4826,7164.0
2023-09-20 11:05:00,158.72,158.82,158.71,158.82,3237.0,152.4922,152.5883,152.4826,152.5883,3237.0
2023-09-20 11:10:00,158.83,158.88,158.82,158.88,8019.0,152.5979,152.6459,152.5883,152.6459,8019.0
2023-09-20 11:15:00,158.88,158.88,158.83,158.85,6169.0,152.6459,152.6459,152.5979,152.6171,6169.0
2023-09-20 11:20:00,158.84,158.86,158.82,158.85,2604.0,152.6075,152.6267,152.5883,152.6171,2604.0
2023-09-20 11:25:00,158.84,158.84,158.75,158.75,5531.0,152.6075,152.6075,152.521,152.521,5531.0
2023-09-20 11:30:00,158.73,158.78,158.73,158.76,2770.0,152.5018,152.5499,152.5018,152.5306,2770.0
2023-09-20 11:35:00,158.77,158.79,158.69,158.7,4769.0,152.5403,152.5595,152.4634,152.473,4769.0
2023-09-20 11:40:00,158.69,158.75,158.68,158.7,3611.0,152.4634,152.521,152.4538,152.473,3611.0
2023-09-20 11:45:00,158.7,158.73,158.7,158.7,3778.0,152.473,152.5018,152.473,152.473,3778.0
2023-09-20 11:50:00,158.68,158.71,158.66,158.69,5269.0,152.4538,152.4826,152.4346,152.4634,5269.0
2023-09-20 11:55:00,158.68,158.7,158.68,158.7,3122.0,152.4538,152.473,152.4538,152.473,3122.0
2023-09-20 12:00:00,158.69,158.69,158.66,158.69,2464.0,152.4634,152.4634,152.4346,152.4634,2464.0
2023-09-20 12:05:00,158.67,158.67,158.63,158.67,2408.0,152.4442,152.4442,152.4058,152.4442,2408.0
2023-09-20 12:10:00,158.66,158.71,158.65,158.68,4817.0,152.4346,152.4826,152.425,152.4538,4817.0
2023-09-20 12:15:00,158.69,158.72,158.69,158.72,1700.0,152.4634,152.4922,152.4634,152.4922,1700.0
2023-09-20 12:20:00,158.71,158.75,158.71,158.72,3231.0,152.4826,152.521,152.4826,152.4922,3231.0
2023-09-20 12:25:00,158.71,158.8,158.7,158.77,3275.0,152.4826,152.5691,152.473,152.5403,3275.0
2023-09-20 12:30:00,158.8,158.8,158.78,158.78,2510.0,152.5691,152.5691,152.5499,152.5499,2510.0
2023-09-20 12:35:00,158.79,158.82,158.79,158.8,2047.0,152.5595,152.5883,152.5595,152.5691,2047.0
2023-09-20 12:40:00,158.81,158.84,158.8,158.84,292977.0,152.5787,152.6075,152.5691,152.6075,292977.0
2023-09-20 12:45:00,158.82,158.84,158.8,158.82,5684.0,152.5883,152.6075,152.5691,152.5883,5684.0
2023-09-20 12:50:00,158.81,158.84,158.78,158.8,8102.0,152.5787,152.6075,152.5499,152.5691,8102.0
2023-09-20 12:55:00,158.81,158.84,158.81,158.81,4300.0,152.5787,152.6075,152.5787,152.5787,4300.0
2023-09-20 13:00:00,158.82,158.82,158.78,158.8,5156.0,152.5883,152.5883,152.5499,152.5691,5156.0
2023-09-20 13:05:00,158.79,158.81,158.75,158.75,6327.0,152.5595,152.5787,152.521,152.521,6327.0
2023-09-20 13:10:00,158.76,158.76,158.69,158.69,6855.0,152.5306,152.5306,152.4634,152.4634,6855.0
2023-09-20 13:15:00,158.68,158.75,158.67,158.75,6883.0,152.4538,152.521,152.4442,152.521,6883.0
2023-09-20 13:20:00,158.74,158.76,158.72,158.74,3723.0,152.5114,152.5306,152.4922,152.5114,3723.0
2023-09-20 13:25:00,158.72,158.74,158.69,158.7,6263.0,152.4922,152.5114,152.4634,152.473,6263.0
2023-09-20 13:30:00,158.68,158.7,158.66,158.7,5382.0,152.4538,152.473,152.4346,152.473,5382.0
2023-09-20 13:35:00,158.67,158.68,158.57,158.57,6335.0,152.4442,152.4538,152.3481,152.3481,6335.0
2023-09-20 13:40:00,158.56,158.56,158.48,158.51,5425.0,152.3385,152.3385,152.2616,152.2905,5425.0
2023-09-20 13:45:00,158.51,158.55,158.51,158.55,4276.0,152.2905,152.3289,152.2905,152.3289,4276.0
2023-09-20 13:50:00,158.55,158.64,158.54,158.64,9065.0,152.3289,152.4154,152.3193,152.4154,9065.0
2023-09-20 13:55:00,158.66,158.67,158.63,158.65,6030.0,152.4346,152.4442,152.4058,152.425,6030.0
2023-09-20 14:00:00,158.56,158.62,158.05,158.17,24610.0,152.3385,152.3961,151.8485,151.9638,24610.0
2023-09-20 14:05:00,158.13,158.29,158.05,158.18,9381.0,151.9254,152.0791,151.8485,151.9734,9381.0
2023-09-20 14:10:00,158.11,158.3,158.08,158.23,30744.0,151.9062,152.0887,151.8773,152.0214,30744.0
2023-09-20 14:15:00,158.2,158.33,158.18,158.27,11401.0,151.9926,152.1175,151.9734,152.0599,11401.0
2023-09-20 14:20:00,158.25,158.36,158.19,158.34,10026.0,152.0407,152.1463,151.983,152.1271,10026.0
2023-09-20 14:25:00,158.3,158.34,158.25,158.25,15849.0,152.0887,152.1271,152.0407,152.0407,15849.0
2023-09-20 14:30:00,158.25,158.56,158.17,158.35,20653.0,152.0407,152.3385,151.9638,152.1367,20653.0
2023-09-20 14:35:00,158.35,158.54,158.35,158.42,25022.0,152.1367,152.3193,152.1367,152.204,25022.0
2023-09-20 14:40:00,158.4,158.49,158.29,158.4,13681.0,152.1848,152.2712,152.0791,152.1848,13681.0
2023-09-20 14:45:00,158.4,158.41,158.1,158.12,11284.0,152.1848,152.1944,151.8965,151.9158,11284.0
2023-09-20 14:50:00,158.12,158.15,157.92,157.99,10558.0,151.9158,151.9446,151.7236,151.7909,10558.0
2023-09-20 14:55:00,158.02,158.11,157.97,157.97,10603.0,151.8197,151.9062,151.7716,151.7716,10603.0
2023-09-20 15:00:00,157.96,158.09,157.93,158.04,10302.0,151.762,151.8869,151.7332,151.8389,10302.0
2023-09-20 15:05:00,158.0,158.06,157.89,157.91,11398.0,151.8005,151.8581,151.6948,151.714,11398.0
2023-09-20 15:10:00,157.91,157.97,157.7,157.73,8618.0,151.714,151.7716,151.5122,151.5411,8618.0
2023-09-20 15:15:00,157.73,157.79,157.62,157.66,9658.0,151.5411,151.5987,151.4354,151.4738,9658.0
2023-09-20 15:20:00,157.7,157.72,157.6,157.7,10147.0,151.5122,151.5315,151.4162,151.5122,10147.0
2023-09-20 15:25:00,157.77,157.78,157.69,157.77,16140.0,151.5795,151.5891,151.5026,151.5795,16140.0
2023-09-20 15:30:00,157.8,157.8,157.37,157.41,29351.0,151.6083,151.6083,151.1952,151.2336,29351.0
2023-09-20 15:35:00,157.39,157.43,157.3,157.34,27355.0,151.2144,151.2528,151.1279,151.1664,27355.0
2023-09-20 15:40:00,157.33,157.4,157.31,157.34,21000.0,151.1568,151.224,151.1375,151.1664,21000.0
2023-09-20 15:45:00,157.33,157.39,157.23,157.36,42387.0,151.1568,151.2144,151.0607,151.1856,42387.0
2023-09-20 15:50:00,157.35,157.43,157.3,157.33,28487.0,151.176,151.2528,151.1279,151.1568,28487.0
2023-09-20 15:55:00,157.34,157.37,157.13,157.17,65942.0,151.1664,151.1952,150.9646,151.003,65942.0
2023-09-21 09:30:00,156.5,156.61,156.24,156.24,21924.0,150.3593,150.465,150.1095,150.1095,21924.0
2023-09-21 09:35:00,156.13,156.3,155.94,155.95,16410.0,150.0038,150.1672,149.8213,149.8309,16410.0
2023-09-21 09:40:00,156.0,156.07,155.83,155.9,21566.0,149.8789,149.9462,149.7156,149.7829,21566.0
2023-09-21 09:45:00,155.94,156.29,155.94,156.27,12343.0,149.8213,150.1576,149.8213,150.1384,12343.0
2023-09-21 09:50:00,156.29,156.35,156.21,156.35,16449.0,150.1576,150.2152,150.0807,150.2152,16449.0
2023-09-21 09:55:00,156.17,156.2,156.1,156.11,9063.0,150.0423,150.0711,149.975,149.9846,9063.0
2023-09-21 10:00:00,156.14,156.2,156.04,156.04,10311.0,150.0135,150.0711,149.9174,149.9174,10311.0
2023-09-21 10:05:00,156.03,156.17,156.01,156.17,59576.0,149.9078,150.0423,149.8886,150.0423,59576.0
2023-09-21 10:10:00,156.19,156.33,156.17,156.31,5808.0,150.0615,150.196,150.0423,150.1768,5808.0
2023-09-21 10:15:00,156.36,156.48,156.33,156.38,12438.0,150.2248,150.3401,150.196,150.244,12438.0
2023-09-21 10:20:00,156.38,156.46,156.37,156.37,8682.0,150.244,150.3209,150.2344,150.2344,8682.0
2023-09-21 10:25:00,156.36,156.36,156.17,156.17,12118.0,150.2248,150.2248,150.0423,150.0423,12118.0
2023-09-21 10:30:00,156.17,156.17,156.07,156.07,11834.0,150.0423,150.0423,149.9462,149.9462,11834.0
2023-09-21 10:35:00,156.08,156.11,155.96,156.1,97422.0,149.9558,149.9846,149.8405,149.975,97422.0
2023-09-21 10:40:00,156.11,156.14,156.01,156.04,6766.0,149.9846,150.0135,149.8886,149.9174,6766.0
2023-09-21 10:45:00,155.98,155.98,155.91,155.92,6863.0,149.8597,149.8597,149.7925,149.8021,6863.0
2023-09-21 10:50:00,155.93,155.93,155.78,155.78,13731.0,149.8117,149.8117,149.6676,149.6676,13731.0
2023-09-21 10:55:00,155.72,155.73,155.63,155.69,20646.0,149.6099,149.6195,149.5235,149.5811,20646.0
2023-09-21 11:00:00,155.68,155.8,155.67,155.8,10490.0,149.5715,149.6868,149.5619,149.6868,10490.0
2023-09-21 11:05:00,155.8,155.86,155.76,155.77,6454.0,149.6868,149.7444,149.6484,149.658,6454.0
2023-09-21 11:10:00,155.76,155.8,155.67,155.69,11695.0,149.6484,149.6868,149.5619,149.5811,11695.0
2023-09-21 11:15:00,155.68,155.72,155.64,155.69,5826.0,149.5715,149.6099,149.5331,149.5811,5826.0
2023-09-21 11:20:00,155.72,155.8,155.71,155.76,7918.0,149.6099,149.6868,149.6003,149.6484,7918.0
2023-09-21 11:25:00,155.73,155.77,155.72,155.75,3673.0,149.6195,149.658,149.6099,149.6388,3673.0
2023-09-21 11:30:00,155.74,155.91,155.72,155.91,21423.0,149.6291,149.7925,149.6099,149.7925,21423.0
2023-09-21 11:35:00,155.9,155.91,155.81,155.87,11688.0,149.7829,149.7925,149.6964,149.754,11688.0
2023-09-21 11:40:00,155.86,155.88,155.77,155.87,7689.0,149.7444,149.7637,149.658,149.754,7689.0
2023-09-21 11:45:00,155.87,155.98,155.87,155.96,7615.0,149.754,149.8597,149.754,149.8405,7615.0
2023-09-21 11:50:00,155.96,155.97,155.85,155.85,5830.0,149.8405,149.8501,149.7348,149.7348,5830.0
2023-09-21 11:55:00,155.86,155.91,155.82,155.82,8566.0,149.7444,149.7925,149.706,149.706,8566.0
2023-09-21 12:00:00,155.78,155.79,155.73,155.78,4267.0,149.6676,149.6772,149.6195,149.6676,4267.0
2023-09-21 12:05:00,155.75,155.78,155.74,155.77,2431.0,149.6388,149.6676,149.6291,149.658,2431.0
2023-09-21 12:10:00,155.76,155.77,155.68,155.72,24450.0,149.6484,149.658,149.5715,149.6099,24450.0
2023-09-21 12:15:00,155.72,155.73,155.67,155.73,33600.0,149.6099,149.6195,149.5619,149.6195,33600.0
2023-09-21 12:20:00,155.73,155.78,155.73,155.76,79851.0,149.6195,149.6676,149.6195,149.6484,79851.0
2023-09-21 12:25:00,155.74,155.78,155.73,155.78,5017.0,149.6291,149.6676,149.6195,149.6676,5017.0
2023-09-21 12:30:00,155.75,155.83,155.72,155.83,14686.0,149.6388,149.7156,149.6099,149.7156,14686.0
2023-09-21 12:35:00,155.82,155.82,155.68,155.69,10345.0,149.706,149.706,149.5715,149.5811,10345.0
2023-09-21 12:40:00,155.68,155.73,155.63,155.66,5184.0,149.5715,149.6195,149.5235,149.5523,5184.0
2023-09-21 12:45:00,155.67,155.7,155.65,155.66,6514.0,149.5619,149.5907,149.5427,149.5523,6514.0
2023-09-21 12:50:00,155.66,155.68,155.63,155.63,9420.0,149.5523,149.5715,149.5235,149.5235,9420.0
2023-09-21 12:55:00,155.62,155.63,155.56,155.57,13924.0,149.5139,149.5235,149.4562,149.4658,13924.0
2023-09-21 13:00:00,155.56,155.62,155.52,155.61,8414.0,149.4562,149.5139,149.4178,149.5042,8414.0
2023-09-21 13:05:00,155.62,155.69,155.61,155.64,6468.0,149.5139,149.5811,149.5042,149.5331,6468.0
2023-09-21 13:10:00,155.65,155.73,155.64,155.72,8943.0,149.5427,149.6195,149.5331,149.6099,8943.0
2023-09-21 13:15:00,155.75,155.89,155.75,155.88,21615.0,149.6388,149.7733,149.6388,149.7637,21615.0
2023-09-21 13:20:00,155.88,155.91,155.84,155.89,8374.0,149.7637,149.7925,149.7252,149.7733,8374.0
2023-09-21 13:25:00,155.89,155.95,155.89,155.89,4809.0,149.7733,149.8309,149.7733,149.7733,4809.0
2023-09-21 13:30:00,155.89,155.95,155.88,155.89,6711.0,149.7733,149.8309,149.7637,149.7733,6711.0
2023-09-21 13:35:00,155.91,155.94,155.88,155.88,4077.0,149.7925,149.8213,149.7637,149.7637,4077.0
2023-09-21 13:40:00,155.87,155.94,155.81,155.84,9938.0,149.754,149.8213,149.6964,149.7252,9938.0
2023-09-21 13:45:00,155.82,155.87,155.82,155.84,4099.0,149.706,149.754,149.706,149.7252,4099.0
2023-09-21 13:50:00,155.84,155.87,155.81,155.86,5458.0,149.7252,149.754,149.6964,149.7444,5458.0
2023-09-21 13:55:00,155.83,155.84,155.77,155.81,10544.0,149.7156,149.7252,149.658,149.6964,10544.0
2023-09-21 14:00:00,155.82,155.83,155.72,155.72,8980.0,149.706,149.7156,149.6099,149.6099,8980.0
2023-09-21 14:05:00,155.73,155.78,155.72,155.72,12143.0,149.6195,149.6676,149.6099,149.6099,12143.0
2023-09-21 14:10:00,155.72,155.78,155.71,155.71,7541.0,149.6099,149.6676,149.6003,149.6003,7541.0
2023-09-21 14:15:00,155.69,155.71,155.66,155.67,20210.0,149.5811,149.6003,149.5523,149.5619,20210.0
2023-09-21 14:20:00,155.67,155.69,155.64,155.68,7374.0,149.5619,149.5811,149.5331,149.5715,7374.0
2023-09-21 14:25:00,155.68,155.68,155.55,155.55,5595.0,149.5715,149.5715,149.4466,149.4466,5595.0
2023-09-21 14:30:00,155.54,155.56,155.48,155.49,13713.0,149.437,149.4562,149.3793,149.389,13713.0
2023-09-21 14:35:00,155.5,155.63,155.48,155.57,13030.0,149.3986,149.5235,149.3793,149.4658,13030.0
2023-09-21 14:40:00,155.56,155.61,155.54,155.56,8299.0,149.4562,149.5042,149.437,149.4562,8299.0
2023-09-21 14:45:00,155.57,155.58,155.52,155.56,16999.0,149.4658,149.4754,149.4178,149.4562,16999.0
2023-09-21 14:50:00,155.53,155.54,155.5,155.53,3709.0,149.4274,149.437,149.3986,149.4274,3709.0
2023-09-21 14:55:00,155.55,155.55,155.46,155.46,6976.0,149.4466,149.4466,149.3601,149.3601,6976.0
2023-09-21 15:00:00,155.47,155.54,155.43,155.5,23390.0,149.3697,149.437,149.3313,149.3986,23390.0
2023-09-21 15:05:00,155.51,155.54,155.44,155.52,8405.0,149.4082,149.437,149.3409,149.4178,8405.0
2023-09-21 15:10:00,155.52,155.55,155.41,155.42,47540.0,149.4178,149.4466,149.3121,149.3217,47540.0
2023-09-21 15:15:00,155.42,155.42,155.3,155.33,10199.0,149.3217,149.3217,149.2064,149.2352,10199.0
2023-09-21 15:20:00,155.29,155.35,155.27,155.28,12342.0,149.1968,149.2544,149.1776,149.1872,12342.0
2023-09-21 15:25:00,155.29,155.29,155.07,155.09,31907.0,149.1968,149.1968,148.9854,149.0047,31907.0
2023-09-21 15:30:00,155.08,155.12,154.96,155.05,34670.0,148.995,149.0335,148.8798,148.9662,34670.0
2023-09-21 15:35:00,155.04,155.17,155.04,155.09,55227.0,148.9566,149.0815,148.9566,149.0047,55227.0
2023-09-21 15:40:00,155.09,155.11,154.97,155.06,47575.0,149.0047,149.0239,148.8894,148.9758,47575.0
2023-09-21 15:45:00,155.06,155.1,155.01,155.01,32338.0,148.9758,149.0143,148.9278,148.9278,32338.0
2023-09-21 15:50:00,155.0,155.04,154.92,155.01,52435.0,148.9182,148.9566,148.8413,148.9278,52435.0
2023-09-21 15:55:00,155.01,155.05,154.81,154.83,303892.0,148.9278,148.9662,148.7356,148.7549,303892.0
2023-09-22 09:30:00,155.11,155.2,154.93,155.01,36122.0,149.0239,149.1103,148.8509,148.9278,36122.0
2023-09-22 09:35:00,155.04,155.29,155.04,155.21,8782.0,148.9566,149.1968,148.9566,149.1199,8782.0
2023-09-22 09:40:00,155.19,155.19,154.91,154.96,8384.0,149.1007,149.1007,148.8317,148.8798,8384.0
2023-09-22 09:45:00,154.93,154.99,154.83,154.91,5230.0,148.8509,148.9086,148.7549,148.8317,5230.0
2023-09-22 09:50:00,154.93,154.95,154.64,154.64,14473.0,148.8509,148.8701,148.5723,148.5723,14473.0
2023-09-22 09:55:00,154.68,154.87,154.67,154.86,10582.0,148.6107,148.7933,148.6011,148.7837,10582.0
2023-09-22 10:00:00,154.87,155.07,154.85,155.07,10489.0,148.7933,148.9854,148.7741,148.9854,10489.0
2023-09-22 10:05:00,155.1,155.21,155.08,155.2,4410.0,149.0143,149.1199,148.995,149.1103,4410.0
2023-09-22 10:10:00,155.22,155.23,154.98,154.98,9910.0,149.1296,149.1392,148.899,148.899,9910.0
2023-09-22 10:15:00,154.97,154.99,154.92,154.96,11414.0,148.8894,148.9086,148.8413,148.8798,11414.0
2023-09-22 10:20:00,155.0,155.18,154.96,155.15,17774.0,148.9182,149.0911,148.8798,149.0623,17774.0
2023-09-22 10:25:00,155.06,155.16,155.04,155.12,45642.0,148.9758,149.0719,148.9566,149.0335,45642.0
2023-09-22 10:30:00,155.12,155.21,155.11,155.16,268665.0,149.0335,149.1199,149.0239,149.0719,268665.0
2023-09-22 10:35:00,155.15,155.15,155.04,155.07,89638.0,149.0623,149.0623,148.9566,148.9854,89638.0
2023-09-22 10:40:00,155.08,155.08,154.96,155.05,18634.0,148.995,148.995,148.8798,148.9662,18634.0
2023-09-22 10:45:00,155.06,155.08,155.01,155.02,7484.0,148.9758,148.995,148.9278,148.9374,7484.0
2023-09-22 10:50:00,154.99,155.07,154.95,154.98,11519.0,148.9086,148.9854,148.8701,148.899,11519.0
2023-09-22 10:55:00,155.02,155.15,155.02,155.06,33007.0,148.9374,149.0623,148.9374,148.9758,33007.0
2023-09-22 11:00:00,155.06,155.08,154.86,154.86,9552.0,148.9758,148.995,148.7837,148.7837,9552.0
2023-09-22 11:05:00,154.86,154.9,154.82,154.83,5137.0,148.7837,148.8221,148.7452,148.7549,5137.0
2023-09-22 11:10:00,154.83,154.85,154.78,154.84,7533.0,148.7549,148.7741,148.7068,148.7645,7533.0
2023-09-22 11:15:00,154.84,154.99,154.84,154.94,11051.0,148.7645,148.9086,148.7645,148.8605,11051.0
2023-09-22 11:20:00,154.96,154.99,154.92,154.95,6059.0,148.8798,148.9086,148.8413,148.8701,6059.0
2023-09-22 11:25:00,154.99,155.11,154.98,155.11,4232.0,148.9086,149.0239,148.899,149.0239,4232.0
2023-09-22 11:30:00,155.11,155.11,155.04,155.1,5725.0,149.0239,149.0239,148.9566,149.0143,5725.0
2023-09-22 11:35:00,155.13,155.19,155.12,155.19,2399.0,149.0431,149.1007,149.0335,149.1007,2399.0
2023-09-22 11:40:00,155.17,155.18,155.03,155.03,7138.0,149.0815,149.0911,148.947,148.947,7138.0
2023-09-22 11:45:00,155.05,155.09,155.0,155.01,10273.0,148.9662,149.0047,148.9182,148.9278,10273.0
2023-09-22 11:50:00,155.0,155.03,154.92,154.95,40793.0,148.9182,148.947,148.8413,148.8701,40793.0
2023-09-22 11:55:00,154.96,154.98,154.84,154.85,10247.0,148.8798,148.899,148.7645,148.7741,10247.0
2023-09-22 12:00:00,154.84,154.84,154.78,154.8,10307.0,148.7645,148.7645,148.7068,148.726,10307.0
2023-09-22 12:05:00,154.78,154.8,154.72,154.73,40045.0,148.7068,148.726,148.6492,148.6588,40045.0
2023-09-22 12:10:00,154.72,154.75,154.67,154.75,118396.0,148.6492,148.678,148.6011,148.678,118396.0
2023-09-22 12:15:00,154.74,154.88,154.73,154.87,108453.0,148.6684,148.8029,148.6588,148.7933,108453.0
2023-09-22 12:20:00,154.88,154.91,154.84,154.87,113355.0,148.8029,148.8317,148.7645,148.7933,113355.0
2023-09-22 12:25:00,154.86,154.86,154.79,154.81,98038.0,148.7837,148.7837,148.7164,148.7356,98038.0
2023-09-22 12:30:00,154.83,154.89,154.79,154.87,90600.0,148.7549,148.8125,148.7164,148.7933,90600.0
2023-09-22 12:35:00,154.88,155.03,154.86,155.02,83741.0,148.8029,148.947,148.7837,148.9374,83741.0
2023-09-22 12:40:00,155.03,155.05,154.98,155.0,74016.0,148.947,148.9662,148.899,148.9182,74016.0
2023-09-22 12:45:00,155.0,155.02,154.96,154.99,81484.0,148.9182,148.9374,148.8798,148.9086,81484.0
2023-09-22 12:50:00,154.99,154.99,154.92,154.95,76765.0,148.9086,148.9086,148.8413,148.8701,76765.0
2023-09-22 12:55:00,154.95,155.01,154.94,154.94,12136.0,148.8701,148.9278,148.8605,148.8605,12136.0
2023-09-22 13:00:00,154.94,155.03,154.93,155.02,8476.0,148.8605,148.947,148.8509,148.9374,8476.0
2023-09-22 13:05:00,155.03,155.06,154.96,154.96,6375.0,148.947,148.9758,148.8798,148.8798,6375.0
2023-09-22 13:10:00,154.97,155.03,154.91,154.99,5779.0,148.8894,148.947,148.8317,148.9086,5779.0
2023-09-22 13:15:00,154.99,155.0,154.93,154.95,5650.0,148.9086,148.9182,148.8509,148.8701,5650.0
2023-09-22 13:20:00,154.97,154.97,154.71,154.76,13648.0,148.8894,148.8894,148.6396,148.6876,13648.0
2023-09-22 13:25:00,154.78,154.79,154.71,154.76,18956.0,148.7068,148.7164,148.6396,148.6876,18956.0
2023-09-22 13:30:00,154.76,154.76,154.65,154.71,21016.0,148.6876,148.6876,148.5819,148.6396,21016.0
2023-09-22 13:35:00,154.7,154.77,154.5,154.56,10474.0,148.63,148.6972,148.4378,148.4954,10474.0
2023-09-22 13:40:00,154.57,154.58,154.44,154.48,6845.0,148.5051,148.5147,148.3802,148.4186,6845.0
2023-09-22 13:45:00,154.47,154.54,154.46,154.52,5488.0,148.409,148.4762,148.3994,148.457,5488.0
2023-09-22 13:50:00,154.51,154.67,154.51,154.66,9247.0,148.4474,148.6011,148.4474,148.5915,9247.0
2023-09-22 13:55:00,154.68,154.72,154.65,154.66,6310.0,148.6107,148.6492,148.5819,148.5915,6310.0
2023-09-22 14:00:00,154.68,154.71,154.61,154.63,2750.0,148.6107,148.6396,148.5435,148.5627,2750.0
2023-09-22 14:05:00,154.66,154.69,154.6,154.61,100625.0,148.5915,148.6203,148.5339,148.5435,100625.0
2023-09-22 14:10:00,154.62,154.62,154.47,154.53,13882.0,148.5531,148.5531,148.409,148.4666,13882.0
2023-09-22 14:15:00,154.52,154.54,154.42,154.43,9870.0,148.457,148.4762,148.3609,148.3705,9870.0
2023-09-22 14:20:00,154.43,154.55,154.43,154.52,17338.0,148.3705,148.4858,148.3705,148.457,17338.0
2023-09-22 14:25:00,154.53,154.61,154.49,154.5,10641.0,148.4666,148.5435,148.4282,148.4378,10641.0
2023-09-22 14:30:00,154.49,154.57,154.44,154.56,33748.0,148.4282,148.5051,148.3802,148.4954,33748.0
2023-09-22 14:35:00,154.56,154.58,154.44,154.46,10178.0,148.4954,148.5147,148.3802,148.3994,10178.0
2023-09-22 14:40:00,154.45,154.47,154.34,154.34,10233.0,148.3898,148.409,148.2841,148.2841,10233.0
2023-09-22 14:45:00,154.33,154.44,154.32,154.44,16664.0,148.2745,148.3802,148.2649,148.3802,16664.0
2023-09-22 14:50:00,154.44,154.48,154.42,154.46,31880.0,148.3802,148.4186,148.3609,148.3994,31880.0
2023-09-22 14:55:00,154.45,154.51,154.41,154.49,14622.0,148.3898,148.4474,148.3513,148.4282,14622.0
2023-09-22 15:00:00,154.48,154.77,154.46,154.68,17037.0,148.4186,148.6972,148.3994,148.6107,17037.0
2023-09-22 15:05:00,154.67,154.97,154.65,154.97,17079.0,148.6011,148.8894,148.5819,148.8894,17079.0
2023-09-22 15:10:00,154.99,155.01,154.94,154.98,51620.0,148.9086,148.9278,148.8605,148.899,51620.0
2023-09-22 15:15:00,154.99,155.03,154.92,154.98,15410.0,148.9086,148.947,148.8413,148.899,15410.0
2023-09-22 15:20:00,154.98,155.13,154.91,155.05,18268.0,148.899,149.0431,148.8317,148.9662,18268.0
2023-09-22 15:25:00,155.06,155.07,154.98,154.98,16955.0,148.9758,148.9854,148.899,148.899,16955.0
2023-09-22 15:30:00,154.98,155.02,154.76,154.76,13768.0,148.899,148.9374,148.6876,148.6876,13768.0
2023-09-22 15:35:00,154.74,154.77,154.69,154.69,15667.0,148.6684,148.6972,148.6203,148.6203,15667.0
2023-09-22 15:40:00,154.69,154.7,154.41,154.41,21195.0,148.6203,148.63,148.3513,148.3513,21195.0
2023-09-22 15:45:00,154.41,154.5,154.22,154.28,23056.0,148.3513,148.4378,148.1688,148.2264,23056.0
2023-09-22 15:50:00,154.28,154.3,154.14,154.2,45116.0,148.2264,148.2456,148.0919,148.1496,45116.0
2023-09-22 15:55:00,154.21,154.36,154.17,154.22,85578.0,148.1592,148.3033,148.1208,148.1688,85578.0
2023-09-25 09:30:00,153.74,153.93,153.52,153.81,40708.0,147.7076,147.8902,147.4963,147.7749,40708.0
2023-09-25 09:35:00,153.82,154.01,153.65,153.72,20697.0,147.7845,147.967,147.6212,147.6884,20697.0
2023-09-25 09:40:00,153.74,153.94,153.73,153.94,26125.0,147.7076,147.8998,147.698,147.8998,26125.0
2023-09-25 09:45:00,153.92,154.0,153.86,153.92,21376.0,147.8806,147.9574,147.8229,147.8806,21376.0
2023-09-25 09:50:00,153.91,154.13,153.89,154.11,26257.0,147.871,148.0823,147.8517,148.0631,26257.0
2023-09-25 09:55:00,154.11,154.22,154.08,154.21,32347.0,148.0631,148.1688,148.0343,148.1592,32347.0
2023-09-25 10:00:00,154.21,154.21,153.96,153.97,51906.0,148.1592,148.1592,147.919,147.9286,51906.0
2023-09-25 10:05:00,153.99,154.03,153.88,153.93,22282.0,147.9478,147.9862,147.8421,147.8902,22282.0
2023-09-25 10:10:00,153.93,154.08,153.89,154.03,20733.0,147.8902,148.0343,147.8517,147.9862,20733.0
2023-09-25 10:15:00,154.03,154.09,153.88,153.89,30531.0,147.9862,148.0439,147.8421,147.8517,30531.0
2023-09-25 10:20:00,153.88,153.99,153.81,153.87,273970.0,147.8421,147.9478,147.7749,147.8325,273970.0
2023-09-25 10:25:00,153.84,153.87,153.74,153.82,31145.0,147.8037,147.8325,147.7076,147.7845,31145.0
2023-09-25 10:30:00,153.81,153.96,153.78,153.94,26108.0,147.7749,147.919,147.7461,147.8998,26108.0
2023-09-25 10:35:00,153.96,154.02,153.91,154.02,21753.0,147.919,147.9766,147.871,147.9766,21753.0
2023-09-25 10:40:00,154.02,154.02,153.91,153.94,13920.0,147.9766,147.9766,147.871,147.8998,13920.0
2023-09-25 10:45:00,153.93,154.01,153.92,153.98,15796.0,147.8902,147.967,147.8806,147.9382,15796.0
2023-09-25 10:50:00,153.99,153.99,153.84,153.84,12729.0,147.9478,147.9478,147.8037,147.8037,12729.0
2023-09-25 10:55:00,153.84,153.85,153.77,153.78,14418.0,147.8037,147.8133,147.7364,147.7461,14418.0
2023-09-25 11:00:00,153.78,153.8,153.69,153.78,12480.0,147.7461,147.7653,147.6596,147.7461,12480.0
2023-09-25 11:05:00,153.78,154.04,153.77,154.02,14312.0,147.7461,147.9959,147.7364,147.9766,14312.0
2023-09-25 11:10:00,154.02,154.07,153.98,154.02,11160.0,147.9766,148.0247,147.9382,147.9766,11160.0
2023-09-25 11:15:00,154.03,154.37,154.03,154.37,61332.0,147.9862,148.3129,147.9862,148.3129,61332.0
2023-09-25 11:20:00,154.37,154.41,154.31,154.38,11394.0,148.3129,148.3513,148.2553,148.3225,11394.0
2023-09-25 11:25:00,154.38,154.38,154.23,154.24,10732.0,148.3225,148.3225,148.1784,148.188,10732.0
2023-09-25 11:30:00,154.28,154.33,154.23,154.27,23821.0,148.2264,148.2745,148.1784,148.2168,23821.0
2023-09-25 11:35:00,154.27,154.29,154.17,154.18,12254.0,148.2168,148.236,148.1208,148.1304,12254.0
2023-09-25 11:40:00,154.18,154.46,154.17,154.44,18161.0,148.1304,148.3994,148.1208,148.3802,18161.0
2023-09-25 11:45:00,154.45,154.46,154.35,154.36,6737.0,148.3898,148.3994,148.2937,148.3033,6737.0
2023-09-25 11:50:00,154.38,154.45,154.36,154.41,16099.0,148.3225,148.3898,148.3033,148.3513,16099.0
2023-09-25 11:55:00,154.42,154.45,154.33,154.38,9310.0,148.3609,148.3898,148.2745,148.3225,9310.0
2023-09-25 12:00:00,154.38,154.43,154.35,154.4,13805.0,148.3225,148.3705,148.2937,148.3417,13805.0
2023-09-25 12:05:00,154.43,154.46,154.42,154.44,1232.0,148.3705,148.3994,148.3609,148.3802,1232.0
2023-09-25 12:10:00,154.43,154.49,154.43,154.44,3887.0,148.3705,148.4282,148.3705,148.3802,3887.0
2023-09-25 12:15:00,154.45,154.54,154.45,154.5,2767.0,148.3898,148.4762,148.3898,148.4378,2767.0
2023-09-25 12:20:00,154.52,154.59,154.51,154.58,9226.0,148.457,148.5243,148.4474,148.5147,9226.0
2023-09-25 12:25:00,154.56,154.59,154.54,154.56,11086.0,148.4954,148.5243,148.4762,148.4954,11086.0
2023-09-25 12:30:00,154.56,154.59,154.55,154.59,27069.0,148.4954,148.5243,148.4858,148.5243,27069.0
2023-09-25 12:35:00,154.54,154.54,154.47,154.5,4916.0,148.4762,148.4762,148.409,148.4378,4916.0
2023-09-25 12:40:00,154.5,154.55,154.49,154.51,8677.0,148.4378,148.4858,148.4282,148.4474,8677.0
2023-09-25 12:45:00,154.5,154.53,154.47,154.51,17441.0,148.4378,148.4666,148.409,148.4474,17441.0
2023-09-25 12:50:00,154.47,154.48,154.3,154.43,5617.0,148.409,148.4186,148.2456,148.3705,5617.0
2023-09-25 12:55:00,154.42,154.43,154.37,154.43,29621.0,148.3609,148.3705,148.3129,148.3705,29621.0
2023-09-25 13:00:00,154.4,154.42,154.33,154.37,32557.0,148.3417,148.3609,148.2745,148.3129,32557.0
2023-09-25 13:05:00,154.36,154.53,154.36,154.51,9081.0,148.3033,148.4666,148.3033,148.4474,9081.0
2023-09-25 13:10:00,154.52,154.62,154.52,154.58,102046.0,148.457,148.5531,148.457,148.5147,102046.0
2023-09-25 13:15:00,154.56,154.63,154.55,154.55,4228.0,148.4954,148.5627,148.4858,148.4858,4228.0
2023-09-25 13:20:00,154.58,154.58,154.42,154.43,5234.0,148.5147,148.5147,148.3609,148.3705,5234.0
2023-09-25 13:25:00,154.42,154.42,154.24,154.32,8188.0,148.3609,148.3609,148.188,148.2649,8188.0
2023-09-25 13:30:00,154.34,154.35,154.24,154.35,4394.0,148.2841,148.2937,148.188,148.2937,4394.0
2023-09-25 13:35:00,154.34,154.41,154.32,154.41,6304.0,148.2841,148.3513,148.2649,148.3513,6304.0
2023-09-25 13:40:00,154.4,154.41,154.34,154.35,6647.0,148.3417,148.3513,148.2841,148.2937,6647.0
2023-09-25 13:45:00,154.36,154.41,154.28,154.41,12871.0,148.3033,148.3513,148.2264,148.3513,12871.0
2023-09-25 13:50:00,154.41,154.47,154.39,154.42,5314.0,148.3513,148.409,148.3321,148.3609,5314.0
2023-09-25 13:55:00,154.44,154.52,154.44,154.52,5956.0,148.3802,148.457,148.3802,148.457,5956.0
2023-09-25 14:00:00,154.53,154.59,154.53,154.59,10424.0,148.4666,148.5243,148.4666,148.5243,10424.0
2023-09-25 14:05:00,154.58,154.59,154.48,154.48,54016.0,148.5147,148.5243,148.4186,148.4186,54016.0
2023-09-25 14:10:00,154.45,154.52,154.44,154.44,5120.0,148.3898,148.457,148.3802,148.3802,5120.0
2023-09-25 14:15:00,154.43,154.46,154.37,154.41,5254.0,148.3705,148.3994,148.3129,148.3513,5254.0
2023-09-25 14:20:00,154.42,154.43,154.31,154.31,4661.0,148.3609,148.3705,148.2553,148.2553,4661.0
2023-09-25 14:25:00,154.31,154.4,154.3,154.34,8218.0,148.2553,148.3417,148.2456,148.2841,8218.0
2023-09-25 14:30:00,154.33,154.4,154.3,154.4,8214.0,148.2745,148.3417,148.2456,148.3417,8214.0
2023-09-25 14:35:00,154.38,154.53,154.37,154.44,18782.0,148.3225,148.4666,148.3129,148.3802,18782.0
2023-09-25 14:40:00,154.44,154.49,154.38,154.41,19869.0,148.3802,148.4282,148.3225,148.3513,19869.0
2023-09-25 14:45:00,154.42,154.48,154.41,154.45,76115.0,148.3609,148.4186,148.3513,148.3898,76115.0
2023-09-25 14:50:00,154.43,154.47,154.39,154.42,272604.0,148.3705,148.409,148.3321,148.3609,272604.0
2023-09-25 14:55:00,154.41,154.43,154.33,154.34,10342.0,148.3513,148.3705,148.2745,148.2841,10342.0
2023-09-25 15:00:00,154.33,154.37,154.12,154.16,17783.0,148.2745,148.3129,148.0727,148.1111,17783.0
2023-09-25 15:05:00,154.14,154.16,154.09,154.1,12848.0,148.0919,148.1111,148.0439,148.0535,12848.0
2023-09-25 15:10:00,154.08,154.27,154.08,154.27,24293.0,148.0343,148.2168,148.0343,148.2168,24293.0
2023-09-25 15:15:00,154.28,154.54,154.28,154.54,16889.0,148.2264,148.4762,148.2264,148.4762,16889.0
2023-09-25 15:20:00,154.53,154.58,154.43,154.45,21958.0,148.4666,148.5147,148.3705,148.3898,21958.0
2023-09-25 15:25:00,154.44,154.44,154.28,154.38,9171.0,148.3802,148.3802,148.2264,148.3225,9171.0
2023-09-25 15:30:00,154.4,154.47,154.33,154.43,15927.0,148.3417,148.409,148.2745,148.3705,15927.0
2023-09-25 15:35:00,154.43,154.55,154.39,154.55,7512.0,148.3705,148.4858,148.3321,148.4858,7512.0
2023-09-25 15:40:00,154.55,154.55,154.43,154.44,10788.0,148.4858,148.4858,148.3705,148.3802,10788.0
2023-09-25 15:45:00,154.44,154.57,154.44,154.54,10582.0,148.3802,148.5051,148.3802,148.4762,10582.0
2023-09-25 15:50:00,154.52,154.64,154.36,154.38,166246.0,148.457,148.5723,148.3033,148.3225,166246.0
2023-09-25 15:55:00,154.39,154.71,154.37,154.69,75676.0,148.3321,148.6396,148.3129,148.6203,75676.0
2023-09-26 09:30:00,152.72,152.95,152.65,152.92,46617.0,147.6807,147.9031,147.613,147.8741,46617.0
2023-09-26 09:35:00,152.9,153.0,152.87,152.93,11766.0,147.8548,147.9515,147.8258,147.8838,11766.0
2023-09-26 09:40:00,152.91,153.18,152.82,153.18,85860.0,147.8644,148.1255,147.7774,148.1255,85860.0
2023-09-26 09:45:00,153.18,153.19,153.03,153.03,73321.0,148.1255,148.1352,147.9805,147.9805,73321.0
2023-09-26 09:50:00,153.03,153.04,152.89,152.99,18577.0,147.9805,147.9901,147.8451,147.9418,18577.0
2023-09-26 09:55:00,152.97,153.04,152.94,153.02,7056.0,147.9225,147.9901,147.8934,147.9708,7056.0
2023-09-26 10:00:00,153.12,153.15,152.86,152.86,54979.0,148.0675,148.0965,147.8161,147.8161,54979.0
2023-09-26 10:05:00,152.82,153.01,152.8,152.84,23972.0,147.7774,147.9611,147.7581,147.7967,23972.0
2023-09-26 10:10:00,152.86,152.86,152.53,152.54,10432.0,147.8161,147.8161,147.497,147.5066,10432.0
2023-09-26 10:15:00,152.55,152.55,152.35,152.36,13153.0,147.5163,147.5163,147.3229,147.3326,13153.0
2023-09-26 10:20:00,152.43,152.58,152.39,152.47,24306.0,147.4003,147.5453,147.3616,147.4389,24306.0
2023-09-26 10:25:00,152.46,152.64,152.45,152.63,5100.0,147.4293,147.6033,147.4196,147.5937,5100.0
2023-09-26 10:30:00,152.61,152.63,152.45,152.47,22229.0,147.5743,147.5937,147.4196,147.4389,22229.0
2023-09-26 10:35:00,152.46,152.56,152.4,152.49,18851.0,147.4293,147.526,147.3713,147.4583,18851.0
2023-09-26 10:40:00,152.48,152.68,152.48,152.68,22132.0,147.4486,147.642,147.4486,147.642,22132.0
2023-09-26 10:45:00,152.68,152.71,152.55,152.55,20931.0,147.642,147.671,147.5163,147.5163,20931.0
2023-09-26 10:50:00,152.54,152.57,152.51,152.54,30570.0,147.5066,147.5356,147.4776,147.5066,30570.0
2023-09-26 10:55:00,152.54,152.68,152.5,152.68,48514.0,147.5066,147.642,147.468,147.642,48514.0
2023-09-26 11:00:00,152.68,152.76,152.65,152.69,14610.0,147.642,147.7194,147.613,147.6517,14610.0
2023-09-26 11:05:00,152.67,152.67,152.52,152.57,12394.0,147.6323,147.6323,147.4873,147.5356,12394.0
2023-09-26 11:10:00,152.54,152.58,152.51,152.53,3598.0,147.5066,147.5453,147.4776,147.497,3598.0
2023-09-26 11:15:00,152.53,152.56,152.5,152.51,5335.0,147.497,147.526,147.468,147.4776,5335.0
2023-09-26 11:20:00,152.51,152.52,152.43,152.45,2920.0,147.4776,147.4873,147.4003,147.4196,2920.0
2023-09-26 11:25:00,152.45,152.46,152.28,152.29,5720.0,147.4196,147.4293,147.2552,147.2649,5720.0
2023-09-26 11:30:00,152.26,152.32,152.19,152.31,28498.0,147.2359,147.2939,147.1682,147.2842,28498.0
2023-09-26 11:35:00,152.34,152.35,152.27,152.33,3790.0,147.3132,147.3229,147.2455,147.3036,3790.0
2023-09-26 11:40:00,152.31,152.31,152.2,152.24,9974.0,147.2842,147.2842,147.1779,147.2165,9974.0
2023-09-26 11:45:00,152.23,152.25,152.14,152.22,8253.0,147.2069,147.2262,147.1198,147.1972,8253.0
2023-09-26 11:50:00,152.23,152.39,152.22,152.32,12706.0,147.2069,147.3616,147.1972,147.2939,12706.0
2023-09-26 11:55:00,152.3,152.43,152.28,152.42,6083.0,147.2746,147.4003,147.2552,147.3906,6083.0
2023-09-26 12:00:00,152.4,152.44,152.36,152.37,1657.0,147.3713,147.4099,147.3326,147.3422,1657.0
2023-09-26 12:05:00,152.36,152.52,152.32,152.51,9060.0,147.3326,147.4873,147.2939,147.4776,9060.0
2023-09-26 12:10:00,152.49,152.55,152.46,152.47,8547.0,147.4583,147.5163,147.4293,147.4389,8547.0
2023-09-26 12:15:00,152.46,152.54,152.37,152.42,22835.0,147.4293,147.5066,147.3422,147.3906,22835.0
2023-09-26 12:20:00,152.38,152.46,152.38,152.46,1181.0,147.3519,147.4293,147.3519,147.4293,1181.0
2023-09-26 12:25:00,152.46,152.48,152.41,152.44,2187.0,147.4293,147.4486,147.3809,147.4099,2187.0
2023-09-26 12:30:00,152.44,152.44,152.35,152.36,4651.0,147.4099,147.4099,147.3229,147.3326,4651.0
2023-09-26 12:35:00,152.41,152.44,152.39,152.4,1246.0,147.3809,147.4099,147.3616,147.3713,1246.0
2023-09-26 12:40:00,152.43,152.47,152.41,152.43,4759.0,147.4003,147.4389,147.3809,147.4003,4759.0
2023-09-26 12:45:00,152.42,152.46,152.41,152.46,3281.0,147.3906,147.4293,147.3809,147.4293,3281.0
2023-09-26 12:50:00,152.46,152.51,152.46,152.47,7365.0,147.4293,147.4776,147.4293,147.4389,7365.0
2023-09-26 12:55:00,152.47,152.48,152.41,152.42,4067.0,147.4389,147.4486,147.3809,147.3906,4067.0
2023-09-26 13:00:00,152.42,152.47,152.35,152.43,23494.0,147.3906,147.4389,147.3229,147.4003,23494.0
2023-09-26 13:05:00,152.44,152.51,152.24,152.51,24098.0,147.4099,147.4776,147.2165,147.4776,24098.0
2023-09-26 13:10:00,152.49,152.52,152.45,152.46,6626.0,147.4583,147.4873,147.4196,147.4293,6626.0
2023-09-26 13:15:00,152.47,152.5,152.34,152.34,6132.0,147.4389,147.468,147.3132,147.3132,6132.0
2023-09-26 13:20:00,152.35,152.37,152.31,152.32,5744.0,147.3229,147.3422,147.2842,147.2939,5744.0
2023-09-26 13:25:00,152.31,152.34,152.22,152.22,7098.0,147.2842,147.3132,147.1972,147.1972,7098.0
2023-09-26 13:30:00,152.21,152.26,152.18,152.18,6664.0,147.1875,147.2359,147.1585,147.1585,6664.0
2023-09-26 13:35:00,152.17,152.18,151.97,151.97,13015.0,147.1488,147.1585,146.9554,146.9554,13015.0
2023-09-26 13:40:00,151.96,151.96,151.86,151.89,9218.0,146.9458,146.9458,146.8491,146.8781,9218.0
2023-09-26 13:45:00,151.9,151.93,151.86,151.87,5078.0,146.8878,146.9168,146.8491,146.8587,5078.0
2023-09-26 13:50:00,151.88,152.04,151.87,152.0,7921.0,146.8684,147.0231,146.8587,146.9845,7921.0
2023-09-26 13:55:00,151.99,152.06,151.98,152.05,15700.0,146.9748,147.0425,146.9651,147.0328,15700.0
2023-09-26 14:00:00,152.05,152.05,151.94,151.96,7507.0,147.0328,147.0328,146.9264,146.9458,7507.0
2023-09-26 14:05:00,151.95,151.97,151.87,151.87,12100.0,146.9361,146.9554,146.8587,146.8587,12100.0
2023-09-26 14:10:00,151.87,151.91,151.77,151.84,9887.0,146.8587,146.8974,146.762,146.8297,9887.0
2023-09-26 14:15:00,151.82,151.87,151.74,151.74,7475.0,146.8104,146.8587,146.733,146.733,7475.0
2023-09-26 14:20:00,151.75,151.9,151.74,151.85,8563.0,146.7427,146.8878,146.733,146.8394,8563.0
2023-09-26 14:25:00,151.85,151.85,151.76,151.77,12496.0,146.8394,146.8394,146.7524,146.762,12496.0
2023-09-26 14:30:00,151.76,151.83,151.73,151.76,17840.0,146.7524,146.8201,146.7234,146.7524,17840.0
2023-09-26 14:35:00,151.76,151.78,151.69,151.71,18618.0,146.7524,146.7717,146.6847,146.704,18618.0
2023-09-26 14:40:00,151.71,151.75,151.66,151.67,24814.0,146.704,146.7427,146.6557,146.6653,24814.0
2023-09-26 14:45:00,151.67,151.69,151.64,151.67,31409.0,146.6653,146.6847,146.6363,146.6653,31409.0
2023-09-26 14:50:00,151.68,151.7,151.64,151.67,39947.0,146.675,146.6944,146.6363,146.6653,39947.0
2023-09-26 14:55:00,151.67,151.73,151.67,151.73,9458.0,146.6653,146.7234,146.6653,146.7234,9458.0
2023-09-26 15:00:00,151.73,151.83,151.67,151.73,14827.0,146.7234,146.8201,146.6653,146.7234,14827.0
2023-09-26 15:05:00,151.75,151.86,151.71,151.85,13560.0,146.7427,146.8491,146.704,146.8394,13560.0
2023-09-26 15:10:00,151.85,151.86,151.76,151.76,11231.0,146.8394,146.8491,146.7524,146.7524,11231.0
2023-09-26 15:15:00,151.78,151.78,151.59,151.6,12534.0,146.7717,146.7717,146.588,146.5977,12534.0
2023-09-26 15:20:00,151.6,151.62,151.56,151.57,17990.0,146.5977,146.617,146.559,146.5686,17990.0
2023-09-26 15:25:00,151.57,151.63,151.53,151.59,20036.0,146.5686,146.6267,146.53,146.588,20036.0
2023-09-26 15:30:00,151.61,151.68,151.59,151.61,12638.0,146.6073,146.675,146.588,146.6073,12638.0
2023-09-26 15:35:00,151.61,151.71,151.58,151.71,14678.0,146.6073,146.704,146.5783,146.704,14678.0
2023-09-26 15:40:00,151.71,151.85,151.71,151.84,27621.0,146.704,146.8394,146.704,146.8297,27621.0
2023-09-26 15:45:00,151.83,151.83,151.66,151.66,24173.0,146.8201,146.8201,146.6557,146.6557,24173.0
2023-09-26 15:50:00,151.66,151.81,151.57,151.73,44260.0,146.6557,146.8007,146.5686,146.7234,44260.0
2023-09-26 15:55:00,151.73,151.79,151.68,151.68,130899.0,146.7234,146.7814,146.675,146.675,130899.0
2023-09-27 09:30:00,152.16,152.42,152.16,152.28,62834.0,147.1392,147.3906,147.1392,147.2552,62834.0
2023-09-27 09:35:00,152.3,152.34,152.03,152.04,18866.0,147.2746,147.3132,147.0135,147.0231,18866.0
2023-09-27 09:40:00,151.99,152.07,151.81,152.07,17822.0,146.9748,147.0521,146.8007,147.0521,17822.0
2023-09-27 09:45:00,152.07,152.11,151.9,151.97,8240.0,147.0521,147.0908,146.8878,146.9554,8240.0
2023-09-27 09:50:00,151.99,152.13,151.97,152.1,5023.0,146.9748,147.1102,146.9554,147.0812,5023.0
2023-09-27 09:55:00,152.06,152.17,152.06,152.13,3723.0,147.0425,147.1488,147.0425,147.1102,3723.0
2023-09-27 10:00:00,152.15,152.2,151.99,152.12,5861.0,147.1295,147.1779,146.9748,147.1005,5861.0
2023-09-27 10:05:00,152.12,152.16,152.1,152.13,4580.0,147.1005,147.1392,147.0812,147.1102,4580.0
2023-09-27 10:10:00,152.11,152.11,152.03,152.05,81609.0,147.0908,147.0908,147.0135,147.0328,81609.0
2023-09-27 10:15:00,152.05,152.07,152.02,152.03,11656.0,147.0328,147.0521,147.0038,147.0135,11656.0
2023-09-27 10:20:00,152.04,152.37,152.03,152.32,52331.0,147.0231,147.3422,147.0135,147.2939,52331.0
2023-09-27 10:25:00,152.34,152.34,152.17,152.22,10787.0,147.3132,147.3132,147.1488,147.1972,10787.0
2023-09-27 10:30:00,152.21,152.21,152.02,152.12,34776.0,147.1875,147.1875,147.0038,147.1005,34776.0
2023-09-27 10:35:00,152.14,152.26,152.13,152.18,20426.0,147.1198,147.2359,147.1102,147.1585,20426.0
2023-09-27 10:40:00,152.19,152.19,152.11,152.16,14323.0,147.1682,147.1682,147.0908,147.1392,14323.0
2023-09-27 10:45:00,152.19,152.19,152.03,152.14,7528.0,147.1682,147.1682,147.0135,147.1198,7528.0
2023-09-27 10:50:00,152.13,152.13,151.77,151.81,29730.0,147.1102,147.1102,146.762,146.8007,29730.0
2023-09-27 10:55:00,151.81,151.85,151.73,151.75,13145.0,146.8007,146.8394,146.7234,146.7427,13145.0
2023-09-27 11:00:00,151.71,151.87,151.69,151.86,9573.0,146.704,146.8587,146.6847,146.8491,9573.0
2023-09-27 11:05:00,151.9,151.97,151.8,151.97,3168.0,146.8878,146.9554,146.7911,146.9554,3168.0
2023-09-27 11:10:00,151.95,151.98,151.88,151.95,3223.0,146.9361,146.9651,146.8684,146.9361,3223.0
2023-09-27 11:15:00,151.9,151.9,151.82,151.88,29604.0,146.8878,146.8878,146.8104,146.8684,29604.0
2023-09-27 11:20:00,151.84,151.87,151.79,151.79,17642.0,146.8297,146.8587,146.7814,146.7814,17642.0
2023-09-27 11:25:00,151.78,151.91,151.78,151.86,12034.0,146.7717,146.8974,146.7717,146.8491,12034.0
2023-09-27 11:30:00,151.88,151.94,151.87,151.93,3385.0,146.8684,146.9264,146.8587,146.9168,3385.0
2023-09-27 11:35:00,151.96,151.97,151.82,151.82,24000.0,146.9458,146.9554,146.8104,146.8104,24000.0
2023-09-27 11:40:00,151.79,151.82,151.68,151.68,7155.0,146.7814,146.8104,146.675,146.675,7155.0
2023-09-27 11:45:00,151.67,151.68,151.53,151.6,11548.0,146.6653,146.675,146.53,146.5977,11548.0
2023-09-27 11:50:00,151.62,151.65,151.57,151.6,12981.0,146.617,146.646,146.5686,146.5977,12981.0
2023-09-27 11:55:00,151.62,151.65,151.59,151.62,12636.0,146.617,146.646,146.588,146.617,12636.0
2023-09-27 12:00:00,151.62,151.63,151.43,151.43,11593.0,146.617,146.6267,146.4333,146.4333,11593.0
2023-09-27 12:05:00,151.41,151.42,151.32,151.35,8666.0,146.4139,146.4236,146.3269,146.3559,8666.0
2023-09-27 12:10:00,151.35,151.4,151.31,151.31,9775.0,146.3559,146.4043,146.3172,146.3172,9775.0
2023-09-27 12:15:00,151.3,151.3,151.24,151.26,11802.0,146.3076,146.3076,146.2495,146.2689,11802.0
2023-09-27 12:20:00,151.23,151.27,151.21,151.22,9240.0,146.2399,146.2785,146.2205,146.2302,9240.0
2023-09-27 12:25:00,151.26,151.32,151.22,151.31,10673.0,146.2689,146.3269,146.2302,146.3172,10673.0
2023-09-27 12:30:00,151.28,151.45,151.28,151.43,29654.0,146.2882,146.4526,146.2882,146.4333,29654.0
2023-09-27 12:35:00,151.44,151.5,151.41,151.42,7729.0,146.4429,146.501,146.4139,146.4236,7729.0
2023-09-27 12:40:00,151.42,151.57,151.42,151.57,9403.0,146.4236,146.5686,146.4236,146.5686,9403.0
2023-09-27 12:45:00,151.58,151.61,151.54,151.55,6451.0,146.5783,146.6073,146.5396,146.5493,6451.0
2023-09-27 12:50:00,151.54,151.56,151.45,151.47,4249.0,146.5396,146.559,146.4526,146.4719,4249.0
2023-09-27 12:55:00,151.45,151.45,151.31,151.31,41068.0,146.4526,146.4526,146.3172,146.3172,41068.0
2023-09-27 13:00:00,151.38,151.46,151.32,151.44,4338.0,146.3849,146.4623,146.3269,146.4429,4338.0
2023-09-27 13:05:00,151.43,151.43,151.35,151.38,3830.0,146.4333,146.4333,146.3559,146.3849,3830.0
2023-09-27 13:10:00,151.37,151.41,151.19,151.2,26880.0,146.3752,146.4139,146.2012,146.2109,26880.0
2023-09-27 13:15:00,151.18,151.22,151.05,151.11,14398.0,146.1915,146.2302,146.0658,146.1238,14398.0
2023-09-27 13:20:00,151.11,151.11,150.93,150.93,11516.0,146.1238,146.1238,145.9498,145.9498,11516.0
2023-09-27 13:25:00,150.97,150.97,150.8,150.84,12731.0,145.9884,145.9884,145.8241,145.8627,12731.0
2023-09-27 13:30:00,150.82,150.87,150.81,150.87,18615.0,145.8434,145.8917,145.8337,145.8917,18615.0
2023-09-27 13:35:00,150.83,150.92,150.82,150.88,18383.0,145.8531,145.9401,145.8434,145.9014,18383.0
2023-09-27 13:40:00,150.82,150.86,150.73,150.85,9386.0,145.8434,145.8821,145.7564,145.8724,9386.0
2023-09-27 13:45:00,150.86,150.91,150.85,150.9,9668.0,145.8821,145.9304,145.8724,145.9208,9668.0
2023-09-27 13:50:00,150.92,151.06,150.91,151.04,11468.0,145.9401,146.0755,145.9304,146.0561,11468.0
2023-09-27 13:55:00,151.04,151.12,151.02,151.11,14696.0,146.0561,146.1335,146.0368,146.1238,14696.0
2023-09-27 14:00:00,151.14,151.14,151.07,151.09,19344.0,146.1528,146.1528,146.0851,146.1045,19344.0
2023-09-27 14:05:00,151.08,151.14,151.01,151.01,34814.0,146.0948,146.1528,146.0271,146.0271,34814.0
2023-09-27 14:10:00,150.97,151.07,150.95,151.06,27919.0,145.9884,146.0851,145.9691,146.0755,27919.0
2023-09-27 14:15:00,151.06,151.14,151.06,151.08,15529.0,146.0755,146.1528,146.0755,146.0948,15529.0
2023-09-27 14:20:00,151.1,151.2,151.08,151.19,19665.0,146.1142,146.2109,146.0948,146.2012,19665.0
2023-09-27 14:25:00,151.2,151.47,151.17,151.46,38141.0,146.2109,146.4719,146.1818,146.4623,38141.0
2023-09-27 14:30:00,151.48,151.77,151.48,151.72,38811.0,146.4816,146.762,146.4816,146.7137,38811.0
2023-09-27 14:35:00,151.73,151.93,151.73,151.93,37755.0,146.7234,146.9168,146.7234,146.9168,37755.0
2023-09-27 14:40:00,151.92,152.02,151.81,151.97,20075.0,146.9071,147.0038,146.8007,146.9554,20075.0
2023-09-27 14:45:00,151.99,152.04,151.88,151.88,20418.0,146.9748,147.0231,146.8684,146.8684,20418.0
2023-09-27 14:50:00,151.85,151.93,151.8,151.91,32261.0,146.8394,146.9168,146.7911,146.8974,32261.0
2023-09-27 14:55:00,151.92,151.96,151.85,151.88,19299.0,146.9071,146.9458,146.8394,146.8684,19299.0
2023-09-27 15:00:00,151.87,152.09,151.82,152.09,26919.0,146.8587,147.0715,146.8104,147.0715,26919.0
2023-09-27 15:05:00,152.1,152.26,152.04,152.2,34030.0,147.0812,147.2359,147.0231,147.1779,34030.0
2023-09-27 15:10:00,152.19,152.31,152.09,152.1,43549.0,147.1682,147.2842,147.0715,147.0812,43549.0
2023-09-27 15:15:00,152.1,152.12,151.98,151.99,23448.0,147.0812,147.1005,146.9651,146.9748,23448.0
2023-09-27 15:20:00,151.99,152.15,151.99,152.07,23256.0,146.9748,147.1295,146.9748,147.0521,23256.0
2023-09-27 15:25:00,152.06,152.17,152.04,152.08,30515.0,147.0425,147.1488,147.0231,147.0618,30515.0
2023-09-27 15:30:00,152.07,152.07,151.94,152.01,21222.0,147.0521,147.0521,146.9264,146.9941,21222.0
2023-09-27 15:35:00,152.0,152.0,151.79,151.84,18329.0,146.9845,146.9845,146.7814,146.8297,18329.0
2023-09-27 15:40:00,151.83,151.83,151.48,151.57,100403.0,146.8201,146.8201,146.4816,146.5686,100403.0
2023-09-27 15:45:00,151.56,151.65,151.48,151.57,133381.0,146.559,146.646,146.4816,146.5686,133381.0
2023-09-27 15:50:00,151.58,151.83,151.56,151.78,38871.0,146.5783,146.8201,146.559,146.7717,38871.0
2023-09-27 15:55:00,151.77,151.81,151.69,151.81,83829.0,146.762,146.8007,146.6847,146.8007,83829.0
2023-09-28 09:30:00,151.86,152.37,151.77,152.37,65593.0,146.8491,147.3422,146.762,147.3422,65593.0
2023-09-28 09:35:00,152.37,152.42,152.16,152.26,20063.0,147.3422,147.3906,147.1392,147.2359,20063.0
2023-09-28 09:40:00,152.27,152.27,151.9,151.96,49110.0,147.2455,147.2455,146.8878,146.9458,49110.0
2023-09-28 09:45:00,151.97,152.11,151.85,151.94,71396.0,146.9554,147.0908,146.8394,146.9264,71396.0
2023-09-28 09:50:00,151.93,152.32,151.93,152.32,23215.0,146.9168,147.2939,146.9168,147.2939,23215.0
2023-09-28 09:55:00,152.31,152.42,152.31,152.4,22381.0,147.2842,147.3906,147.2842,147.3713,22381.0
2023-09-28 10:00:00,152.41,152.55,152.4,152.46,15942.0,147.3809,147.5163,147.3713,147.4293,15942.0
2023-09-28 10:05:00,152.45,152.48,152.33,152.39,15476.0,147.4196,147.4486,147.3036,147.3616,15476.0
2023-09-28 10:10:00,152.38,152.48,152.37,152.46,13195.0,147.3519,147.4486,147.3422,147.4293,13195.0
2023-09-28 10:15:00,152.45,152.49,152.14,152.35,153942.0,147.4196,147.4583,147.1198,147.3229,153942.0
2023-09-28 10:20:00,152.36,152.45,152.23,152.28,24662.0,147.3326,147.4196,147.2069,147.2552,24662.0
2023-09-28 10:25:00,152.3,152.39,152.23,152.3,34813.0,147.2746,147.3616,147.2069,147.2746,34813.0
2023-09-28 10:30:00,152.27,152.28,151.97,152.07,15893.0,147.2455,147.2552,146.9554,147.0521,15893.0
2023-09-28 10:35:00,152.09,152.31,152.09,152.29,23165.0,147.0715,147.2842,147.0715,147.2649,23165.0
2023-09-28 10:40:00,152.29,152.42,152.14,152.42,13259.0,147.2649,147.3906,147.1198,147.3906,13259.0
2023-09-28 10:45:00,152.41,152.5,152.37,152.45,13859.0,147.3809,147.468,147.3422,147.4196,13859.0
2023-09-28 10:50:00,152.47,152.52,152.42,152.51,15713.0,147.4389,147.4873,147.3906,147.4776,15713.0
2023-09-28 10:55:00,152.5,152.55,152.43,152.48,11635.0,147.468,147.5163,147.4003,147.4486,11635.0
2023-09-28 11:00:00,152.5,152.54,152.44,152.47,21478.0,147.468,147.5066,147.4099,147.4389,21478.0
2023-09-28 11:05:00,152.46,152.66,152.44,152.62,8283.0,147.4293,147.6227,147.4099,147.584,8283.0
2023-09-28 11:10:00,152.62,152.64,152.49,152.58,18525.0,147.584,147.6033,147.4583,147.5453,18525.0
2023-09-28 11:15:00,152.57,152.59,152.42,152.42,20398.0,147.5356,147.555,147.3906,147.3906,20398.0
2023-09-28 11:20:00,152.42,152.61,152.41,152.61,15957.0,147.3906,147.5743,147.3809,147.5743,15957.0
2023-09-28 11:25:00,152.64,152.75,152.6,152.73,17294.0,147.6033,147.7097,147.5647,147.6904,17294.0
2023-09-28 11:30:00,152.74,152.88,152.73,152.81,25892.0,147.7,147.8354,147.6904,147.7677,25892.0
2023-09-28 11:35:00,152.82,152.88,152.81,152.83,5207.0,147.7774,147.8354,147.7677,147.7871,5207.0
2023-09-28 11:40:00,152.83,153.02,152.83,153.02,14747.0,147.7871,147.9708,147.7871,147.9708,14747.0
2023-09-28 11:45:00,153.01,153.06,152.94,153.0,14746.0,147.9611,148.0095,147.8934,147.9515,14746.0
2023-09-28 11:50:00,153.0,153.04,152.96,152.97,28586.0,147.9515,147.9901,147.9128,147.9225,28586.0
2023-09-28 11:55:00,152.97,152.99,152.88,152.92,20287.0,147.9225,147.9418,147.8354,147.8741,20287.0
2023-09-28 12:00:00,152.92,152.93,152.73,152.77,22311.0,147.8741,147.8838,147.6904,147.7291,22311.0
2023-09-28 12:05:00,152.79,152.8,152.67,152.77,14581.0,147.7484,147.7581,147.6323,147.7291,14581.0
2023-09-28 12:10:00,152.77,152.78,152.7,152.76,10212.0,147.7291,147.7387,147.6614,147.7194,10212.0
2023-09-28 12:15:00,152.77,152.85,152.76,152.85,31005.0,147.7291,147.8064,147.7194,147.8064,31005.0
2023-09-28 12:20:00,152.85,152.88,152.8,152.83,6210.0,147.8064,147.8354,147.7581,147.7871,6210.0
2023-09-28 12:25:00,152.87,153.09,152.86,153.06,13801.0,147.8258,148.0385,147.8161,148.0095,13801.0
2023-09-28 12:30:00,153.06,153.11,152.91,152.99,8359.0,148.0095,148.0578,147.8644,147.9418,8359.0
2023-09-28 12:35:00,152.99,153.04,152.98,153.01,18452.0,147.9418,147.9901,147.9321,147.9611,18452.0
2023-09-28 12:40:00,153.0,153.1,153.0,153.07,7131.0,147.9515,148.0482,147.9515,148.0192,7131.0
2023-09-28 12:45:00,153.07,153.07,152.8,152.81,11024.0,148.0192,148.0192,147.7581,147.7677,11024.0
2023-09-28 12:50:00,152.82,152.86,152.61,152.61,13182.0,147.7774,147.8161,147.5743,147.5743,13182.0
2023-09-28 12:55:00,152.61,152.75,152.61,152.71,17815.0,147.5743,147.7097,147.5743,147.671,17815.0
2023-09-28 13:00:00,152.7,152.78,152.59,152.59,18185.0,147.6614,147.7387,147.555,147.555,18185.0
2023-09-28 13:05:00,152.59,152.71,152.53,152.71,23075.0,147.555,147.671,147.497,147.671,23075.0
2023-09-28 13:10:00,152.72,152.73,152.63,152.69,9744.0,147.6807,147.6904,147.5937,147.6517,9744.0
2023-09-28 13:15:00,152.68,152.69,152.61,152.61,8792.0,147.642,147.6517,147.5743,147.5743,8792.0
2023-09-28 13:20:00,152.61,152.75,152.6,152.7,9731.0,147.5743,147.7097,147.5647,147.6614,9731.0
2023-09-28 13:25:00,152.71,152.71,152.5,152.5,12763.0,147.671,147.671,147.468,147.468,12763.0
2023-09-28 13:30:00,152.51,152.51,152.29,152.3,33183.0,147.4776,147.4776,147.2649,147.2746,33183.0
2023-09-28 13:35:00,152.31,152.49,152.28,152.44,14755.0,147.2842,147.4583,147.2552,147.4099,14755.0
2023-09-28 13:40:00,152.44,152.46,152.33,152.35,16837.0,147.4099,147.4293,147.3036,147.3229,16837.0
2023-09-28 13:45:00,152.34,152.51,152.32,152.48,17199.0,147.3132,147.4776,147.2939,147.4486,17199.0
2023-09-28 13:50:00,152.48,152.5,152.36,152.42,13403.0,147.4486,147.468,147.3326,147.3906,13403.0
2023-09-28 13:55:00,152.43,152.44,152.36,152.44,25341.0,147.4003,147.4099,147.3326,147.4099,25341.0
2023-09-28 14:00:00,152.44,152.47,152.41,152.42,24217.0,147.4099,147.4389,147.3809,147.3906,24217.0
2023-09-28 14:05:00,152.4,152.55,152.4,152.55,20915.0,147.3713,147.5163,147.3713,147.5163,20915.0
2023-09-28 14:10:00,152.56,152.67,152.5,152.65,16561.0,147.526,147.6323,147.468,147.613,16561.0
2023-09-28 14:15:00,152.65,152.77,152.65,152.71,54867.0,147.613,147.7291,147.613,147.671,54867.0
2023-09-28 14:20:00,152.72,152.75,152.66,152.67,15183.0,147.6807,147.7097,147.6227,147.6323,15183.0
2023-09-28 14:25:00,152.66,152.74,152.65,152.68,28825.0,147.6227,147.7,147.613,147.642,28825.0
2023-09-28 14:30:00,152.69,152.69,152.5,152.5,22374.0,147.6517,147.6517,147.468,147.468,22374.0
2023-09-28 14:35:00,152.47,152.47,152.29,152.41,12701.0,147.4389,147.4389,147.2649,147.3809,12701.0
2023-09-28 14:40:00,152.41,152.61,152.38,152.54,10767.0,147.3809,147.5743,147.3519,147.5066,10767.0
2023-09-28 14:45:00,152.53,152.57,152.44,152.49,13176.0,147.497,147.5356,147.4099,147.4583,13176.0
2023-09-28 14:50:00,152.49,152.54,152.45,152.54,14497.0,147.4583,147.5066,147.4196,147.5066,14497.0
2023-09-28 14:55:00,152.55,152.64,152.49,152.64,18345.0,147.5163,147.6033,147.4583,147.6033,18345.0
2023-09-28 15:00:00,152.64,152.74,152.61,152.72,18178.0,147.6033,147.7,147.5743,147.6807,18178.0
2023-09-28 15:05:00,152.73,152.77,152.66,152.71,71481.0,147.6904,147.7291,147.6227,147.671,71481.0
2023-09-28 15:10:00,152.71,152.79,152.71,152.79,14266.0,147.671,147.7484,147.671,147.7484,14266.0
2023-09-28 15:15:00,152.78,152.94,152.78,152.92,17996.0,147.7387,147.8934,147.7387,147.8741,17996.0
2023-09-28 15:20:00,152.91,152.97,152.9,152.97,30147.0,147.8644,147.9225,147.8548,147.9225,30147.0
2023-09-28 15:25:00,152.98,153.02,152.97,153.0,18796.0,147.9321,147.9708,147.9225,147.9515,18796.0
2023-09-28 15:30:00,152.99,153.01,152.73,152.76,50206.0,147.9418,147.9611,147.6904,147.7194,50206.0
2023-09-28 15:35:00,152.74,152.74,152.44,152.44,40197.0,147.7,147.7,147.4099,147.4099,40197.0
2023-09-28 15:40:00,152.45,152.6,152.42,152.6,45186.0,147.4196,147.5647,147.3906,147.5647,45186.0
2023-09-28 15:45:00,152.59,152.63,152.44,152.47,18969.0,147.555,147.5937,147.4099,147.4389,18969.0
2023-09-28 15:50:00,152.47,152.57,152.39,152.46,42967.0,147.4389,147.5356,147.3616,147.4293,42967.0
2023-09-28 15:55:00,152.47,152.59,152.46,152.55,56388.0,147.4389,147.555,147.4293,147.5163,56388.0
2023-09-29 09:30:00,153.45,153.47,153.21,153.3,48118.0,148.3866,148.406,148.1545,148.2416,48118.0
2023-09-29 09:35:00,153.32,153.43,153.27,153.37,12996.0,148.2609,148.3673,148.2126,148.3093,12996.0
2023-09-29 09:40:00,153.38,153.42,153.07,153.1,19817.0,148.3189,148.3576,148.0192,148.0482,19817.0
2023-09-29 09:45:00,153.05,153.1,152.81,152.87,13480.0,147.9998,148.0482,147.7677,147.8258,13480.0
2023-09-29 09:50:00,152.88,153.0,152.81,152.98,15844.0,147.8354,147.9515,147.7677,147.9321,15844.0
2023-09-29 09:55:00,153.01,153.12,152.97,153.09,13328.0,147.9611,148.0675,147.9225,148.0385,13328.0
2023-09-29 10:00:00,153.1,153.14,152.97,153.0,5690.0,148.0482,148.0868,147.9225,147.9515,5690.0
2023-09-29 10:05:00,152.97,152.97,152.81,152.88,13862.0,147.9225,147.9225,147.7677,147.8354,13862.0
2023-09-29 10:10:00,152.88,152.91,152.73,152.77,24882.0,147.8354,147.8644,147.6904,147.7291,24882.0
2023-09-29 10:15:00,152.78,152.81,152.66,152.75,4148.0,147.7387,147.7677,147.6227,147.7097,4148.0
2023-09-29 10:20:00,152.74,152.82,152.6,152.61,129307.0,147.7,147.7774,147.5647,147.5743,129307.0
2023-09-29 10:25:00,152.61,152.79,152.6,152.71,36237.0,147.5743,147.7484,147.5647,147.671,36237.0
2023-09-29 10:30:00,152.69,152.87,152.69,152.86,22435.0,147.6517,147.8258,147.6517,147.8161,22435.0
2023-09-29 10:35:00,152.87,152.89,152.81,152.86,26809.0,147.8258,147.8451,147.7677,147.8161,26809.0
2023-09-29 10:40:00,152.86,152.88,152.77,152.84,15996.0,147.8161,147.8354,147.7291,147.7967,15996.0
2023-09-29 10:45:00,152.84,152.95,152.83,152.94,16672.0,147.7967,147.9031,147.7871,147.8934,16672.0
2023-09-29 10:50:00,152.94,153.03,152.9,153.03,17824.0,147.8934,147.9805,147.8548,147.9805,17824.0
2023-09-29 10:55:00,152.99,153.0,152.78,152.82,4851.0,147.9418,147.9515,147.7387,147.7774,4851.0
2023-09-29 11:00:00,152.83,152.84,152.6,152.61,13999.0,147.7871,147.7967,147.5647,147.5743,13999.0
2023-09-29 11:05:00,152.61,152.7,152.54,152.68,23158.0,147.5743,147.6614,147.5066,147.642,23158.0
2023-09-29 11:10:00,152.67,152.84,152.66,152.79,54459.0,147.6323,147.7967,147.6227,147.7484,54459.0
2023-09-29 11:15:00,152.77,152.9,152.75,152.85,17959.0,147.7291,147.8548,147.7097,147.8064,17959.0
2023-09-29 11:20:00,152.85,153.2,152.83,153.17,10809.0,147.8064,148.1449,147.7871,148.1159,10809.0
2023-09-29 11:25:00,153.17,153.2,152.83,152.83,17770.0,148.1159,148.1449,147.7871,147.7871,17770.0
2023-09-29 11:30:00,152.82,152.91,152.64,152.67,14594.0,147.7774,147.8644,147.6033,147.6323,14594.0
2023-09-29 11:35:00,152.66,152.71,152.46,152.52,8932.0,147.6227,147.671,147.4293,147.4873,8932.0
2023-09-29 11:40:00,152.5,152.63,152.46,152.48,36000.0,147.468,147.5937,147.4293,147.4486,36000.0
2023-09-29 11:45:00,152.48,152.51,152.37,152.38,7475.0,147.4486,147.4776,147.3422,147.3519,7475.0
2023-09-29 11:50:00,152.4,152.45,152.25,152.33,11772.0,147.3713,147.4196,147.2262,147.3036,11772.0
2023-09-29 11:55:00,152.35,152.43,152.33,152.4,7609.0,147.3229,147.4003,147.3036,147.3713,7609.0
2023-09-29 12:00:00,152.42,152.47,152.34,152.47,30098.0,147.3906,147.4389,147.3132,147.4389,30098.0
2023-09-29 12:05:00,152.47,152.65,152.46,152.65,10674.0,147.4389,147.613,147.4293,147.613,10674.0
2023-09-29 12:10:00,152.59,152.66,152.36,152.39,20563.0,147.555,147.6227,147.3326,147.3616,20563.0
2023-09-29 12:15:00,152.36,152.52,152.32,152.52,6962.0,147.3326,147.4873,147.2939,147.4873,6962.0
2023-09-29 12:20:00,152.52,152.64,152.51,152.55,12492.0,147.4873,147.6033,147.4776,147.5163,12492.0
2023-09-29 12:25:00,152.56,152.61,152.54,152.56,4450.0,147.526,147.5743,147.5066,147.526,4450.0
2023-09-29 12:30:00,152.56,152.6,152.45,152.52,4767.0,147.526,147.5647,147.4196,147.4873,4767.0
2023-09-29 12:35:00,152.53,152.6,152.47,152.48,4058.0,147.497,147.5647,147.4389,147.4486,4058.0
2023-09-29 12:40:00,152.47,152.59,152.4,152.42,5662.0,147.4389,147.555,147.3713,147.3906,5662.0
2023-09-29 12:45:00,152.44,152.5,152.24,152.28,24549.0,147.4099,147.468,147.2165,147.2552,24549.0
2023-09-29 12:50:00,152.26,152.29,152.05,152.06,12370.0,147.2359,147.2649,147.0328,147.0425,12370.0
2023-09-29 12:55:00,152.07,152.17,152.07,152.16,7993.0,147.0521,147.1488,147.0521,147.1392,7993.0
2023-09-29 13:00:00,152.16,152.17,151.87,151.94,18991.0,147.1392,147.1488,146.8587,146.9264,18991.0
2023-09-29 13:05:00,151.92,151.92,151.66,151.71,5908.0,146.9071,146.9071,146.6557,146.704,5908.0
2023-09-29 13:10:00,151.72,151.75,151.62,151.67,7299.0,146.7137,146.7427,146.617,146.6653,7299.0
2023-09-29 13:15:00,151.67,151.76,151.64,151.72,57973.0,146.6653,146.7524,146.6363,146.7137,57973.0
2023-09-29 13:20:00,151.68,151.8,151.68,151.75,14254.0,146.675,146.7911,146.675,146.7427,14254.0
2023-09-29 13:25:00,151.76,151.96,151.76,151.93,3780.0,146.7524,146.9458,146.7524,146.9168,3780.0
2023-09-29 13:30:00,151.93,151.95,151.83,151.84,9728.0,146.9168,146.9361,146.8201,146.8297,9728.0
2023-09-29 13:35:00,151.84,151.9,151.79,151.87,7159.0,146.8297,146.8878,146.7814,146.8587,7159.0
2023-09-29 13:40:00,151.85,151.98,151.83,151.96,9562.0,146.8394,146.9651,146.8201,146.9458,9562.0
2023-09-29 13:45:00,151.95,151.97,151.69,151.69,13226.0,146.9361,146.9554,146.6847,146.6847,13226.0
2023-09-29 13:50:00,151.65,151.76,151.59,151.67,4818.0,146.646,146.7524,146.588,146.6653,4818.0
2023-09-29 13:55:00,151.64,151.71,151.47,151.48,13422.0,146.6363,146.704,146.4719,146.4816,13422.0
2023-09-29 14:00:00,151.47,151.58,151.4,151.58,13444.0,146.4719,146.5783,146.4043,146.5783,13444.0
2023-09-29 14:05:00,151.59,151.65,151.5,151.5,9427.0,146.588,146.646,146.501,146.501,9427.0
2023-09-29 14:10:00,151.53,151.59,151.47,151.56,12172.0,146.53,146.588,146.4719,146.559,12172.0
2023-09-29 14:15:00,151.56,151.61,151.47,151.53,10073.0,146.559,146.6073,146.4719,146.53,10073.0
2023-09-29 14:20:00,151.5,151.65,151.49,151.64,12279.0,146.501,146.646,146.4913,146.6363,12279.0
2023-09-29 14:25:00,151.65,151.73,151.45,151.48,54497.0,146.646,146.7234,146.4526,146.4816,54497.0
2023-09-29 14:30:00,151.48,151.53,151.37,151.47,30143.0,146.4816,146.53,146.3752,146.4719,30143.0
2023-09-29 14:35:00,151.47,151.53,151.44,151.52,11826.0,146.4719,146.53,146.4429,146.5203,11826.0
2023-09-29 14:40:00,151.53,151.78,151.52,151.77,15075.0,146.53,146.7717,146.5203,146.762,15075.0
2023-09-29 14:45:00,151.73,151.77,151.67,151.68,31624.0,146.7234,146.762,146.6653,146.675,31624.0
2023-09-29 14:50:00,151.66,151.74,151.65,151.72,7338.0,146.6557,146.733,146.646,146.7137,7338.0
2023-09-29 14:55:00,151.78,152.12,151.78,152.11,55639.0,146.7717,147.1005,146.7717,147.0908,55639.0
2023-09-29 15:00:00,152.15,152.23,151.86,151.89,18328.0,147.1295,147.2069,146.8491,146.8781,18328.0
2023-09-29 15:05:00,151.92,152.07,151.9,151.93,14726.0,146.9071,147.0521,146.8878,146.9168,14726.0
2023-09-29 15:10:00,151.92,152.16,151.87,152.03,13015.0,146.9071,147.1392,146.8587,147.0135,13015.0
2023-09-29 15:15:00,152.04,152.14,152.0,152.07,20091.0,147.0231,147.1198,146.9845,147.0521,20091.0
2023-09-29 15:20:00,152.05,152.07,151.91,151.91,6532.0,147.0328,147.0521,146.8974,146.8974,6532.0
2023-09-29 15:25:00,151.92,151.95,151.77,151.95,46418.0,146.9071,146.9361,146.762,146.9361,46418.0
2023-09-29 15:30:00,151.93,151.97,151.71,151.72,14314.0,146.9168,146.9554,146.704,146.7137,14314.0
2023-09-29 15:35:00,151.7,151.86,151.63,151.83,19435.0,146.6944,146.8491,146.6267,146.8201,19435.0
2023-09-29 15:40:00,151.8,151.85,151.67,151.73,17965.0,146.7911,146.8394,146.6653,146.7234,17965.0
2023-09-29 15:45:00,151.74,151.96,151.73,151.96,11610.0,146.733,146.9458,146.7234,146.9458,11610.0
2023-09-29 15:50:00,151.96,152.3,151.94,152.02,48084.0,146.9458,147.2746,146.9264,147.0038,48084.0
2023-09-29 15:55:00,152.03,152.03,151.69,151.86,71343.0,147.0135,147.0135,146.6847,146.8491,71343.0
2023-10-02 09:30:00,151.7,151.7,151.29,151.37,78391.0,146.6944,146.6944,146.2979,146.3752,78391.0
2023-10-02 09:35:00,151.41,151.53,151.26,151.29,21760.0,146.4139,146.53,146.2689,146.2979,21760.0
2023-10-02 09:40:00,151.16,151.19,151.04,151.05,24194.0,146.1722,146.2012,146.0561,146.0658,24194.0
2023-10-02 09:45:00,151.03,151.03,150.78,150.83,13272.0,146.0465,146.0465,145.8047,145.8531,13272.0
2023-10-02 09:50:00,150.8,150.91,150.53,150.74,15860.0,145.8241,145.9304,145.563,145.766,15860.0
2023-10-02 09:55:00,150.8,150.85,150.71,150.81,10541.0,145.8241,145.8724,145.737,145.8337,10541.0
2023-10-02 10:00:00,150.8,151.04,150.71,150.98,40893.0,145.8241,146.0561,145.737,145.9981,40893.0
2023-10-02 10:05:00,150.97,150.98,150.74,150.74,10735.0,145.9884,145.9981,145.766,145.766,10735.0
2023-10-02 10:10:00,150.73,150.84,150.56,150.56,46211.0,145.7564,145.8627,145.592,145.592,46211.0
2023-10-02 10:15:00,150.58,150.77,150.57,150.64,49167.0,145.6113,145.795,145.6016,145.6693,49167.0
2023-10-02 10:20:00,150.66,150.75,150.56,150.73,18539.0,145.6887,145.7757,145.592,145.7564,18539.0
2023-10-02 10:25:00,150.75,150.83,150.43,150.47,52519.0,145.7757,145.8531,145.4663,145.5049,52519.0
2023-10-02 10:30:00,150.47,150.6,150.38,150.52,22563.0,145.5049,145.6307,145.4179,145.5533,22563.0
2023-10-02 10:35:00,150.53,150.55,150.32,150.4,11896.0,145.563,145.5823,145.3599,145.4373,11896.0
2023-10-02 10:40:00,150.39,150.42,150.05,150.29,16989.0,145.4276,145.4566,145.0988,145.3309,16989.0
2023-10-02 10:45:00,150.32,150.38,150.08,150.12,21294.0,145.3599,145.4179,145.1278,145.1665,21294.0
2023-10-02 10:50:00,150.12,150.22,150.06,150.09,172687.0,145.1665,145.2632,145.1085,145.1375,172687.0
2023-10-02 10:55:00,150.08,150.17,150.01,150.12,10721.0,145.1278,145.2148,145.0601,145.1665,10721.0
2023-10-02 11:00:00,150.17,150.5,150.16,150.28,93176.0,145.2148,145.534,145.2052,145.3212,93176.0
2023-10-02 11:05:00,150.24,150.34,150.16,150.2,12085.0,145.2825,145.3792,145.2052,145.2439,12085.0
2023-10-02 11:10:00,150.2,150.28,150.13,150.27,12186.0,145.2439,145.3212,145.1762,145.3115,12186.0
2023-10-02 11:15:00,150.25,150.42,150.18,150.31,11854.0,145.2922,145.4566,145.2245,145.3502,11854.0
2023-10-02 11:20:00,150.31,150.6,150.29,150.51,22023.0,145.3502,145.6307,145.3309,145.5436,22023.0
2023-10-02 11:25:00,150.51,150.55,150.44,150.54,13840.0,145.5436,145.5823,145.4759,145.5726,13840.0
2023-10-02 11:30:00,150.54,150.62,150.46,150.57,49296.0,145.5726,145.65,145.4953,145.6016,49296.0
2023-10-02 11:35:00,150.56,150.57,150.27,150.32,24055.0,145.592,145.6016,145.3115,145.3599,24055.0
2023-10-02 11:40:00,150.31,150.32,150.1,150.14,27498.0,145.3502,145.3599,145.1472,145.1858,27498.0
2023-10-02 11:45:00,150.14,150.17,149.98,150.03,15096.0,145.1858,145.2148,145.0311,145.0795,15096.0
2023-10-02 11:50:00,150.02,150.07,149.76,149.79,48592.0,145.0698,145.1181,144.8184,144.8474,48592.0
2023-10-02 11:55:00,149.76,149.85,149.7,149.84,23495.0,144.8184,144.9054,144.7604,144.8957,23495.0
2023-10-02 12:00:00,149.81,149.84,149.76,149.8,31226.0,144.8667,144.8957,144.8184,144.8571,31226.0
2023-10-02 12:05:00,149.78,149.79,149.55,149.59,31523.0,144.8377,144.8474,144.6153,144.654,31523.0
2023-10-02 12:10:00,149.62,149.77,149.59,149.75,18516.0,144.683,144.828,144.654,144.8087,18516.0
2023-10-02 12:15:00,149.75,149.81,149.66,149.71,12778.0,144.8087,144.8667,144.7217,144.77,12778.0
2023-10-02 12:20:00,149.7,149.76,149.64,149.74,23517.0,144.7604,144.8184,144.7023,144.799,23517.0
2023-10-02 12:25:00,149.74,149.81,149.62,149.67,23163.0,144.799,144.8667,144.683,144.7313,23163.0
2023-10-02 12:30:00,149.64,149.7,149.61,149.67,8913.0,144.7023,144.7604,144.6733,144.7313,8913.0
2023-10-02 12:35:00,149.68,149.73,149.52,149.63,17265.0,144.741,144.7894,144.5863,144.6927,17265.0
2023-10-02 12:40:00,149.63,149.66,149.53,149.53,3825.0,144.6927,144.7217,144.596,144.596,3825.0
2023-10-02 12:45:00,149.54,149.58,149.28,149.28,15811.0,144.6056,144.6443,144.3542,144.3542,15811.0
2023-10-02 12:50:00,149.3,149.38,149.25,149.35,10362.0,144.3735,144.4509,144.3252,144.4219,10362.0
2023-10-02 12:55:00,149.38,149.42,149.31,149.41,13901.0,144.4509,144.4896,144.3832,144.4799,13901.0
2023-10-02 13:00:00,149.4,149.59,149.4,149.51,5914.0,144.4703,144.654,144.4703,144.5766,5914.0
2023-10-02 13:05:00,149.51,149.56,149.46,149.56,6662.0,144.5766,144.625,144.5283,144.625,6662.0
2023-10-02 13:10:00,149.55,149.57,149.46,149.5,4300.0,144.6153,144.6346,144.5283,144.567,4300.0
2023-10-02 13:15:00,149.5,149.73,149.5,149.71,8608.0,144.567,144.7894,144.567,144.77,8608.0
2023-10-02 13:20:00,149.7,149.78,149.66,149.74,66297.0,144.7604,144.8377,144.7217,144.799,66297.0
2023-10-02 13:25:00,149.75,149.81,149.73,149.74,3878.0,144.8087,144.8667,144.7894,144.799,3878.0
2023-10-02 13:30:00,149.76,149.79,149.64,149.65,7943.0,144.8184,144.8474,144.7023,144.712,7943.0
2023-10-02 13:35:00,149.65,149.69,149.58,149.61,31178.0,144.712,144.7507,144.6443,144.6733,31178.0
2023-10-02 13:40:00,149.59,149.78,149.59,149.7,31142.0,144.654,144.8377,144.654,144.7604,31142.0
2023-10-02 13:45:00,149.69,149.76,149.66,149.69,11099.0,144.7507,144.8184,144.7217,144.7507,11099.0
2023-10-02 13:50:00,149.71,149.78,149.7,149.77,6615.0,144.77,144.8377,144.7604,144.828,6615.0
2023-10-02 13:55:00,149.78,149.79,149.63,149.67,7137.0,144.8377,144.8474,144.6927,144.7313,7137.0
2023-10-02 14:00:00,149.7,149.73,149.58,149.64,36876.0,144.7604,144.7894,144.6443,144.7023,36876.0
2023-10-02 14:05:00,149.7,149.84,149.68,149.81,12948.0,144.7604,144.8957,144.741,144.8667,12948.0
2023-10-02 14:10:00,149.84,150.11,149.84,150.07,31024.0,144.8957,145.1568,144.8957,145.1181,31024.0
2023-10-02 14:15:00,150.09,150.09,149.77,149.81,21256.0,145.1375,145.1375,144.828,144.8667,21256.0
2023-10-02 14:20:00,149.78,149.78,149.62,149.69,10325.0,144.8377,144.8377,144.683,144.7507,10325.0
2023-10-02 14:25:00,149.65,149.65,149.47,149.48,12869.0,144.712,144.712,144.5379,144.5476,12869.0
2023-10-02 14:30:00,149.48,149.59,149.48,149.56,20851.0,144.5476,144.654,144.5476,144.625,20851.0
2023-10-02 14:35:00,149.56,149.58,149.42,149.43,24177.0,144.625,144.6443,144.4896,144.4993,24177.0
2023-10-02 14:40:00,149.41,149.45,149.37,149.38,63423.0,144.4799,144.5186,144.4412,144.4509,63423.0
2023-10-02 14:45:00,149.38,149.5,149.38,149.5,89820.0,144.4509,144.567,144.4509,144.567,89820.0
2023-10-02 14:50:00,149.5,149.64,149.48,149.51,9329.0,144.567,144.7023,144.5476,144.5766,9329.0
2023-10-02 14:55:00,149.51,149.52,149.43,149.49,11880.0,144.5766,144.5863,144.4993,144.5573,11880.0
2023-10-02 15:00:00,149.48,149.53,149.31,149.36,32282.0,144.5476,144.596,144.3832,144.4316,32282.0
2023-10-02 15:05:00,149.35,149.61,149.33,149.55,51366.0,144.4219,144.6733,144.4026,144.6153,51366.0
2023-10-02 15:10:00,149.55,149.7,149.49,149.51,30315.0,144.6153,144.7604,144.5573,144.5766,30315.0
2023-10-02 15:15:00,149.52,149.68,149.52,149.58,17965.0,144.5863,144.741,144.5863,144.6443,17965.0
2023-10-02 15:20:00,149.57,149.81,149.54,149.81,19647.0,144.6346,144.8667,144.6056,144.8667,19647.0
2023-10-02 15:25:00,149.79,149.8,149.64,149.7,25353.0,144.8474,144.8571,144.7023,144.7604,25353.0
2023-10-02 15:30:00,149.69,149.85,149.65,149.81,32233.0,144.7507,144.9054,144.712,144.8667,32233.0
2023-10-02 15:35:00,149.82,149.83,149.66,149.83,34922.0,144.8764,144.8861,144.7217,144.8861,34922.0
2023-10-02 15:40:00,149.83,149.92,149.81,149.84,36794.0,144.8861,144.9731,144.8667,144.8957,36794.0
2023-10-02 15:45:00,149.85,149.9,149.78,149.8,27481.0,144.9054,144.9538,144.8377,144.8571,27481.0
2023-10-02 15:50:00,149.8,150.0,149.69,149.99,70315.0,144.8571,145.0505,144.7507,145.0408,70315.0
2023-10-02 15:55:00,150.0,150.13,149.98,150.09,252145.0,145.0505,145.1762,145.0311,145.1375,252145.0
2023-10-03 09:30:00,149.31,149.48,149.23,149.45,41795.0,144.3832,144.5476,144.3059,144.5186,41795.0
2023-10-03 09:35:00,149.46,149.52,149.24,149.37,37961.0,144.5283,144.5863,144.3155,144.4412,37961.0
2023-10-03 09:40:00,149.39,149.65,149.19,149.6,22481.0,144.4606,144.712,144.2672,144.6637,22481.0
2023-10-03 09:45:00,149.61,149.93,149.47,149.9,15613.0,144.6733,144.9828,144.5379,144.9538,15613.0
2023-10-03 09:50:00,149.89,149.95,149.64,149.71,17417.0,144.9441,145.0021,144.7023,144.77,17417.0
2023-10-03 09:55:00,149.66,149.72,149.63,149.71,16792.0,144.7217,144.7797,144.6927,144.77,16792.0
2023-10-03 10:00:00,149.71,149.71,149.2,149.2,90022.0,144.77,144.77,144.2768,144.2768,90022.0
2023-10-03 10:05:00,149.14,149.19,148.84,148.93,35486.0,144.2188,144.2672,143.9287,144.0158,35486.0
2023-10-03 10:10:00,148.93,149.3,148.91,149.04,51632.0,144.0158,144.3735,143.9964,144.1221,51632.0
2023-10-03 10:15:00,148.99,148.99,148.67,148.77,149706.0,144.0738,144.0738,143.7643,143.861,149706.0
2023-10-03 10:20:00,148.75,148.92,148.75,148.8,19778.0,143.8417,144.0061,143.8417,143.89,19778.0
2023-10-03 10:25:00,148.8,148.96,148.69,148.72,27452.0,143.89,144.0448,143.7837,143.8127,27452.0
2023-10-03 10:30:00,148.68,148.84,148.65,148.68,22915.0,143.774,143.9287,143.745,143.774,22915.0
2023-10-03 10:35:00,148.67,148.8,148.56,148.56,20828.0,143.7643,143.89,143.658,143.658,20828.0
2023-10-03 10:40:00,148.57,148.71,148.54,148.6,13938.0,143.6676,143.803,143.6386,143.6966,13938.0
2023-10-03 10:45:00,148.57,148.58,148.33,148.39,19598.0,143.6676,143.6773,143.4356,143.4936,19598.0
2023-10-03 10:50:00,148.39,148.47,148.27,148.44,6126.0,143.4936,143.5709,143.3775,143.5419,6126.0
2023-10-03 10:55:00,148.43,148.54,148.38,148.47,6842.0,143.5323,143.6386,143.4839,143.5709,6842.0
2023-10-03 11:00:00,148.45,148.56,148.36,148.36,8812.0,143.5516,143.658,143.4646,143.4646,8812.0
2023-10-03 11:05:00,148.38,148.53,148.34,148.45,9744.0,143.4839,143.629,143.4452,143.5516,9744.0
2023-10-03 11:10:00,148.45,148.46,148.33,148.45,11798.0,143.5516,143.5613,143.4356,143.5516,11798.0
2023-10-03 11:15:00,148.44,148.58,148.44,148.58,32595.0,143.5419,143.6773,143.5419,143.6773,32595.0
2023-10-03 11:20:00,148.56,148.66,148.41,148.47,12907.0,143.658,143.7547,143.5129,143.5709,12907.0
2023-10-03 11:25:00,148.46,148.47,148.38,148.44,5641.0,143.5613,143.5709,143.4839,143.5419,5641.0
2023-10-03 11:30:00,148.44,148.48,148.22,148.24,9410.0,143.5419,143.5806,143.3292,143.3485,9410.0
2023-10-03 11:35:00,148.23,148.23,148.17,148.19,5389.0,143.3389,143.3389,143.2808,143.3002,5389.0
2023-10-03 11:40:00,148.29,148.32,148.22,148.28,9885.0,143.3969,143.4259,143.3292,143.3872,9885.0
2023-10-03 11:45:00,148.23,148.28,148.12,148.15,15917.0,143.3389,143.3872,143.2325,143.2615,15917.0
2023-10-03 11:50:00,148.14,148.24,148.1,148.16,6788.0,143.2518,143.3485,143.2131,143.2712,6788.0
2023-10-03 11:55:00,148.15,148.25,148.13,148.21,12631.0,143.2615,143.3582,143.2422,143.3195,12631.0
2023-10-03 12:00:00,148.23,148.52,148.21,148.5,32750.0,143.3389,143.6193,143.3195,143.5999,32750.0
2023-10-03 12:05:00,148.48,148.63,148.46,148.48,10268.0,143.5806,143.7257,143.5613,143.5806,10268.0
2023-10-03 12:10:00,148.42,148.5,148.4,148.5,12216.0,143.5226,143.5999,143.5032,143.5999,12216.0
2023-10-03 12:15:00,148.5,148.63,148.43,148.55,8154.0,143.5999,143.7257,143.5323,143.6483,8154.0
2023-10-03 12:20:00,148.57,148.59,148.4,148.51,22607.0,143.6676,143.687,143.5032,143.6096,22607.0
2023-10-03 12:25:00,148.5,148.75,148.48,148.75,25881.0,143.5999,143.8417,143.5806,143.8417,25881.0
2023-10-03 12:30:00,148.79,148.81,148.69,148.71,5984.0,143.8804,143.8997,143.7837,143.803,5984.0
2023-10-03 12:35:00,148.69,148.7,148.6,148.62,6381.0,143.7837,143.7933,143.6966,143.716,6381.0
2023-10-03 12:40:00,148.64,148.75,148.46,148.47,8194.0,143.7353,143.8417,143.5613,143.5709,8194.0
2023-10-03 12:45:00,148.47,148.7,148.47,148.7,3729.0,143.5709,143.7933,143.5709,143.7933,3729.0
2023-10-03 12:50:00,148.65,148.7,148.59,148.6,61301.0,143.745,143.7933,143.687,143.6966,61301.0
2023-10-03 12:55:00,148.59,148.69,148.55,148.62,5506.0,143.687,143.7837,143.6483,143.716,5506.0
2023-10-03 13:00:00,148.63,148.81,148.63,148.77,5319.0,143.7257,143.8997,143.7257,143.861,5319.0
2023-10-03 13:05:00,148.78,148.79,148.67,148.69,6584.0,143.8707,143.8804,143.7643,143.7837,6584.0
2023-10-03 13:10:00,148.65,148.7,148.58,148.7,8089.0,143.745,143.7933,143.6773,143.7933,8089.0
2023-10-03 13:15:00,148.69,148.71,148.63,148.63,3855.0,143.7837,143.803,143.7257,143.7257,3855.0
2023-10-03 13:20:00,148.61,148.74,148.56,148.72,10654.0,143.7063,143.832,143.658,143.8127,10654.0
2023-10-03 13:25:00,148.72,148.73,148.6,148.68,17752.0,143.8127,143.8224,143.6966,143.774,17752.0
2023-10-03 13:30:00,148.68,148.69,148.57,148.58,10620.0,143.774,143.7837,143.6676,143.6773,10620.0
2023-10-03 13:35:00,148.6,148.6,148.5,148.51,7586.0,143.6966,143.6966,143.5999,143.6096,7586.0
2023-10-03 13:40:00,148.57,148.62,148.56,148.56,11452.0,143.6676,143.716,143.658,143.658,11452.0
2023-10-03 13:45:00,148.55,148.57,148.37,148.37,11221.0,143.6483,143.6676,143.4742,143.4742,11221.0
2023-10-03 13:50:00,148.41,148.42,148.33,148.4,13586.0,143.5129,143.5226,143.4356,143.5032,13586.0
2023-10-03 13:55:00,148.36,148.36,148.24,148.29,14853.0,143.4646,143.4646,143.3485,143.3969,14853.0
2023-10-03 14:00:00,148.27,148.37,148.17,148.18,12573.0,143.3775,143.4742,143.2808,143.2905,12573.0
2023-10-03 14:05:00,148.18,148.22,148.04,148.07,15920.0,143.2905,143.3292,143.1551,143.1841,15920.0
2023-10-03 14:10:00,148.07,148.13,148.06,148.09,12228.0,143.1841,143.2422,143.1745,143.2035,12228.0
2023-10-03 14:15:00,148.1,148.15,148.05,148.15,9336.0,143.2131,143.2615,143.1648,143.2615,9336.0
2023-10-03 14:20:00,148.15,148.17,148.07,148.13,8916.0,143.2615,143.2808,143.1841,143.2422,8916.0
2023-10-03 14:25:00,148.14,148.17,148.07,148.13,9855.0,143.2518,143.2808,143.1841,143.2422,9855.0
2023-10-03 14:30:00,148.11,148.23,148.11,148.2,13171.0,143.2228,143.3389,143.2228,143.3098,13171.0
2023-10-03 14:35:00,148.24,148.38,148.2,148.38,8480.0,143.3485,143.4839,143.3098,143.4839,8480.0
2023-10-03 14:40:00,148.36,148.38,148.32,148.38,11198.0,143.4646,143.4839,143.4259,143.4839,11198.0
2023-10-03 14:45:00,148.37,148.47,148.35,148.42,20076.0,143.4742,143.5709,143.4549,143.5226,20076.0
2023-10-03 14:50:00,148.43,148.53,148.41,148.49,11932.0,143.5323,143.629,143.5129,143.5903,11932.0
2023-10-03 14:55:00,148.47,148.49,148.39,148.41,184352.0,143.5709,143.5903,143.4936,143.5129,184352.0
2023-10-03 15:00:00,148.39,148.5,148.28,148.4,19912.0,143.4936,143.5999,143.3872,143.5032,19912.0
2023-10-03 15:05:00,148.4,148.41,148.23,148.32,18187.0,143.5032,143.5129,143.3389,143.4259,18187.0
2023-10-03 15:10:00,148.31,148.35,148.26,148.27,18716.0,143.4162,143.4549,143.3679,143.3775,18716.0
2023-10-03 15:15:00,148.27,148.41,148.27,148.36,46060.0,143.3775,143.5129,143.3775,143.4646,46060.0
2023-10-03 15:20:00,148.37,148.5,148.37,148.48,12056.0,143.4742,143.5999,143.4742,143.5806,12056.0
2023-10-03 15:25:00,148.47,148.47,148.36,148.39,47015.0,143.5709,143.5709,143.4646,143.4936,47015.0
2023-10-03 15:30:00,148.39,148.4,148.26,148.29,23951.0,143.4936,143.5032,143.3679,143.3969,23951.0
2023-10-03 15:35:00,148.28,148.4,148.28,148.4,10724.0,143.3872,143.5032,143.3872,143.5032,10724.0
2023-10-03 15:40:00,148.42,148.63,148.38,148.56,21395.0,143.5226,143.7257,143.4839,143.658,21395.0
2023-10-03 15:45:00,148.55,148.55,148.45,148.51,24928.0,143.6483,143.6483,143.5516,143.6096,24928.0
2023-10-03 15:50:00,148.5,148.62,148.38,148.39,40043.0,143.5999,143.716,143.4839,143.4936,40043.0
2023-10-03 15:55:00,148.41,148.56,148.38,148.55,85519.0,143.5129,143.658,143.4839,143.6483,85519.0
2023-10-04 09:30:00,148.67,148.82,148.49,148.52,59114.0,143.7643,143.9094,143.5903,143.6193,59114.0
2023-10-04 09:35:00,148.46,148.63,148.38,148.52,26350.0,143.5613,143.7257,143.4839,143.6193,26350.0
2023-10-04 09:40:00,148.51,148.56,148.24,148.24,17863.0,143.6096,143.658,143.3485,143.3485,17863.0
2023-10-04 09:45:00,148.25,148.25,148.01,148.11,54501.0,143.3582,143.3582,143.1261,143.2228,54501.0
2023-10-04 09:50:00,148.13,148.24,148.03,148.21,11540.0,143.2422,143.3485,143.1455,143.3195,11540.0
2023-10-04 09:55:00,148.19,148.41,148.19,148.26,11278.0,143.3002,143.5129,143.3002,143.3679,11278.0
2023-10-04 10:00:00,148.24,148.39,147.96,147.97,15468.0,143.3485,143.4936,143.0778,143.0874,15468.0
2023-10-04 10:05:00,148.0,148.06,147.82,147.9,73783.0,143.1164,143.1745,142.9424,143.0197,73783.0
2023-10-04 10:10:00,147.98,148.01,147.84,147.96,12363.0,143.0971,143.1261,142.9617,143.0778,12363.0
2023-10-04 10:15:00,147.95,147.95,147.75,147.82,17181.0,143.0681,143.0681,142.8747,142.9424,17181.0
2023-10-04 10:20:00,147.85,147.85,147.58,147.62,15182.0,142.9714,142.9714,142.7103,142.749,15182.0
2023-10-04 10:25:00,147.62,147.64,147.47,147.49,19297.0,142.749,142.7683,142.6039,142.6233,19297.0
2023-10-04 10:30:00,147.48,147.71,147.43,147.71,11287.0,142.6136,142.836,142.5653,142.836,11287.0
2023-10-04 10:35:00,147.72,147.84,147.7,147.7,8037.0,142.8457,142.9617,142.8263,142.8263,8037.0
2023-10-04 10:40:00,147.72,147.8,147.58,147.58,7146.0,142.8457,142.923,142.7103,142.7103,7146.0
2023-10-04 10:45:00,147.63,147.64,147.29,147.29,7279.0,142.7587,142.7683,142.4299,142.4299,7279.0
2023-10-04 10:50:00,147.37,147.47,147.35,147.39,8260.0,142.5072,142.6039,142.4879,142.5266,8260.0
2023-10-04 10:55:00,147.39,147.42,147.29,147.38,21722.0,142.5266,142.5556,142.4299,142.5169,21722.0
2023-10-04 11:00:00,147.38,147.46,147.27,147.46,6242.0,142.5169,142.5943,142.4105,142.5943,6242.0
2023-10-04 11:05:00,147.49,147.66,147.46,147.62,14220.0,142.6233,142.7877,142.5943,142.749,14220.0
2023-10-04 11:10:00,147.65,147.75,147.63,147.66,10793.0,142.778,142.8747,142.7587,142.7877,10793.0
2023-10-04 11:15:00,147.66,147.89,147.66,147.89,19526.0,142.7877,143.0101,142.7877,143.0101,19526.0
2023-10-04 11:20:00,147.94,147.96,147.78,147.84,15837.0,143.0584,143.0778,142.9037,142.9617,15837.0
2023-10-04 11:25:00,147.85,148.05,147.85,148.05,3419.0,142.9714,143.1648,142.9714,143.1648,3419.0
2023-10-04 11:30:00,148.05,148.06,147.88,147.94,9661.0,143.1648,143.1745,143.0004,143.0584,9661.0
2023-10-04 11:35:00,147.87,147.98,147.85,147.92,8541.0,142.9907,143.0971,142.9714,143.0391,8541.0
2023-10-04 11:40:00,147.9,147.94,147.76,147.92,12558.0,143.0197,143.0584,142.8844,143.0391,12558.0
2023-10-04 11:45:00,147.91,148.32,147.85,148.23,32540.0,143.0294,143.4259,142.9714,143.3389,32540.0
2023-10-04 11:50:00,148.23,148.36,148.15,148.3,11244.0,143.3389,143.4646,143.2615,143.4065,11244.0
2023-10-04 11:55:00,148.33,148.42,148.29,148.37,18959.0,143.4356,143.5226,143.3969,143.4742,18959.0
2023-10-04 12:00:00,148.4,148.4,148.27,148.27,12692.0,143.5032,143.5032,143.3775,143.3775,12692.0
2023-10-04 12:05:00,148.26,148.38,148.24,148.34,13947.0,143.3679,143.4839,143.3485,143.4452,13947.0
2023-10-04 12:10:00,148.41,148.45,148.3,148.35,20379.0,143.5129,143.5516,143.4065,143.4549,20379.0
2023-10-04 12:15:00,148.35,148.59,148.33,148.59,19668.0,143.4549,143.687,143.4356,143.687,19668.0
2023-10-04 12:20:00,148.59,148.62,148.49,148.49,13434.0,143.687,143.716,143.5903,143.5903,13434.0
2023-10-04 12:25:00,148.5,148.61,148.5,148.6,15628.0,143.5999,143.7063,143.5999,143.6966,15628.0
2023-10-04 12:30:00,148.62,148.76,148.59,148.74,16103.0,143.716,143.8514,143.687,143.832,16103.0
2023-10-04 12:35:00,148.73,148.76,148.63,148.63,23207.0,143.8224,143.8514,143.7257,143.7257,23207.0
2023-10-04 12:40:00,148.64,148.68,148.48,148.5,4582.0,143.7353,143.774,143.5806,143.5999,4582.0
2023-10-04 12:45:00,148.51,148.57,148.5,148.54,22413.0,143.6096,143.6676,143.5999,143.6386,22413.0
2023-10-04 12:50:00,148.53,148.56,148.39,148.42,4024.0,143.629,143.658,143.4936,143.5226,4024.0
2023-10-04 12:55:00,148.44,148.46,148.33,148.42,6336.0,143.5419,143.5613,143.4356,143.5226,6336.0
2023-10-04 13:00:00,148.41,148.43,148.23,148.23,24571.0,143.5129,143.5323,143.3389,143.3389,24571.0
2023-10-04 13:05:00,148.22,148.31,148.22,148.25,4831.0,143.3292,143.4162,143.3292,143.3582,4831.0
2023-10-04 13:10:00,148.3,148.3,148.2,148.2,9561.0,143.4065,143.4065,143.3098,143.3098,9561.0
2023-10-04 13:15:00,148.22,148.3,148.2,148.24,2222.0,143.3292,143.4065,143.3098,143.3485,2222.0
2023-10-04 13:20:00,148.26,148.34,148.15,148.18,7812.0,143.3679,143.4452,143.2615,143.2905,7812.0
2023-10-04 13:25:00,148.17,148.17,148.05,148.08,6076.0,143.2808,143.2808,143.1648,143.1938,6076.0
2023-10-04 13:30:00,148.06,148.1,147.95,148.08,4942.0,143.1745,143.2131,143.0681,143.1938,4942.0
2023-10-04 13:35:00,148.13,148.13,148.03,148.08,4316.0,143.2422,143.2422,143.1455,143.1938,4316.0
2023-10-04 13:40:00,148.08,148.09,147.97,148.06,4431.0,143.1938,143.2035,143.0874,143.1745,4431.0
2023-10-04 13:45:00,148.12,148.12,148.06,148.1,2648.0,143.2325,143.2325,143.1745,143.2131,2648.0
2023-10-04 13:50:00,148.09,148.09,147.88,147.92,13763.0,143.2035,143.2035,143.0004,143.0391,13763.0
2023-10-04 13:55:00,147.9,147.98,147.86,147.92,44873.0,143.0197,143.0971,142.9811,143.0391,44873.0
2023-10-04 14:00:00,147.91,147.94,147.8,147.92,76127.0,143.0294,143.0584,142.923,143.0391,76127.0
2023-10-04 14:05:00,147.91,147.97,147.83,147.85,63626.0,143.0294,143.0874,142.9521,142.9714,63626.0
2023-10-04 14:10:00,147.86,148.02,147.84,147.99,7196.0,142.9811,143.1358,142.9617,143.1068,7196.0
2023-10-04 14:15:00,148.02,148.07,147.97,148.06,4160.0,143.1358,143.1841,143.0874,143.1745,4160.0
2023-10-04 14:20:00,148.08,148.09,147.72,147.78,14664.0,143.1938,143.2035,142.8457,142.9037,14664.0
2023-10-04 14:25:00,147.77,147.97,147.76,147.97,9390.0,142.894,143.0874,142.8844,143.0874,9390.0
2023-10-04 14:30:00,147.97,148.09,147.94,147.94,11639.0,143.0874,143.2035,143.0584,143.0584,11639.0
2023-10-04 14:35:00,147.95,148.01,147.9,148.01,12778.0,143.0681,143.1261,143.0197,143.1261,12778.0
2023-10-04 14:40:00,148.01,148.09,147.99,148.08,5222.0,143.1261,143.2035,143.1068,143.1938,5222.0
2023-10-04 14:45:00,148.07,148.17,148.07,148.11,11130.0,143.1841,143.2808,143.1841,143.2228,11130.0
2023-10-04 14:50:00,148.08,148.13,148.08,148.11,20139.0,143.1938,143.2422,143.1938,143.2228,20139.0
2023-10-04 14:55:00,148.12,148.24,148.11,148.22,73275.0,143.2325,143.3485,143.2228,143.3292,73275.0
2023-10-04 15:00:00,148.22,148.3,148.18,148.2,12815.0,143.3292,143.4065,143.2905,143.3098,12815.0
2023-10-04 15:05:00,148.23,148.3,148.16,148.28,158670.0,143.3389,143.4065,143.2712,143.3872,158670.0
2023-10-04 15:10:00,148.3,148.45,148.28,148.41,42859.0,143.4065,143.5516,143.3872,143.5129,42859.0
2023-10-04 15:15:00,148.41,148.7,148.41,148.62,26487.0,143.5129,143.7933,143.5129,143.716,26487.0
2023-10-04 15:20:00,148.62,148.66,148.54,148.65,29144.0,143.716,143.7547,143.6386,143.745,29144.0
2023-10-04 15:25:00,148.64,148.68,148.55,148.58,18199.0,143.7353,143.774,143.6483,143.6773,18199.0
2023-10-04 15:30:00,148.59,148.72,148.57,148.71,21120.0,143.687,143.8127,143.6676,143.803,21120.0
2023-10-04 15:35:00,148.72,148.9,148.72,148.78,17210.0,143.8127,143.9867,143.8127,143.8707,17210.0
2023-10-04 15:40:00,148.79,148.87,148.77,148.78,18469.0,143.8804,143.9577,143.861,143.8707,18469.0
2023-10-04 15:45:00,148.76,148.88,148.7,148.74,17145.0,143.8514,143.9674,143.7933,143.832,17145.0
2023-10-04 15:50:00,148.69,148.87,148.52,148.87,28859.0,143.7837,143.9577,143.6193,143.9577,28859.0
2023-10-04 15:55:00,148.85,148.91,148.76,148.76,42604.0,143.9384,143.9964,143.8514,143.8514,42604.0
2023-10-05 09:30:00,148.45,148.87,148.45,148.77,43392.0,143.5516,143.9577,143.5516,143.861,43392.0
2023-10-05 09:35:00,148.8,148.93,148.5,148.5,26900.0,143.89,144.0158,143.5999,143.5999,26900.0
2023-10-05 09:40:00,148.51,148.56,148.24,148.24,9838.0,143.6096,143.658,143.3485,143.3485,9838.0
2023-10-05 09:45:00,148.23,148.39,148.16,148.29,7147.0,143.3389,143.4936,143.2712,143.3969,7147.0
2023-10-05 09:50:00,148.31,148.53,148.31,148.53,4352.0,143.4162,143.629,143.4162,143.629,4352.0
2023-10-05 09:55:00,148.63,148.75,148.61,148.73,4440.0,143.7257,143.8417,143.7063,143.8224,4440.0
2023-10-05 10:00:00,148.75,148.76,148.53,148.58,8999.0,143.8417,143.8514,143.629,143.6773,8999.0
2023-10-05 10:05:00,148.55,148.55,148.34,148.51,21388.0,143.6483,143.6483,143.4452,143.6096,21388.0
2023-10-05 10:10:00,148.51,148.61,148.38,148.61,19974.0,143.6096,143.7063,143.4839,143.7063,19974.0
2023-10-05 10:15:00,148.57,148.64,148.44,148.61,15329.0,143.6676,143.7353,143.5419,143.7063,15329.0
2023-10-05 10:20:00,148.64,148.67,148.38,148.4,27139.0,143.7353,143.7643,143.4839,143.5032,27139.0
2023-10-05 10:25:00,148.42,148.59,148.42,148.49,7861.0,143.5226,143.687,143.5226,143.5903,7861.0
2023-10-05 10:30:00,148.46,148.51,148.35,148.38,10666.0,143.5613,143.6096,143.4549,143.4839,10666.0
2023-10-05 10:35:00,148.37,148.39,148.06,148.09,28835.0,143.4742,143.4936,143.1745,143.2035,28835.0
2023-10-05 10:40:00,148.06,148.15,148.0,148.15,26378.0,143.1745,143.2615,143.1164,143.2615,26378.0
2023-10-05 10:45:00,148.1,148.21,148.08,148.12,123553.0,143.2131,143.3195,143.1938,143.2325,123553.0
2023-10-05 10:50:00,148.11,148.2,148.02,148.07,63325.0,143.2228,143.3098,143.1358,143.1841,63325.0
2023-10-05 10:55:00,148.1,148.15,148.05,148.06,3239.0,143.2131,143.2615,143.1648,143.1745,3239.0
2023-10-05 11:00:00,148.06,148.07,147.9,147.9,6300.0,143.1745,143.1841,143.0197,143.0197,6300.0
2023-10-05 11:05:00,147.88,147.89,147.75,147.77,27895.0,143.0004,143.0101,142.8747,142.894,27895.0
2023-10-05 11:10:00,147.81,147.98,147.75,147.92,19777.0,142.9327,143.0971,142.8747,143.0391,19777.0
2023-10-05 11:15:00,147.93,147.97,147.85,147.85,12029.0,143.0488,143.0874,142.9714,142.9714,12029.0
2023-10-05 11:20:00,147.81,148.05,147.81,148.04,10045.0,142.9327,143.1648,142.9327,143.1551,10045.0
2023-10-05 11:25:00,148.01,148.02,147.82,147.84,5424.0,143.1261,143.1358,142.9424,142.9617,5424.0
2023-10-05 11:30:00,147.82,147.85,147.73,147.76,5475.0,142.9424,142.9714,142.8554,142.8844,5475.0
2023-10-05 11:35:00,147.8,147.95,147.8,147.88,7669.0,142.923,143.0681,142.923,143.0004,7669.0
2023-10-05 11:40:00,147.91,147.92,147.73,147.73,3969.0,143.0294,143.0391,142.8554,142.8554,3969.0
2023-10-05 11:45:00,147.72,147.8,147.68,147.76,6289.0,142.8457,142.923,142.807,142.8844,6289.0
2023-10-05 11:50:00,147.73,147.88,147.72,147.88,10298.0,142.8554,143.0004,142.8457,143.0004,10298.0
2023-10-05 11:55:00,147.86,147.86,147.67,147.7,2338.0,142.9811,142.9811,142.7973,142.8263,2338.0
2023-10-05 12:00:00,147.69,147.81,147.65,147.75,12230.0,142.8167,142.9327,142.778,142.8747,12230.0
2023-10-05 12:05:00,147.77,147.82,147.75,147.78,3000.0,142.894,142.9424,142.8747,142.9037,3000.0
2023-10-05 12:10:00,147.79,147.92,147.79,147.9,62786.0,142.9134,143.0391,142.9134,143.0197,62786.0
2023-10-05 12:15:00,147.91,147.91,147.73,147.79,6215.0,143.0294,143.0294,142.8554,142.9134,6215.0
2023-10-05 12:20:00,147.84,147.95,147.84,147.89,4384.0,142.9617,143.0681,142.9617,143.0101,4384.0
2023-10-05 12:25:00,147.91,148.06,147.9,148.05,206842.0,143.0294,143.1745,143.0197,143.1648,206842.0
2023-10-05 12:30:00,148.04,148.13,148.0,148.04,5768.0,143.1551,143.2422,143.1164,143.1551,5768.0
2023-10-05 12:35:00,147.97,148.05,147.97,148.0,13029.0,143.0874,143.1648,143.0874,143.1164,13029.0
2023-10-05 12:40:00,147.94,147.94,147.87,147.91,6635.0,143.0584,143.0584,142.9907,143.0294,6635.0
2023-10-05 12:45:00,147.89,147.92,147.75,147.76,16389.0,143.0101,143.0391,142.8747,142.8844,16389.0
2023-10-05 12:50:00,147.77,147.89,147.76,147.8,6194.0,142.894,143.0101,142.8844,142.923,6194.0
2023-10-05 12:55:00,147.81,147.82,147.72,147.81,7348.0,142.9327,142.9424,142.8457,142.9327,7348.0
2023-10-05 13:00:00,147.81,147.87,147.68,147.69,6654.0,142.9327,142.9907,142.807,142.8167,6654.0
2023-10-05 13:05:00,147.69,147.69,147.61,147.62,3892.0,142.8167,142.8167,142.7393,142.749,3892.0
2023-10-05 13:10:00,147.63,147.85,147.62,147.82,23239.0,142.7587,142.9714,142.749,142.9424,23239.0
2023-10-05 13:15:00,147.82,147.88,147.79,147.84,6042.0,142.9424,143.0004,142.9134,142.9617,6042.0
2023-10-05 13:20:00,147.83,147.96,147.82,147.91,4955.0,142.9521,143.0778,142.9424,143.0294,4955.0
2023-10-05 13:25:00,147.88,147.93,147.85,147.93,6387.0,143.0004,143.0488,142.9714,143.0488,6387.0
2023-10-05 13:30:00,147.93,148.15,147.79,148.12,83153.0,143.0488,143.2615,142.9134,143.2325,83153.0
2023-10-05 13:35:00,148.12,148.32,148.12,148.26,25528.0,143.2325,143.4259,143.2325,143.3679,25528.0
2023-10-05 13:40:00,148.26,148.38,148.25,148.37,24362.0,143.3679,143.4839,143.3582,143.4742,24362.0
2023-10-05 13:45:00,148.37,148.41,148.3,148.33,7783.0,143.4742,143.5129,143.4065,143.4356,7783.0
2023-10-05 13:50:00,148.34,148.41,148.26,148.29,9519.0,143.4452,143.5129,143.3679,143.3969,9519.0
2023-10-05 13:55:00,148.29,148.37,148.27,148.37,14512.0,143.3969,143.4742,143.3775,143.4742,14512.0
2023-10-05 14:00:00,148.41,148.53,148.41,148.48,6729.0,143.5129,143.629,143.5129,143.5806,6729.0
2023-10-05 14:05:00,148.48,148.48,148.38,148.39,6324.0,143.5806,143.5806,143.4839,143.4936,6324.0
2023-10-05 14:10:00,148.4,148.41,148.34,148.39,7541.0,143.5032,143.5129,143.4452,143.4936,7541.0
2023-10-05 14:15:00,148.42,148.47,148.37,148.42,18676.0,143.5226,143.5709,143.4742,143.5226,18676.0
2023-10-05 14:20:00,148.44,148.44,148.32,148.35,16006.0,143.5419,143.5419,143.4259,143.4549,16006.0
2023-10-05 14:25:00,148.36,148.44,148.3,148.43,19953.0,143.4646,143.5419,143.4065,143.5323,19953.0
2023-10-05 14:30:00,148.44,148.65,148.44,148.63,13496.0,143.5419,143.745,143.5419,143.7257,13496.0
2023-10-05 14:35:00,148.64,148.76,148.59,148.74,14498.0,143.7353,143.8514,143.687,143.832,14498.0
2023-10-05 14:40:00,148.74,148.79,148.58,148.61,23354.0,143.832,143.8804,143.6773,143.7063,23354.0
2023-10-05 14:45:00,148.61,148.66,148.58,148.6,24084.0,143.7063,143.7547,143.6773,143.6966,24084.0
2023-10-05 14:50:00,148.62,148.65,148.6,148.61,57413.0,143.716,143.745,143.6966,143.7063,57413.0
2023-10-05 14:55:00,148.62,148.65,148.56,148.62,22251.0,143.716,143.745,143.658,143.716,22251.0
2023-10-05 15:00:00,148.62,148.66,148.57,148.62,26111.0,143.716,143.7547,143.6676,143.716,26111.0
2023-10-05 15:05:00,148.61,148.64,148.56,148.59,15247.0,143.7063,143.7353,143.658,143.687,15247.0
2023-10-05 15:10:00,148.59,148.59,148.43,148.49,23679.0,143.687,143.687,143.5323,143.5903,23679.0
2023-10-05 15:15:00,148.44,148.52,148.41,148.49,8910.0,143.5419,143.6193,143.5129,143.5903,8910.0
2023-10-05 15:20:00,148.47,148.53,148.41,148.47,20935.0,143.5709,143.629,143.5129,143.5709,20935.0
2023-10-05 15:25:00,148.48,148.64,148.48,148.64,8493.0,143.5806,143.7353,143.5806,143.7353,8493.0
2023-10-05 15:30:00,148.65,148.65,148.54,148.55,17369.0,143.745,143.745,143.6386,143.6483,17369.0
2023-10-05 15:35:00,148.56,148.62,148.53,148.55,10378.0,143.658,143.716,143.629,143.6483,10378.0
2023-10-05 15:40:00,148.55,148.57,148.47,148.49,13758.0,143.6483,143.6676,143.5709,143.5903,13758.0
2023-10-05 15:45:00,148.48,148.63,148.46,148.54,18986.0,143.5806,143.7257,143.5613,143.6386,18986.0
2023-10-05 15:50:00,148.58,148.58,148.46,148.5,28638.0,143.6773,143.6773,143.5613,143.5999,28638.0
2023-10-05 15:55:00,148.48,148.51,148.39,148.46,36240.0,143.5806,143.6096,143.4936,143.5613,36240.0
2023-10-06 09:30:00,147.84,147.84,147.58,147.73,41317.0,142.9617,142.9617,142.7103,142.8554,41317.0
2023-10-06 09:35:00,147.74,147.77,147.48,147.53,23265.0,142.865,142.894,142.6136,142.662,23265.0
2023-10-06 09:40:00,147.48,147.61,147.34,147.44,43234.0,142.6136,142.7393,142.4782,142.5749,43234.0
2023-10-06 09:45:00,147.46,147.63,147.31,147.31,71502.0,142.5943,142.7587,142.4492,142.4492,71502.0
2023-10-06 09:50:00,147.28,147.48,147.17,147.26,58927.0,142.4202,142.6136,142.3138,142.4009,58927.0
2023-10-06 09:55:00,147.27,147.46,147.08,147.39,41955.0,142.4105,142.5943,142.2268,142.5266,41955.0
2023-10-06 10:00:00,147.4,147.43,147.2,147.26,15605.0,142.5362,142.5653,142.3428,142.4009,15605.0
2023-10-06 10:05:00,147.15,147.27,147.01,147.08,10713.0,142.2945,142.4105,142.1591,142.2268,10713.0
2023-10-06 10:10:00,147.01,147.29,146.97,147.16,9150.0,142.1591,142.4299,142.1204,142.3042,9150.0
2023-10-06 10:15:00,147.16,147.21,146.99,147.02,7989.0,142.3042,142.3525,142.1398,142.1688,7989.0
2023-10-06 10:20:00,147.02,147.44,146.85,147.44,20913.0,142.1688,142.5749,142.0044,142.5749,20913.0
2023-10-06 10:25:00,147.45,147.54,147.34,147.54,15933.0,142.5846,142.6716,142.4782,142.6716,15933.0
2023-10-06 10:30:00,147.57,147.79,147.57,147.65,157942.0,142.7006,142.9134,142.7006,142.778,157942.0
2023-10-06 10:35:00,147.65,147.97,147.64,147.97,33310.0,142.778,143.0874,142.7683,143.0874,33310.0
2023-10-06 10:40:00,148.0,148.07,147.83,147.91,42055.0,143.1164,143.1841,142.9521,143.0294,42055.0
2023-10-06 10:45:00,147.86,147.91,147.81,147.83,4944.0,142.9811,143.0294,142.9327,142.9521,4944.0
2023-10-06 10:50:00,147.79,147.86,147.67,147.67,5789.0,142.9134,142.9811,142.7973,142.7973,5789.0
2023-10-06 10:55:00,147.69,147.76,147.56,147.74,9957.0,142.8167,142.8844,142.691,142.865,9957.0
2023-10-06 11:00:00,147.7,148.0,147.69,148.0,31071.0,142.8263,143.1164,142.8167,143.1164,31071.0
2023-10-06 11:05:00,147.99,148.14,147.91,148.13,34661.0,143.1068,143.2518,143.0294,143.2422,34661.0
2023-10-06 11:10:00,148.18,148.27,148.1,148.17,28641.0,143.2905,143.3775,143.2131,143.2808,28641.0
2023-10-06 11:15:00,148.15,148.31,148.1,148.13,35178.0,143.2615,143.4162,143.2131,143.2422,35178.0
2023-10-06 11:20:00,148.14,148.34,148.14,148.34,16107.0,143.2518,143.4452,143.2518,143.4452,16107.0
2023-10-06 11:25:00,148.34,148.72,148.31,148.65,50088.0,143.4452,143.8127,143.4162,143.745,50088.0
2023-10-06 11:30:00,148.67,148.89,148.67,148.85,14068.0,143.7643,143.9771,143.7643,143.9384,14068.0
2023-10-06 11:35:00,148.86,148.98,148.75,148.95,54562.0,143.9481,144.0641,143.8417,144.0351,54562.0
2023-10-06 11:40:00,148.97,149.28,148.96,149.15,15805.0,144.0544,144.3542,144.0448,144.2285,15805.0
2023-10-06 11:45:00,149.19,149.33,149.1,149.33,7315.0,144.2672,144.4026,144.1801,144.4026,7315.0
2023-10-06 11:50:00,149.35,149.48,149.27,149.48,20269.0,144.4219,144.5476,144.3445,144.5476,20269.0
2023-10-06 11:55:00,149.5,149.7,149.45,149.69,17863.0,144.567,144.7604,144.5186,144.7507,17863.0
2023-10-06 12:00:00,149.72,149.82,149.59,149.61,20512.0,144.7797,144.8764,144.654,144.6733,20512.0
2023-10-06 12:05:00,149.63,149.69,149.53,149.66,7800.0,144.6927,144.7507,144.596,144.7217,7800.0
2023-10-06 12:10:00,149.59,149.6,149.38,149.4,6167.0,144.654,144.6637,144.4509,144.4703,6167.0
2023-10-06 12:15:00,149.43,149.56,149.39,149.53,4171.0,144.4993,144.625,144.4606,144.596,4171.0
2023-10-06 12:20:00,149.54,149.54,149.26,149.31,6757.0,144.6056,144.6056,144.3349,144.3832,6757.0
2023-10-06 12:25:00,149.26,149.4,149.25,149.36,2335.0,144.3349,144.4703,144.3252,144.4316,2335.0
2023-10-06 12:30:00,149.37,149.37,149.22,149.22,7729.0,144.4412,144.4412,144.2962,144.2962,7729.0
2023-10-06 12:35:00,149.19,149.31,149.16,149.21,3202.0,144.2672,144.3832,144.2382,144.2865,3202.0
2023-10-06 12:40:00,149.23,149.44,149.21,149.43,56637.0,144.3059,144.5089,144.2865,144.4993,56637.0
2023-10-06 12:45:00,149.44,149.49,149.4,149.42,7608.0,144.5089,144.5573,144.4703,144.4896,7608.0
2023-10-06 12:50:00,149.48,149.48,149.27,149.27,17184.0,144.5476,144.5476,144.3445,144.3445,17184.0
2023-10-06 12:55:00,149.3,149.31,149.23,149.31,3299.0,144.3735,144.3832,144.3059,144.3832,3299.0
2023-10-06 13:00:00,149.29,149.37,149.27,149.31,4260.0,144.3639,144.4412,144.3445,144.3832,4260.0
2023-10-06 13:05:00,149.3,149.43,149.29,149.33,3142.0,144.3735,144.4993,144.3639,144.4026,3142.0
2023-10-06 13:10:00,149.3,149.52,149.23,149.51,23629.0,144.3735,144.5863,144.3059,144.5766,23629.0
2023-10-06 13:15:00,149.51,149.56,149.49,149.53,6014.0,144.5766,144.625,144.5573,144.596,6014.0
2023-10-06 13:20:00,149.53,149.75,149.53,149.7,16070.0,144.596,144.8087,144.596,144.7604,16070.0
2023-10-06 13:25:00,149.71,149.75,149.63,149.69,10273.0,144.77,144.8087,144.6927,144.7507,10273.0
2023-10-06 13:30:00,149.69,149.84,149.68,149.83,34709.0,144.7507,144.8957,144.741,144.8861,34709.0
2023-10-06 13:35:00,149.83,149.84,149.62,149.71,13132.0,144.8861,144.8957,144.683,144.77,13132.0
2023-10-06 13:40:00,149.74,149.74,149.63,149.66,14617.0,144.799,144.799,144.6927,144.7217,14617.0
2023-10-06 13:45:00,149.63,149.76,149.59,149.72,16159.0,144.6927,144.8184,144.654,144.7797,16159.0
2023-10-06 13:50:00,149.73,149.77,149.65,149.73,5982.0,144.7894,144.828,144.712,144.7894,5982.0
2023-10-06 13:55:00,149.77,149.83,149.77,149.82,5978.0,144.828,144.8861,144.828,144.8764,5978.0
2023-10-06 14:00:00,149.8,149.82,149.74,149.79,10618.0,144.8571,144.8764,144.799,144.8474,10618.0
2023-10-06 14:05:00,149.77,149.87,149.7,149.87,33214.0,144.828,144.9247,144.7604,144.9247,33214.0
2023-10-06 14:10:00,149.85,149.91,149.8,149.83,8584.0,144.9054,144.9634,144.8571,144.8861,8584.0
2023-10-06 14:15:00,149.78,149.87,149.78,149.79,19631.0,144.8377,144.9247,144.8377,144.8474,19631.0
2023-10-06 14:20:00,149.83,149.89,149.82,149.88,4508.0,144.8861,144.9441,144.8764,144.9344,4508.0
2023-10-06 14:25:00,149.87,150.08,149.87,150.08,16260.0,144.9247,145.1278,144.9247,145.1278,16260.0
2023-10-06 14:30:00,150.07,150.13,150.04,150.12,8532.0,145.1181,145.1762,145.0891,145.1665,8532.0
2023-10-06 14:35:00,150.14,150.28,150.13,150.26,27259.0,145.1858,145.3212,145.1762,145.3019,27259.0
2023-10-06 14:40:00,150.26,150.31,150.21,150.28,12324.0,145.3019,145.3502,145.2535,145.3212,12324.0
2023-10-06 14:45:00,150.29,150.34,150.25,150.25,83339.0,145.3309,145.3792,145.2922,145.2922,83339.0
2023-10-06 14:50:00,150.25,150.25,150.14,150.15,30491.0,145.2922,145.2922,145.1858,145.1955,30491.0
2023-10-06 14:55:00,150.13,150.15,150.08,150.14,15864.0,145.1762,145.1955,145.1278,145.1858,15864.0
2023-10-06 15:00:00,150.14,150.14,149.95,149.95,33869.0,145.1858,145.1858,145.0021,145.0021,33869.0
2023-10-06 15:05:00,149.95,150.1,149.91,150.07,6895.0,145.0021,145.1472,144.9634,145.1181,6895.0
2023-10-06 15:10:00,150.04,150.04,149.89,149.93,6505.0,145.0891,145.0891,144.9441,144.9828,6505.0
2023-10-06 15:15:00,149.96,149.97,149.86,149.89,18779.0,145.0118,145.0214,144.9151,144.9441,18779.0
2023-10-06 15:20:00,149.88,150.02,149.84,150.01,14137.0,144.9344,145.0698,144.8957,145.0601,14137.0
2023-10-06 15:25:00,149.97,150.03,149.93,150.03,11088.0,145.0214,145.0795,144.9828,145.0795,11088.0
2023-10-06 15:30:00,150.04,150.09,149.88,149.92,7915.0,145.0891,145.1375,144.9344,144.9731,7915.0
2023-10-06 15:35:00,149.91,150.03,149.9,150.0,6358.0,144.9634,145.0795,144.9538,145.0505,6358.0
2023-10-06 15:40:00,150.02,150.02,149.88,149.92,6799.0,145.0698,145.0698,144.9344,144.9731,6799.0
2023-10-06 15:45:00,149.9,149.96,149.85,149.88,114533.0,144.9538,145.0118,144.9054,144.9344,114533.0
2023-10-06 15:50:00,149.87,149.87,149.59,149.59,33581.0,144.9247,144.9247,144.654,144.654,33581.0
2023-10-06 15:55:00,149.59,149.65,149.5,149.53,29694.0,144.654,144.712,144.567,144.596,29694.0
2023-10-09 09:30:00,149.25,149.79,149.25,149.7,76372.0,144.3252,144.8474,144.3252,144.7604,76372.0
2023-10-09 09:35:00,149.76,149.86,149.65,149.81,17745.0,144.8184,144.9151,144.712,144.8667,17745.0
2023-10-09 09:40:00,149.82,149.84,149.66,149.77,26366.0,144.8764,144.8957,144.7217,144.828,26366.0
2023-10-09 09:45:00,149.79,149.84,149.47,149.47,13466.0,144.8474,144.8957,144.5379,144.5379,13466.0
2023-10-09 09:50:00,149.49,149.51,149.33,149.46,11019.0,144.5573,144.5766,144.4026,144.5283,11019.0
2023-10-09 09:55:00,149.41,149.61,149.41,149.58,14592.0,144.4799,144.6733,144.4799,144.6443,14592.0
2023-10-09 10:00:00,149.55,149.66,149.38,149.38,24755.0,144.6153,144.7217,144.4509,144.4509,24755.0
2023-10-09 10:05:00,149.32,149.38,149.23,149.34,6926.0,144.3929,144.4509,144.3059,144.4122,6926.0
2023-10-09 10:10:00,149.39,149.42,149.29,149.35,6904.0,144.4606,144.4896,144.3639,144.4219,6904.0
2023-10-09 10:15:00,149.32,149.48,149.31,149.46,4221.0,144.3929,144.5476,144.3832,144.5283,4221.0
2023-10-09 10:20:00,149.44,149.53,149.4,149.51,11092.0,144.5089,144.596,144.4703,144.5766,11092.0
2023-10-09 10:25:00,149.49,149.55,149.43,149.46,2386.0,144.5573,144.6153,144.4993,144.5283,2386.0
2023-10-09 10:30:00,149.47,149.54,149.34,149.34,5719.0,144.5379,144.6056,144.4122,144.4122,5719.0
2023-10-09 10:35:00,149.35,149.45,149.35,149.41,6206.0,144.4219,144.5186,144.4219,144.4799,6206.0
2023-10-09 10:40:00,149.44,149.56,149.32,149.55,15996.0,144.5089,144.625,144.3929,144.6153,15996.0
2023-10-09 10:45:00,149.54,149.58,149.23,149.23,263233.0,144.6056,144.6443,144.3059,144.3059,263233.0
2023-10-09 10:50:00,149.24,149.29,149.19,149.26,15185.0,144.3155,144.3639,144.2672,144.3349,15185.0
2023-10-09 10:55:00,149.28,149.33,149.25,149.32,16049.0,144.3542,144.4026,144.3252,144.3929,16049.0
2023-10-09 11:00:00,149.32,149.46,149.3,149.46,17527.0,144.3929,144.5283,144.3735,144.5283,17527.0
2023-10-09 11:05:00,149.46,149.61,149.46,149.59,12299.0,144.5283,144.6733,144.5283,144.654,12299.0
2023-10-09 11:10:00,149.6,149.68,149.56,149.65,7447.0,144.6637,144.741,144.625,144.712,7447.0
2023-10-09 11:15:00,149.66,149.71,149.65,149.69,6718.0,144.7217,144.77,144.712,144.7507,6718.0
2023-10-09 11:20:00,149.72,149.77,149.68,149.75,7259.0,144.7797,144.828,144.741,144.8087,7259.0
2023-10-09 11:25:00,149.71,149.86,149.71,149.83,6482.0,144.77,144.9151,144.77,144.8861,6482.0
2023-10-09 11:30:00,149.84,149.9,149.84,149.87,17886.0,144.8957,144.9538,144.8957,144.9247,17886.0
2023-10-09 11:35:00,149.85,149.87,149.73,149.81,7485.0,144.9054,144.9247,144.7894,144.8667,7485.0
2023-10-09 11:40:00,149.76,149.78,149.7,149.76,2670.0,144.8184,144.8377,144.7604,144.8184,2670.0
2023-10-09 11:45:00,149.73,149.78,149.58,149.62,30228.0,144.7894,144.8377,144.6443,144.683,30228.0
2023-10-09 11:50:00,149.64,149.75,149.63,149.73,6730.0,144.7023,144.8087,144.6927,144.7894,6730.0
2023-10-09 11:55:00,149.73,149.88,149.72,149.87,2712.0,144.7894,144.9344,144.7797,144.9247,2712.0
2023-10-09 12:00:00,149.86,149.87,149.7,149.72,46847.0,144.9151,144.9247,144.7604,144.7797,46847.0
2023-10-09 12:05:00,149.72,149.96,149.72,149.91,4810.0,144.7797,145.0118,144.7797,144.9634,4810.0
2023-10-09 12:10:00,149.94,149.94,149.89,149.91,1101.0,144.9924,144.9924,144.9441,144.9634,1101.0
2023-10-09 12:15:00,149.89,149.93,149.88,149.92,4457.0,144.9441,144.9828,144.9344,144.9731,4457.0
2023-10-09 12:20:00,149.92,150.02,149.91,149.97,5014.0,144.9731,145.0698,144.9634,145.0214,5014.0
2023-10-09 12:25:00,149.91,149.91,149.74,149.75,7407.0,144.9634,144.9634,144.799,144.8087,7407.0
2023-10-09 12:30:00,149.75,149.84,149.74,149.75,3999.0,144.8087,144.8957,144.799,144.8087,3999.0
2023-10-09 12:35:00,149.74,149.74,149.63,149.66,5461.0,144.799,144.799,144.6927,144.7217,5461.0
2023-10-09 12:40:00,149.63,149.63,149.54,149.54,15777.0,144.6927,144.6927,144.6056,144.6056,15777.0
2023-10-09 12:45:00,149.55,149.63,149.5,149.61,11303.0,144.6153,144.6927,144.567,144.6733,11303.0
2023-10-09 12:50:00,149.63,149.66,149.58,149.62,9976.0,144.6927,144.7217,144.6443,144.683,9976.0
2023-10-09 12:55:00,149.6,149.65,149.5,149.57,4689.0,144.6637,144.712,144.567,144.6346,4689.0
2023-10-09 13:00:00,149.62,149.66,149.53,149.59,15859.0,144.683,144.7217,144.596,144.654,15859.0
2023-10-09 13:05:00,149.62,149.68,149.58,149.67,2704.0,144.683,144.741,144.6443,144.7313,2704.0
2023-10-09 13:10:00,149.68,149.76,149.68,149.72,900.0,144.741,144.8184,144.741,144.7797,900.0
2023-10-09 13:15:00,149.76,149.81,149.76,149.79,3597.0,144.8184,144.8667,144.8184,144.8474,3597.0
2023-10-09 13:20:00,149.75,149.8,149.73,149.78,87083.0,144.8087,144.8571,144.7894,144.8377,87083.0
2023-10-09 13:25:00,149.81,149.91,149.8,149.89,4441.0,144.8667,144.9634,144.8571,144.9441,4441.0
2023-10-09 13:30:00,149.94,150.07,149.94,150.07,6694.0,144.9924,145.1181,144.9924,145.1181,6694.0
2023-10-09 13:35:00,150.08,150.21,150.05,150.21,5790.0,145.1278,145.2535,145.0988,145.2535,5790.0
2023-10-09 13:40:00,150.21,150.49,150.21,150.47,4901.0,145.2535,145.5243,145.2535,145.5049,4901.0
2023-10-09 13:45:00,150.46,150.63,150.46,150.55,5351.0,145.4953,145.6597,145.4953,145.5823,5351.0
2023-10-09 13:50:00,150.57,150.62,150.56,150.61,6096.0,145.6016,145.65,145.592,145.6403,6096.0
2023-10-09 13:55:00,150.62,150.64,150.56,150.64,27062.0,145.65,145.6693,145.592,145.6693,27062.0
2023-10-09 14:00:00,150.66,150.66,150.55,150.62,7194.0,145.6887,145.6887,145.5823,145.65,7194.0
2023-10-09 14:05:00,150.61,150.79,150.61,150.74,5868.0,145.6403,145.8144,145.6403,145.766,5868.0
2023-10-09 14:10:00,150.73,150.78,150.72,150.72,17279.0,145.7564,145.8047,145.7467,145.7467,17279.0
2023-10-09 14:15:00,150.74,150.81,150.73,150.74,11802.0,145.766,145.8337,145.7564,145.766,11802.0
2023-10-09 14:20:00,150.74,150.78,150.68,150.75,11894.0,145.766,145.8047,145.708,145.7757,11894.0
2023-10-09 14:25:00,150.75,150.81,150.73,150.8,18151.0,145.7757,145.8337,145.7564,145.8241,18151.0
2023-10-09 14:30:00,150.8,150.82,150.67,150.68,20342.0,145.8241,145.8434,145.6983,145.708,20342.0
2023-10-09 14:35:00,150.69,150.69,150.59,150.65,25835.0,145.7177,145.7177,145.621,145.679,25835.0
2023-10-09 14:40:00,150.69,150.93,150.69,150.88,9646.0,145.7177,145.9498,145.7177,145.9014,9646.0
2023-10-09 14:45:00,150.88,150.88,150.79,150.79,4969.0,145.9014,145.9014,145.8144,145.8144,4969.0
2023-10-09 14:50:00,150.83,150.85,150.75,150.8,6176.0,145.8531,145.8724,145.7757,145.8241,6176.0
2023-10-09 14:55:00,150.85,150.94,150.84,150.84,9137.0,145.8724,145.9594,145.8627,145.8627,9137.0
2023-10-09 15:00:00,150.85,150.87,150.66,150.74,17027.0,145.8724,145.8917,145.6887,145.766,17027.0
2023-10-09 15:05:00,150.74,150.83,150.73,150.75,15974.0,145.766,145.8531,145.7564,145.7757,15974.0
2023-10-09 15:10:00,150.75,150.8,150.64,150.64,12345.0,145.7757,145.8241,145.6693,145.6693,12345.0
2023-10-09 15:15:00,150.63,150.72,150.6,150.64,13736.0,145.6597,145.7467,145.6307,145.6693,13736.0
2023-10-09 15:20:00,150.62,150.68,150.56,150.66,10064.0,145.65,145.708,145.592,145.6887,10064.0
2023-10-09 15:25:00,150.68,150.72,150.63,150.69,6217.0,145.708,145.7467,145.6597,145.7177,6217.0
2023-10-09 15:30:00,150.66,150.66,150.56,150.56,8207.0,145.6887,145.6887,145.592,145.592,8207.0
2023-10-09 15:35:00,150.54,150.6,150.53,150.53,17727.0,145.5726,145.6307,145.563,145.563,17727.0
2023-10-09 15:40:00,150.53,150.53,150.46,150.46,9765.0,145.563,145.563,145.4953,145.4953,9765.0
2023-10-09 15:45:00,150.45,150.58,150.44,150.56,5273.0,145.4856,145.6113,145.4759,145.592,5273.0
2023-10-09 15:50:00,150.56,150.65,150.52,150.63,24223.0,145.592,145.679,145.5533,145.6597,24223.0
2023-10-09 15:55:00,150.63,150.74,150.63,150.73,24942.0,145.6597,145.766,145.6597,145.7564,24942.0
2023-10-10 09:30:00,151.06,151.32,151.06,151.21,30793.0,146.0755,146.3269,146.0755,146.2205,30793.0
2023-10-10 09:35:00,151.19,151.3,151.12,151.16,35503.0,146.2012,146.3076,146.1335,146.1722,35503.0
2023-10-10 09:40:00,151.11,151.2,151.0,151.04,8392.0,146.1238,146.2109,146.0175,146.0561,8392.0
2023-10-10 09:45:00,151.02,151.29,151.0,151.29,9624.0,146.0368,146.2979,146.0175,146.2979,9624.0
2023-10-10 09:50:00,151.38,151.38,151.31,151.35,3872.0,146.3849,146.3849,146.3172,146.3559,3872.0
2023-10-10 09:55:00,151.34,151.38,151.27,151.32,12837.0,146.3462,146.3849,146.2785,146.3269,12837.0
2023-10-10 10:00:00,151.42,151.52,151.37,151.49,69547.0,146.4236,146.5203,146.3752,146.4913,69547.0
2023-10-10 10:05:00,151.47,151.74,151.45,151.73,5623.0,146.4719,146.733,146.4526,146.7234,5623.0
2023-10-10 10:10:00,151.75,151.96,151.74,151.95,7144.0,146.7427,146.9458,146.733,146.9361,7144.0
2023-10-10 10:15:00,151.97,152.01,151.94,151.96,24918.0,146.9554,146.9941,146.9264,146.9458,24918.0
2023-10-10 10:20:00,151.95,152.02,151.93,151.96,23861.0,146.9361,147.0038,146.9168,146.9458,23861.0
2023-10-10 10:25:00,151.97,152.04,151.94,151.99,4574.0,146.9554,147.0231,146.9264,146.9748,4574.0
2023-10-10 10:30:00,151.96,151.99,151.87,151.96,5362.0,146.9458,146.9748,146.8587,146.9458,5362.0
2023-10-10 10:35:00,151.95,152.07,151.92,151.99,7967.0,146.9361,147.0521,146.9071,146.9748,7967.0
2023-10-10 10:40:00,151.99,151.99,151.85,151.85,12587.0,146.9748,146.9748,146.8394,146.8394,12587.0
2023-10-10 10:45:00,151.86,151.86,151.76,151.78,4955.0,146.8491,146.8491,146.7524,146.7717,4955.0
2023-10-10 10:50:00,151.82,151.96,151.78,151.9,12837.0,146.8104,146.9458,146.7717,146.8878,12837.0
2023-10-10 10:55:00,151.92,151.95,151.85,151.91,139775.0,146.9071,146.9361,146.8394,146.8974,139775.0
2023-10-10 11:00:00,151.91,151.95,151.84,151.95,8460.0,146.8974,146.9361,146.8297,146.9361,8460.0
2023-10-10 11:05:00,151.97,152.26,151.95,152.15,34938.0,146.9554,147.2359,146.9361,147.1295,34938.0
2023-10-10 11:10:00,152.17,152.27,152.12,152.24,5667.0,147.1488,147.2455,147.1005,147.2165,5667.0
2023-10-10 11:15:00,152.3,152.39,152.28,152.34,9097.0,147.2746,147.3616,147.2552,147.3132,9097.0
2023-10-10 11:20:00,152.34,152.34,152.23,152.23,16540.0,147.3132,147.3132,147.2069,147.2069,16540.0
2023-10-10 11:25:00,152.18,152.24,152.15,152.24,3174.0,147.1585,147.2165,147.1295,147.2165,3174.0
2023-10-10 11:30:00,152.24,152.31,152.2,152.3,12301.0,147.2165,147.2842,147.1779,147.2746,12301.0
2023-10-10 11:35:00,152.3,152.32,152.2,152.31,8879.0,147.2746,147.2939,147.1779,147.2842,8879.0
2023-10-10 11:40:00,152.31,152.4,152.3,152.38,4855.0,147.2842,147.3713,147.2746,147.3519,4855.0
2023-10-10 11:45:00,152.38,152.39,152.28,152.3,9867.0,147.3519,147.3616,147.2552,147.2746,9867.0
2023-10-10 11:50:00,152.31,152.34,152.28,152.32,3326.0,147.2842,147.3132,147.2552,147.2939,3326.0
2023-10-10 11:55:00,152.34,152.46,152.33,152.46,6124.0,147.3132,147.4293,147.3036,147.4293,6124.0
2023-10-10 12:00:00,152.47,152.53,152.43,152.51,9052.0,147.4389,147.497,147.4003,147.4776,9052.0
2023-10-10 12:05:00,152.46,152.5,152.45,152.46,2748.0,147.4293,147.468,147.4196,147.4293,2748.0
2023-10-10 12:10:00,152.49,152.57,152.48,152.53,6199.0,147.4583,147.5356,147.4486,147.497,6199.0
2023-10-10 12:15:00,152.5,152.56,152.49,152.55,7544.0,147.468,147.526,147.4583,147.5163,7544.0
2023-10-10 12:20:00,152.56,152.56,152.45,152.51,11021.0,147.526,147.526,147.4196,147.4776,11021.0
2023-10-10 12:25:00,152.5,152.54,152.5,152.54,27301.0,147.468,147.5066,147.468,147.5066,27301.0
2023-10-10 12:30:00,152.54,152.59,152.53,152.56,5670.0,147.5066,147.555,147.497,147.526,5670.0
2023-10-10 12:35:00,152.51,152.51,152.46,152.47,4014.0,147.4776,147.4776,147.4293,147.4389,4014.0
2023-10-10 12:40:00,152.5,152.5,152.41,152.48,5984.0,147.468,147.468,147.3809,147.4486,5984.0
2023-10-10 12:45:00,152.45,152.47,152.41,152.42,3835.0,147.4196,147.4389,147.3809,147.3906,3835.0
2023-10-10 12:50:00,152.43,152.5,152.42,152.48,2410.0,147.4003,147.468,147.3906,147.4486,2410.0
2023-10-10 12:55:00,152.47,152.55,152.44,152.55,6178.0,147.4389,147.5163,147.4099,147.5163,6178.0
2023-10-10 13:00:00,152.53,152.53,152.19,152.19,32919.0,147.497,147.497,147.1682,147.1682,32919.0
2023-10-10 13:05:00,152.17,152.26,152.06,152.13,39040.0,147.1488,147.2359,147.0425,147.1102,39040.0
2023-10-10 13:10:00,152.16,152.22,152.05,152.07,4964.0,147.1392,147.1972,147.0328,147.0521,4964.0
2023-10-10 13:15:00,152.04,152.2,151.98,152.16,28074.0,147.0231,147.1779,146.9651,147.1392,28074.0
2023-10-10 13:20:00,152.18,152.3,152.13,152.16,38579.0,147.1585,147.2746,147.1102,147.1392,38579.0
2023-10-10 13:25:00,152.19,152.19,152.08,152.17,5125.0,147.1682,147.1682,147.0618,147.1488,5125.0
2023-10-10 13:30:00,152.18,152.18,151.99,152.05,16731.0,147.1585,147.1585,146.9748,147.0328,16731.0
2023-10-10 13:35:00,152.06,152.09,152.02,152.05,5010.0,147.0425,147.0715,147.0038,147.0328,5010.0
2023-10-10 13:40:00,152.1,152.21,152.1,152.21,3130.0,147.0812,147.1875,147.0812,147.1875,3130.0
2023-10-10 13:45:00,152.18,152.2,152.13,152.17,2240.0,147.1585,147.1779,147.1102,147.1488,2240.0
2023-10-10 13:50:00,152.16,152.2,152.05,152.14,8843.0,147.1392,147.1779,147.0328,147.1198,8843.0
2023-10-10 13:55:00,152.15,152.21,152.15,152.16,6366.0,147.1295,147.1875,147.1295,147.1392,6366.0
2023-10-10 14:00:00,152.15,152.21,152.12,152.2,15686.0,147.1295,147.1875,147.1005,147.1779,15686.0
2023-10-10 14:05:00,152.18,152.18,152.08,152.09,11324.0,147.1585,147.1585,147.0618,147.0715,11324.0
2023-10-10 14:10:00,152.09,152.12,151.97,151.98,12906.0,147.0715,147.1005,146.9554,146.9651,12906.0
2023-10-10 14:15:00,151.95,152.0,151.88,151.99,15356.0,146.9361,146.9845,146.8684,146.9748,15356.0
2023-10-10 14:20:00,152.01,152.02,151.91,151.91,40123.0,146.9941,147.0038,146.8974,146.8974,40123.0
2023-10-10 14:25:00,151.89,152.04,151.82,151.91,20322.0,146.8781,147.0231,146.8104,146.8974,20322.0
2023-10-10 14:30:00,151.92,152.03,151.89,152.01,8957.0,146.9071,147.0135,146.8781,146.9941,8957.0
2023-10-10 14:35:00,152.02,152.05,151.84,151.95,28707.0,147.0038,147.0328,146.8297,146.9361,28707.0
2023-10-10 14:40:00,151.93,152.05,151.89,152.05,16130.0,146.9168,147.0328,146.8781,147.0328,16130.0
2023-10-10 14:45:00,152.06,152.23,152.05,152.06,16663.0,147.0425,147.2069,147.0328,147.0425,16663.0
2023-10-10 14:50:00,152.05,152.05,151.79,151.81,20252.0,147.0328,147.0328,146.7814,146.8007,20252.0
2023-10-10 14:55:00,151.78,151.8,151.72,151.78,19357.0,146.7717,146.7911,146.7137,146.7717,19357.0
2023-10-10 15:00:00,151.8,151.87,151.75,151.84,58605.0,146.7911,146.8587,146.7427,146.8297,58605.0
2023-10-10 15:05:00,151.83,151.9,151.78,151.9,49958.0,146.8201,146.8878,146.7717,146.8878,49958.0
2023-10-10 15:10:00,151.89,151.91,151.83,151.87,8750.0,146.8781,146.8974,146.8201,146.8587,8750.0
2023-10-10 15:15:00,151.88,151.96,151.84,151.85,9663.0,146.8684,146.9458,146.8297,146.8394,9663.0
2023-10-10 15:20:00,151.85,151.85,151.7,151.78,16579.0,146.8394,146.8394,146.6944,146.7717,16579.0
2023-10-10 15:25:00,151.78,151.81,151.74,151.77,11615.0,146.7717,146.8007,146.733,146.762,11615.0
2023-10-10 15:30:00,151.76,151.85,151.74,151.77,20146.0,146.7524,146.8394,146.733,146.762,20146.0
2023-10-10 15:35:00,151.75,151.8,151.7,151.76,18125.0,146.7427,146.7911,146.6944,146.7524,18125.0
2023-10-10 15:40:00,151.76,151.84,151.76,151.84,8990.0,146.7524,146.8297,146.7524,146.8297,8990.0
2023-10-10 15:45:00,151.86,151.88,151.78,151.88,11038.0,146.8491,146.8684,146.7717,146.8684,11038.0
2023-10-10 15:50:00,151.93,151.94,151.74,151.77,22638.0,146.9168,146.9264,146.733,146.762,22638.0
2023-10-10 15:55:00,151.79,151.85,151.73,151.82,57343.0,146.7814,146.8394,146.7234,146.8104,57343.0
2023-10-11 09:30:00,151.88,152.21,151.88,152.03,41944.0,146.8684,147.1875,146.8684,147.0135,41944.0
2023-10-11 09:35:00,152.06,152.07,151.79,151.93,75757.0,147.0425,147.0521,146.7814,146.9168,75757.0
2023-10-11 09:40:00,151.95,152.08,151.89,152.07,31886.0,146.9361,147.0618,146.8781,147.0521,31886.0
2023-10-11 09:45:00,152.05,152.2,152.0,152.1,32304.0,147.0328,147.1779,146.9845,147.0812,32304.0
2023-10-11 09:50:00,152.11,152.11,151.64,151.66,17054.0,147.0908,147.0908,146.6363,146.6557,17054.0
2023-10-11 09:55:00,151.67,151.77,151.66,151.77,14128.0,146.6653,146.762,146.6557,146.762,14128.0
2023-10-11 10:00:00,151.76,151.87,151.7,151.84,91385.0,146.7524,146.8587,146.6944,146.8297,91385.0
2023-10-11 10:05:00,151.85,151.9,151.72,151.76,7868.0,146.8394,146.8878,146.7137,146.7524,7868.0
2023-10-11 10:10:00,151.72,151.72,151.51,151.51,11729.0,146.7137,146.7137,146.5106,146.5106,11729.0
2023-10-11 10:15:00,151.52,151.58,151.49,151.5,20068.0,146.5203,146.5783,146.4913,146.501,20068.0
2023-10-11 10:20:00,151.5,151.58,151.38,151.41,9984.0,146.501,146.5783,146.3849,146.4139,9984.0
2023-10-11 10:25:00,151.38,151.51,151.35,151.5,22314.0,146.3849,146.5106,146.3559,146.501,22314.0
2023-10-11 10:30:00,151.56,151.59,151.49,151.51,9909.0,146.559,146.588,146.4913,146.5106,9909.0
2023-10-11 10:35:00,151.5,151.51,151.32,151.4,7877.0,146.501,146.5106,146.3269,146.4043,7877.0
2023-10-11 10:40:00,151.41,151.44,151.37,151.43,8135.0,146.4139,146.4429,146.3752,146.4333,8135.0
2023-10-11 10:45:00,151.41,151.41,151.28,151.32,14893.0,146.4139,146.4139,146.2882,146.3269,14893.0
2023-10-11 10:50:00,151.37,151.51,151.34,151.43,23596.0,146.3752,146.5106,146.3462,146.4333,23596.0
2023-10-11 10:55:00,151.42,151.52,151.42,151.5,6520.0,146.4236,146.5203,146.4236,146.501,6520.0
2023-10-11 11:00:00,151.52,151.61,151.48,151.5,10546.0,146.5203,146.6073,146.4816,146.501,10546.0
2023-10-11 11:05:00,151.5,151.56,151.43,151.43,8980.0,146.501,146.559,146.4333,146.4333,8980.0
2023-10-11 11:10:00,151.45,151.45,151.22,151.23,13024.0,146.4526,146.4526,146.2302,146.2399,13024.0
2023-10-11 11:15:00,151.22,151.22,150.94,151.01,24934.0,146.2302,146.2302,145.9594,146.0271,24934.0
2023-10-11 11:20:00,150.99,151.11,150.94,151.1,9766.0,146.0078,146.1238,145.9594,146.1142,9766.0
2023-10-11 11:25:00,151.1,151.15,151.09,151.14,13640.0,146.1142,146.1625,146.1045,146.1528,13640.0
2023-10-11 11:30:00,151.16,151.25,151.16,151.22,15284.0,146.1722,146.2592,146.1722,146.2302,15284.0
2023-10-11 11:35:00,151.22,151.23,151.17,151.22,13861.0,146.2302,146.2399,146.1818,146.2302,13861.0
2023-10-11 11:40:00,151.23,151.23,151.13,151.14,36361.0,146.2399,146.2399,146.1432,146.1528,36361.0
2023-10-11 11:45:00,151.15,151.29,151.15,151.23,15999.0,146.1625,146.2979,146.1625,146.2399,15999.0
2023-10-11 11:50:00,151.24,151.37,151.22,151.3,13980.0,146.2495,146.3752,146.2302,146.3076,13980.0
2023-10-11 11:55:00,151.29,151.29,151.15,151.16,9506.0,146.2979,146.2979,146.1625,146.1722,9506.0
2023-10-11 12:00:00,151.15,151.19,151.13,151.18,11887.0,146.1625,146.2012,146.1432,146.1915,11887.0
2023-10-11 12:05:00,151.15,151.28,151.11,151.23,7226.0,146.1625,146.2882,146.1238,146.2399,7226.0
2023-10-11 12:10:00,151.22,151.24,151.15,151.17,7563.0,146.2302,146.2495,146.1625,146.1818,7563.0
2023-10-11 12:15:00,151.12,151.13,150.99,151.04,14599.0,146.1335,146.1432,146.0078,146.0561,14599.0
2023-10-11 12:20:00,151.04,151.04,150.9,150.92,45165.0,146.0561,146.0561,145.9208,145.9401,45165.0
2023-10-11 12:25:00,150.91,150.94,150.84,150.94,6484.0,145.9304,145.9594,145.8627,145.9594,6484.0
2023-10-11 12:30:00,150.92,150.98,150.9,150.93,6816.0,145.9401,145.9981,145.9208,145.9498,6816.0
2023-10-11 12:35:00,150.94,151.05,150.92,151.04,5223.0,145.9594,146.0658,145.9401,146.0561,5223.0
2023-10-11 12:40:00,151.05,151.08,151.0,151.03,4601.0,146.0658,146.0948,146.0175,146.0465,4601.0
2023-10-11 12:45:00,150.98,151.04,150.96,151.01,6673.0,145.9981,146.0561,145.9788,146.0271,6673.0
2023-10-11 12:50:00,151.02,151.03,150.88,150.91,1025.0,146.0368,146.0465,145.9014,145.9304,1025.0
2023-10-11 12:55:00,150.89,151.03,150.86,151.02,3101.0,145.9111,146.0465,145.8821,146.0368,3101.0
2023-10-11 13:00:00,151.04,151.07,150.93,150.93,8054.0,146.0561,146.0851,145.9498,145.9498,8054.0
2023-10-11 13:05:00,150.95,151.05,150.95,151.05,4196.0,145.9691,146.0658,145.9691,146.0658,4196.0
2023-10-11 13:10:00,151.07,151.12,151.05,151.1,3608.0,146.0851,146.1335,146.0658,146.1142,3608.0
2023-10-11 13:15:00,151.14,151.14,150.87,150.88,1966.0,146.1528,146.1528,145.8917,145.9014,1966.0
2023-10-11 13:20:00,150.9,150.96,150.85,150.91,34097.0,145.9208,145.9788,145.8724,145.9304,34097.0
2023-10-11 13:25:00,150.9,150.99,150.88,150.92,19134.0,145.9208,146.0078,145.9014,145.9401,19134.0
2023-10-11 13:30:00,150.89,150.91,150.86,150.87,4076.0,145.9111,145.9304,145.8821,145.8917,4076.0
2023-10-11 13:35:00,150.84,150.9,150.82,150.85,2014.0,145.8627,145.9208,145.8434,145.8724,2014.0
2023-10-11 13:40:00,150.88,150.89,150.85,150.87,14621.0,145.9014,145.9111,145.8724,145.8917,14621.0
2023-10-11 13:45:00,150.87,150.89,150.82,150.85,7612.0,145.8917,145.9111,145.8434,145.8724,7612.0
2023-10-11 13:50:00,150.85,150.99,150.85,150.98,3805.0,145.8724,146.0078,145.8724,145.9981,3805.0
2023-10-11 13:55:00,150.97,151.04,150.96,151.0,5717.0,145.9884,146.0561,145.9788,146.0175,5717.0
2023-10-11 14:00:00,150.97,151.15,150.97,151.07,12527.0,145.9884,146.1625,145.9884,146.0851,12527.0
2023-10-11 14:05:00,151.01,151.08,150.99,150.99,5107.0,146.0271,146.0948,146.0078,146.0078,5107.0
2023-10-11 14:10:00,150.97,151.1,150.97,151.05,5931.0,145.9884,146.1142,145.9884,146.0658,5931.0
2023-10-11 14:15:00,151.06,151.19,151.06,151.11,5928.0,146.0755,146.2012,146.0755,146.1238,5928.0
2023-10-11 14:20:00,151.12,151.3,151.12,151.29,15240.0,146.1335,146.3076,146.1335,146.2979,15240.0
2023-10-11 14:25:00,151.29,151.38,151.19,151.19,10021.0,146.2979,146.3849,146.2012,146.2012,10021.0
2023-10-11 14:30:00,151.22,151.34,151.21,151.32,5085.0,146.2302,146.3462,146.2205,146.3269,5085.0
2023-10-11 14:35:00,151.35,151.38,151.26,151.26,8081.0,146.3559,146.3849,146.2689,146.2689,8081.0
2023-10-11 14:40:00,151.25,151.32,151.21,151.27,87228.0,146.2592,146.3269,146.2205,146.2785,87228.0
2023-10-11 14:45:00,151.29,151.39,151.25,151.35,8722.0,146.2979,146.3946,146.2592,146.3559,8722.0
2023-10-11 14:50:00,151.32,151.38,151.32,151.37,7683.0,146.3269,146.3849,146.3269,146.3752,7683.0
2023-10-11 14:55:00,151.38,151.41,151.29,151.29,6105.0,146.3849,146.4139,146.2979,146.2979,6105.0
2023-10-11 15:00:00,151.34,151.44,151.33,151.43,42597.0,146.3462,146.4429,146.3366,146.4333,42597.0
2023-10-11 15:05:00,151.42,151.44,151.36,151.44,5407.0,146.4236,146.4429,146.3656,146.4429,5407.0
2023-10-11 15:10:00,151.45,151.48,151.4,151.41,13054.0,146.4526,146.4816,146.4043,146.4139,13054.0
2023-10-11 15:15:00,151.4,151.42,151.35,151.42,8980.0,146.4043,146.4236,146.3559,146.4236,8980.0
2023-10-11 15:20:00,151.41,151.42,151.35,151.41,23200.0,146.4139,146.4236,146.3559,146.4139,23200.0
2023-10-11 15:25:00,151.41,151.49,151.35,151.46,6989.0,146.4139,146.4913,146.3559,146.4623,6989.0
2023-10-11 15:30:00,151.44,151.52,151.41,151.51,42070.0,146.4429,146.5203,146.4139,146.5106,42070.0
2023-10-11 15:35:00,151.52,151.66,151.46,151.65,14544.0,146.5203,146.6557,146.4623,146.646,14544.0
2023-10-11 15:40:00,151.63,151.68,151.57,151.67,25779.0,146.6267,146.675,146.5686,146.6653,25779.0
2023-10-11 15:45:00,151.66,151.78,151.66,151.67,12761.0,146.6557,146.7717,146.6557,146.6653,12761.0
2023-10-11 15:50:00,151.67,151.74,151.67,151.72,23197.0,146.6653,146.733,146.6653,146.7137,23197.0
2023-10-11 15:55:00,151.71,151.8,151.66,151.75,58475.0,146.704,146.7911,146.6557,146.7427,58475.0
2023-10-12 09:30:00,151.97,151.98,151.5,151.52,39199.0,146.9554,146.9651,146.501,146.5203,39199.0
2023-10-12 09:35:00,151.47,151.52,151.29,151.36,17778.0,146.4719,146.5203,146.2979,146.3656,17778.0
2023-10-12 09:40:00,151.33,151.4,151.17,151.17,63200.0,146.3366,146.4043,146.1818,146.1818,63200.0
2023-10-12 09:45:00,151.17,151.31,151.11,151.13,24135.0,146.1818,146.3172,146.1238,146.1432,24135.0
2023-10-12 09:50:00,151.13,151.26,150.92,150.92,30312.0,146.1432,146.2689,145.9401,145.9401,30312.0
2023-10-12 09:55:00,150.91,150.93,150.72,150.79,14122.0,145.9304,145.9498,145.7467,145.8144,14122.0
2023-10-12 10:00:00,150.8,150.83,150.62,150.68,15583.0,145.8241,145.8531,145.65,145.708,15583.0
2023-10-12 10:05:00,150.67,150.73,150.62,150.65,32694.0,145.6983,145.7564,145.65,145.679,32694.0
2023-10-12 10:10:00,150.64,150.77,150.62,150.75,30051.0,145.6693,145.795,145.65,145.7757,30051.0
2023-10-12 10:15:00,150.74,150.83,150.68,150.83,17868.0,145.766,145.8531,145.708,145.8531,17868.0
2023-10-12 10:20:00,150.81,150.84,150.77,150.79,69300.0,145.8337,145.8627,145.795,145.8144,69300.0
2023-10-12 10:25:00,150.76,150.94,150.73,150.81,31976.0,145.7854,145.9594,145.7564,145.8337,31976.0
2023-10-12 10:30:00,150.82,150.88,150.7,150.77,9651.0,145.8434,145.9014,145.7274,145.795,9651.0
2023-10-12 10:35:00,150.76,150.77,150.67,150.67,17016.0,145.7854,145.795,145.6983,145.6983,17016.0
2023-10-12 10:40:00,150.69,150.7,150.53,150.53,5079.0,145.7177,145.7274,145.563,145.563,5079.0
2023-10-12 10:45:00,150.54,150.74,150.54,150.67,18632.0,145.5726,145.766,145.5726,145.6983,18632.0
2023-10-12 10:50:00,150.67,150.69,150.61,150.64,30774.0,145.6983,145.7177,145.6403,145.6693,30774.0
2023-10-12 10:55:00,150.63,150.81,150.61,150.77,17777.0,145.6597,145.8337,145.6403,145.795,17777.0
2023-10-12 11:00:00,150.78,150.85,150.68,150.73,12953.0,145.8047,145.8724,145.708,145.7564,12953.0
2023-10-12 11:05:00,150.72,150.82,150.71,150.8,7268.0,145.7467,145.8434,145.737,145.8241,7268.0
2023-10-12 11:10:00,150.8,150.89,150.8,150.89,13666.0,145.8241,145.9111,145.8241,145.9111,13666.0
2023-10-12 11:15:00,150.9,150.9,150.82,150.84,8682.0,145.9208,145.9208,145.8434,145.8627,8682.0
2023-10-12 11:20:00,150.87,150.94,150.76,150.86,8914.0,145.8917,145.9594,145.7854,145.8821,8914.0
2023-10-12 11:25:00,150.86,150.98,150.84,150.89,7848.0,145.8821,145.9981,145.8627,145.9111,7848.0
2023-10-12 11:30:00,150.88,150.88,150.81,150.87,13419.0,145.9014,145.9014,145.8337,145.8917,13419.0
2023-10-12 11:35:00,150.9,150.9,150.81,150.89,55653.0,145.9208,145.9208,145.8337,145.9111,55653.0
2023-10-12 11:40:00,150.88,150.88,150.76,150.79,8498.0,145.9014,145.9014,145.7854,145.8144,8498.0
2023-10-12 11:45:00,150.78,150.82,150.68,150.68,10384.0,145.8047,145.8434,145.708,145.708,10384.0
2023-10-12 11:50:00,150.66,150.8,150.66,150.8,3093.0,145.6887,145.8241,145.6887,145.8241,3093.0
2023-10-12 11:55:00,150.79,150.92,150.77,150.92,3974.0,145.8144,145.9401,145.795,145.9401,3974.0
2023-10-12 12:00:00,150.93,151.08,150.88,150.91,8525.0,145.9498,146.0948,145.9014,145.9304,8525.0
2023-10-12 12:05:00,150.92,151.03,150.9,150.97,13390.0,145.9401,146.0465,145.9208,145.9884,13390.0
2023-10-12 12:10:00,150.98,151.05,150.95,151.02,10866.0,145.9981,146.0658,145.9691,146.0368,10866.0
2023-10-12 12:15:00,151.04,151.14,151.04,151.12,5088.0,146.0561,146.1528,146.0561,146.1335,5088.0
2023-10-12 12:20:00,151.13,151.27,151.05,151.27,11630.0,146.1432,146.2785,146.0658,146.2785,11630.0
2023-10-12 12:25:00,151.25,151.25,151.16,151.18,5111.0,146.2592,146.2592,146.1722,146.1915,5111.0
2023-10-12 12:30:00,151.18,151.2,151.11,151.12,6316.0,146.1915,146.2109,146.1238,146.1335,6316.0
2023-10-12 12:35:00,151.14,151.16,151.07,151.16,2220.0,146.1528,146.1722,146.0851,146.1722,2220.0
2023-10-12 12:40:00,151.16,151.17,151.1,151.15,22457.0,146.1722,146.1818,146.1142,146.1625,22457.0
2023-10-12 12:45:00,151.12,151.17,151.06,151.08,7686.0,146.1335,146.1818,146.0755,146.0948,7686.0
2023-10-12 12:50:00,151.09,151.09,151.01,151.03,11412.0,146.1045,146.1045,146.0271,146.0465,11412.0
2023-10-12 12:55:00,151.03,151.05,150.91,150.97,28290.0,146.0465,146.0658,145.9304,145.9884,28290.0
2023-10-12 13:00:00,150.93,150.94,150.51,150.63,72792.0,145.9498,145.9594,145.5436,145.6597,72792.0
2023-10-12 13:05:00,150.6,150.6,150.29,150.39,75334.0,145.6307,145.6307,145.3309,145.4276,75334.0
2023-10-12 13:10:00,150.35,150.4,150.29,150.34,47581.0,145.3889,145.4373,145.3309,145.3792,47581.0
2023-10-12 13:15:00,150.28,150.35,150.26,150.33,7408.0,145.3212,145.3889,145.3019,145.3696,7408.0
2023-10-12 13:20:00,150.32,150.35,150.26,150.26,7776.0,145.3599,145.3889,145.3019,145.3019,7776.0
2023-10-12 13:25:00,150.28,150.3,150.01,150.01,14472.0,145.3212,145.3406,145.0601,145.0601,14472.0
2023-10-12 13:30:00,150.0,150.09,149.91,149.91,10191.0,145.0505,145.1375,144.9634,144.9634,10191.0
2023-10-12 13:35:00,149.94,149.98,149.85,149.85,10701.0,144.9924,145.0311,144.9054,144.9054,10701.0
2023-10-12 13:40:00,149.85,149.89,149.73,149.73,15870.0,144.9054,144.9441,144.7894,144.7894,15870.0
2023-10-12 13:45:00,149.76,149.88,149.76,149.81,23290.0,144.8184,144.9344,144.8184,144.8667,23290.0
2023-10-12 13:50:00,149.82,149.83,149.69,149.72,23584.0,144.8764,144.8861,144.7507,144.7797,23584.0
2023-10-12 13:55:00,149.72,149.77,149.63,149.65,16489.0,144.7797,144.828,144.6927,144.712,16489.0
2023-10-12 14:00:00,149.64,149.76,149.57,149.58,14027.0,144.7023,144.8184,144.6346,144.6443,14027.0
2023-10-12 14:05:00,149.57,149.62,149.46,149.48,19853.0,144.6346,144.683,144.5283,144.5476,19853.0
2023-10-12 14:10:00,149.47,149.53,149.42,149.51,14762.0,144.5379,144.596,144.4896,144.5766,14762.0
2023-10-12 14:15:00,149.51,149.56,149.38,149.43,35126.0,144.5766,144.625,144.4509,144.4993,35126.0
2023-10-12 14:20:00,149.44,149.74,149.43,149.72,24375.0,144.5089,144.799,144.4993,144.7797,24375.0
2023-10-12 14:25:00,149.72,149.84,149.7,149.84,15424.0,144.7797,144.8957,144.7604,144.8957,15424.0
2023-10-12 14:30:00,149.84,149.93,149.77,149.93,25672.0,144.8957,144.9828,144.828,144.9828,25672.0
2023-10-12 14:35:00,149.92,149.99,149.84,149.89,31982.0,144.9731,145.0408,144.8957,144.9441,31982.0
2023-10-12 14:40:00,149.89,149.94,149.82,149.94,19445.0,144.9441,144.9924,144.8764,144.9924,19445.0
2023-10-12 14:45:00,149.92,150.05,149.9,150.03,39054.0,144.9731,145.0988,144.9538,145.0795,39054.0
2023-10-12 14:50:00,150.03,150.09,149.96,150.0,17007.0,145.0795,145.1375,145.0118,145.0505,17007.0
2023-10-12 14:55:00,150.0,150.05,149.94,149.97,15541.0,145.0505,145.0988,144.9924,145.0214,15541.0
2023-10-12 15:00:00,149.99,150.07,149.97,150.04,20654.0,145.0408,145.1181,145.0214,145.0891,20654.0
2023-10-12 15:05:00,150.05,150.1,149.96,150.08,19261.0,145.0988,145.1472,145.0118,145.1278,19261.0
2023-10-12 15:10:00,150.08,150.11,149.98,150.1,47294.0,145.1278,145.1568,145.0311,145.1472,47294.0
2023-10-12 15:15:00,150.09,150.22,150.05,150.19,32926.0,145.1375,145.2632,145.0988,145.2342,32926.0
2023-10-12 15:20:00,150.19,150.2,150.07,150.09,43909.0,145.2342,145.2439,145.1181,145.1375,43909.0
2023-10-12 15:25:00,150.08,150.08,149.96,150.05,33032.0,145.1278,145.1278,145.0118,145.0988,33032.0
2023-10-12 15:30:00,150.06,150.27,150.04,150.22,22780.0,145.1085,145.3115,145.0891,145.2632,22780.0
2023-10-12 15:35:00,150.21,150.36,150.21,150.32,18853.0,145.2535,145.3986,145.2535,145.3599,18853.0
2023-10-12 15:40:00,150.34,150.35,150.17,150.19,34081.0,145.3792,145.3889,145.2148,145.2342,34081.0
2023-10-12 15:45:00,150.18,150.22,150.14,150.2,19705.0,145.2245,145.2632,145.1858,145.2439,19705.0
2023-10-12 15:50:00,150.21,150.34,150.11,150.15,34531.0,145.2535,145.3792,145.1568,145.1955,34531.0
2023-10-12 15:55:00,150.14,150.21,150.11,150.17,66376.0,145.1858,145.2535,145.1568,145.2148,66376.0
2023-10-13 09:30:00,150.79,151.03,150.79,150.97,109360.0,145.8144,146.0465,145.8144,145.9884,109360.0
2023-10-13 09:35:00,150.97,151.32,150.95,151.31,49217.0,145.9884,146.3269,145.9691,146.3172,49217.0
2023-10-13 09:40:00,151.28,151.41,151.09,151.12,30996.0,146.2882,146.4139,146.1045,146.1335,30996.0
2023-10-13 09:45:00,151.14,151.23,151.05,151.19,22680.0,146.1528,146.2399,146.0658,146.2012,22680.0
2023-10-13 09:50:00,151.2,151.37,151.18,151.26,18079.0,146.2109,146.3752,146.1915,146.2689,18079.0
2023-10-13 09:55:00,151.28,151.3,151.05,151.05,12460.0,146.2882,146.3076,146.0658,146.0658,12460.0
2023-10-13 10:00:00,150.99,151.07,150.88,150.98,6884.0,146.0078,146.0851,145.9014,145.9981,6884.0
2023-10-13 10:05:00,151.05,151.06,150.81,150.87,5597.0,146.0658,146.0755,145.8337,145.8917,5597.0
2023-10-13 10:10:00,150.92,150.92,150.68,150.68,9096.0,145.9401,145.9401,145.708,145.708,9096.0
2023-10-13 10:15:00,150.72,150.74,150.61,150.66,103740.0,145.7467,145.766,145.6403,145.6887,103740.0
2023-10-13 10:20:00,150.77,150.88,150.68,150.74,12770.0,145.795,145.9014,145.708,145.766,12770.0
2023-10-13 10:25:00,150.77,150.83,150.75,150.77,4800.0,145.795,145.8531,145.7757,145.795,4800.0
2023-10-13 10:30:00,150.73,151.03,150.72,151.03,9498.0,145.7564,146.0465,145.7467,146.0465,9498.0
2023-10-13 10:35:00,151.01,151.01,150.71,150.71,8867.0,146.0271,146.0271,145.737,145.737,8867.0
2023-10-13 10:40:00,150.65,150.69,150.56,150.65,20942.0,145.679,145.7177,145.592,145.679,20942.0
2023-10-13 10:45:00,150.65,150.67,150.57,150.64,3362.0,145.679,145.6983,145.6016,145.6693,3362.0
2023-10-13 10:50:00,150.6,150.6,150.33,150.4,9917.0,145.6307,145.6307,145.3696,145.4373,9917.0
2023-10-13 10:55:00,150.43,150.43,150.32,150.35,4626.0,145.4663,145.4663,145.3599,145.3889,4626.0
2023-10-13 11:00:00,150.35,150.39,150.22,150.25,9217.0,145.3889,145.4276,145.2632,145.2922,9217.0
2023-10-13 11:05:00,150.16,150.24,150.0,150.24,14428.0,145.2052,145.2825,145.0505,145.2825,14428.0
2023-10-13 11:10:00,150.25,150.33,150.19,150.25,24913.0,145.2922,145.3696,145.2342,145.2922,24913.0
2023-10-13 11:15:00,150.26,150.45,150.26,150.41,11653.0,145.3019,145.4856,145.3019,145.4469,11653.0
2023-10-13 11:20:00,150.4,150.5,150.27,150.27,7991.0,145.4373,145.534,145.3115,145.3115,7991.0
2023-10-13 11:25:00,150.29,150.35,150.15,150.35,9949.0,145.3309,145.3889,145.1955,145.3889,9949.0
2023-10-13 11:30:00,150.37,150.41,150.3,150.33,12197.0,145.4082,145.4469,145.3406,145.3696,12197.0
2023-10-13 11:35:00,150.35,150.48,150.34,150.48,17043.0,145.3889,145.5146,145.3792,145.5146,17043.0
2023-10-13 11:40:00,150.48,150.55,150.44,150.47,6282.0,145.5146,145.5823,145.4759,145.5049,6282.0
2023-10-13 11:45:00,150.47,150.51,150.38,150.38,3573.0,145.5049,145.5436,145.4179,145.4179,3573.0
2023-10-13 11:50:00,150.38,150.38,150.16,150.16,7147.0,145.4179,145.4179,145.2052,145.2052,7147.0
2023-10-13 11:55:00,150.16,150.16,150.01,150.1,16425.0,145.2052,145.2052,145.0601,145.1472,16425.0
2023-10-13 12:00:00,150.09,150.32,150.04,150.3,8945.0,145.1375,145.3599,145.0891,145.3406,8945.0
2023-10-13 12:05:00,150.3,150.37,150.3,150.36,127489.0,145.3406,145.4082,145.3406,145.3986,127489.0
2023-10-13 12:10:00,150.36,150.36,150.25,150.25,10382.0,145.3986,145.3986,145.2922,145.2922,10382.0
2023-10-13 12:15:00,150.26,150.5,150.23,150.5,9475.0,145.3019,145.534,145.2729,145.534,9475.0
2023-10-13 12:20:00,150.51,150.61,150.5,150.53,9968.0,145.5436,145.6403,145.534,145.563,9968.0
2023-10-13 12:25:00,150.52,150.61,150.47,150.58,6697.0,145.5533,145.6403,145.5049,145.6113,6697.0
2023-10-13 12:30:00,150.63,150.71,150.56,150.67,60881.0,145.6597,145.737,145.592,145.6983,60881.0
2023-10-13 12:35:00,150.67,150.69,150.55,150.57,15509.0,145.6983,145.7177,145.5823,145.6016,15509.0
2023-10-13 12:40:00,150.56,150.62,150.56,150.58,5889.0,145.592,145.65,145.592,145.6113,5889.0
2023-10-13 12:45:00,150.53,150.58,150.37,150.37,5790.0,145.563,145.6113,145.4082,145.4082,5790.0
2023-10-13 12:50:00,150.36,150.36,150.02,150.21,12654.0,145.3986,145.3986,145.0698,145.2535,12654.0
2023-10-13 12:55:00,150.2,150.28,150.19,150.23,8323.0,145.2439,145.3212,145.2342,145.2729,8323.0
2023-10-13 13:00:00,150.27,150.35,150.19,150.23,6994.0,145.3115,145.3889,145.2342,145.2729,6994.0
2023-10-13 13:05:00,150.18,150.21,150.03,150.12,8714.0,145.2245,145.2535,145.0795,145.1665,8714.0
2023-10-13 13:10:00,150.11,150.19,149.95,149.95,46078.0,145.1568,145.2342,145.0021,145.0021,46078.0
2023-10-13 13:15:00,149.96,150.09,149.95,150.02,10294.0,145.0118,145.1375,145.0021,145.0698,10294.0
2023-10-13 13:20:00,150.02,150.08,149.9,149.92,12616.0,145.0698,145.1278,144.9538,144.9731,12616.0
2023-10-13 13:25:00,149.93,149.95,149.69,149.71,8665.0,144.9828,145.0021,144.7507,144.77,8665.0
2023-10-13 13:30:00,149.7,149.76,149.65,149.76,7594.0,144.7604,144.8184,144.712,144.8184,7594.0
2023-10-13 13:35:00,149.74,149.78,149.65,149.76,37231.0,144.799,144.8377,144.712,144.8184,37231.0
2023-10-13 13:40:00,149.78,150.31,149.78,150.2,42599.0,144.8377,145.3502,144.8377,145.2439,42599.0
2023-10-13 13:45:00,150.22,150.22,150.09,150.14,31065.0,145.2632,145.2632,145.1375,145.1858,31065.0
2023-10-13 13:50:00,150.15,150.22,150.12,150.17,9329.0,145.1955,145.2632,145.1665,145.2148,9329.0
2023-10-13 13:55:00,150.19,150.23,150.12,150.13,14866.0,145.2342,145.2729,145.1665,145.1762,14866.0
2023-10-13 14:00:00,150.13,150.16,150.04,150.08,12003.0,145.1762,145.2052,145.0891,145.1278,12003.0
2023-10-13 14:05:00,150.07,150.29,150.07,150.25,25098.0,145.1181,145.3309,145.1181,145.2922,25098.0
2023-10-13 14:10:00,150.19,150.29,150.18,150.24,10904.0,145.2342,145.3309,145.2245,145.2825,10904.0
2023-10-13 14:15:00,150.17,150.3,150.15,150.27,4810.0,145.2148,145.3406,145.1955,145.3115,4810.0
2023-10-13 14:20:00,150.26,150.35,150.18,150.18,4027.0,145.3019,145.3889,145.2245,145.2245,4027.0
2023-10-13 14:25:00,150.17,150.19,150.08,150.19,11566.0,145.2148,145.2342,145.1278,145.2342,11566.0
2023-10-13 14:30:00,150.2,150.35,150.18,150.31,7789.0,145.2439,145.3889,145.2245,145.3502,7789.0
2023-10-13 14:35:00,150.31,150.32,150.03,150.08,26740.0,145.3502,145.3599,145.0795,145.1278,26740.0
2023-10-13 14:40:00,150.07,150.14,149.99,150.01,22115.0,145.1181,145.1858,145.0408,145.0601,22115.0
2023-10-13 14:45:00,149.99,150.03,149.87,149.88,43872.0,145.0408,145.0795,144.9247,144.9344,43872.0
2023-10-13 14:50:00,149.86,150.12,149.85,150.11,21392.0,144.9151,145.1665,144.9054,145.1568,21392.0
2023-10-13 14:55:00,150.11,150.15,150.02,150.12,11148.0,145.1568,145.1955,145.0698,145.1665,11148.0
2023-10-13 15:00:00,150.14,150.24,150.05,150.21,12537.0,145.1858,145.2825,145.0988,145.2535,12537.0
2023-10-13 15:05:00,150.18,150.18,149.9,150.12,8320.0,145.2245,145.2245,144.9538,145.1665,8320.0
2023-10-13 15:10:00,150.06,150.32,150.06,150.26,10877.0,145.1085,145.3599,145.1085,145.3019,10877.0
2023-10-13 15:15:00,150.27,150.27,150.1,150.13,12111.0,145.3115,145.3115,145.1472,145.1762,12111.0
2023-10-13 15:20:00,150.14,150.15,150.06,150.14,9995.0,145.1858,145.1955,145.1085,145.1858,9995.0
2023-10-13 15:25:00,150.13,150.15,149.97,150.01,10114.0,145.1762,145.1955,145.0214,145.0601,10114.0
2023-10-13 15:30:00,150.03,150.23,150.03,150.11,50128.0,145.0795,145.2729,145.0795,145.1568,50128.0
2023-10-13 15:35:00,150.1,150.15,149.96,150.0,13639.0,145.1472,145.1955,145.0118,145.0505,13639.0
2023-10-13 15:40:00,149.97,150.03,149.79,149.79,41380.0,145.0214,145.0795,144.8474,144.8474,41380.0
2023-10-13 15:45:00,149.84,150.07,149.84,150.07,32715.0,144.8957,145.1181,144.8957,145.1181,32715.0
2023-10-13 15:50:00,150.05,150.16,150.0,150.16,47391.0,145.0988,145.2052,145.0505,145.2052,47391.0
2023-10-13 15:55:00,150.16,150.22,150.05,150.21,114669.0,145.2052,145.2632,145.0988,145.2535,114669.0
2023-10-16 09:30:00,151.03,151.39,151.03,151.31,141817.0,146.0465,146.3946,146.0465,146.3172,141817.0
2023-10-16 09:35:00,151.28,151.3,151.08,151.18,37329.0,146.2882,146.3076,146.0948,146.1915,37329.0
2023-10-16 09:40:00,151.12,151.12,150.79,151.07,43893.0,146.1335,146.1335,145.8144,146.0851,43893.0
2023-10-16 09:45:00,151.09,151.31,151.09,151.24,76987.0,146.1045,146.3172,146.1045,146.2495,76987.0
2023-10-16 09:50:00,151.29,151.52,151.29,151.48,14707.0,146.2979,146.5203,146.2979,146.4816,14707.0
2023-10-16 09:55:00,151.37,151.37,151.08,151.13,26154.0,146.3752,146.3752,146.0948,146.1432,26154.0
2023-10-16 10:00:00,151.14,151.23,150.99,151.13,11221.0,146.1528,146.2399,146.0078,146.1432,11221.0
2023-10-16 10:05:00,151.1,151.1,150.83,151.0,39599.0,146.1142,146.1142,145.8531,146.0175,39599.0
2023-10-16 10:10:00,151.02,151.33,150.99,151.33,9970.0,146.0368,146.3366,146.0078,146.3366,9970.0
2023-10-16 10:15:00,151.37,151.47,151.34,151.42,13987.0,146.3752,146.4719,146.3462,146.4236,13987.0
2023-10-16 10:20:00,151.44,151.47,151.35,151.37,12641.0,146.4429,146.4719,146.3559,146.3752,12641.0
2023-10-16 10:25:00,151.43,151.62,151.37,151.62,8415.0,146.4333,146.617,146.3752,146.617,8415.0
2023-10-16 10:30:00,151.63,151.93,151.63,151.75,286833.0,146.6267,146.9168,146.6267,146.7427,286833.0
2023-10-16 10:35:00,151.8,151.85,151.77,151.79,8725.0,146.7911,146.8394,146.762,146.7814,8725.0
2023-10-16 10:40:00,151.79,151.84,151.71,151.79,16121.0,146.7814,146.8297,146.704,146.7814,16121.0
2023-10-16 10:45:00,151.83,151.98,151.8,151.95,12036.0,146.8201,146.9651,146.7911,146.9361,12036.0
2023-10-16 10:50:00,151.97,152.04,151.96,151.99,16893.0,146.9554,147.0231,146.9458,146.9748,16893.0
2023-10-16 10:55:00,152.0,152.11,151.97,152.09,19796.0,146.9845,147.0908,146.9554,147.0715,19796.0
2023-10-16 11:00:00,152.11,152.25,152.11,152.16,20466.0,147.0908,147.2262,147.0908,147.1392,20466.0
2023-10-16 11:05:00,152.17,152.18,152.07,152.07,18041.0,147.1488,147.1585,147.0521,147.0521,18041.0
2023-10-16 11:10:00,152.09,152.09,151.98,151.99,13368.0,147.0715,147.0715,146.9651,146.9748,13368.0
2023-10-16 11:15:00,151.99,152.03,151.96,152.01,10685.0,146.9748,147.0135,146.9458,146.9941,10685.0
2023-10-16 11:20:00,152.0,152.09,151.98,152.05,7426.0,146.9845,147.0715,146.9651,147.0328,7426.0
2023-10-16 11:25:00,152.05,152.07,151.98,152.0,11853.0,147.0328,147.0521,146.9651,146.9845,11853.0
2023-10-16 11:30:00,152.0,152.02,151.82,151.83,18225.0,146.9845,147.0038,146.8104,146.8201,18225.0
2023-10-16 11:35:00,151.83,151.83,151.73,151.74,13457.0,146.8201,146.8201,146.7234,146.733,13457.0
2023-10-16 11:40:00,151.72,151.77,151.68,151.72,12981.0,146.7137,146.762,146.675,146.7137,12981.0
2023-10-16 11:45:00,151.72,151.73,151.61,151.69,14250.0,146.7137,146.7234,146.6073,146.6847,14250.0
2023-10-16 11:50:00,151.69,151.82,151.69,151.81,8709.0,146.6847,146.8104,146.6847,146.8007,8709.0
2023-10-16 11:55:00,151.8,151.87,151.78,151.87,7334.0,146.7911,146.8587,146.7717,146.8587,7334.0
2023-10-16 12:00:00,151.88,151.95,151.85,151.87,10617.0,146.8684,146.9361,146.8394,146.8587,10617.0
2023-10-16 12:05:00,151.86,151.96,151.85,151.95,14772.0,146.8491,146.9458,146.8394,146.9361,14772.0
2023-10-16 12:10:00,151.95,151.95,151.81,151.86,47546.0,146.9361,146.9361,146.8007,146.8491,47546.0
2023-10-16 12:15:00,151.85,151.97,151.83,151.92,6465.0,146.8394,146.9554,146.8201,146.9071,6465.0
2023-10-16 12:20:00,151.92,151.94,151.77,151.86,20373.0,146.9071,146.9264,146.762,146.8491,20373.0
2023-10-16 12:25:00,151.84,151.91,151.84,151.89,9562.0,146.8297,146.8974,146.8297,146.8781,9562.0
2023-10-16 12:30:00,151.89,151.93,151.84,151.86,18583.0,146.8781,146.9168,146.8297,146.8491,18583.0
2023-10-16 12:35:00,151.87,151.95,151.82,151.91,6277.0,146.8587,146.9361,146.8104,146.8974,6277.0
2023-10-16 12:40:00,151.89,151.95,151.87,151.94,16067.0,146.8781,146.9361,146.8587,146.9264,16067.0
2023-10-16 12:45:00,151.96,151.97,151.88,151.88,4499.0,146.9458,146.9554,146.8684,146.8684,4499.0
2023-10-16 12:50:00,151.9,151.93,151.84,151.85,19323.0,146.8878,146.9168,146.8297,146.8394,19323.0
2023-10-16 12:55:00,151.85,151.89,151.74,151.89,10348.0,146.8394,146.8781,146.733,146.8781,10348.0
2023-10-16 13:00:00,151.87,152.06,151.87,152.03,13177.0,146.8587,147.0425,146.8587,147.0135,13177.0
2023-10-16 13:05:00,152.07,152.08,152.05,152.06,3552.0,147.0521,147.0618,147.0328,147.0425,3552.0
2023-10-16 13:10:00,152.06,152.15,152.06,152.09,9295.0,147.0425,147.1295,147.0425,147.0715,9295.0
2023-10-16 13:15:00,152.08,152.1,151.89,151.89,12987.0,147.0618,147.0812,146.8781,146.8781,12987.0
2023-10-16 13:20:00,151.88,151.88,151.51,151.62,66627.0,146.8684,146.8684,146.5106,146.617,66627.0
2023-10-16 13:25:00,151.61,151.84,151.4,151.82,66812.0,146.6073,146.8297,146.4043,146.8104,66812.0
2023-10-16 13:30:00,151.84,151.84,151.75,151.75,7467.0,146.8297,146.8297,146.7427,146.7427,7467.0
2023-10-16 13:35:00,151.74,151.91,151.72,151.91,11535.0,146.733,146.8974,146.7137,146.8974,11535.0
2023-10-16 13:40:00,151.92,152.08,151.92,152.06,10305.0,146.9071,147.0618,146.9071,147.0425,10305.0
2023-10-16 13:45:00,152.05,152.05,151.98,152.01,9150.0,147.0328,147.0328,146.9651,146.9941,9150.0
2023-10-16 13:50:00,152.01,152.02,151.94,151.95,96047.0,146.9941,147.0038,146.9264,146.9361,96047.0
2023-10-16 13:55:00,151.97,152.02,151.95,151.98,17527.0,146.9554,147.0038,146.9361,146.9651,17527.0
2023-10-16 14:00:00,151.98,151.99,151.84,151.89,43869.0,146.9651,146.9748,146.8297,146.8781,43869.0
2023-10-16 14:05:00,151.89,151.93,151.87,151.92,3501.0,146.8781,146.9168,146.8587,146.9071,3501.0
2023-10-16 14:10:00,151.91,151.98,151.84,151.84,19413.0,146.8974,146.9651,146.8297,146.8297,19413.0
2023-10-16 14:15:00,151.85,151.87,151.77,151.82,19862.0,146.8394,146.8587,146.762,146.8104,19862.0
2023-10-16 14:20:00,151.83,151.84,151.67,151.71,143055.0,146.8201,146.8297,146.6653,146.704,143055.0
2023-10-16 14:25:00,151.7,151.74,151.61,151.61,157367.0,146.6944,146.733,146.6073,146.6073,157367.0
2023-10-16 14:30:00,151.63,151.73,151.58,151.73,20394.0,146.6267,146.7234,146.5783,146.7234,20394.0
2023-10-16 14:35:00,151.72,151.74,151.57,151.66,21122.0,146.7137,146.733,146.5686,146.6557,21122.0
2023-10-16 14:40:00,151.64,151.7,151.62,151.7,27730.0,146.6363,146.6944,146.617,146.6944,27730.0
2023-10-16 14:45:00,151.69,151.73,151.66,151.67,49354.0,146.6847,146.7234,146.6557,146.6653,49354.0
2023-10-16 14:50:00,151.66,151.77,151.65,151.76,47233.0,146.6557,146.762,146.646,146.7524,47233.0
2023-10-16 14:55:00,151.76,151.88,151.76,151.87,142797.0,146.7524,146.8684,146.7524,146.8587,142797.0
2023-10-16 15:00:00,151.87,151.88,151.74,151.82,25720.0,146.8587,146.8684,146.733,146.8104,25720.0
2023-10-16 15:05:00,151.82,151.89,151.82,151.87,27161.0,146.8104,146.8781,146.8104,146.8587,27161.0
2023-10-16 15:10:00,151.87,151.92,151.81,151.84,27405.0,146.8587,146.9071,146.8007,146.8297,27405.0
2023-10-16 15:15:00,151.83,151.93,151.82,151.87,18745.0,146.8201,146.9168,146.8104,146.8587,18745.0
2023-10-16 15:20:00,151.88,151.97,151.88,151.92,13652.0,146.8684,146.9554,146.8684,146.9071,13652.0
2023-10-16 15:25:00,151.91,152.01,151.91,152.0,18297.0,146.8974,146.9941,146.8974,146.9845,18297.0
2023-10-16 15:30:00,152.0,152.04,151.84,151.85,20456.0,146.9845,147.0231,146.8297,146.8394,20456.0
2023-10-16 15:35:00,151.84,151.88,151.84,151.84,17497.0,146.8297,146.8684,146.8297,146.8297,17497.0
2023-10-16 15:40:00,151.86,151.97,151.81,151.88,27056.0,146.8491,146.9554,146.8007,146.8684,27056.0
2023-10-16 15:45:00,151.88,151.88,151.82,151.84,38989.0,146.8684,146.8684,146.8104,146.8297,38989.0
2023-10-16 15:50:00,151.82,151.94,151.8,151.94,78398.0,146.8104,146.9264,146.7911,146.9264,78398.0
2023-10-16 15:55:00,151.94,151.96,151.71,151.75,192181.0,146.9264,146.9458,146.704,146.7427,192181.0
2023-10-17 09:30:00,150.96,151.66,150.96,151.66,85083.0,145.9788,146.6557,145.9788,146.6557,85083.0
2023-10-17 09:35:00,151.64,151.74,151.43,151.74,42664.0,146.6363,146.733,146.4333,146.733,42664.0
2023-10-17 09:40:00,151.76,151.84,151.67,151.72,27388.0,146.7524,146.8297,146.6653,146.7137,27388.0
2023-10-17 09:45:00,151.73,152.09,151.7,151.84,71146.0,146.7234,147.0715,146.6944,146.8297,71146.0
2023-10-17 09:50:00,151.85,151.97,151.78,151.83,10505.0,146.8394,146.9554,146.7717,146.8201,10505.0
2023-10-17 09:55:00,151.78,151.79,151.62,151.68,21949.0,146.7717,146.7814,146.617,146.675,21949.0
2023-10-17 10:00:00,151.68,151.71,151.56,151.56,6602.0,146.675,146.704,146.559,146.559,6602.0
2023-10-17 10:05:00,151.6,151.88,151.56,151.88,8119.0,146.5977,146.8684,146.559,146.8684,8119.0
2023-10-17 10:10:00,151.9,152.21,151.85,152.21,9640.0,146.8878,147.1875,146.8394,147.1875,9640.0
2023-10-17 10:15:00,152.25,152.27,152.16,152.18,7958.0,147.2262,147.2455,147.1392,147.1585,7958.0
2023-10-17 10:20:00,152.12,152.24,152.1,152.13,29539.0,147.1005,147.2165,147.0812,147.1102,29539.0
2023-10-17 10:25:00,152.13,152.17,152.05,152.1,21281.0,147.1102,147.1488,147.0328,147.0812,21281.0
2023-10-17 10:30:00,152.09,152.11,151.99,152.08,20096.0,147.0715,147.0908,146.9748,147.0618,20096.0
2023-10-17 10:35:00,152.08,152.32,152.07,152.28,12750.0,147.0618,147.2939,147.0521,147.2552,12750.0
2023-10-17 10:40:00,152.27,152.3,152.12,152.16,15948.0,147.2455,147.2746,147.1005,147.1392,15948.0
2023-10-17 10:45:00,152.25,152.29,152.07,152.12,6903.0,147.2262,147.2649,147.0521,147.1005,6903.0
2023-10-17 10:50:00,152.11,152.13,152.0,152.04,2545.0,147.0908,147.1102,146.9845,147.0231,2545.0
2023-10-17 10:55:00,152.07,152.2,152.07,152.19,13856.0,147.0521,147.1779,147.0521,147.1682,13856.0
2023-10-17 11:00:00,152.23,152.37,152.2,152.37,9595.0,147.2069,147.3422,147.1779,147.3422,9595.0
2023-10-17 11:05:00,152.34,152.43,152.21,152.24,13930.0,147.3132,147.4003,147.1875,147.2165,13930.0
2023-10-17 11:10:00,152.26,152.4,152.25,152.4,10682.0,147.2359,147.3713,147.2262,147.3713,10682.0
2023-10-17 11:15:00,152.42,152.6,152.42,152.59,22954.0,147.3906,147.5647,147.3906,147.555,22954.0
2023-10-17 11:20:00,152.59,152.63,152.52,152.54,14661.0,147.555,147.5937,147.4873,147.5066,14661.0
2023-10-17 11:25:00,152.51,152.58,152.44,152.55,6612.0,147.4776,147.5453,147.4099,147.5163,6612.0
2023-10-17 11:30:00,152.54,152.65,152.48,152.61,37724.0,147.5066,147.613,147.4486,147.5743,37724.0
2023-10-17 11:35:00,152.59,152.83,152.59,152.81,22047.0,147.555,147.7871,147.555,147.7677,22047.0
2023-10-17 11:40:00,152.83,152.96,152.79,152.94,26736.0,147.7871,147.9128,147.7484,147.8934,26736.0
2023-10-17 11:45:00,152.96,153.06,152.92,153.05,21309.0,147.9128,148.0095,147.8741,147.9998,21309.0
2023-10-17 11:50:00,153.06,153.12,153.03,153.07,22908.0,148.0095,148.0675,147.9805,148.0192,22908.0
2023-10-17 11:55:00,153.07,153.07,152.97,153.03,5478.0,148.0192,148.0192,147.9225,147.9805,5478.0
2023-10-17 12:00:00,153.03,153.16,153.03,153.06,10195.0,147.9805,148.1062,147.9805,148.0095,10195.0
2023-10-17 12:05:00,153.06,153.06,153.0,153.03,3477.0,148.0095,148.0095,147.9515,147.9805,3477.0
2023-10-17 12:10:00,153.05,153.05,152.97,152.98,2696.0,147.9998,147.9998,147.9225,147.9321,2696.0
2023-10-17 12:15:00,153.04,153.04,152.92,152.93,3915.0,147.9901,147.9901,147.8741,147.8838,3915.0
2023-10-17 12:20:00,152.96,153.12,152.92,153.11,3916.0,147.9128,148.0675,147.8741,148.0578,3916.0
2023-10-17 12:25:00,153.12,153.23,153.11,153.22,8154.0,148.0675,148.1739,148.0578,148.1642,8154.0
2023-10-17 12:30:00,153.23,153.25,153.02,153.05,16728.0,148.1739,148.1932,147.9708,147.9998,16728.0
2023-10-17 12:35:00,152.98,153.0,152.89,152.9,23608.0,147.9321,147.9515,147.8451,147.8548,23608.0
2023-10-17 12:40:00,152.92,152.92,152.84,152.86,15901.0,147.8741,147.8741,147.7967,147.8161,15901.0
2023-10-17 12:45:00,152.84,152.85,152.67,152.78,9599.0,147.7967,147.8064,147.6323,147.7387,9599.0
2023-10-17 12:50:00,152.76,152.82,152.7,152.81,5190.0,147.7194,147.7774,147.6614,147.7677,5190.0
2023-10-17 12:55:00,152.81,152.87,152.57,152.6,26624.0,147.7677,147.8258,147.5356,147.5647,26624.0
2023-10-17 13:00:00,152.63,152.69,152.57,152.59,17557.0,147.5937,147.6517,147.5356,147.555,17557.0
2023-10-17 13:05:00,152.59,152.7,152.58,152.69,22939.0,147.555,147.6614,147.5453,147.6517,22939.0
2023-10-17 13:10:00,152.66,152.68,152.59,152.59,5036.0,147.6227,147.642,147.555,147.555,5036.0
2023-10-17 13:15:00,152.57,152.63,152.56,152.62,2655.0,147.5356,147.5937,147.526,147.584,2655.0
2023-10-17 13:20:00,152.6,152.64,152.52,152.53,15872.0,147.5647,147.6033,147.4873,147.497,15872.0
2023-10-17 13:25:00,152.53,152.58,152.52,152.57,95980.0,147.497,147.5453,147.4873,147.5356,95980.0
2023-10-17 13:30:00,152.56,152.58,152.29,152.43,53282.0,147.526,147.5453,147.2649,147.4003,53282.0
2023-10-17 13:35:00,152.46,152.48,152.32,152.35,18723.0,147.4293,147.4486,147.2939,147.3229,18723.0
2023-10-17 13:40:00,152.34,152.41,152.28,152.34,16310.0,147.3132,147.3809,147.2552,147.3132,16310.0
2023-10-17 13:45:00,152.34,152.36,152.25,152.31,12450.0,147.3132,147.3326,147.2262,147.2842,12450.0
2023-10-17 13:50:00,152.3,152.31,152.03,152.08,27533.0,147.2746,147.2842,147.0135,147.0618,27533.0
2023-10-17 13:55:00,152.06,152.15,152.03,152.1,12146.0,147.0425,147.1295,147.0135,147.0812,12146.0
2023-10-17 14:00:00,152.11,152.17,152.07,152.1,10713.0,147.0908,147.1488,147.0521,147.0812,10713.0
2023-10-17 14:05:00,152.11,152.13,152.04,152.07,15237.0,147.0908,147.1102,147.0231,147.0521,15237.0
2023-10-17 14:10:00,152.1,152.15,152.05,152.11,16373.0,147.0812,147.1295,147.0328,147.0908,16373.0
2023-10-17 14:15:00,152.12,152.22,152.04,152.04,18763.0,147.1005,147.1972,147.0231,147.0231,18763.0
2023-10-17 14:20:00,152.07,152.19,152.06,152.15,18397.0,147.0521,147.1682,147.0425,147.1295,18397.0
2023-10-17 14:25:00,152.15,152.24,152.13,152.19,8967.0,147.1295,147.2165,147.1102,147.1682,8967.0
2023-10-17 14:30:00,152.18,152.2,152.1,152.16,16279.0,147.1585,147.1779,147.0812,147.1392,16279.0
2023-10-17 14:35:00,152.17,152.25,152.12,152.25,24850.0,147.1488,147.2262,147.1005,147.2262,24850.0
2023-10-17 14:40:00,152.27,152.4,152.26,152.34,34516.0,147.2455,147.3713,147.2359,147.3132,34516.0
2023-10-17 14:45:00,152.36,152.36,152.25,152.33,32681.0,147.3326,147.3326,147.2262,147.3036,32681.0
2023-10-17 14:50:00,152.31,152.31,151.96,151.99,104440.0,147.2842,147.2842,146.9458,146.9748,104440.0
2023-10-17 14:55:00,151.97,152.12,151.92,152.03,32656.0,146.9554,147.1005,146.9071,147.0135,32656.0
2023-10-17 15:00:00,152.03,152.07,151.98,152.06,16674.0,147.0135,147.0521,146.9651,147.0425,16674.0
2023-10-17 15:05:00,152.05,152.27,152.01,152.27,11968.0,147.0328,147.2455,146.9941,147.2455,11968.0
2023-10-17 15:10:00,152.26,152.34,152.25,152.28,13437.0,147.2359,147.3132,147.2262,147.2552,13437.0
2023-10-17 15:15:00,152.3,152.34,152.22,152.28,29266.0,147.2746,147.3132,147.1972,147.2552,29266.0
2023-10-17 15:20:00,152.28,152.36,152.25,152.28,20845.0,147.2552,147.3326,147.2262,147.2552,20845.0
2023-10-17 15:25:00,152.29,152.39,152.28,152.39,23517.0,147.2649,147.3616,147.2552,147.3616,23517.0
2023-10-17 15:30:00,152.4,152.42,152.26,152.26,32523.0,147.3713,147.3906,147.2359,147.2359,32523.0
2023-10-17 15:35:00,152.27,152.31,152.24,152.27,25988.0,147.2455,147.2842,147.2165,147.2455,25988.0
2023-10-17 15:40:00,152.27,152.32,152.18,152.19,14833.0,147.2455,147.2939,147.1585,147.1682,14833.0
2023-10-17 15:45:00,152.2,152.27,152.14,152.26,62398.0,147.1779,147.2455,147.1198,147.2359,62398.0
2023-10-17 15:50:00,152.24,152.41,152.23,152.39,110904.0,147.2165,147.3809,147.2069,147.3616,110904.0
2023-10-17 15:55:00,152.39,152.49,152.34,152.48,116451.0,147.3616,147.4583,147.3132,147.4486,116451.0
2023-10-18 09:30:00,152.01,152.05,151.6,151.7,28347.0,146.9941,147.0328,146.5977,146.6944,28347.0
2023-10-18 09:35:00,151.66,151.67,151.51,151.6,23561.0,146.6557,146.6653,146.5106,146.5977,23561.0
2023-10-18 09:40:00,151.6,151.73,151.53,151.69,8915.0,146.5977,146.7234,146.53,146.6847,8915.0
2023-10-18 09:45:00,151.66,151.75,151.53,151.59,11663.0,146.6557,146.7427,146.53,146.588,11663.0
2023-10-18 09:50:00,151.62,151.62,151.35,151.42,29957.0,146.617,146.617,146.3559,146.4236,29957.0
2023-10-18 09:55:00,151.49,151.57,151.37,151.47,8765.0,146.4913,146.5686,146.3752,146.4719,8765.0
2023-10-18 10:00:00,151.46,151.47,151.3,151.47,13074.0,146.4623,146.4719,146.3076,146.4719,13074.0
2023-10-18 10:05:00,151.52,151.79,151.49,151.59,11572.0,146.5203,146.7814,146.4913,146.588,11572.0
2023-10-18 10:10:00,151.6,151.6,151.48,151.57,3075.0,146.5977,146.5977,146.4816,146.5686,3075.0
2023-10-18 10:15:00,151.56,151.94,151.48,151.94,10288.0,146.559,146.9264,146.4816,146.9264,10288.0
2023-10-18 10:20:00,151.94,151.94,151.84,151.9,5452.0,146.9264,146.9264,146.8297,146.8878,5452.0
2023-10-18 10:25:00,151.86,151.86,151.42,151.42,16474.0,146.8491,146.8491,146.4236,146.4236,16474.0
2023-10-18 10:30:00,151.42,151.61,151.36,151.45,19164.0,146.4236,146.6073,146.3656,146.4526,19164.0
2023-10-18 10:35:00,151.43,151.46,151.34,151.35,29230.0,146.4333,146.4623,146.3462,146.3559,29230.0
2023-10-18 10:40:00,151.34,151.37,151.2,151.35,15856.0,146.3462,146.3752,146.2109,146.3559,15856.0
2023-10-18 10:45:00,151.34,151.42,151.25,151.26,15742.0,146.3462,146.4236,146.2592,146.2689,15742.0
2023-10-18 10:50:00,151.23,151.26,151.07,151.1,18447.0,146.2399,146.2689,146.0851,146.1142,18447.0
2023-10-18 10:55:00,151.09,151.29,151.07,151.22,12552.0,146.1045,146.2979,146.0851,146.2302,12552.0
2023-10-18 11:00:00,151.23,151.39,151.19,151.35,5605.0,146.2399,146.3946,146.2012,146.3559,5605.0
2023-10-18 11:05:00,151.35,151.35,151.12,151.12,9775.0,146.3559,146.3559,146.1335,146.1335,9775.0
2023-10-18 11:10:00,151.12,151.18,151.04,151.15,38650.0,146.1335,146.1915,146.0561,146.1625,38650.0
2023-10-18 11:15:00,151.16,151.28,151.11,151.28,14146.0,146.1722,146.2882,146.1238,146.2882,14146.0
2023-10-18 11:20:00,151.22,151.31,151.11,151.24,30687.0,146.2302,146.3172,146.1238,146.2495,30687.0
2023-10-18 11:25:00,151.25,151.43,151.19,151.21,16306.0,146.2592,146.4333,146.2012,146.2205,16306.0
2023-10-18 11:30:00,151.2,151.22,151.12,151.15,6963.0,146.2109,146.2302,146.1335,146.1625,6963.0
2023-10-18 11:35:00,151.13,151.22,151.09,151.12,10881.0,146.1432,146.2302,146.1045,146.1335,10881.0
2023-10-18 11:40:00,151.09,151.16,151.04,151.11,9326.0,146.1045,146.1722,146.0561,146.1238,9326.0
2023-10-18 11:45:00,151.11,151.15,150.9,150.92,17075.0,146.1238,146.1625,145.9208,145.9401,17075.0
2023-10-18 11:50:00,150.96,151.0,150.89,150.89,17379.0,145.9788,146.0175,145.9111,145.9111,17379.0
2023-10-18 11:55:00,150.9,151.02,150.89,150.92,6903.0,145.9208,146.0368,145.9111,145.9401,6903.0
2023-10-18 12:00:00,150.9,151.21,150.81,151.17,17886.0,145.9208,146.2205,145.8337,146.1818,17886.0
2023-10-18 12:05:00,151.17,151.17,150.92,151.04,7981.0,146.1818,146.1818,145.9401,146.0561,7981.0
2023-10-18 12:10:00,151.04,151.04,150.77,150.81,9397.0,146.0561,146.0561,145.795,145.8337,9397.0
2023-10-18 12:15:00,150.82,150.86,150.72,150.77,9051.0,145.8434,145.8821,145.7467,145.795,9051.0
2023-10-18 12:20:00,150.77,150.82,150.63,150.7,12340.0,145.795,145.8434,145.6597,145.7274,12340.0
2023-10-18 12:25:00,150.72,150.81,150.7,150.77,23455.0,145.7467,145.8337,145.7274,145.795,23455.0
2023-10-18 12:30:00,150.78,150.83,150.76,150.78,4469.0,145.8047,145.8531,145.7854,145.8047,4469.0
2023-10-18 12:35:00,150.71,150.79,150.68,150.72,7770.0,145.737,145.8144,145.708,145.7467,7770.0
2023-10-18 12:40:00,150.7,150.88,150.7,150.84,6656.0,145.7274,145.9014,145.7274,145.8627,6656.0
2023-10-18 12:45:00,150.83,150.85,150.76,150.78,34250.0,145.8531,145.8724,145.7854,145.8047,34250.0
2023-10-18 12:50:00,150.76,150.76,150.7,150.7,3287.0,145.7854,145.7854,145.7274,145.7274,3287.0
2023-10-18 12:55:00,150.69,150.73,150.66,150.7,83450.0,145.7177,145.7564,145.6887,145.7274,83450.0
2023-10-18 13:00:00,150.69,151.18,150.55,151.17,50340.0,145.7177,146.1915,145.5823,146.1818,50340.0
2023-10-18 13:05:00,151.18,151.29,151.08,151.24,37760.0,146.1915,146.2979,146.0948,146.2495,37760.0
2023-10-18 13:10:00,151.25,151.41,151.19,151.29,26515.0,146.2592,146.4139,146.2012,146.2979,26515.0
2023-10-18 13:15:00,151.31,151.44,151.22,151.25,25272.0,146.3172,146.4429,146.2302,146.2592,25272.0
2023-10-18 13:20:00,151.24,151.29,151.11,151.15,7075.0,146.2495,146.2979,146.1238,146.1625,7075.0
2023-10-18 13:25:00,151.2,151.23,151.09,151.15,13364.0,146.2109,146.2399,146.1045,146.1625,13364.0
2023-10-18 13:30:00,151.11,151.12,150.83,150.86,24557.0,146.1238,146.1335,145.8531,145.8821,24557.0
2023-10-18 13:35:00,150.84,150.87,150.7,150.75,28407.0,145.8627,145.8917,145.7274,145.7757,28407.0
2023-10-18 13:40:00,150.76,150.88,150.74,150.87,14579.0,145.7854,145.9014,145.766,145.8917,14579.0
2023-10-18 13:45:00,150.84,150.89,150.78,150.89,12514.0,145.8627,145.9111,145.8047,145.9111,12514.0
2023-10-18 13:50:00,150.88,151.0,150.87,150.98,8830.0,145.9014,146.0175,145.8917,145.9981,8830.0
2023-10-18 13:55:00,150.97,151.17,150.95,151.14,15006.0,145.9884,146.1818,145.9691,146.1528,15006.0
2023-10-18 14:00:00,151.17,151.21,151.05,151.16,13099.0,146.1818,146.2205,146.0658,146.1722,13099.0
2023-10-18 14:05:00,151.2,151.43,151.08,151.3,44757.0,146.2109,146.4333,146.0948,146.3076,44757.0
2023-10-18 14:10:00,151.29,151.3,151.23,151.24,8770.0,146.2979,146.3076,146.2399,146.2495,8770.0
2023-10-18 14:15:00,151.23,151.23,151.06,151.08,26384.0,146.2399,146.2399,146.0755,146.0948,26384.0
2023-10-18 14:20:00,151.07,151.14,151.07,151.09,14278.0,146.0851,146.1528,146.0851,146.1045,14278.0
2023-10-18 14:25:00,151.08,151.1,150.95,151.01,22713.0,146.0948,146.1142,145.9691,146.0271,22713.0
2023-10-18 14:30:00,150.99,151.19,150.97,151.04,71628.0,146.0078,146.2012,145.9884,146.0561,71628.0
2023-10-18 14:35:00,151.07,151.07,150.87,150.88,22094.0,146.0851,146.0851,145.8917,145.9014,22094.0
2023-10-18 14:40:00,150.89,150.93,150.78,150.86,17648.0,145.9111,145.9498,145.8047,145.8821,17648.0
2023-10-18 14:45:00,150.87,150.91,150.78,150.79,30972.0,145.8917,145.9304,145.8047,145.8144,30972.0
2023-10-18 14:50:00,150.8,150.82,150.65,150.69,59168.0,145.8241,145.8434,145.679,145.7177,59168.0
2023-10-18 14:55:00,150.7,150.83,150.68,150.76,39812.0,145.7274,145.8531,145.708,145.7854,39812.0
2023-10-18 15:00:00,150.76,150.76,150.54,150.61,17865.0,145.7854,145.7854,145.5726,145.6403,17865.0
2023-10-18 15:05:00,150.6,150.62,150.45,150.46,29380.0,145.6307,145.65,145.4856,145.4953,29380.0
2023-10-18 15:10:00,150.47,150.59,150.46,150.55,23275.0,145.5049,145.621,145.4953,145.5823,23275.0
2023-10-18 15:15:00,150.56,150.67,150.52,150.6,16591.0,145.592,145.6983,145.5533,145.6307,16591.0
2023-10-18 15:20:00,150.59,150.7,150.57,150.7,21784.0,145.621,145.7274,145.6016,145.7274,21784.0
2023-10-18 15:25:00,150.7,150.7,150.47,150.54,26383.0,145.7274,145.7274,145.5049,145.5726,26383.0
2023-10-18 15:30:00,150.53,150.65,150.52,150.63,13754.0,145.563,145.679,145.5533,145.6597,13754.0
2023-10-18 15:35:00,150.62,150.66,150.51,150.53,44865.0,145.65,145.6887,145.5436,145.563,44865.0
2023-10-18 15:40:00,150.51,150.51,150.4,150.4,26643.0,145.5436,145.5436,145.4373,145.4373,26643.0
2023-10-18 15:45:00,150.4,150.4,150.17,150.26,39892.0,145.4373,145.4373,145.2148,145.3019,39892.0
2023-10-18 15:50:00,150.3,150.42,150.28,150.37,118329.0,145.3406,145.4566,145.3212,145.4082,118329.0
2023-10-18 15:55:00,150.37,150.46,150.35,150.41,95266.0,145.4082,145.4953,145.3889,145.4469,95266.0
2023-10-19 09:30:00,150.4,150.45,150.22,150.31,62255.0,145.4373,145.4856,145.2632,145.3502,62255.0
2023-10-19 09:35:00,150.31,150.43,150.14,150.41,21128.0,145.3502,145.4663,145.1858,145.4469,21128.0
2023-10-19 09:40:00,150.38,150.47,150.38,150.45,6584.0,145.4179,145.5049,145.4179,145.4856,6584.0
2023-10-19 09:45:00,150.42,150.44,150.32,150.38,10369.0,145.4566,145.4759,145.3599,145.4179,10369.0
2023-10-19 09:50:00,150.37,150.4,150.19,150.32,9599.0,145.4082,145.4373,145.2342,145.3599,9599.0
2023-10-19 09:55:00,150.31,150.38,150.23,150.38,13465.0,145.3502,145.4179,145.2729,145.4179,13465.0
2023-10-19 10:00:00,150.35,150.39,150.12,150.28,12812.0,145.3889,145.4276,145.1665,145.3212,12812.0
2023-10-19 10:05:00,150.27,150.28,150.04,150.09,6876.0,145.3115,145.3212,145.0891,145.1375,6876.0
2023-10-19 10:10:00,150.1,150.31,149.96,150.3,18351.0,145.1472,145.3502,145.0118,145.3406,18351.0
2023-10-19 10:15:00,150.32,150.32,149.99,150.06,17130.0,145.3599,145.3599,145.0408,145.1085,17130.0
2023-10-19 10:20:00,150.12,150.15,149.97,150.12,5267.0,145.1665,145.1955,145.0214,145.1665,5267.0
2023-10-19 10:25:00,150.06,150.06,149.81,149.83,25997.0,145.1085,145.1085,144.8667,144.8861,25997.0
2023-10-19 10:30:00,149.82,149.82,149.63,149.7,31230.0,144.8764,144.8764,144.6927,144.7604,31230.0
2023-10-19 10:35:00,149.67,149.85,149.58,149.63,21729.0,144.7313,144.9054,144.6443,144.6927,21729.0
2023-10-19 10:40:00,149.62,149.74,149.58,149.6,35317.0,144.683,144.799,144.6443,144.6637,35317.0
2023-10-19 10:45:00,149.6,149.75,149.59,149.7,11316.0,144.6637,144.8087,144.654,144.7604,11316.0
2023-10-19 10:50:00,149.71,149.84,149.64,149.7,20099.0,144.77,144.8957,144.7023,144.7604,20099.0
2023-10-19 10:55:00,149.7,149.71,149.56,149.66,23504.0,144.7604,144.77,144.625,144.7217,23504.0
2023-10-19 11:00:00,149.63,149.85,149.62,149.78,11591.0,144.6927,144.9054,144.683,144.8377,11591.0
2023-10-19 11:05:00,149.82,149.97,149.74,149.93,20280.0,144.8764,145.0214,144.799,144.9828,20280.0
2023-10-19 11:10:00,149.94,149.95,149.89,149.93,6056.0,144.9924,145.0021,144.9441,144.9828,6056.0
2023-10-19 11:15:00,149.93,149.98,149.82,149.9,16214.0,144.9828,145.0311,144.8764,144.9538,16214.0
2023-10-19 11:20:00,149.91,150.0,149.77,150.0,8768.0,144.9634,145.0505,144.828,145.0505,8768.0
2023-10-19 11:25:00,150.01,150.15,149.97,150.07,11787.0,145.0601,145.1955,145.0214,145.1181,11787.0
2023-10-19 11:30:00,150.09,150.21,150.05,150.2,11463.0,145.1375,145.2535,145.0988,145.2439,11463.0
2023-10-19 11:35:00,150.21,150.29,150.2,150.2,7192.0,145.2535,145.3309,145.2439,145.2439,7192.0
2023-10-19 11:40:00,150.24,150.39,150.24,150.37,6115.0,145.2825,145.4276,145.2825,145.4082,6115.0
2023-10-19 11:45:00,150.36,150.46,150.35,150.36,8215.0,145.3986,145.4953,145.3889,145.3986,8215.0
2023-10-19 11:50:00,150.35,150.35,150.19,150.22,8480.0,145.3889,145.3889,145.2342,145.2632,8480.0
2023-10-19 11:55:00,150.22,150.23,150.16,150.19,4624.0,145.2632,145.2729,145.2052,145.2342,4624.0
2023-10-19 12:00:00,150.18,150.92,149.91,150.69,58165.0,145.2245,145.9401,144.9634,145.7177,58165.0
2023-10-19 12:05:00,150.71,150.73,150.39,150.46,17497.0,145.737,145.7564,145.4276,145.4953,17497.0
2023-10-19 12:10:00,150.47,150.6,150.44,150.51,34745.0,145.5049,145.6307,145.4759,145.5436,34745.0
2023-10-19 12:15:00,150.49,150.82,150.46,150.82,20629.0,145.5243,145.8434,145.4953,145.8434,20629.0
2023-10-19 12:20:00,150.79,151.14,150.79,150.89,16500.0,145.8144,146.1528,145.8144,145.9111,16500.0
2023-10-19 12:25:00,150.89,150.9,150.15,150.22,27432.0,145.9111,145.9208,145.1955,145.2632,27432.0
2023-10-19 12:30:00,150.26,150.4,149.86,149.89,16372.0,145.3019,145.4373,144.9151,144.9441,16372.0
2023-10-19 12:35:00,149.9,149.91,149.61,149.82,48287.0,144.9538,144.9634,144.6733,144.8764,48287.0
2023-10-19 12:40:00,149.81,150.17,149.74,149.95,33087.0,144.8667,145.2148,144.799,145.0021,33087.0
2023-10-19 12:45:00,149.95,150.42,149.91,150.4,122050.0,145.0021,145.4566,144.9634,145.4373,122050.0
2023-10-19 12:50:00,150.39,150.69,150.31,150.66,26967.0,145.4276,145.7177,145.3502,145.6887,26967.0
2023-10-19 12:55:00,150.69,150.84,150.63,150.71,4239.0,145.7177,145.8627,145.6597,145.737,4239.0
2023-10-19 13:00:00,150.75,151.02,150.75,150.77,14718.0,145.7757,146.0368,145.7757,145.795,14718.0
2023-10-19 13:05:00,150.76,151.05,150.76,151.03,19705.0,145.7854,146.0658,145.7854,146.0465,19705.0
2023-10-19 13:10:00,151.0,151.01,150.76,150.78,23659.0,146.0175,146.0271,145.7854,145.8047,23659.0
2023-10-19 13:15:00,150.76,150.95,150.63,150.8,23619.0,145.7854,145.9691,145.6597,145.8241,23619.0
2023-10-19 13:20:00,150.81,150.88,150.52,150.59,19146.0,145.8337,145.9014,145.5533,145.621,19146.0
2023-10-19 13:25:00,150.58,150.71,150.47,150.71,16240.0,145.6113,145.737,145.5049,145.737,16240.0
2023-10-19 13:30:00,150.75,150.86,150.48,150.48,11624.0,145.7757,145.8821,145.5146,145.5146,11624.0
2023-10-19 13:35:00,150.54,150.54,150.12,150.19,51088.0,145.5726,145.5726,145.1665,145.2342,51088.0
2023-10-19 13:40:00,150.2,150.2,150.08,150.12,18308.0,145.2439,145.2439,145.1278,145.1665,18308.0
2023-10-19 13:45:00,150.09,150.21,150.01,150.01,124187.0,145.1375,145.2535,145.0601,145.0601,124187.0
2023-10-19 13:50:00,150.02,150.12,149.97,150.06,25373.0,145.0698,145.1665,145.0214,145.1085,25373.0
2023-10-19 13:55:00,150.06,150.28,150.05,150.13,32635.0,145.1085,145.3212,145.0988,145.1762,32635.0
2023-10-19 14:00:00,150.12,150.3,150.0,150.16,18388.0,145.1665,145.3406,145.0505,145.2052,18388.0
2023-10-19 14:05:00,150.16,150.17,149.95,149.97,21020.0,145.2052,145.2148,145.0021,145.0214,21020.0
2023-10-19 14:10:00,149.97,150.08,149.92,149.95,13770.0,145.0214,145.1278,144.9731,145.0021,13770.0
2023-10-19 14:15:00,149.97,150.07,149.88,149.98,16635.0,145.0214,145.1181,144.9344,145.0311,16635.0
2023-10-19 14:20:00,149.99,150.02,149.76,149.8,28140.0,145.0408,145.0698,144.8184,144.8571,28140.0
2023-10-19 14:25:00,149.79,149.93,149.79,149.87,61887.0,144.8474,144.9828,144.8474,144.9247,61887.0
2023-10-19 14:30:00,149.87,149.87,149.57,149.58,49189.0,144.9247,144.9247,144.6346,144.6443,49189.0
2023-10-19 14:35:00,149.58,149.58,149.42,149.51,35805.0,144.6443,144.6443,144.4896,144.5766,35805.0
2023-10-19 14:40:00,149.48,149.48,149.28,149.28,26669.0,144.5476,144.5476,144.3542,144.3542,26669.0
2023-10-19 14:45:00,149.29,149.34,149.22,149.24,85173.0,144.3639,144.4122,144.2962,144.3155,85173.0
2023-10-19 14:50:00,149.22,149.33,149.2,149.22,47774.0,144.2962,144.4026,144.2768,144.2962,47774.0
2023-10-19 14:55:00,149.22,149.44,149.16,149.28,35074.0,144.2962,144.5089,144.2382,144.3542,35074.0
2023-10-19 15:00:00,149.25,149.37,149.19,149.32,16613.0,144.3252,144.4412,144.2672,144.3929,16613.0
2023-10-19 15:05:00,149.31,149.35,149.18,149.18,23487.0,144.3832,144.4219,144.2575,144.2575,23487.0
2023-10-19 15:10:00,149.2,149.25,149.09,149.09,18975.0,144.2768,144.3252,144.1705,144.1705,18975.0
2023-10-19 15:15:00,149.09,149.12,148.93,149.12,139370.0,144.1705,144.1995,144.0158,144.1995,139370.0
2023-10-19 15:20:00,149.12,149.14,148.98,149.03,25803.0,144.1995,144.2188,144.0641,144.1125,25803.0
2023-10-19 15:25:00,149.01,149.07,148.93,149.06,50771.0,144.0931,144.1511,144.0158,144.1415,50771.0
2023-10-19 15:30:00,149.07,149.25,149.07,149.24,34878.0,144.1511,144.3252,144.1511,144.3155,34878.0
2023-10-19 15:35:00,149.21,149.27,149.06,149.06,27374.0,144.2865,144.3445,144.1415,144.1415,27374.0
2023-10-19 15:40:00,149.05,149.07,148.81,148.82,26731.0,144.1318,144.1511,143.8997,143.9094,26731.0
2023-10-19 15:45:00,148.81,149.11,148.73,149.11,60894.0,143.8997,144.1898,143.8224,144.1898,60894.0
2023-10-19 15:50:00,149.12,149.28,149.01,149.09,37571.0,144.1995,144.3542,144.0931,144.1705,37571.0
2023-10-19 15:55:00,149.05,149.12,148.96,148.96,32587.0,144.1318,144.1995,144.0448,144.0448,32587.0
2023-10-20 09:30:00,148.9,149.15,148.66,149.11,59653.0,143.9867,144.2285,143.7547,144.1898,59653.0
2023-10-20 09:35:00,149.12,149.17,148.75,148.76,25870.0,144.1995,144.2478,143.8417,143.8514,25870.0
2023-10-20 09:40:00,148.76,148.98,148.69,148.73,17477.0,143.8514,144.0641,143.7837,143.8224,17477.0
2023-10-20 09:45:00,148.73,148.96,148.69,148.95,19784.0,143.8224,144.0448,143.7837,144.0351,19784.0
2023-10-20 09:50:00,149.04,149.05,148.61,148.73,16079.0,144.1221,144.1318,143.7063,143.8224,16079.0
2023-10-20 09:55:00,148.78,148.78,148.54,148.54,3497.0,143.8707,143.8707,143.6386,143.6386,3497.0
2023-10-20 10:00:00,148.52,148.54,148.34,148.39,6245.0,143.6193,143.6386,143.4452,143.4936,6245.0
2023-10-20 10:05:00,148.42,148.42,148.15,148.29,16941.0,143.5226,143.5226,143.2615,143.3969,16941.0
2023-10-20 10:10:00,148.28,148.3,148.05,148.09,114693.0,143.3872,143.4065,143.1648,143.2035,114693.0
2023-10-20 10:15:00,148.09,148.12,147.97,147.98,7088.0,143.2035,143.2325,143.0874,143.0971,7088.0
2023-10-20 10:20:00,147.97,148.14,147.86,148.0,11807.0,143.0874,143.2518,142.9811,143.1164,11807.0
2023-10-20 10:25:00,148.05,148.11,148.02,148.03,11062.0,143.1648,143.2228,143.1358,143.1455,11062.0
2023-10-20 10:30:00,148.0,148.33,147.98,148.31,13831.0,143.1164,143.4356,143.0971,143.4162,13831.0
2023-10-20 10:35:00,148.35,148.35,148.1,148.11,10454.0,143.4549,143.4549,143.2131,143.2228,10454.0
2023-10-20 10:40:00,148.13,148.14,147.99,148.0,12079.0,143.2422,143.2518,143.1068,143.1164,12079.0
2023-10-20 10:45:00,148.0,148.38,147.99,148.38,9314.0,143.1164,143.4839,143.1068,143.4839,9314.0
2023-10-20 10:50:00,148.36,148.39,148.25,148.28,35679.0,143.4646,143.4936,143.3582,143.3872,35679.0
2023-10-20 10:55:00,148.25,148.29,148.15,148.24,13176.0,143.3582,143.3969,143.2615,143.3485,13176.0
2023-10-20 11:00:00,148.23,148.33,148.2,148.29,10189.0,143.3389,143.4356,143.3098,143.3969,10189.0
2023-10-20 11:05:00,148.3,148.36,148.24,148.28,17991.0,143.4065,143.4646,143.3485,143.3872,17991.0
2023-10-20 11:10:00,148.23,148.33,148.22,148.27,19408.0,143.3389,143.4356,143.3292,143.3775,19408.0
2023-10-20 11:15:00,148.27,148.27,148.09,148.18,29811.0,143.3775,143.3775,143.2035,143.2905,29811.0
2023-10-20 11:20:00,148.17,148.19,148.07,148.1,8158.0,143.2808,143.3002,143.1841,143.2131,8158.0
2023-10-20 11:25:00,148.09,148.18,148.07,148.11,7351.0,143.2035,143.2905,143.1841,143.2228,7351.0
2023-10-20 11:30:00,148.07,148.09,147.95,148.01,15234.0,143.1841,143.2035,143.0681,143.1261,15234.0
2023-10-20 11:35:00,148.01,148.15,148.01,148.12,21937.0,143.1261,143.2615,143.1261,143.2325,21937.0
2023-10-20 11:40:00,148.12,148.14,148.07,148.12,7702.0,143.2325,143.2518,143.1841,143.2325,7702.0
2023-10-20 11:45:00,148.18,148.41,148.12,148.36,24841.0,143.2905,143.5129,143.2325,143.4646,24841.0
2023-10-20 11:50:00,148.36,148.41,148.29,148.41,10701.0,143.4646,143.5129,143.3969,143.5129,10701.0
2023-10-20 11:55:00,148.41,148.56,148.4,148.42,45219.0,143.5129,143.658,143.5032,143.5226,45219.0
2023-10-20 12:00:00,148.42,148.44,148.17,148.27,23710.0,143.5226,143.5419,143.2808,143.3775,23710.0
2023-10-20 12:05:00,148.28,148.28,148.08,148.09,20448.0,143.3872,143.3872,143.1938,143.2035,20448.0
2023-10-20 12:10:00,148.09,148.13,148.05,148.09,12855.0,143.2035,143.2422,143.1648,143.2035,12855.0
2023-10-20 12:15:00,148.09,148.18,148.05,148.18,15118.0,143.2035,143.2905,143.1648,143.2905,15118.0
2023-10-20 12:20:00,148.19,148.53,148.17,148.53,39591.0,143.3002,143.629,143.2808,143.629,39591.0
2023-10-20 12:25:00,148.55,148.55,148.26,148.31,9589.0,143.6483,143.6483,143.3679,143.4162,9589.0
2023-10-20 12:30:00,148.33,148.44,148.32,148.42,26254.0,143.4356,143.5419,143.4259,143.5226,26254.0
2023-10-20 12:35:00,148.43,148.58,148.4,148.5,15543.0,143.5323,143.6773,143.5032,143.5999,15543.0
2023-10-20 12:40:00,148.5,148.5,148.34,148.36,22029.0,143.5999,143.5999,143.4452,143.4646,22029.0
2023-10-20 12:45:00,148.35,148.53,148.35,148.53,26586.0,143.4549,143.629,143.4549,143.629,26586.0
2023-10-20 12:50:00,148.52,148.52,148.38,148.39,7452.0,143.6193,143.6193,143.4839,143.4936,7452.0
2023-10-20 12:55:00,148.38,148.61,148.36,148.52,23325.0,143.4839,143.7063,143.4646,143.6193,23325.0
2023-10-20 13:00:00,148.51,148.53,148.24,148.25,11512.0,143.6096,143.629,143.3485,143.3582,11512.0
2023-10-20 13:05:00,148.25,148.26,148.07,148.12,11556.0,143.3582,143.3679,143.1841,143.2325,11556.0
2023-10-20 13:10:00,148.15,148.22,148.13,148.2,4481.0,143.2615,143.3292,143.2422,143.3098,4481.0
2023-10-20 13:15:00,148.19,148.58,148.14,148.54,47554.0,143.3002,143.6773,143.2518,143.6386,47554.0
2023-10-20 13:20:00,148.56,148.6,148.44,148.52,18813.0,143.658,143.6966,143.5419,143.6193,18813.0
2023-10-20 13:25:00,148.51,148.55,148.39,148.42,7527.0,143.6096,143.6483,143.4936,143.5226,7527.0
2023-10-20 13:30:00,148.46,148.48,148.33,148.42,18641.0,143.5613,143.5806,143.4356,143.5226,18641.0
2023-10-20 13:35:00,148.43,148.45,148.33,148.33,15048.0,143.5323,143.5516,143.4356,143.4356,15048.0
2023-10-20 13:40:00,148.33,148.57,148.33,148.51,41100.0,143.4356,143.6676,143.4356,143.6096,41100.0
2023-10-20 13:45:00,148.51,148.52,148.32,148.33,13272.0,143.6096,143.6193,143.4259,143.4356,13272.0
2023-10-20 13:50:00,148.33,148.38,148.17,148.31,12516.0,143.4356,143.4839,143.2808,143.4162,12516.0
2023-10-20 13:55:00,148.32,148.42,148.3,148.42,17715.0,143.4259,143.5226,143.4065,143.5226,17715.0
2023-10-20 14:00:00,148.44,148.47,148.31,148.34,24982.0,143.5419,143.5709,143.4162,143.4452,24982.0
2023-10-20 14:05:00,148.35,148.4,148.22,148.32,23877.0,143.4549,143.5032,143.3292,143.4259,23877.0
2023-10-20 14:10:00,148.31,148.31,148.07,148.12,21951.0,143.4162,143.4162,143.1841,143.2325,21951.0
2023-10-20 14:15:00,148.09,148.11,147.94,148.03,38119.0,143.2035,143.2228,143.0584,143.1455,38119.0
2023-10-20 14:20:00,148.03,148.08,147.96,148.0,27367.0,143.1455,143.1938,143.0778,143.1164,27367.0
2023-10-20 14:25:00,147.99,148.03,147.94,147.98,48930.0,143.1068,143.1455,143.0584,143.0971,48930.0
2023-10-20 14:30:00,147.98,148.11,147.88,148.09,27911.0,143.0971,143.2228,143.0004,143.2035,27911.0
2023-10-20 14:35:00,148.09,148.25,148.03,148.05,38140.0,143.2035,143.3582,143.1455,143.1648,38140.0
2023-10-20 14:40:00,148.04,148.05,147.9,148.05,26627.0,143.1551,143.1648,143.0197,143.1648,26627.0
2023-10-20 14:45:00,148.04,148.11,147.97,148.0,16220.0,143.1551,143.2228,143.0874,143.1164,16220.0
2023-10-20 14:50:00,148.0,148.03,147.91,147.96,54258.0,143.1164,143.1455,143.0294,143.0778,54258.0
2023-10-20 14:55:00,147.96,148.12,147.91,147.93,33835.0,143.0778,143.2325,143.0294,143.0488,33835.0
2023-10-20 15:00:00,147.94,148.07,147.92,147.93,17020.0,143.0584,143.1841,143.0391,143.0488,17020.0
2023-10-20 15:05:00,147.93,148.05,147.86,147.87,22245.0,143.0488,143.1648,142.9811,142.9907,22245.0
2023-10-20 15:10:00,147.87,147.92,147.73,147.83,28512.0,142.9907,143.0391,142.8554,142.9521,28512.0
2023-10-20 15:15:00,147.84,148.03,147.77,148.02,19549.0,142.9617,143.1455,142.894,143.1358,19549.0
2023-10-20 15:20:00,148.02,148.02,147.75,147.78,72393.0,143.1358,143.1358,142.8747,142.9037,72393.0
2023-10-20 15:25:00,147.77,147.87,147.64,147.86,44513.0,142.894,142.9907,142.7683,142.9811,44513.0
2023-10-20 15:30:00,147.86,147.92,147.78,147.82,38009.0,142.9811,143.0391,142.9037,142.9424,38009.0
2023-10-20 15:35:00,147.81,147.86,147.69,147.75,41663.0,142.9327,142.9811,142.8167,142.8747,41663.0
2023-10-20 15:40:00,147.71,147.71,147.52,147.53,50495.0,142.836,142.836,142.6523,142.662,50495.0
2023-10-20 15:45:00,147.52,147.68,147.46,147.64,96911.0,142.6523,142.807,142.5943,142.7683,96911.0
2023-10-20 15:50:00,147.63,147.63,147.42,147.43,65064.0,142.7587,142.7587,142.5556,142.5653,65064.0
2023-10-20 15:55:00,147.44,147.6,147.4,147.43,93191.0,142.5749,142.7296,142.5362,142.5653,93191.0
2023-10-23 09:30:00,146.9,146.93,146.49,146.71,57836.0,142.0527,142.0818,141.6563,141.869,57836.0
2023-10-23 09:35:00,146.79,146.82,146.55,146.73,29677.0,141.9464,141.9754,141.7143,141.8884,29677.0
2023-10-23 09:40:00,146.7,146.7,146.32,146.41,44006.0,141.8593,141.8593,141.4919,141.5789,44006.0
2023-10-23 09:45:00,146.41,146.92,146.34,146.88,32353.0,141.5789,142.0721,141.5112,142.0334,32353.0
2023-10-23 09:50:00,146.96,147.04,146.62,147.02,29017.0,142.1108,142.1881,141.782,142.1688,29017.0
2023-10-23 09:55:00,146.99,147.18,146.96,147.08,10884.0,142.1398,142.3235,142.1108,142.2268,10884.0
2023-10-23 10:00:00,147.14,147.16,147.01,147.02,7740.0,142.2848,142.3042,142.1591,142.1688,7740.0
2023-10-23 10:05:00,147.03,147.1,146.97,147.09,7858.0,142.1785,142.2461,142.1204,142.2365,7858.0
2023-10-23 10:10:00,147.14,147.24,147.11,147.18,25250.0,142.2848,142.3815,142.2558,142.3235,25250.0
2023-10-23 10:15:00,147.19,147.32,147.04,147.31,13951.0,142.3332,142.4589,142.1881,142.4492,13951.0
2023-10-23 10:20:00,147.28,147.35,147.21,147.32,10602.0,142.4202,142.4879,142.3525,142.4589,10602.0
2023-10-23 10:25:00,147.33,147.37,147.04,147.05,25953.0,142.4686,142.5072,142.1881,142.1978,25953.0
2023-10-23 10:30:00,147.0,147.09,146.8,146.82,20119.0,142.1494,142.2365,141.956,141.9754,20119.0
2023-10-23 10:35:00,146.81,146.93,146.73,146.92,42710.0,141.9657,142.0818,141.8884,142.0721,42710.0
2023-10-23 10:40:00,146.93,147.16,146.93,147.11,438968.0,142.0818,142.3042,142.0818,142.2558,438968.0
2023-10-23 10:45:00,147.12,147.16,147.05,147.08,26771.0,142.2655,142.3042,142.1978,142.2268,26771.0
2023-10-23 10:50:00,147.08,147.27,147.04,147.04,43519.0,142.2268,142.4105,142.1881,142.1881,43519.0
2023-10-23 10:55:00,147.06,147.08,147.01,147.04,20972.0,142.2075,142.2268,142.1591,142.1881,20972.0
2023-10-23 11:00:00,147.05,147.12,146.99,147.12,13633.0,142.1978,142.2655,142.1398,142.2655,13633.0
2023-10-23 11:05:00,147.13,147.24,147.1,147.19,27395.0,142.2752,142.3815,142.2461,142.3332,27395.0
2023-10-23 11:10:00,147.18,147.3,147.15,147.29,24273.0,142.3235,142.4395,142.2945,142.4299,24273.0
2023-10-23 11:15:00,147.28,147.35,147.26,147.3,7394.0,142.4202,142.4879,142.4009,142.4395,7394.0
2023-10-23 11:20:00,147.33,147.57,147.32,147.44,26456.0,142.4686,142.7006,142.4589,142.5749,26456.0
2023-10-23 11:25:00,147.45,147.56,147.36,147.38,7976.0,142.5846,142.691,142.4976,142.5169,7976.0
2023-10-23 11:30:00,147.39,147.52,147.38,147.51,30423.0,142.5266,142.6523,142.5169,142.6426,30423.0
2023-10-23 11:35:00,147.52,147.59,147.44,147.53,26335.0,142.6523,142.72,142.5749,142.662,26335.0
2023-10-23 11:40:00,147.53,147.54,147.36,147.38,19301.0,142.662,142.6716,142.4976,142.5169,19301.0
2023-10-23 11:45:00,147.32,147.41,147.2,147.35,9635.0,142.4589,142.5459,142.3428,142.4879,9635.0
2023-10-23 11:50:00,147.36,147.41,147.34,147.37,4162.0,142.4976,142.5459,142.4782,142.5072,4162.0
2023-10-23 11:55:00,147.39,147.51,147.36,147.5,11433.0,142.5266,142.6426,142.4976,142.6329,11433.0
2023-10-23 12:00:00,147.5,147.5,147.32,147.35,9851.0,142.6329,142.6329,142.4589,142.4879,9851.0
2023-10-23 12:05:00,147.37,147.44,147.35,147.4,12858.0,142.5072,142.5749,142.4879,142.5362,12858.0
2023-10-23 12:10:00,147.41,147.41,147.26,147.26,21898.0,142.5459,142.5459,142.4009,142.4009,21898.0
2023-10-23 12:15:00,147.23,147.26,146.98,146.99,17897.0,142.3719,142.4009,142.1301,142.1398,17897.0
2023-10-23 12:20:00,146.97,147.25,146.93,147.22,15361.0,142.1204,142.3912,142.0818,142.3622,15361.0
2023-10-23 12:25:00,147.2,147.28,147.17,147.24,7960.0,142.3428,142.4202,142.3138,142.3815,7960.0
2023-10-23 12:30:00,147.22,147.28,147.22,147.23,7261.0,142.3622,142.4202,142.3622,142.3719,7261.0
2023-10-23 12:35:00,147.24,147.33,147.22,147.3,37661.0,142.3815,142.4686,142.3622,142.4395,37661.0
2023-10-23 12:40:00,147.29,147.31,147.24,147.24,8736.0,142.4299,142.4492,142.3815,142.3815,8736.0
2023-10-23 12:45:00,147.3,147.33,147.27,147.27,1783.0,142.4395,142.4686,142.4105,142.4105,1783.0
2023-10-23 12:50:00,147.26,147.34,147.25,147.33,8861.0,142.4009,142.4782,142.3912,142.4686,8861.0
2023-10-23 12:55:00,147.34,147.7,147.33,147.7,39730.0,142.4782,142.8263,142.4686,142.8263,39730.0
2023-10-23 13:00:00,147.71,147.71,147.45,147.52,21858.0,142.836,142.836,142.5846,142.6523,21858.0
2023-10-23 13:05:00,147.53,147.63,147.53,147.56,8202.0,142.662,142.7587,142.662,142.691,8202.0
2023-10-23 13:10:00,147.54,147.54,147.34,147.41,22675.0,142.6716,142.6716,142.4782,142.5459,22675.0
2023-10-23 13:15:00,147.41,147.41,147.2,147.21,13211.0,142.5459,142.5459,142.3428,142.3525,13211.0
2023-10-23 13:20:00,147.19,147.34,147.13,147.24,23954.0,142.3332,142.4782,142.2752,142.3815,23954.0
2023-10-23 13:25:00,147.2,147.21,147.11,147.2,10728.0,142.3428,142.3525,142.2558,142.3428,10728.0
2023-10-23 13:30:00,147.18,147.31,147.14,147.27,17395.0,142.3235,142.4492,142.2848,142.4105,17395.0
2023-10-23 13:35:00,147.27,147.37,147.27,147.3,8027.0,142.4105,142.5072,142.4105,142.4395,8027.0
2023-10-23 13:40:00,147.34,147.47,147.31,147.4,16652.0,142.4782,142.6039,142.4492,142.5362,16652.0
2023-10-23 13:45:00,147.41,147.47,147.32,147.43,14368.0,142.5459,142.6039,142.4589,142.5653,14368.0
2023-10-23 13:50:00,147.44,147.46,147.25,147.26,14519.0,142.5749,142.5943,142.3912,142.4009,14519.0
2023-10-23 13:55:00,147.26,147.28,147.09,147.14,8185.0,142.4009,142.4202,142.2365,142.2848,8185.0
2023-10-23 14:00:00,147.11,147.11,146.97,147.02,22813.0,142.2558,142.2558,142.1204,142.1688,22813.0
2023-10-23 14:05:00,147.05,147.17,147.04,147.17,9613.0,142.1978,142.3138,142.1881,142.3138,9613.0
2023-10-23 14:10:00,147.16,147.16,146.95,146.97,19964.0,142.3042,142.3042,142.1011,142.1204,19964.0
2023-10-23 14:15:00,147.01,147.02,146.81,146.86,22692.0,142.1591,142.1688,141.9657,142.0141,22692.0
2023-10-23 14:20:00,146.85,146.94,146.75,146.89,12599.0,142.0044,142.0914,141.9077,142.0431,12599.0
2023-10-23 14:25:00,146.87,146.97,146.84,146.94,20984.0,142.0237,142.1204,141.9947,142.0914,20984.0
2023-10-23 14:30:00,146.92,147.01,146.88,146.89,11438.0,142.0721,142.1591,142.0334,142.0431,11438.0
2023-10-23 14:35:00,146.89,147.07,146.88,147.06,7191.0,142.0431,142.2171,142.0334,142.2075,7191.0
2023-10-23 14:40:00,147.07,147.25,146.95,147.0,28979.0,142.2171,142.3912,142.1011,142.1494,28979.0
2023-10-23 14:45:00,147.0,147.19,146.94,147.09,18883.0,142.1494,142.3332,142.0914,142.2365,18883.0
2023-10-23 14:50:00,147.06,147.09,147.01,147.06,25590.0,142.2075,142.2365,142.1591,142.2075,25590.0
2023-10-23 14:55:00,147.07,147.11,146.97,147.07,136432.0,142.2171,142.2558,142.1204,142.2171,136432.0
2023-10-23 15:00:00,147.1,147.13,146.96,147.06,15734.0,142.2461,142.2752,142.1108,142.2075,15734.0
2023-10-23 15:05:00,147.06,147.06,146.85,146.87,16945.0,142.2075,142.2075,142.0044,142.0237,16945.0
2023-10-23 15:10:00,146.85,146.89,146.67,146.79,53432.0,142.0044,142.0431,141.8303,141.9464,53432.0
2023-10-23 15:15:00,146.8,146.82,146.68,146.7,15836.0,141.956,141.9754,141.84,141.8593,15836.0
2023-10-23 15:20:00,146.69,146.7,146.32,146.42,56606.0,141.8497,141.8593,141.4919,141.5886,56606.0
2023-10-23 15:25:00,146.4,146.52,146.31,146.33,22878.0,141.5692,141.6853,141.4822,141.5016,22878.0
2023-10-23 15:30:00,146.31,146.39,146.22,146.37,42518.0,141.4822,141.5596,141.3952,141.5402,42518.0
2023-10-23 15:35:00,146.35,146.36,146.18,146.23,28808.0,141.5209,141.5306,141.3565,141.4049,28808.0
2023-10-23 15:40:00,146.23,146.39,146.21,146.35,59595.0,141.4049,141.5596,141.3855,141.5209,59595.0
2023-10-23 15:45:00,146.34,146.51,146.31,146.45,76453.0,141.5112,141.6756,141.4822,141.6176,76453.0
2023-10-23 15:50:00,146.46,146.46,146.23,146.23,98238.0,141.6273,141.6273,141.4049,141.4049,98238.0
2023-10-23 15:55:00,146.24,146.3,146.15,146.26,91560.0,141.4145,141.4725,141.3275,141.4339,91560.0
2023-10-24 09:30:00,147.01,147.44,146.86,147.38,90339.0,142.1591,142.5749,142.0141,142.5169,90339.0
2023-10-24 09:35:00,147.4,147.6,147.32,147.43,45132.0,142.5362,142.7296,142.4589,142.5653,45132.0
2023-10-24 09:40:00,147.38,147.38,147.08,147.19,14648.0,142.5169,142.5169,142.2268,142.3332,14648.0
2023-10-24 09:45:00,147.21,147.22,146.95,147.16,22507.0,142.3525,142.3622,142.1011,142.3042,22507.0
2023-10-24 09:50:00,147.28,147.35,147.03,147.18,19663.0,142.4202,142.4879,142.1785,142.3235,19663.0
2023-10-24 09:55:00,147.2,147.48,147.11,147.44,26952.0,142.3428,142.6136,142.2558,142.5749,26952.0
2023-10-24 10:00:00,147.44,147.44,146.99,147.1,37019.0,142.5749,142.5749,142.1398,142.2461,37019.0
2023-10-24 10:05:00,147.14,147.39,147.08,147.39,109490.0,142.2848,142.5266,142.2268,142.5266,109490.0
2023-10-24 10:10:00,147.37,147.47,147.28,147.47,16099.0,142.5072,142.6039,142.4202,142.6039,16099.0
2023-10-24 10:15:00,147.48,147.51,147.39,147.41,12929.0,142.6136,142.6426,142.5266,142.5459,12929.0
2023-10-24 10:20:00,147.45,147.59,147.31,147.57,6432.0,142.5846,142.72,142.4492,142.7006,6432.0
2023-10-24 10:25:00,147.57,147.71,147.57,147.71,8143.0,142.7006,142.836,142.7006,142.836,8143.0
2023-10-24 10:30:00,147.72,147.72,147.52,147.61,10112.0,142.8457,142.8457,142.6523,142.7393,10112.0
2023-10-24 10:35:00,147.62,147.68,147.52,147.63,20175.0,142.749,142.807,142.6523,142.7587,20175.0
2023-10-24 10:40:00,147.64,147.64,147.55,147.59,5933.0,142.7683,142.7683,142.6813,142.72,5933.0
2023-10-24 10:45:00,147.58,147.73,147.54,147.73,16152.0,142.7103,142.8554,142.6716,142.8554,16152.0
2023-10-24 10:50:00,147.77,147.8,147.68,147.71,6351.0,142.894,142.923,142.807,142.836,6351.0
2023-10-24 10:55:00,147.75,147.8,147.6,147.63,13133.0,142.8747,142.923,142.7296,142.7587,13133.0
2023-10-24 11:00:00,147.63,147.63,147.34,147.49,42318.0,142.7587,142.7587,142.4782,142.6233,42318.0
2023-10-24 11:05:00,147.47,147.55,147.45,147.46,8732.0,142.6039,142.6813,142.5846,142.5943,8732.0
2023-10-24 11:10:00,147.4,147.49,147.3,147.33,8373.0,142.5362,142.6233,142.4395,142.4686,8373.0
2023-10-24 11:15:00,147.32,147.45,147.29,147.38,11259.0,142.4589,142.5846,142.4299,142.5169,11259.0
2023-10-24 11:20:00,147.44,147.45,147.16,147.23,20554.0,142.5749,142.5846,142.3042,142.3719,20554.0
2023-10-24 11:25:00,147.16,147.26,147.15,147.15,4666.0,142.3042,142.4009,142.2945,142.2945,4666.0
2023-10-24 11:30:00,147.14,147.23,147.12,147.17,8478.0,142.2848,142.3719,142.2655,142.3138,8478.0
2023-10-24 11:35:00,147.15,147.17,147.07,147.09,16557.0,142.2945,142.3138,142.2171,142.2365,16557.0
2023-10-24 11:40:00,147.14,147.25,147.13,147.21,10135.0,142.2848,142.3912,142.2752,142.3525,10135.0
2023-10-24 11:45:00,147.2,147.29,147.16,147.16,4128.0,142.3428,142.4299,142.3042,142.3042,4128.0
2023-10-24 11:50:00,147.13,147.15,146.99,147.13,11232.0,142.2752,142.2945,142.1398,142.2752,11232.0
2023-10-24 11:55:00,147.1,147.19,147.03,147.19,13433.0,142.2461,142.3332,142.1785,142.3332,13433.0
2023-10-24 12:00:00,147.17,147.27,147.08,147.2,16810.0,142.3138,142.4105,142.2268,142.3428,16810.0
2023-10-24 12:05:00,147.2,147.24,147.12,147.15,2493.0,142.3428,142.3815,142.2655,142.2945,2493.0
2023-10-24 12:10:00,147.14,147.19,147.12,147.15,6576.0,142.2848,142.3332,142.2655,142.2945,6576.0
2023-10-24 12:15:00,147.13,147.13,146.89,146.9,24021.0,142.2752,142.2752,142.0431,142.0527,24021.0
2023-10-24 12:20:00,146.91,146.91,146.75,146.75,12891.0,142.0624,142.0624,141.9077,141.9077,12891.0
2023-10-24 12:25:00,146.74,146.88,146.72,146.78,9675.0,141.898,142.0334,141.8787,141.9367,9675.0
2023-10-24 12:30:00,146.78,146.87,146.75,146.87,5851.0,141.9367,142.0237,141.9077,142.0237,5851.0
2023-10-24 12:35:00,146.84,146.86,146.72,146.83,18421.0,141.9947,142.0141,141.8787,141.9851,18421.0
2023-10-24 12:40:00,146.84,146.87,146.76,146.82,5290.0,141.9947,142.0237,141.9174,141.9754,5290.0
2023-10-24 12:45:00,146.82,146.87,146.7,146.71,7143.0,141.9754,142.0237,141.8593,141.869,7143.0
2023-10-24 12:50:00,146.7,146.7,146.59,146.61,11943.0,141.8593,141.8593,141.753,141.7723,11943.0
2023-10-24 12:55:00,146.62,146.76,146.61,146.76,10419.0,141.782,141.9174,141.7723,141.9174,10419.0
2023-10-24 13:00:00,146.75,146.94,146.75,146.85,8752.0,141.9077,142.0914,141.9077,142.0044,8752.0
2023-10-24 13:05:00,146.87,146.88,146.83,146.85,5095.0,142.0237,142.0334,141.9851,142.0044,5095.0
2023-10-24 13:10:00,146.83,146.83,146.67,146.79,5731.0,141.9851,141.9851,141.8303,141.9464,5731.0
2023-10-24 13:15:00,146.72,146.83,146.71,146.83,4953.0,141.8787,141.9851,141.869,141.9851,4953.0
2023-10-24 13:20:00,146.83,146.91,146.83,146.83,7564.0,141.9851,142.0624,141.9851,141.9851,7564.0
2023-10-24 13:25:00,146.81,146.93,146.79,146.93,12535.0,141.9657,142.0818,141.9464,142.0818,12535.0
2023-10-24 13:30:00,146.98,147.08,146.91,146.92,14246.0,142.1301,142.2268,142.0624,142.0721,14246.0
2023-10-24 13:35:00,146.94,146.99,146.9,146.97,6649.0,142.0914,142.1398,142.0527,142.1204,6649.0
2023-10-24 13:40:00,146.96,147.03,146.95,147.0,11043.0,142.1108,142.1785,142.1011,142.1494,11043.0
2023-10-24 13:45:00,146.98,147.03,146.91,146.96,17535.0,142.1301,142.1785,142.0624,142.1108,17535.0
2023-10-24 13:50:00,147.0,147.03,146.91,146.99,13524.0,142.1494,142.1785,142.0624,142.1398,13524.0
2023-10-24 13:55:00,146.99,146.99,146.84,146.92,7693.0,142.1398,142.1398,141.9947,142.0721,7693.0
2023-10-24 14:00:00,146.92,147.0,146.86,146.94,12048.0,142.0721,142.1494,142.0141,142.0914,12048.0
2023-10-24 14:05:00,146.94,147.06,146.94,147.01,16931.0,142.0914,142.2075,142.0914,142.1591,16931.0
2023-10-24 14:10:00,147.04,147.06,146.94,147.06,5732.0,142.1881,142.2075,142.0914,142.2075,5732.0
2023-10-24 14:15:00,147.05,147.06,146.95,147.01,9018.0,142.1978,142.2075,142.1011,142.1591,9018.0
2023-10-24 14:20:00,146.99,147.06,146.95,147.05,22316.0,142.1398,142.2075,142.1011,142.1978,22316.0
2023-10-24 14:25:00,147.05,147.11,147.04,147.11,19600.0,142.1978,142.2558,142.1881,142.2558,19600.0
2023-10-24 14:30:00,147.12,147.36,147.12,147.24,14554.0,142.2655,142.4976,142.2655,142.3815,14554.0
2023-10-24 14:35:00,147.25,147.3,147.18,147.23,17932.0,142.3912,142.4395,142.3235,142.3719,17932.0
2023-10-24 14:40:00,147.24,147.33,147.19,147.33,16424.0,142.3815,142.4686,142.3332,142.4686,16424.0
2023-10-24 14:45:00,147.34,147.36,147.29,147.34,9689.0,142.4782,142.4976,142.4299,142.4782,9689.0
2023-10-24 14:50:00,147.33,147.38,147.28,147.38,27996.0,142.4686,142.5169,142.4202,142.5169,27996.0
2023-10-24 14:55:00,147.37,147.4,147.31,147.32,17045.0,142.5072,142.5362,142.4492,142.4589,17045.0
2023-10-24 15:00:00,147.32,147.4,147.32,147.36,26414.0,142.4589,142.5362,142.4589,142.4976,26414.0
2023-10-24 15:05:00,147.34,147.34,147.22,147.24,45297.0,142.4782,142.4782,142.3622,142.3815,45297.0
2023-10-24 15:10:00,147.24,147.34,147.22,147.27,18216.0,142.3815,142.4782,142.3622,142.4105,18216.0
2023-10-24 15:15:00,147.28,147.44,147.28,147.4,19103.0,142.4202,142.5749,142.4202,142.5362,19103.0
2023-10-24 15:20:00,147.41,147.46,147.33,147.37,20129.0,142.5459,142.5943,142.4686,142.5072,20129.0
2023-10-24 15:25:00,147.36,147.44,147.34,147.41,21147.0,142.4976,142.5749,142.4782,142.5459,21147.0
2023-10-24 15:30:00,147.42,147.43,147.34,147.36,25938.0,142.5556,142.5653,142.4782,142.4976,25938.0
2023-10-24 15:35:00,147.34,147.4,147.3,147.33,17770.0,142.4782,142.5362,142.4395,142.4686,17770.0
2023-10-24 15:40:00,147.32,147.41,147.32,147.37,34016.0,142.4589,142.5459,142.4589,142.5072,34016.0
2023-10-24 15:45:00,147.38,147.38,147.28,147.31,34213.0,142.5169,142.5169,142.4202,142.4492,34213.0
2023-10-24 15:50:00,147.3,147.37,147.19,147.22,66910.0,142.4395,142.5072,142.3332,142.3622,66910.0
2023-10-24 15:55:00,147.22,147.36,147.13,147.13,126696.0,142.3622,142.4976,142.2752,142.2752,126696.0
2023-10-25 09:30:00,146.69,146.98,146.69,146.89,57210.0,141.8497,142.1301,141.8497,142.0431,57210.0
2023-10-25 09:35:00,146.9,146.9,146.55,146.65,19900.0,142.0527,142.0527,141.7143,141.811,19900.0
2023-10-25 09:40:00,146.67,146.69,146.42,146.52,19348.0,141.8303,141.8497,141.5886,141.6853,19348.0
2023-10-25 09:45:00,146.44,146.44,146.21,146.34,24740.0,141.6079,141.6079,141.3855,141.5112,24740.0
2023-10-25 09:50:00,146.33,146.47,146.26,146.31,18710.0,141.5016,141.6369,141.4339,141.4822,18710.0
2023-10-25 09:55:00,146.35,146.4,146.23,146.28,19762.0,141.5209,141.5692,141.4049,141.4532,19762.0
2023-10-25 10:00:00,146.27,146.27,145.96,145.97,6416.0,141.4435,141.4435,141.1438,141.1534,6416.0
2023-10-25 10:05:00,145.95,145.98,145.81,145.86,61064.0,141.1341,141.1631,140.9987,141.0471,61064.0
2023-10-25 10:10:00,145.89,145.92,145.78,145.83,11848.0,141.0761,141.1051,140.9697,141.018,11848.0
2023-10-25 10:15:00,145.79,145.87,145.75,145.87,8514.0,140.9794,141.0567,140.9407,141.0567,8514.0
2023-10-25 10:20:00,145.86,145.91,145.75,145.9,6769.0,141.0471,141.0954,140.9407,141.0857,6769.0
2023-10-25 10:25:00,145.93,146.0,145.84,145.91,24918.0,141.1147,141.1824,141.0277,141.0954,24918.0
2023-10-25 10:30:00,145.88,146.07,145.83,145.99,38038.0,141.0664,141.2501,141.018,141.1728,38038.0
2023-10-25 10:35:00,146.02,146.35,145.89,146.27,43562.0,141.2018,141.5209,141.0761,141.4435,43562.0
2023-10-25 10:40:00,146.29,146.29,146.16,146.28,11423.0,141.4629,141.4629,141.3372,141.4532,11423.0
2023-10-25 10:45:00,146.27,146.53,146.25,146.45,41824.0,141.4435,141.695,141.4242,141.6176,41824.0
2023-10-25 10:50:00,146.45,146.48,146.31,146.41,21778.0,141.6176,141.6466,141.4822,141.5789,21778.0
2023-10-25 10:55:00,146.4,146.51,146.35,146.4,24561.0,141.5692,141.6756,141.5209,141.5692,24561.0
2023-10-25 11:00:00,146.4,146.72,146.38,146.63,62731.0,141.5692,141.8787,141.5499,141.7917,62731.0
2023-10-25 11:05:00,146.57,146.74,146.52,146.6,20853.0,141.7336,141.898,141.6853,141.7626,20853.0
2023-10-25 11:10:00,146.59,146.68,146.49,146.66,19485.0,141.753,141.84,141.6563,141.8207,19485.0
2023-10-25 11:15:00,146.68,146.75,146.6,146.73,13449.0,141.84,141.9077,141.7626,141.8884,13449.0
2023-10-25 11:20:00,146.71,146.73,146.52,146.56,33525.0,141.869,141.8884,141.6853,141.724,33525.0
2023-10-25 11:25:00,146.55,146.87,146.49,146.79,30870.0,141.7143,142.0237,141.6563,141.9464,30870.0
2023-10-25 11:30:00,146.79,146.8,146.55,146.56,25436.0,141.9464,141.956,141.7143,141.724,25436.0
2023-10-25 11:35:00,146.59,146.72,146.5,146.69,12319.0,141.753,141.8787,141.6659,141.8497,12319.0
2023-10-25 11:40:00,146.66,146.72,146.5,146.62,36642.0,141.8207,141.8787,141.6659,141.782,36642.0
2023-10-25 11:45:00,146.62,146.79,146.54,146.57,13886.0,141.782,141.9464,141.7046,141.7336,13886.0
2023-10-25 11:50:00,146.57,146.63,146.52,146.63,16303.0,141.7336,141.7917,141.6853,141.7917,16303.0
2023-10-25 11:55:00,146.6,146.62,146.46,146.48,18358.0,141.7626,141.782,141.6273,141.6466,18358.0
2023-10-25 12:00:00,146.43,146.44,146.3,146.34,16351.0,141.5983,141.6079,141.4725,141.5112,16351.0
2023-10-25 12:05:00,146.34,146.38,146.22,146.29,25399.0,141.5112,141.5499,141.3952,141.4629,25399.0
2023-10-25 12:10:00,146.28,146.28,146.11,146.16,27510.0,141.4532,141.4532,141.2888,141.3372,27510.0
2023-10-25 12:15:00,146.16,146.18,146.1,146.14,11370.0,141.3372,141.3565,141.2791,141.3178,11370.0
2023-10-25 12:20:00,146.11,146.27,146.11,146.22,38584.0,141.2888,141.4435,141.2888,141.3952,38584.0
2023-10-25 12:25:00,146.2,146.26,146.16,146.16,7594.0,141.3758,141.4339,141.3372,141.3372,7594.0
2023-10-25 12:30:00,146.17,146.4,146.14,146.31,25254.0,141.3468,141.5692,141.3178,141.4822,25254.0
2023-10-25 12:35:00,146.3,146.31,146.16,146.18,6516.0,141.4725,141.4822,141.3372,141.3565,6516.0
2023-10-25 12:40:00,146.17,146.26,146.01,146.26,18757.0,141.3468,141.4339,141.1921,141.4339,18757.0
2023-10-25 12:45:00,146.24,146.27,146.05,146.06,6664.0,141.4145,141.4435,141.2308,141.2405,6664.0
2023-10-25 12:50:00,146.05,146.05,145.97,146.0,8711.0,141.2308,141.2308,141.1534,141.1824,8711.0
2023-10-25 12:55:00,145.99,146.01,145.89,145.96,7490.0,141.1728,141.1921,141.0761,141.1438,7490.0
2023-10-25 13:00:00,145.97,146.06,145.85,145.89,15981.0,141.1534,141.2405,141.0374,141.0761,15981.0
2023-10-25 13:05:00,145.91,146.0,145.87,146.0,15715.0,141.0954,141.1824,141.0567,141.1824,15715.0
2023-10-25 13:10:00,145.98,146.06,145.91,146.03,13177.0,141.1631,141.2405,141.0954,141.2114,13177.0
2023-10-25 13:15:00,146.02,146.11,145.9,146.09,59480.0,141.2018,141.2888,141.0857,141.2695,59480.0
2023-10-25 13:20:00,146.06,146.12,145.96,146.08,7925.0,141.2405,141.2985,141.1438,141.2598,7925.0
2023-10-25 13:25:00,146.09,146.11,145.9,145.96,39072.0,141.2695,141.2888,141.0857,141.1438,39072.0
2023-10-25 13:30:00,145.94,145.94,145.79,145.86,20744.0,141.1244,141.1244,140.9794,141.0471,20744.0
2023-10-25 13:35:00,145.85,145.92,145.79,145.81,10886.0,141.0374,141.1051,140.9794,140.9987,10886.0
2023-10-25 13:40:00,145.83,145.88,145.83,145.88,15493.0,141.018,141.0664,141.018,141.0664,15493.0
2023-10-25 13:45:00,145.84,145.85,145.73,145.73,12863.0,141.0277,141.0374,140.9213,140.9213,12863.0
2023-10-25 13:50:00,145.74,145.82,145.69,145.81,8606.0,140.931,141.0084,140.8827,140.9987,8606.0
2023-10-25 13:55:00,145.82,145.94,145.82,145.92,10158.0,141.0084,141.1244,141.0084,141.1051,10158.0
2023-10-25 14:00:00,145.91,145.98,145.86,145.89,6323.0,141.0954,141.1631,141.0471,141.0761,6323.0
2023-10-25 14:05:00,145.87,145.91,145.84,145.87,7630.0,141.0567,141.0954,141.0277,141.0567,7630.0
2023-10-25 14:10:00,145.87,145.97,145.79,145.97,8547.0,141.0567,141.1534,140.9794,141.1534,8547.0
2023-10-25 14:15:00,146.0,146.06,145.97,146.0,14996.0,141.1824,141.2405,141.1534,141.1824,14996.0
2023-10-25 14:20:00,146.0,146.05,145.98,146.02,13536.0,141.1824,141.2308,141.1631,141.2018,13536.0
2023-10-25 14:25:00,146.02,146.06,145.88,145.92,20307.0,141.2018,141.2405,141.0664,141.1051,20307.0
2023-10-25 14:30:00,145.93,146.02,145.9,145.91,26546.0,141.1147,141.2018,141.0857,141.0954,26546.0
2023-10-25 14:35:00,145.91,145.93,145.82,145.87,30719.0,141.0954,141.1147,141.0084,141.0567,30719.0
2023-10-25 14:40:00,145.85,145.88,145.8,145.82,42557.0,141.0374,141.0664,140.989,141.0084,42557.0
2023-10-25 14:45:00,145.8,145.9,145.8,145.82,7140.0,140.989,141.0857,140.989,141.0084,7140.0
2023-10-25 14:50:00,145.82,146.01,145.81,146.0,7785.0,141.0084,141.1921,140.9987,141.1824,7785.0
2023-10-25 14:55:00,146.0,146.08,145.92,145.95,25066.0,141.1824,141.2598,141.1051,141.1341,25066.0
2023-10-25 15:00:00,145.95,145.98,145.83,145.86,95457.0,141.1341,141.1631,141.018,141.0471,95457.0
2023-10-25 15:05:00,145.87,145.94,145.81,145.93,9111.0,141.0567,141.1244,140.9987,141.1147,9111.0
2023-10-25 15:10:00,145.92,145.98,145.89,145.9,17991.0,141.1051,141.1631,141.0761,141.0857,17991.0
2023-10-25 15:15:00,145.9,146.0,145.88,145.97,12802.0,141.0857,141.1824,141.0664,141.1534,12802.0
2023-10-25 15:20:00,145.96,146.09,145.95,146.07,21573.0,141.1438,141.2695,141.1341,141.2501,21573.0
2023-10-25 15:25:00,146.06,146.13,145.93,146.0,21983.0,141.2405,141.3082,141.1147,141.1824,21983.0
2023-10-25 15:30:00,146.01,146.15,145.97,146.04,18978.0,141.1921,141.3275,141.1534,141.2211,18978.0
2023-10-25 15:35:00,146.04,146.12,146.0,146.02,40888.0,141.2211,141.2985,141.1824,141.2018,40888.0
2023-10-25 15:40:00,146.03,146.03,145.89,145.93,34512.0,141.2114,141.2114,141.0761,141.1147,34512.0
2023-10-25 15:45:00,145.92,146.06,145.88,146.03,30782.0,141.1051,141.2405,141.0664,141.2114,30782.0
2023-10-25 15:50:00,146.04,146.11,145.88,145.89,50204.0,141.2211,141.2888,141.0664,141.0761,50204.0
2023-10-25 15:55:00,145.89,145.92,145.82,145.88,78635.0,141.0761,141.1051,141.0084,141.0664,78635.0
2023-10-26 09:30:00,145.8,146.19,145.73,146.18,77911.0,140.989,141.3662,140.9213,141.3565,77911.0
2023-10-26 09:35:00,146.16,146.16,145.83,145.91,32145.0,141.3372,141.3372,141.018,141.0954,32145.0
2023-10-26 09:40:00,145.92,146.32,145.87,146.26,44088.0,141.1051,141.4919,141.0567,141.4339,44088.0
2023-10-26 09:45:00,146.27,146.32,146.12,146.19,29277.0,141.4435,141.4919,141.2985,141.3662,29277.0
2023-10-26 09:50:00,146.21,146.49,146.19,146.49,30240.0,141.3855,141.6563,141.3662,141.6563,30240.0
2023-10-26 09:55:00,146.53,146.53,146.22,146.23,25739.0,141.695,141.695,141.3952,141.4049,25739.0
2023-10-26 10:00:00,146.13,146.21,145.92,146.17,30585.0,141.3082,141.3855,141.1051,141.3468,30585.0
2023-10-26 10:05:00,146.15,146.19,146.04,146.15,30746.0,141.3275,141.3662,141.2211,141.3275,30746.0
2023-10-26 10:10:00,146.16,146.38,146.16,146.29,43168.0,141.3372,141.5499,141.3372,141.4629,43168.0
2023-10-26 10:15:00,146.3,146.38,146.23,146.24,15805.0,141.4725,141.5499,141.4049,141.4145,15805.0
2023-10-26 10:20:00,146.28,146.4,146.16,146.18,15295.0,141.4532,141.5692,141.3372,141.3565,15295.0
2023-10-26 10:25:00,146.23,146.51,146.23,146.41,38379.0,141.4049,141.6756,141.4049,141.5789,38379.0
2023-10-26 10:30:00,146.4,146.43,146.11,146.19,17791.0,141.5692,141.5983,141.2888,141.3662,17791.0
2023-10-26 10:35:00,146.19,146.26,146.08,146.25,58006.0,141.3662,141.4339,141.2598,141.4242,58006.0
2023-10-26 10:40:00,146.28,146.45,146.24,146.41,20268.0,141.4532,141.6176,141.4145,141.5789,20268.0
2023-10-26 10:45:00,146.41,146.52,146.34,146.52,22057.0,141.5789,141.6853,141.5112,141.6853,22057.0
2023-10-26 10:50:00,146.54,146.69,146.51,146.6,237807.0,141.7046,141.8497,141.6756,141.7626,237807.0
2023-10-26 10:55:00,146.62,146.68,146.56,146.63,18053.0,141.782,141.84,141.724,141.7917,18053.0
2023-10-26 11:00:00,146.63,146.75,146.59,146.6,27866.0,141.7917,141.9077,141.753,141.7626,27866.0
2023-10-26 11:05:00,146.61,146.64,146.41,146.52,18247.0,141.7723,141.8013,141.5789,141.6853,18247.0
2023-10-26 11:10:00,146.54,146.58,146.23,146.28,24009.0,141.7046,141.7433,141.4049,141.4532,24009.0
2023-10-26 11:15:00,146.25,146.41,146.17,146.34,24791.0,141.4242,141.5789,141.3468,141.5112,24791.0
2023-10-26 11:20:00,146.33,146.37,146.28,146.28,17075.0,141.5016,141.5402,141.4532,141.4532,17075.0
2023-10-26 11:25:00,146.31,146.37,146.24,146.3,29001.0,141.4822,141.5402,141.4145,141.4725,29001.0
2023-10-26 11:30:00,146.33,146.36,146.25,146.34,7923.0,141.5016,141.5306,141.4242,141.5112,7923.0
2023-10-26 11:35:00,146.32,146.48,146.31,146.41,7876.0,141.4919,141.6466,141.4822,141.5789,7876.0
2023-10-26 11:40:00,146.39,146.43,146.17,146.37,22016.0,141.5596,141.5983,141.3468,141.5402,22016.0
2023-10-26 11:45:00,146.37,146.46,146.36,146.39,5708.0,141.5402,141.6273,141.5306,141.5596,5708.0
2023-10-26 11:50:00,146.38,146.41,146.31,146.31,20313.0,141.5499,141.5789,141.4822,141.4822,20313.0
2023-10-26 11:55:00,146.34,146.38,146.27,146.28,13678.0,141.5112,141.5499,141.4435,141.4532,13678.0
2023-10-26 12:00:00,146.27,146.27,146.08,146.1,24820.0,141.4435,141.4435,141.2598,141.2791,24820.0
2023-10-26 12:05:00,146.09,146.09,145.92,145.99,33201.0,141.2695,141.2695,141.1051,141.1728,33201.0
2023-10-26 12:10:00,145.97,146.02,145.92,145.99,12376.0,141.1534,141.2018,141.1051,141.1728,12376.0
2023-10-26 12:15:00,145.98,145.98,145.76,145.81,20280.0,141.1631,141.1631,140.9504,140.9987,20280.0
2023-10-26 12:20:00,145.81,145.89,145.79,145.81,41646.0,140.9987,141.0761,140.9794,140.9987,41646.0
2023-10-26 12:25:00,145.81,145.93,145.75,145.91,56531.0,140.9987,141.1147,140.9407,141.0954,56531.0
2023-10-26 12:30:00,145.9,146.01,145.86,145.96,20550.0,141.0857,141.1921,141.0471,141.1438,20550.0
2023-10-26 12:35:00,145.93,145.97,145.74,145.78,23764.0,141.1147,141.1534,140.931,140.9697,23764.0
2023-10-26 12:40:00,145.77,145.87,145.76,145.8,48263.0,140.96,141.0567,140.9504,140.989,48263.0
2023-10-26 12:45:00,145.79,145.84,145.72,145.79,9979.0,140.9794,141.0277,140.9117,140.9794,9979.0
2023-10-26 12:50:00,145.81,145.86,145.75,145.76,8798.0,140.9987,141.0471,140.9407,140.9504,8798.0
2023-10-26 12:55:00,145.74,145.88,145.72,145.72,35661.0,140.931,141.0664,140.9117,140.9117,35661.0
2023-10-26 13:00:00,145.71,146.02,145.63,145.85,39351.0,140.902,141.2018,140.8246,141.0374,39351.0
2023-10-26 13:05:00,145.86,145.92,145.78,145.84,31632.0,141.0471,141.1051,140.9697,141.0277,31632.0
2023-10-26 13:10:00,145.85,145.88,145.8,145.87,11294.0,141.0374,141.0664,140.989,141.0567,11294.0
2023-10-26 13:15:00,145.89,145.96,145.88,145.9,6967.0,141.0761,141.1438,141.0664,141.0857,6967.0
2023-10-26 13:20:00,145.92,145.92,145.68,145.69,30315.0,141.1051,141.1051,140.873,140.8827,30315.0
2023-10-26 13:25:00,145.71,145.75,145.67,145.67,34428.0,140.902,140.9407,140.8633,140.8633,34428.0
2023-10-26 13:30:00,145.66,145.76,145.49,145.73,20196.0,140.8537,140.9504,140.6893,140.9213,20196.0
2023-10-26 13:35:00,145.73,145.8,145.69,145.7,14042.0,140.9213,140.989,140.8827,140.8923,14042.0
2023-10-26 13:40:00,145.71,145.85,145.71,145.84,25656.0,140.902,141.0374,140.902,141.0277,25656.0
2023-10-26 13:45:00,145.84,145.97,145.79,145.95,83627.0,141.0277,141.1534,140.9794,141.1341,83627.0
2023-10-26 13:50:00,145.92,145.98,145.88,145.98,11359.0,141.1051,141.1631,141.0664,141.1631,11359.0
2023-10-26 13:55:00,146.0,146.09,145.95,146.07,12730.0,141.1824,141.2695,141.1341,141.2501,12730.0
2023-10-26 14:00:00,146.06,146.11,145.99,146.0,13635.0,141.2405,141.2888,141.1728,141.1824,13635.0
2023-10-26 14:05:00,146.0,146.11,146.0,146.04,21392.0,141.1824,141.2888,141.1824,141.2211,21392.0
2023-10-26 14:10:00,146.03,146.23,146.02,146.21,22971.0,141.2114,141.4049,141.2018,141.3855,22971.0
2023-10-26 14:15:00,146.23,146.26,146.15,146.2,19724.0,141.4049,141.4339,141.3275,141.3758,19724.0
2023-10-26 14:20:00,146.21,146.25,146.13,146.14,24415.0,141.3855,141.4242,141.3082,141.3178,24415.0
2023-10-26 14:25:00,146.12,146.19,146.02,146.19,25805.0,141.2985,141.3662,141.2018,141.3662,25805.0
2023-10-26 14:30:00,146.15,146.42,146.1,146.33,46157.0,141.3275,141.5886,141.2791,141.5016,46157.0
2023-10-26 14:35:00,146.31,146.42,146.22,146.31,39967.0,141.4822,141.5886,141.3952,141.4822,39967.0
2023-10-26 14:40:00,146.31,146.44,146.25,146.34,21650.0,141.4822,141.6079,141.4242,141.5112,21650.0
2023-10-26 14:45:00,146.35,146.45,146.32,146.35,23557.0,141.5209,141.6176,141.4919,141.5209,23557.0
2023-10-26 14:50:00,146.36,146.53,146.34,146.52,47818.0,141.5306,141.695,141.5112,141.6853,47818.0
2023-10-26 14:55:00,146.5,146.6,146.5,146.59,16936.0,141.6659,141.7626,141.6659,141.753,16936.0
2023-10-26 15:00:00,146.6,146.75,146.6,146.71,83868.0,141.7626,141.9077,141.7626,141.869,83868.0
2023-10-26 15:05:00,146.71,146.72,146.51,146.54,28450.0,141.869,141.8787,141.6756,141.7046,28450.0
2023-10-26 15:10:00,146.54,146.55,146.31,146.35,15313.0,141.7046,141.7143,141.4822,141.5209,15313.0
2023-10-26 15:15:00,146.33,146.44,146.26,146.33,10012.0,141.5016,141.6079,141.4339,141.5016,10012.0
2023-10-26 15:20:00,146.35,146.41,146.22,146.29,21820.0,141.5209,141.5789,141.3952,141.4629,21820.0
2023-10-26 15:25:00,146.27,146.27,146.12,146.14,21617.0,141.4435,141.4435,141.2985,141.3178,21617.0
2023-10-26 15:30:00,146.09,146.17,146.04,146.09,14427.0,141.2695,141.3468,141.2211,141.2695,14427.0
2023-10-26 15:35:00,146.08,146.08,145.85,145.91,47053.0,141.2598,141.2598,141.0374,141.0954,47053.0
2023-10-26 15:40:00,145.88,145.88,145.75,145.76,38750.0,141.0664,141.0664,140.9407,140.9504,38750.0
2023-10-26 15:45:00,145.75,145.87,145.68,145.81,62571.0,140.9407,141.0567,140.873,140.9987,62571.0
2023-10-26 15:50:00,145.82,145.96,145.72,145.74,47301.0,141.0084,141.1438,140.9117,140.931,47301.0
2023-10-26 15:55:00,145.74,145.82,145.67,145.72,71377.0,140.931,141.0084,140.8633,140.9117,71377.0
2023-10-27 09:30:00,145.62,145.78,145.45,145.54,56661.0,140.815,140.9697,140.6506,140.7376,56661.0
2023-10-27 09:35:00,145.53,145.57,145.22,145.3,24997.0,140.7279,140.7666,140.4282,140.5055,24997.0
2023-10-27 09:40:00,145.28,145.29,144.89,144.95,27435.0,140.4862,140.4959,140.1091,140.1671,27435.0
2023-10-27 09:45:00,144.99,145.1,144.94,144.97,150279.0,140.2058,140.3121,140.1574,140.1864,150279.0
2023-10-27 09:50:00,144.96,145.03,144.85,144.95,65600.0,140.1768,140.2444,140.0704,140.1671,65600.0
2023-10-27 09:55:00,144.99,144.99,144.85,144.91,45805.0,140.2058,140.2058,140.0704,140.1284,45805.0
2023-10-27 10:00:00,144.9,144.96,144.55,144.9,29355.0,140.1187,140.1768,139.7803,140.1187,29355.0
2023-10-27 10:05:00,144.88,145.0,144.81,144.85,28758.0,140.0994,140.2154,140.0317,140.0704,28758.0
2023-10-27 10:10:00,144.89,145.08,144.83,145.06,21082.0,140.1091,140.2928,140.051,140.2735,21082.0
2023-10-27 10:15:00,145.06,145.06,144.71,144.72,17089.0,140.2735,140.2735,139.935,139.9447,17089.0
2023-10-27 10:20:00,144.73,144.9,144.67,144.72,37696.0,139.9543,140.1187,139.8963,139.9447,37696.0
2023-10-27 10:25:00,144.7,144.83,144.67,144.72,24882.0,139.9253,140.051,139.8963,139.9447,24882.0
2023-10-27 10:30:00,144.73,144.78,144.62,144.74,32899.0,139.9543,140.0027,139.848,139.964,32899.0
2023-10-27 10:35:00,144.71,144.93,144.69,144.71,37177.0,139.935,140.1477,139.9157,139.935,37177.0
2023-10-27 10:40:00,144.72,144.74,144.43,144.58,76981.0,139.9447,139.964,139.6642,139.8093,76981.0
2023-10-27 10:45:00,144.6,144.79,144.56,144.72,206630.0,139.8286,140.0124,139.79,139.9447,206630.0
2023-10-27 10:50:00,144.73,144.92,144.73,144.85,31796.0,139.9543,140.1381,139.9543,140.0704,31796.0
2023-10-27 10:55:00,144.85,144.94,144.83,144.93,41242.0,140.0704,140.1574,140.051,140.1477,41242.0
2023-10-27 11:00:00,144.95,144.98,144.78,144.82,21521.0,140.1671,140.1961,140.0027,140.0414,21521.0
2023-10-27 11:05:00,144.76,145.03,144.76,144.94,9842.0,139.9834,140.2444,139.9834,140.1574,9842.0
2023-10-27 11:10:00,144.99,145.03,144.87,145.02,33902.0,140.2058,140.2444,140.0897,140.2348,33902.0
2023-10-27 11:15:00,145.02,145.08,144.9,144.93,77429.0,140.2348,140.2928,140.1187,140.1477,77429.0
2023-10-27 11:20:00,144.94,144.98,144.88,144.95,6739.0,140.1574,140.1961,140.0994,140.1671,6739.0
2023-10-27 11:25:00,144.95,144.95,144.85,144.85,5698.0,140.1671,140.1671,140.0704,140.0704,5698.0
2023-10-27 11:30:00,144.82,144.82,144.6,144.63,10548.0,140.0414,140.0414,139.8286,139.8576,10548.0
2023-10-27 11:35:00,144.61,144.8,144.59,144.7,13453.0,139.8383,140.022,139.819,139.9253,13453.0
2023-10-27 11:40:00,144.75,144.76,144.67,144.69,13088.0,139.9737,139.9834,139.8963,139.9157,13088.0
2023-10-27 11:45:00,144.67,144.72,144.56,144.68,12314.0,139.8963,139.9447,139.79,139.906,12314.0
2023-10-27 11:50:00,144.73,144.73,144.61,144.61,9674.0,139.9543,139.9543,139.8383,139.8383,9674.0
2023-10-27 11:55:00,144.63,144.69,144.6,144.69,8180.0,139.8576,139.9157,139.8286,139.9157,8180.0
2023-10-27 12:00:00,144.65,144.67,144.43,144.47,25065.0,139.877,139.8963,139.6642,139.7029,25065.0
2023-10-27 12:05:00,144.44,144.58,144.44,144.58,18254.0,139.6739,139.8093,139.6739,139.8093,18254.0
2023-10-27 12:10:00,144.57,144.58,144.43,144.44,26977.0,139.7996,139.8093,139.6642,139.6739,26977.0
2023-10-27 12:15:00,144.44,144.52,144.42,144.52,68807.0,139.6739,139.7513,139.6546,139.7513,68807.0
2023-10-27 12:20:00,144.52,144.53,144.32,144.33,15588.0,139.7513,139.7609,139.5579,139.5675,15588.0
2023-10-27 12:25:00,144.32,144.37,144.2,144.34,18098.0,139.5579,139.6062,139.4418,139.5772,18098.0
2023-10-27 12:30:00,144.34,144.35,144.26,144.35,5447.0,139.5772,139.5869,139.4999,139.5869,5447.0
2023-10-27 12:35:00,144.34,144.46,144.31,144.46,13814.0,139.5772,139.6933,139.5482,139.6933,13814.0
2023-10-27 12:40:00,144.46,144.48,144.39,144.4,5641.0,139.6933,139.7126,139.6256,139.6352,5641.0
2023-10-27 12:45:00,144.38,144.41,144.31,144.31,9842.0,139.6159,139.6449,139.5482,139.5482,9842.0
2023-10-27 12:50:00,144.33,144.33,144.19,144.25,21467.0,139.5675,139.5675,139.4322,139.4902,21467.0
2023-10-27 12:55:00,144.25,144.25,144.16,144.19,29523.0,139.4902,139.4902,139.4032,139.4322,29523.0
2023-10-27 13:00:00,144.18,144.3,144.16,144.22,21171.0,139.4225,139.5385,139.4032,139.4612,21171.0
2023-10-27 13:05:00,144.19,144.19,143.94,143.95,32675.0,139.4322,139.4322,139.1904,139.2001,32675.0
2023-10-27 13:10:00,143.97,144.02,143.83,143.87,14741.0,139.2194,139.2678,139.084,139.1227,14741.0
2023-10-27 13:15:00,143.87,143.9,143.73,143.84,58278.0,139.1227,139.1517,138.9873,139.0937,58278.0
2023-10-27 13:20:00,143.82,143.89,143.75,143.86,20268.0,139.0744,139.1421,139.0067,139.1131,20268.0
2023-10-27 13:25:00,143.86,143.97,143.82,143.84,14604.0,139.1131,139.2194,139.0744,139.0937,14604.0
2023-10-27 13:30:00,143.84,143.88,143.76,143.85,14045.0,139.0937,139.1324,139.0164,139.1034,14045.0
2023-10-27 13:35:00,143.84,143.87,143.71,143.76,18938.0,139.0937,139.1227,138.968,139.0164,18938.0
2023-10-27 13:40:00,143.74,143.93,143.69,143.86,16470.0,138.997,139.1807,138.9487,139.1131,16470.0
2023-10-27 13:45:00,143.84,143.87,143.77,143.79,17345.0,139.0937,139.1227,139.026,139.0454,17345.0
2023-10-27 13:50:00,143.8,143.89,143.74,143.75,40520.0,139.055,139.1421,138.997,139.0067,40520.0
2023-10-27 13:55:00,143.74,143.85,143.73,143.82,16845.0,138.997,139.1034,138.9873,139.0744,16845.0
2023-10-27 14:00:00,143.82,143.85,143.75,143.79,14911.0,139.0744,139.1034,139.0067,139.0454,14911.0
2023-10-27 14:05:00,143.81,143.81,143.6,143.74,45546.0,139.0647,139.0647,138.8616,138.997,45546.0
2023-10-27 14:10:00,143.75,143.81,143.7,143.77,21669.0,139.0067,139.0647,138.9583,139.026,21669.0
2023-10-27 14:15:00,143.78,143.99,143.78,143.85,44475.0,139.0357,139.2388,139.0357,139.1034,44475.0
2023-10-27 14:20:00,143.82,143.82,143.63,143.7,24833.0,139.0744,139.0744,138.8906,138.9583,24833.0
2023-10-27 14:25:00,143.67,143.72,143.56,143.59,19970.0,138.9293,138.9777,138.823,138.852,19970.0
2023-10-27 14:30:00,143.59,143.87,143.54,143.84,76348.0,138.852,139.1227,138.8036,139.0937,76348.0
2023-10-27 14:35:00,143.84,143.94,143.76,143.88,41783.0,139.0937,139.1904,139.0164,139.1324,41783.0
2023-10-27 14:40:00,143.88,143.91,143.79,143.89,57601.0,139.1324,139.1614,139.0454,139.1421,57601.0
2023-10-27 14:45:00,143.93,143.98,143.69,143.71,22466.0,139.1807,139.2291,138.9487,138.968,22466.0
2023-10-27 14:50:00,143.69,143.73,143.54,143.57,52010.0,138.9487,138.9873,138.8036,138.8326,52010.0
2023-10-27 14:55:00,143.57,143.57,143.34,143.41,45427.0,138.8326,138.8326,138.6102,138.6779,45427.0
2023-10-27 15:00:00,143.41,143.51,143.36,143.43,45625.0,138.6779,138.7746,138.6296,138.6972,45625.0
2023-10-27 15:05:00,143.41,143.51,143.38,143.41,22176.0,138.6779,138.7746,138.6489,138.6779,22176.0
2023-10-27 15:10:00,143.41,143.54,143.34,143.49,41789.0,138.6779,138.8036,138.6102,138.7553,41789.0
2023-10-27 15:15:00,143.47,143.5,143.38,143.42,28605.0,138.7359,138.7649,138.6489,138.6876,28605.0
2023-10-27 15:20:00,143.43,143.48,143.35,143.47,24291.0,138.6972,138.7456,138.6199,138.7359,24291.0
2023-10-27 15:25:00,143.47,143.69,143.47,143.69,40603.0,138.7359,138.9487,138.7359,138.9487,40603.0
2023-10-27 15:30:00,143.69,143.76,143.5,143.51,131992.0,138.9487,139.0164,138.7649,138.7746,131992.0
2023-10-27 15:35:00,143.49,143.49,143.36,143.38,25872.0,138.7553,138.7553,138.6296,138.6489,25872.0
2023-10-27 15:40:00,143.38,143.52,143.34,143.39,70797.0,138.6489,138.7843,138.6102,138.6586,70797.0
2023-10-27 15:45:00,143.37,143.52,143.37,143.52,40956.0,138.6392,138.7843,138.6392,138.7843,40956.0
2023-10-27 15:50:00,143.51,143.65,143.46,143.61,58152.0,138.7746,138.91,138.7263,138.8713,58152.0
2023-10-27 15:55:00,143.6,143.75,143.48,143.71,95466.0,138.8616,139.0067,138.7456,138.968,95466.0
2023-10-30 09:30:00,144.49,145.1,144.3,144.78,55545.0,139.7223,140.3121,139.5385,140.0027,55545.0
2023-10-30 09:35:00,144.77,144.87,144.73,144.75,39135.0,139.993,140.0897,139.9543,139.9737,39135.0
2023-10-30 09:40:00,144.79,144.82,144.65,144.65,34272.0,140.0124,140.0414,139.877,139.877,34272.0
2023-10-30 09:45:00,144.69,144.69,144.5,144.52,16751.0,139.9157,139.9157,139.7319,139.7513,16751.0
2023-10-30 09:50:00,144.54,144.55,144.38,144.53,25420.0,139.7706,139.7803,139.6159,139.7609,25420.0
2023-10-30 09:55:00,144.55,144.55,144.4,144.45,7630.0,139.7803,139.7803,139.6352,139.6836,7630.0
2023-10-30 10:00:00,144.47,144.48,144.27,144.28,49546.0,139.7029,139.7126,139.5095,139.5192,49546.0
2023-10-30 10:05:00,144.25,144.25,144.13,144.2,18046.0,139.4902,139.4902,139.3741,139.4418,18046.0
2023-10-30 10:10:00,144.19,144.2,144.0,144.01,15342.0,139.4322,139.4418,139.2484,139.2581,15342.0
2023-10-30 10:15:00,144.0,144.08,143.9,144.04,25374.0,139.2484,139.3258,139.1517,139.2871,25374.0
2023-10-30 10:20:00,144.03,144.11,144.01,144.01,16462.0,139.2774,139.3548,139.2581,139.2581,16462.0
2023-10-30 10:25:00,143.98,144.08,143.88,144.04,41498.0,139.2291,139.3258,139.1324,139.2871,41498.0
2023-10-30 10:30:00,144.03,144.03,143.91,143.95,88876.0,139.2774,139.2774,139.1614,139.2001,88876.0
2023-10-30 10:35:00,143.96,144.02,143.86,143.88,27458.0,139.2098,139.2678,139.1131,139.1324,27458.0
2023-10-30 10:40:00,143.89,143.93,143.82,143.85,15947.0,139.1421,139.1807,139.0744,139.1034,15947.0
2023-10-30 10:45:00,143.85,144.11,143.85,144.03,93302.0,139.1034,139.3548,139.1034,139.2774,93302.0
2023-10-30 10:50:00,144.04,144.16,144.02,144.08,49798.0,139.2871,139.4032,139.2678,139.3258,49798.0
2023-10-30 10:55:00,144.08,144.09,143.95,144.09,56965.0,139.3258,139.3355,139.2001,139.3355,56965.0
2023-10-30 11:00:00,144.1,144.26,144.09,144.25,44232.0,139.3451,139.4999,139.3355,139.4902,44232.0
2023-10-30 11:05:00,144.26,144.32,144.22,144.28,14235.0,139.4999,139.5579,139.4612,139.5192,14235.0
2023-10-30 11:10:00,144.3,144.34,144.27,144.27,10257.0,139.5385,139.5772,139.5095,139.5095,10257.0
2023-10-30 11:15:00,144.25,144.27,144.07,144.08,58149.0,139.4902,139.5095,139.3161,139.3258,58149.0
2023-10-30 11:20:00,144.06,144.06,143.84,143.93,22245.0,139.3065,139.3065,139.0937,139.1807,22245.0
2023-10-30 11:25:00,143.93,144.08,143.87,144.03,472581.0,139.1807,139.3258,139.1227,139.2774,472581.0
2023-10-30 11:30:00,144.03,144.29,144.03,144.23,55233.0,139.2774,139.5289,139.2774,139.4708,55233.0
2023-10-30 11:35:00,144.22,144.3,144.12,144.13,51113.0,139.4612,139.5385,139.3645,139.3741,51113.0
2023-10-30 11:40:00,144.12,144.17,144.09,144.15,17757.0,139.3645,139.4128,139.3355,139.3935,17757.0
2023-10-30 11:45:00,144.12,144.18,144.08,144.08,5972.0,139.3645,139.4225,139.3258,139.3258,5972.0
2023-10-30 11:50:00,144.09,144.19,144.08,144.15,2619.0,139.3355,139.4322,139.3258,139.3935,2619.0
2023-10-30 11:55:00,144.17,144.26,144.15,144.25,9407.0,139.4128,139.4999,139.3935,139.4902,9407.0
2023-10-30 12:00:00,144.24,144.35,144.23,144.33,10460.0,139.4805,139.5869,139.4708,139.5675,10460.0
2023-10-30 12:05:00,144.3,144.33,144.22,144.26,12307.0,139.5385,139.5675,139.4612,139.4999,12307.0
2023-10-30 12:10:00,144.25,144.39,144.25,144.35,19814.0,139.4902,139.6256,139.4902,139.5869,19814.0
2023-10-30 12:15:00,144.35,144.4,144.24,144.27,18966.0,139.5869,139.6352,139.4805,139.5095,18966.0
2023-10-30 12:20:00,144.31,144.31,144.23,144.29,8540.0,139.5482,139.5482,139.4708,139.5289,8540.0
2023-10-30 12:25:00,144.28,144.31,144.22,144.25,11563.0,139.5192,139.5482,139.4612,139.4902,11563.0
2023-10-30 12:30:00,144.24,144.33,144.24,144.33,9982.0,139.4805,139.5675,139.4805,139.5675,9982.0
2023-10-30 12:35:00,144.34,144.43,144.27,144.27,7753.0,139.5772,139.6642,139.5095,139.5095,7753.0
2023-10-30 12:40:00,144.27,144.28,144.12,144.15,12055.0,139.5095,139.5192,139.3645,139.3935,12055.0
2023-10-30 12:45:00,144.15,144.19,144.04,144.18,15342.0,139.3935,139.4322,139.2871,139.4225,15342.0
2023-10-30 12:50:00,144.2,144.25,144.2,144.24,43094.0,139.4418,139.4902,139.4418,139.4805,43094.0
2023-10-30 12:55:00,144.22,144.26,144.16,144.26,87893.0,139.4612,139.4999,139.4032,139.4999,87893.0
2023-10-30 13:00:00,144.28,144.32,144.2,144.31,19760.0,139.5192,139.5579,139.4418,139.5482,19760.0
2023-10-30 13:05:00,144.31,144.41,144.3,144.41,41347.0,139.5482,139.6449,139.5385,139.6449,41347.0
2023-10-30 13:10:00,144.4,144.41,144.37,144.39,5239.0,139.6352,139.6449,139.6062,139.6256,5239.0
2023-10-30 13:15:00,144.41,144.46,144.41,144.44,5767.0,139.6449,139.6933,139.6449,139.6739,5767.0
2023-10-30 13:20:00,144.43,144.58,144.38,144.58,5552.0,139.6642,139.8093,139.6159,139.8093,5552.0
2023-10-30 13:25:00,144.58,144.88,144.57,144.85,55488.0,139.8093,140.0994,139.7996,140.0704,55488.0
2023-10-30 13:30:00,144.86,144.97,144.73,144.75,14552.0,140.0801,140.1864,139.9543,139.9737,14552.0
2023-10-30 13:35:00,144.76,144.83,144.71,144.82,7472.0,139.9834,140.051,139.935,140.0414,7472.0
2023-10-30 13:40:00,144.83,144.91,144.8,144.88,12419.0,140.051,140.1284,140.022,140.0994,12419.0
2023-10-30 13:45:00,144.89,144.91,144.86,144.9,28527.0,140.1091,140.1284,140.0801,140.1187,28527.0
2023-10-30 13:50:00,144.91,145.03,144.91,144.99,45218.0,140.1284,140.2444,140.1284,140.2058,45218.0
2023-10-30 13:55:00,144.98,144.98,144.92,144.97,13408.0,140.1961,140.1961,140.1381,140.1864,13408.0
2023-10-30 14:00:00,144.99,144.99,144.91,144.96,18273.0,140.2058,140.2058,140.1284,140.1768,18273.0
2023-10-30 14:05:00,144.96,144.96,144.85,144.87,15348.0,140.1768,140.1768,140.0704,140.0897,15348.0
2023-10-30 14:10:00,144.87,144.93,144.85,144.85,7535.0,140.0897,140.1477,140.0704,140.0704,7535.0
2023-10-30 14:15:00,144.83,144.85,144.79,144.83,26464.0,140.051,140.0704,140.0124,140.051,26464.0
2023-10-30 14:20:00,144.82,144.91,144.8,144.88,35512.0,140.0414,140.1284,140.022,140.0994,35512.0
2023-10-30 14:25:00,144.88,144.94,144.84,144.92,16458.0,140.0994,140.1574,140.0607,140.1381,16458.0
2023-10-30 14:30:00,144.92,145.0,144.92,144.99,7376.0,140.1381,140.2154,140.1381,140.2058,7376.0
2023-10-30 14:35:00,145.0,145.16,145.0,145.1,28674.0,140.2154,140.3702,140.2154,140.3121,28674.0
2023-10-30 14:40:00,145.12,145.12,145.06,145.07,5857.0,140.3315,140.3315,140.2735,140.2831,5857.0
2023-10-30 14:45:00,145.07,145.23,145.07,145.19,28650.0,140.2831,140.4378,140.2831,140.3992,28650.0
2023-10-30 14:50:00,145.18,145.2,145.04,145.08,13113.0,140.3895,140.4088,140.2541,140.2928,13113.0
2023-10-30 14:55:00,145.08,145.08,145.02,145.05,28663.0,140.2928,140.2928,140.2348,140.2638,28663.0
2023-10-30 15:00:00,145.06,145.22,145.01,145.12,43536.0,140.2735,140.4282,140.2251,140.3315,43536.0
2023-10-30 15:05:00,145.11,145.25,145.09,145.18,22375.0,140.3218,140.4572,140.3025,140.3895,22375.0
2023-10-30 15:10:00,145.17,145.3,145.16,145.25,17124.0,140.3798,140.5055,140.3702,140.4572,17124.0
2023-10-30 15:15:00,145.25,145.32,145.22,145.3,10916.0,140.4572,140.5249,140.4282,140.5055,10916.0
2023-10-30 15:20:00,145.3,145.36,145.28,145.34,67715.0,140.5055,140.5636,140.4862,140.5442,67715.0
2023-10-30 15:25:00,145.33,145.34,145.22,145.26,24792.0,140.5345,140.5442,140.4282,140.4669,24792.0
2023-10-30 15:30:00,145.27,145.28,145.2,145.23,42380.0,140.4765,140.4862,140.4088,140.4378,42380.0
2023-10-30 15:35:00,145.21,145.3,145.19,145.26,22686.0,140.4185,140.5055,140.3992,140.4669,22686.0
2023-10-30 15:40:00,145.25,145.26,145.12,145.22,27907.0,140.4572,140.4669,140.3315,140.4282,27907.0
2023-10-30 15:45:00,145.21,145.21,145.13,145.15,26511.0,140.4185,140.4185,140.3411,140.3605,26511.0
2023-10-30 15:50:00,145.15,145.21,145.09,145.18,106465.0,140.3605,140.4185,140.3025,140.3895,106465.0
2023-10-30 15:55:00,145.17,145.21,145.04,145.05,76383.0,140.3798,140.4185,140.2541,140.2638,76383.0
2023-10-31 09:30:00,145.32,145.54,145.25,145.54,41482.0,140.5249,140.7376,140.4572,140.7376,41482.0
2023-10-31 09:35:00,145.49,145.64,145.43,145.43,39734.0,140.6893,140.8343,140.6312,140.6312,39734.0
2023-10-31 09:40:00,145.43,145.6,145.41,145.51,47744.0,140.6312,140.7956,140.6119,140.7086,47744.0
2023-10-31 09:45:00,145.53,145.56,145.33,145.35,19156.0,140.7279,140.757,140.5345,140.5539,19156.0
2023-10-31 09:50:00,145.39,145.39,145.19,145.28,18977.0,140.5926,140.5926,140.3992,140.4862,18977.0
2023-10-31 09:55:00,145.31,145.39,145.27,145.29,8116.0,140.5152,140.5926,140.4765,140.4959,8116.0
2023-10-31 10:00:00,145.28,145.28,145.0,145.07,24436.0,140.4862,140.4862,140.2154,140.2831,24436.0
2023-10-31 10:05:00,145.08,145.33,145.08,145.33,15294.0,140.2928,140.5345,140.2928,140.5345,15294.0
2023-10-31 10:10:00,145.35,145.62,145.35,145.59,34460.0,140.5539,140.815,140.5539,140.786,34460.0
2023-10-31 10:15:00,145.57,145.72,145.57,145.59,142485.0,140.7666,140.9117,140.7666,140.786,142485.0
2023-10-31 10:20:00,145.6,145.63,145.47,145.48,9322.0,140.7956,140.8246,140.6699,140.6796,9322.0
2023-10-31 10:25:00,145.48,145.49,145.42,145.48,15637.0,140.6796,140.6893,140.6216,140.6796,15637.0
2023-10-31 10:30:00,145.52,145.57,145.44,145.44,8329.0,140.7183,140.7666,140.6409,140.6409,8329.0
2023-10-31 10:35:00,145.4,145.41,145.3,145.39,29773.0,140.6022,140.6119,140.5055,140.5926,29773.0
2023-10-31 10:40:00,145.37,145.62,145.32,145.59,18207.0,140.5732,140.815,140.5249,140.786,18207.0
2023-10-31 10:45:00,145.58,145.64,145.53,145.58,10263.0,140.7763,140.8343,140.7279,140.7763,10263.0
2023-10-31 10:50:00,145.57,145.77,145.56,145.77,6280.0,140.7666,140.96,140.757,140.96,6280.0
2023-10-31 10:55:00,145.76,145.82,145.71,145.82,18525.0,140.9504,141.0084,140.902,141.0084,18525.0
2023-10-31 11:00:00,145.84,145.86,145.73,145.75,22047.0,141.0277,141.0471,140.9213,140.9407,22047.0
2023-10-31 11:05:00,145.76,145.79,145.71,145.78,30567.0,140.9504,140.9794,140.902,140.9697,30567.0
2023-10-31 11:10:00,145.83,145.89,145.77,145.89,8603.0,141.018,141.0761,140.96,141.0761,8603.0
2023-10-31 11:15:00,145.87,145.88,145.68,145.74,17333.0,141.0567,141.0664,140.873,140.931,17333.0
2023-10-31 11:20:00,145.74,145.78,145.69,145.74,12547.0,140.931,140.9697,140.8827,140.931,12547.0
2023-10-31 11:25:00,145.74,145.98,145.71,145.81,21131.0,140.931,141.1631,140.902,140.9987,21131.0
2023-10-31 11:30:00,145.83,145.89,145.8,145.89,126689.0,141.018,141.0761,140.989,141.0761,126689.0
2023-10-31 11:35:00,145.9,145.9,145.82,145.88,16531.0,141.0857,141.0857,141.0084,141.0664,16531.0
2023-10-31 11:40:00,145.89,145.89,145.75,145.79,16282.0,141.0761,141.0761,140.9407,140.9794,16282.0
2023-10-31 11:45:00,145.79,145.84,145.74,145.78,14686.0,140.9794,141.0277,140.931,140.9697,14686.0
2023-10-31 11:50:00,145.79,145.81,145.73,145.75,10135.0,140.9794,140.9987,140.9213,140.9407,10135.0
2023-10-31 11:55:00,145.76,146.01,145.76,146.01,8334.0,140.9504,141.1921,140.9504,141.1921,8334.0
2023-10-31 12:00:00,146.0,146.03,145.94,145.97,8587.0,141.1824,141.2114,141.1244,141.1534,8587.0
2023-10-31 12:05:00,145.97,145.99,145.9,145.96,7538.0,141.1534,141.1728,141.0857,141.1438,7538.0
2023-10-31 12:10:00,145.92,145.96,145.7,145.7,26787.0,141.1051,141.1438,140.8923,140.8923,26787.0
2023-10-31 12:15:00,145.72,145.73,145.58,145.64,14900.0,140.9117,140.9213,140.7763,140.8343,14900.0
2023-10-31 12:20:00,145.63,145.67,145.59,145.64,27481.0,140.8246,140.8633,140.786,140.8343,27481.0
2023-10-31 12:25:00,145.64,145.74,145.63,145.74,140585.0,140.8343,140.931,140.8246,140.931,140585.0
2023-10-31 12:30:00,145.75,145.92,145.75,145.84,19690.0,140.9407,141.1051,140.9407,141.0277,19690.0
2023-10-31 12:35:00,145.83,145.86,145.57,145.81,36386.0,141.018,141.0471,140.7666,140.9987,36386.0
2023-10-31 12:40:00,145.81,145.98,145.78,145.9,23656.0,140.9987,141.1631,140.9697,141.0857,23656.0
2023-10-31 12:45:00,145.9,145.92,145.84,145.92,7700.0,141.0857,141.1051,141.0277,141.1051,7700.0
2023-10-31 12:50:00,145.91,145.95,145.87,145.92,16599.0,141.0954,141.1341,141.0567,141.1051,16599.0
2023-10-31 12:55:00,145.9,145.99,145.9,145.97,18433.0,141.0857,141.1728,141.0857,141.1534,18433.0
2023-10-31 13:00:00,145.98,146.1,145.98,146.04,18246.0,141.1631,141.2791,141.1631,141.2211,18246.0
2023-10-31 13:05:00,146.07,146.13,146.04,146.12,25237.0,141.2501,141.3082,141.2211,141.2985,25237.0
2023-10-31 13:10:00,146.09,146.09,145.88,145.96,14892.0,141.2695,141.2695,141.0664,141.1438,14892.0
2023-10-31 13:15:00,145.97,146.07,145.97,146.04,7114.0,141.1534,141.2501,141.1534,141.2211,7114.0
2023-10-31 13:20:00,146.08,146.11,146.03,146.05,10949.0,141.2598,141.2888,141.2114,141.2308,10949.0
2023-10-31 13:25:00,146.07,146.09,145.96,146.06,15117.0,141.2501,141.2695,141.1438,141.2405,15117.0
2023-10-31 13:30:00,146.12,146.19,146.08,146.19,8933.0,141.2985,141.3662,141.2598,141.3662,8933.0
2023-10-31 13:35:00,146.17,146.17,146.11,146.12,9913.0,141.3468,141.3468,141.2888,141.2985,9913.0
2023-10-31 13:40:00,146.13,146.24,146.11,146.17,18058.0,141.3082,141.4145,141.2888,141.3468,18058.0
2023-10-31 13:45:00,146.13,146.19,146.1,146.15,21900.0,141.3082,141.3662,141.2791,141.3275,21900.0
2023-10-31 13:50:00,146.15,146.24,146.13,146.22,17458.0,141.3275,141.4145,141.3082,141.3952,17458.0
2023-10-31 13:55:00,146.22,146.25,146.2,146.24,5322.0,141.3952,141.4242,141.3758,141.4145,5322.0
2023-10-31 14:00:00,146.25,146.32,146.22,146.28,12161.0,141.4242,141.4919,141.3952,141.4532,12161.0
2023-10-31 14:05:00,146.26,146.31,146.23,146.24,12607.0,141.4339,141.4822,141.4049,141.4145,12607.0
2023-10-31 14:10:00,146.24,146.27,146.19,146.19,25937.0,141.4145,141.4435,141.3662,141.3662,25937.0
2023-10-31 14:15:00,146.19,146.25,146.1,146.11,116306.0,141.3662,141.4242,141.2791,141.2888,116306.0
2023-10-31 14:20:00,146.11,146.16,146.07,146.1,104618.0,141.2888,141.3372,141.2501,141.2791,104618.0
2023-10-31 14:25:00,146.08,146.1,146.05,146.06,49820.0,141.2598,141.2791,141.2308,141.2405,49820.0
2023-10-31 14:30:00,146.06,146.12,146.04,146.09,25464.0,141.2405,141.2985,141.2211,141.2695,25464.0
2023-10-31 14:35:00,146.1,146.11,146.04,146.09,13451.0,141.2791,141.2888,141.2211,141.2695,13451.0
2023-10-31 14:40:00,146.09,146.23,146.07,146.23,22982.0,141.2695,141.4049,141.2501,141.4049,22982.0
2023-10-31 14:45:00,146.23,146.31,146.18,146.28,26659.0,141.4049,141.4822,141.3565,141.4532,26659.0
2023-10-31 14:50:00,146.3,146.35,146.29,146.35,17394.0,141.4725,141.5209,141.4629,141.5209,17394.0
2023-10-31 14:55:00,146.35,146.42,146.34,146.41,57926.0,141.5209,141.5886,141.5112,141.5789,57926.0
2023-10-31 15:00:00,146.43,146.52,146.42,146.51,83274.0,141.5983,141.6853,141.5886,141.6756,83274.0
2023-10-31 15:05:00,146.5,146.5,146.38,146.48,27595.0,141.6659,141.6659,141.5499,141.6466,27595.0
2023-10-31 15:10:00,146.48,146.52,146.4,146.4,98558.0,141.6466,141.6853,141.5692,141.5692,98558.0
2023-10-31 15:15:00,146.38,146.48,146.37,146.46,25339.0,141.5499,141.6466,141.5402,141.6273,25339.0
2023-10-31 15:20:00,146.47,146.48,146.37,146.43,25113.0,141.6369,141.6466,141.5402,141.5983,25113.0
2023-10-31 15:25:00,146.42,146.49,146.38,146.47,17915.0,141.5886,141.6563,141.5499,141.6369,17915.0
2023-10-31 15:30:00,146.47,146.48,146.35,146.36,38217.0,141.6369,141.6466,141.5209,141.5306,38217.0
2023-10-31 15:35:00,146.35,146.38,146.26,146.27,25328.0,141.5209,141.5499,141.4339,141.4435,25328.0
2023-10-31 15:40:00,146.27,146.36,146.23,146.35,24314.0,141.4435,141.5306,141.4049,141.5209,24314.0
2023-10-31 15:45:00,146.34,146.36,146.26,146.35,47505.0,141.5112,141.5306,141.4339,141.5209,47505.0
2023-10-31 15:50:00,146.36,146.41,146.31,146.37,97659.0,141.5306,141.5789,141.4822,141.5402,97659.0
2023-10-31 15:55:00,146.37,146.52,146.36,146.48,204302.0,141.5402,141.6853,141.5306,141.6466,204302.0
2023-11-01 09:30:00,146.6,146.82,146.31,146.34,23011.0,141.7626,141.9754,141.4822,141.5112,23011.0
2023-11-01 09:35:00,146.34,146.44,146.23,146.27,28043.0,141.5112,141.6079,141.4049,141.4435,28043.0
2023-11-01 09:40:00,146.25,146.32,146.11,146.13,13160.0,141.4242,141.4919,141.2888,141.3082,13160.0
2023-11-01 09:45:00,146.17,146.51,146.12,146.51,36742.0,141.3468,141.6756,141.2985,141.6756,36742.0
2023-11-01 09:50:00,146.5,146.59,146.44,146.5,32571.0,141.6659,141.753,141.6079,141.6659,32571.0
2023-11-01 09:55:00,146.51,146.57,146.48,146.52,27671.0,141.6756,141.7336,141.6466,141.6853,27671.0
2023-11-01 10:00:00,146.54,146.88,146.54,146.59,32706.0,141.7046,142.0334,141.7046,141.753,32706.0
2023-11-01 10:05:00,146.58,146.75,146.46,146.72,49331.0,141.7433,141.9077,141.6273,141.8787,49331.0
2023-11-01 10:10:00,146.74,146.91,146.69,146.9,23235.0,141.898,142.0624,141.8497,142.0527,23235.0
2023-11-01 10:15:00,146.93,146.95,146.84,146.95,49595.0,142.0818,142.1011,141.9947,142.1011,49595.0
2023-11-01 10:20:00,146.96,147.19,146.96,147.18,79929.0,142.1108,142.3332,142.1108,142.3235,79929.0
2023-11-01 10:25:00,147.17,147.19,147.05,147.06,198928.0,142.3138,142.3332,142.1978,142.2075,198928.0
2023-11-01 10:30:00,147.06,147.13,147.03,147.12,33525.0,142.2075,142.2752,142.1785,142.2655,33525.0
2023-11-01 10:35:00,147.13,147.28,147.13,147.17,44960.0,142.2752,142.4202,142.2752,142.3138,44960.0
2023-11-01 10:40:00,147.18,147.22,147.14,147.2,15094.0,142.3235,142.3622,142.2848,142.3428,15094.0
2023-11-01 10:45:00,147.22,147.33,147.13,147.13,30449.0,142.3622,142.4686,142.2752,142.2752,30449.0
2023-11-01 10:50:00,147.08,147.17,147.05,147.08,52413.0,142.2268,142.3138,142.1978,142.2268,52413.0
2023-11-01 10:55:00,147.1,147.17,147.04,147.1,21590.0,142.2461,142.3138,142.1881,142.2461,21590.0
2023-11-01 11:00:00,147.1,147.15,147.05,147.15,13103.0,142.2461,142.2945,142.1978,142.2945,13103.0
2023-11-01 11:05:00,147.09,147.15,147.08,147.14,53581.0,142.2365,142.2945,142.2268,142.2848,53581.0
2023-11-01 11:10:00,147.13,147.13,146.84,146.89,40738.0,142.2752,142.2752,141.9947,142.0431,40738.0
2023-11-01 11:15:00,146.86,146.86,146.74,146.81,45490.0,142.0141,142.0141,141.898,141.9657,45490.0
2023-11-01 11:20:00,146.8,146.83,146.72,146.8,10701.0,141.956,141.9851,141.8787,141.956,10701.0
2023-11-01 11:25:00,146.79,146.81,146.72,146.76,19539.0,141.9464,141.9657,141.8787,141.9174,19539.0
2023-11-01 11:30:00,146.75,146.85,146.71,146.82,9486.0,141.9077,142.0044,141.869,141.9754,9486.0
2023-11-01 11:35:00,146.84,146.9,146.83,146.85,4980.0,141.9947,142.0527,141.9851,142.0044,4980.0
2023-11-01 11:40:00,146.83,146.89,146.8,146.86,20952.0,141.9851,142.0431,141.956,142.0141,20952.0
2023-11-01 11:45:00,146.86,146.88,146.82,146.87,19082.0,142.0141,142.0334,141.9754,142.0237,19082.0
2023-11-01 11:50:00,146.84,146.92,146.79,146.89,8457.0,141.9947,142.0721,141.9464,142.0431,8457.0
2023-11-01 11:55:00,146.88,146.89,146.82,146.82,5491.0,142.0334,142.0431,141.9754,141.9754,5491.0
2023-11-01 12:00:00,146.8,146.82,146.75,146.8,8149.0,141.956,141.9754,141.9077,141.956,8149.0
2023-11-01 12:05:00,146.77,146.83,146.64,146.7,33612.0,141.927,141.9851,141.8013,141.8593,33612.0
2023-11-01 12:10:00,146.77,146.77,146.6,146.61,38850.0,141.927,141.927,141.7626,141.7723,38850.0
2023-11-01 12:15:00,146.61,146.61,146.51,146.59,33015.0,141.7723,141.7723,141.6756,141.753,33015.0
2023-11-01 12:20:00,146.56,146.63,146.55,146.6,9457.0,141.724,141.7917,141.7143,141.7626,9457.0
2023-11-01 12:25:00,146.57,146.57,146.53,146.54,230319.0,141.7336,141.7336,141.695,141.7046,230319.0
2023-11-01 12:30:00,146.55,146.62,146.52,146.59,5905.0,141.7143,141.782,141.6853,141.753,5905.0
2023-11-01 12:35:00,146.57,146.57,146.42,146.42,20010.0,141.7336,141.7336,141.5886,141.5886,20010.0
2023-11-01 12:40:00,146.4,146.4,146.32,146.34,13556.0,141.5692,141.5692,141.4919,141.5112,13556.0
2023-11-01 12:45:00,146.34,146.44,146.34,146.42,21714.0,141.5112,141.6079,141.5112,141.5886,21714.0
2023-11-01 12:50:00,146.41,146.45,146.38,146.42,13917.0,141.5789,141.6176,141.5499,141.5886,13917.0
2023-11-01 12:55:00,146.41,146.44,146.39,146.4,8851.0,141.5789,141.6079,141.5596,141.5692,8851.0
2023-11-01 13:00:00,146.4,146.42,146.36,146.36,5133.0,141.5692,141.5886,141.5306,141.5306,5133.0
2023-11-01 13:05:00,146.38,146.49,146.34,146.42,13047.0,141.5499,141.6563,141.5112,141.5886,13047.0
2023-11-01 13:10:00,146.43,146.58,146.43,146.56,16918.0,141.5983,141.7433,141.5983,141.724,16918.0
2023-11-01 13:15:00,146.56,146.6,146.52,146.53,11492.0,141.724,141.7626,141.6853,141.695,11492.0
2023-11-01 13:20:00,146.52,146.52,146.19,146.22,8251.0,141.6853,141.6853,141.3662,141.3952,8251.0
2023-11-01 13:25:00,146.21,146.36,146.17,146.36,8987.0,141.3855,141.5306,141.3468,141.5306,8987.0
2023-11-01 13:30:00,146.33,146.35,146.22,146.24,17299.0,141.5016,141.5209,141.3952,141.4145,17299.0
2023-11-01 13:35:00,146.25,146.32,146.24,146.32,11432.0,141.4242,141.4919,141.4145,141.4919,11432.0
2023-11-01 13:40:00,146.31,146.47,146.29,146.47,34737.0,141.4822,141.6369,141.4629,141.6369,34737.0
2023-11-01 13:45:00,146.44,146.44,146.3,146.37,16167.0,141.6079,141.6079,141.4725,141.5402,16167.0
2023-11-01 13:50:00,146.39,146.53,146.38,146.48,9560.0,141.5596,141.695,141.5499,141.6466,9560.0
2023-11-01 13:55:00,146.44,146.51,146.42,146.48,12116.0,141.6079,141.6756,141.5886,141.6466,12116.0
2023-11-01 14:00:00,146.48,146.77,146.36,146.5,31821.0,141.6466,141.927,141.5306,141.6659,31821.0
2023-11-01 14:05:00,146.51,146.57,146.45,146.47,10535.0,141.6756,141.7336,141.6176,141.6369,10535.0
2023-11-01 14:10:00,146.48,146.52,146.32,146.32,27943.0,141.6466,141.6853,141.4919,141.4919,27943.0
2023-11-01 14:15:00,146.33,146.43,146.22,146.39,43694.0,141.5016,141.5983,141.3952,141.5596,43694.0
2023-11-01 14:20:00,146.39,146.58,146.39,146.55,22959.0,141.5596,141.7433,141.5596,141.7143,22959.0
2023-11-01 14:25:00,146.56,146.69,146.5,146.58,29408.0,141.724,141.8497,141.6659,141.7433,29408.0
2023-11-01 14:30:00,146.59,146.9,146.59,146.83,27129.0,141.753,142.0527,141.753,141.9851,27129.0
2023-11-01 14:35:00,146.83,146.94,146.51,146.61,103997.0,141.9851,142.0914,141.6756,141.7723,103997.0
2023-11-01 14:40:00,146.59,146.63,146.2,146.4,28410.0,141.753,141.7917,141.3758,141.5692,28410.0
2023-11-01 14:45:00,146.36,146.57,146.18,146.41,50842.0,141.5306,141.7336,141.3565,141.5789,50842.0
2023-11-01 14:50:00,146.33,146.57,146.33,146.49,30277.0,141.5016,141.7336,141.5016,141.6563,30277.0
2023-11-01 14:55:00,146.53,146.87,146.48,146.81,28361.0,141.695,142.0237,141.6466,141.9657,28361.0
2023-11-01 15:00:00,146.85,147.22,146.85,147.09,49708.0,142.0044,142.3622,142.0044,142.2365,49708.0
2023-11-01 15:05:00,147.09,147.23,147.05,147.23,26001.0,142.2365,142.3719,142.1978,142.3719,26001.0
2023-11-01 15:10:00,147.23,147.35,147.14,147.14,46357.0,142.3719,142.4879,142.2848,142.2848,46357.0
2023-11-01 15:15:00,147.15,147.27,147.13,147.17,55363.0,142.2945,142.4105,142.2752,142.3138,55363.0
2023-11-01 15:20:00,147.16,147.38,147.15,147.38,136955.0,142.3042,142.5169,142.2945,142.5169,136955.0
2023-11-01 15:25:00,147.41,147.42,147.1,147.2,141069.0,142.5459,142.5556,142.2461,142.3428,141069.0
2023-11-01 15:30:00,147.19,147.43,147.16,147.27,88041.0,142.3332,142.5653,142.3042,142.4105,88041.0
2023-11-01 15:35:00,147.28,147.34,147.23,147.28,33067.0,142.4202,142.4782,142.3719,142.4202,33067.0
2023-11-01 15:40:00,147.28,147.31,147.16,147.26,54279.0,142.4202,142.4492,142.3042,142.4009,54279.0
2023-11-01 15:45:00,147.24,147.27,147.2,147.24,20264.0,142.3815,142.4105,142.3428,142.3815,20264.0
2023-11-01 15:50:00,147.24,147.24,147.05,147.19,67870.0,142.3815,142.3815,142.1978,142.3332,67870.0
2023-11-01 15:55:00,147.19,147.19,147.05,147.1,123935.0,142.3332,142.3332,142.1978,142.2461,123935.0
2023-11-02 09:30:00,148.08,148.76,148.0,148.76,92562.0,143.1938,143.8514,143.1164,143.8514,92562.0
2023-11-02 09:35:00,148.78,148.87,148.67,148.75,36711.0,143.8707,143.9577,143.7643,143.8417,36711.0
2023-11-02 09:40:00,148.77,148.8,148.2,148.25,56961.0,143.861,143.89,143.3098,143.3582,56961.0
2023-11-02 09:45:00,148.33,148.58,148.33,148.46,19531.0,143.4356,143.6773,143.4356,143.5613,19531.0
2023-11-02 09:50:00,148.49,148.75,148.49,148.7,54957.0,143.5903,143.8417,143.5903,143.7933,54957.0
2023-11-02 09:55:00,148.74,148.81,148.7,148.73,24330.0,143.832,143.8997,143.7933,143.8224,24330.0
2023-11-02 10:00:00,148.74,148.82,148.66,148.78,31632.0,143.832,143.9094,143.7547,143.8707,31632.0
2023-11-02 10:05:00,148.78,148.86,148.68,148.69,55311.0,143.8707,143.9481,143.774,143.7837,55311.0
2023-11-02 10:10:00,148.72,148.72,148.59,148.68,20204.0,143.8127,143.8127,143.687,143.774,20204.0
2023-11-02 10:15:00,148.66,148.83,148.63,148.77,41793.0,143.7547,143.9191,143.7257,143.861,41793.0
2023-11-02 10:20:00,148.77,148.81,148.72,148.77,30321.0,143.861,143.8997,143.8127,143.861,30321.0
2023-11-02 10:25:00,148.76,148.99,148.74,148.94,55020.0,143.8514,144.0738,143.832,144.0254,55020.0
2023-11-02 10:30:00,148.96,149.16,148.94,149.16,251163.0,144.0448,144.2382,144.0254,144.2382,251163.0
2023-11-02 10:35:00,149.16,149.24,149.08,149.15,70746.0,144.2382,144.3155,144.1608,144.2285,70746.0
2023-11-02 10:40:00,149.15,149.27,149.13,149.25,15689.0,144.2285,144.3445,144.2092,144.3252,15689.0
2023-11-02 10:45:00,149.25,149.32,149.22,149.31,20821.0,144.3252,144.3929,144.2962,144.3832,20821.0
2023-11-02 10:50:00,149.34,149.35,149.28,149.33,28036.0,144.4122,144.4219,144.3542,144.4026,28036.0
2023-11-02 10:55:00,149.34,149.46,149.31,149.45,8377.0,144.4122,144.5283,144.3832,144.5186,8377.0
2023-11-02 11:00:00,149.46,149.49,149.4,149.45,16289.0,144.5283,144.5573,144.4703,144.5186,16289.0
2023-11-02 11:05:00,149.44,149.5,149.37,149.45,27199.0,144.5089,144.567,144.4412,144.5186,27199.0
2023-11-02 11:10:00,149.46,149.47,149.28,149.29,40515.0,144.5283,144.5379,144.3542,144.3639,40515.0
2023-11-02 11:15:00,149.3,149.34,149.07,149.34,82151.0,144.3735,144.4122,144.1511,144.4122,82151.0
2023-11-02 11:20:00,149.34,149.37,149.29,149.36,14176.0,144.4122,144.4412,144.3639,144.4316,14176.0
2023-11-02 11:25:00,149.39,149.39,149.32,149.33,19905.0,144.4606,144.4606,144.3929,144.4026,19905.0
2023-11-02 11:30:00,149.32,149.47,149.27,149.43,19880.0,144.3929,144.5379,144.3445,144.4993,19880.0
2023-11-02 11:35:00,149.42,149.47,149.4,149.41,37385.0,144.4896,144.5379,144.4703,144.4799,37385.0
2023-11-02 11:40:00,149.42,149.49,149.39,149.44,7537.0,144.4896,144.5573,144.4606,144.5089,7537.0
2023-11-02 11:45:00,149.46,149.47,149.38,149.42,6302.0,144.5283,144.5379,144.4509,144.4896,6302.0
2023-11-02 11:50:00,149.43,149.51,149.4,149.42,13343.0,144.4993,144.5766,144.4703,144.4896,13343.0
2023-11-02 11:55:00,149.43,149.45,149.36,149.37,13568.0,144.4993,144.5186,144.4316,144.4412,13568.0
2023-11-02 12:00:00,149.34,149.41,149.31,149.39,9853.0,144.4122,144.4799,144.3832,144.4606,9853.0
2023-11-02 12:05:00,149.4,149.4,149.27,149.27,16724.0,144.4703,144.4703,144.3445,144.3445,16724.0
2023-11-02 12:10:00,149.26,149.32,149.22,149.31,10300.0,144.3349,144.3929,144.2962,144.3832,10300.0
2023-11-02 12:15:00,149.32,149.39,149.28,149.38,8908.0,144.3929,144.4606,144.3542,144.4509,8908.0
2023-11-02 12:20:00,149.36,149.44,149.34,149.36,21878.0,144.4316,144.5089,144.4122,144.4316,21878.0
2023-11-02 12:25:00,149.36,149.36,149.23,149.3,7317.0,144.4316,144.4316,144.3059,144.3735,7317.0
2023-11-02 12:30:00,149.31,149.47,149.31,149.46,14653.0,144.3832,144.5379,144.3832,144.5283,14653.0
2023-11-02 12:35:00,149.46,149.51,149.4,149.5,16052.0,144.5283,144.5766,144.4703,144.567,16052.0
2023-11-02 12:40:00,149.5,149.57,149.5,149.53,17461.0,144.567,144.6346,144.567,144.596,17461.0
2023-11-02 12:45:00,149.54,149.64,149.54,149.61,21914.0,144.6056,144.7023,144.6056,144.6733,21914.0
2023-11-02 12:50:00,149.62,149.64,149.58,149.59,22831.0,144.683,144.7023,144.6443,144.654,22831.0
2023-11-02 12:55:00,149.59,149.64,149.44,149.5,31322.0,144.654,144.7023,144.5089,144.567,31322.0
2023-11-02 13:00:00,149.49,149.59,149.47,149.51,33377.0,144.5573,144.654,144.5379,144.5766,33377.0
2023-11-02 13:05:00,149.51,149.66,149.51,149.66,13732.0,144.5766,144.7217,144.5766,144.7217,13732.0
2023-11-02 13:10:00,149.66,149.79,149.66,149.73,19587.0,144.7217,144.8474,144.7217,144.7894,19587.0
2023-11-02 13:15:00,149.75,149.78,149.69,149.69,55450.0,144.8087,144.8377,144.7507,144.7507,55450.0
2023-11-02 13:20:00,149.72,149.74,149.68,149.71,11997.0,144.7797,144.799,144.741,144.77,11997.0
2023-11-02 13:25:00,149.71,149.73,149.67,149.71,9741.0,144.77,144.7894,144.7313,144.77,9741.0
2023-11-02 13:30:00,149.72,149.86,149.72,149.83,16754.0,144.7797,144.9151,144.7797,144.8861,16754.0
2023-11-02 13:35:00,149.84,149.84,149.75,149.82,27648.0,144.8957,144.8957,144.8087,144.8764,27648.0
2023-11-02 13:40:00,149.82,149.82,149.77,149.8,12715.0,144.8764,144.8764,144.828,144.8571,12715.0
2023-11-02 13:45:00,149.8,149.86,149.78,149.84,12518.0,144.8571,144.9151,144.8377,144.8957,12518.0
2023-11-02 13:50:00,149.81,149.88,149.8,149.86,32840.0,144.8667,144.9344,144.8571,144.9151,32840.0
2023-11-02 13:55:00,149.88,149.99,149.88,149.96,24447.0,144.9344,145.0408,144.9344,145.0118,24447.0
2023-11-02 14:00:00,149.95,149.96,149.91,149.94,8553.0,145.0021,145.0118,144.9634,144.9924,8553.0
2023-11-02 14:05:00,149.94,149.95,149.86,149.89,22674.0,144.9924,145.0021,144.9151,144.9441,22674.0
2023-11-02 14:10:00,149.88,149.9,149.74,149.8,37061.0,144.9344,144.9538,144.799,144.8571,37061.0
2023-11-02 14:15:00,149.79,149.88,149.78,149.87,15120.0,144.8474,144.9344,144.8377,144.9247,15120.0
2023-11-02 14:20:00,149.85,149.86,149.81,149.86,17209.0,144.9054,144.9151,144.8667,144.9151,17209.0
2023-11-02 14:25:00,149.85,149.9,149.83,149.87,6827.0,144.9054,144.9538,144.8861,144.9247,6827.0
2023-11-02 14:30:00,149.88,149.88,149.81,149.83,31536.0,144.9344,144.9344,144.8667,144.8861,31536.0
2023-11-02 14:35:00,149.84,149.94,149.84,149.89,11202.0,144.8957,144.9924,144.8957,144.9441,11202.0
2023-11-02 14:40:00,149.91,149.95,149.88,149.94,15656.0,144.9634,145.0021,144.9344,144.9924,15656.0
2023-11-02 14:45:00,149.93,149.96,149.83,149.87,23214.0,144.9828,145.0118,144.8861,144.9247,23214.0
2023-11-02 14:50:00,149.88,149.91,149.84,149.87,13086.0,144.9344,144.9634,144.8957,144.9247,13086.0
2023-11-02 14:55:00,149.87,149.9,149.81,149.87,7598.0,144.9247,144.9538,144.8667,144.9247,7598.0
2023-11-02 15:00:00,149.88,149.98,149.86,149.9,20526.0,144.9344,145.0311,144.9151,144.9538,20526.0
2023-11-02 15:05:00,149.89,149.97,149.89,149.95,116975.0,144.9441,145.0214,144.9441,145.0021,116975.0
2023-11-02 15:10:00,149.92,149.98,149.9,149.98,31735.0,144.9731,145.0311,144.9538,145.0311,31735.0
2023-11-02 15:15:00,149.97,149.99,149.9,149.92,13496.0,145.0214,145.0408,144.9538,144.9731,13496.0
2023-11-02 15:20:00,149.91,149.94,149.89,149.9,22780.0,144.9634,144.9924,144.9441,144.9538,22780.0
2023-11-02 15:25:00,149.89,149.94,149.87,149.91,21442.0,144.9441,144.9924,144.9247,144.9634,21442.0
2023-11-02 15:30:00,149.9,149.98,149.9,149.97,19099.0,144.9538,145.0311,144.9538,145.0214,19099.0
2023-11-02 15:35:00,149.97,150.11,149.97,150.1,9579.0,145.0214,145.1568,145.0214,145.1472,9579.0
2023-11-02 15:40:00,150.11,150.12,150.03,150.1,40952.0,145.1568,145.1665,145.0795,145.1472,40952.0
2023-11-02 15:45:00,150.09,150.13,150.07,150.11,21418.0,145.1375,145.1762,145.1181,145.1568,21418.0
2023-11-02 15:50:00,150.1,150.18,150.04,150.15,40750.0,145.1472,145.2245,145.0891,145.1955,40750.0
2023-11-02 15:55:00,150.14,150.17,150.02,150.08,59015.0,145.1858,145.2148,145.0698,145.1278,59015.0
2023-11-03 09:30:00,151.51,151.79,151.44,151.71,20347.0,146.5106,146.7814,146.4429,146.704,20347.0
2023-11-03 09:35:00,151.73,152.03,151.71,152.03,26392.0,146.7234,147.0135,146.704,147.0135,26392.0
2023-11-03 09:40:00,152.01,152.15,151.92,151.99,26607.0,146.9941,147.1295,146.9071,146.9748,26607.0
2023-11-03 09:45:00,151.99,152.1,151.88,152.07,29236.0,146.9748,147.0812,146.8684,147.0521,29236.0
2023-11-03 09:50:00,152.04,152.18,151.96,152.14,31705.0,147.0231,147.1585,146.9458,147.1198,31705.0
2023-11-03 09:55:00,152.13,152.21,152.1,152.17,21875.0,147.1102,147.1875,147.0812,147.1488,21875.0
2023-11-03 10:00:00,152.21,152.3,152.1,152.15,37535.0,147.1875,147.2746,147.0812,147.1295,37535.0
2023-11-03 10:05:00,152.17,152.2,152.01,152.06,25225.0,147.1488,147.1779,146.9941,147.0425,25225.0
2023-11-03 10:10:00,152.06,152.1,152.0,152.02,22379.0,147.0425,147.0812,146.9845,147.0038,22379.0
2023-11-03 10:15:00,152.03,152.22,151.96,152.16,23793.0,147.0135,147.1972,146.9458,147.1392,23793.0
2023-11-03 10:20:00,152.14,152.16,152.06,152.09,10727.0,147.1198,147.1392,147.0425,147.0715,10727.0
2023-11-03 10:25:00,152.12,152.17,151.84,151.92,43993.0,147.1005,147.1488,146.8297,146.9071,43993.0
2023-11-03 10:30:00,151.9,151.91,151.79,151.81,34844.0,146.8878,146.8974,146.7814,146.8007,34844.0
2023-11-03 10:35:00,151.81,151.83,151.67,151.79,23861.0,146.8007,146.8201,146.6653,146.7814,23861.0
2023-11-03 10:40:00,151.81,151.82,151.71,151.78,36530.0,146.8007,146.8104,146.704,146.7717,36530.0
2023-11-03 10:45:00,151.79,151.86,151.75,151.8,37896.0,146.7814,146.8491,146.7427,146.7911,37896.0
2023-11-03 10:50:00,151.81,151.81,151.57,151.6,16691.0,146.8007,146.8007,146.5686,146.5977,16691.0
2023-11-03 10:55:00,151.62,151.82,151.62,151.81,23053.0,146.617,146.8104,146.617,146.8007,23053.0
2023-11-03 11:00:00,151.83,151.87,151.76,151.85,335102.0,146.8201,146.8587,146.7524,146.8394,335102.0
2023-11-03 11:05:00,151.87,151.91,151.76,151.83,37892.0,146.8587,146.8974,146.7524,146.8201,37892.0
2023-11-03 11:10:00,151.83,151.9,151.68,151.85,29564.0,146.8201,146.8878,146.675,146.8394,29564.0
2023-11-03 11:15:00,151.84,151.88,151.79,151.84,34799.0,146.8297,146.8684,146.7814,146.8297,34799.0
2023-11-03 11:20:00,151.87,151.94,151.83,151.94,19611.0,146.8587,146.9264,146.8201,146.9264,19611.0
2023-11-03 11:25:00,151.94,152.02,151.86,151.86,20149.0,146.9264,147.0038,146.8491,146.8491,20149.0
2023-11-03 11:30:00,151.88,152.09,151.88,151.98,9205.0,146.8684,147.0715,146.8684,146.9651,9205.0
2023-11-03 11:35:00,151.96,152.04,151.95,152.03,8732.0,146.9458,147.0231,146.9361,147.0135,8732.0
2023-11-03 11:40:00,152.04,152.12,152.02,152.11,11483.0,147.0231,147.1005,147.0038,147.0908,11483.0
2023-11-03 11:45:00,152.11,152.15,152.06,152.15,9898.0,147.0908,147.1295,147.0425,147.1295,9898.0
2023-11-03 11:50:00,152.15,152.3,152.15,152.23,17603.0,147.1295,147.2746,147.1295,147.2069,17603.0
2023-11-03 11:55:00,152.24,152.25,152.2,152.23,7538.0,147.2165,147.2262,147.1779,147.2069,7538.0
2023-11-03 12:00:00,152.25,152.33,152.23,152.25,17944.0,147.2262,147.3036,147.2069,147.2262,17944.0
2023-11-03 12:05:00,152.24,152.25,152.14,152.21,6518.0,147.2165,147.2262,147.1198,147.1875,6518.0
2023-11-03 12:10:00,152.22,152.26,152.19,152.26,17653.0,147.1972,147.2359,147.1682,147.2359,17653.0
2023-11-03 12:15:00,152.25,152.28,152.2,152.26,16749.0,147.2262,147.2552,147.1779,147.2359,16749.0
2023-11-03 12:20:00,152.26,152.27,152.18,152.24,53307.0,147.2359,147.2455,147.1585,147.2165,53307.0
2023-11-03 12:25:00,152.24,152.28,152.18,152.27,12141.0,147.2165,147.2552,147.1585,147.2455,12141.0
2023-11-03 12:30:00,152.25,152.35,152.24,152.35,5868.0,147.2262,147.3229,147.2165,147.3229,5868.0
2023-11-03 12:35:00,152.36,152.36,152.27,152.32,5650.0,147.3326,147.3326,147.2455,147.2939,5650.0
2023-11-03 12:40:00,152.33,152.33,152.22,152.26,7777.0,147.3036,147.3036,147.1972,147.2359,7777.0
2023-11-03 12:45:00,152.21,152.24,152.18,152.22,7343.0,147.1875,147.2165,147.1585,147.1972,7343.0
2023-11-03 12:50:00,152.2,152.32,152.2,152.29,12710.0,147.1779,147.2939,147.1779,147.2649,12710.0
2023-11-03 12:55:00,152.32,152.38,152.29,152.37,5700.0,147.2939,147.3519,147.2649,147.3422,5700.0
2023-11-03 13:00:00,152.35,152.42,152.33,152.42,7272.0,147.3229,147.3906,147.3036,147.3906,7272.0
2023-11-03 13:05:00,152.4,152.41,152.3,152.3,7639.0,147.3713,147.3809,147.2746,147.2746,7639.0
2023-11-03 13:10:00,152.32,152.32,152.21,152.21,18839.0,147.2939,147.2939,147.1875,147.1875,18839.0
2023-11-03 13:15:00,152.21,152.27,152.18,152.18,4073.0,147.1875,147.2455,147.1585,147.1585,4073.0
2023-11-03 13:20:00,152.22,152.22,152.1,152.13,6809.0,147.1972,147.1972,147.0812,147.1102,6809.0
2023-11-03 13:25:00,152.13,152.15,152.08,152.15,5178.0,147.1102,147.1295,147.0618,147.1295,5178.0
2023-11-03 13:30:00,152.16,152.3,152.16,152.3,10702.0,147.1392,147.2746,147.1392,147.2746,10702.0
2023-11-03 13:35:00,152.27,152.27,152.21,152.25,17939.0,147.2455,147.2455,147.1875,147.2262,17939.0
2023-11-03 13:40:00,152.25,152.26,152.15,152.17,8968.0,147.2262,147.2359,147.1295,147.1488,8968.0
2023-11-03 13:45:00,152.15,152.19,152.13,152.19,5088.0,147.1295,147.1682,147.1102,147.1682,5088.0
2023-11-03 13:50:00,152.21,152.27,152.18,152.26,6469.0,147.1875,147.2455,147.1585,147.2359,6469.0
2023-11-03 13:55:00,152.28,152.41,152.28,152.37,6467.0,147.2552,147.3809,147.2552,147.3422,6467.0
2023-11-03 14:00:00,152.35,152.36,152.3,152.32,6294.0,147.3229,147.3326,147.2746,147.2939,6294.0
2023-11-03 14:05:00,152.32,152.33,152.15,152.25,9629.0,147.2939,147.3036,147.1295,147.2262,9629.0
2023-11-03 14:10:00,152.25,152.29,152.22,152.26,5824.0,147.2262,147.2649,147.1972,147.2359,5824.0
2023-11-03 14:15:00,152.26,152.26,152.18,152.2,16472.0,147.2359,147.2359,147.1585,147.1779,16472.0
2023-11-03 14:20:00,152.21,152.24,152.16,152.17,13260.0,147.1875,147.2165,147.1392,147.1488,13260.0
2023-11-03 14:25:00,152.17,152.3,152.13,152.3,11735.0,147.1488,147.2746,147.1102,147.2746,11735.0
2023-11-03 14:30:00,152.28,152.33,152.24,152.31,16134.0,147.2552,147.3036,147.2165,147.2842,16134.0
2023-11-03 14:35:00,152.3,152.38,152.29,152.36,17797.0,147.2746,147.3519,147.2649,147.3326,17797.0
2023-11-03 14:40:00,152.36,152.42,152.35,152.4,60476.0,147.3326,147.3906,147.3229,147.3713,60476.0
2023-11-03 14:45:00,152.41,152.47,152.36,152.46,33872.0,147.3809,147.4389,147.3326,147.4293,33872.0
2023-11-03 14:50:00,152.47,152.49,152.45,152.48,9269.0,147.4389,147.4583,147.4196,147.4486,9269.0
2023-11-03 14:55:00,152.48,152.49,152.44,152.48,6245.0,147.4486,147.4583,147.4099,147.4486,6245.0
2023-11-03 15:00:00,152.48,152.48,152.42,152.45,8695.0,147.4486,147.4486,147.3906,147.4196,8695.0
2023-11-03 15:05:00,152.46,152.48,152.33,152.34,18430.0,147.4293,147.4486,147.3036,147.3132,18430.0
2023-11-03 15:10:00,152.35,152.39,152.23,152.35,50837.0,147.3229,147.3616,147.2069,147.3229,50837.0
2023-11-03 15:15:00,152.34,152.36,152.29,152.31,12012.0,147.3132,147.3326,147.2649,147.2842,12012.0
2023-11-03 15:20:00,152.3,152.31,152.24,152.27,5884.0,147.2746,147.2842,147.2165,147.2455,5884.0
2023-11-03 15:25:00,152.26,152.26,152.16,152.17,11927.0,147.2359,147.2359,147.1392,147.1488,11927.0
2023-11-03 15:30:00,152.16,152.16,152.06,152.09,62903.0,147.1392,147.1392,147.0425,147.0715,62903.0
2023-11-03 15:35:00,152.09,152.18,152.08,152.14,27878.0,147.0715,147.1585,147.0618,147.1198,27878.0
2023-11-03 15:40:00,152.15,152.19,152.06,152.11,35193.0,147.1295,147.1682,147.0425,147.0908,35193.0
2023-11-03 15:45:00,152.12,152.12,151.97,152.0,30149.0,147.1005,147.1005,146.9554,146.9845,30149.0
2023-11-03 15:50:00,151.99,152.0,151.88,151.89,34885.0,146.9748,146.9845,146.8684,146.8781,34885.0
2023-11-03 15:55:00,151.89,151.91,151.79,151.82,70736.0,146.8781,146.8974,146.7814,146.8104,70736.0
2023-11-06 09:30:00,151.92,152.16,151.87,151.94,103547.0,146.9071,147.1392,146.8587,146.9264,103547.0
2023-11-06 09:35:00,151.95,151.95,151.55,151.59,489878.0,146.9361,146.9361,146.5493,146.588,489878.0
2023-11-06 09:40:00,151.59,151.59,151.31,151.39,55066.0,146.588,146.588,146.3172,146.3946,55066.0
2023-11-06 09:45:00,151.41,151.47,151.17,151.33,28443.0,146.4139,146.4719,146.1818,146.3366,28443.0
2023-11-06 09:50:00,151.37,151.38,151.24,151.28,24881.0,146.3752,146.3849,146.2495,146.2882,24881.0
2023-11-06 09:55:00,151.35,151.36,151.24,151.34,31501.0,146.3559,146.3656,146.2495,146.3462,31501.0
2023-11-06 10:00:00,151.36,151.38,151.28,151.3,21184.0,146.3656,146.3849,146.2882,146.3076,21184.0
2023-11-06 10:05:00,151.29,151.3,151.21,151.22,11763.0,146.2979,146.3076,146.2205,146.2302,11763.0
2023-11-06 10:10:00,151.2,151.22,151.09,151.12,23317.0,146.2109,146.2302,146.1045,146.1335,23317.0
2023-11-06 10:15:00,151.12,151.22,151.03,151.21,25299.0,146.1335,146.2302,146.0465,146.2205,25299.0
2023-11-06 10:20:00,151.21,151.29,151.14,151.21,20247.0,146.2205,146.2979,146.1528,146.2205,20247.0
2023-11-06 10:25:00,151.21,151.21,151.16,151.2,13271.0,146.2205,146.2205,146.1722,146.2109,13271.0
2023-11-06 10:30:00,151.21,151.23,151.12,151.15,12638.0,146.2205,146.2399,146.1335,146.1625,12638.0
2023-11-06 10:35:00,151.13,151.25,151.13,151.24,163297.0,146.1432,146.2592,146.1432,146.2495,163297.0
2023-11-06 10:40:00,151.24,151.28,151.15,151.16,15924.0,146.2495,146.2882,146.1625,146.1722,15924.0
2023-11-06 10:45:00,151.16,151.21,151.04,151.1,497363.0,146.1722,146.2205,146.0561,146.1142,497363.0
2023-11-06 10:50:00,151.09,151.15,151.06,151.11,16448.0,146.1045,146.1625,146.0755,146.1238,16448.0
2023-11-06 10:55:00,151.12,151.19,151.1,151.17,20612.0,146.1335,146.2012,146.1142,146.1818,20612.0
2023-11-06 11:00:00,151.18,151.22,151.15,151.19,12956.0,146.1915,146.2302,146.1625,146.2012,12956.0
2023-11-06 11:05:00,151.17,151.27,151.17,151.24,41757.0,146.1818,146.2785,146.1818,146.2495,41757.0
2023-11-06 11:10:00,151.21,151.23,151.13,151.17,9416.0,146.2205,146.2399,146.1432,146.1818,9416.0
2023-11-06 11:15:00,151.17,151.21,151.16,151.21,2394.0,146.1818,146.2205,146.1722,146.2205,2394.0
2023-11-06 11:20:00,151.18,151.19,151.09,151.12,18747.0,146.1915,146.2012,146.1045,146.1335,18747.0
2023-11-06 11:25:00,151.12,151.22,151.11,151.14,8268.0,146.1335,146.2302,146.1238,146.1528,8268.0
2023-11-06 11:30:00,151.13,151.13,151.05,151.1,28840.0,146.1432,146.1432,146.0658,146.1142,28840.0
2023-11-06 11:35:00,151.1,151.15,151.08,151.12,11818.0,146.1142,146.1625,146.0948,146.1335,11818.0
2023-11-06 11:40:00,151.14,151.17,151.08,151.08,8243.0,146.1528,146.1818,146.0948,146.0948,8243.0
2023-11-06 11:45:00,151.09,151.13,151.07,151.1,11712.0,146.1045,146.1432,146.0851,146.1142,11712.0
2023-11-06 11:50:00,151.11,151.11,151.06,151.09,12459.0,146.1238,146.1238,146.0755,146.1045,12459.0
2023-11-06 11:55:00,151.09,151.2,151.08,151.2,27944.0,146.1045,146.2109,146.0948,146.2109,27944.0
2023-11-06 12:00:00,151.21,151.27,151.18,151.2,18139.0,146.2205,146.2785,146.1915,146.2109,18139.0
2023-11-06 12:05:00,151.21,151.22,151.16,151.18,93603.0,146.2205,146.2302,146.1722,146.1915,93603.0
2023-11-06 12:10:00,151.18,151.2,151.13,151.16,8195.0,146.1915,146.2109,146.1432,146.1722,8195.0
2023-11-06 12:15:00,151.15,151.21,151.14,151.17,20070.0,146.1625,146.2205,146.1528,146.1818,20070.0
2023-11-06 12:20:00,151.18,151.19,151.1,151.1,45598.0,146.1915,146.2012,146.1142,146.1142,45598.0
2023-11-06 12:25:00,151.11,151.11,151.06,151.07,10725.0,146.1238,146.1238,146.0755,146.0851,10725.0
2023-11-06 12:30:00,151.06,151.1,151.06,151.1,4411.0,146.0755,146.1142,146.0755,146.1142,4411.0
2023-11-06 12:35:00,151.11,151.11,151.04,151.05,35089.0,146.1238,146.1238,146.0561,146.0658,35089.0
2023-11-06 12:40:00,151.06,151.08,151.0,151.04,26651.0,146.0755,146.0948,146.0175,146.0561,26651.0
2023-11-06 12:45:00,151.01,151.06,150.99,151.01,19684.0,146.0271,146.0755,146.0078,146.0271,19684.0
2023-11-06 12:50:00,151.01,151.03,150.95,150.99,20971.0,146.0271,146.0465,145.9691,146.0078,20971.0
2023-11-06 12:55:00,151.01,151.08,151.0,151.06,25615.0,146.0271,146.0948,146.0175,146.0755,25615.0
2023-11-06 13:00:00,151.06,151.07,150.9,150.96,11281.0,146.0755,146.0851,145.9208,145.9788,11281.0
2023-11-06 13:05:00,150.96,151.01,150.94,150.94,22405.0,145.9788,146.0271,145.9594,145.9594,22405.0
2023-11-06 13:10:00,150.94,150.96,150.9,150.92,14642.0,145.9594,145.9788,145.9208,145.9401,14642.0
2023-11-06 13:15:00,150.92,150.92,150.83,150.85,8430.0,145.9401,145.9401,145.8531,145.8724,8430.0
2023-11-06 13:20:00,150.76,150.97,150.75,150.96,18647.0,145.7854,145.9884,145.7757,145.9788,18647.0
2023-11-06 13:25:00,150.96,150.97,150.92,150.97,7162.0,145.9788,145.9884,145.9401,145.9884,7162.0
2023-11-06 13:30:00,150.93,150.93,150.85,150.91,3445.0,145.9498,145.9498,145.8724,145.9304,3445.0
2023-11-06 13:35:00,150.9,150.97,150.89,150.97,20846.0,145.9208,145.9884,145.9111,145.9884,20846.0
2023-11-06 13:40:00,150.93,150.94,150.87,150.89,19302.0,145.9498,145.9594,145.8917,145.9111,19302.0
2023-11-06 13:45:00,150.88,150.9,150.83,150.86,98733.0,145.9014,145.9208,145.8531,145.8821,98733.0
2023-11-06 13:50:00,150.85,150.85,150.75,150.76,8681.0,145.8724,145.8724,145.7757,145.7854,8681.0
2023-11-06 13:55:00,150.76,150.85,150.75,150.84,16393.0,145.7854,145.8724,145.7757,145.8627,16393.0
2023-11-06 14:00:00,150.83,150.9,150.81,150.85,22838.0,145.8531,145.9208,145.8337,145.8724,22838.0
2023-11-06 14:05:00,150.83,150.83,150.7,150.72,46311.0,145.8531,145.8531,145.7274,145.7467,46311.0
2023-11-06 14:10:00,150.71,150.77,150.67,150.67,23121.0,145.737,145.795,145.6983,145.6983,23121.0
2023-11-06 14:15:00,150.65,150.73,150.65,150.72,12807.0,145.679,145.7564,145.679,145.7467,12807.0
2023-11-06 14:20:00,150.73,150.75,150.65,150.69,37212.0,145.7564,145.7757,145.679,145.7177,37212.0
2023-11-06 14:25:00,150.69,150.79,150.68,150.78,11338.0,145.7177,145.8144,145.708,145.8047,11338.0
2023-11-06 14:30:00,150.77,150.9,150.76,150.89,25162.0,145.795,145.9208,145.7854,145.9111,25162.0
2023-11-06 14:35:00,150.87,150.93,150.84,150.89,24284.0,145.8917,145.9498,145.8627,145.9111,24284.0
2023-11-06 14:40:00,150.9,151.04,150.89,151.0,28649.0,145.9208,146.0561,145.9111,146.0175,28649.0
2023-11-06 14:45:00,151.01,151.04,150.97,150.97,24463.0,146.0271,146.0561,145.9884,145.9884,24463.0
2023-11-06 14:50:00,150.97,151.03,150.96,151.01,256344.0,145.9884,146.0465,145.9788,146.0271,256344.0
2023-11-06 14:55:00,151.0,151.04,150.98,151.02,17782.0,146.0175,146.0561,145.9981,146.0368,17782.0
2023-11-06 15:00:00,151.02,151.06,150.97,151.06,149267.0,146.0368,146.0755,145.9884,146.0755,149267.0
2023-11-06 15:05:00,151.02,151.06,150.96,151.01,15358.0,146.0368,146.0755,145.9788,146.0271,15358.0
2023-11-06 15:10:00,151.02,151.08,150.99,150.99,85812.0,146.0368,146.0948,146.0078,146.0078,85812.0
2023-11-06 15:15:00,150.98,151.01,150.96,150.99,43811.0,145.9981,146.0271,145.9788,146.0078,43811.0
2023-11-06 15:20:00,150.97,151.0,150.92,150.98,23575.0,145.9884,146.0175,145.9401,145.9981,23575.0
2023-11-06 15:25:00,150.97,150.98,150.9,150.98,19505.0,145.9884,145.9981,145.9208,145.9981,19505.0
2023-11-06 15:30:00,150.98,151.03,150.92,151.02,57040.0,145.9981,146.0465,145.9401,146.0368,57040.0
2023-11-06 15:35:00,151.01,151.02,150.91,150.96,29291.0,146.0271,146.0368,145.9304,145.9788,29291.0
2023-11-06 15:40:00,150.97,150.99,150.89,150.93,24913.0,145.9884,146.0078,145.9111,145.9498,24913.0
2023-11-06 15:45:00,150.91,150.99,150.87,150.99,17926.0,145.9304,146.0078,145.8917,146.0078,17926.0
2023-11-06 15:50:00,150.98,150.99,150.9,150.96,26983.0,145.9981,146.0078,145.9208,145.9788,26983.0
2023-11-06 15:55:00,150.95,151.11,150.95,151.09,142587.0,145.9691,146.1238,145.9691,146.1045,142587.0
2023-11-07 09:30:00,150.61,150.63,150.28,150.31,32570.0,145.6403,145.6597,145.3212,145.3502,32570.0
2023-11-07 09:35:00,150.31,150.42,150.15,150.17,23837.0,145.3502,145.4566,145.1955,145.2148,23837.0
2023-11-07 09:40:00,150.17,150.29,150.09,150.29,15437.0,145.2148,145.3309,145.1375,145.3309,15437.0
2023-11-07 09:45:00,150.29,150.36,150.2,150.2,49166.0,145.3309,145.3986,145.2439,145.2439,49166.0
2023-11-07 09:50:00,150.2,150.35,150.17,150.34,25157.0,145.2439,145.3889,145.2148,145.3792,25157.0
2023-11-07 09:55:00,150.35,150.39,150.28,150.39,39778.0,145.3889,145.4276,145.3212,145.4276,39778.0
2023-11-07 10:00:00,150.39,150.56,150.39,150.5,16046.0,145.4276,145.592,145.4276,145.534,16046.0
2023-11-07 10:05:00,150.51,150.52,150.4,150.44,14351.0,145.5436,145.5533,145.4373,145.4759,14351.0
2023-11-07 10:10:00,150.42,150.57,150.37,150.46,128877.0,145.4566,145.6016,145.4082,145.4953,128877.0
2023-11-07 10:15:00,150.48,150.48,150.36,150.47,12961.0,145.5146,145.5146,145.3986,145.5049,12961.0
2023-11-07 10:20:00,150.45,150.49,150.43,150.48,13753.0,145.4856,145.5243,145.4663,145.5146,13753.0
2023-11-07 10:25:00,150.48,150.67,150.46,150.65,42510.0,145.5146,145.6983,145.4953,145.679,42510.0
2023-11-07 10:30:00,150.64,150.74,150.58,150.72,21448.0,145.6693,145.766,145.6113,145.7467,21448.0
2023-11-07 10:35:00,150.72,150.79,150.72,150.79,41380.0,145.7467,145.8144,145.7467,145.8144,41380.0
2023-11-07 10:40:00,150.81,150.82,150.75,150.78,5873.0,145.8337,145.8434,145.7757,145.8047,5873.0
2023-11-07 10:45:00,150.77,150.82,150.72,150.8,33426.0,145.795,145.8434,145.7467,145.8241,33426.0
2023-11-07 10:50:00,150.78,150.82,150.75,150.77,16445.0,145.8047,145.8434,145.7757,145.795,16445.0
2023-11-07 10:55:00,150.78,150.78,150.63,150.7,22404.0,145.8047,145.8047,145.6597,145.7274,22404.0
2023-11-07 11:00:00,150.69,150.7,150.62,150.62,12055.0,145.7177,145.7274,145.65,145.65,12055.0
2023-11-07 11:05:00,150.64,150.65,150.54,150.54,18989.0,145.6693,145.679,145.5726,145.5726,18989.0
2023-11-07 11:10:00,150.54,150.6,150.5,150.53,37626.0,145.5726,145.6307,145.534,145.563,37626.0
2023-11-07 11:15:00,150.52,150.62,150.52,150.56,23211.0,145.5533,145.65,145.5533,145.592,23211.0
2023-11-07 11:20:00,150.56,150.61,150.55,150.58,6295.0,145.592,145.6403,145.5823,145.6113,6295.0
2023-11-07 11:25:00,150.59,150.6,150.49,150.53,15961.0,145.621,145.6307,145.5243,145.563,15961.0
2023-11-07 11:30:00,150.53,150.67,150.53,150.67,7329.0,145.563,145.6983,145.563,145.6983,7329.0
2023-11-07 11:35:00,150.65,150.68,150.6,150.63,8364.0,145.679,145.708,145.6307,145.6597,8364.0
2023-11-07 11:40:00,150.63,150.71,150.62,150.66,6497.0,145.6597,145.737,145.65,145.6887,6497.0
2023-11-07 11:45:00,150.67,150.67,150.51,150.53,13917.0,145.6983,145.6983,145.5436,145.563,13917.0
2023-11-07 11:50:00,150.53,150.53,150.48,150.52,9729.0,145.563,145.563,145.5146,145.5533,9729.0
2023-11-07 11:55:00,150.5,150.56,150.48,150.52,13455.0,145.534,145.592,145.5146,145.5533,13455.0
2023-11-07 12:00:00,150.51,150.51,150.4,150.43,13775.0,145.5436,145.5436,145.4373,145.4663,13775.0
2023-11-07 12:05:00,150.4,150.45,150.38,150.4,15939.0,145.4373,145.4856,145.4179,145.4373,15939.0
2023-11-07 12:10:00,150.41,150.42,150.33,150.34,10691.0,145.4469,145.4566,145.3696,145.3792,10691.0
2023-11-07 12:15:00,150.34,150.4,150.28,150.35,56066.0,145.3792,145.4373,145.3212,145.3889,56066.0
2023-11-07 12:20:00,150.33,150.37,150.29,150.37,21379.0,145.3696,145.4082,145.3309,145.4082,21379.0
2023-11-07 12:25:00,150.37,150.42,150.33,150.35,6238.0,145.4082,145.4566,145.3696,145.3889,6238.0
2023-11-07 12:30:00,150.33,150.37,150.19,150.34,31518.0,145.3696,145.4082,145.2342,145.3792,31518.0
2023-11-07 12:35:00,150.31,150.33,150.25,150.27,7939.0,145.3502,145.3696,145.2922,145.3115,7939.0
2023-11-07 12:40:00,150.26,150.27,150.21,150.26,44773.0,145.3019,145.3115,145.2535,145.3019,44773.0
2023-11-07 12:45:00,150.24,150.35,150.2,150.23,8550.0,145.2825,145.3889,145.2439,145.2729,8550.0
2023-11-07 12:50:00,150.22,150.26,150.19,150.23,16694.0,145.2632,145.3019,145.2342,145.2729,16694.0
2023-11-07 12:55:00,150.21,150.34,150.17,150.34,14259.0,145.2535,145.3792,145.2148,145.3792,14259.0
2023-11-07 13:00:00,150.34,150.45,150.32,150.42,8964.0,145.3792,145.4856,145.3599,145.4566,8964.0
2023-11-07 13:05:00,150.41,150.47,150.37,150.47,15374.0,145.4469,145.5049,145.4082,145.5049,15374.0
2023-11-07 13:10:00,150.47,150.51,150.45,150.47,16036.0,145.5049,145.5436,145.4856,145.5049,16036.0
2023-11-07 13:15:00,150.45,150.49,150.4,150.43,11956.0,145.4856,145.5243,145.4373,145.4663,11956.0
2023-11-07 13:20:00,150.44,150.45,150.36,150.4,4893.0,145.4759,145.4856,145.3986,145.4373,4893.0
2023-11-07 13:25:00,150.42,150.43,150.39,150.41,14857.0,145.4566,145.4663,145.4276,145.4469,14857.0
2023-11-07 13:30:00,150.42,150.45,150.41,150.43,5689.0,145.4566,145.4856,145.4469,145.4663,5689.0
2023-11-07 13:35:00,150.43,150.49,150.43,150.49,4272.0,145.4663,145.5243,145.4663,145.5243,4272.0
2023-11-07 13:40:00,150.48,150.53,150.43,150.46,16274.0,145.5146,145.563,145.4663,145.4953,16274.0
2023-11-07 13:45:00,150.47,150.53,150.46,150.49,5180.0,145.5049,145.563,145.4953,145.5243,5180.0
2023-11-07 13:50:00,150.5,150.54,150.43,150.44,20603.0,145.534,145.5726,145.4663,145.4759,20603.0
2023-11-07 13:55:00,150.44,150.44,150.34,150.43,8770.0,145.4759,145.4759,145.3792,145.4663,8770.0
2023-11-07 14:00:00,150.42,150.48,150.41,150.47,2400.0,145.4566,145.5146,145.4469,145.5049,2400.0
2023-11-07 14:05:00,150.44,150.44,150.35,150.39,19127.0,145.4759,145.4759,145.3889,145.4276,19127.0
2023-11-07 14:10:00,150.39,150.46,150.38,150.42,16148.0,145.4276,145.4953,145.4179,145.4566,16148.0
2023-11-07 14:15:00,150.42,150.46,150.41,150.44,5875.0,145.4566,145.4953,145.4469,145.4759,5875.0
2023-11-07 14:20:00,150.45,150.51,150.43,150.5,14097.0,145.4856,145.5436,145.4663,145.534,14097.0
2023-11-07 14:25:00,150.47,150.47,150.42,150.44,14630.0,145.5049,145.5049,145.4566,145.4759,14630.0
2023-11-07 14:30:00,150.44,150.46,150.43,150.44,15269.0,145.4759,145.4953,145.4663,145.4759,15269.0
2023-11-07 14:35:00,150.43,150.44,150.34,150.34,32766.0,145.4663,145.4759,145.3792,145.3792,32766.0
2023-11-07 14:40:00,150.35,150.37,150.3,150.34,19005.0,145.3889,145.4082,145.3406,145.3792,19005.0
2023-11-07 14:45:00,150.34,150.43,150.33,150.4,12980.0,145.3792,145.4663,145.3696,145.4373,12980.0
2023-11-07 14:50:00,150.4,150.42,150.37,150.39,6817.0,145.4373,145.4566,145.4082,145.4276,6817.0
2023-11-07 14:55:00,150.38,150.4,150.34,150.35,24436.0,145.4179,145.4373,145.3792,145.3889,24436.0
2023-11-07 15:00:00,150.36,150.48,150.35,150.41,20845.0,145.3986,145.5146,145.3889,145.4469,20845.0
2023-11-07 15:05:00,150.42,150.42,150.34,150.35,43064.0,145.4566,145.4566,145.3792,145.3889,43064.0
2023-11-07 15:10:00,150.35,150.4,150.29,150.4,23152.0,145.3889,145.4373,145.3309,145.4373,23152.0
2023-11-07 15:15:00,150.38,150.44,150.36,150.43,73612.0,145.4179,145.4759,145.3986,145.4663,73612.0
2023-11-07 15:20:00,150.4,150.49,150.36,150.45,28720.0,145.4373,145.5243,145.3986,145.4856,28720.0
2023-11-07 15:25:00,150.44,150.49,150.43,150.48,26052.0,145.4759,145.5243,145.4663,145.5146,26052.0
2023-11-07 15:30:00,150.47,150.56,150.47,150.52,18764.0,145.5049,145.592,145.5049,145.5533,18764.0
2023-11-07 15:35:00,150.52,150.6,150.52,150.58,56233.0,145.5533,145.6307,145.5533,145.6113,56233.0
2023-11-07 15:40:00,150.58,150.61,150.55,150.6,23786.0,145.6113,145.6403,145.5823,145.6307,23786.0
2023-11-07 15:45:00,150.6,150.64,150.54,150.56,14217.0,145.6307,145.6693,145.5726,145.592,14217.0
2023-11-07 15:50:00,150.55,150.55,150.35,150.36,113824.0,145.5823,145.5823,145.3889,145.3986,113824.0
2023-11-07 15:55:00,150.35,150.44,150.24,150.43,149773.0,145.3889,145.4759,145.2825,145.4663,149773.0
2023-11-08 09:30:00,150.39,150.54,150.32,150.37,64342.0,145.4276,145.5726,145.3599,145.4082,64342.0
2023-11-08 09:35:00,150.31,150.39,150.27,150.3,11554.0,145.3502,145.4276,145.3115,145.3406,11554.0
2023-11-08 09:40:00,150.34,150.53,150.29,150.53,23027.0,145.3792,145.563,145.3309,145.563,23027.0
2023-11-08 09:45:00,150.49,150.56,150.42,150.53,27547.0,145.5243,145.592,145.4566,145.563,27547.0
2023-11-08 09:50:00,150.55,150.63,150.44,150.49,21977.0,145.5823,145.6597,145.4759,145.5243,21977.0
2023-11-08 09:55:00,150.49,150.52,150.37,150.45,10899.0,145.5243,145.5533,145.4082,145.4856,10899.0
2023-11-08 10:00:00,150.46,150.46,150.22,150.23,115914.0,145.4953,145.4953,145.2632,145.2729,115914.0
2023-11-08 10:05:00,150.22,150.28,150.15,150.28,4323.0,145.2632,145.3212,145.1955,145.3212,4323.0
2023-11-08 10:10:00,150.28,150.35,150.21,150.25,13239.0,145.3212,145.3889,145.2535,145.2922,13239.0
2023-11-08 10:15:00,150.24,150.3,150.17,150.29,6292.0,145.2825,145.3406,145.2148,145.3309,6292.0
2023-11-08 10:20:00,150.25,150.25,150.15,150.21,11040.0,145.2922,145.2922,145.1955,145.2535,11040.0
2023-11-08 10:25:00,150.25,150.3,150.19,150.28,4729.0,145.2922,145.3406,145.2342,145.3212,4729.0
2023-11-08 10:30:00,150.27,150.28,150.18,150.2,19387.0,145.3115,145.3212,145.2245,145.2439,19387.0
2023-11-08 10:35:00,150.2,150.24,150.16,150.17,18286.0,145.2439,145.2825,145.2052,145.2148,18286.0
2023-11-08 10:40:00,150.18,150.3,150.16,150.24,41889.0,145.2245,145.3406,145.2052,145.2825,41889.0
2023-11-08 10:45:00,150.23,150.24,150.09,150.13,9005.0,145.2729,145.2825,145.1375,145.1762,9005.0
2023-11-08 10:50:00,150.15,150.15,150.05,150.09,9817.0,145.1955,145.1955,145.0988,145.1375,9817.0
2023-11-08 10:55:00,150.05,150.11,150.04,150.1,9491.0,145.0988,145.1568,145.0891,145.1472,9491.0
2023-11-08 11:00:00,150.03,150.12,150.03,150.08,11213.0,145.0795,145.1665,145.0795,145.1278,11213.0
2023-11-08 11:05:00,150.05,150.05,149.99,150.01,9581.0,145.0988,145.0988,145.0408,145.0601,9581.0
2023-11-08 11:10:00,150.02,150.13,150.02,150.07,21809.0,145.0698,145.1762,145.0698,145.1181,21809.0
2023-11-08 11:15:00,150.06,150.17,150.06,150.12,19512.0,145.1085,145.2148,145.1085,145.1665,19512.0
2023-11-08 11:20:00,150.06,150.07,149.9,149.9,8439.0,145.1085,145.1181,144.9538,144.9538,8439.0
2023-11-08 11:25:00,149.88,149.99,149.87,149.97,13023.0,144.9344,145.0408,144.9247,145.0214,13023.0
2023-11-08 11:30:00,149.94,150.02,149.9,149.95,51776.0,144.9924,145.0698,144.9538,145.0021,51776.0
2023-11-08 11:35:00,149.99,150.01,149.88,149.88,13629.0,145.0408,145.0601,144.9344,144.9344,13629.0
2023-11-08 11:40:00,149.9,149.99,149.89,149.99,8953.0,144.9538,145.0408,144.9441,145.0408,8953.0
2023-11-08 11:45:00,150.01,150.01,149.94,149.94,3458.0,145.0601,145.0601,144.9924,144.9924,3458.0
2023-11-08 11:50:00,149.91,149.92,149.81,149.87,27472.0,144.9634,144.9731,144.8667,144.9247,27472.0
2023-11-08 11:55:00,149.81,149.82,149.73,149.75,5780.0,144.8667,144.8764,144.7894,144.8087,5780.0
2023-11-08 12:00:00,149.76,149.77,149.61,149.64,25539.0,144.8184,144.828,144.6733,144.7023,25539.0
2023-11-08 12:05:00,149.64,149.65,149.35,149.43,25624.0,144.7023,144.712,144.4219,144.4993,25624.0
2023-11-08 12:10:00,149.44,149.55,149.44,149.5,7550.0,144.5089,144.6153,144.5089,144.567,7550.0
2023-11-08 12:15:00,149.5,149.56,149.46,149.53,12406.0,144.567,144.625,144.5283,144.596,12406.0
2023-11-08 12:20:00,149.53,149.62,149.53,149.55,21813.0,144.596,144.683,144.596,144.6153,21813.0
2023-11-08 12:25:00,149.53,149.56,149.48,149.53,14995.0,144.596,144.625,144.5476,144.596,14995.0
2023-11-08 12:30:00,149.52,149.53,149.45,149.51,4887.0,144.5863,144.596,144.5186,144.5766,4887.0
2023-11-08 12:35:00,149.53,149.61,149.49,149.6,4994.0,144.596,144.6733,144.5573,144.6637,4994.0
2023-11-08 12:40:00,149.59,149.59,149.52,149.57,24329.0,144.654,144.654,144.5863,144.6346,24329.0
2023-11-08 12:45:00,149.59,149.59,149.54,149.56,3177.0,144.654,144.654,144.6056,144.625,3177.0
2023-11-08 12:50:00,149.55,149.55,149.49,149.51,8624.0,144.6153,144.6153,144.5573,144.5766,8624.0
2023-11-08 12:55:00,149.5,149.6,149.49,149.6,8483.0,144.567,144.6637,144.5573,144.6637,8483.0
2023-11-08 13:00:00,149.6,149.78,149.56,149.76,28648.0,144.6637,144.8377,144.625,144.8184,28648.0
2023-11-08 13:05:00,149.76,149.82,149.75,149.76,12143.0,144.8184,144.8764,144.8087,144.8184,12143.0
2023-11-08 13:10:00,149.74,149.74,149.58,149.59,19228.0,144.799,144.799,144.6443,144.654,19228.0
2023-11-08 13:15:00,149.59,149.6,149.5,149.52,25234.0,144.654,144.6637,144.567,144.5863,25234.0
2023-11-08 13:20:00,149.52,149.63,149.47,149.62,3185.0,144.5863,144.6927,144.5379,144.683,3185.0
2023-11-08 13:25:00,149.62,149.69,149.62,149.68,3844.0,144.683,144.7507,144.683,144.741,3844.0
2023-11-08 13:30:00,149.69,149.75,149.69,149.73,11155.0,144.7507,144.8087,144.7507,144.7894,11155.0
2023-11-08 13:35:00,149.72,149.8,149.72,149.76,15649.0,144.7797,144.8571,144.7797,144.8184,15649.0
2023-11-08 13:40:00,149.75,149.79,149.74,149.78,2154.0,144.8087,144.8474,144.799,144.8377,2154.0
2023-11-08 13:45:00,149.78,149.79,149.72,149.76,4842.0,144.8377,144.8474,144.7797,144.8184,4842.0
2023-11-08 13:50:00,149.74,149.77,149.74,149.75,5431.0,144.799,144.828,144.799,144.8087,5431.0
2023-11-08 13:55:00,149.75,149.77,149.73,149.75,19147.0,144.8087,144.828,144.7894,144.8087,19147.0
2023-11-08 14:00:00,149.75,149.91,149.74,149.87,17712.0,144.8087,144.9634,144.799,144.9247,17712.0
2023-11-08 14:05:00,149.89,149.9,149.85,149.86,11745.0,144.9441,144.9538,144.9054,144.9151,11745.0
2023-11-08 14:10:00,149.86,149.87,149.77,149.78,10850.0,144.9151,144.9247,144.828,144.8377,10850.0
2023-11-08 14:15:00,149.79,149.85,149.78,149.83,20326.0,144.8474,144.9054,144.8377,144.8861,20326.0
2023-11-08 14:20:00,149.81,149.85,149.8,149.83,8499.0,144.8667,144.9054,144.8571,144.8861,8499.0
2023-11-08 14:25:00,149.82,149.85,149.81,149.83,20750.0,144.8764,144.9054,144.8667,144.8861,20750.0
2023-11-08 14:30:00,149.83,149.9,149.72,149.74,31773.0,144.8861,144.9538,144.7797,144.799,31773.0
2023-11-08 14:35:00,149.72,149.81,149.71,149.8,62642.0,144.7797,144.8667,144.77,144.8571,62642.0
2023-11-08 14:40:00,149.81,149.82,149.74,149.81,30740.0,144.8667,144.8764,144.799,144.8667,30740.0
2023-11-08 14:45:00,149.81,149.82,149.78,149.78,11235.0,144.8667,144.8764,144.8377,144.8377,11235.0
2023-11-08 14:50:00,149.8,149.82,149.76,149.82,233555.0,144.8571,144.8764,144.8184,144.8764,233555.0
2023-11-08 14:55:00,149.82,149.84,149.73,149.73,11521.0,144.8764,144.8957,144.7894,144.7894,11521.0
2023-11-08 15:00:00,149.75,149.81,149.71,149.81,11015.0,144.8087,144.8667,144.77,144.8667,11015.0
2023-11-08 15:05:00,149.78,149.81,149.75,149.76,13208.0,144.8377,144.8667,144.8087,144.8184,13208.0
2023-11-08 15:10:00,149.78,149.83,149.74,149.83,35865.0,144.8377,144.8861,144.799,144.8861,35865.0
2023-11-08 15:15:00,149.84,149.9,149.82,149.86,14496.0,144.8957,144.9538,144.8764,144.9151,14496.0
2023-11-08 15:20:00,149.87,149.91,149.86,149.9,37133.0,144.9247,144.9634,144.9151,144.9538,37133.0
2023-11-08 15:25:00,149.88,149.92,149.86,149.87,15673.0,144.9344,144.9731,144.9151,144.9247,15673.0
2023-11-08 15:30:00,149.86,149.86,149.81,149.83,41304.0,144.9151,144.9151,144.8667,144.8861,41304.0
2023-11-08 15:35:00,149.84,149.93,149.83,149.93,21372.0,144.8957,144.9828,144.8861,144.9828,21372.0
2023-11-08 15:40:00,149.94,150.19,149.92,150.12,40878.0,144.9924,145.2342,144.9731,145.1665,40878.0
2023-11-08 15:45:00,150.11,150.12,150.04,150.04,28568.0,145.1568,145.1665,145.0891,145.0891,28568.0
2023-11-08 15:50:00,150.04,150.08,149.96,149.99,31607.0,145.0891,145.1278,145.0118,145.0408,31607.0
2023-11-08 15:55:00,149.99,150.01,149.9,149.96,35796.0,145.0408,145.0601,144.9538,145.0118,35796.0
2023-11-09 09:30:00,150.46,150.58,150.21,150.32,102439.0,145.4953,145.6113,145.2535,145.3599,102439.0
2023-11-09 09:35:00,150.27,150.27,150.13,150.17,18082.0,145.3115,145.3115,145.1762,145.2148,18082.0
2023-11-09 09:40:00,150.19,150.31,150.17,150.28,16393.0,145.2342,145.3502,145.2148,145.3212,16393.0
2023-11-09 09:45:00,150.26,150.26,149.93,150.09,9505.0,145.3019,145.3019,144.9828,145.1375,9505.0
2023-11-09 09:50:00,150.03,150.2,150.03,150.1,3058.0,145.0795,145.2439,145.0795,145.1472,3058.0
2023-11-09 09:55:00,150.1,150.22,150.08,150.19,27526.0,145.1472,145.2632,145.1278,145.2342,27526.0
2023-11-09 10:00:00,150.2,150.29,150.11,150.13,16987.0,145.2439,145.3309,145.1568,145.1762,16987.0
2023-11-09 10:05:00,150.09,150.1,149.86,149.98,10125.0,145.1375,145.1472,144.9151,145.0311,10125.0
2023-11-09 10:10:00,149.98,149.98,149.88,149.93,6734.0,145.0311,145.0311,144.9344,144.9828,6734.0
2023-11-09 10:15:00,149.94,149.96,149.8,149.81,9392.0,144.9924,145.0118,144.8571,144.8667,9392.0
2023-11-09 10:20:00,149.81,149.88,149.8,149.87,181398.0,144.8667,144.9344,144.8571,144.9247,181398.0
2023-11-09 10:25:00,149.84,149.88,149.8,149.88,6236.0,144.8957,144.9344,144.8571,144.9344,6236.0
2023-11-09 10:30:00,149.87,149.87,149.78,149.79,22668.0,144.9247,144.9247,144.8377,144.8474,22668.0
2023-11-09 10:35:00,149.77,149.87,149.74,149.77,17210.0,144.828,144.9247,144.799,144.828,17210.0
2023-11-09 10:40:00,149.77,149.83,149.69,149.81,6053.0,144.828,144.8861,144.7507,144.8667,6053.0
2023-11-09 10:45:00,149.81,149.85,149.74,149.81,23260.0,144.8667,144.9054,144.799,144.8667,23260.0
2023-11-09 10:50:00,149.81,149.93,149.81,149.89,26902.0,144.8667,144.9828,144.8667,144.9441,26902.0
2023-11-09 10:55:00,149.89,149.95,149.87,149.95,618830.0,144.9441,145.0021,144.9247,145.0021,618830.0
2023-11-09 11:00:00,149.98,150.01,149.94,149.96,23230.0,145.0311,145.0601,144.9924,145.0118,23230.0
2023-11-09 11:05:00,149.98,150.12,149.96,150.07,18918.0,145.0311,145.1665,145.0118,145.1181,18918.0
2023-11-09 11:10:00,150.07,150.07,149.99,149.99,45951.0,145.1181,145.1181,145.0408,145.0408,45951.0
2023-11-09 11:15:00,150.0,150.12,150.0,150.06,71052.0,145.0505,145.1665,145.0505,145.1085,71052.0
2023-11-09 11:20:00,150.03,150.04,149.99,150.03,7253.0,145.0795,145.0891,145.0408,145.0795,7253.0
2023-11-09 11:25:00,150.03,150.04,149.98,150.01,9162.0,145.0795,145.0891,145.0311,145.0601,9162.0
2023-11-09 11:30:00,150.0,150.06,149.99,150.03,7659.0,145.0505,145.1085,145.0408,145.0795,7659.0
2023-11-09 11:35:00,150.06,150.06,149.89,149.93,26154.0,145.1085,145.1085,144.9441,144.9828,26154.0
2023-11-09 11:40:00,149.92,149.97,149.91,149.97,49270.0,144.9731,145.0214,144.9634,145.0214,49270.0
2023-11-09 11:45:00,150.01,150.1,149.99,150.06,14627.0,145.0601,145.1472,145.0408,145.1085,14627.0
2023-11-09 11:50:00,150.07,150.11,150.01,150.01,4366.0,145.1181,145.1568,145.0601,145.0601,4366.0
2023-11-09 11:55:00,150.03,150.03,149.93,149.97,31444.0,145.0795,145.0795,144.9828,145.0214,31444.0
2023-11-09 12:00:00,149.98,150.12,149.94,150.12,10755.0,145.0311,145.1665,144.9924,145.1665,10755.0
2023-11-09 12:05:00,150.1,150.11,150.07,150.1,10756.0,145.1472,145.1568,145.1181,145.1472,10756.0
2023-11-09 12:10:00,150.03,150.07,149.99,150.06,7652.0,145.0795,145.1181,145.0408,145.1085,7652.0
2023-11-09 12:15:00,150.06,150.07,150.02,150.06,57062.0,145.1085,145.1181,145.0698,145.1085,57062.0
2023-11-09 12:20:00,150.06,150.08,150.04,150.07,12816.0,145.1085,145.1278,145.0891,145.1181,12816.0
2023-11-09 12:25:00,150.04,150.07,150.02,150.03,5977.0,145.0891,145.1181,145.0698,145.0795,5977.0
2023-11-09 12:30:00,150.06,150.1,150.04,150.05,198502.0,145.1085,145.1472,145.0891,145.0988,198502.0
2023-11-09 12:35:00,150.06,150.08,150.04,150.04,13609.0,145.1085,145.1278,145.0891,145.0891,13609.0
2023-11-09 12:40:00,150.05,150.11,150.02,150.09,7113.0,145.0988,145.1568,145.0698,145.1375,7113.0
2023-11-09 12:45:00,150.15,150.16,150.09,150.13,11528.0,145.1955,145.2052,145.1375,145.1762,11528.0
2023-11-09 12:50:00,150.12,150.17,150.11,150.13,10615.0,145.1665,145.2148,145.1568,145.1762,10615.0
2023-11-09 12:55:00,150.13,150.15,150.09,150.12,12496.0,145.1762,145.1955,145.1375,145.1665,12496.0
2023-11-09 13:00:00,150.12,150.12,149.51,149.67,75021.0,145.1665,145.1665,144.5766,144.7313,75021.0
2023-11-09 13:05:00,149.73,149.77,149.39,149.45,30111.0,144.7894,144.828,144.4606,144.5186,30111.0
2023-11-09 13:10:00,149.44,149.87,149.43,149.85,25801.0,144.5089,144.9247,144.4993,144.9054,25801.0
2023-11-09 13:15:00,149.83,149.83,149.54,149.57,11514.0,144.8861,144.8861,144.6056,144.6346,11514.0
2023-11-09 13:20:00,149.56,149.69,149.5,149.69,13206.0,144.625,144.7507,144.567,144.7507,13206.0
2023-11-09 13:25:00,149.65,149.67,149.55,149.63,12952.0,144.712,144.7313,144.6153,144.6927,12952.0
2023-11-09 13:30:00,149.54,149.54,149.41,149.48,16722.0,144.6056,144.6056,144.4799,144.5476,16722.0
2023-11-09 13:35:00,149.44,149.58,149.44,149.47,8353.0,144.5089,144.6443,144.5089,144.5379,8353.0
2023-11-09 13:40:00,149.43,149.44,149.22,149.3,13213.0,144.4993,144.5089,144.2962,144.3735,13213.0
2023-11-09 13:45:00,149.31,149.33,149.24,149.3,14535.0,144.3832,144.4026,144.3155,144.3735,14535.0
2023-11-09 13:50:00,149.31,149.35,149.22,149.24,11530.0,144.3832,144.4219,144.2962,144.3155,11530.0
2023-11-09 13:55:00,149.24,149.35,149.19,149.25,4970.0,144.3155,144.4219,144.2672,144.3252,4970.0
2023-11-09 14:00:00,149.23,149.23,149.01,149.07,78232.0,144.3059,144.3059,144.0931,144.1511,78232.0
2023-11-09 14:05:00,149.0,149.12,148.96,149.1,24919.0,144.0834,144.1995,144.0448,144.1801,24919.0
2023-11-09 14:10:00,149.06,149.06,148.96,148.96,50016.0,144.1415,144.1415,144.0448,144.0448,50016.0
2023-11-09 14:15:00,148.95,149.0,148.8,148.85,21692.0,144.0351,144.0834,143.89,143.9384,21692.0
2023-11-09 14:20:00,148.87,149.05,148.87,149.04,20593.0,143.9577,144.1318,143.9577,144.1221,20593.0
2023-11-09 14:25:00,149.03,149.17,149.0,149.02,27567.0,144.1125,144.2478,144.0834,144.1028,27567.0
2023-11-09 14:30:00,149.01,149.11,149.0,149.04,13032.0,144.0931,144.1898,144.0834,144.1221,13032.0
2023-11-09 14:35:00,149.05,149.05,148.82,148.91,25312.0,144.1318,144.1318,143.9094,143.9964,25312.0
2023-11-09 14:40:00,148.93,148.93,148.77,148.8,36126.0,144.0158,144.0158,143.861,143.89,36126.0
2023-11-09 14:45:00,148.8,148.95,148.8,148.93,28390.0,143.89,144.0351,143.89,144.0158,28390.0
2023-11-09 14:50:00,148.9,148.9,148.79,148.83,97816.0,143.9867,143.9867,143.8804,143.9191,97816.0
2023-11-09 14:55:00,148.8,148.85,148.77,148.83,39071.0,143.89,143.9384,143.861,143.9191,39071.0
2023-11-09 15:00:00,148.83,148.93,148.76,148.93,78830.0,143.9191,144.0158,143.8514,144.0158,78830.0
2023-11-09 15:05:00,148.9,148.97,148.9,148.97,33570.0,143.9867,144.0544,143.9867,144.0544,33570.0
2023-11-09 15:10:00,148.96,149.03,148.96,149.0,19683.0,144.0448,144.1125,144.0448,144.0834,19683.0
2023-11-09 15:15:00,148.99,148.99,148.89,148.95,40810.0,144.0738,144.0738,143.9771,144.0351,40810.0
2023-11-09 15:20:00,148.95,148.96,148.82,148.83,23334.0,144.0351,144.0448,143.9094,143.9191,23334.0
2023-11-09 15:25:00,148.84,148.9,148.8,148.81,24078.0,143.9287,143.9867,143.89,143.8997,24078.0
2023-11-09 15:30:00,148.81,148.89,148.77,148.85,29103.0,143.8997,143.9771,143.861,143.9384,29103.0
2023-11-09 15:35:00,148.83,148.83,148.71,148.73,53319.0,143.9191,143.9191,143.803,143.8224,53319.0
2023-11-09 15:40:00,148.72,148.81,148.72,148.74,17288.0,143.8127,143.8997,143.8127,143.832,17288.0
2023-11-09 15:45:00,148.75,148.77,148.7,148.72,45101.0,143.8417,143.861,143.7933,143.8127,45101.0
2023-11-09 15:50:00,148.74,148.86,148.71,148.73,62247.0,143.832,143.9481,143.803,143.8224,62247.0
2023-11-09 15:55:00,148.73,148.8,148.67,148.78,111077.0,143.8224,143.89,143.7643,143.8707,111077.0
2023-11-10 09:30:00,149.41,149.59,149.06,149.12,46267.0,144.4799,144.654,144.1415,144.1995,46267.0
2023-11-10 09:35:00,149.1,149.13,148.85,149.11,20855.0,144.1801,144.2092,143.9384,144.1898,20855.0
2023-11-10 09:40:00,149.16,149.26,149.05,149.23,51631.0,144.2382,144.3349,144.1318,144.3059,51631.0
2023-11-10 09:45:00,149.26,149.31,149.16,149.26,20349.0,144.3349,144.3832,144.2382,144.3349,20349.0
2023-11-10 09:50:00,149.27,149.28,149.04,149.19,91947.0,144.3445,144.3542,144.1221,144.2672,91947.0
2023-11-10 09:55:00,149.17,149.18,148.97,149.1,65235.0,144.2478,144.2575,144.0544,144.1801,65235.0
2023-11-10 10:00:00,149.09,149.09,148.88,148.98,27908.0,144.1705,144.1705,143.9674,144.0641,27908.0
2023-11-10 10:05:00,149.0,149.07,148.92,148.96,17710.0,144.0834,144.1511,144.0061,144.0448,17710.0
2023-11-10 10:10:00,148.93,149.04,148.84,148.87,48121.0,144.0158,144.1221,143.9287,143.9577,48121.0
2023-11-10 10:15:00,148.88,148.92,148.81,148.92,36840.0,143.9674,144.0061,143.8997,144.0061,36840.0
2023-11-10 10:20:00,148.92,149.08,148.9,148.95,18881.0,144.0061,144.1608,143.9867,144.0351,18881.0
2023-11-10 10:25:00,148.92,148.98,148.78,148.83,29392.0,144.0061,144.0641,143.8707,143.9191,29392.0
2023-11-10 10:30:00,148.8,148.88,148.73,148.73,6630.0,143.89,143.9674,143.8224,143.8224,6630.0
2023-11-10 10:35:00,148.74,148.8,148.7,148.7,201558.0,143.832,143.89,143.7933,143.7933,201558.0
2023-11-10 10:40:00,148.7,148.71,148.63,148.7,37024.0,143.7933,143.803,143.7257,143.7933,37024.0
2023-11-10 10:45:00,148.69,148.92,148.64,148.85,15720.0,143.7837,144.0061,143.7353,143.9384,15720.0
2023-11-10 10:50:00,148.86,148.89,148.79,148.79,8922.0,143.9481,143.9771,143.8804,143.8804,8922.0
2023-11-10 10:55:00,148.78,148.82,148.74,148.79,3736.0,143.8707,143.9094,143.832,143.8804,3736.0
2023-11-10 11:00:00,148.8,149.01,148.8,149.01,27003.0,143.89,144.0931,143.89,144.0931,27003.0
2023-11-10 11:05:00,149.0,149.17,149.0,149.08,15625.0,144.0834,144.2478,144.0834,144.1608,15625.0
2023-11-10 11:10:00,149.06,149.1,149.02,149.1,10972.0,144.1415,144.1801,144.1028,144.1801,10972.0
2023-11-10 11:15:00,149.12,149.18,149.04,149.06,9799.0,144.1995,144.2575,144.1221,144.1415,9799.0
2023-11-10 11:20:00,149.07,149.12,149.04,149.1,6427.0,144.1511,144.1995,144.1221,144.1801,6427.0
2023-11-10 11:25:00,149.08,149.13,149.06,149.1,7645.0,144.1608,144.2092,144.1415,144.1801,7645.0
2023-11-10 11:30:00,149.12,149.12,149.02,149.06,15409.0,144.1995,144.1995,144.1028,144.1415,15409.0
2023-11-10 11:35:00,149.03,149.09,148.99,149.05,17570.0,144.1125,144.1705,144.0738,144.1318,17570.0
2023-11-10 11:40:00,149.05,149.17,149.05,149.16,17801.0,144.1318,144.2478,144.1318,144.2382,17801.0
2023-11-10 11:45:00,149.15,149.15,149.01,149.01,34298.0,144.2285,144.2285,144.0931,144.0931,34298.0
2023-11-10 11:50:00,149.0,149.11,149.0,149.07,5034.0,144.0834,144.1898,144.0834,144.1511,5034.0
2023-11-10 11:55:00,149.09,149.09,149.03,149.09,15167.0,144.1705,144.1705,144.1125,144.1705,15167.0
2023-11-10 12:00:00,149.09,149.28,149.08,149.21,14648.0,144.1705,144.3542,144.1608,144.2865,14648.0
2023-11-10 12:05:00,149.22,149.28,149.21,149.24,25224.0,144.2962,144.3542,144.2865,144.3155,25224.0
2023-11-10 12:10:00,149.27,149.27,149.16,149.18,10807.0,144.3445,144.3445,144.2382,144.2575,10807.0
2023-11-10 12:15:00,149.18,149.2,149.17,149.2,2711.0,144.2575,144.2768,144.2478,144.2768,2711.0
2023-11-10 12:20:00,149.19,149.24,149.18,149.23,8173.0,144.2672,144.3155,144.2575,144.3059,8173.0
2023-11-10 12:25:00,149.23,149.24,149.21,149.23,4388.0,144.3059,144.3155,144.2865,144.3059,4388.0
2023-11-10 12:30:00,149.24,149.5,149.23,149.5,19833.0,144.3155,144.567,144.3059,144.567,19833.0
2023-11-10 12:35:00,149.51,149.65,149.49,149.63,12775.0,144.5766,144.712,144.5573,144.6927,12775.0
2023-11-10 12:40:00,149.63,149.63,149.55,149.6,16411.0,144.6927,144.6927,144.6153,144.6637,16411.0
2023-11-10 12:45:00,149.59,149.61,149.55,149.57,10994.0,144.654,144.6733,144.6153,144.6346,10994.0
2023-11-10 12:50:00,149.58,149.79,149.56,149.78,22767.0,144.6443,144.8474,144.625,144.8377,22767.0
2023-11-10 12:55:00,149.8,149.8,149.68,149.75,26529.0,144.8571,144.8571,144.741,144.8087,26529.0
2023-11-10 13:00:00,149.75,149.78,149.72,149.76,22219.0,144.8087,144.8377,144.7797,144.8184,22219.0
2023-11-10 13:05:00,149.75,149.76,149.67,149.68,33531.0,144.8087,144.8184,144.7313,144.741,33531.0
2023-11-10 13:10:00,149.69,149.72,149.63,149.67,21601.0,144.7507,144.7797,144.6927,144.7313,21601.0
2023-11-10 13:15:00,149.62,149.66,149.59,149.66,11269.0,144.683,144.7217,144.654,144.7217,11269.0
2023-11-10 13:20:00,149.67,149.79,149.67,149.78,26704.0,144.7313,144.8474,144.7313,144.8377,26704.0
2023-11-10 13:25:00,149.78,149.93,149.78,149.82,18997.0,144.8377,144.9828,144.8377,144.8764,18997.0
2023-11-10 13:30:00,149.83,149.95,149.82,149.91,20418.0,144.8861,145.0021,144.8764,144.9634,20418.0
2023-11-10 13:35:00,149.91,149.94,149.87,149.94,8513.0,144.9634,144.9924,144.9247,144.9924,8513.0
2023-11-10 13:40:00,149.96,150.05,149.96,150.0,24199.0,145.0118,145.0988,145.0118,145.0505,24199.0
2023-11-10 13:45:00,150.0,150.04,149.98,150.01,14159.0,145.0505,145.0891,145.0311,145.0601,14159.0
2023-11-10 13:50:00,150.0,150.02,149.92,149.94,55356.0,145.0505,145.0698,144.9731,144.9924,55356.0
2023-11-10 13:55:00,149.93,149.98,149.91,149.97,21488.0,144.9828,145.0311,144.9634,145.0214,21488.0
2023-11-10 14:00:00,149.98,150.01,149.96,149.96,13814.0,145.0311,145.0601,145.0118,145.0118,13814.0
2023-11-10 14:05:00,149.95,150.0,149.93,149.99,12304.0,145.0021,145.0505,144.9828,145.0408,12304.0
2023-11-10 14:10:00,149.99,150.13,149.99,150.09,14655.0,145.0408,145.1762,145.0408,145.1375,14655.0
2023-11-10 14:15:00,150.1,150.13,150.04,150.06,73614.0,145.1472,145.1762,145.0891,145.1085,73614.0
2023-11-10 14:20:00,150.06,150.11,150.03,150.05,8314.0,145.1085,145.1568,145.0795,145.0988,8314.0
2023-11-10 14:25:00,150.04,150.06,150.01,150.04,21457.0,145.0891,145.1085,145.0601,145.0891,21457.0
2023-11-10 14:30:00,150.06,150.08,150.02,150.03,17021.0,145.1085,145.1278,145.0698,145.0795,17021.0
2023-11-10 14:35:00,150.04,150.05,149.98,150.02,15967.0,145.0891,145.0988,145.0311,145.0698,15967.0
2023-11-10 14:40:00,150.03,150.04,150.0,150.03,23706.0,145.0795,145.0891,145.0505,145.0795,23706.0
2023-11-10 14:45:00,150.02,150.06,150.01,150.03,31683.0,145.0698,145.1085,145.0601,145.0795,31683.0
2023-11-10 14:50:00,150.06,150.09,149.99,150.03,10648.0,145.1085,145.1375,145.0408,145.0795,10648.0
2023-11-10 14:55:00,150.03,150.03,149.96,149.99,42913.0,145.0795,145.0795,145.0118,145.0408,42913.0
2023-11-10 15:00:00,149.99,150.06,149.97,150.02,13792.0,145.0408,145.1085,145.0214,145.0698,13792.0
2023-11-10 15:05:00,150.03,150.09,150.01,150.09,72841.0,145.0795,145.1375,145.0601,145.1375,72841.0
2023-11-10 15:10:00,150.06,150.1,150.06,150.08,5808.0,145.1085,145.1472,145.1085,145.1278,5808.0
2023-11-10 15:15:00,150.06,150.17,149.98,150.17,18837.0,145.1085,145.2148,145.0311,145.2148,18837.0
2023-11-10 15:20:00,150.17,150.17,150.09,150.15,22738.0,145.2148,145.2148,145.1375,145.1955,22738.0
2023-11-10 15:25:00,150.15,150.26,150.13,150.26,58423.0,145.1955,145.3019,145.1762,145.3019,58423.0
2023-11-10 15:30:00,150.26,150.29,150.23,150.27,11227.0,145.3019,145.3309,145.2729,145.3115,11227.0
2023-11-10 15:35:00,150.27,150.35,150.23,150.25,48076.0,145.3115,145.3889,145.2729,145.2922,48076.0
2023-11-10 15:40:00,150.26,150.33,150.23,150.31,47185.0,145.3019,145.3696,145.2729,145.3502,47185.0
2023-11-10 15:45:00,150.31,150.43,150.27,150.33,18415.0,145.3502,145.4663,145.3115,145.3696,18415.0
2023-11-10 15:50:00,150.31,150.41,150.3,150.34,39716.0,145.3502,145.4469,145.3406,145.3792,39716.0
2023-11-10 15:55:00,150.32,150.34,150.26,150.31,31475.0,145.3599,145.3792,145.3019,145.3502,31475.0
2023-11-13 09:30:00,150.13,150.15,149.76,149.76,60324.0,145.1762,145.1955,144.8184,144.8184,60324.0
2023-11-13 09:35:00,149.71,149.91,149.69,149.88,24562.0,144.77,144.9634,144.7507,144.9344,24562.0
2023-11-13 09:40:00,149.94,150.05,149.91,150.04,11834.0,144.9924,145.0988,144.9634,145.0891,11834.0
2023-11-13 09:45:00,150.02,150.11,149.98,150.06,15841.0,145.0698,145.1568,145.0311,145.1085,15841.0
2023-11-13 09:50:00,150.06,150.17,150.0,150.03,17795.0,145.1085,145.2148,145.0505,145.0795,17795.0
2023-11-13 09:55:00,150.04,150.05,149.92,149.99,15810.0,145.0891,145.0988,144.9731,145.0408,15810.0
2023-11-13 10:00:00,149.97,149.97,149.82,149.89,29064.0,145.0214,145.0214,144.8764,144.9441,29064.0
2023-11-13 10:05:00,149.91,149.98,149.8,149.87,37899.0,144.9634,145.0311,144.8571,144.9247,37899.0
2023-11-13 10:10:00,149.85,149.93,149.68,149.92,58669.0,144.9054,144.9828,144.741,144.9731,58669.0
2023-11-13 10:15:00,149.89,149.94,149.83,149.91,9161.0,144.9441,144.9924,144.8861,144.9634,9161.0
2023-11-13 10:20:00,149.91,149.95,149.84,149.84,17496.0,144.9634,145.0021,144.8957,144.8957,17496.0
2023-11-13 10:25:00,149.81,149.9,149.81,149.87,51468.0,144.8667,144.9538,144.8667,144.9247,51468.0
2023-11-13 10:30:00,149.87,149.98,149.83,149.93,46001.0,144.9247,145.0311,144.8861,144.9828,46001.0
2023-11-13 10:35:00,149.91,149.95,149.88,149.91,19359.0,144.9634,145.0021,144.9344,144.9634,19359.0
2023-11-13 10:40:00,149.89,149.95,149.85,149.93,38494.0,144.9441,145.0021,144.9054,144.9828,38494.0
2023-11-13 10:45:00,149.94,150.01,149.89,149.94,22034.0,144.9924,145.0601,144.9441,144.9924,22034.0
2023-11-13 10:50:00,149.94,150.11,149.94,150.05,19367.0,144.9924,145.1568,144.9924,145.0988,19367.0
2023-11-13 10:55:00,150.06,150.09,150.0,150.03,31464.0,145.1085,145.1375,145.0505,145.0795,31464.0
2023-11-13 11:00:00,150.03,150.07,149.98,150.02,18132.0,145.0795,145.1181,145.0311,145.0698,18132.0
2023-11-13 11:05:00,150.02,150.06,149.96,149.98,120997.0,145.0698,145.1085,145.0118,145.0311,120997.0
2023-11-13 11:10:00,150.0,150.07,149.98,150.07,10987.0,145.0505,145.1181,145.0311,145.1181,10987.0
2023-11-13 11:15:00,150.07,150.08,149.93,150.03,123597.0,145.1181,145.1278,144.9828,145.0795,123597.0
2023-11-13 11:20:00,150.03,150.22,149.98,150.14,462806.0,145.0795,145.2632,145.0311,145.1858,462806.0
2023-11-13 11:25:00,150.15,150.25,150.14,150.25,11442.0,145.1955,145.2922,145.1858,145.2922,11442.0
2023-11-13 11:30:00,150.25,150.32,150.22,150.28,16966.0,145.2922,145.3599,145.2632,145.3212,16966.0
2023-11-13 11:35:00,150.28,150.29,150.17,150.19,70354.0,145.3212,145.3309,145.2148,145.2342,70354.0
2023-11-13 11:40:00,150.19,150.36,150.19,150.36,85550.0,145.2342,145.3986,145.2342,145.3986,85550.0
2023-11-13 11:45:00,150.4,150.57,150.4,150.46,8538.0,145.4373,145.6016,145.4373,145.4953,8538.0
2023-11-13 11:50:00,150.49,150.53,150.46,150.51,40691.0,145.5243,145.563,145.4953,145.5436,40691.0
2023-11-13 11:55:00,150.52,150.56,150.49,150.51,32635.0,145.5533,145.592,145.5243,145.5436,32635.0
2023-11-13 12:00:00,150.53,150.55,150.49,150.53,40630.0,145.563,145.5823,145.5243,145.563,40630.0
2023-11-13 12:05:00,150.52,150.53,150.42,150.44,97802.0,145.5533,145.563,145.4566,145.4759,97802.0
2023-11-13 12:10:00,150.46,150.51,150.3,150.41,48130.0,145.4953,145.5436,145.3406,145.4469,48130.0
2023-11-13 12:15:00,150.4,150.41,150.36,150.4,5124.0,145.4373,145.4469,145.3986,145.4373,5124.0
2023-11-13 12:20:00,150.41,150.54,150.38,150.54,34592.0,145.4469,145.5726,145.4179,145.5726,34592.0
2023-11-13 12:25:00,150.53,150.53,150.42,150.45,11989.0,145.563,145.563,145.4566,145.4856,11989.0
2023-11-13 12:30:00,150.45,150.45,150.32,150.35,4862.0,145.4856,145.4856,145.3599,145.3889,4862.0
2023-11-13 12:35:00,150.37,150.39,150.33,150.35,10971.0,145.4082,145.4276,145.3696,145.3889,10971.0
2023-11-13 12:40:00,150.34,150.38,150.31,150.31,19117.0,145.3792,145.4179,145.3502,145.3502,19117.0
2023-11-13 12:45:00,150.3,150.31,150.18,150.2,39257.0,145.3406,145.3502,145.2245,145.2439,39257.0
2023-11-13 12:50:00,150.21,150.25,150.2,150.23,1860.0,145.2535,145.2922,145.2439,145.2729,1860.0
2023-11-13 12:55:00,150.19,150.27,150.19,150.26,1764.0,145.2342,145.3115,145.2342,145.3019,1764.0
2023-11-13 13:00:00,150.29,150.31,150.24,150.25,4873.0,145.3309,145.3502,145.2825,145.2922,4873.0
2023-11-13 13:05:00,150.26,150.26,150.13,150.14,15904.0,145.3019,145.3019,145.1762,145.1858,15904.0
2023-11-13 13:10:00,150.13,150.26,150.13,150.24,14251.0,145.1762,145.3019,145.1762,145.2825,14251.0
2023-11-13 13:15:00,150.24,150.32,150.24,150.29,14950.0,145.2825,145.3599,145.2825,145.3309,14950.0
2023-11-13 13:20:00,150.26,150.29,150.18,150.28,16285.0,145.3019,145.3309,145.2245,145.3212,16285.0
2023-11-13 13:25:00,150.26,150.26,150.14,150.14,4154.0,145.3019,145.3019,145.1858,145.1858,4154.0
2023-11-13 13:30:00,150.14,150.14,150.06,150.06,19202.0,145.1858,145.1858,145.1085,145.1085,19202.0
2023-11-13 13:35:00,150.08,150.2,150.07,150.2,14431.0,145.1278,145.2439,145.1181,145.2439,14431.0
2023-11-13 13:40:00,150.19,150.35,150.17,150.33,26228.0,145.2342,145.3889,145.2148,145.3696,26228.0
2023-11-13 13:45:00,150.34,150.38,150.33,150.35,32458.0,145.3792,145.4179,145.3696,145.3889,32458.0
2023-11-13 13:50:00,150.36,150.37,150.25,150.25,12600.0,145.3986,145.4082,145.2922,145.2922,12600.0
2023-11-13 13:55:00,150.25,150.25,150.19,150.22,15723.0,145.2922,145.2922,145.2342,145.2632,15723.0
2023-11-13 14:00:00,150.2,150.24,150.19,150.23,13700.0,145.2439,145.2825,145.2342,145.2729,13700.0
2023-11-13 14:05:00,150.21,150.28,150.18,150.28,3330.0,145.2535,145.3212,145.2245,145.3212,3330.0
2023-11-13 14:10:00,150.26,150.27,150.22,150.23,12113.0,145.3019,145.3115,145.2632,145.2729,12113.0
2023-11-13 14:15:00,150.22,150.22,150.14,150.16,133571.0,145.2632,145.2632,145.1858,145.2052,133571.0
2023-11-13 14:20:00,150.16,150.21,150.11,150.2,12734.0,145.2052,145.2535,145.1568,145.2439,12734.0
2023-11-13 14:25:00,150.2,150.25,150.19,150.25,11830.0,145.2439,145.2922,145.2342,145.2922,11830.0
2023-11-13 14:30:00,150.25,150.29,150.23,150.27,111601.0,145.2922,145.3309,145.2729,145.3115,111601.0
2023-11-13 14:35:00,150.28,150.38,150.26,150.35,45581.0,145.3212,145.4179,145.3019,145.3889,45581.0
2023-11-13 14:40:00,150.33,150.36,150.31,150.33,7531.0,145.3696,145.3986,145.3502,145.3696,7531.0
2023-11-13 14:45:00,150.33,150.36,150.32,150.33,13266.0,145.3696,145.3986,145.3599,145.3696,13266.0
2023-11-13 14:50:00,150.32,150.33,150.18,150.19,27878.0,145.3599,145.3696,145.2245,145.2342,27878.0
2023-11-13 14:55:00,150.19,150.24,150.18,150.19,80041.0,145.2342,145.2825,145.2245,145.2342,80041.0
2023-11-13 15:00:00,150.18,150.23,150.13,150.23,15409.0,145.2245,145.2729,145.1762,145.2729,15409.0
2023-11-13 15:05:00,150.22,150.25,150.18,150.24,26120.0,145.2632,145.2922,145.2245,145.2825,26120.0
2023-11-13 15:10:00,150.24,150.3,150.21,150.3,39158.0,145.2825,145.3406,145.2535,145.3406,39158.0
2023-11-13 15:15:00,150.28,150.3,150.23,150.29,123296.0,145.3212,145.3406,145.2729,145.3309,123296.0
2023-11-13 15:20:00,150.29,150.33,150.29,150.33,18897.0,145.3309,145.3696,145.3309,145.3696,18897.0
2023-11-13 15:25:00,150.34,150.36,150.32,150.32,9680.0,145.3792,145.3986,145.3599,145.3599,9680.0
2023-11-13 15:30:00,150.31,150.36,150.27,150.32,8810.0,145.3502,145.3986,145.3115,145.3599,8810.0
2023-11-13 15:35:00,150.32,150.35,150.28,150.31,15921.0,145.3599,145.3889,145.3212,145.3502,15921.0
2023-11-13 15:40:00,150.31,150.32,150.26,150.27,42472.0,145.3502,145.3599,145.3019,145.3115,42472.0
2023-11-13 15:45:00,150.26,150.31,150.24,150.3,37003.0,145.3019,145.3502,145.2825,145.3406,37003.0
2023-11-13 15:50:00,150.3,150.3,150.13,150.22,55739.0,145.3406,145.3406,145.1762,145.2632,55739.0
2023-11-13 15:55:00,150.21,150.23,150.19,150.23,118809.0,145.2535,145.2729,145.2342,145.2729,118809.0
2023-11-14 09:30:00,152.29,152.72,151.9,152.62,228258.0,147.2649,147.6807,146.8878,147.584,228258.0
2023-11-14 09:35:00,152.66,152.68,152.33,152.62,53092.0,147.6227,147.642,147.3036,147.584,53092.0
2023-11-14 09:40:00,152.63,152.72,152.57,152.63,58368.0,147.5937,147.6807,147.5356,147.5937,58368.0
2023-11-14 09:45:00,152.67,153.01,152.66,152.91,17125.0,147.6323,147.9611,147.6227,147.8644,17125.0
2023-11-14 09:50:00,152.88,152.95,152.81,152.95,79271.0,147.8354,147.9031,147.7677,147.9031,79271.0
2023-11-14 09:55:00,152.93,153.05,152.92,153.04,39818.0,147.8838,147.9998,147.8741,147.9901,39818.0
2023-11-14 10:00:00,153.03,153.19,153.0,153.18,32756.0,147.9805,148.1352,147.9515,148.1255,32756.0
2023-11-14 10:05:00,153.17,153.17,152.88,153.09,30162.0,148.1159,148.1159,147.8354,148.0385,30162.0
2023-11-14 10:10:00,153.08,153.22,153.07,153.16,50384.0,148.0288,148.1642,148.0192,148.1062,50384.0
2023-11-14 10:15:00,153.15,153.26,153.14,153.25,34353.0,148.0965,148.2029,148.0868,148.1932,34353.0
2023-11-14 10:20:00,153.24,153.41,153.2,153.39,137393.0,148.1835,148.3479,148.1449,148.3286,137393.0
2023-11-14 10:25:00,153.4,153.48,153.36,153.45,28726.0,148.3383,148.4156,148.2996,148.3866,28726.0
2023-11-14 10:30:00,153.44,153.55,153.4,153.52,22022.0,148.3769,148.4833,148.3383,148.4543,22022.0
2023-11-14 10:35:00,153.54,153.6,153.5,153.59,27751.0,148.4736,148.5317,148.435,148.522,27751.0
2023-11-14 10:40:00,153.58,153.62,153.54,153.6,19354.0,148.5123,148.551,148.4736,148.5317,19354.0
2023-11-14 10:45:00,153.59,153.75,153.59,153.65,51899.0,148.522,148.6767,148.522,148.58,51899.0
2023-11-14 10:50:00,153.66,153.75,153.66,153.75,13117.0,148.5897,148.6767,148.5897,148.6767,13117.0
2023-11-14 10:55:00,153.75,153.78,153.7,153.78,18772.0,148.6767,148.7057,148.6284,148.7057,18772.0
2023-11-14 11:00:00,153.78,153.88,153.77,153.88,11311.0,148.7057,148.8024,148.6961,148.8024,11311.0
2023-11-14 11:05:00,153.87,153.88,153.83,153.86,16076.0,148.7928,148.8024,148.7541,148.7831,16076.0
2023-11-14 11:10:00,153.86,154.01,153.86,153.99,20141.0,148.7831,148.9281,148.7831,148.9088,20141.0
2023-11-14 11:15:00,153.97,154.02,153.91,153.92,17018.0,148.8895,148.9378,148.8314,148.8411,17018.0
2023-11-14 11:20:00,153.95,153.99,153.9,153.98,14070.0,148.8701,148.9088,148.8218,148.8991,14070.0
2023-11-14 11:25:00,153.97,154.07,153.96,154.06,5223.0,148.8895,148.9862,148.8798,148.9765,5223.0
2023-11-14 11:30:00,154.06,154.08,154.01,154.08,21040.0,148.9765,148.9958,148.9281,148.9958,21040.0
2023-11-14 11:35:00,154.06,154.08,153.95,153.96,143532.0,148.9765,148.9958,148.8701,148.8798,143532.0
2023-11-14 11:40:00,153.94,154.0,153.94,154.0,9829.0,148.8604,148.9185,148.8604,148.9185,9829.0
2023-11-14 11:45:00,154.01,154.08,153.88,153.91,30512.0,148.9281,148.9958,148.8024,148.8314,30512.0
2023-11-14 11:50:00,153.91,153.94,153.82,153.91,24143.0,148.8314,148.8604,148.7444,148.8314,24143.0
2023-11-14 11:55:00,153.88,153.88,153.72,153.74,15799.0,148.8024,148.8024,148.6477,148.667,15799.0
2023-11-14 12:00:00,153.71,153.78,153.7,153.72,9744.0,148.638,148.7057,148.6284,148.6477,9744.0
2023-11-14 12:05:00,153.72,153.73,153.52,153.53,52222.0,148.6477,148.6574,148.4543,148.464,52222.0
2023-11-14 12:10:00,153.55,153.62,153.51,153.57,17767.0,148.4833,148.551,148.4446,148.5027,17767.0
2023-11-14 12:15:00,153.57,153.58,153.5,153.52,11222.0,148.5027,148.5123,148.435,148.4543,11222.0
2023-11-14 12:20:00,153.46,153.46,153.37,153.41,14924.0,148.3963,148.3963,148.3093,148.3479,14924.0
2023-11-14 12:25:00,153.42,153.54,153.4,153.53,13355.0,148.3576,148.4736,148.3383,148.464,13355.0
2023-11-14 12:30:00,153.49,153.58,153.49,153.55,12463.0,148.4253,148.5123,148.4253,148.4833,12463.0
2023-11-14 12:35:00,153.55,153.6,153.49,153.6,10702.0,148.4833,148.5317,148.4253,148.5317,10702.0
2023-11-14 12:40:00,153.59,153.59,153.45,153.52,30930.0,148.522,148.522,148.3866,148.4543,30930.0
2023-11-14 12:45:00,153.5,153.57,153.5,153.56,6732.0,148.435,148.5027,148.435,148.493,6732.0
2023-11-14 12:50:00,153.57,153.59,153.51,153.57,8583.0,148.5027,148.522,148.4446,148.5027,8583.0
2023-11-14 12:55:00,153.56,153.57,153.51,153.54,10300.0,148.493,148.5027,148.4446,148.4736,10300.0
2023-11-14 13:00:00,153.54,153.58,153.5,153.58,7526.0,148.4736,148.5123,148.435,148.5123,7526.0
2023-11-14 13:05:00,153.55,153.59,153.54,153.56,5961.0,148.4833,148.522,148.4736,148.493,5961.0
2023-11-14 13:10:00,153.53,153.53,153.45,153.48,9151.0,148.464,148.464,148.3866,148.4156,9151.0
2023-11-14 13:15:00,153.44,153.48,153.41,153.44,13828.0,148.3769,148.4156,148.3479,148.3769,13828.0
2023-11-14 13:20:00,153.43,153.48,153.41,153.48,11300.0,148.3673,148.4156,148.3479,148.4156,11300.0
2023-11-14 13:25:00,153.48,153.54,153.47,153.53,16432.0,148.4156,148.4736,148.406,148.464,16432.0
2023-11-14 13:30:00,153.54,153.65,153.54,153.59,25294.0,148.4736,148.58,148.4736,148.522,25294.0
2023-11-14 13:35:00,153.56,153.64,153.5,153.63,21284.0,148.493,148.5703,148.435,148.5607,21284.0
2023-11-14 13:40:00,153.63,153.66,153.55,153.55,17593.0,148.5607,148.5897,148.4833,148.4833,17593.0
2023-11-14 13:45:00,153.57,153.6,153.53,153.6,4732.0,148.5027,148.5317,148.464,148.5317,4732.0
2023-11-14 13:50:00,153.65,153.65,153.53,153.54,9733.0,148.58,148.58,148.464,148.4736,9733.0
2023-11-14 13:55:00,153.53,153.58,153.45,153.45,29715.0,148.464,148.5123,148.3866,148.3866,29715.0
2023-11-14 14:00:00,153.44,153.49,153.4,153.47,6467.0,148.3769,148.4253,148.3383,148.406,6467.0
2023-11-14 14:05:00,153.44,153.48,153.34,153.4,13631.0,148.3769,148.4156,148.2802,148.3383,13631.0
2023-11-14 14:10:00,153.37,153.46,153.26,153.45,55838.0,148.3093,148.3963,148.2029,148.3866,55838.0
2023-11-14 14:15:00,153.46,153.46,153.39,153.41,4466.0,148.3963,148.3963,148.3286,148.3479,4466.0
2023-11-14 14:20:00,153.4,153.44,153.37,153.44,23527.0,148.3383,148.3769,148.3093,148.3769,23527.0
2023-11-14 14:25:00,153.43,153.52,153.42,153.52,6592.0,148.3673,148.4543,148.3576,148.4543,6592.0
2023-11-14 14:30:00,153.52,153.65,153.52,153.65,163304.0,148.4543,148.58,148.4543,148.58,163304.0
2023-11-14 14:35:00,153.6,153.64,153.59,153.64,7902.0,148.5317,148.5703,148.522,148.5703,7902.0
2023-11-14 14:40:00,153.66,153.67,153.64,153.66,23373.0,148.5897,148.5994,148.5703,148.5897,23373.0
2023-11-14 14:45:00,153.68,153.72,153.65,153.69,49549.0,148.609,148.6477,148.58,148.6187,49549.0
2023-11-14 14:50:00,153.69,153.74,153.68,153.7,17188.0,148.6187,148.667,148.609,148.6284,17188.0
2023-11-14 14:55:00,153.69,153.76,153.68,153.75,111478.0,148.6187,148.6864,148.609,148.6767,111478.0
2023-11-14 15:00:00,153.76,153.77,153.69,153.75,10653.0,148.6864,148.6961,148.6187,148.6767,10653.0
2023-11-14 15:05:00,153.75,153.92,153.75,153.91,12885.0,148.6767,148.8411,148.6767,148.8314,12885.0
2023-11-14 15:10:00,153.9,153.96,153.88,153.94,27518.0,148.8218,148.8798,148.8024,148.8604,27518.0
2023-11-14 15:15:00,153.95,153.98,153.92,153.96,15069.0,148.8701,148.8991,148.8411,148.8798,15069.0
2023-11-14 15:20:00,153.95,153.98,153.91,153.91,20079.0,148.8701,148.8991,148.8314,148.8314,20079.0
2023-11-14 15:25:00,153.9,153.96,153.87,153.96,20281.0,148.8218,148.8798,148.7928,148.8798,20281.0
2023-11-14 15:30:00,153.95,153.98,153.9,153.91,43591.0,148.8701,148.8991,148.8218,148.8314,43591.0
2023-11-14 15:35:00,153.91,153.94,153.82,153.87,35929.0,148.8314,148.8604,148.7444,148.7928,35929.0
2023-11-14 15:40:00,153.87,153.91,153.8,153.82,8640.0,148.7928,148.8314,148.7251,148.7444,8640.0
2023-11-14 15:45:00,153.81,153.81,153.68,153.68,30318.0,148.7347,148.7347,148.609,148.609,30318.0
2023-11-14 15:50:00,153.66,153.67,153.47,153.52,37046.0,148.5897,148.5994,148.406,148.4543,37046.0
2023-11-14 15:55:00,153.54,153.64,153.47,153.61,139861.0,148.4736,148.5703,148.406,148.5413,139861.0
2023-11-15 09:30:00,153.84,154.25,153.67,154.15,96068.0,148.7637,149.1602,148.5994,149.0635,96068.0
2023-11-15 09:35:00,154.16,154.31,154.09,154.25,55801.0,149.0732,149.2182,149.0055,149.1602,55801.0
2023-11-15 09:40:00,154.27,154.3,154.12,154.15,40441.0,149.1796,149.2086,149.0345,149.0635,40441.0
2023-11-15 09:45:00,154.16,154.27,154.13,154.23,68630.0,149.0732,149.1796,149.0442,149.1409,68630.0
2023-11-15 09:50:00,154.24,154.28,154.09,154.28,45326.0,149.1505,149.1892,149.0055,149.1892,45326.0
2023-11-15 09:55:00,154.27,154.36,154.21,154.34,25217.0,149.1796,149.2666,149.1215,149.2472,25217.0
2023-11-15 10:00:00,154.37,154.46,154.35,154.46,22774.0,149.2763,149.3633,149.2569,149.3633,22774.0
2023-11-15 10:05:00,154.45,154.61,154.42,154.6,123608.0,149.3536,149.5083,149.3246,149.4987,123608.0
2023-11-15 10:10:00,154.59,154.64,154.52,154.64,27822.0,149.489,149.5373,149.4213,149.5373,27822.0
2023-11-15 10:15:00,154.68,154.82,154.65,154.75,32047.0,149.576,149.7114,149.547,149.6437,32047.0
2023-11-15 10:20:00,154.75,154.83,154.72,154.83,23275.0,149.6437,149.7211,149.6147,149.7211,23275.0
2023-11-15 10:25:00,154.81,154.89,154.77,154.78,40804.0,149.7017,149.7791,149.6631,149.6727,40804.0
2023-11-15 10:30:00,154.8,154.88,154.77,154.85,56766.0,149.6921,149.7694,149.6631,149.7404,56766.0
2023-11-15 10:35:00,154.86,154.92,154.84,154.92,27292.0,149.7501,149.8081,149.7307,149.8081,27292.0
2023-11-15 10:40:00,154.91,154.93,154.88,154.9,10926.0,149.7984,149.8178,149.7694,149.7888,10926.0
2023-11-15 10:45:00,154.91,154.95,154.84,154.89,21964.0,149.7984,149.8371,149.7307,149.7791,21964.0
2023-11-15 10:50:00,154.88,154.9,154.82,154.88,27527.0,149.7694,149.7888,149.7114,149.7694,27527.0
2023-11-15 10:55:00,154.88,154.95,154.87,154.88,24605.0,149.7694,149.8371,149.7598,149.7694,24605.0
2023-11-15 11:00:00,154.89,155.04,154.89,154.99,21606.0,149.7791,149.9241,149.7791,149.8758,21606.0
2023-11-15 11:05:00,154.97,154.99,154.8,154.85,24730.0,149.8565,149.8758,149.6921,149.7404,24730.0
2023-11-15 11:10:00,154.86,154.9,154.67,154.68,12567.0,149.7501,149.7888,149.5664,149.576,12567.0
2023-11-15 11:15:00,154.68,154.71,154.61,154.71,29396.0,149.576,149.605,149.5083,149.605,29396.0
2023-11-15 11:20:00,154.71,154.79,154.67,154.78,14394.0,149.605,149.6824,149.5664,149.6727,14394.0
2023-11-15 11:25:00,154.73,154.73,154.63,154.67,20439.0,149.6244,149.6244,149.5277,149.5664,20439.0
2023-11-15 11:30:00,154.66,154.69,154.56,154.62,7298.0,149.5567,149.5857,149.46,149.518,7298.0
2023-11-15 11:35:00,154.57,154.57,154.37,154.43,17064.0,149.4697,149.4697,149.2763,149.3343,17064.0
2023-11-15 11:40:00,154.41,154.41,154.24,154.26,19742.0,149.3149,149.3149,149.1505,149.1699,19742.0
2023-11-15 11:45:00,154.29,154.5,154.29,154.49,9374.0,149.1989,149.402,149.1989,149.3923,9374.0
2023-11-15 11:50:00,154.47,154.52,154.42,154.49,17336.0,149.373,149.4213,149.3246,149.3923,17336.0
2023-11-15 11:55:00,154.5,154.53,154.46,154.48,14147.0,149.402,149.431,149.3633,149.3826,14147.0
2023-11-15 12:00:00,154.49,154.56,154.46,154.54,37573.0,149.3923,149.46,149.3633,149.4406,37573.0
2023-11-15 12:05:00,154.51,154.54,154.45,154.48,18648.0,149.4116,149.4406,149.3536,149.3826,18648.0
2023-11-15 12:10:00,154.47,154.54,154.41,154.53,12699.0,149.373,149.4406,149.3149,149.431,12699.0
2023-11-15 12:15:00,154.51,154.57,154.48,154.52,17605.0,149.4116,149.4697,149.3826,149.4213,17605.0
2023-11-15 12:20:00,154.52,154.56,154.49,154.51,4918.0,149.4213,149.46,149.3923,149.4116,4918.0
2023-11-15 12:25:00,154.58,154.62,154.53,154.61,19577.0,149.4793,149.518,149.431,149.5083,19577.0
2023-11-15 12:30:00,154.62,154.64,154.54,154.64,67914.0,149.518,149.5373,149.4406,149.5373,67914.0
2023-11-15 12:35:00,154.65,154.69,154.63,154.67,6642.0,149.547,149.5857,149.5277,149.5664,6642.0
2023-11-15 12:40:00,154.67,154.69,154.57,154.59,21275.0,149.5664,149.5857,149.4697,149.489,21275.0
2023-11-15 12:45:00,154.58,154.61,154.56,154.59,5285.0,149.4793,149.5083,149.46,149.489,5285.0
2023-11-15 12:50:00,154.59,154.59,154.51,154.53,22287.0,149.489,149.489,149.4116,149.431,22287.0
2023-11-15 12:55:00,154.54,154.55,154.46,154.5,13297.0,149.4406,149.4503,149.3633,149.402,13297.0
2023-11-15 13:00:00,154.49,154.54,154.44,154.46,7800.0,149.3923,149.4406,149.3439,149.3633,7800.0
2023-11-15 13:05:00,154.45,154.47,154.35,154.39,27475.0,149.3536,149.373,149.2569,149.2956,27475.0
2023-11-15 13:10:00,154.38,154.45,154.36,154.4,20614.0,149.2859,149.3536,149.2666,149.3053,20614.0
2023-11-15 13:15:00,154.37,154.43,154.34,154.43,11980.0,149.2763,149.3343,149.2472,149.3343,11980.0
2023-11-15 13:20:00,154.43,154.49,154.43,154.49,14950.0,149.3343,149.3923,149.3343,149.3923,14950.0
2023-11-15 13:25:00,154.47,154.53,154.45,154.48,41234.0,149.373,149.431,149.3536,149.3826,41234.0
2023-11-15 13:30:00,154.46,154.53,154.43,154.53,5149.0,149.3633,149.431,149.3343,149.431,5149.0
2023-11-15 13:35:00,154.53,154.56,154.52,154.55,7591.0,149.431,149.46,149.4213,149.4503,7591.0
2023-11-15 13:40:00,154.56,154.6,154.53,154.55,12364.0,149.46,149.4987,149.431,149.4503,12364.0
2023-11-15 13:45:00,154.56,154.56,154.52,154.54,15393.0,149.46,149.46,149.4213,149.4406,15393.0
2023-11-15 13:50:00,154.55,154.6,154.53,154.56,15568.0,149.4503,149.4987,149.431,149.46,15568.0
2023-11-15 13:55:00,154.55,154.57,154.51,154.56,19031.0,149.4503,149.4697,149.4116,149.46,19031.0
2023-11-15 14:00:00,154.57,154.67,154.57,154.64,71235.0,149.4697,149.5664,149.4697,149.5373,71235.0
2023-11-15 14:05:00,154.65,154.69,154.63,154.65,28004.0,149.547,149.5857,149.5277,149.547,28004.0
2023-11-15 14:10:00,154.64,154.66,154.59,154.6,29995.0,149.5373,149.5567,149.489,149.4987,29995.0
2023-11-15 14:15:00,154.61,154.61,154.42,154.47,52711.0,149.5083,149.5083,149.3246,149.373,52711.0
2023-11-15 14:20:00,154.45,154.5,154.38,154.49,20490.0,149.3536,149.402,149.2859,149.3923,20490.0
2023-11-15 14:25:00,154.49,154.6,154.49,154.58,62321.0,149.3923,149.4987,149.3923,149.4793,62321.0
2023-11-15 14:30:00,154.59,154.64,154.57,154.63,20347.0,149.489,149.5373,149.4697,149.5277,20347.0
2023-11-15 14:35:00,154.63,154.65,154.6,154.64,48343.0,149.5277,149.547,149.4987,149.5373,48343.0
2023-11-15 14:40:00,154.62,154.65,154.55,154.58,62282.0,149.518,149.547,149.4503,149.4793,62282.0
2023-11-15 14:45:00,154.59,154.59,154.46,154.47,6619.0,149.489,149.489,149.3633,149.373,6619.0
2023-11-15 14:50:00,154.46,154.48,154.42,154.44,73017.0,149.3633,149.3826,149.3246,149.3439,73017.0
2023-11-15 14:55:00,154.45,154.53,154.45,154.52,14076.0,149.3536,149.431,149.3536,149.4213,14076.0
2023-11-15 15:00:00,154.54,154.59,154.48,154.5,28785.0,149.4406,149.489,149.3826,149.402,28785.0
2023-11-15 15:05:00,154.49,154.53,154.46,154.48,57802.0,149.3923,149.431,149.3633,149.3826,57802.0
2023-11-15 15:10:00,154.48,154.56,154.47,154.55,9612.0,149.3826,149.46,149.373,149.4503,9612.0
2023-11-15 15:15:00,154.56,154.6,154.5,154.55,11801.0,149.46,149.4987,149.402,149.4503,11801.0
2023-11-15 15:20:00,154.54,154.55,154.48,154.5,43802.0,149.4406,149.4503,149.3826,149.402,43802.0
2023-11-15 15:25:00,154.49,154.58,154.47,154.58,22600.0,149.3923,149.4793,149.373,149.4793,22600.0
2023-11-15 15:30:00,154.58,154.62,154.55,154.59,14268.0,149.4793,149.518,149.4503,149.489,14268.0
2023-11-15 15:35:00,154.57,154.63,154.57,154.59,33740.0,149.4697,149.5277,149.4697,149.489,33740.0
2023-11-15 15:40:00,154.6,154.61,154.5,154.5,46908.0,149.4987,149.5083,149.402,149.402,46908.0
2023-11-15 15:45:00,154.5,154.5,154.27,154.27,33017.0,149.402,149.402,149.1796,149.1796,33017.0
2023-11-15 15:50:00,154.26,154.33,154.21,154.23,33534.0,149.1699,149.2376,149.1215,149.1409,33534.0
2023-11-15 15:55:00,154.23,154.4,154.21,154.34,214704.0,149.1409,149.3053,149.1215,149.2472,214704.0
2023-11-16 09:30:00,154.05,154.37,154.05,154.35,124118.0,148.9668,149.2763,148.9668,149.2569,124118.0
2023-11-16 09:35:00,154.35,154.35,154.11,154.29,76476.0,149.2569,149.2569,149.0248,149.1989,76476.0
2023-11-16 09:40:00,154.3,154.3,154.11,154.11,36125.0,149.2086,149.2086,149.0248,149.0248,36125.0
2023-11-16 09:45:00,154.14,154.35,154.14,154.22,53407.0,149.0538,149.2569,149.0538,149.1312,53407.0
2023-11-16 09:50:00,154.17,154.19,154.0,154.03,26858.0,149.0829,149.1022,148.9185,148.9475,26858.0
2023-11-16 09:55:00,154.03,154.08,153.94,154.04,29790.0,148.9475,148.9958,148.8604,148.9571,29790.0
2023-11-16 10:00:00,154.04,154.07,153.83,153.83,31404.0,148.9571,148.9862,148.7541,148.7541,31404.0
2023-11-16 10:05:00,153.83,153.96,153.78,153.83,25746.0,148.7541,148.8798,148.7057,148.7541,25746.0
2023-11-16 10:10:00,153.8,153.85,153.73,153.73,25347.0,148.7251,148.7734,148.6574,148.6574,25347.0
2023-11-16 10:15:00,153.71,153.76,153.64,153.66,36462.0,148.638,148.6864,148.5703,148.5897,36462.0
2023-11-16 10:20:00,153.66,153.83,153.63,153.83,43024.0,148.5897,148.7541,148.5607,148.7541,43024.0
2023-11-16 10:25:00,153.84,153.87,153.81,153.83,30356.0,148.7637,148.7928,148.7347,148.7541,30356.0
2023-11-16 10:30:00,153.83,153.94,153.7,153.71,286507.0,148.7541,148.8604,148.6284,148.638,286507.0
2023-11-16 10:35:00,153.69,153.75,153.61,153.75,36191.0,148.6187,148.6767,148.5413,148.6767,36191.0
2023-11-16 10:40:00,153.74,153.74,153.54,153.55,56122.0,148.667,148.667,148.4736,148.4833,56122.0
2023-11-16 10:45:00,153.56,153.7,153.51,153.7,28105.0,148.493,148.6284,148.4446,148.6284,28105.0
2023-11-16 10:50:00,153.69,153.7,153.56,153.59,71154.0,148.6187,148.6284,148.493,148.522,71154.0
2023-11-16 10:55:00,153.58,153.62,153.55,153.58,10573.0,148.5123,148.551,148.4833,148.5123,10573.0
2023-11-16 11:00:00,153.58,153.65,153.53,153.64,25045.0,148.5123,148.58,148.464,148.5703,25045.0
2023-11-16 11:05:00,153.62,153.7,153.54,153.54,24335.0,148.551,148.6284,148.4736,148.4736,24335.0
2023-11-16 11:10:00,153.55,153.58,153.38,153.58,24447.0,148.4833,148.5123,148.3189,148.5123,24447.0
2023-11-16 11:15:00,153.56,153.57,153.36,153.38,51258.0,148.493,148.5027,148.2996,148.3189,51258.0
2023-11-16 11:20:00,153.37,153.42,153.37,153.39,16515.0,148.3093,148.3576,148.3093,148.3286,16515.0
2023-11-16 11:25:00,153.4,153.44,153.36,153.4,30749.0,148.3383,148.3769,148.2996,148.3383,30749.0
2023-11-16 11:30:00,153.41,153.45,153.32,153.44,18940.0,148.3479,148.3866,148.2609,148.3769,18940.0
2023-11-16 11:35:00,153.44,153.44,153.33,153.38,57496.0,148.3769,148.3769,148.2706,148.3189,57496.0
2023-11-16 11:40:00,153.39,153.43,153.27,153.29,28065.0,148.3286,148.3673,148.2126,148.2319,28065.0
2023-11-16 11:45:00,153.28,153.38,153.27,153.35,9364.0,148.2222,148.3189,148.2126,148.2899,9364.0
2023-11-16 11:50:00,153.37,153.37,153.25,153.27,21195.0,148.3093,148.3093,148.1932,148.2126,21195.0
2023-11-16 11:55:00,153.25,153.35,153.25,153.35,14243.0,148.1932,148.2899,148.1932,148.2899,14243.0
2023-11-16 12:00:00,153.36,153.42,153.31,153.34,19432.0,148.2996,148.3576,148.2512,148.2802,19432.0
2023-11-16 12:05:00,153.34,153.39,153.32,153.34,11692.0,148.2802,148.3286,148.2609,148.2802,11692.0
2023-11-16 12:10:00,153.34,153.38,153.32,153.37,60366.0,148.2802,148.3189,148.2609,148.3093,60366.0
2023-11-16 12:15:00,153.37,153.46,153.35,153.43,23491.0,148.3093,148.3963,148.2899,148.3673,23491.0
2023-11-16 12:20:00,153.43,153.45,153.38,153.39,11624.0,148.3673,148.3866,148.3189,148.3286,11624.0
2023-11-16 12:25:00,153.39,153.45,153.36,153.41,50572.0,148.3286,148.3866,148.2996,148.3479,50572.0
2023-11-16 12:30:00,153.42,153.44,153.37,153.41,17352.0,148.3576,148.3769,148.3093,148.3479,17352.0
2023-11-16 12:35:00,153.42,153.49,153.36,153.48,3727.0,148.3576,148.4253,148.2996,148.4156,3727.0
2023-11-16 12:40:00,153.49,153.62,153.48,153.55,25300.0,148.4253,148.551,148.4156,148.4833,25300.0
2023-11-16 12:45:00,153.55,153.59,153.53,153.58,9313.0,148.4833,148.522,148.464,148.5123,9313.0
2023-11-16 12:50:00,153.56,153.57,153.45,153.47,24726.0,148.493,148.5027,148.3866,148.406,24726.0
2023-11-16 12:55:00,153.47,153.53,153.45,153.52,14958.0,148.406,148.464,148.3866,148.4543,14958.0
2023-11-16 13:00:00,153.52,153.55,153.47,153.49,24377.0,148.4543,148.4833,148.406,148.4253,24377.0
2023-11-16 13:05:00,153.47,153.5,153.41,153.44,58196.0,148.406,148.435,148.3479,148.3769,58196.0
2023-11-16 13:10:00,153.45,153.48,153.41,153.47,5430.0,148.3866,148.4156,148.3479,148.406,5430.0
2023-11-16 13:15:00,153.48,153.56,153.46,153.48,9109.0,148.4156,148.493,148.3963,148.4156,9109.0
2023-11-16 13:20:00,153.48,153.51,153.44,153.5,20796.0,148.4156,148.4446,148.3769,148.435,20796.0
2023-11-16 13:25:00,153.51,153.65,153.51,153.57,15957.0,148.4446,148.58,148.4446,148.5027,15957.0
2023-11-16 13:30:00,153.57,153.6,153.47,153.49,15338.0,148.5027,148.5317,148.406,148.4253,15338.0
2023-11-16 13:35:00,153.48,153.6,153.48,153.56,31242.0,148.4156,148.5317,148.4156,148.493,31242.0
2023-11-16 13:40:00,153.56,153.56,153.45,153.47,79552.0,148.493,148.493,148.3866,148.406,79552.0
2023-11-16 13:45:00,153.46,153.46,153.33,153.34,36586.0,148.3963,148.3963,148.2706,148.2802,36586.0
2023-11-16 13:50:00,153.35,153.44,153.35,153.42,13741.0,148.2899,148.3769,148.2899,148.3576,13741.0
2023-11-16 13:55:00,153.44,153.47,153.38,153.46,8282.0,148.3769,148.406,148.3189,148.3963,8282.0
2023-11-16 14:00:00,153.46,153.54,153.45,153.53,18837.0,148.3963,148.4736,148.3866,148.464,18837.0
2023-11-16 14:05:00,153.53,153.6,153.53,153.55,12250.0,148.464,148.5317,148.464,148.4833,12250.0
2023-11-16 14:10:00,153.55,153.55,153.45,153.45,10169.0,148.4833,148.4833,148.3866,148.3866,10169.0
2023-11-16 14:15:00,153.48,153.51,153.46,153.51,10815.0,148.4156,148.4446,148.3963,148.4446,10815.0
2023-11-16 14:20:00,153.49,153.51,153.45,153.48,9591.0,148.4253,148.4446,148.3866,148.4156,9591.0
2023-11-16 14:25:00,153.47,153.49,153.4,153.44,11855.0,148.406,148.4253,148.3383,148.3769,11855.0
2023-11-16 14:30:00,153.43,153.52,153.42,153.51,13766.0,148.3673,148.4543,148.3576,148.4446,13766.0
2023-11-16 14:35:00,153.5,153.62,153.49,153.56,12128.0,148.435,148.551,148.4253,148.493,12128.0
2023-11-16 14:40:00,153.56,153.66,153.56,153.66,38263.0,148.493,148.5897,148.493,148.5897,38263.0
2023-11-16 14:45:00,153.67,153.73,153.66,153.71,8834.0,148.5994,148.6574,148.5897,148.638,8834.0
2023-11-16 14:50:00,153.72,153.73,153.56,153.56,32983.0,148.6477,148.6574,148.493,148.493,32983.0
2023-11-16 14:55:00,153.59,153.72,153.56,153.68,28896.0,148.522,148.6477,148.493,148.609,28896.0
2023-11-16 15:00:00,153.68,153.7,153.63,153.68,94557.0,148.609,148.6284,148.5607,148.609,94557.0
2023-11-16 15:05:00,153.67,153.71,153.66,153.69,31494.0,148.5994,148.638,148.5897,148.6187,31494.0
2023-11-16 15:10:00,153.7,153.75,153.65,153.7,137166.0,148.6284,148.6767,148.58,148.6284,137166.0
2023-11-16 15:15:00,153.69,153.78,153.68,153.73,37561.0,148.6187,148.7057,148.609,148.6574,37561.0
2023-11-16 15:20:00,153.74,153.79,153.68,153.74,42242.0,148.667,148.7154,148.609,148.667,42242.0
2023-11-16 15:25:00,153.75,153.77,153.73,153.74,26297.0,148.6767,148.6961,148.6574,148.667,26297.0
2023-11-16 15:30:00,153.75,153.78,153.68,153.76,35911.0,148.6767,148.7057,148.609,148.6864,35911.0
2023-11-16 15:35:00,153.76,153.79,153.69,153.75,13926.0,148.6864,148.7154,148.6187,148.6767,13926.0
2023-11-16 15:40:00,153.75,153.78,153.7,153.78,21129.0,148.6767,148.7057,148.6284,148.7057,21129.0
2023-11-16 15:45:00,153.79,153.84,153.74,153.79,43439.0,148.7154,148.7637,148.667,148.7154,43439.0
2023-11-16 15:50:00,153.81,153.83,153.72,153.74,37094.0,148.7347,148.7541,148.6477,148.667,37094.0
2023-11-16 15:55:00,153.73,153.9,153.72,153.87,84592.0,148.6574,148.8218,148.6477,148.7928,84592.0
2023-11-17 09:30:00,154.4,154.59,154.25,154.3,59626.0,149.3053,149.489,149.1602,149.2086,59626.0
2023-11-17 09:35:00,154.33,154.44,154.26,154.4,103849.0,149.2376,149.3439,149.1699,149.3053,103849.0
2023-11-17 09:40:00,154.39,154.43,154.15,154.34,77857.0,149.2956,149.3343,149.0635,149.2472,77857.0
2023-11-17 09:45:00,154.35,154.47,154.21,154.26,40258.0,149.2569,149.373,149.1215,149.1699,40258.0
2023-11-17 09:50:00,154.26,154.26,154.04,154.13,47476.0,149.1699,149.1699,148.9571,149.0442,47476.0
2023-11-17 09:55:00,154.13,154.25,154.08,154.25,44892.0,149.0442,149.1602,148.9958,149.1602,44892.0
2023-11-17 10:00:00,154.25,154.35,154.18,154.28,25335.0,149.1602,149.2569,149.0925,149.1892,25335.0
2023-11-17 10:05:00,154.28,154.32,154.17,154.26,27590.0,149.1892,149.2279,149.0829,149.1699,27590.0
2023-11-17 10:10:00,154.28,154.3,154.2,154.29,19909.0,149.1892,149.2086,149.1119,149.1989,19909.0
2023-11-17 10:15:00,154.31,154.42,154.31,154.36,36400.0,149.2182,149.3246,149.2182,149.2666,36400.0
2023-11-17 10:20:00,154.37,154.43,154.32,154.43,220202.0,149.2763,149.3343,149.2279,149.3343,220202.0
2023-11-17 10:25:00,154.42,154.43,154.36,154.41,105610.0,149.3246,149.3343,149.2666,149.3149,105610.0
2023-11-17 10:30:00,154.4,154.42,154.29,154.3,9751.0,149.3053,149.3246,149.1989,149.2086,9751.0
2023-11-17 10:35:00,154.27,154.34,154.27,154.31,20669.0,149.1796,149.2472,149.1796,149.2182,20669.0
2023-11-17 10:40:00,154.29,154.42,154.24,154.39,20024.0,149.1989,149.3246,149.1505,149.2956,20024.0
2023-11-17 10:45:00,154.37,154.43,154.36,154.42,16319.0,149.2763,149.3343,149.2666,149.3246,16319.0
2023-11-17 10:50:00,154.42,154.46,154.37,154.44,41377.0,149.3246,149.3633,149.2763,149.3439,41377.0
2023-11-17 10:55:00,154.43,154.48,154.4,154.42,12260.0,149.3343,149.3826,149.3053,149.3246,12260.0
2023-11-17 11:00:00,154.43,154.43,154.3,154.34,22629.0,149.3343,149.3343,149.2086,149.2472,22629.0
2023-11-17 11:05:00,154.34,154.47,154.24,154.46,20839.0,149.2472,149.373,149.1505,149.3633,20839.0
2023-11-17 11:10:00,154.44,154.51,154.43,154.43,7417.0,149.3439,149.4116,149.3343,149.3343,7417.0
2023-11-17 11:15:00,154.45,154.46,154.34,154.4,22748.0,149.3536,149.3633,149.2472,149.3053,22748.0
2023-11-17 11:20:00,154.39,154.47,154.38,154.4,15954.0,149.2956,149.373,149.2859,149.3053,15954.0
2023-11-17 11:25:00,154.39,154.4,154.2,154.22,20535.0,149.2956,149.3053,149.1119,149.1312,20535.0
2023-11-17 11:30:00,154.22,154.24,154.11,154.22,23126.0,149.1312,149.1505,149.0248,149.1312,23126.0
2023-11-17 11:35:00,154.21,154.34,154.21,154.31,17028.0,149.1215,149.2472,149.1215,149.2182,17028.0
2023-11-17 11:40:00,154.3,154.31,154.24,154.3,26477.0,149.2086,149.2182,149.1505,149.2086,26477.0
2023-11-17 11:45:00,154.29,154.32,154.24,154.31,15820.0,149.1989,149.2279,149.1505,149.2182,15820.0
2023-11-17 11:50:00,154.31,154.35,154.29,154.32,21474.0,149.2182,149.2569,149.1989,149.2279,21474.0
2023-11-17 11:55:00,154.3,154.34,154.28,154.34,14088.0,149.2086,149.2472,149.1892,149.2472,14088.0
2023-11-17 12:00:00,154.33,154.48,154.3,154.42,119726.0,149.2376,149.3826,149.2086,149.3246,119726.0
2023-11-17 12:05:00,154.41,154.48,154.41,154.45,25995.0,149.3149,149.3826,149.3149,149.3536,25995.0
2023-11-17 12:10:00,154.46,154.52,154.46,154.52,47609.0,149.3633,149.4213,149.3633,149.4213,47609.0
2023-11-17 12:15:00,154.51,154.54,154.47,154.48,36875.0,149.4116,149.4406,149.373,149.3826,36875.0
2023-11-17 12:20:00,154.49,154.49,154.44,154.46,50703.0,149.3923,149.3923,149.3439,149.3633,50703.0
2023-11-17 12:25:00,154.45,154.45,154.34,154.38,29569.0,149.3536,149.3536,149.2472,149.2859,29569.0
2023-11-17 12:30:00,154.39,154.46,154.38,154.45,4177.0,149.2956,149.3633,149.2859,149.3536,4177.0
2023-11-17 12:35:00,154.46,154.49,154.44,154.47,3355.0,149.3633,149.3923,149.3439,149.373,3355.0
2023-11-17 12:40:00,154.47,154.52,154.46,154.5,23175.0,149.373,149.4213,149.3633,149.402,23175.0
2023-11-17 12:45:00,154.5,154.5,154.44,154.49,12437.0,149.402,149.402,149.3439,149.3923,12437.0
2023-11-17 12:50:00,154.48,154.49,154.46,154.46,3243.0,149.3826,149.3923,149.3633,149.3633,3243.0
2023-11-17 12:55:00,154.45,154.45,154.41,154.43,3236.0,149.3536,149.3536,149.3149,149.3343,3236.0
2023-11-17 13:00:00,154.45,154.48,154.39,154.4,20351.0,149.3536,149.3826,149.2956,149.3053,20351.0
2023-11-17 13:05:00,154.39,154.49,154.38,154.48,8147.0,149.2956,149.3923,149.2859,149.3826,8147.0
2023-11-17 13:10:00,154.48,154.51,154.42,154.51,7837.0,149.3826,149.4116,149.3246,149.4116,7837.0
2023-11-17 13:15:00,154.51,154.54,154.5,154.52,6947.0,149.4116,149.4406,149.402,149.4213,6947.0
2023-11-17 13:20:00,154.53,154.55,154.49,154.5,11436.0,149.431,149.4503,149.3923,149.402,11436.0
2023-11-17 13:25:00,154.49,154.52,154.46,154.49,7641.0,149.3923,149.4213,149.3633,149.3923,7641.0
2023-11-17 13:30:00,154.49,154.56,154.48,154.54,7743.0,149.3923,149.46,149.3826,149.4406,7743.0
2023-11-17 13:35:00,154.54,154.56,154.51,154.55,8211.0,149.4406,149.46,149.4116,149.4503,8211.0
2023-11-17 13:40:00,154.57,154.63,154.56,154.59,6990.0,149.4697,149.5277,149.46,149.489,6990.0
2023-11-17 13:45:00,154.59,154.63,154.58,154.61,12175.0,149.489,149.5277,149.4793,149.5083,12175.0
2023-11-17 13:50:00,154.61,154.62,154.58,154.61,13500.0,149.5083,149.518,149.4793,149.5083,13500.0
2023-11-17 13:55:00,154.62,154.68,154.61,154.66,12276.0,149.518,149.576,149.5083,149.5567,12276.0
2023-11-17 14:00:00,154.66,154.66,154.61,154.62,110453.0,149.5567,149.5567,149.5083,149.518,110453.0
2023-11-17 14:05:00,154.62,154.66,154.59,154.65,70555.0,149.518,149.5567,149.489,149.547,70555.0
2023-11-17 14:10:00,154.65,154.66,154.6,154.61,12541.0,149.547,149.5567,149.4987,149.5083,12541.0
2023-11-17 14:15:00,154.6,154.62,154.55,154.56,32175.0,149.4987,149.518,149.4503,149.46,32175.0
2023-11-17 14:20:00,154.58,154.58,154.53,154.56,27218.0,149.4793,149.4793,149.431,149.46,27218.0
2023-11-17 14:25:00,154.57,154.58,154.53,154.55,20832.0,149.4697,149.4793,149.431,149.4503,20832.0
2023-11-17 14:30:00,154.54,154.55,154.5,154.53,15639.0,149.4406,149.4503,149.402,149.431,15639.0
2023-11-17 14:35:00,154.54,154.6,154.51,154.52,69372.0,149.4406,149.4987,149.4116,149.4213,69372.0
2023-11-17 14:40:00,154.53,154.59,154.49,154.58,30412.0,149.431,149.489,149.3923,149.4793,30412.0
2023-11-17 14:45:00,154.58,154.6,154.54,154.55,11807.0,149.4793,149.4987,149.4406,149.4503,11807.0
2023-11-17 14:50:00,154.55,154.57,154.54,154.56,22932.0,149.4503,149.4697,149.4406,149.46,22932.0
2023-11-17 14:55:00,154.56,154.58,154.55,154.57,12398.0,149.46,149.4793,149.4503,149.4697,12398.0
2023-11-17 15:00:00,154.58,154.62,154.54,154.58,15635.0,149.4793,149.518,149.4406,149.4793,15635.0
2023-11-17 15:05:00,154.59,154.61,154.54,154.57,14829.0,149.489,149.5083,149.4406,149.4697,14829.0
2023-11-17 15:10:00,154.56,154.56,154.49,154.5,37753.0,149.46,149.46,149.3923,149.402,37753.0
2023-11-17 15:15:00,154.5,154.58,154.48,154.56,55425.0,149.402,149.4793,149.3826,149.46,55425.0
2023-11-17 15:20:00,154.55,154.6,154.54,154.59,28901.0,149.4503,149.4987,149.4406,149.489,28901.0
2023-11-17 15:25:00,154.58,154.7,154.57,154.69,59605.0,149.4793,149.5954,149.4697,149.5857,59605.0
2023-11-17 15:30:00,154.69,154.71,154.48,154.59,88598.0,149.5857,149.605,149.3826,149.489,88598.0
2023-11-17 15:35:00,154.59,154.64,154.47,154.49,53589.0,149.489,149.5373,149.373,149.3923,53589.0
2023-11-17 15:40:00,154.49,154.5,154.42,154.47,43100.0,149.3923,149.402,149.3246,149.373,43100.0
2023-11-17 15:45:00,154.46,154.54,154.44,154.48,37741.0,149.3633,149.4406,149.3439,149.3826,37741.0
2023-11-17 15:50:00,154.49,154.59,154.45,154.56,47327.0,149.3923,149.489,149.3536,149.46,47327.0
2023-11-17 15:55:00,154.56,154.64,154.55,154.62,71705.0,149.46,149.5373,149.4503,149.518,71705.0
2023-11-20 09:30:00,154.41,154.44,154.19,154.19,76060.0,149.3149,149.3439,149.1022,149.1022,76060.0
2023-11-20 09:35:00,154.18,154.37,154.04,154.35,27987.0,149.0925,149.2763,148.9571,149.2569,27987.0
2023-11-20 09:40:00,154.37,154.57,154.3,154.54,29487.0,149.2763,149.4697,149.2086,149.4406,29487.0
2023-11-20 09:45:00,154.55,154.56,154.36,154.36,96580.0,149.4503,149.46,149.2666,149.2666,96580.0
2023-11-20 09:50:00,154.34,154.41,154.33,154.39,13034.0,149.2472,149.3149,149.2376,149.2956,13034.0
2023-11-20 09:55:00,154.39,154.65,154.36,154.64,26061.0,149.2956,149.547,149.2666,149.5373,26061.0
2023-11-20 10:00:00,154.64,154.65,154.49,154.57,18758.0,149.5373,149.547,149.3923,149.4697,18758.0
2023-11-20 10:05:00,154.57,154.72,154.57,154.71,22060.0,149.4697,149.6147,149.4697,149.605,22060.0
2023-11-20 10:10:00,154.7,154.85,154.69,154.83,56227.0,149.5954,149.7404,149.5857,149.7211,56227.0
2023-11-20 10:15:00,154.83,154.86,154.75,154.86,52601.0,149.7211,149.7501,149.6437,149.7501,52601.0
2023-11-20 10:20:00,154.86,154.89,154.73,154.81,29100.0,149.7501,149.7791,149.6244,149.7017,29100.0
2023-11-20 10:25:00,154.79,154.89,154.77,154.88,28556.0,149.6824,149.7791,149.6631,149.7694,28556.0
2023-11-20 10:30:00,154.85,154.89,154.78,154.89,33860.0,149.7404,149.7791,149.6727,149.7791,33860.0
2023-11-20 10:35:00,154.89,154.91,154.83,154.9,66244.0,149.7791,149.7984,149.7211,149.7888,66244.0
2023-11-20 10:40:00,154.89,154.96,154.88,154.95,20498.0,149.7791,149.8468,149.7694,149.8371,20498.0
2023-11-20 10:45:00,154.96,155.11,154.89,155.06,426816.0,149.8468,149.9918,149.7791,149.9435,426816.0
2023-11-20 10:50:00,155.05,155.06,154.96,155.03,16617.0,149.9338,149.9435,149.8468,149.9145,16617.0
2023-11-20 10:55:00,155.02,155.03,154.96,154.98,10469.0,149.9048,149.9145,149.8468,149.8661,10469.0
2023-11-20 11:00:00,155.0,155.03,154.95,154.96,33867.0,149.8855,149.9145,149.8371,149.8468,33867.0
2023-11-20 11:05:00,154.94,154.99,154.9,154.95,60212.0,149.8274,149.8758,149.7888,149.8371,60212.0
2023-11-20 11:10:00,154.95,154.96,154.9,154.95,50273.0,149.8371,149.8468,149.7888,149.8371,50273.0
2023-11-20 11:15:00,154.94,155.02,154.94,155.0,64789.0,149.8274,149.9048,149.8274,149.8855,64789.0
2023-11-20 11:20:00,155.0,155.01,154.94,155.01,16922.0,149.8855,149.8951,149.8274,149.8951,16922.0
2023-11-20 11:25:00,155.0,155.01,154.91,154.94,16530.0,149.8855,149.8951,149.7984,149.8274,16530.0
2023-11-20 11:30:00,154.97,154.99,154.93,154.99,13372.0,149.8565,149.8758,149.8178,149.8758,13372.0
2023-11-20 11:35:00,154.99,155.03,154.95,155.01,15682.0,149.8758,149.9145,149.8371,149.8951,15682.0
2023-11-20 11:40:00,155.0,155.03,154.9,154.98,20713.0,149.8855,149.9145,149.7888,149.8661,20713.0
2023-11-20 11:45:00,154.99,155.02,154.96,155.01,18286.0,149.8758,149.9048,149.8468,149.8951,18286.0
2023-11-20 11:50:00,155.02,155.05,154.99,155.05,6267.0,149.9048,149.9338,149.8758,149.9338,6267.0
2023-11-20 11:55:00,155.06,155.06,154.97,154.97,74443.0,149.9435,149.9435,149.8565,149.8565,74443.0
2023-11-20 12:00:00,154.96,154.97,154.92,154.93,23042.0,149.8468,149.8565,149.8081,149.8178,23042.0
2023-11-20 12:05:00,154.93,154.98,154.92,154.93,8297.0,149.8178,149.8661,149.8081,149.8178,8297.0
2023-11-20 12:10:00,154.93,154.96,154.89,154.95,49646.0,149.8178,149.8468,149.7791,149.8371,49646.0
2023-11-20 12:15:00,154.97,155.0,154.95,154.99,90233.0,149.8565,149.8855,149.8371,149.8758,90233.0
2023-11-20 12:20:00,155.0,155.01,154.95,154.98,35810.0,149.8855,149.8951,149.8371,149.8661,35810.0
2023-11-20 12:25:00,154.99,154.99,154.92,154.93,41928.0,149.8758,149.8758,149.8081,149.8178,41928.0
2023-11-20 12:30:00,154.93,154.94,154.86,154.88,35427.0,149.8178,149.8274,149.7501,149.7694,35427.0
2023-11-20 12:35:00,154.83,154.86,154.83,154.86,15535.0,149.7211,149.7501,149.7211,149.7501,15535.0
2023-11-20 12:40:00,154.85,154.85,154.77,154.79,7744.0,149.7404,149.7404,149.6631,149.6824,7744.0
2023-11-20 12:45:00,154.78,154.84,154.75,154.81,7214.0,149.6727,149.7307,149.6437,149.7017,7214.0
2023-11-20 12:50:00,154.81,154.85,154.79,154.85,29843.0,149.7017,149.7404,149.6824,149.7404,29843.0
2023-11-20 12:55:00,154.84,154.88,154.81,154.87,7854.0,149.7307,149.7694,149.7017,149.7598,7854.0
2023-11-20 13:00:00,154.86,155.2,154.85,155.17,38300.0,149.7501,150.0789,149.7404,150.0499,38300.0
2023-11-20 13:05:00,155.16,155.16,155.05,155.06,21068.0,150.0402,150.0402,149.9338,149.9435,21068.0
2023-11-20 13:10:00,155.05,155.11,155.03,155.08,12738.0,149.9338,149.9918,149.9145,149.9628,12738.0
2023-11-20 13:15:00,155.05,155.09,155.03,155.03,5774.0,149.9338,149.9725,149.9145,149.9145,5774.0
2023-11-20 13:20:00,155.06,155.13,155.05,155.11,17449.0,149.9435,150.0112,149.9338,149.9918,17449.0
2023-11-20 13:25:00,155.11,155.13,155.05,155.06,20801.0,149.9918,150.0112,149.9338,149.9435,20801.0
2023-11-20 13:30:00,155.09,155.15,155.09,155.14,19120.0,149.9725,150.0305,149.9725,150.0208,19120.0
2023-11-20 13:35:00,155.14,155.18,155.13,155.17,10552.0,150.0208,150.0595,150.0112,150.0499,10552.0
2023-11-20 13:40:00,155.18,155.25,155.16,155.23,5263.0,150.0595,150.1272,150.0402,150.1079,5263.0
2023-11-20 13:45:00,155.21,155.26,155.21,155.22,20285.0,150.0885,150.1369,150.0885,150.0982,20285.0
2023-11-20 13:50:00,155.22,155.27,155.22,155.26,5221.0,150.0982,150.1466,150.0982,150.1369,5221.0
2023-11-20 13:55:00,155.27,155.3,155.25,155.28,20417.0,150.1466,150.1756,150.1272,150.1562,20417.0
2023-11-20 14:00:00,155.28,155.3,155.25,155.25,20730.0,150.1562,150.1756,150.1272,150.1272,20730.0
2023-11-20 14:05:00,155.24,155.28,155.23,155.28,16806.0,150.1175,150.1562,150.1079,150.1562,16806.0
2023-11-20 14:10:00,155.29,155.3,155.27,155.27,25290.0,150.1659,150.1756,150.1466,150.1466,25290.0
2023-11-20 14:15:00,155.28,155.3,155.18,155.21,34770.0,150.1562,150.1756,150.0595,150.0885,34770.0
2023-11-20 14:20:00,155.21,155.28,155.2,155.27,54618.0,150.0885,150.1562,150.0789,150.1466,54618.0
2023-11-20 14:25:00,155.27,155.29,155.21,155.23,21714.0,150.1466,150.1659,150.0885,150.1079,21714.0
2023-11-20 14:30:00,155.24,155.33,155.24,155.33,16990.0,150.1175,150.2046,150.1175,150.2046,16990.0
2023-11-20 14:35:00,155.32,155.35,155.3,155.32,20074.0,150.1949,150.2239,150.1756,150.1949,20074.0
2023-11-20 14:40:00,155.32,155.42,155.32,155.39,20542.0,150.1949,150.2916,150.1949,150.2626,20542.0
2023-11-20 14:45:00,155.39,155.45,155.38,155.41,17395.0,150.2626,150.3206,150.2529,150.2819,17395.0
2023-11-20 14:50:00,155.4,155.42,155.36,155.41,112683.0,150.2723,150.2916,150.2336,150.2819,112683.0
2023-11-20 14:55:00,155.41,155.43,155.36,155.4,34026.0,150.2819,150.3013,150.2336,150.2723,34026.0
2023-11-20 15:00:00,155.4,155.44,155.38,155.42,83060.0,150.2723,150.3109,150.2529,150.2916,83060.0
2023-11-20 15:05:00,155.41,155.49,155.4,155.49,22917.0,150.2819,150.3593,150.2723,150.3593,22917.0
2023-11-20 15:10:00,155.49,155.59,155.46,155.58,34249.0,150.3593,150.456,150.3303,150.4463,34249.0
2023-11-20 15:15:00,155.57,155.57,155.49,155.56,43593.0,150.4367,150.4367,150.3593,150.427,43593.0
2023-11-20 15:20:00,155.56,155.56,155.45,155.48,24669.0,150.427,150.427,150.3206,150.3496,24669.0
2023-11-20 15:25:00,155.48,155.61,155.47,155.6,16977.0,150.3496,150.4753,150.34,150.4657,16977.0
2023-11-20 15:30:00,155.59,155.6,155.5,155.53,22281.0,150.456,150.4657,150.369,150.398,22281.0
2023-11-20 15:35:00,155.53,155.55,155.46,155.55,23897.0,150.398,150.4173,150.3303,150.4173,23897.0
2023-11-20 15:40:00,155.55,155.58,155.52,155.54,40788.0,150.4173,150.4463,150.3883,150.4076,40788.0
2023-11-20 15:45:00,155.53,155.54,155.41,155.43,41481.0,150.398,150.4076,150.2819,150.3013,41481.0
2023-11-20 15:50:00,155.42,155.42,155.18,155.21,66486.0,150.2916,150.2916,150.0595,150.0885,66486.0
2023-11-20 15:55:00,155.21,155.24,155.13,155.19,257503.0,150.0885,150.1175,150.0112,150.0692,257503.0
2023-11-21 09:30:00,155.07,155.24,154.85,154.88,32763.0,149.9532,150.1175,149.7404,149.7694,32763.0
2023-11-21 09:35:00,154.84,154.84,154.68,154.72,21533.0,149.7307,149.7307,149.576,149.6147,21533.0
2023-11-21 09:40:00,154.71,154.82,154.7,154.71,23289.0,149.605,149.7114,149.5954,149.605,23289.0
2023-11-21 09:45:00,154.71,154.74,154.63,154.68,17564.0,149.605,149.634,149.5277,149.576,17564.0
2023-11-21 09:50:00,154.69,154.78,154.67,154.76,125807.0,149.5857,149.6727,149.5664,149.6534,125807.0
2023-11-21 09:55:00,154.77,154.77,154.64,154.7,31192.0,149.6631,149.6631,149.5373,149.5954,31192.0
2023-11-21 10:00:00,154.7,154.88,154.67,154.8,32726.0,149.5954,149.7694,149.5664,149.6921,32726.0
2023-11-21 10:05:00,154.81,154.84,154.69,154.83,29639.0,149.7017,149.7307,149.5857,149.7211,29639.0
2023-11-21 10:10:00,154.82,154.83,154.77,154.79,124440.0,149.7114,149.7211,149.6631,149.6824,124440.0
2023-11-21 10:15:00,154.8,154.92,154.8,154.92,15413.0,149.6921,149.8081,149.6921,149.8081,15413.0
2023-11-21 10:20:00,154.92,154.93,154.82,154.86,56428.0,149.8081,149.8178,149.7114,149.7501,56428.0
2023-11-21 10:25:00,154.85,154.89,154.78,154.84,49737.0,149.7404,149.7791,149.6727,149.7307,49737.0
2023-11-21 10:30:00,154.88,154.89,154.77,154.8,10149.0,149.7694,149.7791,149.6631,149.6921,10149.0
2023-11-21 10:35:00,154.82,154.93,154.79,154.84,49796.0,149.7114,149.8178,149.6824,149.7307,49796.0
2023-11-21 10:40:00,154.84,154.95,154.82,154.91,30323.0,149.7307,149.8371,149.7114,149.7984,30323.0
2023-11-21 10:45:00,154.9,155.0,154.86,154.96,27065.0,149.7888,149.8855,149.7501,149.8468,27065.0
2023-11-21 10:50:00,154.96,155.0,154.93,155.0,4500.0,149.8468,149.8855,149.8178,149.8855,4500.0
2023-11-21 10:55:00,154.99,155.06,154.97,155.06,13659.0,149.8758,149.9435,149.8565,149.9435,13659.0
2023-11-21 11:00:00,155.06,155.13,155.05,155.13,9813.0,149.9435,150.0112,149.9338,150.0112,9813.0
2023-11-21 11:05:00,155.14,155.14,155.05,155.07,8535.0,150.0208,150.0208,149.9338,149.9532,8535.0
2023-11-21 11:10:00,155.08,155.08,154.95,154.99,7701.0,149.9628,149.9628,149.8371,149.8758,7701.0
2023-11-21 11:15:00,154.99,155.03,154.89,154.93,11519.0,149.8758,149.9145,149.7791,149.8178,11519.0
2023-11-21 11:20:00,154.93,154.97,154.92,154.97,10811.0,149.8178,149.8565,149.8081,149.8565,10811.0
2023-11-21 11:25:00,154.97,154.99,154.9,154.97,13247.0,149.8565,149.8758,149.7888,149.8565,13247.0
2023-11-21 11:30:00,154.97,155.05,154.96,155.05,12243.0,149.8565,149.9338,149.8468,149.9338,12243.0
2023-11-21 11:35:00,155.05,155.07,154.97,154.97,15227.0,149.9338,149.9532,149.8565,149.8565,15227.0
2023-11-21 11:40:00,154.96,154.96,154.9,154.95,4812.0,149.8468,149.8468,149.7888,149.8371,4812.0
2023-11-21 11:45:00,154.93,154.98,154.9,154.98,11971.0,149.8178,149.8661,149.7888,149.8661,11971.0
2023-11-21 11:50:00,154.98,155.04,154.97,155.03,144285.0,149.8661,149.9241,149.8565,149.9145,144285.0
2023-11-21 11:55:00,155.02,155.04,154.98,155.02,9900.0,149.9048,149.9241,149.8661,149.9048,9900.0
2023-11-21 12:00:00,155.01,155.04,154.97,155.03,32900.0,149.8951,149.9241,149.8565,149.9145,32900.0
2023-11-21 12:05:00,155.03,155.05,155.0,155.03,15268.0,149.9145,149.9338,149.8855,149.9145,15268.0
2023-11-21 12:10:00,155.03,155.09,155.03,155.06,7253.0,149.9145,149.9725,149.9145,149.9435,7253.0
2023-11-21 12:15:00,155.06,155.08,154.99,155.01,19992.0,149.9435,149.9628,149.8758,149.8951,19992.0
2023-11-21 12:20:00,155.0,155.04,155.0,155.02,6365.0,149.8855,149.9241,149.8855,149.9048,6365.0
2023-11-21 12:25:00,155.02,155.07,155.01,155.06,7246.0,149.9048,149.9532,149.8951,149.9435,7246.0
2023-11-21 12:30:00,155.07,155.12,155.07,155.11,6256.0,149.9532,150.0015,149.9532,149.9918,6256.0
2023-11-21 12:35:00,155.09,155.11,155.06,155.1,13061.0,149.9725,149.9918,149.9435,149.9822,13061.0
2023-11-21 12:40:00,155.1,155.12,155.07,155.12,3944.0,149.9822,150.0015,149.9532,150.0015,3944.0
2023-11-21 12:45:00,155.13,155.2,155.12,155.18,7496.0,150.0112,150.0789,150.0015,150.0595,7496.0
2023-11-21 12:50:00,155.19,155.22,155.19,155.2,4667.0,150.0692,150.0982,150.0692,150.0789,4667.0
2023-11-21 12:55:00,155.19,155.22,155.18,155.2,5252.0,150.0692,150.0982,150.0595,150.0789,5252.0
2023-11-21 13:00:00,155.19,155.19,155.07,155.09,7540.0,150.0692,150.0692,149.9532,149.9725,7540.0
2023-11-21 13:05:00,155.09,155.13,155.05,155.12,7971.0,149.9725,150.0112,149.9338,150.0015,7971.0
2023-11-21 13:10:00,155.13,155.14,155.07,155.08,11811.0,150.0112,150.0208,149.9532,149.9628,11811.0
2023-11-21 13:15:00,155.09,155.12,155.05,155.09,10879.0,149.9725,150.0015,149.9338,149.9725,10879.0
2023-11-21 13:20:00,155.08,155.09,155.01,155.02,6263.0,149.9628,149.9725,149.8951,149.9048,6263.0
2023-11-21 13:25:00,155.02,155.04,154.99,155.03,9715.0,149.9048,149.9241,149.8758,149.9145,9715.0
2023-11-21 13:30:00,155.02,155.13,155.02,155.13,8411.0,149.9048,150.0112,149.9048,150.0112,8411.0
2023-11-21 13:35:00,155.11,155.13,155.07,155.11,9412.0,149.9918,150.0112,149.9532,149.9918,9412.0
2023-11-21 13:40:00,155.1,155.17,155.09,155.14,11037.0,149.9822,150.0499,149.9725,150.0208,11037.0
2023-11-21 13:45:00,155.15,155.18,155.11,155.16,13637.0,150.0305,150.0595,149.9918,150.0402,13637.0
2023-11-21 13:50:00,155.17,155.19,155.15,155.17,13118.0,150.0499,150.0692,150.0305,150.0499,13118.0
2023-11-21 13:55:00,155.17,155.19,155.08,155.08,9527.0,150.0499,150.0692,149.9628,149.9628,9527.0
2023-11-21 14:00:00,155.07,155.15,154.95,155.12,23700.0,149.9532,150.0305,149.8371,150.0015,23700.0
2023-11-21 14:05:00,155.11,155.13,155.04,155.08,7277.0,149.9918,150.0112,149.9241,149.9628,7277.0
2023-11-21 14:10:00,155.08,155.11,155.01,155.08,32105.0,149.9628,149.9918,149.8951,149.9628,32105.0
2023-11-21 14:15:00,155.08,155.12,155.0,155.03,27836.0,149.9628,150.0015,149.8855,149.9145,27836.0
2023-11-21 14:20:00,155.05,155.05,155.01,155.04,11686.0,149.9338,149.9338,149.8951,149.9241,11686.0
2023-11-21 14:25:00,155.03,155.1,155.02,155.1,14474.0,149.9145,149.9822,149.9048,149.9822,14474.0
2023-11-21 14:30:00,155.1,155.12,155.01,155.05,20194.0,149.9822,150.0015,149.8951,149.9338,20194.0
2023-11-21 14:35:00,155.06,155.07,154.99,155.0,9355.0,149.9435,149.9532,149.8758,149.8855,9355.0
2023-11-21 14:40:00,155.01,155.02,154.92,154.95,43895.0,149.8951,149.9048,149.8081,149.8371,43895.0
2023-11-21 14:45:00,154.96,154.99,154.93,154.96,112501.0,149.8468,149.8758,149.8178,149.8468,112501.0
2023-11-21 14:50:00,154.96,154.97,154.89,154.94,10296.0,149.8468,149.8565,149.7791,149.8274,10296.0
2023-11-21 14:55:00,154.95,155.05,154.93,155.04,15737.0,149.8371,149.9338,149.8178,149.9241,15737.0
2023-11-21 15:00:00,155.06,155.14,155.05,155.09,16534.0,149.9435,150.0208,149.9338,149.9725,16534.0
2023-11-21 15:05:00,155.1,155.11,155.05,155.06,23232.0,149.9822,149.9918,149.9338,149.9435,23232.0
2023-11-21 15:10:00,155.07,155.14,155.05,155.06,14607.0,149.9532,150.0208,149.9338,149.9435,14607.0
2023-11-21 15:15:00,155.06,155.1,155.03,155.04,10789.0,149.9435,149.9822,149.9145,149.9241,10789.0
2023-11-21 15:20:00,155.05,155.05,154.98,155.0,17070.0,149.9338,149.9338,149.8661,149.8855,17070.0
2023-11-21 15:25:00,155.0,155.04,154.92,155.02,10393.0,149.8855,149.9241,149.8081,149.9048,10393.0
2023-11-21 15:30:00,155.01,155.02,154.89,154.96,20538.0,149.8951,149.9048,149.7791,149.8468,20538.0
2023-11-21 15:35:00,154.96,155.01,154.94,155.0,20373.0,149.8468,149.8951,149.8274,149.8855,20373.0
2023-11-21 15:40:00,154.97,155.02,154.96,155.0,27751.0,149.8565,149.9048,149.8468,149.8855,27751.0
2023-11-21 15:45:00,155.0,155.06,154.94,155.06,17771.0,149.8855,149.9435,149.8274,149.9435,17771.0
2023-11-21 15:50:00,155.07,155.12,155.03,155.09,28915.0,149.9532,150.0015,149.9145,149.9725,28915.0
2023-11-21 15:55:00,155.1,155.1,154.95,154.99,29314.0,149.9822,149.9822,149.8371,149.8758,29314.0
2023-11-22 09:30:00,155.27,155.43,155.05,155.1,56460.0,150.1466,150.3013,149.9338,149.9822,56460.0
2023-11-22 09:35:00,155.09,155.48,155.02,155.48,31437.0,149.9725,150.3496,149.9048,150.3496,31437.0
2023-11-22 09:40:00,155.48,155.62,155.43,155.57,32053.0,150.3496,150.485,150.3013,150.4367,32053.0
2023-11-22 09:45:00,155.58,155.64,155.46,155.53,54864.0,150.4463,150.5043,150.3303,150.398,54864.0
2023-11-22 09:50:00,155.52,155.56,155.33,155.35,36981.0,150.3883,150.427,150.2046,150.2239,36981.0
2023-11-22 09:55:00,155.37,155.45,155.25,155.43,9171.0,150.2433,150.3206,150.1272,150.3013,9171.0
2023-11-22 10:00:00,155.4,155.43,155.2,155.33,17856.0,150.2723,150.3013,150.0789,150.2046,17856.0
2023-11-22 10:05:00,155.32,155.38,155.22,155.22,118762.0,150.1949,150.2529,150.0982,150.0982,118762.0
2023-11-22 10:10:00,155.23,155.38,155.19,155.38,16719.0,150.1079,150.2529,150.0692,150.2529,16719.0
2023-11-22 10:15:00,155.4,155.47,155.29,155.38,10965.0,150.2723,150.34,150.1659,150.2529,10965.0
2023-11-22 10:20:00,155.37,155.52,155.36,155.5,18375.0,150.2433,150.3883,150.2336,150.369,18375.0
2023-11-22 10:25:00,155.52,155.54,155.46,155.54,7316.0,150.3883,150.4076,150.3303,150.4076,7316.0
2023-11-22 10:30:00,155.54,155.66,155.53,155.57,11191.0,150.4076,150.5237,150.398,150.4367,11191.0
2023-11-22 10:35:00,155.56,155.62,155.54,155.55,8531.0,150.427,150.485,150.4076,150.4173,8531.0
2023-11-22 10:40:00,155.54,155.65,155.53,155.64,17036.0,150.4076,150.514,150.398,150.5043,17036.0
2023-11-22 10:45:00,155.62,155.64,155.55,155.57,20950.0,150.485,150.5043,150.4173,150.4367,20950.0
2023-11-22 10:50:00,155.55,155.6,155.37,155.42,12355.0,150.4173,150.4657,150.2433,150.2916,12355.0
2023-11-22 10:55:00,155.43,155.49,155.39,155.47,16993.0,150.3013,150.3593,150.2626,150.34,16993.0
2023-11-22 11:00:00,155.48,155.54,155.44,155.48,14926.0,150.3496,150.4076,150.3109,150.3496,14926.0
2023-11-22 11:05:00,155.5,155.58,155.44,155.55,40180.0,150.369,150.4463,150.3109,150.4173,40180.0
2023-11-22 11:10:00,155.56,155.63,155.54,155.61,23832.0,150.427,150.4947,150.4076,150.4753,23832.0
2023-11-22 11:15:00,155.6,155.65,155.57,155.59,18793.0,150.4657,150.514,150.4367,150.456,18793.0
2023-11-22 11:20:00,155.59,155.59,155.5,155.58,9515.0,150.456,150.456,150.369,150.4463,9515.0
2023-11-22 11:25:00,155.57,155.58,155.49,155.52,7349.0,150.4367,150.4463,150.3593,150.3883,7349.0
2023-11-22 11:30:00,155.55,155.62,155.54,155.61,11175.0,150.4173,150.485,150.4076,150.4753,11175.0
2023-11-22 11:35:00,155.6,155.61,155.48,155.49,22349.0,150.4657,150.4753,150.3496,150.3593,22349.0
2023-11-22 11:40:00,155.5,155.58,155.48,155.58,13297.0,150.369,150.4463,150.3496,150.4463,13297.0
2023-11-22 11:45:00,155.59,155.62,155.56,155.56,11927.0,150.456,150.485,150.427,150.427,11927.0
2023-11-22 11:50:00,155.58,155.63,155.55,155.61,10605.0,150.4463,150.4947,150.4173,150.4753,10605.0
2023-11-22 11:55:00,155.62,155.75,155.62,155.74,9077.0,150.485,150.6107,150.485,150.601,9077.0
2023-11-22 12:00:00,155.74,155.82,155.73,155.81,4156.0,150.601,150.6784,150.5914,150.6687,4156.0
2023-11-22 12:05:00,155.83,155.85,155.78,155.79,27736.0,150.6881,150.7074,150.6397,150.6494,27736.0
2023-11-22 12:10:00,155.8,155.82,155.6,155.6,14551.0,150.6591,150.6784,150.4657,150.4657,14551.0
2023-11-22 12:15:00,155.6,155.67,155.56,155.67,21262.0,150.4657,150.5334,150.427,150.5334,21262.0
2023-11-22 12:20:00,155.67,155.74,155.67,155.7,8908.0,150.5334,150.601,150.5334,150.5624,8908.0
2023-11-22 12:25:00,155.69,155.69,155.58,155.59,15086.0,150.5527,150.5527,150.4463,150.456,15086.0
2023-11-22 12:30:00,155.58,155.58,155.41,155.52,20218.0,150.4463,150.4463,150.2819,150.3883,20218.0
2023-11-22 12:35:00,155.5,155.52,155.46,155.47,17299.0,150.369,150.3883,150.3303,150.34,17299.0
2023-11-22 12:40:00,155.46,155.47,155.35,155.38,8172.0,150.3303,150.34,150.2239,150.2529,8172.0
2023-11-22 12:45:00,155.36,155.39,155.33,155.34,10154.0,150.2336,150.2626,150.2046,150.2142,10154.0
2023-11-22 12:50:00,155.31,155.45,155.31,155.44,9038.0,150.1852,150.3206,150.1852,150.3109,9038.0
2023-11-22 12:55:00,155.42,155.48,155.41,155.47,4659.0,150.2916,150.3496,150.2819,150.34,4659.0
2023-11-22 13:00:00,155.49,155.52,155.47,155.47,2186.0,150.3593,150.3883,150.34,150.34,2186.0
2023-11-22 13:05:00,155.47,155.54,155.46,155.52,23661.0,150.34,150.4076,150.3303,150.3883,23661.0
2023-11-22 13:10:00,155.5,155.54,155.48,155.52,10353.0,150.369,150.4076,150.3496,150.3883,10353.0
2023-11-22 13:15:00,155.52,155.52,155.42,155.45,19380.0,150.3883,150.3883,150.2916,150.3206,19380.0
2023-11-22 13:20:00,155.46,155.53,155.46,155.51,15509.0,150.3303,150.398,150.3303,150.3786,15509.0
2023-11-22 13:25:00,155.51,155.52,155.46,155.51,4812.0,150.3786,150.3883,150.3303,150.3786,4812.0
2023-11-22 13:30:00,155.52,155.52,155.41,155.48,15627.0,150.3883,150.3883,150.2819,150.3496,15627.0
2023-11-22 13:35:00,155.48,155.51,155.46,155.47,16246.0,150.3496,150.3786,150.3303,150.34,16246.0
2023-11-22 13:40:00,155.47,155.51,155.45,155.46,17694.0,150.34,150.3786,150.3206,150.3303,17694.0
2023-11-22 13:45:00,155.47,155.52,155.46,155.49,11794.0,150.34,150.3883,150.3303,150.3593,11794.0
2023-11-22 13:50:00,155.47,155.53,155.47,155.48,10219.0,150.34,150.398,150.34,150.3496,10219.0
2023-11-22 13:55:00,155.49,155.52,155.43,155.45,23837.0,150.3593,150.3883,150.3013,150.3206,23837.0
2023-11-22 14:00:00,155.45,155.55,155.45,155.5,23302.0,150.3206,150.4173,150.3206,150.369,23302.0
2023-11-22 14:05:00,155.49,155.58,155.48,155.54,73941.0,150.3593,150.4463,150.3496,150.4076,73941.0
2023-11-22 14:10:00,155.55,155.56,155.48,155.49,27109.0,150.4173,150.427,150.3496,150.3593,27109.0
2023-11-22 14:15:00,155.49,155.56,155.47,155.55,43890.0,150.3593,150.427,150.34,150.4173,43890.0
2023-11-22 14:20:00,155.55,155.55,155.51,155.53,37913.0,150.4173,150.4173,150.3786,150.398,37913.0
2023-11-22 14:25:00,155.54,155.61,155.54,155.6,29235.0,150.4076,150.4753,150.4076,150.4657,29235.0
2023-11-22 14:30:00,155.6,155.62,155.47,155.47,21767.0,150.4657,150.485,150.34,150.34,21767.0
2023-11-22 14:35:00,155.47,155.5,155.24,155.27,39990.0,150.34,150.369,150.1175,150.1466,39990.0
2023-11-22 14:40:00,155.27,155.33,155.21,155.33,25806.0,150.1466,150.2046,150.0885,150.2046,25806.0
2023-11-22 14:45:00,155.33,155.38,155.31,155.37,21412.0,150.2046,150.2529,150.1852,150.2433,21412.0
2023-11-22 14:50:00,155.38,155.48,155.38,155.46,172640.0,150.2529,150.3496,150.2529,150.3303,172640.0
2023-11-22 14:55:00,155.46,155.54,155.42,155.44,40774.0,150.3303,150.4076,150.2916,150.3109,40774.0
2023-11-22 15:00:00,155.45,155.55,155.42,155.55,18917.0,150.3206,150.4173,150.2916,150.4173,18917.0
2023-11-22 15:05:00,155.56,155.58,155.46,155.52,56182.0,150.427,150.4463,150.3303,150.3883,56182.0
2023-11-22 15:10:00,155.5,155.54,155.48,155.53,13628.0,150.369,150.4076,150.3496,150.398,13628.0
2023-11-22 15:15:00,155.54,155.57,155.53,155.56,8358.0,150.4076,150.4367,150.398,150.427,8358.0
2023-11-22 15:20:00,155.58,155.6,155.49,155.57,113641.0,150.4463,150.4657,150.3593,150.4367,113641.0
2023-11-22 15:25:00,155.57,155.71,155.57,155.71,28849.0,150.4367,150.572,150.4367,150.572,28849.0
2023-11-22 15:30:00,155.7,155.71,155.65,155.7,19538.0,150.5624,150.572,150.514,150.5624,19538.0
2023-11-22 15:35:00,155.7,155.72,155.65,155.71,15749.0,150.5624,150.5817,150.514,150.572,15749.0
2023-11-22 15:40:00,155.71,155.74,155.67,155.68,20502.0,150.572,150.601,150.5334,150.543,20502.0
2023-11-22 15:45:00,155.67,155.68,155.64,155.66,27274.0,150.5334,150.543,150.5043,150.5237,27274.0
2023-11-22 15:50:00,155.65,155.67,155.59,155.63,17971.0,150.514,150.5334,150.456,150.4947,17971.0
2023-11-22 15:55:00,155.62,155.7,155.61,155.63,40102.0,150.485,150.5624,150.4753,150.4947,40102.0
2023-11-24 09:30:00,155.59,156.05,155.59,155.8,98021.0,150.456,150.9008,150.456,150.6591,98021.0
2023-11-24 09:35:00,155.77,155.91,155.63,155.87,25847.0,150.6301,150.7654,150.4947,150.7268,25847.0
2023-11-24 09:40:00,155.85,155.99,155.85,155.99,15780.0,150.7074,150.8428,150.7074,150.8428,15780.0
2023-11-24 09:45:00,156.0,156.01,155.85,155.99,57476.0,150.8525,150.8621,150.7074,150.8428,57476.0
2023-11-24 09:50:00,156.02,156.11,156.02,156.11,15689.0,150.8718,150.9588,150.8718,150.9588,15689.0
2023-11-24 09:55:00,156.1,156.1,156.02,156.05,21855.0,150.9492,150.9492,150.8718,150.9008,21855.0
2023-11-24 10:00:00,156.06,156.2,156.04,156.16,57608.0,150.9105,151.0459,150.8912,151.0072,57608.0
2023-11-24 10:05:00,156.16,156.22,156.1,156.12,26745.0,151.0072,151.0652,150.9492,150.9685,26745.0
2023-11-24 10:10:00,156.12,156.14,156.09,156.13,23401.0,150.9685,150.9879,150.9395,150.9782,23401.0
2023-11-24 10:15:00,156.13,156.19,156.11,156.19,11383.0,150.9782,151.0362,150.9588,151.0362,11383.0
2023-11-24 10:20:00,156.19,156.25,156.15,156.22,27219.0,151.0362,151.0942,150.9975,151.0652,27219.0
2023-11-24 10:25:00,156.24,156.3,156.23,156.29,23812.0,151.0846,151.1426,151.0749,151.1329,23812.0
2023-11-24 10:30:00,156.28,156.36,156.28,156.31,14047.0,151.1232,151.2006,151.1232,151.1522,14047.0
2023-11-24 10:35:00,156.31,156.41,156.24,156.29,340344.0,151.1522,151.2489,151.0846,151.1329,340344.0
2023-11-24 10:40:00,156.31,156.33,156.27,156.28,27737.0,151.1522,151.1716,151.1136,151.1232,27737.0
2023-11-24 10:45:00,156.3,156.33,156.27,156.3,25006.0,151.1426,151.1716,151.1136,151.1426,25006.0
2023-11-24 10:50:00,156.31,156.33,156.25,156.32,11207.0,151.1522,151.1716,151.0942,151.1619,11207.0
2023-11-24 10:55:00,156.3,156.36,156.29,156.33,23500.0,151.1426,151.2006,151.1329,151.1716,23500.0
2023-11-24 11:00:00,156.31,156.33,156.27,156.3,173113.0,151.1522,151.1716,151.1136,151.1426,173113.0
2023-11-24 11:05:00,156.29,156.29,156.23,156.28,8408.0,151.1329,151.1329,151.0749,151.1232,8408.0
2023-11-24 11:10:00,156.28,156.35,156.26,156.34,27661.0,151.1232,151.1909,151.1039,151.1813,27661.0
2023-11-24 11:15:00,156.34,156.34,156.26,156.28,15354.0,151.1813,151.1813,151.1039,151.1232,15354.0
2023-11-24 11:20:00,156.28,156.28,156.2,156.21,12954.0,151.1232,151.1232,151.0459,151.0555,12954.0
2023-11-24 11:25:00,156.22,156.23,156.15,156.2,12916.0,151.0652,151.0749,150.9975,151.0459,12916.0
2023-11-24 11:30:00,156.2,156.25,156.17,156.17,9641.0,151.0459,151.0942,151.0169,151.0169,9641.0
2023-11-24 11:35:00,156.14,156.18,156.11,156.14,12646.0,150.9879,151.0265,150.9588,150.9879,12646.0
2023-11-24 11:40:00,156.13,156.16,156.08,156.09,10314.0,150.9782,151.0072,150.9298,150.9395,10314.0
2023-11-24 11:45:00,156.09,156.1,156.05,156.06,3602.0,150.9395,150.9492,150.9008,150.9105,3602.0
2023-11-24 11:50:00,156.05,156.07,156.03,156.04,1315.0,150.9008,150.9202,150.8815,150.8912,1315.0
2023-11-24 11:55:00,156.05,156.09,156.03,156.06,10689.0,150.9008,150.9395,150.8815,150.9105,10689.0
2023-11-24 12:00:00,156.07,156.15,156.05,156.09,9921.0,150.9202,150.9975,150.9008,150.9395,9921.0
2023-11-24 12:05:00,156.09,156.12,156.05,156.12,5333.0,150.9395,150.9685,150.9008,150.9685,5333.0
2023-11-24 12:10:00,156.11,156.17,156.11,156.14,6593.0,150.9588,151.0169,150.9588,150.9879,6593.0
2023-11-24 12:15:00,156.14,156.17,156.12,156.16,63805.0,150.9879,151.0169,150.9685,151.0072,63805.0
2023-11-24 12:20:00,156.17,156.17,156.09,156.1,9840.0,151.0169,151.0169,150.9395,150.9492,9840.0
2023-11-24 12:25:00,156.11,156.14,156.05,156.05,13729.0,150.9588,150.9879,150.9008,150.9008,13729.0
2023-11-24 12:30:00,156.03,156.13,156.03,156.13,6314.0,150.8815,150.9782,150.8815,150.9782,6314.0
2023-11-24 12:35:00,156.13,156.14,156.11,156.14,13209.0,150.9782,150.9879,150.9588,150.9879,13209.0
2023-11-24 12:40:00,156.14,156.17,156.1,156.12,27097.0,150.9879,151.0169,150.9492,150.9685,27097.0
2023-11-24 12:45:00,156.12,156.21,156.11,156.14,11324.0,150.9685,151.0555,150.9588,150.9879,11324.0
2023-11-24 12:50:00,156.14,156.16,156.09,156.13,15724.0,150.9879,151.0072,150.9395,150.9782,15724.0
2023-11-24 12:55:00,156.12,156.21,156.12,156.18,14942.0,150.9685,151.0555,150.9685,151.0265,14942.0
2023-11-27 09:30:00,155.73,156.0,155.64,155.67,63355.0,150.5914,150.8525,150.5043,150.5334,63355.0
2023-11-27 09:35:00,155.68,155.68,155.5,155.54,17882.0,150.543,150.543,150.369,150.4076,17882.0
2023-11-27 09:40:00,155.53,155.55,155.35,155.45,42027.0,150.398,150.4173,150.2239,150.3206,42027.0
2023-11-27 09:45:00,155.46,155.61,155.43,155.59,26096.0,150.3303,150.4753,150.3013,150.456,26096.0
2023-11-27 09:50:00,155.58,155.61,155.47,155.57,19306.0,150.4463,150.4753,150.34,150.4367,19306.0
2023-11-27 09:55:00,155.59,155.67,155.57,155.61,11962.0,150.456,150.5334,150.4367,150.4753,11962.0
2023-11-27 10:00:00,155.61,155.7,155.58,155.68,46984.0,150.4753,150.5624,150.4463,150.543,46984.0
2023-11-27 10:05:00,155.69,155.76,155.68,155.76,27940.0,150.5527,150.6204,150.543,150.6204,27940.0
2023-11-27 10:10:00,155.78,155.8,155.74,155.77,23276.0,150.6397,150.6591,150.601,150.6301,23276.0
2023-11-27 10:15:00,155.78,155.83,155.68,155.68,41582.0,150.6397,150.6881,150.543,150.543,41582.0
2023-11-27 10:20:00,155.69,155.77,155.66,155.66,21240.0,150.5527,150.6301,150.5237,150.5237,21240.0
2023-11-27 10:25:00,155.68,155.81,155.68,155.77,12636.0,150.543,150.6687,150.543,150.6301,12636.0
2023-11-27 10:30:00,155.78,155.79,155.72,155.74,51448.0,150.6397,150.6494,150.5817,150.601,51448.0
2023-11-27 10:35:00,155.74,155.8,155.7,155.72,43930.0,150.601,150.6591,150.5624,150.5817,43930.0
2023-11-27 10:40:00,155.73,155.8,155.72,155.78,39866.0,150.5914,150.6591,150.5817,150.6397,39866.0
2023-11-27 10:45:00,155.77,155.77,155.72,155.74,24410.0,150.6301,150.6301,150.5817,150.601,24410.0
2023-11-27 10:50:00,155.74,155.83,155.64,155.72,655384.0,150.601,150.6881,150.5043,150.5817,655384.0
2023-11-27 10:55:00,155.72,155.76,155.72,155.72,64701.0,150.5817,150.6204,150.5817,150.5817,64701.0
2023-11-27 11:00:00,155.71,155.71,155.62,155.66,595569.0,150.572,150.572,150.485,150.5237,595569.0
2023-11-27 11:05:00,155.67,155.72,155.62,155.72,143850.0,150.5334,150.5817,150.485,150.5817,143850.0
2023-11-27 11:10:00,155.72,155.75,155.68,155.72,24989.0,150.5817,150.6107,150.543,150.5817,24989.0
2023-11-27 11:15:00,155.72,155.75,155.69,155.75,36535.0,150.5817,150.6107,150.5527,150.6107,36535.0
2023-11-27 11:20:00,155.77,155.81,155.72,155.74,29323.0,150.6301,150.6687,150.5817,150.601,29323.0
2023-11-27 11:25:00,155.72,155.86,155.72,155.84,23850.0,150.5817,150.7171,150.5817,150.6977,23850.0
2023-11-27 11:30:00,155.85,155.85,155.71,155.73,9309.0,150.7074,150.7074,150.572,150.5914,9309.0
2023-11-27 11:35:00,155.74,155.77,155.71,155.73,4051.0,150.601,150.6301,150.572,150.5914,4051.0
2023-11-27 11:40:00,155.74,155.76,155.69,155.72,39830.0,150.601,150.6204,150.5527,150.5817,39830.0
2023-11-27 11:45:00,155.72,155.72,155.67,155.69,21399.0,150.5817,150.5817,150.5334,150.5527,21399.0
2023-11-27 11:50:00,155.68,155.76,155.67,155.74,48518.0,150.543,150.6204,150.5334,150.601,48518.0
2023-11-27 11:55:00,155.74,155.85,155.69,155.69,63431.0,150.601,150.7074,150.5527,150.5527,63431.0
2023-11-27 12:00:00,155.69,155.7,155.62,155.65,53079.0,150.5527,150.5624,150.485,150.514,53079.0
2023-11-27 12:05:00,155.64,155.68,155.61,155.68,11079.0,150.5043,150.543,150.4753,150.543,11079.0
2023-11-27 12:10:00,155.67,155.68,155.63,155.66,15430.0,150.5334,150.543,150.4947,150.5237,15430.0
2023-11-27 12:15:00,155.67,155.69,155.6,155.65,11952.0,150.5334,150.5527,150.4657,150.514,11952.0
2023-11-27 12:20:00,155.65,155.65,155.58,155.58,14608.0,150.514,150.514,150.4463,150.4463,14608.0
2023-11-27 12:25:00,155.58,155.58,155.52,155.58,8361.0,150.4463,150.4463,150.3883,150.4463,8361.0
2023-11-27 12:30:00,155.57,155.64,155.56,155.64,22869.0,150.4367,150.5043,150.427,150.5043,22869.0
2023-11-27 12:35:00,155.64,155.69,155.58,155.61,356180.0,150.5043,150.5527,150.4463,150.4753,356180.0
2023-11-27 12:40:00,155.62,155.66,155.62,155.66,7413.0,150.485,150.5237,150.485,150.5237,7413.0
2023-11-27 12:45:00,155.65,155.68,155.63,155.65,21502.0,150.514,150.543,150.4947,150.514,21502.0
2023-11-27 12:50:00,155.64,155.64,155.58,155.6,19732.0,150.5043,150.5043,150.4463,150.4657,19732.0
2023-11-27 12:55:00,155.59,155.6,155.57,155.57,8106.0,150.456,150.4657,150.4367,150.4367,8106.0
2023-11-27 13:00:00,155.57,155.6,155.5,155.56,11784.0,150.4367,150.4657,150.369,150.427,11784.0
2023-11-27 13:05:00,155.58,155.62,155.56,155.61,8520.0,150.4463,150.485,150.427,150.4753,8520.0
2023-11-27 13:10:00,155.61,155.68,155.6,155.68,11937.0,150.4753,150.543,150.4657,150.543,11937.0
2023-11-27 13:15:00,155.68,155.71,155.65,155.68,28935.0,150.543,150.572,150.514,150.543,28935.0
2023-11-27 13:20:00,155.66,155.71,155.66,155.67,8667.0,150.5237,150.572,150.5237,150.5334,8667.0
2023-11-27 13:25:00,155.68,155.69,155.63,155.67,40687.0,150.543,150.5527,150.4947,150.5334,40687.0
2023-11-27 13:30:00,155.68,155.74,155.67,155.73,7953.0,150.543,150.601,150.5334,150.5914,7953.0
2023-11-27 13:35:00,155.72,155.74,155.65,155.66,46676.0,150.5817,150.601,150.514,150.5237,46676.0
2023-11-27 13:40:00,155.66,155.68,155.64,155.66,25680.0,150.5237,150.543,150.5043,150.5237,25680.0
2023-11-27 13:45:00,155.66,155.7,155.65,155.68,67271.0,150.5237,150.5624,150.514,150.543,67271.0
2023-11-27 13:50:00,155.68,155.71,155.67,155.7,26268.0,150.543,150.572,150.5334,150.5624,26268.0
2023-11-27 13:55:00,155.71,155.74,155.67,155.72,46256.0,150.572,150.601,150.5334,150.5817,46256.0
2023-11-27 14:00:00,155.72,155.8,155.72,155.78,32461.0,150.5817,150.6591,150.5817,150.6397,32461.0
2023-11-27 14:05:00,155.79,155.81,155.74,155.75,64681.0,150.6494,150.6687,150.601,150.6107,64681.0
2023-11-27 14:10:00,155.74,155.78,155.74,155.77,45561.0,150.601,150.6397,150.601,150.6301,45561.0
2023-11-27 14:15:00,155.77,155.8,155.75,155.77,40976.0,150.6301,150.6591,150.6107,150.6301,40976.0
2023-11-27 14:20:00,155.76,155.8,155.75,155.79,42856.0,150.6204,150.6591,150.6107,150.6494,42856.0
2023-11-27 14:25:00,155.8,155.81,155.77,155.78,18765.0,150.6591,150.6687,150.6301,150.6397,18765.0
2023-11-27 14:30:00,155.79,155.79,155.73,155.75,27090.0,150.6494,150.6494,150.5914,150.6107,27090.0
2023-11-27 14:35:00,155.74,155.8,155.74,155.75,19871.0,150.601,150.6591,150.601,150.6107,19871.0
2023-11-27 14:40:00,155.76,155.78,155.6,155.69,24671.0,150.6204,150.6397,150.4657,150.5527,24671.0
2023-11-27 14:45:00,155.71,155.72,155.64,155.65,73941.0,150.572,150.5817,150.5043,150.514,73941.0
2023-11-27 14:50:00,155.65,155.66,155.63,155.64,18233.0,150.514,150.5237,150.4947,150.5043,18233.0
2023-11-27 14:55:00,155.64,155.72,155.63,155.72,21786.0,150.5043,150.5817,150.4947,150.5817,21786.0
2023-11-27 15:00:00,155.73,155.75,155.7,155.72,58034.0,150.5914,150.6107,150.5624,150.5817,58034.0
2023-11-27 15:05:00,155.73,155.76,155.71,155.74,167797.0,150.5914,150.6204,150.572,150.601,167797.0
2023-11-27 15:10:00,155.74,155.76,155.71,155.72,27949.0,150.601,150.6204,150.572,150.5817,27949.0
2023-11-27 15:15:00,155.71,155.82,155.7,155.81,24627.0,150.572,150.6784,150.5624,150.6687,24627.0
2023-11-27 15:20:00,155.81,155.84,155.8,155.84,19045.0,150.6687,150.6977,150.6591,150.6977,19045.0
2023-11-27 15:25:00,155.84,155.85,155.81,155.84,44208.0,150.6977,150.7074,150.6687,150.6977,44208.0
2023-11-27 15:30:00,155.85,155.87,155.81,155.84,30392.0,150.7074,150.7268,150.6687,150.6977,30392.0
2023-11-27 15:35:00,155.84,155.99,155.83,155.94,36980.0,150.6977,150.8428,150.6881,150.7944,36980.0
2023-11-27 15:40:00,155.95,155.96,155.91,155.93,27974.0,150.8041,150.8138,150.7654,150.7848,27974.0
2023-11-27 15:45:00,155.93,155.95,155.84,155.84,51955.0,150.7848,150.8041,150.6977,150.6977,51955.0
2023-11-27 15:50:00,155.85,155.94,155.83,155.84,70281.0,150.7074,150.7944,150.6881,150.6977,70281.0
2023-11-27 15:55:00,155.84,155.85,155.76,155.8,165458.0,150.6977,150.7074,150.6204,150.6591,165458.0
2023-11-28 09:30:00,155.64,155.77,155.3,155.39,130213.0,150.5043,150.6301,150.1756,150.2626,130213.0
2023-11-28 09:35:00,155.38,155.49,155.34,155.47,45667.0,150.2529,150.3593,150.2142,150.34,45667.0
2023-11-28 09:40:00,155.48,155.48,155.35,155.42,29573.0,150.3496,150.3496,150.2239,150.2916,29573.0
2023-11-28 09:45:00,155.44,155.59,155.44,155.55,241382.0,150.3109,150.456,150.3109,150.4173,241382.0
2023-11-28 09:50:00,155.53,155.56,155.46,155.53,34271.0,150.398,150.427,150.3303,150.398,34271.0
2023-11-28 09:55:00,155.54,155.55,155.5,155.53,23126.0,150.4076,150.4173,150.369,150.398,23126.0
2023-11-28 10:00:00,155.54,155.6,155.5,155.56,24858.0,150.4076,150.4657,150.369,150.427,24858.0
2023-11-28 10:05:00,155.56,155.59,155.5,155.54,35634.0,150.427,150.456,150.369,150.4076,35634.0
2023-11-28 10:10:00,155.55,155.61,155.51,155.59,201169.0,150.4173,150.4753,150.3786,150.456,201169.0
2023-11-28 10:15:00,155.59,155.69,155.59,155.67,27324.0,150.456,150.5527,150.456,150.5334,27324.0
2023-11-28 10:20:00,155.68,155.69,155.65,155.67,13374.0,150.543,150.5527,150.514,150.5334,13374.0
2023-11-28 10:25:00,155.67,155.69,155.63,155.64,7437.0,150.5334,150.5527,150.4947,150.5043,7437.0
2023-11-28 10:30:00,155.63,155.7,155.6,155.66,28680.0,150.4947,150.5624,150.4657,150.5237,28680.0
2023-11-28 10:35:00,155.66,155.79,155.62,155.76,45997.0,150.5237,150.6494,150.485,150.6204,45997.0
2023-11-28 10:40:00,155.76,156.08,155.75,156.08,66579.0,150.6204,150.9298,150.6107,150.9298,66579.0
2023-11-28 10:45:00,156.08,156.08,155.95,155.95,74941.0,150.9298,150.9298,150.8041,150.8041,74941.0
2023-11-28 10:50:00,155.95,156.11,155.94,156.08,15472.0,150.8041,150.9588,150.7944,150.9298,15472.0
2023-11-28 10:55:00,156.07,156.19,156.03,156.19,20386.0,150.9202,151.0362,150.8815,151.0362,20386.0
2023-11-28 11:00:00,156.21,156.22,156.13,156.15,26590.0,151.0555,151.0652,150.9782,150.9975,26590.0
2023-11-28 11:05:00,156.16,156.19,156.13,156.16,65634.0,151.0072,151.0362,150.9782,151.0072,65634.0
2023-11-28 11:10:00,156.16,156.19,156.1,156.17,11495.0,151.0072,151.0362,150.9492,151.0169,11495.0
2023-11-28 11:15:00,156.16,156.21,156.15,156.19,13004.0,151.0072,151.0555,150.9975,151.0362,13004.0
2023-11-28 11:20:00,156.17,156.24,156.13,156.24,12684.0,151.0169,151.0846,150.9782,151.0846,12684.0
2023-11-28 11:25:00,156.24,156.24,156.14,156.16,11603.0,151.0846,151.0846,150.9879,151.0072,11603.0
2023-11-28 11:30:00,156.16,156.32,156.15,156.32,16951.0,151.0072,151.1619,150.9975,151.1619,16951.0
2023-11-28 11:35:00,156.32,156.33,156.27,156.3,11830.0,151.1619,151.1716,151.1136,151.1426,11830.0
2023-11-28 11:40:00,156.31,156.38,156.3,156.37,19657.0,151.1522,151.2199,151.1426,151.2103,19657.0
2023-11-28 11:45:00,156.37,156.41,156.29,156.36,78696.0,151.2103,151.2489,151.1329,151.2006,78696.0
2023-11-28 11:50:00,156.38,156.38,156.33,156.35,6905.0,151.2199,151.2199,151.1716,151.1909,6905.0
2023-11-28 11:55:00,156.32,156.36,156.32,156.34,10853.0,151.1619,151.2006,151.1619,151.1813,10853.0
2023-11-28 12:00:00,156.34,156.36,156.33,156.33,7764.0,151.1813,151.2006,151.1716,151.1716,7764.0
2023-11-28 12:05:00,156.33,156.34,156.21,156.28,53377.0,151.1716,151.1813,151.0555,151.1232,53377.0
2023-11-28 12:10:00,156.27,156.31,156.23,156.23,9080.0,151.1136,151.1522,151.0749,151.0749,9080.0
2023-11-28 12:15:00,156.25,156.26,156.02,156.04,15794.0,151.0942,151.1039,150.8718,150.8912,15794.0
2023-11-28 12:20:00,156.04,156.09,156.03,156.09,8613.0,150.8912,150.9395,150.8815,150.9395,8613.0
2023-11-28 12:25:00,156.09,156.09,156.03,156.07,9315.0,150.9395,150.9395,150.8815,150.9202,9315.0
2023-11-28 12:30:00,156.05,156.05,155.88,155.96,22121.0,150.9008,150.9008,150.7364,150.8138,22121.0
2023-11-28 12:35:00,155.96,156.02,155.95,156.01,7974.0,150.8138,150.8718,150.8041,150.8621,7974.0
2023-11-28 12:40:00,156.02,156.04,155.96,155.97,3487.0,150.8718,150.8912,150.8138,150.8235,3487.0
2023-11-28 12:45:00,155.98,155.98,155.92,155.93,3041.0,150.8331,150.8331,150.7751,150.7848,3041.0
2023-11-28 12:50:00,155.9,155.94,155.86,155.92,9787.0,150.7558,150.7944,150.7171,150.7751,9787.0
2023-11-28 12:55:00,155.93,155.93,155.88,155.89,3942.0,150.7848,150.7848,150.7364,150.7461,3942.0
2023-11-28 13:00:00,155.89,155.89,155.54,155.71,51514.0,150.7461,150.7461,150.4076,150.572,51514.0
2023-11-28 13:05:00,155.75,155.79,155.73,155.76,15765.0,150.6107,150.6494,150.5914,150.6204,15765.0
2023-11-28 13:10:00,155.76,155.77,155.67,155.67,4468.0,150.6204,150.6301,150.5334,150.5334,4468.0
2023-11-28 13:15:00,155.64,155.7,155.61,155.7,9110.0,150.5043,150.5624,150.4753,150.5624,9110.0
2023-11-28 13:20:00,155.73,155.73,155.66,155.68,10455.0,150.5914,150.5914,150.5237,150.543,10455.0
2023-11-28 13:25:00,155.67,155.82,155.66,155.82,10201.0,150.5334,150.6784,150.5237,150.6784,10201.0
2023-11-28 13:30:00,155.82,155.83,155.78,155.81,7112.0,150.6784,150.6881,150.6397,150.6687,7112.0
2023-11-28 13:35:00,155.8,155.82,155.76,155.77,11108.0,150.6591,150.6784,150.6204,150.6301,11108.0
2023-11-28 13:40:00,155.77,155.8,155.75,155.78,6098.0,150.6301,150.6591,150.6107,150.6397,6098.0
2023-11-28 13:45:00,155.78,155.83,155.77,155.82,6578.0,150.6397,150.6881,150.6301,150.6784,6578.0
2023-11-28 13:50:00,155.82,155.84,155.79,155.8,12316.0,150.6784,150.6977,150.6494,150.6591,12316.0
2023-11-28 13:55:00,155.8,155.8,155.67,155.7,24869.0,150.6591,150.6591,150.5334,150.5624,24869.0
2023-11-28 14:00:00,155.69,155.74,155.68,155.69,21435.0,150.5527,150.601,150.543,150.5527,21435.0
2023-11-28 14:05:00,155.7,155.74,155.65,155.71,31014.0,150.5624,150.601,150.514,150.572,31014.0
2023-11-28 14:10:00,155.7,155.79,155.7,155.76,24459.0,150.5624,150.6494,150.5624,150.6204,24459.0
2023-11-28 14:15:00,155.74,155.79,155.69,155.71,23973.0,150.601,150.6494,150.5527,150.572,23973.0
2023-11-28 14:20:00,155.72,155.78,155.62,155.65,30075.0,150.5817,150.6397,150.485,150.514,30075.0
2023-11-28 14:25:00,155.65,155.68,155.64,155.67,48293.0,150.514,150.543,150.5043,150.5334,48293.0
2023-11-28 14:30:00,155.66,155.69,155.59,155.68,22669.0,150.5237,150.5527,150.456,150.543,22669.0
2023-11-28 14:35:00,155.71,155.79,155.7,155.77,25077.0,150.572,150.6494,150.5624,150.6301,25077.0
2023-11-28 14:40:00,155.78,155.79,155.72,155.74,36183.0,150.6397,150.6494,150.5817,150.601,36183.0
2023-11-28 14:45:00,155.75,155.8,155.74,155.78,22268.0,150.6107,150.6591,150.601,150.6397,22268.0
2023-11-28 14:50:00,155.79,155.87,155.79,155.87,38126.0,150.6494,150.7268,150.6494,150.7268,38126.0
2023-11-28 14:55:00,155.87,155.87,155.8,155.82,279820.0,150.7268,150.7268,150.6591,150.6784,279820.0
2023-11-28 15:00:00,155.84,155.86,155.82,155.86,29906.0,150.6977,150.7171,150.6784,150.7171,29906.0
2023-11-28 15:05:00,155.85,155.86,155.78,155.78,23572.0,150.7074,150.7171,150.6397,150.6397,23572.0
2023-11-28 15:10:00,155.79,155.84,155.75,155.78,109483.0,150.6494,150.6977,150.6107,150.6397,109483.0
2023-11-28 15:15:00,155.78,155.81,155.76,155.79,93041.0,150.6397,150.6687,150.6204,150.6494,93041.0
2023-11-28 15:20:00,155.79,155.79,155.63,155.78,71299.0,150.6494,150.6494,150.4947,150.6397,71299.0
2023-11-28 15:25:00,155.77,155.79,155.7,155.75,19317.0,150.6301,150.6494,150.5624,150.6107,19317.0
2023-11-28 15:30:00,155.75,155.76,155.69,155.71,35975.0,150.6107,150.6204,150.5527,150.572,35975.0
2023-11-28 15:35:00,155.72,155.72,155.64,155.67,35620.0,150.5817,150.5817,150.5043,150.5334,35620.0
2023-11-28 15:40:00,155.68,155.78,155.65,155.76,53884.0,150.543,150.6397,150.514,150.6204,53884.0
2023-11-28 15:45:00,155.76,155.86,155.75,155.84,60163.0,150.6204,150.7171,150.6107,150.6977,60163.0
2023-11-28 15:50:00,155.84,155.91,155.63,155.65,107738.0,150.6977,150.7654,150.4947,150.514,107738.0
2023-11-28 15:55:00,155.65,155.76,155.65,155.67,111200.0,150.514,150.6204,150.514,150.5334,111200.0
2023-11-29 09:30:00,156.46,156.78,156.43,156.76,58412.0,151.2973,151.6067,151.2683,151.5874,58412.0
2023-11-29 09:35:00,156.81,156.83,156.57,156.75,45680.0,151.6357,151.6551,151.4037,151.5777,45680.0
2023-11-29 09:40:00,156.78,156.84,156.62,156.66,20536.0,151.6067,151.6648,151.452,151.4907,20536.0
2023-11-29 09:45:00,156.66,156.81,156.65,156.8,181030.0,151.4907,151.6357,151.481,151.6261,181030.0
2023-11-29 09:50:00,156.83,157.0,156.78,157.0,30432.0,151.6551,151.8195,151.6067,151.8195,30432.0
2023-11-29 09:55:00,157.0,157.06,157.0,157.03,32304.0,151.8195,151.8775,151.8195,151.8485,32304.0
2023-11-29 10:00:00,157.04,157.06,156.96,157.03,18241.0,151.8582,151.8775,151.7808,151.8485,18241.0
2023-11-29 10:05:00,157.06,157.07,156.81,156.82,174172.0,151.8775,151.8872,151.6357,151.6454,174172.0
2023-11-29 10:10:00,156.8,156.83,156.7,156.72,15555.0,151.6261,151.6551,151.5294,151.5487,15555.0
2023-11-29 10:15:00,156.72,156.78,156.69,156.72,30918.0,151.5487,151.6067,151.5197,151.5487,30918.0
2023-11-29 10:20:00,156.68,156.75,156.52,156.53,29455.0,151.51,151.5777,151.3553,151.365,29455.0
2023-11-29 10:25:00,156.52,156.67,156.52,156.67,31570.0,151.3553,151.5004,151.3553,151.5004,31570.0
2023-11-29 10:30:00,156.65,156.66,156.61,156.61,15173.0,151.481,151.4907,151.4423,151.4423,15173.0
2023-11-29 10:35:00,156.62,156.7,156.61,156.69,12883.0,151.452,151.5294,151.4423,151.5197,12883.0
2023-11-29 10:40:00,156.7,156.71,156.6,156.65,13913.0,151.5294,151.539,151.4327,151.481,13913.0
2023-11-29 10:45:00,156.66,156.66,156.6,156.61,22054.0,151.4907,151.4907,151.4327,151.4423,22054.0
2023-11-29 10:50:00,156.61,156.74,156.61,156.7,13848.0,151.4423,151.5681,151.4423,151.5294,13848.0
2023-11-29 10:55:00,156.71,156.71,156.61,156.61,19995.0,151.539,151.539,151.4423,151.4423,19995.0
2023-11-29 11:00:00,156.62,156.72,156.58,156.69,10376.0,151.452,151.5487,151.4133,151.5197,10376.0
2023-11-29 11:05:00,156.69,156.69,156.52,156.56,52966.0,151.5197,151.5197,151.3553,151.394,52966.0
2023-11-29 11:10:00,156.56,156.59,156.4,156.43,39575.0,151.394,151.423,151.2393,151.2683,39575.0
2023-11-29 11:15:00,156.44,156.44,156.26,156.38,36563.0,151.278,151.278,151.1039,151.2199,36563.0
2023-11-29 11:20:00,156.37,156.45,156.32,156.41,51581.0,151.2103,151.2876,151.1619,151.2489,51581.0
2023-11-29 11:25:00,156.42,156.42,156.32,156.32,20659.0,151.2586,151.2586,151.1619,151.1619,20659.0
2023-11-29 11:30:00,156.33,156.37,156.28,156.29,24727.0,151.1716,151.2103,151.1232,151.1329,24727.0
2023-11-29 11:35:00,156.3,156.44,156.3,156.42,27902.0,151.1426,151.278,151.1426,151.2586,27902.0
2023-11-29 11:40:00,156.42,156.5,156.41,156.47,31147.0,151.2586,151.336,151.2489,151.307,31147.0
2023-11-29 11:45:00,156.49,156.5,156.45,156.46,13625.0,151.3263,151.336,151.2876,151.2973,13625.0
2023-11-29 11:50:00,156.44,156.52,156.42,156.52,25699.0,151.278,151.3553,151.2586,151.3553,25699.0
2023-11-29 11:55:00,156.52,156.53,156.49,156.52,20580.0,151.3553,151.365,151.3263,151.3553,20580.0
2023-11-29 12:00:00,156.53,156.53,156.46,156.49,10032.0,151.365,151.365,151.2973,151.3263,10032.0
2023-11-29 12:05:00,156.51,156.58,156.51,156.55,26526.0,151.3456,151.4133,151.3456,151.3843,26526.0
2023-11-29 12:10:00,156.56,156.6,156.53,156.58,16313.0,151.394,151.4327,151.365,151.4133,16313.0
2023-11-29 12:15:00,156.57,156.61,156.54,156.6,8107.0,151.4037,151.4423,151.3747,151.4327,8107.0
2023-11-29 12:20:00,156.61,156.63,156.57,156.58,31823.0,151.4423,151.4617,151.4037,151.4133,31823.0
2023-11-29 12:25:00,156.58,156.62,156.55,156.62,35346.0,151.4133,151.452,151.3843,151.452,35346.0
2023-11-29 12:30:00,156.62,156.66,156.59,156.65,13449.0,151.452,151.4907,151.423,151.481,13449.0
2023-11-29 12:35:00,156.64,156.69,156.63,156.68,23375.0,151.4714,151.5197,151.4617,151.51,23375.0
2023-11-29 12:40:00,156.7,156.7,156.64,156.68,11223.0,151.5294,151.5294,151.4714,151.51,11223.0
2023-11-29 12:45:00,156.67,156.72,156.66,156.66,16549.0,151.5004,151.5487,151.4907,151.4907,16549.0
2023-11-29 12:50:00,156.66,156.7,156.62,156.68,23354.0,151.4907,151.5294,151.452,151.51,23354.0
2023-11-29 12:55:00,156.67,156.69,156.64,156.69,10950.0,151.5004,151.5197,151.4714,151.5197,10950.0
2023-11-29 13:00:00,156.69,156.71,156.62,156.64,37416.0,151.5197,151.539,151.452,151.4714,37416.0
2023-11-29 13:05:00,156.64,156.7,156.62,156.69,41832.0,151.4714,151.5294,151.452,151.5197,41832.0
2023-11-29 13:10:00,156.69,156.7,156.64,156.66,15327.0,151.5197,151.5294,151.4714,151.4907,15327.0
2023-11-29 13:15:00,156.65,156.69,156.61,156.64,21767.0,151.481,151.5197,151.4423,151.4714,21767.0
2023-11-29 13:20:00,156.64,156.69,156.63,156.69,9112.0,151.4714,151.5197,151.4617,151.5197,9112.0
2023-11-29 13:25:00,156.69,156.78,156.68,156.78,7749.0,151.5197,151.6067,151.51,151.6067,7749.0
2023-11-29 13:30:00,156.77,156.77,156.62,156.64,10260.0,151.5971,151.5971,151.452,151.4714,10260.0
2023-11-29 13:35:00,156.63,156.72,156.63,156.71,11255.0,151.4617,151.5487,151.4617,151.539,11255.0
2023-11-29 13:40:00,156.69,156.72,156.67,156.69,5751.0,151.5197,151.5487,151.5004,151.5197,5751.0
2023-11-29 13:45:00,156.68,156.74,156.68,156.73,19441.0,151.51,151.5681,151.51,151.5584,19441.0
2023-11-29 13:50:00,156.74,156.78,156.71,156.75,8235.0,151.5681,151.6067,151.539,151.5777,8235.0
2023-11-29 13:55:00,156.74,156.76,156.71,156.74,7579.0,151.5681,151.5874,151.539,151.5681,7579.0
2023-11-29 14:00:00,156.75,156.77,156.7,156.72,15890.0,151.5777,151.5971,151.5294,151.5487,15890.0
2023-11-29 14:05:00,156.73,156.85,156.72,156.82,27332.0,151.5584,151.6744,151.5487,151.6454,27332.0
2023-11-29 14:10:00,156.82,156.85,156.74,156.78,23720.0,151.6454,151.6744,151.5681,151.6067,23720.0
2023-11-29 14:15:00,156.76,156.78,156.68,156.69,23097.0,151.5874,151.6067,151.51,151.5197,23097.0
2023-11-29 14:20:00,156.68,156.75,156.68,156.72,29901.0,151.51,151.5777,151.51,151.5487,29901.0
2023-11-29 14:25:00,156.71,156.74,156.66,156.66,34518.0,151.539,151.5681,151.4907,151.4907,34518.0
2023-11-29 14:30:00,156.65,156.65,156.55,156.56,18080.0,151.481,151.481,151.3843,151.394,18080.0
2023-11-29 14:35:00,156.55,156.57,156.41,156.43,28473.0,151.3843,151.4037,151.2489,151.2683,28473.0
2023-11-29 14:40:00,156.4,156.43,156.37,156.38,9113.0,151.2393,151.2683,151.2103,151.2199,9113.0
2023-11-29 14:45:00,156.38,156.45,156.38,156.41,12322.0,151.2199,151.2876,151.2199,151.2489,12322.0
2023-11-29 14:50:00,156.42,156.43,156.39,156.4,11220.0,151.2586,151.2683,151.2296,151.2393,11220.0
2023-11-29 14:55:00,156.39,156.44,156.37,156.43,210357.0,151.2296,151.278,151.2103,151.2683,210357.0
2023-11-29 15:00:00,156.43,156.45,156.39,156.42,12407.0,151.2683,151.2876,151.2296,151.2586,12407.0
2023-11-29 15:05:00,156.42,156.43,156.36,156.41,9978.0,151.2586,151.2683,151.2006,151.2489,9978.0
2023-11-29 15:10:00,156.41,156.42,156.33,156.33,63037.0,151.2489,151.2586,151.1716,151.1716,63037.0
2023-11-29 15:15:00,156.33,156.34,156.17,156.24,40928.0,151.1716,151.1813,151.0169,151.0846,40928.0
2023-11-29 15:20:00,156.2,156.21,156.09,156.09,33477.0,151.0459,151.0555,150.9395,150.9395,33477.0
2023-11-29 15:25:00,156.1,156.11,156.05,156.08,36704.0,150.9492,150.9588,150.9008,150.9298,36704.0
2023-11-29 15:30:00,156.06,156.12,156.05,156.07,32719.0,150.9105,150.9685,150.9008,150.9202,32719.0
2023-11-29 15:35:00,156.06,156.07,155.97,155.97,19195.0,150.9105,150.9202,150.8235,150.8235,19195.0
2023-11-29 15:40:00,155.98,156.09,155.94,156.07,22183.0,150.8331,150.9395,150.7944,150.9202,22183.0
2023-11-29 15:45:00,156.06,156.09,155.99,156.08,16993.0,150.9105,150.9395,150.8428,150.9298,16993.0
2023-11-29 15:50:00,156.07,156.14,156.01,156.11,60652.0,150.9202,150.9879,150.8621,150.9588,60652.0
2023-11-29 15:55:00,156.11,156.17,156.07,156.12,79336.0,150.9588,151.0169,150.9202,150.9685,79336.0
2023-11-30 09:30:00,156.46,156.68,156.24,156.28,79633.0,151.2973,151.51,151.0846,151.1232,79633.0
2023-11-30 09:35:00,156.26,156.36,156.19,156.25,144084.0,151.1039,151.2006,151.0362,151.0942,144084.0
2023-11-30 09:40:00,156.25,156.42,156.18,156.39,93309.0,151.0942,151.2586,151.0265,151.2296,93309.0
2023-11-30 09:45:00,156.4,156.4,156.26,156.35,57247.0,151.2393,151.2393,151.1039,151.1909,57247.0
2023-11-30 09:50:00,156.35,156.77,156.35,156.74,45167.0,151.1909,151.5971,151.1909,151.5681,45167.0
2023-11-30 09:55:00,156.77,156.8,156.74,156.76,32915.0,151.5971,151.6261,151.5681,151.5874,32915.0
2023-11-30 10:00:00,156.81,156.83,156.61,156.62,23222.0,151.6357,151.6551,151.4423,151.452,23222.0
2023-11-30 10:05:00,156.68,156.79,156.67,156.71,25287.0,151.51,151.6164,151.5004,151.539,25287.0
2023-11-30 10:10:00,156.71,156.88,156.66,156.86,80561.0,151.539,151.7034,151.4907,151.6841,80561.0
2023-11-30 10:15:00,156.83,156.92,156.8,156.8,54493.0,151.6551,151.7421,151.6261,151.6261,54493.0
2023-11-30 10:20:00,156.8,156.89,156.75,156.85,17892.0,151.6261,151.7131,151.5777,151.6744,17892.0
2023-11-30 10:25:00,156.83,156.86,156.79,156.84,272562.0,151.6551,151.6841,151.6164,151.6648,272562.0
2023-11-30 10:30:00,156.84,156.97,156.83,156.97,27626.0,151.6648,151.7905,151.6551,151.7905,27626.0
2023-11-30 10:35:00,156.96,156.96,156.64,156.69,11403.0,151.7808,151.7808,151.4714,151.5197,11403.0
2023-11-30 10:40:00,156.7,156.84,156.67,156.84,46189.0,151.5294,151.6648,151.5004,151.6648,46189.0
2023-11-30 10:45:00,156.84,156.84,156.66,156.81,21160.0,151.6648,151.6648,151.4907,151.6357,21160.0
2023-11-30 10:50:00,156.8,156.92,156.8,156.88,17120.0,151.6261,151.7421,151.6261,151.7034,17120.0
2023-11-30 10:55:00,156.88,157.07,156.88,157.01,12544.0,151.7034,151.8872,151.7034,151.8291,12544.0
2023-11-30 11:00:00,157.02,157.13,156.99,157.01,99438.0,151.8388,151.9452,151.8098,151.8291,99438.0
2023-11-30 11:05:00,157.01,157.1,157.0,157.02,13871.0,151.8291,151.9162,151.8195,151.8388,13871.0
2023-11-30 11:10:00,157.02,157.06,156.97,157.06,16527.0,151.8388,151.8775,151.7905,151.8775,16527.0
2023-11-30 11:15:00,157.06,157.07,156.82,156.83,16430.0,151.8775,151.8872,151.6454,151.6551,16430.0
2023-11-30 11:20:00,156.82,156.96,156.76,156.96,23257.0,151.6454,151.7808,151.5874,151.7808,23257.0
2023-11-30 11:25:00,156.99,157.08,156.92,156.94,13481.0,151.8098,151.8968,151.7421,151.7615,13481.0
2023-11-30 11:30:00,156.92,156.98,156.87,156.91,20328.0,151.7421,151.8001,151.6938,151.7324,20328.0
2023-11-30 11:35:00,156.9,156.91,156.82,156.82,7110.0,151.7228,151.7324,151.6454,151.6454,7110.0
2023-11-30 11:40:00,156.83,156.85,156.76,156.77,13164.0,151.6551,151.6744,151.5874,151.5971,13164.0
2023-11-30 11:45:00,156.79,156.8,156.71,156.8,22907.0,151.6164,151.6261,151.539,151.6261,22907.0
2023-11-30 11:50:00,156.8,156.85,156.78,156.79,4793.0,151.6261,151.6744,151.6067,151.6164,4793.0
2023-11-30 11:55:00,156.8,156.82,156.72,156.74,8443.0,151.6261,151.6454,151.5487,151.5681,8443.0
2023-11-30 12:00:00,156.75,156.88,156.69,156.84,18606.0,151.5777,151.7034,151.5197,151.6648,18606.0
2023-11-30 12:05:00,156.87,156.89,156.86,156.87,11132.0,151.6938,151.7131,151.6841,151.6938,11132.0
2023-11-30 12:10:00,156.89,156.9,156.78,156.8,94023.0,151.7131,151.7228,151.6067,151.6261,94023.0
2023-11-30 12:15:00,156.77,156.77,156.6,156.64,6496.0,151.5971,151.5971,151.4327,151.4714,6496.0
2023-11-30 12:20:00,156.59,156.6,156.56,156.57,5764.0,151.423,151.4327,151.394,151.4037,5764.0
2023-11-30 12:25:00,156.58,156.61,156.57,156.58,24263.0,151.4133,151.4423,151.4037,151.4133,24263.0
2023-11-30 12:30:00,156.59,156.65,156.59,156.62,2810.0,151.423,151.481,151.423,151.452,2810.0
2023-11-30 12:35:00,156.63,156.69,156.63,156.66,9097.0,151.4617,151.5197,151.4617,151.4907,9097.0
2023-11-30 12:40:00,156.67,156.86,156.66,156.86,14029.0,151.5004,151.6841,151.4907,151.6841,14029.0
2023-11-30 12:45:00,156.85,156.86,156.78,156.78,6808.0,151.6744,151.6841,151.6067,151.6067,6808.0
2023-11-30 12:50:00,156.78,156.81,156.73,156.77,18099.0,151.6067,151.6357,151.5584,151.5971,18099.0
2023-11-30 12:55:00,156.76,156.78,156.7,156.75,15920.0,151.5874,151.6067,151.5294,151.5777,15920.0
2023-11-30 13:00:00,156.72,156.75,156.7,156.74,6651.0,151.5487,151.5777,151.5294,151.5681,6651.0
2023-11-30 13:05:00,156.74,156.77,156.68,156.7,23917.0,151.5681,151.5971,151.51,151.5294,23917.0
2023-11-30 13:10:00,156.72,156.83,156.71,156.82,16802.0,151.5487,151.6551,151.539,151.6454,16802.0
2023-11-30 13:15:00,156.83,156.9,156.83,156.9,8282.0,151.6551,151.7228,151.6551,151.7228,8282.0
2023-11-30 13:20:00,156.9,156.95,156.87,156.89,12081.0,151.7228,151.7711,151.6938,151.7131,12081.0
2023-11-30 13:25:00,156.87,156.89,156.75,156.76,9551.0,151.6938,151.7131,151.5777,151.5874,9551.0
2023-11-30 13:30:00,156.77,156.84,156.69,156.84,7532.0,151.5971,151.6648,151.5197,151.6648,7532.0
2023-11-30 13:35:00,156.84,156.9,156.84,156.89,14837.0,151.6648,151.7228,151.6648,151.7131,14837.0
2023-11-30 13:40:00,156.91,156.92,156.87,156.87,9331.0,151.7324,151.7421,151.6938,151.6938,9331.0
2023-11-30 13:45:00,156.87,156.89,156.83,156.88,11766.0,151.6938,151.7131,151.6551,151.7034,11766.0
2023-11-30 13:50:00,156.9,156.9,156.78,156.82,14208.0,151.7228,151.7228,151.6067,151.6454,14208.0
2023-11-30 13:55:00,156.83,156.92,156.82,156.92,8576.0,151.6551,151.7421,151.6454,151.7421,8576.0
2023-11-30 14:00:00,156.92,156.96,156.88,156.93,16312.0,151.7421,151.7808,151.7034,151.7518,16312.0
2023-11-30 14:05:00,156.93,156.98,156.93,156.97,30153.0,151.7518,151.8001,151.7518,151.7905,30153.0
2023-11-30 14:10:00,156.97,157.01,156.95,156.99,27492.0,151.7905,151.8291,151.7711,151.8098,27492.0
2023-11-30 14:15:00,156.99,157.04,156.95,157.02,36273.0,151.8098,151.8582,151.7711,151.8388,36273.0
2023-11-30 14:20:00,157.01,157.03,156.96,156.99,32128.0,151.8291,151.8485,151.7808,151.8098,32128.0
2023-11-30 14:25:00,157.01,157.04,156.98,157.04,29990.0,151.8291,151.8582,151.8001,151.8582,29990.0
2023-11-30 14:30:00,157.03,157.09,156.95,157.07,64269.0,151.8485,151.9065,151.7711,151.8872,64269.0
2023-11-30 14:35:00,157.08,157.12,157.07,157.09,21873.0,151.8968,151.9355,151.8872,151.9065,21873.0
2023-11-30 14:40:00,157.09,157.17,157.09,157.17,20142.0,151.9065,151.9839,151.9065,151.9839,20142.0
2023-11-30 14:45:00,157.18,157.18,157.13,157.16,19484.0,151.9935,151.9935,151.9452,151.9742,19484.0
2023-11-30 14:50:00,157.17,157.18,157.13,157.15,30025.0,151.9839,151.9935,151.9452,151.9645,30025.0
2023-11-30 14:55:00,157.15,157.21,157.13,157.2,79320.0,151.9645,152.0225,151.9452,152.0129,79320.0
2023-11-30 15:00:00,157.21,157.21,157.1,157.11,43588.0,152.0225,152.0225,151.9162,151.9258,43588.0
2023-11-30 15:05:00,157.09,157.1,157.01,157.03,27903.0,151.9065,151.9162,151.8291,151.8485,27903.0
2023-11-30 15:10:00,157.04,157.12,157.03,157.06,44237.0,151.8582,151.9355,151.8485,151.8775,44237.0
2023-11-30 15:15:00,157.06,157.07,157.01,157.04,35195.0,151.8775,151.8872,151.8291,151.8582,35195.0
2023-11-30 15:20:00,157.06,157.06,156.91,156.91,9106.0,151.8775,151.8775,151.7324,151.7324,9106.0
2023-11-30 15:25:00,156.9,156.96,156.86,156.92,24039.0,151.7228,151.7808,151.6841,151.7421,24039.0
2023-11-30 15:30:00,156.91,156.99,156.89,156.96,44793.0,151.7324,151.8098,151.7131,151.7808,44793.0
2023-11-30 15:35:00,156.94,157.05,156.94,157.03,23503.0,151.7615,151.8678,151.7615,151.8485,23503.0
2023-11-30 15:40:00,157.05,157.29,157.04,157.29,19149.0,151.8678,152.0999,151.8582,152.0999,19149.0
2023-11-30 15:45:00,157.28,157.3,157.2,157.21,65620.0,152.0902,152.1096,152.0129,152.0225,65620.0
2023-11-30 15:50:00,157.21,157.4,157.17,157.36,105330.0,152.0225,152.2063,151.9839,152.1676,105330.0
2023-11-30 15:55:00,157.38,157.57,157.38,157.45,57809.0,152.1869,152.3707,152.1869,152.2546,57809.0
2023-12-01 09:30:00,157.34,157.49,157.14,157.45,79407.0,152.1483,152.2933,151.9549,152.2546,79407.0
2023-12-01 09:35:00,157.46,157.65,157.42,157.49,51134.0,152.2643,152.448,152.2256,152.2933,51134.0
2023-12-01 09:40:00,157.52,157.57,157.45,157.56,24342.0,152.3223,152.3707,152.2546,152.361,24342.0
2023-12-01 09:45:00,157.55,157.6,157.45,157.59,23544.0,152.3513,152.3997,152.2546,152.39,23544.0
2023-12-01 09:50:00,157.61,157.65,157.52,157.64,26875.0,152.4093,152.448,152.3223,152.4384,26875.0
2023-12-01 09:55:00,157.63,157.78,157.59,157.78,23984.0,152.4287,152.5737,152.39,152.5737,23984.0
2023-12-01 10:00:00,157.81,158.12,157.77,158.1,51281.0,152.6027,152.9025,152.5641,152.8832,51281.0
2023-12-01 10:05:00,158.1,158.1,158.0,158.08,24398.0,152.8832,152.8832,152.7865,152.8638,24398.0
2023-12-01 10:10:00,158.06,158.09,157.83,157.88,9094.0,152.8445,152.8735,152.6221,152.6704,9094.0
2023-12-01 10:15:00,157.89,157.95,157.84,157.95,23547.0,152.6801,152.7381,152.6318,152.7381,23547.0
2023-12-01 10:20:00,157.96,157.99,157.88,157.98,45733.0,152.7478,152.7768,152.6704,152.7671,45733.0
2023-12-01 10:25:00,157.98,157.98,157.85,157.88,66462.0,152.7671,152.7671,152.6414,152.6704,66462.0
2023-12-01 10:30:00,157.87,157.99,157.81,157.96,115271.0,152.6608,152.7768,152.6027,152.7478,115271.0
2023-12-01 10:35:00,157.95,158.06,157.94,157.97,20515.0,152.7381,152.8445,152.7285,152.7575,20515.0
2023-12-01 10:40:00,157.98,158.03,157.93,158.0,27562.0,152.7671,152.8155,152.7188,152.7865,27562.0
2023-12-01 10:45:00,158.01,158.11,158.0,158.11,14669.0,152.7961,152.8928,152.7865,152.8928,14669.0
2023-12-01 10:50:00,158.1,158.19,158.09,158.18,10138.0,152.8832,152.9702,152.8735,152.9605,10138.0
2023-12-01 10:55:00,158.18,158.18,158.04,158.06,17405.0,152.9605,152.9605,152.8252,152.8445,17405.0
2023-12-01 11:00:00,158.08,158.08,157.69,157.94,45428.0,152.8638,152.8638,152.4867,152.7285,45428.0
2023-12-01 11:05:00,157.94,158.13,157.82,158.11,13653.0,152.7285,152.9122,152.6124,152.8928,13653.0
2023-12-01 11:10:00,158.14,158.37,158.11,158.34,37515.0,152.9219,153.1443,152.8928,153.1153,37515.0
2023-12-01 11:15:00,158.37,158.43,158.25,158.33,51060.0,153.1443,153.2023,153.0282,153.1056,51060.0
2023-12-01 11:20:00,158.34,158.35,158.25,158.35,101009.0,153.1153,153.1249,153.0282,153.1249,101009.0
2023-12-01 11:25:00,158.35,158.57,158.34,158.54,22615.0,153.1249,153.3377,153.1153,153.3087,22615.0
2023-12-01 11:30:00,158.54,158.66,158.37,158.66,21359.0,153.3087,153.4247,153.1443,153.4247,21359.0
2023-12-01 11:35:00,158.64,158.64,158.47,158.5,18979.0,153.4054,153.4054,153.241,153.27,18979.0
2023-12-01 11:40:00,158.5,158.79,158.5,158.78,86289.0,153.27,153.5504,153.27,153.5407,86289.0
2023-12-01 11:45:00,158.79,158.79,158.63,158.77,20090.0,153.5504,153.5504,153.3957,153.5311,20090.0
2023-12-01 11:50:00,158.79,158.99,158.75,158.91,368968.0,153.5504,153.7438,153.5117,153.6664,368968.0
2023-12-01 11:55:00,158.93,158.95,158.87,158.87,5960.0,153.6858,153.7051,153.6278,153.6278,5960.0
2023-12-01 12:00:00,158.9,158.96,158.84,158.94,9154.0,153.6568,153.7148,153.5988,153.6955,9154.0
2023-12-01 12:05:00,158.94,159.14,158.93,159.07,19646.0,153.6955,153.8889,153.6858,153.8212,19646.0
2023-12-01 12:10:00,159.06,159.17,159.05,159.14,20974.0,153.8115,153.9179,153.8018,153.8889,20974.0
2023-12-01 12:15:00,159.14,159.18,159.03,159.06,30095.0,153.8889,153.9275,153.7825,153.8115,30095.0
2023-12-01 12:20:00,159.03,159.13,158.99,159.06,44854.0,153.7825,153.8792,153.7438,153.8115,44854.0
2023-12-01 12:25:00,159.06,159.14,159.04,159.08,25130.0,153.8115,153.8889,153.7922,153.8308,25130.0
2023-12-01 12:30:00,159.08,159.24,159.05,159.09,43900.0,153.8308,153.9856,153.8018,153.8405,43900.0
2023-12-01 12:35:00,159.06,159.18,159.05,159.11,42766.0,153.8115,153.9275,153.8018,153.8598,42766.0
2023-12-01 12:40:00,159.11,159.17,159.1,159.14,21459.0,153.8598,153.9179,153.8502,153.8889,21459.0
2023-12-01 12:45:00,159.15,159.29,159.15,159.28,22103.0,153.8985,154.0339,153.8985,154.0242,22103.0
2023-12-01 12:50:00,159.25,159.3,159.23,159.3,26300.0,153.9952,154.0436,153.9759,154.0436,26300.0
2023-12-01 12:55:00,159.31,159.34,159.28,159.3,14150.0,154.0532,154.0823,154.0242,154.0436,14150.0
2023-12-01 13:00:00,159.31,159.32,159.24,159.25,17375.0,154.0532,154.0629,153.9856,153.9952,17375.0
2023-12-01 13:05:00,159.24,159.24,159.11,159.15,48879.0,153.9856,153.9856,153.8598,153.8985,48879.0
2023-12-01 13:10:00,159.17,159.19,159.05,159.11,6120.0,153.9179,153.9372,153.8018,153.8598,6120.0
2023-12-01 13:15:00,159.07,159.16,159.06,159.14,13903.0,153.8212,153.9082,153.8115,153.8889,13903.0
2023-12-01 13:20:00,159.15,159.15,159.07,159.12,17319.0,153.8985,153.8985,153.8212,153.8695,17319.0
2023-12-01 13:25:00,159.13,159.15,159.01,159.01,11630.0,153.8792,153.8985,153.7631,153.7631,11630.0
2023-12-01 13:30:00,158.97,159.06,158.96,159.05,7251.0,153.7245,153.8115,153.7148,153.8018,7251.0
2023-12-01 13:35:00,159.04,159.07,158.98,159.01,10280.0,153.7922,153.8212,153.7341,153.7631,10280.0
2023-12-01 13:40:00,159.02,159.1,158.95,159.09,26214.0,153.7728,153.8502,153.7051,153.8405,26214.0
2023-12-01 13:45:00,159.08,159.1,158.99,158.99,24344.0,153.8308,153.8502,153.7438,153.7438,24344.0
2023-12-01 13:50:00,159.0,159.06,158.96,158.97,19093.0,153.7535,153.8115,153.7148,153.7245,19093.0
2023-12-01 13:55:00,158.98,159.03,158.98,158.98,25137.0,153.7341,153.7825,153.7341,153.7341,25137.0
2023-12-01 14:00:00,158.98,159.1,158.96,159.09,22015.0,153.7341,153.8502,153.7148,153.8405,22015.0
2023-12-01 14:05:00,159.08,159.09,158.99,159.0,21975.0,153.8308,153.8405,153.7438,153.7535,21975.0
2023-12-01 14:10:00,159.0,159.14,159.0,159.1,58387.0,153.7535,153.8889,153.7535,153.8502,58387.0
2023-12-01 14:15:00,159.1,159.14,159.05,159.05,40523.0,153.8502,153.8889,153.8018,153.8018,40523.0
2023-12-01 14:20:00,159.05,159.09,159.02,159.07,34559.0,153.8018,153.8405,153.7728,153.8212,34559.0
2023-12-01 14:25:00,159.06,159.06,158.96,159.02,52088.0,153.8115,153.8115,153.7148,153.7728,52088.0
2023-12-01 14:30:00,159.04,159.06,159.01,159.04,31425.0,153.7922,153.8115,153.7631,153.7922,31425.0
2023-12-01 14:35:00,159.03,159.07,158.99,159.06,50169.0,153.7825,153.8212,153.7438,153.8115,50169.0
2023-12-01 14:40:00,159.06,159.08,158.98,159.03,45611.0,153.8115,153.8308,153.7341,153.7825,45611.0
2023-12-01 14:45:00,159.02,159.11,159.01,159.09,54377.0,153.7728,153.8598,153.7631,153.8405,54377.0
2023-12-01 14:50:00,159.09,159.14,159.09,159.11,144137.0,153.8405,153.8889,153.8405,153.8598,144137.0
2023-12-01 14:55:00,159.09,159.15,159.07,159.14,37679.0,153.8405,153.8985,153.8212,153.8889,37679.0
2023-12-01 15:00:00,159.14,159.17,159.09,159.1,35490.0,153.8889,153.9179,153.8405,153.8502,35490.0
2023-12-01 15:05:00,159.09,159.09,158.91,158.99,66795.0,153.8405,153.8405,153.6664,153.7438,66795.0
2023-12-01 15:10:00,158.99,159.08,158.97,159.04,36313.0,153.7438,153.8308,153.7245,153.7922,36313.0
2023-12-01 15:15:00,159.03,159.04,158.97,159.0,27755.0,153.7825,153.7922,153.7245,153.7535,27755.0
2023-12-01 15:20:00,158.99,159.04,158.97,159.03,16108.0,153.7438,153.7922,153.7245,153.7825,16108.0
2023-12-01 15:25:00,159.03,159.16,159.03,159.13,26862.0,153.7825,153.9082,153.7825,153.8792,26862.0
2023-12-01 15:30:00,159.14,159.21,159.13,159.19,56127.0,153.8889,153.9565,153.8792,153.9372,56127.0
2023-12-01 15:35:00,159.19,159.21,159.11,159.12,29605.0,153.9372,153.9565,153.8598,153.8695,29605.0
2023-12-01 15:40:00,159.11,159.2,159.09,159.19,27321.0,153.8598,153.9469,153.8405,153.9372,27321.0
2023-12-01 15:45:00,159.17,159.21,159.13,159.21,21537.0,153.9179,153.9565,153.8792,153.9565,21537.0
2023-12-01 15:50:00,159.21,159.25,159.13,159.15,51703.0,153.9565,153.9952,153.8792,153.8985,51703.0
2023-12-01 15:55:00,159.15,159.33,159.15,159.27,108705.0,153.8985,154.0726,153.8985,154.0146,108705.0
2023-12-04 09:30:00,158.33,158.95,158.32,158.94,129994.0,153.1056,153.7051,153.0959,153.6955,129994.0
2023-12-04 09:35:00,158.94,159.12,158.9,159.02,52617.0,153.6955,153.8695,153.6568,153.7728,52617.0
2023-12-04 09:40:00,159.06,159.42,159.05,159.42,19254.0,153.8115,154.1596,153.8018,154.1596,19254.0
2023-12-04 09:45:00,159.43,159.68,159.43,159.66,50823.0,154.1693,154.411,154.1693,154.3917,50823.0
2023-12-04 09:50:00,159.65,159.66,159.34,159.34,37056.0,154.382,154.3917,154.0823,154.0823,37056.0
2023-12-04 09:55:00,159.34,159.34,159.01,159.05,28804.0,154.0823,154.0823,153.7631,153.8018,28804.0
2023-12-04 10:00:00,159.06,159.11,158.9,158.93,51835.0,153.8115,153.8598,153.6568,153.6858,51835.0
2023-12-04 10:05:00,158.94,159.11,158.85,159.1,48451.0,153.6955,153.8598,153.6084,153.8502,48451.0
2023-12-04 10:10:00,159.1,159.17,159.02,159.1,33514.0,153.8502,153.9179,153.7728,153.8502,33514.0
2023-12-04 10:15:00,159.11,159.18,159.05,159.06,29434.0,153.8598,153.9275,153.8018,153.8115,29434.0
2023-12-04 10:20:00,159.08,159.12,158.93,158.94,28176.0,153.8308,153.8695,153.6858,153.6955,28176.0
2023-12-04 10:25:00,158.93,159.02,158.88,158.98,19269.0,153.6858,153.7728,153.6374,153.7341,19269.0
2023-12-04 10:30:00,158.98,159.08,158.93,159.03,34169.0,153.7341,153.8308,153.6858,153.7825,34169.0
2023-12-04 10:35:00,159.03,159.13,158.99,159.12,71007.0,153.7825,153.8792,153.7438,153.8695,71007.0
2023-12-04 10:40:00,159.12,159.16,159.01,159.07,85816.0,153.8695,153.9082,153.7631,153.8212,85816.0
2023-12-04 10:45:00,159.07,159.15,159.03,159.09,44810.0,153.8212,153.8985,153.7825,153.8405,44810.0
2023-12-04 10:50:00,159.08,159.09,158.94,158.95,27014.0,153.8308,153.8405,153.6955,153.7051,27014.0
2023-12-04 10:55:00,158.96,158.99,158.77,158.88,780212.0,153.7148,153.7438,153.5311,153.6374,780212.0
2023-12-04 11:00:00,158.9,158.94,158.78,158.88,52590.0,153.6568,153.6955,153.5407,153.6374,52590.0
2023-12-04 11:05:00,158.88,158.94,158.86,158.93,37864.0,153.6374,153.6955,153.6181,153.6858,37864.0
2023-12-04 11:10:00,158.94,158.99,158.9,158.99,13326.0,153.6955,153.7438,153.6568,153.7438,13326.0
2023-12-04 11:15:00,158.99,159.1,158.99,159.06,35781.0,153.7438,153.8502,153.7438,153.8115,35781.0
2023-12-04 11:20:00,159.08,159.1,158.98,158.99,16744.0,153.8308,153.8502,153.7341,153.7438,16744.0
2023-12-04 11:25:00,158.96,159.01,158.9,158.97,59916.0,153.7148,153.7631,153.6568,153.7245,59916.0
2023-12-04 11:30:00,158.97,159.01,158.88,158.88,103716.0,153.7245,153.7631,153.6374,153.6374,103716.0
2023-12-04 11:35:00,158.86,158.93,158.85,158.92,32658.0,153.6181,153.6858,153.6084,153.6761,32658.0
2023-12-04 11:40:00,158.92,159.07,158.91,159.05,16725.0,153.6761,153.8212,153.6664,153.8018,16725.0
2023-12-04 11:45:00,159.05,159.11,159.05,159.05,43723.0,153.8018,153.8598,153.8018,153.8018,43723.0
2023-12-04 11:50:00,159.05,159.15,159.05,159.1,28863.0,153.8018,153.8985,153.8018,153.8502,28863.0
2023-12-04 11:55:00,159.09,159.17,159.04,159.17,18100.0,153.8405,153.9179,153.7922,153.9179,18100.0
2023-12-04 12:00:00,159.17,159.2,159.1,159.19,24899.0,153.9179,153.9469,153.8502,153.9372,24899.0
2023-12-04 12:05:00,159.17,159.28,159.15,159.27,50323.0,153.9179,154.0242,153.8985,154.0146,50323.0
2023-12-04 12:10:00,159.27,159.28,159.19,159.23,19200.0,154.0146,154.0242,153.9372,153.9759,19200.0
2023-12-04 12:15:00,159.24,159.25,159.19,159.19,5085.0,153.9856,153.9952,153.9372,153.9372,5085.0
2023-12-04 12:20:00,159.2,159.23,159.16,159.18,14678.0,153.9469,153.9759,153.9082,153.9275,14678.0
2023-12-04 12:25:00,159.21,159.28,159.18,159.25,34661.0,153.9565,154.0242,153.9275,153.9952,34661.0
2023-12-04 12:30:00,159.25,159.38,159.24,159.36,32363.0,153.9952,154.1209,153.9856,154.1016,32363.0
2023-12-04 12:35:00,159.38,159.38,159.23,159.26,18123.0,154.1209,154.1209,153.9759,154.0049,18123.0
2023-12-04 12:40:00,159.25,159.29,159.24,159.28,21245.0,153.9952,154.0339,153.9856,154.0242,21245.0
2023-12-04 12:45:00,159.3,159.34,159.26,159.3,112022.0,154.0436,154.0823,154.0049,154.0436,112022.0
2023-12-04 12:50:00,159.27,159.36,159.27,159.31,7216.0,154.0146,154.1016,154.0146,154.0532,7216.0
2023-12-04 12:55:00,159.33,159.37,159.32,159.36,70517.0,154.0726,154.1113,154.0629,154.1016,70517.0
2023-12-04 13:00:00,159.35,159.35,159.24,159.26,24489.0,154.0919,154.0919,153.9856,154.0049,24489.0
2023-12-04 13:05:00,159.27,159.3,159.24,159.25,6637.0,154.0146,154.0436,153.9856,153.9952,6637.0
2023-12-04 13:10:00,159.27,159.3,159.22,159.29,5845.0,154.0146,154.0436,153.9662,154.0339,5845.0
2023-12-04 13:15:00,159.26,159.3,159.23,159.29,14234.0,154.0049,154.0436,153.9759,154.0339,14234.0
2023-12-04 13:20:00,159.33,159.33,159.19,159.21,9833.0,154.0726,154.0726,153.9372,153.9565,9833.0
2023-12-04 13:25:00,159.21,159.22,159.15,159.16,8326.0,153.9565,153.9662,153.8985,153.9082,8326.0
2023-12-04 13:30:00,159.13,159.19,159.09,159.16,27183.0,153.8792,153.9372,153.8405,153.9082,27183.0
2023-12-04 13:35:00,159.16,159.24,159.16,159.19,8666.0,153.9082,153.9856,153.9082,153.9372,8666.0
2023-12-04 13:40:00,159.2,159.2,159.14,159.18,25387.0,153.9469,153.9469,153.8889,153.9275,25387.0
2023-12-04 13:45:00,159.16,159.23,159.15,159.17,13063.0,153.9082,153.9759,153.8985,153.9179,13063.0
2023-12-04 13:50:00,159.17,159.2,159.16,159.17,34935.0,153.9179,153.9469,153.9082,153.9179,34935.0
2023-12-04 13:55:00,159.18,159.18,159.11,159.12,19108.0,153.9275,153.9275,153.8598,153.8695,19108.0
2023-12-04 14:00:00,159.14,159.21,159.12,159.13,12747.0,153.8889,153.9565,153.8695,153.8792,12747.0
2023-12-04 14:05:00,159.15,159.17,159.12,159.16,12728.0,153.8985,153.9179,153.8695,153.9082,12728.0
2023-12-04 14:10:00,159.16,159.28,159.15,159.25,21140.0,153.9082,154.0242,153.8985,153.9952,21140.0
2023-12-04 14:15:00,159.25,159.25,159.15,159.16,22073.0,153.9952,153.9952,153.8985,153.9082,22073.0
2023-12-04 14:20:00,159.15,159.17,159.06,159.07,105599.0,153.8985,153.9179,153.8115,153.8212,105599.0
2023-12-04 14:25:00,159.08,159.11,159.04,159.08,26725.0,153.8308,153.8598,153.7922,153.8308,26725.0
2023-12-04 14:30:00,159.09,159.18,159.05,159.08,30118.0,153.8405,153.9275,153.8018,153.8308,30118.0
2023-12-04 14:35:00,159.09,159.15,159.07,159.09,42597.0,153.8405,153.8985,153.8212,153.8405,42597.0
2023-12-04 14:40:00,159.09,159.23,159.08,159.22,25491.0,153.8405,153.9759,153.8308,153.9662,25491.0
2023-12-04 14:45:00,159.24,159.27,159.16,159.22,30298.0,153.9856,154.0146,153.9082,153.9662,30298.0
2023-12-04 14:50:00,159.21,159.23,159.18,159.22,95069.0,153.9565,153.9759,153.9275,153.9662,95069.0
2023-12-04 14:55:00,159.21,159.25,159.18,159.2,49878.0,153.9565,153.9952,153.9275,153.9469,49878.0
2023-12-04 15:00:00,159.22,159.26,159.18,159.19,227429.0,153.9662,154.0049,153.9275,153.9372,227429.0
2023-12-04 15:05:00,159.18,159.2,159.12,159.17,19324.0,153.9275,153.9469,153.8695,153.9179,19324.0
2023-12-04 15:10:00,159.17,159.23,159.16,159.2,34315.0,153.9179,153.9759,153.9082,153.9469,34315.0
2023-12-04 15:15:00,159.2,159.22,159.12,159.21,27534.0,153.9469,153.9662,153.8695,153.9565,27534.0
2023-12-04 15:20:00,159.22,159.26,159.13,159.13,15687.0,153.9662,154.0049,153.8792,153.8792,15687.0
2023-12-04 15:25:00,159.16,159.16,159.07,159.12,41531.0,153.9082,153.9082,153.8212,153.8695,41531.0
2023-12-04 15:30:00,159.14,159.14,159.02,159.09,29639.0,153.8889,153.8889,153.7728,153.8405,29639.0
2023-12-04 15:35:00,159.08,159.09,159.03,159.09,12803.0,153.8308,153.8405,153.7825,153.8405,12803.0
2023-12-04 15:40:00,159.09,159.22,159.08,159.21,20630.0,153.8405,153.9662,153.8308,153.9565,20630.0
2023-12-04 15:45:00,159.21,159.26,159.16,159.26,18999.0,153.9565,154.0049,153.9082,154.0049,18999.0
2023-12-04 15:50:00,159.27,159.38,159.27,159.34,39749.0,154.0146,154.1209,154.0146,154.0823,39749.0
2023-12-04 15:55:00,159.33,159.37,159.27,159.3,48095.0,154.0726,154.1113,154.0146,154.0436,48095.0
2023-12-05 09:30:00,158.74,158.88,158.72,158.78,55596.0,153.5021,153.6374,153.4827,153.5407,55596.0
2023-12-05 09:35:00,158.84,158.84,158.29,158.34,9961.0,153.5988,153.5988,153.0669,153.1153,9961.0
2023-12-05 09:40:00,158.34,158.35,158.0,158.0,64167.0,153.1153,153.1249,152.7865,152.7865,64167.0
2023-12-05 09:45:00,157.98,158.37,157.98,158.26,17536.0,152.7671,153.1443,152.7671,153.0379,17536.0
2023-12-05 09:50:00,158.24,158.33,158.12,158.33,21203.0,153.0186,153.1056,152.9025,153.1056,21203.0
2023-12-05 09:55:00,158.32,158.32,158.1,158.11,6694.0,153.0959,153.0959,152.8832,152.8928,6694.0
2023-12-05 10:00:00,158.12,158.51,158.1,158.41,33339.0,152.9025,153.2796,152.8832,153.1829,33339.0
2023-12-05 10:05:00,158.4,158.4,158.18,158.21,68167.0,153.1733,153.1733,152.9605,152.9895,68167.0
2023-12-05 10:10:00,158.19,158.24,158.06,158.1,20391.0,152.9702,153.0186,152.8445,152.8832,20391.0
2023-12-05 10:15:00,158.07,158.07,157.96,158.01,138638.0,152.8542,152.8542,152.7478,152.7961,138638.0
2023-12-05 10:20:00,158.01,158.24,158.0,158.22,42071.0,152.7961,153.0186,152.7865,152.9992,42071.0
2023-12-05 10:25:00,158.22,158.25,158.03,158.25,22684.0,152.9992,153.0282,152.8155,153.0282,22684.0
2023-12-05 10:30:00,158.27,158.29,157.99,158.01,8147.0,153.0476,153.0669,152.7768,152.7961,8147.0
2023-12-05 10:35:00,158.0,158.06,157.96,158.04,6580.0,152.7865,152.8445,152.7478,152.8252,6580.0
2023-12-05 10:40:00,158.01,158.14,157.98,158.14,19532.0,152.7961,152.9219,152.7671,152.9219,19532.0
2023-12-05 10:45:00,158.14,158.2,158.1,158.18,21003.0,152.9219,152.9799,152.8832,152.9605,21003.0
2023-12-05 10:50:00,158.16,158.21,158.1,158.14,28079.0,152.9412,152.9895,152.8832,152.9219,28079.0
2023-12-05 10:55:00,158.16,158.35,158.15,158.35,15299.0,152.9412,153.1249,152.9315,153.1249,15299.0
2023-12-05 11:00:00,158.37,158.39,158.27,158.33,46597.0,153.1443,153.1636,153.0476,153.1056,46597.0
2023-12-05 11:05:00,158.33,158.34,158.25,158.25,7336.0,153.1056,153.1153,153.0282,153.0282,7336.0
2023-12-05 11:10:00,158.25,158.29,158.12,158.16,43764.0,153.0282,153.0669,152.9025,152.9412,43764.0
2023-12-05 11:15:00,158.16,158.17,157.96,157.98,29558.0,152.9412,152.9509,152.7478,152.7671,29558.0
2023-12-05 11:20:00,157.98,158.11,157.98,158.05,7432.0,152.7671,152.8928,152.7671,152.8348,7432.0
2023-12-05 11:25:00,158.06,158.31,158.06,158.28,13131.0,152.8445,153.0862,152.8445,153.0572,13131.0
2023-12-05 11:30:00,158.28,158.37,158.28,158.34,10761.0,153.0572,153.1443,153.0572,153.1153,10761.0
2023-12-05 11:35:00,158.34,158.43,158.33,158.42,35802.0,153.1153,153.2023,153.1056,153.1926,35802.0
2023-12-05 11:40:00,158.41,158.43,158.35,158.4,7936.0,153.1829,153.2023,153.1249,153.1733,7936.0
2023-12-05 11:45:00,158.39,158.4,158.29,158.29,16882.0,153.1636,153.1733,153.0669,153.0669,16882.0
2023-12-05 11:50:00,158.29,158.35,158.09,158.13,21740.0,153.0669,153.1249,152.8735,152.9122,21740.0
2023-12-05 11:55:00,158.14,158.22,158.1,158.22,14959.0,152.9219,152.9992,152.8832,152.9992,14959.0
2023-12-05 12:00:00,158.21,158.27,158.21,158.23,13442.0,152.9895,153.0476,152.9895,153.0089,13442.0
2023-12-05 12:05:00,158.25,158.27,158.19,158.21,5110.0,153.0282,153.0476,152.9702,152.9895,5110.0
2023-12-05 12:10:00,158.23,158.27,158.2,158.22,6488.0,153.0089,153.0476,152.9799,152.9992,6488.0
2023-12-05 12:15:00,158.22,158.27,158.12,158.14,9803.0,152.9992,153.0476,152.9025,152.9219,9803.0
2023-12-05 12:20:00,158.09,158.19,158.04,158.05,16224.0,152.8735,152.9702,152.8252,152.8348,16224.0
2023-12-05 12:25:00,158.05,158.14,158.05,158.1,82841.0,152.8348,152.9219,152.8348,152.8832,82841.0
2023-12-05 12:30:00,158.11,158.11,158.0,158.05,13983.0,152.8928,152.8928,152.7865,152.8348,13983.0
2023-12-05 12:35:00,158.03,158.09,158.0,158.02,17449.0,152.8155,152.8735,152.7865,152.8058,17449.0
2023-12-05 12:40:00,158.03,158.03,157.87,157.91,59606.0,152.8155,152.8155,152.6608,152.6994,59606.0
2023-12-05 12:45:00,157.91,158.02,157.9,158.0,6738.0,152.6994,152.8058,152.6898,152.7865,6738.0
2023-12-05 12:50:00,158.0,158.04,157.95,158.03,37822.0,152.7865,152.8252,152.7381,152.8155,37822.0
2023-12-05 12:55:00,158.03,158.16,158.03,158.16,49506.0,152.8155,152.9412,152.8155,152.9412,49506.0
2023-12-05 13:00:00,158.16,158.18,158.11,158.14,14648.0,152.9412,152.9605,152.8928,152.9219,14648.0
2023-12-05 13:05:00,158.14,158.14,158.06,158.1,55010.0,152.9219,152.9219,152.8445,152.8832,55010.0
2023-12-05 13:10:00,158.1,158.16,158.09,158.16,8337.0,152.8832,152.9412,152.8735,152.9412,8337.0
2023-12-05 13:15:00,158.15,158.27,158.15,158.25,5124.0,152.9315,153.0476,152.9315,153.0282,5124.0
2023-12-05 13:20:00,158.24,158.28,158.21,158.27,11020.0,153.0186,153.0572,152.9895,153.0476,11020.0
2023-12-05 13:25:00,158.26,158.29,158.21,158.23,30372.0,153.0379,153.0669,152.9895,153.0089,30372.0
2023-12-05 13:30:00,158.24,158.3,158.21,158.24,36326.0,153.0186,153.0766,152.9895,153.0186,36326.0
2023-12-05 13:35:00,158.24,158.26,158.2,158.24,17795.0,153.0186,153.0379,152.9799,153.0186,17795.0
2023-12-05 13:40:00,158.23,158.3,158.11,158.23,66837.0,153.0089,153.0766,152.8928,153.0089,66837.0
2023-12-05 13:45:00,158.24,158.26,158.15,158.2,58297.0,153.0186,153.0379,152.9315,152.9799,58297.0
2023-12-05 13:50:00,158.18,158.2,158.16,158.2,12488.0,152.9605,152.9799,152.9412,152.9799,12488.0
2023-12-05 13:55:00,158.19,158.22,158.17,158.19,34219.0,152.9702,152.9992,152.9509,152.9702,34219.0
2023-12-05 14:00:00,158.19,158.23,158.17,158.19,11697.0,152.9702,153.0089,152.9509,152.9702,11697.0
2023-12-05 14:05:00,158.18,158.26,158.15,158.23,18976.0,152.9605,153.0379,152.9315,153.0089,18976.0
2023-12-05 14:10:00,158.23,158.32,158.23,158.25,37188.0,153.0089,153.0959,153.0089,153.0282,37188.0
2023-12-05 14:15:00,158.25,158.28,158.22,158.27,17986.0,153.0282,153.0572,152.9992,153.0476,17986.0
2023-12-05 14:20:00,158.27,158.27,158.21,158.23,19163.0,153.0476,153.0476,152.9895,153.0089,19163.0
2023-12-05 14:25:00,158.22,158.25,158.2,158.22,37743.0,152.9992,153.0282,152.9799,152.9992,37743.0
2023-12-05 14:30:00,158.23,158.26,158.2,158.2,40183.0,153.0089,153.0379,152.9799,152.9799,40183.0
2023-12-05 14:35:00,158.2,158.23,158.15,158.16,22906.0,152.9799,153.0089,152.9315,152.9412,22906.0
2023-12-05 14:40:00,158.15,158.2,158.14,158.17,34071.0,152.9315,152.9799,152.9219,152.9509,34071.0
2023-12-05 14:45:00,158.17,158.18,158.12,158.17,35248.0,152.9509,152.9605,152.9025,152.9509,35248.0
2023-12-05 14:50:00,158.17,158.27,158.16,158.24,24176.0,152.9509,153.0476,152.9412,153.0186,24176.0
2023-12-05 14:55:00,158.24,158.28,158.23,158.25,161027.0,153.0186,153.0572,153.0089,153.0282,161027.0
2023-12-05 15:00:00,158.24,158.27,158.2,158.2,56811.0,153.0186,153.0476,152.9799,152.9799,56811.0
2023-12-05 15:05:00,158.21,158.23,158.16,158.22,30184.0,152.9895,153.0089,152.9412,152.9992,30184.0
2023-12-05 15:10:00,158.22,158.26,158.17,158.22,42672.0,152.9992,153.0379,152.9509,152.9992,42672.0
2023-12-05 15:15:00,158.2,158.26,158.19,158.26,24721.0,152.9799,153.0379,152.9702,153.0379,24721.0
2023-12-05 15:20:00,158.27,158.28,158.22,158.25,25569.0,153.0476,153.0572,152.9992,153.0282,25569.0
2023-12-05 15:25:00,158.25,158.25,158.13,158.17,41528.0,153.0282,153.0282,152.9122,152.9509,41528.0
2023-12-05 15:30:00,158.16,158.19,158.14,158.15,49130.0,152.9412,152.9702,152.9219,152.9315,49130.0
2023-12-05 15:35:00,158.15,158.18,158.14,158.16,36267.0,152.9315,152.9605,152.9219,152.9412,36267.0
2023-12-05 15:40:00,158.15,158.17,158.06,158.08,97317.0,152.9315,152.9509,152.8445,152.8638,97317.0
2023-12-05 15:45:00,158.09,158.14,158.05,158.07,41543.0,152.8735,152.9219,152.8348,152.8542,41543.0
2023-12-05 15:50:00,158.06,158.11,157.95,157.96,77321.0,152.8445,152.8928,152.7381,152.7478,77321.0
2023-12-05 15:55:00,157.97,158.03,157.94,158.02,207885.0,152.7575,152.8155,152.7285,152.8058,207885.0
2023-12-06 09:30:00,158.66,158.93,158.59,158.85,65154.0,153.4247,153.6858,153.357,153.6084,65154.0
2023-12-06 09:35:00,158.82,158.83,158.45,158.67,24498.0,153.5794,153.5891,153.2216,153.4344,24498.0
2023-12-06 09:40:00,158.67,158.76,158.59,158.67,18815.0,153.4344,153.5214,153.357,153.4344,18815.0
2023-12-06 09:45:00,158.67,158.75,158.62,158.75,9903.0,153.4344,153.5117,153.386,153.5117,9903.0
2023-12-06 09:50:00,158.73,158.76,158.6,158.68,10563.0,153.4924,153.5214,153.3667,153.444,10563.0
2023-12-06 09:55:00,158.67,158.88,158.67,158.87,12077.0,153.4344,153.6374,153.4344,153.6278,12077.0
2023-12-06 10:00:00,158.9,158.97,158.84,158.95,19546.0,153.6568,153.7245,153.5988,153.7051,19546.0
2023-12-06 10:05:00,158.96,159.06,158.9,159.05,35071.0,153.7148,153.8115,153.6568,153.8018,35071.0
2023-12-06 10:10:00,159.06,159.07,158.96,159.07,29820.0,153.8115,153.8212,153.7148,153.8212,29820.0
2023-12-06 10:15:00,159.07,159.1,158.97,158.98,13283.0,153.8212,153.8502,153.7245,153.7341,13283.0
2023-12-06 10:20:00,158.97,158.99,158.69,158.75,543506.0,153.7245,153.7438,153.4537,153.5117,543506.0
2023-12-06 10:25:00,158.72,158.85,158.72,158.82,28427.0,153.4827,153.6084,153.4827,153.5794,28427.0
2023-12-06 10:30:00,158.81,158.92,158.79,158.9,16637.0,153.5697,153.6761,153.5504,153.6568,16637.0
2023-12-06 10:35:00,158.9,158.94,158.82,158.94,35414.0,153.6568,153.6955,153.5794,153.6955,35414.0
2023-12-06 10:40:00,158.93,158.95,158.77,158.77,33528.0,153.6858,153.7051,153.5311,153.5311,33528.0
2023-12-06 10:45:00,158.78,158.8,158.7,158.71,25690.0,153.5407,153.5601,153.4634,153.473,25690.0
2023-12-06 10:50:00,158.72,158.74,158.54,158.55,35458.0,153.4827,153.5021,153.3087,153.3183,35458.0
2023-12-06 10:55:00,158.54,158.56,158.5,158.56,13898.0,153.3087,153.328,153.27,153.328,13898.0
2023-12-06 11:00:00,158.55,158.59,158.49,158.52,14189.0,153.3183,153.357,153.2603,153.2893,14189.0
2023-12-06 11:05:00,158.56,158.56,158.42,158.42,10081.0,153.328,153.328,153.1926,153.1926,10081.0
2023-12-06 11:10:00,158.44,158.59,158.43,158.57,3260.0,153.212,153.357,153.2023,153.3377,3260.0
2023-12-06 11:15:00,158.59,158.63,158.54,158.55,27685.0,153.357,153.3957,153.3087,153.3183,27685.0
2023-12-06 11:20:00,158.56,158.58,158.39,158.5,17670.0,153.328,153.3473,153.1636,153.27,17670.0
2023-12-06 11:25:00,158.5,158.58,158.48,158.52,16437.0,153.27,153.3473,153.2506,153.2893,16437.0
2023-12-06 11:30:00,158.5,158.51,158.28,158.3,37648.0,153.27,153.2796,153.0572,153.0766,37648.0
2023-12-06 11:35:00,158.28,158.37,158.28,158.34,10455.0,153.0572,153.1443,153.0572,153.1153,10455.0
2023-12-06 11:40:00,158.33,158.38,158.27,158.28,28019.0,153.1056,153.1539,153.0476,153.0572,28019.0
2023-12-06 11:45:00,158.28,158.35,158.24,158.28,15569.0,153.0572,153.1249,153.0186,153.0572,15569.0
2023-12-06 11:50:00,158.25,158.4,158.25,158.35,50977.0,153.0282,153.1733,153.0282,153.1249,50977.0
2023-12-06 11:55:00,158.33,158.36,158.29,158.35,18402.0,153.1056,153.1346,153.0669,153.1249,18402.0
2023-12-06 12:00:00,158.35,158.35,158.27,158.28,12813.0,153.1249,153.1249,153.0476,153.0572,12813.0
2023-12-06 12:05:00,158.29,158.32,158.28,158.31,3222.0,153.0669,153.0959,153.0572,153.0862,3222.0
2023-12-06 12:10:00,158.33,158.34,158.23,158.23,7588.0,153.1056,153.1153,153.0089,153.0089,7588.0
2023-12-06 12:15:00,158.21,158.22,158.11,158.11,10183.0,152.9895,152.9992,152.8928,152.8928,10183.0
2023-12-06 12:20:00,158.09,158.14,158.09,158.12,35905.0,152.8735,152.9219,152.8735,152.9025,35905.0
2023-12-06 12:25:00,158.14,158.19,158.13,158.15,27431.0,152.9219,152.9702,152.9122,152.9315,27431.0
2023-12-06 12:30:00,158.16,158.16,158.09,158.16,37799.0,152.9412,152.9412,152.8735,152.9412,37799.0
2023-12-06 12:35:00,158.17,158.24,158.14,158.22,99558.0,152.9509,153.0186,152.9219,152.9992,99558.0
2023-12-06 12:40:00,158.24,158.26,158.22,158.22,11268.0,153.0186,153.0379,152.9992,152.9992,11268.0
2023-12-06 12:45:00,158.23,158.23,158.07,158.16,23665.0,153.0089,153.0089,152.8542,152.9412,23665.0
2023-12-06 12:50:00,158.16,158.18,158.04,158.11,21732.0,152.9412,152.9605,152.8252,152.8928,21732.0
2023-12-06 12:55:00,158.11,158.11,158.05,158.06,9741.0,152.8928,152.8928,152.8348,152.8445,9741.0
2023-12-06 13:00:00,158.07,158.16,158.07,158.11,8945.0,152.8542,152.9412,152.8542,152.8928,8945.0
2023-12-06 13:05:00,158.08,158.13,158.03,158.1,17138.0,152.8638,152.9122,152.8155,152.8832,17138.0
2023-12-06 13:10:00,158.1,158.14,158.09,158.13,13830.0,152.8832,152.9219,152.8735,152.9122,13830.0
2023-12-06 13:15:00,158.13,158.13,158.05,158.12,16947.0,152.9122,152.9122,152.8348,152.9025,16947.0
2023-12-06 13:20:00,158.14,158.21,158.09,158.21,35271.0,152.9219,152.9895,152.8735,152.9895,35271.0
2023-12-06 13:25:00,158.18,158.31,158.17,158.31,13624.0,152.9605,153.0862,152.9509,153.0862,13624.0
2023-12-06 13:30:00,158.31,158.33,158.29,158.3,19429.0,153.0862,153.1056,153.0669,153.0766,19429.0
2023-12-06 13:35:00,158.28,158.33,158.27,158.32,13189.0,153.0572,153.1056,153.0476,153.0959,13189.0
2023-12-06 13:40:00,158.34,158.34,158.28,158.32,4396.0,153.1153,153.1153,153.0572,153.0959,4396.0
2023-12-06 13:45:00,158.31,158.32,158.28,158.3,5087.0,153.0862,153.0959,153.0572,153.0766,5087.0
2023-12-06 13:50:00,158.31,158.35,158.29,158.34,10278.0,153.0862,153.1249,153.0669,153.1153,10278.0
2023-12-06 13:55:00,158.36,158.37,158.28,158.28,6953.0,153.1346,153.1443,153.0572,153.0572,6953.0
2023-12-06 14:00:00,158.29,158.3,158.23,158.28,10640.0,153.0669,153.0766,153.0089,153.0572,10640.0
2023-12-06 14:05:00,158.32,158.36,158.31,158.34,12376.0,153.0959,153.1346,153.0862,153.1153,12376.0
2023-12-06 14:10:00,158.34,158.34,158.23,158.23,26433.0,153.1153,153.1153,153.0089,153.0089,26433.0
2023-12-06 14:15:00,158.21,158.27,158.19,158.2,65399.0,152.9895,153.0476,152.9702,152.9799,65399.0
2023-12-06 14:20:00,158.21,158.21,158.1,158.11,25489.0,152.9895,152.9895,152.8832,152.8928,25489.0
2023-12-06 14:25:00,158.1,158.14,158.07,158.09,13208.0,152.8832,152.9219,152.8542,152.8735,13208.0
2023-12-06 14:30:00,158.08,158.18,158.08,158.16,30508.0,152.8638,152.9605,152.8638,152.9412,30508.0
2023-12-06 14:35:00,158.17,158.2,158.12,158.18,19517.0,152.9509,152.9799,152.9025,152.9605,19517.0
2023-12-06 14:40:00,158.18,158.19,158.09,158.12,26744.0,152.9605,152.9702,152.8735,152.9025,26744.0
2023-12-06 14:45:00,158.12,158.14,158.08,158.13,17716.0,152.9025,152.9219,152.8638,152.9122,17716.0
2023-12-06 14:50:00,158.14,158.15,158.07,158.11,15260.0,152.9219,152.9315,152.8542,152.8928,15260.0
2023-12-06 14:55:00,158.11,158.12,158.0,158.02,254629.0,152.8928,152.9025,152.7865,152.8058,254629.0
2023-12-06 15:00:00,158.0,158.04,157.99,158.01,21695.0,152.7865,152.8252,152.7768,152.7961,21695.0
2023-12-06 15:05:00,158.0,158.06,157.99,158.05,12335.0,152.7865,152.8445,152.7768,152.8348,12335.0
2023-12-06 15:10:00,158.04,158.06,157.96,157.98,24826.0,152.8252,152.8445,152.7478,152.7671,24826.0
2023-12-06 15:15:00,157.97,157.98,157.93,157.94,11189.0,152.7575,152.7671,152.7188,152.7285,11189.0
2023-12-06 15:20:00,157.94,157.95,157.76,157.77,39299.0,152.7285,152.7381,152.5544,152.5641,39299.0
2023-12-06 15:25:00,157.77,157.79,157.69,157.74,29094.0,152.5641,152.5834,152.4867,152.5351,29094.0
2023-12-06 15:30:00,157.74,157.79,157.71,157.77,49414.0,152.5351,152.5834,152.506,152.5641,49414.0
2023-12-06 15:35:00,157.77,157.78,157.62,157.63,24873.0,152.5641,152.5737,152.419,152.4287,24873.0
2023-12-06 15:40:00,157.63,157.73,157.61,157.72,52213.0,152.4287,152.5254,152.4093,152.5157,52213.0
2023-12-06 15:45:00,157.72,157.73,157.64,157.69,29259.0,152.5157,152.5254,152.4384,152.4867,29259.0
2023-12-06 15:50:00,157.68,157.72,157.54,157.59,118418.0,152.477,152.5157,152.3417,152.39,118418.0
2023-12-06 15:55:00,157.6,157.73,157.6,157.73,65180.0,152.3997,152.5254,152.3997,152.5254,65180.0
2023-12-07 09:30:00,158.05,158.25,157.71,157.75,124090.0,152.8348,153.0282,152.506,152.5447,124090.0
2023-12-07 09:35:00,157.74,157.88,157.69,157.75,48717.0,152.5351,152.6704,152.4867,152.5447,48717.0
2023-12-07 09:40:00,157.75,158.0,157.72,157.73,31742.0,152.5447,152.7865,152.5157,152.5254,31742.0
2023-12-07 09:45:00,157.75,157.87,157.73,157.87,11754.0,152.5447,152.6608,152.5254,152.6608,11754.0
2023-12-07 09:50:00,157.87,158.13,157.87,158.12,72294.0,152.6608,152.9122,152.6608,152.9025,72294.0
2023-12-07 09:55:00,158.1,158.12,157.98,158.04,33091.0,152.8832,152.9025,152.7671,152.8252,33091.0
2023-12-07 10:00:00,158.03,158.13,157.97,158.07,50838.0,152.8155,152.9122,152.7575,152.8542,50838.0
2023-12-07 10:05:00,158.08,158.17,158.02,158.04,15200.0,152.8638,152.9509,152.8058,152.8252,15200.0
2023-12-07 10:10:00,158.0,158.14,157.99,158.11,16971.0,152.7865,152.9219,152.7768,152.8928,16971.0
2023-12-07 10:15:00,158.12,158.3,158.12,158.3,28709.0,152.9025,153.0766,152.9025,153.0766,28709.0
2023-12-07 10:20:00,158.3,158.39,158.26,158.26,22554.0,153.0766,153.1636,153.0379,153.0379,22554.0
2023-12-07 10:25:00,158.26,158.32,158.24,158.31,23389.0,153.0379,153.0959,153.0186,153.0862,23389.0
2023-12-07 10:30:00,158.31,158.41,158.31,158.34,22054.0,153.0862,153.1829,153.0862,153.1153,22054.0
2023-12-07 10:35:00,158.34,158.34,158.28,158.28,39119.0,153.1153,153.1153,153.0572,153.0572,39119.0
2023-12-07 10:40:00,158.28,158.32,158.17,158.18,32113.0,153.0572,153.0959,152.9509,152.9605,32113.0
2023-12-07 10:45:00,158.17,158.22,158.13,158.19,26716.0,152.9509,152.9992,152.9122,152.9702,26716.0
2023-12-07 10:50:00,158.18,158.23,158.14,158.22,316378.0,152.9605,153.0089,152.9219,152.9992,316378.0
2023-12-07 10:55:00,158.22,158.27,158.19,158.26,27582.0,152.9992,153.0476,152.9702,153.0379,27582.0
2023-12-07 11:00:00,158.27,158.35,158.25,158.35,24144.0,153.0476,153.1249,153.0282,153.1249,24144.0
2023-12-07 11:05:00,158.36,158.4,158.26,158.27,44310.0,153.1346,153.1733,153.0379,153.0476,44310.0
2023-12-07 11:10:00,158.27,158.28,158.06,158.07,32125.0,153.0476,153.0572,152.8445,152.8542,32125.0
2023-12-07 11:15:00,158.08,158.08,157.86,157.9,50282.0,152.8638,152.8638,152.6511,152.6898,50282.0
2023-12-07 11:20:00,157.9,158.04,157.9,157.98,39204.0,152.6898,152.8252,152.6898,152.7671,39204.0
2023-12-07 11:25:00,157.99,158.02,157.97,157.97,20740.0,152.7768,152.8058,152.7575,152.7575,20740.0
2023-12-07 11:30:00,157.98,158.07,157.94,158.0,21275.0,152.7671,152.8542,152.7285,152.7865,21275.0
2023-12-07 11:35:00,158.01,158.07,157.99,158.05,23604.0,152.7961,152.8542,152.7768,152.8348,23604.0
2023-12-07 11:40:00,158.08,158.12,158.04,158.1,13484.0,152.8638,152.9025,152.8252,152.8832,13484.0
2023-12-07 11:45:00,158.09,158.14,158.05,158.11,18256.0,152.8735,152.9219,152.8348,152.8928,18256.0
2023-12-07 11:50:00,158.11,158.13,158.03,158.13,18815.0,152.8928,152.9122,152.8155,152.9122,18815.0
2023-12-07 11:55:00,158.13,158.14,158.08,158.13,40664.0,152.9122,152.9219,152.8638,152.9122,40664.0
2023-12-07 12:00:00,158.13,158.18,158.06,158.09,22101.0,152.9122,152.9605,152.8445,152.8735,22101.0
2023-12-07 12:05:00,158.09,158.11,158.01,158.02,13080.0,152.8735,152.8928,152.7961,152.8058,13080.0
2023-12-07 12:10:00,158.02,158.04,157.92,157.93,9387.0,152.8058,152.8252,152.7091,152.7188,9387.0
2023-12-07 12:15:00,157.93,158.1,157.92,158.06,15156.0,152.7188,152.8832,152.7091,152.8445,15156.0
2023-12-07 12:20:00,158.06,158.11,157.93,157.94,46565.0,152.8445,152.8928,152.7188,152.7285,46565.0
2023-12-07 12:25:00,157.93,158.02,157.92,158.02,39013.0,152.7188,152.8058,152.7091,152.8058,39013.0
2023-12-07 12:30:00,158.03,158.1,158.01,158.09,8925.0,152.8155,152.8832,152.7961,152.8735,8925.0
2023-12-07 12:35:00,158.08,158.13,158.03,158.09,18595.0,152.8638,152.9122,152.8155,152.8735,18595.0
2023-12-07 12:40:00,158.09,158.13,158.07,158.11,9973.0,152.8735,152.9122,152.8542,152.8928,9973.0
2023-12-07 12:45:00,158.12,158.19,158.1,158.14,13905.0,152.9025,152.9702,152.8832,152.9219,13905.0
2023-12-07 12:50:00,158.14,158.14,158.04,158.05,14802.0,152.9219,152.9219,152.8252,152.8348,14802.0
2023-12-07 12:55:00,158.03,158.16,158.03,158.13,69309.0,152.8155,152.9412,152.8155,152.9122,69309.0
2023-12-07 13:00:00,158.12,158.2,158.11,158.14,16879.0,152.9025,152.9799,152.8928,152.9219,16879.0
2023-12-07 13:05:00,158.16,158.23,158.16,158.19,6325.0,152.9412,153.0089,152.9412,152.9702,6325.0
2023-12-07 13:10:00,158.19,158.23,158.17,158.23,21623.0,152.9702,153.0089,152.9509,153.0089,21623.0
2023-12-07 13:15:00,158.24,158.24,158.13,158.23,9614.0,153.0186,153.0186,152.9122,153.0089,9614.0
2023-12-07 13:20:00,158.23,158.24,158.19,158.23,18548.0,153.0089,153.0186,152.9702,153.0089,18548.0
2023-12-07 13:25:00,158.23,158.24,158.16,158.2,10272.0,153.0089,153.0186,152.9412,152.9799,10272.0
2023-12-07 13:30:00,158.21,158.26,158.19,158.25,25975.0,152.9895,153.0379,152.9702,153.0282,25975.0
2023-12-07 13:35:00,158.26,158.27,158.21,158.27,32012.0,153.0379,153.0476,152.9895,153.0476,32012.0
2023-12-07 13:40:00,158.28,158.36,158.26,158.35,14199.0,153.0572,153.1346,153.0379,153.1249,14199.0
2023-12-07 13:45:00,158.36,158.37,158.32,158.34,11588.0,153.1346,153.1443,153.0959,153.1153,11588.0
2023-12-07 13:50:00,158.34,158.38,158.32,158.35,15206.0,153.1153,153.1539,153.0959,153.1249,15206.0
2023-12-07 13:55:00,158.34,158.34,158.27,158.28,6244.0,153.1153,153.1153,153.0476,153.0572,6244.0
2023-12-07 14:00:00,158.27,158.34,158.27,158.32,16470.0,153.0476,153.1153,153.0476,153.0959,16470.0
2023-12-07 14:05:00,158.31,158.35,158.28,158.34,22374.0,153.0862,153.1249,153.0572,153.1153,22374.0
2023-12-07 14:10:00,158.35,158.36,158.28,158.28,17976.0,153.1249,153.1346,153.0572,153.0572,17976.0
2023-12-07 14:15:00,158.27,158.37,158.27,158.37,13261.0,153.0476,153.1443,153.0476,153.1443,13261.0
2023-12-07 14:20:00,158.38,158.44,158.33,158.34,36906.0,153.1539,153.212,153.1056,153.1153,36906.0
2023-12-07 14:25:00,158.35,158.38,158.3,158.38,30194.0,153.1249,153.1539,153.0766,153.1539,30194.0
2023-12-07 14:30:00,158.39,158.4,158.3,158.3,46471.0,153.1636,153.1733,153.0766,153.0766,46471.0
2023-12-07 14:35:00,158.3,158.35,158.29,158.34,26044.0,153.0766,153.1249,153.0669,153.1153,26044.0
2023-12-07 14:40:00,158.34,158.38,158.27,158.27,37100.0,153.1153,153.1539,153.0476,153.0476,37100.0
2023-12-07 14:45:00,158.27,158.3,158.24,158.28,28079.0,153.0476,153.0766,153.0186,153.0572,28079.0
2023-12-07 14:50:00,158.29,158.29,158.2,158.2,13829.0,153.0669,153.0669,152.9799,152.9799,13829.0
2023-12-07 14:55:00,158.19,158.2,158.16,158.16,167307.0,152.9702,152.9799,152.9412,152.9412,167307.0
2023-12-07 15:00:00,158.16,158.23,158.15,158.22,98580.0,152.9412,153.0089,152.9315,152.9992,98580.0
2023-12-07 15:05:00,158.22,158.23,158.16,158.18,15858.0,152.9992,153.0089,152.9412,152.9605,15858.0
2023-12-07 15:10:00,158.19,158.23,158.17,158.22,14842.0,152.9702,153.0089,152.9509,152.9992,14842.0
2023-12-07 15:15:00,158.22,158.26,158.22,158.24,42027.0,152.9992,153.0379,152.9992,153.0186,42027.0
2023-12-07 15:20:00,158.24,158.27,158.19,158.22,80671.0,153.0186,153.0476,152.9702,152.9992,80671.0
2023-12-07 15:25:00,158.21,158.24,158.19,158.19,32838.0,152.9895,153.0186,152.9702,152.9702,32838.0
2023-12-07 15:30:00,158.2,158.24,158.11,158.11,17913.0,152.9799,153.0186,152.8928,152.8928,17913.0
2023-12-07 15:35:00,158.11,158.14,158.1,158.14,12614.0,152.8928,152.9219,152.8832,152.9219,12614.0
2023-12-07 15:40:00,158.13,158.2,158.13,158.17,15664.0,152.9122,152.9799,152.9122,152.9509,15664.0
2023-12-07 15:45:00,158.16,158.18,158.12,158.12,40299.0,152.9412,152.9605,152.9025,152.9025,40299.0
2023-12-07 15:50:00,158.14,158.18,158.08,158.17,24502.0,152.9219,152.9605,152.8638,152.9509,24502.0
2023-12-07 15:55:00,158.17,158.22,158.15,158.19,31777.0,152.9509,152.9992,152.9315,152.9702,31777.0
2023-12-08 09:30:00,158.19,158.37,158.11,158.35,66676.0,152.9702,153.1443,152.8928,153.1249,66676.0
2023-12-08 09:35:00,158.42,158.44,158.25,158.28,19129.0,153.1926,153.212,153.0282,153.0572,19129.0
2023-12-08 09:40:00,158.3,158.52,158.29,158.52,47787.0,153.0766,153.2893,153.0669,153.2893,47787.0
2023-12-08 09:45:00,158.53,158.68,158.46,158.62,61753.0,153.299,153.444,153.2313,153.386,61753.0
2023-12-08 09:50:00,158.62,158.67,158.52,158.55,36044.0,153.386,153.4344,153.2893,153.3183,36044.0
2023-12-08 09:55:00,158.54,158.55,158.48,158.49,10355.0,153.3087,153.3183,153.2506,153.2603,10355.0
2023-12-08 10:00:00,158.61,158.93,158.53,158.87,7802.0,153.3763,153.6858,153.299,153.6278,7802.0
2023-12-08 10:05:00,158.85,158.91,158.79,158.9,23502.0,153.6084,153.6664,153.5504,153.6568,23502.0
2023-12-08 10:10:00,158.9,158.97,158.84,158.96,28027.0,153.6568,153.7245,153.5988,153.7148,28027.0
2023-12-08 10:15:00,158.95,159.05,158.9,159.01,53534.0,153.7051,153.8018,153.6568,153.7631,53534.0
2023-12-08 10:20:00,159.02,159.02,158.94,158.97,30606.0,153.7728,153.7728,153.6955,153.7245,30606.0
2023-12-08 10:25:00,158.96,158.97,158.86,158.86,10627.0,153.7148,153.7245,153.6181,153.6181,10627.0
2023-12-08 10:30:00,158.88,158.92,158.73,158.73,240984.0,153.6374,153.6761,153.4924,153.4924,240984.0
2023-12-08 10:35:00,158.74,158.74,158.55,158.6,18408.0,153.5021,153.5021,153.3183,153.3667,18408.0
2023-12-08 10:40:00,158.61,158.69,158.59,158.67,35651.0,153.3763,153.4537,153.357,153.4344,35651.0
2023-12-08 10:45:00,158.66,158.67,158.59,158.59,17199.0,153.4247,153.4344,153.357,153.357,17199.0
2023-12-08 10:50:00,158.6,158.81,158.59,158.79,23504.0,153.3667,153.5697,153.357,153.5504,23504.0
2023-12-08 10:55:00,158.75,158.83,158.74,158.81,12389.0,153.5117,153.5891,153.5021,153.5697,12389.0
2023-12-08 11:00:00,158.82,158.84,158.71,158.72,42242.0,153.5794,153.5988,153.473,153.4827,42242.0
2023-12-08 11:05:00,158.74,158.74,158.52,158.53,61611.0,153.5021,153.5021,153.2893,153.299,61611.0
2023-12-08 11:10:00,158.52,158.52,158.38,158.43,18356.0,153.2893,153.2893,153.1539,153.2023,18356.0
2023-12-08 11:15:00,158.38,158.39,158.23,158.3,45776.0,153.1539,153.1636,153.0089,153.0766,45776.0
2023-12-08 11:20:00,158.31,158.33,158.24,158.26,14862.0,153.0862,153.1056,153.0186,153.0379,14862.0
2023-12-08 11:25:00,158.26,158.35,158.21,158.35,67291.0,153.0379,153.1249,152.9895,153.1249,67291.0
2023-12-08 11:30:00,158.36,158.45,158.31,158.34,55133.0,153.1346,153.2216,153.0862,153.1153,55133.0
2023-12-08 11:35:00,158.34,158.4,158.17,158.22,28268.0,153.1153,153.1733,152.9509,152.9992,28268.0
2023-12-08 11:40:00,158.22,158.22,158.11,158.15,257475.0,152.9992,152.9992,152.8928,152.9315,257475.0
2023-12-08 11:45:00,158.15,158.2,158.13,158.19,114632.0,152.9315,152.9799,152.9122,152.9702,114632.0
2023-12-08 11:50:00,158.19,158.22,158.14,158.19,18355.0,152.9702,152.9992,152.9219,152.9702,18355.0
2023-12-08 11:55:00,158.2,158.28,158.19,158.24,12809.0,152.9799,153.0572,152.9702,153.0186,12809.0
2023-12-08 12:00:00,158.25,158.28,158.22,158.24,16487.0,153.0282,153.0572,152.9992,153.0186,16487.0
2023-12-08 12:05:00,158.23,158.26,158.19,158.2,13892.0,153.0089,153.0379,152.9702,152.9799,13892.0
2023-12-08 12:10:00,158.2,158.21,158.12,158.12,8832.0,152.9799,152.9895,152.9025,152.9025,8832.0
2023-12-08 12:15:00,158.12,158.26,158.05,158.25,27935.0,152.9025,153.0379,152.8348,153.0282,27935.0
2023-12-08 12:20:00,158.25,158.32,158.23,158.28,32724.0,153.0282,153.0959,153.0089,153.0572,32724.0
2023-12-08 12:25:00,158.28,158.36,158.26,158.35,19525.0,153.0572,153.1346,153.0379,153.1249,19525.0
2023-12-08 12:30:00,158.34,158.37,158.28,158.34,9568.0,153.1153,153.1443,153.0572,153.1153,9568.0
2023-12-08 12:35:00,158.34,158.36,158.31,158.36,81547.0,153.1153,153.1346,153.0862,153.1346,81547.0
2023-12-08 12:40:00,158.36,158.4,158.32,158.37,10356.0,153.1346,153.1733,153.0959,153.1443,10356.0
2023-12-08 12:45:00,158.37,158.43,158.36,158.4,12669.0,153.1443,153.2023,153.1346,153.1733,12669.0
2023-12-08 12:50:00,158.41,158.46,158.39,158.44,13661.0,153.1829,153.2313,153.1636,153.212,13661.0
2023-12-08 12:55:00,158.46,158.48,158.38,158.43,10614.0,153.2313,153.2506,153.1539,153.2023,10614.0
2023-12-08 13:00:00,158.43,158.47,158.38,158.45,50269.0,153.2023,153.241,153.1539,153.2216,50269.0
2023-12-08 13:05:00,158.45,158.49,158.39,158.43,9226.0,153.2216,153.2603,153.1636,153.2023,9226.0
2023-12-08 13:10:00,158.43,158.56,158.43,158.55,14740.0,153.2023,153.328,153.2023,153.3183,14740.0
2023-12-08 13:15:00,158.55,158.56,158.5,158.56,21658.0,153.3183,153.328,153.27,153.328,21658.0
2023-12-08 13:20:00,158.55,158.58,158.53,158.56,7947.0,153.3183,153.3473,153.299,153.328,7947.0
2023-12-08 13:25:00,158.56,158.64,158.54,158.61,15723.0,153.328,153.4054,153.3087,153.3763,15723.0
2023-12-08 13:30:00,158.6,158.62,158.53,158.58,11268.0,153.3667,153.386,153.299,153.3473,11268.0
2023-12-08 13:35:00,158.57,158.6,158.51,158.54,111439.0,153.3377,153.3667,153.2796,153.3087,111439.0
2023-12-08 13:40:00,158.53,158.54,158.45,158.46,21627.0,153.299,153.3087,153.2216,153.2313,21627.0
2023-12-08 13:45:00,158.45,158.57,158.44,158.56,10841.0,153.2216,153.3377,153.212,153.328,10841.0
2023-12-08 13:50:00,158.57,158.6,158.55,158.58,15995.0,153.3377,153.3667,153.3183,153.3473,15995.0
2023-12-08 13:55:00,158.58,158.61,158.55,158.55,24103.0,153.3473,153.3763,153.3183,153.3183,24103.0
2023-12-08 14:00:00,158.56,158.6,158.53,158.6,16228.0,153.328,153.3667,153.299,153.3667,16228.0
2023-12-08 14:05:00,158.59,158.64,158.58,158.62,30636.0,153.357,153.4054,153.3473,153.386,30636.0
2023-12-08 14:10:00,158.62,158.66,158.61,158.61,57080.0,153.386,153.4247,153.3763,153.3763,57080.0
2023-12-08 14:15:00,158.61,158.69,158.6,158.68,14814.0,153.3763,153.4537,153.3667,153.444,14814.0
2023-12-08 14:20:00,158.68,158.7,158.64,158.67,18986.0,153.444,153.4634,153.4054,153.4344,18986.0
2023-12-08 14:25:00,158.66,158.72,158.65,158.7,18859.0,153.4247,153.4827,153.415,153.4634,18859.0
2023-12-08 14:30:00,158.71,158.76,158.71,158.72,52910.0,153.473,153.5214,153.473,153.4827,52910.0
2023-12-08 14:35:00,158.71,158.71,158.64,158.7,51654.0,153.473,153.473,153.4054,153.4634,51654.0
2023-12-08 14:40:00,158.7,158.82,158.7,158.78,37686.0,153.4634,153.5794,153.4634,153.5407,37686.0
2023-12-08 14:45:00,158.78,158.8,158.7,158.79,22560.0,153.5407,153.5601,153.4634,153.5504,22560.0
2023-12-08 14:50:00,158.79,158.85,158.78,158.81,90248.0,153.5504,153.6084,153.5407,153.5697,90248.0
2023-12-08 14:55:00,158.83,158.83,158.78,158.82,57600.0,153.5891,153.5891,153.5407,153.5794,57600.0
2023-12-08 15:00:00,158.83,158.88,158.81,158.84,52997.0,153.5891,153.6374,153.5697,153.5988,52997.0
2023-12-08 15:05:00,158.84,158.86,158.72,158.83,108282.0,153.5988,153.6181,153.4827,153.5891,108282.0
2023-12-08 15:10:00,158.83,158.83,158.76,158.79,26930.0,153.5891,153.5891,153.5214,153.5504,26930.0
2023-12-08 15:15:00,158.79,158.87,158.78,158.78,21326.0,153.5504,153.6278,153.5407,153.5407,21326.0
2023-12-08 15:20:00,158.79,158.83,158.74,158.77,39953.0,153.5504,153.5891,153.5021,153.5311,39953.0
2023-12-08 15:25:00,158.78,158.91,158.77,158.88,27014.0,153.5407,153.6664,153.5311,153.6374,27014.0
2023-12-08 15:30:00,158.88,158.89,158.81,158.88,15439.0,153.6374,153.6471,153.5697,153.6374,15439.0
2023-12-08 15:35:00,158.87,159.03,158.87,159.0,42937.0,153.6278,153.7825,153.6278,153.7535,42937.0
2023-12-08 15:40:00,159.01,159.01,158.95,158.98,18399.0,153.7631,153.7631,153.7051,153.7341,18399.0
2023-12-08 15:45:00,158.97,159.01,158.89,158.9,24318.0,153.7245,153.7631,153.6471,153.6568,24318.0
2023-12-08 15:50:00,158.88,158.92,158.78,158.82,60888.0,153.6374,153.6761,153.5407,153.5794,60888.0
2023-12-08 15:55:00,158.83,158.84,158.75,158.78,95228.0,153.5891,153.5988,153.5117,153.5407,95228.0
2023-12-11 09:30:00,159.05,159.41,159.05,159.21,82258.0,153.8018,154.15,153.8018,153.9565,82258.0
2023-12-11 09:35:00,159.23,159.53,159.23,159.4,33617.0,153.9759,154.266,153.9759,154.1403,33617.0
2023-12-11 09:40:00,159.42,159.55,159.3,159.38,22209.0,154.1596,154.2853,154.0436,154.1209,22209.0
2023-12-11 09:45:00,159.38,159.49,159.29,159.33,31826.0,154.1209,154.2273,154.0339,154.0726,31826.0
2023-12-11 09:50:00,159.34,159.36,159.19,159.26,39872.0,154.0823,154.1016,153.9372,154.0049,39872.0
2023-12-11 09:55:00,159.27,159.39,159.12,159.39,51066.0,154.0146,154.1306,153.8695,154.1306,51066.0
2023-12-11 10:00:00,159.39,159.4,159.32,159.35,25982.0,154.1306,154.1403,154.0629,154.0919,25982.0
2023-12-11 10:05:00,159.33,159.54,159.33,159.5,32011.0,154.0726,154.2757,154.0726,154.237,32011.0
2023-12-11 10:10:00,159.49,159.61,159.47,159.61,13783.0,154.2273,154.3434,154.208,154.3434,13783.0
2023-12-11 10:15:00,159.6,159.64,159.52,159.63,72260.0,154.3337,154.3724,154.2563,154.3627,72260.0
2023-12-11 10:20:00,159.64,159.69,159.59,159.59,63469.0,154.3724,154.4207,154.324,154.324,63469.0
2023-12-11 10:25:00,159.59,159.6,159.5,159.55,27755.0,154.324,154.3337,154.237,154.2853,27755.0
2023-12-11 10:30:00,159.56,159.68,159.53,159.68,26630.0,154.295,154.411,154.266,154.411,26630.0
2023-12-11 10:35:00,159.68,159.72,159.58,159.61,11491.0,154.411,154.4497,154.3143,154.3434,11491.0
2023-12-11 10:40:00,159.63,159.66,159.61,159.63,41581.0,154.3627,154.3917,154.3434,154.3627,41581.0
2023-12-11 10:45:00,159.63,159.75,159.61,159.7,50535.0,154.3627,154.4787,154.3434,154.4304,50535.0
2023-12-11 10:50:00,159.7,159.77,159.7,159.73,80209.0,154.4304,154.4981,154.4304,154.4594,80209.0
2023-12-11 10:55:00,159.72,159.82,159.72,159.77,46181.0,154.4497,154.5464,154.4497,154.4981,46181.0
2023-12-11 11:00:00,159.77,159.88,159.77,159.84,38549.0,154.4981,154.6044,154.4981,154.5658,38549.0
2023-12-11 11:05:00,159.84,159.95,159.74,159.81,824534.0,154.5658,154.6721,154.4691,154.5368,824534.0
2023-12-11 11:10:00,159.78,159.84,159.74,159.74,24024.0,154.5077,154.5658,154.4691,154.4691,24024.0
2023-12-11 11:15:00,159.75,159.78,159.69,159.75,26046.0,154.4787,154.5077,154.4207,154.4787,26046.0
2023-12-11 11:20:00,159.75,159.78,159.71,159.73,85733.0,154.4787,154.5077,154.4401,154.4594,85733.0
2023-12-11 11:25:00,159.74,159.83,159.74,159.83,50799.0,154.4691,154.5561,154.4691,154.5561,50799.0
2023-12-11 11:30:00,159.84,159.85,159.67,159.69,36286.0,154.5658,154.5754,154.4014,154.4207,36286.0
2023-12-11 11:35:00,159.72,159.88,159.7,159.87,10047.0,154.4497,154.6044,154.4304,154.5948,10047.0
2023-12-11 11:40:00,159.86,159.89,159.78,159.83,14680.0,154.5851,154.6141,154.5077,154.5561,14680.0
2023-12-11 11:45:00,159.83,159.88,159.82,159.82,18429.0,154.5561,154.6044,154.5464,154.5464,18429.0
2023-12-11 11:50:00,159.81,159.9,159.81,159.9,12405.0,154.5368,154.6238,154.5368,154.6238,12405.0
2023-12-11 11:55:00,159.9,159.94,159.88,159.93,17772.0,154.6238,154.6625,154.6044,154.6528,17772.0
2023-12-11 12:00:00,159.93,159.95,159.84,159.86,24630.0,154.6528,154.6721,154.5658,154.5851,24630.0
2023-12-11 12:05:00,159.84,159.87,159.81,159.84,19769.0,154.5658,154.5948,154.5368,154.5658,19769.0
2023-12-11 12:10:00,159.84,159.86,159.8,159.8,9441.0,154.5658,154.5851,154.5271,154.5271,9441.0
2023-12-11 12:15:00,159.8,159.8,159.72,159.76,22442.0,154.5271,154.5271,154.4497,154.4884,22442.0
2023-12-11 12:20:00,159.75,159.81,159.74,159.8,20411.0,154.4787,154.5368,154.4691,154.5271,20411.0
2023-12-11 12:25:00,159.8,159.81,159.76,159.8,20233.0,154.5271,154.5368,154.4884,154.5271,20233.0
2023-12-11 12:30:00,159.8,159.82,159.75,159.8,7513.0,154.5271,154.5464,154.4787,154.5271,7513.0
2023-12-11 12:35:00,159.81,159.87,159.78,159.87,178754.0,154.5368,154.5948,154.5077,154.5948,178754.0
2023-12-11 12:40:00,159.87,159.9,159.83,159.89,41545.0,154.5948,154.6238,154.5561,154.6141,41545.0
2023-12-11 12:45:00,159.9,159.91,159.86,159.87,31572.0,154.6238,154.6335,154.5851,154.5948,31572.0
2023-12-11 12:50:00,159.88,159.89,159.84,159.84,11218.0,154.6044,154.6141,154.5658,154.5658,11218.0
2023-12-11 12:55:00,159.84,159.87,159.83,159.85,6058.0,154.5658,154.5948,154.5561,154.5754,6058.0
2023-12-11 13:00:00,159.84,159.86,159.72,159.86,31155.0,154.5658,154.5851,154.4497,154.5851,31155.0
2023-12-11 13:05:00,159.86,159.87,159.82,159.87,26031.0,154.5851,154.5948,154.5464,154.5948,26031.0
2023-12-11 13:10:00,159.84,159.86,159.82,159.86,49798.0,154.5658,154.5851,154.5464,154.5851,49798.0
2023-12-11 13:15:00,159.86,159.93,159.86,159.92,16040.0,154.5851,154.6528,154.5851,154.6431,16040.0
2023-12-11 13:20:00,159.93,160.0,159.93,160.0,17565.0,154.6528,154.7205,154.6528,154.7205,17565.0
2023-12-11 13:25:00,160.0,160.0,159.95,159.97,35283.0,154.7205,154.7205,154.6721,154.6915,35283.0
2023-12-11 13:30:00,159.97,159.98,159.94,159.97,62123.0,154.6915,154.7011,154.6625,154.6915,62123.0
2023-12-11 13:35:00,159.97,160.01,159.95,160.0,74521.0,154.6915,154.7302,154.6721,154.7205,74521.0
2023-12-11 13:40:00,160.0,160.04,159.99,160.0,54599.0,154.7205,154.7592,154.7108,154.7205,54599.0
2023-12-11 13:45:00,160.0,160.0,159.97,160.0,57889.0,154.7205,154.7205,154.6915,154.7205,57889.0
2023-12-11 13:50:00,160.0,160.02,159.99,160.0,74373.0,154.7205,154.7398,154.7108,154.7205,74373.0
2023-12-11 13:55:00,160.0,160.02,159.97,160.02,66342.0,154.7205,154.7398,154.6915,154.7398,66342.0
2023-12-11 14:00:00,160.02,160.03,159.95,159.96,64500.0,154.7398,154.7495,154.6721,154.6818,64500.0
2023-12-11 14:05:00,159.95,159.96,159.91,159.93,50763.0,154.6721,154.6818,154.6335,154.6528,50763.0
2023-12-11 14:10:00,159.92,159.97,159.91,159.95,25420.0,154.6431,154.6915,154.6335,154.6721,25420.0
2023-12-11 14:15:00,159.94,159.96,159.89,159.9,35266.0,154.6625,154.6818,154.6141,154.6238,35266.0
2023-12-11 14:20:00,159.9,159.94,159.89,159.94,15617.0,154.6238,154.6625,154.6141,154.6625,15617.0
2023-12-11 14:25:00,159.94,159.96,159.93,159.96,30859.0,154.6625,154.6818,154.6528,154.6818,30859.0
2023-12-11 14:30:00,159.96,159.98,159.91,159.95,32913.0,154.6818,154.7011,154.6335,154.6721,32913.0
2023-12-11 14:35:00,159.95,159.95,159.86,159.9,40272.0,154.6721,154.6721,154.5851,154.6238,40272.0
2023-12-11 14:40:00,159.91,159.95,159.88,159.89,33187.0,154.6335,154.6721,154.6044,154.6141,33187.0
2023-12-11 14:45:00,159.88,159.96,159.87,159.96,36203.0,154.6044,154.6818,154.5948,154.6818,36203.0
2023-12-11 14:50:00,159.97,159.98,159.9,159.93,22318.0,154.6915,154.7011,154.6238,154.6528,22318.0
2023-12-11 14:55:00,159.91,159.92,159.86,159.88,53489.0,154.6335,154.6431,154.5851,154.6044,53489.0
2023-12-11 15:00:00,159.88,159.88,159.81,159.85,40705.0,154.6044,154.6044,154.5368,154.5754,40705.0
2023-12-11 15:05:00,159.86,159.92,159.85,159.9,264732.0,154.5851,154.6431,154.5754,154.6238,264732.0
2023-12-11 15:10:00,159.9,159.91,159.86,159.91,33971.0,154.6238,154.6335,154.5851,154.6335,33971.0
2023-12-11 15:15:00,159.91,159.96,159.9,159.94,60205.0,154.6335,154.6818,154.6238,154.6625,60205.0
2023-12-11 15:20:00,159.94,159.96,159.9,159.96,72848.0,154.6625,154.6818,154.6238,154.6818,72848.0
2023-12-11 15:25:00,159.97,159.97,159.88,159.9,67937.0,154.6915,154.6915,154.6044,154.6238,67937.0
2023-12-11 15:30:00,159.89,159.9,159.83,159.84,136330.0,154.6141,154.6238,154.5561,154.5658,136330.0
2023-12-11 15:35:00,159.83,159.95,159.82,159.94,25069.0,154.5561,154.6721,154.5464,154.6625,25069.0
2023-12-11 15:40:00,159.94,160.0,159.92,159.93,89877.0,154.6625,154.7205,154.6431,154.6528,89877.0
2023-12-11 15:45:00,159.93,159.94,159.89,159.92,30353.0,154.6528,154.6625,154.6141,154.6431,30353.0
2023-12-11 15:50:00,159.92,159.96,159.9,159.94,46130.0,154.6431,154.6818,154.6238,154.6625,46130.0
2023-12-11 15:55:00,159.94,160.05,159.94,160.01,86829.0,154.6625,154.7688,154.6625,154.7302,86829.0
2023-12-12 09:30:00,160.01,160.05,159.42,159.45,78171.0,154.7302,154.7688,154.1596,154.1886,78171.0
2023-12-12 09:35:00,159.42,159.44,159.2,159.21,13436.0,154.1596,154.179,153.9469,153.9565,13436.0
2023-12-12 09:40:00,159.25,159.45,159.25,159.36,32215.0,153.9952,154.1886,153.9952,154.1016,32215.0
2023-12-12 09:45:00,159.38,159.56,159.35,159.49,32425.0,154.1209,154.295,154.0919,154.2273,32425.0
2023-12-12 09:50:00,159.5,159.65,159.49,159.6,26275.0,154.237,154.382,154.2273,154.3337,26275.0
2023-12-12 09:55:00,159.62,159.63,159.46,159.48,17309.0,154.353,154.3627,154.1983,154.2176,17309.0
2023-12-12 10:00:00,159.46,159.61,159.41,159.61,25869.0,154.1983,154.3434,154.15,154.3434,25869.0
2023-12-12 10:05:00,159.63,159.76,159.63,159.75,23928.0,154.3627,154.4884,154.3627,154.4787,23928.0
2023-12-12 10:10:00,159.74,159.74,159.62,159.71,184710.0,154.4691,154.4691,154.353,154.4401,184710.0
2023-12-12 10:15:00,159.7,159.76,159.67,159.76,23653.0,154.4304,154.4884,154.4014,154.4884,23653.0
2023-12-12 10:20:00,159.76,159.84,159.74,159.83,13121.0,154.4884,154.5658,154.4691,154.5561,13121.0
2023-12-12 10:25:00,159.83,159.86,159.79,159.82,20335.0,154.5561,154.5851,154.5174,154.5464,20335.0
2023-12-12 10:30:00,159.8,159.9,159.8,159.9,17538.0,154.5271,154.6238,154.5271,154.6238,17538.0
2023-12-12 10:35:00,159.89,159.91,159.87,159.91,13572.0,154.6141,154.6335,154.5948,154.6335,13572.0
2023-12-12 10:40:00,159.93,159.97,159.88,159.96,50018.0,154.6528,154.6915,154.6044,154.6818,50018.0
2023-12-12 10:45:00,159.96,160.07,159.96,160.0,17111.0,154.6818,154.7882,154.6818,154.7205,17111.0
2023-12-12 10:50:00,160.0,160.01,159.89,159.96,14509.0,154.7205,154.7302,154.6141,154.6818,14509.0
2023-12-12 10:55:00,159.95,160.02,159.94,160.01,16107.0,154.6721,154.7398,154.6625,154.7302,16107.0
2023-12-12 11:00:00,160.02,160.03,159.99,160.02,36675.0,154.7398,154.7495,154.7108,154.7398,36675.0
2023-12-12 11:05:00,160.01,160.02,159.9,159.92,41945.0,154.7302,154.7398,154.6238,154.6431,41945.0
2023-12-12 11:10:00,159.92,159.93,159.89,159.91,10460.0,154.6431,154.6528,154.6141,154.6335,10460.0
2023-12-12 11:15:00,159.91,159.91,159.85,159.87,14678.0,154.6335,154.6335,154.5754,154.5948,14678.0
2023-12-12 11:20:00,159.86,159.92,159.85,159.91,6981.0,154.5851,154.6431,154.5754,154.6335,6981.0
2023-12-12 11:25:00,159.91,159.91,159.82,159.89,10099.0,154.6335,154.6335,154.5464,154.6141,10099.0
2023-12-12 11:30:00,159.89,159.92,159.86,159.87,10567.0,154.6141,154.6431,154.5851,154.5948,10567.0
2023-12-12 11:35:00,159.88,159.92,159.87,159.9,19026.0,154.6044,154.6431,154.5948,154.6238,19026.0
2023-12-12 11:40:00,159.9,159.92,159.84,159.86,16842.0,154.6238,154.6431,154.5658,154.5851,16842.0
2023-12-12 11:45:00,159.86,159.93,159.85,159.93,23767.0,154.5851,154.6528,154.5754,154.6528,23767.0
2023-12-12 11:50:00,159.94,160.0,159.93,159.96,22079.0,154.6625,154.7205,154.6528,154.6818,22079.0
2023-12-12 11:55:00,159.96,160.0,159.91,159.95,10762.0,154.6818,154.7205,154.6335,154.6721,10762.0
2023-12-12 12:00:00,159.94,159.95,159.92,159.93,5404.0,154.6625,154.6721,154.6431,154.6528,5404.0
2023-12-12 12:05:00,159.93,159.95,159.88,159.88,12360.0,154.6528,154.6721,154.6044,154.6044,12360.0
2023-12-12 12:10:00,159.88,159.94,159.86,159.94,19296.0,154.6044,154.6625,154.5851,154.6625,19296.0
2023-12-12 12:15:00,159.97,160.02,159.97,160.01,3279.0,154.6915,154.7398,154.6915,154.7302,3279.0
2023-12-12 12:20:00,160.01,160.08,160.01,160.07,8046.0,154.7302,154.7978,154.7302,154.7882,8046.0
2023-12-12 12:25:00,160.05,160.09,160.05,160.06,25060.0,154.7688,154.8075,154.7688,154.7785,25060.0
2023-12-12 12:30:00,160.06,160.13,160.04,160.11,6215.0,154.7785,154.8462,154.7592,154.8269,6215.0
2023-12-12 12:35:00,160.1,160.1,160.05,160.06,9259.0,154.8172,154.8172,154.7688,154.7785,9259.0
2023-12-12 12:40:00,160.05,160.08,160.04,160.05,7615.0,154.7688,154.7978,154.7592,154.7688,7615.0
2023-12-12 12:45:00,160.05,160.06,159.99,159.99,15253.0,154.7688,154.7785,154.7108,154.7108,15253.0
2023-12-12 12:50:00,160.0,160.0,159.89,159.91,14087.0,154.7205,154.7205,154.6141,154.6335,14087.0
2023-12-12 12:55:00,159.89,159.91,159.87,159.88,5785.0,154.6141,154.6335,154.5948,154.6044,5785.0
2023-12-12 13:00:00,159.84,160.04,159.82,160.03,26926.0,154.5658,154.7592,154.5464,154.7495,26926.0
2023-12-12 13:05:00,160.04,160.04,159.96,159.98,8487.0,154.7592,154.7592,154.6818,154.7011,8487.0
2023-12-12 13:10:00,159.99,159.99,159.92,159.96,12635.0,154.7108,154.7108,154.6431,154.6818,12635.0
2023-12-12 13:15:00,159.99,160.04,159.98,159.98,8027.0,154.7108,154.7592,154.7011,154.7011,8027.0
2023-12-12 13:20:00,159.98,159.98,159.92,159.97,7664.0,154.7011,154.7011,154.6431,154.6915,7664.0
2023-12-12 13:25:00,159.99,160.01,159.98,159.99,10944.0,154.7108,154.7302,154.7011,154.7108,10944.0
2023-12-12 13:30:00,160.01,160.04,159.98,159.99,9346.0,154.7302,154.7592,154.7011,154.7108,9346.0
2023-12-12 13:35:00,160.01,160.01,159.96,159.99,11659.0,154.7302,154.7302,154.6818,154.7108,11659.0
2023-12-12 13:40:00,160.0,160.01,159.96,160.0,8348.0,154.7205,154.7302,154.6818,154.7205,8348.0
2023-12-12 13:45:00,160.0,160.01,159.97,159.97,8019.0,154.7205,154.7302,154.6915,154.6915,8019.0
2023-12-12 13:50:00,159.97,160.0,159.97,160.0,19529.0,154.6915,154.7205,154.6915,154.7205,19529.0
2023-12-12 13:55:00,160.0,160.01,159.98,160.01,29121.0,154.7205,154.7302,154.7011,154.7302,29121.0
2023-12-12 14:00:00,160.01,160.01,159.93,159.94,67244.0,154.7302,154.7302,154.6528,154.6625,67244.0
2023-12-12 14:05:00,159.94,159.96,159.89,159.91,8038.0,154.6625,154.6818,154.6141,154.6335,8038.0
2023-12-12 14:10:00,159.91,159.95,159.9,159.92,30147.0,154.6335,154.6721,154.6238,154.6431,30147.0
2023-12-12 14:15:00,159.9,159.97,159.9,159.95,9916.0,154.6238,154.6915,154.6238,154.6721,9916.0
2023-12-12 14:20:00,159.96,160.0,159.94,160.0,25733.0,154.6818,154.7205,154.6625,154.7205,25733.0
2023-12-12 14:25:00,159.98,160.0,159.97,159.98,20727.0,154.7011,154.7205,154.6915,154.7011,20727.0
2023-12-12 14:30:00,159.99,160.05,159.99,160.03,16684.0,154.7108,154.7688,154.7108,154.7495,16684.0
2023-12-12 14:35:00,160.03,160.04,160.01,160.03,16374.0,154.7495,154.7592,154.7302,154.7495,16374.0
2023-12-12 14:40:00,160.04,160.05,160.01,160.02,14983.0,154.7592,154.7688,154.7302,154.7398,14983.0
2023-12-12 14:45:00,160.02,160.07,160.01,160.03,10908.0,154.7398,154.7882,154.7302,154.7495,10908.0
2023-12-12 14:50:00,160.03,160.05,160.01,160.03,20936.0,154.7495,154.7688,154.7302,154.7495,20936.0
2023-12-12 14:55:00,160.02,160.08,160.02,160.06,46114.0,154.7398,154.7978,154.7398,154.7785,46114.0
2023-12-12 15:00:00,160.06,160.15,160.04,160.15,175780.0,154.7785,154.8655,154.7592,154.8655,175780.0
2023-12-12 15:05:00,160.15,160.21,160.15,160.2,48751.0,154.8655,154.9236,154.8655,154.9139,48751.0
2023-12-12 15:10:00,160.2,160.22,160.15,160.2,31085.0,154.9139,154.9332,154.8655,154.9139,31085.0
2023-12-12 15:15:00,160.19,160.25,160.18,160.2,18339.0,154.9042,154.9622,154.8945,154.9139,18339.0
2023-12-12 15:20:00,160.19,160.22,160.18,160.21,27413.0,154.9042,154.9332,154.8945,154.9236,27413.0
2023-12-12 15:25:00,160.21,160.25,160.19,160.24,16312.0,154.9236,154.9622,154.9042,154.9526,16312.0
2023-12-12 15:30:00,160.25,160.26,160.19,160.2,26986.0,154.9622,154.9719,154.9042,154.9139,26986.0
2023-12-12 15:35:00,160.2,160.2,160.08,160.09,22071.0,154.9139,154.9139,154.7978,154.8075,22071.0
2023-12-12 15:40:00,160.09,160.12,160.06,160.07,15352.0,154.8075,154.8365,154.7785,154.7882,15352.0
2023-12-12 15:45:00,160.08,160.1,160.02,160.03,20164.0,154.7978,154.8172,154.7398,154.7495,20164.0
2023-12-12 15:50:00,159.98,160.05,159.93,159.99,48108.0,154.7011,154.7688,154.6528,154.7108,48108.0
2023-12-12 15:55:00,160.0,160.07,159.97,160.04,121990.0,154.7205,154.7882,154.6915,154.7592,121990.0
2023-12-13 09:30:00,159.93,159.99,159.63,159.89,49492.0,154.6528,154.7108,154.3627,154.6141,49492.0
2023-12-13 09:35:00,159.89,159.89,159.61,159.72,16979.0,154.6141,154.6141,154.3434,154.4497,16979.0
2023-12-13 09:40:00,159.73,159.78,159.63,159.67,20093.0,154.4594,154.5077,154.3627,154.4014,20093.0
2023-12-13 09:45:00,159.67,159.86,159.62,159.78,18658.0,154.4014,154.5851,154.353,154.5077,18658.0
2023-12-13 09:50:00,159.78,159.79,159.66,159.75,9102.0,154.5077,154.5174,154.3917,154.4787,9102.0
2023-12-13 09:55:00,159.77,159.82,159.7,159.76,23612.0,154.4981,154.5464,154.4304,154.4884,23612.0
2023-12-13 10:00:00,159.75,159.83,159.74,159.75,18533.0,154.4787,154.5561,154.4691,154.4787,18533.0
2023-12-13 10:05:00,159.74,159.82,159.72,159.82,109021.0,154.4691,154.5464,154.4497,154.5464,109021.0
2023-12-13 10:10:00,159.83,159.87,159.79,159.85,161130.0,154.5561,154.5948,154.5174,154.5754,161130.0
2023-12-13 10:15:00,159.85,159.9,159.82,159.88,45096.0,154.5754,154.6238,154.5464,154.6044,45096.0
2023-12-13 10:20:00,159.89,159.9,159.83,159.9,8660.0,154.6141,154.6238,154.5561,154.6238,8660.0
2023-12-13 10:25:00,159.89,159.95,159.88,159.95,10800.0,154.6141,154.6721,154.6044,154.6721,10800.0
2023-12-13 10:30:00,159.96,159.98,159.94,159.95,14570.0,154.6818,154.7011,154.6625,154.6721,14570.0
2023-12-13 10:35:00,159.93,159.96,159.9,159.94,15592.0,154.6528,154.6818,154.6238,154.6625,15592.0
2023-12-13 10:40:00,159.95,160.0,159.93,159.99,20300.0,154.6721,154.7205,154.6528,154.7108,20300.0
2023-12-13 10:45:00,160.0,160.12,159.99,160.12,16116.0,154.7205,154.8365,154.7108,154.8365,16116.0
2023-12-13 10:50:00,160.12,160.16,160.08,160.16,13691.0,154.8365,154.8752,154.7978,154.8752,13691.0
2023-12-13 10:55:00,160.15,160.18,160.1,160.12,4306.0,154.8655,154.8945,154.8172,154.8365,4306.0
2023-12-13 11:00:00,160.13,160.16,160.12,160.14,9228.0,154.8462,154.8752,154.8365,154.8559,9228.0
2023-12-13 11:05:00,160.13,160.16,160.1,160.14,13897.0,154.8462,154.8752,154.8172,154.8559,13897.0
2023-12-13 11:10:00,160.15,160.18,160.14,160.18,24149.0,154.8655,154.8945,154.8559,154.8945,24149.0
2023-12-13 11:15:00,160.18,160.2,160.15,160.18,20579.0,154.8945,154.9139,154.8655,154.8945,20579.0
2023-12-13 11:20:00,160.18,160.24,160.17,160.2,14354.0,154.8945,154.9526,154.8849,154.9139,14354.0
2023-12-13 11:25:00,160.21,160.21,160.12,160.13,79555.0,154.9236,154.9236,154.8365,154.8462,79555.0
2023-12-13 11:30:00,160.13,160.17,160.1,160.16,17090.0,154.8462,154.8849,154.8172,154.8752,17090.0
2023-12-13 11:35:00,160.15,160.2,160.1,160.11,15433.0,154.8655,154.9139,154.8172,154.8269,15433.0
2023-12-13 11:40:00,160.11,160.11,160.04,160.05,14764.0,154.8269,154.8269,154.7592,154.7688,14764.0
2023-12-13 11:45:00,160.05,160.11,160.05,160.1,20755.0,154.7688,154.8269,154.7688,154.8172,20755.0
2023-12-13 11:50:00,160.11,160.13,160.09,160.11,15745.0,154.8269,154.8462,154.8075,154.8269,15745.0
2023-12-13 11:55:00,160.1,160.11,160.05,160.08,9950.0,154.8172,154.8269,154.7688,154.7978,9950.0
2023-12-13 12:00:00,160.09,160.09,160.03,160.05,18021.0,154.8075,154.8075,154.7495,154.7688,18021.0
2023-12-13 12:05:00,160.05,160.05,160.01,160.02,10980.0,154.7688,154.7688,154.7302,154.7398,10980.0
2023-12-13 12:10:00,160.02,160.06,160.0,160.05,27343.0,154.7398,154.7785,154.7205,154.7688,27343.0
2023-12-13 12:15:00,160.05,160.07,159.98,159.98,22675.0,154.7688,154.7882,154.7011,154.7011,22675.0
2023-12-13 12:20:00,159.98,160.0,159.94,159.95,11466.0,154.7011,154.7205,154.6625,154.6721,11466.0
2023-12-13 12:25:00,159.95,159.97,159.94,159.96,12260.0,154.6721,154.6915,154.6625,154.6818,12260.0
2023-12-13 12:30:00,159.94,160.02,159.92,160.01,37546.0,154.6625,154.7398,154.6431,154.7302,37546.0
2023-12-13 12:35:00,159.97,159.98,159.94,159.98,12077.0,154.6915,154.7011,154.6625,154.7011,12077.0
2023-12-13 12:40:00,159.97,159.99,159.95,159.98,2859.0,154.6915,154.7108,154.6721,154.7011,2859.0
2023-12-13 12:45:00,159.98,160.0,159.95,160.0,20165.0,154.7011,154.7205,154.6721,154.7205,20165.0
2023-12-13 12:50:00,160.0,160.04,159.99,160.02,4839.0,154.7205,154.7592,154.7108,154.7398,4839.0
2023-12-13 12:55:00,160.02,160.03,159.95,159.96,21667.0,154.7398,154.7495,154.6721,154.6818,21667.0
2023-12-13 13:00:00,159.95,159.95,159.88,159.9,2304.0,154.6721,154.6721,154.6044,154.6238,2304.0
2023-12-13 13:05:00,159.89,159.9,159.87,159.89,11964.0,154.6141,154.6238,154.5948,154.6141,11964.0
2023-12-13 13:10:00,159.87,159.91,159.86,159.9,16369.0,154.5948,154.6335,154.5851,154.6238,16369.0
2023-12-13 13:15:00,159.9,159.91,159.86,159.87,4045.0,154.6238,154.6335,154.5851,154.5948,4045.0
2023-12-13 13:20:00,159.88,159.89,159.84,159.85,4821.0,154.6044,154.6141,154.5658,154.5754,4821.0
2023-12-13 13:25:00,159.85,159.89,159.82,159.88,7950.0,154.5754,154.6141,154.5464,154.6044,7950.0
2023-12-13 13:30:00,159.86,159.89,159.84,159.86,1608.0,154.5851,154.6141,154.5658,154.5851,1608.0
2023-12-13 13:35:00,159.86,159.87,159.85,159.86,4117.0,154.5851,154.5948,154.5754,154.5851,4117.0
2023-12-13 13:40:00,159.87,159.87,159.82,159.85,6590.0,154.5948,154.5948,154.5464,154.5754,6590.0
2023-12-13 13:45:00,159.85,159.89,159.84,159.89,4506.0,154.5754,154.6141,154.5658,154.6141,4506.0
2023-12-13 13:50:00,159.89,159.98,159.88,159.98,6553.0,154.6141,154.7011,154.6044,154.7011,6553.0
2023-12-13 13:55:00,159.97,160.05,159.97,160.0,14776.0,154.6915,154.7688,154.6915,154.7205,14776.0
2023-12-13 14:00:00,160.04,160.83,160.02,160.82,101425.0,154.7592,155.5231,154.7398,155.5134,101425.0
2023-12-13 14:05:00,160.83,161.03,160.82,161.02,34706.0,155.5231,155.7165,155.5134,155.7068,34706.0
2023-12-13 14:10:00,161.03,161.17,161.01,161.11,47980.0,155.7165,155.8519,155.6972,155.7939,47980.0
2023-12-13 14:15:00,161.08,161.17,161.07,161.15,17229.0,155.7648,155.8519,155.7552,155.8325,17229.0
2023-12-13 14:20:00,161.15,161.32,161.15,161.24,16831.0,155.8325,155.9969,155.8325,155.9196,16831.0
2023-12-13 14:25:00,161.25,161.29,161.14,161.27,20081.0,155.9292,155.9679,155.8229,155.9486,20081.0
2023-12-13 14:30:00,161.3,161.44,161.2,161.44,42674.0,155.9776,156.113,155.8809,156.113,42674.0
2023-12-13 14:35:00,161.43,161.79,161.42,161.79,27138.0,156.1033,156.4514,156.0936,156.4514,27138.0
2023-12-13 14:40:00,161.81,162.03,161.81,162.02,82739.0,156.4708,156.6835,156.4708,156.6738,82739.0
2023-12-13 14:45:00,162.04,162.17,162.0,162.12,50302.0,156.6932,156.8189,156.6545,156.7705,50302.0
2023-12-13 14:50:00,162.11,162.27,162.05,162.21,29266.0,156.7609,156.9156,156.7028,156.8576,29266.0
2023-12-13 14:55:00,162.2,162.51,162.2,162.39,193115.0,156.8479,157.1477,156.8479,157.0316,193115.0
2023-12-13 15:00:00,162.43,162.81,162.35,162.79,35588.0,157.0703,157.4378,156.9929,157.4184,35588.0
2023-12-13 15:05:00,162.79,162.82,162.53,162.57,54037.0,157.4184,157.4474,157.167,157.2057,54037.0
2023-12-13 15:10:00,162.57,162.58,162.35,162.39,102888.0,157.2057,157.2153,156.9929,157.0316,102888.0
2023-12-13 15:15:00,162.4,162.51,162.31,162.34,31364.0,157.0413,157.1477,156.9543,156.9833,31364.0
2023-12-13 15:20:00,162.35,162.41,162.19,162.21,45352.0,156.9929,157.051,156.8382,156.8576,45352.0
2023-12-13 15:25:00,162.22,162.31,162.09,162.29,32255.0,156.8672,156.9543,156.7415,156.9349,32255.0
2023-12-13 15:30:00,162.3,162.35,162.17,162.33,53876.0,156.9446,156.9929,156.8189,156.9736,53876.0
2023-12-13 15:35:00,162.36,162.71,162.36,162.7,34404.0,157.0026,157.3411,157.0026,157.3314,34404.0
2023-12-13 15:40:00,162.72,162.75,162.64,162.73,56736.0,157.3507,157.3797,157.2734,157.3604,56736.0
2023-12-13 15:45:00,162.73,162.74,162.64,162.68,67667.0,157.3604,157.3701,157.2734,157.3121,67667.0
2023-12-13 15:50:00,162.69,162.75,162.52,162.62,57514.0,157.3217,157.3797,157.1573,157.254,57514.0
2023-12-13 15:55:00,162.62,162.86,162.62,162.86,158351.0,157.254,157.4861,157.254,157.4861,158351.0
2023-12-14 09:30:00,164.19,164.82,164.08,164.82,60647.0,158.7722,159.3814,158.6659,159.3814,60647.0
2023-12-14 09:35:00,164.85,164.85,164.39,164.61,49175.0,159.4104,159.4104,158.9656,159.1784,49175.0
2023-12-14 09:40:00,164.59,165.14,164.59,165.14,33672.0,159.159,159.6909,159.159,159.6909,33672.0
2023-12-14 09:45:00,165.18,165.29,164.9,164.92,95819.0,159.7296,159.8359,159.4588,159.4781,95819.0
2023-12-14 09:50:00,164.93,164.99,164.76,164.77,34261.0,159.4878,159.5458,159.3234,159.3331,34261.0
2023-12-14 09:55:00,164.76,165.05,164.76,165.04,56716.0,159.3234,159.6038,159.3234,159.5942,56716.0
2023-12-14 10:00:00,165.04,165.14,164.96,165.08,41117.0,159.5942,159.6909,159.5168,159.6329,41117.0
2023-12-14 10:05:00,165.05,165.05,164.88,164.91,20263.0,159.6038,159.6038,159.4395,159.4685,20263.0
2023-12-14 10:10:00,164.92,164.96,164.69,164.69,69514.0,159.4781,159.5168,159.2557,159.2557,69514.0
2023-12-14 10:15:00,164.63,164.72,164.53,164.57,116570.0,159.1977,159.2847,159.101,159.1397,116570.0
2023-12-14 10:20:00,164.59,164.85,164.57,164.83,118324.0,159.159,159.4104,159.1397,159.3911,118324.0
2023-12-14 10:25:00,164.82,165.01,164.71,164.98,56015.0,159.3814,159.5652,159.2751,159.5362,56015.0
2023-12-14 10:30:00,164.97,165.12,164.92,165.1,28828.0,159.5265,159.6715,159.4781,159.6522,28828.0
2023-12-14 10:35:00,165.08,165.09,164.81,164.97,44518.0,159.6329,159.6425,159.3718,159.5265,44518.0
2023-12-14 10:40:00,165.0,165.01,164.87,164.91,48838.0,159.5555,159.5652,159.4298,159.4685,48838.0
2023-12-14 10:45:00,164.91,164.93,164.75,164.86,38392.0,159.4685,159.4878,159.3137,159.4201,38392.0
2023-12-14 10:50:00,164.85,165.04,164.84,165.01,381296.0,159.4104,159.5942,159.4008,159.5652,381296.0
2023-12-14 10:55:00,165.0,165.06,164.9,165.03,21125.0,159.5555,159.6135,159.4588,159.5845,21125.0
2023-12-14 11:00:00,165.02,165.06,164.94,165.01,21575.0,159.5748,159.6135,159.4975,159.5652,21575.0
2023-12-14 11:05:00,165.01,165.04,164.95,164.99,37832.0,159.5652,159.5942,159.5071,159.5458,37832.0
2023-12-14 11:10:00,164.98,165.11,164.81,164.82,53519.0,159.5362,159.6619,159.3718,159.3814,53519.0
2023-12-14 11:15:00,164.81,164.89,164.72,164.88,27651.0,159.3718,159.4491,159.2847,159.4395,27651.0
2023-12-14 11:20:00,164.88,164.88,164.8,164.86,32115.0,159.4395,159.4395,159.3621,159.4201,32115.0
2023-12-14 11:25:00,164.86,164.92,164.81,164.9,13474.0,159.4201,159.4781,159.3718,159.4588,13474.0
2023-12-14 11:30:00,164.91,165.03,164.9,164.93,14198.0,159.4685,159.5845,159.4588,159.4878,14198.0
2023-12-14 11:35:00,164.92,165.01,164.86,165.01,36484.0,159.4781,159.5652,159.4201,159.5652,36484.0
2023-12-14 11:40:00,165.01,165.22,165.01,165.21,25696.0,159.5652,159.7682,159.5652,159.7586,25696.0
2023-12-14 11:45:00,165.2,165.27,165.19,165.22,11483.0,159.7489,159.8166,159.7392,159.7682,11483.0
2023-12-14 11:50:00,165.24,165.29,165.22,165.22,8883.0,159.7876,159.8359,159.7682,159.7682,8883.0
2023-12-14 11:55:00,165.25,165.31,165.21,165.31,35570.0,159.7972,159.8553,159.7586,159.8553,35570.0
2023-12-14 12:00:00,165.32,165.44,165.28,165.42,23704.0,159.8649,159.981,159.8263,159.9616,23704.0
2023-12-14 12:05:00,165.41,165.49,165.41,165.47,4657.0,159.952,160.0293,159.952,160.01,4657.0
2023-12-14 12:10:00,165.47,165.57,165.46,165.55,11001.0,160.01,160.1067,160.0003,160.0873,11001.0
2023-12-14 12:15:00,165.56,165.59,165.44,165.46,9756.0,160.097,160.126,159.981,160.0003,9756.0
2023-12-14 12:20:00,165.48,165.54,165.44,165.44,6099.0,160.0197,160.0777,159.981,159.981,6099.0
2023-12-14 12:25:00,165.46,165.51,165.43,165.49,9961.0,160.0003,160.0487,159.9713,160.0293,9961.0
2023-12-14 12:30:00,165.5,165.55,165.49,165.55,26939.0,160.039,160.0873,160.0293,160.0873,26939.0
2023-12-14 12:35:00,165.57,165.57,165.46,165.47,29062.0,160.1067,160.1067,160.0003,160.01,29062.0
2023-12-14 12:40:00,165.48,165.59,165.48,165.55,9186.0,160.0197,160.126,160.0197,160.0873,9186.0
2023-12-14 12:45:00,165.55,165.56,165.48,165.55,18336.0,160.0873,160.097,160.0197,160.0873,18336.0
2023-12-14 12:50:00,165.56,165.6,165.42,165.43,31583.0,160.097,160.1357,159.9616,159.9713,31583.0
2023-12-14 12:55:00,165.41,165.41,165.23,165.23,36110.0,159.952,159.952,159.7779,159.7779,36110.0
2023-12-14 13:00:00,165.24,165.24,165.01,165.01,21368.0,159.7876,159.7876,159.5652,159.5652,21368.0
2023-12-14 13:05:00,165.03,165.11,164.97,165.02,17778.0,159.5845,159.6619,159.5265,159.5748,17778.0
2023-12-14 13:10:00,165.03,165.16,165.03,165.16,12893.0,159.5845,159.7102,159.5845,159.7102,12893.0
2023-12-14 13:15:00,165.15,165.2,165.1,165.2,6810.0,159.7005,159.7489,159.6522,159.7489,6810.0
2023-12-14 13:20:00,165.19,165.22,165.15,165.17,7310.0,159.7392,159.7682,159.7005,159.7199,7310.0
2023-12-14 13:25:00,165.16,165.17,164.96,164.96,37893.0,159.7102,159.7199,159.5168,159.5168,37893.0
2023-12-14 13:30:00,164.96,165.0,164.91,164.97,13943.0,159.5168,159.5555,159.4685,159.5265,13943.0
2023-12-14 13:35:00,164.95,164.96,164.9,164.96,14318.0,159.5071,159.5168,159.4588,159.5168,14318.0
2023-12-14 13:40:00,164.96,164.98,164.88,164.92,10112.0,159.5168,159.5362,159.4395,159.4781,10112.0
2023-12-14 13:45:00,164.93,164.98,164.83,164.85,26395.0,159.4878,159.5362,159.3911,159.4104,26395.0
2023-12-14 13:50:00,164.84,164.85,164.43,164.48,50162.0,159.4008,159.4104,159.0043,159.0527,50162.0
2023-12-14 13:55:00,164.48,164.7,164.48,164.67,9111.0,159.0527,159.2654,159.0527,159.2364,9111.0
2023-12-14 14:00:00,164.67,164.78,164.66,164.67,25803.0,159.2364,159.3428,159.2267,159.2364,25803.0
2023-12-14 14:05:00,164.67,164.7,164.64,164.67,11540.0,159.2364,159.2654,159.2074,159.2364,11540.0
2023-12-14 14:10:00,164.66,164.78,164.58,164.75,24049.0,159.2267,159.3428,159.1494,159.3137,24049.0
2023-12-14 14:15:00,164.75,164.78,164.71,164.78,7722.0,159.3137,159.3428,159.2751,159.3428,7722.0
2023-12-14 14:20:00,164.81,164.82,164.76,164.81,15602.0,159.3718,159.3814,159.3234,159.3718,15602.0
2023-12-14 14:25:00,164.81,164.83,164.74,164.77,9642.0,159.3718,159.3911,159.3041,159.3331,9642.0
2023-12-14 14:30:00,164.79,164.85,164.72,164.83,23116.0,159.3524,159.4104,159.2847,159.3911,23116.0
2023-12-14 14:35:00,164.84,164.86,164.76,164.76,27129.0,159.4008,159.4201,159.3234,159.3234,27129.0
2023-12-14 14:40:00,164.76,164.86,164.73,164.85,17872.0,159.3234,159.4201,159.2944,159.4104,17872.0
2023-12-14 14:45:00,164.86,164.89,164.83,164.87,61071.0,159.4201,159.4491,159.3911,159.4298,61071.0
2023-12-14 14:50:00,164.87,164.87,164.81,164.82,42923.0,159.4298,159.4298,159.3718,159.3814,42923.0
2023-12-14 14:55:00,164.84,164.99,164.83,164.97,14353.0,159.4008,159.5458,159.3911,159.5265,14353.0
2023-12-14 15:00:00,164.99,165.01,164.89,164.9,170640.0,159.5458,159.5652,159.4491,159.4588,170640.0
2023-12-14 15:05:00,164.9,164.98,164.86,164.97,28676.0,159.4588,159.5362,159.4201,159.5265,28676.0
2023-12-14 15:10:00,164.99,165.04,164.94,164.99,17344.0,159.5458,159.5942,159.4975,159.5458,17344.0
2023-12-14 15:15:00,164.98,165.01,164.9,164.99,32326.0,159.5362,159.5652,159.4588,159.5458,32326.0
2023-12-14 15:20:00,164.98,165.04,164.96,165.01,26970.0,159.5362,159.5942,159.5168,159.5652,26970.0
2023-12-14 15:25:00,165.02,165.06,164.94,164.96,44103.0,159.5748,159.6135,159.4975,159.5168,44103.0
2023-12-14 15:30:00,164.96,165.01,164.95,164.95,20802.0,159.5168,159.5652,159.5071,159.5071,20802.0
2023-12-14 15:35:00,164.93,164.97,164.88,164.89,19606.0,159.4878,159.5265,159.4395,159.4491,19606.0
2023-12-14 15:40:00,164.89,164.9,164.79,164.79,19331.0,159.4491,159.4588,159.3524,159.3524,19331.0
2023-12-14 15:45:00,164.79,164.88,164.71,164.78,28655.0,159.3524,159.4395,159.2751,159.3428,28655.0
2023-12-14 15:50:00,164.78,164.93,164.78,164.83,26931.0,159.3428,159.4878,159.3428,159.3911,26931.0
2023-12-14 15:55:00,164.84,165.06,164.81,165.05,59749.0,159.4008,159.6135,159.3718,159.6038,59749.0
2023-12-15 09:30:00,164.53,164.82,164.32,164.5,110188.0,159.101,159.3814,158.8979,159.072,110188.0
2023-12-15 09:35:00,164.47,164.51,163.99,164.0,35408.0,159.043,159.0817,158.5788,158.5885,35408.0
2023-12-15 09:40:00,164.01,164.26,163.99,164.0,18903.0,158.5982,158.8399,158.5788,158.5885,18903.0
2023-12-15 09:45:00,163.97,164.23,163.94,164.13,29995.0,158.5595,158.8109,158.5305,158.7142,29995.0
2023-12-15 09:50:00,164.13,164.21,163.93,164.18,28763.0,158.7142,158.7916,158.5208,158.7626,28763.0
2023-12-15 09:55:00,164.15,164.22,163.91,163.95,48941.0,158.7335,158.8012,158.5015,158.5401,48941.0
2023-12-15 10:00:00,164.0,164.21,164.0,164.1,27259.0,158.5885,158.7916,158.5885,158.6852,27259.0
2023-12-15 10:05:00,164.13,164.22,164.09,164.18,44551.0,158.7142,158.8012,158.6755,158.7626,44551.0
2023-12-15 10:10:00,164.19,164.2,164.06,164.17,66036.0,158.7722,158.7819,158.6465,158.7529,66036.0
2023-12-15 10:15:00,164.16,164.19,164.01,164.02,45559.0,158.7432,158.7722,158.5982,158.6078,45559.0
2023-12-15 10:20:00,164.05,164.18,164.04,164.08,35477.0,158.6368,158.7626,158.6272,158.6659,35477.0
2023-12-15 10:25:00,164.1,164.32,164.1,164.25,33993.0,158.6852,158.8979,158.6852,158.8302,33993.0
2023-12-15 10:30:00,164.25,164.31,164.16,164.3,51257.0,158.8302,158.8883,158.7432,158.8786,51257.0
2023-12-15 10:35:00,164.32,164.33,164.21,164.27,17570.0,158.8979,158.9076,158.7916,158.8496,17570.0
2023-12-15 10:40:00,164.29,164.3,164.19,164.19,13922.0,158.8689,158.8786,158.7722,158.7722,13922.0
2023-12-15 10:45:00,164.2,164.26,164.17,164.26,26659.0,158.7819,158.8399,158.7529,158.8399,26659.0
2023-12-15 10:50:00,164.27,164.42,164.23,164.41,33505.0,158.8496,158.9946,158.8109,158.985,33505.0
2023-12-15 10:55:00,164.42,164.55,164.38,164.45,26473.0,158.9946,159.1203,158.956,159.0236,26473.0
2023-12-15 11:00:00,164.46,164.57,164.46,164.49,375540.0,159.0333,159.1397,159.0333,159.0623,375540.0
2023-12-15 11:05:00,164.5,164.51,164.27,164.34,15912.0,159.072,159.0817,158.8496,158.9173,15912.0
2023-12-15 11:10:00,164.31,164.43,164.25,164.38,25251.0,158.8883,159.0043,158.8302,158.956,25251.0
2023-12-15 11:15:00,164.4,164.4,164.28,164.31,31634.0,158.9753,158.9753,158.8593,158.8883,31634.0
2023-12-15 11:20:00,164.32,164.32,164.22,164.31,22382.0,158.8979,158.8979,158.8012,158.8883,22382.0
2023-12-15 11:25:00,164.29,164.38,164.29,164.34,19760.0,158.8689,158.956,158.8689,158.9173,19760.0
2023-12-15 11:30:00,164.34,164.4,164.28,164.37,27754.0,158.9173,158.9753,158.8593,158.9463,27754.0
2023-12-15 11:35:00,164.35,164.41,164.22,164.23,35014.0,158.9269,158.985,158.8012,158.8109,35014.0
2023-12-15 11:40:00,164.24,164.27,164.2,164.25,19834.0,158.8206,158.8496,158.7819,158.8302,19834.0
2023-12-15 11:45:00,164.25,164.27,164.18,164.23,32631.0,158.8302,158.8496,158.7626,158.8109,32631.0
2023-12-15 11:50:00,164.23,164.29,164.22,164.24,37131.0,158.8109,158.8689,158.8012,158.8206,37131.0
2023-12-15 11:55:00,164.24,164.29,164.21,164.28,17732.0,158.8206,158.8689,158.7916,158.8593,17732.0
2023-12-15 12:00:00,164.28,164.34,164.22,164.22,37859.0,158.8593,158.9173,158.8012,158.8012,37859.0
2023-12-15 12:05:00,164.26,164.36,164.23,164.32,53246.0,158.8399,158.9366,158.8109,158.8979,53246.0
2023-12-15 12:10:00,164.32,164.37,164.25,164.26,19541.0,158.8979,158.9463,158.8302,158.8399,19541.0
2023-12-15 12:15:00,164.25,164.31,164.24,164.28,30178.0,158.8302,158.8883,158.8206,158.8593,30178.0
2023-12-15 12:20:00,164.29,164.31,164.2,164.26,61128.0,158.8689,158.8883,158.7819,158.8399,61128.0
2023-12-15 12:25:00,164.27,164.35,164.26,164.32,9026.0,158.8496,158.9269,158.8399,158.8979,9026.0
2023-12-15 12:30:00,164.33,164.34,164.26,164.29,46627.0,158.9076,158.9173,158.8399,158.8689,46627.0
2023-12-15 12:35:00,164.28,164.29,164.17,164.21,37389.0,158.8593,158.8689,158.7529,158.7916,37389.0
2023-12-15 12:40:00,164.21,164.21,164.14,164.15,14558.0,158.7916,158.7916,158.7239,158.7335,14558.0
2023-12-15 12:45:00,164.14,164.19,164.03,164.17,50107.0,158.7239,158.7722,158.6175,158.7529,50107.0
2023-12-15 12:50:00,164.16,164.2,164.09,164.1,10825.0,158.7432,158.7819,158.6755,158.6852,10825.0
2023-12-15 12:55:00,164.09,164.15,164.05,164.09,15651.0,158.6755,158.7335,158.6368,158.6755,15651.0
2023-12-15 13:00:00,164.07,164.12,164.03,164.08,17440.0,158.6562,158.7045,158.6175,158.6659,17440.0
2023-12-15 13:05:00,164.07,164.1,164.02,164.02,29438.0,158.6562,158.6852,158.6078,158.6078,29438.0
2023-12-15 13:10:00,164.03,164.05,163.96,164.0,13117.0,158.6175,158.6368,158.5498,158.5885,13117.0
2023-12-15 13:15:00,163.97,164.02,163.93,163.96,38841.0,158.5595,158.6078,158.5208,158.5498,38841.0
2023-12-15 13:20:00,163.94,164.06,163.94,164.04,11036.0,158.5305,158.6465,158.5305,158.6272,11036.0
2023-12-15 13:25:00,164.02,164.06,163.99,164.06,8224.0,158.6078,158.6465,158.5788,158.6465,8224.0
2023-12-15 13:30:00,164.06,164.12,164.0,164.04,8079.0,158.6465,158.7045,158.5885,158.6272,8079.0
2023-12-15 13:35:00,164.03,164.04,163.87,163.93,13523.0,158.6175,158.6272,158.4628,158.5208,13523.0
2023-12-15 13:40:00,163.89,163.92,163.74,163.77,46059.0,158.4821,158.5111,158.3371,158.3661,46059.0
2023-12-15 13:45:00,163.71,163.85,163.69,163.81,52181.0,158.3081,158.4434,158.2887,158.4048,52181.0
2023-12-15 13:50:00,163.84,163.89,163.73,163.79,29016.0,158.4338,158.4821,158.3274,158.3854,29016.0
2023-12-15 13:55:00,163.8,163.82,163.7,163.74,22666.0,158.3951,158.4144,158.2984,158.3371,22666.0
2023-12-15 14:00:00,163.73,163.75,163.67,163.73,20280.0,158.3274,158.3467,158.2694,158.3274,20280.0
2023-12-15 14:05:00,163.64,163.65,163.58,163.61,17939.0,158.2404,158.25,158.1824,158.2114,17939.0
2023-12-15 14:10:00,163.58,163.69,163.55,163.67,11641.0,158.1824,158.2887,158.1533,158.2694,11641.0
2023-12-15 14:15:00,163.67,163.81,163.66,163.74,24175.0,158.2694,158.4048,158.2597,158.3371,24175.0
2023-12-15 14:20:00,163.75,163.75,163.65,163.67,10022.0,158.3467,158.3467,158.25,158.2694,10022.0
2023-12-15 14:25:00,163.66,163.68,163.59,163.59,20799.0,158.2597,158.2791,158.192,158.192,20799.0
2023-12-15 14:30:00,163.56,163.66,163.56,163.64,61970.0,158.163,158.2597,158.163,158.2404,61970.0
2023-12-15 14:35:00,163.62,163.72,163.62,163.71,13206.0,158.221,158.3177,158.221,158.3081,13206.0
2023-12-15 14:40:00,163.71,163.76,163.67,163.73,12948.0,158.3081,158.3564,158.2694,158.3274,12948.0
2023-12-15 14:45:00,163.74,163.78,163.69,163.7,28460.0,158.3371,158.3758,158.2887,158.2984,28460.0
2023-12-15 14:50:00,163.72,163.76,163.68,163.69,16086.0,158.3177,158.3564,158.2791,158.2887,16086.0
2023-12-15 14:55:00,163.69,163.7,163.55,163.7,147842.0,158.2887,158.2984,158.1533,158.2984,147842.0
2023-12-15 15:00:00,163.69,163.79,163.68,163.73,36006.0,158.2887,158.3854,158.2791,158.3274,36006.0
2023-12-15 15:05:00,163.73,163.73,163.63,163.65,23877.0,158.3274,158.3274,158.2307,158.25,23877.0
2023-12-15 15:10:00,163.65,163.71,163.63,163.66,8592.0,158.25,158.3081,158.2307,158.2597,8592.0
2023-12-15 15:15:00,163.65,163.72,163.62,163.69,22301.0,158.25,158.3177,158.221,158.2887,22301.0
2023-12-15 15:20:00,163.68,163.78,163.66,163.73,15456.0,158.2791,158.3758,158.2597,158.3274,15456.0
2023-12-15 15:25:00,163.74,163.83,163.73,163.78,44948.0,158.3371,158.4241,158.3274,158.3758,44948.0
2023-12-15 15:30:00,163.78,163.83,163.71,163.74,27831.0,158.3758,158.4241,158.3081,158.3371,27831.0
2023-12-15 15:35:00,163.74,163.74,163.57,163.59,26720.0,158.3371,158.3371,158.1727,158.192,26720.0
2023-12-15 15:40:00,163.59,163.62,163.54,163.55,17938.0,158.192,158.221,158.1437,158.1533,17938.0
2023-12-15 15:45:00,163.56,163.66,163.53,163.64,32916.0,158.163,158.2597,158.134,158.2404,32916.0
2023-12-15 15:50:00,163.64,164.16,163.64,164.12,52602.0,158.2404,158.7432,158.2404,158.7045,52602.0
2023-12-15 15:55:00,164.13,164.25,163.96,163.96,201898.0,158.7142,158.8302,158.5498,158.5498,201898.0
2023-12-18 09:30:00,164.66,164.9,164.38,164.46,74225.0,159.2267,159.4588,158.956,159.0333,74225.0
2023-12-18 09:35:00,164.45,164.66,164.35,164.64,59355.0,159.0236,159.2267,158.9269,159.2074,59355.0
2023-12-18 09:40:00,164.61,164.63,164.38,164.55,25465.0,159.1784,159.1977,158.956,159.1203,25465.0
2023-12-18 09:45:00,164.6,164.8,164.58,164.72,39961.0,159.1687,159.3621,159.1494,159.2847,39961.0
2023-12-18 09:50:00,164.7,164.76,164.52,164.53,61648.0,159.2654,159.3234,159.0913,159.101,61648.0
2023-12-18 09:55:00,164.53,164.55,164.38,164.54,14031.0,159.101,159.1203,158.956,159.1107,14031.0
2023-12-18 10:00:00,164.56,164.69,164.54,164.55,73902.0,159.13,159.2557,159.1107,159.1203,73902.0
2023-12-18 10:05:00,164.53,164.61,164.48,164.52,31486.0,159.101,159.1784,159.0527,159.0913,31486.0
2023-12-18 10:10:00,164.53,164.61,164.45,164.45,15366.0,159.101,159.1784,159.0236,159.0236,15366.0
2023-12-18 10:15:00,164.44,164.45,164.36,164.38,5512.0,159.014,159.0236,158.9366,158.956,5512.0
2023-12-18 10:20:00,164.38,164.4,164.3,164.38,16975.0,158.956,158.9753,158.8786,158.956,16975.0
2023-12-18 10:25:00,164.38,164.39,164.31,164.33,16434.0,158.956,158.9656,158.8883,158.9076,16434.0
2023-12-18 10:30:00,164.36,164.41,164.32,164.4,69022.0,158.9366,158.985,158.8979,158.9753,69022.0
2023-12-18 10:35:00,164.4,164.42,164.3,164.33,56814.0,158.9753,158.9946,158.8786,158.9076,56814.0
2023-12-18 10:40:00,164.33,164.44,164.27,164.4,43384.0,158.9076,159.014,158.8496,158.9753,43384.0
2023-12-18 10:45:00,164.41,164.41,164.32,164.38,31779.0,158.985,158.985,158.8979,158.956,31779.0
2023-12-18 10:50:00,164.36,164.36,164.19,164.2,17884.0,158.9366,158.9366,158.7722,158.7819,17884.0
2023-12-18 10:55:00,164.2,164.34,164.2,164.34,62138.0,158.7819,158.9173,158.7819,158.9173,62138.0
2023-12-18 11:00:00,164.34,164.34,164.26,164.29,30227.0,158.9173,158.9173,158.8399,158.8689,30227.0
2023-12-18 11:05:00,164.29,164.4,164.27,164.4,18243.0,158.8689,158.9753,158.8496,158.9753,18243.0
2023-12-18 11:10:00,164.4,164.53,164.4,164.49,36077.0,158.9753,159.101,158.9753,159.0623,36077.0
2023-12-18 11:15:00,164.49,164.62,164.48,164.61,14154.0,159.0623,159.188,159.0527,159.1784,14154.0
2023-12-18 11:20:00,164.62,164.7,164.51,164.57,535502.0,159.188,159.2654,159.0817,159.1397,535502.0
2023-12-18 11:25:00,164.58,164.66,164.57,164.64,16809.0,159.1494,159.2267,159.1397,159.2074,16809.0
2023-12-18 11:30:00,164.63,164.65,164.56,164.58,34344.0,159.1977,159.217,159.13,159.1494,34344.0
2023-12-18 11:35:00,164.6,164.6,164.52,164.57,13425.0,159.1687,159.1687,159.0913,159.1397,13425.0
2023-12-18 11:40:00,164.56,164.6,164.53,164.55,11328.0,159.13,159.1687,159.101,159.1203,11328.0
2023-12-18 11:45:00,164.55,164.59,164.5,164.56,70559.0,159.1203,159.159,159.072,159.13,70559.0
2023-12-18 11:50:00,164.58,164.61,164.53,164.56,27455.0,159.1494,159.1784,159.101,159.13,27455.0
2023-12-18 11:55:00,164.56,164.59,164.54,164.56,3827.0,159.13,159.159,159.1107,159.13,3827.0
2023-12-18 12:00:00,164.55,164.64,164.55,164.61,31758.0,159.1203,159.2074,159.1203,159.1784,31758.0
2023-12-18 12:05:00,164.61,164.61,164.56,164.57,36429.0,159.1784,159.1784,159.13,159.1397,36429.0
2023-12-18 12:10:00,164.58,164.69,164.57,164.67,114176.0,159.1494,159.2557,159.1397,159.2364,114176.0
2023-12-18 12:15:00,164.68,164.74,164.66,164.74,117963.0,159.2461,159.3041,159.2267,159.3041,117963.0
2023-12-18 12:20:00,164.74,164.74,164.6,164.66,133576.0,159.3041,159.3041,159.1687,159.2267,133576.0
2023-12-18 12:25:00,164.65,164.71,164.64,164.7,25503.0,159.217,159.2751,159.2074,159.2654,25503.0
2023-12-18 12:30:00,164.71,164.74,164.63,164.65,14960.0,159.2751,159.3041,159.1977,159.217,14960.0
2023-12-18 12:35:00,164.65,164.68,164.63,164.64,47071.0,159.217,159.2461,159.1977,159.2074,47071.0
2023-12-18 12:40:00,164.64,164.71,164.61,164.7,40854.0,159.2074,159.2751,159.1784,159.2654,40854.0
2023-12-18 12:45:00,164.7,164.7,164.65,164.66,65864.0,159.2654,159.2654,159.217,159.2267,65864.0
2023-12-18 12:50:00,164.66,164.66,164.54,164.56,21086.0,159.2267,159.2267,159.1107,159.13,21086.0
2023-12-18 12:55:00,164.55,164.63,164.51,164.61,10275.0,159.1203,159.1977,159.0817,159.1784,10275.0
2023-12-18 13:00:00,164.61,164.61,164.46,164.46,9594.0,159.1784,159.1784,159.0333,159.0333,9594.0
2023-12-18 13:05:00,164.44,164.54,164.43,164.54,3526.0,159.014,159.1107,159.0043,159.1107,3526.0
2023-12-18 13:10:00,164.55,164.56,164.51,164.51,5687.0,159.1203,159.13,159.0817,159.0817,5687.0
2023-12-18 13:15:00,164.52,164.55,164.49,164.54,20391.0,159.0913,159.1203,159.0623,159.1107,20391.0
2023-12-18 13:20:00,164.54,164.55,164.47,164.47,21680.0,159.1107,159.1203,159.043,159.043,21680.0
2023-12-18 13:25:00,164.47,164.51,164.47,164.5,10689.0,159.043,159.0817,159.043,159.072,10689.0
2023-12-18 13:30:00,164.5,164.52,164.47,164.48,5128.0,159.072,159.0913,159.043,159.0527,5128.0
2023-12-18 13:35:00,164.47,164.49,164.43,164.44,9802.0,159.043,159.0623,159.0043,159.014,9802.0
2023-12-18 13:40:00,164.44,164.46,164.4,164.43,8555.0,159.014,159.0333,158.9753,159.0043,8555.0
2023-12-18 13:45:00,164.41,164.47,164.4,164.45,9826.0,158.985,159.043,158.9753,159.0236,9826.0
2023-12-18 13:50:00,164.45,164.48,164.45,164.46,37351.0,159.0236,159.0527,159.0236,159.0333,37351.0
2023-12-18 13:55:00,164.46,164.46,164.42,164.46,36819.0,159.0333,159.0333,158.9946,159.0333,36819.0
2023-12-18 14:00:00,164.47,164.51,164.46,164.49,18666.0,159.043,159.0817,159.0333,159.0623,18666.0
2023-12-18 14:05:00,164.49,164.49,164.4,164.41,27442.0,159.0623,159.0623,158.9753,158.985,27442.0
2023-12-18 14:10:00,164.4,164.41,164.36,164.39,58227.0,158.9753,158.985,158.9366,158.9656,58227.0
2023-12-18 14:15:00,164.39,164.41,164.37,164.38,21542.0,158.9656,158.985,158.9463,158.956,21542.0
2023-12-18 14:20:00,164.37,164.55,164.37,164.52,171903.0,158.9463,159.1203,158.9463,159.0913,171903.0
2023-12-18 14:25:00,164.52,164.52,164.31,164.4,62096.0,159.0913,159.0913,158.8883,158.9753,62096.0
2023-12-18 14:30:00,164.41,164.41,164.27,164.28,46211.0,158.985,158.985,158.8496,158.8593,46211.0
2023-12-18 14:35:00,164.28,164.38,164.27,164.34,15988.0,158.8593,158.956,158.8496,158.9173,15988.0
2023-12-18 14:40:00,164.33,164.45,164.32,164.45,27167.0,158.9076,159.0236,158.8979,159.0236,27167.0
2023-12-18 14:45:00,164.42,164.45,164.39,164.41,22407.0,158.9946,159.0236,158.9656,158.985,22407.0
2023-12-18 14:50:00,164.41,164.46,164.39,164.45,42466.0,158.985,159.0333,158.9656,159.0236,42466.0
2023-12-18 14:55:00,164.46,164.46,164.39,164.4,30040.0,159.0333,159.0333,158.9656,158.9753,30040.0
2023-12-18 15:00:00,164.39,164.43,164.36,164.4,20467.0,158.9656,159.0043,158.9366,158.9753,20467.0
2023-12-18 15:05:00,164.41,164.43,164.32,164.34,28326.0,158.985,159.0043,158.8979,158.9173,28326.0
2023-12-18 15:10:00,164.34,164.41,164.32,164.4,102011.0,158.9173,158.985,158.8979,158.9753,102011.0
2023-12-18 15:15:00,164.4,164.45,164.37,164.37,38444.0,158.9753,159.0236,158.9463,158.9463,38444.0
2023-12-18 15:20:00,164.37,164.49,164.36,164.46,34840.0,158.9463,159.0623,158.9366,159.0333,34840.0
2023-12-18 15:25:00,164.45,164.46,164.42,164.42,23376.0,159.0236,159.0333,158.9946,158.9946,23376.0
2023-12-18 15:30:00,164.43,164.44,164.36,164.43,19461.0,159.0043,159.014,158.9366,159.0043,19461.0
2023-12-18 15:35:00,164.42,164.42,164.34,164.4,40650.0,158.9946,158.9946,158.9173,158.9753,40650.0
2023-12-18 15:40:00,164.39,164.42,164.34,164.37,24555.0,158.9656,158.9946,158.9173,158.9463,24555.0
2023-12-18 15:45:00,164.37,164.39,164.33,164.39,15940.0,158.9463,158.9656,158.9076,158.9656,15940.0
2023-12-18 15:50:00,164.38,164.42,164.29,164.37,44710.0,158.956,158.9946,158.8689,158.9463,44710.0
2023-12-18 15:55:00,164.36,164.39,164.25,164.25,51571.0,158.9366,158.9656,158.8302,158.8302,51571.0
2023-12-19 09:30:00,164.66,164.75,164.48,164.66,109659.0,159.2267,159.3137,159.0527,159.2267,109659.0
2023-12-19 09:35:00,164.69,164.96,164.69,164.76,36995.0,159.2557,159.5168,159.2557,159.3234,36995.0
2023-12-19 09:40:00,164.73,164.95,164.72,164.93,21744.0,159.2944,159.5071,159.2847,159.4878,21744.0
2023-12-19 09:45:00,164.92,165.18,164.84,165.17,41290.0,159.4781,159.7296,159.4008,159.7199,41290.0
2023-12-19 09:50:00,165.16,165.19,165.1,165.14,8561.0,159.7102,159.7392,159.6522,159.6909,8561.0
2023-12-19 09:55:00,165.09,165.19,165.08,165.14,20469.0,159.6425,159.7392,159.6329,159.6909,20469.0
2023-12-19 10:00:00,165.14,165.17,165.04,165.1,31472.0,159.6909,159.7199,159.5942,159.6522,31472.0
2023-12-19 10:05:00,165.14,165.18,165.09,165.1,15358.0,159.6909,159.7296,159.6425,159.6522,15358.0
2023-12-19 10:10:00,165.11,165.15,165.09,165.12,162928.0,159.6619,159.7005,159.6425,159.6715,162928.0
2023-12-19 10:15:00,165.1,165.2,165.07,165.2,16327.0,159.6522,159.7489,159.6232,159.7489,16327.0
2023-12-19 10:20:00,165.16,165.25,165.15,165.25,13310.0,159.7102,159.7972,159.7005,159.7972,13310.0
2023-12-19 10:25:00,165.23,165.29,165.17,165.18,54405.0,159.7779,159.8359,159.7199,159.7296,54405.0
2023-12-19 10:30:00,165.16,165.2,165.1,165.19,15986.0,159.7102,159.7489,159.6522,159.7392,15986.0
2023-12-19 10:35:00,165.18,165.32,165.1,165.3,42165.0,159.7296,159.8649,159.6522,159.8456,42165.0
2023-12-19 10:40:00,165.3,165.37,165.25,165.28,25854.0,159.8456,159.9133,159.7972,159.8263,25854.0
2023-12-19 10:45:00,165.28,165.32,165.26,165.28,45980.0,159.8263,159.8649,159.8069,159.8263,45980.0
2023-12-19 10:50:00,165.29,165.3,165.22,165.26,23728.0,159.8359,159.8456,159.7682,159.8069,23728.0
2023-12-19 10:55:00,165.25,165.32,165.25,165.3,23307.0,159.7972,159.8649,159.7972,159.8456,23307.0
2023-12-19 11:00:00,165.3,165.33,165.26,165.3,18199.0,159.8456,159.8746,159.8069,159.8456,18199.0
2023-12-19 11:05:00,165.31,165.38,165.28,165.38,11291.0,159.8553,159.923,159.8263,159.923,11291.0
2023-12-19 11:10:00,165.39,165.46,165.38,165.46,8410.0,159.9326,160.0003,159.923,160.0003,8410.0
2023-12-19 11:15:00,165.46,165.48,165.42,165.46,17498.0,160.0003,160.0197,159.9616,160.0003,17498.0
2023-12-19 11:20:00,165.46,165.49,165.44,165.47,15412.0,160.0003,160.0293,159.981,160.01,15412.0
2023-12-19 11:25:00,165.47,165.47,165.41,165.42,12824.0,160.01,160.01,159.952,159.9616,12824.0
2023-12-19 11:30:00,165.41,165.41,165.27,165.27,16465.0,159.952,159.952,159.8166,159.8166,16465.0
2023-12-19 11:35:00,165.27,165.42,165.26,165.41,19872.0,159.8166,159.9616,159.8069,159.952,19872.0
2023-12-19 11:40:00,165.41,165.48,165.4,165.46,11568.0,159.952,160.0197,159.9423,160.0003,11568.0
2023-12-19 11:45:00,165.47,165.47,165.4,165.4,22738.0,160.01,160.01,159.9423,159.9423,22738.0
2023-12-19 11:50:00,165.42,165.47,165.38,165.46,27463.0,159.9616,160.01,159.923,160.0003,27463.0
2023-12-19 11:55:00,165.44,165.45,165.33,165.34,32918.0,159.981,159.9906,159.8746,159.8843,32918.0
2023-12-19 12:00:00,165.31,165.4,165.28,165.38,12984.0,159.8553,159.9423,159.8263,159.923,12984.0
2023-12-19 12:05:00,165.37,165.43,165.35,165.41,14581.0,159.9133,159.9713,159.8939,159.952,14581.0
2023-12-19 12:10:00,165.42,165.42,165.32,165.33,7352.0,159.9616,159.9616,159.8649,159.8746,7352.0
2023-12-19 12:15:00,165.32,165.34,165.29,165.34,6357.0,159.8649,159.8843,159.8359,159.8843,6357.0
2023-12-19 12:20:00,165.34,165.35,165.28,165.35,7387.0,159.8843,159.8939,159.8263,159.8939,7387.0
2023-12-19 12:25:00,165.35,165.37,165.32,165.35,30061.0,159.8939,159.9133,159.8649,159.8939,30061.0
2023-12-19 12:30:00,165.36,165.44,165.34,165.44,9029.0,159.9036,159.981,159.8843,159.981,9029.0
2023-12-19 12:35:00,165.45,165.46,165.39,165.41,7773.0,159.9906,160.0003,159.9326,159.952,7773.0
2023-12-19 12:40:00,165.41,165.42,165.38,165.42,16469.0,159.952,159.9616,159.923,159.9616,16469.0
2023-12-19 12:45:00,165.42,165.44,165.39,165.39,15183.0,159.9616,159.981,159.9326,159.9326,15183.0
2023-12-19 12:50:00,165.4,165.53,165.39,165.5,16239.0,159.9423,160.068,159.9326,160.039,16239.0
2023-12-19 12:55:00,165.5,165.54,165.48,165.5,18546.0,160.039,160.0777,160.0197,160.039,18546.0
2023-12-19 13:00:00,165.5,165.51,165.44,165.49,20657.0,160.039,160.0487,159.981,160.0293,20657.0
2023-12-19 13:05:00,165.5,165.52,165.41,165.41,51791.0,160.039,160.0583,159.952,159.952,51791.0
2023-12-19 13:10:00,165.42,165.46,165.39,165.44,25891.0,159.9616,160.0003,159.9326,159.981,25891.0
2023-12-19 13:15:00,165.43,165.45,165.36,165.37,22471.0,159.9713,159.9906,159.9036,159.9133,22471.0
2023-12-19 13:20:00,165.37,165.41,165.37,165.4,17895.0,159.9133,159.952,159.9133,159.9423,17895.0
2023-12-19 13:25:00,165.4,165.41,165.36,165.4,12537.0,159.9423,159.952,159.9036,159.9423,12537.0
2023-12-19 13:30:00,165.41,165.45,165.4,165.44,14333.0,159.952,159.9906,159.9423,159.981,14333.0
2023-12-19 13:35:00,165.44,165.46,165.36,165.45,140780.0,159.981,160.0003,159.9036,159.9906,140780.0
2023-12-19 13:40:00,165.45,165.5,165.44,165.47,6959.0,159.9906,160.039,159.981,160.01,6959.0
2023-12-19 13:45:00,165.48,165.53,165.48,165.51,37494.0,160.0197,160.068,160.0197,160.0487,37494.0
2023-12-19 13:50:00,165.5,165.5,165.44,165.49,8726.0,160.039,160.039,159.981,160.0293,8726.0
2023-12-19 13:55:00,165.5,165.51,165.45,165.51,8253.0,160.039,160.0487,159.9906,160.0487,8253.0
2023-12-19 14:00:00,165.51,165.54,165.46,165.49,22307.0,160.0487,160.0777,160.0003,160.0293,22307.0
2023-12-19 14:05:00,165.5,165.53,165.48,165.5,38131.0,160.039,160.068,160.0197,160.039,38131.0
2023-12-19 14:10:00,165.49,165.53,165.48,165.49,31489.0,160.0293,160.068,160.0197,160.0293,31489.0
2023-12-19 14:15:00,165.48,165.52,165.46,165.51,8962.0,160.0197,160.0583,160.0003,160.0487,8962.0
2023-12-19 14:20:00,165.51,165.51,165.45,165.48,8685.0,160.0487,160.0487,159.9906,160.0197,8685.0
2023-12-19 14:25:00,165.47,165.51,165.45,165.51,9818.0,160.01,160.0487,159.9906,160.0487,9818.0
2023-12-19 14:30:00,165.52,165.54,165.47,165.54,16475.0,160.0583,160.0777,160.01,160.0777,16475.0
2023-12-19 14:35:00,165.54,165.56,165.51,165.55,100227.0,160.0777,160.097,160.0487,160.0873,100227.0
2023-12-19 14:40:00,165.55,165.56,165.46,165.46,13951.0,160.0873,160.097,160.0003,160.0003,13951.0
2023-12-19 14:45:00,165.47,165.47,165.41,165.44,30603.0,160.01,160.01,159.952,159.981,30603.0
2023-12-19 14:50:00,165.43,165.47,165.42,165.47,6770.0,159.9713,160.01,159.9616,160.01,6770.0
2023-12-19 14:55:00,165.46,165.49,165.43,165.49,15132.0,160.0003,160.0293,159.9713,160.0293,15132.0
2023-12-19 15:00:00,165.49,165.56,165.49,165.51,14165.0,160.0293,160.097,160.0293,160.0487,14165.0
2023-12-19 15:05:00,165.51,165.51,165.44,165.5,29885.0,160.0487,160.0487,159.981,160.039,29885.0
2023-12-19 15:10:00,165.48,165.54,165.48,165.52,11068.0,160.0197,160.0777,160.0197,160.0583,11068.0
2023-12-19 15:15:00,165.52,165.56,165.51,165.54,12779.0,160.0583,160.097,160.0487,160.0777,12779.0
2023-12-19 15:20:00,165.54,165.57,165.52,165.52,37183.0,160.0777,160.1067,160.0583,160.0583,37183.0
2023-12-19 15:25:00,165.52,165.6,165.49,165.6,14818.0,160.0583,160.1357,160.0293,160.1357,14818.0
2023-12-19 15:30:00,165.59,165.59,165.49,165.55,18236.0,160.126,160.126,160.0293,160.0873,18236.0
2023-12-19 15:35:00,165.53,165.56,165.51,165.55,6935.0,160.068,160.097,160.0487,160.0873,6935.0
2023-12-19 15:40:00,165.55,165.67,165.54,165.61,9575.0,160.0873,160.2034,160.0777,160.1454,9575.0
2023-12-19 15:45:00,165.6,165.6,165.5,165.54,34578.0,160.1357,160.1357,160.039,160.0777,34578.0
2023-12-19 15:50:00,165.55,165.59,165.5,165.52,35489.0,160.0873,160.126,160.039,160.0583,35489.0
2023-12-19 15:55:00,165.53,165.73,165.53,165.71,68747.0,160.068,160.2614,160.068,160.2421,68747.0
2023-12-20 09:30:00,164.29,164.35,164.14,164.24,56283.0,159.8129,159.8713,159.667,159.7643,56283.0
2023-12-20 09:35:00,164.18,164.35,164.18,164.31,50973.0,159.7059,159.8713,159.7059,159.8324,50973.0
2023-12-20 09:40:00,164.28,164.37,164.12,164.37,24284.0,159.8032,159.8908,159.6476,159.8908,24284.0
2023-12-20 09:45:00,164.37,164.38,164.29,164.3,10587.0,159.8908,159.9005,159.8129,159.8227,10587.0
2023-12-20 09:50:00,164.29,164.33,164.18,164.19,11830.0,159.8129,159.8518,159.7059,159.7157,11830.0
2023-12-20 09:55:00,164.17,164.3,164.16,164.27,19090.0,159.6962,159.8227,159.6865,159.7935,19090.0
2023-12-20 10:00:00,164.27,164.43,164.26,164.35,47398.0,159.7935,159.9491,159.7838,159.8713,47398.0
2023-12-20 10:05:00,164.36,164.5,164.35,164.49,12550.0,159.881,160.0172,159.8713,160.0075,12550.0
2023-12-20 10:10:00,164.48,164.49,164.41,164.42,11841.0,159.9978,160.0075,159.9297,159.9394,11841.0
2023-12-20 10:15:00,164.41,164.44,164.28,164.29,27231.0,159.9297,159.9589,159.8032,159.8129,27231.0
2023-12-20 10:20:00,164.3,164.37,164.28,164.29,10795.0,159.8227,159.8908,159.8032,159.8129,10795.0
2023-12-20 10:25:00,164.28,164.36,164.28,164.34,114919.0,159.8032,159.881,159.8032,159.8616,114919.0
2023-12-20 10:30:00,164.36,164.52,164.36,164.5,34311.0,159.881,160.0367,159.881,160.0172,34311.0
2023-12-20 10:35:00,164.5,164.58,164.5,164.55,32233.0,160.0172,160.095,160.0172,160.0659,32233.0
2023-12-20 10:40:00,164.54,164.56,164.4,164.56,11672.0,160.0561,160.0756,159.9199,160.0756,11672.0
2023-12-20 10:45:00,164.58,164.65,164.54,164.59,16258.0,160.095,160.1631,160.0561,160.1048,16258.0
2023-12-20 10:50:00,164.6,164.64,164.56,164.56,6087.0,160.1145,160.1534,160.0756,160.0756,6087.0
2023-12-20 10:55:00,164.56,164.59,164.52,164.54,8941.0,160.0756,160.1048,160.0367,160.0561,8941.0
2023-12-20 11:00:00,164.54,164.6,164.5,164.59,24326.0,160.0561,160.1145,160.0172,160.1048,24326.0
2023-12-20 11:05:00,164.6,164.62,164.52,164.53,7880.0,160.1145,160.1339,160.0367,160.0464,7880.0
2023-12-20 11:10:00,164.53,164.61,164.53,164.59,6854.0,160.0464,160.1242,160.0464,160.1048,6854.0
2023-12-20 11:15:00,164.58,164.64,164.54,164.55,8191.0,160.095,160.1534,160.0561,160.0659,8191.0
2023-12-20 11:20:00,164.56,164.6,164.56,164.59,901.0,160.0756,160.1145,160.0756,160.1048,901.0
2023-12-20 11:25:00,164.56,164.62,164.56,164.62,9694.0,160.0756,160.1339,160.0756,160.1339,9694.0
2023-12-20 11:30:00,164.62,164.63,164.51,164.57,52866.0,160.1339,160.1437,160.0269,160.0853,52866.0
2023-12-20 11:35:00,164.57,164.59,164.54,164.58,14954.0,160.0853,160.1048,160.0561,160.095,14954.0
2023-12-20 11:40:00,164.59,164.59,164.54,164.56,14363.0,160.1048,160.1048,160.0561,160.0756,14363.0
2023-12-20 11:45:00,164.56,164.61,164.53,164.54,12894.0,160.0756,160.1242,160.0464,160.0561,12894.0
2023-12-20 11:50:00,164.53,164.61,164.52,164.61,12341.0,160.0464,160.1242,160.0367,160.1242,12341.0
2023-12-20 11:55:00,164.61,164.62,164.56,164.56,2319.0,160.1242,160.1339,160.0756,160.0756,2319.0
2023-12-20 12:00:00,164.57,164.64,164.57,164.62,21204.0,160.0853,160.1534,160.0853,160.1339,21204.0
2023-12-20 12:05:00,164.63,164.64,164.6,164.63,9873.0,160.1437,160.1534,160.1145,160.1437,9873.0
2023-12-20 12:10:00,164.63,164.7,164.63,164.7,10326.0,160.1437,160.2118,160.1437,160.2118,10326.0
2023-12-20 12:15:00,164.7,164.74,164.68,164.7,5345.0,160.2118,160.2507,160.1923,160.2118,5345.0
2023-12-20 12:20:00,164.7,164.72,164.68,164.7,5061.0,160.2118,160.2312,160.1923,160.2118,5061.0
2023-12-20 12:25:00,164.7,164.72,164.68,164.7,5313.0,160.2118,160.2312,160.1923,160.2118,5313.0
2023-12-20 12:30:00,164.7,164.72,164.62,164.64,21900.0,160.2118,160.2312,160.1339,160.1534,21900.0
2023-12-20 12:35:00,164.64,164.66,164.59,164.66,13470.0,160.1534,160.1729,160.1048,160.1729,13470.0
2023-12-20 12:40:00,164.66,164.76,164.65,164.75,3724.0,160.1729,160.2701,160.1631,160.2604,3724.0
2023-12-20 12:45:00,164.72,164.76,164.71,164.75,15115.0,160.2312,160.2701,160.2215,160.2604,15115.0
2023-12-20 12:50:00,164.75,164.77,164.74,164.75,25406.0,160.2604,160.2799,160.2507,160.2604,25406.0
2023-12-20 12:55:00,164.75,164.81,164.74,164.76,8055.0,160.2604,160.3188,160.2507,160.2701,8055.0
2023-12-20 13:00:00,164.75,164.76,164.68,164.76,29197.0,160.2604,160.2701,160.1923,160.2701,29197.0
2023-12-20 13:05:00,164.76,164.76,164.7,164.71,9630.0,160.2701,160.2701,160.2118,160.2215,9630.0
2023-12-20 13:10:00,164.71,164.74,164.65,164.66,12399.0,160.2215,160.2507,160.1631,160.1729,12399.0
2023-12-20 13:15:00,164.65,164.68,164.62,164.68,7486.0,160.1631,160.1923,160.1339,160.1923,7486.0
2023-12-20 13:20:00,164.68,164.69,164.62,164.64,6918.0,160.1923,160.202,160.1339,160.1534,6918.0
2023-12-20 13:25:00,164.62,164.63,164.58,164.61,9754.0,160.1339,160.1437,160.095,160.1242,9754.0
2023-12-20 13:30:00,164.61,164.67,164.61,164.65,11108.0,160.1242,160.1826,160.1242,160.1631,11108.0
2023-12-20 13:35:00,164.68,164.68,164.58,164.59,15646.0,160.1923,160.1923,160.095,160.1048,15646.0
2023-12-20 13:40:00,164.59,164.6,164.52,164.58,42684.0,160.1048,160.1145,160.0367,160.095,42684.0
2023-12-20 13:45:00,164.58,164.59,164.56,164.59,11743.0,160.095,160.1048,160.0756,160.1048,11743.0
2023-12-20 13:50:00,164.59,164.59,164.55,164.56,17681.0,160.1048,160.1048,160.0659,160.0756,17681.0
2023-12-20 13:55:00,164.56,164.56,164.46,164.46,22026.0,160.0756,160.0756,159.9783,159.9783,22026.0
2023-12-20 14:00:00,164.44,164.45,164.32,164.33,18726.0,159.9589,159.9686,159.8421,159.8518,18726.0
2023-12-20 14:05:00,164.34,164.4,164.34,164.37,10202.0,159.8616,159.9199,159.8616,159.8908,10202.0
2023-12-20 14:10:00,164.37,164.45,164.36,164.45,17899.0,159.8908,159.9686,159.881,159.9686,17899.0
2023-12-20 14:15:00,164.44,164.45,164.42,164.44,18137.0,159.9589,159.9686,159.9394,159.9589,18137.0
2023-12-20 14:20:00,164.45,164.46,164.41,164.42,12965.0,159.9686,159.9783,159.9297,159.9394,12965.0
2023-12-20 14:25:00,164.42,164.43,164.37,164.39,62430.0,159.9394,159.9491,159.8908,159.9102,62430.0
2023-12-20 14:30:00,164.39,164.4,164.27,164.3,32753.0,159.9102,159.9199,159.7935,159.8227,32753.0
2023-12-20 14:35:00,164.29,164.33,163.98,164.02,28805.0,159.8129,159.8518,159.5114,159.5503,28805.0
2023-12-20 14:40:00,164.02,164.14,163.98,163.99,10322.0,159.5503,159.667,159.5114,159.5211,10322.0
2023-12-20 14:45:00,163.98,164.05,163.8,163.81,14912.0,159.5114,159.5795,159.3363,159.346,14912.0
2023-12-20 14:50:00,163.81,163.84,162.97,163.41,215849.0,159.346,159.3752,158.5289,158.9569,215849.0
2023-12-20 14:55:00,163.45,163.45,163.02,163.04,49157.0,158.9958,158.9958,158.5775,158.597,49157.0
2023-12-20 15:00:00,163.04,163.11,162.74,162.76,42011.0,158.597,158.6651,158.3052,158.3246,42011.0
2023-12-20 15:05:00,162.75,162.83,162.47,162.66,29786.0,158.3149,158.3927,158.0425,158.2274,29786.0
2023-12-20 15:10:00,162.68,162.99,162.68,162.73,26160.0,158.2468,158.5484,158.2468,158.2955,26160.0
2023-12-20 15:15:00,162.76,163.25,162.76,163.15,22188.0,158.3246,158.8013,158.3246,158.704,22188.0
2023-12-20 15:20:00,163.15,163.2,162.89,162.9,19299.0,158.704,158.7526,158.4511,158.4608,19299.0
2023-12-20 15:25:00,162.83,162.91,162.57,162.61,17496.0,158.3927,158.4705,158.1398,158.1787,17496.0
2023-12-20 15:30:00,162.59,162.81,162.47,162.6,18262.0,158.1593,158.3733,158.0425,158.169,18262.0
2023-12-20 15:35:00,162.62,162.62,162.45,162.47,30383.0,158.1884,158.1884,158.0231,158.0425,30383.0
2023-12-20 15:40:00,162.45,162.67,162.45,162.63,18267.0,158.0231,158.2371,158.0231,158.1982,18267.0
2023-12-20 15:45:00,162.66,162.68,162.5,162.66,20921.0,158.2274,158.2468,158.0717,158.2274,20921.0
2023-12-20 15:50:00,162.68,162.8,162.31,162.45,44539.0,158.2468,158.3635,157.8869,158.0231,44539.0
2023-12-20 15:55:00,162.42,162.42,161.95,162.0,82313.0,157.9939,157.9939,157.5367,157.5853,82313.0
2023-12-21 09:30:00,163.09,163.21,163.02,163.19,145821.0,158.6456,158.7624,158.5775,158.7429,145821.0
2023-12-21 09:35:00,163.2,163.41,163.04,163.28,51058.0,158.7526,158.9569,158.597,158.8305,51058.0
2023-12-21 09:40:00,163.31,163.34,163.04,163.14,14096.0,158.8596,158.8888,158.597,158.6943,14096.0
2023-12-21 09:45:00,163.19,163.42,163.1,163.41,118895.0,158.7429,158.9666,158.6554,158.9569,118895.0
2023-12-21 09:50:00,163.38,163.45,163.3,163.35,24523.0,158.9277,158.9958,158.8499,158.8986,24523.0
2023-12-21 09:55:00,163.34,163.4,163.26,163.29,14919.0,158.8888,158.9472,158.811,158.8402,14919.0
2023-12-21 10:00:00,163.29,163.37,163.15,163.15,29190.0,158.8402,158.918,158.704,158.704,29190.0
2023-12-21 10:05:00,163.13,163.15,163.04,163.07,45939.0,158.6845,158.704,158.597,158.6262,45939.0
2023-12-21 10:10:00,163.06,163.36,163.01,163.32,71877.0,158.6165,158.9083,158.5678,158.8694,71877.0
2023-12-21 10:15:00,163.32,163.42,163.18,163.37,24256.0,158.8694,158.9666,158.7332,158.918,24256.0
2023-12-21 10:20:00,163.38,163.61,163.38,163.6,14968.0,158.9277,159.1515,158.9277,159.1417,14968.0
2023-12-21 10:25:00,163.55,163.55,163.14,163.18,25084.0,159.0931,159.0931,158.6943,158.7332,25084.0
2023-12-21 10:30:00,163.21,163.36,163.21,163.34,36823.0,158.7624,158.9083,158.7624,158.8888,36823.0
2023-12-21 10:35:00,163.35,163.36,163.23,163.25,33009.0,158.8986,158.9083,158.7818,158.8013,33009.0
2023-12-21 10:40:00,163.23,163.38,163.15,163.33,70648.0,158.7818,158.9277,158.704,158.8791,70648.0
2023-12-21 10:45:00,163.33,163.43,163.26,163.27,81665.0,158.8791,158.9764,158.811,158.8207,81665.0
2023-12-21 10:50:00,163.28,163.28,163.13,163.25,258164.0,158.8305,158.8305,158.6845,158.8013,258164.0
2023-12-21 10:55:00,163.24,163.31,163.17,163.29,26450.0,158.7916,158.8596,158.7235,158.8402,26450.0
2023-12-21 11:00:00,163.31,163.37,163.21,163.27,20742.0,158.8596,158.918,158.7624,158.8207,20742.0
2023-12-21 11:05:00,163.27,163.28,163.11,163.16,190392.0,158.8207,158.8305,158.6651,158.7137,190392.0
2023-12-21 11:10:00,163.17,163.23,163.1,163.2,31893.0,158.7235,158.7818,158.6554,158.7526,31893.0
2023-12-21 11:15:00,163.21,163.23,163.08,163.15,168738.0,158.7624,158.7818,158.6359,158.704,168738.0
2023-12-21 11:20:00,163.16,163.3,163.14,163.29,18564.0,158.7137,158.8499,158.6943,158.8402,18564.0
2023-12-21 11:25:00,163.28,163.36,163.21,163.34,63385.0,158.8305,158.9083,158.7624,158.8888,63385.0
2023-12-21 11:30:00,163.34,163.36,163.18,163.18,42696.0,158.8888,158.9083,158.7332,158.7332,42696.0
2023-12-21 11:35:00,163.2,163.28,163.16,163.21,58183.0,158.7526,158.8305,158.7137,158.7624,58183.0
2023-12-21 11:40:00,163.19,163.22,163.13,163.17,9338.0,158.7429,158.7721,158.6845,158.7235,9338.0
2023-12-21 11:45:00,163.16,163.23,163.12,163.15,11930.0,158.7137,158.7818,158.6748,158.704,11930.0
2023-12-21 11:50:00,163.15,163.16,163.02,163.05,13416.0,158.704,158.7137,158.5775,158.6067,13416.0
2023-12-21 11:55:00,163.04,163.05,162.86,162.89,12043.0,158.597,158.6067,158.4219,158.4511,12043.0
2023-12-21 12:00:00,162.89,162.9,162.59,162.59,55703.0,158.4511,158.4608,158.1593,158.1593,55703.0
2023-12-21 12:05:00,162.56,162.68,162.53,162.55,19306.0,158.1301,158.2468,158.1009,158.1204,19306.0
2023-12-21 12:10:00,162.55,162.65,162.52,162.55,25750.0,158.1204,158.2176,158.0912,158.1204,25750.0
2023-12-21 12:15:00,162.55,162.64,162.54,162.63,40052.0,158.1204,158.2079,158.1106,158.1982,40052.0
2023-12-21 12:20:00,162.63,162.66,162.54,162.64,22560.0,158.1982,158.2274,158.1106,158.2079,22560.0
2023-12-21 12:25:00,162.64,162.64,162.53,162.56,22799.0,158.2079,158.2079,158.1009,158.1301,22799.0
2023-12-21 12:30:00,162.57,162.79,162.55,162.59,15688.0,158.1398,158.3538,158.1204,158.1593,15688.0
2023-12-21 12:35:00,162.59,162.69,162.53,162.68,15171.0,158.1593,158.2565,158.1009,158.2468,15171.0
2023-12-21 12:40:00,162.66,162.83,162.66,162.76,83766.0,158.2274,158.3927,158.2274,158.3246,83766.0
2023-12-21 12:45:00,162.75,162.81,162.69,162.7,23175.0,158.3149,158.3733,158.2565,158.2663,23175.0
2023-12-21 12:50:00,162.7,162.76,162.57,162.57,15633.0,158.2663,158.3246,158.1398,158.1398,15633.0
2023-12-21 12:55:00,162.58,162.63,162.53,162.6,13245.0,158.1495,158.1982,158.1009,158.169,13245.0
2023-12-21 13:00:00,162.61,162.76,162.6,162.72,34076.0,158.1787,158.3246,158.169,158.2857,34076.0
2023-12-21 13:05:00,162.72,162.74,162.56,162.65,20888.0,158.2857,158.3052,158.1301,158.2176,20888.0
2023-12-21 13:10:00,162.63,162.72,162.58,162.61,15580.0,158.1982,158.2857,158.1495,158.1787,15580.0
2023-12-21 13:15:00,162.59,162.62,162.36,162.37,65566.0,158.1593,158.1884,157.9355,157.9453,65566.0
2023-12-21 13:20:00,162.38,162.77,162.34,162.7,48443.0,157.955,158.3344,157.9161,158.2663,48443.0
2023-12-21 13:25:00,162.69,162.76,162.6,162.75,15517.0,158.2565,158.3246,158.169,158.3149,15517.0
2023-12-21 13:30:00,162.79,162.87,162.7,162.71,30867.0,158.3538,158.4316,158.2663,158.276,30867.0
2023-12-21 13:35:00,162.71,162.76,162.67,162.72,21843.0,158.276,158.3246,158.2371,158.2857,21843.0
2023-12-21 13:40:00,162.65,162.74,162.65,162.69,14672.0,158.2176,158.3052,158.2176,158.2565,14672.0
2023-12-21 13:45:00,162.69,162.79,162.68,162.75,60877.0,158.2565,158.3538,158.2468,158.3149,60877.0
2023-12-21 13:50:00,162.75,162.87,162.71,162.81,64564.0,158.3149,158.4316,158.276,158.3733,64564.0
2023-12-21 13:55:00,162.81,162.93,162.81,162.91,49043.0,158.3733,158.49,158.3733,158.4705,49043.0
2023-12-21 14:00:00,162.92,162.95,162.87,162.92,23907.0,158.4803,158.5095,158.4316,158.4803,23907.0
2023-12-21 14:05:00,162.93,162.93,162.8,162.85,8816.0,158.49,158.49,158.3635,158.4122,8816.0
2023-12-21 14:10:00,162.83,162.9,162.75,162.76,40020.0,158.3927,158.4608,158.3149,158.3246,40020.0
2023-12-21 14:15:00,162.75,162.98,162.75,162.98,40192.0,158.3149,158.5386,158.3149,158.5386,40192.0
2023-12-21 14:20:00,162.96,162.98,162.85,162.86,38012.0,158.5192,158.5386,158.4122,158.4219,38012.0
2023-12-21 14:25:00,162.86,162.96,162.82,162.95,14205.0,158.4219,158.5192,158.383,158.5095,14205.0
2023-12-21 14:30:00,162.95,163.01,162.89,163.0,28003.0,158.5095,158.5678,158.4511,158.5581,28003.0
2023-12-21 14:35:00,163.01,163.02,162.92,162.97,42787.0,158.5678,158.5775,158.4803,158.5289,42787.0
2023-12-21 14:40:00,162.98,163.0,162.96,163.0,32011.0,158.5386,158.5581,158.5192,158.5581,32011.0
2023-12-21 14:45:00,163.0,163.04,162.91,162.91,79676.0,158.5581,158.597,158.4705,158.4705,79676.0
2023-12-21 14:50:00,162.93,162.99,162.89,162.92,37637.0,158.49,158.5484,158.4511,158.4803,37637.0
2023-12-21 14:55:00,162.92,162.94,162.76,162.9,20027.0,158.4803,158.4997,158.3246,158.4608,20027.0
2023-12-21 15:00:00,162.92,163.0,162.88,162.97,15185.0,158.4803,158.5581,158.4414,158.5289,15185.0
2023-12-21 15:05:00,162.91,162.91,162.81,162.85,16551.0,158.4705,158.4705,158.3733,158.4122,16551.0
2023-12-21 15:10:00,162.85,163.01,162.83,162.97,15027.0,158.4122,158.5678,158.3927,158.5289,15027.0
2023-12-21 15:15:00,162.96,163.01,162.9,163.0,23061.0,158.5192,158.5678,158.4608,158.5581,23061.0
2023-12-21 15:20:00,163.01,163.05,162.98,163.03,15517.0,158.5678,158.6067,158.5386,158.5873,15517.0
2023-12-21 15:25:00,163.05,163.35,163.02,163.34,29171.0,158.6067,158.8986,158.5775,158.8888,29171.0
2023-12-21 15:30:00,163.36,163.39,163.26,163.33,12457.0,158.9083,158.9375,158.811,158.8791,12457.0
2023-12-21 15:35:00,163.33,163.52,163.32,163.46,21443.0,158.8791,159.0639,158.8694,159.0056,21443.0
2023-12-21 15:40:00,163.47,163.52,163.4,163.41,22954.0,159.0153,159.0639,158.9472,158.9569,22954.0
2023-12-21 15:45:00,163.39,163.54,163.39,163.49,17431.0,158.9375,159.0834,158.9375,159.0347,17431.0
2023-12-21 15:50:00,163.5,163.62,163.48,163.58,54309.0,159.0445,159.1612,159.025,159.1223,54309.0
2023-12-21 15:55:00,163.58,163.74,163.58,163.66,81401.0,159.1223,159.2779,159.1223,159.2001,81401.0
2023-12-22 09:30:00,164.14,164.51,164.04,164.47,56533.0,159.667,160.0269,159.5698,159.988,56533.0
2023-12-22 09:35:00,164.43,164.85,164.38,164.76,41485.0,159.9491,160.3577,159.9005,160.2701,41485.0
2023-12-22 09:40:00,164.75,164.86,164.72,164.86,70417.0,160.2604,160.3674,160.2312,160.3674,70417.0
2023-12-22 09:45:00,164.87,164.88,164.78,164.81,28534.0,160.3771,160.3869,160.2896,160.3188,28534.0
2023-12-22 09:50:00,164.8,164.94,164.8,164.83,17671.0,160.309,160.4452,160.309,160.3382,17671.0
2023-12-22 09:55:00,164.84,164.92,164.76,164.79,13902.0,160.348,160.4258,160.2701,160.2993,13902.0
2023-12-22 10:00:00,164.8,164.89,164.72,164.85,18502.0,160.309,160.3966,160.2312,160.3577,18502.0
2023-12-22 10:05:00,164.84,164.93,164.78,164.82,20815.0,160.348,160.4355,160.2896,160.3285,20815.0
2023-12-22 10:10:00,164.81,164.82,164.71,164.75,28569.0,160.3188,160.3285,160.2215,160.2604,28569.0
2023-12-22 10:15:00,164.74,164.76,164.66,164.71,47458.0,160.2507,160.2701,160.1729,160.2215,47458.0
2023-12-22 10:20:00,164.72,164.75,164.66,164.74,40923.0,160.2312,160.2604,160.1729,160.2507,40923.0
2023-12-22 10:25:00,164.72,164.9,164.69,164.89,23307.0,160.2312,160.4063,160.202,160.3966,23307.0
2023-12-22 10:30:00,164.89,164.95,164.85,164.91,42416.0,160.3966,160.455,160.3577,160.416,42416.0
2023-12-22 10:35:00,164.89,164.92,164.65,164.71,38856.0,160.3966,160.4258,160.1631,160.2215,38856.0
2023-12-22 10:40:00,164.71,164.76,164.69,164.76,29644.0,160.2215,160.2701,160.202,160.2701,29644.0
2023-12-22 10:45:00,164.77,164.77,164.64,164.7,290825.0,160.2799,160.2799,160.1534,160.2118,290825.0
2023-12-22 10:50:00,164.71,164.71,164.67,164.69,8299.0,160.2215,160.2215,160.1826,160.202,8299.0
2023-12-22 10:55:00,164.69,164.69,164.5,164.51,21095.0,160.202,160.202,160.0172,160.0269,21095.0
2023-12-22 11:00:00,164.48,164.5,164.31,164.4,72736.0,159.9978,160.0172,159.8324,159.9199,72736.0
2023-12-22 11:05:00,164.41,164.51,164.33,164.46,69748.0,159.9297,160.0269,159.8518,159.9783,69748.0
2023-12-22 11:10:00,164.47,164.57,164.45,164.57,19255.0,159.988,160.0853,159.9686,160.0853,19255.0
2023-12-22 11:15:00,164.56,164.6,164.53,164.57,12519.0,160.0756,160.1145,160.0464,160.0853,12519.0
2023-12-22 11:20:00,164.59,164.75,164.58,164.61,25753.0,160.1048,160.2604,160.095,160.1242,25753.0
2023-12-22 11:25:00,164.6,164.69,164.6,164.64,9928.0,160.1145,160.202,160.1145,160.1534,9928.0
2023-12-22 11:30:00,164.69,164.77,164.68,164.69,7405.0,160.202,160.2799,160.1923,160.202,7405.0
2023-12-22 11:35:00,164.66,164.66,164.6,164.64,8558.0,160.1729,160.1729,160.1145,160.1534,8558.0
2023-12-22 11:40:00,164.64,164.64,164.53,164.53,43112.0,160.1534,160.1534,160.0464,160.0464,43112.0
2023-12-22 11:45:00,164.53,164.55,164.48,164.5,8802.0,160.0464,160.0659,159.9978,160.0172,8802.0
2023-12-22 11:50:00,164.5,164.58,164.49,164.58,4816.0,160.0172,160.095,160.0075,160.095,4816.0
2023-12-22 11:55:00,164.58,164.64,164.52,164.53,9468.0,160.095,160.1534,160.0367,160.0464,9468.0
2023-12-22 12:00:00,164.52,164.58,164.51,164.56,7991.0,160.0367,160.095,160.0269,160.0756,7991.0
2023-12-22 12:05:00,164.56,164.62,164.48,164.52,7921.0,160.0756,160.1339,159.9978,160.0367,7921.0
2023-12-22 12:10:00,164.44,164.5,164.41,164.45,22666.0,159.9589,160.0172,159.9297,159.9686,22666.0
2023-12-22 12:15:00,164.42,164.49,164.41,164.48,6575.0,159.9394,160.0075,159.9297,159.9978,6575.0
2023-12-22 12:20:00,164.48,164.53,164.45,164.5,17755.0,159.9978,160.0464,159.9686,160.0172,17755.0
2023-12-22 12:25:00,164.48,164.61,164.48,164.61,28643.0,159.9978,160.1242,159.9978,160.1242,28643.0
2023-12-22 12:30:00,164.59,164.62,164.5,164.52,4047.0,160.1048,160.1339,160.0172,160.0367,4047.0
2023-12-22 12:35:00,164.51,164.61,164.5,164.59,11414.0,160.0269,160.1242,160.0172,160.1048,11414.0
2023-12-22 12:40:00,164.59,164.64,164.57,164.63,10568.0,160.1048,160.1534,160.0853,160.1437,10568.0
2023-12-22 12:45:00,164.62,164.7,164.61,164.64,10837.0,160.1339,160.2118,160.1242,160.1534,10837.0
2023-12-22 12:50:00,164.64,164.73,164.63,164.72,24508.0,160.1534,160.2409,160.1437,160.2312,24508.0
2023-12-22 12:55:00,164.74,164.74,164.64,164.71,4656.0,160.2507,160.2507,160.1534,160.2215,4656.0
2023-12-22 13:00:00,164.7,164.72,164.67,164.69,14108.0,160.2118,160.2312,160.1826,160.202,14108.0
2023-12-22 13:05:00,164.69,164.75,164.68,164.73,68083.0,160.202,160.2604,160.1923,160.2409,68083.0
2023-12-22 13:10:00,164.73,164.75,164.7,164.74,11409.0,160.2409,160.2604,160.2118,160.2507,11409.0
2023-12-22 13:15:00,164.73,164.74,164.68,164.71,16257.0,160.2409,160.2507,160.1923,160.2215,16257.0
2023-12-22 13:20:00,164.68,164.71,164.67,164.69,6588.0,160.1923,160.2215,160.1826,160.202,6588.0
2023-12-22 13:25:00,164.68,164.74,164.67,164.72,14146.0,160.1923,160.2507,160.1826,160.2312,14146.0
2023-12-22 13:30:00,164.72,164.73,164.68,164.69,6355.0,160.2312,160.2409,160.1923,160.202,6355.0
2023-12-22 13:35:00,164.7,164.71,164.62,164.64,17904.0,160.2118,160.2215,160.1339,160.1534,17904.0
2023-12-22 13:40:00,164.66,164.66,164.56,164.63,4762.0,160.1729,160.1729,160.0756,160.1437,4762.0
2023-12-22 13:45:00,164.61,164.66,164.58,164.66,6779.0,160.1242,160.1729,160.095,160.1729,6779.0
2023-12-22 13:50:00,164.67,164.68,164.6,164.61,9664.0,160.1826,160.1923,160.1145,160.1242,9664.0
2023-12-22 13:55:00,164.6,164.64,164.58,164.59,18349.0,160.1145,160.1534,160.095,160.1048,18349.0
2023-12-22 14:00:00,164.58,164.58,164.48,164.49,13354.0,160.095,160.095,159.9978,160.0075,13354.0
2023-12-22 14:05:00,164.49,164.49,164.22,164.31,59121.0,160.0075,160.0075,159.7448,159.8324,59121.0
2023-12-22 14:10:00,164.3,164.35,164.29,164.35,48889.0,159.8227,159.8713,159.8129,159.8713,48889.0
2023-12-22 14:15:00,164.34,164.35,164.06,164.17,34439.0,159.8616,159.8713,159.5892,159.6962,34439.0
2023-12-22 14:20:00,164.18,164.24,163.91,163.98,26652.0,159.7059,159.7643,159.4433,159.5114,26652.0
2023-12-22 14:25:00,163.96,163.97,163.81,163.82,52818.0,159.4919,159.5017,159.346,159.3557,52818.0
2023-12-22 14:30:00,163.83,163.88,163.69,163.78,91847.0,159.3655,159.4141,159.2293,159.3168,91847.0
2023-12-22 14:35:00,163.77,164.09,163.77,164.02,27818.0,159.3071,159.6184,159.3071,159.5503,27818.0
2023-12-22 14:40:00,164.01,164.26,164.01,164.25,32100.0,159.5406,159.7838,159.5406,159.774,32100.0
2023-12-22 14:45:00,164.25,164.36,164.24,164.27,16991.0,159.774,159.881,159.7643,159.7935,16991.0
2023-12-22 14:50:00,164.28,164.4,164.28,164.37,60080.0,159.8032,159.9199,159.8032,159.8908,60080.0
2023-12-22 14:55:00,164.35,164.42,164.33,164.42,13299.0,159.8713,159.9394,159.8518,159.9394,13299.0
2023-12-22 15:00:00,164.43,164.48,164.36,164.46,13361.0,159.9491,159.9978,159.881,159.9783,13361.0
2023-12-22 15:05:00,164.44,164.45,164.29,164.3,13627.0,159.9589,159.9686,159.8129,159.8227,13627.0
2023-12-22 15:10:00,164.31,164.37,164.29,164.37,10030.0,159.8324,159.8908,159.8129,159.8908,10030.0
2023-12-22 15:15:00,164.32,164.39,164.28,164.35,10402.0,159.8421,159.9102,159.8032,159.8713,10402.0
2023-12-22 15:20:00,164.34,164.35,164.23,164.34,35376.0,159.8616,159.8713,159.7546,159.8616,35376.0
2023-12-22 15:25:00,164.32,164.43,164.28,164.41,19605.0,159.8421,159.9491,159.8032,159.9297,19605.0
2023-12-22 15:30:00,164.42,164.43,164.27,164.28,27719.0,159.9394,159.9491,159.7935,159.8032,27719.0
2023-12-22 15:35:00,164.27,164.32,164.2,164.22,18916.0,159.7935,159.8421,159.7254,159.7448,18916.0
2023-12-22 15:40:00,164.2,164.25,164.1,164.25,34717.0,159.7254,159.774,159.6281,159.774,34717.0
2023-12-22 15:45:00,164.25,164.3,164.12,164.12,10572.0,159.774,159.8227,159.6476,159.6476,10572.0
2023-12-22 15:50:00,164.09,164.32,164.09,164.29,32457.0,159.6184,159.8421,159.6184,159.8129,32457.0
2023-12-22 15:55:00,164.28,164.31,164.21,164.31,88676.0,159.8032,159.8324,159.7351,159.8324,88676.0
2023-12-26 09:30:00,164.61,164.66,164.4,164.63,58611.0,160.1242,160.1729,159.9199,160.1437,58611.0
2023-12-26 09:35:00,164.63,164.69,164.48,164.6,24502.0,160.1437,160.202,159.9978,160.1145,24502.0
2023-12-26 09:40:00,164.57,164.57,164.44,164.48,10521.0,160.0853,160.0853,159.9589,159.9978,10521.0
2023-12-26 09:45:00,164.46,164.63,164.46,164.53,6620.0,159.9783,160.1437,159.9783,160.0464,6620.0
2023-12-26 09:50:00,164.53,164.57,164.47,164.54,28473.0,160.0464,160.0853,159.988,160.0561,28473.0
2023-12-26 09:55:00,164.54,164.63,164.51,164.62,57007.0,160.0561,160.1437,160.0269,160.1339,57007.0
2023-12-26 10:00:00,164.62,164.69,164.61,164.68,47236.0,160.1339,160.202,160.1242,160.1923,47236.0
2023-12-26 10:05:00,164.7,164.84,164.69,164.82,23944.0,160.2118,160.348,160.202,160.3285,23944.0
2023-12-26 10:10:00,164.82,164.87,164.8,164.8,6489.0,160.3285,160.3771,160.309,160.309,6489.0
2023-12-26 10:15:00,164.82,164.85,164.79,164.8,16434.0,160.3285,160.3577,160.2993,160.309,16434.0
2023-12-26 10:20:00,164.79,164.83,164.79,164.83,6813.0,160.2993,160.3382,160.2993,160.3382,6813.0
2023-12-26 10:25:00,164.85,164.91,164.82,164.83,14943.0,160.3577,160.416,160.3285,160.3382,14943.0
2023-12-26 10:30:00,164.85,164.94,164.85,164.91,378628.0,160.3577,160.4452,160.3577,160.416,378628.0
2023-12-26 10:35:00,164.91,164.95,164.89,164.94,8354.0,160.416,160.455,160.3966,160.4452,8354.0
2023-12-26 10:40:00,164.94,164.96,164.88,164.89,11451.0,160.4452,160.4647,160.3869,160.3966,11451.0
2023-12-26 10:45:00,164.9,164.92,164.87,164.89,17599.0,160.4063,160.4258,160.3771,160.3966,17599.0
2023-12-26 10:50:00,164.87,164.87,164.8,164.85,29904.0,160.3771,160.3771,160.309,160.3577,29904.0
2023-12-26 10:55:00,164.85,164.91,164.85,164.91,9304.0,160.3577,160.416,160.3577,160.416,9304.0
2023-12-26 11:00:00,164.91,164.92,164.84,164.89,22331.0,160.416,160.4258,160.348,160.3966,22331.0
2023-12-26 11:05:00,164.9,164.94,164.89,164.93,13008.0,160.4063,160.4452,160.3966,160.4355,13008.0
2023-12-26 11:10:00,164.93,165.02,164.91,164.99,11715.0,160.4355,160.523,160.416,160.4939,11715.0
2023-12-26 11:15:00,165.0,165.01,164.89,164.91,9475.0,160.5036,160.5133,160.3966,160.416,9475.0
2023-12-26 11:20:00,164.9,164.94,164.89,164.9,35678.0,160.4063,160.4452,160.3966,160.4063,35678.0
2023-12-26 11:25:00,164.89,164.91,164.87,164.89,8888.0,160.3966,160.416,160.3771,160.3966,8888.0
2023-12-26 11:30:00,164.89,164.94,164.88,164.92,5549.0,160.3966,160.4452,160.3869,160.4258,5549.0
2023-12-26 11:35:00,164.92,164.95,164.91,164.94,5978.0,160.4258,160.455,160.416,160.4452,5978.0
2023-12-26 11:40:00,164.94,164.98,164.93,164.97,4648.0,160.4452,160.4841,160.4355,160.4744,4648.0
2023-12-26 11:45:00,164.98,165.03,164.97,164.97,5399.0,160.4841,160.5328,160.4744,160.4744,5399.0
2023-12-26 11:50:00,164.97,165.0,164.96,164.99,9234.0,160.4744,160.5036,160.4647,160.4939,9234.0
2023-12-26 11:55:00,164.99,165.05,164.96,165.05,9752.0,160.4939,160.5522,160.4647,160.5522,9752.0
2023-12-26 12:00:00,165.03,165.04,164.99,165.0,2993.0,160.5328,160.5425,160.4939,160.5036,2993.0
2023-12-26 12:05:00,165.01,165.06,165.0,165.06,8059.0,160.5133,160.562,160.5036,160.562,8059.0
2023-12-26 12:10:00,165.06,165.13,165.06,165.11,8397.0,160.562,160.63,160.562,160.6106,8397.0
2023-12-26 12:15:00,165.12,165.16,165.1,165.14,55494.0,160.6203,160.6592,160.6009,160.6398,55494.0
2023-12-26 12:20:00,165.12,165.16,165.11,165.15,14285.0,160.6203,160.6592,160.6106,160.6495,14285.0
2023-12-26 12:25:00,165.14,165.17,165.13,165.14,9398.0,160.6398,160.669,160.63,160.6398,9398.0
2023-12-26 12:30:00,165.14,165.17,165.1,165.11,5524.0,160.6398,160.669,160.6009,160.6106,5524.0
2023-12-26 12:35:00,165.09,165.1,165.04,165.05,2605.0,160.5911,160.6009,160.5425,160.5522,2605.0
2023-12-26 12:40:00,165.05,165.11,165.04,165.11,8452.0,160.5522,160.6106,160.5425,160.6106,8452.0
2023-12-26 12:45:00,165.11,165.23,165.1,165.22,15319.0,160.6106,160.7273,160.6009,160.7176,15319.0
2023-12-26 12:50:00,165.22,165.22,165.16,165.21,5663.0,160.7176,160.7176,160.6592,160.7079,5663.0
2023-12-26 12:55:00,165.21,165.21,165.1,165.11,10897.0,160.7079,160.7079,160.6009,160.6106,10897.0
2023-12-26 13:00:00,165.11,165.2,165.11,165.19,3720.0,160.6106,160.6981,160.6106,160.6884,3720.0
2023-12-26 13:05:00,165.2,165.22,165.17,165.18,2255.0,160.6981,160.7176,160.669,160.6787,2255.0
2023-12-26 13:10:00,165.19,165.26,165.19,165.23,4965.0,160.6884,160.7565,160.6884,160.7273,4965.0
2023-12-26 13:15:00,165.22,165.23,165.18,165.2,5189.0,160.7176,160.7273,160.6787,160.6981,5189.0
2023-12-26 13:20:00,165.2,165.3,165.19,165.3,13848.0,160.6981,160.7954,160.6884,160.7954,13848.0
2023-12-26 13:25:00,165.3,165.3,165.23,165.24,10716.0,160.7954,160.7954,160.7273,160.7371,10716.0
2023-12-26 13:30:00,165.25,165.28,165.23,165.23,8654.0,160.7468,160.776,160.7273,160.7273,8654.0
2023-12-26 13:35:00,165.22,165.24,165.21,165.22,3046.0,160.7176,160.7371,160.7079,160.7176,3046.0
2023-12-26 13:40:00,165.24,165.29,165.22,165.28,6436.0,160.7371,160.7857,160.7176,160.776,6436.0
2023-12-26 13:45:00,165.3,165.33,165.27,165.31,5213.0,160.7954,160.8246,160.7662,160.8051,5213.0
2023-12-26 13:50:00,165.3,165.3,165.23,165.27,17803.0,160.7954,160.7954,160.7273,160.7662,17803.0
2023-12-26 13:55:00,165.28,165.31,165.25,165.27,22889.0,160.776,160.8051,160.7468,160.7662,22889.0
2023-12-26 14:00:00,165.27,165.34,165.25,165.32,23636.0,160.7662,160.8343,160.7468,160.8149,23636.0
2023-12-26 14:05:00,165.32,165.35,165.31,165.34,17499.0,160.8149,160.8441,160.8051,160.8343,17499.0
2023-12-26 14:10:00,165.34,165.38,165.33,165.34,19212.0,160.8343,160.8732,160.8246,160.8343,19212.0
2023-12-26 14:15:00,165.34,165.37,165.33,165.36,10363.0,160.8343,160.8635,160.8246,160.8538,10363.0
2023-12-26 14:20:00,165.37,165.37,165.32,165.34,7236.0,160.8635,160.8635,160.8149,160.8343,7236.0
2023-12-26 14:25:00,165.33,165.37,165.32,165.35,31716.0,160.8246,160.8635,160.8149,160.8441,31716.0
2023-12-26 14:30:00,165.36,165.43,165.35,165.4,11745.0,160.8538,160.9219,160.8441,160.8927,11745.0
2023-12-26 14:35:00,165.39,165.44,165.39,165.44,12423.0,160.883,160.9316,160.883,160.9316,12423.0
2023-12-26 14:40:00,165.43,165.44,165.35,165.35,14554.0,160.9219,160.9316,160.8441,160.8441,14554.0
2023-12-26 14:45:00,165.36,165.41,165.35,165.4,9558.0,160.8538,160.9024,160.8441,160.8927,9558.0
2023-12-26 14:50:00,165.39,165.43,165.38,165.42,168345.0,160.883,160.9219,160.8732,160.9121,168345.0
2023-12-26 14:55:00,165.41,165.45,165.4,165.42,32553.0,160.9024,160.9413,160.8927,160.9121,32553.0
2023-12-26 15:00:00,165.43,165.44,165.35,165.43,15753.0,160.9219,160.9316,160.8441,160.9219,15753.0
2023-12-26 15:05:00,165.44,165.44,165.36,165.38,11865.0,160.9316,160.9316,160.8538,160.8732,11865.0
2023-12-26 15:10:00,165.38,165.42,165.38,165.41,13269.0,160.8732,160.9121,160.8732,160.9024,13269.0
2023-12-26 15:15:00,165.41,165.41,165.35,165.4,89017.0,160.9024,160.9024,160.8441,160.8927,89017.0
2023-12-26 15:20:00,165.4,165.51,165.39,165.49,17909.0,160.8927,160.9997,160.883,160.9802,17909.0
2023-12-26 15:25:00,165.49,165.68,165.49,165.53,20492.0,160.9802,161.1651,160.9802,161.0191,20492.0
2023-12-26 15:30:00,165.54,165.61,165.51,165.59,54144.0,161.0289,161.097,160.9997,161.0775,54144.0
2023-12-26 15:35:00,165.59,165.61,165.44,165.47,32410.0,161.0775,161.097,160.9316,160.9608,32410.0
2023-12-26 15:40:00,165.46,165.49,165.45,165.47,37996.0,160.9511,160.9802,160.9413,160.9608,37996.0
2023-12-26 15:45:00,165.47,165.54,165.4,165.4,23985.0,160.9608,161.0289,160.8927,160.8927,23985.0
2023-12-26 15:50:00,165.38,165.42,165.25,165.28,57412.0,160.8732,160.9121,160.7468,160.776,57412.0
2023-12-26 15:55:00,165.27,165.29,165.2,165.23,285341.0,160.7662,160.7857,160.6981,160.7273,285341.0
2023-12-27 09:30:00,165.29,165.29,164.92,165.17,95916.0,160.7857,160.7857,160.4258,160.669,95916.0
2023-12-27 09:35:00,165.16,165.31,165.06,165.28,15458.0,160.6592,160.8051,160.562,160.776,15458.0
2023-12-27 09:40:00,165.24,165.34,165.21,165.32,19529.0,160.7371,160.8343,160.7079,160.8149,19529.0
2023-12-27 09:45:00,165.33,165.4,165.29,165.34,35771.0,160.8246,160.8927,160.7857,160.8343,35771.0
2023-12-27 09:50:00,165.36,165.5,165.35,165.48,13118.0,160.8538,160.99,160.8441,160.9705,13118.0
2023-12-27 09:55:00,165.45,165.49,165.4,165.4,7346.0,160.9413,160.9802,160.8927,160.8927,7346.0
2023-12-27 10:00:00,165.4,165.48,165.4,165.46,54704.0,160.8927,160.9705,160.8927,160.9511,54704.0
2023-12-27 10:05:00,165.45,165.49,165.4,165.49,30076.0,160.9413,160.9802,160.8927,160.9802,30076.0
2023-12-27 10:10:00,165.49,165.55,165.36,165.41,59649.0,160.9802,161.0386,160.8538,160.9024,59649.0
2023-12-27 10:15:00,165.42,165.47,165.34,165.34,16873.0,160.9121,160.9608,160.8343,160.8343,16873.0
2023-12-27 10:20:00,165.33,165.48,165.28,165.48,372550.0,160.8246,160.9705,160.776,160.9705,372550.0
2023-12-27 10:25:00,165.5,165.55,165.49,165.52,10164.0,160.99,161.0386,160.9802,161.0094,10164.0
2023-12-27 10:30:00,165.51,165.53,165.48,165.5,15552.0,160.9997,161.0191,160.9705,160.99,15552.0
2023-12-27 10:35:00,165.48,165.48,165.39,165.42,16538.0,160.9705,160.9705,160.883,160.9121,16538.0
2023-12-27 10:40:00,165.43,165.43,165.31,165.35,12221.0,160.9219,160.9219,160.8051,160.8441,12221.0
2023-12-27 10:45:00,165.36,165.4,165.3,165.31,11987.0,160.8538,160.8927,160.7954,160.8051,11987.0
2023-12-27 10:50:00,165.27,165.33,165.24,165.31,5200.0,160.7662,160.8246,160.7371,160.8051,5200.0
2023-12-27 10:55:00,165.31,165.34,165.26,165.28,14272.0,160.8051,160.8343,160.7565,160.776,14272.0
2023-12-27 11:00:00,165.26,165.26,165.2,165.22,9315.0,160.7565,160.7565,160.6981,160.7176,9315.0
2023-12-27 11:05:00,165.23,165.3,165.22,165.26,9577.0,160.7273,160.7954,160.7176,160.7565,9577.0
2023-12-27 11:10:00,165.24,165.32,165.21,165.31,6910.0,160.7371,160.8149,160.7079,160.8051,6910.0
2023-12-27 11:15:00,165.31,165.36,165.31,165.35,7796.0,160.8051,160.8538,160.8051,160.8441,7796.0
2023-12-27 11:20:00,165.35,165.38,165.34,165.36,5453.0,160.8441,160.8732,160.8343,160.8538,5453.0
2023-12-27 11:25:00,165.35,165.38,165.32,165.33,13206.0,160.8441,160.8732,160.8149,160.8246,13206.0
2023-12-27 11:30:00,165.32,165.41,165.31,165.38,16070.0,160.8149,160.9024,160.8051,160.8732,16070.0
2023-12-27 11:35:00,165.38,165.43,165.37,165.4,17945.0,160.8732,160.9219,160.8635,160.8927,17945.0
2023-12-27 11:40:00,165.4,165.48,165.39,165.45,26820.0,160.8927,160.9705,160.883,160.9413,26820.0
2023-12-27 11:45:00,165.45,165.46,165.4,165.42,11833.0,160.9413,160.9511,160.8927,160.9121,11833.0
2023-12-27 11:50:00,165.42,165.47,165.4,165.46,6634.0,160.9121,160.9608,160.8927,160.9511,6634.0
2023-12-27 11:55:00,165.45,165.47,165.41,165.42,17019.0,160.9413,160.9608,160.9024,160.9121,17019.0
2023-12-27 12:00:00,165.42,165.46,165.34,165.37,4864.0,160.9121,160.9511,160.8343,160.8635,4864.0
2023-12-27 12:05:00,165.39,165.43,165.38,165.42,6521.0,160.883,160.9219,160.8732,160.9121,6521.0
2023-12-27 12:10:00,165.42,165.48,165.41,165.47,6941.0,160.9121,160.9705,160.9024,160.9608,6941.0
2023-12-27 12:15:00,165.47,165.48,165.44,165.46,5458.0,160.9608,160.9705,160.9316,160.9511,5458.0
2023-12-27 12:20:00,165.47,165.5,165.43,165.46,11236.0,160.9608,160.99,160.9219,160.9511,11236.0
2023-12-27 12:25:00,165.45,165.45,165.42,165.42,13490.0,160.9413,160.9413,160.9121,160.9121,13490.0
2023-12-27 12:30:00,165.42,165.44,165.41,165.43,4484.0,160.9121,160.9316,160.9024,160.9219,4484.0
2023-12-27 12:35:00,165.4,165.41,165.31,165.33,12867.0,160.8927,160.9024,160.8051,160.8246,12867.0
2023-12-27 12:40:00,165.34,165.35,165.19,165.23,19505.0,160.8343,160.8441,160.6884,160.7273,19505.0
2023-12-27 12:45:00,165.24,165.3,165.24,165.28,11047.0,160.7371,160.7954,160.7371,160.776,11047.0
2023-12-27 12:50:00,165.3,165.31,165.29,165.31,2559.0,160.7954,160.8051,160.7857,160.8051,2559.0
2023-12-27 12:55:00,165.3,165.34,165.29,165.32,23650.0,160.7954,160.8343,160.7857,160.8149,23650.0
2023-12-27 13:00:00,165.32,165.47,165.32,165.46,11043.0,160.8149,160.9608,160.8149,160.9511,11043.0
2023-12-27 13:05:00,165.46,165.69,165.45,165.67,80250.0,160.9511,161.1748,160.9413,161.1553,80250.0
2023-12-27 13:10:00,165.65,165.72,165.57,165.58,27022.0,161.1359,161.204,161.0581,161.0678,27022.0
2023-12-27 13:15:00,165.59,165.65,165.56,165.59,35145.0,161.0775,161.1359,161.0483,161.0775,35145.0
2023-12-27 13:20:00,165.6,165.63,165.55,165.56,11702.0,161.0872,161.1164,161.0386,161.0483,11702.0
2023-12-27 13:25:00,165.55,165.59,165.52,165.54,9109.0,161.0386,161.0775,161.0094,161.0289,9109.0
2023-12-27 13:30:00,165.55,165.59,165.5,165.51,6709.0,161.0386,161.0775,160.99,160.9997,6709.0
2023-12-27 13:35:00,165.54,165.56,165.51,165.56,11990.0,161.0289,161.0483,160.9997,161.0483,11990.0
2023-12-27 13:40:00,165.58,165.62,165.57,165.62,11154.0,161.0678,161.1067,161.0581,161.1067,11154.0
2023-12-27 13:45:00,165.61,165.62,165.55,165.57,12719.0,161.097,161.1067,161.0386,161.0581,12719.0
2023-12-27 13:50:00,165.56,165.58,165.48,165.53,35591.0,161.0483,161.0678,160.9705,161.0191,35591.0
2023-12-27 13:55:00,165.53,165.54,165.39,165.4,14622.0,161.0191,161.0289,160.883,160.8927,14622.0
2023-12-27 14:00:00,165.38,165.38,165.02,165.09,37496.0,160.8732,160.8732,160.523,160.5911,37496.0
2023-12-27 14:05:00,165.09,165.19,165.04,165.18,57757.0,160.5911,160.6884,160.5425,160.6787,57757.0
2023-12-27 14:10:00,165.19,165.19,165.03,165.09,49000.0,160.6884,160.6884,160.5328,160.5911,49000.0
2023-12-27 14:15:00,165.09,165.2,165.05,165.19,26269.0,160.5911,160.6981,160.5522,160.6884,26269.0
2023-12-27 14:20:00,165.21,165.29,165.2,165.28,37577.0,160.7079,160.7857,160.6981,160.776,37577.0
2023-12-27 14:25:00,165.29,165.4,165.23,165.33,42734.0,160.7857,160.8927,160.7273,160.8246,42734.0
2023-12-27 14:30:00,165.34,165.34,165.2,165.23,36287.0,160.8343,160.8343,160.6981,160.7273,36287.0
2023-12-27 14:35:00,165.24,165.27,165.23,165.25,3180.0,160.7371,160.7662,160.7273,160.7468,3180.0
2023-12-27 14:40:00,165.2,165.22,165.13,165.19,14537.0,160.6981,160.7176,160.63,160.6884,14537.0
2023-12-27 14:45:00,165.17,165.23,165.17,165.23,11018.0,160.669,160.7273,160.669,160.7273,11018.0
2023-12-27 14:50:00,165.22,165.23,165.16,165.17,7361.0,160.7176,160.7273,160.6592,160.669,7361.0
2023-12-27 14:55:00,165.16,165.26,165.15,165.26,98250.0,160.6592,160.7565,160.6495,160.7565,98250.0
2023-12-27 15:00:00,165.27,165.35,165.24,165.33,11466.0,160.7662,160.8441,160.7371,160.8246,11466.0
2023-12-27 15:05:00,165.33,165.36,165.24,165.34,10522.0,160.8246,160.8538,160.7371,160.8343,10522.0
2023-12-27 15:10:00,165.35,165.41,165.33,165.37,12098.0,160.8441,160.9024,160.8246,160.8635,12098.0
2023-12-27 15:15:00,165.35,165.44,165.35,165.38,12296.0,160.8441,160.9316,160.8441,160.8732,12296.0
2023-12-27 15:20:00,165.37,165.42,165.32,165.32,11091.0,160.8635,160.9121,160.8149,160.8149,11091.0
2023-12-27 15:25:00,165.31,165.32,165.24,165.32,21375.0,160.8051,160.8149,160.7371,160.8149,21375.0
2023-12-27 15:30:00,165.29,165.39,165.27,165.39,15122.0,160.7857,160.883,160.7662,160.883,15122.0
2023-12-27 15:35:00,165.42,165.46,165.38,165.41,9806.0,160.9121,160.9511,160.8732,160.9024,9806.0
2023-12-27 15:40:00,165.42,165.42,165.22,165.22,14732.0,160.9121,160.9121,160.7176,160.7176,14732.0
2023-12-27 15:45:00,165.21,165.27,165.2,165.22,9078.0,160.7079,160.7662,160.6981,160.7176,9078.0
2023-12-27 15:50:00,165.21,165.31,165.13,165.29,62944.0,160.7079,160.8051,160.63,160.7857,62944.0
2023-12-27 15:55:00,165.29,165.62,165.29,165.54,148380.0,160.7857,161.1067,160.7857,161.0289,148380.0
2023-12-28 09:30:00,165.28,165.72,165.28,165.6,46604.0,160.776,161.204,160.776,161.0872,46604.0
2023-12-28 09:35:00,165.63,165.78,165.62,165.78,8761.0,161.1164,161.2623,161.1067,161.2623,8761.0
2023-12-28 09:40:00,165.8,165.84,165.52,165.52,24505.0,161.2818,161.3207,161.0094,161.0094,24505.0
2023-12-28 09:45:00,165.52,165.75,165.51,165.72,4982.0,161.0094,161.2332,160.9997,161.204,4982.0
2023-12-28 09:50:00,165.74,165.89,165.73,165.88,7818.0,161.2234,161.3693,161.2137,161.3596,7818.0
2023-12-28 09:55:00,165.92,165.96,165.88,165.9,3517.0,161.3985,161.4374,161.3596,161.3791,3517.0
2023-12-28 10:00:00,165.89,165.92,165.85,165.89,10076.0,161.3693,161.3985,161.3304,161.3693,10076.0
2023-12-28 10:05:00,165.85,165.88,165.81,165.83,8714.0,161.3304,161.3596,161.2915,161.311,8714.0
2023-12-28 10:10:00,165.83,165.9,165.79,165.84,19098.0,161.311,161.3791,161.2721,161.3207,19098.0
2023-12-28 10:15:00,165.83,165.9,165.83,165.88,2917.0,161.311,161.3791,161.311,161.3596,2917.0
2023-12-28 10:20:00,165.86,165.9,165.85,165.88,7676.0,161.3402,161.3791,161.3304,161.3596,7676.0
2023-12-28 10:25:00,165.88,165.94,165.86,165.9,14723.0,161.3596,161.418,161.3402,161.3791,14723.0
2023-12-28 10:30:00,165.92,165.94,165.88,165.93,63007.0,161.3985,161.418,161.3596,161.4082,63007.0
2023-12-28 10:35:00,165.93,165.93,165.87,165.89,26555.0,161.4082,161.4082,161.3499,161.3693,26555.0
2023-12-28 10:40:00,165.88,165.94,165.82,165.82,21577.0,161.3596,161.418,161.3012,161.3012,21577.0
2023-12-28 10:45:00,165.8,165.87,165.77,165.86,24328.0,161.2818,161.3499,161.2526,161.3402,24328.0
2023-12-28 10:50:00,165.87,165.87,165.75,165.77,12802.0,161.3499,161.3499,161.2332,161.2526,12802.0
2023-12-28 10:55:00,165.77,165.78,165.64,165.7,28897.0,161.2526,161.2623,161.1261,161.1845,28897.0
2023-12-28 11:00:00,165.7,165.76,165.69,165.71,8609.0,161.1845,161.2429,161.1748,161.1942,8609.0
2023-12-28 11:05:00,165.71,165.74,165.64,165.74,13441.0,161.1942,161.2234,161.1261,161.2234,13441.0
2023-12-28 11:10:00,165.72,165.79,165.72,165.74,2450.0,161.204,161.2721,161.204,161.2234,2450.0
2023-12-28 11:15:00,165.74,165.74,165.6,165.62,10877.0,161.2234,161.2234,161.0872,161.1067,10877.0
2023-12-28 11:20:00,165.61,165.72,165.59,165.69,9666.0,161.097,161.204,161.0775,161.1748,9666.0
2023-12-28 11:25:00,165.68,165.74,165.64,165.71,15155.0,161.1651,161.2234,161.1261,161.1942,15155.0
2023-12-28 11:30:00,165.7,165.75,165.66,165.67,13793.0,161.1845,161.2332,161.1456,161.1553,13793.0
2023-12-28 11:35:00,165.62,165.67,165.62,165.67,6851.0,161.1067,161.1553,161.1067,161.1553,6851.0
2023-12-28 11:40:00,165.68,165.74,165.66,165.73,7336.0,161.1651,161.2234,161.1456,161.2137,7336.0
2023-12-28 11:45:00,165.72,165.74,165.69,165.73,6446.0,161.204,161.2234,161.1748,161.2137,6446.0
2023-12-28 11:50:00,165.74,165.77,165.72,165.72,7416.0,161.2234,161.2526,161.204,161.204,7416.0
2023-12-28 11:55:00,165.72,165.75,165.69,165.7,15634.0,161.204,161.2332,161.1748,161.1845,15634.0
2023-12-28 12:00:00,165.69,165.8,165.68,165.78,213432.0,161.1748,161.2818,161.1651,161.2623,213432.0
2023-12-28 12:05:00,165.77,165.82,165.77,165.78,2978.0,161.2526,161.3012,161.2526,161.2623,2978.0
2023-12-28 12:10:00,165.78,165.8,165.73,165.77,36798.0,161.2623,161.2818,161.2137,161.2526,36798.0
2023-12-28 12:15:00,165.77,165.8,165.75,165.75,7492.0,161.2526,161.2818,161.2332,161.2332,7492.0
2023-12-28 12:20:00,165.75,165.76,165.71,165.76,6805.0,161.2332,161.2429,161.1942,161.2429,6805.0
2023-12-28 12:25:00,165.76,165.78,165.71,165.71,12378.0,161.2429,161.2623,161.1942,161.1942,12378.0
2023-12-28 12:30:00,165.7,165.79,165.69,165.78,8087.0,161.1845,161.2721,161.1748,161.2623,8087.0
2023-12-28 12:35:00,165.77,165.78,165.76,165.78,73388.0,161.2526,161.2623,161.2429,161.2623,73388.0
2023-12-28 12:40:00,165.78,165.8,165.76,165.78,13457.0,161.2623,161.2818,161.2429,161.2623,13457.0
2023-12-28 12:45:00,165.79,165.84,165.77,165.78,15834.0,161.2721,161.3207,161.2526,161.2623,15834.0
2023-12-28 12:50:00,165.77,165.82,165.75,165.8,34541.0,161.2526,161.3012,161.2332,161.2818,34541.0
2023-12-28 12:55:00,165.81,165.84,165.76,165.78,4279.0,161.2915,161.3207,161.2429,161.2623,4279.0
2023-12-28 13:00:00,165.78,165.81,165.5,165.59,38700.0,161.2623,161.2915,160.99,161.0775,38700.0
2023-12-28 13:05:00,165.58,165.69,165.49,165.69,28079.0,161.0678,161.1748,160.9802,161.1748,28079.0
2023-12-28 13:10:00,165.69,165.72,165.61,165.64,26462.0,161.1748,161.204,161.097,161.1261,26462.0
2023-12-28 13:15:00,165.65,165.76,165.64,165.75,11256.0,161.1359,161.2429,161.1261,161.2332,11256.0
2023-12-28 13:20:00,165.78,165.8,165.75,165.78,13630.0,161.2623,161.2818,161.2332,161.2623,13630.0
2023-12-28 13:25:00,165.78,165.79,165.71,165.73,13662.0,161.2623,161.2721,161.1942,161.2137,13662.0
2023-12-28 13:30:00,165.73,165.79,165.72,165.78,3966.0,161.2137,161.2721,161.204,161.2623,3966.0
2023-12-28 13:35:00,165.77,165.91,165.76,165.82,101824.0,161.2526,161.3888,161.2429,161.3012,101824.0
2023-12-28 13:40:00,165.82,165.82,165.7,165.75,38910.0,161.3012,161.3012,161.1845,161.2332,38910.0
2023-12-28 13:45:00,165.74,165.75,165.69,165.7,5305.0,161.2234,161.2332,161.1748,161.1845,5305.0
2023-12-28 13:50:00,165.74,165.78,165.73,165.75,6286.0,161.2234,161.2623,161.2137,161.2332,6286.0
2023-12-28 13:55:00,165.74,165.75,165.71,165.72,6921.0,161.2234,161.2332,161.1942,161.204,6921.0
2023-12-28 14:00:00,165.73,165.82,165.73,165.82,13659.0,161.2137,161.3012,161.2137,161.3012,13659.0
2023-12-28 14:05:00,165.81,165.82,165.76,165.77,4427.0,161.2915,161.3012,161.2429,161.2526,4427.0
2023-12-28 14:10:00,165.79,165.87,165.79,165.84,11248.0,161.2721,161.3499,161.2721,161.3207,11248.0
2023-12-28 14:15:00,165.83,165.85,165.78,165.78,7418.0,161.311,161.3304,161.2623,161.2623,7418.0
2023-12-28 14:20:00,165.78,165.86,165.76,165.84,17897.0,161.2623,161.3402,161.2429,161.3207,17897.0
2023-12-28 14:25:00,165.84,165.89,165.83,165.86,21922.0,161.3207,161.3693,161.311,161.3402,21922.0
2023-12-28 14:30:00,165.85,165.92,165.8,165.84,127716.0,161.3304,161.3985,161.2818,161.3207,127716.0
2023-12-28 14:35:00,165.86,165.92,165.83,165.84,22711.0,161.3402,161.3985,161.311,161.3207,22711.0
2023-12-28 14:40:00,165.86,165.87,165.78,165.8,16498.0,161.3402,161.3499,161.2623,161.2818,16498.0
2023-12-28 14:45:00,165.8,165.87,165.78,165.87,23600.0,161.2818,161.3499,161.2623,161.3499,23600.0
2023-12-28 14:50:00,165.88,165.88,165.79,165.8,26990.0,161.3596,161.3596,161.2721,161.2818,26990.0
2023-12-28 14:55:00,165.82,165.85,165.8,165.82,17571.0,161.3012,161.3304,161.2818,161.3012,17571.0
2023-12-28 15:00:00,165.83,165.83,165.76,165.81,17845.0,161.311,161.311,161.2429,161.2915,17845.0
2023-12-28 15:05:00,165.8,165.86,165.8,165.82,12646.0,161.2818,161.3402,161.2818,161.3012,12646.0
2023-12-28 15:10:00,165.81,165.82,165.67,165.78,57244.0,161.2915,161.3012,161.1553,161.2623,57244.0
2023-12-28 15:15:00,165.75,165.87,165.68,165.86,64421.0,161.2332,161.3499,161.1651,161.3402,64421.0
2023-12-28 15:20:00,165.87,165.88,165.81,165.84,7323.0,161.3499,161.3596,161.2915,161.3207,7323.0
2023-12-28 15:25:00,165.83,165.85,165.75,165.8,9551.0,161.311,161.3304,161.2332,161.2818,9551.0
2023-12-28 15:30:00,165.82,165.84,165.79,165.83,10398.0,161.3012,161.3207,161.2721,161.311,10398.0
2023-12-28 15:35:00,165.83,165.92,165.82,165.91,18253.0,161.311,161.3985,161.3012,161.3888,18253.0
2023-12-28 15:40:00,165.92,165.97,165.89,165.94,10942.0,161.3985,161.4472,161.3693,161.418,10942.0
2023-12-28 15:45:00,165.96,165.96,165.79,165.85,29638.0,161.4374,161.4374,161.2721,161.3304,29638.0
2023-12-28 15:50:00,165.84,165.91,165.7,165.71,52861.0,161.3207,161.3888,161.1845,161.1942,52861.0
2023-12-28 15:55:00,165.7,165.8,165.63,165.77,152018.0,161.1845,161.2818,161.1164,161.2526,152018.0
2023-12-29 09:30:00,165.53,165.74,165.42,165.74,53009.0,161.0191,161.2234,160.9121,161.2234,53009.0
2023-12-29 09:35:00,165.73,165.85,165.73,165.82,19114.0,161.2137,161.3304,161.2137,161.3012,19114.0
2023-12-29 09:40:00,165.81,165.83,165.68,165.72,21714.0,161.2915,161.311,161.1651,161.204,21714.0
2023-12-29 09:45:00,165.7,165.78,165.66,165.67,20712.0,161.1845,161.2623,161.1456,161.1553,20712.0
2023-12-29 09:50:00,165.66,165.66,165.57,165.64,11889.0,161.1456,161.1456,161.0581,161.1261,11889.0
2023-12-29 09:55:00,165.65,165.68,165.62,165.68,50203.0,161.1359,161.1651,161.1067,161.1651,50203.0
2023-12-29 10:00:00,165.69,165.77,165.69,165.76,16959.0,161.1748,161.2526,161.1748,161.2429,16959.0
2023-12-29 10:05:00,165.75,165.78,165.6,165.6,27336.0,161.2332,161.2623,161.0872,161.0872,27336.0
2023-12-29 10:10:00,165.61,165.64,165.53,165.53,7861.0,161.097,161.1261,161.0191,161.0191,7861.0
2023-12-29 10:15:00,165.54,165.65,165.51,165.65,27185.0,161.0289,161.1359,160.9997,161.1359,27185.0
2023-12-29 10:20:00,165.64,165.65,165.55,165.55,20197.0,161.1261,161.1359,161.0386,161.0386,20197.0
2023-12-29 10:25:00,165.56,165.6,165.53,165.55,12580.0,161.0483,161.0872,161.0191,161.0386,12580.0
2023-12-29 10:30:00,165.56,165.59,165.44,165.5,518571.0,161.0483,161.0775,160.9316,160.99,518571.0
2023-12-29 10:35:00,165.5,165.56,165.47,165.55,15887.0,160.99,161.0483,160.9608,161.0386,15887.0
2023-12-29 10:40:00,165.55,165.55,165.45,165.46,16256.0,161.0386,161.0386,160.9413,160.9511,16256.0
2023-12-29 10:45:00,165.46,165.5,165.18,165.42,28994.0,160.9511,160.99,160.6787,160.9121,28994.0
2023-12-29 10:50:00,165.45,165.45,165.26,165.27,9923.0,160.9413,160.9413,160.7565,160.7662,9923.0
2023-12-29 10:55:00,165.26,165.4,165.23,165.33,10751.0,160.7565,160.8927,160.7273,160.8246,10751.0
2023-12-29 11:00:00,165.33,165.45,165.32,165.44,25082.0,160.8246,160.9413,160.8149,160.9316,25082.0
2023-12-29 11:05:00,165.45,165.45,165.35,165.39,23692.0,160.9413,160.9413,160.8441,160.883,23692.0
2023-12-29 11:10:00,165.39,165.42,165.22,165.22,21821.0,160.883,160.9121,160.7176,160.7176,21821.0
2023-12-29 11:15:00,165.22,165.24,165.05,165.23,21032.0,160.7176,160.7371,160.5522,160.7273,21032.0
2023-12-29 11:20:00,165.23,165.23,165.12,165.17,18280.0,160.7273,160.7273,160.6203,160.669,18280.0
2023-12-29 11:25:00,165.19,165.24,165.06,165.08,24626.0,160.6884,160.7371,160.562,160.5814,24626.0
2023-12-29 11:30:00,165.06,165.19,165.05,165.08,12994.0,160.562,160.6884,160.5522,160.5814,12994.0
2023-12-29 11:35:00,165.06,165.13,164.99,165.13,19203.0,160.562,160.63,160.4939,160.63,19203.0
2023-12-29 11:40:00,165.15,165.19,165.08,165.13,15963.0,160.6495,160.6884,160.5814,160.63,15963.0
2023-12-29 11:45:00,165.09,165.16,165.09,165.12,30681.0,160.5911,160.6592,160.5911,160.6203,30681.0
2023-12-29 11:50:00,165.14,165.14,164.93,165.0,14784.0,160.6398,160.6398,160.4355,160.5036,14784.0
2023-12-29 11:55:00,165.02,165.07,164.97,165.0,70265.0,160.523,160.5717,160.4744,160.5036,70265.0
2023-12-29 12:00:00,165.0,165.11,164.95,164.96,20876.0,160.5036,160.6106,160.455,160.4647,20876.0
2023-12-29 12:05:00,164.97,164.97,164.83,164.89,28762.0,160.4744,160.4744,160.3382,160.3966,28762.0
2023-12-29 12:10:00,164.87,164.93,164.77,164.84,62190.0,160.3771,160.4355,160.2799,160.348,62190.0
2023-12-29 12:15:00,164.82,164.92,164.8,164.9,25140.0,160.3285,160.4258,160.309,160.4063,25140.0
2023-12-29 12:20:00,164.9,164.95,164.77,164.86,39292.0,160.4063,160.455,160.2799,160.3674,39292.0
2023-12-29 12:25:00,164.85,164.89,164.83,164.84,15294.0,160.3577,160.3966,160.3382,160.348,15294.0
2023-12-29 12:30:00,164.85,164.92,164.83,164.9,13706.0,160.3577,160.4258,160.3382,160.4063,13706.0
2023-12-29 12:35:00,164.89,165.0,164.88,164.99,8865.0,160.3966,160.5036,160.3869,160.4939,8865.0
2023-12-29 12:40:00,164.98,165.01,164.97,165.0,8346.0,160.4841,160.5133,160.4744,160.5036,8346.0
2023-12-29 12:45:00,165.0,165.09,164.95,164.98,77236.0,160.5036,160.5911,160.455,160.4841,77236.0
2023-12-29 12:50:00,164.98,165.08,164.96,165.05,16793.0,160.4841,160.5814,160.4647,160.5522,16793.0
2023-12-29 12:55:00,165.05,165.21,165.05,165.16,8076.0,160.5522,160.7079,160.5522,160.6592,8076.0
2023-12-29 13:00:00,165.17,165.22,165.06,165.18,8334.0,160.669,160.7176,160.562,160.6787,8334.0
2023-12-29 13:05:00,165.19,165.22,165.17,165.18,12585.0,160.6884,160.7176,160.669,160.6787,12585.0
2023-12-29 13:10:00,165.18,165.27,165.17,165.21,35363.0,160.6787,160.7662,160.669,160.7079,35363.0
2023-12-29 13:15:00,165.2,165.21,165.06,165.08,58938.0,160.6981,160.7079,160.562,160.5814,58938.0
2023-12-29 13:20:00,165.07,165.1,165.0,165.05,18319.0,160.5717,160.6009,160.5036,160.5522,18319.0
2023-12-29 13:25:00,165.05,165.08,165.01,165.04,6146.0,160.5522,160.5814,160.5133,160.5425,6146.0
2023-12-29 13:30:00,165.05,165.16,165.05,165.11,12809.0,160.5522,160.6592,160.5522,160.6106,12809.0
2023-12-29 13:35:00,165.11,165.19,165.11,165.19,11056.0,160.6106,160.6884,160.6106,160.6884,11056.0
2023-12-29 13:40:00,165.19,165.25,165.15,165.23,19430.0,160.6884,160.7468,160.6495,160.7273,19430.0
2023-12-29 13:45:00,165.23,165.28,165.19,165.27,23559.0,160.7273,160.776,160.6884,160.7662,23559.0
2023-12-29 13:50:00,165.26,165.28,165.12,165.13,34734.0,160.7565,160.776,160.6203,160.63,34734.0
2023-12-29 13:55:00,165.13,165.2,165.12,165.15,21772.0,160.63,160.6981,160.6203,160.6495,21772.0
2023-12-29 14:00:00,165.15,165.19,165.12,165.16,38101.0,160.6495,160.6884,160.6203,160.6592,38101.0
2023-12-29 14:05:00,165.15,165.2,165.14,165.16,50524.0,160.6495,160.6981,160.6398,160.6592,50524.0
2023-12-29 14:10:00,165.16,165.18,165.11,165.16,553004.0,160.6592,160.6787,160.6106,160.6592,553004.0
2023-12-29 14:15:00,165.15,165.22,165.12,165.22,15095.0,160.6495,160.7176,160.6203,160.7176,15095.0
2023-12-29 14:20:00,165.22,165.3,165.21,165.28,12847.0,160.7176,160.7954,160.7079,160.776,12847.0
2023-12-29 14:25:00,165.28,165.32,165.18,165.21,12595.0,160.776,160.8149,160.6787,160.7079,12595.0
2023-12-29 14:30:00,165.22,165.28,165.21,165.26,24869.0,160.7176,160.776,160.7079,160.7565,24869.0
2023-12-29 14:35:00,165.26,165.3,165.24,165.28,8178.0,160.7565,160.7954,160.7371,160.776,8178.0
2023-12-29 14:40:00,165.27,165.29,165.25,165.27,6168.0,160.7662,160.7857,160.7468,160.7662,6168.0
2023-12-29 14:45:00,165.28,165.34,165.28,165.32,13050.0,160.776,160.8343,160.776,160.8149,13050.0
2023-12-29 14:50:00,165.33,165.35,165.3,165.33,27615.0,160.8246,160.8441,160.7954,160.8246,27615.0
2023-12-29 14:55:00,165.32,165.35,165.3,165.33,14615.0,160.8149,160.8441,160.7954,160.8246,14615.0
2023-12-29 15:00:00,165.34,165.34,165.25,165.27,9225.0,160.8343,160.8343,160.7468,160.7662,9225.0
2023-12-29 15:05:00,165.26,165.43,165.24,165.41,34444.0,160.7565,160.9219,160.7371,160.9024,34444.0
2023-12-29 15:10:00,165.45,165.45,165.33,165.44,18396.0,160.9413,160.9413,160.8246,160.9316,18396.0
2023-12-29 15:15:00,165.43,165.44,165.33,165.33,37138.0,160.9219,160.9316,160.8246,160.8246,37138.0
2023-12-29 15:20:00,165.33,165.36,165.23,165.32,19653.0,160.8246,160.8538,160.7273,160.8149,19653.0
2023-12-29 15:25:00,165.34,165.48,165.32,165.46,5482.0,160.8343,160.9705,160.8149,160.9511,5482.0
2023-12-29 15:30:00,165.45,165.45,165.35,165.36,13872.0,160.9413,160.9413,160.8441,160.8538,13872.0
2023-12-29 15:35:00,165.37,165.42,165.36,165.39,10235.0,160.8635,160.9121,160.8538,160.883,10235.0
2023-12-29 15:40:00,165.41,165.44,165.29,165.29,26908.0,160.9024,160.9316,160.7857,160.7857,26908.0
2023-12-29 15:45:00,165.29,165.35,165.24,165.24,11419.0,160.7857,160.8441,160.7371,160.7371,11419.0
2023-12-29 15:50:00,165.24,165.36,165.08,165.09,84230.0,160.7371,160.8538,160.5814,160.5911,84230.0
2023-12-29 15:55:00,165.08,165.37,165.03,165.25,185488.0,160.5814,160.8635,160.5328,160.7468,185488.0
2024-01-02 09:30:00,164.52,165.02,164.44,165.02,51512.0,160.0367,160.523,159.9589,160.523,51512.0
2024-01-02 09:35:00,165.15,165.25,164.88,164.89,32701.0,160.6495,160.7468,160.3869,160.3966,32701.0
2024-01-02 09:40:00,164.92,165.32,164.91,165.19,49606.0,160.4258,160.8149,160.416,160.6884,49606.0
2024-01-02 09:45:00,165.21,165.39,165.1,165.21,24299.0,160.7079,160.883,160.6009,160.7079,24299.0
2024-01-02 09:50:00,165.2,165.47,165.2,165.27,46651.0,160.6981,160.9608,160.6981,160.7662,46651.0
2024-01-02 09:55:00,165.32,165.69,165.32,165.68,51097.0,160.8149,161.1748,160.8149,161.1651,51097.0
2024-01-02 10:00:00,165.69,165.8,165.66,165.74,23500.0,161.1748,161.2818,161.1456,161.2234,23500.0
2024-01-02 10:05:00,165.73,165.8,165.62,165.72,18909.0,161.2137,161.2818,161.1067,161.204,18909.0
2024-01-02 10:10:00,165.72,165.8,165.59,165.64,31876.0,161.204,161.2818,161.0775,161.1261,31876.0
2024-01-02 10:15:00,165.65,165.78,165.61,165.74,25857.0,161.1359,161.2623,161.097,161.2234,25857.0
2024-01-02 10:20:00,165.74,165.87,165.68,165.71,37979.0,161.2234,161.3499,161.1651,161.1942,37979.0
2024-01-02 10:25:00,165.7,165.75,165.58,165.69,44138.0,161.1845,161.2332,161.0678,161.1748,44138.0
2024-01-02 10:30:00,165.68,165.71,165.54,165.58,44028.0,161.1651,161.1942,161.0289,161.0678,44028.0
2024-01-02 10:35:00,165.58,165.62,165.49,165.59,70891.0,161.0678,161.1067,160.9802,161.0775,70891.0
2024-01-02 10:40:00,165.6,165.85,165.6,165.78,19304.0,161.0872,161.3304,161.0872,161.2623,19304.0
2024-01-02 10:45:00,165.78,165.9,165.69,165.87,777436.0,161.2623,161.3791,161.1748,161.3499,777436.0
2024-01-02 10:50:00,165.87,165.97,165.8,165.83,35699.0,161.3499,161.4472,161.2818,161.311,35699.0
2024-01-02 10:55:00,165.82,165.83,165.68,165.72,19710.0,161.3012,161.311,161.1651,161.204,19710.0
2024-01-02 11:00:00,165.71,165.83,165.7,165.81,53939.0,161.1942,161.311,161.1845,161.2915,53939.0
2024-01-02 11:05:00,165.81,165.81,165.68,165.81,34992.0,161.2915,161.2915,161.1651,161.2915,34992.0
2024-01-02 11:10:00,165.83,165.9,165.65,165.68,587358.0,161.311,161.3791,161.1359,161.1651,587358.0
2024-01-02 11:15:00,165.72,165.81,165.68,165.68,31226.0,161.204,161.2915,161.1651,161.1651,31226.0
2024-01-02 11:20:00,165.68,165.71,165.62,165.67,53237.0,161.1651,161.1942,161.1067,161.1553,53237.0
2024-01-02 11:25:00,165.68,165.69,165.62,165.66,33234.0,161.1651,161.1748,161.1067,161.1456,33234.0
2024-01-02 11:30:00,165.66,165.73,165.62,165.71,48375.0,161.1456,161.2137,161.1067,161.1942,48375.0
2024-01-02 11:35:00,165.71,165.71,165.66,165.67,42198.0,161.1942,161.1942,161.1456,161.1553,42198.0
2024-01-02 11:40:00,165.67,165.79,165.65,165.79,72573.0,161.1553,161.2721,161.1359,161.2721,72573.0
2024-01-02 11:45:00,165.78,165.98,165.77,165.95,193130.0,161.2623,161.4569,161.2526,161.4277,193130.0
2024-01-02 11:50:00,165.95,166.01,165.93,166.0,276386.0,161.4277,161.4861,161.4082,161.4763,276386.0
2024-01-02 11:55:00,165.99,166.07,165.98,166.05,70942.0,161.4666,161.5444,161.4569,161.525,70942.0
2024-01-02 12:00:00,166.05,166.09,166.01,166.02,69783.0,161.525,161.5639,161.4861,161.4958,69783.0
2024-01-02 12:05:00,166.01,166.04,165.99,166.02,74200.0,161.4861,161.5152,161.4666,161.4958,74200.0
2024-01-02 12:10:00,166.02,166.15,166.01,166.13,96252.0,161.4958,161.6223,161.4861,161.6028,96252.0
2024-01-02 12:15:00,166.13,166.13,165.97,166.09,143656.0,161.6028,161.6028,161.4472,161.5639,143656.0
2024-01-02 12:20:00,166.1,166.18,166.05,166.11,43787.0,161.5736,161.6514,161.525,161.5833,43787.0
2024-01-02 12:25:00,166.1,166.14,166.06,166.11,70857.0,161.5736,161.6125,161.5347,161.5833,70857.0
2024-01-02 12:30:00,166.11,166.2,166.11,166.18,45466.0,161.5833,161.6709,161.5833,161.6514,45466.0
2024-01-02 12:35:00,166.18,166.32,166.17,166.29,79702.0,161.6514,161.7876,161.6417,161.7584,79702.0
2024-01-02 12:40:00,166.3,166.34,166.26,166.31,359387.0,161.7682,161.8071,161.7293,161.7779,359387.0
2024-01-02 12:45:00,166.31,166.31,166.17,166.23,130495.0,161.7779,161.7779,161.6417,161.7001,130495.0
2024-01-02 12:50:00,166.24,166.26,166.16,166.24,301061.0,161.7098,161.7293,161.632,161.7098,301061.0
2024-01-02 12:55:00,166.24,166.25,166.16,166.22,44765.0,161.7098,161.7195,161.632,161.6903,44765.0
2024-01-02 13:00:00,166.2,166.2,166.14,166.17,56800.0,161.6709,161.6709,161.6125,161.6417,56800.0
2024-01-02 13:05:00,166.17,166.21,166.1,166.11,59285.0,161.6417,161.6806,161.5736,161.5833,59285.0
2024-01-02 13:10:00,166.12,166.21,166.07,166.2,51472.0,161.5931,161.6806,161.5444,161.6709,51472.0
2024-01-02 13:15:00,166.19,166.26,166.14,166.21,36818.0,161.6612,161.7293,161.6125,161.6806,36818.0
2024-01-02 13:20:00,166.22,166.22,166.1,166.18,40482.0,161.6903,161.6903,161.5736,161.6514,40482.0
2024-01-02 13:25:00,166.17,166.23,166.15,166.15,46792.0,161.6417,161.7001,161.6223,161.6223,46792.0
2024-01-02 13:30:00,166.13,166.17,166.05,166.16,47577.0,161.6028,161.6417,161.525,161.632,47577.0
2024-01-02 13:35:00,166.16,166.19,166.13,166.15,41488.0,161.632,161.6612,161.6028,161.6223,41488.0
2024-01-02 13:40:00,166.15,166.19,166.11,166.15,32747.0,161.6223,161.6612,161.5833,161.6223,32747.0
2024-01-02 13:45:00,166.13,166.19,166.1,166.14,41658.0,161.6028,161.6612,161.5736,161.6125,41658.0
2024-01-02 13:50:00,166.14,166.17,166.02,166.05,29171.0,161.6125,161.6417,161.4958,161.525,29171.0
2024-01-02 13:55:00,166.05,166.09,165.95,165.97,29702.0,161.525,161.5639,161.4277,161.4472,29702.0
2024-01-02 14:00:00,165.96,165.98,165.87,165.91,60712.0,161.4374,161.4569,161.3499,161.3888,60712.0
2024-01-02 14:05:00,165.91,165.92,165.78,165.86,57555.0,161.3888,161.3985,161.2623,161.3402,57555.0
2024-01-02 14:10:00,165.85,165.92,165.83,165.88,44728.0,161.3304,161.3985,161.311,161.3596,44728.0
2024-01-02 14:15:00,165.87,165.87,165.78,165.78,33884.0,161.3499,161.3499,161.2623,161.2623,33884.0
2024-01-02 14:20:00,165.78,165.83,165.71,165.71,17880.0,161.2623,161.311,161.1942,161.1942,17880.0
2024-01-02 14:25:00,165.71,165.79,165.68,165.77,60664.0,161.1942,161.2721,161.1651,161.2526,60664.0
2024-01-02 14:30:00,165.77,165.81,165.66,165.66,63544.0,161.2526,161.2915,161.1456,161.1456,63544.0
2024-01-02 14:35:00,165.67,165.69,165.61,165.63,37501.0,161.1553,161.1748,161.097,161.1164,37501.0
2024-01-02 14:40:00,165.62,165.66,165.6,165.63,92150.0,161.1067,161.1456,161.0872,161.1164,92150.0
2024-01-02 14:45:00,165.62,165.7,165.59,165.59,108035.0,161.1067,161.1845,161.0775,161.0775,108035.0
2024-01-02 14:50:00,165.6,165.65,165.49,165.55,46711.0,161.0872,161.1359,160.9802,161.0386,46711.0
2024-01-02 14:55:00,165.55,165.55,165.48,165.49,43284.0,161.0386,161.0386,160.9705,160.9802,43284.0
2024-01-02 15:00:00,165.48,165.51,165.42,165.42,35000.0,160.9705,160.9997,160.9121,160.9121,35000.0
2024-01-02 15:05:00,165.43,165.51,165.35,165.43,54294.0,160.9219,160.9997,160.8441,160.9219,54294.0
2024-01-02 15:10:00,165.43,165.47,165.36,165.38,47189.0,160.9219,160.9608,160.8538,160.8732,47189.0
2024-01-02 15:15:00,165.39,165.49,165.28,165.47,45976.0,160.883,160.9802,160.776,160.9608,45976.0
2024-01-02 15:20:00,165.46,165.5,165.35,165.41,49716.0,160.9511,160.99,160.8441,160.9024,49716.0
2024-01-02 15:25:00,165.4,165.44,165.32,165.38,259671.0,160.8927,160.9316,160.8149,160.8732,259671.0
2024-01-02 15:30:00,165.38,165.44,165.35,165.36,51711.0,160.8732,160.9316,160.8441,160.8538,51711.0
2024-01-02 15:35:00,165.35,165.38,165.28,165.3,31348.0,160.8441,160.8732,160.776,160.7954,31348.0
2024-01-02 15:40:00,165.31,165.36,165.27,165.35,49257.0,160.8051,160.8538,160.7662,160.8441,49257.0
2024-01-02 15:45:00,165.35,165.4,165.29,165.38,51186.0,160.8441,160.8927,160.7857,160.8732,51186.0
2024-01-02 15:50:00,165.41,165.66,165.41,165.62,100970.0,160.9024,161.1456,160.9024,161.1067,100970.0
2024-01-02 15:55:00,165.62,165.85,165.59,165.85,147767.0,161.1067,161.3304,161.0775,161.3304,147767.0
2024-01-03 09:30:00,165.1,165.15,164.47,164.49,40649.0,160.6009,160.6495,159.988,160.0075,40649.0
2024-01-03 09:35:00,164.48,164.69,164.4,164.64,57144.0,159.9978,160.202,159.9199,160.1534,57144.0
2024-01-03 09:40:00,164.57,164.72,164.46,164.49,58469.0,160.0853,160.2312,159.9783,160.0075,58469.0
2024-01-03 09:45:00,164.48,164.57,164.34,164.48,76537.0,159.9978,160.0853,159.8616,159.9978,76537.0
2024-01-03 09:50:00,164.5,164.71,164.49,164.53,29856.0,160.0172,160.2215,160.0075,160.0464,29856.0
2024-01-03 09:55:00,164.56,164.6,164.48,164.55,22069.0,160.0756,160.1145,159.9978,160.0659,22069.0
2024-01-03 10:00:00,164.53,164.85,164.49,164.8,41996.0,160.0464,160.3577,160.0075,160.309,41996.0
2024-01-03 10:05:00,164.82,165.02,164.77,164.8,18094.0,160.3285,160.523,160.2799,160.309,18094.0
2024-01-03 10:10:00,164.81,164.81,164.61,164.61,36399.0,160.3188,160.3188,160.1242,160.1242,36399.0
2024-01-03 10:15:00,164.61,164.62,164.51,164.55,55107.0,160.1242,160.1339,160.0269,160.0659,55107.0
2024-01-03 10:20:00,164.52,164.58,164.5,164.58,21470.0,160.0367,160.095,160.0172,160.095,21470.0
2024-01-03 10:25:00,164.58,164.67,164.55,164.55,32738.0,160.095,160.1826,160.0659,160.0659,32738.0
2024-01-03 10:30:00,164.54,164.59,164.43,164.48,69229.0,160.0561,160.1048,159.9491,159.9978,69229.0
2024-01-03 10:35:00,164.46,164.47,164.29,164.3,69694.0,159.9783,159.988,159.8129,159.8227,69694.0
2024-01-03 10:40:00,164.29,164.29,164.17,164.19,47885.0,159.8129,159.8129,159.6962,159.7157,47885.0
2024-01-03 10:45:00,164.18,164.21,164.1,164.16,135211.0,159.7059,159.7351,159.6281,159.6865,135211.0
2024-01-03 10:50:00,164.17,164.25,164.14,164.15,12369.0,159.6962,159.774,159.667,159.6768,12369.0
2024-01-03 10:55:00,164.14,164.33,164.13,164.29,7384.0,159.667,159.8518,159.6573,159.8129,7384.0
2024-01-03 11:00:00,164.3,164.43,164.3,164.38,38339.0,159.8227,159.9491,159.8227,159.9005,38339.0
2024-01-03 11:05:00,164.37,164.55,164.36,164.52,14926.0,159.8908,160.0659,159.881,160.0367,14926.0
2024-01-03 11:10:00,164.55,164.56,164.46,164.54,5834.0,160.0659,160.0756,159.9783,160.0561,5834.0
2024-01-03 11:15:00,164.56,164.59,164.45,164.47,12500.0,160.0756,160.1048,159.9686,159.988,12500.0
2024-01-03 11:20:00,164.47,164.55,164.45,164.51,17964.0,159.988,160.0659,159.9686,160.0269,17964.0
2024-01-03 11:25:00,164.48,164.64,164.48,164.62,17215.0,159.9978,160.1534,159.9978,160.1339,17215.0
2024-01-03 11:30:00,164.59,164.65,164.54,164.56,6025.0,160.1048,160.1631,160.0561,160.0756,6025.0
2024-01-03 11:35:00,164.59,164.63,164.54,164.57,20187.0,160.1048,160.1437,160.0561,160.0853,20187.0
2024-01-03 11:40:00,164.58,164.69,164.49,164.69,29159.0,160.095,160.202,160.0075,160.202,29159.0
2024-01-03 11:45:00,164.66,164.68,164.58,164.66,10805.0,160.1729,160.1923,160.095,160.1729,10805.0
2024-01-03 11:50:00,164.7,164.72,164.64,164.67,8483.0,160.2118,160.2312,160.1534,160.1826,8483.0
2024-01-03 11:55:00,164.63,164.65,164.56,164.58,8446.0,160.1437,160.1631,160.0756,160.095,8446.0
2024-01-03 12:00:00,164.58,164.6,164.54,164.58,36950.0,160.095,160.1145,160.0561,160.095,36950.0
2024-01-03 12:05:00,164.59,164.62,164.54,164.56,28364.0,160.1048,160.1339,160.0561,160.0756,28364.0
2024-01-03 12:10:00,164.55,164.56,164.48,164.51,14227.0,160.0659,160.0756,159.9978,160.0269,14227.0
2024-01-03 12:15:00,164.5,164.54,164.44,164.45,64906.0,160.0172,160.0561,159.9589,159.9686,64906.0
2024-01-03 12:20:00,164.45,164.53,164.43,164.52,19554.0,159.9686,160.0464,159.9491,160.0367,19554.0
2024-01-03 12:25:00,164.53,164.6,164.52,164.6,33256.0,160.0464,160.1145,160.0367,160.1145,33256.0
2024-01-03 12:30:00,164.63,164.64,164.57,164.62,37414.0,160.1437,160.1534,160.0853,160.1339,37414.0
2024-01-03 12:35:00,164.61,164.67,164.61,164.66,21347.0,160.1242,160.1826,160.1242,160.1729,21347.0
2024-01-03 12:40:00,164.67,164.79,164.67,164.74,25670.0,160.1826,160.2993,160.1826,160.2507,25670.0
2024-01-03 12:45:00,164.76,164.77,164.69,164.77,22816.0,160.2701,160.2799,160.202,160.2799,22816.0
2024-01-03 12:50:00,164.76,164.76,164.69,164.72,30317.0,160.2701,160.2701,160.202,160.2312,30317.0
2024-01-03 12:55:00,164.72,164.89,164.69,164.87,77765.0,160.2312,160.3966,160.202,160.3771,77765.0
2024-01-03 13:00:00,164.88,165.06,164.88,164.95,19088.0,160.3869,160.562,160.3869,160.455,19088.0
2024-01-03 13:05:00,164.94,164.98,164.91,164.97,63709.0,160.4452,160.4841,160.416,160.4744,63709.0
2024-01-03 13:10:00,164.98,165.03,164.97,165.01,34063.0,160.4841,160.5328,160.4744,160.5133,34063.0
2024-01-03 13:15:00,165.02,165.08,165.02,165.05,60998.0,160.523,160.5814,160.523,160.5522,60998.0
2024-01-03 13:20:00,165.05,165.07,165.01,165.06,35861.0,160.5522,160.5717,160.5133,160.562,35861.0
2024-01-03 13:25:00,165.06,165.06,165.02,165.04,14888.0,160.562,160.562,160.523,160.5425,14888.0
2024-01-03 13:30:00,165.04,165.06,164.95,164.96,24787.0,160.5425,160.562,160.455,160.4647,24787.0
2024-01-03 13:35:00,164.95,165.02,164.89,164.99,31873.0,160.455,160.523,160.3966,160.4939,31873.0
2024-01-03 13:40:00,165.0,165.03,164.95,164.97,14050.0,160.5036,160.5328,160.455,160.4744,14050.0
2024-01-03 13:45:00,164.97,165.03,164.96,165.01,16686.0,160.4744,160.5328,160.4647,160.5133,16686.0
2024-01-03 13:50:00,165.01,165.05,164.97,164.97,12861.0,160.5133,160.5522,160.4744,160.4744,12861.0
2024-01-03 13:55:00,164.97,165.01,164.92,164.92,16476.0,160.4744,160.5133,160.4258,160.4258,16476.0
2024-01-03 14:00:00,164.91,165.08,164.76,164.76,58279.0,160.416,160.5814,160.2701,160.2701,58279.0
2024-01-03 14:05:00,164.78,164.9,164.61,164.83,74641.0,160.2896,160.4063,160.1242,160.3382,74641.0
2024-01-03 14:10:00,164.84,164.96,164.69,164.75,22032.0,160.348,160.4647,160.202,160.2604,22032.0
2024-01-03 14:15:00,164.72,164.86,164.66,164.8,20181.0,160.2312,160.3674,160.1729,160.309,20181.0
2024-01-03 14:20:00,164.8,164.85,164.71,164.85,14164.0,160.309,160.3577,160.2215,160.3577,14164.0
2024-01-03 14:25:00,164.84,165.27,164.81,165.19,55434.0,160.348,160.7662,160.3188,160.6884,55434.0
2024-01-03 14:30:00,165.23,165.3,165.06,165.17,36523.0,160.7273,160.7954,160.562,160.669,36523.0
2024-01-03 14:35:00,165.18,165.18,165.01,165.12,33494.0,160.6787,160.6787,160.5133,160.6203,33494.0
2024-01-03 14:40:00,165.13,165.26,165.04,165.21,16760.0,160.63,160.7565,160.5425,160.7079,16760.0
2024-01-03 14:45:00,165.2,165.21,165.03,165.1,11313.0,160.6981,160.7079,160.5328,160.6009,11313.0
2024-01-03 14:50:00,165.07,165.09,164.97,165.0,36906.0,160.5717,160.5911,160.4744,160.5036,36906.0
2024-01-03 14:55:00,165.0,165.02,164.89,164.89,48991.0,160.5036,160.523,160.3966,160.3966,48991.0
2024-01-03 15:00:00,164.89,164.89,164.64,164.64,43041.0,160.3966,160.3966,160.1534,160.1534,43041.0
2024-01-03 15:05:00,164.65,164.67,164.53,164.64,22314.0,160.1631,160.1826,160.0464,160.1534,22314.0
2024-01-03 15:10:00,164.63,164.66,164.49,164.55,22453.0,160.1437,160.1729,160.0075,160.0659,22453.0
2024-01-03 15:15:00,164.54,164.54,164.43,164.51,108128.0,160.0561,160.0561,159.9491,160.0269,108128.0
2024-01-03 15:20:00,164.53,164.59,164.45,164.46,29459.0,160.0464,160.1048,159.9686,159.9783,29459.0
2024-01-03 15:25:00,164.47,164.47,164.36,164.47,17796.0,159.988,159.988,159.881,159.988,17796.0
2024-01-03 15:30:00,164.47,164.69,164.45,164.67,17601.0,159.988,160.202,159.9686,160.1826,17601.0
2024-01-03 15:35:00,164.66,164.7,164.52,164.59,40425.0,160.1729,160.2118,160.0367,160.1048,40425.0
2024-01-03 15:40:00,164.59,164.64,164.45,164.46,33973.0,160.1048,160.1534,159.9686,159.9783,33973.0
2024-01-03 15:45:00,164.45,164.52,164.42,164.43,46490.0,159.9686,160.0367,159.9394,159.9491,46490.0
2024-01-03 15:50:00,164.43,164.47,164.18,164.23,144565.0,159.9491,159.988,159.7059,159.7546,144565.0
2024-01-03 15:55:00,164.23,164.42,164.23,164.33,103803.0,159.7546,159.9394,159.7546,159.8518,103803.0
2024-01-04 09:30:00,164.41,164.82,164.31,164.66,78921.0,159.9297,160.3285,159.8324,160.1729,78921.0
2024-01-04 09:35:00,164.62,164.84,164.45,164.72,101554.0,160.1339,160.348,159.9686,160.2312,101554.0
2024-01-04 09:40:00,164.69,164.94,164.58,164.85,37105.0,160.202,160.4452,160.095,160.3577,37105.0
2024-01-04 09:45:00,164.83,164.84,164.62,164.65,26488.0,160.3382,160.348,160.1339,160.1631,26488.0
2024-01-04 09:50:00,164.74,164.84,164.68,164.78,18690.0,160.2507,160.348,160.1923,160.2896,18690.0
2024-01-04 09:55:00,164.78,164.93,164.77,164.85,22661.0,160.2896,160.4355,160.2799,160.3577,22661.0
2024-01-04 10:00:00,164.83,165.09,164.81,165.05,37547.0,160.3382,160.5911,160.3188,160.5522,37547.0
2024-01-04 10:05:00,165.06,165.07,164.97,165.04,6776.0,160.562,160.5717,160.4744,160.5425,6776.0
2024-01-04 10:10:00,165.1,165.15,165.01,165.13,21986.0,160.6009,160.6495,160.5133,160.63,21986.0
2024-01-04 10:15:00,165.12,165.13,164.98,165.05,31128.0,160.6203,160.63,160.4841,160.5522,31128.0
2024-01-04 10:20:00,165.07,165.07,164.88,164.92,363498.0,160.5717,160.5717,160.3869,160.4258,363498.0
2024-01-04 10:25:00,164.92,165.04,164.88,164.99,26836.0,160.4258,160.5425,160.3869,160.4939,26836.0
2024-01-04 10:30:00,164.99,165.1,164.92,165.04,26799.0,160.4939,160.6009,160.4258,160.5425,26799.0
2024-01-04 10:35:00,165.03,165.07,165.0,165.0,609035.0,160.5328,160.5717,160.5036,160.5036,609035.0
2024-01-04 10:40:00,164.99,165.14,164.98,165.14,4682.0,160.4939,160.6398,160.4841,160.6398,4682.0
2024-01-04 10:45:00,165.15,165.17,165.1,165.13,15648.0,160.6495,160.669,160.6009,160.63,15648.0
2024-01-04 10:50:00,165.12,165.12,164.94,165.03,28125.0,160.6203,160.6203,160.4452,160.5328,28125.0
2024-01-04 10:55:00,165.0,165.06,164.94,164.97,43311.0,160.5036,160.562,160.4452,160.4744,43311.0
2024-01-04 11:00:00,164.99,165.01,164.93,164.94,18100.0,160.4939,160.5133,160.4355,160.4452,18100.0
2024-01-04 11:05:00,164.96,164.98,164.9,164.9,12068.0,160.4647,160.4841,160.4063,160.4063,12068.0
2024-01-04 11:10:00,164.92,165.16,164.9,165.16,24844.0,160.4258,160.6592,160.4063,160.6592,24844.0
2024-01-04 11:15:00,165.15,165.19,165.08,165.08,10028.0,160.6495,160.6884,160.5814,160.5814,10028.0
2024-01-04 11:20:00,165.06,165.2,165.06,165.18,5526.0,160.562,160.6981,160.562,160.6787,5526.0
2024-01-04 11:25:00,165.18,165.23,165.13,165.13,35957.0,160.6787,160.7273,160.63,160.63,35957.0
2024-01-04 11:30:00,165.17,165.19,165.05,165.05,18579.0,160.669,160.6884,160.5522,160.5522,18579.0
2024-01-04 11:35:00,165.05,165.2,165.05,165.12,35548.0,160.5522,160.6981,160.5522,160.6203,35548.0
2024-01-04 11:40:00,165.12,165.12,164.99,165.02,28811.0,160.6203,160.6203,160.4939,160.523,28811.0
2024-01-04 11:45:00,165.0,165.03,164.94,164.95,19993.0,160.5036,160.5328,160.4452,160.455,19993.0
2024-01-04 11:50:00,164.92,164.92,164.82,164.89,18099.0,160.4258,160.4258,160.3285,160.3966,18099.0
2024-01-04 11:55:00,164.91,164.92,164.87,164.9,6235.0,160.416,160.4258,160.3771,160.4063,6235.0
2024-01-04 12:00:00,164.88,164.91,164.72,164.81,11806.0,160.3869,160.416,160.2312,160.3188,11806.0
2024-01-04 12:05:00,164.81,164.81,164.74,164.78,5507.0,160.3188,160.3188,160.2507,160.2896,5507.0
2024-01-04 12:10:00,164.78,164.9,164.78,164.84,27973.0,160.2896,160.4063,160.2896,160.348,27973.0
2024-01-04 12:15:00,164.82,164.89,164.79,164.87,57900.0,160.3285,160.3966,160.2993,160.3771,57900.0
2024-01-04 12:20:00,164.87,164.91,164.78,164.79,16077.0,160.3771,160.416,160.2896,160.2993,16077.0
2024-01-04 12:25:00,164.8,164.88,164.79,164.8,27324.0,160.309,160.3869,160.2993,160.309,27324.0
2024-01-04 12:30:00,164.78,164.78,164.64,164.66,13964.0,160.2896,160.2896,160.1534,160.1729,13964.0
2024-01-04 12:35:00,164.66,164.72,164.61,164.71,30904.0,160.1729,160.2312,160.1242,160.2215,30904.0
2024-01-04 12:40:00,164.69,164.71,164.59,164.61,106922.0,160.202,160.2215,160.1048,160.1242,106922.0
2024-01-04 12:45:00,164.61,164.66,164.51,164.66,20804.0,160.1242,160.1729,160.0269,160.1729,20804.0
2024-01-04 12:50:00,164.65,164.72,164.61,164.7,9504.0,160.1631,160.2312,160.1242,160.2118,9504.0
2024-01-04 12:55:00,164.7,164.7,164.59,164.66,22536.0,160.2118,160.2118,160.1048,160.1729,22536.0
2024-01-04 13:00:00,164.66,164.68,164.62,164.68,64257.0,160.1729,160.1923,160.1339,160.1923,64257.0
2024-01-04 13:05:00,164.69,164.78,164.66,164.72,20535.0,160.202,160.2896,160.1729,160.2312,20535.0
2024-01-04 13:10:00,164.71,164.74,164.63,164.71,7162.0,160.2215,160.2507,160.1437,160.2215,7162.0
2024-01-04 13:15:00,164.7,164.73,164.66,164.67,8688.0,160.2118,160.2409,160.1729,160.1826,8688.0
2024-01-04 13:20:00,164.67,164.73,164.65,164.69,7765.0,160.1826,160.2409,160.1631,160.202,7765.0
2024-01-04 13:25:00,164.69,164.73,164.66,164.68,5414.0,160.202,160.2409,160.1729,160.1923,5414.0
2024-01-04 13:30:00,164.69,164.74,164.65,164.65,8642.0,160.202,160.2507,160.1631,160.1631,8642.0
2024-01-04 13:35:00,164.66,164.66,164.56,164.65,12908.0,160.1729,160.1729,160.0756,160.1631,12908.0
2024-01-04 13:40:00,164.66,164.72,164.62,164.72,7437.0,160.1729,160.2312,160.1339,160.2312,7437.0
2024-01-04 13:45:00,164.73,164.75,164.69,164.73,18190.0,160.2409,160.2604,160.202,160.2409,18190.0
2024-01-04 13:50:00,164.75,164.77,164.7,164.7,12021.0,160.2604,160.2799,160.2118,160.2118,12021.0
2024-01-04 13:55:00,164.68,164.71,164.62,164.66,8249.0,160.1923,160.2215,160.1339,160.1729,8249.0
2024-01-04 14:00:00,164.66,164.75,164.63,164.63,12157.0,160.1729,160.2604,160.1437,160.1437,12157.0
2024-01-04 14:05:00,164.66,164.68,164.6,164.62,25552.0,160.1729,160.1923,160.1145,160.1339,25552.0
2024-01-04 14:10:00,164.62,164.68,164.55,164.66,16464.0,160.1339,160.1923,160.0659,160.1729,16464.0
2024-01-04 14:15:00,164.65,164.68,164.58,164.58,32111.0,160.1631,160.1923,160.095,160.095,32111.0
2024-01-04 14:20:00,164.59,164.64,164.49,164.5,83057.0,160.1048,160.1534,160.0075,160.0172,83057.0
2024-01-04 14:25:00,164.51,164.57,164.47,164.52,21908.0,160.0269,160.0853,159.988,160.0367,21908.0
2024-01-04 14:30:00,164.52,164.54,164.47,164.51,11229.0,160.0367,160.0561,159.988,160.0269,11229.0
2024-01-04 14:35:00,164.51,164.51,164.45,164.46,8965.0,160.0269,160.0269,159.9686,159.9783,8965.0
2024-01-04 14:40:00,164.46,164.47,164.41,164.41,42665.0,159.9783,159.988,159.9297,159.9297,42665.0
2024-01-04 14:45:00,164.41,164.57,164.36,164.56,23637.0,159.9297,160.0853,159.881,160.0756,23637.0
2024-01-04 14:50:00,164.57,164.68,164.57,164.62,25719.0,160.0853,160.1923,160.0853,160.1339,25719.0
2024-01-04 14:55:00,164.62,164.66,164.54,164.57,16958.0,160.1339,160.1729,160.0561,160.0853,16958.0
2024-01-04 15:00:00,164.58,164.58,164.47,164.49,17670.0,160.095,160.095,159.988,160.0075,17670.0
2024-01-04 15:05:00,164.5,164.7,164.5,164.69,18984.0,160.0172,160.2118,160.0172,160.202,18984.0
2024-01-04 15:10:00,164.68,164.69,164.6,164.61,14168.0,160.1923,160.202,160.1145,160.1242,14168.0
2024-01-04 15:15:00,164.59,164.6,164.43,164.52,30409.0,160.1048,160.1145,159.9491,160.0367,30409.0
2024-01-04 15:20:00,164.5,164.51,164.41,164.45,10065.0,160.0172,160.0269,159.9297,159.9686,10065.0
2024-01-04 15:25:00,164.44,164.48,164.4,164.47,19157.0,159.9589,159.9978,159.9199,159.988,19157.0
2024-01-04 15:30:00,164.46,164.57,164.44,164.51,23570.0,159.9783,160.0853,159.9589,160.0269,23570.0
2024-01-04 15:35:00,164.52,164.56,164.48,164.55,20155.0,160.0367,160.0756,159.9978,160.0659,20155.0
2024-01-04 15:40:00,164.55,164.6,164.47,164.53,15263.0,160.0659,160.1145,159.988,160.0464,15263.0
2024-01-04 15:45:00,164.53,164.56,164.35,164.35,22103.0,160.0464,160.0756,159.8713,159.8713,22103.0
2024-01-04 15:50:00,164.35,164.38,164.06,164.13,61366.0,159.8713,159.9005,159.5892,159.6573,61366.0
2024-01-04 15:55:00,164.14,164.22,164.07,164.13,99846.0,159.667,159.7448,159.5989,159.6573,99846.0
2024-01-05 09:30:00,164.09,164.22,163.75,164.22,57051.0,159.6184,159.7448,159.2877,159.7448,57051.0
2024-01-05 09:35:00,164.19,164.27,164.13,164.18,83184.0,159.7157,159.7935,159.6573,159.7059,83184.0
2024-01-05 09:40:00,164.17,164.33,164.03,164.24,25577.0,159.6962,159.8518,159.56,159.7643,25577.0
2024-01-05 09:45:00,164.31,164.44,164.23,164.41,13952.0,159.8324,159.9589,159.7546,159.9297,13952.0
2024-01-05 09:50:00,164.4,164.59,164.39,164.53,26270.0,159.9199,160.1048,159.9102,160.0464,26270.0
2024-01-05 09:55:00,164.53,164.57,164.45,164.53,47355.0,160.0464,160.0853,159.9686,160.0464,47355.0
2024-01-05 10:00:00,164.54,165.11,164.54,165.05,20489.0,160.0561,160.6106,160.0561,160.5522,20489.0
2024-01-05 10:05:00,165.1,165.35,165.08,165.28,13271.0,160.6009,160.8441,160.5814,160.776,13271.0
2024-01-05 10:10:00,165.32,165.39,165.04,165.09,54471.0,160.8149,160.883,160.5425,160.5911,54471.0
2024-01-05 10:15:00,165.09,165.11,164.9,165.01,278232.0,160.5911,160.6106,160.4063,160.5133,278232.0
2024-01-05 10:20:00,164.99,165.13,164.95,165.09,22991.0,160.4939,160.63,160.455,160.5911,22991.0
2024-01-05 10:25:00,165.11,165.16,164.96,164.97,29242.0,160.6106,160.6592,160.4647,160.4744,29242.0
2024-01-05 10:30:00,164.99,165.15,164.9,165.12,46136.0,160.4939,160.6495,160.4063,160.6203,46136.0
2024-01-05 10:35:00,165.12,165.15,165.04,165.04,42350.0,160.6203,160.6495,160.5425,160.5425,42350.0
2024-01-05 10:40:00,165.05,165.23,165.0,165.22,9712.0,160.5522,160.7273,160.5036,160.7176,9712.0
2024-01-05 10:45:00,165.2,165.27,165.1,165.13,16344.0,160.6981,160.7662,160.6009,160.63,16344.0
2024-01-05 10:50:00,165.13,165.31,165.06,165.25,45909.0,160.63,160.8051,160.562,160.7468,45909.0
2024-01-05 10:55:00,165.28,165.31,165.17,165.21,13461.0,160.776,160.8051,160.669,160.7079,13461.0
2024-01-05 11:00:00,165.23,165.28,165.16,165.17,164464.0,160.7273,160.776,160.6592,160.669,164464.0
2024-01-05 11:05:00,165.18,165.21,165.04,165.17,24242.0,160.6787,160.7079,160.5425,160.669,24242.0
2024-01-05 11:10:00,165.13,165.28,165.09,165.24,25974.0,160.63,160.776,160.5911,160.7371,25974.0
2024-01-05 11:15:00,165.25,165.29,164.93,164.98,26287.0,160.7468,160.7857,160.4355,160.4841,26287.0
2024-01-05 11:20:00,164.98,165.03,164.9,164.95,42507.0,160.4841,160.5328,160.4063,160.455,42507.0
2024-01-05 11:25:00,164.95,165.0,164.82,164.85,16008.0,160.455,160.5036,160.3285,160.3577,16008.0
2024-01-05 11:30:00,164.85,164.91,164.81,164.82,17322.0,160.3577,160.416,160.3188,160.3285,17322.0
2024-01-05 11:35:00,164.82,164.82,164.74,164.77,8415.0,160.3285,160.3285,160.2507,160.2799,8415.0
2024-01-05 11:40:00,164.76,164.8,164.73,164.75,14044.0,160.2701,160.309,160.2409,160.2604,14044.0
2024-01-05 11:45:00,164.75,164.78,164.67,164.69,59039.0,160.2604,160.2896,160.1826,160.202,59039.0
2024-01-05 11:50:00,164.71,164.77,164.71,164.75,19281.0,160.2215,160.2799,160.2215,160.2604,19281.0
2024-01-05 11:55:00,164.72,164.75,164.64,164.68,21545.0,160.2312,160.2604,160.1534,160.1923,21545.0
2024-01-05 12:00:00,164.69,164.7,164.6,164.61,69612.0,160.202,160.2118,160.1145,160.1242,69612.0
2024-01-05 12:05:00,164.58,164.6,164.28,164.3,51891.0,160.095,160.1145,159.8032,159.8227,51891.0
2024-01-05 12:10:00,164.28,164.45,164.21,164.43,45085.0,159.8032,159.9686,159.7351,159.9491,45085.0
2024-01-05 12:15:00,164.41,164.44,164.3,164.31,34590.0,159.9297,159.9589,159.8227,159.8324,34590.0
2024-01-05 12:20:00,164.32,164.42,164.26,164.26,32215.0,159.8421,159.9394,159.7838,159.7838,32215.0
2024-01-05 12:25:00,164.28,164.34,164.24,164.26,13057.0,159.8032,159.8616,159.7643,159.7838,13057.0
2024-01-05 12:30:00,164.27,164.29,164.15,164.16,24035.0,159.7935,159.8129,159.6768,159.6865,24035.0
2024-01-05 12:35:00,164.16,164.35,164.14,164.24,67595.0,159.6865,159.8713,159.667,159.7643,67595.0
2024-01-05 12:40:00,164.25,164.35,164.24,164.33,75482.0,159.774,159.8713,159.7643,159.8518,75482.0
2024-01-05 12:45:00,164.33,164.36,164.24,164.25,26515.0,159.8518,159.881,159.7643,159.774,26515.0
2024-01-05 12:50:00,164.24,164.38,164.24,164.3,49383.0,159.7643,159.9005,159.7643,159.8227,49383.0
2024-01-05 12:55:00,164.29,164.33,164.23,164.24,20461.0,159.8129,159.8518,159.7546,159.7643,20461.0
2024-01-05 13:00:00,164.23,164.24,164.04,164.07,28299.0,159.7546,159.7643,159.5698,159.5989,28299.0
2024-01-05 13:05:00,164.08,164.13,164.04,164.06,35216.0,159.6087,159.6573,159.5698,159.5892,35216.0
2024-01-05 13:10:00,164.06,164.1,164.01,164.04,21229.0,159.5892,159.6281,159.5406,159.5698,21229.0
2024-01-05 13:15:00,164.05,164.07,163.97,164.0,13874.0,159.5795,159.5989,159.5017,159.5308,13874.0
2024-01-05 13:20:00,163.98,164.14,163.98,164.14,14656.0,159.5114,159.667,159.5114,159.667,14656.0
2024-01-05 13:25:00,164.15,164.39,164.15,164.38,17963.0,159.6768,159.9102,159.6768,159.9005,17963.0
2024-01-05 13:30:00,164.39,164.56,164.38,164.5,19891.0,159.9102,160.0756,159.9005,160.0172,19891.0
2024-01-05 13:35:00,164.53,164.69,164.47,164.69,21281.0,160.0464,160.202,159.988,160.202,21281.0
2024-01-05 13:40:00,164.7,164.73,164.56,164.57,14590.0,160.2118,160.2409,160.0756,160.0853,14590.0
2024-01-05 13:45:00,164.58,164.66,164.56,164.59,15085.0,160.095,160.1729,160.0756,160.1048,15085.0
2024-01-05 13:50:00,164.59,164.65,164.54,164.61,11284.0,160.1048,160.1631,160.0561,160.1242,11284.0
2024-01-05 13:55:00,164.59,164.66,164.59,164.62,14625.0,160.1048,160.1729,160.1048,160.1339,14625.0
2024-01-05 14:00:00,164.63,164.74,164.62,164.73,16213.0,160.1437,160.2507,160.1339,160.2409,16213.0
2024-01-05 14:05:00,164.73,164.83,164.7,164.8,86640.0,160.2409,160.3382,160.2118,160.309,86640.0
2024-01-05 14:10:00,164.81,164.91,164.76,164.8,19867.0,160.3188,160.416,160.2701,160.309,19867.0
2024-01-05 14:15:00,164.81,164.85,164.68,164.7,19602.0,160.3188,160.3577,160.1923,160.2118,19602.0
2024-01-05 14:20:00,164.7,164.79,164.68,164.73,26328.0,160.2118,160.2993,160.1923,160.2409,26328.0
2024-01-05 14:25:00,164.72,164.74,164.67,164.68,23115.0,160.2312,160.2507,160.1826,160.1923,23115.0
2024-01-05 14:30:00,164.66,164.73,164.63,164.66,14179.0,160.1729,160.2409,160.1437,160.1729,14179.0
2024-01-05 14:35:00,164.67,164.75,164.63,164.64,45405.0,160.1826,160.2604,160.1437,160.1534,45405.0
2024-01-05 14:40:00,164.63,164.64,164.46,164.49,27851.0,160.1437,160.1534,159.9783,160.0075,27851.0
2024-01-05 14:45:00,164.48,164.52,164.39,164.4,28707.0,159.9978,160.0367,159.9102,159.9199,28707.0
2024-01-05 14:50:00,164.4,164.4,164.17,164.2,19638.0,159.9199,159.9199,159.6962,159.7254,19638.0
2024-01-05 14:55:00,164.19,164.28,164.13,164.17,27244.0,159.7157,159.8032,159.6573,159.6962,27244.0
2024-01-05 15:00:00,164.16,164.24,164.14,164.21,28845.0,159.6865,159.7643,159.667,159.7351,28845.0
2024-01-05 15:05:00,164.21,164.31,164.16,164.28,10975.0,159.7351,159.8324,159.6865,159.8032,10975.0
2024-01-05 15:10:00,164.28,164.44,164.23,164.38,17988.0,159.8032,159.9589,159.7546,159.9005,17988.0
2024-01-05 15:15:00,164.38,164.39,164.26,164.3,11030.0,159.9005,159.9102,159.7838,159.8227,11030.0
2024-01-05 15:20:00,164.29,164.42,164.29,164.32,21824.0,159.8129,159.9394,159.8129,159.8421,21824.0
2024-01-05 15:25:00,164.34,164.38,164.22,164.37,31299.0,159.8616,159.9005,159.7448,159.8908,31299.0
2024-01-05 15:30:00,164.36,164.36,164.18,164.31,35011.0,159.881,159.881,159.7059,159.8324,35011.0
2024-01-05 15:35:00,164.3,164.36,164.28,164.32,21590.0,159.8227,159.881,159.8032,159.8421,21590.0
2024-01-05 15:40:00,164.33,164.51,164.3,164.5,17556.0,159.8518,160.0269,159.8227,160.0172,17556.0
2024-01-05 15:45:00,164.52,164.59,164.43,164.58,58100.0,160.0367,160.1048,159.9491,160.095,58100.0
2024-01-05 15:50:00,164.57,164.65,164.51,164.65,72304.0,160.0853,160.1631,160.0269,160.1631,72304.0
2024-01-05 15:55:00,164.67,164.72,164.55,164.59,96882.0,160.1826,160.2312,160.0659,160.1048,96882.0
2024-01-08 09:30:00,164.22,164.37,164.18,164.35,66335.0,159.7448,159.8908,159.7059,159.8713,66335.0
2024-01-08 09:35:00,164.44,164.51,164.19,164.22,34533.0,159.9589,160.0269,159.7157,159.7448,34533.0
2024-01-08 09:40:00,164.23,164.23,163.81,163.97,41912.0,159.7546,159.7546,159.346,159.5017,41912.0
2024-01-08 09:45:00,163.96,164.09,163.96,164.03,8695.0,159.4919,159.6184,159.4919,159.56,8695.0
2024-01-08 09:50:00,164.08,164.23,163.87,163.91,30137.0,159.6087,159.7546,159.4044,159.4433,30137.0
2024-01-08 09:55:00,163.91,164.23,163.9,164.19,55594.0,159.4433,159.7546,159.4336,159.7157,55594.0
2024-01-08 10:00:00,164.2,164.21,164.0,164.11,15226.0,159.7254,159.7351,159.5308,159.6378,15226.0
2024-01-08 10:05:00,164.17,164.2,164.06,164.07,37605.0,159.6962,159.7254,159.5892,159.5989,37605.0
2024-01-08 10:10:00,164.13,164.2,164.01,164.09,49727.0,159.6573,159.7254,159.5406,159.6184,49727.0
2024-01-08 10:15:00,164.09,164.25,164.08,164.22,79422.0,159.6184,159.774,159.6087,159.7448,79422.0
2024-01-08 10:20:00,164.23,164.26,164.14,164.26,11281.0,159.7546,159.7838,159.667,159.7838,11281.0
2024-01-08 10:25:00,164.28,164.33,164.28,164.31,10084.0,159.8032,159.8518,159.8032,159.8324,10084.0
2024-01-08 10:30:00,164.32,164.5,164.32,164.49,37376.0,159.8421,160.0172,159.8421,160.0075,37376.0
2024-01-08 10:35:00,164.46,164.52,164.44,164.52,34071.0,159.9783,160.0367,159.9589,160.0367,34071.0
2024-01-08 10:40:00,164.53,164.62,164.51,164.62,37767.0,160.0464,160.1339,160.0269,160.1339,37767.0
2024-01-08 10:45:00,164.62,164.68,164.54,164.66,61005.0,160.1339,160.1923,160.0561,160.1729,61005.0
2024-01-08 10:50:00,164.66,164.68,164.5,164.53,121543.0,160.1729,160.1923,160.0172,160.0464,121543.0
2024-01-08 10:55:00,164.54,164.58,164.51,164.54,57328.0,160.0561,160.095,160.0269,160.0561,57328.0
2024-01-08 11:00:00,164.58,164.59,164.42,164.43,75040.0,160.095,160.1048,159.9394,159.9491,75040.0
2024-01-08 11:05:00,164.45,164.57,164.43,164.53,23841.0,159.9686,160.0853,159.9491,160.0464,23841.0
2024-01-08 11:10:00,164.54,164.6,164.48,164.58,51769.0,160.0561,160.1145,159.9978,160.095,51769.0
2024-01-08 11:15:00,164.56,164.64,164.53,164.64,31950.0,160.0756,160.1534,160.0464,160.1534,31950.0
2024-01-08 11:20:00,164.65,164.71,164.58,164.63,1146001.0,160.1631,160.2215,160.095,160.1437,1146001.0
2024-01-08 11:25:00,164.64,164.72,164.61,164.68,48110.0,160.1534,160.2312,160.1242,160.1923,48110.0
2024-01-08 11:30:00,164.7,164.71,164.63,164.64,50357.0,160.2118,160.2215,160.1437,160.1534,50357.0
2024-01-08 11:35:00,164.65,164.7,164.59,164.63,60470.0,160.1631,160.2118,160.1048,160.1437,60470.0
2024-01-08 11:40:00,164.64,164.73,164.61,164.72,36457.0,160.1534,160.2409,160.1242,160.2312,36457.0
2024-01-08 11:45:00,164.72,164.78,164.68,164.71,31710.0,160.2312,160.2896,160.1923,160.2215,31710.0
2024-01-08 11:50:00,164.69,164.72,164.65,164.7,18105.0,160.202,160.2312,160.1631,160.2118,18105.0
2024-01-08 11:55:00,164.7,164.74,164.63,164.74,143520.0,160.2118,160.2507,160.1437,160.2507,143520.0
2024-01-08 12:00:00,164.74,164.85,164.73,164.8,68059.0,160.2507,160.3577,160.2409,160.309,68059.0
2024-01-08 12:05:00,164.79,164.83,164.71,164.71,217566.0,160.2993,160.3382,160.2215,160.2215,217566.0
2024-01-08 12:10:00,164.71,164.76,164.68,164.71,29395.0,160.2215,160.2701,160.1923,160.2215,29395.0
2024-01-08 12:15:00,164.72,164.79,164.7,164.75,65681.0,160.2312,160.2993,160.2118,160.2604,65681.0
2024-01-08 12:20:00,164.74,164.75,164.56,164.65,8701.0,160.2507,160.2604,160.0756,160.1631,8701.0
2024-01-08 12:25:00,164.63,164.67,164.62,164.65,15623.0,160.1437,160.1826,160.1339,160.1631,15623.0
2024-01-08 12:30:00,164.66,164.73,164.62,164.72,20070.0,160.1729,160.2409,160.1339,160.2312,20070.0
2024-01-08 12:35:00,164.74,164.79,164.72,164.78,26417.0,160.2507,160.2993,160.2312,160.2896,26417.0
2024-01-08 12:40:00,164.76,164.78,164.68,164.72,10348.0,160.2701,160.2896,160.1923,160.2312,10348.0
2024-01-08 12:45:00,164.74,164.78,164.72,164.75,4984.0,160.2507,160.2896,160.2312,160.2604,4984.0
2024-01-08 12:50:00,164.75,164.89,164.73,164.85,11651.0,160.2604,160.3966,160.2409,160.3577,11651.0
2024-01-08 12:55:00,164.86,164.87,164.8,164.87,11841.0,160.3674,160.3771,160.309,160.3771,11841.0
2024-01-08 13:00:00,164.87,164.92,164.85,164.91,4930.0,160.3771,160.4258,160.3577,160.416,4930.0
2024-01-08 13:05:00,164.91,165.01,164.9,164.9,110256.0,160.416,160.5133,160.4063,160.4063,110256.0
2024-01-08 13:10:00,164.9,164.9,164.81,164.84,18933.0,160.4063,160.4063,160.3188,160.348,18933.0
2024-01-08 13:15:00,164.83,164.87,164.8,164.8,16140.0,160.3382,160.3771,160.309,160.309,16140.0
2024-01-08 13:20:00,164.81,164.89,164.8,164.88,7346.0,160.3188,160.3966,160.309,160.3869,7346.0
2024-01-08 13:25:00,164.9,164.91,164.77,164.78,32505.0,160.4063,160.416,160.2799,160.2896,32505.0
2024-01-08 13:30:00,164.79,164.86,164.79,164.86,20840.0,160.2993,160.3674,160.2993,160.3674,20840.0
2024-01-08 13:35:00,164.86,164.86,164.8,164.83,18958.0,160.3674,160.3674,160.309,160.3382,18958.0
2024-01-08 13:40:00,164.81,164.85,164.8,164.85,11435.0,160.3188,160.3577,160.309,160.3577,11435.0
2024-01-08 13:45:00,164.87,164.95,164.85,164.89,17180.0,160.3771,160.455,160.3577,160.3966,17180.0
2024-01-08 13:50:00,164.89,164.93,164.85,164.9,13863.0,160.3966,160.4355,160.3577,160.4063,13863.0
2024-01-08 13:55:00,164.9,164.98,164.87,164.97,15864.0,160.4063,160.4841,160.3771,160.4744,15864.0
2024-01-08 14:00:00,164.96,164.97,164.89,164.95,18922.0,160.4647,160.4744,160.3966,160.455,18922.0
2024-01-08 14:05:00,164.95,164.98,164.92,164.96,11326.0,160.455,160.4841,160.4258,160.4647,11326.0
2024-01-08 14:10:00,164.97,165.14,164.96,165.14,19962.0,160.4744,160.6398,160.4647,160.6398,19962.0
2024-01-08 14:15:00,165.13,165.19,165.12,165.15,37606.0,160.63,160.6884,160.6203,160.6495,37606.0
2024-01-08 14:20:00,165.15,165.18,165.1,165.18,6808.0,160.6495,160.6787,160.6009,160.6787,6808.0
2024-01-08 14:25:00,165.19,165.35,165.19,165.3,230223.0,160.6884,160.8441,160.6884,160.7954,230223.0
2024-01-08 14:30:00,165.32,165.48,165.32,165.37,20862.0,160.8149,160.9705,160.8149,160.8635,20862.0
2024-01-08 14:35:00,165.37,165.38,165.32,165.34,36947.0,160.8635,160.8732,160.8149,160.8343,36947.0
2024-01-08 14:40:00,165.34,165.44,165.33,165.4,34108.0,160.8343,160.9316,160.8246,160.8927,34108.0
2024-01-08 14:45:00,165.38,165.47,165.38,165.46,19754.0,160.8732,160.9608,160.8732,160.9511,19754.0
2024-01-08 14:50:00,165.46,165.52,165.42,165.47,86496.0,160.9511,161.0094,160.9121,160.9608,86496.0
2024-01-08 14:55:00,165.48,165.63,165.47,165.57,59370.0,160.9705,161.1164,160.9608,161.0581,59370.0
2024-01-08 15:00:00,165.56,165.58,165.47,165.57,21697.0,161.0483,161.0678,160.9608,161.0581,21697.0
2024-01-08 15:05:00,165.56,165.57,165.46,165.5,16168.0,161.0483,161.0581,160.9511,160.99,16168.0
2024-01-08 15:10:00,165.49,165.5,165.37,165.39,23653.0,160.9802,160.99,160.8635,160.883,23653.0
2024-01-08 15:15:00,165.38,165.56,165.38,165.54,7104.0,160.8732,161.0483,160.8732,161.0289,7104.0
2024-01-08 15:20:00,165.53,165.57,165.5,165.54,9513.0,161.0191,161.0581,160.99,161.0289,9513.0
2024-01-08 15:25:00,165.53,165.55,165.46,165.47,11936.0,161.0191,161.0386,160.9511,160.9608,11936.0
2024-01-08 15:30:00,165.47,165.56,165.45,165.56,68721.0,160.9608,161.0483,160.9413,161.0483,68721.0
2024-01-08 15:35:00,165.55,165.73,165.5,165.71,28295.0,161.0386,161.2137,160.99,161.1942,28295.0
2024-01-08 15:40:00,165.72,165.79,165.65,165.69,44431.0,161.204,161.2721,161.1359,161.1748,44431.0
2024-01-08 15:45:00,165.68,165.68,165.49,165.5,33757.0,161.1651,161.1651,160.9802,160.99,33757.0
2024-01-08 15:50:00,165.5,165.82,165.5,165.78,51779.0,160.99,161.3012,160.99,161.2623,51779.0
2024-01-08 15:55:00,165.77,165.85,165.74,165.8,37299.0,161.2526,161.3304,161.2234,161.2818,37299.0
2024-01-09 09:30:00,164.94,164.94,164.46,164.69,45737.0,160.4452,160.4452,159.9783,160.202,45737.0
2024-01-09 09:35:00,164.64,164.89,164.64,164.78,28831.0,160.1534,160.3966,160.1534,160.2896,28831.0
2024-01-09 09:40:00,164.81,164.9,164.65,164.78,41302.0,160.3188,160.4063,160.1631,160.2896,41302.0
2024-01-09 09:45:00,164.71,164.76,164.51,164.68,25188.0,160.2215,160.2701,160.0269,160.1923,25188.0
2024-01-09 09:50:00,164.66,164.77,164.62,164.72,12951.0,160.1729,160.2799,160.1339,160.2312,12951.0
2024-01-09 09:55:00,164.72,164.76,164.64,164.76,19344.0,160.2312,160.2701,160.1534,160.2701,19344.0
2024-01-09 10:00:00,164.75,164.82,164.64,164.64,12752.0,160.2604,160.3285,160.1534,160.1534,12752.0
2024-01-09 10:05:00,164.62,164.76,164.54,164.72,19067.0,160.1339,160.2701,160.0561,160.2312,19067.0
2024-01-09 10:10:00,164.7,164.73,164.62,164.73,17172.0,160.2118,160.2409,160.1339,160.2409,17172.0
2024-01-09 10:15:00,164.73,164.92,164.73,164.87,66195.0,160.2409,160.4258,160.2409,160.3771,66195.0
2024-01-09 10:20:00,164.85,164.86,164.8,164.81,9068.0,160.3577,160.3674,160.309,160.3188,9068.0
2024-01-09 10:25:00,164.81,164.89,164.77,164.77,4000.0,160.3188,160.3966,160.2799,160.2799,4000.0
2024-01-09 10:30:00,164.8,164.92,164.78,164.92,23903.0,160.309,160.4258,160.2896,160.4258,23903.0
2024-01-09 10:35:00,164.89,164.89,164.77,164.84,20489.0,160.3966,160.3966,160.2799,160.348,20489.0
2024-01-09 10:40:00,164.79,164.85,164.78,164.83,17230.0,160.2993,160.3577,160.2896,160.3382,17230.0
2024-01-09 10:45:00,164.81,164.85,164.72,164.74,15919.0,160.3188,160.3577,160.2312,160.2507,15919.0
2024-01-09 10:50:00,164.75,164.75,164.6,164.61,4719.0,160.2604,160.2604,160.1145,160.1242,4719.0
2024-01-09 10:55:00,164.62,164.63,164.57,164.57,8244.0,160.1339,160.1437,160.0853,160.0853,8244.0
2024-01-09 11:00:00,164.53,164.69,164.53,164.69,15720.0,160.0464,160.202,160.0464,160.202,15720.0
2024-01-09 11:05:00,164.68,164.69,164.6,164.61,7307.0,160.1923,160.202,160.1145,160.1242,7307.0
2024-01-09 11:10:00,164.62,164.65,164.57,164.62,8143.0,160.1339,160.1631,160.0853,160.1339,8143.0
2024-01-09 11:15:00,164.62,164.74,164.61,164.69,17154.0,160.1339,160.2507,160.1242,160.202,17154.0
2024-01-09 11:20:00,164.7,164.85,164.7,164.81,14693.0,160.2118,160.3577,160.2118,160.3188,14693.0
2024-01-09 11:25:00,164.81,164.86,164.81,164.83,18509.0,160.3188,160.3674,160.3188,160.3382,18509.0
2024-01-09 11:30:00,164.87,164.93,164.85,164.93,6483.0,160.3771,160.4355,160.3577,160.4355,6483.0
2024-01-09 11:35:00,164.93,164.93,164.78,164.79,204574.0,160.4355,160.4355,160.2896,160.2993,204574.0
2024-01-09 11:40:00,164.8,164.84,164.74,164.83,15318.0,160.309,160.348,160.2507,160.3382,15318.0
2024-01-09 11:45:00,164.86,164.89,164.83,164.84,9842.0,160.3674,160.3966,160.3382,160.348,9842.0
2024-01-09 11:50:00,164.87,164.93,164.85,164.87,12519.0,160.3771,160.4355,160.3577,160.3771,12519.0
2024-01-09 11:55:00,164.87,165.01,164.87,165.01,5531.0,160.3771,160.5133,160.3771,160.5133,5531.0
2024-01-09 12:00:00,165.0,165.01,164.89,164.95,8655.0,160.5036,160.5133,160.3966,160.455,8655.0
2024-01-09 12:05:00,164.93,164.99,164.9,164.98,14637.0,160.4355,160.4939,160.4063,160.4841,14637.0
2024-01-09 12:10:00,164.98,164.99,164.94,164.97,13442.0,160.4841,160.4939,160.4452,160.4744,13442.0
2024-01-09 12:15:00,164.98,165.01,164.9,164.91,42219.0,160.4841,160.5133,160.4063,160.416,42219.0
2024-01-09 12:20:00,164.9,165.02,164.88,165.01,46433.0,160.4063,160.523,160.3869,160.5133,46433.0
2024-01-09 12:25:00,165.02,165.04,164.99,165.0,10465.0,160.523,160.5425,160.4939,160.5036,10465.0
2024-01-09 12:30:00,165.02,165.06,164.98,164.99,9170.0,160.523,160.562,160.4841,160.4939,9170.0
2024-01-09 12:35:00,165.02,165.02,164.96,164.97,9599.0,160.523,160.523,160.4647,160.4744,9599.0
2024-01-09 12:40:00,164.97,165.03,164.97,165.03,3903.0,160.4744,160.5328,160.4744,160.5328,3903.0
2024-01-09 12:45:00,165.02,165.04,164.94,164.95,5968.0,160.523,160.5425,160.4452,160.455,5968.0
2024-01-09 12:50:00,164.96,165.02,164.92,164.98,16276.0,160.4647,160.523,160.4258,160.4841,16276.0
2024-01-09 12:55:00,164.97,164.97,164.92,164.95,8699.0,160.4744,160.4744,160.4258,160.455,8699.0
2024-01-09 13:00:00,164.96,165.12,164.95,165.12,10694.0,160.4647,160.6203,160.455,160.6203,10694.0
2024-01-09 13:05:00,165.11,165.12,164.89,164.91,12526.0,160.6106,160.6203,160.3966,160.416,12526.0
2024-01-09 13:10:00,164.9,164.95,164.89,164.92,4462.0,160.4063,160.455,160.3966,160.4258,4462.0
2024-01-09 13:15:00,164.91,164.92,164.86,164.88,12280.0,160.416,160.4258,160.3674,160.3869,12280.0
2024-01-09 13:20:00,164.84,164.9,164.75,164.75,19159.0,160.348,160.4063,160.2604,160.2604,19159.0
2024-01-09 13:25:00,164.72,164.74,164.66,164.71,4682.0,160.2312,160.2507,160.1729,160.2215,4682.0
2024-01-09 13:30:00,164.7,164.7,164.54,164.54,20441.0,160.2118,160.2118,160.0561,160.0561,20441.0
2024-01-09 13:35:00,164.6,164.7,164.6,164.69,9306.0,160.1145,160.2118,160.1145,160.202,9306.0
2024-01-09 13:40:00,164.69,164.73,164.67,164.72,7776.0,160.202,160.2409,160.1826,160.2312,7776.0
2024-01-09 13:45:00,164.72,164.9,164.7,164.86,13183.0,160.2312,160.4063,160.2118,160.3674,13183.0
2024-01-09 13:50:00,164.93,165.07,164.93,165.03,12193.0,160.4355,160.5717,160.4355,160.5328,12193.0
2024-01-09 13:55:00,165.0,165.02,164.93,164.95,3277.0,160.5036,160.523,160.4355,160.455,3277.0
2024-01-09 14:00:00,164.97,164.98,164.9,164.93,30496.0,160.4744,160.4841,160.4063,160.4355,30496.0
2024-01-09 14:05:00,164.93,164.95,164.89,164.95,16493.0,160.4355,160.455,160.3966,160.455,16493.0
2024-01-09 14:10:00,164.96,164.96,164.79,164.79,12220.0,160.4647,160.4647,160.2993,160.2993,12220.0
2024-01-09 14:15:00,164.74,164.74,164.63,164.7,22620.0,160.2507,160.2507,160.1437,160.2118,22620.0
2024-01-09 14:20:00,164.69,164.75,164.67,164.69,8718.0,160.202,160.2604,160.1826,160.202,8718.0
2024-01-09 14:25:00,164.68,164.71,164.6,164.63,17779.0,160.1923,160.2215,160.1145,160.1437,17779.0
2024-01-09 14:30:00,164.63,164.7,164.63,164.68,17200.0,160.1437,160.2118,160.1437,160.1923,17200.0
2024-01-09 14:35:00,164.68,164.68,164.58,164.58,22375.0,160.1923,160.1923,160.095,160.095,22375.0
2024-01-09 14:40:00,164.61,164.61,164.51,164.52,17158.0,160.1242,160.1242,160.0269,160.0367,17158.0
2024-01-09 14:45:00,164.56,164.64,164.51,164.63,21016.0,160.0756,160.1534,160.0269,160.1437,21016.0
2024-01-09 14:50:00,164.64,164.68,164.54,164.67,11242.0,160.1534,160.1923,160.0561,160.1826,11242.0
2024-01-09 14:55:00,164.66,164.7,164.61,164.68,14970.0,160.1729,160.2118,160.1242,160.1923,14970.0
2024-01-09 15:00:00,164.68,164.77,164.67,164.77,11451.0,160.1923,160.2799,160.1826,160.2799,11451.0
2024-01-09 15:05:00,164.69,164.7,164.54,164.65,24466.0,160.202,160.2118,160.0561,160.1631,24466.0
2024-01-09 15:10:00,164.66,164.76,164.65,164.71,16564.0,160.1729,160.2701,160.1631,160.2215,16564.0
2024-01-09 15:15:00,164.7,164.75,164.68,164.73,12679.0,160.2118,160.2604,160.1923,160.2409,12679.0
2024-01-09 15:20:00,164.72,164.9,164.72,164.74,21740.0,160.2312,160.4063,160.2312,160.2507,21740.0
2024-01-09 15:25:00,164.76,164.8,164.72,164.72,7497.0,160.2701,160.309,160.2312,160.2312,7497.0
2024-01-09 15:30:00,164.74,164.77,164.66,164.71,38374.0,160.2507,160.2799,160.1729,160.2215,38374.0
2024-01-09 15:35:00,164.7,164.74,164.65,164.73,17875.0,160.2118,160.2507,160.1631,160.2409,17875.0
2024-01-09 15:40:00,164.75,164.75,164.62,164.68,23317.0,160.2604,160.2604,160.1339,160.1923,23317.0
2024-01-09 15:45:00,164.67,164.69,164.62,164.63,21739.0,160.1826,160.202,160.1339,160.1437,21739.0
2024-01-09 15:50:00,164.64,164.86,164.59,164.85,33977.0,160.1534,160.3674,160.1048,160.3577,33977.0
2024-01-09 15:55:00,164.86,164.89,164.71,164.79,97184.0,160.3674,160.3966,160.2215,160.2993,97184.0
2024-01-10 09:30:00,164.64,164.71,164.46,164.64,57354.0,160.1534,160.2215,159.9783,160.1534,57354.0
2024-01-10 09:35:00,164.65,164.77,164.55,164.71,46337.0,160.1631,160.2799,160.0659,160.2215,46337.0
2024-01-10 09:40:00,164.77,164.83,164.56,164.68,23617.0,160.2799,160.3382,160.0756,160.1923,23617.0
2024-01-10 09:45:00,164.68,164.72,164.6,164.7,22993.0,160.1923,160.2312,160.1145,160.2118,22993.0
2024-01-10 09:50:00,164.71,164.77,164.48,164.55,23988.0,160.2215,160.2799,159.9978,160.0659,23988.0
2024-01-10 09:55:00,164.52,164.6,164.49,164.51,14431.0,160.0367,160.1145,160.0075,160.0269,14431.0
2024-01-10 10:00:00,164.5,164.54,164.31,164.33,18525.0,160.0172,160.0561,159.8324,159.8518,18525.0
2024-01-10 10:05:00,164.32,164.35,164.19,164.31,25254.0,159.8421,159.8713,159.7157,159.8324,25254.0
2024-01-10 10:10:00,164.28,164.31,164.24,164.24,15877.0,159.8032,159.8324,159.7643,159.7643,15877.0
2024-01-10 10:15:00,164.26,164.26,164.17,164.17,6817.0,159.7838,159.7838,159.6962,159.6962,6817.0
2024-01-10 10:20:00,164.16,164.29,164.15,164.27,5048.0,159.6865,159.8129,159.6768,159.7935,5048.0
2024-01-10 10:25:00,164.24,164.4,164.23,164.39,26181.0,159.7643,159.9199,159.7546,159.9102,26181.0
2024-01-10 10:30:00,164.38,164.42,164.32,164.4,9067.0,159.9005,159.9394,159.8421,159.9199,9067.0
2024-01-10 10:35:00,164.4,164.46,164.39,164.46,10586.0,159.9199,159.9783,159.9102,159.9783,10586.0
2024-01-10 10:40:00,164.45,164.49,164.43,164.43,21154.0,159.9686,160.0075,159.9491,159.9491,21154.0
2024-01-10 10:45:00,164.44,164.44,164.3,164.39,120684.0,159.9589,159.9589,159.8227,159.9102,120684.0
2024-01-10 10:50:00,164.39,164.41,164.34,164.36,6931.0,159.9102,159.9297,159.8616,159.881,6931.0
2024-01-10 10:55:00,164.35,164.43,164.33,164.41,8925.0,159.8713,159.9491,159.8518,159.9297,8925.0
2024-01-10 11:00:00,164.43,164.43,164.32,164.34,8639.0,159.9491,159.9491,159.8421,159.8616,8639.0
2024-01-10 11:05:00,164.33,164.41,164.3,164.39,5133.0,159.8518,159.9297,159.8227,159.9102,5133.0
2024-01-10 11:10:00,164.38,164.4,164.19,164.24,5789.0,159.9005,159.9199,159.7157,159.7643,5789.0
2024-01-10 11:15:00,164.23,164.33,164.2,164.32,10208.0,159.7546,159.8518,159.7254,159.8421,10208.0
2024-01-10 11:20:00,164.3,164.36,164.29,164.33,4945.0,159.8227,159.881,159.8129,159.8518,4945.0
2024-01-10 11:25:00,164.34,164.37,164.32,164.34,4477.0,159.8616,159.8908,159.8421,159.8616,4477.0
2024-01-10 11:30:00,164.36,164.37,164.27,164.28,9531.0,159.881,159.8908,159.7935,159.8032,9531.0
2024-01-10 11:35:00,164.3,164.34,164.27,164.31,9397.0,159.8227,159.8616,159.7935,159.8324,9397.0
2024-01-10 11:40:00,164.31,164.39,164.31,164.37,11294.0,159.8324,159.9102,159.8324,159.8908,11294.0
2024-01-10 11:45:00,164.37,164.41,164.34,164.36,5484.0,159.8908,159.9297,159.8616,159.881,5484.0
2024-01-10 11:50:00,164.35,164.37,164.25,164.36,12753.0,159.8713,159.8908,159.774,159.881,12753.0
2024-01-10 11:55:00,164.37,164.42,164.34,164.36,3567.0,159.8908,159.9394,159.8616,159.881,3567.0
2024-01-10 12:00:00,164.37,164.37,164.27,164.31,6732.0,159.8908,159.8908,159.7935,159.8324,6732.0
2024-01-10 12:05:00,164.31,164.38,164.27,164.37,6427.0,159.8324,159.9005,159.7935,159.8908,6427.0
2024-01-10 12:10:00,164.34,164.39,164.32,164.34,241235.0,159.8616,159.9102,159.8421,159.8616,241235.0
2024-01-10 12:15:00,164.34,164.37,164.3,164.34,6105.0,159.8616,159.8908,159.8227,159.8616,6105.0
2024-01-10 12:20:00,164.34,164.41,164.33,164.39,27237.0,159.8616,159.9297,159.8518,159.9102,27237.0
2024-01-10 12:25:00,164.39,164.41,164.35,164.4,3945.0,159.9102,159.9297,159.8713,159.9199,3945.0
2024-01-10 12:30:00,164.4,164.4,164.35,164.36,8469.0,159.9199,159.9199,159.8713,159.881,8469.0
2024-01-10 12:35:00,164.37,164.39,164.34,164.39,8378.0,159.8908,159.9102,159.8616,159.9102,8378.0
2024-01-10 12:40:00,164.39,164.39,164.32,164.36,6203.0,159.9102,159.9102,159.8421,159.881,6203.0
2024-01-10 12:45:00,164.37,164.38,164.34,164.38,10718.0,159.8908,159.9005,159.8616,159.9005,10718.0
2024-01-10 12:50:00,164.37,164.39,164.35,164.37,14253.0,159.8908,159.9102,159.8713,159.8908,14253.0
2024-01-10 12:55:00,164.38,164.42,164.36,164.36,16481.0,159.9005,159.9394,159.881,159.881,16481.0
2024-01-10 13:00:00,164.38,164.53,164.27,164.52,32596.0,159.9005,160.0464,159.7935,160.0367,32596.0
2024-01-10 13:05:00,164.53,164.56,164.36,164.37,13712.0,160.0464,160.0756,159.881,159.8908,13712.0
2024-01-10 13:10:00,164.36,164.37,164.18,164.3,9284.0,159.881,159.8908,159.7059,159.8227,9284.0
2024-01-10 13:15:00,164.28,164.4,164.27,164.32,6382.0,159.8032,159.9199,159.7935,159.8421,6382.0
2024-01-10 13:20:00,164.33,164.35,164.25,164.33,7809.0,159.8518,159.8713,159.774,159.8518,7809.0
2024-01-10 13:25:00,164.34,164.36,164.31,164.31,6177.0,159.8616,159.881,159.8324,159.8324,6177.0
2024-01-10 13:30:00,164.31,164.38,164.29,164.38,8338.0,159.8324,159.9005,159.8129,159.9005,8338.0
2024-01-10 13:35:00,164.38,164.38,164.25,164.33,9763.0,159.9005,159.9005,159.774,159.8518,9763.0
2024-01-10 13:40:00,164.34,164.37,164.33,164.34,24304.0,159.8616,159.8908,159.8518,159.8616,24304.0
2024-01-10 13:45:00,164.35,164.42,164.34,164.42,20830.0,159.8713,159.9394,159.8616,159.9394,20830.0
2024-01-10 13:50:00,164.42,164.47,164.4,164.45,19162.0,159.9394,159.988,159.9199,159.9686,19162.0
2024-01-10 13:55:00,164.45,164.49,164.43,164.46,14092.0,159.9686,160.0075,159.9491,159.9783,14092.0
2024-01-10 14:00:00,164.46,164.48,164.42,164.45,9300.0,159.9783,159.9978,159.9394,159.9686,9300.0
2024-01-10 14:05:00,164.46,164.46,164.4,164.41,8732.0,159.9783,159.9783,159.9199,159.9297,8732.0
2024-01-10 14:10:00,164.43,164.73,164.42,164.58,102196.0,159.9491,160.2409,159.9394,160.095,102196.0
2024-01-10 14:15:00,164.6,164.68,164.58,164.67,22157.0,160.1145,160.1923,160.095,160.1826,22157.0
2024-01-10 14:20:00,164.65,164.71,164.59,164.7,23121.0,160.1631,160.2215,160.1048,160.2118,23121.0
2024-01-10 14:25:00,164.71,164.76,164.69,164.75,30969.0,160.2215,160.2701,160.202,160.2604,30969.0
2024-01-10 14:30:00,164.75,164.79,164.74,164.75,10939.0,160.2604,160.2993,160.2507,160.2604,10939.0
2024-01-10 14:35:00,164.77,164.79,164.7,164.73,17971.0,160.2799,160.2993,160.2118,160.2409,17971.0
2024-01-10 14:40:00,164.74,164.81,164.73,164.81,11382.0,160.2507,160.3188,160.2409,160.3188,11382.0
2024-01-10 14:45:00,164.82,164.87,164.8,164.81,15353.0,160.3285,160.3771,160.309,160.3188,15353.0
2024-01-10 14:50:00,164.81,164.95,164.81,164.89,12443.0,160.3188,160.455,160.3188,160.3966,12443.0
2024-01-10 14:55:00,164.9,164.94,164.87,164.92,32531.0,160.4063,160.4452,160.3771,160.4258,32531.0
2024-01-10 15:00:00,164.92,164.98,164.84,164.98,15527.0,160.4258,160.4841,160.348,160.4841,15527.0
2024-01-10 15:05:00,165.0,165.04,164.94,165.0,14045.0,160.5036,160.5425,160.4452,160.5036,14045.0
2024-01-10 15:10:00,165.0,165.02,164.82,164.9,23868.0,160.5036,160.523,160.3285,160.4063,23868.0
2024-01-10 15:15:00,164.89,164.95,164.77,164.78,30015.0,160.3966,160.455,160.2799,160.2896,30015.0
2024-01-10 15:20:00,164.78,164.81,164.49,164.52,41519.0,160.2896,160.3188,160.0075,160.0367,41519.0
2024-01-10 15:25:00,164.53,164.66,164.49,164.6,33117.0,160.0464,160.1729,160.0075,160.1145,33117.0
2024-01-10 15:30:00,164.58,164.75,164.54,164.7,16592.0,160.095,160.2604,160.0561,160.2118,16592.0
2024-01-10 15:35:00,164.7,164.72,164.62,164.67,17060.0,160.2118,160.2312,160.1339,160.1826,17060.0
2024-01-10 15:40:00,164.68,164.68,164.52,164.54,48143.0,160.1923,160.1923,160.0367,160.0561,48143.0
2024-01-10 15:45:00,164.52,164.59,164.43,164.43,36828.0,160.0367,160.1048,159.9491,159.9491,36828.0
2024-01-10 15:50:00,164.42,164.66,164.37,164.66,33184.0,159.9394,160.1729,159.8908,160.1729,33184.0
2024-01-10 15:55:00,164.67,164.83,164.61,164.76,58498.0,160.1826,160.3382,160.1242,160.2701,58498.0
2024-01-11 09:30:00,164.61,164.85,164.14,164.34,49005.0,160.1242,160.3577,159.667,159.8616,49005.0
2024-01-11 09:35:00,164.36,164.53,164.22,164.48,33424.0,159.881,160.0464,159.7448,159.9978,33424.0
2024-01-11 09:40:00,164.48,164.53,164.39,164.42,25970.0,159.9978,160.0464,159.9102,159.9394,25970.0
2024-01-11 09:45:00,164.45,164.47,164.14,164.21,41541.0,159.9686,159.988,159.667,159.7351,41541.0
2024-01-11 09:50:00,164.21,164.26,164.02,164.14,26012.0,159.7351,159.7838,159.5503,159.667,26012.0
2024-01-11 09:55:00,164.12,164.18,164.06,164.07,25403.0,159.6476,159.7059,159.5892,159.5989,25403.0
2024-01-11 10:00:00,164.06,164.07,163.68,163.7,22344.0,159.5892,159.5989,159.2196,159.239,22344.0
2024-01-11 10:05:00,163.71,163.75,163.39,163.4,333965.0,159.2487,159.2877,158.9375,158.9472,333965.0
2024-01-11 10:10:00,163.38,163.42,163.26,163.27,84366.0,158.9277,158.9666,158.811,158.8207,84366.0
2024-01-11 10:15:00,163.27,163.52,163.24,163.5,48718.0,158.8207,159.0639,158.7916,159.0445,48718.0
2024-01-11 10:20:00,163.51,163.63,163.49,163.52,17341.0,159.0542,159.1709,159.0347,159.0639,17341.0
2024-01-11 10:25:00,163.53,163.61,163.51,163.61,14347.0,159.0736,159.1515,159.0542,159.1515,14347.0
2024-01-11 10:30:00,163.62,163.75,163.47,163.47,38892.0,159.1612,159.2877,159.0153,159.0153,38892.0
2024-01-11 10:35:00,163.48,163.71,163.48,163.68,28931.0,159.025,159.2487,159.025,159.2196,28931.0
2024-01-11 10:40:00,163.7,163.73,163.57,163.73,13706.0,159.239,159.2682,159.1126,159.2682,13706.0
2024-01-11 10:45:00,163.69,163.71,163.5,163.54,22715.0,159.2293,159.2487,159.0445,159.0834,22715.0
2024-01-11 10:50:00,163.55,163.57,163.4,163.42,39908.0,159.0931,159.1126,158.9472,158.9666,39908.0
2024-01-11 10:55:00,163.39,163.49,163.36,163.43,16892.0,158.9375,159.0347,158.9083,158.9764,16892.0
2024-01-11 11:00:00,163.43,163.51,163.34,163.35,148011.0,158.9764,159.0542,158.8888,158.8986,148011.0
2024-01-11 11:05:00,163.44,163.46,163.36,163.43,12930.0,158.9861,159.0056,158.9083,158.9764,12930.0
2024-01-11 11:10:00,163.47,163.48,163.17,163.17,24457.0,159.0153,159.025,158.7235,158.7235,24457.0
2024-01-11 11:15:00,163.16,163.23,163.13,163.21,44850.0,158.7137,158.7818,158.6845,158.7624,44850.0
2024-01-11 11:20:00,163.2,163.31,163.18,163.3,25436.0,158.7526,158.8596,158.7332,158.8499,25436.0
2024-01-11 11:25:00,163.31,163.36,163.27,163.34,13198.0,158.8596,158.9083,158.8207,158.8888,13198.0
2024-01-11 11:30:00,163.33,163.35,163.19,163.22,12700.0,158.8791,158.8986,158.7429,158.7721,12700.0
2024-01-11 11:35:00,163.22,163.31,163.14,163.16,24678.0,158.7721,158.8596,158.6943,158.7137,24678.0
2024-01-11 11:40:00,163.17,163.29,163.15,163.2,30723.0,158.7235,158.8402,158.704,158.7526,30723.0
2024-01-11 11:45:00,163.21,163.41,163.17,163.39,55555.0,158.7624,158.9569,158.7235,158.9375,55555.0
2024-01-11 11:50:00,163.41,163.48,163.23,163.28,21005.0,158.9569,159.025,158.7818,158.8305,21005.0
2024-01-11 11:55:00,163.27,163.28,163.19,163.25,9280.0,158.8207,158.8305,158.7429,158.8013,9280.0
2024-01-11 12:00:00,163.26,163.41,163.26,163.41,7951.0,158.811,158.9569,158.811,158.9569,7951.0
2024-01-11 12:05:00,163.4,163.43,163.37,163.42,4977.0,158.9472,158.9764,158.918,158.9666,4977.0
2024-01-11 12:10:00,163.43,163.51,163.41,163.47,17717.0,158.9764,159.0542,158.9569,159.0153,17717.0
2024-01-11 12:15:00,163.47,163.5,163.42,163.42,7576.0,159.0153,159.0445,158.9666,158.9666,7576.0
2024-01-11 12:20:00,163.42,163.49,163.33,163.47,6377.0,158.9666,159.0347,158.8791,159.0153,6377.0
2024-01-11 12:25:00,163.47,163.48,163.34,163.34,5031.0,159.0153,159.025,158.8888,158.8888,5031.0
2024-01-11 12:30:00,163.34,163.45,163.33,163.43,8585.0,158.8888,158.9958,158.8791,158.9764,8585.0
2024-01-11 12:35:00,163.43,163.44,163.33,163.42,8164.0,158.9764,158.9861,158.8791,158.9666,8164.0
2024-01-11 12:40:00,163.41,163.59,163.41,163.53,4844.0,158.9569,159.132,158.9569,159.0736,4844.0
2024-01-11 12:45:00,163.54,163.6,163.54,163.57,15331.0,159.0834,159.1417,159.0834,159.1126,15331.0
2024-01-11 12:50:00,163.6,163.67,163.58,163.59,13166.0,159.1417,159.2098,159.1223,159.132,13166.0
2024-01-11 12:55:00,163.58,163.58,163.48,163.57,5286.0,159.1223,159.1223,159.025,159.1126,5286.0
2024-01-11 13:00:00,163.56,163.71,163.56,163.69,11992.0,159.1028,159.2487,159.1028,159.2293,11992.0
2024-01-11 13:05:00,163.69,163.78,163.68,163.75,3761.0,159.2293,159.3168,159.2196,159.2877,3761.0
2024-01-11 13:10:00,163.75,163.81,163.74,163.77,11385.0,159.2877,159.346,159.2779,159.3071,11385.0
2024-01-11 13:15:00,163.77,163.84,163.71,163.73,21175.0,159.3071,159.3752,159.2487,159.2682,21175.0
2024-01-11 13:20:00,163.74,163.75,163.69,163.75,11494.0,159.2779,159.2877,159.2293,159.2877,11494.0
2024-01-11 13:25:00,163.74,163.75,163.67,163.7,82630.0,159.2779,159.2877,159.2098,159.239,82630.0
2024-01-11 13:30:00,163.69,163.73,163.6,163.67,30444.0,159.2293,159.2682,159.1417,159.2098,30444.0
2024-01-11 13:35:00,163.68,163.7,163.66,163.68,6993.0,159.2196,159.239,159.2001,159.2196,6993.0
2024-01-11 13:40:00,163.69,163.71,163.67,163.7,28288.0,159.2293,159.2487,159.2098,159.239,28288.0
2024-01-11 13:45:00,163.68,163.71,163.63,163.68,4881.0,159.2196,159.2487,159.1709,159.2196,4881.0
2024-01-11 13:50:00,163.69,163.83,163.66,163.78,52293.0,159.2293,159.3655,159.2001,159.3168,52293.0
2024-01-11 13:55:00,163.76,163.94,163.75,163.94,18385.0,159.2974,159.4725,159.2877,159.4725,18385.0
2024-01-11 14:00:00,163.94,164.03,163.91,163.97,11993.0,159.4725,159.56,159.4433,159.5017,11993.0
2024-01-11 14:05:00,163.96,163.98,163.82,163.84,11967.0,159.4919,159.5114,159.3557,159.3752,11967.0
2024-01-11 14:10:00,163.83,163.96,163.83,163.95,45904.0,159.3655,159.4919,159.3655,159.4822,45904.0
2024-01-11 14:15:00,163.95,164.02,163.89,163.89,16380.0,159.4822,159.5503,159.4238,159.4238,16380.0
2024-01-11 14:20:00,163.9,163.96,163.84,163.89,19258.0,159.4336,159.4919,159.3752,159.4238,19258.0
2024-01-11 14:25:00,163.88,164.11,163.88,164.06,23304.0,159.4141,159.6378,159.4141,159.5892,23304.0
2024-01-11 14:30:00,164.07,164.13,163.99,164.03,31953.0,159.5989,159.6573,159.5211,159.56,31953.0
2024-01-11 14:35:00,164.04,164.1,164.03,164.08,16729.0,159.5698,159.6281,159.56,159.6087,16729.0
2024-01-11 14:40:00,164.09,164.15,164.04,164.06,16571.0,159.6184,159.6768,159.5698,159.5892,16571.0
2024-01-11 14:45:00,164.05,164.13,164.02,164.08,16013.0,159.5795,159.6573,159.5503,159.6087,16013.0
2024-01-11 14:50:00,164.09,164.2,164.09,164.18,18631.0,159.6184,159.7254,159.6184,159.7059,18631.0
2024-01-11 14:55:00,164.19,164.29,164.18,164.26,17897.0,159.7157,159.8129,159.7059,159.7838,17897.0
2024-01-11 15:00:00,164.26,164.29,164.05,164.1,25701.0,159.7838,159.8129,159.5795,159.6281,25701.0
2024-01-11 15:05:00,164.1,164.12,164.0,164.02,26288.0,159.6281,159.6476,159.5308,159.5503,26288.0
2024-01-11 15:10:00,164.0,164.07,163.87,164.0,27349.0,159.5308,159.5989,159.4044,159.5308,27349.0
2024-01-11 15:15:00,163.99,164.0,163.85,163.92,25579.0,159.5211,159.5308,159.3849,159.453,25579.0
2024-01-11 15:20:00,163.94,164.07,163.93,163.99,31083.0,159.4725,159.5989,159.4627,159.5211,31083.0
2024-01-11 15:25:00,163.96,164.07,163.92,163.93,15295.0,159.4919,159.5989,159.453,159.4627,15295.0
2024-01-11 15:30:00,163.93,164.08,163.93,164.08,11926.0,159.4627,159.6087,159.4627,159.6087,11926.0
2024-01-11 15:35:00,164.05,164.05,163.92,163.92,7906.0,159.5795,159.5795,159.453,159.453,7906.0
2024-01-11 15:40:00,163.93,163.99,163.89,163.96,21071.0,159.4627,159.5211,159.4238,159.4919,21071.0
2024-01-11 15:45:00,163.97,164.07,163.91,164.03,18711.0,159.5017,159.5989,159.4433,159.56,18711.0
2024-01-11 15:50:00,164.01,164.08,163.87,164.06,43399.0,159.5406,159.6087,159.4044,159.5892,43399.0
2024-01-11 15:55:00,164.06,164.22,164.04,164.15,51045.0,159.5892,159.7448,159.5698,159.6768,51045.0
2024-01-12 09:30:00,164.74,165.19,164.74,165.06,94023.0,160.2507,160.6884,160.2507,160.562,94023.0
2024-01-12 09:35:00,165.11,165.28,165.04,165.15,24405.0,160.6106,160.776,160.5425,160.6495,24405.0
2024-01-12 09:40:00,165.21,165.23,164.97,165.0,23684.0,160.7079,160.7273,160.4744,160.5036,23684.0
2024-01-12 09:45:00,165.03,165.27,164.96,164.96,47608.0,160.5328,160.7662,160.4647,160.4647,47608.0
2024-01-12 09:50:00,165.01,165.02,164.8,164.91,31485.0,160.5133,160.523,160.309,160.416,31485.0
2024-01-12 09:55:00,164.9,164.9,164.62,164.64,15247.0,160.4063,160.4063,160.1339,160.1534,15247.0
2024-01-12 10:00:00,164.57,164.57,164.25,164.37,26344.0,160.0853,160.0853,159.774,159.8908,26344.0
2024-01-12 10:05:00,164.37,164.55,164.34,164.53,335393.0,159.8908,160.0659,159.8616,160.0464,335393.0
2024-01-12 10:10:00,164.54,164.54,164.29,164.32,63097.0,160.0561,160.0561,159.8129,159.8421,63097.0
2024-01-12 10:15:00,164.3,164.42,164.12,164.13,7227.0,159.8227,159.9394,159.6476,159.6573,7227.0
2024-01-12 10:20:00,164.14,164.32,164.11,164.29,59971.0,159.667,159.8421,159.6378,159.8129,59971.0
2024-01-12 10:25:00,164.31,164.33,164.13,164.21,56881.0,159.8324,159.8518,159.6573,159.7351,56881.0
2024-01-12 10:30:00,164.2,164.3,164.19,164.23,8221.0,159.7254,159.8227,159.7157,159.7546,8221.0
2024-01-12 10:35:00,164.25,164.26,164.0,164.0,14656.0,159.774,159.7838,159.5308,159.5308,14656.0
2024-01-12 10:40:00,164.03,164.13,163.89,164.08,16580.0,159.56,159.6573,159.4238,159.6087,16580.0
2024-01-12 10:45:00,164.03,164.15,163.89,163.9,76507.0,159.56,159.6768,159.4238,159.4336,76507.0
2024-01-12 10:50:00,163.93,163.96,163.74,163.75,13215.0,159.4627,159.4919,159.2779,159.2877,13215.0
2024-01-12 10:55:00,163.72,163.84,163.72,163.81,13454.0,159.2585,159.3752,159.2585,159.346,13454.0
2024-01-12 11:00:00,163.79,163.91,163.75,163.89,21779.0,159.3266,159.4433,159.2877,159.4238,21779.0
2024-01-12 11:05:00,163.87,163.95,163.8,163.94,12064.0,159.4044,159.4822,159.3363,159.4725,12064.0
2024-01-12 11:10:00,163.93,163.98,163.87,163.89,6433.0,159.4627,159.5114,159.4044,159.4238,6433.0
2024-01-12 11:15:00,163.88,163.99,163.85,163.94,6710.0,159.4141,159.5211,159.3849,159.4725,6710.0
2024-01-12 11:20:00,163.93,163.97,163.86,163.97,12035.0,159.4627,159.5017,159.3947,159.5017,12035.0
2024-01-12 11:25:00,163.94,164.09,163.93,164.03,17304.0,159.4725,159.6184,159.4627,159.56,17304.0
2024-01-12 11:30:00,164.04,164.16,164.04,164.09,12899.0,159.5698,159.6865,159.5698,159.6184,12899.0
2024-01-12 11:35:00,164.08,164.08,163.72,163.84,27931.0,159.6087,159.6087,159.2585,159.3752,27931.0
2024-01-12 11:40:00,163.85,163.86,163.74,163.81,22564.0,159.3849,159.3947,159.2779,159.346,22564.0
2024-01-12 11:45:00,163.8,163.86,163.71,163.76,12593.0,159.3363,159.3947,159.2487,159.2974,12593.0
2024-01-12 11:50:00,163.75,163.82,163.71,163.79,2906.0,159.2877,159.3557,159.2487,159.3266,2906.0
2024-01-12 11:55:00,163.81,163.86,163.75,163.81,6786.0,159.346,159.3947,159.2877,159.346,6786.0
2024-01-12 12:00:00,163.83,163.87,163.73,163.76,5939.0,159.3655,159.4044,159.2682,159.2974,5939.0
2024-01-12 12:05:00,163.75,163.83,163.74,163.77,69672.0,159.2877,159.3655,159.2779,159.3071,69672.0
2024-01-12 12:10:00,163.83,163.92,163.78,163.89,10714.0,159.3655,159.453,159.3168,159.4238,10714.0
2024-01-12 12:15:00,163.87,163.97,163.86,163.96,8023.0,159.4044,159.5017,159.3947,159.4919,8023.0
2024-01-12 12:20:00,163.97,163.99,163.86,163.86,9361.0,159.5017,159.5211,159.3947,159.3947,9361.0
2024-01-12 12:25:00,163.85,163.89,163.76,163.87,8889.0,159.3849,159.4238,159.2974,159.4044,8889.0
2024-01-12 12:30:00,163.87,163.93,163.8,163.89,7501.0,159.4044,159.4627,159.3363,159.4238,7501.0
2024-01-12 12:35:00,163.88,163.88,163.79,163.86,6130.0,159.4141,159.4141,159.3266,159.3947,6130.0
2024-01-12 12:40:00,163.89,163.92,163.84,163.92,18851.0,159.4238,159.453,159.3752,159.453,18851.0
2024-01-12 12:45:00,163.9,163.92,163.82,163.88,15426.0,159.4336,159.453,159.3557,159.4141,15426.0
2024-01-12 12:50:00,163.87,164.01,163.85,164.0,10795.0,159.4044,159.5406,159.3849,159.5308,10795.0
2024-01-12 12:55:00,164.01,164.03,163.84,163.89,56437.0,159.5406,159.56,159.3752,159.4238,56437.0
2024-01-12 13:00:00,163.9,164.01,163.9,163.99,14405.0,159.4336,159.5406,159.4336,159.5211,14405.0
2024-01-12 13:05:00,163.99,164.04,163.99,164.02,4694.0,159.5211,159.5698,159.5211,159.5503,4694.0
2024-01-12 13:10:00,164.03,164.08,164.02,164.05,10360.0,159.56,159.6087,159.5503,159.5795,10360.0
2024-01-12 13:15:00,164.03,164.06,164.0,164.03,9029.0,159.56,159.5892,159.5308,159.56,9029.0
2024-01-12 13:20:00,164.05,164.09,163.99,164.02,8931.0,159.5795,159.6184,159.5211,159.5503,8931.0
2024-01-12 13:25:00,164.03,164.11,164.01,164.09,7075.0,159.56,159.6378,159.5406,159.6184,7075.0
2024-01-12 13:30:00,164.09,164.12,164.04,164.07,15409.0,159.6184,159.6476,159.5698,159.5989,15409.0
2024-01-12 13:35:00,164.08,164.17,164.05,164.16,12312.0,159.6087,159.6962,159.5795,159.6865,12312.0
2024-01-12 13:40:00,164.17,164.2,164.12,164.14,37011.0,159.6962,159.7254,159.6476,159.667,37011.0
2024-01-12 13:45:00,164.15,164.2,164.1,164.19,14781.0,159.6768,159.7254,159.6281,159.7157,14781.0
2024-01-12 13:50:00,164.19,164.19,164.14,164.19,25280.0,159.7157,159.7157,159.667,159.7157,25280.0
2024-01-12 13:55:00,164.18,164.27,164.17,164.22,13539.0,159.7059,159.7935,159.6962,159.7448,13539.0
2024-01-12 14:00:00,164.22,164.25,164.21,164.24,11330.0,159.7448,159.774,159.7351,159.7643,11330.0
2024-01-12 14:05:00,164.26,164.29,164.25,164.28,9252.0,159.7838,159.8129,159.774,159.8032,9252.0
2024-01-12 14:10:00,164.26,164.31,164.23,164.29,10531.0,159.7838,159.8324,159.7546,159.8129,10531.0
2024-01-12 14:15:00,164.3,164.33,164.28,164.3,18692.0,159.8227,159.8518,159.8032,159.8227,18692.0
2024-01-12 14:20:00,164.3,164.3,164.14,164.25,69649.0,159.8227,159.8227,159.667,159.774,69649.0
2024-01-12 14:25:00,164.25,164.31,164.23,164.25,17883.0,159.774,159.8324,159.7546,159.774,17883.0
2024-01-12 14:30:00,164.25,164.25,164.06,164.12,21862.0,159.774,159.774,159.5892,159.6476,21862.0
2024-01-12 14:35:00,164.1,164.1,164.0,164.07,19001.0,159.6281,159.6281,159.5308,159.5989,19001.0
2024-01-12 14:40:00,164.08,164.09,164.01,164.02,11692.0,159.6087,159.6184,159.5406,159.5503,11692.0
2024-01-12 14:45:00,164.01,164.01,163.95,164.0,25776.0,159.5406,159.5406,159.4822,159.5308,25776.0
2024-01-12 14:50:00,164.02,164.12,164.01,164.04,16999.0,159.5503,159.6476,159.5406,159.5698,16999.0
2024-01-12 14:55:00,164.02,164.06,163.96,164.03,19725.0,159.5503,159.5892,159.4919,159.56,19725.0
2024-01-12 15:00:00,163.99,164.05,163.98,164.03,20802.0,159.5211,159.5795,159.5114,159.56,20802.0
2024-01-12 15:05:00,164.02,164.1,163.98,164.0,23210.0,159.5503,159.6281,159.5114,159.5308,23210.0
2024-01-12 15:10:00,163.98,164.04,163.96,163.97,17266.0,159.5114,159.5698,159.4919,159.5017,17266.0
2024-01-12 15:15:00,163.96,164.02,163.92,163.94,23587.0,159.4919,159.5503,159.453,159.4725,23587.0
2024-01-12 15:20:00,163.94,163.96,163.87,163.89,19127.0,159.4725,159.4919,159.4044,159.4238,19127.0
2024-01-12 15:25:00,163.88,164.02,163.88,163.98,16394.0,159.4141,159.5503,159.4141,159.5114,16394.0
2024-01-12 15:30:00,163.97,164.06,163.94,164.05,26129.0,159.5017,159.5892,159.4725,159.5795,26129.0
2024-01-12 15:35:00,164.03,164.09,164.01,164.03,9899.0,159.56,159.6184,159.5406,159.56,9899.0
2024-01-12 15:40:00,164.03,164.07,163.95,164.07,15010.0,159.56,159.5989,159.4822,159.5989,15010.0
2024-01-12 15:45:00,164.05,164.13,164.04,164.13,62162.0,159.5795,159.6573,159.5698,159.6573,62162.0
2024-01-12 15:50:00,164.14,164.17,164.02,164.11,22842.0,159.667,159.6962,159.5503,159.6378,22842.0
2024-01-12 15:55:00,164.11,164.17,164.07,164.11,69825.0,159.6378,159.6962,159.5989,159.6378,69825.0
2024-01-16 09:30:00,163.29,163.47,162.98,163.09,52189.0,158.8402,159.0153,158.5386,158.6456,52189.0
2024-01-16 09:35:00,163.02,163.04,162.82,162.89,28369.0,158.5775,158.597,158.383,158.4511,28369.0
2024-01-16 09:40:00,162.85,162.89,162.69,162.77,34863.0,158.4122,158.4511,158.2565,158.3344,34863.0
2024-01-16 09:45:00,162.77,162.79,162.69,162.73,16233.0,158.3344,158.3538,158.2565,158.2955,16233.0
2024-01-16 09:50:00,162.73,162.8,162.63,162.7,17974.0,158.2955,158.3635,158.1982,158.2663,17974.0
2024-01-16 09:55:00,162.72,162.9,162.71,162.89,14687.0,158.2857,158.4608,158.276,158.4511,14687.0
2024-01-16 10:00:00,162.89,163.08,162.88,162.91,34298.0,158.4511,158.6359,158.4414,158.4705,34298.0
2024-01-16 10:05:00,162.93,163.0,162.84,163.0,43412.0,158.49,158.5581,158.4025,158.5581,43412.0
2024-01-16 10:10:00,163.0,163.14,162.98,163.07,24626.0,158.5581,158.6943,158.5386,158.6262,24626.0
2024-01-16 10:15:00,163.07,163.2,163.04,163.18,13903.0,158.6262,158.7526,158.597,158.7332,13903.0
2024-01-16 10:20:00,163.18,163.38,163.17,163.38,53125.0,158.7332,158.9277,158.7235,158.9277,53125.0
2024-01-16 10:25:00,163.39,163.4,163.23,163.28,23809.0,158.9375,158.9472,158.7818,158.8305,23809.0
2024-01-16 10:30:00,163.32,163.35,163.21,163.35,46942.0,158.8694,158.8986,158.7624,158.8986,46942.0
2024-01-16 10:35:00,163.36,163.4,163.23,163.4,37539.0,158.9083,158.9472,158.7818,158.9472,37539.0
2024-01-16 10:40:00,163.37,163.48,163.35,163.39,58311.0,158.918,159.025,158.8986,158.9375,58311.0
2024-01-16 10:45:00,163.37,163.4,163.34,163.37,47690.0,158.918,158.9472,158.8888,158.918,47690.0
2024-01-16 10:50:00,163.4,163.41,163.24,163.37,116474.0,158.9472,158.9569,158.7916,158.918,116474.0
2024-01-16 10:55:00,163.37,163.43,163.27,163.28,17626.0,158.918,158.9764,158.8207,158.8305,17626.0
2024-01-16 11:00:00,163.29,163.33,162.83,163.06,891743.0,158.8402,158.8791,158.3927,158.6165,891743.0
2024-01-16 11:05:00,163.05,163.28,163.01,163.01,35390.0,158.6067,158.8305,158.5678,158.5678,35390.0
2024-01-16 11:10:00,163.03,163.18,162.98,163.16,18234.0,158.5873,158.7332,158.5386,158.7137,18234.0
2024-01-16 11:15:00,163.13,163.3,163.09,163.22,272418.0,158.6845,158.8499,158.6456,158.7721,272418.0
2024-01-16 11:20:00,163.25,163.46,163.21,163.38,86319.0,158.8013,159.0056,158.7624,158.9277,86319.0
2024-01-16 11:25:00,163.36,163.39,163.2,163.21,76929.0,158.9083,158.9375,158.7526,158.7624,76929.0
2024-01-16 11:30:00,163.22,163.4,163.22,163.39,67524.0,158.7721,158.9472,158.7721,158.9375,67524.0
2024-01-16 11:35:00,163.4,163.4,163.21,163.29,73759.0,158.9472,158.9472,158.7624,158.8402,73759.0
2024-01-16 11:40:00,163.29,163.3,163.2,163.25,65189.0,158.8402,158.8499,158.7526,158.8013,65189.0
2024-01-16 11:45:00,163.25,163.25,163.15,163.21,21296.0,158.8013,158.8013,158.704,158.7624,21296.0
2024-01-16 11:50:00,163.21,163.29,163.15,163.16,8879.0,158.7624,158.8402,158.704,158.7137,8879.0
2024-01-16 11:55:00,163.14,163.21,163.1,163.15,28092.0,158.6943,158.7624,158.6554,158.704,28092.0
2024-01-16 12:00:00,163.14,163.17,163.01,163.01,37114.0,158.6943,158.7235,158.5678,158.5678,37114.0
2024-01-16 12:05:00,163.02,163.06,162.93,162.95,13414.0,158.5775,158.6165,158.49,158.5095,13414.0
2024-01-16 12:10:00,162.97,163.04,162.95,162.96,21083.0,158.5289,158.597,158.5095,158.5192,21083.0
2024-01-16 12:15:00,162.95,163.0,162.92,162.92,18903.0,158.5095,158.5581,158.4803,158.4803,18903.0
2024-01-16 12:20:00,162.93,163.04,162.93,163.01,47125.0,158.49,158.597,158.49,158.5678,47125.0
2024-01-16 12:25:00,163.02,163.02,162.87,162.9,16676.0,158.5775,158.5775,158.4316,158.4608,16676.0
2024-01-16 12:30:00,162.91,162.91,162.79,162.79,23287.0,158.4705,158.4705,158.3538,158.3538,23287.0
2024-01-16 12:35:00,162.82,162.94,162.81,162.89,50899.0,158.383,158.4997,158.3733,158.4511,50899.0
2024-01-16 12:40:00,162.91,162.95,162.89,162.92,7954.0,158.4705,158.5095,158.4511,158.4803,7954.0
2024-01-16 12:45:00,162.9,162.94,162.8,162.8,30824.0,158.4608,158.4997,158.3635,158.3635,30824.0
2024-01-16 12:50:00,162.8,162.92,162.8,162.88,13608.0,158.3635,158.4803,158.3635,158.4414,13608.0
2024-01-16 12:55:00,162.84,162.87,162.8,162.81,11085.0,158.4025,158.4316,158.3635,158.3733,11085.0
2024-01-16 13:00:00,162.79,162.9,162.77,162.9,274692.0,158.3538,158.4608,158.3344,158.4608,274692.0
2024-01-16 13:05:00,162.93,162.93,162.88,162.91,10950.0,158.49,158.49,158.4414,158.4705,10950.0
2024-01-16 13:10:00,162.91,162.93,162.88,162.93,4136.0,158.4705,158.49,158.4414,158.49,4136.0
2024-01-16 13:15:00,162.94,163.16,162.94,163.07,67147.0,158.4997,158.7137,158.4997,158.6262,67147.0
2024-01-16 13:20:00,163.08,163.09,162.98,163.02,17772.0,158.6359,158.6456,158.5386,158.5775,17772.0
2024-01-16 13:25:00,163.04,163.13,163.01,163.13,14366.0,158.597,158.6845,158.5678,158.6845,14366.0
2024-01-16 13:30:00,163.15,163.21,163.08,163.11,17640.0,158.704,158.7624,158.6359,158.6651,17640.0
2024-01-16 13:35:00,163.11,163.11,162.95,162.95,97798.0,158.6651,158.6651,158.5095,158.5095,97798.0
2024-01-16 13:40:00,162.94,162.96,162.78,162.78,37887.0,158.4997,158.5192,158.3441,158.3441,37887.0
2024-01-16 13:45:00,162.77,162.83,162.76,162.79,33212.0,158.3344,158.3927,158.3246,158.3538,33212.0
2024-01-16 13:50:00,162.79,162.81,162.69,162.72,73696.0,158.3538,158.3733,158.2565,158.2857,73696.0
2024-01-16 13:55:00,162.72,162.81,162.7,162.8,86025.0,158.2857,158.3733,158.2663,158.3635,86025.0
2024-01-16 14:00:00,162.8,162.84,162.67,162.68,27711.0,158.3635,158.4025,158.2371,158.2468,27711.0
2024-01-16 14:05:00,162.66,162.76,162.63,162.63,29803.0,158.2274,158.3246,158.1982,158.1982,29803.0
2024-01-16 14:10:00,162.64,162.66,162.52,162.56,22865.0,158.2079,158.2274,158.0912,158.1301,22865.0
2024-01-16 14:15:00,162.55,162.58,162.47,162.47,36036.0,158.1204,158.1495,158.0425,158.0425,36036.0
2024-01-16 14:20:00,162.47,162.56,162.47,162.56,46053.0,158.0425,158.1301,158.0425,158.1301,46053.0
2024-01-16 14:25:00,162.56,162.67,162.55,162.57,31870.0,158.1301,158.2371,158.1204,158.1398,31870.0
2024-01-16 14:30:00,162.57,162.66,162.52,162.66,44131.0,158.1398,158.2274,158.0912,158.2274,44131.0
2024-01-16 14:35:00,162.65,162.66,162.57,162.6,185928.0,158.2176,158.2274,158.1398,158.169,185928.0
2024-01-16 14:40:00,162.59,162.62,162.55,162.58,16768.0,158.1593,158.1884,158.1204,158.1495,16768.0
2024-01-16 14:45:00,162.59,162.76,162.57,162.71,125441.0,158.1593,158.3246,158.1398,158.276,125441.0
2024-01-16 14:50:00,162.71,162.77,162.68,162.74,15197.0,158.276,158.3344,158.2468,158.3052,15197.0
2024-01-16 14:55:00,162.75,162.76,162.72,162.74,19608.0,158.3149,158.3246,158.2857,158.3052,19608.0
2024-01-16 15:00:00,162.75,162.78,162.7,162.73,31004.0,158.3149,158.3441,158.2663,158.2955,31004.0
2024-01-16 15:05:00,162.73,162.77,162.71,162.75,15362.0,158.2955,158.3344,158.276,158.3149,15362.0
2024-01-16 15:10:00,162.75,162.79,162.67,162.67,23688.0,158.3149,158.3538,158.2371,158.2371,23688.0
2024-01-16 15:15:00,162.68,162.76,162.68,162.75,29657.0,158.2468,158.3246,158.2468,158.3149,29657.0
2024-01-16 15:20:00,162.77,162.77,162.67,162.68,27037.0,158.3344,158.3344,158.2371,158.2468,27037.0
2024-01-16 15:25:00,162.67,162.71,162.63,162.66,26098.0,158.2371,158.276,158.1982,158.2274,26098.0
2024-01-16 15:30:00,162.67,162.69,162.55,162.56,18796.0,158.2371,158.2565,158.1204,158.1301,18796.0
2024-01-16 15:35:00,162.56,162.64,162.53,162.62,39711.0,158.1301,158.2079,158.1009,158.1884,39711.0
2024-01-16 15:40:00,162.61,162.67,162.55,162.65,18267.0,158.1787,158.2371,158.1204,158.2176,18267.0
2024-01-16 15:45:00,162.65,162.71,162.61,162.69,26202.0,158.2176,158.276,158.1787,158.2565,26202.0
2024-01-16 15:50:00,162.68,162.83,162.67,162.82,37682.0,158.2468,158.3927,158.2371,158.383,37682.0
2024-01-16 15:55:00,162.81,162.99,162.78,162.95,82219.0,158.3733,158.5484,158.3441,158.5095,82219.0
2024-01-17 09:30:00,161.7,162.02,161.57,161.99,47854.0,157.2935,157.6048,157.1671,157.5756,47854.0
2024-01-17 09:35:00,161.89,162.16,161.81,162.12,18214.0,157.4783,157.741,157.4005,157.7021,18214.0
2024-01-17 09:40:00,162.15,162.21,161.99,162.2,32069.0,157.7313,157.7896,157.5756,157.7799,32069.0
2024-01-17 09:45:00,162.16,162.39,162.09,162.39,13707.0,157.741,157.9647,157.6729,157.9647,13707.0
2024-01-17 09:50:00,162.39,162.53,162.29,162.44,35202.0,157.9647,158.1009,157.8674,158.0134,35202.0
2024-01-17 09:55:00,162.43,162.47,162.32,162.46,11668.0,158.0036,158.0425,157.8966,158.0328,11668.0
2024-01-17 10:00:00,162.42,162.74,162.4,162.67,24516.0,157.9939,158.3052,157.9744,158.2371,24516.0
2024-01-17 10:05:00,162.58,162.74,162.58,162.63,14868.0,158.1495,158.3052,158.1495,158.1982,14868.0
2024-01-17 10:10:00,162.61,162.68,162.59,162.63,27167.0,158.1787,158.2468,158.1593,158.1982,27167.0
2024-01-17 10:15:00,162.63,162.67,162.39,162.39,45251.0,158.1982,158.2371,157.9647,157.9647,45251.0
2024-01-17 10:20:00,162.31,162.39,162.31,162.36,7087.0,157.8869,157.9647,157.8869,157.9355,7087.0
2024-01-17 10:25:00,162.41,162.5,162.35,162.39,35127.0,157.9842,158.0717,157.9258,157.9647,35127.0
2024-01-17 10:30:00,162.37,162.41,162.29,162.4,14261.0,157.9453,157.9842,157.8674,157.9744,14261.0
2024-01-17 10:35:00,162.39,162.49,162.34,162.45,15908.0,157.9647,158.062,157.9161,158.0231,15908.0
2024-01-17 10:40:00,162.44,162.44,162.31,162.31,13671.0,158.0134,158.0134,157.8869,157.8869,13671.0
2024-01-17 10:45:00,162.32,162.4,162.26,162.31,31620.0,157.8966,157.9744,157.8383,157.8869,31620.0
2024-01-17 10:50:00,162.34,162.34,162.22,162.23,5716.0,157.9161,157.9161,157.7993,157.8091,5716.0
2024-01-17 10:55:00,162.25,162.26,162.18,162.25,12023.0,157.8285,157.8383,157.7604,157.8285,12023.0
2024-01-17 11:00:00,162.26,162.36,162.26,162.33,42372.0,157.8383,157.9355,157.8383,157.9064,42372.0
2024-01-17 11:05:00,162.35,162.4,162.3,162.34,7658.0,157.9258,157.9744,157.8772,157.9161,7658.0
2024-01-17 11:10:00,162.34,162.39,162.29,162.32,12531.0,157.9161,157.9647,157.8674,157.8966,12531.0
2024-01-17 11:15:00,162.34,162.37,162.27,162.29,14631.0,157.9161,157.9453,157.848,157.8674,14631.0
2024-01-17 11:20:00,162.29,162.35,162.27,162.32,6252.0,157.8674,157.9258,157.848,157.8966,6252.0
2024-01-17 11:25:00,162.33,162.39,162.21,162.21,20078.0,157.9064,157.9647,157.7896,157.7896,20078.0
2024-01-17 11:30:00,162.21,162.24,162.11,162.24,16343.0,157.7896,157.8188,157.6923,157.8188,16343.0
2024-01-17 11:35:00,162.25,162.31,162.24,162.25,25471.0,157.8285,157.8869,157.8188,157.8285,25471.0
2024-01-17 11:40:00,162.26,162.26,162.18,162.23,62510.0,157.8383,157.8383,157.7604,157.8091,62510.0
2024-01-17 11:45:00,162.25,162.25,162.17,162.17,30638.0,157.8285,157.8285,157.7507,157.7507,30638.0
2024-01-17 11:50:00,162.15,162.15,162.07,162.1,7223.0,157.7313,157.7313,157.6534,157.6826,7223.0
2024-01-17 11:55:00,162.07,162.08,162.03,162.03,6808.0,157.6534,157.6632,157.6145,157.6145,6808.0
2024-01-17 12:00:00,162.02,162.04,161.94,161.94,30489.0,157.6048,157.6243,157.527,157.527,30489.0
2024-01-17 12:05:00,161.96,161.98,161.92,161.93,1738.0,157.5464,157.5659,157.5075,157.5173,1738.0
2024-01-17 12:10:00,161.91,161.98,161.91,161.93,6072.0,157.4978,157.5659,157.4978,157.5173,6072.0
2024-01-17 12:15:00,161.94,161.94,161.87,161.87,3850.0,157.527,157.527,157.4589,157.4589,3850.0
2024-01-17 12:20:00,161.88,161.88,161.76,161.77,22959.0,157.4686,157.4686,157.3519,157.3616,22959.0
2024-01-17 12:25:00,161.78,161.79,161.74,161.77,7713.0,157.3713,157.3811,157.3324,157.3616,7713.0
2024-01-17 12:30:00,161.75,161.77,161.73,161.75,13452.0,157.3422,157.3616,157.3227,157.3422,13452.0
2024-01-17 12:35:00,161.75,161.76,161.7,161.75,3274.0,157.3422,157.3519,157.2935,157.3422,3274.0
2024-01-17 12:40:00,161.7,161.74,161.62,161.67,8092.0,157.2935,157.3324,157.2157,157.2643,8092.0
2024-01-17 12:45:00,161.66,161.76,161.65,161.75,4686.0,157.2546,157.3519,157.2449,157.3422,4686.0
2024-01-17 12:50:00,161.74,161.8,161.73,161.79,3255.0,157.3324,157.3908,157.3227,157.3811,3255.0
2024-01-17 12:55:00,161.76,161.81,161.7,161.7,10095.0,157.3519,157.4005,157.2935,157.2935,10095.0
2024-01-17 13:00:00,161.73,161.78,161.67,161.76,14510.0,157.3227,157.3713,157.2643,157.3519,14510.0
2024-01-17 13:05:00,161.76,161.77,161.63,161.64,29860.0,157.3519,157.3616,157.2254,157.2352,29860.0
2024-01-17 13:10:00,161.62,161.66,161.55,161.58,7120.0,157.2157,157.2546,157.1476,157.1768,7120.0
2024-01-17 13:15:00,161.57,161.57,161.49,161.54,16644.0,157.1671,157.1671,157.0892,157.1379,16644.0
2024-01-17 13:20:00,161.55,161.55,161.33,161.37,18909.0,157.1476,157.1476,156.9336,156.9725,18909.0
2024-01-17 13:25:00,161.38,161.45,161.37,161.38,9295.0,156.9822,157.0503,156.9725,156.9822,9295.0
2024-01-17 13:30:00,161.37,161.4,161.31,161.32,26490.0,156.9725,157.0017,156.9141,156.9239,26490.0
2024-01-17 13:35:00,161.33,161.33,161.23,161.25,28653.0,156.9336,156.9336,156.8363,156.8558,28653.0
2024-01-17 13:40:00,161.26,161.3,161.21,161.26,12523.0,156.8655,156.9044,156.8169,156.8655,12523.0
2024-01-17 13:45:00,161.26,161.28,161.16,161.21,15792.0,156.8655,156.885,156.7682,156.8169,15792.0
2024-01-17 13:50:00,161.2,161.4,161.2,161.38,28866.0,156.8071,157.0017,156.8071,156.9822,28866.0
2024-01-17 13:55:00,161.38,161.43,161.32,161.42,35589.0,156.9822,157.0309,156.9239,157.0211,35589.0
2024-01-17 14:00:00,161.42,161.55,161.42,161.48,33745.0,157.0211,157.1476,157.0211,157.0795,33745.0
2024-01-17 14:05:00,161.48,161.48,161.4,161.44,15638.0,157.0795,157.0795,157.0017,157.0406,15638.0
2024-01-17 14:10:00,161.45,161.46,161.39,161.4,28631.0,157.0503,157.0601,156.992,157.0017,28631.0
2024-01-17 14:15:00,161.39,161.5,161.39,161.48,16271.0,156.992,157.099,156.992,157.0795,16271.0
2024-01-17 14:20:00,161.48,161.59,161.44,161.55,16872.0,157.0795,157.1865,157.0406,157.1476,16872.0
2024-01-17 14:25:00,161.55,161.6,161.5,161.53,29233.0,157.1476,157.1962,157.099,157.1282,29233.0
2024-01-17 14:30:00,161.57,161.59,161.52,161.53,28260.0,157.1671,157.1865,157.1184,157.1282,28260.0
2024-01-17 14:35:00,161.53,161.55,161.5,161.5,19940.0,157.1282,157.1476,157.099,157.099,19940.0
2024-01-17 14:40:00,161.52,161.63,161.51,161.62,8312.0,157.1184,157.2254,157.1087,157.2157,8312.0
2024-01-17 14:45:00,161.62,161.63,161.52,161.55,5910.0,157.2157,157.2254,157.1184,157.1476,5910.0
2024-01-17 14:50:00,161.55,161.56,161.52,161.54,14384.0,157.1476,157.1573,157.1184,157.1379,14384.0
2024-01-17 14:55:00,161.55,161.58,161.52,161.54,28974.0,157.1476,157.1768,157.1184,157.1379,28974.0
2024-01-17 15:00:00,161.54,161.55,161.4,161.44,12857.0,157.1379,157.1476,157.0017,157.0406,12857.0
2024-01-17 15:05:00,161.45,161.47,161.39,161.41,48501.0,157.0503,157.0698,156.992,157.0114,48501.0
2024-01-17 15:10:00,161.4,161.43,161.29,161.32,49079.0,157.0017,157.0309,156.8947,156.9239,49079.0
2024-01-17 15:15:00,161.31,161.45,161.31,161.43,13531.0,156.9141,157.0503,156.9141,157.0309,13531.0
2024-01-17 15:20:00,161.44,161.44,161.34,161.36,43629.0,157.0406,157.0406,156.9433,156.9628,43629.0
2024-01-17 15:25:00,161.36,161.43,161.35,161.39,25683.0,156.9628,157.0309,156.9531,156.992,25683.0
2024-01-17 15:30:00,161.39,161.49,161.38,161.47,13857.0,156.992,157.0892,156.9822,157.0698,13857.0
2024-01-17 15:35:00,161.47,161.65,161.47,161.6,17837.0,157.0698,157.2449,157.0698,157.1962,17837.0
2024-01-17 15:40:00,161.62,161.66,161.58,161.61,17301.0,157.2157,157.2546,157.1768,157.206,17301.0
2024-01-17 15:45:00,161.6,161.66,161.59,161.59,14174.0,157.1962,157.2546,157.1865,157.1865,14174.0
2024-01-17 15:50:00,161.6,161.8,161.6,161.79,31176.0,157.1962,157.3908,157.1962,157.3811,31176.0
2024-01-17 15:55:00,161.78,161.88,161.76,161.81,48434.0,157.3713,157.4686,157.3519,157.4005,48434.0
2024-01-18 09:30:00,161.94,161.94,161.73,161.82,28811.0,157.527,157.527,157.3227,157.4102,28811.0
2024-01-18 09:35:00,161.85,161.91,161.58,161.63,25173.0,157.4394,157.4978,157.1768,157.2254,25173.0
2024-01-18 09:40:00,161.65,161.79,161.43,161.49,79135.0,157.2449,157.3811,157.0309,157.0892,79135.0
2024-01-18 09:45:00,161.47,161.57,161.39,161.49,78538.0,157.0698,157.1671,156.992,157.0892,78538.0
2024-01-18 09:50:00,161.5,161.54,161.33,161.4,27299.0,157.099,157.1379,156.9336,157.0017,27299.0
2024-01-18 09:55:00,161.41,161.57,161.4,161.56,28200.0,157.0114,157.1671,157.0017,157.1573,28200.0
2024-01-18 10:00:00,161.56,161.69,161.52,161.64,13938.0,157.1573,157.2838,157.1184,157.2352,13938.0
2024-01-18 10:05:00,161.64,161.77,161.64,161.72,10795.0,157.2352,157.3616,157.2352,157.313,10795.0
2024-01-18 10:10:00,161.71,161.85,161.64,161.84,201564.0,157.3032,157.4394,157.2352,157.4297,201564.0
2024-01-18 10:15:00,161.87,161.87,161.65,161.69,25116.0,157.4589,157.4589,157.2449,157.2838,25116.0
2024-01-18 10:20:00,161.7,161.72,161.57,161.65,11158.0,157.2935,157.313,157.1671,157.2449,11158.0
2024-01-18 10:25:00,161.67,161.75,161.63,161.7,48670.0,157.2643,157.3422,157.2254,157.2935,48670.0
2024-01-18 10:30:00,161.69,161.75,161.62,161.7,26288.0,157.2838,157.3422,157.2157,157.2935,26288.0
2024-01-18 10:35:00,161.7,161.84,161.66,161.71,22285.0,157.2935,157.4297,157.2546,157.3032,22285.0
2024-01-18 10:40:00,161.72,161.75,161.68,161.75,17776.0,157.313,157.3422,157.2741,157.3422,17776.0
2024-01-18 10:45:00,161.73,161.73,161.57,161.63,11082.0,157.3227,157.3227,157.1671,157.2254,11082.0
2024-01-18 10:50:00,161.66,161.68,161.49,161.53,22244.0,157.2546,157.2741,157.0892,157.1282,22244.0
2024-01-18 10:55:00,161.48,161.53,161.35,161.37,21642.0,157.0795,157.1282,156.9531,156.9725,21642.0
2024-01-18 11:00:00,161.37,161.38,161.21,161.21,19892.0,156.9725,156.9822,156.8169,156.8169,19892.0
2024-01-18 11:05:00,161.22,161.32,161.22,161.27,10380.0,156.8266,156.9239,156.8266,156.8752,10380.0
2024-01-18 11:10:00,161.29,161.37,161.29,161.36,7499.0,156.8947,156.9725,156.8947,156.9628,7499.0
2024-01-18 11:15:00,161.37,161.47,161.32,161.37,12595.0,156.9725,157.0698,156.9239,156.9725,12595.0
2024-01-18 11:20:00,161.33,161.4,161.33,161.37,5766.0,156.9336,157.0017,156.9336,156.9725,5766.0
2024-01-18 11:25:00,161.38,161.46,161.38,161.43,11865.0,156.9822,157.0601,156.9822,157.0309,11865.0
2024-01-18 11:30:00,161.45,161.5,161.39,161.5,6812.0,157.0503,157.099,156.992,157.099,6812.0
2024-01-18 11:35:00,161.53,161.55,161.48,161.48,15808.0,157.1282,157.1476,157.0795,157.0795,15808.0
2024-01-18 11:40:00,161.46,161.46,161.37,161.38,20202.0,157.0601,157.0601,156.9725,156.9822,20202.0
2024-01-18 11:45:00,161.37,161.37,161.25,161.26,19550.0,156.9725,156.9725,156.8558,156.8655,19550.0
2024-01-18 11:50:00,161.24,161.43,161.24,161.41,17291.0,156.8461,157.0309,156.8461,157.0114,17291.0
2024-01-18 11:55:00,161.37,161.42,161.32,161.33,12309.0,156.9725,157.0211,156.9239,156.9336,12309.0
2024-01-18 12:00:00,161.33,161.36,161.08,161.11,34123.0,156.9336,156.9628,156.6904,156.7196,34123.0
2024-01-18 12:05:00,161.08,161.19,161.08,161.15,20055.0,156.6904,156.7974,156.6904,156.7585,20055.0
2024-01-18 12:10:00,161.17,161.21,161.07,161.21,17255.0,156.778,156.8169,156.6807,156.8169,17255.0
2024-01-18 12:15:00,161.22,161.28,161.18,161.19,4621.0,156.8266,156.885,156.7877,156.7974,4621.0
2024-01-18 12:20:00,161.19,161.22,161.14,161.18,5677.0,156.7974,156.8266,156.7488,156.7877,5677.0
2024-01-18 12:25:00,161.19,161.24,161.15,161.19,29189.0,156.7974,156.8461,156.7585,156.7974,29189.0
2024-01-18 12:30:00,161.19,161.19,161.11,161.13,15152.0,156.7974,156.7974,156.7196,156.7391,15152.0
2024-01-18 12:35:00,161.12,161.22,161.09,161.22,7074.0,156.7293,156.8266,156.7001,156.8266,7074.0
2024-01-18 12:40:00,161.21,161.24,161.16,161.2,4309.0,156.8169,156.8461,156.7682,156.8071,4309.0
2024-01-18 12:45:00,161.26,161.27,161.23,161.26,13365.0,156.8655,156.8752,156.8363,156.8655,13365.0
2024-01-18 12:50:00,161.25,161.26,161.15,161.18,3074.0,156.8558,156.8655,156.7585,156.7877,3074.0
2024-01-18 12:55:00,161.2,161.2,161.09,161.1,56754.0,156.8071,156.8071,156.7001,156.7099,56754.0
2024-01-18 13:00:00,161.12,161.13,161.04,161.08,11874.0,156.7293,156.7391,156.6515,156.6904,11874.0
2024-01-18 13:05:00,161.08,161.12,160.98,161.11,38352.0,156.6904,156.7293,156.5931,156.7196,38352.0
2024-01-18 13:10:00,161.11,161.15,161.05,161.14,12158.0,156.7196,156.7585,156.6612,156.7488,12158.0
2024-01-18 13:15:00,161.13,161.2,161.11,161.16,46863.0,156.7391,156.8071,156.7196,156.7682,46863.0
2024-01-18 13:20:00,161.14,161.24,161.1,161.19,73885.0,156.7488,156.8461,156.7099,156.7974,73885.0
2024-01-18 13:25:00,161.18,161.26,161.13,161.19,39500.0,156.7877,156.8655,156.7391,156.7974,39500.0
2024-01-18 13:30:00,161.17,161.3,161.17,161.29,23873.0,156.778,156.9044,156.778,156.8947,23873.0
2024-01-18 13:35:00,161.3,161.42,161.28,161.42,33639.0,156.9044,157.0211,156.885,157.0211,33639.0
2024-01-18 13:40:00,161.43,161.49,161.38,161.44,26812.0,157.0309,157.0892,156.9822,157.0406,26812.0
2024-01-18 13:45:00,161.46,161.48,161.41,161.46,13859.0,157.0601,157.0795,157.0114,157.0601,13859.0
2024-01-18 13:50:00,161.48,161.57,161.48,161.54,12633.0,157.0795,157.1671,157.0795,157.1379,12633.0
2024-01-18 13:55:00,161.54,161.55,161.49,161.49,26633.0,157.1379,157.1476,157.0892,157.0892,26633.0
2024-01-18 14:00:00,161.49,161.62,161.49,161.6,26444.0,157.0892,157.2157,157.0892,157.1962,26444.0
2024-01-18 14:05:00,161.59,161.65,161.59,161.61,69597.0,157.1865,157.2449,157.1865,157.206,69597.0
2024-01-18 14:10:00,161.61,161.68,161.61,161.66,25103.0,157.206,157.2741,157.206,157.2546,25103.0
2024-01-18 14:15:00,161.65,161.74,161.62,161.69,38082.0,157.2449,157.3324,157.2157,157.2838,38082.0
2024-01-18 14:20:00,161.69,161.93,161.65,161.89,43633.0,157.2838,157.5173,157.2449,157.4783,43633.0
2024-01-18 14:25:00,161.89,161.95,161.87,161.94,16066.0,157.4783,157.5367,157.4589,157.527,16066.0
2024-01-18 14:30:00,161.94,162.03,161.94,161.97,17498.0,157.527,157.6145,157.527,157.5562,17498.0
2024-01-18 14:35:00,161.97,162.05,161.97,161.98,25852.0,157.5562,157.634,157.5562,157.5659,25852.0
2024-01-18 14:40:00,161.98,162.0,161.84,161.88,34924.0,157.5659,157.5853,157.4297,157.4686,34924.0
2024-01-18 14:45:00,161.86,161.88,161.72,161.83,28093.0,157.4492,157.4686,157.313,157.42,28093.0
2024-01-18 14:50:00,161.84,162.01,161.84,161.95,13187.0,157.4297,157.5951,157.4297,157.5367,13187.0
2024-01-18 14:55:00,161.95,162.02,161.93,161.99,14959.0,157.5367,157.6048,157.5173,157.5756,14959.0
2024-01-18 15:00:00,162.02,162.07,161.95,162.04,26264.0,157.6048,157.6534,157.5367,157.6243,26264.0
2024-01-18 15:05:00,162.03,162.18,162.0,162.17,16715.0,157.6145,157.7604,157.5853,157.7507,16715.0
2024-01-18 15:10:00,162.17,162.2,162.11,162.13,17775.0,157.7507,157.7799,157.6923,157.7118,17775.0
2024-01-18 15:15:00,162.12,162.23,162.12,162.15,10432.0,157.7021,157.8091,157.7021,157.7313,10432.0
2024-01-18 15:20:00,162.14,162.28,162.14,162.24,16308.0,157.7215,157.8577,157.7215,157.8188,16308.0
2024-01-18 15:25:00,162.25,162.34,162.24,162.31,20905.0,157.8285,157.9161,157.8188,157.8869,20905.0
2024-01-18 15:30:00,162.35,162.36,162.27,162.32,17950.0,157.9258,157.9355,157.848,157.8966,17950.0
2024-01-18 15:35:00,162.31,162.33,162.22,162.22,35292.0,157.8869,157.9064,157.7993,157.7993,35292.0
2024-01-18 15:40:00,162.21,162.34,162.19,162.31,22843.0,157.7896,157.9161,157.7702,157.8869,22843.0
2024-01-18 15:45:00,162.31,162.37,162.29,162.34,48346.0,157.8869,157.9453,157.8674,157.9161,48346.0
2024-01-18 15:50:00,162.33,162.52,162.32,162.39,82082.0,157.9064,158.0912,157.8966,157.9647,82082.0
2024-01-18 15:55:00,162.38,162.47,162.3,162.35,228516.0,157.955,158.0425,157.8772,157.9258,228516.0
2024-01-19 09:30:00,162.89,162.89,162.23,162.25,135751.0,158.4511,158.4511,157.8091,157.8285,135751.0
2024-01-19 09:35:00,162.22,162.36,162.02,162.02,28413.0,157.7993,157.9355,157.6048,157.6048,28413.0
2024-01-19 09:40:00,162.06,162.16,161.89,161.99,22920.0,157.6437,157.741,157.4783,157.5756,22920.0
2024-01-19 09:45:00,161.97,162.23,161.88,162.23,30621.0,157.5562,157.8091,157.4686,157.8091,30621.0
2024-01-19 09:50:00,162.24,162.4,162.16,162.38,15975.0,157.8188,157.9744,157.741,157.955,15975.0
2024-01-19 09:55:00,162.36,162.49,162.34,162.49,13375.0,157.9355,158.062,157.9161,158.062,13375.0
2024-01-19 10:00:00,162.56,162.66,162.37,162.5,47507.0,158.1301,158.2274,157.9453,158.0717,47507.0
2024-01-19 10:05:00,162.48,162.48,162.2,162.32,27809.0,158.0523,158.0523,157.7799,157.8966,27809.0
2024-01-19 10:10:00,162.35,162.41,162.25,162.3,17272.0,157.9258,157.9842,157.8285,157.8772,17272.0
2024-01-19 10:15:00,162.3,162.48,162.29,162.45,11373.0,157.8772,158.0523,157.8674,158.0231,11373.0
2024-01-19 10:20:00,162.5,162.53,162.34,162.43,12682.0,158.0717,158.1009,157.9161,158.0036,12682.0
2024-01-19 10:25:00,162.43,162.44,162.33,162.43,258885.0,158.0036,158.0134,157.9064,158.0036,258885.0
2024-01-19 10:30:00,162.43,162.44,162.25,162.31,22088.0,158.0036,158.0134,157.8285,157.8869,22088.0
2024-01-19 10:35:00,162.37,162.46,162.35,162.38,13031.0,157.9453,158.0328,157.9258,157.955,13031.0
2024-01-19 10:40:00,162.4,162.49,162.37,162.49,9824.0,157.9744,158.062,157.9453,158.062,9824.0
2024-01-19 10:45:00,162.48,162.55,162.42,162.42,6443.0,158.0523,158.1204,157.9939,157.9939,6443.0
2024-01-19 10:50:00,162.4,162.53,162.36,162.5,9221.0,157.9744,158.1009,157.9355,158.0717,9221.0
2024-01-19 10:55:00,162.53,162.59,162.47,162.56,40580.0,158.1009,158.1593,158.0425,158.1301,40580.0
2024-01-19 11:00:00,162.56,162.65,162.47,162.58,26018.0,158.1301,158.2176,158.0425,158.1495,26018.0
2024-01-19 11:05:00,162.56,162.7,162.53,162.68,16793.0,158.1301,158.2663,158.1009,158.2468,16793.0
2024-01-19 11:10:00,162.7,162.9,162.69,162.7,34576.0,158.2663,158.4608,158.2565,158.2663,34576.0
2024-01-19 11:15:00,162.69,162.77,162.68,162.69,6052.0,158.2565,158.3344,158.2468,158.2565,6052.0
2024-01-19 11:20:00,162.69,162.73,162.67,162.73,11148.0,158.2565,158.2955,158.2371,158.2955,11148.0
2024-01-19 11:25:00,162.75,162.76,162.65,162.68,14816.0,158.3149,158.3246,158.2176,158.2468,14816.0
2024-01-19 11:30:00,162.65,162.7,162.59,162.59,96903.0,158.2176,158.2663,158.1593,158.1593,96903.0
2024-01-19 11:35:00,162.59,162.59,162.52,162.57,38619.0,158.1593,158.1593,158.0912,158.1398,38619.0
2024-01-19 11:40:00,162.56,162.58,162.47,162.52,29533.0,158.1301,158.1495,158.0425,158.0912,29533.0
2024-01-19 11:45:00,162.52,162.53,162.45,162.47,7042.0,158.0912,158.1009,158.0231,158.0425,7042.0
2024-01-19 11:50:00,162.46,162.58,162.46,162.56,30124.0,158.0328,158.1495,158.0328,158.1301,30124.0
2024-01-19 11:55:00,162.54,162.64,162.51,162.62,35003.0,158.1106,158.2079,158.0814,158.1884,35003.0
2024-01-19 12:00:00,162.63,162.65,162.55,162.55,9089.0,158.1982,158.2176,158.1204,158.1204,9089.0
2024-01-19 12:05:00,162.57,162.6,162.55,162.56,92281.0,158.1398,158.169,158.1204,158.1301,92281.0
2024-01-19 12:10:00,162.57,162.61,162.49,162.58,20317.0,158.1398,158.1787,158.062,158.1495,20317.0
2024-01-19 12:15:00,162.59,162.69,162.58,162.65,17863.0,158.1593,158.2565,158.1495,158.2176,17863.0
2024-01-19 12:20:00,162.63,162.73,162.63,162.73,7094.0,158.1982,158.2955,158.1982,158.2955,7094.0
2024-01-19 12:25:00,162.71,162.83,162.71,162.81,13984.0,158.276,158.3927,158.276,158.3733,13984.0
2024-01-19 12:30:00,162.82,163.02,162.82,162.97,106692.0,158.383,158.5775,158.383,158.5289,106692.0
2024-01-19 12:35:00,162.97,163.03,162.86,162.86,13658.0,158.5289,158.5873,158.4219,158.4219,13658.0
2024-01-19 12:40:00,162.87,162.91,162.75,162.91,32305.0,158.4316,158.4705,158.3149,158.4705,32305.0
2024-01-19 12:45:00,162.93,162.93,162.84,162.9,6798.0,158.49,158.49,158.4025,158.4608,6798.0
2024-01-19 12:50:00,162.92,162.99,162.92,162.99,44700.0,158.4803,158.5484,158.4803,158.5484,44700.0
2024-01-19 12:55:00,163.0,163.11,163.0,163.1,19183.0,158.5581,158.6651,158.5581,158.6554,19183.0
2024-01-19 13:00:00,163.1,163.1,162.98,162.98,2985.0,158.6554,158.6554,158.5386,158.5386,2985.0
2024-01-19 13:05:00,163.02,163.14,163.01,163.08,3390.0,158.5775,158.6943,158.5678,158.6359,3390.0
2024-01-19 13:10:00,163.09,163.21,163.09,163.2,7319.0,158.6456,158.7624,158.6456,158.7526,7319.0
2024-01-19 13:15:00,163.22,163.35,163.21,163.21,10741.0,158.7721,158.8986,158.7624,158.7624,10741.0
2024-01-19 13:20:00,163.24,163.4,163.24,163.38,5334.0,158.7916,158.9472,158.7916,158.9277,5334.0
2024-01-19 13:25:00,163.34,163.44,163.32,163.44,5314.0,158.8888,158.9861,158.8694,158.9861,5314.0
2024-01-19 13:30:00,163.46,163.48,163.43,163.43,7606.0,159.0056,159.025,158.9764,158.9764,7606.0
2024-01-19 13:35:00,163.43,163.52,163.4,163.48,18830.0,158.9764,159.0639,158.9472,159.025,18830.0
2024-01-19 13:40:00,163.48,163.53,163.45,163.53,4020.0,159.025,159.0736,158.9958,159.0736,4020.0
2024-01-19 13:45:00,163.54,163.55,163.45,163.51,4661.0,159.0834,159.0931,158.9958,159.0542,4661.0
2024-01-19 13:50:00,163.52,163.52,163.45,163.49,7888.0,159.0639,159.0639,158.9958,159.0347,7888.0
2024-01-19 13:55:00,163.49,163.62,163.49,163.61,7367.0,159.0347,159.1612,159.0347,159.1515,7367.0
2024-01-19 14:00:00,163.63,163.67,163.59,163.67,13598.0,159.1709,159.2098,159.132,159.2098,13598.0
2024-01-19 14:05:00,163.66,163.67,163.61,163.66,11839.0,159.2001,159.2098,159.1515,159.2001,11839.0
2024-01-19 14:10:00,163.67,163.82,163.67,163.81,25668.0,159.2098,159.3557,159.2098,159.346,25668.0
2024-01-19 14:15:00,163.82,163.84,163.71,163.72,6606.0,159.3557,159.3752,159.2487,159.2585,6606.0
2024-01-19 14:20:00,163.73,163.85,163.71,163.85,11044.0,159.2682,159.3849,159.2487,159.3849,11044.0
2024-01-19 14:25:00,163.86,164.07,163.8,163.85,50873.0,159.3947,159.5989,159.3363,159.3849,50873.0
2024-01-19 14:30:00,163.86,163.9,163.7,163.74,55145.0,159.3947,159.4336,159.239,159.2779,55145.0
2024-01-19 14:35:00,163.75,163.81,163.63,163.8,32545.0,159.2877,159.346,159.1709,159.3363,32545.0
2024-01-19 14:40:00,163.8,163.85,163.68,163.76,26020.0,159.3363,159.3849,159.2196,159.2974,26020.0
2024-01-19 14:45:00,163.77,163.82,163.67,163.81,23667.0,159.3071,159.3557,159.2098,159.346,23667.0
2024-01-19 14:50:00,163.81,163.82,163.7,163.72,12221.0,159.346,159.3557,159.239,159.2585,12221.0
2024-01-19 14:55:00,163.76,163.83,163.75,163.82,9949.0,159.2974,159.3655,159.2877,159.3557,9949.0
2024-01-19 15:00:00,163.8,163.93,163.77,163.86,36990.0,159.3363,159.4627,159.3071,159.3947,36990.0
2024-01-19 15:05:00,163.89,163.89,163.8,163.8,44032.0,159.4238,159.4238,159.3363,159.3363,44032.0
2024-01-19 15:10:00,163.81,163.86,163.76,163.82,22735.0,159.346,159.3947,159.2974,159.3557,22735.0
2024-01-19 15:15:00,163.81,163.87,163.78,163.82,11480.0,159.346,159.4044,159.3168,159.3557,11480.0
2024-01-19 15:20:00,163.83,163.84,163.68,163.71,13855.0,159.3655,159.3752,159.2196,159.2487,13855.0
2024-01-19 15:25:00,163.71,163.81,163.69,163.77,8568.0,159.2487,159.346,159.2293,159.3071,8568.0
2024-01-19 15:30:00,163.78,163.8,163.71,163.8,27985.0,159.3168,159.3363,159.2487,159.3363,27985.0
2024-01-19 15:35:00,163.82,163.84,163.74,163.76,45765.0,159.3557,159.3752,159.2779,159.2974,45765.0
2024-01-19 15:40:00,163.75,163.78,163.68,163.68,49890.0,159.2877,159.3168,159.2196,159.2196,49890.0
2024-01-19 15:45:00,163.68,163.76,163.65,163.73,60985.0,159.2196,159.2974,159.1904,159.2682,60985.0
2024-01-19 15:50:00,163.73,163.79,163.68,163.78,31402.0,159.2682,159.3266,159.2196,159.3168,31402.0
2024-01-19 15:55:00,163.78,163.82,163.7,163.8,59807.0,159.3168,159.3557,159.239,159.3363,59807.0
2024-01-22 09:30:00,164.1,164.48,164.05,164.45,74640.0,159.6281,159.9978,159.5795,159.9686,74640.0
2024-01-22 09:35:00,164.4,164.56,164.35,164.56,32902.0,159.9199,160.0756,159.8713,160.0756,32902.0
2024-01-22 09:40:00,164.56,164.71,164.56,164.71,15964.0,160.0756,160.2215,160.0756,160.2215,15964.0
2024-01-22 09:45:00,164.69,164.73,164.62,164.7,51642.0,160.202,160.2409,160.1339,160.2118,51642.0
2024-01-22 09:50:00,164.68,164.86,164.64,164.84,37889.0,160.1923,160.3674,160.1534,160.348,37889.0
2024-01-22 09:55:00,164.84,164.88,164.67,164.72,62622.0,160.348,160.3869,160.1826,160.2312,62622.0
2024-01-22 10:00:00,164.72,164.84,164.61,164.67,54300.0,160.2312,160.348,160.1242,160.1826,54300.0
2024-01-22 10:05:00,164.68,164.77,164.64,164.71,43191.0,160.1923,160.2799,160.1534,160.2215,43191.0
2024-01-22 10:10:00,164.72,164.77,164.67,164.75,36254.0,160.2312,160.2799,160.1826,160.2604,36254.0
2024-01-22 10:15:00,164.76,164.88,164.74,164.74,19850.0,160.2701,160.3869,160.2507,160.2507,19850.0
2024-01-22 10:20:00,164.75,164.85,164.75,164.85,38664.0,160.2604,160.3577,160.2604,160.3577,38664.0
2024-01-22 10:25:00,164.87,164.96,164.82,164.87,95941.0,160.3771,160.4647,160.3285,160.3771,95941.0
2024-01-22 10:30:00,164.89,164.91,164.63,164.7,72200.0,160.3966,160.416,160.1437,160.2118,72200.0
2024-01-22 10:35:00,164.69,164.69,164.6,164.67,44281.0,160.202,160.202,160.1145,160.1826,44281.0
2024-01-22 10:40:00,164.67,164.69,164.58,164.59,27502.0,160.1826,160.202,160.095,160.1048,27502.0
2024-01-22 10:45:00,164.59,164.61,164.4,164.44,547176.0,160.1048,160.1242,159.9199,159.9589,547176.0
2024-01-22 10:50:00,164.46,164.6,164.44,164.51,24717.0,159.9783,160.1145,159.9589,160.0269,24717.0
2024-01-22 10:55:00,164.54,164.56,164.45,164.52,21211.0,160.0561,160.0756,159.9686,160.0367,21211.0
2024-01-22 11:00:00,164.53,164.54,164.24,164.29,31687.0,160.0464,160.0561,159.7643,159.8129,31687.0
2024-01-22 11:05:00,164.32,164.41,164.31,164.35,26633.0,159.8421,159.9297,159.8324,159.8713,26633.0
2024-01-22 11:10:00,164.31,164.36,164.28,164.34,21838.0,159.8324,159.881,159.8032,159.8616,21838.0
2024-01-22 11:15:00,164.34,164.43,164.33,164.42,9551.0,159.8616,159.9491,159.8518,159.9394,9551.0
2024-01-22 11:20:00,164.43,164.43,164.29,164.29,12552.0,159.9491,159.9491,159.8129,159.8129,12552.0
2024-01-22 11:25:00,164.29,164.42,164.29,164.39,13040.0,159.8129,159.9394,159.8129,159.9102,13040.0
2024-01-22 11:30:00,164.4,164.42,164.33,164.37,26201.0,159.9199,159.9394,159.8518,159.8908,26201.0
2024-01-22 11:35:00,164.33,164.36,164.31,164.33,16278.0,159.8518,159.881,159.8324,159.8518,16278.0
2024-01-22 11:40:00,164.29,164.3,164.16,164.17,33690.0,159.8129,159.8227,159.6865,159.6962,33690.0
2024-01-22 11:45:00,164.2,164.28,164.19,164.2,10170.0,159.7254,159.8032,159.7157,159.7254,10170.0
2024-01-22 11:50:00,164.2,164.29,164.16,164.29,35415.0,159.7254,159.8129,159.6865,159.8129,35415.0
2024-01-22 11:55:00,164.29,164.38,164.26,164.34,16504.0,159.8129,159.9005,159.7838,159.8616,16504.0
2024-01-22 12:00:00,164.35,164.39,164.35,164.36,10568.0,159.8713,159.9102,159.8713,159.881,10568.0
2024-01-22 12:05:00,164.36,164.36,164.23,164.27,33739.0,159.881,159.881,159.7546,159.7935,33739.0
2024-01-22 12:10:00,164.27,164.3,164.22,164.29,159416.0,159.7935,159.8227,159.7448,159.8129,159416.0
2024-01-22 12:15:00,164.3,164.36,164.23,164.33,72862.0,159.8227,159.881,159.7546,159.8518,72862.0
2024-01-22 12:20:00,164.35,164.41,164.33,164.39,11107.0,159.8713,159.9297,159.8518,159.9102,11107.0
2024-01-22 12:25:00,164.4,164.41,164.38,164.39,15032.0,159.9199,159.9297,159.9005,159.9102,15032.0
2024-01-22 12:30:00,164.39,164.41,164.32,164.33,10167.0,159.9102,159.9297,159.8421,159.8518,10167.0
2024-01-22 12:35:00,164.29,164.35,164.25,164.35,11476.0,159.8129,159.8713,159.774,159.8713,11476.0
2024-01-22 12:40:00,164.35,164.36,164.29,164.29,2895.0,159.8713,159.881,159.8129,159.8129,2895.0
2024-01-22 12:45:00,164.31,164.32,164.26,164.27,18823.0,159.8324,159.8421,159.7838,159.7935,18823.0
2024-01-22 12:50:00,164.27,164.32,164.23,164.26,9300.0,159.7935,159.8421,159.7546,159.7838,9300.0
2024-01-22 12:55:00,164.26,164.29,164.21,164.27,13672.0,159.7838,159.8129,159.7351,159.7935,13672.0
2024-01-22 13:00:00,164.28,164.28,164.19,164.27,18178.0,159.8032,159.8032,159.7157,159.7935,18178.0
2024-01-22 13:05:00,164.24,164.3,164.23,164.24,8002.0,159.7643,159.8227,159.7546,159.7643,8002.0
2024-01-22 13:10:00,164.25,164.36,164.25,164.35,7215.0,159.774,159.881,159.774,159.8713,7215.0
2024-01-22 13:15:00,164.34,164.35,164.24,164.24,9860.0,159.8616,159.8713,159.7643,159.7643,9860.0
2024-01-22 13:20:00,164.24,164.31,164.21,164.22,15560.0,159.7643,159.8324,159.7351,159.7448,15560.0
2024-01-22 13:25:00,164.21,164.23,164.02,164.06,31911.0,159.7351,159.7546,159.5503,159.5892,31911.0
2024-01-22 13:30:00,164.06,164.11,164.05,164.09,51018.0,159.5892,159.6378,159.5795,159.6184,51018.0
2024-01-22 13:35:00,164.1,164.2,164.08,164.17,5481.0,159.6281,159.7254,159.6087,159.6962,5481.0
2024-01-22 13:40:00,164.16,164.18,164.13,164.14,7860.0,159.6865,159.7059,159.6573,159.667,7860.0
2024-01-22 13:45:00,164.15,164.27,164.14,164.24,17793.0,159.6768,159.7935,159.667,159.7643,17793.0
2024-01-22 13:50:00,164.24,164.33,164.22,164.3,5694.0,159.7643,159.8518,159.7448,159.8227,5694.0
2024-01-22 13:55:00,164.33,164.34,164.27,164.27,5854.0,159.8518,159.8616,159.7935,159.7935,5854.0
2024-01-22 14:00:00,164.29,164.32,164.27,164.3,9230.0,159.8129,159.8421,159.7935,159.8227,9230.0
2024-01-22 14:05:00,164.29,164.33,164.28,164.29,10480.0,159.8129,159.8518,159.8032,159.8129,10480.0
2024-01-22 14:10:00,164.29,164.29,164.2,164.21,24578.0,159.8129,159.8129,159.7254,159.7351,24578.0
2024-01-22 14:15:00,164.2,164.23,164.09,164.12,22113.0,159.7254,159.7546,159.6184,159.6476,22113.0
2024-01-22 14:20:00,164.1,164.15,164.04,164.15,15799.0,159.6281,159.6768,159.5698,159.6768,15799.0
2024-01-22 14:25:00,164.16,164.23,164.14,164.23,17605.0,159.6865,159.7546,159.667,159.7546,17605.0
2024-01-22 14:30:00,164.23,164.27,164.14,164.16,32147.0,159.7546,159.7935,159.667,159.6865,32147.0
2024-01-22 14:35:00,164.16,164.24,164.15,164.22,42740.0,159.6865,159.7643,159.6768,159.7448,42740.0
2024-01-22 14:40:00,164.22,164.24,164.18,164.2,19425.0,159.7448,159.7643,159.7059,159.7254,19425.0
2024-01-22 14:45:00,164.19,164.25,164.18,164.24,12147.0,159.7157,159.774,159.7059,159.7643,12147.0
2024-01-22 14:50:00,164.24,164.27,164.22,164.25,14359.0,159.7643,159.7935,159.7448,159.774,14359.0
2024-01-22 14:55:00,164.24,164.27,164.22,164.25,24156.0,159.7643,159.7935,159.7448,159.774,24156.0
2024-01-22 15:00:00,164.26,164.27,164.18,164.22,100805.0,159.7838,159.7935,159.7059,159.7448,100805.0
2024-01-22 15:05:00,164.21,164.29,164.14,164.29,43920.0,159.7351,159.8129,159.667,159.8129,43920.0
2024-01-22 15:10:00,164.28,164.33,164.27,164.31,33119.0,159.8032,159.8518,159.7935,159.8324,33119.0
2024-01-22 15:15:00,164.32,164.37,164.3,164.37,56672.0,159.8421,159.8908,159.8227,159.8908,56672.0
2024-01-22 15:20:00,164.36,164.39,164.33,164.37,22754.0,159.881,159.9102,159.8518,159.8908,22754.0
2024-01-22 15:25:00,164.37,164.52,164.37,164.49,38337.0,159.8908,160.0367,159.8908,160.0075,38337.0
2024-01-22 15:30:00,164.49,164.55,164.49,164.52,28388.0,160.0075,160.0659,160.0075,160.0367,28388.0
2024-01-22 15:35:00,164.52,164.55,164.45,164.47,25510.0,160.0367,160.0659,159.9686,159.988,25510.0
2024-01-22 15:40:00,164.47,164.51,164.39,164.42,26105.0,159.988,160.0269,159.9102,159.9394,26105.0
2024-01-22 15:45:00,164.42,164.43,164.34,164.35,85771.0,159.9394,159.9491,159.8616,159.8713,85771.0
2024-01-22 15:50:00,164.35,164.46,164.34,164.36,232567.0,159.8713,159.9783,159.8616,159.881,232567.0
2024-01-22 15:55:00,164.35,164.47,164.35,164.36,95586.0,159.8713,159.988,159.8713,159.881,95586.0
2024-01-23 09:30:00,164.49,164.96,164.49,164.83,31141.0,160.0075,160.4647,160.0075,160.3382,31141.0
2024-01-23 09:35:00,164.84,164.89,164.69,164.89,26987.0,160.348,160.3966,160.202,160.3966,26987.0
2024-01-23 09:40:00,164.78,164.82,164.63,164.73,15461.0,160.2896,160.3285,160.1437,160.2409,15461.0
2024-01-23 09:45:00,164.75,164.79,164.64,164.64,7096.0,160.2604,160.2993,160.1534,160.1534,7096.0
2024-01-23 09:50:00,164.64,164.66,164.57,164.58,14995.0,160.1534,160.1729,160.0853,160.095,14995.0
2024-01-23 09:55:00,164.58,164.68,164.56,164.64,15307.0,160.095,160.1923,160.0756,160.1534,15307.0
2024-01-23 10:00:00,164.65,164.73,164.63,164.64,7717.0,160.1631,160.2409,160.1437,160.1534,7717.0
2024-01-23 10:05:00,164.66,164.72,164.64,164.65,8102.0,160.1729,160.2312,160.1534,160.1631,8102.0
2024-01-23 10:10:00,164.67,164.79,164.67,164.73,22431.0,160.1826,160.2993,160.1826,160.2409,22431.0
2024-01-23 10:15:00,164.75,164.86,164.75,164.82,13821.0,160.2604,160.3674,160.2604,160.3285,13821.0
2024-01-23 10:20:00,164.84,164.88,164.66,164.68,30545.0,160.348,160.3869,160.1729,160.1923,30545.0
2024-01-23 10:25:00,164.71,164.74,164.65,164.65,8317.0,160.2215,160.2507,160.1631,160.1631,8317.0
2024-01-23 10:30:00,164.64,164.64,164.44,164.45,24972.0,160.1534,160.1534,159.9589,159.9686,24972.0
2024-01-23 10:35:00,164.44,164.44,164.39,164.4,21317.0,159.9589,159.9589,159.9102,159.9199,21317.0
2024-01-23 10:40:00,164.4,164.4,164.22,164.22,14520.0,159.9199,159.9199,159.7448,159.7448,14520.0
2024-01-23 10:45:00,164.22,164.27,164.15,164.27,5198.0,159.7448,159.7935,159.6768,159.7935,5198.0
2024-01-23 10:50:00,164.25,164.25,164.14,164.18,8426.0,159.774,159.774,159.667,159.7059,8426.0
2024-01-23 10:55:00,164.16,164.28,164.16,164.23,8979.0,159.6865,159.8032,159.6865,159.7546,8979.0
2024-01-23 11:00:00,164.26,164.33,164.26,164.29,13235.0,159.7838,159.8518,159.7838,159.8129,13235.0
2024-01-23 11:05:00,164.28,164.32,164.28,164.32,19050.0,159.8032,159.8421,159.8032,159.8421,19050.0
2024-01-23 11:10:00,164.34,164.4,164.3,164.3,4217.0,159.8616,159.9199,159.8227,159.8227,4217.0
2024-01-23 11:15:00,164.33,164.34,164.23,164.27,29937.0,159.8518,159.8616,159.7546,159.7935,29937.0
2024-01-23 11:20:00,164.24,164.29,164.22,164.26,8094.0,159.7643,159.8129,159.7448,159.7838,8094.0
2024-01-23 11:25:00,164.27,164.27,164.19,164.26,12467.0,159.7935,159.7935,159.7157,159.7838,12467.0
2024-01-23 11:30:00,164.26,164.3,164.2,164.22,16848.0,159.7838,159.8227,159.7254,159.7448,16848.0
2024-01-23 11:35:00,164.22,164.3,164.22,164.28,14364.0,159.7448,159.8227,159.7448,159.8032,14364.0
2024-01-23 11:40:00,164.29,164.34,164.27,164.33,4726.0,159.8129,159.8616,159.7935,159.8518,4726.0
2024-01-23 11:45:00,164.33,164.36,164.26,164.26,29043.0,159.8518,159.881,159.7838,159.7838,29043.0
2024-01-23 11:50:00,164.26,164.33,164.25,164.32,43365.0,159.7838,159.8518,159.774,159.8421,43365.0
2024-01-23 11:55:00,164.32,164.39,164.29,164.39,4865.0,159.8421,159.9102,159.8129,159.9102,4865.0
2024-01-23 12:00:00,164.4,164.4,164.36,164.37,4117.0,159.9199,159.9199,159.881,159.8908,4117.0
2024-01-23 12:05:00,164.38,164.41,164.33,164.38,5535.0,159.9005,159.9297,159.8518,159.9005,5535.0
2024-01-23 12:10:00,164.38,164.42,164.33,164.34,4881.0,159.9005,159.9394,159.8518,159.8616,4881.0
2024-01-23 12:15:00,164.35,164.37,164.32,164.37,6225.0,159.8713,159.8908,159.8421,159.8908,6225.0
2024-01-23 12:20:00,164.37,164.37,164.28,164.3,8956.0,159.8908,159.8908,159.8032,159.8227,8956.0
2024-01-23 12:25:00,164.29,164.35,164.29,164.33,7554.0,159.8129,159.8713,159.8129,159.8518,7554.0
2024-01-23 12:30:00,164.31,164.36,164.31,164.36,1968.0,159.8324,159.881,159.8324,159.881,1968.0
2024-01-23 12:35:00,164.31,164.33,164.28,164.29,13200.0,159.8324,159.8518,159.8032,159.8129,13200.0
2024-01-23 12:40:00,164.3,164.35,164.28,164.33,5732.0,159.8227,159.8713,159.8032,159.8518,5732.0
2024-01-23 12:45:00,164.36,164.38,164.34,164.34,4255.0,159.881,159.9005,159.8616,159.8616,4255.0
2024-01-23 12:50:00,164.31,164.39,164.31,164.39,9478.0,159.8324,159.9102,159.8324,159.9102,9478.0
2024-01-23 12:55:00,164.39,164.42,164.38,164.42,2619.0,159.9102,159.9394,159.9005,159.9394,2619.0
2024-01-23 13:00:00,164.41,164.41,164.35,164.36,4935.0,159.9297,159.9297,159.8713,159.881,4935.0
2024-01-23 13:05:00,164.36,164.37,164.31,164.37,3283.0,159.881,159.8908,159.8324,159.8908,3283.0
2024-01-23 13:10:00,164.37,164.41,164.36,164.38,5581.0,159.8908,159.9297,159.881,159.9005,5581.0
2024-01-23 13:15:00,164.38,164.44,164.38,164.39,5714.0,159.9005,159.9589,159.9005,159.9102,5714.0
2024-01-23 13:20:00,164.39,164.42,164.35,164.36,6196.0,159.9102,159.9394,159.8713,159.881,6196.0
2024-01-23 13:25:00,164.36,164.41,164.36,164.38,7601.0,159.881,159.9297,159.881,159.9005,7601.0
2024-01-23 13:30:00,164.39,164.4,164.33,164.35,8265.0,159.9102,159.9199,159.8518,159.8713,8265.0
2024-01-23 13:35:00,164.36,164.39,164.36,164.39,4690.0,159.881,159.9102,159.881,159.9102,4690.0
2024-01-23 13:40:00,164.39,164.42,164.36,164.42,4084.0,159.9102,159.9394,159.881,159.9394,4084.0
2024-01-23 13:45:00,164.42,164.49,164.41,164.47,8157.0,159.9394,160.0075,159.9297,159.988,8157.0
2024-01-23 13:50:00,164.47,164.52,164.46,164.5,8039.0,159.988,160.0367,159.9783,160.0172,8039.0
2024-01-23 13:55:00,164.53,164.53,164.46,164.51,12354.0,160.0464,160.0464,159.9783,160.0269,12354.0
2024-01-23 14:00:00,164.52,164.53,164.48,164.5,8192.0,160.0367,160.0464,159.9978,160.0172,8192.0
2024-01-23 14:05:00,164.49,164.51,164.48,164.51,6118.0,160.0075,160.0269,159.9978,160.0269,6118.0
2024-01-23 14:10:00,164.49,164.55,164.49,164.53,5335.0,160.0075,160.0659,160.0075,160.0464,5335.0
2024-01-23 14:15:00,164.53,164.53,164.49,164.51,8305.0,160.0464,160.0464,160.0075,160.0269,8305.0
2024-01-23 14:20:00,164.51,164.53,164.48,164.51,6091.0,160.0269,160.0464,159.9978,160.0269,6091.0
2024-01-23 14:25:00,164.51,164.52,164.44,164.51,10200.0,160.0269,160.0367,159.9589,160.0269,10200.0
2024-01-23 14:30:00,164.5,164.52,164.46,164.47,5860.0,160.0172,160.0367,159.9783,159.988,5860.0
2024-01-23 14:35:00,164.49,164.56,164.48,164.55,26038.0,160.0075,160.0756,159.9978,160.0659,26038.0
2024-01-23 14:40:00,164.56,164.6,164.56,164.59,3794.0,160.0756,160.1145,160.0756,160.1048,3794.0
2024-01-23 14:45:00,164.59,164.71,164.59,164.67,13790.0,160.1048,160.2215,160.1048,160.1826,13790.0
2024-01-23 14:50:00,164.66,164.7,164.63,164.69,20151.0,160.1729,160.2118,160.1437,160.202,20151.0
2024-01-23 14:55:00,164.7,164.78,164.7,164.73,13587.0,160.2118,160.2896,160.2118,160.2409,13587.0
2024-01-23 15:00:00,164.74,164.75,164.66,164.7,16643.0,160.2507,160.2604,160.1729,160.2118,16643.0
2024-01-23 15:05:00,164.68,164.78,164.68,164.76,5546.0,160.1923,160.2896,160.1923,160.2701,5546.0
2024-01-23 15:10:00,164.77,164.89,164.75,164.86,24081.0,160.2799,160.3966,160.2604,160.3674,24081.0
2024-01-23 15:15:00,164.86,164.89,164.8,164.89,16924.0,160.3674,160.3966,160.309,160.3966,16924.0
2024-01-23 15:20:00,164.9,164.91,164.82,164.82,19490.0,160.4063,160.416,160.3285,160.3285,19490.0
2024-01-23 15:25:00,164.81,164.82,164.74,164.79,4991.0,160.3188,160.3285,160.2507,160.2993,4991.0
2024-01-23 15:30:00,164.78,164.79,164.69,164.7,34437.0,160.2896,160.2993,160.202,160.2118,34437.0
2024-01-23 15:35:00,164.67,164.68,164.64,164.65,14185.0,160.1826,160.1923,160.1534,160.1631,14185.0
2024-01-23 15:40:00,164.65,164.7,164.63,164.69,17128.0,160.1631,160.2118,160.1437,160.202,17128.0
2024-01-23 15:45:00,164.7,164.72,164.61,164.62,50011.0,160.2118,160.2312,160.1242,160.1339,50011.0
2024-01-23 15:50:00,164.63,164.75,164.62,164.73,47324.0,160.1437,160.2604,160.1339,160.2409,47324.0
2024-01-23 15:55:00,164.74,164.8,164.7,164.72,86448.0,160.2507,160.309,160.2118,160.2312,86448.0
2024-01-24 09:30:00,165.38,165.38,165.11,165.37,31036.0,160.8732,160.8732,160.6106,160.8635,31036.0
2024-01-24 09:35:00,165.44,165.53,165.36,165.42,10140.0,160.9316,161.0191,160.8538,160.9121,10140.0
2024-01-24 09:40:00,165.4,165.45,165.25,165.3,11873.0,160.8927,160.9413,160.7468,160.7954,11873.0
2024-01-24 09:45:00,165.3,165.31,165.07,165.07,20391.0,160.7954,160.8051,160.5717,160.5717,20391.0
2024-01-24 09:50:00,165.06,165.06,164.89,164.96,8227.0,160.562,160.562,160.3966,160.4647,8227.0
2024-01-24 09:55:00,164.98,165.04,164.86,164.9,16990.0,160.4841,160.5425,160.3674,160.4063,16990.0
2024-01-24 10:00:00,164.92,164.92,164.59,164.61,20928.0,160.4258,160.4258,160.1048,160.1242,20928.0
2024-01-24 10:05:00,164.61,164.72,164.54,164.66,4808.0,160.1242,160.2312,160.0561,160.1729,4808.0
2024-01-24 10:10:00,164.65,164.72,164.53,164.72,12453.0,160.1631,160.2312,160.0464,160.2312,12453.0
2024-01-24 10:15:00,164.77,164.78,164.67,164.69,24394.0,160.2799,160.2896,160.1826,160.202,24394.0
2024-01-24 10:20:00,164.72,164.72,164.61,164.65,13073.0,160.2312,160.2312,160.1242,160.1631,13073.0
2024-01-24 10:25:00,164.68,164.73,164.65,164.71,7298.0,160.1923,160.2409,160.1631,160.2215,7298.0
2024-01-24 10:30:00,164.72,164.73,164.64,164.69,9768.0,160.2312,160.2409,160.1534,160.202,9768.0
2024-01-24 10:35:00,164.68,164.87,164.67,164.87,17187.0,160.1923,160.3771,160.1826,160.3771,17187.0
2024-01-24 10:40:00,164.88,165.11,164.82,165.11,19602.0,160.3869,160.6106,160.3285,160.6106,19602.0
2024-01-24 10:45:00,165.08,165.1,164.93,165.02,12977.0,160.5814,160.6009,160.4355,160.523,12977.0
2024-01-24 10:50:00,164.98,164.98,164.86,164.9,18816.0,160.4841,160.4841,160.3674,160.4063,18816.0
2024-01-24 10:55:00,164.93,165.0,164.9,164.93,16914.0,160.4355,160.5036,160.4063,160.4355,16914.0
2024-01-24 11:00:00,164.94,165.09,164.94,165.09,21561.0,160.4452,160.5911,160.4452,160.5911,21561.0
2024-01-24 11:05:00,165.07,165.09,164.98,165.0,17321.0,160.5717,160.5911,160.4841,160.5036,17321.0
2024-01-24 11:10:00,165.01,165.05,164.97,165.02,5814.0,160.5133,160.5522,160.4744,160.523,5814.0
2024-01-24 11:15:00,165.0,165.13,164.99,165.11,16209.0,160.5036,160.63,160.4939,160.6106,16209.0
2024-01-24 11:20:00,165.12,165.2,165.1,165.14,60322.0,160.6203,160.6981,160.6009,160.6398,60322.0
2024-01-24 11:25:00,165.13,165.2,165.13,165.14,9804.0,160.63,160.6981,160.63,160.6398,9804.0
2024-01-24 11:30:00,165.15,165.19,165.07,165.07,20802.0,160.6495,160.6884,160.5717,160.5717,20802.0
2024-01-24 11:35:00,165.06,165.13,165.06,165.08,10007.0,160.562,160.63,160.562,160.5814,10007.0
2024-01-24 11:40:00,165.09,165.15,165.05,165.05,9423.0,160.5911,160.6495,160.5522,160.5522,9423.0
2024-01-24 11:45:00,165.05,165.1,165.05,165.09,8481.0,160.5522,160.6009,160.5522,160.5911,8481.0
2024-01-24 11:50:00,165.12,165.17,165.08,165.09,10312.0,160.6203,160.669,160.5814,160.5911,10312.0
2024-01-24 11:55:00,165.08,165.1,165.04,165.09,4267.0,160.5814,160.6009,160.5425,160.5911,4267.0
2024-01-24 12:00:00,165.09,165.09,164.97,165.01,5089.0,160.5911,160.5911,160.4744,160.5133,5089.0
2024-01-24 12:05:00,165.01,165.01,164.95,165.0,6372.0,160.5133,160.5133,160.455,160.5036,6372.0
2024-01-24 12:10:00,165.01,165.02,164.84,164.89,7792.0,160.5133,160.523,160.348,160.3966,7792.0
2024-01-24 12:15:00,164.9,164.91,164.82,164.82,6885.0,160.4063,160.416,160.3285,160.3285,6885.0
2024-01-24 12:20:00,164.81,164.84,164.77,164.84,5853.0,160.3188,160.348,160.2799,160.348,5853.0
2024-01-24 12:25:00,164.86,164.92,164.86,164.87,39542.0,160.3674,160.4258,160.3674,160.3771,39542.0
2024-01-24 12:30:00,164.87,164.92,164.83,164.87,9786.0,160.3771,160.4258,160.3382,160.3771,9786.0
2024-01-24 12:35:00,164.88,164.89,164.84,164.89,7542.0,160.3869,160.3966,160.348,160.3966,7542.0
2024-01-24 12:40:00,164.89,164.89,164.82,164.84,14287.0,160.3966,160.3966,160.3285,160.348,14287.0
2024-01-24 12:45:00,164.87,164.88,164.82,164.87,6367.0,160.3771,160.3869,160.3285,160.3771,6367.0
2024-01-24 12:50:00,164.9,164.93,164.87,164.92,6622.0,160.4063,160.4355,160.3771,160.4258,6622.0
2024-01-24 12:55:00,164.91,164.96,164.91,164.96,2081.0,160.416,160.4647,160.416,160.4647,2081.0
2024-01-24 13:00:00,164.97,164.98,164.79,164.8,37746.0,160.4744,160.4841,160.2993,160.309,37746.0
2024-01-24 13:05:00,164.81,164.83,164.71,164.78,13775.0,160.3188,160.3382,160.2215,160.2896,13775.0
2024-01-24 13:10:00,164.79,164.79,164.65,164.69,27740.0,160.2993,160.2993,160.1631,160.202,27740.0
2024-01-24 13:15:00,164.63,164.64,164.55,164.57,12153.0,160.1437,160.1534,160.0659,160.0853,12153.0
2024-01-24 13:20:00,164.56,164.58,164.51,164.55,16218.0,160.0756,160.095,160.0269,160.0659,16218.0
2024-01-24 13:25:00,164.56,164.65,164.55,164.59,8788.0,160.0756,160.1631,160.0659,160.1048,8788.0
2024-01-24 13:30:00,164.6,164.6,164.46,164.5,18436.0,160.1145,160.1145,159.9783,160.0172,18436.0
2024-01-24 13:35:00,164.52,164.52,164.41,164.41,14908.0,160.0367,160.0367,159.9297,159.9297,14908.0
2024-01-24 13:40:00,164.38,164.51,164.36,164.42,6393.0,159.9005,160.0269,159.881,159.9394,6393.0
2024-01-24 13:45:00,164.4,164.46,164.37,164.42,54604.0,159.9199,159.9783,159.8908,159.9394,54604.0
2024-01-24 13:50:00,164.4,164.46,164.35,164.42,9241.0,159.9199,159.9783,159.8713,159.9394,9241.0
2024-01-24 13:55:00,164.47,164.49,164.47,164.47,4243.0,159.988,160.0075,159.988,159.988,4243.0
2024-01-24 14:00:00,164.47,164.48,164.41,164.43,8737.0,159.988,159.9978,159.9297,159.9491,8737.0
2024-01-24 14:05:00,164.44,164.47,164.43,164.43,9746.0,159.9589,159.988,159.9491,159.9491,9746.0
2024-01-24 14:10:00,164.42,164.45,164.38,164.39,12165.0,159.9394,159.9686,159.9005,159.9102,12165.0
2024-01-24 14:15:00,164.39,164.43,164.36,164.38,15767.0,159.9102,159.9491,159.881,159.9005,15767.0
2024-01-24 14:20:00,164.37,164.37,164.24,164.25,85179.0,159.8908,159.8908,159.7643,159.774,85179.0
2024-01-24 14:25:00,164.27,164.37,164.27,164.29,9646.0,159.7935,159.8908,159.7935,159.8129,9646.0
2024-01-24 14:30:00,164.3,164.41,164.2,164.2,18618.0,159.8227,159.9297,159.7254,159.7254,18618.0
2024-01-24 14:35:00,164.24,164.3,164.23,164.29,6625.0,159.7643,159.8227,159.7546,159.8129,6625.0
2024-01-24 14:40:00,164.31,164.43,164.31,164.43,13816.0,159.8324,159.9491,159.8324,159.9491,13816.0
2024-01-24 14:45:00,164.45,164.49,164.43,164.47,7829.0,159.9686,160.0075,159.9491,159.988,7829.0
2024-01-24 14:50:00,164.48,164.5,164.42,164.49,9332.0,159.9978,160.0172,159.9394,160.0075,9332.0
2024-01-24 14:55:00,164.48,164.48,164.36,164.43,7502.0,159.9978,159.9978,159.881,159.9491,7502.0
2024-01-24 15:00:00,164.41,164.46,164.36,164.44,7454.0,159.9297,159.9783,159.881,159.9589,7454.0
2024-01-24 15:05:00,164.45,164.48,164.42,164.44,24608.0,159.9686,159.9978,159.9394,159.9589,24608.0
2024-01-24 15:10:00,164.44,164.44,164.17,164.21,66852.0,159.9589,159.9589,159.6962,159.7351,66852.0
2024-01-24 15:15:00,164.19,164.2,164.11,164.13,17494.0,159.7157,159.7254,159.6378,159.6573,17494.0
2024-01-24 15:20:00,164.14,164.16,164.06,164.16,34449.0,159.667,159.6865,159.5892,159.6865,34449.0
2024-01-24 15:25:00,164.15,164.15,164.06,164.1,15032.0,159.6768,159.6768,159.5892,159.6281,15032.0
2024-01-24 15:30:00,164.1,164.19,164.09,164.19,17651.0,159.6281,159.7157,159.6184,159.7157,17651.0
2024-01-24 15:35:00,164.19,164.28,164.16,164.22,23568.0,159.7157,159.8032,159.6865,159.7448,23568.0
2024-01-24 15:40:00,164.22,164.34,164.22,164.28,45766.0,159.7448,159.8616,159.7448,159.8032,45766.0
2024-01-24 15:45:00,164.28,164.29,164.08,164.09,27629.0,159.8032,159.8129,159.6087,159.6184,27629.0
2024-01-24 15:50:00,164.07,164.11,164.0,164.03,45606.0,159.5989,159.6378,159.5308,159.56,45606.0
2024-01-24 15:55:00,164.05,164.16,163.99,164.06,37976.0,159.5795,159.6865,159.5211,159.5892,37976.0
2024-01-25 09:30:00,165.24,165.4,165.07,165.22,31815.0,160.7371,160.8927,160.5717,160.7176,31815.0
2024-01-25 09:35:00,165.28,165.37,165.14,165.23,24836.0,160.776,160.8635,160.6398,160.7273,24836.0
2024-01-25 09:40:00,165.25,165.25,164.95,165.01,33071.0,160.7468,160.7468,160.455,160.5133,33071.0
2024-01-25 09:45:00,165.02,165.08,164.88,164.95,74639.0,160.523,160.5814,160.3869,160.455,74639.0
2024-01-25 09:50:00,164.95,165.23,164.94,165.23,17480.0,160.455,160.7273,160.4452,160.7273,17480.0
2024-01-25 09:55:00,165.24,165.33,165.2,165.32,21403.0,160.7371,160.8246,160.6981,160.8149,21403.0
2024-01-25 10:00:00,165.33,165.37,165.2,165.28,13756.0,160.8246,160.8635,160.6981,160.776,13756.0
2024-01-25 10:05:00,165.3,165.46,165.22,165.46,15224.0,160.7954,160.9511,160.7176,160.9511,15224.0
2024-01-25 10:10:00,165.44,165.49,165.25,165.25,28704.0,160.9316,160.9802,160.7468,160.7468,28704.0
2024-01-25 10:15:00,165.2,165.31,165.17,165.24,25804.0,160.6981,160.8051,160.669,160.7371,25804.0
2024-01-25 10:20:00,165.25,165.4,165.24,165.36,16526.0,160.7468,160.8927,160.7371,160.8538,16526.0
2024-01-25 10:25:00,165.28,165.33,165.21,165.25,9914.0,160.776,160.8246,160.7079,160.7468,9914.0
2024-01-25 10:30:00,165.25,165.25,164.98,164.99,19673.0,160.7468,160.7468,160.4841,160.4939,19673.0
2024-01-25 10:35:00,164.98,164.98,164.84,164.86,18827.0,160.4841,160.4841,160.348,160.3674,18827.0
2024-01-25 10:40:00,164.85,164.85,164.73,164.83,11042.0,160.3577,160.3577,160.2409,160.3382,11042.0
2024-01-25 10:45:00,164.84,164.84,164.65,164.65,11829.0,160.348,160.348,160.1631,160.1631,11829.0
2024-01-25 10:50:00,164.64,164.69,164.6,164.62,10668.0,160.1534,160.202,160.1145,160.1339,10668.0
2024-01-25 10:55:00,164.62,164.62,164.55,164.59,21910.0,160.1339,160.1339,160.0659,160.1048,21910.0
2024-01-25 11:00:00,164.61,164.63,164.53,164.63,11505.0,160.1242,160.1437,160.0464,160.1437,11505.0
2024-01-25 11:05:00,164.63,164.75,164.62,164.68,12138.0,160.1437,160.2604,160.1339,160.1923,12138.0
2024-01-25 11:10:00,164.67,164.76,164.65,164.74,9567.0,160.1826,160.2701,160.1631,160.2507,9567.0
2024-01-25 11:15:00,164.77,164.87,164.75,164.79,6341.0,160.2799,160.3771,160.2604,160.2993,6341.0
2024-01-25 11:20:00,164.76,164.82,164.74,164.82,12603.0,160.2701,160.3285,160.2507,160.3285,12603.0
2024-01-25 11:25:00,164.79,164.94,164.78,164.94,5212.0,160.2993,160.4452,160.2896,160.4452,5212.0
2024-01-25 11:30:00,164.91,164.91,164.83,164.87,4352.0,160.416,160.416,160.3382,160.3771,4352.0
2024-01-25 11:35:00,164.89,164.91,164.87,164.87,5654.0,160.3966,160.416,160.3771,160.3771,5654.0
2024-01-25 11:40:00,164.85,164.85,164.73,164.78,3432.0,160.3577,160.3577,160.2409,160.2896,3432.0
2024-01-25 11:45:00,164.78,164.88,164.77,164.88,8905.0,160.2896,160.3869,160.2799,160.3869,8905.0
2024-01-25 11:50:00,164.87,164.92,164.83,164.87,11600.0,160.3771,160.4258,160.3382,160.3771,11600.0
2024-01-25 11:55:00,164.87,164.92,164.82,164.85,29919.0,160.3771,160.4258,160.3285,160.3577,29919.0
2024-01-25 12:00:00,164.86,164.87,164.71,164.71,7886.0,160.3674,160.3771,160.2215,160.2215,7886.0
2024-01-25 12:05:00,164.71,164.71,164.56,164.6,29786.0,160.2215,160.2215,160.0756,160.1145,29786.0
2024-01-25 12:10:00,164.59,164.65,164.58,164.62,5052.0,160.1048,160.1631,160.095,160.1339,5052.0
2024-01-25 12:15:00,164.6,164.74,164.6,164.69,24574.0,160.1145,160.2507,160.1145,160.202,24574.0
2024-01-25 12:20:00,164.71,164.75,164.65,164.66,17738.0,160.2215,160.2604,160.1631,160.1729,17738.0
2024-01-25 12:25:00,164.65,164.72,164.58,164.66,27624.0,160.1631,160.2312,160.095,160.1729,27624.0
2024-01-25 12:30:00,164.67,164.69,164.59,164.63,33855.0,160.1826,160.202,160.1048,160.1437,33855.0
2024-01-25 12:35:00,164.61,164.66,164.6,164.64,3408.0,160.1242,160.1729,160.1145,160.1534,3408.0
2024-01-25 12:40:00,164.69,164.69,164.65,164.67,26846.0,160.202,160.202,160.1631,160.1826,26846.0
2024-01-25 12:45:00,164.69,164.71,164.61,164.65,7961.0,160.202,160.2215,160.1242,160.1631,7961.0
2024-01-25 12:50:00,164.65,164.72,164.64,164.72,16144.0,160.1631,160.2312,160.1534,160.2312,16144.0
2024-01-25 12:55:00,164.72,164.79,164.72,164.78,9486.0,160.2312,160.2993,160.2312,160.2896,9486.0
2024-01-25 13:00:00,164.79,165.02,164.79,164.96,33506.0,160.2993,160.523,160.2993,160.4647,33506.0
2024-01-25 13:05:00,164.97,165.07,164.95,165.02,18516.0,160.4744,160.5717,160.455,160.523,18516.0
2024-01-25 13:10:00,164.98,165.05,164.98,164.99,6900.0,160.4841,160.5522,160.4841,160.4939,6900.0
2024-01-25 13:15:00,164.94,164.94,164.85,164.87,4630.0,160.4452,160.4452,160.3577,160.3771,4630.0
2024-01-25 13:20:00,164.89,164.98,164.89,164.9,3837.0,160.3966,160.4841,160.3966,160.4063,3837.0
2024-01-25 13:25:00,164.89,164.92,164.84,164.86,4631.0,160.3966,160.4258,160.348,160.3674,4631.0
2024-01-25 13:30:00,164.86,164.91,164.86,164.9,1390.0,160.3674,160.416,160.3674,160.4063,1390.0
2024-01-25 13:35:00,164.9,164.99,164.89,164.97,4816.0,160.4063,160.4939,160.3966,160.4744,4816.0
2024-01-25 13:40:00,165.0,165.11,164.99,165.04,3196.0,160.5036,160.6106,160.4939,160.5425,3196.0
2024-01-25 13:45:00,165.03,165.09,165.0,165.08,8425.0,160.5328,160.5911,160.5036,160.5814,8425.0
2024-01-25 13:50:00,165.09,165.1,165.03,165.04,4834.0,160.5911,160.6009,160.5328,160.5425,4834.0
2024-01-25 13:55:00,165.05,165.05,164.99,165.04,7899.0,160.5522,160.5522,160.4939,160.5425,7899.0
2024-01-25 14:00:00,165.03,165.03,164.91,164.98,23304.0,160.5328,160.5328,160.416,160.4841,23304.0
2024-01-25 14:05:00,164.96,165.03,164.96,165.0,8180.0,160.4647,160.5328,160.4647,160.5036,8180.0
2024-01-25 14:10:00,165.0,165.14,165.0,165.12,25555.0,160.5036,160.6398,160.5036,160.6203,25555.0
2024-01-25 14:15:00,165.14,165.17,165.09,165.17,6208.0,160.6398,160.669,160.5911,160.669,6208.0
2024-01-25 14:20:00,165.17,165.2,165.14,165.17,4546.0,160.669,160.6981,160.6398,160.669,4546.0
2024-01-25 14:25:00,165.18,165.27,165.15,165.27,6029.0,160.6787,160.7662,160.6495,160.7662,6029.0
2024-01-25 14:30:00,165.25,165.29,165.22,165.29,8401.0,160.7468,160.7857,160.7176,160.7857,8401.0
2024-01-25 14:35:00,165.29,165.32,165.21,165.22,17774.0,160.7857,160.8149,160.7079,160.7176,17774.0
2024-01-25 14:40:00,165.23,165.24,165.08,165.1,7529.0,160.7273,160.7371,160.5814,160.6009,7529.0
2024-01-25 14:45:00,165.12,165.13,165.07,165.09,4020.0,160.6203,160.63,160.5717,160.5911,4020.0
2024-01-25 14:50:00,165.08,165.17,165.03,165.16,16217.0,160.5814,160.669,160.5328,160.6592,16217.0
2024-01-25 14:55:00,165.22,165.22,165.14,165.22,2340.0,160.7176,160.7176,160.6398,160.7176,2340.0
2024-01-25 15:00:00,165.2,165.23,165.18,165.19,13207.0,160.6981,160.7273,160.6787,160.6884,13207.0
2024-01-25 15:05:00,165.17,165.21,165.14,165.17,25010.0,160.669,160.7079,160.6398,160.669,25010.0
2024-01-25 15:10:00,165.16,165.23,165.14,165.16,18232.0,160.6592,160.7273,160.6398,160.6592,18232.0
2024-01-25 15:15:00,165.16,165.22,165.1,165.22,9885.0,160.6592,160.7176,160.6009,160.7176,9885.0
2024-01-25 15:20:00,165.24,165.27,165.2,165.22,8850.0,160.7371,160.7662,160.6981,160.7176,8850.0
2024-01-25 15:25:00,165.24,165.27,165.22,165.22,2371.0,160.7371,160.7662,160.7176,160.7176,2371.0
2024-01-25 15:30:00,165.22,165.44,165.2,165.39,15313.0,160.7176,160.9316,160.6981,160.883,15313.0
2024-01-25 15:35:00,165.4,165.49,165.4,165.44,11713.0,160.8927,160.9802,160.8927,160.9316,11713.0
2024-01-25 15:40:00,165.43,165.5,165.41,165.46,20828.0,160.9219,160.99,160.9024,160.9511,20828.0
2024-01-25 15:45:00,165.44,165.46,165.39,165.43,20219.0,160.9316,160.9511,160.883,160.9219,20219.0
2024-01-25 15:50:00,165.43,165.56,165.43,165.52,40179.0,160.9219,161.0483,160.9219,161.0094,40179.0
2024-01-25 15:55:00,165.53,165.78,165.53,165.73,48681.0,161.0191,161.2623,161.0191,161.2137,48681.0
2024-01-26 09:30:00,165.73,166.07,165.71,166.05,20863.0,161.2137,161.5444,161.1942,161.525,20863.0
2024-01-26 09:35:00,166.08,166.18,165.91,166.1,33649.0,161.5542,161.6514,161.3888,161.5736,33649.0
2024-01-26 09:40:00,166.17,166.17,166.01,166.03,23760.0,161.6417,161.6417,161.4861,161.5055,23760.0
2024-01-26 09:45:00,165.99,166.04,165.85,165.85,17539.0,161.4666,161.5152,161.3304,161.3304,17539.0
2024-01-26 09:50:00,165.88,165.88,165.79,165.86,20846.0,161.3596,161.3596,161.2721,161.3402,20846.0
2024-01-26 09:55:00,165.81,165.85,165.78,165.85,4752.0,161.2915,161.3304,161.2623,161.3304,4752.0
2024-01-26 10:00:00,165.84,165.88,165.74,165.83,19828.0,161.3207,161.3596,161.2234,161.311,19828.0
2024-01-26 10:05:00,165.83,165.86,165.73,165.84,5448.0,161.311,161.3402,161.2137,161.3207,5448.0
2024-01-26 10:10:00,165.87,165.95,165.86,165.86,6058.0,161.3499,161.4277,161.3402,161.3402,6058.0
2024-01-26 10:15:00,165.85,165.87,165.73,165.8,18693.0,161.3304,161.3499,161.2137,161.2818,18693.0
2024-01-26 10:20:00,165.85,165.9,165.82,165.9,12280.0,161.3304,161.3791,161.3012,161.3791,12280.0
2024-01-26 10:25:00,165.93,165.97,165.91,165.92,26772.0,161.4082,161.4472,161.3888,161.3985,26772.0
2024-01-26 10:30:00,165.92,165.97,165.87,165.94,23090.0,161.3985,161.4472,161.3499,161.418,23090.0
2024-01-26 10:35:00,165.93,166.02,165.9,166.02,11037.0,161.4082,161.4958,161.3791,161.4958,11037.0
2024-01-26 10:40:00,166.05,166.16,166.04,166.16,8369.0,161.525,161.632,161.5152,161.632,8369.0
2024-01-26 10:45:00,166.18,166.2,166.12,166.14,15637.0,161.6514,161.6709,161.5931,161.6125,15637.0
2024-01-26 10:50:00,166.14,166.24,166.08,166.09,4697.0,161.6125,161.7098,161.5542,161.5639,4697.0
2024-01-26 10:55:00,166.09,166.16,166.08,166.16,12040.0,161.5639,161.632,161.5542,161.632,12040.0
2024-01-26 11:00:00,166.16,166.18,166.05,166.06,14992.0,161.632,161.6514,161.525,161.5347,14992.0
2024-01-26 11:05:00,166.06,166.08,166.02,166.05,21512.0,161.5347,161.5542,161.4958,161.525,21512.0
2024-01-26 11:10:00,166.04,166.04,165.93,165.94,10327.0,161.5152,161.5152,161.4082,161.418,10327.0
2024-01-26 11:15:00,165.95,165.97,165.84,165.86,7350.0,161.4277,161.4472,161.3207,161.3402,7350.0
2024-01-26 11:20:00,165.85,165.96,165.84,165.96,26325.0,161.3304,161.4374,161.3207,161.4374,26325.0
2024-01-26 11:25:00,165.95,165.99,165.93,165.97,19673.0,161.4277,161.4666,161.4082,161.4472,19673.0
2024-01-26 11:30:00,165.97,165.99,165.93,165.94,7505.0,161.4472,161.4666,161.4082,161.418,7505.0
2024-01-26 11:35:00,165.95,165.97,165.82,165.86,8415.0,161.4277,161.4472,161.3012,161.3402,8415.0
2024-01-26 11:40:00,165.86,165.89,165.84,165.86,5102.0,161.3402,161.3693,161.3207,161.3402,5102.0
2024-01-26 11:45:00,165.88,165.93,165.85,165.91,5209.0,161.3596,161.4082,161.3304,161.3888,5209.0
2024-01-26 11:50:00,165.9,165.98,165.9,165.98,9862.0,161.3791,161.4569,161.3791,161.4569,9862.0
2024-01-26 11:55:00,165.96,166.02,165.94,166.0,4742.0,161.4374,161.4958,161.418,161.4763,4742.0
2024-01-26 12:00:00,166.0,166.02,165.91,165.92,4518.0,161.4763,161.4958,161.3888,161.3985,4518.0
2024-01-26 12:05:00,165.92,165.93,165.8,165.8,244083.0,161.3985,161.4082,161.2818,161.2818,244083.0
2024-01-26 12:10:00,165.8,165.83,165.75,165.83,4040.0,161.2818,161.311,161.2332,161.311,4040.0
2024-01-26 12:15:00,165.83,165.87,165.82,165.87,1520.0,161.311,161.3499,161.3012,161.3499,1520.0
2024-01-26 12:20:00,165.88,165.92,165.82,165.82,3196.0,161.3596,161.3985,161.3012,161.3012,3196.0
2024-01-26 12:25:00,165.84,165.87,165.84,165.87,3868.0,161.3207,161.3499,161.3207,161.3499,3868.0
2024-01-26 12:30:00,165.87,165.87,165.75,165.79,9964.0,161.3499,161.3499,161.2332,161.2721,9964.0
2024-01-26 12:35:00,165.8,165.8,165.58,165.63,31572.0,161.2818,161.2818,161.0678,161.1164,31572.0
2024-01-26 12:40:00,165.63,165.65,165.56,165.61,20223.0,161.1164,161.1359,161.0483,161.097,20223.0
2024-01-26 12:45:00,165.6,165.67,165.5,165.5,16519.0,161.0872,161.1553,160.99,160.99,16519.0
2024-01-26 12:50:00,165.54,165.57,165.46,165.57,5605.0,161.0289,161.0581,160.9511,161.0581,5605.0
2024-01-26 12:55:00,165.57,165.6,165.53,165.6,9286.0,161.0581,161.0872,161.0191,161.0872,9286.0
2024-01-26 13:00:00,165.57,165.63,165.52,165.57,6948.0,161.0581,161.1164,161.0094,161.0581,6948.0
2024-01-26 13:05:00,165.58,165.62,165.56,165.62,126098.0,161.0678,161.1067,161.0483,161.1067,126098.0
2024-01-26 13:10:00,165.61,165.65,165.58,165.61,38369.0,161.097,161.1359,161.0678,161.097,38369.0
2024-01-26 13:15:00,165.61,165.61,165.55,165.58,37826.0,161.097,161.097,161.0386,161.0678,37826.0
2024-01-26 13:20:00,165.57,165.69,165.56,165.67,39708.0,161.0581,161.1748,161.0483,161.1553,39708.0
2024-01-26 13:25:00,165.67,165.74,165.64,165.69,51578.0,161.1553,161.2234,161.1261,161.1748,51578.0
2024-01-26 13:30:00,165.71,165.74,165.64,165.72,28360.0,161.1942,161.2234,161.1261,161.204,28360.0
2024-01-26 13:35:00,165.72,165.73,165.66,165.67,52034.0,161.204,161.2137,161.1456,161.1553,52034.0
2024-01-26 13:40:00,165.67,165.67,165.53,165.59,33851.0,161.1553,161.1553,161.0191,161.0775,33851.0
2024-01-26 13:45:00,165.58,165.59,165.5,165.57,9342.0,161.0678,161.0775,160.99,161.0581,9342.0
2024-01-26 13:50:00,165.6,165.61,165.5,165.55,12119.0,161.0872,161.097,160.99,161.0386,12119.0
2024-01-26 13:55:00,165.55,165.65,165.55,165.63,1536.0,161.0386,161.1359,161.0386,161.1164,1536.0
2024-01-26 14:00:00,165.62,165.73,165.61,165.68,12416.0,161.1067,161.2137,161.097,161.1651,12416.0
2024-01-26 14:05:00,165.66,165.71,165.65,165.69,5654.0,161.1456,161.1942,161.1359,161.1748,5654.0
2024-01-26 14:10:00,165.69,165.72,165.66,165.71,16040.0,161.1748,161.204,161.1456,161.1942,16040.0
2024-01-26 14:15:00,165.72,165.79,165.72,165.74,8988.0,161.204,161.2721,161.204,161.2234,8988.0
2024-01-26 14:20:00,165.75,165.78,165.68,165.7,20459.0,161.2332,161.2623,161.1651,161.1845,20459.0
2024-01-26 14:25:00,165.7,165.75,165.68,165.73,18455.0,161.1845,161.2332,161.1651,161.2137,18455.0
2024-01-26 14:30:00,165.73,165.76,165.68,165.68,20520.0,161.2137,161.2429,161.1651,161.1651,20520.0
2024-01-26 14:35:00,165.7,165.79,165.69,165.79,9821.0,161.1845,161.2721,161.1748,161.2721,9821.0
2024-01-26 14:40:00,165.79,165.89,165.79,165.85,6342.0,161.2721,161.3693,161.2721,161.3304,6342.0
2024-01-26 14:45:00,165.85,165.88,165.83,165.87,11632.0,161.3304,161.3596,161.311,161.3499,11632.0
2024-01-26 14:50:00,165.86,165.97,165.86,165.93,14340.0,161.3402,161.4472,161.3402,161.4082,14340.0
2024-01-26 14:55:00,165.92,165.96,165.84,165.96,5760.0,161.3985,161.4374,161.3207,161.4374,5760.0
2024-01-26 15:00:00,165.96,165.97,165.89,165.91,14712.0,161.4374,161.4472,161.3693,161.3888,14712.0
2024-01-26 15:05:00,165.9,165.92,165.86,165.87,7038.0,161.3791,161.3985,161.3402,161.3499,7038.0
2024-01-26 15:10:00,165.87,165.89,165.83,165.89,3340.0,161.3499,161.3693,161.311,161.3693,3340.0
2024-01-26 15:15:00,165.9,165.91,165.85,165.85,12767.0,161.3791,161.3888,161.3304,161.3304,12767.0
2024-01-26 15:20:00,165.84,165.84,165.75,165.76,10080.0,161.3207,161.3207,161.2332,161.2429,10080.0
2024-01-26 15:25:00,165.78,165.85,165.75,165.77,14791.0,161.2623,161.3304,161.2332,161.2526,14791.0
2024-01-26 15:30:00,165.8,165.81,165.73,165.76,10345.0,161.2818,161.2915,161.2137,161.2429,10345.0
2024-01-26 15:35:00,165.76,165.81,165.74,165.74,4892.0,161.2429,161.2915,161.2234,161.2234,4892.0
2024-01-26 15:40:00,165.71,165.81,165.7,165.8,4777.0,161.1942,161.2915,161.1845,161.2818,4777.0
2024-01-26 15:45:00,165.81,165.84,165.76,165.84,14394.0,161.2915,161.3207,161.2429,161.3207,14394.0
2024-01-26 15:50:00,165.83,165.86,165.75,165.8,11964.0,161.311,161.3402,161.2332,161.2818,11964.0
2024-01-26 15:55:00,165.81,165.88,165.76,165.83,42866.0,161.2915,161.3596,161.2429,161.311,42866.0
2024-01-29 09:30:00,165.79,165.8,165.64,165.66,25279.0,161.2721,161.2818,161.1261,161.1456,25279.0
2024-01-29 09:35:00,165.67,165.76,165.44,165.5,157838.0,161.1553,161.2429,160.9316,160.99,157838.0
2024-01-29 09:40:00,165.53,165.54,165.36,165.48,15073.0,161.0191,161.0289,160.8538,160.9705,15073.0
2024-01-29 09:45:00,165.53,165.56,165.4,165.49,17292.0,161.0191,161.0483,160.8927,160.9802,17292.0
2024-01-29 09:50:00,165.48,165.57,165.43,165.55,136029.0,160.9705,161.0581,160.9219,161.0386,136029.0
2024-01-29 09:55:00,165.56,165.66,165.56,165.64,4902.0,161.0483,161.1456,161.0483,161.1261,4902.0
2024-01-29 10:00:00,165.65,165.7,165.62,165.63,8681.0,161.1359,161.1845,161.1067,161.1164,8681.0
2024-01-29 10:05:00,165.62,165.78,165.62,165.78,8076.0,161.1067,161.2623,161.1067,161.2623,8076.0
2024-01-29 10:10:00,165.77,165.77,165.69,165.7,14138.0,161.2526,161.2526,161.1748,161.1845,14138.0
2024-01-29 10:15:00,165.67,165.79,165.67,165.77,16017.0,161.1553,161.2721,161.1553,161.2526,16017.0
2024-01-29 10:20:00,165.78,165.79,165.57,165.57,18039.0,161.2623,161.2721,161.0581,161.0581,18039.0
2024-01-29 10:25:00,165.55,165.56,165.51,165.55,14297.0,161.0386,161.0483,160.9997,161.0386,14297.0
2024-01-29 10:30:00,165.55,165.59,165.42,165.48,24420.0,161.0386,161.0775,160.9121,160.9705,24420.0
2024-01-29 10:35:00,165.46,165.64,165.46,165.64,8772.0,160.9511,161.1261,160.9511,161.1261,8772.0
2024-01-29 10:40:00,165.65,165.66,165.56,165.6,18022.0,161.1359,161.1456,161.0483,161.0872,18022.0
2024-01-29 10:45:00,165.59,165.59,165.54,165.57,5810.0,161.0775,161.0775,161.0289,161.0581,5810.0
2024-01-29 10:50:00,165.55,165.58,165.5,165.56,298509.0,161.0386,161.0678,160.99,161.0483,298509.0
2024-01-29 10:55:00,165.53,165.55,165.42,165.48,9632.0,161.0191,161.0386,160.9121,160.9705,9632.0
2024-01-29 11:00:00,165.49,165.51,165.46,165.5,11313.0,160.9802,160.9997,160.9511,160.99,11313.0
2024-01-29 11:05:00,165.5,165.57,165.48,165.57,12954.0,160.99,161.0581,160.9705,161.0581,12954.0
2024-01-29 11:10:00,165.57,165.62,165.56,165.61,17563.0,161.0581,161.1067,161.0483,161.097,17563.0
2024-01-29 11:15:00,165.6,165.63,165.59,165.62,11903.0,161.0872,161.1164,161.0775,161.1067,11903.0
2024-01-29 11:20:00,165.62,165.64,165.58,165.59,7712.0,161.1067,161.1261,161.0678,161.0775,7712.0
2024-01-29 11:25:00,165.59,165.63,165.56,165.6,22034.0,161.0775,161.1164,161.0483,161.0872,22034.0
2024-01-29 11:30:00,165.6,165.63,165.59,165.59,4193.0,161.0872,161.1164,161.0775,161.0775,4193.0
2024-01-29 11:35:00,165.6,165.62,165.59,165.62,16059.0,161.0872,161.1067,161.0775,161.1067,16059.0
2024-01-29 11:40:00,165.62,165.67,165.62,165.64,18086.0,161.1067,161.1553,161.1067,161.1261,18086.0
2024-01-29 11:45:00,165.65,165.69,165.64,165.69,18376.0,161.1359,161.1748,161.1261,161.1748,18376.0
2024-01-29 11:50:00,165.69,165.69,165.63,165.65,7564.0,161.1748,161.1748,161.1164,161.1359,7564.0
2024-01-29 11:55:00,165.67,165.68,165.63,165.66,7177.0,161.1553,161.1651,161.1164,161.1456,7177.0
2024-01-29 12:00:00,165.67,165.67,165.56,165.57,12265.0,161.1553,161.1553,161.0483,161.0581,12265.0
2024-01-29 12:05:00,165.57,165.59,165.55,165.59,6213.0,161.0581,161.0775,161.0386,161.0775,6213.0
2024-01-29 12:10:00,165.6,165.63,165.58,165.59,10068.0,161.0872,161.1164,161.0678,161.0775,10068.0
2024-01-29 12:15:00,165.55,165.63,165.55,165.59,6040.0,161.0386,161.1164,161.0386,161.0775,6040.0
2024-01-29 12:20:00,165.56,165.67,165.55,165.66,88211.0,161.0483,161.1553,161.0386,161.1456,88211.0
2024-01-29 12:25:00,165.67,165.69,165.62,165.63,7675.0,161.1553,161.1748,161.1067,161.1164,7675.0
2024-01-29 12:30:00,165.65,165.71,165.64,165.69,554366.0,161.1359,161.1942,161.1261,161.1748,554366.0
2024-01-29 12:35:00,165.68,165.74,165.67,165.72,7172.0,161.1651,161.2234,161.1553,161.204,7172.0
2024-01-29 12:40:00,165.72,165.73,165.65,165.66,18230.0,161.204,161.2137,161.1359,161.1456,18230.0
2024-01-29 12:45:00,165.64,165.65,165.5,165.5,36236.0,161.1261,161.1359,160.99,160.99,36236.0
2024-01-29 12:50:00,165.5,165.55,165.48,165.52,5218.0,160.99,161.0386,160.9705,161.0094,5218.0
2024-01-29 12:55:00,165.5,165.57,165.5,165.53,20484.0,160.99,161.0581,160.99,161.0191,20484.0
2024-01-29 13:00:00,165.55,165.55,165.43,165.49,5470.0,161.0386,161.0386,160.9219,160.9802,5470.0
2024-01-29 13:05:00,165.53,165.56,165.52,165.55,4124.0,161.0191,161.0483,161.0094,161.0386,4124.0
2024-01-29 13:10:00,165.55,165.55,165.49,165.52,22837.0,161.0386,161.0386,160.9802,161.0094,22837.0
2024-01-29 13:15:00,165.52,165.55,165.51,165.55,13576.0,161.0094,161.0386,160.9997,161.0386,13576.0
2024-01-29 13:20:00,165.56,165.63,165.54,165.62,35054.0,161.0483,161.1164,161.0289,161.1067,35054.0
2024-01-29 13:25:00,165.66,165.7,165.66,165.7,1700.0,161.1456,161.1845,161.1456,161.1845,1700.0
2024-01-29 13:30:00,165.7,165.71,165.67,165.67,2136.0,161.1845,161.1942,161.1553,161.1553,2136.0
2024-01-29 13:35:00,165.67,165.7,165.66,165.66,6498.0,161.1553,161.1845,161.1456,161.1456,6498.0
2024-01-29 13:40:00,165.66,165.71,165.66,165.68,11280.0,161.1456,161.1942,161.1456,161.1651,11280.0
2024-01-29 13:45:00,165.67,165.68,165.64,165.67,6212.0,161.1553,161.1651,161.1261,161.1553,6212.0
2024-01-29 13:50:00,165.65,165.65,165.62,165.62,1467.0,161.1359,161.1359,161.1067,161.1067,1467.0
2024-01-29 13:55:00,165.63,165.63,165.6,165.62,1454.0,161.1164,161.1164,161.0872,161.1067,1454.0
2024-01-29 14:00:00,165.6,165.66,165.58,165.64,5029.0,161.0872,161.1456,161.0678,161.1261,5029.0
2024-01-29 14:05:00,165.67,165.68,165.65,165.68,4869.0,161.1553,161.1651,161.1359,161.1651,4869.0
2024-01-29 14:10:00,165.68,165.76,165.68,165.74,15950.0,161.1651,161.2429,161.1651,161.2234,15950.0
2024-01-29 14:15:00,165.72,165.76,165.67,165.68,15292.0,161.204,161.2429,161.1553,161.1651,15292.0
2024-01-29 14:20:00,165.68,165.71,165.67,165.68,9678.0,161.1651,161.1942,161.1553,161.1651,9678.0
2024-01-29 14:25:00,165.68,165.72,165.65,165.71,21745.0,161.1651,161.204,161.1359,161.1942,21745.0
2024-01-29 14:30:00,165.72,165.77,165.69,165.74,15572.0,161.204,161.2526,161.1748,161.2234,15572.0
2024-01-29 14:35:00,165.74,165.8,165.72,165.73,5736.0,161.2234,161.2818,161.204,161.2137,5736.0
2024-01-29 14:40:00,165.75,165.8,165.72,165.8,31101.0,161.2332,161.2818,161.204,161.2818,31101.0
2024-01-29 14:45:00,165.8,165.8,165.73,165.73,5217.0,161.2818,161.2818,161.2137,161.2137,5217.0
2024-01-29 14:50:00,165.72,165.76,165.71,165.73,10505.0,161.204,161.2429,161.1942,161.2137,10505.0
2024-01-29 14:55:00,165.73,165.77,165.72,165.74,10039.0,161.2137,161.2526,161.204,161.2234,10039.0
2024-01-29 15:00:00,165.75,166.13,165.75,166.06,30720.0,161.2332,161.6028,161.2332,161.5347,30720.0
2024-01-29 15:05:00,166.05,166.2,166.02,166.12,23365.0,161.525,161.6709,161.4958,161.5931,23365.0
2024-01-29 15:10:00,166.13,166.19,166.13,166.17,13981.0,161.6028,161.6612,161.6028,161.6417,13981.0
2024-01-29 15:15:00,166.15,166.39,166.14,166.37,21382.0,161.6223,161.8557,161.6125,161.8363,21382.0
2024-01-29 15:20:00,166.41,166.54,166.41,166.53,12424.0,161.8752,162.0016,161.8752,161.9919,12424.0
2024-01-29 15:25:00,166.52,166.66,166.49,166.49,40357.0,161.9822,162.1184,161.953,161.953,40357.0
2024-01-29 15:30:00,166.5,166.57,166.49,166.53,7431.0,161.9627,162.0308,161.953,161.9919,7431.0
2024-01-29 15:35:00,166.51,166.55,166.44,166.44,45763.0,161.9724,162.0114,161.9043,161.9043,45763.0
2024-01-29 15:40:00,166.44,166.44,166.36,166.37,20872.0,161.9043,161.9043,161.8265,161.8363,20872.0
2024-01-29 15:45:00,166.37,166.37,166.29,166.31,26845.0,161.8363,161.8363,161.7584,161.7779,26845.0
2024-01-29 15:50:00,166.31,166.43,166.3,166.37,37414.0,161.7779,161.8946,161.7682,161.8363,37414.0
2024-01-29 15:55:00,166.38,166.66,166.38,166.64,48526.0,161.846,162.1184,161.846,162.0989,48526.0
2024-01-30 09:30:00,166.36,166.54,166.25,166.38,111147.0,161.8265,162.0016,161.7195,161.846,111147.0
2024-01-30 09:35:00,166.52,166.55,166.34,166.34,18892.0,161.9822,162.0114,161.8071,161.8071,18892.0
2024-01-30 09:40:00,166.34,166.45,166.27,166.37,18235.0,161.8071,161.9141,161.739,161.8363,18235.0
2024-01-30 09:45:00,166.39,166.5,166.35,166.5,16687.0,161.8557,161.9627,161.8168,161.9627,16687.0
2024-01-30 09:50:00,166.52,166.58,166.48,166.57,15477.0,161.9822,162.0405,161.9433,162.0308,15477.0
2024-01-30 09:55:00,166.57,166.61,166.52,166.57,18705.0,162.0308,162.0697,161.9822,162.0308,18705.0
2024-01-30 10:00:00,166.6,166.6,166.29,166.31,37318.0,162.06,162.06,161.7584,161.7779,37318.0
2024-01-30 10:05:00,166.32,166.37,166.27,166.34,6572.0,161.7876,161.8363,161.739,161.8071,6572.0
2024-01-30 10:10:00,166.42,166.48,166.27,166.31,18398.0,161.8849,161.9433,161.739,161.7779,18398.0
2024-01-30 10:15:00,166.28,166.33,166.23,166.27,17431.0,161.7487,161.7973,161.7001,161.739,17431.0
2024-01-30 10:20:00,166.26,166.27,166.17,166.23,5090.0,161.7293,161.739,161.6417,161.7001,5090.0
2024-01-30 10:25:00,166.22,166.29,166.2,166.27,10627.0,161.6903,161.7584,161.6709,161.739,10627.0
2024-01-30 10:30:00,166.27,166.31,166.2,166.31,10195.0,161.739,161.7779,161.6709,161.7779,10195.0
2024-01-30 10:35:00,166.32,166.38,166.31,166.32,9081.0,161.7876,161.846,161.7779,161.7876,9081.0
2024-01-30 10:40:00,166.32,166.4,166.31,166.4,11144.0,161.7876,161.8654,161.7779,161.8654,11144.0
2024-01-30 10:45:00,166.42,166.49,166.38,166.47,6254.0,161.8849,161.953,161.846,161.9335,6254.0
2024-01-30 10:50:00,166.43,166.48,166.4,166.47,14450.0,161.8946,161.9433,161.8654,161.9335,14450.0
2024-01-30 10:55:00,166.46,166.52,166.44,166.51,18492.0,161.9238,161.9822,161.9043,161.9724,18492.0
2024-01-30 11:00:00,166.5,166.55,166.47,166.48,15031.0,161.9627,162.0114,161.9335,161.9433,15031.0
2024-01-30 11:05:00,166.5,166.54,166.47,166.49,2767.0,161.9627,162.0016,161.9335,161.953,2767.0
2024-01-30 11:10:00,166.55,166.57,166.49,166.5,5959.0,162.0114,162.0308,161.953,161.9627,5959.0
2024-01-30 11:15:00,166.54,166.57,166.54,166.55,3390.0,162.0016,162.0308,162.0016,162.0114,3390.0
2024-01-30 11:20:00,166.54,166.65,166.52,166.63,24857.0,162.0016,162.1086,161.9822,162.0892,24857.0
2024-01-30 11:25:00,166.62,166.71,166.62,166.71,12360.0,162.0794,162.167,162.0794,162.167,12360.0
2024-01-30 11:30:00,166.7,166.75,166.69,166.73,8222.0,162.1573,162.2059,162.1475,162.1864,8222.0
2024-01-30 11:35:00,166.75,166.81,166.74,166.8,14588.0,162.2059,162.2643,162.1962,162.2545,14588.0
2024-01-30 11:40:00,166.85,166.86,166.82,166.85,16066.0,162.3032,162.3129,162.274,162.3032,16066.0
2024-01-30 11:45:00,166.86,166.95,166.85,166.93,11839.0,162.3129,162.4005,162.3032,162.381,11839.0
2024-01-30 11:50:00,166.93,166.95,166.91,166.92,14764.0,162.381,162.4005,162.3615,162.3713,14764.0
2024-01-30 11:55:00,166.93,166.98,166.93,166.94,23457.0,162.381,162.4296,162.381,162.3907,23457.0
2024-01-30 12:00:00,166.95,166.98,166.92,166.94,12464.0,162.4005,162.4296,162.3713,162.3907,12464.0
2024-01-30 12:05:00,166.94,166.99,166.91,166.98,11210.0,162.3907,162.4394,162.3615,162.4296,11210.0
2024-01-30 12:10:00,166.97,167.01,166.96,167.0,4494.0,162.4199,162.4588,162.4102,162.4491,4494.0
2024-01-30 12:15:00,167.0,167.0,166.94,167.0,14057.0,162.4491,162.4491,162.3907,162.4491,14057.0
2024-01-30 12:20:00,167.02,167.09,167.01,167.06,4445.0,162.4685,162.5366,162.4588,162.5075,4445.0
2024-01-30 12:25:00,167.04,167.06,166.95,166.96,13120.0,162.488,162.5075,162.4005,162.4102,13120.0
2024-01-30 12:30:00,166.95,167.0,166.85,166.9,26109.0,162.4005,162.4491,162.3032,162.3518,26109.0
2024-01-30 12:35:00,166.89,166.9,166.85,166.85,5475.0,162.3421,162.3518,162.3032,162.3032,5475.0
2024-01-30 12:40:00,166.86,166.87,166.83,166.86,1669.0,162.3129,162.3226,162.2837,162.3129,1669.0
2024-01-30 12:45:00,166.86,166.93,166.85,166.92,2580.0,162.3129,162.381,162.3032,162.3713,2580.0
2024-01-30 12:50:00,166.93,166.95,166.87,166.93,5118.0,162.381,162.4005,162.3226,162.381,5118.0
2024-01-30 12:55:00,166.96,166.96,166.88,166.9,3103.0,162.4102,162.4102,162.3324,162.3518,3103.0
2024-01-30 13:00:00,166.88,166.91,166.87,166.91,4470.0,162.3324,162.3615,162.3226,162.3615,4470.0
2024-01-30 13:05:00,166.88,166.91,166.86,166.88,3101.0,162.3324,162.3615,162.3129,162.3324,3101.0
2024-01-30 13:10:00,166.89,166.93,166.86,166.92,2067.0,162.3421,162.381,162.3129,162.3713,2067.0
2024-01-30 13:15:00,166.93,167.0,166.92,166.97,3220.0,162.381,162.4491,162.3713,162.4199,3220.0
2024-01-30 13:20:00,166.97,167.01,166.97,166.98,3530.0,162.4199,162.4588,162.4199,162.4296,3530.0
2024-01-30 13:25:00,166.99,167.02,166.98,167.02,6167.0,162.4394,162.4685,162.4296,162.4685,6167.0
2024-01-30 13:30:00,167.05,167.05,167.02,167.04,11363.0,162.4977,162.4977,162.4685,162.488,11363.0
2024-01-30 13:35:00,167.04,167.04,166.99,167.02,5135.0,162.488,162.488,162.4394,162.4685,5135.0
2024-01-30 13:40:00,167.02,167.07,167.0,167.03,7282.0,162.4685,162.5172,162.4491,162.4783,7282.0
2024-01-30 13:45:00,167.03,167.07,167.0,167.01,3082.0,162.4783,162.5172,162.4491,162.4588,3082.0
2024-01-30 13:50:00,167.01,167.05,167.01,167.03,2072.0,162.4588,162.4977,162.4588,162.4783,2072.0
2024-01-30 13:55:00,167.05,167.1,167.05,167.07,2923.0,162.4977,162.5464,162.4977,162.5172,2923.0
2024-01-30 14:00:00,167.08,167.13,167.08,167.11,7701.0,162.5269,162.5755,162.5269,162.5561,7701.0
2024-01-30 14:05:00,167.11,167.14,167.08,167.13,11267.0,162.5561,162.5853,162.5269,162.5755,11267.0
2024-01-30 14:10:00,167.16,167.27,167.13,167.26,5803.0,162.6047,162.7117,162.5755,162.702,5803.0
2024-01-30 14:15:00,167.25,167.28,167.19,167.2,9110.0,162.6923,162.7215,162.6339,162.6436,9110.0
2024-01-30 14:20:00,167.23,167.3,167.23,167.28,1795.0,162.6728,162.7409,162.6728,162.7215,1795.0
2024-01-30 14:25:00,167.3,167.32,167.25,167.29,7899.0,162.7409,162.7604,162.6923,162.7312,7899.0
2024-01-30 14:30:00,167.29,167.34,167.27,167.31,9238.0,162.7312,162.7798,162.7117,162.7506,9238.0
2024-01-30 14:35:00,167.3,167.3,167.22,167.22,6561.0,162.7409,162.7409,162.6631,162.6631,6561.0
2024-01-30 14:40:00,167.23,167.28,167.22,167.26,31508.0,162.6728,162.7215,162.6631,162.702,31508.0
2024-01-30 14:45:00,167.27,167.27,167.23,167.25,1603.0,162.7117,162.7117,162.6728,162.6923,1603.0
2024-01-30 14:50:00,167.23,167.27,167.22,167.27,5223.0,162.6728,162.7117,162.6631,162.7117,5223.0
2024-01-30 14:55:00,167.28,167.32,167.26,167.31,14251.0,162.7215,162.7604,162.702,162.7506,14251.0
2024-01-30 15:00:00,167.31,167.31,167.18,167.2,6938.0,162.7506,162.7506,162.6242,162.6436,6938.0
2024-01-30 15:05:00,167.19,167.19,167.13,167.15,7219.0,162.6339,162.6339,162.5755,162.595,7219.0
2024-01-30 15:10:00,167.16,167.18,167.12,167.16,9284.0,162.6047,162.6242,162.5658,162.6047,9284.0
2024-01-30 15:15:00,167.15,167.17,167.12,167.17,3774.0,162.595,162.6145,162.5658,162.6145,3774.0
2024-01-30 15:20:00,167.18,167.19,167.15,167.18,8280.0,162.6242,162.6339,162.595,162.6242,8280.0
2024-01-30 15:25:00,167.16,167.29,167.16,167.24,6847.0,162.6047,162.7312,162.6047,162.6825,6847.0
2024-01-30 15:30:00,167.24,167.25,167.14,167.16,6970.0,162.6825,162.6923,162.5853,162.6047,6970.0
2024-01-30 15:35:00,167.14,167.15,167.12,167.13,7103.0,162.5853,162.595,162.5658,162.5755,7103.0
2024-01-30 15:40:00,167.12,167.16,167.08,167.12,14059.0,162.5658,162.6047,162.5269,162.5658,14059.0
2024-01-30 15:45:00,167.11,167.17,167.11,167.16,15040.0,162.5561,162.6145,162.5561,162.6047,15040.0
2024-01-30 15:50:00,167.17,167.22,167.11,167.13,17535.0,162.6145,162.6631,162.5561,162.5755,17535.0
2024-01-30 15:55:00,167.14,167.17,167.09,167.11,109352.0,162.5853,162.6145,162.5366,162.5561,109352.0
2024-01-31 09:30:00,167.15,167.2,166.76,166.85,17594.0,162.595,162.6436,162.2156,162.3032,17594.0
2024-01-31 09:35:00,166.74,167.11,166.74,167.06,15584.0,162.1962,162.5561,162.1962,162.5075,15584.0
2024-01-31 09:40:00,167.02,167.23,167.02,167.19,12420.0,162.4685,162.6728,162.4685,162.6339,12420.0
2024-01-31 09:45:00,167.17,167.24,167.0,167.02,15527.0,162.6145,162.6825,162.4491,162.4685,15527.0
2024-01-31 09:50:00,167.06,167.1,166.92,166.93,8242.0,162.5075,162.5464,162.3713,162.381,8242.0
2024-01-31 09:55:00,166.92,166.98,166.81,166.92,11057.0,162.3713,162.4296,162.2643,162.3713,11057.0
2024-01-31 10:00:00,166.9,166.97,166.89,166.96,3308.0,162.3518,162.4199,162.3421,162.4102,3308.0
2024-01-31 10:05:00,166.83,166.88,166.79,166.86,4976.0,162.2837,162.3324,162.2448,162.3129,4976.0
2024-01-31 10:10:00,166.93,166.98,166.88,166.97,7620.0,162.381,162.4296,162.3324,162.4199,7620.0
2024-01-31 10:15:00,166.96,167.05,166.92,166.98,40482.0,162.4102,162.4977,162.3713,162.4296,40482.0
2024-01-31 10:20:00,166.97,167.1,166.97,166.97,24162.0,162.4199,162.5464,162.4199,162.4199,24162.0
2024-01-31 10:25:00,166.98,167.25,166.98,167.22,10452.0,162.4296,162.6923,162.4296,162.6631,10452.0
2024-01-31 10:30:00,167.26,167.34,167.16,167.16,9273.0,162.702,162.7798,162.6047,162.6047,9273.0
2024-01-31 10:35:00,167.2,167.2,167.01,167.06,3437.0,162.6436,162.6436,162.4588,162.5075,3437.0
2024-01-31 10:40:00,167.06,167.16,167.04,167.05,7901.0,162.5075,162.6047,162.488,162.4977,7901.0
2024-01-31 10:45:00,167.07,167.19,167.07,167.18,15445.0,162.5172,162.6339,162.5172,162.6242,15445.0
2024-01-31 10:50:00,167.16,167.17,167.08,167.13,7650.0,162.6047,162.6145,162.5269,162.5755,7650.0
2024-01-31 10:55:00,167.15,167.2,167.06,167.15,12414.0,162.595,162.6436,162.5075,162.595,12414.0
2024-01-31 11:00:00,167.15,167.19,167.12,167.16,6553.0,162.595,162.6339,162.5658,162.6047,6553.0
2024-01-31 11:05:00,167.13,167.19,167.11,167.19,10944.0,162.5755,162.6339,162.5561,162.6339,10944.0
2024-01-31 11:10:00,167.18,167.2,167.12,167.17,2829.0,162.6242,162.6436,162.5658,162.6145,2829.0
2024-01-31 11:15:00,167.17,167.2,167.1,167.12,8128.0,162.6145,162.6436,162.5464,162.5658,8128.0
2024-01-31 11:20:00,167.08,167.13,167.02,167.02,12351.0,162.5269,162.5755,162.4685,162.4685,12351.0
2024-01-31 11:25:00,167.01,167.04,166.97,167.01,5799.0,162.4588,162.488,162.4199,162.4588,5799.0
2024-01-31 11:30:00,166.98,166.98,166.88,166.91,4829.0,162.4296,162.4296,162.3324,162.3615,4829.0
2024-01-31 11:35:00,166.87,166.87,166.75,166.75,8347.0,162.3226,162.3226,162.2059,162.2059,8347.0
2024-01-31 11:40:00,166.71,166.71,166.56,166.59,9950.0,162.167,162.167,162.0211,162.0503,9950.0
2024-01-31 11:45:00,166.57,166.71,166.55,166.7,7875.0,162.0308,162.167,162.0114,162.1573,7875.0
2024-01-31 11:50:00,166.7,166.78,166.7,166.75,6713.0,162.1573,162.2351,162.1573,162.2059,6713.0
2024-01-31 11:55:00,166.74,166.86,166.74,166.84,7107.0,162.1962,162.3129,162.1962,162.2934,7107.0
2024-01-31 12:00:00,166.84,166.86,166.84,166.86,717.0,162.2934,162.3129,162.2934,162.3129,717.0
2024-01-31 12:05:00,166.87,166.96,166.87,166.96,2204.0,162.3226,162.4102,162.3226,162.4102,2204.0
2024-01-31 12:10:00,166.97,166.97,166.89,166.91,20987.0,162.4199,162.4199,162.3421,162.3615,20987.0
2024-01-31 12:15:00,166.9,166.93,166.86,166.9,17485.0,162.3518,162.381,162.3129,162.3518,17485.0
2024-01-31 12:20:00,166.89,166.94,166.89,166.9,4688.0,162.3421,162.3907,162.3421,162.3518,4688.0
2024-01-31 12:25:00,167.0,167.06,167.0,167.06,2395.0,162.4491,162.5075,162.4491,162.5075,2395.0
2024-01-31 12:30:00,167.05,167.05,166.94,166.95,46318.0,162.4977,162.4977,162.3907,162.4005,46318.0
2024-01-31 12:35:00,166.93,166.95,166.77,166.82,14985.0,162.381,162.4005,162.2254,162.274,14985.0
2024-01-31 12:40:00,166.79,166.95,166.79,166.95,6202.0,162.2448,162.4005,162.2448,162.4005,6202.0
2024-01-31 12:45:00,166.93,166.94,166.89,166.94,3167.0,162.381,162.3907,162.3421,162.3907,3167.0
2024-01-31 12:50:00,166.97,167.01,166.91,166.93,7355.0,162.4199,162.4588,162.3615,162.381,7355.0
2024-01-31 12:55:00,166.93,167.05,166.93,167.05,6611.0,162.381,162.4977,162.381,162.4977,6611.0
2024-01-31 13:00:00,167.03,167.05,166.98,166.98,4839.0,162.4783,162.4977,162.4296,162.4296,4839.0
2024-01-31 13:05:00,167.0,167.03,166.99,167.0,1780.0,162.4491,162.4783,162.4394,162.4491,1780.0
2024-01-31 13:10:00,166.99,167.0,166.92,166.95,9965.0,162.4394,162.4491,162.3713,162.4005,9965.0
2024-01-31 13:15:00,167.0,167.01,166.96,166.98,6234.0,162.4491,162.4588,162.4102,162.4296,6234.0
2024-01-31 13:20:00,166.97,166.97,166.76,166.8,26693.0,162.4199,162.4199,162.2156,162.2545,26693.0
2024-01-31 13:25:00,166.8,166.84,166.8,166.82,7691.0,162.2545,162.2934,162.2545,162.274,7691.0
2024-01-31 13:30:00,166.85,166.88,166.84,166.86,3428.0,162.3032,162.3324,162.2934,162.3129,3428.0
2024-01-31 13:35:00,166.83,166.85,166.8,166.83,8217.0,162.2837,162.3032,162.2545,162.2837,8217.0
2024-01-31 13:40:00,166.82,166.88,166.82,166.88,4565.0,162.274,162.3324,162.274,162.3324,4565.0
2024-01-31 13:45:00,166.92,166.98,166.91,166.98,2382.0,162.3713,162.4296,162.3615,162.4296,2382.0
2024-01-31 13:50:00,166.99,166.99,166.95,166.97,4251.0,162.4394,162.4394,162.4005,162.4199,4251.0
2024-01-31 13:55:00,166.91,166.97,166.9,166.9,13751.0,162.3615,162.4199,162.3518,162.3518,13751.0
2024-01-31 14:00:00,166.95,167.12,166.38,166.57,35499.0,162.4005,162.5658,161.846,162.0308,35499.0
2024-01-31 14:05:00,166.61,166.72,166.41,166.45,36091.0,162.0697,162.1767,161.8752,161.9141,36091.0
2024-01-31 14:10:00,166.54,166.65,166.44,166.48,92421.0,162.0016,162.1086,161.9043,161.9433,92421.0
2024-01-31 14:15:00,166.48,166.59,166.37,166.38,26341.0,161.9433,162.0503,161.8363,161.846,26341.0
2024-01-31 14:20:00,166.39,166.51,166.32,166.42,44732.0,161.8557,161.9724,161.7876,161.8849,44732.0
2024-01-31 14:25:00,166.41,166.53,166.38,166.45,32582.0,161.8752,161.9919,161.846,161.9141,32582.0
2024-01-31 14:30:00,166.45,166.66,166.35,166.54,72335.0,161.9141,162.1184,161.8168,162.0016,72335.0
2024-01-31 14:35:00,166.57,167.08,166.42,167.01,65732.0,162.0308,162.5269,161.8849,162.4588,65732.0
2024-01-31 14:40:00,167.02,167.35,167.0,167.23,29528.0,162.4685,162.7896,162.4491,162.6728,29528.0
2024-01-31 14:45:00,167.24,167.35,166.91,166.98,37598.0,162.6825,162.7896,162.3615,162.4296,37598.0
2024-01-31 14:50:00,166.96,166.97,166.42,166.6,23109.0,162.4102,162.4199,161.8849,162.06,23109.0
2024-01-31 14:55:00,166.59,166.7,166.32,166.37,20834.0,162.0503,162.1573,161.7876,161.8363,20834.0
2024-01-31 15:00:00,166.39,166.39,165.66,165.73,45006.0,161.8557,161.8557,161.1456,161.2137,45006.0
2024-01-31 15:05:00,165.69,165.75,165.41,165.74,39986.0,161.1748,161.2332,160.9024,161.2234,39986.0
2024-01-31 15:10:00,165.75,165.93,165.71,165.86,20467.0,161.2332,161.4082,161.1942,161.3402,20467.0
2024-01-31 15:15:00,165.76,165.97,165.64,165.65,18962.0,161.2429,161.4472,161.1261,161.1359,18962.0
2024-01-31 15:20:00,165.65,166.03,165.63,165.88,23815.0,161.1359,161.5055,161.1164,161.3596,23815.0
2024-01-31 15:25:00,165.88,165.94,165.73,165.8,12997.0,161.3596,161.418,161.2137,161.2818,12997.0
2024-01-31 15:30:00,165.74,165.82,165.57,165.59,17997.0,161.2234,161.3012,161.0581,161.0775,17997.0
2024-01-31 15:35:00,165.55,165.63,165.5,165.57,14744.0,161.0386,161.1164,160.99,161.0581,14744.0
2024-01-31 15:40:00,165.6,165.66,165.49,165.5,19115.0,161.0872,161.1456,160.9802,160.99,19115.0
2024-01-31 15:45:00,165.49,165.59,165.45,165.51,26117.0,160.9802,161.0775,160.9413,160.9997,26117.0
2024-01-31 15:50:00,165.49,165.57,165.35,165.52,79383.0,160.9802,161.0581,160.8441,161.0094,79383.0
2024-01-31 15:55:00,165.55,165.63,165.31,165.31,73315.0,161.0386,161.1164,160.8051,160.8051,73315.0
2024-02-01 09:30:00,165.81,165.98,165.72,165.89,28021.0,161.2915,161.4569,161.204,161.3693,28021.0
2024-02-01 09:35:00,165.89,165.9,165.6,165.67,32825.0,161.3693,161.3791,161.0872,161.1553,32825.0
2024-02-01 09:40:00,165.66,165.73,165.57,165.68,26780.0,161.1456,161.2137,161.0581,161.1651,26780.0
2024-02-01 09:45:00,165.69,165.74,165.46,165.47,53634.0,161.1748,161.2234,160.9511,160.9608,53634.0
2024-02-01 09:50:00,165.46,165.6,165.42,165.44,32879.0,160.9511,161.0872,160.9121,160.9316,32879.0
2024-02-01 09:55:00,165.43,165.45,165.25,165.36,15671.0,160.9219,160.9413,160.7468,160.8538,15671.0
2024-02-01 10:00:00,165.31,165.33,165.01,165.27,22601.0,160.8051,160.8246,160.5133,160.7662,22601.0
2024-02-01 10:05:00,165.31,165.52,165.23,165.52,10340.0,160.8051,161.0094,160.7273,161.0094,10340.0
2024-02-01 10:10:00,165.53,165.56,165.4,165.45,8833.0,161.0191,161.0483,160.8927,160.9413,8833.0
2024-02-01 10:15:00,165.44,165.62,165.42,165.49,9054.0,160.9316,161.1067,160.9121,160.9802,9054.0
2024-02-01 10:20:00,165.43,165.43,165.17,165.21,9071.0,160.9219,160.9219,160.669,160.7079,9071.0
2024-02-01 10:25:00,165.25,165.59,165.18,165.59,15349.0,160.7468,161.0775,160.6787,161.0775,15349.0
2024-02-01 10:30:00,165.57,165.59,165.46,165.53,32065.0,161.0581,161.0775,160.9511,161.0191,32065.0
2024-02-01 10:35:00,165.53,165.57,165.45,165.54,28436.0,161.0191,161.0581,160.9413,161.0289,28436.0
2024-02-01 10:40:00,165.55,165.56,165.36,165.36,9439.0,161.0386,161.0483,160.8538,160.8538,9439.0
2024-02-01 10:45:00,165.38,165.39,165.25,165.25,9041.0,160.8732,160.883,160.7468,160.7468,9041.0
2024-02-01 10:50:00,165.24,165.24,164.98,164.99,9782.0,160.7371,160.7371,160.4841,160.4939,9782.0
2024-02-01 10:55:00,164.98,165.02,164.82,164.82,19701.0,160.4841,160.523,160.3285,160.3285,19701.0
2024-02-01 11:00:00,164.83,164.91,164.74,164.91,20675.0,160.3382,160.416,160.2507,160.416,20675.0
2024-02-01 11:05:00,164.92,164.98,164.8,164.87,8692.0,160.4258,160.4841,160.309,160.3771,8692.0
2024-02-01 11:10:00,164.88,164.9,164.69,164.82,7978.0,160.3869,160.4063,160.202,160.3285,7978.0
2024-02-01 11:15:00,164.84,165.01,164.84,164.94,107130.0,160.348,160.5133,160.348,160.4452,107130.0
2024-02-01 11:20:00,164.94,165.05,164.89,165.05,64752.0,160.4452,160.5522,160.3966,160.5522,64752.0
2024-02-01 11:25:00,165.06,165.15,164.99,165.15,14698.0,160.562,160.6495,160.4939,160.6495,14698.0
2024-02-01 11:30:00,165.14,165.36,165.14,165.36,14014.0,160.6398,160.8538,160.6398,160.8538,14014.0
2024-02-01 11:35:00,165.33,165.43,165.28,165.38,12858.0,160.8246,160.9219,160.776,160.8732,12858.0
2024-02-01 11:40:00,165.42,165.53,165.4,165.5,5114.0,160.9121,161.0191,160.8927,160.99,5114.0
2024-02-01 11:45:00,165.5,165.54,165.44,165.49,63459.0,160.99,161.0289,160.9316,160.9802,63459.0
2024-02-01 11:50:00,165.58,165.59,165.52,165.57,35510.0,161.0678,161.0775,161.0094,161.0581,35510.0
2024-02-01 11:55:00,165.58,165.63,165.56,165.63,1861.0,161.0678,161.1164,161.0483,161.1164,1861.0
2024-02-01 12:00:00,165.67,166.08,165.67,166.08,13177.0,161.1553,161.5542,161.1553,161.5542,13177.0
2024-02-01 12:05:00,166.06,166.24,166.03,166.21,3764.0,161.5347,161.7098,161.5055,161.6806,3764.0
2024-02-01 12:10:00,166.23,166.29,166.03,166.03,34265.0,161.7001,161.7584,161.5055,161.5055,34265.0
2024-02-01 12:15:00,166.05,166.07,165.98,166.02,5798.0,161.525,161.5444,161.4569,161.4958,5798.0
2024-02-01 12:20:00,166.02,166.09,166.0,166.09,37567.0,161.4958,161.5639,161.4763,161.5639,37567.0
2024-02-01 12:25:00,166.13,166.14,166.06,166.13,5529.0,161.6028,161.6125,161.5347,161.6028,5529.0
2024-02-01 12:30:00,166.14,166.23,166.13,166.2,8023.0,161.6125,161.7001,161.6028,161.6709,8023.0
2024-02-01 12:35:00,166.23,166.25,166.14,166.2,8938.0,161.7001,161.7195,161.6125,161.6709,8938.0
2024-02-01 12:40:00,166.17,166.26,166.13,166.22,12136.0,161.6417,161.7293,161.6028,161.6903,12136.0
2024-02-01 12:45:00,166.21,166.31,166.19,166.31,31570.0,161.6806,161.7779,161.6612,161.7779,31570.0
2024-02-01 12:50:00,166.38,166.57,166.34,166.57,5815.0,161.846,162.0308,161.8071,162.0308,5815.0
2024-02-01 12:55:00,166.56,166.64,166.27,166.36,20737.0,162.0211,162.0989,161.739,161.8265,20737.0
2024-02-01 13:00:00,166.34,166.39,166.07,166.07,6417.0,161.8071,161.8557,161.5444,161.5444,6417.0
2024-02-01 13:05:00,166.06,166.1,165.96,166.02,18736.0,161.5347,161.5736,161.4374,161.4958,18736.0
2024-02-01 13:10:00,166.01,166.25,166.01,166.25,29567.0,161.4861,161.7195,161.4861,161.7195,29567.0
2024-02-01 13:15:00,166.28,166.29,166.21,166.28,3942.0,161.7487,161.7584,161.6806,161.7487,3942.0
2024-02-01 13:20:00,166.3,166.33,166.17,166.24,2969.0,161.7682,161.7973,161.6417,161.7098,2969.0
2024-02-01 13:25:00,166.25,166.27,166.22,166.26,2426.0,161.7195,161.739,161.6903,161.7293,2426.0
2024-02-01 13:30:00,166.25,166.42,166.25,166.34,16842.0,161.7195,161.8849,161.7195,161.8071,16842.0
2024-02-01 13:35:00,166.35,166.42,166.14,166.19,38748.0,161.8168,161.8849,161.6125,161.6612,38748.0
2024-02-01 13:40:00,166.19,166.27,166.18,166.23,10120.0,161.6612,161.739,161.6514,161.7001,10120.0
2024-02-01 13:45:00,166.29,166.42,166.28,166.38,7541.0,161.7584,161.8849,161.7487,161.846,7541.0
2024-02-01 13:50:00,166.37,166.42,166.33,166.34,9424.0,161.8363,161.8849,161.7973,161.8071,9424.0
2024-02-01 13:55:00,166.33,166.42,166.33,166.4,8406.0,161.7973,161.8849,161.7973,161.8654,8406.0
2024-02-01 14:00:00,166.4,166.45,166.4,166.44,5311.0,161.8654,161.9141,161.8654,161.9043,5311.0
2024-02-01 14:05:00,166.45,166.49,166.44,166.49,3336.0,161.9141,161.953,161.9043,161.953,3336.0
2024-02-01 14:10:00,166.48,166.49,166.32,166.34,26410.0,161.9433,161.953,161.7876,161.8071,26410.0
2024-02-01 14:15:00,166.3,166.37,166.27,166.37,9170.0,161.7682,161.8363,161.739,161.8363,9170.0
2024-02-01 14:20:00,166.38,166.4,166.31,166.34,5008.0,161.846,161.8654,161.7779,161.8071,5008.0
2024-02-01 14:25:00,166.33,166.36,166.24,166.27,23572.0,161.7973,161.8265,161.7098,161.739,23572.0
2024-02-01 14:30:00,166.31,166.31,166.15,166.15,12814.0,161.7779,161.7779,161.6223,161.6223,12814.0
2024-02-01 14:35:00,166.17,166.41,166.16,166.39,10585.0,161.6417,161.8752,161.632,161.8557,10585.0
2024-02-01 14:40:00,166.43,166.47,166.42,166.47,1845.0,161.8946,161.9335,161.8849,161.9335,1845.0
2024-02-01 14:45:00,166.47,166.67,166.47,166.59,16006.0,161.9335,162.1281,161.9335,162.0503,16006.0
2024-02-01 14:50:00,166.62,166.64,166.52,166.52,14111.0,162.0794,162.0989,161.9822,161.9822,14111.0
2024-02-01 14:55:00,166.54,166.64,166.53,166.63,29568.0,162.0016,162.0989,161.9919,162.0892,29568.0
2024-02-01 15:00:00,166.65,166.79,166.6,166.78,21246.0,162.1086,162.2448,162.06,162.2351,21246.0
2024-02-01 15:05:00,166.79,166.83,166.67,166.67,10445.0,162.2448,162.2837,162.1281,162.1281,10445.0
2024-02-01 15:10:00,166.69,166.69,166.56,166.67,29433.0,162.1475,162.1475,162.0211,162.1281,29433.0
2024-02-01 15:15:00,166.68,166.75,166.64,166.73,11451.0,162.1378,162.2059,162.0989,162.1864,11451.0
2024-02-01 15:20:00,166.72,166.73,166.66,166.66,6748.0,162.1767,162.1864,162.1184,162.1184,6748.0
2024-02-01 15:25:00,166.65,166.72,166.65,166.71,7796.0,162.1086,162.1767,162.1086,162.167,7796.0
2024-02-01 15:30:00,166.74,166.75,166.69,166.73,4885.0,162.1962,162.2059,162.1475,162.1864,4885.0
2024-02-01 15:35:00,166.75,166.78,166.7,166.78,7650.0,162.2059,162.2351,162.1573,162.2351,7650.0
2024-02-01 15:40:00,166.78,166.82,166.78,166.8,18126.0,162.2351,162.274,162.2351,162.2545,18126.0
2024-02-01 15:45:00,166.78,166.85,166.68,166.68,24736.0,162.2351,162.3032,162.1378,162.1378,24736.0
2024-02-01 15:50:00,166.7,166.75,166.62,166.71,19997.0,162.1573,162.2059,162.0794,162.167,19997.0
2024-02-01 15:55:00,166.72,166.97,166.72,166.94,38748.0,162.1767,162.4199,162.1767,162.3907,38748.0
2024-02-02 09:30:00,166.41,166.49,165.92,165.94,56704.0,161.8752,161.953,161.3985,161.418,56704.0
2024-02-02 09:35:00,165.96,166.08,165.7,165.89,33095.0,161.4374,161.5542,161.1845,161.3693,33095.0
2024-02-02 09:40:00,165.91,165.91,165.67,165.69,57424.0,161.3888,161.3888,161.1553,161.1748,57424.0
2024-02-02 09:45:00,165.71,165.95,165.71,165.87,37009.0,161.1942,161.4277,161.1942,161.3499,37009.0
2024-02-02 09:50:00,165.82,165.89,165.69,165.87,24341.0,161.3012,161.3693,161.1748,161.3499,24341.0
2024-02-02 09:55:00,165.88,165.98,165.81,165.87,16932.0,161.3596,161.4569,161.2915,161.3499,16932.0
2024-02-02 10:00:00,165.86,165.93,165.67,165.82,12703.0,161.3402,161.4082,161.1553,161.3012,12703.0
2024-02-02 10:05:00,165.82,165.82,165.56,165.63,7495.0,161.3012,161.3012,161.0483,161.1164,7495.0
2024-02-02 10:10:00,165.66,165.7,165.54,165.69,5501.0,161.1456,161.1845,161.0289,161.1748,5501.0
2024-02-02 10:15:00,165.66,165.84,165.63,165.79,13015.0,161.1456,161.3207,161.1164,161.2721,13015.0
2024-02-02 10:20:00,165.77,166.04,165.67,166.03,19961.0,161.2526,161.5152,161.1553,161.5055,19961.0
2024-02-02 10:25:00,166.09,166.12,165.99,166.06,20596.0,161.5639,161.5931,161.4666,161.5347,20596.0
2024-02-02 10:30:00,166.11,166.15,165.95,166.04,15674.0,161.5833,161.6223,161.4277,161.5152,15674.0
2024-02-02 10:35:00,166.05,166.09,165.91,166.06,22623.0,161.525,161.5639,161.3888,161.5347,22623.0
2024-02-02 10:40:00,166.1,166.34,166.1,166.31,9078.0,161.5736,161.8071,161.5736,161.7779,9078.0
2024-02-02 10:45:00,166.35,166.43,166.19,166.19,1882.0,161.8168,161.8946,161.6612,161.6612,1882.0
2024-02-02 10:50:00,166.19,166.19,166.07,166.09,7615.0,161.6612,161.6612,161.5444,161.5639,7615.0
2024-02-02 10:55:00,166.05,166.32,166.05,166.31,14753.0,161.525,161.7876,161.525,161.7779,14753.0
2024-02-02 11:00:00,166.36,166.36,166.23,166.27,11610.0,161.8265,161.8265,161.7001,161.739,11610.0
2024-02-02 11:05:00,166.33,166.35,166.26,166.27,18280.0,161.7973,161.8168,161.7293,161.739,18280.0
2024-02-02 11:10:00,166.31,166.31,166.19,166.26,14220.0,161.7779,161.7779,161.6612,161.7293,14220.0
2024-02-02 11:15:00,166.26,166.33,166.26,166.3,10384.0,161.7293,161.7973,161.7293,161.7682,10384.0
2024-02-02 11:20:00,166.27,166.3,166.19,166.21,14269.0,161.739,161.7682,161.6612,161.6806,14269.0
2024-02-02 11:25:00,166.23,166.54,166.16,166.51,19245.0,161.7001,162.0016,161.632,161.9724,19245.0
2024-02-02 11:30:00,166.55,166.64,166.54,166.56,7290.0,162.0114,162.0989,162.0016,162.0211,7290.0
2024-02-02 11:35:00,166.58,166.65,166.51,166.64,32078.0,162.0405,162.1086,161.9724,162.0989,32078.0
2024-02-02 11:40:00,166.66,166.75,166.65,166.72,5959.0,162.1184,162.2059,162.1086,162.1767,5959.0
2024-02-02 11:45:00,166.74,166.78,166.67,166.77,7925.0,162.1962,162.2351,162.1281,162.2254,7925.0
2024-02-02 11:50:00,166.78,166.81,166.69,166.69,4883.0,162.2351,162.2643,162.1475,162.1475,4883.0
2024-02-02 11:55:00,166.66,166.69,166.48,166.52,10754.0,162.1184,162.1475,161.9433,161.9822,10754.0
2024-02-02 12:00:00,166.51,166.57,166.48,166.48,6331.0,161.9724,162.0308,161.9433,161.9433,6331.0
2024-02-02 12:05:00,166.5,166.55,166.37,166.38,4173.0,161.9627,162.0114,161.8363,161.846,4173.0
2024-02-02 12:10:00,166.38,166.45,166.32,166.32,8262.0,161.846,161.9141,161.7876,161.7876,8262.0
2024-02-02 12:15:00,166.36,166.42,166.3,166.41,19568.0,161.8265,161.8849,161.7682,161.8752,19568.0
2024-02-02 12:20:00,166.41,166.41,166.35,166.39,11053.0,161.8752,161.8752,161.8168,161.8557,11053.0
2024-02-02 12:25:00,166.41,166.58,166.34,166.56,44139.0,161.8752,162.0405,161.8071,162.0211,44139.0
2024-02-02 12:30:00,166.57,166.67,166.5,166.5,28485.0,162.0308,162.1281,161.9627,161.9627,28485.0
2024-02-02 12:35:00,166.5,166.66,166.5,166.63,26046.0,161.9627,162.1184,161.9627,162.0892,26046.0
2024-02-02 12:40:00,166.64,166.64,166.03,166.1,134895.0,162.0989,162.0989,161.5055,161.5736,134895.0
2024-02-02 12:45:00,166.1,166.26,165.92,166.2,58243.0,161.5736,161.7293,161.3985,161.6709,58243.0
2024-02-02 12:50:00,166.19,166.19,166.02,166.15,11573.0,161.6612,161.6612,161.4958,161.6223,11573.0
2024-02-02 12:55:00,166.19,166.45,166.18,166.45,16252.0,161.6612,161.9141,161.6514,161.9141,16252.0
2024-02-02 13:00:00,166.46,166.58,166.46,166.56,21537.0,161.9238,162.0405,161.9238,162.0211,21537.0
2024-02-02 13:05:00,166.57,166.66,166.42,166.45,14719.0,162.0308,162.1184,161.8849,161.9141,14719.0
2024-02-02 13:10:00,166.47,166.56,166.42,166.54,26364.0,161.9335,162.0211,161.8849,162.0016,26364.0
2024-02-02 13:15:00,166.54,166.71,166.48,166.69,38859.0,162.0016,162.167,161.9433,162.1475,38859.0
2024-02-02 13:20:00,166.69,166.81,166.61,166.78,14985.0,162.1475,162.2643,162.0697,162.2351,14985.0
2024-02-02 13:25:00,166.78,166.78,166.5,166.53,23308.0,162.2351,162.2351,161.9627,161.9919,23308.0
2024-02-02 13:30:00,166.53,166.59,166.46,166.58,13116.0,161.9919,162.0503,161.9238,162.0405,13116.0
2024-02-02 13:35:00,166.58,166.69,166.45,166.62,14695.0,162.0405,162.1475,161.9141,162.0794,14695.0
2024-02-02 13:40:00,166.67,166.71,166.63,166.66,11651.0,162.1281,162.167,162.0892,162.1184,11651.0
2024-02-02 13:45:00,166.69,166.75,166.53,166.64,21351.0,162.1475,162.2059,161.9919,162.0989,21351.0
2024-02-02 13:50:00,166.67,166.74,166.62,166.68,18342.0,162.1281,162.1962,162.0794,162.1378,18342.0
2024-02-02 13:55:00,166.67,166.75,166.65,166.68,9922.0,162.1281,162.2059,162.1086,162.1378,9922.0
2024-02-02 14:00:00,166.7,166.94,166.7,166.85,22222.0,162.1573,162.3907,162.1573,162.3032,22222.0
2024-02-02 14:05:00,166.85,166.92,166.83,166.91,11603.0,162.3032,162.3713,162.2837,162.3615,11603.0
2024-02-02 14:10:00,166.91,167.06,166.87,166.99,26429.0,162.3615,162.5075,162.3226,162.4394,26429.0
2024-02-02 14:15:00,166.99,167.09,166.96,166.97,20229.0,162.4394,162.5366,162.4102,162.4199,20229.0
2024-02-02 14:20:00,166.97,167.0,166.84,166.96,24713.0,162.4199,162.4491,162.2934,162.4102,24713.0
2024-02-02 14:25:00,166.95,166.97,166.87,166.97,17074.0,162.4005,162.4199,162.3226,162.4199,17074.0
2024-02-02 14:30:00,166.98,167.07,166.92,167.07,52894.0,162.4296,162.5172,162.3713,162.5172,52894.0
2024-02-02 14:35:00,167.09,167.14,167.06,167.12,32045.0,162.5366,162.5853,162.5075,162.5658,32045.0
2024-02-02 14:40:00,167.13,167.22,167.13,167.16,20888.0,162.5755,162.6631,162.5755,162.6047,20888.0
2024-02-02 14:45:00,167.16,167.24,167.12,167.22,22758.0,162.6047,162.6825,162.5658,162.6631,22758.0
2024-02-02 14:50:00,167.21,167.23,167.08,167.17,26554.0,162.6534,162.6728,162.5269,162.6145,26554.0
2024-02-02 14:55:00,167.17,167.29,167.13,167.28,18313.0,162.6145,162.7312,162.5755,162.7215,18313.0
2024-02-02 15:00:00,167.3,167.3,167.14,167.24,11332.0,162.7409,162.7409,162.5853,162.6825,11332.0
2024-02-02 15:05:00,167.24,167.35,167.23,167.34,16109.0,162.6825,162.7896,162.6728,162.7798,16109.0
2024-02-02 15:10:00,167.34,167.42,167.33,167.34,24594.0,162.7798,162.8576,162.7701,162.7798,24594.0
2024-02-02 15:15:00,167.33,167.43,167.32,167.4,17587.0,162.7701,162.8674,162.7604,162.8382,17587.0
2024-02-02 15:20:00,167.39,167.43,167.25,167.28,21878.0,162.8285,162.8674,162.6923,162.7215,21878.0
2024-02-02 15:25:00,167.28,167.52,167.27,167.52,15996.0,162.7215,162.9549,162.7117,162.9549,15996.0
2024-02-02 15:30:00,167.52,167.52,167.22,167.26,15948.0,162.9549,162.9549,162.6631,162.702,15948.0
2024-02-02 15:35:00,167.27,167.3,167.16,167.17,19272.0,162.7117,162.7409,162.6047,162.6145,19272.0
2024-02-02 15:40:00,167.17,167.17,167.03,167.04,17938.0,162.6145,162.6145,162.4783,162.488,17938.0
2024-02-02 15:45:00,167.03,167.07,166.91,167.0,44811.0,162.4783,162.5172,162.3615,162.4491,44811.0
2024-02-02 15:50:00,166.99,167.09,166.9,167.06,58858.0,162.4394,162.5366,162.3518,162.5075,58858.0
2024-02-02 15:55:00,167.08,167.14,166.67,166.71,89747.0,162.5269,162.5853,162.1281,162.167,89747.0
2024-02-05 09:30:00,165.81,165.81,165.31,165.44,54949.0,161.2915,161.2915,160.8051,160.9316,54949.0
2024-02-05 09:35:00,165.44,165.5,165.31,165.45,19982.0,160.9316,160.99,160.8051,160.9413,19982.0
2024-02-05 09:40:00,165.44,165.54,165.37,165.52,15542.0,160.9316,161.0289,160.8635,161.0094,15542.0
2024-02-05 09:45:00,165.56,165.73,165.52,165.72,32111.0,161.0483,161.2137,161.0094,161.204,32111.0
2024-02-05 09:50:00,165.72,165.72,165.53,165.62,13134.0,161.204,161.204,161.0191,161.1067,13134.0
2024-02-05 09:55:00,165.59,165.6,165.5,165.57,7230.0,161.0775,161.0872,160.99,161.0581,7230.0
2024-02-05 10:00:00,165.56,165.56,165.14,165.19,13125.0,161.0483,161.0483,160.6398,160.6884,13125.0
2024-02-05 10:05:00,165.18,165.22,164.97,165.0,16329.0,160.6787,160.7176,160.4744,160.5036,16329.0
2024-02-05 10:10:00,164.99,165.08,164.88,164.95,7980.0,160.4939,160.5814,160.3869,160.455,7980.0
2024-02-05 10:15:00,164.92,164.92,164.67,164.75,43765.0,160.4258,160.4258,160.1826,160.2604,43765.0
2024-02-05 10:20:00,164.69,164.79,164.66,164.69,7569.0,160.202,160.2993,160.1729,160.202,7569.0
2024-02-05 10:25:00,164.69,164.86,164.69,164.85,14173.0,160.202,160.3674,160.202,160.3577,14173.0
2024-02-05 10:30:00,164.85,165.0,164.81,164.99,9460.0,160.3577,160.5036,160.3188,160.4939,9460.0
2024-02-05 10:35:00,164.98,165.03,164.94,165.02,6899.0,160.4841,160.5328,160.4452,160.523,6899.0
2024-02-05 10:40:00,165.02,165.07,164.82,164.83,15016.0,160.523,160.5717,160.3285,160.3382,15016.0
2024-02-05 10:45:00,164.81,164.93,164.78,164.86,7388.0,160.3188,160.4355,160.2896,160.3674,7388.0
2024-02-05 10:50:00,164.91,165.0,164.9,164.98,8608.0,160.416,160.5036,160.4063,160.4841,8608.0
2024-02-05 10:55:00,164.97,164.98,164.82,164.88,13798.0,160.4744,160.4841,160.3285,160.3869,13798.0
2024-02-05 11:00:00,164.91,164.96,164.83,164.96,10093.0,160.416,160.4647,160.3382,160.4647,10093.0
2024-02-05 11:05:00,164.99,165.13,164.99,165.13,18464.0,160.4939,160.63,160.4939,160.63,18464.0
2024-02-05 11:10:00,165.13,165.28,165.11,165.24,18658.0,160.63,160.776,160.6106,160.7371,18658.0
2024-02-05 11:15:00,165.24,165.28,165.21,165.27,11912.0,160.7371,160.776,160.7079,160.7662,11912.0
2024-02-05 11:20:00,165.27,165.28,165.11,165.13,13761.0,160.7662,160.776,160.6106,160.63,13761.0
2024-02-05 11:25:00,165.1,165.21,165.1,165.2,10253.0,160.6009,160.7079,160.6009,160.6981,10253.0
2024-02-05 11:30:00,165.22,165.3,165.22,165.3,6459.0,160.7176,160.7954,160.7176,160.7954,6459.0
2024-02-05 11:35:00,165.28,165.28,165.2,165.25,4418.0,160.776,160.776,160.6981,160.7468,4418.0
2024-02-05 11:40:00,165.23,165.23,165.12,165.2,13733.0,160.7273,160.7273,160.6203,160.6981,13733.0
2024-02-05 11:45:00,165.23,165.23,165.17,165.22,15602.0,160.7273,160.7273,160.669,160.7176,15602.0
2024-02-05 11:50:00,165.18,165.18,165.11,165.12,6104.0,160.6787,160.6787,160.6106,160.6203,6104.0
2024-02-05 11:55:00,165.11,165.17,165.11,165.16,7327.0,160.6106,160.669,160.6106,160.6592,7327.0
2024-02-05 12:00:00,165.16,165.18,165.13,165.15,12204.0,160.6592,160.6787,160.63,160.6495,12204.0
2024-02-05 12:05:00,165.15,165.22,165.13,165.22,2190.0,160.6495,160.7176,160.63,160.7176,2190.0
2024-02-05 12:10:00,165.21,165.3,165.21,165.3,9006.0,160.7079,160.7954,160.7079,160.7954,9006.0
2024-02-05 12:15:00,165.3,165.34,165.29,165.33,1616.0,160.7954,160.8343,160.7857,160.8246,1616.0
2024-02-05 12:20:00,165.28,165.3,165.14,165.3,9672.0,160.776,160.7954,160.6398,160.7954,9672.0
2024-02-05 12:25:00,165.26,165.32,165.24,165.31,5486.0,160.7565,160.8149,160.7371,160.8051,5486.0
2024-02-05 12:30:00,165.38,165.43,165.35,165.38,4741.0,160.8732,160.9219,160.8441,160.8732,4741.0
2024-02-05 12:35:00,165.38,165.5,165.38,165.46,8096.0,160.8732,160.99,160.8732,160.9511,8096.0
2024-02-05 12:40:00,165.47,165.51,165.44,165.49,3480.0,160.9608,160.9997,160.9316,160.9802,3480.0
2024-02-05 12:45:00,165.46,165.46,165.35,165.38,5379.0,160.9511,160.9511,160.8441,160.8732,5379.0
2024-02-05 12:50:00,165.41,165.42,165.35,165.36,4290.0,160.9024,160.9121,160.8441,160.8538,4290.0
2024-02-05 12:55:00,165.37,165.45,165.37,165.44,1131.0,160.8635,160.9413,160.8635,160.9316,1131.0
2024-02-05 13:00:00,165.45,165.45,165.34,165.4,7943.0,160.9413,160.9413,160.8343,160.8927,7943.0
2024-02-05 13:05:00,165.45,165.51,165.44,165.47,12638.0,160.9413,160.9997,160.9316,160.9608,12638.0
2024-02-05 13:10:00,165.49,165.59,165.47,165.58,9424.0,160.9802,161.0775,160.9608,161.0678,9424.0
2024-02-05 13:15:00,165.54,165.54,165.46,165.54,5704.0,161.0289,161.0289,160.9511,161.0289,5704.0
2024-02-05 13:20:00,165.54,165.54,165.46,165.46,5582.0,161.0289,161.0289,160.9511,160.9511,5582.0
2024-02-05 13:25:00,165.46,165.48,165.32,165.33,6960.0,160.9511,160.9705,160.8149,160.8246,6960.0
2024-02-05 13:30:00,165.3,165.43,165.3,165.43,1646.0,160.7954,160.9219,160.7954,160.9219,1646.0
2024-02-05 13:35:00,165.44,165.49,165.41,165.45,9167.0,160.9316,160.9802,160.9024,160.9413,9167.0
2024-02-05 13:40:00,165.47,165.52,165.44,165.51,5289.0,160.9608,161.0094,160.9316,160.9997,5289.0
2024-02-05 13:45:00,165.52,165.61,165.52,165.55,7656.0,161.0094,161.097,161.0094,161.0386,7656.0
2024-02-05 13:50:00,165.53,165.57,165.49,165.5,3290.0,161.0191,161.0581,160.9802,160.99,3290.0
2024-02-05 13:55:00,165.48,165.55,165.48,165.52,3606.0,160.9705,161.0386,160.9705,161.0094,3606.0
2024-02-05 14:00:00,165.54,165.54,165.47,165.49,1412.0,161.0289,161.0289,160.9608,160.9802,1412.0
2024-02-05 14:05:00,165.46,165.56,165.46,165.56,1304.0,160.9511,161.0483,160.9511,161.0483,1304.0
2024-02-05 14:10:00,165.48,165.54,165.46,165.48,9775.0,160.9705,161.0289,160.9511,160.9705,9775.0
2024-02-05 14:15:00,165.46,165.55,165.46,165.52,1722.0,160.9511,161.0386,160.9511,161.0094,1722.0
2024-02-05 14:20:00,165.52,165.63,165.51,165.61,10681.0,161.0094,161.1164,160.9997,161.097,10681.0
2024-02-05 14:25:00,165.61,165.63,165.58,165.62,6210.0,161.097,161.1164,161.0678,161.1067,6210.0
2024-02-05 14:30:00,165.63,165.76,165.61,165.7,11676.0,161.1164,161.2429,161.097,161.1845,11676.0
2024-02-05 14:35:00,165.68,165.74,165.65,165.66,13028.0,161.1651,161.2234,161.1359,161.1456,13028.0
2024-02-05 14:40:00,165.7,165.74,165.67,165.71,69563.0,161.1845,161.2234,161.1553,161.1942,69563.0
2024-02-05 14:45:00,165.71,165.8,165.7,165.79,2080.0,161.1942,161.2818,161.1845,161.2721,2080.0
2024-02-05 14:50:00,165.74,165.77,165.67,165.75,112432.0,161.2234,161.2526,161.1553,161.2332,112432.0
2024-02-05 14:55:00,165.75,165.76,165.69,165.75,16974.0,161.2332,161.2429,161.1748,161.2332,16974.0
2024-02-05 15:00:00,165.73,165.76,165.7,165.72,7997.0,161.2137,161.2429,161.1845,161.204,7997.0
2024-02-05 15:05:00,165.69,165.74,165.55,165.58,5327.0,161.1748,161.2234,161.0386,161.0678,5327.0
2024-02-05 15:10:00,165.59,165.6,165.49,165.5,4109.0,161.0775,161.0872,160.9802,160.99,4109.0
2024-02-05 15:15:00,165.43,165.6,165.41,165.6,3745.0,160.9219,161.0872,160.9024,161.0872,3745.0
2024-02-05 15:20:00,165.57,165.68,165.53,165.68,14698.0,161.0581,161.1651,161.0191,161.1651,14698.0
2024-02-05 15:25:00,165.68,165.78,165.68,165.78,4918.0,161.1651,161.2623,161.1651,161.2623,4918.0
2024-02-05 15:30:00,165.78,165.86,165.73,165.86,4013.0,161.2623,161.3402,161.2137,161.3402,4013.0
2024-02-05 15:35:00,165.88,165.89,165.66,165.67,6981.0,161.3596,161.3693,161.1456,161.1553,6981.0
2024-02-05 15:40:00,165.68,165.68,165.51,165.51,9170.0,161.1651,161.1651,160.9997,160.9997,9170.0
2024-02-05 15:45:00,165.48,165.58,165.37,165.37,17333.0,160.9705,161.0678,160.8635,160.8635,17333.0
2024-02-05 15:50:00,165.37,165.53,165.36,165.4,28643.0,160.8635,161.0191,160.8538,160.8927,28643.0
2024-02-05 15:55:00,165.42,165.48,165.19,165.22,124426.0,160.9121,160.9705,160.6884,160.7176,124426.0
2024-02-06 09:30:00,165.42,165.55,165.24,165.55,23487.0,160.9121,161.0386,160.7371,161.0386,23487.0
2024-02-06 09:35:00,165.57,165.74,165.46,165.69,5804.0,161.0581,161.2234,160.9511,161.1748,5804.0
2024-02-06 09:40:00,165.72,165.84,165.69,165.8,16774.0,161.204,161.3207,161.1748,161.2818,16774.0
2024-02-06 09:45:00,165.85,165.93,165.83,165.86,30033.0,161.3304,161.4082,161.311,161.3402,30033.0
2024-02-06 09:50:00,165.87,165.91,165.77,165.82,20405.0,161.3499,161.3888,161.2526,161.3012,20405.0
2024-02-06 09:55:00,165.86,165.9,165.64,165.64,19562.0,161.3402,161.3791,161.1261,161.1261,19562.0
2024-02-06 10:00:00,165.65,165.67,165.54,165.62,6594.0,161.1359,161.1553,161.0289,161.1067,6594.0
2024-02-06 10:05:00,165.64,165.76,165.55,165.75,17254.0,161.1261,161.2429,161.0386,161.2332,17254.0
2024-02-06 10:10:00,165.72,165.72,165.46,165.5,9322.0,161.204,161.204,160.9511,160.99,9322.0
2024-02-06 10:15:00,165.48,165.75,165.48,165.73,10698.0,160.9705,161.2332,160.9705,161.2137,10698.0
2024-02-06 10:20:00,165.72,165.74,165.63,165.68,10563.0,161.204,161.2234,161.1164,161.1651,10563.0
2024-02-06 10:25:00,165.67,165.8,165.65,165.72,8159.0,161.1553,161.2818,161.1359,161.204,8159.0
2024-02-06 10:30:00,165.72,165.88,165.7,165.81,10134.0,161.204,161.3596,161.1845,161.2915,10134.0
2024-02-06 10:35:00,165.83,165.98,165.83,165.9,12864.0,161.311,161.4569,161.311,161.3791,12864.0
2024-02-06 10:40:00,165.92,165.92,165.78,165.84,18183.0,161.3985,161.3985,161.2623,161.3207,18183.0
2024-02-06 10:45:00,165.84,165.92,165.8,165.8,17028.0,161.3207,161.3985,161.2818,161.2818,17028.0
2024-02-06 10:50:00,165.8,165.92,165.77,165.92,10790.0,161.2818,161.3985,161.2526,161.3985,10790.0
2024-02-06 10:55:00,165.95,165.96,165.8,165.83,6164.0,161.4277,161.4374,161.2818,161.311,6164.0
2024-02-06 11:00:00,165.83,165.84,165.69,165.81,20639.0,161.311,161.3207,161.1748,161.2915,20639.0
2024-02-06 11:05:00,165.81,165.88,165.79,165.8,6473.0,161.2915,161.3596,161.2721,161.2818,6473.0
2024-02-06 11:10:00,165.82,165.91,165.81,165.83,11327.0,161.3012,161.3888,161.2915,161.311,11327.0
2024-02-06 11:15:00,165.85,165.97,165.85,165.96,5595.0,161.3304,161.4472,161.3304,161.4374,5595.0
2024-02-06 11:20:00,165.99,166.09,165.96,166.09,4891.0,161.4666,161.5639,161.4374,161.5639,4891.0
2024-02-06 11:25:00,166.13,166.13,165.99,166.04,7995.0,161.6028,161.6028,161.4666,161.5152,7995.0
2024-02-06 11:30:00,166.03,166.06,165.98,166.0,2021.0,161.5055,161.5347,161.4569,161.4763,2021.0
2024-02-06 11:35:00,165.98,166.03,165.95,165.99,3928.0,161.4569,161.5055,161.4277,161.4666,3928.0
2024-02-06 11:40:00,165.98,166.0,165.9,165.98,4933.0,161.4569,161.4763,161.3791,161.4569,4933.0
2024-02-06 11:45:00,165.97,165.97,165.91,165.93,11001.0,161.4472,161.4472,161.3888,161.4082,11001.0
2024-02-06 11:50:00,165.94,165.97,165.9,165.97,2812.0,161.418,161.4472,161.3791,161.4472,2812.0
2024-02-06 11:55:00,165.95,165.98,165.92,165.93,11859.0,161.4277,161.4569,161.3985,161.4082,11859.0
2024-02-06 12:00:00,165.93,166.06,165.9,166.02,21026.0,161.4082,161.5347,161.3791,161.4958,21026.0
2024-02-06 12:05:00,166.02,166.04,165.97,166.03,4201.0,161.4958,161.5152,161.4472,161.5055,4201.0
2024-02-06 12:10:00,166.02,166.03,165.94,166.01,12792.0,161.4958,161.5055,161.418,161.4861,12792.0
2024-02-06 12:15:00,166.01,166.11,165.98,166.08,6693.0,161.4861,161.5833,161.4569,161.5542,6693.0
2024-02-06 12:20:00,166.07,166.14,166.04,166.07,9051.0,161.5444,161.6125,161.5152,161.5444,9051.0
2024-02-06 12:25:00,166.07,166.23,166.05,166.2,21444.0,161.5444,161.7001,161.525,161.6709,21444.0
2024-02-06 12:30:00,166.19,166.23,166.14,166.23,5118.0,161.6612,161.7001,161.6125,161.7001,5118.0
2024-02-06 12:35:00,166.2,166.22,166.16,166.17,18343.0,161.6709,161.6903,161.632,161.6417,18343.0
2024-02-06 12:40:00,166.18,166.2,166.15,166.19,28839.0,161.6514,161.6709,161.6223,161.6612,28839.0
2024-02-06 12:45:00,166.19,166.23,166.1,166.14,6787.0,161.6612,161.7001,161.5736,161.6125,6787.0
2024-02-06 12:50:00,166.15,166.22,166.15,166.18,6170.0,161.6223,161.6903,161.6223,161.6514,6170.0
2024-02-06 12:55:00,166.18,166.21,166.14,166.15,7890.0,161.6514,161.6806,161.6125,161.6223,7890.0
2024-02-06 13:00:00,166.14,166.19,166.1,166.16,7533.0,161.6125,161.6612,161.5736,161.632,7533.0
2024-02-06 13:05:00,166.18,166.21,166.15,166.17,9084.0,161.6514,161.6806,161.6223,161.6417,9084.0
2024-02-06 13:10:00,166.14,166.16,166.02,166.05,7065.0,161.6125,161.632,161.4958,161.525,7065.0
2024-02-06 13:15:00,166.05,166.12,166.01,166.05,7346.0,161.525,161.5931,161.4861,161.525,7346.0
2024-02-06 13:20:00,166.03,166.05,165.99,166.02,6137.0,161.5055,161.525,161.4666,161.4958,6137.0
2024-02-06 13:25:00,166.01,166.1,166.0,166.1,4832.0,161.4861,161.5736,161.4763,161.5736,4832.0
2024-02-06 13:30:00,166.11,166.17,166.11,166.17,8107.0,161.5833,161.6417,161.5833,161.6417,8107.0
2024-02-06 13:35:00,166.16,166.23,166.13,166.23,9889.0,161.632,161.7001,161.6028,161.7001,9889.0
2024-02-06 13:40:00,166.24,166.28,166.19,166.28,7190.0,161.7098,161.7487,161.6612,161.7487,7190.0
2024-02-06 13:45:00,166.28,166.36,166.28,166.34,7266.0,161.7487,161.8265,161.7487,161.8071,7266.0
2024-02-06 13:50:00,166.33,166.36,166.3,166.32,5733.0,161.7973,161.8265,161.7682,161.7876,5733.0
2024-02-06 13:55:00,166.33,166.36,166.31,166.32,19116.0,161.7973,161.8265,161.7779,161.7876,19116.0
2024-02-06 14:00:00,166.33,166.34,166.17,166.21,18055.0,161.7973,161.8071,161.6417,161.6806,18055.0
2024-02-06 14:05:00,166.21,166.21,165.94,165.97,22221.0,161.6806,161.6806,161.418,161.4472,22221.0
2024-02-06 14:10:00,165.96,165.99,165.93,165.96,9447.0,161.4374,161.4666,161.4082,161.4374,9447.0
2024-02-06 14:15:00,165.9,165.95,165.89,165.95,26750.0,161.3791,161.4277,161.3693,161.4277,26750.0
2024-02-06 14:20:00,165.94,166.04,165.93,165.99,6857.0,161.418,161.5152,161.4082,161.4666,6857.0
2024-02-06 14:25:00,165.98,166.02,165.9,165.96,13557.0,161.4569,161.4958,161.3791,161.4374,13557.0
2024-02-06 14:30:00,165.93,165.94,165.89,165.93,4886.0,161.4082,161.418,161.3693,161.4082,4886.0
2024-02-06 14:35:00,165.94,165.95,165.8,165.83,10803.0,161.418,161.4277,161.2818,161.311,10803.0
2024-02-06 14:40:00,165.84,165.86,165.8,165.86,11021.0,161.3207,161.3402,161.2818,161.3402,11021.0
2024-02-06 14:45:00,165.87,166.0,165.86,166.0,9259.0,161.3499,161.4763,161.3402,161.4763,9259.0
2024-02-06 14:50:00,166.01,166.03,165.96,165.99,5532.0,161.4861,161.5055,161.4374,161.4666,5532.0
2024-02-06 14:55:00,166.0,166.09,166.0,166.05,4686.0,161.4763,161.5639,161.4763,161.525,4686.0
2024-02-06 15:00:00,166.06,166.06,165.99,166.0,7503.0,161.5347,161.5347,161.4666,161.4763,7503.0
2024-02-06 15:05:00,166.04,166.14,166.03,166.07,20707.0,161.5152,161.6125,161.5055,161.5444,20707.0
2024-02-06 15:10:00,166.1,166.13,166.04,166.05,8485.0,161.5736,161.6028,161.5152,161.525,8485.0
2024-02-06 15:15:00,166.05,166.07,165.95,166.0,7526.0,161.525,161.5444,161.4277,161.4763,7526.0
2024-02-06 15:20:00,165.99,166.03,165.93,165.93,6777.0,161.4666,161.5055,161.4082,161.4082,6777.0
2024-02-06 15:25:00,165.94,165.98,165.91,165.97,13497.0,161.418,161.4569,161.3888,161.4472,13497.0
2024-02-06 15:30:00,165.99,165.99,165.86,165.94,10816.0,161.4666,161.4666,161.3402,161.418,10816.0
2024-02-06 15:35:00,165.93,166.0,165.93,165.96,5738.0,161.4082,161.4763,161.4082,161.4374,5738.0
2024-02-06 15:40:00,165.97,166.05,165.94,165.99,5512.0,161.4472,161.525,161.418,161.4666,5512.0
2024-02-06 15:45:00,165.99,166.05,165.97,166.01,11842.0,161.4666,161.525,161.4472,161.4861,11842.0
2024-02-06 15:50:00,166.0,166.09,165.98,166.05,32053.0,161.4763,161.5639,161.4569,161.525,32053.0
2024-02-06 15:55:00,166.09,166.23,166.09,166.21,22914.0,161.5639,161.7001,161.5639,161.6806,22914.0
2024-02-07 09:30:00,166.79,166.97,166.68,166.77,29343.0,162.2448,162.4199,162.1378,162.2254,29343.0
2024-02-07 09:35:00,166.76,166.84,166.65,166.73,30418.0,162.2156,162.2934,162.1086,162.1864,30418.0
2024-02-07 09:40:00,166.72,166.72,166.17,166.18,26703.0,162.1767,162.1767,161.6417,161.6514,26703.0
2024-02-07 09:45:00,166.16,166.29,166.08,166.19,30770.0,161.632,161.7584,161.5542,161.6612,30770.0
2024-02-07 09:50:00,166.19,166.26,166.12,166.13,33346.0,161.6612,161.7293,161.5931,161.6028,33346.0
2024-02-07 09:55:00,166.14,166.16,166.07,166.16,17331.0,161.6125,161.632,161.5444,161.632,17331.0
2024-02-07 10:00:00,166.16,166.2,166.09,166.15,13758.0,161.632,161.6709,161.5639,161.6223,13758.0
2024-02-07 10:05:00,166.17,166.18,166.07,166.11,13980.0,161.6417,161.6514,161.5444,161.5833,13980.0
2024-02-07 10:10:00,166.13,166.34,166.12,166.28,31498.0,161.6028,161.8071,161.5931,161.7487,31498.0
2024-02-07 10:15:00,166.28,166.51,166.22,166.46,14255.0,161.7487,161.9724,161.6903,161.9238,14255.0
2024-02-07 10:20:00,166.46,166.49,166.39,166.44,9557.0,161.9238,161.953,161.8557,161.9043,9557.0
2024-02-07 10:25:00,166.43,166.65,166.4,166.65,12397.0,161.8946,162.1086,161.8654,162.1086,12397.0
2024-02-07 10:30:00,166.68,166.71,166.57,166.65,5425.0,162.1378,162.167,162.0308,162.1086,5425.0
2024-02-07 10:35:00,166.66,166.66,166.47,166.49,9249.0,162.1184,162.1184,161.9335,161.953,9249.0
2024-02-07 10:40:00,166.51,166.56,166.46,166.56,12223.0,161.9724,162.0211,161.9238,162.0211,12223.0
2024-02-07 10:45:00,166.5,166.59,166.49,166.58,7964.0,161.9627,162.0503,161.953,162.0405,7964.0
2024-02-07 10:50:00,166.61,166.64,166.53,166.56,9396.0,162.0697,162.0989,161.9919,162.0211,9396.0
2024-02-07 10:55:00,166.52,166.54,166.45,166.54,8296.0,161.9822,162.0016,161.9141,162.0016,8296.0
2024-02-07 11:00:00,166.54,166.56,166.45,166.5,3827.0,162.0016,162.0211,161.9141,161.9627,3827.0
2024-02-07 11:05:00,166.51,166.58,166.48,166.57,23385.0,161.9724,162.0405,161.9433,162.0308,23385.0
2024-02-07 11:10:00,166.57,166.57,166.45,166.49,10836.0,162.0308,162.0308,161.9141,161.953,10836.0
2024-02-07 11:15:00,166.55,166.57,166.48,166.53,9783.0,162.0114,162.0308,161.9433,161.9919,9783.0
2024-02-07 11:20:00,166.51,166.51,166.4,166.42,14939.0,161.9724,161.9724,161.8654,161.8849,14939.0
2024-02-07 11:25:00,166.47,166.52,166.45,166.46,4892.0,161.9335,161.9822,161.9141,161.9238,4892.0
2024-02-07 11:30:00,166.45,166.5,166.45,166.48,1220.0,161.9141,161.9627,161.9141,161.9433,1220.0
2024-02-07 11:35:00,166.45,166.51,166.43,166.49,4030.0,161.9141,161.9724,161.8946,161.953,4030.0
2024-02-07 11:40:00,166.5,166.56,166.48,166.56,2987.0,161.9627,162.0211,161.9433,162.0211,2987.0
2024-02-07 11:45:00,166.55,166.56,166.44,166.47,3754.0,162.0114,162.0211,161.9043,161.9335,3754.0
2024-02-07 11:50:00,166.46,166.56,166.45,166.54,4127.0,161.9238,162.0211,161.9141,162.0016,4127.0
2024-02-07 11:55:00,166.58,166.62,166.58,166.6,3319.0,162.0405,162.0794,162.0405,162.06,3319.0
2024-02-07 12:00:00,166.59,166.59,166.53,166.53,2054.0,162.0503,162.0503,161.9919,161.9919,2054.0
2024-02-07 12:05:00,166.58,166.63,166.57,166.63,9648.0,162.0405,162.0892,162.0308,162.0892,9648.0
2024-02-07 12:10:00,166.64,166.64,166.51,166.59,3283.0,162.0989,162.0989,161.9724,162.0503,3283.0
2024-02-07 12:15:00,166.6,166.64,166.6,166.63,1169.0,162.06,162.0989,162.06,162.0892,1169.0
2024-02-07 12:20:00,166.63,166.63,166.51,166.56,4815.0,162.0892,162.0892,161.9724,162.0211,4815.0
2024-02-07 12:25:00,166.53,166.56,166.5,166.55,7393.0,161.9919,162.0211,161.9627,162.0114,7393.0
2024-02-07 12:30:00,166.52,166.56,166.47,166.47,17864.0,161.9822,162.0211,161.9335,161.9335,17864.0
2024-02-07 12:35:00,166.52,166.56,166.49,166.52,28893.0,161.9822,162.0211,161.953,161.9822,28893.0
2024-02-07 12:40:00,166.52,166.56,166.48,166.56,2800.0,161.9822,162.0211,161.9433,162.0211,2800.0
2024-02-07 12:45:00,166.54,166.59,166.5,166.55,5399.0,162.0016,162.0503,161.9627,162.0114,5399.0
2024-02-07 12:50:00,166.55,166.65,166.52,166.64,3690.0,162.0114,162.1086,161.9822,162.0989,3690.0
2024-02-07 12:55:00,166.66,166.68,166.63,166.66,5244.0,162.1184,162.1378,162.0892,162.1184,5244.0
2024-02-07 13:00:00,166.68,166.91,166.6,166.64,17006.0,162.1378,162.3615,162.06,162.0989,17006.0
2024-02-07 13:05:00,166.65,166.69,166.62,166.68,2560.0,162.1086,162.1475,162.0794,162.1378,2560.0
2024-02-07 13:10:00,166.82,166.85,166.77,166.78,1968.0,162.274,162.3032,162.2254,162.2351,1968.0
2024-02-07 13:15:00,166.78,166.85,166.74,166.78,4995.0,162.2351,162.3032,162.1962,162.2351,4995.0
2024-02-07 13:20:00,166.81,166.85,166.79,166.79,1781.0,162.2643,162.3032,162.2448,162.2448,1781.0
2024-02-07 13:25:00,166.8,166.9,166.79,166.88,3684.0,162.2545,162.3518,162.2448,162.3324,3684.0
2024-02-07 13:30:00,166.92,166.98,166.84,166.87,3156.0,162.3713,162.4296,162.2934,162.3226,3156.0
2024-02-07 13:35:00,166.86,166.87,166.81,166.82,4070.0,162.3129,162.3226,162.2643,162.274,4070.0
2024-02-07 13:40:00,166.83,166.83,166.7,166.72,22466.0,162.2837,162.2837,162.1573,162.1767,22466.0
2024-02-07 13:45:00,166.69,166.75,166.66,166.74,3144.0,162.1475,162.2059,162.1184,162.1962,3144.0
2024-02-07 13:50:00,166.76,166.82,166.75,166.82,3224.0,162.2156,162.274,162.2059,162.274,3224.0
2024-02-07 13:55:00,166.83,166.84,166.77,166.8,5141.0,162.2837,162.2934,162.2254,162.2545,5141.0
2024-02-07 14:00:00,166.81,166.86,166.79,166.84,3031.0,162.2643,162.3129,162.2448,162.2934,3031.0
2024-02-07 14:05:00,166.84,166.89,166.84,166.89,3528.0,162.2934,162.3421,162.2934,162.3421,3528.0
2024-02-07 14:10:00,166.88,166.91,166.85,166.86,2654.0,162.3324,162.3615,162.3032,162.3129,2654.0
2024-02-07 14:15:00,166.85,166.87,166.72,166.73,5539.0,162.3032,162.3226,162.1767,162.1864,5539.0
2024-02-07 14:20:00,166.74,166.81,166.73,166.8,4470.0,162.1962,162.2643,162.1864,162.2545,4470.0
2024-02-07 14:25:00,166.81,166.82,166.74,166.79,6091.0,162.2643,162.274,162.1962,162.2448,6091.0
2024-02-07 14:30:00,166.81,166.82,166.75,166.79,19421.0,162.2643,162.274,162.2059,162.2448,19421.0
2024-02-07 14:35:00,166.79,166.8,166.72,166.8,8243.0,162.2448,162.2545,162.1767,162.2545,8243.0
2024-02-07 14:40:00,166.8,166.85,166.79,166.85,18087.0,162.2545,162.3032,162.2448,162.3032,18087.0
2024-02-07 14:45:00,166.86,166.94,166.83,166.9,18348.0,162.3129,162.3907,162.2837,162.3518,18348.0
2024-02-07 14:50:00,166.89,166.89,166.85,166.87,12613.0,162.3421,162.3421,162.3032,162.3226,12613.0
2024-02-07 14:55:00,166.88,166.91,166.87,166.88,4204.0,162.3324,162.3615,162.3226,162.3324,4204.0
2024-02-07 15:00:00,166.87,166.93,166.83,166.89,6689.0,162.3226,162.381,162.2837,162.3421,6689.0
2024-02-07 15:05:00,166.9,166.91,166.85,166.87,6539.0,162.3518,162.3615,162.3032,162.3226,6539.0
2024-02-07 15:10:00,166.91,166.91,166.82,166.82,5397.0,162.3615,162.3615,162.274,162.274,5397.0
2024-02-07 15:15:00,166.81,166.84,166.7,166.74,22625.0,162.2643,162.2934,162.1573,162.1962,22625.0
2024-02-07 15:20:00,166.77,166.77,166.71,166.75,9713.0,162.2254,162.2254,162.167,162.2059,9713.0
2024-02-07 15:25:00,166.75,166.76,166.71,166.72,3970.0,162.2059,162.2156,162.167,162.1767,3970.0
2024-02-07 15:30:00,166.72,166.73,166.69,166.71,13196.0,162.1767,162.1864,162.1475,162.167,13196.0
2024-02-07 15:35:00,166.72,166.78,166.72,166.74,9553.0,162.1767,162.2351,162.1767,162.1962,9553.0
2024-02-07 15:40:00,166.75,166.76,166.6,166.64,14345.0,162.2059,162.2156,162.06,162.0989,14345.0
2024-02-07 15:45:00,166.64,166.69,166.55,166.56,7366.0,162.0989,162.1475,162.0114,162.0211,7366.0
2024-02-07 15:50:00,166.57,166.6,166.51,166.51,14832.0,162.0308,162.06,161.9724,161.9724,14832.0
2024-02-07 15:55:00,166.49,166.66,166.49,166.64,21765.0,161.953,162.1184,161.953,162.0989,21765.0
2024-02-08 09:30:00,166.54,166.76,166.4,166.64,98804.0,162.0016,162.2156,161.8654,162.0989,98804.0
2024-02-08 09:35:00,166.64,166.64,166.49,166.5,131343.0,162.0989,162.0989,161.953,161.9627,131343.0
2024-02-08 09:40:00,166.5,166.53,166.41,166.48,23010.0,161.9627,161.9919,161.8752,161.9433,23010.0
2024-02-08 09:45:00,166.47,166.48,166.38,166.38,7162.0,161.9335,161.9433,161.846,161.846,7162.0
2024-02-08 09:50:00,166.41,166.52,166.41,166.51,17265.0,161.8752,161.9822,161.8752,161.9724,17265.0
2024-02-08 09:55:00,166.5,166.61,166.5,166.53,17992.0,161.9627,162.0697,161.9627,161.9919,17992.0
2024-02-08 10:00:00,166.56,166.67,166.56,166.67,8066.0,162.0211,162.1281,162.0211,162.1281,8066.0
2024-02-08 10:05:00,166.65,166.77,166.65,166.69,11398.0,162.1086,162.2254,162.1086,162.1475,11398.0
2024-02-08 10:10:00,166.7,166.71,166.57,166.57,8053.0,162.1573,162.167,162.0308,162.0308,8053.0
2024-02-08 10:15:00,166.59,166.59,166.51,166.58,6332.0,162.0503,162.0503,161.9724,162.0405,6332.0
2024-02-08 10:20:00,166.59,166.6,166.45,166.49,4836.0,162.0503,162.06,161.9141,161.953,4836.0
2024-02-08 10:25:00,166.47,166.59,166.47,166.58,168218.0,161.9335,162.0503,161.9335,162.0405,168218.0
2024-02-08 10:30:00,166.58,166.64,166.54,166.55,11576.0,162.0405,162.0989,162.0016,162.0114,11576.0
2024-02-08 10:35:00,166.54,166.54,166.43,166.44,5957.0,162.0016,162.0016,161.8946,161.9043,5957.0
2024-02-08 10:40:00,166.42,166.42,166.26,166.32,20665.0,161.8849,161.8849,161.7293,161.7876,20665.0
2024-02-08 10:45:00,166.33,166.36,166.28,166.3,18954.0,161.7973,161.8265,161.7487,161.7682,18954.0
2024-02-08 10:50:00,166.29,166.35,166.27,166.34,5178.0,161.7584,161.8168,161.739,161.8071,5178.0
2024-02-08 10:55:00,166.34,166.4,166.31,166.4,13499.0,161.8071,161.8654,161.7779,161.8654,13499.0
2024-02-08 11:00:00,166.41,166.42,166.26,166.26,31291.0,161.8752,161.8849,161.7293,161.7293,31291.0
2024-02-08 11:05:00,166.27,166.29,166.24,166.28,6306.0,161.739,161.7584,161.7098,161.7487,6306.0
2024-02-08 11:10:00,166.26,166.32,166.25,166.25,10451.0,161.7293,161.7876,161.7195,161.7195,10451.0
2024-02-08 11:15:00,166.26,166.26,166.19,166.22,7403.0,161.7293,161.7293,161.6612,161.6903,7403.0
2024-02-08 11:20:00,166.23,166.27,166.17,166.19,20685.0,161.7001,161.739,161.6417,161.6612,20685.0
2024-02-08 11:25:00,166.2,166.2,166.06,166.09,20196.0,161.6709,161.6709,161.5347,161.5639,20196.0
2024-02-08 11:30:00,166.08,166.16,166.07,166.16,11829.0,161.5542,161.632,161.5444,161.632,11829.0
2024-02-08 11:35:00,166.16,166.2,166.1,166.19,28915.0,161.632,161.6709,161.5736,161.6612,28915.0
2024-02-08 11:40:00,166.19,166.23,166.16,166.17,9715.0,161.6612,161.7001,161.632,161.6417,9715.0
2024-02-08 11:45:00,166.15,166.22,166.12,166.2,7002.0,161.6223,161.6903,161.5931,161.6709,7002.0
2024-02-08 11:50:00,166.24,166.27,166.21,166.25,6229.0,161.7098,161.739,161.6806,161.7195,6229.0
2024-02-08 11:55:00,166.23,166.34,166.23,166.31,4623.0,161.7001,161.8071,161.7001,161.7779,4623.0
2024-02-08 12:00:00,166.32,166.33,166.27,166.3,5537.0,161.7876,161.7973,161.739,161.7682,5537.0
2024-02-08 12:05:00,166.27,166.32,166.25,166.28,1900.0,161.739,161.7876,161.7195,161.7487,1900.0
2024-02-08 12:10:00,166.3,166.35,166.29,166.35,8973.0,161.7682,161.8168,161.7584,161.8168,8973.0
2024-02-08 12:15:00,166.35,166.35,166.3,166.34,3803.0,161.8168,161.8168,161.7682,161.8071,3803.0
2024-02-08 12:20:00,166.34,166.37,166.29,166.37,3683.0,161.8071,161.8363,161.7584,161.8363,3683.0
2024-02-08 12:25:00,166.35,166.43,166.35,166.4,9615.0,161.8168,161.8946,161.8168,161.8654,9615.0
2024-02-08 12:30:00,166.39,166.41,166.36,166.4,3461.0,161.8557,161.8752,161.8265,161.8654,3461.0
2024-02-08 12:35:00,166.39,166.46,166.39,166.46,11685.0,161.8557,161.9238,161.8557,161.9238,11685.0
2024-02-08 12:40:00,166.45,166.45,166.41,166.44,5395.0,161.9141,161.9141,161.8752,161.9043,5395.0
2024-02-08 12:45:00,166.43,166.43,166.38,166.38,3977.0,161.8946,161.8946,161.846,161.846,3977.0
2024-02-08 12:50:00,166.38,166.43,166.37,166.41,4728.0,161.846,161.8946,161.8363,161.8752,4728.0
2024-02-08 12:55:00,166.4,166.44,166.37,166.42,32590.0,161.8654,161.9043,161.8363,161.8849,32590.0
2024-02-08 13:00:00,166.41,166.68,166.41,166.63,19153.0,161.8752,162.1378,161.8752,162.0892,19153.0
2024-02-08 13:05:00,166.63,166.63,166.51,166.54,11770.0,162.0892,162.0892,161.9724,162.0016,11770.0
2024-02-08 13:10:00,166.54,166.58,166.52,166.54,22875.0,162.0016,162.0405,161.9822,162.0016,22875.0
2024-02-08 13:15:00,166.55,166.57,166.5,166.5,6914.0,162.0114,162.0308,161.9627,161.9627,6914.0
2024-02-08 13:20:00,166.49,166.51,166.46,166.46,5913.0,161.953,161.9724,161.9238,161.9238,5913.0
2024-02-08 13:25:00,166.47,166.51,166.46,166.5,25905.0,161.9335,161.9724,161.9238,161.9627,25905.0
2024-02-08 13:30:00,166.48,166.53,166.45,166.53,6763.0,161.9433,161.9919,161.9141,161.9919,6763.0
2024-02-08 13:35:00,166.54,166.63,166.54,166.61,6918.0,162.0016,162.0892,162.0016,162.0697,6918.0
2024-02-08 13:40:00,166.6,166.6,166.55,166.56,4707.0,162.06,162.06,162.0114,162.0211,4707.0
2024-02-08 13:45:00,166.59,166.66,166.59,166.65,3628.0,162.0503,162.1184,162.0503,162.1086,3628.0
2024-02-08 13:50:00,166.66,166.66,166.6,166.64,5291.0,162.1184,162.1184,162.06,162.0989,5291.0
2024-02-08 13:55:00,166.64,166.71,166.63,166.7,22877.0,162.0989,162.167,162.0892,162.1573,22877.0
2024-02-08 14:00:00,166.71,166.76,166.7,166.72,9864.0,162.167,162.2156,162.1573,162.1767,9864.0
2024-02-08 14:05:00,166.7,166.77,166.68,166.76,8564.0,162.1573,162.2254,162.1378,162.2156,8564.0
2024-02-08 14:10:00,166.75,166.84,166.75,166.77,4035.0,162.2059,162.2934,162.2059,162.2254,4035.0
2024-02-08 14:15:00,166.75,166.83,166.75,166.78,11265.0,162.2059,162.2837,162.2059,162.2351,11265.0
2024-02-08 14:20:00,166.76,166.78,166.7,166.7,7227.0,162.2156,162.2351,162.1573,162.1573,7227.0
2024-02-08 14:25:00,166.72,166.8,166.72,166.74,8195.0,162.1767,162.2545,162.1767,162.1962,8195.0
2024-02-08 14:30:00,166.75,166.76,166.68,166.69,7278.0,162.2059,162.2156,162.1378,162.1475,7278.0
2024-02-08 14:35:00,166.68,166.73,166.64,166.73,3903.0,162.1378,162.1864,162.0989,162.1864,3903.0
2024-02-08 14:40:00,166.71,166.76,166.71,166.76,8482.0,162.167,162.2156,162.167,162.2156,8482.0
2024-02-08 14:45:00,166.77,166.8,166.75,166.77,6817.0,162.2254,162.2545,162.2059,162.2254,6817.0
2024-02-08 14:50:00,166.79,166.84,166.78,166.81,5575.0,162.2448,162.2934,162.2351,162.2643,5575.0
2024-02-08 14:55:00,166.81,166.85,166.79,166.85,3175.0,162.2643,162.3032,162.2448,162.3032,3175.0
2024-02-08 15:00:00,166.85,166.9,166.82,166.83,12519.0,162.3032,162.3518,162.274,162.2837,12519.0
2024-02-08 15:05:00,166.83,166.83,166.77,166.77,3237.0,162.2837,162.2837,162.2254,162.2254,3237.0
2024-02-08 15:10:00,166.77,166.86,166.77,166.82,5777.0,162.2254,162.3129,162.2254,162.274,5777.0
2024-02-08 15:15:00,166.84,166.88,166.84,166.87,10988.0,162.2934,162.3324,162.2934,162.3226,10988.0
2024-02-08 15:20:00,166.88,166.92,166.86,166.88,5802.0,162.3324,162.3713,162.3129,162.3324,5802.0
2024-02-08 15:25:00,166.87,166.87,166.82,166.82,10710.0,162.3226,162.3226,162.274,162.274,10710.0
2024-02-08 15:30:00,166.82,166.84,166.8,166.84,9996.0,162.274,162.2934,162.2545,162.2934,9996.0
2024-02-08 15:35:00,166.81,166.82,166.77,166.81,10278.0,162.2643,162.274,162.2254,162.2643,10278.0
2024-02-08 15:40:00,166.81,166.87,166.81,166.81,6086.0,162.2643,162.3226,162.2643,162.2643,6086.0
2024-02-08 15:45:00,166.82,166.83,166.72,166.72,6349.0,162.274,162.2837,162.1767,162.1767,6349.0
2024-02-08 15:50:00,166.73,166.79,166.66,166.67,29605.0,162.1864,162.2448,162.1184,162.1281,29605.0
2024-02-08 15:55:00,166.68,166.97,166.68,166.87,59548.0,162.1378,162.4199,162.1378,162.3226,59548.0
2024-02-09 09:30:00,166.89,166.89,166.49,166.79,33793.0,162.3421,162.3421,161.953,162.2448,33793.0
2024-02-09 09:35:00,166.79,166.93,166.79,166.88,157183.0,162.2448,162.381,162.2448,162.3324,157183.0
2024-02-09 09:40:00,166.85,166.99,166.85,166.88,45696.0,162.3032,162.4394,162.3032,162.3324,45696.0
2024-02-09 09:45:00,166.9,166.91,166.7,166.75,60028.0,162.3518,162.3615,162.1573,162.2059,60028.0
2024-02-09 09:50:00,166.74,166.77,166.55,166.67,31412.0,162.1962,162.2254,162.0114,162.1281,31412.0
2024-02-09 09:55:00,166.68,166.8,166.57,166.8,30978.0,162.1378,162.2545,162.0308,162.2545,30978.0
2024-02-09 10:00:00,166.82,166.86,166.61,166.86,20334.0,162.274,162.3129,162.0697,162.3129,20334.0
2024-02-09 10:05:00,166.83,166.87,166.78,166.87,8708.0,162.2837,162.3226,162.2351,162.3226,8708.0
2024-02-09 10:10:00,166.86,166.91,166.77,166.81,24145.0,162.3129,162.3615,162.2254,162.2643,24145.0
2024-02-09 10:15:00,166.77,166.78,166.59,166.59,5695.0,162.2254,162.2351,162.0503,162.0503,5695.0
2024-02-09 10:20:00,166.52,166.56,166.47,166.54,7527.0,161.9822,162.0211,161.9335,162.0016,7527.0
2024-02-09 10:25:00,166.52,166.6,166.49,166.58,16719.0,161.9822,162.06,161.953,162.0405,16719.0
2024-02-09 10:30:00,166.59,166.65,166.58,166.59,16019.0,162.0503,162.1086,162.0405,162.0503,16019.0
2024-02-09 10:35:00,166.6,166.64,166.55,166.58,11801.0,162.06,162.0989,162.0114,162.0405,11801.0
2024-02-09 10:40:00,166.57,166.59,166.51,166.54,10237.0,162.0308,162.0503,161.9724,162.0016,10237.0
2024-02-09 10:45:00,166.55,166.61,166.54,166.57,2330.0,162.0114,162.0697,162.0016,162.0308,2330.0
2024-02-09 10:50:00,166.56,166.61,166.54,166.55,4748.0,162.0211,162.0697,162.0016,162.0114,4748.0
2024-02-09 10:55:00,166.5,166.58,166.5,166.57,6959.0,161.9627,162.0405,161.9627,162.0308,6959.0
2024-02-09 11:00:00,166.55,166.61,166.5,166.59,4264.0,162.0114,162.0697,161.9627,162.0503,4264.0
2024-02-09 11:05:00,166.59,166.61,166.52,166.55,17156.0,162.0503,162.0697,161.9822,162.0114,17156.0
2024-02-09 11:10:00,166.55,166.6,166.52,166.52,12129.0,162.0114,162.06,161.9822,161.9822,12129.0
2024-02-09 11:15:00,166.51,166.51,166.42,166.42,5894.0,161.9724,161.9724,161.8849,161.8849,5894.0
2024-02-09 11:20:00,166.43,166.46,166.37,166.38,14342.0,161.8946,161.9238,161.8363,161.846,14342.0
2024-02-09 11:25:00,166.34,166.39,166.29,166.37,6795.0,161.8071,161.8557,161.7584,161.8363,6795.0
2024-02-09 11:30:00,166.37,166.37,166.26,166.28,3968.0,161.8363,161.8363,161.7293,161.7487,3968.0
2024-02-09 11:35:00,166.24,166.25,166.16,166.2,4841.0,161.7098,161.7195,161.632,161.6709,4841.0
2024-02-09 11:40:00,166.22,166.23,166.19,166.22,4654.0,161.6903,161.7001,161.6612,161.6903,4654.0
2024-02-09 11:45:00,166.22,166.27,166.21,166.24,5354.0,161.6903,161.739,161.6806,161.7098,5354.0
2024-02-09 11:50:00,166.25,166.27,166.15,166.17,6435.0,161.7195,161.739,161.6223,161.6417,6435.0
2024-02-09 11:55:00,166.19,166.27,166.19,166.24,13892.0,161.6612,161.739,161.6612,161.7098,13892.0
2024-02-09 12:00:00,166.24,166.26,166.21,166.25,1738.0,161.7098,161.7293,161.6806,161.7195,1738.0
2024-02-09 12:05:00,166.24,166.34,166.22,166.34,7937.0,161.7098,161.8071,161.6903,161.8071,7937.0
2024-02-09 12:10:00,166.33,166.4,166.33,166.38,2191.0,161.7973,161.8654,161.7973,161.846,2191.0
2024-02-09 12:15:00,166.38,166.42,166.37,166.38,4854.0,161.846,161.8849,161.8363,161.846,4854.0
2024-02-09 12:20:00,166.38,166.44,166.37,166.44,18974.0,161.846,161.9043,161.8363,161.9043,18974.0
2024-02-09 12:25:00,166.44,166.56,166.44,166.55,15467.0,161.9043,162.0211,161.9043,162.0114,15467.0
2024-02-09 12:30:00,166.57,166.58,166.49,166.53,25349.0,162.0308,162.0405,161.953,161.9919,25349.0
2024-02-09 12:35:00,166.5,166.5,166.42,166.47,8443.0,161.9627,161.9627,161.8849,161.9335,8443.0
2024-02-09 12:40:00,166.49,166.57,166.47,166.56,6908.0,161.953,162.0308,161.9335,162.0211,6908.0
2024-02-09 12:45:00,166.56,166.59,166.52,166.56,4372.0,162.0211,162.0503,161.9822,162.0211,4372.0
2024-02-09 12:50:00,166.56,166.58,166.5,166.58,5169.0,162.0211,162.0405,161.9627,162.0405,5169.0
2024-02-09 12:55:00,166.57,166.63,166.55,166.62,3256.0,162.0308,162.0892,162.0114,162.0794,3256.0
2024-02-09 13:00:00,166.65,166.65,166.59,166.64,9218.0,162.1086,162.1086,162.0503,162.0989,9218.0
2024-02-09 13:05:00,166.64,166.65,166.55,166.59,5199.0,162.0989,162.1086,162.0114,162.0503,5199.0
2024-02-09 13:10:00,166.61,166.67,166.61,166.65,2206.0,162.0697,162.1281,162.0697,162.1086,2206.0
2024-02-09 13:15:00,166.63,166.66,166.6,166.66,10448.0,162.0892,162.1184,162.06,162.1184,10448.0
2024-02-09 13:20:00,166.68,166.77,166.68,166.76,15009.0,162.1378,162.2254,162.1378,162.2156,15009.0
2024-02-09 13:25:00,166.73,166.83,166.73,166.81,11667.0,162.1864,162.2837,162.1864,162.2643,11667.0
2024-02-09 13:30:00,166.84,166.86,166.78,166.83,4562.0,162.2934,162.3129,162.2351,162.2837,4562.0
2024-02-09 13:35:00,166.82,166.82,166.76,166.77,3971.0,162.274,162.274,162.2156,162.2254,3971.0
2024-02-09 13:40:00,166.72,166.77,166.72,166.76,16155.0,162.1767,162.2254,162.1767,162.2156,16155.0
2024-02-09 13:45:00,166.75,166.8,166.74,166.78,17263.0,162.2059,162.2545,162.1962,162.2351,17263.0
2024-02-09 13:50:00,166.78,166.78,166.73,166.75,10917.0,162.2351,162.2351,162.1864,162.2059,10917.0
2024-02-09 13:55:00,166.75,166.79,166.74,166.77,4334.0,162.2059,162.2448,162.1962,162.2254,4334.0
2024-02-09 14:00:00,166.78,166.86,166.77,166.85,15202.0,162.2351,162.3129,162.2254,162.3032,15202.0
2024-02-09 14:05:00,166.86,166.86,166.8,166.82,12088.0,162.3129,162.3129,162.2545,162.274,12088.0
2024-02-09 14:10:00,166.83,166.9,166.83,166.9,3964.0,162.2837,162.3518,162.2837,162.3518,3964.0
2024-02-09 14:15:00,166.89,166.91,166.84,166.87,8555.0,162.3421,162.3615,162.2934,162.3226,8555.0
2024-02-09 14:20:00,166.86,166.89,166.84,166.85,6203.0,162.3129,162.3421,162.2934,162.3032,6203.0
2024-02-09 14:25:00,166.84,166.9,166.84,166.87,5354.0,162.2934,162.3518,162.2934,162.3226,5354.0
2024-02-09 14:30:00,166.88,166.9,166.84,166.89,9250.0,162.3324,162.3518,162.2934,162.3421,9250.0
2024-02-09 14:35:00,166.89,166.93,166.85,166.93,3132.0,162.3421,162.381,162.3032,162.381,3132.0
2024-02-09 14:40:00,166.94,167.02,166.93,166.98,14479.0,162.3907,162.4685,162.381,162.4296,14479.0
2024-02-09 14:45:00,167.0,167.03,166.96,166.96,9279.0,162.4491,162.4783,162.4102,162.4102,9279.0
2024-02-09 14:50:00,166.91,166.93,166.9,166.93,2695.0,162.3615,162.381,162.3518,162.381,2695.0
2024-02-09 14:55:00,166.88,166.88,166.83,166.84,4179.0,162.3324,162.3324,162.2837,162.2934,4179.0
2024-02-09 15:00:00,166.85,166.85,166.73,166.78,10921.0,162.3032,162.3032,162.1864,162.2351,10921.0
2024-02-09 15:05:00,166.78,166.83,166.73,166.83,13826.0,162.2351,162.2837,162.1864,162.2837,13826.0
2024-02-09 15:10:00,166.85,166.89,166.82,166.89,33428.0,162.3032,162.3421,162.274,162.3421,33428.0
2024-02-09 15:15:00,166.88,166.93,166.87,166.91,10312.0,162.3324,162.381,162.3226,162.3615,10312.0
2024-02-09 15:20:00,166.9,166.93,166.88,166.9,8479.0,162.3518,162.381,162.3324,162.3518,8479.0
2024-02-09 15:25:00,166.9,166.91,166.88,166.9,2666.0,162.3518,162.3615,162.3324,162.3518,2666.0
2024-02-09 15:30:00,166.91,166.91,166.82,166.82,110381.0,162.3615,162.3615,162.274,162.274,110381.0
2024-02-09 15:35:00,166.81,166.86,166.81,166.82,6170.0,162.2643,162.3129,162.2643,162.274,6170.0
2024-02-09 15:40:00,166.82,166.85,166.72,166.72,16958.0,162.274,162.3032,162.1767,162.1767,16958.0
2024-02-09 15:45:00,166.71,166.76,166.71,166.72,13037.0,162.167,162.2156,162.167,162.1767,13037.0
2024-02-09 15:50:00,166.73,166.87,166.73,166.84,40251.0,162.1864,162.3226,162.1864,162.2934,40251.0
2024-02-09 15:55:00,166.86,166.98,166.86,166.96,45104.0,162.3129,162.4296,162.3129,162.4102,45104.0
2024-02-12 09:30:00,167.08,167.45,166.86,167.06,44429.0,162.5269,162.8868,162.3129,162.5075,44429.0
2024-02-12 09:35:00,167.05,167.22,166.97,167.22,10279.0,162.4977,162.6631,162.4199,162.6631,10279.0
2024-02-12 09:40:00,167.24,167.41,167.24,167.36,12306.0,162.6825,162.8479,162.6825,162.7993,12306.0
2024-02-12 09:45:00,167.35,167.55,167.35,167.53,16837.0,162.7896,162.9841,162.7896,162.9646,16837.0
2024-02-12 09:50:00,167.53,167.62,167.53,167.58,21985.0,162.9646,163.0522,162.9646,163.0133,21985.0
2024-02-12 09:55:00,167.59,167.61,167.54,167.56,23602.0,163.023,163.0425,162.9744,162.9938,23602.0
2024-02-12 10:00:00,167.58,167.59,167.5,167.55,11760.0,163.0133,163.023,162.9355,162.9841,11760.0
2024-02-12 10:05:00,167.53,167.57,167.46,167.55,61521.0,162.9646,163.0036,162.8966,162.9841,61521.0
2024-02-12 10:10:00,167.56,167.56,167.46,167.46,7296.0,162.9938,162.9938,162.8966,162.8966,7296.0
2024-02-12 10:15:00,167.45,167.53,167.42,167.51,5672.0,162.8868,162.9646,162.8576,162.9452,5672.0
2024-02-12 10:20:00,167.51,167.56,167.5,167.54,9877.0,162.9452,162.9938,162.9355,162.9744,9877.0
2024-02-12 10:25:00,167.53,167.58,167.52,167.55,8707.0,162.9646,163.0133,162.9549,162.9841,8707.0
2024-02-12 10:30:00,167.56,167.66,167.54,167.54,7656.0,162.9938,163.0911,162.9744,162.9744,7656.0
2024-02-12 10:35:00,167.56,167.58,167.5,167.52,13416.0,162.9938,163.0133,162.9355,162.9549,13416.0
2024-02-12 10:40:00,167.54,167.57,167.45,167.55,6384.0,162.9744,163.0036,162.8868,162.9841,6384.0
2024-02-12 10:45:00,167.54,167.62,167.52,167.61,9308.0,162.9744,163.0522,162.9549,163.0425,9308.0
2024-02-12 10:50:00,167.62,167.67,167.61,167.64,6087.0,163.0522,163.1008,163.0425,163.0716,6087.0
2024-02-12 10:55:00,167.67,167.68,167.59,167.62,7779.0,163.1008,163.1106,163.023,163.0522,7779.0
2024-02-12 11:00:00,167.62,167.7,167.6,167.7,9240.0,163.0522,163.13,163.0327,163.13,9240.0
2024-02-12 11:05:00,167.72,167.83,167.7,167.83,11565.0,163.1495,163.2565,163.13,163.2565,11565.0
2024-02-12 11:10:00,167.83,167.83,167.78,167.8,4870.0,163.2565,163.2565,163.2078,163.2273,4870.0
2024-02-12 11:15:00,167.82,167.92,167.82,167.91,7332.0,163.2467,163.344,163.2467,163.3343,7332.0
2024-02-12 11:20:00,167.9,168.03,167.9,168.01,15592.0,163.3246,163.451,163.3246,163.4316,15592.0
2024-02-12 11:25:00,168.0,168.08,167.98,168.05,22700.0,163.4218,163.4997,163.4024,163.4705,22700.0
2024-02-12 11:30:00,168.06,168.27,168.06,168.21,29724.0,163.4802,163.6845,163.4802,163.6261,29724.0
2024-02-12 11:35:00,168.22,168.22,168.11,168.12,36972.0,163.6358,163.6358,163.5288,163.5386,36972.0
2024-02-12 11:40:00,168.12,168.17,168.11,168.14,30858.0,163.5386,163.5872,163.5288,163.558,30858.0
2024-02-12 11:45:00,168.14,168.2,168.13,168.18,31723.0,163.558,163.6164,163.5483,163.5969,31723.0
2024-02-12 11:50:00,168.18,168.24,168.17,168.23,22522.0,163.5969,163.6553,163.5872,163.6456,22522.0
2024-02-12 11:55:00,168.22,168.25,168.18,168.22,10053.0,163.6358,163.665,163.5969,163.6358,10053.0
2024-02-12 12:00:00,168.2,168.22,168.14,168.21,9661.0,163.6164,163.6358,163.558,163.6261,9661.0
2024-02-12 12:05:00,168.22,168.3,168.22,168.25,6149.0,163.6358,163.7137,163.6358,163.665,6149.0
2024-02-12 12:10:00,168.27,168.28,168.24,168.25,10191.0,163.6845,163.6942,163.6553,163.665,10191.0
2024-02-12 12:15:00,168.22,168.32,168.2,168.31,8921.0,163.6358,163.7331,163.6164,163.7234,8921.0
2024-02-12 12:20:00,168.32,168.32,168.22,168.27,9055.0,163.7331,163.7331,163.6358,163.6845,9055.0
2024-02-12 12:25:00,168.27,168.29,168.22,168.28,8329.0,163.6845,163.7039,163.6358,163.6942,8329.0
2024-02-12 12:30:00,168.27,168.27,168.23,168.24,3507.0,163.6845,163.6845,163.6456,163.6553,3507.0
2024-02-12 12:35:00,168.22,168.24,168.2,168.2,1888.0,163.6358,163.6553,163.6164,163.6164,1888.0
2024-02-12 12:40:00,168.19,168.23,168.16,168.22,24863.0,163.6067,163.6456,163.5775,163.6358,24863.0
2024-02-12 12:45:00,168.22,168.28,168.18,168.27,9740.0,163.6358,163.6942,163.5969,163.6845,9740.0
2024-02-12 12:50:00,168.27,168.31,168.25,168.29,8211.0,163.6845,163.7234,163.665,163.7039,8211.0
2024-02-12 12:55:00,168.31,168.33,168.27,168.33,7562.0,163.7234,163.7428,163.6845,163.7428,7562.0
2024-02-12 13:00:00,168.33,168.39,168.31,168.37,4341.0,163.7428,163.8012,163.7234,163.7818,4341.0
2024-02-12 13:05:00,168.38,168.4,168.36,168.4,4868.0,163.7915,163.8109,163.772,163.8109,4868.0
2024-02-12 13:10:00,168.4,168.44,168.39,168.44,9808.0,163.8109,163.8498,163.8012,163.8498,9808.0
2024-02-12 13:15:00,168.41,168.48,168.41,168.47,9345.0,163.8207,163.8888,163.8207,163.879,9345.0
2024-02-12 13:20:00,168.49,168.49,168.4,168.43,3723.0,163.8985,163.8985,163.8109,163.8401,3723.0
2024-02-12 13:25:00,168.4,168.4,168.29,168.35,21245.0,163.8109,163.8109,163.7039,163.7623,21245.0
2024-02-12 13:30:00,168.33,168.45,168.32,168.42,7985.0,163.7428,163.8596,163.7331,163.8304,7985.0
2024-02-12 13:35:00,168.41,168.45,168.33,168.34,8470.0,163.8207,163.8596,163.7428,163.7526,8470.0
2024-02-12 13:40:00,168.34,168.38,168.31,168.31,5205.0,163.7526,163.7915,163.7234,163.7234,5205.0
2024-02-12 13:45:00,168.34,168.42,168.34,168.39,3093.0,163.7526,163.8304,163.7526,163.8012,3093.0
2024-02-12 13:50:00,168.42,168.45,168.4,168.42,2528.0,163.8304,163.8596,163.8109,163.8304,2528.0
2024-02-12 13:55:00,168.44,168.44,168.4,168.4,2199.0,163.8498,163.8498,163.8109,163.8109,2199.0
2024-02-12 14:00:00,168.36,168.44,168.36,168.39,5512.0,163.772,163.8498,163.772,163.8012,5512.0
2024-02-12 14:05:00,168.42,168.42,168.37,168.39,3846.0,163.8304,163.8304,163.7818,163.8012,3846.0
2024-02-12 14:10:00,168.39,168.41,168.35,168.37,4041.0,163.8012,163.8207,163.7623,163.7818,4041.0
2024-02-12 14:15:00,168.38,168.38,168.01,168.01,15245.0,163.7915,163.7915,163.4316,163.4316,15245.0
2024-02-12 14:20:00,167.96,168.14,167.93,168.07,12800.0,163.3829,163.558,163.3537,163.4899,12800.0
2024-02-12 14:25:00,168.08,168.09,168.01,168.07,2767.0,163.4997,163.5094,163.4316,163.4899,2767.0
2024-02-12 14:30:00,168.07,168.15,168.04,168.08,12736.0,163.4899,163.5677,163.4607,163.4997,12736.0
2024-02-12 14:35:00,168.08,168.11,168.02,168.08,5147.0,163.4997,163.5288,163.4413,163.4997,5147.0
2024-02-12 14:40:00,168.09,168.13,168.04,168.12,18529.0,163.5094,163.5483,163.4607,163.5386,18529.0
2024-02-12 14:45:00,168.1,168.1,168.0,168.04,7366.0,163.5191,163.5191,163.4218,163.4607,7366.0
2024-02-12 14:50:00,167.99,168.02,167.93,168.02,6345.0,163.4121,163.4413,163.3537,163.4413,6345.0
2024-02-12 14:55:00,168.01,168.06,167.98,168.02,6795.0,163.4316,163.4802,163.4024,163.4413,6795.0
2024-02-12 15:00:00,168.04,168.14,168.03,168.07,14573.0,163.4607,163.558,163.451,163.4899,14573.0
2024-02-12 15:05:00,168.09,168.13,168.06,168.06,7704.0,163.5094,163.5483,163.4802,163.4802,7704.0
2024-02-12 15:10:00,168.04,168.08,168.02,168.07,2041.0,163.4607,163.4997,163.4413,163.4899,2041.0
2024-02-12 15:15:00,168.04,168.05,168.01,168.03,12919.0,163.4607,163.4705,163.4316,163.451,12919.0
2024-02-12 15:20:00,168.02,168.02,167.98,167.99,5217.0,163.4413,163.4413,163.4024,163.4121,5217.0
2024-02-12 15:25:00,167.95,168.0,167.93,167.97,2013.0,163.3732,163.4218,163.3537,163.3927,2013.0
2024-02-12 15:30:00,167.97,167.99,167.9,167.97,5361.0,163.3927,163.4121,163.3246,163.3927,5361.0
2024-02-12 15:35:00,167.98,168.05,167.96,168.02,9814.0,163.4024,163.4705,163.3829,163.4413,9814.0
2024-02-12 15:40:00,168.0,168.1,168.0,168.09,5066.0,163.4218,163.5191,163.4218,163.5094,5066.0
2024-02-12 15:45:00,168.07,168.12,168.03,168.07,15744.0,163.4899,163.5386,163.451,163.4899,15744.0
2024-02-12 15:50:00,168.08,168.13,167.99,168.01,27229.0,163.4997,163.5483,163.4121,163.4316,27229.0
2024-02-12 15:55:00,168.0,168.07,167.93,168.03,57220.0,163.4218,163.4899,163.3537,163.451,57220.0
2024-02-13 09:30:00,166.37,166.61,166.28,166.58,56055.0,161.8363,162.0697,161.7487,162.0405,56055.0
2024-02-13 09:35:00,166.59,166.71,166.25,166.25,13333.0,162.0503,162.167,161.7195,161.7195,13333.0
2024-02-13 09:40:00,166.19,166.26,165.96,165.99,16835.0,161.6612,161.7293,161.4374,161.4666,16835.0
2024-02-13 09:45:00,166.02,166.07,165.74,165.77,19146.0,161.4958,161.5444,161.2234,161.2526,19146.0
2024-02-13 09:50:00,165.78,165.84,165.57,165.61,27042.0,161.2623,161.3207,161.0581,161.097,27042.0
2024-02-13 09:55:00,165.63,165.64,165.33,165.34,32511.0,161.1164,161.1261,160.8246,160.8343,32511.0
2024-02-13 10:00:00,165.33,165.52,165.25,165.46,20662.0,160.8246,161.0094,160.7468,160.9511,20662.0
2024-02-13 10:05:00,165.43,165.45,165.27,165.29,8316.0,160.9219,160.9413,160.7662,160.7857,8316.0
2024-02-13 10:10:00,165.28,165.37,165.24,165.29,3031.0,160.776,160.8635,160.7371,160.7857,3031.0
2024-02-13 10:15:00,165.29,165.29,165.17,165.22,7498.0,160.7857,160.7857,160.669,160.7176,7498.0
2024-02-13 10:20:00,165.25,165.29,165.12,165.14,15540.0,160.7468,160.7857,160.6203,160.6398,15540.0
2024-02-13 10:25:00,165.18,165.36,165.18,165.32,10648.0,160.6787,160.8538,160.6787,160.8149,10648.0
2024-02-13 10:30:00,165.33,165.37,165.17,165.23,26770.0,160.8246,160.8635,160.669,160.7273,26770.0
2024-02-13 10:35:00,165.21,165.21,165.07,165.15,119251.0,160.7079,160.7079,160.5717,160.6495,119251.0
2024-02-13 10:40:00,165.15,165.17,165.06,165.14,14462.0,160.6495,160.669,160.562,160.6398,14462.0
2024-02-13 10:45:00,165.13,165.2,165.09,165.15,14395.0,160.63,160.6981,160.5911,160.6495,14395.0
2024-02-13 10:50:00,165.16,165.28,165.13,165.28,23144.0,160.6592,160.776,160.63,160.776,23144.0
2024-02-13 10:55:00,165.27,165.27,165.15,165.19,14762.0,160.7662,160.7662,160.6495,160.6884,14762.0
2024-02-13 11:00:00,165.22,165.33,165.18,165.25,8893.0,160.7176,160.8246,160.6787,160.7468,8893.0
2024-02-13 11:05:00,165.3,165.37,165.24,165.37,11580.0,160.7954,160.8635,160.7371,160.8635,11580.0
2024-02-13 11:10:00,165.37,165.52,165.37,165.52,3976.0,160.8635,161.0094,160.8635,161.0094,3976.0
2024-02-13 11:15:00,165.52,165.58,165.5,165.58,11174.0,161.0094,161.0678,160.99,161.0678,11174.0
2024-02-13 11:20:00,165.59,165.78,165.59,165.76,6509.0,161.0775,161.2623,161.0775,161.2429,6509.0
2024-02-13 11:25:00,165.78,165.81,165.69,165.7,5109.0,161.2623,161.2915,161.1748,161.1845,5109.0
2024-02-13 11:30:00,165.75,165.85,165.68,165.81,24099.0,161.2332,161.3304,161.1651,161.2915,24099.0
2024-02-13 11:35:00,165.81,165.82,165.74,165.81,16324.0,161.2915,161.3012,161.2234,161.2915,16324.0
2024-02-13 11:40:00,165.82,165.86,165.75,165.78,18092.0,161.3012,161.3402,161.2332,161.2623,18092.0
2024-02-13 11:45:00,165.77,165.83,165.76,165.82,7863.0,161.2526,161.311,161.2429,161.3012,7863.0
2024-02-13 11:50:00,165.8,165.81,165.68,165.69,11739.0,161.2818,161.2915,161.1651,161.1748,11739.0
2024-02-13 11:55:00,165.69,165.76,165.65,165.75,17068.0,161.1748,161.2429,161.1359,161.2332,17068.0
2024-02-13 12:00:00,165.73,165.75,165.68,165.71,12417.0,161.2137,161.2332,161.1651,161.1942,12417.0
2024-02-13 12:05:00,165.72,165.72,165.63,165.71,5535.0,161.204,161.204,161.1164,161.1942,5535.0
2024-02-13 12:10:00,165.7,165.78,165.64,165.77,10364.0,161.1845,161.2623,161.1261,161.2526,10364.0
2024-02-13 12:15:00,165.78,165.8,165.68,165.7,11607.0,161.2623,161.2818,161.1651,161.1845,11607.0
2024-02-13 12:20:00,165.69,165.72,165.67,165.68,7001.0,161.1748,161.204,161.1553,161.1651,7001.0
2024-02-13 12:25:00,165.67,165.67,165.59,165.63,4637.0,161.1553,161.1553,161.0775,161.1164,4637.0
2024-02-13 12:30:00,165.6,165.72,165.6,165.72,48577.0,161.0872,161.204,161.0872,161.204,48577.0
2024-02-13 12:35:00,165.73,165.83,165.68,165.83,6051.0,161.2137,161.311,161.1651,161.311,6051.0
2024-02-13 12:40:00,165.83,165.83,165.75,165.8,7181.0,161.311,161.311,161.2332,161.2818,7181.0
2024-02-13 12:45:00,165.8,165.8,165.7,165.71,5710.0,161.2818,161.2818,161.1845,161.1942,5710.0
2024-02-13 12:50:00,165.71,165.76,165.61,165.62,11766.0,161.1942,161.2429,161.097,161.1067,11766.0
2024-02-13 12:55:00,165.61,165.64,165.55,165.64,15958.0,161.097,161.1261,161.0386,161.1261,15958.0
2024-02-13 13:00:00,165.62,165.63,165.48,165.49,5111.0,161.1067,161.1164,160.9705,160.9802,5111.0
2024-02-13 13:05:00,165.52,165.52,165.42,165.42,4610.0,161.0094,161.0094,160.9121,160.9121,4610.0
2024-02-13 13:10:00,165.41,165.45,165.37,165.45,9207.0,160.9024,160.9413,160.8635,160.9413,9207.0
2024-02-13 13:15:00,165.45,165.48,165.42,165.47,2946.0,160.9413,160.9705,160.9121,160.9608,2946.0
2024-02-13 13:20:00,165.48,165.48,165.38,165.39,5619.0,160.9705,160.9705,160.8732,160.883,5619.0
2024-02-13 13:25:00,165.4,165.47,165.39,165.47,4068.0,160.8927,160.9608,160.883,160.9608,4068.0
2024-02-13 13:30:00,165.43,165.45,165.37,165.38,5241.0,160.9219,160.9413,160.8635,160.8732,5241.0
2024-02-13 13:35:00,165.38,165.39,165.29,165.34,18614.0,160.8732,160.883,160.7857,160.8343,18614.0
2024-02-13 13:40:00,165.33,165.33,165.26,165.28,3296.0,160.8246,160.8246,160.7565,160.776,3296.0
2024-02-13 13:45:00,165.3,165.31,165.25,165.25,5982.0,160.7954,160.8051,160.7468,160.7468,5982.0
2024-02-13 13:50:00,165.24,165.28,165.19,165.21,14891.0,160.7371,160.776,160.6884,160.7079,14891.0
2024-02-13 13:55:00,165.2,165.25,165.18,165.25,7977.0,160.6981,160.7468,160.6787,160.7468,7977.0
2024-02-13 14:00:00,165.26,165.26,165.06,165.08,11231.0,160.7565,160.7565,160.562,160.5814,11231.0
2024-02-13 14:05:00,165.12,165.12,164.99,165.01,5243.0,160.6203,160.6203,160.4939,160.5133,5243.0
2024-02-13 14:10:00,164.97,164.99,164.82,164.89,15581.0,160.4744,160.4939,160.3285,160.3966,15581.0
2024-02-13 14:15:00,164.86,164.88,164.75,164.81,23920.0,160.3674,160.3869,160.2604,160.3188,23920.0
2024-02-13 14:20:00,164.82,164.83,164.73,164.74,3356.0,160.3285,160.3382,160.2409,160.2507,3356.0
2024-02-13 14:25:00,164.73,164.76,164.66,164.71,261194.0,160.2409,160.2701,160.1729,160.2215,261194.0
2024-02-13 14:30:00,164.7,164.92,164.69,164.9,11867.0,160.2118,160.4258,160.202,160.4063,11867.0
2024-02-13 14:35:00,164.89,164.94,164.84,164.86,16045.0,160.3966,160.4452,160.348,160.3674,16045.0
2024-02-13 14:40:00,164.93,164.96,164.76,164.77,10052.0,160.4355,160.4647,160.2701,160.2799,10052.0
2024-02-13 14:45:00,164.76,164.8,164.53,164.53,10769.0,160.2701,160.309,160.0464,160.0464,10769.0
2024-02-13 14:50:00,164.55,164.56,164.4,164.44,19486.0,160.0659,160.0756,159.9199,159.9589,19486.0
2024-02-13 14:55:00,164.41,164.5,164.39,164.46,8883.0,159.9297,160.0172,159.9102,159.9783,8883.0
2024-02-13 15:00:00,164.47,164.5,164.35,164.35,14271.0,159.988,160.0172,159.8713,159.8713,14271.0
2024-02-13 15:05:00,164.4,164.46,164.38,164.44,29580.0,159.9199,159.9783,159.9005,159.9589,29580.0
2024-02-13 15:10:00,164.45,164.52,164.44,164.47,17536.0,159.9686,160.0367,159.9589,159.988,17536.0
2024-02-13 15:15:00,164.48,164.48,164.38,164.39,28044.0,159.9978,159.9978,159.9005,159.9102,28044.0
2024-02-13 15:20:00,164.4,164.44,164.34,164.38,11000.0,159.9199,159.9589,159.8616,159.9005,11000.0
2024-02-13 15:25:00,164.4,164.56,164.34,164.55,16698.0,159.9199,160.0756,159.8616,160.0659,16698.0
2024-02-13 15:30:00,164.55,164.77,164.5,164.77,23103.0,160.0659,160.2799,160.0172,160.2799,23103.0
2024-02-13 15:35:00,164.77,164.82,164.74,164.78,10684.0,160.2799,160.3285,160.2507,160.2896,10684.0
2024-02-13 15:40:00,164.77,165.03,164.77,165.02,16047.0,160.2799,160.5328,160.2799,160.523,16047.0
2024-02-13 15:45:00,165.02,165.13,165.0,165.12,62377.0,160.523,160.63,160.5036,160.6203,62377.0
2024-02-13 15:50:00,165.11,165.19,164.98,165.17,47477.0,160.6106,160.6884,160.4841,160.669,47477.0
2024-02-13 15:55:00,165.18,165.53,165.17,165.51,71955.0,160.6787,161.0191,160.669,160.9997,71955.0
2024-02-14 09:30:00,166.39,166.59,166.15,166.28,51272.0,161.8557,162.0503,161.6223,161.7487,51272.0
2024-02-14 09:35:00,166.28,166.34,166.08,166.17,56942.0,161.7487,161.8071,161.5542,161.6417,56942.0
2024-02-14 09:40:00,166.17,166.5,166.12,166.49,26391.0,161.6417,161.9627,161.5931,161.953,26391.0
2024-02-14 09:45:00,166.44,166.45,166.24,166.28,9312.0,161.9043,161.9141,161.7098,161.7487,9312.0
2024-02-14 09:50:00,166.31,166.54,166.31,166.52,24497.0,161.7779,162.0016,161.7779,161.9822,24497.0
2024-02-14 09:55:00,166.52,166.55,166.35,166.38,6024.0,161.9822,162.0114,161.8168,161.846,6024.0
2024-02-14 10:00:00,166.42,166.46,166.31,166.4,12570.0,161.8849,161.9238,161.7779,161.8654,12570.0
2024-02-14 10:05:00,166.37,166.45,166.26,166.32,14795.0,161.8363,161.9141,161.7293,161.7876,14795.0
2024-02-14 10:10:00,166.33,166.41,166.33,166.36,6825.0,161.7973,161.8752,161.7973,161.8265,6825.0
2024-02-14 10:15:00,166.36,166.46,166.32,166.46,11270.0,161.8265,161.9238,161.7876,161.9238,11270.0
2024-02-14 10:20:00,166.46,166.64,166.46,166.64,4688.0,161.9238,162.0989,161.9238,162.0989,4688.0
2024-02-14 10:25:00,166.62,166.69,166.53,166.54,7174.0,162.0794,162.1475,161.9919,162.0016,7174.0
2024-02-14 10:30:00,166.56,166.6,166.5,166.54,33755.0,162.0211,162.06,161.9627,162.0016,33755.0
2024-02-14 10:35:00,166.54,166.54,166.39,166.39,12877.0,162.0016,162.0016,161.8557,161.8557,12877.0
2024-02-14 10:40:00,166.38,166.38,166.22,166.31,6261.0,161.846,161.846,161.6903,161.7779,6261.0
2024-02-14 10:45:00,166.32,166.37,166.27,166.31,8229.0,161.7876,161.8363,161.739,161.7779,8229.0
2024-02-14 10:50:00,166.36,166.36,166.15,166.15,6692.0,161.8265,161.8265,161.6223,161.6223,6692.0
2024-02-14 10:55:00,166.16,166.23,166.16,166.18,2318.0,161.632,161.7001,161.632,161.6514,2318.0
2024-02-14 11:00:00,166.18,166.18,165.96,166.0,31964.0,161.6514,161.6514,161.4374,161.4763,31964.0
2024-02-14 11:05:00,166.01,166.19,166.01,166.13,9506.0,161.4861,161.6612,161.4861,161.6028,9506.0
2024-02-14 11:10:00,166.14,166.29,166.14,166.21,9314.0,161.6125,161.7584,161.6125,161.6806,9314.0
2024-02-14 11:15:00,166.21,166.29,166.2,166.26,5268.0,161.6806,161.7584,161.6709,161.7293,5268.0
2024-02-14 11:20:00,166.24,166.36,166.17,166.34,14040.0,161.7098,161.8265,161.6417,161.8071,14040.0
2024-02-14 11:25:00,166.35,166.35,166.29,166.33,2765.0,161.8168,161.8168,161.7584,161.7973,2765.0
2024-02-14 11:30:00,166.38,166.38,166.3,166.34,3959.0,161.846,161.846,161.7682,161.8071,3959.0
2024-02-14 11:35:00,166.34,166.36,166.33,166.33,1320.0,161.8071,161.8265,161.7973,161.7973,1320.0
2024-02-14 11:40:00,166.34,166.34,166.13,166.22,7496.0,161.8071,161.8071,161.6028,161.6903,7496.0
2024-02-14 11:45:00,166.18,166.27,166.18,166.24,2023.0,161.6514,161.739,161.6514,161.7098,2023.0
2024-02-14 11:50:00,166.24,166.32,166.24,166.27,13765.0,161.7098,161.7876,161.7098,161.739,13765.0
2024-02-14 11:55:00,166.27,166.27,166.06,166.06,13677.0,161.739,161.739,161.5347,161.5347,13677.0
2024-02-14 12:00:00,166.07,166.07,165.83,165.83,13979.0,161.5444,161.5444,161.311,161.311,13979.0
2024-02-14 12:05:00,165.83,165.85,165.74,165.85,7080.0,161.311,161.3304,161.2234,161.3304,7080.0
2024-02-14 12:10:00,165.88,166.0,165.88,165.96,10339.0,161.3596,161.4763,161.3596,161.4374,10339.0
2024-02-14 12:15:00,165.98,166.12,165.98,166.11,3948.0,161.4569,161.5931,161.4569,161.5833,3948.0
2024-02-14 12:20:00,166.06,166.13,166.05,166.12,3995.0,161.5347,161.6028,161.525,161.5931,3995.0
2024-02-14 12:25:00,166.11,166.17,166.04,166.16,12523.0,161.5833,161.6417,161.5152,161.632,12523.0
2024-02-14 12:30:00,166.17,166.18,166.12,166.15,7600.0,161.6417,161.6514,161.5931,161.6223,7600.0
2024-02-14 12:35:00,166.14,166.16,166.07,166.12,4131.0,161.6125,161.632,161.5444,161.5931,4131.0
2024-02-14 12:40:00,166.13,166.21,166.12,166.2,7798.0,161.6028,161.6806,161.5931,161.6709,7798.0
2024-02-14 12:45:00,166.15,166.26,166.14,166.26,63461.0,161.6223,161.7293,161.6125,161.7293,63461.0
2024-02-14 12:50:00,166.25,166.25,166.21,166.22,3755.0,161.7195,161.7195,161.6806,161.6903,3755.0
2024-02-14 12:55:00,166.25,166.25,166.2,166.25,6794.0,161.7195,161.7195,161.6709,161.7195,6794.0
2024-02-14 13:00:00,166.26,166.36,166.23,166.36,7054.0,161.7293,161.8265,161.7001,161.8265,7054.0
2024-02-14 13:05:00,166.32,166.36,166.24,166.24,39132.0,161.7876,161.8265,161.7098,161.7098,39132.0
2024-02-14 13:10:00,166.19,166.24,166.08,166.15,22819.0,161.6612,161.7098,161.5542,161.6223,22819.0
2024-02-14 13:15:00,166.13,166.26,166.13,166.2,6786.0,161.6028,161.7293,161.6028,161.6709,6786.0
2024-02-14 13:20:00,166.2,166.28,166.15,166.19,23465.0,161.6709,161.7487,161.6223,161.6612,23465.0
2024-02-14 13:25:00,166.19,166.23,166.14,166.23,15717.0,161.6612,161.7001,161.6125,161.7001,15717.0
2024-02-14 13:30:00,166.25,166.4,166.24,166.39,14816.0,161.7195,161.8654,161.7098,161.8557,14816.0
2024-02-14 13:35:00,166.39,166.56,166.38,166.55,19703.0,161.8557,162.0211,161.846,162.0114,19703.0
2024-02-14 13:40:00,166.56,166.58,166.41,166.42,12570.0,162.0211,162.0405,161.8752,161.8849,12570.0
2024-02-14 13:45:00,166.42,166.48,166.4,166.45,9303.0,161.8849,161.9433,161.8654,161.9141,9303.0
2024-02-14 13:50:00,166.45,166.46,166.4,166.45,4341.0,161.9141,161.9238,161.8654,161.9141,4341.0
2024-02-14 13:55:00,166.44,166.44,166.3,166.42,11516.0,161.9043,161.9043,161.7682,161.8849,11516.0
2024-02-14 14:00:00,166.42,166.43,166.23,166.24,11214.0,161.8849,161.8946,161.7001,161.7098,11214.0
2024-02-14 14:05:00,166.22,166.22,166.01,166.03,31448.0,161.6903,161.6903,161.4861,161.5055,31448.0
2024-02-14 14:10:00,166.03,166.23,166.03,166.21,16430.0,161.5055,161.7001,161.5055,161.6806,16430.0
2024-02-14 14:15:00,166.22,166.3,166.22,166.23,12935.0,161.6903,161.7682,161.6903,161.7001,12935.0
2024-02-14 14:20:00,166.23,166.37,166.23,166.37,8220.0,161.7001,161.8363,161.7001,161.8363,8220.0
2024-02-14 14:25:00,166.42,166.52,166.41,166.52,13241.0,161.8849,161.9822,161.8752,161.9822,13241.0
2024-02-14 14:30:00,166.51,166.54,166.41,166.52,18349.0,161.9724,162.0016,161.8752,161.9822,18349.0
2024-02-14 14:35:00,166.54,166.65,166.51,166.58,35060.0,162.0016,162.1086,161.9724,162.0405,35060.0
2024-02-14 14:40:00,166.57,166.63,166.55,166.61,8434.0,162.0308,162.0892,162.0114,162.0697,8434.0
2024-02-14 14:45:00,166.61,166.62,166.53,166.56,11052.0,162.0697,162.0794,161.9919,162.0211,11052.0
2024-02-14 14:50:00,166.56,166.56,166.47,166.55,8722.0,162.0211,162.0211,161.9335,162.0114,8722.0
2024-02-14 14:55:00,166.53,166.61,166.47,166.6,10678.0,161.9919,162.0697,161.9335,162.06,10678.0
2024-02-14 15:00:00,166.62,166.68,166.5,166.64,33139.0,162.0794,162.1378,161.9627,162.0989,33139.0
2024-02-14 15:05:00,166.65,166.73,166.59,166.7,29631.0,162.1086,162.1864,162.0503,162.1573,29631.0
2024-02-14 15:10:00,166.7,166.76,166.62,166.68,23730.0,162.1573,162.2156,162.0794,162.1378,23730.0
2024-02-14 15:15:00,166.69,166.81,166.69,166.75,13293.0,162.1475,162.2643,162.1475,162.2059,13293.0
2024-02-14 15:20:00,166.76,166.82,166.75,166.81,5510.0,162.2156,162.274,162.2059,162.2643,5510.0
2024-02-14 15:25:00,166.81,166.95,166.8,166.88,31044.0,162.2643,162.4005,162.2545,162.3324,31044.0
2024-02-14 15:30:00,166.88,166.9,166.64,166.66,56357.0,162.3324,162.3518,162.0989,162.1184,56357.0
2024-02-14 15:35:00,166.68,166.78,166.66,166.77,1331191.0,162.1378,162.2351,162.1184,162.2254,1331191.0
2024-02-14 15:40:00,166.77,166.8,166.71,166.75,32970.0,162.2254,162.2545,162.167,162.2059,32970.0
2024-02-14 15:45:00,166.75,166.82,166.72,166.77,14826.0,162.2059,162.274,162.1767,162.2254,14826.0
2024-02-14 15:50:00,166.77,166.8,166.69,166.78,18720.0,162.2254,162.2545,162.1475,162.2351,18720.0
2024-02-14 15:55:00,166.77,166.96,166.72,166.85,73586.0,162.2254,162.4102,162.1767,162.3032,73586.0
2024-02-15 09:30:00,167.43,168.04,167.43,168.02,15023.0,162.8674,163.4607,162.8674,163.4413,15023.0
2024-02-15 09:35:00,168.04,168.28,168.04,168.27,2862.0,163.4607,163.6942,163.4607,163.6845,2862.0
2024-02-15 09:40:00,168.31,168.46,168.28,168.39,10003.0,163.7234,163.8693,163.6942,163.8012,10003.0
2024-02-15 09:45:00,168.4,168.72,168.4,168.56,17508.0,163.8109,164.1222,163.8109,163.9666,17508.0
2024-02-15 09:50:00,168.53,168.63,168.43,168.46,16270.0,163.9374,164.0347,163.8401,163.8693,16270.0
2024-02-15 09:55:00,168.49,168.6,168.49,168.53,12847.0,163.8985,164.0055,163.8985,163.9374,12847.0
2024-02-15 10:00:00,168.62,168.71,168.56,168.57,10180.0,164.0249,164.1125,163.9666,163.9763,10180.0
2024-02-15 10:05:00,168.55,168.59,168.45,168.57,10461.0,163.9568,163.9958,163.8596,163.9763,10461.0
2024-02-15 10:10:00,168.61,168.64,168.48,168.49,10409.0,164.0152,164.0444,163.8888,163.8985,10409.0
2024-02-15 10:15:00,168.51,168.69,168.5,168.64,45670.0,163.9179,164.093,163.9082,164.0444,45670.0
2024-02-15 10:20:00,168.65,168.75,168.57,168.73,26070.0,164.0541,164.1514,163.9763,164.1319,26070.0
2024-02-15 10:25:00,168.74,168.77,168.46,168.47,234457.0,164.1417,164.1709,163.8693,163.879,234457.0
2024-02-15 10:30:00,168.47,168.49,168.26,168.32,41277.0,163.879,163.8985,163.6748,163.7331,41277.0
2024-02-15 10:35:00,168.29,168.44,168.27,168.44,19828.0,163.7039,163.8498,163.6845,163.8498,19828.0
2024-02-15 10:40:00,168.42,168.42,168.3,168.32,12814.0,163.8304,163.8304,163.7137,163.7331,12814.0
2024-02-15 10:45:00,168.31,168.41,168.3,168.35,9490.0,163.7234,163.8207,163.7137,163.7623,9490.0
2024-02-15 10:50:00,168.32,168.33,168.26,168.3,4476.0,163.7331,163.7428,163.6748,163.7137,4476.0
2024-02-15 10:55:00,168.31,168.36,168.29,168.3,12603.0,163.7234,163.772,163.7039,163.7137,12603.0
2024-02-15 11:00:00,168.3,168.39,168.3,168.31,8868.0,163.7137,163.8012,163.7137,163.7234,8868.0
2024-02-15 11:05:00,168.31,168.34,168.2,168.24,17617.0,163.7234,163.7526,163.6164,163.6553,17617.0
2024-02-15 11:10:00,168.25,168.36,168.25,168.28,11126.0,163.665,163.772,163.665,163.6942,11126.0
2024-02-15 11:15:00,168.28,168.33,168.25,168.29,63675.0,163.6942,163.7428,163.665,163.7039,63675.0
2024-02-15 11:20:00,168.27,168.27,168.21,168.21,14307.0,163.6845,163.6845,163.6261,163.6261,14307.0
2024-02-15 11:25:00,168.22,168.29,168.18,168.25,15794.0,163.6358,163.7039,163.5969,163.665,15794.0
2024-02-15 11:30:00,168.24,168.29,168.2,168.25,17420.0,163.6553,163.7039,163.6164,163.665,17420.0
2024-02-15 11:35:00,168.27,168.44,168.27,168.44,16367.0,163.6845,163.8498,163.6845,163.8498,16367.0
2024-02-15 11:40:00,168.48,168.51,168.43,168.48,23221.0,163.8888,163.9179,163.8401,163.8888,23221.0
2024-02-15 11:45:00,168.49,168.57,168.49,168.53,71416.0,163.8985,163.9763,163.8985,163.9374,71416.0
2024-02-15 11:50:00,168.54,168.54,168.38,168.46,60833.0,163.9471,163.9471,163.7915,163.8693,60833.0
2024-02-15 11:55:00,168.45,168.47,168.38,168.46,52313.0,163.8596,163.879,163.7915,163.8693,52313.0
2024-02-15 12:00:00,168.46,168.53,168.44,168.53,31991.0,163.8693,163.9374,163.8498,163.9374,31991.0
2024-02-15 12:05:00,168.52,168.57,168.5,168.51,23608.0,163.9277,163.9763,163.9082,163.9179,23608.0
2024-02-15 12:10:00,168.52,168.57,168.5,168.53,23403.0,163.9277,163.9763,163.9082,163.9374,23403.0
2024-02-15 12:15:00,168.53,168.61,168.49,168.6,60578.0,163.9374,164.0152,163.8985,164.0055,60578.0
2024-02-15 12:20:00,168.59,168.63,168.52,168.55,32909.0,163.9958,164.0347,163.9277,163.9568,32909.0
2024-02-15 12:25:00,168.55,168.58,168.53,168.57,31117.0,163.9568,163.986,163.9374,163.9763,31117.0
2024-02-15 12:30:00,168.57,168.59,168.52,168.55,25948.0,163.9763,163.9958,163.9277,163.9568,25948.0
2024-02-15 12:35:00,168.56,168.6,168.52,168.53,26981.0,163.9666,164.0055,163.9277,163.9374,26981.0
2024-02-15 12:40:00,168.52,168.53,168.49,168.51,33573.0,163.9277,163.9374,163.8985,163.9179,33573.0
2024-02-15 12:45:00,168.51,168.56,168.44,168.49,140697.0,163.9179,163.9666,163.8498,163.8985,140697.0
2024-02-15 12:50:00,168.49,168.54,168.49,168.53,28491.0,163.8985,163.9471,163.8985,163.9374,28491.0
2024-02-15 12:55:00,168.52,168.54,168.41,168.42,31789.0,163.9277,163.9471,163.8207,163.8304,31789.0
2024-02-15 13:00:00,168.42,168.44,168.34,168.36,24505.0,163.8304,163.8498,163.7526,163.772,24505.0
2024-02-15 13:05:00,168.36,168.65,168.36,168.63,24704.0,163.772,164.0541,163.772,164.0347,24704.0
2024-02-15 13:10:00,168.63,168.76,168.63,168.67,22991.0,164.0347,164.1611,164.0347,164.0736,22991.0
2024-02-15 13:15:00,168.68,168.77,168.68,168.77,41399.0,164.0833,164.1709,164.0833,164.1709,41399.0
2024-02-15 13:20:00,168.77,168.84,168.74,168.81,36043.0,164.1709,164.2389,164.1417,164.2098,36043.0
2024-02-15 13:25:00,168.82,168.88,168.77,168.88,31535.0,164.2195,164.2779,164.1709,164.2779,31535.0
2024-02-15 13:30:00,168.89,168.93,168.85,168.85,27518.0,164.2876,164.3265,164.2487,164.2487,27518.0
2024-02-15 13:35:00,168.86,168.87,168.77,168.82,20308.0,164.2584,164.2681,164.1709,164.2195,20308.0
2024-02-15 13:40:00,168.83,168.88,168.69,168.73,101055.0,164.2292,164.2779,164.093,164.1319,101055.0
2024-02-15 13:45:00,168.74,168.8,168.73,168.8,32820.0,164.1417,164.2,164.1319,164.2,32820.0
2024-02-15 13:50:00,168.8,168.93,168.8,168.87,26088.0,164.2,164.3265,164.2,164.2681,26088.0
2024-02-15 13:55:00,168.87,168.91,168.83,168.91,12451.0,164.2681,164.307,164.2292,164.307,12451.0
2024-02-15 14:00:00,168.92,169.06,168.92,169.02,14709.0,164.3168,164.453,164.3168,164.414,14709.0
2024-02-15 14:05:00,169.02,169.13,168.98,169.08,16084.0,164.414,164.521,164.3751,164.4724,16084.0
2024-02-15 14:10:00,169.08,169.08,168.95,169.02,23722.0,164.4724,164.4724,164.3459,164.414,23722.0
2024-02-15 14:15:00,169.01,169.12,169.0,169.12,15721.0,164.4043,164.5113,164.3946,164.5113,15721.0
2024-02-15 14:20:00,169.12,169.14,169.07,169.11,27598.0,164.5113,164.5308,164.4627,164.5016,27598.0
2024-02-15 14:25:00,169.12,169.12,169.0,169.1,37483.0,164.5113,164.5113,164.3946,164.4919,37483.0
2024-02-15 14:30:00,169.1,169.15,169.07,169.15,37165.0,164.4919,164.5405,164.4627,164.5405,37165.0
2024-02-15 14:35:00,169.13,169.13,169.08,169.08,22655.0,164.521,164.521,164.4724,164.4724,22655.0
2024-02-15 14:40:00,169.07,169.12,169.03,169.11,14547.0,164.4627,164.5113,164.4238,164.5016,14547.0
2024-02-15 14:45:00,169.11,169.18,169.1,169.18,17702.0,164.5016,164.5697,164.4919,164.5697,17702.0
2024-02-15 14:50:00,169.19,169.24,169.1,169.22,18852.0,164.5794,164.628,164.4919,164.6086,18852.0
2024-02-15 14:55:00,169.23,169.28,169.16,169.21,14382.0,164.6183,164.667,164.5502,164.5989,14382.0
2024-02-15 15:00:00,169.21,169.22,169.12,169.13,30196.0,164.5989,164.6086,164.5113,164.521,30196.0
2024-02-15 15:05:00,169.13,169.13,168.99,169.04,31018.0,164.521,164.521,164.3849,164.4335,31018.0
2024-02-15 15:10:00,169.04,169.19,169.04,169.17,38442.0,164.4335,164.5794,164.4335,164.56,38442.0
2024-02-15 15:15:00,169.16,169.2,169.09,169.1,25479.0,164.5502,164.5891,164.4821,164.4919,25479.0
2024-02-15 15:20:00,169.09,169.13,169.0,169.01,33437.0,164.4821,164.521,164.3946,164.4043,33437.0
2024-02-15 15:25:00,169.01,169.1,169.01,169.09,19989.0,164.4043,164.4919,164.4043,164.4821,19989.0
2024-02-15 15:30:00,169.09,169.11,169.03,169.08,28899.0,164.4821,164.5016,164.4238,164.4724,28899.0
2024-02-15 15:35:00,169.08,169.08,168.89,168.9,42410.0,164.4724,164.4724,164.2876,164.2973,42410.0
2024-02-15 15:40:00,168.9,168.94,168.87,168.9,34381.0,164.2973,164.3362,164.2681,164.2973,34381.0
2024-02-15 15:45:00,168.89,168.9,168.81,168.83,47394.0,164.2876,164.2973,164.2098,164.2292,47394.0
2024-02-15 15:50:00,168.84,169.01,168.82,168.94,106882.0,164.2389,164.4043,164.2195,164.3362,106882.0
2024-02-15 15:55:00,168.95,169.08,168.94,169.03,157583.0,164.3459,164.4724,164.3362,164.4238,157583.0
2024-02-16 09:30:00,168.67,168.8,168.38,168.41,58332.0,164.0736,164.2,163.7915,163.8207,58332.0
2024-02-16 09:35:00,168.43,168.52,168.3,168.34,24836.0,163.8401,163.9277,163.7137,163.7526,24836.0
2024-02-16 09:40:00,168.34,168.49,168.32,168.49,86939.0,163.7526,163.8985,163.7331,163.8985,86939.0
2024-02-16 09:45:00,168.51,168.65,168.46,168.64,10773.0,163.9179,164.0541,163.8693,164.0444,10773.0
2024-02-16 09:50:00,168.66,168.73,168.49,168.5,51491.0,164.0639,164.1319,163.8985,163.9082,51491.0
2024-02-16 09:55:00,168.5,168.58,168.39,168.56,16070.0,163.9082,163.986,163.8012,163.9666,16070.0
2024-02-16 10:00:00,168.53,168.78,168.38,168.73,106496.0,163.9374,164.1806,163.7915,164.1319,106496.0
2024-02-16 10:05:00,168.74,168.82,168.72,168.79,24333.0,164.1417,164.2195,164.1222,164.1903,24333.0
2024-02-16 10:10:00,168.78,169.0,168.76,168.92,9447.0,164.1806,164.3946,164.1611,164.3168,9447.0
2024-02-16 10:15:00,168.96,169.0,168.86,168.87,13580.0,164.3557,164.3946,164.2584,164.2681,13580.0
2024-02-16 10:20:00,168.83,168.85,168.66,168.8,24666.0,164.2292,164.2487,164.0639,164.2,24666.0
2024-02-16 10:25:00,168.72,168.88,168.68,168.88,368342.0,164.1222,164.2779,164.0833,164.2779,368342.0
2024-02-16 10:30:00,168.86,168.88,168.74,168.88,86886.0,164.2584,164.2779,164.1417,164.2779,86886.0
2024-02-16 10:35:00,168.88,168.93,168.78,168.91,32653.0,164.2779,164.3265,164.1806,164.307,32653.0
2024-02-16 10:40:00,168.91,168.97,168.85,168.95,46609.0,164.307,164.3654,164.2487,164.3459,46609.0
2024-02-16 10:45:00,168.95,169.01,168.89,168.9,13347.0,164.3459,164.4043,164.2876,164.2973,13347.0
2024-02-16 10:50:00,168.92,168.98,168.91,168.97,5643.0,164.3168,164.3751,164.307,164.3654,5643.0
2024-02-16 10:55:00,168.99,168.99,168.88,168.91,3550.0,164.3849,164.3849,164.2779,164.307,3550.0
2024-02-16 11:00:00,168.92,168.96,168.87,168.89,3175.0,164.3168,164.3557,164.2681,164.2876,3175.0
2024-02-16 11:05:00,168.86,168.91,168.86,168.9,2556.0,164.2584,164.307,164.2584,164.2973,2556.0
2024-02-16 11:10:00,168.94,168.98,168.92,168.92,6646.0,164.3362,164.3751,164.3168,164.3168,6646.0
2024-02-16 11:15:00,168.92,169.05,168.91,169.01,9622.0,164.3168,164.4432,164.307,164.4043,9622.0
2024-02-16 11:20:00,169.07,169.14,169.0,169.14,27773.0,164.4627,164.5308,164.3946,164.5308,27773.0
2024-02-16 11:25:00,169.13,169.16,169.11,169.14,4121.0,164.521,164.5502,164.5016,164.5308,4121.0
2024-02-16 11:30:00,169.16,169.23,169.14,169.14,12791.0,164.5502,164.6183,164.5308,164.5308,12791.0
2024-02-16 11:35:00,169.14,169.2,169.07,169.2,10485.0,164.5308,164.5891,164.4627,164.5891,10485.0
2024-02-16 11:40:00,169.23,169.34,169.21,169.33,11250.0,164.6183,164.7253,164.5989,164.7156,11250.0
2024-02-16 11:45:00,169.35,169.37,169.32,169.34,2864.0,164.735,164.7545,164.7059,164.7253,2864.0
2024-02-16 11:50:00,169.34,169.35,169.28,169.32,13584.0,164.7253,164.735,164.667,164.7059,13584.0
2024-02-16 11:55:00,169.3,169.3,169.25,169.27,1300.0,164.6864,164.6864,164.6378,164.6572,1300.0
2024-02-16 12:00:00,169.24,169.27,169.22,169.24,11960.0,164.628,164.6572,164.6086,164.628,11960.0
2024-02-16 12:05:00,169.22,169.24,169.16,169.21,9186.0,164.6086,164.628,164.5502,164.5989,9186.0
2024-02-16 12:10:00,169.2,169.25,169.16,169.25,3856.0,164.5891,164.6378,164.5502,164.6378,3856.0
2024-02-16 12:15:00,169.23,169.23,169.19,169.23,3528.0,164.6183,164.6183,164.5794,164.6183,3528.0
2024-02-16 12:20:00,169.22,169.27,169.2,169.27,11023.0,164.6086,164.6572,164.5891,164.6572,11023.0
2024-02-16 12:25:00,169.27,169.33,169.24,169.31,4910.0,164.6572,164.7156,164.628,164.6961,4910.0
2024-02-16 12:30:00,169.32,169.33,169.27,169.31,4300.0,164.7059,164.7156,164.6572,164.6961,4300.0
2024-02-16 12:35:00,169.3,169.3,169.25,169.29,23877.0,164.6864,164.6864,164.6378,164.6767,23877.0
2024-02-16 12:40:00,169.3,169.3,169.26,169.3,3875.0,164.6864,164.6864,164.6475,164.6864,3875.0
2024-02-16 12:45:00,169.32,169.39,169.31,169.31,8147.0,164.7059,164.774,164.6961,164.6961,8147.0
2024-02-16 12:50:00,169.33,169.33,169.28,169.32,10881.0,164.7156,164.7156,164.667,164.7059,10881.0
2024-02-16 12:55:00,169.31,169.33,169.21,169.25,6852.0,164.6961,164.7156,164.5989,164.6378,6852.0
2024-02-16 13:00:00,169.25,169.26,169.13,169.14,11036.0,164.6378,164.6475,164.521,164.5308,11036.0
2024-02-16 13:05:00,169.06,169.08,169.02,169.08,2745.0,164.453,164.4724,164.414,164.4724,2745.0
2024-02-16 13:10:00,169.06,169.09,168.98,169.09,5465.0,164.453,164.4821,164.3751,164.4821,5465.0
2024-02-16 13:15:00,169.06,169.15,169.05,169.14,10979.0,164.453,164.5405,164.4432,164.5308,10979.0
2024-02-16 13:20:00,169.16,169.35,169.12,169.34,17431.0,164.5502,164.735,164.5113,164.7253,17431.0
2024-02-16 13:25:00,169.34,169.37,169.28,169.28,7800.0,164.7253,164.7545,164.667,164.667,7800.0
2024-02-16 13:30:00,169.33,169.34,169.3,169.31,5420.0,164.7156,164.7253,164.6864,164.6961,5420.0
2024-02-16 13:35:00,169.31,169.34,169.29,169.34,21432.0,164.6961,164.7253,164.6767,164.7253,21432.0
2024-02-16 13:40:00,169.33,169.34,169.27,169.3,1731.0,164.7156,164.7253,164.6572,164.6864,1731.0
2024-02-16 13:45:00,169.32,169.32,169.28,169.28,3441.0,164.7059,164.7059,164.667,164.667,3441.0
2024-02-16 13:50:00,169.31,169.31,169.24,169.25,4988.0,164.6961,164.6961,164.628,164.6378,4988.0
2024-02-16 13:55:00,169.27,169.36,169.26,169.36,2184.0,164.6572,164.7448,164.6475,164.7448,2184.0
2024-02-16 14:00:00,169.36,169.43,169.35,169.43,7082.0,164.7448,164.8129,164.735,164.8129,7082.0
2024-02-16 14:05:00,169.44,169.45,169.4,169.45,7744.0,164.8226,164.8323,164.7837,164.8323,7744.0
2024-02-16 14:10:00,169.46,169.47,169.43,169.44,5497.0,164.8421,164.8518,164.8129,164.8226,5497.0
2024-02-16 14:15:00,169.42,169.46,169.41,169.42,12773.0,164.8031,164.8421,164.7934,164.8031,12773.0
2024-02-16 14:20:00,169.41,169.44,169.4,169.41,1512.0,164.7934,164.8226,164.7837,164.7934,1512.0
2024-02-16 14:25:00,169.43,169.43,169.38,169.42,7910.0,164.8129,164.8129,164.7642,164.8031,7910.0
2024-02-16 14:30:00,169.42,169.42,169.27,169.28,3270.0,164.8031,164.8031,164.6572,164.667,3270.0
2024-02-16 14:35:00,169.26,169.26,169.17,169.23,17034.0,164.6475,164.6475,164.56,164.6183,17034.0
2024-02-16 14:40:00,169.23,169.26,169.19,169.2,12054.0,164.6183,164.6475,164.5794,164.5891,12054.0
2024-02-16 14:45:00,169.16,169.16,168.65,168.79,36541.0,164.5502,164.5502,164.0541,164.1903,36541.0
2024-02-16 14:50:00,168.75,168.84,168.7,168.8,22696.0,164.1514,164.2389,164.1028,164.2,22696.0
2024-02-16 14:55:00,168.76,168.87,168.76,168.87,13676.0,164.1611,164.2681,164.1611,164.2681,13676.0
2024-02-16 15:00:00,168.88,168.94,168.8,168.83,33508.0,164.2779,164.3362,164.2,164.2292,33508.0
2024-02-16 15:05:00,168.83,168.89,168.82,168.84,4195.0,164.2292,164.2876,164.2195,164.2389,4195.0
2024-02-16 15:10:00,168.84,168.84,168.74,168.75,17997.0,164.2389,164.2389,164.1417,164.1514,17997.0
2024-02-16 15:15:00,168.77,168.82,168.74,168.81,9537.0,164.1709,164.2195,164.1417,164.2098,9537.0
2024-02-16 15:20:00,168.83,168.87,168.73,168.84,24776.0,164.2292,164.2681,164.1319,164.2389,24776.0
2024-02-16 15:25:00,168.85,168.87,168.78,168.86,995143.0,164.2487,164.2681,164.1806,164.2584,995143.0
2024-02-16 15:30:00,168.88,168.92,168.84,168.89,10355.0,164.2779,164.3168,164.2389,164.2876,10355.0
2024-02-16 15:35:00,168.89,168.9,168.72,168.73,10549.0,164.2876,164.2973,164.1222,164.1319,10549.0
2024-02-16 15:40:00,168.72,168.72,168.51,168.55,20286.0,164.1222,164.1222,163.9179,163.9568,20286.0
2024-02-16 15:45:00,168.54,168.59,168.39,168.39,16683.0,163.9471,163.9958,163.8012,163.8012,16683.0
2024-02-16 15:50:00,168.41,168.65,168.39,168.54,34273.0,163.8207,164.0541,163.8012,163.9471,34273.0
2024-02-16 15:55:00,168.55,168.61,168.52,168.56,188285.0,163.9568,164.0152,163.9277,163.9666,188285.0
2024-02-20 09:30:00,168.35,168.45,167.96,168.42,43951.0,163.7623,163.8596,163.3829,163.8304,43951.0
2024-02-20 09:35:00,168.45,168.49,168.35,168.4,15399.0,163.8596,163.8985,163.7623,163.8109,15399.0
2024-02-20 09:40:00,168.37,168.61,168.37,168.43,43977.0,163.7818,164.0152,163.7818,163.8401,43977.0
2024-02-20 09:45:00,168.48,168.57,168.35,168.51,15598.0,163.8888,163.9763,163.7623,163.9179,15598.0
2024-02-20 09:50:00,168.52,168.73,168.52,168.71,12433.0,163.9277,164.1319,163.9277,164.1125,12433.0
2024-02-20 09:55:00,168.7,168.71,168.63,168.66,7090.0,164.1028,164.1125,164.0347,164.0639,7090.0
2024-02-20 10:00:00,168.64,168.71,168.61,168.64,16902.0,164.0444,164.1125,164.0152,164.0444,16902.0
2024-02-20 10:05:00,168.7,168.73,168.54,168.67,23852.0,164.1028,164.1319,163.9471,164.0736,23852.0
2024-02-20 10:10:00,168.69,168.74,168.56,168.57,20007.0,164.093,164.1417,163.9666,163.9763,20007.0
2024-02-20 10:15:00,168.56,168.72,168.56,168.68,9084.0,163.9666,164.1222,163.9666,164.0833,9084.0
2024-02-20 10:20:00,168.66,168.82,168.62,168.77,20089.0,164.0639,164.2195,164.0249,164.1709,20089.0
2024-02-20 10:25:00,168.75,168.91,168.72,168.81,21782.0,164.1514,164.307,164.1222,164.2098,21782.0
2024-02-20 10:30:00,168.81,168.84,168.66,168.69,7666.0,164.2098,164.2389,164.0639,164.093,7666.0
2024-02-20 10:35:00,168.68,168.71,168.62,168.7,67788.0,164.0833,164.1125,164.0249,164.1028,67788.0
2024-02-20 10:40:00,168.69,168.75,168.64,168.65,11583.0,164.093,164.1514,164.0444,164.0541,11583.0
2024-02-20 10:45:00,168.66,168.78,168.65,168.77,3771.0,164.0639,164.1806,164.0541,164.1709,3771.0
2024-02-20 10:50:00,168.82,168.89,168.76,168.81,6898.0,164.2195,164.2876,164.1611,164.2098,6898.0
2024-02-20 10:55:00,168.78,168.78,168.67,168.71,11660.0,164.1806,164.1806,164.0736,164.1125,11660.0
2024-02-20 11:00:00,168.73,168.75,168.55,168.6,11048.0,164.1319,164.1514,163.9568,164.0055,11048.0
2024-02-20 11:05:00,168.63,168.72,168.6,168.65,22004.0,164.0347,164.1222,164.0055,164.0541,22004.0
2024-02-20 11:10:00,168.64,168.65,168.58,168.59,4526.0,164.0444,164.0541,163.986,163.9958,4526.0
2024-02-20 11:15:00,168.59,168.65,168.54,168.61,8424.0,163.9958,164.0541,163.9471,164.0152,8424.0
2024-02-20 11:20:00,168.6,168.62,168.52,168.62,7899.0,164.0055,164.0249,163.9277,164.0249,7899.0
2024-02-20 11:25:00,168.62,168.64,168.6,168.63,7513.0,164.0249,164.0444,164.0055,164.0347,7513.0
2024-02-20 11:30:00,168.68,168.7,168.57,168.6,1043816.0,164.0833,164.1028,163.9763,164.0055,1043816.0
2024-02-20 11:35:00,168.61,168.62,168.57,168.57,5957.0,164.0152,164.0249,163.9763,163.9763,5957.0
2024-02-20 11:40:00,168.53,168.58,168.52,168.55,7863.0,163.9374,163.986,163.9277,163.9568,7863.0
2024-02-20 11:45:00,168.53,168.57,168.52,168.53,10244.0,163.9374,163.9763,163.9277,163.9374,10244.0
2024-02-20 11:50:00,168.53,168.65,168.52,168.64,14459.0,163.9374,164.0541,163.9277,164.0444,14459.0
2024-02-20 11:55:00,168.6,168.63,168.49,168.52,10105.0,164.0055,164.0347,163.8985,163.9277,10105.0
2024-02-20 12:00:00,168.51,168.51,168.3,168.3,6945.0,163.9179,163.9179,163.7137,163.7137,6945.0
2024-02-20 12:05:00,168.3,168.46,168.3,168.44,4696.0,163.7137,163.8693,163.7137,163.8498,4696.0
2024-02-20 12:10:00,168.43,168.44,168.36,168.37,3234.0,163.8401,163.8498,163.772,163.7818,3234.0
2024-02-20 12:15:00,168.37,168.4,168.34,168.34,5872.0,163.7818,163.8109,163.7526,163.7526,5872.0
2024-02-20 12:20:00,168.34,168.41,168.28,168.28,4126.0,163.7526,163.8207,163.6942,163.6942,4126.0
2024-02-20 12:25:00,168.28,168.33,168.28,168.32,5950.0,163.6942,163.7428,163.6942,163.7331,5950.0
2024-02-20 12:30:00,168.32,168.42,168.3,168.4,7027.0,163.7331,163.8304,163.7137,163.8109,7027.0
2024-02-20 12:35:00,168.38,168.39,168.16,168.16,9370.0,163.7915,163.8012,163.5775,163.5775,9370.0
2024-02-20 12:40:00,168.2,168.34,168.2,168.34,21187.0,163.6164,163.7526,163.6164,163.7526,21187.0
2024-02-20 12:45:00,168.33,168.4,168.31,168.32,6451.0,163.7428,163.8109,163.7234,163.7331,6451.0
2024-02-20 12:50:00,168.31,168.4,168.26,168.38,10980.0,163.7234,163.8109,163.6748,163.7915,10980.0
2024-02-20 12:55:00,168.36,168.46,168.35,168.44,40768.0,163.772,163.8693,163.7623,163.8498,40768.0
2024-02-20 13:00:00,168.47,168.48,168.43,168.44,6134.0,163.879,163.8888,163.8401,163.8498,6134.0
2024-02-20 13:05:00,168.43,168.47,168.41,168.46,10007.0,163.8401,163.879,163.8207,163.8693,10007.0
2024-02-20 13:10:00,168.44,168.47,168.42,168.44,2155.0,163.8498,163.879,163.8304,163.8498,2155.0
2024-02-20 13:15:00,168.41,168.41,168.27,168.34,6686.0,163.8207,163.8207,163.6845,163.7526,6686.0
2024-02-20 13:20:00,168.4,168.47,168.39,168.44,24141.0,163.8109,163.879,163.8012,163.8498,24141.0
2024-02-20 13:25:00,168.46,168.46,168.27,168.32,7193.0,163.8693,163.8693,163.6845,163.7331,7193.0
2024-02-20 13:30:00,168.32,168.32,168.18,168.23,10474.0,163.7331,163.7331,163.5969,163.6456,10474.0
2024-02-20 13:35:00,168.22,168.29,168.19,168.28,7174.0,163.6358,163.7039,163.6067,163.6942,7174.0
2024-02-20 13:40:00,168.27,168.41,168.27,168.41,7538.0,163.6845,163.8207,163.6845,163.8207,7538.0
2024-02-20 13:45:00,168.41,168.43,168.39,168.43,6277.0,163.8207,163.8401,163.8012,163.8401,6277.0
2024-02-20 13:50:00,168.38,168.48,168.38,168.39,3948.0,163.7915,163.8888,163.7915,163.8012,3948.0
2024-02-20 13:55:00,168.39,168.44,168.39,168.43,3095.0,163.8012,163.8498,163.8012,163.8401,3095.0
2024-02-20 14:00:00,168.44,168.45,168.32,168.33,2526.0,163.8498,163.8596,163.7331,163.7428,2526.0
2024-02-20 14:05:00,168.34,168.38,168.32,168.37,3202.0,163.7526,163.7915,163.7331,163.7818,3202.0
2024-02-20 14:10:00,168.35,168.38,168.28,168.29,15986.0,163.7623,163.7915,163.6942,163.7039,15986.0
2024-02-20 14:15:00,168.27,168.42,168.22,168.42,11341.0,163.6845,163.8304,163.6358,163.8304,11341.0
2024-02-20 14:20:00,168.42,168.42,168.3,168.36,7503.0,163.8304,163.8304,163.7137,163.772,7503.0
2024-02-20 14:25:00,168.37,168.49,168.33,168.47,10231.0,163.7818,163.8985,163.7428,163.879,10231.0
2024-02-20 14:30:00,168.45,168.48,168.36,168.41,3827.0,163.8596,163.8888,163.772,163.8207,3827.0
2024-02-20 14:35:00,168.41,168.42,168.37,168.39,5700.0,163.8207,163.8304,163.7818,163.8012,5700.0
2024-02-20 14:40:00,168.39,168.47,168.36,168.43,5465.0,163.8012,163.879,163.772,163.8401,5465.0
2024-02-20 14:45:00,168.41,168.55,168.41,168.53,9923.0,163.8207,163.9568,163.8207,163.9374,9923.0
2024-02-20 14:50:00,168.59,168.67,168.54,168.61,6243.0,163.9958,164.0736,163.9471,164.0152,6243.0
2024-02-20 14:55:00,168.6,168.64,168.58,168.64,3879.0,164.0055,164.0444,163.986,164.0444,3879.0
2024-02-20 15:00:00,168.65,168.67,168.52,168.56,8771.0,164.0541,164.0736,163.9277,163.9666,8771.0
2024-02-20 15:05:00,168.59,168.62,168.53,168.56,7968.0,163.9958,164.0249,163.9374,163.9666,7968.0
2024-02-20 15:10:00,168.56,168.6,168.51,168.51,6644.0,163.9666,164.0055,163.9179,163.9179,6644.0
2024-02-20 15:15:00,168.5,168.53,168.47,168.47,10610.0,163.9082,163.9374,163.879,163.879,10610.0
2024-02-20 15:20:00,168.48,168.52,168.44,168.47,8607.0,163.8888,163.9277,163.8498,163.879,8607.0
2024-02-20 15:25:00,168.5,168.61,168.5,168.56,7987.0,163.9082,164.0152,163.9082,163.9666,7987.0
2024-02-20 15:30:00,168.59,168.6,168.1,168.16,76964.0,163.9958,164.0055,163.5191,163.5775,76964.0
2024-02-20 15:35:00,168.12,168.24,168.05,168.16,23772.0,163.5386,163.6553,163.4705,163.5775,23772.0
2024-02-20 15:40:00,168.15,168.26,168.15,168.21,22410.0,163.5677,163.6748,163.5677,163.6261,22410.0
2024-02-20 15:45:00,168.19,168.25,168.14,168.22,4890.0,163.6067,163.665,163.558,163.6358,4890.0
2024-02-20 15:50:00,168.22,168.29,168.14,168.21,28147.0,163.6358,163.7039,163.558,163.6261,28147.0
2024-02-20 15:55:00,168.22,168.38,168.17,168.37,56071.0,163.6358,163.7915,163.5872,163.7818,56071.0
2024-02-21 09:30:00,168.24,168.49,167.99,168.1,38531.0,163.6553,163.8985,163.4121,163.5191,38531.0
2024-02-21 09:35:00,168.02,168.31,168.02,168.26,12510.0,163.4413,163.7234,163.4413,163.6748,12510.0
2024-02-21 09:40:00,168.29,168.44,168.25,168.4,15965.0,163.7039,163.8498,163.665,163.8109,15965.0
2024-02-21 09:45:00,168.4,168.52,168.37,168.47,36748.0,163.8109,163.9277,163.7818,163.879,36748.0
2024-02-21 09:50:00,168.48,168.59,168.41,168.41,6833.0,163.8888,163.9958,163.8207,163.8207,6833.0
2024-02-21 09:55:00,168.42,168.43,168.31,168.37,6774.0,163.8304,163.8401,163.7234,163.7818,6774.0
2024-02-21 10:00:00,168.35,168.42,168.29,168.42,7433.0,163.7623,163.8304,163.7039,163.8304,7433.0
2024-02-21 10:05:00,168.4,168.43,168.28,168.41,14366.0,163.8109,163.8401,163.6942,163.8207,14366.0
2024-02-21 10:10:00,168.45,168.48,168.42,168.45,3589.0,163.8596,163.8888,163.8304,163.8596,3589.0
2024-02-21 10:15:00,168.45,168.52,168.42,168.52,8531.0,163.8596,163.9277,163.8304,163.9277,8531.0
2024-02-21 10:20:00,168.54,168.55,168.48,168.52,4064.0,163.9471,163.9568,163.8888,163.9277,4064.0
2024-02-21 10:25:00,168.49,168.54,168.46,168.48,34464.0,163.8985,163.9471,163.8693,163.8888,34464.0
2024-02-21 10:30:00,168.46,168.47,168.34,168.37,49468.0,163.8693,163.879,163.7526,163.7818,49468.0
2024-02-21 10:35:00,168.35,168.44,168.33,168.44,8617.0,163.7623,163.8498,163.7428,163.8498,8617.0
2024-02-21 10:40:00,168.44,168.47,168.4,168.4,9561.0,163.8498,163.879,163.8109,163.8109,9561.0
2024-02-21 10:45:00,168.42,168.42,168.35,168.42,9098.0,163.8304,163.8304,163.7623,163.8304,9098.0
2024-02-21 10:50:00,168.44,168.49,168.4,168.42,5065.0,163.8498,163.8985,163.8109,163.8304,5065.0
2024-02-21 10:55:00,168.42,168.45,168.39,168.41,9215.0,163.8304,163.8596,163.8012,163.8207,9215.0
2024-02-21 11:00:00,168.42,168.49,168.41,168.41,7923.0,163.8304,163.8985,163.8207,163.8207,7923.0
2024-02-21 11:05:00,168.44,168.57,168.42,168.56,37450.0,163.8498,163.9763,163.8304,163.9666,37450.0
2024-02-21 11:10:00,168.56,168.69,168.55,168.69,28294.0,163.9666,164.093,163.9568,164.093,28294.0
2024-02-21 11:15:00,168.69,168.71,168.63,168.66,25263.0,164.093,164.1125,164.0347,164.0639,25263.0
2024-02-21 11:20:00,168.63,168.66,168.63,168.64,3336.0,164.0347,164.0639,164.0347,164.0444,3336.0
2024-02-21 11:25:00,168.64,168.66,168.57,168.58,5598.0,164.0444,164.0639,163.9763,163.986,5598.0
2024-02-21 11:30:00,168.58,168.58,168.52,168.53,12469.0,163.986,163.986,163.9277,163.9374,12469.0
2024-02-21 11:35:00,168.53,168.55,168.46,168.51,6490.0,163.9374,163.9568,163.8693,163.9179,6490.0
2024-02-21 11:40:00,168.48,168.58,168.48,168.58,1304.0,163.8888,163.986,163.8888,163.986,1304.0
2024-02-21 11:45:00,168.57,168.6,168.53,168.59,4057.0,163.9763,164.0055,163.9374,163.9958,4057.0
2024-02-21 11:50:00,168.59,168.66,168.59,168.64,3318.0,163.9958,164.0639,163.9958,164.0444,3318.0
2024-02-21 11:55:00,168.68,168.69,168.63,168.63,1166.0,164.0833,164.093,164.0347,164.0347,1166.0
2024-02-21 12:00:00,168.67,168.68,168.59,168.65,2085.0,164.0736,164.0833,163.9958,164.0541,2085.0
2024-02-21 12:05:00,168.61,168.61,168.55,168.6,3826.0,164.0152,164.0152,163.9568,164.0055,3826.0
2024-02-21 12:10:00,168.58,168.62,168.55,168.62,6896.0,163.986,164.0249,163.9568,164.0249,6896.0
2024-02-21 12:15:00,168.62,168.71,168.61,168.7,5298.0,164.0249,164.1125,164.0152,164.1028,5298.0
2024-02-21 12:20:00,168.7,168.71,168.66,168.67,2979.0,164.1028,164.1125,164.0639,164.0736,2979.0
2024-02-21 12:25:00,168.68,168.68,168.6,168.61,1599.0,164.0833,164.0833,164.0055,164.0152,1599.0
2024-02-21 12:30:00,168.59,168.6,168.55,168.58,1596.0,163.9958,164.0055,163.9568,163.986,1596.0
2024-02-21 12:35:00,168.58,168.59,168.55,168.56,3067.0,163.986,163.9958,163.9568,163.9666,3067.0
2024-02-21 12:40:00,168.56,168.56,168.43,168.47,8509.0,163.9666,163.9666,163.8401,163.879,8509.0
2024-02-21 12:45:00,168.5,168.62,168.49,168.61,8451.0,163.9082,164.0249,163.8985,164.0152,8451.0
2024-02-21 12:50:00,168.62,168.69,168.6,168.68,4200.0,164.0249,164.093,164.0055,164.0833,4200.0
2024-02-21 12:55:00,168.67,168.7,168.64,168.69,2667.0,164.0736,164.1028,164.0444,164.093,2667.0
2024-02-21 13:00:00,168.68,168.68,168.34,168.45,24767.0,164.0833,164.0833,163.7526,163.8596,24767.0
2024-02-21 13:05:00,168.44,168.54,168.4,168.53,3781.0,163.8498,163.9471,163.8109,163.9374,3781.0
2024-02-21 13:10:00,168.53,168.66,168.53,168.63,5500.0,163.9374,164.0639,163.9374,164.0347,5500.0
2024-02-21 13:15:00,168.63,168.71,168.6,168.67,42229.0,164.0347,164.1125,164.0055,164.0736,42229.0
2024-02-21 13:20:00,168.69,168.71,168.63,168.71,17546.0,164.093,164.1125,164.0347,164.1125,17546.0
2024-02-21 13:25:00,168.72,168.73,168.66,168.69,13769.0,164.1222,164.1319,164.0639,164.093,13769.0
2024-02-21 13:30:00,168.71,168.74,168.62,168.64,14273.0,164.1125,164.1417,164.0249,164.0444,14273.0
2024-02-21 13:35:00,168.65,168.7,168.65,168.7,3396.0,164.0541,164.1028,164.0541,164.1028,3396.0
2024-02-21 13:40:00,168.69,168.73,168.66,168.66,12646.0,164.093,164.1319,164.0639,164.0639,12646.0
2024-02-21 13:45:00,168.68,168.76,168.67,168.76,3410.0,164.0833,164.1611,164.0736,164.1611,3410.0
2024-02-21 13:50:00,168.74,168.76,168.7,168.71,4281.0,164.1417,164.1611,164.1028,164.1125,4281.0
2024-02-21 13:55:00,168.71,168.77,168.71,168.73,3533.0,164.1125,164.1709,164.1125,164.1319,3533.0
2024-02-21 14:00:00,168.72,168.88,168.59,168.84,13344.0,164.1222,164.2779,163.9958,164.2389,13344.0
2024-02-21 14:05:00,168.81,168.83,168.75,168.76,4810.0,164.2098,164.2292,164.1514,164.1611,4810.0
2024-02-21 14:10:00,168.75,168.77,168.62,168.63,2272.0,164.1514,164.1709,164.0249,164.0347,2272.0
2024-02-21 14:15:00,168.58,168.72,168.54,168.59,7459.0,163.986,164.1222,163.9471,163.9958,7459.0
2024-02-21 14:20:00,168.58,168.6,168.46,168.47,2878.0,163.986,164.0055,163.8693,163.879,2878.0
2024-02-21 14:25:00,168.46,168.6,168.37,168.56,14517.0,163.8693,164.0055,163.7818,163.9666,14517.0
2024-02-21 14:30:00,168.55,168.57,168.45,168.48,11598.0,163.9568,163.9763,163.8596,163.8888,11598.0
2024-02-21 14:35:00,168.49,168.49,168.38,168.41,17919.0,163.8985,163.8985,163.7915,163.8207,17919.0
2024-02-21 14:40:00,168.42,168.46,168.38,168.42,12330.0,163.8304,163.8693,163.7915,163.8304,12330.0
2024-02-21 14:45:00,168.43,168.51,168.4,168.5,11991.0,163.8401,163.9179,163.8109,163.9082,11991.0
2024-02-21 14:50:00,168.52,168.53,168.45,168.53,6349.0,163.9277,163.9374,163.8596,163.9374,6349.0
2024-02-21 14:55:00,168.52,168.58,168.5,168.55,10490.0,163.9277,163.986,163.9082,163.9568,10490.0
2024-02-21 15:00:00,168.55,168.55,168.42,168.43,17006.0,163.9568,163.9568,163.8304,163.8401,17006.0
2024-02-21 15:05:00,168.4,168.42,168.34,168.34,1750.0,163.8109,163.8304,163.7526,163.7526,1750.0
2024-02-21 15:10:00,168.34,168.35,168.27,168.31,12957.0,163.7526,163.7623,163.6845,163.7234,12957.0
2024-02-21 15:15:00,168.3,168.32,168.18,168.26,9657.0,163.7137,163.7331,163.5969,163.6748,9657.0
2024-02-21 15:20:00,168.25,168.25,168.12,168.21,7828.0,163.665,163.665,163.5386,163.6261,7828.0
2024-02-21 15:25:00,168.24,168.36,168.24,168.35,7372.0,163.6553,163.772,163.6553,163.7623,7372.0
2024-02-21 15:30:00,168.36,168.54,168.34,168.54,30836.0,163.772,163.9471,163.7526,163.9471,30836.0
2024-02-21 15:35:00,168.54,168.77,168.54,168.73,6671.0,163.9471,164.1709,163.9471,164.1319,6671.0
2024-02-21 15:40:00,168.75,168.87,168.72,168.79,8520.0,164.1514,164.2681,164.1222,164.1903,8520.0
2024-02-21 15:45:00,168.75,168.8,168.69,168.76,13775.0,164.1514,164.2,164.093,164.1611,13775.0
2024-02-21 15:50:00,168.77,168.99,168.77,168.99,16767.0,164.1709,164.3849,164.1709,164.3849,16767.0
2024-02-21 15:55:00,169.06,169.18,169.02,169.12,51342.0,164.453,164.5697,164.414,164.5113,51342.0
2024-02-22 09:30:00,169.54,169.66,169.29,169.44,49901.0,164.9199,165.0366,164.6767,164.8226,49901.0
2024-02-22 09:35:00,169.42,169.54,169.33,169.54,12317.0,164.8031,164.9199,164.7156,164.9199,12317.0
2024-02-22 09:40:00,169.47,169.49,169.37,169.43,27682.0,164.8518,164.8712,164.7545,164.8129,27682.0
2024-02-22 09:45:00,169.45,169.8,169.45,169.79,23095.0,164.8323,165.1728,164.8323,165.1631,23095.0
2024-02-22 09:50:00,169.74,169.89,169.69,169.85,14945.0,165.1144,165.2603,165.0658,165.2214,14945.0
2024-02-22 09:55:00,169.77,170.0,169.75,169.86,11908.0,165.1436,165.3673,165.1241,165.2312,11908.0
2024-02-22 10:00:00,169.92,169.99,169.86,169.94,25162.0,165.2895,165.3576,165.2312,165.309,25162.0
2024-02-22 10:05:00,169.94,169.94,169.61,169.61,31053.0,165.309,165.309,164.988,164.988,31053.0
2024-02-22 10:10:00,169.65,169.73,169.55,169.64,14857.0,165.0269,165.1047,164.9296,165.0171,14857.0
2024-02-22 10:15:00,169.66,169.82,169.63,169.65,14192.0,165.0366,165.1922,165.0074,165.0269,14192.0
2024-02-22 10:20:00,169.64,169.77,169.63,169.76,25563.0,165.0171,165.1436,165.0074,165.1339,25563.0
2024-02-22 10:25:00,169.77,169.78,169.63,169.75,14177.0,165.1436,165.1533,165.0074,165.1241,14177.0
2024-02-22 10:30:00,169.76,169.82,169.68,169.82,16796.0,165.1339,165.1922,165.0561,165.1922,16796.0
2024-02-22 10:35:00,169.81,169.81,169.71,169.73,14399.0,165.1825,165.1825,165.0852,165.1047,14399.0
2024-02-22 10:40:00,169.74,169.8,169.7,169.7,5071.0,165.1144,165.1728,165.0755,165.0755,5071.0
2024-02-22 10:45:00,169.69,169.74,169.63,169.69,15563.0,165.0658,165.1144,165.0074,165.0658,15563.0
2024-02-22 10:50:00,169.71,169.78,169.68,169.77,15556.0,165.0852,165.1533,165.0561,165.1436,15556.0
2024-02-22 10:55:00,169.76,169.84,169.75,169.82,1695.0,165.1339,165.2117,165.1241,165.1922,1695.0
2024-02-22 11:00:00,169.82,169.83,169.74,169.78,10321.0,165.1922,165.202,165.1144,165.1533,10321.0
2024-02-22 11:05:00,169.77,169.83,169.73,169.78,7094.0,165.1436,165.202,165.1047,165.1533,7094.0
2024-02-22 11:10:00,169.83,170.0,169.82,169.98,10792.0,165.202,165.3673,165.1922,165.3479,10792.0
2024-02-22 11:15:00,170.0,170.05,170.0,170.01,3333.0,165.3673,165.416,165.3673,165.3771,3333.0
2024-02-22 11:20:00,169.99,170.01,169.96,169.97,4826.0,165.3576,165.3771,165.3284,165.3382,4826.0
2024-02-22 11:25:00,169.98,170.04,169.95,170.01,9401.0,165.3479,165.4062,165.3187,165.3771,9401.0
2024-02-22 11:30:00,170.02,170.09,170.02,170.08,45199.0,165.3868,165.4549,165.3868,165.4452,45199.0
2024-02-22 11:35:00,170.07,170.08,170.01,170.03,37597.0,165.4354,165.4452,165.3771,165.3965,37597.0
2024-02-22 11:40:00,170.02,170.11,169.99,170.09,56540.0,165.3868,165.4743,165.3576,165.4549,56540.0
2024-02-22 11:45:00,170.08,170.08,169.88,169.92,86580.0,165.4452,165.4452,165.2506,165.2895,86580.0
2024-02-22 11:50:00,169.92,170.01,169.92,170.0,42465.0,165.2895,165.3771,165.2895,165.3673,42465.0
2024-02-22 11:55:00,170.0,170.04,169.95,169.98,45534.0,165.3673,165.4062,165.3187,165.3479,45534.0
2024-02-22 12:00:00,169.98,170.07,169.92,170.07,30177.0,165.3479,165.4354,165.2895,165.4354,30177.0
2024-02-22 12:05:00,170.06,170.08,170.02,170.04,41129.0,165.4257,165.4452,165.3868,165.4062,41129.0
2024-02-22 12:10:00,170.03,170.05,169.99,170.0,42187.0,165.3965,165.416,165.3576,165.3673,42187.0
2024-02-22 12:15:00,169.97,170.05,169.96,170.05,6635.0,165.3382,165.416,165.3284,165.416,6635.0
2024-02-22 12:20:00,170.05,170.14,170.03,170.13,13957.0,165.416,165.5035,165.3965,165.4938,13957.0
2024-02-22 12:25:00,170.13,170.21,170.11,170.16,7871.0,165.4938,165.5716,165.4743,165.523,7871.0
2024-02-22 12:30:00,170.22,170.22,170.14,170.18,5535.0,165.5813,165.5813,165.5035,165.5424,5535.0
2024-02-22 12:35:00,170.18,170.18,170.13,170.17,4480.0,165.5424,165.5424,165.4938,165.5327,4480.0
2024-02-22 12:40:00,170.15,170.18,170.11,170.16,9556.0,165.5132,165.5424,165.4743,165.523,9556.0
2024-02-22 12:45:00,170.16,170.18,170.11,170.18,10682.0,165.523,165.5424,165.4743,165.5424,10682.0
2024-02-22 12:50:00,170.2,170.26,170.17,170.25,21704.0,165.5619,165.6203,165.5327,165.6105,21704.0
2024-02-22 12:55:00,170.25,170.31,170.24,170.27,17401.0,165.6105,165.6689,165.6008,165.63,17401.0
2024-02-22 13:00:00,170.28,170.28,170.17,170.25,6651.0,165.6397,165.6397,165.5327,165.6105,6651.0
2024-02-22 13:05:00,170.24,170.26,170.21,170.26,2126.0,165.6008,165.6203,165.5716,165.6203,2126.0
2024-02-22 13:10:00,170.25,170.25,170.09,170.1,5791.0,165.6105,165.6105,165.4549,165.4646,5791.0
2024-02-22 13:15:00,170.09,170.19,170.09,170.19,15608.0,165.4549,165.5522,165.4549,165.5522,15608.0
2024-02-22 13:20:00,170.19,170.29,170.18,170.29,4416.0,165.5522,165.6494,165.5424,165.6494,4416.0
2024-02-22 13:25:00,170.28,170.36,170.27,170.36,12061.0,165.6397,165.7175,165.63,165.7175,12061.0
2024-02-22 13:30:00,170.37,170.41,170.34,170.36,22543.0,165.7273,165.7662,165.6981,165.7175,22543.0
2024-02-22 13:35:00,170.37,170.43,170.37,170.43,15169.0,165.7273,165.7856,165.7273,165.7856,15169.0
2024-02-22 13:40:00,170.44,170.47,170.42,170.42,2565.0,165.7953,165.8245,165.7759,165.7759,2565.0
2024-02-22 13:45:00,170.42,170.43,170.39,170.42,9477.0,165.7759,165.7856,165.7467,165.7759,9477.0
2024-02-22 13:50:00,170.4,170.41,170.33,170.39,12133.0,165.7564,165.7662,165.6883,165.7467,12133.0
2024-02-22 13:55:00,170.4,170.44,170.38,170.44,14389.0,165.7564,165.7953,165.737,165.7953,14389.0
2024-02-22 14:00:00,170.42,170.59,170.41,170.54,4186.0,165.7759,165.9413,165.7662,165.8926,4186.0
2024-02-22 14:05:00,170.56,170.57,170.51,170.56,3876.0,165.9121,165.9218,165.8634,165.9121,3876.0
2024-02-22 14:10:00,170.56,170.64,170.53,170.64,4109.0,165.9121,165.9899,165.8829,165.9899,4109.0
2024-02-22 14:15:00,170.61,170.67,170.6,170.65,8124.0,165.9607,166.0191,165.951,165.9996,8124.0
2024-02-22 14:20:00,170.65,170.76,170.64,170.76,14620.0,165.9996,166.1066,165.9899,166.1066,14620.0
2024-02-22 14:25:00,170.76,170.81,170.75,170.78,6605.0,166.1066,166.1553,166.0969,166.1261,6605.0
2024-02-22 14:30:00,170.82,170.82,170.55,170.56,16920.0,166.165,166.165,165.9023,165.9121,16920.0
2024-02-22 14:35:00,170.56,170.61,170.53,170.56,7052.0,165.9121,165.9607,165.8829,165.9121,7052.0
2024-02-22 14:40:00,170.58,170.58,170.5,170.53,5314.0,165.9315,165.9315,165.8537,165.8829,5314.0
2024-02-22 14:45:00,170.53,170.55,170.4,170.41,5761.0,165.8829,165.9023,165.7564,165.7662,5761.0
2024-02-22 14:50:00,170.41,170.46,170.37,170.46,8576.0,165.7662,165.8148,165.7273,165.8148,8576.0
2024-02-22 14:55:00,170.46,170.47,170.25,170.32,39329.0,165.8148,165.8245,165.6105,165.6786,39329.0
2024-02-22 15:00:00,170.3,170.45,170.29,170.44,115574.0,165.6592,165.8051,165.6494,165.7953,115574.0
2024-02-22 15:05:00,170.43,170.48,170.34,170.35,7842.0,165.7856,165.8343,165.6981,165.7078,7842.0
2024-02-22 15:10:00,170.36,170.46,170.32,170.41,8811.0,165.7175,165.8148,165.6786,165.7662,8811.0
2024-02-22 15:15:00,170.41,170.48,170.39,170.47,45386.0,165.7662,165.8343,165.7467,165.8245,45386.0
2024-02-22 15:20:00,170.48,170.56,170.45,170.55,29177.0,165.8343,165.9121,165.8051,165.9023,29177.0
2024-02-22 15:25:00,170.56,170.6,170.52,170.54,10624.0,165.9121,165.951,165.8732,165.8926,10624.0
2024-02-22 15:30:00,170.54,170.54,170.41,170.46,21957.0,165.8926,165.8926,165.7662,165.8148,21957.0
2024-02-22 15:35:00,170.46,170.58,170.43,170.58,27883.0,165.8148,165.9315,165.7856,165.9315,27883.0
2024-02-22 15:40:00,170.6,170.68,170.53,170.53,10926.0,165.951,166.0288,165.8829,165.8829,10926.0
2024-02-22 15:45:00,170.53,170.53,170.47,170.47,11525.0,165.8829,165.8829,165.8245,165.8245,11525.0
2024-02-22 15:50:00,170.49,170.56,170.41,170.54,21056.0,165.844,165.9121,165.7662,165.8926,21056.0
2024-02-22 15:55:00,170.54,170.68,170.42,170.42,63387.0,165.8926,166.0288,165.7759,165.7759,63387.0
2024-02-23 09:30:00,170.69,170.78,170.53,170.59,60279.0,166.0385,166.1261,165.8829,165.9413,60279.0
2024-02-23 09:35:00,170.58,170.69,170.53,170.65,32717.0,165.9315,166.0385,165.8829,165.9996,32717.0
2024-02-23 09:40:00,170.67,170.83,170.61,170.83,27332.0,166.0191,166.1747,165.9607,166.1747,27332.0
2024-02-23 09:45:00,170.81,170.92,170.75,170.85,27661.0,166.1553,166.2623,166.0969,166.1942,27661.0
2024-02-23 09:50:00,170.85,170.87,170.62,170.84,8785.0,166.1942,166.2136,165.9704,166.1844,8785.0
2024-02-23 09:55:00,170.85,170.99,170.76,170.97,16844.0,166.1942,166.3304,166.1066,166.3109,16844.0
2024-02-23 10:00:00,170.99,170.99,170.76,170.87,17432.0,166.3304,166.3304,166.1066,166.2136,17432.0
2024-02-23 10:05:00,170.89,171.01,170.88,171.0,13459.0,166.2331,166.3498,166.2234,166.3401,13459.0
2024-02-23 10:10:00,171.03,171.03,170.92,171.02,23962.0,166.3693,166.3693,166.2623,166.3595,23962.0
2024-02-23 10:15:00,171.02,171.02,170.95,171.0,25499.0,166.3595,166.3595,166.2914,166.3401,25499.0
2024-02-23 10:20:00,171.01,171.14,171.01,171.12,19839.0,166.3498,166.4763,166.3498,166.4568,19839.0
2024-02-23 10:25:00,171.14,171.17,171.08,171.08,27892.0,166.4763,166.5055,166.4179,166.4179,27892.0
2024-02-23 10:30:00,171.09,171.15,171.06,171.09,17699.0,166.4276,166.486,166.3984,166.4276,17699.0
2024-02-23 10:35:00,171.09,171.21,171.08,171.21,14981.0,166.4276,166.5444,166.4179,166.5444,14981.0
2024-02-23 10:40:00,171.2,171.32,171.2,171.23,19896.0,166.5346,166.6514,166.5346,166.5638,19896.0
2024-02-23 10:45:00,171.22,171.23,171.09,171.13,6055.0,166.5541,166.5638,166.4276,166.4665,6055.0
2024-02-23 10:50:00,171.15,171.17,171.1,171.13,13214.0,166.486,166.5055,166.4374,166.4665,13214.0
2024-02-23 10:55:00,171.11,171.27,171.09,171.27,22316.0,166.4471,166.6027,166.4276,166.6027,22316.0
2024-02-23 11:00:00,171.28,171.29,170.96,170.97,17460.0,166.6125,166.6222,166.3012,166.3109,17460.0
2024-02-23 11:05:00,171.0,171.09,171.0,171.07,20652.0,166.3401,166.4276,166.3401,166.4082,20652.0
2024-02-23 11:10:00,171.07,171.08,170.92,170.94,6097.0,166.4082,166.4179,166.2623,166.2817,6097.0
2024-02-23 11:15:00,170.89,170.93,170.85,170.89,15030.0,166.2331,166.272,166.1942,166.2331,15030.0
2024-02-23 11:20:00,170.9,170.94,170.89,170.9,21022.0,166.2428,166.2817,166.2331,166.2428,21022.0
2024-02-23 11:25:00,170.89,171.0,170.88,170.98,15812.0,166.2331,166.3401,166.2234,166.3206,15812.0
2024-02-23 11:30:00,171.0,171.01,170.92,170.95,17863.0,166.3401,166.3498,166.2623,166.2914,17863.0
2024-02-23 11:35:00,170.93,171.05,170.92,171.04,23760.0,166.272,166.3887,166.2623,166.379,23760.0
2024-02-23 11:40:00,171.08,171.1,170.99,170.99,15043.0,166.4179,166.4374,166.3304,166.3304,15043.0
2024-02-23 11:45:00,170.98,171.05,170.93,171.03,11391.0,166.3206,166.3887,166.272,166.3693,11391.0
2024-02-23 11:50:00,171.02,171.06,170.98,171.03,9445.0,166.3595,166.3984,166.3206,166.3693,9445.0
2024-02-23 11:55:00,171.01,171.07,170.94,170.95,24758.0,166.3498,166.4082,166.2817,166.2914,24758.0
2024-02-23 12:00:00,170.97,171.03,170.96,171.01,9437.0,166.3109,166.3693,166.3012,166.3498,9437.0
2024-02-23 12:05:00,171.02,171.12,171.02,171.12,15016.0,166.3595,166.4568,166.3595,166.4568,15016.0
2024-02-23 12:10:00,171.1,171.14,171.06,171.14,14261.0,166.4374,166.4763,166.3984,166.4763,14261.0
2024-02-23 12:15:00,171.15,171.16,171.06,171.14,18978.0,166.486,166.4957,166.3984,166.4763,18978.0
2024-02-23 12:20:00,171.16,171.19,171.11,171.12,10187.0,166.4957,166.5249,166.4471,166.4568,10187.0
2024-02-23 12:25:00,171.08,171.08,170.98,171.0,24885.0,166.4179,166.4179,166.3206,166.3401,24885.0
2024-02-23 12:30:00,170.99,171.05,170.91,171.02,8615.0,166.3304,166.3887,166.2525,166.3595,8615.0
2024-02-23 12:35:00,171.01,171.06,170.97,171.06,14127.0,166.3498,166.3984,166.3109,166.3984,14127.0
2024-02-23 12:40:00,171.06,171.06,170.98,171.06,24540.0,166.3984,166.3984,166.3206,166.3984,24540.0
2024-02-23 12:45:00,171.06,171.12,171.03,171.1,12199.0,166.3984,166.4568,166.3693,166.4374,12199.0
2024-02-23 12:50:00,171.06,171.07,171.03,171.06,7196.0,166.3984,166.4082,166.3693,166.3984,7196.0
2024-02-23 12:55:00,171.08,171.08,171.03,171.06,8720.0,166.4179,166.4179,166.3693,166.3984,8720.0
2024-02-23 13:00:00,171.06,171.07,170.97,170.99,8242.0,166.3984,166.4082,166.3109,166.3304,8242.0
2024-02-23 13:05:00,171.0,171.02,170.97,170.97,28238.0,166.3401,166.3595,166.3109,166.3109,28238.0
2024-02-23 13:10:00,170.97,171.08,170.97,171.07,6772.0,166.3109,166.4179,166.3109,166.4082,6772.0
2024-02-23 13:15:00,171.06,171.1,171.06,171.09,4830.0,166.3984,166.4374,166.3984,166.4276,4830.0
2024-02-23 13:20:00,171.13,171.15,171.08,171.15,10540.0,166.4665,166.486,166.4179,166.486,10540.0
2024-02-23 13:25:00,171.12,171.15,171.1,171.14,19194.0,166.4568,166.486,166.4374,166.4763,19194.0
2024-02-23 13:30:00,171.15,171.21,171.13,171.19,16042.0,166.486,166.5444,166.4665,166.5249,16042.0
2024-02-23 13:35:00,171.19,171.21,171.18,171.19,8583.0,166.5249,166.5444,166.5152,166.5249,8583.0
2024-02-23 13:40:00,171.19,171.19,171.12,171.14,22328.0,166.5249,166.5249,166.4568,166.4763,22328.0
2024-02-23 13:45:00,171.13,171.15,171.1,171.13,11127.0,166.4665,166.486,166.4374,166.4665,11127.0
2024-02-23 13:50:00,171.13,171.15,171.07,171.09,13715.0,166.4665,166.486,166.4082,166.4276,13715.0
2024-02-23 13:55:00,171.08,171.12,171.06,171.07,17479.0,166.4179,166.4568,166.3984,166.4082,17479.0
2024-02-23 14:00:00,171.07,171.1,170.97,171.0,11032.0,166.4082,166.4374,166.3109,166.3401,11032.0
2024-02-23 14:05:00,171.0,171.08,170.98,171.0,19285.0,166.3401,166.4179,166.3206,166.3401,19285.0
2024-02-23 14:10:00,170.99,171.03,170.93,171.02,25635.0,166.3304,166.3693,166.272,166.3595,25635.0
2024-02-23 14:15:00,171.02,171.04,170.96,170.99,17392.0,166.3595,166.379,166.3012,166.3304,17392.0
2024-02-23 14:20:00,170.99,171.0,170.86,170.87,31150.0,166.3304,166.3401,166.2039,166.2136,31150.0
2024-02-23 14:25:00,170.87,170.9,170.83,170.88,15186.0,166.2136,166.2428,166.1747,166.2234,15186.0
2024-02-23 14:30:00,170.86,170.96,170.85,170.95,18482.0,166.2039,166.3012,166.1942,166.2914,18482.0
2024-02-23 14:35:00,170.93,170.93,170.86,170.9,13939.0,166.272,166.272,166.2039,166.2428,13939.0
2024-02-23 14:40:00,170.93,170.93,170.87,170.88,25021.0,166.272,166.272,166.2136,166.2234,25021.0
2024-02-23 14:45:00,170.89,170.93,170.88,170.91,13031.0,166.2331,166.272,166.2234,166.2525,13031.0
2024-02-23 14:50:00,170.89,170.95,170.85,170.93,21893.0,166.2331,166.2914,166.1942,166.272,21893.0
2024-02-23 14:55:00,170.93,171.02,170.93,171.01,34378.0,166.272,166.3595,166.272,166.3498,34378.0
2024-02-23 15:00:00,171.01,171.09,171.0,171.07,32049.0,166.3498,166.4276,166.3401,166.4082,32049.0
2024-02-23 15:05:00,171.07,171.11,170.96,170.97,157152.0,166.4082,166.4471,166.3012,166.3109,157152.0
2024-02-23 15:10:00,170.98,171.07,170.97,171.01,28797.0,166.3206,166.4082,166.3109,166.3498,28797.0
2024-02-23 15:15:00,171.03,171.09,171.03,171.07,17877.0,166.3693,166.4276,166.3693,166.4082,17877.0
2024-02-23 15:20:00,171.08,171.09,171.02,171.06,27522.0,166.4179,166.4276,166.3595,166.3984,27522.0
2024-02-23 15:25:00,171.07,171.13,171.05,171.05,26882.0,166.4082,166.4665,166.3887,166.3887,26882.0
2024-02-23 15:30:00,171.05,171.11,171.0,171.07,20986.0,166.3887,166.4471,166.3401,166.4082,20986.0
2024-02-23 15:35:00,171.08,171.12,171.05,171.06,24406.0,166.4179,166.4568,166.3887,166.3984,24406.0
2024-02-23 15:40:00,171.07,171.09,171.0,171.01,21044.0,166.4082,166.4276,166.3401,166.3498,21044.0
2024-02-23 15:45:00,171.02,171.17,171.0,171.15,25308.0,166.3595,166.5055,166.3401,166.486,25308.0
2024-02-23 15:50:00,171.18,171.2,170.99,171.02,34575.0,166.5152,166.5346,166.3304,166.3595,34575.0
2024-02-23 15:55:00,171.02,171.08,170.88,170.9,69922.0,166.3595,166.4179,166.2234,166.2428,69922.0
2024-02-26 09:30:00,170.88,170.97,170.61,170.97,31795.0,166.2234,166.3109,165.9607,166.3109,31795.0
2024-02-26 09:35:00,171.13,171.21,171.0,171.02,9288.0,166.4665,166.5444,166.3401,166.3595,9288.0
2024-02-26 09:40:00,171.01,171.15,171.01,171.13,16010.0,166.3498,166.486,166.3498,166.4665,16010.0
2024-02-26 09:45:00,171.15,171.17,171.01,171.08,12714.0,166.486,166.5055,166.3498,166.4179,12714.0
2024-02-26 09:50:00,171.09,171.27,171.09,171.23,13172.0,166.4276,166.6027,166.4276,166.5638,13172.0
2024-02-26 09:55:00,171.25,171.38,171.23,171.37,5998.0,166.5833,166.7097,166.5638,166.7,5998.0
2024-02-26 10:00:00,171.39,171.39,171.21,171.24,6891.0,166.7195,166.7195,166.5444,166.5735,6891.0
2024-02-26 10:05:00,171.19,171.24,171.12,171.12,46412.0,166.5249,166.5735,166.4568,166.4568,46412.0
2024-02-26 10:10:00,171.13,171.16,170.92,170.94,11425.0,166.4665,166.4957,166.2623,166.2817,11425.0
2024-02-26 10:15:00,170.95,170.95,170.74,170.78,20285.0,166.2914,166.2914,166.0872,166.1261,20285.0
2024-02-26 10:20:00,170.76,170.84,170.7,170.77,17111.0,166.1066,166.1844,166.0483,166.1164,17111.0
2024-02-26 10:25:00,170.78,170.85,170.76,170.82,10140.0,166.1261,166.1942,166.1066,166.165,10140.0
2024-02-26 10:30:00,170.83,170.84,170.75,170.8,9349.0,166.1747,166.1844,166.0969,166.1455,9349.0
2024-02-26 10:35:00,170.8,170.85,170.77,170.77,5865.0,166.1455,166.1942,166.1164,166.1164,5865.0
2024-02-26 10:40:00,170.74,170.81,170.64,170.65,19576.0,166.0872,166.1553,165.9899,165.9996,19576.0
2024-02-26 10:45:00,170.66,170.7,170.6,170.61,11722.0,166.0094,166.0483,165.951,165.9607,11722.0
2024-02-26 10:50:00,170.61,170.66,170.57,170.61,6530.0,165.9607,166.0094,165.9218,165.9607,6530.0
2024-02-26 10:55:00,170.58,170.65,170.57,170.6,11294.0,165.9315,165.9996,165.9218,165.951,11294.0
2024-02-26 11:00:00,170.64,170.66,170.6,170.6,14564.0,165.9899,166.0094,165.951,165.951,14564.0
2024-02-26 11:05:00,170.61,170.64,170.52,170.56,14101.0,165.9607,165.9899,165.8732,165.9121,14101.0
2024-02-26 11:10:00,170.55,170.63,170.52,170.62,8944.0,165.9023,165.9802,165.8732,165.9704,8944.0
2024-02-26 11:15:00,170.63,170.71,170.63,170.67,2103.0,165.9802,166.058,165.9802,166.0191,2103.0
2024-02-26 11:20:00,170.65,170.68,170.59,170.62,6240.0,165.9996,166.0288,165.9413,165.9704,6240.0
2024-02-26 11:25:00,170.61,170.63,170.6,170.63,2315.0,165.9607,165.9802,165.951,165.9802,2315.0
2024-02-26 11:30:00,170.63,170.63,170.56,170.56,7348.0,165.9802,165.9802,165.9121,165.9121,7348.0
2024-02-26 11:35:00,170.55,170.58,170.49,170.58,23079.0,165.9023,165.9315,165.844,165.9315,23079.0
2024-02-26 11:40:00,170.59,170.61,170.52,170.52,15139.0,165.9413,165.9607,165.8732,165.8732,15139.0
2024-02-26 11:45:00,170.52,170.61,170.52,170.61,45974.0,165.8732,165.9607,165.8732,165.9607,45974.0
2024-02-26 11:50:00,170.63,170.65,170.61,170.64,3646.0,165.9802,165.9996,165.9607,165.9899,3646.0
2024-02-26 11:55:00,170.65,170.68,170.64,170.67,3576.0,165.9996,166.0288,165.9899,166.0191,3576.0
2024-02-26 12:00:00,170.65,170.65,170.55,170.6,11343.0,165.9996,165.9996,165.9023,165.951,11343.0
2024-02-26 12:05:00,170.59,170.61,170.55,170.58,2712.0,165.9413,165.9607,165.9023,165.9315,2712.0
2024-02-26 12:10:00,170.57,170.6,170.56,170.59,6510.0,165.9218,165.951,165.9121,165.9413,6510.0
2024-02-26 12:15:00,170.59,170.62,170.59,170.59,1936.0,165.9413,165.9704,165.9413,165.9413,1936.0
2024-02-26 12:20:00,170.58,170.62,170.57,170.61,15984.0,165.9315,165.9704,165.9218,165.9607,15984.0
2024-02-26 12:25:00,170.65,170.68,170.64,170.68,4675.0,165.9996,166.0288,165.9899,166.0288,4675.0
2024-02-26 12:30:00,170.67,170.67,170.54,170.56,2870.0,166.0191,166.0191,165.8926,165.9121,2870.0
2024-02-26 12:35:00,170.57,170.59,170.55,170.56,7627.0,165.9218,165.9413,165.9023,165.9121,7627.0
2024-02-26 12:40:00,170.56,170.57,170.52,170.53,4310.0,165.9121,165.9218,165.8732,165.8829,4310.0
2024-02-26 12:45:00,170.53,170.6,170.53,170.6,5065.0,165.8829,165.951,165.8829,165.951,5065.0
2024-02-26 12:50:00,170.57,170.59,170.52,170.55,19956.0,165.9218,165.9413,165.8732,165.9023,19956.0
2024-02-26 12:55:00,170.56,170.59,170.55,170.58,1652.0,165.9121,165.9413,165.9023,165.9315,1652.0
2024-02-26 13:00:00,170.58,170.59,170.49,170.53,6844.0,165.9315,165.9413,165.844,165.8829,6844.0
2024-02-26 13:05:00,170.51,170.53,170.48,170.48,3015.0,165.8634,165.8829,165.8343,165.8343,3015.0
2024-02-26 13:10:00,170.53,170.56,170.5,170.56,2386.0,165.8829,165.9121,165.8537,165.9121,2386.0
2024-02-26 13:15:00,170.56,170.58,170.45,170.45,5444.0,165.9121,165.9315,165.8051,165.8051,5444.0
2024-02-26 13:20:00,170.42,170.43,170.36,170.38,21652.0,165.7759,165.7856,165.7175,165.737,21652.0
2024-02-26 13:25:00,170.37,170.37,170.22,170.23,7792.0,165.7273,165.7273,165.5813,165.5911,7792.0
2024-02-26 13:30:00,170.23,170.27,170.13,170.13,16238.0,165.5911,165.63,165.4938,165.4938,16238.0
2024-02-26 13:35:00,170.15,170.17,170.07,170.16,6347.0,165.5132,165.5327,165.4354,165.523,6347.0
2024-02-26 13:40:00,170.17,170.23,170.17,170.23,1388.0,165.5327,165.5911,165.5327,165.5911,1388.0
2024-02-26 13:45:00,170.25,170.25,170.17,170.18,3949.0,165.6105,165.6105,165.5327,165.5424,3949.0
2024-02-26 13:50:00,170.2,170.27,170.14,170.26,14363.0,165.5619,165.63,165.5035,165.6203,14363.0
2024-02-26 13:55:00,170.24,170.29,170.24,170.28,6634.0,165.6008,165.6494,165.6008,165.6397,6634.0
2024-02-26 14:00:00,170.31,170.32,170.29,170.31,3496.0,165.6689,165.6786,165.6494,165.6689,3496.0
2024-02-26 14:05:00,170.31,170.39,170.26,170.26,6898.0,165.6689,165.7467,165.6203,165.6203,6898.0
2024-02-26 14:10:00,170.3,170.3,170.19,170.21,60183.0,165.6592,165.6592,165.5522,165.5716,60183.0
2024-02-26 14:15:00,170.2,170.24,170.16,170.24,4853.0,165.5619,165.6008,165.523,165.6008,4853.0
2024-02-26 14:20:00,170.22,170.25,170.19,170.24,3131.0,165.5813,165.6105,165.5522,165.6008,3131.0
2024-02-26 14:25:00,170.25,170.33,170.24,170.33,5324.0,165.6105,165.6883,165.6008,165.6883,5324.0
2024-02-26 14:30:00,170.34,170.41,170.29,170.33,9254.0,165.6981,165.7662,165.6494,165.6883,9254.0
2024-02-26 14:35:00,170.35,170.37,170.24,170.3,14661.0,165.7078,165.7273,165.6008,165.6592,14661.0
2024-02-26 14:40:00,170.32,170.32,170.25,170.31,1577.0,165.6786,165.6786,165.6105,165.6689,1577.0
2024-02-26 14:45:00,170.28,170.31,170.24,170.26,3602.0,165.6397,165.6689,165.6008,165.6203,3602.0
2024-02-26 14:50:00,170.26,170.39,170.26,170.31,10354.0,165.6203,165.7467,165.6203,165.6689,10354.0
2024-02-26 14:55:00,170.33,170.38,170.33,170.33,2597.0,165.6883,165.737,165.6883,165.6883,2597.0
2024-02-26 15:00:00,170.36,170.43,170.34,170.39,10603.0,165.7175,165.7856,165.6981,165.7467,10603.0
2024-02-26 15:05:00,170.43,170.44,170.36,170.44,3670.0,165.7856,165.7953,165.7175,165.7953,3670.0
2024-02-26 15:10:00,170.48,170.55,170.42,170.5,3385.0,165.8343,165.9023,165.7759,165.8537,3385.0
2024-02-26 15:15:00,170.49,170.54,170.41,170.41,4716.0,165.844,165.8926,165.7662,165.7662,4716.0
2024-02-26 15:20:00,170.43,170.45,170.39,170.44,7172.0,165.7856,165.8051,165.7467,165.7953,7172.0
2024-02-26 15:25:00,170.43,170.47,170.42,170.47,49699.0,165.7856,165.8245,165.7759,165.8245,49699.0
2024-02-26 15:30:00,170.45,170.46,170.29,170.35,3642.0,165.8051,165.8148,165.6494,165.7078,3642.0
2024-02-26 15:35:00,170.31,170.35,170.29,170.33,147760.0,165.6689,165.7078,165.6494,165.6883,147760.0
2024-02-26 15:40:00,170.34,170.36,170.31,170.36,13962.0,165.6981,165.7175,165.6689,165.7175,13962.0
2024-02-26 15:45:00,170.42,170.52,170.38,170.52,11110.0,165.7759,165.8732,165.737,165.8732,11110.0
2024-02-26 15:50:00,170.54,170.54,170.31,170.35,55048.0,165.8926,165.8926,165.6689,165.7078,55048.0
2024-02-26 15:55:00,170.34,170.39,170.11,170.16,89208.0,165.6981,165.7467,165.4743,165.523,89208.0
2024-02-27 09:30:00,170.64,170.64,170.26,170.28,37235.0,165.9899,165.9899,165.6203,165.6397,37235.0
2024-02-27 09:35:00,170.28,170.48,170.26,170.48,6430.0,165.6397,165.8343,165.6203,165.8343,6430.0
2024-02-27 09:40:00,170.46,170.67,170.38,170.48,13110.0,165.8148,166.0191,165.737,165.8343,13110.0
2024-02-27 09:45:00,170.5,170.64,170.44,170.44,9698.0,165.8537,165.9899,165.7953,165.7953,9698.0
2024-02-27 09:50:00,170.43,170.44,170.36,170.39,41091.0,165.7856,165.7953,165.7175,165.7467,41091.0
2024-02-27 09:55:00,170.39,170.44,170.33,170.39,7451.0,165.7467,165.7953,165.6883,165.7467,7451.0
2024-02-27 10:00:00,170.42,170.54,170.34,170.39,18807.0,165.7759,165.8926,165.6981,165.7467,18807.0
2024-02-27 10:05:00,170.4,170.4,170.26,170.26,16170.0,165.7564,165.7564,165.6203,165.6203,16170.0
2024-02-27 10:10:00,170.25,170.28,170.18,170.18,3968.0,165.6105,165.6397,165.5424,165.5424,3968.0
2024-02-27 10:15:00,170.23,170.32,170.22,170.28,16648.0,165.5911,165.6786,165.5813,165.6397,16648.0
2024-02-27 10:20:00,170.27,170.3,170.23,170.25,5358.0,165.63,165.6592,165.5911,165.6105,5358.0
2024-02-27 10:25:00,170.26,170.4,170.25,170.4,15599.0,165.6203,165.7564,165.6105,165.7564,15599.0
2024-02-27 10:30:00,170.4,170.43,170.35,170.41,7665.0,165.7564,165.7856,165.7078,165.7662,7665.0
2024-02-27 10:35:00,170.4,170.4,170.3,170.3,10120.0,165.7564,165.7564,165.6592,165.6592,10120.0
2024-02-27 10:40:00,170.31,170.34,170.28,170.28,8092.0,165.6689,165.6981,165.6397,165.6397,8092.0
2024-02-27 10:45:00,170.27,170.32,170.24,170.26,9699.0,165.63,165.6786,165.6008,165.6203,9699.0
2024-02-27 10:50:00,170.29,170.33,170.25,170.25,5155.0,165.6494,165.6883,165.6105,165.6105,5155.0
2024-02-27 10:55:00,170.25,170.34,170.25,170.34,2358.0,165.6105,165.6981,165.6105,165.6981,2358.0
2024-02-27 11:00:00,170.35,170.42,170.34,170.39,8869.0,165.7078,165.7759,165.6981,165.7467,8869.0
2024-02-27 11:05:00,170.39,170.42,170.35,170.4,1787.0,165.7467,165.7759,165.7078,165.7564,1787.0
2024-02-27 11:10:00,170.35,170.37,170.34,170.36,1510.0,165.7078,165.7273,165.6981,165.7175,1510.0
2024-02-27 11:15:00,170.36,170.36,170.31,170.34,5081.0,165.7175,165.7175,165.6689,165.6981,5081.0
2024-02-27 11:20:00,170.34,170.39,170.34,170.39,6282.0,165.6981,165.7467,165.6981,165.7467,6282.0
2024-02-27 11:25:00,170.39,170.43,170.37,170.39,1400.0,165.7467,165.7856,165.7273,165.7467,1400.0
2024-02-27 11:30:00,170.39,170.45,170.38,170.39,2795.0,165.7467,165.8051,165.737,165.7467,2795.0
2024-02-27 11:35:00,170.39,170.39,170.3,170.38,6696.0,165.7467,165.7467,165.6592,165.737,6696.0
2024-02-27 11:40:00,170.39,170.4,170.33,170.33,15832.0,165.7467,165.7564,165.6883,165.6883,15832.0
2024-02-27 11:45:00,170.33,170.39,170.33,170.35,11526.0,165.6883,165.7467,165.6883,165.7078,11526.0
2024-02-27 11:50:00,170.37,170.41,170.35,170.35,3498.0,165.7273,165.7662,165.7078,165.7078,3498.0
2024-02-27 11:55:00,170.39,170.42,170.39,170.4,2046.0,165.7467,165.7759,165.7467,165.7564,2046.0
2024-02-27 12:00:00,170.41,170.43,170.39,170.4,1795.0,165.7662,165.7856,165.7467,165.7564,1795.0
2024-02-27 12:05:00,170.4,170.4,170.35,170.35,1595.0,165.7564,165.7564,165.7078,165.7078,1595.0
2024-02-27 12:10:00,170.35,170.36,170.31,170.31,16523.0,165.7078,165.7175,165.6689,165.6689,16523.0
2024-02-27 12:15:00,170.31,170.31,170.25,170.29,12947.0,165.6689,165.6689,165.6105,165.6494,12947.0
2024-02-27 12:20:00,170.33,170.35,170.26,170.27,6760.0,165.6883,165.7078,165.6203,165.63,6760.0
2024-02-27 12:25:00,170.32,170.34,170.3,170.3,3448.0,165.6786,165.6981,165.6592,165.6592,3448.0
2024-02-27 12:30:00,170.3,170.35,170.3,170.35,4207.0,165.6592,165.7078,165.6592,165.7078,4207.0
2024-02-27 12:35:00,170.37,170.42,170.32,170.33,4455.0,165.7273,165.7759,165.6786,165.6883,4455.0
2024-02-27 12:40:00,170.3,170.33,170.29,170.32,2521.0,165.6592,165.6883,165.6494,165.6786,2521.0
2024-02-27 12:45:00,170.33,170.35,170.3,170.31,2272.0,165.6883,165.7078,165.6592,165.6689,2272.0
2024-02-27 12:50:00,170.31,170.39,170.31,170.38,5288.0,165.6689,165.7467,165.6689,165.737,5288.0
2024-02-27 12:55:00,170.39,170.39,170.33,170.34,8992.0,165.7467,165.7467,165.6883,165.6981,8992.0
2024-02-27 13:00:00,170.33,170.46,170.29,170.46,14313.0,165.6883,165.8148,165.6494,165.8148,14313.0
2024-02-27 13:05:00,170.46,170.49,170.43,170.48,14671.0,165.8148,165.844,165.7856,165.8343,14671.0
2024-02-27 13:10:00,170.47,170.49,170.42,170.42,10046.0,165.8245,165.844,165.7759,165.7759,10046.0
2024-02-27 13:15:00,170.43,170.44,170.4,170.4,11379.0,165.7856,165.7953,165.7564,165.7564,11379.0
2024-02-27 13:20:00,170.39,170.47,170.38,170.46,17189.0,165.7467,165.8245,165.737,165.8148,17189.0
2024-02-27 13:25:00,170.47,170.48,170.4,170.4,1278.0,165.8245,165.8343,165.7564,165.7564,1278.0
2024-02-27 13:30:00,170.39,170.41,170.36,170.41,5291.0,165.7467,165.7662,165.7175,165.7662,5291.0
2024-02-27 13:35:00,170.42,170.44,170.39,170.44,1694.0,165.7759,165.7953,165.7467,165.7953,1694.0
2024-02-27 13:40:00,170.43,170.45,170.41,170.44,930.0,165.7856,165.8051,165.7662,165.7953,930.0
2024-02-27 13:45:00,170.42,170.45,170.4,170.45,2638.0,165.7759,165.8051,165.7564,165.8051,2638.0
2024-02-27 13:50:00,170.45,170.47,170.4,170.4,2496.0,165.8051,165.8245,165.7564,165.7564,2496.0
2024-02-27 13:55:00,170.42,170.48,170.42,170.42,12904.0,165.7759,165.8343,165.7759,165.7759,12904.0
2024-02-27 14:00:00,170.43,170.43,170.34,170.35,9630.0,165.7856,165.7856,165.6981,165.7078,9630.0
2024-02-27 14:05:00,170.36,170.38,170.35,170.38,1368.0,165.7175,165.737,165.7078,165.737,1368.0
2024-02-27 14:10:00,170.38,170.38,170.35,170.36,4923.0,165.737,165.737,165.7078,165.7175,4923.0
2024-02-27 14:15:00,170.37,170.46,170.36,170.42,3434.0,165.7273,165.8148,165.7175,165.7759,3434.0
2024-02-27 14:20:00,170.39,170.39,170.33,170.36,10255.0,165.7467,165.7467,165.6883,165.7175,10255.0
2024-02-27 14:25:00,170.36,170.36,170.3,170.34,7700.0,165.7175,165.7175,165.6592,165.6981,7700.0
2024-02-27 14:30:00,170.34,170.36,170.3,170.31,2586.0,165.6981,165.7175,165.6592,165.6689,2586.0
2024-02-27 14:35:00,170.31,170.34,170.29,170.3,11811.0,165.6689,165.6981,165.6494,165.6592,11811.0
2024-02-27 14:40:00,170.28,170.29,170.24,170.26,2383.0,165.6397,165.6494,165.6008,165.6203,2383.0
2024-02-27 14:45:00,170.26,170.28,170.2,170.27,17553.0,165.6203,165.6397,165.5619,165.63,17553.0
2024-02-27 14:50:00,170.25,170.29,170.18,170.26,4859.0,165.6105,165.6494,165.5424,165.6203,4859.0
2024-02-27 14:55:00,170.28,170.36,170.28,170.35,1015.0,165.6397,165.7175,165.6397,165.7078,1015.0
2024-02-27 15:00:00,170.36,170.42,170.35,170.42,1757.0,165.7175,165.7759,165.7078,165.7759,1757.0
2024-02-27 15:05:00,170.42,170.42,170.39,170.4,4394.0,165.7759,165.7759,165.7467,165.7564,4394.0
2024-02-27 15:10:00,170.43,170.46,170.41,170.44,1974.0,165.7856,165.8148,165.7662,165.7953,1974.0
2024-02-27 15:15:00,170.43,170.43,170.35,170.39,16789.0,165.7856,165.7856,165.7078,165.7467,16789.0
2024-02-27 15:20:00,170.37,170.48,170.37,170.48,7379.0,165.7273,165.8343,165.7273,165.8343,7379.0
2024-02-27 15:25:00,170.48,170.53,170.42,170.48,5311.0,165.8343,165.8829,165.7759,165.8343,5311.0
2024-02-27 15:30:00,170.47,170.52,170.43,170.51,5584.0,165.8245,165.8732,165.7856,165.8634,5584.0
2024-02-27 15:35:00,170.52,170.56,170.5,170.54,4072.0,165.8732,165.9121,165.8537,165.8926,4072.0
2024-02-27 15:40:00,170.54,170.61,170.51,170.61,9309.0,165.8926,165.9607,165.8634,165.9607,9309.0
2024-02-27 15:45:00,170.59,170.62,170.57,170.62,7894.0,165.9413,165.9704,165.9218,165.9704,7894.0
2024-02-27 15:50:00,170.63,170.69,170.56,170.65,31738.0,165.9802,166.0385,165.9121,165.9996,31738.0
2024-02-27 15:55:00,170.64,170.75,170.64,170.68,44186.0,165.9899,166.0969,165.9899,166.0288,44186.0
2024-02-28 09:30:00,170.34,170.34,170.11,170.29,28829.0,165.6981,165.6981,165.4743,165.6494,28829.0
2024-02-28 09:35:00,170.31,170.46,170.31,170.42,5016.0,165.6689,165.8148,165.6689,165.7759,5016.0
2024-02-28 09:40:00,170.44,170.68,170.43,170.68,5767.0,165.7953,166.0288,165.7856,166.0288,5767.0
2024-02-28 09:45:00,170.71,170.84,170.71,170.79,13226.0,166.058,166.1844,166.058,166.1358,13226.0
2024-02-28 09:50:00,170.78,170.88,170.64,170.68,27098.0,166.1261,166.2234,165.9899,166.0288,27098.0
2024-02-28 09:55:00,170.72,170.81,170.69,170.81,6732.0,166.0677,166.1553,166.0385,166.1553,6732.0
2024-02-28 10:00:00,170.85,170.91,170.8,170.85,7279.0,166.1942,166.2525,166.1455,166.1942,7279.0
2024-02-28 10:05:00,170.85,171.01,170.85,170.97,18186.0,166.1942,166.3498,166.1942,166.3109,18186.0
2024-02-28 10:10:00,170.98,171.05,170.95,171.0,8786.0,166.3206,166.3887,166.2914,166.3401,8786.0
2024-02-28 10:15:00,170.99,171.03,170.92,170.93,4516.0,166.3304,166.3693,166.2623,166.272,4516.0
2024-02-28 10:20:00,170.9,170.94,170.87,170.89,18530.0,166.2428,166.2817,166.2136,166.2331,18530.0
2024-02-28 10:25:00,170.95,170.97,170.93,170.95,10250.0,166.2914,166.3109,166.272,166.2914,10250.0
2024-02-28 10:30:00,170.95,171.05,170.94,171.05,8629.0,166.2914,166.3887,166.2817,166.3887,8629.0
2024-02-28 10:35:00,171.09,171.12,171.04,171.06,8914.0,166.4276,166.4568,166.379,166.3984,8914.0
2024-02-28 10:40:00,171.06,171.09,171.06,171.08,2652.0,166.3984,166.4276,166.3984,166.4179,2652.0
2024-02-28 10:45:00,171.11,171.15,171.02,171.15,12109.0,166.4471,166.486,166.3595,166.486,12109.0
2024-02-28 10:50:00,171.17,171.24,171.17,171.23,10355.0,166.5055,166.5735,166.5055,166.5638,10355.0
2024-02-28 10:55:00,171.2,171.27,171.19,171.27,3205.0,166.5346,166.6027,166.5249,166.6027,3205.0
2024-02-28 11:00:00,171.29,171.31,171.21,171.24,8065.0,166.6222,166.6416,166.5444,166.5735,8065.0
2024-02-28 11:05:00,171.28,171.3,171.16,171.16,2631.0,166.6125,166.6319,166.4957,166.4957,2631.0
2024-02-28 11:10:00,171.16,171.18,171.15,171.15,5684.0,166.4957,166.5152,166.486,166.486,5684.0
2024-02-28 11:15:00,171.13,171.15,171.07,171.07,2079.0,166.4665,166.486,166.4082,166.4082,2079.0
2024-02-28 11:20:00,171.06,171.06,170.97,170.97,3293.0,166.3984,166.3984,166.3109,166.3109,3293.0
2024-02-28 11:25:00,170.95,170.97,170.92,170.97,37056.0,166.2914,166.3109,166.2623,166.3109,37056.0
2024-02-28 11:30:00,170.98,170.99,170.79,170.85,6253.0,166.3206,166.3304,166.1358,166.1942,6253.0
2024-02-28 11:35:00,170.83,170.89,170.82,170.86,2591.0,166.1747,166.2331,166.165,166.2039,2591.0
2024-02-28 11:40:00,170.89,170.94,170.87,170.91,20763.0,166.2331,166.2817,166.2136,166.2525,20763.0
2024-02-28 11:45:00,170.96,171.0,170.95,170.97,1328.0,166.3012,166.3401,166.2914,166.3109,1328.0
2024-02-28 11:50:00,170.99,171.01,170.97,171.01,6782.0,166.3304,166.3498,166.3109,166.3498,6782.0
2024-02-28 11:55:00,171.0,171.01,170.95,170.95,7479.0,166.3401,166.3498,166.2914,166.2914,7479.0
2024-02-28 12:00:00,170.96,171.0,170.93,171.0,17908.0,166.3012,166.3401,166.272,166.3401,17908.0
2024-02-28 12:05:00,171.0,171.0,170.93,170.94,4810.0,166.3401,166.3401,166.272,166.2817,4810.0
2024-02-28 12:10:00,170.94,171.0,170.93,170.97,5486.0,166.2817,166.3401,166.272,166.3109,5486.0
2024-02-28 12:15:00,170.94,170.96,170.9,170.91,21195.0,166.2817,166.3012,166.2428,166.2525,21195.0
2024-02-28 12:20:00,170.88,170.91,170.88,170.88,5391.0,166.2234,166.2525,166.2234,166.2234,5391.0
2024-02-28 12:25:00,170.87,170.87,170.8,170.85,4097.0,166.2136,166.2136,166.1455,166.1942,4097.0
2024-02-28 12:30:00,170.83,170.85,170.79,170.84,2218.0,166.1747,166.1942,166.1358,166.1844,2218.0
2024-02-28 12:35:00,170.83,170.83,170.79,170.8,1654.0,166.1747,166.1747,166.1358,166.1455,1654.0
2024-02-28 12:40:00,170.76,170.88,170.75,170.88,8899.0,166.1066,166.2234,166.0969,166.2234,8899.0
2024-02-28 12:45:00,170.87,170.89,170.84,170.89,3648.0,166.2136,166.2331,166.1844,166.2331,3648.0
2024-02-28 12:50:00,170.91,170.91,170.88,170.91,2079.0,166.2525,166.2525,166.2234,166.2525,2079.0
2024-02-28 12:55:00,170.93,170.93,170.86,170.88,4894.0,166.272,166.272,166.2039,166.2234,4894.0
2024-02-28 13:00:00,170.87,170.88,170.83,170.86,4343.0,166.2136,166.2234,166.1747,166.2039,4343.0
2024-02-28 13:05:00,170.86,170.87,170.81,170.86,2767.0,166.2039,166.2136,166.1553,166.2039,2767.0
2024-02-28 13:10:00,170.85,170.93,170.85,170.92,1997.0,166.1942,166.272,166.1942,166.2623,1997.0
2024-02-28 13:15:00,170.93,170.99,170.9,170.96,4391.0,166.272,166.3304,166.2428,166.3012,4391.0
2024-02-28 13:20:00,170.96,171.01,170.94,171.0,2096.0,166.3012,166.3498,166.2817,166.3401,2096.0
2024-02-28 13:25:00,171.0,171.07,171.0,171.06,3794.0,166.3401,166.4082,166.3401,166.3984,3794.0
2024-02-28 13:30:00,171.07,171.13,171.05,171.08,12305.0,166.4082,166.4665,166.3887,166.4179,12305.0
2024-02-28 13:35:00,171.05,171.1,171.04,171.1,510.0,166.3887,166.4374,166.379,166.4374,510.0
2024-02-28 13:40:00,171.1,171.1,171.04,171.07,2879.0,166.4374,166.4374,166.379,166.4082,2879.0
2024-02-28 13:45:00,171.05,171.08,171.03,171.05,5151.0,166.3887,166.4179,166.3693,166.3887,5151.0
2024-02-28 13:50:00,171.04,171.07,171.03,171.06,6438.0,166.379,166.4082,166.3693,166.3984,6438.0
2024-02-28 13:55:00,171.09,171.09,171.06,171.06,3298.0,166.4276,166.4276,166.3984,166.3984,3298.0
2024-02-28 14:00:00,171.09,171.09,171.0,171.01,16497.0,166.4276,166.4276,166.3401,166.3498,16497.0
2024-02-28 14:05:00,171.01,171.01,170.91,170.92,10023.0,166.3498,166.3498,166.2525,166.2623,10023.0
2024-02-28 14:10:00,170.91,170.91,170.76,170.77,4905.0,166.2525,166.2525,166.1066,166.1164,4905.0
2024-02-28 14:15:00,170.74,170.94,170.73,170.92,18596.0,166.0872,166.2817,166.0774,166.2623,18596.0
2024-02-28 14:20:00,170.9,170.93,170.89,170.89,7625.0,166.2428,166.272,166.2331,166.2331,7625.0
2024-02-28 14:25:00,170.9,170.91,170.83,170.83,3289.0,166.2428,166.2525,166.1747,166.1747,3289.0
2024-02-28 14:30:00,170.82,170.82,170.75,170.75,15829.0,166.165,166.165,166.0969,166.0969,15829.0
2024-02-28 14:35:00,170.75,170.77,170.69,170.77,12059.0,166.0969,166.1164,166.0385,166.1164,12059.0
2024-02-28 14:40:00,170.75,170.76,170.73,170.75,8573.0,166.0969,166.1066,166.0774,166.0969,8573.0
2024-02-28 14:45:00,170.74,170.8,170.74,170.77,9362.0,166.0872,166.1455,166.0872,166.1164,9362.0
2024-02-28 14:50:00,170.74,170.75,170.66,170.72,10209.0,166.0872,166.0969,166.0094,166.0677,10209.0
2024-02-28 14:55:00,170.73,170.79,170.72,170.77,3960.0,166.0774,166.1358,166.0677,166.1164,3960.0
2024-02-28 15:00:00,170.78,170.89,170.76,170.87,4956.0,166.1261,166.2331,166.1066,166.2136,4956.0
2024-02-28 15:05:00,170.84,170.84,170.71,170.74,5514.0,166.1844,166.1844,166.058,166.0872,5514.0
2024-02-28 15:10:00,170.74,170.79,170.72,170.73,15524.0,166.0872,166.1358,166.0677,166.0774,15524.0
2024-02-28 15:15:00,170.72,170.77,170.71,170.76,3438.0,166.0677,166.1164,166.058,166.1066,3438.0
2024-02-28 15:20:00,170.77,170.79,170.7,170.75,17184.0,166.1164,166.1358,166.0483,166.0969,17184.0
2024-02-28 15:25:00,170.75,170.8,170.72,170.8,13430.0,166.0969,166.1455,166.0677,166.1455,13430.0
2024-02-28 15:30:00,170.79,170.8,170.76,170.77,12665.0,166.1358,166.1455,166.1066,166.1164,12665.0
2024-02-28 15:35:00,170.77,170.77,170.73,170.75,4613.0,166.1164,166.1164,166.0774,166.0969,4613.0
2024-02-28 15:40:00,170.74,170.76,170.68,170.69,8357.0,166.0872,166.1066,166.0288,166.0385,8357.0
2024-02-28 15:45:00,170.68,170.74,170.66,170.74,9980.0,166.0288,166.0872,166.0094,166.0872,9980.0
2024-02-28 15:50:00,170.74,170.75,170.57,170.6,33775.0,166.0872,166.0969,165.9218,165.951,33775.0
2024-02-28 15:55:00,170.65,170.83,170.65,170.83,36024.0,165.9996,166.1747,165.9996,166.1747,36024.0
2024-02-29 09:30:00,171.59,171.75,171.37,171.67,23210.0,166.914,167.0696,166.7,166.9918,23210.0
2024-02-29 09:35:00,171.66,171.76,171.56,171.76,9673.0,166.9821,167.0794,166.8848,167.0794,9673.0
2024-02-29 09:40:00,171.74,171.8,171.67,171.71,5552.0,167.0599,167.1183,166.9918,167.0307,5552.0
2024-02-29 09:45:00,171.71,171.74,171.63,171.66,2208.0,167.0307,167.0599,166.9529,166.9821,2208.0
2024-02-29 09:50:00,171.63,171.64,171.4,171.4,2013.0,166.9529,166.9626,166.7292,166.7292,2013.0
2024-02-29 09:55:00,171.4,171.48,171.37,171.48,13589.0,166.7292,166.807,166.7,166.807,13589.0
2024-02-29 10:00:00,171.51,171.54,171.45,171.51,29460.0,166.8362,166.8654,166.7778,166.8362,29460.0
2024-02-29 10:05:00,171.51,171.51,171.35,171.35,13412.0,166.8362,166.8362,166.6805,166.6805,13412.0
2024-02-29 10:10:00,171.34,171.34,170.9,170.93,48333.0,166.6708,166.6708,166.2428,166.272,48333.0
2024-02-29 10:15:00,170.92,171.08,170.92,171.06,70455.0,166.2623,166.4179,166.2623,166.3984,70455.0
2024-02-29 10:20:00,171.07,171.1,170.98,171.09,22628.0,166.4082,166.4374,166.3206,166.4276,22628.0
2024-02-29 10:25:00,171.1,171.26,171.08,171.25,337342.0,166.4374,166.593,166.4179,166.5833,337342.0
2024-02-29 10:30:00,171.24,171.3,171.12,171.12,10921.0,166.5735,166.6319,166.4568,166.4568,10921.0
2024-02-29 10:35:00,171.11,171.17,171.03,171.07,8159.0,166.4471,166.5055,166.3693,166.4082,8159.0
2024-02-29 10:40:00,171.07,171.11,171.02,171.04,18608.0,166.4082,166.4471,166.3595,166.379,18608.0
2024-02-29 10:45:00,171.03,171.19,170.99,171.18,4065.0,166.3693,166.5249,166.3304,166.5152,4065.0
2024-02-29 10:50:00,171.22,171.22,171.1,171.1,6606.0,166.5541,166.5541,166.4374,166.4374,6606.0
2024-02-29 10:55:00,171.1,171.2,171.1,171.19,1786.0,166.4374,166.5346,166.4374,166.5249,1786.0
2024-02-29 11:00:00,171.23,171.27,171.17,171.18,3124.0,166.5638,166.6027,166.5055,166.5152,3124.0
2024-02-29 11:05:00,171.19,171.28,171.19,171.26,3886.0,166.5249,166.6125,166.5249,166.593,3886.0
2024-02-29 11:10:00,171.26,171.29,171.22,171.24,2261.0,166.593,166.6222,166.5541,166.5735,2261.0
2024-02-29 11:15:00,171.23,171.29,171.23,171.28,5123.0,166.5638,166.6222,166.5638,166.6125,5123.0
2024-02-29 11:20:00,171.29,171.29,171.23,171.25,2167.0,166.6222,166.6222,166.5638,166.5833,2167.0
2024-02-29 11:25:00,171.25,171.28,171.19,171.19,10478.0,166.5833,166.6125,166.5249,166.5249,10478.0
2024-02-29 11:30:00,171.15,171.17,171.02,171.03,6195.0,166.486,166.5055,166.3595,166.3693,6195.0
2024-02-29 11:35:00,171.06,171.11,170.82,170.82,5625.0,166.3984,166.4471,166.165,166.165,5625.0
2024-02-29 11:40:00,170.8,170.86,170.7,170.86,10201.0,166.1455,166.2039,166.0483,166.2039,10201.0
2024-02-29 11:45:00,170.85,170.93,170.81,170.93,3852.0,166.1942,166.272,166.1553,166.272,3852.0
2024-02-29 11:50:00,170.94,170.94,170.86,170.87,9541.0,166.2817,166.2817,166.2039,166.2136,9541.0
2024-02-29 11:55:00,170.92,170.97,170.89,170.91,2638.0,166.2623,166.3109,166.2331,166.2525,2638.0
2024-02-29 12:00:00,170.89,171.02,170.88,171.01,4174.0,166.2331,166.3595,166.2234,166.3498,4174.0
2024-02-29 12:05:00,170.99,170.99,170.86,170.89,2355.0,166.3304,166.3304,166.2039,166.2331,2355.0
2024-02-29 12:10:00,170.91,170.97,170.91,170.96,1388.0,166.2525,166.3109,166.2525,166.3012,1388.0
2024-02-29 12:15:00,170.98,170.98,170.93,170.97,9614.0,166.3206,166.3206,166.272,166.3109,9614.0
2024-02-29 12:20:00,170.97,171.02,170.93,170.94,15493.0,166.3109,166.3595,166.272,166.2817,15493.0
2024-02-29 12:25:00,170.96,170.99,170.9,170.92,13125.0,166.3012,166.3304,166.2428,166.2623,13125.0
2024-02-29 12:30:00,170.92,170.96,170.9,170.92,3747.0,166.2623,166.3012,166.2428,166.2623,3747.0
2024-02-29 12:35:00,170.95,170.97,170.93,170.96,1785.0,166.2914,166.3109,166.272,166.3012,1785.0
2024-02-29 12:40:00,171.01,171.04,170.97,171.04,4077.0,166.3498,166.379,166.3109,166.379,4077.0
2024-02-29 12:45:00,171.06,171.15,171.06,171.13,5924.0,166.3984,166.486,166.3984,166.4665,5924.0
2024-02-29 12:50:00,171.14,171.21,171.13,171.2,6327.0,166.4763,166.5444,166.4665,166.5346,6327.0
2024-02-29 12:55:00,171.17,171.19,171.16,171.17,4557.0,166.5055,166.5249,166.4957,166.5055,4557.0
2024-02-29 13:00:00,171.19,171.22,171.16,171.19,6228.0,166.5249,166.5541,166.4957,166.5249,6228.0
2024-02-29 13:05:00,171.19,171.2,171.16,171.17,12735.0,166.5249,166.5346,166.4957,166.5055,12735.0
2024-02-29 13:10:00,171.17,171.25,171.17,171.24,6781.0,166.5055,166.5833,166.5055,166.5735,6781.0
2024-02-29 13:15:00,171.24,171.25,171.19,171.22,7969.0,166.5735,166.5833,166.5249,166.5541,7969.0
2024-02-29 13:20:00,171.24,171.27,171.14,171.18,12064.0,166.5735,166.6027,166.4763,166.5152,12064.0
2024-02-29 13:25:00,171.18,171.27,171.18,171.23,4809.0,166.5152,166.6027,166.5152,166.5638,4809.0
2024-02-29 13:30:00,171.24,171.28,171.21,171.27,4550.0,166.5735,166.6125,166.5444,166.6027,4550.0
2024-02-29 13:35:00,171.26,171.29,171.25,171.27,6008.0,166.593,166.6222,166.5833,166.6027,6008.0
2024-02-29 13:40:00,171.25,171.28,171.24,171.26,3753.0,166.5833,166.6125,166.5735,166.593,3753.0
2024-02-29 13:45:00,171.28,171.31,171.26,171.27,4411.0,166.6125,166.6416,166.593,166.6027,4411.0
2024-02-29 13:50:00,171.28,171.35,171.28,171.34,10415.0,166.6125,166.6805,166.6125,166.6708,10415.0
2024-02-29 13:55:00,171.36,171.37,171.34,171.35,6747.0,166.6903,166.7,166.6708,166.6805,6747.0
2024-02-29 14:00:00,171.35,171.42,171.35,171.4,18802.0,166.6805,166.7486,166.6805,166.7292,18802.0
2024-02-29 14:05:00,171.4,171.4,171.32,171.32,10815.0,166.7292,166.7292,166.6514,166.6514,10815.0
2024-02-29 14:10:00,171.33,171.33,171.27,171.31,4300.0,166.6611,166.6611,166.6027,166.6416,4300.0
2024-02-29 14:15:00,171.33,171.41,171.32,171.38,13214.0,166.6611,166.7389,166.6514,166.7097,13214.0
2024-02-29 14:20:00,171.43,171.44,171.33,171.36,2911.0,166.7584,166.7681,166.6611,166.6903,2911.0
2024-02-29 14:25:00,171.35,171.35,171.21,171.25,7571.0,166.6805,166.6805,166.5444,166.5833,7571.0
2024-02-29 14:30:00,171.28,171.33,171.25,171.29,3545.0,166.6125,166.6611,166.5833,166.6222,3545.0
2024-02-29 14:35:00,171.29,171.29,171.24,171.25,2994.0,166.6222,166.6222,166.5735,166.5833,2994.0
2024-02-29 14:40:00,171.26,171.26,171.14,171.15,7454.0,166.593,166.593,166.4763,166.486,7454.0
2024-02-29 14:45:00,171.14,171.14,171.09,171.13,15211.0,166.4763,166.4763,166.4276,166.4665,15211.0
2024-02-29 14:50:00,171.12,171.12,171.07,171.08,10088.0,166.4568,166.4568,166.4082,166.4179,10088.0
2024-02-29 14:55:00,171.08,171.2,171.08,171.2,15103.0,166.4179,166.5346,166.4179,166.5346,15103.0
2024-02-29 15:00:00,171.22,171.25,171.17,171.23,15418.0,166.5541,166.5833,166.5055,166.5638,15418.0
2024-02-29 15:05:00,171.23,171.28,171.22,171.28,12821.0,166.5638,166.6125,166.5541,166.6125,12821.0
2024-02-29 15:10:00,171.29,171.31,171.25,171.25,51165.0,166.6222,166.6416,166.5833,166.5833,51165.0
2024-02-29 15:15:00,171.25,171.29,171.25,171.29,7720.0,166.5833,166.6222,166.5833,166.6222,7720.0
2024-02-29 15:20:00,171.29,171.3,171.26,171.29,12687.0,166.6222,166.6319,166.593,166.6222,12687.0
2024-02-29 15:25:00,171.26,171.32,171.26,171.31,8160.0,166.593,166.6514,166.593,166.6416,8160.0
2024-02-29 15:30:00,171.31,171.4,171.31,171.4,20260.0,166.6416,166.7292,166.6416,166.7292,20260.0
2024-02-29 15:35:00,171.4,171.44,171.38,171.43,10396.0,166.7292,166.7681,166.7097,166.7584,10396.0
2024-02-29 15:40:00,171.44,171.52,171.43,171.45,17256.0,166.7681,166.8459,166.7584,166.7778,17256.0
2024-02-29 15:45:00,171.49,171.61,171.48,171.53,44484.0,166.8167,166.9335,166.807,166.8556,44484.0
2024-02-29 15:50:00,171.53,171.55,171.44,171.53,63767.0,166.8556,166.8751,166.7681,166.8556,63767.0
2024-02-29 15:55:00,171.53,171.69,171.24,171.24,210680.0,166.8556,167.0113,166.5735,166.5735,210680.0
2024-03-01 09:30:00,171.55,171.67,171.31,171.42,79447.0,166.8751,166.9918,166.6416,166.7486,79447.0
2024-03-01 09:35:00,171.36,171.47,171.13,171.14,18732.0,166.6903,166.7973,166.4665,166.4763,18732.0
2024-03-01 09:40:00,171.11,171.12,170.92,171.04,20480.0,166.4471,166.4568,166.2623,166.379,20480.0
2024-03-01 09:45:00,171.05,171.14,170.97,171.07,39469.0,166.3887,166.4763,166.3109,166.4082,39469.0
2024-03-01 09:50:00,171.06,171.08,170.98,171.01,12705.0,166.3984,166.4179,166.3206,166.3498,12705.0
2024-03-01 09:55:00,171.02,171.15,170.99,171.15,14054.0,166.3595,166.486,166.3304,166.486,14054.0
2024-03-01 10:00:00,171.2,171.49,171.09,171.09,46664.0,166.5346,166.8167,166.4276,166.4276,46664.0
2024-03-01 10:05:00,171.12,171.3,171.12,171.25,15023.0,166.4568,166.6319,166.4568,166.5833,15023.0
2024-03-01 10:10:00,171.29,171.39,171.29,171.36,32521.0,166.6222,166.7195,166.6222,166.6903,32521.0
2024-03-01 10:15:00,171.37,171.58,171.36,171.51,103745.0,166.7,166.9043,166.6903,166.8362,103745.0
2024-03-01 10:20:00,171.51,171.75,171.51,171.73,26788.0,166.8362,167.0696,166.8362,167.0502,26788.0
2024-03-01 10:25:00,171.75,171.85,171.74,171.85,4885.0,167.0696,167.1669,167.0599,167.1669,4885.0
2024-03-01 10:30:00,171.88,171.9,171.69,171.76,37369.0,167.1961,167.2156,167.0113,167.0794,37369.0
2024-03-01 10:35:00,171.78,171.8,171.61,171.66,48067.0,167.0988,167.1183,166.9335,166.9821,48067.0
2024-03-01 10:40:00,171.66,171.87,171.64,171.83,32808.0,166.9821,167.1864,166.9626,167.1475,32808.0
2024-03-01 10:45:00,171.82,171.92,171.82,171.86,7219.0,167.1377,167.235,167.1377,167.1766,7219.0
2024-03-01 10:50:00,171.86,171.97,171.86,171.89,5017.0,167.1766,167.2837,167.1766,167.2058,5017.0
2024-03-01 10:55:00,171.88,171.94,171.83,171.86,6037.0,167.1961,167.2545,167.1475,167.1766,6037.0
2024-03-01 11:00:00,171.91,171.98,171.9,171.98,12884.0,167.2253,167.2934,167.2156,167.2934,12884.0
2024-03-01 11:05:00,171.99,172.05,171.99,172.0,4946.0,167.3031,167.3615,167.3031,167.3128,4946.0
2024-03-01 11:10:00,172.0,172.06,171.9,171.9,2427.0,167.3128,167.3712,167.2156,167.2156,2427.0
2024-03-01 11:15:00,171.95,171.99,171.91,171.92,1930.0,167.2642,167.3031,167.2253,167.235,1930.0
2024-03-01 11:20:00,171.95,172.01,171.9,171.9,2274.0,167.2642,167.3226,167.2156,167.2156,2274.0
2024-03-01 11:25:00,171.78,171.81,171.73,171.73,8244.0,167.0988,167.128,167.0502,167.0502,8244.0
2024-03-01 11:30:00,171.71,171.73,171.64,171.68,6692.0,167.0307,167.0502,166.9626,167.0016,6692.0
2024-03-01 11:35:00,171.69,171.83,171.57,171.83,21020.0,167.0113,167.1475,166.8946,167.1475,21020.0
2024-03-01 11:40:00,171.84,171.88,171.83,171.85,1858.0,167.1572,167.1961,167.1475,167.1669,1858.0
2024-03-01 11:45:00,171.89,171.94,171.87,171.94,5100.0,167.2058,167.2545,167.1864,167.2545,5100.0
2024-03-01 11:50:00,171.93,171.95,171.9,171.9,5390.0,167.2447,167.2642,167.2156,167.2156,5390.0
2024-03-01 11:55:00,171.91,171.96,171.9,171.92,1620.0,167.2253,167.2739,167.2156,167.235,1620.0
2024-03-01 12:00:00,171.89,171.95,171.88,171.95,2255.0,167.2058,167.2642,167.1961,167.2642,2255.0
2024-03-01 12:05:00,171.93,171.95,171.86,171.87,2692.0,167.2447,167.2642,167.1766,167.1864,2692.0
2024-03-01 12:10:00,171.89,171.98,171.89,171.95,6206.0,167.2058,167.2934,167.2058,167.2642,6206.0
2024-03-01 12:15:00,171.94,171.98,171.93,171.97,9304.0,167.2545,167.2934,167.2447,167.2837,9304.0
2024-03-01 12:20:00,171.99,172.04,171.99,172.01,4588.0,167.3031,167.3517,167.3031,167.3226,4588.0
2024-03-01 12:25:00,172.0,172.07,171.98,171.98,4420.0,167.3128,167.3809,167.2934,167.2934,4420.0
2024-03-01 12:30:00,171.98,172.03,171.98,172.03,27253.0,167.2934,167.342,167.2934,167.342,27253.0
2024-03-01 12:35:00,172.02,172.08,172.01,172.01,6254.0,167.3323,167.3907,167.3226,167.3226,6254.0
2024-03-01 12:40:00,172.03,172.03,171.96,172.0,5854.0,167.342,167.342,167.2739,167.3128,5854.0
2024-03-01 12:45:00,172.0,172.04,171.94,172.04,5433.0,167.3128,167.3517,167.2545,167.3517,5433.0
2024-03-01 12:50:00,172.05,172.05,172.02,172.03,1028.0,167.3615,167.3615,167.3323,167.342,1028.0
2024-03-01 12:55:00,172.01,172.05,171.93,171.93,5126.0,167.3226,167.3615,167.2447,167.2447,5126.0
2024-03-01 13:00:00,171.92,171.93,171.88,171.89,3466.0,167.235,167.2447,167.1961,167.2058,3466.0
2024-03-01 13:05:00,171.87,171.91,171.85,171.87,6129.0,167.1864,167.2253,167.1669,167.1864,6129.0
2024-03-01 13:10:00,171.89,171.92,171.81,171.81,4298.0,167.2058,167.235,167.128,167.128,4298.0
2024-03-01 13:15:00,171.84,171.89,171.81,171.81,5572.0,167.1572,167.2058,167.128,167.128,5572.0
2024-03-01 13:20:00,171.81,171.91,171.81,171.87,23230.0,167.128,167.2253,167.128,167.1864,23230.0
2024-03-01 13:25:00,171.89,171.95,171.87,171.9,8335.0,167.2058,167.2642,167.1864,167.2156,8335.0
2024-03-01 13:30:00,171.91,171.92,171.86,171.9,4011.0,167.2253,167.235,167.1766,167.2156,4011.0
2024-03-01 13:35:00,171.91,171.92,171.84,171.86,5801.0,167.2253,167.235,167.1572,167.1766,5801.0
2024-03-01 13:40:00,171.86,171.92,171.84,171.92,4506.0,167.1766,167.235,167.1572,167.235,4506.0
2024-03-01 13:45:00,171.94,171.95,171.89,171.89,1787.0,167.2545,167.2642,167.2058,167.2058,1787.0
2024-03-01 13:50:00,171.87,171.93,171.86,171.93,3889.0,167.1864,167.2447,167.1766,167.2447,3889.0
2024-03-01 13:55:00,171.98,172.04,171.98,172.03,3213.0,167.2934,167.3517,167.2934,167.342,3213.0
2024-03-01 14:00:00,172.03,172.17,172.03,172.16,6120.0,167.342,167.4782,167.342,167.4685,6120.0
2024-03-01 14:05:00,172.16,172.18,172.09,172.13,7415.0,167.4685,167.4879,167.4004,167.4393,7415.0
2024-03-01 14:10:00,172.13,172.19,172.1,172.14,17588.0,167.4393,167.4977,167.4101,167.449,17588.0
2024-03-01 14:15:00,172.15,172.18,172.06,172.07,3985.0,167.4587,167.4879,167.3712,167.3809,3985.0
2024-03-01 14:20:00,172.09,172.13,172.03,172.1,3864.0,167.4004,167.4393,167.342,167.4101,3864.0
2024-03-01 14:25:00,172.11,172.18,172.1,172.17,7224.0,167.4198,167.4879,167.4101,167.4782,7224.0
2024-03-01 14:30:00,172.23,172.23,172.09,172.1,9674.0,167.5366,167.5366,167.4004,167.4101,9674.0
2024-03-01 14:35:00,172.11,172.16,172.11,172.13,2098.0,167.4198,167.4685,167.4198,167.4393,2098.0
2024-03-01 14:40:00,172.13,172.15,172.11,172.12,8009.0,167.4393,167.4587,167.4198,167.4296,8009.0
2024-03-01 14:45:00,172.12,172.13,172.08,172.1,4143.0,167.4296,167.4393,167.3907,167.4101,4143.0
2024-03-01 14:50:00,172.12,172.15,172.11,172.15,1515.0,167.4296,167.4587,167.4198,167.4587,1515.0
2024-03-01 14:55:00,172.15,172.19,172.15,172.18,3825.0,167.4587,167.4977,167.4587,167.4879,3825.0
2024-03-01 15:00:00,172.15,172.15,172.04,172.08,6518.0,167.4587,167.4587,167.3517,167.3907,6518.0
2024-03-01 15:05:00,172.08,172.09,171.96,172.02,7740.0,167.3907,167.4004,167.2739,167.3323,7740.0
2024-03-01 15:10:00,172.01,172.05,171.94,172.04,3314.0,167.3226,167.3615,167.2545,167.3517,3314.0
2024-03-01 15:15:00,172.04,172.06,172.0,172.06,8912.0,167.3517,167.3712,167.3128,167.3712,8912.0
2024-03-01 15:20:00,172.07,172.12,172.04,172.04,46062.0,167.3809,167.4296,167.3517,167.3517,46062.0
2024-03-01 15:25:00,172.05,172.14,172.05,172.12,2481.0,167.3615,167.449,167.3615,167.4296,2481.0
2024-03-01 15:30:00,172.14,172.17,172.09,172.09,8708.0,167.449,167.4782,167.4004,167.4004,8708.0
2024-03-01 15:35:00,172.08,172.13,172.07,172.1,16742.0,167.3907,167.4393,167.3809,167.4101,16742.0
2024-03-01 15:40:00,172.08,172.09,172.03,172.07,14302.0,167.3907,167.4004,167.342,167.3809,14302.0
2024-03-01 15:45:00,172.08,172.17,172.07,172.13,10658.0,167.3907,167.4782,167.3809,167.4393,10658.0
2024-03-01 15:50:00,172.12,172.16,172.04,172.13,28733.0,167.4296,167.4685,167.3517,167.4393,28733.0
2024-03-01 15:55:00,172.14,172.22,172.1,172.11,90753.0,167.449,167.5268,167.4101,167.4198,90753.0
2024-03-04 09:30:00,172.12,172.31,172.09,172.23,21726.0,167.4296,167.6144,167.4004,167.5366,21726.0
2024-03-04 09:35:00,172.19,172.24,172.06,172.11,11400.0,167.4977,167.5463,167.3712,167.4198,11400.0
2024-03-04 09:40:00,172.14,172.31,172.1,172.3,25313.0,167.449,167.6144,167.4101,167.6047,25313.0
2024-03-04 09:45:00,172.34,172.46,172.3,172.42,14361.0,167.6436,167.7603,167.6047,167.7214,14361.0
2024-03-04 09:50:00,172.42,172.47,172.31,172.43,10063.0,167.7214,167.77,167.6144,167.7311,10063.0
2024-03-04 09:55:00,172.43,172.49,172.38,172.46,6049.0,167.7311,167.7895,167.6825,167.7603,6049.0
2024-03-04 10:00:00,172.48,172.5,172.29,172.32,8093.0,167.7798,167.7992,167.5949,167.6241,8093.0
2024-03-04 10:05:00,172.3,172.35,172.29,172.32,6463.0,167.6047,167.6533,167.5949,167.6241,6463.0
2024-03-04 10:10:00,172.32,172.32,172.19,172.22,12785.0,167.6241,167.6241,167.4977,167.5268,12785.0
2024-03-04 10:15:00,172.21,172.32,172.2,172.32,57904.0,167.5171,167.6241,167.5074,167.6241,57904.0
2024-03-04 10:20:00,172.34,172.41,172.31,172.41,15425.0,167.6436,167.7117,167.6144,167.7117,15425.0
2024-03-04 10:25:00,172.42,172.58,172.39,172.58,17951.0,167.7214,167.877,167.6922,167.877,17951.0
2024-03-04 10:30:00,172.58,172.59,172.51,172.55,17908.0,167.877,167.8868,167.8089,167.8478,17908.0
2024-03-04 10:35:00,172.55,172.56,172.44,172.46,17575.0,167.8478,167.8576,167.7408,167.7603,17575.0
2024-03-04 10:40:00,172.45,172.55,172.44,172.55,8986.0,167.7506,167.8478,167.7408,167.8478,8986.0
2024-03-04 10:45:00,172.56,172.57,172.4,172.44,3744.0,167.8576,167.8673,167.7019,167.7408,3744.0
2024-03-04 10:50:00,172.43,172.49,172.42,172.45,6122.0,167.7311,167.7895,167.7214,167.7506,6122.0
2024-03-04 10:55:00,172.43,172.49,172.42,172.43,8604.0,167.7311,167.7895,167.7214,167.7311,8604.0
2024-03-04 11:00:00,172.43,172.56,172.4,172.54,31598.0,167.7311,167.8576,167.7019,167.8381,31598.0
2024-03-04 11:05:00,172.55,172.58,172.51,172.57,4862.0,167.8478,167.877,167.8089,167.8673,4862.0
2024-03-04 11:10:00,172.6,172.62,172.55,172.55,3303.0,167.8965,167.9159,167.8478,167.8478,3303.0
2024-03-04 11:15:00,172.56,172.57,172.52,172.52,3333.0,167.8576,167.8673,167.8187,167.8187,3333.0
2024-03-04 11:20:00,172.51,172.54,172.45,172.48,12811.0,167.8089,167.8381,167.7506,167.7798,12811.0
2024-03-04 11:25:00,172.48,172.53,172.45,172.53,2300.0,167.7798,167.8284,167.7506,167.8284,2300.0
2024-03-04 11:30:00,172.56,172.62,172.54,172.58,15546.0,167.8576,167.9159,167.8381,167.877,15546.0
2024-03-04 11:35:00,172.57,172.62,172.54,172.61,2853.0,167.8673,167.9159,167.8381,167.9062,2853.0
2024-03-04 11:40:00,172.61,172.69,172.61,172.68,1533.0,167.9062,167.984,167.9062,167.9743,1533.0
2024-03-04 11:45:00,172.68,172.76,172.67,172.76,3418.0,167.9743,168.0521,167.9646,168.0521,3418.0
2024-03-04 11:50:00,172.74,172.78,172.73,172.75,4235.0,168.0327,168.0716,168.0229,168.0424,4235.0
2024-03-04 11:55:00,172.74,172.8,172.74,172.78,4413.0,168.0327,168.091,168.0327,168.0716,4413.0
2024-03-04 12:00:00,172.75,172.76,172.72,172.73,3094.0,168.0424,168.0521,168.0132,168.0229,3094.0
2024-03-04 12:05:00,172.75,172.81,172.72,172.79,3241.0,168.0424,168.1008,168.0132,168.0813,3241.0
2024-03-04 12:10:00,172.79,172.84,172.78,172.79,3088.0,168.0813,168.1299,168.0716,168.0813,3088.0
2024-03-04 12:15:00,172.78,172.78,172.72,172.77,6860.0,168.0716,168.0716,168.0132,168.0619,6860.0
2024-03-04 12:20:00,172.77,172.82,172.76,172.78,5673.0,168.0619,168.1105,168.0521,168.0716,5673.0
2024-03-04 12:25:00,172.77,172.82,172.76,172.81,10864.0,168.0619,168.1105,168.0521,168.1008,10864.0
2024-03-04 12:30:00,172.82,172.82,172.76,172.81,3827.0,168.1105,168.1105,168.0521,168.1008,3827.0
2024-03-04 12:35:00,172.82,172.83,172.81,172.82,2169.0,168.1105,168.1202,168.1008,168.1105,2169.0
2024-03-04 12:40:00,172.8,172.84,172.8,172.81,4849.0,168.091,168.1299,168.091,168.1008,4849.0
2024-03-04 12:45:00,172.81,172.81,172.79,172.8,22770.0,168.1008,168.1008,168.0813,168.091,22770.0
2024-03-04 12:50:00,172.81,172.86,172.8,172.84,35458.0,168.1008,168.1494,168.091,168.1299,35458.0
2024-03-04 12:55:00,172.83,172.84,172.78,172.8,4726.0,168.1202,168.1299,168.0716,168.091,4726.0
2024-03-04 13:00:00,172.82,172.86,172.8,172.84,1638.0,168.1105,168.1494,168.091,168.1299,1638.0
2024-03-04 13:05:00,172.84,172.9,172.84,172.86,3750.0,168.1299,168.1883,168.1299,168.1494,3750.0
2024-03-04 13:10:00,172.85,172.85,172.79,172.8,2596.0,168.1397,168.1397,168.0813,168.091,2596.0
2024-03-04 13:15:00,172.8,172.8,172.73,172.73,2815.0,168.091,168.091,168.0229,168.0229,2815.0
2024-03-04 13:20:00,172.73,172.78,172.71,172.72,4216.0,168.0229,168.0716,168.0035,168.0132,4216.0
2024-03-04 13:25:00,172.7,172.72,172.68,172.72,4060.0,167.9938,168.0132,167.9743,168.0132,4060.0
2024-03-04 13:30:00,172.7,172.74,172.67,172.74,2359.0,167.9938,168.0327,167.9646,168.0327,2359.0
2024-03-04 13:35:00,172.74,172.79,172.72,172.74,2966.0,168.0327,168.0813,168.0132,168.0327,2966.0
2024-03-04 13:40:00,172.76,172.77,172.73,172.74,1478.0,168.0521,168.0619,168.0229,168.0327,1478.0
2024-03-04 13:45:00,172.73,172.75,172.69,172.69,2381.0,168.0229,168.0424,167.984,167.984,2381.0
2024-03-04 13:50:00,172.71,172.71,172.67,172.67,3196.0,168.0035,168.0035,167.9646,167.9646,3196.0
2024-03-04 13:55:00,172.67,172.67,172.62,172.64,1206.0,167.9646,167.9646,167.9159,167.9354,1206.0
2024-03-04 14:00:00,172.65,172.69,172.62,172.69,2420.0,167.9451,167.984,167.9159,167.984,2420.0
2024-03-04 14:05:00,172.68,172.71,172.66,172.69,12586.0,167.9743,168.0035,167.9548,167.984,12586.0
2024-03-04 14:10:00,172.69,172.73,172.68,172.71,2456.0,167.984,168.0229,167.9743,168.0035,2456.0
2024-03-04 14:15:00,172.69,172.7,172.68,172.68,5432.0,167.984,167.9938,167.9743,167.9743,5432.0
2024-03-04 14:20:00,172.68,172.68,172.56,172.59,4288.0,167.9743,167.9743,167.8576,167.8868,4288.0
2024-03-04 14:25:00,172.62,172.73,172.62,172.73,37888.0,167.9159,168.0229,167.9159,168.0229,37888.0
2024-03-04 14:30:00,172.72,172.78,172.69,172.75,60182.0,168.0132,168.0716,167.984,168.0424,60182.0
2024-03-04 14:35:00,172.75,173.0,172.72,173.0,109767.0,168.0424,168.2856,168.0132,168.2856,109767.0
2024-03-04 14:40:00,173.03,173.03,172.93,173.01,17996.0,168.3148,168.3148,168.2175,168.2953,17996.0
2024-03-04 14:45:00,172.99,173.0,172.91,173.0,8938.0,168.2759,168.2856,168.198,168.2856,8938.0
2024-03-04 14:50:00,172.99,173.06,172.98,173.03,7874.0,168.2759,168.3439,168.2661,168.3148,7874.0
2024-03-04 14:55:00,173.09,173.09,172.98,172.98,4591.0,168.3731,168.3731,168.2661,168.2661,4591.0
2024-03-04 15:00:00,172.98,173.03,172.97,173.01,2821.0,168.2661,168.3148,168.2564,168.2953,2821.0
2024-03-04 15:05:00,173.0,173.06,173.0,173.06,4215.0,168.2856,168.3439,168.2856,168.3439,4215.0
2024-03-04 15:10:00,173.07,173.08,173.03,173.05,4857.0,168.3537,168.3634,168.3148,168.3342,4857.0
2024-03-04 15:15:00,173.04,173.06,172.97,172.97,19394.0,168.3245,168.3439,168.2564,168.2564,19394.0
2024-03-04 15:20:00,172.97,172.97,172.91,172.92,2027.0,168.2564,168.2564,168.198,168.2078,2027.0
2024-03-04 15:25:00,172.91,172.94,172.85,172.85,7376.0,168.198,168.2272,168.1397,168.1397,7376.0
2024-03-04 15:30:00,172.88,172.9,172.81,172.83,12478.0,168.1689,168.1883,168.1008,168.1202,12478.0
2024-03-04 15:35:00,172.81,172.82,172.64,172.8,13235.0,168.1008,168.1105,167.9354,168.091,13235.0
2024-03-04 15:40:00,172.82,172.87,172.76,172.76,8444.0,168.1105,168.1591,168.0521,168.0521,8444.0
2024-03-04 15:45:00,172.73,172.74,172.61,172.71,30274.0,168.0229,168.0327,167.9062,168.0035,30274.0
2024-03-04 15:50:00,172.73,172.76,172.67,172.7,38825.0,168.0229,168.0521,167.9646,167.9938,38825.0
2024-03-04 15:55:00,172.69,172.74,172.66,172.69,180503.0,167.984,168.0327,167.9548,167.984,180503.0
2024-03-05 09:30:00,172.32,172.62,172.28,172.59,62656.0,167.6241,167.9159,167.5852,167.8868,62656.0
2024-03-05 09:35:00,172.59,172.61,172.48,172.58,14633.0,167.8868,167.9062,167.7798,167.877,14633.0
2024-03-05 09:40:00,172.58,172.88,172.55,172.88,9255.0,167.877,168.1689,167.8478,168.1689,9255.0
2024-03-05 09:45:00,172.83,172.99,172.78,172.84,17166.0,168.1202,168.2759,168.0716,168.1299,17166.0
2024-03-05 09:50:00,172.84,172.92,172.81,172.83,5999.0,168.1299,168.2078,168.1008,168.1202,5999.0
2024-03-05 09:55:00,172.81,172.91,172.8,172.9,6279.0,168.1008,168.198,168.091,168.1883,6279.0
2024-03-05 10:00:00,172.93,173.34,172.93,173.24,24711.0,168.2175,168.6163,168.2175,168.519,24711.0
2024-03-05 10:05:00,173.25,173.25,173.01,173.01,9674.0,168.5288,168.5288,168.2953,168.2953,9674.0
2024-03-05 10:10:00,173.0,173.01,172.91,172.95,12039.0,168.2856,168.2953,168.198,168.2369,12039.0
2024-03-05 10:15:00,172.98,173.06,172.84,172.92,9054.0,168.2661,168.3439,168.1299,168.2078,9054.0
2024-03-05 10:20:00,172.88,172.92,172.8,172.81,20346.0,168.1689,168.2078,168.091,168.1008,20346.0
2024-03-05 10:25:00,172.79,172.97,172.76,172.94,10240.0,168.0813,168.2564,168.0521,168.2272,10240.0
2024-03-05 10:30:00,172.96,172.96,172.86,172.9,10085.0,168.2467,168.2467,168.1494,168.1883,10085.0
2024-03-05 10:35:00,172.92,172.94,172.88,172.94,5323.0,168.2078,168.2272,168.1689,168.2272,5323.0
2024-03-05 10:40:00,172.95,173.14,172.94,173.07,7209.0,168.2369,168.4218,168.2272,168.3537,7209.0
2024-03-05 10:45:00,173.05,173.07,172.95,172.95,11577.0,168.3342,168.3537,168.2369,168.2369,11577.0
2024-03-05 10:50:00,172.97,173.05,172.92,172.93,24678.0,168.2564,168.3342,168.2078,168.2175,24678.0
2024-03-05 10:55:00,172.93,173.01,172.93,173.0,3023.0,168.2175,168.2953,168.2175,168.2856,3023.0
2024-03-05 11:00:00,173.0,173.0,172.88,172.92,4165.0,168.2856,168.2856,168.1689,168.2078,4165.0
2024-03-05 11:05:00,172.91,172.98,172.89,172.93,3615.0,168.198,168.2661,168.1786,168.2175,3615.0
2024-03-05 11:10:00,172.91,172.91,172.78,172.8,5812.0,168.198,168.198,168.0716,168.091,5812.0
2024-03-05 11:15:00,172.79,172.8,172.7,172.72,15074.0,168.0813,168.091,167.9938,168.0132,15074.0
2024-03-05 11:20:00,172.7,172.75,172.59,172.74,12175.0,167.9938,168.0424,167.8868,168.0327,12175.0
2024-03-05 11:25:00,172.72,172.78,172.69,172.76,8604.0,168.0132,168.0716,167.984,168.0521,8604.0
2024-03-05 11:30:00,172.77,172.91,172.76,172.87,12176.0,168.0619,168.198,168.0521,168.1591,12176.0
2024-03-05 11:35:00,172.88,172.91,172.78,172.78,8515.0,168.1689,168.198,168.0716,168.0716,8515.0
2024-03-05 11:40:00,172.79,172.79,172.47,172.49,9859.0,168.0813,168.0813,167.77,167.7895,9859.0
2024-03-05 11:45:00,172.53,172.58,172.51,172.56,11536.0,167.8284,167.877,167.8089,167.8576,11536.0
2024-03-05 11:50:00,172.56,172.56,172.46,172.47,20223.0,167.8576,167.8576,167.7603,167.77,20223.0
2024-03-05 11:55:00,172.48,172.6,172.45,172.6,9113.0,167.7798,167.8965,167.7506,167.8965,9113.0
2024-03-05 12:00:00,172.56,172.59,172.54,172.58,4714.0,167.8576,167.8868,167.8381,167.877,4714.0
2024-03-05 12:05:00,172.57,172.63,172.57,172.62,8160.0,167.8673,167.9257,167.8673,167.9159,8160.0
2024-03-05 12:10:00,172.61,172.72,172.61,172.62,16959.0,167.9062,168.0132,167.9062,167.9159,16959.0
2024-03-05 12:15:00,172.65,172.67,172.61,172.63,3198.0,167.9451,167.9646,167.9062,167.9257,3198.0
2024-03-05 12:20:00,172.66,172.75,172.66,172.75,9159.0,167.9548,168.0424,167.9548,168.0424,9159.0
2024-03-05 12:25:00,172.75,172.76,172.72,172.73,15687.0,168.0424,168.0521,168.0132,168.0229,15687.0
2024-03-05 12:30:00,172.72,172.72,172.64,172.67,4329.0,168.0132,168.0132,167.9354,167.9646,4329.0
2024-03-05 12:35:00,172.71,172.72,172.61,172.61,3905.0,168.0035,168.0132,167.9062,167.9062,3905.0
2024-03-05 12:40:00,172.58,172.65,172.53,172.65,4659.0,167.877,167.9451,167.8284,167.9451,4659.0
2024-03-05 12:45:00,172.66,172.74,172.65,172.68,2766.0,167.9548,168.0327,167.9451,167.9743,2766.0
2024-03-05 12:50:00,172.63,172.66,172.55,172.66,4390.0,167.9257,167.9548,167.8478,167.9548,4390.0
2024-03-05 12:55:00,172.69,172.69,172.62,172.64,2961.0,167.984,167.984,167.9159,167.9354,2961.0
2024-03-05 13:00:00,172.65,172.66,172.6,172.6,2359.0,167.9451,167.9548,167.8965,167.8965,2359.0
2024-03-05 13:05:00,172.6,172.74,172.59,172.73,3320.0,167.8965,168.0327,167.8868,168.0229,3320.0
2024-03-05 13:10:00,172.74,172.75,172.67,172.71,4850.0,168.0327,168.0424,167.9646,168.0035,4850.0
2024-03-05 13:15:00,172.71,172.73,172.58,172.6,4113.0,168.0035,168.0229,167.877,167.8965,4113.0
2024-03-05 13:20:00,172.56,172.67,172.56,172.64,3226.0,167.8576,167.9646,167.8576,167.9354,3226.0
2024-03-05 13:25:00,172.63,172.78,172.62,172.75,5595.0,167.9257,168.0716,167.9159,168.0424,5595.0
2024-03-05 13:30:00,172.75,172.87,172.74,172.83,2847.0,168.0424,168.1591,168.0327,168.1202,2847.0
2024-03-05 13:35:00,172.83,172.84,172.69,172.73,4868.0,168.1202,168.1299,167.984,168.0229,4868.0
2024-03-05 13:40:00,172.71,172.73,172.61,172.62,3712.0,168.0035,168.0229,167.9062,167.9159,3712.0
2024-03-05 13:45:00,172.61,172.65,172.55,172.55,6996.0,167.9062,167.9451,167.8478,167.8478,6996.0
2024-03-05 13:50:00,172.57,172.62,172.46,172.58,8112.0,167.8673,167.9159,167.7603,167.877,8112.0
2024-03-05 13:55:00,172.56,172.58,172.44,172.47,8057.0,167.8576,167.877,167.7408,167.77,8057.0
2024-03-05 14:00:00,172.45,172.47,172.42,172.44,6024.0,167.7506,167.77,167.7214,167.7408,6024.0
2024-03-05 14:05:00,172.41,172.52,172.36,172.48,3894.0,167.7117,167.8187,167.663,167.7798,3894.0
2024-03-05 14:10:00,172.46,172.51,172.43,172.44,8201.0,167.7603,167.8089,167.7311,167.7408,8201.0
2024-03-05 14:15:00,172.5,172.55,172.48,172.48,2550.0,167.7992,167.8478,167.7798,167.7798,2550.0
2024-03-05 14:20:00,172.48,172.55,172.45,172.45,10948.0,167.7798,167.8478,167.7506,167.7506,10948.0
2024-03-05 14:25:00,172.47,172.52,172.45,172.5,6344.0,167.77,167.8187,167.7506,167.7992,6344.0
2024-03-05 14:30:00,172.47,172.47,172.25,172.25,19508.0,167.77,167.77,167.556,167.556,19508.0
2024-03-05 14:35:00,172.23,172.31,172.23,172.3,2926.0,167.5366,167.6144,167.5366,167.6047,2926.0
2024-03-05 14:40:00,172.27,172.28,172.15,172.16,12647.0,167.5755,167.5852,167.4587,167.4685,12647.0
2024-03-05 14:45:00,172.14,172.16,171.99,171.99,10885.0,167.449,167.4685,167.3031,167.3031,10885.0
2024-03-05 14:50:00,171.98,172.05,171.97,171.98,4836.0,167.2934,167.3615,167.2837,167.2934,4836.0
2024-03-05 14:55:00,171.97,171.97,171.82,171.86,3984.0,167.2837,167.2837,167.1377,167.1766,3984.0
2024-03-05 15:00:00,171.86,171.86,171.71,171.77,15546.0,167.1766,167.1766,167.0307,167.0891,15546.0
2024-03-05 15:05:00,171.84,171.85,171.79,171.82,7662.0,167.1572,167.1669,167.1086,167.1377,7662.0
2024-03-05 15:10:00,171.84,171.85,171.67,171.68,10155.0,167.1572,167.1669,166.9918,167.0016,10155.0
2024-03-05 15:15:00,171.67,171.7,171.64,171.69,3287.0,166.9918,167.021,166.9626,167.0113,3287.0
2024-03-05 15:20:00,171.72,171.72,171.56,171.66,12187.0,167.0405,167.0405,166.8848,166.9821,12187.0
2024-03-05 15:25:00,171.62,171.68,171.54,171.55,41132.0,166.9432,167.0016,166.8654,166.8751,41132.0
2024-03-05 15:30:00,171.53,171.72,171.52,171.72,10955.0,166.8556,167.0405,166.8459,167.0405,10955.0
2024-03-05 15:35:00,171.72,171.74,171.67,171.67,13331.0,167.0405,167.0599,166.9918,166.9918,13331.0
2024-03-05 15:40:00,171.67,171.69,171.55,171.64,47357.0,166.9918,167.0113,166.8751,166.9626,47357.0
2024-03-05 15:45:00,171.63,171.9,171.59,171.9,8198.0,166.9529,167.2156,166.914,167.2156,8198.0
2024-03-05 15:50:00,171.91,172.11,171.85,172.1,55401.0,167.2253,167.4198,167.1669,167.4101,55401.0
2024-03-05 15:55:00,172.08,172.19,172.03,172.12,86693.0,167.3907,167.4977,167.342,167.4296,86693.0
2024-03-06 09:30:00,172.87,173.32,172.87,173.25,84849.0,168.1591,168.5969,168.1591,168.5288,84849.0
2024-03-06 09:35:00,173.17,173.17,172.78,172.78,14447.0,168.451,168.451,168.0716,168.0716,14447.0
2024-03-06 09:40:00,172.77,172.89,172.73,172.75,20845.0,168.0619,168.1786,168.0229,168.0424,20845.0
2024-03-06 09:45:00,172.76,172.93,172.76,172.91,11058.0,168.0521,168.2175,168.0521,168.198,11058.0
2024-03-06 09:50:00,172.87,173.16,172.87,173.13,8376.0,168.1591,168.4412,168.1591,168.412,8376.0
2024-03-06 09:55:00,173.16,173.2,173.11,173.2,4035.0,168.4412,168.4801,168.3926,168.4801,4035.0
2024-03-06 10:00:00,173.21,173.22,173.03,173.05,23040.0,168.4899,168.4996,168.3148,168.3342,23040.0
2024-03-06 10:05:00,173.04,173.1,172.95,173.09,10886.0,168.3245,168.3829,168.2369,168.3731,10886.0
2024-03-06 10:10:00,173.1,173.26,173.08,173.2,12562.0,168.3829,168.5385,168.3634,168.4801,12562.0
2024-03-06 10:15:00,173.19,173.29,173.17,173.27,5985.0,168.4704,168.5677,168.451,168.5482,5985.0
2024-03-06 10:20:00,173.27,173.28,173.18,173.21,8349.0,168.5482,168.558,168.4607,168.4899,8349.0
2024-03-06 10:25:00,173.21,173.22,173.04,173.08,11491.0,168.4899,168.4996,168.3245,168.3634,11491.0
2024-03-06 10:30:00,173.03,173.21,173.0,173.2,8552.0,168.3148,168.4899,168.2856,168.4801,8552.0
2024-03-06 10:35:00,173.2,173.21,173.11,173.21,51547.0,168.4801,168.4899,168.3926,168.4899,51547.0
2024-03-06 10:40:00,173.22,173.28,173.16,173.19,7673.0,168.4996,168.558,168.4412,168.4704,7673.0
2024-03-06 10:45:00,173.21,173.24,173.15,173.16,5417.0,168.4899,168.519,168.4315,168.4412,5417.0
2024-03-06 10:50:00,173.14,173.3,173.14,173.28,4823.0,168.4218,168.5774,168.4218,168.558,4823.0
2024-03-06 10:55:00,173.29,173.38,173.27,173.37,6778.0,168.5677,168.6552,168.5482,168.6455,6778.0
2024-03-06 11:00:00,173.36,173.51,173.35,173.43,4923.0,168.6358,168.7817,168.626,168.7039,4923.0
2024-03-06 11:05:00,173.39,173.44,173.39,173.42,5291.0,168.665,168.7136,168.665,168.6941,5291.0
2024-03-06 11:10:00,173.48,173.54,173.46,173.53,2408.0,168.7525,168.8109,168.733,168.8011,2408.0
2024-03-06 11:15:00,173.57,173.59,173.54,173.56,5930.0,168.84,168.8595,168.8109,168.8303,5930.0
2024-03-06 11:20:00,173.57,173.58,173.52,173.55,4226.0,168.84,168.8498,168.7914,168.8206,4226.0
2024-03-06 11:25:00,173.55,173.74,173.54,173.74,7809.0,168.8206,169.0054,168.8109,169.0054,7809.0
2024-03-06 11:30:00,173.75,173.75,173.5,173.52,8336.0,169.0151,169.0151,168.772,168.7914,8336.0
2024-03-06 11:35:00,173.51,173.68,173.51,173.65,3248.0,168.7817,168.9471,168.7817,168.9179,3248.0
2024-03-06 11:40:00,173.66,173.7,173.63,173.68,1964.0,168.9276,168.9665,168.8984,168.9471,1964.0
2024-03-06 11:45:00,173.68,173.72,173.64,173.7,92385.0,168.9471,168.986,168.9081,168.9665,92385.0
2024-03-06 11:50:00,173.72,173.81,173.65,173.66,11062.0,168.986,169.0735,168.9179,168.9276,11062.0
2024-03-06 11:55:00,173.68,173.68,173.47,173.47,2289.0,168.9471,168.9471,168.7428,168.7428,2289.0
2024-03-06 12:00:00,173.48,173.51,173.4,173.42,5199.0,168.7525,168.7817,168.6747,168.6941,5199.0
2024-03-06 12:05:00,173.45,173.47,173.35,173.45,7523.0,168.7233,168.7428,168.626,168.7233,7523.0
2024-03-06 12:10:00,173.45,173.59,173.45,173.59,2795.0,168.7233,168.8595,168.7233,168.8595,2795.0
2024-03-06 12:15:00,173.63,173.65,173.62,173.65,4466.0,168.8984,168.9179,168.8887,168.9179,4466.0
2024-03-06 12:20:00,173.66,173.71,173.66,173.68,8156.0,168.9276,168.9762,168.9276,168.9471,8156.0
2024-03-06 12:25:00,173.73,173.73,173.65,173.67,4909.0,168.9957,168.9957,168.9179,168.9373,4909.0
2024-03-06 12:30:00,173.67,173.7,173.65,173.66,7113.0,168.9373,168.9665,168.9179,168.9276,7113.0
2024-03-06 12:35:00,173.65,173.73,173.64,173.7,24585.0,168.9179,168.9957,168.9081,168.9665,24585.0
2024-03-06 12:40:00,173.71,173.71,173.65,173.7,1941.0,168.9762,168.9762,168.9179,168.9665,1941.0
2024-03-06 12:45:00,173.69,173.7,173.59,173.63,5129.0,168.9568,168.9665,168.8595,168.8984,5129.0
2024-03-06 12:50:00,173.67,173.68,173.55,173.55,2690.0,168.9373,168.9471,168.8206,168.8206,2690.0
2024-03-06 12:55:00,173.5,173.56,173.49,173.55,6776.0,168.772,168.8303,168.7622,168.8206,6776.0
2024-03-06 13:00:00,173.56,173.58,173.52,173.58,11933.0,168.8303,168.8498,168.7914,168.8498,11933.0
2024-03-06 13:05:00,173.54,173.54,173.45,173.48,7511.0,168.8109,168.8109,168.7233,168.7525,7511.0
2024-03-06 13:10:00,173.46,173.5,173.46,173.5,4048.0,168.733,168.772,168.733,168.772,4048.0
2024-03-06 13:15:00,173.52,173.6,173.52,173.6,4684.0,168.7914,168.8692,168.7914,168.8692,4684.0
2024-03-06 13:20:00,173.63,173.65,173.59,173.6,8066.0,168.8984,168.9179,168.8595,168.8692,8066.0
2024-03-06 13:25:00,173.61,173.68,173.61,173.67,5493.0,168.879,168.9471,168.879,168.9373,5493.0
2024-03-06 13:30:00,173.68,173.68,173.13,173.23,12106.0,168.9471,168.9471,168.412,168.5093,12106.0
2024-03-06 13:35:00,173.21,173.26,173.02,173.19,8299.0,168.4899,168.5385,168.305,168.4704,8299.0
2024-03-06 13:40:00,173.25,173.4,173.25,173.38,2270.0,168.5288,168.6747,168.5288,168.6552,2270.0
2024-03-06 13:45:00,173.35,173.35,172.93,172.96,11312.0,168.626,168.626,168.2175,168.2467,11312.0
2024-03-06 13:50:00,172.89,173.09,172.88,172.98,12274.0,168.1786,168.3731,168.1689,168.2661,12274.0
2024-03-06 13:55:00,172.99,173.16,172.98,173.13,5885.0,168.2759,168.4412,168.2661,168.412,5885.0
2024-03-06 14:00:00,173.09,173.09,172.87,172.9,11849.0,168.3731,168.3731,168.1591,168.1883,11849.0
2024-03-06 14:05:00,172.89,173.23,172.89,173.18,13857.0,168.1786,168.5093,168.1786,168.4607,13857.0
2024-03-06 14:10:00,173.15,173.15,172.8,172.82,22148.0,168.4315,168.4315,168.091,168.1105,22148.0
2024-03-06 14:15:00,172.79,172.88,172.65,172.82,22511.0,168.0813,168.1689,167.9451,168.1105,22511.0
2024-03-06 14:20:00,172.83,173.01,172.83,173.0,9162.0,168.1202,168.2953,168.1202,168.2856,9162.0
2024-03-06 14:25:00,172.93,173.16,172.85,173.12,9816.0,168.2175,168.4412,168.1397,168.4023,9816.0
2024-03-06 14:30:00,173.14,173.18,172.94,173.05,43410.0,168.4218,168.4607,168.2272,168.3342,43410.0
2024-03-06 14:35:00,173.03,173.07,172.93,173.0,13541.0,168.3148,168.3537,168.2175,168.2856,13541.0
2024-03-06 14:40:00,172.97,173.11,172.93,173.01,7126.0,168.2564,168.3926,168.2175,168.2953,7126.0
2024-03-06 14:45:00,173.0,173.0,172.8,172.91,7962.0,168.2856,168.2856,168.091,168.198,7962.0
2024-03-06 14:50:00,172.95,173.11,172.95,173.06,16675.0,168.2369,168.3926,168.2369,168.3439,16675.0
2024-03-06 14:55:00,173.03,173.03,172.88,172.95,6087.0,168.3148,168.3148,168.1689,168.2369,6087.0
2024-03-06 15:00:00,172.9,173.01,172.86,173.0,5392.0,168.1883,168.2953,168.1494,168.2856,5392.0
2024-03-06 15:05:00,173.0,173.08,172.92,172.95,7833.0,168.2856,168.3634,168.2078,168.2369,7833.0
2024-03-06 15:10:00,172.97,173.02,172.8,172.82,13793.0,168.2564,168.305,168.091,168.1105,13793.0
2024-03-06 15:15:00,172.83,173.03,172.83,172.94,5599.0,168.1202,168.3148,168.1202,168.2272,5599.0
2024-03-06 15:20:00,172.93,172.94,172.8,172.8,7420.0,168.2175,168.2272,168.091,168.091,7420.0
2024-03-06 15:25:00,172.82,173.0,172.81,172.98,12759.0,168.1105,168.2856,168.1008,168.2661,12759.0
2024-03-06 15:30:00,173.02,173.04,172.89,172.9,6957.0,168.305,168.3245,168.1786,168.1883,6957.0
2024-03-06 15:35:00,172.88,173.01,172.82,173.01,4179.0,168.1689,168.2953,168.1105,168.2953,4179.0
2024-03-06 15:40:00,173.04,173.15,173.04,173.12,42489.0,168.3245,168.4315,168.3245,168.4023,42489.0
2024-03-06 15:45:00,173.12,173.29,173.1,173.22,19821.0,168.4023,168.5677,168.3829,168.4996,19821.0
2024-03-06 15:50:00,173.23,173.23,173.0,173.2,28758.0,168.5093,168.5093,168.2856,168.4801,28758.0
2024-03-06 15:55:00,173.22,173.31,173.12,173.18,47712.0,168.4996,168.5871,168.4023,168.4607,47712.0
2024-03-07 09:30:00,173.98,174.37,173.98,174.31,58166.0,169.2389,169.6182,169.2389,169.5599,58166.0
2024-03-07 09:35:00,174.38,174.47,174.26,174.35,21601.0,169.628,169.7155,169.5112,169.5988,21601.0
2024-03-07 09:40:00,174.37,174.47,174.3,174.34,20385.0,169.6182,169.7155,169.5502,169.5891,20385.0
2024-03-07 09:45:00,174.36,174.4,174.27,174.31,36101.0,169.6085,169.6474,169.521,169.5599,36101.0
2024-03-07 09:50:00,174.32,174.32,174.14,174.16,28308.0,169.5696,169.5696,169.3945,169.414,28308.0
2024-03-07 09:55:00,174.17,174.37,174.16,174.37,27924.0,169.4237,169.6182,169.414,169.6182,27924.0
2024-03-07 10:00:00,174.38,174.38,174.21,174.22,25123.0,169.628,169.628,169.4626,169.4723,25123.0
2024-03-07 10:05:00,174.22,174.25,174.1,174.13,44309.0,169.4723,169.5015,169.3556,169.3848,44309.0
2024-03-07 10:10:00,174.14,174.31,174.14,174.24,8694.0,169.3945,169.5599,169.3945,169.4918,8694.0
2024-03-07 10:15:00,174.27,174.31,174.17,174.22,9344.0,169.521,169.5599,169.4237,169.4723,9344.0
2024-03-07 10:20:00,174.22,174.29,174.18,174.27,84423.0,169.4723,169.5404,169.4334,169.521,84423.0
2024-03-07 10:25:00,174.26,174.33,174.25,174.32,8435.0,169.5112,169.5793,169.5015,169.5696,8435.0
2024-03-07 10:30:00,174.33,174.35,174.29,174.31,24356.0,169.5793,169.5988,169.5404,169.5599,24356.0
2024-03-07 10:35:00,174.31,174.33,174.22,174.24,9319.0,169.5599,169.5793,169.4723,169.4918,9319.0
2024-03-07 10:40:00,174.25,174.42,174.25,174.4,8706.0,169.5015,169.6669,169.5015,169.6474,8706.0
2024-03-07 10:45:00,174.38,174.4,174.32,174.35,3535.0,169.628,169.6474,169.5696,169.5988,3535.0
2024-03-07 10:50:00,174.39,174.39,174.27,174.27,7737.0,169.6377,169.6377,169.521,169.521,7737.0
2024-03-07 10:55:00,174.28,174.36,174.27,174.31,7738.0,169.5307,169.6085,169.521,169.5599,7738.0
2024-03-07 11:00:00,174.3,174.3,174.19,174.25,5080.0,169.5502,169.5502,169.4432,169.5015,5080.0
2024-03-07 11:05:00,174.25,174.27,174.21,174.24,4504.0,169.5015,169.521,169.4626,169.4918,4504.0
2024-03-07 11:10:00,174.22,174.23,174.1,174.11,9211.0,169.4723,169.4821,169.3556,169.3653,9211.0
2024-03-07 11:15:00,174.12,174.17,174.09,174.13,19101.0,169.3751,169.4237,169.3459,169.3848,19101.0
2024-03-07 11:20:00,174.13,174.13,174.08,174.13,5220.0,169.3848,169.3848,169.3362,169.3848,5220.0
2024-03-07 11:25:00,174.11,174.11,173.95,174.07,7209.0,169.3653,169.3653,169.2097,169.3264,7209.0
2024-03-07 11:30:00,173.97,173.97,173.84,173.88,8276.0,169.2291,169.2291,169.1027,169.1416,8276.0
2024-03-07 11:35:00,173.87,173.94,173.82,173.92,4203.0,169.1319,169.2,169.0832,169.1805,4203.0
2024-03-07 11:40:00,173.93,173.94,173.88,173.91,15012.0,169.1902,169.2,169.1416,169.1708,15012.0
2024-03-07 11:45:00,173.92,173.92,173.88,173.9,611.0,169.1805,169.1805,169.1416,169.1611,611.0
2024-03-07 11:50:00,173.92,173.99,173.92,173.96,4897.0,169.1805,169.2486,169.1805,169.2194,4897.0
2024-03-07 11:55:00,174.02,174.05,174.02,174.03,2089.0,169.2778,169.307,169.2778,169.2875,2089.0
2024-03-07 12:00:00,174.04,174.07,173.98,174.0,5523.0,169.2972,169.3264,169.2389,169.2583,5523.0
2024-03-07 12:05:00,174.02,174.02,173.89,173.91,4555.0,169.2778,169.2778,169.1513,169.1708,4555.0
2024-03-07 12:10:00,173.86,173.95,173.86,173.89,8437.0,169.1221,169.2097,169.1221,169.1513,8437.0
2024-03-07 12:15:00,173.86,173.96,173.86,173.95,36478.0,169.1221,169.2194,169.1221,169.2097,36478.0
2024-03-07 12:20:00,173.94,173.98,173.91,173.98,4439.0,169.2,169.2389,169.1708,169.2389,4439.0
2024-03-07 12:25:00,173.95,173.98,173.86,173.87,4983.0,169.2097,169.2389,169.1221,169.1319,4983.0
2024-03-07 12:30:00,173.86,173.88,173.76,173.84,9354.0,169.1221,169.1416,169.0249,169.1027,9354.0
2024-03-07 12:35:00,173.83,173.88,173.82,173.83,36750.0,169.093,169.1416,169.0832,169.093,36750.0
2024-03-07 12:40:00,173.82,173.83,173.72,173.81,5942.0,169.0832,169.093,168.986,169.0735,5942.0
2024-03-07 12:45:00,173.81,173.85,173.8,173.82,2747.0,169.0735,169.1124,169.0638,169.0832,2747.0
2024-03-07 12:50:00,173.81,173.94,173.8,173.91,12346.0,169.0735,169.2,169.0638,169.1708,12346.0
2024-03-07 12:55:00,173.9,173.93,173.86,173.92,9113.0,169.1611,169.1902,169.1221,169.1805,9113.0
2024-03-07 13:00:00,173.94,173.96,173.91,173.96,6913.0,169.2,169.2194,169.1708,169.2194,6913.0
2024-03-07 13:05:00,173.96,174.04,173.92,174.04,7559.0,169.2194,169.2972,169.1805,169.2972,7559.0
2024-03-07 13:10:00,174.05,174.1,174.01,174.03,10835.0,169.307,169.3556,169.2681,169.2875,10835.0
2024-03-07 13:15:00,174.03,174.1,174.03,174.08,6068.0,169.2875,169.3556,169.2875,169.3362,6068.0
2024-03-07 13:20:00,174.09,174.1,174.07,174.08,2871.0,169.3459,169.3556,169.3264,169.3362,2871.0
2024-03-07 13:25:00,174.06,174.07,174.04,174.06,3849.0,169.3167,169.3264,169.2972,169.3167,3849.0
2024-03-07 13:30:00,174.09,174.11,174.03,174.1,8544.0,169.3459,169.3653,169.2875,169.3556,8544.0
2024-03-07 13:35:00,174.06,174.09,174.04,174.05,2395.0,169.3167,169.3459,169.2972,169.307,2395.0
2024-03-07 13:40:00,174.03,174.15,174.01,174.14,4327.0,169.2875,169.4042,169.2681,169.3945,4327.0
2024-03-07 13:45:00,174.14,174.22,174.13,174.19,12815.0,169.3945,169.4723,169.3848,169.4432,12815.0
2024-03-07 13:50:00,174.2,174.24,174.2,174.22,2237.0,169.4529,169.4918,169.4529,169.4723,2237.0
2024-03-07 13:55:00,174.25,174.3,174.23,174.23,8638.0,169.5015,169.5502,169.4821,169.4821,8638.0
2024-03-07 14:00:00,174.23,174.24,174.16,174.22,4395.0,169.4821,169.4918,169.414,169.4723,4395.0
2024-03-07 14:05:00,174.19,174.19,174.1,174.12,8616.0,169.4432,169.4432,169.3556,169.3751,8616.0
2024-03-07 14:10:00,174.14,174.19,174.12,174.16,4692.0,169.3945,169.4432,169.3751,169.414,4692.0
2024-03-07 14:15:00,174.17,174.2,174.09,174.16,3637.0,169.4237,169.4529,169.3459,169.414,3637.0
2024-03-07 14:20:00,174.14,174.15,174.02,174.05,21024.0,169.3945,169.4042,169.2778,169.307,21024.0
2024-03-07 14:25:00,174.04,174.04,173.94,174.0,5323.0,169.2972,169.2972,169.2,169.2583,5323.0
2024-03-07 14:30:00,173.96,174.02,173.96,173.99,7840.0,169.2194,169.2778,169.2194,169.2486,7840.0
2024-03-07 14:35:00,173.98,174.0,173.95,174.0,6705.0,169.2389,169.2583,169.2097,169.2583,6705.0
2024-03-07 14:40:00,174.01,174.02,173.97,173.97,3241.0,169.2681,169.2778,169.2291,169.2291,3241.0
2024-03-07 14:45:00,173.98,174.0,173.96,173.96,3744.0,169.2389,169.2583,169.2194,169.2194,3744.0
2024-03-07 14:50:00,173.97,174.02,173.96,174.0,6489.0,169.2291,169.2778,169.2194,169.2583,6489.0
2024-03-07 14:55:00,173.99,174.04,173.91,173.99,10221.0,169.2486,169.2972,169.1708,169.2486,10221.0
2024-03-07 15:00:00,173.98,173.98,173.81,173.96,12182.0,169.2389,169.2389,169.0735,169.2194,12182.0
2024-03-07 15:05:00,173.96,173.96,173.84,173.88,18592.0,169.2194,169.2194,169.1027,169.1416,18592.0
2024-03-07 15:10:00,173.87,174.0,173.86,174.0,11036.0,169.1319,169.2583,169.1221,169.2583,11036.0
2024-03-07 15:15:00,174.0,174.0,173.92,173.96,4070.0,169.2583,169.2583,169.1805,169.2194,4070.0
2024-03-07 15:20:00,173.95,173.98,173.92,173.94,10703.0,169.2097,169.2389,169.1805,169.2,10703.0
2024-03-07 15:25:00,173.97,173.97,173.92,173.93,4319.0,169.2291,169.2291,169.1805,169.1902,4319.0
2024-03-07 15:30:00,173.92,174.05,173.91,174.05,6672.0,169.1805,169.307,169.1708,169.307,6672.0
2024-03-07 15:35:00,174.08,174.1,174.06,174.09,3864.0,169.3362,169.3556,169.3167,169.3459,3864.0
2024-03-07 15:40:00,174.11,174.18,174.1,174.16,11319.0,169.3653,169.4334,169.3556,169.414,11319.0
2024-03-07 15:45:00,174.16,174.18,174.04,174.04,11301.0,169.414,169.4334,169.2972,169.2972,11301.0
2024-03-07 15:50:00,174.04,174.21,173.98,174.21,23127.0,169.2972,169.4626,169.2389,169.4626,23127.0
2024-03-07 15:55:00,174.23,174.27,174.05,174.05,34387.0,169.4821,169.521,169.307,169.307,34387.0
2024-03-08 09:30:00,174.31,174.45,174.22,174.32,58576.0,169.5599,169.6961,169.4723,169.5696,58576.0
2024-03-08 09:35:00,174.34,174.55,174.32,174.55,14105.0,169.5891,169.7933,169.5696,169.7933,14105.0
2024-03-08 09:40:00,174.57,174.86,174.54,174.86,20897.0,169.8128,170.0949,169.7836,170.0949,20897.0
2024-03-08 09:45:00,174.84,175.03,174.83,174.9,27787.0,170.0754,170.2603,170.0657,170.1338,27787.0
2024-03-08 09:50:00,174.93,174.94,174.8,174.85,44666.0,170.163,170.1727,170.0365,170.0852,44666.0
2024-03-08 09:55:00,174.85,174.91,174.77,174.89,17339.0,170.0852,170.1435,170.0073,170.1241,17339.0
2024-03-08 10:00:00,174.89,174.94,174.84,174.84,21259.0,170.1241,170.1727,170.0754,170.0754,21259.0
2024-03-08 10:05:00,174.84,174.84,174.64,174.67,11393.0,170.0754,170.0754,169.8809,169.9101,11393.0
2024-03-08 10:10:00,174.69,174.7,174.58,174.66,25671.0,169.9295,169.9393,169.8225,169.9003,25671.0
2024-03-08 10:15:00,174.69,174.7,174.62,174.63,5928.0,169.9295,169.9393,169.8614,169.8712,5928.0
2024-03-08 10:20:00,174.6,174.62,174.51,174.52,11730.0,169.842,169.8614,169.7544,169.7642,11730.0
2024-03-08 10:25:00,174.55,174.55,174.47,174.49,2331.0,169.7933,169.7933,169.7155,169.735,2331.0
2024-03-08 10:30:00,174.48,174.51,174.43,174.48,6521.0,169.7253,169.7544,169.6766,169.7253,6521.0
2024-03-08 10:35:00,174.47,174.57,174.37,174.57,9719.0,169.7155,169.8128,169.6182,169.8128,9719.0
2024-03-08 10:40:00,174.61,174.67,174.57,174.62,3890.0,169.8517,169.9101,169.8128,169.8614,3890.0
2024-03-08 10:45:00,174.58,174.71,174.53,174.68,5687.0,169.8225,169.949,169.7739,169.9198,5687.0
2024-03-08 10:50:00,174.71,174.74,174.66,174.7,5035.0,169.949,169.9782,169.9003,169.9393,5035.0
2024-03-08 10:55:00,174.75,174.78,174.67,174.7,8186.0,169.9879,170.0171,169.9101,169.9393,8186.0
2024-03-08 11:00:00,174.72,174.72,174.55,174.55,5992.0,169.9587,169.9587,169.7933,169.7933,5992.0
2024-03-08 11:05:00,174.53,174.57,174.48,174.5,4244.0,169.7739,169.8128,169.7253,169.7447,4244.0
2024-03-08 11:10:00,174.49,174.57,174.42,174.57,1957.0,169.735,169.8128,169.6669,169.8128,1957.0
2024-03-08 11:15:00,174.56,174.66,174.5,174.5,5348.0,169.8031,169.9003,169.7447,169.7447,5348.0
2024-03-08 11:20:00,174.5,174.59,174.48,174.51,4566.0,169.7447,169.8323,169.7253,169.7544,4566.0
2024-03-08 11:25:00,174.53,174.59,174.44,174.44,4324.0,169.7739,169.8323,169.6863,169.6863,4324.0
2024-03-08 11:30:00,174.47,174.58,174.41,174.48,72396.0,169.7155,169.8225,169.6572,169.7253,72396.0
2024-03-08 11:35:00,174.5,174.55,174.41,174.55,25706.0,169.7447,169.7933,169.6572,169.7933,25706.0
2024-03-08 11:40:00,174.55,174.56,174.4,174.44,31436.0,169.7933,169.8031,169.6474,169.6863,31436.0
2024-03-08 11:45:00,174.41,174.56,174.36,174.5,21215.0,169.6572,169.8031,169.6085,169.7447,21215.0
2024-03-08 11:50:00,174.52,174.63,174.46,174.48,14387.0,169.7642,169.8712,169.7058,169.7253,14387.0
2024-03-08 11:55:00,174.47,174.52,174.37,174.38,7968.0,169.7155,169.7642,169.6182,169.628,7968.0
2024-03-08 12:00:00,174.38,174.55,174.38,174.54,4790.0,169.628,169.7933,169.628,169.7836,4790.0
2024-03-08 12:05:00,174.49,174.61,174.43,174.45,4418.0,169.735,169.8517,169.6766,169.6961,4418.0
2024-03-08 12:10:00,174.47,174.55,174.45,174.52,9748.0,169.7155,169.7933,169.6961,169.7642,9748.0
2024-03-08 12:15:00,174.56,174.57,174.46,174.52,10599.0,169.8031,169.8128,169.7058,169.7642,10599.0
2024-03-08 12:20:00,174.56,174.57,174.48,174.48,1859.0,169.8031,169.8128,169.7253,169.7253,1859.0
2024-03-08 12:25:00,174.52,174.58,174.48,174.52,20899.0,169.7642,169.8225,169.7253,169.7642,20899.0
2024-03-08 12:30:00,174.51,174.58,174.51,174.53,3410.0,169.7544,169.8225,169.7544,169.7739,3410.0
2024-03-08 12:35:00,174.56,174.64,174.5,174.63,8778.0,169.8031,169.8809,169.7447,169.8712,8778.0
2024-03-08 12:40:00,174.62,174.66,174.51,174.52,5734.0,169.8614,169.9003,169.7544,169.7642,5734.0
2024-03-08 12:45:00,174.51,174.51,174.38,174.43,5869.0,169.7544,169.7544,169.628,169.6766,5869.0
2024-03-08 12:50:00,174.44,174.46,174.2,174.2,9304.0,169.6863,169.7058,169.4529,169.4529,9304.0
2024-03-08 12:55:00,174.17,174.37,174.14,174.35,11860.0,169.4237,169.6182,169.3945,169.5988,11860.0
2024-03-08 13:00:00,174.32,174.34,174.17,174.21,12916.0,169.5696,169.5891,169.4237,169.4626,12916.0
2024-03-08 13:05:00,174.21,174.41,174.17,174.38,5294.0,169.4626,169.6572,169.4237,169.628,5294.0
2024-03-08 13:10:00,174.38,174.42,174.36,174.39,4892.0,169.628,169.6669,169.6085,169.6377,4892.0
2024-03-08 13:15:00,174.42,174.43,174.34,174.34,2245.0,169.6669,169.6766,169.5891,169.5891,2245.0
2024-03-08 13:20:00,174.34,174.39,174.31,174.33,3896.0,169.5891,169.6377,169.5599,169.5793,3896.0
2024-03-08 13:25:00,174.32,174.4,174.32,174.34,5564.0,169.5696,169.6474,169.5696,169.5891,5564.0
2024-03-08 13:30:00,174.31,174.31,174.19,174.2,8733.0,169.5599,169.5599,169.4432,169.4529,8733.0
2024-03-08 13:35:00,174.2,174.2,174.01,174.02,4980.0,169.4529,169.4529,169.2681,169.2778,4980.0
2024-03-08 13:40:00,173.99,173.99,173.89,173.92,8362.0,169.2486,169.2486,169.1513,169.1805,8362.0
2024-03-08 13:45:00,173.91,173.98,173.89,173.92,5119.0,169.1708,169.2389,169.1513,169.1805,5119.0
2024-03-08 13:50:00,173.9,173.98,173.9,173.93,5416.0,169.1611,169.2389,169.1611,169.1902,5416.0
2024-03-08 13:55:00,173.93,174.01,173.89,173.99,5376.0,169.1902,169.2681,169.1513,169.2486,5376.0
2024-03-08 14:00:00,173.97,174.19,173.97,174.16,9343.0,169.2291,169.4432,169.2291,169.414,9343.0
2024-03-08 14:05:00,174.18,174.19,174.09,174.15,15016.0,169.4334,169.4432,169.3459,169.4042,15016.0
2024-03-08 14:10:00,174.16,174.2,174.13,174.18,18204.0,169.414,169.4529,169.3848,169.4334,18204.0
2024-03-08 14:15:00,174.24,174.37,174.2,174.31,17750.0,169.4918,169.6182,169.4529,169.5599,17750.0
2024-03-08 14:20:00,174.32,174.49,174.32,174.43,21956.0,169.5696,169.735,169.5696,169.6766,21956.0
2024-03-08 14:25:00,174.46,174.5,174.36,174.47,21375.0,169.7058,169.7447,169.6085,169.7155,21375.0
2024-03-08 14:30:00,174.47,174.52,174.45,174.48,28338.0,169.7155,169.7642,169.6961,169.7253,28338.0
2024-03-08 14:35:00,174.47,174.54,174.45,174.45,22063.0,169.7155,169.7836,169.6961,169.6961,22063.0
2024-03-08 14:40:00,174.45,174.55,174.45,174.52,14735.0,169.6961,169.7933,169.6961,169.7642,14735.0
2024-03-08 14:45:00,174.56,174.57,174.49,174.51,19139.0,169.8031,169.8128,169.735,169.7544,19139.0
2024-03-08 14:50:00,174.53,174.67,174.53,174.57,26915.0,169.7739,169.9101,169.7739,169.8128,26915.0
2024-03-08 14:55:00,174.57,174.61,174.45,174.51,19654.0,169.8128,169.8517,169.6961,169.7544,19654.0
2024-03-08 15:00:00,174.49,174.59,174.49,174.53,18334.0,169.735,169.8323,169.735,169.7739,18334.0
2024-03-08 15:05:00,174.52,174.52,174.38,174.38,20716.0,169.7642,169.7642,169.628,169.628,20716.0
2024-03-08 15:10:00,174.36,174.37,174.2,174.22,19470.0,169.6085,169.6182,169.4529,169.4723,19470.0
2024-03-08 15:15:00,174.22,174.33,174.22,174.33,18623.0,169.4723,169.5793,169.4723,169.5793,18623.0
2024-03-08 15:20:00,174.3,174.34,174.26,174.28,19567.0,169.5502,169.5891,169.5112,169.5307,19567.0
2024-03-08 15:25:00,174.28,174.31,174.03,174.06,34628.0,169.5307,169.5599,169.2875,169.3167,34628.0
2024-03-08 15:30:00,174.04,174.28,174.03,174.25,38527.0,169.2972,169.5307,169.2875,169.5015,38527.0
2024-03-08 15:35:00,174.26,174.27,174.1,174.1,52427.0,169.5112,169.521,169.3556,169.3556,52427.0
2024-03-08 15:40:00,174.12,174.24,174.11,174.12,34276.0,169.3751,169.4918,169.3653,169.3751,34276.0
2024-03-08 15:45:00,174.12,174.19,174.09,174.12,31204.0,169.3751,169.4432,169.3459,169.3751,31204.0
2024-03-08 15:50:00,174.12,174.27,174.09,174.25,66198.0,169.3751,169.521,169.3459,169.5015,66198.0
2024-03-08 15:55:00,174.25,174.26,174.05,174.07,133885.0,169.5015,169.5112,169.307,169.3264,133885.0
2024-03-11 09:30:00,173.73,174.43,173.73,174.39,47558.0,168.9957,169.6766,168.9957,169.6377,47558.0
2024-03-11 09:35:00,174.39,174.47,174.0,174.0,11048.0,169.6377,169.7155,169.2583,169.2583,11048.0
2024-03-11 09:40:00,173.92,173.99,173.79,173.95,22559.0,169.1805,169.2486,169.0541,169.2097,22559.0
2024-03-11 09:45:00,173.94,173.94,173.74,173.83,26329.0,169.2,169.2,169.0054,169.093,26329.0
2024-03-11 09:50:00,173.82,173.86,173.74,173.77,10990.0,169.0832,169.1221,169.0054,169.0346,10990.0
2024-03-11 09:55:00,173.78,173.87,173.7,173.79,23444.0,169.0443,169.1319,168.9665,169.0541,23444.0
2024-03-11 10:00:00,173.8,173.8,173.52,173.56,11163.0,169.0638,169.0638,168.7914,168.8303,11163.0
2024-03-11 10:05:00,173.54,173.55,173.42,173.5,17917.0,168.8109,168.8206,168.6941,168.772,17917.0
2024-03-11 10:10:00,173.47,173.49,173.39,173.45,6967.0,168.7428,168.7622,168.665,168.7233,6967.0
2024-03-11 10:15:00,173.47,173.57,173.41,173.57,11483.0,168.7428,168.84,168.6844,168.84,11483.0
2024-03-11 10:20:00,173.57,173.64,173.48,173.48,18965.0,168.84,168.9081,168.7525,168.7525,18965.0
2024-03-11 10:25:00,173.44,173.46,173.36,173.41,56284.0,168.7136,168.733,168.6358,168.6844,56284.0
2024-03-11 10:30:00,173.42,173.53,173.4,173.53,8834.0,168.6941,168.8011,168.6747,168.8011,8834.0
2024-03-11 10:35:00,173.56,173.56,173.38,173.4,5532.0,168.8303,168.8303,168.6552,168.6747,5532.0
2024-03-11 10:40:00,173.39,173.45,173.38,173.4,15089.0,168.665,168.7233,168.6552,168.6747,15089.0
2024-03-11 10:45:00,173.37,173.6,173.33,173.6,8980.0,168.6455,168.8692,168.6066,168.8692,8980.0
2024-03-11 10:50:00,173.63,173.63,173.49,173.61,1670.0,168.8984,168.8984,168.7622,168.879,1670.0
2024-03-11 10:55:00,173.64,173.81,173.62,173.8,1587.0,168.9081,169.0735,168.8887,169.0638,1587.0
2024-03-11 11:00:00,173.82,173.82,173.78,173.78,6267.0,169.0832,169.0832,169.0443,169.0443,6267.0
2024-03-11 11:05:00,173.78,173.87,173.78,173.87,4171.0,169.0443,169.1319,169.0443,169.1319,4171.0
2024-03-11 11:10:00,173.84,173.84,173.63,173.68,5650.0,169.1027,169.1027,168.8984,168.9471,5650.0
2024-03-11 11:15:00,173.71,173.74,173.7,173.74,2033.0,168.9762,169.0054,168.9665,169.0054,2033.0
2024-03-11 11:20:00,173.74,173.78,173.7,173.77,4051.0,169.0054,169.0443,168.9665,169.0346,4051.0
2024-03-11 11:25:00,173.77,173.83,173.66,173.68,20723.0,169.0346,169.093,168.9276,168.9471,20723.0
2024-03-11 11:30:00,173.59,173.71,173.59,173.59,5669.0,168.8595,168.9762,168.8595,168.8595,5669.0
2024-03-11 11:35:00,173.64,173.74,173.64,173.71,8300.0,168.9081,169.0054,168.9081,168.9762,8300.0
2024-03-11 11:40:00,173.68,173.78,173.68,173.78,2229.0,168.9471,169.0443,168.9471,169.0443,2229.0
2024-03-11 11:45:00,173.77,173.85,173.76,173.81,10996.0,169.0346,169.1124,169.0249,169.0735,10996.0
2024-03-11 11:50:00,173.84,173.92,173.82,173.88,10623.0,169.1027,169.1805,169.0832,169.1416,10623.0
2024-03-11 11:55:00,173.85,173.96,173.84,173.94,4826.0,169.1124,169.2194,169.1027,169.2,4826.0
2024-03-11 12:00:00,173.96,173.96,173.81,173.86,31664.0,169.2194,169.2194,169.0735,169.1221,31664.0
2024-03-11 12:05:00,173.86,173.95,173.84,173.94,15151.0,169.1221,169.2097,169.1027,169.2,15151.0
2024-03-11 12:10:00,173.97,174.05,173.93,174.01,4404.0,169.2291,169.307,169.1902,169.2681,4404.0
2024-03-11 12:15:00,174.02,174.09,174.02,174.06,2184.0,169.2778,169.3459,169.2778,169.3167,2184.0
2024-03-11 12:20:00,174.09,174.1,174.09,174.1,645.0,169.3459,169.3556,169.3459,169.3556,645.0
2024-03-11 12:25:00,174.07,174.13,174.04,174.09,14487.0,169.3264,169.3848,169.2972,169.3459,14487.0
2024-03-11 12:30:00,174.11,174.15,174.08,174.08,4309.0,169.3653,169.4042,169.3362,169.3362,4309.0
2024-03-11 12:35:00,174.11,174.16,174.1,174.12,3658.0,169.3653,169.414,169.3556,169.3751,3658.0
2024-03-11 12:40:00,174.13,174.25,174.13,174.24,19578.0,169.3848,169.5015,169.3848,169.4918,19578.0
2024-03-11 12:45:00,174.23,174.29,174.23,174.25,1008.0,169.4821,169.5404,169.4821,169.5015,1008.0
2024-03-11 12:50:00,174.23,174.26,174.22,174.24,1050.0,169.4821,169.5112,169.4723,169.4918,1050.0
2024-03-11 12:55:00,174.28,174.29,174.19,174.2,5470.0,169.5307,169.5404,169.4432,169.4529,5470.0
2024-03-11 13:00:00,174.21,174.24,174.16,174.21,5055.0,169.4626,169.4918,169.414,169.4626,5055.0
2024-03-11 13:05:00,174.24,174.27,174.21,174.24,5900.0,169.4918,169.521,169.4626,169.4918,5900.0
2024-03-11 13:10:00,174.25,174.27,174.11,174.15,3072.0,169.5015,169.521,169.3653,169.4042,3072.0
2024-03-11 13:15:00,174.14,174.31,174.14,174.31,2895.0,169.3945,169.5599,169.3945,169.5599,2895.0
2024-03-11 13:20:00,174.32,174.36,174.28,174.36,573.0,169.5696,169.6085,169.5307,169.6085,573.0
2024-03-11 13:25:00,174.36,174.41,174.36,174.41,4942.0,169.6085,169.6572,169.6085,169.6572,4942.0
2024-03-11 13:30:00,174.4,174.47,174.35,174.35,6006.0,169.6474,169.7155,169.5988,169.5988,6006.0
2024-03-11 13:35:00,174.36,174.38,174.31,174.33,5182.0,169.6085,169.628,169.5599,169.5793,5182.0
2024-03-11 13:40:00,174.31,174.31,174.27,174.27,6443.0,169.5599,169.5599,169.521,169.521,6443.0
2024-03-11 13:45:00,174.3,174.32,174.27,174.32,2475.0,169.5502,169.5696,169.521,169.5696,2475.0
2024-03-11 13:50:00,174.33,174.36,174.25,174.3,188898.0,169.5793,169.6085,169.5015,169.5502,188898.0
2024-03-11 13:55:00,174.3,174.41,174.3,174.41,35096.0,169.5502,169.6572,169.5502,169.6572,35096.0
2024-03-11 14:00:00,174.41,174.43,174.35,174.37,52096.0,169.6572,169.6766,169.5988,169.6182,52096.0
2024-03-11 14:05:00,174.38,174.4,174.33,174.38,53067.0,169.628,169.6474,169.5793,169.628,53067.0
2024-03-11 14:10:00,174.37,174.37,174.22,174.28,44467.0,169.6182,169.6182,169.4723,169.5307,44467.0
2024-03-11 14:15:00,174.28,174.33,174.24,174.25,13401.0,169.5307,169.5793,169.4918,169.5015,13401.0
2024-03-11 14:20:00,174.25,174.29,174.2,174.28,5574.0,169.5015,169.5404,169.4529,169.5307,5574.0
2024-03-11 14:25:00,174.29,174.35,174.25,174.33,4214.0,169.5404,169.5988,169.5015,169.5793,4214.0
2024-03-11 14:30:00,174.33,174.38,174.28,174.29,6373.0,169.5793,169.628,169.5307,169.5404,6373.0
2024-03-11 14:35:00,174.3,174.38,174.29,174.33,8331.0,169.5502,169.628,169.5404,169.5793,8331.0
2024-03-11 14:40:00,174.33,174.43,174.33,174.43,6725.0,169.5793,169.6766,169.5793,169.6766,6725.0
2024-03-11 14:45:00,174.44,174.45,174.38,174.43,4260.0,169.6863,169.6961,169.628,169.6766,4260.0
2024-03-11 14:50:00,174.45,174.49,174.44,174.44,4977.0,169.6961,169.735,169.6863,169.6863,4977.0
2024-03-11 14:55:00,174.45,174.52,174.45,174.52,7652.0,169.6961,169.7642,169.6961,169.7642,7652.0
2024-03-11 15:00:00,174.52,174.55,174.43,174.46,9796.0,169.7642,169.7933,169.6766,169.7058,9796.0
2024-03-11 15:05:00,174.46,174.52,174.46,174.49,3392.0,169.7058,169.7642,169.7058,169.735,3392.0
2024-03-11 15:10:00,174.51,174.54,174.47,174.47,4540.0,169.7544,169.7836,169.7155,169.7155,4540.0
2024-03-11 15:15:00,174.48,174.48,174.4,174.44,3226.0,169.7253,169.7253,169.6474,169.6863,3226.0
2024-03-11 15:20:00,174.44,174.55,174.44,174.52,11323.0,169.6863,169.7933,169.6863,169.7642,11323.0
2024-03-11 15:25:00,174.52,174.52,174.42,174.42,18725.0,169.7642,169.7642,169.6669,169.6669,18725.0
2024-03-11 15:30:00,174.43,174.52,174.39,174.46,35312.0,169.6766,169.7642,169.6377,169.7058,35312.0
2024-03-11 15:35:00,174.46,174.49,174.38,174.46,54984.0,169.7058,169.735,169.628,169.7058,54984.0
2024-03-11 15:40:00,174.49,174.62,174.48,174.57,17124.0,169.735,169.8614,169.7253,169.8128,17124.0
2024-03-11 15:45:00,174.56,174.63,174.4,174.41,34639.0,169.8031,169.8712,169.6474,169.6572,34639.0
2024-03-11 15:50:00,174.43,174.51,174.39,174.42,79229.0,169.6766,169.7544,169.6377,169.6669,79229.0
2024-03-11 15:55:00,174.43,174.63,174.42,174.58,112915.0,169.6766,169.8712,169.6669,169.8225,112915.0
2024-03-12 09:30:00,174.84,174.88,174.73,174.73,22508.0,170.0754,170.1144,169.9684,169.9684,22508.0
2024-03-12 09:35:00,174.7,174.7,174.12,174.14,17731.0,169.9393,169.9393,169.3751,169.3945,17731.0
2024-03-12 09:40:00,174.15,174.35,174.12,174.23,43485.0,169.4042,169.5988,169.3751,169.4821,43485.0
2024-03-12 09:45:00,174.24,174.26,174.11,174.21,31563.0,169.4918,169.5112,169.3653,169.4626,31563.0
2024-03-12 09:50:00,174.23,174.45,174.23,174.43,21095.0,169.4821,169.6961,169.4821,169.6766,21095.0
2024-03-12 09:55:00,174.47,174.87,174.47,174.84,28016.0,169.7155,170.1046,169.7155,170.0754,28016.0
2024-03-12 10:00:00,174.87,174.88,174.58,174.61,22300.0,170.1046,170.1144,169.8225,169.8517,22300.0
2024-03-12 10:05:00,174.61,174.75,174.53,174.67,13541.0,169.8517,169.9879,169.7739,169.9101,13541.0
2024-03-12 10:10:00,174.67,174.68,174.6,174.63,18137.0,169.9101,169.9198,169.842,169.8712,18137.0
2024-03-12 10:15:00,174.63,174.76,174.62,174.71,6472.0,169.8712,169.9976,169.8614,169.949,6472.0
2024-03-12 10:20:00,174.73,174.87,174.7,174.87,6690.0,169.9684,170.1046,169.9393,170.1046,6690.0
2024-03-12 10:25:00,174.92,174.96,174.88,174.96,3562.0,170.1533,170.1922,170.1144,170.1922,3562.0
2024-03-12 10:30:00,174.95,175.05,174.86,174.99,9967.0,170.1824,170.2797,170.0949,170.2214,9967.0
2024-03-12 10:35:00,174.97,175.06,174.97,174.97,7654.0,170.2019,170.2894,170.2019,170.2019,7654.0
2024-03-12 10:40:00,174.97,175.06,174.97,175.03,5647.0,170.2019,170.2894,170.2019,170.2603,5647.0
2024-03-12 10:45:00,175.01,175.03,174.87,175.03,17828.0,170.2408,170.2603,170.1046,170.2603,17828.0
2024-03-12 10:50:00,175.02,175.22,174.96,175.21,6337.0,170.2505,170.4451,170.1922,170.4354,6337.0
2024-03-12 10:55:00,175.26,175.28,175.04,175.12,8084.0,170.484,170.5035,170.27,170.3478,8084.0
2024-03-12 11:00:00,175.14,175.14,174.97,174.97,8422.0,170.3673,170.3673,170.2019,170.2019,8422.0
2024-03-12 11:05:00,174.94,175.06,174.89,175.05,6961.0,170.1727,170.2894,170.1241,170.2797,6961.0
2024-03-12 11:10:00,175.04,175.13,175.03,175.12,3229.0,170.27,170.3575,170.2603,170.3478,3229.0
2024-03-12 11:15:00,175.13,175.19,175.12,175.13,4848.0,170.3575,170.4159,170.3478,170.3575,4848.0
2024-03-12 11:20:00,175.13,175.13,174.98,174.98,4154.0,170.3575,170.3575,170.2116,170.2116,4154.0
2024-03-12 11:25:00,174.99,175.01,174.9,174.91,6495.0,170.2214,170.2408,170.1338,170.1435,6495.0
2024-03-12 11:30:00,174.84,174.93,174.84,174.91,7959.0,170.0754,170.163,170.0754,170.1435,7959.0
2024-03-12 11:35:00,174.94,175.07,174.93,175.06,2884.0,170.1727,170.2992,170.163,170.2894,2884.0
2024-03-12 11:40:00,175.0,175.03,174.88,174.92,11168.0,170.2311,170.2603,170.1144,170.1533,11168.0
2024-03-12 11:45:00,174.89,174.93,174.77,174.81,8424.0,170.1241,170.163,170.0073,170.0463,8424.0
2024-03-12 11:50:00,174.76,174.96,174.76,174.96,6193.0,169.9976,170.1922,169.9976,170.1922,6193.0
2024-03-12 11:55:00,174.95,174.98,174.91,174.95,2098.0,170.1824,170.2116,170.1435,170.1824,2098.0
2024-03-12 12:00:00,174.95,174.97,174.8,174.84,8367.0,170.1824,170.2019,170.0365,170.0754,8367.0
2024-03-12 12:05:00,174.8,174.89,174.77,174.77,5854.0,170.0365,170.1241,170.0073,170.0073,5854.0
2024-03-12 12:10:00,174.77,174.82,174.77,174.77,13842.0,170.0073,170.056,170.0073,170.0073,13842.0
2024-03-12 12:15:00,174.77,174.78,174.68,174.7,5242.0,170.0073,170.0171,169.9198,169.9393,5242.0
2024-03-12 12:20:00,174.69,174.74,174.65,174.67,4232.0,169.9295,169.9782,169.8906,169.9101,4232.0
2024-03-12 12:25:00,174.64,174.66,174.6,174.63,5573.0,169.8809,169.9003,169.842,169.8712,5573.0
2024-03-12 12:30:00,174.62,174.63,174.57,174.59,3635.0,169.8614,169.8712,169.8128,169.8323,3635.0
2024-03-12 12:35:00,174.59,174.62,174.45,174.5,30558.0,169.8323,169.8614,169.6961,169.7447,30558.0
2024-03-12 12:40:00,174.5,174.5,174.34,174.34,22248.0,169.7447,169.7447,169.5891,169.5891,22248.0
2024-03-12 12:45:00,174.35,174.35,174.18,174.33,52335.0,169.5988,169.5988,169.4334,169.5793,52335.0
2024-03-12 12:50:00,174.33,174.46,174.32,174.45,34586.0,169.5793,169.7058,169.5696,169.6961,34586.0
2024-03-12 12:55:00,174.49,174.49,174.39,174.48,47508.0,169.735,169.735,169.6377,169.7253,47508.0
2024-03-12 13:00:00,174.51,174.51,174.28,174.3,34293.0,169.7544,169.7544,169.5307,169.5502,34293.0
2024-03-12 13:05:00,174.31,174.34,174.22,174.25,21732.0,169.5599,169.5891,169.4723,169.5015,21732.0
2024-03-12 13:10:00,174.22,174.31,174.2,174.31,3805.0,169.4723,169.5599,169.4529,169.5599,3805.0
2024-03-12 13:15:00,174.32,174.51,174.3,174.5,2704.0,169.5696,169.7544,169.5502,169.7447,2704.0
2024-03-12 13:20:00,174.54,174.61,174.52,174.52,7238.0,169.7836,169.8517,169.7642,169.7642,7238.0
2024-03-12 13:25:00,174.55,174.57,174.45,174.47,8166.0,169.7933,169.8128,169.6961,169.7155,8166.0
2024-03-12 13:30:00,174.5,174.5,174.46,174.49,2252.0,169.7447,169.7447,169.7058,169.735,2252.0
2024-03-12 13:35:00,174.52,174.61,174.47,174.56,4062.0,169.7642,169.8517,169.7155,169.8031,4062.0
2024-03-12 13:40:00,174.57,174.58,174.52,174.58,2537.0,169.8128,169.8225,169.7642,169.8225,2537.0
2024-03-12 13:45:00,174.6,174.68,174.6,174.68,3462.0,169.842,169.9198,169.842,169.9198,3462.0
2024-03-12 13:50:00,174.66,174.71,174.65,174.71,7790.0,169.9003,169.949,169.8906,169.949,7790.0
2024-03-12 13:55:00,174.71,174.83,174.7,174.8,4062.0,169.949,170.0657,169.9393,170.0365,4062.0
2024-03-12 14:00:00,174.76,174.77,174.71,174.76,3199.0,169.9976,170.0073,169.949,169.9976,3199.0
2024-03-12 14:05:00,174.75,174.77,174.7,174.76,5225.0,169.9879,170.0073,169.9393,169.9976,5225.0
2024-03-12 14:10:00,174.76,174.85,174.73,174.73,6011.0,169.9976,170.0852,169.9684,169.9684,6011.0
2024-03-12 14:15:00,174.74,174.81,174.74,174.81,1964.0,169.9782,170.0463,169.9782,170.0463,1964.0
2024-03-12 14:20:00,174.85,174.9,174.83,174.83,5939.0,170.0852,170.1338,170.0657,170.0657,5939.0
2024-03-12 14:25:00,174.86,174.94,174.84,174.94,6943.0,170.0949,170.1727,170.0754,170.1727,6943.0
2024-03-12 14:30:00,174.94,175.04,174.93,175.02,7089.0,170.1727,170.27,170.163,170.2505,7089.0
2024-03-12 14:35:00,175.02,175.04,174.94,174.98,2246.0,170.2505,170.27,170.1727,170.2116,2246.0
2024-03-12 14:40:00,174.95,174.95,174.74,174.77,10224.0,170.1824,170.1824,169.9782,170.0073,10224.0
2024-03-12 14:45:00,174.78,174.93,174.77,174.93,8851.0,170.0171,170.163,170.0073,170.163,8851.0
2024-03-12 14:50:00,174.97,175.04,174.94,175.03,1978.0,170.2019,170.27,170.1727,170.2603,1978.0
2024-03-12 14:55:00,175.06,175.15,175.05,175.07,24193.0,170.2894,170.377,170.2797,170.2992,24193.0
2024-03-12 15:00:00,175.04,175.13,175.01,175.12,6857.0,170.27,170.3575,170.2408,170.3478,6857.0
2024-03-12 15:05:00,175.11,175.11,175.04,175.07,5762.0,170.3381,170.3381,170.27,170.2992,5762.0
2024-03-12 15:10:00,175.07,175.09,175.05,175.08,7950.0,170.2992,170.3186,170.2797,170.3089,7950.0
2024-03-12 15:15:00,175.08,175.12,175.02,175.06,8931.0,170.3089,170.3478,170.2505,170.2894,8931.0
2024-03-12 15:20:00,175.07,175.19,175.06,175.19,3849.0,170.2992,170.4159,170.2894,170.4159,3849.0
2024-03-12 15:25:00,175.19,175.23,175.18,175.22,2851.0,170.4159,170.4548,170.4062,170.4451,2851.0
2024-03-12 15:30:00,175.21,175.21,175.05,175.08,13215.0,170.4354,170.4354,170.2797,170.3089,13215.0
2024-03-12 15:35:00,175.05,175.12,175.0,175.04,16962.0,170.2797,170.3478,170.2311,170.27,16962.0
2024-03-12 15:40:00,175.06,175.13,174.98,174.99,14849.0,170.2894,170.3575,170.2116,170.2214,14849.0
2024-03-12 15:45:00,174.96,175.04,174.96,174.99,17518.0,170.1922,170.27,170.1922,170.2214,17518.0
2024-03-12 15:50:00,174.98,175.15,174.93,175.13,37340.0,170.2116,170.377,170.163,170.3575,37340.0
2024-03-12 15:55:00,175.13,175.22,174.95,174.97,64829.0,170.3575,170.4451,170.1824,170.2019,64829.0
2024-03-13 09:30:00,175.14,175.51,175.14,175.49,21256.0,170.3673,170.7272,170.3673,170.7077,21256.0
2024-03-13 09:35:00,175.51,175.57,175.44,175.57,16018.0,170.7272,170.7855,170.6591,170.7855,16018.0
2024-03-13 09:40:00,175.61,175.62,175.51,175.55,14374.0,170.8245,170.8342,170.7272,170.7661,14374.0
2024-03-13 09:45:00,175.55,175.82,175.55,175.78,16565.0,170.7661,171.0287,170.7661,170.9898,16565.0
2024-03-13 09:50:00,175.74,175.75,175.61,175.69,131418.0,170.9509,170.9606,170.8245,170.9023,131418.0
2024-03-13 09:55:00,175.7,175.72,175.66,175.72,2368.0,170.912,170.9315,170.8731,170.9315,2368.0
2024-03-13 10:00:00,175.69,175.78,175.68,175.72,10493.0,170.9023,170.9898,170.8926,170.9315,10493.0
2024-03-13 10:05:00,175.69,175.84,175.68,175.82,4184.0,170.9023,171.0482,170.8926,171.0287,4184.0
2024-03-13 10:10:00,175.81,175.88,175.79,175.82,89818.0,171.019,171.0871,170.9996,171.0287,89818.0
2024-03-13 10:15:00,175.82,175.83,175.74,175.75,5700.0,171.0287,171.0385,170.9509,170.9606,5700.0
2024-03-13 10:20:00,175.75,175.85,175.75,175.83,9445.0,170.9606,171.0579,170.9606,171.0385,9445.0
2024-03-13 10:25:00,175.83,175.89,175.8,175.87,4265.0,171.0385,171.0968,171.0093,171.0774,4265.0
2024-03-13 10:30:00,175.87,175.88,175.75,175.77,24369.0,171.0774,171.0871,170.9606,170.9801,24369.0
2024-03-13 10:35:00,175.79,175.81,175.73,175.75,14441.0,170.9996,171.019,170.9412,170.9606,14441.0
2024-03-13 10:40:00,175.74,175.74,175.63,175.64,78468.0,170.9509,170.9509,170.8439,170.8536,78468.0
2024-03-13 10:45:00,175.64,175.68,175.53,175.53,8200.0,170.8536,170.8926,170.7466,170.7466,8200.0
2024-03-13 10:50:00,175.53,175.58,175.49,175.54,3706.0,170.7466,170.7953,170.7077,170.7564,3706.0
2024-03-13 10:55:00,175.56,175.66,175.54,175.63,18231.0,170.7758,170.8731,170.7564,170.8439,18231.0
2024-03-13 11:00:00,175.62,175.62,175.56,175.61,3202.0,170.8342,170.8342,170.7758,170.8245,3202.0
2024-03-13 11:05:00,175.62,175.63,175.6,175.61,2895.0,170.8342,170.8439,170.8147,170.8245,2895.0
2024-03-13 11:10:00,175.63,175.66,175.61,175.66,5423.0,170.8439,170.8731,170.8245,170.8731,5423.0
2024-03-13 11:15:00,175.67,175.74,175.67,175.7,8494.0,170.8828,170.9509,170.8828,170.912,8494.0
2024-03-13 11:20:00,175.71,175.77,175.71,175.72,5933.0,170.9217,170.9801,170.9217,170.9315,5933.0
2024-03-13 11:25:00,175.71,175.71,175.64,175.64,6829.0,170.9217,170.9217,170.8536,170.8536,6829.0
2024-03-13 11:30:00,175.64,175.66,175.57,175.64,4996.0,170.8536,170.8731,170.7855,170.8536,4996.0
2024-03-13 11:35:00,175.63,175.71,175.62,175.7,6635.0,170.8439,170.9217,170.8342,170.912,6635.0
2024-03-13 11:40:00,175.68,175.78,175.68,175.77,3735.0,170.8926,170.9898,170.8926,170.9801,3735.0
2024-03-13 11:45:00,175.74,175.74,175.69,175.7,4345.0,170.9509,170.9509,170.9023,170.912,4345.0
2024-03-13 11:50:00,175.71,175.74,175.69,175.72,13249.0,170.9217,170.9509,170.9023,170.9315,13249.0
2024-03-13 11:55:00,175.7,175.73,175.69,175.72,20979.0,170.912,170.9412,170.9023,170.9315,20979.0
2024-03-13 12:00:00,175.69,175.71,175.65,175.65,2451.0,170.9023,170.9217,170.8634,170.8634,2451.0
2024-03-13 12:05:00,175.64,175.69,175.63,175.65,4291.0,170.8536,170.9023,170.8439,170.8634,4291.0
2024-03-13 12:10:00,175.66,175.75,175.66,175.69,7770.0,170.8731,170.9606,170.8731,170.9023,7770.0
2024-03-13 12:15:00,175.67,175.72,175.67,175.71,6232.0,170.8828,170.9315,170.8828,170.9217,6232.0
2024-03-13 12:20:00,175.71,175.72,175.64,175.65,6411.0,170.9217,170.9315,170.8536,170.8634,6411.0
2024-03-13 12:25:00,175.66,175.67,175.64,175.64,6891.0,170.8731,170.8828,170.8536,170.8536,6891.0
2024-03-13 12:30:00,175.63,175.64,175.6,175.63,2190.0,170.8439,170.8536,170.8147,170.8439,2190.0
2024-03-13 12:35:00,175.64,175.7,175.63,175.68,4215.0,170.8536,170.912,170.8439,170.8926,4215.0
2024-03-13 12:40:00,175.7,175.72,175.67,175.67,3312.0,170.912,170.9315,170.8828,170.8828,3312.0
2024-03-13 12:45:00,175.69,175.74,175.68,175.71,4740.0,170.9023,170.9509,170.8926,170.9217,4740.0
2024-03-13 12:50:00,175.69,175.69,175.62,175.63,15329.0,170.9023,170.9023,170.8342,170.8439,15329.0
2024-03-13 12:55:00,175.64,175.66,175.59,175.59,5484.0,170.8536,170.8731,170.805,170.805,5484.0
2024-03-13 13:00:00,175.58,175.68,175.51,175.65,17388.0,170.7953,170.8926,170.7272,170.8634,17388.0
2024-03-13 13:05:00,175.65,175.74,175.65,175.68,4100.0,170.8634,170.9509,170.8634,170.8926,4100.0
2024-03-13 13:10:00,175.69,175.74,175.68,175.73,3630.0,170.9023,170.9509,170.8926,170.9412,3630.0
2024-03-13 13:15:00,175.73,175.73,175.67,175.67,14900.0,170.9412,170.9412,170.8828,170.8828,14900.0
2024-03-13 13:20:00,175.67,175.78,175.67,175.77,17867.0,170.8828,170.9898,170.8828,170.9801,17867.0
2024-03-13 13:25:00,175.79,175.8,175.72,175.72,21513.0,170.9996,171.0093,170.9315,170.9315,21513.0
2024-03-13 13:30:00,175.71,175.73,175.6,175.6,22423.0,170.9217,170.9412,170.8147,170.8147,22423.0
2024-03-13 13:35:00,175.62,175.65,175.6,175.61,30779.0,170.8342,170.8634,170.8147,170.8245,30779.0
2024-03-13 13:40:00,175.61,175.64,175.56,175.58,7160.0,170.8245,170.8536,170.7758,170.7953,7160.0
2024-03-13 13:45:00,175.57,175.61,175.56,175.58,2038.0,170.7855,170.8245,170.7758,170.7953,2038.0
2024-03-13 13:50:00,175.58,175.63,175.58,175.61,14924.0,170.7953,170.8439,170.7953,170.8245,14924.0
2024-03-13 13:55:00,175.62,175.69,175.62,175.67,18777.0,170.8342,170.9023,170.8342,170.8828,18777.0
2024-03-13 14:00:00,175.65,175.66,175.62,175.63,3771.0,170.8634,170.8731,170.8342,170.8439,3771.0
2024-03-13 14:05:00,175.63,175.63,175.58,175.58,2268.0,170.8439,170.8439,170.7953,170.7953,2268.0
2024-03-13 14:10:00,175.59,175.64,175.59,175.63,8025.0,170.805,170.8536,170.805,170.8439,8025.0
2024-03-13 14:15:00,175.62,175.65,175.6,175.61,6650.0,170.8342,170.8634,170.8147,170.8245,6650.0
2024-03-13 14:20:00,175.6,175.62,175.58,175.58,13984.0,170.8147,170.8342,170.7953,170.7953,13984.0
2024-03-13 14:25:00,175.59,175.62,175.57,175.57,4070.0,170.805,170.8342,170.7855,170.7855,4070.0
2024-03-13 14:30:00,175.58,175.62,175.57,175.61,3824.0,170.7953,170.8342,170.7855,170.8245,3824.0
2024-03-13 14:35:00,175.6,175.62,175.55,175.55,23564.0,170.8147,170.8342,170.7661,170.7661,23564.0
2024-03-13 14:40:00,175.55,175.55,175.44,175.45,18107.0,170.7661,170.7661,170.6591,170.6688,18107.0
2024-03-13 14:45:00,175.46,175.47,175.41,175.41,27525.0,170.6785,170.6883,170.6299,170.6299,27525.0
2024-03-13 14:50:00,175.41,175.45,175.4,175.43,21209.0,170.6299,170.6688,170.6202,170.6494,21209.0
2024-03-13 14:55:00,175.44,175.45,175.37,175.37,7009.0,170.6591,170.6688,170.591,170.591,7009.0
2024-03-13 15:00:00,175.37,175.38,175.33,175.35,6182.0,170.591,170.6007,170.5521,170.5715,6182.0
2024-03-13 15:05:00,175.36,175.36,175.29,175.35,7268.0,170.5813,170.5813,170.5132,170.5715,7268.0
2024-03-13 15:10:00,175.36,175.36,175.3,175.31,10081.0,170.5813,170.5813,170.5229,170.5326,10081.0
2024-03-13 15:15:00,175.33,175.36,175.31,175.34,9792.0,170.5521,170.5813,170.5326,170.5618,9792.0
2024-03-13 15:20:00,175.34,175.38,175.32,175.36,5686.0,170.5618,170.6007,170.5424,170.5813,5686.0
2024-03-13 15:25:00,175.36,175.36,174.8,174.97,37159.0,170.5813,170.5813,170.0365,170.2019,37159.0
2024-03-13 15:30:00,174.97,175.21,174.96,175.2,29627.0,170.2019,170.4354,170.1922,170.4256,29627.0
2024-03-13 15:35:00,175.2,175.24,175.16,175.22,11331.0,170.4256,170.4645,170.3867,170.4451,11331.0
2024-03-13 15:40:00,175.24,175.33,175.19,175.28,13434.0,170.4645,170.5521,170.4159,170.5035,13434.0
2024-03-13 15:45:00,175.25,175.36,175.22,175.32,25046.0,170.4743,170.5813,170.4451,170.5424,25046.0
2024-03-13 15:50:00,175.35,175.35,175.11,175.26,20140.0,170.5715,170.5715,170.3381,170.484,20140.0
2024-03-13 15:55:00,175.26,175.36,175.18,175.3,33238.0,170.484,170.5813,170.4062,170.5229,33238.0
2024-03-14 09:30:00,175.2,175.4,174.8,174.8,23093.0,170.4256,170.6202,170.0365,170.0365,23093.0
2024-03-14 09:35:00,174.89,175.0,174.85,174.94,6329.0,170.1241,170.2311,170.0852,170.1727,6329.0
2024-03-14 09:40:00,174.97,175.08,174.91,174.92,17883.0,170.2019,170.3089,170.1435,170.1533,17883.0
2024-03-14 09:45:00,174.96,175.02,174.42,174.42,30853.0,170.1922,170.2505,169.6669,169.6669,30853.0
2024-03-14 09:50:00,174.41,174.46,174.16,174.17,14209.0,169.6572,169.7058,169.414,169.4237,14209.0
2024-03-14 09:55:00,174.21,174.26,173.94,173.98,15312.0,169.4626,169.5112,169.2,169.2389,15312.0
2024-03-14 10:00:00,173.95,174.12,173.87,174.12,20795.0,169.2097,169.3751,169.1319,169.3751,20795.0
2024-03-14 10:05:00,174.15,174.18,174.05,174.18,5672.0,169.4042,169.4334,169.307,169.4334,5672.0
2024-03-14 10:10:00,174.16,174.23,174.08,174.12,58829.0,169.414,169.4821,169.3362,169.3751,58829.0
2024-03-14 10:15:00,174.13,174.15,174.04,174.09,25423.0,169.3848,169.4042,169.2972,169.3459,25423.0
2024-03-14 10:20:00,174.1,174.11,173.95,173.96,16258.0,169.3556,169.3653,169.2097,169.2194,16258.0
2024-03-14 10:25:00,173.94,173.95,173.88,173.92,8040.0,169.2,169.2097,169.1416,169.1805,8040.0
2024-03-14 10:30:00,173.93,174.09,173.93,174.05,9912.0,169.1902,169.3459,169.1902,169.307,9912.0
2024-03-14 10:35:00,174.06,174.11,174.0,174.01,2503.0,169.3167,169.3653,169.2583,169.2681,2503.0
2024-03-14 10:40:00,174.03,174.07,173.93,173.94,10794.0,169.2875,169.3264,169.1902,169.2,10794.0
2024-03-14 10:45:00,173.99,174.07,173.95,174.04,7262.0,169.2486,169.3264,169.2097,169.2972,7262.0
2024-03-14 10:50:00,173.94,173.94,173.79,173.79,7849.0,169.2,169.2,169.0541,169.0541,7849.0
2024-03-14 10:55:00,173.77,173.79,173.72,173.77,1929.0,169.0346,169.0541,168.986,169.0346,1929.0
2024-03-14 11:00:00,173.83,173.94,173.8,173.87,8151.0,169.093,169.2,169.0638,169.1319,8151.0
2024-03-14 11:05:00,173.87,173.9,173.7,173.77,50904.0,169.1319,169.1611,168.9665,169.0346,50904.0
2024-03-14 11:10:00,173.74,173.85,173.74,173.79,40706.0,169.0054,169.1124,169.0054,169.0541,40706.0
2024-03-14 11:15:00,173.78,173.83,173.73,173.75,8109.0,169.0443,169.093,168.9957,169.0151,8109.0
2024-03-14 11:20:00,173.74,173.74,173.64,173.69,8039.0,169.0054,169.0054,168.9081,168.9568,8039.0
2024-03-14 11:25:00,173.67,173.7,173.63,173.7,161901.0,168.9373,168.9665,168.8984,168.9665,161901.0
2024-03-14 11:30:00,173.73,173.73,173.68,173.7,2782.0,168.9957,168.9957,168.9471,168.9665,2782.0
2024-03-14 11:35:00,173.71,173.89,173.71,173.85,13598.0,168.9762,169.1513,168.9762,169.1124,13598.0
2024-03-14 11:40:00,173.86,173.93,173.77,173.9,13225.0,169.1221,169.1902,169.0346,169.1611,13225.0
2024-03-14 11:45:00,173.9,173.97,173.88,173.92,21171.0,169.1611,169.2291,169.1416,169.1805,21171.0
2024-03-14 11:50:00,173.93,174.06,173.9,174.01,26989.0,169.1902,169.3167,169.1611,169.2681,26989.0
2024-03-14 11:55:00,174.0,174.06,173.98,174.05,27929.0,169.2583,169.3167,169.2389,169.307,27929.0
2024-03-14 12:00:00,174.07,174.09,173.98,174.02,71689.0,169.3264,169.3459,169.2389,169.2778,71689.0
2024-03-14 12:05:00,174.03,174.03,173.9,173.95,23195.0,169.2875,169.2875,169.1611,169.2097,23195.0
2024-03-14 12:10:00,173.95,173.98,173.9,173.9,6603.0,169.2097,169.2389,169.1611,169.1611,6603.0
2024-03-14 12:15:00,173.92,173.95,173.87,173.95,5271.0,169.1805,169.2097,169.1319,169.2097,5271.0
2024-03-14 12:20:00,173.95,174.14,173.93,174.11,6043.0,169.2097,169.3945,169.1902,169.3653,6043.0
2024-03-14 12:25:00,174.09,174.15,174.07,174.08,7832.0,169.3459,169.4042,169.3264,169.3362,7832.0
2024-03-14 12:30:00,174.08,174.13,174.03,174.05,12080.0,169.3362,169.3848,169.2875,169.307,12080.0
2024-03-14 12:35:00,174.05,174.1,174.03,174.06,3942.0,169.307,169.3556,169.2875,169.3167,3942.0
2024-03-14 12:40:00,174.06,174.06,173.94,173.94,14036.0,169.3167,169.3167,169.2,169.2,14036.0
2024-03-14 12:45:00,173.95,173.98,173.89,173.91,233907.0,169.2097,169.2389,169.1513,169.1708,233907.0
2024-03-14 12:50:00,173.88,173.93,173.86,173.91,8260.0,169.1416,169.1902,169.1221,169.1708,8260.0
2024-03-14 12:55:00,173.9,173.91,173.79,173.79,13890.0,169.1611,169.1708,169.0541,169.0541,13890.0
2024-03-14 13:00:00,173.78,173.79,173.74,173.76,6783.0,169.0443,169.0541,169.0054,169.0249,6783.0
2024-03-14 13:05:00,173.75,173.84,173.72,173.83,5731.0,169.0151,169.1027,168.986,169.093,5731.0
2024-03-14 13:10:00,173.84,173.84,173.75,173.84,10832.0,169.1027,169.1027,169.0151,169.1027,10832.0
2024-03-14 13:15:00,173.85,173.85,173.57,173.6,8922.0,169.1124,169.1124,168.84,168.8692,8922.0
2024-03-14 13:20:00,173.58,173.6,173.49,173.55,8274.0,168.8498,168.8692,168.7622,168.8206,8274.0
2024-03-14 13:25:00,173.53,173.55,173.4,173.4,15061.0,168.8011,168.8206,168.6747,168.6747,15061.0
2024-03-14 13:30:00,173.39,173.4,173.23,173.4,26622.0,168.665,168.6747,168.5093,168.6747,26622.0
2024-03-14 13:35:00,173.38,173.47,173.36,173.44,4235.0,168.6552,168.7428,168.6358,168.7136,4235.0
2024-03-14 13:40:00,173.44,173.51,173.39,173.51,4730.0,168.7136,168.7817,168.665,168.7817,4730.0
2024-03-14 13:45:00,173.48,173.57,173.48,173.56,3916.0,168.7525,168.84,168.7525,168.8303,3916.0
2024-03-14 13:50:00,173.54,173.69,173.54,173.68,3595.0,168.8109,168.9568,168.8109,168.9471,3595.0
2024-03-14 13:55:00,173.67,173.7,173.65,173.68,2258.0,168.9373,168.9665,168.9179,168.9471,2258.0
2024-03-14 14:00:00,173.7,173.77,173.65,173.73,22257.0,168.9665,169.0346,168.9179,168.9957,22257.0
2024-03-14 14:05:00,173.72,173.76,173.71,173.76,8224.0,168.986,169.0249,168.9762,169.0249,8224.0
2024-03-14 14:10:00,173.76,173.79,173.69,173.77,30393.0,169.0249,169.0541,168.9568,169.0346,30393.0
2024-03-14 14:15:00,173.78,173.8,173.75,173.8,10257.0,169.0443,169.0638,169.0151,169.0638,10257.0
2024-03-14 14:20:00,173.81,173.82,173.7,173.75,43796.0,169.0735,169.0832,168.9665,169.0151,43796.0
2024-03-14 14:25:00,173.75,173.76,173.71,173.72,5849.0,169.0151,169.0249,168.9762,168.986,5849.0
2024-03-14 14:30:00,173.71,173.71,173.55,173.7,12409.0,168.9762,168.9762,168.8206,168.9665,12409.0
2024-03-14 14:35:00,173.69,173.69,173.58,173.64,17674.0,168.9568,168.9568,168.8498,168.9081,17674.0
2024-03-14 14:40:00,173.65,173.74,173.62,173.74,11690.0,168.9179,169.0054,168.8887,169.0054,11690.0
2024-03-14 14:45:00,173.75,173.75,173.69,173.7,5000.0,169.0151,169.0151,168.9568,168.9665,5000.0
2024-03-14 14:50:00,173.68,173.7,173.64,173.65,5048.0,168.9471,168.9665,168.9081,168.9179,5048.0
2024-03-14 14:55:00,173.63,173.64,173.52,173.56,14421.0,168.8984,168.9081,168.7914,168.8303,14421.0
2024-03-14 15:00:00,173.52,173.52,173.35,173.36,6701.0,168.7914,168.7914,168.626,168.6358,6701.0
2024-03-14 15:05:00,173.36,173.4,173.13,173.2,9920.0,168.6358,168.6747,168.412,168.4801,9920.0
2024-03-14 15:10:00,173.24,173.24,173.16,173.17,6914.0,168.519,168.519,168.4412,168.451,6914.0
2024-03-14 15:15:00,173.16,173.29,173.16,173.2,18353.0,168.4412,168.5677,168.4412,168.4801,18353.0
2024-03-14 15:20:00,173.19,173.25,173.16,173.17,5035.0,168.4704,168.5288,168.4412,168.451,5035.0
2024-03-14 15:25:00,173.14,173.23,173.08,173.19,13039.0,168.4218,168.5093,168.3634,168.4704,13039.0
2024-03-14 15:30:00,173.2,173.2,173.03,173.05,12310.0,168.4801,168.4801,168.3148,168.3342,12310.0
2024-03-14 15:35:00,173.0,173.15,172.91,173.14,11531.0,168.2856,168.4315,168.198,168.4218,11531.0
2024-03-14 15:40:00,173.15,173.33,173.12,173.33,11185.0,168.4315,168.6066,168.4023,168.6066,11185.0
2024-03-14 15:45:00,173.33,173.51,173.26,173.49,22390.0,168.6066,168.7817,168.5385,168.7622,22390.0
2024-03-14 15:50:00,173.51,173.77,173.45,173.77,50606.0,168.7817,169.0346,168.7233,169.0346,50606.0
2024-03-14 15:55:00,173.77,173.97,173.69,173.97,72290.0,169.0346,169.2291,168.9568,169.2291,72290.0
2024-03-15 09:30:00,173.07,174.07,172.88,173.87,24132.0,168.3537,169.3264,168.1689,169.1319,24132.0
2024-03-15 09:35:00,173.86,174.05,173.82,173.96,16623.0,169.1221,169.307,169.0832,169.2194,16623.0
2024-03-15 09:40:00,173.95,174.22,173.89,173.9,68753.0,169.2097,169.4723,169.1513,169.1611,68753.0
2024-03-15 09:45:00,173.91,174.02,173.7,173.7,20452.0,169.1708,169.2778,168.9665,168.9665,20452.0
2024-03-15 09:50:00,173.73,173.87,173.59,173.65,34916.0,168.9957,169.1319,168.8595,168.9179,34916.0
2024-03-15 09:55:00,173.65,173.76,173.63,173.71,14276.0,168.9179,169.0249,168.8984,168.9762,14276.0
2024-03-15 10:00:00,173.72,173.86,173.57,173.79,14959.0,168.986,169.1221,168.84,169.0541,14959.0
2024-03-15 10:05:00,173.82,173.82,173.67,173.82,20199.0,169.0832,169.0832,168.9373,169.0832,20199.0
2024-03-15 10:10:00,173.81,174.0,173.81,173.99,14016.0,169.0735,169.2583,169.0735,169.2486,14016.0
2024-03-15 10:15:00,174.04,174.11,173.97,174.01,6818.0,169.2972,169.3653,169.2291,169.2681,6818.0
2024-03-15 10:20:00,173.98,174.05,173.86,174.02,6110.0,169.2389,169.307,169.1221,169.2778,6110.0
2024-03-15 10:25:00,173.98,174.04,173.89,174.02,4582.0,169.2389,169.2972,169.1513,169.2778,4582.0
2024-03-15 10:30:00,174.0,174.06,173.97,174.01,10824.0,169.2583,169.3167,169.2291,169.2681,10824.0
2024-03-15 10:35:00,174.02,174.14,173.99,174.14,6924.0,169.2778,169.3945,169.2486,169.3945,6924.0
2024-03-15 10:40:00,174.15,174.23,174.09,174.11,11358.0,169.4042,169.4821,169.3459,169.3653,11358.0
2024-03-15 10:45:00,174.11,174.31,174.1,174.31,15345.0,169.3653,169.5599,169.3556,169.5599,15345.0
2024-03-15 10:50:00,174.28,174.34,174.19,174.3,7924.0,169.5307,169.5891,169.4432,169.5502,7924.0
2024-03-15 10:55:00,174.37,174.37,174.21,174.26,7152.0,169.6182,169.6182,169.4626,169.5112,7152.0
2024-03-15 11:00:00,174.31,174.31,174.24,174.27,4075.0,169.5599,169.5599,169.4918,169.521,4075.0
2024-03-15 11:05:00,174.27,174.27,174.07,174.15,14539.0,169.521,169.521,169.3264,169.4042,14539.0
2024-03-15 11:10:00,174.13,174.19,174.03,174.04,12282.0,169.3848,169.4432,169.2875,169.2972,12282.0
2024-03-15 11:15:00,174.06,174.13,174.01,174.03,4606.0,169.3167,169.3848,169.2681,169.2875,4606.0
2024-03-15 11:20:00,174.03,174.07,173.96,174.06,4070.0,169.2875,169.3264,169.2194,169.3167,4070.0
2024-03-15 11:25:00,174.09,174.19,174.03,174.15,2067.0,169.3459,169.4432,169.2875,169.4042,2067.0
2024-03-15 11:30:00,174.15,174.19,174.11,174.16,4997.0,169.4042,169.4432,169.3653,169.414,4997.0
2024-03-15 11:35:00,174.11,174.12,174.03,174.06,6528.0,169.3653,169.3751,169.2875,169.3167,6528.0
2024-03-15 11:40:00,174.07,174.1,173.97,173.97,4865.0,169.3264,169.3556,169.2291,169.2291,4865.0
2024-03-15 11:45:00,174.01,174.01,173.94,173.96,4716.0,169.2681,169.2681,169.2,169.2194,4716.0
2024-03-15 11:50:00,173.94,174.02,173.9,173.9,23880.0,169.2,169.2778,169.1611,169.1611,23880.0
2024-03-15 11:55:00,173.91,173.92,173.85,173.88,1918.0,169.1708,169.1805,169.1124,169.1416,1918.0
2024-03-15 12:00:00,173.91,173.96,173.87,173.91,3746.0,169.1708,169.2194,169.1319,169.1708,3746.0
2024-03-15 12:05:00,173.88,173.91,173.82,173.91,1941.0,169.1416,169.1708,169.0832,169.1708,1941.0
2024-03-15 12:10:00,173.89,173.89,173.78,173.81,7478.0,169.1513,169.1513,169.0443,169.0735,7478.0
2024-03-15 12:15:00,173.81,173.86,173.81,173.81,5547.0,169.0735,169.1221,169.0735,169.0735,5547.0
2024-03-15 12:20:00,173.82,173.9,173.81,173.85,15591.0,169.0832,169.1611,169.0735,169.1124,15591.0
2024-03-15 12:25:00,173.86,173.88,173.8,173.84,9372.0,169.1221,169.1416,169.0638,169.1027,9372.0
2024-03-15 12:30:00,173.84,173.93,173.8,173.83,21019.0,169.1027,169.1902,169.0638,169.093,21019.0
2024-03-15 12:35:00,173.81,173.84,173.74,173.8,10358.0,169.0735,169.1027,169.0054,169.0638,10358.0
2024-03-15 12:40:00,173.8,173.81,173.7,173.72,11824.0,169.0638,169.0735,168.9665,168.986,11824.0
2024-03-15 12:45:00,173.72,173.75,173.66,173.67,4298.0,168.986,169.0151,168.9276,168.9373,4298.0
2024-03-15 12:50:00,173.7,173.7,173.59,173.6,5839.0,168.9665,168.9665,168.8595,168.8692,5839.0
2024-03-15 12:55:00,173.57,173.62,173.57,173.59,2011.0,168.84,168.8887,168.84,168.8595,2011.0
2024-03-15 13:00:00,173.55,173.63,173.55,173.6,4039.0,168.8206,168.8984,168.8206,168.8692,4039.0
2024-03-15 13:05:00,173.6,173.82,173.6,173.82,4479.0,168.8692,169.0832,168.8692,169.0832,4479.0
2024-03-15 13:10:00,173.83,173.88,173.81,173.84,2784.0,169.093,169.1416,169.0735,169.1027,2784.0
2024-03-15 13:15:00,173.82,173.83,173.73,173.73,39686.0,169.0832,169.093,168.9957,168.9957,39686.0
2024-03-15 13:20:00,173.72,173.91,173.72,173.91,5153.0,168.986,169.1708,168.986,169.1708,5153.0
2024-03-15 13:25:00,173.95,173.95,173.82,173.84,11500.0,169.2097,169.2097,169.0832,169.1027,11500.0
2024-03-15 13:30:00,173.83,173.88,173.79,173.8,5896.0,169.093,169.1416,169.0541,169.0638,5896.0
2024-03-15 13:35:00,173.84,173.84,173.77,173.84,4779.0,169.1027,169.1027,169.0346,169.1027,4779.0
2024-03-15 13:40:00,173.85,173.88,173.82,173.83,2224.0,169.1124,169.1416,169.0832,169.093,2224.0
2024-03-15 13:45:00,173.8,173.8,173.76,173.76,5066.0,169.0638,169.0638,169.0249,169.0249,5066.0
2024-03-15 13:50:00,173.75,173.85,173.75,173.85,3544.0,169.0151,169.1124,169.0151,169.1124,3544.0
2024-03-15 13:55:00,173.87,173.93,173.87,173.92,2826.0,169.1319,169.1902,169.1319,169.1805,2826.0
2024-03-15 14:00:00,173.91,173.96,173.85,173.86,7789.0,169.1708,169.2194,169.1124,169.1221,7789.0
2024-03-15 14:05:00,173.84,173.85,173.76,173.77,6472.0,169.1027,169.1124,169.0249,169.0346,6472.0
2024-03-15 14:10:00,173.77,173.79,173.72,173.73,3487.0,169.0346,169.0541,168.986,168.9957,3487.0
2024-03-15 14:15:00,173.72,173.83,173.7,173.83,5648.0,168.986,169.093,168.9665,169.093,5648.0
2024-03-15 14:20:00,173.85,173.91,173.79,173.79,16432.0,169.1124,169.1708,169.0541,169.0541,16432.0
2024-03-15 14:25:00,173.79,173.82,173.72,173.79,3562.0,169.0541,169.0832,168.986,169.0541,3562.0
2024-03-15 14:30:00,173.78,173.86,173.73,173.74,28846.0,169.0443,169.1221,168.9957,169.0054,28846.0
2024-03-15 14:35:00,173.76,173.89,173.72,173.89,3084.0,169.0249,169.1513,168.986,169.1513,3084.0
2024-03-15 14:40:00,173.91,174.05,173.91,174.04,10646.0,169.1708,169.307,169.1708,169.2972,10646.0
2024-03-15 14:45:00,174.03,174.03,173.85,173.89,4749.0,169.2875,169.2875,169.1124,169.1513,4749.0
2024-03-15 14:50:00,173.92,174.01,173.91,174.0,79874.0,169.1805,169.2681,169.1708,169.2583,79874.0
2024-03-15 14:55:00,173.99,174.05,173.98,174.03,11973.0,169.2486,169.307,169.2389,169.2875,11973.0
2024-03-15 15:00:00,174.02,174.07,173.93,174.07,5442.0,169.2778,169.3264,169.1902,169.3264,5442.0
2024-03-15 15:05:00,174.06,174.06,174.01,174.05,3742.0,169.3167,169.3167,169.2681,169.307,3742.0
2024-03-15 15:10:00,174.02,174.08,173.98,174.06,8450.0,169.2778,169.3362,169.2389,169.3167,8450.0
2024-03-15 15:15:00,174.06,174.07,173.96,173.97,9406.0,169.3167,169.3264,169.2194,169.2291,9406.0
2024-03-15 15:20:00,174.0,174.0,173.91,173.98,4724.0,169.2583,169.2583,169.1708,169.2389,4724.0
2024-03-15 15:25:00,174.0,174.09,173.95,174.0,15823.0,169.2583,169.3459,169.2097,169.2583,15823.0
2024-03-15 15:30:00,174.0,174.01,173.85,173.95,8576.0,169.2583,169.2681,169.1124,169.2097,8576.0
2024-03-15 15:35:00,173.95,173.99,173.81,173.82,9919.0,169.2097,169.2486,169.0735,169.0832,9919.0
2024-03-15 15:40:00,173.8,173.86,173.77,173.81,10079.0,169.0638,169.1221,169.0346,169.0735,10079.0
2024-03-15 15:45:00,173.79,174.04,173.79,174.04,11383.0,169.0541,169.2972,169.0541,169.2972,11383.0
2024-03-15 15:50:00,174.02,174.03,173.85,173.86,26732.0,169.2778,169.2875,169.1124,169.1221,26732.0
2024-03-15 15:55:00,173.85,173.92,173.72,173.88,179774.0,169.1124,169.1805,168.986,169.1416,179774.0
2024-03-18 09:30:00,174.34,174.58,174.17,174.52,42149.0,169.5891,169.8225,169.4237,169.7642,42149.0
2024-03-18 09:35:00,174.38,174.38,173.98,173.98,7794.0,169.628,169.628,169.2389,169.2389,7794.0
2024-03-18 09:40:00,174.01,174.12,173.95,173.96,16310.0,169.2681,169.3751,169.2097,169.2194,16310.0
2024-03-18 09:45:00,173.94,173.94,173.63,173.78,22936.0,169.2,169.2,168.8984,169.0443,22936.0
2024-03-18 09:50:00,173.81,174.05,173.75,174.05,17668.0,169.0735,169.307,169.0151,169.307,17668.0
2024-03-18 09:55:00,174.02,174.16,173.96,174.16,44730.0,169.2778,169.414,169.2194,169.414,44730.0
2024-03-18 10:00:00,174.17,174.25,174.08,174.25,11780.0,169.4237,169.5015,169.3362,169.5015,11780.0
2024-03-18 10:05:00,174.24,174.3,174.15,174.3,10954.0,169.4918,169.5502,169.4042,169.5502,10954.0
2024-03-18 10:10:00,174.32,174.38,174.3,174.3,32004.0,169.5696,169.628,169.5502,169.5502,32004.0
2024-03-18 10:15:00,174.28,174.36,174.28,174.36,12882.0,169.5307,169.6085,169.5307,169.6085,12882.0
2024-03-18 10:20:00,174.37,174.38,174.24,174.33,12032.0,169.6182,169.628,169.4918,169.5793,12032.0
2024-03-18 10:25:00,174.44,174.45,174.3,174.3,9989.0,169.6863,169.6961,169.5502,169.5502,9989.0
2024-03-18 10:30:00,174.3,174.32,174.25,174.3,14351.0,169.5502,169.5696,169.5015,169.5502,14351.0
2024-03-18 10:35:00,174.3,174.36,174.27,174.36,9805.0,169.5502,169.6085,169.521,169.6085,9805.0
2024-03-18 10:40:00,174.31,174.34,174.21,174.21,3126.0,169.5599,169.5891,169.4626,169.4626,3126.0
2024-03-18 10:45:00,174.22,174.36,174.19,174.36,6041.0,169.4723,169.6085,169.4432,169.6085,6041.0
2024-03-18 10:50:00,174.34,174.41,174.31,174.4,11608.0,169.5891,169.6572,169.5599,169.6474,11608.0
2024-03-18 10:55:00,174.42,174.42,174.32,174.35,7242.0,169.6669,169.6669,169.5696,169.5988,7242.0
2024-03-18 11:00:00,174.36,174.45,174.31,174.45,39255.0,169.6085,169.6961,169.5599,169.6961,39255.0
2024-03-18 11:05:00,174.47,174.47,174.42,174.43,1556.0,169.7155,169.7155,169.6669,169.6766,1556.0
2024-03-18 11:10:00,174.43,174.46,174.39,174.46,8625.0,169.6766,169.7058,169.6377,169.7058,8625.0
2024-03-18 11:15:00,174.41,174.48,174.39,174.41,3797.0,169.6572,169.7253,169.6377,169.6572,3797.0
2024-03-18 11:20:00,174.41,174.48,174.41,174.48,5826.0,169.6572,169.7253,169.6572,169.7253,5826.0
2024-03-18 11:25:00,174.46,174.53,174.45,174.53,10353.0,169.7058,169.7739,169.6961,169.7739,10353.0
2024-03-18 11:30:00,174.52,174.55,174.46,174.51,14156.0,169.7642,169.7933,169.7058,169.7544,14156.0
2024-03-18 11:35:00,174.43,174.54,174.42,174.54,3844.0,169.6766,169.7836,169.6669,169.7836,3844.0
2024-03-18 11:40:00,174.53,174.56,174.52,174.55,2151.0,169.7739,169.8031,169.7642,169.7933,2151.0
2024-03-18 11:45:00,174.56,174.63,174.56,174.59,2055.0,169.8031,169.8712,169.8031,169.8323,2055.0
2024-03-18 11:50:00,174.6,174.6,174.54,174.55,14315.0,169.842,169.842,169.7836,169.7933,14315.0
2024-03-18 11:55:00,174.55,174.65,174.54,174.65,39445.0,169.7933,169.8906,169.7836,169.8906,39445.0
2024-03-18 12:00:00,174.64,174.64,174.54,174.54,5167.0,169.8809,169.8809,169.7836,169.7836,5167.0
2024-03-18 12:05:00,174.48,174.57,174.47,174.53,64285.0,169.7253,169.8128,169.7155,169.7739,64285.0
2024-03-18 12:10:00,174.5,174.61,174.5,174.61,5915.0,169.7447,169.8517,169.7447,169.8517,5915.0
2024-03-18 12:15:00,174.61,174.62,174.59,174.62,2000.0,169.8517,169.8614,169.8323,169.8614,2000.0
2024-03-18 12:20:00,174.62,174.66,174.56,174.59,11076.0,169.8614,169.9003,169.8031,169.8323,11076.0
2024-03-18 12:25:00,174.59,174.64,174.58,174.63,5672.0,169.8323,169.8809,169.8225,169.8712,5672.0
2024-03-18 12:30:00,174.64,174.69,174.61,174.61,3620.0,169.8809,169.9295,169.8517,169.8517,3620.0
2024-03-18 12:35:00,174.58,174.6,174.56,174.58,2472.0,169.8225,169.842,169.8031,169.8225,2472.0
2024-03-18 12:40:00,174.59,174.68,174.59,174.68,5019.0,169.8323,169.9198,169.8323,169.9198,5019.0
2024-03-18 12:45:00,174.66,174.68,174.63,174.64,1733.0,169.9003,169.9198,169.8712,169.8809,1733.0
2024-03-18 12:50:00,174.64,174.66,174.55,174.64,7035.0,169.8809,169.9003,169.7933,169.8809,7035.0
2024-03-18 12:55:00,174.63,174.68,174.62,174.66,91817.0,169.8712,169.9198,169.8614,169.9003,91817.0
2024-03-18 13:00:00,174.65,174.72,174.65,174.67,2235.0,169.8906,169.9587,169.8906,169.9101,2235.0
2024-03-18 13:05:00,174.68,174.73,174.67,174.72,3960.0,169.9198,169.9684,169.9101,169.9587,3960.0
2024-03-18 13:10:00,174.69,174.76,174.68,174.75,3430.0,169.9295,169.9976,169.9198,169.9879,3430.0
2024-03-18 13:15:00,174.74,174.74,174.66,174.66,10181.0,169.9782,169.9782,169.9003,169.9003,10181.0
2024-03-18 13:20:00,174.67,174.69,174.65,174.67,3922.0,169.9101,169.9295,169.8906,169.9101,3922.0
2024-03-18 13:25:00,174.67,174.72,174.66,174.72,5294.0,169.9101,169.9587,169.9003,169.9587,5294.0
2024-03-18 13:30:00,174.72,174.72,174.61,174.63,2536.0,169.9587,169.9587,169.8517,169.8712,2536.0
2024-03-18 13:35:00,174.62,174.63,174.56,174.57,10793.0,169.8614,169.8712,169.8031,169.8128,10793.0
2024-03-18 13:40:00,174.52,174.53,174.48,174.5,9982.0,169.7642,169.7739,169.7253,169.7447,9982.0
2024-03-18 13:45:00,174.5,174.55,174.47,174.55,7343.0,169.7447,169.7933,169.7155,169.7933,7343.0
2024-03-18 13:50:00,174.56,174.57,174.51,174.52,9620.0,169.8031,169.8128,169.7544,169.7642,9620.0
2024-03-18 13:55:00,174.52,174.58,174.51,174.58,4955.0,169.7642,169.8225,169.7544,169.8225,4955.0
2024-03-18 14:00:00,174.58,174.6,174.51,174.59,15184.0,169.8225,169.842,169.7544,169.8323,15184.0
2024-03-18 14:05:00,174.59,174.6,174.5,174.52,6227.0,169.8323,169.842,169.7447,169.7642,6227.0
2024-03-18 14:10:00,174.52,174.59,174.51,174.53,3709.0,169.7642,169.8323,169.7544,169.7739,3709.0
2024-03-18 14:15:00,174.53,174.54,174.5,174.53,1897.0,169.7739,169.7836,169.7447,169.7739,1897.0
2024-03-18 14:20:00,174.53,174.53,174.46,174.49,2763.0,169.7739,169.7739,169.7058,169.735,2763.0
2024-03-18 14:25:00,174.49,174.58,174.49,174.56,3479.0,169.735,169.8225,169.735,169.8031,3479.0
2024-03-18 14:30:00,174.55,174.59,174.54,174.58,9204.0,169.7933,169.8323,169.7836,169.8225,9204.0
2024-03-18 14:35:00,174.56,174.62,174.56,174.58,65936.0,169.8031,169.8614,169.8031,169.8225,65936.0
2024-03-18 14:40:00,174.58,174.58,174.36,174.45,24065.0,169.8225,169.8225,169.6085,169.6961,24065.0
2024-03-18 14:45:00,174.45,174.48,174.41,174.47,7306.0,169.6961,169.7253,169.6572,169.7155,7306.0
2024-03-18 14:50:00,174.47,174.48,174.44,174.46,12304.0,169.7155,169.7253,169.6863,169.7058,12304.0
2024-03-18 14:55:00,174.46,174.51,174.44,174.5,17312.0,169.7058,169.7544,169.6863,169.7447,17312.0
2024-03-18 15:00:00,174.5,174.51,174.48,174.5,4956.0,169.7447,169.7544,169.7253,169.7447,4956.0
2024-03-18 15:05:00,174.47,174.55,174.45,174.51,11762.0,169.7155,169.7933,169.6961,169.7544,11762.0
2024-03-18 15:10:00,174.52,174.54,174.5,174.51,12600.0,169.7642,169.7836,169.7447,169.7544,12600.0
2024-03-18 15:15:00,174.51,174.56,174.51,174.55,13046.0,169.7544,169.8031,169.7544,169.7933,13046.0
2024-03-18 15:20:00,174.54,174.57,174.48,174.49,8375.0,169.7836,169.8128,169.7253,169.735,8375.0
2024-03-18 15:25:00,174.5,174.54,174.45,174.46,11265.0,169.7447,169.7836,169.6961,169.7058,11265.0
2024-03-18 15:30:00,174.47,174.52,174.43,174.52,18532.0,169.7155,169.7642,169.6766,169.7642,18532.0
2024-03-18 15:35:00,174.51,174.52,174.41,174.41,7641.0,169.7544,169.7642,169.6572,169.6572,7641.0
2024-03-18 15:40:00,174.4,174.47,174.4,174.41,6803.0,169.6474,169.7155,169.6474,169.6572,6803.0
2024-03-18 15:45:00,174.39,174.41,174.31,174.32,16194.0,169.6377,169.6572,169.5599,169.5696,16194.0
2024-03-18 15:50:00,174.32,174.32,174.13,174.14,49273.0,169.5696,169.5696,169.3848,169.3945,49273.0
2024-03-18 15:55:00,174.17,174.28,174.1,174.25,97539.0,169.4237,169.5307,169.3556,169.5015,97539.0
2024-03-19 09:30:00,174.09,174.29,174.01,174.25,44838.0,169.3459,169.5404,169.2681,169.5015,44838.0
2024-03-19 09:35:00,174.24,174.58,174.24,174.57,28550.0,169.4918,169.8225,169.4918,169.8128,28550.0
2024-03-19 09:40:00,174.58,174.7,174.52,174.59,19790.0,169.8225,169.9393,169.7642,169.8323,19790.0
2024-03-19 09:45:00,174.58,174.7,174.4,174.41,11554.0,169.8225,169.9393,169.6474,169.6572,11554.0
2024-03-19 09:50:00,174.41,174.43,174.31,174.34,6111.0,169.6572,169.6766,169.5599,169.5891,6111.0
2024-03-19 09:55:00,174.34,174.47,174.32,174.4,6383.0,169.5891,169.7155,169.5696,169.6474,6383.0
2024-03-19 10:00:00,174.37,174.43,174.32,174.36,9870.0,169.6182,169.6766,169.5696,169.6085,9870.0
2024-03-19 10:05:00,174.38,174.38,174.28,174.28,25936.0,169.628,169.628,169.5307,169.5307,25936.0
2024-03-19 10:10:00,174.29,174.3,174.2,174.3,7954.0,169.5404,169.5502,169.4529,169.5502,7954.0
2024-03-19 10:15:00,174.3,174.31,174.23,174.25,3808.0,169.5502,169.5599,169.4821,169.5015,3808.0
2024-03-19 10:20:00,174.25,174.34,174.23,174.31,14303.0,169.5015,169.5891,169.4821,169.5599,14303.0
2024-03-19 10:25:00,174.31,174.35,174.2,174.24,13304.0,169.5599,169.5988,169.4529,169.4918,13304.0
2024-03-19 10:30:00,174.25,174.33,174.25,174.27,3638.0,169.5015,169.5793,169.5015,169.521,3638.0
2024-03-19 10:35:00,174.28,174.33,174.24,174.33,13395.0,169.5307,169.5793,169.4918,169.5793,13395.0
2024-03-19 10:40:00,174.34,174.39,174.3,174.3,3948.0,169.5891,169.6377,169.5502,169.5502,3948.0
2024-03-19 10:45:00,174.34,174.36,174.27,174.31,3216.0,169.5891,169.6085,169.521,169.5599,3216.0
2024-03-19 10:50:00,174.3,174.4,174.24,174.39,3743.0,169.5502,169.6474,169.4918,169.6377,3743.0
2024-03-19 10:55:00,174.39,174.46,174.38,174.41,4343.0,169.6377,169.7058,169.628,169.6572,4343.0
2024-03-19 11:00:00,174.4,174.46,174.39,174.44,3159.0,169.6474,169.7058,169.6377,169.6863,3159.0
2024-03-19 11:05:00,174.43,174.43,174.4,174.42,472.0,169.6766,169.6766,169.6474,169.6669,472.0
2024-03-19 11:10:00,174.44,174.53,174.43,174.53,3935.0,169.6863,169.7739,169.6766,169.7739,3935.0
2024-03-19 11:15:00,174.53,174.53,174.48,174.49,1419.0,169.7739,169.7739,169.7253,169.735,1419.0
2024-03-19 11:20:00,174.47,174.52,174.46,174.51,7398.0,169.7155,169.7642,169.7058,169.7544,7398.0
2024-03-19 11:25:00,174.53,174.56,174.51,174.52,3594.0,169.7739,169.8031,169.7544,169.7642,3594.0
2024-03-19 11:30:00,174.53,174.65,174.52,174.58,14833.0,169.7739,169.8906,169.7642,169.8225,14833.0
2024-03-19 11:35:00,174.59,174.66,174.57,174.64,5287.0,169.8323,169.9003,169.8128,169.8809,5287.0
2024-03-19 11:40:00,174.67,174.71,174.65,174.66,1836.0,169.9101,169.949,169.8906,169.9003,1836.0
2024-03-19 11:45:00,174.65,174.7,174.63,174.7,2885.0,169.8906,169.9393,169.8712,169.9393,2885.0
2024-03-19 11:50:00,174.7,174.71,174.68,174.71,2469.0,169.9393,169.949,169.9198,169.949,2469.0
2024-03-19 11:55:00,174.71,174.73,174.7,174.7,1738.0,169.949,169.9684,169.9393,169.9393,1738.0
2024-03-19 12:00:00,174.7,174.71,174.66,174.7,6026.0,169.9393,169.949,169.9003,169.9393,6026.0
2024-03-19 12:05:00,174.69,174.74,174.69,174.69,6673.0,169.9295,169.9782,169.9295,169.9295,6673.0
2024-03-19 12:10:00,174.7,174.72,174.68,174.68,1547.0,169.9393,169.9587,169.9198,169.9198,1547.0
2024-03-19 12:15:00,174.68,174.8,174.67,174.77,10101.0,169.9198,170.0365,169.9101,170.0073,10101.0
2024-03-19 12:20:00,174.79,174.92,174.79,174.92,6911.0,170.0268,170.1533,170.0268,170.1533,6911.0
2024-03-19 12:25:00,174.89,174.89,174.83,174.83,2766.0,170.1241,170.1241,170.0657,170.0657,2766.0
2024-03-19 12:30:00,174.86,174.9,174.86,174.89,3870.0,170.0949,170.1338,170.0949,170.1241,3870.0
2024-03-19 12:35:00,174.89,174.99,174.88,174.96,11981.0,170.1241,170.2214,170.1144,170.1922,11981.0
2024-03-19 12:40:00,174.97,175.02,174.96,175.02,6243.0,170.2019,170.2505,170.1922,170.2505,6243.0
2024-03-19 12:45:00,175.05,175.05,174.96,174.96,3922.0,170.2797,170.2797,170.1922,170.1922,3922.0
2024-03-19 12:50:00,174.96,175.02,174.94,174.97,42480.0,170.1922,170.2505,170.1727,170.2019,42480.0
2024-03-19 12:55:00,174.98,174.98,174.9,174.93,6910.0,170.2116,170.2116,170.1338,170.163,6910.0
2024-03-19 13:00:00,174.94,175.08,174.9,174.9,33342.0,170.1727,170.3089,170.1338,170.1338,33342.0
2024-03-19 13:05:00,174.9,174.91,174.81,174.88,30112.0,170.1338,170.1435,170.0463,170.1144,30112.0
2024-03-19 13:10:00,174.88,174.91,174.87,174.89,3039.0,170.1144,170.1435,170.1046,170.1241,3039.0
2024-03-19 13:15:00,174.87,174.89,174.84,174.86,4040.0,170.1046,170.1241,170.0754,170.0949,4040.0
2024-03-19 13:20:00,174.87,174.89,174.85,174.87,16593.0,170.1046,170.1241,170.0852,170.1046,16593.0
2024-03-19 13:25:00,174.87,174.96,174.86,174.96,2565.0,170.1046,170.1922,170.0949,170.1922,2565.0
2024-03-19 13:30:00,174.96,175.0,174.94,174.95,7106.0,170.1922,170.2311,170.1727,170.1824,7106.0
2024-03-19 13:35:00,174.95,174.96,174.91,174.95,7505.0,170.1824,170.1922,170.1435,170.1824,7505.0
2024-03-19 13:40:00,174.94,174.98,174.94,174.97,2444.0,170.1727,170.2116,170.1727,170.2019,2444.0
2024-03-19 13:45:00,174.97,174.97,174.84,174.89,7326.0,170.2019,170.2019,170.0754,170.1241,7326.0
2024-03-19 13:50:00,174.9,174.91,174.84,174.85,2574.0,170.1338,170.1435,170.0754,170.0852,2574.0
2024-03-19 13:55:00,174.9,174.9,174.87,174.88,3172.0,170.1338,170.1338,170.1046,170.1144,3172.0
2024-03-19 14:00:00,174.87,174.87,174.77,174.82,6459.0,170.1046,170.1046,170.0073,170.056,6459.0
2024-03-19 14:05:00,174.84,174.85,174.79,174.81,10592.0,170.0754,170.0852,170.0268,170.0463,10592.0
2024-03-19 14:10:00,174.81,174.81,174.74,174.74,3295.0,170.0463,170.0463,169.9782,169.9782,3295.0
2024-03-19 14:15:00,174.74,174.79,174.73,174.76,4283.0,169.9782,170.0268,169.9684,169.9976,4283.0
2024-03-19 14:20:00,174.78,174.8,174.76,174.79,2037.0,170.0171,170.0365,169.9976,170.0268,2037.0
2024-03-19 14:25:00,174.81,174.9,174.8,174.89,6291.0,170.0463,170.1338,170.0365,170.1241,6291.0
2024-03-19 14:30:00,174.89,174.91,174.87,174.88,10651.0,170.1241,170.1435,170.1046,170.1144,10651.0
2024-03-19 14:35:00,174.89,174.93,174.89,174.93,823.0,170.1241,170.163,170.1241,170.163,823.0
2024-03-19 14:40:00,174.95,174.99,174.95,174.98,4372.0,170.1824,170.2214,170.1824,170.2116,4372.0
2024-03-19 14:45:00,174.98,174.99,174.93,174.98,8053.0,170.2116,170.2214,170.163,170.2116,8053.0
2024-03-19 14:50:00,174.97,174.99,174.93,174.93,12446.0,170.2019,170.2214,170.163,170.163,12446.0
2024-03-19 14:55:00,174.92,174.92,174.78,174.84,46829.0,170.1533,170.1533,170.0171,170.0754,46829.0
2024-03-19 15:00:00,174.84,174.88,174.81,174.85,4322.0,170.0754,170.1144,170.0463,170.0852,4322.0
2024-03-19 15:05:00,174.85,174.85,174.76,174.81,26897.0,170.0852,170.0852,169.9976,170.0463,26897.0
2024-03-19 15:10:00,174.83,174.86,174.81,174.85,7757.0,170.0657,170.0949,170.0463,170.0852,7757.0
2024-03-19 15:15:00,174.83,174.93,174.79,174.91,8857.0,170.0657,170.163,170.0268,170.1435,8857.0
2024-03-19 15:20:00,174.92,174.92,174.86,174.86,7561.0,170.1533,170.1533,170.0949,170.0949,7561.0
2024-03-19 15:25:00,174.87,174.89,174.84,174.86,7806.0,170.1046,170.1241,170.0754,170.0949,7806.0
2024-03-19 15:30:00,174.84,174.93,174.8,174.88,19971.0,170.0754,170.163,170.0365,170.1144,19971.0
2024-03-19 15:35:00,174.87,174.95,174.86,174.95,14554.0,170.1046,170.1824,170.0949,170.1824,14554.0
2024-03-19 15:40:00,174.94,174.97,174.89,174.95,22763.0,170.1727,170.2019,170.1241,170.1824,22763.0
2024-03-19 15:45:00,174.94,175.06,174.91,174.97,35315.0,170.1727,170.2894,170.1435,170.2019,35315.0
2024-03-19 15:50:00,174.97,175.09,174.87,175.08,12149.0,170.2019,170.3186,170.1046,170.3089,12149.0
2024-03-19 15:55:00,175.11,175.15,174.99,175.07,131668.0,170.3381,170.377,170.2214,170.2992,131668.0
2024-03-20 09:30:00,174.8,174.99,174.59,174.77,27224.0,170.0365,170.2214,169.8323,170.0073,27224.0
2024-03-20 09:35:00,174.82,175.1,174.81,175.08,14001.0,170.056,170.3284,170.0463,170.3089,14001.0
2024-03-20 09:40:00,175.09,175.13,175.04,175.1,6724.0,170.3186,170.3575,170.27,170.3284,6724.0
2024-03-20 09:45:00,175.12,175.21,175.01,175.16,23316.0,170.3478,170.4354,170.2408,170.3867,23316.0
2024-03-20 09:50:00,175.17,175.17,175.11,175.15,6351.0,170.3964,170.3964,170.3381,170.377,6351.0
2024-03-20 09:55:00,175.11,175.14,175.07,175.14,16427.0,170.3381,170.3673,170.2992,170.3673,16427.0
2024-03-20 10:00:00,175.12,175.16,175.07,175.12,6289.0,170.3478,170.3867,170.2992,170.3478,6289.0
2024-03-20 10:05:00,175.17,175.24,175.15,175.23,3939.0,170.3964,170.4645,170.377,170.4548,3939.0
2024-03-20 10:10:00,175.19,175.23,175.15,175.18,14246.0,170.4159,170.4548,170.377,170.4062,14246.0
2024-03-20 10:15:00,175.22,175.27,175.21,175.26,7110.0,170.4451,170.4937,170.4354,170.484,7110.0
2024-03-20 10:20:00,175.25,175.35,175.24,175.34,10215.0,170.4743,170.5715,170.4645,170.5618,10215.0
2024-03-20 10:25:00,175.34,175.42,175.31,175.42,4055.0,170.5618,170.6396,170.5326,170.6396,4055.0
2024-03-20 10:30:00,175.42,175.46,175.39,175.39,5879.0,170.6396,170.6785,170.6105,170.6105,5879.0
2024-03-20 10:35:00,175.39,175.39,175.28,175.31,4403.0,170.6105,170.6105,170.5035,170.5326,4403.0
2024-03-20 10:40:00,175.32,175.34,175.29,175.3,3151.0,170.5424,170.5618,170.5132,170.5229,3151.0
2024-03-20 10:45:00,175.34,175.43,175.33,175.41,3845.0,170.5618,170.6494,170.5521,170.6299,3845.0
2024-03-20 10:50:00,175.39,175.43,175.39,175.41,4468.0,170.6105,170.6494,170.6105,170.6299,4468.0
2024-03-20 10:55:00,175.42,175.46,175.41,175.45,5031.0,170.6396,170.6785,170.6299,170.6688,5031.0
2024-03-20 11:00:00,175.44,175.46,175.37,175.38,3146.0,170.6591,170.6785,170.591,170.6007,3146.0
2024-03-20 11:05:00,175.41,175.48,175.39,175.47,7045.0,170.6299,170.698,170.6105,170.6883,7045.0
2024-03-20 11:10:00,175.47,175.53,175.47,175.53,83579.0,170.6883,170.7466,170.6883,170.7466,83579.0
2024-03-20 11:15:00,175.53,175.54,175.48,175.49,4795.0,170.7466,170.7564,170.698,170.7077,4795.0
2024-03-20 11:20:00,175.48,175.48,175.35,175.35,1925.0,170.698,170.698,170.5715,170.5715,1925.0
2024-03-20 11:25:00,175.37,175.43,175.36,175.43,3365.0,170.591,170.6494,170.5813,170.6494,3365.0
2024-03-20 11:30:00,175.42,175.42,175.33,175.34,4110.0,170.6396,170.6396,170.5521,170.5618,4110.0
2024-03-20 11:35:00,175.35,175.36,175.32,175.33,3859.0,170.5715,170.5813,170.5424,170.5521,3859.0
2024-03-20 11:40:00,175.32,175.33,175.31,175.31,1370.0,170.5424,170.5521,170.5326,170.5326,1370.0
2024-03-20 11:45:00,175.31,175.32,175.28,175.28,6249.0,170.5326,170.5424,170.5035,170.5035,6249.0
2024-03-20 11:50:00,175.25,175.28,175.25,175.26,2980.0,170.4743,170.5035,170.4743,170.484,2980.0
2024-03-20 11:55:00,175.24,175.31,175.24,175.3,3910.0,170.4645,170.5326,170.4645,170.5229,3910.0
2024-03-20 12:00:00,175.29,175.33,175.28,175.3,4509.0,170.5132,170.5521,170.5035,170.5229,4509.0
2024-03-20 12:05:00,175.29,175.29,175.24,175.28,7137.0,170.5132,170.5132,170.4645,170.5035,7137.0
2024-03-20 12:10:00,175.3,175.3,175.28,175.28,4440.0,170.5229,170.5229,170.5035,170.5035,4440.0
2024-03-20 12:15:00,175.29,175.29,175.23,175.23,107290.0,170.5132,170.5132,170.4548,170.4548,107290.0
2024-03-20 12:20:00,175.24,175.27,175.19,175.2,7021.0,170.4645,170.4937,170.4159,170.4256,7021.0
2024-03-20 12:25:00,175.2,175.2,175.17,175.19,6254.0,170.4256,170.4256,170.3964,170.4159,6254.0
2024-03-20 12:30:00,175.18,175.19,175.11,175.12,11922.0,170.4062,170.4159,170.3381,170.3478,11922.0
2024-03-20 12:35:00,175.13,175.18,175.12,175.16,7178.0,170.3575,170.4062,170.3478,170.3867,7178.0
2024-03-20 12:40:00,175.17,175.21,175.17,175.19,4929.0,170.3964,170.4354,170.3964,170.4159,4929.0
2024-03-20 12:45:00,175.2,175.23,175.2,175.21,3529.0,170.4256,170.4548,170.4256,170.4354,3529.0
2024-03-20 12:50:00,175.21,175.28,175.21,175.25,15268.0,170.4354,170.5035,170.4354,170.4743,15268.0
2024-03-20 12:55:00,175.25,175.28,175.23,175.23,3405.0,170.4743,170.5035,170.4548,170.4548,3405.0
2024-03-20 13:00:00,175.24,175.24,175.15,175.16,12132.0,170.4645,170.4645,170.377,170.3867,12132.0
2024-03-20 13:05:00,175.14,175.15,175.07,175.07,3708.0,170.3673,170.377,170.2992,170.2992,3708.0
2024-03-20 13:10:00,175.06,175.08,175.03,175.03,4952.0,170.2894,170.3089,170.2603,170.2603,4952.0
2024-03-20 13:15:00,175.04,175.09,175.03,175.09,7642.0,170.27,170.3186,170.2603,170.3186,7642.0
2024-03-20 13:20:00,175.09,175.09,175.04,175.04,3829.0,170.3186,170.3186,170.27,170.27,3829.0
2024-03-20 13:25:00,175.03,175.08,175.03,175.06,4030.0,170.2603,170.3089,170.2603,170.2894,4030.0
2024-03-20 13:30:00,175.06,175.08,175.02,175.06,6382.0,170.2894,170.3089,170.2505,170.2894,6382.0
2024-03-20 13:35:00,175.06,175.06,175.0,175.01,4732.0,170.2894,170.2894,170.2311,170.2408,4732.0
2024-03-20 13:40:00,175.0,175.0,174.95,175.0,5190.0,170.2311,170.2311,170.1824,170.2311,5190.0
2024-03-20 13:45:00,174.99,175.07,174.99,175.06,7279.0,170.2214,170.2992,170.2214,170.2894,7279.0
2024-03-20 13:50:00,175.08,175.11,175.06,175.11,6887.0,170.3089,170.3381,170.2894,170.3381,6887.0
2024-03-20 13:55:00,175.1,175.1,174.99,175.0,5270.0,170.3284,170.3284,170.2214,170.2311,5270.0
2024-03-20 14:00:00,175.01,175.74,175.0,175.6,59524.0,170.2408,170.9509,170.2311,170.8147,59524.0
2024-03-20 14:05:00,175.63,175.79,175.33,175.37,40544.0,170.8439,170.9996,170.5521,170.591,40544.0
2024-03-20 14:10:00,175.39,175.63,175.35,175.39,24258.0,170.6105,170.8439,170.5715,170.6105,24258.0
2024-03-20 14:15:00,175.4,175.41,175.16,175.18,36547.0,170.6202,170.6299,170.3867,170.4062,36547.0
2024-03-20 14:20:00,175.19,175.32,175.17,175.26,21499.0,170.4159,170.5424,170.3964,170.484,21499.0
2024-03-20 14:25:00,175.25,175.48,175.25,175.48,5160.0,170.4743,170.698,170.4743,170.698,5160.0
2024-03-20 14:30:00,175.54,175.62,175.08,175.08,22852.0,170.7564,170.8342,170.3089,170.3089,22852.0
2024-03-20 14:35:00,175.06,175.66,175.01,175.55,25695.0,170.2894,170.8731,170.2408,170.7661,25695.0
2024-03-20 14:40:00,175.6,175.88,175.46,175.74,17283.0,170.8147,171.0871,170.6785,170.9509,17283.0
2024-03-20 14:45:00,175.8,176.27,175.78,176.27,17990.0,171.0093,171.4665,170.9898,171.4665,17990.0
2024-03-20 14:50:00,176.25,176.25,175.98,176.06,13555.0,171.447,171.447,171.1844,171.2622,13555.0
2024-03-20 14:55:00,176.07,176.2,176.02,176.13,8005.0,171.2719,171.3984,171.2233,171.3303,8005.0
2024-03-20 15:00:00,176.13,176.23,176.02,176.15,12224.0,171.3303,171.4276,171.2233,171.3497,12224.0
2024-03-20 15:05:00,176.15,176.38,176.15,176.34,12292.0,171.3497,171.5735,171.3497,171.5346,12292.0
2024-03-20 15:10:00,176.35,176.41,176.17,176.2,49273.0,171.5443,171.6027,171.3692,171.3984,49273.0
2024-03-20 15:15:00,176.22,176.51,176.18,176.48,51383.0,171.4178,171.6999,171.3789,171.6707,51383.0
2024-03-20 15:20:00,176.49,176.52,176.35,176.5,8676.0,171.6805,171.7097,171.5443,171.6902,8676.0
2024-03-20 15:25:00,176.5,176.69,176.47,176.63,10060.0,171.6902,171.875,171.661,171.8167,10060.0
2024-03-20 15:30:00,176.62,176.67,176.56,176.58,16382.0,171.8069,171.8556,171.7486,171.768,16382.0
2024-03-20 15:35:00,176.54,176.54,176.33,176.45,9475.0,171.7291,171.7291,171.5248,171.6416,9475.0
2024-03-20 15:40:00,176.47,176.55,176.38,176.44,11957.0,171.661,171.7388,171.5735,171.6318,11957.0
2024-03-20 15:45:00,176.42,176.46,176.16,176.16,41859.0,171.6124,171.6513,171.3595,171.3595,41859.0
2024-03-20 15:50:00,176.18,176.41,176.12,176.32,34376.0,171.3789,171.6027,171.3206,171.5151,34376.0
2024-03-20 15:55:00,176.32,176.55,176.29,176.54,131877.0,171.5151,171.7388,171.4859,171.7291,131877.0
2024-03-21 09:30:00,176.53,176.55,176.35,176.55,23124.0,172.4662,172.4857,172.2903,172.4857,23124.0
2024-03-21 09:35:00,176.56,176.81,176.54,176.81,4118.0,172.4955,172.7397,172.4759,172.7397,4118.0
2024-03-21 09:40:00,176.85,177.11,176.84,177.01,16467.0,172.7788,173.0328,172.769,172.9351,16467.0
2024-03-21 09:45:00,177.0,177.05,176.82,176.86,24050.0,172.9254,172.9742,172.7495,172.7886,24050.0
2024-03-21 09:50:00,176.87,176.98,176.83,176.9,29921.0,172.7983,172.9058,172.7593,172.8277,29921.0
2024-03-21 09:55:00,176.9,177.13,176.9,177.13,10289.0,172.8277,173.0524,172.8277,173.0524,10289.0
2024-03-21 10:00:00,177.12,177.16,177.02,177.05,13269.0,173.0426,173.0817,172.9449,172.9742,13269.0
2024-03-21 10:05:00,177.01,177.05,176.94,177.01,12898.0,172.9351,172.9742,172.8667,172.9351,12898.0
2024-03-21 10:10:00,177.03,177.05,176.96,177.0,16150.0,172.9547,172.9742,172.8863,172.9254,16150.0
2024-03-21 10:15:00,177.02,177.14,177.02,177.14,17618.0,172.9449,173.0621,172.9449,173.0621,17618.0
2024-03-21 10:20:00,177.14,177.18,177.09,177.09,4984.0,173.0621,173.1012,173.0133,173.0133,4984.0
2024-03-21 10:25:00,177.12,177.23,177.12,177.21,3099.0,173.0426,173.1501,173.0426,173.1305,3099.0
2024-03-21 10:30:00,177.24,177.29,177.16,177.18,22035.0,173.1598,173.2087,173.0817,173.1012,22035.0
2024-03-21 10:35:00,177.19,177.3,177.17,177.28,25603.0,173.111,173.2184,173.0914,173.1989,25603.0
2024-03-21 10:40:00,177.28,177.47,177.25,177.37,25827.0,173.1989,173.3845,173.1696,173.2868,25827.0
2024-03-21 10:45:00,177.42,177.43,177.3,177.32,18145.0,173.3357,173.3455,173.2184,173.238,18145.0
2024-03-21 10:50:00,177.33,177.39,177.32,177.37,15225.0,173.2478,173.3064,173.238,173.2868,15225.0
2024-03-21 10:55:00,177.39,177.47,177.37,177.46,9754.0,173.3064,173.3845,173.2868,173.3748,9754.0
2024-03-21 11:00:00,177.46,177.46,177.29,177.29,15202.0,173.3748,173.3748,173.2087,173.2087,15202.0
2024-03-21 11:05:00,177.28,177.32,177.25,177.28,13507.0,173.1989,173.238,173.1696,173.1989,13507.0
2024-03-21 11:10:00,177.28,177.3,177.22,177.22,9835.0,173.1989,173.2184,173.1403,173.1403,9835.0
2024-03-21 11:15:00,177.22,177.28,177.15,177.16,8928.0,173.1403,173.1989,173.0719,173.0817,8928.0
2024-03-21 11:20:00,177.16,177.2,177.1,177.12,4000.0,173.0817,173.1207,173.0231,173.0426,4000.0
2024-03-21 11:25:00,177.11,177.14,177.08,177.12,4806.0,173.0328,173.0621,173.0035,173.0426,4806.0
2024-03-21 11:30:00,177.13,177.2,177.09,177.18,6850.0,173.0524,173.1207,173.0133,173.1012,6850.0
2024-03-21 11:35:00,177.19,177.21,177.16,177.19,3777.0,173.111,173.1305,173.0817,173.111,3777.0
2024-03-21 11:40:00,177.2,177.2,177.13,177.15,11032.0,173.1207,173.1207,173.0524,173.0719,11032.0
2024-03-21 11:45:00,177.14,177.18,177.11,177.13,2551.0,173.0621,173.1012,173.0328,173.0524,2551.0
2024-03-21 11:50:00,177.13,177.18,177.12,177.18,2853.0,173.0524,173.1012,173.0426,173.1012,2853.0
2024-03-21 11:55:00,177.2,177.28,177.2,177.26,1448.0,173.1207,173.1989,173.1207,173.1794,1448.0
2024-03-21 12:00:00,177.25,177.25,177.17,177.18,13767.0,173.1696,173.1696,173.0914,173.1012,13767.0
2024-03-21 12:05:00,177.21,177.26,177.2,177.2,5589.0,173.1305,173.1794,173.1207,173.1207,5589.0
2024-03-21 12:10:00,177.2,177.25,177.19,177.23,10715.0,173.1207,173.1696,173.111,173.1501,10715.0
2024-03-21 12:15:00,177.22,177.22,177.18,177.18,5538.0,173.1403,173.1403,173.1012,173.1012,5538.0
2024-03-21 12:20:00,177.19,177.2,177.13,177.13,6515.0,173.111,173.1207,173.0524,173.0524,6515.0
2024-03-21 12:25:00,177.14,177.2,177.14,177.16,6334.0,173.0621,173.1207,173.0621,173.0817,6334.0
2024-03-21 12:30:00,177.18,177.19,177.05,177.05,43664.0,173.1012,173.111,172.9742,172.9742,43664.0
2024-03-21 12:35:00,177.03,177.07,176.99,177.02,10611.0,172.9547,172.9937,172.9156,172.9449,10611.0
2024-03-21 12:40:00,177.03,177.07,176.98,177.0,6673.0,172.9547,172.9937,172.9058,172.9254,6673.0
2024-03-21 12:45:00,176.98,177.06,176.96,177.06,12408.0,172.9058,172.984,172.8863,172.984,12408.0
2024-03-21 12:50:00,177.07,177.12,177.07,177.08,3522.0,172.9937,173.0426,172.9937,173.0035,3522.0
2024-03-21 12:55:00,177.08,177.14,177.08,177.13,17785.0,173.0035,173.0621,173.0035,173.0524,17785.0
2024-03-21 13:00:00,177.14,177.14,177.0,177.04,26079.0,173.0621,173.0621,172.9254,172.9644,26079.0
2024-03-21 13:05:00,177.04,177.09,177.02,177.06,4562.0,172.9644,173.0133,172.9449,172.984,4562.0
2024-03-21 13:10:00,177.08,177.15,177.08,177.15,4453.0,173.0035,173.0719,173.0035,173.0719,4453.0
2024-03-21 13:15:00,177.15,177.15,177.11,177.11,15711.0,173.0719,173.0719,173.0328,173.0328,15711.0
2024-03-21 13:20:00,177.12,177.12,177.04,177.05,14332.0,173.0426,173.0426,172.9644,172.9742,14332.0
2024-03-21 13:25:00,177.06,177.09,177.04,177.09,2906.0,172.984,173.0133,172.9644,173.0133,2906.0
2024-03-21 13:30:00,177.06,177.08,177.04,177.06,2253.0,172.984,173.0035,172.9644,172.984,2253.0
2024-03-21 13:35:00,177.06,177.11,177.05,177.11,2688.0,172.984,173.0328,172.9742,173.0328,2688.0
2024-03-21 13:40:00,177.11,177.15,177.09,177.14,10310.0,173.0328,173.0719,173.0133,173.0621,10310.0
2024-03-21 13:45:00,177.13,177.14,177.08,177.09,8284.0,173.0524,173.0621,173.0035,173.0133,8284.0
2024-03-21 13:50:00,177.1,177.14,177.03,177.05,15900.0,173.0231,173.0621,172.9547,172.9742,15900.0
2024-03-21 13:55:00,177.05,177.08,177.03,177.03,10155.0,172.9742,173.0035,172.9547,172.9547,10155.0
2024-03-21 14:00:00,177.03,177.12,177.03,177.11,28891.0,172.9547,173.0426,172.9547,173.0328,28891.0
2024-03-21 14:05:00,177.1,177.13,177.07,177.11,6630.0,173.0231,173.0524,172.9937,173.0328,6630.0
2024-03-21 14:10:00,177.1,177.15,177.09,177.09,21175.0,173.0231,173.0719,173.0133,173.0133,21175.0
2024-03-21 14:15:00,177.07,177.13,177.07,177.13,7156.0,172.9937,173.0524,172.9937,173.0524,7156.0
2024-03-21 14:20:00,177.13,177.16,177.09,177.1,18109.0,173.0524,173.0817,173.0133,173.0231,18109.0
2024-03-21 14:25:00,177.11,177.18,177.1,177.14,8200.0,173.0328,173.1012,173.0231,173.0621,8200.0
2024-03-21 14:30:00,177.17,177.18,177.11,177.11,4452.0,173.0914,173.1012,173.0328,173.0328,4452.0
2024-03-21 14:35:00,177.09,177.11,177.02,177.05,10848.0,173.0133,173.0328,172.9449,172.9742,10848.0
2024-03-21 14:40:00,177.03,177.1,177.01,177.1,6211.0,172.9547,173.0231,172.9351,173.0231,6211.0
2024-03-21 14:45:00,177.09,177.13,177.03,177.03,17020.0,173.0133,173.0524,172.9547,172.9547,17020.0
2024-03-21 14:50:00,177.04,177.07,177.03,177.05,5382.0,172.9644,172.9937,172.9547,172.9742,5382.0
2024-03-21 14:55:00,177.02,177.05,177.02,177.03,3501.0,172.9449,172.9742,172.9449,172.9547,3501.0
2024-03-21 15:00:00,177.07,177.09,177.04,177.09,9273.0,172.9937,173.0133,172.9644,173.0133,9273.0
2024-03-21 15:05:00,177.11,177.16,177.1,177.15,11591.0,173.0328,173.0817,173.0231,173.0719,11591.0
2024-03-21 15:10:00,177.15,177.18,177.1,177.1,11228.0,173.0719,173.1012,173.0231,173.0231,11228.0
2024-03-21 15:15:00,177.11,177.22,177.1,177.21,6595.0,173.0328,173.1403,173.0231,173.1305,6595.0
2024-03-21 15:20:00,177.2,177.23,177.14,177.16,7026.0,173.1207,173.1501,173.0621,173.0817,7026.0
2024-03-21 15:25:00,177.2,177.26,177.2,177.25,10512.0,173.1207,173.1794,173.1207,173.1696,10512.0
2024-03-21 15:30:00,177.25,177.34,177.22,177.22,120686.0,173.1696,173.2575,173.1403,173.1403,120686.0
2024-03-21 15:35:00,177.21,177.21,177.14,177.15,19468.0,173.1305,173.1305,173.0621,173.0719,19468.0
2024-03-21 15:40:00,177.15,177.29,177.15,177.28,18285.0,173.0719,173.2087,173.0719,173.1989,18285.0
2024-03-21 15:45:00,177.27,177.29,177.11,177.15,15343.0,173.1891,173.2087,173.0328,173.0719,15343.0
2024-03-21 15:50:00,177.16,177.18,177.04,177.1,26347.0,173.0817,173.1012,172.9644,173.0231,26347.0
2024-03-21 15:55:00,177.1,177.13,176.93,176.96,78793.0,173.0231,173.0524,172.857,172.8863,78793.0
2024-03-22 09:30:00,177.07,177.3,176.95,177.03,105877.0,172.9937,173.2184,172.8765,172.9547,105877.0
2024-03-22 09:35:00,177.03,177.11,176.93,177.08,10528.0,172.9547,173.0328,172.857,173.0035,10528.0
2024-03-22 09:40:00,177.09,177.12,176.94,176.95,22473.0,173.0133,173.0426,172.8667,172.8765,22473.0
2024-03-22 09:45:00,176.97,176.98,176.88,176.93,105022.0,172.896,172.9058,172.8081,172.857,105022.0
2024-03-22 09:50:00,176.87,176.93,176.87,176.88,6168.0,172.7983,172.857,172.7983,172.8081,6168.0
2024-03-22 09:55:00,176.84,176.86,176.77,176.78,7733.0,172.769,172.7886,172.7006,172.7104,7733.0
2024-03-22 10:00:00,176.79,176.86,176.73,176.75,8934.0,172.7202,172.7886,172.6616,172.6811,8934.0
2024-03-22 10:05:00,176.75,176.81,176.72,176.73,6794.0,172.6811,172.7397,172.6518,172.6616,6794.0
2024-03-22 10:10:00,176.73,176.74,176.6,176.62,6918.0,172.6616,172.6713,172.5346,172.5541,6918.0
2024-03-22 10:15:00,176.62,176.7,176.61,176.68,6928.0,172.5541,172.6323,172.5443,172.6127,6928.0
2024-03-22 10:20:00,176.68,176.68,176.6,176.6,6763.0,172.6127,172.6127,172.5346,172.5346,6763.0
2024-03-22 10:25:00,176.59,176.61,176.54,176.59,7080.0,172.5248,172.5443,172.4759,172.5248,7080.0
2024-03-22 10:30:00,176.6,176.6,176.53,176.54,6831.0,172.5346,172.5346,172.4662,172.4759,6831.0
2024-03-22 10:35:00,176.56,176.57,176.54,176.57,9651.0,172.4955,172.5053,172.4759,172.5053,9651.0
2024-03-22 10:40:00,176.58,176.58,176.37,176.37,15907.0,172.515,172.515,172.3099,172.3099,15907.0
2024-03-22 10:45:00,176.37,176.39,176.33,176.36,8837.0,172.3099,172.3294,172.2708,172.3001,8837.0
2024-03-22 10:50:00,176.36,176.36,176.32,176.32,4206.0,172.3001,172.3001,172.261,172.261,4206.0
2024-03-22 10:55:00,176.31,176.32,176.28,176.3,3600.0,172.2512,172.261,172.2219,172.2415,3600.0
2024-03-22 11:00:00,176.3,176.4,176.3,176.35,6677.0,172.2415,172.3392,172.2415,172.2903,6677.0
2024-03-22 11:05:00,176.38,176.4,176.33,176.33,14655.0,172.3196,172.3392,172.2708,172.2708,14655.0
2024-03-22 11:10:00,176.36,176.4,176.34,176.36,4602.0,172.3001,172.3392,172.2805,172.3001,4602.0
2024-03-22 11:15:00,176.32,176.33,176.28,176.29,3736.0,172.261,172.2708,172.2219,172.2317,3736.0
2024-03-22 11:20:00,176.33,176.4,176.33,176.37,9718.0,172.2708,172.3392,172.2708,172.3099,9718.0
2024-03-22 11:25:00,176.35,176.37,176.31,176.35,4723.0,172.2903,172.3099,172.2512,172.2903,4723.0
2024-03-22 11:30:00,176.4,176.43,176.38,176.41,4761.0,172.3392,172.3685,172.3196,172.3489,4761.0
2024-03-22 11:35:00,176.35,176.37,176.32,176.34,3288.0,172.2903,172.3099,172.261,172.2805,3288.0
2024-03-22 11:40:00,176.34,176.37,176.32,176.37,7723.0,172.2805,172.3099,172.261,172.3099,7723.0
2024-03-22 11:45:00,176.33,176.33,176.28,176.28,1384.0,172.2708,172.2708,172.2219,172.2219,1384.0
2024-03-22 11:50:00,176.29,176.33,176.24,176.24,2411.0,172.2317,172.2708,172.1828,172.1828,2411.0
2024-03-22 11:55:00,176.25,176.29,176.23,176.27,6255.0,172.1926,172.2317,172.1731,172.2122,6255.0
2024-03-22 12:00:00,176.25,176.25,176.16,176.18,29059.0,172.1926,172.1926,172.1047,172.1242,29059.0
2024-03-22 12:05:00,176.19,176.24,176.17,176.2,16080.0,172.134,172.1828,172.1145,172.1438,16080.0
2024-03-22 12:10:00,176.19,176.21,176.14,176.16,17016.0,172.134,172.1535,172.0852,172.1047,17016.0
2024-03-22 12:15:00,176.16,176.19,176.12,176.12,27803.0,172.1047,172.134,172.0656,172.0656,27803.0
2024-03-22 12:20:00,176.11,176.16,176.1,176.15,24188.0,172.0558,172.1047,172.0461,172.0949,24188.0
2024-03-22 12:25:00,176.15,176.15,176.1,176.15,18567.0,172.0949,172.0949,172.0461,172.0949,18567.0
2024-03-22 12:30:00,176.15,176.15,176.07,176.08,10820.0,172.0949,172.0949,172.0168,172.0265,10820.0
2024-03-22 12:35:00,176.09,176.11,176.07,176.11,18257.0,172.0363,172.0558,172.0168,172.0558,18257.0
2024-03-22 12:40:00,176.11,176.17,176.1,176.16,20083.0,172.0558,172.1145,172.0461,172.1047,20083.0
2024-03-22 12:45:00,176.17,176.18,176.14,176.17,14860.0,172.1145,172.1242,172.0852,172.1145,14860.0
2024-03-22 12:50:00,176.16,176.18,176.13,176.16,48249.0,172.1047,172.1242,172.0754,172.1047,48249.0
2024-03-22 12:55:00,176.14,176.15,176.11,176.15,13186.0,172.0852,172.0949,172.0558,172.0949,13186.0
2024-03-22 13:00:00,176.15,176.15,176.08,176.11,9757.0,172.0949,172.0949,172.0265,172.0558,9757.0
2024-03-22 13:05:00,176.13,176.14,176.09,176.09,7686.0,172.0754,172.0852,172.0363,172.0363,7686.0
2024-03-22 13:10:00,176.09,176.1,176.04,176.05,9884.0,172.0363,172.0461,171.9875,171.9972,9884.0
2024-03-22 13:15:00,176.06,176.19,176.06,176.16,11154.0,172.007,172.134,172.007,172.1047,11154.0
2024-03-22 13:20:00,176.16,176.18,176.13,176.17,4777.0,172.1047,172.1242,172.0754,172.1145,4777.0
2024-03-22 13:25:00,176.21,176.22,176.19,176.2,3336.0,172.1535,172.1633,172.134,172.1438,3336.0
2024-03-22 13:30:00,176.21,176.25,176.2,176.22,1367.0,172.1535,172.1926,172.1438,172.1633,1367.0
2024-03-22 13:35:00,176.2,176.23,176.16,176.2,3864.0,172.1438,172.1731,172.1047,172.1438,3864.0
2024-03-22 13:40:00,176.2,176.2,176.19,176.19,1850.0,172.1438,172.1438,172.134,172.134,1850.0
2024-03-22 13:45:00,176.21,176.3,176.21,176.28,3464.0,172.1535,172.2415,172.1535,172.2219,3464.0
2024-03-22 13:50:00,176.27,176.31,176.27,176.29,2401.0,172.2122,172.2512,172.2122,172.2317,2401.0
2024-03-22 13:55:00,176.31,176.34,176.3,176.33,6370.0,172.2512,172.2805,172.2415,172.2708,6370.0
2024-03-22 14:00:00,176.33,176.34,176.32,176.33,4467.0,172.2708,172.2805,172.261,172.2708,4467.0
2024-03-22 14:05:00,176.34,176.34,176.29,176.29,32988.0,172.2805,172.2805,172.2317,172.2317,32988.0
2024-03-22 14:10:00,176.3,176.32,176.28,176.3,30650.0,172.2415,172.261,172.2219,172.2415,30650.0
2024-03-22 14:15:00,176.29,176.31,176.25,176.3,12501.0,172.2317,172.2512,172.1926,172.2415,12501.0
2024-03-22 14:20:00,176.31,176.31,176.26,176.29,4161.0,172.2512,172.2512,172.2024,172.2317,4161.0
2024-03-22 14:25:00,176.3,176.36,176.3,176.34,3251.0,172.2415,172.3001,172.2415,172.2805,3251.0
2024-03-22 14:30:00,176.33,176.34,176.23,176.25,7730.0,172.2708,172.2805,172.1731,172.1926,7730.0
2024-03-22 14:35:00,176.26,176.31,176.26,176.3,3704.0,172.2024,172.2512,172.2024,172.2415,3704.0
2024-03-22 14:40:00,176.28,176.28,176.22,176.25,5204.0,172.2219,172.2219,172.1633,172.1926,5204.0
2024-03-22 14:45:00,176.26,176.29,176.22,176.25,4600.0,172.2024,172.2317,172.1633,172.1926,4600.0
2024-03-22 14:50:00,176.25,176.29,176.24,176.27,17921.0,172.1926,172.2317,172.1828,172.2122,17921.0
2024-03-22 14:55:00,176.26,176.32,176.26,176.31,3532.0,172.2024,172.261,172.2024,172.2512,3532.0
2024-03-22 15:00:00,176.3,176.31,176.26,176.27,5141.0,172.2415,172.2512,172.2024,172.2122,5141.0
2024-03-22 15:05:00,176.28,176.29,176.23,176.24,7657.0,172.2219,172.2317,172.1731,172.1828,7657.0
2024-03-22 15:10:00,176.24,176.25,176.06,176.08,9958.0,172.1828,172.1926,172.007,172.0265,9958.0
2024-03-22 15:15:00,176.08,176.09,175.95,176.01,7246.0,172.0265,172.0363,171.8995,171.9581,7246.0
2024-03-22 15:20:00,176.0,176.07,175.97,176.07,6021.0,171.9484,172.0168,171.9191,172.0168,6021.0
2024-03-22 15:25:00,176.07,176.15,176.07,176.15,7756.0,172.0168,172.0949,172.0168,172.0949,7756.0
2024-03-22 15:30:00,176.18,176.18,176.06,176.09,3277.0,172.1242,172.1242,172.007,172.0363,3277.0
2024-03-22 15:35:00,176.1,176.14,176.09,176.12,3162.0,172.0461,172.0852,172.0363,172.0656,3162.0
2024-03-22 15:40:00,176.12,176.19,176.1,176.16,6521.0,172.0656,172.134,172.0461,172.1047,6521.0
2024-03-22 15:45:00,176.16,176.23,176.14,176.23,13860.0,172.1047,172.1731,172.0852,172.1731,13860.0
2024-03-22 15:50:00,176.24,176.27,176.17,176.24,17616.0,172.1828,172.2122,172.1145,172.1828,17616.0
2024-03-22 15:55:00,176.21,176.24,175.96,175.96,29647.0,172.1535,172.1828,171.9093,171.9093,29647.0
2024-03-25 09:30:00,175.88,176.34,175.88,176.29,95614.0,171.8311,172.2805,171.8311,172.2317,95614.0
2024-03-25 09:35:00,176.3,176.49,176.24,176.45,8848.0,172.2415,172.4271,172.1828,172.388,8848.0
2024-03-25 09:40:00,176.41,176.56,176.35,176.5,31753.0,172.3489,172.4955,172.2903,172.4369,31753.0
2024-03-25 09:45:00,176.41,176.41,176.13,176.15,12402.0,172.3489,172.3489,172.0754,172.0949,12402.0
2024-03-25 09:50:00,176.15,176.23,176.07,176.07,13975.0,172.0949,172.1731,172.0168,172.0168,13975.0
2024-03-25 09:55:00,176.07,176.13,176.03,176.12,7948.0,172.0168,172.0754,171.9777,172.0656,7948.0
2024-03-25 10:00:00,176.12,176.15,176.04,176.1,51898.0,172.0656,172.0949,171.9875,172.0461,51898.0
2024-03-25 10:05:00,176.08,176.15,176.03,176.03,360311.0,172.0265,172.0949,171.9777,171.9777,360311.0
2024-03-25 10:10:00,176.03,176.09,176.0,176.09,7676.0,171.9777,172.0363,171.9484,172.0363,7676.0
2024-03-25 10:15:00,176.09,176.1,175.94,175.96,10090.0,172.0363,172.0461,171.8898,171.9093,10090.0
2024-03-25 10:20:00,175.95,176.02,175.95,176.0,17554.0,171.8995,171.9679,171.8995,171.9484,17554.0
2024-03-25 10:25:00,176.01,176.07,175.98,176.0,8318.0,171.9581,172.0168,171.9288,171.9484,8318.0
2024-03-25 10:30:00,176.01,176.02,175.92,175.95,15499.0,171.9581,171.9679,171.8702,171.8995,15499.0
2024-03-25 10:35:00,175.95,175.98,175.91,175.97,12476.0,171.8995,171.9288,171.8604,171.9191,12476.0
2024-03-25 10:40:00,175.97,175.98,175.91,175.91,11550.0,171.9191,171.9288,171.8604,171.8604,11550.0
2024-03-25 10:45:00,175.93,175.98,175.89,175.98,7089.0,171.88,171.9288,171.8409,171.9288,7089.0
2024-03-25 10:50:00,175.98,176.1,175.97,176.08,13982.0,171.9288,172.0461,171.9191,172.0265,13982.0
2024-03-25 10:55:00,176.09,176.16,176.09,176.16,23561.0,172.0363,172.1047,172.0363,172.1047,23561.0
2024-03-25 11:00:00,176.16,176.16,176.09,176.13,71481.0,172.1047,172.1047,172.0363,172.0754,71481.0
2024-03-25 11:05:00,176.15,176.15,176.11,176.12,6106.0,172.0949,172.0949,172.0558,172.0656,6106.0
2024-03-25 11:10:00,176.13,176.14,176.06,176.09,22068.0,172.0754,172.0852,172.007,172.0363,22068.0
2024-03-25 11:15:00,176.09,176.11,176.07,176.11,14247.0,172.0363,172.0558,172.0168,172.0558,14247.0
2024-03-25 11:20:00,176.12,176.15,176.08,176.14,4727.0,172.0656,172.0949,172.0265,172.0852,4727.0
2024-03-25 11:25:00,176.13,176.19,176.11,176.19,5729.0,172.0754,172.134,172.0558,172.134,5729.0
2024-03-25 11:30:00,176.17,176.17,176.12,176.15,14321.0,172.1145,172.1145,172.0656,172.0949,14321.0
2024-03-25 11:35:00,176.15,176.18,176.14,176.18,6288.0,172.0949,172.1242,172.0852,172.1242,6288.0
2024-03-25 11:40:00,176.17,176.22,176.14,176.19,11318.0,172.1145,172.1633,172.0852,172.134,11318.0
2024-03-25 11:45:00,176.18,176.19,176.12,176.12,5090.0,172.1242,172.134,172.0656,172.0656,5090.0
2024-03-25 11:50:00,176.11,176.13,176.07,176.1,6622.0,172.0558,172.0754,172.0168,172.0461,6622.0
2024-03-25 11:55:00,176.12,176.15,176.11,176.12,4009.0,172.0656,172.0949,172.0558,172.0656,4009.0
2024-03-25 12:00:00,176.13,176.13,176.07,176.1,8656.0,172.0754,172.0754,172.0168,172.0461,8656.0
2024-03-25 12:05:00,176.11,176.17,176.09,176.16,8222.0,172.0558,172.1145,172.0363,172.1047,8222.0
2024-03-25 12:10:00,176.16,176.19,176.1,176.13,14329.0,172.1047,172.134,172.0461,172.0754,14329.0
2024-03-25 12:15:00,176.1,176.13,176.1,176.11,15122.0,172.0461,172.0754,172.0461,172.0558,15122.0
2024-03-25 12:20:00,176.11,176.13,176.07,176.13,15964.0,172.0558,172.0754,172.0168,172.0754,15964.0
2024-03-25 12:25:00,176.12,176.14,176.1,176.12,6941.0,172.0656,172.0852,172.0461,172.0656,6941.0
2024-03-25 12:30:00,176.12,176.13,176.09,176.12,3370.0,172.0656,172.0754,172.0363,172.0656,3370.0
2024-03-25 12:35:00,176.12,176.14,176.09,176.11,1467.0,172.0656,172.0852,172.0363,172.0558,1467.0
2024-03-25 12:40:00,176.09,176.11,176.05,176.05,2988.0,172.0363,172.0558,171.9972,171.9972,2988.0
2024-03-25 12:45:00,176.05,176.06,176.01,176.02,2466.0,171.9972,172.007,171.9581,171.9679,2466.0
2024-03-25 12:50:00,176.01,176.07,176.0,176.04,4645.0,171.9581,172.0168,171.9484,171.9875,4645.0
2024-03-25 12:55:00,176.05,176.05,176.01,176.02,2555.0,171.9972,171.9972,171.9581,171.9679,2555.0
2024-03-25 13:00:00,176.03,176.04,176.0,176.03,4707.0,171.9777,171.9875,171.9484,171.9777,4707.0
2024-03-25 13:05:00,176.01,176.03,175.98,176.03,7319.0,171.9581,171.9777,171.9288,171.9777,7319.0
2024-03-25 13:10:00,176.02,176.02,175.95,175.99,32650.0,171.9679,171.9679,171.8995,171.9386,32650.0
2024-03-25 13:15:00,176.0,176.0,175.95,175.97,6879.0,171.9484,171.9484,171.8995,171.9191,6879.0
2024-03-25 13:20:00,175.95,175.95,175.9,175.92,1675.0,171.8995,171.8995,171.8507,171.8702,1675.0
2024-03-25 13:25:00,175.93,175.99,175.92,175.97,1619.0,171.88,171.9386,171.8702,171.9191,1619.0
2024-03-25 13:30:00,175.95,175.98,175.93,175.97,3857.0,171.8995,171.9288,171.88,171.9191,3857.0
2024-03-25 13:35:00,175.97,175.98,175.94,175.95,3090.0,171.9191,171.9288,171.8898,171.8995,3090.0
2024-03-25 13:40:00,175.95,175.99,175.95,175.97,2918.0,171.8995,171.9386,171.8995,171.9191,2918.0
2024-03-25 13:45:00,175.97,175.99,175.94,175.94,4777.0,171.9191,171.9386,171.8898,171.8898,4777.0
2024-03-25 13:50:00,175.95,175.98,175.93,175.97,3790.0,171.8995,171.9288,171.88,171.9191,3790.0
2024-03-25 13:55:00,175.96,176.0,175.94,176.0,3046.0,171.9093,171.9484,171.8898,171.9484,3046.0
2024-03-25 14:00:00,175.99,176.0,175.95,175.95,5331.0,171.9386,171.9484,171.8995,171.8995,5331.0
2024-03-25 14:05:00,175.96,175.97,175.93,175.97,7330.0,171.9093,171.9191,171.88,171.9191,7330.0
2024-03-25 14:10:00,175.96,175.98,175.94,175.94,5316.0,171.9093,171.9288,171.8898,171.8898,5316.0
2024-03-25 14:15:00,175.96,176.0,175.96,175.99,6698.0,171.9093,171.9484,171.9093,171.9386,6698.0
2024-03-25 14:20:00,176.0,176.03,176.0,176.03,4786.0,171.9484,171.9777,171.9484,171.9777,4786.0
2024-03-25 14:25:00,176.04,176.09,176.04,176.07,9914.0,171.9875,172.0363,171.9875,172.0168,9914.0
2024-03-25 14:30:00,176.07,176.07,176.03,176.04,19441.0,172.0168,172.0168,171.9777,171.9875,19441.0
2024-03-25 14:35:00,176.04,176.08,176.03,176.05,14627.0,171.9875,172.0265,171.9777,171.9972,14627.0
2024-03-25 14:40:00,176.05,176.07,175.95,175.95,12095.0,171.9972,172.0168,171.8995,171.8995,12095.0
2024-03-25 14:45:00,175.93,175.95,175.92,175.93,3931.0,171.88,171.8995,171.8702,171.88,3931.0
2024-03-25 14:50:00,175.92,175.94,175.9,175.94,4190.0,171.8702,171.8898,171.8507,171.8898,4190.0
2024-03-25 14:55:00,175.94,175.95,175.9,175.92,11239.0,171.8898,171.8995,171.8507,171.8702,11239.0
2024-03-25 15:00:00,175.91,175.94,175.88,175.9,8378.0,171.8604,171.8898,171.8311,171.8507,8378.0
2024-03-25 15:05:00,175.9,175.91,175.86,175.87,4701.0,171.8507,171.8604,171.8116,171.8214,4701.0
2024-03-25 15:10:00,175.86,175.88,175.84,175.88,447064.0,171.8116,171.8311,171.7921,171.8311,447064.0
2024-03-25 15:15:00,175.87,175.87,175.8,175.81,7833.0,171.8214,171.8214,171.753,171.7627,7833.0
2024-03-25 15:20:00,175.82,175.83,175.78,175.81,10571.0,171.7725,171.7823,171.7334,171.7627,10571.0
2024-03-25 15:25:00,175.81,175.85,175.81,175.85,10402.0,171.7627,171.8018,171.7627,171.8018,10402.0
2024-03-25 15:30:00,175.86,175.91,175.84,175.86,9651.0,171.8116,171.8604,171.7921,171.8116,9651.0
2024-03-25 15:35:00,175.86,175.89,175.83,175.88,4425.0,171.8116,171.8409,171.7823,171.8311,4425.0
2024-03-25 15:40:00,175.9,175.95,175.89,175.89,7679.0,171.8507,171.8995,171.8409,171.8409,7679.0
2024-03-25 15:45:00,175.89,175.92,175.8,175.81,9340.0,171.8409,171.8702,171.753,171.7627,9340.0
2024-03-25 15:50:00,175.83,175.84,175.75,175.81,48118.0,171.7823,171.7921,171.7041,171.7627,48118.0
2024-03-25 15:55:00,175.82,175.84,175.75,175.81,152703.0,171.7725,171.7921,171.7041,171.7627,152703.0
2024-03-26 09:30:00,176.16,176.25,175.95,176.1,148921.0,172.1047,172.1926,171.8995,172.0461,148921.0
2024-03-26 09:35:00,176.07,176.09,175.9,176.07,26874.0,172.0168,172.0363,171.8507,172.0168,26874.0
2024-03-26 09:40:00,176.07,176.08,176.0,176.07,42912.0,172.0168,172.0265,171.9484,172.0168,42912.0
2024-03-26 09:45:00,176.08,176.22,176.05,176.19,23636.0,172.0265,172.1633,171.9972,172.134,23636.0
2024-03-26 09:50:00,176.24,176.25,176.14,176.14,8478.0,172.1828,172.1926,172.0852,172.0852,8478.0
2024-03-26 09:55:00,176.16,176.2,176.12,176.13,2330.0,172.1047,172.1438,172.0656,172.0754,2330.0
2024-03-26 10:00:00,176.16,176.17,175.99,176.0,14913.0,172.1047,172.1145,171.9386,171.9484,14913.0
2024-03-26 10:05:00,176.01,176.14,176.01,176.08,9188.0,171.9581,172.0852,171.9581,172.0265,9188.0
2024-03-26 10:10:00,176.09,176.16,176.04,176.12,20448.0,172.0363,172.1047,171.9875,172.0656,20448.0
2024-03-26 10:15:00,176.12,176.17,176.12,176.13,13946.0,172.0656,172.1145,172.0656,172.0754,13946.0
2024-03-26 10:20:00,176.08,176.14,176.08,176.14,4432.0,172.0265,172.0852,172.0265,172.0852,4432.0
2024-03-26 10:25:00,176.16,176.22,176.12,176.19,10923.0,172.1047,172.1633,172.0656,172.134,10923.0
2024-03-26 10:30:00,176.2,176.2,176.09,176.13,17768.0,172.1438,172.1438,172.0363,172.0754,17768.0
2024-03-26 10:35:00,176.13,176.15,176.09,176.14,9714.0,172.0754,172.0949,172.0363,172.0852,9714.0
2024-03-26 10:40:00,176.14,176.26,176.13,176.23,17940.0,172.0852,172.2024,172.0754,172.1731,17940.0
2024-03-26 10:45:00,176.24,176.24,176.14,176.18,21313.0,172.1828,172.1828,172.0852,172.1242,21313.0
2024-03-26 10:50:00,176.19,176.21,176.17,176.18,4319.0,172.134,172.1535,172.1145,172.1242,4319.0
2024-03-26 10:55:00,176.18,176.24,176.18,176.22,4200.0,172.1242,172.1828,172.1242,172.1633,4200.0
2024-03-26 11:00:00,176.23,176.24,176.2,176.2,7971.0,172.1731,172.1828,172.1438,172.1438,7971.0
2024-03-26 11:05:00,176.2,176.2,176.14,176.15,7598.0,172.1438,172.1438,172.0852,172.0949,7598.0
2024-03-26 11:10:00,176.15,176.16,176.1,176.12,6929.0,172.0949,172.1047,172.0461,172.0656,6929.0
2024-03-26 11:15:00,176.09,176.11,176.06,176.1,5343.0,172.0363,172.0558,172.007,172.0461,5343.0
2024-03-26 11:20:00,176.09,176.1,176.07,176.08,5416.0,172.0363,172.0461,172.0168,172.0265,5416.0
2024-03-26 11:25:00,176.08,176.09,176.06,176.08,791.0,172.0265,172.0363,172.007,172.0265,791.0
2024-03-26 11:30:00,176.08,176.11,176.04,176.05,2486.0,172.0265,172.0558,171.9875,171.9972,2486.0
2024-03-26 11:35:00,176.05,176.05,175.95,175.97,66209.0,171.9972,171.9972,171.8995,171.9191,66209.0
2024-03-26 11:40:00,175.97,176.04,175.96,176.04,5406.0,171.9191,171.9875,171.9093,171.9875,5406.0
2024-03-26 11:45:00,176.06,176.07,176.03,176.07,2944.0,172.007,172.0168,171.9777,172.0168,2944.0
2024-03-26 11:50:00,176.11,176.15,176.09,176.13,4700.0,172.0558,172.0949,172.0363,172.0754,4700.0
2024-03-26 11:55:00,176.13,176.15,176.11,176.13,4979.0,172.0754,172.0949,172.0558,172.0754,4979.0
2024-03-26 12:00:00,176.12,176.12,176.03,176.04,12535.0,172.0656,172.0656,171.9777,171.9875,12535.0
2024-03-26 12:05:00,176.04,176.08,176.02,176.08,15441.0,171.9875,172.0265,171.9679,172.0265,15441.0
2024-03-26 12:10:00,176.04,176.1,176.04,176.08,10452.0,171.9875,172.0461,171.9875,172.0265,10452.0
2024-03-26 12:15:00,176.09,176.13,176.05,176.11,6458.0,172.0363,172.0754,171.9972,172.0558,6458.0
2024-03-26 12:20:00,176.09,176.17,176.06,176.14,12456.0,172.0363,172.1145,172.007,172.0852,12456.0
2024-03-26 12:25:00,176.13,176.19,176.13,176.17,10795.0,172.0754,172.134,172.0754,172.1145,10795.0
2024-03-26 12:30:00,176.17,176.17,176.08,176.08,5480.0,172.1145,172.1145,172.0265,172.0265,5480.0
2024-03-26 12:35:00,176.08,176.1,176.07,176.09,15218.0,172.0265,172.0461,172.0168,172.0363,15218.0
2024-03-26 12:40:00,176.12,176.14,176.11,176.12,12589.0,172.0656,172.0852,172.0558,172.0656,12589.0
2024-03-26 12:45:00,176.11,176.14,176.1,176.14,4241.0,172.0558,172.0852,172.0461,172.0852,4241.0
2024-03-26 12:50:00,176.13,176.18,176.12,176.16,31777.0,172.0754,172.1242,172.0656,172.1047,31777.0
2024-03-26 12:55:00,176.16,176.19,176.12,176.15,12364.0,172.1047,172.134,172.0656,172.0949,12364.0
2024-03-26 13:00:00,176.14,176.19,176.13,176.15,8267.0,172.0852,172.134,172.0754,172.0949,8267.0
2024-03-26 13:05:00,176.14,176.17,176.11,176.11,7719.0,172.0852,172.1145,172.0558,172.0558,7719.0
2024-03-26 13:10:00,176.13,176.15,176.1,176.14,5049.0,172.0754,172.0949,172.0461,172.0852,5049.0
2024-03-26 13:15:00,176.15,176.16,176.08,176.08,1995.0,172.0949,172.1047,172.0265,172.0265,1995.0
2024-03-26 13:20:00,176.09,176.1,176.06,176.06,4210.0,172.0363,172.0461,172.007,172.007,4210.0
2024-03-26 13:25:00,176.06,176.1,176.05,176.1,1094.0,172.007,172.0461,171.9972,172.0461,1094.0
2024-03-26 13:30:00,176.1,176.1,176.08,176.09,4553.0,172.0461,172.0461,172.0265,172.0363,4553.0
2024-03-26 13:35:00,176.1,176.11,176.01,176.05,9479.0,172.0461,172.0558,171.9581,171.9972,9479.0
2024-03-26 13:40:00,176.05,176.07,176.0,176.0,3285.0,171.9972,172.0168,171.9484,171.9484,3285.0
2024-03-26 13:45:00,176.02,176.02,175.98,176.02,6889.0,171.9679,171.9679,171.9288,171.9679,6889.0
2024-03-26 13:50:00,176.01,176.04,176.0,176.02,1498.0,171.9581,171.9875,171.9484,171.9679,1498.0
2024-03-26 13:55:00,176.04,176.07,176.04,176.04,18462.0,171.9875,172.0168,171.9875,171.9875,18462.0
2024-03-26 14:00:00,176.05,176.11,176.04,176.09,3682.0,171.9972,172.0558,171.9875,172.0363,3682.0
2024-03-26 14:05:00,176.1,176.1,176.07,176.07,8126.0,172.0461,172.0461,172.0168,172.0168,8126.0
2024-03-26 14:10:00,176.06,176.1,176.04,176.1,4954.0,172.007,172.0461,171.9875,172.0461,4954.0
2024-03-26 14:15:00,176.12,176.12,176.11,176.12,10030.0,172.0656,172.0656,172.0558,172.0656,10030.0
2024-03-26 14:20:00,176.12,176.12,176.08,176.1,2635.0,172.0656,172.0656,172.0265,172.0461,2635.0
2024-03-26 14:25:00,176.11,176.12,176.08,176.1,3562.0,172.0558,172.0656,172.0265,172.0461,3562.0
2024-03-26 14:30:00,176.09,176.11,176.08,176.1,12344.0,172.0363,172.0558,172.0265,172.0461,12344.0
2024-03-26 14:35:00,176.11,176.11,176.03,176.03,2300.0,172.0558,172.0558,171.9777,171.9777,2300.0
2024-03-26 14:40:00,176.03,176.05,176.02,176.04,2559.0,171.9777,171.9972,171.9679,171.9875,2559.0
2024-03-26 14:45:00,176.03,176.06,176.01,176.04,3752.0,171.9777,172.007,171.9581,171.9875,3752.0
2024-03-26 14:50:00,176.06,176.07,176.04,176.06,8360.0,172.007,172.0168,171.9875,172.007,8360.0
2024-03-26 14:55:00,176.07,176.09,176.05,176.07,6178.0,172.0168,172.0363,171.9972,172.0168,6178.0
2024-03-26 15:00:00,176.06,176.08,176.01,176.06,6464.0,172.007,172.0265,171.9581,172.007,6464.0
2024-03-26 15:05:00,176.06,176.11,176.05,176.11,5399.0,172.007,172.0558,171.9972,172.0558,5399.0
2024-03-26 15:10:00,176.12,176.14,176.11,176.13,2522.0,172.0656,172.0852,172.0558,172.0754,2522.0
2024-03-26 15:15:00,176.13,176.16,176.1,176.11,4996.0,172.0754,172.1047,172.0461,172.0558,4996.0
2024-03-26 15:20:00,176.1,176.11,176.08,176.09,7307.0,172.0461,172.0558,172.0265,172.0363,7307.0
2024-03-26 15:25:00,176.09,176.12,175.96,176.02,13135.0,172.0363,172.0656,171.9093,171.9679,13135.0
2024-03-26 15:30:00,176.02,176.03,175.89,175.96,17202.0,171.9679,171.9777,171.8409,171.9093,17202.0
2024-03-26 15:35:00,175.95,175.95,175.88,175.91,9985.0,171.8995,171.8995,171.8311,171.8604,9985.0
2024-03-26 15:40:00,175.91,176.0,175.88,175.88,22591.0,171.8604,171.9484,171.8311,171.8311,22591.0
2024-03-26 15:45:00,175.88,175.91,175.73,175.73,23418.0,171.8311,171.8604,171.6846,171.6846,23418.0
2024-03-26 15:50:00,175.73,175.86,175.71,175.85,28332.0,171.6846,171.8116,171.665,171.8018,28332.0
2024-03-26 15:55:00,175.87,175.89,175.65,175.7,78968.0,171.8214,171.8409,171.6064,171.6553,78968.0
2024-03-27 09:30:00,176.79,177.19,176.68,177.19,51666.0,172.7202,173.111,172.6127,173.111,51666.0
2024-03-27 09:35:00,177.17,177.44,177.17,177.31,13893.0,173.0914,173.3552,173.0914,173.2282,13893.0
2024-03-27 09:40:00,177.32,177.35,177.11,177.26,37623.0,173.238,173.2673,173.0328,173.1794,37623.0
2024-03-27 09:45:00,177.26,177.27,177.09,177.21,19595.0,173.1794,173.1891,173.0133,173.1305,19595.0
2024-03-27 09:50:00,177.22,177.23,177.14,177.16,18190.0,173.1403,173.1501,173.0621,173.0817,18190.0
2024-03-27 09:55:00,177.17,177.33,177.17,177.29,15444.0,173.0914,173.2478,173.0914,173.2087,15444.0
2024-03-27 10:00:00,177.29,177.3,177.12,177.16,36917.0,173.2087,173.2184,173.0426,173.0817,36917.0
2024-03-27 10:05:00,177.17,177.23,177.06,177.23,35042.0,173.0914,173.1501,172.984,173.1501,35042.0
2024-03-27 10:10:00,177.22,177.31,177.21,177.27,37683.0,173.1403,173.2282,173.1305,173.1891,37683.0
2024-03-27 10:15:00,177.28,177.31,177.25,177.31,12922.0,173.1989,173.2282,173.1696,173.2282,12922.0
2024-03-27 10:20:00,177.28,177.28,177.08,177.11,21834.0,173.1989,173.1989,173.0035,173.0328,21834.0
2024-03-27 10:25:00,177.1,177.18,177.09,177.17,5411.0,173.0231,173.1012,173.0133,173.0914,5411.0
2024-03-27 10:30:00,177.18,177.26,177.17,177.2,8812.0,173.1012,173.1794,173.0914,173.1207,8812.0
2024-03-27 10:35:00,177.23,177.29,177.18,177.2,8486.0,173.1501,173.2087,173.1012,173.1207,8486.0
2024-03-27 10:40:00,177.22,177.28,177.1,177.12,212304.0,173.1403,173.1989,173.0231,173.0426,212304.0
2024-03-27 10:45:00,177.12,177.14,177.06,177.08,30888.0,173.0426,173.0621,172.984,173.0035,30888.0
2024-03-27 10:50:00,177.09,177.09,177.02,177.06,9840.0,173.0133,173.0133,172.9449,172.984,9840.0
2024-03-27 10:55:00,177.07,177.12,177.04,177.06,5894.0,172.9937,173.0426,172.9644,172.984,5894.0
2024-03-27 11:00:00,177.08,177.2,177.07,177.19,6270.0,173.0035,173.1207,172.9937,173.111,6270.0
2024-03-27 11:05:00,177.19,177.23,177.16,177.23,4879.0,173.111,173.1501,173.0817,173.1501,4879.0
2024-03-27 11:10:00,177.23,177.23,177.19,177.21,6440.0,173.1501,173.1501,173.111,173.1305,6440.0
2024-03-27 11:15:00,177.2,177.27,177.18,177.27,5675.0,173.1207,173.1891,173.1012,173.1891,5675.0
2024-03-27 11:20:00,177.27,177.27,177.22,177.24,4583.0,173.1891,173.1891,173.1403,173.1598,4583.0
2024-03-27 11:25:00,177.24,177.3,177.24,177.28,4743.0,173.1598,173.2184,173.1598,173.1989,4743.0
2024-03-27 11:30:00,177.28,177.29,177.2,177.26,40587.0,173.1989,173.2087,173.1207,173.1794,40587.0
2024-03-27 11:35:00,177.26,177.31,177.24,177.29,18825.0,173.1794,173.2282,173.1598,173.2087,18825.0
2024-03-27 11:40:00,177.28,177.32,177.26,177.29,7253.0,173.1989,173.238,173.1794,173.2087,7253.0
2024-03-27 11:45:00,177.3,177.3,177.25,177.25,14805.0,173.2184,173.2184,173.1696,173.1696,14805.0
2024-03-27 11:50:00,177.24,177.27,177.22,177.25,5479.0,173.1598,173.1891,173.1403,173.1696,5479.0
2024-03-27 11:55:00,177.24,177.25,177.17,177.18,4856.0,173.1598,173.1696,173.0914,173.1012,4856.0
2024-03-27 12:00:00,177.17,177.18,177.1,177.1,13236.0,173.0914,173.1012,173.0231,173.0231,13236.0
2024-03-27 12:05:00,177.09,177.13,177.08,177.12,6026.0,173.0133,173.0524,173.0035,173.0426,6026.0
2024-03-27 12:10:00,177.13,177.18,177.12,177.13,20909.0,173.0524,173.1012,173.0426,173.0524,20909.0
2024-03-27 12:15:00,177.13,177.13,177.09,177.12,132190.0,173.0524,173.0524,173.0133,173.0426,132190.0
2024-03-27 12:20:00,177.13,177.18,177.11,177.17,12265.0,173.0524,173.1012,173.0328,173.0914,12265.0
2024-03-27 12:25:00,177.17,177.22,177.17,177.2,7791.0,173.0914,173.1403,173.0914,173.1207,7791.0
2024-03-27 12:30:00,177.21,177.28,177.21,177.28,8749.0,173.1305,173.1989,173.1305,173.1989,8749.0
2024-03-27 12:35:00,177.25,177.3,177.25,177.26,3392.0,173.1696,173.2184,173.1696,173.1794,3392.0
2024-03-27 12:40:00,177.27,177.32,177.27,177.3,10929.0,173.1891,173.238,173.1891,173.2184,10929.0
2024-03-27 12:45:00,177.31,177.31,177.26,177.31,8558.0,173.2282,173.2282,173.1794,173.2282,8558.0
2024-03-27 12:50:00,177.31,177.33,177.29,177.32,5712.0,173.2282,173.2478,173.2087,173.238,5712.0
2024-03-27 12:55:00,177.31,177.36,177.3,177.33,6617.0,173.2282,173.2771,173.2184,173.2478,6617.0
2024-03-27 13:00:00,177.32,177.38,177.3,177.34,9251.0,173.238,173.2966,173.2184,173.2575,9251.0
2024-03-27 13:05:00,177.32,177.32,177.25,177.25,8788.0,173.238,173.238,173.1696,173.1696,8788.0
2024-03-27 13:10:00,177.25,177.27,177.19,177.27,7132.0,173.1696,173.1891,173.111,173.1891,7132.0
2024-03-27 13:15:00,177.27,177.32,177.26,177.31,6063.0,173.1891,173.238,173.1794,173.2282,6063.0
2024-03-27 13:20:00,177.32,177.36,177.31,177.36,5823.0,173.238,173.2771,173.2282,173.2771,5823.0
2024-03-27 13:25:00,177.36,177.4,177.34,177.36,8563.0,173.2771,173.3161,173.2575,173.2771,8563.0
2024-03-27 13:30:00,177.35,177.35,177.3,177.3,4137.0,173.2673,173.2673,173.2184,173.2184,4137.0
2024-03-27 13:35:00,177.3,177.32,177.28,177.29,3255.0,173.2184,173.238,173.1989,173.2087,3255.0
2024-03-27 13:40:00,177.29,177.29,177.26,177.26,6702.0,173.2087,173.2087,173.1794,173.1794,6702.0
2024-03-27 13:45:00,177.28,177.3,177.27,177.28,3981.0,173.1989,173.2184,173.1891,173.1989,3981.0
2024-03-27 13:50:00,177.27,177.27,177.23,177.25,5198.0,173.1891,173.1891,173.1501,173.1696,5198.0
2024-03-27 13:55:00,177.25,177.27,177.24,177.25,5443.0,173.1696,173.1891,173.1598,173.1696,5443.0
2024-03-27 14:00:00,177.27,177.29,177.24,177.28,7514.0,173.1891,173.2087,173.1598,173.1989,7514.0
2024-03-27 14:05:00,177.28,177.36,177.28,177.36,20693.0,173.1989,173.2771,173.1989,173.2771,20693.0
2024-03-27 14:10:00,177.37,177.37,177.32,177.37,6252.0,173.2868,173.2868,173.238,173.2868,6252.0
2024-03-27 14:15:00,177.39,177.47,177.37,177.45,9569.0,173.3064,173.3845,173.2868,173.365,9569.0
2024-03-27 14:20:00,177.44,177.5,177.44,177.47,5681.0,173.3552,173.4138,173.3552,173.3845,5681.0
2024-03-27 14:25:00,177.47,177.55,177.46,177.53,9455.0,173.3845,173.4627,173.3748,173.4432,9455.0
2024-03-27 14:30:00,177.55,177.6,177.52,177.53,34548.0,173.4627,173.5115,173.4334,173.4432,34548.0
2024-03-27 14:35:00,177.53,177.53,177.49,177.51,68197.0,173.4432,173.4432,173.4041,173.4236,68197.0
2024-03-27 14:40:00,177.52,177.55,177.5,177.54,12125.0,173.4334,173.4627,173.4138,173.4529,12125.0
2024-03-27 14:45:00,177.51,177.55,177.51,177.52,6468.0,173.4236,173.4627,173.4236,173.4334,6468.0
2024-03-27 14:50:00,177.52,177.55,177.49,177.5,8241.0,173.4334,173.4627,173.4041,173.4138,8241.0
2024-03-27 14:55:00,177.49,177.54,177.47,177.51,11836.0,173.4041,173.4529,173.3845,173.4236,11836.0
2024-03-27 15:00:00,177.52,177.57,177.52,177.56,9384.0,173.4334,173.4822,173.4334,173.4725,9384.0
2024-03-27 15:05:00,177.54,177.61,177.51,177.54,10533.0,173.4529,173.5213,173.4236,173.4529,10533.0
2024-03-27 15:10:00,177.54,177.55,177.45,177.5,17041.0,173.4529,173.4627,173.365,173.4138,17041.0
2024-03-27 15:15:00,177.49,177.5,177.44,177.47,9611.0,173.4041,173.4138,173.3552,173.3845,9611.0
2024-03-27 15:20:00,177.48,177.64,177.48,177.62,15324.0,173.3943,173.5506,173.3943,173.5311,15324.0
2024-03-27 15:25:00,177.64,177.77,177.6,177.71,29400.0,173.5506,173.6776,173.5115,173.619,29400.0
2024-03-27 15:30:00,177.72,177.83,177.71,177.79,34850.0,173.6288,173.7362,173.619,173.6972,34850.0
2024-03-27 15:35:00,177.8,178.01,177.8,178.01,15511.0,173.7069,173.9121,173.7069,173.9121,15511.0
2024-03-27 15:40:00,178.0,178.16,177.99,178.14,18185.0,173.9023,174.0586,173.8926,174.0391,18185.0
2024-03-27 15:45:00,178.13,178.16,177.99,178.02,57162.0,174.0293,174.0586,173.8926,173.9219,57162.0
2024-03-27 15:50:00,178.03,178.31,178.02,178.27,110702.0,173.9316,174.2052,173.9219,174.1661,110702.0
2024-03-27 15:55:00,178.26,178.51,178.22,178.48,243612.0,174.1563,174.4006,174.1173,174.3713,243612.0
2024-03-28 09:30:00,178.74,179.18,178.74,179.15,58972.0,174.6253,175.0552,174.6253,175.0259,58972.0
2024-03-28 09:35:00,179.08,179.11,178.91,178.99,25809.0,174.9575,174.9868,174.7914,174.8695,25809.0
2024-03-28 09:40:00,178.99,179.0,178.89,178.96,24511.0,174.8695,174.8793,174.7718,174.8402,24511.0
2024-03-28 09:45:00,178.96,178.97,178.76,178.78,69179.0,174.8402,174.85,174.6448,174.6644,69179.0
2024-03-28 09:50:00,178.74,178.77,178.59,178.61,23555.0,174.6253,174.6546,174.4788,174.4983,23555.0
2024-03-28 09:55:00,178.62,178.74,178.6,178.71,44574.0,174.5081,174.6253,174.4885,174.596,44574.0
2024-03-28 10:00:00,178.73,178.92,178.72,178.84,28139.0,174.6155,174.8012,174.6058,174.723,28139.0
2024-03-28 10:05:00,178.84,178.9,178.83,178.86,517951.0,174.723,174.7816,174.7132,174.7425,517951.0
2024-03-28 10:10:00,178.85,178.92,178.82,178.88,61187.0,174.7328,174.8012,174.7035,174.7621,61187.0
2024-03-28 10:15:00,178.89,178.92,178.78,178.8,16955.0,174.7718,174.8012,174.6644,174.6839,16955.0
2024-03-28 10:20:00,178.78,178.91,178.77,178.84,34155.0,174.6644,174.7914,174.6546,174.723,34155.0
2024-03-28 10:25:00,178.84,178.92,178.83,178.88,4538.0,174.723,174.8012,174.7132,174.7621,4538.0
2024-03-28 10:30:00,178.93,178.94,178.88,178.88,5533.0,174.8109,174.8207,174.7621,174.7621,5533.0
2024-03-28 10:35:00,178.94,178.98,178.9,178.98,7902.0,174.8207,174.8598,174.7816,174.8598,7902.0
2024-03-28 10:40:00,178.98,178.99,178.92,178.97,3785.0,174.8598,174.8695,174.8012,174.85,3785.0
2024-03-28 10:45:00,178.95,178.99,178.92,178.94,9908.0,174.8305,174.8695,174.8012,174.8207,9908.0
2024-03-28 10:50:00,178.93,179.08,178.93,179.07,12166.0,174.8109,174.9575,174.8109,174.9477,12166.0
2024-03-28 10:55:00,179.05,179.08,179.04,179.05,8329.0,174.9282,174.9575,174.9184,174.9282,8329.0
2024-03-28 11:00:00,179.03,179.06,178.96,178.98,6817.0,174.9086,174.9379,174.8402,174.8598,6817.0
2024-03-28 11:05:00,179.01,179.04,178.94,178.96,4719.0,174.8891,174.9184,174.8207,174.8402,4719.0
2024-03-28 11:10:00,178.97,179.04,178.94,179.04,13562.0,174.85,174.9184,174.8207,174.9184,13562.0
2024-03-28 11:15:00,179.03,179.09,179.03,179.08,6936.0,174.9086,174.9672,174.9086,174.9575,6936.0
2024-03-28 11:20:00,179.06,179.09,179.04,179.06,4234.0,174.9379,174.9672,174.9184,174.9379,4234.0
2024-03-28 11:25:00,179.07,179.1,179.06,179.1,6085.0,174.9477,174.977,174.9379,174.977,6085.0
2024-03-28 11:30:00,179.09,179.13,179.05,179.09,14803.0,174.9672,175.0063,174.9282,174.9672,14803.0
2024-03-28 11:35:00,179.08,179.12,179.07,179.09,7276.0,174.9575,174.9965,174.9477,174.9672,7276.0
2024-03-28 11:40:00,179.1,179.14,179.09,179.12,4637.0,174.977,175.0161,174.9672,174.9965,4637.0
2024-03-28 11:45:00,179.11,179.13,179.07,179.13,5957.0,174.9868,175.0063,174.9477,175.0063,5957.0
2024-03-28 11:50:00,179.13,179.2,179.12,179.14,42703.0,175.0063,175.0747,174.9965,175.0161,42703.0
2024-03-28 11:55:00,179.15,179.18,179.13,179.14,10828.0,175.0259,175.0552,175.0063,175.0161,10828.0
2024-03-28 12:00:00,179.12,179.17,179.1,179.16,9203.0,174.9965,175.0454,174.977,175.0356,9203.0
2024-03-28 12:05:00,179.16,179.2,179.15,179.16,13551.0,175.0356,175.0747,175.0259,175.0356,13551.0
2024-03-28 12:10:00,179.17,179.18,179.12,179.14,30045.0,175.0454,175.0552,174.9965,175.0161,30045.0
2024-03-28 12:15:00,179.14,179.18,179.13,179.14,5096.0,175.0161,175.0552,175.0063,175.0161,5096.0
2024-03-28 12:20:00,179.15,179.19,179.13,179.15,6696.0,175.0259,175.0649,175.0063,175.0259,6696.0
2024-03-28 12:25:00,179.14,179.21,179.14,179.18,5059.0,175.0161,175.0845,175.0161,175.0552,5059.0
2024-03-28 12:30:00,179.18,179.18,179.08,179.09,5024.0,175.0552,175.0552,174.9575,174.9672,5024.0
2024-03-28 12:35:00,179.08,179.09,179.03,179.08,77710.0,174.9575,174.9672,174.9086,174.9575,77710.0
2024-03-28 12:40:00,179.07,179.1,179.01,179.08,4682.0,174.9477,174.977,174.8891,174.9575,4682.0
2024-03-28 12:45:00,179.05,179.06,179.02,179.03,2835.0,174.9282,174.9379,174.8989,174.9086,2835.0
2024-03-28 12:50:00,179.05,179.09,179.02,179.09,5329.0,174.9282,174.9672,174.8989,174.9672,5329.0
2024-03-28 12:55:00,179.09,179.11,179.03,179.08,4973.0,174.9672,174.9868,174.9086,174.9575,4973.0
2024-03-28 13:00:00,179.06,179.07,179.02,179.05,4232.0,174.9379,174.9477,174.8989,174.9282,4232.0
2024-03-28 13:05:00,179.06,179.13,179.06,179.1,7891.0,174.9379,175.0063,174.9379,174.977,7891.0
2024-03-28 13:10:00,179.09,179.12,179.05,179.05,5580.0,174.9672,174.9965,174.9282,174.9282,5580.0
2024-03-28 13:15:00,179.06,179.08,179.01,179.03,5283.0,174.9379,174.9575,174.8891,174.9086,5283.0
2024-03-28 13:20:00,179.05,179.07,178.99,179.02,4583.0,174.9282,174.9477,174.8695,174.8989,4583.0
2024-03-28 13:25:00,179.02,179.06,179.01,179.03,3387.0,174.8989,174.9379,174.8891,174.9086,3387.0
2024-03-28 13:30:00,179.03,179.04,178.99,178.99,8453.0,174.9086,174.9184,174.8695,174.8695,8453.0
2024-03-28 13:35:00,178.97,179.07,178.94,179.06,14435.0,174.85,174.9477,174.8207,174.9379,14435.0
2024-03-28 13:40:00,179.07,179.1,179.03,179.08,9180.0,174.9477,174.977,174.9086,174.9575,9180.0
2024-03-28 13:45:00,179.08,179.12,179.07,179.11,6724.0,174.9575,174.9965,174.9477,174.9868,6724.0
2024-03-28 13:50:00,179.1,179.12,179.05,179.06,8298.0,174.977,174.9965,174.9282,174.9379,8298.0
2024-03-28 13:55:00,179.09,179.15,179.08,179.15,3969.0,174.9672,175.0259,174.9575,175.0259,3969.0
2024-03-28 14:00:00,179.15,179.16,179.11,179.15,19227.0,175.0259,175.0356,174.9868,175.0259,19227.0
2024-03-28 14:05:00,179.14,179.21,179.13,179.21,6995.0,175.0161,175.0845,175.0063,175.0845,6995.0
2024-03-28 14:10:00,179.21,179.24,179.17,179.18,11394.0,175.0845,175.1138,175.0454,175.0552,11394.0
2024-03-28 14:15:00,179.18,179.18,179.12,179.14,6211.0,175.0552,175.0552,174.9965,175.0161,6211.0
2024-03-28 14:20:00,179.13,179.16,179.12,179.15,5531.0,175.0063,175.0356,174.9965,175.0259,5531.0
2024-03-28 14:25:00,179.14,179.2,179.13,179.16,7334.0,175.0161,175.0747,175.0063,175.0356,7334.0
2024-03-28 14:30:00,179.15,179.17,179.08,179.08,8668.0,175.0259,175.0454,174.9575,174.9575,8668.0
2024-03-28 14:35:00,179.09,179.13,179.09,179.12,16528.0,174.9672,175.0063,174.9672,174.9965,16528.0
2024-03-28 14:40:00,179.11,179.11,179.0,179.05,11840.0,174.9868,174.9868,174.8793,174.9282,11840.0
2024-03-28 14:45:00,179.04,179.09,179.04,179.08,6688.0,174.9184,174.9672,174.9184,174.9575,6688.0
2024-03-28 14:50:00,179.06,179.15,179.05,179.15,11398.0,174.9379,175.0259,174.9282,175.0259,11398.0
2024-03-28 14:55:00,179.15,179.33,179.15,179.3,15850.0,175.0259,175.2017,175.0259,175.1724,15850.0
2024-03-28 15:00:00,179.31,179.32,179.18,179.19,17674.0,175.1822,175.1919,175.0552,175.0649,17674.0
2024-03-28 15:05:00,179.19,179.31,179.17,179.31,16509.0,175.0649,175.1822,175.0454,175.1822,16509.0
2024-03-28 15:10:00,179.31,179.35,179.26,179.34,33050.0,175.1822,175.2213,175.1333,175.2115,33050.0
2024-03-28 15:15:00,179.34,179.38,179.33,179.34,24095.0,175.2115,175.2506,175.2017,175.2115,24095.0
2024-03-28 15:20:00,179.35,179.37,179.3,179.37,12941.0,175.2213,175.2408,175.1724,175.2408,12941.0
2024-03-28 15:25:00,179.37,179.5,179.37,179.5,26628.0,175.2408,175.3678,175.2408,175.3678,26628.0
2024-03-28 15:30:00,179.5,179.56,179.37,179.4,26009.0,175.3678,175.4264,175.2408,175.2701,26009.0
2024-03-28 15:35:00,179.41,179.41,179.3,179.32,17916.0,175.2799,175.2799,175.1724,175.1919,17916.0
2024-03-28 15:40:00,179.32,179.38,179.26,179.35,27439.0,175.1919,175.2506,175.1333,175.2213,27439.0
2024-03-28 15:45:00,179.35,179.39,179.27,179.31,39139.0,175.2213,175.2603,175.1431,175.1822,39139.0
2024-03-28 15:50:00,179.31,179.36,179.17,179.36,43623.0,175.1822,175.231,175.0454,175.231,43623.0
2024-03-28 15:55:00,179.36,179.4,179.08,179.08,166460.0,175.231,175.2701,174.9575,174.9575,166460.0
2024-04-01 09:30:00,179.28,179.35,178.7,178.74,61956.0,175.1529,175.2213,174.5862,174.6253,61956.0
2024-04-01 09:35:00,178.74,178.75,178.26,178.51,19881.0,174.6253,174.6351,174.1563,174.4006,19881.0
2024-04-01 09:40:00,178.5,178.67,178.41,178.63,19347.0,174.3908,174.5569,174.3029,174.5178,19347.0
2024-04-01 09:45:00,178.67,178.67,178.49,178.55,25961.0,174.5569,174.5569,174.3811,174.4397,25961.0
2024-04-01 09:50:00,178.53,178.73,178.53,178.69,47522.0,174.4201,174.6155,174.4201,174.5764,47522.0
2024-04-01 09:55:00,178.68,178.83,178.67,178.8,3520.0,174.5667,174.7132,174.5569,174.6839,3520.0
2024-04-01 10:00:00,178.78,178.79,178.51,178.53,96332.0,174.6644,174.6741,174.4006,174.4201,96332.0
2024-04-01 10:05:00,178.53,178.58,178.47,178.51,54456.0,174.4201,174.469,174.3615,174.4006,54456.0
2024-04-01 10:10:00,178.5,178.6,178.49,178.6,18528.0,174.3908,174.4885,174.3811,174.4885,18528.0
2024-04-01 10:15:00,178.6,178.6,178.41,178.46,31683.0,174.4885,174.4885,174.3029,174.3517,31683.0
2024-04-01 10:20:00,178.44,178.52,178.4,178.46,26671.0,174.3322,174.4104,174.2931,174.3517,26671.0
2024-04-01 10:25:00,178.46,178.46,178.34,178.34,10047.0,174.3517,174.3517,174.2345,174.2345,10047.0
2024-04-01 10:30:00,178.34,178.37,178.24,178.26,11404.0,174.2345,174.2638,174.1368,174.1563,11404.0
2024-04-01 10:35:00,178.25,178.3,178.21,178.28,12990.0,174.1466,174.1954,174.1075,174.1759,12990.0
2024-04-01 10:40:00,178.26,178.39,178.25,178.35,19351.0,174.1563,174.2834,174.1466,174.2443,19351.0
2024-04-01 10:45:00,178.34,178.34,178.24,178.34,41964.0,174.2345,174.2345,174.1368,174.2345,41964.0
2024-04-01 10:50:00,178.33,178.41,178.32,178.37,31577.0,174.2247,174.3029,174.215,174.2638,31577.0
2024-04-01 10:55:00,178.37,178.44,178.35,178.4,29111.0,174.2638,174.3322,174.2443,174.2931,29111.0
2024-04-01 11:00:00,178.4,178.45,178.39,178.4,38945.0,174.2931,174.342,174.2834,174.2931,38945.0
2024-04-01 11:05:00,178.4,178.41,178.33,178.34,31227.0,174.2931,174.3029,174.2247,174.2345,31227.0
2024-04-01 11:10:00,178.34,178.41,178.3,178.38,21655.0,174.2345,174.3029,174.1954,174.2736,21655.0
2024-04-01 11:15:00,178.37,178.41,178.32,178.34,11335.0,174.2638,174.3029,174.215,174.2345,11335.0
2024-04-01 11:20:00,178.35,178.42,178.29,178.36,17778.0,174.2443,174.3127,174.1857,174.254,17778.0
2024-04-01 11:25:00,178.36,178.43,178.35,178.41,14551.0,174.254,174.3224,174.2443,174.3029,14551.0
2024-04-01 11:30:00,178.4,178.43,178.33,178.34,4917.0,174.2931,174.3224,174.2247,174.2345,4917.0
2024-04-01 11:35:00,178.31,178.36,178.3,178.31,4005.0,174.2052,174.254,174.1954,174.2052,4005.0
2024-04-01 11:40:00,178.31,178.32,178.26,178.32,5258.0,174.2052,174.215,174.1563,174.215,5258.0
2024-04-01 11:45:00,178.31,178.33,178.26,178.31,14521.0,174.2052,174.2247,174.1563,174.2052,14521.0
2024-04-01 11:50:00,178.33,178.33,178.18,178.22,14700.0,174.2247,174.2247,174.0782,174.1173,14700.0
2024-04-01 11:55:00,178.24,178.26,178.18,178.18,16551.0,174.1368,174.1563,174.0782,174.0782,16551.0
2024-04-01 12:00:00,178.15,178.25,178.12,178.24,12761.0,174.0489,174.1466,174.0196,174.1368,12761.0
2024-04-01 12:05:00,178.25,178.25,178.21,178.23,5829.0,174.1466,174.1466,174.1075,174.127,5829.0
2024-04-01 12:10:00,178.22,178.25,178.17,178.25,15116.0,174.1173,174.1466,174.0684,174.1466,15116.0
2024-04-01 12:15:00,178.25,178.27,178.22,178.24,5213.0,174.1466,174.1661,174.1173,174.1368,5213.0
2024-04-01 12:20:00,178.24,178.32,178.2,178.32,6914.0,174.1368,174.215,174.0977,174.215,6914.0
2024-04-01 12:25:00,178.33,178.39,178.31,178.37,69799.0,174.2247,174.2834,174.2052,174.2638,69799.0
2024-04-01 12:30:00,178.37,178.39,178.36,178.37,7590.0,174.2638,174.2834,174.254,174.2638,7590.0
2024-04-01 12:35:00,178.37,178.38,178.34,178.37,34974.0,174.2638,174.2736,174.2345,174.2638,34974.0
2024-04-01 12:40:00,178.38,178.39,178.36,178.37,8333.0,174.2736,174.2834,174.254,174.2638,8333.0
2024-04-01 12:45:00,178.38,178.38,178.34,178.37,7932.0,174.2736,174.2736,174.2345,174.2638,7932.0
2024-04-01 12:50:00,178.38,178.38,178.34,178.34,7310.0,174.2736,174.2736,174.2345,174.2345,7310.0
2024-04-01 12:55:00,178.34,178.34,178.3,178.32,9106.0,174.2345,174.2345,174.1954,174.215,9106.0
2024-04-01 13:00:00,178.33,178.33,178.21,178.21,6281.0,174.2247,174.2247,174.1075,174.1075,6281.0
2024-04-01 13:05:00,178.22,178.26,178.21,178.25,6714.0,174.1173,174.1563,174.1075,174.1466,6714.0
2024-04-01 13:10:00,178.26,178.29,178.23,178.26,6491.0,174.1563,174.1857,174.127,174.1563,6491.0
2024-04-01 13:15:00,178.26,178.26,178.15,178.16,5754.0,174.1563,174.1563,174.0489,174.0586,5754.0
2024-04-01 13:20:00,178.13,178.13,178.08,178.1,6172.0,174.0293,174.0293,173.9805,174.0,6172.0
2024-04-01 13:25:00,178.08,178.24,178.07,178.21,15904.0,173.9805,174.1368,173.9707,174.1075,15904.0
2024-04-01 13:30:00,178.21,178.21,178.15,178.17,13910.0,174.1075,174.1075,174.0489,174.0684,13910.0
2024-04-01 13:35:00,178.17,178.26,178.17,178.23,10117.0,174.0684,174.1563,174.0684,174.127,10117.0
2024-04-01 13:40:00,178.24,178.34,178.24,178.33,6544.0,174.1368,174.2345,174.1368,174.2247,6544.0
2024-04-01 13:45:00,178.32,178.32,178.29,178.3,9173.0,174.215,174.215,174.1857,174.1954,9173.0
2024-04-01 13:50:00,178.28,178.28,178.22,178.28,4334.0,174.1759,174.1759,174.1173,174.1759,4334.0
2024-04-01 13:55:00,178.29,178.3,178.25,178.29,9358.0,174.1857,174.1954,174.1466,174.1857,9358.0
2024-04-01 14:00:00,178.29,178.29,178.24,178.27,6259.0,174.1857,174.1857,174.1368,174.1661,6259.0
2024-04-01 14:05:00,178.26,178.28,178.24,178.26,23765.0,174.1563,174.1759,174.1368,174.1563,23765.0
2024-04-01 14:10:00,178.27,178.27,178.21,178.26,14980.0,174.1661,174.1661,174.1075,174.1563,14980.0
2024-04-01 14:15:00,178.24,178.32,178.24,178.32,9868.0,174.1368,174.215,174.1368,174.215,9868.0
2024-04-01 14:20:00,178.31,178.36,178.3,178.32,8617.0,174.2052,174.254,174.1954,174.215,8617.0
2024-04-01 14:25:00,178.32,178.33,178.27,178.28,8676.0,174.215,174.2247,174.1661,174.1759,8676.0
2024-04-01 14:30:00,178.29,178.31,178.28,178.31,12294.0,174.1857,174.2052,174.1759,174.2052,12294.0
2024-04-01 14:35:00,178.32,178.33,178.3,178.33,11246.0,174.215,174.2247,174.1954,174.2247,11246.0
2024-04-01 14:40:00,178.34,178.39,178.34,178.38,16634.0,174.2345,174.2834,174.2345,174.2736,16634.0
2024-04-01 14:45:00,178.36,178.36,178.31,178.33,10221.0,174.254,174.254,174.2052,174.2247,10221.0
2024-04-01 14:50:00,178.34,178.37,178.33,178.33,11781.0,174.2345,174.2638,174.2247,174.2247,11781.0
2024-04-01 14:55:00,178.34,178.35,178.27,178.29,22964.0,174.2345,174.2443,174.1661,174.1857,22964.0
2024-04-01 15:00:00,178.3,178.34,178.26,178.33,10931.0,174.1954,174.2345,174.1563,174.2247,10931.0
2024-04-01 15:05:00,178.35,178.4,178.35,178.37,5388.0,174.2443,174.2931,174.2443,174.2638,5388.0
2024-04-01 15:10:00,178.38,178.41,178.34,178.35,3837.0,174.2736,174.3029,174.2345,174.2443,3837.0
2024-04-01 15:15:00,178.35,178.37,178.28,178.28,12365.0,174.2443,174.2638,174.1759,174.1759,12365.0
2024-04-01 15:20:00,178.29,178.34,178.27,178.31,9666.0,174.1857,174.2345,174.1661,174.2052,9666.0
2024-04-01 15:25:00,178.31,178.34,178.25,178.31,13436.0,174.2052,174.2345,174.1466,174.2052,13436.0
2024-04-01 15:30:00,178.31,178.4,178.28,178.37,12936.0,174.2052,174.2931,174.1759,174.2638,12936.0
2024-04-01 15:35:00,178.36,178.36,178.25,178.28,9597.0,174.254,174.254,174.1466,174.1759,9597.0
2024-04-01 15:40:00,178.29,178.43,178.29,178.39,8150.0,174.1857,174.3224,174.1857,174.2834,8150.0
2024-04-01 15:45:00,178.39,178.41,178.28,178.28,24477.0,174.2834,174.3029,174.1759,174.1759,24477.0
2024-04-01 15:50:00,178.28,178.44,178.22,178.43,29835.0,174.1759,174.3322,174.1173,174.3224,29835.0
2024-04-01 15:55:00,178.44,178.48,178.24,178.24,57201.0,174.3322,174.3713,174.1368,174.1368,57201.0
2024-04-02 09:30:00,177.47,177.6,177.32,177.36,44729.0,173.3845,173.5115,173.238,173.2771,44729.0
2024-04-02 09:35:00,177.35,177.38,177.02,177.35,19897.0,173.2673,173.2966,172.9449,173.2673,19897.0
2024-04-02 09:40:00,177.37,177.45,177.27,177.42,112795.0,173.2868,173.365,173.1891,173.3357,112795.0
2024-04-02 09:45:00,177.4,177.41,177.17,177.24,13930.0,173.3161,173.3259,173.0914,173.1598,13930.0
2024-04-02 09:50:00,177.21,177.24,176.98,177.24,46919.0,173.1305,173.1598,172.9058,173.1598,46919.0
2024-04-02 09:55:00,177.26,177.31,177.11,177.31,25344.0,173.1794,173.2282,173.0328,173.2282,25344.0
2024-04-02 10:00:00,177.31,177.45,177.2,177.38,13677.0,173.2282,173.365,173.1207,173.2966,13677.0
2024-04-02 10:05:00,177.42,177.43,177.19,177.19,12624.0,173.3357,173.3455,173.111,173.111,12624.0
2024-04-02 10:10:00,177.22,177.23,177.01,177.03,29680.0,173.1403,173.1501,172.9351,172.9547,29680.0
2024-04-02 10:15:00,177.04,177.1,177.0,177.06,19524.0,172.9644,173.0231,172.9254,172.984,19524.0
2024-04-02 10:20:00,177.1,177.24,177.07,177.18,12711.0,173.0231,173.1598,172.9937,173.1012,12711.0
2024-04-02 10:25:00,177.15,177.24,177.12,177.17,11286.0,173.0719,173.1598,173.0426,173.0914,11286.0
2024-04-02 10:30:00,177.15,177.21,177.1,177.12,7471.0,173.0719,173.1305,173.0231,173.0426,7471.0
2024-04-02 10:35:00,177.12,177.23,177.12,177.19,12635.0,173.0426,173.1501,173.0426,173.111,12635.0
2024-04-02 10:40:00,177.2,177.29,177.18,177.2,9012.0,173.1207,173.2087,173.1012,173.1207,9012.0
2024-04-02 10:45:00,177.21,177.24,177.08,177.13,19263.0,173.1305,173.1598,173.0035,173.0524,19263.0
2024-04-02 10:50:00,177.13,177.19,177.13,177.14,9601.0,173.0524,173.111,173.0524,173.0621,9601.0
2024-04-02 10:55:00,177.15,177.15,177.09,177.1,4562.0,173.0719,173.0719,173.0133,173.0231,4562.0
2024-04-02 11:00:00,177.11,177.16,177.07,177.11,24325.0,173.0328,173.0817,172.9937,173.0328,24325.0
2024-04-02 11:05:00,177.09,177.18,177.09,177.17,5319.0,173.0133,173.1012,173.0133,173.0914,5319.0
2024-04-02 11:10:00,177.13,177.22,177.12,177.22,9447.0,173.0524,173.1403,173.0426,173.1403,9447.0
2024-04-02 11:15:00,177.22,177.23,177.18,177.19,6360.0,173.1403,173.1501,173.1012,173.111,6360.0
2024-04-02 11:20:00,177.19,177.2,177.09,177.09,5329.0,173.111,173.1207,173.0133,173.0133,5329.0
2024-04-02 11:25:00,177.08,177.1,177.05,177.05,18297.0,173.0035,173.0231,172.9742,172.9742,18297.0
2024-04-02 11:30:00,177.06,177.06,177.02,177.03,13583.0,172.984,172.984,172.9449,172.9547,13583.0
2024-04-02 11:35:00,177.04,177.08,176.88,176.88,13102.0,172.9644,173.0035,172.8081,172.8081,13102.0
2024-04-02 11:40:00,176.88,176.95,176.87,176.89,8640.0,172.8081,172.8765,172.7983,172.8179,8640.0
2024-04-02 11:45:00,176.91,176.92,176.8,176.8,17748.0,172.8374,172.8472,172.73,172.73,17748.0
2024-04-02 11:50:00,176.81,176.83,176.77,176.81,5479.0,172.7397,172.7593,172.7006,172.7397,5479.0
2024-04-02 11:55:00,176.81,176.93,176.81,176.87,24121.0,172.7397,172.857,172.7397,172.7983,24121.0
2024-04-02 12:00:00,176.87,176.89,176.79,176.84,5371.0,172.7983,172.8179,172.7202,172.769,5371.0
2024-04-02 12:05:00,176.85,176.89,176.81,176.84,16765.0,172.7788,172.8179,172.7397,172.769,16765.0
2024-04-02 12:10:00,176.85,176.86,176.76,176.77,6999.0,172.7788,172.7886,172.6909,172.7006,6999.0
2024-04-02 12:15:00,176.78,176.82,176.77,176.82,6093.0,172.7104,172.7495,172.7006,172.7495,6093.0
2024-04-02 12:20:00,176.82,176.94,176.79,176.92,23198.0,172.7495,172.8667,172.7202,172.8472,23198.0
2024-04-02 12:25:00,176.91,176.97,176.9,176.94,12358.0,172.8374,172.896,172.8277,172.8667,12358.0
2024-04-02 12:30:00,176.93,176.93,176.86,176.89,6000.0,172.857,172.857,172.7886,172.8179,6000.0
2024-04-02 12:35:00,176.89,176.96,176.89,176.94,12543.0,172.8179,172.8863,172.8179,172.8667,12543.0
2024-04-02 12:40:00,176.95,176.96,176.89,176.89,6809.0,172.8765,172.8863,172.8179,172.8179,6809.0
2024-04-02 12:45:00,176.88,177.04,176.88,177.0,6390.0,172.8081,172.9644,172.8081,172.9254,6390.0
2024-04-02 12:50:00,176.98,176.98,176.91,176.92,447921.0,172.9058,172.9058,172.8374,172.8472,447921.0
2024-04-02 12:55:00,176.96,177.0,176.94,176.98,23736.0,172.8863,172.9254,172.8667,172.9058,23736.0
2024-04-02 13:00:00,177.0,177.0,176.94,176.96,6459.0,172.9254,172.9254,172.8667,172.8863,6459.0
2024-04-02 13:05:00,176.94,176.96,176.89,176.89,5467.0,172.8667,172.8863,172.8179,172.8179,5467.0
2024-04-02 13:10:00,176.87,176.88,176.81,176.81,6001.0,172.7983,172.8081,172.7397,172.7397,6001.0
2024-04-02 13:15:00,176.83,176.84,176.76,176.77,7404.0,172.7593,172.769,172.6909,172.7006,7404.0
2024-04-02 13:20:00,176.77,176.8,176.74,176.8,8799.0,172.7006,172.73,172.6713,172.73,8799.0
2024-04-02 13:25:00,176.8,176.83,176.79,176.81,5953.0,172.73,172.7593,172.7202,172.7397,5953.0
2024-04-02 13:30:00,176.8,176.8,176.74,176.77,7460.0,172.73,172.73,172.6713,172.7006,7460.0
2024-04-02 13:35:00,176.77,176.79,176.72,176.73,12154.0,172.7006,172.7202,172.6518,172.6616,12154.0
2024-04-02 13:40:00,176.72,176.79,176.7,176.78,22528.0,172.6518,172.7202,172.6323,172.7104,22528.0
2024-04-02 13:45:00,176.78,176.85,176.78,176.84,5751.0,172.7104,172.7788,172.7104,172.769,5751.0
2024-04-02 13:50:00,176.86,176.87,176.81,176.83,8176.0,172.7886,172.7983,172.7397,172.7593,8176.0
2024-04-02 13:55:00,176.84,176.92,176.83,176.87,13004.0,172.769,172.8472,172.7593,172.7983,13004.0
2024-04-02 14:00:00,176.87,176.88,176.82,176.83,7586.0,172.7983,172.8081,172.7495,172.7593,7586.0
2024-04-02 14:05:00,176.85,176.9,176.82,176.89,10134.0,172.7788,172.8277,172.7495,172.8179,10134.0
2024-04-02 14:10:00,176.89,176.91,176.87,176.89,8859.0,172.8179,172.8374,172.7983,172.8179,8859.0
2024-04-02 14:15:00,176.88,176.91,176.86,176.91,5119.0,172.8081,172.8374,172.7886,172.8374,5119.0
2024-04-02 14:20:00,176.9,176.91,176.85,176.9,7084.0,172.8277,172.8374,172.7788,172.8277,7084.0
2024-04-02 14:25:00,176.91,176.99,176.9,176.97,26857.0,172.8374,172.9156,172.8277,172.896,26857.0
2024-04-02 14:30:00,176.95,177.01,176.95,176.98,17962.0,172.8765,172.9351,172.8765,172.9058,17962.0
2024-04-02 14:35:00,176.98,177.02,176.94,177.01,18192.0,172.9058,172.9449,172.8667,172.9351,18192.0
2024-04-02 14:40:00,177.01,177.08,177.01,177.04,12275.0,172.9351,173.0035,172.9351,172.9644,12275.0
2024-04-02 14:45:00,177.05,177.05,176.94,176.99,14402.0,172.9742,172.9742,172.8667,172.9156,14402.0
2024-04-02 14:50:00,176.99,177.05,176.97,176.98,13104.0,172.9156,172.9742,172.896,172.9058,13104.0
2024-04-02 14:55:00,176.98,176.99,176.92,176.95,5609.0,172.9058,172.9156,172.8472,172.8765,5609.0
2024-04-02 15:00:00,176.95,177.02,176.92,177.02,6214.0,172.8765,172.9449,172.8472,172.9449,6214.0
2024-04-02 15:05:00,177.03,177.15,177.03,177.07,23954.0,172.9547,173.0719,172.9547,172.9937,23954.0
2024-04-02 15:10:00,177.07,177.1,176.98,176.99,13976.0,172.9937,173.0231,172.9058,172.9156,13976.0
2024-04-02 15:15:00,176.98,177.05,176.98,176.99,15294.0,172.9058,172.9742,172.9058,172.9156,15294.0
2024-04-02 15:20:00,177.0,177.1,177.0,177.1,11493.0,172.9254,173.0231,172.9254,173.0231,11493.0
2024-04-02 15:25:00,177.1,177.15,177.09,177.1,20261.0,173.0231,173.0719,173.0133,173.0231,20261.0
2024-04-02 15:30:00,177.11,177.18,177.05,177.13,17590.0,173.0328,173.1012,172.9742,173.0524,17590.0
2024-04-02 15:35:00,177.13,177.23,177.13,177.16,18689.0,173.0524,173.1501,173.0524,173.0817,18689.0
2024-04-02 15:40:00,177.16,177.17,177.07,177.15,35836.0,173.0817,173.0914,172.9937,173.0719,35836.0
2024-04-02 15:45:00,177.13,177.17,177.08,177.15,26539.0,173.0524,173.0914,173.0035,173.0719,26539.0
2024-04-02 15:50:00,177.17,177.17,177.06,177.17,24428.0,173.0914,173.0914,172.984,173.0914,24428.0
2024-04-02 15:55:00,177.18,177.23,177.1,177.22,215710.0,173.1012,173.1501,173.0231,173.1403,215710.0
2024-04-03 09:30:00,177.04,177.28,176.96,177.15,64544.0,172.9644,173.1989,172.8863,173.0719,64544.0
2024-04-03 09:35:00,177.13,177.33,177.04,177.33,34969.0,173.0524,173.2478,172.9644,173.2478,34969.0
2024-04-03 09:40:00,177.33,177.38,177.18,177.38,39890.0,173.2478,173.2966,173.1012,173.2966,39890.0
2024-04-03 09:45:00,177.36,177.41,177.18,177.22,26578.0,173.2771,173.3259,173.1012,173.1403,26578.0
2024-04-03 09:50:00,177.26,177.27,177.18,177.19,6078.0,173.1794,173.1891,173.1012,173.111,6078.0
2024-04-03 09:55:00,177.2,177.2,177.12,177.15,10316.0,173.1207,173.1207,173.0426,173.0719,10316.0
2024-04-03 10:00:00,177.19,177.72,177.18,177.55,50904.0,173.111,173.6288,173.1012,173.4627,50904.0
2024-04-03 10:05:00,177.56,177.63,177.44,177.45,9339.0,173.4725,173.5409,173.3552,173.365,9339.0
2024-04-03 10:10:00,177.43,177.66,177.41,177.65,12428.0,173.3455,173.5702,173.3259,173.5604,12428.0
2024-04-03 10:15:00,177.66,177.67,177.49,177.59,19120.0,173.5702,173.5799,173.4041,173.5018,19120.0
2024-04-03 10:20:00,177.58,177.6,177.52,177.52,8250.0,173.492,173.5115,173.4334,173.4334,8250.0
2024-04-03 10:25:00,177.52,177.53,177.48,177.49,2346.0,173.4334,173.4432,173.3943,173.4041,2346.0
2024-04-03 10:30:00,177.46,177.57,177.44,177.44,106286.0,173.3748,173.4822,173.3552,173.3552,106286.0
2024-04-03 10:35:00,177.46,177.52,177.44,177.44,15925.0,173.3748,173.4334,173.3552,173.3552,15925.0
2024-04-03 10:40:00,177.43,177.47,177.38,177.4,3621.0,173.3455,173.3845,173.2966,173.3161,3621.0
2024-04-03 10:45:00,177.42,177.55,177.42,177.51,7704.0,173.3357,173.4627,173.3357,173.4236,7704.0
2024-04-03 10:50:00,177.53,177.65,177.53,177.61,11823.0,173.4432,173.5604,173.4432,173.5213,11823.0
2024-04-03 10:55:00,177.61,177.63,177.5,177.52,22175.0,173.5213,173.5409,173.4138,173.4334,22175.0
2024-04-03 11:00:00,177.5,177.51,177.45,177.5,11050.0,173.4138,173.4236,173.365,173.4138,11050.0
2024-04-03 11:05:00,177.5,177.56,177.48,177.55,9972.0,173.4138,173.4725,173.3943,173.4627,9972.0
2024-04-03 11:10:00,177.55,177.55,177.46,177.48,6948.0,173.4627,173.4627,173.3748,173.3943,6948.0
2024-04-03 11:15:00,177.48,177.51,177.45,177.51,5984.0,173.3943,173.4236,173.365,173.4236,5984.0
2024-04-03 11:20:00,177.51,177.57,177.51,177.56,6049.0,173.4236,173.4822,173.4236,173.4725,6049.0
2024-04-03 11:25:00,177.57,177.58,177.49,177.52,4833.0,173.4822,173.492,173.4041,173.4334,4833.0
2024-04-03 11:30:00,177.52,177.53,177.46,177.46,13276.0,173.4334,173.4432,173.3748,173.3748,13276.0
2024-04-03 11:35:00,177.46,177.53,177.45,177.48,45458.0,173.3748,173.4432,173.365,173.3943,45458.0
2024-04-03 11:40:00,177.47,177.52,177.44,177.46,7971.0,173.3845,173.4334,173.3552,173.3748,7971.0
2024-04-03 11:45:00,177.45,177.46,177.41,177.43,8657.0,173.365,173.3748,173.3259,173.3455,8657.0
2024-04-03 11:50:00,177.43,177.44,177.38,177.42,14265.0,173.3455,173.3552,173.2966,173.3357,14265.0
2024-04-03 11:55:00,177.43,177.44,177.36,177.39,12078.0,173.3455,173.3552,173.2771,173.3064,12078.0
2024-04-03 12:00:00,177.38,177.39,177.31,177.38,12837.0,173.2966,173.3064,173.2282,173.2966,12837.0
2024-04-03 12:05:00,177.38,177.44,177.37,177.43,5827.0,173.2966,173.3552,173.2868,173.3455,5827.0
2024-04-03 12:10:00,177.43,177.5,177.32,177.37,24978.0,173.3455,173.4138,173.238,173.2868,24978.0
2024-04-03 12:15:00,177.37,177.46,177.3,177.45,5756.0,173.2868,173.3748,173.2184,173.365,5756.0
2024-04-03 12:20:00,177.46,177.53,177.42,177.51,4927.0,173.3748,173.4432,173.3357,173.4236,4927.0
2024-04-03 12:25:00,177.51,177.56,177.46,177.55,3269.0,173.4236,173.4725,173.3748,173.4627,3269.0
2024-04-03 12:30:00,177.57,177.62,177.56,177.59,4396.0,173.4822,173.5311,173.4725,173.5018,4396.0
2024-04-03 12:35:00,177.58,177.6,177.25,177.25,52581.0,173.492,173.5115,173.1696,173.1696,52581.0
2024-04-03 12:40:00,177.27,177.48,177.27,177.46,25934.0,173.1891,173.3943,173.1891,173.3748,25934.0
2024-04-03 12:45:00,177.46,177.48,177.4,177.44,4264.0,173.3748,173.3943,173.3161,173.3552,4264.0
2024-04-03 12:50:00,177.43,177.57,177.43,177.54,11088.0,173.3455,173.4822,173.3455,173.4529,11088.0
2024-04-03 12:55:00,177.54,177.58,177.49,177.49,15258.0,173.4529,173.492,173.4041,173.4041,15258.0
2024-04-03 13:00:00,177.5,177.56,177.49,177.53,5310.0,173.4138,173.4725,173.4041,173.4432,5310.0
2024-04-03 13:05:00,177.51,177.54,177.47,177.54,5113.0,173.4236,173.4529,173.3845,173.4529,5113.0
2024-04-03 13:10:00,177.57,177.58,177.54,177.58,3775.0,173.4822,173.492,173.4529,173.492,3775.0
2024-04-03 13:15:00,177.57,177.59,177.53,177.57,7069.0,173.4822,173.5018,173.4432,173.4822,7069.0
2024-04-03 13:20:00,177.57,177.6,177.54,177.56,10305.0,173.4822,173.5115,173.4529,173.4725,10305.0
2024-04-03 13:25:00,177.56,177.59,177.55,177.57,4885.0,173.4725,173.5018,173.4627,173.4822,4885.0
2024-04-03 13:30:00,177.58,177.59,177.52,177.56,8697.0,173.492,173.5018,173.4334,173.4725,8697.0
2024-04-03 13:35:00,177.55,177.58,177.52,177.52,3768.0,173.4627,173.492,173.4334,173.4334,3768.0
2024-04-03 13:40:00,177.53,177.56,177.52,177.53,5075.0,173.4432,173.4725,173.4334,173.4432,5075.0
2024-04-03 13:45:00,177.53,177.58,177.53,177.57,4480.0,173.4432,173.492,173.4432,173.4822,4480.0
2024-04-03 13:50:00,177.56,177.58,177.54,177.56,4063.0,173.4725,173.492,173.4529,173.4725,4063.0
2024-04-03 13:55:00,177.56,177.56,177.48,177.52,4462.0,173.4725,173.4725,173.3943,173.4334,4462.0
2024-04-03 14:00:00,177.52,177.54,177.49,177.54,4534.0,173.4334,173.4529,173.4041,173.4529,4534.0
2024-04-03 14:05:00,177.53,177.56,177.52,177.54,7179.0,173.4432,173.4725,173.4334,173.4529,7179.0
2024-04-03 14:10:00,177.52,177.52,177.48,177.49,2966.0,173.4334,173.4334,173.3943,173.4041,2966.0
2024-04-03 14:15:00,177.49,177.49,177.41,177.46,4430.0,173.4041,173.4041,173.3259,173.3748,4430.0
2024-04-03 14:20:00,177.45,177.45,177.39,177.43,3892.0,173.365,173.365,173.3064,173.3455,3892.0
2024-04-03 14:25:00,177.41,177.41,177.35,177.38,4385.0,173.3259,173.3259,173.2673,173.2966,4385.0
2024-04-03 14:30:00,177.36,177.36,177.29,177.34,26668.0,173.2771,173.2771,173.2087,173.2575,26668.0
2024-04-03 14:35:00,177.34,177.35,177.31,177.34,2252.0,173.2575,173.2673,173.2282,173.2575,2252.0
2024-04-03 14:40:00,177.35,177.39,177.34,177.37,4296.0,173.2673,173.3064,173.2575,173.2868,4296.0
2024-04-03 14:45:00,177.38,177.38,177.34,177.37,1839.0,173.2966,173.2966,173.2575,173.2868,1839.0
2024-04-03 14:50:00,177.35,177.38,177.29,177.34,5526.0,173.2673,173.2966,173.2087,173.2575,5526.0
2024-04-03 14:55:00,177.36,177.37,177.3,177.34,9128.0,173.2771,173.2868,173.2184,173.2575,9128.0
2024-04-03 15:00:00,177.33,177.36,177.27,177.32,4485.0,173.2478,173.2771,173.1891,173.238,4485.0
2024-04-03 15:05:00,177.31,177.36,177.27,177.28,10285.0,173.2282,173.2771,173.1891,173.1989,10285.0
2024-04-03 15:10:00,177.28,177.3,176.98,176.98,29606.0,173.1989,173.2184,172.9058,172.9058,29606.0
2024-04-03 15:15:00,176.97,177.05,176.76,176.94,20583.0,172.896,172.9742,172.6909,172.8667,20583.0
2024-04-03 15:20:00,176.94,176.96,176.85,176.87,15694.0,172.8667,172.8863,172.7788,172.7983,15694.0
2024-04-03 15:25:00,176.87,176.98,176.86,176.96,10804.0,172.7983,172.9058,172.7886,172.8863,10804.0
2024-04-03 15:30:00,176.96,177.07,176.92,177.07,12004.0,172.8863,172.9937,172.8472,172.9937,12004.0
2024-04-03 15:35:00,177.1,177.22,177.09,177.2,30876.0,173.0231,173.1403,173.0133,173.1207,30876.0
2024-04-03 15:40:00,177.19,177.26,177.16,177.25,14019.0,173.111,173.1794,173.0817,173.1696,14019.0
2024-04-03 15:45:00,177.25,177.41,177.25,177.41,16821.0,173.1696,173.3259,173.1696,173.3259,16821.0
2024-04-03 15:50:00,177.4,177.42,177.26,177.31,58508.0,173.3161,173.3357,173.1794,173.2282,58508.0
2024-04-03 15:55:00,177.3,177.31,177.19,177.27,115623.0,173.2184,173.2282,173.111,173.1891,115623.0
2024-04-04 09:30:00,178.33,178.69,178.33,178.41,26579.0,174.2247,174.5764,174.2247,174.3029,26579.0
2024-04-04 09:35:00,178.42,178.46,178.08,178.25,32921.0,174.3127,174.3517,173.9805,174.1466,32921.0
2024-04-04 09:40:00,178.24,178.47,178.24,178.46,12341.0,174.1368,174.3615,174.1368,174.3517,12341.0
2024-04-04 09:45:00,178.47,178.51,178.41,178.51,14525.0,174.3615,174.4006,174.3029,174.4006,14525.0
2024-04-04 09:50:00,178.56,178.57,178.37,178.37,283059.0,174.4494,174.4592,174.2638,174.2638,283059.0
2024-04-04 09:55:00,178.33,178.43,178.32,178.39,4948.0,174.2247,174.3224,174.215,174.2834,4948.0
2024-04-04 10:00:00,178.39,178.46,178.38,178.41,2229.0,174.2834,174.3517,174.2736,174.3029,2229.0
2024-04-04 10:05:00,178.36,178.43,178.36,178.43,1421.0,174.254,174.3224,174.254,174.3224,1421.0
2024-04-04 10:10:00,178.4,178.44,178.4,178.41,2031.0,174.2931,174.3322,174.2931,174.3029,2031.0
2024-04-04 10:15:00,178.39,178.42,178.32,178.34,3694.0,174.2834,174.3127,174.215,174.2345,3694.0
2024-04-04 10:20:00,178.35,178.39,178.31,178.34,9096.0,174.2443,174.2834,174.2052,174.2345,9096.0
2024-04-04 10:25:00,178.34,178.43,178.32,178.41,3614.0,174.2345,174.3224,174.215,174.3029,3614.0
2024-04-04 10:30:00,178.4,178.42,178.34,178.35,2946.0,174.2931,174.3127,174.2345,174.2443,2946.0
2024-04-04 10:35:00,178.36,178.39,178.32,178.37,3405.0,174.254,174.2834,174.215,174.2638,3405.0
2024-04-04 10:40:00,178.38,178.46,178.38,178.46,14229.0,174.2736,174.3517,174.2736,174.3517,14229.0
2024-04-04 10:45:00,178.43,178.43,178.41,178.42,1340.0,174.3224,174.3224,174.3029,174.3127,1340.0
2024-04-04 10:50:00,178.43,178.45,178.41,178.45,6258.0,174.3224,174.342,174.3029,174.342,6258.0
2024-04-04 10:55:00,178.41,178.44,178.35,178.35,11872.0,174.3029,174.3322,174.2443,174.2443,11872.0
2024-04-04 11:00:00,178.34,178.34,178.28,178.29,3195.0,174.2345,174.2345,174.1759,174.1857,3195.0
2024-04-04 11:05:00,178.27,178.28,178.19,178.21,14805.0,174.1661,174.1759,174.088,174.1075,14805.0
2024-04-04 11:10:00,178.23,178.25,178.17,178.21,14239.0,174.127,174.1466,174.0684,174.1075,14239.0
2024-04-04 11:15:00,178.22,178.22,178.17,178.2,6059.0,174.1173,174.1173,174.0684,174.0977,6059.0
2024-04-04 11:20:00,178.19,178.25,178.17,178.25,4830.0,174.088,174.1466,174.0684,174.1466,4830.0
2024-04-04 11:25:00,178.23,178.28,178.22,178.28,3683.0,174.127,174.1759,174.1173,174.1759,3683.0
2024-04-04 11:30:00,178.27,178.31,178.24,178.31,1975.0,174.1661,174.2052,174.1368,174.2052,1975.0
2024-04-04 11:35:00,178.31,178.32,178.27,178.28,2915.0,174.2052,174.215,174.1661,174.1759,2915.0
2024-04-04 11:40:00,178.29,178.35,178.29,178.33,17752.0,174.1857,174.2443,174.1857,174.2247,17752.0
2024-04-04 11:45:00,178.34,178.34,178.3,178.3,4170.0,174.2345,174.2345,174.1954,174.1954,4170.0
2024-04-04 11:50:00,178.3,178.41,178.29,178.37,21240.0,174.1954,174.3029,174.1857,174.2638,21240.0
2024-04-04 11:55:00,178.37,178.38,178.35,178.35,1636.0,174.2638,174.2736,174.2443,174.2443,1636.0
2024-04-04 12:00:00,178.36,178.36,178.31,178.34,3881.0,174.254,174.254,174.2052,174.2345,3881.0
2024-04-04 12:05:00,178.34,178.49,178.34,178.44,14521.0,174.2345,174.3811,174.2345,174.3322,14521.0
2024-04-04 12:10:00,178.45,178.46,178.37,178.38,1684.0,174.342,174.3517,174.2638,174.2736,1684.0
2024-04-04 12:15:00,178.38,178.41,178.32,178.32,6223.0,174.2736,174.3029,174.215,174.215,6223.0
2024-04-04 12:20:00,178.31,178.33,178.28,178.33,9357.0,174.2052,174.2247,174.1759,174.2247,9357.0
2024-04-04 12:25:00,178.3,178.33,178.29,178.29,3345.0,174.1954,174.2247,174.1857,174.1857,3345.0
2024-04-04 12:30:00,178.29,178.3,178.24,178.24,2563.0,174.1857,174.1954,174.1368,174.1368,2563.0
2024-04-04 12:35:00,178.23,178.24,178.22,178.23,4158.0,174.127,174.1368,174.1173,174.127,4158.0
2024-04-04 12:40:00,178.23,178.24,178.2,178.21,3040.0,174.127,174.1368,174.0977,174.1075,3040.0
2024-04-04 12:45:00,178.22,178.26,178.22,178.25,13820.0,174.1173,174.1563,174.1173,174.1466,13820.0
2024-04-04 12:50:00,178.27,178.27,178.23,178.25,2702.0,174.1661,174.1661,174.127,174.1466,2702.0
2024-04-04 12:55:00,178.25,178.28,178.18,178.21,2388.0,174.1466,174.1759,174.0782,174.1075,2388.0
2024-04-04 13:00:00,178.2,178.2,178.16,178.18,1500.0,174.0977,174.0977,174.0586,174.0782,1500.0
2024-04-04 13:05:00,178.17,178.21,178.17,178.21,8502.0,174.0684,174.1075,174.0684,174.1075,8502.0
2024-04-04 13:10:00,178.22,178.23,178.2,178.21,16806.0,174.1173,174.127,174.0977,174.1075,16806.0
2024-04-04 13:15:00,178.2,178.21,178.17,178.19,13415.0,174.0977,174.1075,174.0684,174.088,13415.0
2024-04-04 13:20:00,178.21,178.22,178.18,178.19,5815.0,174.1075,174.1173,174.0782,174.088,5815.0
2024-04-04 13:25:00,178.19,178.2,178.15,178.16,2980.0,174.088,174.0977,174.0489,174.0586,2980.0
2024-04-04 13:30:00,178.16,178.16,178.04,178.07,9484.0,174.0586,174.0586,173.9414,173.9707,9484.0
2024-04-04 13:35:00,178.07,178.09,178.06,178.07,3322.0,173.9707,173.9903,173.961,173.9707,3322.0
2024-04-04 13:40:00,178.03,178.05,177.94,177.98,5173.0,173.9316,173.9512,173.8437,173.8828,5173.0
2024-04-04 13:45:00,177.98,177.98,177.9,177.96,7153.0,173.8828,173.8828,173.8046,173.8633,7153.0
2024-04-04 13:50:00,177.95,177.95,177.88,177.88,5256.0,173.8535,173.8535,173.7851,173.7851,5256.0
2024-04-04 13:55:00,177.88,177.92,177.73,177.74,7699.0,173.7851,173.8242,173.6385,173.6483,7699.0
2024-04-04 14:00:00,177.74,177.74,177.64,177.68,5788.0,173.6483,173.6483,173.5506,173.5897,5788.0
2024-04-04 14:05:00,177.67,177.69,177.35,177.35,22521.0,173.5799,173.5995,173.2673,173.2673,22521.0
2024-04-04 14:10:00,177.34,177.38,177.16,177.16,24444.0,173.2575,173.2966,173.0817,173.0817,24444.0
2024-04-04 14:15:00,177.16,177.16,176.88,176.96,11672.0,173.0817,173.0817,172.8081,172.8863,11672.0
2024-04-04 14:20:00,176.92,177.1,176.84,177.08,7945.0,172.8472,173.0231,172.769,173.0035,7945.0
2024-04-04 14:25:00,177.1,177.1,176.57,176.6,11613.0,173.0231,173.0231,172.5053,172.5346,11613.0
2024-04-04 14:30:00,176.47,176.5,176.14,176.15,38069.0,172.4076,172.4369,172.0852,172.0949,38069.0
2024-04-04 14:35:00,176.17,176.61,176.14,176.49,18986.0,172.1145,172.5443,172.0852,172.4271,18986.0
2024-04-04 14:40:00,176.42,176.42,176.07,176.09,6519.0,172.3587,172.3587,172.0168,172.0363,6519.0
2024-04-04 14:45:00,176.07,176.37,176.07,176.37,5182.0,172.0168,172.3099,172.0168,172.3099,5182.0
2024-04-04 14:50:00,176.3,176.4,176.21,176.23,7414.0,172.2415,172.3392,172.1535,172.1731,7414.0
2024-04-04 14:55:00,176.2,176.2,175.91,175.98,20100.0,172.1438,172.1438,171.8604,171.9288,20100.0
2024-04-04 15:00:00,175.93,176.03,175.7,175.87,16240.0,171.88,171.9777,171.6553,171.8214,16240.0
2024-04-04 15:05:00,175.9,176.16,175.9,176.08,17527.0,171.8507,172.1047,171.8507,172.0265,17527.0
2024-04-04 15:10:00,176.06,176.06,175.89,176.01,9456.0,172.007,172.007,171.8409,171.9581,9456.0
2024-04-04 15:15:00,175.94,175.94,175.73,175.77,15063.0,171.8898,171.8898,171.6846,171.7237,15063.0
2024-04-04 15:20:00,175.87,175.99,175.78,175.78,19053.0,171.8214,171.9386,171.7334,171.7334,19053.0
2024-04-04 15:25:00,175.81,175.82,175.47,175.47,21341.0,171.7627,171.7725,171.4306,171.4306,21341.0
2024-04-04 15:30:00,175.51,175.64,175.43,175.53,31541.0,171.4697,171.5967,171.3915,171.4892,31541.0
2024-04-04 15:35:00,175.49,175.5,175.33,175.34,16695.0,171.4501,171.4599,171.2938,171.3036,16695.0
2024-04-04 15:40:00,175.37,175.37,175.19,175.34,63722.0,171.3329,171.3329,171.157,171.3036,63722.0
2024-04-04 15:45:00,175.33,175.6,175.32,175.6,28933.0,171.2938,171.5576,171.284,171.5576,28933.0
2024-04-04 15:50:00,175.63,175.76,175.46,175.76,29780.0,171.5869,171.7139,171.4208,171.7139,29780.0
2024-04-04 15:55:00,175.77,175.8,175.47,175.53,47924.0,171.7237,171.753,171.4306,171.4892,47924.0
2024-04-05 09:30:00,175.59,175.88,175.22,175.88,26850.0,171.5478,171.8311,171.1863,171.8311,26850.0
2024-04-05 09:35:00,175.93,175.94,175.52,175.63,26126.0,171.88,171.8898,171.4794,171.5869,26126.0
2024-04-05 09:40:00,175.57,175.75,175.48,175.67,15880.0,171.5283,171.7041,171.4403,171.626,15880.0
2024-04-05 09:45:00,175.69,175.82,175.56,175.63,20598.0,171.6455,171.7725,171.5185,171.5869,20598.0
2024-04-05 09:50:00,175.66,175.87,175.65,175.79,33143.0,171.6162,171.8214,171.6064,171.7432,33143.0
2024-04-05 09:55:00,175.79,175.85,175.72,175.72,12998.0,171.7432,171.8018,171.6748,171.6748,12998.0
2024-04-05 10:00:00,175.74,175.77,175.6,175.62,22964.0,171.6944,171.7237,171.5576,171.5771,22964.0
2024-04-05 10:05:00,175.67,175.79,175.45,175.62,42285.0,171.626,171.7432,171.411,171.5771,42285.0
2024-04-05 10:10:00,175.62,175.8,175.58,175.68,4416.0,171.5771,171.753,171.538,171.6357,4416.0
2024-04-05 10:15:00,175.66,175.72,175.57,175.63,21553.0,171.6162,171.6748,171.5283,171.5869,21553.0
2024-04-05 10:20:00,175.63,175.69,175.59,175.68,30181.0,171.5869,171.6455,171.5478,171.6357,30181.0
2024-04-05 10:25:00,175.67,175.67,175.43,175.59,8741.0,171.626,171.626,171.3915,171.5478,8741.0
2024-04-05 10:30:00,175.57,175.82,175.52,175.8,6283.0,171.5283,171.7725,171.4794,171.753,6283.0
2024-04-05 10:35:00,175.81,175.85,175.69,175.78,6027.0,171.7627,171.8018,171.6455,171.7334,6027.0
2024-04-05 10:40:00,175.75,175.87,175.74,175.86,42164.0,171.7041,171.8214,171.6944,171.8116,42164.0
2024-04-05 10:45:00,175.84,176.02,175.84,176.02,8525.0,171.7921,171.9679,171.7921,171.9679,8525.0
2024-04-05 10:50:00,176.06,176.22,176.06,176.17,9840.0,172.007,172.1633,172.007,172.1145,9840.0
2024-04-05 10:55:00,176.19,176.38,176.18,176.35,30342.0,172.134,172.3196,172.1242,172.2903,30342.0
2024-04-05 11:00:00,176.31,176.31,176.13,176.16,8512.0,172.2512,172.2512,172.0754,172.1047,8512.0
2024-04-05 11:05:00,176.1,176.21,176.04,176.18,8808.0,172.0461,172.1535,171.9875,172.1242,8808.0
2024-04-05 11:10:00,176.17,176.25,176.1,176.17,8547.0,172.1145,172.1926,172.0461,172.1145,8547.0
2024-04-05 11:15:00,176.12,176.17,176.04,176.13,8164.0,172.0656,172.1145,171.9875,172.0754,8164.0
2024-04-05 11:20:00,176.14,176.27,176.12,176.26,52097.0,172.0852,172.2122,172.0656,172.2024,52097.0
2024-04-05 11:25:00,176.28,176.52,176.27,176.52,24098.0,172.2219,172.4564,172.2122,172.4564,24098.0
2024-04-05 11:30:00,176.52,176.54,176.44,176.47,59305.0,172.4564,172.4759,172.3782,172.4076,59305.0
2024-04-05 11:35:00,176.47,176.54,176.4,176.53,61895.0,172.4076,172.4759,172.3392,172.4662,61895.0
2024-04-05 11:40:00,176.53,176.78,176.52,176.73,147478.0,172.4662,172.7104,172.4564,172.6616,147478.0
2024-04-05 11:45:00,176.74,176.82,176.71,176.71,10569.0,172.6713,172.7495,172.642,172.642,10569.0
2024-04-05 11:50:00,176.72,176.79,176.72,176.78,4838.0,172.6518,172.7202,172.6518,172.7104,4838.0
2024-04-05 11:55:00,176.79,176.98,176.79,176.89,17824.0,172.7202,172.9058,172.7202,172.8179,17824.0
2024-04-05 12:00:00,176.91,176.94,176.85,176.89,4029.0,172.8374,172.8667,172.7788,172.8179,4029.0
2024-04-05 12:05:00,176.89,176.94,176.77,176.94,13340.0,172.8179,172.8667,172.7006,172.8667,13340.0
2024-04-05 12:10:00,176.92,177.0,176.91,177.0,19937.0,172.8472,172.9254,172.8374,172.9254,19937.0
2024-04-05 12:15:00,177.0,177.05,176.97,177.04,5228.0,172.9254,172.9742,172.896,172.9644,5228.0
2024-04-05 12:20:00,177.05,177.09,176.98,177.09,6742.0,172.9742,173.0133,172.9058,173.0133,6742.0
2024-04-05 12:25:00,177.1,177.1,177.03,177.04,7019.0,173.0231,173.0231,172.9547,172.9644,7019.0
2024-04-05 12:30:00,177.02,177.02,176.88,176.97,6016.0,172.9449,172.9449,172.8081,172.896,6016.0
2024-04-05 12:35:00,176.98,177.06,176.95,177.06,7999.0,172.9058,172.984,172.8765,172.984,7999.0
2024-04-05 12:40:00,177.04,177.04,176.97,176.97,14780.0,172.9644,172.9644,172.896,172.896,14780.0
2024-04-05 12:45:00,177.01,177.07,176.95,176.95,4427.0,172.9351,172.9937,172.8765,172.8765,4427.0
2024-04-05 12:50:00,177.02,177.13,177.02,177.06,3353.0,172.9449,173.0524,172.9449,172.984,3353.0
2024-04-05 12:55:00,177.06,177.22,177.05,177.22,5550.0,172.984,173.1403,172.9742,173.1403,5550.0
2024-04-05 13:00:00,177.18,177.18,177.0,177.0,33242.0,173.1012,173.1012,172.9254,172.9254,33242.0
2024-04-05 13:05:00,177.0,177.01,176.77,176.82,22350.0,172.9254,172.9351,172.7006,172.7495,22350.0
2024-04-05 13:10:00,176.81,176.87,176.69,176.75,8441.0,172.7397,172.7983,172.6225,172.6811,8441.0
2024-04-05 13:15:00,176.71,176.76,176.66,176.66,7419.0,172.642,172.6909,172.5932,172.5932,7419.0
2024-04-05 13:20:00,176.68,176.78,176.68,176.78,11186.0,172.6127,172.7104,172.6127,172.7104,11186.0
2024-04-05 13:25:00,176.79,176.82,176.73,176.78,4453.0,172.7202,172.7495,172.6616,172.7104,4453.0
2024-04-05 13:30:00,176.81,176.88,176.79,176.87,7036.0,172.7397,172.8081,172.7202,172.7983,7036.0
2024-04-05 13:35:00,176.88,176.88,176.75,176.75,20744.0,172.8081,172.8081,172.6811,172.6811,20744.0
2024-04-05 13:40:00,176.78,176.82,176.64,176.7,11233.0,172.7104,172.7495,172.5736,172.6323,11233.0
2024-04-05 13:45:00,176.73,176.73,176.57,176.64,11478.0,172.6616,172.6616,172.5053,172.5736,11478.0
2024-04-05 13:50:00,176.64,176.7,176.55,176.57,29429.0,172.5736,172.6323,172.4857,172.5053,29429.0
2024-04-05 13:55:00,176.56,176.58,176.38,176.5,43605.0,172.4955,172.515,172.3196,172.4369,43605.0
2024-04-05 14:00:00,176.51,176.52,176.3,176.5,14142.0,172.4466,172.4564,172.2415,172.4369,14142.0
2024-04-05 14:05:00,176.49,176.86,176.48,176.86,16357.0,172.4271,172.7886,172.4173,172.7886,16357.0
2024-04-05 14:10:00,176.87,176.92,176.73,176.82,16826.0,172.7983,172.8472,172.6616,172.7495,16826.0
2024-04-05 14:15:00,176.8,176.82,176.74,176.79,7718.0,172.73,172.7495,172.6713,172.7202,7718.0
2024-04-05 14:20:00,176.81,176.96,176.72,176.72,9885.0,172.7397,172.8863,172.6518,172.6518,9885.0
2024-04-05 14:25:00,176.71,176.83,176.56,176.56,9764.0,172.642,172.7593,172.4955,172.4955,9764.0
2024-04-05 14:30:00,176.57,176.69,176.57,176.65,18500.0,172.5053,172.6225,172.5053,172.5834,18500.0
2024-04-05 14:35:00,176.67,176.81,176.62,176.73,13332.0,172.603,172.7397,172.5541,172.6616,13332.0
2024-04-05 14:40:00,176.74,176.77,176.54,176.65,19169.0,172.6713,172.7006,172.4759,172.5834,19169.0
2024-04-05 14:45:00,176.65,176.65,176.44,176.46,25138.0,172.5834,172.5834,172.3782,172.3978,25138.0
2024-04-05 14:50:00,176.45,176.53,176.41,176.47,4547.0,172.388,172.4662,172.3489,172.4076,4547.0
2024-04-05 14:55:00,176.47,176.56,176.38,176.56,12538.0,172.4076,172.4955,172.3196,172.4955,12538.0
2024-04-05 15:00:00,176.53,176.65,176.53,176.58,6478.0,172.4662,172.5834,172.4662,172.515,6478.0
2024-04-05 15:05:00,176.64,176.7,176.53,176.61,27170.0,172.5736,172.6323,172.4662,172.5443,27170.0
2024-04-05 15:10:00,176.6,176.69,176.58,176.69,6666.0,172.5346,172.6225,172.515,172.6225,6666.0
2024-04-05 15:15:00,176.7,176.74,176.61,176.73,5568.0,172.6323,172.6713,172.5443,172.6616,5568.0
2024-04-05 15:20:00,176.69,176.7,176.6,176.67,10176.0,172.6225,172.6323,172.5346,172.603,10176.0
2024-04-05 15:25:00,176.7,176.75,176.65,176.71,20709.0,172.6323,172.6811,172.5834,172.642,20709.0
2024-04-05 15:30:00,176.71,176.97,176.65,176.95,47677.0,172.642,172.896,172.5834,172.8765,47677.0
2024-04-05 15:35:00,176.93,176.93,176.68,176.73,51536.0,172.857,172.857,172.6127,172.6616,51536.0
2024-04-05 15:40:00,176.74,176.8,176.67,176.7,49071.0,172.6713,172.73,172.603,172.6323,49071.0
2024-04-05 15:45:00,176.67,176.83,176.66,176.82,28473.0,172.603,172.7593,172.5932,172.7495,28473.0
2024-04-05 15:50:00,176.8,176.96,176.77,176.95,14483.0,172.73,172.8863,172.7006,172.8765,14483.0
2024-04-05 15:55:00,176.96,176.98,176.75,176.75,36337.0,172.8863,172.9058,172.6811,172.6811,36337.0
2024-04-08 09:30:00,177.05,177.24,176.89,177.2,69675.0,172.9742,173.1598,172.8179,173.1207,69675.0
2024-04-08 09:35:00,177.16,177.23,176.98,177.23,21279.0,173.0817,173.1501,172.9058,173.1501,21279.0
2024-04-08 09:40:00,177.16,177.26,177.12,177.17,20873.0,173.0817,173.1794,173.0426,173.0914,20873.0
2024-04-08 09:45:00,177.15,177.29,177.02,177.04,15823.0,173.0719,173.2087,172.9449,172.9644,15823.0
2024-04-08 09:50:00,177.03,177.06,176.94,176.96,12698.0,172.9547,172.984,172.8667,172.8863,12698.0
2024-04-08 09:55:00,176.95,177.0,176.89,176.9,4138.0,172.8765,172.9254,172.8179,172.8277,4138.0
2024-04-08 10:00:00,176.91,176.91,176.71,176.71,211024.0,172.8374,172.8374,172.642,172.642,211024.0
2024-04-08 10:05:00,176.69,176.82,176.69,176.75,3079.0,172.6225,172.7495,172.6225,172.6811,3079.0
2024-04-08 10:10:00,176.77,176.84,176.77,176.79,31215.0,172.7006,172.769,172.7006,172.7202,31215.0
2024-04-08 10:15:00,176.79,176.83,176.73,176.79,16983.0,172.7202,172.7593,172.6616,172.7202,16983.0
2024-04-08 10:20:00,176.84,176.93,176.83,176.93,4228.0,172.769,172.857,172.7593,172.857,4228.0
2024-04-08 10:25:00,176.96,177.07,176.96,177.06,6462.0,172.8863,172.9937,172.8863,172.984,6462.0
2024-04-08 10:30:00,177.04,177.18,177.02,177.13,6757.0,172.9644,173.1012,172.9449,173.0524,6757.0
2024-04-08 10:35:00,177.14,177.22,177.14,177.21,5979.0,173.0621,173.1403,173.0621,173.1305,5979.0
2024-04-08 10:40:00,177.22,177.22,177.17,177.2,5119.0,173.1403,173.1403,173.0914,173.1207,5119.0
2024-04-08 10:45:00,177.22,177.26,177.2,177.22,8727.0,173.1403,173.1794,173.1207,173.1403,8727.0
2024-04-08 10:50:00,177.25,177.3,177.21,177.25,82778.0,173.1696,173.2184,173.1305,173.1696,82778.0
2024-04-08 10:55:00,177.27,177.28,177.22,177.24,12617.0,173.1891,173.1989,173.1403,173.1598,12617.0
2024-04-08 11:00:00,177.25,177.29,177.17,177.29,12499.0,173.1696,173.2087,173.0914,173.2087,12499.0
2024-04-08 11:05:00,177.29,177.31,177.26,177.31,3755.0,173.2087,173.2282,173.1794,173.2282,3755.0
2024-04-08 11:10:00,177.32,177.34,177.25,177.26,4958.0,173.238,173.2575,173.1696,173.1794,4958.0
2024-04-08 11:15:00,177.27,177.28,177.2,177.2,5461.0,173.1891,173.1989,173.1207,173.1207,5461.0
2024-04-08 11:20:00,177.21,177.29,177.19,177.29,3404.0,173.1305,173.2087,173.111,173.2087,3404.0
2024-04-08 11:25:00,177.27,177.27,177.16,177.19,3196.0,173.1891,173.1891,173.0817,173.111,3196.0
2024-04-08 11:30:00,177.15,177.18,177.13,177.14,6379.0,173.0719,173.1012,173.0524,173.0621,6379.0
2024-04-08 11:35:00,177.15,177.15,176.97,177.06,5314.0,173.0719,173.0719,172.896,172.984,5314.0
2024-04-08 11:40:00,177.1,177.1,177.0,177.09,1875.0,173.0231,173.0231,172.9254,173.0133,1875.0
2024-04-08 11:45:00,177.04,177.06,176.94,177.03,5200.0,172.9644,172.984,172.8667,172.9547,5200.0
2024-04-08 11:50:00,177.02,177.04,176.99,177.0,4741.0,172.9449,172.9644,172.9156,172.9254,4741.0
2024-04-08 11:55:00,176.95,177.0,176.9,176.99,6642.0,172.8765,172.9254,172.8277,172.9156,6642.0
2024-04-08 12:00:00,176.98,177.01,176.9,177.0,1788.0,172.9058,172.9351,172.8277,172.9254,1788.0
2024-04-08 12:05:00,176.97,177.03,176.94,176.98,5774.0,172.896,172.9547,172.8667,172.9058,5774.0
2024-04-08 12:10:00,176.98,177.0,176.91,176.95,2321.0,172.9058,172.9254,172.8374,172.8765,2321.0
2024-04-08 12:15:00,176.93,177.03,176.92,177.0,4341.0,172.857,172.9547,172.8472,172.9254,4341.0
2024-04-08 12:20:00,177.01,177.06,176.97,177.0,3822.0,172.9351,172.984,172.896,172.9254,3822.0
2024-04-08 12:25:00,177.04,177.13,177.04,177.11,5204.0,172.9644,173.0524,172.9644,173.0328,5204.0
2024-04-08 12:30:00,177.11,177.16,177.1,177.12,2471.0,173.0328,173.0817,173.0231,173.0426,2471.0
2024-04-08 12:35:00,177.18,177.18,177.13,177.14,3159.0,173.1012,173.1012,173.0524,173.0621,3159.0
2024-04-08 12:40:00,177.14,177.27,177.14,177.23,10182.0,173.0621,173.1891,173.0621,173.1501,10182.0
2024-04-08 12:45:00,177.25,177.25,177.2,177.22,5891.0,173.1696,173.1696,173.1207,173.1403,5891.0
2024-04-08 12:50:00,177.24,177.26,177.22,177.24,25349.0,173.1598,173.1794,173.1403,173.1598,25349.0
2024-04-08 12:55:00,177.24,177.36,177.24,177.36,6767.0,173.1598,173.2771,173.1598,173.2771,6767.0
2024-04-08 13:00:00,177.36,177.36,177.31,177.31,2004.0,173.2771,173.2771,173.2282,173.2282,2004.0
2024-04-08 13:05:00,177.3,177.3,177.26,177.26,3859.0,173.2184,173.2184,173.1794,173.1794,3859.0
2024-04-08 13:10:00,177.24,177.29,177.24,177.28,16734.0,173.1598,173.2087,173.1598,173.1989,16734.0
2024-04-08 13:15:00,177.3,177.3,177.21,177.27,12807.0,173.2184,173.2184,173.1305,173.1891,12807.0
2024-04-08 13:20:00,177.24,177.34,177.23,177.31,4929.0,173.1598,173.2575,173.1501,173.2282,4929.0
2024-04-08 13:25:00,177.3,177.32,177.27,177.32,6737.0,173.2184,173.238,173.1891,173.238,6737.0
2024-04-08 13:30:00,177.33,177.35,177.3,177.34,6454.0,173.2478,173.2673,173.2184,173.2575,6454.0
2024-04-08 13:35:00,177.33,177.33,177.28,177.3,7297.0,173.2478,173.2478,173.1989,173.2184,7297.0
2024-04-08 13:40:00,177.29,177.32,177.25,177.31,4464.0,173.2087,173.238,173.1696,173.2282,4464.0
2024-04-08 13:45:00,177.3,177.3,177.24,177.29,8702.0,173.2184,173.2184,173.1598,173.2087,8702.0
2024-04-08 13:50:00,177.27,177.34,177.26,177.33,4620.0,173.1891,173.2575,173.1794,173.2478,4620.0
2024-04-08 13:55:00,177.35,177.42,177.35,177.4,2710.0,173.2673,173.3357,173.2673,173.3161,2710.0
2024-04-08 14:00:00,177.4,177.4,177.26,177.26,2454.0,173.3161,173.3161,173.1794,173.1794,2454.0
2024-04-08 14:05:00,177.25,177.36,177.25,177.35,4574.0,173.1696,173.2771,173.1696,173.2673,4574.0
2024-04-08 14:10:00,177.36,177.36,177.31,177.31,4709.0,173.2771,173.2771,173.2282,173.2282,4709.0
2024-04-08 14:15:00,177.32,177.37,177.28,177.28,5003.0,173.238,173.2868,173.1989,173.1989,5003.0
2024-04-08 14:20:00,177.29,177.33,177.21,177.21,6843.0,173.2087,173.2478,173.1305,173.1305,6843.0
2024-04-08 14:25:00,177.23,177.33,177.23,177.28,5537.0,173.1501,173.2478,173.1501,173.1989,5537.0
2024-04-08 14:30:00,177.23,177.27,177.22,177.25,3445.0,173.1501,173.1891,173.1403,173.1696,3445.0
2024-04-08 14:35:00,177.25,177.25,177.16,177.22,12114.0,173.1696,173.1696,173.0817,173.1403,12114.0
2024-04-08 14:40:00,177.22,177.22,177.19,177.21,5257.0,173.1403,173.1403,173.111,173.1305,5257.0
2024-04-08 14:45:00,177.19,177.21,177.14,177.2,5351.0,173.111,173.1305,173.0621,173.1207,5351.0
2024-04-08 14:50:00,177.22,177.22,177.15,177.17,5755.0,173.1403,173.1403,173.0719,173.0914,5755.0
2024-04-08 14:55:00,177.18,177.22,177.16,177.22,8163.0,173.1012,173.1403,173.0817,173.1403,8163.0
2024-04-08 15:00:00,177.24,177.29,177.2,177.22,8273.0,173.1598,173.2087,173.1207,173.1403,8273.0
2024-04-08 15:05:00,177.22,177.22,177.1,177.17,2342.0,173.1403,173.1403,173.0231,173.0914,2342.0
2024-04-08 15:10:00,177.21,177.23,177.17,177.19,8695.0,173.1305,173.1501,173.0914,173.111,8695.0
2024-04-08 15:15:00,177.2,177.23,177.16,177.21,4205.0,173.1207,173.1501,173.0817,173.1305,4205.0
2024-04-08 15:20:00,177.23,177.25,177.17,177.19,22341.0,173.1501,173.1696,173.0914,173.111,22341.0
2024-04-08 15:25:00,177.2,177.23,177.16,177.22,8497.0,173.1207,173.1501,173.0817,173.1403,8497.0
2024-04-08 15:30:00,177.22,177.33,177.21,177.3,5125.0,173.1403,173.2478,173.1305,173.2184,5125.0
2024-04-08 15:35:00,177.29,177.29,177.07,177.09,4765.0,173.2087,173.2087,172.9937,173.0133,4765.0
2024-04-08 15:40:00,177.09,177.11,176.95,176.96,9061.0,173.0133,173.0328,172.8765,172.8863,9061.0
2024-04-08 15:45:00,176.94,177.03,176.93,177.02,14821.0,172.8667,172.9547,172.857,172.9449,14821.0
2024-04-08 15:50:00,177.03,177.03,176.85,176.93,35413.0,172.9547,172.9547,172.7788,172.857,35413.0
2024-04-08 15:55:00,176.92,177.01,176.84,177.01,103755.0,172.8472,172.9351,172.769,172.9351,103755.0
2024-04-09 09:30:00,177.41,177.77,177.34,177.74,75195.0,173.3259,173.6776,173.2575,173.6483,75195.0
2024-04-09 09:35:00,177.75,177.75,177.53,177.63,16636.0,173.6581,173.6581,173.4432,173.5409,16636.0
2024-04-09 09:40:00,177.62,177.62,177.18,177.22,25638.0,173.5311,173.5311,173.1012,173.1403,25638.0
2024-04-09 09:45:00,177.22,177.25,177.03,177.05,31487.0,173.1403,173.1696,172.9547,172.9742,31487.0
2024-04-09 09:50:00,177.06,177.08,176.87,176.89,6746.0,172.984,173.0035,172.7983,172.8179,6746.0
2024-04-09 09:55:00,176.9,176.94,176.88,176.92,5041.0,172.8277,172.8667,172.8081,172.8472,5041.0
2024-04-09 10:00:00,176.94,176.94,176.83,176.85,11488.0,172.8667,172.8667,172.7593,172.7788,11488.0
2024-04-09 10:05:00,176.86,176.99,176.86,176.94,4335.0,172.7886,172.9156,172.7886,172.8667,4335.0
2024-04-09 10:10:00,176.98,177.01,176.87,177.0,4836.0,172.9058,172.9351,172.7983,172.9254,4836.0
2024-04-09 10:15:00,177.03,177.09,176.98,177.07,532954.0,172.9547,173.0133,172.9058,172.9937,532954.0
2024-04-09 10:20:00,177.09,177.09,177.0,177.04,3467.0,173.0133,173.0133,172.9254,172.9644,3467.0
2024-04-09 10:25:00,177.05,177.13,176.81,176.83,9654.0,172.9742,173.0524,172.7397,172.7593,9654.0
2024-04-09 10:30:00,176.71,176.71,176.52,176.58,10483.0,172.642,172.642,172.4564,172.515,10483.0
2024-04-09 10:35:00,176.58,176.58,176.21,176.21,11936.0,172.515,172.515,172.1535,172.1535,11936.0
2024-04-09 10:40:00,176.24,176.24,175.87,176.01,14891.0,172.1828,172.1828,171.8214,171.9581,14891.0
2024-04-09 10:45:00,176.05,176.07,175.89,175.93,43700.0,171.9972,172.0168,171.8409,171.88,43700.0
2024-04-09 10:50:00,175.9,176.08,175.9,175.96,18811.0,171.8507,172.0265,171.8507,171.9093,18811.0
2024-04-09 10:55:00,175.96,176.14,175.94,176.14,17564.0,171.9093,172.0852,171.8898,172.0852,17564.0
2024-04-09 11:00:00,176.1,176.19,176.05,176.09,18550.0,172.0461,172.134,171.9972,172.0363,18550.0
2024-04-09 11:05:00,176.11,176.29,176.07,176.29,8675.0,172.0558,172.2317,172.0168,172.2317,8675.0
2024-04-09 11:10:00,176.27,176.28,176.16,176.25,24446.0,172.2122,172.2219,172.1047,172.1926,24446.0
2024-04-09 11:15:00,176.26,176.5,176.26,176.48,10375.0,172.2024,172.4369,172.2024,172.4173,10375.0
2024-04-09 11:20:00,176.49,176.49,176.4,176.4,4257.0,172.4271,172.4271,172.3392,172.3392,4257.0
2024-04-09 11:25:00,176.41,176.56,176.38,176.4,4420.0,172.3489,172.4955,172.3196,172.3392,4420.0
2024-04-09 11:30:00,176.43,176.44,176.34,176.44,3156.0,172.3685,172.3782,172.2805,172.3782,3156.0
2024-04-09 11:35:00,176.42,176.47,176.37,176.4,27801.0,172.3587,172.4076,172.3099,172.3392,27801.0
2024-04-09 11:40:00,176.44,176.65,176.37,176.61,7288.0,172.3782,172.5834,172.3099,172.5443,7288.0
2024-04-09 11:45:00,176.58,176.73,176.57,176.71,5074.0,172.515,172.6616,172.5053,172.642,5074.0
2024-04-09 11:50:00,176.69,176.69,176.59,176.69,16131.0,172.6225,172.6225,172.5248,172.6225,16131.0
2024-04-09 11:55:00,176.71,176.72,176.63,176.65,7463.0,172.642,172.6518,172.5639,172.5834,7463.0
2024-04-09 12:00:00,176.63,176.76,176.62,176.73,10688.0,172.5639,172.6909,172.5541,172.6616,10688.0
2024-04-09 12:05:00,176.73,176.73,176.61,176.69,19047.0,172.6616,172.6616,172.5443,172.6225,19047.0
2024-04-09 12:10:00,176.69,176.82,176.67,176.76,5163.0,172.6225,172.7495,172.603,172.6909,5163.0
2024-04-09 12:15:00,176.77,176.8,176.73,176.74,7048.0,172.7006,172.73,172.6616,172.6713,7048.0
2024-04-09 12:20:00,176.72,176.77,176.71,176.76,2610.0,172.6518,172.7006,172.642,172.6909,2610.0
2024-04-09 12:25:00,176.76,176.78,176.72,176.73,1291.0,172.6909,172.7104,172.6518,172.6616,1291.0
2024-04-09 12:30:00,176.7,176.87,176.7,176.87,4769.0,172.6323,172.7983,172.6323,172.7983,4769.0
2024-04-09 12:35:00,176.83,176.84,176.76,176.81,7649.0,172.7593,172.769,172.6909,172.7397,7649.0
2024-04-09 12:40:00,176.79,176.81,176.75,176.78,2518.0,172.7202,172.7397,172.6811,172.7104,2518.0
2024-04-09 12:45:00,176.74,176.77,176.69,176.75,10921.0,172.6713,172.7006,172.6225,172.6811,10921.0
2024-04-09 12:50:00,176.76,176.76,176.51,176.53,6966.0,172.6909,172.6909,172.4466,172.4662,6966.0
2024-04-09 12:55:00,176.51,176.61,176.51,176.58,8059.0,172.4466,172.5443,172.4466,172.515,8059.0
2024-04-09 13:00:00,176.57,176.64,176.51,176.64,32708.0,172.5053,172.5736,172.4466,172.5736,32708.0
2024-04-09 13:05:00,176.65,176.71,176.62,176.69,2415.0,172.5834,172.642,172.5541,172.6225,2415.0
2024-04-09 13:10:00,176.68,176.71,176.65,176.71,1340.0,172.6127,172.642,172.5834,172.642,1340.0
2024-04-09 13:15:00,176.67,176.73,176.63,176.68,2682.0,172.603,172.6616,172.5639,172.6127,2682.0
2024-04-09 13:20:00,176.68,176.81,176.67,176.72,1766.0,172.6127,172.7397,172.603,172.6518,1766.0
2024-04-09 13:25:00,176.7,176.7,176.61,176.64,4670.0,172.6323,172.6323,172.5443,172.5736,4670.0
2024-04-09 13:30:00,176.67,176.73,176.63,176.66,4301.0,172.603,172.6616,172.5639,172.5932,4301.0
2024-04-09 13:35:00,176.68,176.75,176.67,176.75,1114.0,172.6127,172.6811,172.603,172.6811,1114.0
2024-04-09 13:40:00,176.77,176.77,176.6,176.63,2111.0,172.7006,172.7006,172.5346,172.5639,2111.0
2024-04-09 13:45:00,176.63,176.63,176.56,176.59,7865.0,172.5639,172.5639,172.4955,172.5248,7865.0
2024-04-09 13:50:00,176.6,176.66,176.57,176.58,7152.0,172.5346,172.5932,172.5053,172.515,7152.0
2024-04-09 13:55:00,176.59,176.6,176.53,176.53,3952.0,172.5248,172.5346,172.4662,172.4662,3952.0
2024-04-09 14:00:00,176.52,176.52,176.4,176.49,6463.0,172.4564,172.4564,172.3392,172.4271,6463.0
2024-04-09 14:05:00,176.51,176.63,176.5,176.63,6106.0,172.4466,172.5639,172.4369,172.5639,6106.0
2024-04-09 14:10:00,176.64,176.65,176.57,176.64,5918.0,172.5736,172.5834,172.5053,172.5736,5918.0
2024-04-09 14:15:00,176.63,176.69,176.59,176.68,2166.0,172.5639,172.6225,172.5248,172.6127,2166.0
2024-04-09 14:20:00,176.67,176.73,176.56,176.56,3938.0,172.603,172.6616,172.4955,172.4955,3938.0
2024-04-09 14:25:00,176.59,176.65,176.54,176.57,20380.0,172.5248,172.5834,172.4759,172.5053,20380.0
2024-04-09 14:30:00,176.57,176.57,176.48,176.56,11856.0,172.5053,172.5053,172.4173,172.4955,11856.0
2024-04-09 14:35:00,176.55,176.65,176.52,176.54,6986.0,172.4857,172.5834,172.4564,172.4759,6986.0
2024-04-09 14:40:00,176.55,176.61,176.52,176.52,3759.0,172.4857,172.5443,172.4564,172.4564,3759.0
2024-04-09 14:45:00,176.52,176.57,176.47,176.53,9429.0,172.4564,172.5053,172.4076,172.4662,9429.0
2024-04-09 14:50:00,176.52,176.64,176.51,176.59,4884.0,172.4564,172.5736,172.4466,172.5248,4884.0
2024-04-09 14:55:00,176.59,176.63,176.57,176.59,8353.0,172.5248,172.5639,172.5053,172.5248,8353.0
2024-04-09 15:00:00,176.57,176.57,176.45,176.51,7644.0,172.5053,172.5053,172.388,172.4466,7644.0
2024-04-09 15:05:00,176.53,176.57,176.37,176.37,4683.0,172.4662,172.5053,172.3099,172.3099,4683.0
2024-04-09 15:10:00,176.38,176.49,176.35,176.46,6110.0,172.3196,172.4271,172.2903,172.3978,6110.0
2024-04-09 15:15:00,176.45,176.64,176.45,176.6,6323.0,172.388,172.5736,172.388,172.5346,6323.0
2024-04-09 15:20:00,176.68,176.88,176.66,176.86,12423.0,172.6127,172.8081,172.5932,172.7886,12423.0
2024-04-09 15:25:00,176.87,177.2,176.87,177.18,15161.0,172.7983,173.1207,172.7983,173.1012,15161.0
2024-04-09 15:30:00,177.17,177.27,177.05,177.07,11853.0,173.0914,173.1891,172.9742,172.9937,11853.0
2024-04-09 15:35:00,177.08,177.1,176.88,176.9,7480.0,173.0035,173.0231,172.8081,172.8277,7480.0
2024-04-09 15:40:00,176.9,176.96,176.81,176.93,14273.0,172.8277,172.8863,172.7397,172.857,14273.0
2024-04-09 15:45:00,176.94,176.97,176.83,176.9,17415.0,172.8667,172.896,172.7593,172.8277,17415.0
2024-04-09 15:50:00,176.89,177.02,176.84,177.02,14202.0,172.8179,172.9449,172.769,172.9449,14202.0
2024-04-09 15:55:00,177.03,177.29,177.03,177.27,27999.0,172.9547,173.2087,172.9547,173.1891,27999.0
2024-04-10 09:30:00,175.12,175.13,174.61,174.96,117918.0,171.0886,171.0984,170.5904,170.9323,117918.0
2024-04-10 09:35:00,174.94,175.05,174.53,174.59,43233.0,170.9128,171.0202,170.5122,170.5708,43233.0
2024-04-10 09:40:00,174.57,174.91,174.48,174.91,52327.0,170.5513,170.8835,170.4634,170.8835,52327.0
2024-04-10 09:45:00,174.91,174.96,174.53,174.58,59898.0,170.8835,170.9323,170.5122,170.5611,59898.0
2024-04-10 09:50:00,174.6,174.93,174.55,174.89,42455.0,170.5806,170.903,170.5318,170.8639,42455.0
2024-04-10 09:55:00,174.88,174.99,174.79,174.89,29705.0,170.8542,170.9616,170.7662,170.8639,29705.0
2024-04-10 10:00:00,174.87,174.94,174.78,174.82,18315.0,170.8444,170.9128,170.7565,170.7955,18315.0
2024-04-10 10:05:00,174.86,175.19,174.85,175.1,18371.0,170.8346,171.157,170.8248,171.0691,18371.0
2024-04-10 10:10:00,175.09,175.24,175.06,175.12,15833.0,171.0593,171.2059,171.03,171.0886,15833.0
2024-04-10 10:15:00,175.13,175.31,174.99,175.28,40761.0,171.0984,171.2743,170.9616,171.2449,40761.0
2024-04-10 10:20:00,175.26,175.48,175.22,175.4,30588.0,171.2254,171.4403,171.1863,171.3622,30588.0
2024-04-10 10:25:00,175.41,175.52,175.33,175.35,11614.0,171.372,171.4794,171.2938,171.3133,11614.0
2024-04-10 10:30:00,175.35,175.56,175.31,175.54,37315.0,171.3133,171.5185,171.2743,171.499,37315.0
2024-04-10 10:35:00,175.56,175.8,175.51,175.72,23317.0,171.5185,171.753,171.4697,171.6748,23317.0
2024-04-10 10:40:00,175.7,175.72,175.39,175.39,21650.0,171.6553,171.6748,171.3524,171.3524,21650.0
2024-04-10 10:45:00,175.38,175.45,175.27,175.37,26880.0,171.3426,171.411,171.2352,171.3329,26880.0
2024-04-10 10:50:00,175.38,175.39,175.19,175.2,13369.0,171.3426,171.3524,171.157,171.1668,13369.0
2024-04-10 10:55:00,175.21,175.26,175.11,175.21,15219.0,171.1766,171.2254,171.0789,171.1766,15219.0
2024-04-10 11:00:00,175.23,175.24,175.04,175.05,4208.0,171.1961,171.2059,171.0105,171.0202,4208.0
2024-04-10 11:05:00,175.07,175.1,174.96,175.03,10594.0,171.0398,171.0691,170.9323,171.0007,10594.0
2024-04-10 11:10:00,175.02,175.02,174.92,174.96,49048.0,170.9909,170.9909,170.8932,170.9323,49048.0
2024-04-10 11:15:00,174.93,174.95,174.87,174.89,2341.0,170.903,170.9225,170.8444,170.8639,2341.0
2024-04-10 11:20:00,174.86,174.97,174.86,174.93,51684.0,170.8346,170.9421,170.8346,170.903,51684.0
2024-04-10 11:25:00,174.93,175.04,174.92,175.04,20211.0,170.903,171.0105,170.8932,171.0105,20211.0
2024-04-10 11:30:00,175.06,175.07,174.81,174.9,12774.0,171.03,171.0398,170.7858,170.8737,12774.0
2024-04-10 11:35:00,174.89,174.93,174.72,174.74,24701.0,170.8639,170.903,170.6978,170.7174,24701.0
2024-04-10 11:40:00,174.74,174.75,174.58,174.61,14018.0,170.7174,170.7271,170.5611,170.5904,14018.0
2024-04-10 11:45:00,174.61,174.69,174.58,174.63,24492.0,170.5904,170.6685,170.5611,170.6099,24492.0
2024-04-10 11:50:00,174.64,174.7,174.61,174.63,20728.0,170.6197,170.6783,170.5904,170.6099,20728.0
2024-04-10 11:55:00,174.63,174.63,174.55,174.6,9862.0,170.6099,170.6099,170.5318,170.5806,9862.0
2024-04-10 12:00:00,174.59,174.66,174.53,174.64,6892.0,170.5708,170.6392,170.5122,170.6197,6892.0
2024-04-10 12:05:00,174.68,174.68,174.56,174.64,2360.0,170.6588,170.6588,170.5415,170.6197,2360.0
2024-04-10 12:10:00,174.66,174.66,174.53,174.53,14177.0,170.6392,170.6392,170.5122,170.5122,14177.0
2024-04-10 12:15:00,174.56,174.63,174.55,174.6,4143.0,170.5415,170.6099,170.5318,170.5806,4143.0
2024-04-10 12:20:00,174.58,174.62,174.54,174.57,3359.0,170.5611,170.6001,170.522,170.5513,3359.0
2024-04-10 12:25:00,174.62,174.67,174.57,174.58,3918.0,170.6001,170.649,170.5513,170.5611,3918.0
2024-04-10 12:30:00,174.57,174.57,174.52,174.53,3102.0,170.5513,170.5513,170.5024,170.5122,3102.0
2024-04-10 12:35:00,174.59,174.66,174.59,174.61,5425.0,170.5708,170.6392,170.5708,170.5904,5425.0
2024-04-10 12:40:00,174.6,174.63,174.56,174.57,2771.0,170.5806,170.6099,170.5415,170.5513,2771.0
2024-04-10 12:45:00,174.55,174.58,174.53,174.56,15611.0,170.5318,170.5611,170.5122,170.5415,15611.0
2024-04-10 12:50:00,174.54,174.67,174.54,174.67,7435.0,170.522,170.649,170.522,170.649,7435.0
2024-04-10 12:55:00,174.65,174.77,174.65,174.72,4526.0,170.6295,170.7467,170.6295,170.6978,4526.0
2024-04-10 13:00:00,174.75,174.79,174.22,174.24,22736.0,170.7271,170.7662,170.2094,170.2289,22736.0
2024-04-10 13:05:00,174.17,174.17,174.02,174.02,5331.0,170.1605,170.1605,170.014,170.014,5331.0
2024-04-10 13:10:00,174.0,174.2,174.0,174.18,18637.0,169.9944,170.1898,169.9944,170.1703,18637.0
2024-04-10 13:15:00,174.16,174.45,174.12,174.43,18369.0,170.1507,170.4341,170.1117,170.4145,18369.0
2024-04-10 13:20:00,174.44,174.94,174.44,174.89,36183.0,170.4243,170.9128,170.4243,170.8639,36183.0
2024-04-10 13:25:00,174.91,174.95,174.54,174.55,21395.0,170.8835,170.9225,170.522,170.5318,21395.0
2024-04-10 13:30:00,174.54,174.64,174.28,174.4,24255.0,170.522,170.6197,170.268,170.3852,24255.0
2024-04-10 13:35:00,174.47,174.49,174.18,174.19,9951.0,170.4536,170.4731,170.1703,170.18,9951.0
2024-04-10 13:40:00,174.22,174.36,174.13,174.21,5870.0,170.2094,170.3461,170.1214,170.1996,5870.0
2024-04-10 13:45:00,174.2,174.37,174.17,174.36,5679.0,170.1898,170.3559,170.1605,170.3461,5679.0
2024-04-10 13:50:00,174.38,174.42,174.25,174.42,12285.0,170.3657,170.4047,170.2387,170.4047,12285.0
2024-04-10 13:55:00,174.41,174.91,174.4,174.6,64443.0,170.395,170.8835,170.3852,170.5806,64443.0
2024-04-10 14:00:00,174.64,174.79,174.49,174.79,13163.0,170.6197,170.7662,170.4731,170.7662,13163.0
2024-04-10 14:05:00,174.7,174.79,174.59,174.73,4886.0,170.6783,170.7662,170.5708,170.7076,4886.0
2024-04-10 14:10:00,174.72,174.81,174.66,174.8,5845.0,170.6978,170.7858,170.6392,170.776,5845.0
2024-04-10 14:15:00,174.8,174.88,174.54,174.57,7863.0,170.776,170.8542,170.522,170.5513,7863.0
2024-04-10 14:20:00,174.62,174.73,174.38,174.38,24273.0,170.6001,170.7076,170.3657,170.3657,24273.0
2024-04-10 14:25:00,174.42,174.55,174.38,174.39,3874.0,170.4047,170.5318,170.3657,170.3754,3874.0
2024-04-10 14:30:00,174.39,174.48,174.36,174.46,6009.0,170.3754,170.4634,170.3461,170.4438,6009.0
2024-04-10 14:35:00,174.41,174.61,174.4,174.59,22628.0,170.395,170.5904,170.3852,170.5708,22628.0
2024-04-10 14:40:00,174.58,174.66,174.54,174.66,14015.0,170.5611,170.6392,170.522,170.6392,14015.0
2024-04-10 14:45:00,174.62,174.65,174.54,174.6,38228.0,170.6001,170.6295,170.522,170.5806,38228.0
2024-04-10 14:50:00,174.58,174.64,174.43,174.47,35011.0,170.5611,170.6197,170.4145,170.4536,35011.0
2024-04-10 14:55:00,174.4,174.4,174.18,174.19,14131.0,170.3852,170.3852,170.1703,170.18,14131.0
2024-04-10 15:00:00,174.17,174.35,174.16,174.21,7111.0,170.1605,170.3364,170.1507,170.1996,7111.0
2024-04-10 15:05:00,174.25,174.44,174.21,174.42,5114.0,170.2387,170.4243,170.1996,170.4047,5114.0
2024-04-10 15:10:00,174.48,174.74,174.45,174.74,8211.0,170.4634,170.7174,170.4341,170.7174,8211.0
2024-04-10 15:15:00,174.72,174.85,174.7,174.85,22351.0,170.6978,170.8248,170.6783,170.8248,22351.0
2024-04-10 15:20:00,174.86,175.0,174.79,175.0,50579.0,170.8346,170.9714,170.7662,170.9714,50579.0
2024-04-10 15:25:00,175.0,175.04,174.88,174.88,17894.0,170.9714,171.0105,170.8542,170.8542,17894.0
2024-04-10 15:30:00,174.86,174.86,174.62,174.66,20118.0,170.8346,170.8346,170.6001,170.6392,20118.0
2024-04-10 15:35:00,174.7,174.75,174.57,174.57,8658.0,170.6783,170.7271,170.5513,170.5513,8658.0
2024-04-10 15:40:00,174.54,174.83,174.54,174.82,22244.0,170.522,170.8053,170.522,170.7955,22244.0
2024-04-10 15:45:00,174.8,174.93,174.77,174.85,23660.0,170.776,170.903,170.7467,170.8248,23660.0
2024-04-10 15:50:00,174.85,174.91,174.7,174.91,13909.0,170.8248,170.8835,170.6783,170.8835,13909.0
2024-04-10 15:55:00,174.91,175.01,174.75,174.75,51940.0,170.8835,170.9812,170.7271,170.7271,51940.0
2024-04-11 09:30:00,175.17,175.38,174.75,174.86,45187.0,171.1375,171.3426,170.7271,170.8346,45187.0
2024-04-11 09:35:00,174.78,174.78,174.39,174.39,9277.0,170.7565,170.7565,170.3754,170.3754,9277.0
2024-04-11 09:40:00,174.37,174.52,174.22,174.35,121858.0,170.3559,170.5024,170.2094,170.3364,121858.0
2024-04-11 09:45:00,174.35,174.43,174.29,174.38,38542.0,170.3364,170.4145,170.2777,170.3657,38542.0
2024-04-11 09:50:00,174.37,174.44,174.29,174.44,21544.0,170.3559,170.4243,170.2777,170.4243,21544.0
2024-04-11 09:55:00,174.47,174.54,174.33,174.39,7658.0,170.4536,170.522,170.3168,170.3754,7658.0
2024-04-11 10:00:00,174.38,174.38,174.02,174.03,39629.0,170.3657,170.3657,170.014,170.0237,39629.0
2024-04-11 10:05:00,174.09,174.11,173.8,173.84,14294.0,170.0823,170.1019,169.799,169.8381,14294.0
2024-04-11 10:10:00,173.84,173.9,173.65,173.81,11340.0,169.8381,169.8967,169.6525,169.8088,11340.0
2024-04-11 10:15:00,173.74,173.74,173.47,173.53,6970.0,169.7404,169.7404,169.4766,169.5352,6970.0
2024-04-11 10:20:00,173.52,173.69,173.52,173.67,857409.0,169.5255,169.6916,169.5255,169.672,857409.0
2024-04-11 10:25:00,173.63,173.66,173.41,173.41,3854.0,169.6329,169.6622,169.418,169.418,3854.0
2024-04-11 10:30:00,173.42,173.64,173.42,173.54,13100.0,169.4278,169.6427,169.4278,169.545,13100.0
2024-04-11 10:35:00,173.5,173.66,173.45,173.63,10728.0,169.5059,169.6622,169.4571,169.6329,10728.0
2024-04-11 10:40:00,173.65,173.69,173.55,173.61,16673.0,169.6525,169.6916,169.5548,169.6134,16673.0
2024-04-11 10:45:00,173.61,173.71,173.59,173.59,20589.0,169.6134,169.7111,169.5939,169.5939,20589.0
2024-04-11 10:50:00,173.61,173.7,173.55,173.64,8330.0,169.6134,169.7013,169.5548,169.6427,8330.0
2024-04-11 10:55:00,173.63,173.64,173.51,173.52,16500.0,169.6329,169.6427,169.5157,169.5255,16500.0
2024-04-11 11:00:00,173.52,173.65,173.45,173.61,7112.0,169.5255,169.6525,169.4571,169.6134,7112.0
2024-04-11 11:05:00,173.57,173.58,173.47,173.5,5857.0,169.5743,169.5841,169.4766,169.5059,5857.0
2024-04-11 11:10:00,173.53,173.65,173.52,173.55,3707.0,169.5352,169.6525,169.5255,169.5548,3707.0
2024-04-11 11:15:00,173.59,173.72,173.59,173.64,3741.0,169.5939,169.7209,169.5939,169.6427,3741.0
2024-04-11 11:20:00,173.65,173.75,173.65,173.65,2130.0,169.6525,169.7502,169.6525,169.6525,2130.0
2024-04-11 11:25:00,173.66,173.68,173.6,173.62,2495.0,169.6622,169.6818,169.6036,169.6232,2495.0
2024-04-11 11:30:00,173.58,173.7,173.57,173.63,3228.0,169.5841,169.7013,169.5743,169.6329,3228.0
2024-04-11 11:35:00,173.67,173.77,173.67,173.77,4707.0,169.672,169.7697,169.672,169.7697,4707.0
2024-04-11 11:40:00,173.74,173.86,173.71,173.72,6453.0,169.7404,169.8576,169.7111,169.7209,6453.0
2024-04-11 11:45:00,173.72,173.9,173.72,173.86,3557.0,169.7209,169.8967,169.7209,169.8576,3557.0
2024-04-11 11:50:00,173.87,173.94,173.87,173.92,5080.0,169.8674,169.9358,169.8674,169.9163,5080.0
2024-04-11 11:55:00,173.92,174.17,173.92,174.16,6479.0,169.9163,170.1605,169.9163,170.1507,6479.0
2024-04-11 12:00:00,174.16,174.2,174.06,174.08,8687.0,170.1507,170.1898,170.053,170.0726,8687.0
2024-04-11 12:05:00,174.07,174.1,174.04,174.06,3429.0,170.0628,170.0921,170.0335,170.053,3429.0
2024-04-11 12:10:00,174.05,174.11,174.02,174.1,10266.0,170.0433,170.1019,170.014,170.0921,10266.0
2024-04-11 12:15:00,174.11,174.16,174.06,174.15,2561.0,170.1019,170.1507,170.053,170.141,2561.0
2024-04-11 12:20:00,174.11,174.17,174.1,174.15,43323.0,170.1019,170.1605,170.0921,170.141,43323.0
2024-04-11 12:25:00,174.17,174.17,173.97,173.97,3550.0,170.1605,170.1605,169.9651,169.9651,3550.0
2024-04-11 12:30:00,173.94,174.06,173.94,174.06,4473.0,169.9358,170.053,169.9358,170.053,4473.0
2024-04-11 12:35:00,174.07,174.08,173.97,173.99,7096.0,170.0628,170.0726,169.9651,169.9846,7096.0
2024-04-11 12:40:00,174.01,174.12,174.01,174.05,5178.0,170.0042,170.1117,170.0042,170.0433,5178.0
2024-04-11 12:45:00,174.06,174.21,174.05,174.21,3923.0,170.053,170.1996,170.0433,170.1996,3923.0
2024-04-11 12:50:00,174.22,174.22,174.13,174.13,5416.0,170.2094,170.2094,170.1214,170.1214,5416.0
2024-04-11 12:55:00,174.16,174.16,174.08,174.11,4289.0,170.1507,170.1507,170.0726,170.1019,4289.0
2024-04-11 13:00:00,174.13,174.44,174.02,174.39,23479.0,170.1214,170.4243,170.014,170.3754,23479.0
2024-04-11 13:05:00,174.39,174.58,174.33,174.47,15107.0,170.3754,170.5611,170.3168,170.4536,15107.0
2024-04-11 13:10:00,174.48,174.64,174.48,174.62,2289.0,170.4634,170.6197,170.4634,170.6001,2289.0
2024-04-11 13:15:00,174.56,174.73,174.56,174.73,6435.0,170.5415,170.7076,170.5415,170.7076,6435.0
2024-04-11 13:20:00,174.73,174.86,174.69,174.74,29853.0,170.7076,170.8346,170.6685,170.7174,29853.0
2024-04-11 13:25:00,174.75,174.85,174.73,174.74,13203.0,170.7271,170.8248,170.7076,170.7174,13203.0
2024-04-11 13:30:00,174.74,174.79,174.71,174.72,10251.0,170.7174,170.7662,170.6881,170.6978,10251.0
2024-04-11 13:35:00,174.71,174.73,174.64,174.64,4820.0,170.6881,170.7076,170.6197,170.6197,4820.0
2024-04-11 13:40:00,174.64,174.66,174.53,174.66,3946.0,170.6197,170.6392,170.5122,170.6392,3946.0
2024-04-11 13:45:00,174.68,174.78,174.64,174.78,7972.0,170.6588,170.7565,170.6197,170.7565,7972.0
2024-04-11 13:50:00,174.75,174.8,174.73,174.78,3971.0,170.7271,170.776,170.7076,170.7565,3971.0
2024-04-11 13:55:00,174.77,174.86,174.77,174.81,14326.0,170.7467,170.8346,170.7467,170.7858,14326.0
2024-04-11 14:00:00,174.83,174.98,174.8,174.95,13656.0,170.8053,170.9519,170.776,170.9225,13656.0
2024-04-11 14:05:00,174.95,175.25,174.94,175.14,10357.0,170.9225,171.2156,170.9128,171.1082,10357.0
2024-04-11 14:10:00,175.15,175.15,174.94,174.94,5841.0,171.1179,171.1179,170.9128,170.9128,5841.0
2024-04-11 14:15:00,174.95,175.07,174.95,174.98,12472.0,170.9225,171.0398,170.9225,170.9519,12472.0
2024-04-11 14:20:00,175.0,175.05,174.98,175.01,2563.0,170.9714,171.0202,170.9519,170.9812,2563.0
2024-04-11 14:25:00,175.05,175.12,175.03,175.03,3346.0,171.0202,171.0886,171.0007,171.0007,3346.0
2024-04-11 14:30:00,175.06,175.11,174.99,175.11,16023.0,171.03,171.0789,170.9616,171.0789,16023.0
2024-04-11 14:35:00,175.09,175.15,175.08,175.13,9434.0,171.0593,171.1179,171.0496,171.0984,9434.0
2024-04-11 14:40:00,175.12,175.16,175.09,175.14,9530.0,171.0886,171.1277,171.0593,171.1082,9530.0
2024-04-11 14:45:00,175.15,175.16,174.99,175.0,17037.0,171.1179,171.1277,170.9616,170.9714,17037.0
2024-04-11 14:50:00,175.01,175.01,174.86,174.96,7152.0,170.9812,170.9812,170.8346,170.9323,7152.0
2024-04-11 14:55:00,174.98,175.03,174.96,174.96,6571.0,170.9519,171.0007,170.9323,170.9323,6571.0
2024-04-11 15:00:00,175.0,175.02,174.93,174.93,15631.0,170.9714,170.9909,170.903,170.903,15631.0
2024-04-11 15:05:00,174.96,175.1,174.96,175.0,7106.0,170.9323,171.0691,170.9323,170.9714,7106.0
2024-04-11 15:10:00,175.0,175.04,174.9,174.92,10540.0,170.9714,171.0105,170.8737,170.8932,10540.0
2024-04-11 15:15:00,174.83,174.94,174.83,174.86,8893.0,170.8053,170.9128,170.8053,170.8346,8893.0
2024-04-11 15:20:00,174.88,174.93,174.83,174.9,10741.0,170.8542,170.903,170.8053,170.8737,10741.0
2024-04-11 15:25:00,174.87,174.96,174.86,174.92,20083.0,170.8444,170.9323,170.8346,170.8932,20083.0
2024-04-11 15:30:00,174.91,174.93,174.8,174.87,7346.0,170.8835,170.903,170.776,170.8444,7346.0
2024-04-11 15:35:00,174.87,174.88,174.79,174.81,11846.0,170.8444,170.8542,170.7662,170.7858,11846.0
2024-04-11 15:40:00,174.84,174.92,174.82,174.9,21695.0,170.8151,170.8932,170.7955,170.8737,21695.0
2024-04-11 15:45:00,174.88,174.97,174.74,174.74,11936.0,170.8542,170.9421,170.7174,170.7174,11936.0
2024-04-11 15:50:00,174.73,174.73,174.57,174.71,21130.0,170.7076,170.7076,170.5513,170.6881,21130.0
2024-04-11 15:55:00,174.72,174.76,174.46,174.49,28308.0,170.6978,170.7369,170.4438,170.4731,28308.0
2024-04-12 09:30:00,173.62,173.82,173.38,173.72,61316.0,169.6232,169.8186,169.3887,169.7209,61316.0
2024-04-12 09:35:00,173.73,173.9,173.57,173.88,32393.0,169.7306,169.8967,169.5743,169.8772,32393.0
2024-04-12 09:40:00,173.81,173.9,173.75,173.77,25162.0,169.8088,169.8967,169.7502,169.7697,25162.0
2024-04-12 09:45:00,173.76,173.96,173.69,173.73,33849.0,169.7599,169.9553,169.6916,169.7306,33849.0
2024-04-12 09:50:00,173.76,173.8,173.25,173.3,19918.0,169.7599,169.799,169.2617,169.3105,19918.0
2024-04-12 09:55:00,173.3,173.53,173.26,173.52,51511.0,169.3105,169.5352,169.2715,169.5255,51511.0
2024-04-12 10:00:00,173.54,173.54,173.22,173.31,194711.0,169.545,169.545,169.2324,169.3203,194711.0
2024-04-12 10:05:00,173.3,173.4,173.14,173.25,58928.0,169.3105,169.4082,169.1542,169.2617,58928.0
2024-04-12 10:10:00,173.25,173.28,173.16,173.23,48548.0,169.2617,169.291,169.1738,169.2421,48548.0
2024-04-12 10:15:00,173.23,173.32,173.12,173.26,43619.0,169.2421,169.3301,169.1347,169.2715,43619.0
2024-04-12 10:20:00,173.24,173.3,173.21,173.3,7770.0,169.2519,169.3105,169.2226,169.3105,7770.0
2024-04-12 10:25:00,173.31,173.31,173.19,173.21,7726.0,169.3203,169.3203,169.2031,169.2226,7726.0
2024-04-12 10:30:00,173.2,173.33,173.18,173.23,7686.0,169.2128,169.3398,169.1933,169.2421,7686.0
2024-04-12 10:35:00,173.23,173.25,172.97,173.05,16556.0,169.2421,169.2617,168.9881,169.0663,16556.0
2024-04-12 10:40:00,173.04,173.11,172.89,173.03,19223.0,169.0565,169.1249,168.91,169.0467,19223.0
2024-04-12 10:45:00,173.01,173.05,172.88,172.88,4860.0,169.0272,169.0663,168.9002,168.9002,4860.0
2024-04-12 10:50:00,172.88,172.99,172.78,172.98,4933.0,168.9002,169.0077,168.8025,168.9979,4933.0
2024-04-12 10:55:00,173.0,173.05,172.9,172.9,11055.0,169.0174,169.0663,168.9197,168.9197,11055.0
2024-04-12 11:00:00,172.89,173.17,172.89,173.15,18146.0,168.91,169.1835,168.91,169.164,18146.0
2024-04-12 11:05:00,173.12,173.13,172.89,172.92,6321.0,169.1347,169.1444,168.91,168.9393,6321.0
2024-04-12 11:10:00,172.93,173.04,172.9,172.93,4407.0,168.949,169.0565,168.9197,168.949,4407.0
2024-04-12 11:15:00,172.9,173.07,172.84,173.03,3747.0,168.9197,169.0858,168.8611,169.0467,3747.0
2024-04-12 11:20:00,173.01,173.03,172.87,172.92,5726.0,169.0272,169.0467,168.8904,168.9393,5726.0
2024-04-12 11:25:00,172.91,172.95,172.83,172.94,5447.0,168.9295,168.9686,168.8513,168.9588,5447.0
2024-04-12 11:30:00,172.98,172.99,172.89,172.95,7425.0,168.9979,169.0077,168.91,168.9686,7425.0
2024-04-12 11:35:00,172.95,173.0,172.82,172.84,3843.0,168.9686,169.0174,168.8416,168.8611,3843.0
2024-04-12 11:40:00,172.84,172.89,172.79,172.87,7652.0,168.8611,168.91,168.8123,168.8904,7652.0
2024-04-12 11:45:00,172.87,172.98,172.84,172.96,6563.0,168.8904,168.9979,168.8611,168.9784,6563.0
2024-04-12 11:50:00,172.96,172.97,172.82,172.93,9578.0,168.9784,168.9881,168.8416,168.949,9578.0
2024-04-12 11:55:00,172.92,172.99,172.91,172.95,5852.0,168.9393,169.0077,168.9295,168.9686,5852.0
2024-04-12 12:00:00,172.93,172.93,172.8,172.85,4173.0,168.949,168.949,168.822,168.8709,4173.0
2024-04-12 12:05:00,172.86,172.96,172.86,172.91,5514.0,168.8807,168.9784,168.8807,168.9295,5514.0
2024-04-12 12:10:00,172.9,172.9,172.77,172.81,33532.0,168.9197,168.9197,168.7927,168.8318,33532.0
2024-04-12 12:15:00,172.81,172.83,172.51,172.52,5329.0,168.8318,168.8513,168.5387,168.5485,5329.0
2024-04-12 12:20:00,172.53,172.68,172.53,172.63,5741.0,168.5583,168.7048,168.5583,168.656,5741.0
2024-04-12 12:25:00,172.65,172.68,172.48,172.51,6305.0,168.6755,168.7048,168.5094,168.5387,6305.0
2024-04-12 12:30:00,172.52,172.55,172.33,172.42,3951.0,168.5485,168.5778,168.3629,168.4508,3951.0
2024-04-12 12:35:00,172.38,172.39,172.11,172.17,6001.0,168.4117,168.4215,168.1479,168.2065,6001.0
2024-04-12 12:40:00,172.16,172.25,172.14,172.16,13392.0,168.1968,168.2847,168.1772,168.1968,13392.0
2024-04-12 12:45:00,172.16,172.21,172.09,172.12,4697.0,168.1968,168.2456,168.1284,168.1577,4697.0
2024-04-12 12:50:00,172.12,172.23,172.11,172.18,27252.0,168.1577,168.2652,168.1479,168.2163,27252.0
2024-04-12 12:55:00,172.15,172.17,172.08,172.08,6973.0,168.187,168.2065,168.1186,168.1186,6973.0
2024-04-12 13:00:00,172.06,172.12,171.98,171.99,5985.0,168.0991,168.1577,168.0209,168.0307,5985.0
2024-04-12 13:05:00,172.03,172.1,171.85,171.89,6331.0,168.0698,168.1382,167.8939,167.933,6331.0
2024-04-12 13:10:00,171.92,172.02,171.92,172.0,10421.0,167.9623,168.06,167.9623,168.0405,10421.0
2024-04-12 13:15:00,172.0,172.14,171.98,171.99,27432.0,168.0405,168.1772,168.0209,168.0307,27432.0
2024-04-12 13:20:00,171.97,171.97,171.77,171.8,7650.0,168.0111,168.0111,167.8158,167.8451,7650.0
2024-04-12 13:25:00,171.81,171.87,171.69,171.73,6566.0,167.8548,167.9134,167.7376,167.7767,6566.0
2024-04-12 13:30:00,171.71,171.71,171.61,171.64,32936.0,167.7571,167.7571,167.6594,167.6887,32936.0
2024-04-12 13:35:00,171.66,171.66,171.58,171.65,6261.0,167.7083,167.7083,167.6301,167.6985,6261.0
2024-04-12 13:40:00,171.65,171.92,171.65,171.89,22385.0,167.6985,167.9623,167.6985,167.933,22385.0
2024-04-12 13:45:00,171.87,172.13,171.87,172.08,9922.0,167.9134,168.1675,167.9134,168.1186,9922.0
2024-04-12 13:50:00,172.11,172.17,172.01,172.01,24849.0,168.1479,168.2065,168.0502,168.0502,24849.0
2024-04-12 13:55:00,172.02,172.14,172.0,172.01,37799.0,168.06,168.1772,168.0405,168.0502,37799.0
2024-04-12 14:00:00,172.01,172.01,171.82,171.9,20620.0,168.0502,168.0502,167.8646,167.9428,20620.0
2024-04-12 14:05:00,171.92,172.24,171.91,172.22,17948.0,167.9623,168.2749,167.9525,168.2554,17948.0
2024-04-12 14:10:00,172.2,172.28,172.14,172.14,7492.0,168.2359,168.314,168.1772,168.1772,7492.0
2024-04-12 14:15:00,172.11,172.23,172.11,172.12,12578.0,168.1479,168.2652,168.1479,168.1577,12578.0
2024-04-12 14:20:00,172.16,172.17,172.04,172.07,7613.0,168.1968,168.2065,168.0795,168.1088,7613.0
2024-04-12 14:25:00,172.0,172.03,171.88,171.96,6732.0,168.0405,168.0698,167.9232,168.0014,6732.0
2024-04-12 14:30:00,171.97,171.97,171.71,171.78,23848.0,168.0111,168.0111,167.7571,167.8255,23848.0
2024-04-12 14:35:00,171.77,171.82,171.62,171.63,27988.0,167.8158,167.8646,167.6692,167.679,27988.0
2024-04-12 14:40:00,171.64,171.83,171.58,171.65,33142.0,167.6887,167.8744,167.6301,167.6985,33142.0
2024-04-12 14:45:00,171.68,171.72,171.63,171.65,8459.0,167.7278,167.7669,167.679,167.6985,8459.0
2024-04-12 14:50:00,171.67,171.83,171.67,171.77,5498.0,167.7181,167.8744,167.7181,167.8158,5498.0
2024-04-12 14:55:00,171.76,171.8,171.6,171.6,11004.0,167.806,167.8451,167.6497,167.6497,11004.0
2024-04-12 15:00:00,171.59,171.59,171.46,171.55,11171.0,167.6399,167.6399,167.5129,167.6008,11171.0
2024-04-12 15:05:00,171.54,171.61,171.45,171.49,35950.0,167.591,167.6594,167.5031,167.5422,35950.0
2024-04-12 15:10:00,171.5,171.56,171.41,171.41,9947.0,167.552,167.6106,167.464,167.464,9947.0
2024-04-12 15:15:00,171.39,171.57,171.33,171.52,24320.0,167.4445,167.6204,167.3859,167.5715,24320.0
2024-04-12 15:20:00,171.52,171.64,171.5,171.59,6863.0,167.5715,167.6887,167.552,167.6399,6863.0
2024-04-12 15:25:00,171.6,171.67,171.45,171.47,7106.0,167.6497,167.7181,167.5031,167.5227,7106.0
2024-04-12 15:30:00,171.49,171.66,171.44,171.61,9329.0,167.5422,167.7083,167.4933,167.6594,9329.0
2024-04-12 15:35:00,171.59,171.59,171.35,171.37,11345.0,167.6399,167.6399,167.4054,167.425,11345.0
2024-04-12 15:40:00,171.39,171.8,171.39,171.77,15682.0,167.4445,167.8451,167.4445,167.8158,15682.0
2024-04-12 15:45:00,171.78,171.89,171.66,171.8,16792.0,167.8255,167.933,167.7083,167.8451,16792.0
2024-04-12 15:50:00,171.82,171.86,171.52,171.67,43626.0,167.8646,167.9037,167.5715,167.7181,43626.0
2024-04-12 15:55:00,171.65,171.87,171.65,171.86,86151.0,167.6985,167.9134,167.6985,167.9037,86151.0
2024-04-15 09:30:00,173.42,173.79,173.42,173.7,17353.0,169.4278,169.7892,169.4278,169.7013,17353.0
2024-04-15 09:35:00,173.83,173.84,173.61,173.71,7872.0,169.8283,169.8381,169.6134,169.7111,7872.0
2024-04-15 09:40:00,173.72,173.88,173.63,173.71,15721.0,169.7209,169.8772,169.6329,169.7111,15721.0
2024-04-15 09:45:00,173.69,173.7,173.48,173.52,7358.0,169.6916,169.7013,169.4864,169.5255,7358.0
2024-04-15 09:50:00,173.52,173.57,173.38,173.41,26157.0,169.5255,169.5743,169.3887,169.418,26157.0
2024-04-15 09:55:00,173.41,173.5,173.28,173.5,11535.0,169.418,169.5059,169.291,169.5059,11535.0
2024-04-15 10:00:00,173.53,173.53,173.14,173.18,18818.0,169.5352,169.5352,169.1542,169.1933,18818.0
2024-04-15 10:05:00,173.15,173.16,172.69,172.69,70906.0,169.164,169.1738,168.7146,168.7146,70906.0
2024-04-15 10:10:00,172.67,172.67,172.36,172.44,81017.0,168.695,168.695,168.3922,168.4703,81017.0
2024-04-15 10:15:00,172.45,172.8,172.43,172.7,19559.0,168.4801,168.822,168.4606,168.7243,19559.0
2024-04-15 10:20:00,172.7,172.72,172.51,172.58,34365.0,168.7243,168.7439,168.5387,168.6071,34365.0
2024-04-15 10:25:00,172.58,172.59,172.36,172.41,36614.0,168.6071,168.6169,168.3922,168.441,36614.0
2024-04-15 10:30:00,172.43,172.6,172.35,172.4,28892.0,168.4606,168.6266,168.3824,168.4312,28892.0
2024-04-15 10:35:00,172.39,172.53,172.23,172.23,16355.0,168.4215,168.5583,168.2652,168.2652,16355.0
2024-04-15 10:40:00,172.25,172.42,172.25,172.4,28358.0,168.2847,168.4508,168.2847,168.4312,28358.0
2024-04-15 10:45:00,172.4,172.46,172.2,172.44,57286.0,168.4312,168.4899,168.2359,168.4703,57286.0
2024-04-15 10:50:00,172.44,172.44,172.22,172.24,47465.0,168.4703,168.4703,168.2554,168.2749,47465.0
2024-04-15 10:55:00,172.26,172.33,172.1,172.1,42360.0,168.2945,168.3629,168.1382,168.1382,42360.0
2024-04-15 11:00:00,172.13,172.14,172.01,172.07,28925.0,168.1675,168.1772,168.0502,168.1088,28925.0
2024-04-15 11:05:00,172.05,172.08,171.97,171.98,17967.0,168.0893,168.1186,168.0111,168.0209,17967.0
2024-04-15 11:10:00,171.97,172.14,171.97,172.11,17249.0,168.0111,168.1772,168.0111,168.1479,17249.0
2024-04-15 11:15:00,172.07,172.13,172.02,172.09,24096.0,168.1088,168.1675,168.06,168.1284,24096.0
2024-04-15 11:20:00,172.07,172.07,171.99,172.04,17425.0,168.1088,168.1088,168.0307,168.0795,17425.0
2024-04-15 11:25:00,172.03,172.22,172.01,172.21,16393.0,168.0698,168.2554,168.0502,168.2456,16393.0
2024-04-15 11:30:00,172.22,172.41,172.2,172.37,23489.0,168.2554,168.441,168.2359,168.4019,23489.0
2024-04-15 11:35:00,172.37,172.44,172.29,172.37,27088.0,168.4019,168.4703,168.3238,168.4019,27088.0
2024-04-15 11:40:00,172.39,172.51,172.36,172.4,12248.0,168.4215,168.5387,168.3922,168.4312,12248.0
2024-04-15 11:45:00,172.39,172.46,172.37,172.41,16109.0,168.4215,168.4899,168.4019,168.441,16109.0
2024-04-15 11:50:00,172.38,172.6,172.36,172.58,24163.0,168.4117,168.6266,168.3922,168.6071,24163.0
2024-04-15 11:55:00,172.59,172.62,172.53,172.54,19861.0,168.6169,168.6462,168.5583,168.568,19861.0
2024-04-15 12:00:00,172.55,172.64,172.5,172.63,12183.0,168.5778,168.6657,168.5289,168.656,12183.0
2024-04-15 12:05:00,172.65,172.65,172.55,172.57,6647.0,168.6755,168.6755,168.5778,168.5973,6647.0
2024-04-15 12:10:00,172.58,172.58,172.48,172.54,3482.0,168.6071,168.6071,168.5094,168.568,3482.0
2024-04-15 12:15:00,172.57,172.57,172.39,172.39,5970.0,168.5973,168.5973,168.4215,168.4215,5970.0
2024-04-15 12:20:00,172.39,172.43,172.09,172.11,8735.0,168.4215,168.4606,168.1284,168.1479,8735.0
2024-04-15 12:25:00,172.12,172.15,172.0,172.09,17136.0,168.1577,168.187,168.0405,168.1284,17136.0
2024-04-15 12:30:00,172.08,172.08,171.95,171.98,10254.0,168.1186,168.1186,167.9916,168.0209,10254.0
2024-04-15 12:35:00,171.98,172.02,171.86,171.92,18520.0,168.0209,168.06,167.9037,167.9623,18520.0
2024-04-15 12:40:00,171.92,172.01,171.81,171.87,39130.0,167.9623,168.0502,167.8548,167.9134,39130.0
2024-04-15 12:45:00,171.86,171.94,171.81,171.85,52207.0,167.9037,167.9818,167.8548,167.8939,52207.0
2024-04-15 12:50:00,171.85,171.95,171.85,171.92,17200.0,167.8939,167.9916,167.8939,167.9623,17200.0
2024-04-15 12:55:00,171.92,171.97,171.88,171.92,16726.0,167.9623,168.0111,167.9232,167.9623,16726.0
2024-04-15 13:00:00,171.92,171.92,171.76,171.84,16437.0,167.9623,167.9623,167.806,167.8841,16437.0
2024-04-15 13:05:00,171.82,172.01,171.82,171.97,6969.0,167.8646,168.0502,167.8646,168.0111,6969.0
2024-04-15 13:10:00,171.96,171.97,171.71,171.74,23965.0,168.0014,168.0111,167.7571,167.7864,23965.0
2024-04-15 13:15:00,171.74,171.75,171.48,171.48,56831.0,167.7864,167.7962,167.5324,167.5324,56831.0
2024-04-15 13:20:00,171.49,171.5,171.26,171.31,118032.0,167.5422,167.552,167.3175,167.3663,118032.0
2024-04-15 13:25:00,171.3,171.33,171.04,171.04,79142.0,167.3566,167.3859,167.1026,167.1026,79142.0
2024-04-15 13:30:00,171.03,171.04,170.76,170.97,86130.0,167.0928,167.1026,166.829,167.0342,86130.0
2024-04-15 13:35:00,170.97,171.18,170.94,170.95,88590.0,167.0342,167.2393,167.0049,167.0146,88590.0
2024-04-15 13:40:00,170.95,171.21,170.89,170.95,81007.0,167.0146,167.2686,166.956,167.0146,81007.0
2024-04-15 13:45:00,170.95,171.02,170.77,170.8,60613.0,167.0146,167.083,166.8388,166.8681,60613.0
2024-04-15 13:50:00,170.8,170.94,170.67,170.9,80828.0,166.8681,167.0049,166.7411,166.9658,80828.0
2024-04-15 13:55:00,170.89,171.15,170.87,171.11,89754.0,166.956,167.21,166.9365,167.1709,89754.0
2024-04-15 14:00:00,171.1,171.13,170.88,171.01,83261.0,167.1612,167.1905,166.9462,167.0732,83261.0
2024-04-15 14:05:00,171.01,171.08,170.84,170.86,71333.0,167.0732,167.1416,166.9072,166.9267,71333.0
2024-04-15 14:10:00,170.86,170.86,170.68,170.72,72167.0,166.9267,166.9267,166.7508,166.7899,72167.0
2024-04-15 14:15:00,170.71,170.82,170.62,170.81,111668.0,166.7802,166.8876,166.6922,166.8779,111668.0
2024-04-15 14:20:00,170.81,170.86,170.56,170.59,91959.0,166.8779,166.9267,166.6336,166.6629,91959.0
2024-04-15 14:25:00,170.6,170.75,170.6,170.62,87204.0,166.6727,166.8192,166.6727,166.6922,87204.0
2024-04-15 14:30:00,170.61,170.89,170.57,170.87,38019.0,166.6825,166.956,166.6434,166.9365,38019.0
2024-04-15 14:35:00,170.91,171.04,170.77,170.77,20746.0,166.9755,167.1026,166.8388,166.8388,20746.0
2024-04-15 14:40:00,170.84,170.92,170.72,170.74,9002.0,166.9072,166.9853,166.7899,166.8095,9002.0
2024-04-15 14:45:00,170.74,170.74,170.51,170.52,6149.0,166.8095,166.8095,166.5848,166.5945,6149.0
2024-04-15 14:50:00,170.53,170.54,170.38,170.39,4639.0,166.6043,166.6141,166.4577,166.4675,4639.0
2024-04-15 14:55:00,170.39,170.68,170.39,170.64,6790.0,166.4675,166.7508,166.4675,166.7118,6790.0
2024-04-15 15:00:00,170.61,170.67,170.43,170.43,25937.0,166.6825,166.7411,166.5066,166.5066,25937.0
2024-04-15 15:05:00,170.43,170.53,170.35,170.52,22726.0,166.5066,166.6043,166.4284,166.5945,22726.0
2024-04-15 15:10:00,170.53,170.59,170.45,170.49,5973.0,166.6043,166.6629,166.5261,166.5652,5973.0
2024-04-15 15:15:00,170.46,170.51,170.18,170.18,25249.0,166.5359,166.5848,166.2624,166.2624,25249.0
2024-04-15 15:20:00,170.22,170.57,170.2,170.49,23323.0,166.3014,166.6434,166.2819,166.5652,23323.0
2024-04-15 15:25:00,170.5,170.55,170.45,170.47,6137.0,166.575,166.6238,166.5261,166.5457,6137.0
2024-04-15 15:30:00,170.48,170.82,170.48,170.71,22490.0,166.5554,166.8876,166.5554,166.7802,22490.0
2024-04-15 15:35:00,170.67,170.71,170.52,170.64,20512.0,166.7411,166.7802,166.5945,166.7118,20512.0
2024-04-15 15:40:00,170.63,170.65,170.42,170.46,21062.0,166.702,166.7215,166.4968,166.5359,21062.0
2024-04-15 15:45:00,170.44,170.76,170.41,170.76,46874.0,166.5164,166.829,166.4871,166.829,46874.0
2024-04-15 15:50:00,170.75,170.79,170.62,170.79,36969.0,166.8192,166.8583,166.6922,166.8583,36969.0
2024-04-15 15:55:00,170.79,170.84,170.64,170.68,86534.0,166.8583,166.9072,166.7118,166.7508,86534.0
2024-04-16 09:30:00,170.82,170.82,170.48,170.6,97605.0,166.8876,166.8876,166.5554,166.6727,97605.0
2024-04-16 09:35:00,170.57,170.57,169.94,170.0,11858.0,166.6434,166.6434,166.0279,166.0865,11858.0
2024-04-16 09:40:00,169.88,170.0,169.67,169.89,64636.0,165.9693,166.0865,165.7641,165.979,64636.0
2024-04-16 09:45:00,169.9,169.94,169.51,169.54,131148.0,165.9888,166.0279,165.6078,165.6371,131148.0
2024-04-16 09:50:00,169.53,169.67,169.5,169.64,58708.0,165.6273,165.7641,165.598,165.7348,58708.0
2024-04-16 09:55:00,169.63,169.85,169.58,169.65,40187.0,165.725,165.94,165.6762,165.7446,40187.0
2024-04-16 10:00:00,169.67,169.67,169.43,169.57,25924.0,165.7641,165.7641,165.5296,165.6664,25924.0
2024-04-16 10:05:00,169.56,169.7,169.44,169.67,35845.0,165.6566,165.7934,165.5394,165.7641,35845.0
2024-04-16 10:10:00,169.65,169.81,169.59,169.81,24469.0,165.7446,165.9009,165.6859,165.9009,24469.0
2024-04-16 10:15:00,169.85,169.98,169.74,169.75,21216.0,165.94,166.067,165.8325,165.8423,21216.0
2024-04-16 10:20:00,169.76,169.83,169.57,169.61,28085.0,165.852,165.9204,165.6664,165.7055,28085.0
2024-04-16 10:25:00,169.62,169.65,169.41,169.41,29455.0,165.7152,165.7446,165.5101,165.5101,29455.0
2024-04-16 10:30:00,169.4,169.48,169.25,169.35,48732.0,165.5003,165.5785,165.3538,165.4515,48732.0
2024-04-16 10:35:00,169.35,169.43,169.24,169.4,18262.0,165.4515,165.5296,165.344,165.5003,18262.0
2024-04-16 10:40:00,169.41,169.67,169.39,169.67,12915.0,165.5101,165.7641,165.4905,165.7641,12915.0
2024-04-16 10:45:00,169.63,169.81,169.58,169.76,36646.0,165.725,165.9009,165.6762,165.852,36646.0
2024-04-16 10:50:00,169.73,169.73,169.44,169.47,17115.0,165.8227,165.8227,165.5394,165.5687,17115.0
2024-04-16 10:55:00,169.47,169.57,169.44,169.53,14395.0,165.5687,165.6664,165.5394,165.6273,14395.0
2024-04-16 11:00:00,169.53,169.73,169.47,169.67,26027.0,165.6273,165.8227,165.5687,165.7641,26027.0
2024-04-16 11:05:00,169.66,169.72,169.56,169.62,31784.0,165.7543,165.8129,165.6566,165.7152,31784.0
2024-04-16 11:10:00,169.66,169.7,169.55,169.62,14692.0,165.7543,165.7934,165.6469,165.7152,14692.0
2024-04-16 11:15:00,169.64,169.83,169.62,169.65,13194.0,165.7348,165.9204,165.7152,165.7446,13194.0
2024-04-16 11:20:00,169.66,169.82,169.61,169.77,13927.0,165.7543,165.9106,165.7055,165.8618,13927.0
2024-04-16 11:25:00,169.77,169.83,169.76,169.82,9721.0,165.8618,165.9204,165.852,165.9106,9721.0
2024-04-16 11:30:00,169.82,169.87,169.67,169.87,9601.0,165.9106,165.9595,165.7641,165.9595,9601.0
2024-04-16 11:35:00,169.87,169.94,169.84,169.88,10584.0,165.9595,166.0279,165.9302,165.9693,10584.0
2024-04-16 11:40:00,169.88,170.1,169.88,170.07,10354.0,165.9693,166.1842,165.9693,166.1549,10354.0
2024-04-16 11:45:00,169.97,170.08,169.92,170.01,6564.0,166.0572,166.1647,166.0083,166.0963,6564.0
2024-04-16 11:50:00,170.04,170.35,170.04,170.35,11208.0,166.1256,166.4284,166.1256,166.4284,11208.0
2024-04-16 11:55:00,170.36,170.36,170.08,170.08,4112.0,166.4382,166.4382,166.1647,166.1647,4112.0
2024-04-16 12:00:00,170.05,170.05,169.84,169.9,6034.0,166.1353,166.1353,165.9302,165.9888,6034.0
2024-04-16 12:05:00,169.9,170.12,169.88,170.12,8614.0,165.9888,166.2037,165.9693,166.2037,8614.0
2024-04-16 12:10:00,170.15,170.17,169.99,170.12,9640.0,166.233,166.2526,166.0767,166.2037,9640.0
2024-04-16 12:15:00,170.14,170.15,170.08,170.11,7906.0,166.2233,166.233,166.1647,166.194,7906.0
2024-04-16 12:20:00,170.09,170.19,170.09,170.14,4117.0,166.1744,166.2721,166.1744,166.2233,4117.0
2024-04-16 12:25:00,170.15,170.27,170.12,170.12,5222.0,166.233,166.3503,166.2037,166.2037,5222.0
2024-04-16 12:30:00,170.16,170.25,170.15,170.17,9175.0,166.2428,166.3307,166.233,166.2526,9175.0
2024-04-16 12:35:00,170.12,170.18,170.07,170.11,13046.0,166.2037,166.2624,166.1549,166.194,13046.0
2024-04-16 12:40:00,170.13,170.18,170.05,170.07,20863.0,166.2135,166.2624,166.1353,166.1549,20863.0
2024-04-16 12:45:00,170.07,170.23,170.04,170.23,11184.0,166.1549,166.3112,166.1256,166.3112,11184.0
2024-04-16 12:50:00,170.22,170.27,170.14,170.17,8903.0,166.3014,166.3503,166.2233,166.2526,8903.0
2024-04-16 12:55:00,170.14,170.18,170.06,170.14,3292.0,166.2233,166.2624,166.1451,166.2233,3292.0
2024-04-16 13:00:00,170.15,170.15,169.89,169.91,4725.0,166.233,166.233,165.979,165.9986,4725.0
2024-04-16 13:05:00,169.88,170.14,169.88,170.08,12516.0,165.9693,166.2233,165.9693,166.1647,12516.0
2024-04-16 13:10:00,170.09,170.14,169.98,170.11,6551.0,166.1744,166.2233,166.067,166.194,6551.0
2024-04-16 13:15:00,170.13,170.21,170.09,170.18,5991.0,166.2135,166.2917,166.1744,166.2624,5991.0
2024-04-16 13:20:00,170.17,170.23,170.1,170.22,11659.0,166.2526,166.3112,166.1842,166.3014,11659.0
2024-04-16 13:25:00,170.21,170.25,170.01,170.04,172839.0,166.2917,166.3307,166.0963,166.1256,172839.0
2024-04-16 13:30:00,170.05,170.09,169.37,169.77,72183.0,166.1353,166.1744,165.471,165.8618,72183.0
2024-04-16 13:35:00,169.81,170.09,169.78,169.9,32407.0,165.9009,166.1744,165.8716,165.9888,32407.0
2024-04-16 13:40:00,169.93,170.21,169.91,169.95,28280.0,166.0181,166.2917,165.9986,166.0376,28280.0
2024-04-16 13:45:00,169.98,170.09,169.71,169.71,31563.0,166.067,166.1744,165.8032,165.8032,31563.0
2024-04-16 13:50:00,169.72,169.91,169.46,169.83,53161.0,165.8129,165.9986,165.5589,165.9204,53161.0
2024-04-16 13:55:00,169.81,169.91,169.74,169.9,18193.0,165.9009,165.9986,165.8325,165.9888,18193.0
2024-04-16 14:00:00,169.84,169.92,169.69,169.92,13258.0,165.9302,166.0083,165.7836,166.0083,13258.0
2024-04-16 14:05:00,169.91,170.56,169.9,170.54,73647.0,165.9986,166.6336,165.9888,166.6141,73647.0
2024-04-16 14:10:00,170.54,170.59,170.07,170.07,27445.0,166.6141,166.6629,166.1549,166.1549,27445.0
2024-04-16 14:15:00,170.02,170.07,169.65,169.66,30426.0,166.106,166.1549,165.7446,165.7543,30426.0
2024-04-16 14:20:00,169.7,169.73,169.38,169.56,23154.0,165.7934,165.8227,165.4808,165.6566,23154.0
2024-04-16 14:25:00,169.52,169.81,169.46,169.57,28411.0,165.6175,165.9009,165.5589,165.6664,28411.0
2024-04-16 14:30:00,169.55,169.94,169.55,169.92,29160.0,165.6469,166.0279,165.6469,166.0083,29160.0
2024-04-16 14:35:00,169.93,169.96,169.77,169.87,22592.0,166.0181,166.0474,165.8618,165.9595,22592.0
2024-04-16 14:40:00,169.84,170.01,169.82,169.91,16329.0,165.9302,166.0963,165.9106,165.9986,16329.0
2024-04-16 14:45:00,169.95,170.06,169.87,169.94,6598.0,166.0376,166.1451,165.9595,166.0279,6598.0
2024-04-16 14:50:00,170.04,170.33,170.04,170.31,16061.0,166.1256,166.4089,166.1256,166.3894,16061.0
2024-04-16 14:55:00,170.22,170.43,170.22,170.41,7190.0,166.3014,166.5066,166.3014,166.4871,7190.0
2024-04-16 15:00:00,170.46,170.46,170.19,170.25,16954.0,166.5359,166.5359,166.2721,166.3307,16954.0
2024-04-16 15:05:00,170.22,170.34,170.19,170.24,20058.0,166.3014,166.4187,166.2721,166.321,20058.0
2024-04-16 15:10:00,170.24,170.34,170.22,170.27,16903.0,166.321,166.4187,166.3014,166.3503,16903.0
2024-04-16 15:15:00,170.25,170.31,170.13,170.31,22694.0,166.3307,166.3894,166.2135,166.3894,22694.0
2024-04-16 15:20:00,170.31,170.39,170.23,170.38,13205.0,166.3894,166.4675,166.3112,166.4577,13205.0
2024-04-16 15:25:00,170.34,170.47,170.34,170.41,9252.0,166.4187,166.5457,166.4187,166.4871,9252.0
2024-04-16 15:30:00,170.41,170.41,169.8,169.8,14758.0,166.4871,166.4871,165.8911,165.8911,14758.0
2024-04-16 15:35:00,169.72,170.09,169.71,170.04,16729.0,165.8129,166.1744,165.8032,166.1256,16729.0
2024-04-16 15:40:00,170.03,170.04,169.91,170.02,46309.0,166.1158,166.1256,165.9986,166.106,46309.0
2024-04-16 15:45:00,170.04,170.14,169.96,170.13,19767.0,166.1256,166.2233,166.0474,166.2135,19767.0
2024-04-16 15:50:00,170.12,170.15,170.01,170.11,42283.0,166.2037,166.233,166.0963,166.194,42283.0
2024-04-16 15:55:00,170.13,170.16,169.7,169.76,47900.0,166.2135,166.2428,165.7934,165.852,47900.0
2024-04-17 09:30:00,170.34,170.44,170.21,170.32,26857.0,166.4187,166.5164,166.2917,166.3991,26857.0
2024-04-17 09:35:00,170.22,170.29,170.09,170.22,5880.0,166.3014,166.3698,166.1744,166.3014,5880.0
2024-04-17 09:40:00,170.25,170.4,170.11,170.32,5499.0,166.3307,166.4773,166.194,166.3991,5499.0
2024-04-17 09:45:00,170.4,170.51,170.34,170.35,16714.0,166.4773,166.5848,166.4187,166.4284,16714.0
2024-04-17 09:50:00,170.42,170.56,170.33,170.52,16298.0,166.4968,166.6336,166.4089,166.5945,16298.0
2024-04-17 09:55:00,170.51,170.64,170.49,170.52,28252.0,166.5848,166.7118,166.5652,166.5945,28252.0
2024-04-17 10:00:00,170.46,170.46,170.07,170.13,10990.0,166.5359,166.5359,166.1549,166.2135,10990.0
2024-04-17 10:05:00,170.15,170.33,170.15,170.33,62869.0,166.233,166.4089,166.233,166.4089,62869.0
2024-04-17 10:10:00,170.33,170.33,170.06,170.11,14177.0,166.4089,166.4089,166.1451,166.194,14177.0
2024-04-17 10:15:00,170.11,170.13,170.02,170.1,6294.0,166.194,166.2135,166.106,166.1842,6294.0
2024-04-17 10:20:00,170.03,170.06,169.93,170.01,6211.0,166.1158,166.1451,166.0181,166.0963,6211.0
2024-04-17 10:25:00,170.07,170.22,170.06,170.1,10710.0,166.1549,166.3014,166.1451,166.1842,10710.0
2024-04-17 10:30:00,170.09,170.1,169.97,170.0,6325.0,166.1744,166.1842,166.0572,166.0865,6325.0
2024-04-17 10:35:00,169.98,170.06,169.9,170.01,4947.0,166.067,166.1451,165.9888,166.0963,4947.0
2024-04-17 10:40:00,170.01,170.03,169.92,169.97,27713.0,166.0963,166.1158,166.0083,166.0572,27713.0
2024-04-17 10:45:00,169.96,170.08,169.92,170.03,9330.0,166.0474,166.1647,166.0083,166.1158,9330.0
2024-04-17 10:50:00,170.02,170.02,169.51,169.6,13157.0,166.106,166.106,165.6078,165.6957,13157.0
2024-04-17 10:55:00,169.63,169.75,169.6,169.68,11802.0,165.725,165.8423,165.6957,165.7739,11802.0
2024-04-17 11:00:00,169.68,169.95,169.67,169.95,22179.0,165.7739,166.0376,165.7641,166.0376,22179.0
2024-04-17 11:05:00,169.96,169.96,169.61,169.64,13025.0,166.0474,166.0474,165.7055,165.7348,13025.0
2024-04-17 11:10:00,169.66,169.73,169.61,169.61,14228.0,165.7543,165.8227,165.7055,165.7055,14228.0
2024-04-17 11:15:00,169.65,169.68,169.55,169.55,10771.0,165.7446,165.7739,165.6469,165.6469,10771.0
2024-04-17 11:20:00,169.57,169.61,169.48,169.55,13868.0,165.6664,165.7055,165.5785,165.6469,13868.0
2024-04-17 11:25:00,169.55,169.66,169.42,169.42,9285.0,165.6469,165.7543,165.5198,165.5198,9285.0
2024-04-17 11:30:00,169.41,169.42,169.13,169.19,23408.0,165.5101,165.5198,165.2365,165.2951,23408.0
2024-04-17 11:35:00,169.19,169.38,169.17,169.35,11098.0,165.2951,165.4808,165.2756,165.4515,11098.0
2024-04-17 11:40:00,169.36,169.55,169.34,169.43,6027.0,165.4612,165.6469,165.4417,165.5296,6027.0
2024-04-17 11:45:00,169.5,169.51,169.34,169.38,2978.0,165.598,165.6078,165.4417,165.4808,2978.0
2024-04-17 11:50:00,169.38,169.5,169.35,169.5,4699.0,165.4808,165.598,165.4515,165.598,4699.0
2024-04-17 11:55:00,169.44,169.5,169.39,169.41,3153.0,165.5394,165.598,165.4905,165.5101,3153.0
2024-04-17 12:00:00,169.38,169.38,169.14,169.14,9234.0,165.4808,165.4808,165.2463,165.2463,9234.0
2024-04-17 12:05:00,169.09,169.09,168.96,169.07,13405.0,165.1974,165.1974,165.0704,165.1779,13405.0
2024-04-17 12:10:00,169.08,169.38,169.08,169.25,34547.0,165.1877,165.4808,165.1877,165.3538,34547.0
2024-04-17 12:15:00,169.25,169.25,169.12,169.19,39319.0,165.3538,165.3538,165.2268,165.2951,39319.0
2024-04-17 12:20:00,169.19,169.32,169.11,169.22,8524.0,165.2951,165.4222,165.217,165.3245,8524.0
2024-04-17 12:25:00,169.21,169.31,169.1,169.14,4200.0,165.3147,165.4124,165.2072,165.2463,4200.0
2024-04-17 12:30:00,169.12,169.13,169.0,169.11,6808.0,165.2268,165.2365,165.1095,165.217,6808.0
2024-04-17 12:35:00,169.11,169.14,169.02,169.12,16225.0,165.217,165.2463,165.1291,165.2268,16225.0
2024-04-17 12:40:00,169.12,169.19,168.89,168.89,21740.0,165.2268,165.2951,165.0021,165.0021,21740.0
2024-04-17 12:45:00,168.92,169.1,168.85,169.09,15789.0,165.0314,165.2072,164.963,165.1974,15789.0
2024-04-17 12:50:00,169.09,169.18,169.02,169.16,22514.0,165.1974,165.2854,165.1291,165.2658,22514.0
2024-04-17 12:55:00,169.15,169.17,169.0,169.07,5419.0,165.2561,165.2756,165.1095,165.1779,5419.0
2024-04-17 13:00:00,169.04,169.22,169.01,169.18,7910.0,165.1486,165.3245,165.1193,165.2854,7910.0
2024-04-17 13:05:00,169.15,169.28,169.09,169.26,11794.0,165.2561,165.3831,165.1974,165.3635,11794.0
2024-04-17 13:10:00,169.23,169.33,169.23,169.28,9298.0,165.3342,165.4319,165.3342,165.3831,9298.0
2024-04-17 13:15:00,169.32,169.54,169.31,169.53,18209.0,165.4222,165.6371,165.4124,165.6273,18209.0
2024-04-17 13:20:00,169.49,169.63,169.49,169.54,5553.0,165.5882,165.725,165.5882,165.6371,5553.0
2024-04-17 13:25:00,169.61,169.68,169.47,169.65,20708.0,165.7055,165.7739,165.5687,165.7446,20708.0
2024-04-17 13:30:00,169.69,169.72,169.51,169.51,5432.0,165.7836,165.8129,165.6078,165.6078,5432.0
2024-04-17 13:35:00,169.56,169.67,169.53,169.62,5676.0,165.6566,165.7641,165.6273,165.7152,5676.0
2024-04-17 13:40:00,169.64,169.67,169.48,169.62,11140.0,165.7348,165.7641,165.5785,165.7152,11140.0
2024-04-17 13:45:00,169.61,169.64,169.45,169.64,31046.0,165.7055,165.7348,165.5492,165.7348,31046.0
2024-04-17 13:50:00,169.65,169.78,169.6,169.74,11525.0,165.7446,165.8716,165.6957,165.8325,11525.0
2024-04-17 13:55:00,169.79,169.88,169.79,169.82,6199.0,165.8813,165.9693,165.8813,165.9106,6199.0
2024-04-17 14:00:00,169.81,169.94,169.75,169.89,16763.0,165.9009,166.0279,165.8423,165.979,16763.0
2024-04-17 14:05:00,169.89,169.9,169.8,169.85,10677.0,165.979,165.9888,165.8911,165.94,10677.0
2024-04-17 14:10:00,169.84,169.85,169.72,169.82,47502.0,165.9302,165.94,165.8129,165.9106,47502.0
2024-04-17 14:15:00,169.69,169.76,169.6,169.74,10059.0,165.7836,165.852,165.6957,165.8325,10059.0
2024-04-17 14:20:00,169.69,169.71,169.64,169.65,12311.0,165.7836,165.8032,165.7348,165.7446,12311.0
2024-04-17 14:25:00,169.69,169.86,169.64,169.7,8330.0,165.7836,165.9497,165.7348,165.7934,8330.0
2024-04-17 14:30:00,169.71,169.79,169.7,169.74,4541.0,165.8032,165.8813,165.7934,165.8325,4541.0
2024-04-17 14:35:00,169.73,169.84,169.67,169.81,5310.0,165.8227,165.9302,165.7641,165.9009,5310.0
2024-04-17 14:40:00,169.86,170.27,169.86,170.27,42762.0,165.9497,166.3503,165.9497,166.3503,42762.0
2024-04-17 14:45:00,170.29,170.35,169.98,170.0,11094.0,166.3698,166.4284,166.067,166.0865,11094.0
2024-04-17 14:50:00,170.04,170.11,169.57,169.62,30022.0,166.1256,166.194,165.6664,165.7152,30022.0
2024-04-17 14:55:00,169.61,169.73,169.54,169.59,30504.0,165.7055,165.8227,165.6371,165.6859,30504.0
2024-04-17 15:00:00,169.61,169.62,169.48,169.48,29202.0,165.7055,165.7152,165.5785,165.5785,29202.0
2024-04-17 15:05:00,169.5,169.55,169.38,169.44,7679.0,165.598,165.6469,165.4808,165.5394,7679.0
2024-04-17 15:10:00,169.44,169.45,169.27,169.33,8082.0,165.5394,165.5492,165.3733,165.4319,8082.0
2024-04-17 15:15:00,169.34,169.59,169.34,169.53,8609.0,165.4417,165.6859,165.4417,165.6273,8609.0
2024-04-17 15:20:00,169.52,169.56,169.43,169.52,7458.0,165.6175,165.6566,165.5296,165.6175,7458.0
2024-04-17 15:25:00,169.53,169.56,169.42,169.43,5026.0,165.6273,165.6566,165.5198,165.5296,5026.0
2024-04-17 15:30:00,169.48,169.68,169.47,169.63,22198.0,165.5785,165.7739,165.5687,165.725,22198.0
2024-04-17 15:35:00,169.59,169.59,169.37,169.44,19489.0,165.6859,165.6859,165.471,165.5394,19489.0
2024-04-17 15:40:00,169.45,169.68,169.39,169.6,25293.0,165.5492,165.7739,165.4905,165.6957,25293.0
2024-04-17 15:45:00,169.6,169.71,169.55,169.64,41246.0,165.6957,165.8032,165.6469,165.7348,41246.0
2024-04-17 15:50:00,169.64,169.69,169.41,169.68,50576.0,165.7348,165.7836,165.5101,165.7739,50576.0
2024-04-17 15:55:00,169.67,169.7,169.36,169.39,91230.0,165.7641,165.7934,165.4612,165.4905,91230.0
2024-04-18 09:30:00,169.93,170.13,169.93,169.93,19181.0,166.0181,166.2135,166.0181,166.0181,19181.0
2024-04-18 09:35:00,169.77,169.86,169.48,169.82,7001.0,165.8618,165.9497,165.5785,165.9106,7001.0
2024-04-18 09:40:00,169.77,169.86,169.63,169.63,15523.0,165.8618,165.9497,165.725,165.725,15523.0
2024-04-18 09:45:00,169.65,169.75,169.51,169.73,46263.0,165.7446,165.8423,165.6078,165.8227,46263.0
2024-04-18 09:50:00,169.73,169.84,169.61,169.76,105504.0,165.8227,165.9302,165.7055,165.852,105504.0
2024-04-18 09:55:00,169.76,170.09,169.75,170.08,11727.0,165.852,166.1744,165.8423,166.1647,11727.0
2024-04-18 10:00:00,170.07,170.12,169.76,169.76,7530.0,166.1549,166.2037,165.852,165.852,7530.0
2024-04-18 10:05:00,169.8,170.09,169.8,170.09,11199.0,165.8911,166.1744,165.8911,166.1744,11199.0
2024-04-18 10:10:00,170.09,170.09,169.94,170.05,9978.0,166.1744,166.1744,166.0279,166.1353,9978.0
2024-04-18 10:15:00,170.09,170.2,170.07,170.18,8336.0,166.1744,166.2819,166.1549,166.2624,8336.0
2024-04-18 10:20:00,170.13,170.13,170.01,170.11,14285.0,166.2135,166.2135,166.0963,166.194,14285.0
2024-04-18 10:25:00,170.11,170.26,170.08,170.26,6368.0,166.194,166.3405,166.1647,166.3405,6368.0
2024-04-18 10:30:00,170.26,170.36,170.24,170.35,5293.0,166.3405,166.4382,166.321,166.4284,5293.0
2024-04-18 10:35:00,170.31,170.42,170.28,170.28,13136.0,166.3894,166.4968,166.3601,166.3601,13136.0
2024-04-18 10:40:00,170.28,170.46,170.23,170.42,5006.0,166.3601,166.5359,166.3112,166.4968,5006.0
2024-04-18 10:45:00,170.48,170.58,170.41,170.52,15666.0,166.5554,166.6531,166.4871,166.5945,15666.0
2024-04-18 10:50:00,170.48,170.52,170.43,170.51,9432.0,166.5554,166.5945,166.5066,166.5848,9432.0
2024-04-18 10:55:00,170.51,170.7,170.5,170.57,17191.0,166.5848,166.7704,166.575,166.6434,17191.0
2024-04-18 11:00:00,170.56,170.62,170.51,170.51,12811.0,166.6336,166.6922,166.5848,166.5848,12811.0
2024-04-18 11:05:00,170.58,170.6,170.47,170.52,4266.0,166.6531,166.6727,166.5457,166.5945,4266.0
2024-04-18 11:10:00,170.53,170.59,170.53,170.59,3411.0,166.6043,166.6629,166.6043,166.6629,3411.0
2024-04-18 11:15:00,170.69,170.74,170.59,170.59,4710.0,166.7606,166.8095,166.6629,166.6629,4710.0
2024-04-18 11:20:00,170.6,170.75,170.6,170.73,10318.0,166.6727,166.8192,166.6727,166.7997,10318.0
2024-04-18 11:25:00,170.7,170.71,170.47,170.47,9480.0,166.7704,166.7802,166.5457,166.5457,9480.0
2024-04-18 11:30:00,170.43,170.49,170.42,170.46,6650.0,166.5066,166.5652,166.4968,166.5359,6650.0
2024-04-18 11:35:00,170.46,170.5,170.38,170.45,3593.0,166.5359,166.575,166.4577,166.5261,3593.0
2024-04-18 11:40:00,170.4,170.4,170.26,170.31,7602.0,166.4773,166.4773,166.3405,166.3894,7602.0
2024-04-18 11:45:00,170.28,170.28,170.2,170.26,3576.0,166.3601,166.3601,166.2819,166.3405,3576.0
2024-04-18 11:50:00,170.27,170.34,170.2,170.24,5008.0,166.3503,166.4187,166.2819,166.321,5008.0
2024-04-18 11:55:00,170.25,170.34,170.24,170.32,4349.0,166.3307,166.4187,166.321,166.3991,4349.0
2024-04-18 12:00:00,170.38,170.45,170.34,170.38,6369.0,166.4577,166.5261,166.4187,166.4577,6369.0
2024-04-18 12:05:00,170.35,170.35,170.16,170.21,6336.0,166.4284,166.4284,166.2428,166.2917,6336.0
2024-04-18 12:10:00,170.21,170.28,170.18,170.22,4975.0,166.2917,166.3601,166.2624,166.3014,4975.0
2024-04-18 12:15:00,170.2,170.3,170.18,170.29,3718.0,166.2819,166.3796,166.2624,166.3698,3718.0
2024-04-18 12:20:00,170.28,170.32,170.24,170.27,2778.0,166.3601,166.3991,166.321,166.3503,2778.0
2024-04-18 12:25:00,170.24,170.33,170.22,170.27,3736.0,166.321,166.4089,166.3014,166.3503,3736.0
2024-04-18 12:30:00,170.29,170.29,169.96,169.96,4055.0,166.3698,166.3698,166.0474,166.0474,4055.0
2024-04-18 12:35:00,169.99,170.22,169.99,170.17,25838.0,166.0767,166.3014,166.0767,166.2526,25838.0
2024-04-18 12:40:00,170.17,170.17,169.98,170.05,25830.0,166.2526,166.2526,166.067,166.1353,25830.0
2024-04-18 12:45:00,170.07,170.07,169.88,169.94,20545.0,166.1549,166.1549,165.9693,166.0279,20545.0
2024-04-18 12:50:00,169.91,169.97,169.75,169.79,3687.0,165.9986,166.0572,165.8423,165.8813,3687.0
2024-04-18 12:55:00,169.82,169.87,169.77,169.77,2144.0,165.9106,165.9595,165.8618,165.8618,2144.0
2024-04-18 13:00:00,169.76,169.85,169.73,169.74,9989.0,165.852,165.94,165.8227,165.8325,9989.0
2024-04-18 13:05:00,169.73,169.76,169.66,169.74,22260.0,165.8227,165.852,165.7543,165.8325,22260.0
2024-04-18 13:10:00,169.74,169.74,169.57,169.66,7613.0,165.8325,165.8325,165.6664,165.7543,7613.0
2024-04-18 13:15:00,169.67,169.68,169.31,169.41,11815.0,165.7641,165.7739,165.4124,165.5101,11815.0
2024-04-18 13:20:00,169.42,169.47,169.26,169.26,11904.0,165.5198,165.5687,165.3635,165.3635,11904.0
2024-04-18 13:25:00,169.3,169.65,169.3,169.64,20103.0,165.4026,165.7446,165.4026,165.7348,20103.0
2024-04-18 13:30:00,169.6,169.61,169.44,169.44,2684.0,165.6957,165.7055,165.5394,165.5394,2684.0
2024-04-18 13:35:00,169.48,169.48,169.34,169.38,4440.0,165.5785,165.5785,165.4417,165.4808,4440.0
2024-04-18 13:40:00,169.4,169.47,169.2,169.45,6166.0,165.5003,165.5687,165.3049,165.5492,6166.0
2024-04-18 13:45:00,169.41,169.54,169.41,169.43,4633.0,165.5101,165.6371,165.5101,165.5296,4633.0
2024-04-18 13:50:00,169.45,169.46,169.29,169.33,11401.0,165.5492,165.5589,165.3928,165.4319,11401.0
2024-04-18 13:55:00,169.36,169.48,169.36,169.48,6038.0,165.4612,165.5785,165.4612,165.5785,6038.0
2024-04-18 14:00:00,169.41,169.43,169.3,169.31,32652.0,165.5101,165.5296,165.4026,165.4124,32652.0
2024-04-18 14:05:00,169.31,169.34,169.2,169.25,26785.0,165.4124,165.4417,165.3049,165.3538,26785.0
2024-04-18 14:10:00,169.26,169.35,169.17,169.29,18982.0,165.3635,165.4515,165.2756,165.3928,18982.0
2024-04-18 14:15:00,169.33,169.52,169.33,169.51,7907.0,165.4319,165.6175,165.4319,165.6078,7907.0
2024-04-18 14:20:00,169.48,169.67,169.45,169.6,16464.0,165.5785,165.7641,165.5492,165.6957,16464.0
2024-04-18 14:25:00,169.55,169.64,169.35,169.37,6275.0,165.6469,165.7348,165.4515,165.471,6275.0
2024-04-18 14:30:00,169.38,169.39,169.12,169.14,11084.0,165.4808,165.4905,165.2268,165.2463,11084.0
2024-04-18 14:35:00,169.15,169.35,169.15,169.27,5371.0,165.2561,165.4515,165.2561,165.3733,5371.0
2024-04-18 14:40:00,169.27,169.51,169.26,169.48,24329.0,165.3733,165.6078,165.3635,165.5785,24329.0
2024-04-18 14:45:00,169.47,169.52,169.39,169.48,10975.0,165.5687,165.6175,165.4905,165.5785,10975.0
2024-04-18 14:50:00,169.45,169.46,169.34,169.36,10843.0,165.5492,165.5589,165.4417,165.4612,10843.0
2024-04-18 14:55:00,169.36,169.41,169.32,169.33,6767.0,165.4612,165.5101,165.4222,165.4319,6767.0
2024-04-18 15:00:00,169.36,169.6,169.34,169.52,9173.0,165.4612,165.6957,165.4417,165.6175,9173.0
2024-04-18 15:05:00,169.52,169.62,169.48,169.48,8295.0,165.6175,165.7152,165.5785,165.5785,8295.0
2024-04-18 15:10:00,169.53,169.66,169.44,169.49,17005.0,165.6273,165.7543,165.5394,165.5882,17005.0
2024-04-18 15:15:00,169.51,169.54,169.39,169.46,13973.0,165.6078,165.6371,165.4905,165.5589,13973.0
2024-04-18 15:20:00,169.49,169.65,169.42,169.58,9018.0,165.5882,165.7446,165.5198,165.6762,9018.0
2024-04-18 15:25:00,169.57,169.62,169.44,169.56,22690.0,165.6664,165.7152,165.5394,165.6566,22690.0
2024-04-18 15:30:00,169.59,169.73,169.59,169.73,16574.0,165.6859,165.8227,165.6859,165.8227,16574.0
2024-04-18 15:35:00,169.73,169.77,169.59,169.59,21997.0,165.8227,165.8618,165.6859,165.6859,21997.0
2024-04-18 15:40:00,169.59,169.74,169.58,169.73,11254.0,165.6859,165.8325,165.6762,165.8227,11254.0
2024-04-18 15:45:00,169.72,169.77,169.66,169.74,29771.0,165.8129,165.8618,165.7543,165.8325,29771.0
2024-04-18 15:50:00,169.75,169.92,169.55,169.56,41100.0,165.8423,166.0083,165.6469,165.6566,41100.0
2024-04-18 15:55:00,169.56,169.62,169.5,169.56,43343.0,165.6566,165.7152,165.598,165.6566,43343.0
2024-04-19 09:30:00,169.84,170.19,169.74,170.19,22691.0,165.9302,166.2721,165.8325,166.2721,22691.0
2024-04-19 09:35:00,170.14,170.4,170.1,170.4,8537.0,166.2233,166.4773,166.1842,166.4773,8537.0
2024-04-19 09:40:00,170.42,170.53,170.34,170.5,29572.0,166.4968,166.6043,166.4187,166.575,29572.0
2024-04-19 09:45:00,170.52,170.63,170.42,170.42,44702.0,166.5945,166.702,166.4968,166.4968,44702.0
2024-04-19 09:50:00,170.43,170.57,170.28,170.57,63095.0,166.5066,166.6434,166.3601,166.6434,63095.0
2024-04-19 09:55:00,170.56,170.7,170.53,170.59,261550.0,166.6336,166.7704,166.6043,166.6629,261550.0
2024-04-19 10:00:00,170.63,170.75,170.55,170.66,168282.0,166.702,166.8192,166.6238,166.7313,168282.0
2024-04-19 10:05:00,170.65,170.8,170.63,170.77,112356.0,166.7215,166.8681,166.702,166.8388,112356.0
2024-04-19 10:10:00,170.73,170.73,170.55,170.56,58206.0,166.7997,166.7997,166.6238,166.6336,58206.0
2024-04-19 10:15:00,170.62,170.64,170.46,170.54,180424.0,166.6922,166.7118,166.5359,166.6141,180424.0
2024-04-19 10:20:00,170.54,170.76,170.53,170.59,155527.0,166.6141,166.829,166.6043,166.6629,155527.0
2024-04-19 10:25:00,170.59,170.84,170.45,170.84,20254.0,166.6629,166.9072,166.5261,166.9072,20254.0
2024-04-19 10:30:00,170.8,170.9,170.65,170.71,17294.0,166.8681,166.9658,166.7215,166.7802,17294.0
2024-04-19 10:35:00,170.69,170.69,170.5,170.54,20211.0,166.7606,166.7606,166.575,166.6141,20211.0
2024-04-19 10:40:00,170.55,170.77,170.51,170.77,12490.0,166.6238,166.8388,166.5848,166.8388,12490.0
2024-04-19 10:45:00,170.81,170.9,170.69,170.69,20870.0,166.8779,166.9658,166.7606,166.7606,20870.0
2024-04-19 10:50:00,170.7,170.84,170.66,170.83,17556.0,166.7704,166.9072,166.7313,166.8974,17556.0
2024-04-19 10:55:00,170.79,170.79,170.55,170.57,21880.0,166.8583,166.8583,166.6238,166.6434,21880.0
2024-04-19 11:00:00,170.57,170.58,170.45,170.58,8588.0,166.6434,166.6531,166.5261,166.6531,8588.0
2024-04-19 11:05:00,170.58,170.79,170.58,170.79,6991.0,166.6531,166.8583,166.6531,166.8583,6991.0
2024-04-19 11:10:00,170.79,170.83,170.68,170.69,7667.0,166.8583,166.8974,166.7508,166.7606,7667.0
2024-04-19 11:15:00,170.7,170.73,170.58,170.58,28456.0,166.7704,166.7997,166.6531,166.6531,28456.0
2024-04-19 11:20:00,170.58,170.62,170.54,170.55,10742.0,166.6531,166.6922,166.6141,166.6238,10742.0
2024-04-19 11:25:00,170.52,170.61,170.5,170.59,19380.0,166.5945,166.6825,166.575,166.6629,19380.0
2024-04-19 11:30:00,170.59,170.61,170.46,170.49,10627.0,166.6629,166.6825,166.5359,166.5652,10627.0
2024-04-19 11:35:00,170.5,170.64,170.41,170.64,15241.0,166.575,166.7118,166.4871,166.7118,15241.0
2024-04-19 11:40:00,170.66,170.7,170.47,170.53,3960.0,166.7313,166.7704,166.5457,166.6043,3960.0
2024-04-19 11:45:00,170.58,170.69,170.55,170.67,4545.0,166.6531,166.7606,166.6238,166.7411,4545.0
2024-04-19 11:50:00,170.63,170.71,170.59,170.62,4364.0,166.702,166.7802,166.6629,166.6922,4364.0
2024-04-19 11:55:00,170.63,170.63,170.45,170.52,4447.0,166.702,166.702,166.5261,166.5945,4447.0
2024-04-19 12:00:00,170.51,170.69,170.51,170.56,12345.0,166.5848,166.7606,166.5848,166.6336,12345.0
2024-04-19 12:05:00,170.57,170.59,170.43,170.52,8920.0,166.6434,166.6629,166.5066,166.5945,8920.0
2024-04-19 12:10:00,170.46,170.47,170.21,170.21,15003.0,166.5359,166.5457,166.2917,166.2917,15003.0
2024-04-19 12:15:00,170.22,170.26,170.08,170.08,17918.0,166.3014,166.3405,166.1647,166.1647,17918.0
2024-04-19 12:20:00,170.07,170.18,170.07,170.11,13696.0,166.1549,166.2624,166.1549,166.194,13696.0
2024-04-19 12:25:00,170.11,170.25,170.09,170.09,12995.0,166.194,166.3307,166.1744,166.1744,12995.0
2024-04-19 12:30:00,170.08,170.16,170.05,170.16,2826.0,166.1647,166.2428,166.1353,166.2428,2826.0
2024-04-19 12:35:00,170.18,170.18,170.05,170.09,25320.0,166.2624,166.2624,166.1353,166.1744,25320.0
2024-04-19 12:40:00,170.06,170.28,170.05,170.28,6753.0,166.1451,166.3601,166.1353,166.3601,6753.0
2024-04-19 12:45:00,170.28,170.39,170.25,170.36,5246.0,166.3601,166.4675,166.3307,166.4382,5246.0
2024-04-19 12:50:00,170.36,170.66,170.35,170.45,14511.0,166.4382,166.7313,166.4284,166.5261,14511.0
2024-04-19 12:55:00,170.46,170.61,170.46,170.61,5992.0,166.5359,166.6825,166.5359,166.6825,5992.0
2024-04-19 13:00:00,170.61,170.75,170.59,170.7,24204.0,166.6825,166.8192,166.6629,166.7704,24204.0
2024-04-19 13:05:00,170.69,170.76,170.65,170.75,11923.0,166.7606,166.829,166.7215,166.8192,11923.0
2024-04-19 13:10:00,170.73,170.77,170.66,170.67,17119.0,166.7997,166.8388,166.7313,166.7411,17119.0
2024-04-19 13:15:00,170.66,170.8,170.57,170.78,33599.0,166.7313,166.8681,166.6434,166.8485,33599.0
2024-04-19 13:20:00,170.8,170.83,170.66,170.72,28330.0,166.8681,166.8974,166.7313,166.7899,28330.0
2024-04-19 13:25:00,170.72,170.78,170.5,170.53,30014.0,166.7899,166.8485,166.575,166.6043,30014.0
2024-04-19 13:30:00,170.53,170.67,170.52,170.63,6822.0,166.6043,166.7411,166.5945,166.702,6822.0
2024-04-19 13:35:00,170.64,170.64,170.53,170.53,1704.0,166.7118,166.7118,166.6043,166.6043,1704.0
2024-04-19 13:40:00,170.55,170.64,170.52,170.58,4323.0,166.6238,166.7118,166.5945,166.6531,4323.0
2024-04-19 13:45:00,170.59,170.8,170.59,170.78,23580.0,166.6629,166.8681,166.6629,166.8485,23580.0
2024-04-19 13:50:00,170.79,171.0,170.79,170.97,64760.0,166.8583,167.0635,166.8583,167.0342,64760.0
2024-04-19 13:55:00,170.97,171.01,170.69,170.75,71297.0,167.0342,167.0732,166.7606,166.8192,71297.0
2024-04-19 14:00:00,170.74,170.74,170.41,170.45,23318.0,166.8095,166.8095,166.4871,166.5261,23318.0
2024-04-19 14:05:00,170.48,170.71,170.39,170.56,20101.0,166.5554,166.7802,166.4675,166.6336,20101.0
2024-04-19 14:10:00,170.56,170.61,170.5,170.5,3885.0,166.6336,166.6825,166.575,166.575,3885.0
2024-04-19 14:15:00,170.47,170.62,170.44,170.62,8138.0,166.5457,166.6922,166.5164,166.6922,8138.0
2024-04-19 14:20:00,170.6,170.65,170.54,170.64,9775.0,166.6727,166.7215,166.6141,166.7118,9775.0
2024-04-19 14:25:00,170.64,170.65,170.37,170.38,14595.0,166.7118,166.7215,166.448,166.4577,14595.0
2024-04-19 14:30:00,170.36,170.48,170.36,170.45,14994.0,166.4382,166.5554,166.4382,166.5261,14994.0
2024-04-19 14:35:00,170.44,170.47,170.25,170.26,19664.0,166.5164,166.5457,166.3307,166.3405,19664.0
2024-04-19 14:40:00,170.19,170.32,170.17,170.24,15008.0,166.2721,166.3991,166.2526,166.321,15008.0
2024-04-19 14:45:00,170.24,170.34,170.14,170.32,17000.0,166.321,166.4187,166.2233,166.3991,17000.0
2024-04-19 14:50:00,170.33,170.37,170.21,170.27,12315.0,166.4089,166.448,166.2917,166.3503,12315.0
2024-04-19 14:55:00,170.3,170.46,170.3,170.43,8760.0,166.3796,166.5359,166.3796,166.5066,8760.0
2024-04-19 15:00:00,170.41,170.51,170.33,170.44,8901.0,166.4871,166.5848,166.4089,166.5164,8901.0
2024-04-19 15:05:00,170.43,170.47,170.28,170.41,8451.0,166.5066,166.5457,166.3601,166.4871,8451.0
2024-04-19 15:10:00,170.38,170.59,170.31,170.5,11403.0,166.4577,166.6629,166.3894,166.575,11403.0
2024-04-19 15:15:00,170.49,170.49,170.33,170.42,9771.0,166.5652,166.5652,166.4089,166.4968,9771.0
2024-04-19 15:20:00,170.43,170.47,170.35,170.35,6661.0,166.5066,166.5457,166.4284,166.4284,6661.0
2024-04-19 15:25:00,170.33,170.54,170.29,170.45,13593.0,166.4089,166.6141,166.3698,166.5261,13593.0
2024-04-19 15:30:00,170.45,170.5,170.38,170.46,19009.0,166.5261,166.575,166.4577,166.5359,19009.0
2024-04-19 15:35:00,170.47,170.53,170.19,170.38,26429.0,166.5457,166.6043,166.2721,166.4577,26429.0
2024-04-19 15:40:00,170.39,170.5,170.27,170.47,31385.0,166.4675,166.575,166.3503,166.5457,31385.0
2024-04-19 15:45:00,170.45,170.59,170.3,170.46,18654.0,166.5261,166.6629,166.3796,166.5359,18654.0
2024-04-19 15:50:00,170.4,170.61,170.37,170.61,17092.0,166.4773,166.6825,166.448,166.6825,17092.0
2024-04-19 15:55:00,170.61,170.71,170.54,170.61,42923.0,166.6825,166.7802,166.6141,166.6825,42923.0
2024-04-22 09:30:00,171.17,171.27,170.71,170.74,13978.0,167.2296,167.3273,166.7802,166.8095,13978.0
2024-04-22 09:35:00,170.77,170.77,170.5,170.6,19533.0,166.8388,166.8388,166.575,166.6727,19533.0
2024-04-22 09:40:00,170.57,170.77,170.47,170.77,11666.0,166.6434,166.8388,166.5457,166.8388,11666.0
2024-04-22 09:45:00,170.76,170.86,170.68,170.85,38988.0,166.829,166.9267,166.7508,166.9169,38988.0
2024-04-22 09:50:00,170.86,171.0,170.8,170.98,14867.0,166.9267,167.0635,166.8681,167.0439,14867.0
2024-04-22 09:55:00,171.01,171.08,170.98,171.05,18274.0,167.0732,167.1416,167.0439,167.1123,18274.0
2024-04-22 10:00:00,171.13,171.26,171.06,171.22,4787.0,167.1905,167.3175,167.1221,167.2784,4787.0
2024-04-22 10:05:00,171.26,171.3,171.2,171.24,73763.0,167.3175,167.3566,167.2589,167.298,73763.0
2024-04-22 10:10:00,171.27,171.33,171.25,171.26,4743.0,167.3273,167.3859,167.3077,167.3175,4743.0
2024-04-22 10:15:00,171.24,171.35,171.24,171.34,5353.0,167.298,167.4054,167.298,167.3957,5353.0
2024-04-22 10:20:00,171.32,171.35,171.21,171.35,5495.0,167.3761,167.4054,167.2686,167.4054,5495.0
2024-04-22 10:25:00,171.36,171.39,171.29,171.34,5317.0,167.4152,167.4445,167.3468,167.3957,5317.0
2024-04-22 10:30:00,171.34,171.42,171.26,171.4,5551.0,167.3957,167.4738,167.3175,167.4543,5551.0
2024-04-22 10:35:00,171.4,171.46,171.35,171.46,6236.0,167.4543,167.5129,167.4054,167.5129,6236.0
2024-04-22 10:40:00,171.46,171.5,171.35,171.44,8229.0,167.5129,167.552,167.4054,167.4933,8229.0
2024-04-22 10:45:00,171.43,171.52,171.41,171.47,1791.0,167.4836,167.5715,167.464,167.5227,1791.0
2024-04-22 10:50:00,171.43,171.45,171.36,171.39,12341.0,167.4836,167.5031,167.4152,167.4445,12341.0
2024-04-22 10:55:00,171.35,171.38,171.29,171.3,6433.0,167.4054,167.4347,167.3468,167.3566,6433.0
2024-04-22 11:00:00,171.29,171.31,171.25,171.28,1679.0,167.3468,167.3663,167.3077,167.337,1679.0
2024-04-22 11:05:00,171.27,171.27,171.18,171.2,4409.0,167.3273,167.3273,167.2393,167.2589,4409.0
2024-04-22 11:10:00,171.17,171.18,171.09,171.15,4949.0,167.2296,167.2393,167.1514,167.21,4949.0
2024-04-22 11:15:00,171.14,171.19,171.09,171.14,11614.0,167.2003,167.2491,167.1514,167.2003,11614.0
2024-04-22 11:20:00,171.15,171.19,171.12,171.17,6290.0,167.21,167.2491,167.1807,167.2296,6290.0
2024-04-22 11:25:00,171.18,171.22,171.12,171.19,9963.0,167.2393,167.2784,167.1807,167.2491,9963.0
2024-04-22 11:30:00,171.2,171.3,171.12,171.12,12963.0,167.2589,167.3566,167.1807,167.1807,12963.0
2024-04-22 11:35:00,171.12,171.23,171.12,171.2,5325.0,167.1807,167.2882,167.1807,167.2589,5325.0
2024-04-22 11:40:00,171.21,171.22,171.06,171.11,11994.0,167.2686,167.2784,167.1221,167.1709,11994.0
2024-04-22 11:45:00,171.13,171.21,171.13,171.21,22355.0,167.1905,167.2686,167.1905,167.2686,22355.0
2024-04-22 11:50:00,171.22,171.27,171.2,171.27,3509.0,167.2784,167.3273,167.2589,167.3273,3509.0
2024-04-22 11:55:00,171.29,171.35,171.29,171.35,6826.0,167.3468,167.4054,167.3468,167.4054,6826.0
2024-04-22 12:00:00,171.36,171.47,171.32,171.45,9250.0,167.4152,167.5227,167.3761,167.5031,9250.0
2024-04-22 12:05:00,171.47,171.53,171.44,171.5,4483.0,167.5227,167.5813,167.4933,167.552,4483.0
2024-04-22 12:10:00,171.51,171.56,171.47,171.56,18305.0,167.5617,167.6106,167.5227,167.6106,18305.0
2024-04-22 12:15:00,171.55,171.71,171.53,171.58,5253.0,167.6008,167.7571,167.5813,167.6301,5253.0
2024-04-22 12:20:00,171.57,171.6,171.52,171.52,2271.0,167.6204,167.6497,167.5715,167.5715,2271.0
2024-04-22 12:25:00,171.5,171.55,171.48,171.54,19888.0,167.552,167.6008,167.5324,167.591,19888.0
2024-04-22 12:30:00,171.54,171.57,171.43,171.5,7005.0,167.591,167.6204,167.4836,167.552,7005.0
2024-04-22 12:35:00,171.52,171.61,171.51,171.59,3527.0,167.5715,167.6594,167.5617,167.6399,3527.0
2024-04-22 12:40:00,171.61,171.68,171.61,171.64,11774.0,167.6594,167.7278,167.6594,167.6887,11774.0
2024-04-22 12:45:00,171.68,171.75,171.67,171.74,1969.0,167.7278,167.7962,167.7181,167.7864,1969.0
2024-04-22 12:50:00,171.77,171.77,171.69,171.73,1126.0,167.8158,167.8158,167.7376,167.7767,1126.0
2024-04-22 12:55:00,171.7,171.87,171.7,171.87,5585.0,167.7474,167.9134,167.7474,167.9134,5585.0
2024-04-22 13:00:00,171.87,171.91,171.79,171.87,4930.0,167.9134,167.9525,167.8353,167.9134,4930.0
2024-04-22 13:05:00,171.91,171.96,171.9,171.96,2300.0,167.9525,168.0014,167.9428,168.0014,2300.0
2024-04-22 13:10:00,171.94,172.0,171.93,171.98,6567.0,167.9818,168.0405,167.9721,168.0209,6567.0
2024-04-22 13:15:00,171.97,171.97,171.89,171.93,2416.0,168.0111,168.0111,167.933,167.9721,2416.0
2024-04-22 13:20:00,171.95,172.04,171.93,172.03,40605.0,167.9916,168.0795,167.9721,168.0698,40605.0
2024-04-22 13:25:00,172.03,172.28,172.03,172.27,6516.0,168.0698,168.314,168.0698,168.3042,6516.0
2024-04-22 13:30:00,172.28,172.32,172.2,172.29,8044.0,168.314,168.3531,168.2359,168.3238,8044.0
2024-04-22 13:35:00,172.28,172.33,172.24,172.33,10320.0,168.314,168.3629,168.2749,168.3629,10320.0
2024-04-22 13:40:00,172.33,172.33,172.28,172.3,2756.0,168.3629,168.3629,168.314,168.3336,2756.0
2024-04-22 13:45:00,172.37,172.51,172.35,172.49,12692.0,168.4019,168.5387,168.3824,168.5192,12692.0
2024-04-22 13:50:00,172.55,172.86,172.54,172.84,48935.0,168.5778,168.8807,168.568,168.8611,48935.0
2024-04-22 13:55:00,172.84,172.86,172.68,172.74,8813.0,168.8611,168.8807,168.7048,168.7634,8813.0
2024-04-22 14:00:00,172.74,172.76,172.68,172.75,7679.0,168.7634,168.783,168.7048,168.7732,7679.0
2024-04-22 14:05:00,172.77,172.8,172.7,172.75,9427.0,168.7927,168.822,168.7243,168.7732,9427.0
2024-04-22 14:10:00,172.73,172.77,172.67,172.76,14831.0,168.7537,168.7927,168.695,168.783,14831.0
2024-04-22 14:15:00,172.76,172.86,172.75,172.85,17946.0,168.783,168.8807,168.7732,168.8709,17946.0
2024-04-22 14:20:00,172.83,172.94,172.83,172.94,6129.0,168.8513,168.9588,168.8513,168.9588,6129.0
2024-04-22 14:25:00,172.94,172.94,172.88,172.88,6159.0,168.9588,168.9588,168.9002,168.9002,6159.0
2024-04-22 14:30:00,172.9,172.93,172.86,172.86,9949.0,168.9197,168.949,168.8807,168.8807,9949.0
2024-04-22 14:35:00,172.86,172.92,172.71,172.77,22858.0,168.8807,168.9393,168.7341,168.7927,22858.0
2024-04-22 14:40:00,172.77,172.78,172.55,172.58,42894.0,168.7927,168.8025,168.5778,168.6071,42894.0
2024-04-22 14:45:00,172.57,172.58,172.49,172.55,6644.0,168.5973,168.6071,168.5192,168.5778,6644.0
2024-04-22 14:50:00,172.52,172.55,172.44,172.55,3425.0,168.5485,168.5778,168.4703,168.5778,3425.0
2024-04-22 14:55:00,172.56,172.62,172.54,172.61,9394.0,168.5876,168.6462,168.568,168.6364,9394.0
2024-04-22 15:00:00,172.6,172.61,172.48,172.5,13296.0,168.6266,168.6364,168.5094,168.5289,13296.0
2024-04-22 15:05:00,172.5,172.52,172.46,172.49,7073.0,168.5289,168.5485,168.4899,168.5192,7073.0
2024-04-22 15:10:00,172.5,172.5,172.4,172.49,8871.0,168.5289,168.5289,168.4312,168.5192,8871.0
2024-04-22 15:15:00,172.49,172.49,172.38,172.38,9409.0,168.5192,168.5192,168.4117,168.4117,9409.0
2024-04-22 15:20:00,172.37,172.37,172.25,172.29,14144.0,168.4019,168.4019,168.2847,168.3238,14144.0
2024-04-22 15:25:00,172.27,172.37,172.24,172.37,9258.0,168.3042,168.4019,168.2749,168.4019,9258.0
2024-04-22 15:30:00,172.32,172.34,172.04,172.04,12191.0,168.3531,168.3726,168.0795,168.0795,12191.0
2024-04-22 15:35:00,172.03,172.13,171.93,172.1,20677.0,168.0698,168.1675,167.9721,168.1382,20677.0
2024-04-22 15:40:00,172.09,172.17,172.03,172.13,10858.0,168.1284,168.2065,168.0698,168.1675,10858.0
2024-04-22 15:45:00,172.12,172.24,172.06,172.22,32840.0,168.1577,168.2749,168.0991,168.2554,32840.0
2024-04-22 15:50:00,172.21,172.21,171.96,172.01,22891.0,168.2456,168.2456,168.0014,168.0502,22891.0
2024-04-22 15:55:00,172.01,172.07,171.86,172.07,118122.0,168.0502,168.1088,167.9037,168.1088,118122.0
2024-04-23 09:30:00,172.52,172.52,172.33,172.49,40358.0,168.5485,168.5485,168.3629,168.5192,40358.0
2024-04-23 09:35:00,172.48,172.74,172.4,172.72,9863.0,168.5094,168.7634,168.4312,168.7439,9863.0
2024-04-23 09:40:00,172.74,172.76,172.64,172.68,5986.0,168.7634,168.783,168.6657,168.7048,5986.0
2024-04-23 09:45:00,172.71,173.09,172.7,173.07,33957.0,168.7341,169.1054,168.7243,169.0858,33957.0
2024-04-23 09:50:00,173.11,173.12,172.89,173.11,21334.0,169.1249,169.1347,168.91,169.1249,21334.0
2024-04-23 09:55:00,173.12,173.25,173.08,173.12,25994.0,169.1347,169.2617,169.0956,169.1347,25994.0
2024-04-23 10:00:00,173.13,173.2,173.08,173.2,5458.0,169.1444,169.2128,169.0956,169.2128,5458.0
2024-04-23 10:05:00,173.19,173.25,173.14,173.15,4708.0,169.2031,169.2617,169.1542,169.164,4708.0
2024-04-23 10:10:00,173.13,173.21,173.05,173.13,9537.0,169.1444,169.2226,169.0663,169.1444,9537.0
2024-04-23 10:15:00,173.17,173.22,173.09,173.2,4161.0,169.1835,169.2324,169.1054,169.2128,4161.0
2024-04-23 10:20:00,173.27,173.28,173.11,173.2,11731.0,169.2812,169.291,169.1249,169.2128,11731.0
2024-04-23 10:25:00,173.16,173.35,173.14,173.35,2493.0,169.1738,169.3594,169.1542,169.3594,2493.0
2024-04-23 10:30:00,173.34,173.54,173.33,173.47,12003.0,169.3496,169.545,169.3398,169.4766,12003.0
2024-04-23 10:35:00,173.48,173.48,173.27,173.31,4447.0,169.4864,169.4864,169.2812,169.3203,4447.0
2024-04-23 10:40:00,173.4,173.47,173.38,173.45,7740.0,169.4082,169.4766,169.3887,169.4571,7740.0
2024-04-23 10:45:00,173.4,173.44,173.32,173.43,4356.0,169.4082,169.4473,169.3301,169.4375,4356.0
2024-04-23 10:50:00,173.44,173.51,173.44,173.49,3868.0,169.4473,169.5157,169.4473,169.4962,3868.0
2024-04-23 10:55:00,173.46,173.65,173.45,173.62,12315.0,169.4668,169.6525,169.4571,169.6232,12315.0
2024-04-23 11:00:00,173.62,173.62,173.33,173.36,21285.0,169.6232,169.6232,169.3398,169.3691,21285.0
2024-04-23 11:05:00,173.36,173.4,173.32,173.32,2116.0,169.3691,169.4082,169.3301,169.3301,2116.0
2024-04-23 11:10:00,173.37,173.51,173.37,173.51,9817.0,169.3789,169.5157,169.3789,169.5157,9817.0
2024-04-23 11:15:00,173.51,173.54,173.48,173.53,3765.0,169.5157,169.545,169.4864,169.5352,3765.0
2024-04-23 11:20:00,173.5,173.57,173.5,173.56,9127.0,169.5059,169.5743,169.5059,169.5645,9127.0
2024-04-23 11:25:00,173.55,173.55,173.5,173.54,4686.0,169.5548,169.5548,169.5059,169.545,4686.0
2024-04-23 11:30:00,173.45,173.51,173.33,173.37,6361.0,169.4571,169.5157,169.3398,169.3789,6361.0
2024-04-23 11:35:00,173.4,173.42,173.3,173.41,1411.0,169.4082,169.4278,169.3105,169.418,1411.0
2024-04-23 11:40:00,173.44,173.45,173.31,173.39,3064.0,169.4473,169.4571,169.3203,169.3985,3064.0
2024-04-23 11:45:00,173.36,173.37,173.3,173.36,11310.0,169.3691,169.3789,169.3105,169.3691,11310.0
2024-04-23 11:50:00,173.37,173.38,173.3,173.33,2583.0,169.3789,169.3887,169.3105,169.3398,2583.0
2024-04-23 11:55:00,173.35,173.39,173.35,173.38,1494.0,169.3594,169.3985,169.3594,169.3887,1494.0
2024-04-23 12:00:00,173.37,173.42,173.32,173.39,3218.0,169.3789,169.4278,169.3301,169.3985,3218.0
2024-04-23 12:05:00,173.43,173.51,173.42,173.47,7405.0,169.4375,169.5157,169.4278,169.4766,7405.0
2024-04-23 12:10:00,173.47,173.51,173.44,173.5,2111.0,169.4766,169.5157,169.4473,169.5059,2111.0
2024-04-23 12:15:00,173.52,173.57,173.43,173.49,4409.0,169.5255,169.5743,169.4375,169.4962,4409.0
2024-04-23 12:20:00,173.52,173.54,173.5,173.53,18467.0,169.5255,169.545,169.5059,169.5352,18467.0
2024-04-23 12:25:00,173.57,173.61,173.51,173.61,3214.0,169.5743,169.6134,169.5157,169.6134,3214.0
2024-04-23 12:30:00,173.6,173.67,173.6,173.65,7121.0,169.6036,169.672,169.6036,169.6525,7121.0
2024-04-23 12:35:00,173.66,173.75,173.62,173.75,2108.0,169.6622,169.7502,169.6232,169.7502,2108.0
2024-04-23 12:40:00,173.74,173.74,173.69,173.72,7248.0,169.7404,169.7404,169.6916,169.7209,7248.0
2024-04-23 12:45:00,173.73,173.75,173.71,173.75,15320.0,169.7306,169.7502,169.7111,169.7502,15320.0
2024-04-23 12:50:00,173.75,173.79,173.73,173.78,1299.0,169.7502,169.7892,169.7306,169.7795,1299.0
2024-04-23 12:55:00,173.71,173.78,173.68,173.71,6585.0,169.7111,169.7795,169.6818,169.7111,6585.0
2024-04-23 13:00:00,173.68,173.7,173.64,173.7,21671.0,169.6818,169.7013,169.6427,169.7013,21671.0
2024-04-23 13:05:00,173.73,173.78,173.71,173.72,2382.0,169.7306,169.7795,169.7111,169.7209,2382.0
2024-04-23 13:10:00,173.73,173.73,173.57,173.59,11417.0,169.7306,169.7306,169.5743,169.5939,11417.0
2024-04-23 13:15:00,173.56,173.65,173.52,173.65,4398.0,169.5645,169.6525,169.5255,169.6525,4398.0
2024-04-23 13:20:00,173.65,173.69,173.65,173.66,1850.0,169.6525,169.6916,169.6525,169.6622,1850.0
2024-04-23 13:25:00,173.65,173.77,173.62,173.77,4860.0,169.6525,169.7697,169.6232,169.7697,4860.0
2024-04-23 13:30:00,173.77,173.77,173.72,173.75,5812.0,169.7697,169.7697,169.7209,169.7502,5812.0
2024-04-23 13:35:00,173.72,173.78,173.71,173.74,2934.0,169.7209,169.7795,169.7111,169.7404,2934.0
2024-04-23 13:40:00,173.78,173.88,173.76,173.86,4686.0,169.7795,169.8772,169.7599,169.8576,4686.0
2024-04-23 13:45:00,173.84,173.89,173.78,173.85,4008.0,169.8381,169.8869,169.7795,169.8479,4008.0
2024-04-23 13:50:00,173.85,173.88,173.8,173.82,5200.0,169.8479,169.8772,169.799,169.8186,5200.0
2024-04-23 13:55:00,173.82,173.85,173.8,173.84,3222.0,169.8186,169.8479,169.799,169.8381,3222.0
2024-04-23 14:00:00,173.82,173.83,173.78,173.79,3008.0,169.8186,169.8283,169.7795,169.7892,3008.0
2024-04-23 14:05:00,173.78,173.8,173.72,173.73,10899.0,169.7795,169.799,169.7209,169.7306,10899.0
2024-04-23 14:10:00,173.73,173.78,173.64,173.67,13973.0,169.7306,169.7795,169.6427,169.672,13973.0
2024-04-23 14:15:00,173.67,173.74,173.67,173.71,5389.0,169.672,169.7404,169.672,169.7111,5389.0
2024-04-23 14:20:00,173.72,173.8,173.71,173.73,6972.0,169.7209,169.799,169.7111,169.7306,6972.0
2024-04-23 14:25:00,173.73,173.76,173.71,173.75,6770.0,169.7306,169.7599,169.7111,169.7502,6770.0
2024-04-23 14:30:00,173.72,173.72,173.62,173.69,16661.0,169.7209,169.7209,169.6232,169.6916,16661.0
2024-04-23 14:35:00,173.68,173.75,173.67,173.72,5191.0,169.6818,169.7502,169.672,169.7209,5191.0
2024-04-23 14:40:00,173.73,173.76,173.72,173.74,4841.0,169.7306,169.7599,169.7209,169.7404,4841.0
2024-04-23 14:45:00,173.73,173.73,173.64,173.64,5338.0,169.7306,169.7306,169.6427,169.6427,5338.0
2024-04-23 14:50:00,173.63,173.64,173.52,173.54,6335.0,169.6329,169.6427,169.5255,169.545,6335.0
2024-04-23 14:55:00,173.59,173.63,173.56,173.63,11765.0,169.5939,169.6329,169.5645,169.6329,11765.0
2024-04-23 15:00:00,173.64,173.64,173.47,173.54,7306.0,169.6427,169.6427,169.4766,169.545,7306.0
2024-04-23 15:05:00,173.52,173.58,173.51,173.54,20728.0,169.5255,169.5841,169.5157,169.545,20728.0
2024-04-23 15:10:00,173.55,173.59,173.48,173.52,25387.0,169.5548,169.5939,169.4864,169.5255,25387.0
2024-04-23 15:15:00,173.52,173.54,173.48,173.53,56692.0,169.5255,169.545,169.4864,169.5352,56692.0
2024-04-23 15:20:00,173.51,173.53,173.48,173.5,52726.0,169.5157,169.5352,169.4864,169.5059,52726.0
2024-04-23 15:25:00,173.5,173.53,173.46,173.48,30618.0,169.5059,169.5352,169.4668,169.4864,30618.0
2024-04-23 15:30:00,173.47,173.53,173.41,173.53,13448.0,169.4766,169.5352,169.418,169.5352,13448.0
2024-04-23 15:35:00,173.52,173.59,173.51,173.56,12376.0,169.5255,169.5939,169.5157,169.5645,12376.0
2024-04-23 15:40:00,173.56,173.62,173.55,173.61,7091.0,169.5645,169.6232,169.5548,169.6134,7091.0
2024-04-23 15:45:00,173.58,173.6,173.49,173.6,28522.0,169.5841,169.6036,169.4962,169.6036,28522.0
2024-04-23 15:50:00,173.61,173.68,173.53,173.64,82282.0,169.6134,169.6818,169.5352,169.6427,82282.0
2024-04-23 15:55:00,173.64,173.66,173.42,173.61,274221.0,169.6427,169.6622,169.4278,169.6134,274221.0
2024-04-24 09:30:00,173.26,173.37,172.8,173.13,60651.0,169.2715,169.3789,168.822,169.1444,60651.0
2024-04-24 09:35:00,173.18,173.35,173.07,173.34,60651.0,169.1933,169.3594,169.0858,169.3496,60651.0
2024-04-24 09:40:00,173.37,173.42,173.29,173.32,25869.0,169.3789,169.4278,169.3008,169.3301,25869.0
2024-04-24 09:45:00,173.36,173.36,173.12,173.33,42476.0,169.3691,169.3691,169.1347,169.3398,42476.0
2024-04-24 09:50:00,173.35,173.49,173.33,173.46,8532.0,169.3594,169.4962,169.3398,169.4668,8532.0
2024-04-24 09:55:00,173.47,173.47,173.28,173.31,26051.0,169.4766,169.4766,169.291,169.3203,26051.0
2024-04-24 10:00:00,173.32,173.36,173.22,173.23,24523.0,169.3301,169.3691,169.2324,169.2421,24523.0
2024-04-24 10:05:00,173.22,173.49,173.22,173.43,12500.0,169.2324,169.4962,169.2324,169.4375,12500.0
2024-04-24 10:10:00,173.49,173.51,173.33,173.33,6268.0,169.4962,169.5157,169.3398,169.3398,6268.0
2024-04-24 10:15:00,173.34,173.38,173.25,173.33,12944.0,169.3496,169.3887,169.2617,169.3398,12944.0
2024-04-24 10:20:00,173.35,173.44,173.31,173.43,9084.0,169.3594,169.4473,169.3203,169.4375,9084.0
2024-04-24 10:25:00,173.46,173.47,173.36,173.37,15260.0,169.4668,169.4766,169.3691,169.3789,15260.0
2024-04-24 10:30:00,173.36,173.37,173.21,173.28,17422.0,169.3691,169.3789,169.2226,169.291,17422.0
2024-04-24 10:35:00,173.23,173.28,173.19,173.2,28721.0,169.2421,169.291,169.2031,169.2128,28721.0
2024-04-24 10:40:00,173.18,173.2,173.03,173.04,8891.0,169.1933,169.2128,169.0467,169.0565,8891.0
2024-04-24 10:45:00,172.97,173.06,172.97,173.04,4781.0,168.9881,169.0761,168.9881,169.0565,4781.0
2024-04-24 10:50:00,173.03,173.05,172.91,172.95,4347.0,169.0467,169.0663,168.9295,168.9686,4347.0
2024-04-24 10:55:00,172.98,172.99,172.94,172.96,6028.0,168.9979,169.0077,168.9588,168.9784,6028.0
2024-04-24 11:00:00,172.97,173.01,172.9,172.92,6356.0,168.9881,169.0272,168.9197,168.9393,6356.0
2024-04-24 11:05:00,172.9,172.9,172.78,172.79,11680.0,168.9197,168.9197,168.8025,168.8123,11680.0
2024-04-24 11:10:00,172.83,172.83,172.75,172.79,6898.0,168.8513,168.8513,168.7732,168.8123,6898.0
2024-04-24 11:15:00,172.77,172.85,172.75,172.79,7011.0,168.7927,168.8709,168.7732,168.8123,7011.0
2024-04-24 11:20:00,172.78,172.83,172.73,172.74,12867.0,168.8025,168.8513,168.7537,168.7634,12867.0
2024-04-24 11:25:00,172.75,172.94,172.75,172.94,15025.0,168.7732,168.9588,168.7732,168.9588,15025.0
2024-04-24 11:30:00,172.95,173.06,172.9,173.06,12943.0,168.9686,169.0761,168.9197,169.0761,12943.0
2024-04-24 11:35:00,173.05,173.05,172.94,172.97,1973.0,169.0663,169.0663,168.9588,168.9881,1973.0
2024-04-24 11:40:00,172.99,173.02,172.75,172.75,8504.0,169.0077,169.037,168.7732,168.7732,8504.0
2024-04-24 11:45:00,172.75,172.86,172.69,172.86,5967.0,168.7732,168.8807,168.7146,168.8807,5967.0
2024-04-24 11:50:00,172.84,172.85,172.78,172.84,4743.0,168.8611,168.8709,168.8025,168.8611,4743.0
2024-04-24 11:55:00,172.85,172.88,172.78,172.84,4663.0,168.8709,168.9002,168.8025,168.8611,4663.0
2024-04-24 12:00:00,172.84,172.99,172.82,172.96,9441.0,168.8611,169.0077,168.8416,168.9784,9441.0
2024-04-24 12:05:00,172.95,172.95,172.82,172.83,7320.0,168.9686,168.9686,168.8416,168.8513,7320.0
2024-04-24 12:10:00,172.85,172.89,172.79,172.84,25466.0,168.8709,168.91,168.8123,168.8611,25466.0
2024-04-24 12:15:00,172.88,172.9,172.84,172.9,2533.0,168.9002,168.9197,168.8611,168.9197,2533.0
2024-04-24 12:20:00,172.92,172.96,172.86,172.87,3563.0,168.9393,168.9784,168.8807,168.8904,3563.0
2024-04-24 12:25:00,172.88,173.0,172.88,172.98,7555.0,168.9002,169.0174,168.9002,168.9979,7555.0
2024-04-24 12:30:00,172.91,172.91,172.81,172.82,4577.0,168.9295,168.9295,168.8318,168.8416,4577.0
2024-04-24 12:35:00,172.82,172.83,172.8,172.82,9503.0,168.8416,168.8513,168.822,168.8416,9503.0
2024-04-24 12:40:00,172.81,172.82,172.76,172.8,6173.0,168.8318,168.8416,168.783,168.822,6173.0
2024-04-24 12:45:00,172.8,172.8,172.72,172.75,26756.0,168.822,168.822,168.7439,168.7732,26756.0
2024-04-24 12:50:00,172.76,172.87,172.75,172.86,11618.0,168.783,168.8904,168.7732,168.8807,11618.0
2024-04-24 12:55:00,172.86,172.99,172.86,172.97,10268.0,168.8807,169.0077,168.8807,168.9881,10268.0
2024-04-24 13:00:00,172.97,173.0,172.93,172.98,10721.0,168.9881,169.0174,168.949,168.9979,10721.0
2024-04-24 13:05:00,173.0,173.14,173.0,173.03,15139.0,169.0174,169.1542,169.0174,169.0467,15139.0
2024-04-24 13:10:00,173.06,173.15,173.06,173.12,8186.0,169.0761,169.164,169.0761,169.1347,8186.0
2024-04-24 13:15:00,173.13,173.21,173.1,173.19,7923.0,169.1444,169.2226,169.1151,169.2031,7923.0
2024-04-24 13:20:00,173.16,173.21,173.16,173.21,3247.0,169.1738,169.2226,169.1738,169.2226,3247.0
2024-04-24 13:25:00,173.24,173.26,173.21,173.25,5697.0,169.2519,169.2715,169.2226,169.2617,5697.0
2024-04-24 13:30:00,173.28,173.37,173.28,173.35,11149.0,169.291,169.3789,169.291,169.3594,11149.0
2024-04-24 13:35:00,173.36,173.51,173.33,173.42,3776.0,169.3691,169.5157,169.3398,169.4278,3776.0
2024-04-24 13:40:00,173.45,173.53,173.45,173.51,4062.0,169.4571,169.5352,169.4571,169.5157,4062.0
2024-04-24 13:45:00,173.54,173.68,173.54,173.62,5836.0,169.545,169.6818,169.545,169.6232,5836.0
2024-04-24 13:50:00,173.6,173.69,173.58,173.62,1502.0,169.6036,169.6916,169.5841,169.6232,1502.0
2024-04-24 13:55:00,173.66,173.72,173.64,173.7,6772.0,169.6622,169.7209,169.6427,169.7013,6772.0
2024-04-24 14:00:00,173.7,173.7,173.59,173.62,9686.0,169.7013,169.7013,169.5939,169.6232,9686.0
2024-04-24 14:05:00,173.6,173.62,173.42,173.57,32851.0,169.6036,169.6232,169.4278,169.5743,32851.0
2024-04-24 14:10:00,173.57,173.61,173.37,173.38,41030.0,169.5743,169.6134,169.3789,169.3887,41030.0
2024-04-24 14:15:00,173.37,173.4,173.29,173.33,41099.0,169.3789,169.4082,169.3008,169.3398,41099.0
2024-04-24 14:20:00,173.35,173.44,173.3,173.44,24196.0,169.3594,169.4473,169.3105,169.4473,24196.0
2024-04-24 14:25:00,173.42,173.46,173.35,173.4,35374.0,169.4278,169.4668,169.3594,169.4082,35374.0
2024-04-24 14:30:00,173.4,173.43,173.25,173.33,36248.0,169.4082,169.4375,169.2617,169.3398,36248.0
2024-04-24 14:35:00,173.33,173.48,173.31,173.45,5797.0,169.3398,169.4864,169.3203,169.4571,5797.0
2024-04-24 14:40:00,173.44,173.51,173.41,173.49,9947.0,169.4473,169.5157,169.418,169.4962,9947.0
2024-04-24 14:45:00,173.48,173.48,173.4,173.41,10177.0,169.4864,169.4864,169.4082,169.418,10177.0
2024-04-24 14:50:00,173.4,173.43,173.33,173.41,32248.0,169.4082,169.4375,169.3398,169.418,32248.0
2024-04-24 14:55:00,173.41,173.45,173.34,173.35,30223.0,169.418,169.4571,169.3496,169.3594,30223.0
2024-04-24 15:00:00,173.35,173.35,173.27,173.27,39522.0,169.3594,169.3594,169.2812,169.2812,39522.0
2024-04-24 15:05:00,173.27,173.46,173.25,173.44,34743.0,169.2812,169.4668,169.2617,169.4473,34743.0
2024-04-24 15:10:00,173.44,173.52,173.4,173.51,44626.0,169.4473,169.5255,169.4082,169.5157,44626.0
2024-04-24 15:15:00,173.5,173.53,173.43,173.52,29976.0,169.5059,169.5352,169.4375,169.5255,29976.0
2024-04-24 15:20:00,173.48,173.69,173.48,173.66,9504.0,169.4864,169.6916,169.4864,169.6622,9504.0
2024-04-24 15:25:00,173.67,173.74,173.65,173.66,5987.0,169.672,169.7404,169.6525,169.6622,5987.0
2024-04-24 15:30:00,173.66,173.7,173.62,173.68,6398.0,169.6622,169.7013,169.6232,169.6818,6398.0
2024-04-24 15:35:00,173.66,173.67,173.58,173.6,9217.0,169.6622,169.672,169.5841,169.6036,9217.0
2024-04-24 15:40:00,173.61,173.69,173.58,173.65,9280.0,169.6134,169.6916,169.5841,169.6525,9280.0
2024-04-24 15:45:00,173.65,173.69,173.58,173.58,12152.0,169.6525,169.6916,169.5841,169.5841,12152.0
2024-04-24 15:50:00,173.58,173.8,173.54,173.8,14358.0,169.5841,169.799,169.545,169.799,14358.0
2024-04-24 15:55:00,173.81,173.84,173.62,173.62,41054.0,169.8088,169.8381,169.6232,169.6232,41054.0
2024-04-25 09:30:00,172.84,173.37,172.84,172.95,42720.0,168.8611,169.3789,168.8611,168.9686,42720.0
2024-04-25 09:35:00,172.84,172.96,172.58,172.58,20209.0,168.8611,168.9784,168.6071,168.6071,20209.0
2024-04-25 09:40:00,172.53,172.74,172.45,172.54,29036.0,168.5583,168.7634,168.4801,168.568,29036.0
2024-04-25 09:45:00,172.58,172.6,172.21,172.22,19943.0,168.6071,168.6266,168.2456,168.2554,19943.0
2024-04-25 09:50:00,172.19,172.27,171.88,171.91,8960.0,168.2261,168.3042,167.9232,167.9525,8960.0
2024-04-25 09:55:00,171.91,172.15,171.91,172.02,7763.0,167.9525,168.187,167.9525,168.06,7763.0
2024-04-25 10:00:00,171.99,172.01,171.7,171.72,19445.0,168.0307,168.0502,167.7474,167.7669,19445.0
2024-04-25 10:05:00,171.76,171.9,171.74,171.86,31492.0,167.806,167.9428,167.7864,167.9037,31492.0
2024-04-25 10:10:00,171.88,171.97,171.79,171.93,23371.0,167.9232,168.0111,167.8353,167.9721,23371.0
2024-04-25 10:15:00,171.9,172.11,171.88,172.03,9913.0,167.9428,168.1479,167.9232,168.0698,9913.0
2024-04-25 10:20:00,172.07,172.07,172.01,172.02,4933.0,168.1088,168.1088,168.0502,168.06,4933.0
2024-04-25 10:25:00,172.01,172.14,171.95,172.13,15468.0,168.0502,168.1772,167.9916,168.1675,15468.0
2024-04-25 10:30:00,172.14,172.19,172.05,172.06,18212.0,168.1772,168.2261,168.0893,168.0991,18212.0
2024-04-25 10:35:00,172.1,172.14,172.0,172.09,5848.0,168.1382,168.1772,168.0405,168.1284,5848.0
2024-04-25 10:40:00,172.09,172.1,171.93,172.04,7215.0,168.1284,168.1382,167.9721,168.0795,7215.0
2024-04-25 10:45:00,172.01,172.11,172.0,172.01,11763.0,168.0502,168.1479,168.0405,168.0502,11763.0
2024-04-25 10:50:00,172.07,172.07,171.94,171.96,4821.0,168.1088,168.1088,167.9818,168.0014,4821.0
2024-04-25 10:55:00,171.98,172.01,171.93,172.01,2674.0,168.0209,168.0502,167.9721,168.0502,2674.0
2024-04-25 11:00:00,171.95,172.09,171.91,172.03,6046.0,167.9916,168.1284,167.9525,168.0698,6046.0
2024-04-25 11:05:00,172.03,172.09,172.0,172.07,7182.0,168.0698,168.1284,168.0405,168.1088,7182.0
2024-04-25 11:10:00,172.06,172.13,172.03,172.12,5287.0,168.0991,168.1675,168.0698,168.1577,5287.0
2024-04-25 11:15:00,172.1,172.22,172.0,172.22,9819.0,168.1382,168.2554,168.0405,168.2554,9819.0
2024-04-25 11:20:00,172.22,172.35,172.14,172.31,5457.0,168.2554,168.3824,168.1772,168.3433,5457.0
2024-04-25 11:25:00,172.31,172.36,172.3,172.31,9952.0,168.3433,168.3922,168.3336,168.3433,9952.0
2024-04-25 11:30:00,172.32,172.33,172.22,172.22,3393.0,168.3531,168.3629,168.2554,168.2554,3393.0
2024-04-25 11:35:00,172.28,172.32,172.28,172.31,4519.0,168.314,168.3531,168.314,168.3433,4519.0
2024-04-25 11:40:00,172.34,172.39,172.31,172.35,4563.0,168.3726,168.4215,168.3433,168.3824,4563.0
2024-04-25 11:45:00,172.34,172.34,172.27,172.3,12533.0,168.3726,168.3726,168.3042,168.3336,12533.0
2024-04-25 11:50:00,172.29,172.4,172.29,172.37,6117.0,168.3238,168.4312,168.3238,168.4019,6117.0
2024-04-25 11:55:00,172.37,172.58,172.35,172.57,14976.0,168.4019,168.6071,168.3824,168.5973,14976.0
2024-04-25 12:00:00,172.55,172.56,172.49,172.56,1656.0,168.5778,168.5876,168.5192,168.5876,1656.0
2024-04-25 12:05:00,172.58,172.63,172.56,172.61,2807.0,168.6071,168.656,168.5876,168.6364,2807.0
2024-04-25 12:10:00,172.53,172.57,172.47,172.48,32429.0,168.5583,168.5973,168.4996,168.5094,32429.0
2024-04-25 12:15:00,172.51,172.63,172.51,172.63,3382.0,168.5387,168.656,168.5387,168.656,3382.0
2024-04-25 12:20:00,172.59,172.79,172.59,172.73,91700.0,168.6169,168.8123,168.6169,168.7537,91700.0
2024-04-25 12:25:00,172.72,172.8,172.69,172.77,12111.0,168.7439,168.822,168.7146,168.7927,12111.0
2024-04-25 12:30:00,172.77,172.77,172.69,172.74,15509.0,168.7927,168.7927,168.7146,168.7634,15509.0
2024-04-25 12:35:00,172.75,172.82,172.72,172.73,45070.0,168.7732,168.8416,168.7439,168.7537,45070.0
2024-04-25 12:40:00,172.75,172.78,172.69,172.78,12051.0,168.7732,168.8025,168.7146,168.8025,12051.0
2024-04-25 12:45:00,172.75,172.78,172.74,172.75,4160.0,168.7732,168.8025,168.7634,168.7732,4160.0
2024-04-25 12:50:00,172.72,172.81,172.72,172.81,2915.0,168.7439,168.8318,168.7439,168.8318,2915.0
2024-04-25 12:55:00,172.81,172.9,172.77,172.83,5068.0,168.8318,168.9197,168.7927,168.8513,5068.0
2024-04-25 13:00:00,172.84,172.96,172.77,172.9,10477.0,168.8611,168.9784,168.7927,168.9197,10477.0
2024-04-25 13:05:00,172.91,172.93,172.8,172.83,8200.0,168.9295,168.949,168.822,168.8513,8200.0
2024-04-25 13:10:00,172.79,172.85,172.73,172.77,1878.0,168.8123,168.8709,168.7537,168.7927,1878.0
2024-04-25 13:15:00,172.76,172.78,172.71,172.75,3197.0,168.783,168.8025,168.7341,168.7732,3197.0
2024-04-25 13:20:00,172.73,172.78,172.59,172.59,8368.0,168.7537,168.8025,168.6169,168.6169,8368.0
2024-04-25 13:25:00,172.6,172.79,172.6,172.79,13251.0,168.6266,168.8123,168.6266,168.8123,13251.0
2024-04-25 13:30:00,172.77,172.88,172.73,172.87,3599.0,168.7927,168.9002,168.7537,168.8904,3599.0
2024-04-25 13:35:00,172.92,173.13,172.87,173.13,5730.0,168.9393,169.1444,168.8904,169.1444,5730.0
2024-04-25 13:40:00,173.11,173.13,173.03,173.12,17120.0,169.1249,169.1444,169.0467,169.1347,17120.0
2024-04-25 13:45:00,173.12,173.29,173.12,173.25,7199.0,169.1347,169.3008,169.1347,169.2617,7199.0
2024-04-25 13:50:00,173.25,173.4,173.23,173.4,6162.0,169.2617,169.4082,169.2421,169.4082,6162.0
2024-04-25 13:55:00,173.37,173.39,173.28,173.32,14169.0,169.3789,169.3985,169.291,169.3301,14169.0
2024-04-25 14:00:00,173.32,173.32,173.19,173.21,12569.0,169.3301,169.3301,169.2031,169.2226,12569.0
2024-04-25 14:05:00,173.21,173.27,173.2,173.24,4721.0,169.2226,169.2812,169.2128,169.2519,4721.0
2024-04-25 14:10:00,173.21,173.24,173.17,173.18,4417.0,169.2226,169.2519,169.1835,169.1933,4417.0
2024-04-25 14:15:00,173.2,173.25,173.19,173.23,4819.0,169.2128,169.2617,169.2031,169.2421,4819.0
2024-04-25 14:20:00,173.22,173.26,173.14,173.14,3250.0,169.2324,169.2715,169.1542,169.1542,3250.0
2024-04-25 14:25:00,173.15,173.16,172.83,172.84,9420.0,169.164,169.1738,168.8513,168.8611,9420.0
2024-04-25 14:30:00,172.81,173.06,172.81,172.91,10814.0,168.8318,169.0761,168.8318,168.9295,10814.0
2024-04-25 14:35:00,172.94,172.95,172.86,172.95,4097.0,168.9588,168.9686,168.8807,168.9686,4097.0
2024-04-25 14:40:00,172.9,172.94,172.81,172.91,4906.0,168.9197,168.9588,168.8318,168.9295,4906.0
2024-04-25 14:45:00,172.88,172.92,172.85,172.88,3484.0,168.9002,168.9393,168.8709,168.9002,3484.0
2024-04-25 14:50:00,172.9,172.93,172.85,172.88,4855.0,168.9197,168.949,168.8709,168.9002,4855.0
2024-04-25 14:55:00,172.89,173.05,172.84,173.0,8682.0,168.91,169.0663,168.8611,169.0174,8682.0
2024-04-25 15:00:00,173.04,173.3,173.03,173.26,5310.0,169.0565,169.3105,169.0467,169.2715,5310.0
2024-04-25 15:05:00,173.28,173.32,173.23,173.29,5952.0,169.291,169.3301,169.2421,169.3008,5952.0
2024-04-25 15:10:00,173.26,173.38,173.25,173.34,7788.0,169.2715,169.3887,169.2617,169.3496,7788.0
2024-04-25 15:15:00,173.35,173.5,173.34,173.5,22323.0,169.3594,169.5059,169.3496,169.5059,22323.0
2024-04-25 15:20:00,173.45,173.55,173.43,173.47,11685.0,169.4571,169.5548,169.4375,169.4766,11685.0
2024-04-25 15:25:00,173.47,173.54,173.45,173.53,3597.0,169.4766,169.545,169.4571,169.5352,3597.0
2024-04-25 15:30:00,173.5,173.5,173.41,173.43,10621.0,169.5059,169.5059,169.418,169.4375,10621.0
2024-04-25 15:35:00,173.39,173.41,173.32,173.38,14045.0,169.3985,169.418,169.3301,169.3887,14045.0
2024-04-25 15:40:00,173.38,173.38,173.13,173.22,24633.0,169.3887,169.3887,169.1444,169.2324,24633.0
2024-04-25 15:45:00,173.22,173.24,173.05,173.07,29060.0,169.2324,169.2519,169.0663,169.0858,29060.0
2024-04-25 15:50:00,173.09,173.19,173.03,173.19,15447.0,169.1054,169.2031,169.0467,169.2031,15447.0
2024-04-25 15:55:00,173.18,173.23,173.15,173.2,17694.0,169.1933,169.2421,169.164,169.2128,17694.0
2024-04-26 09:30:00,172.64,172.96,172.41,172.7,44158.0,168.6657,168.9784,168.441,168.7243,44158.0
2024-04-26 09:35:00,172.72,173.05,172.7,172.98,18325.0,168.7439,169.0663,168.7243,168.9979,18325.0
2024-04-26 09:40:00,173.0,173.17,172.95,173.13,35717.0,169.0174,169.1835,168.9686,169.1444,35717.0
2024-04-26 09:45:00,173.15,173.21,173.06,173.12,61592.0,169.164,169.2226,169.0761,169.1347,61592.0
2024-04-26 09:50:00,173.12,173.21,173.02,173.16,49182.0,169.1347,169.2226,169.037,169.1738,49182.0
2024-04-26 09:55:00,173.18,173.19,173.06,173.07,5996.0,169.1933,169.2031,169.0761,169.0858,5996.0
2024-04-26 10:00:00,173.1,173.45,173.01,173.39,26038.0,169.1151,169.4571,169.0272,169.3985,26038.0
2024-04-26 10:05:00,173.36,173.42,173.19,173.39,13499.0,169.3691,169.4278,169.2031,169.3985,13499.0
2024-04-26 10:10:00,173.41,173.45,173.33,173.39,10444.0,169.418,169.4571,169.3398,169.3985,10444.0
2024-04-26 10:15:00,173.36,173.36,173.21,173.25,8595.0,169.3691,169.3691,169.2226,169.2617,8595.0
2024-04-26 10:20:00,173.25,173.31,173.21,173.26,30876.0,169.2617,169.3203,169.2226,169.2715,30876.0
2024-04-26 10:25:00,173.28,173.29,173.14,173.17,20245.0,169.291,169.3008,169.1542,169.1835,20245.0
2024-04-26 10:30:00,173.15,173.3,173.07,173.25,5545.0,169.164,169.3105,169.0858,169.2617,5545.0
2024-04-26 10:35:00,173.24,173.28,173.17,173.19,3608.0,169.2519,169.291,169.1835,169.2031,3608.0
2024-04-26 10:40:00,173.19,173.19,173.0,173.01,2934.0,169.2031,169.2031,169.0174,169.0272,2934.0
2024-04-26 10:45:00,172.97,173.04,172.96,172.97,3948.0,168.9881,169.0565,168.9784,168.9881,3948.0
2024-04-26 10:50:00,172.93,173.01,172.86,172.99,8444.0,168.949,169.0272,168.8807,169.0077,8444.0
2024-04-26 10:55:00,173.01,173.01,172.95,172.98,2045.0,169.0272,169.0272,168.9686,168.9979,2045.0
2024-04-26 11:00:00,172.98,173.12,172.93,173.03,10488.0,168.9979,169.1347,168.949,169.0467,10488.0
2024-04-26 11:05:00,173.05,173.06,172.9,172.9,4254.0,169.0663,169.0761,168.9197,168.9197,4254.0
2024-04-26 11:10:00,172.91,172.93,172.71,172.83,17329.0,168.9295,168.949,168.7341,168.8513,17329.0
2024-04-26 11:15:00,172.86,172.87,172.73,172.83,13631.0,168.8807,168.8904,168.7537,168.8513,13631.0
2024-04-26 11:20:00,172.81,172.82,172.73,172.73,10044.0,168.8318,168.8416,168.7537,168.7537,10044.0
2024-04-26 11:25:00,172.72,172.81,172.72,172.8,10891.0,168.7439,168.8318,168.7439,168.822,10891.0
2024-04-26 11:30:00,172.83,172.84,172.73,172.77,23855.0,168.8513,168.8611,168.7537,168.7927,23855.0
2024-04-26 11:35:00,172.77,172.86,172.77,172.83,9337.0,168.7927,168.8807,168.7927,168.8513,9337.0
2024-04-26 11:40:00,172.83,173.02,172.82,173.02,9421.0,168.8513,169.037,168.8416,169.037,9421.0
2024-04-26 11:45:00,173.01,173.03,172.96,172.99,23556.0,169.0272,169.0467,168.9784,169.0077,23556.0
2024-04-26 11:50:00,172.98,173.01,172.92,173.0,17265.0,168.9979,169.0272,168.9393,169.0174,17265.0
2024-04-26 11:55:00,173.01,173.06,172.98,173.03,11708.0,169.0272,169.0761,168.9979,169.0467,11708.0
2024-04-26 12:00:00,173.06,173.08,172.96,173.08,15024.0,169.0761,169.0956,168.9784,169.0956,15024.0
2024-04-26 12:05:00,173.06,173.11,173.01,173.11,7990.0,169.0761,169.1249,169.0272,169.1249,7990.0
2024-04-26 12:10:00,173.14,173.18,173.11,173.18,4745.0,169.1542,169.1933,169.1249,169.1933,4745.0
2024-04-26 12:15:00,173.16,173.19,173.14,173.17,22296.0,169.1738,169.2031,169.1542,169.1835,22296.0
2024-04-26 12:20:00,173.17,173.21,173.16,173.2,15100.0,169.1835,169.2226,169.1738,169.2128,15100.0
2024-04-26 12:25:00,173.2,173.22,173.17,173.21,7241.0,169.2128,169.2324,169.1835,169.2226,7241.0
2024-04-26 12:30:00,173.21,173.24,173.2,173.24,12234.0,169.2226,169.2519,169.2128,169.2519,12234.0
2024-04-26 12:35:00,173.26,173.31,173.25,173.27,6949.0,169.2715,169.3203,169.2617,169.2812,6949.0
2024-04-26 12:40:00,173.28,173.31,173.23,173.25,7619.0,169.291,169.3203,169.2421,169.2617,7619.0
2024-04-26 12:45:00,173.26,173.27,173.21,173.27,9519.0,169.2715,169.2812,169.2226,169.2812,9519.0
2024-04-26 12:50:00,173.28,173.33,173.26,173.33,8072.0,169.291,169.3398,169.2715,169.3398,8072.0
2024-04-26 12:55:00,173.32,173.35,173.31,173.35,11027.0,169.3301,169.3594,169.3203,169.3594,11027.0
2024-04-26 13:00:00,173.35,173.39,173.3,173.37,8202.0,169.3594,169.3985,169.3105,169.3789,8202.0
2024-04-26 13:05:00,173.35,173.36,173.29,173.32,12508.0,169.3594,169.3691,169.3008,169.3301,12508.0
2024-04-26 13:10:00,173.33,173.37,173.31,173.37,11862.0,169.3398,169.3789,169.3203,169.3789,11862.0
2024-04-26 13:15:00,173.38,173.4,173.33,173.35,11452.0,169.3887,169.4082,169.3398,169.3594,11452.0
2024-04-26 13:20:00,173.36,173.43,173.36,173.42,7753.0,169.3691,169.4375,169.3691,169.4278,7753.0
2024-04-26 13:25:00,173.42,173.43,173.35,173.36,8661.0,169.4278,169.4375,169.3594,169.3691,8661.0
2024-04-26 13:30:00,173.37,173.41,173.34,173.4,7066.0,169.3789,169.418,169.3496,169.4082,7066.0
2024-04-26 13:35:00,173.42,173.47,173.41,173.42,11596.0,169.4278,169.4766,169.418,169.4278,11596.0
2024-04-26 13:40:00,173.4,173.4,173.29,173.35,11077.0,169.4082,169.4082,169.3008,169.3594,11077.0
2024-04-26 13:45:00,173.35,173.45,173.35,173.45,8193.0,169.3594,169.4571,169.3594,169.4571,8193.0
2024-04-26 13:50:00,173.46,173.5,173.44,173.49,9899.0,169.4668,169.5059,169.4473,169.4962,9899.0
2024-04-26 13:55:00,173.46,173.48,173.42,173.42,8023.0,169.4668,169.4864,169.4278,169.4278,8023.0
2024-04-26 14:00:00,173.43,173.49,173.4,173.45,14658.0,169.4375,169.4962,169.4082,169.4571,14658.0
2024-04-26 14:05:00,173.48,173.54,173.45,173.51,8237.0,169.4864,169.545,169.4571,169.5157,8237.0
2024-04-26 14:10:00,173.48,173.55,173.48,173.54,7641.0,169.4864,169.5548,169.4864,169.545,7641.0
2024-04-26 14:15:00,173.52,173.53,173.45,173.46,8198.0,169.5255,169.5352,169.4571,169.4668,8198.0
2024-04-26 14:20:00,173.45,173.46,173.4,173.4,16711.0,169.4571,169.4668,169.4082,169.4082,16711.0
2024-04-26 14:25:00,173.43,173.44,173.4,173.43,9067.0,169.4375,169.4473,169.4082,169.4375,9067.0
2024-04-26 14:30:00,173.41,173.43,173.33,173.33,14249.0,169.418,169.4375,169.3398,169.3398,14249.0
2024-04-26 14:35:00,173.34,173.46,173.33,173.46,16022.0,169.3496,169.4668,169.3398,169.4668,16022.0
2024-04-26 14:40:00,173.49,173.53,173.46,173.53,16826.0,169.4962,169.5352,169.4668,169.5352,16826.0
2024-04-26 14:45:00,173.53,173.55,173.5,173.51,9180.0,169.5352,169.5548,169.5059,169.5157,9180.0
2024-04-26 14:50:00,173.52,173.52,173.46,173.47,8963.0,169.5255,169.5255,169.4668,169.4766,8963.0
2024-04-26 14:55:00,173.47,173.57,173.43,173.55,14493.0,169.4766,169.5743,169.4375,169.5548,14493.0
2024-04-26 15:00:00,173.55,173.57,173.48,173.53,8497.0,169.5548,169.5743,169.4864,169.5352,8497.0
2024-04-26 15:05:00,173.53,173.59,173.51,173.56,6938.0,169.5352,169.5939,169.5157,169.5645,6938.0
2024-04-26 15:10:00,173.55,173.58,173.52,173.52,14236.0,169.5548,169.5841,169.5255,169.5255,14236.0
2024-04-26 15:15:00,173.51,173.54,173.46,173.48,14573.0,169.5157,169.545,169.4668,169.4864,14573.0
2024-04-26 15:20:00,173.48,173.49,173.45,173.47,13181.0,169.4864,169.4962,169.4571,169.4766,13181.0
2024-04-26 15:25:00,173.47,173.49,173.43,173.49,14311.0,169.4766,169.4962,169.4375,169.4962,14311.0
2024-04-26 15:30:00,173.49,173.49,173.33,173.33,20043.0,169.4962,169.4962,169.3398,169.3398,20043.0
2024-04-26 15:35:00,173.31,173.38,173.24,173.25,15112.0,169.3203,169.3887,169.2519,169.2617,15112.0
2024-04-26 15:40:00,173.26,173.29,173.12,173.14,20046.0,169.2715,169.3008,169.1347,169.1542,20046.0
2024-04-26 15:45:00,173.13,173.27,173.12,173.22,26140.0,169.1444,169.2812,169.1347,169.2324,26140.0
2024-04-26 15:50:00,173.22,173.26,173.14,173.22,26264.0,169.2324,169.2715,169.1542,169.2324,26264.0
2024-04-26 15:55:00,173.21,173.23,173.01,173.02,115718.0,169.2226,169.2421,169.0272,169.037,115718.0
2024-04-29 09:30:00,173.43,173.96,173.26,173.94,42498.0,169.4375,169.9553,169.2715,169.9358,42498.0
2024-04-29 09:35:00,173.91,174.02,173.75,173.96,16506.0,169.9065,170.014,169.7502,169.9553,16506.0
2024-04-29 09:40:00,173.89,174.03,173.74,173.81,43340.0,169.8869,170.0237,169.7404,169.8088,43340.0
2024-04-29 09:45:00,173.83,173.95,173.79,173.93,13177.0,169.8283,169.9456,169.7892,169.926,13177.0
2024-04-29 09:50:00,173.92,173.98,173.86,173.95,16116.0,169.9163,169.9749,169.8576,169.9456,16116.0
2024-04-29 09:55:00,173.91,173.91,173.74,173.76,13950.0,169.9065,169.9065,169.7404,169.7599,13950.0
2024-04-29 10:00:00,173.79,173.99,173.78,173.93,116128.0,169.7892,169.9846,169.7795,169.926,116128.0
2024-04-29 10:05:00,173.93,173.96,173.89,173.9,13962.0,169.926,169.9553,169.8869,169.8967,13962.0
2024-04-29 10:10:00,173.88,173.99,173.88,173.98,9004.0,169.8772,169.9846,169.8772,169.9749,9004.0
2024-04-29 10:15:00,173.98,174.12,173.98,174.0,10120.0,169.9749,170.1117,169.9749,169.9944,10120.0
2024-04-29 10:20:00,174.0,174.06,173.98,174.05,7686.0,169.9944,170.053,169.9749,170.0433,7686.0
2024-04-29 10:25:00,174.06,174.09,174.04,174.05,6747.0,170.053,170.0823,170.0335,170.0433,6747.0
2024-04-29 10:30:00,174.06,174.11,174.02,174.09,8514.0,170.053,170.1019,170.014,170.0823,8514.0
2024-04-29 10:35:00,174.09,174.09,173.92,173.99,9308.0,170.0823,170.0823,169.9163,169.9846,9308.0
2024-04-29 10:40:00,174.02,174.03,173.92,173.97,3561.0,170.014,170.0237,169.9163,169.9651,3561.0
2024-04-29 10:45:00,173.97,173.97,173.81,173.89,5088.0,169.9651,169.9651,169.8088,169.8869,5088.0
2024-04-29 10:50:00,173.86,173.89,173.85,173.87,3197.0,169.8576,169.8869,169.8479,169.8674,3197.0
2024-04-29 10:55:00,173.89,173.98,173.87,173.94,14213.0,169.8869,169.9749,169.8674,169.9358,14213.0
2024-04-29 11:00:00,173.94,173.96,173.88,173.94,19101.0,169.9358,169.9553,169.8772,169.9358,19101.0
2024-04-29 11:05:00,173.94,173.97,173.91,173.92,6430.0,169.9358,169.9651,169.9065,169.9163,6430.0
2024-04-29 11:10:00,173.93,173.99,173.92,173.97,6004.0,169.926,169.9846,169.9163,169.9651,6004.0
2024-04-29 11:15:00,173.97,174.01,173.95,173.97,5122.0,169.9651,170.0042,169.9456,169.9651,5122.0
2024-04-29 11:20:00,173.97,173.99,173.95,173.96,2338.0,169.9651,169.9846,169.9456,169.9553,2338.0
2024-04-29 11:25:00,173.97,174.0,173.92,173.96,6247.0,169.9651,169.9944,169.9163,169.9553,6247.0
2024-04-29 11:30:00,173.94,173.97,173.86,173.88,11107.0,169.9358,169.9651,169.8576,169.8772,11107.0
2024-04-29 11:35:00,173.87,173.92,173.85,173.88,6794.0,169.8674,169.9163,169.8479,169.8772,6794.0
2024-04-29 11:40:00,173.82,173.93,173.82,173.92,6382.0,169.8186,169.926,169.8186,169.9163,6382.0
2024-04-29 11:45:00,173.89,173.89,173.82,173.84,2536.0,169.8869,169.8869,169.8186,169.8381,2536.0
2024-04-29 11:50:00,173.84,173.87,173.82,173.83,4141.0,169.8381,169.8674,169.8186,169.8283,4141.0
2024-04-29 11:55:00,173.84,173.95,173.84,173.94,3456.0,169.8381,169.9456,169.8381,169.9358,3456.0
2024-04-29 12:00:00,173.93,173.99,173.91,173.98,8650.0,169.926,169.9846,169.9065,169.9749,8650.0
2024-04-29 12:05:00,173.97,174.03,173.96,174.02,8311.0,169.9651,170.0237,169.9553,170.014,8311.0
2024-04-29 12:10:00,174.0,174.03,173.98,174.0,17236.0,169.9944,170.0237,169.9749,169.9944,17236.0
2024-04-29 12:15:00,174.01,174.07,174.01,174.03,2554.0,170.0042,170.0628,170.0042,170.0237,2554.0
2024-04-29 12:20:00,174.03,174.1,174.02,174.07,5482.0,170.0237,170.0921,170.014,170.0628,5482.0
2024-04-29 12:25:00,174.05,174.08,174.04,174.06,1826.0,170.0433,170.0726,170.0335,170.053,1826.0
2024-04-29 12:30:00,174.1,174.14,174.06,174.12,7717.0,170.0921,170.1312,170.053,170.1117,7717.0
2024-04-29 12:35:00,174.12,174.14,174.11,174.12,1972.0,170.1117,170.1312,170.1019,170.1117,1972.0
2024-04-29 12:40:00,174.08,174.08,174.01,174.04,4524.0,170.0726,170.0726,170.0042,170.0335,4524.0
2024-04-29 12:45:00,174.03,174.08,174.02,174.02,6522.0,170.0237,170.0726,170.014,170.014,6522.0
2024-04-29 12:50:00,173.99,174.01,173.92,173.92,2238.0,169.9846,170.0042,169.9163,169.9163,2238.0
2024-04-29 12:55:00,173.9,173.95,173.9,173.93,2011.0,169.8967,169.9456,169.8967,169.926,2011.0
2024-04-29 13:00:00,173.93,173.98,173.93,173.96,5422.0,169.926,169.9749,169.926,169.9553,5422.0
2024-04-29 13:05:00,173.98,173.99,173.92,173.97,4587.0,169.9749,169.9846,169.9163,169.9651,4587.0
2024-04-29 13:10:00,173.96,173.96,173.9,173.94,2248.0,169.9553,169.9553,169.8967,169.9358,2248.0
2024-04-29 13:15:00,173.92,173.96,173.92,173.95,4113.0,169.9163,169.9553,169.9163,169.9456,4113.0
2024-04-29 13:20:00,173.96,174.01,173.96,174.0,3710.0,169.9553,170.0042,169.9553,169.9944,3710.0
2024-04-29 13:25:00,174.01,174.02,173.97,173.98,5074.0,170.0042,170.014,169.9651,169.9749,5074.0
2024-04-29 13:30:00,173.99,174.02,173.95,174.01,9007.0,169.9846,170.014,169.9456,170.0042,9007.0
2024-04-29 13:35:00,174.02,174.05,174.0,174.02,7870.0,170.014,170.0433,169.9944,170.014,7870.0
2024-04-29 13:40:00,174.02,174.03,173.99,174.01,2735.0,170.014,170.0237,169.9846,170.0042,2735.0
2024-04-29 13:45:00,174.01,174.02,173.96,173.99,7655.0,170.0042,170.014,169.9553,169.9846,7655.0
2024-04-29 13:50:00,173.98,174.02,173.96,173.96,3073.0,169.9749,170.014,169.9553,169.9553,3073.0
2024-04-29 13:55:00,173.95,173.97,173.93,173.94,3500.0,169.9456,169.9651,169.926,169.9358,3500.0
2024-04-29 14:00:00,173.9,173.92,173.81,173.91,6724.0,169.8967,169.9163,169.8088,169.9065,6724.0
2024-04-29 14:05:00,173.9,173.95,173.89,173.94,5854.0,169.8967,169.9456,169.8869,169.9358,5854.0
2024-04-29 14:10:00,173.94,173.95,173.92,173.94,7112.0,169.9358,169.9456,169.9163,169.9358,7112.0
2024-04-29 14:15:00,173.93,173.97,173.9,173.9,3038.0,169.926,169.9651,169.8967,169.8967,3038.0
2024-04-29 14:20:00,173.9,173.93,173.87,173.88,5740.0,169.8967,169.926,169.8674,169.8772,5740.0
2024-04-29 14:25:00,173.87,173.9,173.85,173.87,4038.0,169.8674,169.8967,169.8479,169.8674,4038.0
2024-04-29 14:30:00,173.85,173.85,173.53,173.66,25648.0,169.8479,169.8479,169.5352,169.6622,25648.0
2024-04-29 14:35:00,173.69,173.69,173.61,173.66,5195.0,169.6916,169.6916,169.6134,169.6622,5195.0
2024-04-29 14:40:00,173.67,173.79,173.67,173.79,7409.0,169.672,169.7892,169.672,169.7892,7409.0
2024-04-29 14:45:00,173.77,173.78,173.76,173.77,2783.0,169.7697,169.7795,169.7599,169.7697,2783.0
2024-04-29 14:50:00,173.78,173.78,173.71,173.75,8230.0,169.7795,169.7795,169.7111,169.7502,8230.0
2024-04-29 14:55:00,173.74,173.82,173.74,173.81,7520.0,169.7404,169.8186,169.7404,169.8088,7520.0
2024-04-29 15:00:00,173.78,173.78,173.22,173.34,52563.0,169.7795,169.7795,169.2324,169.3496,52563.0
2024-04-29 15:05:00,173.34,173.41,173.18,173.39,12625.0,169.3496,169.418,169.1933,169.3985,12625.0
2024-04-29 15:10:00,173.43,173.49,173.37,173.46,15295.0,169.4375,169.4962,169.3789,169.4668,15295.0
2024-04-29 15:15:00,173.45,173.51,173.41,173.49,4736.0,169.4571,169.5157,169.418,169.4962,4736.0
2024-04-29 15:20:00,173.5,173.6,173.45,173.48,6246.0,169.5059,169.6036,169.4571,169.4864,6246.0
2024-04-29 15:25:00,173.47,173.5,173.43,173.49,3089.0,169.4766,169.5059,169.4375,169.4962,3089.0
2024-04-29 15:30:00,173.52,173.55,173.46,173.53,6047.0,169.5255,169.5548,169.4668,169.5352,6047.0
2024-04-29 15:35:00,173.55,173.58,173.44,173.5,6779.0,169.5548,169.5841,169.4473,169.5059,6779.0
2024-04-29 15:40:00,173.45,173.62,173.44,173.61,6821.0,169.4571,169.6232,169.4473,169.6134,6821.0
2024-04-29 15:45:00,173.61,173.63,173.49,173.5,7165.0,169.6134,169.6329,169.4962,169.5059,7165.0
2024-04-29 15:50:00,173.5,173.81,173.5,173.81,25851.0,169.5059,169.8088,169.5059,169.8088,25851.0
2024-04-29 15:55:00,173.81,173.93,173.74,173.92,221419.0,169.8088,169.926,169.7404,169.9163,221419.0
2024-04-30 09:30:00,173.2,173.2,172.76,172.95,48565.0,169.2128,169.2128,168.783,168.9686,48565.0
2024-04-30 09:35:00,172.91,173.28,172.9,173.09,14183.0,168.9295,169.291,168.9197,169.1054,14183.0
2024-04-30 09:40:00,173.14,173.29,173.08,173.25,22064.0,169.1542,169.3008,169.0956,169.2617,22064.0
2024-04-30 09:45:00,173.28,173.38,173.25,173.26,83703.0,169.291,169.3887,169.2617,169.2715,83703.0
2024-04-30 09:50:00,173.26,173.28,172.94,172.94,27449.0,169.2715,169.291,168.9588,168.9588,27449.0
2024-04-30 09:55:00,172.94,173.03,172.94,173.01,43339.0,168.9588,169.0467,168.9588,169.0272,43339.0
2024-04-30 10:00:00,173.03,173.12,172.94,173.1,98969.0,169.0467,169.1347,168.9588,169.1151,98969.0
2024-04-30 10:05:00,173.12,173.21,173.1,173.13,8581.0,169.1347,169.2226,169.1151,169.1444,8581.0
2024-04-30 10:10:00,173.14,173.14,173.04,173.11,11594.0,169.1542,169.1542,169.0565,169.1249,11594.0
2024-04-30 10:15:00,173.09,173.25,173.06,173.19,2691.0,169.1054,169.2617,169.0761,169.2031,2691.0
2024-04-30 10:20:00,173.17,173.2,173.06,173.13,20603.0,169.1835,169.2128,169.0761,169.1444,20603.0
2024-04-30 10:25:00,173.12,173.12,172.95,172.95,4210.0,169.1347,169.1347,168.9686,168.9686,4210.0
2024-04-30 10:30:00,172.93,172.94,172.75,172.79,7140.0,168.949,168.9588,168.7732,168.8123,7140.0
2024-04-30 10:35:00,172.78,172.94,172.77,172.93,8592.0,168.8025,168.9588,168.7927,168.949,8592.0
2024-04-30 10:40:00,172.91,173.07,172.91,173.06,8531.0,168.9295,169.0858,168.9295,169.0761,8531.0
2024-04-30 10:45:00,173.06,173.22,173.06,173.16,9580.0,169.0761,169.2324,169.0761,169.1738,9580.0
2024-04-30 10:50:00,173.15,173.18,173.11,173.16,2927.0,169.164,169.1933,169.1249,169.1738,2927.0
2024-04-30 10:55:00,173.12,173.14,173.09,173.12,7973.0,169.1347,169.1542,169.1054,169.1347,7973.0
2024-04-30 11:00:00,173.11,173.11,172.99,173.0,11763.0,169.1249,169.1249,169.0077,169.0174,11763.0
2024-04-30 11:05:00,173.0,173.01,172.7,172.73,7692.0,169.0174,169.0272,168.7243,168.7537,7692.0
2024-04-30 11:10:00,172.71,172.72,172.47,172.49,10890.0,168.7341,168.7439,168.4996,168.5192,10890.0
2024-04-30 11:15:00,172.49,172.66,172.44,172.56,4576.0,168.5192,168.6853,168.4703,168.5876,4576.0
2024-04-30 11:20:00,172.56,172.6,172.53,172.57,10121.0,168.5876,168.6266,168.5583,168.5973,10121.0
2024-04-30 11:25:00,172.59,172.67,172.52,172.6,6277.0,168.6169,168.695,168.5485,168.6266,6277.0
2024-04-30 11:30:00,172.61,172.61,172.41,172.48,4942.0,168.6364,168.6364,168.441,168.5094,4942.0
2024-04-30 11:35:00,172.52,172.55,172.47,172.51,3303.0,168.5485,168.5778,168.4996,168.5387,3303.0
2024-04-30 11:40:00,172.53,172.54,172.4,172.42,8279.0,168.5583,168.568,168.4312,168.4508,8279.0
2024-04-30 11:45:00,172.43,172.48,172.41,172.45,3957.0,168.4606,168.5094,168.441,168.4801,3957.0
2024-04-30 11:50:00,172.46,172.46,172.36,172.4,1900.0,168.4899,168.4899,168.3922,168.4312,1900.0
2024-04-30 11:55:00,172.45,172.56,172.44,172.51,8191.0,168.4801,168.5876,168.4703,168.5387,8191.0
2024-04-30 12:00:00,172.5,172.52,172.4,172.43,18619.0,168.5289,168.5485,168.4312,168.4606,18619.0
2024-04-30 12:05:00,172.42,172.49,172.39,172.49,3972.0,168.4508,168.5192,168.4215,168.5192,3972.0
2024-04-30 12:10:00,172.48,172.57,172.47,172.56,9583.0,168.5094,168.5973,168.4996,168.5876,9583.0
2024-04-30 12:15:00,172.55,172.56,172.53,172.56,6494.0,168.5778,168.5876,168.5583,168.5876,6494.0
2024-04-30 12:20:00,172.55,172.64,172.55,172.58,14070.0,168.5778,168.6657,168.5778,168.6071,14070.0
2024-04-30 12:25:00,172.57,172.62,172.48,172.49,35967.0,168.5973,168.6462,168.5094,168.5192,35967.0
2024-04-30 12:30:00,172.49,172.49,172.08,172.11,23815.0,168.5192,168.5192,168.1186,168.1479,23815.0
2024-04-30 12:35:00,172.11,172.25,172.11,172.16,9316.0,168.1479,168.2847,168.1479,168.1968,9316.0
2024-04-30 12:40:00,172.16,172.21,172.05,172.11,3617.0,168.1968,168.2456,168.0893,168.1479,3617.0
2024-04-30 12:45:00,172.12,172.17,172.08,172.1,4707.0,168.1577,168.2065,168.1186,168.1382,4707.0
2024-04-30 12:50:00,172.13,172.14,172.1,172.12,2512.0,168.1675,168.1772,168.1382,168.1577,2512.0
2024-04-30 12:55:00,172.13,172.2,172.13,172.14,4534.0,168.1675,168.2359,168.1675,168.1772,4534.0
2024-04-30 13:00:00,172.12,172.23,172.06,172.18,3429.0,168.1577,168.2652,168.0991,168.2163,3429.0
2024-04-30 13:05:00,172.07,172.2,172.06,172.16,3589.0,168.1088,168.2359,168.0991,168.1968,3589.0
2024-04-30 13:10:00,172.18,172.21,172.07,172.13,5982.0,168.2163,168.2456,168.1088,168.1675,5982.0
2024-04-30 13:15:00,172.12,172.12,172.08,172.12,4895.0,168.1577,168.1577,168.1186,168.1577,4895.0
2024-04-30 13:20:00,172.16,172.24,172.16,172.24,2348.0,168.1968,168.2749,168.1968,168.2749,2348.0
2024-04-30 13:25:00,172.22,172.28,172.18,172.18,1300.0,168.2554,168.314,168.2163,168.2163,1300.0
2024-04-30 13:30:00,172.18,172.2,172.16,172.2,1073.0,168.2163,168.2359,168.1968,168.2359,1073.0
2024-04-30 13:35:00,172.21,172.26,172.2,172.26,6504.0,168.2456,168.2945,168.2359,168.2945,6504.0
2024-04-30 13:40:00,172.27,172.35,172.19,172.25,3483.0,168.3042,168.3824,168.2261,168.2847,3483.0
2024-04-30 13:45:00,172.33,172.37,172.31,172.36,2013.0,168.3629,168.4019,168.3433,168.3922,2013.0
2024-04-30 13:50:00,172.37,172.43,172.35,172.43,4521.0,168.4019,168.4606,168.3824,168.4606,4521.0
2024-04-30 13:55:00,172.43,172.5,172.41,172.5,10223.0,168.4606,168.5289,168.441,168.5289,10223.0
2024-04-30 14:00:00,172.49,172.58,172.48,172.55,8577.0,168.5192,168.6071,168.5094,168.5778,8577.0
2024-04-30 14:05:00,172.53,172.53,172.42,172.42,4018.0,168.5583,168.5583,168.4508,168.4508,4018.0
2024-04-30 14:10:00,172.42,172.47,172.37,172.41,15241.0,168.4508,168.4996,168.4019,168.441,15241.0
2024-04-30 14:15:00,172.41,172.43,172.37,172.38,11418.0,168.441,168.4606,168.4019,168.4117,11418.0
2024-04-30 14:20:00,172.39,172.45,172.34,172.36,4435.0,168.4215,168.4801,168.3726,168.3922,4435.0
2024-04-30 14:25:00,172.36,172.39,172.19,172.24,5318.0,168.3922,168.4215,168.2261,168.2749,5318.0
2024-04-30 14:30:00,172.2,172.32,172.2,172.32,6098.0,168.2359,168.3531,168.2359,168.3531,6098.0
2024-04-30 14:35:00,172.33,172.35,172.27,172.31,4912.0,168.3629,168.3824,168.3042,168.3433,4912.0
2024-04-30 14:40:00,172.31,172.32,172.19,172.19,11467.0,168.3433,168.3531,168.2261,168.2261,11467.0
2024-04-30 14:45:00,172.21,172.23,172.1,172.1,11133.0,168.2456,168.2652,168.1382,168.1382,11133.0
2024-04-30 14:50:00,172.06,172.06,171.95,171.98,7353.0,168.0991,168.0991,167.9916,168.0209,7353.0
2024-04-30 14:55:00,171.99,172.1,171.99,172.1,5340.0,168.0307,168.1382,168.0307,168.1382,5340.0
2024-04-30 15:00:00,172.09,172.22,172.09,172.19,7630.0,168.1284,168.2554,168.1284,168.2261,7630.0
2024-04-30 15:05:00,172.2,172.2,172.12,172.16,4178.0,168.2359,168.2359,168.1577,168.1968,4178.0
2024-04-30 15:10:00,172.18,172.21,172.14,172.14,4128.0,168.2163,168.2456,168.1772,168.1772,4128.0
2024-04-30 15:15:00,172.14,172.15,171.97,171.98,8796.0,168.1772,168.187,168.0111,168.0209,8796.0
2024-04-30 15:20:00,172.01,172.03,171.91,171.93,6899.0,168.0502,168.0698,167.9525,167.9721,6899.0
2024-04-30 15:25:00,171.93,172.03,171.9,171.99,6015.0,167.9721,168.0698,167.9428,168.0307,6015.0
2024-04-30 15:30:00,171.99,172.03,171.93,171.99,10189.0,168.0307,168.0698,167.9721,168.0307,10189.0
2024-04-30 15:35:00,172.0,172.01,171.82,171.87,8001.0,168.0405,168.0502,167.8646,167.9134,8001.0
2024-04-30 15:40:00,171.87,172.02,171.87,171.89,11817.0,167.9134,168.06,167.9134,167.933,11817.0
2024-04-30 15:45:00,171.89,172.04,171.85,172.01,14293.0,167.933,168.0795,167.8939,168.0502,14293.0
2024-04-30 15:50:00,171.99,172.0,171.69,171.75,43080.0,168.0307,168.0405,167.7376,167.7962,43080.0
2024-04-30 15:55:00,171.74,171.79,171.49,171.55,124457.0,167.7864,167.8353,167.5422,167.6008,124457.0
2024-05-01 09:30:00,171.13,171.8,171.13,171.74,44038.0,167.1905,167.8451,167.1905,167.7864,44038.0
2024-05-01 09:35:00,171.7,171.74,171.36,171.36,15775.0,167.7474,167.7864,167.4152,167.4152,15775.0
2024-05-01 09:40:00,171.38,171.38,170.97,171.05,17544.0,167.4347,167.4347,167.0342,167.1123,17544.0
2024-05-01 09:45:00,171.09,171.14,170.98,171.14,7276.0,167.1514,167.2003,167.0439,167.2003,7276.0
2024-05-01 09:50:00,171.09,171.09,170.92,170.95,9218.0,167.1514,167.1514,166.9853,167.0146,9218.0
2024-05-01 09:55:00,170.94,171.11,170.93,171.1,12196.0,167.0049,167.1709,166.9951,167.1612,12196.0
2024-05-01 10:00:00,171.18,171.24,170.92,171.03,13491.0,167.2393,167.298,166.9853,167.0928,13491.0
2024-05-01 10:05:00,171.06,171.23,171.05,171.19,8282.0,167.1221,167.2882,167.1123,167.2491,8282.0
2024-05-01 10:10:00,171.17,171.27,171.11,171.22,11991.0,167.2296,167.3273,167.1709,167.2784,11991.0
2024-05-01 10:15:00,171.22,171.26,171.07,171.1,12714.0,167.2784,167.3175,167.1319,167.1612,12714.0
2024-05-01 10:20:00,171.12,171.16,171.01,171.01,21106.0,167.1807,167.2198,167.0732,167.0732,21106.0
2024-05-01 10:25:00,171.01,171.15,171.01,171.1,8629.0,167.0732,167.21,167.0732,167.1612,8629.0
2024-05-01 10:30:00,171.05,171.08,170.96,171.02,3828.0,167.1123,167.1416,167.0244,167.083,3828.0
2024-05-01 10:35:00,171.03,171.03,170.94,170.94,8185.0,167.0928,167.0928,167.0049,167.0049,8185.0
2024-05-01 10:40:00,170.93,170.93,170.79,170.92,78791.0,166.9951,166.9951,166.8583,166.9853,78791.0
2024-05-01 10:45:00,170.92,171.02,170.89,171.0,6042.0,166.9853,167.083,166.956,167.0635,6042.0
2024-05-01 10:50:00,171.01,171.11,170.98,171.09,6008.0,167.0732,167.1709,167.0439,167.1514,6008.0
2024-05-01 10:55:00,171.08,171.19,171.06,171.15,3104.0,167.1416,167.2491,167.1221,167.21,3104.0
2024-05-01 11:00:00,171.19,171.23,171.14,171.22,8468.0,167.2491,167.2882,167.2003,167.2784,8468.0
2024-05-01 11:05:00,171.23,171.28,171.16,171.18,7336.0,167.2882,167.337,167.2198,167.2393,7336.0
2024-05-01 11:10:00,171.2,171.21,171.1,171.11,4992.0,167.2589,167.2686,167.1612,167.1709,4992.0
2024-05-01 11:15:00,171.1,171.13,171.04,171.07,4441.0,167.1612,167.1905,167.1026,167.1319,4441.0
2024-05-01 11:20:00,171.05,171.14,171.04,171.12,9100.0,167.1123,167.2003,167.1026,167.1807,9100.0
2024-05-01 11:25:00,171.14,171.21,171.13,171.2,3450.0,167.2003,167.2686,167.1905,167.2589,3450.0
2024-05-01 11:30:00,171.18,171.22,171.12,171.19,4997.0,167.2393,167.2784,167.1807,167.2491,4997.0
2024-05-01 11:35:00,171.18,171.19,171.08,171.17,1477.0,167.2393,167.2491,167.1416,167.2296,1477.0
2024-05-01 11:40:00,171.17,171.26,171.17,171.22,7084.0,167.2296,167.3175,167.2296,167.2784,7084.0
2024-05-01 11:45:00,171.25,171.3,171.18,171.19,13597.0,167.3077,167.3566,167.2393,167.2491,13597.0
2024-05-01 11:50:00,171.19,171.22,171.12,171.18,6907.0,167.2491,167.2784,167.1807,167.2393,6907.0
2024-05-01 11:55:00,171.18,171.24,171.17,171.21,11010.0,167.2393,167.298,167.2296,167.2686,11010.0
2024-05-01 12:00:00,171.2,171.26,171.13,171.25,3802.0,167.2589,167.3175,167.1905,167.3077,3802.0
2024-05-01 12:05:00,171.27,171.27,171.23,171.26,3644.0,167.3273,167.3273,167.2882,167.3175,3644.0
2024-05-01 12:10:00,171.27,171.39,171.27,171.39,32537.0,167.3273,167.4445,167.3273,167.4445,32537.0
2024-05-01 12:15:00,171.33,171.35,171.28,171.3,12606.0,167.3859,167.4054,167.337,167.3566,12606.0
2024-05-01 12:20:00,171.29,171.29,171.24,171.28,2161.0,167.3468,167.3468,167.298,167.337,2161.0
2024-05-01 12:25:00,171.33,171.37,171.31,171.35,1307.0,167.3859,167.425,167.3663,167.4054,1307.0
2024-05-01 12:30:00,171.35,171.36,171.3,171.3,2826.0,167.4054,167.4152,167.3566,167.3566,2826.0
2024-05-01 12:35:00,171.3,171.33,171.23,171.25,3936.0,167.3566,167.3859,167.2882,167.3077,3936.0
2024-05-01 12:40:00,171.25,171.29,171.22,171.23,4961.0,167.3077,167.3468,167.2784,167.2882,4961.0
2024-05-01 12:45:00,171.22,171.26,171.21,171.24,4286.0,167.2784,167.3175,167.2686,167.298,4286.0
2024-05-01 12:50:00,171.26,171.26,171.16,171.24,1839.0,167.3175,167.3175,167.2198,167.298,1839.0
2024-05-01 12:55:00,171.24,171.26,171.17,171.19,16477.0,167.298,167.3175,167.2296,167.2491,16477.0
2024-05-01 13:00:00,171.2,171.23,171.12,171.15,5931.0,167.2589,167.2882,167.1807,167.21,5931.0
2024-05-01 13:05:00,171.12,171.15,171.1,171.14,2498.0,167.1807,167.21,167.1612,167.2003,2498.0
2024-05-01 13:10:00,171.13,171.16,171.07,171.08,4557.0,167.1905,167.2198,167.1319,167.1416,4557.0
2024-05-01 13:15:00,171.1,171.15,171.06,171.09,8418.0,167.1612,167.21,167.1221,167.1514,8418.0
2024-05-01 13:20:00,171.11,171.26,171.1,171.22,9546.0,167.1709,167.3175,167.1612,167.2784,9546.0
2024-05-01 13:25:00,171.21,171.29,171.2,171.26,12498.0,167.2686,167.3468,167.2589,167.3175,12498.0
2024-05-01 13:30:00,171.26,171.4,171.25,171.39,5264.0,167.3175,167.4543,167.3077,167.4445,5264.0
2024-05-01 13:35:00,171.42,171.48,171.39,171.39,6682.0,167.4738,167.5324,167.4445,167.4445,6682.0
2024-05-01 13:40:00,171.39,171.39,171.27,171.29,7389.0,167.4445,167.4445,167.3273,167.3468,7389.0
2024-05-01 13:45:00,171.28,171.34,171.27,171.3,12706.0,167.337,167.3957,167.3273,167.3566,12706.0
2024-05-01 13:50:00,171.3,171.3,171.21,171.24,10002.0,167.3566,167.3566,167.2686,167.298,10002.0
2024-05-01 13:55:00,171.24,171.27,171.2,171.23,3299.0,167.298,167.3273,167.2589,167.2882,3299.0
2024-05-01 14:00:00,171.23,171.51,171.13,171.47,32299.0,167.2882,167.5617,167.1905,167.5227,32299.0
2024-05-01 14:05:00,171.53,171.53,171.24,171.33,13433.0,167.5813,167.5813,167.298,167.3859,13433.0
2024-05-01 14:10:00,171.31,171.36,171.18,171.28,7426.0,167.3663,167.4152,167.2393,167.337,7426.0
2024-05-01 14:15:00,171.32,171.39,171.3,171.35,14427.0,167.3761,167.4445,167.3566,167.4054,14427.0
2024-05-01 14:20:00,171.33,171.45,171.3,171.42,8336.0,167.3859,167.5031,167.3566,167.4738,8336.0
2024-05-01 14:25:00,171.43,171.79,171.4,171.78,15387.0,167.4836,167.8353,167.4543,167.8255,15387.0
2024-05-01 14:30:00,171.77,171.89,171.1,171.85,64534.0,167.8158,167.933,167.1612,167.8939,64534.0
2024-05-01 14:35:00,171.89,172.16,171.23,172.14,37844.0,167.933,168.1968,167.2882,168.1772,37844.0
2024-05-01 14:40:00,172.11,172.74,172.04,172.74,33518.0,168.1479,168.7634,168.0795,168.7634,33518.0
2024-05-01 14:45:00,172.82,172.87,172.41,172.86,19610.0,168.8416,168.8904,168.441,168.8807,19610.0
2024-05-01 14:50:00,172.92,173.11,172.9,173.08,24098.0,168.9393,169.1249,168.9197,169.0956,24098.0
2024-05-01 14:55:00,173.04,173.12,172.85,173.03,20716.0,169.0565,169.1347,168.8709,169.0467,20716.0
2024-05-01 15:00:00,173.06,173.27,172.83,172.9,38764.0,169.0761,169.2812,168.8513,168.9197,38764.0
2024-05-01 15:05:00,172.77,173.08,172.67,172.97,20720.0,168.7927,169.0956,168.695,168.9881,20720.0
2024-05-01 15:10:00,172.94,173.01,172.78,172.87,16431.0,168.9588,169.0272,168.8025,168.8904,16431.0
2024-05-01 15:15:00,172.94,173.0,172.67,172.73,17229.0,168.9588,169.0174,168.695,168.7537,17229.0
2024-05-01 15:20:00,172.66,172.82,172.43,172.76,34637.0,168.6853,168.8416,168.4606,168.783,34637.0
2024-05-01 15:25:00,172.82,172.95,172.57,172.64,12478.0,168.8416,168.9686,168.5973,168.6657,12478.0
2024-05-01 15:30:00,172.58,172.58,172.22,172.23,17494.0,168.6071,168.6071,168.2554,168.2652,17494.0
2024-05-01 15:35:00,172.11,172.19,171.7,171.85,12716.0,168.1479,168.2261,167.7474,167.8939,12716.0
2024-05-01 15:40:00,171.85,172.05,171.7,171.89,19911.0,167.8939,168.0893,167.7474,167.933,19911.0
2024-05-01 15:45:00,171.8,172.09,171.67,171.91,10661.0,167.8451,168.1284,167.7181,167.9525,10661.0
2024-05-01 15:50:00,171.93,171.93,171.33,171.33,40094.0,167.9721,167.9721,167.3859,167.3859,40094.0
2024-05-01 15:55:00,171.34,171.41,171.12,171.13,42242.0,167.3957,167.464,167.1807,167.1905,42242.0
2024-05-02 09:30:00,172.32,172.39,171.8,171.82,55425.0,168.3531,168.4215,167.8451,167.8646,55425.0
2024-05-02 09:35:00,171.75,171.81,171.39,171.48,28389.0,167.7962,167.8548,167.4445,167.5324,28389.0
2024-05-02 09:40:00,171.47,171.57,171.26,171.29,13944.0,167.5227,167.6204,167.3175,167.3468,13944.0
2024-05-02 09:45:00,171.29,171.32,171.1,171.22,12165.0,167.3468,167.3761,167.1612,167.2784,12165.0
2024-05-02 09:50:00,171.21,171.37,171.18,171.22,15889.0,167.2686,167.425,167.2393,167.2784,15889.0
2024-05-02 09:55:00,171.21,171.25,171.2,171.23,5979.0,167.2686,167.3077,167.2589,167.2882,5979.0
2024-05-02 10:00:00,171.25,171.3,170.94,171.09,29252.0,167.3077,167.3566,167.0049,167.1514,29252.0
2024-05-02 10:05:00,171.09,171.14,170.7,170.75,30650.0,167.1514,167.2003,166.7704,166.8192,30650.0
2024-05-02 10:10:00,170.71,171.07,170.71,171.04,6161.0,166.7802,167.1319,166.7802,167.1026,6161.0
2024-05-02 10:15:00,171.07,171.23,171.06,171.22,11839.0,167.1319,167.2882,167.1221,167.2784,11839.0
2024-05-02 10:20:00,171.17,171.44,171.12,171.41,10949.0,167.2296,167.4933,167.1807,167.464,10949.0
2024-05-02 10:25:00,171.41,171.45,171.38,171.41,8448.0,167.464,167.5031,167.4347,167.464,8448.0
2024-05-02 10:30:00,171.4,171.53,171.37,171.44,4057.0,167.4543,167.5813,167.425,167.4933,4057.0
2024-05-02 10:35:00,171.38,171.38,171.28,171.28,3471.0,167.4347,167.4347,167.337,167.337,3471.0
2024-05-02 10:40:00,171.26,171.26,170.95,171.0,4531.0,167.3175,167.3175,167.0146,167.0635,4531.0
2024-05-02 10:45:00,171.01,171.25,170.99,171.25,4245.0,167.0732,167.3077,167.0537,167.3077,4245.0
2024-05-02 10:50:00,171.24,171.26,171.17,171.24,2502.0,167.298,167.3175,167.2296,167.298,2502.0
2024-05-02 10:55:00,171.25,171.53,171.24,171.47,15327.0,167.3077,167.5813,167.298,167.5227,15327.0
2024-05-02 11:00:00,171.46,171.49,171.36,171.48,5255.0,167.5129,167.5422,167.4152,167.5324,5255.0
2024-05-02 11:05:00,171.47,171.65,171.45,171.63,16153.0,167.5227,167.6985,167.5031,167.679,16153.0
2024-05-02 11:10:00,171.62,171.63,171.54,171.54,6221.0,167.6692,167.679,167.591,167.591,6221.0
2024-05-02 11:15:00,171.53,171.59,171.51,171.54,3749.0,167.5813,167.6399,167.5617,167.591,3749.0
2024-05-02 11:20:00,171.52,171.57,171.49,171.51,3585.0,167.5715,167.6204,167.5422,167.5617,3585.0
2024-05-02 11:25:00,171.5,171.54,171.31,171.35,3820.0,167.552,167.591,167.3663,167.4054,3820.0
2024-05-02 11:30:00,171.33,171.36,171.15,171.22,5171.0,167.3859,167.4152,167.21,167.2784,5171.0
2024-05-02 11:35:00,171.22,171.31,171.21,171.29,3105.0,167.2784,167.3663,167.2686,167.3468,3105.0
2024-05-02 11:40:00,171.33,171.4,171.32,171.38,11404.0,167.3859,167.4543,167.3761,167.4347,11404.0
2024-05-02 11:45:00,171.4,171.42,171.37,171.37,4211.0,167.4543,167.4738,167.425,167.425,4211.0
2024-05-02 11:50:00,171.36,171.49,171.36,171.49,4971.0,167.4152,167.5422,167.4152,167.5422,4971.0
2024-05-02 11:55:00,171.45,171.48,171.43,171.44,3919.0,167.5031,167.5324,167.4836,167.4933,3919.0
2024-05-02 12:00:00,171.44,171.45,171.36,171.42,4469.0,167.4933,167.5031,167.4152,167.4738,4469.0
2024-05-02 12:05:00,171.41,171.42,171.31,171.31,6668.0,167.464,167.4738,167.3663,167.3663,6668.0
2024-05-02 12:10:00,171.34,171.36,171.27,171.33,11243.0,167.3957,167.4152,167.3273,167.3859,11243.0
2024-05-02 12:15:00,171.29,171.3,171.23,171.26,2552.0,167.3468,167.3566,167.2882,167.3175,2552.0
2024-05-02 12:20:00,171.25,171.36,171.24,171.36,2278.0,167.3077,167.4152,167.298,167.4152,2278.0
2024-05-02 12:25:00,171.39,171.42,171.34,171.38,10481.0,167.4445,167.4738,167.3957,167.4347,10481.0
2024-05-02 12:30:00,171.37,171.37,171.25,171.27,2788.0,167.425,167.425,167.3077,167.3273,2788.0
2024-05-02 12:35:00,171.26,171.4,171.16,171.39,7307.0,167.3175,167.4543,167.2198,167.4445,7307.0
2024-05-02 12:40:00,171.39,171.45,171.36,171.44,1910.0,167.4445,167.5031,167.4152,167.4933,1910.0
2024-05-02 12:45:00,171.44,171.47,171.44,171.47,762.0,167.4933,167.5227,167.4933,167.5227,762.0
2024-05-02 12:50:00,171.48,171.51,171.41,171.41,28429.0,167.5324,167.5617,167.464,167.464,28429.0
2024-05-02 12:55:00,171.41,171.45,171.38,171.45,2685.0,167.464,167.5031,167.4347,167.5031,2685.0
2024-05-02 13:00:00,171.46,171.49,171.45,171.47,1396.0,167.5129,167.5422,167.5031,167.5227,1396.0
2024-05-02 13:05:00,171.48,171.63,171.48,171.61,2747.0,167.5324,167.679,167.5324,167.6594,2747.0
2024-05-02 13:10:00,171.63,171.83,171.62,171.83,5373.0,167.679,167.8744,167.6692,167.8744,5373.0
2024-05-02 13:15:00,171.85,171.87,171.77,171.77,10032.0,167.8939,167.9134,167.8158,167.8158,10032.0
2024-05-02 13:20:00,171.77,171.85,171.74,171.85,5464.0,167.8158,167.8939,167.7864,167.8939,5464.0
2024-05-02 13:25:00,171.81,171.95,171.79,171.95,1675.0,167.8548,167.9916,167.8353,167.9916,1675.0
2024-05-02 13:30:00,171.97,171.97,171.84,171.85,2532.0,168.0111,168.0111,167.8841,167.8939,2532.0
2024-05-02 13:35:00,171.82,171.88,171.76,171.84,3448.0,167.8646,167.9232,167.806,167.8841,3448.0
2024-05-02 13:40:00,171.85,171.9,171.8,171.88,2678.0,167.8939,167.9428,167.8451,167.9232,2678.0
2024-05-02 13:45:00,171.88,171.93,171.86,171.87,6503.0,167.9232,167.9721,167.9037,167.9134,6503.0
2024-05-02 13:50:00,171.87,171.94,171.87,171.92,2721.0,167.9134,167.9818,167.9134,167.9623,2721.0
2024-05-02 13:55:00,171.87,171.92,171.86,171.9,4483.0,167.9134,167.9623,167.9037,167.9428,4483.0
2024-05-02 14:00:00,171.92,171.98,171.89,171.98,3277.0,167.9623,168.0209,167.933,168.0209,3277.0
2024-05-02 14:05:00,171.96,172.11,171.95,172.06,11341.0,168.0014,168.1479,167.9916,168.0991,11341.0
2024-05-02 14:10:00,172.08,172.1,172.0,172.05,7009.0,168.1186,168.1382,168.0405,168.0893,7009.0
2024-05-02 14:15:00,172.03,172.04,171.92,171.97,4680.0,168.0698,168.0795,167.9623,168.0111,4680.0
2024-05-02 14:20:00,171.95,172.0,171.94,171.97,13353.0,167.9916,168.0405,167.9818,168.0111,13353.0
2024-05-02 14:25:00,171.99,172.09,171.98,172.09,5063.0,168.0307,168.1284,168.0209,168.1284,5063.0
2024-05-02 14:30:00,172.08,172.22,172.07,172.19,17422.0,168.1186,168.2554,168.1088,168.2261,17422.0
2024-05-02 14:35:00,172.19,172.25,172.19,172.23,10667.0,168.2261,168.2847,168.2261,168.2652,10667.0
2024-05-02 14:40:00,172.22,172.29,172.21,172.24,3701.0,168.2554,168.3238,168.2456,168.2749,3701.0
2024-05-02 14:45:00,172.22,172.41,172.21,172.39,3152.0,168.2554,168.441,168.2456,168.4215,3152.0
2024-05-02 14:50:00,172.36,172.46,172.36,172.44,8560.0,168.3922,168.4899,168.3922,168.4703,8560.0
2024-05-02 14:55:00,172.39,172.47,172.39,172.44,11432.0,168.4215,168.4996,168.4215,168.4703,11432.0
2024-05-02 15:00:00,172.42,172.43,172.26,172.33,15033.0,168.4508,168.4606,168.2945,168.3629,15033.0
2024-05-02 15:05:00,172.36,172.5,172.36,172.5,12586.0,168.3922,168.5289,168.3922,168.5289,12586.0
2024-05-02 15:10:00,172.49,172.56,172.32,172.36,14158.0,168.5192,168.5876,168.3531,168.3922,14158.0
2024-05-02 15:15:00,172.36,172.43,172.27,172.3,30641.0,168.3922,168.4606,168.3042,168.3336,30641.0
2024-05-02 15:20:00,172.31,172.45,172.31,172.39,19645.0,168.3433,168.4801,168.3433,168.4215,19645.0
2024-05-02 15:25:00,172.4,172.4,172.31,172.31,17056.0,168.4312,168.4312,168.3433,168.3433,17056.0
2024-05-02 15:30:00,172.26,172.29,172.14,172.15,16668.0,168.2945,168.3238,168.1772,168.187,16668.0
2024-05-02 15:35:00,172.1,172.13,171.95,172.05,16719.0,168.1382,168.1675,167.9916,168.0893,16719.0
2024-05-02 15:40:00,172.05,172.09,171.9,171.9,17900.0,168.0893,168.1284,167.9428,167.9428,17900.0
2024-05-02 15:45:00,171.89,172.01,171.82,171.94,73995.0,167.933,168.0502,167.8646,167.9818,73995.0
2024-05-02 15:50:00,171.94,172.01,171.82,171.97,37778.0,167.9818,168.0502,167.8646,168.0111,37778.0
2024-05-02 15:55:00,171.98,172.21,171.92,172.16,99984.0,168.0209,168.2456,167.9623,168.1968,99984.0
2024-05-03 09:30:00,173.43,173.67,172.95,172.95,46912.0,169.4375,169.672,168.9686,168.9686,46912.0
2024-05-03 09:35:00,172.96,173.12,172.85,173.12,17999.0,168.9784,169.1347,168.8709,169.1347,17999.0
2024-05-03 09:40:00,173.12,173.33,173.12,173.32,15840.0,169.1347,169.3398,169.1347,169.3301,15840.0
2024-05-03 09:45:00,173.29,173.45,173.14,173.37,60993.0,169.3008,169.4571,169.1542,169.3789,60993.0
2024-05-03 09:50:00,173.36,173.48,173.25,173.45,16432.0,169.3691,169.4864,169.2617,169.4571,16432.0
2024-05-03 09:55:00,173.47,173.52,173.45,173.47,5927.0,169.4766,169.5255,169.4571,169.4766,5927.0
2024-05-03 10:00:00,173.47,173.68,172.88,172.88,46849.0,169.4766,169.6818,168.9002,168.9002,46849.0
2024-05-03 10:05:00,172.84,173.12,172.74,172.86,25012.0,168.8611,169.1347,168.7634,168.8807,25012.0
2024-05-03 10:10:00,172.87,172.96,172.6,172.74,33375.0,168.8904,168.9784,168.6266,168.7634,33375.0
2024-05-03 10:15:00,172.78,172.89,172.68,172.68,8290.0,168.8025,168.91,168.7048,168.7048,8290.0
2024-05-03 10:20:00,172.62,172.64,172.53,172.61,3425.0,168.6462,168.6657,168.5583,168.6364,3425.0
2024-05-03 10:25:00,172.57,172.74,172.45,172.68,4862.0,168.5973,168.7634,168.4801,168.7048,4862.0
2024-05-03 10:30:00,172.65,172.79,172.39,172.4,22629.0,168.6755,168.8123,168.4215,168.4312,22629.0
2024-05-03 10:35:00,172.35,172.59,172.28,172.47,24382.0,168.3824,168.6169,168.314,168.4996,24382.0
2024-05-03 10:40:00,172.52,172.62,172.38,172.62,16558.0,168.5485,168.6462,168.4117,168.6462,16558.0
2024-05-03 10:45:00,172.61,172.67,172.54,172.54,4637.0,168.6364,168.695,168.568,168.568,4637.0
2024-05-03 10:50:00,172.5,172.5,172.27,172.3,10459.0,168.5289,168.5289,168.3042,168.3336,10459.0
2024-05-03 10:55:00,172.31,172.46,172.3,172.33,11267.0,168.3433,168.4899,168.3336,168.3629,11267.0
2024-05-03 11:00:00,172.37,172.48,172.34,172.4,27120.0,168.4019,168.5094,168.3726,168.4312,27120.0
2024-05-03 11:05:00,172.4,172.53,172.31,172.31,8530.0,168.4312,168.5583,168.3433,168.3433,8530.0
2024-05-03 11:10:00,172.37,172.44,172.31,172.41,26666.0,168.4019,168.4703,168.3433,168.441,26666.0
2024-05-03 11:15:00,172.42,172.55,172.41,172.48,20171.0,168.4508,168.5778,168.441,168.5094,20171.0
2024-05-03 11:20:00,172.51,172.58,172.46,172.57,5169.0,168.5387,168.6071,168.4899,168.5973,5169.0
2024-05-03 11:25:00,172.58,172.63,172.53,172.62,2894.0,168.6071,168.656,168.5583,168.6462,2894.0
2024-05-03 11:30:00,172.62,172.7,172.62,172.68,17517.0,168.6462,168.7243,168.6462,168.7048,17517.0
2024-05-03 11:35:00,172.75,172.77,172.72,172.77,3298.0,168.7732,168.7927,168.7439,168.7927,3298.0
2024-05-03 11:40:00,172.78,172.85,172.7,172.7,6418.0,168.8025,168.8709,168.7243,168.7243,6418.0
2024-05-03 11:45:00,172.76,172.77,172.6,172.67,3149.0,168.783,168.7927,168.6266,168.695,3149.0
2024-05-03 11:50:00,172.67,172.85,172.67,172.83,5022.0,168.695,168.8709,168.695,168.8513,5022.0
2024-05-03 11:55:00,172.82,172.89,172.77,172.77,4202.0,168.8416,168.91,168.7927,168.7927,4202.0
2024-05-03 12:00:00,172.78,172.91,172.78,172.87,7632.0,168.8025,168.9295,168.8025,168.8904,7632.0
2024-05-03 12:05:00,172.89,172.94,172.87,172.94,2703.0,168.91,168.9588,168.8904,168.9588,2703.0
2024-05-03 12:10:00,172.97,172.97,172.87,172.88,8276.0,168.9881,168.9881,168.8904,168.9002,8276.0
2024-05-03 12:15:00,172.9,172.94,172.86,172.87,2518.0,168.9197,168.9588,168.8807,168.8904,2518.0
2024-05-03 12:20:00,172.88,172.99,172.86,172.96,4847.0,168.9002,169.0077,168.8807,168.9784,4847.0
2024-05-03 12:25:00,173.0,173.04,172.98,172.98,1857.0,169.0174,169.0565,168.9979,168.9979,1857.0
2024-05-03 12:30:00,173.02,173.02,172.93,172.99,5127.0,169.037,169.037,168.949,169.0077,5127.0
2024-05-03 12:35:00,173.0,173.06,172.96,173.06,8660.0,169.0174,169.0761,168.9784,169.0761,8660.0
2024-05-03 12:40:00,173.06,173.07,173.01,173.02,2917.0,169.0761,169.0858,169.0272,169.037,2917.0
2024-05-03 12:45:00,173.01,173.05,172.95,172.97,1700.0,169.0272,169.0663,168.9686,168.9881,1700.0
2024-05-03 12:50:00,172.99,172.99,172.88,172.88,3868.0,169.0077,169.0077,168.9002,168.9002,3868.0
2024-05-03 12:55:00,172.86,172.9,172.83,172.9,9737.0,168.8807,168.9197,168.8513,168.9197,9737.0
2024-05-03 13:00:00,172.91,172.96,172.87,172.93,3839.0,168.9295,168.9784,168.8904,168.949,3839.0
2024-05-03 13:05:00,172.92,173.0,172.92,172.98,815.0,168.9393,169.0174,168.9393,168.9979,815.0
2024-05-03 13:10:00,172.96,173.06,172.96,173.06,9802.0,168.9784,169.0761,168.9784,169.0761,9802.0
2024-05-03 13:15:00,173.04,173.1,172.97,172.99,23135.0,169.0565,169.1151,168.9881,169.0077,23135.0
2024-05-03 13:20:00,172.97,172.98,172.89,172.92,2188.0,168.9881,168.9979,168.91,168.9393,2188.0
2024-05-03 13:25:00,172.92,172.97,172.9,172.95,2831.0,168.9393,168.9881,168.9197,168.9686,2831.0
2024-05-03 13:30:00,172.97,172.97,172.84,172.89,600.0,168.9881,168.9881,168.8611,168.91,600.0
2024-05-03 13:35:00,172.94,173.03,172.93,173.03,4429.0,168.9588,169.0467,168.949,169.0467,4429.0
2024-05-03 13:40:00,173.06,173.08,173.01,173.02,9226.0,169.0761,169.0956,169.0272,169.037,9226.0
2024-05-03 13:45:00,173.02,173.08,173.02,173.06,1602.0,169.037,169.0956,169.037,169.0761,1602.0
2024-05-03 13:50:00,173.09,173.11,173.05,173.09,3720.0,169.1054,169.1249,169.0663,169.1054,3720.0
2024-05-03 13:55:00,173.11,173.19,173.1,173.12,2592.0,169.1249,169.2031,169.1151,169.1347,2592.0
2024-05-03 14:00:00,173.12,173.17,173.12,173.15,2422.0,169.1347,169.1835,169.1347,169.164,2422.0
2024-05-03 14:05:00,173.13,173.21,173.09,173.18,9594.0,169.1444,169.2226,169.1054,169.1933,9594.0
2024-05-03 14:10:00,173.19,173.2,173.09,173.09,9745.0,169.2031,169.2128,169.1054,169.1054,9745.0
2024-05-03 14:15:00,173.11,173.16,173.1,173.14,3607.0,169.1249,169.1738,169.1151,169.1542,3607.0
2024-05-03 14:20:00,173.14,173.17,173.14,173.16,5137.0,169.1542,169.1835,169.1542,169.1738,5137.0
2024-05-03 14:25:00,173.16,173.2,173.15,173.16,7500.0,169.1738,169.2128,169.164,169.1738,7500.0
2024-05-03 14:30:00,173.1,173.16,173.1,173.12,6725.0,169.1151,169.1738,169.1151,169.1347,6725.0
2024-05-03 14:35:00,173.11,173.14,173.02,173.02,4315.0,169.1249,169.1542,169.037,169.037,4315.0
2024-05-03 14:40:00,173.0,173.09,172.96,173.08,3477.0,169.0174,169.1054,168.9784,169.0956,3477.0
2024-05-03 14:45:00,173.06,173.06,173.0,173.04,2587.0,169.0761,169.0761,169.0174,169.0565,2587.0
2024-05-03 14:50:00,173.06,173.07,173.03,173.03,1493.0,169.0761,169.0858,169.0467,169.0467,1493.0
2024-05-03 14:55:00,172.96,173.08,172.94,173.07,7167.0,168.9784,169.0956,168.9588,169.0858,7167.0
2024-05-03 15:00:00,172.98,173.07,172.97,173.07,7517.0,168.9979,169.0858,168.9881,169.0858,7517.0
2024-05-03 15:05:00,173.08,173.13,173.07,173.08,3845.0,169.0956,169.1444,169.0858,169.0956,3845.0
2024-05-03 15:10:00,173.1,173.13,173.0,173.04,6372.0,169.1151,169.1444,169.0174,169.0565,6372.0
2024-05-03 15:15:00,173.04,173.12,173.02,173.05,7722.0,169.0565,169.1347,169.037,169.0663,7722.0
2024-05-03 15:20:00,173.06,173.08,173.02,173.04,7411.0,169.0761,169.0956,169.037,169.0565,7411.0
2024-05-03 15:25:00,173.03,173.14,173.02,173.14,7234.0,169.0467,169.1542,169.037,169.1542,7234.0
2024-05-03 15:30:00,173.11,173.11,173.0,173.01,7344.0,169.1249,169.1249,169.0174,169.0272,7344.0
2024-05-03 15:35:00,173.01,173.19,173.01,173.12,4860.0,169.0272,169.2031,169.0272,169.1347,4860.0
2024-05-03 15:40:00,173.12,173.16,173.08,173.1,5976.0,169.1347,169.1738,169.0956,169.1151,5976.0
2024-05-03 15:45:00,173.09,173.14,173.06,173.07,10281.0,169.1054,169.1542,169.0761,169.0858,10281.0
2024-05-03 15:50:00,173.03,173.19,173.0,173.17,15736.0,169.0467,169.2031,169.0174,169.1835,15736.0
2024-05-03 15:55:00,173.15,173.17,173.08,173.13,24566.0,169.164,169.1835,169.0956,169.1444,24566.0
2024-05-06 09:30:00,174.07,174.48,174.07,174.16,21490.0,170.0628,170.4634,170.0628,170.1507,21490.0
2024-05-06 09:35:00,174.1,174.1,173.86,174.08,10676.0,170.0921,170.0921,169.8576,170.0726,10676.0
2024-05-06 09:40:00,174.11,174.29,174.11,174.21,27716.0,170.1019,170.2777,170.1019,170.1996,27716.0
2024-05-06 09:45:00,174.26,174.31,174.17,174.18,8051.0,170.2484,170.2973,170.1605,170.1703,8051.0
2024-05-06 09:50:00,174.18,174.2,174.11,174.18,3801.0,170.1703,170.1898,170.1019,170.1703,3801.0
2024-05-06 09:55:00,174.18,174.21,174.09,174.1,5590.0,170.1703,170.1996,170.0823,170.0921,5590.0
2024-05-06 10:00:00,174.14,174.19,174.12,174.19,29096.0,170.1312,170.18,170.1117,170.18,29096.0
2024-05-06 10:05:00,174.21,174.33,174.19,174.31,6988.0,170.1996,170.3168,170.18,170.2973,6988.0
2024-05-06 10:10:00,174.31,174.39,174.28,174.38,10345.0,170.2973,170.3754,170.268,170.3657,10345.0
2024-05-06 10:15:00,174.39,174.43,174.35,174.37,5863.0,170.3754,170.4145,170.3364,170.3559,5863.0
2024-05-06 10:20:00,174.36,174.37,174.29,174.35,11149.0,170.3461,170.3559,170.2777,170.3364,11149.0
2024-05-06 10:25:00,174.36,174.39,174.29,174.3,14930.0,170.3461,170.3754,170.2777,170.2875,14930.0
2024-05-06 10:30:00,174.3,174.31,174.23,174.28,6189.0,170.2875,170.2973,170.2191,170.268,6189.0
2024-05-06 10:35:00,174.29,174.34,174.26,174.32,8384.0,170.2777,170.3266,170.2484,170.307,8384.0
2024-05-06 10:40:00,174.34,174.35,174.24,174.27,71544.0,170.3266,170.3364,170.2289,170.2582,71544.0
2024-05-06 10:45:00,174.28,174.28,174.21,174.28,7533.0,170.268,170.268,170.1996,170.268,7533.0
2024-05-06 10:50:00,174.28,174.3,174.19,174.2,3498.0,170.268,170.2875,170.18,170.1898,3498.0
2024-05-06 10:55:00,174.22,174.22,174.19,174.2,1921.0,170.2094,170.2094,170.18,170.1898,1921.0
2024-05-06 11:00:00,174.18,174.19,174.08,174.08,7385.0,170.1703,170.18,170.0726,170.0726,7385.0
2024-05-06 11:05:00,174.04,174.13,174.02,174.1,1753.0,170.0335,170.1214,170.014,170.0921,1753.0
2024-05-06 11:10:00,174.11,174.11,174.04,174.05,5126.0,170.1019,170.1019,170.0335,170.0433,5126.0
2024-05-06 11:15:00,174.04,174.05,174.02,174.02,5245.0,170.0335,170.0433,170.014,170.014,5245.0
2024-05-06 11:20:00,174.04,174.04,173.99,173.99,4364.0,170.0335,170.0335,169.9846,169.9846,4364.0
2024-05-06 11:25:00,173.93,173.96,173.93,173.95,3214.0,169.926,169.9553,169.926,169.9456,3214.0
2024-05-06 11:30:00,173.95,173.95,173.88,173.9,5958.0,169.9456,169.9456,169.8772,169.8967,5958.0
2024-05-06 11:35:00,173.96,173.97,173.9,173.95,4425.0,169.9553,169.9651,169.8967,169.9456,4425.0
2024-05-06 11:40:00,173.96,173.99,173.92,173.99,12892.0,169.9553,169.9846,169.9163,169.9846,12892.0
2024-05-06 11:45:00,173.98,174.04,173.98,174.01,6606.0,169.9749,170.0335,169.9749,170.0042,6606.0
2024-05-06 11:50:00,173.99,174.03,173.99,174.03,3780.0,169.9846,170.0237,169.9846,170.0237,3780.0
2024-05-06 11:55:00,174.03,174.05,174.02,174.03,4887.0,170.0237,170.0433,170.014,170.0237,4887.0
2024-05-06 12:00:00,174.01,174.01,173.98,174.0,5018.0,170.0042,170.0042,169.9749,169.9944,5018.0
2024-05-06 12:05:00,174.01,174.03,173.97,174.0,29187.0,170.0042,170.0237,169.9651,169.9944,29187.0
2024-05-06 12:10:00,174.01,174.02,174.01,174.02,1196.0,170.0042,170.014,170.0042,170.014,1196.0
2024-05-06 12:15:00,174.03,174.04,173.96,173.96,1574.0,170.0237,170.0335,169.9553,169.9553,1574.0
2024-05-06 12:20:00,173.96,174.01,173.93,173.99,7895.0,169.9553,170.0042,169.926,169.9846,7895.0
2024-05-06 12:25:00,173.99,174.08,173.97,174.07,17038.0,169.9846,170.0726,169.9651,170.0628,17038.0
2024-05-06 12:30:00,174.06,174.08,174.01,174.01,4880.0,170.053,170.0726,170.0042,170.0042,4880.0
2024-05-06 12:35:00,174.02,174.09,174.02,174.08,21593.0,170.014,170.0823,170.014,170.0726,21593.0
2024-05-06 12:40:00,174.09,174.11,174.03,174.06,13808.0,170.0823,170.1019,170.0237,170.053,13808.0
2024-05-06 12:45:00,174.06,174.15,174.05,174.08,12995.0,170.053,170.141,170.0433,170.0726,12995.0
2024-05-06 12:50:00,174.09,174.11,174.04,174.06,5655.0,170.0823,170.1019,170.0335,170.053,5655.0
2024-05-06 12:55:00,174.07,174.12,174.06,174.12,1530.0,170.0628,170.1117,170.053,170.1117,1530.0
2024-05-06 13:00:00,174.12,174.24,174.11,174.22,2264.0,170.1117,170.2289,170.1019,170.2094,2264.0
2024-05-06 13:05:00,174.2,174.21,174.12,174.13,10500.0,170.1898,170.1996,170.1117,170.1214,10500.0
2024-05-06 13:10:00,174.13,174.15,174.1,174.11,15542.0,170.1214,170.141,170.0921,170.1019,15542.0
2024-05-06 13:15:00,174.12,174.13,174.07,174.09,4032.0,170.1117,170.1214,170.0628,170.0823,4032.0
2024-05-06 13:20:00,174.09,174.15,174.09,174.15,1613.0,170.0823,170.141,170.0823,170.141,1613.0
2024-05-06 13:25:00,174.15,174.18,174.14,174.17,1239.0,170.141,170.1703,170.1312,170.1605,1239.0
2024-05-06 13:30:00,174.18,174.23,174.16,174.19,3798.0,170.1703,170.2191,170.1507,170.18,3798.0
2024-05-06 13:35:00,174.19,174.21,174.17,174.2,6542.0,170.18,170.1996,170.1605,170.1898,6542.0
2024-05-06 13:40:00,174.19,174.19,174.14,174.19,6442.0,170.18,170.18,170.1312,170.18,6442.0
2024-05-06 13:45:00,174.19,174.22,174.18,174.18,8200.0,170.18,170.2094,170.1703,170.1703,8200.0
2024-05-06 13:50:00,174.17,174.24,174.17,174.23,6057.0,170.1605,170.2289,170.1605,170.2191,6057.0
2024-05-06 13:55:00,174.24,174.26,174.18,174.19,4167.0,170.2289,170.2484,170.1703,170.18,4167.0
2024-05-06 14:00:00,174.18,174.25,174.18,174.24,9197.0,170.1703,170.2387,170.1703,170.2289,9197.0
2024-05-06 14:05:00,174.24,174.26,174.23,174.24,3717.0,170.2289,170.2484,170.2191,170.2289,3717.0
2024-05-06 14:10:00,174.28,174.3,174.26,174.26,33733.0,170.268,170.2875,170.2484,170.2484,33733.0
2024-05-06 14:15:00,174.29,174.29,174.26,174.28,4291.0,170.2777,170.2777,170.2484,170.268,4291.0
2024-05-06 14:20:00,174.28,174.29,174.21,174.29,8609.0,170.268,170.2777,170.1996,170.2777,8609.0
2024-05-06 14:25:00,174.29,174.43,174.29,174.38,3624.0,170.2777,170.4145,170.2777,170.3657,3624.0
2024-05-06 14:30:00,174.4,174.43,174.37,174.41,3942.0,170.3852,170.4145,170.3559,170.395,3942.0
2024-05-06 14:35:00,174.41,174.41,174.32,174.33,2541.0,170.395,170.395,170.307,170.3168,2541.0
2024-05-06 14:40:00,174.34,174.36,174.29,174.29,10162.0,170.3266,170.3461,170.2777,170.2777,10162.0
2024-05-06 14:45:00,174.29,174.35,174.28,174.32,15059.0,170.2777,170.3364,170.268,170.307,15059.0
2024-05-06 14:50:00,174.32,174.32,174.27,174.29,19569.0,170.307,170.307,170.2582,170.2777,19569.0
2024-05-06 14:55:00,174.28,174.31,174.22,174.22,7222.0,170.268,170.2973,170.2094,170.2094,7222.0
2024-05-06 15:00:00,174.21,174.22,174.17,174.21,7550.0,170.1996,170.2094,170.1605,170.1996,7550.0
2024-05-06 15:05:00,174.22,174.26,174.18,174.2,5260.0,170.2094,170.2484,170.1703,170.1898,5260.0
2024-05-06 15:10:00,174.2,174.2,174.13,174.14,5540.0,170.1898,170.1898,170.1214,170.1312,5540.0
2024-05-06 15:15:00,174.11,174.14,174.07,174.14,11550.0,170.1019,170.1312,170.0628,170.1312,11550.0
2024-05-06 15:20:00,174.14,174.15,174.1,174.13,9529.0,170.1312,170.141,170.0921,170.1214,9529.0
2024-05-06 15:25:00,174.14,174.15,174.1,174.11,8339.0,170.1312,170.141,170.0921,170.1019,8339.0
2024-05-06 15:30:00,174.1,174.14,174.09,174.11,9496.0,170.0921,170.1312,170.0823,170.1019,9496.0
2024-05-06 15:35:00,174.09,174.18,174.09,174.17,11543.0,170.0823,170.1703,170.0823,170.1605,11543.0
2024-05-06 15:40:00,174.18,174.26,174.16,174.24,12367.0,170.1703,170.2484,170.1507,170.2289,12367.0
2024-05-06 15:45:00,174.23,174.26,174.2,174.26,14896.0,170.2191,170.2484,170.1898,170.2484,14896.0
2024-05-06 15:50:00,174.25,174.42,174.19,174.42,24060.0,170.2387,170.4047,170.18,170.4047,24060.0
2024-05-06 15:55:00,174.43,174.51,174.4,174.51,66817.0,170.4145,170.4927,170.3852,170.4927,66817.0
2024-05-07 09:30:00,174.75,175.07,174.75,175.07,17251.0,170.7271,171.0398,170.7271,171.0398,17251.0
2024-05-07 09:35:00,175.01,175.06,174.88,175.06,25928.0,170.9812,171.03,170.8542,171.03,25928.0
2024-05-07 09:40:00,175.09,175.13,175.03,175.03,3721.0,171.0593,171.0984,171.0007,171.0007,3721.0
2024-05-07 09:45:00,174.99,175.06,174.91,174.96,9607.0,170.9616,171.03,170.8835,170.9323,9607.0
2024-05-07 09:50:00,174.97,175.14,174.97,175.11,9214.0,170.9421,171.1082,170.9421,171.0789,9214.0
2024-05-07 09:55:00,175.13,175.13,175.01,175.01,12752.0,171.0984,171.0984,170.9812,170.9812,12752.0
2024-05-07 10:00:00,175.03,175.04,174.93,174.94,12452.0,171.0007,171.0105,170.903,170.9128,12452.0
2024-05-07 10:05:00,174.93,175.09,174.93,175.06,5520.0,170.903,171.0593,170.903,171.03,5520.0
2024-05-07 10:10:00,175.06,175.12,175.06,175.1,3703.0,171.03,171.0886,171.03,171.0691,3703.0
2024-05-07 10:15:00,175.1,175.12,175.07,175.11,18179.0,171.0691,171.0886,171.0398,171.0789,18179.0
2024-05-07 10:20:00,175.13,175.15,175.07,175.12,6349.0,171.0984,171.1179,171.0398,171.0886,6349.0
2024-05-07 10:25:00,175.15,175.2,175.12,175.19,5365.0,171.1179,171.1668,171.0886,171.157,5365.0
2024-05-07 10:30:00,175.14,175.19,175.12,175.13,3513.0,171.1082,171.157,171.0886,171.0984,3513.0
2024-05-07 10:35:00,175.1,175.16,175.09,175.09,11579.0,171.0691,171.1277,171.0593,171.0593,11579.0
2024-05-07 10:40:00,175.08,175.1,175.01,175.03,7720.0,171.0496,171.0691,170.9812,171.0007,7720.0
2024-05-07 10:45:00,175.01,175.14,175.01,175.14,3536.0,170.9812,171.1082,170.9812,171.1082,3536.0
2024-05-07 10:50:00,175.15,175.2,175.09,175.2,2833.0,171.1179,171.1668,171.0593,171.1668,2833.0
2024-05-07 10:55:00,175.21,175.26,175.19,175.22,21117.0,171.1766,171.2254,171.157,171.1863,21117.0
2024-05-07 11:00:00,175.22,175.29,175.22,175.27,3134.0,171.1863,171.2547,171.1863,171.2352,3134.0
2024-05-07 11:05:00,175.25,175.25,175.21,175.21,1251.0,171.2156,171.2156,171.1766,171.1766,1251.0
2024-05-07 11:10:00,175.21,175.26,175.21,175.22,6261.0,171.1766,171.2254,171.1766,171.1863,6261.0
2024-05-07 11:15:00,175.23,175.25,175.17,175.17,18001.0,171.1961,171.2156,171.1375,171.1375,18001.0
2024-05-07 11:20:00,175.17,175.19,175.14,175.17,4615.0,171.1375,171.157,171.1082,171.1375,4615.0
2024-05-07 11:25:00,175.18,175.18,175.13,175.17,3906.0,171.1473,171.1473,171.0984,171.1375,3906.0
2024-05-07 11:30:00,175.15,175.17,175.03,175.03,1190.0,171.1179,171.1375,171.0007,171.0007,1190.0
2024-05-07 11:35:00,175.08,175.1,175.03,175.06,4130.0,171.0496,171.0691,171.0007,171.03,4130.0
2024-05-07 11:40:00,175.04,175.09,175.03,175.09,1759.0,171.0105,171.0593,171.0007,171.0593,1759.0
2024-05-07 11:45:00,175.07,175.08,175.07,175.08,1586.0,171.0398,171.0496,171.0398,171.0496,1586.0
2024-05-07 11:50:00,175.06,175.09,175.06,175.09,6664.0,171.03,171.0593,171.03,171.0593,6664.0
2024-05-07 11:55:00,175.09,175.1,175.02,175.06,3746.0,171.0593,171.0691,170.9909,171.03,3746.0
2024-05-07 12:00:00,175.06,175.06,175.03,175.05,7653.0,171.03,171.03,171.0007,171.0202,7653.0
2024-05-07 12:05:00,175.05,175.09,175.04,175.09,2070.0,171.0202,171.0593,171.0105,171.0593,2070.0
2024-05-07 12:10:00,175.11,175.12,175.06,175.08,3630.0,171.0789,171.0886,171.03,171.0496,3630.0
2024-05-07 12:15:00,175.08,175.08,175.02,175.07,5038.0,171.0496,171.0496,170.9909,171.0398,5038.0
2024-05-07 12:20:00,175.06,175.13,175.05,175.13,6181.0,171.03,171.0984,171.0202,171.0984,6181.0
2024-05-07 12:25:00,175.11,175.11,175.1,175.11,1067.0,171.0789,171.0789,171.0691,171.0789,1067.0
2024-05-07 12:30:00,175.1,175.12,175.03,175.04,6496.0,171.0691,171.0886,171.0007,171.0105,6496.0
2024-05-07 12:35:00,175.04,175.07,175.01,175.06,22622.0,171.0105,171.0398,170.9812,171.03,22622.0
2024-05-07 12:40:00,175.05,175.07,174.95,174.96,8554.0,171.0202,171.0398,170.9225,170.9323,8554.0
2024-05-07 12:45:00,174.97,174.97,174.94,174.96,1261.0,170.9421,170.9421,170.9128,170.9323,1261.0
2024-05-07 12:50:00,174.97,174.97,174.89,174.93,6759.0,170.9421,170.9421,170.8639,170.903,6759.0
2024-05-07 12:55:00,174.92,174.98,174.91,174.98,3003.0,170.8932,170.9519,170.8835,170.9519,3003.0
2024-05-07 13:00:00,174.99,174.99,174.99,174.99,200.0,170.9616,170.9616,170.9616,170.9616,200.0
2024-05-07 13:05:00,174.98,175.01,174.97,175.0,2571.0,170.9519,170.9812,170.9421,170.9714,2571.0
2024-05-07 13:10:00,175.03,175.06,175.01,175.04,5358.0,171.0007,171.03,170.9812,171.0105,5358.0
2024-05-07 13:15:00,175.03,175.06,175.0,175.05,4810.0,171.0007,171.03,170.9714,171.0202,4810.0
2024-05-07 13:20:00,175.06,175.12,175.04,175.09,2480.0,171.03,171.0886,171.0105,171.0593,2480.0
2024-05-07 13:25:00,175.09,175.13,175.08,175.13,9475.0,171.0593,171.0984,171.0496,171.0984,9475.0
2024-05-07 13:30:00,175.11,175.14,175.05,175.05,9641.0,171.0789,171.1082,171.0202,171.0202,9641.0
2024-05-07 13:35:00,175.05,175.06,175.01,175.02,3554.0,171.0202,171.03,170.9812,170.9909,3554.0
2024-05-07 13:40:00,175.01,175.02,174.99,175.02,5273.0,170.9812,170.9909,170.9616,170.9909,5273.0
2024-05-07 13:45:00,175.02,175.03,174.81,174.81,6534.0,170.9909,171.0007,170.7858,170.7858,6534.0
2024-05-07 13:50:00,174.81,174.89,174.81,174.84,2190.0,170.7858,170.8639,170.7858,170.8151,2190.0
2024-05-07 13:55:00,174.82,174.83,174.72,174.73,1500.0,170.7955,170.8053,170.6978,170.7076,1500.0
2024-05-07 14:00:00,174.76,174.86,174.76,174.86,2115.0,170.7369,170.8346,170.7369,170.8346,2115.0
2024-05-07 14:05:00,174.86,174.87,174.78,174.8,6221.0,170.8346,170.8444,170.7565,170.776,6221.0
2024-05-07 14:10:00,174.85,174.88,174.81,174.85,4815.0,170.8248,170.8542,170.7858,170.8248,4815.0
2024-05-07 14:15:00,174.85,174.85,174.78,174.78,5058.0,170.8248,170.8248,170.7565,170.7565,5058.0
2024-05-07 14:20:00,174.8,174.84,174.78,174.82,6900.0,170.776,170.8151,170.7565,170.7955,6900.0
2024-05-07 14:25:00,174.83,174.84,174.79,174.81,8059.0,170.8053,170.8151,170.7662,170.7858,8059.0
2024-05-07 14:30:00,174.8,174.81,174.71,174.75,9812.0,170.776,170.7858,170.6881,170.7271,9812.0
2024-05-07 14:35:00,174.75,174.77,174.72,174.76,13509.0,170.7271,170.7467,170.6978,170.7369,13509.0
2024-05-07 14:40:00,174.76,174.84,174.76,174.84,5669.0,170.7369,170.8151,170.7369,170.8151,5669.0
2024-05-07 14:45:00,174.83,174.84,174.78,174.83,1012.0,170.8053,170.8151,170.7565,170.8053,1012.0
2024-05-07 14:50:00,174.8,174.82,174.76,174.77,21911.0,170.776,170.7955,170.7369,170.7467,21911.0
2024-05-07 14:55:00,174.77,174.81,174.77,174.81,9403.0,170.7467,170.7858,170.7467,170.7858,9403.0
2024-05-07 15:00:00,174.78,174.79,174.74,174.78,2968.0,170.7565,170.7662,170.7174,170.7565,2968.0
2024-05-07 15:05:00,174.76,174.86,174.76,174.84,6997.0,170.7369,170.8346,170.7369,170.8151,6997.0
2024-05-07 15:10:00,174.83,174.85,174.79,174.79,3785.0,170.8053,170.8248,170.7662,170.7662,3785.0
2024-05-07 15:15:00,174.78,174.82,174.73,174.78,11210.0,170.7565,170.7955,170.7076,170.7565,11210.0
2024-05-07 15:20:00,174.8,174.9,174.78,174.85,75863.0,170.776,170.8737,170.7565,170.8248,75863.0
2024-05-07 15:25:00,174.86,174.89,174.82,174.87,8365.0,170.8346,170.8639,170.7955,170.8444,8365.0
2024-05-07 15:30:00,174.87,174.93,174.85,174.87,5608.0,170.8444,170.903,170.8248,170.8444,5608.0
2024-05-07 15:35:00,174.86,174.93,174.86,174.92,4299.0,170.8346,170.903,170.8346,170.8932,4299.0
2024-05-07 15:40:00,174.93,174.94,174.84,174.86,6423.0,170.903,170.9128,170.8151,170.8346,6423.0
2024-05-07 15:45:00,174.87,174.93,174.87,174.93,6732.0,170.8444,170.903,170.8444,170.903,6732.0
2024-05-07 15:50:00,174.95,175.03,174.92,175.0,16517.0,170.9225,171.0007,170.8932,170.9714,16517.0
2024-05-07 15:55:00,174.99,174.99,174.81,174.84,29548.0,170.9616,170.9616,170.7858,170.8151,29548.0
2024-05-08 09:30:00,174.39,174.55,174.3,174.46,45217.0,170.3754,170.5318,170.2875,170.4438,45217.0
2024-05-08 09:35:00,174.45,174.56,174.45,174.53,12070.0,170.4341,170.5415,170.4341,170.5122,12070.0
2024-05-08 09:40:00,174.55,174.61,174.45,174.59,46316.0,170.5318,170.5904,170.4341,170.5708,46316.0
2024-05-08 09:45:00,174.61,174.72,174.6,174.7,19534.0,170.5904,170.6978,170.5806,170.6783,19534.0
2024-05-08 09:50:00,174.69,174.78,174.67,174.77,10450.0,170.6685,170.7565,170.649,170.7467,10450.0
2024-05-08 09:55:00,174.74,174.74,174.67,174.73,37738.0,170.7174,170.7174,170.649,170.7076,37738.0
2024-05-08 10:00:00,174.73,174.79,174.68,174.69,13906.0,170.7076,170.7662,170.6588,170.6685,13906.0
2024-05-08 10:05:00,174.71,174.72,174.62,174.7,10651.0,170.6881,170.6978,170.6001,170.6783,10651.0
2024-05-08 10:10:00,174.71,174.71,174.63,174.69,9027.0,170.6881,170.6881,170.6099,170.6685,9027.0
2024-05-08 10:15:00,174.69,174.74,174.67,174.7,9501.0,170.6685,170.7174,170.649,170.6783,9501.0
2024-05-08 10:20:00,174.7,174.75,174.68,174.73,8049.0,170.6783,170.7271,170.6588,170.7076,8049.0
2024-05-08 10:25:00,174.75,174.8,174.75,174.75,5245.0,170.7271,170.776,170.7271,170.7271,5245.0
2024-05-08 10:30:00,174.74,174.79,174.71,174.79,7262.0,170.7174,170.7662,170.6881,170.7662,7262.0
2024-05-08 10:35:00,174.77,174.78,174.73,174.78,5465.0,170.7467,170.7565,170.7076,170.7565,5465.0
2024-05-08 10:40:00,174.78,174.84,174.78,174.78,15539.0,170.7565,170.8151,170.7565,170.7565,15539.0
2024-05-08 10:45:00,174.79,174.94,174.79,174.91,6760.0,170.7662,170.9128,170.7662,170.8835,6760.0
2024-05-08 10:50:00,174.92,174.98,174.9,174.97,5603.0,170.8932,170.9519,170.8737,170.9421,5603.0
2024-05-08 10:55:00,174.98,174.98,174.93,174.96,9731.0,170.9519,170.9519,170.903,170.9323,9731.0
2024-05-08 11:00:00,174.96,174.99,174.92,174.92,43315.0,170.9323,170.9616,170.8932,170.8932,43315.0
2024-05-08 11:05:00,174.91,174.97,174.9,174.92,2504.0,170.8835,170.9421,170.8737,170.8932,2504.0
2024-05-08 11:10:00,174.94,174.94,174.86,174.87,7936.0,170.9128,170.9128,170.8346,170.8444,7936.0
2024-05-08 11:15:00,174.85,174.89,174.83,174.89,7682.0,170.8248,170.8639,170.8053,170.8639,7682.0
2024-05-08 11:20:00,174.89,174.95,174.86,174.95,5456.0,170.8639,170.9225,170.8346,170.9225,5456.0
2024-05-08 11:25:00,174.96,174.97,174.92,174.92,2210.0,170.9323,170.9421,170.8932,170.8932,2210.0
2024-05-08 11:30:00,174.9,175.01,174.88,174.97,6103.0,170.8737,170.9812,170.8542,170.9421,6103.0
2024-05-08 11:35:00,174.97,174.97,174.93,174.96,2984.0,170.9421,170.9421,170.903,170.9323,2984.0
2024-05-08 11:40:00,174.94,174.96,174.88,174.93,8355.0,170.9128,170.9323,170.8542,170.903,8355.0
2024-05-08 11:45:00,174.91,174.94,174.9,174.93,2244.0,170.8835,170.9128,170.8737,170.903,2244.0
2024-05-08 11:50:00,174.95,174.95,174.88,174.89,2292.0,170.9225,170.9225,170.8542,170.8639,2292.0
2024-05-08 11:55:00,174.89,174.92,174.87,174.88,7066.0,170.8639,170.8932,170.8444,170.8542,7066.0
2024-05-08 12:00:00,174.9,174.93,174.87,174.9,6435.0,170.8737,170.903,170.8444,170.8737,6435.0
2024-05-08 12:05:00,174.91,174.92,174.86,174.88,4259.0,170.8835,170.8932,170.8346,170.8542,4259.0
2024-05-08 12:10:00,174.88,174.89,174.84,174.86,4616.0,170.8542,170.8639,170.8151,170.8346,4616.0
2024-05-08 12:15:00,174.84,174.88,174.83,174.86,3220.0,170.8151,170.8542,170.8053,170.8346,3220.0
2024-05-08 12:20:00,174.87,174.87,174.8,174.8,15065.0,170.8444,170.8444,170.776,170.776,15065.0
2024-05-08 12:25:00,174.81,174.83,174.78,174.78,4837.0,170.7858,170.8053,170.7565,170.7565,4837.0
2024-05-08 12:30:00,174.8,174.81,174.74,174.74,10317.0,170.776,170.7858,170.7174,170.7174,10317.0
2024-05-08 12:35:00,174.74,174.74,174.65,174.72,7511.0,170.7174,170.7174,170.6295,170.6978,7511.0
2024-05-08 12:40:00,174.73,174.78,174.73,174.78,5411.0,170.7076,170.7565,170.7076,170.7565,5411.0
2024-05-08 12:45:00,174.77,174.85,174.77,174.82,6735.0,170.7467,170.8248,170.7467,170.7955,6735.0
2024-05-08 12:50:00,174.83,174.83,174.77,174.8,5985.0,170.8053,170.8053,170.7467,170.776,5985.0
2024-05-08 12:55:00,174.82,174.85,174.76,174.78,8168.0,170.7955,170.8248,170.7369,170.7565,8168.0
2024-05-08 13:00:00,174.78,174.8,174.67,174.8,7519.0,170.7565,170.776,170.649,170.776,7519.0
2024-05-08 13:05:00,174.78,174.83,174.77,174.8,7179.0,170.7565,170.8053,170.7467,170.776,7179.0
2024-05-08 13:10:00,174.78,174.83,174.77,174.8,3430.0,170.7565,170.8053,170.7467,170.776,3430.0
2024-05-08 13:15:00,174.8,174.82,174.79,174.81,4350.0,170.776,170.7955,170.7662,170.7858,4350.0
2024-05-08 13:20:00,174.78,174.81,174.74,174.76,8999.0,170.7565,170.7858,170.7174,170.7369,8999.0
2024-05-08 13:25:00,174.76,174.8,174.76,174.78,11283.0,170.7369,170.776,170.7369,170.7565,11283.0
2024-05-08 13:30:00,174.75,174.79,174.74,174.76,7348.0,170.7271,170.7662,170.7174,170.7369,7348.0
2024-05-08 13:35:00,174.75,174.8,174.74,174.77,16969.0,170.7271,170.776,170.7174,170.7467,16969.0
2024-05-08 13:40:00,174.75,174.88,174.75,174.87,5992.0,170.7271,170.8542,170.7271,170.8444,5992.0
2024-05-08 13:45:00,174.86,174.9,174.85,174.89,9136.0,170.8346,170.8737,170.8248,170.8639,9136.0
2024-05-08 13:50:00,174.9,174.93,174.89,174.92,8971.0,170.8737,170.903,170.8639,170.8932,8971.0
2024-05-08 13:55:00,174.9,174.96,174.9,174.94,6653.0,170.8737,170.9323,170.8737,170.9128,6653.0
2024-05-08 14:00:00,174.94,175.0,174.94,174.96,6774.0,170.9128,170.9714,170.9128,170.9323,6774.0
2024-05-08 14:05:00,174.95,174.98,174.91,174.98,4300.0,170.9225,170.9519,170.8835,170.9519,4300.0
2024-05-08 14:10:00,174.98,175.01,174.96,175.0,8183.0,170.9519,170.9812,170.9323,170.9714,8183.0
2024-05-08 14:15:00,175.0,175.02,174.98,175.0,16452.0,170.9714,170.9909,170.9519,170.9714,16452.0
2024-05-08 14:20:00,175.0,175.01,174.94,174.94,6862.0,170.9714,170.9812,170.9128,170.9128,6862.0
2024-05-08 14:25:00,174.95,175.04,174.94,175.02,13730.0,170.9225,171.0105,170.9128,170.9909,13730.0
2024-05-08 14:30:00,175.02,175.05,175.01,175.02,10285.0,170.9909,171.0202,170.9812,170.9909,10285.0
2024-05-08 14:35:00,175.01,175.02,174.96,175.01,6899.0,170.9812,170.9909,170.9323,170.9812,6899.0
2024-05-08 14:40:00,175.03,175.03,174.97,175.0,6285.0,171.0007,171.0007,170.9421,170.9714,6285.0
2024-05-08 14:45:00,175.0,175.02,174.98,174.98,11280.0,170.9714,170.9909,170.9519,170.9519,11280.0
2024-05-08 14:50:00,174.98,175.0,174.96,174.97,5143.0,170.9519,170.9714,170.9323,170.9421,5143.0
2024-05-08 14:55:00,174.96,174.97,174.9,174.93,5961.0,170.9323,170.9421,170.8737,170.903,5961.0
2024-05-08 15:00:00,174.91,174.92,174.82,174.92,7164.0,170.8835,170.8932,170.7955,170.8932,7164.0
2024-05-08 15:05:00,174.91,175.0,174.91,174.99,6422.0,170.8835,170.9714,170.8835,170.9616,6422.0
2024-05-08 15:10:00,174.99,175.02,174.97,175.01,21105.0,170.9616,170.9909,170.9421,170.9812,21105.0
2024-05-08 15:15:00,175.0,175.05,174.98,175.05,6448.0,170.9714,171.0202,170.9519,171.0202,6448.0
2024-05-08 15:20:00,175.04,175.1,175.04,175.09,16113.0,171.0105,171.0691,171.0105,171.0593,16113.0
2024-05-08 15:25:00,175.09,175.1,175.03,175.05,9221.0,171.0593,171.0691,171.0007,171.0202,9221.0
2024-05-08 15:30:00,175.04,175.11,175.02,175.09,11218.0,171.0105,171.0789,170.9909,171.0593,11218.0
2024-05-08 15:35:00,175.09,175.1,175.07,175.07,10790.0,171.0593,171.0691,171.0398,171.0398,10790.0
2024-05-08 15:40:00,175.07,175.14,175.07,175.13,8692.0,171.0398,171.1082,171.0398,171.0984,8692.0
2024-05-08 15:45:00,175.12,175.21,175.12,175.17,18927.0,171.0886,171.1766,171.0886,171.1375,18927.0
2024-05-08 15:50:00,175.18,175.23,175.15,175.18,20326.0,171.1473,171.1961,171.1179,171.1473,20326.0
2024-05-08 15:55:00,175.17,175.17,175.01,175.02,35314.0,171.1375,171.1375,170.9812,170.9909,35314.0
2024-05-09 09:30:00,175.24,175.27,175.03,175.2,16031.0,171.2059,171.2352,171.0007,171.1668,16031.0
2024-05-09 09:35:00,175.24,175.29,175.05,175.11,44528.0,171.2059,171.2547,171.0202,171.0789,44528.0
2024-05-09 09:40:00,175.07,175.23,175.03,175.21,16916.0,171.0398,171.1961,171.0007,171.1766,16916.0
2024-05-09 09:45:00,175.2,175.48,175.2,175.42,9042.0,171.1668,171.4403,171.1668,171.3817,9042.0
2024-05-09 09:50:00,175.43,175.52,175.42,175.49,14867.0,171.3915,171.4794,171.3817,171.4501,14867.0
2024-05-09 09:55:00,175.49,175.52,175.46,175.49,2714.0,171.4501,171.4794,171.4208,171.4501,2714.0
2024-05-09 10:00:00,175.5,175.61,175.49,175.59,15433.0,171.4599,171.5674,171.4501,171.5478,15433.0
2024-05-09 10:05:00,175.6,175.73,175.58,175.73,12128.0,171.5576,171.6846,171.538,171.6846,12128.0
2024-05-09 10:10:00,175.74,175.82,175.73,175.74,6514.0,171.6944,171.7725,171.6846,171.6944,6514.0
2024-05-09 10:15:00,175.75,175.84,175.72,175.8,14371.0,171.7041,171.7921,171.6748,171.753,14371.0
2024-05-09 10:20:00,175.8,175.95,175.8,175.94,24744.0,171.753,171.8995,171.753,171.8898,24744.0
2024-05-09 10:25:00,175.94,175.96,175.91,175.93,8339.0,171.8898,171.9093,171.8604,171.88,8339.0
2024-05-09 10:30:00,175.93,176.01,175.92,175.96,16183.0,171.88,171.9581,171.8702,171.9093,16183.0
2024-05-09 10:35:00,175.97,176.09,175.96,176.05,14090.0,171.9191,172.0363,171.9093,171.9972,14090.0
2024-05-09 10:40:00,176.04,176.09,176.01,176.02,5976.0,171.9875,172.0363,171.9581,171.9679,5976.0
2024-05-09 10:45:00,176.03,176.09,176.0,176.09,6463.0,171.9777,172.0363,171.9484,172.0363,6463.0
2024-05-09 10:50:00,176.06,176.12,176.06,176.12,7023.0,172.007,172.0656,172.007,172.0656,7023.0
2024-05-09 10:55:00,176.09,176.11,176.04,176.11,7422.0,172.0363,172.0558,171.9875,172.0558,7422.0
2024-05-09 11:00:00,176.11,176.15,176.05,176.09,6442.0,172.0558,172.0949,171.9972,172.0363,6442.0
2024-05-09 11:05:00,176.09,176.13,176.08,176.09,6771.0,172.0363,172.0754,172.0265,172.0363,6771.0
2024-05-09 11:10:00,176.09,176.12,176.05,176.08,7939.0,172.0363,172.0656,171.9972,172.0265,7939.0
2024-05-09 11:15:00,176.08,176.11,176.02,176.02,3683.0,172.0265,172.0558,171.9679,171.9679,3683.0
2024-05-09 11:20:00,176.03,176.03,175.94,175.95,4230.0,171.9777,171.9777,171.8898,171.8995,4230.0
2024-05-09 11:25:00,175.94,175.98,175.94,175.98,6891.0,171.8898,171.9288,171.8898,171.9288,6891.0
2024-05-09 11:30:00,175.99,175.99,175.93,175.94,3091.0,171.9386,171.9386,171.88,171.8898,3091.0
2024-05-09 11:35:00,175.93,175.93,175.88,175.88,7068.0,171.88,171.88,171.8311,171.8311,7068.0
2024-05-09 11:40:00,175.87,175.9,175.87,175.89,7705.0,171.8214,171.8507,171.8214,171.8409,7705.0
2024-05-09 11:45:00,175.9,175.95,175.85,175.93,8232.0,171.8507,171.8995,171.8018,171.88,8232.0
2024-05-09 11:50:00,175.91,175.92,175.89,175.91,7000.0,171.8604,171.8702,171.8409,171.8604,7000.0
2024-05-09 11:55:00,175.9,175.94,175.88,175.92,6726.0,171.8507,171.8898,171.8311,171.8702,6726.0
2024-05-09 12:00:00,175.93,175.95,175.91,175.94,6547.0,171.88,171.8995,171.8604,171.8898,6547.0
2024-05-09 12:05:00,175.93,175.96,175.91,175.95,4549.0,171.88,171.9093,171.8604,171.8995,4549.0
2024-05-09 12:10:00,175.96,175.99,175.94,175.98,4865.0,171.9093,171.9386,171.8898,171.9288,4865.0
2024-05-09 12:15:00,175.99,176.0,175.92,175.96,5728.0,171.9386,171.9484,171.8702,171.9093,5728.0
2024-05-09 12:20:00,175.96,175.99,175.96,175.98,1042.0,171.9093,171.9386,171.9093,171.9288,1042.0
2024-05-09 12:25:00,175.98,175.99,175.93,175.94,4474.0,171.9288,171.9386,171.88,171.8898,4474.0
2024-05-09 12:30:00,175.93,175.95,175.89,175.92,6720.0,171.88,171.8995,171.8409,171.8702,6720.0
2024-05-09 12:35:00,175.92,175.99,175.92,175.98,3328.0,171.8702,171.9386,171.8702,171.9288,3328.0
2024-05-09 12:40:00,176.0,176.01,175.96,175.99,11731.0,171.9484,171.9581,171.9093,171.9386,11731.0
2024-05-09 12:45:00,175.99,176.02,175.95,175.97,5168.0,171.9386,171.9679,171.8995,171.9191,5168.0
2024-05-09 12:50:00,175.98,176.03,175.98,176.03,3214.0,171.9288,171.9777,171.9288,171.9777,3214.0
2024-05-09 12:55:00,176.03,176.04,175.95,175.96,3557.0,171.9777,171.9875,171.8995,171.9093,3557.0
2024-05-09 13:00:00,175.97,176.1,175.94,176.1,7364.0,171.9191,172.0461,171.8898,172.0461,7364.0
2024-05-09 13:05:00,176.06,176.11,176.02,176.02,6062.0,172.007,172.0558,171.9679,171.9679,6062.0
2024-05-09 13:10:00,176.03,176.09,176.03,176.06,16875.0,171.9777,172.0363,171.9777,172.007,16875.0
2024-05-09 13:15:00,176.04,176.05,176.0,176.01,3576.0,171.9875,171.9972,171.9484,171.9581,3576.0
2024-05-09 13:20:00,175.99,176.01,175.94,175.97,7951.0,171.9386,171.9581,171.8898,171.9191,7951.0
2024-05-09 13:25:00,175.99,176.09,175.98,176.09,5789.0,171.9386,172.0363,171.9288,172.0363,5789.0
2024-05-09 13:30:00,176.09,176.1,176.04,176.09,1108.0,172.0363,172.0461,171.9875,172.0363,1108.0
2024-05-09 13:35:00,176.08,176.09,176.04,176.07,7104.0,172.0265,172.0363,171.9875,172.0168,7104.0
2024-05-09 13:40:00,176.08,176.09,176.04,176.09,3264.0,172.0265,172.0363,171.9875,172.0363,3264.0
2024-05-09 13:45:00,176.11,176.14,176.09,176.1,1527.0,172.0558,172.0852,172.0363,172.0461,1527.0
2024-05-09 13:50:00,176.07,176.07,176.03,176.05,7275.0,172.0168,172.0168,171.9777,171.9972,7275.0
2024-05-09 13:55:00,176.05,176.07,176.03,176.04,8100.0,171.9972,172.0168,171.9777,171.9875,8100.0
2024-05-09 14:00:00,176.03,176.04,176.01,176.03,6367.0,171.9777,171.9875,171.9581,171.9777,6367.0
2024-05-09 14:05:00,176.04,176.09,176.04,176.06,3496.0,171.9875,172.0363,171.9875,172.007,3496.0
2024-05-09 14:10:00,176.06,176.06,176.02,176.06,3274.0,172.007,172.007,171.9679,172.007,3274.0
2024-05-09 14:15:00,176.05,176.1,176.03,176.07,6215.0,171.9972,172.0461,171.9777,172.0168,6215.0
2024-05-09 14:20:00,176.07,176.09,176.04,176.06,3892.0,172.0168,172.0363,171.9875,172.007,3892.0
2024-05-09 14:25:00,176.08,176.17,176.08,176.17,2599.0,172.0265,172.1145,172.0265,172.1145,2599.0
2024-05-09 14:30:00,176.16,176.19,176.12,176.13,16434.0,172.1047,172.134,172.0656,172.0754,16434.0
2024-05-09 14:35:00,176.12,176.21,176.12,176.2,3466.0,172.0656,172.1535,172.0656,172.1438,3466.0
2024-05-09 14:40:00,176.17,176.22,176.17,176.21,9212.0,172.1145,172.1633,172.1145,172.1535,9212.0
2024-05-09 14:45:00,176.22,176.27,176.21,176.25,4905.0,172.1633,172.2122,172.1535,172.1926,4905.0
2024-05-09 14:50:00,176.26,176.3,176.26,176.28,9341.0,172.2024,172.2415,172.2024,172.2219,9341.0
2024-05-09 14:55:00,176.28,176.34,176.28,176.31,9779.0,172.2219,172.2805,172.2219,172.2512,9779.0
2024-05-09 15:00:00,176.31,176.31,176.25,176.29,7478.0,172.2512,172.2512,172.1926,172.2317,7478.0
2024-05-09 15:05:00,176.3,176.34,176.29,176.31,9489.0,172.2415,172.2805,172.2317,172.2512,9489.0
2024-05-09 15:10:00,176.32,176.32,176.28,176.32,10897.0,172.261,172.261,172.2219,172.261,10897.0
2024-05-09 15:15:00,176.3,176.34,176.28,176.34,9133.0,172.2415,172.2805,172.2219,172.2805,9133.0
2024-05-09 15:20:00,176.34,176.37,176.31,176.36,11812.0,172.2805,172.3099,172.2512,172.3001,11812.0
2024-05-09 15:25:00,176.35,176.37,176.33,176.34,9335.0,172.2903,172.3099,172.2708,172.2805,9335.0
2024-05-09 15:30:00,176.34,176.38,176.31,176.38,13111.0,172.2805,172.3196,172.2512,172.3196,13111.0
2024-05-09 15:35:00,176.38,176.48,176.36,176.43,16470.0,172.3196,172.4173,172.3001,172.3685,16470.0
2024-05-09 15:40:00,176.42,176.44,176.38,176.42,13224.0,172.3587,172.3782,172.3196,172.3587,13224.0
2024-05-09 15:45:00,176.41,176.46,176.4,176.45,24439.0,172.3489,172.3978,172.3392,172.388,24439.0
2024-05-09 15:50:00,176.46,176.59,176.45,176.53,28407.0,172.3978,172.5248,172.388,172.4662,28407.0
2024-05-09 15:55:00,176.52,176.61,176.49,176.6,58404.0,172.4564,172.5443,172.4271,172.5346,58404.0
2024-05-10 09:30:00,177.01,177.21,177.01,177.09,10699.0,172.9351,173.1305,172.9351,173.0133,10699.0
2024-05-10 09:35:00,177.11,177.24,177.1,177.17,16760.0,173.0328,173.1598,173.0231,173.0914,16760.0
2024-05-10 09:40:00,177.17,177.21,177.11,177.11,14581.0,173.0914,173.1305,173.0328,173.0328,14581.0
2024-05-10 09:45:00,177.13,177.17,177.1,177.14,14339.0,173.0524,173.0914,173.0231,173.0621,14339.0
2024-05-10 09:50:00,177.14,177.23,177.13,177.19,26156.0,173.0621,173.1501,173.0524,173.111,26156.0
2024-05-10 09:55:00,177.19,177.22,177.16,177.16,2719.0,173.111,173.1403,173.0817,173.0817,2719.0
2024-05-10 10:00:00,177.17,177.17,176.84,176.89,12529.0,173.0914,173.0914,172.769,172.8179,12529.0
2024-05-10 10:05:00,176.92,177.07,176.92,177.05,15659.0,172.8472,172.9937,172.8472,172.9742,15659.0
2024-05-10 10:10:00,177.06,177.08,176.98,177.07,10069.0,172.984,173.0035,172.9058,172.9937,10069.0
2024-05-10 10:15:00,177.03,177.08,177.01,177.03,24599.0,172.9547,173.0035,172.9351,172.9547,24599.0
2024-05-10 10:20:00,177.02,177.03,176.95,177.01,21198.0,172.9449,172.9547,172.8765,172.9351,21198.0
2024-05-10 10:25:00,177.01,177.01,176.89,176.92,16094.0,172.9351,172.9351,172.8179,172.8472,16094.0
2024-05-10 10:30:00,176.93,176.96,176.87,176.92,13776.0,172.857,172.8863,172.7983,172.8472,13776.0
2024-05-10 10:35:00,176.91,177.03,176.9,177.03,18687.0,172.8374,172.9547,172.8277,172.9547,18687.0
2024-05-10 10:40:00,177.05,177.07,177.02,177.02,8851.0,172.9742,172.9937,172.9449,172.9449,8851.0
2024-05-10 10:45:00,177.02,177.03,176.96,176.97,11107.0,172.9449,172.9547,172.8863,172.896,11107.0
2024-05-10 10:50:00,176.95,176.97,176.75,176.77,9332.0,172.8765,172.896,172.6811,172.7006,9332.0
2024-05-10 10:55:00,176.78,176.86,176.76,176.83,11867.0,172.7104,172.7886,172.6909,172.7593,11867.0
2024-05-10 11:00:00,176.84,176.85,176.74,176.74,7716.0,172.769,172.7788,172.6713,172.6713,7716.0
2024-05-10 11:05:00,176.74,176.77,176.66,176.67,19174.0,172.6713,172.7006,172.5932,172.603,19174.0
2024-05-10 11:10:00,176.71,176.74,176.69,176.71,9255.0,172.642,172.6713,172.6225,172.642,9255.0
2024-05-10 11:15:00,176.72,176.76,176.62,176.63,9747.0,172.6518,172.6909,172.5541,172.5639,9747.0
2024-05-10 11:20:00,176.64,176.74,176.63,176.7,4400.0,172.5736,172.6713,172.5639,172.6323,4400.0
2024-05-10 11:25:00,176.7,176.76,176.68,176.74,6789.0,172.6323,172.6909,172.6127,172.6713,6789.0
2024-05-10 11:30:00,176.73,176.77,176.69,176.72,4298.0,172.6616,172.7006,172.6225,172.6518,4298.0
2024-05-10 11:35:00,176.73,176.75,176.63,176.68,20456.0,172.6616,172.6811,172.5639,172.6127,20456.0
2024-05-10 11:40:00,176.69,176.71,176.6,176.63,12964.0,172.6225,172.642,172.5346,172.5639,12964.0
2024-05-10 11:45:00,176.64,176.69,176.61,176.69,2324.0,172.5736,172.6225,172.5443,172.6225,2324.0
2024-05-10 11:50:00,176.69,176.74,176.68,176.7,7256.0,172.6225,172.6713,172.6127,172.6323,7256.0
2024-05-10 11:55:00,176.72,176.81,176.72,176.78,5405.0,172.6518,172.7397,172.6518,172.7104,5405.0
2024-05-10 12:00:00,176.78,176.78,176.68,176.69,9474.0,172.7104,172.7104,172.6127,172.6225,9474.0
2024-05-10 12:05:00,176.69,176.77,176.65,176.75,10896.0,172.6225,172.7006,172.5834,172.6811,10896.0
2024-05-10 12:10:00,176.73,176.78,176.73,176.78,7532.0,172.6616,172.7104,172.6616,172.7104,7532.0
2024-05-10 12:15:00,176.77,176.79,176.74,176.76,23050.0,172.7006,172.7202,172.6713,172.6909,23050.0
2024-05-10 12:20:00,176.74,176.77,176.72,176.77,4625.0,172.6713,172.7006,172.6518,172.7006,4625.0
2024-05-10 12:25:00,176.79,176.8,176.69,176.72,3108.0,172.7202,172.73,172.6225,172.6518,3108.0
2024-05-10 12:30:00,176.72,176.76,176.7,176.72,7895.0,172.6518,172.6909,172.6323,172.6518,7895.0
2024-05-10 12:35:00,176.72,176.75,176.7,176.72,4687.0,172.6518,172.6811,172.6323,172.6518,4687.0
2024-05-10 12:40:00,176.73,176.79,176.72,176.78,2388.0,172.6616,172.7202,172.6518,172.7104,2388.0
2024-05-10 12:45:00,176.77,176.85,176.76,176.85,4643.0,172.7006,172.7788,172.6909,172.7788,4643.0
2024-05-10 12:50:00,176.84,176.85,176.8,176.83,8522.0,172.769,172.7788,172.73,172.7593,8522.0
2024-05-10 12:55:00,176.82,176.83,176.76,176.76,7591.0,172.7495,172.7593,172.6909,172.6909,7591.0
2024-05-10 13:00:00,176.77,176.8,176.7,176.72,4292.0,172.7006,172.73,172.6323,172.6518,4292.0
2024-05-10 13:05:00,176.71,176.74,176.65,176.66,9960.0,172.642,172.6713,172.5834,172.5932,9960.0
2024-05-10 13:10:00,176.65,176.67,176.59,176.59,6112.0,172.5834,172.603,172.5248,172.5248,6112.0
2024-05-10 13:15:00,176.6,176.63,176.57,176.63,6729.0,172.5346,172.5639,172.5053,172.5639,6729.0
2024-05-10 13:20:00,176.63,176.63,176.58,176.61,8132.0,172.5639,172.5639,172.515,172.5443,8132.0
2024-05-10 13:25:00,176.59,176.62,176.58,176.61,5021.0,172.5248,172.5541,172.515,172.5443,5021.0
2024-05-10 13:30:00,176.61,176.66,176.61,176.65,8901.0,172.5443,172.5932,172.5443,172.5834,8901.0
2024-05-10 13:35:00,176.65,176.69,176.64,176.69,8714.0,172.5834,172.6225,172.5736,172.6225,8714.0
2024-05-10 13:40:00,176.68,176.71,176.67,176.7,13742.0,172.6127,172.642,172.603,172.6323,13742.0
2024-05-10 13:45:00,176.71,176.72,176.65,176.68,6308.0,172.642,172.6518,172.5834,172.6127,6308.0
2024-05-10 13:50:00,176.69,176.71,176.67,176.71,8587.0,172.6225,172.642,172.603,172.642,8587.0
2024-05-10 13:55:00,176.7,176.75,176.68,176.75,8998.0,172.6323,172.6811,172.6127,172.6811,8998.0
2024-05-10 14:00:00,176.74,176.74,176.64,176.65,5790.0,172.6713,172.6713,172.5736,172.5834,5790.0
2024-05-10 14:05:00,176.65,176.71,176.61,176.7,6520.0,172.5834,172.642,172.5443,172.6323,6520.0
2024-05-10 14:10:00,176.7,176.76,176.69,176.72,6145.0,172.6323,172.6909,172.6225,172.6518,6145.0
2024-05-10 14:15:00,176.72,176.79,176.71,176.79,8311.0,172.6518,172.7202,172.642,172.7202,8311.0
2024-05-10 14:20:00,176.78,176.78,176.71,176.71,13676.0,172.7104,172.7104,172.642,172.642,13676.0
2024-05-10 14:25:00,176.7,176.71,176.68,176.71,5693.0,172.6323,172.642,172.6127,172.642,5693.0
2024-05-10 14:30:00,176.71,176.71,176.61,176.64,12028.0,172.642,172.642,172.5443,172.5736,12028.0
2024-05-10 14:35:00,176.64,176.65,176.59,176.63,10505.0,172.5736,172.5834,172.5248,172.5639,10505.0
2024-05-10 14:40:00,176.64,176.74,176.64,176.74,13650.0,172.5736,172.6713,172.5736,172.6713,13650.0
2024-05-10 14:45:00,176.73,176.78,176.71,176.78,6960.0,172.6616,172.7104,172.642,172.7104,6960.0
2024-05-10 14:50:00,176.77,176.84,176.77,176.8,6813.0,172.7006,172.769,172.7006,172.73,6813.0
2024-05-10 14:55:00,176.8,176.84,176.77,176.84,6043.0,172.73,172.769,172.7006,172.769,6043.0
2024-05-10 15:00:00,176.83,176.84,176.74,176.84,13548.0,172.7593,172.769,172.6713,172.769,13548.0
2024-05-10 15:05:00,176.84,176.85,176.79,176.84,7878.0,172.769,172.7788,172.7202,172.769,7878.0
2024-05-10 15:10:00,176.84,176.88,176.82,176.85,7840.0,172.769,172.8081,172.7495,172.7788,7840.0
2024-05-10 15:15:00,176.84,176.9,176.83,176.9,13860.0,172.769,172.8277,172.7593,172.8277,13860.0
2024-05-10 15:20:00,176.89,176.92,176.86,176.92,8372.0,172.8179,172.8472,172.7886,172.8472,8372.0
2024-05-10 15:25:00,176.91,176.93,176.88,176.89,9051.0,172.8374,172.857,172.8081,172.8179,9051.0
2024-05-10 15:30:00,176.9,176.94,176.84,176.93,13452.0,172.8277,172.8667,172.769,172.857,13452.0
2024-05-10 15:35:00,176.9,176.98,176.89,176.96,8539.0,172.8277,172.9058,172.8179,172.8863,8539.0
2024-05-10 15:40:00,176.96,176.97,176.89,176.9,9133.0,172.8863,172.896,172.8179,172.8277,9133.0
2024-05-10 15:45:00,176.89,176.93,176.86,176.86,10486.0,172.8179,172.857,172.7886,172.7886,10486.0
2024-05-10 15:50:00,176.87,177.03,176.84,177.01,24804.0,172.7983,172.9547,172.769,172.9351,24804.0
2024-05-10 15:55:00,177.02,177.02,176.84,176.84,38541.0,172.9449,172.9449,172.769,172.769,38541.0
2024-05-13 09:30:00,177.34,177.51,177.15,177.49,12029.0,173.2575,173.4236,173.0719,173.4041,12029.0
2024-05-13 09:35:00,177.5,177.56,177.42,177.45,12572.0,173.4138,173.4725,173.3357,173.365,12572.0
2024-05-13 09:40:00,177.43,177.52,177.39,177.51,23360.0,173.3455,173.4334,173.3064,173.4236,23360.0
2024-05-13 09:45:00,177.5,177.74,177.5,177.72,10717.0,173.4138,173.6483,173.4138,173.6288,10717.0
2024-05-13 09:50:00,177.77,177.83,177.77,177.81,9328.0,173.6776,173.7362,173.6776,173.7167,9328.0
2024-05-13 09:55:00,177.82,177.92,177.8,177.81,4909.0,173.7265,173.8242,173.7069,173.7167,4909.0
2024-05-13 10:00:00,177.81,177.82,177.75,177.76,63054.0,173.7167,173.7265,173.6581,173.6679,63054.0
2024-05-13 10:05:00,177.77,177.79,177.71,177.75,17857.0,173.6776,173.6972,173.619,173.6581,17857.0
2024-05-13 10:10:00,177.72,177.73,177.65,177.69,5943.0,173.6288,173.6385,173.5604,173.5995,5943.0
2024-05-13 10:15:00,177.65,177.66,177.6,177.62,4016.0,173.5604,173.5702,173.5115,173.5311,4016.0
2024-05-13 10:20:00,177.61,177.61,177.54,177.54,5544.0,173.5213,173.5213,173.4529,173.4529,5544.0
2024-05-13 10:25:00,177.57,177.62,177.57,177.58,2927.0,173.4822,173.5311,173.4822,173.492,2927.0
2024-05-13 10:30:00,177.55,177.55,177.47,177.47,6338.0,173.4627,173.4627,173.3845,173.3845,6338.0
2024-05-13 10:35:00,177.47,177.54,177.47,177.53,1905.0,173.3845,173.4529,173.3845,173.4432,1905.0
2024-05-13 10:40:00,177.52,177.56,177.47,177.47,9724.0,173.4334,173.4725,173.3845,173.3845,9724.0
2024-05-13 10:45:00,177.47,177.49,177.4,177.43,19711.0,173.3845,173.4041,173.3161,173.3455,19711.0
2024-05-13 10:50:00,177.42,177.42,177.35,177.35,7561.0,173.3357,173.3357,173.2673,173.2673,7561.0
2024-05-13 10:55:00,177.34,177.34,177.3,177.33,3021.0,173.2575,173.2575,173.2184,173.2478,3021.0
2024-05-13 11:00:00,177.34,177.35,177.21,177.24,7888.0,173.2575,173.2673,173.1305,173.1598,7888.0
2024-05-13 11:05:00,177.23,177.29,177.22,177.28,4875.0,173.1501,173.2087,173.1403,173.1989,4875.0
2024-05-13 11:10:00,177.27,177.29,177.26,177.26,18889.0,173.1891,173.2087,173.1794,173.1794,18889.0
2024-05-13 11:15:00,177.26,177.33,177.26,177.31,8078.0,173.1794,173.2478,173.1794,173.2282,8078.0
2024-05-13 11:20:00,177.28,177.3,177.26,177.27,3847.0,173.1989,173.2184,173.1794,173.1891,3847.0
2024-05-13 11:25:00,177.26,177.27,177.15,177.15,4651.0,173.1794,173.1891,173.0719,173.0719,4651.0
2024-05-13 11:30:00,177.14,177.14,176.99,177.05,9040.0,173.0621,173.0621,172.9156,172.9742,9040.0
2024-05-13 11:35:00,177.04,177.06,177.02,177.03,1339.0,172.9644,172.984,172.9449,172.9547,1339.0
2024-05-13 11:40:00,177.03,177.04,177.0,177.01,3304.0,172.9547,172.9644,172.9254,172.9351,3304.0
2024-05-13 11:45:00,177.02,177.04,177.0,177.03,2271.0,172.9449,172.9644,172.9254,172.9547,2271.0
2024-05-13 11:50:00,177.03,177.07,177.02,177.06,1960.0,172.9547,172.9937,172.9449,172.984,1960.0
2024-05-13 11:55:00,177.08,177.08,177.04,177.05,7378.0,173.0035,173.0035,172.9644,172.9742,7378.0
2024-05-13 12:00:00,177.04,177.07,177.04,177.06,8241.0,172.9644,172.9937,172.9644,172.984,8241.0
2024-05-13 12:05:00,177.06,177.09,177.05,177.08,7667.0,172.984,173.0133,172.9742,173.0035,7667.0
2024-05-13 12:10:00,177.09,177.09,177.03,177.04,11389.0,173.0133,173.0133,172.9547,172.9644,11389.0
2024-05-13 12:15:00,177.04,177.08,177.03,177.07,7299.0,172.9644,173.0035,172.9547,172.9937,7299.0
2024-05-13 12:20:00,177.07,177.08,177.05,177.06,4882.0,172.9937,173.0035,172.9742,172.984,4882.0
2024-05-13 12:25:00,177.06,177.07,177.03,177.03,2888.0,172.984,172.9937,172.9547,172.9547,2888.0
2024-05-13 12:30:00,177.03,177.05,176.98,176.99,4658.0,172.9547,172.9742,172.9058,172.9156,4658.0
2024-05-13 12:35:00,176.99,177.02,176.98,177.01,3388.0,172.9156,172.9449,172.9058,172.9351,3388.0
2024-05-13 12:40:00,177.0,177.01,176.97,176.99,4949.0,172.9254,172.9351,172.896,172.9156,4949.0
2024-05-13 12:45:00,176.99,177.03,176.98,177.03,50340.0,172.9156,172.9547,172.9058,172.9547,50340.0
2024-05-13 12:50:00,177.03,177.03,176.99,177.0,6411.0,172.9547,172.9547,172.9156,172.9254,6411.0
2024-05-13 12:55:00,177.0,177.01,176.96,176.96,4848.0,172.9254,172.9351,172.8863,172.8863,4848.0
2024-05-13 13:00:00,176.95,176.95,176.8,176.81,6000.0,172.8765,172.8765,172.73,172.7397,6000.0
2024-05-13 13:05:00,176.81,176.81,176.7,176.72,6479.0,172.7397,172.7397,172.6323,172.6518,6479.0
2024-05-13 13:10:00,176.7,176.73,176.64,176.72,3820.0,172.6323,172.6616,172.5736,172.6518,3820.0
2024-05-13 13:15:00,176.72,176.81,176.7,176.76,12607.0,172.6518,172.7397,172.6323,172.6909,12607.0
2024-05-13 13:20:00,176.76,176.81,176.72,176.72,4168.0,172.6909,172.7397,172.6518,172.6518,4168.0
2024-05-13 13:25:00,176.73,176.77,176.73,176.74,1685.0,172.6616,172.7006,172.6616,172.6713,1685.0
2024-05-13 13:30:00,176.75,176.77,176.72,176.75,3000.0,172.6811,172.7006,172.6518,172.6811,3000.0
2024-05-13 13:35:00,176.72,176.74,176.7,176.72,10738.0,172.6518,172.6713,172.6323,172.6518,10738.0
2024-05-13 13:40:00,176.72,176.74,176.68,176.74,3300.0,172.6518,172.6713,172.6127,172.6713,3300.0
2024-05-13 13:45:00,176.74,176.75,176.71,176.72,3900.0,172.6713,172.6811,172.642,172.6518,3900.0
2024-05-13 13:50:00,176.72,176.74,176.7,176.74,9886.0,172.6518,172.6713,172.6323,172.6713,9886.0
2024-05-13 13:55:00,176.74,176.78,176.73,176.76,4626.0,172.6713,172.7104,172.6616,172.6909,4626.0
2024-05-13 14:00:00,176.75,176.75,176.66,176.71,9400.0,172.6811,172.6811,172.5932,172.642,9400.0
2024-05-13 14:05:00,176.69,176.73,176.69,176.72,6329.0,172.6225,172.6616,172.6225,172.6518,6329.0
2024-05-13 14:10:00,176.72,176.77,176.71,176.73,7947.0,172.6518,172.7006,172.642,172.6616,7947.0
2024-05-13 14:15:00,176.74,176.78,176.72,176.76,9333.0,172.6713,172.7104,172.6518,172.6909,9333.0
2024-05-13 14:20:00,176.77,176.8,176.76,176.78,29976.0,172.7006,172.73,172.6909,172.7104,29976.0
2024-05-13 14:25:00,176.78,176.81,176.76,176.81,37718.0,172.7104,172.7397,172.6909,172.7397,37718.0
2024-05-13 14:30:00,176.81,176.86,176.8,176.85,11360.0,172.7397,172.7886,172.73,172.7788,11360.0
2024-05-13 14:35:00,176.86,176.88,176.85,176.88,11796.0,172.7886,172.8081,172.7788,172.8081,11796.0
2024-05-13 14:40:00,176.85,176.88,176.85,176.88,7633.0,172.7788,172.8081,172.7788,172.8081,7633.0
2024-05-13 14:45:00,176.88,176.9,176.84,176.85,6450.0,172.8081,172.8277,172.769,172.7788,6450.0
2024-05-13 14:50:00,176.84,176.86,176.82,176.84,6199.0,172.769,172.7886,172.7495,172.769,6199.0
2024-05-13 14:55:00,176.83,176.86,176.82,176.86,5952.0,172.7593,172.7886,172.7495,172.7886,5952.0
2024-05-13 15:00:00,176.86,176.9,176.86,176.89,6696.0,172.7886,172.8277,172.7886,172.8179,6696.0
2024-05-13 15:05:00,176.88,176.89,176.82,176.83,4467.0,172.8081,172.8179,172.7495,172.7593,4467.0
2024-05-13 15:10:00,176.82,176.86,176.81,176.85,7228.0,172.7495,172.7886,172.7397,172.7788,7228.0
2024-05-13 15:15:00,176.84,176.89,176.84,176.89,8866.0,172.769,172.8179,172.769,172.8179,8866.0
2024-05-13 15:20:00,176.9,176.9,176.75,176.75,8725.0,172.8277,172.8277,172.6811,172.6811,8725.0
2024-05-13 15:25:00,176.75,176.78,176.67,176.74,5635.0,172.6811,172.7104,172.603,172.6713,5635.0
2024-05-13 15:30:00,176.75,176.81,176.71,176.78,8792.0,172.6811,172.7397,172.642,172.7104,8792.0
2024-05-13 15:35:00,176.78,176.83,176.77,176.8,11131.0,172.7104,172.7593,172.7006,172.73,11131.0
2024-05-13 15:40:00,176.82,176.83,176.74,176.77,9236.0,172.7495,172.7593,172.6713,172.7006,9236.0
2024-05-13 15:45:00,176.76,176.76,176.67,176.69,9727.0,172.6909,172.6909,172.603,172.6225,9727.0
2024-05-13 15:50:00,176.69,176.77,176.66,176.71,10505.0,172.6225,172.7006,172.5932,172.642,10505.0
2024-05-13 15:55:00,176.7,176.76,176.65,176.72,38874.0,172.6323,172.6909,172.5834,172.6518,38874.0
2024-05-14 09:30:00,177.26,177.49,177.26,177.26,44989.0,173.1794,173.4041,173.1794,173.1794,44989.0
2024-05-14 09:35:00,177.15,177.2,177.06,177.2,18329.0,173.0719,173.1207,172.984,173.1207,18329.0
2024-05-14 09:40:00,177.2,177.26,177.16,177.24,3295.0,173.1207,173.1794,173.0817,173.1598,3295.0
2024-05-14 09:45:00,177.27,177.28,177.18,177.22,6941.0,173.1891,173.1989,173.1012,173.1403,6941.0
2024-05-14 09:50:00,177.25,177.36,177.25,177.36,14018.0,173.1696,173.2771,173.1696,173.2771,14018.0
2024-05-14 09:55:00,177.39,177.51,177.39,177.46,2262.0,173.3064,173.4236,173.3064,173.3748,2262.0
2024-05-14 10:00:00,177.48,177.52,177.45,177.51,11712.0,173.3943,173.4334,173.365,173.4236,11712.0
2024-05-14 10:05:00,177.52,177.6,177.48,177.6,7977.0,173.4334,173.5115,173.3943,173.5115,7977.0
2024-05-14 10:10:00,177.65,177.66,177.5,177.5,10544.0,173.5604,173.5702,173.4138,173.4138,10544.0
2024-05-14 10:15:00,177.53,177.53,177.29,177.31,4076.0,173.4432,173.4432,173.2087,173.2282,4076.0
2024-05-14 10:20:00,177.29,177.4,177.29,177.4,9450.0,173.2087,173.3161,173.2087,173.3161,9450.0
2024-05-14 10:25:00,177.41,177.45,177.35,177.39,12503.0,173.3259,173.365,173.2673,173.3064,12503.0
2024-05-14 10:30:00,177.39,177.39,177.27,177.3,7235.0,173.3064,173.3064,173.1891,173.2184,7235.0
2024-05-14 10:35:00,177.29,177.29,176.97,177.1,14845.0,173.2087,173.2087,172.896,173.0231,14845.0
2024-05-14 10:40:00,177.09,177.1,177.0,177.1,39020.0,173.0133,173.0231,172.9254,173.0231,39020.0
2024-05-14 10:45:00,177.1,177.16,177.05,177.12,10759.0,173.0231,173.0817,172.9742,173.0426,10759.0
2024-05-14 10:50:00,177.11,177.17,177.08,177.13,17592.0,173.0328,173.0914,173.0035,173.0524,17592.0
2024-05-14 10:55:00,177.14,177.24,177.12,177.22,13109.0,173.0621,173.1598,173.0426,173.1403,13109.0
2024-05-14 11:00:00,177.23,177.25,177.15,177.19,25837.0,173.1501,173.1696,173.0719,173.111,25837.0
2024-05-14 11:05:00,177.18,177.21,177.15,177.2,28598.0,173.1012,173.1305,173.0719,173.1207,28598.0
2024-05-14 11:10:00,177.21,177.23,177.15,177.16,31088.0,173.1305,173.1501,173.0719,173.0817,31088.0
2024-05-14 11:15:00,177.16,177.22,177.07,177.08,11923.0,173.0817,173.1403,172.9937,173.0035,11923.0
2024-05-14 11:20:00,177.06,177.09,177.06,177.08,5531.0,172.984,173.0133,172.984,173.0035,5531.0
2024-05-14 11:25:00,177.07,177.1,177.05,177.09,14923.0,172.9937,173.0231,172.9742,173.0133,14923.0
2024-05-14 11:30:00,177.09,177.09,177.01,177.03,7227.0,173.0133,173.0133,172.9351,172.9547,7227.0
2024-05-14 11:35:00,177.03,177.08,177.01,177.05,10329.0,172.9547,173.0035,172.9351,172.9742,10329.0
2024-05-14 11:40:00,177.06,177.11,177.04,177.07,22514.0,172.984,173.0328,172.9644,172.9937,22514.0
2024-05-14 11:45:00,177.07,177.13,177.02,177.11,9465.0,172.9937,173.0524,172.9449,173.0328,9465.0
2024-05-14 11:50:00,177.1,177.15,177.06,177.08,8919.0,173.0231,173.0719,172.984,173.0035,8919.0
2024-05-14 11:55:00,177.08,177.08,176.99,176.99,11145.0,173.0035,173.0035,172.9156,172.9156,11145.0
2024-05-14 12:00:00,176.99,177.01,176.96,177.01,8095.0,172.9156,172.9351,172.8863,172.9351,8095.0
2024-05-14 12:05:00,177.0,177.05,176.99,177.04,16016.0,172.9254,172.9742,172.9156,172.9644,16016.0
2024-05-14 12:10:00,177.04,177.07,177.01,177.03,31661.0,172.9644,172.9937,172.9351,172.9547,31661.0
2024-05-14 12:15:00,177.03,177.03,176.97,176.99,19007.0,172.9547,172.9547,172.896,172.9156,19007.0
2024-05-14 12:20:00,176.99,177.02,176.95,176.97,16483.0,172.9156,172.9449,172.8765,172.896,16483.0
2024-05-14 12:25:00,176.97,177.0,176.96,176.98,6992.0,172.896,172.9254,172.8863,172.9058,6992.0
2024-05-14 12:30:00,176.98,176.99,176.95,176.97,544332.0,172.9058,172.9156,172.8765,172.896,544332.0
2024-05-14 12:35:00,176.98,177.0,176.93,176.94,12233.0,172.9058,172.9254,172.857,172.8667,12233.0
2024-05-14 12:40:00,176.95,176.97,176.92,176.94,2093.0,172.8765,172.896,172.8472,172.8667,2093.0
2024-05-14 12:45:00,176.93,176.96,176.92,176.93,9162.0,172.857,172.8863,172.8472,172.857,9162.0
2024-05-14 12:50:00,176.94,176.95,176.86,176.87,5601.0,172.8667,172.8765,172.7886,172.7983,5601.0
2024-05-14 12:55:00,176.88,176.91,176.87,176.9,5324.0,172.8081,172.8374,172.7983,172.8277,5324.0
2024-05-14 13:00:00,176.91,176.92,176.78,176.8,11495.0,172.8374,172.8472,172.7104,172.73,11495.0
2024-05-14 13:05:00,176.78,176.79,176.75,176.76,10017.0,172.7104,172.7202,172.6811,172.6909,10017.0
2024-05-14 13:10:00,176.77,176.78,176.72,176.74,10600.0,172.7006,172.7104,172.6518,172.6713,10600.0
2024-05-14 13:15:00,176.73,176.78,176.71,176.78,3877.0,172.6616,172.7104,172.642,172.7104,3877.0
2024-05-14 13:20:00,176.79,176.79,176.76,176.77,5488.0,172.7202,172.7202,172.6909,172.7006,5488.0
2024-05-14 13:25:00,176.76,176.82,176.74,176.81,11323.0,172.6909,172.7495,172.6713,172.7397,11323.0
2024-05-14 13:30:00,176.8,176.84,176.79,176.8,7852.0,172.73,172.769,172.7202,172.73,7852.0
2024-05-14 13:35:00,176.8,176.86,176.8,176.85,9440.0,172.73,172.7886,172.73,172.7788,9440.0
2024-05-14 13:40:00,176.85,176.91,176.85,176.89,8779.0,172.7788,172.8374,172.7788,172.8179,8779.0
2024-05-14 13:45:00,176.89,176.89,176.83,176.84,17363.0,172.8179,172.8179,172.7593,172.769,17363.0
2024-05-14 13:50:00,176.85,176.86,176.8,176.86,6927.0,172.7788,172.7886,172.73,172.7886,6927.0
2024-05-14 13:55:00,176.87,176.88,176.82,176.84,7937.0,172.7983,172.8081,172.7495,172.769,7937.0
2024-05-14 14:00:00,176.85,176.9,176.84,176.88,7530.0,172.7788,172.8277,172.769,172.8081,7530.0
2024-05-14 14:05:00,176.88,176.95,176.88,176.91,6429.0,172.8081,172.8765,172.8081,172.8374,6429.0
2024-05-14 14:10:00,176.93,177.06,176.92,177.02,8175.0,172.857,172.984,172.8472,172.9449,8175.0
2024-05-14 14:15:00,177.03,177.05,177.0,177.03,5564.0,172.9547,172.9742,172.9254,172.9547,5564.0
2024-05-14 14:20:00,177.04,177.05,177.02,177.04,5116.0,172.9644,172.9742,172.9449,172.9644,5116.0
2024-05-14 14:25:00,177.04,177.06,177.02,177.04,7826.0,172.9644,172.984,172.9449,172.9644,7826.0
2024-05-14 14:30:00,177.03,177.15,177.02,177.15,10233.0,172.9547,173.0719,172.9449,173.0719,10233.0
2024-05-14 14:35:00,177.15,177.26,177.13,177.23,4396.0,173.0719,173.1794,173.0524,173.1501,4396.0
2024-05-14 14:40:00,177.25,177.41,177.25,177.28,4758.0,173.1696,173.3259,173.1696,173.1989,4758.0
2024-05-14 14:45:00,177.3,177.3,177.21,177.25,2701.0,173.2184,173.2184,173.1305,173.1696,2701.0
2024-05-14 14:50:00,177.24,177.27,177.21,177.26,6412.0,173.1598,173.1891,173.1305,173.1794,6412.0
2024-05-14 14:55:00,177.28,177.33,177.28,177.31,3678.0,173.1989,173.2478,173.1989,173.2282,3678.0
2024-05-14 15:00:00,177.3,177.33,177.23,177.24,4627.0,173.2184,173.2478,173.1501,173.1598,4627.0
2024-05-14 15:05:00,177.23,177.26,177.23,177.25,1664.0,173.1501,173.1794,173.1501,173.1696,1664.0
2024-05-14 15:10:00,177.25,177.29,177.24,177.24,5555.0,173.1696,173.2087,173.1598,173.1598,5555.0
2024-05-14 15:15:00,177.24,177.31,177.2,177.31,6510.0,173.1598,173.2282,173.1207,173.2282,6510.0
2024-05-14 15:20:00,177.28,177.39,177.27,177.33,10759.0,173.1989,173.3064,173.1891,173.2478,10759.0
2024-05-14 15:25:00,177.29,177.32,177.26,177.31,6477.0,173.2087,173.238,173.1794,173.2282,6477.0
2024-05-14 15:30:00,177.29,177.31,177.24,177.28,6031.0,173.2087,173.2282,173.1598,173.1989,6031.0
2024-05-14 15:35:00,177.27,177.29,177.23,177.24,4919.0,173.1891,173.2087,173.1501,173.1598,4919.0
2024-05-14 15:40:00,177.25,177.4,177.25,177.4,6805.0,173.1696,173.3161,173.1696,173.3161,6805.0
2024-05-14 15:45:00,177.39,177.41,177.3,177.33,10821.0,173.3064,173.3259,173.2184,173.2478,10821.0
2024-05-14 15:50:00,177.35,177.53,177.33,177.51,19044.0,173.2673,173.4432,173.2478,173.4236,19044.0
2024-05-14 15:55:00,177.52,177.55,177.42,177.42,23083.0,173.4334,173.4627,173.3357,173.3357,23083.0
2024-05-15 09:30:00,178.33,178.5,178.27,178.44,7875.0,174.2247,174.3908,174.1661,174.3322,7875.0
2024-05-15 09:35:00,178.42,178.54,178.32,178.44,99041.0,174.3127,174.4299,174.215,174.3322,99041.0
2024-05-15 09:40:00,178.44,178.47,178.24,178.24,53058.0,174.3322,174.3615,174.1368,174.1368,53058.0
2024-05-15 09:45:00,178.28,178.29,178.17,178.21,12446.0,174.1759,174.1857,174.0684,174.1075,12446.0
2024-05-15 09:50:00,178.18,178.22,178.03,178.03,11289.0,174.0782,174.1173,173.9316,173.9316,11289.0
2024-05-15 09:55:00,178.06,178.06,177.98,178.0,5650.0,173.961,173.961,173.8828,173.9023,5650.0
2024-05-15 10:00:00,178.0,178.08,177.93,178.08,18401.0,173.9023,173.9805,173.8339,173.9805,18401.0
2024-05-15 10:05:00,178.08,178.18,178.06,178.13,10295.0,173.9805,174.0782,173.961,174.0293,10295.0
2024-05-15 10:10:00,178.13,178.13,177.97,178.01,8497.0,174.0293,174.0293,173.873,173.9121,8497.0
2024-05-15 10:15:00,178.03,178.04,177.97,178.03,982.0,173.9316,173.9414,173.873,173.9316,982.0
2024-05-15 10:20:00,178.07,178.07,178.03,178.07,9829.0,173.9707,173.9707,173.9316,173.9707,9829.0
2024-05-15 10:25:00,178.06,178.07,178.01,178.01,2690.0,173.961,173.9707,173.9121,173.9121,2690.0
2024-05-15 10:30:00,178.01,178.13,178.0,178.11,8804.0,173.9121,174.0293,173.9023,174.0098,8804.0
2024-05-15 10:35:00,178.11,178.22,178.11,178.16,9905.0,174.0098,174.1173,174.0098,174.0586,9905.0
2024-05-15 10:40:00,178.17,178.24,178.14,178.24,7150.0,174.0684,174.1368,174.0391,174.1368,7150.0
2024-05-15 10:45:00,178.25,178.26,178.18,178.2,5681.0,174.1466,174.1563,174.0782,174.0977,5681.0
2024-05-15 10:50:00,178.2,178.2,178.13,178.15,2476.0,174.0977,174.0977,174.0293,174.0489,2476.0
2024-05-15 10:55:00,178.15,178.18,178.12,178.12,5468.0,174.0489,174.0782,174.0196,174.0196,5468.0
2024-05-15 11:00:00,178.14,178.16,178.07,178.13,14300.0,174.0391,174.0586,173.9707,174.0293,14300.0
2024-05-15 11:05:00,178.13,178.3,178.12,178.25,9215.0,174.0293,174.1954,174.0196,174.1466,9215.0
2024-05-15 11:10:00,178.22,178.34,178.21,178.34,6668.0,174.1173,174.2345,174.1075,174.2345,6668.0
2024-05-15 11:15:00,178.34,178.37,178.32,178.37,8701.0,174.2345,174.2638,174.215,174.2638,8701.0
2024-05-15 11:20:00,178.37,178.38,178.31,178.32,4323.0,174.2638,174.2736,174.2052,174.215,4323.0
2024-05-15 11:25:00,178.32,178.39,178.29,178.39,5430.0,174.215,174.2834,174.1857,174.2834,5430.0
2024-05-15 11:30:00,178.4,178.46,178.39,178.4,10606.0,174.2931,174.3517,174.2834,174.2931,10606.0
2024-05-15 11:35:00,178.36,178.37,178.27,178.28,5435.0,174.254,174.2638,174.1661,174.1759,5435.0
2024-05-15 11:40:00,178.31,178.34,178.29,178.3,5274.0,174.2052,174.2345,174.1857,174.1954,5274.0
2024-05-15 11:45:00,178.3,178.36,178.28,178.29,5570.0,174.1954,174.254,174.1759,174.1857,5570.0
2024-05-15 11:50:00,178.29,178.29,178.25,178.26,6493.0,174.1857,174.1857,174.1466,174.1563,6493.0
2024-05-15 11:55:00,178.26,178.28,178.22,178.26,4752.0,174.1563,174.1759,174.1173,174.1563,4752.0
2024-05-15 12:00:00,178.26,178.27,178.19,178.22,6640.0,174.1563,174.1661,174.088,174.1173,6640.0
2024-05-15 12:05:00,178.2,178.22,178.13,178.22,3444.0,174.0977,174.1173,174.0293,174.1173,3444.0
2024-05-15 12:10:00,178.23,178.29,178.23,178.26,6579.0,174.127,174.1857,174.127,174.1563,6579.0
2024-05-15 12:15:00,178.25,178.28,178.23,178.27,7190.0,174.1466,174.1759,174.127,174.1661,7190.0
2024-05-15 12:20:00,178.26,178.29,178.23,178.28,62579.0,174.1563,174.1857,174.127,174.1759,62579.0
2024-05-15 12:25:00,178.28,178.31,178.26,178.31,7416.0,174.1759,174.2052,174.1563,174.2052,7416.0
2024-05-15 12:30:00,178.3,178.34,178.28,178.34,2502.0,174.1954,174.2345,174.1759,174.2345,2502.0
2024-05-15 12:35:00,178.35,178.36,178.32,178.33,2471.0,174.2443,174.254,174.215,174.2247,2471.0
2024-05-15 12:40:00,178.32,178.41,178.32,178.41,3092.0,174.215,174.3029,174.215,174.3029,3092.0
2024-05-15 12:45:00,178.43,178.47,178.42,178.44,22638.0,174.3224,174.3615,174.3127,174.3322,22638.0
2024-05-15 12:50:00,178.44,178.51,178.44,178.49,7799.0,174.3322,174.4006,174.3322,174.3811,7799.0
2024-05-15 12:55:00,178.5,178.53,178.5,178.51,12201.0,174.3908,174.4201,174.3908,174.4006,12201.0
2024-05-15 13:00:00,178.54,178.54,178.5,178.53,4812.0,174.4299,174.4299,174.3908,174.4201,4812.0
2024-05-15 13:05:00,178.54,178.54,178.48,178.48,2485.0,174.4299,174.4299,174.3713,174.3713,2485.0
2024-05-15 13:10:00,178.5,178.54,178.48,178.53,11990.0,174.3908,174.4299,174.3713,174.4201,11990.0
2024-05-15 13:15:00,178.55,178.56,178.51,178.54,31085.0,174.4397,174.4494,174.4006,174.4299,31085.0
2024-05-15 13:20:00,178.54,178.55,178.48,178.49,3110.0,174.4299,174.4397,174.3713,174.3811,3110.0
2024-05-15 13:25:00,178.49,178.52,178.45,178.51,4506.0,174.3811,174.4104,174.342,174.4006,4506.0
2024-05-15 13:30:00,178.52,178.52,178.44,178.47,2987.0,174.4104,174.4104,174.3322,174.3615,2987.0
2024-05-15 13:35:00,178.48,178.51,178.44,178.44,3939.0,174.3713,174.4006,174.3322,174.3322,3939.0
2024-05-15 13:40:00,178.45,178.45,178.34,178.38,5796.0,174.342,174.342,174.2345,174.2736,5796.0
2024-05-15 13:45:00,178.39,178.42,178.25,178.31,9254.0,174.2834,174.3127,174.1466,174.2052,9254.0
2024-05-15 13:50:00,178.33,178.42,178.33,178.41,7176.0,174.2247,174.3127,174.2247,174.3029,7176.0
2024-05-15 13:55:00,178.42,178.44,178.39,178.43,17468.0,174.3127,174.3322,174.2834,174.3224,17468.0
2024-05-15 14:00:00,178.43,178.43,178.37,178.43,33767.0,174.3224,174.3224,174.2638,174.3224,33767.0
2024-05-15 14:05:00,178.44,178.48,178.42,178.46,6290.0,174.3322,174.3713,174.3127,174.3517,6290.0
2024-05-15 14:10:00,178.47,178.53,178.45,178.53,9591.0,174.3615,174.4201,174.342,174.4201,9591.0
2024-05-15 14:15:00,178.52,178.53,178.37,178.43,18366.0,174.4104,174.4201,174.2638,174.3224,18366.0
2024-05-15 14:20:00,178.43,178.43,178.35,178.4,10877.0,174.3224,174.3224,174.2443,174.2931,10877.0
2024-05-15 14:25:00,178.4,178.43,178.39,178.42,16464.0,174.2931,174.3224,174.2834,174.3127,16464.0
2024-05-15 14:30:00,178.43,178.44,178.36,178.36,6803.0,174.3224,174.3322,174.254,174.254,6803.0
2024-05-15 14:35:00,178.36,178.42,178.32,178.42,5872.0,174.254,174.3127,174.215,174.3127,5872.0
2024-05-15 14:40:00,178.41,178.41,178.36,178.37,3168.0,174.3029,174.3029,174.254,174.2638,3168.0
2024-05-15 14:45:00,178.38,178.39,178.35,178.37,2053.0,174.2736,174.2834,174.2443,174.2638,2053.0
2024-05-15 14:50:00,178.36,178.42,178.36,178.4,4848.0,174.254,174.3127,174.254,174.2931,4848.0
2024-05-15 14:55:00,178.41,178.43,178.37,178.42,13080.0,174.3029,174.3224,174.2638,174.3127,13080.0
2024-05-15 15:00:00,178.43,178.44,178.35,178.39,7858.0,174.3224,174.3322,174.2443,174.2834,7858.0
2024-05-15 15:05:00,178.39,178.4,178.34,178.4,8910.0,174.2834,174.2931,174.2345,174.2931,8910.0
2024-05-15 15:10:00,178.4,178.45,178.4,178.45,4367.0,174.2931,174.342,174.2931,174.342,4367.0
2024-05-15 15:15:00,178.4,178.44,178.39,178.41,6853.0,174.2931,174.3322,174.2834,174.3029,6853.0
2024-05-15 15:20:00,178.41,178.5,178.4,178.45,12871.0,174.3029,174.3908,174.2931,174.342,12871.0
2024-05-15 15:25:00,178.46,178.48,178.43,178.43,9606.0,174.3517,174.3713,174.3224,174.3224,9606.0
2024-05-15 15:30:00,178.43,178.44,178.39,178.43,8089.0,174.3224,174.3322,174.2834,174.3224,8089.0
2024-05-15 15:35:00,178.43,178.47,178.42,178.46,26723.0,174.3224,174.3615,174.3127,174.3517,26723.0
2024-05-15 15:40:00,178.47,178.56,178.46,178.55,29028.0,174.3615,174.4494,174.3517,174.4397,29028.0
2024-05-15 15:45:00,178.54,178.56,178.52,178.52,8807.0,174.4299,174.4494,174.4104,174.4104,8807.0
2024-05-15 15:50:00,178.53,178.7,178.49,178.7,27051.0,174.4201,174.5862,174.3811,174.5862,27051.0
2024-05-15 15:55:00,178.7,178.91,178.65,178.76,41722.0,174.5862,174.7914,174.5374,174.6448,41722.0
2024-05-16 09:30:00,178.99,179.07,178.82,178.89,78800.0,174.8695,174.9477,174.7035,174.7718,78800.0
2024-05-16 09:35:00,178.88,178.95,178.67,178.73,111408.0,174.7621,174.8305,174.5569,174.6155,111408.0
2024-05-16 09:40:00,178.69,178.74,178.62,178.74,83388.0,174.5764,174.6253,174.5081,174.6253,83388.0
2024-05-16 09:45:00,178.74,178.79,178.69,178.75,45897.0,174.6253,174.6741,174.5764,174.6351,45897.0
2024-05-16 09:50:00,178.76,178.77,178.68,178.74,175625.0,174.6448,174.6546,174.5667,174.6253,175625.0
2024-05-16 09:55:00,178.74,178.74,178.63,178.73,90162.0,174.6253,174.6253,174.5178,174.6155,90162.0
2024-05-16 10:00:00,178.73,178.84,178.71,178.84,22501.0,174.6155,174.723,174.596,174.723,22501.0
2024-05-16 10:05:00,178.85,178.88,178.77,178.86,52484.0,174.7328,174.7621,174.6546,174.7425,52484.0
2024-05-16 10:10:00,178.86,179.04,178.86,179.02,58722.0,174.7425,174.9184,174.7425,174.8989,58722.0
2024-05-16 10:15:00,179.03,179.08,179.01,179.05,25974.0,174.9086,174.9575,174.8891,174.9282,25974.0
2024-05-16 10:20:00,179.04,179.05,178.96,178.97,7656.0,174.9184,174.9282,174.8402,174.85,7656.0
2024-05-16 10:25:00,178.97,179.0,178.92,178.96,8888.0,174.85,174.8793,174.8012,174.8402,8888.0
2024-05-16 10:30:00,178.95,178.98,178.89,178.94,6591.0,174.8305,174.8598,174.7718,174.8207,6591.0
2024-05-16 10:35:00,178.92,178.96,178.9,178.9,9269.0,174.8012,174.8402,174.7816,174.7816,9269.0
2024-05-16 10:40:00,178.9,179.02,178.9,179.02,4162.0,174.7816,174.8989,174.7816,174.8989,4162.0
2024-05-16 10:45:00,179.02,179.07,179.01,179.05,12025.0,174.8989,174.9477,174.8891,174.9282,12025.0
2024-05-16 10:50:00,179.06,179.11,179.04,179.11,38888.0,174.9379,174.9868,174.9184,174.9868,38888.0
2024-05-16 10:55:00,179.11,179.22,179.1,179.18,38032.0,174.9868,175.0942,174.977,175.0552,38032.0
2024-05-16 11:00:00,179.2,179.21,179.14,179.19,24010.0,175.0747,175.0845,175.0161,175.0649,24010.0
2024-05-16 11:05:00,179.2,179.2,179.16,179.2,8090.0,175.0747,175.0747,175.0356,175.0747,8090.0
2024-05-16 11:10:00,179.18,179.18,179.01,179.03,10485.0,175.0552,175.0552,174.8891,174.9086,10485.0
2024-05-16 11:15:00,179.01,179.02,178.96,179.01,6816.0,174.8891,174.8989,174.8402,174.8891,6816.0
2024-05-16 11:20:00,179.01,179.09,178.98,179.08,9417.0,174.8891,174.9672,174.8598,174.9575,9417.0
2024-05-16 11:25:00,179.09,179.15,179.09,179.12,7107.0,174.9672,175.0259,174.9672,174.9965,7107.0
2024-05-16 11:30:00,179.12,179.17,179.08,179.15,7177.0,174.9965,175.0454,174.9575,175.0259,7177.0
2024-05-16 11:35:00,179.14,179.14,179.05,179.08,5852.0,175.0161,175.0161,174.9282,174.9575,5852.0
2024-05-16 11:40:00,179.07,179.12,179.05,179.12,17198.0,174.9477,174.9965,174.9282,174.9965,17198.0
2024-05-16 11:45:00,179.13,179.13,179.04,179.09,13612.0,175.0063,175.0063,174.9184,174.9672,13612.0
2024-05-16 11:50:00,179.09,179.16,179.08,179.16,12489.0,174.9672,175.0356,174.9575,175.0356,12489.0
2024-05-16 11:55:00,179.17,179.18,179.16,179.17,5945.0,175.0454,175.0552,175.0356,175.0454,5945.0
2024-05-16 12:00:00,179.17,179.17,179.05,179.08,12500.0,175.0454,175.0454,174.9282,174.9575,12500.0
2024-05-16 12:05:00,179.09,179.09,179.05,179.09,4942.0,174.9672,174.9672,174.9282,174.9672,4942.0
2024-05-16 12:10:00,179.09,179.14,179.08,179.12,14471.0,174.9672,175.0161,174.9575,174.9965,14471.0
2024-05-16 12:15:00,179.13,179.14,179.08,179.09,12557.0,175.0063,175.0161,174.9575,174.9672,12557.0
2024-05-16 12:20:00,179.08,179.09,179.03,179.09,4905.0,174.9575,174.9672,174.9086,174.9672,4905.0
2024-05-16 12:25:00,179.1,179.11,179.05,179.05,6089.0,174.977,174.9868,174.9282,174.9282,6089.0
2024-05-16 12:30:00,179.06,179.06,178.98,179.04,7896.0,174.9379,174.9379,174.8598,174.9184,7896.0
2024-05-16 12:35:00,179.04,179.06,179.01,179.05,5051.0,174.9184,174.9379,174.8891,174.9282,5051.0
2024-05-16 12:40:00,179.05,179.07,179.01,179.07,6434.0,174.9282,174.9477,174.8891,174.9477,6434.0
2024-05-16 12:45:00,179.08,179.12,179.04,179.12,22384.0,174.9575,174.9965,174.9184,174.9965,22384.0
2024-05-16 12:50:00,179.11,179.16,179.1,179.16,17685.0,174.9868,175.0356,174.977,175.0356,17685.0
2024-05-16 12:55:00,179.16,179.16,179.1,179.13,4376.0,175.0356,175.0356,174.977,175.0063,4376.0
2024-05-16 13:00:00,179.13,179.13,179.04,179.08,8413.0,175.0063,175.0063,174.9184,174.9575,8413.0
2024-05-16 13:05:00,179.08,179.12,179.05,179.11,5330.0,174.9575,174.9965,174.9282,174.9868,5330.0
2024-05-16 13:10:00,179.12,179.14,179.1,179.14,12185.0,174.9965,175.0161,174.977,175.0161,12185.0
2024-05-16 13:15:00,179.13,179.14,179.09,179.12,20965.0,175.0063,175.0161,174.9672,174.9965,20965.0
2024-05-16 13:20:00,179.12,179.15,178.85,178.87,26819.0,174.9965,175.0259,174.7328,174.7523,26819.0
2024-05-16 13:25:00,178.86,179.02,178.83,178.92,12667.0,174.7425,174.8989,174.7132,174.8012,12667.0
2024-05-16 13:30:00,178.94,178.98,178.93,178.97,6463.0,174.8207,174.8598,174.8109,174.85,6463.0
2024-05-16 13:35:00,178.96,178.96,178.83,178.84,21813.0,174.8402,174.8402,174.7132,174.723,21813.0
2024-05-16 13:40:00,178.84,178.89,178.8,178.89,3539.0,174.723,174.7718,174.6839,174.7718,3539.0
2024-05-16 13:45:00,178.88,178.88,178.76,178.8,7836.0,174.7621,174.7621,174.6448,174.6839,7836.0
2024-05-16 13:50:00,178.8,178.92,178.8,178.92,8113.0,174.6839,174.8012,174.6839,174.8012,8113.0
2024-05-16 13:55:00,178.92,178.93,178.89,178.93,7845.0,174.8012,174.8109,174.7718,174.8109,7845.0
2024-05-16 14:00:00,178.93,178.93,178.87,178.9,4873.0,174.8109,174.8109,174.7523,174.7816,4873.0
2024-05-16 14:05:00,178.89,178.92,178.82,178.83,10955.0,174.7718,174.8012,174.7035,174.7132,10955.0
2024-05-16 14:10:00,178.82,178.82,178.67,178.67,25616.0,174.7035,174.7035,174.5569,174.5569,25616.0
2024-05-16 14:15:00,178.66,178.74,178.64,178.73,4531.0,174.5471,174.6253,174.5276,174.6155,4531.0
2024-05-16 14:20:00,178.73,178.8,178.73,178.8,8337.0,174.6155,174.6839,174.6155,174.6839,8337.0
2024-05-16 14:25:00,178.8,178.83,178.73,178.79,16177.0,174.6839,174.7132,174.6155,174.6741,16177.0
2024-05-16 14:30:00,178.81,178.86,178.81,178.83,11228.0,174.6937,174.7425,174.6937,174.7132,11228.0
2024-05-16 14:35:00,178.82,178.88,178.8,178.85,15291.0,174.7035,174.7621,174.6839,174.7328,15291.0
2024-05-16 14:40:00,178.86,178.92,178.85,178.9,7183.0,174.7425,174.8012,174.7328,174.7816,7183.0
2024-05-16 14:45:00,178.92,178.94,178.86,178.89,6665.0,174.8012,174.8207,174.7425,174.7718,6665.0
2024-05-16 14:50:00,178.89,178.93,178.88,178.93,3463.0,174.7718,174.8109,174.7621,174.8109,3463.0
2024-05-16 14:55:00,178.95,179.0,178.91,178.98,7392.0,174.8305,174.8793,174.7914,174.8598,7392.0
2024-05-16 15:00:00,178.97,179.0,178.94,178.97,4851.0,174.85,174.8793,174.8207,174.85,4851.0
2024-05-16 15:05:00,178.99,179.02,178.96,179.02,6017.0,174.8695,174.8989,174.8402,174.8989,6017.0
2024-05-16 15:10:00,179.03,179.03,178.96,179.01,5891.0,174.9086,174.9086,174.8402,174.8891,5891.0
2024-05-16 15:15:00,179.01,179.01,178.94,178.99,6212.0,174.8891,174.8891,174.8207,174.8695,6212.0
2024-05-16 15:20:00,178.98,178.99,178.92,178.93,8696.0,174.8598,174.8695,174.8012,174.8109,8696.0
2024-05-16 15:25:00,178.93,178.95,178.89,178.92,8631.0,174.8109,174.8305,174.7718,174.8012,8631.0
2024-05-16 15:30:00,178.92,178.93,178.77,178.89,19648.0,174.8012,174.8109,174.6546,174.7718,19648.0
2024-05-16 15:35:00,178.87,178.88,178.67,178.74,21033.0,174.7523,174.7621,174.5569,174.6253,21033.0
2024-05-16 15:40:00,178.74,178.76,178.68,178.71,16888.0,174.6253,174.6448,174.5667,174.596,16888.0
2024-05-16 15:45:00,178.71,178.78,178.66,178.74,10532.0,174.596,174.6644,174.5471,174.6253,10532.0
2024-05-16 15:50:00,178.73,178.98,178.7,178.96,18119.0,174.6155,174.8598,174.5862,174.8402,18119.0
2024-05-16 15:55:00,178.96,178.96,178.53,178.57,26253.0,174.8402,174.8402,174.4201,174.4592,26253.0
2024-05-17 09:30:00,178.78,178.93,178.52,178.69,21545.0,174.6644,174.8109,174.4104,174.5764,21545.0
2024-05-17 09:35:00,178.71,178.74,178.46,178.48,27769.0,174.596,174.6253,174.3517,174.3713,27769.0
2024-05-17 09:40:00,178.49,178.58,178.45,178.46,22170.0,174.3811,174.469,174.342,174.3517,22170.0
2024-05-17 09:45:00,178.46,178.62,178.41,178.61,8084.0,174.3517,174.5081,174.3029,174.4983,8084.0
2024-05-17 09:50:00,178.65,178.76,178.58,178.73,15488.0,174.5374,174.6448,174.469,174.6155,15488.0
2024-05-17 09:55:00,178.73,178.77,178.69,178.71,6991.0,174.6155,174.6546,174.5764,174.596,6991.0
2024-05-17 10:00:00,178.68,178.73,178.65,178.73,103200.0,174.5667,174.6155,174.5374,174.6155,103200.0
2024-05-17 10:05:00,178.74,178.76,178.64,178.66,18512.0,174.6253,174.6448,174.5276,174.5471,18512.0
2024-05-17 10:10:00,178.67,178.67,178.58,178.63,4032.0,174.5569,174.5569,174.469,174.5178,4032.0
2024-05-17 10:15:00,178.6,178.69,178.6,178.67,5627.0,174.4885,174.5764,174.4885,174.5569,5627.0
2024-05-17 10:20:00,178.67,178.76,178.67,178.75,10493.0,174.5569,174.6448,174.5569,174.6351,10493.0
2024-05-17 10:25:00,178.78,178.82,178.75,178.82,11412.0,174.6644,174.7035,174.6351,174.7035,11412.0
2024-05-17 10:30:00,178.81,178.81,178.73,178.74,10332.0,174.6937,174.6937,174.6155,174.6253,10332.0
2024-05-17 10:35:00,178.73,178.75,178.65,178.66,7462.0,174.6155,174.6351,174.5374,174.5471,7462.0
2024-05-17 10:40:00,178.66,178.7,178.63,178.7,5370.0,174.5471,174.5862,174.5178,174.5862,5370.0
2024-05-17 10:45:00,178.69,178.72,178.68,178.7,3204.0,174.5764,174.6058,174.5667,174.5862,3204.0
2024-05-17 10:50:00,178.71,178.76,178.7,178.75,5286.0,174.596,174.6448,174.5862,174.6351,5286.0
2024-05-17 10:55:00,178.74,178.78,178.72,178.77,6703.0,174.6253,174.6644,174.6058,174.6546,6703.0
2024-05-17 11:00:00,178.76,178.76,178.64,178.65,13095.0,174.6448,174.6448,174.5276,174.5374,13095.0
2024-05-17 11:05:00,178.67,178.74,178.67,178.72,1605.0,174.5569,174.6253,174.5569,174.6058,1605.0
2024-05-17 11:10:00,178.72,178.72,178.67,178.71,12453.0,174.6058,174.6058,174.5569,174.596,12453.0
2024-05-17 11:15:00,178.71,178.73,178.68,178.71,7811.0,174.596,174.6155,174.5667,174.596,7811.0
2024-05-17 11:20:00,178.7,178.7,178.63,178.63,6187.0,174.5862,174.5862,174.5178,174.5178,6187.0
2024-05-17 11:25:00,178.64,178.68,178.63,178.64,6092.0,174.5276,174.5667,174.5178,174.5276,6092.0
2024-05-17 11:30:00,178.63,178.64,178.57,178.6,7991.0,174.5178,174.5276,174.4592,174.4885,7991.0
2024-05-17 11:35:00,178.61,178.63,178.59,178.6,6332.0,174.4983,174.5178,174.4788,174.4885,6332.0
2024-05-17 11:40:00,178.6,178.64,178.59,178.64,2824.0,174.4885,174.5276,174.4788,174.5276,2824.0
2024-05-17 11:45:00,178.64,178.67,178.64,178.65,2557.0,174.5276,174.5569,174.5276,174.5374,2557.0
2024-05-17 11:50:00,178.65,178.74,178.65,178.73,3115.0,174.5374,174.6253,174.5374,174.6155,3115.0
2024-05-17 11:55:00,178.74,178.77,178.74,178.75,7108.0,174.6253,174.6546,174.6253,174.6351,7108.0
2024-05-17 12:00:00,178.74,178.81,178.74,178.8,3862.0,174.6253,174.6937,174.6253,174.6839,3862.0
2024-05-17 12:05:00,178.79,178.79,178.72,178.79,4774.0,174.6741,174.6741,174.6058,174.6741,4774.0
2024-05-17 12:10:00,178.77,178.77,178.71,178.76,3452.0,174.6546,174.6546,174.596,174.6448,3452.0
2024-05-17 12:15:00,178.77,178.78,178.74,178.75,135384.0,174.6546,174.6644,174.6253,174.6351,135384.0
2024-05-17 12:20:00,178.73,178.74,178.65,178.69,2346.0,174.6155,174.6253,174.5374,174.5764,2346.0
2024-05-17 12:25:00,178.69,178.7,178.65,178.67,4048.0,174.5764,174.5862,174.5374,174.5569,4048.0
2024-05-17 12:30:00,178.66,178.73,178.66,178.73,4078.0,174.5471,174.6155,174.5471,174.6155,4078.0
2024-05-17 12:35:00,178.73,178.77,178.72,178.74,5273.0,174.6155,174.6546,174.6058,174.6253,5273.0
2024-05-17 12:40:00,178.74,178.74,178.67,178.68,8299.0,174.6253,174.6253,174.5569,174.5667,8299.0
2024-05-17 12:45:00,178.68,178.73,178.62,178.72,6518.0,174.5667,174.6155,174.5081,174.6058,6518.0
2024-05-17 12:50:00,178.73,178.78,178.73,178.78,5596.0,174.6155,174.6644,174.6155,174.6644,5596.0
2024-05-17 12:55:00,178.8,178.8,178.77,178.78,3486.0,174.6839,174.6839,174.6546,174.6644,3486.0
2024-05-17 13:00:00,178.79,178.82,178.78,178.82,2823.0,174.6741,174.7035,174.6644,174.7035,2823.0
2024-05-17 13:05:00,178.83,178.85,178.8,178.85,3229.0,174.7132,174.7328,174.6839,174.7328,3229.0
2024-05-17 13:10:00,178.86,178.87,178.81,178.83,8852.0,174.7425,174.7523,174.6937,174.7132,8852.0
2024-05-17 13:15:00,178.84,178.86,178.77,178.78,20791.0,174.723,174.7425,174.6546,174.6644,20791.0
2024-05-17 13:20:00,178.79,178.81,178.76,178.81,1694.0,174.6741,174.6937,174.6448,174.6937,1694.0
2024-05-17 13:25:00,178.81,178.85,178.8,178.84,16307.0,174.6937,174.7328,174.6839,174.723,16307.0
2024-05-17 13:30:00,178.86,178.86,178.8,178.83,7478.0,174.7425,174.7425,174.6839,174.7132,7478.0
2024-05-17 13:35:00,178.81,178.87,178.79,178.86,9006.0,174.6937,174.7523,174.6741,174.7425,9006.0
2024-05-17 13:40:00,178.85,178.87,178.84,178.86,8336.0,174.7328,174.7523,174.723,174.7425,8336.0
2024-05-17 13:45:00,178.86,178.87,178.82,178.82,14129.0,174.7425,174.7523,174.7035,174.7035,14129.0
2024-05-17 13:50:00,178.82,178.86,178.81,178.83,16077.0,174.7035,174.7425,174.6937,174.7132,16077.0
2024-05-17 13:55:00,178.83,178.85,178.8,178.83,16999.0,174.7132,174.7328,174.6839,174.7132,16999.0
2024-05-17 14:00:00,178.81,178.81,178.75,178.75,5705.0,174.6937,174.6937,174.6351,174.6351,5705.0
2024-05-17 14:05:00,178.8,178.83,178.79,178.8,19566.0,174.6839,174.7132,174.6741,174.6839,19566.0
2024-05-17 14:10:00,178.8,178.8,178.68,178.71,13352.0,174.6839,174.6839,174.5667,174.596,13352.0
2024-05-17 14:15:00,178.69,178.75,178.67,178.7,3638.0,174.5764,174.6351,174.5569,174.5862,3638.0
2024-05-17 14:20:00,178.68,178.7,178.58,178.67,8736.0,174.5667,174.5862,174.469,174.5569,8736.0
2024-05-17 14:25:00,178.68,178.76,178.68,178.75,4687.0,174.5667,174.6448,174.5667,174.6351,4687.0
2024-05-17 14:30:00,178.77,178.83,178.76,178.8,8471.0,174.6546,174.7132,174.6448,174.6839,8471.0
2024-05-17 14:35:00,178.8,178.82,178.76,178.8,6578.0,174.6839,174.7035,174.6448,174.6839,6578.0
2024-05-17 14:40:00,178.78,178.81,178.74,178.75,2582.0,174.6644,174.6937,174.6253,174.6351,2582.0
2024-05-17 14:45:00,178.75,178.82,178.75,178.81,3279.0,174.6351,174.7035,174.6351,174.6937,3279.0
2024-05-17 14:50:00,178.81,178.89,178.81,178.89,3711.0,174.6937,174.7718,174.6937,174.7718,3711.0
2024-05-17 14:55:00,178.89,178.96,178.89,178.91,9585.0,174.7718,174.8402,174.7718,174.7914,9585.0
2024-05-17 15:00:00,178.9,178.91,178.85,178.88,3633.0,174.7816,174.7914,174.7328,174.7621,3633.0
2024-05-17 15:05:00,178.88,178.94,178.88,178.93,4461.0,174.7621,174.8207,174.7621,174.8109,4461.0
2024-05-17 15:10:00,178.94,178.95,178.91,178.92,4362.0,174.8207,174.8305,174.7914,174.8012,4362.0
2024-05-17 15:15:00,178.92,179.03,178.92,179.0,27435.0,174.8012,174.9086,174.8012,174.8793,27435.0
2024-05-17 15:20:00,179.01,179.06,178.99,179.03,24263.0,174.8891,174.9379,174.8695,174.9086,24263.0
2024-05-17 15:25:00,179.03,179.04,178.98,179.02,24360.0,174.9086,174.9184,174.8598,174.8989,24360.0
2024-05-17 15:30:00,179.03,179.04,178.96,178.99,20289.0,174.9086,174.9184,174.8402,174.8695,20289.0
2024-05-17 15:35:00,178.99,179.05,178.98,179.02,22570.0,174.8695,174.9282,174.8598,174.8989,22570.0
2024-05-17 15:40:00,179.03,179.04,178.94,178.97,22951.0,174.9086,174.9184,174.8207,174.85,22951.0
2024-05-17 15:45:00,178.97,178.99,178.93,178.96,44609.0,174.85,174.8695,174.8109,174.8402,44609.0
2024-05-17 15:50:00,178.95,179.06,178.89,179.02,43160.0,174.8305,174.9379,174.7718,174.8989,43160.0
2024-05-17 15:55:00,179.02,179.12,178.98,179.12,87037.0,174.8989,174.9965,174.8598,174.9965,87037.0
2024-05-20 09:30:00,179.06,179.21,178.96,178.96,43789.0,174.9379,175.0845,174.8402,174.8402,43789.0
2024-05-20 09:35:00,178.99,179.03,178.74,178.84,12455.0,174.8695,174.9086,174.6253,174.723,12455.0
2024-05-20 09:40:00,178.86,178.95,178.72,178.73,24329.0,174.7425,174.8305,174.6058,174.6155,24329.0
2024-05-20 09:45:00,178.73,178.95,178.73,178.95,10695.0,174.6155,174.8305,174.6155,174.8305,10695.0
2024-05-20 09:50:00,178.97,179.08,178.96,179.08,41130.0,174.85,174.9575,174.8402,174.9575,41130.0
2024-05-20 09:55:00,179.05,179.09,179.01,179.05,9088.0,174.9282,174.9672,174.8891,174.9282,9088.0
2024-05-20 10:00:00,179.06,179.06,178.87,178.92,89348.0,174.9379,174.9379,174.7523,174.8012,89348.0
2024-05-20 10:05:00,178.93,179.12,178.92,179.09,10040.0,174.8109,174.9965,174.8012,174.9672,10040.0
2024-05-20 10:10:00,179.11,179.15,179.1,179.12,9000.0,174.9868,175.0259,174.977,174.9965,9000.0
2024-05-20 10:15:00,179.13,179.17,179.1,179.12,7641.0,175.0063,175.0454,174.977,174.9965,7641.0
2024-05-20 10:20:00,179.13,179.13,179.05,179.06,7080.0,175.0063,175.0063,174.9282,174.9379,7080.0
2024-05-20 10:25:00,179.07,179.11,179.01,179.11,5883.0,174.9477,174.9868,174.8891,174.9868,5883.0
2024-05-20 10:30:00,179.13,179.17,179.11,179.14,6843.0,175.0063,175.0454,174.9868,175.0161,6843.0
2024-05-20 10:35:00,179.11,179.14,179.08,179.09,4707.0,174.9868,175.0161,174.9575,174.9672,4707.0
2024-05-20 10:40:00,179.1,179.18,179.1,179.18,6872.0,174.977,175.0552,174.977,175.0552,6872.0
2024-05-20 10:45:00,179.19,179.28,179.18,179.27,1900.0,175.0649,175.1529,175.0552,175.1431,1900.0
2024-05-20 10:50:00,179.26,179.28,179.24,179.27,6252.0,175.1333,175.1529,175.1138,175.1431,6252.0
2024-05-20 10:55:00,179.27,179.33,179.27,179.32,5706.0,175.1431,175.2017,175.1431,175.1919,5706.0
2024-05-20 11:00:00,179.31,179.33,179.25,179.26,3472.0,175.1822,175.2017,175.1236,175.1333,3472.0
2024-05-20 11:05:00,179.27,179.3,179.25,179.26,5859.0,175.1431,175.1724,175.1236,175.1333,5859.0
2024-05-20 11:10:00,179.27,179.31,179.26,179.31,6124.0,175.1431,175.1822,175.1333,175.1822,6124.0
2024-05-20 11:15:00,179.31,179.34,179.3,179.34,3709.0,175.1822,175.2115,175.1724,175.2115,3709.0
2024-05-20 11:20:00,179.32,179.37,179.31,179.37,7244.0,175.1919,175.2408,175.1822,175.2408,7244.0
2024-05-20 11:25:00,179.37,179.4,179.36,179.39,2351.0,175.2408,175.2701,175.231,175.2603,2351.0
2024-05-20 11:30:00,179.4,179.42,179.36,179.41,9067.0,175.2701,175.2896,175.231,175.2799,9067.0
2024-05-20 11:35:00,179.4,179.4,179.35,179.36,4374.0,175.2701,175.2701,175.2213,175.231,4374.0
2024-05-20 11:40:00,179.34,179.35,179.3,179.3,1506.0,175.2115,175.2213,175.1724,175.1724,1506.0
2024-05-20 11:45:00,179.29,179.29,179.19,179.2,2705.0,175.1626,175.1626,175.0649,175.0747,2705.0
2024-05-20 11:50:00,179.22,179.22,179.17,179.19,5411.0,175.0942,175.0942,175.0454,175.0649,5411.0
2024-05-20 11:55:00,179.17,179.25,179.17,179.22,1945.0,175.0454,175.1236,175.0454,175.0942,1945.0
2024-05-20 12:00:00,179.21,179.23,179.19,179.21,19694.0,175.0845,175.104,175.0649,175.0845,19694.0
2024-05-20 12:05:00,179.23,179.24,179.17,179.17,2979.0,175.104,175.1138,175.0454,175.0454,2979.0
2024-05-20 12:10:00,179.17,179.17,179.09,179.13,11987.0,175.0454,175.0454,174.9672,175.0063,11987.0
2024-05-20 12:15:00,179.14,179.14,179.06,179.07,18203.0,175.0161,175.0161,174.9379,174.9477,18203.0
2024-05-20 12:20:00,179.08,179.11,179.06,179.08,1300.0,174.9575,174.9868,174.9379,174.9575,1300.0
2024-05-20 12:25:00,179.07,179.08,179.04,179.07,5272.0,174.9477,174.9575,174.9184,174.9477,5272.0
2024-05-20 12:30:00,179.07,179.07,179.02,179.03,3878.0,174.9477,174.9477,174.8989,174.9086,3878.0
2024-05-20 12:35:00,179.03,179.08,179.02,179.06,3048.0,174.9086,174.9575,174.8989,174.9379,3048.0
2024-05-20 12:40:00,179.04,179.05,179.02,179.02,3926.0,174.9184,174.9282,174.8989,174.8989,3926.0
2024-05-20 12:45:00,179.02,179.03,178.99,178.99,3829.0,174.8989,174.9086,174.8695,174.8695,3829.0
2024-05-20 12:50:00,179.0,179.03,179.0,179.02,2093.0,174.8793,174.9086,174.8793,174.8989,2093.0
2024-05-20 12:55:00,178.99,179.03,178.99,179.03,1660.0,174.8695,174.9086,174.8695,174.9086,1660.0
2024-05-20 13:00:00,179.03,179.03,178.97,179.0,2536.0,174.9086,174.9086,174.85,174.8793,2536.0
2024-05-20 13:05:00,178.99,179.03,178.99,179.03,2000.0,174.8695,174.9086,174.8695,174.9086,2000.0
2024-05-20 13:10:00,179.02,179.04,179.02,179.03,1714.0,174.8989,174.9184,174.8989,174.9086,1714.0
2024-05-20 13:15:00,179.05,179.06,178.99,178.99,1564.0,174.9282,174.9379,174.8695,174.8695,1564.0
2024-05-20 13:20:00,178.95,178.98,178.93,178.95,3062.0,174.8305,174.8598,174.8109,174.8305,3062.0
2024-05-20 13:25:00,178.95,178.98,178.79,178.84,6499.0,174.8305,174.8598,174.6741,174.723,6499.0
2024-05-20 13:30:00,178.82,178.82,178.74,178.8,7385.0,174.7035,174.7035,174.6253,174.6839,7385.0
2024-05-20 13:35:00,178.82,178.83,178.8,178.83,2744.0,174.7035,174.7132,174.6839,174.7132,2744.0
2024-05-20 13:40:00,178.81,178.83,178.81,178.83,6089.0,174.6937,174.7132,174.6937,174.7132,6089.0
2024-05-20 13:45:00,178.84,178.87,178.76,178.76,4666.0,174.723,174.7523,174.6448,174.6448,4666.0
2024-05-20 13:50:00,178.78,178.79,178.69,178.73,1304.0,174.6644,174.6741,174.5764,174.6155,1304.0
2024-05-20 13:55:00,178.71,178.74,178.7,178.74,2300.0,174.596,174.6253,174.5862,174.6253,2300.0
2024-05-20 14:00:00,178.74,178.74,178.64,178.65,5204.0,174.6253,174.6253,174.5276,174.5374,5204.0
2024-05-20 14:05:00,178.64,178.65,178.38,178.55,10984.0,174.5276,174.5374,174.2736,174.4397,10984.0
2024-05-20 14:10:00,178.51,178.55,178.51,178.54,3238.0,174.4006,174.4397,174.4006,174.4299,3238.0
2024-05-20 14:15:00,178.55,178.56,178.47,178.5,2814.0,174.4397,174.4494,174.3615,174.3908,2814.0
2024-05-20 14:20:00,178.51,178.56,178.51,178.54,1721.0,174.4006,174.4494,174.4006,174.4299,1721.0
2024-05-20 14:25:00,178.55,178.63,178.55,178.63,4952.0,174.4397,174.5178,174.4397,174.5178,4952.0
2024-05-20 14:30:00,178.63,178.66,178.62,178.63,14690.0,174.5178,174.5471,174.5081,174.5178,14690.0
2024-05-20 14:35:00,178.62,178.67,178.61,178.65,6819.0,174.5081,174.5569,174.4983,174.5374,6819.0
2024-05-20 14:40:00,178.65,178.67,178.63,178.65,6423.0,174.5374,174.5569,174.5178,174.5374,6423.0
2024-05-20 14:45:00,178.65,178.66,178.58,178.58,3346.0,174.5374,174.5471,174.469,174.469,3346.0
2024-05-20 14:50:00,178.59,178.59,178.48,178.52,6200.0,174.4788,174.4788,174.3713,174.4104,6200.0
2024-05-20 14:55:00,178.51,178.54,178.49,178.5,7635.0,174.4006,174.4299,174.3811,174.3908,7635.0
2024-05-20 15:00:00,178.46,178.51,178.46,178.51,8069.0,174.3517,174.4006,174.3517,174.4006,8069.0
2024-05-20 15:05:00,178.48,178.57,178.46,178.56,5551.0,174.3713,174.4592,174.3517,174.4494,5551.0
2024-05-20 15:10:00,178.56,178.59,178.54,178.59,2945.0,174.4494,174.4788,174.4299,174.4788,2945.0
2024-05-20 15:15:00,178.59,178.64,178.54,178.55,4407.0,174.4788,174.5276,174.4299,174.4397,4407.0
2024-05-20 15:20:00,178.53,178.55,178.48,178.51,5272.0,174.4201,174.4397,174.3713,174.4006,5272.0
2024-05-20 15:25:00,178.48,178.53,178.47,178.52,10571.0,174.3713,174.4201,174.3615,174.4104,10571.0
2024-05-20 15:30:00,178.53,178.53,178.45,178.47,8380.0,174.4201,174.4201,174.342,174.3615,8380.0
2024-05-20 15:35:00,178.47,178.56,178.45,178.56,9476.0,174.3615,174.4494,174.342,174.4494,9476.0
2024-05-20 15:40:00,178.57,178.58,178.48,178.49,6387.0,174.4592,174.469,174.3713,174.3811,6387.0
2024-05-20 15:45:00,178.48,178.48,178.39,178.42,10453.0,174.3713,174.3713,174.2834,174.3127,10453.0
2024-05-20 15:50:00,178.41,178.49,178.38,178.48,13337.0,174.3029,174.3811,174.2736,174.3713,13337.0
2024-05-20 15:55:00,178.49,178.53,178.37,178.53,24299.0,174.3811,174.4201,174.2638,174.4201,24299.0
2024-05-21 09:30:00,178.29,178.58,178.14,178.51,46857.0,174.1857,174.469,174.0391,174.4006,46857.0
2024-05-21 09:35:00,178.48,178.53,178.32,178.35,20900.0,174.3713,174.4201,174.215,174.2443,20900.0
2024-05-21 09:40:00,178.4,178.62,178.4,178.6,11249.0,174.2931,174.5081,174.2931,174.4885,11249.0
2024-05-21 09:45:00,178.62,178.75,178.62,178.68,22372.0,174.5081,174.6351,174.5081,174.5667,22372.0
2024-05-21 09:50:00,178.69,178.71,178.46,178.49,17095.0,174.5764,174.596,174.3517,174.3811,17095.0
2024-05-21 09:55:00,178.48,178.52,178.4,178.41,14449.0,174.3713,174.4104,174.2931,174.3029,14449.0
2024-05-21 10:00:00,178.41,178.49,178.37,178.46,14918.0,174.3029,174.3811,174.2638,174.3517,14918.0
2024-05-21 10:05:00,178.46,178.63,178.46,178.58,22111.0,174.3517,174.5178,174.3517,174.469,22111.0
2024-05-21 10:10:00,178.6,178.64,178.58,178.62,26842.0,174.4885,174.5276,174.469,174.5081,26842.0
2024-05-21 10:15:00,178.61,178.61,178.52,178.56,15069.0,174.4983,174.4983,174.4104,174.4494,15069.0
2024-05-21 10:20:00,178.54,178.57,178.52,178.56,10708.0,174.4299,174.4592,174.4104,174.4494,10708.0
2024-05-21 10:25:00,178.55,178.58,178.54,178.57,13683.0,174.4397,174.469,174.4299,174.4592,13683.0
2024-05-21 10:30:00,178.58,178.58,178.51,178.52,13700.0,174.469,174.469,174.4006,174.4104,13700.0
2024-05-21 10:35:00,178.54,178.63,178.53,178.61,30002.0,174.4299,174.5178,174.4201,174.4983,30002.0
2024-05-21 10:40:00,178.61,178.67,178.59,178.67,19554.0,174.4983,174.5569,174.4788,174.5569,19554.0
2024-05-21 10:45:00,178.64,178.71,178.63,178.69,11268.0,174.5276,174.596,174.5178,174.5764,11268.0
2024-05-21 10:50:00,178.69,178.69,178.61,178.61,4660.0,174.5764,174.5764,174.4983,174.4983,4660.0
2024-05-21 10:55:00,178.63,178.65,178.57,178.58,3399.0,174.5178,174.5374,174.4592,174.469,3399.0
2024-05-21 11:00:00,178.57,178.58,178.5,178.53,9903.0,174.4592,174.469,174.3908,174.4201,9903.0
2024-05-21 11:05:00,178.5,178.54,178.48,178.53,2564.0,174.3908,174.4299,174.3713,174.4201,2564.0
2024-05-21 11:10:00,178.52,178.6,178.52,178.6,5866.0,174.4104,174.4885,174.4104,174.4885,5866.0
2024-05-21 11:15:00,178.6,178.7,178.6,178.69,8474.0,174.4885,174.5862,174.4885,174.5764,8474.0
2024-05-21 11:20:00,178.66,178.71,178.66,178.69,7186.0,174.5471,174.596,174.5471,174.5764,7186.0
2024-05-21 11:25:00,178.7,178.7,178.63,178.63,3664.0,174.5862,174.5862,174.5178,174.5178,3664.0
2024-05-21 11:30:00,178.61,178.62,178.52,178.53,2705.0,174.4983,174.5081,174.4104,174.4201,2705.0
2024-05-21 11:35:00,178.54,178.56,178.49,178.49,4705.0,174.4299,174.4494,174.3811,174.3811,4705.0
2024-05-21 11:40:00,178.46,178.46,178.38,178.4,6807.0,174.3517,174.3517,174.2736,174.2931,6807.0
2024-05-21 11:45:00,178.43,178.43,178.37,178.37,7740.0,174.3224,174.3224,174.2638,174.2638,7740.0
2024-05-21 11:50:00,178.35,178.36,178.28,178.34,12816.0,174.2443,174.254,174.1759,174.2345,12816.0
2024-05-21 11:55:00,178.34,178.34,178.25,178.26,3860.0,174.2345,174.2345,174.1466,174.1563,3860.0
2024-05-21 12:00:00,178.25,178.26,178.23,178.25,1680.0,174.1466,174.1563,174.127,174.1466,1680.0
2024-05-21 12:05:00,178.21,178.24,178.2,178.22,4134.0,174.1075,174.1368,174.0977,174.1173,4134.0
2024-05-21 12:10:00,178.23,178.29,178.22,178.27,1547.0,174.127,174.1857,174.1173,174.1661,1547.0
2024-05-21 12:15:00,178.27,178.32,178.27,178.31,22825.0,174.1661,174.215,174.1661,174.2052,22825.0
2024-05-21 12:20:00,178.31,178.32,178.29,178.31,25329.0,174.2052,174.215,174.1857,174.2052,25329.0
2024-05-21 12:25:00,178.29,178.34,178.28,178.32,25743.0,174.1857,174.2345,174.1759,174.215,25743.0
2024-05-21 12:30:00,178.34,178.37,178.33,178.34,50565.0,174.2345,174.2638,174.2247,174.2345,50565.0
2024-05-21 12:35:00,178.34,178.34,178.31,178.34,14673.0,174.2345,174.2345,174.2052,174.2345,14673.0
2024-05-21 12:40:00,178.32,178.34,178.32,178.34,5361.0,174.215,174.2345,174.215,174.2345,5361.0
2024-05-21 12:45:00,178.33,178.4,178.33,178.4,3175.0,174.2247,174.2931,174.2247,174.2931,3175.0
2024-05-21 12:50:00,178.41,178.45,178.4,178.4,2679.0,174.3029,174.342,174.2931,174.2931,2679.0
2024-05-21 12:55:00,178.38,178.39,178.35,178.39,3802.0,174.2736,174.2834,174.2443,174.2834,3802.0
2024-05-21 13:00:00,178.38,178.38,178.35,178.37,6522.0,174.2736,174.2736,174.2443,174.2638,6522.0
2024-05-21 13:05:00,178.38,178.41,178.37,178.39,3150.0,174.2736,174.3029,174.2638,174.2834,3150.0
2024-05-21 13:10:00,178.38,178.38,178.29,178.3,2867.0,174.2736,174.2736,174.1857,174.1954,2867.0
2024-05-21 13:15:00,178.31,178.36,178.31,178.34,3891.0,174.2052,174.254,174.2052,174.2345,3891.0
2024-05-21 13:20:00,178.34,178.35,178.29,178.29,3492.0,174.2345,174.2443,174.1857,174.1857,3492.0
2024-05-21 13:25:00,178.29,178.36,178.29,178.36,6463.0,174.1857,174.254,174.1857,174.254,6463.0
2024-05-21 13:30:00,178.37,178.4,178.37,178.37,7063.0,174.2638,174.2931,174.2638,174.2638,7063.0
2024-05-21 13:35:00,178.38,178.43,178.38,178.43,4931.0,174.2736,174.3224,174.2736,174.3224,4931.0
2024-05-21 13:40:00,178.42,178.49,178.41,178.47,3796.0,174.3127,174.3811,174.3029,174.3615,3796.0
2024-05-21 13:45:00,178.48,178.49,178.45,178.47,6520.0,174.3713,174.3811,174.342,174.3615,6520.0
2024-05-21 13:50:00,178.46,178.52,178.46,178.52,3443.0,174.3517,174.4104,174.3517,174.4104,3443.0
2024-05-21 13:55:00,178.52,178.58,178.51,178.56,5266.0,174.4104,174.469,174.4006,174.4494,5266.0
2024-05-21 14:00:00,178.55,178.55,178.43,178.43,14056.0,174.4397,174.4397,174.3224,174.3224,14056.0
2024-05-21 14:05:00,178.44,178.5,178.44,178.5,14895.0,174.3322,174.3908,174.3322,174.3908,14895.0
2024-05-21 14:10:00,178.51,178.52,178.42,178.43,5060.0,174.4006,174.4104,174.3127,174.3224,5060.0
2024-05-21 14:15:00,178.44,178.47,178.44,178.46,3508.0,174.3322,174.3615,174.3322,174.3517,3508.0
2024-05-21 14:20:00,178.46,178.5,178.46,178.48,10692.0,174.3517,174.3908,174.3517,174.3713,10692.0
2024-05-21 14:25:00,178.5,178.5,178.48,178.49,8790.0,174.3908,174.3908,174.3713,174.3811,8790.0
2024-05-21 14:30:00,178.5,178.54,178.49,178.53,3735.0,174.3908,174.4299,174.3811,174.4201,3735.0
2024-05-21 14:35:00,178.52,178.53,178.45,178.45,4121.0,174.4104,174.4201,174.342,174.342,4121.0
2024-05-21 14:40:00,178.44,178.45,178.36,178.36,5144.0,174.3322,174.342,174.254,174.254,5144.0
2024-05-21 14:45:00,178.36,178.42,178.36,178.41,3485.0,174.254,174.3127,174.254,174.3029,3485.0
2024-05-21 14:50:00,178.43,178.43,178.4,178.43,3136.0,174.3224,174.3224,174.2931,174.3224,3136.0
2024-05-21 14:55:00,178.44,178.46,178.43,178.45,1719.0,174.3322,174.3517,174.3224,174.342,1719.0
2024-05-21 15:00:00,178.46,178.46,178.45,178.45,1651.0,174.3517,174.3517,174.342,174.342,1651.0
2024-05-21 15:05:00,178.41,178.48,178.41,178.47,3315.0,174.3029,174.3713,174.3029,174.3615,3315.0
2024-05-21 15:10:00,178.48,178.61,178.48,178.6,6174.0,174.3713,174.4983,174.3713,174.4885,6174.0
2024-05-21 15:15:00,178.59,178.63,178.56,178.59,2596.0,174.4788,174.5178,174.4494,174.4788,2596.0
2024-05-21 15:20:00,178.6,178.6,178.55,178.56,1163.0,174.4885,174.4885,174.4397,174.4494,1163.0
2024-05-21 15:25:00,178.57,178.57,178.53,178.55,3608.0,174.4592,174.4592,174.4201,174.4397,3608.0
2024-05-21 15:30:00,178.61,178.67,178.6,178.67,5257.0,174.4983,174.5569,174.4885,174.5569,5257.0
2024-05-21 15:35:00,178.7,178.8,178.66,178.7,6198.0,174.5862,174.6839,174.5471,174.5862,6198.0
2024-05-21 15:40:00,178.7,178.7,178.59,178.61,8932.0,174.5862,174.5862,174.4788,174.4983,8932.0
2024-05-21 15:45:00,178.59,178.6,178.56,178.59,4067.0,174.4788,174.4885,174.4494,174.4788,4067.0
2024-05-21 15:50:00,178.58,178.66,178.56,178.65,5701.0,174.469,174.5471,174.4494,174.5374,5701.0
2024-05-21 15:55:00,178.67,178.74,178.63,178.69,56464.0,174.5569,174.6253,174.5178,174.5764,56464.0
2024-05-22 09:30:00,178.25,178.39,178.03,178.39,18487.0,174.1466,174.2834,173.9316,174.2834,18487.0
2024-05-22 09:35:00,178.32,178.46,178.26,178.46,11714.0,174.215,174.3517,174.1563,174.3517,11714.0
2024-05-22 09:40:00,178.57,178.71,178.57,178.63,3823.0,174.4592,174.596,174.4592,174.5178,3823.0
2024-05-22 09:45:00,178.6,178.63,178.51,178.51,1784.0,174.4885,174.5178,174.4006,174.4006,1784.0
2024-05-22 09:50:00,178.58,178.65,178.57,178.64,2736.0,174.469,174.5374,174.4592,174.5276,2736.0
2024-05-22 09:55:00,178.64,178.65,178.58,178.62,15780.0,174.5276,174.5374,174.469,174.5081,15780.0
2024-05-22 10:00:00,178.65,178.65,178.5,178.51,5743.0,174.5374,174.5374,174.3908,174.4006,5743.0
2024-05-22 10:05:00,178.54,178.56,178.46,178.48,10380.0,174.4299,174.4494,174.3517,174.3713,10380.0
2024-05-22 10:10:00,178.49,178.53,178.48,178.52,2597.0,174.3811,174.4201,174.3713,174.4104,2597.0
2024-05-22 10:15:00,178.47,178.47,178.39,178.39,4331.0,174.3615,174.3615,174.2834,174.2834,4331.0
2024-05-22 10:20:00,178.45,178.5,178.44,178.44,2754.0,174.342,174.3908,174.3322,174.3322,2754.0
2024-05-22 10:25:00,178.45,178.49,178.45,178.48,1900.0,174.342,174.3811,174.342,174.3713,1900.0
2024-05-22 10:30:00,178.49,178.52,178.46,178.5,2361.0,174.3811,174.4104,174.3517,174.3908,2361.0
2024-05-22 10:35:00,178.48,178.53,178.48,178.49,1968.0,174.3713,174.4201,174.3713,174.3811,1968.0
2024-05-22 10:40:00,178.49,178.51,178.48,178.49,10483.0,174.3811,174.4006,174.3713,174.3811,10483.0
2024-05-22 10:45:00,178.51,178.51,178.48,178.49,6024.0,174.4006,174.4006,174.3713,174.3811,6024.0
2024-05-22 10:50:00,178.51,178.56,178.51,178.56,14181.0,174.4006,174.4494,174.4006,174.4494,14181.0
2024-05-22 10:55:00,178.56,178.65,178.56,178.65,5388.0,174.4494,174.5374,174.4494,174.5374,5388.0
2024-05-22 11:00:00,178.63,178.65,178.6,178.61,5255.0,174.5178,174.5374,174.4885,174.4983,5255.0
2024-05-22 11:05:00,178.6,178.6,178.56,178.58,8054.0,174.4885,174.4885,174.4494,174.469,8054.0
2024-05-22 11:10:00,178.58,178.6,178.56,178.59,3937.0,174.469,174.4885,174.4494,174.4788,3937.0
2024-05-22 11:15:00,178.57,178.57,178.51,178.52,2643.0,174.4592,174.4592,174.4006,174.4104,2643.0
2024-05-22 11:20:00,178.52,178.53,178.43,178.45,1611.0,174.4104,174.4201,174.3224,174.342,1611.0
2024-05-22 11:25:00,178.43,178.44,178.42,178.44,1516.0,174.3224,174.3322,174.3127,174.3322,1516.0
2024-05-22 11:30:00,178.4,178.42,178.36,178.4,3448.0,174.2931,174.3127,174.254,174.2931,3448.0
2024-05-22 11:35:00,178.4,178.42,178.4,178.42,2191.0,174.2931,174.3127,174.2931,174.3127,2191.0
2024-05-22 11:40:00,178.42,178.46,178.42,178.46,2197.0,174.3127,174.3517,174.3127,174.3517,2197.0
2024-05-22 11:45:00,178.46,178.46,178.44,178.45,920.0,174.3517,174.3517,174.3322,174.342,920.0
2024-05-22 11:50:00,178.44,178.44,178.27,178.39,7933.0,174.3322,174.3322,174.1661,174.2834,7933.0
2024-05-22 11:55:00,178.39,178.42,178.39,178.42,10840.0,174.2834,174.3127,174.2834,174.3127,10840.0
2024-05-22 12:00:00,178.43,178.49,178.43,178.48,2620.0,174.3224,174.3811,174.3224,174.3713,2620.0
2024-05-22 12:05:00,178.51,178.52,178.5,178.51,2459.0,174.4006,174.4104,174.3908,174.4006,2459.0
2024-05-22 12:10:00,178.55,178.58,178.54,178.58,17034.0,174.4397,174.469,174.4299,174.469,17034.0
2024-05-22 12:15:00,178.59,178.62,178.58,178.58,2719.0,174.4788,174.5081,174.469,174.469,2719.0
2024-05-22 12:20:00,178.57,178.66,178.57,178.65,3750.0,174.4592,174.5471,174.4592,174.5374,3750.0
2024-05-22 12:25:00,178.64,178.72,178.64,178.71,1598.0,174.5276,174.6058,174.5276,174.596,1598.0
2024-05-22 12:30:00,178.72,178.72,178.67,178.71,5493.0,174.6058,174.6058,174.5569,174.596,5493.0
2024-05-22 12:35:00,178.72,178.72,178.7,178.7,639.0,174.6058,174.6058,174.5862,174.5862,639.0
2024-05-22 12:40:00,178.71,178.73,178.7,178.73,5497.0,174.596,174.6155,174.5862,174.6155,5497.0
2024-05-22 12:45:00,178.72,178.74,178.72,178.73,1321.0,174.6058,174.6253,174.6058,174.6155,1321.0
2024-05-22 12:50:00,178.72,178.76,178.69,178.76,1476.0,174.6058,174.6448,174.5764,174.6448,1476.0
2024-05-22 12:55:00,178.76,178.77,178.72,178.72,3744.0,174.6448,174.6546,174.6058,174.6058,3744.0
2024-05-22 13:00:00,178.7,178.78,178.7,178.78,2055.0,174.5862,174.6644,174.5862,174.6644,2055.0
2024-05-22 13:05:00,178.8,178.82,178.79,178.8,3132.0,174.6839,174.7035,174.6741,174.6839,3132.0
2024-05-22 13:10:00,178.81,178.81,178.8,178.8,300.0,174.6937,174.6937,174.6839,174.6839,300.0
2024-05-22 13:15:00,178.79,178.8,178.77,178.77,1936.0,174.6741,174.6839,174.6546,174.6546,1936.0
2024-05-22 13:20:00,178.75,178.75,178.72,178.73,1995.0,174.6351,174.6351,174.6058,174.6155,1995.0
2024-05-22 13:25:00,178.7,178.7,178.64,178.64,1780.0,174.5862,174.5862,174.5276,174.5276,1780.0
2024-05-22 13:30:00,178.63,178.66,178.6,178.63,1754.0,174.5178,174.5471,174.4885,174.5178,1754.0
2024-05-22 13:35:00,178.62,178.62,178.38,178.48,3532.0,174.5081,174.5081,174.2736,174.3713,3532.0
2024-05-22 13:40:00,178.46,178.48,178.32,178.35,6447.0,174.3517,174.3713,174.215,174.2443,6447.0
2024-05-22 13:45:00,178.33,178.47,178.3,178.46,4496.0,174.2247,174.3615,174.1954,174.3517,4496.0
2024-05-22 13:50:00,178.47,178.49,178.46,178.48,1247.0,174.3615,174.3811,174.3517,174.3713,1247.0
2024-05-22 13:55:00,178.45,178.52,178.43,178.5,20803.0,174.342,174.4104,174.3224,174.3908,20803.0
2024-05-22 14:00:00,178.48,178.49,178.02,178.25,62290.0,174.3713,174.3811,173.9219,174.1466,62290.0
2024-05-22 14:05:00,178.25,178.35,178.24,178.26,43439.0,174.1466,174.2443,174.1368,174.1563,43439.0
2024-05-22 14:10:00,178.25,178.29,178.19,178.2,47155.0,174.1466,174.1857,174.088,174.0977,47155.0
2024-05-22 14:15:00,178.21,178.22,178.06,178.1,30459.0,174.1075,174.1173,173.961,174.0,30459.0
2024-05-22 14:20:00,178.1,178.1,177.84,177.93,5579.0,174.0,174.0,173.746,173.8339,5579.0
2024-05-22 14:25:00,177.9,177.93,177.69,177.69,3956.0,173.8046,173.8339,173.5995,173.5995,3956.0
2024-05-22 14:30:00,177.7,177.77,177.67,177.69,10523.0,173.6092,173.6776,173.5799,173.5995,10523.0
2024-05-22 14:35:00,177.69,177.74,177.62,177.68,3782.0,173.5995,173.6483,173.5311,173.5897,3782.0
2024-05-22 14:40:00,177.7,177.74,177.59,177.62,1273.0,173.6092,173.6483,173.5018,173.5311,1273.0
2024-05-22 14:45:00,177.64,177.83,177.64,177.79,7290.0,173.5506,173.7362,173.5506,173.6972,7290.0
2024-05-22 14:50:00,177.79,177.8,177.73,177.76,3709.0,173.6972,173.7069,173.6385,173.6679,3709.0
2024-05-22 14:55:00,177.74,177.85,177.74,177.81,4528.0,173.6483,173.7558,173.6483,173.7167,4528.0
2024-05-22 15:00:00,177.81,177.93,177.81,177.93,4557.0,173.7167,173.8339,173.7167,173.8339,4557.0
2024-05-22 15:05:00,177.93,178.01,177.92,178.01,8940.0,173.8339,173.9121,173.8242,173.9121,8940.0
2024-05-22 15:10:00,177.98,177.98,177.87,177.9,3158.0,173.8828,173.8828,173.7753,173.8046,3158.0
2024-05-22 15:15:00,177.84,177.97,177.71,177.75,5594.0,173.746,173.873,173.619,173.6581,5594.0
2024-05-22 15:20:00,177.79,177.92,177.79,177.92,5309.0,173.6972,173.8242,173.6972,173.8242,5309.0
2024-05-22 15:25:00,177.91,177.92,177.86,177.89,8343.0,173.8144,173.8242,173.7656,173.7949,8343.0
2024-05-22 15:30:00,177.91,178.2,177.87,178.08,7234.0,173.8144,174.0977,173.7753,173.9805,7234.0
2024-05-22 15:35:00,178.08,178.13,178.04,178.04,4113.0,173.9805,174.0293,173.9414,173.9414,4113.0
2024-05-22 15:40:00,178.07,178.07,177.87,177.87,10799.0,173.9707,173.9707,173.7753,173.7753,10799.0
2024-05-22 15:45:00,177.9,177.97,177.81,177.81,8158.0,173.8046,173.873,173.7167,173.7167,8158.0
2024-05-22 15:50:00,177.8,177.93,177.73,177.93,9405.0,173.7069,173.8339,173.6385,173.8339,9405.0
2024-05-22 15:55:00,177.92,178.14,177.92,178.13,27306.0,173.8242,174.0391,173.8242,174.0293,27306.0
2024-05-23 09:30:00,178.33,178.33,177.55,177.56,19573.0,174.2247,174.2247,173.4627,173.4725,19573.0
2024-05-23 09:35:00,177.58,177.63,177.31,177.43,26565.0,173.492,173.5409,173.2282,173.3455,26565.0
2024-05-23 09:40:00,177.42,177.58,177.35,177.58,19405.0,173.3357,173.492,173.2673,173.492,19405.0
2024-05-23 09:45:00,177.56,177.58,177.19,177.2,10682.0,173.4725,173.492,173.111,173.1207,10682.0
2024-05-23 09:50:00,177.2,177.2,176.9,176.91,15561.0,173.1207,173.1207,172.8277,172.8374,15561.0
2024-05-23 09:55:00,176.93,177.01,176.93,177.0,29617.0,172.857,172.9351,172.857,172.9254,29617.0
2024-05-23 10:00:00,177.01,177.2,176.86,177.02,13718.0,172.9351,173.1207,172.7886,172.9449,13718.0
2024-05-23 10:05:00,177.05,177.1,176.96,177.04,11010.0,172.9742,173.0231,172.8863,172.9644,11010.0
2024-05-23 10:10:00,177.08,177.27,177.08,177.22,6139.0,173.0035,173.1891,173.0035,173.1403,6139.0
2024-05-23 10:15:00,177.26,177.3,177.15,177.15,17369.0,173.1794,173.2184,173.0719,173.0719,17369.0
2024-05-23 10:20:00,177.16,177.18,176.98,177.02,3324.0,173.0817,173.1012,172.9058,172.9449,3324.0
2024-05-23 10:25:00,177.03,177.06,176.97,177.06,5077.0,172.9547,172.984,172.896,172.984,5077.0
2024-05-23 10:30:00,177.05,177.05,176.82,176.82,13476.0,172.9742,172.9742,172.7495,172.7495,13476.0
2024-05-23 10:35:00,176.86,177.11,176.86,177.11,9428.0,172.7886,173.0328,172.7886,173.0328,9428.0
2024-05-23 10:40:00,177.12,177.12,177.01,177.03,6473.0,173.0426,173.0426,172.9351,172.9547,6473.0
2024-05-23 10:45:00,177.01,177.01,176.89,176.92,9775.0,172.9351,172.9351,172.8179,172.8472,9775.0
2024-05-23 10:50:00,176.86,176.86,176.72,176.74,6008.0,172.7886,172.7886,172.6518,172.6713,6008.0
2024-05-23 10:55:00,176.74,176.74,176.67,176.71,4708.0,172.6713,172.6713,172.603,172.642,4708.0
2024-05-23 11:00:00,176.73,176.87,176.7,176.85,4547.0,172.6616,172.7983,172.6323,172.7788,4547.0
2024-05-23 11:05:00,176.84,177.04,176.75,177.03,7118.0,172.769,172.9644,172.6811,172.9547,7118.0
2024-05-23 11:10:00,177.02,177.06,176.93,176.99,11176.0,172.9449,172.984,172.857,172.9156,11176.0
2024-05-23 11:15:00,176.97,177.01,176.92,176.96,10969.0,172.896,172.9351,172.8472,172.8863,10969.0
2024-05-23 11:20:00,176.95,176.96,176.88,176.94,8433.0,172.8765,172.8863,172.8081,172.8667,8433.0
2024-05-23 11:25:00,176.92,176.96,176.92,176.95,1627.0,172.8472,172.8863,172.8472,172.8765,1627.0
2024-05-23 11:30:00,176.94,176.98,176.91,176.98,3739.0,172.8667,172.9058,172.8374,172.9058,3739.0
2024-05-23 11:35:00,176.97,177.07,176.92,177.05,7717.0,172.896,172.9937,172.8472,172.9742,7717.0
2024-05-23 11:40:00,177.05,177.06,177.01,177.01,14733.0,172.9742,172.984,172.9351,172.9351,14733.0
2024-05-23 11:45:00,177.04,177.04,177.0,177.01,1668.0,172.9644,172.9644,172.9254,172.9351,1668.0
2024-05-23 11:50:00,177.04,177.13,177.02,177.12,5339.0,172.9644,173.0524,172.9449,173.0426,5339.0
2024-05-23 11:55:00,177.11,177.19,177.1,177.1,2397.0,173.0328,173.111,173.0231,173.0231,2397.0
2024-05-23 12:00:00,177.12,177.15,177.12,177.12,500.0,173.0426,173.0719,173.0426,173.0426,500.0
2024-05-23 12:05:00,177.08,177.08,176.95,177.01,6015.0,173.0035,173.0035,172.8765,172.9351,6015.0
2024-05-23 12:10:00,176.99,177.0,176.88,176.92,10736.0,172.9156,172.9254,172.8081,172.8472,10736.0
2024-05-23 12:15:00,176.91,176.95,176.9,176.95,3956.0,172.8374,172.8765,172.8277,172.8765,3956.0
2024-05-23 12:20:00,176.95,177.04,176.95,177.04,6377.0,172.8765,172.9644,172.8765,172.9644,6377.0
2024-05-23 12:25:00,177.03,177.08,177.03,177.07,3418.0,172.9547,173.0035,172.9547,172.9937,3418.0
2024-05-23 12:30:00,177.1,177.14,177.09,177.12,2809.0,173.0231,173.0621,173.0133,173.0426,2809.0
2024-05-23 12:35:00,177.11,177.14,177.07,177.07,1511.0,173.0328,173.0621,172.9937,172.9937,1511.0
2024-05-23 12:40:00,177.03,177.03,176.96,176.97,800.0,172.9547,172.9547,172.8863,172.896,800.0
2024-05-23 12:45:00,176.92,176.92,176.77,176.78,1279.0,172.8472,172.8472,172.7006,172.7104,1279.0
2024-05-23 12:50:00,176.78,176.82,176.67,176.69,5036.0,172.7104,172.7495,172.603,172.6225,5036.0
2024-05-23 12:55:00,176.68,176.68,176.62,176.63,2061.0,172.6127,172.6127,172.5541,172.5639,2061.0
2024-05-23 13:00:00,176.65,176.66,176.56,176.56,2033.0,172.5834,172.5932,172.4955,172.4955,2033.0
2024-05-23 13:05:00,176.61,176.65,176.56,176.57,16615.0,172.5443,172.5834,172.4955,172.5053,16615.0
2024-05-23 13:10:00,176.56,176.66,176.56,176.64,2498.0,172.4955,172.5932,172.4955,172.5736,2498.0
2024-05-23 13:15:00,176.64,176.65,176.55,176.57,3056.0,172.5736,172.5834,172.4857,172.5053,3056.0
2024-05-23 13:20:00,176.47,176.47,176.33,176.43,10091.0,172.4076,172.4076,172.2708,172.3685,10091.0
2024-05-23 13:25:00,176.44,176.53,176.38,176.5,3696.0,172.3782,172.4662,172.3196,172.4369,3696.0
2024-05-23 13:30:00,176.47,176.48,176.34,176.36,2415.0,172.4076,172.4173,172.2805,172.3001,2415.0
2024-05-23 13:35:00,176.35,176.35,176.08,176.09,7458.0,172.2903,172.2903,172.0265,172.0363,7458.0
2024-05-23 13:40:00,176.1,176.21,175.98,175.98,9302.0,172.0461,172.1535,171.9288,171.9288,9302.0
2024-05-23 13:45:00,176.01,176.07,175.97,175.99,1675.0,171.9581,172.0168,171.9191,171.9386,1675.0
2024-05-23 13:50:00,176.04,176.1,175.93,175.95,7845.0,171.9875,172.0461,171.88,171.8995,7845.0
2024-05-23 13:55:00,175.95,175.95,175.8,175.82,3304.0,171.8995,171.8995,171.753,171.7725,3304.0
2024-05-23 14:00:00,175.78,175.82,175.63,175.63,3600.0,171.7334,171.7725,171.5869,171.5869,3600.0
2024-05-23 14:05:00,175.6,175.71,175.53,175.7,6675.0,171.5576,171.665,171.4892,171.6553,6675.0
2024-05-23 14:10:00,175.72,175.75,175.59,175.7,7092.0,171.6748,171.7041,171.5478,171.6553,7092.0
2024-05-23 14:15:00,175.66,175.74,175.46,175.46,4060.0,171.6162,171.6944,171.4208,171.4208,4060.0
2024-05-23 14:20:00,175.44,175.61,175.44,175.45,11671.0,171.4013,171.5674,171.4013,171.411,11671.0
2024-05-23 14:25:00,175.46,175.61,175.46,175.49,7724.0,171.4208,171.5674,171.4208,171.4501,7724.0
2024-05-23 14:30:00,175.44,175.58,175.41,175.55,8022.0,171.4013,171.538,171.372,171.5087,8022.0
2024-05-23 14:35:00,175.54,175.69,175.47,175.67,8340.0,171.499,171.6455,171.4306,171.626,8340.0
2024-05-23 14:40:00,175.66,175.7,175.58,175.6,3562.0,171.6162,171.6553,171.538,171.5576,3562.0
2024-05-23 14:45:00,175.61,175.61,175.52,175.54,6216.0,171.5674,171.5674,171.4794,171.499,6216.0
2024-05-23 14:50:00,175.53,175.54,175.42,175.42,144750.0,171.4892,171.499,171.3817,171.3817,144750.0
2024-05-23 14:55:00,175.44,175.48,175.41,175.43,5179.0,171.4013,171.4403,171.372,171.3915,5179.0
2024-05-23 15:00:00,175.43,175.55,175.42,175.45,4579.0,171.3915,171.5087,171.3817,171.411,4579.0
2024-05-23 15:05:00,175.52,175.56,175.47,175.55,9740.0,171.4794,171.5185,171.4306,171.5087,9740.0
2024-05-23 15:10:00,175.53,175.57,175.48,175.55,15001.0,171.4892,171.5283,171.4403,171.5087,15001.0
2024-05-23 15:15:00,175.54,175.63,175.5,175.58,15345.0,171.499,171.5869,171.4599,171.538,15345.0
2024-05-23 15:20:00,175.58,175.69,175.51,175.55,4779.0,171.538,171.6455,171.4697,171.5087,4779.0
2024-05-23 15:25:00,175.55,175.61,175.53,175.61,5190.0,171.5087,171.5674,171.4892,171.5674,5190.0
2024-05-23 15:30:00,175.6,175.67,175.58,175.61,8785.0,171.5576,171.626,171.538,171.5674,8785.0
2024-05-23 15:35:00,175.61,175.66,175.59,175.63,10291.0,171.5674,171.6162,171.5478,171.5869,10291.0
2024-05-23 15:40:00,175.62,175.65,175.49,175.59,16967.0,171.5771,171.6064,171.4501,171.5478,16967.0
2024-05-23 15:45:00,175.59,175.6,175.43,175.57,24720.0,171.5478,171.5576,171.3915,171.5283,24720.0
2024-05-23 15:50:00,175.57,175.68,175.47,175.59,19043.0,171.5283,171.6357,171.4306,171.5478,19043.0
2024-05-23 15:55:00,175.57,175.62,175.49,175.61,78038.0,171.5283,171.5771,171.4501,171.5674,78038.0
2024-05-24 09:30:00,176.22,176.46,176.22,176.37,14902.0,172.1633,172.3978,172.1633,172.3099,14902.0
2024-05-24 09:35:00,176.37,176.67,176.31,176.61,15109.0,172.3099,172.603,172.2512,172.5443,15109.0
2024-05-24 09:40:00,176.6,176.61,176.47,176.49,6633.0,172.5346,172.5443,172.4076,172.4271,6633.0
2024-05-24 09:45:00,176.41,176.46,176.28,176.28,5291.0,172.3489,172.3978,172.2219,172.2219,5291.0
2024-05-24 09:50:00,176.23,176.23,176.15,176.21,6846.0,172.1731,172.1731,172.0949,172.1535,6846.0
2024-05-24 09:55:00,176.21,176.26,176.21,176.24,1336.0,172.1535,172.2024,172.1535,172.1828,1336.0
2024-05-24 10:00:00,176.25,176.56,176.25,176.47,52137.0,172.1926,172.4955,172.1926,172.4076,52137.0
2024-05-24 10:05:00,176.46,176.5,176.38,176.49,10691.0,172.3978,172.4369,172.3196,172.4271,10691.0
2024-05-24 10:10:00,176.48,176.54,176.39,176.4,9277.0,172.4173,172.4759,172.3294,172.3392,9277.0
2024-05-24 10:15:00,176.41,176.48,176.37,176.47,5961.0,172.3489,172.4173,172.3099,172.4076,5961.0
2024-05-24 10:20:00,176.48,176.58,176.47,176.58,6543.0,172.4173,172.515,172.4076,172.515,6543.0
2024-05-24 10:25:00,176.58,176.61,176.53,176.58,8643.0,172.515,172.5443,172.4662,172.515,8643.0
2024-05-24 10:30:00,176.58,176.59,176.5,176.53,4726.0,172.515,172.5248,172.4369,172.4662,4726.0
2024-05-24 10:35:00,176.48,176.49,176.34,176.34,2714.0,172.4173,172.4271,172.2805,172.2805,2714.0
2024-05-24 10:40:00,176.33,176.36,176.18,176.18,6547.0,172.2708,172.3001,172.1242,172.1242,6547.0
2024-05-24 10:45:00,176.18,176.36,176.17,176.36,4903.0,172.1242,172.3001,172.1145,172.3001,4903.0
2024-05-24 10:50:00,176.36,176.47,176.36,176.43,7506.0,172.3001,172.4076,172.3001,172.3685,7506.0
2024-05-24 10:55:00,176.45,176.52,176.45,176.52,2224.0,172.388,172.4564,172.388,172.4564,2224.0
2024-05-24 11:00:00,176.54,176.74,176.47,176.74,10138.0,172.4759,172.6713,172.4076,172.6713,10138.0
2024-05-24 11:05:00,176.73,176.78,176.71,176.78,3757.0,172.6616,172.7104,172.642,172.7104,3757.0
2024-05-24 11:10:00,176.78,176.88,176.78,176.88,2882.0,172.7104,172.8081,172.7104,172.8081,2882.0
2024-05-24 11:15:00,176.9,176.9,176.82,176.85,5307.0,172.8277,172.8277,172.7495,172.7788,5307.0
2024-05-24 11:20:00,176.77,176.78,176.74,176.75,5980.0,172.7006,172.7104,172.6713,172.6811,5980.0
2024-05-24 11:25:00,176.73,176.76,176.72,176.72,760.0,172.6616,172.6909,172.6518,172.6518,760.0
2024-05-24 11:30:00,176.73,176.82,176.73,176.82,2127.0,172.6616,172.7495,172.6616,172.7495,2127.0
2024-05-24 11:35:00,176.82,176.82,176.55,176.55,24299.0,172.7495,172.7495,172.4857,172.4857,24299.0
2024-05-24 11:40:00,176.61,176.62,176.59,176.61,5434.0,172.5443,172.5541,172.5248,172.5443,5434.0
2024-05-24 11:45:00,176.54,176.54,176.51,176.52,908.0,172.4759,172.4759,172.4466,172.4564,908.0
2024-05-24 11:50:00,176.5,176.55,176.5,176.55,4262.0,172.4369,172.4857,172.4369,172.4857,4262.0
2024-05-24 11:55:00,176.58,176.58,176.55,176.57,1028.0,172.515,172.515,172.4857,172.5053,1028.0
2024-05-24 12:00:00,176.57,176.63,176.57,176.63,686.0,172.5053,172.5639,172.5053,172.5639,686.0
2024-05-24 12:05:00,176.68,176.69,176.67,176.68,18045.0,172.6127,172.6225,172.603,172.6127,18045.0
2024-05-24 12:10:00,176.69,176.79,176.69,176.76,2135.0,172.6225,172.7202,172.6225,172.6909,2135.0
2024-05-24 12:15:00,176.75,176.78,176.72,176.76,1466.0,172.6811,172.7104,172.6518,172.6909,1466.0
2024-05-24 12:20:00,176.76,176.76,176.73,176.74,2340.0,172.6909,172.6909,172.6616,172.6713,2340.0
2024-05-24 12:25:00,176.75,176.79,176.71,176.71,1215.0,172.6811,172.7202,172.642,172.642,1215.0
2024-05-24 12:30:00,176.73,176.74,176.66,176.66,14019.0,172.6616,172.6713,172.5932,172.5932,14019.0
2024-05-24 12:35:00,176.67,176.67,176.59,176.62,8602.0,172.603,172.603,172.5248,172.5541,8602.0
2024-05-24 12:40:00,176.61,176.63,176.59,176.61,3403.0,172.5443,172.5639,172.5248,172.5443,3403.0
2024-05-24 12:45:00,176.58,176.61,176.57,176.58,1151.0,172.515,172.5443,172.5053,172.515,1151.0
2024-05-24 12:50:00,176.59,176.62,176.58,176.62,2549.0,172.5248,172.5541,172.515,172.5541,2549.0
2024-05-24 12:55:00,176.6,176.6,176.51,176.52,1308.0,172.5346,172.5346,172.4466,172.4564,1308.0
2024-05-24 13:00:00,176.52,176.52,176.41,176.41,110708.0,172.4564,172.4564,172.3489,172.3489,110708.0
2024-05-24 13:05:00,176.42,176.44,176.41,176.41,500.0,172.3587,172.3782,172.3489,172.3489,500.0
2024-05-24 13:10:00,176.44,176.53,176.44,176.53,521.0,172.3782,172.4662,172.3782,172.4662,521.0
2024-05-24 13:15:00,176.58,176.58,176.51,176.55,1588.0,172.515,172.515,172.4466,172.4857,1588.0
2024-05-24 13:20:00,176.59,176.61,176.55,176.61,4168.0,172.5248,172.5443,172.4857,172.5443,4168.0
2024-05-24 13:25:00,176.64,176.66,176.59,176.59,4343.0,172.5736,172.5932,172.5248,172.5248,4343.0
2024-05-24 13:30:00,176.58,176.59,176.49,176.51,4292.0,172.515,172.5248,172.4271,172.4466,4292.0
2024-05-24 13:35:00,176.53,176.57,176.53,176.57,3079.0,172.4662,172.5053,172.4662,172.5053,3079.0
2024-05-24 13:40:00,176.57,176.57,176.5,176.53,5487.0,172.5053,172.5053,172.4369,172.4662,5487.0
2024-05-24 13:45:00,176.53,176.55,176.51,176.55,3943.0,172.4662,172.4857,172.4466,172.4857,3943.0
2024-05-24 13:50:00,176.55,176.58,176.51,176.53,5216.0,172.4857,172.515,172.4466,172.4662,5216.0
2024-05-24 13:55:00,176.52,176.59,176.52,176.54,3826.0,172.4564,172.5248,172.4564,172.4759,3826.0
2024-05-24 14:00:00,176.52,176.64,176.51,176.61,4597.0,172.4564,172.5736,172.4466,172.5443,4597.0
2024-05-24 14:05:00,176.61,176.65,176.58,176.64,19106.0,172.5443,172.5834,172.515,172.5736,19106.0
2024-05-24 14:10:00,176.56,176.59,176.53,176.57,12855.0,172.4955,172.5248,172.4662,172.5053,12855.0
2024-05-24 14:15:00,176.57,176.6,176.56,176.56,3276.0,172.5053,172.5346,172.4955,172.4955,3276.0
2024-05-24 14:20:00,176.52,176.52,176.41,176.41,28467.0,172.4564,172.4564,172.3489,172.3489,28467.0
2024-05-24 14:25:00,176.38,176.43,176.38,176.4,20788.0,172.3196,172.3685,172.3196,172.3392,20788.0
2024-05-24 14:30:00,176.41,176.47,176.38,176.42,24601.0,172.3489,172.4076,172.3196,172.3587,24601.0
2024-05-24 14:35:00,176.42,176.54,176.4,176.54,20151.0,172.3587,172.4759,172.3392,172.4759,20151.0
2024-05-24 14:40:00,176.53,176.54,176.51,176.54,2741.0,172.4662,172.4759,172.4466,172.4759,2741.0
2024-05-24 14:45:00,176.53,176.57,176.52,176.54,5593.0,172.4662,172.5053,172.4564,172.4759,5593.0
2024-05-24 14:50:00,176.53,176.57,176.43,176.43,32120.0,172.4662,172.5053,172.3685,172.3685,32120.0
2024-05-24 14:55:00,176.47,176.47,176.42,176.43,1904.0,172.4076,172.4076,172.3587,172.3685,1904.0
2024-05-24 15:00:00,176.41,176.42,176.2,176.23,5444.0,172.3489,172.3587,172.1438,172.1731,5444.0
2024-05-24 15:05:00,176.29,176.33,176.27,176.33,4582.0,172.2317,172.2708,172.2122,172.2708,4582.0
2024-05-24 15:10:00,176.32,176.37,176.32,176.34,1446.0,172.261,172.3099,172.261,172.2805,1446.0
2024-05-24 15:15:00,176.34,176.4,176.32,176.39,3837.0,172.2805,172.3392,172.261,172.3294,3837.0
2024-05-24 15:20:00,176.39,176.4,176.34,176.36,3779.0,172.3294,172.3392,172.2805,172.3001,3779.0
2024-05-24 15:25:00,176.37,176.4,176.34,176.34,3245.0,172.3099,172.3392,172.2805,172.2805,3245.0
2024-05-24 15:30:00,176.34,176.47,176.33,176.47,5011.0,172.2805,172.4076,172.2708,172.4076,5011.0
2024-05-24 15:35:00,176.46,176.57,176.45,176.51,72865.0,172.3978,172.5053,172.388,172.4466,72865.0
2024-05-24 15:40:00,176.5,176.51,176.37,176.37,3699.0,172.4369,172.4466,172.3099,172.3099,3699.0
2024-05-24 15:45:00,176.37,176.44,176.35,176.4,11540.0,172.3099,172.3782,172.2903,172.3392,11540.0
2024-05-24 15:50:00,176.35,176.46,176.35,176.46,14503.0,172.2903,172.3978,172.2903,172.3978,14503.0
2024-05-24 15:55:00,176.45,176.56,176.4,176.54,74705.0,172.388,172.4955,172.3392,172.4759,74705.0
2024-05-28 09:30:00,176.62,176.62,176.39,176.42,28653.0,172.5541,172.5541,172.3294,172.3587,28653.0
2024-05-28 09:35:00,176.35,176.38,176.06,176.06,6644.0,172.2903,172.3196,172.007,172.007,6644.0
2024-05-28 09:40:00,176.03,176.31,175.95,176.31,5068.0,171.9777,172.2512,171.8995,172.2512,5068.0
2024-05-28 09:45:00,176.28,176.43,176.18,176.37,6435.0,172.2219,172.3685,172.1242,172.3099,6435.0
2024-05-28 09:50:00,176.41,176.43,176.34,176.35,5731.0,172.3489,172.3685,172.2805,172.2903,5731.0
2024-05-28 09:55:00,176.31,176.31,176.05,176.11,3811.0,172.2512,172.2512,171.9972,172.0558,3811.0
2024-05-28 10:00:00,176.13,176.14,176.04,176.14,17606.0,172.0754,172.0852,171.9875,172.0852,17606.0
2024-05-28 10:05:00,176.11,176.11,175.91,175.95,4938.0,172.0558,172.0558,171.8604,171.8995,4938.0
2024-05-28 10:10:00,175.94,175.95,175.87,175.91,1659.0,171.8898,171.8995,171.8214,171.8604,1659.0
2024-05-28 10:15:00,175.93,176.08,175.91,176.03,149751.0,171.88,172.0265,171.8604,171.9777,149751.0
2024-05-28 10:20:00,176.0,176.02,175.97,175.99,639.0,171.9484,171.9679,171.9191,171.9386,639.0
2024-05-28 10:25:00,176.0,176.01,175.93,175.93,6206.0,171.9484,171.9581,171.88,171.88,6206.0
2024-05-28 10:30:00,175.91,175.96,175.85,175.88,1286.0,171.8604,171.9093,171.8018,171.8311,1286.0
2024-05-28 10:35:00,175.89,175.89,175.78,175.79,3954.0,171.8409,171.8409,171.7334,171.7432,3954.0
2024-05-28 10:40:00,175.78,175.89,175.78,175.89,2626.0,171.7334,171.8409,171.7334,171.8409,2626.0
2024-05-28 10:45:00,175.91,176.06,175.9,176.06,10237.0,171.8604,172.007,171.8507,172.007,10237.0
2024-05-28 10:50:00,176.04,176.09,176.01,176.04,2162.0,171.9875,172.0363,171.9581,171.9875,2162.0
2024-05-28 10:55:00,175.99,175.99,175.85,175.89,5628.0,171.9386,171.9386,171.8018,171.8409,5628.0
2024-05-28 11:00:00,175.9,175.91,175.79,175.83,5748.0,171.8507,171.8604,171.7432,171.7823,5748.0
2024-05-28 11:05:00,175.81,175.82,175.79,175.8,1899.0,171.7627,171.7725,171.7432,171.753,1899.0
2024-05-28 11:10:00,175.84,176.01,175.83,176.0,3261.0,171.7921,171.9581,171.7823,171.9484,3261.0
2024-05-28 11:15:00,175.99,175.99,175.92,175.96,2027.0,171.9386,171.9386,171.8702,171.9093,2027.0
2024-05-28 11:20:00,175.99,176.02,175.99,176.01,4265.0,171.9386,171.9679,171.9386,171.9581,4265.0
2024-05-28 11:25:00,176.03,176.04,175.96,175.97,7992.0,171.9777,171.9875,171.9093,171.9191,7992.0
2024-05-28 11:30:00,175.99,176.0,175.88,175.89,5005.0,171.9386,171.9484,171.8311,171.8409,5005.0
2024-05-28 11:35:00,175.88,175.98,175.88,175.97,3397.0,171.8311,171.9288,171.8311,171.9191,3397.0
2024-05-28 11:40:00,176.01,176.05,175.99,176.0,5484.0,171.9581,171.9972,171.9386,171.9484,5484.0
2024-05-28 11:45:00,176.01,176.04,175.97,175.99,8446.0,171.9581,171.9875,171.9191,171.9386,8446.0
2024-05-28 11:50:00,176.0,176.01,175.99,176.0,12200.0,171.9484,171.9581,171.9386,171.9484,12200.0
2024-05-28 11:55:00,176.0,176.01,175.98,175.99,29406.0,171.9484,171.9581,171.9288,171.9386,29406.0
2024-05-28 12:00:00,176.0,176.02,175.94,175.94,29042.0,171.9484,171.9679,171.8898,171.8898,29042.0
2024-05-28 12:05:00,175.91,175.92,175.87,175.9,7270.0,171.8604,171.8702,171.8214,171.8507,7270.0
2024-05-28 12:10:00,175.91,176.0,175.91,175.98,24103.0,171.8604,171.9484,171.8604,171.9288,24103.0
2024-05-28 12:15:00,175.96,175.97,175.9,175.9,1963.0,171.9093,171.9191,171.8507,171.8507,1963.0
2024-05-28 12:20:00,175.9,175.93,175.86,175.93,3228.0,171.8507,171.88,171.8116,171.88,3228.0
2024-05-28 12:25:00,175.91,175.92,175.85,175.85,1286.0,171.8604,171.8702,171.8018,171.8018,1286.0
2024-05-28 12:30:00,175.89,175.89,175.82,175.89,1775.0,171.8409,171.8409,171.7725,171.8409,1775.0
2024-05-28 12:35:00,175.88,175.95,175.88,175.95,6925.0,171.8311,171.8995,171.8311,171.8995,6925.0
2024-05-28 12:40:00,175.99,176.0,175.93,175.94,1067.0,171.9386,171.9484,171.88,171.8898,1067.0
2024-05-28 12:45:00,175.95,175.96,175.82,175.86,800.0,171.8995,171.9093,171.7725,171.8116,800.0
2024-05-28 12:50:00,175.86,175.88,175.85,175.86,1027.0,171.8116,171.8311,171.8018,171.8116,1027.0
2024-05-28 12:55:00,175.82,175.82,175.71,175.72,560.0,171.7725,171.7725,171.665,171.6748,560.0
2024-05-28 13:00:00,175.66,175.66,175.48,175.48,6444.0,171.6162,171.6162,171.4403,171.4403,6444.0
2024-05-28 13:05:00,175.52,175.68,175.49,175.68,2025.0,171.4794,171.6357,171.4501,171.6357,2025.0
2024-05-28 13:10:00,175.66,175.69,175.65,175.68,1515.0,171.6162,171.6455,171.6064,171.6357,1515.0
2024-05-28 13:15:00,175.65,175.66,175.61,175.64,6908.0,171.6064,171.6162,171.5674,171.5967,6908.0
2024-05-28 13:20:00,175.64,175.64,175.56,175.58,4859.0,171.5967,171.5967,171.5185,171.538,4859.0
2024-05-28 13:25:00,175.53,175.53,175.47,175.47,1876.0,171.4892,171.4892,171.4306,171.4306,1876.0
2024-05-28 13:30:00,175.43,175.53,175.41,175.53,3638.0,171.3915,171.4892,171.372,171.4892,3638.0
2024-05-28 13:35:00,175.51,175.51,175.48,175.49,1258.0,171.4697,171.4697,171.4403,171.4501,1258.0
2024-05-28 13:40:00,175.48,175.48,175.41,175.44,2970.0,171.4403,171.4403,171.372,171.4013,2970.0
2024-05-28 13:45:00,175.38,175.39,175.26,175.3,2511.0,171.3426,171.3524,171.2254,171.2645,2511.0
2024-05-28 13:50:00,175.27,175.28,175.14,175.2,6580.0,171.2352,171.2449,171.1082,171.1668,6580.0
2024-05-28 13:55:00,175.21,175.27,175.18,175.25,7871.0,171.1766,171.2352,171.1473,171.2156,7871.0
2024-05-28 14:00:00,175.23,175.28,175.17,175.27,4195.0,171.1961,171.2449,171.1375,171.2352,4195.0
2024-05-28 14:05:00,175.28,175.34,175.28,175.33,2566.0,171.2449,171.3036,171.2449,171.2938,2566.0
2024-05-28 14:10:00,175.33,175.36,175.27,175.31,3027.0,171.2938,171.3231,171.2352,171.2743,3027.0
2024-05-28 14:15:00,175.28,175.3,175.26,175.3,3234.0,171.2449,171.2645,171.2254,171.2645,3234.0
2024-05-28 14:20:00,175.28,175.28,175.17,175.2,9276.0,171.2449,171.2449,171.1375,171.1668,9276.0
2024-05-28 14:25:00,175.18,175.18,175.05,175.06,20819.0,171.1473,171.1473,171.0202,171.03,20819.0
2024-05-28 14:30:00,175.06,175.06,174.9,174.92,5252.0,171.03,171.03,170.8737,170.8932,5252.0
2024-05-28 14:35:00,174.92,174.94,174.81,174.87,5136.0,170.8932,170.9128,170.7858,170.8444,5136.0
2024-05-28 14:40:00,174.89,175.0,174.89,174.9,4074.0,170.8639,170.9714,170.8639,170.8737,4074.0
2024-05-28 14:45:00,174.92,174.95,174.88,174.95,6107.0,170.8932,170.9225,170.8542,170.9225,6107.0
2024-05-28 14:50:00,174.94,174.94,174.87,174.92,2550.0,170.9128,170.9128,170.8444,170.8932,2550.0
2024-05-28 14:55:00,174.92,175.09,174.92,175.04,5642.0,170.8932,171.0593,170.8932,171.0105,5642.0
2024-05-28 15:00:00,175.06,175.06,174.97,174.97,21599.0,171.03,171.03,170.9421,170.9421,21599.0
2024-05-28 15:05:00,174.98,175.08,174.98,175.04,4218.0,170.9519,171.0496,170.9519,171.0105,4218.0
2024-05-28 15:10:00,175.08,175.08,175.01,175.04,7645.0,171.0496,171.0496,170.9812,171.0105,7645.0
2024-05-28 15:15:00,174.99,175.08,174.99,175.08,4993.0,170.9616,171.0496,170.9616,171.0496,4993.0
2024-05-28 15:20:00,175.08,175.08,175.01,175.08,9009.0,171.0496,171.0496,170.9812,171.0496,9009.0
2024-05-28 15:25:00,175.09,175.2,175.03,175.03,7670.0,171.0593,171.1668,171.0007,171.0007,7670.0
2024-05-28 15:30:00,175.04,175.2,175.03,175.2,10564.0,171.0105,171.1668,171.0007,171.1668,10564.0
2024-05-28 15:35:00,175.17,175.26,175.14,175.23,61603.0,171.1375,171.2254,171.1082,171.1961,61603.0
2024-05-28 15:40:00,175.22,175.24,175.17,175.24,22480.0,171.1863,171.2059,171.1375,171.2059,22480.0
2024-05-28 15:45:00,175.24,175.3,175.23,175.28,9667.0,171.2059,171.2645,171.1961,171.2449,9667.0
2024-05-28 15:50:00,175.27,175.41,175.26,175.35,53341.0,171.2352,171.372,171.2254,171.3133,53341.0
2024-05-28 15:55:00,175.36,175.44,175.23,175.44,88486.0,171.3231,171.4013,171.1961,171.4013,88486.0
2024-05-29 09:30:00,174.08,174.14,173.56,173.63,36985.0,170.0726,170.1312,169.5645,169.6329,36985.0
2024-05-29 09:35:00,173.6,173.88,173.57,173.87,41465.0,169.6036,169.8772,169.5743,169.8674,41465.0
2024-05-29 09:40:00,173.86,173.92,173.7,173.83,9452.0,169.8576,169.9163,169.7013,169.8283,9452.0
2024-05-29 09:45:00,173.82,173.87,173.55,173.62,8260.0,169.8186,169.8674,169.5548,169.6232,8260.0
2024-05-29 09:50:00,173.59,173.71,173.59,173.69,11405.0,169.5939,169.7111,169.5939,169.6916,11405.0
2024-05-29 09:55:00,173.69,173.74,173.66,173.73,7107.0,169.6916,169.7404,169.6622,169.7306,7107.0
2024-05-29 10:00:00,173.72,173.9,173.71,173.81,18776.0,169.7209,169.8967,169.7111,169.8088,18776.0
2024-05-29 10:05:00,173.8,173.84,173.69,173.75,33826.0,169.799,169.8381,169.6916,169.7502,33826.0
2024-05-29 10:10:00,173.75,173.76,173.6,173.67,5671.0,169.7502,169.7599,169.6036,169.672,5671.0
2024-05-29 10:15:00,173.66,173.67,173.59,173.63,6126.0,169.6622,169.672,169.5939,169.6329,6126.0
2024-05-29 10:20:00,173.64,173.68,173.45,173.53,13177.0,169.6427,169.6818,169.4571,169.5352,13177.0
2024-05-29 10:25:00,173.59,173.66,173.59,173.66,6796.0,169.5939,169.6622,169.5939,169.6622,6796.0
2024-05-29 10:30:00,173.65,173.7,173.51,173.51,7304.0,169.6525,169.7013,169.5157,169.5157,7304.0
2024-05-29 10:35:00,173.63,173.75,173.61,173.75,11890.0,169.6329,169.7502,169.6134,169.7502,11890.0
2024-05-29 10:40:00,173.74,173.75,173.62,173.62,2694.0,169.7404,169.7502,169.6232,169.6232,2694.0
2024-05-29 10:45:00,173.64,173.69,173.61,173.69,9122.0,169.6427,169.6916,169.6134,169.6916,9122.0
2024-05-29 10:50:00,173.73,173.73,173.57,173.58,4396.0,169.7306,169.7306,169.5743,169.5841,4396.0
2024-05-29 10:55:00,173.56,173.62,173.54,173.62,9941.0,169.5645,169.6232,169.545,169.6232,9941.0
2024-05-29 11:00:00,173.61,173.61,173.5,173.54,8344.0,169.6134,169.6134,169.5059,169.545,8344.0
2024-05-29 11:05:00,173.54,173.56,173.5,173.51,8460.0,169.545,169.5645,169.5059,169.5157,8460.0
2024-05-29 11:10:00,173.51,173.51,173.41,173.47,4344.0,169.5157,169.5157,169.418,169.4766,4344.0
2024-05-29 11:15:00,173.47,173.52,173.46,173.5,5073.0,169.4766,169.5255,169.4668,169.5059,5073.0
2024-05-29 11:20:00,173.51,173.57,173.5,173.57,4584.0,169.5157,169.5743,169.5059,169.5743,4584.0
2024-05-29 11:25:00,173.57,173.61,173.55,173.55,1630.0,169.5743,169.6134,169.5548,169.5548,1630.0
2024-05-29 11:30:00,173.56,173.56,173.51,173.53,20332.0,169.5645,169.5645,169.5157,169.5352,20332.0
2024-05-29 11:35:00,173.53,173.62,173.52,173.58,5288.0,169.5352,169.6232,169.5255,169.5841,5288.0
2024-05-29 11:40:00,173.57,173.58,173.53,173.57,6672.0,169.5743,169.5841,169.5352,169.5743,6672.0
2024-05-29 11:45:00,173.5,173.54,173.49,173.54,5893.0,169.5059,169.545,169.4962,169.545,5893.0
2024-05-29 11:50:00,173.54,173.58,173.52,173.57,2243.0,169.545,169.5841,169.5255,169.5743,2243.0
2024-05-29 11:55:00,173.59,173.59,173.54,173.56,4661.0,169.5939,169.5939,169.545,169.5645,4661.0
2024-05-29 12:00:00,173.54,173.54,173.35,173.4,5800.0,169.545,169.545,169.3594,169.4082,5800.0
2024-05-29 12:05:00,173.38,173.42,173.38,173.42,4017.0,169.3887,169.4278,169.3887,169.4278,4017.0
2024-05-29 12:10:00,173.41,173.47,173.39,173.41,14496.0,169.418,169.4766,169.3985,169.418,14496.0
2024-05-29 12:15:00,173.4,173.53,173.38,173.53,5867.0,169.4082,169.5352,169.3887,169.5352,5867.0
2024-05-29 12:20:00,173.53,173.6,173.53,173.58,6487.0,169.5352,169.6036,169.5352,169.5841,6487.0
2024-05-29 12:25:00,173.6,173.66,173.58,173.63,9457.0,169.6036,169.6622,169.5841,169.6329,9457.0
2024-05-29 12:30:00,173.64,173.66,173.59,173.62,3302.0,169.6427,169.6622,169.5939,169.6232,3302.0
2024-05-29 12:35:00,173.62,173.69,173.59,173.66,27384.0,169.6232,169.6916,169.5939,169.6622,27384.0
2024-05-29 12:40:00,173.64,173.65,173.58,173.58,5140.0,169.6427,169.6525,169.5841,169.5841,5140.0
2024-05-29 12:45:00,173.58,173.68,173.58,173.67,18680.0,169.5841,169.6818,169.5841,169.672,18680.0
2024-05-29 12:50:00,173.67,173.71,173.66,173.66,2156.0,169.672,169.7111,169.6622,169.6622,2156.0
2024-05-29 12:55:00,173.66,173.66,173.61,173.62,1878.0,169.6622,169.6622,169.6134,169.6232,1878.0
2024-05-29 13:00:00,173.62,173.67,173.46,173.49,11839.0,169.6232,169.672,169.4668,169.4962,11839.0
2024-05-29 13:05:00,173.56,173.57,173.46,173.51,11104.0,169.5645,169.5743,169.4668,169.5157,11104.0
2024-05-29 13:10:00,173.53,173.57,173.53,173.53,18019.0,169.5352,169.5743,169.5352,169.5352,18019.0
2024-05-29 13:15:00,173.52,173.52,173.44,173.47,6110.0,169.5255,169.5255,169.4473,169.4766,6110.0
2024-05-29 13:20:00,173.5,173.6,173.5,173.6,5212.0,169.5059,169.6036,169.5059,169.6036,5212.0
2024-05-29 13:25:00,173.6,173.68,173.58,173.68,600.0,169.6036,169.6818,169.5841,169.6818,600.0
2024-05-29 13:30:00,173.67,173.67,173.57,173.57,3472.0,169.672,169.672,169.5743,169.5743,3472.0
2024-05-29 13:35:00,173.56,173.56,173.49,173.53,6505.0,169.5645,169.5645,169.4962,169.5352,6505.0
2024-05-29 13:40:00,173.54,173.54,173.45,173.47,8769.0,169.545,169.545,169.4571,169.4766,8769.0
2024-05-29 13:45:00,173.46,173.51,173.45,173.46,3810.0,169.4668,169.5157,169.4571,169.4668,3810.0
2024-05-29 13:50:00,173.51,173.65,173.51,173.64,2708.0,169.5157,169.6525,169.5157,169.6427,2708.0
2024-05-29 13:55:00,173.66,173.68,173.63,173.65,3815.0,169.6622,169.6818,169.6329,169.6525,3815.0
2024-05-29 14:00:00,173.62,173.62,173.53,173.58,47705.0,169.6232,169.6232,169.5352,169.5841,47705.0
2024-05-29 14:05:00,173.58,173.59,173.53,173.55,39620.0,169.5841,169.5939,169.5352,169.5548,39620.0
2024-05-29 14:10:00,173.57,173.58,173.5,173.53,15501.0,169.5743,169.5841,169.5059,169.5352,15501.0
2024-05-29 14:15:00,173.53,173.54,173.45,173.46,8388.0,169.5352,169.545,169.4571,169.4668,8388.0
2024-05-29 14:20:00,173.45,173.49,173.45,173.47,9585.0,169.4571,169.4962,169.4571,169.4766,9585.0
2024-05-29 14:25:00,173.52,173.54,173.46,173.46,3758.0,169.5255,169.545,169.4668,169.4668,3758.0
2024-05-29 14:30:00,173.45,173.46,173.36,173.42,8553.0,169.4571,169.4668,169.3691,169.4278,8553.0
2024-05-29 14:35:00,173.42,173.43,173.38,173.4,2253.0,169.4278,169.4375,169.3887,169.4082,2253.0
2024-05-29 14:40:00,173.38,173.54,173.38,173.47,8752.0,169.3887,169.545,169.3887,169.4766,8752.0
2024-05-29 14:45:00,173.46,173.46,173.33,173.35,12389.0,169.4668,169.4668,169.3398,169.3594,12389.0
2024-05-29 14:50:00,173.37,173.39,173.33,173.39,2495.0,169.3789,169.3985,169.3398,169.3985,2495.0
2024-05-29 14:55:00,173.39,173.41,173.35,173.36,16692.0,169.3985,169.418,169.3594,169.3691,16692.0
2024-05-29 15:00:00,173.39,173.44,173.38,173.44,7117.0,169.3985,169.4473,169.3887,169.4473,7117.0
2024-05-29 15:05:00,173.45,173.47,173.42,173.43,2532.0,169.4571,169.4766,169.4278,169.4375,2532.0
2024-05-29 15:10:00,173.44,173.51,173.39,173.5,4232.0,169.4473,169.5157,169.3985,169.5059,4232.0
2024-05-29 15:15:00,173.5,173.52,173.47,173.51,4444.0,169.5059,169.5255,169.4766,169.5157,4444.0
2024-05-29 15:20:00,173.52,173.6,173.5,173.59,9193.0,169.5255,169.6036,169.5059,169.5939,9193.0
2024-05-29 15:25:00,173.59,173.69,173.59,173.64,15126.0,169.5939,169.6916,169.5939,169.6427,15126.0
2024-05-29 15:30:00,173.58,173.64,173.51,173.63,3479.0,169.5841,169.6427,169.5157,169.6329,3479.0
2024-05-29 15:35:00,173.61,173.72,173.6,173.72,6882.0,169.6134,169.7209,169.6036,169.7209,6882.0
2024-05-29 15:40:00,173.72,173.72,173.64,173.66,6095.0,169.7209,169.7209,169.6427,169.6622,6095.0
2024-05-29 15:45:00,173.69,173.69,173.56,173.56,5034.0,169.6916,169.6916,169.5645,169.5645,5034.0
2024-05-29 15:50:00,173.55,173.62,173.46,173.48,8659.0,169.5548,169.6232,169.4668,169.4864,8659.0
2024-05-29 15:55:00,173.49,173.49,173.33,173.47,41311.0,169.4962,169.4962,169.3398,169.4766,41311.0
2024-05-30 09:30:00,173.46,173.86,173.35,173.76,68527.0,169.4668,169.8576,169.3594,169.7599,68527.0
2024-05-30 09:35:00,173.87,173.88,173.46,173.54,51203.0,169.8674,169.8772,169.4668,169.545,51203.0
2024-05-30 09:40:00,173.54,173.67,173.49,173.51,28024.0,169.545,169.672,169.4962,169.5157,28024.0
2024-05-30 09:45:00,173.51,173.51,173.33,173.38,85410.0,169.5157,169.5157,169.3398,169.3887,85410.0
2024-05-30 09:50:00,173.39,173.63,173.33,173.6,282870.0,169.3985,169.6329,169.3398,169.6036,282870.0
2024-05-30 09:55:00,173.6,173.76,173.58,173.76,82067.0,169.6036,169.7599,169.5841,169.7599,82067.0
2024-05-30 10:00:00,173.78,173.84,173.66,173.84,15628.0,169.7795,169.8381,169.6622,169.8381,15628.0
2024-05-30 10:05:00,173.8,173.91,173.76,173.83,11815.0,169.799,169.9065,169.7599,169.8283,11815.0
2024-05-30 10:10:00,173.83,173.83,173.59,173.59,15711.0,169.8283,169.8283,169.5939,169.5939,15711.0
2024-05-30 10:15:00,173.56,173.74,173.56,173.73,4011.0,169.5645,169.7404,169.5645,169.7306,4011.0
2024-05-30 10:20:00,173.75,173.88,173.72,173.84,19464.0,169.7502,169.8772,169.7209,169.8381,19464.0
2024-05-30 10:25:00,173.84,173.84,173.7,173.73,10151.0,169.8381,169.8381,169.7013,169.7306,10151.0
2024-05-30 10:30:00,173.71,173.79,173.68,173.76,6120.0,169.7111,169.7892,169.6818,169.7599,6120.0
2024-05-30 10:35:00,173.77,173.85,173.73,173.76,9166.0,169.7697,169.8479,169.7306,169.7599,9166.0
2024-05-30 10:40:00,173.77,173.81,173.75,173.81,3676.0,169.7697,169.8088,169.7502,169.8088,3676.0
2024-05-30 10:45:00,173.8,173.87,173.79,173.85,10134.0,169.799,169.8674,169.7892,169.8479,10134.0
2024-05-30 10:50:00,173.9,173.9,173.86,173.88,1672.0,169.8967,169.8967,169.8576,169.8772,1672.0
2024-05-30 10:55:00,173.89,173.91,173.84,173.9,58831.0,169.8869,169.9065,169.8381,169.8967,58831.0
2024-05-30 11:00:00,173.89,173.96,173.85,173.85,10709.0,169.8869,169.9553,169.8479,169.8479,10709.0
2024-05-30 11:05:00,173.83,173.9,173.79,173.89,4992.0,169.8283,169.8967,169.7892,169.8869,4992.0
2024-05-30 11:10:00,173.9,173.95,173.9,173.95,1795.0,169.8967,169.9456,169.8967,169.9456,1795.0
2024-05-30 11:15:00,173.94,174.1,173.94,174.1,3449.0,169.9358,170.0921,169.9358,170.0921,3449.0
2024-05-30 11:20:00,174.13,174.14,174.06,174.07,2919.0,170.1214,170.1312,170.053,170.0628,2919.0
2024-05-30 11:25:00,174.12,174.2,174.12,174.15,5619.0,170.1117,170.1898,170.1117,170.141,5619.0
2024-05-30 11:30:00,174.14,174.23,174.1,174.22,6523.0,170.1312,170.2191,170.0921,170.2094,6523.0
2024-05-30 11:35:00,174.21,174.21,174.02,174.06,23957.0,170.1996,170.1996,170.014,170.053,23957.0
2024-05-30 11:40:00,174.07,174.07,173.96,173.96,3480.0,170.0628,170.0628,169.9553,169.9553,3480.0
2024-05-30 11:45:00,173.95,173.99,173.92,173.93,4160.0,169.9456,169.9846,169.9163,169.926,4160.0
2024-05-30 11:50:00,173.94,174.01,173.94,173.97,1687.0,169.9358,170.0042,169.9358,169.9651,1687.0
2024-05-30 11:55:00,173.95,173.98,173.95,173.97,881.0,169.9456,169.9749,169.9456,169.9651,881.0
2024-05-30 12:00:00,173.95,174.05,173.94,174.05,2568.0,169.9456,170.0433,169.9358,170.0433,2568.0
2024-05-30 12:05:00,174.1,174.17,174.09,174.09,2062.0,170.0921,170.1605,170.0823,170.0823,2062.0
2024-05-30 12:10:00,174.13,174.14,174.06,174.13,6154.0,170.1214,170.1312,170.053,170.1214,6154.0
2024-05-30 12:15:00,174.13,174.17,174.12,174.17,10342.0,170.1214,170.1605,170.1117,170.1605,10342.0
2024-05-30 12:20:00,174.17,174.19,174.1,174.17,7987.0,170.1605,170.18,170.0921,170.1605,7987.0
2024-05-30 12:25:00,174.19,174.19,174.11,174.11,2566.0,170.18,170.18,170.1019,170.1019,2566.0
2024-05-30 12:30:00,174.09,174.21,174.07,174.2,4171.0,170.0823,170.1996,170.0628,170.1898,4171.0
2024-05-30 12:35:00,174.2,174.26,174.18,174.24,1806.0,170.1898,170.2484,170.1703,170.2289,1806.0
2024-05-30 12:40:00,174.23,174.24,174.23,174.24,6575.0,170.2191,170.2289,170.2191,170.2289,6575.0
2024-05-30 12:45:00,174.25,174.3,174.23,174.24,2838.0,170.2387,170.2875,170.2191,170.2289,2838.0
2024-05-30 12:50:00,174.23,174.34,174.23,174.31,6470.0,170.2191,170.3266,170.2191,170.2973,6470.0
2024-05-30 12:55:00,174.3,174.37,174.3,174.37,2591.0,170.2875,170.3559,170.2875,170.3559,2591.0
2024-05-30 13:00:00,174.38,174.46,174.34,174.34,11182.0,170.3657,170.4438,170.3266,170.3266,11182.0
2024-05-30 13:05:00,174.36,174.43,174.35,174.41,2690.0,170.3461,170.4145,170.3364,170.395,2690.0
2024-05-30 13:10:00,174.4,174.46,174.4,174.43,2401.0,170.3852,170.4438,170.3852,170.4145,2401.0
2024-05-30 13:15:00,174.4,174.43,174.33,174.34,7419.0,170.3852,170.4145,170.3168,170.3266,7419.0
2024-05-30 13:20:00,174.35,174.42,174.34,174.41,4797.0,170.3364,170.4047,170.3266,170.395,4797.0
2024-05-30 13:25:00,174.4,174.43,174.38,174.42,4729.0,170.3852,170.4145,170.3657,170.4047,4729.0
2024-05-30 13:30:00,174.42,174.49,174.41,174.43,2646.0,170.4047,170.4731,170.395,170.4145,2646.0
2024-05-30 13:35:00,174.44,174.48,174.44,174.45,1336.0,170.4243,170.4634,170.4243,170.4341,1336.0
2024-05-30 13:40:00,174.45,174.48,174.44,174.47,4596.0,170.4341,170.4634,170.4243,170.4536,4596.0
2024-05-30 13:45:00,174.46,174.49,174.45,174.45,2035.0,170.4438,170.4731,170.4341,170.4341,2035.0
2024-05-30 13:50:00,174.42,174.43,174.36,174.43,4659.0,170.4047,170.4145,170.3461,170.4145,4659.0
2024-05-30 13:55:00,174.43,174.45,174.39,174.44,3258.0,170.4145,170.4341,170.3754,170.4243,3258.0
2024-05-30 14:00:00,174.44,174.45,174.36,174.36,7379.0,170.4243,170.4341,170.3461,170.3461,7379.0
2024-05-30 14:05:00,174.34,174.38,174.34,174.36,2355.0,170.3266,170.3657,170.3266,170.3461,2355.0
2024-05-30 14:10:00,174.38,174.39,174.36,174.37,4834.0,170.3657,170.3754,170.3461,170.3559,4834.0
2024-05-30 14:15:00,174.35,174.35,174.13,174.28,19115.0,170.3364,170.3364,170.1214,170.268,19115.0
2024-05-30 14:20:00,174.31,174.31,174.19,174.26,77547.0,170.2973,170.2973,170.18,170.2484,77547.0
2024-05-30 14:25:00,174.26,174.33,174.19,174.33,3965.0,170.2484,170.3168,170.18,170.3168,3965.0
2024-05-30 14:30:00,174.32,174.37,174.31,174.35,8859.0,170.307,170.3559,170.2973,170.3364,8859.0
2024-05-30 14:35:00,174.29,174.29,174.21,174.22,3164.0,170.2777,170.2777,170.1996,170.2094,3164.0
2024-05-30 14:40:00,174.24,174.26,174.18,174.24,8694.0,170.2289,170.2484,170.1703,170.2289,8694.0
2024-05-30 14:45:00,174.27,174.35,174.27,174.34,6020.0,170.2582,170.3364,170.2582,170.3266,6020.0
2024-05-30 14:50:00,174.35,174.4,174.35,174.36,3681.0,170.3364,170.3852,170.3364,170.3461,3681.0
2024-05-30 14:55:00,174.35,174.42,174.35,174.42,3597.0,170.3364,170.4047,170.3364,170.4047,3597.0
2024-05-30 15:00:00,174.41,174.42,174.34,174.36,4121.0,170.395,170.4047,170.3266,170.3461,4121.0
2024-05-30 15:05:00,174.38,174.41,174.31,174.33,2751.0,170.3657,170.395,170.2973,170.3168,2751.0
2024-05-30 15:10:00,174.3,174.39,174.3,174.39,2679.0,170.2875,170.3754,170.2875,170.3754,2679.0
2024-05-30 15:15:00,174.41,174.43,174.36,174.36,9464.0,170.395,170.4145,170.3461,170.3461,9464.0
2024-05-30 15:20:00,174.36,174.39,174.24,174.25,5331.0,170.3461,170.3754,170.2289,170.2387,5331.0
2024-05-30 15:25:00,174.26,174.38,174.25,174.37,8213.0,170.2484,170.3657,170.2387,170.3559,8213.0
2024-05-30 15:30:00,174.41,174.42,174.25,174.28,3343.0,170.395,170.4047,170.2387,170.268,3343.0
2024-05-30 15:35:00,174.3,174.32,174.15,174.19,10986.0,170.2875,170.307,170.141,170.18,10986.0
2024-05-30 15:40:00,174.2,174.25,174.15,174.15,12232.0,170.1898,170.2387,170.141,170.141,12232.0
2024-05-30 15:45:00,174.15,174.16,173.95,174.01,30489.0,170.141,170.1507,169.9456,170.0042,30489.0
2024-05-30 15:50:00,173.98,174.27,173.94,174.25,15874.0,169.9749,170.2582,169.9358,170.2387,15874.0
2024-05-30 15:55:00,174.28,174.43,174.2,174.32,32907.0,170.268,170.4145,170.1898,170.307,32907.0
2024-05-31 09:30:00,174.67,174.9,174.41,174.9,26650.0,170.649,170.8737,170.395,170.8737,26650.0
2024-05-31 09:35:00,174.9,175.15,174.9,175.13,11853.0,170.8737,171.1179,170.8737,171.0984,11853.0
2024-05-31 09:40:00,175.12,175.34,175.1,175.25,5982.0,171.0886,171.3036,171.0691,171.2156,5982.0
2024-05-31 09:45:00,175.25,175.38,174.92,174.97,25966.0,171.2156,171.3426,170.8932,170.9421,25966.0
2024-05-31 09:50:00,174.95,175.03,174.83,174.86,10635.0,170.9225,171.0007,170.8053,170.8346,10635.0
2024-05-31 09:55:00,174.88,174.93,174.83,174.91,9543.0,170.8542,170.903,170.8053,170.8835,9543.0
2024-05-31 10:00:00,174.93,174.96,174.77,174.92,78343.0,170.903,170.9323,170.7467,170.8932,78343.0
2024-05-31 10:05:00,174.94,174.96,174.8,174.83,4951.0,170.9128,170.9323,170.776,170.8053,4951.0
2024-05-31 10:10:00,174.83,174.83,174.47,174.47,5573.0,170.8053,170.8053,170.4536,170.4536,5573.0
2024-05-31 10:15:00,174.41,174.59,174.41,174.58,4413.0,170.395,170.5708,170.395,170.5611,4413.0
2024-05-31 10:20:00,174.51,174.76,174.51,174.59,7639.0,170.4927,170.7369,170.4927,170.5708,7639.0
2024-05-31 10:25:00,174.58,174.72,174.57,174.61,7791.0,170.5611,170.6978,170.5513,170.5904,7791.0
2024-05-31 10:30:00,174.62,174.74,174.48,174.73,5866.0,170.6001,170.7174,170.4634,170.7076,5866.0
2024-05-31 10:35:00,174.72,174.72,174.58,174.71,5052.0,170.6978,170.6978,170.5611,170.6881,5052.0
2024-05-31 10:40:00,174.7,174.72,174.63,174.7,4766.0,170.6783,170.6978,170.6099,170.6783,4766.0
2024-05-31 10:45:00,174.7,174.75,174.65,174.65,7298.0,170.6783,170.7271,170.6295,170.6295,7298.0
2024-05-31 10:50:00,174.66,174.68,174.54,174.64,17389.0,170.6392,170.6588,170.522,170.6197,17389.0
2024-05-31 10:55:00,174.66,174.79,174.64,174.74,4296.0,170.6392,170.7662,170.6197,170.7174,4296.0
2024-05-31 11:00:00,174.73,174.76,174.58,174.6,15871.0,170.7076,170.7369,170.5611,170.5806,15871.0
2024-05-31 11:05:00,174.59,174.71,174.59,174.71,23794.0,170.5708,170.6881,170.5708,170.6881,23794.0
2024-05-31 11:10:00,174.72,174.77,174.71,174.77,28258.0,170.6978,170.7467,170.6881,170.7467,28258.0
2024-05-31 11:15:00,174.8,174.82,174.61,174.61,5015.0,170.776,170.7955,170.5904,170.5904,5015.0
2024-05-31 11:20:00,174.6,174.72,174.58,174.71,4180.0,170.5806,170.6978,170.5611,170.6881,4180.0
2024-05-31 11:25:00,174.7,174.71,174.63,174.67,19526.0,170.6783,170.6881,170.6099,170.649,19526.0
2024-05-31 11:30:00,174.68,174.68,174.55,174.63,18280.0,170.6588,170.6588,170.5318,170.6099,18280.0
2024-05-31 11:35:00,174.63,174.7,174.56,174.57,9345.0,170.6099,170.6783,170.5415,170.5513,9345.0
2024-05-31 11:40:00,174.59,174.63,174.58,174.61,3208.0,170.5708,170.6099,170.5611,170.5904,3208.0
2024-05-31 11:45:00,174.62,174.67,174.62,174.66,3475.0,170.6001,170.649,170.6001,170.6392,3475.0
2024-05-31 11:50:00,174.67,174.7,174.63,174.63,2100.0,170.649,170.6783,170.6099,170.6099,2100.0
2024-05-31 11:55:00,174.64,174.64,174.55,174.61,12127.0,170.6197,170.6197,170.5318,170.5904,12127.0
2024-05-31 12:00:00,174.53,174.55,174.45,174.46,4676.0,170.5122,170.5318,170.4341,170.4438,4676.0
2024-05-31 12:05:00,174.47,174.49,174.4,174.48,57050.0,170.4536,170.4731,170.3852,170.4634,57050.0
2024-05-31 12:10:00,174.48,174.52,174.46,174.48,9299.0,170.4634,170.5024,170.4438,170.4634,9299.0
2024-05-31 12:15:00,174.48,174.5,174.4,174.44,17689.0,170.4634,170.4829,170.3852,170.4243,17689.0
2024-05-31 12:20:00,174.42,174.45,174.36,174.45,56189.0,170.4047,170.4341,170.3461,170.4341,56189.0
2024-05-31 12:25:00,174.45,174.55,174.43,174.52,3314.0,170.4341,170.5318,170.4145,170.5024,3314.0
2024-05-31 12:30:00,174.51,174.56,174.51,174.55,1600.0,170.4927,170.5415,170.4927,170.5318,1600.0
2024-05-31 12:35:00,174.54,174.54,174.49,174.54,5059.0,170.522,170.522,170.4731,170.522,5059.0
2024-05-31 12:40:00,174.54,174.57,174.5,174.5,10806.0,170.522,170.5513,170.4829,170.4829,10806.0
2024-05-31 12:45:00,174.52,174.55,174.51,174.55,2246.0,170.5024,170.5318,170.4927,170.5318,2246.0
2024-05-31 12:50:00,174.55,174.59,174.53,174.59,2413.0,170.5318,170.5708,170.5122,170.5708,2413.0
2024-05-31 12:55:00,174.59,174.63,174.59,174.63,72060.0,170.5708,170.6099,170.5708,170.6099,72060.0
2024-05-31 13:00:00,174.64,174.71,174.64,174.67,9353.0,170.6197,170.6881,170.6197,170.649,9353.0
2024-05-31 13:05:00,174.67,174.78,174.67,174.78,3624.0,170.649,170.7565,170.649,170.7565,3624.0
2024-05-31 13:10:00,174.78,174.8,174.76,174.79,1321.0,170.7565,170.776,170.7369,170.7662,1321.0
2024-05-31 13:15:00,174.82,174.88,174.81,174.86,12368.0,170.7955,170.8542,170.7858,170.8346,12368.0
2024-05-31 13:20:00,174.88,174.9,174.84,174.9,2090.0,170.8542,170.8737,170.8151,170.8737,2090.0
2024-05-31 13:25:00,174.94,175.0,174.93,174.95,1534.0,170.9128,170.9714,170.903,170.9225,1534.0
2024-05-31 13:30:00,175.01,175.06,174.99,175.02,4161.0,170.9812,171.03,170.9616,170.9909,4161.0
2024-05-31 13:35:00,175.03,175.07,175.02,175.02,3149.0,171.0007,171.0398,170.9909,170.9909,3149.0
2024-05-31 13:40:00,175.02,175.07,175.01,175.07,2282.0,170.9909,171.0398,170.9812,171.0398,2282.0
2024-05-31 13:45:00,175.08,175.11,175.07,175.09,1781.0,171.0496,171.0789,171.0398,171.0593,1781.0
2024-05-31 13:50:00,175.09,175.14,175.01,175.02,4309.0,171.0593,171.1082,170.9812,170.9909,4309.0
2024-05-31 13:55:00,175.05,175.16,175.04,175.13,1617.0,171.0202,171.1277,171.0105,171.0984,1617.0
2024-05-31 14:00:00,175.13,175.14,175.1,175.14,2752.0,171.0984,171.1082,171.0691,171.1082,2752.0
2024-05-31 14:05:00,175.13,175.24,175.13,175.24,5583.0,171.0984,171.2059,171.0984,171.2059,5583.0
2024-05-31 14:10:00,175.25,175.32,175.24,175.28,134464.0,171.2156,171.284,171.2059,171.2449,134464.0
2024-05-31 14:15:00,175.29,175.42,175.29,175.42,4144.0,171.2547,171.3817,171.2547,171.3817,4144.0
2024-05-31 14:20:00,175.4,175.42,175.36,175.37,5375.0,171.3622,171.3817,171.3231,171.3329,5375.0
2024-05-31 14:25:00,175.37,175.39,175.29,175.3,8492.0,171.3329,171.3524,171.2547,171.2645,8492.0
2024-05-31 14:30:00,175.31,175.34,175.28,175.28,5996.0,171.2743,171.3036,171.2449,171.2449,5996.0
2024-05-31 14:35:00,175.34,175.35,175.32,175.35,1767.0,171.3036,171.3133,171.284,171.3133,1767.0
2024-05-31 14:40:00,175.37,175.51,175.37,175.5,3820.0,171.3329,171.4697,171.3329,171.4599,3820.0
2024-05-31 14:45:00,175.52,175.52,175.39,175.41,3924.0,171.4794,171.4794,171.3524,171.372,3924.0
2024-05-31 14:50:00,175.41,175.41,175.31,175.35,3088.0,171.372,171.372,171.2743,171.3133,3088.0
2024-05-31 14:55:00,175.36,175.47,175.35,175.44,5878.0,171.3231,171.4306,171.3133,171.4013,5878.0
2024-05-31 15:00:00,175.42,175.46,175.3,175.32,7609.0,171.3817,171.4208,171.2645,171.284,7609.0
2024-05-31 15:05:00,175.35,175.49,175.34,175.47,6144.0,171.3133,171.4501,171.3036,171.4306,6144.0
2024-05-31 15:10:00,175.51,175.55,175.49,175.54,4611.0,171.4697,171.5087,171.4501,171.499,4611.0
2024-05-31 15:15:00,175.52,175.59,175.51,175.53,4055.0,171.4794,171.5478,171.4697,171.4892,4055.0
2024-05-31 15:20:00,175.53,175.59,175.52,175.59,3377.0,171.4892,171.5478,171.4794,171.5478,3377.0
2024-05-31 15:25:00,175.59,175.66,175.52,175.53,7372.0,171.5478,171.6162,171.4794,171.4892,7372.0
2024-05-31 15:30:00,175.51,175.59,175.46,175.54,6056.0,171.4697,171.5478,171.4208,171.499,6056.0
2024-05-31 15:35:00,175.55,175.58,175.53,175.57,18923.0,171.5087,171.538,171.4892,171.5283,18923.0
2024-05-31 15:40:00,175.59,175.95,175.59,175.94,12668.0,171.5478,171.8995,171.5478,171.8898,12668.0
2024-05-31 15:45:00,175.95,176.16,175.93,176.16,8846.0,171.8995,172.1047,171.88,172.1047,8846.0
2024-05-31 15:50:00,176.18,176.58,176.11,176.5,40780.0,172.1242,172.515,172.0558,172.4369,40780.0
2024-05-31 15:55:00,176.48,177.07,176.47,177.07,127689.0,172.4173,172.9937,172.4076,172.9937,127689.0
2024-06-03 09:30:00,177.33,177.33,176.69,176.81,73183.0,173.2478,173.2478,172.6225,172.7397,73183.0
2024-06-03 09:35:00,176.84,177.08,176.58,176.84,12712.0,172.769,173.0035,172.515,172.769,12712.0
2024-06-03 09:40:00,176.86,176.94,176.65,176.89,81911.0,172.7886,172.8667,172.5834,172.8179,81911.0
2024-06-03 09:45:00,176.94,176.94,176.68,176.74,60855.0,172.8667,172.8667,172.6127,172.6713,60855.0
2024-06-03 09:50:00,176.73,176.87,176.58,176.58,43506.0,172.6616,172.7983,172.515,172.515,43506.0
2024-06-03 09:55:00,176.55,176.57,176.36,176.45,50657.0,172.4857,172.5053,172.3001,172.388,50657.0
2024-06-03 10:00:00,176.47,176.84,176.42,176.45,20628.0,172.4076,172.769,172.3587,172.388,20628.0
2024-06-03 10:05:00,176.4,176.66,176.4,176.46,5438.0,172.3392,172.5932,172.3392,172.3978,5438.0
2024-06-03 10:10:00,176.48,176.62,176.4,176.6,19108.0,172.4173,172.5541,172.3392,172.5346,19108.0
2024-06-03 10:15:00,176.62,176.7,176.54,176.57,18831.0,172.5541,172.6323,172.4759,172.5053,18831.0
2024-06-03 10:20:00,176.59,176.6,176.44,176.48,8256.0,172.5248,172.5346,172.3782,172.4173,8256.0
2024-06-03 10:25:00,176.48,176.54,176.45,176.45,147130.0,172.4173,172.4759,172.388,172.388,147130.0
2024-06-03 10:30:00,176.33,176.33,176.21,176.22,5846.0,172.2708,172.2708,172.1535,172.1633,5846.0
2024-06-03 10:35:00,176.2,176.21,176.07,176.11,22207.0,172.1438,172.1535,172.0168,172.0558,22207.0
2024-06-03 10:40:00,176.1,176.19,176.07,176.11,9210.0,172.0461,172.134,172.0168,172.0558,9210.0
2024-06-03 10:45:00,176.14,176.21,175.83,175.94,9043.0,172.0852,172.1535,171.7823,171.8898,9043.0
2024-06-03 10:50:00,175.99,176.08,175.88,175.9,7150.0,171.9386,172.0265,171.8311,171.8507,7150.0
2024-06-03 10:55:00,175.87,175.87,175.77,175.85,3552.0,171.8214,171.8214,171.7237,171.8018,3552.0
2024-06-03 11:00:00,175.85,175.89,175.78,175.81,2628.0,171.8018,171.8409,171.7334,171.7627,2628.0
2024-06-03 11:05:00,175.76,175.91,175.74,175.91,5965.0,171.7139,171.8604,171.6944,171.8604,5965.0
2024-06-03 11:10:00,175.92,175.97,175.87,175.97,3229.0,171.8702,171.9191,171.8214,171.9191,3229.0
2024-06-03 11:15:00,175.97,175.97,175.81,175.85,2542.0,171.9191,171.9191,171.7627,171.8018,2542.0
2024-06-03 11:20:00,175.85,175.89,175.7,175.7,3780.0,171.8018,171.8409,171.6553,171.6553,3780.0
2024-06-03 11:25:00,175.69,175.79,175.68,175.78,2478.0,171.6455,171.7432,171.6357,171.7334,2478.0
2024-06-03 11:30:00,175.79,175.79,175.6,175.63,4630.0,171.7432,171.7432,171.5576,171.5869,4630.0
2024-06-03 11:35:00,175.81,175.84,175.68,175.72,3394.0,171.7627,171.7921,171.6357,171.6748,3394.0
2024-06-03 11:40:00,175.68,175.68,175.51,175.61,6801.0,171.6357,171.6357,171.4697,171.5674,6801.0
2024-06-03 11:45:00,175.6,175.62,175.53,175.59,2361.0,171.5576,171.5771,171.4892,171.5478,2361.0
2024-06-03 11:50:00,175.53,175.63,175.53,175.62,6518.0,171.4892,171.5869,171.4892,171.5771,6518.0
2024-06-03 11:55:00,175.62,175.62,175.53,175.58,8260.0,171.5771,171.5771,171.4892,171.538,8260.0
2024-06-03 12:00:00,175.61,175.72,175.61,175.64,4580.0,171.5674,171.6748,171.5674,171.5967,4580.0
2024-06-03 12:05:00,175.63,175.63,175.46,175.47,3265.0,171.5869,171.5869,171.4208,171.4306,3265.0
2024-06-03 12:10:00,175.54,175.6,175.26,175.26,3586.0,171.499,171.5576,171.2254,171.2254,3586.0
2024-06-03 12:15:00,175.26,175.3,175.13,175.16,3522.0,171.2254,171.2645,171.0984,171.1277,3522.0
2024-06-03 12:20:00,175.12,175.14,175.03,175.09,6382.0,171.0886,171.1082,171.0007,171.0593,6382.0
2024-06-03 12:25:00,175.12,175.15,175.01,175.06,40670.0,171.0886,171.1179,170.9812,171.03,40670.0
2024-06-03 12:30:00,175.0,175.0,174.9,174.9,9054.0,170.9714,170.9714,170.8737,170.8737,9054.0
2024-06-03 12:35:00,174.94,175.09,174.91,175.08,2967.0,170.9128,171.0593,170.8835,171.0496,2967.0
2024-06-03 12:40:00,175.04,175.06,174.97,174.98,14817.0,171.0105,171.03,170.9421,170.9519,14817.0
2024-06-03 12:45:00,175.02,175.07,175.02,175.07,1529.0,170.9909,171.0398,170.9909,171.0398,1529.0
2024-06-03 12:50:00,175.06,175.06,174.82,174.96,6183.0,171.03,171.03,170.7955,170.9323,6183.0
2024-06-03 12:55:00,174.97,175.05,174.97,175.0,4668.0,170.9421,171.0202,170.9421,170.9714,4668.0
2024-06-03 13:00:00,174.99,175.03,174.92,174.93,13369.0,170.9616,171.0007,170.8932,170.903,13369.0
2024-06-03 13:05:00,174.88,175.03,174.87,174.88,1784.0,170.8542,171.0007,170.8444,170.8542,1784.0
2024-06-03 13:10:00,174.86,174.86,174.68,174.79,10168.0,170.8346,170.8346,170.6588,170.7662,10168.0
2024-06-03 13:15:00,174.83,175.06,174.82,175.03,1470.0,170.8053,171.03,170.7955,171.0007,1470.0
2024-06-03 13:20:00,175.05,175.13,175.03,175.06,9555.0,171.0202,171.0984,171.0007,171.03,9555.0
2024-06-03 13:25:00,175.03,175.17,175.0,175.16,3269.0,171.0007,171.1375,170.9714,171.1277,3269.0
2024-06-03 13:30:00,175.17,175.25,175.17,175.21,11422.0,171.1375,171.2156,171.1375,171.1766,11422.0
2024-06-03 13:35:00,175.14,175.3,175.14,175.28,3079.0,171.1082,171.2645,171.1082,171.2449,3079.0
2024-06-03 13:40:00,175.3,175.38,175.28,175.31,4095.0,171.2645,171.3426,171.2449,171.2743,4095.0
2024-06-03 13:45:00,175.33,175.39,175.28,175.3,3591.0,171.2938,171.3524,171.2449,171.2645,3591.0
2024-06-03 13:50:00,175.3,175.3,175.23,175.3,2332.0,171.2645,171.2645,171.1961,171.2645,2332.0
2024-06-03 13:55:00,175.26,175.32,175.21,175.32,6454.0,171.2254,171.284,171.1766,171.284,6454.0
2024-06-03 14:00:00,175.33,175.46,175.33,175.46,3686.0,171.2938,171.4208,171.2938,171.4208,3686.0
2024-06-03 14:05:00,175.43,175.53,175.38,175.44,2780.0,171.3915,171.4892,171.3426,171.4013,2780.0
2024-06-03 14:10:00,175.44,175.48,175.28,175.28,6851.0,171.4013,171.4403,171.2449,171.2449,6851.0
2024-06-03 14:15:00,175.3,175.46,175.3,175.45,19440.0,171.2645,171.4208,171.2645,171.411,19440.0
2024-06-03 14:20:00,175.45,175.57,175.43,175.54,10277.0,171.411,171.5283,171.3915,171.499,10277.0
2024-06-03 14:25:00,175.54,175.6,175.46,175.48,13999.0,171.499,171.5576,171.4208,171.4403,13999.0
2024-06-03 14:30:00,175.5,175.63,175.5,175.63,9982.0,171.4599,171.5869,171.4599,171.5869,9982.0
2024-06-03 14:35:00,175.59,175.65,175.56,175.63,14300.0,171.5478,171.6064,171.5185,171.5869,14300.0
2024-06-03 14:40:00,175.64,175.76,175.62,175.66,16530.0,171.5967,171.7139,171.5771,171.6162,16530.0
2024-06-03 14:45:00,175.66,175.75,175.66,175.74,14990.0,171.6162,171.7041,171.6162,171.6944,14990.0
2024-06-03 14:50:00,175.74,175.75,175.59,175.64,5225.0,171.6944,171.7041,171.5478,171.5967,5225.0
2024-06-03 14:55:00,175.64,175.71,175.61,175.71,3161.0,171.5967,171.665,171.5674,171.665,3161.0
2024-06-03 15:00:00,175.72,175.81,175.68,175.78,4659.0,171.6748,171.7627,171.6357,171.7334,4659.0
2024-06-03 15:05:00,175.76,175.76,175.72,175.75,1793.0,171.7139,171.7139,171.6748,171.7041,1793.0
2024-06-03 15:10:00,175.72,175.83,175.7,175.78,3751.0,171.6748,171.7823,171.6553,171.7334,3751.0
2024-06-03 15:15:00,175.74,175.81,175.74,175.78,3579.0,171.6944,171.7627,171.6944,171.7334,3579.0
2024-06-03 15:20:00,175.8,175.86,175.74,175.8,8209.0,171.753,171.8116,171.6944,171.753,8209.0
2024-06-03 15:25:00,175.8,175.81,175.75,175.75,4031.0,171.753,171.7627,171.7041,171.7041,4031.0
2024-06-03 15:30:00,175.76,175.83,175.64,175.82,6204.0,171.7139,171.7823,171.5967,171.7725,6204.0
2024-06-03 15:35:00,175.76,175.78,175.61,175.63,6000.0,171.7139,171.7334,171.5674,171.5869,6000.0
2024-06-03 15:40:00,175.64,175.69,175.61,175.64,3648.0,171.5967,171.6455,171.5674,171.5967,3648.0
2024-06-03 15:45:00,175.61,175.72,175.6,175.7,2477.0,171.5674,171.6748,171.5576,171.6553,2477.0
2024-06-03 15:50:00,175.73,175.84,175.67,175.84,15820.0,171.6846,171.7921,171.626,171.7921,15820.0
2024-06-03 15:55:00,175.81,176.03,175.8,176.03,39981.0,171.7627,171.9777,171.753,171.9777,39981.0
2024-06-04 09:30:00,175.34,175.34,175.09,175.29,38238.0,171.3036,171.3036,171.0593,171.2547,38238.0
2024-06-04 09:35:00,175.27,175.47,175.27,175.31,7213.0,171.2352,171.4306,171.2352,171.2743,7213.0
2024-06-04 09:40:00,175.32,175.39,175.17,175.37,6374.0,171.284,171.3524,171.1375,171.3329,6374.0
2024-06-04 09:45:00,175.37,175.52,175.37,175.39,8236.0,171.3329,171.4794,171.3329,171.3524,8236.0
2024-06-04 09:50:00,175.39,175.46,175.32,175.35,14242.0,171.3524,171.4208,171.284,171.3133,14242.0
2024-06-04 09:55:00,175.38,175.48,175.35,175.46,41452.0,171.3426,171.4403,171.3133,171.4208,41452.0
2024-06-04 10:00:00,175.5,175.84,175.5,175.67,26307.0,171.4599,171.7921,171.4599,171.626,26307.0
2024-06-04 10:05:00,175.54,175.54,175.35,175.42,11382.0,171.499,171.499,171.3133,171.3817,11382.0
2024-06-04 10:10:00,175.35,175.45,175.3,175.35,10581.0,171.3133,171.411,171.2645,171.3133,10581.0
2024-06-04 10:15:00,175.39,175.69,175.37,175.58,33769.0,171.3524,171.6455,171.3329,171.538,33769.0
2024-06-04 10:20:00,175.58,175.65,175.4,175.42,7310.0,171.538,171.6064,171.3622,171.3817,7310.0
2024-06-04 10:25:00,175.47,175.61,175.47,175.6,8847.0,171.4306,171.5674,171.4306,171.5576,8847.0
2024-06-04 10:30:00,175.59,175.68,175.4,175.4,11563.0,171.5478,171.6357,171.3622,171.3622,11563.0
2024-06-04 10:35:00,175.38,175.41,175.25,175.31,4838.0,171.3426,171.372,171.2156,171.2743,4838.0
2024-06-04 10:40:00,175.42,175.51,175.39,175.48,106216.0,171.3817,171.4697,171.3524,171.4403,106216.0
2024-06-04 10:45:00,175.48,175.48,175.3,175.31,11132.0,171.4403,171.4403,171.2645,171.2743,11132.0
2024-06-04 10:50:00,175.33,175.37,175.22,175.25,7299.0,171.2938,171.3329,171.1863,171.2156,7299.0
2024-06-04 10:55:00,175.21,175.21,174.93,174.93,13931.0,171.1766,171.1766,170.903,170.903,13931.0
2024-06-04 11:00:00,174.92,175.0,174.9,174.94,41011.0,170.8932,170.9714,170.8737,170.9128,41011.0
2024-06-04 11:05:00,174.95,175.0,174.84,174.93,44711.0,170.9225,170.9714,170.8151,170.903,44711.0
2024-06-04 11:10:00,174.94,174.95,174.91,174.95,16409.0,170.9128,170.9225,170.8835,170.9225,16409.0
2024-06-04 11:15:00,174.97,175.1,174.96,175.09,7517.0,170.9421,171.0691,170.9323,171.0593,7517.0
2024-06-04 11:20:00,175.09,175.15,175.01,175.03,23707.0,171.0593,171.1179,170.9812,171.0007,23707.0
2024-06-04 11:25:00,175.04,175.05,174.92,174.95,2050.0,171.0105,171.0202,170.8932,170.9225,2050.0
2024-06-04 11:30:00,174.91,174.91,174.73,174.75,12450.0,170.8835,170.8835,170.7076,170.7271,12450.0
2024-06-04 11:35:00,174.74,174.81,174.65,174.8,5385.0,170.7174,170.7858,170.6295,170.776,5385.0
2024-06-04 11:40:00,174.78,174.79,174.71,174.74,8530.0,170.7565,170.7662,170.6881,170.7174,8530.0
2024-06-04 11:45:00,174.73,174.77,174.65,174.67,6225.0,170.7076,170.7467,170.6295,170.649,6225.0
2024-06-04 11:50:00,174.71,174.78,174.69,174.78,1532.0,170.6881,170.7565,170.6685,170.7565,1532.0
2024-06-04 11:55:00,174.74,174.74,174.64,174.65,2368.0,170.7174,170.7174,170.6197,170.6295,2368.0
2024-06-04 12:00:00,174.62,174.66,174.54,174.66,6966.0,170.6001,170.6392,170.522,170.6392,6966.0
2024-06-04 12:05:00,174.67,174.68,174.54,174.59,1681.0,170.649,170.6588,170.522,170.5708,1681.0
2024-06-04 12:10:00,174.62,174.65,174.59,174.65,7094.0,170.6001,170.6295,170.5708,170.6295,7094.0
2024-06-04 12:15:00,174.65,174.68,174.6,174.66,2131.0,170.6295,170.6588,170.5806,170.6392,2131.0
2024-06-04 12:20:00,174.65,174.7,174.64,174.7,2875.0,170.6295,170.6783,170.6197,170.6783,2875.0
2024-06-04 12:25:00,174.74,174.91,174.74,174.9,6301.0,170.7174,170.8835,170.7174,170.8737,6301.0
2024-06-04 12:30:00,174.89,174.9,174.83,174.86,20110.0,170.8639,170.8737,170.8053,170.8346,20110.0
2024-06-04 12:35:00,174.87,174.89,174.8,174.85,8551.0,170.8444,170.8639,170.776,170.8248,8551.0
2024-06-04 12:40:00,174.86,175.05,174.84,175.0,1811.0,170.8346,171.0202,170.8151,170.9714,1811.0
2024-06-04 12:45:00,174.99,175.12,174.98,175.07,4187.0,170.9616,171.0886,170.9519,171.0398,4187.0
2024-06-04 12:50:00,175.03,175.05,174.82,174.94,9486.0,171.0007,171.0202,170.7955,170.9128,9486.0
2024-06-04 12:55:00,174.98,174.99,174.96,174.98,15378.0,170.9519,170.9616,170.9323,170.9519,15378.0
2024-06-04 13:00:00,174.96,174.97,174.9,174.94,2018.0,170.9323,170.9421,170.8737,170.9128,2018.0
2024-06-04 13:05:00,174.96,174.96,174.84,174.84,600.0,170.9323,170.9323,170.8151,170.8151,600.0
2024-06-04 13:10:00,174.86,175.0,174.86,174.97,2643.0,170.8346,170.9714,170.8346,170.9421,2643.0
2024-06-04 13:15:00,174.97,175.05,174.97,175.04,2078.0,170.9421,171.0202,170.9421,171.0105,2078.0
2024-06-04 13:20:00,175.07,175.13,175.05,175.06,2895.0,171.0398,171.0984,171.0202,171.03,2895.0
2024-06-04 13:25:00,174.99,175.19,174.99,175.19,4175.0,170.9616,171.157,170.9616,171.157,4175.0
2024-06-04 13:30:00,175.21,175.24,175.03,175.08,7362.0,171.1766,171.2059,171.0007,171.0496,7362.0
2024-06-04 13:35:00,175.08,175.12,175.07,175.12,3019.0,171.0496,171.0886,171.0398,171.0886,3019.0
2024-06-04 13:40:00,175.12,175.19,175.12,175.15,2071.0,171.0886,171.157,171.0886,171.1179,2071.0
2024-06-04 13:45:00,175.14,175.21,175.13,175.21,1654.0,171.1082,171.1766,171.0984,171.1766,1654.0
2024-06-04 13:50:00,175.21,175.25,175.2,175.24,2513.0,171.1766,171.2156,171.1668,171.2059,2513.0
2024-06-04 13:55:00,175.27,175.28,175.16,175.22,3003.0,171.2352,171.2449,171.1277,171.1863,3003.0
2024-06-04 14:00:00,175.22,175.27,175.2,175.27,9996.0,171.1863,171.2352,171.1668,171.2352,9996.0
2024-06-04 14:05:00,175.27,175.27,175.22,175.24,15550.0,171.2352,171.2352,171.1863,171.2059,15550.0
2024-06-04 14:10:00,175.22,175.31,175.22,175.29,78252.0,171.1863,171.2743,171.1863,171.2547,78252.0
2024-06-04 14:15:00,175.29,175.5,175.29,175.46,11639.0,171.2547,171.4599,171.2547,171.4208,11639.0
2024-06-04 14:20:00,175.46,175.7,175.46,175.7,7420.0,171.4208,171.6553,171.4208,171.6553,7420.0
2024-06-04 14:25:00,175.71,175.71,175.52,175.64,10023.0,171.665,171.665,171.4794,171.5967,10023.0
2024-06-04 14:30:00,175.64,175.65,175.51,175.53,16641.0,171.5967,171.6064,171.4697,171.4892,16641.0
2024-06-04 14:35:00,175.55,175.59,175.51,175.57,5218.0,171.5087,171.5478,171.4697,171.5283,5218.0
2024-06-04 14:40:00,175.58,175.64,175.55,175.64,3161.0,171.538,171.5967,171.5087,171.5967,3161.0
2024-06-04 14:45:00,175.65,175.68,175.6,175.6,8593.0,171.6064,171.6357,171.5576,171.5576,8593.0
2024-06-04 14:50:00,175.61,175.64,175.57,175.57,8671.0,171.5674,171.5967,171.5283,171.5283,8671.0
2024-06-04 14:55:00,175.55,175.59,175.46,175.46,14754.0,171.5087,171.5478,171.4208,171.4208,14754.0
2024-06-04 15:00:00,175.41,175.42,175.09,175.09,6705.0,171.372,171.3817,171.0593,171.0593,6705.0
2024-06-04 15:05:00,175.06,175.15,175.02,175.14,9690.0,171.03,171.1179,170.9909,171.1082,9690.0
2024-06-04 15:10:00,175.15,175.24,175.14,175.21,4849.0,171.1179,171.2059,171.1082,171.1766,4849.0
2024-06-04 15:15:00,175.21,175.26,175.19,175.2,4114.0,171.1766,171.2254,171.157,171.1668,4114.0
2024-06-04 15:20:00,175.16,175.26,175.15,175.25,7274.0,171.1277,171.2254,171.1179,171.2156,7274.0
2024-06-04 15:25:00,175.27,175.28,175.18,175.25,3759.0,171.2352,171.2449,171.1473,171.2156,3759.0
2024-06-04 15:30:00,175.19,175.25,175.14,175.2,4739.0,171.157,171.2156,171.1082,171.1668,4739.0
2024-06-04 15:35:00,175.19,175.21,175.1,175.18,3650.0,171.157,171.1766,171.0691,171.1473,3650.0
2024-06-04 15:40:00,175.2,175.36,175.19,175.36,3673.0,171.1668,171.3231,171.157,171.3231,3673.0
2024-06-04 15:45:00,175.35,175.38,175.22,175.33,4258.0,171.3133,171.3426,171.1863,171.2938,4258.0
2024-06-04 15:50:00,175.28,175.46,175.28,175.4,6933.0,171.2449,171.4208,171.2449,171.3622,6933.0
2024-06-04 15:55:00,175.4,175.4,175.28,175.32,30986.0,171.3622,171.3622,171.2449,171.284,30986.0
2024-06-05 09:30:00,175.82,175.82,175.34,175.6,47306.0,171.7725,171.7725,171.3036,171.5576,47306.0
2024-06-05 09:35:00,175.51,175.65,175.23,175.38,306143.0,171.4697,171.6064,171.1961,171.3426,306143.0
2024-06-05 09:40:00,175.4,175.47,175.27,175.42,23567.0,171.3622,171.4306,171.2352,171.3817,23567.0
2024-06-05 09:45:00,175.41,175.41,175.21,175.24,15532.0,171.372,171.372,171.1766,171.2059,15532.0
2024-06-05 09:50:00,175.24,175.24,175.06,175.07,13760.0,171.2059,171.2059,171.03,171.0398,13760.0
2024-06-05 09:55:00,175.07,175.18,175.06,175.18,21032.0,171.0398,171.1473,171.03,171.1473,21032.0
2024-06-05 10:00:00,175.13,175.13,174.75,175.02,45298.0,171.0984,171.0984,170.7271,170.9909,45298.0
2024-06-05 10:05:00,175.07,175.08,174.81,174.81,13495.0,171.0398,171.0496,170.7858,170.7858,13495.0
2024-06-05 10:10:00,174.8,174.89,174.79,174.83,16226.0,170.776,170.8639,170.7662,170.8053,16226.0
2024-06-05 10:15:00,174.86,174.96,174.84,174.91,8661.0,170.8346,170.9323,170.8151,170.8835,8661.0
2024-06-05 10:20:00,174.92,175.15,174.88,175.04,10370.0,170.8932,171.1179,170.8542,171.0105,10370.0
2024-06-05 10:25:00,175.04,175.09,174.92,175.03,12678.0,171.0105,171.0593,170.8932,171.0007,12678.0
2024-06-05 10:30:00,175.07,175.28,175.07,175.25,6258.0,171.0398,171.2449,171.0398,171.2156,6258.0
2024-06-05 10:35:00,175.31,175.36,175.21,175.3,8108.0,171.2743,171.3231,171.1766,171.2645,8108.0
2024-06-05 10:40:00,175.36,175.4,175.17,175.19,4887.0,171.3231,171.3622,171.1375,171.157,4887.0
2024-06-05 10:45:00,175.19,175.27,175.17,175.26,5253.0,171.157,171.2352,171.1375,171.2254,5253.0
2024-06-05 10:50:00,175.28,175.31,175.23,175.31,5877.0,171.2449,171.2743,171.1961,171.2743,5877.0
2024-06-05 10:55:00,175.32,175.32,175.26,175.28,1450.0,171.284,171.284,171.2254,171.2449,1450.0
2024-06-05 11:00:00,175.28,175.44,175.28,175.42,4559.0,171.2449,171.4013,171.2449,171.3817,4559.0
2024-06-05 11:05:00,175.45,175.45,175.33,175.33,1525.0,171.411,171.411,171.2938,171.2938,1525.0
2024-06-05 11:10:00,175.33,175.49,175.33,175.47,3696.0,171.2938,171.4501,171.2938,171.4306,3696.0
2024-06-05 11:15:00,175.49,175.58,175.49,175.54,2781.0,171.4501,171.538,171.4501,171.499,2781.0
2024-06-05 11:20:00,175.52,175.56,175.44,175.55,13225.0,171.4794,171.5185,171.4013,171.5087,13225.0
2024-06-05 11:25:00,175.54,175.58,175.49,175.54,11002.0,171.499,171.538,171.4501,171.499,11002.0
2024-06-05 11:30:00,175.56,175.57,175.51,175.54,2591.0,171.5185,171.5283,171.4697,171.499,2591.0
2024-06-05 11:35:00,175.58,175.65,175.56,175.64,2358.0,171.538,171.6064,171.5185,171.5967,2358.0
2024-06-05 11:40:00,175.66,175.72,175.65,175.68,4150.0,171.6162,171.6748,171.6064,171.6357,4150.0
2024-06-05 11:45:00,175.71,175.71,175.6,175.63,3340.0,171.665,171.665,171.5576,171.5869,3340.0
2024-06-05 11:50:00,175.61,175.66,175.6,175.65,1558.0,171.5674,171.6162,171.5576,171.6064,1558.0
2024-06-05 11:55:00,175.64,175.68,175.61,175.66,1966.0,171.5967,171.6357,171.5674,171.6162,1966.0
2024-06-05 12:00:00,175.67,175.67,175.63,175.63,3279.0,171.626,171.626,171.5869,171.5869,3279.0
2024-06-05 12:05:00,175.64,175.64,175.59,175.61,1298.0,171.5967,171.5967,171.5478,171.5674,1298.0
2024-06-05 12:10:00,175.6,175.61,175.56,175.59,6844.0,171.5576,171.5674,171.5185,171.5478,6844.0
2024-06-05 12:15:00,175.58,175.59,175.53,175.55,16581.0,171.538,171.5478,171.4892,171.5087,16581.0
2024-06-05 12:20:00,175.53,175.57,175.52,175.56,1000.0,171.4892,171.5283,171.4794,171.5185,1000.0
2024-06-05 12:25:00,175.59,175.61,175.56,175.6,3552.0,171.5478,171.5674,171.5185,171.5576,3552.0
2024-06-05 12:30:00,175.61,175.68,175.61,175.67,4205.0,171.5674,171.6357,171.5674,171.626,4205.0
2024-06-05 12:35:00,175.7,175.78,175.69,175.77,1067.0,171.6553,171.7334,171.6455,171.7237,1067.0
2024-06-05 12:40:00,175.77,175.84,175.76,175.77,12840.0,171.7237,171.7921,171.7139,171.7237,12840.0
2024-06-05 12:45:00,175.78,175.79,175.73,175.76,1831.0,171.7334,171.7432,171.6846,171.7139,1831.0
2024-06-05 12:50:00,175.8,175.8,175.7,175.7,1237.0,171.753,171.753,171.6553,171.6553,1237.0
2024-06-05 12:55:00,175.69,175.73,175.69,175.72,1356.0,171.6455,171.6846,171.6455,171.6748,1356.0
2024-06-05 13:00:00,175.69,175.71,175.64,175.71,1535.0,171.6455,171.665,171.5967,171.665,1535.0
2024-06-05 13:05:00,175.7,175.72,175.69,175.7,645.0,171.6553,171.6748,171.6455,171.6553,645.0
2024-06-05 13:10:00,175.73,175.75,175.71,175.71,2701.0,171.6846,171.7041,171.665,171.665,2701.0
2024-06-05 13:15:00,175.72,175.72,175.62,175.62,9819.0,171.6748,171.6748,171.5771,171.5771,9819.0
2024-06-05 13:20:00,175.62,175.62,175.54,175.61,4000.0,171.5771,171.5771,171.499,171.5674,4000.0
2024-06-05 13:25:00,175.58,175.71,175.57,175.7,2990.0,171.538,171.665,171.5283,171.6553,2990.0
2024-06-05 13:30:00,175.71,175.71,175.67,175.68,1163.0,171.665,171.665,171.626,171.6357,1163.0
2024-06-05 13:35:00,175.66,175.66,175.61,175.65,14848.0,171.6162,171.6162,171.5674,171.6064,14848.0
2024-06-05 13:40:00,175.66,175.7,175.61,175.68,10694.0,171.6162,171.6553,171.5674,171.6357,10694.0
2024-06-05 13:45:00,175.69,175.73,175.68,175.73,13685.0,171.6455,171.6846,171.6357,171.6846,13685.0
2024-06-05 13:50:00,175.73,175.77,175.71,175.77,15284.0,171.6846,171.7237,171.665,171.7237,15284.0
2024-06-05 13:55:00,175.77,175.78,175.76,175.78,54381.0,171.7237,171.7334,171.7139,171.7334,54381.0
2024-06-05 14:00:00,175.77,175.84,175.75,175.84,7429.0,171.7237,171.7921,171.7041,171.7921,7429.0
2024-06-05 14:05:00,175.83,175.84,175.78,175.84,6050.0,171.7823,171.7921,171.7334,171.7921,6050.0
2024-06-05 14:10:00,175.87,175.9,175.84,175.86,15375.0,171.8214,171.8507,171.7921,171.8116,15375.0
2024-06-05 14:15:00,175.86,175.87,175.81,175.84,6492.0,171.8116,171.8214,171.7627,171.7921,6492.0
2024-06-05 14:20:00,175.85,175.88,175.8,175.87,16067.0,171.8018,171.8311,171.753,171.8214,16067.0
2024-06-05 14:25:00,175.87,175.9,175.86,175.89,22692.0,171.8214,171.8507,171.8116,171.8409,22692.0
2024-06-05 14:30:00,175.88,176.04,175.88,176.0,14461.0,171.8311,171.9875,171.8311,171.9484,14461.0
2024-06-05 14:35:00,176.03,176.04,175.99,176.0,5839.0,171.9777,171.9875,171.9386,171.9484,5839.0
2024-06-05 14:40:00,176.0,176.07,176.0,176.06,13418.0,171.9484,172.0168,171.9484,172.007,13418.0
2024-06-05 14:45:00,176.06,176.07,176.02,176.02,7232.0,172.007,172.0168,171.9679,171.9679,7232.0
2024-06-05 14:50:00,176.02,176.06,176.02,176.06,1704.0,171.9679,172.007,171.9679,172.007,1704.0
2024-06-05 14:55:00,176.06,176.08,176.04,176.04,16940.0,172.007,172.0265,171.9875,171.9875,16940.0
2024-06-05 15:00:00,176.03,176.11,176.0,176.05,8293.0,171.9777,172.0558,171.9484,171.9972,8293.0
2024-06-05 15:05:00,176.06,176.07,176.01,176.02,10139.0,172.007,172.0168,171.9581,171.9679,10139.0
2024-06-05 15:10:00,176.0,176.02,175.98,176.01,11882.0,171.9484,171.9679,171.9288,171.9581,11882.0
2024-06-05 15:15:00,176.01,176.05,176.0,176.03,8367.0,171.9581,171.9972,171.9484,171.9777,8367.0
2024-06-05 15:20:00,176.01,176.06,176.01,176.03,9908.0,171.9581,172.007,171.9581,171.9777,9908.0
2024-06-05 15:25:00,176.03,176.04,175.95,175.95,14499.0,171.9777,171.9875,171.8995,171.8995,14499.0
2024-06-05 15:30:00,175.94,175.97,175.9,175.97,2747.0,171.8898,171.9191,171.8507,171.9191,2747.0
2024-06-05 15:35:00,175.95,176.03,175.95,176.02,10139.0,171.8995,171.9777,171.8995,171.9679,10139.0
2024-06-05 15:40:00,176.0,176.01,175.93,175.94,4614.0,171.9484,171.9581,171.88,171.8898,4614.0
2024-06-05 15:45:00,175.94,175.94,175.85,175.87,7167.0,171.8898,171.8898,171.8018,171.8214,7167.0
2024-06-05 15:50:00,175.86,176.1,175.8,176.1,14925.0,171.8116,172.0461,171.753,172.0461,14925.0
2024-06-05 15:55:00,176.13,176.13,176.05,176.13,56543.0,172.0754,172.0754,171.9972,172.0754,56543.0
2024-06-06 09:30:00,175.81,175.92,175.63,175.69,24494.0,171.7627,171.8702,171.5869,171.6455,24494.0
2024-06-06 09:35:00,175.68,175.83,175.5,175.71,35052.0,171.6357,171.7823,171.4599,171.665,35052.0
2024-06-06 09:40:00,175.68,175.98,175.68,175.97,10493.0,171.6357,171.9288,171.6357,171.9191,10493.0
2024-06-06 09:45:00,176.02,176.28,176.02,176.23,23147.0,171.9679,172.2219,171.9679,172.1731,23147.0
2024-06-06 09:50:00,176.25,176.33,176.09,176.29,12531.0,172.1926,172.2708,172.0363,172.2317,12531.0
2024-06-06 09:55:00,176.31,176.47,176.31,176.38,12104.0,172.2512,172.4076,172.2512,172.3196,12104.0
2024-06-06 10:00:00,176.38,176.4,176.14,176.14,14390.0,172.3196,172.3392,172.0852,172.0852,14390.0
2024-06-06 10:05:00,176.14,176.3,176.08,176.29,11927.0,172.0852,172.2415,172.0265,172.2317,11927.0
2024-06-06 10:10:00,176.28,176.29,176.04,176.08,30251.0,172.2219,172.2317,171.9875,172.0265,30251.0
2024-06-06 10:15:00,176.11,176.17,176.11,176.17,5632.0,172.0558,172.1145,172.0558,172.1145,5632.0
2024-06-06 10:20:00,176.16,176.16,176.09,176.15,6135.0,172.1047,172.1047,172.0363,172.0949,6135.0
2024-06-06 10:25:00,176.15,176.15,176.03,176.12,25613.0,172.0949,172.0949,171.9777,172.0656,25613.0
2024-06-06 10:30:00,176.1,176.11,175.87,175.89,10637.0,172.0461,172.0558,171.8214,171.8409,10637.0
2024-06-06 10:35:00,175.9,175.91,175.81,175.84,8172.0,171.8507,171.8604,171.7627,171.7921,8172.0
2024-06-06 10:40:00,175.83,175.83,175.74,175.81,7188.0,171.7823,171.7823,171.6944,171.7627,7188.0
2024-06-06 10:45:00,175.81,175.89,175.77,175.88,2345.0,171.7627,171.8409,171.7237,171.8311,2345.0
2024-06-06 10:50:00,175.8,175.82,175.78,175.79,1324.0,171.753,171.7725,171.7334,171.7432,1324.0
2024-06-06 10:55:00,175.81,175.84,175.76,175.77,2829.0,171.7627,171.7921,171.7139,171.7237,2829.0
2024-06-06 11:00:00,175.78,175.81,175.72,175.75,2952.0,171.7334,171.7627,171.6748,171.7041,2952.0
2024-06-06 11:05:00,175.72,175.88,175.72,175.88,6940.0,171.6748,171.8311,171.6748,171.8311,6940.0
2024-06-06 11:10:00,175.9,175.97,175.89,175.95,4242.0,171.8507,171.9191,171.8409,171.8995,4242.0
2024-06-06 11:15:00,175.95,176.0,175.95,175.99,12133.0,171.8995,171.9484,171.8995,171.9386,12133.0
2024-06-06 11:20:00,175.99,176.08,175.99,176.02,6395.0,171.9386,172.0265,171.9386,171.9679,6395.0
2024-06-06 11:25:00,176.03,176.09,176.02,176.09,33145.0,171.9777,172.0363,171.9679,172.0363,33145.0
2024-06-06 11:30:00,176.12,176.12,176.03,176.03,1592.0,172.0656,172.0656,171.9777,171.9777,1592.0
2024-06-06 11:35:00,176.03,176.07,176.02,176.05,4668.0,171.9777,172.0168,171.9679,171.9972,4668.0
2024-06-06 11:40:00,176.05,176.05,175.96,175.96,387.0,171.9972,171.9972,171.9093,171.9093,387.0
2024-06-06 11:45:00,176.01,176.02,175.96,175.98,5265.0,171.9581,171.9679,171.9093,171.9288,5265.0
2024-06-06 11:50:00,175.98,175.99,175.95,175.98,1446.0,171.9288,171.9386,171.8995,171.9288,1446.0
2024-06-06 11:55:00,176.0,176.01,175.95,175.97,2287.0,171.9484,171.9581,171.8995,171.9191,2287.0
2024-06-06 12:00:00,175.96,175.96,175.84,175.85,16601.0,171.9093,171.9093,171.7921,171.8018,16601.0
2024-06-06 12:05:00,175.83,175.84,175.75,175.76,6421.0,171.7823,171.7921,171.7041,171.7139,6421.0
2024-06-06 12:10:00,175.76,175.77,175.71,175.72,3485.0,171.7139,171.7237,171.665,171.6748,3485.0
2024-06-06 12:15:00,175.71,175.74,175.64,175.74,2519.0,171.665,171.6944,171.5967,171.6944,2519.0
2024-06-06 12:20:00,175.71,175.72,175.59,175.66,14265.0,171.665,171.6748,171.5478,171.6162,14265.0
2024-06-06 12:25:00,175.66,175.66,175.66,175.66,0.0,171.6162,171.6162,171.6162,171.6162,0.0
2024-06-06 12:30:00,175.64,175.65,175.64,175.65,413.0,171.5967,171.6064,171.5967,171.6064,413.0
2024-06-06 12:35:00,175.62,175.63,175.57,175.63,2169.0,171.5771,171.5869,171.5283,171.5869,2169.0
2024-06-06 12:40:00,175.64,175.65,175.6,175.61,2413.0,171.5967,171.6064,171.5576,171.5674,2413.0
2024-06-06 12:45:00,175.64,175.64,175.62,175.63,1085.0,171.5967,171.5967,171.5771,171.5869,1085.0
2024-06-06 12:50:00,175.62,175.62,175.58,175.58,5134.0,171.5771,171.5771,171.538,171.538,5134.0
2024-06-06 12:55:00,175.57,175.57,175.52,175.55,18165.0,171.5283,171.5283,171.4794,171.5087,18165.0
2024-06-06 13:00:00,175.55,175.55,175.55,175.55,100.0,171.5087,171.5087,171.5087,171.5087,100.0
2024-06-06 13:05:00,175.53,175.54,175.5,175.5,639.0,171.4892,171.499,171.4599,171.4599,639.0
2024-06-06 13:10:00,175.54,175.62,175.53,175.62,563.0,171.499,171.5771,171.4892,171.5771,563.0
2024-06-06 13:15:00,175.64,175.65,175.63,175.64,519.0,171.5967,171.6064,171.5869,171.5967,519.0
2024-06-06 13:20:00,175.63,175.67,175.59,175.67,3510.0,171.5869,171.626,171.5478,171.626,3510.0
2024-06-06 13:25:00,175.71,175.77,175.71,175.77,971.0,171.665,171.7237,171.665,171.7237,971.0
2024-06-06 13:30:00,175.74,175.77,175.72,175.75,2137.0,171.6944,171.7237,171.6748,171.7041,2137.0
2024-06-06 13:35:00,175.76,175.83,175.76,175.83,4041.0,171.7139,171.7823,171.7139,171.7823,4041.0
2024-06-06 13:40:00,175.84,175.84,175.78,175.81,2444.0,171.7921,171.7921,171.7334,171.7627,2444.0
2024-06-06 13:45:00,175.82,175.83,175.78,175.81,3170.0,171.7725,171.7823,171.7334,171.7627,3170.0
2024-06-06 13:50:00,175.81,175.85,175.81,175.85,3212.0,171.7627,171.8018,171.7627,171.8018,3212.0
2024-06-06 13:55:00,175.87,175.88,175.8,175.81,3423.0,171.8214,171.8311,171.753,171.7627,3423.0
2024-06-06 14:00:00,175.78,175.82,175.7,175.7,3364.0,171.7334,171.7725,171.6553,171.6553,3364.0
2024-06-06 14:05:00,175.67,175.67,175.41,175.41,10748.0,171.626,171.626,171.372,171.372,10748.0
2024-06-06 14:10:00,175.4,175.46,175.36,175.45,8653.0,171.3622,171.4208,171.3231,171.411,8653.0
2024-06-06 14:15:00,175.42,175.6,175.41,175.58,26311.0,171.3817,171.5576,171.372,171.538,26311.0
2024-06-06 14:20:00,175.56,175.65,175.55,175.62,9157.0,171.5185,171.6064,171.5087,171.5771,9157.0
2024-06-06 14:25:00,175.59,175.62,175.58,175.62,4546.0,171.5478,171.5771,171.538,171.5771,4546.0
2024-06-06 14:30:00,175.61,175.66,175.57,175.65,7510.0,171.5674,171.6162,171.5283,171.6064,7510.0
2024-06-06 14:35:00,175.67,175.67,175.63,175.67,3106.0,171.626,171.626,171.5869,171.626,3106.0
2024-06-06 14:40:00,175.69,175.73,175.69,175.7,1800.0,171.6455,171.6846,171.6455,171.6553,1800.0
2024-06-06 14:45:00,175.69,175.8,175.69,175.8,6833.0,171.6455,171.753,171.6455,171.753,6833.0
2024-06-06 14:50:00,175.78,175.95,175.78,175.95,31345.0,171.7334,171.8995,171.7334,171.8995,31345.0
2024-06-06 14:55:00,175.95,175.97,175.94,175.94,3224.0,171.8995,171.9191,171.8898,171.8898,3224.0
2024-06-06 15:00:00,175.9,175.93,175.87,175.88,7585.0,171.8507,171.88,171.8214,171.8311,7585.0
2024-06-06 15:05:00,175.93,175.99,175.92,175.97,5013.0,171.88,171.9386,171.8702,171.9191,5013.0
2024-06-06 15:10:00,175.97,176.0,175.88,175.91,8672.0,171.9191,171.9484,171.8311,171.8604,8672.0
2024-06-06 15:15:00,175.92,175.93,175.9,175.9,2692.0,171.8702,171.88,171.8507,171.8507,2692.0
2024-06-06 15:20:00,175.92,175.92,175.86,175.9,24282.0,171.8702,171.8702,171.8116,171.8507,24282.0
2024-06-06 15:25:00,175.9,175.97,175.87,175.97,13309.0,171.8507,171.9191,171.8214,171.9191,13309.0
2024-06-06 15:30:00,175.92,175.95,175.86,175.87,28772.0,171.8702,171.8995,171.8116,171.8214,28772.0
2024-06-06 15:35:00,175.87,175.9,175.83,175.89,16362.0,171.8214,171.8507,171.7823,171.8409,16362.0
2024-06-06 15:40:00,175.84,175.84,175.79,175.8,18068.0,171.7921,171.7921,171.7432,171.753,18068.0
2024-06-06 15:45:00,175.75,175.83,175.75,175.82,6003.0,171.7041,171.7823,171.7041,171.7725,6003.0
2024-06-06 15:50:00,175.82,175.83,175.73,175.8,10046.0,171.7725,171.7823,171.6846,171.753,10046.0
2024-06-06 15:55:00,175.82,175.84,175.73,175.84,18228.0,171.7725,171.7921,171.6846,171.7921,18228.0
2024-06-07 09:30:00,175.37,175.37,175.0,175.08,76391.0,171.3329,171.3329,170.9714,171.0496,76391.0
2024-06-07 09:35:00,175.12,175.29,174.94,175.29,8399.0,171.0886,171.2547,170.9128,171.2547,8399.0
2024-06-07 09:40:00,175.28,175.7,175.28,175.65,16149.0,171.2449,171.6553,171.2449,171.6064,16149.0
2024-06-07 09:45:00,175.6,175.69,175.53,175.65,8588.0,171.5576,171.6455,171.4892,171.6064,8588.0
2024-06-07 09:50:00,175.67,175.76,175.58,175.58,8320.0,171.626,171.7139,171.538,171.538,8320.0
2024-06-07 09:55:00,175.62,175.74,175.51,175.74,13533.0,171.5771,171.6944,171.4697,171.6944,13533.0
2024-06-07 10:00:00,175.74,175.85,175.68,175.79,7528.0,171.6944,171.8018,171.6357,171.7432,7528.0
2024-06-07 10:05:00,175.87,175.89,175.81,175.87,12117.0,171.8214,171.8409,171.7627,171.8214,12117.0
2024-06-07 10:10:00,175.83,175.87,175.77,175.87,20123.0,171.7823,171.8214,171.7237,171.8214,20123.0
2024-06-07 10:15:00,175.86,175.92,175.82,175.92,11132.0,171.8116,171.8702,171.7725,171.8702,11132.0
2024-06-07 10:20:00,175.95,176.09,175.91,176.07,19279.0,171.8995,172.0363,171.8604,172.0168,19279.0
2024-06-07 10:25:00,176.05,176.12,176.05,176.09,14363.0,171.9972,172.0656,171.9972,172.0363,14363.0
2024-06-07 10:30:00,176.09,176.09,175.9,175.93,8972.0,172.0363,172.0363,171.8507,171.88,8972.0
2024-06-07 10:35:00,175.96,176.28,175.93,176.25,4538.0,171.9093,172.2219,171.88,172.1926,4538.0
2024-06-07 10:40:00,176.28,176.44,176.28,176.44,5550.0,172.2219,172.3782,172.2219,172.3782,5550.0
2024-06-07 10:45:00,176.45,176.55,176.45,176.46,3598.0,172.388,172.4857,172.388,172.3978,3598.0
2024-06-07 10:50:00,176.45,176.45,176.29,176.3,6219.0,172.388,172.388,172.2317,172.2415,6219.0
2024-06-07 10:55:00,176.31,176.34,176.17,176.2,10630.0,172.2512,172.2805,172.1145,172.1438,10630.0
2024-06-07 11:00:00,176.16,176.16,175.99,176.07,2729.0,172.1047,172.1047,171.9386,172.0168,2729.0
2024-06-07 11:05:00,175.93,175.97,175.91,175.95,5293.0,171.88,171.9191,171.8604,171.8995,5293.0
2024-06-07 11:10:00,175.91,175.97,175.89,175.96,4569.0,171.8604,171.9191,171.8409,171.9093,4569.0
2024-06-07 11:15:00,175.96,175.99,175.93,175.93,12401.0,171.9093,171.9386,171.88,171.88,12401.0
2024-06-07 11:20:00,175.88,175.96,175.85,175.96,2933.0,171.8311,171.9093,171.8018,171.9093,2933.0
2024-06-07 11:25:00,176.04,176.05,175.93,175.95,6137.0,171.9875,171.9972,171.88,171.8995,6137.0
2024-06-07 11:30:00,176.06,176.07,175.95,175.97,4304.0,172.007,172.0168,171.8995,171.9191,4304.0
2024-06-07 11:35:00,176.0,176.0,175.88,175.89,3120.0,171.9484,171.9484,171.8311,171.8409,3120.0
2024-06-07 11:40:00,175.93,175.96,175.92,175.92,2330.0,171.88,171.9093,171.8702,171.8702,2330.0
2024-06-07 11:45:00,175.96,176.01,175.93,175.97,1654.0,171.9093,171.9581,171.88,171.9191,1654.0
2024-06-07 11:50:00,175.99,176.01,175.9,175.92,19256.0,171.9386,171.9581,171.8507,171.8702,19256.0
2024-06-07 11:55:00,175.91,176.0,175.91,175.96,7005.0,171.8604,171.9484,171.8604,171.9093,7005.0
2024-06-07 12:00:00,175.95,175.95,175.87,175.87,26618.0,171.8995,171.8995,171.8214,171.8214,26618.0
2024-06-07 12:05:00,175.94,175.99,175.92,175.99,10792.0,171.8898,171.9386,171.8702,171.9386,10792.0
2024-06-07 12:10:00,176.0,176.0,175.98,175.98,2347.0,171.9484,171.9484,171.9288,171.9288,2347.0
2024-06-07 12:15:00,175.97,176.02,175.95,176.01,15010.0,171.9191,171.9679,171.8995,171.9581,15010.0
2024-06-07 12:20:00,175.98,176.05,175.98,175.99,2653.0,171.9288,171.9972,171.9288,171.9386,2653.0
2024-06-07 12:25:00,176.04,176.1,176.03,176.1,2297.0,171.9875,172.0461,171.9777,172.0461,2297.0
2024-06-07 12:30:00,176.13,176.16,176.03,176.03,13503.0,172.0754,172.1047,171.9777,171.9777,13503.0
2024-06-07 12:35:00,175.99,175.99,175.92,175.93,1416.0,171.9386,171.9386,171.8702,171.88,1416.0
2024-06-07 12:40:00,175.92,175.94,175.87,175.94,3407.0,171.8702,171.8898,171.8214,171.8898,3407.0
2024-06-07 12:45:00,175.93,175.93,175.79,175.85,2336.0,171.88,171.88,171.7432,171.8018,2336.0
2024-06-07 12:50:00,175.86,175.94,175.84,175.93,2389.0,171.8116,171.8898,171.7921,171.88,2389.0
2024-06-07 12:55:00,175.96,176.05,175.95,176.03,1599.0,171.9093,171.9972,171.8995,171.9777,1599.0
2024-06-07 13:00:00,176.03,176.03,175.84,175.84,2489.0,171.9777,171.9777,171.7921,171.7921,2489.0
2024-06-07 13:05:00,175.84,175.97,175.84,175.93,3644.0,171.7921,171.9191,171.7921,171.88,3644.0
2024-06-07 13:10:00,175.92,176.02,175.9,176.0,3350.0,171.8702,171.9679,171.8507,171.9484,3350.0
2024-06-07 13:15:00,176.04,176.06,176.01,176.06,618.0,171.9875,172.007,171.9581,172.007,618.0
2024-06-07 13:20:00,176.09,176.25,176.09,176.25,900.0,172.0363,172.1926,172.0363,172.1926,900.0
2024-06-07 13:25:00,176.25,176.25,176.1,176.1,2030.0,172.1926,172.1926,172.0461,172.0461,2030.0
2024-06-07 13:30:00,176.09,176.11,176.05,176.07,4581.0,172.0363,172.0558,171.9972,172.0168,4581.0
2024-06-07 13:35:00,176.09,176.09,176.01,176.03,1031.0,172.0363,172.0363,171.9581,171.9777,1031.0
2024-06-07 13:40:00,175.99,175.99,175.95,175.99,2173.0,171.9386,171.9386,171.8995,171.9386,2173.0
2024-06-07 13:45:00,176.0,176.02,175.99,176.02,1091.0,171.9484,171.9679,171.9386,171.9679,1091.0
2024-06-07 13:50:00,176.01,176.09,176.01,176.09,2021.0,171.9581,172.0363,171.9581,172.0363,2021.0
2024-06-07 13:55:00,176.01,176.07,176.0,176.07,397.0,171.9581,172.0168,171.9484,172.0168,397.0
2024-06-07 14:00:00,175.91,175.91,175.69,175.71,3660.0,171.8604,171.8604,171.6455,171.665,3660.0
2024-06-07 14:05:00,175.63,175.63,175.57,175.57,2406.0,171.5869,171.5869,171.5283,171.5283,2406.0
2024-06-07 14:10:00,175.58,175.59,175.47,175.52,7490.0,171.538,171.5478,171.4306,171.4794,7490.0
2024-06-07 14:15:00,175.44,175.58,175.44,175.53,5362.0,171.4013,171.538,171.4013,171.4892,5362.0
2024-06-07 14:20:00,175.58,175.75,175.58,175.74,1942.0,171.538,171.7041,171.538,171.6944,1942.0
2024-06-07 14:25:00,175.76,175.83,175.74,175.79,1957.0,171.7139,171.7823,171.6944,171.7432,1957.0
2024-06-07 14:30:00,175.76,175.82,175.76,175.78,12026.0,171.7139,171.7725,171.7139,171.7334,12026.0
2024-06-07 14:35:00,175.77,175.88,175.77,175.87,4457.0,171.7237,171.8311,171.7237,171.8214,4457.0
2024-06-07 14:40:00,175.91,175.92,175.86,175.92,7198.0,171.8604,171.8702,171.8116,171.8702,7198.0
2024-06-07 14:45:00,175.94,175.98,175.91,175.92,5942.0,171.8898,171.9288,171.8604,171.8702,5942.0
2024-06-07 14:50:00,175.95,175.95,175.86,175.92,3088.0,171.8995,171.8995,171.8116,171.8702,3088.0
2024-06-07 14:55:00,175.92,175.93,175.85,175.87,7378.0,171.8702,171.88,171.8018,171.8214,7378.0
2024-06-07 15:00:00,175.79,175.87,175.74,175.84,1204.0,171.7432,171.8214,171.6944,171.7921,1204.0
2024-06-07 15:05:00,175.85,175.85,175.68,175.7,14606.0,171.8018,171.8018,171.6357,171.6553,14606.0
2024-06-07 15:10:00,175.76,175.76,175.52,175.62,7764.0,171.7139,171.7139,171.4794,171.5771,7764.0
2024-06-07 15:15:00,175.65,175.75,175.62,175.62,2476.0,171.6064,171.7041,171.5771,171.5771,2476.0
2024-06-07 15:20:00,175.62,175.65,175.55,175.61,23175.0,171.5771,171.6064,171.5087,171.5674,23175.0
2024-06-07 15:25:00,175.59,175.72,175.57,175.7,2185.0,171.5478,171.6748,171.5283,171.6553,2185.0
2024-06-07 15:30:00,175.67,175.75,175.63,175.69,6350.0,171.626,171.7041,171.5869,171.6455,6350.0
2024-06-07 15:35:00,175.64,175.69,175.6,175.61,5504.0,171.5967,171.6455,171.5576,171.5674,5504.0
2024-06-07 15:40:00,175.63,175.65,175.55,175.57,10906.0,171.5869,171.6064,171.5087,171.5283,10906.0
2024-06-07 15:45:00,175.54,175.56,175.46,175.5,6827.0,171.499,171.5185,171.4208,171.4599,6827.0
2024-06-07 15:50:00,175.47,175.62,175.43,175.61,19380.0,171.4306,171.5771,171.3915,171.5674,19380.0
2024-06-07 15:55:00,175.61,175.67,175.38,175.47,51500.0,171.5674,171.626,171.3426,171.4306,51500.0
2024-06-10 09:30:00,175.05,175.12,174.76,174.82,15589.0,171.0202,171.0886,170.7369,170.7955,15589.0
2024-06-10 09:35:00,174.79,174.9,174.65,174.74,5565.0,170.7662,170.8737,170.6295,170.7174,5565.0
2024-06-10 09:40:00,174.7,175.08,174.67,175.08,14348.0,170.6783,171.0496,170.649,171.0496,14348.0
2024-06-10 09:45:00,175.09,175.14,174.95,175.1,8873.0,171.0593,171.1082,170.9225,171.0691,8873.0
2024-06-10 09:50:00,175.12,175.35,175.12,175.23,4128.0,171.0886,171.3133,171.0886,171.1961,4128.0
2024-06-10 09:55:00,175.2,175.39,175.18,175.39,1395.0,171.1668,171.3524,171.1473,171.3524,1395.0
2024-06-10 10:00:00,175.4,175.47,175.34,175.4,8922.0,171.3622,171.4306,171.3036,171.3622,8922.0
2024-06-10 10:05:00,175.43,175.56,175.43,175.48,11681.0,171.3915,171.5185,171.3915,171.4403,11681.0
2024-06-10 10:10:00,175.5,175.51,175.35,175.42,12448.0,171.4599,171.4697,171.3133,171.3817,12448.0
2024-06-10 10:15:00,175.43,175.58,175.42,175.5,130896.0,171.3915,171.538,171.3817,171.4599,130896.0
2024-06-10 10:20:00,175.5,175.51,175.35,175.42,7466.0,171.4599,171.4697,171.3133,171.3817,7466.0
2024-06-10 10:25:00,175.4,175.4,175.28,175.31,3837.0,171.3622,171.3622,171.2449,171.2743,3837.0
2024-06-10 10:30:00,175.32,175.42,175.26,175.41,17251.0,171.284,171.3817,171.2254,171.372,17251.0
2024-06-10 10:35:00,175.4,175.41,175.31,175.31,9293.0,171.3622,171.372,171.2743,171.2743,9293.0
2024-06-10 10:40:00,175.33,175.34,175.27,175.33,13199.0,171.2938,171.3036,171.2352,171.2938,13199.0
2024-06-10 10:45:00,175.31,175.38,175.3,175.38,10886.0,171.2743,171.3426,171.2645,171.3426,10886.0
2024-06-10 10:50:00,175.38,175.39,175.34,175.35,7178.0,171.3426,171.3524,171.3036,171.3133,7178.0
2024-06-10 10:55:00,175.34,175.35,175.12,175.12,6597.0,171.3036,171.3133,171.0886,171.0886,6597.0
2024-06-10 11:00:00,175.11,175.15,175.09,175.13,28798.0,171.0789,171.1179,171.0593,171.0984,28798.0
2024-06-10 11:05:00,175.14,175.19,175.13,175.15,26212.0,171.1082,171.157,171.0984,171.1179,26212.0
2024-06-10 11:10:00,175.15,175.15,175.06,175.08,16582.0,171.1179,171.1179,171.03,171.0496,16582.0
2024-06-10 11:15:00,175.09,175.21,175.07,175.21,11585.0,171.0593,171.1766,171.0398,171.1766,11585.0
2024-06-10 11:20:00,175.22,175.25,175.21,175.25,3019.0,171.1863,171.2156,171.1766,171.2156,3019.0
2024-06-10 11:25:00,175.23,175.3,175.23,175.3,9548.0,171.1961,171.2645,171.1961,171.2645,9548.0
2024-06-10 11:30:00,175.31,175.39,175.31,175.34,14902.0,171.2743,171.3524,171.2743,171.3036,14902.0
2024-06-10 11:35:00,175.34,175.35,175.27,175.29,8063.0,171.3036,171.3133,171.2352,171.2547,8063.0
2024-06-10 11:40:00,175.3,175.39,175.29,175.39,4765.0,171.2645,171.3524,171.2547,171.3524,4765.0
2024-06-10 11:45:00,175.39,175.42,175.36,175.37,7139.0,171.3524,171.3817,171.3231,171.3329,7139.0
2024-06-10 11:50:00,175.39,175.47,175.39,175.47,8847.0,171.3524,171.4306,171.3524,171.4306,8847.0
2024-06-10 11:55:00,175.48,175.51,175.45,175.49,4937.0,171.4403,171.4697,171.411,171.4501,4937.0
2024-06-10 12:00:00,175.51,175.53,175.48,175.5,3533.0,171.4697,171.4892,171.4403,171.4599,3533.0
2024-06-10 12:05:00,175.49,175.49,175.45,175.46,24762.0,171.4501,171.4501,171.411,171.4208,24762.0
2024-06-10 12:10:00,175.46,175.49,175.44,175.49,10197.0,171.4208,171.4501,171.4013,171.4501,10197.0
2024-06-10 12:15:00,175.49,175.52,175.46,175.47,5746.0,171.4501,171.4794,171.4208,171.4306,5746.0
2024-06-10 12:20:00,175.47,175.49,175.46,175.47,7513.0,171.4306,171.4501,171.4208,171.4306,7513.0
2024-06-10 12:25:00,175.48,175.5,175.44,175.48,6331.0,171.4403,171.4599,171.4013,171.4403,6331.0
2024-06-10 12:30:00,175.49,175.49,175.46,175.48,6912.0,171.4501,171.4501,171.4208,171.4403,6912.0
2024-06-10 12:35:00,175.48,175.51,175.46,175.5,6172.0,171.4403,171.4697,171.4208,171.4599,6172.0
2024-06-10 12:40:00,175.5,175.54,175.5,175.53,4267.0,171.4599,171.499,171.4599,171.4892,4267.0
2024-06-10 12:45:00,175.53,175.54,175.46,175.46,6299.0,171.4892,171.499,171.4208,171.4208,6299.0
2024-06-10 12:50:00,175.45,175.5,175.44,175.5,7914.0,171.411,171.4599,171.4013,171.4599,7914.0
2024-06-10 12:55:00,175.51,175.52,175.45,175.46,3752.0,171.4697,171.4794,171.411,171.4208,3752.0
2024-06-10 13:00:00,175.42,175.43,175.33,175.38,11088.0,171.3817,171.3915,171.2938,171.3426,11088.0
2024-06-10 13:05:00,175.37,175.39,175.32,175.32,4983.0,171.3329,171.3524,171.284,171.284,4983.0
2024-06-10 13:10:00,175.33,175.34,175.29,175.34,6506.0,171.2938,171.3036,171.2547,171.3036,6506.0
2024-06-10 13:15:00,175.33,175.37,175.31,175.37,15095.0,171.2938,171.3329,171.2743,171.3329,15095.0
2024-06-10 13:20:00,175.42,175.5,175.41,175.46,3123.0,171.3817,171.4599,171.372,171.4208,3123.0
2024-06-10 13:25:00,175.48,175.51,175.46,175.5,3473.0,171.4403,171.4697,171.4208,171.4599,3473.0
2024-06-10 13:30:00,175.5,175.56,175.49,175.56,5973.0,171.4599,171.5185,171.4501,171.5185,5973.0
2024-06-10 13:35:00,175.57,175.65,175.57,175.64,4655.0,171.5283,171.6064,171.5283,171.5967,4655.0
2024-06-10 13:40:00,175.66,175.74,175.65,175.72,5763.0,171.6162,171.6944,171.6064,171.6748,5763.0
2024-06-10 13:45:00,175.73,175.94,175.72,175.9,16604.0,171.6846,171.8898,171.6748,171.8507,16604.0
2024-06-10 13:50:00,175.9,175.91,175.82,175.86,4549.0,171.8507,171.8604,171.7725,171.8116,4549.0
2024-06-10 13:55:00,175.84,175.85,175.81,175.82,7431.0,171.7921,171.8018,171.7627,171.7725,7431.0
2024-06-10 14:00:00,175.81,175.82,175.73,175.77,8361.0,171.7627,171.7725,171.6846,171.7237,8361.0
2024-06-10 14:05:00,175.78,175.87,175.78,175.85,12711.0,171.7334,171.8214,171.7334,171.8018,12711.0
2024-06-10 14:10:00,175.85,175.88,175.81,175.88,10007.0,171.8018,171.8311,171.7627,171.8311,10007.0
2024-06-10 14:15:00,175.88,175.97,175.87,175.95,16431.0,171.8311,171.9191,171.8214,171.8995,16431.0
2024-06-10 14:20:00,175.95,175.95,175.87,175.91,22802.0,171.8995,171.8995,171.8214,171.8604,22802.0
2024-06-10 14:25:00,175.91,175.96,175.83,175.86,12667.0,171.8604,171.9093,171.7823,171.8116,12667.0
2024-06-10 14:30:00,175.87,175.97,175.84,175.95,5610.0,171.8214,171.9191,171.7921,171.8995,5610.0
2024-06-10 14:35:00,175.96,175.99,175.92,175.94,5540.0,171.9093,171.9386,171.8702,171.8898,5540.0
2024-06-10 14:40:00,175.92,175.92,175.87,175.9,8243.0,171.8702,171.8702,171.8214,171.8507,8243.0
2024-06-10 14:45:00,175.92,175.96,175.92,175.96,3797.0,171.8702,171.9093,171.8702,171.9093,3797.0
2024-06-10 14:50:00,175.96,175.98,175.9,175.94,5496.0,171.9093,171.9288,171.8507,171.8898,5496.0
2024-06-10 14:55:00,175.94,175.98,175.91,175.97,3927.0,171.8898,171.9288,171.8604,171.9191,3927.0
2024-06-10 15:00:00,175.93,175.99,175.92,175.96,4844.0,171.88,171.9386,171.8702,171.9093,4844.0
2024-06-10 15:05:00,175.94,175.97,175.87,175.88,1469.0,171.8898,171.9191,171.8214,171.8311,1469.0
2024-06-10 15:10:00,175.86,175.94,175.83,175.94,6577.0,171.8116,171.8898,171.7823,171.8898,6577.0
2024-06-10 15:15:00,175.95,175.98,175.8,175.85,7759.0,171.8995,171.9288,171.753,171.8018,7759.0
2024-06-10 15:20:00,175.86,175.93,175.84,175.84,6977.0,171.8116,171.88,171.7921,171.7921,6977.0
2024-06-10 15:25:00,175.84,175.93,175.84,175.93,3267.0,171.7921,171.88,171.7921,171.88,3267.0
2024-06-10 15:30:00,175.93,175.93,175.82,175.82,6664.0,171.88,171.88,171.7725,171.7725,6664.0
2024-06-10 15:35:00,175.82,175.84,175.78,175.78,7945.0,171.7725,171.7921,171.7334,171.7334,7945.0
2024-06-10 15:40:00,175.79,175.84,175.76,175.78,16309.0,171.7432,171.7921,171.7139,171.7334,16309.0
2024-06-10 15:45:00,175.79,175.8,175.72,175.72,18445.0,171.7432,171.753,171.6748,171.6748,18445.0
2024-06-10 15:50:00,175.66,175.84,175.66,175.84,23351.0,171.6162,171.7921,171.6162,171.7921,23351.0
2024-06-10 15:55:00,175.84,175.9,175.74,175.89,101431.0,171.7921,171.8507,171.6944,171.8409,101431.0
2024-06-11 09:30:00,174.4,174.4,173.59,173.59,26707.0,171.069,171.069,170.2744,170.2744,26707.0
2024-06-11 09:35:00,173.53,173.65,173.39,173.6,53331.0,170.2156,170.3333,170.0783,170.2843,53331.0
2024-06-11 09:40:00,173.62,173.64,173.34,173.53,47636.0,170.3039,170.3235,170.0292,170.2156,47636.0
2024-06-11 09:45:00,173.5,173.5,173.12,173.21,43911.0,170.1862,170.1862,169.8134,169.9017,43911.0
2024-06-11 09:50:00,173.19,173.53,173.15,173.45,16353.0,169.8821,170.2156,169.8428,170.1371,16353.0
2024-06-11 09:55:00,173.43,173.48,173.29,173.42,18542.0,170.1175,170.1665,169.9802,170.1077,18542.0
2024-06-11 10:00:00,173.41,173.5,173.21,173.23,31119.0,170.0979,170.1862,169.9017,169.9213,31119.0
2024-06-11 10:05:00,173.26,173.47,173.26,173.47,36960.0,169.9507,170.1567,169.9507,170.1567,36960.0
2024-06-11 10:10:00,173.49,173.62,173.42,173.61,22302.0,170.1764,170.3039,170.1077,170.2941,22302.0
2024-06-11 10:15:00,173.62,173.67,173.54,173.64,11889.0,170.3039,170.3529,170.2254,170.3235,11889.0
2024-06-11 10:20:00,173.63,173.66,173.57,173.63,13850.0,170.3137,170.3431,170.2548,170.3137,13850.0
2024-06-11 10:25:00,173.65,173.69,173.55,173.59,8351.0,170.3333,170.3725,170.2352,170.2744,8351.0
2024-06-11 10:30:00,173.56,173.69,173.5,173.69,21011.0,170.245,170.3725,170.1862,170.3725,21011.0
2024-06-11 10:35:00,173.73,173.75,173.64,173.69,8570.0,170.4118,170.4314,170.3235,170.3725,8570.0
2024-06-11 10:40:00,173.68,173.78,173.66,173.72,22533.0,170.3627,170.4608,170.3431,170.402,22533.0
2024-06-11 10:45:00,173.72,173.72,173.64,173.64,3908.0,170.402,170.402,170.3235,170.3235,3908.0
2024-06-11 10:50:00,173.65,173.7,173.61,173.7,6004.0,170.3333,170.3823,170.2941,170.3823,6004.0
2024-06-11 10:55:00,173.73,173.77,173.73,173.76,8937.0,170.4118,170.451,170.4118,170.4412,8937.0
2024-06-11 11:00:00,173.76,173.84,173.73,173.74,15010.0,170.4412,170.5197,170.4118,170.4216,15010.0
2024-06-11 11:05:00,173.73,173.79,173.66,173.78,4953.0,170.4118,170.4706,170.3431,170.4608,4953.0
2024-06-11 11:10:00,173.79,173.81,173.71,173.73,4351.0,170.4706,170.4902,170.3922,170.4118,4351.0
2024-06-11 11:15:00,173.73,173.84,173.71,173.83,12781.0,170.4118,170.5197,170.3922,170.5099,12781.0
2024-06-11 11:20:00,173.83,173.83,173.79,173.81,7281.0,170.5099,170.5099,170.4706,170.4902,7281.0
2024-06-11 11:25:00,173.82,173.84,173.77,173.79,9471.0,170.5001,170.5197,170.451,170.4706,9471.0
2024-06-11 11:30:00,173.8,173.91,173.8,173.87,6194.0,170.4804,170.5883,170.4804,170.5491,6194.0
2024-06-11 11:35:00,173.88,173.89,173.77,173.81,5846.0,170.5589,170.5687,170.451,170.4902,5846.0
2024-06-11 11:40:00,173.8,173.9,173.79,173.83,10593.0,170.4804,170.5785,170.4706,170.5099,10593.0
2024-06-11 11:45:00,173.82,173.9,173.81,173.81,3341.0,170.5001,170.5785,170.4902,170.4902,3341.0
2024-06-11 11:50:00,173.77,173.86,173.76,173.86,3041.0,170.451,170.5393,170.4412,170.5393,3041.0
2024-06-11 11:55:00,173.85,173.85,173.8,173.81,11958.0,170.5295,170.5295,170.4804,170.4902,11958.0
2024-06-11 12:00:00,173.81,173.81,173.71,173.76,2700.0,170.4902,170.4902,170.3922,170.4412,2700.0
2024-06-11 12:05:00,173.76,173.82,173.75,173.81,2690.0,170.4412,170.5001,170.4314,170.4902,2690.0
2024-06-11 12:10:00,173.81,173.82,173.75,173.77,5225.0,170.4902,170.5001,170.4314,170.451,5225.0
2024-06-11 12:15:00,173.75,173.76,173.62,173.63,4038.0,170.4314,170.4412,170.3039,170.3137,4038.0
2024-06-11 12:20:00,173.64,173.65,173.6,173.62,25090.0,170.3235,170.3333,170.2843,170.3039,25090.0
2024-06-11 12:25:00,173.63,173.68,173.63,173.65,6660.0,170.3137,170.3627,170.3137,170.3333,6660.0
2024-06-11 12:30:00,173.65,173.73,173.65,173.73,4550.0,170.3333,170.4118,170.3333,170.4118,4550.0
2024-06-11 12:35:00,173.74,173.85,173.72,173.84,22502.0,170.4216,170.5295,170.402,170.5197,22502.0
2024-06-11 12:40:00,173.85,173.88,173.82,173.86,4852.0,170.5295,170.5589,170.5001,170.5393,4852.0
2024-06-11 12:45:00,173.86,173.87,173.73,173.74,5276.0,170.5393,170.5491,170.4118,170.4216,5276.0
2024-06-11 12:50:00,173.74,173.76,173.71,173.75,12302.0,170.4216,170.4412,170.3922,170.4314,12302.0
2024-06-11 12:55:00,173.74,173.76,173.72,173.74,5651.0,170.4216,170.4412,170.402,170.4216,5651.0
2024-06-11 13:00:00,173.74,173.83,173.58,173.81,11555.0,170.4216,170.5099,170.2646,170.4902,11555.0
2024-06-11 13:05:00,173.82,173.88,173.77,173.78,5295.0,170.5001,170.5589,170.451,170.4608,5295.0
2024-06-11 13:10:00,173.76,173.83,173.73,173.74,4327.0,170.4412,170.5099,170.4118,170.4216,4327.0
2024-06-11 13:15:00,173.74,173.74,173.66,173.67,10626.0,170.4216,170.4216,170.3431,170.3529,10626.0
2024-06-11 13:20:00,173.66,173.67,173.57,173.57,11846.0,170.3431,170.3529,170.2548,170.2548,11846.0
2024-06-11 13:25:00,173.56,173.65,173.56,173.65,6908.0,170.245,170.3333,170.245,170.3333,6908.0
2024-06-11 13:30:00,173.66,173.72,173.65,173.67,5181.0,170.3431,170.402,170.3333,170.3529,5181.0
2024-06-11 13:35:00,173.67,173.76,173.66,173.76,6312.0,170.3529,170.4412,170.3431,170.4412,6312.0
2024-06-11 13:40:00,173.77,173.83,173.74,173.83,3712.0,170.451,170.5099,170.4216,170.5099,3712.0
2024-06-11 13:45:00,173.83,173.85,173.81,173.85,8269.0,170.5099,170.5295,170.4902,170.5295,8269.0
2024-06-11 13:50:00,173.84,173.95,173.83,173.92,8811.0,170.5197,170.6276,170.5099,170.5981,8811.0
2024-06-11 13:55:00,173.92,173.92,173.89,173.92,3760.0,170.5981,170.5981,170.5687,170.5981,3760.0
2024-06-11 14:00:00,173.92,174.0,173.9,174.0,6971.0,170.5981,170.6766,170.5785,170.6766,6971.0
2024-06-11 14:05:00,173.99,173.99,173.85,173.89,8830.0,170.6668,170.6668,170.5295,170.5687,8830.0
2024-06-11 14:10:00,173.89,174.03,173.88,174.03,9945.0,170.5687,170.706,170.5589,170.706,9945.0
2024-06-11 14:15:00,174.02,174.09,173.98,174.04,13152.0,170.6962,170.7649,170.657,170.7158,13152.0
2024-06-11 14:20:00,174.06,174.15,174.06,174.1,6902.0,170.7355,170.8237,170.7355,170.7747,6902.0
2024-06-11 14:25:00,174.11,174.15,174.07,174.15,13325.0,170.7845,170.8237,170.7453,170.8237,13325.0
2024-06-11 14:30:00,174.16,174.24,174.12,174.12,20804.0,170.8336,170.912,170.7943,170.7943,20804.0
2024-06-11 14:35:00,174.13,174.13,174.03,174.07,5977.0,170.8041,170.8041,170.706,170.7453,5977.0
2024-06-11 14:40:00,174.07,174.15,174.01,174.01,8238.0,170.7453,170.8237,170.6864,170.6864,8238.0
2024-06-11 14:45:00,174.0,174.1,174.0,174.04,7415.0,170.6766,170.7747,170.6766,170.7158,7415.0
2024-06-11 14:50:00,174.05,174.1,173.99,174.0,8072.0,170.7257,170.7747,170.6668,170.6766,8072.0
2024-06-11 14:55:00,174.0,174.02,173.96,174.02,7735.0,170.6766,170.6962,170.6374,170.6962,7735.0
2024-06-11 15:00:00,174.05,174.14,174.03,174.1,9221.0,170.7257,170.8139,170.706,170.7747,9221.0
2024-06-11 15:05:00,174.11,174.12,174.07,174.08,5134.0,170.7845,170.7943,170.7453,170.7551,5134.0
2024-06-11 15:10:00,174.09,174.09,174.0,174.03,17834.0,170.7649,170.7649,170.6766,170.706,17834.0
2024-06-11 15:15:00,174.02,174.09,174.01,174.01,11398.0,170.6962,170.7649,170.6864,170.6864,11398.0
2024-06-11 15:20:00,174.0,174.01,173.94,174.0,14853.0,170.6766,170.6864,170.6178,170.6766,14853.0
2024-06-11 15:25:00,174.0,174.0,173.93,173.94,15760.0,170.6766,170.6766,170.608,170.6178,15760.0
2024-06-11 15:30:00,173.9,173.94,173.88,173.92,13797.0,170.5785,170.6178,170.5589,170.5981,13797.0
2024-06-11 15:35:00,173.9,174.02,173.86,173.97,14800.0,170.5785,170.6962,170.5393,170.6472,14800.0
2024-06-11 15:40:00,173.97,173.99,173.9,173.95,17464.0,170.6472,170.6668,170.5785,170.6276,17464.0
2024-06-11 15:45:00,173.94,173.97,173.77,173.78,18661.0,170.6178,170.6472,170.451,170.4608,18661.0
2024-06-11 15:50:00,173.76,174.04,173.76,174.03,21328.0,170.4412,170.7158,170.4412,170.706,21328.0
2024-06-11 15:55:00,174.02,174.06,173.92,174.06,79263.0,170.6962,170.7355,170.5981,170.7355,79263.0
2024-06-12 09:30:00,175.91,176.0,175.27,175.34,35408.0,172.5501,172.6384,171.9224,171.991,35408.0
2024-06-12 09:35:00,175.35,175.65,175.35,175.4,28975.0,172.0008,172.2951,172.0008,172.0499,28975.0
2024-06-12 09:40:00,175.46,175.74,175.35,175.74,6026.0,172.1087,172.3834,172.0008,172.3834,6026.0
2024-06-12 09:45:00,175.69,175.77,175.57,175.66,15155.0,172.3343,172.4128,172.2166,172.3049,15155.0
2024-06-12 09:50:00,175.64,175.64,175.34,175.36,11873.0,172.2853,172.2853,171.991,172.0106,11873.0
2024-06-12 09:55:00,175.38,175.62,175.37,175.49,5279.0,172.0303,172.2657,172.0204,172.1382,5279.0
2024-06-12 10:00:00,175.49,175.51,175.4,175.49,22160.0,172.1382,172.1578,172.0499,172.1382,22160.0
2024-06-12 10:05:00,175.48,175.49,175.33,175.4,5104.0,172.1283,172.1382,171.9812,172.0499,5104.0
2024-06-12 10:10:00,175.4,175.53,175.34,175.53,4757.0,172.0499,172.1774,171.991,172.1774,4757.0
2024-06-12 10:15:00,175.55,175.65,175.52,175.65,6236.0,172.197,172.2951,172.1676,172.2951,6236.0
2024-06-12 10:20:00,175.65,175.65,175.54,175.59,39986.0,172.2951,172.2951,172.1872,172.2362,39986.0
2024-06-12 10:25:00,175.62,175.68,175.61,175.63,11135.0,172.2657,172.3245,172.2559,172.2755,11135.0
2024-06-12 10:30:00,175.6,175.67,175.5,175.67,3859.0,172.2461,172.3147,172.148,172.3147,3859.0
2024-06-12 10:35:00,175.68,175.77,175.64,175.69,6274.0,172.3245,172.4128,172.2853,172.3343,6274.0
2024-06-12 10:40:00,175.69,175.69,175.33,175.34,3459.0,172.3343,172.3343,171.9812,171.991,3459.0
2024-06-12 10:45:00,175.36,175.44,175.36,175.38,5640.0,172.0106,172.0891,172.0106,172.0303,5640.0
2024-06-12 10:50:00,175.35,175.37,175.19,175.28,6428.0,172.0008,172.0204,171.8439,171.9322,6428.0
2024-06-12 10:55:00,175.28,175.34,175.28,175.32,1760.0,171.9322,171.991,171.9322,171.9714,1760.0
2024-06-12 11:00:00,175.26,175.3,175.22,175.28,5394.0,171.9125,171.9518,171.8733,171.9322,5394.0
2024-06-12 11:05:00,175.23,175.26,175.18,175.21,3079.0,171.8831,171.9125,171.8341,171.8635,3079.0
2024-06-12 11:10:00,175.12,175.15,175.08,175.09,3651.0,171.7752,171.8046,171.736,171.7458,3651.0
2024-06-12 11:15:00,175.11,175.18,175.01,175.18,6675.0,171.7654,171.8341,171.6673,171.8341,6675.0
2024-06-12 11:20:00,175.12,175.23,175.06,175.08,4980.0,171.7752,171.8831,171.7164,171.736,4980.0
2024-06-12 11:25:00,175.08,175.15,175.01,175.15,4826.0,171.736,171.8046,171.6673,171.8046,4826.0
2024-06-12 11:30:00,175.13,175.18,175.09,175.11,4471.0,171.785,171.8341,171.7458,171.7654,4471.0
2024-06-12 11:35:00,175.08,175.09,175.0,175.01,2602.0,171.736,171.7458,171.6575,171.6673,2602.0
2024-06-12 11:40:00,175.01,175.11,174.98,175.05,234309.0,171.6673,171.7654,171.6379,171.7066,234309.0
2024-06-12 11:45:00,175.03,175.03,174.95,174.96,2636.0,171.6869,171.6869,171.6085,171.6183,2636.0
2024-06-12 11:50:00,174.95,175.05,174.95,175.05,1221.0,171.6085,171.7066,171.6085,171.7066,1221.0
2024-06-12 11:55:00,175.12,175.2,175.11,175.14,3238.0,171.7752,171.8537,171.7654,171.7948,3238.0
2024-06-12 12:00:00,175.13,175.16,175.11,175.16,2924.0,171.785,171.8145,171.7654,171.8145,2924.0
2024-06-12 12:05:00,175.15,175.18,175.08,175.08,2920.0,171.8046,171.8341,171.736,171.736,2920.0
2024-06-12 12:10:00,175.11,175.12,175.09,175.09,852.0,171.7654,171.7752,171.7458,171.7458,852.0
2024-06-12 12:15:00,175.07,175.18,175.06,175.14,6512.0,171.7262,171.8341,171.7164,171.7948,6512.0
2024-06-12 12:20:00,175.13,175.15,175.1,175.15,6719.0,171.785,171.8046,171.7556,171.8046,6719.0
2024-06-12 12:25:00,175.15,175.17,175.09,175.09,5994.0,171.8046,171.8243,171.7458,171.7458,5994.0
2024-06-12 12:30:00,175.11,175.11,175.01,175.01,1105.0,171.7654,171.7654,171.6673,171.6673,1105.0
2024-06-12 12:35:00,175.03,175.09,175.01,175.06,1013.0,171.6869,171.7458,171.6673,171.7164,1013.0
2024-06-12 12:40:00,175.08,175.08,175.04,175.05,21397.0,171.736,171.736,171.6967,171.7066,21397.0
2024-06-12 12:45:00,175.06,175.1,175.05,175.07,2038.0,171.7164,171.7556,171.7066,171.7262,2038.0
2024-06-12 12:50:00,175.0,175.01,174.99,174.99,1173.0,171.6575,171.6673,171.6477,171.6477,1173.0
2024-06-12 12:55:00,174.97,175.06,174.97,175.06,7408.0,171.6281,171.7164,171.6281,171.7164,7408.0
2024-06-12 13:00:00,175.06,175.11,175.06,175.1,1566.0,171.7164,171.7654,171.7164,171.7556,1566.0
2024-06-12 13:05:00,175.11,175.11,175.06,175.08,1375.0,171.7654,171.7654,171.7164,171.736,1375.0
2024-06-12 13:10:00,175.03,175.04,174.97,174.97,2282.0,171.6869,171.6967,171.6281,171.6281,2282.0
2024-06-12 13:15:00,174.97,175.09,174.96,175.05,19741.0,171.6281,171.7458,171.6183,171.7066,19741.0
2024-06-12 13:20:00,175.09,175.09,175.08,175.08,1090.0,171.7458,171.7458,171.736,171.736,1090.0
2024-06-12 13:25:00,175.1,175.13,175.01,175.01,709.0,171.7556,171.785,171.6673,171.6673,709.0
2024-06-12 13:30:00,175.0,175.0,174.85,174.94,3243.0,171.6575,171.6575,171.5104,171.5987,3243.0
2024-06-12 13:35:00,175.0,175.01,174.93,174.93,919.0,171.6575,171.6673,171.5889,171.5889,919.0
2024-06-12 13:40:00,174.89,174.89,174.79,174.8,1472.0,171.5496,171.5496,171.4515,171.4613,1472.0
2024-06-12 13:45:00,174.83,174.84,174.77,174.84,2104.0,171.4908,171.5006,171.4319,171.5006,2104.0
2024-06-12 13:50:00,174.84,174.91,174.81,174.89,3338.0,171.5006,171.5692,171.4711,171.5496,3338.0
2024-06-12 13:55:00,174.9,174.93,174.88,174.88,4189.0,171.5594,171.5889,171.5398,171.5398,4189.0
2024-06-12 14:00:00,174.85,174.88,174.25,174.57,36659.0,171.5104,171.5398,170.9218,171.2357,36659.0
2024-06-12 14:05:00,174.65,174.72,174.56,174.71,5981.0,171.3142,171.3829,171.2259,171.3731,5981.0
2024-06-12 14:10:00,174.78,174.82,174.58,174.73,12658.0,171.4417,171.481,171.2455,171.3927,12658.0
2024-06-12 14:15:00,174.74,174.9,174.72,174.84,13228.0,171.4025,171.5594,171.3829,171.5006,13228.0
2024-06-12 14:20:00,174.81,174.83,174.76,174.77,29962.0,171.4711,171.4908,171.4221,171.4319,29962.0
2024-06-12 14:25:00,174.77,174.86,174.74,174.8,8880.0,171.4319,171.5202,171.4025,171.4613,8880.0
2024-06-12 14:30:00,174.83,174.99,174.61,174.86,19200.0,171.4908,171.6477,171.275,171.5202,19200.0
2024-06-12 14:35:00,174.79,174.86,174.51,174.77,15200.0,171.4515,171.5202,171.1769,171.4319,15200.0
2024-06-12 14:40:00,174.8,174.8,174.31,174.57,6138.0,171.4613,171.4613,170.9807,171.2357,6138.0
2024-06-12 14:45:00,174.47,174.51,174.34,174.34,8993.0,171.1376,171.1769,171.0101,171.0101,8993.0
2024-06-12 14:50:00,174.42,174.44,174.23,174.4,7520.0,171.0886,171.1082,170.9022,171.069,7520.0
2024-06-12 14:55:00,174.41,174.71,174.41,174.6,7115.0,171.0788,171.3731,171.0788,171.2652,7115.0
2024-06-12 15:00:00,174.58,174.88,174.58,174.64,3977.0,171.2455,171.5398,171.2455,171.3044,3977.0
2024-06-12 15:05:00,174.66,174.73,174.58,174.69,4384.0,171.324,171.3927,171.2455,171.3534,4384.0
2024-06-12 15:10:00,174.66,174.74,174.55,174.61,12323.0,171.324,171.4025,171.2161,171.275,12323.0
2024-06-12 15:15:00,174.64,174.78,174.63,174.78,4406.0,171.3044,171.4417,171.2946,171.4417,4406.0
2024-06-12 15:20:00,174.76,174.82,174.36,174.37,6044.0,171.4221,171.481,171.0297,171.0395,6044.0
2024-06-12 15:25:00,174.34,174.37,174.05,174.08,5872.0,171.0101,171.0395,170.7257,170.7551,5872.0
2024-06-12 15:30:00,174.09,174.2,174.03,174.14,9277.0,170.7649,170.8728,170.706,170.8139,9277.0
2024-06-12 15:35:00,174.17,174.37,174.12,174.16,10837.0,170.8434,171.0395,170.7943,170.8336,10837.0
2024-06-12 15:40:00,174.12,174.23,174.07,174.19,14522.0,170.7943,170.9022,170.7453,170.863,14522.0
2024-06-12 15:45:00,174.21,174.44,174.13,174.35,22160.0,170.8826,171.1082,170.8041,171.0199,22160.0
2024-06-12 15:50:00,174.36,174.58,174.28,174.54,31351.0,171.0297,171.2455,170.9513,171.2063,31351.0
2024-06-12 15:55:00,174.55,174.66,174.37,174.43,64908.0,171.2161,171.324,171.0395,171.0984,64908.0
2024-06-13 09:30:00,174.18,174.18,173.78,173.87,18786.0,170.8532,170.8532,170.4608,170.5491,18786.0
2024-06-13 09:35:00,173.93,174.02,173.62,173.64,18950.0,170.608,170.6962,170.3039,170.3235,18950.0
2024-06-13 09:40:00,173.73,173.82,173.48,173.54,33977.0,170.4118,170.5001,170.1665,170.2254,33977.0
2024-06-13 09:45:00,173.52,173.52,173.11,173.33,45235.0,170.2058,170.2058,169.8036,170.0194,45235.0
2024-06-13 09:50:00,173.32,173.43,173.31,173.31,11645.0,170.0096,170.1175,169.9998,169.9998,11645.0
2024-06-13 09:55:00,173.27,173.27,173.16,173.2,5428.0,169.9606,169.9606,169.8527,169.8919,5428.0
2024-06-13 10:00:00,173.19,173.25,173.05,173.05,13083.0,169.8821,169.9409,169.7448,169.7448,13083.0
2024-06-13 10:05:00,173.07,173.28,173.04,173.25,54635.0,169.7644,169.9704,169.7349,169.9409,54635.0
2024-06-13 10:10:00,173.24,173.29,173.14,173.14,78256.0,169.9311,169.9802,169.833,169.833,78256.0
2024-06-13 10:15:00,173.15,173.32,173.1,173.24,2534.0,169.8428,170.0096,169.7938,169.9311,2534.0
2024-06-13 10:20:00,173.21,173.26,173.15,173.15,6590.0,169.9017,169.9507,169.8428,169.8428,6590.0
2024-06-13 10:25:00,173.13,173.13,172.96,173.03,6097.0,169.8232,169.8232,169.6565,169.7251,6097.0
2024-06-13 10:30:00,173.03,173.05,172.78,172.81,9993.0,169.7251,169.7448,169.4799,169.5093,9993.0
2024-06-13 10:35:00,172.81,173.05,172.76,173.02,24945.0,169.5093,169.7448,169.4603,169.7153,24945.0
2024-06-13 10:40:00,173.02,173.03,172.85,172.93,42493.0,169.7153,169.7251,169.5486,169.6271,42493.0
2024-06-13 10:45:00,172.98,173.04,172.86,172.9,4789.0,169.6761,169.7349,169.5584,169.5976,4789.0
2024-06-13 10:50:00,172.96,173.01,172.9,173.0,17921.0,169.6565,169.7055,169.5976,169.6957,17921.0
2024-06-13 10:55:00,173.04,173.13,173.04,173.08,3339.0,169.7349,169.8232,169.7349,169.7742,3339.0
2024-06-13 11:00:00,173.05,173.05,172.92,172.94,15338.0,169.7448,169.7448,169.6172,169.6369,15338.0
2024-06-13 11:05:00,172.99,173.02,172.96,172.98,5188.0,169.6859,169.7153,169.6565,169.6761,5188.0
2024-06-13 11:10:00,172.98,173.01,172.89,172.89,4583.0,169.6761,169.7055,169.5878,169.5878,4583.0
2024-06-13 11:15:00,172.84,172.93,172.84,172.91,2572.0,169.5388,169.6271,169.5388,169.6074,2572.0
2024-06-13 11:20:00,172.95,173.03,172.91,173.03,1202.0,169.6467,169.7251,169.6074,169.7251,1202.0
2024-06-13 11:25:00,173.07,173.17,173.07,173.17,3138.0,169.7644,169.8625,169.7644,169.8625,3138.0
2024-06-13 11:30:00,173.17,173.22,173.17,173.2,3161.0,169.8625,169.9115,169.8625,169.8919,3161.0
2024-06-13 11:35:00,173.21,173.27,173.2,173.23,4749.0,169.9017,169.9606,169.8919,169.9213,4749.0
2024-06-13 11:40:00,173.19,173.25,173.17,173.25,1872.0,169.8821,169.9409,169.8625,169.9409,1872.0
2024-06-13 11:45:00,173.25,173.26,173.18,173.23,2142.0,169.9409,169.9507,169.8723,169.9213,2142.0
2024-06-13 11:50:00,173.24,173.25,173.18,173.19,2338.0,169.9311,169.9409,169.8723,169.8821,2338.0
2024-06-13 11:55:00,173.2,173.22,173.19,173.22,1720.0,169.8919,169.9115,169.8821,169.9115,1720.0
2024-06-13 12:00:00,173.12,173.13,172.98,173.02,6438.0,169.8134,169.8232,169.6761,169.7153,6438.0
2024-06-13 12:05:00,173.03,173.1,173.02,173.04,2341.0,169.7251,169.7938,169.7153,169.7349,2341.0
2024-06-13 12:10:00,173.04,173.12,173.04,173.12,3631.0,169.7349,169.8134,169.7349,169.8134,3631.0
2024-06-13 12:15:00,173.06,173.1,172.99,173.05,12417.0,169.7546,169.7938,169.6859,169.7448,12417.0
2024-06-13 12:20:00,173.07,173.14,173.07,173.1,3673.0,169.7644,169.833,169.7644,169.7938,3673.0
2024-06-13 12:25:00,173.09,173.1,173.03,173.03,5534.0,169.784,169.7938,169.7251,169.7251,5534.0
2024-06-13 12:30:00,173.02,173.17,173.0,173.16,2680.0,169.7153,169.8625,169.6957,169.8527,2680.0
2024-06-13 12:35:00,173.18,173.22,173.13,173.21,4534.0,169.8723,169.9115,169.8232,169.9017,4534.0
2024-06-13 12:40:00,173.2,173.27,173.2,173.26,19024.0,169.8919,169.9606,169.8919,169.9507,19024.0
2024-06-13 12:45:00,173.27,173.31,173.2,173.23,41934.0,169.9606,169.9998,169.8919,169.9213,41934.0
2024-06-13 12:50:00,173.26,173.38,173.22,173.36,10725.0,169.9507,170.0685,169.9115,170.0488,10725.0
2024-06-13 12:55:00,173.33,173.37,173.31,173.31,56280.0,170.0194,170.0586,169.9998,169.9998,56280.0
2024-06-13 13:00:00,173.31,173.49,173.27,173.45,12002.0,169.9998,170.1764,169.9606,170.1371,12002.0
2024-06-13 13:05:00,173.46,173.57,173.46,173.57,11095.0,170.1469,170.2548,170.1469,170.2548,11095.0
2024-06-13 13:10:00,173.55,173.64,173.53,173.61,32733.0,170.2352,170.3235,170.2156,170.2941,32733.0
2024-06-13 13:15:00,173.6,173.6,173.54,173.57,10291.0,170.2843,170.2843,170.2254,170.2548,10291.0
2024-06-13 13:20:00,173.58,173.6,173.55,173.56,4000.0,170.2646,170.2843,170.2352,170.245,4000.0
2024-06-13 13:25:00,173.57,173.64,173.56,173.6,11268.0,170.2548,170.3235,170.245,170.2843,11268.0
2024-06-13 13:30:00,173.6,173.6,173.53,173.53,3705.0,170.2843,170.2843,170.2156,170.2156,3705.0
2024-06-13 13:35:00,173.53,173.54,173.46,173.53,6829.0,170.2156,170.2254,170.1469,170.2156,6829.0
2024-06-13 13:40:00,173.53,173.6,173.53,173.58,5984.0,170.2156,170.2843,170.2156,170.2646,5984.0
2024-06-13 13:45:00,173.58,173.6,173.54,173.59,10888.0,170.2646,170.2843,170.2254,170.2744,10888.0
2024-06-13 13:50:00,173.6,173.64,173.6,173.6,5344.0,170.2843,170.3235,170.2843,170.2843,5344.0
2024-06-13 13:55:00,173.59,173.64,173.56,173.56,10650.0,170.2744,170.3235,170.245,170.245,10650.0
2024-06-13 14:00:00,173.56,173.57,173.47,173.5,12742.0,170.245,170.2548,170.1567,170.1862,12742.0
2024-06-13 14:05:00,173.49,173.67,173.48,173.67,6275.0,170.1764,170.3529,170.1665,170.3529,6275.0
2024-06-13 14:10:00,173.67,173.72,173.67,173.67,7370.0,170.3529,170.402,170.3529,170.3529,7370.0
2024-06-13 14:15:00,173.64,173.68,173.58,173.61,116779.0,170.3235,170.3627,170.2646,170.2941,116779.0
2024-06-13 14:20:00,173.62,173.64,173.6,173.64,1437.0,170.3039,170.3235,170.2843,170.3235,1437.0
2024-06-13 14:25:00,173.64,173.66,173.62,173.64,7383.0,170.3235,170.3431,170.3039,170.3235,7383.0
2024-06-13 14:30:00,173.64,173.7,173.63,173.68,10493.0,170.3235,170.3823,170.3137,170.3627,10493.0
2024-06-13 14:35:00,173.68,173.69,173.62,173.62,2340.0,170.3627,170.3725,170.3039,170.3039,2340.0
2024-06-13 14:40:00,173.63,173.69,173.63,173.68,1544.0,170.3137,170.3725,170.3137,170.3627,1544.0
2024-06-13 14:45:00,173.68,173.68,173.63,173.64,795.0,170.3627,170.3627,170.3137,170.3235,795.0
2024-06-13 14:50:00,173.62,173.7,173.6,173.69,5049.0,170.3039,170.3823,170.2843,170.3725,5049.0
2024-06-13 14:55:00,173.7,173.74,173.7,173.74,1240.0,170.3823,170.4216,170.3823,170.4216,1240.0
2024-06-13 15:00:00,173.74,173.85,173.71,173.85,2908.0,170.4216,170.5295,170.3922,170.5295,2908.0
2024-06-13 15:05:00,173.92,173.93,173.8,173.86,4912.0,170.5981,170.608,170.4804,170.5393,4912.0
2024-06-13 15:10:00,173.86,173.86,173.76,173.76,12337.0,170.5393,170.5393,170.4412,170.4412,12337.0
2024-06-13 15:15:00,173.73,173.79,173.71,173.79,4923.0,170.4118,170.4706,170.3922,170.4706,4923.0
2024-06-13 15:20:00,173.81,173.84,173.79,173.83,5189.0,170.4902,170.5197,170.4706,170.5099,5189.0
2024-06-13 15:25:00,173.83,173.84,173.76,173.76,3980.0,170.5099,170.5197,170.4412,170.4412,3980.0
2024-06-13 15:30:00,173.74,173.74,173.67,173.73,4660.0,170.4216,170.4216,170.3529,170.4118,4660.0
2024-06-13 15:35:00,173.73,173.84,173.72,173.84,4749.0,170.4118,170.5197,170.402,170.5197,4749.0
2024-06-13 15:40:00,173.86,173.89,173.82,173.83,5897.0,170.5393,170.5687,170.5001,170.5099,5897.0
2024-06-13 15:45:00,173.84,173.91,173.84,173.85,5441.0,170.5197,170.5883,170.5197,170.5295,5441.0
2024-06-13 15:50:00,173.85,173.91,173.79,173.91,12139.0,170.5295,170.5883,170.4706,170.5883,12139.0
2024-06-13 15:55:00,173.9,173.95,173.75,173.76,199955.0,170.5785,170.6276,170.4314,170.4412,199955.0
2024-06-14 09:30:00,172.83,173.1,172.71,172.92,50635.0,169.529,169.7938,169.4113,169.6172,50635.0
2024-06-14 09:35:00,172.98,173.01,172.86,172.94,39705.0,169.6761,169.7055,169.5584,169.6369,39705.0
2024-06-14 09:40:00,172.97,173.08,172.81,172.83,53434.0,169.6663,169.7742,169.5093,169.529,53434.0
2024-06-14 09:45:00,172.83,172.84,172.61,172.61,12419.0,169.529,169.5388,169.3132,169.3132,12419.0
2024-06-14 09:50:00,172.62,172.62,172.38,172.49,21558.0,169.323,169.323,169.0876,169.1955,21558.0
2024-06-14 09:55:00,172.5,172.52,172.42,172.47,9558.0,169.2053,169.2249,169.1268,169.1758,9558.0
2024-06-14 10:00:00,172.45,172.45,172.01,172.08,64610.0,169.1562,169.1562,168.7246,168.7933,64610.0
2024-06-14 10:05:00,172.09,172.1,171.95,171.96,15114.0,168.8031,168.8129,168.6658,168.6756,15114.0
2024-06-14 10:10:00,171.95,171.99,171.77,171.84,22493.0,168.6658,168.705,168.4892,168.5579,22493.0
2024-06-14 10:15:00,171.87,172.03,171.87,171.92,15953.0,168.5873,168.7442,168.5873,168.6363,15953.0
2024-06-14 10:20:00,171.91,172.03,171.88,171.95,7371.0,168.6265,168.7442,168.5971,168.6658,7371.0
2024-06-14 10:25:00,171.91,171.97,171.81,171.91,6330.0,168.6265,168.6854,168.5284,168.6265,6330.0
2024-06-14 10:30:00,171.94,171.94,171.7,171.86,27608.0,168.656,168.656,168.4205,168.5775,27608.0
2024-06-14 10:35:00,171.86,171.91,171.81,171.86,15818.0,168.5775,168.6265,168.5284,168.5775,15818.0
2024-06-14 10:40:00,171.84,171.91,171.78,171.9,17383.0,168.5579,168.6265,168.499,168.6167,17383.0
2024-06-14 10:45:00,171.94,172.0,171.89,171.95,29594.0,168.656,168.7148,168.6069,168.6658,29594.0
2024-06-14 10:50:00,171.99,172.12,171.98,172.1,7766.0,168.705,168.8325,168.6952,168.8129,7766.0
2024-06-14 10:55:00,172.12,172.17,172.12,172.15,24141.0,168.8325,168.8816,168.8325,168.8619,24141.0
2024-06-14 11:00:00,172.15,172.24,172.15,172.17,10447.0,168.8619,168.9502,168.8619,168.8816,10447.0
2024-06-14 11:05:00,172.17,172.18,172.06,172.09,5631.0,168.8816,168.8914,168.7737,168.8031,5631.0
2024-06-14 11:10:00,172.09,172.29,172.08,172.22,11097.0,168.8031,168.9993,168.7933,168.9306,11097.0
2024-06-14 11:15:00,172.22,172.35,172.19,172.35,10036.0,168.9306,169.0581,168.9012,169.0581,10036.0
2024-06-14 11:20:00,172.34,172.45,172.3,172.45,7252.0,169.0483,169.1562,169.0091,169.1562,7252.0
2024-06-14 11:25:00,172.45,172.53,172.44,172.49,3404.0,169.1562,169.2347,169.1464,169.1955,3404.0
2024-06-14 11:30:00,172.52,172.64,172.52,172.53,8080.0,169.2249,169.3426,169.2249,169.2347,8080.0
2024-06-14 11:35:00,172.53,172.58,172.45,172.46,15732.0,169.2347,169.2837,169.1562,169.166,15732.0
2024-06-14 11:40:00,172.46,172.46,172.34,172.34,5651.0,169.166,169.166,169.0483,169.0483,5651.0
2024-06-14 11:45:00,172.34,172.37,172.28,172.33,13962.0,169.0483,169.0777,168.9895,169.0385,13962.0
2024-06-14 11:50:00,172.33,172.42,172.31,172.37,5999.0,169.0385,169.1268,169.0189,169.0777,5999.0
2024-06-14 11:55:00,172.39,172.51,172.38,172.51,5636.0,169.0974,169.2151,169.0876,169.2151,5636.0
2024-06-14 12:00:00,172.51,172.51,172.31,172.38,4219.0,169.2151,169.2151,169.0189,169.0876,4219.0
2024-06-14 12:05:00,172.38,172.44,172.35,172.43,3531.0,169.0876,169.1464,169.0581,169.1366,3531.0
2024-06-14 12:10:00,172.45,172.54,172.44,172.53,3199.0,169.1562,169.2445,169.1464,169.2347,3199.0
2024-06-14 12:15:00,172.53,172.53,172.44,172.45,2342.0,169.2347,169.2347,169.1464,169.1562,2342.0
2024-06-14 12:20:00,172.45,172.5,172.44,172.47,22768.0,169.1562,169.2053,169.1464,169.1758,22768.0
2024-06-14 12:25:00,172.45,172.47,172.39,172.4,4531.0,169.1562,169.1758,169.0974,169.1072,4531.0
2024-06-14 12:30:00,172.39,172.47,172.36,172.47,13520.0,169.0974,169.1758,169.0679,169.1758,13520.0
2024-06-14 12:35:00,172.47,172.54,172.46,172.51,7740.0,169.1758,169.2445,169.166,169.2151,7740.0
2024-06-14 12:40:00,172.57,172.64,172.54,172.64,2561.0,169.2739,169.3426,169.2445,169.3426,2561.0
2024-06-14 12:45:00,172.66,172.66,172.62,172.65,11644.0,169.3622,169.3622,169.323,169.3524,11644.0
2024-06-14 12:50:00,172.65,172.68,172.53,172.56,1914.0,169.3524,169.3818,169.2347,169.2641,1914.0
2024-06-14 12:55:00,172.56,172.66,172.55,172.65,3250.0,169.2641,169.3622,169.2543,169.3524,3250.0
2024-06-14 13:00:00,172.65,172.71,172.64,172.68,13212.0,169.3524,169.4113,169.3426,169.3818,13212.0
2024-06-14 13:05:00,172.69,172.8,172.69,172.78,5017.0,169.3916,169.4995,169.3916,169.4799,5017.0
2024-06-14 13:10:00,172.77,172.79,172.75,172.78,900.0,169.4701,169.4897,169.4505,169.4799,900.0
2024-06-14 13:15:00,172.77,172.81,172.68,172.76,16079.0,169.4701,169.5093,169.3818,169.4603,16079.0
2024-06-14 13:20:00,172.75,172.82,172.62,172.63,7073.0,169.4505,169.5192,169.323,169.3328,7073.0
2024-06-14 13:25:00,172.64,172.71,172.62,172.63,4370.0,169.3426,169.4113,169.323,169.3328,4370.0
2024-06-14 13:30:00,172.64,172.64,172.57,172.62,6430.0,169.3426,169.3426,169.2739,169.323,6430.0
2024-06-14 13:35:00,172.62,172.62,172.56,172.57,6935.0,169.323,169.323,169.2641,169.2739,6935.0
2024-06-14 13:40:00,172.56,172.57,172.45,172.48,5341.0,169.2641,169.2739,169.1562,169.1856,5341.0
2024-06-14 13:45:00,172.47,172.55,172.47,172.47,2473.0,169.1758,169.2543,169.1758,169.1758,2473.0
2024-06-14 13:50:00,172.46,172.5,172.42,172.48,6592.0,169.166,169.2053,169.1268,169.1856,6592.0
2024-06-14 13:55:00,172.48,172.48,172.39,172.41,4629.0,169.1856,169.1856,169.0974,169.117,4629.0
2024-06-14 14:00:00,172.35,172.42,172.28,172.41,13403.0,169.0581,169.1268,168.9895,169.117,13403.0
2024-06-14 14:05:00,172.43,172.47,172.34,172.37,7169.0,169.1366,169.1758,169.0483,169.0777,7169.0
2024-06-14 14:10:00,172.35,172.41,172.35,172.36,4627.0,169.0581,169.117,169.0581,169.0679,4627.0
2024-06-14 14:15:00,172.37,172.47,172.3,172.46,10848.0,169.0777,169.1758,169.0091,169.166,10848.0
2024-06-14 14:20:00,172.47,172.52,172.44,172.5,15805.0,169.1758,169.2249,169.1464,169.2053,15805.0
2024-06-14 14:25:00,172.5,172.55,172.45,172.47,7184.0,169.2053,169.2543,169.1562,169.1758,7184.0
2024-06-14 14:30:00,172.47,172.53,172.43,172.52,19444.0,169.1758,169.2347,169.1366,169.2249,19444.0
2024-06-14 14:35:00,172.52,172.53,172.47,172.49,9466.0,169.2249,169.2347,169.1758,169.1955,9466.0
2024-06-14 14:40:00,172.48,172.5,172.39,172.49,6263.0,169.1856,169.2053,169.0974,169.1955,6263.0
2024-06-14 14:45:00,172.52,172.57,172.51,172.57,21281.0,169.2249,169.2739,169.2151,169.2739,21281.0
2024-06-14 14:50:00,172.56,172.66,172.55,172.65,13744.0,169.2641,169.3622,169.2543,169.3524,13744.0
2024-06-14 14:55:00,172.65,172.66,172.52,172.62,15740.0,169.3524,169.3622,169.2249,169.323,15740.0
2024-06-14 15:00:00,172.6,172.68,172.57,172.67,10017.0,169.3034,169.3818,169.2739,169.372,10017.0
2024-06-14 15:05:00,172.67,172.7,172.66,172.68,5877.0,169.372,169.4014,169.3622,169.3818,5877.0
2024-06-14 15:10:00,172.68,172.7,172.61,172.65,6844.0,169.3818,169.4014,169.3132,169.3524,6844.0
2024-06-14 15:15:00,172.64,172.7,172.63,172.69,6077.0,169.3426,169.4014,169.3328,169.3916,6077.0
2024-06-14 15:20:00,172.69,172.75,172.67,172.73,9939.0,169.3916,169.4505,169.372,169.4309,9939.0
2024-06-14 15:25:00,172.73,172.75,172.7,172.74,9189.0,169.4309,169.4505,169.4014,169.4407,9189.0
2024-06-14 15:30:00,172.72,172.74,172.66,172.71,6651.0,169.4211,169.4407,169.3622,169.4113,6651.0
2024-06-14 15:35:00,172.72,172.77,172.7,172.72,7273.0,169.4211,169.4701,169.4014,169.4211,7273.0
2024-06-14 15:40:00,172.7,172.73,172.63,172.65,5180.0,169.4014,169.4309,169.3328,169.3524,5180.0
2024-06-14 15:45:00,172.65,172.72,172.61,172.63,29156.0,169.3524,169.4211,169.3132,169.3328,29156.0
2024-06-14 15:50:00,172.63,172.65,172.59,172.61,38863.0,169.3328,169.3524,169.2935,169.3132,38863.0
2024-06-14 15:55:00,172.63,172.84,172.59,172.82,52919.0,169.3328,169.5388,169.2935,169.5192,52919.0
2024-06-17 09:30:00,172.52,172.55,171.98,172.55,158303.0,169.2249,169.2543,168.6952,169.2543,158303.0
2024-06-17 09:35:00,172.6,172.62,172.17,172.22,64992.0,169.3034,169.323,168.8816,168.9306,64992.0
2024-06-17 09:40:00,172.2,172.47,172.1,172.34,57729.0,168.911,169.1758,168.8129,169.0483,57729.0
2024-06-17 09:45:00,172.38,172.54,172.38,172.44,12269.0,169.0876,169.2445,169.0876,169.1464,12269.0
2024-06-17 09:50:00,172.45,172.63,172.32,172.33,17196.0,169.1562,169.3328,169.0287,169.0385,17196.0
2024-06-17 09:55:00,172.35,172.45,172.25,172.28,11608.0,169.0581,169.1562,168.96,168.9895,11608.0
2024-06-17 10:00:00,172.26,172.33,172.14,172.31,19909.0,168.9698,169.0385,168.8521,169.0189,19909.0
2024-06-17 10:05:00,172.33,172.4,172.27,172.37,98241.0,169.0385,169.1072,168.9797,169.0777,98241.0
2024-06-17 10:10:00,172.37,172.37,172.2,172.22,18411.0,169.0777,169.0777,168.911,168.9306,18411.0
2024-06-17 10:15:00,172.2,172.45,172.19,172.44,23920.0,168.911,169.1562,168.9012,169.1464,23920.0
2024-06-17 10:20:00,172.44,172.44,172.25,172.33,19491.0,169.1464,169.1464,168.96,169.0385,19491.0
2024-06-17 10:25:00,172.34,172.44,172.33,172.37,7508.0,169.0483,169.1464,169.0385,169.0777,7508.0
2024-06-17 10:30:00,172.37,172.4,172.29,172.37,11196.0,169.0777,169.1072,168.9993,169.0777,11196.0
2024-06-17 10:35:00,172.37,172.38,172.27,172.27,10970.0,169.0777,169.0876,168.9797,168.9797,10970.0
2024-06-17 10:40:00,172.25,172.44,172.25,172.39,37826.0,168.96,169.1464,168.96,169.0974,37826.0
2024-06-17 10:45:00,172.42,172.46,172.38,172.45,12964.0,169.1268,169.166,169.0876,169.1562,12964.0
2024-06-17 10:50:00,172.46,172.51,172.45,172.47,9706.0,169.166,169.2151,169.1562,169.1758,9706.0
2024-06-17 10:55:00,172.48,172.54,172.45,172.52,15785.0,169.1856,169.2445,169.1562,169.2249,15785.0
2024-06-17 11:00:00,172.57,172.67,172.56,172.65,12574.0,169.2739,169.372,169.2641,169.3524,12574.0
2024-06-17 11:05:00,172.66,172.68,172.61,172.63,23941.0,169.3622,169.3818,169.3132,169.3328,23941.0
2024-06-17 11:10:00,172.64,172.74,172.64,172.73,17959.0,169.3426,169.4407,169.3426,169.4309,17959.0
2024-06-17 11:15:00,172.72,172.82,172.71,172.8,9591.0,169.4211,169.5192,169.4113,169.4995,9591.0
2024-06-17 11:20:00,172.81,172.92,172.79,172.91,16339.0,169.5093,169.6172,169.4897,169.6074,16339.0
2024-06-17 11:25:00,172.91,172.92,172.88,172.9,5480.0,169.6074,169.6172,169.578,169.5976,5480.0
2024-06-17 11:30:00,172.9,172.9,172.8,172.81,7333.0,169.5976,169.5976,169.4995,169.5093,7333.0
2024-06-17 11:35:00,172.81,172.81,172.75,172.75,7525.0,169.5093,169.5093,169.4505,169.4505,7525.0
2024-06-17 11:40:00,172.75,172.8,172.71,172.8,45006.0,169.4505,169.4995,169.4113,169.4995,45006.0
2024-06-17 11:45:00,172.8,172.8,172.69,172.72,17703.0,169.4995,169.4995,169.3916,169.4211,17703.0
2024-06-17 11:50:00,172.73,172.76,172.73,172.75,6587.0,169.4309,169.4603,169.4309,169.4505,6587.0
2024-06-17 11:55:00,172.75,172.87,172.74,172.79,12658.0,169.4505,169.5682,169.4407,169.4897,12658.0
2024-06-17 12:00:00,172.8,172.88,172.79,172.87,5731.0,169.4995,169.578,169.4897,169.5682,5731.0
2024-06-17 12:05:00,172.88,172.95,172.88,172.94,5834.0,169.578,169.6467,169.578,169.6369,5834.0
2024-06-17 12:10:00,172.94,173.03,172.93,173.0,21034.0,169.6369,169.7251,169.6271,169.6957,21034.0
2024-06-17 12:15:00,173.0,173.04,172.97,173.03,9888.0,169.6957,169.7349,169.6663,169.7251,9888.0
2024-06-17 12:20:00,173.03,173.13,173.01,173.13,6366.0,169.7251,169.8232,169.7055,169.8232,6366.0
2024-06-17 12:25:00,173.15,173.32,173.08,173.31,9134.0,169.8428,170.0096,169.7742,169.9998,9134.0
2024-06-17 12:30:00,173.32,173.34,173.23,173.32,11790.0,170.0096,170.0292,169.9213,170.0096,11790.0
2024-06-17 12:35:00,173.3,173.3,173.2,173.21,13806.0,169.99,169.99,169.8919,169.9017,13806.0
2024-06-17 12:40:00,173.22,173.23,173.15,173.16,6572.0,169.9115,169.9213,169.8428,169.8527,6572.0
2024-06-17 12:45:00,173.16,173.25,173.14,173.24,24141.0,169.8527,169.9409,169.833,169.9311,24141.0
2024-06-17 12:50:00,173.24,173.29,173.22,173.23,11704.0,169.9311,169.9802,169.9115,169.9213,11704.0
2024-06-17 12:55:00,173.23,173.26,173.19,173.21,81715.0,169.9213,169.9507,169.8821,169.9017,81715.0
2024-06-17 13:00:00,173.22,173.25,173.18,173.25,5656.0,169.9115,169.9409,169.8723,169.9409,5656.0
2024-06-17 13:05:00,173.24,173.26,173.2,173.22,8194.0,169.9311,169.9507,169.8919,169.9115,8194.0
2024-06-17 13:10:00,173.21,173.23,173.19,173.22,7614.0,169.9017,169.9213,169.8821,169.9115,7614.0
2024-06-17 13:15:00,173.21,173.33,173.21,173.33,7518.0,169.9017,170.0194,169.9017,170.0194,7518.0
2024-06-17 13:20:00,173.34,173.39,173.22,173.27,7894.0,170.0292,170.0783,169.9115,169.9606,7894.0
2024-06-17 13:25:00,173.28,173.3,173.24,173.27,4128.0,169.9704,169.99,169.9311,169.9606,4128.0
2024-06-17 13:30:00,173.27,173.46,173.26,173.4,8767.0,169.9606,170.1469,169.9507,170.0881,8767.0
2024-06-17 13:35:00,173.41,173.49,173.41,173.47,7701.0,170.0979,170.1764,170.0979,170.1567,7701.0
2024-06-17 13:40:00,173.47,173.49,173.41,173.41,6380.0,170.1567,170.1764,170.0979,170.0979,6380.0
2024-06-17 13:45:00,173.4,173.42,173.38,173.38,4892.0,170.0881,170.1077,170.0685,170.0685,4892.0
2024-06-17 13:50:00,173.39,173.48,173.38,173.47,4158.0,170.0783,170.1665,170.0685,170.1567,4158.0
2024-06-17 13:55:00,173.48,173.49,173.41,173.44,5287.0,170.1665,170.1764,170.0979,170.1273,5287.0
2024-06-17 14:00:00,173.46,173.58,173.45,173.53,21609.0,170.1469,170.2646,170.1371,170.2156,21609.0
2024-06-17 14:05:00,173.56,173.72,173.55,173.71,9264.0,170.245,170.402,170.2352,170.3922,9264.0
2024-06-17 14:10:00,173.72,173.76,173.59,173.59,12173.0,170.402,170.4412,170.2744,170.2744,12173.0
2024-06-17 14:15:00,173.58,173.71,173.57,173.63,14730.0,170.2646,170.3922,170.2548,170.3137,14730.0
2024-06-17 14:20:00,173.62,173.76,173.61,173.74,11164.0,170.3039,170.4412,170.2941,170.4216,11164.0
2024-06-17 14:25:00,173.75,173.87,173.7,173.83,22731.0,170.4314,170.5491,170.3823,170.5099,22731.0
2024-06-17 14:30:00,173.83,173.86,173.79,173.83,8032.0,170.5099,170.5393,170.4706,170.5099,8032.0
2024-06-17 14:35:00,173.83,173.83,173.75,173.79,17859.0,170.5099,170.5099,170.4314,170.4706,17859.0
2024-06-17 14:40:00,173.76,173.8,173.73,173.73,9530.0,170.4412,170.4804,170.4118,170.4118,9530.0
2024-06-17 14:45:00,173.72,173.72,173.62,173.68,9649.0,170.402,170.402,170.3039,170.3627,9649.0
2024-06-17 14:50:00,173.69,173.7,173.62,173.62,6151.0,170.3725,170.3823,170.3039,170.3039,6151.0
2024-06-17 14:55:00,173.58,173.62,173.56,173.6,2179.0,170.2646,170.3039,170.245,170.2843,2179.0
2024-06-17 15:00:00,173.59,173.63,173.56,173.61,6512.0,170.2744,170.3137,170.245,170.2941,6512.0
2024-06-17 15:05:00,173.59,173.62,173.55,173.62,13054.0,170.2744,170.3039,170.2352,170.3039,13054.0
2024-06-17 15:10:00,173.62,173.7,173.62,173.7,3722.0,170.3039,170.3823,170.3039,170.3823,3722.0
2024-06-17 15:15:00,173.68,173.74,173.66,173.72,4790.0,170.3627,170.4216,170.3431,170.402,4790.0
2024-06-17 15:20:00,173.7,173.72,173.65,173.7,9168.0,170.3823,170.402,170.3333,170.3823,9168.0
2024-06-17 15:25:00,173.72,173.77,173.67,173.76,10791.0,170.402,170.451,170.3529,170.4412,10791.0
2024-06-17 15:30:00,173.75,173.79,173.71,173.77,7388.0,170.4314,170.4706,170.3922,170.451,7388.0
2024-06-17 15:35:00,173.76,173.76,173.67,173.75,7110.0,170.4412,170.4412,170.3529,170.4314,7110.0
2024-06-17 15:40:00,173.75,173.84,173.69,173.7,6866.0,170.4314,170.5197,170.3725,170.3823,6866.0
2024-06-17 15:45:00,173.69,173.72,173.59,173.61,57809.0,170.3725,170.402,170.2744,170.2941,57809.0
2024-06-17 15:50:00,173.6,173.75,173.53,173.67,24901.0,170.2843,170.4314,170.2156,170.3529,24901.0
2024-06-17 15:55:00,173.66,173.71,173.58,173.68,64978.0,170.3431,170.3922,170.2646,170.3627,64978.0
2024-06-18 09:30:00,173.64,174.06,173.64,174.0,46560.0,170.3235,170.7355,170.3235,170.6766,46560.0
2024-06-18 09:35:00,174.01,174.27,173.94,174.26,4671.0,170.6864,170.9415,170.6178,170.9316,4671.0
2024-06-18 09:40:00,174.3,174.59,174.19,174.23,34190.0,170.9709,171.2553,170.863,170.9022,34190.0
2024-06-18 09:45:00,174.24,174.26,174.12,174.17,12115.0,170.912,170.9316,170.7943,170.8434,12115.0
2024-06-18 09:50:00,174.19,174.31,174.17,174.23,10229.0,170.863,170.9807,170.8434,170.9022,10229.0
2024-06-18 09:55:00,174.25,174.29,173.96,174.04,14674.0,170.9218,170.9611,170.6374,170.7158,14674.0
2024-06-18 10:00:00,174.06,174.19,174.06,174.08,44837.0,170.7355,170.863,170.7355,170.7551,44837.0
2024-06-18 10:05:00,174.06,174.07,173.9,173.94,27100.0,170.7355,170.7453,170.5785,170.6178,27100.0
2024-06-18 10:10:00,173.9,173.95,173.84,173.86,7829.0,170.5785,170.6276,170.5197,170.5393,7829.0
2024-06-18 10:15:00,173.87,173.97,173.85,173.95,13044.0,170.5491,170.6472,170.5295,170.6276,13044.0
2024-06-18 10:20:00,173.95,173.99,173.87,173.87,13486.0,170.6276,170.6668,170.5491,170.5491,13486.0
2024-06-18 10:25:00,173.85,174.02,173.85,173.93,12371.0,170.5295,170.6962,170.5295,170.608,12371.0
2024-06-18 10:30:00,173.95,174.09,173.95,174.04,6597.0,170.6276,170.7649,170.6276,170.7158,6597.0
2024-06-18 10:35:00,174.04,174.05,173.91,174.0,7854.0,170.7158,170.7257,170.5883,170.6766,7854.0
2024-06-18 10:40:00,174.0,174.01,173.93,174.01,4023.0,170.6766,170.6864,170.608,170.6864,4023.0
2024-06-18 10:45:00,173.99,174.04,173.97,174.01,5475.0,170.6668,170.7158,170.6472,170.6864,5475.0
2024-06-18 10:50:00,174.02,174.02,173.87,173.93,7100.0,170.6962,170.6962,170.5491,170.608,7100.0
2024-06-18 10:55:00,173.93,173.94,173.83,173.87,20026.0,170.608,170.6178,170.5099,170.5491,20026.0
2024-06-18 11:00:00,173.87,173.89,173.82,173.83,8248.0,170.5491,170.5687,170.5001,170.5099,8248.0
2024-06-18 11:05:00,173.83,173.95,173.81,173.95,7027.0,170.5099,170.6276,170.4902,170.6276,7027.0
2024-06-18 11:10:00,173.92,174.07,173.92,174.07,8277.0,170.5981,170.7453,170.5981,170.7453,8277.0
2024-06-18 11:15:00,174.07,174.11,174.07,174.11,8424.0,170.7453,170.7845,170.7453,170.7845,8424.0
2024-06-18 11:20:00,174.11,174.16,174.05,174.06,10951.0,170.7845,170.8336,170.7257,170.7355,10951.0
2024-06-18 11:25:00,174.05,174.05,173.98,174.0,6002.0,170.7257,170.7257,170.657,170.6766,6002.0
2024-06-18 11:30:00,174.0,174.04,173.98,174.03,4512.0,170.6766,170.7158,170.657,170.706,4512.0
2024-06-18 11:35:00,174.02,174.05,174.01,174.02,5048.0,170.6962,170.7257,170.6864,170.6962,5048.0
2024-06-18 11:40:00,174.05,174.11,174.03,174.08,3501.0,170.7257,170.7845,170.706,170.7551,3501.0
2024-06-18 11:45:00,174.08,174.12,174.07,174.11,2925.0,170.7551,170.7943,170.7453,170.7845,2925.0
2024-06-18 11:50:00,174.17,174.19,174.11,174.18,5780.0,170.8434,170.863,170.7845,170.8532,5780.0
2024-06-18 11:55:00,174.17,174.19,174.11,174.19,28054.0,170.8434,170.863,170.7845,170.863,28054.0
2024-06-18 12:00:00,174.19,174.22,174.18,174.22,2475.0,170.863,170.8924,170.8532,170.8924,2475.0
2024-06-18 12:05:00,174.23,174.3,174.21,174.3,3610.0,170.9022,170.9709,170.8826,170.9709,3610.0
2024-06-18 12:10:00,174.31,174.33,174.26,174.28,39325.0,170.9807,171.0003,170.9316,170.9513,39325.0
2024-06-18 12:15:00,174.28,174.29,174.19,174.19,4510.0,170.9513,170.9611,170.863,170.863,4510.0
2024-06-18 12:20:00,174.2,174.24,174.18,174.23,15034.0,170.8728,170.912,170.8532,170.9022,15034.0
2024-06-18 12:25:00,174.23,174.24,174.12,174.12,3081.0,170.9022,170.912,170.7943,170.7943,3081.0
2024-06-18 12:30:00,174.1,174.1,174.04,174.06,2765.0,170.7747,170.7747,170.7158,170.7355,2765.0
2024-06-18 12:35:00,174.09,174.13,174.04,174.12,1655.0,170.7649,170.8041,170.7158,170.7943,1655.0
2024-06-18 12:40:00,174.14,174.23,174.14,174.2,1652.0,170.8139,170.9022,170.8139,170.8728,1652.0
2024-06-18 12:45:00,174.21,174.21,174.16,174.17,2271.0,170.8826,170.8826,170.8336,170.8434,2271.0
2024-06-18 12:50:00,174.17,174.21,174.13,174.14,3118.0,170.8434,170.8826,170.8041,170.8139,3118.0
2024-06-18 12:55:00,174.13,174.16,174.12,174.12,1695.0,170.8041,170.8336,170.7943,170.7943,1695.0
2024-06-18 13:00:00,174.11,174.12,174.0,174.05,14102.0,170.7845,170.7943,170.6766,170.7257,14102.0
2024-06-18 13:05:00,174.08,174.09,173.98,174.06,8059.0,170.7551,170.7649,170.657,170.7355,8059.0
2024-06-18 13:10:00,174.06,174.13,174.06,174.13,2306.0,170.7355,170.8041,170.7355,170.8041,2306.0
2024-06-18 13:15:00,174.14,174.14,174.05,174.11,11580.0,170.8139,170.8139,170.7257,170.7845,11580.0
2024-06-18 13:20:00,174.13,174.2,174.07,174.16,72463.0,170.8041,170.8728,170.7453,170.8336,72463.0
2024-06-18 13:25:00,174.16,174.18,174.11,174.14,8422.0,170.8336,170.8532,170.7845,170.8139,8422.0
2024-06-18 13:30:00,174.13,174.16,174.08,174.15,5183.0,170.8041,170.8336,170.7551,170.8237,5183.0
2024-06-18 13:35:00,174.16,174.26,174.16,174.22,2104.0,170.8336,170.9316,170.8336,170.8924,2104.0
2024-06-18 13:40:00,174.24,174.26,174.2,174.24,5483.0,170.912,170.9316,170.8728,170.912,5483.0
2024-06-18 13:45:00,174.25,174.28,174.23,174.27,88486.0,170.9218,170.9513,170.9022,170.9415,88486.0
2024-06-18 13:50:00,174.28,174.29,174.21,174.22,17447.0,170.9513,170.9611,170.8826,170.8924,17447.0
2024-06-18 13:55:00,174.23,174.27,174.22,174.25,2908.0,170.9022,170.9415,170.8924,170.9218,2908.0
2024-06-18 14:00:00,174.22,174.22,174.01,174.14,5484.0,170.8924,170.8924,170.6864,170.8139,5484.0
2024-06-18 14:05:00,174.14,174.23,174.13,174.22,84631.0,170.8139,170.9022,170.8041,170.8924,84631.0
2024-06-18 14:10:00,174.23,174.3,174.22,174.22,29694.0,170.9022,170.9709,170.8924,170.8924,29694.0
2024-06-18 14:15:00,174.22,174.22,174.12,174.14,13488.0,170.8924,170.8924,170.7943,170.8139,13488.0
2024-06-18 14:20:00,174.14,174.16,174.11,174.11,6591.0,170.8139,170.8336,170.7845,170.7845,6591.0
2024-06-18 14:25:00,174.09,174.24,174.07,174.2,4198.0,170.7649,170.912,170.7453,170.8728,4198.0
2024-06-18 14:30:00,174.19,174.23,174.18,174.22,8539.0,170.863,170.9022,170.8532,170.8924,8539.0
2024-06-18 14:35:00,174.2,174.2,174.14,174.16,3299.0,170.8728,170.8728,170.8139,170.8336,3299.0
2024-06-18 14:40:00,174.17,174.27,174.15,174.26,28474.0,170.8434,170.9415,170.8237,170.9316,28474.0
2024-06-18 14:45:00,174.26,174.29,174.24,174.25,105704.0,170.9316,170.9611,170.912,170.9218,105704.0
2024-06-18 14:50:00,174.26,174.27,174.21,174.22,113861.0,170.9316,170.9415,170.8826,170.8924,113861.0
2024-06-18 14:55:00,174.23,174.25,174.19,174.24,98389.0,170.9022,170.9218,170.863,170.912,98389.0
2024-06-18 15:00:00,174.24,174.24,174.03,174.08,13075.0,170.912,170.912,170.706,170.7551,13075.0
2024-06-18 15:05:00,174.05,174.07,173.99,174.01,4274.0,170.7257,170.7453,170.6668,170.6864,4274.0
2024-06-18 15:10:00,174.02,174.05,173.97,174.03,4160.0,170.6962,170.7257,170.6472,170.706,4160.0
2024-06-18 15:15:00,174.03,174.06,174.03,174.04,11800.0,170.706,170.7355,170.706,170.7158,11800.0
2024-06-18 15:20:00,174.04,174.08,174.04,174.08,33832.0,170.7158,170.7551,170.7158,170.7551,33832.0
2024-06-18 15:25:00,174.07,174.14,174.03,174.08,21177.0,170.7453,170.8139,170.706,170.7551,21177.0
2024-06-18 15:30:00,174.08,174.14,174.03,174.13,18445.0,170.7551,170.8139,170.706,170.8041,18445.0
2024-06-18 15:35:00,174.14,174.19,174.13,174.16,7637.0,170.8139,170.863,170.8041,170.8336,7637.0
2024-06-18 15:40:00,174.16,174.21,174.15,174.18,7867.0,170.8336,170.8826,170.8237,170.8532,7867.0
2024-06-18 15:45:00,174.18,174.23,174.12,174.13,26801.0,170.8532,170.9022,170.7943,170.8041,26801.0
2024-06-18 15:50:00,174.12,174.29,174.11,174.28,38621.0,170.7943,170.9611,170.7845,170.9513,38621.0
2024-06-18 15:55:00,174.28,174.34,174.18,174.34,78323.0,170.9513,171.0101,170.8532,171.0101,78323.0
2024-06-20 09:30:00,174.15,174.15,173.92,174.06,37378.0,170.8237,170.8237,170.5981,170.7355,37378.0
2024-06-20 09:35:00,174.34,174.4,174.15,174.2,9577.0,171.0101,171.069,170.8237,170.8728,9577.0
2024-06-20 09:40:00,174.2,174.49,174.15,174.4,20380.0,170.8728,171.1573,170.8237,171.069,20380.0
2024-06-20 09:45:00,174.43,174.66,174.4,174.58,23812.0,171.0984,171.324,171.069,171.2455,23812.0
2024-06-20 09:50:00,174.59,174.71,174.58,174.63,9242.0,171.2553,171.3731,171.2455,171.2946,9242.0
2024-06-20 09:55:00,174.63,174.64,174.47,174.49,17368.0,171.2946,171.3044,171.1376,171.1573,17368.0
2024-06-20 10:00:00,174.5,174.65,174.48,174.58,12329.0,171.1671,171.3142,171.1474,171.2455,12329.0
2024-06-20 10:05:00,174.59,174.67,174.5,174.5,69507.0,171.2553,171.3338,171.1671,171.1671,69507.0
2024-06-20 10:10:00,174.51,174.64,174.46,174.63,10147.0,171.1769,171.3044,171.1278,171.2946,10147.0
2024-06-20 10:15:00,174.67,174.83,174.6,174.78,10260.0,171.3338,171.4908,171.2652,171.4417,10260.0
2024-06-20 10:20:00,174.82,174.82,174.68,174.7,7768.0,171.481,171.481,171.3436,171.3632,7768.0
2024-06-20 10:25:00,174.71,174.8,174.67,174.73,31093.0,171.3731,171.4613,171.3338,171.3927,31093.0
2024-06-20 10:30:00,174.71,174.75,174.58,174.58,8441.0,171.3731,171.4123,171.2455,171.2455,8441.0
2024-06-20 10:35:00,174.6,174.6,174.53,174.54,15786.0,171.2652,171.2652,171.1965,171.2063,15786.0
2024-06-20 10:40:00,174.55,174.55,174.35,174.4,5544.0,171.2161,171.2161,171.0199,171.069,5544.0
2024-06-20 10:45:00,174.41,174.44,174.4,174.43,6041.0,171.0788,171.1082,171.069,171.0984,6041.0
2024-06-20 10:50:00,174.44,174.47,174.4,174.4,10484.0,171.1082,171.1376,171.069,171.069,10484.0
2024-06-20 10:55:00,174.4,174.45,174.38,174.43,5860.0,171.069,171.118,171.0494,171.0984,5860.0
2024-06-20 11:00:00,174.46,174.55,174.44,174.52,5718.0,171.1278,171.2161,171.1082,171.1867,5718.0
2024-06-20 11:05:00,174.52,174.56,174.5,174.55,3641.0,171.1867,171.2259,171.1671,171.2161,3641.0
2024-06-20 11:10:00,174.53,174.71,174.53,174.71,10325.0,171.1965,171.3731,171.1965,171.3731,10325.0
2024-06-20 11:15:00,174.72,174.72,174.6,174.6,7687.0,171.3829,171.3829,171.2652,171.2652,7687.0
2024-06-20 11:20:00,174.59,174.59,174.45,174.51,7674.0,171.2553,171.2553,171.118,171.1769,7674.0
2024-06-20 11:25:00,174.51,174.51,174.43,174.46,9802.0,171.1769,171.1769,171.0984,171.1278,9802.0
2024-06-20 11:30:00,174.46,174.54,174.44,174.54,9721.0,171.1278,171.2063,171.1082,171.2063,9721.0
2024-06-20 11:35:00,174.54,174.54,174.4,174.4,3147.0,171.2063,171.2063,171.069,171.069,3147.0
2024-06-20 11:40:00,174.37,174.48,174.37,174.4,6499.0,171.0395,171.1474,171.0395,171.069,6499.0
2024-06-20 11:45:00,174.4,174.46,174.4,174.44,10598.0,171.069,171.1278,171.069,171.1082,10598.0
2024-06-20 11:50:00,174.44,174.53,174.44,174.48,7545.0,171.1082,171.1965,171.1082,171.1474,7545.0
2024-06-20 11:55:00,174.45,174.49,174.42,174.42,8852.0,171.118,171.1573,171.0886,171.0886,8852.0
2024-06-20 12:00:00,174.39,174.47,174.39,174.45,16909.0,171.0592,171.1376,171.0592,171.118,16909.0
2024-06-20 12:05:00,174.46,174.5,174.43,174.48,84453.0,171.1278,171.1671,171.0984,171.1474,84453.0
2024-06-20 12:10:00,174.49,174.6,174.49,174.59,6606.0,171.1573,171.2652,171.1573,171.2553,6606.0
2024-06-20 12:15:00,174.63,174.65,174.59,174.65,7082.0,171.2946,171.3142,171.2553,171.3142,7082.0
2024-06-20 12:20:00,174.66,174.71,174.47,174.47,11255.0,171.324,171.3731,171.1376,171.1376,11255.0
2024-06-20 12:25:00,174.51,174.57,174.51,174.53,6912.0,171.1769,171.2357,171.1769,171.1965,6912.0
2024-06-20 12:30:00,174.51,174.63,174.42,174.52,20055.0,171.1769,171.2946,171.0886,171.1867,20055.0
2024-06-20 12:35:00,174.52,174.58,174.48,174.54,5867.0,171.1867,171.2455,171.1474,171.2063,5867.0
2024-06-20 12:40:00,174.54,174.66,174.53,174.64,6060.0,171.2063,171.324,171.1965,171.3044,6060.0
2024-06-20 12:45:00,174.63,174.68,174.61,174.65,7048.0,171.2946,171.3436,171.275,171.3142,7048.0
2024-06-20 12:50:00,174.64,174.7,174.61,174.67,5971.0,171.3044,171.3632,171.275,171.3338,5971.0
2024-06-20 12:55:00,174.66,174.72,174.66,174.68,24819.0,171.324,171.3829,171.324,171.3436,24819.0
2024-06-20 13:00:00,174.68,174.7,174.58,174.68,10313.0,171.3436,171.3632,171.2455,171.3436,10313.0
2024-06-20 13:05:00,174.68,174.68,174.49,174.49,25132.0,171.3436,171.3436,171.1573,171.1573,25132.0
2024-06-20 13:10:00,174.5,174.67,174.5,174.65,49172.0,171.1671,171.3338,171.1671,171.3142,49172.0
2024-06-20 13:15:00,174.65,174.67,174.6,174.6,4471.0,171.3142,171.3338,171.2652,171.2652,4471.0
2024-06-20 13:20:00,174.58,174.58,174.51,174.55,2878.0,171.2455,171.2455,171.1769,171.2161,2878.0
2024-06-20 13:25:00,174.54,174.57,174.51,174.57,3631.0,171.2063,171.2357,171.1769,171.2357,3631.0
2024-06-20 13:30:00,174.6,174.63,174.5,174.62,7362.0,171.2652,171.2946,171.1671,171.2848,7362.0
2024-06-20 13:35:00,174.62,174.64,174.55,174.62,4837.0,171.2848,171.3044,171.2161,171.2848,4837.0
2024-06-20 13:40:00,174.63,174.82,174.63,174.81,6858.0,171.2946,171.481,171.2946,171.4711,6858.0
2024-06-20 13:45:00,174.83,174.83,174.77,174.81,67021.0,171.4908,171.4908,171.4319,171.4711,67021.0
2024-06-20 13:50:00,174.84,174.9,174.79,174.89,10239.0,171.5006,171.5594,171.4515,171.5496,10239.0
2024-06-20 13:55:00,174.89,174.99,174.89,174.95,3719.0,171.5496,171.6477,171.5496,171.6085,3719.0
2024-06-20 14:00:00,174.97,175.12,174.97,175.11,2823.0,171.6281,171.7752,171.6281,171.7654,2823.0
2024-06-20 14:05:00,175.13,175.14,175.01,175.03,5588.0,171.785,171.7948,171.6673,171.6869,5588.0
2024-06-20 14:10:00,175.04,175.07,174.97,175.01,6458.0,171.6967,171.7262,171.6281,171.6673,6458.0
2024-06-20 14:15:00,175.04,175.09,175.02,175.09,7507.0,171.6967,171.7458,171.6771,171.7458,7507.0
2024-06-20 14:20:00,175.04,175.1,174.99,175.06,5139.0,171.6967,171.7556,171.6477,171.7164,5139.0
2024-06-20 14:25:00,175.09,175.15,175.09,175.12,1506.0,171.7458,171.8046,171.7458,171.7752,1506.0
2024-06-20 14:30:00,175.14,175.18,175.07,175.07,3604.0,171.7948,171.8341,171.7262,171.7262,3604.0
2024-06-20 14:35:00,175.08,175.09,174.99,175.01,5727.0,171.736,171.7458,171.6477,171.6673,5727.0
2024-06-20 14:40:00,175.05,175.06,174.98,175.03,8766.0,171.7066,171.7164,171.6379,171.6869,8766.0
2024-06-20 14:45:00,175.04,175.15,175.02,175.15,6870.0,171.6967,171.8046,171.6771,171.8046,6870.0
2024-06-20 14:50:00,175.16,175.16,175.09,175.12,5353.0,171.8145,171.8145,171.7458,171.7752,5353.0
2024-06-20 14:55:00,175.14,175.2,175.13,175.13,4694.0,171.7948,171.8537,171.785,171.785,4694.0
2024-06-20 15:00:00,175.12,175.15,174.86,174.94,7271.0,171.7752,171.8046,171.5202,171.5987,7271.0
2024-06-20 15:05:00,174.93,174.94,174.82,174.88,4817.0,171.5889,171.5987,171.481,171.5398,4817.0
2024-06-20 15:10:00,174.86,174.91,174.85,174.86,21555.0,171.5202,171.5692,171.5104,171.5202,21555.0
2024-06-20 15:15:00,174.88,174.91,174.85,174.88,5380.0,171.5398,171.5692,171.5104,171.5398,5380.0
2024-06-20 15:20:00,174.89,174.92,174.77,174.81,8685.0,171.5496,171.579,171.4319,171.4711,8685.0
2024-06-20 15:25:00,174.79,175.01,174.78,175.0,14555.0,171.4515,171.6673,171.4417,171.6575,14555.0
2024-06-20 15:30:00,174.99,174.99,174.81,174.97,5757.0,171.6477,171.6477,171.4711,171.6281,5757.0
2024-06-20 15:35:00,174.98,175.0,174.79,174.89,9943.0,171.6379,171.6575,171.4515,171.5496,9943.0
2024-06-20 15:40:00,174.91,174.93,174.82,174.85,7006.0,171.5692,171.5889,171.481,171.5104,7006.0
2024-06-20 15:45:00,174.84,174.92,174.79,174.79,8461.0,171.5006,171.579,171.4515,171.4515,8461.0
2024-06-20 15:50:00,174.79,175.12,174.74,175.12,20668.0,171.4515,171.7752,171.4025,171.7752,20668.0
2024-06-20 15:55:00,175.09,175.09,174.77,174.89,66265.0,171.7458,171.7458,171.4319,171.5496,66265.0
2024-06-21 09:30:00,174.88,174.88,174.5,174.5,23522.0,171.5398,171.5398,171.1671,171.1671,23522.0
2024-06-21 09:35:00,174.41,174.7,174.31,174.53,56900.0,171.0788,171.3632,170.9807,171.1965,56900.0
2024-06-21 09:40:00,174.38,174.48,174.18,174.29,11970.0,171.0494,171.1474,170.8532,170.9611,11970.0
2024-06-21 09:45:00,174.22,174.62,174.0,174.58,23720.0,170.8924,171.2848,170.6766,171.2455,23720.0
2024-06-21 09:50:00,174.65,174.74,174.48,174.62,26828.0,171.3142,171.4025,171.1474,171.2848,26828.0
2024-06-21 09:55:00,174.58,174.78,174.5,174.61,16858.0,171.2455,171.4417,171.1671,171.275,16858.0
2024-06-21 10:00:00,174.6,174.75,174.56,174.72,55587.0,171.2652,171.4123,171.2259,171.3829,55587.0
2024-06-21 10:05:00,174.68,174.78,174.62,174.78,8545.0,171.3436,171.4417,171.2848,171.4417,8545.0
2024-06-21 10:10:00,174.78,174.8,174.72,174.76,8594.0,171.4417,171.4613,171.3829,171.4221,8594.0
2024-06-21 10:15:00,174.77,174.82,174.7,174.77,10505.0,171.4319,171.481,171.3632,171.4319,10505.0
2024-06-21 10:20:00,174.77,174.88,174.77,174.86,4498.0,171.4319,171.5398,171.4319,171.5202,4498.0
2024-06-21 10:25:00,174.93,174.99,174.89,174.95,72207.0,171.5889,171.6477,171.5496,171.6085,72207.0
2024-06-21 10:30:00,174.93,174.93,174.78,174.79,10389.0,171.5889,171.5889,171.4417,171.4515,10389.0
2024-06-21 10:35:00,174.81,174.91,174.79,174.79,3202.0,171.4711,171.5692,171.4515,171.4515,3202.0
2024-06-21 10:40:00,174.8,174.85,174.73,174.75,9512.0,171.4613,171.5104,171.3927,171.4123,9512.0
2024-06-21 10:45:00,174.77,174.84,174.77,174.83,7614.0,171.4319,171.5006,171.4319,171.4908,7614.0
2024-06-21 10:50:00,174.86,174.89,174.82,174.83,2648.0,171.5202,171.5496,171.481,171.4908,2648.0
2024-06-21 10:55:00,174.83,174.85,174.73,174.73,14411.0,171.4908,171.5104,171.3927,171.3927,14411.0
2024-06-21 11:00:00,174.73,174.79,174.71,174.74,7270.0,171.3927,171.4515,171.3731,171.4025,7270.0
2024-06-21 11:05:00,174.69,174.75,174.69,174.75,6551.0,171.3534,171.4123,171.3534,171.4123,6551.0
2024-06-21 11:10:00,174.72,174.74,174.66,174.69,2883.0,171.3829,171.4025,171.324,171.3534,2883.0
2024-06-21 11:15:00,174.69,174.69,174.61,174.66,68615.0,171.3534,171.3534,171.275,171.324,68615.0
2024-06-21 11:20:00,174.65,174.65,174.5,174.5,9153.0,171.3142,171.3142,171.1671,171.1671,9153.0
2024-06-21 11:25:00,174.51,174.53,174.46,174.49,6830.0,171.1769,171.1965,171.1278,171.1573,6830.0
2024-06-21 11:30:00,174.47,174.48,174.42,174.46,6758.0,171.1376,171.1474,171.0886,171.1278,6758.0
2024-06-21 11:35:00,174.47,174.53,174.45,174.45,8530.0,171.1376,171.1965,171.118,171.118,8530.0
2024-06-21 11:40:00,174.46,174.46,174.31,174.33,5178.0,171.1278,171.1278,170.9807,171.0003,5178.0
2024-06-21 11:45:00,174.31,174.39,174.29,174.35,9832.0,170.9807,171.0592,170.9611,171.0199,9832.0
2024-06-21 11:50:00,174.38,174.44,174.38,174.42,5522.0,171.0494,171.1082,171.0494,171.0886,5522.0
2024-06-21 11:55:00,174.4,174.48,174.4,174.48,23486.0,171.069,171.1474,171.069,171.1474,23486.0
2024-06-21 12:00:00,174.48,174.51,174.42,174.46,4136.0,171.1474,171.1769,171.0886,171.1278,4136.0
2024-06-21 12:05:00,174.44,174.45,174.4,174.41,4008.0,171.1082,171.118,171.069,171.0788,4008.0
2024-06-21 12:10:00,174.44,174.48,174.44,174.47,1110.0,171.1082,171.1474,171.1082,171.1376,1110.0
2024-06-21 12:15:00,174.47,174.49,174.44,174.47,72206.0,171.1376,171.1573,171.1082,171.1376,72206.0
2024-06-21 12:20:00,174.46,174.48,174.44,174.46,4299.0,171.1278,171.1474,171.1082,171.1278,4299.0
2024-06-21 12:25:00,174.46,174.5,174.46,174.49,1560.0,171.1278,171.1671,171.1278,171.1573,1560.0
2024-06-21 12:30:00,174.49,174.53,174.47,174.49,4135.0,171.1573,171.1965,171.1376,171.1573,4135.0
2024-06-21 12:35:00,174.48,174.53,174.47,174.52,3315.0,171.1474,171.1965,171.1376,171.1867,3315.0
2024-06-21 12:40:00,174.53,174.6,174.53,174.57,4160.0,171.1965,171.2652,171.1965,171.2357,4160.0
2024-06-21 12:45:00,174.58,174.6,174.56,174.56,4552.0,171.2455,171.2652,171.2259,171.2259,4552.0
2024-06-21 12:50:00,174.58,174.65,174.55,174.65,5251.0,171.2455,171.3142,171.2161,171.3142,5251.0
2024-06-21 12:55:00,174.62,174.65,174.58,174.61,1581.0,171.2848,171.3142,171.2455,171.275,1581.0
2024-06-21 13:00:00,174.59,174.66,174.58,174.65,1733.0,171.2553,171.324,171.2455,171.3142,1733.0
2024-06-21 13:05:00,174.67,174.69,174.63,174.65,9665.0,171.3338,171.3534,171.2946,171.3142,9665.0
2024-06-21 13:10:00,174.65,174.67,174.63,174.64,39869.0,171.3142,171.3338,171.2946,171.3044,39869.0
2024-06-21 13:15:00,174.65,174.66,174.62,174.62,5871.0,171.3142,171.324,171.2848,171.2848,5871.0
2024-06-21 13:20:00,174.6,174.63,174.55,174.56,58360.0,171.2652,171.2946,171.2161,171.2259,58360.0
2024-06-21 13:25:00,174.56,174.6,174.55,174.6,56768.0,171.2259,171.2652,171.2161,171.2652,56768.0
2024-06-21 13:30:00,174.54,174.59,174.53,174.55,4346.0,171.2063,171.2553,171.1965,171.2161,4346.0
2024-06-21 13:35:00,174.52,174.6,174.5,174.6,4939.0,171.1867,171.2652,171.1671,171.2652,4939.0
2024-06-21 13:40:00,174.62,174.63,174.56,174.57,1200.0,171.2848,171.2946,171.2259,171.2357,1200.0
2024-06-21 13:45:00,174.57,174.58,174.55,174.58,1092.0,171.2357,171.2455,171.2161,171.2455,1092.0
2024-06-21 13:50:00,174.57,174.7,174.57,174.7,13524.0,171.2357,171.3632,171.2357,171.3632,13524.0
2024-06-21 13:55:00,174.7,174.7,174.63,174.63,5285.0,171.3632,171.3632,171.2946,171.2946,5285.0
2024-06-21 14:00:00,174.59,174.61,174.55,174.57,5905.0,171.2553,171.275,171.2161,171.2357,5905.0
2024-06-21 14:05:00,174.58,174.68,174.56,174.68,2554.0,171.2455,171.3436,171.2259,171.3436,2554.0
2024-06-21 14:10:00,174.69,174.71,174.66,174.67,5250.0,171.3534,171.3731,171.324,171.3338,5250.0
2024-06-21 14:15:00,174.69,174.78,174.68,174.76,1502.0,171.3534,171.4417,171.3436,171.4221,1502.0
2024-06-21 14:20:00,174.77,174.78,174.69,174.75,2677.0,171.4319,171.4417,171.3534,171.4123,2677.0
2024-06-21 14:25:00,174.77,174.79,174.76,174.78,1037.0,171.4319,171.4515,171.4221,171.4417,1037.0
2024-06-21 14:30:00,174.77,174.77,174.7,174.7,3094.0,171.4319,171.4319,171.3632,171.3632,3094.0
2024-06-21 14:35:00,174.72,174.75,174.67,174.68,4885.0,171.3829,171.4123,171.3338,171.3436,4885.0
2024-06-21 14:40:00,174.69,174.7,174.62,174.66,4484.0,171.3534,171.3632,171.2848,171.324,4484.0
2024-06-21 14:45:00,174.67,174.7,174.61,174.61,6737.0,171.3338,171.3632,171.275,171.275,6737.0
2024-06-21 14:50:00,174.61,174.65,174.58,174.64,5855.0,171.275,171.3142,171.2455,171.3044,5855.0
2024-06-21 14:55:00,174.65,174.7,174.64,174.67,3263.0,171.3142,171.3632,171.3044,171.3338,3263.0
2024-06-21 15:00:00,174.69,174.78,174.67,174.77,6625.0,171.3534,171.4417,171.3338,171.4319,6625.0
2024-06-21 15:05:00,174.77,174.81,174.7,174.7,4041.0,171.4319,171.4711,171.3632,171.3632,4041.0
2024-06-21 15:10:00,174.72,174.76,174.7,174.7,1685.0,171.3829,171.4221,171.3632,171.3632,1685.0
2024-06-21 15:15:00,174.7,174.76,174.7,174.76,1425.0,171.3632,171.4221,171.3632,171.4221,1425.0
2024-06-21 15:20:00,174.75,174.76,174.69,174.72,3110.0,171.4123,171.4221,171.3534,171.3829,3110.0
2024-06-21 15:25:00,174.68,174.71,174.66,174.66,5014.0,171.3436,171.3731,171.324,171.324,5014.0
2024-06-21 15:30:00,174.67,174.75,174.65,174.74,57083.0,171.3338,171.4123,171.3142,171.4025,57083.0
2024-06-21 15:35:00,174.71,174.8,174.71,174.78,5542.0,171.3731,171.4613,171.3731,171.4417,5542.0
2024-06-21 15:40:00,174.75,174.77,174.71,174.76,8690.0,171.4123,171.4319,171.3731,171.4221,8690.0
2024-06-21 15:45:00,174.69,174.74,174.65,174.67,24705.0,171.3534,171.4025,171.3142,171.3338,24705.0
2024-06-21 15:50:00,174.67,175.05,174.67,174.99,108976.0,171.3338,171.7066,171.3338,171.6477,108976.0
2024-06-21 15:55:00,175.0,175.0,174.84,174.86,329395.0,171.6575,171.6575,171.5006,171.5202,329395.0
2024-06-24 09:30:00,175.23,175.5,175.12,175.22,39616.0,171.8831,172.148,171.7752,171.8733,39616.0
2024-06-24 09:35:00,175.24,175.63,175.24,175.59,25477.0,171.8929,172.2755,171.8929,172.2362,25477.0
2024-06-24 09:40:00,175.62,175.73,175.45,175.45,73808.0,172.2657,172.3736,172.0989,172.0989,73808.0
2024-06-24 09:45:00,175.45,175.87,175.38,175.87,25740.0,172.0989,172.5109,172.0303,172.5109,25740.0
2024-06-24 09:50:00,175.88,176.04,175.85,176.01,19558.0,172.5207,172.6776,172.4913,172.6482,19558.0
2024-06-24 09:55:00,176.04,176.23,176.01,176.17,22092.0,172.6776,172.864,172.6482,172.8052,22092.0
2024-06-24 10:00:00,176.19,176.23,176.06,176.17,21984.0,172.8248,172.864,172.6973,172.8052,21984.0
2024-06-24 10:05:00,176.21,176.39,176.17,176.38,9938.0,172.8444,173.021,172.8052,173.0112,9938.0
2024-06-24 10:10:00,176.38,176.44,176.3,176.44,81550.0,173.0112,173.07,172.9327,173.07,81550.0
2024-06-24 10:15:00,176.44,176.45,176.29,176.37,5343.0,173.07,173.0798,172.9229,173.0013,5343.0
2024-06-24 10:20:00,176.4,176.61,176.4,176.59,13967.0,173.0308,173.2368,173.0308,173.2171,13967.0
2024-06-24 10:25:00,176.6,176.6,176.46,176.5,16293.0,173.227,173.227,173.0896,173.1289,16293.0
2024-06-24 10:30:00,176.52,176.65,176.51,176.63,13147.0,173.1485,173.276,173.1387,173.2564,13147.0
2024-06-24 10:35:00,176.61,176.74,176.55,176.74,8371.0,173.2368,173.3643,173.1779,173.3643,8371.0
2024-06-24 10:40:00,176.71,176.93,176.68,176.87,20908.0,173.3349,173.5507,173.3054,173.4918,20908.0
2024-06-24 10:45:00,176.92,177.0,176.82,176.92,18910.0,173.5408,173.6193,173.4428,173.5408,18910.0
2024-06-24 10:50:00,176.89,176.91,176.75,176.81,8973.0,173.5114,173.531,173.3741,173.4329,8973.0
2024-06-24 10:55:00,176.76,176.88,176.74,176.85,3764.0,173.3839,173.5016,173.3643,173.4722,3764.0
2024-06-24 11:00:00,176.84,176.89,176.77,176.81,11629.0,173.4624,173.5114,173.3937,173.4329,11629.0
2024-06-24 11:05:00,176.8,176.8,176.72,176.75,3642.0,173.4231,173.4231,173.3447,173.3741,3642.0
2024-06-24 11:10:00,176.74,176.76,176.72,176.76,3498.0,173.3643,173.3839,173.3447,173.3839,3498.0
2024-06-24 11:15:00,176.75,176.81,176.68,176.8,11622.0,173.3741,173.4329,173.3054,173.4231,11622.0
2024-06-24 11:20:00,176.75,176.81,176.72,176.79,23022.0,173.3741,173.4329,173.3447,173.4133,23022.0
2024-06-24 11:25:00,176.78,176.85,176.77,176.82,5663.0,173.4035,173.4722,173.3937,173.4428,5663.0
2024-06-24 11:30:00,176.79,176.87,176.72,176.74,54015.0,173.4133,173.4918,173.3447,173.3643,54015.0
2024-06-24 11:35:00,176.73,176.76,176.67,176.68,6079.0,173.3545,173.3839,173.2956,173.3054,6079.0
2024-06-24 11:40:00,176.68,176.71,176.59,176.59,17686.0,173.3054,173.3349,173.2171,173.2171,17686.0
2024-06-24 11:45:00,176.59,176.63,176.56,176.59,2087.0,173.2171,173.2564,173.1877,173.2171,2087.0
2024-06-24 11:50:00,176.58,176.69,176.56,176.68,4659.0,173.2073,173.3152,173.1877,173.3054,4659.0
2024-06-24 11:55:00,176.67,176.73,176.64,176.67,18365.0,173.2956,173.3545,173.2662,173.2956,18365.0
2024-06-24 12:00:00,176.67,176.71,176.65,176.66,5383.0,173.2956,173.3349,173.276,173.2858,5383.0
2024-06-24 12:05:00,176.66,176.72,176.63,176.72,4007.0,173.2858,173.3447,173.2564,173.3447,4007.0
2024-06-24 12:10:00,176.71,176.76,176.7,176.74,2671.0,173.3349,173.3839,173.325,173.3643,2671.0
2024-06-24 12:15:00,176.75,176.78,176.71,176.77,2439.0,173.3741,173.4035,173.3349,173.3937,2439.0
2024-06-24 12:20:00,176.77,176.81,176.73,176.8,1637.0,173.3937,173.4329,173.3545,173.4231,1637.0
2024-06-24 12:25:00,176.77,176.79,176.71,176.72,2749.0,173.3937,173.4133,173.3349,173.3447,2749.0
2024-06-24 12:30:00,176.72,176.74,176.66,176.66,5076.0,173.3447,173.3643,173.2858,173.2858,5076.0
2024-06-24 12:35:00,176.66,176.68,176.66,176.66,998.0,173.2858,173.3054,173.2858,173.2858,998.0
2024-06-24 12:40:00,176.68,176.68,176.61,176.67,7427.0,173.3054,173.3054,173.2368,173.2956,7427.0
2024-06-24 12:45:00,176.66,176.69,176.64,176.65,45866.0,173.2858,173.3152,173.2662,173.276,45866.0
2024-06-24 12:50:00,176.64,176.64,176.55,176.56,4713.0,173.2662,173.2662,173.1779,173.1877,4713.0
2024-06-24 12:55:00,176.59,176.64,176.52,176.56,4056.0,173.2171,173.2662,173.1485,173.1877,4056.0
2024-06-24 13:00:00,176.58,176.61,176.52,176.61,29382.0,173.2073,173.2368,173.1485,173.2368,29382.0
2024-06-24 13:05:00,176.61,176.64,176.39,176.45,87598.0,173.2368,173.2662,173.021,173.0798,87598.0
2024-06-24 13:10:00,176.44,176.49,176.43,176.45,9050.0,173.07,173.1191,173.0602,173.0798,9050.0
2024-06-24 13:15:00,176.44,176.49,176.42,176.43,2850.0,173.07,173.1191,173.0504,173.0602,2850.0
2024-06-24 13:20:00,176.43,176.46,176.35,176.36,4424.0,173.0602,173.0896,172.9817,172.9915,4424.0
2024-06-24 13:25:00,176.4,176.5,176.4,176.46,3680.0,173.0308,173.1289,173.0308,173.0896,3680.0
2024-06-24 13:30:00,176.45,176.45,176.31,176.31,7884.0,173.0798,173.0798,172.9425,172.9425,7884.0
2024-06-24 13:35:00,176.34,176.46,176.33,176.45,20036.0,172.9719,173.0896,172.9621,173.0798,20036.0
2024-06-24 13:40:00,176.46,176.46,176.41,176.42,5025.0,173.0896,173.0896,173.0406,173.0504,5025.0
2024-06-24 13:45:00,176.42,176.42,176.35,176.35,4035.0,173.0504,173.0504,172.9817,172.9817,4035.0
2024-06-24 13:50:00,176.34,176.36,176.3,176.34,2692.0,172.9719,172.9915,172.9327,172.9719,2692.0
2024-06-24 13:55:00,176.4,176.43,176.34,176.37,3983.0,173.0308,173.0602,172.9719,173.0013,3983.0
2024-06-24 14:00:00,176.35,176.36,176.28,176.36,4387.0,172.9817,172.9915,172.9131,172.9915,4387.0
2024-06-24 14:05:00,176.35,176.45,176.35,176.44,10383.0,172.9817,173.0798,172.9817,173.07,10383.0
2024-06-24 14:10:00,176.43,176.47,176.42,176.44,8723.0,173.0602,173.0994,173.0504,173.07,8723.0
2024-06-24 14:15:00,176.42,176.51,176.42,176.48,18733.0,173.0504,173.1387,173.0504,173.1092,18733.0
2024-06-24 14:20:00,176.47,176.53,176.47,176.52,5462.0,173.0994,173.1583,173.0994,173.1485,5462.0
2024-06-24 14:25:00,176.5,176.55,176.45,176.55,6278.0,173.1289,173.1779,173.0798,173.1779,6278.0
2024-06-24 14:30:00,176.53,176.56,176.51,176.53,15898.0,173.1583,173.1877,173.1387,173.1583,15898.0
2024-06-24 14:35:00,176.53,176.58,176.52,176.57,18169.0,173.1583,173.2073,173.1485,173.1975,18169.0
2024-06-24 14:40:00,176.57,176.63,176.56,176.58,8276.0,173.1975,173.2564,173.1877,173.2073,8276.0
2024-06-24 14:45:00,176.61,176.65,176.6,176.61,4163.0,173.2368,173.276,173.227,173.2368,4163.0
2024-06-24 14:50:00,176.67,176.69,176.64,176.67,7580.0,173.2956,173.3152,173.2662,173.2956,7580.0
2024-06-24 14:55:00,176.68,176.68,176.58,176.59,12251.0,173.3054,173.3054,173.2073,173.2171,12251.0
2024-06-24 15:00:00,176.59,176.66,176.52,176.52,6695.0,173.2171,173.2858,173.1485,173.1485,6695.0
2024-06-24 15:05:00,176.53,176.63,176.52,176.62,4234.0,173.1583,173.2564,173.1485,173.2466,4234.0
2024-06-24 15:10:00,176.61,176.61,176.5,176.5,8043.0,173.2368,173.2368,173.1289,173.1289,8043.0
2024-06-24 15:15:00,176.5,176.52,176.43,176.47,8466.0,173.1289,173.1485,173.0602,173.0994,8466.0
2024-06-24 15:20:00,176.42,176.45,176.38,176.44,3386.0,173.0504,173.0798,173.0112,173.07,3386.0
2024-06-24 15:25:00,176.42,176.48,176.42,176.47,23802.0,173.0504,173.1092,173.0504,173.0994,23802.0
2024-06-24 15:30:00,176.49,176.54,176.48,176.53,5289.0,173.1191,173.1681,173.1092,173.1583,5289.0
2024-06-24 15:35:00,176.53,176.58,176.5,176.58,4207.0,173.1583,173.2073,173.1289,173.2073,4207.0
2024-06-24 15:40:00,176.58,176.59,176.54,176.58,8330.0,173.2073,173.2171,173.1681,173.2073,8330.0
2024-06-24 15:45:00,176.58,176.6,176.48,176.48,41251.0,173.2073,173.227,173.1092,173.1092,41251.0
2024-06-24 15:50:00,176.54,176.62,176.46,176.47,33213.0,173.1681,173.2466,173.0896,173.0994,33213.0
2024-06-24 15:55:00,176.46,176.47,176.26,176.27,70359.0,173.0896,173.0994,172.8934,172.9033,70359.0
2024-06-25 09:30:00,176.07,176.13,175.44,175.71,139959.0,172.7071,172.7659,172.0891,172.354,139959.0
2024-06-25 09:35:00,175.75,175.99,175.67,175.9,21164.0,172.3932,172.6286,172.3147,172.5403,21164.0
2024-06-25 09:40:00,175.92,175.93,175.66,175.84,43635.0,172.5599,172.5698,172.3049,172.4815,43635.0
2024-06-25 09:45:00,175.84,175.84,175.56,175.67,10427.0,172.4815,172.4815,172.2068,172.3147,10427.0
2024-06-25 09:50:00,175.64,175.74,175.49,175.49,30605.0,172.2853,172.3834,172.1382,172.1382,30605.0
2024-06-25 09:55:00,175.47,175.5,175.29,175.29,17711.0,172.1185,172.148,171.942,171.942,17711.0
2024-06-25 10:00:00,175.3,175.47,175.29,175.47,7367.0,171.9518,172.1185,171.942,172.1185,7367.0
2024-06-25 10:05:00,175.47,175.47,175.28,175.29,30941.0,172.1185,172.1185,171.9322,171.942,30941.0
2024-06-25 10:10:00,175.3,175.5,175.3,175.48,29714.0,171.9518,172.148,171.9518,172.1283,29714.0
2024-06-25 10:15:00,175.5,175.55,175.47,175.55,12252.0,172.148,172.197,172.1185,172.197,12252.0
2024-06-25 10:20:00,175.54,175.66,175.5,175.55,4834.0,172.1872,172.3049,172.148,172.197,4834.0
2024-06-25 10:25:00,175.5,175.54,175.41,175.45,23302.0,172.148,172.1872,172.0597,172.0989,23302.0
2024-06-25 10:30:00,175.46,175.48,175.35,175.37,18188.0,172.1087,172.1283,172.0008,172.0204,18188.0
2024-06-25 10:35:00,175.36,175.38,175.31,175.36,1955.0,172.0106,172.0303,171.9616,172.0106,1955.0
2024-06-25 10:40:00,175.38,175.41,175.33,175.34,5267.0,172.0303,172.0597,171.9812,171.991,5267.0
2024-06-25 10:45:00,175.33,175.33,175.25,175.29,3271.0,171.9812,171.9812,171.9027,171.942,3271.0
2024-06-25 10:50:00,175.29,175.32,175.27,175.31,9012.0,171.942,171.9714,171.9224,171.9616,9012.0
2024-06-25 10:55:00,175.28,175.32,175.24,175.31,8214.0,171.9322,171.9714,171.8929,171.9616,8214.0
2024-06-25 11:00:00,175.31,175.31,175.12,175.17,23396.0,171.9616,171.9616,171.7752,171.8243,23396.0
2024-06-25 11:05:00,175.15,175.15,175.0,175.03,19544.0,171.8046,171.8046,171.6575,171.6869,19544.0
2024-06-25 11:10:00,175.03,175.13,175.03,175.07,25604.0,171.6869,171.785,171.6869,171.7262,25604.0
2024-06-25 11:15:00,175.06,175.1,175.0,175.06,25208.0,171.7164,171.7556,171.6575,171.7164,25208.0
2024-06-25 11:20:00,175.06,175.12,174.99,174.99,20687.0,171.7164,171.7752,171.6477,171.6477,20687.0
2024-06-25 11:25:00,174.99,175.02,174.96,174.99,13578.0,171.6477,171.6771,171.6183,171.6477,13578.0
2024-06-25 11:30:00,174.98,175.05,174.96,174.98,14160.0,171.6379,171.7066,171.6183,171.6379,14160.0
2024-06-25 11:35:00,174.99,175.01,174.92,174.92,5761.0,171.6477,171.6673,171.579,171.579,5761.0
2024-06-25 11:40:00,174.94,175.0,174.92,175.0,11606.0,171.5987,171.6575,171.579,171.6575,11606.0
2024-06-25 11:45:00,175.0,175.02,174.96,174.96,3257.0,171.6575,171.6771,171.6183,171.6183,3257.0
2024-06-25 11:50:00,174.95,174.95,174.91,174.93,3360.0,171.6085,171.6085,171.5692,171.5889,3360.0
2024-06-25 11:55:00,174.93,174.93,174.83,174.84,3897.0,171.5889,171.5889,171.4908,171.5006,3897.0
2024-06-25 12:00:00,174.79,174.81,174.72,174.74,9871.0,171.4515,171.4711,171.3829,171.4025,9871.0
2024-06-25 12:05:00,174.75,174.83,174.75,174.82,13123.0,171.4123,171.4908,171.4123,171.481,13123.0
2024-06-25 12:10:00,174.82,174.83,174.79,174.8,2634.0,171.481,171.4908,171.4515,171.4613,2634.0
2024-06-25 12:15:00,174.8,174.8,174.71,174.74,4238.0,171.4613,171.4613,171.3731,171.4025,4238.0
2024-06-25 12:20:00,174.74,174.78,174.73,174.74,4629.0,171.4025,171.4417,171.3927,171.4025,4629.0
2024-06-25 12:25:00,174.75,174.79,174.75,174.75,3058.0,171.4123,171.4515,171.4123,171.4123,3058.0
2024-06-25 12:30:00,174.72,174.72,174.6,174.6,8755.0,171.3829,171.3829,171.2652,171.2652,8755.0
2024-06-25 12:35:00,174.57,174.62,174.57,174.61,4508.0,171.2357,171.2848,171.2357,171.275,4508.0
2024-06-25 12:40:00,174.64,174.64,174.48,174.51,3381.0,171.3044,171.3044,171.1474,171.1769,3381.0
2024-06-25 12:45:00,174.44,174.6,174.43,174.6,6923.0,171.1082,171.2652,171.0984,171.2652,6923.0
2024-06-25 12:50:00,174.57,174.61,174.56,174.61,1801.0,171.2357,171.275,171.2259,171.275,1801.0
2024-06-25 12:55:00,174.63,174.7,174.62,174.7,3335.0,171.2946,171.3632,171.2848,171.3632,3335.0
2024-06-25 13:00:00,174.68,174.69,174.67,174.68,900.0,171.3436,171.3534,171.3338,171.3436,900.0
2024-06-25 13:05:00,174.68,174.78,174.67,174.75,2835.0,171.3436,171.4417,171.3338,171.4123,2835.0
2024-06-25 13:10:00,174.77,174.8,174.76,174.78,4319.0,171.4319,171.4613,171.4221,171.4417,4319.0
2024-06-25 13:15:00,174.78,174.78,174.72,174.72,7042.0,171.4417,171.4417,171.3829,171.3829,7042.0
2024-06-25 13:20:00,174.73,174.79,174.72,174.79,5425.0,171.3927,171.4515,171.3829,171.4515,5425.0
2024-06-25 13:25:00,174.81,174.91,174.8,174.9,2682.0,171.4711,171.5692,171.4613,171.5594,2682.0
2024-06-25 13:30:00,174.92,174.93,174.88,174.93,2105.0,171.579,171.5889,171.5398,171.5889,2105.0
2024-06-25 13:35:00,174.93,174.95,174.87,174.87,7783.0,171.5889,171.6085,171.53,171.53,7783.0
2024-06-25 13:40:00,174.88,174.92,174.88,174.92,9183.0,171.5398,171.579,171.5398,171.579,9183.0
2024-06-25 13:45:00,174.92,174.93,174.86,174.9,4123.0,171.579,171.5889,171.5202,171.5594,4123.0
2024-06-25 13:50:00,174.89,174.92,174.86,174.88,3334.0,171.5496,171.579,171.5202,171.5398,3334.0
2024-06-25 13:55:00,174.89,174.91,174.85,174.85,3911.0,171.5496,171.5692,171.5104,171.5104,3911.0
2024-06-25 14:00:00,174.86,174.88,174.82,174.86,6019.0,171.5202,171.5398,171.481,171.5202,6019.0
2024-06-25 14:05:00,174.87,174.89,174.83,174.87,9086.0,171.53,171.5496,171.4908,171.53,9086.0
2024-06-25 14:10:00,174.88,174.95,174.88,174.95,7452.0,171.5398,171.6085,171.5398,171.6085,7452.0
2024-06-25 14:15:00,174.94,174.98,174.93,174.94,8097.0,171.5987,171.6379,171.5889,171.5987,8097.0
2024-06-25 14:20:00,174.94,174.97,174.91,174.97,8927.0,171.5987,171.6281,171.5692,171.6281,8927.0
2024-06-25 14:25:00,174.96,175.1,174.96,175.09,3063.0,171.6183,171.7556,171.6183,171.7458,3063.0
2024-06-25 14:30:00,175.07,175.09,175.03,175.04,11182.0,171.7262,171.7458,171.6869,171.6967,11182.0
2024-06-25 14:35:00,175.01,175.02,174.97,174.98,3084.0,171.6673,171.6771,171.6281,171.6379,3084.0
2024-06-25 14:40:00,174.98,175.0,174.96,175.0,2123.0,171.6379,171.6575,171.6183,171.6575,2123.0
2024-06-25 14:45:00,175.0,175.0,174.84,174.9,4714.0,171.6575,171.6575,171.5006,171.5594,4714.0
2024-06-25 14:50:00,174.93,174.93,174.87,174.87,4830.0,171.5889,171.5889,171.53,171.53,4830.0
2024-06-25 14:55:00,174.86,174.91,174.85,174.9,4838.0,171.5202,171.5692,171.5104,171.5594,4838.0
2024-06-25 15:00:00,174.9,174.95,174.87,174.91,5094.0,171.5594,171.6085,171.53,171.5692,5094.0
2024-06-25 15:05:00,174.94,174.98,174.91,174.95,10344.0,171.5987,171.6379,171.5692,171.6085,10344.0
2024-06-25 15:10:00,174.94,174.96,174.93,174.95,3212.0,171.5987,171.6183,171.5889,171.6085,3212.0
2024-06-25 15:15:00,174.96,175.02,174.96,174.97,7723.0,171.6183,171.6771,171.6183,171.6281,7723.0
2024-06-25 15:20:00,174.98,175.03,174.96,175.0,6397.0,171.6379,171.6869,171.6183,171.6575,6397.0
2024-06-25 15:25:00,174.98,175.04,174.97,175.03,12057.0,171.6379,171.6967,171.6281,171.6869,12057.0
2024-06-25 15:30:00,175.02,175.02,174.94,174.96,4572.0,171.6771,171.6771,171.5987,171.6183,4572.0
2024-06-25 15:35:00,174.95,174.98,174.89,174.94,6420.0,171.6085,171.6379,171.5496,171.5987,6420.0
2024-06-25 15:40:00,174.93,174.93,174.84,174.9,3600.0,171.5889,171.5889,171.5006,171.5594,3600.0
2024-06-25 15:45:00,174.9,174.93,174.85,174.91,8450.0,171.5594,171.5889,171.5104,171.5692,8450.0
2024-06-25 15:50:00,174.9,175.04,174.83,174.97,9041.0,171.5594,171.6967,171.4908,171.6281,9041.0
2024-06-25 15:55:00,174.97,175.09,174.93,174.99,44101.0,171.6281,171.7458,171.5889,171.6477,44101.0
2024-06-26 09:30:00,174.5,174.51,173.94,174.34,45136.0,171.1671,171.1769,170.6178,171.0101,45136.0
2024-06-26 09:35:00,174.35,174.35,174.16,174.2,5798.0,171.0199,171.0199,170.8336,170.8728,5798.0
2024-06-26 09:40:00,174.22,174.36,174.15,174.17,7886.0,170.8924,171.0297,170.8237,170.8434,7886.0
2024-06-26 09:45:00,174.17,174.24,174.0,174.1,15814.0,170.8434,170.912,170.6766,170.7747,15814.0
2024-06-26 09:50:00,174.12,174.27,174.1,174.15,12815.0,170.7943,170.9415,170.7747,170.8237,12815.0
2024-06-26 09:55:00,174.16,174.2,174.12,174.16,10047.0,170.8336,170.8728,170.7943,170.8336,10047.0
2024-06-26 10:00:00,174.18,174.18,173.99,174.04,52942.0,170.8532,170.8532,170.6668,170.7158,52942.0
2024-06-26 10:05:00,174.0,174.04,173.88,173.92,3737.0,170.6766,170.7158,170.5589,170.5981,3737.0
2024-06-26 10:10:00,173.95,174.02,173.94,173.99,4957.0,170.6276,170.6962,170.6178,170.6668,4957.0
2024-06-26 10:15:00,173.99,174.11,173.98,173.99,11799.0,170.6668,170.7845,170.657,170.6668,11799.0
2024-06-26 10:20:00,174.01,174.09,173.97,174.07,12543.0,170.6864,170.7649,170.6472,170.7453,12543.0
2024-06-26 10:25:00,174.04,174.1,174.01,174.02,6320.0,170.7158,170.7747,170.6864,170.6962,6320.0
2024-06-26 10:30:00,173.99,174.03,173.84,173.87,4505.0,170.6668,170.706,170.5197,170.5491,4505.0
2024-06-26 10:35:00,173.84,173.84,173.78,173.78,8869.0,170.5197,170.5197,170.4608,170.4608,8869.0
2024-06-26 10:40:00,173.8,173.83,173.78,173.78,7111.0,170.4804,170.5099,170.4608,170.4608,7111.0
2024-06-26 10:45:00,173.79,173.89,173.79,173.83,6168.0,170.4706,170.5687,170.4706,170.5099,6168.0
2024-06-26 10:50:00,173.83,173.98,173.83,173.95,4251.0,170.5099,170.657,170.5099,170.6276,4251.0
2024-06-26 10:55:00,173.97,174.08,173.97,174.08,9173.0,170.6472,170.7551,170.6472,170.7551,9173.0
2024-06-26 11:00:00,174.1,174.11,174.0,174.02,11081.0,170.7747,170.7845,170.6766,170.6962,11081.0
2024-06-26 11:05:00,174.07,174.08,173.96,173.99,3511.0,170.7453,170.7551,170.6374,170.6668,3511.0
2024-06-26 11:10:00,173.97,173.97,173.84,173.87,4966.0,170.6472,170.6472,170.5197,170.5491,4966.0
2024-06-26 11:15:00,173.87,174.01,173.87,174.01,8524.0,170.5491,170.6864,170.5491,170.6864,8524.0
2024-06-26 11:20:00,174.03,174.08,173.99,174.06,5901.0,170.706,170.7551,170.6668,170.7355,5901.0
2024-06-26 11:25:00,174.06,174.12,174.06,174.07,4297.0,170.7355,170.7943,170.7355,170.7453,4297.0
2024-06-26 11:30:00,174.06,174.09,174.04,174.05,1965.0,170.7355,170.7649,170.7158,170.7257,1965.0
2024-06-26 11:35:00,174.07,174.12,174.05,174.06,2361.0,170.7453,170.7943,170.7257,170.7355,2361.0
2024-06-26 11:40:00,174.07,174.2,174.06,174.2,6441.0,170.7453,170.8728,170.7355,170.8728,6441.0
2024-06-26 11:45:00,174.19,174.26,174.18,174.26,5354.0,170.863,170.9316,170.8532,170.9316,5354.0
2024-06-26 11:50:00,174.28,174.36,174.26,174.36,5628.0,170.9513,171.0297,170.9316,171.0297,5628.0
2024-06-26 11:55:00,174.29,174.31,174.29,174.31,590.0,170.9611,170.9807,170.9611,170.9807,590.0
2024-06-26 12:00:00,174.29,174.34,174.29,174.34,10883.0,170.9611,171.0101,170.9611,171.0101,10883.0
2024-06-26 12:05:00,174.38,174.43,174.36,174.36,2493.0,171.0494,171.0984,171.0297,171.0297,2493.0
2024-06-26 12:10:00,174.32,174.33,174.25,174.29,2976.0,170.9905,171.0003,170.9218,170.9611,2976.0
2024-06-26 12:15:00,174.28,174.33,174.27,174.32,4247.0,170.9513,171.0003,170.9415,170.9905,4247.0
2024-06-26 12:20:00,174.3,174.32,174.24,174.25,1315.0,170.9709,170.9905,170.912,170.9218,1315.0
2024-06-26 12:25:00,174.23,174.26,174.23,174.25,33092.0,170.9022,170.9316,170.9022,170.9218,33092.0
2024-06-26 12:30:00,174.25,174.26,174.19,174.26,8611.0,170.9218,170.9316,170.863,170.9316,8611.0
2024-06-26 12:35:00,174.25,174.27,174.16,174.21,5054.0,170.9218,170.9415,170.8336,170.8826,5054.0
2024-06-26 12:40:00,174.2,174.22,174.16,174.17,19002.0,170.8728,170.8924,170.8336,170.8434,19002.0
2024-06-26 12:45:00,174.17,174.27,174.17,174.22,2342.0,170.8434,170.9415,170.8434,170.8924,2342.0
2024-06-26 12:50:00,174.21,174.22,174.18,174.19,13827.0,170.8826,170.8924,170.8532,170.863,13827.0
2024-06-26 12:55:00,174.22,174.25,174.21,174.24,4348.0,170.8924,170.9218,170.8826,170.912,4348.0
2024-06-26 13:00:00,174.22,174.22,174.15,174.18,9085.0,170.8924,170.8924,170.8237,170.8532,9085.0
2024-06-26 13:05:00,174.17,174.19,174.09,174.12,2307.0,170.8434,170.863,170.7649,170.7943,2307.0
2024-06-26 13:10:00,174.17,174.2,174.15,174.2,1334.0,170.8434,170.8728,170.8237,170.8728,1334.0
2024-06-26 13:15:00,174.15,174.19,174.13,174.13,1892.0,170.8237,170.863,170.8041,170.8041,1892.0
2024-06-26 13:20:00,174.08,174.13,174.05,174.1,2834.0,170.7551,170.8041,170.7257,170.7747,2834.0
2024-06-26 13:25:00,174.07,174.12,174.05,174.12,8031.0,170.7453,170.7943,170.7257,170.7943,8031.0
2024-06-26 13:30:00,174.09,174.12,174.09,174.11,1678.0,170.7649,170.7943,170.7649,170.7845,1678.0
2024-06-26 13:35:00,174.09,174.1,174.06,174.07,1686.0,170.7649,170.7747,170.7355,170.7453,1686.0
2024-06-26 13:40:00,174.08,174.1,174.05,174.09,5729.0,170.7551,170.7747,170.7257,170.7649,5729.0
2024-06-26 13:45:00,174.04,174.05,173.99,174.0,3935.0,170.7158,170.7257,170.6668,170.6766,3935.0
2024-06-26 13:50:00,174.0,174.02,173.98,174.0,3204.0,170.6766,170.6962,170.657,170.6766,3204.0
2024-06-26 13:55:00,174.0,174.07,174.0,174.07,2824.0,170.6766,170.7453,170.6766,170.7453,2824.0
2024-06-26 14:00:00,174.07,174.08,174.02,174.08,4880.0,170.7453,170.7551,170.6962,170.7551,4880.0
2024-06-26 14:05:00,174.08,174.12,174.08,174.09,6512.0,170.7551,170.7943,170.7551,170.7649,6512.0
2024-06-26 14:10:00,174.09,174.09,174.04,174.07,5169.0,170.7649,170.7649,170.7158,170.7453,5169.0
2024-06-26 14:15:00,174.07,174.1,174.05,174.1,2175.0,170.7453,170.7747,170.7257,170.7747,2175.0
2024-06-26 14:20:00,174.09,174.18,174.09,174.18,3225.0,170.7649,170.8532,170.7649,170.8532,3225.0
2024-06-26 14:25:00,174.16,174.16,174.1,174.11,9661.0,170.8336,170.8336,170.7747,170.7845,9661.0
2024-06-26 14:30:00,174.11,174.12,174.08,174.11,8371.0,170.7845,170.7943,170.7551,170.7845,8371.0
2024-06-26 14:35:00,174.1,174.11,174.03,174.05,8144.0,170.7747,170.7845,170.706,170.7257,8144.0
2024-06-26 14:40:00,174.07,174.13,174.07,174.13,8277.0,170.7453,170.8041,170.7453,170.8041,8277.0
2024-06-26 14:45:00,174.13,174.27,174.13,174.26,16660.0,170.8041,170.9415,170.8041,170.9316,16660.0
2024-06-26 14:50:00,174.27,174.28,174.22,174.25,3121.0,170.9415,170.9513,170.8924,170.9218,3121.0
2024-06-26 14:55:00,174.25,174.28,174.22,174.23,3503.0,170.9218,170.9513,170.8924,170.9022,3503.0
2024-06-26 15:00:00,174.24,174.24,174.14,174.15,3004.0,170.912,170.912,170.8139,170.8237,3004.0
2024-06-26 15:05:00,174.15,174.21,174.13,174.17,6364.0,170.8237,170.8826,170.8041,170.8434,6364.0
2024-06-26 15:10:00,174.16,174.17,174.14,174.16,5641.0,170.8336,170.8434,170.8139,170.8336,5641.0
2024-06-26 15:15:00,174.16,174.17,174.15,174.15,3987.0,170.8336,170.8434,170.8237,170.8237,3987.0
2024-06-26 15:20:00,174.12,174.16,174.12,174.15,4787.0,170.7943,170.8336,170.7943,170.8237,4787.0
2024-06-26 15:25:00,174.16,174.16,174.14,174.15,8346.0,170.8336,170.8336,170.8139,170.8237,8346.0
2024-06-26 15:30:00,174.15,174.18,174.12,174.17,11054.0,170.8237,170.8532,170.7943,170.8434,11054.0
2024-06-26 15:35:00,174.16,174.18,174.13,174.16,8611.0,170.8336,170.8532,170.8041,170.8336,8611.0
2024-06-26 15:40:00,174.16,174.16,174.1,174.13,8288.0,170.8336,170.8336,170.7747,170.8041,8288.0
2024-06-26 15:45:00,174.13,174.14,174.08,174.11,9906.0,170.8041,170.8139,170.7551,170.7845,9906.0
2024-06-26 15:50:00,174.12,174.38,174.11,174.38,16761.0,170.7943,171.0494,170.7845,171.0494,16761.0
2024-06-26 15:55:00,174.38,174.52,174.25,174.26,111327.0,171.0494,171.1867,170.9218,170.9316,111327.0
2024-06-27 09:30:00,174.29,174.29,173.88,173.92,48807.0,170.9611,170.9611,170.5589,170.5981,48807.0
2024-06-27 09:35:00,173.94,174.08,173.89,174.05,43267.0,170.6178,170.7551,170.5687,170.7257,43267.0
2024-06-27 09:40:00,174.03,174.3,173.98,174.27,22820.0,170.706,170.9709,170.657,170.9415,22820.0
2024-06-27 09:45:00,174.28,174.28,174.15,174.15,11986.0,170.9513,170.9513,170.8237,170.8237,11986.0
2024-06-27 09:50:00,174.14,174.14,173.92,174.02,6874.0,170.8139,170.8139,170.5981,170.6962,6874.0
2024-06-27 09:55:00,174.01,174.12,174.0,174.12,7871.0,170.6864,170.7943,170.6766,170.7943,7871.0
2024-06-27 10:00:00,174.16,174.22,174.05,174.05,7469.0,170.8336,170.8924,170.7257,170.7257,7469.0
2024-06-27 10:05:00,174.04,174.17,174.02,174.17,5372.0,170.7158,170.8434,170.6962,170.8434,5372.0
2024-06-27 10:10:00,174.17,174.22,174.15,174.2,40459.0,170.8434,170.8924,170.8237,170.8728,40459.0
2024-06-27 10:15:00,174.2,174.21,174.03,174.12,10027.0,170.8728,170.8826,170.706,170.7943,10027.0
2024-06-27 10:20:00,174.11,174.15,174.07,174.15,6291.0,170.7845,170.8237,170.7453,170.8237,6291.0
2024-06-27 10:25:00,174.14,174.2,174.11,174.16,6361.0,170.8139,170.8728,170.7845,170.8336,6361.0
2024-06-27 10:30:00,174.21,174.26,174.15,174.26,9635.0,170.8826,170.9316,170.8237,170.9316,9635.0
2024-06-27 10:35:00,174.28,174.34,174.26,174.33,4861.0,170.9513,171.0101,170.9316,171.0003,4861.0
2024-06-27 10:40:00,174.33,174.33,174.28,174.29,5635.0,171.0003,171.0003,170.9513,170.9611,5635.0
2024-06-27 10:45:00,174.31,174.39,174.31,174.37,3170.0,170.9807,171.0592,170.9807,171.0395,3170.0
2024-06-27 10:50:00,174.37,174.37,174.23,174.24,9873.0,171.0395,171.0395,170.9022,170.912,9873.0
2024-06-27 10:55:00,174.21,174.22,174.15,174.18,4724.0,170.8826,170.8924,170.8237,170.8532,4724.0
2024-06-27 11:00:00,174.17,174.17,174.04,174.04,3824.0,170.8434,170.8434,170.7158,170.7158,3824.0
2024-06-27 11:05:00,174.05,174.07,174.02,174.04,2743.0,170.7257,170.7453,170.6962,170.7158,2743.0
2024-06-27 11:10:00,174.0,174.01,173.99,174.0,3816.0,170.6766,170.6864,170.6668,170.6766,3816.0
2024-06-27 11:15:00,174.01,174.08,173.98,174.07,10358.0,170.6864,170.7551,170.657,170.7453,10358.0
2024-06-27 11:20:00,174.07,174.08,174.02,174.08,1282.0,170.7453,170.7551,170.6962,170.7551,1282.0
2024-06-27 11:25:00,174.08,174.08,173.96,174.0,2056.0,170.7551,170.7551,170.6374,170.6766,2056.0
2024-06-27 11:30:00,174.05,174.11,173.98,173.98,1547.0,170.7257,170.7845,170.657,170.657,1547.0
2024-06-27 11:35:00,174.05,174.08,174.03,174.06,5251.0,170.7257,170.7551,170.706,170.7355,5251.0
2024-06-27 11:40:00,174.07,174.1,174.05,174.06,2612.0,170.7453,170.7747,170.7257,170.7355,2612.0
2024-06-27 11:45:00,174.09,174.12,174.07,174.12,2622.0,170.7649,170.7943,170.7453,170.7943,2622.0
2024-06-27 11:50:00,174.12,174.14,174.11,174.12,2520.0,170.7943,170.8139,170.7845,170.7943,2520.0
2024-06-27 11:55:00,174.1,174.15,174.09,174.13,9695.0,170.7747,170.8237,170.7649,170.8041,9695.0
2024-06-27 12:00:00,174.13,174.13,174.03,174.03,3209.0,170.8041,170.8041,170.706,170.706,3209.0
2024-06-27 12:05:00,174.04,174.05,174.02,174.04,4333.0,170.7158,170.7257,170.6962,170.7158,4333.0
2024-06-27 12:10:00,174.04,174.05,174.01,174.03,16774.0,170.7158,170.7257,170.6864,170.706,16774.0
2024-06-27 12:15:00,174.02,174.05,174.0,174.05,3680.0,170.6962,170.7257,170.6766,170.7257,3680.0
2024-06-27 12:20:00,174.06,174.09,174.03,174.09,3993.0,170.7355,170.7649,170.706,170.7649,3993.0
2024-06-27 12:25:00,174.1,174.1,174.02,174.02,2687.0,170.7747,170.7747,170.6962,170.6962,2687.0
2024-06-27 12:30:00,174.01,174.01,173.94,173.94,4651.0,170.6864,170.6864,170.6178,170.6178,4651.0
2024-06-27 12:35:00,173.96,173.97,173.86,173.86,13806.0,170.6374,170.6472,170.5393,170.5393,13806.0
2024-06-27 12:40:00,173.86,173.89,173.85,173.88,3649.0,170.5393,170.5687,170.5295,170.5589,3649.0
2024-06-27 12:45:00,173.9,173.94,173.89,173.92,9770.0,170.5785,170.6178,170.5687,170.5981,9770.0
2024-06-27 12:50:00,173.93,173.98,173.93,173.97,3684.0,170.608,170.657,170.608,170.6472,3684.0
2024-06-27 12:55:00,173.98,173.99,173.93,173.93,4043.0,170.657,170.6668,170.608,170.608,4043.0
2024-06-27 13:00:00,173.91,174.02,173.91,173.99,3691.0,170.5883,170.6962,170.5883,170.6668,3691.0
2024-06-27 13:05:00,174.0,174.07,173.99,174.03,5348.0,170.6766,170.7453,170.6668,170.706,5348.0
2024-06-27 13:10:00,174.05,174.05,174.02,174.04,9014.0,170.7257,170.7257,170.6962,170.7158,9014.0
2024-06-27 13:15:00,174.03,174.03,174.0,174.03,2041.0,170.706,170.706,170.6766,170.706,2041.0
2024-06-27 13:20:00,173.99,174.07,173.99,174.07,2506.0,170.6668,170.7453,170.6668,170.7453,2506.0
2024-06-27 13:25:00,174.1,174.13,174.07,174.09,8430.0,170.7747,170.8041,170.7453,170.7649,8430.0
2024-06-27 13:30:00,174.09,174.1,174.0,174.03,4528.0,170.7649,170.7747,170.6766,170.706,4528.0
2024-06-27 13:35:00,174.04,174.07,174.03,174.06,1515.0,170.7158,170.7453,170.706,170.7355,1515.0
2024-06-27 13:40:00,174.08,174.08,174.02,174.02,1590.0,170.7551,170.7551,170.6962,170.6962,1590.0
2024-06-27 13:45:00,174.01,174.04,174.01,174.04,3680.0,170.6864,170.7158,170.6864,170.7158,3680.0
2024-06-27 13:50:00,174.02,174.04,174.01,174.04,1909.0,170.6962,170.7158,170.6864,170.7158,1909.0
2024-06-27 13:55:00,174.03,174.03,174.01,174.01,533.0,170.706,170.706,170.6864,170.6864,533.0
2024-06-27 14:00:00,173.97,173.97,173.78,173.8,3619.0,170.6472,170.6472,170.4608,170.4804,3619.0
2024-06-27 14:05:00,173.77,173.83,173.77,173.81,3554.0,170.451,170.5099,170.451,170.4902,3554.0
2024-06-27 14:10:00,173.83,173.83,173.76,173.77,5080.0,170.5099,170.5099,170.4412,170.451,5080.0
2024-06-27 14:15:00,173.76,173.77,173.62,173.68,6716.0,170.4412,170.451,170.3039,170.3627,6716.0
2024-06-27 14:20:00,173.69,173.7,173.65,173.66,2761.0,170.3725,170.3823,170.3333,170.3431,2761.0
2024-06-27 14:25:00,173.64,173.66,173.61,173.61,33537.0,170.3235,170.3431,170.2941,170.2941,33537.0
2024-06-27 14:30:00,173.59,173.66,173.57,173.65,12010.0,170.2744,170.3431,170.2548,170.3333,12010.0
2024-06-27 14:35:00,173.64,173.67,173.59,173.61,3653.0,170.3235,170.3529,170.2744,170.2941,3653.0
2024-06-27 14:40:00,173.6,173.63,173.6,173.63,2001.0,170.2843,170.3137,170.2843,170.3137,2001.0
2024-06-27 14:45:00,173.64,173.76,173.63,173.75,6734.0,170.3235,170.4412,170.3137,170.4314,6734.0
2024-06-27 14:50:00,173.8,173.85,173.8,173.84,5683.0,170.4804,170.5295,170.4804,170.5197,5683.0
2024-06-27 14:55:00,173.83,173.86,173.76,173.79,19881.0,170.5099,170.5393,170.4412,170.4706,19881.0
2024-06-27 15:00:00,173.81,173.86,173.81,173.86,3956.0,170.4902,170.5393,170.4902,170.5393,3956.0
2024-06-27 15:05:00,173.86,173.86,173.81,173.86,2476.0,170.5393,170.5393,170.4902,170.5393,2476.0
2024-06-27 15:10:00,173.87,173.91,173.86,173.9,3469.0,170.5491,170.5883,170.5393,170.5785,3469.0
2024-06-27 15:15:00,173.9,173.94,173.88,173.9,4942.0,170.5785,170.6178,170.5589,170.5785,4942.0
2024-06-27 15:20:00,173.91,174.0,173.91,173.97,5957.0,170.5883,170.6766,170.5883,170.6472,5957.0
2024-06-27 15:25:00,173.96,174.02,173.96,174.02,4162.0,170.6374,170.6962,170.6374,170.6962,4162.0
2024-06-27 15:30:00,174.04,174.08,174.01,174.07,7171.0,170.7158,170.7551,170.6864,170.7453,7171.0
2024-06-27 15:35:00,174.03,174.13,174.02,174.12,29752.0,170.706,170.8041,170.6962,170.7943,29752.0
2024-06-27 15:40:00,174.11,174.18,174.1,174.16,4295.0,170.7845,170.8532,170.7747,170.8336,4295.0
2024-06-27 15:45:00,174.15,174.19,174.14,174.14,3055.0,170.8237,170.863,170.8139,170.8139,3055.0
2024-06-27 15:50:00,174.17,174.27,174.16,174.16,16196.0,170.8434,170.9415,170.8336,170.8336,16196.0
2024-06-27 15:55:00,174.15,174.37,174.15,174.37,40241.0,170.8237,171.0395,170.8237,171.0395,40241.0
2024-06-28 09:30:00,174.8,175.29,174.57,175.29,31981.0,171.4613,171.942,171.2357,171.942,31981.0
2024-06-28 09:35:00,175.36,175.38,175.22,175.26,27558.0,172.0106,172.0303,171.8733,171.9125,27558.0
2024-06-28 09:40:00,175.3,175.34,175.08,175.1,14756.0,171.9518,171.991,171.736,171.7556,14756.0
2024-06-28 09:45:00,175.05,175.05,174.8,174.88,2425.0,171.7066,171.7066,171.4613,171.5398,2425.0
2024-06-28 09:50:00,174.93,175.04,174.89,175.04,13635.0,171.5889,171.6967,171.5496,171.6967,13635.0
2024-06-28 09:55:00,175.02,175.08,174.83,174.83,4069.0,171.6771,171.736,171.4908,171.4908,4069.0
2024-06-28 10:00:00,174.8,175.12,174.78,175.07,7956.0,171.4613,171.7752,171.4417,171.7262,7956.0
2024-06-28 10:05:00,175.11,175.27,175.08,175.21,7360.0,171.7654,171.9224,171.736,171.8635,7360.0
2024-06-28 10:10:00,175.25,175.33,175.18,175.18,62678.0,171.9027,171.9812,171.8341,171.8341,62678.0
2024-06-28 10:15:00,175.18,175.22,175.01,175.03,28286.0,171.8341,171.8733,171.6673,171.6869,28286.0
2024-06-28 10:20:00,175.01,175.26,174.99,175.21,14682.0,171.6673,171.9125,171.6477,171.8635,14682.0
2024-06-28 10:25:00,175.21,175.39,175.21,175.29,12392.0,171.8635,172.0401,171.8635,171.942,12392.0
2024-06-28 10:30:00,175.3,175.39,175.3,175.39,10155.0,171.9518,172.0401,171.9518,172.0401,10155.0
2024-06-28 10:35:00,175.39,175.44,175.35,175.42,11207.0,172.0401,172.0891,172.0008,172.0695,11207.0
2024-06-28 10:40:00,175.43,175.43,175.25,175.33,8464.0,172.0793,172.0793,171.9027,171.9812,8464.0
2024-06-28 10:45:00,175.34,175.48,175.33,175.44,9279.0,171.991,172.1283,171.9812,172.0891,9279.0
2024-06-28 10:50:00,175.43,175.46,175.36,175.36,6959.0,172.0793,172.1087,172.0106,172.0106,6959.0
2024-06-28 10:55:00,175.35,175.38,175.15,175.18,6677.0,172.0008,172.0303,171.8046,171.8341,6677.0
2024-06-28 11:00:00,175.18,175.19,174.91,174.91,9594.0,171.8341,171.8439,171.5692,171.5692,9594.0
2024-06-28 11:05:00,174.91,175.03,174.84,174.88,4843.0,171.5692,171.6869,171.5006,171.5398,4843.0
2024-06-28 11:10:00,174.87,174.96,174.87,174.92,8562.0,171.53,171.6183,171.53,171.579,8562.0
2024-06-28 11:15:00,174.96,174.99,174.91,174.91,1776.0,171.6183,171.6477,171.5692,171.5692,1776.0
2024-06-28 11:20:00,174.93,174.96,174.92,174.95,2317.0,171.5889,171.6183,171.579,171.6085,2317.0
2024-06-28 11:25:00,174.92,174.92,174.82,174.84,4414.0,171.579,171.579,171.481,171.5006,4414.0
2024-06-28 11:30:00,174.87,174.89,174.79,174.89,6843.0,171.53,171.5496,171.4515,171.5496,6843.0
2024-06-28 11:35:00,174.88,174.97,174.85,174.97,21753.0,171.5398,171.6281,171.5104,171.6281,21753.0
2024-06-28 11:40:00,174.98,174.99,174.8,174.84,16191.0,171.6379,171.6477,171.4613,171.5006,16191.0
2024-06-28 11:45:00,174.83,174.84,174.7,174.7,2761.0,171.4908,171.5006,171.3632,171.3632,2761.0
2024-06-28 11:50:00,174.7,174.76,174.7,174.75,4493.0,171.3632,171.4221,171.3632,171.4123,4493.0
2024-06-28 11:55:00,174.76,174.78,174.76,174.78,589.0,171.4221,171.4417,171.4221,171.4417,589.0
2024-06-28 12:00:00,174.78,174.81,174.75,174.78,4253.0,171.4417,171.4711,171.4123,171.4417,4253.0
2024-06-28 12:05:00,174.76,174.79,174.62,174.64,26268.0,171.4221,171.4515,171.2848,171.3044,26268.0
2024-06-28 12:10:00,174.63,174.65,174.56,174.64,4567.0,171.2946,171.3142,171.2259,171.3044,4567.0
2024-06-28 12:15:00,174.61,174.63,174.57,174.59,2235.0,171.275,171.2946,171.2357,171.2553,2235.0
2024-06-28 12:20:00,174.67,174.74,174.64,174.73,1701.0,171.3338,171.4025,171.3044,171.3927,1701.0
2024-06-28 12:25:00,174.77,174.84,174.77,174.81,8237.0,171.4319,171.5006,171.4319,171.4711,8237.0
2024-06-28 12:30:00,174.8,174.86,174.8,174.85,2599.0,171.4613,171.5202,171.4613,171.5104,2599.0
2024-06-28 12:35:00,174.83,174.83,174.7,174.7,5957.0,171.4908,171.4908,171.3632,171.3632,5957.0
2024-06-28 12:40:00,174.72,174.77,174.65,174.77,14350.0,171.3829,171.4319,171.3142,171.4319,14350.0
2024-06-28 12:45:00,174.77,174.78,174.7,174.76,2305.0,171.4319,171.4417,171.3632,171.4221,2305.0
2024-06-28 12:50:00,174.7,174.73,174.69,174.73,980.0,171.3632,171.3927,171.3534,171.3927,980.0
2024-06-28 12:55:00,174.68,174.72,174.68,174.72,2455.0,171.3436,171.3829,171.3436,171.3829,2455.0
2024-06-28 13:00:00,174.7,174.73,174.64,174.7,12767.0,171.3632,171.3927,171.3044,171.3632,12767.0
2024-06-28 13:05:00,174.72,174.81,174.72,174.8,20945.0,171.3829,171.4711,171.3829,171.4613,20945.0
2024-06-28 13:10:00,174.8,174.8,174.73,174.78,1070.0,171.4613,171.4613,171.3927,171.4417,1070.0
2024-06-28 13:15:00,174.75,174.8,174.75,174.78,1896.0,171.4123,171.4613,171.4123,171.4417,1896.0
2024-06-28 13:20:00,174.78,174.8,174.74,174.75,2436.0,171.4417,171.4613,171.4025,171.4123,2436.0
2024-06-28 13:25:00,174.74,174.74,174.57,174.57,5425.0,171.4025,171.4025,171.2357,171.2357,5425.0
2024-06-28 13:30:00,174.54,174.57,174.47,174.47,31656.0,171.2063,171.2357,171.1376,171.1376,31656.0
2024-06-28 13:35:00,174.48,174.52,174.46,174.5,17768.0,171.1474,171.1867,171.1278,171.1671,17768.0
2024-06-28 13:40:00,174.49,174.5,174.44,174.44,2196.0,171.1573,171.1671,171.1082,171.1082,2196.0
2024-06-28 13:45:00,174.45,174.5,174.42,174.45,4123.0,171.118,171.1671,171.0886,171.118,4123.0
2024-06-28 13:50:00,174.47,174.49,174.42,174.48,3214.0,171.1376,171.1573,171.0886,171.1474,3214.0
2024-06-28 13:55:00,174.46,174.46,174.43,174.44,3465.0,171.1278,171.1278,171.0984,171.1082,3465.0
2024-06-28 14:00:00,174.42,174.46,174.35,174.46,4545.0,171.0886,171.1278,171.0199,171.1278,4545.0
2024-06-28 14:05:00,174.42,174.47,174.42,174.47,4568.0,171.0886,171.1376,171.0886,171.1376,4568.0
2024-06-28 14:10:00,174.47,174.49,174.46,174.49,5164.0,171.1376,171.1573,171.1278,171.1573,5164.0
2024-06-28 14:15:00,174.49,174.52,174.47,174.47,8639.0,171.1573,171.1867,171.1376,171.1376,8639.0
2024-06-28 14:20:00,174.45,174.46,174.22,174.32,10759.0,171.118,171.1278,170.8924,170.9905,10759.0
2024-06-28 14:25:00,174.32,174.43,174.31,174.31,25031.0,170.9905,171.0984,170.9807,170.9807,25031.0
2024-06-28 14:30:00,174.28,174.3,174.21,174.21,11405.0,170.9513,170.9709,170.8826,170.8826,11405.0
2024-06-28 14:35:00,174.21,174.29,174.18,174.18,3415.0,170.8826,170.9611,170.8532,170.8532,3415.0
2024-06-28 14:40:00,174.19,174.3,174.18,174.18,26852.0,170.863,170.9709,170.8532,170.8532,26852.0
2024-06-28 14:45:00,174.16,174.18,174.12,174.13,2310.0,170.8336,170.8532,170.7943,170.8041,2310.0
2024-06-28 14:50:00,174.12,174.16,174.11,174.16,7203.0,170.7943,170.8336,170.7845,170.8336,7203.0
2024-06-28 14:55:00,174.17,174.17,174.11,174.13,5081.0,170.8434,170.8434,170.7845,170.8041,5081.0
2024-06-28 15:00:00,174.12,174.12,174.0,174.05,18299.0,170.7943,170.7943,170.6766,170.7257,18299.0
2024-06-28 15:05:00,174.03,174.06,174.01,174.04,6465.0,170.706,170.7355,170.6864,170.7158,6465.0
2024-06-28 15:10:00,174.05,174.06,174.0,174.02,7195.0,170.7257,170.7355,170.6766,170.6962,7195.0
2024-06-28 15:15:00,174.02,174.06,173.96,174.02,10452.0,170.6962,170.7355,170.6374,170.6962,10452.0
2024-06-28 15:20:00,174.03,174.11,174.03,174.11,5887.0,170.706,170.7845,170.706,170.7845,5887.0
2024-06-28 15:25:00,174.12,174.13,174.06,174.12,4008.0,170.7943,170.8041,170.7355,170.7943,4008.0
2024-06-28 15:30:00,174.13,174.2,173.81,173.98,14428.0,170.8041,170.8728,170.4902,170.657,14428.0
2024-06-28 15:35:00,174.01,174.16,174.0,174.16,13450.0,170.6864,170.8336,170.6766,170.8336,13450.0
2024-06-28 15:40:00,174.17,174.32,174.15,174.17,20350.0,170.8434,170.9905,170.8237,170.8434,20350.0
2024-06-28 15:45:00,174.19,174.32,174.16,174.22,19664.0,170.863,170.9905,170.8336,170.8924,19664.0
2024-06-28 15:50:00,174.22,174.49,174.15,174.41,63596.0,170.8924,171.1573,170.8237,171.0788,63596.0
2024-06-28 15:55:00,174.41,174.7,174.41,174.54,558237.0,171.0788,171.3632,171.0788,171.2063,558237.0
2024-07-01 09:30:00,175.02,175.37,174.91,175.27,31544.0,171.6771,172.0204,171.5692,171.9224,31544.0
2024-07-01 09:35:00,175.34,175.34,174.99,174.99,40673.0,171.991,171.991,171.6477,171.6477,40673.0
2024-07-01 09:40:00,175.12,175.23,175.0,175.17,103743.0,171.7752,171.8831,171.6575,171.8243,103743.0
2024-07-01 09:45:00,174.99,175.32,174.87,175.32,15129.0,171.6477,171.9714,171.53,171.9714,15129.0
2024-07-01 09:50:00,175.33,175.49,175.26,175.31,26407.0,171.9812,172.1382,171.9125,171.9616,26407.0
2024-07-01 09:55:00,175.35,175.39,175.19,175.2,16125.0,172.0008,172.0401,171.8439,171.8537,16125.0
2024-07-01 10:00:00,175.26,175.43,175.08,175.11,16986.0,171.9125,172.0793,171.736,171.7654,16986.0
2024-07-01 10:05:00,175.1,175.11,174.87,174.88,179258.0,171.7556,171.7654,171.53,171.5398,179258.0
2024-07-01 10:10:00,174.84,174.87,174.35,174.39,17787.0,171.5006,171.53,171.0199,171.0592,17787.0
2024-07-01 10:15:00,174.39,174.42,174.26,174.32,15694.0,171.0592,171.0886,170.9316,170.9905,15694.0
2024-07-01 10:20:00,174.22,174.24,173.98,174.12,36960.0,170.8924,170.912,170.657,170.7943,36960.0
2024-07-01 10:25:00,174.12,174.13,173.98,174.04,15632.0,170.7943,170.8041,170.657,170.7158,15632.0
2024-07-01 10:30:00,174.1,174.11,173.76,173.78,11320.0,170.7747,170.7845,170.4412,170.4608,11320.0
2024-07-01 10:35:00,173.74,173.77,173.66,173.73,18756.0,170.4216,170.451,170.3431,170.4118,18756.0
2024-07-01 10:40:00,173.71,173.76,173.64,173.69,14832.0,170.3922,170.4412,170.3235,170.3725,14832.0
2024-07-01 10:45:00,173.71,173.71,173.45,173.46,5032.0,170.3922,170.3922,170.1371,170.1469,5032.0
2024-07-01 10:50:00,173.47,173.66,173.47,173.61,37234.0,170.1567,170.3431,170.1567,170.2941,37234.0
2024-07-01 10:55:00,173.56,173.69,173.51,173.64,17000.0,170.245,170.3725,170.196,170.3235,17000.0
2024-07-01 11:00:00,173.59,173.6,173.47,173.51,22050.0,170.2744,170.2843,170.1567,170.196,22050.0
2024-07-01 11:05:00,173.52,173.75,173.52,173.71,28985.0,170.2058,170.4314,170.2058,170.3922,28985.0
2024-07-01 11:10:00,173.69,173.69,173.54,173.54,21096.0,170.3725,170.3725,170.2254,170.2254,21096.0
2024-07-01 11:15:00,173.53,173.58,173.49,173.49,3012.0,170.2156,170.2646,170.1764,170.1764,3012.0
2024-07-01 11:20:00,173.48,173.51,173.43,173.49,11321.0,170.1665,170.196,170.1175,170.1764,11321.0
2024-07-01 11:25:00,173.52,173.63,173.51,173.6,14755.0,170.2058,170.3137,170.196,170.2843,14755.0
2024-07-01 11:30:00,173.59,173.69,173.59,173.62,4061.0,170.2744,170.3725,170.2744,170.3039,4061.0
2024-07-01 11:35:00,173.61,173.61,173.5,173.57,13016.0,170.2941,170.2941,170.1862,170.2548,13016.0
2024-07-01 11:40:00,173.57,173.62,173.54,173.54,5977.0,170.2548,170.3039,170.2254,170.2254,5977.0
2024-07-01 11:45:00,173.54,173.6,173.53,173.6,1590.0,170.2254,170.2843,170.2156,170.2843,1590.0
2024-07-01 11:50:00,173.6,173.66,173.6,173.62,6697.0,170.2843,170.3431,170.2843,170.3039,6697.0
2024-07-01 11:55:00,173.65,173.66,173.55,173.59,8599.0,170.3333,170.3431,170.2352,170.2744,8599.0
2024-07-01 12:00:00,173.58,173.59,173.39,173.4,16380.0,170.2646,170.2744,170.0783,170.0881,16380.0
2024-07-01 12:05:00,173.41,173.59,173.41,173.59,6006.0,170.0979,170.2744,170.0979,170.2744,6006.0
2024-07-01 12:10:00,173.6,173.64,173.56,173.59,39365.0,170.2843,170.3235,170.245,170.2744,39365.0
2024-07-01 12:15:00,173.58,173.6,173.53,173.58,3531.0,170.2646,170.2843,170.2156,170.2646,3531.0
2024-07-01 12:20:00,173.6,173.66,173.59,173.62,4569.0,170.2843,170.3431,170.2744,170.3039,4569.0
2024-07-01 12:25:00,173.62,173.64,173.6,173.64,3018.0,170.3039,170.3235,170.2843,170.3235,3018.0
2024-07-01 12:30:00,173.63,173.64,173.56,173.58,4723.0,170.3137,170.3235,170.245,170.2646,4723.0
2024-07-01 12:35:00,173.59,173.59,173.55,173.56,3651.0,170.2744,170.2744,170.2352,170.245,3651.0
2024-07-01 12:40:00,173.54,173.6,173.54,173.59,14711.0,170.2254,170.2843,170.2254,170.2744,14711.0
2024-07-01 12:45:00,173.58,173.6,173.46,173.49,11788.0,170.2646,170.2843,170.1469,170.1764,11788.0
2024-07-01 12:50:00,173.49,173.49,173.4,173.41,11588.0,170.1764,170.1764,170.0881,170.0979,11588.0
2024-07-01 12:55:00,173.4,173.47,173.39,173.47,42596.0,170.0881,170.1567,170.0783,170.1567,42596.0
2024-07-01 13:00:00,173.47,173.49,173.39,173.44,37085.0,170.1567,170.1764,170.0783,170.1273,37085.0
2024-07-01 13:05:00,173.47,173.55,173.46,173.54,7522.0,170.1567,170.2352,170.1469,170.2254,7522.0
2024-07-01 13:10:00,173.55,173.58,173.54,173.56,3525.0,170.2352,170.2646,170.2254,170.245,3525.0
2024-07-01 13:15:00,173.56,173.59,173.51,173.59,12681.0,170.245,170.2744,170.196,170.2744,12681.0
2024-07-01 13:20:00,173.58,173.6,173.57,173.6,2960.0,170.2646,170.2843,170.2548,170.2843,2960.0
2024-07-01 13:25:00,173.62,173.64,173.62,173.62,2352.0,170.3039,170.3235,170.3039,170.3039,2352.0
2024-07-01 13:30:00,173.6,173.62,173.56,173.59,3105.0,170.2843,170.3039,170.245,170.2744,3105.0
2024-07-01 13:35:00,173.59,173.65,173.59,173.61,4797.0,170.2744,170.3333,170.2744,170.2941,4797.0
2024-07-01 13:40:00,173.64,173.65,173.58,173.65,6191.0,170.3235,170.3333,170.2646,170.3333,6191.0
2024-07-01 13:45:00,173.64,173.69,173.62,173.66,3906.0,170.3235,170.3725,170.3039,170.3431,3906.0
2024-07-01 13:50:00,173.65,173.71,173.64,173.69,4505.0,170.3333,170.3922,170.3235,170.3725,4505.0
2024-07-01 13:55:00,173.68,173.68,173.58,173.59,4935.0,170.3627,170.3627,170.2646,170.2744,4935.0
2024-07-01 14:00:00,173.58,173.58,173.53,173.54,12861.0,170.2646,170.2646,170.2156,170.2254,12861.0
2024-07-01 14:05:00,173.54,173.62,173.54,173.59,10724.0,170.2254,170.3039,170.2254,170.2744,10724.0
2024-07-01 14:10:00,173.58,173.64,173.56,173.61,14577.0,170.2646,170.3235,170.245,170.2941,14577.0
2024-07-01 14:15:00,173.63,173.64,173.6,173.63,8436.0,170.3137,170.3235,170.2843,170.3137,8436.0
2024-07-01 14:20:00,173.64,173.65,173.6,173.62,27361.0,170.3235,170.3333,170.2843,170.3039,27361.0
2024-07-01 14:25:00,173.62,173.62,173.48,173.5,14189.0,170.3039,170.3039,170.1665,170.1862,14189.0
2024-07-01 14:30:00,173.5,173.5,173.44,173.5,26344.0,170.1862,170.1862,170.1273,170.1862,26344.0
2024-07-01 14:35:00,173.5,173.51,173.46,173.49,22108.0,170.1862,170.196,170.1469,170.1764,22108.0
2024-07-01 14:40:00,173.49,173.5,173.44,173.47,18347.0,170.1764,170.1862,170.1273,170.1567,18347.0
2024-07-01 14:45:00,173.47,173.47,173.38,173.42,29031.0,170.1567,170.1567,170.0685,170.1077,29031.0
2024-07-01 14:50:00,173.43,173.48,173.41,173.48,6849.0,170.1175,170.1665,170.0979,170.1665,6849.0
2024-07-01 14:55:00,173.47,173.47,173.41,173.41,5746.0,170.1567,170.1567,170.0979,170.0979,5746.0
2024-07-01 15:00:00,173.42,173.43,173.35,173.38,26895.0,170.1077,170.1175,170.039,170.0685,26895.0
2024-07-01 15:05:00,173.38,173.44,173.37,173.38,7686.0,170.0685,170.1273,170.0586,170.0685,7686.0
2024-07-01 15:10:00,173.38,173.39,173.33,173.34,10693.0,170.0685,170.0783,170.0194,170.0292,10693.0
2024-07-01 15:15:00,173.34,173.35,173.3,173.33,14890.0,170.0292,170.039,169.99,170.0194,14890.0
2024-07-01 15:20:00,173.34,173.35,173.28,173.29,7631.0,170.0292,170.039,169.9704,169.9802,7631.0
2024-07-01 15:25:00,173.28,173.29,173.11,173.21,37219.0,169.9704,169.9802,169.8036,169.9017,37219.0
2024-07-01 15:30:00,173.19,173.34,173.18,173.34,23869.0,169.8821,170.0292,169.8723,170.0292,23869.0
2024-07-01 15:35:00,173.34,173.35,173.26,173.33,24266.0,170.0292,170.039,169.9507,170.0194,24266.0
2024-07-01 15:40:00,173.33,173.36,173.29,173.33,9751.0,170.0194,170.0488,169.9802,170.0194,9751.0
2024-07-01 15:45:00,173.33,173.4,173.33,173.35,15445.0,170.0194,170.0881,170.0194,170.039,15445.0
2024-07-01 15:50:00,173.37,173.47,173.36,173.45,21214.0,170.0586,170.1567,170.0488,170.1371,21214.0
2024-07-01 15:55:00,173.45,173.51,173.36,173.37,42990.0,170.1371,170.196,170.0488,170.0586,42990.0
2024-07-02 09:30:00,173.27,173.65,173.22,173.65,98285.0,169.9606,170.3333,169.9115,170.3333,98285.0
2024-07-02 09:35:00,173.72,173.84,173.54,173.84,27510.0,170.402,170.5197,170.2254,170.5197,27510.0
2024-07-02 09:40:00,173.83,173.91,173.53,173.54,15940.0,170.5099,170.5883,170.2156,170.2254,15940.0
2024-07-02 09:45:00,173.54,173.67,173.47,173.67,10708.0,170.2254,170.3529,170.1567,170.3529,10708.0
2024-07-02 09:50:00,173.65,173.67,173.53,173.54,31477.0,170.3333,170.3529,170.2156,170.2254,31477.0
2024-07-02 09:55:00,173.55,173.59,173.48,173.53,6085.0,170.2352,170.2744,170.1665,170.2156,6085.0
2024-07-02 10:00:00,173.55,173.65,173.45,173.6,56649.0,170.2352,170.3333,170.1371,170.2843,56649.0
2024-07-02 10:05:00,173.61,173.61,173.47,173.47,7698.0,170.2941,170.2941,170.1567,170.1567,7698.0
2024-07-02 10:10:00,173.45,173.49,173.34,173.48,8678.0,170.1371,170.1764,170.0292,170.1665,8678.0
2024-07-02 10:15:00,173.45,173.5,173.4,173.49,6933.0,170.1371,170.1862,170.0881,170.1764,6933.0
2024-07-02 10:20:00,173.47,173.56,173.45,173.51,17295.0,170.1567,170.245,170.1371,170.196,17295.0
2024-07-02 10:25:00,173.51,173.58,173.49,173.58,2833.0,170.196,170.2646,170.1764,170.2646,2833.0
2024-07-02 10:30:00,173.56,173.56,173.49,173.55,6676.0,170.245,170.245,170.1764,170.2352,6676.0
2024-07-02 10:35:00,173.53,173.62,173.51,173.54,51500.0,170.2156,170.3039,170.196,170.2254,51500.0
2024-07-02 10:40:00,173.53,173.53,173.32,173.32,4633.0,170.2156,170.2156,170.0096,170.0096,4633.0
2024-07-02 10:45:00,173.34,173.37,173.3,173.36,4823.0,170.0292,170.0586,169.99,170.0488,4823.0
2024-07-02 10:50:00,173.37,173.38,173.29,173.33,11341.0,170.0586,170.0685,169.9802,170.0194,11341.0
2024-07-02 10:55:00,173.36,173.42,173.36,173.41,2278.0,170.0488,170.1077,170.0488,170.0979,2278.0
2024-07-02 11:00:00,173.42,173.45,173.4,173.4,3863.0,170.1077,170.1371,170.0881,170.0881,3863.0
2024-07-02 11:05:00,173.31,173.34,173.27,173.27,2262.0,169.9998,170.0292,169.9606,169.9606,2262.0
2024-07-02 11:10:00,173.28,173.35,173.28,173.33,10996.0,169.9704,170.039,169.9704,170.0194,10996.0
2024-07-02 11:15:00,173.36,173.41,173.29,173.41,1594.0,170.0488,170.0979,169.9802,170.0979,1594.0
2024-07-02 11:20:00,173.4,173.48,173.39,173.47,12804.0,170.0881,170.1665,170.0783,170.1567,12804.0
2024-07-02 11:25:00,173.46,173.47,173.44,173.44,5226.0,170.1469,170.1567,170.1273,170.1273,5226.0
2024-07-02 11:30:00,173.49,173.54,173.45,173.45,12702.0,170.1764,170.2254,170.1371,170.1371,12702.0
2024-07-02 11:35:00,173.5,173.5,173.4,173.44,1765.0,170.1862,170.1862,170.0881,170.1273,1765.0
2024-07-02 11:40:00,173.43,173.46,173.4,173.44,3071.0,170.1175,170.1469,170.0881,170.1273,3071.0
2024-07-02 11:45:00,173.42,173.49,173.42,173.47,14631.0,170.1077,170.1764,170.1077,170.1567,14631.0
2024-07-02 11:50:00,173.47,173.48,173.46,173.46,3349.0,170.1567,170.1665,170.1469,170.1469,3349.0
2024-07-02 11:55:00,173.43,173.44,173.41,173.41,1799.0,170.1175,170.1273,170.0979,170.0979,1799.0
2024-07-02 12:00:00,173.38,173.38,173.32,173.33,4060.0,170.0685,170.0685,170.0096,170.0194,4060.0
2024-07-02 12:05:00,173.31,173.32,173.27,173.31,1542.0,169.9998,170.0096,169.9606,169.9998,1542.0
2024-07-02 12:10:00,173.31,173.33,173.3,173.3,2508.0,169.9998,170.0194,169.99,169.99,2508.0
2024-07-02 12:15:00,173.32,173.34,173.3,173.3,1908.0,170.0096,170.0292,169.99,169.99,1908.0
2024-07-02 12:20:00,173.3,173.34,173.28,173.32,23346.0,169.99,170.0292,169.9704,170.0096,23346.0
2024-07-02 12:25:00,173.31,173.39,173.31,173.34,912.0,169.9998,170.0783,169.9998,170.0292,912.0
2024-07-02 12:30:00,173.32,173.33,173.3,173.3,3343.0,170.0096,170.0194,169.99,169.99,3343.0
2024-07-02 12:35:00,173.28,173.31,173.25,173.25,3683.0,169.9704,169.9998,169.9409,169.9409,3683.0
2024-07-02 12:40:00,173.25,173.25,173.22,173.23,1950.0,169.9409,169.9409,169.9115,169.9213,1950.0
2024-07-02 12:45:00,173.27,173.3,173.26,173.27,3374.0,169.9606,169.99,169.9507,169.9606,3374.0
2024-07-02 12:50:00,173.25,173.28,173.25,173.25,2453.0,169.9409,169.9704,169.9409,169.9409,2453.0
2024-07-02 12:55:00,173.25,173.26,173.17,173.18,3939.0,169.9409,169.9507,169.8625,169.8723,3939.0
2024-07-02 13:00:00,173.17,173.23,173.15,173.22,7505.0,169.8625,169.9213,169.8428,169.9115,7505.0
2024-07-02 13:05:00,173.23,173.31,173.22,173.29,3015.0,169.9213,169.9998,169.9115,169.9802,3015.0
2024-07-02 13:10:00,173.33,173.34,173.28,173.28,3222.0,170.0194,170.0292,169.9704,169.9704,3222.0
2024-07-02 13:15:00,173.3,173.31,173.25,173.28,4495.0,169.99,169.9998,169.9409,169.9704,4495.0
2024-07-02 13:20:00,173.28,173.29,173.25,173.25,5143.0,169.9704,169.9802,169.9409,169.9409,5143.0
2024-07-02 13:25:00,173.25,173.27,173.24,173.25,3195.0,169.9409,169.9606,169.9311,169.9409,3195.0
2024-07-02 13:30:00,173.24,173.3,173.22,173.24,6344.0,169.9311,169.99,169.9115,169.9311,6344.0
2024-07-02 13:35:00,173.25,173.29,173.23,173.29,10238.0,169.9409,169.9802,169.9213,169.9802,10238.0
2024-07-02 13:40:00,173.27,173.28,173.24,173.25,6779.0,169.9606,169.9704,169.9311,169.9409,6779.0
2024-07-02 13:45:00,173.25,173.33,173.24,173.33,5784.0,169.9409,170.0194,169.9311,170.0194,5784.0
2024-07-02 13:50:00,173.33,173.43,173.33,173.42,11950.0,170.0194,170.1175,170.0194,170.1077,11950.0
2024-07-02 13:55:00,173.44,173.48,173.38,173.38,3642.0,170.1273,170.1665,170.0685,170.0685,3642.0
2024-07-02 14:00:00,173.39,173.45,173.39,173.45,3880.0,170.0783,170.1371,170.0783,170.1371,3880.0
2024-07-02 14:05:00,173.43,173.53,173.42,173.53,16747.0,170.1175,170.2156,170.1077,170.2156,16747.0
2024-07-02 14:10:00,173.53,173.6,173.53,173.6,12444.0,170.2156,170.2843,170.2156,170.2843,12444.0
2024-07-02 14:15:00,173.58,173.58,173.55,173.57,2997.0,170.2646,170.2646,170.2352,170.2548,2997.0
2024-07-02 14:20:00,173.57,173.62,173.57,173.61,4321.0,170.2548,170.3039,170.2548,170.2941,4321.0
2024-07-02 14:25:00,173.61,173.64,173.6,173.61,7234.0,170.2941,170.3235,170.2843,170.2941,7234.0
2024-07-02 14:30:00,173.59,173.68,173.58,173.66,3225.0,170.2744,170.3627,170.2646,170.3431,3225.0
2024-07-02 14:35:00,173.66,173.69,173.65,173.67,17086.0,170.3431,170.3725,170.3333,170.3529,17086.0
2024-07-02 14:40:00,173.63,173.68,173.63,173.67,4131.0,170.3137,170.3627,170.3137,170.3529,4131.0
2024-07-02 14:45:00,173.68,173.68,173.64,173.64,5639.0,170.3627,170.3627,170.3235,170.3235,5639.0
2024-07-02 14:50:00,173.64,173.66,173.63,173.63,3689.0,170.3235,170.3431,170.3137,170.3137,3689.0
2024-07-02 14:55:00,173.64,173.69,173.63,173.64,4170.0,170.3235,170.3725,170.3137,170.3235,4170.0
2024-07-02 15:00:00,173.61,173.63,173.58,173.63,10838.0,170.2941,170.3137,170.2646,170.3137,10838.0
2024-07-02 15:05:00,173.63,173.68,173.62,173.67,28099.0,170.3137,170.3627,170.3039,170.3529,28099.0
2024-07-02 15:10:00,173.68,173.72,173.66,173.72,20584.0,170.3627,170.402,170.3431,170.402,20584.0
2024-07-02 15:15:00,173.72,173.77,173.7,173.77,11890.0,170.402,170.451,170.3823,170.451,11890.0
2024-07-02 15:20:00,173.77,173.79,173.74,173.78,8610.0,170.451,170.4706,170.4216,170.4608,8610.0
2024-07-02 15:25:00,173.78,173.86,173.75,173.83,10565.0,170.4608,170.5393,170.4314,170.5099,10565.0
2024-07-02 15:30:00,173.82,173.88,173.8,173.84,13978.0,170.5001,170.5589,170.4804,170.5197,13978.0
2024-07-02 15:35:00,173.84,173.88,173.82,173.83,13291.0,170.5197,170.5589,170.5001,170.5099,13291.0
2024-07-02 15:40:00,173.84,173.93,173.83,173.89,10181.0,170.5197,170.608,170.5099,170.5687,10181.0
2024-07-02 15:45:00,173.88,173.93,173.84,173.84,12358.0,170.5589,170.608,170.5197,170.5197,12358.0
2024-07-02 15:50:00,173.83,173.97,173.82,173.92,28625.0,170.5099,170.6472,170.5001,170.5981,28625.0
2024-07-02 15:55:00,173.91,174.06,173.86,174.03,71871.0,170.5883,170.7355,170.5393,170.706,71871.0
2024-07-03 09:30:00,174.33,174.41,174.05,174.09,20518.0,171.0003,171.0788,170.7257,170.7649,20518.0
2024-07-03 09:35:00,174.16,174.42,174.16,174.22,12903.0,170.8336,171.0886,170.8336,170.8924,12903.0
2024-07-03 09:40:00,174.2,174.21,173.98,174.19,12552.0,170.8728,170.8826,170.657,170.863,12552.0
2024-07-03 09:45:00,174.11,174.31,174.11,174.31,1950.0,170.7845,170.9807,170.7845,170.9807,1950.0
2024-07-03 09:50:00,174.21,174.22,174.03,174.07,4660.0,170.8826,170.8924,170.706,170.7453,4660.0
2024-07-03 09:55:00,174.18,174.33,174.18,174.32,25571.0,170.8532,171.0003,170.8532,170.9905,25571.0
2024-07-03 10:00:00,174.33,174.44,174.3,174.41,7716.0,171.0003,171.1082,170.9709,171.0788,7716.0
2024-07-03 10:05:00,174.41,174.58,174.41,174.57,6005.0,171.0788,171.2455,171.0788,171.2357,6005.0
2024-07-03 10:10:00,174.57,174.7,174.53,174.63,4569.0,171.2357,171.3632,171.1965,171.2946,4569.0
2024-07-03 10:15:00,174.61,174.64,174.45,174.46,8801.0,171.275,171.3044,171.118,171.1278,8801.0
2024-07-03 10:20:00,174.47,174.56,174.44,174.51,4182.0,171.1376,171.2259,171.1082,171.1769,4182.0
2024-07-03 10:25:00,174.53,174.59,174.43,174.45,6781.0,171.1965,171.2553,171.0984,171.118,6781.0
2024-07-03 10:30:00,174.45,174.57,174.42,174.51,10307.0,171.118,171.2357,171.0886,171.1769,10307.0
2024-07-03 10:35:00,174.51,174.54,174.43,174.44,9588.0,171.1769,171.2063,171.0984,171.1082,9588.0
2024-07-03 10:40:00,174.39,174.4,174.19,174.26,8325.0,171.0592,171.069,170.863,170.9316,8325.0
2024-07-03 10:45:00,174.25,174.26,174.18,174.22,11837.0,170.9218,170.9316,170.8532,170.8924,11837.0
2024-07-03 10:50:00,174.23,174.31,174.15,174.15,6078.0,170.9022,170.9807,170.8237,170.8237,6078.0
2024-07-03 10:55:00,174.14,174.14,173.96,173.99,5813.0,170.8139,170.8139,170.6374,170.6668,5813.0
2024-07-03 11:00:00,174.06,174.13,174.02,174.11,10981.0,170.7355,170.8041,170.6962,170.7845,10981.0
2024-07-03 11:05:00,174.16,174.17,174.08,174.1,3992.0,170.8336,170.8434,170.7551,170.7747,3992.0
2024-07-03 11:10:00,174.08,174.09,174.03,174.07,22209.0,170.7551,170.7649,170.706,170.7453,22209.0
2024-07-03 11:15:00,174.07,174.07,173.97,174.02,8773.0,170.7453,170.7453,170.6472,170.6962,8773.0
2024-07-03 11:20:00,174.03,174.13,174.03,174.07,8733.0,170.706,170.8041,170.706,170.7453,8733.0
2024-07-03 11:25:00,174.06,174.1,173.93,173.93,16706.0,170.7355,170.7747,170.608,170.608,16706.0
2024-07-03 11:30:00,173.92,174.0,173.91,174.0,7506.0,170.5981,170.6766,170.5883,170.6766,7506.0
2024-07-03 11:35:00,174.01,174.05,173.99,174.05,2911.0,170.6864,170.7257,170.6668,170.7257,2911.0
2024-07-03 11:40:00,174.05,174.05,173.93,173.93,2924.0,170.7257,170.7257,170.608,170.608,2924.0
2024-07-03 11:45:00,173.92,173.99,173.91,173.95,3450.0,170.5981,170.6668,170.5883,170.6276,3450.0
2024-07-03 11:50:00,173.96,173.98,173.9,173.96,11045.0,170.6374,170.657,170.5785,170.6374,11045.0
2024-07-03 11:55:00,173.95,173.95,173.9,173.94,20132.0,170.6276,170.6276,170.5785,170.6178,20132.0
2024-07-03 12:00:00,173.93,173.94,173.84,173.92,10160.0,170.608,170.6178,170.5197,170.5981,10160.0
2024-07-03 12:05:00,173.9,174.0,173.89,174.0,15086.0,170.5785,170.6766,170.5687,170.6766,15086.0
2024-07-03 12:10:00,173.99,174.06,173.94,174.06,7561.0,170.6668,170.7355,170.6178,170.7355,7561.0
2024-07-03 12:15:00,174.04,174.16,174.04,174.08,15147.0,170.7158,170.8336,170.7158,170.7551,15147.0
2024-07-03 12:20:00,174.09,174.1,174.01,174.06,19198.0,170.7649,170.7747,170.6864,170.7355,19198.0
2024-07-03 12:25:00,174.05,174.08,174.01,174.02,39084.0,170.7257,170.7551,170.6864,170.6962,39084.0
2024-07-03 12:30:00,174.0,174.07,173.99,174.02,32469.0,170.6766,170.7453,170.6668,170.6962,32469.0
2024-07-03 12:35:00,174.03,174.07,174.0,174.04,32039.0,170.706,170.7453,170.6766,170.7158,32039.0
2024-07-03 12:40:00,174.03,174.1,174.01,174.06,37491.0,170.706,170.7747,170.6864,170.7355,37491.0
2024-07-03 12:45:00,174.06,174.1,173.97,174.02,29956.0,170.7355,170.7747,170.6472,170.6962,29956.0
2024-07-03 12:50:00,174.01,174.24,174.0,174.18,46638.0,170.6864,170.912,170.6766,170.8532,46638.0
2024-07-03 12:55:00,174.18,174.25,174.0,174.03,90206.0,170.8532,170.9218,170.6766,170.706,90206.0
2024-07-05 09:30:00,174.11,174.18,173.55,173.78,103320.0,170.7845,170.8532,170.2352,170.4608,103320.0
2024-07-05 09:35:00,173.8,173.93,173.45,173.61,31216.0,170.4804,170.608,170.1371,170.2941,31216.0
2024-07-05 09:40:00,173.67,173.87,173.59,173.76,25341.0,170.3529,170.5491,170.2744,170.4412,25341.0
2024-07-05 09:45:00,173.72,173.76,173.36,173.39,37943.0,170.402,170.4412,170.0488,170.0783,37943.0
2024-07-05 09:50:00,173.4,173.46,173.31,173.44,32763.0,170.0881,170.1469,169.9998,170.1273,32763.0
2024-07-05 09:55:00,173.4,173.4,173.21,173.31,22153.0,170.0881,170.0881,169.9017,169.9998,22153.0
2024-07-05 10:00:00,173.31,173.32,173.03,173.16,173161.0,169.9998,170.0096,169.7251,169.8527,173161.0
2024-07-05 10:05:00,173.16,173.16,172.86,173.04,40993.0,169.8527,169.8527,169.5584,169.7349,40993.0
2024-07-05 10:10:00,173.02,173.14,172.86,173.06,17908.0,169.7153,169.833,169.5584,169.7546,17908.0
2024-07-05 10:15:00,173.01,173.01,172.88,172.96,74208.0,169.7055,169.7055,169.578,169.6565,74208.0
2024-07-05 10:20:00,172.96,173.04,172.96,173.01,27700.0,169.6565,169.7349,169.6565,169.7055,27700.0
2024-07-05 10:25:00,173.01,173.03,172.91,172.93,15017.0,169.7055,169.7251,169.6074,169.6271,15017.0
2024-07-05 10:30:00,172.9,173.05,172.9,172.98,27217.0,169.5976,169.7448,169.5976,169.6761,27217.0
2024-07-05 10:35:00,172.97,173.05,172.96,173.02,11214.0,169.6663,169.7448,169.6565,169.7153,11214.0
2024-07-05 10:40:00,173.03,173.12,173.02,173.11,7808.0,169.7251,169.8134,169.7153,169.8036,7808.0
2024-07-05 10:45:00,173.19,173.26,173.17,173.18,19985.0,169.8821,169.9507,169.8625,169.8723,19985.0
2024-07-05 10:50:00,173.17,173.28,173.13,173.27,10410.0,169.8625,169.9704,169.8232,169.9606,10410.0
2024-07-05 10:55:00,173.28,173.32,173.25,173.27,5619.0,169.9704,170.0096,169.9409,169.9606,5619.0
2024-07-05 11:00:00,173.28,173.31,173.18,173.3,7612.0,169.9704,169.9998,169.8723,169.99,7612.0
2024-07-05 11:05:00,173.32,173.39,173.32,173.39,7929.0,170.0096,170.0783,170.0096,170.0783,7929.0
2024-07-05 11:10:00,173.4,173.41,173.33,173.33,10065.0,170.0881,170.0979,170.0194,170.0194,10065.0
2024-07-05 11:15:00,173.34,173.41,173.33,173.33,12685.0,170.0292,170.0979,170.0194,170.0194,12685.0
2024-07-05 11:20:00,173.34,173.35,173.25,173.27,20435.0,170.0292,170.039,169.9409,169.9606,20435.0
2024-07-05 11:25:00,173.27,173.28,173.25,173.25,2928.0,169.9606,169.9704,169.9409,169.9409,2928.0
2024-07-05 11:30:00,173.23,173.26,173.2,173.24,6018.0,169.9213,169.9507,169.8919,169.9311,6018.0
2024-07-05 11:35:00,173.26,173.31,173.25,173.28,3261.0,169.9507,169.9998,169.9409,169.9704,3261.0
2024-07-05 11:40:00,173.3,173.35,173.28,173.33,10666.0,169.99,170.039,169.9704,170.0194,10666.0
2024-07-05 11:45:00,173.37,173.41,173.34,173.41,3364.0,170.0586,170.0979,170.0292,170.0979,3364.0
2024-07-05 11:50:00,173.42,173.45,173.33,173.34,2012.0,170.1077,170.1371,170.0194,170.0292,2012.0
2024-07-05 11:55:00,173.36,173.37,173.32,173.32,2398.0,170.0488,170.0586,170.0096,170.0096,2398.0
2024-07-05 12:00:00,173.29,173.32,173.21,173.21,7299.0,169.9802,170.0096,169.9017,169.9017,7299.0
2024-07-05 12:05:00,173.21,173.31,173.2,173.31,30783.0,169.9017,169.9998,169.8919,169.9998,30783.0
2024-07-05 12:10:00,173.29,173.33,173.29,173.3,3908.0,169.9802,170.0194,169.9802,169.99,3908.0
2024-07-05 12:15:00,173.32,173.32,173.25,173.25,33365.0,170.0096,170.0096,169.9409,169.9409,33365.0
2024-07-05 12:20:00,173.26,173.31,173.26,173.31,2489.0,169.9507,169.9998,169.9507,169.9998,2489.0
2024-07-05 12:25:00,173.32,173.33,173.19,173.19,2133.0,170.0096,170.0194,169.8821,169.8821,2133.0
2024-07-05 12:30:00,173.17,173.19,173.14,173.19,3266.0,169.8625,169.8821,169.833,169.8821,3266.0
2024-07-05 12:35:00,173.2,173.26,173.18,173.26,1200.0,169.8919,169.9507,169.8723,169.9507,1200.0
2024-07-05 12:40:00,173.26,173.27,173.24,173.27,28017.0,169.9507,169.9606,169.9311,169.9606,28017.0
2024-07-05 12:45:00,173.25,173.32,173.23,173.3,10032.0,169.9409,170.0096,169.9213,169.99,10032.0
2024-07-05 12:50:00,173.3,173.36,173.29,173.35,3876.0,169.99,170.0488,169.9802,170.039,3876.0
2024-07-05 12:55:00,173.35,173.4,173.35,173.38,3499.0,170.039,170.0881,170.039,170.0685,3499.0
2024-07-05 13:00:00,173.39,173.39,173.33,173.36,3045.0,170.0783,170.0783,170.0194,170.0488,3045.0
2024-07-05 13:05:00,173.36,173.4,173.33,173.4,12680.0,170.0488,170.0881,170.0194,170.0881,12680.0
2024-07-05 13:10:00,173.4,173.4,173.31,173.31,10770.0,170.0881,170.0881,169.9998,169.9998,10770.0
2024-07-05 13:15:00,173.31,173.34,173.31,173.31,31452.0,169.9998,170.0292,169.9998,169.9998,31452.0
2024-07-05 13:20:00,173.32,173.37,173.31,173.34,7490.0,170.0096,170.0586,169.9998,170.0292,7490.0
2024-07-05 13:25:00,173.33,173.35,173.32,173.34,9324.0,170.0194,170.039,170.0096,170.0292,9324.0
2024-07-05 13:30:00,173.32,173.38,173.32,173.38,4128.0,170.0096,170.0685,170.0096,170.0685,4128.0
2024-07-05 13:35:00,173.39,173.5,173.39,173.5,1400.0,170.0783,170.1862,170.0783,170.1862,1400.0
2024-07-05 13:40:00,173.51,173.59,173.51,173.59,2429.0,170.196,170.2744,170.196,170.2744,2429.0
2024-07-05 13:45:00,173.58,173.62,173.57,173.58,5728.0,170.2646,170.3039,170.2548,170.2646,5728.0
2024-07-05 13:50:00,173.58,173.63,173.58,173.63,5841.0,170.2646,170.3137,170.2646,170.3137,5841.0
2024-07-05 13:55:00,173.65,173.66,173.63,173.64,1450.0,170.3333,170.3431,170.3137,170.3235,1450.0
2024-07-05 14:00:00,173.63,173.63,173.53,173.53,3291.0,170.3137,170.3137,170.2156,170.2156,3291.0
2024-07-05 14:05:00,173.54,173.56,173.49,173.5,21396.0,170.2254,170.245,170.1764,170.1862,21396.0
2024-07-05 14:10:00,173.51,173.52,173.5,173.51,1756.0,170.196,170.2058,170.1862,170.196,1756.0
2024-07-05 14:15:00,173.5,173.56,173.5,173.55,1684.0,170.1862,170.245,170.1862,170.2352,1684.0
2024-07-05 14:20:00,173.57,173.57,173.5,173.5,1827.0,170.2548,170.2548,170.1862,170.1862,1827.0
2024-07-05 14:25:00,173.51,173.56,173.51,173.54,8376.0,170.196,170.245,170.196,170.2254,8376.0
2024-07-05 14:30:00,173.54,173.61,173.5,173.6,7719.0,170.2254,170.2941,170.1862,170.2843,7719.0
2024-07-05 14:35:00,173.61,173.61,173.55,173.56,13617.0,170.2941,170.2941,170.2352,170.245,13617.0
2024-07-05 14:40:00,173.56,173.62,173.55,173.59,9241.0,170.245,170.3039,170.2352,170.2744,9241.0
2024-07-05 14:45:00,173.61,173.66,173.61,173.66,4127.0,170.2941,170.3431,170.2941,170.3431,4127.0
2024-07-05 14:50:00,173.67,173.68,173.66,173.67,2481.0,170.3529,170.3627,170.3431,170.3529,2481.0
2024-07-05 14:55:00,173.66,173.69,173.64,173.69,3161.0,170.3431,170.3725,170.3235,170.3725,3161.0
2024-07-05 15:00:00,173.66,173.68,173.65,173.66,3060.0,170.3431,170.3627,170.3333,170.3431,3060.0
2024-07-05 15:05:00,173.68,173.68,173.61,173.62,2226.0,170.3627,170.3627,170.2941,170.3039,2226.0
2024-07-05 15:10:00,173.62,173.64,173.61,173.61,2818.0,170.3039,170.3235,170.2941,170.2941,2818.0
2024-07-05 15:15:00,173.61,173.63,173.59,173.61,6724.0,170.2941,170.3137,170.2744,170.2941,6724.0
2024-07-05 15:20:00,173.59,173.62,173.59,173.61,2147.0,170.2744,170.3039,170.2744,170.2941,2147.0
2024-07-05 15:25:00,173.59,173.6,173.56,173.57,3675.0,170.2744,170.2843,170.245,170.2548,3675.0
2024-07-05 15:30:00,173.56,173.61,173.56,173.59,7887.0,170.245,170.2941,170.245,170.2744,7887.0
2024-07-05 15:35:00,173.6,173.67,173.6,173.65,5594.0,170.2843,170.3529,170.2843,170.3333,5594.0
2024-07-05 15:40:00,173.67,173.74,173.67,173.73,2838.0,170.3529,170.4216,170.3529,170.4118,2838.0
2024-07-05 15:45:00,173.73,173.79,173.73,173.75,13880.0,170.4118,170.4706,170.4118,170.4314,13880.0
2024-07-05 15:50:00,173.78,173.94,173.76,173.92,19500.0,170.4608,170.6178,170.4412,170.5981,19500.0
2024-07-05 15:55:00,173.91,173.91,173.78,173.82,29313.0,170.5883,170.5883,170.4608,170.5001,29313.0
2024-07-08 09:30:00,174.09,174.78,174.09,174.75,27933.0,170.7649,171.4417,170.7649,171.4123,27933.0
2024-07-08 09:35:00,174.63,174.85,174.57,174.75,14625.0,171.2946,171.5104,171.2357,171.4123,14625.0
2024-07-08 09:40:00,174.77,174.79,174.59,174.68,4116.0,171.4319,171.4515,171.2553,171.3436,4116.0
2024-07-08 09:45:00,174.69,174.81,174.64,174.72,12440.0,171.3534,171.4711,171.3044,171.3829,12440.0
2024-07-08 09:50:00,174.69,174.7,174.5,174.58,36844.0,171.3534,171.3632,171.1671,171.2455,36844.0
2024-07-08 09:55:00,174.58,174.62,174.51,174.59,5460.0,171.2455,171.2848,171.1769,171.2553,5460.0
2024-07-08 10:00:00,174.65,174.73,174.55,174.58,9725.0,171.3142,171.3927,171.2161,171.2455,9725.0
2024-07-08 10:05:00,174.56,174.58,174.33,174.38,10797.0,171.2259,171.2455,171.0003,171.0494,10797.0
2024-07-08 10:10:00,174.41,174.51,174.37,174.51,4323.0,171.0788,171.1769,171.0395,171.1769,4323.0
2024-07-08 10:15:00,174.53,174.53,174.37,174.37,145332.0,171.1965,171.1965,171.0395,171.0395,145332.0
2024-07-08 10:20:00,174.32,174.38,174.28,174.36,12101.0,170.9905,171.0494,170.9513,171.0297,12101.0
2024-07-08 10:25:00,174.42,174.42,174.25,174.29,13968.0,171.0886,171.0886,170.9218,170.9611,13968.0
2024-07-08 10:30:00,174.28,174.31,174.22,174.27,10529.0,170.9513,170.9807,170.8924,170.9415,10529.0
2024-07-08 10:35:00,174.27,174.39,174.25,174.36,27003.0,170.9415,171.0592,170.9218,171.0297,27003.0
2024-07-08 10:40:00,174.36,174.42,174.34,174.39,6627.0,171.0297,171.0886,171.0101,171.0592,6627.0
2024-07-08 10:45:00,174.42,174.45,174.39,174.39,7298.0,171.0886,171.118,171.0592,171.0592,7298.0
2024-07-08 10:50:00,174.41,174.45,174.37,174.37,4602.0,171.0788,171.118,171.0395,171.0395,4602.0
2024-07-08 10:55:00,174.41,174.44,174.38,174.4,3541.0,171.0788,171.1082,171.0494,171.069,3541.0
2024-07-08 11:00:00,174.37,174.4,174.33,174.34,36951.0,171.0395,171.069,171.0003,171.0101,36951.0
2024-07-08 11:05:00,174.34,174.39,174.32,174.32,15609.0,171.0101,171.0592,170.9905,170.9905,15609.0
2024-07-08 11:10:00,174.31,174.33,174.21,174.22,19812.0,170.9807,171.0003,170.8826,170.8924,19812.0
2024-07-08 11:15:00,174.22,174.24,174.09,174.1,11301.0,170.8924,170.912,170.7649,170.7747,11301.0
2024-07-08 11:20:00,174.09,174.1,174.05,174.06,8115.0,170.7649,170.7747,170.7257,170.7355,8115.0
2024-07-08 11:25:00,174.05,174.06,173.99,173.99,12757.0,170.7257,170.7355,170.6668,170.6668,12757.0
2024-07-08 11:30:00,173.98,173.99,173.84,173.84,6734.0,170.657,170.6668,170.5197,170.5197,6734.0
2024-07-08 11:35:00,173.83,173.83,173.75,173.77,8879.0,170.5099,170.5099,170.4314,170.451,8879.0
2024-07-08 11:40:00,173.78,173.78,173.69,173.7,9709.0,170.4608,170.4608,170.3725,170.3823,9709.0
2024-07-08 11:45:00,173.69,173.77,173.67,173.76,5858.0,170.3725,170.451,170.3529,170.4412,5858.0
2024-07-08 11:50:00,173.76,173.76,173.66,173.7,4057.0,170.4412,170.4412,170.3431,170.3823,4057.0
2024-07-08 11:55:00,173.72,173.72,173.63,173.65,2542.0,170.402,170.402,170.3137,170.3333,2542.0
2024-07-08 12:00:00,173.63,173.64,173.58,173.64,8021.0,170.3137,170.3235,170.2646,170.3235,8021.0
2024-07-08 12:05:00,173.63,173.67,173.63,173.65,14879.0,170.3137,170.3529,170.3137,170.3333,14879.0
2024-07-08 12:10:00,173.64,173.7,173.63,173.68,84076.0,170.3235,170.3823,170.3137,170.3627,84076.0
2024-07-08 12:15:00,173.67,173.74,173.65,173.74,4037.0,170.3529,170.4216,170.3333,170.4216,4037.0
2024-07-08 12:20:00,173.75,173.78,173.75,173.76,3512.0,170.4314,170.4608,170.4314,170.4412,3512.0
2024-07-08 12:25:00,173.77,173.83,173.77,173.82,58759.0,170.451,170.5099,170.451,170.5001,58759.0
2024-07-08 12:30:00,173.83,173.92,173.82,173.92,4094.0,170.5099,170.5981,170.5001,170.5981,4094.0
2024-07-08 12:35:00,173.93,174.03,173.92,174.02,3009.0,170.608,170.706,170.5981,170.6962,3009.0
2024-07-08 12:40:00,174.02,174.02,173.95,173.95,23696.0,170.6962,170.6962,170.6276,170.6276,23696.0
2024-07-08 12:45:00,173.96,174.04,173.96,174.02,7405.0,170.6374,170.7158,170.6374,170.6962,7405.0
2024-07-08 12:50:00,174.03,174.03,173.98,174.0,3460.0,170.706,170.706,170.657,170.6766,3460.0
2024-07-08 12:55:00,174.0,174.01,173.96,173.97,2750.0,170.6766,170.6864,170.6374,170.6472,2750.0
2024-07-08 13:00:00,173.96,173.96,173.89,173.89,3460.0,170.6374,170.6374,170.5687,170.5687,3460.0
2024-07-08 13:05:00,173.88,173.93,173.85,173.85,9220.0,170.5589,170.608,170.5295,170.5295,9220.0
2024-07-08 13:10:00,173.85,173.85,173.78,173.82,9778.0,170.5295,170.5295,170.4608,170.5001,9778.0
2024-07-08 13:15:00,173.83,173.89,173.81,173.89,5781.0,170.5099,170.5687,170.4902,170.5687,5781.0
2024-07-08 13:20:00,173.91,173.93,173.89,173.9,3365.0,170.5883,170.608,170.5687,170.5785,3365.0
2024-07-08 13:25:00,173.91,173.91,173.85,173.85,2874.0,170.5883,170.5883,170.5295,170.5295,2874.0
2024-07-08 13:30:00,173.87,173.95,173.86,173.95,6017.0,170.5491,170.6276,170.5393,170.6276,6017.0
2024-07-08 13:35:00,173.95,174.04,173.95,174.04,4401.0,170.6276,170.7158,170.6276,170.7158,4401.0
2024-07-08 13:40:00,174.04,174.04,174.01,174.02,5212.0,170.7158,170.7158,170.6864,170.6962,5212.0
2024-07-08 13:45:00,174.02,174.03,174.0,174.01,4165.0,170.6962,170.706,170.6766,170.6864,4165.0
2024-07-08 13:50:00,174.02,174.06,174.01,174.02,4493.0,170.6962,170.7355,170.6864,170.6962,4493.0
2024-07-08 13:55:00,174.02,174.04,174.01,174.04,2204.0,170.6962,170.7158,170.6864,170.7158,2204.0
2024-07-08 14:00:00,174.05,174.05,173.98,174.02,6464.0,170.7257,170.7257,170.657,170.6962,6464.0
2024-07-08 14:05:00,174.02,174.03,174.01,174.02,2181.0,170.6962,170.706,170.6864,170.6962,2181.0
2024-07-08 14:10:00,174.02,174.03,173.99,174.01,13306.0,170.6962,170.706,170.6668,170.6864,13306.0
2024-07-08 14:15:00,174.01,174.04,174.0,174.02,9921.0,170.6864,170.7158,170.6766,170.6962,9921.0
2024-07-08 14:20:00,174.01,174.01,173.96,173.98,3935.0,170.6864,170.6864,170.6374,170.657,3935.0
2024-07-08 14:25:00,174.0,174.02,173.97,174.0,8281.0,170.6766,170.6962,170.6472,170.6766,8281.0
2024-07-08 14:30:00,174.0,174.02,173.98,174.0,5933.0,170.6766,170.6962,170.657,170.6766,5933.0
2024-07-08 14:35:00,173.99,173.99,173.96,173.96,5760.0,170.6668,170.6668,170.6374,170.6374,5760.0
2024-07-08 14:40:00,173.95,173.95,173.82,173.84,8491.0,170.6276,170.6276,170.5001,170.5197,8491.0
2024-07-08 14:45:00,173.82,173.88,173.74,173.88,21541.0,170.5001,170.5589,170.4216,170.5589,21541.0
2024-07-08 14:50:00,173.87,173.92,173.87,173.91,3668.0,170.5491,170.5981,170.5491,170.5883,3668.0
2024-07-08 14:55:00,173.94,173.97,173.93,173.96,10518.0,170.6178,170.6472,170.608,170.6374,10518.0
2024-07-08 15:00:00,173.95,173.98,173.92,173.97,20372.0,170.6276,170.657,170.5981,170.6472,20372.0
2024-07-08 15:05:00,173.96,174.0,173.94,173.99,2679.0,170.6374,170.6766,170.6178,170.6668,2679.0
2024-07-08 15:10:00,173.99,174.03,173.99,174.03,2739.0,170.6668,170.706,170.6668,170.706,2739.0
2024-07-08 15:15:00,174.02,174.02,173.98,173.98,5189.0,170.6962,170.6962,170.657,170.657,5189.0
2024-07-08 15:20:00,173.97,174.0,173.97,174.0,3276.0,170.6472,170.6766,170.6472,170.6766,3276.0
2024-07-08 15:25:00,174.01,174.02,173.98,173.98,6134.0,170.6864,170.6962,170.657,170.657,6134.0
2024-07-08 15:30:00,173.97,174.03,173.94,173.99,5007.0,170.6472,170.706,170.6178,170.6668,5007.0
2024-07-08 15:35:00,173.98,174.05,173.98,174.05,8743.0,170.657,170.7257,170.657,170.7257,8743.0
2024-07-08 15:40:00,174.04,174.07,174.03,174.04,6612.0,170.7158,170.7453,170.706,170.7158,6612.0
2024-07-08 15:45:00,174.05,174.05,173.94,173.98,4871.0,170.7257,170.7257,170.6178,170.657,4871.0
2024-07-08 15:50:00,174.0,174.02,173.97,174.01,17470.0,170.6766,170.6962,170.6472,170.6864,17470.0
2024-07-08 15:55:00,174.0,174.04,173.95,173.99,72481.0,170.6766,170.7158,170.6276,170.6668,72481.0
2024-07-09 09:30:00,173.95,173.95,173.7,173.74,18554.0,170.6276,170.6276,170.3823,170.4216,18554.0
2024-07-09 09:35:00,173.8,173.94,173.67,173.8,10755.0,170.4804,170.6178,170.3529,170.4804,10755.0
2024-07-09 09:40:00,173.81,173.84,173.74,173.8,6929.0,170.4902,170.5197,170.4216,170.4804,6929.0
2024-07-09 09:45:00,173.79,174.03,173.75,174.0,7012.0,170.4706,170.706,170.4314,170.6766,7012.0
2024-07-09 09:50:00,173.92,173.93,173.85,173.86,4270.0,170.5981,170.608,170.5295,170.5393,4270.0
2024-07-09 09:55:00,173.88,173.91,173.8,173.81,38249.0,170.5589,170.5883,170.4804,170.4902,38249.0
2024-07-09 10:00:00,173.86,173.87,173.76,173.8,6250.0,170.5393,170.5491,170.4412,170.4804,6250.0
2024-07-09 10:05:00,173.73,173.75,173.64,173.72,9986.0,170.4118,170.4314,170.3235,170.402,9986.0
2024-07-09 10:10:00,173.67,173.67,173.57,173.57,13528.0,170.3529,170.3529,170.2548,170.2548,13528.0
2024-07-09 10:15:00,173.56,173.56,173.43,173.43,15195.0,170.245,170.245,170.1175,170.1175,15195.0
2024-07-09 10:20:00,173.43,173.57,173.42,173.57,9680.0,170.1175,170.2548,170.1077,170.2548,9680.0
2024-07-09 10:25:00,173.6,173.64,173.53,173.64,16894.0,170.2843,170.3235,170.2156,170.3235,16894.0
2024-07-09 10:30:00,173.63,173.73,173.59,173.72,10654.0,170.3137,170.4118,170.2744,170.402,10654.0
2024-07-09 10:35:00,173.74,173.85,173.74,173.85,2173.0,170.4216,170.5295,170.4216,170.5295,2173.0
2024-07-09 10:40:00,173.88,173.88,173.84,173.85,1533.0,170.5589,170.5589,170.5197,170.5295,1533.0
2024-07-09 10:45:00,173.84,173.96,173.83,173.96,6497.0,170.5197,170.6374,170.5099,170.6374,6497.0
2024-07-09 10:50:00,173.95,173.95,173.83,173.83,8063.0,170.6276,170.6276,170.5099,170.5099,8063.0
2024-07-09 10:55:00,173.87,173.88,173.83,173.84,3886.0,170.5491,170.5589,170.5099,170.5197,3886.0
2024-07-09 11:00:00,173.84,173.92,173.83,173.91,67046.0,170.5197,170.5981,170.5099,170.5883,67046.0
2024-07-09 11:05:00,173.91,173.95,173.85,173.89,14182.0,170.5883,170.6276,170.5295,170.5687,14182.0
2024-07-09 11:10:00,173.89,173.92,173.88,173.91,5955.0,170.5687,170.5981,170.5589,170.5883,5955.0
2024-07-09 11:15:00,173.91,173.93,173.82,173.82,73197.0,170.5883,170.608,170.5001,170.5001,73197.0
2024-07-09 11:20:00,173.82,173.84,173.78,173.82,6804.0,170.5001,170.5197,170.4608,170.5001,6804.0
2024-07-09 11:25:00,173.81,173.83,173.78,173.83,4474.0,170.4902,170.5099,170.4608,170.5099,4474.0
2024-07-09 11:30:00,173.84,173.86,173.81,173.86,2386.0,170.5197,170.5393,170.4902,170.5393,2386.0
2024-07-09 11:35:00,173.88,173.88,173.83,173.87,2383.0,170.5589,170.5589,170.5099,170.5491,2383.0
2024-07-09 11:40:00,173.86,173.94,173.84,173.94,4229.0,170.5393,170.6178,170.5197,170.6178,4229.0
2024-07-09 11:45:00,173.96,174.06,173.96,174.06,54392.0,170.6374,170.7355,170.6374,170.7355,54392.0
2024-07-09 11:50:00,174.06,174.14,174.06,174.13,6259.0,170.7355,170.8139,170.7355,170.8041,6259.0
2024-07-09 11:55:00,174.14,174.14,174.1,174.14,2825.0,170.8139,170.8139,170.7747,170.8139,2825.0
2024-07-09 12:00:00,174.15,174.21,174.11,174.2,4545.0,170.8237,170.8826,170.7845,170.8728,4545.0
2024-07-09 12:05:00,174.2,174.2,174.15,174.17,5614.0,170.8728,170.8728,170.8237,170.8434,5614.0
2024-07-09 12:10:00,174.17,174.22,174.16,174.22,13986.0,170.8434,170.8924,170.8336,170.8924,13986.0
2024-07-09 12:15:00,174.23,174.24,174.2,174.23,17779.0,170.9022,170.912,170.8728,170.9022,17779.0
2024-07-09 12:20:00,174.22,174.28,174.21,174.28,34918.0,170.8924,170.9513,170.8826,170.9513,34918.0
2024-07-09 12:25:00,174.3,174.37,174.3,174.37,2273.0,170.9709,171.0395,170.9709,171.0395,2273.0
2024-07-09 12:30:00,174.36,174.41,174.36,174.39,3623.0,171.0297,171.0788,171.0297,171.0592,3623.0
2024-07-09 12:35:00,174.38,174.4,174.33,174.4,1837.0,171.0494,171.069,171.0003,171.069,1837.0
2024-07-09 12:40:00,174.43,174.52,174.43,174.51,1276.0,171.0984,171.1867,171.0984,171.1769,1276.0
2024-07-09 12:45:00,174.53,174.63,174.53,174.6,6348.0,171.1965,171.2946,171.1965,171.2652,6348.0
2024-07-09 12:50:00,174.59,174.6,174.51,174.52,4164.0,171.2553,171.2652,171.1769,171.1867,4164.0
2024-07-09 12:55:00,174.56,174.57,174.56,174.56,678.0,171.2259,171.2357,171.2259,171.2259,678.0
2024-07-09 13:00:00,174.61,174.81,174.61,174.79,6406.0,171.275,171.4711,171.275,171.4515,6406.0
2024-07-09 13:05:00,174.79,174.8,174.71,174.78,3979.0,171.4515,171.4613,171.3731,171.4417,3979.0
2024-07-09 13:10:00,174.8,174.83,174.77,174.77,3667.0,171.4613,171.4908,171.4319,171.4319,3667.0
2024-07-09 13:15:00,174.76,174.76,174.54,174.59,7063.0,171.4221,171.4221,171.2063,171.2553,7063.0
2024-07-09 13:20:00,174.6,174.62,174.54,174.6,2921.0,171.2652,171.2848,171.2063,171.2652,2921.0
2024-07-09 13:25:00,174.58,174.61,174.57,174.58,3789.0,171.2455,171.275,171.2357,171.2455,3789.0
2024-07-09 13:30:00,174.57,174.62,174.55,174.59,3522.0,171.2357,171.2848,171.2161,171.2553,3522.0
2024-07-09 13:35:00,174.59,174.62,174.55,174.55,2228.0,171.2553,171.2848,171.2161,171.2161,2228.0
2024-07-09 13:40:00,174.54,174.54,174.49,174.54,1269.0,171.2063,171.2063,171.1573,171.2063,1269.0
2024-07-09 13:45:00,174.54,174.54,174.45,174.5,4042.0,171.2063,171.2063,171.118,171.1671,4042.0
2024-07-09 13:50:00,174.47,174.5,174.45,174.45,700.0,171.1376,171.1671,171.118,171.118,700.0
2024-07-09 13:55:00,174.43,174.44,174.43,174.44,200.0,171.0984,171.1082,171.0984,171.1082,200.0
2024-07-09 14:00:00,174.31,174.33,174.22,174.22,6763.0,170.9807,171.0003,170.8924,170.8924,6763.0
2024-07-09 14:05:00,174.23,174.31,174.23,174.29,3340.0,170.9022,170.9807,170.9022,170.9611,3340.0
2024-07-09 14:10:00,174.28,174.3,174.26,174.28,2003.0,170.9513,170.9709,170.9316,170.9513,2003.0
2024-07-09 14:15:00,174.29,174.29,174.26,174.26,4307.0,170.9611,170.9611,170.9316,170.9316,4307.0
2024-07-09 14:20:00,174.25,174.26,174.24,174.25,30462.0,170.9218,170.9316,170.912,170.9218,30462.0
2024-07-09 14:25:00,174.24,174.24,174.16,174.18,3115.0,170.912,170.912,170.8336,170.8532,3115.0
2024-07-09 14:30:00,174.17,174.21,174.15,174.2,33020.0,170.8434,170.8826,170.8237,170.8728,33020.0
2024-07-09 14:35:00,174.19,174.26,174.17,174.23,5674.0,170.863,170.9316,170.8434,170.9022,5674.0
2024-07-09 14:40:00,174.22,174.22,174.14,174.19,6022.0,170.8924,170.8924,170.8139,170.863,6022.0
2024-07-09 14:45:00,174.16,174.18,174.14,174.17,1983.0,170.8336,170.8532,170.8139,170.8434,1983.0
2024-07-09 14:50:00,174.17,174.17,174.08,174.12,5598.0,170.8434,170.8434,170.7551,170.7943,5598.0
2024-07-09 14:55:00,174.09,174.1,174.06,174.06,2942.0,170.7649,170.7747,170.7355,170.7355,2942.0
2024-07-09 15:00:00,174.08,174.08,173.98,173.99,7439.0,170.7551,170.7551,170.657,170.6668,7439.0
2024-07-09 15:05:00,173.94,173.97,173.94,173.95,2575.0,170.6178,170.6472,170.6178,170.6276,2575.0
2024-07-09 15:10:00,173.96,173.96,173.89,173.94,4781.0,170.6374,170.6374,170.5687,170.6178,4781.0
2024-07-09 15:15:00,173.94,173.98,173.92,173.96,2606.0,170.6178,170.657,170.5981,170.6374,2606.0
2024-07-09 15:20:00,173.95,174.02,173.95,174.02,5376.0,170.6276,170.6962,170.6276,170.6962,5376.0
2024-07-09 15:25:00,174.01,174.07,173.98,174.07,5508.0,170.6864,170.7453,170.657,170.7453,5508.0
2024-07-09 15:30:00,174.06,174.08,174.0,174.06,56831.0,170.7355,170.7551,170.6766,170.7355,56831.0
2024-07-09 15:35:00,174.07,174.14,174.05,174.12,57021.0,170.7453,170.8139,170.7257,170.7943,57021.0
2024-07-09 15:40:00,174.12,174.13,174.02,174.02,15013.0,170.7943,170.8041,170.6962,170.6962,15013.0
2024-07-09 15:45:00,174.04,174.08,174.04,174.08,4613.0,170.7158,170.7551,170.7158,170.7551,4613.0
2024-07-09 15:50:00,174.07,174.1,173.98,173.98,6199.0,170.7453,170.7747,170.657,170.657,6199.0
2024-07-09 15:55:00,173.99,173.99,173.88,173.95,22966.0,170.6668,170.6668,170.5589,170.6276,22966.0
2024-07-10 09:30:00,174.21,174.33,174.04,174.3,24548.0,170.8826,171.0003,170.7158,170.9709,24548.0
2024-07-10 09:35:00,174.31,174.38,174.12,174.22,15671.0,170.9807,171.0494,170.7943,170.8924,15671.0
2024-07-10 09:40:00,174.21,174.29,174.02,174.03,11840.0,170.8826,170.9611,170.6962,170.706,11840.0
2024-07-10 09:45:00,174.08,174.27,174.03,174.17,18027.0,170.7551,170.9415,170.706,170.8434,18027.0
2024-07-10 09:50:00,174.17,174.26,174.12,174.12,39177.0,170.8434,170.9316,170.7943,170.7943,39177.0
2024-07-10 09:55:00,174.15,174.2,174.13,174.17,4014.0,170.8237,170.8728,170.8041,170.8434,4014.0
2024-07-10 10:00:00,174.17,174.4,174.17,174.29,8122.0,170.8434,171.069,170.8434,170.9611,8122.0
2024-07-10 10:05:00,174.33,174.35,174.26,174.3,7475.0,171.0003,171.0199,170.9316,170.9709,7475.0
2024-07-10 10:10:00,174.3,174.31,174.18,174.26,4451.0,170.9709,170.9807,170.8532,170.9316,4451.0
2024-07-10 10:15:00,174.22,174.25,174.17,174.21,6780.0,170.8924,170.9218,170.8434,170.8826,6780.0
2024-07-10 10:20:00,174.21,174.28,174.19,174.26,10773.0,170.8826,170.9513,170.863,170.9316,10773.0
2024-07-10 10:25:00,174.27,174.27,174.2,174.22,4860.0,170.9415,170.9415,170.8728,170.8924,4860.0
2024-07-10 10:30:00,174.19,174.32,174.17,174.3,3405.0,170.863,170.9905,170.8434,170.9709,3405.0
2024-07-10 10:35:00,174.31,174.36,174.27,174.29,8428.0,170.9807,171.0297,170.9415,170.9611,8428.0
2024-07-10 10:40:00,174.28,174.28,174.21,174.24,18445.0,170.9513,170.9513,170.8826,170.912,18445.0
2024-07-10 10:45:00,174.24,174.28,174.23,174.25,26037.0,170.912,170.9513,170.9022,170.9218,26037.0
2024-07-10 10:50:00,174.25,174.3,174.23,174.28,8415.0,170.9218,170.9709,170.9022,170.9513,8415.0
2024-07-10 10:55:00,174.29,174.33,174.27,174.33,4308.0,170.9611,171.0003,170.9415,171.0003,4308.0
2024-07-10 11:00:00,174.35,174.49,174.35,174.48,80751.0,171.0199,171.1573,171.0199,171.1474,80751.0
2024-07-10 11:05:00,174.46,174.54,174.45,174.51,6243.0,171.1278,171.2063,171.118,171.1769,6243.0
2024-07-10 11:10:00,174.49,174.49,174.39,174.39,3218.0,171.1573,171.1573,171.0592,171.0592,3218.0
2024-07-10 11:15:00,174.4,174.47,174.37,174.45,1898.0,171.069,171.1376,171.0395,171.118,1898.0
2024-07-10 11:20:00,174.46,174.52,174.46,174.5,4089.0,171.1278,171.1867,171.1278,171.1671,4089.0
2024-07-10 11:25:00,174.5,174.54,174.47,174.52,2644.0,171.1671,171.2063,171.1376,171.1867,2644.0
2024-07-10 11:30:00,174.54,174.57,174.45,174.45,13805.0,171.2063,171.2357,171.118,171.118,13805.0
2024-07-10 11:35:00,174.47,174.51,174.45,174.51,2731.0,171.1376,171.1769,171.118,171.1769,2731.0
2024-07-10 11:40:00,174.52,174.54,174.5,174.53,6728.0,171.1867,171.2063,171.1671,171.1965,6728.0
2024-07-10 11:45:00,174.53,174.54,174.48,174.48,10271.0,171.1965,171.2063,171.1474,171.1474,10271.0
2024-07-10 11:50:00,174.5,174.51,174.47,174.51,5170.0,171.1671,171.1769,171.1376,171.1769,5170.0
2024-07-10 11:55:00,174.49,174.54,174.49,174.5,5891.0,171.1573,171.2063,171.1573,171.1671,5891.0
2024-07-10 12:00:00,174.5,174.59,174.5,174.59,3216.0,171.1671,171.2553,171.1671,171.2553,3216.0
2024-07-10 12:05:00,174.59,174.61,174.56,174.56,24989.0,171.2553,171.275,171.2259,171.2259,24989.0
2024-07-10 12:10:00,174.57,174.65,174.57,174.65,3663.0,171.2357,171.3142,171.2357,171.3142,3663.0
2024-07-10 12:15:00,174.65,174.71,174.63,174.7,8585.0,171.3142,171.3731,171.2946,171.3632,8585.0
2024-07-10 12:20:00,174.71,174.8,174.7,174.8,2752.0,171.3731,171.4613,171.3632,171.4613,2752.0
2024-07-10 12:25:00,174.82,174.84,174.77,174.77,3408.0,171.481,171.5006,171.4319,171.4319,3408.0
2024-07-10 12:30:00,174.75,174.75,174.64,174.64,2778.0,171.4123,171.4123,171.3044,171.3044,2778.0
2024-07-10 12:35:00,174.63,174.67,174.61,174.66,4506.0,171.2946,171.3338,171.275,171.324,4506.0
2024-07-10 12:40:00,174.66,174.74,174.66,174.74,4618.0,171.324,171.4025,171.324,171.4025,4618.0
2024-07-10 12:45:00,174.75,174.81,174.75,174.79,2841.0,171.4123,171.4711,171.4123,171.4515,2841.0
2024-07-10 12:50:00,174.76,174.8,174.75,174.76,9608.0,171.4221,171.4613,171.4123,171.4221,9608.0
2024-07-10 12:55:00,174.77,174.82,174.72,174.81,49748.0,171.4319,171.481,171.3829,171.4711,49748.0
2024-07-10 13:00:00,174.82,174.95,174.82,174.95,4936.0,171.481,171.6085,171.481,171.6085,4936.0
2024-07-10 13:05:00,174.96,174.96,174.88,174.9,5775.0,171.6183,171.6183,171.5398,171.5594,5775.0
2024-07-10 13:10:00,174.9,174.92,174.84,174.87,5137.0,171.5594,171.579,171.5006,171.53,5137.0
2024-07-10 13:15:00,174.88,174.91,174.88,174.9,3362.0,171.5398,171.5692,171.5398,171.5594,3362.0
2024-07-10 13:20:00,174.88,174.89,174.77,174.77,4011.0,171.5398,171.5496,171.4319,171.4319,4011.0
2024-07-10 13:25:00,174.74,174.82,174.74,174.81,2730.0,171.4025,171.481,171.4025,171.4711,2730.0
2024-07-10 13:30:00,174.82,174.82,174.75,174.77,1553.0,171.481,171.481,171.4123,171.4319,1553.0
2024-07-10 13:35:00,174.77,174.78,174.73,174.78,25350.0,171.4319,171.4417,171.3927,171.4417,25350.0
2024-07-10 13:40:00,174.78,174.79,174.76,174.77,1258.0,171.4417,171.4515,171.4221,171.4319,1258.0
2024-07-10 13:45:00,174.78,174.81,174.78,174.81,976.0,171.4417,171.4711,171.4417,171.4711,976.0
2024-07-10 13:50:00,174.8,174.85,174.75,174.85,4481.0,171.4613,171.5104,171.4123,171.5104,4481.0
2024-07-10 13:55:00,174.84,174.85,174.82,174.84,6860.0,171.5006,171.5104,171.481,171.5006,6860.0
2024-07-10 14:00:00,174.86,174.88,174.83,174.83,12288.0,171.5202,171.5398,171.4908,171.4908,12288.0
2024-07-10 14:05:00,174.82,174.83,174.78,174.78,9117.0,171.481,171.4908,171.4417,171.4417,9117.0
2024-07-10 14:10:00,174.78,174.82,174.77,174.82,2450.0,171.4417,171.481,171.4319,171.481,2450.0
2024-07-10 14:15:00,174.83,174.86,174.79,174.8,18064.0,171.4908,171.5202,171.4515,171.4613,18064.0
2024-07-10 14:20:00,174.77,174.81,174.77,174.77,2244.0,171.4319,171.4711,171.4319,171.4319,2244.0
2024-07-10 14:25:00,174.78,174.81,174.78,174.8,1644.0,171.4417,171.4711,171.4417,171.4613,1644.0
2024-07-10 14:30:00,174.8,174.86,174.8,174.86,9190.0,171.4613,171.5202,171.4613,171.5202,9190.0
2024-07-10 14:35:00,174.86,174.9,174.86,174.87,18911.0,171.5202,171.5594,171.5202,171.53,18911.0
2024-07-10 14:40:00,174.87,174.89,174.85,174.89,9381.0,171.53,171.5496,171.5104,171.5496,9381.0
2024-07-10 14:45:00,174.89,175.0,174.88,174.93,27579.0,171.5496,171.6575,171.5398,171.5889,27579.0
2024-07-10 14:50:00,174.93,174.94,174.9,174.93,3364.0,171.5889,171.5987,171.5594,171.5889,3364.0
2024-07-10 14:55:00,174.93,174.99,174.9,174.99,14648.0,171.5889,171.6477,171.5594,171.6477,14648.0
2024-07-10 15:00:00,174.98,175.02,174.96,175.02,2839.0,171.6379,171.6771,171.6183,171.6771,2839.0
2024-07-10 15:05:00,175.02,175.05,174.99,175.04,16584.0,171.6771,171.7066,171.6477,171.6967,16584.0
2024-07-10 15:10:00,175.05,175.06,175.02,175.06,1858.0,171.7066,171.7164,171.6771,171.7164,1858.0
2024-07-10 15:15:00,175.06,175.13,175.05,175.08,16760.0,171.7164,171.785,171.7066,171.736,16760.0
2024-07-10 15:20:00,175.09,175.12,175.08,175.11,4040.0,171.7458,171.7752,171.736,171.7654,4040.0
2024-07-10 15:25:00,175.12,175.13,175.08,175.1,13270.0,171.7752,171.785,171.736,171.7556,13270.0
2024-07-10 15:30:00,175.09,175.17,175.08,175.17,6352.0,171.7458,171.8243,171.736,171.8243,6352.0
2024-07-10 15:35:00,175.12,175.18,175.11,175.18,39857.0,171.7752,171.8341,171.7654,171.8341,39857.0
2024-07-10 15:40:00,175.18,175.2,175.08,175.1,32919.0,171.8341,171.8537,171.736,171.7556,32919.0
2024-07-10 15:45:00,175.1,175.29,175.1,175.25,8807.0,171.7556,171.942,171.7556,171.9027,8807.0
2024-07-10 15:50:00,175.23,175.53,175.22,175.49,28099.0,171.8831,172.1774,171.8733,172.1382,28099.0
2024-07-10 15:55:00,175.49,175.66,175.45,175.58,34725.0,172.1382,172.3049,172.0989,172.2264,34725.0
2024-07-11 09:30:00,176.11,176.31,175.94,176.14,39352.0,172.7463,172.9425,172.5796,172.7757,39352.0
2024-07-11 09:35:00,176.15,176.27,176.07,176.23,27150.0,172.7855,172.9033,172.7071,172.864,27150.0
2024-07-11 09:40:00,176.3,176.54,176.29,176.51,34710.0,172.9327,173.1681,172.9229,173.1387,34710.0
2024-07-11 09:45:00,176.46,176.74,176.37,176.67,16630.0,173.0896,173.3643,173.0013,173.2956,16630.0
2024-07-11 09:50:00,176.7,176.93,176.63,176.89,10335.0,173.325,173.5507,173.2564,173.5114,10335.0
2024-07-11 09:55:00,176.87,176.87,176.65,176.77,54716.0,173.4918,173.4918,173.276,173.3937,54716.0
2024-07-11 10:00:00,176.79,177.11,176.76,177.09,70135.0,173.4133,173.7272,173.3839,173.7076,70135.0
2024-07-11 10:05:00,177.08,177.29,177.08,177.27,3235.0,173.6978,173.9038,173.6978,173.8842,3235.0
2024-07-11 10:10:00,177.29,177.48,177.28,177.48,77631.0,173.9038,174.0901,173.894,174.0901,77631.0
2024-07-11 10:15:00,177.47,177.51,177.27,177.36,26054.0,174.0803,174.1196,173.8842,173.9724,26054.0
2024-07-11 10:20:00,177.34,177.37,177.2,177.23,9959.0,173.9528,173.9822,173.8155,173.8449,9959.0
2024-07-11 10:25:00,177.21,177.31,177.17,177.23,11952.0,173.8253,173.9234,173.7861,173.8449,11952.0
2024-07-11 10:30:00,177.19,177.38,177.18,177.32,18006.0,173.8057,173.9921,173.7959,173.9332,18006.0
2024-07-11 10:35:00,177.3,177.33,177.16,177.26,27153.0,173.9136,173.943,173.7763,173.8743,27153.0
2024-07-11 10:40:00,177.3,177.31,177.15,177.26,15370.0,173.9136,173.9234,173.7664,173.8743,15370.0
2024-07-11 10:45:00,177.27,177.46,177.27,177.45,18291.0,173.8842,174.0705,173.8842,174.0607,18291.0
2024-07-11 10:50:00,177.42,177.43,177.3,177.3,19849.0,174.0313,174.0411,173.9136,173.9136,19849.0
2024-07-11 10:55:00,177.3,177.41,177.25,177.41,24262.0,173.9136,174.0215,173.8645,174.0215,24262.0
2024-07-11 11:00:00,177.41,177.52,177.3,177.42,27369.0,174.0215,174.1294,173.9136,174.0313,27369.0
2024-07-11 11:05:00,177.44,177.51,177.39,177.46,21389.0,174.0509,174.1196,174.0019,174.0705,21389.0
2024-07-11 11:10:00,177.46,177.54,177.45,177.49,11968.0,174.0705,174.149,174.0607,174.1,11968.0
2024-07-11 11:15:00,177.5,177.5,177.4,177.42,3419.0,174.1098,174.1098,174.0117,174.0313,3419.0
2024-07-11 11:20:00,177.44,177.48,177.3,177.39,6596.0,174.0509,174.0901,173.9136,174.0019,6596.0
2024-07-11 11:25:00,177.41,177.48,177.4,177.48,8130.0,174.0215,174.0901,174.0117,174.0901,8130.0
2024-07-11 11:30:00,177.47,177.59,177.47,177.49,5989.0,174.0803,174.198,174.0803,174.1,5989.0
2024-07-11 11:35:00,177.5,177.64,177.5,177.61,8926.0,174.1098,174.2471,174.1098,174.2177,8926.0
2024-07-11 11:40:00,177.66,177.66,177.53,177.56,16957.0,174.2667,174.2667,174.1392,174.1686,16957.0
2024-07-11 11:45:00,177.58,177.68,177.54,177.54,8557.0,174.1882,174.2863,174.149,174.149,8557.0
2024-07-11 11:50:00,177.55,177.6,177.54,177.54,4594.0,174.1588,174.2079,174.149,174.149,4594.0
2024-07-11 11:55:00,177.54,177.55,177.46,177.46,56489.0,174.149,174.1588,174.0705,174.0705,56489.0
2024-07-11 12:00:00,177.43,177.43,177.23,177.27,6920.0,174.0411,174.0411,173.8449,173.8842,6920.0
2024-07-11 12:05:00,177.25,177.29,177.13,177.28,6667.0,173.8645,173.9038,173.7468,173.894,6667.0
2024-07-11 12:10:00,177.29,177.33,177.22,177.26,15047.0,173.9038,173.943,173.8351,173.8743,15047.0
2024-07-11 12:15:00,177.31,177.31,177.15,177.15,6595.0,173.9234,173.9234,173.7664,173.7664,6595.0
2024-07-11 12:20:00,177.15,177.18,177.11,177.15,23811.0,173.7664,173.7959,173.7272,173.7664,23811.0
2024-07-11 12:25:00,177.15,177.24,177.13,177.24,3853.0,173.7664,173.8547,173.7468,173.8547,3853.0
2024-07-11 12:30:00,177.2,177.33,177.2,177.32,2942.0,173.8155,173.943,173.8155,173.9332,2942.0
2024-07-11 12:35:00,177.28,177.28,177.12,177.21,8336.0,173.894,173.894,173.737,173.8253,8336.0
2024-07-11 12:40:00,177.18,177.2,177.15,177.19,3298.0,173.7959,173.8155,173.7664,173.8057,3298.0
2024-07-11 12:45:00,177.15,177.15,177.08,177.11,7650.0,173.7664,173.7664,173.6978,173.7272,7650.0
2024-07-11 12:50:00,177.11,177.14,177.06,177.12,4778.0,173.7272,173.7566,173.6782,173.737,4778.0
2024-07-11 12:55:00,177.11,177.3,177.11,177.26,39690.0,173.7272,173.9136,173.7272,173.8743,39690.0
2024-07-11 13:00:00,177.27,177.3,177.19,177.19,15841.0,173.8842,173.9136,173.8057,173.8057,15841.0
2024-07-11 13:05:00,177.19,177.32,177.12,177.3,10002.0,173.8057,173.9332,173.737,173.9136,10002.0
2024-07-11 13:10:00,177.31,177.34,177.25,177.33,8431.0,173.9234,173.9528,173.8645,173.943,8431.0
2024-07-11 13:15:00,177.34,177.37,177.33,177.36,1337.0,173.9528,173.9822,173.943,173.9724,1337.0
2024-07-11 13:20:00,177.36,177.41,177.29,177.32,7979.0,173.9724,174.0215,173.9038,173.9332,7979.0
2024-07-11 13:25:00,177.34,177.39,177.31,177.36,3227.0,173.9528,174.0019,173.9234,173.9724,3227.0
2024-07-11 13:30:00,177.35,177.37,177.3,177.3,4863.0,173.9626,173.9822,173.9136,173.9136,4863.0
2024-07-11 13:35:00,177.27,177.35,177.27,177.28,3232.0,173.8842,173.9626,173.8842,173.894,3232.0
2024-07-11 13:40:00,177.29,177.38,177.29,177.37,4816.0,173.9038,173.9921,173.9038,173.9822,4816.0
2024-07-11 13:45:00,177.36,177.37,177.3,177.37,4456.0,173.9724,173.9822,173.9136,173.9822,4456.0
2024-07-11 13:50:00,177.39,177.48,177.38,177.45,11474.0,174.0019,174.0901,173.9921,174.0607,11474.0
2024-07-11 13:55:00,177.51,177.59,177.51,177.56,5307.0,174.1196,174.198,174.1196,174.1686,5307.0
2024-07-11 14:00:00,177.57,177.6,177.54,177.57,11975.0,174.1784,174.2079,174.149,174.1784,11975.0
2024-07-11 14:05:00,177.58,177.64,177.57,177.61,8888.0,174.1882,174.2471,174.1784,174.2177,8888.0
2024-07-11 14:10:00,177.62,177.64,177.61,177.62,7831.0,174.2275,174.2471,174.2177,174.2275,7831.0
2024-07-11 14:15:00,177.63,177.67,177.59,177.6,7613.0,174.2373,174.2765,174.198,174.2079,7613.0
2024-07-11 14:20:00,177.59,177.59,177.5,177.5,6419.0,174.198,174.198,174.1098,174.1098,6419.0
2024-07-11 14:25:00,177.53,177.53,177.41,177.45,5425.0,174.1392,174.1392,174.0215,174.0607,5425.0
2024-07-11 14:30:00,177.43,177.59,177.43,177.54,7650.0,174.0411,174.198,174.0411,174.149,7650.0
2024-07-11 14:35:00,177.55,177.56,177.43,177.5,7145.0,174.1588,174.1686,174.0411,174.1098,7145.0
2024-07-11 14:40:00,177.46,177.52,177.46,177.52,3587.0,174.0705,174.1294,174.0705,174.1294,3587.0
2024-07-11 14:45:00,177.51,177.53,177.45,177.48,11638.0,174.1196,174.1392,174.0607,174.0901,11638.0
2024-07-11 14:50:00,177.47,177.5,177.45,177.46,5270.0,174.0803,174.1098,174.0607,174.0705,5270.0
2024-07-11 14:55:00,177.47,177.51,177.42,177.45,6883.0,174.0803,174.1196,174.0313,174.0607,6883.0
2024-07-11 15:00:00,177.45,177.46,177.35,177.41,12758.0,174.0607,174.0705,173.9626,174.0215,12758.0
2024-07-11 15:05:00,177.39,177.39,177.29,177.29,7004.0,174.0019,174.0019,173.9038,173.9038,7004.0
2024-07-11 15:10:00,177.31,177.36,177.29,177.32,8967.0,173.9234,173.9724,173.9038,173.9332,8967.0
2024-07-11 15:15:00,177.33,177.43,177.33,177.38,12945.0,173.943,174.0411,173.943,173.9921,12945.0
2024-07-11 15:20:00,177.37,177.4,177.33,177.4,13129.0,173.9822,174.0117,173.943,174.0117,13129.0
2024-07-11 15:25:00,177.41,177.45,177.39,177.4,8051.0,174.0215,174.0607,174.0019,174.0117,8051.0
2024-07-11 15:30:00,177.43,177.5,177.42,177.45,9677.0,174.0411,174.1098,174.0313,174.0607,9677.0
2024-07-11 15:35:00,177.46,177.55,177.45,177.47,21244.0,174.0705,174.1588,174.0607,174.0803,21244.0
2024-07-11 15:40:00,177.46,177.49,177.41,177.42,23201.0,174.0705,174.1,174.0215,174.0313,23201.0
2024-07-11 15:45:00,177.42,177.54,177.41,177.53,15696.0,174.0313,174.149,174.0215,174.1392,15696.0
2024-07-11 15:50:00,177.53,177.63,177.49,177.51,16201.0,174.1392,174.2373,174.1,174.1196,16201.0
2024-07-11 15:55:00,177.51,177.63,177.46,177.48,69134.0,174.1196,174.2373,174.0705,174.0901,69134.0
2024-07-12 09:30:00,178.05,178.28,178.02,178.14,54145.0,174.6493,174.8749,174.6198,174.7375,54145.0
2024-07-12 09:35:00,178.14,178.27,178.11,178.26,24217.0,174.7375,174.8651,174.7081,174.8552,24217.0
2024-07-12 09:40:00,178.19,178.38,178.09,178.3,24959.0,174.7866,174.973,174.6885,174.8945,24959.0
2024-07-12 09:45:00,178.26,178.35,178.15,178.15,12261.0,174.8552,174.9435,174.7473,174.7473,12261.0
2024-07-12 09:50:00,178.17,178.17,177.93,178.06,11950.0,174.767,174.767,174.5316,174.6591,11950.0
2024-07-12 09:55:00,178.09,178.09,177.96,177.97,37920.0,174.6885,174.6885,174.561,174.5708,37920.0
2024-07-12 10:00:00,178.0,178.12,177.97,178.09,13094.0,174.6002,174.7179,174.5708,174.6885,13094.0
2024-07-12 10:05:00,178.1,178.37,178.1,178.29,16154.0,174.6983,174.9631,174.6983,174.8847,16154.0
2024-07-12 10:10:00,178.3,178.52,178.3,178.48,8193.0,174.8945,175.1103,174.8945,175.071,8193.0
2024-07-12 10:15:00,178.52,178.79,178.51,178.75,9096.0,175.1103,175.3751,175.1005,175.3359,9096.0
2024-07-12 10:20:00,178.74,178.76,178.68,178.73,7719.0,175.3261,175.3457,175.2672,175.3163,7719.0
2024-07-12 10:25:00,178.69,178.8,178.63,178.74,11992.0,175.277,175.3849,175.2182,175.3261,11992.0
2024-07-12 10:30:00,178.77,178.83,178.62,178.65,10235.0,175.3555,175.4144,175.2084,175.2378,10235.0
2024-07-12 10:35:00,178.63,178.73,178.6,178.69,4878.0,175.2182,175.3163,175.1888,175.277,4878.0
2024-07-12 10:40:00,178.65,178.69,178.52,178.69,14673.0,175.2378,175.277,175.1103,175.277,14673.0
2024-07-12 10:45:00,178.67,178.72,178.64,178.68,5479.0,175.2574,175.3065,175.228,175.2672,5479.0
2024-07-12 10:50:00,178.67,178.75,178.67,178.73,2980.0,175.2574,175.3359,175.2574,175.3163,2980.0
2024-07-12 10:55:00,178.72,178.85,178.72,178.85,14209.0,175.3065,175.434,175.3065,175.434,14209.0
2024-07-12 11:00:00,178.85,178.98,178.81,178.93,23612.0,175.434,175.5615,175.3947,175.5125,23612.0
2024-07-12 11:05:00,178.95,179.01,178.91,178.98,5829.0,175.5321,175.5909,175.4928,175.5615,5829.0
2024-07-12 11:10:00,179.0,179.0,178.93,178.98,4255.0,175.5811,175.5811,175.5125,175.5615,4255.0
2024-07-12 11:15:00,178.99,179.04,178.96,179.01,5593.0,175.5713,175.6204,175.5419,175.5909,5593.0
2024-07-12 11:20:00,179.02,179.02,178.95,178.98,1045.0,175.6007,175.6007,175.5321,175.5615,1045.0
2024-07-12 11:25:00,178.99,179.08,178.98,179.06,14324.0,175.5713,175.6596,175.5615,175.64,14324.0
2024-07-12 11:30:00,179.06,179.06,178.94,178.94,26466.0,175.64,175.64,175.5223,175.5223,26466.0
2024-07-12 11:35:00,178.95,179.0,178.91,178.99,19904.0,175.5321,175.5811,175.4928,175.5713,19904.0
2024-07-12 11:40:00,178.98,179.05,178.96,179.04,13920.0,175.5615,175.6302,175.5419,175.6204,13920.0
2024-07-12 11:45:00,179.02,179.08,179.01,179.08,2628.0,175.6007,175.6596,175.5909,175.6596,2628.0
2024-07-12 11:50:00,179.09,179.13,179.06,179.06,6762.0,175.6694,175.7086,175.64,175.64,6762.0
2024-07-12 11:55:00,179.06,179.09,179.0,179.01,4524.0,175.64,175.6694,175.5811,175.5909,4524.0
2024-07-12 12:00:00,178.98,179.01,178.92,178.96,9787.0,175.5615,175.5909,175.5026,175.5419,9787.0
2024-07-12 12:05:00,178.95,178.95,178.85,178.85,2276.0,175.5321,175.5321,175.434,175.434,2276.0
2024-07-12 12:10:00,178.88,178.95,178.88,178.9,27222.0,175.4634,175.5321,175.4634,175.483,27222.0
2024-07-12 12:15:00,178.9,179.05,178.9,179.02,7551.0,175.483,175.6302,175.483,175.6007,7551.0
2024-07-12 12:20:00,179.02,179.03,178.96,178.96,2474.0,175.6007,175.6105,175.5419,175.5419,2474.0
2024-07-12 12:25:00,178.96,178.97,178.9,178.95,4283.0,175.5419,175.5517,175.483,175.5321,4283.0
2024-07-12 12:30:00,178.96,178.97,178.86,178.9,6389.0,175.5419,175.5517,175.4438,175.483,6389.0
2024-07-12 12:35:00,178.92,178.95,178.91,178.91,10852.0,175.5026,175.5321,175.4928,175.4928,10852.0
2024-07-12 12:40:00,178.9,178.99,178.89,178.98,3531.0,175.483,175.5713,175.4732,175.5615,3531.0
2024-07-12 12:45:00,178.96,178.98,178.95,178.95,4893.0,175.5419,175.5615,175.5321,175.5321,4893.0
2024-07-12 12:50:00,178.93,179.06,178.92,179.06,50529.0,175.5125,175.64,175.5026,175.64,50529.0
2024-07-12 12:55:00,179.05,179.15,179.05,179.14,2294.0,175.6302,175.7282,175.6302,175.7184,2294.0
2024-07-12 13:00:00,179.15,179.15,179.13,179.14,1444.0,175.7282,175.7282,175.7086,175.7184,1444.0
2024-07-12 13:05:00,179.11,179.13,179.07,179.09,4608.0,175.689,175.7086,175.6498,175.6694,4608.0
2024-07-12 13:10:00,179.1,179.21,179.1,179.19,1225.0,175.6792,175.7871,175.6792,175.7675,1225.0
2024-07-12 13:15:00,179.21,179.21,179.21,179.21,100.0,175.7871,175.7871,175.7871,175.7871,100.0
2024-07-12 13:20:00,179.24,179.3,179.24,179.3,2436.0,175.8165,175.8754,175.8165,175.8754,2436.0
2024-07-12 13:25:00,179.3,179.33,179.26,179.33,1162.0,175.8754,175.9048,175.8361,175.9048,1162.0
2024-07-12 13:30:00,179.33,179.43,179.29,179.43,8189.0,175.9048,176.0029,175.8656,176.0029,8189.0
2024-07-12 13:35:00,179.41,179.45,179.39,179.41,5402.0,175.9833,176.0225,175.9637,175.9833,5402.0
2024-07-12 13:40:00,179.41,179.48,179.37,179.47,2873.0,175.9833,176.0519,175.944,176.0421,2873.0
2024-07-12 13:45:00,179.48,179.57,179.47,179.57,9884.0,176.0519,176.1402,176.0421,176.1402,9884.0
2024-07-12 13:50:00,179.57,179.57,179.48,179.51,6059.0,176.1402,176.1402,176.0519,176.0814,6059.0
2024-07-12 13:55:00,179.54,179.54,179.4,179.4,3276.0,176.1108,176.1108,175.9735,175.9735,3276.0
2024-07-12 14:00:00,179.37,179.42,179.32,179.42,10725.0,175.944,175.9931,175.895,175.9931,10725.0
2024-07-12 14:05:00,179.44,179.5,179.42,179.5,12464.0,176.0127,176.0716,175.9931,176.0716,12464.0
2024-07-12 14:10:00,179.49,179.52,179.43,179.44,4617.0,176.0618,176.0912,176.0029,176.0127,4617.0
2024-07-12 14:15:00,179.45,179.49,179.43,179.46,5171.0,176.0225,176.0618,176.0029,176.0323,5171.0
2024-07-12 14:20:00,179.46,179.46,179.35,179.36,7452.0,176.0323,176.0323,175.9244,175.9342,7452.0
2024-07-12 14:25:00,179.34,179.39,179.32,179.39,2302.0,175.9146,175.9637,175.895,175.9637,2302.0
2024-07-12 14:30:00,179.37,179.37,179.26,179.27,3092.0,175.944,175.944,175.8361,175.846,3092.0
2024-07-12 14:35:00,179.28,179.36,179.26,179.35,12507.0,175.8558,175.9342,175.8361,175.9244,12507.0
2024-07-12 14:40:00,179.36,179.37,179.33,179.36,6945.0,175.9342,175.944,175.9048,175.9342,6945.0
2024-07-12 14:45:00,179.38,179.39,179.35,179.37,2487.0,175.9539,175.9637,175.9244,175.944,2487.0
2024-07-12 14:50:00,179.37,179.37,179.32,179.36,2852.0,175.944,175.944,175.895,175.9342,2852.0
2024-07-12 14:55:00,179.38,179.43,179.37,179.42,1425.0,175.9539,176.0029,175.944,175.9931,1425.0
2024-07-12 15:00:00,179.42,179.45,179.39,179.39,2117.0,175.9931,176.0225,175.9637,175.9637,2117.0
2024-07-12 15:05:00,179.41,179.44,179.4,179.4,1798.0,175.9833,176.0127,175.9735,175.9735,1798.0
2024-07-12 15:10:00,179.41,179.45,179.36,179.43,4349.0,175.9833,176.0225,175.9342,176.0029,4349.0
2024-07-12 15:15:00,179.41,179.44,179.4,179.43,9490.0,175.9833,176.0127,175.9735,176.0029,9490.0
2024-07-12 15:20:00,179.43,179.43,179.41,179.41,1975.0,176.0029,176.0029,175.9833,175.9833,1975.0
2024-07-12 15:25:00,179.41,179.43,179.38,179.4,2990.0,175.9833,176.0029,175.9539,175.9735,2990.0
2024-07-12 15:30:00,179.4,179.4,179.2,179.35,10153.0,175.9735,175.9735,175.7773,175.9244,10153.0
2024-07-12 15:35:00,179.33,179.33,179.18,179.19,6710.0,175.9048,175.9048,175.7577,175.7675,6710.0
2024-07-12 15:40:00,179.17,179.17,178.9,178.91,13398.0,175.7479,175.7479,175.483,175.4928,13398.0
2024-07-12 15:45:00,178.93,178.99,178.86,178.88,5348.0,175.5125,175.5713,175.4438,175.4634,5348.0
2024-07-12 15:50:00,178.85,178.86,178.68,178.78,57358.0,175.434,175.4438,175.2672,175.3653,57358.0
2024-07-12 15:55:00,178.78,178.78,178.53,178.58,35127.0,175.3653,175.3653,175.1201,175.1691,35127.0
2024-07-15 09:30:00,179.11,179.32,178.85,178.92,19160.0,175.689,175.895,175.434,175.5026,19160.0
2024-07-15 09:35:00,178.93,179.29,178.9,179.25,43293.0,175.5125,175.8656,175.483,175.8263,43293.0
2024-07-15 09:40:00,179.3,179.3,179.03,179.21,15421.0,175.8754,175.8754,175.6105,175.7871,15421.0
2024-07-15 09:45:00,179.19,179.26,179.06,179.22,26127.0,175.7675,175.8361,175.64,175.7969,26127.0
2024-07-15 09:50:00,179.21,179.26,179.07,179.19,33097.0,175.7871,175.8361,175.6498,175.7675,33097.0
2024-07-15 09:55:00,179.13,179.17,179.04,179.04,32533.0,175.7086,175.7479,175.6204,175.6204,32533.0
2024-07-15 10:00:00,179.09,179.18,179.04,179.14,18242.0,175.6694,175.7577,175.6204,175.7184,18242.0
2024-07-15 10:05:00,179.15,179.21,179.03,179.21,10741.0,175.7282,175.7871,175.6105,175.7871,10741.0
2024-07-15 10:10:00,179.21,179.26,179.08,179.1,10636.0,175.7871,175.8361,175.6596,175.6792,10636.0
2024-07-15 10:15:00,179.1,179.37,179.1,179.31,35284.0,175.6792,175.944,175.6792,175.8852,35284.0
2024-07-15 10:20:00,179.34,179.36,179.24,179.28,140645.0,175.9146,175.9342,175.8165,175.8558,140645.0
2024-07-15 10:25:00,179.26,179.26,179.11,179.13,97418.0,175.8361,175.8361,175.689,175.7086,97418.0
2024-07-15 10:30:00,179.13,179.27,179.1,179.25,22804.0,175.7086,175.846,175.6792,175.8263,22804.0
2024-07-15 10:35:00,179.25,179.25,179.13,179.18,40710.0,175.8263,175.8263,175.7086,175.7577,40710.0
2024-07-15 10:40:00,179.19,179.22,179.14,179.17,8652.0,175.7675,175.7969,175.7184,175.7479,8652.0
2024-07-15 10:45:00,179.18,179.32,179.18,179.28,13274.0,175.7577,175.895,175.7577,175.8558,13274.0
2024-07-15 10:50:00,179.27,179.43,179.22,179.43,6171.0,175.846,176.0029,175.7969,176.0029,6171.0
2024-07-15 10:55:00,179.43,179.47,179.37,179.45,47339.0,176.0029,176.0421,175.944,176.0225,47339.0
2024-07-15 11:00:00,179.49,179.61,179.46,179.6,10367.0,176.0618,176.1795,176.0323,176.1697,10367.0
2024-07-15 11:05:00,179.61,179.61,179.54,179.6,3188.0,176.1795,176.1795,176.1108,176.1697,3188.0
2024-07-15 11:10:00,179.63,179.76,179.62,179.76,2270.0,176.1991,176.3266,176.1893,176.3266,2270.0
2024-07-15 11:15:00,179.76,179.76,179.66,179.69,10618.0,176.3266,176.3266,176.2285,176.2579,10618.0
2024-07-15 11:20:00,179.69,179.74,179.67,179.71,11673.0,176.2579,176.307,176.2383,176.2776,11673.0
2024-07-15 11:25:00,179.75,179.75,179.63,179.67,8047.0,176.3168,176.3168,176.1991,176.2383,8047.0
2024-07-15 11:30:00,179.65,179.68,179.58,179.65,14689.0,176.2187,176.2481,176.15,176.2187,14689.0
2024-07-15 11:35:00,179.64,179.83,179.64,179.8,4576.0,176.2089,176.3953,176.2089,176.3658,4576.0
2024-07-15 11:40:00,179.78,179.98,179.76,179.95,45762.0,176.3462,176.5424,176.3266,176.513,45762.0
2024-07-15 11:45:00,179.95,180.0,179.89,179.97,4144.0,176.513,176.562,176.4541,176.5326,4144.0
2024-07-15 11:50:00,179.95,180.07,179.95,180.06,7887.0,176.513,176.6307,176.513,176.6209,7887.0
2024-07-15 11:55:00,180.07,180.1,180.05,180.05,19639.0,176.6307,176.6601,176.6111,176.6111,19639.0
2024-07-15 12:00:00,180.02,180.03,179.87,179.87,10479.0,176.5816,176.5914,176.4345,176.4345,10479.0
2024-07-15 12:05:00,179.85,180.06,179.85,180.03,12282.0,176.4149,176.6209,176.4149,176.5914,12282.0
2024-07-15 12:10:00,180.05,180.09,179.97,180.04,47294.0,176.6111,176.6503,176.5326,176.6013,47294.0
2024-07-15 12:15:00,180.05,180.11,179.99,180.09,12305.0,176.6111,176.6699,176.5522,176.6503,12305.0
2024-07-15 12:20:00,180.1,180.11,180.02,180.07,38311.0,176.6601,176.6699,176.5816,176.6307,38311.0
2024-07-15 12:25:00,180.05,180.05,179.93,179.93,2012.0,176.6111,176.6111,176.4934,176.4934,2012.0
2024-07-15 12:30:00,179.9,179.9,179.72,179.73,3592.0,176.4639,176.4639,176.2874,176.2972,3592.0
2024-07-15 12:35:00,179.75,179.81,179.74,179.79,5690.0,176.3168,176.3756,176.307,176.356,5690.0
2024-07-15 12:40:00,179.78,179.87,179.72,179.75,27587.0,176.3462,176.4345,176.2874,176.3168,27587.0
2024-07-15 12:45:00,179.75,179.75,179.61,179.63,12590.0,176.3168,176.3168,176.1795,176.1991,12590.0
2024-07-15 12:50:00,179.63,179.67,179.61,179.66,5913.0,176.1991,176.2383,176.1795,176.2285,5913.0
2024-07-15 12:55:00,179.67,179.71,179.61,179.67,54135.0,176.2383,176.2776,176.1795,176.2383,54135.0
2024-07-15 13:00:00,179.64,179.65,179.48,179.55,20050.0,176.2089,176.2187,176.0519,176.1206,20050.0
2024-07-15 13:05:00,179.53,179.69,179.52,179.66,18481.0,176.101,176.2579,176.0912,176.2285,18481.0
2024-07-15 13:10:00,179.7,179.7,179.61,179.65,5877.0,176.2677,176.2677,176.1795,176.2187,5877.0
2024-07-15 13:15:00,179.65,179.7,179.63,179.68,51253.0,176.2187,176.2677,176.1991,176.2481,51253.0
2024-07-15 13:20:00,179.67,179.71,179.64,179.71,3211.0,176.2383,176.2776,176.2089,176.2776,3211.0
2024-07-15 13:25:00,179.71,179.71,179.58,179.59,6664.0,176.2776,176.2776,176.15,176.1598,6664.0
2024-07-15 13:30:00,179.55,179.55,179.3,179.3,6680.0,176.1206,176.1206,175.8754,175.8754,6680.0
2024-07-15 13:35:00,179.33,179.42,179.33,179.38,4828.0,175.9048,175.9931,175.9048,175.9539,4828.0
2024-07-15 13:40:00,179.38,179.46,179.38,179.4,2498.0,175.9539,176.0323,175.9539,175.9735,2498.0
2024-07-15 13:45:00,179.4,179.45,179.3,179.3,15600.0,175.9735,176.0225,175.8754,175.8754,15600.0
2024-07-15 13:50:00,179.36,179.49,179.35,179.48,22587.0,175.9342,176.0618,175.9244,176.0519,22587.0
2024-07-15 13:55:00,179.49,179.53,179.44,179.44,10571.0,176.0618,176.101,176.0127,176.0127,10571.0
2024-07-15 14:00:00,179.39,179.45,179.38,179.43,4017.0,175.9637,176.0225,175.9539,176.0029,4017.0
2024-07-15 14:05:00,179.42,179.45,179.39,179.45,6337.0,175.9931,176.0225,175.9637,176.0225,6337.0
2024-07-15 14:10:00,179.47,179.5,179.39,179.42,19348.0,176.0421,176.0716,175.9637,175.9931,19348.0
2024-07-15 14:15:00,179.43,179.47,179.41,179.46,4183.0,176.0029,176.0421,175.9833,176.0323,4183.0
2024-07-15 14:20:00,179.46,179.61,179.46,179.6,17172.0,176.0323,176.1795,176.0323,176.1697,17172.0
2024-07-15 14:25:00,179.59,179.67,179.58,179.66,5224.0,176.1598,176.2383,176.15,176.2285,5224.0
2024-07-15 14:30:00,179.65,179.79,179.62,179.74,8827.0,176.2187,176.356,176.1893,176.307,8827.0
2024-07-15 14:35:00,179.74,179.76,179.64,179.71,7561.0,176.307,176.3266,176.2089,176.2776,7561.0
2024-07-15 14:40:00,179.7,179.75,179.7,179.72,15105.0,176.2677,176.3168,176.2677,176.2874,15105.0
2024-07-15 14:45:00,179.72,179.72,179.66,179.66,7240.0,176.2874,176.2874,176.2285,176.2285,7240.0
2024-07-15 14:50:00,179.64,179.69,179.61,179.68,6357.0,176.2089,176.2579,176.1795,176.2481,6357.0
2024-07-15 14:55:00,179.66,179.72,179.65,179.72,4103.0,176.2285,176.2874,176.2187,176.2874,4103.0
2024-07-15 15:00:00,179.7,179.72,179.64,179.69,9564.0,176.2677,176.2874,176.2089,176.2579,9564.0
2024-07-15 15:05:00,179.69,179.7,179.63,179.68,5461.0,176.2579,176.2677,176.1991,176.2481,5461.0
2024-07-15 15:10:00,179.67,179.7,179.65,179.7,5799.0,176.2383,176.2677,176.2187,176.2677,5799.0
2024-07-15 15:15:00,179.7,179.72,179.68,179.7,6421.0,176.2677,176.2874,176.2481,176.2677,6421.0
2024-07-15 15:20:00,179.7,179.75,179.69,179.75,11055.0,176.2677,176.3168,176.2579,176.3168,11055.0
2024-07-15 15:25:00,179.75,179.76,179.6,179.6,7120.0,176.3168,176.3266,176.1697,176.1697,7120.0
2024-07-15 15:30:00,179.61,179.62,179.57,179.58,7450.0,176.1795,176.1893,176.1402,176.15,7450.0
2024-07-15 15:35:00,179.61,179.61,179.48,179.49,6070.0,176.1795,176.1795,176.0519,176.0618,6070.0
2024-07-15 15:40:00,179.48,179.48,179.3,179.31,8462.0,176.0519,176.0519,175.8754,175.8852,8462.0
2024-07-15 15:45:00,179.32,179.33,179.16,179.19,27039.0,175.895,175.9048,175.7381,175.7675,27039.0
2024-07-15 15:50:00,179.18,179.24,179.03,179.21,40737.0,175.7577,175.8165,175.6105,175.7871,40737.0
2024-07-15 15:55:00,179.22,179.3,179.14,179.28,57163.0,175.7969,175.8754,175.7184,175.8558,57163.0
2024-07-16 09:30:00,179.82,179.89,179.54,179.76,27708.0,176.3855,176.4541,176.1108,176.3266,27708.0
2024-07-16 09:35:00,179.79,180.01,179.66,179.85,26817.0,176.356,176.5718,176.2285,176.4149,26817.0
2024-07-16 09:40:00,179.88,180.13,179.85,180.12,41901.0,176.4443,176.6895,176.4149,176.6797,41901.0
2024-07-16 09:45:00,180.14,180.46,180.13,180.38,30000.0,176.6993,177.0132,176.6895,176.9348,30000.0
2024-07-16 09:50:00,180.39,180.63,180.35,180.51,17790.0,176.9446,177.18,176.9053,177.0623,17790.0
2024-07-16 09:55:00,180.56,180.96,180.56,180.96,27145.0,177.1113,177.5037,177.1113,177.5037,27145.0
2024-07-16 10:00:00,180.97,181.23,180.94,181.18,27094.0,177.5135,177.7685,177.4841,177.7195,27094.0
2024-07-16 10:05:00,181.16,181.29,181.11,181.16,50985.0,177.6999,177.8274,177.6508,177.6999,50985.0
2024-07-16 10:10:00,181.11,181.15,181.05,181.12,69271.0,177.6508,177.69,177.592,177.6606,69271.0
2024-07-16 10:15:00,181.12,181.2,180.99,180.99,13223.0,177.6606,177.7391,177.5331,177.5331,13223.0
2024-07-16 10:20:00,180.97,181.14,180.96,181.08,18239.0,177.5135,177.6802,177.5037,177.6214,18239.0
2024-07-16 10:25:00,181.1,181.18,181.07,181.13,12977.0,177.641,177.7195,177.6116,177.6704,12977.0
2024-07-16 10:30:00,181.13,181.13,181.02,181.13,6244.0,177.6704,177.6704,177.5625,177.6704,6244.0
2024-07-16 10:35:00,181.12,181.33,181.12,181.29,7039.0,177.6606,177.8666,177.6606,177.8274,7039.0
2024-07-16 10:40:00,181.27,181.33,181.16,181.21,10021.0,177.8078,177.8666,177.6999,177.7489,10021.0
2024-07-16 10:45:00,181.22,181.28,181.16,181.28,4402.0,177.7587,177.8176,177.6999,177.8176,4402.0
2024-07-16 10:50:00,181.32,181.44,181.31,181.42,16165.0,177.8568,177.9745,177.847,177.9549,16165.0
2024-07-16 10:55:00,181.42,181.42,181.34,181.39,6147.0,177.9549,177.9549,177.8764,177.9255,6147.0
2024-07-16 11:00:00,181.38,181.44,181.35,181.42,15278.0,177.9157,177.9745,177.8862,177.9549,15278.0
2024-07-16 11:05:00,181.45,181.49,181.41,181.49,6997.0,177.9843,178.0236,177.9451,178.0236,6997.0
2024-07-16 11:10:00,181.49,181.64,181.49,181.57,12416.0,178.0236,178.1707,178.0236,178.102,12416.0
2024-07-16 11:15:00,181.56,181.59,181.47,181.59,6060.0,178.0922,178.1216,178.0039,178.1216,6060.0
2024-07-16 11:20:00,181.59,181.59,181.54,181.56,5844.0,178.1216,178.1216,178.0726,178.0922,5844.0
2024-07-16 11:25:00,181.56,181.61,181.53,181.53,10747.0,178.0922,178.1413,178.0628,178.0628,10747.0
2024-07-16 11:30:00,181.48,181.48,181.3,181.32,10169.0,178.0137,178.0137,177.8372,177.8568,10169.0
2024-07-16 11:35:00,181.3,181.41,181.29,181.39,9769.0,177.8372,177.9451,177.8274,177.9255,9769.0
2024-07-16 11:40:00,181.38,181.39,181.28,181.31,3182.0,177.9157,177.9255,177.8176,177.847,3182.0
2024-07-16 11:45:00,181.32,181.32,181.21,181.24,3057.0,177.8568,177.8568,177.7489,177.7783,3057.0
2024-07-16 11:50:00,181.2,181.34,181.2,181.33,3231.0,177.7391,177.8764,177.7391,177.8666,3231.0
2024-07-16 11:55:00,181.32,181.34,181.27,181.33,5042.0,177.8568,177.8764,177.8078,177.8666,5042.0
2024-07-16 12:00:00,181.37,181.42,181.32,181.42,1054.0,177.9058,177.9549,177.8568,177.9549,1054.0
2024-07-16 12:05:00,181.43,181.6,181.43,181.55,7391.0,177.9647,178.1315,177.9647,178.0824,7391.0
2024-07-16 12:10:00,181.54,181.63,181.54,181.62,15549.0,178.0726,178.1609,178.0726,178.1511,15549.0
2024-07-16 12:15:00,181.67,181.7,181.6,181.7,4297.0,178.2001,178.2295,178.1315,178.2295,4297.0
2024-07-16 12:20:00,181.69,181.8,181.69,181.8,2370.0,178.2197,178.3276,178.2197,178.3276,2370.0
2024-07-16 12:25:00,181.77,181.81,181.71,181.74,58854.0,178.2982,178.3374,178.2394,178.2688,58854.0
2024-07-16 12:30:00,181.71,181.83,181.71,181.83,12311.0,178.2394,178.3571,178.2394,178.3571,12311.0
2024-07-16 12:35:00,181.81,181.84,181.79,181.81,3157.0,178.3374,178.3669,178.3178,178.3374,3157.0
2024-07-16 12:40:00,181.81,181.81,181.72,181.74,24954.0,178.3374,178.3374,178.2492,178.2688,24954.0
2024-07-16 12:45:00,181.73,181.83,181.73,181.8,16294.0,178.259,178.3571,178.259,178.3276,16294.0
2024-07-16 12:50:00,181.75,181.75,181.73,181.75,1244.0,178.2786,178.2786,178.259,178.2786,1244.0
2024-07-16 12:55:00,181.75,181.85,181.75,181.85,3760.0,178.2786,178.3767,178.2786,178.3767,3760.0
2024-07-16 13:00:00,181.84,181.85,181.82,181.83,4336.0,178.3669,178.3767,178.3473,178.3571,4336.0
2024-07-16 13:05:00,181.84,181.9,181.83,181.9,1070.0,178.3669,178.4257,178.3571,178.4257,1070.0
2024-07-16 13:10:00,181.9,181.91,181.74,181.75,6162.0,178.4257,178.4355,178.2688,178.2786,6162.0
2024-07-16 13:15:00,181.77,181.77,181.62,181.62,5157.0,178.2982,178.2982,178.1511,178.1511,5157.0
2024-07-16 13:20:00,181.64,181.69,181.62,181.62,7981.0,178.1707,178.2197,178.1511,178.1511,7981.0
2024-07-16 13:25:00,181.61,181.62,181.59,181.62,3480.0,178.1413,178.1511,178.1216,178.1511,3480.0
2024-07-16 13:30:00,181.61,181.71,181.55,181.7,3796.0,178.1413,178.2394,178.0824,178.2295,3796.0
2024-07-16 13:35:00,181.72,181.77,181.71,181.76,6622.0,178.2492,178.2982,178.2394,178.2884,6622.0
2024-07-16 13:40:00,181.78,181.81,181.71,181.8,13837.0,178.308,178.3374,178.2394,178.3276,13837.0
2024-07-16 13:45:00,181.8,181.84,181.76,181.84,7509.0,178.3276,178.3669,178.2884,178.3669,7509.0
2024-07-16 13:50:00,181.84,181.87,181.8,181.87,7931.0,178.3669,178.3963,178.3276,178.3963,7931.0
2024-07-16 13:55:00,181.86,181.91,181.86,181.9,10051.0,178.3865,178.4355,178.3865,178.4257,10051.0
2024-07-16 14:00:00,181.89,181.93,181.84,181.92,12861.0,178.4159,178.4552,178.3669,178.4453,12861.0
2024-07-16 14:05:00,181.92,181.99,181.9,181.93,8670.0,178.4453,178.514,178.4257,178.4552,8670.0
2024-07-16 14:10:00,181.94,182.07,181.94,181.97,12789.0,178.465,178.5925,178.465,178.4944,12789.0
2024-07-16 14:15:00,181.96,181.96,181.86,181.89,10541.0,178.4846,178.4846,178.3865,178.4159,10541.0
2024-07-16 14:20:00,181.89,181.99,181.88,181.94,14142.0,178.4159,178.514,178.4061,178.465,14142.0
2024-07-16 14:25:00,181.92,181.98,181.9,181.93,14581.0,178.4453,178.5042,178.4257,178.4552,14581.0
2024-07-16 14:30:00,181.94,181.99,181.93,181.97,9009.0,178.465,178.514,178.4552,178.4944,9009.0
2024-07-16 14:35:00,181.96,182.09,181.96,182.06,14528.0,178.4846,178.6121,178.4846,178.5827,14528.0
2024-07-16 14:40:00,182.09,182.12,182.05,182.1,7585.0,178.6121,178.6415,178.5729,178.6219,7585.0
2024-07-16 14:45:00,182.09,182.12,182.02,182.11,8597.0,178.6121,178.6415,178.5434,178.6317,8597.0
2024-07-16 14:50:00,182.11,182.2,182.1,182.2,11557.0,178.6317,178.72,178.6219,178.72,11557.0
2024-07-16 14:55:00,182.2,182.22,182.15,182.19,7215.0,178.72,178.7396,178.6709,178.7102,7215.0
2024-07-16 15:00:00,182.17,182.21,182.14,182.2,8398.0,178.6906,178.7298,178.6611,178.72,8398.0
2024-07-16 15:05:00,182.2,182.2,182.11,182.16,8765.0,178.72,178.72,178.6317,178.6808,8765.0
2024-07-16 15:10:00,182.15,182.21,182.14,182.2,11574.0,178.6709,178.7298,178.6611,178.72,11574.0
2024-07-16 15:15:00,182.17,182.2,182.14,182.2,4280.0,178.6906,178.72,178.6611,178.72,4280.0
2024-07-16 15:20:00,182.21,182.23,182.18,182.23,11368.0,178.7298,178.7494,178.7004,178.7494,11368.0
2024-07-16 15:25:00,182.23,182.3,182.19,182.28,6452.0,178.7494,178.8181,178.7102,178.7985,6452.0
2024-07-16 15:30:00,182.28,182.31,182.23,182.3,11187.0,178.7985,178.8279,178.7494,178.8181,11187.0
2024-07-16 15:35:00,182.3,182.36,182.3,182.32,7316.0,178.8181,178.8769,178.8181,178.8377,7316.0
2024-07-16 15:40:00,182.32,182.32,182.24,182.24,13340.0,178.8377,178.8377,178.7592,178.7592,13340.0
2024-07-16 15:45:00,182.25,182.29,182.17,182.21,25340.0,178.769,178.8083,178.6906,178.7298,25340.0
2024-07-16 15:50:00,182.21,182.45,182.2,182.38,10968.0,178.7298,178.9652,178.72,178.8966,10968.0
2024-07-16 15:55:00,182.39,182.47,182.36,182.4,44168.0,178.9064,178.9848,178.8769,178.9162,44168.0
2024-07-17 09:30:00,181.82,182.64,181.82,182.63,143592.0,178.3473,179.1516,178.3473,179.1418,143592.0
2024-07-17 09:35:00,182.62,182.84,182.6,182.7,36836.0,179.132,179.3478,179.1124,179.2104,36836.0
2024-07-17 09:40:00,182.69,182.77,182.61,182.76,24387.0,179.2006,179.2791,179.1222,179.2693,24387.0
2024-07-17 09:45:00,182.8,182.94,182.73,182.84,26207.0,179.3085,179.4459,179.2399,179.3478,26207.0
2024-07-17 09:50:00,182.86,183.31,182.86,183.31,32707.0,179.3674,179.8088,179.3674,179.8088,32707.0
2024-07-17 09:55:00,183.26,183.28,183.11,183.24,13333.0,179.7597,179.7794,179.6126,179.7401,13333.0
2024-07-17 10:00:00,183.23,183.36,183.1,183.3,23823.0,179.7303,179.8578,179.6028,179.799,23823.0
2024-07-17 10:05:00,183.28,183.3,183.03,183.04,30127.0,179.7794,179.799,179.5341,179.544,30127.0
2024-07-17 10:10:00,183.04,183.57,183.02,183.56,149552.0,179.544,180.0638,179.5243,180.054,149552.0
2024-07-17 10:15:00,183.55,183.66,183.42,183.54,37705.0,180.0442,180.1521,179.9167,180.0344,37705.0
2024-07-17 10:20:00,183.54,183.57,183.4,183.4,40248.0,180.0344,180.0638,179.8971,179.8971,40248.0
2024-07-17 10:25:00,183.4,183.5,183.35,183.38,46450.0,179.8971,179.9952,179.848,179.8775,46450.0
2024-07-17 10:30:00,183.34,183.35,183.2,183.27,22469.0,179.8382,179.848,179.7009,179.7696,22469.0
2024-07-17 10:35:00,183.23,183.25,182.97,182.98,6402.0,179.7303,179.7499,179.4753,179.4851,6402.0
2024-07-17 10:40:00,182.97,183.06,182.9,182.97,19485.0,179.4753,179.5636,179.4066,179.4753,19485.0
2024-07-17 10:45:00,182.98,183.12,182.93,183.01,7488.0,179.4851,179.6224,179.4361,179.5145,7488.0
2024-07-17 10:50:00,183.02,183.15,182.98,183.1,10144.0,179.5243,179.6518,179.4851,179.6028,10144.0
2024-07-17 10:55:00,183.1,183.13,182.98,183.02,9723.0,179.6028,179.6322,179.4851,179.5243,9723.0
2024-07-17 11:00:00,183.05,183.09,182.92,182.95,3427.0,179.5538,179.593,179.4262,179.4557,3427.0
2024-07-17 11:05:00,182.99,183.07,182.98,183.06,2495.0,179.4949,179.5734,179.4851,179.5636,2495.0
2024-07-17 11:10:00,183.09,183.1,182.97,183.01,8881.0,179.593,179.6028,179.4753,179.5145,8881.0
2024-07-17 11:15:00,182.98,183.03,182.94,183.0,3581.0,179.4851,179.5341,179.4459,179.5047,3581.0
2024-07-17 11:20:00,183.04,183.04,182.87,182.87,5505.0,179.544,179.544,179.3772,179.3772,5505.0
2024-07-17 11:25:00,182.92,182.99,182.85,182.96,5027.0,179.4262,179.4949,179.3576,179.4655,5027.0
2024-07-17 11:30:00,182.92,182.96,182.88,182.9,4503.0,179.4262,179.4655,179.387,179.4066,4503.0
2024-07-17 11:35:00,182.89,183.03,182.85,183.03,6147.0,179.3968,179.5341,179.3576,179.5341,6147.0
2024-07-17 11:40:00,183.03,183.08,183.0,183.06,12413.0,179.5341,179.5832,179.5047,179.5636,12413.0
2024-07-17 11:45:00,183.09,183.13,183.03,183.13,4725.0,179.593,179.6322,179.5341,179.6322,4725.0
2024-07-17 11:50:00,183.09,183.11,183.06,183.06,8684.0,179.593,179.6126,179.5636,179.5636,8684.0
2024-07-17 11:55:00,183.12,183.18,183.09,183.18,5586.0,179.6224,179.6813,179.593,179.6813,5586.0
2024-07-17 12:00:00,183.18,183.2,183.05,183.09,7991.0,179.6813,179.7009,179.5538,179.593,7991.0
2024-07-17 12:05:00,183.06,183.07,183.0,183.05,3256.0,179.5636,179.5734,179.5047,179.5538,3256.0
2024-07-17 12:10:00,183.04,183.06,182.89,182.93,4436.0,179.544,179.5636,179.3968,179.4361,4436.0
2024-07-17 12:15:00,182.92,182.99,182.89,182.92,3694.0,179.4262,179.4949,179.3968,179.4262,3694.0
2024-07-17 12:20:00,182.95,182.99,182.95,182.98,1398.0,179.4557,179.4949,179.4557,179.4851,1398.0
2024-07-17 12:25:00,182.97,183.03,182.94,182.94,7094.0,179.4753,179.5341,179.4459,179.4459,7094.0
2024-07-17 12:30:00,182.92,182.97,182.89,182.96,1587.0,179.4262,179.4753,179.3968,179.4655,1587.0
2024-07-17 12:35:00,182.94,183.01,182.92,182.96,1562.0,179.4459,179.5145,179.4262,179.4655,1562.0
2024-07-17 12:40:00,182.95,182.97,182.92,182.95,34797.0,179.4557,179.4753,179.4262,179.4557,34797.0
2024-07-17 12:45:00,182.99,183.07,182.98,183.07,17489.0,179.4949,179.5734,179.4851,179.5734,17489.0
2024-07-17 12:50:00,183.05,183.05,182.96,183.03,9182.0,179.5538,179.5538,179.4655,179.5341,9182.0
2024-07-17 12:55:00,183.05,183.12,183.01,183.11,20651.0,179.5538,179.6224,179.5145,179.6126,20651.0
2024-07-17 13:00:00,183.08,183.08,182.92,182.93,9519.0,179.5832,179.5832,179.4262,179.4361,9519.0
2024-07-17 13:05:00,182.92,182.95,182.79,182.86,3022.0,179.4262,179.4557,179.2987,179.3674,3022.0
2024-07-17 13:10:00,182.84,182.84,182.76,182.82,23825.0,179.3478,179.3478,179.2693,179.3282,23825.0
2024-07-17 13:15:00,182.79,182.86,182.69,182.77,5733.0,179.2987,179.3674,179.2006,179.2791,5733.0
2024-07-17 13:20:00,182.75,182.75,182.69,182.73,4712.0,179.2595,179.2595,179.2006,179.2399,4712.0
2024-07-17 13:25:00,182.74,182.84,182.74,182.84,9267.0,179.2497,179.3478,179.2497,179.3478,9267.0
2024-07-17 13:30:00,182.8,182.88,182.73,182.74,3390.0,179.3085,179.387,179.2399,179.2497,3390.0
2024-07-17 13:35:00,182.7,182.81,182.7,182.78,2822.0,179.2104,179.3183,179.2104,179.2889,2822.0
2024-07-17 13:40:00,182.79,182.87,182.76,182.86,4775.0,179.2987,179.3772,179.2693,179.3674,4775.0
2024-07-17 13:45:00,182.87,182.94,182.8,182.82,5752.0,179.3772,179.4459,179.3085,179.3282,5752.0
2024-07-17 13:50:00,182.84,182.84,182.76,182.76,4689.0,179.3478,179.3478,179.2693,179.2693,4689.0
2024-07-17 13:55:00,182.77,182.8,182.74,182.78,4631.0,179.2791,179.3085,179.2497,179.2889,4631.0
2024-07-17 14:00:00,182.77,182.77,182.67,182.68,5535.0,179.2791,179.2791,179.181,179.1908,5535.0
2024-07-17 14:05:00,182.66,182.79,182.62,182.75,7558.0,179.1712,179.2987,179.132,179.2595,7558.0
2024-07-17 14:10:00,182.74,182.8,182.74,182.79,3180.0,179.2497,179.3085,179.2497,179.2987,3180.0
2024-07-17 14:15:00,182.78,182.87,182.78,182.85,8138.0,179.2889,179.3772,179.2889,179.3576,8138.0
2024-07-17 14:20:00,182.86,182.91,182.82,182.88,11729.0,179.3674,179.4164,179.3282,179.387,11729.0
2024-07-17 14:25:00,182.87,182.96,182.86,182.96,8938.0,179.3772,179.4655,179.3674,179.4655,8938.0
2024-07-17 14:30:00,182.95,182.99,182.92,182.96,10400.0,179.4557,179.4949,179.4262,179.4655,10400.0
2024-07-17 14:35:00,182.97,183.03,182.91,182.92,30607.0,179.4753,179.5341,179.4164,179.4262,30607.0
2024-07-17 14:40:00,182.94,183.02,182.94,182.98,5583.0,179.4459,179.5243,179.4459,179.4851,5583.0
2024-07-17 14:45:00,182.96,183.02,182.96,182.99,7917.0,179.4655,179.5243,179.4655,179.4949,7917.0
2024-07-17 14:50:00,182.99,183.02,182.93,182.94,7782.0,179.4949,179.5243,179.4361,179.4459,7782.0
2024-07-17 14:55:00,182.95,182.95,182.86,182.9,4840.0,179.4557,179.4557,179.3674,179.4066,4840.0
2024-07-17 15:00:00,182.89,182.95,182.83,182.83,7705.0,179.3968,179.4557,179.338,179.338,7705.0
2024-07-17 15:05:00,182.82,182.85,182.77,182.83,6013.0,179.3282,179.3576,179.2791,179.338,6013.0
2024-07-17 15:10:00,182.81,182.96,182.81,182.91,8620.0,179.3183,179.4655,179.3183,179.4164,8620.0
2024-07-17 15:15:00,182.91,182.93,182.86,182.89,13435.0,179.4164,179.4361,179.3674,179.3968,13435.0
2024-07-17 15:20:00,182.91,183.01,182.9,182.99,11030.0,179.4164,179.5145,179.4066,179.4949,11030.0
2024-07-17 15:25:00,182.95,183.04,182.93,182.99,12833.0,179.4557,179.544,179.4361,179.4949,12833.0
2024-07-17 15:30:00,183.01,183.06,182.95,183.03,12681.0,179.5145,179.5636,179.4557,179.5341,12681.0
2024-07-17 15:35:00,183.04,183.07,182.89,182.89,15922.0,179.544,179.5734,179.3968,179.3968,15922.0
2024-07-17 15:40:00,182.89,182.9,182.75,182.79,10402.0,179.3968,179.4066,179.2595,179.2987,10402.0
2024-07-17 15:45:00,182.78,182.81,182.66,182.7,19228.0,179.2889,179.3183,179.1712,179.2104,19228.0
2024-07-17 15:50:00,182.69,182.87,182.69,182.73,31784.0,179.2006,179.3772,179.2006,179.2399,31784.0
2024-07-17 15:55:00,182.72,182.8,182.68,182.8,46997.0,179.2301,179.3085,179.1908,179.3085,46997.0
2024-07-18 09:30:00,182.22,182.4,181.97,182.29,62186.0,178.7396,178.9162,178.4944,178.8083,62186.0
2024-07-18 09:35:00,182.28,182.77,182.22,182.76,41392.0,178.7985,179.2791,178.7396,179.2693,41392.0
2024-07-18 09:40:00,182.75,183.12,182.71,183.11,15575.0,179.2595,179.6224,179.2203,179.6126,15575.0
2024-07-18 09:45:00,183.12,183.17,182.94,183.06,11131.0,179.6224,179.6715,179.4459,179.5636,11131.0
2024-07-18 09:50:00,183.06,183.4,183.03,183.37,19450.0,179.5636,179.8971,179.5341,179.8676,19450.0
2024-07-18 09:55:00,183.37,183.76,183.27,183.76,5067.0,179.8676,180.2502,179.7696,180.2502,5067.0
2024-07-18 10:00:00,183.74,183.92,183.67,183.79,44673.0,180.2306,180.4071,180.1619,180.2796,44673.0
2024-07-18 10:05:00,183.82,183.85,183.7,183.7,39204.0,180.3091,180.3385,180.1913,180.1913,39204.0
2024-07-18 10:10:00,183.71,183.71,183.6,183.67,47187.0,180.2012,180.2012,180.0933,180.1619,47187.0
2024-07-18 10:15:00,183.69,183.85,183.69,183.75,24297.0,180.1815,180.3385,180.1815,180.2404,24297.0
2024-07-18 10:20:00,183.75,183.85,183.74,183.8,25261.0,180.2404,180.3385,180.2306,180.2894,25261.0
2024-07-18 10:25:00,183.8,183.94,183.8,183.94,13434.0,180.2894,180.4268,180.2894,180.4268,13434.0
2024-07-18 10:30:00,183.93,183.99,183.61,183.62,58151.0,180.417,180.4758,180.1031,180.1129,58151.0
2024-07-18 10:35:00,183.62,183.63,183.46,183.52,20933.0,180.1129,180.1227,179.9559,180.0148,20933.0
2024-07-18 10:40:00,183.51,183.53,183.39,183.5,42777.0,180.005,180.0246,179.8873,179.9952,42777.0
2024-07-18 10:45:00,183.54,183.61,183.26,183.32,12530.0,180.0344,180.1031,179.7597,179.8186,12530.0
2024-07-18 10:50:00,183.32,183.49,183.19,183.47,16301.0,179.8186,179.9854,179.6911,179.9657,16301.0
2024-07-18 10:55:00,183.54,183.55,183.32,183.35,10357.0,180.0344,180.0442,179.8186,179.848,10357.0
2024-07-18 11:00:00,183.39,183.52,183.36,183.47,3431.0,179.8873,180.0148,179.8578,179.9657,3431.0
2024-07-18 11:05:00,183.46,183.52,183.33,183.33,4795.0,179.9559,180.0148,179.8284,179.8284,4795.0
2024-07-18 11:10:00,183.33,183.35,183.21,183.29,7751.0,179.8284,179.848,179.7107,179.7892,7751.0
2024-07-18 11:15:00,183.3,183.3,183.2,183.22,5621.0,179.799,179.799,179.7009,179.7205,5621.0
2024-07-18 11:20:00,183.2,183.27,183.15,183.15,2355.0,179.7009,179.7696,179.6518,179.6518,2355.0
2024-07-18 11:25:00,183.12,183.19,183.11,183.11,7471.0,179.6224,179.6911,179.6126,179.6126,7471.0
2024-07-18 11:30:00,183.11,183.17,182.98,183.01,6899.0,179.6126,179.6715,179.4851,179.5145,6899.0
2024-07-18 11:35:00,182.96,183.1,182.86,182.86,8304.0,179.4655,179.6028,179.3674,179.3674,8304.0
2024-07-18 11:40:00,182.89,182.97,182.85,182.91,9754.0,179.3968,179.4753,179.3576,179.4164,9754.0
2024-07-18 11:45:00,182.84,182.85,182.64,182.64,6370.0,179.3478,179.3576,179.1516,179.1516,6370.0
2024-07-18 11:50:00,182.62,182.68,182.54,182.6,4793.0,179.132,179.1908,179.0535,179.1124,4793.0
2024-07-18 11:55:00,182.56,182.65,182.55,182.65,4226.0,179.0731,179.1614,179.0633,179.1614,4226.0
2024-07-18 12:00:00,182.6,182.72,182.6,182.7,2330.0,179.1124,179.2301,179.1124,179.2104,2330.0
2024-07-18 12:05:00,182.62,182.7,182.6,182.67,4514.0,179.132,179.2104,179.1124,179.181,4514.0
2024-07-18 12:10:00,182.68,182.68,182.5,182.52,3094.0,179.1908,179.1908,179.0143,179.0339,3094.0
2024-07-18 12:15:00,182.43,182.47,182.37,182.47,1200.0,178.9456,178.9848,178.8867,178.9848,1200.0
2024-07-18 12:20:00,182.48,182.49,182.27,182.29,3607.0,178.9946,179.0045,178.7887,178.8083,3607.0
2024-07-18 12:25:00,182.25,182.3,182.24,182.28,1979.0,178.769,178.8181,178.7592,178.7985,1979.0
2024-07-18 12:30:00,182.26,182.45,182.24,182.45,5390.0,178.7788,178.9652,178.7592,178.9652,5390.0
2024-07-18 12:35:00,182.42,182.43,182.38,182.42,1832.0,178.9358,178.9456,178.8966,178.9358,1832.0
2024-07-18 12:40:00,182.38,182.38,182.26,182.34,17091.0,178.8966,178.8966,178.7788,178.8573,17091.0
2024-07-18 12:45:00,182.34,182.46,182.29,182.41,23837.0,178.8573,178.975,178.8083,178.926,23837.0
2024-07-18 12:50:00,182.42,182.45,182.41,182.41,7394.0,178.9358,178.9652,178.926,178.926,7394.0
2024-07-18 12:55:00,182.43,182.49,182.43,182.48,5406.0,178.9456,179.0045,178.9456,178.9946,5406.0
2024-07-18 13:00:00,182.48,182.56,182.47,182.47,4302.0,178.9946,179.0731,178.9848,178.9848,4302.0
2024-07-18 13:05:00,182.48,182.51,182.41,182.42,8011.0,178.9946,179.0241,178.926,178.9358,8011.0
2024-07-18 13:10:00,182.43,182.49,182.43,182.48,2434.0,178.9456,179.0045,178.9456,178.9946,2434.0
2024-07-18 13:15:00,182.45,182.48,182.43,182.45,2362.0,178.9652,178.9946,178.9456,178.9652,2362.0
2024-07-18 13:20:00,182.46,182.46,182.38,182.4,3722.0,178.975,178.975,178.8966,178.9162,3722.0
2024-07-18 13:25:00,182.34,182.41,182.33,182.4,2625.0,178.8573,178.926,178.8475,178.9162,2625.0
2024-07-18 13:30:00,182.4,182.44,182.39,182.42,5117.0,178.9162,178.9554,178.9064,178.9358,5117.0
2024-07-18 13:35:00,182.41,182.41,182.35,182.4,2320.0,178.926,178.926,178.8671,178.9162,2320.0
2024-07-18 13:40:00,182.4,182.4,182.34,182.35,2150.0,178.9162,178.9162,178.8573,178.8671,2150.0
2024-07-18 13:45:00,182.35,182.43,182.35,182.43,1393.0,178.8671,178.9456,178.8671,178.9456,1393.0
2024-07-18 13:50:00,182.42,182.42,182.22,182.23,3930.0,178.9358,178.9358,178.7396,178.7494,3930.0
2024-07-18 13:55:00,182.21,182.21,182.02,182.02,3445.0,178.7298,178.7298,178.5434,178.5434,3445.0
2024-07-18 14:00:00,182.05,182.05,181.87,181.89,3697.0,178.5729,178.5729,178.3963,178.4159,3697.0
2024-07-18 14:05:00,181.91,181.93,181.78,181.78,4793.0,178.4355,178.4552,178.308,178.308,4793.0
2024-07-18 14:10:00,181.81,181.81,181.63,181.65,1688.0,178.3374,178.3374,178.1609,178.1805,1688.0
2024-07-18 14:15:00,181.66,181.66,181.54,181.55,8617.0,178.1903,178.1903,178.0726,178.0824,8617.0
2024-07-18 14:20:00,181.51,181.61,181.48,181.61,17717.0,178.0432,178.1413,178.0137,178.1413,17717.0
2024-07-18 14:25:00,181.59,181.6,181.44,181.44,6674.0,178.1216,178.1315,177.9745,177.9745,6674.0
2024-07-18 14:30:00,181.41,181.53,181.38,181.46,10949.0,177.9451,178.0628,177.9157,177.9941,10949.0
2024-07-18 14:35:00,181.46,181.48,181.35,181.35,4362.0,177.9941,178.0137,177.8862,177.8862,4362.0
2024-07-18 14:40:00,181.29,181.34,181.24,181.24,3367.0,177.8274,177.8764,177.7783,177.7783,3367.0
2024-07-18 14:45:00,181.26,181.3,181.2,181.2,2261.0,177.7979,177.8372,177.7391,177.7391,2261.0
2024-07-18 14:50:00,181.18,181.24,181.08,181.21,7559.0,177.7195,177.7783,177.6214,177.7489,7559.0
2024-07-18 14:55:00,181.24,181.3,181.23,181.29,5652.0,177.7783,177.8372,177.7685,177.8274,5652.0
2024-07-18 15:00:00,181.29,181.4,181.29,181.31,4269.0,177.8274,177.9353,177.8274,177.847,4269.0
2024-07-18 15:05:00,181.35,181.37,181.2,181.2,5886.0,177.8862,177.9058,177.7391,177.7391,5886.0
2024-07-18 15:10:00,181.2,181.2,180.89,181.01,35691.0,177.7391,177.7391,177.435,177.5527,35691.0
2024-07-18 15:15:00,181.01,181.09,180.92,180.93,5087.0,177.5527,177.6312,177.4644,177.4743,5087.0
2024-07-18 15:20:00,180.94,180.94,180.8,180.8,10430.0,177.4841,177.4841,177.3467,177.3467,10430.0
2024-07-18 15:25:00,180.82,181.04,180.81,180.96,8419.0,177.3664,177.5822,177.3565,177.5037,8419.0
2024-07-18 15:30:00,180.89,181.04,180.89,180.96,9457.0,177.435,177.5822,177.435,177.5037,9457.0
2024-07-18 15:35:00,181.02,181.09,180.96,181.04,9530.0,177.5625,177.6312,177.5037,177.5822,9530.0
2024-07-18 15:40:00,181.08,181.13,181.06,181.07,15110.0,177.6214,177.6704,177.6018,177.6116,15110.0
2024-07-18 15:45:00,181.11,181.33,181.06,181.33,10206.0,177.6508,177.8666,177.6018,177.8666,10206.0
2024-07-18 15:50:00,181.32,181.43,181.07,181.07,16901.0,177.8568,177.9647,177.6116,177.6116,16901.0
2024-07-18 15:55:00,181.07,181.2,180.97,181.04,136363.0,177.6116,177.7391,177.5135,177.5822,136363.0
2024-07-19 09:30:00,181.1,181.27,180.51,180.52,41153.0,177.641,177.8078,177.0623,177.0721,41153.0
2024-07-19 09:35:00,180.47,180.69,180.36,180.61,24536.0,177.023,177.2388,176.9151,177.1604,24536.0
2024-07-19 09:40:00,180.62,180.93,180.57,180.67,31071.0,177.1702,177.4743,177.1211,177.2192,31071.0
2024-07-19 09:45:00,180.67,180.8,180.52,180.55,20072.0,177.2192,177.3467,177.0721,177.1015,20072.0
2024-07-19 09:50:00,180.56,180.56,180.4,180.54,13047.0,177.1113,177.1113,176.9544,177.0917,13047.0
2024-07-19 09:55:00,180.57,180.86,180.57,180.81,12910.0,177.1211,177.4056,177.1211,177.3565,12910.0
2024-07-19 10:00:00,180.84,180.98,180.77,180.77,18491.0,177.386,177.5233,177.3173,177.3173,18491.0
2024-07-19 10:05:00,180.75,180.79,180.62,180.73,13769.0,177.2977,177.3369,177.1702,177.2781,13769.0
2024-07-19 10:10:00,180.73,180.86,180.59,180.6,8466.0,177.2781,177.4056,177.1407,177.1506,8466.0
2024-07-19 10:15:00,180.56,180.63,180.49,180.6,4220.0,177.1113,177.18,177.0427,177.1506,4220.0
2024-07-19 10:20:00,180.6,180.6,180.41,180.42,4281.0,177.1506,177.1506,176.9642,176.974,4281.0
2024-07-19 10:25:00,180.45,180.45,180.17,180.23,9409.0,177.0034,177.0034,176.7288,176.7876,9409.0
2024-07-19 10:30:00,180.22,180.43,180.18,180.3,6925.0,176.7778,176.9838,176.7386,176.8563,6925.0
2024-07-19 10:35:00,180.28,180.44,180.28,180.4,7411.0,176.8367,176.9936,176.8367,176.9544,7411.0
2024-07-19 10:40:00,180.35,180.35,180.2,180.22,7680.0,176.9053,176.9053,176.7582,176.7778,7680.0
2024-07-19 10:45:00,180.15,180.22,180.08,180.14,4541.0,176.7091,176.7778,176.6405,176.6993,4541.0
2024-07-19 10:50:00,180.06,180.07,179.94,180.06,3791.0,176.6209,176.6307,176.5032,176.6209,3791.0
2024-07-19 10:55:00,180.02,180.04,179.92,179.96,4572.0,176.5816,176.6013,176.4835,176.5228,4572.0
2024-07-19 11:00:00,179.95,180.12,179.95,180.01,20190.0,176.513,176.6797,176.513,176.5718,20190.0
2024-07-19 11:05:00,179.97,180.08,179.94,180.0,3245.0,176.5326,176.6405,176.5032,176.562,3245.0
2024-07-19 11:10:00,180.07,180.09,179.94,179.95,2586.0,176.6307,176.6503,176.5032,176.513,2586.0
2024-07-19 11:15:00,179.88,180.04,179.85,180.04,3602.0,176.4443,176.6013,176.4149,176.6013,3602.0
2024-07-19 11:20:00,179.98,180.08,179.89,179.9,4295.0,176.5424,176.6405,176.4541,176.4639,4295.0
2024-07-19 11:25:00,179.88,179.88,179.72,179.74,6903.0,176.4443,176.4443,176.2874,176.307,6903.0
2024-07-19 11:30:00,179.74,179.8,179.66,179.79,11515.0,176.307,176.3658,176.2285,176.356,11515.0
2024-07-19 11:35:00,179.77,179.85,179.71,179.84,4783.0,176.3364,176.4149,176.2776,176.4051,4783.0
2024-07-19 11:40:00,179.84,179.85,179.72,179.72,2467.0,176.4051,176.4149,176.2874,176.2874,2467.0
2024-07-19 11:45:00,179.71,179.86,179.65,179.81,7364.0,176.2776,176.4247,176.2187,176.3756,7364.0
2024-07-19 11:50:00,179.84,179.89,179.8,179.8,3718.0,176.4051,176.4541,176.3658,176.3658,3718.0
2024-07-19 11:55:00,179.78,180.12,179.78,180.12,6952.0,176.3462,176.6797,176.3462,176.6797,6952.0
2024-07-19 12:00:00,180.15,180.25,180.13,180.24,2508.0,176.7091,176.8072,176.6895,176.7974,2508.0
2024-07-19 12:05:00,180.22,180.47,180.22,180.35,4022.0,176.7778,177.023,176.7778,176.9053,4022.0
2024-07-19 12:10:00,180.37,180.41,180.32,180.33,3645.0,176.9249,176.9642,176.8759,176.8857,3645.0
2024-07-19 12:15:00,180.38,180.53,180.38,180.5,5224.0,176.9348,177.0819,176.9348,177.0525,5224.0
2024-07-19 12:20:00,180.4,180.4,180.14,180.14,8837.0,176.9544,176.9544,176.6993,176.6993,8837.0
2024-07-19 12:25:00,180.16,180.16,180.07,180.09,3731.0,176.719,176.719,176.6307,176.6503,3731.0
2024-07-19 12:30:00,180.06,180.06,180.02,180.03,1500.0,176.6209,176.6209,176.5816,176.5914,1500.0
2024-07-19 12:35:00,180.03,180.14,179.97,180.04,40543.0,176.5914,176.6993,176.5326,176.6013,40543.0
2024-07-19 12:40:00,180.09,180.13,180.0,180.0,24577.0,176.6503,176.6895,176.562,176.562,24577.0
2024-07-19 12:45:00,179.94,179.94,179.9,179.91,2937.0,176.5032,176.5032,176.4639,176.4737,2937.0
2024-07-19 12:50:00,179.93,179.97,179.83,179.86,7714.0,176.4934,176.5326,176.3953,176.4247,7714.0
2024-07-19 12:55:00,179.88,179.96,179.86,179.94,3133.0,176.4443,176.5228,176.4247,176.5032,3133.0
2024-07-19 13:00:00,179.85,179.86,179.72,179.75,1505.0,176.4149,176.4247,176.2874,176.3168,1505.0
2024-07-19 13:05:00,179.76,179.8,179.73,179.8,4474.0,176.3266,176.3658,176.2972,176.3658,4474.0
2024-07-19 13:10:00,179.8,179.81,179.72,179.75,3149.0,176.3658,176.3756,176.2874,176.3168,3149.0
2024-07-19 13:15:00,179.76,179.81,179.71,179.72,2761.0,176.3266,176.3756,176.2776,176.2874,2761.0
2024-07-19 13:20:00,179.74,179.77,179.65,179.7,3579.0,176.307,176.3364,176.2187,176.2677,3579.0
2024-07-19 13:25:00,179.77,179.84,179.72,179.73,8028.0,176.3364,176.4051,176.2874,176.2972,8028.0
2024-07-19 13:30:00,179.73,179.74,179.65,179.72,3921.0,176.2972,176.307,176.2187,176.2874,3921.0
2024-07-19 13:35:00,179.72,179.9,179.72,179.89,1692.0,176.2874,176.4639,176.2874,176.4541,1692.0
2024-07-19 13:40:00,179.84,179.84,179.7,179.73,960.0,176.4051,176.4051,176.2677,176.2972,960.0
2024-07-19 13:45:00,179.75,179.96,179.75,179.94,12726.0,176.3168,176.5228,176.3168,176.5032,12726.0
2024-07-19 13:50:00,179.91,179.96,179.86,179.92,1996.0,176.4737,176.5228,176.4247,176.4835,1996.0
2024-07-19 13:55:00,179.94,180.06,179.93,180.06,2277.0,176.5032,176.6209,176.4934,176.6209,2277.0
2024-07-19 14:00:00,180.08,180.08,179.96,179.96,3632.0,176.6405,176.6405,176.5228,176.5228,3632.0
2024-07-19 14:05:00,179.98,180.02,179.97,180.02,2311.0,176.5424,176.5816,176.5326,176.5816,2311.0
2024-07-19 14:10:00,179.94,180.03,179.93,180.03,6564.0,176.5032,176.5914,176.4934,176.5914,6564.0
2024-07-19 14:15:00,180.05,180.08,180.0,180.01,3643.0,176.6111,176.6405,176.562,176.5718,3643.0
2024-07-19 14:20:00,179.97,179.97,179.87,179.89,2063.0,176.5326,176.5326,176.4345,176.4541,2063.0
2024-07-19 14:25:00,179.92,179.92,179.78,179.8,8261.0,176.4835,176.4835,176.3462,176.3658,8261.0
2024-07-19 14:30:00,179.78,179.83,179.72,179.81,158746.0,176.3462,176.3953,176.2874,176.3756,158746.0
2024-07-19 14:35:00,179.81,179.87,179.74,179.74,57741.0,176.3756,176.4345,176.307,176.307,57741.0
2024-07-19 14:40:00,179.75,179.8,179.62,179.62,171759.0,176.3168,176.3658,176.1893,176.1893,171759.0
2024-07-19 14:45:00,179.61,179.67,179.57,179.66,180006.0,176.1795,176.2383,176.1402,176.2285,180006.0
2024-07-19 14:50:00,179.67,179.8,179.67,179.78,45005.0,176.2383,176.3658,176.2383,176.3462,45005.0
2024-07-19 14:55:00,179.82,179.85,179.76,179.81,5914.0,176.3855,176.4149,176.3266,176.3756,5914.0
2024-07-19 15:00:00,179.79,180.12,179.79,180.11,7650.0,176.356,176.6797,176.356,176.6699,7650.0
2024-07-19 15:05:00,180.1,180.1,180.01,180.05,7593.0,176.6601,176.6601,176.5718,176.6111,7593.0
2024-07-19 15:10:00,180.05,180.12,180.04,180.12,7870.0,176.6111,176.6797,176.6013,176.6797,7870.0
2024-07-19 15:15:00,180.13,180.18,180.06,180.17,7662.0,176.6895,176.7386,176.6209,176.7288,7662.0
2024-07-19 15:20:00,180.16,180.23,180.15,180.19,4439.0,176.719,176.7876,176.7091,176.7484,4439.0
2024-07-19 15:25:00,180.18,180.18,180.07,180.07,6220.0,176.7386,176.7386,176.6307,176.6307,6220.0
2024-07-19 15:30:00,180.07,180.09,179.93,179.95,13086.0,176.6307,176.6503,176.4934,176.513,13086.0
2024-07-19 15:35:00,179.96,180.0,179.82,179.82,4172.0,176.5228,176.562,176.3855,176.3855,4172.0
2024-07-19 15:40:00,179.85,179.85,179.74,179.74,3302.0,176.4149,176.4149,176.307,176.307,3302.0
2024-07-19 15:45:00,179.74,179.78,179.71,179.77,14561.0,176.307,176.3462,176.2776,176.3364,14561.0
2024-07-19 15:50:00,179.75,179.9,179.71,179.71,16630.0,176.3168,176.4639,176.2776,176.2776,16630.0
2024-07-19 15:55:00,179.68,179.86,179.62,179.86,74185.0,176.2481,176.4247,176.1893,176.4247,74185.0
2024-07-22 09:30:00,180.36,180.47,180.06,180.25,322452.0,176.9151,177.023,176.6209,176.8072,322452.0
2024-07-22 09:35:00,180.27,180.59,180.26,180.44,14729.0,176.8269,177.1407,176.817,176.9936,14729.0
2024-07-22 09:40:00,180.48,180.55,180.19,180.28,305624.0,177.0328,177.1015,176.7484,176.8367,305624.0
2024-07-22 09:45:00,180.23,180.29,180.08,180.15,76627.0,176.7876,176.8465,176.6405,176.7091,76627.0
2024-07-22 09:50:00,180.15,180.24,179.94,179.95,18914.0,176.7091,176.7974,176.5032,176.513,18914.0
2024-07-22 09:55:00,179.93,179.93,179.34,179.37,15140.0,176.4934,176.4934,175.9146,175.944,15140.0
2024-07-22 10:00:00,179.38,179.42,179.23,179.27,17674.0,175.9539,175.9931,175.8067,175.846,17674.0
2024-07-22 10:05:00,179.23,179.26,179.15,179.23,16190.0,175.8067,175.8361,175.7282,175.8067,16190.0
2024-07-22 10:10:00,179.25,179.53,179.25,179.53,153664.0,175.8263,176.101,175.8263,176.101,153664.0
2024-07-22 10:15:00,179.48,179.53,179.4,179.53,7890.0,176.0519,176.101,175.9735,176.101,7890.0
2024-07-22 10:20:00,179.56,179.83,179.56,179.81,6244.0,176.1304,176.3953,176.1304,176.3756,6244.0
2024-07-22 10:25:00,179.8,179.86,179.66,179.79,27891.0,176.3658,176.4247,176.2285,176.356,27891.0
2024-07-22 10:30:00,179.77,179.93,179.77,179.93,115757.0,176.3364,176.4934,176.3364,176.4934,115757.0
2024-07-22 10:35:00,179.9,180.07,179.9,180.07,6123.0,176.4639,176.6307,176.4639,176.6307,6123.0
2024-07-22 10:40:00,180.09,180.29,180.09,180.27,8567.0,176.6503,176.8465,176.6503,176.8269,8567.0
2024-07-22 10:45:00,180.28,180.28,180.14,180.19,9479.0,176.8367,176.8367,176.6993,176.7484,9479.0
2024-07-22 10:50:00,180.16,180.18,180.08,180.15,23577.0,176.719,176.7386,176.6405,176.7091,23577.0
2024-07-22 10:55:00,180.16,180.42,180.13,180.42,16467.0,176.719,176.974,176.6895,176.974,16467.0
2024-07-22 11:00:00,180.44,180.6,180.41,180.54,7866.0,176.9936,177.1506,176.9642,177.0917,7866.0
2024-07-22 11:05:00,180.52,180.52,180.33,180.34,3504.0,177.0721,177.0721,176.8857,176.8955,3504.0
2024-07-22 11:10:00,180.34,180.44,180.26,180.43,2733.0,176.8955,176.9936,176.817,176.9838,2733.0
2024-07-22 11:15:00,180.43,180.47,180.32,180.38,4296.0,176.9838,177.023,176.8759,176.9348,4296.0
2024-07-22 11:20:00,180.39,180.39,180.27,180.29,2148.0,176.9446,176.9446,176.8269,176.8465,2148.0
2024-07-22 11:25:00,180.3,180.41,180.22,180.22,3735.0,176.8563,176.9642,176.7778,176.7778,3735.0
2024-07-22 11:30:00,180.19,180.24,180.13,180.18,13545.0,176.7484,176.7974,176.6895,176.7386,13545.0
2024-07-22 11:35:00,180.19,180.21,180.08,180.11,4523.0,176.7484,176.768,176.6405,176.6699,4523.0
2024-07-22 11:40:00,180.08,180.12,179.97,180.11,14034.0,176.6405,176.6797,176.5326,176.6699,14034.0
2024-07-22 11:45:00,180.11,180.12,180.03,180.08,6022.0,176.6699,176.6797,176.5914,176.6405,6022.0
2024-07-22 11:50:00,180.07,180.2,180.07,180.15,6558.0,176.6307,176.7582,176.6307,176.7091,6558.0
2024-07-22 11:55:00,180.1,180.12,180.1,180.11,1240.0,176.6601,176.6797,176.6601,176.6699,1240.0
2024-07-22 12:00:00,180.1,180.15,180.06,180.06,11366.0,176.6601,176.7091,176.6209,176.6209,11366.0
2024-07-22 12:05:00,180.03,180.19,180.03,180.19,22451.0,176.5914,176.7484,176.5914,176.7484,22451.0
2024-07-22 12:10:00,180.22,180.22,180.11,180.11,5260.0,176.7778,176.7778,176.6699,176.6699,5260.0
2024-07-22 12:15:00,180.14,180.18,180.13,180.18,1280.0,176.6993,176.7386,176.6895,176.7386,1280.0
2024-07-22 12:20:00,180.17,180.2,180.09,180.11,3001.0,176.7288,176.7582,176.6503,176.6699,3001.0
2024-07-22 12:25:00,180.1,180.12,180.02,180.02,2110.0,176.6601,176.6797,176.5816,176.5816,2110.0
2024-07-22 12:30:00,180.0,180.03,179.88,179.88,4149.0,176.562,176.5914,176.4443,176.4443,4149.0
2024-07-22 12:35:00,180.01,180.13,180.01,180.1,2012.0,176.5718,176.6895,176.5718,176.6601,2012.0
2024-07-22 12:40:00,180.02,180.04,180.01,180.02,561.0,176.5816,176.6013,176.5718,176.5816,561.0
2024-07-22 12:45:00,179.99,180.02,179.96,180.02,1887.0,176.5522,176.5816,176.5228,176.5816,1887.0
2024-07-22 12:50:00,180.0,180.32,180.0,180.31,5175.0,176.562,176.8759,176.562,176.8661,5175.0
2024-07-22 12:55:00,180.31,180.38,180.28,180.29,2892.0,176.8661,176.9348,176.8367,176.8465,2892.0
2024-07-22 13:00:00,180.38,180.56,180.38,180.56,2184.0,176.9348,177.1113,176.9348,177.1113,2184.0
2024-07-22 13:05:00,180.56,180.59,180.52,180.53,2681.0,177.1113,177.1407,177.0721,177.0819,2681.0
2024-07-22 13:10:00,180.52,180.56,180.46,180.56,1629.0,177.0721,177.1113,177.0132,177.1113,1629.0
2024-07-22 13:15:00,180.59,180.67,180.55,180.67,7579.0,177.1407,177.2192,177.1015,177.2192,7579.0
2024-07-22 13:20:00,180.66,180.66,180.54,180.61,3622.0,177.2094,177.2094,177.0917,177.1604,3622.0
2024-07-22 13:25:00,180.61,180.65,180.58,180.59,2102.0,177.1604,177.1996,177.1309,177.1407,2102.0
2024-07-22 13:30:00,180.61,180.74,180.59,180.73,1938.0,177.1604,177.2879,177.1407,177.2781,1938.0
2024-07-22 13:35:00,180.67,180.67,180.55,180.59,6989.0,177.2192,177.2192,177.1015,177.1407,6989.0
2024-07-22 13:40:00,180.6,180.65,180.52,180.53,3837.0,177.1506,177.1996,177.0721,177.0819,3837.0
2024-07-22 13:45:00,180.49,180.6,180.48,180.56,1547.0,177.0427,177.1506,177.0328,177.1113,1547.0
2024-07-22 13:50:00,180.54,180.54,180.49,180.51,2387.0,177.0917,177.0917,177.0427,177.0623,2387.0
2024-07-22 13:55:00,180.55,180.57,180.53,180.56,3705.0,177.1015,177.1211,177.0819,177.1113,3705.0
2024-07-22 14:00:00,180.54,180.54,180.38,180.39,3562.0,177.0917,177.0917,176.9348,176.9446,3562.0
2024-07-22 14:05:00,180.39,180.4,180.34,180.4,2033.0,176.9446,176.9544,176.8955,176.9544,2033.0
2024-07-22 14:10:00,180.4,180.41,180.28,180.3,2573.0,176.9544,176.9642,176.8367,176.8563,2573.0
2024-07-22 14:15:00,180.31,180.35,180.3,180.34,7318.0,176.8661,176.9053,176.8563,176.8955,7318.0
2024-07-22 14:20:00,180.33,180.39,180.32,180.39,6337.0,176.8857,176.9446,176.8759,176.9446,6337.0
2024-07-22 14:25:00,180.4,180.42,180.36,180.37,3676.0,176.9544,176.974,176.9151,176.9249,3676.0
2024-07-22 14:30:00,180.38,180.55,180.38,180.51,17183.0,176.9348,177.1015,176.9348,177.0623,17183.0
2024-07-22 14:35:00,180.51,180.62,180.5,180.58,7827.0,177.0623,177.1702,177.0525,177.1309,7827.0
2024-07-22 14:40:00,180.59,180.67,180.59,180.65,5304.0,177.1407,177.2192,177.1407,177.1996,5304.0
2024-07-22 14:45:00,180.67,180.67,180.59,180.59,2271.0,177.2192,177.2192,177.1407,177.1407,2271.0
2024-07-22 14:50:00,180.62,180.67,180.61,180.63,6926.0,177.1702,177.2192,177.1604,177.18,6926.0
2024-07-22 14:55:00,180.66,180.67,180.61,180.61,3984.0,177.2094,177.2192,177.1604,177.1604,3984.0
2024-07-22 15:00:00,180.6,180.6,180.43,180.57,21598.0,177.1506,177.1506,176.9838,177.1211,21598.0
2024-07-22 15:05:00,180.56,180.61,180.54,180.6,3044.0,177.1113,177.1604,177.0917,177.1506,3044.0
2024-07-22 15:10:00,180.62,180.67,180.61,180.66,3507.0,177.1702,177.2192,177.1604,177.2094,3507.0
2024-07-22 15:15:00,180.68,180.69,180.63,180.63,6274.0,177.229,177.2388,177.18,177.18,6274.0
2024-07-22 15:20:00,180.62,180.71,180.62,180.71,3609.0,177.1702,177.2585,177.1702,177.2585,3609.0
2024-07-22 15:25:00,180.72,180.73,180.65,180.65,6658.0,177.2683,177.2781,177.1996,177.1996,6658.0
2024-07-22 15:30:00,180.67,180.76,180.66,180.7,5561.0,177.2192,177.3075,177.2094,177.2486,5561.0
2024-07-22 15:35:00,180.71,180.78,180.67,180.78,16935.0,177.2585,177.3271,177.2192,177.3271,16935.0
2024-07-22 15:40:00,180.77,180.77,180.66,180.68,6788.0,177.3173,177.3173,177.2094,177.229,6788.0
2024-07-22 15:45:00,180.65,180.71,180.61,180.62,9190.0,177.1996,177.2585,177.1604,177.1702,9190.0
2024-07-22 15:50:00,180.61,180.82,180.6,180.73,23384.0,177.1604,177.3664,177.1506,177.2781,23384.0
2024-07-22 15:55:00,180.73,180.85,180.7,180.8,18479.0,177.2781,177.3958,177.2486,177.3467,18479.0
2024-07-23 09:30:00,180.61,180.67,180.34,180.43,48083.0,177.1604,177.2192,176.8955,176.9838,48083.0
2024-07-23 09:35:00,180.41,180.41,180.21,180.31,5317.0,176.9642,176.9642,176.768,176.8661,5317.0
2024-07-23 09:40:00,180.26,180.47,180.26,180.34,29113.0,176.817,177.023,176.817,176.8955,29113.0
2024-07-23 09:45:00,180.3,180.49,180.24,180.47,17060.0,176.8563,177.0427,176.7974,177.023,17060.0
2024-07-23 09:50:00,180.47,180.52,180.26,180.26,6027.0,177.023,177.0721,176.817,176.817,6027.0
2024-07-23 09:55:00,180.25,180.45,180.25,180.45,15032.0,176.8072,177.0034,176.8072,177.0034,15032.0
2024-07-23 10:00:00,180.38,180.84,180.38,180.81,7284.0,176.9348,177.386,176.9348,177.3565,7284.0
2024-07-23 10:05:00,180.79,180.83,180.66,180.67,17091.0,177.3369,177.3762,177.2094,177.2192,17091.0
2024-07-23 10:10:00,180.69,180.79,180.55,180.76,10378.0,177.2388,177.3369,177.1015,177.3075,10378.0
2024-07-23 10:15:00,180.76,180.81,180.7,180.7,18757.0,177.3075,177.3565,177.2486,177.2486,18757.0
2024-07-23 10:20:00,180.7,180.73,180.57,180.57,14595.0,177.2486,177.2781,177.1211,177.1211,14595.0
2024-07-23 10:25:00,180.55,180.66,180.55,180.64,24935.0,177.1015,177.2094,177.1015,177.1898,24935.0
2024-07-23 10:30:00,180.63,180.84,180.63,180.77,4678.0,177.18,177.386,177.18,177.3173,4678.0
2024-07-23 10:35:00,180.73,180.74,180.64,180.64,3970.0,177.2781,177.2879,177.1898,177.1898,3970.0
2024-07-23 10:40:00,180.61,180.61,180.49,180.58,2845.0,177.1604,177.1604,177.0427,177.1309,2845.0
2024-07-23 10:45:00,180.53,180.53,180.39,180.4,2643.0,177.0819,177.0819,176.9446,176.9544,2643.0
2024-07-23 10:50:00,180.32,180.32,180.14,180.15,21993.0,176.8759,176.8759,176.6993,176.7091,21993.0
2024-07-23 10:55:00,180.16,180.33,180.12,180.29,9134.0,176.719,176.8857,176.6797,176.8465,9134.0
2024-07-23 11:00:00,180.29,180.42,180.29,180.42,5019.0,176.8465,176.974,176.8465,176.974,5019.0
2024-07-23 11:05:00,180.41,180.43,180.33,180.42,40524.0,176.9642,176.9838,176.8857,176.974,40524.0
2024-07-23 11:10:00,180.44,180.49,180.39,180.48,15686.0,176.9936,177.0427,176.9446,177.0328,15686.0
2024-07-23 11:15:00,180.47,180.47,180.37,180.44,22582.0,177.023,177.023,176.9249,176.9936,22582.0
2024-07-23 11:20:00,180.44,180.44,180.33,180.35,39459.0,176.9936,176.9936,176.8857,176.9053,39459.0
2024-07-23 11:25:00,180.35,180.44,180.33,180.42,2401.0,176.9053,176.9936,176.8857,176.974,2401.0
2024-07-23 11:30:00,180.41,180.53,180.4,180.52,15453.0,176.9642,177.0819,176.9544,177.0721,15453.0
2024-07-23 11:35:00,180.52,180.54,180.46,180.54,14685.0,177.0721,177.0917,177.0132,177.0917,14685.0
2024-07-23 11:40:00,180.55,180.65,180.53,180.62,17330.0,177.1015,177.1996,177.0819,177.1702,17330.0
2024-07-23 11:45:00,180.64,180.64,180.54,180.59,5066.0,177.1898,177.1898,177.0917,177.1407,5066.0
2024-07-23 11:50:00,180.56,180.56,180.47,180.51,15023.0,177.1113,177.1113,177.023,177.0623,15023.0
2024-07-23 11:55:00,180.5,180.6,180.5,180.6,4792.0,177.0525,177.1506,177.0525,177.1506,4792.0
2024-07-23 12:00:00,180.63,180.75,180.63,180.75,5678.0,177.18,177.2977,177.18,177.2977,5678.0
2024-07-23 12:05:00,180.74,180.74,180.65,180.65,5019.0,177.2879,177.2879,177.1996,177.1996,5019.0
2024-07-23 12:10:00,180.62,180.62,180.56,180.59,3011.0,177.1702,177.1702,177.1113,177.1407,3011.0
2024-07-23 12:15:00,180.62,180.63,180.51,180.56,65152.0,177.1702,177.18,177.0623,177.1113,65152.0
2024-07-23 12:20:00,180.57,180.59,180.34,180.35,20802.0,177.1211,177.1407,176.8955,176.9053,20802.0
2024-07-23 12:25:00,180.35,180.42,180.28,180.4,34053.0,176.9053,176.974,176.8367,176.9544,34053.0
2024-07-23 12:30:00,180.36,180.36,180.28,180.29,3355.0,176.9151,176.9151,176.8367,176.8465,3355.0
2024-07-23 12:35:00,180.33,180.33,180.23,180.23,2400.0,176.8857,176.8857,176.7876,176.7876,2400.0
2024-07-23 12:40:00,180.27,180.34,180.27,180.34,2576.0,176.8269,176.8955,176.8269,176.8955,2576.0
2024-07-23 12:45:00,180.34,180.36,180.32,180.34,2571.0,176.8955,176.9151,176.8759,176.8955,2571.0
2024-07-23 12:50:00,180.31,180.32,180.31,180.32,530.0,176.8661,176.8759,176.8661,176.8759,530.0
2024-07-23 12:55:00,180.29,180.33,180.24,180.31,4558.0,176.8465,176.8857,176.7974,176.8661,4558.0
2024-07-23 13:00:00,180.3,180.41,180.28,180.4,4307.0,176.8563,176.9642,176.8367,176.9544,4307.0
2024-07-23 13:05:00,180.41,180.41,180.33,180.38,3841.0,176.9642,176.9642,176.8857,176.9348,3841.0
2024-07-23 13:10:00,180.42,180.43,180.42,180.42,527.0,176.974,176.9838,176.974,176.974,527.0
2024-07-23 13:15:00,180.43,180.43,180.35,180.37,1126.0,176.9838,176.9838,176.9053,176.9249,1126.0
2024-07-23 13:20:00,180.38,180.43,180.37,180.39,2514.0,176.9348,176.9838,176.9249,176.9446,2514.0
2024-07-23 13:25:00,180.38,180.39,180.33,180.38,4127.0,176.9348,176.9446,176.8857,176.9348,4127.0
2024-07-23 13:30:00,180.35,180.37,180.22,180.22,3672.0,176.9053,176.9249,176.7778,176.7778,3672.0
2024-07-23 13:35:00,180.34,180.37,180.33,180.36,1711.0,176.8955,176.9249,176.8857,176.9151,1711.0
2024-07-23 13:40:00,180.37,180.37,180.28,180.36,4978.0,176.9249,176.9249,176.8367,176.9151,4978.0
2024-07-23 13:45:00,180.36,180.49,180.35,180.48,8199.0,176.9151,177.0427,176.9053,177.0328,8199.0
2024-07-23 13:50:00,180.5,180.53,180.5,180.52,2602.0,177.0525,177.0819,177.0525,177.0721,2602.0
2024-07-23 13:55:00,180.52,180.6,180.51,180.55,5247.0,177.0721,177.1506,177.0623,177.1015,5247.0
2024-07-23 14:00:00,180.55,180.68,180.55,180.67,4623.0,177.1015,177.229,177.1015,177.2192,4623.0
2024-07-23 14:05:00,180.64,180.71,180.64,180.69,1280.0,177.1898,177.2585,177.1898,177.2388,1280.0
2024-07-23 14:10:00,180.65,180.69,180.58,180.6,6584.0,177.1996,177.2388,177.1309,177.1506,6584.0
2024-07-23 14:15:00,180.6,180.67,180.59,180.66,4489.0,177.1506,177.2192,177.1407,177.2094,4489.0
2024-07-23 14:20:00,180.66,180.71,180.64,180.69,7128.0,177.2094,177.2585,177.1898,177.2388,7128.0
2024-07-23 14:25:00,180.68,180.68,180.54,180.63,9794.0,177.229,177.229,177.0917,177.18,9794.0
2024-07-23 14:30:00,180.65,180.66,180.59,180.63,34082.0,177.1996,177.2094,177.1407,177.18,34082.0
2024-07-23 14:35:00,180.62,180.67,180.58,180.66,10429.0,177.1702,177.2192,177.1309,177.2094,10429.0
2024-07-23 14:40:00,180.65,180.69,180.63,180.66,8039.0,177.1996,177.2388,177.18,177.2094,8039.0
2024-07-23 14:45:00,180.67,180.75,180.65,180.66,9073.0,177.2192,177.2977,177.1996,177.2094,9073.0
2024-07-23 14:50:00,180.64,180.64,180.6,180.61,3247.0,177.1898,177.1898,177.1506,177.1604,3247.0
2024-07-23 14:55:00,180.61,180.65,180.61,180.62,2995.0,177.1604,177.1996,177.1604,177.1702,2995.0
2024-07-23 15:00:00,180.56,180.57,180.53,180.54,3838.0,177.1113,177.1211,177.0819,177.0917,3838.0
2024-07-23 15:05:00,180.55,180.57,180.53,180.56,3523.0,177.1015,177.1211,177.0819,177.1113,3523.0
2024-07-23 15:10:00,180.56,180.57,180.53,180.53,6785.0,177.1113,177.1211,177.0819,177.0819,6785.0
2024-07-23 15:15:00,180.51,180.53,180.48,180.5,3252.0,177.0623,177.0819,177.0328,177.0525,3252.0
2024-07-23 15:20:00,180.48,180.61,180.48,180.59,5344.0,177.0328,177.1604,177.0328,177.1407,5344.0
2024-07-23 15:25:00,180.62,180.63,180.56,180.56,19013.0,177.1702,177.18,177.1113,177.1113,19013.0
2024-07-23 15:30:00,180.53,180.53,180.45,180.49,23202.0,177.0819,177.0819,177.0034,177.0427,23202.0
2024-07-23 15:35:00,180.47,180.48,180.38,180.38,17834.0,177.023,177.0328,176.9348,176.9348,17834.0
2024-07-23 15:40:00,180.35,180.35,180.17,180.21,6197.0,176.9053,176.9053,176.7288,176.768,6197.0
2024-07-23 15:45:00,180.26,180.32,180.23,180.32,28052.0,176.817,176.8759,176.7876,176.8759,28052.0
2024-07-23 15:50:00,180.34,180.42,180.03,180.04,71688.0,176.8955,176.974,176.5914,176.6013,71688.0
2024-07-23 15:55:00,180.04,180.13,179.93,180.13,159002.0,176.6013,176.6895,176.4934,176.6895,159002.0
2024-07-24 09:30:00,179.83,180.1,179.8,180.07,26887.0,176.3953,176.6601,176.3658,176.6307,26887.0
2024-07-24 09:35:00,180.08,180.27,180.04,180.27,3222.0,176.6405,176.8269,176.6013,176.8269,3222.0
2024-07-24 09:40:00,180.37,180.43,180.27,180.35,34434.0,176.9249,176.9838,176.8269,176.9053,34434.0
2024-07-24 09:45:00,180.35,180.45,179.95,179.96,54598.0,176.9053,177.0034,176.513,176.5228,54598.0
2024-07-24 09:50:00,179.95,179.97,179.5,179.5,5273.0,176.513,176.5326,176.0716,176.0716,5273.0
2024-07-24 09:55:00,179.38,179.4,179.19,179.37,27549.0,175.9539,175.9735,175.7675,175.944,27549.0
2024-07-24 10:00:00,179.33,179.49,179.23,179.25,10251.0,175.9048,176.0618,175.8067,175.8263,10251.0
2024-07-24 10:05:00,179.34,179.36,179.1,179.11,4984.0,175.9146,175.9342,175.6792,175.689,4984.0
2024-07-24 10:10:00,179.19,179.19,179.03,179.1,7134.0,175.7675,175.7675,175.6105,175.6792,7134.0
2024-07-24 10:15:00,179.08,179.11,179.0,179.07,4009.0,175.6596,175.689,175.5811,175.6498,4009.0
2024-07-24 10:20:00,179.1,179.27,179.09,179.12,20513.0,175.6792,175.846,175.6694,175.6988,20513.0
2024-07-24 10:25:00,179.16,179.34,179.14,179.32,5915.0,175.7381,175.9146,175.7184,175.895,5915.0
2024-07-24 10:30:00,179.33,179.43,179.29,179.3,21566.0,175.9048,176.0029,175.8656,175.8754,21566.0
2024-07-24 10:35:00,179.26,179.39,179.25,179.34,4420.0,175.8361,175.9637,175.8263,175.9146,4420.0
2024-07-24 10:40:00,179.35,179.44,179.33,179.44,1639.0,175.9244,176.0127,175.9048,176.0127,1639.0
2024-07-24 10:45:00,179.5,179.7,179.49,179.7,9804.0,176.0716,176.2677,176.0618,176.2677,9804.0
2024-07-24 10:50:00,179.68,179.88,179.67,179.69,4720.0,176.2481,176.4443,176.2383,176.2579,4720.0
2024-07-24 10:55:00,179.74,179.89,179.69,179.75,10196.0,176.307,176.4541,176.2579,176.3168,10196.0
2024-07-24 11:00:00,179.7,179.7,179.52,179.52,10023.0,176.2677,176.2677,176.0912,176.0912,10023.0
2024-07-24 11:05:00,179.41,179.51,179.36,179.51,10173.0,175.9833,176.0814,175.9342,176.0814,10173.0
2024-07-24 11:10:00,179.53,179.61,179.44,179.61,4623.0,176.101,176.1795,176.0127,176.1795,4623.0
2024-07-24 11:15:00,179.62,179.71,179.53,179.55,19532.0,176.1893,176.2776,176.101,176.1206,19532.0
2024-07-24 11:20:00,179.5,179.5,179.43,179.49,5458.0,176.0716,176.0716,176.0029,176.0618,5458.0
2024-07-24 11:25:00,179.52,179.62,179.52,179.61,5235.0,176.0912,176.1893,176.0912,176.1795,5235.0
2024-07-24 11:30:00,179.6,179.74,179.58,179.74,51311.0,176.1697,176.307,176.15,176.307,51311.0
2024-07-24 11:35:00,179.74,179.8,179.71,179.8,8338.0,176.307,176.3658,176.2776,176.3658,8338.0
2024-07-24 11:40:00,179.76,179.86,179.74,179.81,1983.0,176.3266,176.4247,176.307,176.3756,1983.0
2024-07-24 11:45:00,179.81,179.84,179.76,179.78,16360.0,176.3756,176.4051,176.3266,176.3462,16360.0
2024-07-24 11:50:00,179.81,179.91,179.81,179.84,10185.0,176.3756,176.4737,176.3756,176.4051,10185.0
2024-07-24 11:55:00,179.81,179.9,179.8,179.9,13259.0,176.3756,176.4639,176.3658,176.4639,13259.0
2024-07-24 12:00:00,179.94,180.1,179.94,180.03,12522.0,176.5032,176.6601,176.5032,176.5914,12522.0
2024-07-24 12:05:00,180.03,180.07,179.96,179.98,20136.0,176.5914,176.6307,176.5228,176.5424,20136.0
2024-07-24 12:10:00,179.97,180.14,179.95,180.14,15999.0,176.5326,176.6993,176.513,176.6993,15999.0
2024-07-24 12:15:00,180.14,180.23,180.12,180.16,22536.0,176.6993,176.7876,176.6797,176.719,22536.0
2024-07-24 12:20:00,180.19,180.22,180.13,180.14,4650.0,176.7484,176.7778,176.6895,176.6993,4650.0
2024-07-24 12:25:00,180.13,180.13,180.07,180.1,7139.0,176.6895,176.6895,176.6307,176.6601,7139.0
2024-07-24 12:30:00,180.09,180.14,179.99,179.99,6189.0,176.6503,176.6993,176.5522,176.5522,6189.0
2024-07-24 12:35:00,179.99,180.0,179.95,179.96,14002.0,176.5522,176.562,176.513,176.5228,14002.0
2024-07-24 12:40:00,179.97,180.0,179.82,179.83,38036.0,176.5326,176.562,176.3855,176.3953,38036.0
2024-07-24 12:45:00,179.83,179.99,179.83,179.99,88656.0,176.3953,176.5522,176.3953,176.5522,88656.0
2024-07-24 12:50:00,179.95,179.95,179.8,179.8,2725.0,176.513,176.513,176.3658,176.3658,2725.0
2024-07-24 12:55:00,179.8,179.86,179.8,179.86,16804.0,176.3658,176.4247,176.3658,176.4247,16804.0
2024-07-24 13:00:00,179.88,179.93,179.85,179.92,4919.0,176.4443,176.4934,176.4149,176.4835,4919.0
2024-07-24 13:05:00,179.91,180.04,179.89,180.02,3228.0,176.4737,176.6013,176.4541,176.5816,3228.0
2024-07-24 13:10:00,180.03,180.05,179.99,179.99,3737.0,176.5914,176.6111,176.5522,176.5522,3737.0
2024-07-24 13:15:00,179.99,180.05,179.95,179.96,5569.0,176.5522,176.6111,176.513,176.5228,5569.0
2024-07-24 13:20:00,179.95,179.95,179.9,179.92,24017.0,176.513,176.513,176.4639,176.4835,24017.0
2024-07-24 13:25:00,179.91,179.91,179.83,179.84,971.0,176.4737,176.4737,176.3953,176.4051,971.0
2024-07-24 13:30:00,179.76,179.88,179.73,179.88,3741.0,176.3266,176.4443,176.2972,176.4443,3741.0
2024-07-24 13:35:00,179.9,179.99,179.9,179.93,1647.0,176.4639,176.5522,176.4639,176.4934,1647.0
2024-07-24 13:40:00,179.95,179.96,179.92,179.95,3818.0,176.513,176.5228,176.4835,176.513,3818.0
2024-07-24 13:45:00,179.94,179.94,179.84,179.84,1937.0,176.5032,176.5032,176.4051,176.4051,1937.0
2024-07-24 13:50:00,179.8,179.82,179.79,179.81,1851.0,176.3658,176.3855,176.356,176.3756,1851.0
2024-07-24 13:55:00,179.81,179.87,179.77,179.81,9438.0,176.3756,176.4345,176.3364,176.3756,9438.0
2024-07-24 14:00:00,179.79,179.87,179.78,179.83,3701.0,176.356,176.4345,176.3462,176.3953,3701.0
2024-07-24 14:05:00,179.82,179.9,179.81,179.86,5125.0,176.3855,176.4639,176.3756,176.4247,5125.0
2024-07-24 14:10:00,179.87,179.87,179.81,179.82,3338.0,176.4345,176.4345,176.3756,176.3855,3338.0
2024-07-24 14:15:00,179.81,179.81,179.69,179.71,2680.0,176.3756,176.3756,176.2579,176.2776,2680.0
2024-07-24 14:20:00,179.67,179.68,179.57,179.62,5863.0,176.2383,176.2481,176.1402,176.1893,5863.0
2024-07-24 14:25:00,179.67,179.68,179.59,179.63,7304.0,176.2383,176.2481,176.1598,176.1991,7304.0
2024-07-24 14:30:00,179.63,179.7,179.63,179.65,4469.0,176.1991,176.2677,176.1991,176.2187,4469.0
2024-07-24 14:35:00,179.65,179.65,179.58,179.59,3399.0,176.2187,176.2187,176.15,176.1598,3399.0
2024-07-24 14:40:00,179.58,179.59,179.44,179.44,9089.0,176.15,176.1598,176.0127,176.0127,9089.0
2024-07-24 14:45:00,179.42,179.5,179.4,179.44,10283.0,175.9931,176.0716,175.9735,176.0127,10283.0
2024-07-24 14:50:00,179.45,179.45,179.25,179.32,14327.0,176.0225,176.0225,175.8263,175.895,14327.0
2024-07-24 14:55:00,179.38,179.49,179.38,179.43,4677.0,175.9539,176.0618,175.9539,176.0029,4677.0
2024-07-24 15:00:00,179.41,179.44,179.3,179.32,17056.0,175.9833,176.0127,175.8754,175.895,17056.0
2024-07-24 15:05:00,179.33,179.38,179.22,179.25,9363.0,175.9048,175.9539,175.7969,175.8263,9363.0
2024-07-24 15:10:00,179.26,179.27,179.22,179.24,4018.0,175.8361,175.846,175.7969,175.8165,4018.0
2024-07-24 15:15:00,179.21,179.32,179.21,179.25,8715.0,175.7871,175.895,175.7871,175.8263,8715.0
2024-07-24 15:20:00,179.26,179.37,179.26,179.37,17672.0,175.8361,175.944,175.8361,175.944,17672.0
2024-07-24 15:25:00,179.35,179.35,179.19,179.24,12995.0,175.9244,175.9244,175.7675,175.8165,12995.0
2024-07-24 15:30:00,179.26,179.38,179.21,179.38,74515.0,175.8361,175.9539,175.7871,175.9539,74515.0
2024-07-24 15:35:00,179.36,179.39,179.21,179.21,8788.0,175.9342,175.9637,175.7871,175.7871,8788.0
2024-07-24 15:40:00,179.22,179.27,179.09,179.09,16374.0,175.7969,175.846,175.6694,175.6694,16374.0
2024-07-24 15:45:00,179.07,179.1,178.94,178.98,16458.0,175.6498,175.6792,175.5223,175.5615,16458.0
2024-07-24 15:50:00,178.99,179.08,178.75,178.77,64492.0,175.5713,175.6596,175.3359,175.3555,64492.0
2024-07-24 15:55:00,178.76,178.97,178.74,178.84,203621.0,175.3457,175.5517,175.3261,175.4242,203621.0
2024-07-25 09:30:00,178.9,179.18,178.72,179.11,38035.0,175.483,175.7577,175.3065,175.689,38035.0
2024-07-25 09:35:00,179.13,179.32,179.04,179.2,58672.0,175.7086,175.895,175.6204,175.7773,58672.0
2024-07-25 09:40:00,179.23,179.57,179.14,179.53,29044.0,175.8067,176.1402,175.7184,176.101,29044.0
2024-07-25 09:45:00,179.52,179.78,179.49,179.78,13157.0,176.0912,176.3462,176.0618,176.3462,13157.0
2024-07-25 09:50:00,179.81,180.17,179.8,180.13,15270.0,176.3756,176.7288,176.3658,176.6895,15270.0
2024-07-25 09:55:00,180.19,180.43,180.16,180.38,46344.0,176.7484,176.9838,176.719,176.9348,46344.0
2024-07-25 10:00:00,180.32,180.33,179.94,180.12,69179.0,176.8759,176.8857,176.5032,176.6797,69179.0
2024-07-25 10:05:00,180.1,180.41,180.01,180.31,25734.0,176.6601,176.9642,176.5718,176.8661,25734.0
2024-07-25 10:10:00,180.3,180.54,180.24,180.48,151183.0,176.8563,177.0917,176.7974,177.0328,151183.0
2024-07-25 10:15:00,180.49,180.61,180.48,180.56,12955.0,177.0427,177.1604,177.0328,177.1113,12955.0
2024-07-25 10:20:00,180.52,180.56,180.43,180.48,3589.0,177.0721,177.1113,176.9838,177.0328,3589.0
2024-07-25 10:25:00,180.46,180.6,180.39,180.45,30296.0,177.0132,177.1506,176.9446,177.0034,30296.0
2024-07-25 10:30:00,180.43,180.47,180.29,180.37,29456.0,176.9838,177.023,176.8465,176.9249,29456.0
2024-07-25 10:35:00,180.36,180.4,180.08,180.09,16045.0,176.9151,176.9544,176.6405,176.6503,16045.0
2024-07-25 10:40:00,180.0,180.13,179.98,180.07,24765.0,176.562,176.6895,176.5424,176.6307,24765.0
2024-07-25 10:45:00,180.07,180.07,179.85,179.94,17228.0,176.6307,176.6307,176.4149,176.5032,17228.0
2024-07-25 10:50:00,179.91,180.04,179.87,179.96,14257.0,176.4737,176.6013,176.4345,176.5228,14257.0
2024-07-25 10:55:00,179.98,180.24,179.98,180.24,16824.0,176.5424,176.7974,176.5424,176.7974,16824.0
2024-07-25 11:00:00,180.25,180.5,180.22,180.46,20174.0,176.8072,177.0525,176.7778,177.0132,20174.0
2024-07-25 11:05:00,180.48,180.54,180.43,180.44,12375.0,177.0328,177.0917,176.9838,176.9936,12375.0
2024-07-25 11:10:00,180.44,180.54,180.32,180.49,14282.0,176.9936,177.0917,176.8759,177.0427,14282.0
2024-07-25 11:15:00,180.52,180.76,180.52,180.69,15487.0,177.0721,177.3075,177.0721,177.2388,15487.0
2024-07-25 11:20:00,180.64,180.71,180.59,180.6,8272.0,177.1898,177.2585,177.1407,177.1506,8272.0
2024-07-25 11:25:00,180.55,180.55,180.46,180.51,4088.0,177.1015,177.1015,177.0132,177.0623,4088.0
2024-07-25 11:30:00,180.46,180.6,180.41,180.59,8108.0,177.0132,177.1506,176.9642,177.1407,8108.0
2024-07-25 11:35:00,180.59,180.61,180.5,180.59,3802.0,177.1407,177.1604,177.0525,177.1407,3802.0
2024-07-25 11:40:00,180.57,180.72,180.57,180.72,2566.0,177.1211,177.2683,177.1211,177.2683,2566.0
2024-07-25 11:45:00,180.75,180.86,180.7,180.7,3747.0,177.2977,177.4056,177.2486,177.2486,3747.0
2024-07-25 11:50:00,180.71,180.77,180.67,180.67,11984.0,177.2585,177.3173,177.2192,177.2192,11984.0
2024-07-25 11:55:00,180.7,180.78,180.7,180.78,3158.0,177.2486,177.3271,177.2486,177.3271,3158.0
2024-07-25 12:00:00,180.76,180.84,180.74,180.84,7435.0,177.3075,177.386,177.2879,177.386,7435.0
2024-07-25 12:05:00,180.83,180.86,180.78,180.81,8556.0,177.3762,177.4056,177.3271,177.3565,8556.0
2024-07-25 12:10:00,180.82,181.03,180.81,181.03,7814.0,177.3664,177.5723,177.3565,177.5723,7814.0
2024-07-25 12:15:00,181.02,181.25,180.99,181.23,19821.0,177.5625,177.7881,177.5331,177.7685,19821.0
2024-07-25 12:20:00,181.19,181.29,181.09,181.25,13264.0,177.7293,177.8274,177.6312,177.7881,13264.0
2024-07-25 12:25:00,181.21,181.3,181.21,181.29,15241.0,177.7489,177.8372,177.7489,177.8274,15241.0
2024-07-25 12:30:00,181.21,181.27,181.17,181.25,4787.0,177.7489,177.8078,177.7097,177.7881,4787.0
2024-07-25 12:35:00,181.26,181.37,181.24,181.35,4110.0,177.7979,177.9058,177.7783,177.8862,4110.0
2024-07-25 12:40:00,181.41,181.41,181.34,181.36,3166.0,177.9451,177.9451,177.8764,177.896,3166.0
2024-07-25 12:45:00,181.35,181.38,181.15,181.22,2681.0,177.8862,177.9157,177.69,177.7587,2681.0
2024-07-25 12:50:00,181.2,181.23,181.15,181.23,3214.0,177.7391,177.7685,177.69,177.7685,3214.0
2024-07-25 12:55:00,181.29,181.33,181.24,181.28,5096.0,177.8274,177.8666,177.7783,177.8176,5096.0
2024-07-25 13:00:00,181.27,181.5,181.27,181.41,5539.0,177.8078,178.0334,177.8078,177.9451,5539.0
2024-07-25 13:05:00,181.33,181.6,181.33,181.6,31333.0,177.8666,178.1315,177.8666,178.1315,31333.0
2024-07-25 13:10:00,181.6,181.65,181.46,181.46,20709.0,178.1315,178.1805,177.9941,177.9941,20709.0
2024-07-25 13:15:00,181.4,181.4,181.23,181.28,2951.0,177.9353,177.9353,177.7685,177.8176,2951.0
2024-07-25 13:20:00,181.2,181.22,181.07,181.07,16815.0,177.7391,177.7587,177.6116,177.6116,16815.0
2024-07-25 13:25:00,181.09,181.12,181.0,181.02,6991.0,177.6312,177.6606,177.5429,177.5625,6991.0
2024-07-25 13:30:00,181.02,181.05,180.91,180.92,7916.0,177.5625,177.592,177.4546,177.4644,7916.0
2024-07-25 13:35:00,180.92,181.01,180.88,180.95,24461.0,177.4644,177.5527,177.4252,177.4939,24461.0
2024-07-25 13:40:00,180.95,181.02,180.92,180.96,17377.0,177.4939,177.5625,177.4644,177.5037,17377.0
2024-07-25 13:45:00,180.97,180.97,180.71,180.71,6627.0,177.5135,177.5135,177.2585,177.2585,6627.0
2024-07-25 13:50:00,180.69,180.76,180.66,180.67,13030.0,177.2388,177.3075,177.2094,177.2192,13030.0
2024-07-25 13:55:00,180.65,180.72,180.63,180.68,8976.0,177.1996,177.2683,177.18,177.229,8976.0
2024-07-25 14:00:00,180.66,180.67,180.48,180.48,8351.0,177.2094,177.2192,177.0328,177.0328,8351.0
2024-07-25 14:05:00,180.49,180.56,180.45,180.49,8489.0,177.0427,177.1113,177.0034,177.0427,8489.0
2024-07-25 14:10:00,180.49,180.51,180.42,180.48,7727.0,177.0427,177.0623,176.974,177.0328,7727.0
2024-07-25 14:15:00,180.45,180.53,180.45,180.51,11765.0,177.0034,177.0819,177.0034,177.0623,11765.0
2024-07-25 14:20:00,180.5,180.51,180.41,180.41,11073.0,177.0525,177.0623,176.9642,176.9642,11073.0
2024-07-25 14:25:00,180.42,180.51,180.37,180.37,5484.0,176.974,177.0623,176.9249,176.9249,5484.0
2024-07-25 14:30:00,180.4,180.48,180.4,180.42,8447.0,176.9544,177.0328,176.9544,176.974,8447.0
2024-07-25 14:35:00,180.43,180.43,180.33,180.36,4082.0,176.9838,176.9838,176.8857,176.9151,4082.0
2024-07-25 14:40:00,180.38,180.38,180.19,180.21,5030.0,176.9348,176.9348,176.7484,176.768,5030.0
2024-07-25 14:45:00,180.19,180.19,179.86,179.87,4716.0,176.7484,176.7484,176.4247,176.4345,4716.0
2024-07-25 14:50:00,179.89,179.91,179.78,179.78,5560.0,176.4541,176.4737,176.3462,176.3462,5560.0
2024-07-25 14:55:00,179.81,179.91,179.77,179.78,5096.0,176.3756,176.4737,176.3364,176.3462,5096.0
2024-07-25 15:00:00,179.79,179.89,179.77,179.78,5012.0,176.356,176.4541,176.3364,176.3462,5012.0
2024-07-25 15:05:00,179.81,179.83,179.74,179.76,2549.0,176.3756,176.3953,176.307,176.3266,2549.0
2024-07-25 15:10:00,179.79,179.88,179.79,179.88,4207.0,176.356,176.4443,176.356,176.4443,4207.0
2024-07-25 15:15:00,179.89,180.07,179.89,180.06,10319.0,176.4541,176.6307,176.4541,176.6209,10319.0
2024-07-25 15:20:00,180.03,180.26,180.03,180.23,3362.0,176.5914,176.817,176.5914,176.7876,3362.0
2024-07-25 15:25:00,180.31,180.51,180.31,180.46,8706.0,176.8661,177.0623,176.8661,177.0132,8706.0
2024-07-25 15:30:00,180.46,180.49,180.32,180.32,8137.0,177.0132,177.0427,176.8759,176.8759,8137.0
2024-07-25 15:35:00,180.35,180.35,180.07,180.09,3511.0,176.9053,176.9053,176.6307,176.6503,3511.0
2024-07-25 15:40:00,180.06,180.13,179.97,179.97,3734.0,176.6209,176.6895,176.5326,176.5326,3734.0
2024-07-25 15:45:00,179.95,180.05,179.79,180.03,19984.0,176.513,176.6111,176.356,176.5914,19984.0
2024-07-25 15:50:00,180.02,180.06,179.63,179.63,11131.0,176.5816,176.6209,176.1991,176.1991,11131.0
2024-07-25 15:55:00,179.62,179.68,179.43,179.49,218241.0,176.1893,176.2481,176.0029,176.0618,218241.0
2024-07-26 09:30:00,180.62,181.18,180.42,181.18,59014.0,177.1702,177.7195,176.974,177.7195,59014.0
2024-07-26 09:35:00,181.18,181.41,181.1,181.35,16497.0,177.7195,177.9451,177.641,177.8862,16497.0
2024-07-26 09:40:00,181.39,181.42,181.15,181.4,16383.0,177.9255,177.9549,177.69,177.9353,16383.0
2024-07-26 09:45:00,181.39,181.79,181.39,181.79,19159.0,177.9255,178.3178,177.9255,178.3178,19159.0
2024-07-26 09:50:00,181.77,181.77,181.52,181.7,34004.0,178.2982,178.2982,178.053,178.2295,34004.0
2024-07-26 09:55:00,181.73,181.77,181.49,181.49,17308.0,178.259,178.2982,178.0236,178.0236,17308.0
2024-07-26 10:00:00,181.43,181.95,181.3,181.92,41738.0,177.9647,178.4748,177.8372,178.4453,41738.0
2024-07-26 10:05:00,181.9,181.92,181.66,181.68,23063.0,178.4257,178.4453,178.1903,178.2099,23063.0
2024-07-26 10:10:00,181.58,181.76,181.52,181.53,10651.0,178.1118,178.2884,178.053,178.0628,10651.0
2024-07-26 10:15:00,181.49,181.7,181.49,181.51,4362.0,178.0236,178.2295,178.0236,178.0432,4362.0
2024-07-26 10:20:00,181.52,181.72,181.52,181.72,5742.0,178.053,178.2492,178.053,178.2492,5742.0
2024-07-26 10:25:00,181.71,181.93,181.7,181.77,7875.0,178.2394,178.4552,178.2295,178.2982,7875.0
2024-07-26 10:30:00,181.72,181.74,181.25,181.25,14916.0,178.2492,178.2688,177.7881,177.7881,14916.0
2024-07-26 10:35:00,181.26,181.39,181.18,181.39,18207.0,177.7979,177.9255,177.7195,177.9255,18207.0
2024-07-26 10:40:00,181.41,181.67,181.41,181.6,17145.0,177.9451,178.2001,177.9451,178.1315,17145.0
2024-07-26 10:45:00,181.63,181.79,181.63,181.68,10086.0,178.1609,178.3178,178.1609,178.2099,10086.0
2024-07-26 10:50:00,181.63,181.67,181.52,181.67,3673.0,178.1609,178.2001,178.053,178.2001,3673.0
2024-07-26 10:55:00,181.63,181.69,181.47,181.69,2889.0,178.1609,178.2197,178.0039,178.2197,2889.0
2024-07-26 11:00:00,181.75,181.81,181.67,181.67,7847.0,178.2786,178.3374,178.2001,178.2001,7847.0
2024-07-26 11:05:00,181.64,181.72,181.62,181.64,7811.0,178.1707,178.2492,178.1511,178.1707,7811.0
2024-07-26 11:10:00,181.62,181.67,181.55,181.67,4038.0,178.1511,178.2001,178.0824,178.2001,4038.0
2024-07-26 11:15:00,181.6,181.6,181.48,181.53,8607.0,178.1315,178.1315,178.0137,178.0628,8607.0
2024-07-26 11:20:00,181.55,181.74,181.54,181.72,14374.0,178.0824,178.2688,178.0726,178.2492,14374.0
2024-07-26 11:25:00,181.73,181.73,181.62,181.7,2306.0,178.259,178.259,178.1511,178.2295,2306.0
2024-07-26 11:30:00,181.7,181.74,181.62,181.62,4859.0,178.2295,178.2688,178.1511,178.1511,4859.0
2024-07-26 11:35:00,181.59,181.79,181.59,181.78,25059.0,178.1216,178.3178,178.1216,178.308,25059.0
2024-07-26 11:40:00,181.78,181.8,181.73,181.79,9666.0,178.308,178.3276,178.259,178.3178,9666.0
2024-07-26 11:45:00,181.81,181.83,181.7,181.74,6176.0,178.3374,178.3571,178.2295,178.2688,6176.0
2024-07-26 11:50:00,181.77,182.04,181.77,182.04,4574.0,178.2982,178.5631,178.2982,178.5631,4574.0
2024-07-26 11:55:00,181.96,182.21,181.96,182.21,4505.0,178.4846,178.7298,178.4846,178.7298,4505.0
2024-07-26 12:00:00,182.21,182.4,182.16,182.32,6490.0,178.7298,178.9162,178.6808,178.8377,6490.0
2024-07-26 12:05:00,182.36,182.45,182.34,182.45,22048.0,178.8769,178.9652,178.8573,178.9652,22048.0
2024-07-26 12:10:00,182.47,182.47,182.21,182.25,6811.0,178.9848,178.9848,178.7298,178.769,6811.0
2024-07-26 12:15:00,182.28,182.29,182.21,182.24,7127.0,178.7985,178.8083,178.7298,178.7592,7127.0
2024-07-26 12:20:00,182.18,182.2,182.1,182.14,3470.0,178.7004,178.72,178.6219,178.6611,3470.0
2024-07-26 12:25:00,182.14,182.29,182.13,182.24,4358.0,178.6611,178.8083,178.6513,178.7592,4358.0
2024-07-26 12:30:00,182.26,182.27,182.12,182.12,14856.0,178.7788,178.7887,178.6415,178.6415,14856.0
2024-07-26 12:35:00,182.13,182.21,182.03,182.21,8533.0,178.6513,178.7298,178.5532,178.7298,8533.0
2024-07-26 12:40:00,182.23,182.38,182.23,182.35,4337.0,178.7494,178.8966,178.7494,178.8671,4337.0
2024-07-26 12:45:00,182.38,182.38,182.25,182.3,3724.0,178.8966,178.8966,178.769,178.8181,3724.0
2024-07-26 12:50:00,182.28,182.45,182.28,182.45,3287.0,178.7985,178.9652,178.7985,178.9652,3287.0
2024-07-26 12:55:00,182.47,182.53,182.47,182.52,5154.0,178.9848,179.0437,178.9848,179.0339,5154.0
2024-07-26 13:00:00,182.53,182.53,182.43,182.48,4113.0,179.0437,179.0437,178.9456,178.9946,4113.0
2024-07-26 13:05:00,182.44,182.48,182.37,182.42,4297.0,178.9554,178.9946,178.8867,178.9358,4297.0
2024-07-26 13:10:00,182.42,182.49,182.42,182.44,3526.0,178.9358,179.0045,178.9358,178.9554,3526.0
2024-07-26 13:15:00,182.43,182.49,182.42,182.44,3881.0,178.9456,179.0045,178.9358,178.9554,3881.0
2024-07-26 13:20:00,182.45,182.55,182.45,182.55,2953.0,178.9652,179.0633,178.9652,179.0633,2953.0
2024-07-26 13:25:00,182.54,182.61,182.53,182.61,9389.0,179.0535,179.1222,179.0437,179.1222,9389.0
2024-07-26 13:30:00,182.6,182.62,182.4,182.44,6826.0,179.1124,179.132,178.9162,178.9554,6826.0
2024-07-26 13:35:00,182.41,182.41,181.99,182.05,13466.0,178.926,178.926,178.514,178.5729,13466.0
2024-07-26 13:40:00,182.06,182.06,181.93,181.98,8650.0,178.5827,178.5827,178.4552,178.5042,8650.0
2024-07-26 13:45:00,181.99,182.19,181.99,182.04,2960.0,178.514,178.7102,178.514,178.5631,2960.0
2024-07-26 13:50:00,182.04,182.08,182.0,182.08,5928.0,178.5631,178.6023,178.5238,178.6023,5928.0
2024-07-26 13:55:00,182.09,182.18,182.07,182.14,7734.0,178.6121,178.7004,178.5925,178.6611,7734.0
2024-07-26 14:00:00,182.13,182.25,182.12,182.14,23872.0,178.6513,178.769,178.6415,178.6611,23872.0
2024-07-26 14:05:00,182.13,182.23,182.11,182.22,6683.0,178.6513,178.7494,178.6317,178.7396,6683.0
2024-07-26 14:10:00,182.24,182.28,182.22,182.23,2083.0,178.7592,178.7985,178.7396,178.7494,2083.0
2024-07-26 14:15:00,182.22,182.24,182.14,182.14,3953.0,178.7396,178.7592,178.6611,178.6611,3953.0
2024-07-26 14:20:00,182.12,182.17,182.09,182.17,4215.0,178.6415,178.6906,178.6121,178.6906,4215.0
2024-07-26 14:25:00,182.14,182.2,182.11,182.11,2564.0,178.6611,178.72,178.6317,178.6317,2564.0
2024-07-26 14:30:00,182.08,182.08,181.95,182.06,8885.0,178.6023,178.6023,178.4748,178.5827,8885.0
2024-07-26 14:35:00,182.1,182.14,182.09,182.14,5041.0,178.6219,178.6611,178.6121,178.6611,5041.0
2024-07-26 14:40:00,182.15,182.16,181.87,182.06,5821.0,178.6709,178.6808,178.3963,178.5827,5821.0
2024-07-26 14:45:00,182.05,182.06,181.94,181.97,5872.0,178.5729,178.5827,178.465,178.4944,5872.0
2024-07-26 14:50:00,182.01,182.02,181.88,181.89,2867.0,178.5336,178.5434,178.4061,178.4159,2867.0
2024-07-26 14:55:00,181.86,181.96,181.86,181.94,5129.0,178.3865,178.4846,178.3865,178.465,5129.0
2024-07-26 15:00:00,181.87,181.94,181.82,181.83,3579.0,178.3963,178.465,178.3473,178.3571,3579.0
2024-07-26 15:05:00,181.82,181.97,181.76,181.97,6222.0,178.3473,178.4944,178.2884,178.4944,6222.0
2024-07-26 15:10:00,181.96,182.16,181.95,182.1,8695.0,178.4846,178.6808,178.4748,178.6219,8695.0
2024-07-26 15:15:00,182.11,182.15,182.03,182.15,2417.0,178.6317,178.6709,178.5532,178.6709,2417.0
2024-07-26 15:20:00,182.13,182.21,182.12,182.2,9148.0,178.6513,178.7298,178.6415,178.72,9148.0
2024-07-26 15:25:00,182.23,182.35,182.2,182.24,21441.0,178.7494,178.8671,178.72,178.7592,21441.0
2024-07-26 15:30:00,182.17,182.17,181.84,181.88,17994.0,178.6906,178.6906,178.3669,178.4061,17994.0
2024-07-26 15:35:00,181.87,181.99,181.85,181.89,7189.0,178.3963,178.514,178.3767,178.4159,7189.0
2024-07-26 15:40:00,181.91,182.05,181.91,182.05,9510.0,178.4355,178.5729,178.4355,178.5729,9510.0
2024-07-26 15:45:00,182.08,182.2,182.05,182.15,8070.0,178.6023,178.72,178.5729,178.6709,8070.0
2024-07-26 15:50:00,182.21,182.26,181.78,181.78,15526.0,178.7298,178.7788,178.308,178.308,15526.0
2024-07-26 15:55:00,181.78,182.09,181.73,182.06,87704.0,178.308,178.6121,178.259,178.5827,87704.0
2024-07-29 09:30:00,182.28,182.28,181.59,181.66,47366.0,178.7985,178.7985,178.1216,178.1903,47366.0
2024-07-29 09:35:00,181.59,181.74,181.49,181.68,24443.0,178.1216,178.2688,178.0236,178.2099,24443.0
2024-07-29 09:40:00,181.65,181.8,181.53,181.6,20657.0,178.1805,178.3276,178.0628,178.1315,20657.0
2024-07-29 09:45:00,181.54,181.78,181.48,181.48,18190.0,178.0726,178.308,178.0137,178.0137,18190.0
2024-07-29 09:50:00,181.5,181.54,181.36,181.49,25502.0,178.0334,178.0726,177.896,178.0236,25502.0
2024-07-29 09:55:00,181.49,181.76,181.46,181.76,11114.0,178.0236,178.2884,177.9941,178.2884,11114.0
2024-07-29 10:00:00,181.77,182.06,181.71,182.0,14207.0,178.2982,178.5827,178.2394,178.5238,14207.0
2024-07-29 10:05:00,182.04,182.07,181.9,182.0,12654.0,178.5631,178.5925,178.4257,178.5238,12654.0
2024-07-29 10:10:00,181.99,181.99,181.79,181.79,18206.0,178.514,178.514,178.3178,178.3178,18206.0
2024-07-29 10:15:00,181.75,181.93,181.71,181.75,8977.0,178.2786,178.4552,178.2394,178.2786,8977.0
2024-07-29 10:20:00,181.71,181.89,181.69,181.74,119540.0,178.2394,178.4159,178.2197,178.2688,119540.0
2024-07-29 10:25:00,181.77,181.77,181.58,181.6,9178.0,178.2982,178.2982,178.1118,178.1315,9178.0
2024-07-29 10:30:00,181.49,181.51,181.15,181.18,12166.0,178.0236,178.0432,177.69,177.7195,12166.0
2024-07-29 10:35:00,181.17,181.37,181.1,181.37,8145.0,177.7097,177.9058,177.641,177.9058,8145.0
2024-07-29 10:40:00,181.35,181.48,181.3,181.45,7628.0,177.8862,178.0137,177.8372,177.9843,7628.0
2024-07-29 10:45:00,181.44,181.45,181.26,181.26,8252.0,177.9745,177.9843,177.7979,177.7979,8252.0
2024-07-29 10:50:00,181.27,181.47,181.27,181.45,5796.0,177.8078,178.0039,177.8078,177.9843,5796.0
2024-07-29 10:55:00,181.44,181.61,181.44,181.51,10806.0,177.9745,178.1413,177.9745,178.0432,10806.0
2024-07-29 11:00:00,181.52,181.55,181.44,181.45,4105.0,178.053,178.0824,177.9745,177.9843,4105.0
2024-07-29 11:05:00,181.43,181.46,181.34,181.44,3830.0,177.9647,177.9941,177.8764,177.9745,3830.0
2024-07-29 11:10:00,181.47,181.54,181.43,181.53,9313.0,178.0039,178.0726,177.9647,178.0628,9313.0
2024-07-29 11:15:00,181.52,181.53,181.48,181.49,6702.0,178.053,178.0628,178.0137,178.0236,6702.0
2024-07-29 11:20:00,181.49,181.67,181.49,181.64,5060.0,178.0236,178.2001,178.0236,178.1707,5060.0
2024-07-29 11:25:00,181.68,181.71,181.6,181.61,1759.0,178.2099,178.2394,178.1315,178.1413,1759.0
2024-07-29 11:30:00,181.61,181.61,181.38,181.44,12111.0,178.1413,178.1413,177.9157,177.9745,12111.0
2024-07-29 11:35:00,181.44,181.57,181.38,181.56,17156.0,177.9745,178.102,177.9157,178.0922,17156.0
2024-07-29 11:40:00,181.54,181.62,181.51,181.6,3795.0,178.0726,178.1511,178.0432,178.1315,3795.0
2024-07-29 11:45:00,181.66,181.92,181.65,181.92,3276.0,178.1903,178.4453,178.1805,178.4453,3276.0
2024-07-29 11:50:00,181.95,181.95,181.85,181.85,4973.0,178.4748,178.4748,178.3767,178.3767,4973.0
2024-07-29 11:55:00,181.87,182.02,181.87,181.99,3557.0,178.3963,178.5434,178.3963,178.514,3557.0
2024-07-29 12:00:00,182.01,182.06,182.01,182.03,3885.0,178.5336,178.5827,178.5336,178.5532,3885.0
2024-07-29 12:05:00,182.07,182.17,182.07,182.12,3750.0,178.5925,178.6906,178.5925,178.6415,3750.0
2024-07-29 12:10:00,182.12,182.22,182.06,182.22,2653.0,178.6415,178.7396,178.5827,178.7396,2653.0
2024-07-29 12:15:00,182.22,182.23,182.1,182.12,25001.0,178.7396,178.7494,178.6219,178.6415,25001.0
2024-07-29 12:20:00,182.11,182.14,182.01,182.07,8029.0,178.6317,178.6611,178.5336,178.5925,8029.0
2024-07-29 12:25:00,182.06,182.06,181.92,181.96,7811.0,178.5827,178.5827,178.4453,178.4846,7811.0
2024-07-29 12:30:00,181.96,182.04,181.95,181.97,3693.0,178.4846,178.5631,178.4748,178.4944,3693.0
2024-07-29 12:35:00,181.96,182.02,181.91,181.93,4183.0,178.4846,178.5434,178.4355,178.4552,4183.0
2024-07-29 12:40:00,181.93,181.99,181.92,181.93,2276.0,178.4552,178.514,178.4453,178.4552,2276.0
2024-07-29 12:45:00,181.98,181.99,181.95,181.98,2230.0,178.5042,178.514,178.4748,178.5042,2230.0
2024-07-29 12:50:00,181.94,181.96,181.87,181.96,1078.0,178.465,178.4846,178.3963,178.4846,1078.0
2024-07-29 12:55:00,181.97,181.99,181.89,181.9,2622.0,178.4944,178.514,178.4159,178.4257,2622.0
2024-07-29 13:00:00,181.86,181.94,181.85,181.88,1482.0,178.3865,178.465,178.3767,178.4061,1482.0
2024-07-29 13:05:00,181.89,181.95,181.87,181.89,6431.0,178.4159,178.4748,178.3963,178.4159,6431.0
2024-07-29 13:10:00,181.93,182.11,181.93,182.05,8095.0,178.4552,178.6317,178.4552,178.5729,8095.0
2024-07-29 13:15:00,182.08,182.08,181.92,182.04,7053.0,178.6023,178.6023,178.4453,178.5631,7053.0
2024-07-29 13:20:00,182.0,182.0,181.92,181.92,6007.0,178.5238,178.5238,178.4453,178.4453,6007.0
2024-07-29 13:25:00,181.91,181.91,181.8,181.81,4092.0,178.4355,178.4355,178.3276,178.3374,4092.0
2024-07-29 13:30:00,181.78,181.79,181.7,181.71,6849.0,178.308,178.3178,178.2295,178.2394,6849.0
2024-07-29 13:35:00,181.7,181.76,181.67,181.75,48673.0,178.2295,178.2884,178.2001,178.2786,48673.0
2024-07-29 13:40:00,181.77,181.81,181.74,181.75,5897.0,178.2982,178.3374,178.2688,178.2786,5897.0
2024-07-29 13:45:00,181.77,181.8,181.74,181.74,6381.0,178.2982,178.3276,178.2688,178.2688,6381.0
2024-07-29 13:50:00,181.73,181.81,181.72,181.76,13374.0,178.259,178.3374,178.2492,178.2884,13374.0
2024-07-29 13:55:00,181.78,181.91,181.75,181.9,12005.0,178.308,178.4355,178.2786,178.4257,12005.0
2024-07-29 14:00:00,181.88,181.91,181.78,181.91,14819.0,178.4061,178.4355,178.308,178.4355,14819.0
2024-07-29 14:05:00,181.91,181.98,181.86,181.89,22823.0,178.4355,178.5042,178.3865,178.4159,22823.0
2024-07-29 14:10:00,181.91,181.91,181.87,181.87,4838.0,178.4355,178.4355,178.3963,178.3963,4838.0
2024-07-29 14:15:00,181.87,181.87,181.7,181.84,12081.0,178.3963,178.3963,178.2295,178.3669,12081.0
2024-07-29 14:20:00,181.83,181.89,181.83,181.89,1704.0,178.3571,178.4159,178.3571,178.4159,1704.0
2024-07-29 14:25:00,181.89,181.94,181.88,181.92,2344.0,178.4159,178.465,178.4061,178.4453,2344.0
2024-07-29 14:30:00,181.9,181.92,181.84,181.9,7657.0,178.4257,178.4453,178.3669,178.4257,7657.0
2024-07-29 14:35:00,181.88,181.93,181.85,181.87,8277.0,178.4061,178.4552,178.3767,178.3963,8277.0
2024-07-29 14:40:00,181.9,181.98,181.9,181.97,3446.0,178.4257,178.5042,178.4257,178.4944,3446.0
2024-07-29 14:45:00,181.96,182.0,181.91,181.92,2395.0,178.4846,178.5238,178.4355,178.4453,2395.0
2024-07-29 14:50:00,181.91,181.92,181.85,181.86,3082.0,178.4355,178.4453,178.3767,178.3865,3082.0
2024-07-29 14:55:00,181.91,182.01,181.91,182.01,5642.0,178.4355,178.5336,178.4355,178.5336,5642.0
2024-07-29 15:00:00,181.98,182.07,181.92,182.06,7811.0,178.5042,178.5925,178.4453,178.5827,7811.0
2024-07-29 15:05:00,182.06,182.08,181.97,181.99,5126.0,178.5827,178.6023,178.4944,178.514,5126.0
2024-07-29 15:10:00,182.03,182.06,182.02,182.02,2731.0,178.5532,178.5827,178.5434,178.5434,2731.0
2024-07-29 15:15:00,182.0,182.03,181.95,181.96,6669.0,178.5238,178.5532,178.4748,178.4846,6669.0
2024-07-29 15:20:00,182.0,182.07,181.94,182.05,8217.0,178.5238,178.5925,178.465,178.5729,8217.0
2024-07-29 15:25:00,182.04,182.08,181.98,182.05,7782.0,178.5631,178.6023,178.5042,178.5729,7782.0
2024-07-29 15:30:00,182.04,182.04,181.96,182.03,3376.0,178.5631,178.5631,178.4846,178.5532,3376.0
2024-07-29 15:35:00,182.01,182.16,182.01,182.14,6544.0,178.5336,178.6808,178.5336,178.6611,6544.0
2024-07-29 15:40:00,182.14,182.22,182.13,182.18,5935.0,178.6611,178.7396,178.6513,178.7004,5935.0
2024-07-29 15:45:00,182.24,182.27,182.19,182.26,17673.0,178.7592,178.7887,178.7102,178.7788,17673.0
2024-07-29 15:50:00,182.27,182.37,182.02,182.03,12197.0,178.7887,178.8867,178.5434,178.5532,12197.0
2024-07-29 15:55:00,182.05,182.1,181.87,181.91,13162.0,178.5729,178.6219,178.3963,178.4355,13162.0
2024-07-30 09:30:00,182.33,182.73,182.33,182.63,55583.0,178.8475,179.2399,178.8475,179.1418,55583.0
2024-07-30 09:35:00,182.55,182.86,182.5,182.79,32459.0,179.0633,179.3674,179.0143,179.2987,32459.0
2024-07-30 09:40:00,182.8,182.93,182.69,182.91,34069.0,179.3085,179.4361,179.2006,179.4164,34069.0
2024-07-30 09:45:00,182.89,183.22,182.89,183.14,16643.0,179.3968,179.7205,179.3968,179.642,16643.0
2024-07-30 09:50:00,183.13,183.23,183.05,183.14,32122.0,179.6322,179.7303,179.5538,179.642,32122.0
2024-07-30 09:55:00,183.16,183.35,183.01,183.16,53847.0,179.6617,179.848,179.5145,179.6617,53847.0
2024-07-30 10:00:00,183.16,183.19,182.82,182.83,6768.0,179.6617,179.6911,179.3282,179.338,6768.0
2024-07-30 10:05:00,182.86,183.01,182.84,182.85,7390.0,179.3674,179.5145,179.3478,179.3576,7390.0
2024-07-30 10:10:00,182.88,182.9,182.62,182.65,26607.0,179.387,179.4066,179.132,179.1614,26607.0
2024-07-30 10:15:00,182.59,182.66,182.52,182.61,38135.0,179.1025,179.1712,179.0339,179.1222,38135.0
2024-07-30 10:20:00,182.58,182.7,182.57,182.7,3710.0,179.0927,179.2104,179.0829,179.2104,3710.0
2024-07-30 10:25:00,182.74,182.83,182.74,182.81,1336.0,179.2497,179.338,179.2497,179.3183,1336.0
2024-07-30 10:30:00,182.75,182.87,182.73,182.81,9600.0,179.2595,179.3772,179.2399,179.3183,9600.0
2024-07-30 10:35:00,182.81,182.88,182.69,182.86,30830.0,179.3183,179.387,179.2006,179.3674,30830.0
2024-07-30 10:40:00,182.85,182.87,182.75,182.84,11348.0,179.3576,179.3772,179.2595,179.3478,11348.0
2024-07-30 10:45:00,182.9,182.92,182.86,182.88,9983.0,179.4066,179.4262,179.3674,179.387,9983.0
2024-07-30 10:50:00,182.89,182.98,182.85,182.86,6131.0,179.3968,179.4851,179.3576,179.3674,6131.0
2024-07-30 10:55:00,182.87,182.87,182.75,182.76,1702.0,179.3772,179.3772,179.2595,179.2693,1702.0
2024-07-30 11:00:00,182.73,182.73,182.45,182.5,61324.0,179.2399,179.2399,178.9652,179.0143,61324.0
2024-07-30 11:05:00,182.46,182.53,182.37,182.47,55009.0,178.975,179.0437,178.8867,178.9848,55009.0
2024-07-30 11:10:00,182.46,182.65,182.44,182.64,23464.0,178.975,179.1614,178.9554,179.1516,23464.0
2024-07-30 11:15:00,182.68,182.73,182.59,182.73,27845.0,179.1908,179.2399,179.1025,179.2399,27845.0
2024-07-30 11:20:00,182.74,182.77,182.6,182.68,18728.0,179.2497,179.2791,179.1124,179.1908,18728.0
2024-07-30 11:25:00,182.69,182.7,182.47,182.47,3029.0,179.2006,179.2104,178.9848,178.9848,3029.0
2024-07-30 11:30:00,182.45,182.5,182.42,182.46,4932.0,178.9652,179.0143,178.9358,178.975,4932.0
2024-07-30 11:35:00,182.49,182.61,182.49,182.55,5812.0,179.0045,179.1222,179.0045,179.0633,5812.0
2024-07-30 11:40:00,182.55,182.6,182.41,182.41,61458.0,179.0633,179.1124,178.926,178.926,61458.0
2024-07-30 11:45:00,182.37,182.48,182.36,182.44,8283.0,178.8867,178.9946,178.8769,178.9554,8283.0
2024-07-30 11:50:00,182.42,182.43,182.27,182.3,3811.0,178.9358,178.9456,178.7887,178.8181,3811.0
2024-07-30 11:55:00,182.29,182.4,182.28,182.38,27990.0,178.8083,178.9162,178.7985,178.8966,27990.0
2024-07-30 12:00:00,182.4,182.45,182.12,182.15,4482.0,178.9162,178.9652,178.6415,178.6709,4482.0
2024-07-30 12:05:00,182.22,182.34,182.22,182.32,5017.0,178.7396,178.8573,178.7396,178.8377,5017.0
2024-07-30 12:10:00,182.34,182.38,182.28,182.31,3071.0,178.8573,178.8966,178.7985,178.8279,3071.0
2024-07-30 12:15:00,182.26,182.32,182.18,182.32,3416.0,178.7788,178.8377,178.7004,178.8377,3416.0
2024-07-30 12:20:00,182.31,182.32,182.24,182.29,79535.0,178.8279,178.8377,178.7592,178.8083,79535.0
2024-07-30 12:25:00,182.29,182.43,182.29,182.42,2178.0,178.8083,178.9456,178.8083,178.9358,2178.0
2024-07-30 12:30:00,182.46,182.5,182.39,182.41,2032.0,178.975,179.0143,178.9064,178.926,2032.0
2024-07-30 12:35:00,182.47,182.63,182.47,182.62,11855.0,178.9848,179.1418,178.9848,179.132,11855.0
2024-07-30 12:40:00,182.6,182.67,182.59,182.66,11535.0,179.1124,179.181,179.1025,179.1712,11535.0
2024-07-30 12:45:00,182.59,182.64,182.58,182.61,3504.0,179.1025,179.1516,179.0927,179.1222,3504.0
2024-07-30 12:50:00,182.56,182.62,182.41,182.42,6604.0,179.0731,179.132,178.926,178.9358,6604.0
2024-07-30 12:55:00,182.45,182.56,182.34,182.37,11815.0,178.9652,179.0731,178.8573,178.8867,11815.0
2024-07-30 13:00:00,182.36,182.36,182.17,182.35,3898.0,178.8769,178.8769,178.6906,178.8671,3898.0
2024-07-30 13:05:00,182.34,182.43,182.29,182.42,3050.0,178.8573,178.9456,178.8083,178.9358,3050.0
2024-07-30 13:10:00,182.44,182.44,182.33,182.39,44053.0,178.9554,178.9554,178.8475,178.9064,44053.0
2024-07-30 13:15:00,182.39,182.45,182.31,182.4,5788.0,178.9064,178.9652,178.8279,178.9162,5788.0
2024-07-30 13:20:00,182.41,182.53,182.41,182.5,5515.0,178.926,179.0437,178.926,179.0143,5515.0
2024-07-30 13:25:00,182.51,182.51,182.29,182.35,3499.0,179.0241,179.0241,178.8083,178.8671,3499.0
2024-07-30 13:30:00,182.37,182.46,182.34,182.46,972.0,178.8867,178.975,178.8573,178.975,972.0
2024-07-30 13:35:00,182.43,182.68,182.42,182.62,7542.0,178.9456,179.1908,178.9358,179.132,7542.0
2024-07-30 13:40:00,182.58,182.6,182.52,182.59,5118.0,179.0927,179.1124,179.0339,179.1025,5118.0
2024-07-30 13:45:00,182.65,182.65,182.48,182.6,2306.0,179.1614,179.1614,178.9946,179.1124,2306.0
2024-07-30 13:50:00,182.61,182.61,182.56,182.56,2964.0,179.1222,179.1222,179.0731,179.0731,2964.0
2024-07-30 13:55:00,182.6,182.64,182.57,182.62,8270.0,179.1124,179.1516,179.0829,179.132,8270.0
2024-07-30 14:00:00,182.63,182.68,182.58,182.61,5401.0,179.1418,179.1908,179.0927,179.1222,5401.0
2024-07-30 14:05:00,182.66,182.72,182.65,182.7,4628.0,179.1712,179.2301,179.1614,179.2104,4628.0
2024-07-30 14:10:00,182.7,182.73,182.67,182.7,5174.0,179.2104,179.2399,179.181,179.2104,5174.0
2024-07-30 14:15:00,182.7,182.81,182.7,182.81,4638.0,179.2104,179.3183,179.2104,179.3183,4638.0
2024-07-30 14:20:00,182.79,182.85,182.71,182.73,11365.0,179.2987,179.3576,179.2203,179.2399,11365.0
2024-07-30 14:25:00,182.66,182.72,182.57,182.65,7649.0,179.1712,179.2301,179.0829,179.1614,7649.0
2024-07-30 14:30:00,182.63,182.64,182.57,182.59,2172.0,179.1418,179.1516,179.0829,179.1025,2172.0
2024-07-30 14:35:00,182.64,182.66,182.62,182.62,2013.0,179.1516,179.1712,179.132,179.132,2013.0
2024-07-30 14:40:00,182.65,182.67,182.56,182.56,1916.0,179.1614,179.181,179.0731,179.0731,1916.0
2024-07-30 14:45:00,182.56,182.57,182.39,182.4,9966.0,179.0731,179.0829,178.9064,178.9162,9966.0
2024-07-30 14:50:00,182.43,182.52,182.42,182.47,3658.0,178.9456,179.0339,178.9358,178.9848,3658.0
2024-07-30 14:55:00,182.5,182.54,182.44,182.53,4873.0,179.0143,179.0535,178.9554,179.0437,4873.0
2024-07-30 15:00:00,182.53,182.56,182.45,182.54,5512.0,179.0437,179.0731,178.9652,179.0535,5512.0
2024-07-30 15:05:00,182.53,182.58,182.52,182.58,4453.0,179.0437,179.0927,179.0339,179.0927,4453.0
2024-07-30 15:10:00,182.6,182.63,182.59,182.59,5597.0,179.1124,179.1418,179.1025,179.1025,5597.0
2024-07-30 15:15:00,182.62,182.75,182.6,182.75,4824.0,179.132,179.2595,179.1124,179.2595,4824.0
2024-07-30 15:20:00,182.78,182.79,182.72,182.76,2746.0,179.2889,179.2987,179.2301,179.2693,2746.0
2024-07-30 15:25:00,182.78,182.83,182.74,182.8,3948.0,179.2889,179.338,179.2497,179.3085,3948.0
2024-07-30 15:30:00,182.79,182.81,182.72,182.8,7083.0,179.2987,179.3183,179.2301,179.3085,7083.0
2024-07-30 15:35:00,182.8,182.82,182.74,182.8,13141.0,179.3085,179.3282,179.2497,179.3085,13141.0
2024-07-30 15:40:00,182.81,182.94,182.79,182.94,12472.0,179.3183,179.4459,179.2987,179.4459,12472.0
2024-07-30 15:45:00,182.96,183.33,182.96,183.3,22472.0,179.4655,179.8284,179.4655,179.799,22472.0
2024-07-30 15:50:00,183.32,183.41,183.16,183.18,25881.0,179.8186,179.9069,179.6617,179.6813,25881.0
2024-07-30 15:55:00,183.18,183.25,182.9,182.94,69694.0,179.6813,179.7499,179.4066,179.4459,69694.0
2024-07-31 09:30:00,183.84,183.98,183.52,183.75,40613.0,180.3287,180.466,180.0148,180.2404,40613.0
2024-07-31 09:35:00,183.75,183.83,183.44,183.44,44991.0,180.2404,180.3189,179.9363,179.9363,44991.0
2024-07-31 09:40:00,183.42,183.46,183.27,183.4,11640.0,179.9167,179.9559,179.7696,179.8971,11640.0
2024-07-31 09:45:00,183.5,183.6,183.38,183.47,9211.0,179.9952,180.0933,179.8775,179.9657,9211.0
2024-07-31 09:50:00,183.44,183.46,183.15,183.18,7858.0,179.9363,179.9559,179.6518,179.6813,7858.0
2024-07-31 09:55:00,183.18,183.18,182.96,183.11,8298.0,179.6813,179.6813,179.4655,179.6126,8298.0
2024-07-31 10:00:00,183.19,183.33,183.18,183.22,9500.0,179.6911,179.8284,179.6813,179.7205,9500.0
2024-07-31 10:05:00,183.22,183.31,183.15,183.3,11534.0,179.7205,179.8088,179.6518,179.799,11534.0
2024-07-31 10:10:00,183.3,183.72,183.26,183.72,17448.0,179.799,180.211,179.7597,180.211,17448.0
2024-07-31 10:15:00,183.7,183.83,183.65,183.65,27472.0,180.1913,180.3189,180.1423,180.1423,27472.0
2024-07-31 10:20:00,183.68,183.83,183.58,183.8,18331.0,180.1717,180.3189,180.0736,180.2894,18331.0
2024-07-31 10:25:00,183.8,183.95,183.74,183.95,24567.0,180.2894,180.4366,180.2306,180.4366,24567.0
2024-07-31 10:30:00,183.92,184.08,183.89,184.04,9783.0,180.4071,180.5641,180.3777,180.5249,9783.0
2024-07-31 10:35:00,184.06,184.07,183.86,183.95,47290.0,180.5445,180.5543,180.3483,180.4366,47290.0
2024-07-31 10:40:00,183.94,184.11,183.93,184.09,13061.0,180.4268,180.5935,180.417,180.5739,13061.0
2024-07-31 10:45:00,184.09,184.11,183.98,183.98,7431.0,180.5739,180.5935,180.466,180.466,7431.0
2024-07-31 10:50:00,183.97,183.98,183.76,183.77,6944.0,180.4562,180.466,180.2502,180.26,6944.0
2024-07-31 10:55:00,183.8,184.09,183.78,184.09,17481.0,180.2894,180.5739,180.2698,180.5739,17481.0
2024-07-31 11:00:00,184.07,184.17,184.03,184.05,3446.0,180.5543,180.6524,180.515,180.5347,3446.0
2024-07-31 11:05:00,184.05,184.19,184.04,184.12,27288.0,180.5347,180.672,180.5249,180.6033,27288.0
2024-07-31 11:10:00,184.12,184.12,183.99,184.09,7538.0,180.6033,180.6033,180.4758,180.5739,7538.0
2024-07-31 11:15:00,184.09,184.1,183.96,184.08,6337.0,180.5739,180.5837,180.4464,180.5641,6337.0
2024-07-31 11:20:00,184.08,184.23,184.08,184.23,3287.0,180.5641,180.7112,180.5641,180.7112,3287.0
2024-07-31 11:25:00,184.23,184.26,184.05,184.07,10347.0,180.7112,180.7406,180.5347,180.5543,10347.0
2024-07-31 11:30:00,184.06,184.16,184.02,184.07,12741.0,180.5445,180.6426,180.5052,180.5543,12741.0
2024-07-31 11:35:00,184.13,184.24,184.09,184.18,10210.0,180.6131,180.721,180.5739,180.6622,10210.0
2024-07-31 11:40:00,184.25,184.29,184.22,184.29,3705.0,180.7308,180.7701,180.7014,180.7701,3705.0
2024-07-31 11:45:00,184.29,184.31,184.2,184.2,1870.0,180.7701,180.7897,180.6818,180.6818,1870.0
2024-07-31 11:50:00,184.19,184.24,184.1,184.12,2425.0,180.672,180.721,180.5837,180.6033,2425.0
2024-07-31 11:55:00,184.07,184.11,184.05,184.11,2697.0,180.5543,180.5935,180.5347,180.5935,2697.0
2024-07-31 12:00:00,184.09,184.21,184.05,184.11,1313.0,180.5739,180.6916,180.5347,180.5935,1313.0
2024-07-31 12:05:00,184.07,184.13,184.04,184.12,91646.0,180.5543,180.6131,180.5249,180.6033,91646.0
2024-07-31 12:10:00,184.11,184.17,184.1,184.13,1331.0,180.5935,180.6524,180.5837,180.6131,1331.0
2024-07-31 12:15:00,184.08,184.11,184.06,184.09,1923.0,180.5641,180.5935,180.5445,180.5739,1923.0
2024-07-31 12:20:00,184.13,184.21,184.12,184.21,3970.0,180.6131,180.6916,180.6033,180.6916,3970.0
2024-07-31 12:25:00,184.17,184.17,184.17,184.17,100.0,180.6524,180.6524,180.6524,180.6524,100.0
2024-07-31 12:30:00,184.3,184.35,184.28,184.34,15950.0,180.7799,180.8289,180.7603,180.8191,15950.0
2024-07-31 12:35:00,184.31,184.39,184.31,184.39,2619.0,180.7897,180.8682,180.7897,180.8682,2619.0
2024-07-31 12:40:00,184.34,184.4,184.33,184.34,1627.0,180.8191,180.878,180.8093,180.8191,1627.0
2024-07-31 12:45:00,184.4,184.43,184.39,184.43,7833.0,180.878,180.9074,180.8682,180.9074,7833.0
2024-07-31 12:50:00,184.46,184.48,184.29,184.34,96457.0,180.9368,180.9564,180.7701,180.8191,96457.0
2024-07-31 12:55:00,184.34,184.35,184.23,184.23,6139.0,180.8191,180.8289,180.7112,180.7112,6139.0
2024-07-31 13:00:00,184.21,184.32,184.16,184.28,4814.0,180.6916,180.7995,180.6426,180.7603,4814.0
2024-07-31 13:05:00,184.29,184.33,184.22,184.22,2775.0,180.7701,180.8093,180.7014,180.7014,2775.0
2024-07-31 13:10:00,184.21,184.27,184.16,184.19,11222.0,180.6916,180.7505,180.6426,180.672,11222.0
2024-07-31 13:15:00,184.2,184.22,184.11,184.14,16927.0,180.6818,180.7014,180.5935,180.6229,16927.0
2024-07-31 13:20:00,184.12,184.2,184.09,184.13,8290.0,180.6033,180.6818,180.5739,180.6131,8290.0
2024-07-31 13:25:00,184.12,184.14,183.99,184.0,10543.0,180.6033,180.6229,180.4758,180.4856,10543.0
2024-07-31 13:30:00,184.02,184.02,183.81,183.86,5132.0,180.5052,180.5052,180.2992,180.3483,5132.0
2024-07-31 13:35:00,183.9,183.9,183.81,183.81,1476.0,180.3875,180.3875,180.2992,180.2992,1476.0
2024-07-31 13:40:00,183.84,183.9,183.76,183.89,4402.0,180.3287,180.3875,180.2502,180.3777,4402.0
2024-07-31 13:45:00,183.88,183.9,183.83,183.83,1045.0,180.3679,180.3875,180.3189,180.3189,1045.0
2024-07-31 13:50:00,183.9,184.19,183.9,184.16,5678.0,180.3875,180.672,180.3875,180.6426,5678.0
2024-07-31 13:55:00,184.19,184.19,184.0,184.0,30073.0,180.672,180.672,180.4856,180.4856,30073.0
2024-07-31 14:00:00,184.08,184.08,183.7,184.01,4238.0,180.5641,180.5641,180.1913,180.4954,4238.0
2024-07-31 14:05:00,184.12,184.15,184.08,184.09,4143.0,180.6033,180.6327,180.5641,180.5739,4143.0
2024-07-31 14:10:00,184.05,184.18,184.04,184.14,5397.0,180.5347,180.6622,180.5249,180.6229,5397.0
2024-07-31 14:15:00,184.15,184.21,184.06,184.18,5476.0,180.6327,180.6916,180.5445,180.6622,5476.0
2024-07-31 14:20:00,184.18,184.24,184.14,184.14,2965.0,180.6622,180.721,180.6229,180.6229,2965.0
2024-07-31 14:25:00,184.13,184.15,184.05,184.1,6613.0,180.6131,180.6327,180.5347,180.5837,6613.0
2024-07-31 14:30:00,184.08,184.39,184.08,184.33,7989.0,180.5641,180.8682,180.5641,180.8093,7989.0
2024-07-31 14:35:00,184.29,184.29,184.04,184.24,19852.0,180.7701,180.7701,180.5249,180.721,19852.0
2024-07-31 14:40:00,184.28,184.55,184.23,184.55,11278.0,180.7603,181.0251,180.7112,181.0251,11278.0
2024-07-31 14:45:00,184.54,184.79,184.52,184.76,5649.0,181.0153,181.2605,180.9957,181.2311,5649.0
2024-07-31 14:50:00,184.8,184.89,184.71,184.8,5640.0,181.2703,181.3586,181.1821,181.2703,5640.0
2024-07-31 14:55:00,184.8,184.93,184.73,184.87,15998.0,181.2703,181.3979,181.2017,181.339,15998.0
2024-07-31 15:00:00,184.84,184.9,184.63,184.63,18594.0,181.3096,181.3684,181.1036,181.1036,18594.0
2024-07-31 15:05:00,184.68,184.69,184.42,184.42,33123.0,181.1526,181.1624,180.8976,180.8976,33123.0
2024-07-31 15:10:00,184.44,184.54,184.27,184.37,33745.0,180.9172,181.0153,180.7505,180.8485,33745.0
2024-07-31 15:15:00,184.4,184.52,183.97,183.97,39913.0,180.878,180.9957,180.4562,180.4562,39913.0
2024-07-31 15:20:00,183.93,184.19,183.84,183.87,44965.0,180.417,180.672,180.3287,180.3581,44965.0
2024-07-31 15:25:00,183.8,183.89,183.55,183.67,27395.0,180.2894,180.3777,180.0442,180.1619,27395.0
2024-07-31 15:30:00,183.64,183.67,183.46,183.62,30529.0,180.1325,180.1619,179.9559,180.1129,30529.0
2024-07-31 15:35:00,183.67,183.92,183.64,183.75,22265.0,180.1619,180.4071,180.1325,180.2404,22265.0
2024-07-31 15:40:00,183.75,184.07,183.75,184.03,30961.0,180.2404,180.5543,180.2404,180.515,30961.0
2024-07-31 15:45:00,184.05,184.15,183.85,184.0,24011.0,180.5347,180.6327,180.3385,180.4856,24011.0
2024-07-31 15:50:00,183.98,184.13,183.44,183.56,63043.0,180.466,180.6131,179.9363,180.054,63043.0
2024-07-31 15:55:00,183.56,183.68,183.38,183.42,122202.0,180.054,180.1717,179.8775,179.9167,122202.0
2024-08-01 09:30:00,183.57,184.13,183.57,184.13,44426.0,180.0638,180.6131,180.0638,180.6131,44426.0
2024-08-01 09:35:00,184.13,184.42,184.06,184.19,30807.0,180.6131,180.8976,180.5445,180.672,30807.0
2024-08-01 09:40:00,184.15,184.16,183.95,183.96,19932.0,180.6327,180.6426,180.4366,180.4464,19932.0
2024-08-01 09:45:00,183.94,183.94,183.58,183.6,47383.0,180.4268,180.4268,180.0736,180.0933,47383.0
2024-08-01 09:50:00,183.63,183.65,183.32,183.32,10522.0,180.1227,180.1423,179.8186,179.8186,10522.0
2024-08-01 09:55:00,183.25,183.27,183.05,183.09,16439.0,179.7499,179.7696,179.5538,179.593,16439.0
2024-08-01 10:00:00,183.06,183.23,182.88,183.04,60354.0,179.5636,179.7303,179.387,179.544,60354.0
2024-08-01 10:05:00,183.01,183.07,182.66,182.67,59328.0,179.5145,179.5734,179.1712,179.181,59328.0
2024-08-01 10:10:00,182.65,182.72,182.51,182.6,34129.0,179.1614,179.2301,179.0241,179.1124,34129.0
2024-08-01 10:15:00,182.54,182.55,182.39,182.5,14850.0,179.0535,179.0633,178.9064,179.0143,14850.0
2024-08-01 10:20:00,182.49,182.57,182.29,182.43,16250.0,179.0045,179.0829,178.8083,178.9456,16250.0
2024-08-01 10:25:00,182.42,182.58,182.33,182.33,23825.0,178.9358,179.0927,178.8475,178.8475,23825.0
2024-08-01 10:30:00,182.32,182.36,182.11,182.29,17336.0,178.8377,178.8769,178.6317,178.8083,17336.0
2024-08-01 10:35:00,182.25,182.26,181.89,182.0,42140.0,178.769,178.7788,178.4159,178.5238,42140.0
2024-08-01 10:40:00,182.02,182.07,181.93,182.01,9307.0,178.5434,178.5925,178.4552,178.5336,9307.0
2024-08-01 10:45:00,182.02,182.12,181.77,181.77,22336.0,178.5434,178.6415,178.2982,178.2982,22336.0
2024-08-01 10:50:00,181.86,181.95,181.64,181.68,21496.0,178.3865,178.4748,178.1707,178.2099,21496.0
2024-08-01 10:55:00,181.66,181.81,181.6,181.64,14913.0,178.1903,178.3374,178.1315,178.1707,14913.0
2024-08-01 11:00:00,181.66,181.7,181.5,181.5,16896.0,178.1903,178.2295,178.0334,178.0334,16896.0
2024-08-01 11:05:00,181.49,181.61,181.45,181.58,11413.0,178.0236,178.1413,177.9843,178.1118,11413.0
2024-08-01 11:10:00,181.56,181.58,181.29,181.33,12894.0,178.0922,178.1118,177.8274,177.8666,12894.0
2024-08-01 11:15:00,181.33,181.62,181.32,181.59,10319.0,177.8666,178.1511,177.8568,178.1216,10319.0
2024-08-01 11:20:00,181.59,181.59,181.33,181.47,18245.0,178.1216,178.1216,177.8666,178.0039,18245.0
2024-08-01 11:25:00,181.46,181.55,181.37,181.38,32365.0,177.9941,178.0824,177.9058,177.9157,32365.0
2024-08-01 11:30:00,181.4,181.55,181.39,181.44,8779.0,177.9353,178.0824,177.9255,177.9745,8779.0
2024-08-01 11:35:00,181.41,181.44,181.34,181.44,14849.0,177.9451,177.9745,177.8764,177.9745,14849.0
2024-08-01 11:40:00,181.4,181.48,181.34,181.37,19189.0,177.9353,178.0137,177.8764,177.9058,19189.0
2024-08-01 11:45:00,181.39,181.39,181.17,181.22,17689.0,177.9255,177.9255,177.7097,177.7587,17689.0
2024-08-01 11:50:00,181.24,181.41,181.21,181.39,17421.0,177.7783,177.9451,177.7489,177.9255,17421.0
2024-08-01 11:55:00,181.42,181.52,181.37,181.4,21969.0,177.9549,178.053,177.9058,177.9353,21969.0
2024-08-01 12:00:00,181.39,181.49,181.23,181.49,9562.0,177.9255,178.0236,177.7685,178.0236,9562.0
2024-08-01 12:05:00,181.53,181.67,181.43,181.6,10079.0,178.0628,178.2001,177.9647,178.1315,10079.0
2024-08-01 12:10:00,181.59,181.63,181.34,181.46,32677.0,178.1216,178.1609,177.8764,177.9941,32677.0
2024-08-01 12:15:00,181.51,181.81,181.5,181.73,10819.0,178.0432,178.3374,178.0334,178.259,10819.0
2024-08-01 12:20:00,181.71,181.72,181.37,181.45,8402.0,178.2394,178.2492,177.9058,177.9843,8402.0
2024-08-01 12:25:00,181.48,181.66,181.45,181.66,7196.0,178.0137,178.1903,177.9843,178.1903,7196.0
2024-08-01 12:30:00,181.64,181.64,181.45,181.45,5703.0,178.1707,178.1707,177.9843,177.9843,5703.0
2024-08-01 12:35:00,181.44,181.5,181.38,181.4,4716.0,177.9745,178.0334,177.9157,177.9353,4716.0
2024-08-01 12:40:00,181.36,181.36,181.25,181.27,9358.0,177.896,177.896,177.7881,177.8078,9358.0
2024-08-01 12:45:00,181.27,181.38,181.21,181.26,36748.0,177.8078,177.9157,177.7489,177.7979,36748.0
2024-08-01 12:50:00,181.23,181.37,181.12,181.33,8029.0,177.7685,177.9058,177.6606,177.8666,8029.0
2024-08-01 12:55:00,181.32,181.42,181.27,181.33,18071.0,177.8568,177.9549,177.8078,177.8666,18071.0
2024-08-01 13:00:00,181.35,181.38,181.23,181.3,7349.0,177.8862,177.9157,177.7685,177.8372,7349.0
2024-08-01 13:05:00,181.3,181.3,181.17,181.22,17496.0,177.8372,177.8372,177.7097,177.7587,17496.0
2024-08-01 13:10:00,181.19,181.34,181.18,181.2,7617.0,177.7293,177.8764,177.7195,177.7391,7617.0
2024-08-01 13:15:00,181.18,181.25,181.1,181.1,21534.0,177.7195,177.7881,177.641,177.641,21534.0
2024-08-01 13:20:00,181.07,181.16,181.05,181.16,5532.0,177.6116,177.6999,177.592,177.6999,5532.0
2024-08-01 13:25:00,181.17,181.29,181.12,181.2,7073.0,177.7097,177.8274,177.6606,177.7391,7073.0
2024-08-01 13:30:00,181.17,181.17,181.06,181.08,8679.0,177.7097,177.7097,177.6018,177.6214,8679.0
2024-08-01 13:35:00,181.07,181.17,181.01,181.15,23880.0,177.6116,177.7097,177.5527,177.69,23880.0
2024-08-01 13:40:00,181.15,181.21,181.07,181.16,14867.0,177.69,177.7489,177.6116,177.6999,14867.0
2024-08-01 13:45:00,181.16,181.18,180.99,181.02,36360.0,177.6999,177.7195,177.5331,177.5625,36360.0
2024-08-01 13:50:00,181.02,181.2,180.95,181.2,29847.0,177.5625,177.7391,177.4939,177.7391,29847.0
2024-08-01 13:55:00,181.19,181.31,181.07,181.3,51537.0,177.7293,177.847,177.6116,177.8372,51537.0
2024-08-01 14:00:00,181.29,181.36,181.06,181.08,61792.0,177.8274,177.896,177.6018,177.6214,61792.0
2024-08-01 14:05:00,181.08,181.22,181.05,181.06,6172.0,177.6214,177.7587,177.592,177.6018,6172.0
2024-08-01 14:10:00,181.05,181.08,180.92,181.0,24753.0,177.592,177.6214,177.4644,177.5429,24753.0
2024-08-01 14:15:00,181.05,181.07,180.97,181.0,17108.0,177.592,177.6116,177.5135,177.5429,17108.0
2024-08-01 14:20:00,181.05,181.17,181.04,181.12,3538.0,177.592,177.7097,177.5822,177.6606,3538.0
2024-08-01 14:25:00,181.1,181.1,180.87,180.94,10637.0,177.641,177.641,177.4154,177.4841,10637.0
2024-08-01 14:30:00,180.92,180.93,180.86,180.9,16237.0,177.4644,177.4743,177.4056,177.4448,16237.0
2024-08-01 14:35:00,180.89,180.99,180.87,180.93,13021.0,177.435,177.5331,177.4154,177.4743,13021.0
2024-08-01 14:40:00,180.93,181.01,180.76,180.77,7496.0,177.4743,177.5527,177.3075,177.3173,7496.0
2024-08-01 14:45:00,180.8,180.85,180.73,180.8,8872.0,177.3467,177.3958,177.2781,177.3467,8872.0
2024-08-01 14:50:00,180.79,180.92,180.74,180.8,12225.0,177.3369,177.4644,177.2879,177.3467,12225.0
2024-08-01 14:55:00,180.79,180.91,180.79,180.88,3758.0,177.3369,177.4546,177.3369,177.4252,3758.0
2024-08-01 15:00:00,180.88,180.89,180.77,180.87,13338.0,177.4252,177.435,177.3173,177.4154,13338.0
2024-08-01 15:05:00,180.87,180.93,180.74,180.92,24952.0,177.4154,177.4743,177.2879,177.4644,24952.0
2024-08-01 15:10:00,180.92,181.0,180.86,180.91,9101.0,177.4644,177.5429,177.4056,177.4546,9101.0
2024-08-01 15:15:00,180.88,180.98,180.83,180.98,14064.0,177.4252,177.5233,177.3762,177.5233,14064.0
2024-08-01 15:20:00,180.98,181.01,180.93,180.98,27297.0,177.5233,177.5527,177.4743,177.5233,27297.0
2024-08-01 15:25:00,181.04,181.19,181.03,181.11,18091.0,177.5822,177.7293,177.5723,177.6508,18091.0
2024-08-01 15:30:00,181.22,181.33,181.18,181.26,67101.0,177.7587,177.8666,177.7195,177.7979,67101.0
2024-08-01 15:35:00,181.26,181.39,181.24,181.37,25394.0,177.7979,177.9255,177.7783,177.9058,25394.0
2024-08-01 15:40:00,181.39,181.39,181.22,181.24,62418.0,177.9255,177.9255,177.7587,177.7783,62418.0
2024-08-01 15:45:00,181.23,181.48,181.22,181.43,56682.0,177.7685,178.0137,177.7587,177.9647,56682.0
2024-08-01 15:50:00,181.42,181.74,181.23,181.28,104103.0,177.9549,178.2688,177.7685,177.8176,104103.0
2024-08-01 15:55:00,181.3,181.56,181.3,181.56,156951.0,177.8372,178.0922,177.8372,178.0922,156951.0
2024-08-02 09:30:00,180.17,180.29,179.64,179.66,60897.0,176.7288,176.8465,176.2089,176.2285,60897.0
2024-08-02 09:35:00,179.63,179.78,179.37,179.62,19435.0,176.1991,176.3462,175.944,176.1893,19435.0
2024-08-02 09:40:00,179.59,179.81,179.41,179.76,28223.0,176.1598,176.3756,175.9833,176.3266,28223.0
2024-08-02 09:45:00,179.66,180.11,179.44,180.08,24017.0,176.2285,176.6699,176.0127,176.6405,24017.0
2024-08-02 09:50:00,180.08,180.4,179.85,179.85,79025.0,176.6405,176.9544,176.4149,176.4149,79025.0
2024-08-02 09:55:00,179.86,179.88,179.54,179.71,18446.0,176.4247,176.4443,176.1108,176.2776,18446.0
2024-08-02 10:00:00,179.53,179.83,179.46,179.81,22268.0,176.101,176.3953,176.0323,176.3756,22268.0
2024-08-02 10:05:00,179.81,179.82,179.04,179.13,56686.0,176.3756,176.3855,175.6204,175.7086,56686.0
2024-08-02 10:10:00,179.15,179.29,178.67,178.67,41934.0,175.7282,175.8656,175.2574,175.2574,41934.0
2024-08-02 10:15:00,178.7,178.8,178.36,178.36,14380.0,175.2868,175.3849,174.9533,174.9533,14380.0
2024-08-02 10:20:00,178.36,178.38,177.98,177.99,40304.0,174.9533,174.973,174.5806,174.5904,40304.0
2024-08-02 10:25:00,178.01,178.19,177.95,178.07,16880.0,174.61,174.7866,174.5512,174.6689,16880.0
2024-08-02 10:30:00,178.01,178.19,177.95,178.04,13660.0,174.61,174.7866,174.5512,174.6395,13660.0
2024-08-02 10:35:00,178.03,178.05,177.89,177.91,13930.0,174.6296,174.6493,174.4923,174.5119,13930.0
2024-08-02 10:40:00,177.91,178.01,177.77,177.77,16333.0,174.5119,174.61,174.3746,174.3746,16333.0
2024-08-02 10:45:00,177.74,177.84,177.57,177.77,14533.0,174.3452,174.4433,174.1784,174.3746,14533.0
2024-08-02 10:50:00,177.78,177.87,177.67,177.69,12043.0,174.3844,174.4727,174.2765,174.2961,12043.0
2024-08-02 10:55:00,177.66,177.66,177.26,177.42,34484.0,174.2667,174.2667,173.8743,174.0313,34484.0
2024-08-02 11:00:00,177.49,177.49,177.08,177.08,32219.0,174.1,174.1,173.6978,173.6978,32219.0
2024-08-02 11:05:00,177.07,177.13,176.96,177.03,41401.0,173.688,173.7468,173.5801,173.6487,41401.0
2024-08-02 11:10:00,177.09,177.26,177.04,177.05,10869.0,173.7076,173.8743,173.6586,173.6684,10869.0
2024-08-02 11:15:00,177.02,177.19,177.01,177.05,103810.0,173.6389,173.8057,173.6291,173.6684,103810.0
2024-08-02 11:20:00,177.02,177.03,176.82,176.87,25825.0,173.6389,173.6487,173.4428,173.4918,25825.0
2024-08-02 11:25:00,176.86,176.93,176.72,176.91,27148.0,173.482,173.5507,173.3447,173.531,27148.0
2024-08-02 11:30:00,176.93,177.03,176.92,176.93,12345.0,173.5507,173.6487,173.5408,173.5507,12345.0
2024-08-02 11:35:00,176.92,177.22,176.92,177.13,13258.0,173.5408,173.8351,173.5408,173.7468,13258.0
2024-08-02 11:40:00,177.11,177.36,177.1,177.36,12528.0,173.7272,173.9724,173.7174,173.9724,12528.0
2024-08-02 11:45:00,177.34,177.7,177.33,177.7,21679.0,173.9528,174.3059,173.943,174.3059,21679.0
2024-08-02 11:50:00,177.68,177.73,177.45,177.45,17076.0,174.2863,174.3354,174.0607,174.0607,17076.0
2024-08-02 11:55:00,177.48,177.71,177.48,177.59,21756.0,174.0901,174.3158,174.0901,174.198,21756.0
2024-08-02 12:00:00,177.58,177.83,177.52,177.82,12835.0,174.1882,174.4335,174.1294,174.4237,12835.0
2024-08-02 12:05:00,177.81,177.95,177.75,177.88,8415.0,174.4138,174.5512,174.355,174.4825,8415.0
2024-08-02 12:10:00,177.87,177.87,177.69,177.73,9606.0,174.4727,174.4727,174.2961,174.3354,9606.0
2024-08-02 12:15:00,177.83,177.99,177.8,177.99,10608.0,174.4335,174.5904,174.404,174.5904,10608.0
2024-08-02 12:20:00,178.03,178.05,177.89,177.93,14670.0,174.6296,174.6493,174.4923,174.5316,14670.0
2024-08-02 12:25:00,177.89,178.11,177.88,178.07,11099.0,174.4923,174.7081,174.4825,174.6689,11099.0
2024-08-02 12:30:00,178.06,178.15,177.99,178.1,17501.0,174.6591,174.7473,174.5904,174.6983,17501.0
2024-08-02 12:35:00,178.11,178.18,178.03,178.18,10741.0,174.7081,174.7768,174.6296,174.7768,10741.0
2024-08-02 12:40:00,178.22,178.27,178.14,178.24,7388.0,174.816,174.8651,174.7375,174.8356,7388.0
2024-08-02 12:45:00,178.23,178.27,178.1,178.23,6906.0,174.8258,174.8651,174.6983,174.8258,6906.0
2024-08-02 12:50:00,178.17,178.21,177.81,177.81,6762.0,174.767,174.8062,174.4138,174.4138,6762.0
2024-08-02 12:55:00,177.86,178.05,177.79,177.96,10574.0,174.4629,174.6493,174.3942,174.561,10574.0
2024-08-02 13:00:00,177.97,177.97,177.69,177.72,5885.0,174.5708,174.5708,174.2961,174.3256,5885.0
2024-08-02 13:05:00,177.72,177.84,177.65,177.81,42088.0,174.3256,174.4433,174.2569,174.4138,42088.0
2024-08-02 13:10:00,177.77,177.91,177.67,177.88,6238.0,174.3746,174.5119,174.2765,174.4825,6238.0
2024-08-02 13:15:00,177.86,177.89,177.75,177.78,7175.0,174.4629,174.4923,174.355,174.3844,7175.0
2024-08-02 13:20:00,177.74,177.74,177.6,177.63,4317.0,174.3452,174.3452,174.2079,174.2373,4317.0
2024-08-02 13:25:00,177.61,177.71,177.61,177.7,11460.0,174.2177,174.3158,174.2177,174.3059,11460.0
2024-08-02 13:30:00,177.68,177.69,177.51,177.59,8121.0,174.2863,174.2961,174.1196,174.198,8121.0
2024-08-02 13:35:00,177.61,177.62,177.52,177.56,4600.0,174.2177,174.2275,174.1294,174.1686,4600.0
2024-08-02 13:40:00,177.54,177.58,177.45,177.45,4015.0,174.149,174.1882,174.0607,174.0607,4015.0
2024-08-02 13:45:00,177.51,177.56,177.45,177.55,4401.0,174.1196,174.1686,174.0607,174.1588,4401.0
2024-08-02 13:50:00,177.54,177.6,177.37,177.39,7264.0,174.149,174.2079,173.9822,174.0019,7264.0
2024-08-02 13:55:00,177.41,177.42,177.3,177.36,4409.0,174.0215,174.0313,173.9136,173.9724,4409.0
2024-08-02 14:00:00,177.33,177.33,177.17,177.21,2741.0,173.943,173.943,173.7861,173.8253,2741.0
2024-08-02 14:05:00,177.24,177.33,177.22,177.22,10621.0,173.8547,173.943,173.8351,173.8351,10621.0
2024-08-02 14:10:00,177.23,177.32,177.23,177.32,1751.0,173.8449,173.9332,173.8449,173.9332,1751.0
2024-08-02 14:15:00,177.36,177.51,177.36,177.51,16927.0,173.9724,174.1196,173.9724,174.1196,16927.0
2024-08-02 14:20:00,177.5,177.67,177.48,177.6,9489.0,174.1098,174.2765,174.0901,174.2079,9489.0
2024-08-02 14:25:00,177.61,177.81,177.61,177.81,18769.0,174.2177,174.4138,174.2177,174.4138,18769.0
2024-08-02 14:30:00,177.8,177.91,177.76,177.77,9878.0,174.404,174.5119,174.3648,174.3746,9878.0
2024-08-02 14:35:00,177.74,177.74,177.57,177.66,38021.0,174.3452,174.3452,174.1784,174.2667,38021.0
2024-08-02 14:40:00,177.68,177.82,177.67,177.71,10745.0,174.2863,174.4237,174.2765,174.3158,10745.0
2024-08-02 14:45:00,177.7,177.79,177.62,177.71,6688.0,174.3059,174.3942,174.2275,174.3158,6688.0
2024-08-02 14:50:00,177.65,177.78,177.62,177.76,5736.0,174.2569,174.3844,174.2275,174.3648,5736.0
2024-08-02 14:55:00,177.78,177.87,177.77,177.78,19818.0,174.3844,174.4727,174.3746,174.3844,19818.0
2024-08-02 15:00:00,177.82,177.91,177.74,177.84,20387.0,174.4237,174.5119,174.3452,174.4433,20387.0
2024-08-02 15:05:00,177.82,177.93,177.72,177.87,7503.0,174.4237,174.5316,174.3256,174.4727,7503.0
2024-08-02 15:10:00,177.86,177.9,177.74,177.9,10860.0,174.4629,174.5021,174.3452,174.5021,10860.0
2024-08-02 15:15:00,177.87,178.0,177.82,177.96,13368.0,174.4727,174.6002,174.4237,174.561,13368.0
2024-08-02 15:20:00,177.95,178.0,177.83,177.98,39761.0,174.5512,174.6002,174.4335,174.5806,39761.0
2024-08-02 15:25:00,177.98,178.22,177.93,178.16,34408.0,174.5806,174.816,174.5316,174.7572,34408.0
2024-08-02 15:30:00,178.16,178.3,178.11,178.11,78129.0,174.7572,174.8945,174.7081,174.7081,78129.0
2024-08-02 15:35:00,178.11,178.19,177.86,177.86,26286.0,174.7081,174.7866,174.4629,174.4629,26286.0
2024-08-02 15:40:00,177.86,178.03,177.81,178.03,47062.0,174.4629,174.6296,174.4138,174.6296,47062.0
2024-08-02 15:45:00,178.02,178.18,177.94,177.95,98186.0,174.6198,174.7768,174.5414,174.5512,98186.0
2024-08-02 15:50:00,177.96,178.17,177.84,178.14,98680.0,174.561,174.767,174.4433,174.7375,98680.0
2024-08-02 15:55:00,178.15,178.45,178.13,178.44,173743.0,174.7473,175.0416,174.7277,175.0318,173743.0
2024-08-05 09:30:00,175.01,175.01,174.0,174.11,68346.0,171.6673,171.6673,170.6766,170.7845,68346.0
2024-08-05 09:35:00,173.87,174.08,173.54,174.06,59349.0,170.5491,170.7551,170.2254,170.7355,59349.0
2024-08-05 09:40:00,174.01,174.22,173.3,173.46,61860.0,170.6864,170.8924,169.99,170.1469,61860.0
2024-08-05 09:45:00,173.42,173.9,173.42,173.88,39130.0,170.1077,170.5785,170.1077,170.5589,39130.0
2024-08-05 09:50:00,173.85,174.65,173.84,174.07,68227.0,170.5295,171.3142,170.5197,170.7453,68227.0
2024-08-05 09:55:00,174.0,174.02,173.53,173.58,135686.0,170.6766,170.6962,170.2156,170.2646,135686.0
2024-08-05 10:00:00,173.66,175.22,173.66,174.88,34573.0,170.3431,171.8733,170.3431,171.5398,34573.0
2024-08-05 10:05:00,174.8,174.86,174.38,174.42,17761.0,171.4613,171.5202,171.0494,171.0886,17761.0
2024-08-05 10:10:00,174.48,174.48,174.15,174.35,13373.0,171.1474,171.1474,170.8237,171.0199,13373.0
2024-08-05 10:15:00,174.29,174.5,173.98,174.36,45487.0,170.9611,171.1671,170.657,171.0297,45487.0
2024-08-05 10:20:00,174.34,174.34,173.84,173.96,141388.0,171.0101,171.0101,170.5197,170.6374,141388.0
2024-08-05 10:25:00,173.92,174.33,173.61,173.61,34763.0,170.5981,171.0003,170.2941,170.2941,34763.0
2024-08-05 10:30:00,173.72,174.28,173.64,174.28,21511.0,170.402,170.9513,170.3235,170.9513,21511.0
2024-08-05 10:35:00,174.26,174.39,173.69,173.8,23386.0,170.9316,171.0592,170.3725,170.4804,23386.0
2024-08-05 10:40:00,173.69,173.96,173.6,173.95,14321.0,170.3725,170.6374,170.2843,170.6276,14321.0
2024-08-05 10:45:00,173.96,174.08,173.77,173.78,75685.0,170.6374,170.7551,170.451,170.4608,75685.0
2024-08-05 10:50:00,173.81,174.41,173.72,174.25,19092.0,170.4902,171.0788,170.402,170.9218,19092.0
2024-08-05 10:55:00,174.29,174.31,173.73,173.73,241711.0,170.9611,170.9807,170.4118,170.4118,241711.0
2024-08-05 11:00:00,173.74,173.93,173.58,173.73,27007.0,170.4216,170.608,170.2646,170.4118,27007.0
2024-08-05 11:05:00,173.71,174.4,173.7,174.36,37788.0,170.3922,171.069,170.3823,171.0297,37788.0
2024-08-05 11:10:00,174.35,174.49,174.09,174.25,32155.0,171.0199,171.1573,170.7649,170.9218,32155.0
2024-08-05 11:15:00,174.24,174.37,174.19,174.19,26277.0,170.912,171.0395,170.863,170.863,26277.0
2024-08-05 11:20:00,174.17,174.47,174.09,174.46,23356.0,170.8434,171.1376,170.7649,171.1278,23356.0
2024-08-05 11:25:00,174.43,174.68,174.4,174.57,55891.0,171.0984,171.3436,171.069,171.2357,55891.0
2024-08-05 11:30:00,174.52,174.86,174.48,174.78,9338.0,171.1867,171.5202,171.1474,171.4417,9338.0
2024-08-05 11:35:00,174.83,175.33,174.72,175.12,67403.0,171.4908,171.9812,171.3829,171.7752,67403.0
2024-08-05 11:40:00,175.05,175.17,174.91,174.97,35516.0,171.7066,171.8243,171.5692,171.6281,35516.0
2024-08-05 11:45:00,175.02,175.11,174.84,174.94,22959.0,171.6771,171.7654,171.5006,171.5987,22959.0
2024-08-05 11:50:00,174.94,175.08,174.74,175.01,14959.0,171.5987,171.736,171.4025,171.6673,14959.0
2024-08-05 11:55:00,174.96,175.25,174.89,175.23,15717.0,171.6183,171.9027,171.5496,171.8831,15717.0
2024-08-05 12:00:00,175.27,175.36,175.07,175.35,4630.0,171.9224,172.0106,171.7262,172.0008,4630.0
2024-08-05 12:05:00,175.28,175.43,175.2,175.43,13084.0,171.9322,172.0793,171.8537,172.0793,13084.0
2024-08-05 12:10:00,175.38,175.41,175.22,175.32,10749.0,172.0303,172.0597,171.8733,171.9714,10749.0
2024-08-05 12:15:00,175.39,175.55,175.37,175.49,9779.0,172.0401,172.197,172.0204,172.1382,9779.0
2024-08-05 12:20:00,175.48,175.67,175.44,175.61,26896.0,172.1283,172.3147,172.0891,172.2559,26896.0
2024-08-05 12:25:00,175.61,175.77,175.55,175.68,98762.0,172.2559,172.4128,172.197,172.3245,98762.0
2024-08-05 12:30:00,175.68,175.68,175.52,175.52,25231.0,172.3245,172.3245,172.1676,172.1676,25231.0
2024-08-05 12:35:00,175.54,175.56,175.24,175.33,23217.0,172.1872,172.2068,171.8929,171.9812,23217.0
2024-08-05 12:40:00,175.37,175.42,175.1,175.15,5039.0,172.0204,172.0695,171.7556,171.8046,5039.0
2024-08-05 12:45:00,175.12,175.16,174.94,175.0,19567.0,171.7752,171.8145,171.5987,171.6575,19567.0
2024-08-05 12:50:00,174.97,174.97,174.8,174.82,13681.0,171.6281,171.6281,171.4613,171.481,13681.0
2024-08-05 12:55:00,174.78,175.04,174.76,174.9,15513.0,171.4417,171.6967,171.4221,171.5594,15513.0
2024-08-05 13:00:00,174.88,174.94,174.64,174.68,9807.0,171.5398,171.5987,171.3044,171.3436,9807.0
2024-08-05 13:05:00,174.66,174.84,174.52,174.78,12977.0,171.324,171.5006,171.1867,171.4417,12977.0
2024-08-05 13:10:00,174.79,174.8,174.63,174.67,10308.0,171.4515,171.4613,171.2946,171.3338,10308.0
2024-08-05 13:15:00,174.67,174.83,174.67,174.77,6459.0,171.3338,171.4908,171.3338,171.4319,6459.0
2024-08-05 13:20:00,174.82,174.99,174.78,174.93,34263.0,171.481,171.6477,171.4417,171.5889,34263.0
2024-08-05 13:25:00,174.96,175.07,174.82,174.87,11531.0,171.6183,171.7262,171.481,171.53,11531.0
2024-08-05 13:30:00,174.87,174.99,174.72,174.99,12010.0,171.53,171.6477,171.3829,171.6477,12010.0
2024-08-05 13:35:00,174.95,175.01,174.85,174.96,10964.0,171.6085,171.6673,171.5104,171.6183,10964.0
2024-08-05 13:40:00,174.97,175.03,174.73,174.82,18073.0,171.6281,171.6869,171.3927,171.481,18073.0
2024-08-05 13:45:00,174.83,174.87,174.69,174.73,9797.0,171.4908,171.53,171.3534,171.3927,9797.0
2024-08-05 13:50:00,174.71,174.89,174.61,174.65,14635.0,171.3731,171.5496,171.275,171.3142,14635.0
2024-08-05 13:55:00,174.65,174.73,174.47,174.54,19705.0,171.3142,171.3927,171.1376,171.2063,19705.0
2024-08-05 14:00:00,174.52,174.55,174.35,174.43,46608.0,171.1867,171.2161,171.0199,171.0984,46608.0
2024-08-05 14:05:00,174.41,174.66,174.37,174.64,22715.0,171.0788,171.324,171.0395,171.3044,22715.0
2024-08-05 14:10:00,174.62,174.72,174.55,174.61,28145.0,171.2848,171.3829,171.2161,171.275,28145.0
2024-08-05 14:15:00,174.63,174.83,174.58,174.75,26827.0,171.2946,171.4908,171.2455,171.4123,26827.0
2024-08-05 14:20:00,174.77,174.86,174.7,174.79,36403.0,171.4319,171.5202,171.3632,171.4515,36403.0
2024-08-05 14:25:00,174.81,174.94,174.75,174.85,15613.0,171.4711,171.5987,171.4123,171.5104,15613.0
2024-08-05 14:30:00,174.82,174.87,174.57,174.57,12503.0,171.481,171.53,171.2357,171.2357,12503.0
2024-08-05 14:35:00,174.59,174.72,174.46,174.52,16629.0,171.2553,171.3829,171.1278,171.1867,16629.0
2024-08-05 14:40:00,174.52,174.69,174.4,174.48,50537.0,171.1867,171.3534,171.069,171.1474,50537.0
2024-08-05 14:45:00,174.5,174.54,174.34,174.42,70179.0,171.1671,171.2063,171.0101,171.0886,70179.0
2024-08-05 14:50:00,174.44,174.62,174.44,174.44,17941.0,171.1082,171.2848,171.1082,171.1082,17941.0
2024-08-05 14:55:00,174.49,174.5,174.31,174.31,25566.0,171.1573,171.1671,170.9807,170.9807,25566.0
2024-08-05 15:00:00,174.32,174.54,174.26,174.37,25593.0,170.9905,171.2063,170.9316,171.0395,25593.0
2024-08-05 15:05:00,174.4,174.41,174.22,174.22,16098.0,171.069,171.0788,170.8924,170.8924,16098.0
2024-08-05 15:10:00,174.23,174.26,174.07,174.09,20766.0,170.9022,170.9316,170.7453,170.7649,20766.0
2024-08-05 15:15:00,174.08,174.19,174.05,174.12,12094.0,170.7551,170.863,170.7257,170.7943,12094.0
2024-08-05 15:20:00,174.14,174.27,174.11,174.22,32505.0,170.8139,170.9415,170.7845,170.8924,32505.0
2024-08-05 15:25:00,174.21,174.21,174.06,174.12,32868.0,170.8826,170.8826,170.7355,170.7943,32868.0
2024-08-05 15:30:00,174.15,174.17,173.92,174.01,19961.0,170.8237,170.8434,170.5981,170.6864,19961.0
2024-08-05 15:35:00,174.0,174.13,173.9,173.97,46052.0,170.6766,170.8041,170.5785,170.6472,46052.0
2024-08-05 15:40:00,173.97,173.98,173.8,173.8,27158.0,170.6472,170.657,170.4804,170.4804,27158.0
2024-08-05 15:45:00,173.78,173.91,173.65,173.7,69511.0,170.4608,170.5883,170.3333,170.3823,69511.0
2024-08-05 15:50:00,173.7,174.13,173.64,173.84,116291.0,170.3823,170.8041,170.3235,170.5197,116291.0
2024-08-05 15:55:00,173.84,174.17,173.84,174.16,321683.0,170.5197,170.8434,170.5197,170.8336,321683.0
2024-08-06 09:30:00,174.72,174.72,174.06,174.6,77124.0,171.3829,171.3829,170.7355,171.2652,77124.0
2024-08-06 09:35:00,174.5,175.07,174.36,175.04,29691.0,171.1671,171.7262,171.0297,171.6967,29691.0
2024-08-06 09:40:00,175.08,175.32,174.91,175.31,48260.0,171.736,171.9714,171.5692,171.9616,48260.0
2024-08-06 09:45:00,175.24,175.48,174.95,175.45,26780.0,171.8929,172.1283,171.6085,172.0989,26780.0
2024-08-06 09:50:00,175.44,176.1,175.42,176.03,35603.0,172.0891,172.7365,172.0695,172.6678,35603.0
2024-08-06 09:55:00,176.02,176.18,176.0,176.14,11369.0,172.658,172.815,172.6384,172.7757,11369.0
2024-08-06 10:00:00,176.17,176.36,175.97,176.17,29580.0,172.8052,172.9915,172.609,172.8052,29580.0
2024-08-06 10:05:00,176.16,176.47,176.1,176.46,31124.0,172.7954,173.0994,172.7365,173.0896,31124.0
2024-08-06 10:10:00,176.48,176.52,176.3,176.38,34651.0,173.1092,173.1485,172.9327,173.0112,34651.0
2024-08-06 10:15:00,176.39,176.47,176.22,176.34,25752.0,173.021,173.0994,172.8542,172.9719,25752.0
2024-08-06 10:20:00,176.39,176.63,176.34,176.59,25938.0,173.021,173.2564,172.9719,173.2171,25938.0
2024-08-06 10:25:00,176.6,176.78,176.26,176.33,13687.0,173.227,173.4035,172.8934,172.9621,13687.0
2024-08-06 10:30:00,176.34,176.45,176.12,176.45,17939.0,172.9719,173.0798,172.7561,173.0798,17939.0
2024-08-06 10:35:00,176.45,176.69,176.36,176.36,32790.0,173.0798,173.3152,172.9915,172.9915,32790.0
2024-08-06 10:40:00,176.47,176.71,176.4,176.64,10773.0,173.0994,173.3349,173.0308,173.2662,10773.0
2024-08-06 10:45:00,176.7,176.98,176.62,176.92,21380.0,173.325,173.5997,173.2466,173.5408,21380.0
2024-08-06 10:50:00,176.93,176.94,176.69,176.8,20231.0,173.5507,173.5605,173.3152,173.4231,20231.0
2024-08-06 10:55:00,176.76,176.76,176.43,176.54,22423.0,173.3839,173.3839,173.0602,173.1681,22423.0
2024-08-06 11:00:00,176.52,176.68,176.41,176.55,6230.0,173.1485,173.3054,173.0406,173.1779,6230.0
2024-08-06 11:05:00,176.6,176.67,176.37,176.37,4866.0,173.227,173.2956,173.0013,173.0013,4866.0
2024-08-06 11:10:00,176.39,176.4,176.18,176.33,10227.0,173.021,173.0308,172.815,172.9621,10227.0
2024-08-06 11:15:00,176.38,176.38,176.1,176.14,29598.0,173.0112,173.0112,172.7365,172.7757,29598.0
2024-08-06 11:20:00,176.11,176.11,175.84,175.86,12149.0,172.7463,172.7463,172.4815,172.5011,12149.0
2024-08-06 11:25:00,175.85,176.03,175.63,175.67,6399.0,172.4913,172.6678,172.2755,172.3147,6399.0
2024-08-06 11:30:00,175.66,175.9,175.64,175.79,25308.0,172.3049,172.5403,172.2853,172.4324,25308.0
2024-08-06 11:35:00,175.82,175.97,175.72,175.92,7049.0,172.4619,172.609,172.3638,172.5599,7049.0
2024-08-06 11:40:00,175.98,176.04,175.87,175.98,6964.0,172.6188,172.6776,172.5109,172.6188,6964.0
2024-08-06 11:45:00,175.99,176.22,175.91,176.21,22048.0,172.6286,172.8542,172.5501,172.8444,22048.0
2024-08-06 11:50:00,176.27,176.43,176.22,176.28,13253.0,172.9033,173.0602,172.8542,172.9131,13253.0
2024-08-06 11:55:00,176.36,176.46,176.29,176.4,8698.0,172.9915,173.0896,172.9229,173.0308,8698.0
2024-08-06 12:00:00,176.43,176.6,176.43,176.52,16577.0,173.0602,173.227,173.0602,173.1485,16577.0
2024-08-06 12:05:00,176.49,176.66,176.46,176.62,7874.0,173.1191,173.2858,173.0896,173.2466,7874.0
2024-08-06 12:10:00,176.63,176.66,176.51,176.65,2381.0,173.2564,173.2858,173.1387,173.276,2381.0
2024-08-06 12:15:00,176.65,176.79,176.62,176.73,12471.0,173.276,173.4133,173.2466,173.3545,12471.0
2024-08-06 12:20:00,176.71,176.73,176.52,176.64,21729.0,173.3349,173.3545,173.1485,173.2662,21729.0
2024-08-06 12:25:00,176.6,176.65,176.47,176.56,10786.0,173.227,173.276,173.0994,173.1877,10786.0
2024-08-06 12:30:00,176.57,176.62,176.52,176.54,5924.0,173.1975,173.2466,173.1485,173.1681,5924.0
2024-08-06 12:35:00,176.51,176.57,176.38,176.54,10677.0,173.1387,173.1975,173.0112,173.1681,10677.0
2024-08-06 12:40:00,176.57,176.6,176.48,176.48,13407.0,173.1975,173.227,173.1092,173.1092,13407.0
2024-08-06 12:45:00,176.49,176.61,176.4,176.4,47570.0,173.1191,173.2368,173.0308,173.0308,47570.0
2024-08-06 12:50:00,176.43,176.85,176.43,176.81,17277.0,173.0602,173.4722,173.0602,173.4329,17277.0
2024-08-06 12:55:00,176.83,176.85,176.74,176.74,19667.0,173.4526,173.4722,173.3643,173.3643,19667.0
2024-08-06 13:00:00,176.8,176.96,176.74,176.82,5257.0,173.4231,173.5801,173.3643,173.4428,5257.0
2024-08-06 13:05:00,176.87,176.9,176.78,176.85,9828.0,173.4918,173.5212,173.4035,173.4722,9828.0
2024-08-06 13:10:00,176.86,176.98,176.82,176.94,6435.0,173.482,173.5997,173.4428,173.5605,6435.0
2024-08-06 13:15:00,176.99,177.02,176.88,176.88,12774.0,173.6095,173.6389,173.5016,173.5016,12774.0
2024-08-06 13:20:00,176.92,176.98,176.82,176.86,22154.0,173.5408,173.5997,173.4428,173.482,22154.0
2024-08-06 13:25:00,176.86,177.02,176.86,176.97,15423.0,173.482,173.6389,173.482,173.5899,15423.0
2024-08-06 13:30:00,177.04,177.09,177.0,177.07,7128.0,173.6586,173.7076,173.6193,173.688,7128.0
2024-08-06 13:35:00,177.04,177.16,177.01,177.13,7607.0,173.6586,173.7763,173.6291,173.7468,7607.0
2024-08-06 13:40:00,177.14,177.14,176.96,177.05,5682.0,173.7566,173.7566,173.5801,173.6684,5682.0
2024-08-06 13:45:00,177.03,177.12,177.0,177.08,3802.0,173.6487,173.737,173.6193,173.6978,3802.0
2024-08-06 13:50:00,177.05,177.19,177.05,177.17,21282.0,173.6684,173.8057,173.6684,173.7861,21282.0
2024-08-06 13:55:00,177.18,177.28,177.15,177.15,73415.0,173.7959,173.894,173.7664,173.7664,73415.0
2024-08-06 14:00:00,177.2,177.2,177.0,177.02,12999.0,173.8155,173.8155,173.6193,173.6389,12999.0
2024-08-06 14:05:00,177.02,177.02,176.86,176.86,14688.0,173.6389,173.6389,173.482,173.482,14688.0
2024-08-06 14:10:00,176.91,176.97,176.85,176.85,2223.0,173.531,173.5899,173.4722,173.4722,2223.0
2024-08-06 14:15:00,176.96,177.15,176.96,177.15,17260.0,173.5801,173.7664,173.5801,173.7664,17260.0
2024-08-06 14:20:00,177.15,177.39,177.14,177.36,26652.0,173.7664,174.0019,173.7566,173.9724,26652.0
2024-08-06 14:25:00,177.36,177.43,177.27,177.43,17328.0,173.9724,174.0411,173.8842,174.0411,17328.0
2024-08-06 14:30:00,177.41,177.56,177.34,177.56,16206.0,174.0215,174.1686,173.9528,174.1686,16206.0
2024-08-06 14:35:00,177.55,177.67,177.51,177.63,14327.0,174.1588,174.2765,174.1196,174.2373,14327.0
2024-08-06 14:40:00,177.61,177.62,177.54,177.58,10911.0,174.2177,174.2275,174.149,174.1882,10911.0
2024-08-06 14:45:00,177.6,177.66,177.55,177.62,9058.0,174.2079,174.2667,174.1588,174.2275,9058.0
2024-08-06 14:50:00,177.63,177.67,177.52,177.56,9639.0,174.2373,174.2765,174.1294,174.1686,9639.0
2024-08-06 14:55:00,177.55,177.58,177.04,177.04,34397.0,174.1588,174.1882,173.6586,173.6586,34397.0
2024-08-06 15:00:00,177.04,177.04,176.59,176.62,19617.0,173.6586,173.6586,173.2171,173.2466,19617.0
2024-08-06 15:05:00,176.65,176.7,176.38,176.6,54482.0,173.276,173.325,173.0112,173.227,54482.0
2024-08-06 15:10:00,176.58,176.81,176.57,176.76,22242.0,173.2073,173.4329,173.1975,173.3839,22242.0
2024-08-06 15:15:00,176.74,176.76,176.45,176.6,13074.0,173.3643,173.3839,173.0798,173.227,13074.0
2024-08-06 15:20:00,176.58,177.04,176.57,177.04,15301.0,173.2073,173.6586,173.1975,173.6586,15301.0
2024-08-06 15:25:00,177.09,177.16,176.83,176.85,13447.0,173.7076,173.7763,173.4526,173.4722,13447.0
2024-08-06 15:30:00,176.88,176.92,176.69,176.88,16351.0,173.5016,173.5408,173.3152,173.5016,16351.0
2024-08-06 15:35:00,176.84,176.94,176.79,176.85,37514.0,173.4624,173.5605,173.4133,173.4722,37514.0
2024-08-06 15:40:00,176.85,176.87,176.57,176.57,39728.0,173.4722,173.4918,173.1975,173.1975,39728.0
2024-08-06 15:45:00,176.55,176.61,176.2,176.2,31487.0,173.1779,173.2368,172.8346,172.8346,31487.0
2024-08-06 15:50:00,176.19,176.4,175.83,175.85,55667.0,172.8248,173.0308,172.4717,172.4913,55667.0
2024-08-06 15:55:00,175.85,175.91,175.52,175.53,180122.0,172.4913,172.5501,172.1676,172.1774,180122.0
2024-08-07 09:30:00,177.13,177.35,176.88,177.23,28782.0,173.7468,173.9626,173.5016,173.8449,28782.0
2024-08-07 09:35:00,177.2,177.57,177.13,177.43,52906.0,173.8155,174.1784,173.7468,174.0411,52906.0
2024-08-07 09:40:00,177.38,177.67,177.38,177.5,20259.0,173.9921,174.2765,173.9921,174.1098,20259.0
2024-08-07 09:45:00,177.58,177.79,177.4,177.46,28506.0,174.1882,174.3942,174.0117,174.0705,28506.0
2024-08-07 09:50:00,177.49,177.91,177.47,177.87,23291.0,174.1,174.5119,174.0803,174.4727,23291.0
2024-08-07 09:55:00,177.88,178.18,177.87,178.17,12269.0,174.4825,174.7768,174.4727,174.767,12269.0
2024-08-07 10:00:00,178.19,178.23,177.87,177.88,21024.0,174.7866,174.8258,174.4727,174.4825,21024.0
2024-08-07 10:05:00,177.85,178.11,177.76,178.05,42550.0,174.4531,174.7081,174.3648,174.6493,42550.0
2024-08-07 10:10:00,177.97,178.07,177.68,177.69,4616.0,174.5708,174.6689,174.2863,174.2961,4616.0
2024-08-07 10:15:00,177.66,177.81,177.56,177.64,24323.0,174.2667,174.4138,174.1686,174.2471,24323.0
2024-08-07 10:20:00,177.65,177.81,177.65,177.68,10571.0,174.2569,174.4138,174.2569,174.2863,10571.0
2024-08-07 10:25:00,177.7,177.71,177.32,177.4,9367.0,174.3059,174.3158,173.9332,174.0117,9367.0
2024-08-07 10:30:00,177.39,177.55,177.34,177.4,6603.0,174.0019,174.1588,173.9528,174.0117,6603.0
2024-08-07 10:35:00,177.4,177.58,177.37,177.44,6984.0,174.0117,174.1882,173.9822,174.0509,6984.0
2024-08-07 10:40:00,177.43,177.71,177.41,177.71,7772.0,174.0411,174.3158,174.0215,174.3158,7772.0
2024-08-07 10:45:00,177.73,177.9,177.7,177.76,14496.0,174.3354,174.5021,174.3059,174.3648,14496.0
2024-08-07 10:50:00,177.77,177.8,177.68,177.73,4848.0,174.3746,174.404,174.2863,174.3354,4848.0
2024-08-07 10:55:00,177.71,177.88,177.7,177.86,2294.0,174.3158,174.4825,174.3059,174.4629,2294.0
2024-08-07 11:00:00,177.9,178.0,177.78,178.0,4707.0,174.5021,174.6002,174.3844,174.6002,4707.0
2024-08-07 11:05:00,178.0,178.03,177.9,177.94,4812.0,174.6002,174.6296,174.5021,174.5414,4812.0
2024-08-07 11:10:00,177.95,177.96,177.69,177.69,4015.0,174.5512,174.561,174.2961,174.2961,4015.0
2024-08-07 11:15:00,177.76,177.87,177.55,177.6,4913.0,174.3648,174.4727,174.1588,174.2079,4913.0
2024-08-07 11:20:00,177.58,177.71,177.58,177.67,2128.0,174.1882,174.3158,174.1882,174.2765,2128.0
2024-08-07 11:25:00,177.65,177.8,177.62,177.8,2509.0,174.2569,174.404,174.2275,174.404,2509.0
2024-08-07 11:30:00,177.83,177.87,177.77,177.79,3363.0,174.4335,174.4727,174.3746,174.3942,3363.0
2024-08-07 11:35:00,177.83,177.97,177.83,177.91,8590.0,174.4335,174.5708,174.4335,174.5119,8590.0
2024-08-07 11:40:00,177.78,178.0,177.58,177.62,8747.0,174.3844,174.6002,174.1882,174.2275,8747.0
2024-08-07 11:45:00,177.62,177.62,177.28,177.42,7826.0,174.2275,174.2275,173.894,174.0313,7826.0
2024-08-07 11:50:00,177.4,177.51,177.34,177.45,5797.0,174.0117,174.1196,173.9528,174.0607,5797.0
2024-08-07 11:55:00,177.43,177.46,177.38,177.38,3037.0,174.0411,174.0705,173.9921,173.9921,3037.0
2024-08-07 12:00:00,177.35,177.39,177.05,177.06,5228.0,173.9626,174.0019,173.6684,173.6782,5228.0
2024-08-07 12:05:00,177.06,177.22,177.06,177.17,20670.0,173.6782,173.8351,173.6782,173.7861,20670.0
2024-08-07 12:10:00,177.16,177.32,177.05,177.31,15569.0,173.7763,173.9332,173.6684,173.9234,15569.0
2024-08-07 12:15:00,177.32,177.32,177.2,177.25,3360.0,173.9332,173.9332,173.8155,173.8645,3360.0
2024-08-07 12:20:00,177.2,177.36,177.18,177.33,8243.0,173.8155,173.9724,173.7959,173.943,8243.0
2024-08-07 12:25:00,177.38,177.45,177.25,177.38,13943.0,173.9921,174.0607,173.8645,173.9921,13943.0
2024-08-07 12:30:00,177.31,177.31,177.22,177.26,1919.0,173.9234,173.9234,173.8351,173.8743,1919.0
2024-08-07 12:35:00,177.36,177.36,177.19,177.28,4620.0,173.9724,173.9724,173.8057,173.894,4620.0
2024-08-07 12:40:00,177.21,177.29,176.96,176.96,9979.0,173.8253,173.9038,173.5801,173.5801,9979.0
2024-08-07 12:45:00,176.98,177.05,176.78,176.8,16154.0,173.5997,173.6684,173.4035,173.4231,16154.0
2024-08-07 12:50:00,176.78,176.81,176.54,176.65,11392.0,173.4035,173.4329,173.1681,173.276,11392.0
2024-08-07 12:55:00,176.59,176.72,176.59,176.62,6045.0,173.2171,173.3447,173.2171,173.2466,6045.0
2024-08-07 13:00:00,176.64,176.65,176.36,176.47,7715.0,173.2662,173.276,172.9915,173.0994,7715.0
2024-08-07 13:05:00,176.4,176.51,176.19,176.19,4345.0,173.0308,173.1387,172.8248,172.8248,4345.0
2024-08-07 13:10:00,176.25,176.25,176.0,176.09,4253.0,172.8836,172.8836,172.6384,172.7267,4253.0
2024-08-07 13:15:00,176.06,176.07,175.89,175.97,5761.0,172.6973,172.7071,172.5305,172.609,5761.0
2024-08-07 13:20:00,175.94,176.34,175.94,176.33,9810.0,172.5796,172.9719,172.5796,172.9621,9810.0
2024-08-07 13:25:00,176.33,176.54,176.26,176.27,7103.0,172.9621,173.1681,172.8934,172.9033,7103.0
2024-08-07 13:30:00,176.26,176.51,176.26,176.51,2400.0,172.8934,173.1387,172.8934,173.1387,2400.0
2024-08-07 13:35:00,176.56,176.7,176.52,176.58,11186.0,173.1877,173.325,173.1485,173.2073,11186.0
2024-08-07 13:40:00,176.59,176.61,176.36,176.36,3530.0,173.2171,173.2368,172.9915,172.9915,3530.0
2024-08-07 13:45:00,176.35,176.37,175.92,175.92,13834.0,172.9817,173.0013,172.5599,172.5599,13834.0
2024-08-07 13:50:00,175.96,176.02,175.83,175.9,21184.0,172.5992,172.658,172.4717,172.5403,21184.0
2024-08-07 13:55:00,175.84,175.9,175.74,175.9,11023.0,172.4815,172.5403,172.3834,172.5403,11023.0
2024-08-07 14:00:00,175.87,175.88,175.66,175.66,4976.0,172.5109,172.5207,172.3049,172.3049,4976.0
2024-08-07 14:05:00,175.76,175.76,175.48,175.59,8961.0,172.403,172.403,172.1283,172.2362,8961.0
2024-08-07 14:10:00,175.51,175.52,175.26,175.26,5525.0,172.1578,172.1676,171.9125,171.9125,5525.0
2024-08-07 14:15:00,175.26,175.36,175.07,175.24,10769.0,171.9125,172.0106,171.7262,171.8929,10769.0
2024-08-07 14:20:00,175.24,175.33,175.23,175.28,15046.0,171.8929,171.9812,171.8831,171.9322,15046.0
2024-08-07 14:25:00,175.23,175.51,175.23,175.39,6632.0,171.8831,172.1578,171.8831,172.0401,6632.0
2024-08-07 14:30:00,175.33,175.35,175.17,175.28,10296.0,171.9812,172.0008,171.8243,171.9322,10296.0
2024-08-07 14:35:00,175.27,175.34,175.18,175.27,40356.0,171.9224,171.991,171.8341,171.9224,40356.0
2024-08-07 14:40:00,175.31,175.45,175.31,175.45,1546.0,171.9616,172.0989,171.9616,172.0989,1546.0
2024-08-07 14:45:00,175.35,175.39,175.02,175.1,28303.0,172.0008,172.0401,171.6771,171.7556,28303.0
2024-08-07 14:50:00,175.08,175.15,175.02,175.06,8183.0,171.736,171.8046,171.6771,171.7164,8183.0
2024-08-07 14:55:00,175.11,175.27,175.1,175.13,9650.0,171.7654,171.9224,171.7556,171.785,9650.0
2024-08-07 15:00:00,175.22,175.56,175.13,175.55,20520.0,171.8733,172.2068,171.785,172.197,20520.0
2024-08-07 15:05:00,175.53,175.69,175.43,175.49,8902.0,172.1774,172.3343,172.0793,172.1382,8902.0
2024-08-07 15:10:00,175.52,175.67,175.44,175.44,10795.0,172.1676,172.3147,172.0891,172.0891,10795.0
2024-08-07 15:15:00,175.47,175.61,175.46,175.6,8035.0,172.1185,172.2559,172.1087,172.2461,8035.0
2024-08-07 15:20:00,175.61,175.73,175.46,175.52,12035.0,172.2559,172.3736,172.1087,172.1676,12035.0
2024-08-07 15:25:00,175.49,175.59,175.41,175.56,20772.0,172.1382,172.2362,172.0597,172.2068,20772.0
2024-08-07 15:30:00,175.54,175.64,175.4,175.51,23531.0,172.1872,172.2853,172.0499,172.1578,23531.0
2024-08-07 15:35:00,175.54,175.72,175.51,175.53,11843.0,172.1872,172.3638,172.1578,172.1774,11843.0
2024-08-07 15:40:00,175.53,175.53,175.24,175.28,18436.0,172.1774,172.1774,171.8929,171.9322,18436.0
2024-08-07 15:45:00,175.3,175.51,175.3,175.51,19171.0,171.9518,172.1578,171.9518,172.1578,19171.0
2024-08-07 15:50:00,175.51,175.54,174.85,174.91,46742.0,172.1578,172.1872,171.5104,171.5692,46742.0
2024-08-07 15:55:00,174.9,174.9,174.67,174.82,110606.0,171.5594,171.5594,171.3338,171.481,110606.0
2024-08-08 09:30:00,175.58,175.83,175.31,175.74,46959.0,172.2264,172.4717,171.9616,172.3834,46959.0
2024-08-08 09:35:00,175.69,176.1,175.69,176.03,14002.0,172.3343,172.7365,172.3343,172.6678,14002.0
2024-08-08 09:40:00,175.97,176.29,175.97,176.02,10395.0,172.609,172.9229,172.609,172.658,10395.0
2024-08-08 09:45:00,176.02,176.46,176.01,176.04,17314.0,172.658,173.0896,172.6482,172.6776,17314.0
2024-08-08 09:50:00,176.05,176.7,175.97,176.68,53070.0,172.6875,173.325,172.609,173.3054,53070.0
2024-08-08 09:55:00,176.7,176.77,176.51,176.76,448283.0,173.325,173.3937,173.1387,173.3839,448283.0
2024-08-08 10:00:00,176.75,177.09,176.69,177.0,18783.0,173.3741,173.7076,173.3152,173.6193,18783.0
2024-08-08 10:05:00,176.99,177.1,176.61,176.66,17624.0,173.6095,173.7174,173.2368,173.2858,17624.0
2024-08-08 10:10:00,176.64,176.85,176.63,176.81,36009.0,173.2662,173.4722,173.2564,173.4329,36009.0
2024-08-08 10:15:00,176.75,176.93,176.71,176.81,17534.0,173.3741,173.5507,173.3349,173.4329,17534.0
2024-08-08 10:20:00,176.81,177.05,176.71,177.05,33641.0,173.4329,173.6684,173.3349,173.6684,33641.0
2024-08-08 10:25:00,177.04,177.24,177.04,177.19,8317.0,173.6586,173.8547,173.6586,173.8057,8317.0
2024-08-08 10:30:00,177.19,177.27,177.06,177.25,25010.0,173.8057,173.8842,173.6782,173.8645,25010.0
2024-08-08 10:35:00,177.2,177.26,177.14,177.17,33499.0,173.8155,173.8743,173.7566,173.7861,33499.0
2024-08-08 10:40:00,177.12,177.14,176.94,176.98,17482.0,173.737,173.7566,173.5605,173.5997,17482.0
2024-08-08 10:45:00,176.99,177.18,176.96,177.14,24263.0,173.6095,173.7959,173.5801,173.7566,24263.0
2024-08-08 10:50:00,177.18,177.18,177.02,177.14,19883.0,173.7959,173.7959,173.6389,173.7566,19883.0
2024-08-08 10:55:00,177.17,177.32,177.17,177.3,4572.0,173.7861,173.9332,173.7861,173.9136,4572.0
2024-08-08 11:00:00,177.29,177.38,177.24,177.35,24524.0,173.9038,173.9921,173.8547,173.9626,24524.0
2024-08-08 11:05:00,177.35,177.43,177.31,177.4,5965.0,173.9626,174.0411,173.9234,174.0117,5965.0
2024-08-08 11:10:00,177.4,177.42,177.03,177.11,10095.0,174.0117,174.0313,173.6487,173.7272,10095.0
2024-08-08 11:15:00,176.99,177.11,176.97,177.05,8295.0,173.6095,173.7272,173.5899,173.6684,8295.0
2024-08-08 11:20:00,177.05,177.26,177.05,177.25,5854.0,173.6684,173.8743,173.6684,173.8645,5854.0
2024-08-08 11:25:00,177.28,177.47,177.28,177.34,4266.0,173.894,174.0803,173.894,173.9528,4266.0
2024-08-08 11:30:00,177.28,177.37,177.24,177.24,3797.0,173.894,173.9822,173.8547,173.8547,3797.0
2024-08-08 11:35:00,177.24,177.26,177.16,177.17,2210.0,173.8547,173.8743,173.7763,173.7861,2210.0
2024-08-08 11:40:00,177.18,177.19,177.02,177.04,39130.0,173.7959,173.8057,173.6389,173.6586,39130.0
2024-08-08 11:45:00,177.06,177.15,176.99,177.1,12751.0,173.6782,173.7664,173.6095,173.7174,12751.0
2024-08-08 11:50:00,177.04,177.27,177.03,177.27,4658.0,173.6586,173.8842,173.6487,173.8842,4658.0
2024-08-08 11:55:00,177.25,177.26,177.14,177.15,1452.0,173.8645,173.8743,173.7566,173.7664,1452.0
2024-08-08 12:00:00,177.1,177.31,177.06,177.3,11165.0,173.7174,173.9234,173.6782,173.9136,11165.0
2024-08-08 12:05:00,177.33,177.42,177.28,177.28,28424.0,173.943,174.0313,173.894,173.894,28424.0
2024-08-08 12:10:00,177.28,177.33,177.08,177.18,7148.0,173.894,173.943,173.6978,173.7959,7148.0
2024-08-08 12:15:00,177.2,177.22,177.07,177.16,4981.0,173.8155,173.8351,173.688,173.7763,4981.0
2024-08-08 12:20:00,177.17,177.25,177.17,177.2,3906.0,173.7861,173.8645,173.7861,173.8155,3906.0
2024-08-08 12:25:00,177.22,177.27,177.14,177.2,7760.0,173.8351,173.8842,173.7566,173.8155,7760.0
2024-08-08 12:30:00,177.19,177.19,176.96,176.96,8418.0,173.8057,173.8057,173.5801,173.5801,8418.0
2024-08-08 12:35:00,176.94,176.94,176.7,176.71,3883.0,173.5605,173.5605,173.325,173.3349,3883.0
2024-08-08 12:40:00,176.71,176.83,176.69,176.82,6700.0,173.3349,173.4526,173.3152,173.4428,6700.0
2024-08-08 12:45:00,176.85,177.02,176.85,177.02,6841.0,173.4722,173.6389,173.4722,173.6389,6841.0
2024-08-08 12:50:00,177.02,177.1,176.91,177.09,7572.0,173.6389,173.7174,173.531,173.7076,7572.0
2024-08-08 12:55:00,177.1,177.12,176.94,176.96,2911.0,173.7174,173.737,173.5605,173.5801,2911.0
2024-08-08 13:00:00,176.96,177.0,176.8,176.84,19860.0,173.5801,173.6193,173.4231,173.4624,19860.0
2024-08-08 13:05:00,176.78,176.97,176.72,176.94,8063.0,173.4035,173.5899,173.3447,173.5605,8063.0
2024-08-08 13:10:00,176.97,177.12,176.96,177.07,3328.0,173.5899,173.737,173.5801,173.688,3328.0
2024-08-08 13:15:00,177.14,177.33,177.14,177.33,4579.0,173.7566,173.943,173.7566,173.943,4579.0
2024-08-08 13:20:00,177.36,177.47,177.33,177.37,40188.0,173.9724,174.0803,173.943,173.9822,40188.0
2024-08-08 13:25:00,177.38,177.55,177.38,177.55,7389.0,173.9921,174.1588,173.9921,174.1588,7389.0
2024-08-08 13:30:00,177.63,177.72,177.62,177.72,4377.0,174.2373,174.3256,174.2275,174.3256,4377.0
2024-08-08 13:35:00,177.64,177.64,177.47,177.6,7702.0,174.2471,174.2471,174.0803,174.2079,7702.0
2024-08-08 13:40:00,177.65,177.67,177.57,177.57,2200.0,174.2569,174.2765,174.1784,174.1784,2200.0
2024-08-08 13:45:00,177.57,177.6,177.55,177.55,2164.0,174.1784,174.2079,174.1588,174.1588,2164.0
2024-08-08 13:50:00,177.61,177.62,177.51,177.57,2930.0,174.2177,174.2275,174.1196,174.1784,2930.0
2024-08-08 13:55:00,177.57,177.59,177.54,177.59,5125.0,174.1784,174.198,174.149,174.198,5125.0
2024-08-08 14:00:00,177.54,177.71,177.53,177.7,3465.0,174.149,174.3158,174.1392,174.3059,3465.0
2024-08-08 14:05:00,177.71,177.77,177.67,177.72,15238.0,174.3158,174.3746,174.2765,174.3256,15238.0
2024-08-08 14:10:00,177.71,177.76,177.69,177.75,7181.0,174.3158,174.3648,174.2961,174.355,7181.0
2024-08-08 14:15:00,177.73,177.86,177.73,177.86,17806.0,174.3354,174.4629,174.3354,174.4629,17806.0
2024-08-08 14:20:00,177.86,177.87,177.79,177.86,4276.0,174.4629,174.4727,174.3942,174.4629,4276.0
2024-08-08 14:25:00,177.85,177.88,177.59,177.67,7411.0,174.4531,174.4825,174.198,174.2765,7411.0
2024-08-08 14:30:00,177.67,177.81,177.66,177.75,4767.0,174.2765,174.4138,174.2667,174.355,4767.0
2024-08-08 14:35:00,177.75,177.75,177.58,177.59,3026.0,174.355,174.355,174.1882,174.198,3026.0
2024-08-08 14:40:00,177.53,177.61,177.43,177.53,6255.0,174.1392,174.2177,174.0411,174.1392,6255.0
2024-08-08 14:45:00,177.57,177.68,177.57,177.65,3402.0,174.1784,174.2863,174.1784,174.2569,3402.0
2024-08-08 14:50:00,177.63,177.74,177.61,177.67,3712.0,174.2373,174.3452,174.2177,174.2765,3712.0
2024-08-08 14:55:00,177.7,177.77,177.68,177.69,8491.0,174.3059,174.3746,174.2863,174.2961,8491.0
2024-08-08 15:00:00,177.64,177.7,177.54,177.54,14965.0,174.2471,174.3059,174.149,174.149,14965.0
2024-08-08 15:05:00,177.51,177.81,177.49,177.81,10992.0,174.1196,174.4138,174.1,174.4138,10992.0
2024-08-08 15:10:00,177.82,177.86,177.75,177.76,8912.0,174.4237,174.4629,174.355,174.3648,8912.0
2024-08-08 15:15:00,177.76,177.84,177.66,177.68,8382.0,174.3648,174.4433,174.2667,174.2863,8382.0
2024-08-08 15:20:00,177.67,177.84,177.64,177.74,6821.0,174.2765,174.4433,174.2471,174.3452,6821.0
2024-08-08 15:25:00,177.73,177.8,177.62,177.62,16189.0,174.3354,174.404,174.2275,174.2275,16189.0
2024-08-08 15:30:00,177.65,177.66,177.31,177.4,20709.0,174.2569,174.2667,173.9234,174.0117,20709.0
2024-08-08 15:35:00,177.44,177.5,177.28,177.41,10075.0,174.0509,174.1098,173.894,174.0215,10075.0
2024-08-08 15:40:00,177.42,177.77,177.41,177.77,10208.0,174.0313,174.3746,174.0215,174.3746,10208.0
2024-08-08 15:45:00,177.74,177.75,177.57,177.61,17581.0,174.3452,174.355,174.1784,174.2177,17581.0
2024-08-08 15:50:00,177.61,177.72,177.44,177.61,57323.0,174.2177,174.3256,174.0509,174.2177,57323.0
2024-08-08 15:55:00,177.64,177.91,177.52,177.79,233263.0,174.2471,174.5119,174.1294,174.3942,233263.0
2024-08-09 09:30:00,177.73,177.73,177.19,177.24,17763.0,174.3354,174.3354,173.8057,173.8547,17763.0
2024-08-09 09:35:00,177.23,177.41,177.22,177.33,12307.0,173.8449,174.0215,173.8351,173.943,12307.0
2024-08-09 09:40:00,177.24,177.24,176.92,176.98,46033.0,173.8547,173.8547,173.5408,173.5997,46033.0
2024-08-09 09:45:00,176.98,177.1,176.73,176.73,23397.0,173.5997,173.7174,173.3545,173.3545,23397.0
2024-08-09 09:50:00,176.73,176.96,176.57,176.96,56892.0,173.3545,173.5801,173.1975,173.5801,56892.0
2024-08-09 09:55:00,176.99,177.21,176.96,177.21,13111.0,173.6095,173.8253,173.5801,173.8253,13111.0
2024-08-09 10:00:00,177.13,177.53,177.1,177.52,12015.0,173.7468,174.1392,173.7174,174.1294,12015.0
2024-08-09 10:05:00,177.48,177.49,177.27,177.33,78400.0,174.0901,174.1,173.8842,173.943,78400.0
2024-08-09 10:10:00,177.33,177.6,177.3,177.52,8518.0,173.943,174.2079,173.9136,174.1294,8518.0
2024-08-09 10:15:00,177.5,177.51,177.26,177.29,12246.0,174.1098,174.1196,173.8743,173.9038,12246.0
2024-08-09 10:20:00,177.34,177.53,177.3,177.53,9726.0,173.9528,174.1392,173.9136,174.1392,9726.0
2024-08-09 10:25:00,177.55,177.56,177.47,177.51,1473.0,174.1588,174.1686,174.0803,174.1196,1473.0
2024-08-09 10:30:00,177.44,177.44,177.23,177.3,9023.0,174.0509,174.0509,173.8449,173.9136,9023.0
2024-08-09 10:35:00,177.18,177.45,177.17,177.4,16780.0,173.7959,174.0607,173.7861,174.0117,16780.0
2024-08-09 10:40:00,177.43,177.55,177.43,177.5,4665.0,174.0411,174.1588,174.0411,174.1098,4665.0
2024-08-09 10:45:00,177.52,177.59,177.39,177.49,7685.0,174.1294,174.198,174.0019,174.1,7685.0
2024-08-09 10:50:00,177.57,177.68,177.57,177.61,3660.0,174.1784,174.2863,174.1784,174.2177,3660.0
2024-08-09 10:55:00,177.63,177.82,177.63,177.68,6898.0,174.2373,174.4237,174.2373,174.2863,6898.0
2024-08-09 11:00:00,177.68,177.77,177.64,177.74,2344.0,174.2863,174.3746,174.2471,174.3452,2344.0
2024-08-09 11:05:00,177.71,177.94,177.7,177.83,3320.0,174.3158,174.5414,174.3059,174.4335,3320.0
2024-08-09 11:10:00,177.83,177.88,177.8,177.86,1990.0,174.4335,174.4825,174.404,174.4629,1990.0
2024-08-09 11:15:00,177.85,177.85,177.77,177.81,3101.0,174.4531,174.4531,174.3746,174.4138,3101.0
2024-08-09 11:20:00,177.81,177.81,177.67,177.72,8255.0,174.4138,174.4138,174.2765,174.3256,8255.0
2024-08-09 11:25:00,177.73,177.78,177.46,177.46,6491.0,174.3354,174.3844,174.0705,174.0705,6491.0
2024-08-09 11:30:00,177.46,177.57,177.43,177.55,7896.0,174.0705,174.1784,174.0411,174.1588,7896.0
2024-08-09 11:35:00,177.58,177.58,177.42,177.47,37662.0,174.1882,174.1882,174.0313,174.0803,37662.0
2024-08-09 11:40:00,177.48,177.57,177.44,177.53,6563.0,174.0901,174.1784,174.0509,174.1392,6563.0
2024-08-09 11:45:00,177.58,177.65,177.56,177.65,10939.0,174.1882,174.2569,174.1686,174.2569,10939.0
2024-08-09 11:50:00,177.65,177.7,177.59,177.63,1960.0,174.2569,174.3059,174.198,174.2373,1960.0
2024-08-09 11:55:00,177.66,177.66,177.32,177.35,12131.0,174.2667,174.2667,173.9332,173.9626,12131.0
2024-08-09 12:00:00,177.36,177.41,177.34,177.38,5812.0,173.9724,174.0215,173.9528,173.9921,5812.0
2024-08-09 12:05:00,177.37,177.44,177.32,177.38,4707.0,173.9822,174.0509,173.9332,173.9921,4707.0
2024-08-09 12:10:00,177.37,177.4,177.31,177.38,32865.0,173.9822,174.0117,173.9234,173.9921,32865.0
2024-08-09 12:15:00,177.34,177.41,177.26,177.31,4967.0,173.9528,174.0215,173.8743,173.9234,4967.0
2024-08-09 12:20:00,177.31,177.37,177.23,177.25,4303.0,173.9234,173.9822,173.8449,173.8645,4303.0
2024-08-09 12:25:00,177.32,177.39,177.32,177.39,1941.0,173.9332,174.0019,173.9332,174.0019,1941.0
2024-08-09 12:30:00,177.38,177.52,177.37,177.48,4185.0,173.9921,174.1294,173.9822,174.0901,4185.0
2024-08-09 12:35:00,177.51,177.63,177.49,177.62,10562.0,174.1196,174.2373,174.1,174.2275,10562.0
2024-08-09 12:40:00,177.61,177.67,177.6,177.65,1834.0,174.2177,174.2765,174.2079,174.2569,1834.0
2024-08-09 12:45:00,177.64,177.67,177.53,177.66,3694.0,174.2471,174.2765,174.1392,174.2667,3694.0
2024-08-09 12:50:00,177.67,177.71,177.54,177.55,3477.0,174.2765,174.3158,174.149,174.1588,3477.0
2024-08-09 12:55:00,177.57,177.72,177.56,177.7,10539.0,174.1784,174.3256,174.1686,174.3059,10539.0
2024-08-09 13:00:00,177.72,177.83,177.7,177.78,8184.0,174.3256,174.4335,174.3059,174.3844,8184.0
2024-08-09 13:05:00,177.78,177.78,177.64,177.75,3738.0,174.3844,174.3844,174.2471,174.355,3738.0
2024-08-09 13:10:00,177.77,177.94,177.77,177.94,10975.0,174.3746,174.5414,174.3746,174.5414,10975.0
2024-08-09 13:15:00,177.99,178.09,177.99,178.06,4660.0,174.5904,174.6885,174.5904,174.6591,4660.0
2024-08-09 13:20:00,178.07,178.12,178.03,178.05,7793.0,174.6689,174.7179,174.6296,174.6493,7793.0
2024-08-09 13:25:00,178.07,178.32,178.07,178.31,9326.0,174.6689,174.9141,174.6689,174.9043,9326.0
2024-08-09 13:30:00,178.33,178.41,178.23,178.34,9924.0,174.9239,175.0024,174.8258,174.9337,9924.0
2024-08-09 13:35:00,178.34,178.35,178.27,178.29,6187.0,174.9337,174.9435,174.8651,174.8847,6187.0
2024-08-09 13:40:00,178.29,178.29,178.03,178.03,13913.0,174.8847,174.8847,174.6296,174.6296,13913.0
2024-08-09 13:45:00,178.03,178.12,178.03,178.05,1500.0,174.6296,174.7179,174.6296,174.6493,1500.0
2024-08-09 13:50:00,178.04,178.04,177.79,177.87,5260.0,174.6395,174.6395,174.3942,174.4727,5260.0
2024-08-09 13:55:00,177.86,177.86,177.76,177.79,23826.0,174.4629,174.4629,174.3648,174.3942,23826.0
2024-08-09 14:00:00,177.8,177.82,177.64,177.68,10609.0,174.404,174.4237,174.2471,174.2863,10609.0
2024-08-09 14:05:00,177.65,177.78,177.64,177.76,3536.0,174.2569,174.3844,174.2471,174.3648,3536.0
2024-08-09 14:10:00,177.83,177.83,177.57,177.7,7437.0,174.4335,174.4335,174.1784,174.3059,7437.0
2024-08-09 14:15:00,177.69,177.69,177.58,177.67,6712.0,174.2961,174.2961,174.1882,174.2765,6712.0
2024-08-09 14:20:00,177.68,177.71,177.59,177.61,8459.0,174.2863,174.3158,174.198,174.2177,8459.0
2024-08-09 14:25:00,177.64,177.7,177.59,177.62,8249.0,174.2471,174.3059,174.198,174.2275,8249.0
2024-08-09 14:30:00,177.61,177.65,177.53,177.55,6383.0,174.2177,174.2569,174.1392,174.1588,6383.0
2024-08-09 14:35:00,177.54,177.71,177.49,177.67,15479.0,174.149,174.3158,174.1,174.2765,15479.0
2024-08-09 14:40:00,177.72,177.8,177.69,177.8,4374.0,174.3256,174.404,174.2961,174.404,4374.0
2024-08-09 14:45:00,177.86,177.89,177.75,177.78,4068.0,174.4629,174.4923,174.355,174.3844,4068.0
2024-08-09 14:50:00,177.78,177.82,177.62,177.68,12631.0,174.3844,174.4237,174.2275,174.2863,12631.0
2024-08-09 14:55:00,177.68,177.83,177.6,177.83,7925.0,174.2863,174.4335,174.2079,174.4335,7925.0
2024-08-09 15:00:00,177.87,177.87,177.74,177.81,4735.0,174.4727,174.4727,174.3452,174.4138,4735.0
2024-08-09 15:05:00,177.8,177.92,177.75,177.88,3050.0,174.404,174.5217,174.355,174.4825,3050.0
2024-08-09 15:10:00,177.89,177.91,177.86,177.89,8884.0,174.4923,174.5119,174.4629,174.4923,8884.0
2024-08-09 15:15:00,177.9,178.04,177.9,178.02,7749.0,174.5021,174.6395,174.5021,174.6198,7749.0
2024-08-09 15:20:00,178.01,178.01,177.81,177.86,34805.0,174.61,174.61,174.4138,174.4629,34805.0
2024-08-09 15:25:00,177.84,178.01,177.84,177.98,4436.0,174.4433,174.61,174.4433,174.5806,4436.0
2024-08-09 15:30:00,177.96,178.09,177.93,177.99,6152.0,174.561,174.6885,174.5316,174.5904,6152.0
2024-08-09 15:35:00,177.99,178.08,177.88,177.89,26341.0,174.5904,174.6787,174.4825,174.4923,26341.0
2024-08-09 15:40:00,177.91,177.95,177.84,177.84,16407.0,174.5119,174.5512,174.4433,174.4433,16407.0
2024-08-09 15:45:00,177.84,177.97,177.82,177.96,8671.0,174.4433,174.5708,174.4237,174.561,8671.0
2024-08-09 15:50:00,177.93,178.04,177.68,177.71,42753.0,174.5316,174.6395,174.2863,174.3158,42753.0
2024-08-09 15:55:00,177.73,178.08,177.71,177.95,38335.0,174.3354,174.6787,174.3158,174.5512,38335.0
2024-08-12 09:30:00,178.2,178.32,177.86,177.87,26097.0,174.7964,174.9141,174.4629,174.4727,26097.0
2024-08-12 09:35:00,177.88,177.98,177.68,177.68,17618.0,174.4825,174.5806,174.2863,174.2863,17618.0
2024-08-12 09:40:00,177.65,177.77,177.44,177.44,24026.0,174.2569,174.3746,174.0509,174.0509,24026.0
2024-08-12 09:45:00,177.42,177.43,177.08,177.13,13012.0,174.0313,174.0411,173.6978,173.7468,13012.0
2024-08-12 09:50:00,177.12,177.26,176.94,177.0,17930.0,173.737,173.8743,173.5605,173.6193,17930.0
2024-08-12 09:55:00,177.01,177.08,176.88,177.03,11672.0,173.6291,173.6978,173.5016,173.6487,11672.0
2024-08-12 10:00:00,177.04,177.23,176.94,177.15,24704.0,173.6586,173.8449,173.5605,173.7664,24704.0
2024-08-12 10:05:00,177.14,177.4,177.1,177.4,20377.0,173.7566,174.0117,173.7174,174.0117,20377.0
2024-08-12 10:10:00,177.39,177.52,177.37,177.47,12890.0,174.0019,174.1294,173.9822,174.0803,12890.0
2024-08-12 10:15:00,177.45,177.47,177.35,177.41,14222.0,174.0607,174.0803,173.9626,174.0215,14222.0
2024-08-12 10:20:00,177.41,177.47,177.32,177.42,17005.0,174.0215,174.0803,173.9332,174.0313,17005.0
2024-08-12 10:25:00,177.44,177.57,177.43,177.47,21905.0,174.0509,174.1784,174.0411,174.0803,21905.0
2024-08-12 10:30:00,177.48,177.63,177.48,177.61,116032.0,174.0901,174.2373,174.0901,174.2177,116032.0
2024-08-12 10:35:00,177.65,177.74,177.63,177.71,12883.0,174.2569,174.3452,174.2373,174.3158,12883.0
2024-08-12 10:40:00,177.72,177.83,177.71,177.73,24812.0,174.3256,174.4335,174.3158,174.3354,24812.0
2024-08-12 10:45:00,177.71,177.76,177.64,177.75,28573.0,174.3158,174.3648,174.2471,174.355,28573.0
2024-08-12 10:50:00,177.74,177.86,177.7,177.81,39709.0,174.3452,174.4629,174.3059,174.4138,39709.0
2024-08-12 10:55:00,177.83,177.95,177.81,177.92,8774.0,174.4335,174.5512,174.4138,174.5217,8774.0
2024-08-12 11:00:00,177.91,177.94,177.79,177.82,7600.0,174.5119,174.5414,174.3942,174.4237,7600.0
2024-08-12 11:05:00,177.82,177.85,177.68,177.71,10827.0,174.4237,174.4531,174.2863,174.3158,10827.0
2024-08-12 11:10:00,177.72,177.77,177.71,177.72,9942.0,174.3256,174.3746,174.3158,174.3256,9942.0
2024-08-12 11:15:00,177.71,177.71,177.55,177.65,11963.0,174.3158,174.3158,174.1588,174.2569,11963.0
2024-08-12 11:20:00,177.65,177.69,177.13,177.14,22447.0,174.2569,174.2961,173.7468,173.7566,22447.0
2024-08-12 11:25:00,177.1,177.27,177.08,177.25,19947.0,173.7174,173.8842,173.6978,173.8645,19947.0
2024-08-12 11:30:00,177.19,177.23,177.09,177.23,11678.0,173.8057,173.8449,173.7076,173.8449,11678.0
2024-08-12 11:35:00,177.23,177.31,177.17,177.22,18320.0,173.8449,173.9234,173.7861,173.8351,18320.0
2024-08-12 11:40:00,177.22,177.24,177.15,177.21,41602.0,173.8351,173.8547,173.7664,173.8253,41602.0
2024-08-12 11:45:00,177.22,177.26,177.12,177.25,25352.0,173.8351,173.8743,173.737,173.8645,25352.0
2024-08-12 11:50:00,177.25,177.57,177.24,177.57,6026.0,173.8645,174.1784,173.8547,174.1784,6026.0
2024-08-12 11:55:00,177.6,177.69,177.53,177.68,3328.0,174.2079,174.2961,174.1392,174.2863,3328.0
2024-08-12 12:00:00,177.72,177.79,177.59,177.61,6113.0,174.3256,174.3942,174.198,174.2177,6113.0
2024-08-12 12:05:00,177.56,177.56,177.4,177.44,9191.0,174.1686,174.1686,174.0117,174.0509,9191.0
2024-08-12 12:10:00,177.44,177.49,177.38,177.47,12709.0,174.0509,174.1,173.9921,174.0803,12709.0
2024-08-12 12:15:00,177.45,177.45,177.36,177.37,11707.0,174.0607,174.0607,173.9724,173.9822,11707.0
2024-08-12 12:20:00,177.37,177.43,177.31,177.39,15416.0,173.9822,174.0411,173.9234,174.0019,15416.0
2024-08-12 12:25:00,177.4,177.42,177.3,177.33,15091.0,174.0117,174.0313,173.9136,173.943,15091.0
2024-08-12 12:30:00,177.34,177.4,177.24,177.25,58192.0,173.9528,174.0117,173.8547,173.8645,58192.0
2024-08-12 12:35:00,177.2,177.32,177.16,177.3,12498.0,173.8155,173.9332,173.7763,173.9136,12498.0
2024-08-12 12:40:00,177.31,177.31,177.21,177.29,4187.0,173.9234,173.9234,173.8253,173.9038,4187.0
2024-08-12 12:45:00,177.32,177.4,177.32,177.39,5142.0,173.9332,174.0117,173.9332,174.0019,5142.0
2024-08-12 12:50:00,177.34,177.39,177.28,177.38,4066.0,173.9528,174.0019,173.894,173.9921,4066.0
2024-08-12 12:55:00,177.37,177.37,177.07,177.07,10032.0,173.9822,173.9822,173.688,173.688,10032.0
2024-08-12 13:00:00,177.07,177.07,176.88,177.02,7433.0,173.688,173.688,173.5016,173.6389,7433.0
2024-08-12 13:05:00,176.95,177.0,176.91,176.99,9315.0,173.5703,173.6193,173.531,173.6095,9315.0
2024-08-12 13:10:00,176.97,177.02,176.94,177.02,4920.0,173.5899,173.6389,173.5605,173.6389,4920.0
2024-08-12 13:15:00,177.02,177.24,177.01,177.21,5048.0,173.6389,173.8547,173.6291,173.8253,5048.0
2024-08-12 13:20:00,177.2,177.35,177.19,177.2,4609.0,173.8155,173.9626,173.8057,173.8155,4609.0
2024-08-12 13:25:00,177.2,177.21,177.0,177.17,8891.0,173.8155,173.8253,173.6193,173.7861,8891.0
2024-08-12 13:30:00,177.17,177.28,177.17,177.28,9362.0,173.7861,173.894,173.7861,173.894,9362.0
2024-08-12 13:35:00,177.3,177.31,177.17,177.24,11581.0,173.9136,173.9234,173.7861,173.8547,11581.0
2024-08-12 13:40:00,177.27,177.27,177.11,177.12,3594.0,173.8842,173.8842,173.7272,173.737,3594.0
2024-08-12 13:45:00,177.11,177.15,177.0,177.0,12724.0,173.7272,173.7664,173.6193,173.6193,12724.0
2024-08-12 13:50:00,176.95,176.97,176.78,176.84,9333.0,173.5703,173.5899,173.4035,173.4624,9333.0
2024-08-12 13:55:00,176.86,176.9,176.81,176.9,59355.0,173.482,173.5212,173.4329,173.5212,59355.0
2024-08-12 14:00:00,176.89,177.01,176.85,176.97,8433.0,173.5114,173.6291,173.4722,173.5899,8433.0
2024-08-12 14:05:00,176.97,176.97,176.89,176.93,7961.0,173.5899,173.5899,173.5114,173.5507,7961.0
2024-08-12 14:10:00,176.94,177.12,176.94,177.1,8392.0,173.5605,173.737,173.5605,173.7174,8392.0
2024-08-12 14:15:00,177.09,177.11,177.0,177.01,12952.0,173.7076,173.7272,173.6193,173.6291,12952.0
2024-08-12 14:20:00,177.01,177.1,176.96,176.96,19983.0,173.6291,173.7174,173.5801,173.5801,19983.0
2024-08-12 14:25:00,176.97,177.07,176.97,176.97,7908.0,173.5899,173.688,173.5899,173.5899,7908.0
2024-08-12 14:30:00,176.97,177.01,176.93,176.96,11453.0,173.5899,173.6291,173.5507,173.5801,11453.0
2024-08-12 14:35:00,176.95,177.05,176.93,177.05,19154.0,173.5703,173.6684,173.5507,173.6684,19154.0
2024-08-12 14:40:00,177.04,177.1,176.95,177.05,8865.0,173.6586,173.7174,173.5703,173.6684,8865.0
2024-08-12 14:45:00,177.07,177.1,177.01,177.06,8523.0,173.688,173.7174,173.6291,173.6782,8523.0
2024-08-12 14:50:00,177.07,177.16,177.04,177.09,12310.0,173.688,173.7763,173.6586,173.7076,12310.0
2024-08-12 14:55:00,177.08,177.14,177.05,177.06,19228.0,173.6978,173.7566,173.6684,173.6782,19228.0
2024-08-12 15:00:00,177.08,177.09,177.01,177.09,5961.0,173.6978,173.7076,173.6291,173.7076,5961.0
2024-08-12 15:05:00,177.08,177.08,176.97,177.02,53518.0,173.6978,173.6978,173.5899,173.6389,53518.0
2024-08-12 15:10:00,177.02,177.16,177.0,177.03,9221.0,173.6389,173.7763,173.6193,173.6487,9221.0
2024-08-12 15:15:00,177.02,177.1,176.99,177.07,9937.0,173.6389,173.7174,173.6095,173.688,9937.0
2024-08-12 15:20:00,177.1,177.12,177.0,177.09,18602.0,173.7174,173.737,173.6193,173.7076,18602.0
2024-08-12 15:25:00,177.1,177.17,177.09,177.09,10129.0,173.7174,173.7861,173.7076,173.7076,10129.0
2024-08-12 15:30:00,177.13,177.18,177.07,177.08,13401.0,173.7468,173.7959,173.688,173.6978,13401.0
2024-08-12 15:35:00,177.09,177.12,176.96,177.03,18609.0,173.7076,173.737,173.5801,173.6487,18609.0
2024-08-12 15:40:00,177.02,177.03,176.92,176.92,20244.0,173.6389,173.6487,173.5408,173.5408,20244.0
2024-08-12 15:45:00,176.91,176.95,176.86,176.91,23985.0,173.531,173.5703,173.482,173.531,23985.0
2024-08-12 15:50:00,176.91,177.08,176.84,176.95,82474.0,173.531,173.6978,173.4624,173.5703,82474.0
2024-08-12 15:55:00,176.96,177.2,176.94,177.18,165314.0,173.5801,173.8155,173.5605,173.7959,165314.0
2024-08-13 09:30:00,177.89,177.89,177.53,177.87,97726.0,174.4923,174.4923,174.1392,174.4727,97726.0
2024-08-13 09:35:00,177.84,177.89,177.67,177.82,14941.0,174.4433,174.4923,174.2765,174.4237,14941.0
2024-08-13 09:40:00,177.84,178.08,177.84,178.03,23555.0,174.4433,174.6787,174.4433,174.6296,23555.0
2024-08-13 09:45:00,178.07,178.19,177.95,177.95,8474.0,174.6689,174.7866,174.5512,174.5512,8474.0
2024-08-13 09:50:00,177.98,178.2,177.83,177.83,30129.0,174.5806,174.7964,174.4335,174.4335,30129.0
2024-08-13 09:55:00,177.82,177.82,177.63,177.72,18316.0,174.4237,174.4237,174.2373,174.3256,18316.0
2024-08-13 10:00:00,177.71,177.73,177.34,177.37,21791.0,174.3158,174.3354,173.9528,173.9822,21791.0
2024-08-13 10:05:00,177.28,177.49,177.2,177.39,8026.0,173.894,174.1,173.8155,174.0019,8026.0
2024-08-13 10:10:00,177.26,177.43,177.26,177.36,2875.0,173.8743,174.0411,173.8743,173.9724,2875.0
2024-08-13 10:15:00,177.36,177.36,177.17,177.27,14874.0,173.9724,173.9724,173.7861,173.8842,14874.0
2024-08-13 10:20:00,177.22,177.37,177.22,177.3,11362.0,173.8351,173.9822,173.8351,173.9136,11362.0
2024-08-13 10:25:00,177.33,177.46,177.29,177.43,10033.0,173.943,174.0705,173.9038,174.0411,10033.0
2024-08-13 10:30:00,177.4,177.4,177.25,177.35,11546.0,174.0117,174.0117,173.8645,173.9626,11546.0
2024-08-13 10:35:00,177.34,177.44,177.3,177.41,3827.0,173.9528,174.0509,173.9136,174.0215,3827.0
2024-08-13 10:40:00,177.52,177.65,177.5,177.64,7743.0,174.1294,174.2569,174.1098,174.2471,7743.0
2024-08-13 10:45:00,177.66,177.74,177.64,177.72,7094.0,174.2667,174.3452,174.2471,174.3256,7094.0
2024-08-13 10:50:00,177.76,177.79,177.68,177.77,5318.0,174.3648,174.3942,174.2863,174.3746,5318.0
2024-08-13 10:55:00,177.81,177.82,177.74,177.78,3518.0,174.4138,174.4237,174.3452,174.3844,3518.0
2024-08-13 11:00:00,177.82,177.86,177.76,177.85,7573.0,174.4237,174.4629,174.3648,174.4531,7573.0
2024-08-13 11:05:00,177.9,177.9,177.74,177.74,2381.0,174.5021,174.5021,174.3452,174.3452,2381.0
2024-08-13 11:10:00,177.7,177.8,177.7,177.75,1812.0,174.3059,174.404,174.3059,174.355,1812.0
2024-08-13 11:15:00,177.75,177.85,177.73,177.82,11150.0,174.355,174.4531,174.3354,174.4237,11150.0
2024-08-13 11:20:00,177.84,177.87,177.8,177.87,4933.0,174.4433,174.4727,174.404,174.4727,4933.0
2024-08-13 11:25:00,177.89,177.89,177.81,177.85,8585.0,174.4923,174.4923,174.4138,174.4531,8585.0
2024-08-13 11:30:00,177.82,177.84,177.8,177.83,2650.0,174.4237,174.4433,174.404,174.4335,2650.0
2024-08-13 11:35:00,177.86,177.87,177.83,177.83,23285.0,174.4629,174.4727,174.4335,174.4335,23285.0
2024-08-13 11:40:00,177.83,177.9,177.82,177.87,4720.0,174.4335,174.5021,174.4237,174.4727,4720.0
2024-08-13 11:45:00,177.87,177.96,177.87,177.94,17665.0,174.4727,174.561,174.4727,174.5414,17665.0
2024-08-13 11:50:00,177.94,178.03,177.92,178.0,9614.0,174.5414,174.6296,174.5217,174.6002,9614.0
2024-08-13 11:55:00,177.94,178.01,177.94,177.99,4815.0,174.5414,174.61,174.5414,174.5904,4815.0
2024-08-13 12:00:00,177.95,178.04,177.95,178.04,9042.0,174.5512,174.6395,174.5512,174.6395,9042.0
2024-08-13 12:05:00,178.05,178.13,178.04,178.09,9799.0,174.6493,174.7277,174.6395,174.6885,9799.0
2024-08-13 12:10:00,178.16,178.16,178.08,178.12,15019.0,174.7572,174.7572,174.6787,174.7179,15019.0
2024-08-13 12:15:00,178.13,178.27,178.13,178.26,4559.0,174.7277,174.8651,174.7277,174.8552,4559.0
2024-08-13 12:20:00,178.26,178.37,178.24,178.24,3272.0,174.8552,174.9631,174.8356,174.8356,3272.0
2024-08-13 12:25:00,178.23,178.29,178.16,178.17,5234.0,174.8258,174.8847,174.7572,174.767,5234.0
2024-08-13 12:30:00,178.15,178.16,178.06,178.13,4182.0,174.7473,174.7572,174.6591,174.7277,4182.0
2024-08-13 12:35:00,178.16,178.26,178.15,178.26,9644.0,174.7572,174.8552,174.7473,174.8552,9644.0
2024-08-13 12:40:00,178.26,178.36,178.25,178.36,2444.0,174.8552,174.9533,174.8454,174.9533,2444.0
2024-08-13 12:45:00,178.31,178.51,178.28,178.51,5785.0,174.9043,175.1005,174.8749,175.1005,5785.0
2024-08-13 12:50:00,178.5,178.6,178.5,178.56,8353.0,175.0907,175.1888,175.0907,175.1495,8353.0
2024-08-13 12:55:00,178.55,178.56,178.48,178.5,4175.0,175.1397,175.1495,175.071,175.0907,4175.0
2024-08-13 13:00:00,178.46,178.46,178.33,178.33,5638.0,175.0514,175.0514,174.9239,174.9239,5638.0
2024-08-13 13:05:00,178.33,178.4,178.27,178.28,2529.0,174.9239,174.9926,174.8651,174.8749,2529.0
2024-08-13 13:10:00,178.28,178.31,178.26,178.29,5984.0,174.8749,174.9043,174.8552,174.8847,5984.0
2024-08-13 13:15:00,178.28,178.35,178.27,178.35,3006.0,174.8749,174.9435,174.8651,174.9435,3006.0
2024-08-13 13:20:00,178.32,178.35,178.29,178.31,10027.0,174.9141,174.9435,174.8847,174.9043,10027.0
2024-08-13 13:25:00,178.33,178.36,178.33,178.33,3070.0,174.9239,174.9533,174.9239,174.9239,3070.0
2024-08-13 13:30:00,178.33,178.37,178.24,178.27,6352.0,174.9239,174.9631,174.8356,174.8651,6352.0
2024-08-13 13:35:00,178.27,178.31,178.26,178.31,2900.0,174.8651,174.9043,174.8552,174.9043,2900.0
2024-08-13 13:40:00,178.32,178.34,178.3,178.31,4054.0,174.9141,174.9337,174.8945,174.9043,4054.0
2024-08-13 13:45:00,178.32,178.33,178.1,178.25,18356.0,174.9141,174.9239,174.6983,174.8454,18356.0
2024-08-13 13:50:00,178.28,178.37,178.27,178.37,4186.0,174.8749,174.9631,174.8651,174.9631,4186.0
2024-08-13 13:55:00,178.45,178.5,178.43,178.45,7826.0,175.0416,175.0907,175.022,175.0416,7826.0
2024-08-13 14:00:00,178.5,178.52,178.48,178.49,3851.0,175.0907,175.1103,175.071,175.0809,3851.0
2024-08-13 14:05:00,178.48,178.49,178.41,178.41,2071.0,175.071,175.0809,175.0024,175.0024,2071.0
2024-08-13 14:10:00,178.41,178.49,178.4,178.48,4311.0,175.0024,175.0809,174.9926,175.071,4311.0
2024-08-13 14:15:00,178.48,178.5,178.35,178.4,3256.0,175.071,175.0907,174.9435,174.9926,3256.0
2024-08-13 14:20:00,178.41,178.48,178.41,178.44,5934.0,175.0024,175.071,175.0024,175.0318,5934.0
2024-08-13 14:25:00,178.42,178.51,178.41,178.5,14127.0,175.0122,175.1005,175.0024,175.0907,14127.0
2024-08-13 14:30:00,178.47,178.53,178.45,178.52,3734.0,175.0612,175.1201,175.0416,175.1103,3734.0
2024-08-13 14:35:00,178.54,178.69,178.54,178.66,10149.0,175.1299,175.277,175.1299,175.2476,10149.0
2024-08-13 14:40:00,178.67,178.68,178.61,178.62,4416.0,175.2574,175.2672,175.1986,175.2084,4416.0
2024-08-13 14:45:00,178.6,178.63,178.54,178.63,6881.0,175.1888,175.2182,175.1299,175.2182,6881.0
2024-08-13 14:50:00,178.61,178.64,178.58,178.59,4228.0,175.1986,175.228,175.1691,175.1789,4228.0
2024-08-13 14:55:00,178.58,178.61,178.57,178.59,3909.0,175.1691,175.1986,175.1593,175.1789,3909.0
2024-08-13 15:00:00,178.59,178.75,178.58,178.68,7078.0,175.1789,175.3359,175.1691,175.2672,7078.0
2024-08-13 15:05:00,178.64,178.69,178.57,178.63,5479.0,175.228,175.277,175.1593,175.2182,5479.0
2024-08-13 15:10:00,178.62,178.65,178.55,178.58,4599.0,175.2084,175.2378,175.1397,175.1691,4599.0
2024-08-13 15:15:00,178.57,178.61,178.54,178.58,2789.0,175.1593,175.1986,175.1299,175.1691,2789.0
2024-08-13 15:20:00,178.6,178.66,178.53,178.65,7270.0,175.1888,175.2476,175.1201,175.2378,7270.0
2024-08-13 15:25:00,178.65,178.68,178.61,178.68,3077.0,175.2378,175.2672,175.1986,175.2672,3077.0
2024-08-13 15:30:00,178.69,178.71,178.6,178.63,5221.0,175.277,175.2967,175.1888,175.2182,5221.0
2024-08-13 15:35:00,178.64,178.7,178.62,178.7,38214.0,175.228,175.2868,175.2084,175.2868,38214.0
2024-08-13 15:40:00,178.7,178.71,178.66,178.69,14587.0,175.2868,175.2967,175.2476,175.277,14587.0
2024-08-13 15:45:00,178.7,178.97,178.65,178.95,23426.0,175.2868,175.5517,175.2378,175.5321,23426.0
2024-08-13 15:50:00,178.94,178.98,178.58,178.64,50443.0,175.5223,175.5615,175.1691,175.228,50443.0
2024-08-13 15:55:00,178.63,178.94,178.62,178.85,121800.0,175.2182,175.5223,175.2084,175.434,121800.0
2024-08-14 09:30:00,178.98,179.13,178.94,179.09,64454.0,175.5615,175.7086,175.5223,175.6694,64454.0
2024-08-14 09:35:00,178.99,179.1,178.93,179.05,13649.0,175.5713,175.6792,175.5125,175.6302,13649.0
2024-08-14 09:40:00,179.06,179.16,178.95,179.15,16159.0,175.64,175.7381,175.5321,175.7282,16159.0
2024-08-14 09:45:00,179.18,179.23,178.96,179.12,15075.0,175.7577,175.8067,175.5419,175.6988,15075.0
2024-08-14 09:50:00,179.18,179.29,179.07,179.14,7492.0,175.7577,175.8656,175.6498,175.7184,7492.0
2024-08-14 09:55:00,179.17,179.19,178.98,178.98,21810.0,175.7479,175.7675,175.5615,175.5615,21810.0
2024-08-14 10:00:00,179.01,179.01,178.86,178.98,4135.0,175.5909,175.5909,175.4438,175.5615,4135.0
2024-08-14 10:05:00,178.99,179.01,178.84,179.01,7552.0,175.5713,175.5909,175.4242,175.5909,7552.0
2024-08-14 10:10:00,179.04,179.13,178.97,179.09,16277.0,175.6204,175.7086,175.5517,175.6694,16277.0
2024-08-14 10:15:00,179.12,179.12,179.04,179.12,4001.0,175.6988,175.6988,175.6204,175.6988,4001.0
2024-08-14 10:20:00,179.14,179.27,179.08,179.25,8302.0,175.7184,175.846,175.6596,175.8263,8302.0
2024-08-14 10:25:00,179.25,179.32,179.2,179.28,5787.0,175.8263,175.895,175.7773,175.8558,5787.0
2024-08-14 10:30:00,179.25,179.26,178.89,178.89,12062.0,175.8263,175.8361,175.4732,175.4732,12062.0
2024-08-14 10:35:00,178.9,179.04,178.89,179.0,2926.0,175.483,175.6204,175.4732,175.5811,2926.0
2024-08-14 10:40:00,179.01,179.16,179.0,179.0,5499.0,175.5909,175.7381,175.5811,175.5811,5499.0
2024-08-14 10:45:00,179.01,179.07,178.98,179.02,14056.0,175.5909,175.6498,175.5615,175.6007,14056.0
2024-08-14 10:50:00,179.01,179.01,178.95,178.96,2461.0,175.5909,175.5909,175.5321,175.5419,2461.0
2024-08-14 10:55:00,179.06,179.12,179.06,179.11,2613.0,175.64,175.6988,175.64,175.689,2613.0
2024-08-14 11:00:00,179.13,179.2,179.09,179.19,4252.0,175.7086,175.7773,175.6694,175.7675,4252.0
2024-08-14 11:05:00,179.17,179.21,179.13,179.13,23112.0,175.7479,175.7871,175.7086,175.7086,23112.0
2024-08-14 11:10:00,179.13,179.22,179.13,179.17,4671.0,175.7086,175.7969,175.7086,175.7479,4671.0
2024-08-14 11:15:00,179.16,179.22,179.12,179.22,6023.0,175.7381,175.7969,175.6988,175.7969,6023.0
2024-08-14 11:20:00,179.23,179.27,179.23,179.25,2308.0,175.8067,175.846,175.8067,175.8263,2308.0
2024-08-14 11:25:00,179.25,179.32,179.25,179.32,4356.0,175.8263,175.895,175.8263,175.895,4356.0
2024-08-14 11:30:00,179.32,179.55,179.32,179.48,22550.0,175.895,176.1206,175.895,176.0519,22550.0
2024-08-14 11:35:00,179.51,179.52,179.44,179.51,10281.0,176.0814,176.0912,176.0127,176.0814,10281.0
2024-08-14 11:40:00,179.52,179.52,179.34,179.39,27216.0,176.0912,176.0912,175.9146,175.9637,27216.0
2024-08-14 11:45:00,179.41,179.48,179.37,179.37,7910.0,175.9833,176.0519,175.944,175.944,7910.0
2024-08-14 11:50:00,179.4,179.52,179.4,179.46,8075.0,175.9735,176.0912,175.9735,176.0323,8075.0
2024-08-14 11:55:00,179.46,179.52,179.45,179.52,6641.0,176.0323,176.0912,176.0225,176.0912,6641.0
2024-08-14 12:00:00,179.52,179.62,179.43,179.62,42471.0,176.0912,176.1893,176.0029,176.1893,42471.0
2024-08-14 12:05:00,179.61,179.7,179.61,179.65,5702.0,176.1795,176.2677,176.1795,176.2187,5702.0
2024-08-14 12:10:00,179.64,179.75,179.63,179.69,3890.0,176.2089,176.3168,176.1991,176.2579,3890.0
2024-08-14 12:15:00,179.7,179.73,179.56,179.57,9044.0,176.2677,176.2972,176.1304,176.1402,9044.0
2024-08-14 12:20:00,179.57,179.61,179.23,179.26,8420.0,176.1402,176.1795,175.8067,175.8361,8420.0
2024-08-14 12:25:00,179.25,179.28,179.16,179.21,7766.0,175.8263,175.8558,175.7381,175.7871,7766.0
2024-08-14 12:30:00,179.21,179.34,179.18,179.33,9153.0,175.7871,175.9146,175.7577,175.9048,9153.0
2024-08-14 12:35:00,179.33,179.5,179.32,179.5,15360.0,175.9048,176.0716,175.895,176.0716,15360.0
2024-08-14 12:40:00,179.46,179.5,179.23,179.24,13940.0,176.0323,176.0716,175.8067,175.8165,13940.0
2024-08-14 12:45:00,179.25,179.33,179.22,179.28,29558.0,175.8263,175.9048,175.7969,175.8558,29558.0
2024-08-14 12:50:00,179.29,179.48,179.29,179.48,12733.0,175.8656,176.0519,175.8656,176.0519,12733.0
2024-08-14 12:55:00,179.49,179.55,179.45,179.55,1516.0,176.0618,176.1206,176.0225,176.1206,1516.0
2024-08-14 13:00:00,179.46,179.47,179.37,179.37,3057.0,176.0323,176.0421,175.944,175.944,3057.0
2024-08-14 13:05:00,179.39,179.53,179.39,179.53,3242.0,175.9637,176.101,175.9637,176.101,3242.0
2024-08-14 13:10:00,179.44,179.44,179.32,179.35,1811.0,176.0127,176.0127,175.895,175.9244,1811.0
2024-08-14 13:15:00,179.39,179.48,179.38,179.48,3987.0,175.9637,176.0519,175.9539,176.0519,3987.0
2024-08-14 13:20:00,179.4,179.45,179.38,179.45,6090.0,175.9735,176.0225,175.9539,176.0225,6090.0
2024-08-14 13:25:00,179.45,179.46,179.37,179.46,4376.0,176.0225,176.0323,175.944,176.0323,4376.0
2024-08-14 13:30:00,179.48,179.52,179.42,179.5,4351.0,176.0519,176.0912,175.9931,176.0716,4351.0
2024-08-14 13:35:00,179.52,179.58,179.48,179.51,7522.0,176.0912,176.15,176.0519,176.0814,7522.0
2024-08-14 13:40:00,179.52,179.57,179.51,179.57,3335.0,176.0912,176.1402,176.0814,176.1402,3335.0
2024-08-14 13:45:00,179.57,179.6,179.55,179.6,4037.0,176.1402,176.1697,176.1206,176.1697,4037.0
2024-08-14 13:50:00,179.6,179.66,179.55,179.66,4473.0,176.1697,176.2285,176.1206,176.2285,4473.0
2024-08-14 13:55:00,179.66,179.71,179.65,179.65,8195.0,176.2285,176.2776,176.2187,176.2187,8195.0
2024-08-14 14:00:00,179.66,179.66,179.51,179.53,21151.0,176.2285,176.2285,176.0814,176.101,21151.0
2024-08-14 14:05:00,179.55,179.56,179.47,179.52,9874.0,176.1206,176.1304,176.0421,176.0912,9874.0
2024-08-14 14:10:00,179.49,179.55,179.48,179.5,9382.0,176.0618,176.1206,176.0519,176.0716,9382.0
2024-08-14 14:15:00,179.49,179.52,179.44,179.47,2273.0,176.0618,176.0912,176.0127,176.0421,2273.0
2024-08-14 14:20:00,179.43,179.53,179.43,179.47,11166.0,176.0029,176.101,176.0029,176.0421,11166.0
2024-08-14 14:25:00,179.5,179.56,179.49,179.56,8582.0,176.0716,176.1304,176.0618,176.1304,8582.0
2024-08-14 14:30:00,179.59,179.65,179.58,179.65,3661.0,176.1598,176.2187,176.15,176.2187,3661.0
2024-08-14 14:35:00,179.65,179.72,179.61,179.69,5972.0,176.2187,176.2874,176.1795,176.2579,5972.0
2024-08-14 14:40:00,179.71,179.8,179.71,179.77,6323.0,176.2776,176.3658,176.2776,176.3364,6323.0
2024-08-14 14:45:00,179.76,179.82,179.76,179.78,5288.0,176.3266,176.3855,176.3266,176.3462,5288.0
2024-08-14 14:50:00,179.81,179.87,179.8,179.86,5578.0,176.3756,176.4345,176.3658,176.4247,5578.0
2024-08-14 14:55:00,179.88,180.01,179.86,179.99,5587.0,176.4443,176.5718,176.4247,176.5522,5587.0
2024-08-14 15:00:00,179.98,179.98,179.89,179.93,4233.0,176.5424,176.5424,176.4541,176.4934,4233.0
2024-08-14 15:05:00,179.93,180.0,179.9,179.96,5410.0,176.4934,176.562,176.4639,176.5228,5410.0
2024-08-14 15:10:00,179.96,179.97,179.73,179.78,7063.0,176.5228,176.5326,176.2972,176.3462,7063.0
2024-08-14 15:15:00,179.76,179.78,179.68,179.68,7330.0,176.3266,176.3462,176.2481,176.2481,7330.0
2024-08-14 15:20:00,179.67,179.72,179.66,179.7,5051.0,176.2383,176.2874,176.2285,176.2677,5051.0
2024-08-14 15:25:00,179.7,179.72,179.65,179.65,3984.0,176.2677,176.2874,176.2187,176.2187,3984.0
2024-08-14 15:30:00,179.65,179.65,179.57,179.57,16149.0,176.2187,176.2187,176.1402,176.1402,16149.0
2024-08-14 15:35:00,179.59,179.64,179.53,179.64,3201.0,176.1598,176.2089,176.101,176.2089,3201.0
2024-08-14 15:40:00,179.64,179.68,179.6,179.66,9943.0,176.2089,176.2481,176.1697,176.2285,9943.0
2024-08-14 15:45:00,179.7,179.72,179.59,179.67,8779.0,176.2677,176.2874,176.1598,176.2383,8779.0
2024-08-14 15:50:00,179.75,179.77,179.49,179.67,22754.0,176.3168,176.3364,176.0618,176.2383,22754.0
2024-08-14 15:55:00,179.68,179.8,179.56,179.56,82584.0,176.2481,176.3658,176.1304,176.1304,82584.0
2024-08-15 09:30:00,181.26,181.91,181.26,181.9,22328.0,177.7979,178.4355,177.7979,178.4257,22328.0
2024-08-15 09:35:00,181.89,181.92,181.6,181.65,43471.0,178.4159,178.4453,178.1315,178.1805,43471.0
2024-08-15 09:40:00,181.64,181.68,181.42,181.49,27344.0,178.1707,178.2099,177.9549,178.0236,27344.0
2024-08-15 09:45:00,181.55,181.58,181.26,181.47,49241.0,178.0824,178.1118,177.7979,178.0039,49241.0
2024-08-15 09:50:00,181.46,181.47,181.22,181.24,10929.0,177.9941,178.0039,177.7587,177.7783,10929.0
2024-08-15 09:55:00,181.22,181.25,181.03,181.05,4563.0,177.7587,177.7881,177.5723,177.592,4563.0
2024-08-15 10:00:00,181.06,181.23,181.06,181.1,25490.0,177.6018,177.7685,177.6018,177.641,25490.0
2024-08-15 10:05:00,181.01,181.02,180.87,180.87,40606.0,177.5527,177.5625,177.4154,177.4154,40606.0
2024-08-15 10:10:00,180.84,181.04,180.79,181.02,11818.0,177.386,177.5822,177.3369,177.5625,11818.0
2024-08-15 10:15:00,181.11,181.15,181.01,181.15,7082.0,177.6508,177.69,177.5527,177.69,7082.0
2024-08-15 10:20:00,181.13,181.15,180.99,181.03,28827.0,177.6704,177.69,177.5331,177.5723,28827.0
2024-08-15 10:25:00,181.04,181.24,181.0,181.16,8674.0,177.5822,177.7783,177.5429,177.6999,8674.0
2024-08-15 10:30:00,181.19,181.28,181.18,181.22,4291.0,177.7293,177.8176,177.7195,177.7587,4291.0
2024-08-15 10:35:00,181.24,181.33,181.13,181.19,5613.0,177.7783,177.8666,177.6704,177.7293,5613.0
2024-08-15 10:40:00,181.18,181.23,181.16,181.23,1190.0,177.7195,177.7685,177.6999,177.7685,1190.0
2024-08-15 10:45:00,181.26,181.35,181.23,181.24,2325.0,177.7979,177.8862,177.7685,177.7783,2325.0
2024-08-15 10:50:00,181.34,181.36,181.29,181.36,535.0,177.8764,177.896,177.8274,177.896,535.0
2024-08-15 10:55:00,181.37,181.45,181.34,181.45,76275.0,177.9058,177.9843,177.8764,177.9843,76275.0
2024-08-15 11:00:00,181.46,181.54,181.41,181.54,28459.0,177.9941,178.0726,177.9451,178.0726,28459.0
2024-08-15 11:05:00,181.61,181.7,181.6,181.7,32252.0,178.1413,178.2295,178.1315,178.2295,32252.0
2024-08-15 11:10:00,181.67,181.72,181.63,181.7,24847.0,178.2001,178.2492,178.1609,178.2295,24847.0
2024-08-15 11:15:00,181.7,181.82,181.7,181.74,13751.0,178.2295,178.3473,178.2295,178.2688,13751.0
2024-08-15 11:20:00,181.74,181.76,181.67,181.7,3706.0,178.2688,178.2884,178.2001,178.2295,3706.0
2024-08-15 11:25:00,181.73,181.76,181.62,181.62,9039.0,178.259,178.2884,178.1511,178.1511,9039.0
2024-08-15 11:30:00,181.66,181.76,181.64,181.74,10372.0,178.1903,178.2884,178.1707,178.2688,10372.0
2024-08-15 11:35:00,181.69,181.73,181.66,181.69,34709.0,178.2197,178.259,178.1903,178.2197,34709.0
2024-08-15 11:40:00,181.69,181.75,181.66,181.68,57261.0,178.2197,178.2786,178.1903,178.2099,57261.0
2024-08-15 11:45:00,181.68,181.76,181.62,181.75,31458.0,178.2099,178.2884,178.1511,178.2786,31458.0
2024-08-15 11:50:00,181.76,181.77,181.71,181.73,18009.0,178.2884,178.2982,178.2394,178.259,18009.0
2024-08-15 11:55:00,181.73,181.76,181.61,181.61,5480.0,178.259,178.2884,178.1413,178.1413,5480.0
2024-08-15 12:00:00,181.65,181.76,181.62,181.75,5045.0,178.1805,178.2884,178.1511,178.2786,5045.0
2024-08-15 12:05:00,181.74,181.74,181.73,181.74,12766.0,178.2688,178.2688,178.259,178.2688,12766.0
2024-08-15 12:10:00,181.75,181.81,181.75,181.77,5468.0,178.2786,178.3374,178.2786,178.2982,5468.0
2024-08-15 12:15:00,181.78,181.87,181.78,181.82,1598.0,178.308,178.3963,178.308,178.3473,1598.0
2024-08-15 12:20:00,181.85,181.94,181.83,181.91,6360.0,178.3767,178.465,178.3571,178.4355,6360.0
2024-08-15 12:25:00,181.9,181.94,181.9,181.94,1555.0,178.4257,178.465,178.4257,178.465,1555.0
2024-08-15 12:30:00,181.92,181.96,181.84,181.94,2409.0,178.4453,178.4846,178.3669,178.465,2409.0
2024-08-15 12:35:00,181.91,181.92,181.85,181.88,4051.0,178.4355,178.4453,178.3767,178.4061,4051.0
2024-08-15 12:40:00,181.83,181.85,181.68,181.69,2859.0,178.3571,178.3767,178.2099,178.2197,2859.0
2024-08-15 12:45:00,181.7,181.7,181.55,181.65,5696.0,178.2295,178.2295,178.0824,178.1805,5696.0
2024-08-15 12:50:00,181.68,181.71,181.67,181.69,2776.0,178.2099,178.2394,178.2001,178.2197,2776.0
2024-08-15 12:55:00,181.73,181.73,181.67,181.71,2909.0,178.259,178.259,178.2001,178.2394,2909.0
2024-08-15 13:00:00,181.72,181.73,181.67,181.7,68537.0,178.2492,178.259,178.2001,178.2295,68537.0
2024-08-15 13:05:00,181.68,181.7,181.64,181.65,4064.0,178.2099,178.2295,178.1707,178.1805,4064.0
2024-08-15 13:10:00,181.64,181.7,181.62,181.64,8158.0,178.1707,178.2295,178.1511,178.1707,8158.0
2024-08-15 13:15:00,181.65,181.69,181.62,181.68,5154.0,178.1805,178.2197,178.1511,178.2099,5154.0
2024-08-15 13:20:00,181.68,181.75,181.67,181.72,29002.0,178.2099,178.2786,178.2001,178.2492,29002.0
2024-08-15 13:25:00,181.73,181.84,181.72,181.79,4338.0,178.259,178.3669,178.2492,178.3178,4338.0
2024-08-15 13:30:00,181.8,181.86,181.78,181.85,5429.0,178.3276,178.3865,178.308,178.3767,5429.0
2024-08-15 13:35:00,181.84,181.86,181.82,181.82,2066.0,178.3669,178.3865,178.3473,178.3473,2066.0
2024-08-15 13:40:00,181.79,181.82,181.76,181.8,3939.0,178.3178,178.3473,178.2884,178.3276,3939.0
2024-08-15 13:45:00,181.78,181.85,181.76,181.82,5224.0,178.308,178.3767,178.2884,178.3473,5224.0
2024-08-15 13:50:00,181.8,181.82,181.76,181.77,18217.0,178.3276,178.3473,178.2884,178.2982,18217.0
2024-08-15 13:55:00,181.77,181.8,181.73,181.75,14372.0,178.2982,178.3276,178.259,178.2786,14372.0
2024-08-15 14:00:00,181.74,181.86,181.73,181.85,11063.0,178.2688,178.3865,178.259,178.3767,11063.0
2024-08-15 14:05:00,181.82,181.85,181.8,181.81,3993.0,178.3473,178.3767,178.3276,178.3374,3993.0
2024-08-15 14:10:00,181.78,181.81,181.71,181.72,2683.0,178.308,178.3374,178.2394,178.2492,2683.0
2024-08-15 14:15:00,181.72,181.76,181.69,181.75,3302.0,178.2492,178.2884,178.2197,178.2786,3302.0
2024-08-15 14:20:00,181.75,181.77,181.72,181.74,9998.0,178.2786,178.2982,178.2492,178.2688,9998.0
2024-08-15 14:25:00,181.72,181.85,181.72,181.81,3914.0,178.2492,178.3767,178.2492,178.3374,3914.0
2024-08-15 14:30:00,181.83,181.84,181.78,181.81,7017.0,178.3571,178.3669,178.308,178.3374,7017.0
2024-08-15 14:35:00,181.8,181.85,181.79,181.85,12201.0,178.3276,178.3767,178.3178,178.3767,12201.0
2024-08-15 14:40:00,181.86,181.95,181.86,181.95,22078.0,178.3865,178.4748,178.3865,178.4748,22078.0
2024-08-15 14:45:00,181.93,181.95,181.89,181.95,15549.0,178.4552,178.4748,178.4159,178.4748,15549.0
2024-08-15 14:50:00,181.93,181.93,181.81,181.89,2373.0,178.4552,178.4552,178.3374,178.4159,2373.0
2024-08-15 14:55:00,181.88,181.89,181.83,181.84,9079.0,178.4061,178.4159,178.3571,178.3669,9079.0
2024-08-15 15:00:00,181.83,181.83,181.75,181.8,14156.0,178.3571,178.3571,178.2786,178.3276,14156.0
2024-08-15 15:05:00,181.8,181.87,181.76,181.86,16870.0,178.3276,178.3963,178.2884,178.3865,16870.0
2024-08-15 15:10:00,181.86,181.86,181.79,181.84,8950.0,178.3865,178.3865,178.3178,178.3669,8950.0
2024-08-15 15:15:00,181.81,181.9,181.8,181.86,32030.0,178.3374,178.4257,178.3276,178.3865,32030.0
2024-08-15 15:20:00,181.89,181.95,181.86,181.95,3714.0,178.4159,178.4748,178.3865,178.4748,3714.0
2024-08-15 15:25:00,181.92,182.0,181.89,181.98,6216.0,178.4453,178.5238,178.4159,178.5042,6216.0
2024-08-15 15:30:00,181.96,181.99,181.94,181.96,10338.0,178.4846,178.514,178.465,178.4846,10338.0
2024-08-15 15:35:00,181.97,182.03,181.96,182.01,16415.0,178.4944,178.5532,178.4846,178.5336,16415.0
2024-08-15 15:40:00,182.01,182.02,181.9,181.92,13314.0,178.5336,178.5434,178.4257,178.4453,13314.0
2024-08-15 15:45:00,181.9,181.93,181.78,181.82,116554.0,178.4257,178.4552,178.308,178.3473,116554.0
2024-08-15 15:50:00,181.8,181.85,181.57,181.66,121004.0,178.3276,178.3767,178.102,178.1903,121004.0
2024-08-15 15:55:00,181.65,181.84,181.58,181.84,160664.0,178.1805,178.3669,178.1118,178.3669,160664.0
2024-08-16 09:30:00,181.55,181.9,181.55,181.65,41352.0,178.0824,178.4257,178.0824,178.1805,41352.0
2024-08-16 09:35:00,181.57,181.77,181.57,181.64,26927.0,178.102,178.2982,178.102,178.1707,26927.0
2024-08-16 09:40:00,181.68,181.81,181.65,181.74,13834.0,178.2099,178.3374,178.1805,178.2688,13834.0
2024-08-16 09:45:00,181.82,181.84,181.71,181.82,2655.0,178.3473,178.3669,178.2394,178.3473,2655.0
2024-08-16 09:50:00,181.82,181.9,181.78,181.83,13438.0,178.3473,178.4257,178.308,178.3571,13438.0
2024-08-16 09:55:00,181.87,181.98,181.86,181.9,15709.0,178.3963,178.5042,178.3865,178.4257,15709.0
2024-08-16 10:00:00,181.88,182.23,181.88,181.94,42370.0,178.4061,178.7494,178.4061,178.465,42370.0
2024-08-16 10:05:00,181.94,181.94,181.71,181.71,16977.0,178.465,178.465,178.2394,178.2394,16977.0
2024-08-16 10:10:00,181.69,181.75,181.65,181.73,19227.0,178.2197,178.2786,178.1805,178.259,19227.0
2024-08-16 10:15:00,181.7,181.8,181.69,181.75,5452.0,178.2295,178.3276,178.2197,178.2786,5452.0
2024-08-16 10:20:00,181.81,181.81,181.69,181.72,3242.0,178.3374,178.3374,178.2197,178.2492,3242.0
2024-08-16 10:25:00,181.68,181.74,181.64,181.64,4780.0,178.2099,178.2688,178.1707,178.1707,4780.0
2024-08-16 10:30:00,181.62,181.66,181.51,181.56,8296.0,178.1511,178.1903,178.0432,178.0922,8296.0
2024-08-16 10:35:00,181.63,181.64,181.49,181.56,16042.0,178.1609,178.1707,178.0236,178.0922,16042.0
2024-08-16 10:40:00,181.57,181.57,181.47,181.54,5386.0,178.102,178.102,178.0039,178.0726,5386.0
2024-08-16 10:45:00,181.6,181.6,181.53,181.56,5742.0,178.1315,178.1315,178.0628,178.0922,5742.0
2024-08-16 10:50:00,181.59,181.74,181.59,181.66,5263.0,178.1216,178.2688,178.1216,178.1903,5263.0
2024-08-16 10:55:00,181.64,181.74,181.63,181.66,9639.0,178.1707,178.2688,178.1609,178.1903,9639.0
2024-08-16 11:00:00,181.65,181.74,181.65,181.7,153547.0,178.1805,178.2688,178.1805,178.2295,153547.0
2024-08-16 11:05:00,181.73,181.78,181.69,181.73,3302.0,178.259,178.308,178.2197,178.259,3302.0
2024-08-16 11:10:00,181.76,181.83,181.74,181.83,9407.0,178.2884,178.3571,178.2688,178.3571,9407.0
2024-08-16 11:15:00,181.81,181.86,181.8,181.85,3588.0,178.3374,178.3865,178.3276,178.3767,3588.0
2024-08-16 11:20:00,181.81,181.88,181.79,181.88,3765.0,178.3374,178.4061,178.3178,178.4061,3765.0
2024-08-16 11:25:00,181.88,181.95,181.85,181.95,14047.0,178.4061,178.4748,178.3767,178.4748,14047.0
2024-08-16 11:30:00,181.94,181.94,181.86,181.86,5970.0,178.465,178.465,178.3865,178.3865,5970.0
2024-08-16 11:35:00,181.87,181.9,181.78,181.79,15843.0,178.3963,178.4257,178.308,178.3178,15843.0
2024-08-16 11:40:00,181.79,181.86,181.77,181.8,6774.0,178.3178,178.3865,178.2982,178.3276,6774.0
2024-08-16 11:45:00,181.82,181.94,181.82,181.91,7392.0,178.3473,178.465,178.3473,178.4355,7392.0
2024-08-16 11:50:00,181.92,181.95,181.9,181.91,7195.0,178.4453,178.4748,178.4257,178.4355,7195.0
2024-08-16 11:55:00,181.95,182.0,181.93,181.96,8592.0,178.4748,178.5238,178.4552,178.4846,8592.0
2024-08-16 12:00:00,181.91,181.95,181.91,181.95,4018.0,178.4355,178.4748,178.4355,178.4748,4018.0
2024-08-16 12:05:00,181.94,181.99,181.92,181.98,40119.0,178.465,178.514,178.4453,178.5042,40119.0
2024-08-16 12:10:00,181.99,182.07,181.98,182.04,21422.0,178.514,178.5925,178.5042,178.5631,21422.0
2024-08-16 12:15:00,182.09,182.14,182.08,182.13,1128.0,178.6121,178.6611,178.6023,178.6513,1128.0
2024-08-16 12:20:00,182.12,182.12,182.06,182.07,5397.0,178.6415,178.6415,178.5827,178.5925,5397.0
2024-08-16 12:25:00,182.09,182.09,181.98,182.0,2391.0,178.6121,178.6121,178.5042,178.5238,2391.0
2024-08-16 12:30:00,181.99,182.09,181.98,182.09,4747.0,178.514,178.6121,178.5042,178.6121,4747.0
2024-08-16 12:35:00,182.08,182.1,182.06,182.1,6035.0,178.6023,178.6219,178.5827,178.6219,6035.0
2024-08-16 12:40:00,182.11,182.12,182.04,182.11,7039.0,178.6317,178.6415,178.5631,178.6317,7039.0
2024-08-16 12:45:00,182.12,182.12,182.08,182.09,688.0,178.6415,178.6415,178.6023,178.6121,688.0
2024-08-16 12:50:00,182.14,182.17,182.13,182.14,3450.0,178.6611,178.6906,178.6513,178.6611,3450.0
2024-08-16 12:55:00,182.24,182.37,182.22,182.3,3321.0,178.7592,178.8867,178.7396,178.8181,3321.0
2024-08-16 13:00:00,182.29,182.29,182.22,182.23,7354.0,178.8083,178.8083,178.7396,178.7494,7354.0
2024-08-16 13:05:00,182.24,182.28,182.16,182.17,1759.0,178.7592,178.7985,178.6808,178.6906,1759.0
2024-08-16 13:10:00,182.2,182.23,182.19,182.2,819.0,178.72,178.7494,178.7102,178.72,819.0
2024-08-16 13:15:00,182.21,182.3,182.21,182.27,1337.0,178.7298,178.8181,178.7298,178.7887,1337.0
2024-08-16 13:20:00,182.26,182.27,182.23,182.24,2875.0,178.7788,178.7887,178.7494,178.7592,2875.0
2024-08-16 13:25:00,182.2,182.23,182.2,182.22,11008.0,178.72,178.7494,178.72,178.7396,11008.0
2024-08-16 13:30:00,182.2,182.28,182.2,182.27,1911.0,178.72,178.7985,178.72,178.7887,1911.0
2024-08-16 13:35:00,182.27,182.32,182.27,182.31,6109.0,178.7887,178.8377,178.7887,178.8279,6109.0
2024-08-16 13:40:00,182.32,182.34,182.27,182.34,5000.0,178.8377,178.8573,178.7887,178.8573,5000.0
2024-08-16 13:45:00,182.34,182.34,182.26,182.31,7839.0,178.8573,178.8573,178.7788,178.8279,7839.0
2024-08-16 13:50:00,182.31,182.31,182.18,182.2,8526.0,178.8279,178.8279,178.7004,178.72,8526.0
2024-08-16 13:55:00,182.23,182.38,182.23,182.37,9364.0,178.7494,178.8966,178.7494,178.8867,9364.0
2024-08-16 14:00:00,182.36,182.37,182.26,182.27,7540.0,178.8769,178.8867,178.7788,178.7887,7540.0
2024-08-16 14:05:00,182.27,182.29,182.22,182.24,11757.0,178.7887,178.8083,178.7396,178.7592,11757.0
2024-08-16 14:10:00,182.22,182.24,182.19,182.23,5924.0,178.7396,178.7592,178.7102,178.7494,5924.0
2024-08-16 14:15:00,182.23,182.33,182.22,182.32,7532.0,178.7494,178.8475,178.7396,178.8377,7532.0
2024-08-16 14:20:00,182.32,182.32,182.2,182.22,7653.0,178.8377,178.8377,178.72,178.7396,7653.0
2024-08-16 14:25:00,182.22,182.29,182.2,182.28,11247.0,178.7396,178.8083,178.72,178.7985,11247.0
2024-08-16 14:30:00,182.28,182.3,182.24,182.3,20520.0,178.7985,178.8181,178.7592,178.8181,20520.0
2024-08-16 14:35:00,182.33,182.34,182.29,182.31,11466.0,178.8475,178.8573,178.8083,178.8279,11466.0
2024-08-16 14:40:00,182.32,182.36,182.27,182.27,14599.0,178.8377,178.8769,178.7887,178.7887,14599.0
2024-08-16 14:45:00,182.28,182.34,182.26,182.33,16597.0,178.7985,178.8573,178.7788,178.8475,16597.0
2024-08-16 14:50:00,182.34,182.42,182.29,182.42,8964.0,178.8573,178.9358,178.8083,178.9358,8964.0
2024-08-16 14:55:00,182.44,182.47,182.39,182.46,9576.0,178.9554,178.9848,178.9064,178.975,9576.0
2024-08-16 15:00:00,182.44,182.52,182.42,182.45,17636.0,178.9554,179.0339,178.9358,178.9652,17636.0
2024-08-16 15:05:00,182.45,182.49,182.42,182.43,16089.0,178.9652,179.0045,178.9358,178.9456,16089.0
2024-08-16 15:10:00,182.43,182.46,182.39,182.43,18393.0,178.9456,178.975,178.9064,178.9456,18393.0
2024-08-16 15:15:00,182.44,182.44,182.37,182.4,15137.0,178.9554,178.9554,178.8867,178.9162,15137.0
2024-08-16 15:20:00,182.39,182.4,182.33,182.36,12546.0,178.9064,178.9162,178.8475,178.8769,12546.0
2024-08-16 15:25:00,182.36,182.4,182.3,182.31,19123.0,178.8769,178.9162,178.8181,178.8279,19123.0
2024-08-16 15:30:00,182.29,182.38,182.29,182.37,13275.0,178.8083,178.8966,178.8083,178.8867,13275.0
2024-08-16 15:35:00,182.37,182.46,182.37,182.42,17995.0,178.8867,178.975,178.8867,178.9358,17995.0
2024-08-16 15:40:00,182.43,182.45,182.38,182.38,25159.0,178.9456,178.9652,178.8966,178.8966,25159.0
2024-08-16 15:45:00,182.37,182.38,182.23,182.29,48002.0,178.8867,178.8966,178.7494,178.8083,48002.0
2024-08-16 15:50:00,182.29,182.39,182.22,182.28,60518.0,178.8083,178.9064,178.7396,178.7985,60518.0
2024-08-16 15:55:00,182.27,182.42,182.24,182.36,98285.0,178.7887,178.9358,178.7592,178.8769,98285.0
2024-08-19 09:30:00,182.67,183.12,182.55,183.1,35644.0,179.181,179.6224,179.0633,179.6028,35644.0
2024-08-19 09:35:00,183.08,183.17,182.97,183.04,36318.0,179.5832,179.6715,179.4753,179.544,36318.0
2024-08-19 09:40:00,183.03,183.1,182.92,182.92,2934.0,179.5341,179.6028,179.4262,179.4262,2934.0
2024-08-19 09:45:00,183.02,183.03,182.89,182.89,13489.0,179.5243,179.5341,179.3968,179.3968,13489.0
2024-08-19 09:50:00,182.88,182.98,182.85,182.94,8722.0,179.387,179.4851,179.3576,179.4459,8722.0
2024-08-19 09:55:00,182.87,182.91,182.77,182.91,9750.0,179.3772,179.4164,179.2791,179.4164,9750.0
2024-08-19 10:00:00,182.92,183.04,182.92,183.0,27671.0,179.4262,179.544,179.4262,179.5047,27671.0
2024-08-19 10:05:00,183.03,183.2,183.01,183.14,67055.0,179.5341,179.7009,179.5145,179.642,67055.0
2024-08-19 10:10:00,183.13,183.15,183.03,183.05,9731.0,179.6322,179.6518,179.5341,179.5538,9731.0
2024-08-19 10:15:00,183.04,183.09,182.9,182.96,6678.0,179.544,179.593,179.4066,179.4655,6678.0
2024-08-19 10:20:00,182.96,183.15,182.96,183.11,9145.0,179.4655,179.6518,179.4655,179.6126,9145.0
2024-08-19 10:25:00,183.1,183.28,183.1,183.23,10430.0,179.6028,179.7794,179.6028,179.7303,10430.0
2024-08-19 10:30:00,183.19,183.32,183.19,183.32,10351.0,179.6911,179.8186,179.6911,179.8186,10351.0
2024-08-19 10:35:00,183.34,183.41,183.3,183.37,14171.0,179.8382,179.9069,179.799,179.8676,14171.0
2024-08-19 10:40:00,183.41,183.49,183.39,183.48,5992.0,179.9069,179.9854,179.8873,179.9755,5992.0
2024-08-19 10:45:00,183.51,183.56,183.49,183.5,5592.0,180.005,180.054,179.9854,179.9952,5592.0
2024-08-19 10:50:00,183.53,183.64,183.48,183.61,35103.0,180.0246,180.1325,179.9755,180.1031,35103.0
2024-08-19 10:55:00,183.6,183.65,183.55,183.63,18832.0,180.0933,180.1423,180.0442,180.1227,18832.0
2024-08-19 11:00:00,183.62,183.62,183.57,183.57,13556.0,180.1129,180.1129,180.0638,180.0638,13556.0
2024-08-19 11:05:00,183.57,183.58,183.5,183.53,13111.0,180.0638,180.0736,179.9952,180.0246,13111.0
2024-08-19 11:10:00,183.52,183.56,183.5,183.54,2550.0,180.0148,180.054,179.9952,180.0344,2550.0
2024-08-19 11:15:00,183.56,183.63,183.56,183.62,6537.0,180.054,180.1227,180.054,180.1129,6537.0
2024-08-19 11:20:00,183.6,183.61,183.54,183.61,14143.0,180.0933,180.1031,180.0344,180.1031,14143.0
2024-08-19 11:25:00,183.62,183.62,183.51,183.51,7458.0,180.1129,180.1129,180.005,180.005,7458.0
2024-08-19 11:30:00,183.55,183.59,183.52,183.55,9702.0,180.0442,180.0834,180.0148,180.0442,9702.0
2024-08-19 11:35:00,183.59,183.65,183.55,183.56,4318.0,180.0834,180.1423,180.0442,180.054,4318.0
2024-08-19 11:40:00,183.55,183.57,183.48,183.54,9403.0,180.0442,180.0638,179.9755,180.0344,9403.0
2024-08-19 11:45:00,183.54,183.56,183.48,183.49,2839.0,180.0344,180.054,179.9755,179.9854,2839.0
2024-08-19 11:50:00,183.52,183.6,183.52,183.58,3113.0,180.0148,180.0933,180.0148,180.0736,3113.0
2024-08-19 11:55:00,183.56,183.58,183.35,183.45,3918.0,180.054,180.0736,179.848,179.9461,3918.0
2024-08-19 12:00:00,183.42,183.49,183.39,183.41,10922.0,179.9167,179.9854,179.8873,179.9069,10922.0
2024-08-19 12:05:00,183.36,183.46,183.36,183.46,9545.0,179.8578,179.9559,179.8578,179.9559,9545.0
2024-08-19 12:10:00,183.46,183.53,183.45,183.5,14351.0,179.9559,180.0246,179.9461,179.9952,14351.0
2024-08-19 12:15:00,183.5,183.52,183.42,183.43,21231.0,179.9952,180.0148,179.9167,179.9265,21231.0
2024-08-19 12:20:00,183.44,183.47,183.42,183.45,2762.0,179.9363,179.9657,179.9167,179.9461,2762.0
2024-08-19 12:25:00,183.49,183.55,183.48,183.54,1471.0,179.9854,180.0442,179.9755,180.0344,1471.0
2024-08-19 12:30:00,183.52,183.54,183.51,183.53,14304.0,180.0148,180.0344,180.005,180.0246,14304.0
2024-08-19 12:35:00,183.53,183.57,183.52,183.55,1693.0,180.0246,180.0638,180.0148,180.0442,1693.0
2024-08-19 12:40:00,183.56,183.56,183.54,183.54,1210.0,180.054,180.054,180.0344,180.0344,1210.0
2024-08-19 12:45:00,183.51,183.55,183.51,183.54,2128.0,180.005,180.0442,180.005,180.0344,2128.0
2024-08-19 12:50:00,183.56,183.64,183.56,183.58,7469.0,180.054,180.1325,180.054,180.0736,7469.0
2024-08-19 12:55:00,183.58,183.66,183.58,183.62,10240.0,180.0736,180.1521,180.0736,180.1129,10240.0
2024-08-19 13:00:00,183.62,183.62,183.56,183.59,3593.0,180.1129,180.1129,180.054,180.0834,3593.0
2024-08-19 13:05:00,183.59,183.67,183.59,183.67,2253.0,180.0834,180.1619,180.0834,180.1619,2253.0
2024-08-19 13:10:00,183.65,183.65,183.56,183.57,10977.0,180.1423,180.1423,180.054,180.0638,10977.0
2024-08-19 13:15:00,183.57,183.62,183.56,183.62,5161.0,180.0638,180.1129,180.054,180.1129,5161.0
2024-08-19 13:20:00,183.6,183.62,183.58,183.58,12261.0,180.0933,180.1129,180.0736,180.0736,12261.0
2024-08-19 13:25:00,183.55,183.55,183.51,183.54,2544.0,180.0442,180.0442,180.005,180.0344,2544.0
2024-08-19 13:30:00,183.49,183.49,183.42,183.46,2734.0,179.9854,179.9854,179.9167,179.9559,2734.0
2024-08-19 13:35:00,183.45,183.52,183.43,183.5,2650.0,179.9461,180.0148,179.9265,179.9952,2650.0
2024-08-19 13:40:00,183.51,183.53,183.47,183.51,4505.0,180.005,180.0246,179.9657,180.005,4505.0
2024-08-19 13:45:00,183.49,183.52,183.48,183.5,1919.0,179.9854,180.0148,179.9755,179.9952,1919.0
2024-08-19 13:50:00,183.49,183.5,183.43,183.46,3101.0,179.9854,179.9952,179.9265,179.9559,3101.0
2024-08-19 13:55:00,183.45,183.52,183.45,183.52,4697.0,179.9461,180.0148,179.9461,180.0148,4697.0
2024-08-19 14:00:00,183.51,183.57,183.5,183.54,16416.0,180.005,180.0638,179.9952,180.0344,16416.0
2024-08-19 14:05:00,183.52,183.54,183.44,183.45,10788.0,180.0148,180.0344,179.9363,179.9461,10788.0
2024-08-19 14:10:00,183.45,183.45,183.4,183.4,4981.0,179.9461,179.9461,179.8971,179.8971,4981.0
2024-08-19 14:15:00,183.42,183.44,183.4,183.4,7746.0,179.9167,179.9363,179.8971,179.8971,7746.0
2024-08-19 14:20:00,183.42,183.45,183.4,183.45,13521.0,179.9167,179.9461,179.8971,179.9461,13521.0
2024-08-19 14:25:00,183.44,183.44,183.39,183.42,2528.0,179.9363,179.9363,179.8873,179.9167,2528.0
2024-08-19 14:30:00,183.42,183.44,183.41,183.43,13044.0,179.9167,179.9363,179.9069,179.9265,13044.0
2024-08-19 14:35:00,183.44,183.49,183.43,183.48,25918.0,179.9363,179.9854,179.9265,179.9755,25918.0
2024-08-19 14:40:00,183.5,183.64,183.5,183.64,16857.0,179.9952,180.1325,179.9952,180.1325,16857.0
2024-08-19 14:45:00,183.65,183.65,183.57,183.58,8517.0,180.1423,180.1423,180.0638,180.0736,8517.0
2024-08-19 14:50:00,183.57,183.6,183.54,183.58,5021.0,180.0638,180.0933,180.0344,180.0736,5021.0
2024-08-19 14:55:00,183.56,183.58,183.54,183.57,3647.0,180.054,180.0736,180.0344,180.0638,3647.0
2024-08-19 15:00:00,183.57,183.57,183.48,183.48,3421.0,180.0638,180.0638,179.9755,179.9755,3421.0
2024-08-19 15:05:00,183.49,183.56,183.49,183.52,1375.0,179.9854,180.054,179.9854,180.0148,1375.0
2024-08-19 15:10:00,183.53,183.54,183.49,183.52,6672.0,180.0246,180.0344,179.9854,180.0148,6672.0
2024-08-19 15:15:00,183.51,183.56,183.51,183.56,3773.0,180.005,180.054,180.005,180.054,3773.0
2024-08-19 15:20:00,183.56,183.56,183.51,183.55,19398.0,180.054,180.054,180.005,180.0442,19398.0
2024-08-19 15:25:00,183.56,183.59,183.5,183.56,3445.0,180.054,180.0834,179.9952,180.054,3445.0
2024-08-19 15:30:00,183.55,183.55,183.48,183.48,7768.0,180.0442,180.0442,179.9755,179.9755,7768.0
2024-08-19 15:35:00,183.49,183.5,183.44,183.45,4896.0,179.9854,179.9952,179.9363,179.9461,4896.0
2024-08-19 15:40:00,183.46,183.56,183.45,183.54,27392.0,179.9559,180.054,179.9461,180.0344,27392.0
2024-08-19 15:45:00,183.53,183.62,183.52,183.55,46560.0,180.0246,180.1129,180.0148,180.0442,46560.0
2024-08-19 15:50:00,183.55,183.6,183.39,183.53,76955.0,180.0442,180.0933,179.8873,180.0246,76955.0
2024-08-19 15:55:00,183.56,183.74,183.49,183.72,125220.0,180.054,180.2306,179.9854,180.211,125220.0
2024-08-20 09:30:00,183.61,183.65,183.43,183.46,25535.0,180.1031,180.1423,179.9265,179.9559,25535.0
2024-08-20 09:35:00,183.45,183.5,183.36,183.43,19139.0,179.9461,179.9952,179.8578,179.9265,19139.0
2024-08-20 09:40:00,183.42,183.68,183.42,183.6,45441.0,179.9167,180.1717,179.9167,180.0933,45441.0
2024-08-20 09:45:00,183.61,183.62,183.39,183.49,17640.0,180.1031,180.1129,179.8873,179.9854,17640.0
2024-08-20 09:50:00,183.5,183.55,183.44,183.5,6369.0,179.9952,180.0442,179.9363,179.9952,6369.0
2024-08-20 09:55:00,183.49,183.62,183.42,183.52,32731.0,179.9854,180.1129,179.9167,180.0148,32731.0
2024-08-20 10:00:00,183.52,183.6,183.49,183.52,17479.0,180.0148,180.0933,179.9854,180.0148,17479.0
2024-08-20 10:05:00,183.51,183.56,183.46,183.46,4203.0,180.005,180.054,179.9559,179.9559,4203.0
2024-08-20 10:10:00,183.46,183.46,183.32,183.39,9633.0,179.9559,179.9559,179.8186,179.8873,9633.0
2024-08-20 10:15:00,183.35,183.38,183.27,183.29,4940.0,179.848,179.8775,179.7696,179.7892,4940.0
2024-08-20 10:20:00,183.24,183.25,183.16,183.18,2045.0,179.7401,179.7499,179.6617,179.6813,2045.0
2024-08-20 10:25:00,183.22,183.35,183.2,183.34,15669.0,179.7205,179.848,179.7009,179.8382,15669.0
2024-08-20 10:30:00,183.32,183.36,183.27,183.35,7142.0,179.8186,179.8578,179.7696,179.848,7142.0
2024-08-20 10:35:00,183.32,183.37,183.26,183.33,6420.0,179.8186,179.8676,179.7597,179.8284,6420.0
2024-08-20 10:40:00,183.33,183.36,183.27,183.33,7083.0,179.8284,179.8578,179.7696,179.8284,7083.0
2024-08-20 10:45:00,183.24,183.31,183.21,183.24,6230.0,179.7401,179.8088,179.7107,179.7401,6230.0
2024-08-20 10:50:00,183.24,183.24,183.18,183.22,2140.0,179.7401,179.7401,179.6813,179.7205,2140.0
2024-08-20 10:55:00,183.18,183.21,183.1,183.12,10288.0,179.6813,179.7107,179.6028,179.6224,10288.0
2024-08-20 11:00:00,183.12,183.13,183.04,183.08,8096.0,179.6224,179.6322,179.544,179.5832,8096.0
2024-08-20 11:05:00,183.06,183.18,183.06,183.14,4575.0,179.5636,179.6813,179.5636,179.642,4575.0
2024-08-20 11:10:00,183.13,183.13,183.0,183.02,4695.0,179.6322,179.6322,179.5047,179.5243,4695.0
2024-08-20 11:15:00,182.98,183.01,182.93,182.97,4096.0,179.4851,179.5145,179.4361,179.4753,4096.0
2024-08-20 11:20:00,183.0,183.05,182.98,182.98,8865.0,179.5047,179.5538,179.4851,179.4851,8865.0
2024-08-20 11:25:00,182.95,182.98,182.88,182.9,3152.0,179.4557,179.4851,179.387,179.4066,3152.0
2024-08-20 11:30:00,182.9,182.93,182.88,182.88,2417.0,179.4066,179.4361,179.387,179.387,2417.0
2024-08-20 11:35:00,182.86,182.94,182.84,182.92,1583.0,179.3674,179.4459,179.3478,179.4262,1583.0
2024-08-20 11:40:00,182.93,182.93,182.83,182.86,3034.0,179.4361,179.4361,179.338,179.3674,3034.0
2024-08-20 11:45:00,182.87,182.87,182.84,182.84,1923.0,179.3772,179.3772,179.3478,179.3478,1923.0
2024-08-20 11:50:00,182.87,182.99,182.86,182.99,662.0,179.3772,179.4949,179.3674,179.4949,662.0
2024-08-20 11:55:00,182.97,183.11,182.95,183.11,4128.0,179.4753,179.6126,179.4557,179.6126,4128.0
2024-08-20 12:00:00,183.12,183.15,183.02,183.07,57862.0,179.6224,179.6518,179.5243,179.5734,57862.0
2024-08-20 12:05:00,183.09,183.1,183.05,183.1,2859.0,179.593,179.6028,179.5538,179.6028,2859.0
2024-08-20 12:10:00,183.12,183.14,183.05,183.07,2230.0,179.6224,179.642,179.5538,179.5734,2230.0
2024-08-20 12:15:00,183.06,183.06,182.92,182.93,4173.0,179.5636,179.5636,179.4262,179.4361,4173.0
2024-08-20 12:20:00,182.91,182.96,182.87,182.92,8721.0,179.4164,179.4655,179.3772,179.4262,8721.0
2024-08-20 12:25:00,182.91,183.0,182.9,183.0,2710.0,179.4164,179.5047,179.4066,179.5047,2710.0
2024-08-20 12:30:00,182.98,182.98,182.9,182.9,7578.0,179.4851,179.4851,179.4066,179.4066,7578.0
2024-08-20 12:35:00,182.92,183.01,182.92,183.01,1181.0,179.4262,179.5145,179.4262,179.5145,1181.0
2024-08-20 12:40:00,183.04,183.04,182.95,182.98,4256.0,179.544,179.544,179.4557,179.4851,4256.0
2024-08-20 12:45:00,182.96,183.0,182.93,183.0,1839.0,179.4655,179.5047,179.4361,179.5047,1839.0
2024-08-20 12:50:00,183.0,183.02,182.95,182.97,2737.0,179.5047,179.5243,179.4557,179.4753,2737.0
2024-08-20 12:55:00,182.94,183.0,182.91,182.91,84243.0,179.4459,179.5047,179.4164,179.4164,84243.0
2024-08-20 13:00:00,182.91,182.91,182.75,182.78,28903.0,179.4164,179.4164,179.2595,179.2889,28903.0
2024-08-20 13:05:00,182.77,182.91,182.72,182.91,7229.0,179.2791,179.4164,179.2301,179.4164,7229.0
2024-08-20 13:10:00,182.92,182.92,182.83,182.83,8463.0,179.4262,179.4262,179.338,179.338,8463.0
2024-08-20 13:15:00,182.85,182.92,182.84,182.89,8749.0,179.3576,179.4262,179.3478,179.3968,8749.0
2024-08-20 13:20:00,182.9,182.9,182.84,182.87,4275.0,179.4066,179.4066,179.3478,179.3772,4275.0
2024-08-20 13:25:00,182.84,182.86,182.83,182.84,2414.0,179.3478,179.3674,179.338,179.3478,2414.0
2024-08-20 13:30:00,182.83,182.84,182.78,182.79,2016.0,179.338,179.3478,179.2889,179.2987,2016.0
2024-08-20 13:35:00,182.79,182.79,182.7,182.75,2366.0,179.2987,179.2987,179.2104,179.2595,2366.0
2024-08-20 13:40:00,182.75,182.79,182.72,182.79,4941.0,179.2595,179.2987,179.2301,179.2987,4941.0
2024-08-20 13:45:00,182.79,182.84,182.77,182.83,2796.0,179.2987,179.3478,179.2791,179.338,2796.0
2024-08-20 13:50:00,182.81,182.83,182.8,182.82,1214.0,179.3183,179.338,179.3085,179.3282,1214.0
2024-08-20 13:55:00,182.81,182.81,182.76,182.78,1333.0,179.3183,179.3183,179.2693,179.2889,1333.0
2024-08-20 14:00:00,182.77,182.86,182.77,182.84,16577.0,179.2791,179.3674,179.2791,179.3478,16577.0
2024-08-20 14:05:00,182.88,182.93,182.87,182.91,2233.0,179.387,179.4361,179.3772,179.4164,2233.0
2024-08-20 14:10:00,182.96,183.04,182.94,183.0,4958.0,179.4655,179.544,179.4459,179.5047,4958.0
2024-08-20 14:15:00,183.09,183.14,183.08,183.14,9941.0,179.593,179.642,179.5832,179.642,9941.0
2024-08-20 14:20:00,183.12,183.22,183.12,183.22,4505.0,179.6224,179.7205,179.6224,179.7205,4505.0
2024-08-20 14:25:00,183.16,183.19,183.14,183.15,15722.0,179.6617,179.6911,179.642,179.6518,15722.0
2024-08-20 14:30:00,183.16,183.16,183.09,183.09,5147.0,179.6617,179.6617,179.593,179.593,5147.0
2024-08-20 14:35:00,183.08,183.12,183.08,183.11,1792.0,179.5832,179.6224,179.5832,179.6126,1792.0
2024-08-20 14:40:00,183.12,183.13,183.03,183.04,1080.0,179.6224,179.6322,179.5341,179.544,1080.0
2024-08-20 14:45:00,183.0,183.08,183.0,183.07,1492.0,179.5047,179.5832,179.5047,179.5734,1492.0
2024-08-20 14:50:00,183.11,183.11,183.01,183.09,3308.0,179.6126,179.6126,179.5145,179.593,3308.0
2024-08-20 14:55:00,183.05,183.07,183.01,183.01,6566.0,179.5538,179.5734,179.5145,179.5145,6566.0
2024-08-20 15:00:00,183.03,183.04,182.98,183.0,5502.0,179.5341,179.544,179.4851,179.5047,5502.0
2024-08-20 15:05:00,183.03,183.07,183.02,183.04,9223.0,179.5341,179.5734,179.5243,179.544,9223.0
2024-08-20 15:10:00,183.05,183.08,183.02,183.02,4405.0,179.5538,179.5832,179.5243,179.5243,4405.0
2024-08-20 15:15:00,183.03,183.06,182.98,183.04,5663.0,179.5341,179.5636,179.4851,179.544,5663.0
2024-08-20 15:20:00,183.07,183.07,183.01,183.03,5166.0,179.5734,179.5734,179.5145,179.5341,5166.0
2024-08-20 15:25:00,183.04,183.04,183.0,183.0,7974.0,179.544,179.544,179.5047,179.5047,7974.0
2024-08-20 15:30:00,182.99,183.03,182.99,183.03,11020.0,179.4949,179.5341,179.4949,179.5341,11020.0
2024-08-20 15:35:00,183.04,183.04,182.93,182.94,19936.0,179.544,179.544,179.4361,179.4459,19936.0
2024-08-20 15:40:00,182.94,182.95,182.85,182.85,19213.0,179.4459,179.4557,179.3576,179.3576,19213.0
2024-08-20 15:45:00,182.84,182.96,182.83,182.94,16436.0,179.3478,179.4655,179.338,179.4459,16436.0
2024-08-20 15:50:00,182.98,183.03,182.83,182.87,49148.0,179.4851,179.5341,179.338,179.3772,49148.0
2024-08-20 15:55:00,182.87,182.96,182.85,182.93,62659.0,179.3772,179.4655,179.3576,179.4361,62659.0
2024-08-21 09:30:00,183.62,183.95,183.62,183.73,31967.0,180.1129,180.4366,180.1129,180.2208,31967.0
2024-08-21 09:35:00,183.74,183.75,183.62,183.68,22731.0,180.2306,180.2404,180.1129,180.1717,22731.0
2024-08-21 09:40:00,183.64,183.65,183.44,183.59,8324.0,180.1325,180.1423,179.9363,180.0834,8324.0
2024-08-21 09:45:00,183.6,183.62,183.5,183.53,3086.0,180.0933,180.1129,179.9952,180.0246,3086.0
2024-08-21 09:50:00,183.53,183.6,183.47,183.47,6645.0,180.0246,180.0933,179.9657,179.9657,6645.0
2024-08-21 09:55:00,183.52,183.63,183.52,183.59,8141.0,180.0148,180.1227,180.0148,180.0834,8141.0
2024-08-21 10:00:00,183.58,183.65,183.37,183.37,8776.0,180.0736,180.1423,179.8676,179.8676,8776.0
2024-08-21 10:05:00,183.37,183.4,183.3,183.37,4646.0,179.8676,179.8971,179.799,179.8676,4646.0
2024-08-21 10:10:00,183.36,183.38,183.13,183.13,4671.0,179.8578,179.8775,179.6322,179.6322,4671.0
2024-08-21 10:15:00,183.08,183.33,183.06,183.33,8615.0,179.5832,179.8284,179.5636,179.8284,8615.0
2024-08-21 10:20:00,183.32,183.39,183.28,183.37,3527.0,179.8186,179.8873,179.7794,179.8676,3527.0
2024-08-21 10:25:00,183.39,183.52,183.39,183.5,4835.0,179.8873,180.0148,179.8873,179.9952,4835.0
2024-08-21 10:30:00,183.53,183.57,183.42,183.57,6971.0,180.0246,180.0638,179.9167,180.0638,6971.0
2024-08-21 10:35:00,183.58,183.83,183.58,183.75,14199.0,180.0736,180.3189,180.0736,180.2404,14199.0
2024-08-21 10:40:00,183.77,183.94,183.77,183.93,6523.0,180.26,180.4268,180.26,180.417,6523.0
2024-08-21 10:45:00,183.91,183.91,183.59,183.62,12184.0,180.3973,180.3973,180.0834,180.1129,12184.0
2024-08-21 10:50:00,183.56,183.57,183.18,183.18,20315.0,180.054,180.0638,179.6813,179.6813,20315.0
2024-08-21 10:55:00,183.22,183.38,183.21,183.35,4786.0,179.7205,179.8775,179.7107,179.848,4786.0
2024-08-21 11:00:00,183.32,183.33,183.18,183.33,30829.0,179.8186,179.8284,179.6813,179.8284,30829.0
2024-08-21 11:05:00,183.33,183.45,183.33,183.4,29757.0,179.8284,179.9461,179.8284,179.8971,29757.0
2024-08-21 11:10:00,183.43,183.6,183.43,183.58,11401.0,179.9265,180.0933,179.9265,180.0736,11401.0
2024-08-21 11:15:00,183.57,183.69,183.57,183.64,16640.0,180.0638,180.1815,180.0638,180.1325,16640.0
2024-08-21 11:20:00,183.66,183.7,183.61,183.7,5974.0,180.1521,180.1913,180.1031,180.1913,5974.0
2024-08-21 11:25:00,183.66,183.69,183.63,183.64,8816.0,180.1521,180.1815,180.1227,180.1325,8816.0
2024-08-21 11:30:00,183.64,183.69,183.6,183.63,7757.0,180.1325,180.1815,180.0933,180.1227,7757.0
2024-08-21 11:35:00,183.64,183.73,183.64,183.7,3885.0,180.1325,180.2208,180.1325,180.1913,3885.0
2024-08-21 11:40:00,183.71,183.78,183.71,183.72,6374.0,180.2012,180.2698,180.2012,180.211,6374.0
2024-08-21 11:45:00,183.72,183.75,183.55,183.55,1895.0,180.211,180.2404,180.0442,180.0442,1895.0
2024-08-21 11:50:00,183.46,183.47,183.42,183.46,2029.0,179.9559,179.9657,179.9167,179.9559,2029.0
2024-08-21 11:55:00,183.41,183.41,183.33,183.36,3693.0,179.9069,179.9069,179.8284,179.8578,3693.0
2024-08-21 12:00:00,183.3,183.32,183.26,183.29,4590.0,179.799,179.8186,179.7597,179.7892,4590.0
2024-08-21 12:05:00,183.32,183.38,183.31,183.37,4391.0,179.8186,179.8775,179.8088,179.8676,4391.0
2024-08-21 12:10:00,183.35,183.42,183.34,183.34,1987.0,179.848,179.9167,179.8382,179.8382,1987.0
2024-08-21 12:15:00,183.36,183.37,183.34,183.37,9575.0,179.8578,179.8676,179.8382,179.8676,9575.0
2024-08-21 12:20:00,183.44,183.5,183.41,183.47,2046.0,179.9363,179.9952,179.9069,179.9657,2046.0
2024-08-21 12:25:00,183.52,183.54,183.51,183.52,1214.0,180.0148,180.0344,180.005,180.0148,1214.0
2024-08-21 12:30:00,183.53,183.58,183.52,183.58,2304.0,180.0246,180.0736,180.0148,180.0736,2304.0
2024-08-21 12:35:00,183.57,183.63,183.57,183.62,1551.0,180.0638,180.1227,180.0638,180.1129,1551.0
2024-08-21 12:40:00,183.61,183.65,183.59,183.65,13608.0,180.1031,180.1423,180.0834,180.1423,13608.0
2024-08-21 12:45:00,183.63,183.67,183.63,183.66,3446.0,180.1227,180.1619,180.1227,180.1521,3446.0
2024-08-21 12:50:00,183.67,183.7,183.63,183.7,2499.0,180.1619,180.1913,180.1227,180.1913,2499.0
2024-08-21 12:55:00,183.69,183.75,183.68,183.72,2404.0,180.1815,180.2404,180.1717,180.211,2404.0
2024-08-21 13:00:00,183.7,183.77,183.7,183.76,3125.0,180.1913,180.26,180.1913,180.2502,3125.0
2024-08-21 13:05:00,183.7,183.74,183.7,183.71,14244.0,180.1913,180.2306,180.1913,180.2012,14244.0
2024-08-21 13:10:00,183.7,183.76,183.69,183.7,3954.0,180.1913,180.2502,180.1815,180.1913,3954.0
2024-08-21 13:15:00,183.7,183.74,183.66,183.74,3816.0,180.1913,180.2306,180.1521,180.2306,3816.0
2024-08-21 13:20:00,183.74,183.75,183.69,183.69,2256.0,180.2306,180.2404,180.1815,180.1815,2256.0
2024-08-21 13:25:00,183.68,183.71,183.68,183.7,2325.0,180.1717,180.2012,180.1717,180.1913,2325.0
2024-08-21 13:30:00,183.73,183.74,183.71,183.71,1998.0,180.2208,180.2306,180.2012,180.2012,1998.0
2024-08-21 13:35:00,183.69,183.72,183.67,183.72,1372.0,180.1815,180.211,180.1619,180.211,1372.0
2024-08-21 13:40:00,183.67,183.67,183.6,183.63,4814.0,180.1619,180.1619,180.0933,180.1227,4814.0
2024-08-21 13:45:00,183.65,183.75,183.65,183.71,2714.0,180.1423,180.2404,180.1423,180.2012,2714.0
2024-08-21 13:50:00,183.71,183.76,183.7,183.71,3119.0,180.2012,180.2502,180.1913,180.2012,3119.0
2024-08-21 13:55:00,183.7,183.7,183.65,183.67,2452.0,180.1913,180.1913,180.1423,180.1619,2452.0
2024-08-21 14:00:00,183.71,183.8,183.63,183.7,7343.0,180.2012,180.2894,180.1227,180.1913,7343.0
2024-08-21 14:05:00,183.68,183.7,183.64,183.66,10559.0,180.1717,180.1913,180.1325,180.1521,10559.0
2024-08-21 14:10:00,183.7,183.74,183.68,183.72,5623.0,180.1913,180.2306,180.1717,180.211,5623.0
2024-08-21 14:15:00,183.75,183.82,183.73,183.77,3766.0,180.2404,180.3091,180.2208,180.26,3766.0
2024-08-21 14:20:00,183.75,183.78,183.74,183.77,1480.0,180.2404,180.2698,180.2306,180.26,1480.0
2024-08-21 14:25:00,183.82,183.87,183.81,183.87,8605.0,180.3091,180.3581,180.2992,180.3581,8605.0
2024-08-21 14:30:00,183.91,184.03,183.91,184.03,10771.0,180.3973,180.515,180.3973,180.515,10771.0
2024-08-21 14:35:00,183.91,183.91,183.77,183.82,2756.0,180.3973,180.3973,180.26,180.3091,2756.0
2024-08-21 14:40:00,183.84,183.85,183.77,183.79,3706.0,180.3287,180.3385,180.26,180.2796,3706.0
2024-08-21 14:45:00,183.77,183.86,183.76,183.84,1438.0,180.26,180.3483,180.2502,180.3287,1438.0
2024-08-21 14:50:00,183.85,183.92,183.84,183.91,24087.0,180.3385,180.4071,180.3287,180.3973,24087.0
2024-08-21 14:55:00,183.84,183.88,183.84,183.87,3408.0,180.3287,180.3679,180.3287,180.3581,3408.0
2024-08-21 15:00:00,183.87,183.89,183.75,183.76,5897.0,180.3581,180.3777,180.2404,180.2502,5897.0
2024-08-21 15:05:00,183.78,183.79,183.67,183.68,8496.0,180.2698,180.2796,180.1619,180.1717,8496.0
2024-08-21 15:10:00,183.71,183.79,183.7,183.74,3905.0,180.2012,180.2796,180.1913,180.2306,3905.0
2024-08-21 15:15:00,183.74,183.76,183.71,183.71,4748.0,180.2306,180.2502,180.2012,180.2012,4748.0
2024-08-21 15:20:00,183.66,183.66,183.55,183.6,7431.0,180.1521,180.1521,180.0442,180.0933,7431.0
2024-08-21 15:25:00,183.61,183.76,183.61,183.75,4750.0,180.1031,180.2502,180.1031,180.2404,4750.0
2024-08-21 15:30:00,183.7,183.72,183.63,183.72,4804.0,180.1913,180.211,180.1227,180.211,4804.0
2024-08-21 15:35:00,183.71,183.81,183.7,183.81,244570.0,180.2012,180.2992,180.1913,180.2992,244570.0
2024-08-21 15:40:00,183.83,183.83,183.77,183.78,8100.0,180.3189,180.3189,180.26,180.2698,8100.0
2024-08-21 15:45:00,183.78,183.81,183.71,183.79,27181.0,180.2698,180.2992,180.2012,180.2796,27181.0
2024-08-21 15:50:00,183.8,183.91,183.7,183.89,33818.0,180.2894,180.3973,180.1913,180.3777,33818.0
2024-08-21 15:55:00,183.87,183.98,183.86,183.94,117504.0,180.3581,180.466,180.3483,180.4268,117504.0
2024-08-22 09:30:00,184.08,184.43,184.08,184.43,10915.0,180.5641,180.9074,180.5641,180.9074,10915.0
2024-08-22 09:35:00,184.34,184.38,184.23,184.38,8338.0,180.8191,180.8584,180.7112,180.8584,8338.0
2024-08-22 09:40:00,184.37,184.44,184.37,184.39,4576.0,180.8485,180.9172,180.8485,180.8682,4576.0
2024-08-22 09:45:00,184.44,184.54,183.82,183.83,28867.0,180.9172,181.0153,180.3091,180.3189,28867.0
2024-08-22 09:50:00,183.82,183.84,183.66,183.83,8681.0,180.3091,180.3287,180.1521,180.3189,8681.0
2024-08-22 09:55:00,183.84,183.96,183.82,183.91,34601.0,180.3287,180.4464,180.3091,180.3973,34601.0
2024-08-22 10:00:00,183.9,183.9,183.83,183.84,4124.0,180.3875,180.3875,180.3189,180.3287,4124.0
2024-08-22 10:05:00,183.85,183.85,183.64,183.65,4683.0,180.3385,180.3385,180.1325,180.1423,4683.0
2024-08-22 10:10:00,183.69,183.69,183.55,183.65,5555.0,180.1815,180.1815,180.0442,180.1423,5555.0
2024-08-22 10:15:00,183.68,183.72,183.63,183.68,5586.0,180.1717,180.211,180.1227,180.1717,5586.0
2024-08-22 10:20:00,183.69,183.69,183.62,183.64,21175.0,180.1815,180.1815,180.1129,180.1325,21175.0
2024-08-22 10:25:00,183.69,183.75,183.63,183.7,2274.0,180.1815,180.2404,180.1227,180.1913,2274.0
2024-08-22 10:30:00,183.65,183.72,183.59,183.72,7420.0,180.1423,180.211,180.0834,180.211,7420.0
2024-08-22 10:35:00,183.73,183.84,183.73,183.81,57494.0,180.2208,180.3287,180.2208,180.2992,57494.0
2024-08-22 10:40:00,183.8,183.85,183.78,183.81,4490.0,180.2894,180.3385,180.2698,180.2992,4490.0
2024-08-22 10:45:00,183.85,183.86,183.8,183.82,9042.0,180.3385,180.3483,180.2894,180.3091,9042.0
2024-08-22 10:50:00,183.81,183.96,183.81,183.96,14778.0,180.2992,180.4464,180.2992,180.4464,14778.0
2024-08-22 10:55:00,183.95,183.95,183.84,183.84,2192.0,180.4366,180.4366,180.3287,180.3287,2192.0
2024-08-22 11:00:00,183.88,183.96,183.85,183.89,6850.0,180.3679,180.4464,180.3385,180.3777,6850.0
2024-08-22 11:05:00,183.91,183.94,183.7,183.74,2067.0,180.3973,180.4268,180.1913,180.2306,2067.0
2024-08-22 11:10:00,183.73,183.76,183.72,183.72,1909.0,180.2208,180.2502,180.211,180.211,1909.0
2024-08-22 11:15:00,183.69,183.69,183.5,183.5,4700.0,180.1815,180.1815,179.9952,179.9952,4700.0
2024-08-22 11:20:00,183.49,183.49,183.41,183.49,6907.0,179.9854,179.9854,179.9069,179.9854,6907.0
2024-08-22 11:25:00,183.49,183.59,183.48,183.59,3425.0,179.9854,180.0834,179.9755,180.0834,3425.0
2024-08-22 11:30:00,183.6,183.66,183.59,183.66,1536.0,180.0933,180.1521,180.0834,180.1521,1536.0
2024-08-22 11:35:00,183.81,183.84,183.77,183.82,6042.0,180.2992,180.3287,180.26,180.3091,6042.0
2024-08-22 11:40:00,183.83,183.86,183.68,183.73,22067.0,180.3189,180.3483,180.1717,180.2208,22067.0
2024-08-22 11:45:00,183.74,183.81,183.59,183.61,11693.0,180.2306,180.2992,180.0834,180.1031,11693.0
2024-08-22 11:50:00,183.63,183.66,183.58,183.62,2850.0,180.1227,180.1521,180.0736,180.1129,2850.0
2024-08-22 11:55:00,183.61,183.68,183.56,183.68,2018.0,180.1031,180.1717,180.054,180.1717,2018.0
2024-08-22 12:00:00,183.62,183.75,183.62,183.74,17649.0,180.1129,180.2404,180.1129,180.2306,17649.0
2024-08-22 12:05:00,183.76,183.8,183.71,183.73,1380.0,180.2502,180.2894,180.2012,180.2208,1380.0
2024-08-22 12:10:00,183.77,183.82,183.73,183.74,3325.0,180.26,180.3091,180.2208,180.2306,3325.0
2024-08-22 12:15:00,183.78,183.84,183.75,183.84,2956.0,180.2698,180.3287,180.2404,180.3287,2956.0
2024-08-22 12:20:00,183.87,183.96,183.87,183.91,22815.0,180.3581,180.4464,180.3581,180.3973,22815.0
2024-08-22 12:25:00,183.95,184.06,183.95,184.0,2805.0,180.4366,180.5445,180.4366,180.4856,2805.0
2024-08-22 12:30:00,184.0,184.1,184.0,184.1,22938.0,180.4856,180.5837,180.4856,180.5837,22938.0
2024-08-22 12:35:00,184.09,184.12,184.08,184.09,4605.0,180.5739,180.6033,180.5641,180.5739,4605.0
2024-08-22 12:40:00,184.09,184.13,184.03,184.04,3704.0,180.5739,180.6131,180.515,180.5249,3704.0
2024-08-22 12:45:00,184.0,184.01,183.9,183.9,5671.0,180.4856,180.4954,180.3875,180.3875,5671.0
2024-08-22 12:50:00,183.91,183.94,183.61,183.61,2076.0,180.3973,180.4268,180.1031,180.1031,2076.0
2024-08-22 12:55:00,183.54,183.57,183.5,183.57,3092.0,180.0344,180.0638,179.9952,180.0638,3092.0
2024-08-22 13:00:00,183.52,183.55,183.41,183.49,14390.0,180.0148,180.0442,179.9069,179.9854,14390.0
2024-08-22 13:05:00,183.43,183.57,183.38,183.56,12758.0,179.9265,180.0638,179.8775,180.054,12758.0
2024-08-22 13:10:00,183.59,183.79,183.56,183.56,2644.0,180.0834,180.2796,180.054,180.054,2644.0
2024-08-22 13:15:00,183.59,183.71,183.58,183.69,3035.0,180.0834,180.2012,180.0736,180.1815,3035.0
2024-08-22 13:20:00,183.67,183.71,183.62,183.66,8688.0,180.1619,180.2012,180.1129,180.1521,8688.0
2024-08-22 13:25:00,183.64,183.64,183.45,183.46,9067.0,180.1325,180.1325,179.9461,179.9559,9067.0
2024-08-22 13:30:00,183.44,183.47,183.19,183.35,38215.0,179.9363,179.9657,179.6911,179.848,38215.0
2024-08-22 13:35:00,183.34,183.55,183.34,183.5,12038.0,179.8382,180.0442,179.8382,179.9952,12038.0
2024-08-22 13:40:00,183.46,183.59,183.43,183.59,9188.0,179.9559,180.0834,179.9265,180.0834,9188.0
2024-08-22 13:45:00,183.5,183.55,183.42,183.43,4611.0,179.9952,180.0442,179.9167,179.9265,4611.0
2024-08-22 13:50:00,183.44,183.49,183.26,183.29,12398.0,179.9363,179.9854,179.7597,179.7892,12398.0
2024-08-22 13:55:00,183.27,183.29,183.17,183.19,1450.0,179.7696,179.7892,179.6715,179.6911,1450.0
2024-08-22 14:00:00,183.19,183.28,183.19,183.26,3806.0,179.6911,179.7794,179.6911,179.7597,3806.0
2024-08-22 14:05:00,183.26,183.49,183.23,183.48,4674.0,179.7597,179.9854,179.7303,179.9755,4674.0
2024-08-22 14:10:00,183.49,183.57,183.46,183.57,7032.0,179.9854,180.0638,179.9559,180.0638,7032.0
2024-08-22 14:15:00,183.59,183.68,183.59,183.68,20621.0,180.0834,180.1717,180.0834,180.1717,20621.0
2024-08-22 14:20:00,183.73,183.75,183.59,183.6,2164.0,180.2208,180.2404,180.0834,180.0933,2164.0
2024-08-22 14:25:00,183.58,183.69,183.55,183.67,20221.0,180.0736,180.1815,180.0442,180.1619,20221.0
2024-08-22 14:30:00,183.6,183.7,183.57,183.64,22438.0,180.0933,180.1913,180.0638,180.1325,22438.0
2024-08-22 14:35:00,183.65,183.67,183.61,183.63,5490.0,180.1423,180.1619,180.1031,180.1227,5490.0
2024-08-22 14:40:00,183.63,183.65,183.59,183.59,1870.0,180.1227,180.1423,180.0834,180.0834,1870.0
2024-08-22 14:45:00,183.6,183.71,183.6,183.63,18496.0,180.0933,180.2012,180.0933,180.1227,18496.0
2024-08-22 14:50:00,183.58,183.66,183.58,183.64,7413.0,180.0736,180.1521,180.0736,180.1325,7413.0
2024-08-22 14:55:00,183.61,183.65,183.47,183.51,6928.0,180.1031,180.1423,179.9657,180.005,6928.0
2024-08-22 15:00:00,183.5,183.73,183.5,183.69,7463.0,179.9952,180.2208,179.9952,180.1815,7463.0
2024-08-22 15:05:00,183.66,183.68,183.61,183.64,2841.0,180.1521,180.1717,180.1031,180.1325,2841.0
2024-08-22 15:10:00,183.67,183.7,183.66,183.69,1980.0,180.1619,180.1913,180.1521,180.1815,1980.0
2024-08-22 15:15:00,183.74,183.8,183.65,183.69,12600.0,180.2306,180.2894,180.1423,180.1815,12600.0
2024-08-22 15:20:00,183.7,183.7,183.52,183.55,2652.0,180.1913,180.1913,180.0148,180.0442,2652.0
2024-08-22 15:25:00,183.57,183.61,183.54,183.59,3570.0,180.0638,180.1031,180.0344,180.0834,3570.0
2024-08-22 15:30:00,183.61,183.7,183.61,183.64,4360.0,180.1031,180.1913,180.1031,180.1325,4360.0
2024-08-22 15:35:00,183.63,183.66,183.6,183.63,2514.0,180.1227,180.1521,180.0933,180.1227,2514.0
2024-08-22 15:40:00,183.58,183.63,183.55,183.57,8950.0,180.0736,180.1227,180.0442,180.0638,8950.0
2024-08-22 15:45:00,183.59,183.62,183.5,183.6,68393.0,180.0834,180.1129,179.9952,180.0933,68393.0
2024-08-22 15:50:00,183.61,183.67,183.26,183.38,46588.0,180.1031,180.1619,179.7597,179.8775,46588.0
2024-08-22 15:55:00,183.4,183.71,183.33,183.69,91167.0,179.8971,180.2012,179.8284,180.1815,91167.0
2024-08-23 09:30:00,184.45,184.55,184.36,184.55,21623.0,180.927,181.0251,180.8387,181.0251,21623.0
2024-08-23 09:35:00,184.56,184.68,184.56,184.56,23198.0,181.0349,181.1526,181.0349,181.0349,23198.0
2024-08-23 09:40:00,184.56,184.62,184.51,184.52,13096.0,181.0349,181.0938,180.9859,180.9957,13096.0
2024-08-23 09:45:00,184.57,184.58,184.39,184.4,4763.0,181.0447,181.0545,180.8682,180.878,4763.0
2024-08-23 09:50:00,184.37,184.37,184.14,184.34,13811.0,180.8485,180.8485,180.6229,180.8191,13811.0
2024-08-23 09:55:00,184.3,184.42,184.3,184.41,22942.0,180.7799,180.8976,180.7799,180.8878,22942.0
2024-08-23 10:00:00,184.53,185.03,184.53,185.03,81792.0,181.0055,181.4959,181.0055,181.4959,81792.0
2024-08-23 10:05:00,185.01,185.17,184.88,185.14,6096.0,181.4763,181.6333,181.3488,181.6038,6096.0
2024-08-23 10:10:00,185.13,185.46,185.12,185.34,24000.0,181.594,181.9177,181.5842,181.8,24000.0
2024-08-23 10:15:00,185.37,185.45,184.83,184.89,16670.0,181.8294,181.9079,181.2998,181.3586,16670.0
2024-08-23 10:20:00,184.96,185.36,184.89,185.36,13160.0,181.4273,181.8196,181.3586,181.8196,13160.0
2024-08-23 10:25:00,185.29,185.47,185.26,185.41,5706.0,181.751,181.9275,181.7215,181.8687,5706.0
2024-08-23 10:30:00,185.41,185.48,185.23,185.23,11210.0,181.8687,181.9373,181.6921,181.6921,11210.0
2024-08-23 10:35:00,185.16,185.32,185.15,185.25,42104.0,181.6235,181.7804,181.6136,181.7117,42104.0
2024-08-23 10:40:00,185.25,185.48,185.17,185.47,100893.0,181.7117,181.9373,181.6333,181.9275,100893.0
2024-08-23 10:45:00,185.47,185.48,184.91,185.0,55632.0,181.9275,181.9373,181.3782,181.4665,55632.0
2024-08-23 10:50:00,184.99,185.06,184.95,185.02,24882.0,181.4567,181.5254,181.4175,181.4861,24882.0
2024-08-23 10:55:00,185.29,185.45,185.2,185.42,14711.0,181.751,181.9079,181.6627,181.8785,14711.0
2024-08-23 11:00:00,185.36,185.44,185.3,185.39,6821.0,181.8196,181.8981,181.7608,181.8491,6821.0
2024-08-23 11:05:00,185.45,185.56,185.42,185.54,2741.0,181.9079,182.0158,181.8785,181.9962,2741.0
2024-08-23 11:10:00,185.51,185.71,185.4,185.71,4994.0,181.9668,182.163,181.8589,182.163,4994.0
2024-08-23 11:15:00,185.74,185.95,185.72,185.95,8334.0,182.1924,182.3984,182.1728,182.3984,8334.0
2024-08-23 11:20:00,185.92,185.92,185.76,185.83,6880.0,182.3689,182.3689,182.212,182.2807,6880.0
2024-08-23 11:25:00,185.85,185.91,185.75,185.84,16507.0,182.3003,182.3591,182.2022,182.2905,16507.0
2024-08-23 11:30:00,185.85,185.92,185.82,185.91,1898.0,182.3003,182.3689,182.2709,182.3591,1898.0
2024-08-23 11:35:00,185.9,185.95,185.86,185.86,15158.0,182.3493,182.3984,182.3101,182.3101,15158.0
2024-08-23 11:40:00,185.88,185.95,185.67,185.67,6782.0,182.3297,182.3984,182.1237,182.1237,6782.0
2024-08-23 11:45:00,185.68,185.68,185.46,185.61,3006.0,182.1335,182.1335,181.9177,182.0649,3006.0
2024-08-23 11:50:00,185.56,185.56,185.37,185.37,4826.0,182.0158,182.0158,181.8294,181.8294,4826.0
2024-08-23 11:55:00,185.43,185.48,185.25,185.25,2343.0,181.8883,181.9373,181.7117,181.7117,2343.0
2024-08-23 12:00:00,185.18,185.19,184.95,185.06,29673.0,181.6431,181.6529,181.4175,181.5254,29673.0
2024-08-23 12:05:00,185.05,185.08,184.85,185.06,22507.0,181.5156,181.545,181.3194,181.5254,22507.0
2024-08-23 12:10:00,185.08,185.12,184.95,184.96,28341.0,181.545,181.5842,181.4175,181.4273,28341.0
2024-08-23 12:15:00,184.94,185.05,184.86,185.05,9952.0,181.4077,181.5156,181.3292,181.5156,9952.0
2024-08-23 12:20:00,185.07,185.07,184.93,184.94,7388.0,181.5352,181.5352,181.3979,181.4077,7388.0
2024-08-23 12:25:00,184.92,184.92,184.79,184.87,5640.0,181.388,181.388,181.2605,181.339,5640.0
2024-08-23 12:30:00,184.88,185.04,184.87,185.03,10835.0,181.3488,181.5058,181.339,181.4959,10835.0
2024-08-23 12:35:00,185.05,185.14,185.04,185.06,22359.0,181.5156,181.6038,181.5058,181.5254,22359.0
2024-08-23 12:40:00,184.95,184.95,184.69,184.77,2628.0,181.4175,181.4175,181.1624,181.2409,2628.0
2024-08-23 12:45:00,184.78,184.82,184.65,184.79,5550.0,181.2507,181.29,181.1232,181.2605,5550.0
2024-08-23 12:50:00,184.87,185.1,184.87,185.09,3828.0,181.339,181.5646,181.339,181.5548,3828.0
2024-08-23 12:55:00,185.11,185.24,185.11,185.18,3508.0,181.5744,181.7019,181.5744,181.6431,3508.0
2024-08-23 13:00:00,185.17,185.23,185.17,185.19,908.0,181.6333,181.6921,181.6333,181.6529,908.0
2024-08-23 13:05:00,185.18,185.24,185.18,185.22,5306.0,181.6431,181.7019,181.6431,181.6823,5306.0
2024-08-23 13:10:00,185.22,185.22,185.22,185.22,200.0,181.6823,181.6823,181.6823,181.6823,200.0
2024-08-23 13:15:00,185.31,185.34,185.24,185.25,3394.0,181.7706,181.8,181.7019,181.7117,3394.0
2024-08-23 13:20:00,185.32,185.38,185.32,185.33,3195.0,181.7804,181.8393,181.7804,181.7902,3195.0
2024-08-23 13:25:00,185.31,185.41,185.3,185.41,5757.0,181.7706,181.8687,181.7608,181.8687,5757.0
2024-08-23 13:30:00,185.38,185.38,185.34,185.34,1127.0,181.8393,181.8393,181.8,181.8,1127.0
2024-08-23 13:35:00,185.35,185.36,185.35,185.36,1371.0,181.8098,181.8196,181.8098,181.8196,1371.0
2024-08-23 13:40:00,185.34,185.46,185.33,185.46,1599.0,181.8,181.9177,181.7902,181.9177,1599.0
2024-08-23 13:45:00,185.39,185.41,185.37,185.37,5192.0,181.8491,181.8687,181.8294,181.8294,5192.0
2024-08-23 13:50:00,185.4,185.4,185.31,185.37,2372.0,181.8589,181.8589,181.7706,181.8294,2372.0
2024-08-23 13:55:00,185.36,185.39,185.36,185.39,675.0,181.8196,181.8491,181.8196,181.8491,675.0
2024-08-23 14:00:00,185.34,185.45,185.34,185.45,2322.0,181.8,181.9079,181.8,181.9079,2322.0
2024-08-23 14:05:00,185.42,185.45,185.41,185.44,1655.0,181.8785,181.9079,181.8687,181.8981,1655.0
2024-08-23 14:10:00,185.39,185.48,185.39,185.48,600.0,181.8491,181.9373,181.8491,181.9373,600.0
2024-08-23 14:15:00,185.45,185.49,185.44,185.47,8834.0,181.9079,181.9472,181.8981,181.9275,8834.0
2024-08-23 14:20:00,185.46,185.49,185.35,185.39,4189.0,181.9177,181.9472,181.8098,181.8491,4189.0
2024-08-23 14:25:00,185.47,185.5,185.45,185.49,1701.0,181.9275,181.957,181.9079,181.9472,1701.0
2024-08-23 14:30:00,185.45,185.47,185.42,185.47,1104.0,181.9079,181.9275,181.8785,181.9275,1104.0
2024-08-23 14:35:00,185.41,185.47,185.41,185.44,3216.0,181.8687,181.9275,181.8687,181.8981,3216.0
2024-08-23 14:40:00,185.5,185.54,185.45,185.45,12540.0,181.957,181.9962,181.9079,181.9079,12540.0
2024-08-23 14:45:00,185.52,185.56,185.51,185.52,3937.0,181.9766,182.0158,181.9668,181.9766,3937.0
2024-08-23 14:50:00,185.49,185.51,185.49,185.51,4341.0,181.9472,181.9668,181.9472,181.9668,4341.0
2024-08-23 14:55:00,185.51,185.51,185.4,185.48,10332.0,181.9668,181.9668,181.8589,181.9373,10332.0
2024-08-23 15:00:00,185.49,185.49,185.36,185.41,6882.0,181.9472,181.9472,181.8196,181.8687,6882.0
2024-08-23 15:05:00,185.43,185.49,185.39,185.49,4681.0,181.8883,181.9472,181.8491,181.9472,4681.0
2024-08-23 15:10:00,185.51,185.69,185.51,185.65,6830.0,181.9668,182.1433,181.9668,182.1041,6830.0
2024-08-23 15:15:00,185.67,185.68,185.61,185.67,4533.0,182.1237,182.1335,182.0649,182.1237,4533.0
2024-08-23 15:20:00,185.69,185.75,185.64,185.75,2259.0,182.1433,182.2022,182.0943,182.2022,2259.0
2024-08-23 15:25:00,185.75,185.8,185.72,185.8,3036.0,182.2022,182.2512,182.1728,182.2512,3036.0
2024-08-23 15:30:00,185.79,185.83,185.73,185.76,5787.0,182.2414,182.2807,182.1826,182.212,5787.0
2024-08-23 15:35:00,185.76,185.77,185.58,185.64,97633.0,182.212,182.2218,182.0354,182.0943,97633.0
2024-08-23 15:40:00,185.65,185.75,185.61,185.62,60714.0,182.1041,182.2022,182.0649,182.0747,60714.0
2024-08-23 15:45:00,185.63,185.79,185.5,185.76,94903.0,182.0845,182.2414,181.957,182.212,94903.0
2024-08-23 15:50:00,185.78,185.95,185.64,185.94,53229.0,182.2316,182.3984,182.0943,182.3886,53229.0
2024-08-23 15:55:00,185.96,185.99,185.83,185.84,99313.0,182.4082,182.4376,182.2807,182.2905,99313.0
2024-08-26 09:30:00,186.36,186.76,186.36,186.59,42447.0,182.8005,183.1929,182.8005,183.0261,42447.0
2024-08-26 09:35:00,186.52,186.71,186.43,186.61,266815.0,182.9575,183.1439,182.8692,183.0458,266815.0
2024-08-26 09:40:00,186.59,186.7,186.55,186.7,5523.0,183.0261,183.134,182.9869,183.134,5523.0
2024-08-26 09:45:00,186.7,186.89,186.7,186.87,12124.0,183.134,183.3204,183.134,183.3008,12124.0
2024-08-26 09:50:00,186.89,186.94,186.68,186.71,13493.0,183.3204,183.3695,183.1144,183.1439,13493.0
2024-08-26 09:55:00,186.76,186.87,186.74,186.86,3670.0,183.1929,183.3008,183.1733,183.291,3670.0
2024-08-26 10:00:00,186.89,186.92,186.82,186.86,10992.0,183.3204,183.3498,183.2518,183.291,10992.0
2024-08-26 10:05:00,186.86,186.97,186.78,186.97,14645.0,183.291,183.3989,183.2125,183.3989,14645.0
2024-08-26 10:10:00,187.0,187.06,186.98,186.98,5455.0,183.4283,183.4872,183.4087,183.4087,5455.0
2024-08-26 10:15:00,187.0,187.07,186.87,186.91,63239.0,183.4283,183.497,183.3008,183.34,63239.0
2024-08-26 10:20:00,186.93,186.97,186.88,186.97,11281.0,183.3597,183.3989,183.3106,183.3989,11281.0
2024-08-26 10:25:00,187.03,187.09,186.98,187.09,9725.0,183.4577,183.5166,183.4087,183.5166,9725.0
2024-08-26 10:30:00,187.08,187.16,187.05,187.14,6767.0,183.5068,183.5853,183.4774,183.5656,6767.0
2024-08-26 10:35:00,187.14,187.17,186.99,187.08,7791.0,183.5656,183.5951,183.4185,183.5068,7791.0
2024-08-26 10:40:00,187.03,187.13,186.95,186.95,2947.0,183.4577,183.5558,183.3793,183.3793,2947.0
2024-08-26 10:45:00,186.98,187.01,186.86,186.86,5163.0,183.4087,183.4381,183.291,183.291,5163.0
2024-08-26 10:50:00,186.84,186.88,186.77,186.81,119091.0,183.2714,183.3106,183.2027,183.2419,119091.0
2024-08-26 10:55:00,186.71,186.72,186.58,186.58,3672.0,183.1439,183.1537,183.0163,183.0163,3672.0
2024-08-26 11:00:00,186.57,186.58,186.48,186.48,7586.0,183.0065,183.0163,182.9182,182.9182,7586.0
2024-08-26 11:05:00,186.49,186.49,186.36,186.37,11827.0,182.9281,182.9281,182.8005,182.8103,11827.0
2024-08-26 11:10:00,186.39,186.46,186.35,186.43,3057.0,182.83,182.8986,182.7907,182.8692,3057.0
2024-08-26 11:15:00,186.42,186.42,186.34,186.34,3868.0,182.8594,182.8594,182.7809,182.7809,3868.0
2024-08-26 11:20:00,186.32,186.32,186.19,186.22,3844.0,182.7613,182.7613,182.6338,182.6632,3844.0
2024-08-26 11:25:00,186.21,186.21,186.14,186.14,2444.0,182.6534,182.6534,182.5847,182.5847,2444.0
2024-08-26 11:30:00,186.1,186.17,186.1,186.16,3602.0,182.5455,182.6142,182.5455,182.6044,3602.0
2024-08-26 11:35:00,186.17,186.18,186.06,186.09,2510.0,182.6142,182.624,182.5063,182.5357,2510.0
2024-08-26 11:40:00,186.18,186.26,186.14,186.14,1843.0,182.624,182.7024,182.5847,182.5847,1843.0
2024-08-26 11:45:00,186.1,186.15,186.03,186.15,800.0,182.5455,182.5945,182.4768,182.5945,800.0
2024-08-26 11:50:00,186.17,186.19,186.12,186.16,1000.0,182.6142,182.6338,182.5651,182.6044,1000.0
2024-08-26 11:55:00,186.13,186.17,186.11,186.17,887.0,182.5749,182.6142,182.5553,182.6142,887.0
2024-08-26 12:00:00,186.1,186.18,186.09,186.12,3079.0,182.5455,182.624,182.5357,182.5651,3079.0
2024-08-26 12:05:00,186.17,186.21,186.16,186.18,22247.0,182.6142,182.6534,182.6044,182.624,22247.0
2024-08-26 12:10:00,186.2,186.21,186.15,186.17,4906.0,182.6436,182.6534,182.5945,182.6142,4906.0
2024-08-26 12:15:00,186.19,186.31,186.19,186.31,932.0,182.6338,182.7515,182.6338,182.7515,932.0
2024-08-26 12:20:00,186.32,186.41,186.32,186.38,6005.0,182.7613,182.8496,182.7613,182.8202,6005.0
2024-08-26 12:25:00,186.35,186.39,186.31,186.37,31550.0,182.7907,182.83,182.7515,182.8103,31550.0
2024-08-26 12:30:00,186.39,186.42,186.34,186.34,4598.0,182.83,182.8594,182.7809,182.7809,4598.0
2024-08-26 12:35:00,186.36,186.41,186.35,186.39,1900.0,182.8005,182.8496,182.7907,182.83,1900.0
2024-08-26 12:40:00,186.42,186.44,186.38,186.44,1046.0,182.8594,182.879,182.8202,182.879,1046.0
2024-08-26 12:45:00,186.4,186.45,186.4,186.45,200.0,182.8398,182.8888,182.8398,182.8888,200.0
2024-08-26 12:50:00,186.45,186.51,186.44,186.5,3025.0,182.8888,182.9477,182.879,182.9379,3025.0
2024-08-26 12:55:00,186.51,186.6,186.51,186.6,3221.0,182.9477,183.036,182.9477,183.036,3221.0
2024-08-26 13:00:00,186.56,186.66,186.56,186.65,2558.0,182.9967,183.0948,182.9967,183.085,2558.0
2024-08-26 13:05:00,186.63,186.64,186.61,186.61,1342.0,183.0654,183.0752,183.0458,183.0458,1342.0
2024-08-26 13:10:00,186.6,186.62,186.59,186.62,1170.0,183.036,183.0556,183.0261,183.0556,1170.0
2024-08-26 13:15:00,186.51,186.51,186.5,186.5,2139.0,182.9477,182.9477,182.9379,182.9379,2139.0
2024-08-26 13:20:00,186.51,186.56,186.49,186.55,2744.0,182.9477,182.9967,182.9281,182.9869,2744.0
2024-08-26 13:25:00,186.53,186.53,186.47,186.47,400.0,182.9673,182.9673,182.9084,182.9084,400.0
2024-08-26 13:30:00,186.45,186.45,186.35,186.41,3273.0,182.8888,182.8888,182.7907,182.8496,3273.0
2024-08-26 13:35:00,186.41,186.41,186.32,186.34,2541.0,182.8496,182.8496,182.7613,182.7809,2541.0
2024-08-26 13:40:00,186.23,186.26,186.21,186.21,3257.0,182.673,182.7024,182.6534,182.6534,3257.0
2024-08-26 13:45:00,186.18,186.18,185.99,186.04,3869.0,182.624,182.624,182.4376,182.4867,3869.0
2024-08-26 13:50:00,186.01,186.02,185.96,186.01,1190.0,182.4572,182.467,182.4082,182.4572,1190.0
2024-08-26 13:55:00,185.97,186.06,185.97,186.03,11425.0,182.418,182.5063,182.418,182.4768,11425.0
2024-08-26 14:00:00,186.0,186.13,186.0,186.09,4126.0,182.4474,182.5749,182.4474,182.5357,4126.0
2024-08-26 14:05:00,186.1,186.12,185.97,186.01,4818.0,182.5455,182.5651,182.418,182.4572,4818.0
2024-08-26 14:10:00,185.98,186.06,185.96,186.06,6085.0,182.4278,182.5063,182.4082,182.5063,6085.0
2024-08-26 14:15:00,186.06,186.06,186.03,186.05,1935.0,182.5063,182.5063,182.4768,182.4965,1935.0
2024-08-26 14:20:00,186.09,186.18,186.09,186.17,2637.0,182.5357,182.624,182.5357,182.6142,2637.0
2024-08-26 14:25:00,186.16,186.21,186.16,186.19,9610.0,182.6044,182.6534,182.6044,182.6338,9610.0
2024-08-26 14:30:00,186.19,186.21,186.11,186.11,9844.0,182.6338,182.6534,182.5553,182.5553,9844.0
2024-08-26 14:35:00,186.22,186.3,186.22,186.25,4211.0,182.6632,182.7417,182.6632,182.6926,4211.0
2024-08-26 14:40:00,186.24,186.27,186.24,186.24,1480.0,182.6828,182.7123,182.6828,182.6828,1480.0
2024-08-26 14:45:00,186.27,186.28,186.16,186.16,2631.0,182.7123,182.7221,182.6044,182.6044,2631.0
2024-08-26 14:50:00,186.19,186.21,186.1,186.11,5073.0,182.6338,182.6534,182.5455,182.5553,5073.0
2024-08-26 14:55:00,186.17,186.25,186.17,186.25,3674.0,182.6142,182.6926,182.6142,182.6926,3674.0
2024-08-26 15:00:00,186.24,186.24,186.18,186.18,7055.0,182.6828,182.6828,182.624,182.624,7055.0
2024-08-26 15:05:00,186.18,186.19,186.13,186.17,5550.0,182.624,182.6338,182.5749,182.6142,5550.0
2024-08-26 15:10:00,186.17,186.26,186.17,186.22,4055.0,182.6142,182.7024,182.6142,182.6632,4055.0
2024-08-26 15:15:00,186.24,186.26,186.19,186.23,5614.0,182.6828,182.7024,182.6338,182.673,5614.0
2024-08-26 15:20:00,186.25,186.27,186.21,186.23,3205.0,182.6926,182.7123,182.6534,182.673,3205.0
2024-08-26 15:25:00,186.24,186.25,186.19,186.2,3224.0,182.6828,182.6926,182.6338,182.6436,3224.0
2024-08-26 15:30:00,186.15,186.2,186.12,186.18,7007.0,182.5945,182.6436,182.5651,182.624,7007.0
2024-08-26 15:35:00,186.18,186.22,186.17,186.18,6912.0,182.624,182.6632,182.6142,182.624,6912.0
2024-08-26 15:40:00,186.17,186.27,186.16,186.19,13111.0,182.6142,182.7123,182.6044,182.6338,13111.0
2024-08-26 15:45:00,186.2,186.22,186.1,186.11,13271.0,182.6436,182.6632,182.5455,182.5553,13271.0
2024-08-26 15:50:00,186.12,186.19,186.04,186.07,28695.0,182.5651,182.6338,182.4867,182.5161,28695.0
2024-08-26 15:55:00,186.07,186.2,185.95,186.2,82618.0,182.5161,182.6436,182.3984,182.6436,82618.0
2024-08-27 09:30:00,185.99,186.04,185.8,185.86,27748.0,182.4376,182.4867,182.2512,182.3101,27748.0
2024-08-27 09:35:00,185.83,186.02,185.78,185.87,22890.0,182.2807,182.467,182.2316,182.3199,22890.0
2024-08-27 09:40:00,185.89,186.11,185.86,186.11,8931.0,182.3395,182.5553,182.3101,182.5553,8931.0
2024-08-27 09:45:00,186.1,186.2,186.1,186.1,26701.0,182.5455,182.6436,182.5455,182.5455,26701.0
2024-08-27 09:50:00,186.09,186.17,185.95,186.0,22823.0,182.5357,182.6142,182.3984,182.4474,22823.0
2024-08-27 09:55:00,185.97,185.98,185.82,185.83,9742.0,182.418,182.4278,182.2709,182.2807,9742.0
2024-08-27 10:00:00,185.85,185.94,185.76,185.88,35110.0,182.3003,182.3886,182.212,182.3297,35110.0
2024-08-27 10:05:00,185.94,186.02,185.88,185.94,16054.0,182.3886,182.467,182.3297,182.3886,16054.0
2024-08-27 10:10:00,185.92,185.93,185.72,185.74,24373.0,182.3689,182.3788,182.1728,182.1924,24373.0
2024-08-27 10:15:00,185.74,185.86,185.65,185.85,10217.0,182.1924,182.3101,182.1041,182.3003,10217.0
2024-08-27 10:20:00,185.88,186.05,185.88,186.04,20261.0,182.3297,182.4965,182.3297,182.4867,20261.0
2024-08-27 10:25:00,186.03,186.04,185.91,186.01,10955.0,182.4768,182.4867,182.3591,182.4572,10955.0
2024-08-27 10:30:00,186.01,186.13,185.99,186.0,18525.0,182.4572,182.5749,182.4376,182.4474,18525.0
2024-08-27 10:35:00,186.0,186.11,186.0,186.09,11809.0,182.4474,182.5553,182.4474,182.5357,11809.0
2024-08-27 10:40:00,186.11,186.13,186.07,186.12,11676.0,182.5553,182.5749,182.5161,182.5651,11676.0
2024-08-27 10:45:00,186.13,186.15,186.08,186.11,20115.0,182.5749,182.5945,182.5259,182.5553,20115.0
2024-08-27 10:50:00,186.1,186.12,186.03,186.08,16979.0,182.5455,182.5651,182.4768,182.5259,16979.0
2024-08-27 10:55:00,186.08,186.16,186.08,186.11,20522.0,182.5259,182.6044,182.5259,182.5553,20522.0
2024-08-27 11:00:00,186.12,186.19,186.09,186.17,18471.0,182.5651,182.6338,182.5357,182.6142,18471.0
2024-08-27 11:05:00,186.17,186.17,186.08,186.1,20766.0,182.6142,182.6142,182.5259,182.5455,20766.0
2024-08-27 11:10:00,186.1,186.11,186.04,186.07,10276.0,182.5455,182.5553,182.4867,182.5161,10276.0
2024-08-27 11:15:00,186.06,186.06,185.8,185.83,5765.0,182.5063,182.5063,182.2512,182.2807,5765.0
2024-08-27 11:20:00,185.85,185.97,185.83,185.88,2302.0,182.3003,182.418,182.2807,182.3297,2302.0
2024-08-27 11:25:00,185.85,185.88,185.83,185.88,1609.0,182.3003,182.3297,182.2807,182.3297,1609.0
2024-08-27 11:30:00,185.84,185.84,185.65,185.73,11613.0,182.2905,182.2905,182.1041,182.1826,11613.0
2024-08-27 11:35:00,185.76,185.78,185.75,185.75,1764.0,182.212,182.2316,182.2022,182.2022,1764.0
2024-08-27 11:40:00,185.74,185.85,185.74,185.82,3417.0,182.1924,182.3003,182.1924,182.2709,3417.0
2024-08-27 11:45:00,185.83,185.87,185.79,185.8,12772.0,182.2807,182.3199,182.2414,182.2512,12772.0
2024-08-27 11:50:00,185.8,185.85,185.79,185.83,4310.0,182.2512,182.3003,182.2414,182.2807,4310.0
2024-08-27 11:55:00,185.83,185.87,185.83,185.86,2657.0,182.2807,182.3199,182.2807,182.3101,2657.0
2024-08-27 12:00:00,185.88,185.91,185.83,185.83,7119.0,182.3297,182.3591,182.2807,182.2807,7119.0
2024-08-27 12:05:00,185.81,185.81,185.76,185.8,4104.0,182.261,182.261,182.212,182.2512,4104.0
2024-08-27 12:10:00,185.81,185.95,185.8,185.95,2915.0,182.261,182.3984,182.2512,182.3984,2915.0
2024-08-27 12:15:00,185.94,185.94,185.89,185.91,13883.0,182.3886,182.3886,182.3395,182.3591,13883.0
2024-08-27 12:20:00,185.93,185.94,185.83,185.85,2336.0,182.3788,182.3886,182.2807,182.3003,2336.0
2024-08-27 12:25:00,185.83,185.83,185.78,185.83,4436.0,182.2807,182.2807,182.2316,182.2807,4436.0
2024-08-27 12:30:00,185.81,185.84,185.73,185.83,7275.0,182.261,182.2905,182.1826,182.2807,7275.0
2024-08-27 12:35:00,185.83,185.83,185.73,185.74,4562.0,182.2807,182.2807,182.1826,182.1924,4562.0
2024-08-27 12:40:00,185.73,185.75,185.62,185.66,8144.0,182.1826,182.2022,182.0747,182.1139,8144.0
2024-08-27 12:45:00,185.67,185.79,185.67,185.79,2536.0,182.1237,182.2414,182.1237,182.2414,2536.0
2024-08-27 12:50:00,185.79,185.9,185.79,185.9,1769.0,182.2414,182.3493,182.2414,182.3493,1769.0
2024-08-27 12:55:00,185.88,185.88,185.79,185.8,8900.0,182.3297,182.3297,182.2414,182.2512,8900.0
2024-08-27 13:00:00,185.81,185.92,185.81,185.92,7540.0,182.261,182.3689,182.261,182.3689,7540.0
2024-08-27 13:05:00,185.93,185.97,185.87,185.87,1885.0,182.3788,182.418,182.3199,182.3199,1885.0
2024-08-27 13:10:00,185.91,185.94,185.88,185.94,4103.0,182.3591,182.3886,182.3297,182.3886,4103.0
2024-08-27 13:15:00,185.95,185.95,185.88,185.91,5775.0,182.3984,182.3984,182.3297,182.3591,5775.0
2024-08-27 13:20:00,185.92,185.97,185.92,185.93,1180.0,182.3689,182.418,182.3689,182.3788,1180.0
2024-08-27 13:25:00,185.93,186.09,185.93,186.08,2716.0,182.3788,182.5357,182.3788,182.5259,2716.0
2024-08-27 13:30:00,186.1,186.14,186.04,186.06,6133.0,182.5455,182.5847,182.4867,182.5063,6133.0
2024-08-27 13:35:00,186.09,186.14,186.09,186.11,2551.0,182.5357,182.5847,182.5357,182.5553,2551.0
2024-08-27 13:40:00,186.1,186.14,186.08,186.11,1805.0,182.5455,182.5847,182.5259,182.5553,1805.0
2024-08-27 13:45:00,186.12,186.12,186.06,186.08,1025.0,182.5651,182.5651,182.5063,182.5259,1025.0
2024-08-27 13:50:00,186.09,186.11,186.08,186.11,1398.0,182.5357,182.5553,182.5259,182.5553,1398.0
2024-08-27 13:55:00,186.09,186.09,186.04,186.05,7485.0,182.5357,182.5357,182.4867,182.4965,7485.0
2024-08-27 14:00:00,186.08,186.08,186.01,186.06,1249.0,182.5259,182.5259,182.4572,182.5063,1249.0
2024-08-27 14:05:00,186.09,186.12,186.06,186.06,2688.0,182.5357,182.5651,182.5063,182.5063,2688.0
2024-08-27 14:10:00,186.1,186.17,186.09,186.16,3261.0,182.5455,182.6142,182.5357,182.6044,3261.0
2024-08-27 14:15:00,186.18,186.18,186.13,186.17,1813.0,182.624,182.624,182.5749,182.6142,1813.0
2024-08-27 14:20:00,186.17,186.17,186.1,186.1,950.0,182.6142,182.6142,182.5455,182.5455,950.0
2024-08-27 14:25:00,186.1,186.14,186.06,186.13,14876.0,182.5455,182.5847,182.5063,182.5749,14876.0
2024-08-27 14:30:00,186.11,186.14,186.1,186.12,4693.0,182.5553,182.5847,182.5455,182.5651,4693.0
2024-08-27 14:35:00,186.15,186.15,186.11,186.11,2951.0,182.5945,182.5945,182.5553,182.5553,2951.0
2024-08-27 14:40:00,186.13,186.15,186.08,186.14,3851.0,182.5749,182.5945,182.5259,182.5847,3851.0
2024-08-27 14:45:00,186.13,186.13,186.09,186.13,8706.0,182.5749,182.5749,182.5357,182.5749,8706.0
2024-08-27 14:50:00,186.12,186.17,186.11,186.15,2744.0,182.5651,182.6142,182.5553,182.5945,2744.0
2024-08-27 14:55:00,186.12,186.16,186.1,186.1,9762.0,182.5651,182.6044,182.5455,182.5455,9762.0
2024-08-27 15:00:00,186.08,186.12,186.02,186.03,4538.0,182.5259,182.5651,182.467,182.4768,4538.0
2024-08-27 15:05:00,186.03,186.13,186.02,186.1,1776.0,182.4768,182.5749,182.467,182.5455,1776.0
2024-08-27 15:10:00,186.09,186.16,186.09,186.12,13418.0,182.5357,182.6044,182.5357,182.5651,13418.0
2024-08-27 15:15:00,186.12,186.15,186.1,186.11,6084.0,182.5651,182.5945,182.5455,182.5553,6084.0
2024-08-27 15:20:00,186.11,186.13,186.09,186.12,5146.0,182.5553,182.5749,182.5357,182.5651,5146.0
2024-08-27 15:25:00,186.15,186.22,186.15,186.17,4018.0,182.5945,182.6632,182.5945,182.6142,4018.0
2024-08-27 15:30:00,186.13,186.17,186.12,186.13,12467.0,182.5749,182.6142,182.5651,182.5749,12467.0
2024-08-27 15:35:00,186.12,186.14,186.06,186.08,3609.0,182.5651,182.5847,182.5063,182.5259,3609.0
2024-08-27 15:40:00,186.08,186.12,186.02,186.08,7960.0,182.5259,182.5651,182.467,182.5259,7960.0
2024-08-27 15:45:00,186.07,186.19,186.07,186.17,7470.0,182.5161,182.6338,182.5161,182.6142,7470.0
2024-08-27 15:50:00,186.16,186.19,186.09,186.15,13119.0,182.6044,182.6338,182.5357,182.5945,13119.0
2024-08-27 15:55:00,186.15,186.26,186.13,186.16,78737.0,182.5945,182.7024,182.5749,182.6044,78737.0
2024-08-28 09:30:00,185.93,186.07,185.82,185.9,70410.0,182.3788,182.5161,182.2709,182.3493,70410.0
2024-08-28 09:35:00,185.9,186.13,185.81,186.13,31464.0,182.3493,182.5749,182.261,182.5749,31464.0
2024-08-28 09:40:00,186.13,186.2,186.03,186.16,17099.0,182.5749,182.6436,182.4768,182.6044,17099.0
2024-08-28 09:45:00,186.17,186.42,186.17,186.4,4211.0,182.6142,182.8594,182.6142,182.8398,4211.0
2024-08-28 09:50:00,186.49,186.68,186.49,186.67,10492.0,182.9281,183.1144,182.9281,183.1046,10492.0
2024-08-28 09:55:00,186.68,186.77,186.55,186.55,31724.0,183.1144,183.2027,182.9869,182.9869,31724.0
2024-08-28 10:00:00,186.51,186.53,186.37,186.43,19732.0,182.9477,182.9673,182.8103,182.8692,19732.0
2024-08-28 10:05:00,186.38,186.57,186.38,186.5,20097.0,182.8202,183.0065,182.8202,182.9379,20097.0
2024-08-28 10:10:00,186.51,186.52,186.39,186.43,8233.0,182.9477,182.9575,182.83,182.8692,8233.0
2024-08-28 10:15:00,186.45,186.5,186.38,186.39,4016.0,182.8888,182.9379,182.8202,182.83,4016.0
2024-08-28 10:20:00,186.37,186.41,186.28,186.29,6014.0,182.8103,182.8496,182.7221,182.7319,6014.0
2024-08-28 10:25:00,186.3,186.3,186.24,186.28,1831.0,182.7417,182.7417,182.6828,182.7221,1831.0
2024-08-28 10:30:00,186.28,186.39,186.25,186.37,4169.0,182.7221,182.83,182.6926,182.8103,4169.0
2024-08-28 10:35:00,186.33,186.54,186.31,186.53,9579.0,182.7711,182.9771,182.7515,182.9673,9579.0
2024-08-28 10:40:00,186.51,186.51,186.36,186.41,3904.0,182.9477,182.9477,182.8005,182.8496,3904.0
2024-08-28 10:45:00,186.5,186.51,186.38,186.38,5646.0,182.9379,182.9477,182.8202,182.8202,5646.0
2024-08-28 10:50:00,186.44,186.54,186.37,186.54,4314.0,182.879,182.9771,182.8103,182.9771,4314.0
2024-08-28 10:55:00,186.51,186.55,186.48,186.55,3178.0,182.9477,182.9869,182.9182,182.9869,3178.0
2024-08-28 11:00:00,186.54,186.58,186.42,186.52,15406.0,182.9771,183.0163,182.8594,182.9575,15406.0
2024-08-28 11:05:00,186.59,186.6,186.56,186.56,3408.0,183.0261,183.036,182.9967,182.9967,3408.0
2024-08-28 11:10:00,186.58,186.6,186.44,186.58,9116.0,183.0163,183.036,182.879,183.0163,9116.0
2024-08-28 11:15:00,186.54,186.58,186.33,186.34,8837.0,182.9771,183.0163,182.7711,182.7809,8837.0
2024-08-28 11:20:00,186.33,186.36,186.23,186.24,6657.0,182.7711,182.8005,182.673,182.6828,6657.0
2024-08-28 11:25:00,186.24,186.31,186.22,186.28,1627.0,182.6828,182.7515,182.6632,182.7221,1627.0
2024-08-28 11:30:00,186.22,186.22,186.09,186.12,4228.0,182.6632,182.6632,182.5357,182.5651,4228.0
2024-08-28 11:35:00,186.13,186.22,186.13,186.18,5057.0,182.5749,182.6632,182.5749,182.624,5057.0
2024-08-28 11:40:00,186.17,186.17,186.0,186.0,10453.0,182.6142,182.6142,182.4474,182.4474,10453.0
2024-08-28 11:45:00,185.99,186.01,185.94,185.94,8552.0,182.4376,182.4572,182.3886,182.3886,8552.0
2024-08-28 11:50:00,185.93,186.04,185.93,186.01,10338.0,182.3788,182.4867,182.3788,182.4572,10338.0
2024-08-28 11:55:00,186.03,186.04,185.94,186.0,11806.0,182.4768,182.4867,182.3886,182.4474,11806.0
2024-08-28 12:00:00,186.01,186.04,185.97,185.99,3531.0,182.4572,182.4867,182.418,182.4376,3531.0
2024-08-28 12:05:00,185.96,185.96,185.75,185.79,10358.0,182.4082,182.4082,182.2022,182.2414,10358.0
2024-08-28 12:10:00,185.77,185.85,185.73,185.84,21087.0,182.2218,182.3003,182.1826,182.2905,21087.0
2024-08-28 12:15:00,185.86,185.86,185.68,185.76,6663.0,182.3101,182.3101,182.1335,182.212,6663.0
2024-08-28 12:20:00,185.74,185.75,185.51,185.56,3206.0,182.1924,182.2022,181.9668,182.0158,3206.0
2024-08-28 12:25:00,185.53,185.61,185.53,185.59,2077.0,181.9864,182.0649,181.9864,182.0452,2077.0
2024-08-28 12:30:00,185.55,185.62,185.53,185.62,1877.0,182.006,182.0747,181.9864,182.0747,1877.0
2024-08-28 12:35:00,185.58,185.64,185.56,185.64,966.0,182.0354,182.0943,182.0158,182.0943,966.0
2024-08-28 12:40:00,185.61,185.68,185.61,185.68,2003.0,182.0649,182.1335,182.0649,182.1335,2003.0
2024-08-28 12:45:00,185.68,185.75,185.68,185.73,1832.0,182.1335,182.2022,182.1335,182.1826,1832.0
2024-08-28 12:50:00,185.71,185.8,185.71,185.79,600.0,182.163,182.2512,182.163,182.2414,600.0
2024-08-28 12:55:00,185.8,185.81,185.76,185.81,1662.0,182.2512,182.261,182.212,182.261,1662.0
2024-08-28 13:00:00,185.8,185.92,185.8,185.86,9240.0,182.2512,182.3689,182.2512,182.3101,9240.0
2024-08-28 13:05:00,185.85,185.85,185.79,185.81,5226.0,182.3003,182.3003,182.2414,182.261,5226.0
2024-08-28 13:10:00,185.76,185.81,185.68,185.68,2869.0,182.212,182.261,182.1335,182.1335,2869.0
2024-08-28 13:15:00,185.63,185.71,185.62,185.68,2546.0,182.0845,182.163,182.0747,182.1335,2546.0
2024-08-28 13:20:00,185.69,185.69,185.55,185.56,2225.0,182.1433,182.1433,182.006,182.0158,2225.0
2024-08-28 13:25:00,185.55,185.64,185.55,185.63,4260.0,182.006,182.0943,182.006,182.0845,4260.0
2024-08-28 13:30:00,185.63,185.76,185.63,185.76,5896.0,182.0845,182.212,182.0845,182.212,5896.0
2024-08-28 13:35:00,185.74,185.76,185.63,185.64,4120.0,182.1924,182.212,182.0845,182.0943,4120.0
2024-08-28 13:40:00,185.64,185.68,185.58,185.58,4603.0,182.0943,182.1335,182.0354,182.0354,4603.0
2024-08-28 13:45:00,185.58,185.58,185.43,185.43,5199.0,182.0354,182.0354,181.8883,181.8883,5199.0
2024-08-28 13:50:00,185.48,185.5,185.31,185.34,13917.0,181.9373,181.957,181.7706,181.8,13917.0
2024-08-28 13:55:00,185.34,185.36,185.11,185.11,21657.0,181.8,181.8196,181.5744,181.5744,21657.0
2024-08-28 14:00:00,185.13,185.14,185.04,185.08,15478.0,181.594,181.6038,181.5058,181.545,15478.0
2024-08-28 14:05:00,185.1,185.32,185.1,185.29,8285.0,181.5646,181.7804,181.5646,181.751,8285.0
2024-08-28 14:10:00,185.32,185.33,185.21,185.23,9788.0,181.7804,181.7902,181.6725,181.6921,9788.0
2024-08-28 14:15:00,185.21,185.25,185.16,185.17,2012.0,181.6725,181.7117,181.6235,181.6333,2012.0
2024-08-28 14:20:00,185.17,185.2,185.14,185.16,2626.0,181.6333,181.6627,181.6038,181.6235,2626.0
2024-08-28 14:25:00,185.15,185.17,185.03,185.04,3460.0,181.6136,181.6333,181.4959,181.5058,3460.0
2024-08-28 14:30:00,185.03,185.09,185.0,185.05,3744.0,181.4959,181.5548,181.4665,181.5156,3744.0
2024-08-28 14:35:00,185.06,185.11,185.04,185.11,5100.0,181.5254,181.5744,181.5058,181.5744,5100.0
2024-08-28 14:40:00,185.14,185.21,185.11,185.14,4865.0,181.6038,181.6725,181.5744,181.6038,4865.0
2024-08-28 14:45:00,185.12,185.13,185.05,185.05,5642.0,181.5842,181.594,181.5156,181.5156,5642.0
2024-08-28 14:50:00,185.07,185.44,185.07,185.44,4916.0,181.5352,181.8981,181.5352,181.8981,4916.0
2024-08-28 14:55:00,185.44,185.73,185.43,185.71,2717.0,181.8981,182.1826,181.8883,182.163,2717.0
2024-08-28 15:00:00,185.71,185.88,185.7,185.81,2524.0,182.163,182.3297,182.1531,182.261,2524.0
2024-08-28 15:05:00,185.75,185.76,185.5,185.55,15619.0,182.2022,182.212,181.957,182.006,15619.0
2024-08-28 15:10:00,185.55,185.56,185.36,185.44,5317.0,182.006,182.0158,181.8196,181.8981,5317.0
2024-08-28 15:15:00,185.45,185.6,185.45,185.59,4191.0,181.9079,182.0551,181.9079,182.0452,4191.0
2024-08-28 15:20:00,185.65,185.69,185.58,185.69,12113.0,182.1041,182.1433,182.0354,182.1433,12113.0
2024-08-28 15:25:00,185.74,185.79,185.7,185.78,7290.0,182.1924,182.2414,182.1531,182.2316,7290.0
2024-08-28 15:30:00,185.78,185.82,185.74,185.74,3344.0,182.2316,182.2709,182.1924,182.1924,3344.0
2024-08-28 15:35:00,185.69,185.72,185.62,185.69,5499.0,182.1433,182.1728,182.0747,182.1433,5499.0
2024-08-28 15:40:00,185.68,185.76,185.68,185.76,12214.0,182.1335,182.212,182.1335,182.212,12214.0
2024-08-28 15:45:00,185.83,185.92,185.7,185.76,37307.0,182.2807,182.3689,182.1531,182.212,37307.0
2024-08-28 15:50:00,185.77,185.99,185.73,185.91,53008.0,182.2218,182.4376,182.1826,182.3591,53008.0
2024-08-28 15:55:00,185.91,186.02,185.8,185.87,46528.0,182.3591,182.467,182.2512,182.3199,46528.0
2024-08-29 09:30:00,186.56,186.72,186.08,186.08,62032.0,182.9967,183.1537,182.5259,182.5259,62032.0
2024-08-29 09:35:00,186.07,186.12,185.84,185.9,185086.0,182.5161,182.5651,182.2905,182.3493,185086.0
2024-08-29 09:40:00,185.9,186.0,185.84,185.85,31119.0,182.3493,182.4474,182.2905,182.3003,31119.0
2024-08-29 09:45:00,185.86,185.86,185.48,185.54,13736.0,182.3101,182.3101,181.9373,181.9962,13736.0
2024-08-29 09:50:00,185.47,185.63,185.35,185.6,39664.0,181.9275,182.0845,181.8098,182.0551,39664.0
2024-08-29 09:55:00,185.6,185.76,185.58,185.71,41785.0,182.0551,182.212,182.0354,182.163,41785.0
2024-08-29 10:00:00,185.74,186.32,185.74,186.32,23708.0,182.1924,182.7613,182.1924,182.7613,23708.0
2024-08-29 10:05:00,186.31,186.39,186.24,186.39,5432.0,182.7515,182.83,182.6828,182.83,5432.0
2024-08-29 10:10:00,186.37,186.45,186.32,186.45,30554.0,182.8103,182.8888,182.7613,182.8888,30554.0
2024-08-29 10:15:00,186.46,186.7,186.46,186.7,42098.0,182.8986,183.134,182.8986,183.134,42098.0
2024-08-29 10:20:00,186.68,186.88,186.67,186.88,10578.0,183.1144,183.3106,183.1046,183.3106,10578.0
2024-08-29 10:25:00,186.87,186.94,186.83,186.85,10940.0,183.3008,183.3695,183.2616,183.2812,10940.0
2024-08-29 10:30:00,186.89,186.9,186.73,186.73,4766.0,183.3204,183.3302,183.1635,183.1635,4766.0
2024-08-29 10:35:00,186.72,186.93,186.72,186.86,13652.0,183.1537,183.3597,183.1537,183.291,13652.0
2024-08-29 10:40:00,186.89,186.89,186.75,186.77,11886.0,183.3204,183.3204,183.1831,183.2027,11886.0
2024-08-29 10:45:00,186.78,186.8,186.65,186.65,21667.0,183.2125,183.2321,183.085,183.085,21667.0
2024-08-29 10:50:00,186.72,186.81,186.6,186.6,2785.0,183.1537,183.2419,183.036,183.036,2785.0
2024-08-29 10:55:00,186.62,186.63,186.54,186.59,7721.0,183.0556,183.0654,182.9771,183.0261,7721.0
2024-08-29 11:00:00,186.65,186.74,186.65,186.71,3369.0,183.085,183.1733,183.085,183.1439,3369.0
2024-08-29 11:05:00,186.79,186.79,186.67,186.68,3650.0,183.2223,183.2223,183.1046,183.1144,3650.0
2024-08-29 11:10:00,186.66,186.83,186.66,186.83,7769.0,183.0948,183.2616,183.0948,183.2616,7769.0
2024-08-29 11:15:00,186.89,186.93,186.77,186.77,7458.0,183.3204,183.3597,183.2027,183.2027,7458.0
2024-08-29 11:20:00,186.76,186.79,186.7,186.78,5963.0,183.1929,183.2223,183.134,183.2125,5963.0
2024-08-29 11:25:00,186.81,186.88,186.81,186.88,2262.0,183.2419,183.3106,183.2419,183.3106,2262.0
2024-08-29 11:30:00,186.87,186.99,186.87,186.96,11151.0,183.3008,183.4185,183.3008,183.3891,11151.0
2024-08-29 11:35:00,186.9,186.93,186.83,186.91,2135.0,183.3302,183.3597,183.2616,183.34,2135.0
2024-08-29 11:40:00,186.89,186.91,186.83,186.83,7939.0,183.3204,183.34,183.2616,183.2616,7939.0
2024-08-29 11:45:00,186.83,186.96,186.83,186.96,7802.0,183.2616,183.3891,183.2616,183.3891,7802.0
2024-08-29 11:50:00,186.99,187.06,186.97,187.04,3999.0,183.4185,183.4872,183.3989,183.4676,3999.0
2024-08-29 11:55:00,187.03,187.12,187.02,187.09,13105.0,183.4577,183.546,183.4479,183.5166,13105.0
2024-08-29 12:00:00,187.12,187.22,187.11,187.19,8421.0,183.546,183.6441,183.5362,183.6147,8421.0
2024-08-29 12:05:00,187.19,187.29,187.14,187.27,4047.0,183.6147,183.7128,183.5656,183.6932,4047.0
2024-08-29 12:10:00,187.28,187.35,187.26,187.34,3490.0,183.703,183.7716,183.6833,183.7618,3490.0
2024-08-29 12:15:00,187.37,187.37,187.23,187.28,11628.0,183.7912,183.7912,183.6539,183.703,11628.0
2024-08-29 12:20:00,187.28,187.4,187.28,187.39,14125.0,183.703,183.8207,183.703,183.8109,14125.0
2024-08-29 12:25:00,187.39,187.42,187.34,187.42,2060.0,183.8109,183.8403,183.7618,183.8403,2060.0
2024-08-29 12:30:00,187.4,187.41,187.35,187.36,6925.0,183.8207,183.8305,183.7716,183.7814,6925.0
2024-08-29 12:35:00,187.38,187.4,187.35,187.4,17979.0,183.8011,183.8207,183.7716,183.8207,17979.0
2024-08-29 12:40:00,187.43,187.51,187.43,187.5,3058.0,183.8501,183.9286,183.8501,183.9188,3058.0
2024-08-29 12:45:00,187.48,187.49,187.42,187.42,4612.0,183.8991,183.909,183.8403,183.8403,4612.0
2024-08-29 12:50:00,187.41,187.49,187.35,187.44,48559.0,183.8305,183.909,183.7716,183.8599,48559.0
2024-08-29 12:55:00,187.47,187.49,187.44,187.46,5933.0,183.8893,183.909,183.8599,183.8795,5933.0
2024-08-29 13:00:00,187.47,187.47,187.4,187.43,4413.0,183.8893,183.8893,183.8207,183.8501,4413.0
2024-08-29 13:05:00,187.44,187.44,187.35,187.37,1558.0,183.8599,183.8599,183.7716,183.7912,1558.0
2024-08-29 13:10:00,187.31,187.32,187.25,187.29,4256.0,183.7324,183.7422,183.6735,183.7128,4256.0
2024-08-29 13:15:00,187.32,187.35,187.27,187.32,1318.0,183.7422,183.7716,183.6932,183.7422,1318.0
2024-08-29 13:20:00,187.35,187.35,187.28,187.31,3048.0,183.7716,183.7716,183.703,183.7324,3048.0
2024-08-29 13:25:00,187.3,187.38,187.29,187.36,3262.0,183.7226,183.8011,183.7128,183.7814,3262.0
2024-08-29 13:30:00,187.35,187.4,187.31,187.36,4699.0,183.7716,183.8207,183.7324,183.7814,4699.0
2024-08-29 13:35:00,187.38,187.44,187.38,187.42,7724.0,183.8011,183.8599,183.8011,183.8403,7724.0
2024-08-29 13:40:00,187.4,187.53,187.38,187.53,5018.0,183.8207,183.9482,183.8011,183.9482,5018.0
2024-08-29 13:45:00,187.53,187.53,187.47,187.5,2884.0,183.9482,183.9482,183.8893,183.9188,2884.0
2024-08-29 13:50:00,187.51,187.57,187.51,187.54,3276.0,183.9286,183.9874,183.9286,183.958,3276.0
2024-08-29 13:55:00,187.57,187.61,187.53,187.57,2805.0,183.9874,184.0267,183.9482,183.9874,2805.0
2024-08-29 14:00:00,187.58,187.58,187.42,187.55,1878.0,183.9972,183.9972,183.8403,183.9678,1878.0
2024-08-29 14:05:00,187.57,187.6,187.54,187.58,2511.0,183.9874,184.0169,183.958,183.9972,2511.0
2024-08-29 14:10:00,187.6,187.63,187.55,187.56,3017.0,184.0169,184.0463,183.9678,183.9776,3017.0
2024-08-29 14:15:00,187.54,187.59,187.53,187.58,4462.0,183.958,184.007,183.9482,183.9972,4462.0
2024-08-29 14:20:00,187.55,187.56,187.47,187.54,4378.0,183.9678,183.9776,183.8893,183.958,4378.0
2024-08-29 14:25:00,187.52,187.53,187.25,187.26,15893.0,183.9384,183.9482,183.6735,183.6833,15893.0
2024-08-29 14:30:00,187.24,187.29,187.13,187.2,17830.0,183.6637,183.7128,183.5558,183.6245,17830.0
2024-08-29 14:35:00,187.16,187.16,186.73,186.76,38397.0,183.5853,183.5853,183.1635,183.1929,38397.0
2024-08-29 14:40:00,186.76,186.88,186.6,186.71,16693.0,183.1929,183.3106,183.036,183.1439,16693.0
2024-08-29 14:45:00,186.71,186.74,186.55,186.73,18625.0,183.1439,183.1733,182.9869,183.1635,18625.0
2024-08-29 14:50:00,186.75,186.84,186.51,186.83,5128.0,183.1831,183.2714,182.9477,183.2616,5128.0
2024-08-29 14:55:00,186.83,186.9,186.73,186.85,36569.0,183.2616,183.3302,183.1635,183.2812,36569.0
2024-08-29 15:00:00,186.84,186.85,186.63,186.73,10555.0,183.2714,183.2812,183.0654,183.1635,10555.0
2024-08-29 15:05:00,186.7,186.85,186.67,186.83,7957.0,183.134,183.2812,183.1046,183.2616,7957.0
2024-08-29 15:10:00,186.84,186.87,186.75,186.83,8233.0,183.2714,183.3008,183.1831,183.2616,8233.0
2024-08-29 15:15:00,186.86,187.14,186.82,187.04,13860.0,183.291,183.5656,183.2518,183.4676,13860.0
2024-08-29 15:20:00,187.08,187.08,186.96,187.02,5958.0,183.5068,183.5068,183.3891,183.4479,5958.0
2024-08-29 15:25:00,187.02,187.23,187.02,187.19,10693.0,183.4479,183.6539,183.4479,183.6147,10693.0
2024-08-29 15:30:00,187.21,187.23,187.04,187.09,10195.0,183.6343,183.6539,183.4676,183.5166,10195.0
2024-08-29 15:35:00,187.1,187.18,187.05,187.06,10771.0,183.5264,183.6049,183.4774,183.4872,10771.0
2024-08-29 15:40:00,187.03,187.05,186.69,186.69,27901.0,183.4577,183.4774,183.1242,183.1242,27901.0
2024-08-29 15:45:00,186.61,186.69,186.57,186.6,31150.0,183.0458,183.1242,183.0065,183.036,31150.0
2024-08-29 15:50:00,186.6,186.72,186.51,186.59,65034.0,183.036,183.1537,182.9477,183.0261,65034.0
2024-08-29 15:55:00,186.62,186.77,186.57,186.69,119341.0,183.0556,183.2027,183.0065,183.1242,119341.0
2024-08-30 09:30:00,187.2,187.58,187.14,187.54,120659.0,183.6245,183.9972,183.5656,183.958,120659.0
2024-08-30 09:35:00,187.54,187.74,187.52,187.72,87565.0,183.958,184.1542,183.9384,184.1346,87565.0
2024-08-30 09:40:00,187.72,187.73,187.49,187.5,120882.0,184.1346,184.1444,183.909,183.9188,120882.0
2024-08-30 09:45:00,187.55,187.55,187.09,187.09,110078.0,183.9678,183.9678,183.5166,183.5166,110078.0
2024-08-30 09:50:00,187.09,187.31,186.98,187.29,83805.0,183.5166,183.7324,183.4087,183.7128,83805.0
2024-08-30 09:55:00,187.29,187.34,187.21,187.3,72044.0,183.7128,183.7618,183.6343,183.7226,72044.0
2024-08-30 10:00:00,187.31,187.41,187.23,187.4,53135.0,183.7324,183.8305,183.6539,183.8207,53135.0
2024-08-30 10:05:00,187.4,187.47,187.27,187.47,8872.0,183.8207,183.8893,183.6932,183.8893,8872.0
2024-08-30 10:10:00,187.48,187.62,187.46,187.47,54290.0,183.8991,184.0365,183.8795,183.8893,54290.0
2024-08-30 10:15:00,187.48,187.55,187.38,187.51,21357.0,183.8991,183.9678,183.8011,183.9286,21357.0
2024-08-30 10:20:00,187.51,187.54,187.38,187.38,5848.0,183.9286,183.958,183.8011,183.8011,5848.0
2024-08-30 10:25:00,187.41,187.51,187.34,187.51,7063.0,183.8305,183.9286,183.7618,183.9286,7063.0
2024-08-30 10:30:00,187.5,187.52,187.39,187.41,20441.0,183.9188,183.9384,183.8109,183.8305,20441.0
2024-08-30 10:35:00,187.42,187.51,187.34,187.44,7489.0,183.8403,183.9286,183.7618,183.8599,7489.0
2024-08-30 10:40:00,187.46,187.55,187.28,187.28,9079.0,183.8795,183.9678,183.703,183.703,9079.0
2024-08-30 10:45:00,187.26,187.44,187.25,187.44,1886.0,183.6833,183.8599,183.6735,183.8599,1886.0
2024-08-30 10:50:00,187.46,187.48,187.36,187.36,7669.0,183.8795,183.8991,183.7814,183.7814,7669.0
2024-08-30 10:55:00,187.35,187.43,187.28,187.3,13392.0,183.7716,183.8501,183.703,183.7226,13392.0
2024-08-30 11:00:00,187.25,187.38,187.22,187.3,20833.0,183.6735,183.8011,183.6441,183.7226,20833.0
2024-08-30 11:05:00,187.29,187.4,187.28,187.29,34100.0,183.7128,183.8207,183.703,183.7128,34100.0
2024-08-30 11:10:00,187.28,187.34,187.19,187.27,14927.0,183.703,183.7618,183.6147,183.6932,14927.0
2024-08-30 11:15:00,187.26,187.26,187.08,187.08,13791.0,183.6833,183.6833,183.5068,183.5068,13791.0
2024-08-30 11:20:00,187.03,187.05,186.92,186.93,7970.0,183.4577,183.4774,183.3498,183.3597,7970.0
2024-08-30 11:25:00,186.92,186.95,186.8,186.83,15440.0,183.3498,183.3793,183.2321,183.2616,15440.0
2024-08-30 11:30:00,186.83,186.87,186.59,186.65,78518.0,183.2616,183.3008,183.0261,183.085,78518.0
2024-08-30 11:35:00,186.68,186.7,186.53,186.56,11230.0,183.1144,183.134,182.9673,182.9967,11230.0
2024-08-30 11:40:00,186.55,186.68,186.55,186.66,9213.0,182.9869,183.1144,182.9869,183.0948,9213.0
2024-08-30 11:45:00,186.67,186.75,186.66,186.69,8917.0,183.1046,183.1831,183.0948,183.1242,8917.0
2024-08-30 11:50:00,186.72,186.79,186.68,186.79,14912.0,183.1537,183.2223,183.1144,183.2223,14912.0
2024-08-30 11:55:00,186.78,186.82,186.75,186.79,90163.0,183.2125,183.2518,183.1831,183.2223,90163.0
2024-08-30 12:00:00,186.73,186.79,186.6,186.79,13466.0,183.1635,183.2223,183.036,183.2223,13466.0
2024-08-30 12:05:00,186.8,186.91,186.78,186.89,20071.0,183.2321,183.34,183.2125,183.3204,20071.0
2024-08-30 12:10:00,186.9,186.94,186.85,186.89,10604.0,183.3302,183.3695,183.2812,183.3204,10604.0
2024-08-30 12:15:00,186.89,186.91,186.72,186.75,61753.0,183.3204,183.34,183.1537,183.1831,61753.0
2024-08-30 12:20:00,186.74,186.75,186.67,186.69,7264.0,183.1733,183.1831,183.1046,183.1242,7264.0
2024-08-30 12:25:00,186.69,186.72,186.46,186.49,12694.0,183.1242,183.1537,182.8986,182.9281,12694.0
2024-08-30 12:30:00,186.5,186.5,186.32,186.34,6121.0,182.9379,182.9379,182.7613,182.7809,6121.0
2024-08-30 12:35:00,186.34,186.43,186.27,186.43,10770.0,182.7809,182.8692,182.7123,182.8692,10770.0
2024-08-30 12:40:00,186.43,186.51,186.37,186.5,24861.0,182.8692,182.9477,182.8103,182.9379,24861.0
2024-08-30 12:45:00,186.5,186.59,186.46,186.57,12347.0,182.9379,183.0261,182.8986,183.0065,12347.0
2024-08-30 12:50:00,186.57,186.73,186.55,186.72,15488.0,183.0065,183.1635,182.9869,183.1537,15488.0
2024-08-30 12:55:00,186.7,186.81,186.69,186.79,7735.0,183.134,183.2419,183.1242,183.2223,7735.0
2024-08-30 13:00:00,186.76,186.95,186.75,186.89,7808.0,183.1929,183.3793,183.1831,183.3204,7808.0
2024-08-30 13:05:00,186.9,186.91,186.74,186.79,5286.0,183.3302,183.34,183.1733,183.2223,5286.0
2024-08-30 13:10:00,186.81,186.86,186.74,186.84,5342.0,183.2419,183.291,183.1733,183.2714,5342.0
2024-08-30 13:15:00,186.84,186.87,186.71,186.73,5808.0,183.2714,183.3008,183.1439,183.1635,5808.0
2024-08-30 13:20:00,186.77,186.79,186.64,186.66,21256.0,183.2027,183.2223,183.0752,183.0948,21256.0
2024-08-30 13:25:00,186.71,186.74,186.68,186.72,20167.0,183.1439,183.1733,183.1144,183.1537,20167.0
2024-08-30 13:30:00,186.73,186.77,186.72,186.73,15707.0,183.1635,183.2027,183.1537,183.1635,15707.0
2024-08-30 13:35:00,186.73,186.77,186.69,186.73,8640.0,183.1635,183.2027,183.1242,183.1635,8640.0
2024-08-30 13:40:00,186.72,186.79,186.72,186.79,14690.0,183.1537,183.2223,183.1537,183.2223,14690.0
2024-08-30 13:45:00,186.78,186.83,186.74,186.81,9286.0,183.2125,183.2616,183.1733,183.2419,9286.0
2024-08-30 13:50:00,186.79,186.87,186.79,186.87,21880.0,183.2223,183.3008,183.2223,183.3008,21880.0
2024-08-30 13:55:00,186.88,186.88,186.77,186.8,4276.0,183.3106,183.3106,183.2027,183.2321,4276.0
2024-08-30 14:00:00,186.79,186.88,186.75,186.87,19909.0,183.2223,183.3106,183.1831,183.3008,19909.0
2024-08-30 14:05:00,186.87,187.03,186.87,187.01,15535.0,183.3008,183.4577,183.3008,183.4381,15535.0
2024-08-30 14:10:00,187.03,187.06,186.99,187.04,17290.0,183.4577,183.4872,183.4185,183.4676,17290.0
2024-08-30 14:15:00,187.05,187.09,187.05,187.06,14116.0,183.4774,183.5166,183.4774,183.4872,14116.0
2024-08-30 14:20:00,187.06,187.12,187.06,187.11,5901.0,183.4872,183.546,183.4872,183.5362,5901.0
2024-08-30 14:25:00,187.12,187.19,187.03,187.04,10834.0,183.546,183.6147,183.4577,183.4676,10834.0
2024-08-30 14:30:00,187.05,187.11,187.04,187.11,8910.0,183.4774,183.5362,183.4676,183.5362,8910.0
2024-08-30 14:35:00,187.12,187.22,187.11,187.21,12211.0,183.546,183.6441,183.5362,183.6343,12211.0
2024-08-30 14:40:00,187.2,187.29,187.19,187.21,17784.0,183.6245,183.7128,183.6147,183.6343,17784.0
2024-08-30 14:45:00,187.22,187.29,187.22,187.29,19630.0,183.6441,183.7128,183.6441,183.7128,19630.0
2024-08-30 14:50:00,187.3,187.37,187.26,187.27,31374.0,183.7226,183.7912,183.6833,183.6932,31374.0
2024-08-30 14:55:00,187.27,187.29,187.24,187.29,6083.0,183.6932,183.7128,183.6637,183.7128,6083.0
2024-08-30 15:00:00,187.3,187.38,187.27,187.34,18185.0,183.7226,183.8011,183.6932,183.7618,18185.0
2024-08-30 15:05:00,187.34,187.39,186.72,187.34,95670.0,183.7618,183.8109,183.1537,183.7618,95670.0
2024-08-30 15:10:00,187.33,187.37,187.22,187.31,15736.0,183.752,183.7912,183.6441,183.7324,15736.0
2024-08-30 15:15:00,187.31,187.41,187.27,187.41,19079.0,183.7324,183.8305,183.6932,183.8305,19079.0
2024-08-30 15:20:00,187.42,187.63,187.42,187.61,28920.0,183.8403,184.0463,183.8403,184.0267,28920.0
2024-08-30 15:25:00,187.6,187.71,187.57,187.66,28755.0,184.0169,184.1248,183.9874,184.0757,28755.0
2024-08-30 15:30:00,187.69,187.76,187.56,187.58,27662.0,184.1051,184.1738,183.9776,183.9972,27662.0
2024-08-30 15:35:00,187.58,187.88,187.58,187.87,58275.0,183.9972,184.2915,183.9972,184.2817,58275.0
2024-08-30 15:40:00,187.86,187.92,187.79,187.82,26301.0,184.2719,184.3307,184.2032,184.2327,26301.0
2024-08-30 15:45:00,187.82,187.91,187.81,187.91,41444.0,184.2327,184.3209,184.2228,184.3209,41444.0
2024-08-30 15:50:00,187.92,188.34,187.9,188.3,154929.0,184.3307,184.7427,184.3111,184.7035,154929.0
2024-08-30 15:55:00,188.31,188.47,188.3,188.32,260903.0,184.7133,184.8702,184.7035,184.7231,260903.0
2024-09-03 09:30:00,187.36,187.78,187.27,187.71,57507.0,183.7814,184.1934,183.6932,184.1248,57507.0
2024-09-03 09:35:00,187.73,187.87,187.38,187.48,12891.0,184.1444,184.2817,183.8011,183.8991,12891.0
2024-09-03 09:40:00,187.56,187.68,187.53,187.61,12277.0,183.9776,184.0953,183.9482,184.0267,12277.0
2024-09-03 09:45:00,187.58,187.64,187.04,187.04,51869.0,183.9972,184.0561,183.4676,183.4676,51869.0
2024-09-03 09:50:00,187.04,187.04,186.74,187.02,41431.0,183.4676,183.4676,183.1733,183.4479,41431.0
2024-09-03 09:55:00,187.05,187.32,186.93,187.28,27424.0,183.4774,183.7422,183.3597,183.703,27424.0
2024-09-03 10:00:00,187.31,187.31,186.36,186.45,34776.0,183.7324,183.7324,182.8005,182.8888,34776.0
2024-09-03 10:05:00,186.43,186.59,186.43,186.59,28200.0,182.8692,183.0261,182.8692,183.0261,28200.0
2024-09-03 10:10:00,186.56,186.64,186.4,186.48,22584.0,182.9967,183.0752,182.8398,182.9182,22584.0
2024-09-03 10:15:00,186.42,186.58,186.35,186.57,13283.0,182.8594,183.0163,182.7907,183.0065,13283.0
2024-09-03 10:20:00,186.56,186.58,186.39,186.4,128154.0,182.9967,183.0163,182.83,182.8398,128154.0
2024-09-03 10:25:00,186.55,186.61,186.34,186.35,6431.0,182.9869,183.0458,182.7809,182.7907,6431.0
2024-09-03 10:30:00,186.46,186.57,186.38,186.45,7655.0,182.8986,183.0065,182.8202,182.8888,7655.0
2024-09-03 10:35:00,186.41,186.53,186.36,186.53,8387.0,182.8496,182.9673,182.8005,182.9673,8387.0
2024-09-03 10:40:00,186.61,186.7,186.55,186.69,27090.0,183.0458,183.134,182.9869,183.1242,27090.0
2024-09-03 10:45:00,186.69,186.69,186.47,186.67,17977.0,183.1242,183.1242,182.9084,183.1046,17977.0
2024-09-03 10:50:00,186.64,186.71,186.57,186.59,10826.0,183.0752,183.1439,183.0065,183.0261,10826.0
2024-09-03 10:55:00,186.6,186.78,186.6,186.77,11031.0,183.036,183.2125,183.036,183.2027,11031.0
2024-09-03 11:00:00,186.77,186.96,186.75,186.95,12670.0,183.2027,183.3891,183.1831,183.3793,12670.0
2024-09-03 11:05:00,186.85,187.09,186.84,186.97,6712.0,183.2812,183.5166,183.2714,183.3989,6712.0
2024-09-03 11:10:00,186.96,186.98,186.86,186.87,13146.0,183.3891,183.4087,183.291,183.3008,13146.0
2024-09-03 11:15:00,186.92,186.93,186.77,186.82,5755.0,183.3498,183.3597,183.2027,183.2518,5755.0
2024-09-03 11:20:00,186.79,186.89,186.77,186.89,8318.0,183.2223,183.3204,183.2027,183.3204,8318.0
2024-09-03 11:25:00,186.92,187.11,186.92,187.05,8970.0,183.3498,183.5362,183.3498,183.4774,8970.0
2024-09-03 11:30:00,187.07,187.1,186.97,187.06,2075.0,183.497,183.5264,183.3989,183.4872,2075.0
2024-09-03 11:35:00,187.05,187.12,186.98,186.98,5051.0,183.4774,183.546,183.4087,183.4087,5051.0
2024-09-03 11:40:00,186.96,187.02,186.92,186.97,20182.0,183.3891,183.4479,183.3498,183.3989,20182.0
2024-09-03 11:45:00,187.04,187.08,186.94,186.95,3644.0,183.4676,183.5068,183.3695,183.3793,3644.0
2024-09-03 11:50:00,186.97,187.07,186.96,187.07,4245.0,183.3989,183.497,183.3891,183.497,4245.0
2024-09-03 11:55:00,187.11,187.11,186.95,187.0,10727.0,183.5362,183.5362,183.3793,183.4283,10727.0
2024-09-03 12:00:00,186.99,187.08,186.99,187.07,6486.0,183.4185,183.5068,183.4185,183.497,6486.0
2024-09-03 12:05:00,187.07,187.12,186.92,186.94,9164.0,183.497,183.546,183.3498,183.3695,9164.0
2024-09-03 12:10:00,186.89,186.99,186.87,186.99,4311.0,183.3204,183.4185,183.3008,183.4185,4311.0
2024-09-03 12:15:00,187.02,187.1,186.97,187.02,10698.0,183.4479,183.5264,183.3989,183.4479,10698.0
2024-09-03 12:20:00,187.03,187.1,187.01,187.01,3470.0,183.4577,183.5264,183.4381,183.4381,3470.0
2024-09-03 12:25:00,187.01,187.01,186.83,186.95,15593.0,183.4381,183.4381,183.2616,183.3793,15593.0
2024-09-03 12:30:00,186.89,186.95,186.83,186.91,10808.0,183.3204,183.3793,183.2616,183.34,10808.0
2024-09-03 12:35:00,186.87,186.89,186.8,186.81,3166.0,183.3008,183.3204,183.2321,183.2419,3166.0
2024-09-03 12:40:00,186.85,186.85,186.7,186.76,8462.0,183.2812,183.2812,183.134,183.1929,8462.0
2024-09-03 12:45:00,186.71,186.74,186.58,186.59,6255.0,183.1439,183.1733,183.0163,183.0261,6255.0
2024-09-03 12:50:00,186.6,186.66,186.57,186.58,7392.0,183.036,183.0948,183.0065,183.0163,7392.0
2024-09-03 12:55:00,186.57,186.66,186.57,186.6,27854.0,183.0065,183.0948,183.0065,183.036,27854.0
2024-09-03 13:00:00,186.6,186.68,186.57,186.66,85689.0,183.036,183.1144,183.0065,183.0948,85689.0
2024-09-03 13:05:00,186.66,186.79,186.65,186.77,9561.0,183.0948,183.2223,183.085,183.2027,9561.0
2024-09-03 13:10:00,186.8,186.8,186.6,186.62,2411.0,183.2321,183.2321,183.036,183.0556,2411.0
2024-09-03 13:15:00,186.62,186.72,186.61,186.72,5239.0,183.0556,183.1537,183.0458,183.1537,5239.0
2024-09-03 13:20:00,186.74,186.91,186.72,186.89,5891.0,183.1733,183.34,183.1537,183.3204,5891.0
2024-09-03 13:25:00,186.88,186.89,186.82,186.84,22412.0,183.3106,183.3204,183.2518,183.2714,22412.0
2024-09-03 13:30:00,186.83,186.83,186.58,186.59,9554.0,183.2616,183.2616,183.0163,183.0261,9554.0
2024-09-03 13:35:00,186.6,186.8,186.6,186.8,6927.0,183.036,183.2321,183.036,183.2321,6927.0
2024-09-03 13:40:00,186.76,186.76,186.57,186.63,5034.0,183.1929,183.1929,183.0065,183.0654,5034.0
2024-09-03 13:45:00,186.64,186.7,186.62,186.67,4464.0,183.0752,183.134,183.0556,183.1046,4464.0
2024-09-03 13:50:00,186.69,186.73,186.65,186.67,3051.0,183.1242,183.1635,183.085,183.1046,3051.0
2024-09-03 13:55:00,186.68,186.7,186.56,186.57,6992.0,183.1144,183.134,182.9967,183.0065,6992.0
2024-09-03 14:00:00,186.53,186.54,186.31,186.42,19692.0,182.9673,182.9771,182.7515,182.8594,19692.0
2024-09-03 14:05:00,186.41,186.5,186.41,186.44,4432.0,182.8496,182.9379,182.8496,182.879,4432.0
2024-09-03 14:10:00,186.44,186.51,186.44,186.47,7432.0,182.879,182.9477,182.879,182.9084,7432.0
2024-09-03 14:15:00,186.48,186.51,186.43,186.46,11350.0,182.9182,182.9477,182.8692,182.8986,11350.0
2024-09-03 14:20:00,186.5,186.55,186.46,186.46,6972.0,182.9379,182.9869,182.8986,182.8986,6972.0
2024-09-03 14:25:00,186.47,186.54,186.44,186.45,18587.0,182.9084,182.9771,182.879,182.8888,18587.0
2024-09-03 14:30:00,186.46,186.54,186.38,186.5,16747.0,182.8986,182.9771,182.8202,182.9379,16747.0
2024-09-03 14:35:00,186.51,186.53,186.4,186.43,3682.0,182.9477,182.9673,182.8398,182.8692,3682.0
2024-09-03 14:40:00,186.44,186.5,186.39,186.43,7222.0,182.879,182.9379,182.83,182.8692,7222.0
2024-09-03 14:45:00,186.4,186.44,186.33,186.34,6218.0,182.8398,182.879,182.7711,182.7809,6218.0
2024-09-03 14:50:00,186.35,186.36,186.25,186.26,7518.0,182.7907,182.8005,182.6926,182.7024,7518.0
2024-09-03 14:55:00,186.27,186.28,186.11,186.13,60370.0,182.7123,182.7221,182.5553,182.5749,60370.0
2024-09-03 15:00:00,186.13,186.15,186.04,186.12,7772.0,182.5749,182.5945,182.4867,182.5651,7772.0
2024-09-03 15:05:00,186.09,186.16,186.06,186.08,23713.0,182.5357,182.6044,182.5063,182.5259,23713.0
2024-09-03 15:10:00,186.08,186.25,186.07,186.18,25039.0,182.5259,182.6926,182.5161,182.624,25039.0
2024-09-03 15:15:00,186.13,186.18,186.1,186.13,7923.0,182.5749,182.624,182.5455,182.5749,7923.0
2024-09-03 15:20:00,186.09,186.2,186.09,186.19,8458.0,182.5357,182.6436,182.5357,182.6338,8458.0
2024-09-03 15:25:00,186.17,186.22,186.11,186.18,8469.0,182.6142,182.6632,182.5553,182.624,8469.0
2024-09-03 15:30:00,186.2,186.26,186.12,186.15,14467.0,182.6436,182.7024,182.5651,182.5945,14467.0
2024-09-03 15:35:00,186.13,186.13,185.65,185.66,21928.0,182.5749,182.5749,182.1041,182.1139,21928.0
2024-09-03 15:40:00,185.65,185.66,185.47,185.63,71285.0,182.1041,182.1139,181.9275,182.0845,71285.0
2024-09-03 15:45:00,185.63,185.67,185.33,185.67,145733.0,182.0845,182.1237,181.7902,182.1237,145733.0
2024-09-03 15:50:00,185.7,185.72,185.41,185.57,156531.0,182.1531,182.1728,181.8687,182.0256,156531.0
2024-09-03 15:55:00,185.58,186.06,185.58,186.06,168523.0,182.0354,182.5063,182.0354,182.5063,168523.0
2024-09-04 09:30:00,185.93,186.52,185.93,186.52,86397.0,182.3788,182.9575,182.3788,182.9575,86397.0
2024-09-04 09:35:00,186.58,186.87,186.58,186.85,29823.0,183.0163,183.3008,183.0163,183.2812,29823.0
2024-09-04 09:40:00,186.83,186.84,186.38,186.39,9248.0,183.2616,183.2714,182.8202,182.83,9248.0
2024-09-04 09:45:00,186.43,186.52,186.3,186.38,14994.0,182.8692,182.9575,182.7417,182.8202,14994.0
2024-09-04 09:50:00,186.35,186.71,186.3,186.67,13194.0,182.7907,183.1439,182.7417,183.1046,13194.0
2024-09-04 09:55:00,186.65,187.07,186.61,187.03,21531.0,183.085,183.497,183.0458,183.4577,21531.0
2024-09-04 10:00:00,186.98,186.99,186.46,186.7,43312.0,183.4087,183.4185,182.8986,183.134,43312.0
2024-09-04 10:05:00,186.76,186.96,186.68,186.86,9924.0,183.1929,183.3891,183.1144,183.291,9924.0
2024-09-04 10:10:00,186.88,186.88,186.67,186.68,9297.0,183.3106,183.3106,183.1046,183.1144,9297.0
2024-09-04 10:15:00,186.68,186.84,186.56,186.67,8751.0,183.1144,183.2714,182.9967,183.1046,8751.0
2024-09-04 10:20:00,186.67,186.9,186.63,186.8,11571.0,183.1046,183.3302,183.0654,183.2321,11571.0
2024-09-04 10:25:00,186.79,186.79,186.58,186.66,16629.0,183.2223,183.2223,183.0163,183.0948,16629.0
2024-09-04 10:30:00,186.73,186.78,186.53,186.61,17710.0,183.1635,183.2125,182.9673,183.0458,17710.0
2024-09-04 10:35:00,186.66,186.78,186.65,186.71,15550.0,183.0948,183.2125,183.085,183.1439,15550.0
2024-09-04 10:40:00,186.7,186.86,186.63,186.86,7268.0,183.134,183.291,183.0654,183.291,7268.0
2024-09-04 10:45:00,186.85,186.91,186.66,186.76,25306.0,183.2812,183.34,183.0948,183.1929,25306.0
2024-09-04 10:50:00,186.73,186.79,186.7,186.78,18358.0,183.1635,183.2223,183.134,183.2125,18358.0
2024-09-04 10:55:00,186.78,186.84,186.74,186.82,6370.0,183.2125,183.2714,183.1733,183.2518,6370.0
2024-09-04 11:00:00,186.84,186.93,186.83,186.89,6689.0,183.2714,183.3597,183.2616,183.3204,6689.0
2024-09-04 11:05:00,186.86,186.87,186.7,186.7,7512.0,183.291,183.3008,183.134,183.134,7512.0
2024-09-04 11:10:00,186.73,186.74,186.52,186.52,8833.0,183.1635,183.1733,182.9575,182.9575,8833.0
2024-09-04 11:15:00,186.5,186.62,186.45,186.62,4350.0,182.9379,183.0556,182.8888,183.0556,4350.0
2024-09-04 11:20:00,186.6,186.61,186.46,186.46,6457.0,183.036,183.0458,182.8986,182.8986,6457.0
2024-09-04 11:25:00,186.52,186.54,186.47,186.47,1693.0,182.9575,182.9771,182.9084,182.9084,1693.0
2024-09-04 11:30:00,186.34,186.37,186.22,186.34,4311.0,182.7809,182.8103,182.6632,182.7809,4311.0
2024-09-04 11:35:00,186.36,186.38,186.21,186.23,3636.0,182.8005,182.8202,182.6534,182.673,3636.0
2024-09-04 11:40:00,186.23,186.35,186.21,186.34,2642.0,182.673,182.7907,182.6534,182.7809,2642.0
2024-09-04 11:45:00,186.34,186.34,186.21,186.21,6870.0,182.7809,182.7809,182.6534,182.6534,6870.0
2024-09-04 11:50:00,186.18,186.26,186.16,186.25,6854.0,182.624,182.7024,182.6044,182.6926,6854.0
2024-09-04 11:55:00,186.25,186.25,186.07,186.19,4917.0,182.6926,182.6926,182.5161,182.6338,4917.0
2024-09-04 12:00:00,186.13,186.14,185.99,185.99,5002.0,182.5749,182.5847,182.4376,182.4376,5002.0
2024-09-04 12:05:00,185.93,186.0,185.87,186.0,91951.0,182.3788,182.4474,182.3199,182.4474,91951.0
2024-09-04 12:10:00,185.98,186.01,185.83,185.83,3161.0,182.4278,182.4572,182.2807,182.2807,3161.0
2024-09-04 12:15:00,185.87,185.96,185.83,185.9,21651.0,182.3199,182.4082,182.2807,182.3493,21651.0
2024-09-04 12:20:00,185.85,186.04,185.85,186.04,30228.0,182.3003,182.4867,182.3003,182.4867,30228.0
2024-09-04 12:25:00,186.07,186.1,185.95,185.99,16542.0,182.5161,182.5455,182.3984,182.4376,16542.0
2024-09-04 12:30:00,185.96,186.21,185.95,186.18,14357.0,182.4082,182.6534,182.3984,182.624,14357.0
2024-09-04 12:35:00,186.17,186.23,186.15,186.18,3943.0,182.6142,182.673,182.5945,182.624,3943.0
2024-09-04 12:40:00,186.15,186.15,185.88,185.89,6001.0,182.5945,182.5945,182.3297,182.3395,6001.0
2024-09-04 12:45:00,185.88,186.01,185.83,185.96,7731.0,182.3297,182.4572,182.2807,182.4082,7731.0
2024-09-04 12:50:00,186.01,186.1,185.98,186.09,5300.0,182.4572,182.5455,182.4278,182.5357,5300.0
2024-09-04 12:55:00,186.09,186.11,185.96,186.01,3983.0,182.5357,182.5553,182.4082,182.4572,3983.0
2024-09-04 13:00:00,186.0,186.0,185.79,185.8,2500.0,182.4474,182.4474,182.2414,182.2512,2500.0
2024-09-04 13:05:00,185.8,185.86,185.78,185.83,8112.0,182.2512,182.3101,182.2316,182.2807,8112.0
2024-09-04 13:10:00,185.89,185.95,185.82,185.87,2441.0,182.3395,182.3984,182.2709,182.3199,2441.0
2024-09-04 13:15:00,185.84,185.86,185.72,185.77,5975.0,182.2905,182.3101,182.1728,182.2218,5975.0
2024-09-04 13:20:00,185.8,185.8,185.66,185.67,4854.0,182.2512,182.2512,182.1139,182.1237,4854.0
2024-09-04 13:25:00,185.65,185.69,185.6,185.64,9539.0,182.1041,182.1433,182.0551,182.0943,9539.0
2024-09-04 13:30:00,185.62,185.62,185.51,185.51,5928.0,182.0747,182.0747,181.9668,181.9668,5928.0
2024-09-04 13:35:00,185.54,185.55,185.44,185.53,3634.0,181.9962,182.006,181.8981,181.9864,3634.0
2024-09-04 13:40:00,185.53,185.57,185.43,185.49,6090.0,181.9864,182.0256,181.8883,181.9472,6090.0
2024-09-04 13:45:00,185.47,185.65,185.47,185.49,5281.0,181.9275,182.1041,181.9275,181.9472,5281.0
2024-09-04 13:50:00,185.46,185.49,185.34,185.4,4657.0,181.9177,181.9472,181.8,181.8589,4657.0
2024-09-04 13:55:00,185.45,185.49,185.41,185.46,7103.0,181.9079,181.9472,181.8687,181.9177,7103.0
2024-09-04 14:00:00,185.43,185.49,185.38,185.43,3184.0,181.8883,181.9472,181.8393,181.8883,3184.0
2024-09-04 14:05:00,185.4,185.51,185.39,185.5,7918.0,181.8589,181.9668,181.8491,181.957,7918.0
2024-09-04 14:10:00,185.49,185.57,185.43,185.57,12414.0,181.9472,182.0256,181.8883,182.0256,12414.0
2024-09-04 14:15:00,185.57,185.62,185.52,185.52,7462.0,182.0256,182.0747,181.9766,181.9766,7462.0
2024-09-04 14:20:00,185.54,185.6,185.53,185.58,15038.0,181.9962,182.0551,181.9864,182.0354,15038.0
2024-09-04 14:25:00,185.6,185.73,185.6,185.69,8286.0,182.0551,182.1826,182.0551,182.1433,8286.0
2024-09-04 14:30:00,185.69,185.79,185.68,185.68,14633.0,182.1433,182.2414,182.1335,182.1335,14633.0
2024-09-04 14:35:00,185.63,185.67,185.5,185.5,11036.0,182.0845,182.1237,181.957,181.957,11036.0
2024-09-04 14:40:00,185.51,185.61,185.49,185.52,4713.0,181.9668,182.0649,181.9472,181.9766,4713.0
2024-09-04 14:45:00,185.52,185.68,185.51,185.62,8362.0,181.9766,182.1335,181.9668,182.0747,8362.0
2024-09-04 14:50:00,185.63,185.65,185.53,185.64,11896.0,182.0845,182.1041,181.9864,182.0943,11896.0
2024-09-04 14:55:00,185.64,185.65,185.49,185.49,8353.0,182.0943,182.1041,181.9472,181.9472,8353.0
2024-09-04 15:00:00,185.49,185.5,185.34,185.37,32206.0,181.9472,181.957,181.8,181.8294,32206.0
2024-09-04 15:05:00,185.37,185.45,185.35,185.41,6185.0,181.8294,181.9079,181.8098,181.8687,6185.0
2024-09-04 15:10:00,185.4,185.5,185.39,185.44,54142.0,181.8589,181.957,181.8491,181.8981,54142.0
2024-09-04 15:15:00,185.45,185.51,185.42,185.42,15902.0,181.9079,181.9668,181.8785,181.8785,15902.0
2024-09-04 15:20:00,185.45,185.69,185.44,185.69,12447.0,181.9079,182.1433,181.8981,182.1433,12447.0
2024-09-04 15:25:00,185.68,185.75,185.63,185.72,14032.0,182.1335,182.2022,182.0845,182.1728,14032.0
2024-09-04 15:30:00,185.7,185.7,185.45,185.5,9096.0,182.1531,182.1531,181.9079,181.957,9096.0
2024-09-04 15:35:00,185.53,185.66,185.48,185.66,2689.0,181.9864,182.1139,181.9373,182.1139,2689.0
2024-09-04 15:40:00,185.62,185.8,185.59,185.78,13091.0,182.0747,182.2512,182.0452,182.2316,13091.0
2024-09-04 15:45:00,185.75,185.89,185.74,185.88,10910.0,182.2022,182.3395,182.1924,182.3297,10910.0
2024-09-04 15:50:00,185.9,185.98,185.7,185.79,25982.0,182.3493,182.4278,182.1531,182.2414,25982.0
2024-09-04 15:55:00,185.77,186.04,185.76,185.88,122912.0,182.2218,182.4867,182.212,182.3297,122912.0
2024-09-05 09:30:00,186.18,186.38,185.34,185.35,37204.0,182.624,182.8202,181.8,181.8098,37204.0
2024-09-05 09:35:00,185.34,185.42,185.08,185.12,5018.0,181.8,181.8785,181.545,181.5842,5018.0
2024-09-05 09:40:00,185.09,185.55,185.05,185.48,70418.0,181.5548,182.006,181.5156,181.9373,70418.0
2024-09-05 09:45:00,185.6,185.6,185.21,185.3,18432.0,182.0551,182.0551,181.6725,181.7608,18432.0
2024-09-05 09:50:00,185.25,185.31,185.18,185.22,5472.0,181.7117,181.7706,181.6431,181.6823,5472.0
2024-09-05 09:55:00,185.19,185.26,185.04,185.05,7238.0,181.6529,181.7215,181.5058,181.5156,7238.0
2024-09-05 10:00:00,185.18,185.62,185.1,185.59,30611.0,181.6431,182.0747,181.5646,182.0452,30611.0
2024-09-05 10:05:00,185.59,185.6,185.5,185.53,5553.0,182.0452,182.0551,181.957,181.9864,5553.0
2024-09-05 10:10:00,185.55,185.57,185.18,185.18,11753.0,182.006,182.0256,181.6431,181.6431,11753.0
2024-09-05 10:15:00,185.14,185.35,185.1,185.3,58266.0,181.6038,181.8098,181.5646,181.7608,58266.0
2024-09-05 10:20:00,185.31,185.39,185.28,185.38,5712.0,181.7706,181.8491,181.7412,181.8393,5712.0
2024-09-05 10:25:00,185.37,185.45,185.21,185.21,37669.0,181.8294,181.9079,181.6725,181.6725,37669.0
2024-09-05 10:30:00,185.27,185.38,185.22,185.28,5776.0,181.7314,181.8393,181.6823,181.7412,5776.0
2024-09-05 10:35:00,185.24,185.24,185.05,185.05,5522.0,181.7019,181.7019,181.5156,181.5156,5522.0
2024-09-05 10:40:00,184.99,185.16,184.96,184.98,7018.0,181.4567,181.6235,181.4273,181.4469,7018.0
2024-09-05 10:45:00,184.95,184.95,184.71,184.73,6708.0,181.4175,181.4175,181.1821,181.2017,6708.0
2024-09-05 10:50:00,184.68,184.71,184.62,184.69,14428.0,181.1526,181.1821,181.0938,181.1624,14428.0
2024-09-05 10:55:00,184.76,184.83,184.7,184.7,8763.0,181.2311,181.2998,181.1722,181.1722,8763.0
2024-09-05 11:00:00,184.71,184.73,184.52,184.73,17318.0,181.1821,181.2017,180.9957,181.2017,17318.0
2024-09-05 11:05:00,184.74,184.81,184.7,184.76,1989.0,181.2115,181.2801,181.1722,181.2311,1989.0
2024-09-05 11:10:00,184.68,184.68,184.28,184.3,7670.0,181.1526,181.1526,180.7603,180.7799,7670.0
2024-09-05 11:15:00,184.33,184.44,184.3,184.42,2175.0,180.8093,180.9172,180.7799,180.8976,2175.0
2024-09-05 11:20:00,184.47,184.47,184.26,184.32,23034.0,180.9466,180.9466,180.7406,180.7995,23034.0
2024-09-05 11:25:00,184.31,184.31,184.11,184.17,16502.0,180.7897,180.7897,180.5935,180.6524,16502.0
2024-09-05 11:30:00,184.2,184.23,184.1,184.16,10232.0,180.6818,180.7112,180.5837,180.6426,10232.0
2024-09-05 11:35:00,184.13,184.29,184.13,184.14,13740.0,180.6131,180.7701,180.6131,180.6229,13740.0
2024-09-05 11:40:00,184.13,184.14,184.03,184.03,10477.0,180.6131,180.6229,180.515,180.515,10477.0
2024-09-05 11:45:00,184.08,184.19,184.05,184.16,2014.0,180.5641,180.672,180.5347,180.6426,2014.0
2024-09-05 11:50:00,184.12,184.21,184.02,184.02,73962.0,180.6033,180.6916,180.5052,180.5052,73962.0
2024-09-05 11:55:00,184.06,184.13,184.0,184.01,15183.0,180.5445,180.6131,180.4856,180.4954,15183.0
2024-09-05 12:00:00,183.97,184.15,183.96,184.08,15936.0,180.4562,180.6327,180.4464,180.5641,15936.0
2024-09-05 12:05:00,184.05,184.15,184.05,184.09,4851.0,180.5347,180.6327,180.5347,180.5739,4851.0
2024-09-05 12:10:00,184.1,184.1,183.89,183.94,10077.0,180.5837,180.5837,180.3777,180.4268,10077.0
2024-09-05 12:15:00,183.94,183.96,183.74,183.88,24028.0,180.4268,180.4464,180.2306,180.3679,24028.0
2024-09-05 12:20:00,183.87,184.07,183.87,184.04,11374.0,180.3581,180.5543,180.3581,180.5249,11374.0
2024-09-05 12:25:00,184.06,184.15,184.05,184.13,29401.0,180.5445,180.6327,180.5347,180.6131,29401.0
2024-09-05 12:30:00,184.12,184.12,184.01,184.1,10465.0,180.6033,180.6033,180.4954,180.5837,10465.0
2024-09-05 12:35:00,184.13,184.14,184.04,184.04,104971.0,180.6131,180.6229,180.5249,180.5249,104971.0
2024-09-05 12:40:00,184.11,184.17,184.08,184.17,61816.0,180.5935,180.6524,180.5641,180.6524,61816.0
2024-09-05 12:45:00,184.14,184.19,184.11,184.18,13075.0,180.6229,180.672,180.5935,180.6622,13075.0
2024-09-05 12:50:00,184.16,184.29,184.16,184.25,6936.0,180.6426,180.7701,180.6426,180.7308,6936.0
2024-09-05 12:55:00,184.25,184.46,184.25,184.34,12597.0,180.7308,180.9368,180.7308,180.8191,12597.0
2024-09-05 13:00:00,184.36,184.39,184.27,184.27,1735.0,180.8387,180.8682,180.7505,180.7505,1735.0
2024-09-05 13:05:00,184.29,184.29,184.16,184.25,6681.0,180.7701,180.7701,180.6426,180.7308,6681.0
2024-09-05 13:10:00,184.29,184.35,184.27,184.28,4390.0,180.7701,180.8289,180.7505,180.7603,4390.0
2024-09-05 13:15:00,184.22,184.29,184.11,184.29,3869.0,180.7014,180.7701,180.5935,180.7701,3869.0
2024-09-05 13:20:00,184.25,184.32,184.24,184.3,1618.0,180.7308,180.7995,180.721,180.7799,1618.0
2024-09-05 13:25:00,184.31,184.35,184.19,184.19,3477.0,180.7897,180.8289,180.672,180.672,3477.0
2024-09-05 13:30:00,184.15,184.27,184.15,184.27,4080.0,180.6327,180.7505,180.6327,180.7505,4080.0
2024-09-05 13:35:00,184.32,184.53,184.32,184.45,7640.0,180.7995,181.0055,180.7995,180.927,7640.0
2024-09-05 13:40:00,184.47,184.69,184.46,184.69,4683.0,180.9466,181.1624,180.9368,181.1624,4683.0
2024-09-05 13:45:00,184.68,184.88,184.67,184.78,9853.0,181.1526,181.3488,181.1428,181.2507,9853.0
2024-09-05 13:50:00,184.75,184.8,184.65,184.67,7966.0,181.2213,181.2703,181.1232,181.1428,7966.0
2024-09-05 13:55:00,184.68,184.85,184.68,184.85,8995.0,181.1526,181.3194,181.1526,181.3194,8995.0
2024-09-05 14:00:00,184.9,184.91,184.8,184.83,13913.0,181.3684,181.3782,181.2703,181.2998,13913.0
2024-09-05 14:05:00,184.84,184.94,184.82,184.89,11802.0,181.3096,181.4077,181.29,181.3586,11802.0
2024-09-05 14:10:00,184.88,184.9,184.81,184.84,9594.0,181.3488,181.3684,181.2801,181.3096,9594.0
2024-09-05 14:15:00,184.79,184.91,184.79,184.89,12976.0,181.2605,181.3782,181.2605,181.3586,12976.0
2024-09-05 14:20:00,184.9,184.91,184.8,184.8,7398.0,181.3684,181.3782,181.2703,181.2703,7398.0
2024-09-05 14:25:00,184.8,184.8,184.7,184.72,19104.0,181.2703,181.2703,181.1722,181.1919,19104.0
2024-09-05 14:30:00,184.7,184.9,184.68,184.86,5890.0,181.1722,181.3684,181.1526,181.3292,5890.0
2024-09-05 14:35:00,184.86,184.89,184.81,184.84,4615.0,181.3292,181.3586,181.2801,181.3096,4615.0
2024-09-05 14:40:00,184.84,184.87,184.79,184.85,11796.0,181.3096,181.339,181.2605,181.3194,11796.0
2024-09-05 14:45:00,184.86,184.92,184.84,184.91,8690.0,181.3292,181.388,181.3096,181.3782,8690.0
2024-09-05 14:50:00,184.95,184.99,184.89,184.91,6721.0,181.4175,181.4567,181.3586,181.3782,6721.0
2024-09-05 14:55:00,184.91,184.91,184.76,184.79,10772.0,181.3782,181.3782,181.2311,181.2605,10772.0
2024-09-05 15:00:00,184.77,184.77,184.68,184.74,12591.0,181.2409,181.2409,181.1526,181.2115,12591.0
2024-09-05 15:05:00,184.74,184.74,184.65,184.67,5927.0,181.2115,181.2115,181.1232,181.1428,5927.0
2024-09-05 15:10:00,184.65,184.66,184.57,184.57,3598.0,181.1232,181.133,181.0447,181.0447,3598.0
2024-09-05 15:15:00,184.55,184.55,184.28,184.31,15146.0,181.0251,181.0251,180.7603,180.7897,15146.0
2024-09-05 15:20:00,184.3,184.35,184.23,184.35,6910.0,180.7799,180.8289,180.7112,180.8289,6910.0
2024-09-05 15:25:00,184.36,184.5,184.33,184.49,10291.0,180.8387,180.9761,180.8093,180.9663,10291.0
2024-09-05 15:30:00,184.5,184.75,184.47,184.75,20063.0,180.9761,181.2213,180.9466,181.2213,20063.0
2024-09-05 15:35:00,184.71,184.73,184.54,184.54,26058.0,181.1821,181.2017,181.0153,181.0153,26058.0
2024-09-05 15:40:00,184.51,184.51,184.28,184.37,12608.0,180.9859,180.9859,180.7603,180.8485,12608.0
2024-09-05 15:45:00,184.33,184.49,184.29,184.47,15384.0,180.8093,180.9663,180.7701,180.9466,15384.0
2024-09-05 15:50:00,184.51,184.51,184.23,184.34,71659.0,180.9859,180.9859,180.7112,180.8191,71659.0
2024-09-05 15:55:00,184.33,184.48,184.24,184.48,179623.0,180.8093,180.9564,180.721,180.9564,179623.0
2024-09-06 09:30:00,184.62,185.28,184.59,185.28,53594.0,181.0938,181.7412,181.0643,181.7412,53594.0
2024-09-06 09:35:00,185.37,185.45,185.18,185.18,12671.0,181.8294,181.9079,181.6431,181.6431,12671.0
2024-09-06 09:40:00,185.16,185.38,185.06,185.21,15577.0,181.6235,181.8393,181.5254,181.6725,15577.0
2024-09-06 09:45:00,185.37,185.42,185.21,185.31,16481.0,181.8294,181.8785,181.6725,181.7706,16481.0
2024-09-06 09:50:00,185.27,185.38,185.09,185.11,28650.0,181.7314,181.8393,181.5548,181.5744,28650.0
2024-09-06 09:55:00,185.05,185.22,184.92,185.0,17763.0,181.5156,181.6823,181.388,181.4665,17763.0
2024-09-06 10:00:00,185.02,185.04,184.75,184.75,23470.0,181.4861,181.5058,181.2213,181.2213,23470.0
2024-09-06 10:05:00,184.72,184.74,184.45,184.52,17853.0,181.1919,181.2115,180.927,180.9957,17853.0
2024-09-06 10:10:00,184.49,184.66,184.38,184.5,26416.0,180.9663,181.133,180.8584,180.9761,26416.0
2024-09-06 10:15:00,184.52,184.52,184.15,184.3,13062.0,180.9957,180.9957,180.6327,180.7799,13062.0
2024-09-06 10:20:00,184.31,184.39,184.09,184.13,51590.0,180.7897,180.8682,180.5739,180.6131,51590.0
2024-09-06 10:25:00,184.11,184.11,183.74,183.79,40064.0,180.5935,180.5935,180.2306,180.2796,40064.0
2024-09-06 10:30:00,183.84,183.94,183.72,183.75,27980.0,180.3287,180.4268,180.211,180.2404,27980.0
2024-09-06 10:35:00,183.76,183.76,183.51,183.71,46436.0,180.2502,180.2502,180.005,180.2012,46436.0
2024-09-06 10:40:00,183.73,183.78,183.42,183.43,29453.0,180.2208,180.2698,179.9167,179.9265,29453.0
2024-09-06 10:45:00,183.41,183.55,183.4,183.51,29256.0,179.9069,180.0442,179.8971,180.005,29256.0
2024-09-06 10:50:00,183.46,183.48,183.18,183.18,21823.0,179.9559,179.9755,179.6813,179.6813,21823.0
2024-09-06 10:55:00,183.14,183.27,183.1,183.2,15371.0,179.642,179.7696,179.6028,179.7009,15371.0
2024-09-06 11:00:00,183.22,184.33,183.19,183.85,74153.0,179.7205,180.8093,179.6911,180.3385,74153.0
2024-09-06 11:05:00,183.82,183.95,183.34,183.4,19764.0,180.3091,180.4366,179.8382,179.8971,19764.0
2024-09-06 11:10:00,183.39,183.42,183.12,183.13,24954.0,179.8873,179.9167,179.6224,179.6322,24954.0
2024-09-06 11:15:00,183.12,183.18,182.89,182.95,33039.0,179.6224,179.6813,179.3968,179.4557,33039.0
2024-09-06 11:20:00,183.02,183.16,182.96,183.01,50319.0,179.5243,179.6617,179.4655,179.5145,50319.0
2024-09-06 11:25:00,183.04,183.11,182.94,183.0,15854.0,179.544,179.6126,179.4459,179.5047,15854.0
2024-09-06 11:30:00,183.0,183.3,182.95,183.17,52721.0,179.5047,179.799,179.4557,179.6715,52721.0
2024-09-06 11:35:00,183.17,183.21,182.98,183.06,67908.0,179.6715,179.7107,179.4851,179.5636,67908.0
2024-09-06 11:40:00,183.08,183.08,182.89,182.93,80757.0,179.5832,179.5832,179.3968,179.4361,80757.0
2024-09-06 11:45:00,182.95,182.97,182.69,182.87,16256.0,179.4557,179.4753,179.2006,179.3772,16256.0
2024-09-06 11:50:00,182.85,182.85,182.7,182.81,6137.0,179.3576,179.3576,179.2104,179.3183,6137.0
2024-09-06 11:55:00,182.88,182.9,182.76,182.84,8369.0,179.387,179.4066,179.2693,179.3478,8369.0
2024-09-06 12:00:00,182.71,182.89,182.71,182.8,16376.0,179.2203,179.3968,179.2203,179.3085,16376.0
2024-09-06 12:05:00,182.78,182.92,182.71,182.76,12084.0,179.2889,179.4262,179.2203,179.2693,12084.0
2024-09-06 12:10:00,182.82,182.86,182.7,182.77,11300.0,179.3282,179.3674,179.2104,179.2791,11300.0
2024-09-06 12:15:00,182.78,182.78,182.55,182.56,8229.0,179.2889,179.2889,179.0633,179.0731,8229.0
2024-09-06 12:20:00,182.58,182.66,182.58,182.63,17410.0,179.0927,179.1712,179.0927,179.1418,17410.0
2024-09-06 12:25:00,182.66,182.74,182.49,182.52,8878.0,179.1712,179.2497,179.0045,179.0339,8878.0
2024-09-06 12:30:00,182.54,182.74,182.48,182.74,6871.0,179.0535,179.2497,178.9946,179.2497,6871.0
2024-09-06 12:35:00,182.79,182.83,182.64,182.64,13926.0,179.2987,179.338,179.1516,179.1516,13926.0
2024-09-06 12:40:00,182.64,182.78,182.63,182.76,11013.0,179.1516,179.2889,179.1418,179.2693,11013.0
2024-09-06 12:45:00,182.75,182.75,182.45,182.51,14696.0,179.2595,179.2595,178.9652,179.0241,14696.0
2024-09-06 12:50:00,182.52,182.57,182.46,182.56,7717.0,179.0339,179.0829,178.975,179.0731,7717.0
2024-09-06 12:55:00,182.58,182.71,182.55,182.67,18895.0,179.0927,179.2203,179.0633,179.181,18895.0
2024-09-06 13:00:00,182.66,182.69,182.58,182.67,16861.0,179.1712,179.2006,179.0927,179.181,16861.0
2024-09-06 13:05:00,182.71,182.85,182.62,182.85,8288.0,179.2203,179.3576,179.132,179.3576,8288.0
2024-09-06 13:10:00,182.85,182.91,182.84,182.9,4935.0,179.3576,179.4164,179.3478,179.4066,4935.0
2024-09-06 13:15:00,182.9,182.9,182.75,182.79,5783.0,179.4066,179.4066,179.2595,179.2987,5783.0
2024-09-06 13:20:00,182.76,183.06,182.76,183.06,17033.0,179.2693,179.5636,179.2693,179.5636,17033.0
2024-09-06 13:25:00,183.05,183.05,182.8,182.81,19524.0,179.5538,179.5538,179.3085,179.3183,19524.0
2024-09-06 13:30:00,182.78,182.8,182.7,182.8,45826.0,179.2889,179.3085,179.2104,179.3085,45826.0
2024-09-06 13:35:00,182.76,182.76,182.62,182.68,8642.0,179.2693,179.2693,179.132,179.1908,8642.0
2024-09-06 13:40:00,182.66,182.73,182.64,182.7,6890.0,179.1712,179.2399,179.1516,179.2104,6890.0
2024-09-06 13:45:00,182.73,182.74,182.62,182.69,5524.0,179.2399,179.2497,179.132,179.2006,5524.0
2024-09-06 13:50:00,182.63,182.82,182.63,182.82,7201.0,179.1418,179.3282,179.1418,179.3282,7201.0
2024-09-06 13:55:00,182.81,182.98,182.81,182.86,25779.0,179.3183,179.4851,179.3183,179.3674,25779.0
2024-09-06 14:00:00,182.85,182.87,182.6,182.6,7333.0,179.3576,179.3772,179.1124,179.1124,7333.0
2024-09-06 14:05:00,182.6,182.65,182.58,182.62,6276.0,179.1124,179.1614,179.0927,179.132,6276.0
2024-09-06 14:10:00,182.62,182.7,182.59,182.6,7411.0,179.132,179.2104,179.1025,179.1124,7411.0
2024-09-06 14:15:00,182.61,182.67,182.51,182.51,13788.0,179.1222,179.181,179.0241,179.0241,13788.0
2024-09-06 14:20:00,182.55,182.61,182.45,182.46,13069.0,179.0633,179.1222,178.9652,178.975,13069.0
2024-09-06 14:25:00,182.52,182.57,182.46,182.55,13375.0,179.0339,179.0829,178.975,179.0633,13375.0
2024-09-06 14:30:00,182.56,182.63,182.44,182.46,9872.0,179.0731,179.1418,178.9554,178.975,9872.0
2024-09-06 14:35:00,182.47,182.47,182.32,182.45,20787.0,178.9848,178.9848,178.8377,178.9652,20787.0
2024-09-06 14:40:00,182.44,182.55,182.41,182.55,20174.0,178.9554,179.0633,178.926,179.0633,20174.0
2024-09-06 14:45:00,182.55,182.55,182.41,182.5,12437.0,179.0633,179.0633,178.926,179.0143,12437.0
2024-09-06 14:50:00,182.5,182.52,182.39,182.49,24882.0,179.0143,179.0339,178.9064,179.0045,24882.0
2024-09-06 14:55:00,182.48,182.62,182.47,182.58,12631.0,178.9946,179.132,178.9848,179.0927,12631.0
2024-09-06 15:00:00,182.59,182.72,182.59,182.68,12323.0,179.1025,179.2301,179.1025,179.1908,12323.0
2024-09-06 15:05:00,182.68,182.81,182.67,182.79,9348.0,179.1908,179.3183,179.181,179.2987,9348.0
2024-09-06 15:10:00,182.78,182.86,182.7,182.78,17939.0,179.2889,179.3674,179.2104,179.2889,17939.0
2024-09-06 15:15:00,182.8,182.84,182.7,182.72,11816.0,179.3085,179.3478,179.2104,179.2301,11816.0
2024-09-06 15:20:00,182.73,182.9,182.73,182.9,23229.0,179.2399,179.4066,179.2399,179.4066,23229.0
2024-09-06 15:25:00,182.9,182.98,182.81,182.81,15589.0,179.4066,179.4851,179.3183,179.3183,15589.0
2024-09-06 15:30:00,182.83,182.84,182.59,182.59,13681.0,179.338,179.3478,179.1025,179.1025,13681.0
2024-09-06 15:35:00,182.61,182.62,182.43,182.47,15015.0,179.1222,179.132,178.9456,178.9848,15015.0
2024-09-06 15:40:00,182.44,182.56,182.42,182.48,48914.0,178.9554,179.0731,178.9358,178.9946,48914.0
2024-09-06 15:45:00,182.49,182.77,182.49,182.76,74438.0,179.0045,179.2791,179.0045,179.2693,74438.0
2024-09-06 15:50:00,182.77,182.81,182.32,182.52,116469.0,179.2791,179.3183,178.8377,179.0339,116469.0
2024-09-06 15:55:00,182.51,182.66,182.41,182.66,267614.0,179.0241,179.1712,178.926,179.1712,267614.0
2024-09-09 09:30:00,183.39,183.66,183.29,183.44,47864.0,179.8873,180.1521,179.7892,179.9363,47864.0
2024-09-09 09:35:00,183.46,183.64,183.42,183.53,49881.0,179.9559,180.1325,179.9167,180.0246,49881.0
2024-09-09 09:40:00,183.54,183.62,183.4,183.54,36867.0,180.0344,180.1129,179.8971,180.0344,36867.0
2024-09-09 09:45:00,183.56,183.69,183.37,183.67,19716.0,180.054,180.1815,179.8676,180.1619,19716.0
2024-09-09 09:50:00,183.63,183.78,183.54,183.78,12165.0,180.1227,180.2698,180.0344,180.2698,12165.0
2024-09-09 09:55:00,183.8,183.82,183.7,183.74,9752.0,180.2894,180.3091,180.1913,180.2306,9752.0
2024-09-09 10:00:00,183.73,183.89,183.73,183.89,10757.0,180.2208,180.3777,180.2208,180.3777,10757.0
2024-09-09 10:05:00,183.88,184.09,183.87,184.09,10545.0,180.3679,180.5739,180.3581,180.5739,10545.0
2024-09-09 10:10:00,184.11,184.2,184.07,184.19,132403.0,180.5935,180.6818,180.5543,180.672,132403.0
2024-09-09 10:15:00,184.21,184.35,184.15,184.24,194741.0,180.6916,180.8289,180.6327,180.721,194741.0
2024-09-09 10:20:00,184.28,184.38,184.06,184.06,10584.0,180.7603,180.8584,180.5445,180.5445,10584.0
2024-09-09 10:25:00,184.15,184.24,184.09,184.09,16842.0,180.6327,180.721,180.5739,180.5739,16842.0
2024-09-09 10:30:00,184.11,184.17,184.03,184.13,31418.0,180.5935,180.6524,180.515,180.6131,31418.0
2024-09-09 10:35:00,184.13,184.32,184.08,184.31,32775.0,180.6131,180.7995,180.5641,180.7897,32775.0
2024-09-09 10:40:00,184.27,184.27,184.16,184.16,6189.0,180.7505,180.7505,180.6426,180.6426,6189.0
2024-09-09 10:45:00,184.28,184.3,184.21,184.28,11568.0,180.7603,180.7799,180.6916,180.7603,11568.0
2024-09-09 10:50:00,184.29,184.31,184.2,184.22,5587.0,180.7701,180.7897,180.6818,180.7014,5587.0
2024-09-09 10:55:00,184.28,184.29,184.18,184.24,7509.0,180.7603,180.7701,180.6622,180.721,7509.0
2024-09-09 11:00:00,184.12,184.18,184.04,184.06,5440.0,180.6033,180.6622,180.5249,180.5445,5440.0
2024-09-09 11:05:00,184.07,184.23,184.05,184.15,10591.0,180.5543,180.7112,180.5347,180.6327,10591.0
2024-09-09 11:10:00,184.12,184.15,183.95,183.95,12139.0,180.6033,180.6327,180.4366,180.4366,12139.0
2024-09-09 11:15:00,183.91,183.91,183.81,183.83,19931.0,180.3973,180.3973,180.2992,180.3189,19931.0
2024-09-09 11:20:00,183.88,184.07,183.87,184.07,4469.0,180.3679,180.5543,180.3581,180.5543,4469.0
2024-09-09 11:25:00,184.05,184.19,183.99,184.19,5295.0,180.5347,180.672,180.4758,180.672,5295.0
2024-09-09 11:30:00,184.3,184.49,184.28,184.43,14380.0,180.7799,180.9663,180.7603,180.9074,14380.0
2024-09-09 11:35:00,184.42,184.59,184.41,184.59,9415.0,180.8976,181.0643,180.8878,181.0643,9415.0
2024-09-09 11:40:00,184.59,184.66,184.5,184.66,7426.0,181.0643,181.133,180.9761,181.133,7426.0
2024-09-09 11:45:00,184.68,184.78,184.67,184.78,1197.0,181.1526,181.2507,181.1428,181.2507,1197.0
2024-09-09 11:50:00,184.77,184.82,184.73,184.81,14803.0,181.2409,181.29,181.2017,181.2801,14803.0
2024-09-09 11:55:00,184.8,184.8,184.67,184.68,1693.0,181.2703,181.2703,181.1428,181.1526,1693.0
2024-09-09 12:00:00,184.64,184.72,184.59,184.71,916.0,181.1134,181.1919,181.0643,181.1821,916.0
2024-09-09 12:05:00,184.77,184.79,184.73,184.73,983.0,181.2409,181.2605,181.2017,181.2017,983.0
2024-09-09 12:10:00,184.82,184.92,184.82,184.87,3176.0,181.29,181.388,181.29,181.339,3176.0
2024-09-09 12:15:00,184.9,184.96,184.88,184.96,7053.0,181.3684,181.4273,181.3488,181.4273,7053.0
2024-09-09 12:20:00,184.93,184.93,184.87,184.92,17327.0,181.3979,181.3979,181.339,181.388,17327.0
2024-09-09 12:25:00,184.88,184.99,184.88,184.97,1084.0,181.3488,181.4567,181.3488,181.4371,1084.0
2024-09-09 12:30:00,184.97,185.01,184.97,184.99,5005.0,181.4371,181.4763,181.4371,181.4567,5005.0
2024-09-09 12:35:00,185.03,185.09,185.0,185.07,2812.0,181.4959,181.5548,181.4665,181.5352,2812.0
2024-09-09 12:40:00,185.11,185.18,185.1,185.12,20145.0,181.5744,181.6431,181.5646,181.5842,20145.0
2024-09-09 12:45:00,185.13,185.22,185.1,185.1,43194.0,181.594,181.6823,181.5646,181.5646,43194.0
2024-09-09 12:50:00,185.13,185.14,185.08,185.11,2414.0,181.594,181.6038,181.545,181.5744,2414.0
2024-09-09 12:55:00,185.11,185.22,185.11,185.19,2256.0,181.5744,181.6823,181.5744,181.6529,2256.0
2024-09-09 13:00:00,185.16,185.16,185.11,185.11,1428.0,181.6235,181.6235,181.5744,181.5744,1428.0
2024-09-09 13:05:00,185.08,185.12,185.04,185.12,1875.0,181.545,181.5842,181.5058,181.5842,1875.0
2024-09-09 13:10:00,185.09,185.11,185.0,185.0,12812.0,181.5548,181.5744,181.4665,181.4665,12812.0
2024-09-09 13:15:00,185.01,185.03,184.98,184.99,20399.0,181.4763,181.4959,181.4469,181.4567,20399.0
2024-09-09 13:20:00,184.96,184.98,184.91,184.91,4783.0,181.4273,181.4469,181.3782,181.3782,4783.0
2024-09-09 13:25:00,184.92,184.98,184.92,184.96,6632.0,181.388,181.4469,181.388,181.4273,6632.0
2024-09-09 13:30:00,184.96,184.96,184.79,184.8,5271.0,181.4273,181.4273,181.2605,181.2703,5271.0
2024-09-09 13:35:00,184.83,184.99,184.82,184.96,2930.0,181.2998,181.4567,181.29,181.4273,2930.0
2024-09-09 13:40:00,184.99,184.99,184.77,184.77,3399.0,181.4567,181.4567,181.2409,181.2409,3399.0
2024-09-09 13:45:00,184.72,184.88,184.72,184.88,1417.0,181.1919,181.3488,181.1919,181.3488,1417.0
2024-09-09 13:50:00,184.85,184.85,184.72,184.76,3222.0,181.3194,181.3194,181.1919,181.2311,3222.0
2024-09-09 13:55:00,184.77,184.77,184.6,184.6,4710.0,181.2409,181.2409,181.0742,181.0742,4710.0
2024-09-09 14:00:00,184.6,184.67,184.53,184.55,6721.0,181.0742,181.1428,181.0055,181.0251,6721.0
2024-09-09 14:05:00,184.59,184.59,184.51,184.51,4006.0,181.0643,181.0643,180.9859,180.9859,4006.0
2024-09-09 14:10:00,184.48,184.59,184.48,184.55,8540.0,180.9564,181.0643,180.9564,181.0251,8540.0
2024-09-09 14:15:00,184.54,184.67,184.52,184.65,13868.0,181.0153,181.1428,180.9957,181.1232,13868.0
2024-09-09 14:20:00,184.67,184.68,184.6,184.66,13221.0,181.1428,181.1526,181.0742,181.133,13221.0
2024-09-09 14:25:00,184.68,184.73,184.63,184.63,4497.0,181.1526,181.2017,181.1036,181.1036,4497.0
2024-09-09 14:30:00,184.61,184.67,184.56,184.58,12511.0,181.084,181.1428,181.0349,181.0545,12511.0
2024-09-09 14:35:00,184.58,184.6,184.36,184.41,9166.0,181.0545,181.0742,180.8387,180.8878,9166.0
2024-09-09 14:40:00,184.4,184.71,184.4,184.68,5240.0,180.878,181.1821,180.878,181.1526,5240.0
2024-09-09 14:45:00,184.67,184.67,184.6,184.67,618.0,181.1428,181.1428,181.0742,181.1428,618.0
2024-09-09 14:50:00,184.63,184.68,184.6,184.61,6480.0,181.1036,181.1526,181.0742,181.084,6480.0
2024-09-09 14:55:00,184.57,184.61,184.56,184.56,10897.0,181.0447,181.084,181.0349,181.0349,10897.0
2024-09-09 15:00:00,184.48,184.56,184.44,184.46,13161.0,180.9564,181.0349,180.9172,180.9368,13161.0
2024-09-09 15:05:00,184.46,184.62,184.45,184.58,6350.0,180.9368,181.0938,180.927,181.0545,6350.0
2024-09-09 15:10:00,184.58,184.58,184.48,184.51,13495.0,181.0545,181.0545,180.9564,180.9859,13495.0
2024-09-09 15:15:00,184.51,184.59,184.45,184.47,57932.0,180.9859,181.0643,180.927,180.9466,57932.0
2024-09-09 15:20:00,184.46,184.46,184.35,184.41,29889.0,180.9368,180.9368,180.8289,180.8878,29889.0
2024-09-09 15:25:00,184.4,184.57,184.35,184.55,21913.0,180.878,181.0447,180.8289,181.0251,21913.0
2024-09-09 15:30:00,184.54,184.59,184.47,184.51,28084.0,181.0153,181.0643,180.9466,180.9859,28084.0
2024-09-09 15:35:00,184.51,184.66,184.46,184.55,10941.0,180.9859,181.133,180.9368,181.0251,10941.0
2024-09-09 15:40:00,184.52,184.62,184.52,184.55,21859.0,180.9957,181.0938,180.9957,181.0251,21859.0
2024-09-09 15:45:00,184.55,184.55,184.37,184.37,36818.0,181.0251,181.0251,180.8485,180.8485,36818.0
2024-09-09 15:50:00,184.33,184.41,184.14,184.3,58477.0,180.8093,180.8878,180.6229,180.7799,58477.0
2024-09-09 15:55:00,184.31,184.45,184.25,184.42,287510.0,180.7897,180.927,180.7308,180.8976,287510.0
2024-09-10 09:30:00,184.87,184.87,184.0,184.1,32325.0,181.339,181.339,180.4856,180.5837,32325.0
2024-09-10 09:35:00,184.04,184.5,183.96,184.38,21795.0,180.5249,180.9761,180.4464,180.8584,21795.0
2024-09-10 09:40:00,184.36,184.51,184.33,184.43,253162.0,180.8387,180.9859,180.8093,180.9074,253162.0
2024-09-10 09:45:00,184.51,184.57,184.25,184.31,2697.0,180.9859,181.0447,180.7308,180.7897,2697.0
2024-09-10 09:50:00,184.27,184.42,184.24,184.24,7172.0,180.7505,180.8976,180.721,180.721,7172.0
2024-09-10 09:55:00,184.22,184.22,183.95,184.09,11506.0,180.7014,180.7014,180.4366,180.5739,11506.0
2024-09-10 10:00:00,184.08,184.08,183.83,183.92,12632.0,180.5641,180.5641,180.3189,180.4071,12632.0
2024-09-10 10:05:00,183.92,183.92,183.56,183.75,10308.0,180.4071,180.4071,180.054,180.2404,10308.0
2024-09-10 10:10:00,183.7,183.7,183.16,183.17,16945.0,180.1913,180.1913,179.6617,179.6715,16945.0
2024-09-10 10:15:00,183.22,183.41,183.18,183.31,9146.0,179.7205,179.9069,179.6813,179.8088,9146.0
2024-09-10 10:20:00,183.34,183.34,183.14,183.17,3184.0,179.8382,179.8382,179.642,179.6715,3184.0
2024-09-10 10:25:00,183.17,183.38,183.16,183.37,14554.0,179.6715,179.8775,179.6617,179.8676,14554.0
2024-09-10 10:30:00,183.34,183.38,183.24,183.27,1969.0,179.8382,179.8775,179.7401,179.7696,1969.0
2024-09-10 10:35:00,183.24,183.57,183.24,183.51,4011.0,179.7401,180.0638,179.7401,180.005,4011.0
2024-09-10 10:40:00,183.54,183.57,183.46,183.53,7959.0,180.0344,180.0638,179.9559,180.0246,7959.0
2024-09-10 10:45:00,183.57,183.76,183.56,183.75,12967.0,180.0638,180.2502,180.054,180.2404,12967.0
2024-09-10 10:50:00,183.68,183.68,183.54,183.56,6921.0,180.1717,180.1717,180.0344,180.054,6921.0
2024-09-10 10:55:00,183.52,183.64,183.48,183.62,31826.0,180.0148,180.1325,179.9755,180.1129,31826.0
2024-09-10 11:00:00,183.6,183.68,183.55,183.65,4611.0,180.0933,180.1717,180.0442,180.1423,4611.0
2024-09-10 11:05:00,183.58,183.71,183.57,183.71,1613.0,180.0736,180.2012,180.0638,180.2012,1613.0
2024-09-10 11:10:00,183.93,183.95,183.82,183.83,1673.0,180.417,180.4366,180.3091,180.3189,1673.0
2024-09-10 11:15:00,183.82,183.91,183.77,183.8,9352.0,180.3091,180.3973,180.26,180.2894,9352.0
2024-09-10 11:20:00,183.82,183.82,183.74,183.78,2704.0,180.3091,180.3091,180.2306,180.2698,2704.0
2024-09-10 11:25:00,183.84,183.88,183.8,183.8,29434.0,180.3287,180.3679,180.2894,180.2894,29434.0
2024-09-10 11:30:00,183.79,183.82,183.58,183.61,10604.0,180.2796,180.3091,180.0736,180.1031,10604.0
2024-09-10 11:35:00,183.62,183.62,183.41,183.44,14095.0,180.1129,180.1129,179.9069,179.9363,14095.0
2024-09-10 11:40:00,183.45,183.6,183.43,183.48,4917.0,179.9461,180.0933,179.9265,179.9755,4917.0
2024-09-10 11:45:00,183.44,183.46,183.34,183.34,6127.0,179.9363,179.9559,179.8382,179.8382,6127.0
2024-09-10 11:50:00,183.33,183.33,183.14,183.21,15414.0,179.8284,179.8284,179.642,179.7107,15414.0
2024-09-10 11:55:00,183.22,183.26,183.0,183.02,8108.0,179.7205,179.7597,179.5047,179.5243,8108.0
2024-09-10 12:00:00,182.94,183.04,182.77,182.82,3779.0,179.4459,179.544,179.2791,179.3282,3779.0
2024-09-10 12:05:00,182.85,182.93,182.82,182.84,12406.0,179.3576,179.4361,179.3282,179.3478,12406.0
2024-09-10 12:10:00,182.86,182.94,182.78,182.79,8846.0,179.3674,179.4459,179.2889,179.2987,8846.0
2024-09-10 12:15:00,182.83,182.93,182.8,182.93,27700.0,179.338,179.4361,179.3085,179.4361,27700.0
2024-09-10 12:20:00,182.95,182.95,182.85,182.95,7150.0,179.4557,179.4557,179.3576,179.4557,7150.0
2024-09-10 12:25:00,182.97,182.97,182.87,182.95,13208.0,179.4753,179.4753,179.3772,179.4557,13208.0
2024-09-10 12:30:00,182.87,182.97,182.87,182.97,1779.0,179.3772,179.4753,179.3772,179.4753,1779.0
2024-09-10 12:35:00,183.0,183.07,182.94,183.0,1394.0,179.5047,179.5734,179.4459,179.5047,1394.0
2024-09-10 12:40:00,182.95,183.04,182.91,182.91,2358.0,179.4557,179.544,179.4164,179.4164,2358.0
2024-09-10 12:45:00,182.96,183.01,182.95,183.01,500.0,179.4655,179.5145,179.4557,179.5145,500.0
2024-09-10 12:50:00,183.0,183.17,183.0,183.14,1259.0,179.5047,179.6715,179.5047,179.642,1259.0
2024-09-10 12:55:00,183.19,183.19,183.1,183.13,3297.0,179.6911,179.6911,179.6028,179.6322,3297.0
2024-09-10 13:00:00,183.07,183.13,183.02,183.1,15255.0,179.5734,179.6322,179.5243,179.6028,15255.0
2024-09-10 13:05:00,183.15,183.23,183.12,183.19,8479.0,179.6518,179.7303,179.6224,179.6911,8479.0
2024-09-10 13:10:00,183.22,183.35,183.22,183.35,4396.0,179.7205,179.848,179.7205,179.848,4396.0
2024-09-10 13:15:00,183.36,183.43,183.34,183.34,7739.0,179.8578,179.9265,179.8382,179.8382,7739.0
2024-09-10 13:20:00,183.36,183.45,183.26,183.43,8329.0,179.8578,179.9461,179.7597,179.9265,8329.0
2024-09-10 13:25:00,183.41,183.41,183.3,183.34,6272.0,179.9069,179.9069,179.799,179.8382,6272.0
2024-09-10 13:30:00,183.33,183.49,183.33,183.48,15700.0,179.8284,179.9854,179.8284,179.9755,15700.0
2024-09-10 13:35:00,183.5,183.54,183.46,183.52,5839.0,179.9952,180.0344,179.9559,180.0148,5839.0
2024-09-10 13:40:00,183.56,183.59,183.5,183.5,36609.0,180.054,180.0834,179.9952,179.9952,36609.0
2024-09-10 13:45:00,183.54,183.54,183.41,183.41,2408.0,180.0344,180.0344,179.9069,179.9069,2408.0
2024-09-10 13:50:00,183.44,183.48,183.38,183.4,3063.0,179.9363,179.9755,179.8775,179.8971,3063.0
2024-09-10 13:55:00,183.44,183.47,183.4,183.44,1448.0,179.9363,179.9657,179.8971,179.9363,1448.0
2024-09-10 14:00:00,183.46,183.53,183.45,183.49,4527.0,179.9559,180.0246,179.9461,179.9854,4527.0
2024-09-10 14:05:00,183.46,183.55,183.46,183.55,3648.0,179.9559,180.0442,179.9559,180.0442,3648.0
2024-09-10 14:10:00,183.56,183.56,183.39,183.46,8168.0,180.054,180.054,179.8873,179.9559,8168.0
2024-09-10 14:15:00,183.43,183.58,183.43,183.53,6184.0,179.9265,180.0736,179.9265,180.0246,6184.0
2024-09-10 14:20:00,183.56,183.58,183.41,183.56,6616.0,180.054,180.0736,179.9069,180.054,6616.0
2024-09-10 14:25:00,183.58,183.68,183.54,183.68,11049.0,180.0736,180.1717,180.0344,180.1717,11049.0
2024-09-10 14:30:00,183.67,183.8,183.67,183.8,1027.0,180.1619,180.2894,180.1619,180.2894,1027.0
2024-09-10 14:35:00,183.82,183.83,183.77,183.83,3899.0,180.3091,180.3189,180.26,180.3189,3899.0
2024-09-10 14:40:00,183.8,183.83,183.75,183.81,2181.0,180.2894,180.3189,180.2404,180.2992,2181.0
2024-09-10 14:45:00,183.81,183.85,183.8,183.81,2681.0,180.2992,180.3385,180.2894,180.2992,2681.0
2024-09-10 14:50:00,183.85,183.91,183.85,183.91,4081.0,180.3385,180.3973,180.3385,180.3973,4081.0
2024-09-10 14:55:00,183.92,183.94,183.88,183.91,5752.0,180.4071,180.4268,180.3679,180.3973,5752.0
2024-09-10 15:00:00,183.9,183.92,183.81,183.87,8012.0,180.3875,180.4071,180.2992,180.3581,8012.0
2024-09-10 15:05:00,183.87,183.92,183.83,183.86,13940.0,180.3581,180.4071,180.3189,180.3483,13940.0
2024-09-10 15:10:00,183.87,183.93,183.84,183.93,5842.0,180.3581,180.417,180.3287,180.417,5842.0
2024-09-10 15:15:00,183.9,183.91,183.87,183.91,4377.0,180.3875,180.3973,180.3581,180.3973,4377.0
2024-09-10 15:20:00,183.97,184.04,183.96,184.02,7060.0,180.4562,180.5249,180.4464,180.5052,7060.0
2024-09-10 15:25:00,184.02,184.07,183.99,184.03,5969.0,180.5052,180.5543,180.4758,180.515,5969.0
2024-09-10 15:30:00,184.01,184.01,183.87,183.94,18966.0,180.4954,180.4954,180.3581,180.4268,18966.0
2024-09-10 15:35:00,183.92,183.97,183.8,183.82,7740.0,180.4071,180.4562,180.2894,180.3091,7740.0
2024-09-10 15:40:00,183.83,183.97,183.83,183.95,7886.0,180.3189,180.4562,180.3189,180.4366,7886.0
2024-09-10 15:45:00,183.95,184.04,183.93,183.95,1970.0,180.4366,180.5249,180.417,180.4366,1970.0
2024-09-10 15:50:00,183.95,184.11,183.91,184.11,23113.0,180.4366,180.5935,180.3973,180.5935,23113.0
2024-09-10 15:55:00,184.12,184.19,184.02,184.14,81783.0,180.6033,180.672,180.5052,180.6229,81783.0
2024-09-11 09:30:00,183.67,183.67,182.45,182.47,22569.0,180.1619,180.1619,178.9652,178.9848,22569.0
2024-09-11 09:35:00,182.38,182.45,182.15,182.19,38028.0,178.8966,178.9652,178.6709,178.7102,38028.0
2024-09-11 09:40:00,182.22,182.22,181.87,182.02,16678.0,178.7396,178.7396,178.3963,178.5434,16678.0
2024-09-11 09:45:00,181.99,182.14,181.85,181.89,23913.0,178.514,178.6611,178.3767,178.4159,23913.0
2024-09-11 09:50:00,181.85,181.93,181.69,181.86,45714.0,178.3767,178.4552,178.2197,178.3865,45714.0
2024-09-11 09:55:00,181.8,181.84,181.54,181.54,5050.0,178.3276,178.3669,178.0726,178.0726,5050.0
2024-09-11 10:00:00,181.51,181.51,181.13,181.15,22222.0,178.0432,178.0432,177.6704,177.69,22222.0
2024-09-11 10:05:00,181.16,181.33,181.07,181.28,49453.0,177.6999,177.8666,177.6116,177.8176,49453.0
2024-09-11 10:10:00,181.3,181.3,180.87,180.87,20614.0,177.8372,177.8372,177.4154,177.4154,20614.0
2024-09-11 10:15:00,180.9,180.94,180.67,180.71,16094.0,177.4448,177.4841,177.2192,177.2585,16094.0
2024-09-11 10:20:00,180.67,180.94,180.6,180.66,13631.0,177.2192,177.4841,177.1506,177.2094,13631.0
2024-09-11 10:25:00,180.69,180.73,180.54,180.56,4173.0,177.2388,177.2781,177.0917,177.1113,4173.0
2024-09-11 10:30:00,180.41,180.57,180.37,180.56,12297.0,176.9642,177.1211,176.9249,177.1113,12297.0
2024-09-11 10:35:00,180.6,180.73,180.6,180.73,3998.0,177.1506,177.2781,177.1506,177.2781,3998.0
2024-09-11 10:40:00,180.63,180.67,180.54,180.65,8233.0,177.18,177.2192,177.0917,177.1996,8233.0
2024-09-11 10:45:00,180.67,180.71,180.58,180.61,16526.0,177.2192,177.2585,177.1309,177.1604,16526.0
2024-09-11 10:50:00,180.61,180.78,180.61,180.72,7044.0,177.1604,177.3271,177.1604,177.2683,7044.0
2024-09-11 10:55:00,180.74,180.97,180.7,180.97,15109.0,177.2879,177.5135,177.2486,177.5135,15109.0
2024-09-11 11:00:00,180.96,181.06,180.87,181.01,42991.0,177.5037,177.6018,177.4154,177.5527,42991.0
2024-09-11 11:05:00,180.97,181.15,180.91,181.13,6426.0,177.5135,177.69,177.4546,177.6704,6426.0
2024-09-11 11:10:00,181.03,181.37,180.94,181.3,4865.0,177.5723,177.9058,177.4841,177.8372,4865.0
2024-09-11 11:15:00,181.3,181.34,181.23,181.24,5679.0,177.8372,177.8764,177.7685,177.7783,5679.0
2024-09-11 11:20:00,181.25,181.32,181.09,181.17,2054.0,177.7881,177.8568,177.6312,177.7097,2054.0
2024-09-11 11:25:00,181.15,181.29,181.12,181.29,4561.0,177.69,177.8274,177.6606,177.8274,4561.0
2024-09-11 11:30:00,181.34,181.49,181.3,181.44,3014.0,177.8764,178.0236,177.8372,177.9745,3014.0
2024-09-11 11:35:00,181.42,181.71,181.42,181.7,8904.0,177.9549,178.2394,177.9549,178.2295,8904.0
2024-09-11 11:40:00,181.71,181.93,181.71,181.86,12600.0,178.2394,178.4552,178.2394,178.3865,12600.0
2024-09-11 11:45:00,181.87,181.9,181.76,181.81,8390.0,178.3963,178.4257,178.2884,178.3374,8390.0
2024-09-11 11:50:00,181.73,181.76,181.67,181.69,3000.0,178.259,178.2884,178.2001,178.2197,3000.0
2024-09-11 11:55:00,181.58,181.58,181.24,181.55,6650.0,178.1118,178.1118,177.7783,178.0824,6650.0
2024-09-11 12:00:00,181.58,181.87,181.53,181.87,5897.0,178.1118,178.3963,178.0628,178.3963,5897.0
2024-09-11 12:05:00,181.91,182.08,181.87,181.87,6980.0,178.4355,178.6023,178.3963,178.3963,6980.0
2024-09-11 12:10:00,181.89,181.98,181.76,181.79,4786.0,178.4159,178.5042,178.2884,178.3178,4786.0
2024-09-11 12:15:00,181.94,181.94,181.77,181.88,32984.0,178.465,178.465,178.2982,178.4061,32984.0
2024-09-11 12:20:00,181.87,181.96,181.82,181.83,3112.0,178.3963,178.4846,178.3473,178.3571,3112.0
2024-09-11 12:25:00,181.88,182.02,181.88,182.0,3796.0,178.4061,178.5434,178.4061,178.5238,3796.0
2024-09-11 12:30:00,182.04,182.06,181.92,182.04,6354.0,178.5631,178.5827,178.4453,178.5631,6354.0
2024-09-11 12:35:00,182.06,182.18,182.02,182.18,3258.0,178.5827,178.7004,178.5434,178.7004,3258.0
2024-09-11 12:40:00,182.25,182.25,182.18,182.2,2358.0,178.769,178.769,178.7004,178.72,2358.0
2024-09-11 12:45:00,182.29,182.36,182.27,182.34,3302.0,178.8083,178.8769,178.7887,178.8573,3302.0
2024-09-11 12:50:00,182.36,182.5,182.35,182.47,2508.0,178.8769,179.0143,178.8671,178.9848,2508.0
2024-09-11 12:55:00,182.42,182.46,182.35,182.4,2806.0,178.9358,178.975,178.8671,178.9162,2806.0
2024-09-11 13:00:00,182.4,182.59,182.4,182.59,7207.0,178.9162,179.1025,178.9162,179.1025,7207.0
2024-09-11 13:05:00,182.54,182.79,182.53,182.74,3724.0,179.0535,179.2987,179.0437,179.2497,3724.0
2024-09-11 13:10:00,182.75,182.89,182.75,182.86,4083.0,179.2595,179.3968,179.2595,179.3674,4083.0
2024-09-11 13:15:00,182.83,182.85,182.72,182.72,3263.0,179.338,179.3576,179.2301,179.2301,3263.0
2024-09-11 13:20:00,182.73,182.73,182.57,182.59,2672.0,179.2399,179.2399,179.0829,179.1025,2672.0
2024-09-11 13:25:00,182.55,182.74,182.55,182.72,5659.0,179.0633,179.2497,179.0633,179.2301,5659.0
2024-09-11 13:30:00,182.67,182.8,182.67,182.8,3711.0,179.181,179.3085,179.181,179.3085,3711.0
2024-09-11 13:35:00,182.81,182.81,182.74,182.81,4471.0,179.3183,179.3183,179.2497,179.3183,4471.0
2024-09-11 13:40:00,182.84,182.91,182.82,182.83,2317.0,179.3478,179.4164,179.3282,179.338,2317.0
2024-09-11 13:45:00,182.87,183.08,182.86,183.07,12222.0,179.3772,179.5832,179.3674,179.5734,12222.0
2024-09-11 13:50:00,183.09,183.13,182.89,182.89,5403.0,179.593,179.6322,179.3968,179.3968,5403.0
2024-09-11 13:55:00,182.89,182.92,182.71,182.83,7533.0,179.3968,179.4262,179.2203,179.338,7533.0
2024-09-11 14:00:00,182.84,182.92,182.75,182.9,6583.0,179.3478,179.4262,179.2595,179.4066,6583.0
2024-09-11 14:05:00,182.84,182.98,182.84,182.92,2587.0,179.3478,179.4851,179.3478,179.4262,2587.0
2024-09-11 14:10:00,182.94,182.97,182.82,182.83,8687.0,179.4459,179.4753,179.3282,179.338,8687.0
2024-09-11 14:15:00,182.84,182.89,182.76,182.82,7400.0,179.3478,179.3968,179.2693,179.3282,7400.0
2024-09-11 14:20:00,182.84,182.95,182.81,182.95,8076.0,179.3478,179.4557,179.3183,179.4557,8076.0
2024-09-11 14:25:00,182.93,183.0,182.9,182.91,5982.0,179.4361,179.5047,179.4066,179.4164,5982.0
2024-09-11 14:30:00,182.94,183.17,182.91,183.17,11463.0,179.4459,179.6715,179.4164,179.6715,11463.0
2024-09-11 14:35:00,183.17,183.28,183.06,183.28,4131.0,179.6715,179.7794,179.5636,179.7794,4131.0
2024-09-11 14:40:00,183.39,183.62,183.39,183.55,20994.0,179.8873,180.1129,179.8873,180.0442,20994.0
2024-09-11 14:45:00,183.54,183.55,183.39,183.51,7888.0,180.0344,180.0442,179.8873,180.005,7888.0
2024-09-11 14:50:00,183.47,183.47,183.25,183.28,5429.0,179.9657,179.9657,179.7499,179.7794,5429.0
2024-09-11 14:55:00,183.25,183.44,183.23,183.31,8588.0,179.7499,179.9363,179.7303,179.8088,8588.0
2024-09-11 15:00:00,183.28,183.33,183.24,183.3,5658.0,179.7794,179.8284,179.7401,179.799,5658.0
2024-09-11 15:05:00,183.3,183.44,183.29,183.4,8309.0,179.799,179.9363,179.7892,179.8971,8309.0
2024-09-11 15:10:00,183.42,183.48,183.34,183.39,9817.0,179.9167,179.9755,179.8382,179.8873,9817.0
2024-09-11 15:15:00,183.43,183.58,183.43,183.49,10876.0,179.9265,180.0736,179.9265,179.9854,10876.0
2024-09-11 15:20:00,183.47,183.56,183.46,183.56,6284.0,179.9657,180.054,179.9559,180.054,6284.0
2024-09-11 15:25:00,183.6,183.72,183.6,183.68,6020.0,180.0933,180.211,180.0933,180.1717,6020.0
2024-09-11 15:30:00,183.69,183.74,183.56,183.73,9577.0,180.1815,180.2306,180.054,180.2208,9577.0
2024-09-11 15:35:00,183.7,183.73,183.56,183.56,7668.0,180.1913,180.2208,180.054,180.054,7668.0
2024-09-11 15:40:00,183.56,183.58,183.29,183.46,13539.0,180.054,180.0736,179.7892,179.9559,13539.0
2024-09-11 15:45:00,183.43,183.6,183.39,183.57,10922.0,179.9265,180.0933,179.8873,180.0638,10922.0
2024-09-11 15:50:00,183.56,183.68,183.38,183.67,23497.0,180.054,180.1717,179.8775,180.1619,23497.0
2024-09-11 15:55:00,183.68,184.06,183.68,183.83,112283.0,180.1717,180.5445,180.1717,180.3189,112283.0
2024-09-12 09:30:00,184.06,184.42,183.77,183.9,24361.0,180.5445,180.8976,180.26,180.3875,24361.0
2024-09-12 09:35:00,183.83,184.07,183.8,183.86,22297.0,180.3189,180.5543,180.2894,180.3483,22297.0
2024-09-12 09:40:00,183.85,183.95,183.56,183.7,5767.0,180.3385,180.4366,180.054,180.1913,5767.0
2024-09-12 09:45:00,183.64,183.65,183.12,183.24,10772.0,180.1325,180.1423,179.6224,179.7401,10772.0
2024-09-12 09:50:00,183.14,183.44,183.14,183.25,17466.0,179.642,179.9363,179.642,179.7499,17466.0
2024-09-12 09:55:00,183.23,183.34,183.12,183.15,6919.0,179.7303,179.8382,179.6224,179.6518,6919.0
2024-09-12 10:00:00,183.11,183.11,182.86,182.93,84445.0,179.6126,179.6126,179.3674,179.4361,84445.0
2024-09-12 10:05:00,182.93,183.2,182.93,183.18,15187.0,179.4361,179.7009,179.4361,179.6813,15187.0
2024-09-12 10:10:00,183.21,183.56,183.21,183.56,2795.0,179.7107,180.054,179.7107,180.054,2795.0
2024-09-12 10:15:00,183.52,183.75,183.52,183.73,7771.0,180.0148,180.2404,180.0148,180.2208,7771.0
2024-09-12 10:20:00,183.67,183.78,183.65,183.7,5703.0,180.1619,180.2698,180.1423,180.1913,5703.0
2024-09-12 10:25:00,183.73,183.75,183.62,183.75,7217.0,180.2208,180.2404,180.1129,180.2404,7217.0
2024-09-12 10:30:00,183.73,183.81,183.67,183.81,3449.0,180.2208,180.2992,180.1619,180.2992,3449.0
2024-09-12 10:35:00,183.77,183.78,183.5,183.71,5536.0,180.26,180.2698,179.9952,180.2012,5536.0
2024-09-12 10:40:00,183.66,183.85,183.63,183.84,10715.0,180.1521,180.3385,180.1227,180.3287,10715.0
2024-09-12 10:45:00,183.85,183.98,183.81,183.93,2110.0,180.3385,180.466,180.2992,180.417,2110.0
2024-09-12 10:50:00,183.93,183.93,183.64,183.64,7849.0,180.417,180.417,180.1325,180.1325,7849.0
2024-09-12 10:55:00,183.64,183.82,183.42,183.42,19141.0,180.1325,180.3091,179.9167,179.9167,19141.0
2024-09-12 11:00:00,183.41,183.66,183.41,183.66,23251.0,179.9069,180.1521,179.9069,180.1521,23251.0
2024-09-12 11:05:00,183.66,183.69,183.57,183.62,6178.0,180.1521,180.1815,180.0638,180.1129,6178.0
2024-09-12 11:10:00,183.6,183.93,183.58,183.89,12490.0,180.0933,180.417,180.0736,180.3777,12490.0
2024-09-12 11:15:00,183.91,183.91,183.7,183.77,4665.0,180.3973,180.3973,180.1913,180.26,4665.0
2024-09-12 11:20:00,183.74,183.82,183.74,183.81,6037.0,180.2306,180.3091,180.2306,180.2992,6037.0
2024-09-12 11:25:00,183.82,183.86,183.68,183.77,3882.0,180.3091,180.3483,180.1717,180.26,3882.0
2024-09-12 11:30:00,183.7,183.79,183.67,183.78,2040.0,180.1913,180.2796,180.1619,180.2698,2040.0
2024-09-12 11:35:00,183.79,183.9,183.79,183.84,6903.0,180.2796,180.3875,180.2796,180.3287,6903.0
2024-09-12 11:40:00,183.88,183.93,183.77,183.78,4620.0,180.3679,180.417,180.26,180.2698,4620.0
2024-09-12 11:45:00,183.78,183.78,183.72,183.74,1733.0,180.2698,180.2698,180.211,180.2306,1733.0
2024-09-12 11:50:00,183.69,183.74,183.65,183.68,14759.0,180.1815,180.2306,180.1423,180.1717,14759.0
2024-09-12 11:55:00,183.72,183.73,183.57,183.64,2439.0,180.211,180.2208,180.0638,180.1325,2439.0
2024-09-12 12:00:00,183.63,183.73,183.62,183.73,1064.0,180.1227,180.2208,180.1129,180.2208,1064.0
2024-09-12 12:05:00,183.71,183.71,183.61,183.65,2749.0,180.2012,180.2012,180.1031,180.1423,2749.0
2024-09-12 12:10:00,183.69,183.7,183.61,183.64,6997.0,180.1815,180.1913,180.1031,180.1325,6997.0
2024-09-12 12:15:00,183.66,183.74,183.64,183.74,700.0,180.1521,180.2306,180.1325,180.2306,700.0
2024-09-12 12:20:00,183.71,183.85,183.69,183.71,5660.0,180.2012,180.3385,180.1815,180.2012,5660.0
2024-09-12 12:25:00,183.73,183.74,183.66,183.68,52401.0,180.2208,180.2306,180.1521,180.1717,52401.0
2024-09-12 12:30:00,183.7,183.71,183.64,183.71,2223.0,180.1913,180.2012,180.1325,180.2012,2223.0
2024-09-12 12:35:00,183.72,183.84,183.72,183.78,7975.0,180.211,180.3287,180.211,180.2698,7975.0
2024-09-12 12:40:00,183.71,183.86,183.7,183.86,17759.0,180.2012,180.3483,180.1913,180.3483,17759.0
2024-09-12 12:45:00,183.87,183.9,183.84,183.89,5034.0,180.3581,180.3875,180.3287,180.3777,5034.0
2024-09-12 12:50:00,183.92,184.13,183.92,184.09,6368.0,180.4071,180.6131,180.4071,180.5739,6368.0
2024-09-12 12:55:00,184.1,184.27,184.06,184.23,4567.0,180.5837,180.7505,180.5445,180.7112,4567.0
2024-09-12 13:00:00,184.24,184.26,184.2,184.26,3461.0,180.721,180.7406,180.6818,180.7406,3461.0
2024-09-12 13:05:00,184.24,184.29,184.22,184.28,1944.0,180.721,180.7701,180.7014,180.7603,1944.0
2024-09-12 13:10:00,184.28,184.28,184.2,184.26,1547.0,180.7603,180.7603,180.6818,180.7406,1547.0
2024-09-12 13:15:00,184.27,184.33,184.23,184.24,1667.0,180.7505,180.8093,180.7112,180.721,1667.0
2024-09-12 13:20:00,184.26,184.44,184.25,184.42,4814.0,180.7406,180.9172,180.7308,180.8976,4814.0
2024-09-12 13:25:00,184.4,184.41,184.36,184.38,2689.0,180.878,180.8878,180.8387,180.8584,2689.0
2024-09-12 13:30:00,184.4,184.51,184.39,184.49,4875.0,180.878,180.9859,180.8682,180.9663,4875.0
2024-09-12 13:35:00,184.52,184.59,184.5,184.59,3861.0,180.9957,181.0643,180.9761,181.0643,3861.0
2024-09-12 13:40:00,184.58,184.67,184.57,184.65,1687.0,181.0545,181.1428,181.0447,181.1232,1687.0
2024-09-12 13:45:00,184.63,184.77,184.62,184.7,7859.0,181.1036,181.2409,181.0938,181.1722,7859.0
2024-09-12 13:50:00,184.69,184.8,184.68,184.74,9274.0,181.1624,181.2703,181.1526,181.2115,9274.0
2024-09-12 13:55:00,184.78,184.8,184.69,184.71,4065.0,181.2507,181.2703,181.1624,181.1821,4065.0
2024-09-12 14:00:00,184.63,184.71,184.61,184.66,3099.0,181.1036,181.1821,181.084,181.133,3099.0
2024-09-12 14:05:00,184.63,184.63,184.32,184.33,10380.0,181.1036,181.1036,180.7995,180.8093,10380.0
2024-09-12 14:10:00,184.42,184.54,184.42,184.5,1588.0,180.8976,181.0153,180.8976,180.9761,1588.0
2024-09-12 14:15:00,184.49,184.53,184.35,184.38,9692.0,180.9663,181.0055,180.8289,180.8584,9692.0
2024-09-12 14:20:00,184.39,184.53,184.34,184.53,3551.0,180.8682,181.0055,180.8191,181.0055,3551.0
2024-09-12 14:25:00,184.54,184.62,184.51,184.53,14467.0,181.0153,181.0938,180.9859,181.0055,14467.0
2024-09-12 14:30:00,184.55,184.58,184.48,184.54,1681.0,181.0251,181.0545,180.9564,181.0153,1681.0
2024-09-12 14:35:00,184.57,184.59,184.55,184.58,8227.0,181.0447,181.0643,181.0251,181.0545,8227.0
2024-09-12 14:40:00,184.56,184.58,184.55,184.56,2420.0,181.0349,181.0545,181.0251,181.0349,2420.0
2024-09-12 14:45:00,184.54,184.58,184.48,184.48,10147.0,181.0153,181.0545,180.9564,180.9564,10147.0
2024-09-12 14:50:00,184.47,184.47,183.93,184.08,14719.0,180.9466,180.9466,180.417,180.5641,14719.0
2024-09-12 14:55:00,184.18,184.35,184.14,184.32,15763.0,180.6622,180.8289,180.6229,180.7995,15763.0
2024-09-12 15:00:00,184.33,184.37,184.24,184.24,5626.0,180.8093,180.8485,180.721,180.721,5626.0
2024-09-12 15:05:00,184.26,184.4,184.26,184.4,3719.0,180.7406,180.878,180.7406,180.878,3719.0
2024-09-12 15:10:00,184.33,184.42,184.33,184.42,8206.0,180.8093,180.8976,180.8093,180.8976,8206.0
2024-09-12 15:15:00,184.39,184.48,184.39,184.48,5799.0,180.8682,180.9564,180.8682,180.9564,5799.0
2024-09-12 15:20:00,184.45,184.48,184.42,184.47,8903.0,180.927,180.9564,180.8976,180.9466,8903.0
2024-09-12 15:25:00,184.49,184.52,184.47,184.51,4386.0,180.9663,180.9957,180.9466,180.9859,4386.0
2024-09-12 15:30:00,184.47,184.52,184.45,184.49,9141.0,180.9466,180.9957,180.927,180.9663,9141.0
2024-09-12 15:35:00,184.51,184.66,184.51,184.65,4501.0,180.9859,181.133,180.9859,181.1232,4501.0
2024-09-12 15:40:00,184.63,184.65,184.58,184.63,9247.0,181.1036,181.1232,181.0545,181.1036,9247.0
2024-09-12 15:45:00,184.64,184.69,184.47,184.47,10803.0,181.1134,181.1624,180.9466,180.9466,10803.0
2024-09-12 15:50:00,184.46,184.57,184.38,184.55,29829.0,180.9368,181.0447,180.8584,181.0251,29829.0
2024-09-12 15:55:00,184.55,184.72,184.51,184.69,226455.0,181.0251,181.1919,180.9859,181.1624,226455.0
2024-09-13 09:30:00,185.18,185.67,185.11,185.63,38264.0,181.6431,182.1237,181.5744,182.0845,38264.0
2024-09-13 09:35:00,185.61,185.7,185.32,185.34,13299.0,182.0649,182.1531,181.7804,181.8,13299.0
2024-09-13 09:40:00,185.33,185.49,185.27,185.47,12035.0,181.7902,181.9472,181.7314,181.9275,12035.0
2024-09-13 09:45:00,185.53,185.93,185.52,185.92,23249.0,181.9864,182.3788,181.9766,182.3689,23249.0
2024-09-13 09:50:00,185.94,185.94,185.74,185.78,20504.0,182.3886,182.3886,182.1924,182.2316,20504.0
2024-09-13 09:55:00,185.85,186.08,185.85,186.0,9620.0,182.3003,182.5259,182.3003,182.4474,9620.0
2024-09-13 10:00:00,186.03,186.06,185.71,185.77,68655.0,182.4768,182.5063,182.163,182.2218,68655.0
2024-09-13 10:05:00,185.82,185.82,185.61,185.63,6340.0,182.2709,182.2709,182.0649,182.0845,6340.0
2024-09-13 10:10:00,185.74,186.02,185.73,185.97,42052.0,182.1924,182.467,182.1826,182.418,42052.0
2024-09-13 10:15:00,185.95,186.08,185.92,186.07,4149.0,182.3984,182.5259,182.3689,182.5161,4149.0
2024-09-13 10:20:00,186.08,186.27,186.03,186.27,13334.0,182.5259,182.7123,182.4768,182.7123,13334.0
2024-09-13 10:25:00,186.31,186.31,186.06,186.07,6484.0,182.7515,182.7515,182.5063,182.5161,6484.0
2024-09-13 10:30:00,186.11,186.11,185.99,186.01,11773.0,182.5553,182.5553,182.4376,182.4572,11773.0
2024-09-13 10:35:00,185.97,186.26,185.92,186.25,3534.0,182.418,182.7024,182.3689,182.6926,3534.0
2024-09-13 10:40:00,186.3,186.45,186.28,186.45,2179.0,182.7417,182.8888,182.7221,182.8888,2179.0
2024-09-13 10:45:00,186.36,186.36,186.24,186.26,4820.0,182.8005,182.8005,182.6828,182.7024,4820.0
2024-09-13 10:50:00,186.25,186.25,186.07,186.07,9917.0,182.6926,182.6926,182.5161,182.5161,9917.0
2024-09-13 10:55:00,186.14,186.2,185.92,185.94,4196.0,182.5847,182.6436,182.3689,182.3886,4196.0
2024-09-13 11:00:00,186.03,186.04,185.96,185.98,3525.0,182.4768,182.4867,182.4082,182.4278,3525.0
2024-09-13 11:05:00,186.02,186.02,185.88,185.88,7662.0,182.467,182.467,182.3297,182.3297,7662.0
2024-09-13 11:10:00,185.87,185.87,185.83,185.83,3476.0,182.3199,182.3199,182.2807,182.2807,3476.0
2024-09-13 11:15:00,185.9,185.91,185.85,185.91,1200.0,182.3493,182.3591,182.3003,182.3591,1200.0
2024-09-13 11:20:00,185.87,186.04,185.86,186.04,4327.0,182.3199,182.4867,182.3101,182.4867,4327.0
2024-09-13 11:25:00,186.06,186.07,185.98,185.99,2523.0,182.5063,182.5161,182.4278,182.4376,2523.0
2024-09-13 11:30:00,186.0,186.12,185.96,186.12,3179.0,182.4474,182.5651,182.4082,182.5651,3179.0
2024-09-13 11:35:00,186.13,186.19,186.11,186.18,1898.0,182.5749,182.6338,182.5553,182.624,1898.0
2024-09-13 11:40:00,186.17,186.36,186.16,186.36,2828.0,182.6142,182.8005,182.6044,182.8005,2828.0
2024-09-13 11:45:00,186.37,186.48,186.37,186.42,11531.0,182.8103,182.9182,182.8103,182.8594,11531.0
2024-09-13 11:50:00,186.4,186.48,186.39,186.41,5579.0,182.8398,182.9182,182.83,182.8496,5579.0
2024-09-13 11:55:00,186.46,186.47,186.4,186.43,4731.0,182.8986,182.9084,182.8398,182.8692,4731.0
2024-09-13 12:00:00,186.44,186.45,186.3,186.32,16670.0,182.879,182.8888,182.7417,182.7613,16670.0
2024-09-13 12:05:00,186.29,186.4,186.28,186.4,5371.0,182.7319,182.8398,182.7221,182.8398,5371.0
2024-09-13 12:10:00,186.34,186.35,186.19,186.25,50424.0,182.7809,182.7907,182.6338,182.6926,50424.0
2024-09-13 12:15:00,186.21,186.27,186.21,186.25,1293.0,182.6534,182.7123,182.6534,182.6926,1293.0
2024-09-13 12:20:00,186.23,186.24,186.12,186.13,16005.0,182.673,182.6828,182.5651,182.5749,16005.0
2024-09-13 12:25:00,186.15,186.15,186.07,186.08,17938.0,182.5945,182.5945,182.5161,182.5259,17938.0
2024-09-13 12:30:00,186.06,186.08,185.97,186.04,36157.0,182.5063,182.5259,182.418,182.4867,36157.0
2024-09-13 12:35:00,186.06,186.06,185.97,186.03,20408.0,182.5063,182.5063,182.418,182.4768,20408.0
2024-09-13 12:40:00,186.04,186.1,186.02,186.09,44374.0,182.4867,182.5455,182.467,182.5357,44374.0
2024-09-13 12:45:00,186.06,186.08,186.01,186.02,2320.0,182.5063,182.5259,182.4572,182.467,2320.0
2024-09-13 12:50:00,185.99,186.15,185.99,186.15,3610.0,182.4376,182.5945,182.4376,182.5945,3610.0
2024-09-13 12:55:00,186.14,186.15,186.05,186.05,3337.0,182.5847,182.5945,182.4965,182.4965,3337.0
2024-09-13 13:00:00,186.06,186.14,186.03,186.14,1284.0,182.5063,182.5847,182.4768,182.5847,1284.0
2024-09-13 13:05:00,186.12,186.17,186.1,186.14,1539.0,182.5651,182.6142,182.5455,182.5847,1539.0
2024-09-13 13:10:00,186.17,186.17,186.14,186.16,2500.0,182.6142,182.6142,182.5847,182.6044,2500.0
2024-09-13 13:15:00,186.15,186.2,186.15,186.19,2156.0,182.5945,182.6436,182.5945,182.6338,2156.0
2024-09-13 13:20:00,186.18,186.19,186.11,186.14,3166.0,182.624,182.6338,182.5553,182.5847,3166.0
2024-09-13 13:25:00,186.17,186.26,186.16,186.26,2536.0,182.6142,182.7024,182.6044,182.7024,2536.0
2024-09-13 13:30:00,186.27,186.29,186.24,186.29,3204.0,182.7123,182.7319,182.6828,182.7319,3204.0
2024-09-13 13:35:00,186.26,186.4,186.24,186.39,2978.0,182.7024,182.8398,182.6828,182.83,2978.0
2024-09-13 13:40:00,186.36,186.43,186.33,186.36,6272.0,182.8005,182.8692,182.7711,182.8005,6272.0
2024-09-13 13:45:00,186.37,186.37,186.32,186.32,2048.0,182.8103,182.8103,182.7613,182.7613,2048.0
2024-09-13 13:50:00,186.33,186.33,186.24,186.26,2930.0,182.7711,182.7711,182.6828,182.7024,2930.0
2024-09-13 13:55:00,186.25,186.26,186.14,186.14,21363.0,182.6926,182.7024,182.5847,182.5847,21363.0
2024-09-13 14:00:00,186.09,186.09,185.82,185.98,4935.0,182.5357,182.5357,182.2709,182.4278,4935.0
2024-09-13 14:05:00,186.01,186.29,185.98,186.28,4027.0,182.4572,182.7319,182.4278,182.7221,4027.0
2024-09-13 14:10:00,186.22,186.25,186.12,186.16,5875.0,182.6632,182.6926,182.5651,182.6044,5875.0
2024-09-13 14:15:00,186.16,186.2,186.14,186.19,17048.0,182.6044,182.6436,182.5847,182.6338,17048.0
2024-09-13 14:20:00,186.18,186.19,185.94,185.94,14153.0,182.624,182.6338,182.3886,182.3886,14153.0
2024-09-13 14:25:00,185.94,185.94,185.8,185.85,5280.0,182.3886,182.3886,182.2512,182.3003,5280.0
2024-09-13 14:30:00,185.82,185.89,185.78,185.89,11638.0,182.2709,182.3395,182.2316,182.3395,11638.0
2024-09-13 14:35:00,185.89,185.9,185.86,185.87,1607.0,182.3395,182.3493,182.3101,182.3199,1607.0
2024-09-13 14:40:00,185.85,185.99,185.85,185.89,2538.0,182.3003,182.4376,182.3003,182.3395,2538.0
2024-09-13 14:45:00,185.95,186.02,185.91,185.91,2552.0,182.3984,182.467,182.3591,182.3591,2552.0
2024-09-13 14:50:00,185.85,185.89,185.82,185.89,1891.0,182.3003,182.3395,182.2709,182.3395,1891.0
2024-09-13 14:55:00,185.84,185.9,185.83,185.9,1922.0,182.2905,182.3493,182.2807,182.3493,1922.0
2024-09-13 15:00:00,185.84,185.88,185.77,185.8,9054.0,182.2905,182.3297,182.2218,182.2512,9054.0
2024-09-13 15:05:00,185.82,185.88,185.82,185.83,6097.0,182.2709,182.3297,182.2709,182.2807,6097.0
2024-09-13 15:10:00,185.85,185.86,185.8,185.86,5257.0,182.3003,182.3101,182.2512,182.3101,5257.0
2024-09-13 15:15:00,185.82,185.95,185.81,185.92,2230.0,182.2709,182.3984,182.261,182.3689,2230.0
2024-09-13 15:20:00,185.86,185.94,185.86,185.9,3063.0,182.3101,182.3886,182.3101,182.3493,3063.0
2024-09-13 15:25:00,185.92,185.99,185.9,185.98,9680.0,182.3689,182.4376,182.3493,182.4278,9680.0
2024-09-13 15:30:00,185.99,186.05,185.96,186.03,4767.0,182.4376,182.4965,182.4082,182.4768,4767.0
2024-09-13 15:35:00,186.02,186.02,185.88,185.95,5479.0,182.467,182.467,182.3297,182.3984,5479.0
2024-09-13 15:40:00,186.0,186.01,185.97,186.0,4604.0,182.4474,182.4572,182.418,182.4474,4604.0
2024-09-13 15:45:00,186.01,186.11,186.01,186.04,23969.0,182.4572,182.5553,182.4572,182.4867,23969.0
2024-09-13 15:50:00,186.05,186.2,185.99,186.2,50482.0,182.4965,182.6436,182.4376,182.6436,50482.0
2024-09-13 15:55:00,186.22,186.23,186.09,186.16,187969.0,182.6632,182.673,182.5357,182.6044,187969.0
2024-09-16 09:30:00,186.79,187.85,186.79,187.73,34326.0,183.2223,184.2621,183.2223,184.1444,34326.0
2024-09-16 09:35:00,187.74,187.77,187.21,187.4,35260.0,184.1542,184.1836,183.6343,183.8207,35260.0
2024-09-16 09:40:00,187.3,187.34,186.97,186.98,5880.0,183.7226,183.7618,183.3989,183.4087,5880.0
2024-09-16 09:45:00,186.91,187.2,186.84,187.19,38190.0,183.34,183.6245,183.2714,183.6147,38190.0
2024-09-16 09:50:00,187.2,187.64,187.2,187.6,13502.0,183.6245,184.0561,183.6245,184.0169,13502.0
2024-09-16 09:55:00,187.6,187.64,187.51,187.55,12336.0,184.0169,184.0561,183.9286,183.9678,12336.0
2024-09-16 10:00:00,187.58,187.6,187.22,187.3,6168.0,183.9972,184.0169,183.6441,183.7226,6168.0
2024-09-16 10:05:00,187.31,187.53,187.31,187.52,7303.0,183.7324,183.9482,183.7324,183.9384,7303.0
2024-09-16 10:10:00,187.5,187.52,187.25,187.25,33216.0,183.9188,183.9384,183.6735,183.6735,33216.0
2024-09-16 10:15:00,187.27,187.38,187.27,187.34,3903.0,183.6932,183.8011,183.6932,183.7618,3903.0
2024-09-16 10:20:00,187.43,187.43,187.22,187.22,3302.0,183.8501,183.8501,183.6441,183.6441,3302.0
2024-09-16 10:25:00,187.24,187.24,186.99,187.05,72934.0,183.6637,183.6637,183.4185,183.4774,72934.0
2024-09-16 10:30:00,186.88,186.91,186.7,186.78,9233.0,183.3106,183.34,183.134,183.2125,9233.0
2024-09-16 10:35:00,186.85,187.03,186.85,186.96,6218.0,183.2812,183.4577,183.2812,183.3891,6218.0
2024-09-16 10:40:00,186.98,187.08,186.91,187.08,11702.0,183.4087,183.5068,183.34,183.5068,11702.0
2024-09-16 10:45:00,187.1,187.14,187.06,187.1,1801.0,183.5264,183.5656,183.4872,183.5264,1801.0
2024-09-16 10:50:00,187.09,187.15,186.91,186.97,141590.0,183.5166,183.5754,183.34,183.3989,141590.0
2024-09-16 10:55:00,187.0,187.02,186.93,187.01,9179.0,183.4283,183.4479,183.3597,183.4381,9179.0
2024-09-16 11:00:00,187.02,187.02,186.92,187.0,1974.0,183.4479,183.4479,183.3498,183.4283,1974.0
2024-09-16 11:05:00,187.05,187.16,187.05,187.16,3760.0,183.4774,183.5853,183.4774,183.5853,3760.0
2024-09-16 11:10:00,187.15,187.15,186.97,186.98,4420.0,183.5754,183.5754,183.3989,183.4087,4420.0
2024-09-16 11:15:00,186.95,186.98,186.89,186.9,7377.0,183.3793,183.4087,183.3204,183.3302,7377.0
2024-09-16 11:20:00,186.88,186.89,186.76,186.89,2342.0,183.3106,183.3204,183.1929,183.3204,2342.0
2024-09-16 11:25:00,186.89,186.92,186.67,186.69,3258.0,183.3204,183.3498,183.1046,183.1242,3258.0
2024-09-16 11:30:00,186.79,186.8,186.73,186.8,4359.0,183.2223,183.2321,183.1635,183.2321,4359.0
2024-09-16 11:35:00,186.84,186.85,186.78,186.83,1221.0,183.2714,183.2812,183.2125,183.2616,1221.0
2024-09-16 11:40:00,186.86,186.92,186.86,186.92,2915.0,183.291,183.3498,183.291,183.3498,2915.0
2024-09-16 11:45:00,186.92,187.09,186.9,187.06,4819.0,183.3498,183.5166,183.3302,183.4872,4819.0
2024-09-16 11:50:00,187.09,187.17,187.03,187.17,1883.0,183.5166,183.5951,183.4577,183.5951,1883.0
2024-09-16 11:55:00,187.18,187.23,187.15,187.16,6612.0,183.6049,183.6539,183.5754,183.5853,6612.0
2024-09-16 12:00:00,187.16,187.17,187.04,187.04,20348.0,183.5853,183.5951,183.4676,183.4676,20348.0
2024-09-16 12:05:00,187.03,187.11,187.03,187.06,3825.0,183.4577,183.5362,183.4577,183.4872,3825.0
2024-09-16 12:10:00,187.08,187.11,187.01,187.01,1682.0,183.5068,183.5362,183.4381,183.4381,1682.0
2024-09-16 12:15:00,187.08,187.08,187.03,187.03,2762.0,183.5068,183.5068,183.4577,183.4577,2762.0
2024-09-16 12:20:00,187.03,187.1,187.03,187.08,26910.0,183.4577,183.5264,183.4577,183.5068,26910.0
2024-09-16 12:25:00,187.06,187.26,187.05,187.26,13225.0,183.4872,183.6833,183.4774,183.6833,13225.0
2024-09-16 12:30:00,187.25,187.28,187.14,187.15,5535.0,183.6735,183.703,183.5656,183.5754,5535.0
2024-09-16 12:35:00,187.24,187.25,187.21,187.22,5159.0,183.6637,183.6735,183.6343,183.6441,5159.0
2024-09-16 12:40:00,187.24,187.27,187.23,187.26,7345.0,183.6637,183.6932,183.6539,183.6833,7345.0
2024-09-16 12:45:00,187.27,187.28,187.22,187.28,8877.0,183.6932,183.703,183.6441,183.703,8877.0
2024-09-16 12:50:00,187.28,187.3,187.25,187.27,13162.0,183.703,183.7226,183.6735,183.6932,13162.0
2024-09-16 12:55:00,187.26,187.31,187.26,187.28,10653.0,183.6833,183.7324,183.6833,183.703,10653.0
2024-09-16 13:00:00,187.28,187.28,187.21,187.22,6048.0,183.703,183.703,183.6343,183.6441,6048.0
2024-09-16 13:05:00,187.22,187.25,187.17,187.24,8141.0,183.6441,183.6735,183.5951,183.6637,8141.0
2024-09-16 13:10:00,187.24,187.25,187.18,187.2,6346.0,183.6637,183.6735,183.6049,183.6245,6346.0
2024-09-16 13:15:00,187.21,187.31,187.2,187.27,6128.0,183.6343,183.7324,183.6245,183.6932,6128.0
2024-09-16 13:20:00,187.28,187.29,187.27,187.29,1516.0,183.703,183.7128,183.6932,183.7128,1516.0
2024-09-16 13:25:00,187.27,187.31,187.2,187.23,3091.0,183.6932,183.7324,183.6245,183.6539,3091.0
2024-09-16 13:30:00,187.25,187.25,187.22,187.23,5529.0,183.6735,183.6735,183.6441,183.6539,5529.0
2024-09-16 13:35:00,187.24,187.43,187.24,187.42,3588.0,183.6637,183.8501,183.6637,183.8403,3588.0
2024-09-16 13:40:00,187.42,187.44,187.39,187.41,12384.0,183.8403,183.8599,183.8109,183.8305,12384.0
2024-09-16 13:45:00,187.42,187.42,187.32,187.35,11993.0,183.8403,183.8403,183.7422,183.7716,11993.0
2024-09-16 13:50:00,187.34,187.39,187.33,187.39,6409.0,183.7618,183.8109,183.752,183.8109,6409.0
2024-09-16 13:55:00,187.39,187.44,187.39,187.43,11381.0,183.8109,183.8599,183.8109,183.8501,11381.0
2024-09-16 14:00:00,187.44,187.44,187.38,187.38,39343.0,183.8599,183.8599,183.8011,183.8011,39343.0
2024-09-16 14:05:00,187.38,187.4,187.33,187.39,33258.0,183.8011,183.8207,183.752,183.8109,33258.0
2024-09-16 14:10:00,187.4,187.44,187.39,187.42,13615.0,183.8207,183.8599,183.8109,183.8403,13615.0
2024-09-16 14:15:00,187.42,187.42,187.37,187.39,55603.0,183.8403,183.8403,183.7912,183.8109,55603.0
2024-09-16 14:20:00,187.4,187.45,187.39,187.4,40341.0,183.8207,183.8697,183.8109,183.8207,40341.0
2024-09-16 14:25:00,187.41,187.46,187.4,187.46,25964.0,183.8305,183.8795,183.8207,183.8795,25964.0
2024-09-16 14:30:00,187.47,187.53,187.46,187.53,34162.0,183.8893,183.9482,183.8795,183.9482,34162.0
2024-09-16 14:35:00,187.53,187.56,187.49,187.53,27278.0,183.9482,183.9776,183.909,183.9482,27278.0
2024-09-16 14:40:00,187.53,187.53,187.38,187.46,22139.0,183.9482,183.9482,183.8011,183.8795,22139.0
2024-09-16 14:45:00,187.45,187.51,187.37,187.51,34395.0,183.8697,183.9286,183.7912,183.9286,34395.0
2024-09-16 14:50:00,187.51,187.55,187.48,187.5,61614.0,183.9286,183.9678,183.8991,183.9188,61614.0
2024-09-16 14:55:00,187.5,187.65,187.49,187.65,79730.0,183.9188,184.0659,183.909,184.0659,79730.0
2024-09-16 15:00:00,187.62,187.63,187.54,187.55,8288.0,184.0365,184.0463,183.958,183.9678,8288.0
2024-09-16 15:05:00,187.53,187.61,187.53,187.6,3158.0,183.9482,184.0267,183.9482,184.0169,3158.0
2024-09-16 15:10:00,187.59,187.59,187.43,187.43,4347.0,184.007,184.007,183.8501,183.8501,4347.0
2024-09-16 15:15:00,187.46,187.5,187.44,187.5,7187.0,183.8795,183.9188,183.8599,183.9188,7187.0
2024-09-16 15:20:00,187.48,187.48,187.43,187.45,4932.0,183.8991,183.8991,183.8501,183.8697,4932.0
2024-09-16 15:25:00,187.45,187.51,187.45,187.5,6680.0,183.8697,183.9286,183.8697,183.9188,6680.0
2024-09-16 15:30:00,187.51,187.61,187.5,187.56,5992.0,183.9286,184.0267,183.9188,183.9776,5992.0
2024-09-16 15:35:00,187.55,187.58,187.48,187.53,5719.0,183.9678,183.9972,183.8991,183.9482,5719.0
2024-09-16 15:40:00,187.53,187.58,187.5,187.5,5219.0,183.9482,183.9972,183.9188,183.9188,5219.0
2024-09-16 15:45:00,187.55,187.62,187.55,187.55,9289.0,183.9678,184.0365,183.9678,183.9678,9289.0
2024-09-16 15:50:00,187.56,187.69,187.51,187.68,71059.0,183.9776,184.1051,183.9286,184.0953,71059.0
2024-09-16 15:55:00,187.68,187.68,187.54,187.6,156314.0,184.0953,184.0953,183.958,184.0169,156314.0
2024-09-17 09:30:00,187.94,188.09,187.75,188.0,17598.0,184.3504,184.4975,184.164,184.4092,17598.0
2024-09-17 09:35:00,188.09,188.21,187.9,188.21,17335.0,184.4975,184.6152,184.3111,184.6152,17335.0
2024-09-17 09:40:00,187.93,187.98,187.87,187.94,2391.0,184.3406,184.3896,184.2817,184.3504,2391.0
2024-09-17 09:45:00,188.03,188.06,187.88,187.99,11627.0,184.4386,184.4681,184.2915,184.3994,11627.0
2024-09-17 09:50:00,188.0,188.03,187.86,187.86,3066.0,184.4092,184.4386,184.2719,184.2719,3066.0
2024-09-17 09:55:00,187.86,187.88,187.63,187.66,23368.0,184.2719,184.2915,184.0463,184.0757,23368.0
2024-09-17 10:00:00,187.68,187.91,187.65,187.9,11856.0,184.0953,184.3209,184.0659,184.3111,11856.0
2024-09-17 10:05:00,187.89,188.32,187.89,188.24,2547.0,184.3013,184.7231,184.3013,184.6446,2547.0
2024-09-17 10:10:00,188.3,188.42,188.22,188.35,16221.0,184.7035,184.8212,184.625,184.7525,16221.0
2024-09-17 10:15:00,188.48,188.55,188.46,188.47,6915.0,184.88,184.9487,184.8604,184.8702,6915.0
2024-09-17 10:20:00,188.61,188.73,188.6,188.72,12496.0,185.0076,185.1253,184.9978,185.1155,12496.0
2024-09-17 10:25:00,188.69,188.69,188.52,188.53,116416.0,185.086,185.086,184.9193,184.9291,116416.0
2024-09-17 10:30:00,188.51,188.52,188.36,188.37,8000.0,184.9095,184.9193,184.7623,184.7721,8000.0
2024-09-17 10:35:00,188.43,188.44,188.39,188.44,4410.0,184.831,184.8408,184.7918,184.8408,4410.0
2024-09-17 10:40:00,188.4,188.46,188.33,188.33,888.0,184.8016,184.8604,184.7329,184.7329,888.0
2024-09-17 10:45:00,188.33,188.45,188.32,188.42,4465.0,184.7329,184.8506,184.7231,184.8212,4465.0
2024-09-17 10:50:00,188.46,188.51,188.37,188.37,14143.0,184.8604,184.9095,184.7721,184.7721,14143.0
2024-09-17 10:55:00,188.34,188.38,188.14,188.16,9257.0,184.7427,184.782,184.5465,184.5662,9257.0
2024-09-17 11:00:00,188.2,188.49,188.2,188.34,24810.0,184.6054,184.8899,184.6054,184.7427,24810.0
2024-09-17 11:05:00,188.32,188.5,188.32,188.43,23478.0,184.7231,184.8997,184.7231,184.831,23478.0
2024-09-17 11:10:00,188.39,188.42,188.29,188.32,8280.0,184.7918,184.8212,184.6937,184.7231,8280.0
2024-09-17 11:15:00,188.31,188.49,188.3,188.45,2989.0,184.7133,184.8899,184.7035,184.8506,2989.0
2024-09-17 11:20:00,188.41,188.47,188.33,188.45,7629.0,184.8114,184.8702,184.7329,184.8506,7629.0
2024-09-17 11:25:00,188.5,188.5,188.31,188.37,8367.0,184.8997,184.8997,184.7133,184.7721,8367.0
2024-09-17 11:30:00,188.36,188.51,188.35,188.4,7040.0,184.7623,184.9095,184.7525,184.8016,7040.0
2024-09-17 11:35:00,188.39,188.45,188.37,188.44,18858.0,184.7918,184.8506,184.7721,184.8408,18858.0
2024-09-17 11:40:00,188.45,188.45,188.3,188.3,8224.0,184.8506,184.8506,184.7035,184.7035,8224.0
2024-09-17 11:45:00,188.27,188.29,188.24,188.24,2692.0,184.6741,184.6937,184.6446,184.6446,2692.0
2024-09-17 11:50:00,188.24,188.26,188.21,188.22,2913.0,184.6446,184.6642,184.6152,184.625,2913.0
2024-09-17 11:55:00,188.22,188.23,188.13,188.14,3180.0,184.625,184.6348,184.5367,184.5465,3180.0
2024-09-17 12:00:00,188.14,188.19,188.07,188.12,4736.0,184.5465,184.5956,184.4779,184.5269,4736.0
2024-09-17 12:05:00,188.16,188.16,188.06,188.06,5727.0,184.5662,184.5662,184.4681,184.4681,5727.0
2024-09-17 12:10:00,188.05,188.07,188.02,188.07,13199.0,184.4583,184.4779,184.4288,184.4779,13199.0
2024-09-17 12:15:00,188.02,188.05,187.93,188.0,9747.0,184.4288,184.4583,184.3406,184.4092,9747.0
2024-09-17 12:20:00,187.98,188.04,187.87,188.03,5535.0,184.3896,184.4485,184.2817,184.4386,5535.0
2024-09-17 12:25:00,188.04,188.13,187.97,188.1,49600.0,184.4485,184.5367,184.3798,184.5073,49600.0
2024-09-17 12:30:00,188.06,188.06,187.95,187.95,4803.0,184.4681,184.4681,184.3602,184.3602,4803.0
2024-09-17 12:35:00,187.97,187.98,187.83,187.88,2360.0,184.3798,184.3896,184.2425,184.2915,2360.0
2024-09-17 12:40:00,187.87,187.89,187.65,187.69,5008.0,184.2817,184.3013,184.0659,184.1051,5008.0
2024-09-17 12:45:00,187.67,187.68,187.18,187.2,8398.0,184.0855,184.0953,183.6049,183.6245,8398.0
2024-09-17 12:50:00,187.17,187.31,187.05,187.27,10299.0,183.5951,183.7324,183.4774,183.6932,10299.0
2024-09-17 12:55:00,187.28,187.42,187.21,187.21,4304.0,183.703,183.8403,183.6343,183.6343,4304.0
2024-09-17 13:00:00,187.24,187.33,187.21,187.21,4381.0,183.6637,183.752,183.6343,183.6343,4381.0
2024-09-17 13:05:00,187.21,187.27,187.19,187.27,1621.0,183.6343,183.6932,183.6147,183.6932,1621.0
2024-09-17 13:10:00,187.29,187.33,187.12,187.24,5635.0,183.7128,183.752,183.546,183.6637,5635.0
2024-09-17 13:15:00,187.27,187.37,187.23,187.36,1392.0,183.6932,183.7912,183.6539,183.7814,1392.0
2024-09-17 13:20:00,187.4,187.58,187.4,187.56,4585.0,183.8207,183.9972,183.8207,183.9776,4585.0
2024-09-17 13:25:00,187.52,187.55,187.5,187.5,906.0,183.9384,183.9678,183.9188,183.9188,906.0
2024-09-17 13:30:00,187.53,187.55,187.38,187.39,3886.0,183.9482,183.9678,183.8011,183.8109,3886.0
2024-09-17 13:35:00,187.38,187.47,187.38,187.41,5402.0,183.8011,183.8893,183.8011,183.8305,5402.0
2024-09-17 13:40:00,187.39,187.39,187.17,187.26,5036.0,183.8109,183.8109,183.5951,183.6833,5036.0
2024-09-17 13:45:00,187.27,187.5,187.12,187.5,13654.0,183.6932,183.9188,183.546,183.9188,13654.0
2024-09-17 13:50:00,187.53,187.69,187.51,187.63,19341.0,183.9482,184.1051,183.9286,184.0463,19341.0
2024-09-17 13:55:00,187.63,187.63,187.54,187.6,8817.0,184.0463,184.0463,183.958,184.0169,8817.0
2024-09-17 14:00:00,187.57,187.64,187.54,187.64,4859.0,183.9874,184.0561,183.958,184.0561,4859.0
2024-09-17 14:05:00,187.63,187.69,187.58,187.67,4278.0,184.0463,184.1051,183.9972,184.0855,4278.0
2024-09-17 14:10:00,187.69,187.71,187.51,187.51,9666.0,184.1051,184.1248,183.9286,183.9286,9666.0
2024-09-17 14:15:00,187.53,187.61,187.52,187.55,4232.0,183.9482,184.0267,183.9384,183.9678,4232.0
2024-09-17 14:20:00,187.53,187.65,187.53,187.58,6816.0,183.9482,184.0659,183.9482,183.9972,6816.0
2024-09-17 14:25:00,187.59,187.61,187.5,187.54,11269.0,184.007,184.0267,183.9188,183.958,11269.0
2024-09-17 14:30:00,187.51,187.6,187.46,187.57,10788.0,183.9286,184.0169,183.8795,183.9874,10788.0
2024-09-17 14:35:00,187.58,187.63,187.55,187.6,4049.0,183.9972,184.0463,183.9678,184.0169,4049.0
2024-09-17 14:40:00,187.63,187.64,187.58,187.58,5063.0,184.0463,184.0561,183.9972,183.9972,5063.0
2024-09-17 14:45:00,187.61,187.61,187.23,187.37,19214.0,184.0267,184.0267,183.6539,183.7912,19214.0
2024-09-17 14:50:00,187.29,187.42,187.27,187.42,6325.0,183.7128,183.8403,183.6932,183.8403,6325.0
2024-09-17 14:55:00,187.43,187.49,187.37,187.47,9868.0,183.8501,183.909,183.7912,183.8893,9868.0
2024-09-17 15:00:00,187.42,187.47,187.37,187.37,5586.0,183.8403,183.8893,183.7912,183.7912,5586.0
2024-09-17 15:05:00,187.32,187.36,187.27,187.34,6321.0,183.7422,183.7814,183.6932,183.7618,6321.0
2024-09-17 15:10:00,187.34,187.43,187.31,187.42,10481.0,183.7618,183.8501,183.7324,183.8403,10481.0
2024-09-17 15:15:00,187.43,187.43,187.31,187.33,7578.0,183.8501,183.8501,183.7324,183.752,7578.0
2024-09-17 15:20:00,187.26,187.3,187.1,187.13,9383.0,183.6833,183.7226,183.5264,183.5558,9383.0
2024-09-17 15:25:00,187.16,187.36,187.15,187.34,13011.0,183.5853,183.7814,183.5754,183.7618,13011.0
2024-09-17 15:30:00,187.27,187.31,187.26,187.28,10283.0,183.6932,183.7324,183.6833,183.703,10283.0
2024-09-17 15:35:00,187.23,187.34,187.2,187.31,17895.0,183.6539,183.7618,183.6245,183.7324,17895.0
2024-09-17 15:40:00,187.31,187.39,187.27,187.27,19161.0,183.7324,183.8109,183.6932,183.6932,19161.0
2024-09-17 15:45:00,187.28,187.43,187.28,187.42,9837.0,183.703,183.8501,183.703,183.8403,9837.0
2024-09-17 15:50:00,187.43,187.52,187.31,187.51,45150.0,183.8501,183.9384,183.7324,183.9286,45150.0
2024-09-17 15:55:00,187.5,187.66,187.47,187.65,50517.0,183.9188,184.0757,183.8893,184.0659,50517.0
2024-09-18 09:30:00,187.77,187.77,187.3,187.51,21847.0,184.1836,184.1836,183.7226,183.9286,21847.0
2024-09-18 09:35:00,187.52,187.83,187.5,187.8,13699.0,183.9384,184.2425,183.9188,184.213,13699.0
2024-09-18 09:40:00,187.81,187.97,187.78,187.85,15693.0,184.2228,184.3798,184.1934,184.2621,15693.0
2024-09-18 09:45:00,187.89,187.89,187.77,187.86,5157.0,184.3013,184.3013,184.1836,184.2719,5157.0
2024-09-18 09:50:00,187.73,187.73,187.57,187.59,29942.0,184.1444,184.1444,183.9874,184.007,29942.0
2024-09-18 09:55:00,187.53,187.53,187.44,187.49,3968.0,183.9482,183.9482,183.8599,183.909,3968.0
2024-09-18 10:00:00,187.46,187.61,187.46,187.56,9381.0,183.8795,184.0267,183.8795,183.9776,9381.0
2024-09-18 10:05:00,187.57,187.62,187.46,187.62,47163.0,183.9874,184.0365,183.8795,184.0365,47163.0
2024-09-18 10:10:00,187.62,187.65,187.41,187.44,19026.0,184.0365,184.0659,183.8305,183.8599,19026.0
2024-09-18 10:15:00,187.5,187.62,187.43,187.43,5477.0,183.9188,184.0365,183.8501,183.8501,5477.0
2024-09-18 10:20:00,187.45,187.51,187.43,187.49,5139.0,183.8697,183.9286,183.8501,183.909,5139.0
2024-09-18 10:25:00,187.47,187.58,187.45,187.55,6280.0,183.8893,183.9972,183.8697,183.9678,6280.0
2024-09-18 10:30:00,187.49,187.49,187.26,187.26,10923.0,183.909,183.909,183.6833,183.6833,10923.0
2024-09-18 10:35:00,187.28,187.38,187.27,187.3,5117.0,183.703,183.8011,183.6932,183.7226,5117.0
2024-09-18 10:40:00,187.3,187.42,187.3,187.42,2429.0,183.7226,183.8403,183.7226,183.8403,2429.0
2024-09-18 10:45:00,187.38,187.45,187.36,187.4,4104.0,183.8011,183.8697,183.7814,183.8207,4104.0
2024-09-18 10:50:00,187.38,187.44,187.38,187.39,2599.0,183.8011,183.8599,183.8011,183.8109,2599.0
2024-09-18 10:55:00,187.44,187.44,187.35,187.43,5561.0,183.8599,183.8599,183.7716,183.8501,5561.0
2024-09-18 11:00:00,187.42,187.54,187.41,187.46,3132.0,183.8403,183.958,183.8305,183.8795,3132.0
2024-09-18 11:05:00,187.47,187.53,187.46,187.52,3004.0,183.8893,183.9482,183.8795,183.9384,3004.0
2024-09-18 11:10:00,187.49,187.55,187.46,187.55,2670.0,183.909,183.9678,183.8795,183.9678,2670.0
2024-09-18 11:15:00,187.48,187.54,187.46,187.53,30484.0,183.8991,183.958,183.8795,183.9482,30484.0
2024-09-18 11:20:00,187.56,187.59,187.52,187.53,3999.0,183.9776,184.007,183.9384,183.9482,3999.0
2024-09-18 11:25:00,187.52,187.64,187.51,187.61,7977.0,183.9384,184.0561,183.9286,184.0267,7977.0
2024-09-18 11:30:00,187.52,187.58,187.48,187.55,3777.0,183.9384,183.9972,183.8991,183.9678,3777.0
2024-09-18 11:35:00,187.58,187.64,187.56,187.58,6243.0,183.9972,184.0561,183.9776,183.9972,6243.0
2024-09-18 11:40:00,187.6,187.6,187.55,187.58,5480.0,184.0169,184.0169,183.9678,183.9972,5480.0
2024-09-18 11:45:00,187.58,187.59,187.46,187.51,7485.0,183.9972,184.007,183.8795,183.9286,7485.0
2024-09-18 11:50:00,187.54,187.55,187.45,187.48,2788.0,183.958,183.9678,183.8697,183.8991,2788.0
2024-09-18 11:55:00,187.5,187.54,187.46,187.46,54430.0,183.9188,183.958,183.8795,183.8795,54430.0
2024-09-18 12:00:00,187.43,187.47,187.32,187.35,24990.0,183.8501,183.8893,183.7422,183.7716,24990.0
2024-09-18 12:05:00,187.33,187.42,187.33,187.41,861.0,183.752,183.8403,183.752,183.8305,861.0
2024-09-18 12:10:00,187.45,187.52,187.45,187.49,3585.0,183.8697,183.9384,183.8697,183.909,3585.0
2024-09-18 12:15:00,187.49,187.58,187.48,187.58,20000.0,183.909,183.9972,183.8991,183.9972,20000.0
2024-09-18 12:20:00,187.56,187.57,187.52,187.53,1944.0,183.9776,183.9874,183.9384,183.9482,1944.0
2024-09-18 12:25:00,187.5,187.63,187.5,187.61,2928.0,183.9188,184.0463,183.9188,184.0267,2928.0
2024-09-18 12:30:00,187.61,187.67,187.57,187.66,1900.0,184.0267,184.0855,183.9874,184.0757,1900.0
2024-09-18 12:35:00,187.65,187.7,187.64,187.67,4647.0,184.0659,184.1149,184.0561,184.0855,4647.0
2024-09-18 12:40:00,187.65,187.7,187.65,187.69,1857.0,184.0659,184.1149,184.0659,184.1051,1857.0
2024-09-18 12:45:00,187.67,187.74,187.67,187.72,2439.0,184.0855,184.1542,184.0855,184.1346,2439.0
2024-09-18 12:50:00,187.73,187.77,187.71,187.77,4652.0,184.1444,184.1836,184.1248,184.1836,4652.0
2024-09-18 12:55:00,187.75,187.8,187.69,187.71,7723.0,184.164,184.213,184.1051,184.1248,7723.0
2024-09-18 13:00:00,187.72,187.75,187.72,187.72,1825.0,184.1346,184.164,184.1346,184.1346,1825.0
2024-09-18 13:05:00,187.72,187.77,187.69,187.75,1216.0,184.1346,184.1836,184.1051,184.164,1216.0
2024-09-18 13:10:00,187.76,187.81,187.76,187.76,2489.0,184.1738,184.2228,184.1738,184.1738,2489.0
2024-09-18 13:15:00,187.77,187.8,187.75,187.78,1641.0,184.1836,184.213,184.164,184.1934,1641.0
2024-09-18 13:20:00,187.75,187.75,187.63,187.66,2374.0,184.164,184.164,184.0463,184.0757,2374.0
2024-09-18 13:25:00,187.68,187.82,187.68,187.82,4480.0,184.0953,184.2327,184.0953,184.2327,4480.0
2024-09-18 13:30:00,187.82,187.93,187.81,187.93,5019.0,184.2327,184.3406,184.2228,184.3406,5019.0
2024-09-18 13:35:00,187.93,188.0,187.75,187.81,13165.0,184.3406,184.4092,184.164,184.2228,13165.0
2024-09-18 13:40:00,187.81,187.82,187.76,187.81,4660.0,184.2228,184.2327,184.1738,184.2228,4660.0
2024-09-18 13:45:00,187.81,187.86,187.71,187.71,8577.0,184.2228,184.2719,184.1248,184.1248,8577.0
2024-09-18 13:50:00,187.69,187.71,187.6,187.61,17177.0,184.1051,184.1248,184.0169,184.0267,17177.0
2024-09-18 13:55:00,187.6,187.7,187.51,187.68,8962.0,184.0169,184.1149,183.9286,184.0953,8962.0
2024-09-18 14:00:00,187.53,189.56,187.07,188.67,78664.0,183.9482,185.9394,183.497,185.0664,78664.0
2024-09-18 14:05:00,188.65,188.84,188.26,188.38,32417.0,185.0468,185.2332,184.6642,184.782,32417.0
2024-09-18 14:10:00,188.39,188.42,187.7,187.98,41477.0,184.7918,184.8212,184.1149,184.3896,41477.0
2024-09-18 14:15:00,188.02,188.49,188.01,188.35,25127.0,184.4288,184.8899,184.419,184.7525,25127.0
2024-09-18 14:20:00,188.32,188.49,188.12,188.31,10044.0,184.7231,184.8899,184.5269,184.7133,10044.0
2024-09-18 14:25:00,188.3,188.49,188.12,188.49,13550.0,184.7035,184.8899,184.5269,184.8899,13550.0
2024-09-18 14:30:00,188.47,188.77,188.45,188.77,32386.0,184.8702,185.1645,184.8506,185.1645,32386.0
2024-09-18 14:35:00,188.76,188.77,188.14,188.64,36472.0,185.1547,185.1645,184.5465,185.037,36472.0
2024-09-18 14:40:00,188.63,188.69,187.76,187.81,32750.0,185.0272,185.086,184.1738,184.2228,32750.0
2024-09-18 14:45:00,187.77,188.4,187.7,188.24,23953.0,184.1836,184.8016,184.1149,184.6446,23953.0
2024-09-18 14:50:00,188.18,188.6,188.18,188.6,13633.0,184.5858,184.9978,184.5858,184.9978,13633.0
2024-09-18 14:55:00,188.43,188.64,187.9,187.91,9885.0,184.831,185.037,184.3111,184.3209,9885.0
2024-09-18 15:00:00,187.85,187.88,187.48,187.78,22510.0,184.2621,184.2915,183.8991,184.1934,22510.0
2024-09-18 15:05:00,187.74,187.82,187.49,187.71,21425.0,184.1542,184.2327,183.909,184.1248,21425.0
2024-09-18 15:10:00,187.69,188.5,187.63,188.46,19126.0,184.1051,184.8997,184.0463,184.8604,19126.0
2024-09-18 15:15:00,188.39,188.49,188.27,188.39,7944.0,184.7918,184.8899,184.6741,184.7918,7944.0
2024-09-18 15:20:00,188.33,188.33,187.54,188.04,15258.0,184.7329,184.7329,183.958,184.4485,15258.0
2024-09-18 15:25:00,188.16,188.63,188.09,188.31,26824.0,184.5662,185.0272,184.4975,184.7133,26824.0
2024-09-18 15:30:00,188.34,188.4,187.59,187.65,24155.0,184.7427,184.8016,184.007,184.0659,24155.0
2024-09-18 15:35:00,187.63,187.88,187.5,187.63,12892.0,184.0463,184.2915,183.9188,184.0463,12892.0
2024-09-18 15:40:00,187.74,187.74,187.23,187.23,17243.0,184.1542,184.1542,183.6539,183.6539,17243.0
2024-09-18 15:45:00,187.21,187.42,187.08,187.19,37230.0,183.6343,183.8403,183.5068,183.6147,37230.0
2024-09-18 15:50:00,187.24,187.54,187.15,187.39,29831.0,183.6637,183.958,183.5754,183.8109,29831.0
2024-09-18 15:55:00,187.39,187.54,187.27,187.31,82011.0,183.8109,183.958,183.6932,183.7324,82011.0
2024-09-19 09:30:00,189.51,189.77,189.22,189.24,20154.0,185.8904,186.1454,185.6059,185.6255,20154.0
2024-09-19 09:35:00,189.27,189.32,188.88,188.9,119312.0,185.655,185.704,185.2724,185.292,119312.0
2024-09-19 09:40:00,188.87,188.91,188.44,188.49,51656.0,185.2626,185.3018,184.8408,184.8899,51656.0
2024-09-19 09:45:00,188.49,188.6,188.25,188.52,14644.0,184.8899,184.9978,184.6544,184.9193,14644.0
2024-09-19 09:50:00,188.66,188.66,188.37,188.4,12108.0,185.0566,185.0566,184.7721,184.8016,12108.0
2024-09-19 09:55:00,188.58,189.05,188.58,189.02,25613.0,184.9781,185.4392,184.9781,185.4097,25613.0
2024-09-19 10:00:00,189.03,189.14,188.94,189.06,18737.0,185.4195,185.5274,185.3313,185.449,18737.0
2024-09-19 10:05:00,189.04,189.1,188.89,188.91,7900.0,185.4294,185.4882,185.2822,185.3018,7900.0
2024-09-19 10:10:00,188.91,189.05,188.84,188.9,49919.0,185.3018,185.4392,185.2332,185.292,49919.0
2024-09-19 10:15:00,188.93,188.95,188.81,188.95,9852.0,185.3215,185.3411,185.2037,185.3411,9852.0
2024-09-19 10:20:00,188.96,188.97,188.7,188.73,10166.0,185.3509,185.3607,185.0958,185.1253,10166.0
2024-09-19 10:25:00,188.74,189.1,188.73,189.1,22790.0,185.1351,185.4882,185.1253,185.4882,22790.0
2024-09-19 10:30:00,189.09,189.24,189.09,189.21,23134.0,185.4784,185.6255,185.4784,185.5961,23134.0
2024-09-19 10:35:00,189.26,189.31,189.11,189.12,3915.0,185.6451,185.6942,185.498,185.5078,3915.0
2024-09-19 10:40:00,189.23,189.23,188.91,188.98,11607.0,185.6157,185.6157,185.3018,185.3705,11607.0
2024-09-19 10:45:00,188.98,188.99,188.67,188.8,17365.0,185.3705,185.3803,185.0664,185.1939,17365.0
2024-09-19 10:50:00,188.86,188.96,188.75,188.84,1022.0,185.2528,185.3509,185.1449,185.2332,1022.0
2024-09-19 10:55:00,188.76,188.94,188.76,188.94,2088.0,185.1547,185.3313,185.1547,185.3313,2088.0
2024-09-19 11:00:00,188.91,189.01,188.77,188.99,6912.0,185.3018,185.3999,185.1645,185.3803,6912.0
2024-09-19 11:05:00,188.97,188.97,188.67,188.76,11486.0,185.3607,185.3607,185.0664,185.1547,11486.0
2024-09-19 11:10:00,188.82,188.86,188.75,188.75,3286.0,185.2136,185.2528,185.1449,185.1449,3286.0
2024-09-19 11:15:00,188.82,188.97,188.81,188.93,6090.0,185.2136,185.3607,185.2037,185.3215,6090.0
2024-09-19 11:20:00,188.96,189.08,188.95,189.08,6534.0,185.3509,185.4686,185.3411,185.4686,6534.0
2024-09-19 11:25:00,189.06,189.06,188.93,188.98,7296.0,185.449,185.449,185.3215,185.3705,7296.0
2024-09-19 11:30:00,188.99,188.99,188.86,188.88,107202.0,185.3803,185.3803,185.2528,185.2724,107202.0
2024-09-19 11:35:00,188.9,188.93,188.87,188.87,3811.0,185.292,185.3215,185.2626,185.2626,3811.0
2024-09-19 11:40:00,188.94,188.99,188.87,188.98,14554.0,185.3313,185.3803,185.2626,185.3705,14554.0
2024-09-19 11:45:00,188.99,189.02,188.94,188.99,6576.0,185.3803,185.4097,185.3313,185.3803,6576.0
2024-09-19 11:50:00,189.02,189.02,188.78,188.89,7632.0,185.4097,185.4097,185.1743,185.2822,7632.0
2024-09-19 11:55:00,188.91,188.92,188.83,188.91,3714.0,185.3018,185.3116,185.2234,185.3018,3714.0
2024-09-19 12:00:00,188.91,189.15,188.91,189.15,18200.0,185.3018,185.5372,185.3018,185.5372,18200.0
2024-09-19 12:05:00,189.16,189.19,189.15,189.17,2153.0,185.5471,185.5765,185.5372,185.5569,2153.0
2024-09-19 12:10:00,189.12,189.12,188.99,189.09,2624.0,185.5078,185.5078,185.3803,185.4784,2624.0
2024-09-19 12:15:00,189.11,189.33,189.11,189.28,2757.0,185.498,185.7138,185.498,185.6648,2757.0
2024-09-19 12:20:00,189.27,189.29,189.18,189.19,5620.0,185.655,185.6746,185.5667,185.5765,5620.0
2024-09-19 12:25:00,189.23,189.3,189.23,189.25,1961.0,185.6157,185.6844,185.6157,185.6353,1961.0
2024-09-19 12:30:00,189.26,189.35,189.26,189.3,1115.0,185.6451,185.7334,185.6451,185.6844,1115.0
2024-09-19 12:35:00,189.27,189.29,189.24,189.26,2230.0,185.655,185.6746,185.6255,185.6451,2230.0
2024-09-19 12:40:00,189.3,189.36,189.26,189.36,3140.0,185.6844,185.7432,185.6451,185.7432,3140.0
2024-09-19 12:45:00,189.4,189.45,189.37,189.39,2992.0,185.7825,185.8315,185.753,185.7727,2992.0
2024-09-19 12:50:00,189.39,189.4,189.33,189.39,3583.0,185.7727,185.7825,185.7138,185.7727,3583.0
2024-09-19 12:55:00,189.36,189.38,189.22,189.22,4066.0,185.7432,185.7629,185.6059,185.6059,4066.0
2024-09-19 13:00:00,189.34,189.4,189.32,189.38,2626.0,185.7236,185.7825,185.704,185.7629,2626.0
2024-09-19 13:05:00,189.35,189.4,189.34,189.34,2729.0,185.7334,185.7825,185.7236,185.7236,2729.0
2024-09-19 13:10:00,189.38,189.39,189.31,189.32,1250.0,185.7629,185.7727,185.6942,185.704,1250.0
2024-09-19 13:15:00,189.38,189.5,189.37,189.44,4046.0,185.7629,185.8806,185.753,185.8217,4046.0
2024-09-19 13:20:00,189.43,189.46,189.35,189.39,13637.0,185.8119,185.8413,185.7334,185.7727,13637.0
2024-09-19 13:25:00,189.41,189.5,189.41,189.42,2226.0,185.7923,185.8806,185.7923,185.8021,2226.0
2024-09-19 13:30:00,189.46,189.57,189.46,189.52,2670.0,185.8413,185.9492,185.8413,185.9002,2670.0
2024-09-19 13:35:00,189.54,189.62,189.53,189.59,2918.0,185.9198,185.9983,185.91,185.9688,2918.0
2024-09-19 13:40:00,189.58,189.71,189.58,189.71,858.0,185.959,186.0866,185.959,186.0866,858.0
2024-09-19 13:45:00,189.73,189.77,189.7,189.71,2054.0,186.1062,186.1454,186.0767,186.0866,2054.0
2024-09-19 13:50:00,189.7,189.73,189.69,189.71,1715.0,186.0767,186.1062,186.0669,186.0866,1715.0
2024-09-19 13:55:00,189.72,189.72,189.62,189.62,6733.0,186.0964,186.0964,185.9983,185.9983,6733.0
2024-09-19 14:00:00,189.66,189.69,189.66,189.69,1307.0,186.0375,186.0669,186.0375,186.0669,1307.0
2024-09-19 14:05:00,189.67,189.67,189.59,189.59,3429.0,186.0473,186.0473,185.9688,185.9688,3429.0
2024-09-19 14:10:00,189.55,189.55,189.45,189.46,3482.0,185.9296,185.9296,185.8315,185.8413,3482.0
2024-09-19 14:15:00,189.45,189.46,189.17,189.27,24611.0,185.8315,185.8413,185.5569,185.655,24611.0
2024-09-19 14:20:00,189.31,189.36,189.24,189.31,49298.0,185.6942,185.7432,185.6255,185.6942,49298.0
2024-09-19 14:25:00,189.28,189.48,189.27,189.47,7184.0,185.6648,185.8609,185.655,185.8511,7184.0
2024-09-19 14:30:00,189.48,189.52,189.41,189.5,7853.0,185.8609,185.9002,185.7923,185.8806,7853.0
2024-09-19 14:35:00,189.45,189.59,189.45,189.58,21775.0,185.8315,185.9688,185.8315,185.959,21775.0
2024-09-19 14:40:00,189.56,189.62,189.56,189.57,8585.0,185.9394,185.9983,185.9394,185.9492,8585.0
2024-09-19 14:45:00,189.56,189.57,189.42,189.49,13114.0,185.9394,185.9492,185.8021,185.8708,13114.0
2024-09-19 14:50:00,189.39,189.43,189.27,189.42,7471.0,185.7727,185.8119,185.655,185.8021,7471.0
2024-09-19 14:55:00,189.35,189.48,189.35,189.48,2873.0,185.7334,185.8609,185.7334,185.8609,2873.0
2024-09-19 15:00:00,189.45,189.55,189.4,189.55,6375.0,185.8315,185.9296,185.7825,185.9296,6375.0
2024-09-19 15:05:00,189.52,189.54,189.46,189.46,10470.0,185.9002,185.9198,185.8413,185.8413,10470.0
2024-09-19 15:10:00,189.5,189.56,189.46,189.51,7121.0,185.8806,185.9394,185.8413,185.8904,7121.0
2024-09-19 15:15:00,189.44,189.48,189.36,189.37,5826.0,185.8217,185.8609,185.7432,185.753,5826.0
2024-09-19 15:20:00,189.32,189.44,189.27,189.44,3558.0,185.704,185.8217,185.655,185.8217,3558.0
2024-09-19 15:25:00,189.39,189.39,189.21,189.21,6066.0,185.7727,185.7727,185.5961,185.5961,6066.0
2024-09-19 15:30:00,189.19,189.19,189.08,189.13,7790.0,185.5765,185.5765,185.4686,185.5176,7790.0
2024-09-19 15:35:00,189.1,189.23,189.1,189.21,38539.0,185.4882,185.6157,185.4882,185.5961,38539.0
2024-09-19 15:40:00,189.21,189.31,189.13,189.14,10186.0,185.5961,185.6942,185.5176,185.5274,10186.0
2024-09-19 15:45:00,189.13,189.31,189.12,189.3,7809.0,185.5176,185.6942,185.5078,185.6844,7809.0
2024-09-19 15:50:00,189.28,189.28,189.0,189.19,49695.0,185.6648,185.6648,185.3901,185.5765,49695.0
2024-09-19 15:55:00,189.2,189.28,189.07,189.21,76472.0,185.5863,185.6648,185.4588,185.5961,76472.0
2024-09-20 09:30:00,188.54,188.56,188.09,188.1,42849.0,184.9389,184.9585,184.4975,184.5073,42849.0
2024-09-20 09:35:00,188.12,188.45,188.08,188.43,16794.0,184.5269,184.8506,184.4877,184.831,16794.0
2024-09-20 09:40:00,188.42,188.49,188.14,188.2,14307.0,184.8212,184.8899,184.5465,184.6054,14307.0
2024-09-20 09:45:00,188.2,188.2,188.01,188.04,9609.0,184.6054,184.6054,184.419,184.4485,9609.0
2024-09-20 09:50:00,188.06,188.17,187.99,188.15,13394.0,184.4681,184.576,184.3994,184.5563,13394.0
2024-09-20 09:55:00,188.11,188.14,188.04,188.04,6080.0,184.5171,184.5465,184.4485,184.4485,6080.0
2024-09-20 10:00:00,188.05,188.05,187.92,187.92,15147.0,184.4583,184.4583,184.3307,184.3307,15147.0
2024-09-20 10:05:00,187.91,187.95,187.86,187.92,7517.0,184.3209,184.3602,184.2719,184.3307,7517.0
2024-09-20 10:10:00,187.97,187.97,187.78,187.83,12860.0,184.3798,184.3798,184.1934,184.2425,12860.0
2024-09-20 10:15:00,187.8,188.22,187.8,188.22,5599.0,184.213,184.625,184.213,184.625,5599.0
2024-09-20 10:20:00,188.25,188.36,188.25,188.25,3088.0,184.6544,184.7623,184.6544,184.6544,3088.0
2024-09-20 10:25:00,188.25,188.3,188.19,188.19,13747.0,184.6544,184.7035,184.5956,184.5956,13747.0
2024-09-20 10:30:00,188.18,188.4,188.18,188.36,7839.0,184.5858,184.8016,184.5858,184.7623,7839.0
2024-09-20 10:35:00,188.32,188.36,188.21,188.32,1606.0,184.7231,184.7623,184.6152,184.7231,1606.0
2024-09-20 10:40:00,188.32,188.39,188.3,188.35,5040.0,184.7231,184.7918,184.7035,184.7525,5040.0
2024-09-20 10:45:00,188.35,188.36,188.26,188.3,2139.0,184.7525,184.7623,184.6642,184.7035,2139.0
2024-09-20 10:50:00,188.26,188.35,188.24,188.24,7848.0,184.6642,184.7525,184.6446,184.6446,7848.0
2024-09-20 10:55:00,188.24,188.24,188.1,188.12,7386.0,184.6446,184.6446,184.5073,184.5269,7386.0
2024-09-20 11:00:00,188.05,188.09,188.0,188.05,4554.0,184.4583,184.4975,184.4092,184.4583,4554.0
2024-09-20 11:05:00,188.05,188.16,188.05,188.14,4524.0,184.4583,184.5662,184.4583,184.5465,4524.0
2024-09-20 11:10:00,188.14,188.15,188.06,188.06,2654.0,184.5465,184.5563,184.4681,184.4681,2654.0
2024-09-20 11:15:00,188.05,188.13,187.95,188.13,2944.0,184.4583,184.5367,184.3602,184.5367,2944.0
2024-09-20 11:20:00,188.1,188.11,188.03,188.06,3021.0,184.5073,184.5171,184.4386,184.4681,3021.0
2024-09-20 11:25:00,188.03,188.07,188.02,188.04,2366.0,184.4386,184.4779,184.4288,184.4485,2366.0
2024-09-20 11:30:00,188.01,188.04,187.88,188.04,4088.0,184.419,184.4485,184.2915,184.4485,4088.0
2024-09-20 11:35:00,188.09,188.11,187.98,188.09,3466.0,184.4975,184.5171,184.3896,184.4975,3466.0
2024-09-20 11:40:00,188.11,188.33,188.09,188.33,76057.0,184.5171,184.7329,184.4975,184.7329,76057.0
2024-09-20 11:45:00,188.33,188.34,188.21,188.22,7190.0,184.7329,184.7427,184.6152,184.625,7190.0
2024-09-20 11:50:00,188.21,188.21,188.07,188.11,3135.0,184.6152,184.6152,184.4779,184.5171,3135.0
2024-09-20 11:55:00,188.14,188.23,188.11,188.14,4392.0,184.5465,184.6348,184.5171,184.5465,4392.0
2024-09-20 12:00:00,188.14,188.17,188.06,188.16,12483.0,184.5465,184.576,184.4681,184.5662,12483.0
2024-09-20 12:05:00,188.12,188.17,188.03,188.17,2483.0,184.5269,184.576,184.4386,184.576,2483.0
2024-09-20 12:10:00,188.17,188.17,188.08,188.14,2683.0,184.576,184.576,184.4877,184.5465,2683.0
2024-09-20 12:15:00,188.11,188.16,188.08,188.16,6004.0,184.5171,184.5662,184.4877,184.5662,6004.0
2024-09-20 12:20:00,188.12,188.35,188.12,188.33,17878.0,184.5269,184.7525,184.5269,184.7329,17878.0
2024-09-20 12:25:00,188.32,188.35,188.27,188.35,6473.0,184.7231,184.7525,184.6741,184.7525,6473.0
2024-09-20 12:30:00,188.34,188.39,188.31,188.33,8491.0,184.7427,184.7918,184.7133,184.7329,8491.0
2024-09-20 12:35:00,188.36,188.48,188.35,188.44,5690.0,184.7623,184.88,184.7525,184.8408,5690.0
2024-09-20 12:40:00,188.45,188.53,188.42,188.53,14375.0,184.8506,184.9291,184.8212,184.9291,14375.0
2024-09-20 12:45:00,188.53,188.54,188.5,188.52,3179.0,184.9291,184.9389,184.8997,184.9193,3179.0
2024-09-20 12:50:00,188.53,188.55,188.51,188.55,1057.0,184.9291,184.9487,184.9095,184.9487,1057.0
2024-09-20 12:55:00,188.54,188.58,188.5,188.5,73565.0,184.9389,184.9781,184.8997,184.8997,73565.0
2024-09-20 13:00:00,188.5,188.54,188.45,188.45,3105.0,184.8997,184.9389,184.8506,184.8506,3105.0
2024-09-20 13:05:00,188.52,188.57,188.52,188.55,1339.0,184.9193,184.9683,184.9193,184.9487,1339.0
2024-09-20 13:10:00,188.59,188.65,188.59,188.65,506.0,184.9879,185.0468,184.9879,185.0468,506.0
2024-09-20 13:15:00,188.69,188.72,188.68,188.71,340.0,185.086,185.1155,185.0762,185.1057,340.0
2024-09-20 13:20:00,188.69,188.69,188.63,188.63,1608.0,185.086,185.086,185.0272,185.0272,1608.0
2024-09-20 13:25:00,188.67,188.69,188.56,188.64,3933.0,185.0664,185.086,184.9585,185.037,3933.0
2024-09-20 13:30:00,188.66,188.7,188.65,188.7,1353.0,185.0566,185.0958,185.0468,185.0958,1353.0
2024-09-20 13:35:00,188.71,188.72,188.66,188.66,1494.0,185.1057,185.1155,185.0566,185.0566,1494.0
2024-09-20 13:40:00,188.68,188.79,188.68,188.78,6282.0,185.0762,185.1841,185.0762,185.1743,6282.0
2024-09-20 13:45:00,188.75,188.76,188.71,188.71,11253.0,185.1449,185.1547,185.1057,185.1057,11253.0
2024-09-20 13:50:00,188.69,188.69,188.62,188.65,1472.0,185.086,185.086,185.0174,185.0468,1472.0
2024-09-20 13:55:00,188.64,188.69,188.62,188.69,2090.0,185.037,185.086,185.0174,185.086,2090.0
2024-09-20 14:00:00,188.68,188.68,188.41,188.43,4864.0,185.0762,185.0762,184.8114,184.831,4864.0
2024-09-20 14:05:00,188.43,188.43,188.22,188.22,10883.0,184.831,184.831,184.625,184.625,10883.0
2024-09-20 14:10:00,188.24,188.34,188.18,188.31,4027.0,184.6446,184.7427,184.5858,184.7133,4027.0
2024-09-20 14:15:00,188.29,188.34,188.29,188.3,3346.0,184.6937,184.7427,184.6937,184.7035,3346.0
2024-09-20 14:20:00,188.26,188.28,188.19,188.22,1725.0,184.6642,184.6839,184.5956,184.625,1725.0
2024-09-20 14:25:00,188.21,188.21,188.16,188.16,4399.0,184.6152,184.6152,184.5662,184.5662,4399.0
2024-09-20 14:30:00,188.11,188.15,188.08,188.12,5147.0,184.5171,184.5563,184.4877,184.5269,5147.0
2024-09-20 14:35:00,188.09,188.11,187.97,188.07,9816.0,184.4975,184.5171,184.3798,184.4779,9816.0
2024-09-20 14:40:00,188.03,188.14,187.98,188.14,4702.0,184.4386,184.5465,184.3896,184.5465,4702.0
2024-09-20 14:45:00,188.13,188.21,188.12,188.15,2336.0,184.5367,184.6152,184.5269,184.5563,2336.0
2024-09-20 14:50:00,188.15,188.31,188.12,188.29,8461.0,184.5563,184.7133,184.5269,184.6937,8461.0
2024-09-20 14:55:00,188.29,188.39,188.27,188.3,5607.0,184.6937,184.7918,184.6741,184.7035,5607.0
2024-09-20 15:00:00,188.28,188.33,188.26,188.31,3572.0,184.6839,184.7329,184.6642,184.7133,3572.0
2024-09-20 15:05:00,188.3,188.32,188.19,188.22,4541.0,184.7035,184.7231,184.5956,184.625,4541.0
2024-09-20 15:10:00,188.23,188.24,188.08,188.19,11294.0,184.6348,184.6446,184.4877,184.5956,11294.0
2024-09-20 15:15:00,188.2,188.39,188.19,188.36,9821.0,184.6054,184.7918,184.5956,184.7623,9821.0
2024-09-20 15:20:00,188.37,188.59,188.33,188.43,9211.0,184.7721,184.9879,184.7329,184.831,9211.0
2024-09-20 15:25:00,188.5,188.56,188.44,188.45,8177.0,184.8997,184.9585,184.8408,184.8506,8177.0
2024-09-20 15:30:00,188.46,188.47,188.39,188.47,6404.0,184.8604,184.8702,184.7918,184.8702,6404.0
2024-09-20 15:35:00,188.38,188.76,188.38,188.62,17233.0,184.782,185.1547,184.782,185.0174,17233.0
2024-09-20 15:40:00,188.61,188.78,188.57,188.76,25697.0,185.0076,185.1743,184.9683,185.1547,25697.0
2024-09-20 15:45:00,188.76,188.76,188.52,188.55,15860.0,185.1547,185.1547,184.9193,184.9487,15860.0
2024-09-20 15:50:00,188.56,188.68,188.55,188.6,32933.0,184.9585,185.0762,184.9487,184.9978,32933.0
2024-09-20 15:55:00,188.62,188.7,188.51,188.67,106434.0,185.0174,185.0958,184.9095,185.0664,106434.0
2024-09-23 09:30:00,189.19,189.64,188.88,189.42,49147.0,185.5765,186.0179,185.2724,185.8021,49147.0
2024-09-23 09:35:00,189.37,189.47,189.11,189.19,281552.0,185.753,185.8511,185.498,185.5765,281552.0
2024-09-23 09:40:00,189.25,189.39,189.24,189.35,6555.0,185.6353,185.7727,185.6255,185.7334,6555.0
2024-09-23 09:45:00,189.21,189.41,188.9,188.9,21313.0,185.5961,185.7923,185.292,185.292,21313.0
2024-09-23 09:50:00,188.97,189.1,188.94,189.0,11365.0,185.3607,185.4882,185.3313,185.3901,11365.0
2024-09-23 09:55:00,188.99,189.12,188.99,189.09,15864.0,185.3803,185.5078,185.3803,185.4784,15864.0
2024-09-23 10:00:00,189.12,189.32,189.02,189.32,22741.0,185.5078,185.704,185.4097,185.704,22741.0
2024-09-23 10:05:00,189.23,189.34,189.22,189.26,37243.0,185.6157,185.7236,185.6059,185.6451,37243.0
2024-09-23 10:10:00,189.36,189.41,189.3,189.31,6691.0,185.7432,185.7923,185.6844,185.6942,6691.0
2024-09-23 10:15:00,189.22,189.52,189.22,189.5,4835.0,185.6059,185.9002,185.6059,185.8806,4835.0
2024-09-23 10:20:00,189.48,189.59,189.46,189.46,4133.0,185.8609,185.9688,185.8413,185.8413,4133.0
2024-09-23 10:25:00,189.41,189.5,189.41,189.46,3255.0,185.7923,185.8806,185.7923,185.8413,3255.0
2024-09-23 10:30:00,189.42,189.46,189.36,189.41,6906.0,185.8021,185.8413,185.7432,185.7923,6906.0
2024-09-23 10:35:00,189.38,189.43,189.22,189.28,45251.0,185.7629,185.8119,185.6059,185.6648,45251.0
2024-09-23 10:40:00,189.29,189.44,189.27,189.4,3385.0,185.6746,185.8217,185.655,185.7825,3385.0
2024-09-23 10:45:00,189.34,189.4,189.26,189.28,5234.0,185.7236,185.7825,185.6451,185.6648,5234.0
2024-09-23 10:50:00,189.31,189.32,189.25,189.26,1679.0,185.6942,185.704,185.6353,185.6451,1679.0
2024-09-23 10:55:00,189.25,189.42,189.23,189.37,2701.0,185.6353,185.8021,185.6157,185.753,2701.0
2024-09-23 11:00:00,189.37,189.37,189.18,189.25,3854.0,185.753,185.753,185.5667,185.6353,3854.0
2024-09-23 11:05:00,189.24,189.24,189.07,189.1,4880.0,185.6255,185.6255,185.4588,185.4882,4880.0
2024-09-23 11:10:00,189.13,189.19,189.1,189.16,1579.0,185.5176,185.5765,185.4882,185.5471,1579.0
2024-09-23 11:15:00,189.13,189.21,189.13,189.21,3978.0,185.5176,185.5961,185.5176,185.5961,3978.0
2024-09-23 11:20:00,189.26,189.36,189.26,189.36,7953.0,185.6451,185.7432,185.6451,185.7432,7953.0
2024-09-23 11:25:00,189.36,189.36,189.26,189.35,3418.0,185.7432,185.7432,185.6451,185.7334,3418.0
2024-09-23 11:30:00,189.36,189.37,189.3,189.3,4020.0,185.7432,185.753,185.6844,185.6844,4020.0
2024-09-23 11:35:00,189.3,189.39,189.28,189.38,4847.0,185.6844,185.7727,185.6648,185.7629,4847.0
2024-09-23 11:40:00,189.39,189.41,189.31,189.34,2582.0,185.7727,185.7923,185.6942,185.7236,2582.0
2024-09-23 11:45:00,189.36,189.39,189.36,189.38,2055.0,185.7432,185.7727,185.7432,185.7629,2055.0
2024-09-23 11:50:00,189.34,189.4,189.34,189.35,2632.0,185.7236,185.7825,185.7236,185.7334,2632.0
2024-09-23 11:55:00,189.33,189.33,189.13,189.2,7729.0,185.7138,185.7138,185.5176,185.5863,7729.0
2024-09-23 12:00:00,189.11,189.2,189.11,189.19,3244.0,185.498,185.5863,185.498,185.5765,3244.0
2024-09-23 12:05:00,189.19,189.28,189.19,189.26,8805.0,185.5765,185.6648,185.5765,185.6451,8805.0
2024-09-23 12:10:00,189.25,189.25,189.08,189.13,55643.0,185.6353,185.6353,185.4686,185.5176,55643.0
2024-09-23 12:15:00,189.12,189.18,188.99,189.14,42749.0,185.5078,185.5667,185.3803,185.5274,42749.0
2024-09-23 12:20:00,189.12,189.23,189.12,189.18,55297.0,185.5078,185.6157,185.5078,185.5667,55297.0
2024-09-23 12:25:00,189.18,189.2,189.14,189.16,3547.0,185.5667,185.5863,185.5274,185.5471,3547.0
2024-09-23 12:30:00,189.14,189.16,189.03,189.12,18116.0,185.5274,185.5471,185.4195,185.5078,18116.0
2024-09-23 12:35:00,189.14,189.17,189.09,189.09,7008.0,185.5274,185.5569,185.4784,185.4784,7008.0
2024-09-23 12:40:00,189.06,189.07,189.0,189.03,5759.0,185.449,185.4588,185.3901,185.4195,5759.0
2024-09-23 12:45:00,189.03,189.12,188.98,189.12,13163.0,185.4195,185.5078,185.3705,185.5078,13163.0
2024-09-23 12:50:00,189.12,189.18,189.11,189.16,5836.0,185.5078,185.5667,185.498,185.5471,5836.0
2024-09-23 12:55:00,189.16,189.17,189.11,189.16,5067.0,185.5471,185.5569,185.498,185.5471,5067.0
2024-09-23 13:00:00,189.12,189.12,189.02,189.11,9097.0,185.5078,185.5078,185.4097,185.498,9097.0
2024-09-23 13:05:00,189.08,189.15,189.04,189.15,6239.0,185.4686,185.5372,185.4294,185.5372,6239.0
2024-09-23 13:10:00,189.15,189.25,189.15,189.22,4572.0,185.5372,185.6353,185.5372,185.6059,4572.0
2024-09-23 13:15:00,189.2,189.25,189.19,189.25,6932.0,185.5863,185.6353,185.5765,185.6353,6932.0
2024-09-23 13:20:00,189.26,189.28,189.19,189.19,3749.0,185.6451,185.6648,185.5765,185.5765,3749.0
2024-09-23 13:25:00,189.21,189.31,189.21,189.3,5090.0,185.5961,185.6942,185.5961,185.6844,5090.0
2024-09-23 13:30:00,189.31,189.4,189.31,189.39,4080.0,185.6942,185.7825,185.6942,185.7727,4080.0
2024-09-23 13:35:00,189.41,189.41,189.3,189.34,1451.0,185.7923,185.7923,185.6844,185.7236,1451.0
2024-09-23 13:40:00,189.37,189.39,189.32,189.34,3068.0,185.753,185.7727,185.704,185.7236,3068.0
2024-09-23 13:45:00,189.37,189.4,189.35,189.35,3636.0,185.753,185.7825,185.7334,185.7334,3636.0
2024-09-23 13:50:00,189.38,189.39,189.31,189.32,3458.0,185.7629,185.7727,185.6942,185.704,3458.0
2024-09-23 13:55:00,189.29,189.32,189.29,189.31,2214.0,185.6746,185.704,185.6746,185.6942,2214.0
2024-09-23 14:00:00,189.3,189.3,189.19,189.19,2404.0,185.6844,185.6844,185.5765,185.5765,2404.0
2024-09-23 14:05:00,189.18,189.3,189.16,189.27,16010.0,185.5667,185.6844,185.5471,185.655,16010.0
2024-09-23 14:10:00,189.28,189.3,189.22,189.22,19656.0,185.6648,185.6844,185.6059,185.6059,19656.0
2024-09-23 14:15:00,189.24,189.33,189.22,189.31,6287.0,185.6255,185.7138,185.6059,185.6942,6287.0
2024-09-23 14:20:00,189.33,189.36,189.31,189.35,9342.0,185.7138,185.7432,185.6942,185.7334,9342.0
2024-09-23 14:25:00,189.35,189.36,189.26,189.33,15573.0,185.7334,185.7432,185.6451,185.7138,15573.0
2024-09-23 14:30:00,189.28,189.36,189.28,189.32,2612.0,185.6648,185.7432,185.6648,185.704,2612.0
2024-09-23 14:35:00,189.33,189.34,189.29,189.29,2291.0,185.7138,185.7236,185.6746,185.6746,2291.0
2024-09-23 14:40:00,189.33,189.35,189.31,189.33,11743.0,185.7138,185.7334,185.6942,185.7138,11743.0
2024-09-23 14:45:00,189.31,189.33,189.28,189.28,2456.0,185.6942,185.7138,185.6648,185.6648,2456.0
2024-09-23 14:50:00,189.29,189.29,189.24,189.25,1801.0,185.6746,185.6746,185.6255,185.6353,1801.0
2024-09-23 14:55:00,189.23,189.31,189.23,189.28,3781.0,185.6157,185.6942,185.6157,185.6648,3781.0
2024-09-23 15:00:00,189.24,189.26,189.21,189.24,4312.0,185.6255,185.6451,185.5961,185.6255,4312.0
2024-09-23 15:05:00,189.23,189.26,189.22,189.23,3020.0,185.6157,185.6451,185.6059,185.6157,3020.0
2024-09-23 15:10:00,189.22,189.3,189.22,189.28,28177.0,185.6059,185.6844,185.6059,185.6648,28177.0
2024-09-23 15:15:00,189.27,189.34,189.26,189.32,6338.0,185.655,185.7236,185.6451,185.704,6338.0
2024-09-23 15:20:00,189.32,189.34,189.3,189.33,2146.0,185.704,185.7236,185.6844,185.7138,2146.0
2024-09-23 15:25:00,189.32,189.34,189.3,189.34,11466.0,185.704,185.7236,185.6844,185.7236,11466.0
2024-09-23 15:30:00,189.33,189.43,189.33,189.4,4273.0,185.7138,185.8119,185.7138,185.7825,4273.0
2024-09-23 15:35:00,189.39,189.48,189.36,189.38,4387.0,185.7727,185.8609,185.7432,185.7629,4387.0
2024-09-23 15:40:00,189.39,189.39,189.31,189.33,2915.0,185.7727,185.7727,185.6942,185.7138,2915.0
2024-09-23 15:45:00,189.31,189.47,189.31,189.45,5076.0,185.6942,185.8511,185.6942,185.8315,5076.0
2024-09-23 15:50:00,189.43,189.48,189.39,189.45,15598.0,185.8119,185.8609,185.7727,185.8315,15598.0
2024-09-23 15:55:00,189.45,189.56,189.45,189.47,99104.0,185.8315,185.9394,185.8315,185.8511,99104.0
2024-09-24 09:30:00,189.77,189.77,189.23,189.73,90691.0,186.1454,186.1454,185.6157,186.1062,90691.0
2024-09-24 09:35:00,189.73,189.74,189.49,189.54,39470.0,186.1062,186.116,185.8708,185.9198,39470.0
2024-09-24 09:40:00,189.54,189.67,189.54,189.64,14597.0,185.9198,186.0473,185.9198,186.0179,14597.0
2024-09-24 09:45:00,189.57,189.74,189.57,189.72,3755.0,185.9492,186.116,185.9492,186.0964,3755.0
2024-09-24 09:50:00,189.73,189.73,189.55,189.66,3511.0,186.1062,186.1062,185.9296,186.0375,3511.0
2024-09-24 09:55:00,189.68,189.74,189.61,189.72,6549.0,186.0571,186.116,185.9885,186.0964,6549.0
2024-09-24 10:00:00,189.65,189.71,189.42,189.65,44078.0,186.0277,186.0866,185.8021,186.0277,44078.0
2024-09-24 10:05:00,189.65,189.94,189.62,189.94,7594.0,186.0277,186.3122,185.9983,186.3122,7594.0
2024-09-24 10:10:00,189.94,189.95,189.66,189.68,3235.0,186.3122,186.322,186.0375,186.0571,3235.0
2024-09-24 10:15:00,189.74,189.77,189.71,189.74,7910.0,186.116,186.1454,186.0866,186.116,7910.0
2024-09-24 10:20:00,189.85,189.86,189.69,189.82,3342.0,186.2239,186.2337,186.0669,186.1945,3342.0
2024-09-24 10:25:00,189.8,189.83,189.76,189.83,4402.0,186.1748,186.2043,186.1356,186.2043,4402.0
2024-09-24 10:30:00,189.85,189.88,189.68,189.69,97899.0,186.2239,186.2533,186.0571,186.0669,97899.0
2024-09-24 10:35:00,189.69,189.69,189.54,189.57,39764.0,186.0669,186.0669,185.9198,185.9492,39764.0
2024-09-24 10:40:00,189.6,189.82,189.59,189.8,6715.0,185.9787,186.1945,185.9688,186.1748,6715.0
2024-09-24 10:45:00,189.82,189.91,189.82,189.82,10097.0,186.1945,186.2827,186.1945,186.1945,10097.0
2024-09-24 10:50:00,189.87,189.92,189.8,189.89,3875.0,186.2435,186.2925,186.1748,186.2631,3875.0
2024-09-24 10:55:00,189.94,190.01,189.91,189.92,4274.0,186.3122,186.3808,186.2827,186.2925,4274.0
2024-09-24 11:00:00,189.91,189.92,189.8,189.8,6069.0,186.2827,186.2925,186.1748,186.1748,6069.0
2024-09-24 11:05:00,189.83,189.85,189.77,189.83,2833.0,186.2043,186.2239,186.1454,186.2043,2833.0
2024-09-24 11:10:00,189.87,189.96,189.78,189.78,7866.0,186.2435,186.3318,186.1552,186.1552,7866.0
2024-09-24 11:15:00,189.79,189.88,189.75,189.88,1872.0,186.165,186.2533,186.1258,186.2533,1872.0
2024-09-24 11:20:00,189.88,189.88,189.77,189.78,6773.0,186.2533,186.2533,186.1454,186.1552,6773.0
2024-09-24 11:25:00,189.79,189.81,189.75,189.75,1758.0,186.165,186.1846,186.1258,186.1258,1758.0
2024-09-24 11:30:00,189.74,189.79,189.71,189.76,4673.0,186.116,186.165,186.0866,186.1356,4673.0
2024-09-24 11:35:00,189.72,189.72,189.59,189.63,3352.0,186.0964,186.0964,185.9688,186.0081,3352.0
2024-09-24 11:40:00,189.62,189.63,189.46,189.46,3893.0,185.9983,186.0081,185.8413,185.8413,3893.0
2024-09-24 11:45:00,189.43,189.44,189.3,189.3,4565.0,185.8119,185.8217,185.6844,185.6844,4565.0
2024-09-24 11:50:00,189.29,189.52,189.29,189.49,4752.0,185.6746,185.9002,185.6746,185.8708,4752.0
2024-09-24 11:55:00,189.46,189.48,189.37,189.38,2182.0,185.8413,185.8609,185.753,185.7629,2182.0
2024-09-24 12:00:00,189.4,189.41,189.38,189.41,632.0,185.7825,185.7923,185.7629,185.7923,632.0
2024-09-24 12:05:00,189.3,189.38,189.3,189.35,2929.0,185.6844,185.7629,185.6844,185.7334,2929.0
2024-09-24 12:10:00,189.33,189.37,189.31,189.37,2535.0,185.7138,185.753,185.6942,185.753,2535.0
2024-09-24 12:15:00,189.34,189.41,189.34,189.36,1631.0,185.7236,185.7923,185.7236,185.7432,1631.0
2024-09-24 12:20:00,189.36,189.38,189.33,189.38,14142.0,185.7432,185.7629,185.7138,185.7629,14142.0
2024-09-24 12:25:00,189.38,189.38,189.27,189.3,2800.0,185.7629,185.7629,185.655,185.6844,2800.0
2024-09-24 12:30:00,189.3,189.38,189.28,189.37,9033.0,185.6844,185.7629,185.6648,185.753,9033.0
2024-09-24 12:35:00,189.38,189.46,189.37,189.43,3397.0,185.7629,185.8413,185.753,185.8119,3397.0
2024-09-24 12:40:00,189.46,189.55,189.46,189.51,6135.0,185.8413,185.9296,185.8413,185.8904,6135.0
2024-09-24 12:45:00,189.51,189.52,189.46,189.52,2972.0,185.8904,185.9002,185.8413,185.9002,2972.0
2024-09-24 12:50:00,189.48,189.56,189.48,189.51,3308.0,185.8609,185.9394,185.8609,185.8904,3308.0
2024-09-24 12:55:00,189.5,189.51,189.45,189.48,3036.0,185.8806,185.8904,185.8315,185.8609,3036.0
2024-09-24 13:00:00,189.46,189.52,189.43,189.48,2394.0,185.8413,185.9002,185.8119,185.8609,2394.0
2024-09-24 13:05:00,189.47,189.55,189.47,189.5,4655.0,185.8511,185.9296,185.8511,185.8806,4655.0
2024-09-24 13:10:00,189.55,189.63,189.55,189.63,2340.0,185.9296,186.0081,185.9296,186.0081,2340.0
2024-09-24 13:15:00,189.63,189.64,189.57,189.59,2152.0,186.0081,186.0179,185.9492,185.9688,2152.0
2024-09-24 13:20:00,189.58,189.59,189.51,189.51,1783.0,185.959,185.9688,185.8904,185.8904,1783.0
2024-09-24 13:25:00,189.49,189.51,189.48,189.5,4088.0,185.8708,185.8904,185.8609,185.8806,4088.0
2024-09-24 13:30:00,189.46,189.51,189.46,189.5,4882.0,185.8413,185.8904,185.8413,185.8806,4882.0
2024-09-24 13:35:00,189.51,189.51,189.41,189.45,5754.0,185.8904,185.8904,185.7923,185.8315,5754.0
2024-09-24 13:40:00,189.43,189.47,189.39,189.46,3096.0,185.8119,185.8511,185.7727,185.8413,3096.0
2024-09-24 13:45:00,189.39,189.44,189.38,189.42,2423.0,185.7727,185.8217,185.7629,185.8021,2423.0
2024-09-24 13:50:00,189.41,189.43,189.38,189.42,5448.0,185.7923,185.8119,185.7629,185.8021,5448.0
2024-09-24 13:55:00,189.4,189.42,189.38,189.38,4274.0,185.7825,185.8021,185.7629,185.7629,4274.0
2024-09-24 14:00:00,189.39,189.43,189.37,189.39,5058.0,185.7727,185.8119,185.753,185.7727,5058.0
2024-09-24 14:05:00,189.39,189.43,189.38,189.38,2457.0,185.7727,185.8119,185.7629,185.7629,2457.0
2024-09-24 14:10:00,189.38,189.4,189.34,189.39,4058.0,185.7629,185.7825,185.7236,185.7727,4058.0
2024-09-24 14:15:00,189.37,189.38,189.31,189.37,2893.0,185.753,185.7629,185.6942,185.753,2893.0
2024-09-24 14:20:00,189.35,189.39,189.32,189.36,6108.0,185.7334,185.7727,185.704,185.7432,6108.0
2024-09-24 14:25:00,189.39,189.4,189.34,189.38,4314.0,185.7727,185.7825,185.7236,185.7629,4314.0
2024-09-24 14:30:00,189.38,189.38,189.19,189.35,14868.0,185.7629,185.7629,185.5765,185.7334,14868.0
2024-09-24 14:35:00,189.35,189.47,189.35,189.47,3708.0,185.7334,185.8511,185.7334,185.8511,3708.0
2024-09-24 14:40:00,189.49,189.54,189.48,189.54,4862.0,185.8708,185.9198,185.8609,185.9198,4862.0
2024-09-24 14:45:00,189.53,189.56,189.5,189.53,3999.0,185.91,185.9394,185.8806,185.91,3999.0
2024-09-24 14:50:00,189.47,189.53,189.47,189.5,2809.0,185.8511,185.91,185.8511,185.8806,2809.0
2024-09-24 14:55:00,189.51,189.54,189.47,189.48,6575.0,185.8904,185.9198,185.8511,185.8609,6575.0
2024-09-24 15:00:00,189.48,189.57,189.47,189.57,6878.0,185.8609,185.9492,185.8511,185.9492,6878.0
2024-09-24 15:05:00,189.54,189.56,189.52,189.56,3541.0,185.9198,185.9394,185.9002,185.9394,3541.0
2024-09-24 15:10:00,189.52,189.57,189.52,189.57,5155.0,185.9002,185.9492,185.9002,185.9492,5155.0
2024-09-24 15:15:00,189.56,189.59,189.54,189.56,7827.0,185.9394,185.9688,185.9198,185.9394,7827.0
2024-09-24 15:20:00,189.59,189.64,189.56,189.62,1992.0,185.9688,186.0179,185.9394,185.9983,1992.0
2024-09-24 15:25:00,189.61,189.65,189.6,189.63,1106.0,185.9885,186.0277,185.9787,186.0081,1106.0
2024-09-24 15:30:00,189.61,189.65,189.58,189.61,12319.0,185.9885,186.0277,185.959,185.9885,12319.0
2024-09-24 15:35:00,189.58,189.58,189.44,189.45,5618.0,185.959,185.959,185.8217,185.8315,5618.0
2024-09-24 15:40:00,189.46,189.52,189.46,189.48,10930.0,185.8413,185.9002,185.8413,185.8609,10930.0
2024-09-24 15:45:00,189.5,189.56,189.47,189.5,10531.0,185.8806,185.9394,185.8511,185.8806,10531.0
2024-09-24 15:50:00,189.5,189.55,189.46,189.53,22566.0,185.8806,185.9296,185.8413,185.91,22566.0
2024-09-24 15:55:00,189.53,189.66,189.5,189.61,44291.0,185.91,186.0375,185.8806,185.9885,44291.0
2024-09-25 09:30:00,188.71,188.96,188.65,188.66,19750.0,186.1167,186.3633,186.0575,186.0674,19750.0
2024-09-25 09:35:00,188.63,188.63,188.41,188.44,33642.0,186.0378,186.0378,185.8208,185.8504,33642.0
2024-09-25 09:40:00,188.55,188.59,188.34,188.43,5321.0,185.9589,185.9983,185.7518,185.8405,5321.0
2024-09-25 09:45:00,188.46,188.47,188.16,188.17,20009.0,185.8701,185.88,185.5743,185.5841,20009.0
2024-09-25 09:50:00,188.2,188.3,188.13,188.22,4093.0,185.6137,185.7123,185.5447,185.6334,4093.0
2024-09-25 09:55:00,188.13,188.13,188.0,188.03,14345.0,185.5447,185.5447,185.4165,185.446,14345.0
2024-09-25 10:00:00,188.07,188.18,188.06,188.15,3389.0,185.4855,185.594,185.4756,185.5644,3389.0
2024-09-25 10:05:00,188.18,188.18,188.09,188.12,8582.0,185.594,185.594,185.5052,185.5348,8582.0
2024-09-25 10:10:00,188.14,188.14,187.88,187.91,17005.0,185.5545,185.5545,185.2981,185.3277,17005.0
2024-09-25 10:15:00,187.94,188.02,187.84,187.84,6534.0,185.3573,185.4362,185.2587,185.2587,6534.0
2024-09-25 10:20:00,187.82,187.83,187.72,187.78,6772.0,185.2389,185.2488,185.1403,185.1995,6772.0
2024-09-25 10:25:00,187.78,187.87,187.73,187.83,3613.0,185.1995,185.2882,185.1502,185.2488,3613.0
2024-09-25 10:30:00,187.81,187.88,187.77,187.79,9881.0,185.2291,185.2981,185.1896,185.2093,9881.0
2024-09-25 10:35:00,187.83,187.87,187.73,187.8,18840.0,185.2488,185.2882,185.1502,185.2192,18840.0
2024-09-25 10:40:00,187.81,187.86,187.78,187.82,14197.0,185.2291,185.2784,185.1995,185.2389,14197.0
2024-09-25 10:45:00,187.82,187.82,187.71,187.73,5659.0,185.2389,185.2389,185.1304,185.1502,5659.0
2024-09-25 10:50:00,187.72,187.89,187.67,187.85,7145.0,185.1403,185.308,185.091,185.2685,7145.0
2024-09-25 10:55:00,187.84,187.89,187.81,187.87,8059.0,185.2587,185.308,185.2291,185.2882,8059.0
2024-09-25 11:00:00,187.89,187.92,187.84,187.88,9698.0,185.308,185.3376,185.2587,185.2981,9698.0
2024-09-25 11:05:00,187.91,187.94,187.81,187.87,2925.0,185.3277,185.3573,185.2291,185.2882,2925.0
2024-09-25 11:10:00,187.83,187.83,187.75,187.81,5812.0,185.2488,185.2488,185.1699,185.2291,5812.0
2024-09-25 11:15:00,187.81,187.89,187.78,187.83,8168.0,185.2291,185.308,185.1995,185.2488,8168.0
2024-09-25 11:20:00,187.81,187.9,187.8,187.87,2368.0,185.2291,185.3178,185.2192,185.2882,2368.0
2024-09-25 11:25:00,187.87,187.88,187.85,187.85,44655.0,185.2882,185.2981,185.2685,185.2685,44655.0
2024-09-25 11:30:00,187.83,187.86,187.82,187.83,2978.0,185.2488,185.2784,185.2389,185.2488,2978.0
2024-09-25 11:35:00,187.81,187.85,187.8,187.81,2698.0,185.2291,185.2685,185.2192,185.2291,2698.0
2024-09-25 11:40:00,187.81,187.83,187.74,187.75,8779.0,185.2291,185.2488,185.16,185.1699,8779.0
2024-09-25 11:45:00,187.79,187.85,187.75,187.84,3652.0,185.2093,185.2685,185.1699,185.2587,3652.0
2024-09-25 11:50:00,187.82,187.86,187.75,187.85,6428.0,185.2389,185.2784,185.1699,185.2685,6428.0
2024-09-25 11:55:00,187.88,187.91,187.83,187.87,6453.0,185.2981,185.3277,185.2488,185.2882,6453.0
2024-09-25 12:00:00,187.87,187.92,187.86,187.9,2745.0,185.2882,185.3376,185.2784,185.3178,2745.0
2024-09-25 12:05:00,187.9,187.94,187.89,187.94,4697.0,185.3178,185.3573,185.308,185.3573,4697.0
2024-09-25 12:10:00,187.93,187.93,187.87,187.87,991.0,185.3474,185.3474,185.2882,185.2882,991.0
2024-09-25 12:15:00,187.87,187.87,187.78,187.78,2284.0,185.2882,185.2882,185.1995,185.1995,2284.0
2024-09-25 12:20:00,187.77,187.79,187.68,187.73,184571.0,185.1896,185.2093,185.1009,185.1502,184571.0
2024-09-25 12:25:00,187.73,187.79,187.73,187.75,24407.0,185.1502,185.2093,185.1502,185.1699,24407.0
2024-09-25 12:30:00,187.73,187.73,187.64,187.72,6658.0,185.1502,185.1502,185.0614,185.1403,6658.0
2024-09-25 12:35:00,187.69,187.69,187.63,187.63,2703.0,185.1107,185.1107,185.0515,185.0515,2703.0
2024-09-25 12:40:00,187.64,187.65,187.56,187.59,7592.0,185.0614,185.0713,184.9825,185.0121,7592.0
2024-09-25 12:45:00,187.59,187.59,187.51,187.55,5244.0,185.0121,185.0121,184.9332,184.9726,5244.0
2024-09-25 12:50:00,187.56,187.69,187.56,187.67,8588.0,184.9825,185.1107,184.9825,185.091,8588.0
2024-09-25 12:55:00,187.61,187.62,187.49,187.51,12011.0,185.0318,185.0417,184.9135,184.9332,12011.0
2024-09-25 13:00:00,187.49,187.52,187.33,187.48,37114.0,184.9135,184.9431,184.7557,184.9036,37114.0
2024-09-25 13:05:00,187.45,187.55,187.4,187.42,5330.0,184.874,184.9726,184.8247,184.8444,5330.0
2024-09-25 13:10:00,187.44,187.49,187.4,187.46,11272.0,184.8642,184.9135,184.8247,184.8839,11272.0
2024-09-25 13:15:00,187.48,187.55,187.46,187.49,12083.0,184.9036,184.9726,184.8839,184.9135,12083.0
2024-09-25 13:20:00,187.48,187.48,187.38,187.4,401392.0,184.9036,184.9036,184.805,184.8247,401392.0
2024-09-25 13:25:00,187.4,187.41,187.29,187.29,34500.0,184.8247,184.8346,184.7162,184.7162,34500.0
2024-09-25 13:30:00,187.28,187.3,187.16,187.16,41340.0,184.7064,184.7261,184.588,184.588,41340.0
2024-09-25 13:35:00,187.15,187.28,187.06,187.21,22180.0,184.5781,184.7064,184.4894,184.6373,22180.0
2024-09-25 13:40:00,187.2,187.24,187.14,187.21,9582.0,184.6275,184.6669,184.5683,184.6373,9582.0
2024-09-25 13:45:00,187.2,187.24,187.13,187.24,5607.0,184.6275,184.6669,184.5584,184.6669,5607.0
2024-09-25 13:50:00,187.25,187.4,187.25,187.4,10241.0,184.6768,184.8247,184.6768,184.8247,10241.0
2024-09-25 13:55:00,187.43,187.49,187.42,187.49,12575.0,184.8543,184.9135,184.8444,184.9135,12575.0
2024-09-25 14:00:00,187.49,187.51,187.39,187.44,3471.0,184.9135,184.9332,184.8148,184.8642,3471.0
2024-09-25 14:05:00,187.45,187.45,187.29,187.31,8638.0,184.874,184.874,184.7162,184.7359,8638.0
2024-09-25 14:10:00,187.34,187.38,187.33,187.33,5965.0,184.7655,184.805,184.7557,184.7557,5965.0
2024-09-25 14:15:00,187.27,187.37,187.18,187.33,11223.0,184.6965,184.7951,184.6077,184.7557,11223.0
2024-09-25 14:20:00,187.32,187.38,187.32,187.34,7743.0,184.7458,184.805,184.7458,184.7655,7743.0
2024-09-25 14:25:00,187.38,187.49,187.38,187.49,8489.0,184.805,184.9135,184.805,184.9135,8489.0
2024-09-25 14:30:00,187.47,187.49,187.4,187.42,3164.0,184.8937,184.9135,184.8247,184.8444,3164.0
2024-09-25 14:35:00,187.5,187.57,187.5,187.5,2793.0,184.9233,184.9924,184.9233,184.9233,2793.0
2024-09-25 14:40:00,187.52,187.52,187.47,187.47,1591.0,184.9431,184.9431,184.8937,184.8937,1591.0
2024-09-25 14:45:00,187.48,187.49,187.42,187.44,7123.0,184.9036,184.9135,184.8444,184.8642,7123.0
2024-09-25 14:50:00,187.44,187.48,187.39,187.47,11013.0,184.8642,184.9036,184.8148,184.8937,11013.0
2024-09-25 14:55:00,187.47,187.47,187.39,187.42,6485.0,184.8937,184.8937,184.8148,184.8444,6485.0
2024-09-25 15:00:00,187.39,187.45,187.38,187.44,8958.0,184.8148,184.874,184.805,184.8642,8958.0
2024-09-25 15:05:00,187.44,187.45,187.4,187.4,5463.0,184.8642,184.874,184.8247,184.8247,5463.0
2024-09-25 15:10:00,187.41,187.44,187.38,187.38,5123.0,184.8346,184.8642,184.805,184.805,5123.0
2024-09-25 15:15:00,187.4,187.41,187.32,187.33,6942.0,184.8247,184.8346,184.7458,184.7557,6942.0
2024-09-25 15:20:00,187.33,187.36,187.31,187.33,4697.0,184.7557,184.7853,184.7359,184.7557,4697.0
2024-09-25 15:25:00,187.31,187.37,187.3,187.37,5093.0,184.7359,184.7951,184.7261,184.7951,5093.0
2024-09-25 15:30:00,187.36,187.36,187.24,187.29,5352.0,184.7853,184.7853,184.6669,184.7162,5352.0
2024-09-25 15:35:00,187.28,187.28,187.14,187.15,4588.0,184.7064,184.7064,184.5683,184.5781,4588.0
2024-09-25 15:40:00,187.13,187.19,187.09,187.19,14283.0,184.5584,184.6176,184.519,184.6176,14283.0
2024-09-25 15:45:00,187.19,187.26,187.17,187.24,32954.0,184.6176,184.6866,184.5979,184.6669,32954.0
2024-09-25 15:50:00,187.26,187.29,187.16,187.26,56432.0,184.6866,184.7162,184.588,184.6866,56432.0
2024-09-25 15:55:00,187.25,187.37,187.24,187.33,126569.0,184.6768,184.7951,184.6669,184.7557,126569.0
2024-09-26 09:30:00,188.11,188.44,188.11,188.33,56056.0,185.5249,185.8504,185.5249,185.7419,56056.0
2024-09-26 09:35:00,188.38,188.63,188.3,188.34,175437.0,185.7912,186.0378,185.7123,185.7518,175437.0
2024-09-26 09:40:00,188.33,188.46,188.24,188.3,34402.0,185.7419,185.8701,185.6532,185.7123,34402.0
2024-09-26 09:45:00,188.42,188.58,188.34,188.57,17621.0,185.8307,185.9885,185.7518,185.9786,17621.0
2024-09-26 09:50:00,188.52,188.52,188.3,188.39,23464.0,185.9293,185.9293,185.7123,185.8011,23464.0
2024-09-26 09:55:00,188.46,188.46,188.27,188.33,13201.0,185.8701,185.8701,185.6827,185.7419,13201.0
2024-09-26 10:00:00,188.34,188.78,188.27,188.32,29798.0,185.7518,186.1857,185.6827,185.7321,29798.0
2024-09-26 10:05:00,188.3,188.32,188.18,188.2,6221.0,185.7123,185.7321,185.594,185.6137,6221.0
2024-09-26 10:10:00,188.19,188.41,188.19,188.41,5710.0,185.6038,185.8208,185.6038,185.8208,5710.0
2024-09-26 10:15:00,188.38,188.47,188.34,188.38,2998.0,185.7912,185.88,185.7518,185.7912,2998.0
2024-09-26 10:20:00,188.36,188.36,188.08,188.14,6714.0,185.7715,185.7715,185.4954,185.5545,6714.0
2024-09-26 10:25:00,188.14,188.4,188.1,188.36,7702.0,185.5545,185.811,185.5151,185.7715,7702.0
2024-09-26 10:30:00,188.48,188.71,188.37,188.7,24537.0,185.8899,186.1167,185.7814,186.1068,24537.0
2024-09-26 10:35:00,188.67,188.74,188.6,188.71,7366.0,186.0773,186.1463,186.0082,186.1167,7366.0
2024-09-26 10:40:00,188.7,188.7,188.53,188.56,5096.0,186.1068,186.1068,185.9392,185.9688,5096.0
2024-09-26 10:45:00,188.57,188.73,188.57,188.68,2976.0,185.9786,186.1364,185.9786,186.0871,2976.0
2024-09-26 10:50:00,188.68,188.69,188.56,188.58,6353.0,186.0871,186.097,185.9688,185.9885,6353.0
2024-09-26 10:55:00,188.62,188.62,188.47,188.52,4487.0,186.0279,186.0279,185.88,185.9293,4487.0
2024-09-26 11:00:00,188.53,188.61,188.48,188.5,4111.0,185.9392,186.0181,185.8899,185.9096,4111.0
2024-09-26 11:05:00,188.53,188.54,188.41,188.48,3381.0,185.9392,185.949,185.8208,185.8899,3381.0
2024-09-26 11:10:00,188.46,188.47,188.36,188.37,7907.0,185.8701,185.88,185.7715,185.7814,7907.0
2024-09-26 11:15:00,188.33,188.49,188.32,188.45,2821.0,185.7419,185.8997,185.7321,185.8603,2821.0
2024-09-26 11:20:00,188.46,188.49,188.42,188.48,1654.0,185.8701,185.8997,185.8307,185.8899,1654.0
2024-09-26 11:25:00,188.5,188.5,188.37,188.38,4756.0,185.9096,185.9096,185.7814,185.7912,4756.0
2024-09-26 11:30:00,188.36,188.46,188.36,188.44,3720.0,185.7715,185.8701,185.7715,185.8504,3720.0
2024-09-26 11:35:00,188.39,188.46,188.35,188.45,3434.0,185.8011,185.8701,185.7616,185.8603,3434.0
2024-09-26 11:40:00,188.51,188.53,188.41,188.46,2790.0,185.9194,185.9392,185.8208,185.8701,2790.0
2024-09-26 11:45:00,188.48,188.52,188.43,188.43,3210.0,185.8899,185.9293,185.8405,185.8405,3210.0
2024-09-26 11:50:00,188.43,188.51,188.39,188.49,4848.0,185.8405,185.9194,185.8011,185.8997,4848.0
2024-09-26 11:55:00,188.63,188.64,188.59,188.6,4297.0,186.0378,186.0477,185.9983,186.0082,4297.0
2024-09-26 12:00:00,188.6,188.6,188.46,188.46,2993.0,186.0082,186.0082,185.8701,185.8701,2993.0
2024-09-26 12:05:00,188.47,188.51,188.44,188.5,4347.0,185.88,185.9194,185.8504,185.9096,4347.0
2024-09-26 12:10:00,188.5,188.57,188.45,188.45,2967.0,185.9096,185.9786,185.8603,185.8603,2967.0
2024-09-26 12:15:00,188.48,188.54,188.46,188.54,2241.0,185.8899,185.949,185.8701,185.949,2241.0
2024-09-26 12:20:00,188.55,188.58,188.48,188.48,3659.0,185.9589,185.9885,185.8899,185.8899,3659.0
2024-09-26 12:25:00,188.52,188.54,188.38,188.4,31524.0,185.9293,185.949,185.7912,185.811,31524.0
2024-09-26 12:30:00,188.39,188.4,188.33,188.35,9194.0,185.8011,185.811,185.7419,185.7616,9194.0
2024-09-26 12:35:00,188.37,188.45,188.36,188.45,9996.0,185.7814,185.8603,185.7715,185.8603,9996.0
2024-09-26 12:40:00,188.44,188.48,188.41,188.45,3082.0,185.8504,185.8899,185.8208,185.8603,3082.0
2024-09-26 12:45:00,188.45,188.49,188.42,188.42,3221.0,185.8603,185.8997,185.8307,185.8307,3221.0
2024-09-26 12:50:00,188.42,188.45,188.39,188.44,40857.0,185.8307,185.8603,185.8011,185.8504,40857.0
2024-09-26 12:55:00,188.43,188.45,188.37,188.41,4342.0,185.8405,185.8603,185.7814,185.8208,4342.0
2024-09-26 13:00:00,188.4,188.56,188.37,188.56,8766.0,185.811,185.9688,185.7814,185.9688,8766.0
2024-09-26 13:05:00,188.59,188.61,188.49,188.49,5504.0,185.9983,186.0181,185.8997,185.8997,5504.0
2024-09-26 13:10:00,188.51,188.53,188.44,188.48,4925.0,185.9194,185.9392,185.8504,185.8899,4925.0
2024-09-26 13:15:00,188.48,188.48,188.22,188.3,5723.0,185.8899,185.8899,185.6334,185.7123,5723.0
2024-09-26 13:20:00,188.31,188.43,188.3,188.4,2483.0,185.7222,185.8405,185.7123,185.811,2483.0
2024-09-26 13:25:00,188.4,188.58,188.39,188.58,9613.0,185.811,185.9885,185.8011,185.9885,9613.0
2024-09-26 13:30:00,188.58,188.68,188.58,188.59,10385.0,185.9885,186.0871,185.9885,185.9983,10385.0
2024-09-26 13:35:00,188.61,188.64,188.58,188.62,5623.0,186.0181,186.0477,185.9885,186.0279,5623.0
2024-09-26 13:40:00,188.61,188.62,188.58,188.62,6574.0,186.0181,186.0279,185.9885,186.0279,6574.0
2024-09-26 13:45:00,188.64,188.68,188.62,188.64,14950.0,186.0477,186.0871,186.0279,186.0477,14950.0
2024-09-26 13:50:00,188.65,188.66,188.57,188.59,7846.0,186.0575,186.0674,185.9786,185.9983,7846.0
2024-09-26 13:55:00,188.61,188.64,188.59,188.61,11687.0,186.0181,186.0477,185.9983,186.0181,11687.0
2024-09-26 14:00:00,188.62,188.68,188.62,188.66,6693.0,186.0279,186.0871,186.0279,186.0674,6693.0
2024-09-26 14:05:00,188.67,188.7,188.64,188.64,13040.0,186.0773,186.1068,186.0477,186.0477,13040.0
2024-09-26 14:10:00,188.62,188.75,188.6,188.7,7590.0,186.0279,186.1562,186.0082,186.1068,7590.0
2024-09-26 14:15:00,188.74,188.81,188.72,188.73,9137.0,186.1463,186.2153,186.1266,186.1364,9137.0
2024-09-26 14:20:00,188.74,188.76,188.68,188.7,9170.0,186.1463,186.166,186.0871,186.1068,9170.0
2024-09-26 14:25:00,188.69,188.69,188.62,188.62,37248.0,186.097,186.097,186.0279,186.0279,37248.0
2024-09-26 14:30:00,188.61,188.62,188.55,188.6,12192.0,186.0181,186.0279,185.9589,186.0082,12192.0
2024-09-26 14:35:00,188.61,188.61,188.54,188.61,5682.0,186.0181,186.0181,185.949,186.0181,5682.0
2024-09-26 14:40:00,188.6,188.63,188.55,188.57,4165.0,186.0082,186.0378,185.9589,185.9786,4165.0
2024-09-26 14:45:00,188.57,188.58,188.54,188.57,5726.0,185.9786,185.9885,185.949,185.9786,5726.0
2024-09-26 14:50:00,188.57,188.61,188.54,188.6,4095.0,185.9786,186.0181,185.949,186.0082,4095.0
2024-09-26 14:55:00,188.62,188.64,188.61,188.61,3817.0,186.0279,186.0477,186.0181,186.0181,3817.0
2024-09-26 15:00:00,188.61,188.68,188.61,188.63,8705.0,186.0181,186.0871,186.0181,186.0378,8705.0
2024-09-26 15:05:00,188.62,188.63,188.57,188.57,5237.0,186.0279,186.0378,185.9786,185.9786,5237.0
2024-09-26 15:10:00,188.59,188.62,188.56,188.6,15327.0,185.9983,186.0279,185.9688,186.0082,15327.0
2024-09-26 15:15:00,188.59,188.59,188.53,188.55,7658.0,185.9983,185.9983,185.9392,185.9589,7658.0
2024-09-26 15:20:00,188.53,188.55,188.45,188.45,7585.0,185.9392,185.9589,185.8603,185.8603,7585.0
2024-09-26 15:25:00,188.46,188.46,188.36,188.41,12575.0,185.8701,185.8701,185.7715,185.8208,12575.0
2024-09-26 15:30:00,188.39,188.39,188.27,188.3,18667.0,185.8011,185.8011,185.6827,185.7123,18667.0
2024-09-26 15:35:00,188.29,188.36,188.26,188.35,9415.0,185.7025,185.7715,185.6729,185.7616,9415.0
2024-09-26 15:40:00,188.37,188.41,188.32,188.39,11856.0,185.7814,185.8208,185.7321,185.8011,11856.0
2024-09-26 15:45:00,188.41,188.45,188.39,188.45,15826.0,185.8208,185.8603,185.8011,185.8603,15826.0
2024-09-26 15:50:00,188.46,188.6,188.44,188.59,32738.0,185.8701,186.0082,185.8504,185.9983,32738.0
2024-09-26 15:55:00,188.59,188.72,188.56,188.58,57625.0,185.9983,186.1266,185.9688,185.9885,57625.0
2024-09-27 09:30:00,189.16,189.59,189.16,189.38,66273.0,186.5605,186.9846,186.5605,186.7775,66273.0
2024-09-27 09:35:00,189.43,189.62,189.34,189.43,36144.0,186.8268,187.0142,186.738,186.8268,36144.0
2024-09-27 09:40:00,189.49,189.53,189.34,189.42,18286.0,186.886,186.9254,186.738,186.8169,18286.0
2024-09-27 09:45:00,189.4,189.4,189.15,189.15,12816.0,186.7972,186.7972,186.5507,186.5507,12816.0
2024-09-27 09:50:00,189.13,189.27,189.07,189.24,30240.0,186.5309,186.669,186.4718,186.6394,30240.0
2024-09-27 09:55:00,189.25,189.44,189.18,189.41,12596.0,186.6493,186.8367,186.5802,186.8071,12596.0
2024-09-27 10:00:00,189.39,189.6,189.22,189.47,32665.0,186.7874,186.9945,186.6197,186.8663,32665.0
2024-09-27 10:05:00,189.43,189.6,189.43,189.52,31302.0,186.8268,186.9945,186.8268,186.9156,31302.0
2024-09-27 10:10:00,189.51,189.71,189.44,189.71,15834.0,186.9057,187.103,186.8367,187.103,15834.0
2024-09-27 10:15:00,189.7,189.84,189.69,189.84,24563.0,187.0931,187.2312,187.0832,187.2312,24563.0
2024-09-27 10:20:00,189.85,190.01,189.83,190.0,10148.0,187.241,187.3988,187.2213,187.389,10148.0
2024-09-27 10:25:00,190.01,190.15,190.0,190.04,13929.0,187.3988,187.5369,187.389,187.4284,13929.0
2024-09-27 10:30:00,190.05,190.2,190.04,190.11,16155.0,187.4383,187.5862,187.4284,187.4975,16155.0
2024-09-27 10:35:00,190.1,190.2,190.07,190.08,13328.0,187.4876,187.5862,187.458,187.4679,13328.0
2024-09-27 10:40:00,190.09,190.09,189.93,189.97,5853.0,187.4777,187.4777,187.3199,187.3594,5853.0
2024-09-27 10:45:00,189.98,190.08,189.98,190.05,8366.0,187.3692,187.4679,187.3692,187.4383,8366.0
2024-09-27 10:50:00,190.06,190.11,190.06,190.08,5404.0,187.4481,187.4975,187.4481,187.4679,5404.0
2024-09-27 10:55:00,190.08,190.18,190.07,190.17,3092.0,187.4679,187.5665,187.458,187.5566,3092.0
2024-09-27 11:00:00,190.13,190.18,190.11,190.16,5589.0,187.5172,187.5665,187.4975,187.5468,5589.0
2024-09-27 11:05:00,190.15,190.23,190.15,190.18,8375.0,187.5369,187.6158,187.5369,187.5665,8375.0
2024-09-27 11:10:00,190.18,190.24,190.17,190.21,11407.0,187.5665,187.6257,187.5566,187.5961,11407.0
2024-09-27 11:15:00,190.21,190.27,190.18,190.21,13833.0,187.5961,187.6553,187.5665,187.5961,13833.0
2024-09-27 11:20:00,190.19,190.31,190.18,190.31,10895.0,187.5764,187.6947,187.5665,187.6947,10895.0
2024-09-27 11:25:00,190.31,190.36,190.27,190.33,10615.0,187.6947,187.744,187.6553,187.7144,10615.0
2024-09-27 11:30:00,190.31,190.37,190.3,190.32,3215.0,187.6947,187.7539,187.6849,187.7046,3215.0
2024-09-27 11:35:00,190.29,190.32,190.2,190.21,2969.0,187.675,187.7046,187.5862,187.5961,2969.0
2024-09-27 11:40:00,190.18,190.2,190.08,190.16,4249.0,187.5665,187.5862,187.4679,187.5468,4249.0
2024-09-27 11:45:00,190.16,190.2,190.16,190.18,2863.0,187.5468,187.5862,187.5468,187.5665,2863.0
2024-09-27 11:50:00,190.15,190.17,190.06,190.1,27717.0,187.5369,187.5566,187.4481,187.4876,27717.0
2024-09-27 11:55:00,190.11,190.12,190.0,190.01,9048.0,187.4975,187.5073,187.389,187.3988,9048.0
2024-09-27 12:00:00,190.02,190.02,189.87,189.9,5809.0,187.4087,187.4087,187.2608,187.2903,5809.0
2024-09-27 12:05:00,189.87,189.93,189.84,189.85,7763.0,187.2608,187.3199,187.2312,187.241,7763.0
2024-09-27 12:10:00,189.86,189.88,189.8,189.82,12229.0,187.2509,187.2706,187.1917,187.2114,12229.0
2024-09-27 12:15:00,189.82,189.91,189.82,189.86,16003.0,187.2114,187.3002,187.2114,187.2509,16003.0
2024-09-27 12:20:00,189.86,189.88,189.8,189.8,4603.0,187.2509,187.2706,187.1917,187.1917,4603.0
2024-09-27 12:25:00,189.81,189.82,189.69,189.72,5856.0,187.2016,187.2114,187.0832,187.1128,5856.0
2024-09-27 12:30:00,189.72,189.74,189.64,189.67,4771.0,187.1128,187.1325,187.0339,187.0635,4771.0
2024-09-27 12:35:00,189.63,189.73,189.63,189.68,5228.0,187.0241,187.1227,187.0241,187.0734,5228.0
2024-09-27 12:40:00,189.68,189.7,189.64,189.65,5895.0,187.0734,187.0931,187.0339,187.0438,5895.0
2024-09-27 12:45:00,189.64,189.65,189.58,189.58,5295.0,187.0339,187.0438,186.9747,186.9747,5295.0
2024-09-27 12:50:00,189.58,189.66,189.57,189.64,10069.0,186.9747,187.0536,186.9649,187.0339,10069.0
2024-09-27 12:55:00,189.64,189.67,189.61,189.63,14500.0,187.0339,187.0635,187.0043,187.0241,14500.0
2024-09-27 13:00:00,189.64,189.72,189.64,189.7,37232.0,187.0339,187.1128,187.0339,187.0931,37232.0
2024-09-27 13:05:00,189.69,189.69,189.41,189.43,12781.0,187.0832,187.0832,186.8071,186.8268,12781.0
2024-09-27 13:10:00,189.45,189.52,189.44,189.49,5661.0,186.8465,186.9156,186.8367,186.886,5661.0
2024-09-27 13:15:00,189.49,189.5,189.46,189.49,11768.0,186.886,186.8958,186.8564,186.886,11768.0
2024-09-27 13:20:00,189.49,189.53,189.47,189.51,9402.0,186.886,186.9254,186.8663,186.9057,9402.0
2024-09-27 13:25:00,189.5,189.53,189.46,189.53,7965.0,186.8958,186.9254,186.8564,186.9254,7965.0
2024-09-27 13:30:00,189.53,189.55,189.45,189.5,8640.0,186.9254,186.9452,186.8465,186.8958,8640.0
2024-09-27 13:35:00,189.51,189.51,189.44,189.45,11509.0,186.9057,186.9057,186.8367,186.8465,11509.0
2024-09-27 13:40:00,189.44,189.52,189.44,189.52,6758.0,186.8367,186.9156,186.8367,186.9156,6758.0
2024-09-27 13:45:00,189.53,189.63,189.51,189.61,23758.0,186.9254,187.0241,186.9057,187.0043,23758.0
2024-09-27 13:50:00,189.61,189.65,189.59,189.61,5939.0,187.0043,187.0438,186.9846,187.0043,5939.0
2024-09-27 13:55:00,189.59,189.59,189.49,189.54,8308.0,186.9846,186.9846,186.886,186.9353,8308.0
2024-09-27 14:00:00,189.54,189.59,189.47,189.48,9705.0,186.9353,186.9846,186.8663,186.8761,9705.0
2024-09-27 14:05:00,189.49,189.5,189.43,189.48,10165.0,186.886,186.8958,186.8268,186.8761,10165.0
2024-09-27 14:10:00,189.49,189.53,189.48,189.5,13227.0,186.886,186.9254,186.8761,186.8958,13227.0
2024-09-27 14:15:00,189.51,189.55,189.45,189.45,13762.0,186.9057,186.9452,186.8465,186.8465,13762.0
2024-09-27 14:20:00,189.46,189.5,189.45,189.45,6977.0,186.8564,186.8958,186.8465,186.8465,6977.0
2024-09-27 14:25:00,189.44,189.45,189.32,189.37,14211.0,186.8367,186.8465,186.7183,186.7676,14211.0
2024-09-27 14:30:00,189.37,189.38,189.1,189.23,10608.0,186.7676,186.7775,186.5013,186.6296,10608.0
2024-09-27 14:35:00,189.24,189.27,189.15,189.23,27111.0,186.6394,186.669,186.5507,186.6296,27111.0
2024-09-27 14:40:00,189.25,189.35,189.19,189.35,12810.0,186.6493,186.7479,186.5901,186.7479,12810.0
2024-09-27 14:45:00,189.35,189.52,189.35,189.52,11809.0,186.7479,186.9156,186.7479,186.9156,11809.0
2024-09-27 14:50:00,189.5,189.53,189.42,189.51,6962.0,186.8958,186.9254,186.8169,186.9057,6962.0
2024-09-27 14:55:00,189.52,189.67,189.52,189.65,9392.0,186.9156,187.0635,186.9156,187.0438,9392.0
2024-09-27 15:00:00,189.64,189.69,189.64,189.68,7743.0,187.0339,187.0832,187.0339,187.0734,7743.0
2024-09-27 15:05:00,189.68,189.68,189.55,189.55,5647.0,187.0734,187.0734,186.9452,186.9452,5647.0
2024-09-27 15:10:00,189.57,189.6,189.53,189.58,5314.0,186.9649,186.9945,186.9254,186.9747,5314.0
2024-09-27 15:15:00,189.57,189.67,189.57,189.6,7443.0,186.9649,187.0635,186.9649,186.9945,7443.0
2024-09-27 15:20:00,189.6,189.61,189.5,189.52,3783.0,186.9945,187.0043,186.8958,186.9156,3783.0
2024-09-27 15:25:00,189.53,189.59,189.47,189.52,3884.0,186.9254,186.9846,186.8663,186.9156,3884.0
2024-09-27 15:30:00,189.5,189.54,189.48,189.52,3928.0,186.8958,186.9353,186.8761,186.9156,3928.0
2024-09-27 15:35:00,189.52,189.52,189.43,189.43,2983.0,186.9156,186.9156,186.8268,186.8268,2983.0
2024-09-27 15:40:00,189.41,189.41,189.34,189.38,13240.0,186.8071,186.8071,186.738,186.7775,13240.0
2024-09-27 15:45:00,189.39,189.42,189.35,189.37,11114.0,186.7874,186.8169,186.7479,186.7676,11114.0
2024-09-27 15:50:00,189.35,189.53,189.33,189.41,20415.0,186.7479,186.9254,186.7282,186.8071,20415.0
2024-09-27 15:55:00,189.4,189.48,189.26,189.28,205234.0,186.7972,186.8761,186.6591,186.6789,205234.0
2024-09-30 09:30:00,189.18,189.25,188.69,188.77,88213.0,186.5802,186.6493,186.097,186.1759,88213.0
2024-09-30 09:35:00,188.73,188.79,188.52,188.53,18168.0,186.1364,186.1956,185.9293,185.9392,18168.0
2024-09-30 09:40:00,188.55,188.7,188.49,188.58,11042.0,185.9589,186.1068,185.8997,185.9885,11042.0
2024-09-30 09:45:00,188.57,188.72,188.55,188.69,30277.0,185.9786,186.1266,185.9589,186.097,30277.0
2024-09-30 09:50:00,188.75,188.76,188.61,188.73,5526.0,186.1562,186.166,186.0181,186.1364,5526.0
2024-09-30 09:55:00,188.78,188.87,188.63,188.84,10751.0,186.1857,186.2745,186.0378,186.2449,10751.0
2024-09-30 10:00:00,188.77,189.06,188.77,189.0,19139.0,186.1759,186.4619,186.1759,186.4027,19139.0
2024-09-30 10:05:00,189.07,189.29,189.07,189.28,23300.0,186.4718,186.6887,186.4718,186.6789,23300.0
2024-09-30 10:10:00,189.23,189.24,189.07,189.23,8822.0,186.6296,186.6394,186.4718,186.6296,8822.0
2024-09-30 10:15:00,189.19,189.23,189.11,189.15,44347.0,186.5901,186.6296,186.5112,186.5507,44347.0
2024-09-30 10:20:00,189.14,189.19,189.11,189.14,3732.0,186.5408,186.5901,186.5112,186.5408,3732.0
2024-09-30 10:25:00,189.18,189.22,189.05,189.07,3970.0,186.5802,186.6197,186.452,186.4718,3970.0
2024-09-30 10:30:00,189.1,189.3,189.08,189.21,3889.0,186.5013,186.6986,186.4816,186.6098,3889.0
2024-09-30 10:35:00,189.27,189.35,189.26,189.35,1508.0,186.669,186.7479,186.6591,186.7479,1508.0
2024-09-30 10:40:00,189.4,189.49,189.4,189.49,2025.0,186.7972,186.886,186.7972,186.886,2025.0
2024-09-30 10:45:00,189.49,189.56,189.49,189.53,3320.0,186.886,186.955,186.886,186.9254,3320.0
2024-09-30 10:50:00,189.52,189.52,189.39,189.42,32200.0,186.9156,186.9156,186.7874,186.8169,32200.0
2024-09-30 10:55:00,189.46,189.47,189.37,189.37,2344.0,186.8564,186.8663,186.7676,186.7676,2344.0
2024-09-30 11:00:00,189.4,189.47,189.38,189.44,3216.0,186.7972,186.8663,186.7775,186.8367,3216.0
2024-09-30 11:05:00,189.42,189.43,189.34,189.35,3401.0,186.8169,186.8268,186.738,186.7479,3401.0
2024-09-30 11:10:00,189.38,189.41,189.33,189.39,2975.0,186.7775,186.8071,186.7282,186.7874,2975.0
2024-09-30 11:15:00,189.38,189.38,189.27,189.29,3699.0,186.7775,186.7775,186.669,186.6887,3699.0
2024-09-30 11:20:00,189.34,189.34,189.27,189.27,1654.0,186.738,186.738,186.669,186.669,1654.0
2024-09-30 11:25:00,189.27,189.27,189.08,189.09,3396.0,186.669,186.669,186.4816,186.4915,3396.0
2024-09-30 11:30:00,189.04,189.13,189.04,189.1,5986.0,186.4422,186.5309,186.4422,186.5013,5986.0
2024-09-30 11:35:00,189.09,189.09,189.02,189.03,3374.0,186.4915,186.4915,186.4224,186.4323,3374.0
2024-09-30 11:40:00,189.01,189.07,188.96,189.06,1638.0,186.4126,186.4718,186.3633,186.4619,1638.0
2024-09-30 11:45:00,189.02,189.03,188.96,189.0,1210.0,186.4224,186.4323,186.3633,186.4027,1210.0
2024-09-30 11:50:00,188.97,189.0,188.95,189.0,4368.0,186.3731,186.4027,186.3534,186.4027,4368.0
2024-09-30 11:55:00,189.02,189.08,189.0,189.07,5437.0,186.4224,186.4816,186.4027,186.4718,5437.0
2024-09-30 12:00:00,189.07,189.09,189.04,189.09,2577.0,186.4718,186.4915,186.4422,186.4915,2577.0
2024-09-30 12:05:00,189.1,189.22,189.1,189.12,8985.0,186.5013,186.6197,186.5013,186.5211,8985.0
2024-09-30 12:10:00,189.15,189.18,189.04,189.16,23036.0,186.5507,186.5802,186.4422,186.5605,23036.0
2024-09-30 12:15:00,189.17,189.17,189.12,189.12,987.0,186.5704,186.5704,186.5211,186.5211,987.0
2024-09-30 12:20:00,189.11,189.15,189.11,189.14,10519.0,186.5112,186.5507,186.5112,186.5408,10519.0
2024-09-30 12:25:00,189.14,189.2,189.14,189.17,2746.0,186.5408,186.6,186.5408,186.5704,2746.0
2024-09-30 12:30:00,189.15,189.17,189.13,189.14,1353.0,186.5507,186.5704,186.5309,186.5408,1353.0
2024-09-30 12:35:00,189.15,189.19,189.15,189.19,1424.0,186.5507,186.5901,186.5507,186.5901,1424.0
2024-09-30 12:40:00,189.17,189.18,189.1,189.11,3404.0,186.5704,186.5802,186.5013,186.5112,3404.0
2024-09-30 12:45:00,189.13,189.14,189.1,189.1,1221.0,186.5309,186.5408,186.5013,186.5013,1221.0
2024-09-30 12:50:00,189.04,189.07,189.03,189.07,1974.0,186.4422,186.4718,186.4323,186.4718,1974.0
2024-09-30 12:55:00,189.07,189.14,189.07,189.14,3127.0,186.4718,186.5408,186.4718,186.5408,3127.0
2024-09-30 13:00:00,189.1,189.1,189.02,189.06,1861.0,186.5013,186.5013,186.4224,186.4619,1861.0
2024-09-30 13:05:00,189.07,189.15,189.07,189.15,1754.0,186.4718,186.5507,186.4718,186.5507,1754.0
2024-09-30 13:10:00,189.14,189.17,189.04,189.12,15198.0,186.5408,186.5704,186.4422,186.5211,15198.0
2024-09-30 13:15:00,189.12,189.2,189.09,189.18,4663.0,186.5211,186.6,186.4915,186.5802,4663.0
2024-09-30 13:20:00,189.17,189.19,189.13,189.14,2059.0,186.5704,186.5901,186.5309,186.5408,2059.0
2024-09-30 13:25:00,189.14,189.14,189.08,189.09,3278.0,186.5408,186.5408,186.4816,186.4915,3278.0
2024-09-30 13:30:00,189.08,189.15,189.06,189.15,2785.0,186.4816,186.5507,186.4619,186.5507,2785.0
2024-09-30 13:35:00,189.11,189.18,189.11,189.17,12873.0,186.5112,186.5802,186.5112,186.5704,12873.0
2024-09-30 13:40:00,189.17,189.22,189.17,189.18,3919.0,186.5704,186.6197,186.5704,186.5802,3919.0
2024-09-30 13:45:00,189.2,189.2,189.15,189.19,3173.0,186.6,186.6,186.5507,186.5901,3173.0
2024-09-30 13:50:00,189.19,189.2,189.14,189.17,27360.0,186.5901,186.6,186.5408,186.5704,27360.0
2024-09-30 13:55:00,189.15,189.21,189.05,189.16,5861.0,186.5507,186.6098,186.452,186.5605,5861.0
2024-09-30 14:00:00,189.1,189.1,189.04,189.06,1451.0,186.5013,186.5013,186.4422,186.4619,1451.0
2024-09-30 14:05:00,189.06,189.07,188.93,188.97,2269.0,186.4619,186.4718,186.3337,186.3731,2269.0
2024-09-30 14:10:00,188.96,188.96,188.72,188.74,7755.0,186.3633,186.3633,186.1266,186.1463,7755.0
2024-09-30 14:15:00,188.71,188.71,188.53,188.53,10779.0,186.1167,186.1167,185.9392,185.9392,10779.0
2024-09-30 14:20:00,188.45,188.48,188.14,188.19,6839.0,185.8603,185.8899,185.5545,185.6038,6839.0
2024-09-30 14:25:00,188.24,188.52,188.14,188.46,12699.0,185.6532,185.9293,185.5545,185.8701,12699.0
2024-09-30 14:30:00,188.46,188.66,188.32,188.62,13710.0,185.8701,186.0674,185.7321,186.0279,13710.0
2024-09-30 14:35:00,188.57,188.83,188.57,188.79,5981.0,185.9786,186.2351,185.9786,186.1956,5981.0
2024-09-30 14:40:00,188.82,188.91,188.81,188.9,8220.0,186.2252,186.314,186.2153,186.3041,8220.0
2024-09-30 14:45:00,188.94,189.0,188.9,188.91,2206.0,186.3435,186.4027,186.3041,186.314,2206.0
2024-09-30 14:50:00,188.96,188.97,188.83,188.96,4084.0,186.3633,186.3731,186.2351,186.3633,4084.0
2024-09-30 14:55:00,188.97,188.97,188.83,188.83,3087.0,186.3731,186.3731,186.2351,186.2351,3087.0
2024-09-30 15:00:00,188.81,188.82,188.7,188.79,5328.0,186.2153,186.2252,186.1068,186.1956,5328.0
2024-09-30 15:05:00,188.83,188.86,188.8,188.84,5017.0,186.2351,186.2646,186.2055,186.2449,5017.0
2024-09-30 15:10:00,188.86,188.86,188.76,188.83,3187.0,186.2646,186.2646,186.166,186.2351,3187.0
2024-09-30 15:15:00,188.79,188.96,188.79,188.96,1793.0,186.1956,186.3633,186.1956,186.3633,1793.0
2024-09-30 15:20:00,188.99,189.01,188.95,188.96,3355.0,186.3929,186.4126,186.3534,186.3633,3355.0
2024-09-30 15:25:00,188.99,189.02,188.93,188.98,6299.0,186.3929,186.4224,186.3337,186.383,6299.0
2024-09-30 15:30:00,189.01,189.12,188.99,189.06,6959.0,186.4126,186.5211,186.3929,186.4619,6959.0
2024-09-30 15:35:00,189.05,189.26,189.04,189.26,4801.0,186.452,186.6591,186.4422,186.6591,4801.0
2024-09-30 15:40:00,189.24,189.38,189.22,189.38,2972.0,186.6394,186.7775,186.6197,186.7775,2972.0
2024-09-30 15:45:00,189.42,189.61,189.41,189.52,5891.0,186.8169,187.0043,186.8071,186.9156,5891.0
2024-09-30 15:50:00,189.51,189.83,189.45,189.74,20898.0,186.9057,187.2213,186.8465,187.1325,20898.0
2024-09-30 15:55:00,189.74,189.96,189.73,189.8,74973.0,187.1325,187.3495,187.1227,187.1917,74973.0
2024-10-01 09:30:00,189.49,189.6,188.66,188.66,247739.0,186.886,186.9945,186.0674,186.0674,247739.0
2024-10-01 09:35:00,188.67,189.01,188.45,189.01,55856.0,186.0773,186.4126,185.8603,186.4126,55856.0
2024-10-01 09:40:00,189.0,189.06,188.76,188.77,24370.0,186.4027,186.4619,186.166,186.1759,24370.0
2024-10-01 09:45:00,188.69,188.81,188.46,188.71,19436.0,186.097,186.2153,185.8701,186.1167,19436.0
2024-10-01 09:50:00,188.71,188.95,188.63,188.92,4853.0,186.1167,186.3534,186.0378,186.3238,4853.0
2024-10-01 09:55:00,188.89,188.99,188.71,188.99,10366.0,186.2942,186.3929,186.1167,186.3929,10366.0
2024-10-01 10:00:00,188.93,189.14,188.64,188.92,22729.0,186.3337,186.5408,186.0477,186.3238,22729.0
2024-10-01 10:05:00,188.87,188.87,188.44,188.47,5129.0,186.2745,186.2745,185.8504,185.88,5129.0
2024-10-01 10:10:00,188.41,188.51,188.25,188.47,44138.0,185.8208,185.9194,185.663,185.88,44138.0
2024-10-01 10:15:00,188.45,188.51,188.35,188.39,2310.0,185.8603,185.9194,185.7616,185.8011,2310.0
2024-10-01 10:20:00,188.41,189.01,188.4,188.79,10996.0,185.8208,186.4126,185.811,186.1956,10996.0
2024-10-01 10:25:00,188.8,188.8,188.52,188.76,3858.0,186.2055,186.2055,185.9293,186.166,3858.0
2024-10-01 10:30:00,188.79,188.86,188.52,188.86,16461.0,186.1956,186.2646,185.9293,186.2646,16461.0
2024-10-01 10:35:00,188.76,189.06,188.68,188.97,17123.0,186.166,186.4619,186.0871,186.3731,17123.0
2024-10-01 10:40:00,188.94,189.09,188.9,188.91,23688.0,186.3435,186.4915,186.3041,186.314,23688.0
2024-10-01 10:45:00,188.92,189.06,188.78,188.83,37087.0,186.3238,186.4619,186.1857,186.2351,37087.0
2024-10-01 10:50:00,188.8,188.8,188.63,188.65,26982.0,186.2055,186.2055,186.0378,186.0575,26982.0
2024-10-01 10:55:00,188.63,188.87,188.63,188.85,9428.0,186.0378,186.2745,186.0378,186.2548,9428.0
2024-10-01 11:00:00,188.88,188.93,188.73,188.73,18272.0,186.2844,186.3337,186.1364,186.1364,18272.0
2024-10-01 11:05:00,188.75,188.75,188.44,188.45,9167.0,186.1562,186.1562,185.8504,185.8603,9167.0
2024-10-01 11:10:00,188.45,188.51,188.42,188.48,4547.0,185.8603,185.9194,185.8307,185.8899,4547.0
2024-10-01 11:15:00,188.48,188.71,188.46,188.71,3539.0,185.8899,186.1167,185.8701,186.1167,3539.0
2024-10-01 11:20:00,188.75,188.9,188.75,188.85,8668.0,186.1562,186.3041,186.1562,186.2548,8668.0
2024-10-01 11:25:00,188.89,189.18,188.88,189.13,16758.0,186.2942,186.5802,186.2844,186.5309,16758.0
2024-10-01 11:30:00,189.12,189.3,189.12,189.27,35874.0,186.5211,186.6986,186.5211,186.669,35874.0
2024-10-01 11:35:00,189.24,189.33,189.2,189.32,7308.0,186.6394,186.7282,186.6,186.7183,7308.0
2024-10-01 11:40:00,189.39,189.47,189.32,189.37,13724.0,186.7874,186.8663,186.7183,186.7676,13724.0
2024-10-01 11:45:00,189.36,189.38,189.24,189.33,21066.0,186.7578,186.7775,186.6394,186.7282,21066.0
2024-10-01 11:50:00,189.32,189.43,189.32,189.36,8147.0,186.7183,186.8268,186.7183,186.7578,8147.0
2024-10-01 11:55:00,189.41,189.43,189.29,189.29,5387.0,186.8071,186.8268,186.6887,186.6887,5387.0
2024-10-01 12:00:00,189.25,189.36,189.19,189.36,2879.0,186.6493,186.7578,186.5901,186.7578,2879.0
2024-10-01 12:05:00,189.38,189.45,189.35,189.37,9910.0,186.7775,186.8465,186.7479,186.7676,9910.0
2024-10-01 12:10:00,189.39,189.48,189.26,189.29,26563.0,186.7874,186.8761,186.6591,186.6887,26563.0
2024-10-01 12:15:00,189.31,189.37,189.28,189.32,5966.0,186.7085,186.7676,186.6789,186.7183,5966.0
2024-10-01 12:20:00,189.32,189.39,189.21,189.21,2547.0,186.7183,186.7874,186.6098,186.6098,2547.0
2024-10-01 12:25:00,189.26,189.27,189.12,189.27,3509.0,186.6591,186.669,186.5211,186.669,3509.0
2024-10-01 12:30:00,189.26,189.27,188.87,189.17,16525.0,186.6591,186.669,186.2745,186.5704,16525.0
2024-10-01 12:35:00,189.17,189.19,189.1,189.1,18105.0,186.5704,186.5901,186.5013,186.5013,18105.0
2024-10-01 12:40:00,189.11,189.16,188.94,188.99,3485.0,186.5112,186.5605,186.3435,186.3929,3485.0
2024-10-01 12:45:00,189.01,189.02,188.76,188.86,4049.0,186.4126,186.4224,186.166,186.2646,4049.0
2024-10-01 12:50:00,188.92,189.36,188.92,189.23,19671.0,186.3238,186.7578,186.3238,186.6296,19671.0
2024-10-01 12:55:00,189.21,189.34,189.04,189.2,9007.0,186.6098,186.738,186.4422,186.6,9007.0
2024-10-01 13:00:00,189.19,189.19,188.94,188.97,17923.0,186.5901,186.5901,186.3435,186.3731,17923.0
2024-10-01 13:05:00,188.87,189.0,188.87,188.96,4463.0,186.2745,186.4027,186.2745,186.3633,4463.0
2024-10-01 13:10:00,188.99,188.99,188.91,188.93,1553.0,186.3929,186.3929,186.314,186.3337,1553.0
2024-10-01 13:15:00,188.82,188.82,188.75,188.75,2493.0,186.2252,186.2252,186.1562,186.1562,2493.0
2024-10-01 13:20:00,188.86,188.87,188.66,188.66,1745.0,186.2646,186.2745,186.0674,186.0674,1745.0
2024-10-01 13:25:00,188.61,188.7,188.61,188.67,5974.0,186.0181,186.1068,186.0181,186.0773,5974.0
2024-10-01 13:30:00,188.64,188.96,188.62,188.91,5675.0,186.0477,186.3633,186.0279,186.314,5675.0
2024-10-01 13:35:00,188.82,188.88,188.77,188.81,4632.0,186.2252,186.2844,186.1759,186.2153,4632.0
2024-10-01 13:40:00,188.79,189.01,188.77,188.98,6513.0,186.1956,186.4126,186.1759,186.383,6513.0
2024-10-01 13:45:00,189.0,189.05,188.94,188.94,4410.0,186.4027,186.452,186.3435,186.3435,4410.0
2024-10-01 13:50:00,188.96,189.01,188.95,189.01,5726.0,186.3633,186.4126,186.3534,186.4126,5726.0
2024-10-01 13:55:00,189.05,189.27,189.05,189.27,4481.0,186.452,186.669,186.452,186.669,4481.0
2024-10-01 14:00:00,189.25,189.44,189.25,189.4,18799.0,186.6493,186.8367,186.6493,186.7972,18799.0
2024-10-01 14:05:00,189.4,189.48,189.38,189.44,30844.0,186.7972,186.8761,186.7775,186.8367,30844.0
2024-10-01 14:10:00,189.42,189.5,189.4,189.49,10794.0,186.8169,186.8958,186.7972,186.886,10794.0
2024-10-01 14:15:00,189.49,189.65,189.49,189.52,10457.0,186.886,187.0438,186.886,186.9156,10457.0
2024-10-01 14:20:00,189.55,189.59,189.49,189.55,9703.0,186.9452,186.9846,186.886,186.9452,9703.0
2024-10-01 14:25:00,189.56,189.57,189.49,189.56,8579.0,186.955,186.9649,186.886,186.955,8579.0
2024-10-01 14:30:00,189.58,189.71,189.58,189.63,22242.0,186.9747,187.103,186.9747,187.0241,22242.0
2024-10-01 14:35:00,189.64,189.66,189.51,189.57,8478.0,187.0339,187.0536,186.9057,186.9649,8478.0
2024-10-01 14:40:00,189.6,189.62,189.52,189.57,23793.0,186.9945,187.0142,186.9156,186.9649,23793.0
2024-10-01 14:45:00,189.58,189.63,189.53,189.53,37921.0,186.9747,187.0241,186.9254,186.9254,37921.0
2024-10-01 14:50:00,189.56,189.63,189.5,189.54,6961.0,186.955,187.0241,186.8958,186.9353,6961.0
2024-10-01 14:55:00,189.58,189.66,189.53,189.59,13316.0,186.9747,187.0536,186.9254,186.9846,13316.0
2024-10-01 15:00:00,189.59,189.59,189.41,189.41,5463.0,186.9846,186.9846,186.8071,186.8071,5463.0
2024-10-01 15:05:00,189.38,189.5,189.36,189.46,5167.0,186.7775,186.8958,186.7578,186.8564,5167.0
2024-10-01 15:10:00,189.42,189.42,189.32,189.38,4316.0,186.8169,186.8169,186.7183,186.7775,4316.0
2024-10-01 15:15:00,189.41,189.45,189.32,189.42,8667.0,186.8071,186.8465,186.7183,186.8169,8667.0
2024-10-01 15:20:00,189.43,189.55,189.43,189.53,4079.0,186.8268,186.9452,186.8268,186.9254,4079.0
2024-10-01 15:25:00,189.56,189.6,189.54,189.54,4766.0,186.955,186.9945,186.9353,186.9353,4766.0
2024-10-01 15:30:00,189.52,189.52,189.34,189.34,6560.0,186.9156,186.9156,186.738,186.738,6560.0
2024-10-01 15:35:00,189.29,189.42,189.15,189.37,6656.0,186.6887,186.8169,186.5507,186.7676,6656.0
2024-10-01 15:40:00,189.37,189.37,189.27,189.3,3709.0,186.7676,186.7676,186.669,186.6986,3709.0
2024-10-01 15:45:00,189.27,189.29,189.17,189.21,22796.0,186.669,186.6887,186.5704,186.6098,22796.0
2024-10-01 15:50:00,189.21,189.22,189.04,189.09,39878.0,186.6098,186.6197,186.4422,186.4915,39878.0
2024-10-01 15:55:00,189.09,189.22,189.03,189.09,88658.0,186.4915,186.6197,186.4323,186.4915,88658.0
2024-10-02 09:30:00,189.03,189.03,188.18,188.37,21200.0,186.4323,186.4323,185.594,185.7814,21200.0
2024-10-02 09:35:00,188.4,188.91,188.39,188.5,29350.0,185.811,186.314,185.8011,185.9096,29350.0
2024-10-02 09:40:00,188.44,188.55,188.34,188.49,27875.0,185.8504,185.9589,185.7518,185.8997,27875.0
2024-10-02 09:45:00,188.5,189.24,188.45,189.22,36951.0,185.9096,186.6394,185.8603,186.6197,36951.0
2024-10-02 09:50:00,189.23,189.43,189.21,189.36,20389.0,186.6296,186.8268,186.6098,186.7578,20389.0
2024-10-02 09:55:00,189.39,189.39,189.06,189.06,11034.0,186.7874,186.7874,186.4619,186.4619,11034.0
2024-10-02 10:00:00,189.03,189.33,188.99,189.16,11712.0,186.4323,186.7282,186.3929,186.5605,11712.0
2024-10-02 10:05:00,189.2,189.24,189.12,189.18,3090.0,186.6,186.6394,186.5211,186.5802,3090.0
2024-10-02 10:10:00,189.22,189.32,189.18,189.32,18564.0,186.6197,186.7183,186.5802,186.7183,18564.0
2024-10-02 10:15:00,189.3,189.3,189.19,189.22,4538.0,186.6986,186.6986,186.5901,186.6197,4538.0
2024-10-02 10:20:00,189.36,189.36,188.87,188.94,3206.0,186.7578,186.7578,186.2745,186.3435,3206.0
2024-10-02 10:25:00,188.94,189.09,188.92,189.06,11269.0,186.3435,186.4915,186.3238,186.4619,11269.0
2024-10-02 10:30:00,189.03,189.26,188.96,189.18,51934.0,186.4323,186.6591,186.3633,186.5802,51934.0
2024-10-02 10:35:00,189.17,189.2,188.98,189.12,2459.0,186.5704,186.6,186.383,186.5211,2459.0
2024-10-02 10:40:00,189.14,189.29,189.14,189.29,25076.0,186.5408,186.6887,186.5408,186.6887,25076.0
2024-10-02 10:45:00,189.28,189.43,189.23,189.43,13230.0,186.6789,186.8268,186.6296,186.8268,13230.0
2024-10-02 10:50:00,189.44,189.45,189.1,189.11,13335.0,186.8367,186.8465,186.5013,186.5112,13335.0
2024-10-02 10:55:00,189.12,189.22,189.03,189.03,4042.0,186.5211,186.6197,186.4323,186.4323,4042.0
2024-10-02 11:00:00,188.94,189.13,188.91,189.1,15394.0,186.3435,186.5309,186.314,186.5013,15394.0
2024-10-02 11:05:00,189.08,189.15,189.0,189.0,16056.0,186.4816,186.5507,186.4027,186.4027,16056.0
2024-10-02 11:10:00,189.01,189.06,188.88,188.91,4858.0,186.4126,186.4619,186.2844,186.314,4858.0
2024-10-02 11:15:00,188.95,189.14,188.94,189.12,2128.0,186.3534,186.5408,186.3435,186.5211,2128.0
2024-10-02 11:20:00,189.08,189.08,188.89,189.0,6575.0,186.4816,186.4816,186.2942,186.4027,6575.0
2024-10-02 11:25:00,189.0,189.17,188.99,189.15,9344.0,186.4027,186.5704,186.3929,186.5507,9344.0
2024-10-02 11:30:00,189.21,189.29,189.14,189.16,3415.0,186.6098,186.6887,186.5408,186.5605,3415.0
2024-10-02 11:35:00,189.22,189.27,189.19,189.26,5706.0,186.6197,186.669,186.5901,186.6591,5706.0
2024-10-02 11:40:00,189.27,189.4,189.26,189.4,2020.0,186.669,186.7972,186.6591,186.7972,2020.0
2024-10-02 11:45:00,189.42,189.43,189.31,189.32,5072.0,186.8169,186.8268,186.7085,186.7183,5072.0
2024-10-02 11:50:00,189.33,189.33,189.2,189.27,8427.0,186.7282,186.7282,186.6,186.669,8427.0
2024-10-02 11:55:00,189.26,189.28,189.19,189.23,12961.0,186.6591,186.6789,186.5901,186.6296,12961.0
2024-10-02 12:00:00,189.2,189.2,189.14,189.14,4762.0,186.6,186.6,186.5408,186.5408,4762.0
2024-10-02 12:05:00,189.15,189.18,189.13,189.14,8218.0,186.5507,186.5802,186.5309,186.5408,8218.0
2024-10-02 12:10:00,189.18,189.19,189.14,189.14,2623.0,186.5802,186.5901,186.5408,186.5408,2623.0
2024-10-02 12:15:00,189.06,189.06,188.95,188.99,2151.0,186.4619,186.4619,186.3534,186.3929,2151.0
2024-10-02 12:20:00,188.94,189.07,188.92,189.07,4493.0,186.3435,186.4718,186.3238,186.4718,4493.0
2024-10-02 12:25:00,189.07,189.12,189.04,189.05,6169.0,186.4718,186.5211,186.4422,186.452,6169.0
2024-10-02 12:30:00,189.01,189.01,188.86,188.87,3405.0,186.4126,186.4126,186.2646,186.2745,3405.0
2024-10-02 12:35:00,188.86,188.91,188.81,188.9,9044.0,186.2646,186.314,186.2153,186.3041,9044.0
2024-10-02 12:40:00,188.9,188.92,188.88,188.88,1227.0,186.3041,186.3238,186.2844,186.2844,1227.0
2024-10-02 12:45:00,188.86,188.91,188.82,188.84,63616.0,186.2646,186.314,186.2252,186.2449,63616.0
2024-10-02 12:50:00,188.83,188.88,188.83,188.87,3905.0,186.2351,186.2844,186.2351,186.2745,3905.0
2024-10-02 12:55:00,188.86,188.88,188.75,188.75,6479.0,186.2646,186.2844,186.1562,186.1562,6479.0
2024-10-02 13:00:00,188.72,188.75,188.66,188.66,52210.0,186.1266,186.1562,186.0674,186.0674,52210.0
2024-10-02 13:05:00,188.67,188.67,188.6,188.64,3261.0,186.0773,186.0773,186.0082,186.0477,3261.0
2024-10-02 13:10:00,188.69,188.72,188.63,188.66,39617.0,186.097,186.1266,186.0378,186.0674,39617.0
2024-10-02 13:15:00,188.64,188.71,188.64,188.7,2050.0,186.0477,186.1167,186.0477,186.1068,2050.0
2024-10-02 13:20:00,188.7,188.76,188.68,188.69,2543.0,186.1068,186.166,186.0871,186.097,2543.0
2024-10-02 13:25:00,188.68,188.86,188.68,188.78,11388.0,186.0871,186.2646,186.0871,186.1857,11388.0
2024-10-02 13:30:00,188.73,188.73,188.66,188.66,8670.0,186.1364,186.1364,186.0674,186.0674,8670.0
2024-10-02 13:35:00,188.66,188.75,188.64,188.75,2507.0,186.0674,186.1562,186.0477,186.1562,2507.0
2024-10-02 13:40:00,188.76,188.79,188.72,188.79,3537.0,186.166,186.1956,186.1266,186.1956,3537.0
2024-10-02 13:45:00,188.8,188.94,188.8,188.93,4646.0,186.2055,186.3435,186.2055,186.3337,4646.0
2024-10-02 13:50:00,188.95,188.96,188.92,188.94,3272.0,186.3534,186.3633,186.3238,186.3435,3272.0
2024-10-02 13:55:00,188.95,188.99,188.92,188.98,4196.0,186.3534,186.3929,186.3238,186.383,4196.0
2024-10-02 14:00:00,188.99,189.05,188.97,188.97,6199.0,186.3929,186.452,186.3731,186.3731,6199.0
2024-10-02 14:05:00,188.96,188.97,188.94,188.95,5546.0,186.3633,186.3731,186.3435,186.3534,5546.0
2024-10-02 14:10:00,188.96,188.97,188.92,188.95,5306.0,186.3633,186.3731,186.3238,186.3534,5306.0
2024-10-02 14:15:00,188.96,188.98,188.92,188.92,4879.0,186.3633,186.383,186.3238,186.3238,4879.0
2024-10-02 14:20:00,188.88,188.88,188.79,188.8,3842.0,186.2844,186.2844,186.1956,186.2055,3842.0
2024-10-02 14:25:00,188.8,188.84,188.57,188.7,11205.0,186.2055,186.2449,185.9786,186.1068,11205.0
2024-10-02 14:30:00,188.7,188.84,188.69,188.81,9565.0,186.1068,186.2449,186.097,186.2153,9565.0
2024-10-02 14:35:00,188.79,188.8,188.73,188.78,5581.0,186.1956,186.2055,186.1364,186.1857,5581.0
2024-10-02 14:40:00,188.83,188.89,188.82,188.89,845.0,186.2351,186.2942,186.2252,186.2942,845.0
2024-10-02 14:45:00,188.88,188.9,188.84,188.9,1053.0,186.2844,186.3041,186.2449,186.3041,1053.0
2024-10-02 14:50:00,188.92,188.93,188.89,188.91,1640.0,186.3238,186.3337,186.2942,186.314,1640.0
2024-10-02 14:55:00,188.9,188.92,188.88,188.9,6254.0,186.3041,186.3238,186.2844,186.3041,6254.0
2024-10-02 15:00:00,188.9,189.0,188.89,189.0,10303.0,186.3041,186.4027,186.2942,186.4027,10303.0
2024-10-02 15:05:00,188.99,189.0,188.89,188.96,4004.0,186.3929,186.4027,186.2942,186.3633,4004.0
2024-10-02 15:10:00,188.96,189.01,188.96,188.99,10379.0,186.3633,186.4126,186.3633,186.3929,10379.0
2024-10-02 15:15:00,188.98,188.98,188.92,188.95,31831.0,186.383,186.383,186.3238,186.3534,31831.0
2024-10-02 15:20:00,188.96,188.96,188.84,188.88,13913.0,186.3633,186.3633,186.2449,186.2844,13913.0
2024-10-02 15:25:00,188.87,188.92,188.87,188.92,1368.0,186.2745,186.3238,186.2745,186.3238,1368.0
2024-10-02 15:30:00,188.85,188.86,188.78,188.79,3153.0,186.2548,186.2646,186.1857,186.1956,3153.0
2024-10-02 15:35:00,188.8,188.89,188.8,188.86,4709.0,186.2055,186.2942,186.2055,186.2646,4709.0
2024-10-02 15:40:00,188.86,188.93,188.83,188.91,827341.0,186.2646,186.3337,186.2351,186.314,827341.0
2024-10-02 15:45:00,188.89,188.97,188.89,188.95,10510.0,186.2942,186.3731,186.2942,186.3534,10510.0
2024-10-02 15:50:00,188.94,188.99,188.89,188.93,14309.0,186.3435,186.3929,186.2942,186.3337,14309.0
2024-10-02 15:55:00,188.94,189.1,188.93,189.04,50914.0,186.3435,186.5013,186.3337,186.4422,50914.0
2024-10-03 09:30:00,188.53,188.7,188.11,188.41,52451.0,185.9392,186.1068,185.5249,185.8208,52451.0
2024-10-03 09:35:00,188.42,188.44,188.1,188.13,20149.0,185.8307,185.8504,185.5151,185.5447,20149.0
2024-10-03 09:40:00,188.07,188.09,187.83,187.83,4799.0,185.4855,185.5052,185.2488,185.2488,4799.0
2024-10-03 09:45:00,187.75,187.88,187.54,187.62,37695.0,185.1699,185.2981,184.9628,185.0417,37695.0
2024-10-03 09:50:00,187.65,187.71,187.47,187.66,11473.0,185.0713,185.1304,184.8937,185.0811,11473.0
2024-10-03 09:55:00,187.68,187.95,187.65,187.88,12567.0,185.1009,185.3671,185.0713,185.2981,12567.0
2024-10-03 10:00:00,187.89,188.31,187.79,188.28,51338.0,185.308,185.7222,185.2093,185.6926,51338.0
2024-10-03 10:05:00,188.32,188.45,188.22,188.39,20525.0,185.7321,185.8603,185.6334,185.8011,20525.0
2024-10-03 10:10:00,188.42,188.62,188.07,188.18,12525.0,185.8307,186.0279,185.4855,185.594,12525.0
2024-10-03 10:15:00,188.31,188.6,188.29,188.49,15806.0,185.7222,186.0082,185.7025,185.8997,15806.0
2024-10-03 10:20:00,188.44,188.5,187.99,188.11,13412.0,185.8504,185.9096,185.4066,185.5249,13412.0
2024-10-03 10:25:00,188.14,188.25,188.07,188.19,6563.0,185.5545,185.663,185.4855,185.6038,6563.0
2024-10-03 10:30:00,188.02,188.37,187.96,188.34,6189.0,185.4362,185.7814,185.377,185.7518,6189.0
2024-10-03 10:35:00,188.39,188.42,188.27,188.31,5713.0,185.8011,185.8307,185.6827,185.7222,5713.0
2024-10-03 10:40:00,188.37,188.37,187.85,187.96,22599.0,185.7814,185.7814,185.2685,185.377,22599.0
2024-10-03 10:45:00,187.96,188.33,187.93,188.14,12551.0,185.377,185.7419,185.3474,185.5545,12551.0
2024-10-03 10:50:00,188.17,188.28,188.17,188.25,3241.0,185.5841,185.6926,185.5841,185.663,3241.0
2024-10-03 10:55:00,188.22,188.29,187.9,187.91,8787.0,185.6334,185.7025,185.3178,185.3277,8787.0
2024-10-03 11:00:00,187.89,187.9,187.74,187.74,3703.0,185.308,185.3178,185.16,185.16,3703.0
2024-10-03 11:05:00,187.77,188.04,187.77,187.96,28209.0,185.1896,185.4559,185.1896,185.377,28209.0
2024-10-03 11:10:00,187.99,187.99,187.85,187.94,3922.0,185.4066,185.4066,185.2685,185.3573,3922.0
2024-10-03 11:15:00,187.96,188.08,187.96,188.04,1271.0,185.377,185.4954,185.377,185.4559,1271.0
2024-10-03 11:20:00,188.02,188.18,187.98,188.08,3356.0,185.4362,185.594,185.3967,185.4954,3356.0
2024-10-03 11:25:00,188.05,188.05,187.91,187.95,5951.0,185.4658,185.4658,185.3277,185.3671,5951.0
2024-10-03 11:30:00,188.04,188.18,188.03,188.14,7456.0,185.4559,185.594,185.446,185.5545,7456.0
2024-10-03 11:35:00,188.14,188.21,188.1,188.11,25731.0,185.5545,185.6236,185.5151,185.5249,25731.0
2024-10-03 11:40:00,188.14,188.31,188.14,188.28,4365.0,185.5545,185.7222,185.5545,185.6926,4365.0
2024-10-03 11:45:00,188.29,188.35,188.26,188.26,2205.0,185.7025,185.7616,185.6729,185.6729,2205.0
2024-10-03 11:50:00,188.29,188.4,188.29,188.36,2028.0,185.7025,185.811,185.7025,185.7715,2028.0
2024-10-03 11:55:00,188.35,188.38,188.25,188.26,3846.0,185.7616,185.7912,185.663,185.6729,3846.0
2024-10-03 12:00:00,188.26,188.35,188.25,188.32,7465.0,185.6729,185.7616,185.663,185.7321,7465.0
2024-10-03 12:05:00,188.36,188.46,188.36,188.44,1203.0,185.7715,185.8701,185.7715,185.8504,1203.0
2024-10-03 12:10:00,188.42,188.52,188.41,188.52,3106.0,185.8307,185.9293,185.8208,185.9293,3106.0
2024-10-03 12:15:00,188.48,188.53,188.48,188.53,1312.0,185.8899,185.9392,185.8899,185.9392,1312.0
2024-10-03 12:20:00,188.54,188.58,188.52,188.54,2140.0,185.949,185.9885,185.9293,185.949,2140.0
2024-10-03 12:25:00,188.54,188.59,188.45,188.46,3000.0,185.949,185.9983,185.8603,185.8701,3000.0
2024-10-03 12:30:00,188.44,188.45,188.36,188.39,3767.0,185.8504,185.8603,185.7715,185.8011,3767.0
2024-10-03 12:35:00,188.39,188.43,188.29,188.31,7440.0,185.8011,185.8405,185.7025,185.7222,7440.0
2024-10-03 12:40:00,188.29,188.32,188.03,188.1,7958.0,185.7025,185.7321,185.446,185.5151,7958.0
2024-10-03 12:45:00,188.08,188.08,187.81,187.86,7165.0,185.4954,185.4954,185.2291,185.2784,7165.0
2024-10-03 12:50:00,187.83,187.88,187.74,187.81,13735.0,185.2488,185.2981,185.16,185.2291,13735.0
2024-10-03 12:55:00,187.81,188.05,187.81,187.92,6194.0,185.2291,185.4658,185.2291,185.3376,6194.0
2024-10-03 13:00:00,187.91,187.92,187.74,187.77,131086.0,185.3277,185.3376,185.16,185.1896,131086.0
2024-10-03 13:05:00,187.78,187.89,187.75,187.8,113170.0,185.1995,185.308,185.1699,185.2192,113170.0
2024-10-03 13:10:00,187.8,187.86,187.75,187.77,61506.0,185.2192,185.2784,185.1699,185.1896,61506.0
2024-10-03 13:15:00,187.79,187.79,187.7,187.71,62038.0,185.2093,185.2093,185.1206,185.1304,62038.0
2024-10-03 13:20:00,187.73,187.95,187.71,187.9,15889.0,185.1502,185.3671,185.1304,185.3178,15889.0
2024-10-03 13:25:00,187.89,188.05,187.75,187.79,39121.0,185.308,185.4658,185.1699,185.2093,39121.0
2024-10-03 13:30:00,187.77,187.99,187.75,187.99,19972.0,185.1896,185.4066,185.1699,185.4066,19972.0
2024-10-03 13:35:00,188.0,188.01,187.88,187.88,8592.0,185.4165,185.4263,185.2981,185.2981,8592.0
2024-10-03 13:40:00,187.88,187.91,187.76,187.91,9132.0,185.2981,185.3277,185.1798,185.3277,9132.0
2024-10-03 13:45:00,187.92,188.01,187.9,187.91,5507.0,185.3376,185.4263,185.3178,185.3277,5507.0
2024-10-03 13:50:00,187.91,187.94,187.87,187.87,6218.0,185.3277,185.3573,185.2882,185.2882,6218.0
2024-10-03 13:55:00,187.92,187.97,187.89,187.96,3652.0,185.3376,185.3869,185.308,185.377,3652.0
2024-10-03 14:00:00,187.95,187.96,187.87,187.91,26497.0,185.3671,185.377,185.2882,185.3277,26497.0
2024-10-03 14:05:00,187.98,188.06,187.97,188.0,3185.0,185.3967,185.4756,185.3869,185.4165,3185.0
2024-10-03 14:10:00,188.0,188.08,188.0,188.05,6623.0,185.4165,185.4954,185.4165,185.4658,6623.0
2024-10-03 14:15:00,188.08,188.13,188.04,188.11,2551.0,185.4954,185.5447,185.4559,185.5249,2551.0
2024-10-03 14:20:00,188.15,188.15,187.92,188.04,26569.0,185.5644,185.5644,185.3376,185.4559,26569.0
2024-10-03 14:25:00,188.1,188.14,188.02,188.06,4637.0,185.5151,185.5545,185.4362,185.4756,4637.0
2024-10-03 14:30:00,188.05,188.06,187.98,188.05,9502.0,185.4658,185.4756,185.3967,185.4658,9502.0
2024-10-03 14:35:00,188.05,188.07,188.0,188.02,17387.0,185.4658,185.4855,185.4165,185.4362,17387.0
2024-10-03 14:40:00,188.04,188.08,188.03,188.06,44415.0,185.4559,185.4954,185.446,185.4756,44415.0
2024-10-03 14:45:00,188.05,188.07,187.99,187.99,13355.0,185.4658,185.4855,185.4066,185.4066,13355.0
2024-10-03 14:50:00,188.06,188.11,188.05,188.05,12749.0,185.4756,185.5249,185.4658,185.4658,12749.0
2024-10-03 14:55:00,188.09,188.11,187.99,187.99,4804.0,185.5052,185.5249,185.4066,185.4066,4804.0
2024-10-03 15:00:00,187.97,187.97,187.87,187.9,4270.0,185.3869,185.3869,185.2882,185.3178,4270.0
2024-10-03 15:05:00,187.91,187.91,187.81,187.86,33960.0,185.3277,185.3277,185.2291,185.2784,33960.0
2024-10-03 15:10:00,187.87,187.88,187.77,187.86,26237.0,185.2882,185.2981,185.1896,185.2784,26237.0
2024-10-03 15:15:00,187.86,187.91,187.84,187.9,23554.0,185.2784,185.3277,185.2587,185.3178,23554.0
2024-10-03 15:20:00,187.91,188.01,187.9,188.0,5235.0,185.3277,185.4263,185.3178,185.4165,5235.0
2024-10-03 15:25:00,188.0,188.02,187.95,187.99,9209.0,185.4165,185.4362,185.3671,185.4066,9209.0
2024-10-03 15:30:00,187.98,188.03,187.95,187.99,7011.0,185.3967,185.446,185.3671,185.4066,7011.0
2024-10-03 15:35:00,187.98,188.02,187.94,187.98,7206.0,185.3967,185.4362,185.3573,185.3967,7206.0
2024-10-03 15:40:00,187.98,187.99,187.86,187.89,36039.0,185.3967,185.4066,185.2784,185.308,36039.0
2024-10-03 15:45:00,187.91,188.06,187.9,188.04,20364.0,185.3277,185.4756,185.3178,185.4559,20364.0
2024-10-03 15:50:00,188.03,188.08,187.94,188.08,104057.0,185.446,185.4954,185.3573,185.4954,104057.0
2024-10-03 15:55:00,188.09,188.32,188.08,188.24,206389.0,185.5052,185.7321,185.4954,185.6532,206389.0
2024-10-04 09:30:00,189.19,189.47,188.98,189.21,42268.0,186.5901,186.8663,186.383,186.6098,42268.0
2024-10-04 09:35:00,189.25,189.42,188.9,189.17,25887.0,186.6493,186.8169,186.3041,186.5704,25887.0
2024-10-04 09:40:00,189.24,189.5,189.19,189.5,6302.0,186.6394,186.8958,186.5901,186.8958,6302.0
2024-10-04 09:45:00,189.45,189.5,189.29,189.34,5380.0,186.8465,186.8958,186.6887,186.738,5380.0
2024-10-04 09:50:00,189.37,189.37,189.23,189.23,5589.0,186.7676,186.7676,186.6296,186.6296,5589.0
2024-10-04 09:55:00,189.25,189.25,188.91,189.0,3247.0,186.6493,186.6493,186.314,186.4027,3247.0
2024-10-04 10:00:00,189.02,189.14,188.99,189.1,10681.0,186.4224,186.5408,186.3929,186.5013,10681.0
2024-10-04 10:05:00,189.27,189.48,188.9,189.02,15743.0,186.669,186.8761,186.3041,186.4224,15743.0
2024-10-04 10:10:00,188.9,189.15,188.86,189.12,2990.0,186.3041,186.5507,186.2646,186.5211,2990.0
2024-10-04 10:15:00,189.12,189.48,189.12,189.31,51181.0,186.5211,186.8761,186.5211,186.7085,51181.0
2024-10-04 10:20:00,189.3,189.31,188.82,188.89,7815.0,186.6986,186.7085,186.2252,186.2942,7815.0
2024-10-04 10:25:00,188.9,188.98,188.58,188.68,33106.0,186.3041,186.383,185.9885,186.0871,33106.0
2024-10-04 10:30:00,188.66,188.86,188.39,188.52,49819.0,186.0674,186.2646,185.8011,185.9293,49819.0
2024-10-04 10:35:00,188.51,188.56,188.26,188.28,6563.0,185.9194,185.9688,185.6729,185.6926,6563.0
2024-10-04 10:40:00,188.28,188.56,188.27,188.53,13989.0,185.6926,185.9688,185.6827,185.9392,13989.0
2024-10-04 10:45:00,188.57,188.57,188.41,188.54,5232.0,185.9786,185.9786,185.8208,185.949,5232.0
2024-10-04 10:50:00,188.61,188.76,188.61,188.68,7385.0,186.0181,186.166,186.0181,186.0871,7385.0
2024-10-04 10:55:00,188.71,188.83,188.69,188.83,2768.0,186.1167,186.2351,186.097,186.2351,2768.0
2024-10-04 11:00:00,188.85,188.89,188.83,188.88,4563.0,186.2548,186.2942,186.2351,186.2844,4563.0
2024-10-04 11:05:00,188.97,189.02,188.93,188.98,2239.0,186.3731,186.4224,186.3337,186.383,2239.0
2024-10-04 11:10:00,188.99,189.04,188.83,188.83,4255.0,186.3929,186.4422,186.2351,186.2351,4255.0
2024-10-04 11:15:00,188.78,188.87,188.75,188.76,3956.0,186.1857,186.2745,186.1562,186.166,3956.0
2024-10-04 11:20:00,188.68,188.68,188.38,188.46,3773.0,186.0871,186.0871,185.7912,185.8701,3773.0
2024-10-04 11:25:00,188.41,188.49,188.35,188.47,12092.0,185.8208,185.8997,185.7616,185.88,12092.0
2024-10-04 11:30:00,188.44,188.57,188.41,188.55,5725.0,185.8504,185.9786,185.8208,185.9589,5725.0
2024-10-04 11:35:00,188.54,188.7,188.54,188.7,3969.0,185.949,186.1068,185.949,186.1068,3969.0
2024-10-04 11:40:00,188.71,188.78,188.68,188.74,1957.0,186.1167,186.1857,186.0871,186.1463,1957.0
2024-10-04 11:45:00,188.72,188.77,188.72,188.77,1820.0,186.1266,186.1759,186.1266,186.1759,1820.0
2024-10-04 11:50:00,188.67,188.88,188.67,188.87,1852.0,186.0773,186.2844,186.0773,186.2745,1852.0
2024-10-04 11:55:00,188.85,188.9,188.85,188.86,3434.0,186.2548,186.3041,186.2548,186.2646,3434.0
2024-10-04 12:00:00,188.97,189.06,188.95,189.0,1226.0,186.3731,186.4619,186.3534,186.4027,1226.0
2024-10-04 12:05:00,189.06,189.06,188.82,188.82,2556.0,186.4619,186.4619,186.2252,186.2252,2556.0
2024-10-04 12:10:00,188.86,188.95,188.86,188.93,2022.0,186.2646,186.3534,186.2646,186.3337,2022.0
2024-10-04 12:15:00,188.95,189.04,188.94,188.97,5979.0,186.3534,186.4422,186.3435,186.3731,5979.0
2024-10-04 12:20:00,188.99,189.02,188.86,188.89,2582.0,186.3929,186.4224,186.2646,186.2942,2582.0
2024-10-04 12:25:00,188.81,188.82,188.77,188.78,4864.0,186.2153,186.2252,186.1759,186.1857,4864.0
2024-10-04 12:30:00,188.77,188.86,188.68,188.82,2129.0,186.1759,186.2646,186.0871,186.2252,2129.0
2024-10-04 12:35:00,188.85,189.22,188.85,189.19,5547.0,186.2548,186.6197,186.2548,186.5901,5547.0
2024-10-04 12:40:00,189.17,189.23,189.14,189.23,1480.0,186.5704,186.6296,186.5408,186.6296,1480.0
2024-10-04 12:45:00,189.21,189.23,189.15,189.15,10177.0,186.6098,186.6296,186.5507,186.5507,10177.0
2024-10-04 12:50:00,189.17,189.17,189.06,189.14,3909.0,186.5704,186.5704,186.4619,186.5408,3909.0
2024-10-04 12:55:00,189.13,189.21,189.13,189.19,9130.0,186.5309,186.6098,186.5309,186.5901,9130.0
2024-10-04 13:00:00,189.16,189.2,189.16,189.2,746.0,186.5605,186.6,186.5605,186.6,746.0
2024-10-04 13:05:00,189.18,189.23,189.12,189.15,30588.0,186.5802,186.6296,186.5211,186.5507,30588.0
2024-10-04 13:10:00,189.14,189.26,189.13,189.26,8869.0,186.5408,186.6591,186.5309,186.6591,8869.0
2024-10-04 13:15:00,189.26,189.32,189.26,189.3,2246.0,186.6591,186.7183,186.6591,186.6986,2246.0
2024-10-04 13:20:00,189.31,189.37,189.31,189.32,29072.0,186.7085,186.7676,186.7085,186.7183,29072.0
2024-10-04 13:25:00,189.33,189.33,189.29,189.29,1324.0,186.7282,186.7282,186.6887,186.6887,1324.0
2024-10-04 13:30:00,189.23,189.29,189.14,189.16,2077.0,186.6296,186.6887,186.5408,186.5605,2077.0
2024-10-04 13:35:00,189.11,189.15,188.78,189.02,7861.0,186.5112,186.5507,186.1857,186.4224,7861.0
2024-10-04 13:40:00,189.04,189.3,189.03,189.3,2234.0,186.4422,186.6986,186.4323,186.6986,2234.0
2024-10-04 13:45:00,189.27,189.27,189.16,189.16,8828.0,186.669,186.669,186.5605,186.5605,8828.0
2024-10-04 13:50:00,189.1,189.1,188.99,188.99,1528.0,186.5013,186.5013,186.3929,186.3929,1528.0
2024-10-04 13:55:00,188.99,189.0,188.88,188.88,1148.0,186.3929,186.4027,186.2844,186.2844,1148.0
2024-10-04 14:00:00,188.89,188.95,188.84,188.85,22091.0,186.2942,186.3534,186.2449,186.2548,22091.0
2024-10-04 14:05:00,188.85,188.96,188.83,188.9,7600.0,186.2548,186.3633,186.2351,186.3041,7600.0
2024-10-04 14:10:00,188.91,188.94,188.83,188.84,7181.0,186.314,186.3435,186.2351,186.2449,7181.0
2024-10-04 14:15:00,188.85,188.92,188.78,188.9,13088.0,186.2548,186.3238,186.1857,186.3041,13088.0
2024-10-04 14:20:00,188.95,188.99,188.93,188.95,6931.0,186.3534,186.3929,186.3337,186.3534,6931.0
2024-10-04 14:25:00,188.99,189.02,188.95,188.95,7595.0,186.3929,186.4224,186.3534,186.3534,7595.0
2024-10-04 14:30:00,188.95,189.03,188.89,189.02,6725.0,186.3534,186.4323,186.2942,186.4224,6725.0
2024-10-04 14:35:00,189.0,189.04,189.0,189.01,5029.0,186.4027,186.4422,186.4027,186.4126,5029.0
2024-10-04 14:40:00,189.04,189.1,189.03,189.05,3724.0,186.4422,186.5013,186.4323,186.452,3724.0
2024-10-04 14:45:00,189.07,189.13,189.05,189.13,1680.0,186.4718,186.5309,186.452,186.5309,1680.0
2024-10-04 14:50:00,189.14,189.28,189.14,189.2,13923.0,186.5408,186.6789,186.5408,186.6,13923.0
2024-10-04 14:55:00,189.19,189.24,189.16,189.24,13132.0,186.5901,186.6394,186.5605,186.6394,13132.0
2024-10-04 15:00:00,189.23,189.23,189.13,189.16,15138.0,186.6296,186.6296,186.5309,186.5605,15138.0
2024-10-04 15:05:00,189.17,189.22,189.17,189.21,7287.0,186.5704,186.6197,186.5704,186.6098,7287.0
2024-10-04 15:10:00,189.21,189.26,189.21,189.23,6050.0,186.6098,186.6591,186.6098,186.6296,6050.0
2024-10-04 15:15:00,189.2,189.24,189.18,189.24,7890.0,186.6,186.6394,186.5802,186.6394,7890.0
2024-10-04 15:20:00,189.25,189.42,189.23,189.4,13293.0,186.6493,186.8169,186.6296,186.7972,13293.0
2024-10-04 15:25:00,189.4,189.44,189.33,189.4,6244.0,186.7972,186.8367,186.7282,186.7972,6244.0
2024-10-04 15:30:00,189.39,189.58,189.35,189.58,9065.0,186.7874,186.9747,186.7479,186.9747,9065.0
2024-10-04 15:35:00,189.52,189.58,189.44,189.56,6013.0,186.9156,186.9747,186.8367,186.955,6013.0
2024-10-04 15:40:00,189.56,189.65,189.56,189.65,3907.0,186.955,187.0438,186.955,187.0438,3907.0
2024-10-04 15:45:00,189.64,189.65,189.46,189.55,10198.0,187.0339,187.0438,186.8564,186.9452,10198.0
2024-10-04 15:50:00,189.57,189.63,189.51,189.63,15854.0,186.9649,187.0241,186.9057,187.0241,15854.0
2024-10-04 15:55:00,189.62,189.78,189.56,189.66,60177.0,187.0142,187.172,186.955,187.0536,60177.0
2024-10-07 09:30:00,189.3,189.3,188.73,188.79,65731.0,186.6986,186.6986,186.1364,186.1956,65731.0
2024-10-07 09:35:00,188.8,189.08,188.79,188.94,36228.0,186.2055,186.4816,186.1956,186.3435,36228.0
2024-10-07 09:40:00,188.95,189.23,188.91,189.13,24803.0,186.3534,186.6296,186.314,186.5309,24803.0
2024-10-07 09:45:00,189.12,189.25,189.02,189.06,4999.0,186.5211,186.6493,186.4224,186.4619,4999.0
2024-10-07 09:50:00,189.09,189.19,188.99,189.16,6283.0,186.4915,186.5901,186.3929,186.5605,6283.0
2024-10-07 09:55:00,189.13,189.27,189.07,189.08,4606.0,186.5309,186.669,186.4718,186.4816,4606.0
2024-10-07 10:00:00,189.06,189.21,189.0,189.15,70737.0,186.4619,186.6098,186.4027,186.5507,70737.0
2024-10-07 10:05:00,189.14,189.26,189.13,189.23,5143.0,186.5408,186.6591,186.5309,186.6296,5143.0
2024-10-07 10:10:00,189.21,189.31,189.15,189.23,5141.0,186.6098,186.7085,186.5507,186.6296,5141.0
2024-10-07 10:15:00,189.19,189.32,189.16,189.27,6121.0,186.5901,186.7183,186.5605,186.669,6121.0
2024-10-07 10:20:00,189.19,189.19,189.1,189.15,995.0,186.5901,186.5901,186.5013,186.5507,995.0
2024-10-07 10:25:00,189.09,189.11,188.95,188.99,5136.0,186.4915,186.5112,186.3534,186.3929,5136.0
2024-10-07 10:30:00,188.94,188.99,188.85,188.99,5910.0,186.3435,186.3929,186.2548,186.3929,5910.0
2024-10-07 10:35:00,189.0,189.02,188.87,188.88,8773.0,186.4027,186.4224,186.2745,186.2844,8773.0
2024-10-07 10:40:00,188.84,188.94,188.84,188.88,4416.0,186.2449,186.3435,186.2449,186.2844,4416.0
2024-10-07 10:45:00,188.87,188.93,188.87,188.91,7730.0,186.2745,186.3337,186.2745,186.314,7730.0
2024-10-07 10:50:00,188.9,189.03,188.89,188.94,5889.0,186.3041,186.4323,186.2942,186.3435,5889.0
2024-10-07 10:55:00,188.92,188.92,188.79,188.8,11037.0,186.3238,186.3238,186.1956,186.2055,11037.0
2024-10-07 11:00:00,188.8,188.83,188.74,188.79,6080.0,186.2055,186.2351,186.1463,186.1956,6080.0
2024-10-07 11:05:00,188.85,188.98,188.78,188.96,4585.0,186.2548,186.383,186.1857,186.3633,4585.0
2024-10-07 11:10:00,188.96,189.0,188.93,188.95,9590.0,186.3633,186.4027,186.3337,186.3534,9590.0
2024-10-07 11:15:00,188.97,189.05,188.94,189.05,6363.0,186.3731,186.452,186.3435,186.452,6363.0
2024-10-07 11:20:00,189.07,189.11,189.06,189.11,1226.0,186.4718,186.5112,186.4619,186.5112,1226.0
2024-10-07 11:25:00,189.07,189.09,188.96,189.01,2620.0,186.4718,186.4915,186.3633,186.4126,2620.0
2024-10-07 11:30:00,189.01,189.01,188.88,188.9,6419.0,186.4126,186.4126,186.2844,186.3041,6419.0
2024-10-07 11:35:00,188.89,188.96,188.87,188.94,1632.0,186.2942,186.3633,186.2745,186.3435,1632.0
2024-10-07 11:40:00,188.95,189.01,188.84,188.84,2836.0,186.3534,186.4126,186.2449,186.2449,2836.0
2024-10-07 11:45:00,188.85,188.88,188.82,188.86,2068.0,186.2548,186.2844,186.2252,186.2646,2068.0
2024-10-07 11:50:00,188.86,188.86,188.7,188.7,4878.0,186.2646,186.2646,186.1068,186.1068,4878.0
2024-10-07 11:55:00,188.71,188.76,188.68,188.74,3080.0,186.1167,186.166,186.0871,186.1463,3080.0
2024-10-07 12:00:00,188.74,188.77,188.72,188.72,8107.0,186.1463,186.1759,186.1266,186.1266,8107.0
2024-10-07 12:05:00,188.76,188.77,188.65,188.67,3920.0,186.166,186.1759,186.0575,186.0773,3920.0
2024-10-07 12:10:00,188.55,188.66,188.55,188.66,22978.0,185.9589,186.0674,185.9589,186.0674,22978.0
2024-10-07 12:15:00,188.65,188.71,188.64,188.71,1681.0,186.0575,186.1167,186.0477,186.1167,1681.0
2024-10-07 12:20:00,188.64,188.74,188.64,188.74,1066.0,186.0477,186.1463,186.0477,186.1463,1066.0
2024-10-07 12:25:00,188.75,188.8,188.75,188.8,300.0,186.1562,186.2055,186.1562,186.2055,300.0
2024-10-07 12:30:00,188.77,188.77,188.71,188.76,739.0,186.1759,186.1759,186.1167,186.166,739.0
2024-10-07 12:35:00,188.73,188.76,188.72,188.72,706.0,186.1364,186.166,186.1266,186.1266,706.0
2024-10-07 12:40:00,188.71,188.71,188.63,188.66,3784.0,186.1167,186.1167,186.0378,186.0674,3784.0
2024-10-07 12:45:00,188.65,188.72,188.64,188.72,13842.0,186.0575,186.1266,186.0477,186.1266,13842.0
2024-10-07 12:50:00,188.73,188.83,188.72,188.82,9852.0,186.1364,186.2351,186.1266,186.2252,9852.0
2024-10-07 12:55:00,188.74,188.8,188.74,188.79,1186.0,186.1463,186.2055,186.1463,186.1956,1186.0
2024-10-07 13:00:00,188.79,188.81,188.77,188.77,20975.0,186.1956,186.2153,186.1759,186.1759,20975.0
2024-10-07 13:05:00,188.7,188.7,188.63,188.63,5746.0,186.1068,186.1068,186.0378,186.0378,5746.0
2024-10-07 13:10:00,188.68,188.78,188.68,188.78,7547.0,186.0871,186.1857,186.0871,186.1857,7547.0
2024-10-07 13:15:00,188.8,188.83,188.79,188.83,1933.0,186.2055,186.2351,186.1956,186.2351,1933.0
2024-10-07 13:20:00,188.84,188.86,188.76,188.77,2923.0,186.2449,186.2646,186.166,186.1759,2923.0
2024-10-07 13:25:00,188.77,188.82,188.75,188.75,2137.0,186.1759,186.2252,186.1562,186.1562,2137.0
2024-10-07 13:30:00,188.7,188.7,188.64,188.67,2100.0,186.1068,186.1068,186.0477,186.0773,2100.0
2024-10-07 13:35:00,188.69,188.71,188.66,188.66,1514.0,186.097,186.1167,186.0674,186.0674,1514.0
2024-10-07 13:40:00,188.62,188.64,188.58,188.58,3595.0,186.0279,186.0477,185.9885,185.9885,3595.0
2024-10-07 13:45:00,188.6,188.62,188.58,188.59,2923.0,186.0082,186.0279,185.9885,185.9983,2923.0
2024-10-07 13:50:00,188.54,188.56,188.45,188.52,6169.0,185.949,185.9688,185.8603,185.9293,6169.0
2024-10-07 13:55:00,188.48,188.52,188.45,188.52,3034.0,185.8899,185.9293,185.8603,185.9293,3034.0
2024-10-07 14:00:00,188.47,188.47,188.32,188.33,28826.0,185.88,185.88,185.7321,185.7419,28826.0
2024-10-07 14:05:00,188.36,188.42,188.36,188.41,9833.0,185.7715,185.8307,185.7715,185.8208,9833.0
2024-10-07 14:10:00,188.45,188.52,188.43,188.43,3495.0,185.8603,185.9293,185.8405,185.8405,3495.0
2024-10-07 14:15:00,188.46,188.47,188.33,188.34,9133.0,185.8701,185.88,185.7419,185.7518,9133.0
2024-10-07 14:20:00,188.35,188.37,188.32,188.32,11174.0,185.7616,185.7814,185.7321,185.7321,11174.0
2024-10-07 14:25:00,188.33,188.39,188.32,188.38,8418.0,185.7419,185.8011,185.7321,185.7912,8418.0
2024-10-07 14:30:00,188.35,188.35,187.85,188.16,22145.0,185.7616,185.7616,185.2685,185.5743,22145.0
2024-10-07 14:35:00,188.14,188.14,188.01,188.11,12554.0,185.5545,185.5545,185.4263,185.5249,12554.0
2024-10-07 14:40:00,188.14,188.21,188.05,188.05,11356.0,185.5545,185.6236,185.4658,185.4658,11356.0
2024-10-07 14:45:00,188.06,188.06,187.67,187.76,4612.0,185.4756,185.4756,185.091,185.1798,4612.0
2024-10-07 14:50:00,187.8,187.89,187.76,187.81,10849.0,185.2192,185.308,185.1798,185.2291,10849.0
2024-10-07 14:55:00,187.84,187.91,187.79,187.8,4942.0,185.2587,185.3277,185.2093,185.2192,4942.0
2024-10-07 15:00:00,187.8,187.95,187.79,187.89,14988.0,185.2192,185.3671,185.2093,185.308,14988.0
2024-10-07 15:05:00,187.92,188.14,187.92,188.14,11150.0,185.3376,185.5545,185.3376,185.5545,11150.0
2024-10-07 15:10:00,188.13,188.15,188.08,188.11,6262.0,185.5447,185.5644,185.4954,185.5249,6262.0
2024-10-07 15:15:00,188.13,188.23,188.11,188.2,6366.0,185.5447,185.6433,185.5249,185.6137,6366.0
2024-10-07 15:20:00,188.16,188.26,188.16,188.2,5549.0,185.5743,185.6729,185.5743,185.6137,5549.0
2024-10-07 15:25:00,188.26,188.27,188.22,188.24,5329.0,185.6729,185.6827,185.6334,185.6532,5329.0
2024-10-07 15:30:00,188.24,188.26,188.1,188.1,8622.0,185.6532,185.6729,185.5151,185.5151,8622.0
2024-10-07 15:35:00,188.11,188.13,187.99,188.12,10458.0,185.5249,185.5447,185.4066,185.5348,10458.0
2024-10-07 15:40:00,188.11,188.12,188.04,188.12,13822.0,185.5249,185.5348,185.4559,185.5348,13822.0
2024-10-07 15:45:00,188.12,188.2,188.08,188.2,9808.0,185.5348,185.6137,185.4954,185.6137,9808.0
2024-10-07 15:50:00,188.2,188.56,188.2,188.49,23227.0,185.6137,185.9688,185.6137,185.8997,23227.0
2024-10-07 15:55:00,188.46,188.47,188.24,188.33,71442.0,185.8701,185.88,185.6532,185.7419,71442.0
2024-10-08 09:30:00,188.64,188.77,188.12,188.18,17971.0,186.0477,186.1759,185.5348,185.594,17971.0
2024-10-08 09:35:00,188.22,188.23,188.01,188.11,7842.0,185.6334,185.6433,185.4263,185.5249,7842.0
2024-10-08 09:40:00,188.03,188.19,188.03,188.07,6224.0,185.446,185.6038,185.446,185.4855,6224.0
2024-10-08 09:45:00,188.09,188.19,187.96,188.13,18681.0,185.5052,185.6038,185.377,185.5447,18681.0
2024-10-08 09:50:00,188.11,188.11,187.83,188.06,21918.0,185.5249,185.5249,185.2488,185.4756,21918.0
2024-10-08 09:55:00,188.03,188.17,188.03,188.11,3159.0,185.446,185.5841,185.446,185.5249,3159.0
2024-10-08 10:00:00,188.12,188.21,187.97,188.2,4620.0,185.5348,185.6236,185.3869,185.6137,4620.0
2024-10-08 10:05:00,188.23,188.24,188.06,188.14,5484.0,185.6433,185.6532,185.4756,185.5545,5484.0
2024-10-08 10:10:00,188.08,188.08,187.85,187.88,11529.0,185.4954,185.4954,185.2685,185.2981,11529.0
2024-10-08 10:15:00,187.87,187.98,187.85,187.98,6630.0,185.2882,185.3967,185.2685,185.3967,6630.0
2024-10-08 10:20:00,187.97,188.04,187.96,187.96,6064.0,185.3869,185.4559,185.377,185.377,6064.0
2024-10-08 10:25:00,187.97,188.05,187.95,187.97,1800.0,185.3869,185.4658,185.3671,185.3869,1800.0
2024-10-08 10:30:00,187.92,188.01,187.89,187.89,5976.0,185.3376,185.4263,185.308,185.308,5976.0
2024-10-08 10:35:00,187.9,187.96,187.84,187.96,5735.0,185.3178,185.377,185.2587,185.377,5735.0
2024-10-08 10:40:00,187.95,188.48,187.9,188.21,60755.0,185.3671,185.8899,185.3178,185.6236,60755.0
2024-10-08 10:45:00,188.22,188.35,188.18,188.19,8051.0,185.6334,185.7616,185.594,185.6038,8051.0
2024-10-08 10:50:00,188.17,188.32,188.13,188.24,7202.0,185.5841,185.7321,185.5447,185.6532,7202.0
2024-10-08 10:55:00,188.27,188.29,188.2,188.21,7115.0,185.6827,185.7025,185.6137,185.6236,7115.0
2024-10-08 11:00:00,188.21,188.26,188.21,188.25,1072.0,185.6236,185.6729,185.6236,185.663,1072.0
2024-10-08 11:05:00,188.28,188.31,188.28,188.31,1298.0,185.6926,185.7222,185.6926,185.7222,1298.0
2024-10-08 11:10:00,188.31,188.31,188.27,188.27,5457.0,185.7222,185.7222,185.6827,185.6827,5457.0
2024-10-08 11:15:00,188.27,188.34,188.21,188.34,7089.0,185.6827,185.7518,185.6236,185.7518,7089.0
2024-10-08 11:20:00,188.31,188.34,188.24,188.27,9324.0,185.7222,185.7518,185.6532,185.6827,9324.0
2024-10-08 11:25:00,188.33,188.4,188.33,188.4,4449.0,185.7419,185.811,185.7419,185.811,4449.0
2024-10-08 11:30:00,188.38,188.45,188.37,188.4,3117.0,185.7912,185.8603,185.7814,185.811,3117.0
2024-10-08 11:35:00,188.39,188.39,188.37,188.39,776.0,185.8011,185.8011,185.7814,185.8011,776.0
2024-10-08 11:40:00,188.36,188.39,188.36,188.39,889.0,185.7715,185.8011,185.7715,185.8011,889.0
2024-10-08 11:45:00,188.39,188.42,188.33,188.36,4392.0,185.8011,185.8307,185.7419,185.7715,4392.0
2024-10-08 11:50:00,188.38,188.47,188.37,188.45,25518.0,185.7912,185.88,185.7814,185.8603,25518.0
2024-10-08 11:55:00,188.45,188.5,188.42,188.44,6256.0,185.8603,185.9096,185.8307,185.8504,6256.0
2024-10-08 12:00:00,188.43,188.51,188.4,188.46,11879.0,185.8405,185.9194,185.811,185.8701,11879.0
2024-10-08 12:05:00,188.51,188.51,188.44,188.5,8136.0,185.9194,185.9194,185.8504,185.9096,8136.0
2024-10-08 12:10:00,188.51,188.59,188.46,188.46,5387.0,185.9194,185.9983,185.8701,185.8701,5387.0
2024-10-08 12:15:00,188.46,188.46,188.4,188.41,5200.0,185.8701,185.8701,185.811,185.8208,5200.0
2024-10-08 12:20:00,188.4,188.44,188.4,188.43,1874.0,185.811,185.8504,185.811,185.8405,1874.0
2024-10-08 12:25:00,188.42,188.51,188.41,188.51,2643.0,185.8307,185.9194,185.8208,185.9194,2643.0
2024-10-08 12:30:00,188.49,188.5,188.43,188.45,19946.0,185.8997,185.9096,185.8405,185.8603,19946.0
2024-10-08 12:35:00,188.46,188.56,188.45,188.56,34047.0,185.8701,185.9688,185.8603,185.9688,34047.0
2024-10-08 12:40:00,188.6,188.61,188.54,188.55,2791.0,186.0082,186.0181,185.949,185.9589,2791.0
2024-10-08 12:45:00,188.57,188.57,188.46,188.48,13812.0,185.9786,185.9786,185.8701,185.8899,13812.0
2024-10-08 12:50:00,188.45,188.49,188.44,188.49,3040.0,185.8603,185.8997,185.8504,185.8997,3040.0
2024-10-08 12:55:00,188.47,188.48,188.44,188.45,2922.0,185.88,185.8899,185.8504,185.8603,2922.0
2024-10-08 13:00:00,188.45,188.47,188.41,188.41,7447.0,185.8603,185.88,185.8208,185.8208,7447.0
2024-10-08 13:05:00,188.4,188.4,188.17,188.22,13205.0,185.811,185.811,185.5841,185.6334,13205.0
2024-10-08 13:10:00,188.2,188.27,188.16,188.25,10716.0,185.6137,185.6827,185.5743,185.663,10716.0
2024-10-08 13:15:00,188.22,188.22,188.13,188.2,2637.0,185.6334,185.6334,185.5447,185.6137,2637.0
2024-10-08 13:20:00,188.23,188.3,188.23,188.3,5405.0,185.6433,185.7123,185.6433,185.7123,5405.0
2024-10-08 13:25:00,188.3,188.34,188.29,188.31,2221.0,185.7123,185.7518,185.7025,185.7222,2221.0
2024-10-08 13:30:00,188.27,188.3,188.25,188.3,866.0,185.6827,185.7123,185.663,185.7123,866.0
2024-10-08 13:35:00,188.3,188.32,188.27,188.27,3263.0,185.7123,185.7321,185.6827,185.6827,3263.0
2024-10-08 13:40:00,188.26,188.37,188.26,188.35,13987.0,185.6729,185.7814,185.6729,185.7616,13987.0
2024-10-08 13:45:00,188.36,188.36,188.31,188.31,8649.0,185.7715,185.7715,185.7222,185.7222,8649.0
2024-10-08 13:50:00,188.31,188.34,188.27,188.34,7195.0,185.7222,185.7518,185.6827,185.7518,7195.0
2024-10-08 13:55:00,188.34,188.36,188.33,188.36,3283.0,185.7518,185.7715,185.7419,185.7715,3283.0
2024-10-08 14:00:00,188.39,188.43,188.38,188.38,2052.0,185.8011,185.8405,185.7912,185.7912,2052.0
2024-10-08 14:05:00,188.43,188.46,188.41,188.41,3621.0,185.8405,185.8701,185.8208,185.8208,3621.0
2024-10-08 14:10:00,188.41,188.44,188.41,188.44,1300.0,185.8208,185.8504,185.8208,185.8504,1300.0
2024-10-08 14:15:00,188.45,188.47,188.44,188.47,4623.0,185.8603,185.88,185.8504,185.88,4623.0
2024-10-08 14:20:00,188.47,188.49,188.41,188.44,5125.0,185.88,185.8997,185.8208,185.8504,5125.0
2024-10-08 14:25:00,188.45,188.45,188.4,188.43,10412.0,185.8603,185.8603,185.811,185.8405,10412.0
2024-10-08 14:30:00,188.44,188.5,188.43,188.48,4619.0,185.8504,185.9096,185.8405,185.8899,4619.0
2024-10-08 14:35:00,188.5,188.65,188.48,188.6,14250.0,185.9096,186.0575,185.8899,186.0082,14250.0
2024-10-08 14:40:00,188.6,188.63,188.54,188.54,2924.0,186.0082,186.0378,185.949,185.949,2924.0
2024-10-08 14:45:00,188.56,188.58,188.53,188.57,2068.0,185.9688,185.9885,185.9392,185.9786,2068.0
2024-10-08 14:50:00,188.58,188.63,188.58,188.59,4303.0,185.9885,186.0378,185.9885,185.9983,4303.0
2024-10-08 14:55:00,188.61,188.63,188.59,188.59,2621.0,186.0181,186.0378,185.9983,185.9983,2621.0
2024-10-08 15:00:00,188.58,188.58,188.49,188.52,19454.0,185.9885,185.9885,185.8997,185.9293,19454.0
2024-10-08 15:05:00,188.52,188.52,188.41,188.46,2133.0,185.9293,185.9293,185.8208,185.8701,2133.0
2024-10-08 15:10:00,188.47,188.53,188.47,188.5,2500.0,185.88,185.9392,185.88,185.9096,2500.0
2024-10-08 15:15:00,188.5,188.58,188.5,188.58,6081.0,185.9096,185.9885,185.9096,185.9885,6081.0
2024-10-08 15:20:00,188.55,188.59,188.53,188.57,5039.0,185.9589,185.9983,185.9392,185.9786,5039.0
2024-10-08 15:25:00,188.54,188.59,188.53,188.58,1215.0,185.949,185.9983,185.9392,185.9885,1215.0
2024-10-08 15:30:00,188.56,188.72,188.54,188.71,8535.0,185.9688,186.1266,185.949,186.1167,8535.0
2024-10-08 15:35:00,188.66,188.75,188.65,188.75,11620.0,186.0674,186.1562,186.0575,186.1562,11620.0
2024-10-08 15:40:00,188.74,188.76,188.67,188.69,11523.0,186.1463,186.166,186.0773,186.097,11523.0
2024-10-08 15:45:00,188.68,188.74,188.64,188.74,8124.0,186.0871,186.1463,186.0477,186.1463,8124.0
2024-10-08 15:50:00,188.71,188.74,188.65,188.69,18024.0,186.1167,186.1463,186.0575,186.097,18024.0
2024-10-08 15:55:00,188.67,188.67,188.49,188.51,21343.0,186.0773,186.0773,185.8997,185.9194,21343.0
2024-10-09 09:30:00,188.33,188.39,188.1,188.29,68136.0,185.7419,185.8011,185.5151,185.7025,68136.0
2024-10-09 09:35:00,188.46,188.61,188.33,188.61,7117.0,185.8701,186.0181,185.7419,186.0181,7117.0
2024-10-09 09:40:00,188.62,188.87,188.61,188.86,6502.0,186.0279,186.2745,186.0181,186.2646,6502.0
2024-10-09 09:45:00,188.92,189.04,188.86,188.92,11424.0,186.3238,186.4422,186.2646,186.3238,11424.0
2024-10-09 09:50:00,189.01,189.13,188.95,189.12,16698.0,186.4126,186.5309,186.3534,186.5211,16698.0
2024-10-09 09:55:00,189.05,189.17,189.04,189.14,1485.0,186.452,186.5704,186.4422,186.5408,1485.0
2024-10-09 10:00:00,189.13,189.18,188.97,189.03,12909.0,186.5309,186.5802,186.3731,186.4323,12909.0
2024-10-09 10:05:00,189.07,189.07,188.96,188.99,11316.0,186.4718,186.4718,186.3633,186.3929,11316.0
2024-10-09 10:10:00,189.02,189.13,188.93,188.94,8513.0,186.4224,186.5309,186.3337,186.3435,8513.0
2024-10-09 10:15:00,188.95,188.95,188.67,188.67,11402.0,186.3534,186.3534,186.0773,186.0773,11402.0
2024-10-09 10:20:00,188.67,188.75,188.64,188.67,2475.0,186.0773,186.1562,186.0477,186.0773,2475.0
2024-10-09 10:25:00,188.62,188.78,188.62,188.67,58166.0,186.0279,186.1857,186.0279,186.0773,58166.0
2024-10-09 10:30:00,188.68,188.7,188.57,188.57,4656.0,186.0871,186.1068,185.9786,185.9786,4656.0
2024-10-09 10:35:00,188.58,188.77,188.57,188.75,2699.0,185.9885,186.1759,185.9786,186.1562,2699.0
2024-10-09 10:40:00,188.75,188.84,188.74,188.82,25835.0,186.1562,186.2449,186.1463,186.2252,25835.0
2024-10-09 10:45:00,188.83,188.97,188.83,188.97,3511.0,186.2351,186.3731,186.2351,186.3731,3511.0
2024-10-09 10:50:00,189.02,189.12,188.99,189.12,4086.0,186.4224,186.5211,186.3929,186.5211,4086.0
2024-10-09 10:55:00,189.07,189.1,189.05,189.08,1804.0,186.4718,186.5013,186.452,186.4816,1804.0
2024-10-09 11:00:00,189.08,189.15,189.08,189.1,2062.0,186.4816,186.5507,186.4816,186.5013,2062.0
2024-10-09 11:05:00,189.1,189.2,189.1,189.18,4094.0,186.5013,186.6,186.5013,186.5802,4094.0
2024-10-09 11:10:00,189.21,189.3,189.15,189.3,2964.0,186.6098,186.6986,186.5507,186.6986,2964.0
2024-10-09 11:15:00,189.27,189.35,189.27,189.32,20653.0,186.669,186.7479,186.669,186.7183,20653.0
2024-10-09 11:20:00,189.35,189.59,189.35,189.58,3477.0,186.7479,186.9846,186.7479,186.9747,3477.0
2024-10-09 11:25:00,189.58,189.61,189.52,189.57,24561.0,186.9747,187.0043,186.9156,186.9649,24561.0
2024-10-09 11:30:00,189.56,189.68,189.52,189.68,17671.0,186.955,187.0734,186.9156,187.0734,17671.0
2024-10-09 11:35:00,189.69,189.74,189.67,189.74,11746.0,187.0832,187.1325,187.0635,187.1325,11746.0
2024-10-09 11:40:00,189.74,189.88,189.74,189.87,2182.0,187.1325,187.2706,187.1325,187.2608,2182.0
2024-10-09 11:45:00,189.87,190.0,189.87,190.0,5392.0,187.2608,187.389,187.2608,187.389,5392.0
2024-10-09 11:50:00,190.0,190.02,189.98,189.99,3896.0,187.389,187.4087,187.3692,187.3791,3896.0
2024-10-09 11:55:00,189.98,189.98,189.9,189.93,9606.0,187.3692,187.3692,187.2903,187.3199,9606.0
2024-10-09 12:00:00,189.95,189.95,189.89,189.93,3514.0,187.3397,187.3397,187.2805,187.3199,3514.0
2024-10-09 12:05:00,189.94,190.02,189.93,189.99,25069.0,187.3298,187.4087,187.3199,187.3791,25069.0
2024-10-09 12:10:00,190.04,190.08,190.03,190.03,9786.0,187.4284,187.4679,187.4186,187.4186,9786.0
2024-10-09 12:15:00,190.0,190.03,189.92,189.92,3638.0,187.389,187.4186,187.3101,187.3101,3638.0
2024-10-09 12:20:00,189.95,190.01,189.92,189.94,24972.0,187.3397,187.3988,187.3101,187.3298,24972.0
2024-10-09 12:25:00,189.97,189.97,189.8,189.8,2087.0,187.3594,187.3594,187.1917,187.1917,2087.0
2024-10-09 12:30:00,189.79,189.79,189.71,189.78,5283.0,187.1819,187.1819,187.103,187.172,5283.0
2024-10-09 12:35:00,189.8,189.8,189.77,189.77,527.0,187.1917,187.1917,187.1621,187.1621,527.0
2024-10-09 12:40:00,189.78,189.81,189.76,189.81,2407.0,187.172,187.2016,187.1523,187.2016,2407.0
2024-10-09 12:45:00,189.79,189.86,189.78,189.78,4173.0,187.1819,187.2509,187.172,187.172,4173.0
2024-10-09 12:50:00,189.77,189.78,189.62,189.62,429862.0,187.1621,187.172,187.0142,187.0142,429862.0
2024-10-09 12:55:00,189.62,189.71,189.61,189.7,8010.0,187.0142,187.103,187.0043,187.0931,8010.0
2024-10-09 13:00:00,189.69,189.69,189.6,189.63,2731.0,187.0832,187.0832,186.9945,187.0241,2731.0
2024-10-09 13:05:00,189.61,189.67,189.61,189.67,23158.0,187.0043,187.0635,187.0043,187.0635,23158.0
2024-10-09 13:10:00,189.68,189.81,189.68,189.8,5979.0,187.0734,187.2016,187.0734,187.1917,5979.0
2024-10-09 13:15:00,189.8,189.94,189.8,189.93,15000.0,187.1917,187.3298,187.1917,187.3199,15000.0
2024-10-09 13:20:00,189.92,189.99,189.92,189.97,7759.0,187.3101,187.3791,187.3101,187.3594,7759.0
2024-10-09 13:25:00,189.98,189.98,189.84,189.84,6379.0,187.3692,187.3692,187.2312,187.2312,6379.0
2024-10-09 13:30:00,189.82,189.89,189.76,189.84,14842.0,187.2114,187.2805,187.1523,187.2312,14842.0
2024-10-09 13:35:00,189.86,189.86,189.82,189.84,18405.0,187.2509,187.2509,187.2114,187.2312,18405.0
2024-10-09 13:40:00,189.85,189.87,189.79,189.8,5049.0,187.241,187.2608,187.1819,187.1917,5049.0
2024-10-09 13:45:00,189.79,189.81,189.73,189.75,7716.0,187.1819,187.2016,187.1227,187.1424,7716.0
2024-10-09 13:50:00,189.75,189.75,189.46,189.65,7570.0,187.1424,187.1424,186.8564,187.0438,7570.0
2024-10-09 13:55:00,189.64,189.68,189.59,189.59,1759.0,187.0339,187.0734,186.9846,186.9846,1759.0
2024-10-09 14:00:00,189.6,189.69,189.57,189.69,21040.0,186.9945,187.0832,186.9649,187.0832,21040.0
2024-10-09 14:05:00,189.7,189.78,189.69,189.73,4090.0,187.0931,187.172,187.0832,187.1227,4090.0
2024-10-09 14:10:00,189.71,189.73,189.61,189.64,1508.0,187.103,187.1227,187.0043,187.0339,1508.0
2024-10-09 14:15:00,189.64,189.64,189.53,189.53,5344.0,187.0339,187.0339,186.9254,186.9254,5344.0
2024-10-09 14:20:00,189.55,189.55,189.41,189.42,5333.0,186.9452,186.9452,186.8071,186.8169,5333.0
2024-10-09 14:25:00,189.46,189.53,189.46,189.53,756.0,186.8564,186.9254,186.8564,186.9254,756.0
2024-10-09 14:30:00,189.43,189.47,189.42,189.43,8035.0,186.8268,186.8663,186.8169,186.8268,8035.0
2024-10-09 14:35:00,189.46,189.53,189.45,189.5,11379.0,186.8564,186.9254,186.8465,186.8958,11379.0
2024-10-09 14:40:00,189.52,189.53,189.5,189.53,3871.0,186.9156,186.9254,186.8958,186.9254,3871.0
2024-10-09 14:45:00,189.52,189.59,189.52,189.57,6045.0,186.9156,186.9846,186.9156,186.9649,6045.0
2024-10-09 14:50:00,189.54,189.55,189.5,189.5,755.0,186.9353,186.9452,186.8958,186.8958,755.0
2024-10-09 14:55:00,189.52,189.53,189.49,189.52,2673.0,186.9156,186.9254,186.886,186.9156,2673.0
2024-10-09 15:00:00,189.51,189.51,189.45,189.47,9367.0,186.9057,186.9057,186.8465,186.8663,9367.0
2024-10-09 15:05:00,189.47,189.53,189.44,189.48,7819.0,186.8663,186.9254,186.8367,186.8761,7819.0
2024-10-09 15:10:00,189.51,189.51,189.44,189.46,2567.0,186.9057,186.9057,186.8367,186.8564,2567.0
2024-10-09 15:15:00,189.48,189.61,189.48,189.6,2679.0,186.8761,187.0043,186.8761,186.9945,2679.0
2024-10-09 15:20:00,189.65,189.69,189.63,189.68,6660.0,187.0438,187.0832,187.0241,187.0734,6660.0
2024-10-09 15:25:00,189.74,189.76,189.72,189.76,4821.0,187.1325,187.1523,187.1128,187.1523,4821.0
2024-10-09 15:30:00,189.77,189.9,189.68,189.85,5271.0,187.1621,187.2903,187.0734,187.241,5271.0
2024-10-09 15:35:00,189.84,189.91,189.81,189.91,3829.0,187.2312,187.3002,187.2016,187.3002,3829.0
2024-10-09 15:40:00,189.84,189.84,189.77,189.77,4494.0,187.2312,187.2312,187.1621,187.1621,4494.0
2024-10-09 15:45:00,189.78,189.89,189.78,189.87,12628.0,187.172,187.2805,187.172,187.2608,12628.0
2024-10-09 15:50:00,189.86,190.03,189.85,190.02,23285.0,187.2509,187.4186,187.241,187.4087,23285.0
2024-10-09 15:55:00,190.02,190.02,189.83,189.84,50062.0,187.4087,187.4087,187.2213,187.2312,50062.0
2024-10-10 09:30:00,189.71,189.73,189.46,189.63,49568.0,187.103,187.1227,186.8564,187.0241,49568.0
2024-10-10 09:35:00,189.67,189.67,189.14,189.31,13483.0,187.0635,187.0635,186.5408,186.7085,13483.0
2024-10-10 09:40:00,189.32,189.46,189.23,189.23,22473.0,186.7183,186.8564,186.6296,186.6296,22473.0
2024-10-10 09:45:00,189.21,189.4,189.21,189.39,13831.0,186.6098,186.7972,186.6098,186.7874,13831.0
2024-10-10 09:50:00,189.38,189.75,189.31,189.66,23784.0,186.7775,187.1424,186.7085,187.0536,23784.0
2024-10-10 09:55:00,189.63,189.78,189.42,189.42,9770.0,187.0241,187.172,186.8169,186.8169,9770.0
2024-10-10 10:00:00,189.46,189.65,189.44,189.62,11896.0,186.8564,187.0438,186.8367,187.0142,11896.0
2024-10-10 10:05:00,189.58,189.81,189.58,189.7,16579.0,186.9747,187.2016,186.9747,187.0931,16579.0
2024-10-10 10:10:00,189.73,189.79,189.61,189.63,5679.0,187.1227,187.1819,187.0043,187.0241,5679.0
2024-10-10 10:15:00,189.6,189.71,189.58,189.6,7826.0,186.9945,187.103,186.9747,186.9945,7826.0
2024-10-10 10:20:00,189.56,189.68,189.55,189.59,1470.0,186.955,187.0734,186.9452,186.9846,1470.0
2024-10-10 10:25:00,189.64,189.64,189.42,189.46,5428.0,187.0339,187.0339,186.8169,186.8564,5428.0
2024-10-10 10:30:00,189.47,189.57,189.47,189.56,3717.0,186.8663,186.9649,186.8663,186.955,3717.0
2024-10-10 10:35:00,189.66,189.67,189.58,189.6,13146.0,187.0536,187.0635,186.9747,186.9945,13146.0
2024-10-10 10:40:00,189.59,189.61,189.49,189.49,10285.0,186.9846,187.0043,186.886,186.886,10285.0
2024-10-10 10:45:00,189.49,189.49,189.31,189.34,7467.0,186.886,186.886,186.7085,186.738,7467.0
2024-10-10 10:50:00,189.31,189.4,189.22,189.23,3723.0,186.7085,186.7972,186.6197,186.6296,3723.0
2024-10-10 10:55:00,189.25,189.32,189.16,189.27,5112.0,186.6493,186.7183,186.5605,186.669,5112.0
2024-10-10 11:00:00,189.25,189.26,189.19,189.26,3548.0,186.6493,186.6591,186.5901,186.6591,3548.0
2024-10-10 11:05:00,189.32,189.48,189.3,189.43,4286.0,186.7183,186.8761,186.6986,186.8268,4286.0
2024-10-10 11:10:00,189.47,189.58,189.44,189.57,3588.0,186.8663,186.9747,186.8367,186.9649,3588.0
2024-10-10 11:15:00,189.59,189.61,189.53,189.54,2250.0,186.9846,187.0043,186.9254,186.9353,2250.0
2024-10-10 11:20:00,189.53,189.54,189.43,189.43,6596.0,186.9254,186.9353,186.8268,186.8268,6596.0
2024-10-10 11:25:00,189.47,189.47,189.41,189.44,5917.0,186.8663,186.8663,186.8071,186.8367,5917.0
2024-10-10 11:30:00,189.44,189.44,189.32,189.39,4053.0,186.8367,186.8367,186.7183,186.7874,4053.0
2024-10-10 11:35:00,189.4,189.44,189.34,189.44,4190.0,186.7972,186.8367,186.738,186.8367,4190.0
2024-10-10 11:40:00,189.42,189.49,189.42,189.45,16191.0,186.8169,186.886,186.8169,186.8465,16191.0
2024-10-10 11:45:00,189.42,189.48,189.42,189.42,1996.0,186.8169,186.8761,186.8169,186.8169,1996.0
2024-10-10 11:50:00,189.43,189.44,189.37,189.44,4508.0,186.8268,186.8367,186.7676,186.8367,4508.0
2024-10-10 11:55:00,189.45,189.46,189.41,189.45,1849.0,186.8465,186.8564,186.8071,186.8465,1849.0
2024-10-10 12:00:00,189.46,189.47,189.4,189.42,4622.0,186.8564,186.8663,186.7972,186.8169,4622.0
2024-10-10 12:05:00,189.42,189.54,189.42,189.54,5879.0,186.8169,186.9353,186.8169,186.9353,5879.0
2024-10-10 12:10:00,189.58,189.6,189.54,189.6,10368.0,186.9747,186.9945,186.9353,186.9945,10368.0
2024-10-10 12:15:00,189.6,189.63,189.57,189.63,1985.0,186.9945,187.0241,186.9649,187.0241,1985.0
2024-10-10 12:20:00,189.67,189.68,189.63,189.63,1028.0,187.0635,187.0734,187.0241,187.0241,1028.0
2024-10-10 12:25:00,189.62,189.68,189.57,189.67,9750.0,187.0142,187.0734,186.9649,187.0635,9750.0
2024-10-10 12:30:00,189.69,189.69,189.61,189.61,3853.0,187.0832,187.0832,187.0043,187.0043,3853.0
2024-10-10 12:35:00,189.62,189.65,189.62,189.63,2113.0,187.0142,187.0438,187.0142,187.0241,2113.0
2024-10-10 12:40:00,189.51,189.52,189.23,189.3,32579.0,186.9057,186.9156,186.6296,186.6986,32579.0
2024-10-10 12:45:00,189.32,189.38,189.23,189.25,20655.0,186.7183,186.7775,186.6296,186.6493,20655.0
2024-10-10 12:50:00,189.26,189.35,189.26,189.33,47058.0,186.6591,186.7479,186.6591,186.7282,47058.0
2024-10-10 12:55:00,189.35,189.35,189.23,189.23,7807.0,186.7479,186.7479,186.6296,186.6296,7807.0
2024-10-10 13:00:00,189.22,189.22,189.1,189.1,7796.0,186.6197,186.6197,186.5013,186.5013,7796.0
2024-10-10 13:05:00,189.08,189.08,188.96,188.96,8876.0,186.4816,186.4816,186.3633,186.3633,8876.0
2024-10-10 13:10:00,188.95,189.03,188.95,189.0,16865.0,186.3534,186.4323,186.3534,186.4027,16865.0
2024-10-10 13:15:00,189.01,189.13,188.99,189.13,2691.0,186.4126,186.5309,186.3929,186.5309,2691.0
2024-10-10 13:20:00,189.17,189.29,189.17,189.29,817.0,186.5704,186.6887,186.5704,186.6887,817.0
2024-10-10 13:25:00,189.28,189.29,189.22,189.22,645.0,186.6789,186.6887,186.6197,186.6197,645.0
2024-10-10 13:30:00,189.24,189.34,189.24,189.3,2406.0,186.6394,186.738,186.6394,186.6986,2406.0
2024-10-10 13:35:00,189.31,189.33,189.23,189.26,8584.0,186.7085,186.7282,186.6296,186.6591,8584.0
2024-10-10 13:40:00,189.29,189.32,189.28,189.29,5247.0,186.6887,186.7183,186.6789,186.6887,5247.0
2024-10-10 13:45:00,189.29,189.3,189.19,189.2,24146.0,186.6887,186.6986,186.5901,186.6,24146.0
2024-10-10 13:50:00,189.17,189.17,188.95,189.09,15572.0,186.5704,186.5704,186.3534,186.4915,15572.0
2024-10-10 13:55:00,189.08,189.25,189.08,189.24,2865.0,186.4816,186.6493,186.4816,186.6394,2865.0
2024-10-10 14:00:00,189.22,189.22,189.08,189.09,4255.0,186.6197,186.6197,186.4816,186.4915,4255.0
2024-10-10 14:05:00,189.07,189.11,189.06,189.08,2176.0,186.4718,186.5112,186.4619,186.4816,2176.0
2024-10-10 14:10:00,189.12,189.13,189.07,189.09,7507.0,186.5211,186.5309,186.4718,186.4915,7507.0
2024-10-10 14:15:00,189.01,189.02,188.97,188.97,2317.0,186.4126,186.4224,186.3731,186.3731,2317.0
2024-10-10 14:20:00,188.94,189.02,188.91,189.02,13655.0,186.3435,186.4224,186.314,186.4224,13655.0
2024-10-10 14:25:00,189.03,189.06,189.0,189.04,10365.0,186.4323,186.4619,186.4027,186.4422,10365.0
2024-10-10 14:30:00,188.99,189.0,188.95,188.98,5240.0,186.3929,186.4027,186.3534,186.383,5240.0
2024-10-10 14:35:00,188.96,189.01,188.95,189.01,2920.0,186.3633,186.4126,186.3534,186.4126,2920.0
2024-10-10 14:40:00,189.01,189.01,188.78,188.88,6425.0,186.4126,186.4126,186.1857,186.2844,6425.0
2024-10-10 14:45:00,188.88,188.99,188.88,188.94,3727.0,186.2844,186.3929,186.2844,186.3435,3727.0
2024-10-10 14:50:00,188.92,188.92,188.85,188.87,1734.0,186.3238,186.3238,186.2548,186.2745,1734.0
2024-10-10 14:55:00,188.89,188.95,188.89,188.93,2270.0,186.2942,186.3534,186.2942,186.3337,2270.0
2024-10-10 15:00:00,188.94,188.96,188.86,188.87,10248.0,186.3435,186.3633,186.2646,186.2745,10248.0
2024-10-10 15:05:00,188.9,188.91,188.84,188.91,5328.0,186.3041,186.314,186.2449,186.314,5328.0
2024-10-10 15:10:00,188.89,188.93,188.83,188.87,5469.0,186.2942,186.3337,186.2351,186.2745,5469.0
2024-10-10 15:15:00,188.84,188.91,188.82,188.89,4689.0,186.2449,186.314,186.2252,186.2942,4689.0
2024-10-10 15:20:00,188.93,188.97,188.9,188.94,20385.0,186.3337,186.3731,186.3041,186.3435,20385.0
2024-10-10 15:25:00,188.91,188.92,188.86,188.89,7980.0,186.314,186.3238,186.2646,186.2942,7980.0
2024-10-10 15:30:00,188.9,188.99,188.89,188.97,9490.0,186.3041,186.3929,186.2942,186.3731,9490.0
2024-10-10 15:35:00,188.97,189.02,188.93,189.02,10821.0,186.3731,186.4224,186.3337,186.4224,10821.0
2024-10-10 15:40:00,189.04,189.09,189.02,189.05,13704.0,186.4422,186.4915,186.4224,186.452,13704.0
2024-10-10 15:45:00,189.06,189.1,189.05,189.06,16765.0,186.4619,186.5013,186.452,186.4619,16765.0
2024-10-10 15:50:00,189.15,189.36,189.14,189.3,19788.0,186.5507,186.7578,186.5408,186.6986,19788.0
2024-10-10 15:55:00,189.3,189.35,189.21,189.25,168723.0,186.6986,186.7479,186.6098,186.6493,168723.0
2024-10-11 09:30:00,189.72,190.72,189.72,190.6,41612.0,187.1128,188.0991,187.1128,187.9807,41612.0
2024-10-11 09:35:00,190.55,190.65,190.37,190.54,12918.0,187.9314,188.03,187.7539,187.9216,12918.0
2024-10-11 09:40:00,190.58,190.63,190.42,190.42,3165.0,187.961,188.0103,187.8032,187.8032,3165.0
2024-10-11 09:45:00,190.52,190.57,190.37,190.37,19236.0,187.9018,187.9511,187.7539,187.7539,19236.0
2024-10-11 09:50:00,190.48,190.73,190.48,190.67,7592.0,187.8624,188.1089,187.8624,188.0498,7592.0
2024-10-11 09:55:00,190.64,190.74,190.62,190.73,7559.0,188.0202,188.1188,188.0005,188.1089,7559.0
2024-10-11 10:00:00,190.69,190.82,190.62,190.82,4632.0,188.0695,188.1977,188.0005,188.1977,4632.0
2024-10-11 10:05:00,190.83,191.1,190.83,191.07,1913.0,188.2076,188.4739,188.2076,188.4443,1913.0
2024-10-11 10:10:00,191.09,191.16,191.08,191.09,2285.0,188.464,188.533,188.4541,188.464,2285.0
2024-10-11 10:15:00,191.13,191.36,191.13,191.31,3911.0,188.5034,188.7303,188.5034,188.681,3911.0
2024-10-11 10:20:00,191.34,191.34,191.19,191.29,6102.0,188.7106,188.7106,188.5626,188.6612,6102.0
2024-10-11 10:25:00,191.36,191.49,191.35,191.36,5036.0,188.7303,188.8585,188.7204,188.7303,5036.0
2024-10-11 10:30:00,191.43,191.45,191.27,191.34,8189.0,188.7993,188.819,188.6415,188.7106,8189.0
2024-10-11 10:35:00,191.36,191.39,191.25,191.34,23898.0,188.7303,188.7599,188.6218,188.7106,23898.0
2024-10-11 10:40:00,191.36,191.39,191.32,191.34,4646.0,188.7303,188.7599,188.6908,188.7106,4646.0
2024-10-11 10:45:00,191.36,191.45,191.34,191.41,4181.0,188.7303,188.819,188.7106,188.7796,4181.0
2024-10-11 10:50:00,191.42,191.48,191.4,191.44,462936.0,188.7895,188.8486,188.7697,188.8092,462936.0
2024-10-11 10:55:00,191.41,191.47,191.37,191.37,2504.0,188.7796,188.8388,188.7401,188.7401,2504.0
2024-10-11 11:00:00,191.35,191.35,191.28,191.28,1134.0,188.7204,188.7204,188.6514,188.6514,1134.0
2024-10-11 11:05:00,191.35,191.49,191.35,191.46,3186.0,188.7204,188.8585,188.7204,188.8289,3186.0
2024-10-11 11:10:00,191.49,191.55,191.47,191.54,2813.0,188.8585,188.9177,188.8388,188.9078,2813.0
2024-10-11 11:15:00,191.59,191.59,191.5,191.53,1935.0,188.9571,188.9571,188.8684,188.8979,1935.0
2024-10-11 11:20:00,191.46,191.49,191.44,191.45,1606.0,188.8289,188.8585,188.8092,188.819,1606.0
2024-10-11 11:25:00,191.44,191.45,191.36,191.42,3373.0,188.8092,188.819,188.7303,188.7895,3373.0
2024-10-11 11:30:00,191.42,191.49,191.4,191.49,2785.0,188.7895,188.8585,188.7697,188.8585,2785.0
2024-10-11 11:35:00,191.49,191.59,191.49,191.59,2390.0,188.8585,188.9571,188.8585,188.9571,2390.0
2024-10-11 11:40:00,191.58,191.58,191.5,191.53,26932.0,188.9473,188.9473,188.8684,188.8979,26932.0
2024-10-11 11:45:00,191.52,191.56,191.41,191.49,3476.0,188.8881,188.9275,188.7796,188.8585,3476.0
2024-10-11 11:50:00,191.48,191.49,191.44,191.47,1983.0,188.8486,188.8585,188.8092,188.8388,1983.0
2024-10-11 11:55:00,191.4,191.43,191.38,191.42,1656.0,188.7697,188.7993,188.75,188.7895,1656.0
2024-10-11 12:00:00,191.45,191.45,191.37,191.42,10251.0,188.819,188.819,188.7401,188.7895,10251.0
2024-10-11 12:05:00,191.42,191.42,191.22,191.22,1980.0,188.7895,188.7895,188.5922,188.5922,1980.0
2024-10-11 12:10:00,191.21,191.21,191.18,191.21,75727.0,188.5823,188.5823,188.5528,188.5823,75727.0
2024-10-11 12:15:00,191.19,191.23,191.17,191.19,2571.0,188.5626,188.6021,188.5429,188.5626,2571.0
2024-10-11 12:20:00,191.13,191.19,191.12,191.16,23565.0,188.5034,188.5626,188.4936,188.533,23565.0
2024-10-11 12:25:00,191.14,191.14,191.02,191.11,8938.0,188.5133,188.5133,188.395,188.4837,8938.0
2024-10-11 12:30:00,191.08,191.23,191.07,191.23,1850.0,188.4541,188.6021,188.4443,188.6021,1850.0
2024-10-11 12:35:00,191.11,191.15,191.09,191.12,3541.0,188.4837,188.5232,188.464,188.4936,3541.0
2024-10-11 12:40:00,191.09,191.14,191.09,191.1,2525.0,188.464,188.5133,188.464,188.4739,2525.0
2024-10-11 12:45:00,191.1,191.11,191.04,191.07,13548.0,188.4739,188.4837,188.4147,188.4443,13548.0
2024-10-11 12:50:00,191.1,191.12,191.08,191.09,49321.0,188.4739,188.4936,188.4541,188.464,49321.0
2024-10-11 12:55:00,191.0,191.15,191.0,191.15,1400.0,188.3752,188.5232,188.3752,188.5232,1400.0
2024-10-11 13:00:00,191.22,191.22,191.11,191.11,12306.0,188.5922,188.5922,188.4837,188.4837,12306.0
2024-10-11 13:05:00,191.06,191.11,191.06,191.08,5725.0,188.4344,188.4837,188.4344,188.4541,5725.0
2024-10-11 13:10:00,191.06,191.13,191.06,191.12,3849.0,188.4344,188.5034,188.4344,188.4936,3849.0
2024-10-11 13:15:00,191.08,191.09,191.05,191.09,1474.0,188.4541,188.464,188.4245,188.464,1474.0
2024-10-11 13:20:00,191.11,191.12,191.07,191.08,2647.0,188.4837,188.4936,188.4443,188.4541,2647.0
2024-10-11 13:25:00,191.13,191.2,191.12,191.19,1497.0,188.5034,188.5725,188.4936,188.5626,1497.0
2024-10-11 13:30:00,191.18,191.23,191.18,191.22,1920.0,188.5528,188.6021,188.5528,188.5922,1920.0
2024-10-11 13:35:00,191.12,191.28,191.12,191.28,3684.0,188.4936,188.6514,188.4936,188.6514,3684.0
2024-10-11 13:40:00,191.29,191.36,191.29,191.36,600.0,188.6612,188.7303,188.6612,188.7303,600.0
2024-10-11 13:45:00,191.4,191.4,191.36,191.36,980.0,188.7697,188.7697,188.7303,188.7303,980.0
2024-10-11 13:50:00,191.36,191.42,191.33,191.42,1531.0,188.7303,188.7895,188.7007,188.7895,1531.0
2024-10-11 13:55:00,191.36,191.4,191.34,191.38,5368.0,188.7303,188.7697,188.7106,188.75,5368.0
2024-10-11 14:00:00,191.38,191.42,191.36,191.36,879.0,188.75,188.7895,188.7303,188.7303,879.0
2024-10-11 14:05:00,191.4,191.41,191.35,191.35,4122.0,188.7697,188.7796,188.7204,188.7204,4122.0
2024-10-11 14:10:00,191.37,191.43,191.37,191.43,6535.0,188.7401,188.7993,188.7401,188.7993,6535.0
2024-10-11 14:15:00,191.44,191.47,191.44,191.47,759.0,188.8092,188.8388,188.8092,188.8388,759.0
2024-10-11 14:20:00,191.45,191.47,191.4,191.4,3206.0,188.819,188.8388,188.7697,188.7697,3206.0
2024-10-11 14:25:00,191.39,191.4,191.35,191.38,5488.0,188.7599,188.7697,188.7204,188.75,5488.0
2024-10-11 14:30:00,191.38,191.43,191.38,191.4,2052.0,188.75,188.7993,188.75,188.7697,2052.0
2024-10-11 14:35:00,191.39,191.39,191.2,191.27,5352.0,188.7599,188.7599,188.5725,188.6415,5352.0
2024-10-11 14:40:00,191.3,191.34,191.26,191.32,2432.0,188.6711,188.7106,188.6317,188.6908,2432.0
2024-10-11 14:45:00,191.36,191.4,191.32,191.32,2893.0,188.7303,188.7697,188.6908,188.6908,2893.0
2024-10-11 14:50:00,191.34,191.37,191.3,191.33,11162.0,188.7106,188.7401,188.6711,188.7007,11162.0
2024-10-11 14:55:00,191.34,191.41,191.33,191.39,10114.0,188.7106,188.7796,188.7007,188.7599,10114.0
2024-10-11 15:00:00,191.37,191.43,191.34,191.38,45230.0,188.7401,188.7993,188.7106,188.75,45230.0
2024-10-11 15:05:00,191.36,191.53,191.35,191.46,22391.0,188.7303,188.8979,188.7204,188.8289,22391.0
2024-10-11 15:10:00,191.45,191.55,191.45,191.51,15633.0,188.819,188.9177,188.819,188.8782,15633.0
2024-10-11 15:15:00,191.51,191.56,191.49,191.51,16044.0,188.8782,188.9275,188.8585,188.8782,16044.0
2024-10-11 15:20:00,191.54,191.54,191.49,191.54,6016.0,188.9078,188.9078,188.8585,188.9078,6016.0
2024-10-11 15:25:00,191.51,191.54,191.44,191.47,8554.0,188.8782,188.9078,188.8092,188.8388,8554.0
2024-10-11 15:30:00,191.42,191.55,191.42,191.49,26945.0,188.7895,188.9177,188.7895,188.8585,26945.0
2024-10-11 15:35:00,191.48,191.53,191.45,191.49,16930.0,188.8486,188.8979,188.819,188.8585,16930.0
2024-10-11 15:40:00,191.48,191.49,191.42,191.46,19379.0,188.8486,188.8585,188.7895,188.8289,19379.0
2024-10-11 15:45:00,191.46,191.51,191.39,191.47,41595.0,188.8289,188.8782,188.7599,188.8388,41595.0
2024-10-11 15:50:00,191.48,191.51,191.44,191.48,46207.0,188.8486,188.8782,188.8092,188.8486,46207.0
2024-10-11 15:55:00,191.48,191.53,191.41,191.43,92057.0,188.8486,188.8979,188.7796,188.7993,92057.0
2024-10-14 09:30:00,191.53,191.53,191.12,191.33,16548.0,188.8979,188.8979,188.4936,188.7007,16548.0
2024-10-14 09:35:00,191.42,191.42,191.14,191.22,10759.0,188.7895,188.7895,188.5133,188.5922,10759.0
2024-10-14 09:40:00,191.19,191.38,191.1,191.37,12814.0,188.5626,188.75,188.4739,188.7401,12814.0
2024-10-14 09:45:00,191.29,191.68,191.27,191.68,9192.0,188.6612,189.0459,188.6415,189.0459,9192.0
2024-10-14 09:50:00,191.71,191.73,191.41,191.46,6861.0,189.0755,189.0952,188.7796,188.8289,6861.0
2024-10-14 09:55:00,191.48,191.57,191.41,191.49,4567.0,188.8486,188.9374,188.7796,188.8585,4567.0
2024-10-14 10:00:00,191.51,191.71,191.5,191.55,7613.0,188.8782,189.0755,188.8684,188.9177,7613.0
2024-10-14 10:05:00,191.6,191.6,191.44,191.6,9954.0,188.967,188.967,188.8092,188.967,9954.0
2024-10-14 10:10:00,191.57,191.76,191.57,191.71,11308.0,188.9374,189.1248,188.9374,189.0755,11308.0
2024-10-14 10:15:00,191.75,191.76,191.69,191.69,6875.0,189.1149,189.1248,189.0557,189.0557,6875.0
2024-10-14 10:20:00,191.67,191.83,191.66,191.82,6120.0,189.036,189.1938,189.0262,189.184,6120.0
2024-10-14 10:25:00,191.78,191.84,191.68,191.71,129481.0,189.1445,189.2037,189.0459,189.0755,129481.0
2024-10-14 10:30:00,191.73,191.97,191.73,191.87,34777.0,189.0952,189.3319,189.0952,189.2333,34777.0
2024-10-14 10:35:00,191.87,191.93,191.82,191.92,32395.0,189.2333,189.2925,189.184,189.2826,32395.0
2024-10-14 10:40:00,191.92,192.0,191.9,191.97,13374.0,189.2826,189.3615,189.2629,189.3319,13374.0
2024-10-14 10:45:00,191.97,192.0,191.88,191.88,15532.0,189.3319,189.3615,189.2431,189.2431,15532.0
2024-10-14 10:50:00,191.85,192.05,191.83,192.04,5311.0,189.2135,189.4108,189.1938,189.4009,5311.0
2024-10-14 10:55:00,192.05,192.09,192.0,192.06,9839.0,189.4108,189.4503,189.3615,189.4207,9839.0
2024-10-14 11:00:00,192.07,192.1,192.0,192.0,7106.0,189.4305,189.4601,189.3615,189.3615,7106.0
2024-10-14 11:05:00,191.99,192.13,191.99,192.13,2405.0,189.3516,189.4897,189.3516,189.4897,2405.0
2024-10-14 11:10:00,192.17,192.26,192.17,192.21,2925.0,189.5292,189.6179,189.5292,189.5686,2925.0
2024-10-14 11:15:00,192.23,192.3,192.22,192.27,12010.0,189.5883,189.6574,189.5785,189.6278,12010.0
2024-10-14 11:20:00,192.29,192.29,192.11,192.14,1398.0,189.6475,189.6475,189.47,189.4996,1398.0
2024-10-14 11:25:00,192.13,192.23,192.09,192.23,2314.0,189.4897,189.5883,189.4503,189.5883,2314.0
2024-10-14 11:30:00,192.2,192.25,192.19,192.2,6290.0,189.5587,189.6081,189.5489,189.5587,6290.0
2024-10-14 11:35:00,192.19,192.27,192.19,192.25,3911.0,189.5489,189.6278,189.5489,189.6081,3911.0
2024-10-14 11:40:00,192.26,192.31,192.25,192.31,3430.0,189.6179,189.6672,189.6081,189.6672,3430.0
2024-10-14 11:45:00,192.32,192.32,192.25,192.26,1285.0,189.6771,189.6771,189.6081,189.6179,1285.0
2024-10-14 11:50:00,192.25,192.3,192.25,192.29,1304.0,189.6081,189.6574,189.6081,189.6475,1304.0
2024-10-14 11:55:00,192.31,192.33,192.31,192.33,1763.0,189.6672,189.687,189.6672,189.687,1763.0
2024-10-14 12:00:00,192.36,192.43,192.36,192.38,1072.0,189.7165,189.7856,189.7165,189.7363,1072.0
2024-10-14 12:05:00,192.37,192.38,192.35,192.36,1180.0,189.7264,189.7363,189.7067,189.7165,1180.0
2024-10-14 12:10:00,192.33,192.4,192.33,192.39,2734.0,189.687,189.756,189.687,189.7461,2734.0
2024-10-14 12:15:00,192.39,192.4,192.27,192.27,8170.0,189.7461,189.756,189.6278,189.6278,8170.0
2024-10-14 12:20:00,192.28,192.39,192.27,192.36,7275.0,189.6376,189.7461,189.6278,189.7165,7275.0
2024-10-14 12:25:00,192.35,192.37,192.33,192.34,2113.0,189.7067,189.7264,189.687,189.6968,2113.0
2024-10-14 12:30:00,192.33,192.4,192.32,192.36,1407.0,189.687,189.756,189.6771,189.7165,1407.0
2024-10-14 12:35:00,192.4,192.42,192.4,192.4,3931.0,189.756,189.7757,189.756,189.756,3931.0
2024-10-14 12:40:00,192.41,192.41,192.36,192.37,2337.0,189.7659,189.7659,189.7165,189.7264,2337.0
2024-10-14 12:45:00,192.37,192.38,192.35,192.35,2565.0,189.7264,189.7363,189.7067,189.7067,2565.0
2024-10-14 12:50:00,192.36,192.42,192.36,192.41,848.0,189.7165,189.7757,189.7165,189.7659,848.0
2024-10-14 12:55:00,192.45,192.47,192.45,192.46,23388.0,189.8053,189.825,189.8053,189.8152,23388.0
2024-10-14 13:00:00,192.45,192.46,192.45,192.45,665.0,189.8053,189.8152,189.8053,189.8053,665.0
2024-10-14 13:05:00,192.49,192.49,192.44,192.44,1674.0,189.8448,189.8448,189.7954,189.7954,1674.0
2024-10-14 13:10:00,192.4,192.44,192.35,192.36,2990.0,189.756,189.7954,189.7067,189.7165,2990.0
2024-10-14 13:15:00,192.33,192.38,192.33,192.36,5272.0,189.687,189.7363,189.687,189.7165,5272.0
2024-10-14 13:20:00,192.37,192.37,192.37,192.37,190.0,189.7264,189.7264,189.7264,189.7264,190.0
2024-10-14 13:25:00,192.32,192.36,192.32,192.33,1081.0,189.6771,189.7165,189.6771,189.687,1081.0
2024-10-14 13:30:00,192.26,192.28,192.26,192.27,2056.0,189.6179,189.6376,189.6179,189.6278,2056.0
2024-10-14 13:35:00,192.29,192.31,192.24,192.31,4249.0,189.6475,189.6672,189.5982,189.6672,4249.0
2024-10-14 13:40:00,192.31,192.32,192.3,192.31,1036.0,189.6672,189.6771,189.6574,189.6672,1036.0
2024-10-14 13:45:00,192.32,192.32,192.26,192.29,1528.0,189.6771,189.6771,189.6179,189.6475,1528.0
2024-10-14 13:50:00,192.32,192.34,192.3,192.32,3193.0,189.6771,189.6968,189.6574,189.6771,3193.0
2024-10-14 13:55:00,192.32,192.34,192.29,192.3,53183.0,189.6771,189.6968,189.6475,189.6574,53183.0
2024-10-14 14:00:00,192.28,192.31,192.23,192.31,15833.0,189.6376,189.6672,189.5883,189.6672,15833.0
2024-10-14 14:05:00,192.35,192.46,192.35,192.42,6760.0,189.7067,189.8152,189.7067,189.7757,6760.0
2024-10-14 14:10:00,192.43,192.45,192.39,192.44,9166.0,189.7856,189.8053,189.7461,189.7954,9166.0
2024-10-14 14:15:00,192.44,192.46,192.43,192.46,3521.0,189.7954,189.8152,189.7856,189.8152,3521.0
2024-10-14 14:20:00,192.48,192.55,192.48,192.55,2812.0,189.8349,189.9039,189.8349,189.9039,2812.0
2024-10-14 14:25:00,192.54,192.54,192.5,192.51,5360.0,189.8941,189.8941,189.8546,189.8645,5360.0
2024-10-14 14:30:00,192.5,192.57,192.5,192.56,1499.0,189.8546,189.9237,189.8546,189.9138,1499.0
2024-10-14 14:35:00,192.56,192.61,192.55,192.58,12249.0,189.9138,189.9631,189.9039,189.9335,12249.0
2024-10-14 14:40:00,192.56,192.61,192.56,192.59,4535.0,189.9138,189.9631,189.9138,189.9434,4535.0
2024-10-14 14:45:00,192.6,192.62,192.53,192.53,15602.0,189.9532,189.973,189.8842,189.8842,15602.0
2024-10-14 14:50:00,192.54,192.55,192.53,192.54,1888.0,189.8941,189.9039,189.8842,189.8941,1888.0
2024-10-14 14:55:00,192.52,192.53,192.48,192.51,5343.0,189.8743,189.8842,189.8349,189.8645,5343.0
2024-10-14 15:00:00,192.51,192.56,192.45,192.56,3203.0,189.8645,189.9138,189.8053,189.9138,3203.0
2024-10-14 15:05:00,192.54,192.55,192.51,192.53,1510.0,189.8941,189.9039,189.8645,189.8842,1510.0
2024-10-14 15:10:00,192.53,192.56,192.52,192.54,5096.0,189.8842,189.9138,189.8743,189.8941,5096.0
2024-10-14 15:15:00,192.53,192.59,192.53,192.56,5085.0,189.8842,189.9434,189.8842,189.9138,5085.0
2024-10-14 15:20:00,192.55,192.62,192.54,192.59,8856.0,189.9039,189.973,189.8941,189.9434,8856.0
2024-10-14 15:25:00,192.6,192.62,192.58,192.61,5951.0,189.9532,189.973,189.9335,189.9631,5951.0
2024-10-14 15:30:00,192.59,192.62,192.57,192.6,17314.0,189.9434,189.973,189.9237,189.9532,17314.0
2024-10-14 15:35:00,192.6,192.65,192.57,192.6,15350.0,189.9532,190.0026,189.9237,189.9532,15350.0
2024-10-14 15:40:00,192.62,192.66,192.62,192.64,3083.0,189.973,190.0124,189.973,189.9927,3083.0
2024-10-14 15:45:00,192.63,192.78,192.59,192.76,18876.0,189.9828,190.1308,189.9434,190.111,18876.0
2024-10-14 15:50:00,192.75,192.75,192.59,192.68,34404.0,190.1012,190.1012,189.9434,190.0321,34404.0
2024-10-14 15:55:00,192.69,192.81,192.64,192.7,103090.0,190.042,190.1604,189.9927,190.0519,103090.0
2024-10-15 09:30:00,192.32,192.81,192.32,192.53,68326.0,189.6771,190.1604,189.6771,189.8842,68326.0
2024-10-15 09:35:00,192.52,192.52,192.32,192.4,36835.0,189.8743,189.8743,189.6771,189.756,36835.0
2024-10-15 09:40:00,192.41,192.49,192.37,192.38,4879.0,189.7659,189.8448,189.7264,189.7363,4879.0
2024-10-15 09:45:00,192.48,192.75,192.41,192.74,3392.0,189.8349,190.1012,189.7659,190.0913,3392.0
2024-10-15 09:50:00,192.77,192.84,192.66,192.68,3269.0,190.1209,190.1899,190.0124,190.0321,3269.0
2024-10-15 09:55:00,192.69,192.69,192.45,192.53,10671.0,190.042,190.042,189.8053,189.8842,10671.0
2024-10-15 10:00:00,192.6,192.68,192.56,192.63,8000.0,189.9532,190.0321,189.9138,189.9828,8000.0
2024-10-15 10:05:00,192.61,192.68,192.56,192.66,2390.0,189.9631,190.0321,189.9138,190.0124,2390.0
2024-10-15 10:10:00,192.68,192.96,192.66,192.94,3888.0,190.0321,190.3083,190.0124,190.2886,3888.0
2024-10-15 10:15:00,193.06,193.29,193.06,193.29,7150.0,190.4069,190.6338,190.4069,190.6338,7150.0
2024-10-15 10:20:00,193.26,193.38,193.15,193.16,39728.0,190.6042,190.7225,190.4957,190.5055,39728.0
2024-10-15 10:25:00,193.16,193.27,193.15,193.23,20822.0,190.5055,190.614,190.4957,190.5746,20822.0
2024-10-15 10:30:00,193.16,193.35,193.15,193.26,58802.0,190.5055,190.6929,190.4957,190.6042,58802.0
2024-10-15 10:35:00,193.22,193.4,193.17,193.3,21611.0,190.5647,190.7422,190.5154,190.6436,21611.0
2024-10-15 10:40:00,193.3,193.42,193.08,193.17,27154.0,190.6436,190.762,190.4266,190.5154,27154.0
2024-10-15 10:45:00,193.15,193.19,193.03,193.16,4731.0,190.4957,190.5351,190.3773,190.5055,4731.0
2024-10-15 10:50:00,193.14,193.29,193.12,193.29,5695.0,190.4858,190.6338,190.4661,190.6338,5695.0
2024-10-15 10:55:00,193.25,193.29,193.16,193.19,13385.0,190.5943,190.6338,190.5055,190.5351,13385.0
2024-10-15 11:00:00,193.18,193.32,193.16,193.28,13830.0,190.5253,190.6633,190.5055,190.6239,13830.0
2024-10-15 11:05:00,193.29,193.35,193.27,193.32,4236.0,190.6338,190.6929,190.614,190.6633,4236.0
2024-10-15 11:10:00,193.29,193.3,193.02,193.02,5887.0,190.6338,190.6436,190.3675,190.3675,5887.0
2024-10-15 11:15:00,193.08,193.22,193.04,193.22,2957.0,190.4266,190.5647,190.3872,190.5647,2957.0
2024-10-15 11:20:00,193.21,193.32,193.21,193.28,4296.0,190.5549,190.6633,190.5549,190.6239,4296.0
2024-10-15 11:25:00,193.31,193.37,193.26,193.32,26757.0,190.6535,190.7127,190.6042,190.6633,26757.0
2024-10-15 11:30:00,193.37,193.37,193.24,193.24,5460.0,190.7127,190.7127,190.5844,190.5844,5460.0
2024-10-15 11:35:00,193.21,193.25,193.21,193.24,1586.0,190.5549,190.5943,190.5549,190.5844,1586.0
2024-10-15 11:40:00,193.22,193.32,193.18,193.29,2157.0,190.5647,190.6633,190.5253,190.6338,2157.0
2024-10-15 11:45:00,193.28,193.28,193.14,193.17,2927.0,190.6239,190.6239,190.4858,190.5154,2927.0
2024-10-15 11:50:00,193.17,193.17,193.07,193.08,4502.0,190.5154,190.5154,190.4168,190.4266,4502.0
2024-10-15 11:55:00,193.09,193.13,193.08,193.12,1857.0,190.4365,190.476,190.4266,190.4661,1857.0
2024-10-15 12:00:00,193.11,193.19,193.08,193.14,6021.0,190.4562,190.5351,190.4266,190.4858,6021.0
2024-10-15 12:05:00,193.15,193.25,193.15,193.25,5230.0,190.4957,190.5943,190.4957,190.5943,5230.0
2024-10-15 12:10:00,193.21,193.24,193.17,193.18,2320.0,190.5549,190.5844,190.5154,190.5253,2320.0
2024-10-15 12:15:00,193.24,193.24,193.19,193.2,760.0,190.5844,190.5844,190.5351,190.545,760.0
2024-10-15 12:20:00,193.28,193.37,193.28,193.37,3863.0,190.6239,190.7127,190.6239,190.7127,3863.0
2024-10-15 12:25:00,193.35,193.45,193.35,193.44,1178.0,190.6929,190.7916,190.6929,190.7817,1178.0
2024-10-15 12:30:00,193.42,193.44,193.34,193.43,2360.0,190.762,190.7817,190.6831,190.7718,2360.0
2024-10-15 12:35:00,193.41,193.43,193.33,193.39,1295.0,190.7521,190.7718,190.6732,190.7324,1295.0
2024-10-15 12:40:00,193.38,193.39,193.24,193.26,1772.0,190.7225,190.7324,190.5844,190.6042,1772.0
2024-10-15 12:45:00,193.2,193.24,193.18,193.18,3003.0,190.545,190.5844,190.5253,190.5253,3003.0
2024-10-15 12:50:00,193.2,193.2,193.14,193.16,3505.0,190.545,190.545,190.4858,190.5055,3505.0
2024-10-15 12:55:00,193.16,193.18,193.12,193.13,7566.0,190.5055,190.5253,190.4661,190.476,7566.0
2024-10-15 13:00:00,193.14,193.19,193.13,193.18,3510.0,190.4858,190.5351,190.476,190.5253,3510.0
2024-10-15 13:05:00,193.17,193.2,193.05,193.05,7681.0,190.5154,190.545,190.3971,190.3971,7681.0
2024-10-15 13:10:00,193.06,193.06,192.9,192.95,5822.0,190.4069,190.4069,190.2491,190.2984,5822.0
2024-10-15 13:15:00,192.96,193.03,192.94,192.96,2633.0,190.3083,190.3773,190.2886,190.3083,2633.0
2024-10-15 13:20:00,192.97,192.98,192.93,192.97,3707.0,190.3182,190.328,190.2787,190.3182,3707.0
2024-10-15 13:25:00,192.98,192.98,192.91,192.94,2903.0,190.328,190.328,190.259,190.2886,2903.0
2024-10-15 13:30:00,192.93,192.96,192.9,192.91,2773.0,190.2787,190.3083,190.2491,190.259,2773.0
2024-10-15 13:35:00,192.9,192.96,192.89,192.96,14538.0,190.2491,190.3083,190.2393,190.3083,14538.0
2024-10-15 13:40:00,192.97,193.05,192.97,192.99,3693.0,190.3182,190.3971,190.3182,190.3379,3693.0
2024-10-15 13:45:00,192.98,192.99,192.93,192.94,5510.0,190.328,190.3379,190.2787,190.2886,5510.0
2024-10-15 13:50:00,192.94,192.95,192.89,192.89,7253.0,190.2886,190.2984,190.2393,190.2393,7253.0
2024-10-15 13:55:00,192.84,192.84,192.68,192.71,7315.0,190.1899,190.1899,190.0321,190.0617,7315.0
2024-10-15 14:00:00,192.69,192.73,192.64,192.67,3070.0,190.042,190.0815,189.9927,190.0223,3070.0
2024-10-15 14:05:00,192.62,192.65,192.55,192.57,3685.0,189.973,190.0026,189.9039,189.9237,3685.0
2024-10-15 14:10:00,192.58,192.65,192.58,192.58,6091.0,189.9335,190.0026,189.9335,189.9335,6091.0
2024-10-15 14:15:00,192.56,192.56,192.4,192.44,12724.0,189.9138,189.9138,189.756,189.7954,12724.0
2024-10-15 14:20:00,192.43,192.51,192.39,192.46,12518.0,189.7856,189.8645,189.7461,189.8152,12518.0
2024-10-15 14:25:00,192.44,192.45,192.32,192.33,2864.0,189.7954,189.8053,189.6771,189.687,2864.0
2024-10-15 14:30:00,192.35,192.41,192.34,192.38,6426.0,189.7067,189.7659,189.6968,189.7363,6426.0
2024-10-15 14:35:00,192.34,192.36,192.31,192.35,3673.0,189.6968,189.7165,189.6672,189.7067,3673.0
2024-10-15 14:40:00,192.36,192.37,192.32,192.32,2946.0,189.7165,189.7264,189.6771,189.6771,2946.0
2024-10-15 14:45:00,192.35,192.37,192.32,192.33,8215.0,189.7067,189.7264,189.6771,189.687,8215.0
2024-10-15 14:50:00,192.32,192.4,192.32,192.4,4925.0,189.6771,189.756,189.6771,189.756,4925.0
2024-10-15 14:55:00,192.39,192.4,192.32,192.34,8507.0,189.7461,189.756,189.6771,189.6968,8507.0
2024-10-15 15:00:00,192.38,192.38,192.2,192.2,2446.0,189.7363,189.7363,189.5587,189.5587,2446.0
2024-10-15 15:05:00,192.13,192.22,192.09,192.09,17823.0,189.4897,189.5785,189.4503,189.4503,17823.0
2024-10-15 15:10:00,192.11,192.22,192.07,192.1,5047.0,189.47,189.5785,189.4305,189.4601,5047.0
2024-10-15 15:15:00,192.11,192.13,192.08,192.11,1295.0,189.47,189.4897,189.4404,189.47,1295.0
2024-10-15 15:20:00,192.16,192.24,192.16,192.23,1975.0,189.5193,189.5982,189.5193,189.5883,1975.0
2024-10-15 15:25:00,192.25,192.26,192.04,192.04,2246.0,189.6081,189.6179,189.4009,189.4009,2246.0
2024-10-15 15:30:00,192.07,192.08,191.97,191.98,13188.0,189.4305,189.4404,189.3319,189.3418,13188.0
2024-10-15 15:35:00,191.97,192.01,191.88,191.99,10968.0,189.3319,189.3714,189.2431,189.3516,10968.0
2024-10-15 15:40:00,192.02,192.09,191.96,191.96,11764.0,189.3812,189.4503,189.322,189.322,11764.0
2024-10-15 15:45:00,191.95,192.01,191.88,191.99,9164.0,189.3122,189.3714,189.2431,189.3516,9164.0
2024-10-15 15:50:00,192.0,192.08,191.87,192.07,33884.0,189.3615,189.4404,189.2333,189.4305,33884.0
2024-10-15 15:55:00,192.06,192.06,191.69,191.92,148058.0,189.4207,189.4207,189.0557,189.2826,148058.0
2024-10-16 09:30:00,192.23,192.41,192.09,192.41,33949.0,189.5883,189.7659,189.4503,189.7659,33949.0
2024-10-16 09:35:00,192.39,192.52,192.26,192.4,283826.0,189.7461,189.8743,189.6179,189.756,283826.0
2024-10-16 09:40:00,192.44,192.71,192.29,192.71,23772.0,189.7954,190.0617,189.6475,190.0617,23772.0
2024-10-16 09:45:00,192.71,192.93,192.71,192.76,9311.0,190.0617,190.2787,190.0617,190.111,9311.0
2024-10-16 09:50:00,192.83,192.92,192.73,192.73,15871.0,190.1801,190.2688,190.0815,190.0815,15871.0
2024-10-16 09:55:00,192.76,193.0,192.76,193.0,9757.0,190.111,190.3477,190.111,190.3477,9757.0
2024-10-16 10:00:00,193.14,193.24,193.07,193.24,5934.0,190.4858,190.5844,190.4168,190.5844,5934.0
2024-10-16 10:05:00,193.26,193.31,193.23,193.31,4691.0,190.6042,190.6535,190.5746,190.6535,4691.0
2024-10-16 10:10:00,193.23,193.26,192.94,192.98,6498.0,190.5746,190.6042,190.2886,190.328,6498.0
2024-10-16 10:15:00,192.99,193.22,192.98,193.17,6083.0,190.3379,190.5647,190.328,190.5154,6083.0
2024-10-16 10:20:00,193.14,193.14,192.98,193.02,7994.0,190.4858,190.4858,190.328,190.3675,7994.0
2024-10-16 10:25:00,193.01,193.11,192.97,193.0,9249.0,190.3576,190.4562,190.3182,190.3477,9249.0
2024-10-16 10:30:00,192.98,193.15,192.94,193.11,39376.0,190.328,190.4957,190.2886,190.4562,39376.0
2024-10-16 10:35:00,193.12,193.18,192.99,193.02,10642.0,190.4661,190.5253,190.3379,190.3675,10642.0
2024-10-16 10:40:00,192.97,192.99,192.88,192.91,8481.0,190.3182,190.3379,190.2294,190.259,8481.0
2024-10-16 10:45:00,192.93,192.93,192.84,192.92,12786.0,190.2787,190.2787,190.1899,190.2688,12786.0
2024-10-16 10:50:00,192.94,193.07,192.94,193.05,4988.0,190.2886,190.4168,190.2886,190.3971,4988.0
2024-10-16 10:55:00,193.06,193.06,192.93,193.06,7559.0,190.4069,190.4069,190.2787,190.4069,7559.0
2024-10-16 11:00:00,193.07,193.07,192.94,192.96,10851.0,190.4168,190.4168,190.2886,190.3083,10851.0
2024-10-16 11:05:00,192.98,192.98,192.82,192.88,8579.0,190.328,190.328,190.1702,190.2294,8579.0
2024-10-16 11:10:00,192.89,192.97,192.86,192.92,4357.0,190.2393,190.3182,190.2097,190.2688,4357.0
2024-10-16 11:15:00,192.92,192.96,192.9,192.94,4345.0,190.2688,190.3083,190.2491,190.2886,4345.0
2024-10-16 11:20:00,192.92,193.01,192.88,193.0,7363.0,190.2688,190.3576,190.2294,190.3477,7363.0
2024-10-16 11:25:00,193.01,193.01,192.89,192.97,7438.0,190.3576,190.3576,190.2393,190.3182,7438.0
2024-10-16 11:30:00,192.96,193.05,192.93,192.99,3515.0,190.3083,190.3971,190.2787,190.3379,3515.0
2024-10-16 11:35:00,192.99,193.0,192.93,192.99,13655.0,190.3379,190.3477,190.2787,190.3379,13655.0
2024-10-16 11:40:00,193.0,193.09,193.0,193.09,5647.0,190.3477,190.4365,190.3477,190.4365,5647.0
2024-10-16 11:45:00,193.08,193.09,192.99,193.05,15231.0,190.4266,190.4365,190.3379,190.3971,15231.0
2024-10-16 11:50:00,193.06,193.11,193.0,193.01,10932.0,190.4069,190.4562,190.3477,190.3576,10932.0
2024-10-16 11:55:00,193.02,193.12,193.01,193.1,8967.0,190.3675,190.4661,190.3576,190.4464,8967.0
2024-10-16 12:00:00,193.11,193.22,193.11,193.15,19839.0,190.4562,190.5647,190.4562,190.4957,19839.0
2024-10-16 12:05:00,193.15,193.24,193.14,193.21,6852.0,190.4957,190.5844,190.4858,190.5549,6852.0
2024-10-16 12:10:00,193.2,193.22,193.17,193.22,3924.0,190.545,190.5647,190.5154,190.5647,3924.0
2024-10-16 12:15:00,193.21,193.27,193.17,193.27,5120.0,190.5549,190.614,190.5154,190.614,5120.0
2024-10-16 12:20:00,193.26,193.26,193.19,193.21,8007.0,190.6042,190.6042,190.5351,190.5549,8007.0
2024-10-16 12:25:00,193.22,193.25,193.17,193.17,3273.0,190.5647,190.5943,190.5154,190.5154,3273.0
2024-10-16 12:30:00,193.17,193.2,193.11,193.15,6478.0,190.5154,190.545,190.4562,190.4957,6478.0
2024-10-16 12:35:00,193.16,193.25,193.16,193.25,5338.0,190.5055,190.5943,190.5055,190.5943,5338.0
2024-10-16 12:40:00,193.25,193.25,193.21,193.22,3345.0,190.5943,190.5943,190.5549,190.5647,3345.0
2024-10-16 12:45:00,193.23,193.23,193.16,193.16,9138.0,190.5746,190.5746,190.5055,190.5055,9138.0
2024-10-16 12:50:00,193.17,193.22,193.16,193.2,7335.0,190.5154,190.5647,190.5055,190.545,7335.0
2024-10-16 12:55:00,193.21,193.21,193.15,193.15,4444.0,190.5549,190.5549,190.4957,190.4957,4444.0
2024-10-16 13:00:00,193.19,193.23,193.18,193.22,10367.0,190.5351,190.5746,190.5253,190.5647,10367.0
2024-10-16 13:05:00,193.19,193.2,193.1,193.1,6173.0,190.5351,190.545,190.4464,190.4464,6173.0
2024-10-16 13:10:00,193.12,193.2,193.12,193.2,7419.0,190.4661,190.545,190.4661,190.545,7419.0
2024-10-16 13:15:00,193.17,193.2,193.09,193.09,8479.0,190.5154,190.545,190.4365,190.4365,8479.0
2024-10-16 13:20:00,193.09,193.15,193.09,193.15,5256.0,190.4365,190.4957,190.4365,190.4957,5256.0
2024-10-16 13:25:00,193.14,193.21,193.14,193.16,5819.0,190.4858,190.5549,190.4858,190.5055,5819.0
2024-10-16 13:30:00,193.16,193.19,193.15,193.19,4877.0,190.5055,190.5351,190.4957,190.5351,4877.0
2024-10-16 13:35:00,193.18,193.22,193.13,193.2,4616.0,190.5253,190.5647,190.476,190.545,4616.0
2024-10-16 13:40:00,193.25,193.26,193.18,193.22,5013.0,190.5943,190.6042,190.5253,190.5647,5013.0
2024-10-16 13:45:00,193.22,193.27,193.2,193.21,8225.0,190.5647,190.614,190.545,190.5549,8225.0
2024-10-16 13:50:00,193.21,193.22,193.17,193.18,5153.0,190.5549,190.5647,190.5154,190.5253,5153.0
2024-10-16 13:55:00,193.19,193.27,193.18,193.25,6408.0,190.5351,190.614,190.5253,190.5943,6408.0
2024-10-16 14:00:00,193.25,193.36,193.24,193.29,7543.0,190.5943,190.7028,190.5844,190.6338,7543.0
2024-10-16 14:05:00,193.3,193.35,193.28,193.34,4055.0,190.6436,190.6929,190.6239,190.6831,4055.0
2024-10-16 14:10:00,193.34,193.39,193.33,193.37,3351.0,190.6831,190.7324,190.6732,190.7127,3351.0
2024-10-16 14:15:00,193.38,193.41,193.37,193.41,4593.0,190.7225,190.7521,190.7127,190.7521,4593.0
2024-10-16 14:20:00,193.38,193.6,193.38,193.57,4752.0,190.7225,190.9395,190.7225,190.9099,4752.0
2024-10-16 14:25:00,193.52,193.54,193.47,193.53,8927.0,190.8606,190.8803,190.8113,190.8705,8927.0
2024-10-16 14:30:00,193.53,193.56,193.49,193.5,8335.0,190.8705,190.9001,190.831,190.8409,8335.0
2024-10-16 14:35:00,193.51,193.55,193.46,193.46,5715.0,190.8507,190.8902,190.8014,190.8014,5715.0
2024-10-16 14:40:00,193.45,193.45,193.39,193.42,4504.0,190.7916,190.7916,190.7324,190.762,4504.0
2024-10-16 14:45:00,193.42,193.49,193.41,193.46,11403.0,190.762,190.831,190.7521,190.8014,11403.0
2024-10-16 14:50:00,193.45,193.45,193.38,193.4,8489.0,190.7916,190.7916,190.7225,190.7422,8489.0
2024-10-16 14:55:00,193.41,193.43,193.36,193.41,13516.0,190.7521,190.7718,190.7028,190.7521,13516.0
2024-10-16 15:00:00,193.42,193.43,193.3,193.34,9849.0,190.762,190.7718,190.6436,190.6831,9849.0
2024-10-16 15:05:00,193.32,193.4,193.32,193.4,10972.0,190.6633,190.7422,190.6633,190.7422,10972.0
2024-10-16 15:10:00,193.41,193.47,193.41,193.42,8088.0,190.7521,190.8113,190.7521,190.762,8088.0
2024-10-16 15:15:00,193.41,193.49,193.41,193.48,12519.0,190.7521,190.831,190.7521,190.8211,12519.0
2024-10-16 15:20:00,193.48,193.48,193.37,193.39,10808.0,190.8211,190.8211,190.7127,190.7324,10808.0
2024-10-16 15:25:00,193.39,193.46,193.38,193.43,6314.0,190.7324,190.8014,190.7225,190.7718,6314.0
2024-10-16 15:30:00,193.41,193.46,193.38,193.46,7384.0,190.7521,190.8014,190.7225,190.8014,7384.0
2024-10-16 15:35:00,193.46,193.56,193.45,193.55,18513.0,190.8014,190.9001,190.7916,190.8902,18513.0
2024-10-16 15:40:00,193.56,193.6,193.55,193.59,29840.0,190.9001,190.9395,190.8902,190.9296,29840.0
2024-10-16 15:45:00,193.59,193.59,193.46,193.49,45816.0,190.9296,190.9296,190.8014,190.831,45816.0
2024-10-16 15:50:00,193.49,193.51,193.38,193.43,78814.0,190.831,190.8507,190.7225,190.7718,78814.0
2024-10-16 15:55:00,193.42,193.43,193.34,193.4,100344.0,190.762,190.7718,190.6831,190.7422,100344.0
2024-10-17 09:30:00,193.58,193.66,193.45,193.64,15319.0,190.9198,190.9987,190.7916,190.979,15319.0
2024-10-17 09:35:00,193.63,193.63,193.29,193.44,20877.0,190.9691,190.9691,190.6338,190.7817,20877.0
2024-10-17 09:40:00,193.42,193.68,193.42,193.6,27977.0,190.762,191.0184,190.762,190.9395,27977.0
2024-10-17 09:45:00,193.51,193.56,193.42,193.45,3951.0,190.8507,190.9001,190.762,190.7916,3951.0
2024-10-17 09:50:00,193.43,193.55,193.41,193.42,21802.0,190.7718,190.8902,190.7521,190.762,21802.0
2024-10-17 09:55:00,193.36,193.62,193.36,193.58,6922.0,190.7028,190.9592,190.7028,190.9198,6922.0
2024-10-17 10:00:00,193.65,193.65,193.45,193.45,1620.0,190.9888,190.9888,190.7916,190.7916,1620.0
2024-10-17 10:05:00,193.44,193.63,193.39,193.63,17408.0,190.7817,190.9691,190.7324,190.9691,17408.0
2024-10-17 10:10:00,193.62,193.66,193.47,193.47,11409.0,190.9592,190.9987,190.8113,190.8113,11409.0
2024-10-17 10:15:00,193.52,193.53,193.33,193.38,8017.0,190.8606,190.8705,190.6732,190.7225,8017.0
2024-10-17 10:20:00,193.36,193.45,193.27,193.45,6018.0,190.7028,190.7916,190.614,190.7916,6018.0
2024-10-17 10:25:00,193.48,193.5,193.1,193.23,9766.0,190.8211,190.8409,190.4464,190.5746,9766.0
2024-10-17 10:30:00,193.24,193.33,193.19,193.31,6418.0,190.5844,190.6732,190.5351,190.6535,6418.0
2024-10-17 10:35:00,193.25,193.33,193.15,193.31,131204.0,190.5943,190.6732,190.4957,190.6535,131204.0
2024-10-17 10:40:00,193.32,193.35,193.25,193.25,44020.0,190.6633,190.6929,190.5943,190.5943,44020.0
2024-10-17 10:45:00,193.28,193.41,193.28,193.38,41872.0,190.6239,190.7521,190.6239,190.7225,41872.0
2024-10-17 10:50:00,193.38,193.42,193.28,193.3,49584.0,190.7225,190.762,190.6239,190.6436,49584.0
2024-10-17 10:55:00,193.28,193.36,193.2,193.23,47048.0,190.6239,190.7028,190.545,190.5746,47048.0
2024-10-17 11:00:00,193.25,193.28,193.01,193.05,64386.0,190.5943,190.6239,190.3576,190.3971,64386.0
2024-10-17 11:05:00,193.05,193.2,193.05,193.17,48546.0,190.3971,190.545,190.3971,190.5154,48546.0
2024-10-17 11:10:00,193.16,193.22,193.1,193.17,39072.0,190.5055,190.5647,190.4464,190.5154,39072.0
2024-10-17 11:15:00,193.17,193.35,193.16,193.24,3886.0,190.5154,190.6929,190.5055,190.5844,3886.0
2024-10-17 11:20:00,193.21,193.21,193.18,193.21,3622.0,190.5549,190.5549,190.5253,190.5549,3622.0
2024-10-17 11:25:00,193.27,193.27,193.26,193.27,1925.0,190.614,190.614,190.6042,190.614,1925.0
2024-10-17 11:30:00,193.3,193.34,193.29,193.33,2428.0,190.6436,190.6831,190.6338,190.6732,2428.0
2024-10-17 11:35:00,193.35,193.35,193.31,193.32,907.0,190.6929,190.6929,190.6535,190.6633,907.0
2024-10-17 11:40:00,193.31,193.37,193.29,193.3,36428.0,190.6535,190.7127,190.6338,190.6436,36428.0
2024-10-17 11:45:00,193.28,193.28,193.22,193.22,1258.0,190.6239,190.6239,190.5647,190.5647,1258.0
2024-10-17 11:50:00,193.19,193.27,193.19,193.27,2249.0,190.5351,190.614,190.5351,190.614,2249.0
2024-10-17 11:55:00,193.3,193.3,193.24,193.28,2447.0,190.6436,190.6436,190.5844,190.6239,2447.0
2024-10-17 12:00:00,193.29,193.32,193.26,193.28,26896.0,190.6338,190.6633,190.6042,190.6239,26896.0
2024-10-17 12:05:00,193.31,193.34,193.24,193.24,9900.0,190.6535,190.6831,190.5844,190.5844,9900.0
2024-10-17 12:10:00,193.25,193.25,193.2,193.22,5890.0,190.5943,190.5943,190.545,190.5647,5890.0
2024-10-17 12:15:00,193.27,193.29,193.25,193.27,12907.0,190.614,190.6338,190.5943,190.614,12907.0
2024-10-17 12:20:00,193.26,193.28,193.21,193.28,3964.0,190.6042,190.6239,190.5549,190.6239,3964.0
2024-10-17 12:25:00,193.28,193.36,193.28,193.33,6473.0,190.6239,190.7028,190.6239,190.6732,6473.0
2024-10-17 12:30:00,193.3,193.3,193.28,193.3,2323.0,190.6436,190.6436,190.6239,190.6436,2323.0
2024-10-17 12:35:00,193.36,193.41,193.36,193.4,660.0,190.7028,190.7521,190.7028,190.7422,660.0
2024-10-17 12:40:00,193.4,193.44,193.38,193.44,11653.0,190.7422,190.7817,190.7225,190.7817,11653.0
2024-10-17 12:45:00,193.48,193.48,193.44,193.44,675.0,190.8211,190.8211,190.7817,190.7817,675.0
2024-10-17 12:50:00,193.46,193.49,193.45,193.48,8655.0,190.8014,190.831,190.7916,190.8211,8655.0
2024-10-17 12:55:00,193.52,193.53,193.48,193.53,1618.0,190.8606,190.8705,190.8211,190.8705,1618.0
2024-10-17 13:00:00,193.53,193.54,193.45,193.47,8899.0,190.8705,190.8803,190.7916,190.8113,8899.0
2024-10-17 13:05:00,193.48,193.48,193.38,193.44,4686.0,190.8211,190.8211,190.7225,190.7817,4686.0
2024-10-17 13:10:00,193.53,193.53,193.47,193.47,400.0,190.8705,190.8705,190.8113,190.8113,400.0
2024-10-17 13:15:00,193.48,193.48,193.41,193.41,2210.0,190.8211,190.8211,190.7521,190.7521,2210.0
2024-10-17 13:20:00,193.45,193.45,193.4,193.41,15483.0,190.7916,190.7916,190.7422,190.7521,15483.0
2024-10-17 13:25:00,193.32,193.37,193.32,193.36,1352.0,190.6633,190.7127,190.6633,190.7028,1352.0
2024-10-17 13:30:00,193.37,193.37,193.31,193.33,4622.0,190.7127,190.7127,190.6535,190.6732,4622.0
2024-10-17 13:35:00,193.32,193.35,193.31,193.35,1191.0,190.6633,190.6929,190.6535,190.6929,1191.0
2024-10-17 13:40:00,193.36,193.43,193.36,193.43,854.0,190.7028,190.7718,190.7028,190.7718,854.0
2024-10-17 13:45:00,193.44,193.45,193.42,193.43,1547.0,190.7817,190.7916,190.762,190.7718,1547.0
2024-10-17 13:50:00,193.45,193.47,193.43,193.46,5819.0,190.7916,190.8113,190.7718,190.8014,5819.0
2024-10-17 13:55:00,193.48,193.48,193.43,193.44,7821.0,190.8211,190.8211,190.7718,190.7817,7821.0
2024-10-17 14:00:00,193.43,193.43,193.21,193.21,5787.0,190.7718,190.7718,190.5549,190.5549,5787.0
2024-10-17 14:05:00,193.19,193.22,193.07,193.07,3366.0,190.5351,190.5647,190.4168,190.4168,3366.0
2024-10-17 14:10:00,193.04,193.17,192.99,193.16,30927.0,190.3872,190.5154,190.3379,190.5055,30927.0
2024-10-17 14:15:00,193.16,193.17,193.04,193.06,59181.0,190.5055,190.5154,190.3872,190.4069,59181.0
2024-10-17 14:20:00,193.06,193.18,193.05,193.14,84593.0,190.4069,190.5253,190.3971,190.4858,84593.0
2024-10-17 14:25:00,193.15,193.22,193.09,193.1,93788.0,190.4957,190.5647,190.4365,190.4464,93788.0
2024-10-17 14:30:00,193.1,193.2,193.09,193.19,81188.0,190.4464,190.545,190.4365,190.5351,81188.0
2024-10-17 14:35:00,193.19,193.2,193.16,193.2,65569.0,190.5351,190.545,190.5055,190.545,65569.0
2024-10-17 14:40:00,193.2,193.22,193.13,193.15,54028.0,190.545,190.5647,190.476,190.4957,54028.0
2024-10-17 14:45:00,193.15,193.22,193.11,193.16,43223.0,190.4957,190.5647,190.4562,190.5055,43223.0
2024-10-17 14:50:00,193.15,193.19,193.15,193.15,2721.0,190.4957,190.5351,190.4957,190.4957,2721.0
2024-10-17 14:55:00,193.16,193.18,193.15,193.17,38971.0,190.5055,190.5253,190.4957,190.5154,38971.0
2024-10-17 15:00:00,193.18,193.22,193.15,193.15,1353.0,190.5253,190.5647,190.4957,190.4957,1353.0
2024-10-17 15:05:00,193.15,193.24,193.13,193.23,7416.0,190.4957,190.5844,190.476,190.5746,7416.0
2024-10-17 15:10:00,193.22,193.3,193.21,193.27,9504.0,190.5647,190.6436,190.5549,190.614,9504.0
2024-10-17 15:15:00,193.24,193.28,193.2,193.21,7719.0,190.5844,190.6239,190.545,190.5549,7719.0
2024-10-17 15:20:00,193.19,193.23,193.19,193.22,5609.0,190.5351,190.5746,190.5351,190.5647,5609.0
2024-10-17 15:25:00,193.21,193.25,193.17,193.23,4851.0,190.5549,190.5943,190.5154,190.5746,4851.0
2024-10-17 15:30:00,193.22,193.22,193.15,193.18,5088.0,190.5647,190.5647,190.4957,190.5253,5088.0
2024-10-17 15:35:00,193.16,193.23,193.12,193.21,3989.0,190.5055,190.5746,190.4661,190.5549,3989.0
2024-10-17 15:40:00,193.17,193.25,193.17,193.18,6008.0,190.5154,190.5943,190.5154,190.5253,6008.0
2024-10-17 15:45:00,193.2,193.2,193.12,193.18,6977.0,190.545,190.545,190.4661,190.5253,6977.0
2024-10-17 15:50:00,193.18,193.3,193.15,193.29,8935.0,190.5253,190.6436,190.4957,190.6338,8935.0
2024-10-17 15:55:00,193.28,193.28,193.2,193.2,33056.0,190.6239,190.6239,190.545,190.545,33056.0
2024-10-18 09:30:00,193.25,193.39,192.6,192.6,41618.0,190.5943,190.7324,189.9532,189.9532,41618.0
2024-10-18 09:35:00,192.65,192.88,192.63,192.88,31959.0,190.0026,190.2294,189.9828,190.2294,31959.0
2024-10-18 09:40:00,192.9,192.95,192.71,192.94,11554.0,190.2491,190.2984,190.0617,190.2886,11554.0
2024-10-18 09:45:00,192.94,193.1,192.93,193.03,3327.0,190.2886,190.4464,190.2787,190.3773,3327.0
2024-10-18 09:50:00,192.99,192.99,192.79,192.82,13822.0,190.3379,190.3379,190.1406,190.1702,13822.0
2024-10-18 09:55:00,192.83,192.9,192.75,192.83,25523.0,190.1801,190.2491,190.1012,190.1801,25523.0
2024-10-18 10:00:00,192.86,192.86,192.77,192.85,2561.0,190.2097,190.2097,190.1209,190.1998,2561.0
2024-10-18 10:05:00,192.92,192.93,192.84,192.9,1504.0,190.2688,190.2787,190.1899,190.2491,1504.0
2024-10-18 10:10:00,192.89,192.92,192.72,192.76,25579.0,190.2393,190.2688,190.0716,190.111,25579.0
2024-10-18 10:15:00,192.75,192.87,192.72,192.87,3965.0,190.1012,190.2195,190.0716,190.2195,3965.0
2024-10-18 10:20:00,192.88,192.91,192.74,192.78,4504.0,190.2294,190.259,190.0913,190.1308,4504.0
2024-10-18 10:25:00,192.76,192.85,192.75,192.84,6598.0,190.111,190.1998,190.1012,190.1899,6598.0
2024-10-18 10:30:00,192.86,192.96,192.82,192.83,19668.0,190.2097,190.3083,190.1702,190.1801,19668.0
2024-10-18 10:35:00,192.83,192.95,192.8,192.94,16009.0,190.1801,190.2984,190.1505,190.2886,16009.0
2024-10-18 10:40:00,192.95,193.02,192.94,193.01,13198.0,190.2984,190.3675,190.2886,190.3576,13198.0
2024-10-18 10:45:00,192.99,193.08,192.99,193.01,8000.0,190.3379,190.4266,190.3379,190.3576,8000.0
2024-10-18 10:50:00,193.0,193.16,192.99,193.11,5613.0,190.3477,190.5055,190.3379,190.4562,5613.0
2024-10-18 10:55:00,193.06,193.17,193.06,193.12,2348.0,190.4069,190.5154,190.4069,190.4661,2348.0
2024-10-18 11:00:00,193.08,193.08,193.0,193.0,4401.0,190.4266,190.4266,190.3477,190.3477,4401.0
2024-10-18 11:05:00,193.0,193.09,193.0,193.09,2951.0,190.3477,190.4365,190.3477,190.4365,2951.0
2024-10-18 11:10:00,193.08,193.15,193.06,193.12,3016.0,190.4266,190.4957,190.4069,190.4661,3016.0
2024-10-18 11:15:00,193.11,193.16,193.08,193.16,1300.0,190.4562,190.5055,190.4266,190.5055,1300.0
2024-10-18 11:20:00,193.15,193.15,193.05,193.1,2150.0,190.4957,190.4957,190.3971,190.4464,2150.0
2024-10-18 11:25:00,193.07,193.19,193.03,193.16,26796.0,190.4168,190.5351,190.3773,190.5055,26796.0
2024-10-18 11:30:00,193.17,193.18,193.13,193.13,23220.0,190.5154,190.5253,190.476,190.476,23220.0
2024-10-18 11:35:00,193.12,193.24,193.12,193.24,8174.0,190.4661,190.5844,190.4661,190.5844,8174.0
2024-10-18 11:40:00,193.26,193.28,193.22,193.26,2581.0,190.6042,190.6239,190.5647,190.6042,2581.0
2024-10-18 11:45:00,193.25,193.26,193.21,193.25,2309.0,190.5943,190.6042,190.5549,190.5943,2309.0
2024-10-18 11:50:00,193.24,193.28,193.19,193.28,7463.0,190.5844,190.6239,190.5351,190.6239,7463.0
2024-10-18 11:55:00,193.25,193.26,193.19,193.24,4376.0,190.5943,190.6042,190.5351,190.5844,4376.0
2024-10-18 12:00:00,193.25,193.31,193.24,193.31,2452.0,190.5943,190.6535,190.5844,190.6535,2452.0
2024-10-18 12:05:00,193.32,193.32,193.27,193.28,5850.0,190.6633,190.6633,190.614,190.6239,5850.0
2024-10-18 12:10:00,193.3,193.39,193.29,193.36,6150.0,190.6436,190.7324,190.6338,190.7028,6150.0
2024-10-18 12:15:00,193.37,193.5,193.37,193.5,2427.0,190.7127,190.8409,190.7127,190.8409,2427.0
2024-10-18 12:20:00,193.51,193.51,193.46,193.46,3528.0,190.8507,190.8507,190.8014,190.8014,3528.0
2024-10-18 12:25:00,193.46,193.57,193.46,193.52,1960.0,190.8014,190.9099,190.8014,190.8606,1960.0
2024-10-18 12:30:00,193.52,193.53,193.49,193.51,4143.0,190.8606,190.8705,190.831,190.8507,4143.0
2024-10-18 12:35:00,193.52,193.54,193.48,193.54,1646.0,190.8606,190.8803,190.8211,190.8803,1646.0
2024-10-18 12:40:00,193.54,193.57,193.54,193.56,3633.0,190.8803,190.9099,190.8803,190.9001,3633.0
2024-10-18 12:45:00,193.52,193.53,193.45,193.47,5901.0,190.8606,190.8705,190.7916,190.8113,5901.0
2024-10-18 12:50:00,193.48,193.6,193.48,193.6,5976.0,190.8211,190.9395,190.8211,190.9395,5976.0
2024-10-18 12:55:00,193.63,193.66,193.61,193.61,1112.0,190.9691,190.9987,190.9494,190.9494,1112.0
2024-10-18 13:00:00,193.49,193.53,193.45,193.48,4581.0,190.831,190.8705,190.7916,190.8211,4581.0
2024-10-18 13:05:00,193.48,193.49,193.43,193.46,7793.0,190.8211,190.831,190.7718,190.8014,7793.0
2024-10-18 13:10:00,193.48,193.56,193.48,193.54,2961.0,190.8211,190.9001,190.8211,190.8803,2961.0
2024-10-18 13:15:00,193.55,193.55,193.43,193.49,7784.0,190.8902,190.8902,190.7718,190.831,7784.0
2024-10-18 13:20:00,193.51,193.53,193.47,193.52,4922.0,190.8507,190.8705,190.8113,190.8606,4922.0
2024-10-18 13:25:00,193.52,193.56,193.46,193.48,11915.0,190.8606,190.9001,190.8014,190.8211,11915.0
2024-10-18 13:30:00,193.48,193.58,193.47,193.56,7996.0,190.8211,190.9198,190.8113,190.9001,7996.0
2024-10-18 13:35:00,193.56,193.57,193.52,193.56,2717.0,190.9001,190.9099,190.8606,190.9001,2717.0
2024-10-18 13:40:00,193.56,193.59,193.53,193.56,1889.0,190.9001,190.9296,190.8705,190.9001,1889.0
2024-10-18 13:45:00,193.58,193.58,193.48,193.48,6236.0,190.9198,190.9198,190.8211,190.8211,6236.0
2024-10-18 13:50:00,193.49,193.53,193.48,193.49,2824.0,190.831,190.8705,190.8211,190.831,2824.0
2024-10-18 13:55:00,193.46,193.48,193.43,193.45,2561.0,190.8014,190.8211,190.7718,190.7916,2561.0
2024-10-18 14:00:00,193.43,193.51,193.24,193.51,5332.0,190.7718,190.8507,190.5844,190.8507,5332.0
2024-10-18 14:05:00,193.53,193.53,193.48,193.53,2596.0,190.8705,190.8705,190.8211,190.8705,2596.0
2024-10-18 14:10:00,193.54,193.62,193.54,193.62,8875.0,190.8803,190.9592,190.8803,190.9592,8875.0
2024-10-18 14:15:00,193.62,193.69,193.62,193.69,6557.0,190.9592,191.0283,190.9592,191.0283,6557.0
2024-10-18 14:20:00,193.69,193.73,193.67,193.73,4145.0,191.0283,191.0677,191.0085,191.0677,4145.0
2024-10-18 14:25:00,193.72,193.77,193.69,193.69,29554.0,191.0579,191.1072,191.0283,191.0283,29554.0
2024-10-18 14:30:00,193.72,193.72,193.58,193.58,13452.0,191.0579,191.0579,190.9198,190.9198,13452.0
2024-10-18 14:35:00,193.57,193.61,193.56,193.56,11809.0,190.9099,190.9494,190.9001,190.9001,11809.0
2024-10-18 14:40:00,193.57,193.65,193.57,193.64,17719.0,190.9099,190.9888,190.9099,190.979,17719.0
2024-10-18 14:45:00,193.62,193.65,193.61,193.64,4414.0,190.9592,190.9888,190.9494,190.979,4414.0
2024-10-18 14:50:00,193.64,193.66,193.57,193.58,3255.0,190.979,190.9987,190.9099,190.9198,3255.0
2024-10-18 14:55:00,193.59,193.6,193.55,193.58,4351.0,190.9296,190.9395,190.8902,190.9198,4351.0
2024-10-18 15:00:00,193.56,193.56,193.4,193.48,5820.0,190.9001,190.9001,190.7422,190.8211,5820.0
2024-10-18 15:05:00,193.49,193.49,193.45,193.49,4791.0,190.831,190.831,190.7916,190.831,4791.0
2024-10-18 15:10:00,193.49,193.49,193.43,193.49,4522.0,190.831,190.831,190.7718,190.831,4522.0
2024-10-18 15:15:00,193.49,193.5,193.43,193.44,4038.0,190.831,190.8409,190.7718,190.7817,4038.0
2024-10-18 15:20:00,193.44,193.44,193.34,193.36,8985.0,190.7817,190.7817,190.6831,190.7028,8985.0
2024-10-18 15:25:00,193.35,193.4,193.35,193.37,6447.0,190.6929,190.7422,190.6929,190.7127,6447.0
2024-10-18 15:30:00,193.38,193.39,193.35,193.37,6110.0,190.7225,190.7324,190.6929,190.7127,6110.0
2024-10-18 15:35:00,193.36,193.46,193.33,193.46,25806.0,190.7028,190.8014,190.6732,190.8014,25806.0
2024-10-18 15:40:00,193.44,193.44,193.36,193.4,6327.0,190.7817,190.7817,190.7028,190.7422,6327.0
2024-10-18 15:45:00,193.4,193.5,193.38,193.49,12881.0,190.7422,190.8409,190.7225,190.831,12881.0
2024-10-18 15:50:00,193.5,193.63,193.46,193.63,23107.0,190.8409,190.9691,190.8014,190.9691,23107.0
2024-10-18 15:55:00,193.62,193.68,193.55,193.63,117329.0,190.9592,191.0184,190.8902,190.9691,117329.0
2024-10-21 09:30:00,193.38,193.7,193.3,193.43,53184.0,190.7225,191.0381,190.6436,190.7718,53184.0
2024-10-21 09:35:00,193.42,193.42,193.14,193.16,19848.0,190.762,190.762,190.4858,190.5055,19848.0
2024-10-21 09:40:00,193.22,193.24,193.08,193.12,15488.0,190.5647,190.5844,190.4266,190.4661,15488.0
2024-10-21 09:45:00,193.12,193.36,193.1,193.28,29178.0,190.4661,190.7028,190.4464,190.6239,29178.0
2024-10-21 09:50:00,193.28,193.38,193.27,193.29,4802.0,190.6239,190.7225,190.614,190.6338,4802.0
2024-10-21 09:55:00,193.26,193.26,192.96,192.96,1893.0,190.6042,190.6042,190.3083,190.3083,1893.0
2024-10-21 10:00:00,192.99,193.07,192.98,193.0,5047.0,190.3379,190.4168,190.328,190.3477,5047.0
2024-10-21 10:05:00,192.98,192.98,192.88,192.93,3292.0,190.328,190.328,190.2294,190.2787,3292.0
2024-10-21 10:10:00,192.95,193.0,192.93,192.98,4038.0,190.2984,190.3477,190.2787,190.328,4038.0
2024-10-21 10:15:00,192.94,192.94,192.79,192.79,80408.0,190.2886,190.2886,190.1406,190.1406,80408.0
2024-10-21 10:20:00,192.83,192.87,192.79,192.84,5637.0,190.1801,190.2195,190.1406,190.1899,5637.0
2024-10-21 10:25:00,192.77,192.78,192.62,192.62,2192.0,190.1209,190.1308,189.973,189.973,2192.0
2024-10-21 10:30:00,192.59,192.59,192.48,192.5,7725.0,189.9434,189.9434,189.8349,189.8546,7725.0
2024-10-21 10:35:00,192.5,192.72,192.47,192.7,13577.0,189.8546,190.0716,189.825,190.0519,13577.0
2024-10-21 10:40:00,192.69,192.7,192.6,192.69,13434.0,190.042,190.0519,189.9532,190.042,13434.0
2024-10-21 10:45:00,192.72,192.72,192.39,192.41,9563.0,190.0716,190.0716,189.7461,189.7659,9563.0
2024-10-21 10:50:00,192.41,192.46,192.33,192.39,5894.0,189.7659,189.8152,189.687,189.7461,5894.0
2024-10-21 10:55:00,192.36,192.38,192.33,192.35,2767.0,189.7165,189.7363,189.687,189.7067,2767.0
2024-10-21 11:00:00,192.34,192.34,192.08,192.1,6235.0,189.6968,189.6968,189.4404,189.4601,6235.0
2024-10-21 11:05:00,192.07,192.07,191.75,191.84,9771.0,189.4305,189.4305,189.1149,189.2037,9771.0
2024-10-21 11:10:00,191.85,192.0,191.85,191.93,11223.0,189.2135,189.3615,189.2135,189.2925,11223.0
2024-10-21 11:15:00,191.92,191.93,191.82,191.92,4016.0,189.2826,189.2925,189.184,189.2826,4016.0
2024-10-21 11:20:00,191.94,191.94,191.78,191.81,1341.0,189.3023,189.3023,189.1445,189.1741,1341.0
2024-10-21 11:25:00,191.81,191.84,191.71,191.75,3778.0,189.1741,189.2037,189.0755,189.1149,3778.0
2024-10-21 11:30:00,191.71,191.71,191.61,191.67,13671.0,189.0755,189.0755,188.9768,189.036,13671.0
2024-10-21 11:35:00,191.68,191.73,191.61,191.71,5517.0,189.0459,189.0952,188.9768,189.0755,5517.0
2024-10-21 11:40:00,191.7,191.93,191.7,191.91,4204.0,189.0656,189.2925,189.0656,189.2727,4204.0
2024-10-21 11:45:00,191.9,191.94,191.84,191.84,3737.0,189.2629,189.3023,189.2037,189.2037,3737.0
2024-10-21 11:50:00,192.0,192.01,191.95,191.95,6906.0,189.3615,189.3714,189.3122,189.3122,6906.0
2024-10-21 11:55:00,191.98,192.14,191.98,192.02,11461.0,189.3418,189.4996,189.3418,189.3812,11461.0
2024-10-21 12:00:00,192.04,192.04,191.87,191.91,3571.0,189.4009,189.4009,189.2333,189.2727,3571.0
2024-10-21 12:05:00,191.97,192.0,191.91,192.0,4719.0,189.3319,189.3615,189.2727,189.3615,4719.0
2024-10-21 12:10:00,192.02,192.02,191.85,191.89,1707.0,189.3812,189.3812,189.2135,189.253,1707.0
2024-10-21 12:15:00,191.91,191.91,191.83,191.91,1807.0,189.2727,189.2727,189.1938,189.2727,1807.0
2024-10-21 12:20:00,191.91,191.91,191.86,191.87,2142.0,189.2727,189.2727,189.2234,189.2333,2142.0
2024-10-21 12:25:00,191.99,192.0,191.92,191.97,7906.0,189.3516,189.3615,189.2826,189.3319,7906.0
2024-10-21 12:30:00,191.96,192.02,191.92,191.98,4729.0,189.322,189.3812,189.2826,189.3418,4729.0
2024-10-21 12:35:00,191.99,191.99,191.91,191.95,29038.0,189.3516,189.3516,189.2727,189.3122,29038.0
2024-10-21 12:40:00,191.97,191.98,191.94,191.96,5392.0,189.3319,189.3418,189.3023,189.322,5392.0
2024-10-21 12:45:00,191.97,191.97,191.92,191.95,4140.0,189.3319,189.3319,189.2826,189.3122,4140.0
2024-10-21 12:50:00,191.97,192.1,191.96,192.1,4209.0,189.3319,189.4601,189.322,189.4601,4209.0
2024-10-21 12:55:00,192.12,192.18,192.12,192.17,3594.0,189.4798,189.539,189.4798,189.5292,3594.0
2024-10-21 13:00:00,192.15,192.18,192.11,192.12,1209.0,189.5094,189.539,189.47,189.4798,1209.0
2024-10-21 13:05:00,192.14,192.26,192.13,192.25,2330.0,189.4996,189.6179,189.4897,189.6081,2330.0
2024-10-21 13:10:00,192.21,192.24,192.21,192.22,1590.0,189.5686,189.5982,189.5686,189.5785,1590.0
2024-10-21 13:15:00,192.23,192.23,192.14,192.17,5693.0,189.5883,189.5883,189.4996,189.5292,5693.0
2024-10-21 13:20:00,192.2,192.25,192.17,192.25,2763.0,189.5587,189.6081,189.5292,189.6081,2763.0
2024-10-21 13:25:00,192.25,192.25,192.16,192.16,3023.0,189.6081,189.6081,189.5193,189.5193,3023.0
2024-10-21 13:30:00,192.1,192.1,192.09,192.09,2699.0,189.4601,189.4601,189.4503,189.4503,2699.0
2024-10-21 13:35:00,192.13,192.13,192.09,192.09,523.0,189.4897,189.4897,189.4503,189.4503,523.0
2024-10-21 13:40:00,192.11,192.17,192.11,192.17,1472.0,189.47,189.5292,189.47,189.5292,1472.0
2024-10-21 13:45:00,192.14,192.18,192.12,192.18,6138.0,189.4996,189.539,189.4798,189.539,6138.0
2024-10-21 13:50:00,192.19,192.22,192.12,192.14,3634.0,189.5489,189.5785,189.4798,189.4996,3634.0
2024-10-21 13:55:00,192.13,192.15,192.11,192.13,1145.0,189.4897,189.5094,189.47,189.4897,1145.0
2024-10-21 14:00:00,192.07,192.09,192.04,192.08,8771.0,189.4305,189.4503,189.4009,189.4404,8771.0
2024-10-21 14:05:00,192.07,192.08,192.04,192.05,840.0,189.4305,189.4404,189.4009,189.4108,840.0
2024-10-21 14:10:00,192.06,192.06,191.9,191.91,10888.0,189.4207,189.4207,189.2629,189.2727,10888.0
2024-10-21 14:15:00,191.91,192.0,191.91,191.98,2480.0,189.2727,189.3615,189.2727,189.3418,2480.0
2024-10-21 14:20:00,192.03,192.07,191.89,191.9,3689.0,189.3911,189.4305,189.253,189.2629,3689.0
2024-10-21 14:25:00,191.93,191.95,191.91,191.94,5013.0,189.2925,189.3122,189.2727,189.3023,5013.0
2024-10-21 14:30:00,191.94,191.94,191.83,191.91,19678.0,189.3023,189.3023,189.1938,189.2727,19678.0
2024-10-21 14:35:00,191.92,191.94,191.9,191.91,10538.0,189.2826,189.3023,189.2629,189.2727,10538.0
2024-10-21 14:40:00,191.93,191.93,191.85,191.87,14001.0,189.2925,189.2925,189.2135,189.2333,14001.0
2024-10-21 14:45:00,191.86,191.92,191.85,191.92,4282.0,189.2234,189.2826,189.2135,189.2826,4282.0
2024-10-21 14:50:00,191.91,191.92,191.87,191.87,4943.0,189.2727,189.2826,189.2333,189.2333,4943.0
2024-10-21 14:55:00,191.86,191.88,191.83,191.84,4269.0,189.2234,189.2431,189.1938,189.2037,4269.0
2024-10-21 15:00:00,191.85,191.86,191.82,191.83,2932.0,189.2135,189.2234,189.184,189.1938,2932.0
2024-10-21 15:05:00,191.85,191.92,191.84,191.9,4405.0,189.2135,189.2826,189.2037,189.2629,4405.0
2024-10-21 15:10:00,191.9,192.04,191.88,192.0,6237.0,189.2629,189.4009,189.2431,189.3615,6237.0
2024-10-21 15:15:00,191.99,192.04,191.99,192.02,4440.0,189.3516,189.4009,189.3516,189.3812,4440.0
2024-10-21 15:20:00,192.01,192.02,191.96,192.0,4080.0,189.3714,189.3812,189.322,189.3615,4080.0
2024-10-21 15:25:00,191.99,192.03,191.95,191.97,15743.0,189.3516,189.3911,189.3122,189.3319,15743.0
2024-10-21 15:30:00,191.93,191.93,191.78,191.83,9852.0,189.2925,189.2925,189.1445,189.1938,9852.0
2024-10-21 15:35:00,191.83,191.86,191.8,191.81,25989.0,189.1938,189.2234,189.1642,189.1741,25989.0
2024-10-21 15:40:00,191.82,191.86,191.81,191.81,19968.0,189.184,189.2234,189.1741,189.1741,19968.0
2024-10-21 15:45:00,191.81,191.89,191.81,191.87,11819.0,189.1741,189.253,189.1741,189.2333,11819.0
2024-10-21 15:50:00,191.87,191.87,191.75,191.81,43202.0,189.2333,189.2333,189.1149,189.1741,43202.0
2024-10-21 15:55:00,191.8,191.92,191.73,191.89,158040.0,189.1642,189.2826,189.0952,189.253,158040.0
2024-10-22 09:30:00,191.21,191.4,190.9,191.12,20831.0,188.5823,188.7697,188.2766,188.4936,20831.0
2024-10-22 09:35:00,191.25,191.25,190.85,190.95,4242.0,188.6218,188.6218,188.2273,188.3259,4242.0
2024-10-22 09:40:00,190.95,191.01,190.72,190.75,14472.0,188.3259,188.3851,188.0991,188.1287,14472.0
2024-10-22 09:45:00,190.88,191.06,190.75,191.04,7266.0,188.2569,188.4344,188.1287,188.4147,7266.0
2024-10-22 09:50:00,191.04,191.05,190.83,190.95,7356.0,188.4147,188.4245,188.2076,188.3259,7356.0
2024-10-22 09:55:00,190.95,190.97,190.79,190.89,26777.0,188.3259,188.3456,188.1681,188.2667,26777.0
2024-10-22 10:00:00,190.89,191.02,190.8,190.81,33907.0,188.2667,188.395,188.178,188.1878,33907.0
2024-10-22 10:05:00,190.79,190.8,190.59,190.65,12393.0,188.1681,188.178,187.9709,188.03,12393.0
2024-10-22 10:10:00,190.67,190.89,190.65,190.75,4596.0,188.0498,188.2667,188.03,188.1287,4596.0
2024-10-22 10:15:00,190.79,190.8,190.54,190.57,9068.0,188.1681,188.178,187.9216,187.9511,9068.0
2024-10-22 10:20:00,190.58,190.66,190.56,190.64,9838.0,187.961,188.0399,187.9413,188.0202,9838.0
2024-10-22 10:25:00,190.64,190.65,190.52,190.56,17340.0,188.0202,188.03,187.9018,187.9413,17340.0
2024-10-22 10:30:00,190.54,190.56,190.42,190.47,14423.0,187.9216,187.9413,187.8032,187.8525,14423.0
2024-10-22 10:35:00,190.47,190.61,190.47,190.59,20677.0,187.8525,187.9906,187.8525,187.9709,20677.0
2024-10-22 10:40:00,190.62,190.72,190.58,190.7,5249.0,188.0005,188.0991,187.961,188.0794,5249.0
2024-10-22 10:45:00,190.7,190.86,190.7,190.86,4800.0,188.0794,188.2372,188.0794,188.2372,4800.0
2024-10-22 10:50:00,190.89,190.94,190.86,190.88,8577.0,188.2667,188.3161,188.2372,188.2569,8577.0
2024-10-22 10:55:00,190.97,191.02,190.94,190.97,2204.0,188.3456,188.395,188.3161,188.3456,2204.0
2024-10-22 11:00:00,190.95,191.01,190.92,190.93,6966.0,188.3259,188.3851,188.2963,188.3062,6966.0
2024-10-22 11:05:00,190.91,191.02,190.87,191.01,9931.0,188.2865,188.395,188.247,188.3851,9931.0
2024-10-22 11:10:00,191.05,191.2,191.05,191.18,2614.0,188.4245,188.5725,188.4245,188.5528,2614.0
2024-10-22 11:15:00,191.18,191.29,191.17,191.23,7240.0,188.5528,188.6612,188.5429,188.6021,7240.0
2024-10-22 11:20:00,191.23,191.28,191.17,191.17,2253.0,188.6021,188.6514,188.5429,188.5429,2253.0
2024-10-22 11:25:00,191.18,191.2,191.0,191.17,3538.0,188.5528,188.5725,188.3752,188.5429,3538.0
2024-10-22 11:30:00,191.25,191.26,191.2,191.23,2592.0,188.6218,188.6317,188.5725,188.6021,2592.0
2024-10-22 11:35:00,191.22,191.25,191.18,191.22,6047.0,188.5922,188.6218,188.5528,188.5922,6047.0
2024-10-22 11:40:00,191.22,191.22,191.12,191.13,2714.0,188.5922,188.5922,188.4936,188.5034,2714.0
2024-10-22 11:45:00,191.16,191.2,191.09,191.11,6740.0,188.533,188.5725,188.464,188.4837,6740.0
2024-10-22 11:50:00,191.13,191.19,191.11,191.14,4624.0,188.5034,188.5626,188.4837,188.5133,4624.0
2024-10-22 11:55:00,191.12,191.16,191.11,191.11,1949.0,188.4936,188.533,188.4837,188.4837,1949.0
2024-10-22 12:00:00,191.06,191.14,191.05,191.07,4098.0,188.4344,188.5133,188.4245,188.4443,4098.0
2024-10-22 12:05:00,191.05,191.05,190.98,191.02,20360.0,188.4245,188.4245,188.3555,188.395,20360.0
2024-10-22 12:10:00,191.02,191.16,191.02,191.15,8102.0,188.395,188.533,188.395,188.5232,8102.0
2024-10-22 12:15:00,191.16,191.18,191.13,191.15,9465.0,188.533,188.5528,188.5034,188.5232,9465.0
2024-10-22 12:20:00,191.16,191.19,191.14,191.15,2335.0,188.533,188.5626,188.5133,188.5232,2335.0
2024-10-22 12:25:00,191.16,191.25,191.16,191.23,6343.0,188.533,188.6218,188.533,188.6021,6343.0
2024-10-22 12:30:00,191.24,191.35,191.24,191.34,1718.0,188.6119,188.7204,188.6119,188.7106,1718.0
2024-10-22 12:35:00,191.34,191.36,191.29,191.31,4649.0,188.7106,188.7303,188.6612,188.681,4649.0
2024-10-22 12:40:00,191.34,191.37,191.32,191.35,3395.0,188.7106,188.7401,188.6908,188.7204,3395.0
2024-10-22 12:45:00,191.35,191.35,191.3,191.31,10419.0,188.7204,188.7204,188.6711,188.681,10419.0
2024-10-22 12:50:00,191.33,191.41,191.31,191.32,13616.0,188.7007,188.7796,188.681,188.6908,13616.0
2024-10-22 12:55:00,191.31,191.35,191.26,191.31,10288.0,188.681,188.7204,188.6317,188.681,10288.0
2024-10-22 13:00:00,191.32,191.39,191.31,191.37,3024.0,188.6908,188.7599,188.681,188.7401,3024.0
2024-10-22 13:05:00,191.38,191.38,191.3,191.32,3873.0,188.75,188.75,188.6711,188.6908,3873.0
2024-10-22 13:10:00,191.33,191.35,191.32,191.35,3539.0,188.7007,188.7204,188.6908,188.7204,3539.0
2024-10-22 13:15:00,191.33,191.34,191.25,191.25,21549.0,188.7007,188.7106,188.6218,188.6218,21549.0
2024-10-22 13:20:00,191.25,191.28,191.24,191.28,5571.0,188.6218,188.6514,188.6119,188.6514,5571.0
2024-10-22 13:25:00,191.25,191.33,191.25,191.31,3735.0,188.6218,188.7007,188.6218,188.681,3735.0
2024-10-22 13:30:00,191.32,191.33,191.27,191.31,32531.0,188.6908,188.7007,188.6415,188.681,32531.0
2024-10-22 13:35:00,191.32,191.37,191.32,191.33,7164.0,188.6908,188.7401,188.6908,188.7007,7164.0
2024-10-22 13:40:00,191.35,191.44,191.32,191.43,57778.0,188.7204,188.8092,188.6908,188.7993,57778.0
2024-10-22 13:45:00,191.47,191.48,191.41,191.44,3352.0,188.8388,188.8486,188.7796,188.8092,3352.0
2024-10-22 13:50:00,191.43,191.44,191.39,191.41,7751.0,188.7993,188.8092,188.7599,188.7796,7751.0
2024-10-22 13:55:00,191.42,191.46,191.4,191.45,2053.0,188.7895,188.8289,188.7697,188.819,2053.0
2024-10-22 14:00:00,191.44,191.54,191.43,191.5,13484.0,188.8092,188.9078,188.7993,188.8684,13484.0
2024-10-22 14:05:00,191.54,191.54,191.39,191.39,12716.0,188.9078,188.9078,188.7599,188.7599,12716.0
2024-10-22 14:10:00,191.39,191.48,191.39,191.4,7102.0,188.7599,188.8486,188.7599,188.7697,7102.0
2024-10-22 14:15:00,191.4,191.51,191.39,191.49,3809.0,188.7697,188.8782,188.7599,188.8585,3809.0
2024-10-22 14:20:00,191.51,191.51,191.43,191.43,2835.0,188.8782,188.8782,188.7993,188.7993,2835.0
2024-10-22 14:25:00,191.44,191.48,191.42,191.46,5498.0,188.8092,188.8486,188.7895,188.8289,5498.0
2024-10-22 14:30:00,191.44,191.49,191.44,191.46,13422.0,188.8092,188.8585,188.8092,188.8289,13422.0
2024-10-22 14:35:00,191.45,191.46,191.38,191.4,4707.0,188.819,188.8289,188.75,188.7697,4707.0
2024-10-22 14:40:00,191.4,191.42,191.38,191.39,8192.0,188.7697,188.7895,188.75,188.7599,8192.0
2024-10-22 14:45:00,191.39,191.41,191.35,191.37,3704.0,188.7599,188.7796,188.7204,188.7401,3704.0
2024-10-22 14:50:00,191.38,191.41,191.37,191.4,2762.0,188.75,188.7796,188.7401,188.7697,2762.0
2024-10-22 14:55:00,191.39,191.42,191.26,191.31,8181.0,188.7599,188.7895,188.6317,188.681,8181.0
2024-10-22 15:00:00,191.28,191.32,191.25,191.31,7375.0,188.6514,188.6908,188.6218,188.681,7375.0
2024-10-22 15:05:00,191.33,191.36,191.33,191.35,2308.0,188.7007,188.7303,188.7007,188.7204,2308.0
2024-10-22 15:10:00,191.38,191.43,191.38,191.4,13926.0,188.75,188.7993,188.75,188.7697,13926.0
2024-10-22 15:15:00,191.4,191.51,191.39,191.49,7945.0,188.7697,188.8782,188.7599,188.8585,7945.0
2024-10-22 15:20:00,191.49,191.53,191.46,191.47,8060.0,188.8585,188.8979,188.8289,188.8388,8060.0
2024-10-22 15:25:00,191.47,191.51,191.46,191.48,16391.0,188.8388,188.8782,188.8289,188.8486,16391.0
2024-10-22 15:30:00,191.5,191.56,191.46,191.55,22029.0,188.8684,188.9275,188.8289,188.9177,22029.0
2024-10-22 15:35:00,191.54,191.59,191.54,191.55,12865.0,188.9078,188.9571,188.9078,188.9177,12865.0
2024-10-22 15:40:00,191.53,191.56,191.52,191.54,3410.0,188.8979,188.9275,188.8881,188.9078,3410.0
2024-10-22 15:45:00,191.53,191.64,191.48,191.58,19235.0,188.8979,189.0064,188.8486,188.9473,19235.0
2024-10-22 15:50:00,191.58,191.65,191.5,191.6,34226.0,188.9473,189.0163,188.8684,188.967,34226.0
2024-10-22 15:55:00,191.59,191.59,191.31,191.34,99900.0,188.9571,188.9571,188.681,188.7106,99900.0
2024-10-23 09:30:00,190.84,191.25,190.68,191.25,67972.0,188.2174,188.6218,188.0596,188.6218,67972.0
2024-10-23 09:35:00,191.22,191.25,190.92,190.94,290713.0,188.5922,188.6218,188.2963,188.3161,290713.0
2024-10-23 09:40:00,190.95,191.08,190.83,191.06,61430.0,188.3259,188.4541,188.2076,188.4344,61430.0
2024-10-23 09:45:00,191.04,191.22,191.04,191.22,9498.0,188.4147,188.5922,188.4147,188.5922,9498.0
2024-10-23 09:50:00,191.22,191.24,191.14,191.15,2903.0,188.5922,188.6119,188.5133,188.5232,2903.0
2024-10-23 09:55:00,191.04,191.13,191.02,191.07,48546.0,188.4147,188.5034,188.395,188.4443,48546.0
2024-10-23 10:00:00,191.05,191.4,191.04,191.38,27173.0,188.4245,188.7697,188.4147,188.75,27173.0
2024-10-23 10:05:00,191.28,191.4,191.28,191.4,6859.0,188.6514,188.7697,188.6514,188.7697,6859.0
2024-10-23 10:10:00,191.44,191.44,191.11,191.11,9099.0,188.8092,188.8092,188.4837,188.4837,9099.0
2024-10-23 10:15:00,191.06,191.08,190.89,190.92,10898.0,188.4344,188.4541,188.2667,188.2963,10898.0
2024-10-23 10:20:00,190.9,190.98,190.8,190.95,5041.0,188.2766,188.3555,188.178,188.3259,5041.0
2024-10-23 10:25:00,190.95,191.15,190.94,191.15,5090.0,188.3259,188.5232,188.3161,188.5232,5090.0
2024-10-23 10:30:00,191.09,191.09,190.94,191.01,3129.0,188.464,188.464,188.3161,188.3851,3129.0
2024-10-23 10:35:00,190.97,191.01,190.9,191.0,3605.0,188.3456,188.3851,188.2766,188.3752,3605.0
2024-10-23 10:40:00,190.99,191.06,190.99,191.03,1905.0,188.3654,188.4344,188.3654,188.4048,1905.0
2024-10-23 10:45:00,191.07,191.07,190.91,190.91,17251.0,188.4443,188.4443,188.2865,188.2865,17251.0
2024-10-23 10:50:00,190.92,190.95,190.7,190.7,6410.0,188.2963,188.3259,188.0794,188.0794,6410.0
2024-10-23 10:55:00,190.72,190.89,190.72,190.88,4081.0,188.0991,188.2667,188.0991,188.2569,4081.0
2024-10-23 11:00:00,190.8,190.81,190.71,190.73,2357.0,188.178,188.1878,188.0892,188.1089,2357.0
2024-10-23 11:05:00,190.73,190.77,190.67,190.72,2016.0,188.1089,188.1484,188.0498,188.0991,2016.0
2024-10-23 11:10:00,190.67,190.67,190.44,190.57,5669.0,188.0498,188.0498,187.8229,187.9511,5669.0
2024-10-23 11:15:00,190.58,190.6,190.5,190.57,22302.0,187.961,187.9807,187.8821,187.9511,22302.0
2024-10-23 11:20:00,190.53,190.73,190.52,190.64,6023.0,187.9117,188.1089,187.9018,188.0202,6023.0
2024-10-23 11:25:00,190.65,190.67,190.58,190.59,4330.0,188.03,188.0498,187.961,187.9709,4330.0
2024-10-23 11:30:00,190.6,190.67,190.58,190.66,6856.0,187.9807,188.0498,187.961,188.0399,6856.0
2024-10-23 11:35:00,190.68,190.81,190.68,190.79,8485.0,188.0596,188.1878,188.0596,188.1681,8485.0
2024-10-23 11:40:00,190.8,190.88,190.75,190.88,5453.0,188.178,188.2569,188.1287,188.2569,5453.0
2024-10-23 11:45:00,190.89,190.91,190.83,190.87,2855.0,188.2667,188.2865,188.2076,188.247,2855.0
2024-10-23 11:50:00,190.88,190.99,190.85,190.99,5453.0,188.2569,188.3654,188.2273,188.3654,5453.0
2024-10-23 11:55:00,190.99,191.03,190.98,191.01,6079.0,188.3654,188.4048,188.3555,188.3851,6079.0
2024-10-23 12:00:00,191.01,191.12,190.94,190.97,4682.0,188.3851,188.4936,188.3161,188.3456,4682.0
2024-10-23 12:05:00,190.97,190.98,190.88,190.91,5950.0,188.3456,188.3555,188.2569,188.2865,5950.0
2024-10-23 12:10:00,190.91,190.95,190.81,190.84,4634.0,188.2865,188.3259,188.1878,188.2174,4634.0
2024-10-23 12:15:00,190.84,190.96,190.83,190.96,6695.0,188.2174,188.3358,188.2076,188.3358,6695.0
2024-10-23 12:20:00,190.98,191.0,190.91,190.92,15528.0,188.3555,188.3752,188.2865,188.2963,15528.0
2024-10-23 12:25:00,190.91,190.94,190.85,190.86,15022.0,188.2865,188.3161,188.2273,188.2372,15022.0
2024-10-23 12:30:00,190.85,190.91,190.8,190.91,7350.0,188.2273,188.2865,188.178,188.2865,7350.0
2024-10-23 12:35:00,190.94,190.98,190.89,190.9,6057.0,188.3161,188.3555,188.2667,188.2766,6057.0
2024-10-23 12:40:00,190.9,190.94,190.9,190.91,28455.0,188.2766,188.3161,188.2766,188.2865,28455.0
2024-10-23 12:45:00,190.91,191.06,190.91,191.06,13244.0,188.2865,188.4344,188.2865,188.4344,13244.0
2024-10-23 12:50:00,191.07,191.09,190.92,190.98,3753.0,188.4443,188.464,188.2963,188.3555,3753.0
2024-10-23 12:55:00,190.98,190.99,190.92,190.92,10606.0,188.3555,188.3654,188.2963,188.2963,10606.0
2024-10-23 13:00:00,190.95,190.97,190.81,190.83,7779.0,188.3259,188.3456,188.1878,188.2076,7779.0
2024-10-23 13:05:00,190.77,190.78,190.73,190.75,9223.0,188.1484,188.1583,188.1089,188.1287,9223.0
2024-10-23 13:10:00,190.74,190.74,190.59,190.66,21422.0,188.1188,188.1188,187.9709,188.0399,21422.0
2024-10-23 13:15:00,190.7,190.7,190.61,190.61,6870.0,188.0794,188.0794,187.9906,187.9906,6870.0
2024-10-23 13:20:00,190.65,190.68,190.58,190.6,4976.0,188.03,188.0596,187.961,187.9807,4976.0
2024-10-23 13:25:00,190.59,190.63,190.59,190.62,2843.0,187.9709,188.0103,187.9709,188.0005,2843.0
2024-10-23 13:30:00,190.58,190.58,190.47,190.51,1035.0,187.961,187.961,187.8525,187.892,1035.0
2024-10-23 13:35:00,190.5,190.52,190.49,190.5,1162.0,187.8821,187.9018,187.8722,187.8821,1162.0
2024-10-23 13:40:00,190.52,190.58,190.49,190.54,10827.0,187.9018,187.961,187.8722,187.9216,10827.0
2024-10-23 13:45:00,190.49,190.62,190.49,190.56,2415.0,187.8722,188.0005,187.8722,187.9413,2415.0
2024-10-23 13:50:00,190.62,190.65,190.54,190.55,2828.0,188.0005,188.03,187.9216,187.9314,2828.0
2024-10-23 13:55:00,190.55,190.57,190.52,190.55,4803.0,187.9314,187.9511,187.9018,187.9314,4803.0
2024-10-23 14:00:00,190.53,190.53,190.28,190.29,12870.0,187.9117,187.9117,187.6651,187.675,12870.0
2024-10-23 14:05:00,190.3,190.3,190.23,190.29,4736.0,187.6849,187.6849,187.6158,187.675,4736.0
2024-10-23 14:10:00,190.18,190.18,190.11,190.13,2278.0,187.5665,187.5665,187.4975,187.5172,2278.0
2024-10-23 14:15:00,190.11,190.12,189.95,189.97,5182.0,187.4975,187.5073,187.3397,187.3594,5182.0
2024-10-23 14:20:00,190.0,190.23,190.0,190.22,29991.0,187.389,187.6158,187.389,187.6059,29991.0
2024-10-23 14:25:00,190.15,190.28,190.15,190.24,4373.0,187.5369,187.6651,187.5369,187.6257,4373.0
2024-10-23 14:30:00,190.24,190.51,190.23,190.51,12769.0,187.6257,187.892,187.6158,187.892,12769.0
2024-10-23 14:35:00,190.51,190.66,190.5,190.62,9659.0,187.892,188.0399,187.8821,188.0005,9659.0
2024-10-23 14:40:00,190.62,190.74,190.62,190.71,4827.0,188.0005,188.1188,188.0005,188.0892,4827.0
2024-10-23 14:45:00,190.72,190.79,190.68,190.7,8788.0,188.0991,188.1681,188.0596,188.0794,8788.0
2024-10-23 14:50:00,190.73,190.73,190.65,190.69,4666.0,188.1089,188.1089,188.03,188.0695,4666.0
2024-10-23 14:55:00,190.73,190.8,190.73,190.78,4948.0,188.1089,188.178,188.1089,188.1583,4948.0
2024-10-23 15:00:00,190.8,190.8,190.72,190.77,6394.0,188.178,188.178,188.0991,188.1484,6394.0
2024-10-23 15:05:00,190.76,190.8,190.73,190.76,4059.0,188.1385,188.178,188.1089,188.1385,4059.0
2024-10-23 15:10:00,190.84,190.84,190.78,190.82,14543.0,188.2174,188.2174,188.1583,188.1977,14543.0
2024-10-23 15:15:00,190.8,190.92,190.76,190.92,4353.0,188.178,188.2963,188.1385,188.2963,4353.0
2024-10-23 15:20:00,190.91,190.94,190.8,190.83,23114.0,188.2865,188.3161,188.178,188.2076,23114.0
2024-10-23 15:25:00,190.75,190.9,190.74,190.86,7966.0,188.1287,188.2766,188.1188,188.2372,7966.0
2024-10-23 15:30:00,190.82,190.93,190.79,190.86,6715.0,188.1977,188.3062,188.1681,188.2372,6715.0
2024-10-23 15:35:00,190.89,190.9,190.83,190.86,8516.0,188.2667,188.2766,188.2076,188.2372,8516.0
2024-10-23 15:40:00,190.87,190.96,190.85,190.94,41107.0,188.247,188.3358,188.2273,188.3161,41107.0
2024-10-23 15:45:00,190.95,190.96,190.86,190.87,18375.0,188.3259,188.3358,188.2372,188.247,18375.0
2024-10-23 15:50:00,190.87,191.02,190.84,190.99,36147.0,188.247,188.395,188.2174,188.3654,36147.0
2024-10-23 15:55:00,191.01,191.06,190.94,190.98,78342.0,188.3851,188.4344,188.3161,188.3555,78342.0
2024-10-24 09:30:00,191.2,191.3,191.01,191.01,22235.0,188.5725,188.6711,188.3851,188.3851,22235.0
2024-10-24 09:35:00,191.11,191.11,190.86,191.0,27240.0,188.4837,188.4837,188.2372,188.3752,27240.0
2024-10-24 09:40:00,190.96,191.12,190.88,190.91,12834.0,188.3358,188.4936,188.2569,188.2865,12834.0
2024-10-24 09:45:00,190.77,191.1,190.68,191.06,9924.0,188.1484,188.4739,188.0596,188.4344,9924.0
2024-10-24 09:50:00,190.98,191.15,190.82,191.15,13599.0,188.3555,188.5232,188.1977,188.5232,13599.0
2024-10-24 09:55:00,191.18,191.19,191.09,191.09,14905.0,188.5528,188.5626,188.464,188.464,14905.0
2024-10-24 10:00:00,191.04,191.1,190.88,190.96,22207.0,188.4147,188.4739,188.2569,188.3358,22207.0
2024-10-24 10:05:00,190.99,191.02,190.88,190.99,6278.0,188.3654,188.395,188.2569,188.3654,6278.0
2024-10-24 10:10:00,190.92,190.97,190.72,190.72,14071.0,188.2963,188.3456,188.0991,188.0991,14071.0
2024-10-24 10:15:00,190.71,190.88,190.64,190.85,10174.0,188.0892,188.2569,188.0202,188.2273,10174.0
2024-10-24 10:20:00,190.83,191.04,190.83,191.04,11114.0,188.2076,188.4147,188.2076,188.4147,11114.0
2024-10-24 10:25:00,191.04,191.17,191.04,191.08,259354.0,188.4147,188.5429,188.4147,188.4541,259354.0
2024-10-24 10:30:00,191.07,191.24,191.03,191.24,6686.0,188.4443,188.6119,188.4048,188.6119,6686.0
2024-10-24 10:35:00,191.18,191.18,191.13,191.13,572.0,188.5528,188.5528,188.5034,188.5034,572.0
2024-10-24 10:40:00,191.11,191.11,190.98,190.99,19057.0,188.4837,188.4837,188.3555,188.3654,19057.0
2024-10-24 10:45:00,190.96,190.96,190.79,190.91,10136.0,188.3358,188.3358,188.1681,188.2865,10136.0
2024-10-24 10:50:00,190.92,190.93,190.82,190.93,6953.0,188.2963,188.3062,188.1977,188.3062,6953.0
2024-10-24 10:55:00,190.95,191.02,190.93,191.02,4868.0,188.3259,188.395,188.3062,188.395,4868.0
2024-10-24 11:00:00,191.06,191.07,190.81,190.82,4322.0,188.4344,188.4443,188.1878,188.1977,4322.0
2024-10-24 11:05:00,190.76,190.78,190.72,190.78,4904.0,188.1385,188.1583,188.0991,188.1583,4904.0
2024-10-24 11:10:00,190.8,190.81,190.78,190.81,8507.0,188.178,188.1878,188.1583,188.1878,8507.0
2024-10-24 11:15:00,190.86,190.89,190.83,190.89,5850.0,188.2372,188.2667,188.2076,188.2667,5850.0
2024-10-24 11:20:00,190.87,190.89,190.71,190.73,1617.0,188.247,188.2667,188.0892,188.1089,1617.0
2024-10-24 11:25:00,190.69,190.7,190.65,190.65,1642.0,188.0695,188.0794,188.03,188.03,1642.0
2024-10-24 11:30:00,190.63,190.63,190.53,190.58,2294.0,188.0103,188.0103,187.9117,187.961,2294.0
2024-10-24 11:35:00,190.57,190.6,190.56,190.6,1600.0,187.9511,187.9807,187.9413,187.9807,1600.0
2024-10-24 11:40:00,190.5,190.54,190.42,190.44,5694.0,187.8821,187.9216,187.8032,187.8229,5694.0
2024-10-24 11:45:00,190.47,190.49,190.3,190.3,1972.0,187.8525,187.8722,187.6849,187.6849,1972.0
2024-10-24 11:50:00,190.27,190.35,190.25,190.35,3022.0,187.6553,187.7342,187.6355,187.7342,3022.0
2024-10-24 11:55:00,190.4,190.5,190.39,190.43,4212.0,187.7835,187.8821,187.7736,187.8131,4212.0
2024-10-24 12:00:00,190.3,190.35,190.23,190.25,13375.0,187.6849,187.7342,187.6158,187.6355,13375.0
2024-10-24 12:05:00,190.29,190.3,190.09,190.13,2838.0,187.675,187.6849,187.4777,187.5172,2838.0
2024-10-24 12:10:00,190.14,190.14,190.07,190.1,1554.0,187.527,187.527,187.458,187.4876,1554.0
2024-10-24 12:15:00,190.04,190.08,190.02,190.08,1531.0,187.4284,187.4679,187.4087,187.4679,1531.0
2024-10-24 12:20:00,190.08,190.19,190.05,190.19,28129.0,187.4679,187.5764,187.4383,187.5764,28129.0
2024-10-24 12:25:00,190.2,190.36,190.2,190.35,22930.0,187.5862,187.744,187.5862,187.7342,22930.0
2024-10-24 12:30:00,190.35,190.51,190.34,190.5,3832.0,187.7342,187.892,187.7243,187.8821,3832.0
2024-10-24 12:35:00,190.49,190.49,190.46,190.47,625.0,187.8722,187.8722,187.8427,187.8525,625.0
2024-10-24 12:40:00,190.47,190.47,190.4,190.41,874.0,187.8525,187.8525,187.7835,187.7933,874.0
2024-10-24 12:45:00,190.42,190.54,190.41,190.53,2834.0,187.8032,187.9216,187.7933,187.9117,2834.0
2024-10-24 12:50:00,190.55,190.55,190.5,190.53,1699.0,187.9314,187.9314,187.8821,187.9117,1699.0
2024-10-24 12:55:00,190.59,190.6,190.57,190.58,600.0,187.9709,187.9807,187.9511,187.961,600.0
2024-10-24 13:00:00,190.56,190.63,190.54,190.63,1099.0,187.9413,188.0103,187.9216,188.0103,1099.0
2024-10-24 13:05:00,190.61,190.61,190.55,190.58,17990.0,187.9906,187.9906,187.9314,187.961,17990.0
2024-10-24 13:10:00,190.59,190.66,190.59,190.59,1180.0,187.9709,188.0399,187.9709,187.9709,1180.0
2024-10-24 13:15:00,190.58,190.61,190.51,190.6,16460.0,187.961,187.9906,187.892,187.9807,16460.0
2024-10-24 13:20:00,190.57,190.66,190.57,190.61,1540.0,187.9511,188.0399,187.9511,187.9906,1540.0
2024-10-24 13:25:00,190.63,190.65,190.61,190.65,1602.0,188.0103,188.03,187.9906,188.03,1602.0
2024-10-24 13:30:00,190.62,190.67,190.6,190.62,2647.0,188.0005,188.0498,187.9807,188.0005,2647.0
2024-10-24 13:35:00,190.67,190.72,190.66,190.7,1973.0,188.0498,188.0991,188.0399,188.0794,1973.0
2024-10-24 13:40:00,190.69,190.76,190.67,190.76,3051.0,188.0695,188.1385,188.0498,188.1385,3051.0
2024-10-24 13:45:00,190.77,190.77,190.55,190.58,9993.0,188.1484,188.1484,187.9314,187.961,9993.0
2024-10-24 13:50:00,190.59,190.61,190.54,190.55,3625.0,187.9709,187.9906,187.9216,187.9314,3625.0
2024-10-24 13:55:00,190.55,190.55,190.44,190.45,2464.0,187.9314,187.9314,187.8229,187.8328,2464.0
2024-10-24 14:00:00,190.36,190.44,190.33,190.41,7375.0,187.744,187.8229,187.7144,187.7933,7375.0
2024-10-24 14:05:00,190.45,190.46,190.4,190.46,4071.0,187.8328,187.8427,187.7835,187.8427,4071.0
2024-10-24 14:10:00,190.47,190.57,190.45,190.57,4007.0,187.8525,187.9511,187.8328,187.9511,4007.0
2024-10-24 14:15:00,190.56,190.65,190.56,190.61,3353.0,187.9413,188.03,187.9413,187.9906,3353.0
2024-10-24 14:20:00,190.6,190.66,190.58,190.59,2016.0,187.9807,188.0399,187.961,187.9709,2016.0
2024-10-24 14:25:00,190.52,190.54,190.49,190.5,10632.0,187.9018,187.9216,187.8722,187.8821,10632.0
2024-10-24 14:30:00,190.5,190.5,190.43,190.46,5723.0,187.8821,187.8821,187.8131,187.8427,5723.0
2024-10-24 14:35:00,190.51,190.52,190.45,190.45,7219.0,187.892,187.9018,187.8328,187.8328,7219.0
2024-10-24 14:40:00,190.39,190.49,190.37,190.44,6167.0,187.7736,187.8722,187.7539,187.8229,6167.0
2024-10-24 14:45:00,190.4,190.43,190.36,190.37,2946.0,187.7835,187.8131,187.744,187.7539,2946.0
2024-10-24 14:50:00,190.41,190.49,190.4,190.47,7061.0,187.7933,187.8722,187.7835,187.8525,7061.0
2024-10-24 14:55:00,190.43,190.49,190.4,190.47,3671.0,187.8131,187.8722,187.7835,187.8525,3671.0
2024-10-24 15:00:00,190.44,190.44,190.36,190.38,6359.0,187.8229,187.8229,187.744,187.7638,6359.0
2024-10-24 15:05:00,190.34,190.47,190.34,190.45,3474.0,187.7243,187.8525,187.7243,187.8328,3474.0
2024-10-24 15:10:00,190.47,190.64,190.47,190.64,2773.0,187.8525,188.0202,187.8525,188.0202,2773.0
2024-10-24 15:15:00,190.59,190.6,190.55,190.59,19412.0,187.9709,187.9807,187.9314,187.9709,19412.0
2024-10-24 15:20:00,190.62,190.63,190.55,190.63,5276.0,188.0005,188.0103,187.9314,188.0103,5276.0
2024-10-24 15:25:00,190.66,190.69,190.66,190.67,8390.0,188.0399,188.0695,188.0399,188.0498,8390.0
2024-10-24 15:30:00,190.64,190.72,190.59,190.68,7517.0,188.0202,188.0991,187.9709,188.0596,7517.0
2024-10-24 15:35:00,190.68,190.69,190.59,190.59,5612.0,188.0596,188.0695,187.9709,187.9709,5612.0
2024-10-24 15:40:00,190.6,190.65,190.58,190.64,10102.0,187.9807,188.03,187.961,188.0202,10102.0
2024-10-24 15:45:00,190.64,190.67,190.61,190.61,16438.0,188.0202,188.0498,187.9906,187.9906,16438.0
2024-10-24 15:50:00,190.63,190.7,190.6,190.68,23267.0,188.0103,188.0794,187.9807,188.0596,23267.0
2024-10-24 15:55:00,190.67,190.7,190.53,190.58,25273.0,188.0498,188.0794,187.9117,187.961,25273.0
2024-10-25 09:30:00,191.35,191.54,191.06,191.1,43520.0,188.7204,188.9078,188.4344,188.4739,43520.0
2024-10-25 09:35:00,191.12,191.12,190.88,191.0,8596.0,188.4936,188.4936,188.2569,188.3752,8596.0
2024-10-25 09:40:00,190.94,191.05,190.86,190.93,7358.0,188.3161,188.4245,188.2372,188.3062,7358.0
2024-10-25 09:45:00,190.99,191.2,190.98,190.99,23290.0,188.3654,188.5725,188.3555,188.3654,23290.0
2024-10-25 09:50:00,190.93,191.07,190.93,191.03,3737.0,188.3062,188.4443,188.3062,188.4048,3737.0
2024-10-25 09:55:00,190.89,190.93,190.73,190.89,8355.0,188.2667,188.3062,188.1089,188.2667,8355.0
2024-10-25 10:00:00,190.91,191.16,190.88,191.16,23531.0,188.2865,188.533,188.2569,188.533,23531.0
2024-10-25 10:05:00,191.18,191.36,191.08,191.29,5785.0,188.5528,188.7303,188.4541,188.6612,5785.0
2024-10-25 10:10:00,191.18,191.24,191.18,191.18,342807.0,188.5528,188.6119,188.5528,188.5528,342807.0
2024-10-25 10:15:00,191.18,191.28,191.15,191.26,13895.0,188.5528,188.6514,188.5232,188.6317,13895.0
2024-10-25 10:20:00,191.22,191.29,191.16,191.28,2412.0,188.5922,188.6612,188.533,188.6514,2412.0
2024-10-25 10:25:00,191.26,191.32,191.22,191.25,8399.0,188.6317,188.6908,188.5922,188.6218,8399.0
2024-10-25 10:30:00,191.23,191.24,191.11,191.18,1671.0,188.6021,188.6119,188.4837,188.5528,1671.0
2024-10-25 10:35:00,191.19,191.2,191.14,191.18,7209.0,188.5626,188.5725,188.5133,188.5528,7209.0
2024-10-25 10:40:00,191.18,191.23,191.1,191.11,2036.0,188.5528,188.6021,188.4739,188.4837,2036.0
2024-10-25 10:45:00,191.16,191.16,190.96,190.98,1535.0,188.533,188.533,188.3358,188.3555,1535.0
2024-10-25 10:50:00,191.02,191.03,190.98,191.0,2160.0,188.395,188.4048,188.3555,188.3752,2160.0
2024-10-25 10:55:00,190.99,190.99,190.87,190.88,5972.0,188.3654,188.3654,188.247,188.2569,5972.0
2024-10-25 11:00:00,190.94,191.01,190.84,190.85,10995.0,188.3161,188.3851,188.2174,188.2273,10995.0
2024-10-25 11:05:00,190.84,190.87,190.81,190.86,10192.0,188.2174,188.247,188.1878,188.2372,10192.0
2024-10-25 11:10:00,190.87,190.87,190.65,190.65,200.0,188.247,188.247,188.03,188.03,200.0
2024-10-25 11:15:00,190.59,190.62,190.46,190.46,5066.0,187.9709,188.0005,187.8427,187.8427,5066.0
2024-10-25 11:20:00,190.44,190.5,190.42,190.42,15919.0,187.8229,187.8821,187.8032,187.8032,15919.0
2024-10-25 11:25:00,190.4,190.46,190.29,190.35,9688.0,187.7835,187.8427,187.675,187.7342,9688.0
2024-10-25 11:30:00,190.38,190.39,190.34,190.34,3510.0,187.7638,187.7736,187.7243,187.7243,3510.0
2024-10-25 11:35:00,190.36,190.37,190.19,190.24,4637.0,187.744,187.7539,187.5764,187.6257,4637.0
2024-10-25 11:40:00,190.22,190.22,190.13,190.16,3594.0,187.6059,187.6059,187.5172,187.5468,3594.0
2024-10-25 11:45:00,190.24,190.34,190.24,190.33,6980.0,187.6257,187.7243,187.6257,187.7144,6980.0
2024-10-25 11:50:00,190.35,190.36,190.23,190.25,9242.0,187.7342,187.744,187.6158,187.6355,9242.0
2024-10-25 11:55:00,190.22,190.34,190.22,190.32,5198.0,187.6059,187.7243,187.6059,187.7046,5198.0
2024-10-25 12:00:00,190.3,190.3,190.1,190.11,9062.0,187.6849,187.6849,187.4876,187.4975,9062.0
2024-10-25 12:05:00,190.09,190.18,190.08,190.16,4460.0,187.4777,187.5665,187.4679,187.5468,4460.0
2024-10-25 12:10:00,190.17,190.22,190.12,190.12,2475.0,187.5566,187.6059,187.5073,187.5073,2475.0
2024-10-25 12:15:00,190.14,190.2,190.14,190.2,2860.0,187.527,187.5862,187.527,187.5862,2860.0
2024-10-25 12:20:00,190.2,190.24,190.18,190.23,4772.0,187.5862,187.6257,187.5665,187.6158,4772.0
2024-10-25 12:25:00,190.23,190.29,190.23,190.29,1551.0,187.6158,187.675,187.6158,187.675,1551.0
2024-10-25 12:30:00,190.31,190.32,190.17,190.19,3516.0,187.6947,187.7046,187.5566,187.5764,3516.0
2024-10-25 12:35:00,190.18,190.21,190.12,190.13,2316.0,187.5665,187.5961,187.5073,187.5172,2316.0
2024-10-25 12:40:00,190.14,190.26,190.14,190.26,2882.0,187.527,187.6454,187.527,187.6454,2882.0
2024-10-25 12:45:00,190.2,190.22,190.15,190.15,3998.0,187.5862,187.6059,187.5369,187.5369,3998.0
2024-10-25 12:50:00,190.13,190.13,190.03,190.09,4374.0,187.5172,187.5172,187.4186,187.4777,4374.0
2024-10-25 12:55:00,190.12,190.12,190.04,190.06,25502.0,187.5073,187.5073,187.4284,187.4481,25502.0
2024-10-25 13:00:00,190.07,190.08,190.02,190.06,4536.0,187.458,187.4679,187.4087,187.4481,4536.0
2024-10-25 13:05:00,190.08,190.08,190.0,190.04,22616.0,187.4679,187.4679,187.389,187.4284,22616.0
2024-10-25 13:10:00,190.05,190.05,189.8,189.82,2398.0,187.4383,187.4383,187.1917,187.2114,2398.0
2024-10-25 13:15:00,189.8,189.82,189.72,189.73,4878.0,187.1917,187.2114,187.1128,187.1227,4878.0
2024-10-25 13:20:00,189.73,189.78,189.59,189.78,3667.0,187.1227,187.172,186.9846,187.172,3667.0
2024-10-25 13:25:00,189.75,189.8,189.72,189.74,3552.0,187.1424,187.1917,187.1128,187.1325,3552.0
2024-10-25 13:30:00,189.7,189.7,189.57,189.57,4650.0,187.0931,187.0931,186.9649,186.9649,4650.0
2024-10-25 13:35:00,189.53,189.6,189.48,189.51,2831.0,186.9254,186.9945,186.8761,186.9057,2831.0
2024-10-25 13:40:00,189.49,189.49,189.23,189.23,7581.0,186.886,186.886,186.6296,186.6296,7581.0
2024-10-25 13:45:00,189.26,189.55,189.24,189.55,3415.0,186.6591,186.9452,186.6394,186.9452,3415.0
2024-10-25 13:50:00,189.53,189.64,189.53,189.61,3541.0,186.9254,187.0339,186.9254,187.0043,3541.0
2024-10-25 13:55:00,189.6,189.61,189.36,189.38,46572.0,186.9945,187.0043,186.7578,186.7775,46572.0
2024-10-25 14:00:00,189.4,189.44,189.13,189.39,5432.0,186.7972,186.8367,186.5309,186.7874,5432.0
2024-10-25 14:05:00,189.34,189.35,189.21,189.24,950.0,186.738,186.7479,186.6098,186.6394,950.0
2024-10-25 14:10:00,189.2,189.27,189.12,189.24,3954.0,186.6,186.669,186.5211,186.6394,3954.0
2024-10-25 14:15:00,189.24,189.34,189.19,189.33,7272.0,186.6394,186.738,186.5901,186.7282,7272.0
2024-10-25 14:20:00,189.35,189.42,189.28,189.36,6185.0,186.7479,186.8169,186.6789,186.7578,6185.0
2024-10-25 14:25:00,189.38,189.6,189.37,189.54,5380.0,186.7775,186.9945,186.7676,186.9353,5380.0
2024-10-25 14:30:00,189.55,189.55,189.42,189.49,9530.0,186.9452,186.9452,186.8169,186.886,9530.0
2024-10-25 14:35:00,189.49,189.63,189.49,189.59,10137.0,186.886,187.0241,186.886,186.9846,10137.0
2024-10-25 14:40:00,189.58,189.6,189.55,189.57,6740.0,186.9747,186.9945,186.9452,186.9649,6740.0
2024-10-25 14:45:00,189.58,189.74,189.58,189.72,18703.0,186.9747,187.1325,186.9747,187.1128,18703.0
2024-10-25 14:50:00,189.7,189.71,189.6,189.65,6617.0,187.0931,187.103,186.9945,187.0438,6617.0
2024-10-25 14:55:00,189.63,189.67,189.59,189.66,4470.0,187.0241,187.0635,186.9846,187.0536,4470.0
2024-10-25 15:00:00,189.65,189.69,189.58,189.65,9022.0,187.0438,187.0832,186.9747,187.0438,9022.0
2024-10-25 15:05:00,189.63,189.68,189.53,189.56,9708.0,187.0241,187.0734,186.9254,186.955,9708.0
2024-10-25 15:10:00,189.58,189.58,189.35,189.37,11219.0,186.9747,186.9747,186.7479,186.7676,11219.0
2024-10-25 15:15:00,189.38,189.56,189.38,189.5,8415.0,186.7775,186.955,186.7775,186.8958,8415.0
2024-10-25 15:20:00,189.47,189.54,189.37,189.38,6461.0,186.8663,186.9353,186.7676,186.7775,6461.0
2024-10-25 15:25:00,189.37,189.48,189.37,189.48,6667.0,186.7676,186.8761,186.7676,186.8761,6667.0
2024-10-25 15:30:00,189.47,189.47,189.31,189.36,16246.0,186.8663,186.8663,186.7085,186.7578,16246.0
2024-10-25 15:35:00,189.35,189.49,189.34,189.4,10896.0,186.7479,186.886,186.738,186.7972,10896.0
2024-10-25 15:40:00,189.41,189.41,189.32,189.37,9049.0,186.8071,186.8071,186.7183,186.7676,9049.0
2024-10-25 15:45:00,189.35,189.45,189.33,189.36,40197.0,186.7479,186.8465,186.7282,186.7578,40197.0
2024-10-25 15:50:00,189.37,189.41,189.22,189.25,54718.0,186.7676,186.8071,186.6197,186.6493,54718.0
2024-10-25 15:55:00,189.24,189.32,189.15,189.3,150142.0,186.6394,186.7183,186.5507,186.6986,150142.0
2024-10-28 09:30:00,189.76,190.3,189.76,190.27,40602.0,187.1523,187.6849,187.1523,187.6553,40602.0
2024-10-28 09:35:00,190.21,190.34,190.15,190.17,11379.0,187.5961,187.7243,187.5369,187.5566,11379.0
2024-10-28 09:40:00,190.22,190.41,190.19,190.37,5671.0,187.6059,187.7933,187.5764,187.7539,5671.0
2024-10-28 09:45:00,190.4,190.54,190.26,190.54,6140.0,187.7835,187.9216,187.6454,187.9216,6140.0
2024-10-28 09:50:00,190.53,190.58,190.46,190.55,5687.0,187.9117,187.961,187.8427,187.9314,5687.0
2024-10-28 09:55:00,190.55,190.56,190.3,190.31,6158.0,187.9314,187.9413,187.6849,187.6947,6158.0
2024-10-28 10:00:00,190.39,190.39,190.03,190.07,7510.0,187.7736,187.7736,187.4186,187.458,7510.0
2024-10-28 10:05:00,190.11,190.24,190.11,190.22,15585.0,187.4975,187.6257,187.4975,187.6059,15585.0
2024-10-28 10:10:00,190.31,190.33,190.19,190.23,9999.0,187.6947,187.7144,187.5764,187.6158,9999.0
2024-10-28 10:15:00,190.27,190.29,190.18,190.25,65376.0,187.6553,187.675,187.5665,187.6355,65376.0
2024-10-28 10:20:00,190.23,190.44,190.17,190.41,18723.0,187.6158,187.8229,187.5566,187.7933,18723.0
2024-10-28 10:25:00,190.39,190.57,190.39,190.55,3406.0,187.7736,187.9511,187.7736,187.9314,3406.0
2024-10-28 10:30:00,190.54,190.54,190.43,190.44,538.0,187.9216,187.9216,187.8131,187.8229,538.0
2024-10-28 10:35:00,190.44,190.44,190.27,190.3,6279.0,187.8229,187.8229,187.6553,187.6849,6279.0
2024-10-28 10:40:00,190.32,190.37,190.22,190.37,4375.0,187.7046,187.7539,187.6059,187.7539,4375.0
2024-10-28 10:45:00,190.36,190.44,190.34,190.39,12086.0,187.744,187.8229,187.7243,187.7736,12086.0
2024-10-28 10:50:00,190.39,190.53,190.39,190.49,9940.0,187.7736,187.9117,187.7736,187.8722,9940.0
2024-10-28 10:55:00,190.48,190.54,190.45,190.48,4440.0,187.8624,187.9216,187.8328,187.8624,4440.0
2024-10-28 11:00:00,190.47,190.53,190.38,190.49,9597.0,187.8525,187.9117,187.7638,187.8722,9597.0
2024-10-28 11:05:00,190.52,190.57,190.49,190.53,2013.0,187.9018,187.9511,187.8722,187.9117,2013.0
2024-10-28 11:10:00,190.52,190.64,190.5,190.61,7093.0,187.9018,188.0202,187.8821,187.9906,7093.0
2024-10-28 11:15:00,190.59,190.6,190.46,190.46,8477.0,187.9709,187.9807,187.8427,187.8427,8477.0
2024-10-28 11:20:00,190.47,190.52,190.47,190.49,7793.0,187.8525,187.9018,187.8525,187.8722,7793.0
2024-10-28 11:25:00,190.47,190.48,190.42,190.42,6053.0,187.8525,187.8624,187.8032,187.8032,6053.0
2024-10-28 11:30:00,190.41,190.45,190.31,190.31,19810.0,187.7933,187.8328,187.6947,187.6947,19810.0
2024-10-28 11:35:00,190.24,190.35,190.24,190.31,6724.0,187.6257,187.7342,187.6257,187.6947,6724.0
2024-10-28 11:40:00,190.26,190.26,190.18,190.22,2877.0,187.6454,187.6454,187.5665,187.6059,2877.0
2024-10-28 11:45:00,190.17,190.25,190.17,190.25,2136.0,187.5566,187.6355,187.5566,187.6355,2136.0
2024-10-28 11:50:00,190.26,190.33,190.25,190.25,2261.0,187.6454,187.7144,187.6355,187.6355,2261.0
2024-10-28 11:55:00,190.21,190.24,190.2,190.24,3095.0,187.5961,187.6257,187.5862,187.6257,3095.0
2024-10-28 12:00:00,190.18,190.22,190.16,190.16,1606.0,187.5665,187.6059,187.5468,187.5468,1606.0
2024-10-28 12:05:00,190.18,190.26,190.16,190.26,31977.0,187.5665,187.6454,187.5468,187.6454,31977.0
2024-10-28 12:10:00,190.26,190.41,190.26,190.39,2921.0,187.6454,187.7933,187.6454,187.7736,2921.0
2024-10-28 12:15:00,190.39,190.47,190.37,190.45,4748.0,187.7736,187.8525,187.7539,187.8328,4748.0
2024-10-28 12:20:00,190.42,190.47,190.38,190.41,2842.0,187.8032,187.8525,187.7638,187.7933,2842.0
2024-10-28 12:25:00,190.42,190.45,190.41,190.45,5136.0,187.8032,187.8328,187.7933,187.8328,5136.0
2024-10-28 12:30:00,190.46,190.48,190.36,190.36,5073.0,187.8427,187.8624,187.744,187.744,5073.0
2024-10-28 12:35:00,190.35,190.39,190.25,190.3,3064.0,187.7342,187.7736,187.6355,187.6849,3064.0
2024-10-28 12:40:00,190.31,190.45,190.27,190.45,10072.0,187.6947,187.8328,187.6553,187.8328,10072.0
2024-10-28 12:45:00,190.45,190.45,190.27,190.35,6314.0,187.8328,187.8328,187.6553,187.7342,6314.0
2024-10-28 12:50:00,190.34,190.37,190.32,190.36,2231.0,187.7243,187.7539,187.7046,187.744,2231.0
2024-10-28 12:55:00,190.35,190.36,190.29,190.29,5185.0,187.7342,187.744,187.675,187.675,5185.0
2024-10-28 13:00:00,190.29,190.33,190.23,190.24,2800.0,187.675,187.7144,187.6158,187.6257,2800.0
2024-10-28 13:05:00,190.23,190.33,190.22,190.32,5486.0,187.6158,187.7144,187.6059,187.7046,5486.0
2024-10-28 13:10:00,190.32,190.32,190.2,190.2,6332.0,187.7046,187.7046,187.5862,187.5862,6332.0
2024-10-28 13:15:00,190.26,190.32,190.25,190.3,22207.0,187.6454,187.7046,187.6355,187.6849,22207.0
2024-10-28 13:20:00,190.36,190.41,190.34,190.4,1051.0,187.744,187.7933,187.7243,187.7835,1051.0
2024-10-28 13:25:00,190.37,190.38,190.34,190.38,2509.0,187.7539,187.7638,187.7243,187.7638,2509.0
2024-10-28 13:30:00,190.44,190.49,190.44,190.49,4289.0,187.8229,187.8722,187.8229,187.8722,4289.0
2024-10-28 13:35:00,190.44,190.46,190.43,190.44,13889.0,187.8229,187.8427,187.8131,187.8229,13889.0
2024-10-28 13:40:00,190.42,190.47,190.42,190.47,2033.0,187.8032,187.8525,187.8032,187.8525,2033.0
2024-10-28 13:45:00,190.46,190.48,190.44,190.47,4519.0,187.8427,187.8624,187.8229,187.8525,4519.0
2024-10-28 13:50:00,190.41,190.42,190.39,190.39,1100.0,187.7933,187.8032,187.7736,187.7736,1100.0
2024-10-28 13:55:00,190.41,190.43,190.4,190.41,3443.0,187.7933,187.8131,187.7835,187.7933,3443.0
2024-10-28 14:00:00,190.37,190.37,190.27,190.35,2198.0,187.7539,187.7539,187.6553,187.7342,2198.0
2024-10-28 14:05:00,190.36,190.42,190.36,190.4,1395.0,187.744,187.8032,187.744,187.7835,1395.0
2024-10-28 14:10:00,190.36,190.41,190.36,190.36,4442.0,187.744,187.7933,187.744,187.744,4442.0
2024-10-28 14:15:00,190.36,190.4,190.35,190.39,2746.0,187.744,187.7835,187.7342,187.7736,2746.0
2024-10-28 14:20:00,190.39,190.39,190.29,190.31,6075.0,187.7736,187.7736,187.675,187.6947,6075.0
2024-10-28 14:25:00,190.38,190.38,190.29,190.29,6839.0,187.7638,187.7638,187.675,187.675,6839.0
2024-10-28 14:30:00,190.31,190.35,190.3,190.3,9127.0,187.6947,187.7342,187.6849,187.6849,9127.0
2024-10-28 14:35:00,190.28,190.34,190.24,190.32,5983.0,187.6651,187.7243,187.6257,187.7046,5983.0
2024-10-28 14:40:00,190.38,190.4,190.32,190.33,2555.0,187.7638,187.7835,187.7046,187.7144,2555.0
2024-10-28 14:45:00,190.34,190.42,190.32,190.41,6912.0,187.7243,187.8032,187.7046,187.7933,6912.0
2024-10-28 14:50:00,190.48,190.55,190.47,190.5,5094.0,187.8624,187.9314,187.8525,187.8821,5094.0
2024-10-28 14:55:00,190.46,190.46,190.39,190.39,1776.0,187.8427,187.8427,187.7736,187.7736,1776.0
2024-10-28 15:00:00,190.29,190.49,190.28,190.45,5513.0,187.675,187.8722,187.6651,187.8328,5513.0
2024-10-28 15:05:00,190.45,190.46,190.34,190.34,9017.0,187.8328,187.8427,187.7243,187.7243,9017.0
2024-10-28 15:10:00,190.37,190.42,190.36,190.4,8343.0,187.7539,187.8032,187.744,187.7835,8343.0
2024-10-28 15:15:00,190.39,190.4,190.35,190.36,9327.0,187.7736,187.7835,187.7342,187.744,9327.0
2024-10-28 15:20:00,190.41,190.49,190.41,190.49,7280.0,187.7933,187.8722,187.7933,187.8722,7280.0
2024-10-28 15:25:00,190.5,190.56,190.5,190.54,4334.0,187.8821,187.9413,187.8821,187.9216,4334.0
2024-10-28 15:30:00,190.5,190.58,190.48,190.55,5626.0,187.8821,187.961,187.8624,187.9314,5626.0
2024-10-28 15:35:00,190.56,190.58,190.49,190.56,6714.0,187.9413,187.961,187.8722,187.9413,6714.0
2024-10-28 15:40:00,190.59,190.62,190.53,190.53,12364.0,187.9709,188.0005,187.9117,187.9117,12364.0
2024-10-28 15:45:00,190.54,190.56,190.49,190.51,44283.0,187.9216,187.9413,187.8722,187.892,44283.0
2024-10-28 15:50:00,190.51,190.51,190.4,190.43,80847.0,187.892,187.892,187.7835,187.8131,80847.0
2024-10-28 15:55:00,190.44,190.45,190.33,190.38,72360.0,187.8229,187.8328,187.7144,187.7638,72360.0
2024-10-29 09:30:00,189.67,189.72,189.35,189.39,68973.0,187.0635,187.1128,186.7479,186.7874,68973.0
2024-10-29 09:35:00,189.39,189.39,189.12,189.28,19237.0,186.7874,186.7874,186.5211,186.6789,19237.0
2024-10-29 09:40:00,189.29,189.44,189.28,189.38,8543.0,186.6887,186.8367,186.6789,186.7775,8543.0
2024-10-29 09:45:00,189.3,189.51,189.27,189.4,17391.0,186.6986,186.9057,186.669,186.7972,17391.0
2024-10-29 09:50:00,189.4,189.69,189.39,189.68,101518.0,186.7972,187.0832,186.7874,187.0734,101518.0
2024-10-29 09:55:00,189.71,189.76,189.55,189.6,41418.0,187.103,187.1523,186.9452,186.9945,41418.0
2024-10-29 10:00:00,189.57,189.95,189.43,189.87,19074.0,186.9649,187.3397,186.8268,187.2608,19074.0
2024-10-29 10:05:00,189.9,189.94,189.81,189.87,4911.0,187.2903,187.3298,187.2016,187.2608,4911.0
2024-10-29 10:10:00,189.89,189.97,189.77,189.77,7442.0,187.2805,187.3594,187.1621,187.1621,7442.0
2024-10-29 10:15:00,189.85,189.96,189.84,189.92,6462.0,187.241,187.3495,187.2312,187.3101,6462.0
2024-10-29 10:20:00,189.91,190.15,189.8,190.15,16169.0,187.3002,187.5369,187.1917,187.5369,16169.0
2024-10-29 10:25:00,190.18,190.2,189.8,189.82,275343.0,187.5665,187.5862,187.1917,187.2114,275343.0
2024-10-29 10:30:00,189.84,189.91,189.72,189.9,23190.0,187.2312,187.3002,187.1128,187.2903,23190.0
2024-10-29 10:35:00,189.89,190.09,189.85,190.08,9275.0,187.2805,187.4777,187.241,187.4679,9275.0
2024-10-29 10:40:00,190.04,190.09,189.99,190.05,10703.0,187.4284,187.4777,187.3791,187.4383,10703.0
2024-10-29 10:45:00,190.03,190.04,189.83,189.93,10064.0,187.4186,187.4284,187.2213,187.3199,10064.0
2024-10-29 10:50:00,189.9,189.97,189.88,189.9,3715.0,187.2903,187.3594,187.2706,187.2903,3715.0
2024-10-29 10:55:00,189.87,189.98,189.83,189.89,7983.0,187.2608,187.3692,187.2213,187.2805,7983.0
2024-10-29 11:00:00,189.88,189.96,189.81,189.91,16939.0,187.2706,187.3495,187.2016,187.3002,16939.0
2024-10-29 11:05:00,189.92,189.92,189.63,189.63,6306.0,187.3101,187.3101,187.0241,187.0241,6306.0
2024-10-29 11:10:00,189.65,189.78,189.58,189.77,10729.0,187.0438,187.172,186.9747,187.1621,10729.0
2024-10-29 11:15:00,189.76,189.79,189.65,189.66,6454.0,187.1523,187.1819,187.0438,187.0536,6454.0
2024-10-29 11:20:00,189.66,189.74,189.6,189.65,4821.0,187.0536,187.1325,186.9945,187.0438,4821.0
2024-10-29 11:25:00,189.63,189.66,189.56,189.61,7352.0,187.0241,187.0536,186.955,187.0043,7352.0
2024-10-29 11:30:00,189.63,189.75,189.62,189.62,6481.0,187.0241,187.1424,187.0142,187.0142,6481.0
2024-10-29 11:35:00,189.65,189.81,189.59,189.81,5677.0,187.0438,187.2016,186.9846,187.2016,5677.0
2024-10-29 11:40:00,189.82,189.83,189.77,189.81,3900.0,187.2114,187.2213,187.1621,187.2016,3900.0
2024-10-29 11:45:00,189.83,189.84,189.74,189.74,3067.0,187.2213,187.2312,187.1325,187.1325,3067.0
2024-10-29 11:50:00,189.73,189.74,189.58,189.63,11332.0,187.1227,187.1325,186.9747,187.0241,11332.0
2024-10-29 11:55:00,189.65,189.69,189.6,189.67,10396.0,187.0438,187.0832,186.9945,187.0635,10396.0
2024-10-29 12:00:00,189.67,189.78,189.67,189.78,8257.0,187.0635,187.172,187.0635,187.172,8257.0
2024-10-29 12:05:00,189.76,189.8,189.76,189.77,3943.0,187.1523,187.1917,187.1523,187.1621,3943.0
2024-10-29 12:10:00,189.79,189.88,189.79,189.87,16227.0,187.1819,187.2706,187.1819,187.2608,16227.0
2024-10-29 12:15:00,189.86,189.87,189.75,189.76,4505.0,187.2509,187.2608,187.1424,187.1523,4505.0
2024-10-29 12:20:00,189.77,189.78,189.71,189.77,4235.0,187.1621,187.172,187.103,187.1621,4235.0
2024-10-29 12:25:00,189.79,189.79,189.68,189.69,4785.0,187.1819,187.1819,187.0734,187.0832,4785.0
2024-10-29 12:30:00,189.69,189.69,189.56,189.64,5542.0,187.0832,187.0832,186.955,187.0339,5542.0
2024-10-29 12:35:00,189.65,189.67,189.57,189.63,4760.0,187.0438,187.0635,186.9649,187.0241,4760.0
2024-10-29 12:40:00,189.59,189.64,189.55,189.58,2920.0,186.9846,187.0339,186.9452,186.9747,2920.0
2024-10-29 12:45:00,189.58,189.59,189.54,189.56,26882.0,186.9747,186.9846,186.9353,186.955,26882.0
2024-10-29 12:50:00,189.57,189.77,189.57,189.77,11835.0,186.9649,187.1621,186.9649,187.1621,11835.0
2024-10-29 12:55:00,189.76,189.78,189.71,189.76,5926.0,187.1523,187.172,187.103,187.1523,5926.0
2024-10-29 13:00:00,189.77,189.96,189.76,189.88,19200.0,187.1621,187.3495,187.1523,187.2706,19200.0
2024-10-29 13:05:00,189.83,189.84,189.76,189.76,1642.0,187.2213,187.2312,187.1523,187.1523,1642.0
2024-10-29 13:10:00,189.72,189.81,189.7,189.81,513.0,187.1128,187.2016,187.0931,187.2016,513.0
2024-10-29 13:15:00,189.83,189.83,189.75,189.75,813.0,187.2213,187.2213,187.1424,187.1424,813.0
2024-10-29 13:20:00,189.65,189.69,189.6,189.69,45834.0,187.0438,187.0832,186.9945,187.0832,45834.0
2024-10-29 13:25:00,189.71,189.71,189.59,189.62,4286.0,187.103,187.103,186.9846,187.0142,4286.0
2024-10-29 13:30:00,189.64,189.64,189.51,189.52,5783.0,187.0339,187.0339,186.9057,186.9156,5783.0
2024-10-29 13:35:00,189.5,189.53,189.46,189.46,3216.0,186.8958,186.9254,186.8564,186.8564,3216.0
2024-10-29 13:40:00,189.46,189.48,189.38,189.41,9779.0,186.8564,186.8761,186.7775,186.8071,9779.0
2024-10-29 13:45:00,189.44,189.51,189.43,189.51,10162.0,186.8367,186.9057,186.8268,186.9057,10162.0
2024-10-29 13:50:00,189.51,189.59,189.49,189.57,5440.0,186.9057,186.9846,186.886,186.9649,5440.0
2024-10-29 13:55:00,189.57,189.61,189.57,189.6,2589.0,186.9649,187.0043,186.9649,186.9945,2589.0
2024-10-29 14:00:00,189.6,189.65,189.57,189.59,2920.0,186.9945,187.0438,186.9649,186.9846,2920.0
2024-10-29 14:05:00,189.61,189.63,189.55,189.57,10106.0,187.0043,187.0241,186.9452,186.9649,10106.0
2024-10-29 14:10:00,189.56,189.56,189.47,189.52,6965.0,186.955,186.955,186.8663,186.9156,6965.0
2024-10-29 14:15:00,189.51,189.51,189.46,189.51,5008.0,186.9057,186.9057,186.8564,186.9057,5008.0
2024-10-29 14:20:00,189.55,189.58,189.51,189.58,51373.0,186.9452,186.9747,186.9057,186.9747,51373.0
2024-10-29 14:25:00,189.56,189.58,189.53,189.58,6820.0,186.955,186.9747,186.9254,186.9747,6820.0
2024-10-29 14:30:00,189.59,189.68,189.59,189.63,4943.0,186.9846,187.0734,186.9846,187.0241,4943.0
2024-10-29 14:35:00,189.61,189.69,189.61,189.67,13474.0,187.0043,187.0832,187.0043,187.0635,13474.0
2024-10-29 14:40:00,189.65,189.76,189.64,189.67,18467.0,187.0438,187.1523,187.0339,187.0635,18467.0
2024-10-29 14:45:00,189.67,189.7,189.63,189.68,4160.0,187.0635,187.0931,187.0241,187.0734,4160.0
2024-10-29 14:50:00,189.68,189.68,189.64,189.66,2267.0,187.0734,187.0734,187.0339,187.0536,2267.0
2024-10-29 14:55:00,189.66,189.67,189.64,189.64,3279.0,187.0536,187.0635,187.0339,187.0339,3279.0
2024-10-29 15:00:00,189.65,189.66,189.61,189.64,7728.0,187.0438,187.0536,187.0043,187.0339,7728.0
2024-10-29 15:05:00,189.62,189.63,189.58,189.62,3002.0,187.0142,187.0241,186.9747,187.0142,3002.0
2024-10-29 15:10:00,189.64,189.66,189.57,189.57,13580.0,187.0339,187.0536,186.9649,186.9649,13580.0
2024-10-29 15:15:00,189.55,189.57,189.5,189.56,8050.0,186.9452,186.9649,186.8958,186.955,8050.0
2024-10-29 15:20:00,189.54,189.56,189.48,189.53,11849.0,186.9353,186.955,186.8761,186.9254,11849.0
2024-10-29 15:25:00,189.54,189.62,189.53,189.62,7214.0,186.9353,187.0142,186.9254,187.0142,7214.0
2024-10-29 15:30:00,189.61,189.62,189.53,189.56,11134.0,187.0043,187.0142,186.9254,186.955,11134.0
2024-10-29 15:35:00,189.58,189.59,189.51,189.56,7237.0,186.9747,186.9846,186.9057,186.955,7237.0
2024-10-29 15:40:00,189.53,189.54,189.44,189.45,8482.0,186.9254,186.9353,186.8367,186.8465,8482.0
2024-10-29 15:45:00,189.46,189.48,189.42,189.45,34075.0,186.8564,186.8761,186.8169,186.8465,34075.0
2024-10-29 15:50:00,189.43,189.43,189.26,189.31,76379.0,186.8268,186.8268,186.6591,186.7085,76379.0
2024-10-29 15:55:00,189.31,189.34,189.25,189.33,146603.0,186.7085,186.738,186.6493,186.7282,146603.0
2024-10-30 09:30:00,188.91,189.17,188.76,189.17,27609.0,186.314,186.5704,186.166,186.5704,27609.0
2024-10-30 09:35:00,189.17,189.35,189.12,189.33,9544.0,186.5704,186.7479,186.5211,186.7282,9544.0
2024-10-30 09:40:00,189.38,189.45,189.25,189.32,5289.0,186.7775,186.8465,186.6493,186.7183,5289.0
2024-10-30 09:45:00,189.2,189.57,189.2,189.57,9326.0,186.6,186.9649,186.6,186.9649,9326.0
2024-10-30 09:50:00,189.52,189.84,189.49,189.82,8769.0,186.9156,187.2312,186.886,187.2114,8769.0
2024-10-30 09:55:00,189.82,190.05,189.81,190.02,24246.0,187.2114,187.4383,187.2016,187.4087,24246.0
2024-10-30 10:00:00,189.96,190.02,189.9,190.02,36578.0,187.3495,187.4087,187.2903,187.4087,36578.0
2024-10-30 10:05:00,189.95,190.0,189.9,189.99,16657.0,187.3397,187.389,187.2903,187.3791,16657.0
2024-10-30 10:10:00,189.99,190.16,189.96,190.16,14933.0,187.3791,187.5468,187.3495,187.5468,14933.0
2024-10-30 10:15:00,190.18,190.23,190.12,190.12,7847.0,187.5665,187.6158,187.5073,187.5073,7847.0
2024-10-30 10:20:00,190.07,190.09,189.82,189.85,7200.0,187.458,187.4777,187.2114,187.241,7200.0
2024-10-30 10:25:00,189.84,189.88,189.8,189.81,15313.0,187.2312,187.2706,187.1917,187.2016,15313.0
2024-10-30 10:30:00,189.8,189.84,189.73,189.77,8317.0,187.1917,187.2312,187.1227,187.1621,8317.0
2024-10-30 10:35:00,189.8,189.85,189.79,189.79,8350.0,187.1917,187.241,187.1819,187.1819,8350.0
2024-10-30 10:40:00,189.81,189.84,189.69,189.75,12995.0,187.2016,187.2312,187.0832,187.1424,12995.0
2024-10-30 10:45:00,189.7,189.77,189.67,189.73,12000.0,187.0931,187.1621,187.0635,187.1227,12000.0
2024-10-30 10:50:00,189.73,189.81,189.64,189.78,17374.0,187.1227,187.2016,187.0339,187.172,17374.0
2024-10-30 10:55:00,189.84,189.88,189.74,189.76,6632.0,187.2312,187.2706,187.1325,187.1523,6632.0
2024-10-30 11:00:00,189.79,189.79,189.68,189.71,11185.0,187.1819,187.1819,187.0734,187.103,11185.0
2024-10-30 11:05:00,189.61,189.7,189.59,189.7,13568.0,187.0043,187.0931,186.9846,187.0931,13568.0
2024-10-30 11:10:00,189.65,189.72,189.65,189.72,3821.0,187.0438,187.1128,187.0438,187.1128,3821.0
2024-10-30 11:15:00,189.64,189.75,189.59,189.71,16831.0,187.0339,187.1424,186.9846,187.103,16831.0
2024-10-30 11:20:00,189.71,189.71,189.58,189.62,2785.0,187.103,187.103,186.9747,187.0142,2785.0
2024-10-30 11:25:00,189.6,189.67,189.59,189.67,11403.0,186.9945,187.0635,186.9846,187.0635,11403.0
2024-10-30 11:30:00,189.68,189.81,189.67,189.73,2733.0,187.0734,187.2016,187.0635,187.1227,2733.0
2024-10-30 11:35:00,189.86,189.9,189.84,189.9,2368.0,187.2509,187.2903,187.2312,187.2903,2368.0
2024-10-30 11:40:00,189.92,190.0,189.88,189.9,8047.0,187.3101,187.389,187.2706,187.2903,8047.0
2024-10-30 11:45:00,189.91,189.95,189.91,189.92,23100.0,187.3002,187.3397,187.3002,187.3101,23100.0
2024-10-30 11:50:00,189.92,189.99,189.9,189.99,9104.0,187.3101,187.3791,187.2903,187.3791,9104.0
2024-10-30 11:55:00,189.95,189.95,189.89,189.91,1505.0,187.3397,187.3397,187.2805,187.3002,1505.0
2024-10-30 12:00:00,189.87,189.93,189.86,189.87,3279.0,187.2608,187.3199,187.2509,187.2608,3279.0
2024-10-30 12:05:00,189.87,189.88,189.83,189.83,2441.0,187.2608,187.2706,187.2213,187.2213,2441.0
2024-10-30 12:10:00,189.81,189.84,189.79,189.8,2281.0,187.2016,187.2312,187.1819,187.1917,2281.0
2024-10-30 12:15:00,189.81,189.81,189.72,189.72,1612.0,187.2016,187.2016,187.1128,187.1128,1612.0
2024-10-30 12:20:00,189.77,189.79,189.76,189.77,3376.0,187.1621,187.1819,187.1523,187.1621,3376.0
2024-10-30 12:25:00,189.74,189.74,189.67,189.7,7546.0,187.1325,187.1325,187.0635,187.0931,7546.0
2024-10-30 12:30:00,189.7,189.7,189.62,189.65,3598.0,187.0931,187.0931,187.0142,187.0438,3598.0
2024-10-30 12:35:00,189.66,189.71,189.64,189.67,8532.0,187.0536,187.103,187.0339,187.0635,8532.0
2024-10-30 12:40:00,189.68,189.68,189.63,189.64,5108.0,187.0734,187.0734,187.0241,187.0339,5108.0
2024-10-30 12:45:00,189.63,189.63,189.58,189.6,12053.0,187.0241,187.0241,186.9747,186.9945,12053.0
2024-10-30 12:50:00,189.59,189.6,189.51,189.54,5590.0,186.9846,186.9945,186.9057,186.9353,5590.0
2024-10-30 12:55:00,189.53,189.54,189.5,189.51,7256.0,186.9254,186.9353,186.8958,186.9057,7256.0
2024-10-30 13:00:00,189.48,189.54,189.45,189.51,1945.0,186.8761,186.9353,186.8465,186.9057,1945.0
2024-10-30 13:05:00,189.58,189.58,189.54,189.54,1543.0,186.9747,186.9747,186.9353,186.9353,1543.0
2024-10-30 13:10:00,189.54,189.63,189.53,189.61,2293.0,186.9353,187.0241,186.9254,187.0043,2293.0
2024-10-30 13:15:00,189.58,189.65,189.58,189.64,1170.0,186.9747,187.0438,186.9747,187.0339,1170.0
2024-10-30 13:20:00,189.65,189.65,189.6,189.6,1546.0,187.0438,187.0438,186.9945,186.9945,1546.0
2024-10-30 13:25:00,189.61,189.61,189.52,189.52,44518.0,187.0043,187.0043,186.9156,186.9156,44518.0
2024-10-30 13:30:00,189.39,189.39,189.32,189.32,1594.0,186.7874,186.7874,186.7183,186.7183,1594.0
2024-10-30 13:35:00,189.31,189.4,189.29,189.4,1468.0,186.7085,186.7972,186.6887,186.7972,1468.0
2024-10-30 13:40:00,189.36,189.44,189.31,189.44,2402.0,186.7578,186.8367,186.7085,186.8367,2402.0
2024-10-30 13:45:00,189.35,189.41,189.34,189.38,4446.0,186.7479,186.8071,186.738,186.7775,4446.0
2024-10-30 13:50:00,189.41,189.42,189.23,189.38,13213.0,186.8071,186.8169,186.6296,186.7775,13213.0
2024-10-30 13:55:00,189.38,189.4,189.36,189.36,12108.0,186.7775,186.7972,186.7578,186.7578,12108.0
2024-10-30 14:00:00,189.4,189.47,189.38,189.45,3183.0,186.7972,186.8663,186.7775,186.8465,3183.0
2024-10-30 14:05:00,189.45,189.66,189.44,189.61,19074.0,186.8465,187.0536,186.8367,187.0043,19074.0
2024-10-30 14:10:00,189.61,189.64,189.6,189.64,1952.0,187.0043,187.0339,186.9945,187.0339,1952.0
2024-10-30 14:15:00,189.56,189.61,189.56,189.56,3401.0,186.955,187.0043,186.955,186.955,3401.0
2024-10-30 14:20:00,189.56,189.62,189.5,189.5,16250.0,186.955,187.0142,186.8958,186.8958,16250.0
2024-10-30 14:25:00,189.49,189.53,189.44,189.44,12699.0,186.886,186.9254,186.8367,186.8367,12699.0
2024-10-30 14:30:00,189.44,189.46,189.41,189.42,17342.0,186.8367,186.8564,186.8071,186.8169,17342.0
2024-10-30 14:35:00,189.39,189.45,189.36,189.37,11668.0,186.7874,186.8465,186.7578,186.7676,11668.0
2024-10-30 14:40:00,189.38,189.39,189.32,189.34,931.0,186.7775,186.7874,186.7183,186.738,931.0
2024-10-30 14:45:00,189.33,189.37,189.32,189.36,2325.0,186.7282,186.7676,186.7183,186.7578,2325.0
2024-10-30 14:50:00,189.37,189.42,189.36,189.42,3540.0,186.7676,186.8169,186.7578,186.8169,3540.0
2024-10-30 14:55:00,189.45,189.48,189.43,189.44,2705.0,186.8465,186.8761,186.8268,186.8367,2705.0
2024-10-30 15:00:00,189.36,189.41,189.3,189.32,6709.0,186.7578,186.8071,186.6986,186.7183,6709.0
2024-10-30 15:05:00,189.3,189.34,189.2,189.31,12711.0,186.6986,186.738,186.6,186.7085,12711.0
2024-10-30 15:10:00,189.31,189.36,189.3,189.36,4131.0,186.7085,186.7578,186.6986,186.7578,4131.0
2024-10-30 15:15:00,189.34,189.34,189.18,189.23,5544.0,186.738,186.738,186.5802,186.6296,5544.0
2024-10-30 15:20:00,189.23,189.28,189.23,189.27,3880.0,186.6296,186.6789,186.6296,186.669,3880.0
2024-10-30 15:25:00,189.33,189.33,189.28,189.28,3584.0,186.7282,186.7282,186.6789,186.6789,3584.0
2024-10-30 15:30:00,189.27,189.32,189.25,189.27,7196.0,186.669,186.7183,186.6493,186.669,7196.0
2024-10-30 15:35:00,189.28,189.28,189.15,189.26,6124.0,186.6789,186.6789,186.5507,186.6591,6124.0
2024-10-30 15:40:00,189.25,189.32,189.24,189.29,3901.0,186.6493,186.7183,186.6394,186.6887,3901.0
2024-10-30 15:45:00,189.26,189.26,189.17,189.2,7243.0,186.6591,186.6591,186.5704,186.6,7243.0
2024-10-30 15:50:00,189.2,189.29,189.12,189.27,20444.0,186.6,186.6887,186.5211,186.669,20444.0
2024-10-30 15:55:00,189.29,189.34,189.03,189.17,93194.0,186.6887,186.738,186.4323,186.5704,93194.0
2024-10-31 09:30:00,188.79,189.04,188.67,188.94,21802.0,186.1956,186.4422,186.0773,186.3435,21802.0
2024-10-31 09:35:00,188.8,189.11,188.77,189.11,16182.0,186.2055,186.5112,186.1759,186.5112,16182.0
2024-10-31 09:40:00,189.05,189.18,188.99,189.0,8825.0,186.452,186.5802,186.3929,186.4027,8825.0
2024-10-31 09:45:00,189.0,189.01,188.68,188.71,15536.0,186.4027,186.4126,186.0871,186.1167,15536.0
2024-10-31 09:50:00,188.68,188.99,188.68,188.85,25387.0,186.0871,186.3929,186.0871,186.2548,25387.0
2024-10-31 09:55:00,188.83,189.23,188.83,189.21,10634.0,186.2351,186.6296,186.2351,186.6098,10634.0
2024-10-31 10:00:00,189.24,189.27,189.0,189.0,42492.0,186.6394,186.669,186.4027,186.4027,42492.0
2024-10-31 10:05:00,188.92,188.92,188.64,188.72,21401.0,186.3238,186.3238,186.0477,186.1266,21401.0
2024-10-31 10:10:00,188.73,188.76,188.57,188.67,41550.0,186.1364,186.166,185.9786,186.0773,41550.0
2024-10-31 10:15:00,188.69,188.91,188.67,188.83,348225.0,186.097,186.314,186.0773,186.2351,348225.0
2024-10-31 10:20:00,188.79,188.84,188.66,188.75,8801.0,186.1956,186.2449,186.0674,186.1562,8801.0
2024-10-31 10:25:00,188.77,188.78,188.42,188.52,6493.0,186.1759,186.1857,185.8307,185.9293,6493.0
2024-10-31 10:30:00,188.52,188.77,188.49,188.63,6265.0,185.9293,186.1759,185.8997,186.0378,6265.0
2024-10-31 10:35:00,188.66,188.66,188.51,188.52,4304.0,186.0674,186.0674,185.9194,185.9293,4304.0
2024-10-31 10:40:00,188.46,188.51,188.39,188.43,6434.0,185.8701,185.9194,185.8011,185.8405,6434.0
2024-10-31 10:45:00,188.4,188.41,188.25,188.38,6868.0,185.811,185.8208,185.663,185.7912,6868.0
2024-10-31 10:50:00,188.33,188.4,188.24,188.24,7071.0,185.7419,185.811,185.6532,185.6532,7071.0
2024-10-31 10:55:00,188.25,188.26,188.18,188.23,6860.0,185.663,185.6729,185.594,185.6433,6860.0
2024-10-31 11:00:00,188.2,188.21,187.91,187.95,4545.0,185.6137,185.6236,185.3277,185.3671,4545.0
2024-10-31 11:05:00,187.95,188.26,187.93,188.07,9605.0,185.3671,185.6729,185.3474,185.4855,9605.0
2024-10-31 11:10:00,188.1,188.19,188.08,188.17,13520.0,185.5151,185.6038,185.4954,185.5841,13520.0
2024-10-31 11:15:00,188.14,188.33,188.14,188.29,4397.0,185.5545,185.7419,185.5545,185.7025,4397.0
2024-10-31 11:20:00,188.3,188.44,188.28,188.44,1158.0,185.7123,185.8504,185.6926,185.8504,1158.0
2024-10-31 11:25:00,188.33,188.37,188.18,188.23,10282.0,185.7419,185.7814,185.594,185.6433,10282.0
2024-10-31 11:30:00,188.29,188.29,188.25,188.27,650.0,185.7025,185.7025,185.663,185.6827,650.0
2024-10-31 11:35:00,188.27,188.35,188.24,188.35,2202.0,185.6827,185.7616,185.6532,185.7616,2202.0
2024-10-31 11:40:00,188.26,188.43,188.26,188.42,7843.0,185.6729,185.8405,185.6729,185.8307,7843.0
2024-10-31 11:45:00,188.46,188.46,188.39,188.44,5005.0,185.8701,185.8701,185.8011,185.8504,5005.0
2024-10-31 11:50:00,188.43,188.43,188.33,188.38,6937.0,185.8405,185.8405,185.7419,185.7912,6937.0
2024-10-31 11:55:00,188.28,188.36,188.28,188.36,8361.0,185.6926,185.7715,185.6926,185.7715,8361.0
2024-10-31 12:00:00,188.38,188.42,188.37,188.42,2101.0,185.7912,185.8307,185.7814,185.8307,2101.0
2024-10-31 12:05:00,188.47,188.52,188.45,188.49,3778.0,185.88,185.9293,185.8603,185.8997,3778.0
2024-10-31 12:10:00,188.48,188.62,188.46,188.62,21109.0,185.8899,186.0279,185.8701,186.0279,21109.0
2024-10-31 12:15:00,188.63,188.66,188.57,188.59,11173.0,186.0378,186.0674,185.9786,185.9983,11173.0
2024-10-31 12:20:00,188.61,188.72,188.58,188.62,29033.0,186.0181,186.1266,185.9885,186.0279,29033.0
2024-10-31 12:25:00,188.6,188.67,188.56,188.67,3946.0,186.0082,186.0773,185.9688,186.0773,3946.0
2024-10-31 12:30:00,188.64,188.65,188.56,188.56,3286.0,186.0477,186.0575,185.9688,185.9688,3286.0
2024-10-31 12:35:00,188.56,188.58,188.54,188.55,3168.0,185.9688,185.9885,185.949,185.9589,3168.0
2024-10-31 12:40:00,188.59,188.62,188.56,188.62,4547.0,185.9983,186.0279,185.9688,186.0279,4547.0
2024-10-31 12:45:00,188.64,188.66,188.57,188.58,2742.0,186.0477,186.0674,185.9786,185.9885,2742.0
2024-10-31 12:50:00,188.59,188.61,188.54,188.55,5391.0,185.9983,186.0181,185.949,185.9589,5391.0
2024-10-31 12:55:00,188.56,188.6,188.49,188.6,962.0,185.9688,186.0082,185.8997,186.0082,962.0
2024-10-31 13:00:00,188.64,188.76,188.63,188.74,3215.0,186.0477,186.166,186.0378,186.1463,3215.0
2024-10-31 13:05:00,188.67,188.78,188.67,188.78,1134.0,186.0773,186.1857,186.0773,186.1857,1134.0
2024-10-31 13:10:00,188.75,188.75,188.68,188.71,33906.0,186.1562,186.1562,186.0871,186.1167,33906.0
2024-10-31 13:15:00,188.71,188.75,188.65,188.69,81728.0,186.1167,186.1562,186.0575,186.097,81728.0
2024-10-31 13:20:00,188.7,188.76,188.69,188.76,6955.0,186.1068,186.166,186.097,186.166,6955.0
2024-10-31 13:25:00,188.76,188.8,188.67,188.71,42460.0,186.166,186.2055,186.0773,186.1167,42460.0
2024-10-31 13:30:00,188.65,188.67,188.52,188.61,7915.0,186.0575,186.0773,185.9293,186.0181,7915.0
2024-10-31 13:35:00,188.59,188.63,188.53,188.53,7775.0,185.9983,186.0378,185.9392,185.9392,7775.0
2024-10-31 13:40:00,188.53,188.57,188.46,188.46,3750.0,185.9392,185.9786,185.8701,185.8701,3750.0
2024-10-31 13:45:00,188.48,188.52,188.38,188.51,16472.0,185.8899,185.9293,185.7912,185.9194,16472.0
2024-10-31 13:50:00,188.5,188.53,188.4,188.42,6254.0,185.9096,185.9392,185.811,185.8307,6254.0
2024-10-31 13:55:00,188.44,188.57,188.42,188.53,9993.0,185.8504,185.9786,185.8307,185.9392,9993.0
2024-10-31 14:00:00,188.55,188.56,188.4,188.4,7644.0,185.9589,185.9688,185.811,185.811,7644.0
2024-10-31 14:05:00,188.43,188.5,188.38,188.41,14500.0,185.8405,185.9096,185.7912,185.8208,14500.0
2024-10-31 14:10:00,188.4,188.5,188.39,188.47,8524.0,185.811,185.9096,185.8011,185.88,8524.0
2024-10-31 14:15:00,188.48,188.5,188.46,188.48,6665.0,185.8899,185.9096,185.8701,185.8899,6665.0
2024-10-31 14:20:00,188.49,188.57,188.49,188.56,7996.0,185.8997,185.9786,185.8997,185.9688,7996.0
2024-10-31 14:25:00,188.56,188.59,188.52,188.59,22867.0,185.9688,185.9983,185.9293,185.9983,22867.0
2024-10-31 14:30:00,188.58,188.62,188.36,188.46,39110.0,185.9885,186.0279,185.7715,185.8701,39110.0
2024-10-31 14:35:00,188.47,188.5,188.39,188.48,6950.0,185.88,185.9096,185.8011,185.8899,6950.0
2024-10-31 14:40:00,188.49,188.53,188.39,188.53,8628.0,185.8997,185.9392,185.8011,185.9392,8628.0
2024-10-31 14:45:00,188.53,188.57,188.48,188.48,8916.0,185.9392,185.9786,185.8899,185.8899,8916.0
2024-10-31 14:50:00,188.48,188.57,188.45,188.55,16459.0,185.8899,185.9786,185.8603,185.9589,16459.0
2024-10-31 14:55:00,188.53,188.64,188.51,188.64,5858.0,185.9392,186.0477,185.9194,186.0477,5858.0
2024-10-31 15:00:00,188.62,188.65,188.53,188.55,25888.0,186.0279,186.0575,185.9392,185.9589,25888.0
2024-10-31 15:05:00,188.56,188.66,188.51,188.61,11229.0,185.9688,186.0674,185.9194,186.0181,11229.0
2024-10-31 15:10:00,188.59,188.6,188.45,188.5,4281.0,185.9983,186.0082,185.8603,185.9096,4281.0
2024-10-31 15:15:00,188.52,188.53,188.39,188.45,6534.0,185.9293,185.9392,185.8011,185.8603,6534.0
2024-10-31 15:20:00,188.49,188.63,188.45,188.57,5182.0,185.8997,186.0378,185.8603,185.9786,5182.0
2024-10-31 15:25:00,188.54,188.54,188.45,188.48,3660.0,185.949,185.949,185.8603,185.8899,3660.0
2024-10-31 15:30:00,188.47,188.47,188.24,188.31,23816.0,185.88,185.88,185.6532,185.7222,23816.0
2024-10-31 15:35:00,188.27,188.28,188.18,188.19,9991.0,185.6827,185.6926,185.594,185.6038,9991.0
2024-10-31 15:40:00,188.18,188.27,188.13,188.22,19940.0,185.594,185.6827,185.5447,185.6334,19940.0
2024-10-31 15:45:00,188.24,188.47,188.22,188.45,40924.0,185.6532,185.88,185.6334,185.8603,40924.0
2024-10-31 15:50:00,188.45,188.51,188.1,188.12,129851.0,185.8603,185.9194,185.5151,185.5348,129851.0
2024-10-31 15:55:00,188.14,188.15,187.67,187.78,171652.0,185.5545,185.5644,185.091,185.1995,171652.0
2024-11-01 09:30:00,188.72,188.8,188.33,188.8,16105.0,186.1266,186.2055,185.7419,186.2055,16105.0
2024-11-01 09:35:00,188.8,189.1,188.8,189.05,6426.0,186.2055,186.5013,186.2055,186.452,6426.0
2024-11-01 09:40:00,189.05,189.06,188.77,188.88,9486.0,186.452,186.4619,186.1759,186.2844,9486.0
2024-11-01 09:45:00,188.77,189.03,188.77,189.03,9282.0,186.1759,186.4323,186.1759,186.4323,9282.0
2024-11-01 09:50:00,189.14,189.14,188.91,189.03,6225.0,186.5408,186.5408,186.314,186.4323,6225.0
2024-11-01 09:55:00,189.01,189.01,188.81,188.85,25808.0,186.4126,186.4126,186.2153,186.2548,25808.0
2024-11-01 10:00:00,188.93,188.98,188.7,188.95,51509.0,186.3337,186.383,186.1068,186.3534,51509.0
2024-11-01 10:05:00,188.93,189.18,188.91,189.16,10749.0,186.3337,186.5802,186.314,186.5605,10749.0
2024-11-01 10:10:00,189.23,189.25,189.11,189.25,63116.0,186.6296,186.6493,186.5112,186.6493,63116.0
2024-11-01 10:15:00,189.25,189.29,189.2,189.24,384106.0,186.6493,186.6887,186.6,186.6394,384106.0
2024-11-01 10:20:00,189.28,189.37,189.24,189.31,5435.0,186.6789,186.7676,186.6394,186.7085,5435.0
2024-11-01 10:25:00,189.27,189.44,189.26,189.44,14276.0,186.669,186.8367,186.6591,186.8367,14276.0
2024-11-01 10:30:00,189.46,189.47,189.3,189.3,5525.0,186.8564,186.8663,186.6986,186.6986,5525.0
2024-11-01 10:35:00,189.31,189.32,189.12,189.17,17538.0,186.7085,186.7183,186.5211,186.5704,17538.0
2024-11-01 10:40:00,189.17,189.19,188.83,188.92,40299.0,186.5704,186.5901,186.2351,186.3238,40299.0
2024-11-01 10:45:00,188.97,189.01,188.77,188.88,4538.0,186.3731,186.4126,186.1759,186.2844,4538.0
2024-11-01 10:50:00,188.86,188.86,188.72,188.83,5119.0,186.2646,186.2646,186.1266,186.2351,5119.0
2024-11-01 10:55:00,188.81,189.07,188.81,189.05,3950.0,186.2153,186.4718,186.2153,186.452,3950.0
2024-11-01 11:00:00,189.05,189.13,189.02,189.13,1800.0,186.452,186.5309,186.4224,186.5309,1800.0
2024-11-01 11:05:00,189.08,189.08,188.96,188.96,2000.0,186.4816,186.4816,186.3633,186.3633,2000.0
2024-11-01 11:10:00,189.02,189.13,189.02,189.13,1785.0,186.4224,186.5309,186.4224,186.5309,1785.0
2024-11-01 11:15:00,189.12,189.18,189.1,189.1,2013.0,186.5211,186.5802,186.5013,186.5013,2013.0
2024-11-01 11:20:00,189.13,189.13,189.01,189.05,2615.0,186.5309,186.5309,186.4126,186.452,2615.0
2024-11-01 11:25:00,189.09,189.16,189.09,189.15,1854.0,186.4915,186.5605,186.4915,186.5507,1854.0
2024-11-01 11:30:00,189.08,189.1,189.0,189.1,2554.0,186.4816,186.5013,186.4027,186.5013,2554.0
2024-11-01 11:35:00,189.07,189.12,189.01,189.05,19974.0,186.4718,186.5211,186.4126,186.452,19974.0
2024-11-01 11:40:00,189.0,189.07,188.95,189.0,2383.0,186.4027,186.4718,186.3534,186.4027,2383.0
2024-11-01 11:45:00,188.88,188.91,188.85,188.85,2335.0,186.2844,186.314,186.2548,186.2548,2335.0
2024-11-01 11:50:00,188.75,188.75,188.67,188.74,1609.0,186.1562,186.1562,186.0773,186.1463,1609.0
2024-11-01 11:55:00,188.69,188.72,188.64,188.67,2838.0,186.097,186.1266,186.0477,186.0773,2838.0
2024-11-01 12:00:00,188.74,188.83,188.71,188.81,3267.0,186.1463,186.2351,186.1167,186.2153,3267.0
2024-11-01 12:05:00,188.83,188.85,188.81,188.82,1462.0,186.2351,186.2548,186.2153,186.2252,1462.0
2024-11-01 12:10:00,188.85,188.85,188.72,188.72,4348.0,186.2548,186.2548,186.1266,186.1266,4348.0
2024-11-01 12:15:00,188.71,188.78,188.66,188.73,3400.0,186.1167,186.1857,186.0674,186.1364,3400.0
2024-11-01 12:20:00,188.75,188.75,188.66,188.67,4687.0,186.1562,186.1562,186.0674,186.0773,4687.0
2024-11-01 12:25:00,188.67,188.71,188.57,188.58,35667.0,186.0773,186.1167,185.9786,185.9885,35667.0
2024-11-01 12:30:00,188.62,188.77,188.6,188.77,12747.0,186.0279,186.1759,186.0082,186.1759,12747.0
2024-11-01 12:35:00,188.76,188.78,188.7,188.76,19541.0,186.166,186.1857,186.1068,186.166,19541.0
2024-11-01 12:40:00,188.6,188.64,188.44,188.45,1597.0,186.0082,186.0477,185.8504,185.8603,1597.0
2024-11-01 12:45:00,188.43,188.5,188.4,188.43,3900.0,185.8405,185.9096,185.811,185.8405,3900.0
2024-11-01 12:50:00,188.38,188.44,188.36,188.37,20203.0,185.7912,185.8504,185.7715,185.7814,20203.0
2024-11-01 12:55:00,188.38,188.41,188.32,188.36,4321.0,185.7912,185.8208,185.7321,185.7715,4321.0
2024-11-01 13:00:00,188.37,188.41,188.34,188.38,1059.0,185.7814,185.8208,185.7518,185.7912,1059.0
2024-11-01 13:05:00,188.41,188.42,188.27,188.3,4276.0,185.8208,185.8307,185.6827,185.7123,4276.0
2024-11-01 13:10:00,188.25,188.41,188.25,188.41,3115.0,185.663,185.8208,185.663,185.8208,3115.0
2024-11-01 13:15:00,188.41,188.47,188.39,188.47,13181.0,185.8208,185.88,185.8011,185.88,13181.0
2024-11-01 13:20:00,188.48,188.61,188.48,188.56,5420.0,185.8899,186.0181,185.8899,185.9688,5420.0
2024-11-01 13:25:00,188.49,188.52,188.44,188.48,3900.0,185.8997,185.9293,185.8504,185.8899,3900.0
2024-11-01 13:30:00,188.51,188.51,188.16,188.21,11666.0,185.9194,185.9194,185.5743,185.6236,11666.0
2024-11-01 13:35:00,188.1,188.13,187.99,188.03,1952.0,185.5151,185.5447,185.4066,185.446,1952.0
2024-11-01 13:40:00,187.98,188.0,187.95,187.96,3281.0,185.3967,185.4165,185.3671,185.377,3281.0
2024-11-01 13:45:00,187.95,188.0,187.95,187.95,1914.0,185.3671,185.4165,185.3671,185.3671,1914.0
2024-11-01 13:50:00,188.0,188.17,187.98,188.15,14979.0,185.4165,185.5841,185.3967,185.5644,14979.0
2024-11-01 13:55:00,188.08,188.08,187.98,187.98,3948.0,185.4954,185.4954,185.3967,185.3967,3948.0
2024-11-01 14:00:00,187.97,188.11,187.97,188.08,4906.0,185.3869,185.5249,185.3869,185.4954,4906.0
2024-11-01 14:05:00,188.1,188.11,187.93,187.93,2234.0,185.5151,185.5249,185.3474,185.3474,2234.0
2024-11-01 14:10:00,187.93,187.94,187.85,187.94,2931.0,185.3474,185.3573,185.2685,185.3573,2931.0
2024-11-01 14:15:00,187.9,188.02,187.9,187.95,4861.0,185.3178,185.4362,185.3178,185.3671,4861.0
2024-11-01 14:20:00,187.96,188.16,187.9,188.16,5435.0,185.377,185.5743,185.3178,185.5743,5435.0
2024-11-01 14:25:00,188.17,188.17,188.1,188.17,712.0,185.5841,185.5841,185.5151,185.5841,712.0
2024-11-01 14:30:00,188.14,188.19,188.08,188.17,3574.0,185.5545,185.6038,185.4954,185.5841,3574.0
2024-11-01 14:35:00,188.18,188.22,188.14,188.21,9117.0,185.594,185.6334,185.5545,185.6236,9117.0
2024-11-01 14:40:00,188.24,188.25,188.18,188.24,4568.0,185.6532,185.663,185.594,185.6532,4568.0
2024-11-01 14:45:00,188.25,188.33,188.24,188.28,6049.0,185.663,185.7419,185.6532,185.6926,6049.0
2024-11-01 14:50:00,188.29,188.29,188.24,188.25,5928.0,185.7025,185.7025,185.6532,185.663,5928.0
2024-11-01 14:55:00,188.2,188.26,188.2,188.24,2078.0,185.6137,185.6729,185.6137,185.6532,2078.0
2024-11-01 15:00:00,188.26,188.26,188.16,188.17,74068.0,185.6729,185.6729,185.5743,185.5841,74068.0
2024-11-01 15:05:00,188.23,188.38,188.22,188.38,6994.0,185.6433,185.7912,185.6334,185.7912,6994.0
2024-11-01 15:10:00,188.35,188.37,188.3,188.33,7390.0,185.7616,185.7814,185.7123,185.7419,7390.0
2024-11-01 15:15:00,188.3,188.34,188.24,188.34,297450.0,185.7123,185.7518,185.6532,185.7518,297450.0
2024-11-01 15:20:00,188.33,188.37,188.26,188.29,15116.0,185.7419,185.7814,185.6729,185.7025,15116.0
2024-11-01 15:25:00,188.26,188.26,188.05,188.08,6216.0,185.6729,185.6729,185.4658,185.4954,6216.0
2024-11-01 15:30:00,188.04,188.07,187.99,188.02,5498.0,185.4559,185.4855,185.4066,185.4362,5498.0
2024-11-01 15:35:00,188.0,188.03,187.92,187.98,11752.0,185.4165,185.446,185.3376,185.3967,11752.0
2024-11-01 15:40:00,187.96,188.11,187.95,187.98,12716.0,185.377,185.5249,185.3671,185.3967,12716.0
2024-11-01 15:45:00,187.96,187.99,187.85,187.88,12847.0,185.377,185.4066,185.2685,185.2981,12847.0
2024-11-01 15:50:00,187.87,187.87,187.66,187.85,42805.0,185.2882,185.2882,185.0811,185.2685,42805.0
2024-11-01 15:55:00,187.83,187.86,187.68,187.77,97309.0,185.2488,185.2784,185.1009,185.1896,97309.0
2024-11-04 09:30:00,187.95,188.23,187.82,188.1,33643.0,185.3671,185.6433,185.2389,185.5151,33643.0
2024-11-04 09:35:00,188.18,188.18,187.77,187.98,12102.0,185.594,185.594,185.1896,185.3967,12102.0
2024-11-04 09:40:00,187.99,188.16,187.9,188.11,10412.0,185.4066,185.5743,185.3178,185.5249,10412.0
2024-11-04 09:45:00,188.04,188.25,188.01,188.11,10138.0,185.4559,185.663,185.4263,185.5249,10138.0
2024-11-04 09:50:00,188.09,188.09,187.87,188.07,18283.0,185.5052,185.5052,185.2882,185.4855,18283.0
2024-11-04 09:55:00,188.1,188.3,188.06,188.27,7122.0,185.5151,185.7123,185.4756,185.6827,7122.0
2024-11-04 10:00:00,188.25,188.36,188.18,188.29,2487.0,185.663,185.7715,185.594,185.7025,2487.0
2024-11-04 10:05:00,188.31,188.42,188.27,188.27,10432.0,185.7222,185.8307,185.6827,185.6827,10432.0
2024-11-04 10:10:00,188.33,188.33,188.22,188.32,2279.0,185.7419,185.7419,185.6334,185.7321,2279.0
2024-11-04 10:15:00,188.29,188.38,188.19,188.24,8632.0,185.7025,185.7912,185.6038,185.6532,8632.0
2024-11-04 10:20:00,188.3,188.38,188.22,188.37,65688.0,185.7123,185.7912,185.6334,185.7814,65688.0
2024-11-04 10:25:00,188.39,188.45,188.31,188.32,10495.0,185.8011,185.8603,185.7222,185.7321,10495.0
2024-11-04 10:30:00,188.42,188.43,188.2,188.22,12621.0,185.8307,185.8405,185.6137,185.6334,12621.0
2024-11-04 10:35:00,188.3,188.37,188.27,188.27,2740.0,185.7123,185.7814,185.6827,185.6827,2740.0
2024-11-04 10:40:00,188.31,188.31,188.21,188.24,21561.0,185.7222,185.7222,185.6236,185.6532,21561.0
2024-11-04 10:45:00,188.25,188.25,188.02,188.09,7267.0,185.663,185.663,185.4362,185.5052,7267.0
2024-11-04 10:50:00,188.15,188.26,188.14,188.26,8555.0,185.5644,185.6729,185.5545,185.6729,8555.0
2024-11-04 10:55:00,188.2,188.2,188.0,188.02,17840.0,185.6137,185.6137,185.4165,185.4362,17840.0
2024-11-04 11:00:00,188.01,188.01,187.9,187.95,13432.0,185.4263,185.4263,185.3178,185.3671,13432.0
2024-11-04 11:05:00,187.95,188.01,187.9,187.97,14830.0,185.3671,185.4263,185.3178,185.3869,14830.0
2024-11-04 11:10:00,187.99,188.11,187.96,187.97,95578.0,185.4066,185.5249,185.377,185.3869,95578.0
2024-11-04 11:15:00,187.96,187.98,187.85,187.88,6809.0,185.377,185.3967,185.2685,185.2981,6809.0
2024-11-04 11:20:00,187.89,187.94,187.84,187.9,14899.0,185.308,185.3573,185.2587,185.3178,14899.0
2024-11-04 11:25:00,187.89,187.89,187.77,187.78,12232.0,185.308,185.308,185.1896,185.1995,12232.0
2024-11-04 11:30:00,187.75,187.75,187.55,187.6,4332.0,185.1699,185.1699,184.9726,185.022,4332.0
2024-11-04 11:35:00,187.55,187.55,187.39,187.39,8124.0,184.9726,184.9726,184.8148,184.8148,8124.0
2024-11-04 11:40:00,187.37,187.45,187.18,187.22,8427.0,184.7951,184.874,184.6077,184.6472,8427.0
2024-11-04 11:45:00,187.21,187.25,187.11,187.11,6410.0,184.6373,184.6768,184.5387,184.5387,6410.0
2024-11-04 11:50:00,187.1,187.18,187.1,187.15,43876.0,184.5288,184.6077,184.5288,184.5781,43876.0
2024-11-04 11:55:00,187.09,187.13,186.98,187.13,5563.0,184.519,184.5584,184.4105,184.5584,5563.0
2024-11-04 12:00:00,187.15,187.16,187.04,187.05,5507.0,184.5781,184.588,184.4696,184.4795,5507.0
2024-11-04 12:05:00,187.08,187.09,186.97,186.97,7804.0,184.5091,184.519,184.4006,184.4006,7804.0
2024-11-04 12:10:00,186.96,187.19,186.94,187.17,9912.0,184.3907,184.6176,184.371,184.5979,9912.0
2024-11-04 12:15:00,187.19,187.33,187.18,187.33,2832.0,184.6176,184.7557,184.6077,184.7557,2832.0
2024-11-04 12:20:00,187.33,187.56,187.33,187.55,4875.0,184.7557,184.9825,184.7557,184.9726,4875.0
2024-11-04 12:25:00,187.53,187.66,187.53,187.61,2000.0,184.9529,185.0811,184.9529,185.0318,2000.0
2024-11-04 12:30:00,187.66,187.71,187.62,187.69,10375.0,185.0811,185.1304,185.0417,185.1107,10375.0
2024-11-04 12:35:00,187.71,187.72,187.67,187.68,2448.0,185.1304,185.1403,185.091,185.1009,2448.0
2024-11-04 12:40:00,187.7,187.72,187.65,187.71,5262.0,185.1206,185.1403,185.0713,185.1304,5262.0
2024-11-04 12:45:00,187.71,187.78,187.69,187.78,3873.0,185.1304,185.1995,185.1107,185.1995,3873.0
2024-11-04 12:50:00,187.81,187.81,187.75,187.75,9256.0,185.2291,185.2291,185.1699,185.1699,9256.0
2024-11-04 12:55:00,187.75,187.77,187.71,187.73,12952.0,185.1699,185.1896,185.1304,185.1502,12952.0
2024-11-04 13:00:00,187.71,187.74,187.57,187.58,7125.0,185.1304,185.16,184.9924,185.0022,7125.0
2024-11-04 13:05:00,187.58,187.62,187.29,187.39,6944.0,185.0022,185.0417,184.7162,184.8148,6944.0
2024-11-04 13:10:00,187.39,187.69,187.39,187.65,16968.0,184.8148,185.1107,184.8148,185.0713,16968.0
2024-11-04 13:15:00,187.65,187.72,187.62,187.71,4143.0,185.0713,185.1403,185.0417,185.1304,4143.0
2024-11-04 13:20:00,187.69,187.77,187.65,187.72,7247.0,185.1107,185.1896,185.0713,185.1403,7247.0
2024-11-04 13:25:00,187.72,187.77,187.64,187.69,2620.0,185.1403,185.1896,185.0614,185.1107,2620.0
2024-11-04 13:30:00,187.66,187.71,187.62,187.68,30168.0,185.0811,185.1304,185.0417,185.1009,30168.0
2024-11-04 13:35:00,187.7,187.73,187.68,187.69,13561.0,185.1206,185.1502,185.1009,185.1107,13561.0
2024-11-04 13:40:00,187.69,187.79,187.68,187.74,8385.0,185.1107,185.2093,185.1009,185.16,8385.0
2024-11-04 13:45:00,187.76,187.82,187.76,187.78,4770.0,185.1798,185.2389,185.1798,185.1995,4770.0
2024-11-04 13:50:00,187.74,187.76,187.71,187.74,162449.0,185.16,185.1798,185.1304,185.16,162449.0
2024-11-04 13:55:00,187.7,187.7,187.64,187.64,4157.0,185.1206,185.1206,185.0614,185.0614,4157.0
2024-11-04 14:00:00,187.65,187.7,187.65,187.68,5169.0,185.0713,185.1206,185.0713,185.1009,5169.0
2024-11-04 14:05:00,187.66,187.77,187.66,187.74,4291.0,185.0811,185.1896,185.0811,185.16,4291.0
2024-11-04 14:10:00,187.72,187.76,187.71,187.76,8100.0,185.1403,185.1798,185.1304,185.1798,8100.0
2024-11-04 14:15:00,187.76,187.76,187.64,187.64,3083.0,185.1798,185.1798,185.0614,185.0614,3083.0
2024-11-04 14:20:00,187.65,187.67,187.63,187.63,1651.0,185.0713,185.091,185.0515,185.0515,1651.0
2024-11-04 14:25:00,187.64,187.64,187.5,187.5,4536.0,185.0614,185.0614,184.9233,184.9233,4536.0
2024-11-04 14:30:00,187.48,187.6,187.44,187.6,21453.0,184.9036,185.022,184.8642,185.022,21453.0
2024-11-04 14:35:00,187.61,187.65,187.58,187.65,8384.0,185.0318,185.0713,185.0022,185.0713,8384.0
2024-11-04 14:40:00,187.66,187.67,187.55,187.57,9812.0,185.0811,185.091,184.9726,184.9924,9812.0
2024-11-04 14:45:00,187.56,187.61,187.55,187.57,27309.0,184.9825,185.0318,184.9726,184.9924,27309.0
2024-11-04 14:50:00,187.56,187.61,187.55,187.58,4113.0,184.9825,185.0318,184.9726,185.0022,4113.0
2024-11-04 14:55:00,187.59,187.62,187.55,187.56,9074.0,185.0121,185.0417,184.9726,184.9825,9074.0
2024-11-04 15:00:00,187.53,187.56,187.51,187.54,4458.0,184.9529,184.9825,184.9332,184.9628,4458.0
2024-11-04 15:05:00,187.57,187.61,187.55,187.57,2706.0,184.9924,185.0318,184.9726,184.9924,2706.0
2024-11-04 15:10:00,187.58,187.61,187.52,187.52,4001.0,185.0022,185.0318,184.9431,184.9431,4001.0
2024-11-04 15:15:00,187.5,187.6,187.46,187.6,15744.0,184.9233,185.022,184.8839,185.022,15744.0
2024-11-04 15:20:00,187.59,187.6,187.49,187.59,13287.0,185.0121,185.022,184.9135,185.0121,13287.0
2024-11-04 15:25:00,187.63,187.64,187.55,187.56,5243.0,185.0515,185.0614,184.9726,184.9825,5243.0
2024-11-04 15:30:00,187.54,187.56,187.46,187.49,11295.0,184.9628,184.9825,184.8839,184.9135,11295.0
2024-11-04 15:35:00,187.49,187.5,187.34,187.36,4521.0,184.9135,184.9233,184.7655,184.7853,4521.0
2024-11-04 15:40:00,187.35,187.54,187.34,187.46,20149.0,184.7754,184.9628,184.7655,184.8839,20149.0
2024-11-04 15:45:00,187.46,187.53,187.45,187.46,25454.0,184.8839,184.9529,184.874,184.8839,25454.0
2024-11-04 15:50:00,187.45,187.46,187.39,187.44,33038.0,184.874,184.8839,184.8148,184.8642,33038.0
2024-11-04 15:55:00,187.45,187.57,187.37,187.57,72428.0,184.874,184.9924,184.7951,184.9924,72428.0
2024-11-05 09:30:00,187.62,187.78,187.24,187.72,38178.0,185.0417,185.1995,184.6669,185.1403,38178.0
2024-11-05 09:35:00,187.72,187.78,187.53,187.78,28685.0,185.1403,185.1995,184.9529,185.1995,28685.0
2024-11-05 09:40:00,187.87,187.92,187.71,187.91,29407.0,185.2882,185.3376,185.1304,185.3277,29407.0
2024-11-05 09:45:00,187.87,188.08,187.77,188.02,17742.0,185.2882,185.4954,185.1896,185.4362,17742.0
2024-11-05 09:50:00,187.98,188.24,187.92,188.22,12647.0,185.3967,185.6532,185.3376,185.6334,12647.0
2024-11-05 09:55:00,188.24,188.45,188.24,188.44,27916.0,185.6532,185.8603,185.6532,185.8504,27916.0
2024-11-05 10:00:00,188.47,188.62,188.28,188.59,6898.0,185.88,186.0279,185.6926,185.9983,6898.0
2024-11-05 10:05:00,188.55,188.59,188.45,188.47,9043.0,185.9589,185.9983,185.8603,185.88,9043.0
2024-11-05 10:10:00,188.49,188.56,188.35,188.53,10221.0,185.8997,185.9688,185.7616,185.9392,10221.0
2024-11-05 10:15:00,188.52,188.54,188.41,188.51,2915.0,185.9293,185.949,185.8208,185.9194,2915.0
2024-11-05 10:20:00,188.52,188.72,188.5,188.72,864.0,185.9293,186.1266,185.9096,186.1266,864.0
2024-11-05 10:25:00,188.77,188.77,188.59,188.64,27650.0,186.1759,186.1759,185.9983,186.0477,27650.0
2024-11-05 10:30:00,188.62,188.8,188.61,188.8,12460.0,186.0279,186.2055,186.0181,186.2055,12460.0
2024-11-05 10:35:00,188.8,189.02,188.8,188.98,5128.0,186.2055,186.4224,186.2055,186.383,5128.0
2024-11-05 10:40:00,188.97,189.05,188.93,189.04,2054.0,186.3731,186.452,186.3337,186.4422,2054.0
2024-11-05 10:45:00,189.05,189.14,188.97,188.99,11084.0,186.452,186.5408,186.3731,186.3929,11084.0
2024-11-05 10:50:00,188.99,189.0,188.8,188.88,3691.0,186.3929,186.4027,186.2055,186.2844,3691.0
2024-11-05 10:55:00,188.84,188.84,188.7,188.71,6010.0,186.2449,186.2449,186.1068,186.1167,6010.0
2024-11-05 11:00:00,188.7,188.78,188.65,188.75,4981.0,186.1068,186.1857,186.0575,186.1562,4981.0
2024-11-05 11:05:00,188.71,188.87,188.67,188.86,6395.0,186.1167,186.2745,186.0773,186.2646,6395.0
2024-11-05 11:10:00,188.84,188.91,188.79,188.85,10023.0,186.2449,186.314,186.1956,186.2548,10023.0
2024-11-05 11:15:00,188.86,188.87,188.73,188.76,6717.0,186.2646,186.2745,186.1364,186.166,6717.0
2024-11-05 11:20:00,188.79,188.85,188.76,188.82,25424.0,186.1956,186.2548,186.166,186.2252,25424.0
2024-11-05 11:25:00,188.8,188.85,188.76,188.76,2554.0,186.2055,186.2548,186.166,186.166,2554.0
2024-11-05 11:30:00,188.81,188.93,188.79,188.91,2938.0,186.2153,186.3337,186.1956,186.314,2938.0
2024-11-05 11:35:00,188.84,188.9,188.84,188.88,3603.0,186.2449,186.3041,186.2449,186.2844,3603.0
2024-11-05 11:40:00,188.9,188.92,188.81,188.88,1751.0,186.3041,186.3238,186.2153,186.2844,1751.0
2024-11-05 11:45:00,188.86,188.95,188.85,188.94,3471.0,186.2646,186.3534,186.2548,186.3435,3471.0
2024-11-05 11:50:00,188.89,188.93,188.86,188.93,3045.0,186.2942,186.3337,186.2646,186.3337,3045.0
2024-11-05 11:55:00,188.9,188.94,188.89,188.89,1404.0,186.3041,186.3435,186.2942,186.2942,1404.0
2024-11-05 12:00:00,188.86,188.88,188.82,188.86,2635.0,186.2646,186.2844,186.2252,186.2646,2635.0
2024-11-05 12:05:00,188.85,188.94,188.85,188.92,3267.0,186.2548,186.3435,186.2548,186.3238,3267.0
2024-11-05 12:10:00,188.93,188.98,188.89,188.98,2719.0,186.3337,186.383,186.2942,186.383,2719.0
2024-11-05 12:15:00,189.04,189.08,188.97,189.08,1923.0,186.4422,186.4816,186.3731,186.4816,1923.0
2024-11-05 12:20:00,189.1,189.1,188.97,189.08,1469.0,186.5013,186.5013,186.3731,186.4816,1469.0
2024-11-05 12:25:00,189.07,189.07,188.96,188.96,4796.0,186.4718,186.4718,186.3633,186.3633,4796.0
2024-11-05 12:30:00,188.98,189.13,188.98,189.11,1855.0,186.383,186.5309,186.383,186.5112,1855.0
2024-11-05 12:35:00,189.09,189.12,189.07,189.09,2010.0,186.4915,186.5211,186.4718,186.4915,2010.0
2024-11-05 12:40:00,189.1,189.13,189.09,189.1,6294.0,186.5013,186.5309,186.4915,186.5013,6294.0
2024-11-05 12:45:00,189.12,189.22,189.12,189.19,1031.0,186.5211,186.6197,186.5211,186.5901,1031.0
2024-11-05 12:50:00,189.19,189.19,189.19,189.19,100.0,186.5901,186.5901,186.5901,186.5901,100.0
2024-11-05 12:55:00,189.19,189.23,189.13,189.14,11186.0,186.5901,186.6296,186.5309,186.5408,11186.0
2024-11-05 13:00:00,189.15,189.24,189.12,189.24,1953.0,186.5507,186.6394,186.5211,186.6394,1953.0
2024-11-05 13:05:00,189.2,189.2,189.17,189.18,774.0,186.6,186.6,186.5704,186.5802,774.0
2024-11-05 13:10:00,189.17,189.18,189.05,189.05,1957.0,186.5704,186.5802,186.452,186.452,1957.0
2024-11-05 13:15:00,189.01,189.15,189.0,189.02,10382.0,186.4126,186.5507,186.4027,186.4224,10382.0
2024-11-05 13:20:00,189.03,189.05,188.96,188.97,3627.0,186.4323,186.452,186.3633,186.3731,3627.0
2024-11-05 13:25:00,188.96,189.04,188.96,189.03,4901.0,186.3633,186.4422,186.3633,186.4323,4901.0
2024-11-05 13:30:00,189.03,189.03,188.95,188.95,7821.0,186.4323,186.4323,186.3534,186.3534,7821.0
2024-11-05 13:35:00,188.96,188.96,188.84,188.91,2281.0,186.3633,186.3633,186.2449,186.314,2281.0
2024-11-05 13:40:00,188.97,189.1,188.97,189.09,2623.0,186.3731,186.5013,186.3731,186.4915,2623.0
2024-11-05 13:45:00,189.04,189.05,188.9,188.91,1766.0,186.4422,186.452,186.3041,186.314,1766.0
2024-11-05 13:50:00,188.9,189.04,188.88,189.04,2903.0,186.3041,186.4422,186.2844,186.4422,2903.0
2024-11-05 13:55:00,189.04,189.06,189.0,189.03,22748.0,186.4422,186.4619,186.4027,186.4323,22748.0
2024-11-05 14:00:00,189.02,189.09,189.02,189.08,4371.0,186.4224,186.4915,186.4224,186.4816,4371.0
2024-11-05 14:05:00,189.05,189.19,189.05,189.18,3456.0,186.452,186.5901,186.452,186.5802,3456.0
2024-11-05 14:10:00,189.19,189.2,189.09,189.11,5290.0,186.5901,186.6,186.4915,186.5112,5290.0
2024-11-05 14:15:00,189.11,189.12,189.07,189.11,3720.0,186.5112,186.5211,186.4718,186.5112,3720.0
2024-11-05 14:20:00,189.08,189.1,189.06,189.1,1050.0,186.4816,186.5013,186.4619,186.5013,1050.0
2024-11-05 14:25:00,189.12,189.17,189.04,189.04,4436.0,186.5211,186.5704,186.4422,186.4422,4436.0
2024-11-05 14:30:00,189.0,189.11,189.0,189.1,30511.0,186.4027,186.5112,186.4027,186.5013,30511.0
2024-11-05 14:35:00,189.1,189.14,189.08,189.11,4918.0,186.5013,186.5408,186.4816,186.5112,4918.0
2024-11-05 14:40:00,189.12,189.17,189.1,189.1,3048.0,186.5211,186.5704,186.5013,186.5013,3048.0
2024-11-05 14:45:00,189.11,189.14,189.03,189.03,8044.0,186.5112,186.5408,186.4323,186.4323,8044.0
2024-11-05 14:50:00,189.02,189.02,188.92,188.95,4810.0,186.4224,186.4224,186.3238,186.3534,4810.0
2024-11-05 14:55:00,188.94,188.96,188.9,188.96,8050.0,186.3435,186.3633,186.3041,186.3633,8050.0
2024-11-05 15:00:00,188.95,189.04,188.9,188.97,4790.0,186.3534,186.4422,186.3041,186.3731,4790.0
2024-11-05 15:05:00,188.99,189.1,188.99,189.1,2749.0,186.3929,186.5013,186.3929,186.5013,2749.0
2024-11-05 15:10:00,189.12,189.17,189.06,189.13,19636.0,186.5211,186.5704,186.4619,186.5309,19636.0
2024-11-05 15:15:00,189.12,189.14,189.08,189.1,9837.0,186.5211,186.5408,186.4816,186.5013,9837.0
2024-11-05 15:20:00,189.09,189.09,189.03,189.06,13836.0,186.4915,186.4915,186.4323,186.4619,13836.0
2024-11-05 15:25:00,189.05,189.1,189.0,189.08,4283.0,186.452,186.5013,186.4027,186.4816,4283.0
2024-11-05 15:30:00,189.1,189.21,189.05,189.18,7581.0,186.5013,186.6098,186.452,186.5802,7581.0
2024-11-05 15:35:00,189.16,189.26,189.15,189.2,7116.0,186.5605,186.6591,186.5507,186.6,7116.0
2024-11-05 15:40:00,189.19,189.21,189.12,189.16,10534.0,186.5901,186.6098,186.5211,186.5605,10534.0
2024-11-05 15:45:00,189.17,189.31,189.13,189.25,40366.0,186.5704,186.7085,186.5309,186.6493,40366.0
2024-11-05 15:50:00,189.24,189.47,189.23,189.41,56449.0,186.6394,186.8663,186.6296,186.8071,56449.0
2024-11-05 15:55:00,189.41,189.62,189.4,189.6,120596.0,186.8071,187.0142,186.7972,186.9945,120596.0
2024-11-06 09:30:00,194.71,194.82,194.23,194.23,77167.0,192.0342,192.1427,191.5608,191.5608,77167.0
2024-11-06 09:35:00,194.23,194.38,193.91,194.0,63720.0,191.5608,191.7088,191.2452,191.334,63720.0
2024-11-06 09:40:00,194.06,194.26,193.86,193.87,39184.0,191.3932,191.5904,191.1959,191.2058,39184.0
2024-11-06 09:45:00,193.95,194.06,193.61,193.68,56532.0,191.2847,191.3932,190.9494,191.0184,56532.0
2024-11-06 09:50:00,193.7,193.7,193.3,193.33,39426.0,191.0381,191.0381,190.6436,190.6732,39426.0
2024-11-06 09:55:00,193.34,193.4,193.09,193.38,62128.0,190.6831,190.7422,190.4365,190.7225,62128.0
2024-11-06 10:00:00,193.41,193.79,193.38,193.61,67737.0,190.7521,191.1269,190.7225,190.9494,67737.0
2024-11-06 10:05:00,193.64,193.69,193.5,193.6,108269.0,190.979,191.0283,190.8409,190.9395,108269.0
2024-11-06 10:10:00,193.62,193.75,193.51,193.52,46360.0,190.9592,191.0874,190.8507,190.8606,46360.0
2024-11-06 10:15:00,193.51,193.76,193.39,193.57,154618.0,190.8507,191.0973,190.7324,190.9099,154618.0
2024-11-06 10:20:00,193.61,193.8,193.51,193.77,18955.0,190.9494,191.1368,190.8507,191.1072,18955.0
2024-11-06 10:25:00,193.75,193.95,193.63,193.81,70641.0,191.0874,191.2847,190.9691,191.1466,70641.0
2024-11-06 10:30:00,193.81,193.81,193.53,193.56,37848.0,191.1466,191.1466,190.8705,190.9001,37848.0
2024-11-06 10:35:00,193.55,193.6,193.4,193.5,20642.0,190.8902,190.9395,190.7422,190.8409,20642.0
2024-11-06 10:40:00,193.54,193.68,193.39,193.46,41181.0,190.8803,191.0184,190.7324,190.8014,41181.0
2024-11-06 10:45:00,193.47,193.56,193.39,193.56,27636.0,190.8113,190.9001,190.7324,190.9001,27636.0
2024-11-06 10:50:00,193.5,193.52,193.22,193.39,16247.0,190.8409,190.8606,190.5647,190.7324,16247.0
2024-11-06 10:55:00,193.42,193.63,193.37,193.49,15987.0,190.762,190.9691,190.7127,190.831,15987.0
2024-11-06 11:00:00,193.49,193.58,193.42,193.52,10871.0,190.831,190.9198,190.762,190.8606,10871.0
2024-11-06 11:05:00,193.5,193.7,193.47,193.62,16436.0,190.8409,191.0381,190.8113,190.9592,16436.0
2024-11-06 11:10:00,193.62,193.84,193.57,193.81,18261.0,190.9592,191.1762,190.9099,191.1466,18261.0
2024-11-06 11:15:00,193.79,193.89,193.7,193.77,25080.0,191.1269,191.2255,191.0381,191.1072,25080.0
2024-11-06 11:20:00,193.79,193.82,193.64,193.78,25307.0,191.1269,191.1565,190.979,191.117,25307.0
2024-11-06 11:25:00,193.8,193.98,193.76,193.9,61285.0,191.1368,191.3143,191.0973,191.2354,61285.0
2024-11-06 11:30:00,193.93,193.96,193.87,193.92,27281.0,191.265,191.2946,191.2058,191.2551,27281.0
2024-11-06 11:35:00,193.94,194.05,193.85,194.03,65051.0,191.2748,191.3833,191.1861,191.3636,65051.0
2024-11-06 11:40:00,194.03,194.11,193.97,194.01,36815.0,191.3636,191.4425,191.3044,191.3439,36815.0
2024-11-06 11:45:00,194.03,194.11,193.98,194.03,26423.0,191.3636,191.4425,191.3143,191.3636,26423.0
2024-11-06 11:50:00,194.03,194.06,193.88,193.92,21397.0,191.3636,191.3932,191.2157,191.2551,21397.0
2024-11-06 11:55:00,193.95,194.11,193.92,194.09,30630.0,191.2847,191.4425,191.2551,191.4228,30630.0
2024-11-06 12:00:00,194.07,194.08,193.93,194.02,24748.0,191.403,191.4129,191.265,191.3537,24748.0
2024-11-06 12:05:00,194.03,194.06,193.96,193.99,24503.0,191.3636,191.3932,191.2946,191.3241,24503.0
2024-11-06 12:10:00,194.0,194.2,194.0,194.16,31314.0,191.334,191.5313,191.334,191.4918,31314.0
2024-11-06 12:15:00,194.18,194.18,193.9,193.91,24716.0,191.5115,191.5115,191.2354,191.2452,24716.0
2024-11-06 12:20:00,193.91,194.0,193.87,193.97,4835.0,191.2452,191.334,191.2058,191.3044,4835.0
2024-11-06 12:25:00,193.96,194.1,193.94,194.03,8574.0,191.2946,191.4326,191.2748,191.3636,8574.0
2024-11-06 12:30:00,194.03,194.1,194.02,194.1,1540.0,191.3636,191.4326,191.3537,191.4326,1540.0
2024-11-06 12:35:00,194.06,194.17,194.06,194.08,1195.0,191.3932,191.5017,191.3932,191.4129,1195.0
2024-11-06 12:40:00,194.17,194.21,194.16,194.19,3965.0,191.5017,191.5411,191.4918,191.5214,3965.0
2024-11-06 12:45:00,194.21,194.34,194.21,194.31,18493.0,191.5411,191.6693,191.5411,191.6397,18493.0
2024-11-06 12:50:00,194.3,194.31,194.15,194.28,12222.0,191.6299,191.6397,191.4819,191.6102,12222.0
2024-11-06 12:55:00,194.27,194.36,194.27,194.32,12229.0,191.6003,191.6891,191.6003,191.6496,12229.0
2024-11-06 13:00:00,194.32,194.38,194.23,194.36,27762.0,191.6496,191.7088,191.5608,191.6891,27762.0
2024-11-06 13:05:00,194.36,194.38,194.3,194.35,20932.0,191.6891,191.7088,191.6299,191.6792,20932.0
2024-11-06 13:10:00,194.35,194.49,194.32,194.43,21504.0,191.6792,191.8173,191.6496,191.7581,21504.0
2024-11-06 13:15:00,194.43,194.52,194.41,194.52,34758.0,191.7581,191.8469,191.7384,191.8469,34758.0
2024-11-06 13:20:00,194.53,194.53,194.43,194.52,25489.0,191.8567,191.8567,191.7581,191.8469,25489.0
2024-11-06 13:25:00,194.51,194.59,194.47,194.56,22546.0,191.837,191.9159,191.7975,191.8863,22546.0
2024-11-06 13:30:00,194.56,194.67,194.56,194.66,3879.0,191.8863,191.9948,191.8863,191.9849,3879.0
2024-11-06 13:35:00,194.67,194.67,194.55,194.56,7874.0,191.9948,191.9948,191.8764,191.8863,7874.0
2024-11-06 13:40:00,194.56,194.66,194.55,194.64,8487.0,191.8863,191.9849,191.8764,191.9652,8487.0
2024-11-06 13:45:00,194.63,194.76,194.62,194.74,8312.0,191.9553,192.0836,191.9455,192.0638,8312.0
2024-11-06 13:50:00,194.73,194.74,194.69,194.72,6655.0,192.054,192.0638,192.0145,192.0441,6655.0
2024-11-06 13:55:00,194.71,194.71,194.63,194.67,11331.0,192.0342,192.0342,191.9553,191.9948,11331.0
2024-11-06 14:00:00,194.69,194.78,194.66,194.72,8253.0,192.0145,192.1033,191.9849,192.0441,8253.0
2024-11-06 14:05:00,194.71,194.72,194.59,194.61,9568.0,192.0342,192.0441,191.9159,191.9356,9568.0
2024-11-06 14:10:00,194.63,194.7,194.57,194.67,9919.0,191.9553,192.0244,191.8962,191.9948,9919.0
2024-11-06 14:15:00,194.61,194.67,194.59,194.63,9562.0,191.9356,191.9948,191.9159,191.9553,9562.0
2024-11-06 14:20:00,194.68,194.68,194.61,194.62,10106.0,192.0047,192.0047,191.9356,191.9455,10106.0
2024-11-06 14:25:00,194.64,194.72,194.62,194.7,22425.0,191.9652,192.0441,191.9455,192.0244,22425.0
2024-11-06 14:30:00,194.68,194.79,194.68,194.72,16091.0,192.0047,192.1131,192.0047,192.0441,16091.0
2024-11-06 14:35:00,194.72,194.77,194.69,194.72,20640.0,192.0441,192.0934,192.0145,192.0441,20640.0
2024-11-06 14:40:00,194.71,194.73,194.63,194.63,23532.0,192.0342,192.054,191.9553,191.9553,23532.0
2024-11-06 14:45:00,194.64,194.72,194.61,194.61,10868.0,191.9652,192.0441,191.9356,191.9356,10868.0
2024-11-06 14:50:00,194.6,194.61,194.52,194.55,25549.0,191.9258,191.9356,191.8469,191.8764,25549.0
2024-11-06 14:55:00,194.55,194.65,194.51,194.63,11848.0,191.8764,191.9751,191.837,191.9553,11848.0
2024-11-06 15:00:00,194.61,194.68,194.61,194.63,10211.0,191.9356,192.0047,191.9356,191.9553,10211.0
2024-11-06 15:05:00,194.64,194.74,194.62,194.73,14843.0,191.9652,192.0638,191.9455,192.054,14843.0
2024-11-06 15:10:00,194.73,194.94,194.72,194.94,14300.0,192.054,192.2611,192.0441,192.2611,14300.0
2024-11-06 15:15:00,194.93,195.04,194.93,194.95,15054.0,192.2512,192.3597,192.2512,192.2709,15054.0
2024-11-06 15:20:00,194.97,195.01,194.86,194.87,9058.0,192.2907,192.3301,192.1822,192.192,9058.0
2024-11-06 15:25:00,194.92,194.96,194.88,194.91,15205.0,192.2414,192.2808,192.2019,192.2315,15205.0
2024-11-06 15:30:00,194.93,195.02,194.91,194.96,22677.0,192.2512,192.34,192.2315,192.2808,22677.0
2024-11-06 15:35:00,194.97,195.0,194.8,194.8,10614.0,192.2907,192.3203,192.123,192.123,10614.0
2024-11-06 15:40:00,194.84,194.98,194.81,194.97,18521.0,192.1625,192.3005,192.1329,192.2907,18521.0
2024-11-06 15:45:00,194.97,195.16,194.94,195.13,142779.0,192.2907,192.4781,192.2611,192.4485,142779.0
2024-11-06 15:50:00,195.12,195.14,194.84,195.0,186904.0,192.4386,192.4583,192.1625,192.3203,186904.0
2024-11-06 15:55:00,195.0,195.03,194.77,194.85,339283.0,192.3203,192.3498,192.0934,192.1723,339283.0
2024-11-07 09:30:00,194.98,195.14,194.34,194.42,22060.0,192.3005,192.4583,191.6693,191.7482,22060.0
2024-11-07 09:35:00,194.6,194.72,194.39,194.51,86115.0,191.9258,192.0441,191.7186,191.837,86115.0
2024-11-07 09:40:00,194.5,194.62,194.41,194.41,23825.0,191.8271,191.9455,191.7384,191.7384,23825.0
2024-11-07 09:45:00,194.28,194.68,194.28,194.67,4678.0,191.6102,192.0047,191.6102,191.9948,4678.0
2024-11-07 09:50:00,194.73,194.85,194.67,194.67,8003.0,192.054,192.1723,191.9948,191.9948,8003.0
2024-11-07 09:55:00,194.67,194.74,194.51,194.51,27471.0,191.9948,192.0638,191.837,191.837,27471.0
2024-11-07 10:00:00,194.56,194.72,194.49,194.51,10468.0,191.8863,192.0441,191.8173,191.837,10468.0
2024-11-07 10:05:00,194.54,194.61,194.45,194.55,74971.0,191.8666,191.9356,191.7778,191.8764,74971.0
2024-11-07 10:10:00,194.57,194.66,194.49,194.56,11911.0,191.8962,191.9849,191.8173,191.8863,11911.0
2024-11-07 10:15:00,194.58,194.67,194.43,194.53,10493.0,191.906,191.9948,191.7581,191.8567,10493.0
2024-11-07 10:20:00,194.44,194.66,194.42,194.64,6422.0,191.768,191.9849,191.7482,191.9652,6422.0
2024-11-07 10:25:00,194.69,194.74,194.63,194.7,12563.0,192.0145,192.0638,191.9553,192.0244,12563.0
2024-11-07 10:30:00,194.72,194.8,194.72,194.8,7764.0,192.0441,192.123,192.0441,192.123,7764.0
2024-11-07 10:35:00,194.87,194.9,194.74,194.84,6467.0,192.192,192.2216,192.0638,192.1625,6467.0
2024-11-07 10:40:00,194.9,194.9,194.79,194.82,4135.0,192.2216,192.2216,192.1131,192.1427,4135.0
2024-11-07 10:45:00,194.81,194.81,194.75,194.8,3391.0,192.1329,192.1329,192.0737,192.123,3391.0
2024-11-07 10:50:00,194.77,194.85,194.69,194.78,6181.0,192.0934,192.1723,192.0145,192.1033,6181.0
2024-11-07 10:55:00,194.79,194.79,194.66,194.71,6786.0,192.1131,192.1131,191.9849,192.0342,6786.0
2024-11-07 11:00:00,194.75,194.75,194.55,194.55,30935.0,192.0737,192.0737,191.8764,191.8764,30935.0
2024-11-07 11:05:00,194.56,194.56,194.46,194.54,10190.0,191.8863,191.8863,191.7877,191.8666,10190.0
2024-11-07 11:10:00,194.53,194.55,194.44,194.44,7143.0,191.8567,191.8764,191.768,191.768,7143.0
2024-11-07 11:15:00,194.45,194.5,194.34,194.46,51039.0,191.7778,191.8271,191.6693,191.7877,51039.0
2024-11-07 11:20:00,194.45,194.55,194.45,194.55,6450.0,191.7778,191.8764,191.7778,191.8764,6450.0
2024-11-07 11:25:00,194.49,194.5,194.37,194.37,5148.0,191.8173,191.8271,191.6989,191.6989,5148.0
2024-11-07 11:30:00,194.38,194.44,194.36,194.42,5552.0,191.7088,191.768,191.6891,191.7482,5552.0
2024-11-07 11:35:00,194.38,194.4,194.33,194.39,5273.0,191.7088,191.7285,191.6595,191.7186,5273.0
2024-11-07 11:40:00,194.38,194.38,194.33,194.34,1481.0,191.7088,191.7088,191.6595,191.6693,1481.0
2024-11-07 11:45:00,194.36,194.37,194.28,194.35,5463.0,191.6891,191.6989,191.6102,191.6792,5463.0
2024-11-07 11:50:00,194.36,194.38,194.34,194.37,4153.0,191.6891,191.7088,191.6693,191.6989,4153.0
2024-11-07 11:55:00,194.38,194.48,194.37,194.39,4796.0,191.7088,191.8074,191.6989,191.7186,4796.0
2024-11-07 12:00:00,194.39,194.48,194.36,194.43,5351.0,191.7186,191.8074,191.6891,191.7581,5351.0
2024-11-07 12:05:00,194.45,194.6,194.45,194.58,5602.0,191.7778,191.9258,191.7778,191.906,5602.0
2024-11-07 12:10:00,194.59,194.65,194.59,194.65,2036.0,191.9159,191.9751,191.9159,191.9751,2036.0
2024-11-07 12:15:00,194.66,194.68,194.63,194.63,9867.0,191.9849,192.0047,191.9553,191.9553,9867.0
2024-11-07 12:20:00,194.6,194.7,194.58,194.69,8377.0,191.9258,192.0244,191.906,192.0145,8377.0
2024-11-07 12:25:00,194.69,194.71,194.66,194.7,46970.0,192.0145,192.0342,191.9849,192.0244,46970.0
2024-11-07 12:30:00,194.7,194.73,194.67,194.67,30212.0,192.0244,192.054,191.9948,191.9948,30212.0
2024-11-07 12:35:00,194.67,194.69,194.61,194.65,19106.0,191.9948,192.0145,191.9356,191.9751,19106.0
2024-11-07 12:40:00,194.66,194.67,194.62,194.63,14431.0,191.9849,191.9948,191.9455,191.9553,14431.0
2024-11-07 12:45:00,194.67,194.72,194.67,194.7,29390.0,191.9948,192.0441,191.9948,192.0244,29390.0
2024-11-07 12:50:00,194.7,194.71,194.67,194.68,13832.0,192.0244,192.0342,191.9948,192.0047,13832.0
2024-11-07 12:55:00,194.68,194.68,194.62,194.64,42670.0,192.0047,192.0047,191.9455,191.9652,42670.0
2024-11-07 13:00:00,194.64,194.65,194.59,194.6,11535.0,191.9652,191.9751,191.9159,191.9258,11535.0
2024-11-07 13:05:00,194.61,194.63,194.58,194.6,12854.0,191.9356,191.9553,191.906,191.9258,12854.0
2024-11-07 13:10:00,194.57,194.57,194.51,194.52,2521.0,191.8962,191.8962,191.837,191.8469,2521.0
2024-11-07 13:15:00,194.52,194.54,194.46,194.46,4409.0,191.8469,191.8666,191.7877,191.7877,4409.0
2024-11-07 13:20:00,194.46,194.5,194.45,194.48,4560.0,191.7877,191.8271,191.7778,191.8074,4560.0
2024-11-07 13:25:00,194.48,194.5,194.44,194.44,4971.0,191.8074,191.8271,191.768,191.768,4971.0
2024-11-07 13:30:00,194.43,194.43,194.28,194.35,3103.0,191.7581,191.7581,191.6102,191.6792,3103.0
2024-11-07 13:35:00,194.34,194.38,194.3,194.34,2893.0,191.6693,191.7088,191.6299,191.6693,2893.0
2024-11-07 13:40:00,194.23,194.3,194.23,194.3,2407.0,191.5608,191.6299,191.5608,191.6299,2407.0
2024-11-07 13:45:00,194.3,194.32,194.27,194.31,3373.0,191.6299,191.6496,191.6003,191.6397,3373.0
2024-11-07 13:50:00,194.33,194.42,194.33,194.42,35920.0,191.6595,191.7482,191.6595,191.7482,35920.0
2024-11-07 13:55:00,194.44,194.44,194.35,194.36,2322.0,191.768,191.768,191.6792,191.6891,2322.0
2024-11-07 14:00:00,194.39,194.55,194.2,194.23,19136.0,191.7186,191.8764,191.5313,191.5608,19136.0
2024-11-07 14:05:00,194.2,194.32,194.13,194.27,3601.0,191.5313,191.6496,191.4622,191.6003,3601.0
2024-11-07 14:10:00,194.33,194.33,194.22,194.28,9141.0,191.6595,191.6595,191.551,191.6102,9141.0
2024-11-07 14:15:00,194.3,194.33,194.25,194.25,11810.0,191.6299,191.6595,191.5806,191.5806,11810.0
2024-11-07 14:20:00,194.27,194.29,194.16,194.25,8355.0,191.6003,191.62,191.4918,191.5806,8355.0
2024-11-07 14:25:00,194.26,194.34,194.25,194.28,3888.0,191.5904,191.6693,191.5806,191.6102,3888.0
2024-11-07 14:30:00,194.28,194.48,194.27,194.47,10188.0,191.6102,191.8074,191.6003,191.7975,10188.0
2024-11-07 14:35:00,194.41,194.41,194.25,194.26,8852.0,191.7384,191.7384,191.5806,191.5904,8852.0
2024-11-07 14:40:00,194.26,194.26,193.92,194.1,18093.0,191.5904,191.5904,191.2551,191.4326,18093.0
2024-11-07 14:45:00,194.1,194.35,193.95,194.31,11357.0,191.4326,191.6792,191.2847,191.6397,11357.0
2024-11-07 14:50:00,194.38,194.39,194.29,194.3,3003.0,191.7088,191.7186,191.62,191.6299,3003.0
2024-11-07 14:55:00,194.35,194.57,194.35,194.57,11392.0,191.6792,191.8962,191.6792,191.8962,11392.0
2024-11-07 15:00:00,194.57,194.58,194.39,194.52,42812.0,191.8962,191.906,191.7186,191.8469,42812.0
2024-11-07 15:05:00,194.5,194.55,194.44,194.46,21714.0,191.8271,191.8764,191.768,191.7877,21714.0
2024-11-07 15:10:00,194.52,194.77,194.51,194.77,24279.0,191.8469,192.0934,191.837,192.0934,24279.0
2024-11-07 15:15:00,194.76,194.8,194.74,194.79,11392.0,192.0836,192.123,192.0638,192.1131,11392.0
2024-11-07 15:20:00,194.76,194.83,194.55,194.72,5542.0,192.0836,192.1526,191.8764,192.0441,5542.0
2024-11-07 15:25:00,194.75,194.75,194.62,194.64,7522.0,192.0737,192.0737,191.9455,191.9652,7522.0
2024-11-07 15:30:00,194.7,194.74,194.64,194.66,8246.0,192.0244,192.0638,191.9652,191.9849,8246.0
2024-11-07 15:35:00,194.65,194.7,194.55,194.55,5806.0,191.9751,192.0244,191.8764,191.8764,5806.0
2024-11-07 15:40:00,194.53,194.66,194.51,194.55,10429.0,191.8567,191.9849,191.837,191.8764,10429.0
2024-11-07 15:45:00,194.57,194.63,194.5,194.51,16847.0,191.8962,191.9553,191.8271,191.837,16847.0
2024-11-07 15:50:00,194.47,194.47,194.29,194.41,42803.0,191.7975,191.7975,191.62,191.7384,42803.0
2024-11-07 15:55:00,194.39,194.39,194.26,194.28,79337.0,191.7186,191.7186,191.5904,191.6102,79337.0
2024-11-08 09:30:00,194.56,194.79,194.41,194.53,29816.0,191.8863,192.1131,191.7384,191.8567,29816.0
2024-11-08 09:35:00,194.57,194.57,194.28,194.28,7202.0,191.8962,191.8962,191.6102,191.6102,7202.0
2024-11-08 09:40:00,194.34,194.54,194.34,194.54,8294.0,191.6693,191.8666,191.6693,191.8666,8294.0
2024-11-08 09:45:00,194.6,194.89,194.6,194.87,15171.0,191.9258,192.2118,191.9258,192.192,15171.0
2024-11-08 09:50:00,194.8,194.8,194.64,194.68,3730.0,192.123,192.123,191.9652,192.0047,3730.0
2024-11-08 09:55:00,194.78,194.9,194.74,194.87,2812.0,192.1033,192.2216,192.0638,192.192,2812.0
2024-11-08 10:00:00,194.85,195.0,194.75,194.81,9280.0,192.1723,192.3203,192.0737,192.1329,9280.0
2024-11-08 10:05:00,194.85,194.93,194.83,194.9,11892.0,192.1723,192.2512,192.1526,192.2216,11892.0
2024-11-08 10:10:00,195.02,195.14,194.92,195.13,4537.0,192.34,192.4583,192.2414,192.4485,4537.0
2024-11-08 10:15:00,195.04,195.14,195.02,195.1,5824.0,192.3597,192.4583,192.34,192.4189,5824.0
2024-11-08 10:20:00,195.07,195.32,195.07,195.28,39207.0,192.3893,192.6359,192.3893,192.5964,39207.0
2024-11-08 10:25:00,195.28,195.3,195.16,195.24,19155.0,192.5964,192.6161,192.4781,192.557,19155.0
2024-11-08 10:30:00,195.26,195.38,195.22,195.38,21690.0,192.5767,192.695,192.5372,192.695,21690.0
2024-11-08 10:35:00,195.35,195.46,195.35,195.38,4264.0,192.6655,192.7739,192.6655,192.695,4264.0
2024-11-08 10:40:00,195.38,195.5,195.35,195.47,19784.0,192.695,192.8134,192.6655,192.7838,19784.0
2024-11-08 10:45:00,195.46,195.53,195.37,195.45,16064.0,192.7739,192.843,192.6852,192.7641,16064.0
2024-11-08 10:50:00,195.43,195.54,195.38,195.51,26694.0,192.7444,192.8528,192.695,192.8233,26694.0
2024-11-08 10:55:00,195.49,195.56,195.47,195.56,13121.0,192.8035,192.8726,192.7838,192.8726,13121.0
2024-11-08 11:00:00,195.56,195.61,195.51,195.59,87808.0,192.8726,192.9219,192.8233,192.9022,87808.0
2024-11-08 11:05:00,195.58,195.67,195.58,195.62,67141.0,192.8923,192.9811,192.8923,192.9317,67141.0
2024-11-08 11:10:00,195.61,195.66,195.47,195.47,32415.0,192.9219,192.9712,192.7838,192.7838,32415.0
2024-11-08 11:15:00,195.48,195.5,195.43,195.47,79087.0,192.7937,192.8134,192.7444,192.7838,79087.0
2024-11-08 11:20:00,195.46,195.48,195.42,195.43,18255.0,192.7739,192.7937,192.7345,192.7444,18255.0
2024-11-08 11:25:00,195.42,195.43,195.37,195.38,18511.0,192.7345,192.7444,192.6852,192.695,18511.0
2024-11-08 11:30:00,195.39,195.4,195.27,195.29,24573.0,192.7049,192.7148,192.5866,192.6063,24573.0
2024-11-08 11:35:00,195.3,195.32,195.25,195.25,6591.0,192.6161,192.6359,192.5668,192.5668,6591.0
2024-11-08 11:40:00,195.26,195.26,195.15,195.2,3262.0,192.5767,192.5767,192.4682,192.5175,3262.0
2024-11-08 11:45:00,195.14,195.25,195.12,195.24,3797.0,192.4583,192.5668,192.4386,192.557,3797.0
2024-11-08 11:50:00,195.25,195.25,195.21,195.24,6442.0,192.5668,192.5668,192.5274,192.557,6442.0
2024-11-08 11:55:00,195.23,195.26,195.14,195.16,4611.0,192.5471,192.5767,192.4583,192.4781,4611.0
2024-11-08 12:00:00,195.16,195.2,195.1,195.13,18439.0,192.4781,192.5175,192.4189,192.4485,18439.0
2024-11-08 12:05:00,195.09,195.11,195.04,195.1,18723.0,192.409,192.4288,192.3597,192.4189,18723.0
2024-11-08 12:10:00,195.1,195.14,195.09,195.1,3812.0,192.4189,192.4583,192.409,192.4189,3812.0
2024-11-08 12:15:00,195.11,195.21,195.1,195.18,7548.0,192.4288,192.5274,192.4189,192.4978,7548.0
2024-11-08 12:20:00,195.2,195.26,195.2,195.25,5004.0,192.5175,192.5767,192.5175,192.5668,5004.0
2024-11-08 12:25:00,195.25,195.26,195.17,195.2,16764.0,192.5668,192.5767,192.4879,192.5175,16764.0
2024-11-08 12:30:00,195.19,195.34,195.18,195.33,4399.0,192.5077,192.6556,192.4978,192.6457,4399.0
2024-11-08 12:35:00,195.35,195.39,195.32,195.36,15899.0,192.6655,192.7049,192.6359,192.6753,15899.0
2024-11-08 12:40:00,195.32,195.33,195.27,195.33,5486.0,192.6359,192.6457,192.5866,192.6457,5486.0
2024-11-08 12:45:00,195.32,195.37,195.32,195.34,1625.0,192.6359,192.6852,192.6359,192.6556,1625.0
2024-11-08 12:50:00,195.34,195.43,195.33,195.43,2368.0,192.6556,192.7444,192.6457,192.7444,2368.0
2024-11-08 12:55:00,195.41,195.42,195.35,195.41,19569.0,192.7246,192.7345,192.6655,192.7246,19569.0
2024-11-08 13:00:00,195.4,195.43,195.35,195.42,7761.0,192.7148,192.7444,192.6655,192.7345,7761.0
2024-11-08 13:05:00,195.42,195.42,195.34,195.35,17737.0,192.7345,192.7345,192.6556,192.6655,17737.0
2024-11-08 13:10:00,195.33,195.35,195.29,195.32,11196.0,192.6457,192.6655,192.6063,192.6359,11196.0
2024-11-08 13:15:00,195.33,195.35,195.28,195.33,5653.0,192.6457,192.6655,192.5964,192.6457,5653.0
2024-11-08 13:20:00,195.32,195.34,195.25,195.25,5668.0,192.6359,192.6556,192.5668,192.5668,5668.0
2024-11-08 13:25:00,195.26,195.3,195.26,195.28,4213.0,192.5767,192.6161,192.5767,192.5964,4213.0
2024-11-08 13:30:00,195.27,195.35,195.23,195.3,5605.0,192.5866,192.6655,192.5471,192.6161,5605.0
2024-11-08 13:35:00,195.3,195.42,195.27,195.39,7788.0,192.6161,192.7345,192.5866,192.7049,7788.0
2024-11-08 13:40:00,195.42,195.43,195.38,195.43,9828.0,192.7345,192.7444,192.695,192.7444,9828.0
2024-11-08 13:45:00,195.45,195.54,195.44,195.51,3894.0,192.7641,192.8528,192.7542,192.8233,3894.0
2024-11-08 13:50:00,195.53,195.56,195.47,195.48,25577.0,192.843,192.8726,192.7838,192.7937,25577.0
2024-11-08 13:55:00,195.48,195.63,195.46,195.62,50759.0,192.7937,192.9416,192.7739,192.9317,50759.0
2024-11-08 14:00:00,195.56,195.59,195.51,195.58,2289.0,192.8726,192.9022,192.8233,192.8923,2289.0
2024-11-08 14:05:00,195.59,195.7,195.59,195.7,7129.0,192.9022,193.0106,192.9022,193.0106,7129.0
2024-11-08 14:10:00,195.68,195.68,195.63,195.63,4887.0,192.9909,192.9909,192.9416,192.9416,4887.0
2024-11-08 14:15:00,195.66,195.71,195.66,195.68,4037.0,192.9712,193.0205,192.9712,192.9909,4037.0
2024-11-08 14:20:00,195.66,195.67,195.64,195.66,5240.0,192.9712,192.9811,192.9515,192.9712,5240.0
2024-11-08 14:25:00,195.68,195.72,195.67,195.69,3822.0,192.9909,193.0304,192.9811,193.0008,3822.0
2024-11-08 14:30:00,195.69,195.74,195.68,195.72,11511.0,193.0008,193.0501,192.9909,193.0304,11511.0
2024-11-08 14:35:00,195.73,195.8,195.73,195.8,4724.0,193.0402,193.1093,193.0402,193.1093,4724.0
2024-11-08 14:40:00,195.82,195.85,195.79,195.84,2228.0,193.129,193.1586,193.0994,193.1487,2228.0
2024-11-08 14:45:00,195.82,195.82,195.73,195.74,3927.0,193.129,193.129,193.0402,193.0501,3927.0
2024-11-08 14:50:00,195.75,195.75,195.72,195.74,1379.0,193.06,193.06,193.0304,193.0501,1379.0
2024-11-08 14:55:00,195.75,195.76,195.67,195.68,1349.0,193.06,193.0698,192.9811,192.9909,1349.0
2024-11-08 15:00:00,195.59,195.61,195.51,195.59,4377.0,192.9022,192.9219,192.8233,192.9022,4377.0
2024-11-08 15:05:00,195.6,195.65,195.55,195.62,8977.0,192.912,192.9613,192.8627,192.9317,8977.0
2024-11-08 15:10:00,195.61,195.62,195.52,195.52,4482.0,192.9219,192.9317,192.8331,192.8331,4482.0
2024-11-08 15:15:00,195.53,195.59,195.53,195.56,9536.0,192.843,192.9022,192.843,192.8726,9536.0
2024-11-08 15:20:00,195.55,195.55,195.44,195.49,10974.0,192.8627,192.8627,192.7542,192.8035,10974.0
2024-11-08 15:25:00,195.52,195.52,195.45,195.46,6842.0,192.8331,192.8331,192.7641,192.7739,6842.0
2024-11-08 15:30:00,195.47,195.48,195.33,195.35,7282.0,192.7838,192.7937,192.6457,192.6655,7282.0
2024-11-08 15:35:00,195.34,195.38,195.31,195.36,2348.0,192.6556,192.695,192.626,192.6753,2348.0
2024-11-08 15:40:00,195.35,195.35,195.25,195.29,10284.0,192.6655,192.6655,192.5668,192.6063,10284.0
2024-11-08 15:45:00,195.29,195.31,195.24,195.26,25569.0,192.6063,192.626,192.557,192.5767,25569.0
2024-11-08 15:50:00,195.27,195.39,195.22,195.35,54424.0,192.5866,192.7049,192.5372,192.6655,54424.0
2024-11-08 15:55:00,195.33,195.4,195.3,195.38,141498.0,192.6457,192.7148,192.6161,192.695,141498.0
2024-11-11 09:30:00,196.04,196.49,196.04,196.28,20252.0,193.346,193.7898,193.346,193.5827,20252.0
2024-11-11 09:35:00,196.24,196.78,196.22,196.76,21428.0,193.5432,194.0758,193.5235,194.0561,21428.0
2024-11-11 09:40:00,196.76,196.85,196.69,196.71,8190.0,194.0561,194.1448,193.987,194.0068,8190.0
2024-11-11 09:45:00,196.81,196.81,196.5,196.8,25981.0,194.1054,194.1054,193.7996,194.0955,25981.0
2024-11-11 09:50:00,196.79,196.94,196.73,196.93,10780.0,194.0857,194.2336,194.0265,194.2237,10780.0
2024-11-11 09:55:00,196.96,197.08,196.9,197.07,19601.0,194.2533,194.3717,194.1942,194.3618,19601.0
2024-11-11 10:00:00,197.11,197.2,197.04,197.18,13920.0,194.4013,194.49,194.3322,194.4703,13920.0
2024-11-11 10:05:00,197.17,197.21,196.8,196.8,24915.0,194.4604,194.4999,194.0955,194.0955,24915.0
2024-11-11 10:10:00,196.78,196.9,196.74,196.74,84774.0,194.0758,194.1942,194.0364,194.0364,84774.0
2024-11-11 10:15:00,196.85,196.88,196.79,196.86,9790.0,194.1448,194.1744,194.0857,194.1547,9790.0
2024-11-11 10:20:00,196.89,196.92,196.83,196.86,42370.0,194.1843,194.2139,194.1251,194.1547,42370.0
2024-11-11 10:25:00,196.86,196.95,196.86,196.87,3787.0,194.1547,194.2435,194.1547,194.1646,3787.0
2024-11-11 10:30:00,196.84,196.84,196.77,196.77,16633.0,194.135,194.135,194.0659,194.0659,16633.0
2024-11-11 10:35:00,196.75,196.91,196.72,196.91,3528.0,194.0462,194.204,194.0166,194.204,3528.0
2024-11-11 10:40:00,196.97,197.0,196.85,196.89,24589.0,194.2632,194.2928,194.1448,194.1843,24589.0
2024-11-11 10:45:00,196.81,196.92,196.81,196.92,8672.0,194.1054,194.2139,194.1054,194.2139,8672.0
2024-11-11 10:50:00,196.89,196.93,196.86,196.89,9750.0,194.1843,194.2237,194.1547,194.1843,9750.0
2024-11-11 10:55:00,196.92,197.02,196.92,197.02,9654.0,194.2139,194.3125,194.2139,194.3125,9654.0
2024-11-11 11:00:00,197.01,197.1,196.94,196.95,8934.0,194.3026,194.3914,194.2336,194.2435,8934.0
2024-11-11 11:05:00,196.91,196.95,196.87,196.93,10646.0,194.204,194.2435,194.1646,194.2237,10646.0
2024-11-11 11:10:00,196.91,196.92,196.81,196.83,12356.0,194.204,194.2139,194.1054,194.1251,12356.0
2024-11-11 11:15:00,196.83,196.9,196.81,196.82,7650.0,194.1251,194.1942,194.1054,194.1153,7650.0
2024-11-11 11:20:00,196.83,196.91,196.79,196.91,5776.0,194.1251,194.204,194.0857,194.204,5776.0
2024-11-11 11:25:00,196.87,196.9,196.84,196.86,4053.0,194.1646,194.1942,194.135,194.1547,4053.0
2024-11-11 11:30:00,196.86,196.99,196.79,196.99,20673.0,194.1547,194.2829,194.0857,194.2829,20673.0
2024-11-11 11:35:00,196.96,197.05,196.96,197.04,12458.0,194.2533,194.3421,194.2533,194.3322,12458.0
2024-11-11 11:40:00,197.05,197.07,197.03,197.04,54274.0,194.3421,194.3618,194.3224,194.3322,54274.0
2024-11-11 11:45:00,197.0,197.08,197.0,197.08,3092.0,194.2928,194.3717,194.2928,194.3717,3092.0
2024-11-11 11:50:00,197.08,197.11,197.07,197.09,6586.0,194.3717,194.4013,194.3618,194.3815,6586.0
2024-11-11 11:55:00,197.1,197.17,197.1,197.17,1393.0,194.3914,194.4604,194.3914,194.4604,1393.0
2024-11-11 12:00:00,197.13,197.15,197.11,197.15,1290.0,194.421,194.4407,194.4013,194.4407,1290.0
2024-11-11 12:05:00,197.16,197.16,197.06,197.09,8946.0,194.4506,194.4506,194.352,194.3815,8946.0
2024-11-11 12:10:00,197.09,197.13,197.07,197.13,4023.0,194.3815,194.421,194.3618,194.421,4023.0
2024-11-11 12:15:00,197.15,197.15,197.04,197.05,2091.0,194.4407,194.4407,194.3322,194.3421,2091.0
2024-11-11 12:20:00,197.04,197.06,197.01,197.02,6953.0,194.3322,194.352,194.3026,194.3125,6953.0
2024-11-11 12:25:00,197.01,197.03,196.99,197.02,1549.0,194.3026,194.3224,194.2829,194.3125,1549.0
2024-11-11 12:30:00,197.0,197.01,196.95,196.96,1778.0,194.2928,194.3026,194.2435,194.2533,1778.0
2024-11-11 12:35:00,196.95,196.97,196.94,196.97,8145.0,194.2435,194.2632,194.2336,194.2632,8145.0
2024-11-11 12:40:00,196.97,196.98,196.9,196.92,14715.0,194.2632,194.2731,194.1942,194.2139,14715.0
2024-11-11 12:45:00,196.91,196.93,196.89,196.91,29837.0,194.204,194.2237,194.1843,194.204,29837.0
2024-11-11 12:50:00,196.89,196.97,196.89,196.91,5032.0,194.1843,194.2632,194.1843,194.204,5032.0
2024-11-11 12:55:00,196.89,196.9,196.89,196.89,308.0,194.1843,194.1942,194.1843,194.1843,308.0
2024-11-11 13:00:00,196.84,196.84,196.7,196.7,3669.0,194.135,194.135,193.9969,193.9969,3669.0
2024-11-11 13:05:00,196.68,196.8,196.62,196.77,4097.0,193.9772,194.0955,193.918,194.0659,4097.0
2024-11-11 13:10:00,196.75,196.76,196.7,196.7,2114.0,194.0462,194.0561,193.9969,193.9969,2114.0
2024-11-11 13:15:00,196.7,196.72,196.62,196.62,2583.0,193.9969,194.0166,193.918,193.918,2583.0
2024-11-11 13:20:00,196.6,196.6,196.46,196.5,4697.0,193.8983,193.8983,193.7602,193.7996,4697.0
2024-11-11 13:25:00,196.45,196.58,196.45,196.57,2551.0,193.7503,193.8785,193.7503,193.8687,2551.0
2024-11-11 13:30:00,196.55,196.56,196.44,196.46,5686.0,193.849,193.8588,193.7405,193.7602,5686.0
2024-11-11 13:35:00,196.43,196.56,196.43,196.55,9054.0,193.7306,193.8588,193.7306,193.849,9054.0
2024-11-11 13:40:00,196.54,196.58,196.53,196.55,2281.0,193.8391,193.8785,193.8292,193.849,2281.0
2024-11-11 13:45:00,196.55,196.58,196.51,196.51,14900.0,193.849,193.8785,193.8095,193.8095,14900.0
2024-11-11 13:50:00,196.5,196.6,196.5,196.56,2470.0,193.7996,193.8983,193.7996,193.8588,2470.0
2024-11-11 13:55:00,196.56,196.56,196.5,196.5,1205.0,193.8588,193.8588,193.7996,193.7996,1205.0
2024-11-11 14:00:00,196.51,196.52,196.44,196.49,11172.0,193.8095,193.8194,193.7405,193.7898,11172.0
2024-11-11 14:05:00,196.49,196.52,196.49,196.5,1354.0,193.7898,193.8194,193.7898,193.7996,1354.0
2024-11-11 14:10:00,196.5,196.5,196.43,196.46,1580.0,193.7996,193.7996,193.7306,193.7602,1580.0
2024-11-11 14:15:00,196.46,196.54,196.46,196.46,3811.0,193.7602,193.8391,193.7602,193.7602,3811.0
2024-11-11 14:20:00,196.51,196.55,196.5,196.54,2965.0,193.8095,193.849,193.7996,193.8391,2965.0
2024-11-11 14:25:00,196.52,196.58,196.51,196.54,3871.0,193.8194,193.8785,193.8095,193.8391,3871.0
2024-11-11 14:30:00,196.53,196.56,196.49,196.55,9059.0,193.8292,193.8588,193.7898,193.849,9059.0
2024-11-11 14:35:00,196.54,196.56,196.51,196.53,2363.0,193.8391,193.8588,193.8095,193.8292,2363.0
2024-11-11 14:40:00,196.53,196.53,196.49,196.5,19725.0,193.8292,193.8292,193.7898,193.7996,19725.0
2024-11-11 14:45:00,196.51,196.53,196.44,196.53,2888.0,193.8095,193.8292,193.7405,193.8292,2888.0
2024-11-11 14:50:00,196.56,196.58,196.53,196.56,7452.0,193.8588,193.8785,193.8292,193.8588,7452.0
2024-11-11 14:55:00,196.55,196.57,196.54,196.55,3009.0,193.849,193.8687,193.8391,193.849,3009.0
2024-11-11 15:00:00,196.54,196.54,196.45,196.48,5353.0,193.8391,193.8391,193.7503,193.7799,5353.0
2024-11-11 15:05:00,196.47,196.49,196.46,196.49,6519.0,193.7701,193.7898,193.7602,193.7898,6519.0
2024-11-11 15:10:00,196.5,196.52,196.46,196.47,5758.0,193.7996,193.8194,193.7602,193.7701,5758.0
2024-11-11 15:15:00,196.4,196.45,196.39,196.4,4664.0,193.701,193.7503,193.6912,193.701,4664.0
2024-11-11 15:20:00,196.4,196.43,196.38,196.41,10921.0,193.701,193.7306,193.6813,193.7109,10921.0
2024-11-11 15:25:00,196.41,196.42,196.39,196.41,8299.0,193.7109,193.7207,193.6912,193.7109,8299.0
2024-11-11 15:30:00,196.42,196.42,196.27,196.35,4536.0,193.7207,193.7207,193.5728,193.6517,4536.0
2024-11-11 15:35:00,196.36,196.39,196.3,196.39,2585.0,193.6616,193.6912,193.6024,193.6912,2585.0
2024-11-11 15:40:00,196.4,196.43,196.36,196.38,13213.0,193.701,193.7306,193.6616,193.6813,13213.0
2024-11-11 15:45:00,196.38,196.41,196.35,196.36,58105.0,193.6813,193.7109,193.6517,193.6616,58105.0
2024-11-11 15:50:00,196.35,196.44,196.33,196.4,87868.0,193.6517,193.7405,193.632,193.701,87868.0
2024-11-11 15:55:00,196.39,196.46,196.29,196.45,145695.0,193.6912,193.7602,193.5925,193.7503,145695.0
2024-11-12 09:30:00,196.27,196.37,196.13,196.28,70966.0,193.5728,193.6714,193.4347,193.5827,70966.0
2024-11-12 09:35:00,196.28,196.34,196.19,196.24,20582.0,193.5827,193.6418,193.4939,193.5432,20582.0
2024-11-12 09:40:00,196.24,196.37,196.24,196.31,5443.0,193.5432,193.6714,193.5432,193.6123,5443.0
2024-11-12 09:45:00,196.28,196.33,196.14,196.18,9777.0,193.5827,193.632,193.4446,193.484,9777.0
2024-11-12 09:50:00,196.15,196.18,196.07,196.17,17668.0,193.4545,193.484,193.3756,193.4742,17668.0
2024-11-12 09:55:00,196.18,196.18,196.04,196.08,17220.0,193.484,193.484,193.346,193.3854,17220.0
2024-11-12 10:00:00,196.06,196.1,195.96,196.03,19423.0,193.3657,193.4051,193.2671,193.3361,19423.0
2024-11-12 10:05:00,196.02,196.02,195.86,195.96,31602.0,193.3262,193.3262,193.1684,193.2671,31602.0
2024-11-12 10:10:00,195.9,195.92,195.83,195.83,3396.0,193.2079,193.2276,193.1389,193.1389,3396.0
2024-11-12 10:15:00,195.88,195.88,195.78,195.85,4694.0,193.1882,193.1882,193.0895,193.1586,4694.0
2024-11-12 10:20:00,195.82,195.84,195.79,195.79,2713.0,193.129,193.1487,193.0994,193.0994,2713.0
2024-11-12 10:25:00,195.77,195.77,195.67,195.68,2120.0,193.0797,193.0797,192.9811,192.9909,2120.0
2024-11-12 10:30:00,195.65,195.66,195.5,195.62,4580.0,192.9613,192.9712,192.8134,192.9317,4580.0
2024-11-12 10:35:00,195.64,195.74,195.64,195.69,7281.0,192.9515,193.0501,192.9515,193.0008,7281.0
2024-11-12 10:40:00,195.68,195.7,195.42,195.42,14133.0,192.9909,193.0106,192.7345,192.7345,14133.0
2024-11-12 10:45:00,195.42,195.51,195.34,195.36,23165.0,192.7345,192.8233,192.6556,192.6753,23165.0
2024-11-12 10:50:00,195.37,195.43,195.36,195.41,11789.0,192.6852,192.7444,192.6753,192.7246,11789.0
2024-11-12 10:55:00,195.39,195.43,195.36,195.38,8270.0,192.7049,192.7444,192.6753,192.695,8270.0
2024-11-12 11:00:00,195.38,195.4,195.23,195.29,6447.0,192.695,192.7148,192.5471,192.6063,6447.0
2024-11-12 11:05:00,195.28,195.29,195.26,195.27,6516.0,192.5964,192.6063,192.5767,192.5866,6516.0
2024-11-12 11:10:00,195.24,195.33,195.23,195.28,5513.0,192.557,192.6457,192.5471,192.5964,5513.0
2024-11-12 11:15:00,195.27,195.37,195.27,195.37,4274.0,192.5866,192.6852,192.5866,192.6852,4274.0
2024-11-12 11:20:00,195.35,195.35,195.21,195.26,9117.0,192.6655,192.6655,192.5274,192.5767,9117.0
2024-11-12 11:25:00,195.25,195.27,195.22,195.22,3035.0,192.5668,192.5866,192.5372,192.5372,3035.0
2024-11-12 11:30:00,195.22,195.22,195.15,195.17,2381.0,192.5372,192.5372,192.4682,192.4879,2381.0
2024-11-12 11:35:00,195.22,195.26,194.99,195.0,14219.0,192.5372,192.5767,192.3104,192.3203,14219.0
2024-11-12 11:40:00,195.02,195.05,194.99,195.04,4440.0,192.34,192.3696,192.3104,192.3597,4440.0
2024-11-12 11:45:00,195.04,195.04,194.94,194.94,13832.0,192.3597,192.3597,192.2611,192.2611,13832.0
2024-11-12 11:50:00,194.96,195.13,194.94,195.07,20216.0,192.2808,192.4485,192.2611,192.3893,20216.0
2024-11-12 11:55:00,195.05,195.06,194.9,194.9,12203.0,192.3696,192.3794,192.2216,192.2216,12203.0
2024-11-12 12:00:00,194.91,194.95,194.85,194.95,6769.0,192.2315,192.2709,192.1723,192.2709,6769.0
2024-11-12 12:05:00,194.97,194.99,194.93,194.99,7554.0,192.2907,192.3104,192.2512,192.3104,7554.0
2024-11-12 12:10:00,194.98,194.99,194.89,194.91,7741.0,192.3005,192.3104,192.2118,192.2315,7741.0
2024-11-12 12:15:00,194.94,194.94,194.84,194.87,16647.0,192.2611,192.2611,192.1625,192.192,16647.0
2024-11-12 12:20:00,194.86,194.9,194.8,194.87,5187.0,192.1822,192.2216,192.123,192.192,5187.0
2024-11-12 12:25:00,194.9,194.98,194.88,194.93,7003.0,192.2216,192.3005,192.2019,192.2512,7003.0
2024-11-12 12:30:00,194.92,194.94,194.85,194.93,2464.0,192.2414,192.2611,192.1723,192.2512,2464.0
2024-11-12 12:35:00,194.89,194.96,194.89,194.94,1929.0,192.2118,192.2808,192.2118,192.2611,1929.0
2024-11-12 12:40:00,194.85,194.86,194.81,194.85,13946.0,192.1723,192.1822,192.1329,192.1723,13946.0
2024-11-12 12:45:00,194.85,194.86,194.76,194.76,3188.0,192.1723,192.1822,192.0836,192.0836,3188.0
2024-11-12 12:50:00,194.72,194.8,194.72,194.78,2294.0,192.0441,192.123,192.0441,192.1033,2294.0
2024-11-12 12:55:00,194.76,194.76,194.48,194.55,5734.0,192.0836,192.0836,191.8074,191.8764,5734.0
2024-11-12 13:00:00,194.53,194.66,194.49,194.59,5343.0,191.8567,191.9849,191.8173,191.9159,5343.0
2024-11-12 13:05:00,194.58,194.64,194.53,194.58,3148.0,191.906,191.9652,191.8567,191.906,3148.0
2024-11-12 13:10:00,194.57,194.6,194.52,194.59,1648.0,191.8962,191.9258,191.8469,191.9159,1648.0
2024-11-12 13:15:00,194.61,194.7,194.6,194.7,4061.0,191.9356,192.0244,191.9258,192.0244,4061.0
2024-11-12 13:20:00,194.72,194.72,194.63,194.71,8407.0,192.0441,192.0441,191.9553,192.0342,8407.0
2024-11-12 13:25:00,194.7,194.81,194.7,194.81,1531.0,192.0244,192.1329,192.0244,192.1329,1531.0
2024-11-12 13:30:00,194.81,194.88,194.81,194.88,25096.0,192.1329,192.2019,192.1329,192.2019,25096.0
2024-11-12 13:35:00,194.94,194.98,194.9,194.93,15538.0,192.2611,192.3005,192.2216,192.2512,15538.0
2024-11-12 13:40:00,194.93,195.01,194.92,195.01,5321.0,192.2512,192.3301,192.2414,192.3301,5321.0
2024-11-12 13:45:00,195.0,195.09,194.99,195.03,5239.0,192.3203,192.409,192.3104,192.3498,5239.0
2024-11-12 13:50:00,195.08,195.13,195.08,195.12,7447.0,192.3992,192.4485,192.3992,192.4386,7447.0
2024-11-12 13:55:00,195.14,195.35,195.14,195.27,4513.0,192.4583,192.6655,192.4583,192.5866,4513.0
2024-11-12 14:00:00,195.31,195.37,195.3,195.31,5020.0,192.626,192.6852,192.6161,192.626,5020.0
2024-11-12 14:05:00,195.33,195.43,195.29,195.36,10247.0,192.6457,192.7444,192.6063,192.6753,10247.0
2024-11-12 14:10:00,195.35,195.38,195.33,195.37,5539.0,192.6655,192.695,192.6457,192.6852,5539.0
2024-11-12 14:15:00,195.39,195.45,195.38,195.44,1923.0,192.7049,192.7641,192.695,192.7542,1923.0
2024-11-12 14:20:00,195.42,195.47,195.39,195.47,4073.0,192.7345,192.7838,192.7049,192.7838,4073.0
2024-11-12 14:25:00,195.48,195.49,195.41,195.45,21717.0,192.7937,192.8035,192.7246,192.7641,21717.0
2024-11-12 14:30:00,195.43,195.44,195.42,195.44,1331.0,192.7444,192.7542,192.7345,192.7542,1331.0
2024-11-12 14:35:00,195.41,195.47,195.39,195.45,30726.0,192.7246,192.7838,192.7049,192.7641,30726.0
2024-11-12 14:40:00,195.41,195.51,195.41,195.48,7125.0,192.7246,192.8233,192.7246,192.7937,7125.0
2024-11-12 14:45:00,195.47,195.47,195.43,195.44,18693.0,192.7838,192.7838,192.7444,192.7542,18693.0
2024-11-12 14:50:00,195.46,195.46,195.38,195.38,2487.0,192.7739,192.7739,192.695,192.695,2487.0
2024-11-12 14:55:00,195.41,195.45,195.39,195.45,5854.0,192.7246,192.7641,192.7049,192.7641,5854.0
2024-11-12 15:00:00,195.4,195.4,195.32,195.37,5948.0,192.7148,192.7148,192.6359,192.6852,5948.0
2024-11-12 15:05:00,195.42,195.44,195.42,195.43,3185.0,192.7345,192.7542,192.7345,192.7444,3185.0
2024-11-12 15:10:00,195.45,195.45,195.34,195.36,8566.0,192.7641,192.7641,192.6556,192.6753,8566.0
2024-11-12 15:15:00,195.36,195.36,195.2,195.28,8455.0,192.6753,192.6753,192.5175,192.5964,8455.0
2024-11-12 15:20:00,195.29,195.29,195.25,195.25,2289.0,192.6063,192.6063,192.5668,192.5668,2289.0
2024-11-12 15:25:00,195.28,195.28,195.18,195.25,7983.0,192.5964,192.5964,192.4978,192.5668,7983.0
2024-11-12 15:30:00,195.23,195.24,195.16,195.16,8168.0,192.5471,192.557,192.4781,192.4781,8168.0
2024-11-12 15:35:00,195.16,195.25,195.08,195.22,15147.0,192.4781,192.5668,192.3992,192.5372,15147.0
2024-11-12 15:40:00,195.19,195.22,195.08,195.13,55010.0,192.5077,192.5372,192.3992,192.4485,55010.0
2024-11-12 15:45:00,195.12,195.16,195.08,195.13,68079.0,192.4386,192.4781,192.3992,192.4485,68079.0
2024-11-12 15:50:00,195.12,195.12,194.97,195.01,51579.0,192.4386,192.4386,192.2907,192.3301,51579.0
2024-11-12 15:55:00,195.0,195.06,194.91,194.98,675023.0,192.3203,192.3794,192.2315,192.3005,675023.0
2024-11-13 09:30:00,195.22,195.34,195.02,195.34,101758.0,192.5372,192.6556,192.34,192.6556,101758.0
2024-11-13 09:35:00,195.3,195.5,195.14,195.5,16607.0,192.6161,192.8134,192.4583,192.8134,16607.0
2024-11-13 09:40:00,195.5,195.5,195.28,195.48,12018.0,192.8134,192.8134,192.5964,192.7937,12018.0
2024-11-13 09:45:00,195.49,195.5,195.38,195.41,6292.0,192.8035,192.8134,192.695,192.7246,6292.0
2024-11-13 09:50:00,195.4,195.4,195.08,195.18,11263.0,192.7148,192.7148,192.3992,192.4978,11263.0
2024-11-13 09:55:00,195.17,195.42,195.16,195.42,27697.0,192.4879,192.7345,192.4781,192.7345,27697.0
2024-11-13 10:00:00,195.41,195.42,195.13,195.13,13880.0,192.7246,192.7345,192.4485,192.4485,13880.0
2024-11-13 10:05:00,195.08,195.08,194.79,195.06,45693.0,192.3992,192.3992,192.1131,192.3794,45693.0
2024-11-13 10:10:00,195.15,195.35,195.15,195.22,16843.0,192.4682,192.6655,192.4682,192.5372,16843.0
2024-11-13 10:15:00,195.23,195.32,195.21,195.21,7850.0,192.5471,192.6359,192.5274,192.5274,7850.0
2024-11-13 10:20:00,195.21,195.32,195.21,195.32,6109.0,192.5274,192.6359,192.5274,192.6359,6109.0
2024-11-13 10:25:00,195.32,195.36,195.24,195.29,7155.0,192.6359,192.6753,192.557,192.6063,7155.0
2024-11-13 10:30:00,195.27,195.44,195.24,195.44,2371.0,192.5866,192.7542,192.557,192.7542,2371.0
2024-11-13 10:35:00,195.4,195.48,195.35,195.35,10266.0,192.7148,192.7937,192.6655,192.6655,10266.0
2024-11-13 10:40:00,195.31,195.52,195.24,195.5,32962.0,192.626,192.8331,192.557,192.8134,32962.0
2024-11-13 10:45:00,195.47,195.66,195.44,195.66,14804.0,192.7838,192.9712,192.7542,192.9712,14804.0
2024-11-13 10:50:00,195.66,195.67,195.56,195.63,149957.0,192.9712,192.9811,192.8726,192.9416,149957.0
2024-11-13 10:55:00,195.68,195.74,195.59,195.64,8563.0,192.9909,193.0501,192.9022,192.9515,8563.0
2024-11-13 11:00:00,195.64,195.66,195.6,195.63,1298.0,192.9515,192.9712,192.912,192.9416,1298.0
2024-11-13 11:05:00,195.58,195.69,195.52,195.69,2815.0,192.8923,193.0008,192.8331,193.0008,2815.0
2024-11-13 11:10:00,195.63,195.68,195.6,195.63,2137.0,192.9416,192.9909,192.912,192.9416,2137.0
2024-11-13 11:15:00,195.63,195.65,195.54,195.58,3361.0,192.9416,192.9613,192.8528,192.8923,3361.0
2024-11-13 11:20:00,195.58,195.58,195.5,195.56,4321.0,192.8923,192.8923,192.8134,192.8726,4321.0
2024-11-13 11:25:00,195.58,195.69,195.56,195.69,10987.0,192.8923,193.0008,192.8726,193.0008,10987.0
2024-11-13 11:30:00,195.66,195.7,195.61,195.67,10250.0,192.9712,193.0106,192.9219,192.9811,10250.0
2024-11-13 11:35:00,195.69,195.77,195.69,195.76,902.0,193.0008,193.0797,193.0008,193.0698,902.0
2024-11-13 11:40:00,195.73,195.77,195.7,195.72,1955.0,193.0402,193.0797,193.0106,193.0304,1955.0
2024-11-13 11:45:00,195.74,195.86,195.73,195.73,2536.0,193.0501,193.1684,193.0402,193.0402,2536.0
2024-11-13 11:50:00,195.74,195.74,195.68,195.69,5310.0,193.0501,193.0501,192.9909,193.0008,5310.0
2024-11-13 11:55:00,195.65,195.67,195.58,195.66,9544.0,192.9613,192.9811,192.8923,192.9712,9544.0
2024-11-13 12:00:00,195.65,195.67,195.59,195.62,32399.0,192.9613,192.9811,192.9022,192.9317,32399.0
2024-11-13 12:05:00,195.66,195.75,195.65,195.68,30475.0,192.9712,193.06,192.9613,192.9909,30475.0
2024-11-13 12:10:00,195.71,195.77,195.7,195.74,11945.0,193.0205,193.0797,193.0106,193.0501,11945.0
2024-11-13 12:15:00,195.71,195.75,195.62,195.63,32129.0,193.0205,193.06,192.9317,192.9416,32129.0
2024-11-13 12:20:00,195.63,195.65,195.49,195.51,4614.0,192.9416,192.9613,192.8035,192.8233,4614.0
2024-11-13 12:25:00,195.49,195.59,195.48,195.54,7052.0,192.8035,192.9022,192.7937,192.8528,7052.0
2024-11-13 12:30:00,195.54,195.56,195.51,195.52,1868.0,192.8528,192.8726,192.8233,192.8331,1868.0
2024-11-13 12:35:00,195.55,195.61,195.53,195.6,2789.0,192.8627,192.9219,192.843,192.912,2789.0
2024-11-13 12:40:00,195.63,195.63,195.57,195.61,1671.0,192.9416,192.9416,192.8824,192.9219,1671.0
2024-11-13 12:45:00,195.61,195.71,195.6,195.65,12305.0,192.9219,193.0205,192.912,192.9613,12305.0
2024-11-13 12:50:00,195.65,195.67,195.62,195.62,918.0,192.9613,192.9811,192.9317,192.9317,918.0
2024-11-13 12:55:00,195.65,195.65,195.62,195.63,5638.0,192.9613,192.9613,192.9317,192.9416,5638.0
2024-11-13 13:00:00,195.63,195.68,195.61,195.63,1905.0,192.9416,192.9909,192.9219,192.9416,1905.0
2024-11-13 13:05:00,195.59,195.6,195.47,195.48,43549.0,192.9022,192.912,192.7838,192.7937,43549.0
2024-11-13 13:10:00,195.46,195.46,195.33,195.46,3590.0,192.7739,192.7739,192.6457,192.7739,3590.0
2024-11-13 13:15:00,195.43,195.44,195.36,195.39,9169.0,192.7444,192.7542,192.6753,192.7049,9169.0
2024-11-13 13:20:00,195.41,195.47,195.39,195.47,17870.0,192.7246,192.7838,192.7049,192.7838,17870.0
2024-11-13 13:25:00,195.46,195.48,195.42,195.47,3492.0,192.7739,192.7937,192.7345,192.7838,3492.0
2024-11-13 13:30:00,195.46,195.55,195.45,195.5,3511.0,192.7739,192.8627,192.7641,192.8134,3511.0
2024-11-13 13:35:00,195.5,195.51,195.33,195.39,8654.0,192.8134,192.8233,192.6457,192.7049,8654.0
2024-11-13 13:40:00,195.4,195.44,195.39,195.43,5594.0,192.7148,192.7542,192.7049,192.7444,5594.0
2024-11-13 13:45:00,195.46,195.48,195.41,195.43,4006.0,192.7739,192.7937,192.7246,192.7444,4006.0
2024-11-13 13:50:00,195.41,195.44,195.4,195.44,2873.0,192.7246,192.7542,192.7148,192.7542,2873.0
2024-11-13 13:55:00,195.42,195.43,195.33,195.33,194018.0,192.7345,192.7444,192.6457,192.6457,194018.0
2024-11-13 14:00:00,195.35,195.42,195.34,195.42,4763.0,192.6655,192.7345,192.6556,192.7345,4763.0
2024-11-13 14:05:00,195.42,195.44,195.41,195.41,2979.0,192.7345,192.7542,192.7246,192.7246,2979.0
2024-11-13 14:10:00,195.42,195.5,195.41,195.49,13572.0,192.7345,192.8134,192.7246,192.8035,13572.0
2024-11-13 14:15:00,195.46,195.49,195.33,195.36,8428.0,192.7739,192.8035,192.6457,192.6753,8428.0
2024-11-13 14:20:00,195.38,195.39,195.32,195.32,1373.0,192.695,192.7049,192.6359,192.6359,1373.0
2024-11-13 14:25:00,195.31,195.31,195.22,195.22,3665.0,192.626,192.626,192.5372,192.5372,3665.0
2024-11-13 14:30:00,195.2,195.25,195.17,195.2,30521.0,192.5175,192.5668,192.4879,192.5175,30521.0
2024-11-13 14:35:00,195.14,195.17,195.09,195.13,8330.0,192.4583,192.4879,192.409,192.4485,8330.0
2024-11-13 14:40:00,195.12,195.12,195.03,195.06,6351.0,192.4386,192.4386,192.3498,192.3794,6351.0
2024-11-13 14:45:00,195.1,195.11,195.03,195.03,20455.0,192.4189,192.4288,192.3498,192.3498,20455.0
2024-11-13 14:50:00,195.04,195.07,194.98,195.03,4488.0,192.3597,192.3893,192.3005,192.3498,4488.0
2024-11-13 14:55:00,194.99,195.02,194.99,195.01,5126.0,192.3104,192.34,192.3104,192.3301,5126.0
2024-11-13 15:00:00,194.99,195.03,194.87,194.92,4902.0,192.3104,192.3498,192.192,192.2414,4902.0
2024-11-13 15:05:00,194.93,195.08,194.9,195.08,6489.0,192.2512,192.3992,192.2216,192.3992,6489.0
2024-11-13 15:10:00,195.09,195.2,195.09,195.2,25242.0,192.409,192.5175,192.409,192.5175,25242.0
2024-11-13 15:15:00,195.19,195.25,195.18,195.21,10832.0,192.5077,192.5668,192.4978,192.5274,10832.0
2024-11-13 15:20:00,195.23,195.35,195.22,195.28,7085.0,192.5471,192.6655,192.5372,192.5964,7085.0
2024-11-13 15:25:00,195.32,195.33,195.25,195.27,47969.0,192.6359,192.6457,192.5668,192.5866,47969.0
2024-11-13 15:30:00,195.28,195.35,195.18,195.29,51920.0,192.5964,192.6655,192.4978,192.6063,51920.0
2024-11-13 15:35:00,195.33,195.47,195.33,195.41,8909.0,192.6457,192.7838,192.6457,192.7246,8909.0
2024-11-13 15:40:00,195.42,195.47,195.39,195.41,13016.0,192.7345,192.7838,192.7049,192.7246,13016.0
2024-11-13 15:45:00,195.42,195.42,195.29,195.33,12415.0,192.7345,192.7345,192.6063,192.6457,12415.0
2024-11-13 15:50:00,195.31,195.31,195.13,195.14,29300.0,192.626,192.626,192.4485,192.4583,29300.0
2024-11-13 15:55:00,195.14,195.18,195.01,195.14,136165.0,192.4583,192.4978,192.3301,192.4583,136165.0
2024-11-14 09:30:00,195.46,195.66,195.33,195.36,20775.0,192.7739,192.9712,192.6457,192.6753,20775.0
2024-11-14 09:35:00,195.44,195.49,194.97,194.97,23041.0,192.7542,192.8035,192.2907,192.2907,23041.0
2024-11-14 09:40:00,195.02,195.1,194.93,195.1,31833.0,192.34,192.4189,192.2512,192.4189,31833.0
2024-11-14 09:45:00,195.08,195.35,195.08,195.35,15117.0,192.3992,192.6655,192.3992,192.6655,15117.0
2024-11-14 09:50:00,195.4,195.49,195.29,195.36,11141.0,192.7148,192.8035,192.6063,192.6753,11141.0
2024-11-14 09:55:00,195.31,195.31,195.19,195.19,22267.0,192.626,192.626,192.5077,192.5077,22267.0
2024-11-14 10:00:00,195.21,195.21,195.09,195.2,9351.0,192.5274,192.5274,192.409,192.5175,9351.0
2024-11-14 10:05:00,195.19,195.22,194.95,194.95,2931.0,192.5077,192.5372,192.2709,192.2709,2931.0
2024-11-14 10:10:00,194.93,194.99,194.84,194.91,49885.0,192.2512,192.3104,192.1625,192.2315,49885.0
2024-11-14 10:15:00,194.96,195.01,194.8,194.83,161648.0,192.2808,192.3301,192.123,192.1526,161648.0
2024-11-14 10:20:00,194.83,194.94,194.82,194.89,5753.0,192.1526,192.2611,192.1427,192.2118,5753.0
2024-11-14 10:25:00,194.93,195.1,194.91,195.07,6022.0,192.2512,192.4189,192.2315,192.3893,6022.0
2024-11-14 10:30:00,195.06,195.06,194.97,195.03,1505.0,192.3794,192.3794,192.2907,192.3498,1505.0
2024-11-14 10:35:00,195.04,195.19,195.01,195.16,11207.0,192.3597,192.5077,192.3301,192.4781,11207.0
2024-11-14 10:40:00,195.16,195.17,195.07,195.12,2290.0,192.4781,192.4879,192.3893,192.4386,2290.0
2024-11-14 10:45:00,195.11,195.16,195.02,195.02,1524.0,192.4288,192.4781,192.34,192.34,1524.0
2024-11-14 10:50:00,194.99,195.0,194.89,194.94,7045.0,192.3104,192.3203,192.2118,192.2611,7045.0
2024-11-14 10:55:00,194.96,195.06,194.95,194.95,13852.0,192.2808,192.3794,192.2709,192.2709,13852.0
2024-11-14 11:00:00,194.93,194.97,194.78,194.78,5924.0,192.2512,192.2907,192.1033,192.1033,5924.0
2024-11-14 11:05:00,194.8,194.84,194.78,194.8,36022.0,192.123,192.1625,192.1033,192.123,36022.0
2024-11-14 11:10:00,194.81,194.99,194.81,194.96,3009.0,192.1329,192.3104,192.1329,192.2808,3009.0
2024-11-14 11:15:00,194.93,195.0,194.92,194.92,2008.0,192.2512,192.3203,192.2414,192.2414,2008.0
2024-11-14 11:20:00,194.97,195.02,194.9,195.01,25261.0,192.2907,192.34,192.2216,192.3301,25261.0
2024-11-14 11:25:00,195.0,195.04,194.94,194.94,38824.0,192.3203,192.3597,192.2611,192.2611,38824.0
2024-11-14 11:30:00,194.95,194.97,194.94,194.94,7713.0,192.2709,192.2907,192.2611,192.2611,7713.0
2024-11-14 11:35:00,194.9,194.96,194.87,194.94,101108.0,192.2216,192.2808,192.192,192.2611,101108.0
2024-11-14 11:40:00,194.92,194.94,194.82,194.83,72156.0,192.2414,192.2611,192.1427,192.1526,72156.0
2024-11-14 11:45:00,194.81,194.81,194.66,194.66,157902.0,192.1329,192.1329,191.9849,191.9849,157902.0
2024-11-14 11:50:00,194.62,194.66,194.47,194.48,6634.0,191.9455,191.9849,191.7975,191.8074,6634.0
2024-11-14 11:55:00,194.46,194.53,194.44,194.5,3809.0,191.7877,191.8567,191.768,191.8271,3809.0
2024-11-14 12:00:00,194.49,194.53,194.4,194.47,87298.0,191.8173,191.8567,191.7285,191.7975,87298.0
2024-11-14 12:05:00,194.45,194.45,194.37,194.38,2684.0,191.7778,191.7778,191.6989,191.7088,2684.0
2024-11-14 12:10:00,194.39,194.45,194.29,194.29,7273.0,191.7186,191.7778,191.62,191.62,7273.0
2024-11-14 12:15:00,194.24,194.26,194.2,194.25,3512.0,191.5707,191.5904,191.5313,191.5806,3512.0
2024-11-14 12:20:00,194.24,194.25,194.18,194.23,4339.0,191.5707,191.5806,191.5115,191.5608,4339.0
2024-11-14 12:25:00,194.21,194.24,194.18,194.21,4418.0,191.5411,191.5707,191.5115,191.5411,4418.0
2024-11-14 12:30:00,194.19,194.19,193.96,194.06,10479.0,191.5214,191.5214,191.2946,191.3932,10479.0
2024-11-14 12:35:00,194.13,194.28,194.12,194.28,25848.0,191.4622,191.6102,191.4524,191.6102,25848.0
2024-11-14 12:40:00,194.3,194.31,194.26,194.29,4047.0,191.6299,191.6397,191.5904,191.62,4047.0
2024-11-14 12:45:00,194.28,194.28,193.97,194.07,20529.0,191.6102,191.6102,191.3044,191.403,20529.0
2024-11-14 12:50:00,194.12,194.31,194.12,194.31,4283.0,191.4524,191.6397,191.4524,191.6397,4283.0
2024-11-14 12:55:00,194.31,194.36,194.28,194.32,10058.0,191.6397,191.6891,191.6102,191.6496,10058.0
2024-11-14 13:00:00,194.33,194.4,194.31,194.4,3346.0,191.6595,191.7285,191.6397,191.7285,3346.0
2024-11-14 13:05:00,194.41,194.43,194.38,194.42,1874.0,191.7384,191.7581,191.7088,191.7482,1874.0
2024-11-14 13:10:00,194.45,194.48,194.42,194.43,3363.0,191.7778,191.8074,191.7482,191.7581,3363.0
2024-11-14 13:15:00,194.43,194.45,194.33,194.33,36813.0,191.7581,191.7778,191.6595,191.6595,36813.0
2024-11-14 13:20:00,194.38,194.41,194.31,194.33,3937.0,191.7088,191.7384,191.6397,191.6595,3937.0
2024-11-14 13:25:00,194.35,194.36,194.27,194.27,5609.0,191.6792,191.6891,191.6003,191.6003,5609.0
2024-11-14 13:30:00,194.23,194.23,194.14,194.23,1308.0,191.5608,191.5608,191.4721,191.5608,1308.0
2024-11-14 13:35:00,194.16,194.21,194.13,194.14,6368.0,191.4918,191.5411,191.4622,191.4721,6368.0
2024-11-14 13:40:00,194.15,194.24,194.14,194.24,3352.0,191.4819,191.5707,191.4721,191.5707,3352.0
2024-11-14 13:45:00,194.2,194.22,194.16,194.17,3396.0,191.5313,191.551,191.4918,191.5017,3396.0
2024-11-14 13:50:00,194.19,194.2,194.15,194.15,2363.0,191.5214,191.5313,191.4819,191.4819,2363.0
2024-11-14 13:55:00,194.13,194.13,193.99,194.03,8925.0,191.4622,191.4622,191.3241,191.3636,8925.0
2024-11-14 14:00:00,194.03,194.18,194.02,194.18,8042.0,191.3636,191.5115,191.3537,191.5115,8042.0
2024-11-14 14:05:00,194.34,194.41,194.34,194.36,5562.0,191.6693,191.7384,191.6693,191.6891,5562.0
2024-11-14 14:10:00,194.37,194.41,194.34,194.36,6160.0,191.6989,191.7384,191.6693,191.6891,6160.0
2024-11-14 14:15:00,194.38,194.39,194.35,194.37,11069.0,191.7088,191.7186,191.6792,191.6989,11069.0
2024-11-14 14:20:00,194.37,194.43,194.35,194.4,2237.0,191.6989,191.7581,191.6792,191.7285,2237.0
2024-11-14 14:25:00,194.4,194.49,194.38,194.49,2698.0,191.7285,191.8173,191.7088,191.8173,2698.0
2024-11-14 14:30:00,194.5,194.5,194.43,194.48,11911.0,191.8271,191.8271,191.7581,191.8074,11911.0
2024-11-14 14:35:00,194.5,194.56,194.48,194.55,7783.0,191.8271,191.8863,191.8074,191.8764,7783.0
2024-11-14 14:40:00,194.57,194.6,194.53,194.56,4536.0,191.8962,191.9258,191.8567,191.8863,4536.0
2024-11-14 14:45:00,194.53,194.53,194.47,194.47,4304.0,191.8567,191.8567,191.7975,191.7975,4304.0
2024-11-14 14:50:00,194.48,194.67,194.48,194.61,6360.0,191.8074,191.9948,191.8074,191.9356,6360.0
2024-11-14 14:55:00,194.64,194.64,194.53,194.57,6437.0,191.9652,191.9652,191.8567,191.8962,6437.0
2024-11-14 15:00:00,194.53,194.53,194.04,194.09,14125.0,191.8567,191.8567,191.3735,191.4228,14125.0
2024-11-14 15:05:00,194.11,194.14,193.83,193.93,65237.0,191.4425,191.4721,191.1663,191.265,65237.0
2024-11-14 15:10:00,193.89,194.02,193.83,193.96,21657.0,191.2255,191.3537,191.1663,191.2946,21657.0
2024-11-14 15:15:00,193.96,194.27,193.96,194.24,13747.0,191.2946,191.6003,191.2946,191.5707,13747.0
2024-11-14 15:20:00,194.21,194.23,194.14,194.21,14468.0,191.5411,191.5608,191.4721,191.5411,14468.0
2024-11-14 15:25:00,194.18,194.29,194.13,194.26,3103.0,191.5115,191.62,191.4622,191.5904,3103.0
2024-11-14 15:30:00,194.26,194.26,194.0,194.01,15599.0,191.5904,191.5904,191.334,191.3439,15599.0
2024-11-14 15:35:00,194.04,194.12,193.99,194.01,12112.0,191.3735,191.4524,191.3241,191.3439,12112.0
2024-11-14 15:40:00,194.0,194.02,193.89,193.9,5197.0,191.334,191.3537,191.2255,191.2354,5197.0
2024-11-14 15:45:00,193.89,193.93,193.71,193.75,136853.0,191.2255,191.265,191.048,191.0874,136853.0
2024-11-14 15:50:00,193.76,193.86,193.71,193.79,26574.0,191.0973,191.1959,191.048,191.1269,26574.0
2024-11-14 15:55:00,193.77,193.86,193.7,193.82,116736.0,191.1072,191.1959,191.0381,191.1565,116736.0
2024-11-15 09:30:00,193.32,193.69,193.23,193.44,332239.0,190.6633,191.0283,190.5746,190.7817,332239.0
2024-11-15 09:35:00,193.5,193.78,193.49,193.78,13151.0,190.8409,191.117,190.831,191.117,13151.0
2024-11-15 09:40:00,193.76,193.97,193.69,193.83,28778.0,191.0973,191.3044,191.0283,191.1663,28778.0
2024-11-15 09:45:00,193.84,193.96,193.67,193.85,55828.0,191.1762,191.2946,191.0085,191.1861,55828.0
2024-11-15 09:50:00,193.83,193.83,193.61,193.72,30879.0,191.1663,191.1663,190.9494,191.0579,30879.0
2024-11-15 09:55:00,193.71,193.71,193.42,193.42,7231.0,191.048,191.048,190.762,190.762,7231.0
2024-11-15 10:00:00,193.35,193.4,193.14,193.2,17332.0,190.6929,190.7422,190.4858,190.545,17332.0
2024-11-15 10:05:00,193.15,193.23,192.96,193.02,24510.0,190.4957,190.5746,190.3083,190.3675,24510.0
2024-11-15 10:10:00,193.03,193.26,192.97,193.26,21912.0,190.3773,190.6042,190.3182,190.6042,21912.0
2024-11-15 10:15:00,193.24,193.35,193.17,193.35,56008.0,190.5844,190.6929,190.5154,190.6929,56008.0
2024-11-15 10:20:00,193.3,193.3,193.06,193.06,7087.0,190.6436,190.6436,190.4069,190.4069,7087.0
2024-11-15 10:25:00,193.08,193.17,193.04,193.17,9587.0,190.4266,190.5154,190.3872,190.5154,9587.0
2024-11-15 10:30:00,193.11,193.11,192.94,193.0,10357.0,190.4562,190.4562,190.2886,190.3477,10357.0
2024-11-15 10:35:00,192.99,193.07,192.8,192.89,15982.0,190.3379,190.4168,190.1505,190.2393,15982.0
2024-11-15 10:40:00,192.88,192.93,192.78,192.93,7544.0,190.2294,190.2787,190.1308,190.2787,7544.0
2024-11-15 10:45:00,192.92,193.09,192.92,192.98,6355.0,190.2688,190.4365,190.2688,190.328,6355.0
2024-11-15 10:50:00,193.0,193.15,192.83,192.88,23144.0,190.3477,190.4957,190.1801,190.2294,23144.0
2024-11-15 10:55:00,192.87,192.89,192.75,192.85,11809.0,190.2195,190.2393,190.1012,190.1998,11809.0
2024-11-15 11:00:00,192.83,192.89,192.79,192.79,8340.0,190.1801,190.2393,190.1406,190.1406,8340.0
2024-11-15 11:05:00,192.81,193.0,192.8,192.99,3667.0,190.1604,190.3477,190.1505,190.3379,3667.0
2024-11-15 11:10:00,193.08,193.22,193.02,193.1,11648.0,190.4266,190.5647,190.3675,190.4464,11648.0
2024-11-15 11:15:00,193.09,193.29,193.09,193.24,4253.0,190.4365,190.6338,190.4365,190.5844,4253.0
2024-11-15 11:20:00,193.15,193.24,193.06,193.22,30421.0,190.4957,190.5844,190.4069,190.5647,30421.0
2024-11-15 11:25:00,193.26,193.27,193.15,193.22,40512.0,190.6042,190.614,190.4957,190.5647,40512.0
2024-11-15 11:30:00,193.2,193.2,192.95,192.95,33184.0,190.545,190.545,190.2984,190.2984,33184.0
2024-11-15 11:35:00,192.93,192.94,192.79,192.81,8583.0,190.2787,190.2886,190.1406,190.1604,8583.0
2024-11-15 11:40:00,192.76,192.83,192.73,192.83,6567.0,190.111,190.1801,190.0815,190.1801,6567.0
2024-11-15 11:45:00,192.84,193.1,192.82,192.98,9803.0,190.1899,190.4464,190.1702,190.328,9803.0
2024-11-15 11:50:00,193.0,193.08,192.96,193.08,9363.0,190.3477,190.4266,190.3083,190.4266,9363.0
2024-11-15 11:55:00,193.05,193.1,193.0,193.06,15803.0,190.3971,190.4464,190.3477,190.4069,15803.0
2024-11-15 12:00:00,193.07,193.1,192.93,193.0,5969.0,190.4168,190.4464,190.2787,190.3477,5969.0
2024-11-15 12:05:00,192.96,193.03,192.94,193.0,3141.0,190.3083,190.3773,190.2886,190.3477,3141.0
2024-11-15 12:10:00,192.9,193.01,192.87,193.0,5018.0,190.2491,190.3576,190.2195,190.3477,5018.0
2024-11-15 12:15:00,192.98,193.02,192.9,192.97,4874.0,190.328,190.3675,190.2491,190.3182,4874.0
2024-11-15 12:20:00,192.97,193.02,192.96,192.97,1329.0,190.3182,190.3675,190.3083,190.3182,1329.0
2024-11-15 12:25:00,192.94,192.94,192.86,192.87,5389.0,190.2886,190.2886,190.2097,190.2195,5389.0
2024-11-15 12:30:00,192.8,192.81,192.69,192.78,6664.0,190.1505,190.1604,190.042,190.1308,6664.0
2024-11-15 12:35:00,192.75,192.83,192.72,192.83,2838.0,190.1012,190.1801,190.0716,190.1801,2838.0
2024-11-15 12:40:00,192.78,192.9,192.75,192.89,6459.0,190.1308,190.2491,190.1012,190.2393,6459.0
2024-11-15 12:45:00,192.9,192.93,192.78,192.81,4061.0,190.2491,190.2787,190.1308,190.1604,4061.0
2024-11-15 12:50:00,192.79,192.85,192.78,192.84,769.0,190.1406,190.1998,190.1308,190.1899,769.0
2024-11-15 12:55:00,192.86,192.99,192.86,192.99,1530.0,190.2097,190.3379,190.2097,190.3379,1530.0
2024-11-15 13:00:00,192.97,193.01,192.9,192.94,3090.0,190.3182,190.3576,190.2491,190.2886,3090.0
2024-11-15 13:05:00,192.96,193.01,192.93,193.0,2288.0,190.3083,190.3576,190.2787,190.3477,2288.0
2024-11-15 13:10:00,193.0,193.03,192.95,193.0,2940.0,190.3477,190.3773,190.2984,190.3477,2940.0
2024-11-15 13:15:00,193.11,193.13,193.06,193.07,6171.0,190.4562,190.476,190.4069,190.4168,6171.0
2024-11-15 13:20:00,193.09,193.14,193.04,193.04,6669.0,190.4365,190.4858,190.3872,190.3872,6669.0
2024-11-15 13:25:00,193.05,193.08,193.04,193.05,868.0,190.3971,190.4266,190.3872,190.3971,868.0
2024-11-15 13:30:00,193.03,193.03,192.93,192.96,1935.0,190.3773,190.3773,190.2787,190.3083,1935.0
2024-11-15 13:35:00,192.92,193.02,192.91,193.02,5044.0,190.2688,190.3675,190.259,190.3675,5044.0
2024-11-15 13:40:00,193.01,193.01,192.92,192.97,3266.0,190.3576,190.3576,190.2688,190.3182,3266.0
2024-11-15 13:45:00,192.93,192.94,192.81,192.81,3482.0,190.2787,190.2886,190.1604,190.1604,3482.0
2024-11-15 13:50:00,192.84,192.86,192.8,192.82,3316.0,190.1899,190.2097,190.1505,190.1702,3316.0
2024-11-15 13:55:00,192.79,192.86,192.7,192.85,6458.0,190.1406,190.2097,190.0519,190.1998,6458.0
2024-11-15 14:00:00,192.85,192.87,192.72,192.72,1373.0,190.1998,190.2195,190.0716,190.0716,1373.0
2024-11-15 14:05:00,192.73,192.88,192.7,192.88,2643.0,190.0815,190.2294,190.0519,190.2294,2643.0
2024-11-15 14:10:00,192.82,192.92,192.82,192.88,301636.0,190.1702,190.2688,190.1702,190.2294,301636.0
2024-11-15 14:15:00,192.89,192.89,192.82,192.84,2939.0,190.2393,190.2393,190.1702,190.1899,2939.0
2024-11-15 14:20:00,192.85,192.85,192.78,192.79,9583.0,190.1998,190.1998,190.1308,190.1406,9583.0
2024-11-15 14:25:00,192.79,192.82,192.75,192.75,6432.0,190.1406,190.1702,190.1012,190.1012,6432.0
2024-11-15 14:30:00,192.77,192.78,192.72,192.72,3946.0,190.1209,190.1308,190.0716,190.0716,3946.0
2024-11-15 14:35:00,192.74,192.79,192.74,192.77,4232.0,190.0913,190.1406,190.0913,190.1209,4232.0
2024-11-15 14:40:00,192.74,192.98,192.74,192.96,11633.0,190.0913,190.328,190.0913,190.3083,11633.0
2024-11-15 14:45:00,192.97,193.15,192.97,193.07,13974.0,190.3182,190.4957,190.3182,190.4168,13974.0
2024-11-15 14:50:00,192.99,193.04,192.79,192.81,7643.0,190.3379,190.3872,190.1406,190.1604,7643.0
2024-11-15 14:55:00,192.83,192.94,192.83,192.93,15321.0,190.1801,190.2886,190.1801,190.2787,15321.0
2024-11-15 15:00:00,192.92,192.94,192.89,192.93,8479.0,190.2688,190.2886,190.2393,190.2787,8479.0
2024-11-15 15:05:00,192.97,193.06,192.93,192.99,8716.0,190.3182,190.4069,190.2787,190.3379,8716.0
2024-11-15 15:10:00,193.0,193.09,192.97,193.09,22453.0,190.3477,190.4365,190.3182,190.4365,22453.0
2024-11-15 15:15:00,193.1,193.2,193.02,193.18,5012.0,190.4464,190.545,190.3675,190.5253,5012.0
2024-11-15 15:20:00,193.15,193.21,193.05,193.05,8622.0,190.4957,190.5549,190.3971,190.3971,8622.0
2024-11-15 15:25:00,193.03,193.03,192.88,192.88,4052.0,190.3773,190.3773,190.2294,190.2294,4052.0
2024-11-15 15:30:00,192.91,192.97,192.84,192.95,16069.0,190.259,190.3182,190.1899,190.2984,16069.0
2024-11-15 15:35:00,192.96,193.07,192.96,193.03,10808.0,190.3083,190.4168,190.3083,190.3773,10808.0
2024-11-15 15:40:00,193.02,193.03,192.84,192.87,9898.0,190.3675,190.3773,190.1899,190.2195,9898.0
2024-11-15 15:45:00,192.88,192.97,192.86,192.87,41582.0,190.2294,190.3182,190.2097,190.2195,41582.0
2024-11-15 15:50:00,192.88,193.17,192.88,193.14,79068.0,190.2294,190.5154,190.2294,190.4858,79068.0
2024-11-15 15:55:00,193.14,193.21,192.97,192.98,99550.0,190.4858,190.5549,190.3182,190.328,99550.0
2024-11-18 09:30:00,193.25,193.36,192.95,193.13,62813.0,190.5943,190.7028,190.2984,190.476,62813.0
2024-11-18 09:35:00,193.13,193.54,193.13,193.4,54800.0,190.476,190.8803,190.476,190.7422,54800.0
2024-11-18 09:40:00,193.4,193.59,193.29,193.49,13462.0,190.7422,190.9296,190.6338,190.831,13462.0
2024-11-18 09:45:00,193.5,193.56,193.28,193.56,6830.0,190.8409,190.9001,190.6239,190.9001,6830.0
2024-11-18 09:50:00,193.55,193.55,193.33,193.41,27128.0,190.8902,190.8902,190.6732,190.7521,27128.0
2024-11-18 09:55:00,193.39,193.42,193.25,193.36,8449.0,190.7324,190.762,190.5943,190.7028,8449.0
2024-11-18 10:00:00,193.37,193.59,193.26,193.59,688104.0,190.7127,190.9296,190.6042,190.9296,688104.0
2024-11-18 10:05:00,193.59,193.62,193.51,193.58,4342.0,190.9296,190.9592,190.8507,190.9198,4342.0
2024-11-18 10:10:00,193.58,193.58,193.39,193.42,3033.0,190.9198,190.9198,190.7324,190.762,3033.0
2024-11-18 10:15:00,193.43,193.54,193.36,193.41,29281.0,190.7718,190.8803,190.7028,190.7521,29281.0
2024-11-18 10:20:00,193.43,193.43,193.25,193.31,8163.0,190.7718,190.7718,190.5943,190.6535,8163.0
2024-11-18 10:25:00,193.35,193.39,193.35,193.38,9666.0,190.6929,190.7324,190.6929,190.7225,9666.0
2024-11-18 10:30:00,193.33,193.45,193.31,193.45,106559.0,190.6732,190.7916,190.6535,190.7916,106559.0
2024-11-18 10:35:00,193.44,193.51,193.39,193.5,18756.0,190.7817,190.8507,190.7324,190.8409,18756.0
2024-11-18 10:40:00,193.5,193.58,193.46,193.57,23913.0,190.8409,190.9198,190.8014,190.9099,23913.0
2024-11-18 10:45:00,193.56,193.69,193.56,193.67,10404.0,190.9001,191.0283,190.9001,191.0085,10404.0
2024-11-18 10:50:00,193.67,193.67,193.61,193.67,14712.0,191.0085,191.0085,190.9494,191.0085,14712.0
2024-11-18 10:55:00,193.65,193.68,193.63,193.68,20564.0,190.9888,191.0184,190.9691,191.0184,20564.0
2024-11-18 11:00:00,193.69,193.82,193.67,193.79,14584.0,191.0283,191.1565,191.0085,191.1269,14584.0
2024-11-18 11:05:00,193.78,193.8,193.74,193.75,3334.0,191.117,191.1368,191.0776,191.0874,3334.0
2024-11-18 11:10:00,193.74,193.75,193.68,193.69,5996.0,191.0776,191.0874,191.0184,191.0283,5996.0
2024-11-18 11:15:00,193.66,193.81,193.66,193.81,7153.0,190.9987,191.1466,190.9987,191.1466,7153.0
2024-11-18 11:20:00,193.81,193.98,193.8,193.97,6737.0,191.1466,191.3143,191.1368,191.3044,6737.0
2024-11-18 11:25:00,193.94,194.0,193.86,193.86,5050.0,191.2748,191.334,191.1959,191.1959,5050.0
2024-11-18 11:30:00,193.89,194.06,193.89,194.06,12711.0,191.2255,191.3932,191.2255,191.3932,12711.0
2024-11-18 11:35:00,194.08,194.14,194.01,194.12,29256.0,191.4129,191.4721,191.3439,191.4524,29256.0
2024-11-18 11:40:00,194.14,194.14,194.09,194.1,1356.0,191.4721,191.4721,191.4228,191.4326,1356.0
2024-11-18 11:45:00,194.11,194.11,193.95,193.97,7413.0,191.4425,191.4425,191.2847,191.3044,7413.0
2024-11-18 11:50:00,193.98,194.03,193.95,194.03,5430.0,191.3143,191.3636,191.2847,191.3636,5430.0
2024-11-18 11:55:00,194.0,194.0,193.92,193.94,6341.0,191.334,191.334,191.2551,191.2748,6341.0
2024-11-18 12:00:00,193.92,194.0,193.89,193.97,33077.0,191.2551,191.334,191.2255,191.3044,33077.0
2024-11-18 12:05:00,193.94,193.94,193.87,193.92,25527.0,191.2748,191.2748,191.2058,191.2551,25527.0
2024-11-18 12:10:00,193.9,193.97,193.9,193.94,13593.0,191.2354,191.3044,191.2354,191.2748,13593.0
2024-11-18 12:15:00,193.92,193.97,193.9,193.96,17434.0,191.2551,191.3044,191.2354,191.2946,17434.0
2024-11-18 12:20:00,193.97,194.1,193.96,194.05,15668.0,191.3044,191.4326,191.2946,191.3833,15668.0
2024-11-18 12:25:00,194.06,194.12,194.06,194.08,9005.0,191.3932,191.4524,191.3932,191.4129,9005.0
2024-11-18 12:30:00,194.05,194.08,194.05,194.08,3197.0,191.3833,191.4129,191.3833,191.4129,3197.0
2024-11-18 12:35:00,194.12,194.23,194.12,194.22,2910.0,191.4524,191.5608,191.4524,191.551,2910.0
2024-11-18 12:40:00,194.19,194.26,194.18,194.18,10209.0,191.5214,191.5904,191.5115,191.5115,10209.0
2024-11-18 12:45:00,194.17,194.18,194.11,194.16,7645.0,191.5017,191.5115,191.4425,191.4918,7645.0
2024-11-18 12:50:00,194.18,194.18,194.16,194.17,388.0,191.5115,191.5115,191.4918,191.5017,388.0
2024-11-18 12:55:00,194.2,194.3,194.2,194.3,1558.0,191.5313,191.6299,191.5313,191.6299,1558.0
2024-11-18 13:00:00,194.24,194.24,194.13,194.14,2220.0,191.5707,191.5707,191.4622,191.4721,2220.0
2024-11-18 13:05:00,194.16,194.16,194.1,194.15,2962.0,191.4918,191.4918,191.4326,191.4819,2962.0
2024-11-18 13:10:00,194.15,194.17,194.12,194.12,2078.0,191.4819,191.5017,191.4524,191.4524,2078.0
2024-11-18 13:15:00,194.11,194.15,194.1,194.15,2535.0,191.4425,191.4819,191.4326,191.4819,2535.0
2024-11-18 13:20:00,194.17,194.17,194.07,194.09,3275.0,191.5017,191.5017,191.403,191.4228,3275.0
2024-11-18 13:25:00,194.05,194.05,194.0,194.04,3861.0,191.3833,191.3833,191.334,191.3735,3861.0
2024-11-18 13:30:00,194.03,194.07,193.97,194.06,2587.0,191.3636,191.403,191.3044,191.3932,2587.0
2024-11-18 13:35:00,194.02,194.05,193.99,194.0,5475.0,191.3537,191.3833,191.3241,191.334,5475.0
2024-11-18 13:40:00,193.97,194.0,193.85,193.85,5085.0,191.3044,191.334,191.1861,191.1861,5085.0
2024-11-18 13:45:00,193.84,193.84,193.76,193.79,50779.0,191.1762,191.1762,191.0973,191.1269,50779.0
2024-11-18 13:50:00,193.83,193.89,193.78,193.81,8822.0,191.1663,191.2255,191.117,191.1466,8822.0
2024-11-18 13:55:00,193.81,194.03,193.81,194.02,7119.0,191.1466,191.3636,191.1466,191.3537,7119.0
2024-11-18 14:00:00,194.01,194.03,193.99,194.03,8151.0,191.3439,191.3636,191.3241,191.3636,8151.0
2024-11-18 14:05:00,194.05,194.05,193.96,194.02,6456.0,191.3833,191.3833,191.2946,191.3537,6456.0
2024-11-18 14:10:00,194.0,194.04,193.93,193.93,5252.0,191.334,191.3735,191.265,191.265,5252.0
2024-11-18 14:15:00,193.94,193.94,193.85,193.89,1940.0,191.2748,191.2748,191.1861,191.2255,1940.0
2024-11-18 14:20:00,193.88,193.88,193.78,193.78,6825.0,191.2157,191.2157,191.117,191.117,6825.0
2024-11-18 14:25:00,193.78,193.85,193.75,193.78,5330.0,191.117,191.1861,191.0874,191.117,5330.0
2024-11-18 14:30:00,193.77,193.8,193.72,193.73,5079.0,191.1072,191.1368,191.0579,191.0677,5079.0
2024-11-18 14:35:00,193.74,193.79,193.71,193.79,19640.0,191.0776,191.1269,191.048,191.1269,19640.0
2024-11-18 14:40:00,193.79,193.9,193.76,193.85,7780.0,191.1269,191.2354,191.0973,191.1861,7780.0
2024-11-18 14:45:00,193.86,193.91,193.86,193.91,8089.0,191.1959,191.2452,191.1959,191.2452,8089.0
2024-11-18 14:50:00,193.9,194.0,193.88,193.99,7948.0,191.2354,191.334,191.2157,191.3241,7948.0
2024-11-18 14:55:00,193.99,193.99,193.92,193.94,33842.0,191.3241,191.3241,191.2551,191.2748,33842.0
2024-11-18 15:00:00,193.94,193.99,193.91,193.99,22099.0,191.2748,191.3241,191.2452,191.3241,22099.0
2024-11-18 15:05:00,193.98,193.99,193.93,193.94,43251.0,191.3143,191.3241,191.265,191.2748,43251.0
2024-11-18 15:10:00,193.96,194.01,193.94,193.97,25506.0,191.2946,191.3439,191.2748,191.3044,25506.0
2024-11-18 15:15:00,193.93,193.97,193.87,193.93,17157.0,191.265,191.3044,191.2058,191.265,17157.0
2024-11-18 15:20:00,193.91,193.95,193.91,193.94,38105.0,191.2452,191.2847,191.2452,191.2748,38105.0
2024-11-18 15:25:00,193.92,193.97,193.92,193.94,14140.0,191.2551,191.3044,191.2551,191.2748,14140.0
2024-11-18 15:30:00,193.96,193.96,193.87,193.9,6946.0,191.2946,191.2946,191.2058,191.2354,6946.0
2024-11-18 15:35:00,193.89,193.93,193.85,193.89,6490.0,191.2255,191.265,191.1861,191.2255,6490.0
2024-11-18 15:40:00,193.9,193.94,193.88,193.93,17313.0,191.2354,191.2748,191.2157,191.265,17313.0
2024-11-18 15:45:00,193.91,193.94,193.85,193.93,8923.0,191.2452,191.2748,191.1861,191.265,8923.0
2024-11-18 15:50:00,193.93,193.93,193.82,193.89,21073.0,191.265,191.265,191.1565,191.2255,21073.0
2024-11-18 15:55:00,193.9,193.97,193.82,193.96,117290.0,191.2354,191.3044,191.1565,191.2946,117290.0
2024-11-19 09:30:00,192.72,192.73,192.38,192.56,73691.0,190.0716,190.0815,189.7363,189.9138,73691.0
2024-11-19 09:35:00,192.39,192.45,192.31,192.42,9684.0,189.7461,189.8053,189.6672,189.7757,9684.0
2024-11-19 09:40:00,192.43,192.54,192.31,192.51,13311.0,189.7856,189.8941,189.6672,189.8645,13311.0
2024-11-19 09:45:00,192.52,192.62,192.21,192.22,7248.0,189.8743,189.973,189.5686,189.5785,7248.0
2024-11-19 09:50:00,192.21,192.38,192.04,192.35,12251.0,189.5686,189.7363,189.4009,189.7067,12251.0
2024-11-19 09:55:00,192.37,192.53,192.37,192.48,1750.0,189.7264,189.8842,189.7264,189.8349,1750.0
2024-11-19 10:00:00,192.38,192.58,192.36,192.53,12202.0,189.7363,189.9335,189.7165,189.8842,12202.0
2024-11-19 10:05:00,192.54,192.57,192.47,192.51,2554.0,189.8941,189.9237,189.825,189.8645,2554.0
2024-11-19 10:10:00,192.57,192.6,192.49,192.52,52579.0,189.9237,189.9532,189.8448,189.8743,52579.0
2024-11-19 10:15:00,192.38,192.56,192.37,192.56,2030.0,189.7363,189.9138,189.7264,189.9138,2030.0
2024-11-19 10:20:00,192.5,192.51,192.4,192.47,33280.0,189.8546,189.8645,189.756,189.825,33280.0
2024-11-19 10:25:00,192.55,192.74,192.54,192.74,13746.0,189.9039,190.0913,189.8941,190.0913,13746.0
2024-11-19 10:30:00,192.74,192.91,192.71,192.91,9826.0,190.0913,190.259,190.0617,190.259,9826.0
2024-11-19 10:35:00,192.9,193.12,192.88,193.12,3661.0,190.2491,190.4661,190.2294,190.4661,3661.0
2024-11-19 10:40:00,193.08,193.23,193.02,193.23,6453.0,190.4266,190.5746,190.3675,190.5746,6453.0
2024-11-19 10:45:00,193.17,193.24,193.08,193.23,5838.0,190.5154,190.5844,190.4266,190.5746,5838.0
2024-11-19 10:50:00,193.22,193.24,193.12,193.12,10154.0,190.5647,190.5844,190.4661,190.4661,10154.0
2024-11-19 10:55:00,193.12,193.19,193.09,193.16,137876.0,190.4661,190.5351,190.4365,190.5055,137876.0
2024-11-19 11:00:00,193.13,193.13,193.01,193.09,2967.0,190.476,190.476,190.3576,190.4365,2967.0
2024-11-19 11:05:00,193.14,193.19,193.04,193.19,20952.0,190.4858,190.5351,190.3872,190.5351,20952.0
2024-11-19 11:10:00,193.2,193.27,193.16,193.17,4118.0,190.545,190.614,190.5055,190.5154,4118.0
2024-11-19 11:15:00,193.18,193.31,193.18,193.3,5440.0,190.5253,190.6535,190.5253,190.6436,5440.0
2024-11-19 11:20:00,193.29,193.4,193.27,193.39,37782.0,190.6338,190.7422,190.614,190.7324,37782.0
2024-11-19 11:25:00,193.4,193.48,193.4,193.48,6490.0,190.7422,190.8211,190.7422,190.8211,6490.0
2024-11-19 11:30:00,193.48,193.51,193.41,193.47,11190.0,190.8211,190.8507,190.7521,190.8113,11190.0
2024-11-19 11:35:00,193.45,193.49,193.37,193.41,8500.0,190.7916,190.831,190.7127,190.7521,8500.0
2024-11-19 11:40:00,193.4,193.44,193.34,193.38,4839.0,190.7422,190.7817,190.6831,190.7225,4839.0
2024-11-19 11:45:00,193.35,193.4,193.33,193.34,5393.0,190.6929,190.7422,190.6732,190.6831,5393.0
2024-11-19 11:50:00,193.31,193.4,193.24,193.32,13279.0,190.6535,190.7422,190.5844,190.6633,13279.0
2024-11-19 11:55:00,193.35,193.47,193.34,193.46,6162.0,190.6929,190.8113,190.6831,190.8014,6162.0
2024-11-19 12:00:00,193.45,193.46,193.37,193.38,11401.0,190.7916,190.8014,190.7127,190.7225,11401.0
2024-11-19 12:05:00,193.39,193.42,193.37,193.41,4285.0,190.7324,190.762,190.7127,190.7521,4285.0
2024-11-19 12:10:00,193.41,193.42,193.35,193.4,7187.0,190.7521,190.762,190.6929,190.7422,7187.0
2024-11-19 12:15:00,193.41,193.45,193.39,193.41,2289.0,190.7521,190.7916,190.7324,190.7521,2289.0
2024-11-19 12:20:00,193.38,193.38,193.28,193.34,1824.0,190.7225,190.7225,190.6239,190.6831,1824.0
2024-11-19 12:25:00,193.39,193.47,193.39,193.47,4417.0,190.7324,190.8113,190.7324,190.8113,4417.0
2024-11-19 12:30:00,193.53,193.55,193.52,193.55,997.0,190.8705,190.8902,190.8606,190.8902,997.0
2024-11-19 12:35:00,193.58,193.58,193.53,193.57,12710.0,190.9198,190.9198,190.8705,190.9099,12710.0
2024-11-19 12:40:00,193.59,193.61,193.51,193.52,3943.0,190.9296,190.9494,190.8507,190.8606,3943.0
2024-11-19 12:45:00,193.54,193.54,193.4,193.4,1580.0,190.8803,190.8803,190.7422,190.7422,1580.0
2024-11-19 12:50:00,193.39,193.45,193.38,193.45,4374.0,190.7324,190.7916,190.7225,190.7916,4374.0
2024-11-19 12:55:00,193.45,193.51,193.44,193.45,10134.0,190.7916,190.8507,190.7817,190.7916,10134.0
2024-11-19 13:00:00,193.44,193.44,193.35,193.36,2212.0,190.7817,190.7817,190.6929,190.7028,2212.0
2024-11-19 13:05:00,193.36,193.36,193.34,193.35,895.0,190.7028,190.7028,190.6831,190.6929,895.0
2024-11-19 13:10:00,193.44,193.45,193.38,193.38,6520.0,190.7817,190.7916,190.7225,190.7225,6520.0
2024-11-19 13:15:00,193.43,193.46,193.37,193.37,8352.0,190.7718,190.8014,190.7127,190.7127,8352.0
2024-11-19 13:20:00,193.34,193.34,193.3,193.31,2443.0,190.6831,190.6831,190.6436,190.6535,2443.0
2024-11-19 13:25:00,193.3,193.36,193.3,193.35,4143.0,190.6436,190.7028,190.6436,190.6929,4143.0
2024-11-19 13:30:00,193.35,193.36,193.29,193.33,4776.0,190.6929,190.7028,190.6338,190.6732,4776.0
2024-11-19 13:35:00,193.32,193.4,193.28,193.4,2668.0,190.6633,190.7422,190.6239,190.7422,2668.0
2024-11-19 13:40:00,193.42,193.45,193.36,193.45,2062.0,190.762,190.7916,190.7028,190.7916,2062.0
2024-11-19 13:45:00,193.48,193.64,193.48,193.63,3915.0,190.8211,190.979,190.8211,190.9691,3915.0
2024-11-19 13:50:00,193.63,193.72,193.62,193.67,5230.0,190.9691,191.0579,190.9592,191.0085,5230.0
2024-11-19 13:55:00,193.67,193.74,193.67,193.72,2117.0,191.0085,191.0776,191.0085,191.0579,2117.0
2024-11-19 14:00:00,193.7,193.7,193.58,193.58,23072.0,191.0381,191.0381,190.9198,190.9198,23072.0
2024-11-19 14:05:00,193.59,193.67,193.55,193.67,4304.0,190.9296,191.0085,190.8902,191.0085,4304.0
2024-11-19 14:10:00,193.66,193.69,193.62,193.68,11334.0,190.9987,191.0283,190.9592,191.0184,11334.0
2024-11-19 14:15:00,193.67,193.7,193.55,193.59,9895.0,191.0085,191.0381,190.8902,190.9296,9895.0
2024-11-19 14:20:00,193.6,193.69,193.6,193.63,16782.0,190.9395,191.0283,190.9395,190.9691,16782.0
2024-11-19 14:25:00,193.61,193.62,193.5,193.52,8828.0,190.9494,190.9592,190.8409,190.8606,8828.0
2024-11-19 14:30:00,193.52,193.54,193.27,193.32,21851.0,190.8606,190.8803,190.614,190.6633,21851.0
2024-11-19 14:35:00,193.3,193.32,193.21,193.26,39430.0,190.6436,190.6633,190.5549,190.6042,39430.0
2024-11-19 14:40:00,193.25,193.25,193.19,193.24,8367.0,190.5943,190.5943,190.5351,190.5844,8367.0
2024-11-19 14:45:00,193.24,193.24,193.15,193.18,42100.0,190.5844,190.5844,190.4957,190.5253,42100.0
2024-11-19 14:50:00,193.18,193.27,193.18,193.24,8817.0,190.5253,190.614,190.5253,190.5844,8817.0
2024-11-19 14:55:00,193.28,193.3,193.23,193.23,3193.0,190.6239,190.6436,190.5746,190.5746,3193.0
2024-11-19 15:00:00,193.23,193.25,193.16,193.16,9021.0,190.5746,190.5943,190.5055,190.5055,9021.0
2024-11-19 15:05:00,193.19,193.2,193.16,193.19,6015.0,190.5351,190.545,190.5055,190.5351,6015.0
2024-11-19 15:10:00,193.22,193.26,193.21,193.25,6084.0,190.5647,190.6042,190.5549,190.5943,6084.0
2024-11-19 15:15:00,193.24,193.33,193.2,193.32,8974.0,190.5844,190.6732,190.545,190.6633,8974.0
2024-11-19 15:20:00,193.32,193.35,193.27,193.27,6591.0,190.6633,190.6929,190.614,190.614,6591.0
2024-11-19 15:25:00,193.29,193.3,193.25,193.3,8618.0,190.6338,190.6436,190.5943,190.6436,8618.0
2024-11-19 15:30:00,193.3,193.31,193.18,193.25,8414.0,190.6436,190.6535,190.5253,190.5943,8414.0
2024-11-19 15:35:00,193.25,193.31,193.24,193.27,18504.0,190.5943,190.6535,190.5844,190.614,18504.0
2024-11-19 15:40:00,193.28,193.31,193.25,193.26,14795.0,190.6239,190.6535,190.5943,190.6042,14795.0
2024-11-19 15:45:00,193.25,193.35,193.22,193.34,47217.0,190.5943,190.6929,190.5647,190.6831,47217.0
2024-11-19 15:50:00,193.36,193.38,193.22,193.24,26760.0,190.7028,190.7225,190.5647,190.5844,26760.0
2024-11-19 15:55:00,193.23,193.35,193.23,193.27,108473.0,190.5746,190.6929,190.5746,190.614,108473.0
2024-11-20 09:30:00,193.57,193.64,193.42,193.47,29656.0,190.9099,190.979,190.762,190.8113,29656.0
2024-11-20 09:35:00,193.46,193.46,192.92,192.94,10035.0,190.8014,190.8014,190.2688,190.2886,10035.0
2024-11-20 09:40:00,192.94,193.16,192.88,193.09,16439.0,190.2886,190.5055,190.2294,190.4365,16439.0
2024-11-20 09:45:00,193.05,193.33,193.04,193.23,12988.0,190.3971,190.6732,190.3872,190.5746,12988.0
2024-11-20 09:50:00,193.21,193.32,193.1,193.15,18532.0,190.5549,190.6633,190.4464,190.4957,18532.0
2024-11-20 09:55:00,193.11,193.29,193.08,193.2,37911.0,190.4562,190.6338,190.4266,190.545,37911.0
2024-11-20 10:00:00,193.2,193.32,193.13,193.21,11437.0,190.545,190.6633,190.476,190.5549,11437.0
2024-11-20 10:05:00,193.22,193.22,192.81,192.81,38761.0,190.5647,190.5647,190.1604,190.1604,38761.0
2024-11-20 10:10:00,192.8,192.91,192.64,192.8,21766.0,190.1505,190.259,189.9927,190.1505,21766.0
2024-11-20 10:15:00,192.7,192.87,192.66,192.87,64061.0,190.0519,190.2195,190.0124,190.2195,64061.0
2024-11-20 10:20:00,192.75,193.02,192.65,192.98,9376.0,190.1012,190.3675,190.0026,190.328,9376.0
2024-11-20 10:25:00,192.96,193.08,192.88,192.99,5803.0,190.3083,190.4266,190.2294,190.3379,5803.0
2024-11-20 10:30:00,192.98,193.15,192.92,193.13,18123.0,190.328,190.4957,190.2688,190.476,18123.0
2024-11-20 10:35:00,193.1,193.25,193.07,193.25,12591.0,190.4464,190.5943,190.4168,190.5943,12591.0
2024-11-20 10:40:00,193.27,193.27,193.07,193.13,6834.0,190.614,190.614,190.4168,190.476,6834.0
2024-11-20 10:45:00,193.11,193.15,193.05,193.09,18281.0,190.4562,190.4957,190.3971,190.4365,18281.0
2024-11-20 10:50:00,193.08,193.08,193.0,193.07,9299.0,190.4266,190.4266,190.3477,190.4168,9299.0
2024-11-20 10:55:00,193.11,193.18,193.1,193.15,15055.0,190.4562,190.5253,190.4464,190.4957,15055.0
2024-11-20 11:00:00,193.16,193.16,192.96,192.97,13891.0,190.5055,190.5055,190.3083,190.3182,13891.0
2024-11-20 11:05:00,193.0,193.02,192.84,193.0,16540.0,190.3477,190.3675,190.1899,190.3477,16540.0
2024-11-20 11:10:00,192.97,192.97,192.75,192.94,18388.0,190.3182,190.3182,190.1012,190.2886,18388.0
2024-11-20 11:15:00,192.96,193.06,192.91,193.03,13648.0,190.3083,190.4069,190.259,190.3773,13648.0
2024-11-20 11:20:00,193.07,193.07,192.94,192.94,6851.0,190.4168,190.4168,190.2886,190.2886,6851.0
2024-11-20 11:25:00,192.92,192.92,192.74,192.75,11889.0,190.2688,190.2688,190.0913,190.1012,11889.0
2024-11-20 11:30:00,192.76,192.77,192.69,192.76,10098.0,190.111,190.1209,190.042,190.111,10098.0
2024-11-20 11:35:00,192.74,192.93,192.71,192.9,5261.0,190.0913,190.2787,190.0617,190.2491,5261.0
2024-11-20 11:40:00,192.86,192.97,192.86,192.97,2861.0,190.2097,190.3182,190.2097,190.3182,2861.0
2024-11-20 11:45:00,193.04,193.13,193.01,193.13,5215.0,190.3872,190.476,190.3576,190.476,5215.0
2024-11-20 11:50:00,193.15,193.3,193.13,193.29,11034.0,190.4957,190.6436,190.476,190.6338,11034.0
2024-11-20 11:55:00,193.29,193.36,193.24,193.26,12261.0,190.6338,190.7028,190.5844,190.6042,12261.0
2024-11-20 12:00:00,193.26,193.3,193.1,193.16,7619.0,190.6042,190.6436,190.4464,190.5055,7619.0
2024-11-20 12:05:00,193.16,193.19,193.13,193.14,5502.0,190.5055,190.5351,190.476,190.4858,5502.0
2024-11-20 12:10:00,193.14,193.17,192.98,192.98,6884.0,190.4858,190.5154,190.328,190.328,6884.0
2024-11-20 12:15:00,193.03,193.06,192.96,192.97,7448.0,190.3773,190.4069,190.3083,190.3182,7448.0
2024-11-20 12:20:00,192.91,192.95,192.81,192.88,7258.0,190.259,190.2984,190.1604,190.2294,7258.0
2024-11-20 12:25:00,192.88,193.02,192.87,193.02,2912.0,190.2294,190.3675,190.2195,190.3675,2912.0
2024-11-20 12:30:00,193.0,193.12,192.99,193.11,66108.0,190.3477,190.4661,190.3379,190.4562,66108.0
2024-11-20 12:35:00,193.11,193.23,193.11,193.23,2325.0,190.4562,190.5746,190.4562,190.5746,2325.0
2024-11-20 12:40:00,193.24,193.29,193.23,193.26,8516.0,190.5844,190.6338,190.5746,190.6042,8516.0
2024-11-20 12:45:00,193.25,193.39,193.25,193.39,3234.0,190.5943,190.7324,190.5943,190.7324,3234.0
2024-11-20 12:50:00,193.41,193.45,193.31,193.31,16034.0,190.7521,190.7916,190.6535,190.6535,16034.0
2024-11-20 12:55:00,193.24,193.24,193.11,193.13,1442.0,190.5844,190.5844,190.4562,190.476,1442.0
2024-11-20 13:00:00,193.14,193.2,193.13,193.16,11589.0,190.4858,190.545,190.476,190.5055,11589.0
2024-11-20 13:05:00,193.21,193.21,193.14,193.15,2857.0,190.5549,190.5549,190.4858,190.4957,2857.0
2024-11-20 13:10:00,193.15,193.21,193.13,193.19,5646.0,190.4957,190.5549,190.476,190.5351,5646.0
2024-11-20 13:15:00,193.16,193.26,193.09,193.1,2628.0,190.5055,190.6042,190.4365,190.4464,2628.0
2024-11-20 13:20:00,193.01,193.18,193.01,193.16,4546.0,190.3576,190.5253,190.3576,190.5055,4546.0
2024-11-20 13:25:00,193.2,193.29,193.17,193.27,5144.0,190.545,190.6338,190.5154,190.614,5144.0
2024-11-20 13:30:00,193.24,193.24,193.07,193.07,2806.0,190.5844,190.5844,190.4168,190.4168,2806.0
2024-11-20 13:35:00,193.07,193.13,192.99,192.99,7419.0,190.4168,190.476,190.3379,190.3379,7419.0
2024-11-20 13:40:00,192.99,193.03,192.95,192.97,5091.0,190.3379,190.3773,190.2984,190.3182,5091.0
2024-11-20 13:45:00,192.95,192.96,192.9,192.94,18180.0,190.2984,190.3083,190.2491,190.2886,18180.0
2024-11-20 13:50:00,192.96,193.02,192.96,193.01,2184.0,190.3083,190.3675,190.3083,190.3576,2184.0
2024-11-20 13:55:00,193.02,193.04,192.98,193.03,21137.0,190.3675,190.3872,190.328,190.3773,21137.0
2024-11-20 14:00:00,193.01,193.05,192.99,193.0,49827.0,190.3576,190.3971,190.3379,190.3477,49827.0
2024-11-20 14:05:00,192.97,193.01,192.94,193.0,6374.0,190.3182,190.3576,190.2886,190.3477,6374.0
2024-11-20 14:10:00,192.97,193.04,192.96,193.0,8245.0,190.3182,190.3872,190.3083,190.3477,8245.0
2024-11-20 14:15:00,193.0,193.09,193.0,193.07,8854.0,190.3477,190.4365,190.3477,190.4168,8854.0
2024-11-20 14:20:00,193.06,193.11,193.03,193.07,5647.0,190.4069,190.4562,190.3773,190.4168,5647.0
2024-11-20 14:25:00,193.09,193.17,193.09,193.16,5696.0,190.4365,190.5154,190.4365,190.5055,5696.0
2024-11-20 14:30:00,193.13,193.25,193.13,193.25,11181.0,190.476,190.5943,190.476,190.5943,11181.0
2024-11-20 14:35:00,193.24,193.32,193.23,193.32,10925.0,190.5844,190.6633,190.5746,190.6633,10925.0
2024-11-20 14:40:00,193.31,193.38,193.28,193.38,9787.0,190.6535,190.7225,190.6239,190.7225,9787.0
2024-11-20 14:45:00,193.39,193.45,193.39,193.44,7153.0,190.7324,190.7916,190.7324,190.7817,7153.0
2024-11-20 14:50:00,193.41,193.45,193.39,193.4,43573.0,190.7521,190.7916,190.7324,190.7422,43573.0
2024-11-20 14:55:00,193.37,193.41,193.33,193.34,5035.0,190.7127,190.7521,190.6732,190.6831,5035.0
2024-11-20 15:00:00,193.28,193.31,193.25,193.31,13013.0,190.6239,190.6535,190.5943,190.6535,13013.0
2024-11-20 15:05:00,193.36,193.37,193.31,193.36,4230.0,190.7028,190.7127,190.6535,190.7028,4230.0
2024-11-20 15:10:00,193.35,193.44,193.35,193.4,5665.0,190.6929,190.7817,190.6929,190.7422,5665.0
2024-11-20 15:15:00,193.4,193.5,193.39,193.5,6380.0,190.7422,190.8409,190.7324,190.8409,6380.0
2024-11-20 15:20:00,193.55,193.55,193.45,193.47,6756.0,190.8902,190.8902,190.7916,190.8113,6756.0
2024-11-20 15:25:00,193.52,193.56,193.51,193.54,11342.0,190.8606,190.9001,190.8507,190.8803,11342.0
2024-11-20 15:30:00,193.62,193.82,193.59,193.81,12749.0,190.9592,191.1565,190.9296,191.1466,12749.0
2024-11-20 15:35:00,193.88,193.92,193.76,193.86,18680.0,191.2157,191.2551,191.0973,191.1959,18680.0
2024-11-20 15:40:00,193.93,193.93,193.75,193.81,8101.0,191.265,191.265,191.0874,191.1466,8101.0
2024-11-20 15:45:00,193.82,193.98,193.79,193.96,27002.0,191.1565,191.3143,191.1269,191.2946,27002.0
2024-11-20 15:50:00,193.97,194.09,193.87,193.98,59622.0,191.3044,191.4228,191.2058,191.3143,59622.0
2024-11-20 15:55:00,193.97,193.98,193.8,193.95,69810.0,191.3044,191.3143,191.1368,191.2847,69810.0
2024-11-21 09:30:00,194.56,194.9,194.37,194.55,25175.0,191.8863,192.2216,191.6989,191.8764,25175.0
2024-11-21 09:35:00,194.39,194.43,194.08,194.28,22496.0,191.7186,191.7581,191.4129,191.6102,22496.0
2024-11-21 09:40:00,194.27,194.37,194.06,194.37,6941.0,191.6003,191.6989,191.3932,191.6989,6941.0
2024-11-21 09:45:00,194.44,194.63,194.39,194.58,7706.0,191.768,191.9553,191.7186,191.906,7706.0
2024-11-21 09:50:00,194.72,194.85,194.65,194.71,8422.0,192.0441,192.1723,191.9751,192.0342,8422.0
2024-11-21 09:55:00,194.71,194.82,194.62,194.71,19120.0,192.0342,192.1427,191.9455,192.0342,19120.0
2024-11-21 10:00:00,194.7,194.84,194.64,194.76,16567.0,192.0244,192.1625,191.9652,192.0836,16567.0
2024-11-21 10:05:00,194.8,194.94,194.71,194.94,12685.0,192.123,192.2611,192.0342,192.2611,12685.0
2024-11-21 10:10:00,194.92,195.26,194.91,195.2,10547.0,192.2414,192.5767,192.2315,192.5175,10547.0
2024-11-21 10:15:00,195.23,195.27,195.11,195.22,22188.0,192.5471,192.5866,192.4288,192.5372,22188.0
2024-11-21 10:20:00,195.19,195.36,195.04,195.13,38100.0,192.5077,192.6753,192.3597,192.4485,38100.0
2024-11-21 10:25:00,195.13,195.17,194.83,194.89,7484.0,192.4485,192.4879,192.1526,192.2118,7484.0
2024-11-21 10:30:00,194.85,194.99,194.8,194.92,14281.0,192.1723,192.3104,192.123,192.2414,14281.0
2024-11-21 10:35:00,194.89,195.12,194.89,195.02,5367.0,192.2118,192.4386,192.2118,192.34,5367.0
2024-11-21 10:40:00,195.04,195.29,195.0,195.18,6810.0,192.3597,192.6063,192.3203,192.4978,6810.0
2024-11-21 10:45:00,195.16,195.55,195.12,195.55,59110.0,192.4781,192.8627,192.4386,192.8627,59110.0
2024-11-21 10:50:00,195.47,195.66,195.47,195.65,6212.0,192.7838,192.9712,192.7838,192.9613,6212.0
2024-11-21 10:55:00,195.68,195.98,195.68,195.78,11789.0,192.9909,193.2868,192.9909,193.0895,11789.0
2024-11-21 11:00:00,195.82,195.92,195.75,195.88,35287.0,193.129,193.2276,193.06,193.1882,35287.0
2024-11-21 11:05:00,195.87,195.92,195.73,195.77,10943.0,193.1783,193.2276,193.0402,193.0797,10943.0
2024-11-21 11:10:00,195.77,195.96,195.73,195.93,11505.0,193.0797,193.2671,193.0402,193.2375,11505.0
2024-11-21 11:15:00,195.93,196.0,195.92,195.92,6207.0,193.2375,193.3065,193.2276,193.2276,6207.0
2024-11-21 11:20:00,195.93,196.08,195.91,196.06,12283.0,193.2375,193.3854,193.2178,193.3657,12283.0
2024-11-21 11:25:00,196.06,196.09,195.96,196.03,19213.0,193.3657,193.3953,193.2671,193.3361,19213.0
2024-11-21 11:30:00,196.03,196.18,196.0,196.14,4893.0,193.3361,193.484,193.3065,193.4446,4893.0
2024-11-21 11:35:00,196.1,196.1,195.97,196.07,8777.0,193.4051,193.4051,193.2769,193.3756,8777.0
2024-11-21 11:40:00,196.04,196.15,196.03,196.12,7150.0,193.346,193.4545,193.3361,193.4249,7150.0
2024-11-21 11:45:00,196.09,196.09,195.87,195.89,2377.0,193.3953,193.3953,193.1783,193.198,2377.0
2024-11-21 11:50:00,195.92,196.05,195.91,196.05,3331.0,193.2276,193.3558,193.2178,193.3558,3331.0
2024-11-21 11:55:00,196.01,196.07,195.99,196.06,12463.0,193.3164,193.3756,193.2967,193.3657,12463.0
2024-11-21 12:00:00,195.93,195.96,195.87,195.88,15541.0,193.2375,193.2671,193.1783,193.1882,15541.0
2024-11-21 12:05:00,195.89,195.96,195.88,195.89,4542.0,193.198,193.2671,193.1882,193.198,4542.0
2024-11-21 12:10:00,195.92,195.93,195.84,195.88,4192.0,193.2276,193.2375,193.1487,193.1882,4192.0
2024-11-21 12:15:00,195.86,195.94,195.84,195.91,20472.0,193.1684,193.2473,193.1487,193.2178,20472.0
2024-11-21 12:20:00,195.93,196.05,195.9,196.0,4476.0,193.2375,193.3558,193.2079,193.3065,4476.0
2024-11-21 12:25:00,195.99,196.25,195.99,196.18,14551.0,193.2967,193.5531,193.2967,193.484,14551.0
2024-11-21 12:30:00,196.21,196.22,196.14,196.16,6716.0,193.5136,193.5235,193.4446,193.4643,6716.0
2024-11-21 12:35:00,196.16,196.22,196.14,196.22,12468.0,193.4643,193.5235,193.4446,193.5235,12468.0
2024-11-21 12:40:00,196.21,196.29,196.16,196.29,7786.0,193.5136,193.5925,193.4643,193.5925,7786.0
2024-11-21 12:45:00,196.31,196.42,196.29,196.4,16865.0,193.6123,193.7207,193.5925,193.701,16865.0
2024-11-21 12:50:00,196.37,196.53,196.36,196.51,6441.0,193.6714,193.8292,193.6616,193.8095,6441.0
2024-11-21 12:55:00,196.49,196.5,196.37,196.45,45343.0,193.7898,193.7996,193.6714,193.7503,45343.0
2024-11-21 13:00:00,196.45,196.48,196.4,196.46,25214.0,193.7503,193.7799,193.701,193.7602,25214.0
2024-11-21 13:05:00,196.47,196.56,196.46,196.54,2460.0,193.7701,193.8588,193.7602,193.8391,2460.0
2024-11-21 13:10:00,196.54,196.62,196.52,196.53,18820.0,193.8391,193.918,193.8194,193.8292,18820.0
2024-11-21 13:15:00,196.53,196.53,196.44,196.49,3600.0,193.8292,193.8292,193.7405,193.7898,3600.0
2024-11-21 13:20:00,196.49,196.52,196.47,196.51,3143.0,193.7898,193.8194,193.7701,193.8095,3143.0
2024-11-21 13:25:00,196.52,196.57,196.48,196.56,15903.0,193.8194,193.8687,193.7799,193.8588,15903.0
2024-11-21 13:30:00,196.57,196.59,196.52,196.54,8392.0,193.8687,193.8884,193.8194,193.8391,8392.0
2024-11-21 13:35:00,196.54,196.55,196.45,196.47,4508.0,193.8391,193.849,193.7503,193.7701,4508.0
2024-11-21 13:40:00,196.49,196.49,196.41,196.44,2424.0,193.7898,193.7898,193.7109,193.7405,2424.0
2024-11-21 13:45:00,196.45,196.47,196.37,196.37,13038.0,193.7503,193.7701,193.6714,193.6714,13038.0
2024-11-21 13:50:00,196.37,196.44,196.34,196.44,11588.0,193.6714,193.7405,193.6418,193.7405,11588.0
2024-11-21 13:55:00,196.44,196.44,196.4,196.41,3067.0,193.7405,193.7405,193.701,193.7109,3067.0
2024-11-21 14:00:00,196.45,196.5,196.4,196.48,4376.0,193.7503,193.7996,193.701,193.7799,4376.0
2024-11-21 14:05:00,196.52,196.52,196.38,196.4,69690.0,193.8194,193.8194,193.6813,193.701,69690.0
2024-11-21 14:10:00,196.39,196.46,196.37,196.46,4036.0,193.6912,193.7602,193.6714,193.7602,4036.0
2024-11-21 14:15:00,196.48,196.5,196.39,196.4,9259.0,193.7799,193.7996,193.6912,193.701,9259.0
2024-11-21 14:20:00,196.39,196.54,196.38,196.54,10617.0,193.6912,193.8391,193.6813,193.8391,10617.0
2024-11-21 14:25:00,196.53,196.59,196.49,196.59,8342.0,193.8292,193.8884,193.7898,193.8884,8342.0
2024-11-21 14:30:00,196.59,196.59,196.43,196.43,37830.0,193.8884,193.8884,193.7306,193.7306,37830.0
2024-11-21 14:35:00,196.43,196.44,196.4,196.44,84855.0,193.7306,193.7405,193.701,193.7405,84855.0
2024-11-21 14:40:00,196.43,196.45,196.35,196.35,39009.0,193.7306,193.7503,193.6517,193.6517,39009.0
2024-11-21 14:45:00,196.36,196.42,196.33,196.36,7416.0,193.6616,193.7207,193.632,193.6616,7416.0
2024-11-21 14:50:00,196.37,196.37,196.3,196.36,9440.0,193.6714,193.6714,193.6024,193.6616,9440.0
2024-11-21 14:55:00,196.38,196.41,196.37,196.41,5057.0,193.6813,193.7109,193.6714,193.7109,5057.0
2024-11-21 15:00:00,196.4,196.46,196.37,196.44,11530.0,193.701,193.7602,193.6714,193.7405,11530.0
2024-11-21 15:05:00,196.44,196.5,196.42,196.48,5917.0,193.7405,193.7996,193.7207,193.7799,5917.0
2024-11-21 15:10:00,196.47,196.47,196.38,196.38,8175.0,193.7701,193.7701,193.6813,193.6813,8175.0
2024-11-21 15:15:00,196.38,196.38,196.3,196.36,6745.0,193.6813,193.6813,193.6024,193.6616,6745.0
2024-11-21 15:20:00,196.34,196.4,196.32,196.39,6221.0,193.6418,193.701,193.6221,193.6912,6221.0
2024-11-21 15:25:00,196.38,196.44,196.37,196.39,5719.0,193.6813,193.7405,193.6714,193.6912,5719.0
2024-11-21 15:30:00,196.39,196.41,196.29,196.32,21684.0,193.6912,193.7109,193.5925,193.6221,21684.0
2024-11-21 15:35:00,196.3,196.3,196.14,196.23,13020.0,193.6024,193.6024,193.4446,193.5334,13020.0
2024-11-21 15:40:00,196.27,196.27,196.15,196.25,14504.0,193.5728,193.5728,193.4545,193.5531,14504.0
2024-11-21 15:45:00,196.24,196.32,196.19,196.26,83605.0,193.5432,193.6221,193.4939,193.5629,83605.0
2024-11-21 15:50:00,196.27,196.28,196.17,196.22,139115.0,193.5728,193.5827,193.4742,193.5235,139115.0
2024-11-21 15:55:00,196.22,196.23,196.04,196.07,228701.0,193.5235,193.5334,193.346,193.3756,228701.0
2024-11-22 09:30:00,196.37,196.64,196.37,196.54,44213.0,193.6714,193.9377,193.6714,193.8391,44213.0
2024-11-22 09:35:00,196.52,196.85,196.47,196.85,18799.0,193.8194,194.1448,193.7701,194.1448,18799.0
2024-11-22 09:40:00,196.85,197.28,196.85,197.28,4674.0,194.1448,194.5689,194.1448,194.5689,4674.0
2024-11-22 09:45:00,197.28,197.45,197.18,197.45,11415.0,194.5689,194.7366,194.4703,194.7366,11415.0
2024-11-22 09:50:00,197.46,197.48,197.28,197.41,12962.0,194.7465,194.7662,194.5689,194.6971,12962.0
2024-11-22 09:55:00,197.48,197.54,197.34,197.45,8732.0,194.7662,194.8254,194.6281,194.7366,8732.0
2024-11-22 10:00:00,197.43,197.56,197.24,197.34,21288.0,194.7169,194.8451,194.5295,194.6281,21288.0
2024-11-22 10:05:00,197.3,197.4,197.25,197.26,16800.0,194.5887,194.6873,194.5393,194.5492,16800.0
2024-11-22 10:10:00,197.24,197.39,197.13,197.3,11948.0,194.5295,194.6774,194.421,194.5887,11948.0
2024-11-22 10:15:00,197.34,197.38,197.27,197.36,96393.0,194.6281,194.6676,194.5591,194.6478,96393.0
2024-11-22 10:20:00,197.33,197.36,197.14,197.21,7008.0,194.6182,194.6478,194.4309,194.4999,7008.0
2024-11-22 10:25:00,197.22,197.24,196.94,197.1,35867.0,194.5098,194.5295,194.2336,194.3914,35867.0
2024-11-22 10:30:00,197.1,197.3,197.09,197.24,7649.0,194.3914,194.5887,194.3815,194.5295,7649.0
2024-11-22 10:35:00,197.23,197.34,197.16,197.32,5708.0,194.5196,194.6281,194.4506,194.6084,5708.0
2024-11-22 10:40:00,197.33,197.34,197.26,197.34,12492.0,194.6182,194.6281,194.5492,194.6281,12492.0
2024-11-22 10:45:00,197.38,197.45,197.29,197.3,15934.0,194.6676,194.7366,194.5788,194.5887,15934.0
2024-11-22 10:50:00,197.33,197.48,197.33,197.39,8633.0,194.6182,194.7662,194.6182,194.6774,8633.0
2024-11-22 10:55:00,197.39,197.58,197.39,197.58,68129.0,194.6774,194.8648,194.6774,194.8648,68129.0
2024-11-22 11:00:00,197.58,197.59,197.4,197.46,11766.0,194.8648,194.8747,194.6873,194.7465,11766.0
2024-11-22 11:05:00,197.47,197.49,197.39,197.41,5221.0,194.7563,194.776,194.6774,194.6971,5221.0
2024-11-22 11:10:00,197.35,197.42,197.34,197.39,16204.0,194.638,194.707,194.6281,194.6774,16204.0
2024-11-22 11:15:00,197.38,197.38,197.21,197.22,40730.0,194.6676,194.6676,194.4999,194.5098,40730.0
2024-11-22 11:20:00,197.21,197.45,197.18,197.41,19774.0,194.4999,194.7366,194.4703,194.6971,19774.0
2024-11-22 11:25:00,197.42,197.42,197.28,197.4,5126.0,194.707,194.707,194.5689,194.6873,5126.0
2024-11-22 11:30:00,197.41,197.43,197.29,197.41,4680.0,194.6971,194.7169,194.5788,194.6971,4680.0
2024-11-22 11:35:00,197.41,197.5,197.35,197.49,3960.0,194.6971,194.7859,194.638,194.776,3960.0
2024-11-22 11:40:00,197.47,197.47,197.4,197.41,2303.0,194.7563,194.7563,194.6873,194.6971,2303.0
2024-11-22 11:45:00,197.41,197.55,197.37,197.5,10362.0,194.6971,194.8352,194.6577,194.7859,10362.0
2024-11-22 11:50:00,197.5,197.56,197.5,197.56,3673.0,194.7859,194.8451,194.7859,194.8451,3673.0
2024-11-22 11:55:00,197.57,197.61,197.55,197.61,20072.0,194.8549,194.8944,194.8352,194.8944,20072.0
2024-11-22 12:00:00,197.6,197.65,197.56,197.65,3660.0,194.8845,194.9338,194.8451,194.9338,3660.0
2024-11-22 12:05:00,197.7,197.77,197.7,197.73,7336.0,194.9832,195.0522,194.9832,195.0127,7336.0
2024-11-22 12:10:00,197.74,197.84,197.73,197.83,5285.0,195.0226,195.1212,195.0127,195.1114,5285.0
2024-11-22 12:15:00,197.82,197.83,197.76,197.76,14032.0,195.1015,195.1114,195.0423,195.0423,14032.0
2024-11-22 12:20:00,197.75,197.87,197.74,197.8,5036.0,195.0325,195.1508,195.0226,195.0818,5036.0
2024-11-22 12:25:00,197.81,197.86,197.8,197.8,9397.0,195.0916,195.141,195.0818,195.0818,9397.0
2024-11-22 12:30:00,197.79,197.8,197.61,197.61,6698.0,195.0719,195.0818,194.8944,194.8944,6698.0
2024-11-22 12:35:00,197.64,197.64,197.54,197.54,4979.0,194.924,194.924,194.8254,194.8254,4979.0
2024-11-22 12:40:00,197.52,197.67,197.52,197.67,4839.0,194.8056,194.9536,194.8056,194.9536,4839.0
2024-11-22 12:45:00,197.72,197.76,197.71,197.75,1117.0,195.0029,195.0423,194.993,195.0325,1117.0
2024-11-22 12:50:00,197.78,197.78,197.73,197.78,21961.0,195.0621,195.0621,195.0127,195.0621,21961.0
2024-11-22 12:55:00,197.77,197.78,197.73,197.77,11823.0,195.0522,195.0621,195.0127,195.0522,11823.0
2024-11-22 13:00:00,197.8,197.81,197.73,197.78,20611.0,195.0818,195.0916,195.0127,195.0621,20611.0
2024-11-22 13:05:00,197.77,197.77,197.72,197.74,1564.0,195.0522,195.0522,195.0029,195.0226,1564.0
2024-11-22 13:10:00,197.74,197.82,197.74,197.82,6963.0,195.0226,195.1015,195.0226,195.1015,6963.0
2024-11-22 13:15:00,197.84,197.86,197.79,197.79,2739.0,195.1212,195.141,195.0719,195.0719,2739.0
2024-11-22 13:20:00,197.79,197.82,197.73,197.81,3196.0,195.0719,195.1015,195.0127,195.0916,3196.0
2024-11-22 13:25:00,197.8,197.81,197.71,197.73,7008.0,195.0818,195.0916,194.993,195.0127,7008.0
2024-11-22 13:30:00,197.72,197.82,197.7,197.78,25033.0,195.0029,195.1015,194.9832,195.0621,25033.0
2024-11-22 13:35:00,197.78,197.79,197.67,197.68,10677.0,195.0621,195.0719,194.9536,194.9634,10677.0
2024-11-22 13:40:00,197.66,197.68,197.61,197.66,12912.0,194.9437,194.9634,194.8944,194.9437,12912.0
2024-11-22 13:45:00,197.63,197.73,197.62,197.68,6209.0,194.9141,195.0127,194.9043,194.9634,6209.0
2024-11-22 13:50:00,197.66,197.66,197.56,197.64,8884.0,194.9437,194.9437,194.8451,194.924,8884.0
2024-11-22 13:55:00,197.65,197.76,197.64,197.74,4829.0,194.9338,195.0423,194.924,195.0226,4829.0
2024-11-22 14:00:00,197.69,197.71,197.67,197.7,8559.0,194.9733,194.993,194.9536,194.9832,8559.0
2024-11-22 14:05:00,197.68,197.71,197.65,197.68,11089.0,194.9634,194.993,194.9338,194.9634,11089.0
2024-11-22 14:10:00,197.67,197.67,197.57,197.6,9749.0,194.9536,194.9536,194.8549,194.8845,9749.0
2024-11-22 14:15:00,197.61,197.61,197.42,197.57,28793.0,194.8944,194.8944,194.707,194.8549,28793.0
2024-11-22 14:20:00,197.61,197.69,197.61,197.69,3646.0,194.8944,194.9733,194.8944,194.9733,3646.0
2024-11-22 14:25:00,197.68,197.74,197.64,197.7,9412.0,194.9634,195.0226,194.924,194.9832,9412.0
2024-11-22 14:30:00,197.7,197.77,197.69,197.76,12728.0,194.9832,195.0522,194.9733,195.0423,12728.0
2024-11-22 14:35:00,197.77,197.82,197.75,197.78,6905.0,195.0522,195.1015,195.0325,195.0621,6905.0
2024-11-22 14:40:00,197.75,197.76,197.7,197.73,40803.0,195.0325,195.0423,194.9832,195.0127,40803.0
2024-11-22 14:45:00,197.75,197.8,197.75,197.8,10982.0,195.0325,195.0818,195.0325,195.0818,10982.0
2024-11-22 14:50:00,197.8,197.85,197.75,197.85,11348.0,195.0818,195.1311,195.0325,195.1311,11348.0
2024-11-22 14:55:00,197.84,197.85,197.74,197.74,12739.0,195.1212,195.1311,195.0226,195.0226,12739.0
2024-11-22 15:00:00,197.73,197.73,197.39,197.43,19109.0,195.0127,195.0127,194.6774,194.7169,19109.0
2024-11-22 15:05:00,197.44,197.57,197.43,197.46,116175.0,194.7267,194.8549,194.7169,194.7465,116175.0
2024-11-22 15:10:00,197.43,197.46,197.34,197.34,15744.0,194.7169,194.7465,194.6281,194.6281,15744.0
2024-11-22 15:15:00,197.32,197.52,197.32,197.52,25433.0,194.6084,194.8056,194.6084,194.8056,25433.0
2024-11-22 15:20:00,197.52,197.53,197.47,197.52,11545.0,194.8056,194.8155,194.7563,194.8056,11545.0
2024-11-22 15:25:00,197.49,197.52,197.37,197.46,31721.0,194.776,194.8056,194.6577,194.7465,31721.0
2024-11-22 15:30:00,197.5,197.65,197.45,197.61,17068.0,194.7859,194.9338,194.7366,194.8944,17068.0
2024-11-22 15:35:00,197.63,197.66,197.59,197.61,7681.0,194.9141,194.9437,194.8747,194.8944,7681.0
2024-11-22 15:40:00,197.61,197.61,197.53,197.57,6849.0,194.8944,194.8944,194.8155,194.8549,6849.0
2024-11-22 15:45:00,197.56,197.65,197.56,197.65,26598.0,194.8451,194.9338,194.8451,194.9338,26598.0
2024-11-22 15:50:00,197.64,197.87,197.61,197.83,90976.0,194.924,195.1508,194.8944,195.1114,90976.0
2024-11-22 15:55:00,197.82,197.87,197.68,197.71,209738.0,195.1015,195.1508,194.9634,194.993,209738.0
2024-11-25 09:30:00,198.84,199.58,198.84,199.56,36282.0,196.1075,196.8373,196.1075,196.8176,36282.0
2024-11-25 09:35:00,199.55,199.75,199.46,199.46,33947.0,196.8077,197.005,196.719,196.719,33947.0
2024-11-25 09:40:00,199.51,199.52,199.37,199.51,12773.0,196.7683,196.7781,196.6302,196.7683,12773.0
2024-11-25 09:45:00,199.48,199.6,199.41,199.59,18385.0,196.7387,196.857,196.6697,196.8472,18385.0
2024-11-25 09:50:00,199.62,199.66,199.46,199.65,11239.0,196.8768,196.9162,196.719,196.9064,11239.0
2024-11-25 09:55:00,199.67,199.75,199.56,199.67,17103.0,196.9261,197.005,196.8176,196.9261,17103.0
2024-11-25 10:00:00,199.65,199.65,199.47,199.54,11981.0,196.9064,196.9064,196.7288,196.7979,11981.0
2024-11-25 10:05:00,199.59,199.71,199.59,199.64,7249.0,196.8472,196.9655,196.8472,196.8965,7249.0
2024-11-25 10:10:00,199.63,199.65,199.28,199.42,48172.0,196.8866,196.9064,196.5414,196.6795,48172.0
2024-11-25 10:15:00,199.39,199.67,199.39,199.67,26073.0,196.6499,196.9261,196.6499,196.9261,26073.0
2024-11-25 10:20:00,199.65,199.7,199.64,199.68,7628.0,196.9064,196.9557,196.8965,196.9359,7628.0
2024-11-25 10:25:00,199.66,199.98,199.6,199.98,18879.0,196.9162,197.2318,196.857,197.2318,18879.0
2024-11-25 10:30:00,199.95,199.97,199.61,199.73,29102.0,197.2022,197.222,196.8669,196.9853,29102.0
2024-11-25 10:35:00,199.77,199.81,199.68,199.69,18934.0,197.0247,197.0642,196.9359,196.9458,18934.0
2024-11-25 10:40:00,199.65,199.81,199.65,199.7,136040.0,196.9064,197.0642,196.9064,196.9557,136040.0
2024-11-25 10:45:00,199.69,199.69,199.56,199.64,7024.0,196.9458,196.9458,196.8176,196.8965,7024.0
2024-11-25 10:50:00,199.64,199.71,199.53,199.55,11678.0,196.8965,196.9655,196.788,196.8077,11678.0
2024-11-25 10:55:00,199.57,199.59,199.46,199.57,12249.0,196.8275,196.8472,196.719,196.8275,12249.0
2024-11-25 11:00:00,199.57,199.63,199.55,199.58,46361.0,196.8275,196.8866,196.8077,196.8373,46361.0
2024-11-25 11:05:00,199.57,199.61,199.46,199.48,11421.0,196.8275,196.8669,196.719,196.7387,11421.0
2024-11-25 11:10:00,199.49,199.64,199.49,199.56,17349.0,196.7486,196.8965,196.7486,196.8176,17349.0
2024-11-25 11:15:00,199.58,199.64,199.54,199.55,15696.0,196.8373,196.8965,196.7979,196.8077,15696.0
2024-11-25 11:20:00,199.55,199.55,199.45,199.5,16593.0,196.8077,196.8077,196.7091,196.7584,16593.0
2024-11-25 11:25:00,199.5,199.51,199.23,199.24,33359.0,196.7584,196.7683,196.4921,196.502,33359.0
2024-11-25 11:30:00,199.24,199.28,199.14,199.2,37973.0,196.502,196.5414,196.4034,196.4625,37973.0
2024-11-25 11:35:00,199.2,199.21,199.03,199.09,10909.0,196.4625,196.4724,196.2949,196.3541,10909.0
2024-11-25 11:40:00,199.08,199.17,199.05,199.07,16866.0,196.3442,196.433,196.3146,196.3343,16866.0
2024-11-25 11:45:00,199.08,199.1,198.96,199.0,51395.0,196.3442,196.3639,196.2258,196.2653,51395.0
2024-11-25 11:50:00,199.01,199.12,198.98,199.11,39387.0,196.2752,196.3836,196.2456,196.3738,39387.0
2024-11-25 11:55:00,199.11,199.14,199.04,199.06,68163.0,196.3738,196.4034,196.3047,196.3245,68163.0
2024-11-25 12:00:00,199.06,199.25,199.06,199.25,8490.0,196.3245,196.5119,196.3245,196.5119,8490.0
2024-11-25 12:05:00,199.25,199.34,199.25,199.28,8227.0,196.5119,196.6006,196.5119,196.5414,8227.0
2024-11-25 12:10:00,199.28,199.3,199.16,199.18,13234.0,196.5414,196.5612,196.4231,196.4428,13234.0
2024-11-25 12:15:00,199.2,199.2,199.1,199.11,8890.0,196.4625,196.4625,196.3639,196.3738,8890.0
2024-11-25 12:20:00,199.11,199.11,199.03,199.04,6869.0,196.3738,196.3738,196.2949,196.3047,6869.0
2024-11-25 12:25:00,199.04,199.11,198.88,198.94,6698.0,196.3047,196.3738,196.1469,196.2061,6698.0
2024-11-25 12:30:00,198.97,199.07,198.95,199.05,21226.0,196.2357,196.3343,196.216,196.3146,21226.0
2024-11-25 12:35:00,199.05,199.07,198.96,198.96,18364.0,196.3146,196.3343,196.2258,196.2258,18364.0
2024-11-25 12:40:00,198.97,198.97,198.77,198.77,4573.0,196.2357,196.2357,196.0385,196.0385,4573.0
2024-11-25 12:45:00,198.75,198.87,198.73,198.85,7586.0,196.0187,196.1371,195.999,196.1174,7586.0
2024-11-25 12:50:00,198.91,198.99,198.89,198.99,22583.0,196.1765,196.2554,196.1568,196.2554,22583.0
2024-11-25 12:55:00,198.98,198.98,198.92,198.96,4660.0,196.2456,196.2456,196.1864,196.2258,4660.0
2024-11-25 13:00:00,198.96,199.18,198.95,199.17,8915.0,196.2258,196.4428,196.216,196.433,8915.0
2024-11-25 13:05:00,199.18,199.2,199.1,199.1,3446.0,196.4428,196.4625,196.3639,196.3639,3446.0
2024-11-25 13:10:00,199.13,199.23,199.12,199.22,8713.0,196.3935,196.4921,196.3836,196.4823,8713.0
2024-11-25 13:15:00,199.22,199.23,199.17,199.18,6706.0,196.4823,196.4921,196.433,196.4428,6706.0
2024-11-25 13:20:00,199.2,199.21,199.13,199.19,37648.0,196.4625,196.4724,196.3935,196.4527,37648.0
2024-11-25 13:25:00,199.25,199.29,199.22,199.25,10769.0,196.5119,196.5513,196.4823,196.5119,10769.0
2024-11-25 13:30:00,199.25,199.39,199.19,199.39,7073.0,196.5119,196.6499,196.4527,196.6499,7073.0
2024-11-25 13:35:00,199.33,199.41,199.32,199.41,6091.0,196.5908,196.6697,196.5809,196.6697,6091.0
2024-11-25 13:40:00,199.43,199.44,199.36,199.37,8193.0,196.6894,196.6992,196.6203,196.6302,8193.0
2024-11-25 13:45:00,199.37,199.45,199.37,199.42,32476.0,196.6302,196.7091,196.6302,196.6795,32476.0
2024-11-25 13:50:00,199.45,199.51,199.43,199.43,12184.0,196.7091,196.7683,196.6894,196.6894,12184.0
2024-11-25 13:55:00,199.47,199.56,199.45,199.54,12009.0,196.7288,196.8176,196.7091,196.7979,12009.0
2024-11-25 14:00:00,199.53,199.55,199.46,199.48,9820.0,196.788,196.8077,196.719,196.7387,9820.0
2024-11-25 14:05:00,199.48,199.5,199.41,199.5,38436.0,196.7387,196.7584,196.6697,196.7584,38436.0
2024-11-25 14:10:00,199.49,199.49,199.45,199.47,45218.0,196.7486,196.7486,196.7091,196.7288,45218.0
2024-11-25 14:15:00,199.47,199.49,199.43,199.47,23682.0,196.7288,196.7486,196.6894,196.7288,23682.0
2024-11-25 14:20:00,199.46,199.47,199.24,199.28,30020.0,196.719,196.7288,196.502,196.5414,30020.0
2024-11-25 14:25:00,199.28,199.29,199.24,199.26,16139.0,196.5414,196.5513,196.502,196.5217,16139.0
2024-11-25 14:30:00,199.28,199.28,199.2,199.25,12118.0,196.5414,196.5414,196.4625,196.5119,12118.0
2024-11-25 14:35:00,199.25,199.27,199.2,199.21,26936.0,196.5119,196.5316,196.4625,196.4724,26936.0
2024-11-25 14:40:00,199.2,199.29,199.19,199.28,8393.0,196.4625,196.5513,196.4527,196.5414,8393.0
2024-11-25 14:45:00,199.28,199.31,199.25,199.3,24172.0,196.5414,196.571,196.5119,196.5612,24172.0
2024-11-25 14:50:00,199.3,199.31,199.22,199.22,22016.0,196.5612,196.571,196.4823,196.4823,22016.0
2024-11-25 14:55:00,199.23,199.27,199.19,199.23,95914.0,196.4921,196.5316,196.4527,196.4921,95914.0
2024-11-25 15:00:00,199.24,199.24,199.14,199.2,15901.0,196.502,196.502,196.4034,196.4625,15901.0
2024-11-25 15:05:00,199.2,199.31,199.17,199.3,11111.0,196.4625,196.571,196.433,196.5612,11111.0
2024-11-25 15:10:00,199.32,199.37,199.28,199.28,20652.0,196.5809,196.6302,196.5414,196.5414,20652.0
2024-11-25 15:15:00,199.28,199.32,199.27,199.31,7946.0,196.5414,196.5809,196.5316,196.571,7946.0
2024-11-25 15:20:00,199.31,199.31,199.24,199.28,9911.0,196.571,196.571,196.502,196.5414,9911.0
2024-11-25 15:25:00,199.3,199.35,199.26,199.32,31987.0,196.5612,196.6105,196.5217,196.5809,31987.0
2024-11-25 15:30:00,199.29,199.38,199.27,199.36,13081.0,196.5513,196.6401,196.5316,196.6203,13081.0
2024-11-25 15:35:00,199.36,199.38,199.31,199.32,26137.0,196.6203,196.6401,196.571,196.5809,26137.0
2024-11-25 15:40:00,199.32,199.41,199.28,199.31,52907.0,196.5809,196.6697,196.5414,196.571,52907.0
2024-11-25 15:45:00,199.31,199.32,199.15,199.16,57210.0,196.571,196.5809,196.4132,196.4231,57210.0
2024-11-25 15:50:00,199.16,199.31,199.14,199.3,71643.0,196.4231,196.571,196.4034,196.5612,71643.0
2024-11-25 15:55:00,199.29,199.31,199.14,199.19,114358.0,196.5513,196.571,196.4034,196.4527,114358.0
2024-11-26 09:30:00,199.15,199.17,198.67,198.72,45809.0,196.4132,196.433,195.9398,195.9891,45809.0
2024-11-26 09:35:00,198.72,198.88,198.5,198.5,16710.0,195.9891,196.1469,195.7722,195.7722,16710.0
2024-11-26 09:40:00,198.53,198.57,198.44,198.48,37651.0,195.8018,195.8412,195.713,195.7524,37651.0
2024-11-26 09:45:00,198.47,198.53,198.44,198.51,14558.0,195.7426,195.8018,195.713,195.782,14558.0
2024-11-26 09:50:00,198.49,198.77,198.47,198.72,22962.0,195.7623,196.0385,195.7426,195.9891,22962.0
2024-11-26 09:55:00,198.7,198.75,198.57,198.66,18589.0,195.9694,196.0187,195.8412,195.93,18589.0
2024-11-26 10:00:00,198.67,198.7,198.46,198.46,10472.0,195.9398,195.9694,195.7327,195.7327,10472.0
2024-11-26 10:05:00,198.4,198.44,198.32,198.43,14426.0,195.6735,195.713,195.5946,195.7031,14426.0
2024-11-26 10:10:00,198.42,198.54,198.37,198.51,19554.0,195.6933,195.8116,195.644,195.782,19554.0
2024-11-26 10:15:00,198.5,198.55,198.44,198.51,15018.0,195.7722,195.8215,195.713,195.782,15018.0
2024-11-26 10:20:00,198.51,198.57,198.34,198.34,7878.0,195.782,195.8412,195.6144,195.6144,7878.0
2024-11-26 10:25:00,198.32,198.46,198.24,198.46,7326.0,195.5946,195.7327,195.5157,195.7327,7326.0
2024-11-26 10:30:00,198.41,198.45,198.16,198.16,9378.0,195.6834,195.7229,195.4368,195.4368,9378.0
2024-11-26 10:35:00,198.18,198.28,198.17,198.2,81282.0,195.4566,195.5552,195.4467,195.4763,81282.0
2024-11-26 10:40:00,198.2,198.4,198.19,198.38,11469.0,195.4763,195.6735,195.4664,195.6538,11469.0
2024-11-26 10:45:00,198.31,198.35,198.25,198.33,13553.0,195.5848,195.6242,195.5256,195.6045,13553.0
2024-11-26 10:50:00,198.32,198.47,198.3,198.45,12010.0,195.5946,195.7426,195.5749,195.7229,12010.0
2024-11-26 10:55:00,198.42,198.5,198.42,198.5,7935.0,195.6933,195.7722,195.6933,195.7722,7935.0
2024-11-26 11:00:00,198.48,198.57,198.48,198.52,6305.0,195.7524,195.8412,195.7524,195.7919,6305.0
2024-11-26 11:05:00,198.49,198.5,198.37,198.37,6334.0,195.7623,195.7722,195.644,195.644,6334.0
2024-11-26 11:10:00,198.35,198.43,198.26,198.35,13885.0,195.6242,195.7031,195.5355,195.6242,13885.0
2024-11-26 11:15:00,198.35,198.46,198.35,198.45,13702.0,195.6242,195.7327,195.6242,195.7229,13702.0
2024-11-26 11:20:00,198.47,198.58,198.46,198.57,19781.0,195.7426,195.8511,195.7327,195.8412,19781.0
2024-11-26 11:25:00,198.56,198.69,198.54,198.69,5586.0,195.8313,195.9596,195.8116,195.9596,5586.0
2024-11-26 11:30:00,198.68,198.73,198.58,198.61,4427.0,195.9497,195.999,195.8511,195.8807,4427.0
2024-11-26 11:35:00,198.62,198.76,198.61,198.71,8240.0,195.8905,196.0286,195.8807,195.9793,8240.0
2024-11-26 11:40:00,198.7,198.73,198.65,198.67,70574.0,195.9694,195.999,195.9201,195.9398,70574.0
2024-11-26 11:45:00,198.67,198.77,198.66,198.72,8981.0,195.9398,196.0385,195.93,195.9891,8981.0
2024-11-26 11:50:00,198.75,198.76,198.71,198.75,16253.0,196.0187,196.0286,195.9793,196.0187,16253.0
2024-11-26 11:55:00,198.75,198.75,198.67,198.67,7351.0,196.0187,196.0187,195.9398,195.9398,7351.0
2024-11-26 12:00:00,198.65,198.65,198.54,198.56,2809.0,195.9201,195.9201,195.8116,195.8313,2809.0
2024-11-26 12:05:00,198.54,198.63,198.47,198.62,7749.0,195.8116,195.9004,195.7426,195.8905,7749.0
2024-11-26 12:10:00,198.61,198.63,198.57,198.62,17368.0,195.8807,195.9004,195.8412,195.8905,17368.0
2024-11-26 12:15:00,198.61,198.69,198.59,198.67,8767.0,195.8807,195.9596,195.8609,195.9398,8767.0
2024-11-26 12:20:00,198.68,198.72,198.68,198.69,2100.0,195.9497,195.9891,195.9497,195.9596,2100.0
2024-11-26 12:25:00,198.63,198.68,198.62,198.66,4638.0,195.9004,195.9497,195.8905,195.93,4638.0
2024-11-26 12:30:00,198.68,198.75,198.67,198.72,45633.0,195.9497,196.0187,195.9398,195.9891,45633.0
2024-11-26 12:35:00,198.74,198.75,198.69,198.74,4492.0,196.0089,196.0187,195.9596,196.0089,4492.0
2024-11-26 12:40:00,198.75,198.8,198.72,198.74,4552.0,196.0187,196.068,195.9891,196.0089,4552.0
2024-11-26 12:45:00,198.74,198.75,198.68,198.69,22718.0,196.0089,196.0187,195.9497,195.9596,22718.0
2024-11-26 12:50:00,198.69,198.74,198.68,198.73,10403.0,195.9596,196.0089,195.9497,195.999,10403.0
2024-11-26 12:55:00,198.72,198.79,198.7,198.76,18395.0,195.9891,196.0582,195.9694,196.0286,18395.0
2024-11-26 13:00:00,198.8,198.83,198.77,198.78,2753.0,196.068,196.0976,196.0385,196.0483,2753.0
2024-11-26 13:05:00,198.77,198.84,198.76,198.81,4653.0,196.0385,196.1075,196.0286,196.0779,4653.0
2024-11-26 13:10:00,198.82,198.83,198.79,198.81,2423.0,196.0878,196.0976,196.0582,196.0779,2423.0
2024-11-26 13:15:00,198.81,198.87,198.76,198.77,7219.0,196.0779,196.1371,196.0286,196.0385,7219.0
2024-11-26 13:20:00,198.82,198.88,198.81,198.86,6818.0,196.0878,196.1469,196.0779,196.1272,6818.0
2024-11-26 13:25:00,198.85,198.87,198.81,198.81,12242.0,196.1174,196.1371,196.0779,196.0779,12242.0
2024-11-26 13:30:00,198.81,198.82,198.79,198.81,13235.0,196.0779,196.0878,196.0582,196.0779,13235.0
2024-11-26 13:35:00,198.81,198.81,198.75,198.79,6052.0,196.0779,196.0779,196.0187,196.0582,6052.0
2024-11-26 13:40:00,198.8,198.86,198.8,198.82,3149.0,196.068,196.1272,196.068,196.0878,3149.0
2024-11-26 13:45:00,198.8,198.86,198.79,198.85,3008.0,196.068,196.1272,196.0582,196.1174,3008.0
2024-11-26 13:50:00,198.86,198.89,198.85,198.87,3651.0,196.1272,196.1568,196.1174,196.1371,3651.0
2024-11-26 13:55:00,198.89,198.92,198.86,198.91,23328.0,196.1568,196.1864,196.1272,196.1765,23328.0
2024-11-26 14:00:00,198.9,198.97,198.88,198.93,8363.0,196.1667,196.2357,196.1469,196.1963,8363.0
2024-11-26 14:05:00,198.92,198.95,198.84,198.84,6873.0,196.1864,196.216,196.1075,196.1075,6873.0
2024-11-26 14:10:00,198.83,198.91,198.82,198.88,21669.0,196.0976,196.1765,196.0878,196.1469,21669.0
2024-11-26 14:15:00,198.88,198.89,198.79,198.82,23713.0,196.1469,196.1568,196.0582,196.0878,23713.0
2024-11-26 14:20:00,198.84,198.9,198.82,198.86,7887.0,196.1075,196.1667,196.0878,196.1272,7887.0
2024-11-26 14:25:00,198.87,199.0,198.87,199.0,32728.0,196.1371,196.2653,196.1371,196.2653,32728.0
2024-11-26 14:30:00,199.0,199.07,198.96,199.06,10978.0,196.2653,196.3343,196.2258,196.3245,10978.0
2024-11-26 14:35:00,199.04,199.06,199.0,199.04,14399.0,196.3047,196.3245,196.2653,196.3047,14399.0
2024-11-26 14:40:00,199.03,199.06,198.98,199.01,4052.0,196.2949,196.3245,196.2456,196.2752,4052.0
2024-11-26 14:45:00,199.04,199.07,199.03,199.04,1775.0,196.3047,196.3343,196.2949,196.3047,1775.0
2024-11-26 14:50:00,199.04,199.07,199.02,199.03,27351.0,196.3047,196.3343,196.285,196.2949,27351.0
2024-11-26 14:55:00,199.04,199.06,199.03,199.03,8778.0,196.3047,196.3245,196.2949,196.2949,8778.0
2024-11-26 15:00:00,199.02,199.06,198.98,199.02,31236.0,196.285,196.3245,196.2456,196.285,31236.0
2024-11-26 15:05:00,199.01,199.04,198.98,199.03,32008.0,196.2752,196.3047,196.2456,196.2949,32008.0
2024-11-26 15:10:00,199.02,199.1,199.01,199.07,39134.0,196.285,196.3639,196.2752,196.3343,39134.0
2024-11-26 15:15:00,199.08,199.13,199.04,199.1,31703.0,196.3442,196.3935,196.3047,196.3639,31703.0
2024-11-26 15:20:00,199.11,199.11,199.04,199.09,43846.0,196.3738,196.3738,196.3047,196.3541,43846.0
2024-11-26 15:25:00,199.09,199.1,198.98,198.99,38341.0,196.3541,196.3639,196.2456,196.2554,38341.0
2024-11-26 15:30:00,198.98,199.09,198.97,199.08,43509.0,196.2456,196.3541,196.2357,196.3442,43509.0
2024-11-26 15:35:00,199.09,199.1,199.03,199.07,45509.0,196.3541,196.3639,196.2949,196.3343,45509.0
2024-11-26 15:40:00,199.07,199.19,199.07,199.16,57084.0,196.3343,196.4527,196.3343,196.4231,57084.0
2024-11-26 15:45:00,199.16,199.3,199.15,199.3,60391.0,196.4231,196.5612,196.4132,196.5612,60391.0
2024-11-26 15:50:00,199.31,199.37,199.24,199.25,107898.0,196.571,196.6302,196.502,196.5119,107898.0
2024-11-26 15:55:00,199.24,199.27,199.09,199.14,179684.0,196.502,196.5316,196.3541,196.4034,179684.0
2024-11-27 09:30:00,199.69,200.37,199.69,200.35,70201.0,196.9458,197.6165,196.9458,197.5967,70201.0
2024-11-27 09:35:00,200.2,200.24,199.99,200.16,16118.0,197.4488,197.4883,197.2417,197.4094,16118.0
2024-11-27 09:40:00,200.17,200.3,200.15,200.28,8621.0,197.4192,197.5474,197.3995,197.5277,8621.0
2024-11-27 09:45:00,200.31,200.36,200.24,200.25,3933.0,197.5573,197.6066,197.4883,197.4981,3933.0
2024-11-27 09:50:00,200.28,200.38,200.24,200.36,9487.0,197.5277,197.6263,197.4883,197.6066,9487.0
2024-11-27 09:55:00,200.38,200.4,200.2,200.2,5801.0,197.6263,197.6461,197.4488,197.4488,5801.0
2024-11-27 10:00:00,200.18,200.29,200.05,200.06,39190.0,197.4291,197.5376,197.3009,197.3107,39190.0
2024-11-27 10:05:00,200.06,200.16,200.05,200.14,54289.0,197.3107,197.4094,197.3009,197.3896,54289.0
2024-11-27 10:10:00,200.11,200.19,200.06,200.14,6294.0,197.36,197.4389,197.3107,197.3896,6294.0
2024-11-27 10:15:00,200.13,200.2,200.1,200.14,14244.0,197.3798,197.4488,197.3502,197.3896,14244.0
2024-11-27 10:20:00,200.13,200.13,199.99,199.99,42866.0,197.3798,197.3798,197.2417,197.2417,42866.0
2024-11-27 10:25:00,200.02,200.08,199.99,200.0,4922.0,197.2713,197.3305,197.2417,197.2516,4922.0
2024-11-27 10:30:00,200.0,200.04,199.88,199.88,3810.0,197.2516,197.291,197.1332,197.1332,3810.0
2024-11-27 10:35:00,199.89,199.93,199.77,199.83,10171.0,197.1431,197.1825,197.0247,197.0839,10171.0
2024-11-27 10:40:00,199.84,200.11,199.84,199.99,6011.0,197.0937,197.36,197.0937,197.2417,6011.0
2024-11-27 10:45:00,199.98,199.99,199.87,199.94,7547.0,197.2318,197.2417,197.1233,197.1924,7547.0
2024-11-27 10:50:00,199.92,199.97,199.86,199.94,4323.0,197.1726,197.222,197.1135,197.1924,4323.0
2024-11-27 10:55:00,199.95,199.95,199.86,199.86,2780.0,197.2022,197.2022,197.1135,197.1135,2780.0
2024-11-27 11:00:00,199.84,199.86,199.78,199.84,7758.0,197.0937,197.1135,197.0346,197.0937,7758.0
2024-11-27 11:05:00,199.81,199.96,199.81,199.94,3111.0,197.0642,197.2121,197.0642,197.1924,3111.0
2024-11-27 11:10:00,199.93,199.97,199.83,199.84,6886.0,197.1825,197.222,197.0839,197.0937,6886.0
2024-11-27 11:15:00,199.84,199.95,199.83,199.95,18941.0,197.0937,197.2022,197.0839,197.2022,18941.0
2024-11-27 11:20:00,199.86,199.9,199.86,199.9,1374.0,197.1135,197.1529,197.1135,197.1529,1374.0
2024-11-27 11:25:00,199.89,199.91,199.71,199.71,4397.0,197.1431,197.1628,196.9655,196.9655,4397.0
2024-11-27 11:30:00,199.69,199.74,199.64,199.67,6563.0,196.9458,196.9951,196.8965,196.9261,6563.0
2024-11-27 11:35:00,199.79,199.92,199.79,199.91,8629.0,197.0444,197.1726,197.0444,197.1628,8629.0
2024-11-27 11:40:00,199.89,199.91,199.8,199.8,4877.0,197.1431,197.1628,197.0543,197.0543,4877.0
2024-11-27 11:45:00,199.8,199.81,199.74,199.74,3586.0,197.0543,197.0642,196.9951,196.9951,3586.0
2024-11-27 11:50:00,199.81,199.82,199.71,199.71,5123.0,197.0642,197.074,196.9655,196.9655,5123.0
2024-11-27 11:55:00,199.69,199.74,199.66,199.67,8335.0,196.9458,196.9951,196.9162,196.9261,8335.0
2024-11-27 12:00:00,199.65,199.72,199.63,199.64,7272.0,196.9064,196.9754,196.8866,196.8965,7272.0
2024-11-27 12:05:00,199.66,199.66,199.51,199.56,10927.0,196.9162,196.9162,196.7683,196.8176,10927.0
2024-11-27 12:10:00,199.58,199.73,199.58,199.73,3427.0,196.8373,196.9853,196.8373,196.9853,3427.0
2024-11-27 12:15:00,199.64,199.66,199.61,199.62,9164.0,196.8965,196.9162,196.8669,196.8768,9164.0
2024-11-27 12:20:00,199.65,199.69,199.57,199.57,6845.0,196.9064,196.9458,196.8275,196.8275,6845.0
2024-11-27 12:25:00,199.6,199.67,199.59,199.67,13317.0,196.857,196.9261,196.8472,196.9261,13317.0
2024-11-27 12:30:00,199.67,199.67,199.56,199.62,4999.0,196.9261,196.9261,196.8176,196.8768,4999.0
2024-11-27 12:35:00,199.62,199.62,199.55,199.55,2965.0,196.8768,196.8768,196.8077,196.8077,2965.0
2024-11-27 12:40:00,199.57,199.61,199.52,199.53,1878.0,196.8275,196.8669,196.7781,196.788,1878.0
2024-11-27 12:45:00,199.54,199.55,199.47,199.53,22350.0,196.7979,196.8077,196.7288,196.788,22350.0
2024-11-27 12:50:00,199.56,199.65,199.55,199.63,68593.0,196.8176,196.9064,196.8077,196.8866,68593.0
2024-11-27 12:55:00,199.6,199.62,199.59,199.62,25062.0,196.857,196.8768,196.8472,196.8768,25062.0
2024-11-27 13:00:00,199.6,199.6,199.57,199.58,36876.0,196.857,196.857,196.8275,196.8373,36876.0
2024-11-27 13:05:00,199.58,199.6,199.55,199.58,19755.0,196.8373,196.857,196.8077,196.8373,19755.0
2024-11-27 13:10:00,199.56,199.58,199.51,199.53,8929.0,196.8176,196.8373,196.7683,196.788,8929.0
2024-11-27 13:15:00,199.53,199.58,199.52,199.54,10983.0,196.788,196.8373,196.7781,196.7979,10983.0
2024-11-27 13:20:00,199.54,199.56,199.49,199.51,3627.0,196.7979,196.8176,196.7486,196.7683,3627.0
2024-11-27 13:25:00,199.5,199.53,199.43,199.45,17157.0,196.7584,196.788,196.6894,196.7091,17157.0
2024-11-27 13:30:00,199.44,199.48,199.4,199.47,13179.0,196.6992,196.7387,196.6598,196.7288,13179.0
2024-11-27 13:35:00,199.49,199.52,199.47,199.5,9131.0,196.7486,196.7781,196.7288,196.7584,9131.0
2024-11-27 13:40:00,199.5,199.52,199.48,199.49,97887.0,196.7584,196.7781,196.7387,196.7486,97887.0
2024-11-27 13:45:00,199.49,199.5,199.39,199.41,9411.0,196.7486,196.7584,196.6499,196.6697,9411.0
2024-11-27 13:50:00,199.41,199.48,199.41,199.48,8383.0,196.6697,196.7387,196.6697,196.7387,8383.0
2024-11-27 13:55:00,199.48,199.52,199.48,199.48,22040.0,196.7387,196.7781,196.7387,196.7387,22040.0
2024-11-27 14:00:00,199.48,199.55,199.46,199.55,10636.0,196.7387,196.8077,196.719,196.8077,10636.0
2024-11-27 14:05:00,199.54,199.54,199.49,199.51,15587.0,196.7979,196.7979,196.7486,196.7683,15587.0
2024-11-27 14:10:00,199.5,199.5,199.46,199.5,25227.0,196.7584,196.7584,196.719,196.7584,25227.0
2024-11-27 14:15:00,199.49,199.5,199.46,199.48,7443.0,196.7486,196.7584,196.719,196.7387,7443.0
2024-11-27 14:20:00,199.47,199.47,199.39,199.44,10874.0,196.7288,196.7288,196.6499,196.6992,10874.0
2024-11-27 14:25:00,199.44,199.46,199.39,199.39,8673.0,196.6992,196.719,196.6499,196.6499,8673.0
2024-11-27 14:30:00,199.4,199.44,199.38,199.44,17754.0,196.6598,196.6992,196.6401,196.6992,17754.0
2024-11-27 14:35:00,199.41,199.47,199.33,199.46,119572.0,196.6697,196.7288,196.5908,196.719,119572.0
2024-11-27 14:40:00,199.45,199.5,199.44,199.5,37484.0,196.7091,196.7584,196.6992,196.7584,37484.0
2024-11-27 14:45:00,199.48,199.49,199.45,199.45,12894.0,196.7387,196.7486,196.7091,196.7091,12894.0
2024-11-27 14:50:00,199.41,199.46,199.41,199.44,4131.0,196.6697,196.719,196.6697,196.6992,4131.0
2024-11-27 14:55:00,199.44,199.46,199.4,199.4,8073.0,196.6992,196.719,196.6598,196.6598,8073.0
2024-11-27 15:00:00,199.42,199.42,199.28,199.28,3887.0,196.6795,196.6795,196.5414,196.5414,3887.0
2024-11-27 15:05:00,199.29,199.35,199.29,199.31,37275.0,196.5513,196.6105,196.5513,196.571,37275.0
2024-11-27 15:10:00,199.31,199.32,199.25,199.27,23174.0,196.571,196.5809,196.5119,196.5316,23174.0
2024-11-27 15:15:00,199.28,199.34,199.25,199.34,26818.0,196.5414,196.6006,196.5119,196.6006,26818.0
2024-11-27 15:20:00,199.32,199.36,199.28,199.34,16518.0,196.5809,196.6203,196.5414,196.6006,16518.0
2024-11-27 15:25:00,199.34,199.4,199.33,199.4,16702.0,196.6006,196.6598,196.5908,196.6598,16702.0
2024-11-27 15:30:00,199.39,199.41,199.32,199.4,18532.0,196.6499,196.6697,196.5809,196.6598,18532.0
2024-11-27 15:35:00,199.36,199.36,199.28,199.3,10975.0,196.6203,196.6203,196.5414,196.5612,10975.0
2024-11-27 15:40:00,199.3,199.3,199.23,199.27,15006.0,196.5612,196.5612,196.4921,196.5316,15006.0
2024-11-27 15:45:00,199.29,199.43,199.29,199.43,25148.0,196.5513,196.6894,196.5513,196.6894,25148.0
2024-11-27 15:50:00,199.42,199.46,199.37,199.38,32265.0,196.6795,196.719,196.6302,196.6401,32265.0
2024-11-27 15:55:00,199.38,199.41,199.26,199.3,98182.0,196.6401,196.6697,196.5217,196.5612,98182.0
2024-11-29 09:30:00,199.63,200.19,199.56,200.18,32811.0,196.8866,197.4389,196.8176,197.4291,32811.0
2024-11-29 09:35:00,200.19,200.19,199.82,199.96,8073.0,197.4389,197.4389,197.074,197.2121,8073.0
2024-11-29 09:40:00,199.95,199.99,199.82,199.82,10683.0,197.2022,197.2417,197.074,197.074,10683.0
2024-11-29 09:45:00,199.85,199.91,199.79,199.84,11248.0,197.1036,197.1628,197.0444,197.0937,11248.0
2024-11-29 09:50:00,199.89,199.91,199.76,199.82,9286.0,197.1431,197.1628,197.0148,197.074,9286.0
2024-11-29 09:55:00,199.75,199.8,199.64,199.65,6969.0,197.005,197.0543,196.8965,196.9064,6969.0
2024-11-29 10:00:00,199.63,199.9,199.63,199.87,22280.0,196.8866,197.1529,196.8866,197.1233,22280.0
2024-11-29 10:05:00,199.87,199.97,199.75,199.77,18957.0,197.1233,197.222,197.005,197.0247,18957.0
2024-11-29 10:10:00,199.82,199.94,199.82,199.93,130367.0,197.074,197.1924,197.074,197.1825,130367.0
2024-11-29 10:15:00,199.91,199.91,199.83,199.85,5151.0,197.1628,197.1628,197.0839,197.1036,5151.0
2024-11-29 10:20:00,199.83,199.91,199.81,199.88,10654.0,197.0839,197.1628,197.0642,197.1332,10654.0
2024-11-29 10:25:00,199.9,199.96,199.86,199.95,9990.0,197.1529,197.2121,197.1135,197.2022,9990.0
2024-11-29 10:30:00,199.95,199.95,199.86,199.86,4586.0,197.2022,197.2022,197.1135,197.1135,4586.0
2024-11-29 10:35:00,199.86,199.95,199.83,199.88,4135.0,197.1135,197.2022,197.0839,197.1332,4135.0
2024-11-29 10:40:00,199.91,199.91,199.77,199.82,9790.0,197.1628,197.1628,197.0247,197.074,9790.0
2024-11-29 10:45:00,199.79,199.98,199.79,199.98,9683.0,197.0444,197.2318,197.0444,197.2318,9683.0
2024-11-29 10:50:00,199.98,200.03,199.93,200.03,9152.0,197.2318,197.2811,197.1825,197.2811,9152.0
2024-11-29 10:55:00,200.02,200.09,199.99,200.09,12997.0,197.2713,197.3403,197.2417,197.3403,12997.0
2024-11-29 11:00:00,200.08,200.09,200.01,200.07,8423.0,197.3305,197.3403,197.2614,197.3206,8423.0
2024-11-29 11:05:00,200.05,200.09,200.04,200.07,28584.0,197.3009,197.3403,197.291,197.3206,28584.0
2024-11-29 11:10:00,200.09,200.09,199.94,199.99,33954.0,197.3403,197.3403,197.1924,197.2417,33954.0
2024-11-29 11:15:00,199.97,200.03,199.97,200.01,9695.0,197.222,197.2811,197.222,197.2614,9695.0
2024-11-29 11:20:00,199.99,200.09,199.99,200.08,16551.0,197.2417,197.3403,197.2417,197.3305,16551.0
2024-11-29 11:25:00,200.1,200.16,200.1,200.11,6797.0,197.3502,197.4094,197.3502,197.36,6797.0
2024-11-29 11:30:00,200.1,200.12,200.07,200.1,7597.0,197.3502,197.3699,197.3206,197.3502,7597.0
2024-11-29 11:35:00,200.08,200.08,200.01,200.01,32113.0,197.3305,197.3305,197.2614,197.2614,32113.0
2024-11-29 11:40:00,200.01,200.05,200.0,200.05,21568.0,197.2614,197.3009,197.2516,197.3009,21568.0
2024-11-29 11:45:00,200.05,200.08,200.03,200.08,10766.0,197.3009,197.3305,197.2811,197.3305,10766.0
2024-11-29 11:50:00,200.07,200.12,200.07,200.1,9905.0,197.3206,197.3699,197.3206,197.3502,9905.0
2024-11-29 11:55:00,200.09,200.09,200.03,200.03,7262.0,197.3403,197.3403,197.2811,197.2811,7262.0
2024-11-29 12:00:00,200.04,200.14,200.04,200.14,37419.0,197.291,197.3896,197.291,197.3896,37419.0
2024-11-29 12:05:00,200.14,200.26,200.14,200.24,8017.0,197.3896,197.508,197.3896,197.4883,8017.0
2024-11-29 12:10:00,200.23,200.25,200.18,200.25,10542.0,197.4784,197.4981,197.4291,197.4981,10542.0
2024-11-29 12:15:00,200.24,200.29,200.19,200.28,27099.0,197.4883,197.5376,197.4389,197.5277,27099.0
2024-11-29 12:20:00,200.27,200.28,200.18,200.18,5177.0,197.5178,197.5277,197.4291,197.4291,5177.0
2024-11-29 12:25:00,200.16,200.2,200.14,200.18,5833.0,197.4094,197.4488,197.3896,197.4291,5833.0
2024-11-29 12:30:00,200.19,200.25,200.18,200.25,3749.0,197.4389,197.4981,197.4291,197.4981,3749.0
2024-11-29 12:35:00,200.25,200.3,200.25,200.26,48286.0,197.4981,197.5474,197.4981,197.508,48286.0
2024-11-29 12:40:00,200.28,200.35,200.25,200.34,56624.0,197.5277,197.5967,197.4981,197.5869,56624.0
2024-11-29 12:45:00,200.34,200.42,200.31,200.36,60472.0,197.5869,197.6658,197.5573,197.6066,60472.0
2024-11-29 12:50:00,200.34,200.35,199.95,199.99,25077.0,197.5869,197.5967,197.2022,197.2417,25077.0
2024-11-29 12:55:00,200.02,200.06,199.76,199.84,68986.0,197.2713,197.3107,197.0148,197.0937,68986.0
2024-12-02 09:30:00,199.77,199.97,199.39,199.43,34487.0,197.0247,197.222,196.6499,196.6894,34487.0
2024-12-02 09:35:00,199.32,199.32,198.85,198.86,9462.0,196.5809,196.5809,196.1174,196.1272,9462.0
2024-12-02 09:40:00,198.86,198.96,198.79,198.86,34305.0,196.1272,196.2258,196.0582,196.1272,34305.0
2024-12-02 09:45:00,198.9,198.95,198.77,198.77,14346.0,196.1667,196.216,196.0385,196.0385,14346.0
2024-12-02 09:50:00,198.75,198.77,198.48,198.49,46334.0,196.0187,196.0385,195.7524,195.7623,46334.0
2024-12-02 09:55:00,198.49,198.53,198.4,198.49,22141.0,195.7623,195.8018,195.6735,195.7623,22141.0
2024-12-02 10:00:00,198.5,198.55,198.2,198.26,34899.0,195.7722,195.8215,195.4763,195.5355,34899.0
2024-12-02 10:05:00,198.25,198.36,198.18,198.32,58741.0,195.5256,195.6341,195.4566,195.5946,58741.0
2024-12-02 10:10:00,198.31,198.35,198.2,198.23,31679.0,195.5848,195.6242,195.4763,195.5059,31679.0
2024-12-02 10:15:00,198.22,198.34,198.22,198.34,41786.0,195.496,195.6144,195.496,195.6144,41786.0
2024-12-02 10:20:00,198.35,198.39,198.32,198.38,32173.0,195.6242,195.6637,195.5946,195.6538,32173.0
2024-12-02 10:25:00,198.39,198.47,198.38,198.42,103486.0,195.6637,195.7426,195.6538,195.6933,103486.0
2024-12-02 10:30:00,198.42,198.55,198.36,198.42,136821.0,195.6933,195.8215,195.6341,195.6933,136821.0
2024-12-02 10:35:00,198.42,198.49,198.38,198.49,267465.0,195.6933,195.7623,195.6538,195.7623,267465.0
2024-12-02 10:40:00,198.49,198.52,198.41,198.5,24272.0,195.7623,195.7919,195.6834,195.7722,24272.0
2024-12-02 10:45:00,198.5,198.52,198.38,198.46,8856.0,195.7722,195.7919,195.6538,195.7327,8856.0
2024-12-02 10:50:00,198.49,198.5,198.34,198.38,32530.0,195.7623,195.7722,195.6144,195.6538,32530.0
2024-12-02 10:55:00,198.37,198.38,198.28,198.35,15495.0,195.644,195.6538,195.5552,195.6242,15495.0
2024-12-02 11:00:00,198.29,198.29,198.2,198.27,7291.0,195.565,195.565,195.4763,195.5453,7291.0
2024-12-02 11:05:00,198.29,198.43,198.29,198.43,7216.0,195.565,195.7031,195.565,195.7031,7216.0
2024-12-02 11:10:00,198.44,198.46,198.4,198.45,5090.0,195.713,195.7327,195.6735,195.7229,5090.0
2024-12-02 11:15:00,198.48,198.52,198.45,198.51,7024.0,195.7524,195.7919,195.7229,195.782,7024.0
2024-12-02 11:20:00,198.52,198.64,198.51,198.64,11153.0,195.7919,195.9102,195.782,195.9102,11153.0
2024-12-02 11:25:00,198.64,198.66,198.6,198.64,2981.0,195.9102,195.93,195.8708,195.9102,2981.0
2024-12-02 11:30:00,198.64,198.74,198.61,198.66,10336.0,195.9102,196.0089,195.8807,195.93,10336.0
2024-12-02 11:35:00,198.65,198.65,198.51,198.51,8020.0,195.9201,195.9201,195.782,195.782,8020.0
2024-12-02 11:40:00,198.55,198.61,198.53,198.55,14797.0,195.8215,195.8807,195.8018,195.8215,14797.0
2024-12-02 11:45:00,198.57,198.62,198.53,198.57,20995.0,195.8412,195.8905,195.8018,195.8412,20995.0
2024-12-02 11:50:00,198.59,198.64,198.51,198.53,7971.0,195.8609,195.9102,195.782,195.8018,7971.0
2024-12-02 11:55:00,198.52,198.56,198.48,198.52,4766.0,195.7919,195.8313,195.7524,195.7919,4766.0
2024-12-02 12:00:00,198.55,198.56,198.5,198.54,8335.0,195.8215,195.8313,195.7722,195.8116,8335.0
2024-12-02 12:05:00,198.51,198.6,198.5,198.6,5894.0,195.782,195.8708,195.7722,195.8708,5894.0
2024-12-02 12:10:00,198.6,198.63,198.54,198.61,11230.0,195.8708,195.9004,195.8116,195.8807,11230.0
2024-12-02 12:15:00,198.61,198.62,198.52,198.56,12406.0,195.8807,195.8905,195.7919,195.8313,12406.0
2024-12-02 12:20:00,198.51,198.57,198.51,198.55,1043.0,195.782,195.8412,195.782,195.8215,1043.0
2024-12-02 12:25:00,198.54,198.56,198.46,198.49,48511.0,195.8116,195.8313,195.7327,195.7623,48511.0
2024-12-02 12:30:00,198.49,198.52,198.47,198.52,32814.0,195.7623,195.7919,195.7426,195.7919,32814.0
2024-12-02 12:35:00,198.53,198.58,198.52,198.56,65976.0,195.8018,195.8511,195.7919,195.8313,65976.0
2024-12-02 12:40:00,198.54,198.66,198.54,198.65,19680.0,195.8116,195.93,195.8116,195.9201,19680.0
2024-12-02 12:45:00,198.67,198.7,198.66,198.69,11322.0,195.9398,195.9694,195.93,195.9596,11322.0
2024-12-02 12:50:00,198.68,198.75,198.65,198.74,7345.0,195.9497,196.0187,195.9201,196.0089,7345.0
2024-12-02 12:55:00,198.74,198.77,198.67,198.68,17855.0,196.0089,196.0385,195.9398,195.9497,17855.0
2024-12-02 13:00:00,198.68,198.75,198.66,198.74,5307.0,195.9497,196.0187,195.93,196.0089,5307.0
2024-12-02 13:05:00,198.72,198.76,198.72,198.73,6249.0,195.9891,196.0286,195.9891,195.999,6249.0
2024-12-02 13:10:00,198.77,198.82,198.76,198.82,8643.0,196.0385,196.0878,196.0286,196.0878,8643.0
2024-12-02 13:15:00,198.82,198.83,198.75,198.79,12480.0,196.0878,196.0976,196.0187,196.0582,12480.0
2024-12-02 13:20:00,198.78,198.82,198.77,198.81,7146.0,196.0483,196.0878,196.0385,196.0779,7146.0
2024-12-02 13:25:00,198.81,198.9,198.8,198.89,7979.0,196.0779,196.1667,196.068,196.1568,7979.0
2024-12-02 13:30:00,198.91,198.92,198.84,198.85,44470.0,196.1765,196.1864,196.1075,196.1174,44470.0
2024-12-02 13:35:00,198.84,198.87,198.83,198.86,12084.0,196.1075,196.1371,196.0976,196.1272,12084.0
2024-12-02 13:40:00,198.86,198.89,198.77,198.78,29819.0,196.1272,196.1568,196.0385,196.0483,29819.0
2024-12-02 13:45:00,198.79,198.86,198.79,198.84,20168.0,196.0582,196.1272,196.0582,196.1075,20168.0
2024-12-02 13:50:00,198.84,198.91,198.84,198.88,12963.0,196.1075,196.1765,196.1075,196.1469,12963.0
2024-12-02 13:55:00,198.88,198.94,198.88,198.88,27321.0,196.1469,196.2061,196.1469,196.1469,27321.0
2024-12-02 14:00:00,198.87,198.88,198.77,198.77,28709.0,196.1371,196.1469,196.0385,196.0385,28709.0
2024-12-02 14:05:00,198.76,198.81,198.72,198.8,9213.0,196.0286,196.0779,195.9891,196.068,9213.0
2024-12-02 14:10:00,198.79,198.8,198.71,198.71,21018.0,196.0582,196.068,195.9793,195.9793,21018.0
2024-12-02 14:15:00,198.73,198.74,198.67,198.68,10461.0,195.999,196.0089,195.9398,195.9497,10461.0
2024-12-02 14:20:00,198.67,198.68,198.64,198.68,13594.0,195.9398,195.9497,195.9102,195.9497,13594.0
2024-12-02 14:25:00,198.68,198.8,198.68,198.78,7780.0,195.9497,196.068,195.9497,196.0483,7780.0
2024-12-02 14:30:00,198.78,198.82,198.76,198.78,11306.0,196.0483,196.0878,196.0286,196.0483,11306.0
2024-12-02 14:35:00,198.81,198.88,198.8,198.86,11716.0,196.0779,196.1469,196.068,196.1272,11716.0
2024-12-02 14:40:00,198.85,198.86,198.82,198.83,16479.0,196.1174,196.1272,196.0878,196.0976,16479.0
2024-12-02 14:45:00,198.85,198.87,198.81,198.83,19693.0,196.1174,196.1371,196.0779,196.0976,19693.0
2024-12-02 14:50:00,198.84,198.84,198.79,198.83,6317.0,196.1075,196.1075,196.0582,196.0976,6317.0
2024-12-02 14:55:00,198.82,198.87,198.82,198.87,26284.0,196.0878,196.1371,196.0878,196.1371,26284.0
2024-12-02 15:00:00,198.86,198.87,198.79,198.83,123540.0,196.1272,196.1371,196.0582,196.0976,123540.0
2024-12-02 15:05:00,198.85,198.86,198.79,198.79,10634.0,196.1174,196.1272,196.0582,196.0582,10634.0
2024-12-02 15:10:00,198.79,198.81,198.76,198.78,8636.0,196.0582,196.0779,196.0286,196.0483,8636.0
2024-12-02 15:15:00,198.78,198.92,198.77,198.89,29765.0,196.0483,196.1864,196.0385,196.1568,29765.0
2024-12-02 15:20:00,198.89,198.94,198.89,198.89,5520.0,196.1568,196.2061,196.1568,196.1568,5520.0
2024-12-02 15:25:00,198.88,198.91,198.85,198.91,11281.0,196.1469,196.1765,196.1174,196.1765,11281.0
2024-12-02 15:30:00,198.89,198.89,198.81,198.84,10391.0,196.1568,196.1568,196.0779,196.1075,10391.0
2024-12-02 15:35:00,198.83,198.84,198.79,198.8,9437.0,196.0976,196.1075,196.0582,196.068,9437.0
2024-12-02 15:40:00,198.81,198.81,198.67,198.71,30075.0,196.0779,196.0779,195.9398,195.9793,30075.0
2024-12-02 15:45:00,198.7,198.71,198.6,198.71,27164.0,195.9694,195.9793,195.8708,195.9793,27164.0
2024-12-02 15:50:00,198.69,198.87,198.67,198.77,31869.0,195.9596,196.1371,195.9398,196.0385,31869.0
2024-12-02 15:55:00,198.77,198.79,198.59,198.68,292111.0,196.0385,196.0582,195.8609,195.9497,292111.0
2024-12-03 09:30:00,199.0,199.18,198.66,198.68,82698.0,196.2653,196.4428,195.93,195.9497,82698.0
2024-12-03 09:35:00,198.62,198.62,198.22,198.28,49814.0,195.8905,195.8905,195.496,195.5552,49814.0
2024-12-03 09:40:00,198.28,198.31,198.12,198.12,12001.0,195.5552,195.5848,195.3974,195.3974,12001.0
2024-12-03 09:45:00,198.03,198.29,198.03,198.06,22569.0,195.3086,195.565,195.3086,195.3382,22569.0
2024-12-03 09:50:00,198.07,198.18,198.07,198.16,12589.0,195.3481,195.4566,195.3481,195.4368,12589.0
2024-12-03 09:55:00,198.13,198.25,198.09,198.2,7930.0,195.4072,195.5256,195.3678,195.4763,7930.0
2024-12-03 10:00:00,198.2,198.21,198.05,198.2,7467.0,195.4763,195.4861,195.3283,195.4763,7467.0
2024-12-03 10:05:00,198.19,198.19,198.01,198.12,44343.0,195.4664,195.4664,195.2889,195.3974,44343.0
2024-12-03 10:10:00,198.16,198.17,198.01,198.09,16729.0,195.4368,195.4467,195.2889,195.3678,16729.0
2024-12-03 10:15:00,198.03,198.13,197.99,198.13,14821.0,195.3086,195.4072,195.2692,195.4072,14821.0
2024-12-03 10:20:00,198.11,198.15,198.03,198.1,8198.0,195.3875,195.427,195.3086,195.3777,8198.0
2024-12-03 10:25:00,198.09,198.09,197.99,198.07,8317.0,195.3678,195.3678,195.2692,195.3481,8317.0
2024-12-03 10:30:00,197.98,197.98,197.82,197.82,4219.0,195.2593,195.2593,195.1015,195.1015,4219.0
2024-12-03 10:35:00,197.84,197.98,197.84,197.96,80582.0,195.1212,195.2593,195.1212,195.2396,80582.0
2024-12-03 10:40:00,197.96,197.96,197.85,197.9,15695.0,195.2396,195.2396,195.1311,195.1804,15695.0
2024-12-03 10:45:00,197.92,197.92,197.82,197.88,5236.0,195.2001,195.2001,195.1015,195.1607,5236.0
2024-12-03 10:50:00,197.88,197.98,197.86,197.98,5363.0,195.1607,195.2593,195.141,195.2593,5363.0
2024-12-03 10:55:00,197.98,197.98,197.81,197.85,8763.0,195.2593,195.2593,195.0916,195.1311,8763.0
2024-12-03 11:00:00,197.87,197.91,197.81,197.81,7089.0,195.1508,195.1903,195.0916,195.0916,7089.0
2024-12-03 11:05:00,197.82,197.82,197.67,197.69,17525.0,195.1015,195.1015,194.9536,194.9733,17525.0
2024-12-03 11:10:00,197.67,197.69,197.62,197.68,11577.0,194.9536,194.9733,194.9043,194.9634,11577.0
2024-12-03 11:15:00,197.67,197.7,197.62,197.66,13822.0,194.9536,194.9832,194.9043,194.9437,13822.0
2024-12-03 11:20:00,197.67,197.69,197.63,197.63,5937.0,194.9536,194.9733,194.9141,194.9141,5937.0
2024-12-03 11:25:00,197.65,197.78,197.64,197.75,9555.0,194.9338,195.0621,194.924,195.0325,9555.0
2024-12-03 11:30:00,197.71,197.76,197.71,197.75,17343.0,194.993,195.0423,194.993,195.0325,17343.0
2024-12-03 11:35:00,197.75,197.76,197.66,197.66,14504.0,195.0325,195.0423,194.9437,194.9437,14504.0
2024-12-03 11:40:00,197.68,197.68,197.6,197.6,8214.0,194.9634,194.9634,194.8845,194.8845,8214.0
2024-12-03 11:45:00,197.61,197.64,197.57,197.59,13574.0,194.8944,194.924,194.8549,194.8747,13574.0
2024-12-03 11:50:00,197.61,197.64,197.57,197.62,8056.0,194.8944,194.924,194.8549,194.9043,8056.0
2024-12-03 11:55:00,197.64,197.65,197.58,197.63,7585.0,194.924,194.9338,194.8648,194.9141,7585.0
2024-12-03 12:00:00,197.63,197.67,197.62,197.66,5571.0,194.9141,194.9536,194.9043,194.9437,5571.0
2024-12-03 12:05:00,197.66,197.82,197.66,197.81,13426.0,194.9437,195.1015,194.9437,195.0916,13426.0
2024-12-03 12:10:00,197.82,197.83,197.78,197.82,5176.0,195.1015,195.1114,195.0621,195.1015,5176.0
2024-12-03 12:15:00,197.83,197.86,197.81,197.86,5714.0,195.1114,195.141,195.0916,195.141,5714.0
2024-12-03 12:20:00,197.84,197.93,197.84,197.9,4524.0,195.1212,195.21,195.1212,195.1804,4524.0
2024-12-03 12:25:00,197.88,197.94,197.88,197.93,2613.0,195.1607,195.2199,195.1607,195.21,2613.0
2024-12-03 12:30:00,197.93,198.07,197.92,198.07,5154.0,195.21,195.3481,195.2001,195.3481,5154.0
2024-12-03 12:35:00,198.07,198.07,198.02,198.05,3893.0,195.3481,195.3481,195.2988,195.3283,3893.0
2024-12-03 12:40:00,198.04,198.08,198.03,198.07,1627.0,195.3185,195.3579,195.3086,195.3481,1627.0
2024-12-03 12:45:00,198.04,198.11,198.04,198.09,7355.0,195.3185,195.3875,195.3185,195.3678,7355.0
2024-12-03 12:50:00,198.1,198.15,198.1,198.13,39877.0,195.3777,195.427,195.3777,195.4072,39877.0
2024-12-03 12:55:00,198.11,198.12,198.06,198.07,3225.0,195.3875,195.3974,195.3382,195.3481,3225.0
2024-12-03 13:00:00,198.08,198.1,198.03,198.09,7141.0,195.3579,195.3777,195.3086,195.3678,7141.0
2024-12-03 13:05:00,198.07,198.08,198.01,198.03,21637.0,195.3481,195.3579,195.2889,195.3086,21637.0
2024-12-03 13:10:00,198.04,198.08,198.02,198.03,3665.0,195.3185,195.3579,195.2988,195.3086,3665.0
2024-12-03 13:15:00,198.02,198.04,197.98,198.0,11423.0,195.2988,195.3185,195.2593,195.279,11423.0
2024-12-03 13:20:00,198.03,198.05,197.99,198.0,5545.0,195.3086,195.3283,195.2692,195.279,5545.0
2024-12-03 13:25:00,198.01,198.06,198.01,198.03,13238.0,195.2889,195.3382,195.2889,195.3086,13238.0
2024-12-03 13:30:00,198.02,198.03,197.94,197.94,4095.0,195.2988,195.3086,195.2199,195.2199,4095.0
2024-12-03 13:35:00,197.99,198.0,197.92,197.94,8221.0,195.2692,195.279,195.2001,195.2199,8221.0
2024-12-03 13:40:00,197.92,197.94,197.89,197.91,19971.0,195.2001,195.2199,195.1705,195.1903,19971.0
2024-12-03 13:45:00,197.9,197.94,197.9,197.94,12236.0,195.1804,195.2199,195.1804,195.2199,12236.0
2024-12-03 13:50:00,197.94,197.95,197.87,197.88,2723.0,195.2199,195.2297,195.1508,195.1607,2723.0
2024-12-03 13:55:00,197.88,197.93,197.83,197.89,7323.0,195.1607,195.21,195.1114,195.1705,7323.0
2024-12-03 14:00:00,197.88,197.88,197.77,197.82,5039.0,195.1607,195.1607,195.0522,195.1015,5039.0
2024-12-03 14:05:00,197.83,197.91,197.83,197.89,5129.0,195.1114,195.1903,195.1114,195.1705,5129.0
2024-12-03 14:10:00,197.88,197.88,197.83,197.87,19416.0,195.1607,195.1607,195.1114,195.1508,19416.0
2024-12-03 14:15:00,197.86,197.88,197.82,197.87,14050.0,195.141,195.1607,195.1015,195.1508,14050.0
2024-12-03 14:20:00,197.88,197.89,197.8,197.89,18598.0,195.1607,195.1705,195.0818,195.1705,18598.0
2024-12-03 14:25:00,197.91,197.93,197.87,197.93,24204.0,195.1903,195.21,195.1508,195.21,24204.0
2024-12-03 14:30:00,197.93,198.0,197.92,198.0,14226.0,195.21,195.279,195.2001,195.279,14226.0
2024-12-03 14:35:00,198.0,198.0,197.94,197.97,13352.0,195.279,195.279,195.2199,195.2494,13352.0
2024-12-03 14:40:00,197.96,197.96,197.92,197.95,11222.0,195.2396,195.2396,195.2001,195.2297,11222.0
2024-12-03 14:45:00,197.96,198.03,197.96,198.02,89623.0,195.2396,195.3086,195.2396,195.2988,89623.0
2024-12-03 14:50:00,198.01,198.07,198.0,198.04,13189.0,195.2889,195.3481,195.279,195.3185,13189.0
2024-12-03 14:55:00,198.04,198.05,197.97,198.0,11283.0,195.3185,195.3283,195.2494,195.279,11283.0
2024-12-03 15:00:00,197.98,197.98,197.91,197.96,8661.0,195.2593,195.2593,195.1903,195.2396,8661.0
2024-12-03 15:05:00,197.97,197.98,197.94,197.96,15248.0,195.2494,195.2593,195.2199,195.2396,15248.0
2024-12-03 15:10:00,197.96,197.98,197.93,197.95,25053.0,195.2396,195.2593,195.21,195.2297,25053.0
2024-12-03 15:15:00,197.95,197.95,197.9,197.94,18462.0,195.2297,195.2297,195.1804,195.2199,18462.0
2024-12-03 15:20:00,197.94,197.96,197.9,197.92,23639.0,195.2199,195.2396,195.1804,195.2001,23639.0
2024-12-03 15:25:00,197.92,197.94,197.9,197.93,11950.0,195.2001,195.2199,195.1804,195.21,11950.0
2024-12-03 15:30:00,197.92,197.92,197.84,197.89,14403.0,195.2001,195.2001,195.1212,195.1705,14403.0
2024-12-03 15:35:00,197.89,197.93,197.83,197.86,14512.0,195.1705,195.21,195.1114,195.141,14512.0
2024-12-03 15:40:00,197.86,197.86,197.7,197.73,39598.0,195.141,195.141,194.9832,195.0127,39598.0
2024-12-03 15:45:00,197.72,197.83,197.68,197.81,41100.0,195.0029,195.1114,194.9634,195.0916,41100.0
2024-12-03 15:50:00,197.81,197.89,197.78,197.83,64079.0,195.0916,195.1705,195.0621,195.1114,64079.0
2024-12-03 15:55:00,197.82,197.83,197.55,197.56,210093.0,195.1015,195.1114,194.8352,194.8451,210093.0
2024-12-04 09:30:00,197.72,197.77,197.2,197.56,103405.0,195.0029,195.0522,194.49,194.8451,103405.0
2024-12-04 09:35:00,197.53,197.59,197.28,197.39,21198.0,194.8155,194.8747,194.5689,194.6774,21198.0
2024-12-04 09:40:00,197.4,197.4,197.18,197.19,5621.0,194.6873,194.6873,194.4703,194.4802,5621.0
2024-12-04 09:45:00,197.19,197.39,197.17,197.26,19980.0,194.4802,194.6774,194.4604,194.5492,19980.0
2024-12-04 09:50:00,197.25,197.38,197.23,197.28,26119.0,194.5393,194.6676,194.5196,194.5689,26119.0
2024-12-04 09:55:00,197.28,197.41,197.26,197.41,22823.0,194.5689,194.6971,194.5492,194.6971,22823.0
2024-12-04 10:00:00,197.39,197.39,197.17,197.19,6399.0,194.6774,194.6774,194.4604,194.4802,6399.0
2024-12-04 10:05:00,197.1,197.1,197.0,197.08,27795.0,194.3914,194.3914,194.2928,194.3717,27795.0
2024-12-04 10:10:00,197.06,197.12,196.82,196.85,15940.0,194.352,194.4111,194.1153,194.1448,15940.0
2024-12-04 10:15:00,196.78,196.87,196.7,196.75,20087.0,194.0758,194.1646,193.9969,194.0462,20087.0
2024-12-04 10:20:00,196.82,196.88,196.76,196.88,14318.0,194.1153,194.1744,194.0561,194.1744,14318.0
2024-12-04 10:25:00,196.9,197.0,196.89,196.92,183378.0,194.1942,194.2928,194.1843,194.2139,183378.0
2024-12-04 10:30:00,196.91,196.95,196.85,196.91,3578.0,194.204,194.2435,194.1448,194.204,3578.0
2024-12-04 10:35:00,196.92,197.05,196.92,197.0,15373.0,194.2139,194.3421,194.2139,194.2928,15373.0
2024-12-04 10:40:00,196.96,197.07,196.96,197.03,11480.0,194.2533,194.3618,194.2533,194.3224,11480.0
2024-12-04 10:45:00,197.02,197.06,196.9,196.9,18369.0,194.3125,194.352,194.1942,194.1942,18369.0
2024-12-04 10:50:00,196.91,196.91,196.84,196.88,35347.0,194.204,194.204,194.135,194.1744,35347.0
2024-12-04 10:55:00,196.88,197.0,196.88,197.0,5510.0,194.1744,194.2928,194.1744,194.2928,5510.0
2024-12-04 11:00:00,197.01,197.04,197.0,197.04,778.0,194.3026,194.3322,194.2928,194.3322,778.0
2024-12-04 11:05:00,197.13,197.13,197.01,197.02,116810.0,194.421,194.421,194.3026,194.3125,116810.0
2024-12-04 11:10:00,197.05,197.1,197.04,197.09,25350.0,194.3421,194.3914,194.3322,194.3815,25350.0
2024-12-04 11:15:00,197.1,197.23,197.1,197.23,9231.0,194.3914,194.5196,194.3914,194.5196,9231.0
2024-12-04 11:20:00,197.21,197.3,197.21,197.28,37931.0,194.4999,194.5887,194.4999,194.5689,37931.0
2024-12-04 11:25:00,197.28,197.31,197.24,197.25,16888.0,194.5689,194.5985,194.5295,194.5393,16888.0
2024-12-04 11:30:00,197.23,197.37,197.19,197.37,30780.0,194.5196,194.6577,194.4802,194.6577,30780.0
2024-12-04 11:35:00,197.36,197.36,197.28,197.36,12905.0,194.6478,194.6478,194.5689,194.6478,12905.0
2024-12-04 11:40:00,197.33,197.36,197.29,197.3,4837.0,194.6182,194.6478,194.5788,194.5887,4837.0
2024-12-04 11:45:00,197.3,197.33,197.28,197.31,7654.0,194.5887,194.6182,194.5689,194.5985,7654.0
2024-12-04 11:50:00,197.3,197.41,197.29,197.39,12406.0,194.5887,194.6971,194.5788,194.6774,12406.0
2024-12-04 11:55:00,197.34,197.35,197.24,197.24,4270.0,194.6281,194.638,194.5295,194.5295,4270.0
2024-12-04 12:00:00,197.25,197.25,197.14,197.15,25813.0,194.5393,194.5393,194.4309,194.4407,25813.0
2024-12-04 12:05:00,197.16,197.19,197.14,197.16,3496.0,194.4506,194.4802,194.4309,194.4506,3496.0
2024-12-04 12:10:00,197.19,197.19,197.17,197.18,410.0,194.4802,194.4802,194.4604,194.4703,410.0
2024-12-04 12:15:00,197.16,197.19,197.12,197.12,4972.0,194.4506,194.4802,194.4111,194.4111,4972.0
2024-12-04 12:20:00,197.11,197.19,197.03,197.08,49840.0,194.4013,194.4802,194.3224,194.3717,49840.0
2024-12-04 12:25:00,197.07,197.1,197.07,197.08,25515.0,194.3618,194.3914,194.3618,194.3717,25515.0
2024-12-04 12:30:00,197.06,197.1,197.02,197.09,17814.0,194.352,194.3914,194.3125,194.3815,17814.0
2024-12-04 12:35:00,197.09,197.14,197.08,197.14,9051.0,194.3815,194.4309,194.3717,194.4309,9051.0
2024-12-04 12:40:00,197.13,197.13,197.06,197.11,19017.0,194.421,194.421,194.352,194.4013,19017.0
2024-12-04 12:45:00,197.12,197.16,197.09,197.16,14551.0,194.4111,194.4506,194.3815,194.4506,14551.0
2024-12-04 12:50:00,197.17,197.2,197.16,197.18,15296.0,194.4604,194.49,194.4506,194.4703,15296.0
2024-12-04 12:55:00,197.18,197.2,197.15,197.16,19961.0,194.4703,194.49,194.4407,194.4506,19961.0
2024-12-04 13:00:00,197.16,197.16,197.05,197.05,31480.0,194.4506,194.4506,194.3421,194.3421,31480.0
2024-12-04 13:05:00,197.01,197.08,197.01,197.06,5752.0,194.3026,194.3717,194.3026,194.352,5752.0
2024-12-04 13:10:00,197.06,197.11,197.06,197.06,14884.0,194.352,194.4013,194.352,194.352,14884.0
2024-12-04 13:15:00,197.07,197.09,197.01,197.02,24750.0,194.3618,194.3815,194.3026,194.3125,24750.0
2024-12-04 13:20:00,197.01,197.02,196.93,196.93,3436.0,194.3026,194.3125,194.2237,194.2237,3436.0
2024-12-04 13:25:00,196.91,196.92,196.87,196.89,11583.0,194.204,194.2139,194.1646,194.1843,11583.0
2024-12-04 13:30:00,196.88,196.88,196.61,196.66,15271.0,194.1744,194.1744,193.9081,193.9574,15271.0
2024-12-04 13:35:00,196.65,196.8,196.65,196.8,8419.0,193.9476,194.0955,193.9476,194.0955,8419.0
2024-12-04 13:40:00,196.8,196.86,196.79,196.83,6991.0,194.0955,194.1547,194.0857,194.1251,6991.0
2024-12-04 13:45:00,196.84,196.94,196.84,196.94,10664.0,194.135,194.2336,194.135,194.2336,10664.0
2024-12-04 13:50:00,196.94,196.98,196.91,196.98,6388.0,194.2336,194.2731,194.204,194.2731,6388.0
2024-12-04 13:55:00,196.99,197.04,196.87,196.88,10274.0,194.2829,194.3322,194.1646,194.1744,10274.0
2024-12-04 14:00:00,196.85,196.96,196.81,196.89,4527.0,194.1448,194.2533,194.1054,194.1843,4527.0
2024-12-04 14:05:00,196.9,196.94,196.89,196.91,12346.0,194.1942,194.2336,194.1843,194.204,12346.0
2024-12-04 14:10:00,196.93,196.95,196.89,196.94,11160.0,194.2237,194.2435,194.1843,194.2336,11160.0
2024-12-04 14:15:00,196.94,197.0,196.94,197.0,16135.0,194.2336,194.2928,194.2336,194.2928,16135.0
2024-12-04 14:20:00,197.02,197.08,197.01,197.04,20433.0,194.3125,194.3717,194.3026,194.3322,20433.0
2024-12-04 14:25:00,197.03,197.05,196.95,197.0,38934.0,194.3224,194.3421,194.2435,194.2928,38934.0
2024-12-04 14:30:00,196.99,197.07,196.97,197.07,4130.0,194.2829,194.3618,194.2632,194.3618,4130.0
2024-12-04 14:35:00,197.09,197.15,197.09,197.11,15936.0,194.3815,194.4407,194.3815,194.4013,15936.0
2024-12-04 14:40:00,197.13,197.13,197.03,197.06,11784.0,194.421,194.421,194.3224,194.352,11784.0
2024-12-04 14:45:00,197.07,197.09,197.02,197.03,110031.0,194.3618,194.3815,194.3125,194.3224,110031.0
2024-12-04 14:50:00,197.02,197.05,196.99,197.01,14432.0,194.3125,194.3421,194.2829,194.3026,14432.0
2024-12-04 14:55:00,197.03,197.07,197.01,197.05,5135.0,194.3224,194.3618,194.3026,194.3421,5135.0
2024-12-04 15:00:00,197.03,197.1,197.03,197.09,6814.0,194.3224,194.3914,194.3224,194.3815,6814.0
2024-12-04 15:05:00,197.12,197.21,197.11,197.21,9446.0,194.4111,194.4999,194.4013,194.4999,9446.0
2024-12-04 15:10:00,197.22,197.3,197.21,197.22,122265.0,194.5098,194.5887,194.4999,194.5098,122265.0
2024-12-04 15:15:00,197.22,197.24,197.2,197.23,21117.0,194.5098,194.5295,194.49,194.5196,21117.0
2024-12-04 15:20:00,197.23,197.27,197.21,197.24,41586.0,194.5196,194.5591,194.4999,194.5295,41586.0
2024-12-04 15:25:00,197.25,197.28,197.2,197.21,22526.0,194.5393,194.5689,194.49,194.4999,22526.0
2024-12-04 15:30:00,197.22,197.23,197.16,197.22,11072.0,194.5098,194.5196,194.4506,194.5098,11072.0
2024-12-04 15:35:00,197.22,197.33,197.21,197.33,16224.0,194.5098,194.6182,194.4999,194.6182,16224.0
2024-12-04 15:40:00,197.34,197.36,197.29,197.3,48679.0,194.6281,194.6478,194.5788,194.5887,48679.0
2024-12-04 15:45:00,197.3,197.42,197.27,197.42,33501.0,194.5887,194.707,194.5591,194.707,33501.0
2024-12-04 15:50:00,197.42,197.43,197.33,197.33,49114.0,194.707,194.7169,194.6182,194.6182,49114.0
2024-12-04 15:55:00,197.31,197.37,197.26,197.36,55612.0,194.5985,194.6577,194.5492,194.6478,55612.0
2024-12-05 09:30:00,197.33,197.49,197.27,197.33,76793.0,194.6182,194.776,194.5591,194.6182,76793.0
2024-12-05 09:35:00,197.28,197.34,197.1,197.34,16174.0,194.5689,194.6281,194.3914,194.6281,16174.0
2024-12-05 09:40:00,197.32,197.45,197.24,197.24,3450.0,194.6084,194.7366,194.5295,194.5295,3450.0
2024-12-05 09:45:00,197.28,197.35,197.26,197.35,5030.0,194.5689,194.638,194.5492,194.638,5030.0
2024-12-05 09:50:00,197.39,197.45,197.33,197.4,6259.0,194.6774,194.7366,194.6182,194.6873,6259.0
2024-12-05 09:55:00,197.42,197.57,197.42,197.57,28709.0,194.707,194.8549,194.707,194.8549,28709.0
2024-12-05 10:00:00,197.58,197.64,197.52,197.62,18412.0,194.8648,194.924,194.8056,194.9043,18412.0
2024-12-05 10:05:00,197.63,197.67,197.43,197.43,10760.0,194.9141,194.9536,194.7169,194.7169,10760.0
2024-12-05 10:10:00,197.39,197.39,197.17,197.17,16882.0,194.6774,194.6774,194.4604,194.4604,16882.0
2024-12-05 10:15:00,197.18,197.18,197.08,197.17,8630.0,194.4703,194.4703,194.3717,194.4604,8630.0
2024-12-05 10:20:00,197.18,197.2,197.07,197.08,24519.0,194.4703,194.49,194.3618,194.3717,24519.0
2024-12-05 10:25:00,197.05,197.06,196.91,196.91,7231.0,194.3421,194.352,194.204,194.204,7231.0
2024-12-05 10:30:00,196.86,196.96,196.84,196.95,13858.0,194.1547,194.2533,194.135,194.2435,13858.0
2024-12-05 10:35:00,196.96,196.96,196.74,196.75,98401.0,194.2533,194.2533,194.0364,194.0462,98401.0
2024-12-05 10:40:00,196.83,196.86,196.77,196.85,7802.0,194.1251,194.1547,194.0659,194.1448,7802.0
2024-12-05 10:45:00,196.83,197.05,196.83,197.05,7231.0,194.1251,194.3421,194.1251,194.3421,7231.0
2024-12-05 10:50:00,197.06,197.16,197.05,197.05,13947.0,194.352,194.4506,194.3421,194.3421,13947.0
2024-12-05 10:55:00,196.95,196.96,196.91,196.95,4125.0,194.2435,194.2533,194.204,194.2435,4125.0
2024-12-05 11:00:00,196.94,197.0,196.93,196.95,6203.0,194.2336,194.2928,194.2237,194.2435,6203.0
2024-12-05 11:05:00,196.94,196.97,196.85,196.88,13879.0,194.2336,194.2632,194.1448,194.1744,13879.0
2024-12-05 11:10:00,196.91,196.92,196.84,196.91,6898.0,194.204,194.2139,194.135,194.204,6898.0
2024-12-05 11:15:00,196.92,197.0,196.88,196.91,7586.0,194.2139,194.2928,194.1744,194.204,7586.0
2024-12-05 11:20:00,196.9,196.91,196.85,196.88,5355.0,194.1942,194.204,194.1448,194.1744,5355.0
2024-12-05 11:25:00,196.95,197.11,196.95,197.11,22389.0,194.2435,194.4013,194.2435,194.4013,22389.0
2024-12-05 11:30:00,197.11,197.11,196.95,196.96,9381.0,194.4013,194.4013,194.2435,194.2533,9381.0
2024-12-05 11:35:00,196.93,196.97,196.91,196.97,12546.0,194.2237,194.2632,194.204,194.2632,12546.0
2024-12-05 11:40:00,197.0,197.01,196.95,196.96,12531.0,194.2928,194.3026,194.2435,194.2533,12531.0
2024-12-05 11:45:00,196.98,196.99,196.93,196.96,12336.0,194.2731,194.2829,194.2237,194.2533,12336.0
2024-12-05 11:50:00,196.96,197.03,196.93,196.99,4366.0,194.2533,194.3224,194.2237,194.2829,4366.0
2024-12-05 11:55:00,196.97,197.05,196.93,197.04,6296.0,194.2632,194.3421,194.2237,194.3322,6296.0
2024-12-05 12:00:00,197.04,197.08,197.01,197.05,4492.0,194.3322,194.3717,194.3026,194.3421,4492.0
2024-12-05 12:05:00,197.06,197.1,197.05,197.09,7025.0,194.352,194.3914,194.3421,194.3815,7025.0
2024-12-05 12:10:00,197.07,197.09,196.94,196.98,7037.0,194.3618,194.3815,194.2336,194.2731,7037.0
2024-12-05 12:15:00,196.95,196.97,196.92,196.93,6762.0,194.2435,194.2632,194.2139,194.2237,6762.0
2024-12-05 12:20:00,196.88,196.91,196.88,196.91,33885.0,194.1744,194.204,194.1744,194.204,33885.0
2024-12-05 12:25:00,196.93,196.98,196.91,196.91,11167.0,194.2237,194.2731,194.204,194.204,11167.0
2024-12-05 12:30:00,196.93,196.95,196.91,196.93,4071.0,194.2237,194.2435,194.204,194.2237,4071.0
2024-12-05 12:35:00,196.96,196.96,196.91,196.93,23093.0,194.2533,194.2533,194.204,194.2237,23093.0
2024-12-05 12:40:00,196.95,197.0,196.94,197.0,19214.0,194.2435,194.2928,194.2336,194.2928,19214.0
2024-12-05 12:45:00,197.02,197.11,197.01,197.07,3095.0,194.3125,194.4013,194.3026,194.3618,3095.0
2024-12-05 12:50:00,197.09,197.19,197.08,197.19,2277.0,194.3815,194.4802,194.3717,194.4802,2277.0
2024-12-05 12:55:00,197.15,197.17,197.13,197.17,3811.0,194.4407,194.4604,194.421,194.4604,3811.0
2024-12-05 13:00:00,197.18,197.18,197.13,197.16,1142.0,194.4703,194.4703,194.421,194.4506,1142.0
2024-12-05 13:05:00,197.18,197.21,197.1,197.1,30076.0,194.4703,194.4999,194.3914,194.3914,30076.0
2024-12-05 13:10:00,197.09,197.12,197.08,197.11,3101.0,194.3815,194.4111,194.3717,194.4013,3101.0
2024-12-05 13:15:00,197.13,197.13,197.07,197.08,3608.0,194.421,194.421,194.3618,194.3717,3608.0
2024-12-05 13:20:00,197.08,197.09,196.91,196.92,6169.0,194.3717,194.3815,194.204,194.2139,6169.0
2024-12-05 13:25:00,196.91,197.02,196.89,197.0,13097.0,194.204,194.3125,194.1843,194.2928,13097.0
2024-12-05 13:30:00,197.02,197.02,196.93,197.02,7187.0,194.3125,194.3125,194.2237,194.3125,7187.0
2024-12-05 13:35:00,197.03,197.07,197.01,197.06,20618.0,194.3224,194.3618,194.3026,194.352,20618.0
2024-12-05 13:40:00,197.08,197.13,197.06,197.08,8049.0,194.3717,194.421,194.352,194.3717,8049.0
2024-12-05 13:45:00,197.08,197.16,197.08,197.11,10953.0,194.3717,194.4506,194.3717,194.4013,10953.0
2024-12-05 13:50:00,197.12,197.12,197.06,197.12,12266.0,194.4111,194.4111,194.352,194.4111,12266.0
2024-12-05 13:55:00,197.11,197.12,197.01,197.11,12761.0,194.4013,194.4111,194.3026,194.4013,12761.0
2024-12-05 14:00:00,197.1,197.1,196.96,196.99,8814.0,194.3914,194.3914,194.2533,194.2829,8814.0
2024-12-05 14:05:00,196.98,197.08,196.97,197.08,12913.0,194.2731,194.3717,194.2632,194.3717,12913.0
2024-12-05 14:10:00,197.07,197.07,196.91,196.91,15014.0,194.3618,194.3618,194.204,194.204,15014.0
2024-12-05 14:15:00,196.92,196.92,196.87,196.9,5700.0,194.2139,194.2139,194.1646,194.1942,5700.0
2024-12-05 14:20:00,196.89,196.99,196.88,196.97,23343.0,194.1843,194.2829,194.1744,194.2632,23343.0
2024-12-05 14:25:00,196.96,197.01,196.87,196.87,13544.0,194.2533,194.3026,194.1646,194.1646,13544.0
2024-12-05 14:30:00,196.83,196.9,196.82,196.84,8491.0,194.1251,194.1942,194.1153,194.135,8491.0
2024-12-05 14:35:00,196.84,196.99,196.84,196.98,16877.0,194.135,194.2829,194.135,194.2731,16877.0
2024-12-05 14:40:00,196.97,196.98,196.93,196.95,6708.0,194.2632,194.2731,194.2237,194.2435,6708.0
2024-12-05 14:45:00,196.94,197.0,196.93,196.94,313897.0,194.2336,194.2928,194.2237,194.2336,313897.0
2024-12-05 14:50:00,196.94,196.96,196.9,196.94,12084.0,194.2336,194.2533,194.1942,194.2336,12084.0
2024-12-05 14:55:00,196.94,196.95,196.9,196.9,7358.0,194.2336,194.2435,194.1942,194.1942,7358.0
2024-12-05 15:00:00,196.83,196.86,196.81,196.81,8013.0,194.1251,194.1547,194.1054,194.1054,8013.0
2024-12-05 15:05:00,196.8,196.87,196.8,196.85,6635.0,194.0955,194.1646,194.0955,194.1448,6635.0
2024-12-05 15:10:00,196.85,196.86,196.78,196.78,3442.0,194.1448,194.1547,194.0758,194.0758,3442.0
2024-12-05 15:15:00,196.8,196.83,196.79,196.83,15021.0,194.0955,194.1251,194.0857,194.1251,15021.0
2024-12-05 15:20:00,196.82,196.93,196.82,196.88,9709.0,194.1153,194.2237,194.1153,194.1744,9709.0
2024-12-05 15:25:00,196.86,196.88,196.76,196.84,6161.0,194.1547,194.1744,194.0561,194.135,6161.0
2024-12-05 15:30:00,196.84,196.9,196.8,196.89,90348.0,194.135,194.1942,194.0955,194.1843,90348.0
2024-12-05 15:35:00,196.91,196.99,196.91,196.98,8738.0,194.204,194.2829,194.204,194.2731,8738.0
2024-12-05 15:40:00,196.99,196.99,196.88,196.92,21656.0,194.2829,194.2829,194.1744,194.2139,21656.0
2024-12-05 15:45:00,196.92,196.95,196.89,196.91,52698.0,194.2139,194.2435,194.1843,194.204,52698.0
2024-12-05 15:50:00,196.88,196.88,196.73,196.74,54153.0,194.1744,194.1744,194.0265,194.0364,54153.0
2024-12-05 15:55:00,196.74,196.74,196.5,196.6,89812.0,194.0364,194.0364,193.7996,193.8983,89812.0
2024-12-06 09:30:00,196.96,197.18,196.95,197.09,89250.0,194.2533,194.4703,194.2435,194.3815,89250.0
2024-12-06 09:35:00,197.05,197.05,196.91,197.01,43964.0,194.3421,194.3421,194.204,194.3026,43964.0
2024-12-06 09:40:00,197.01,197.03,196.64,196.72,56815.0,194.3026,194.3224,193.9377,194.0166,56815.0
2024-12-06 09:45:00,196.71,196.72,196.58,196.6,19207.0,194.0068,194.0166,193.8785,193.8983,19207.0
2024-12-06 09:50:00,196.6,196.63,196.45,196.48,16742.0,193.8983,193.9279,193.7503,193.7799,16742.0
2024-12-06 09:55:00,196.41,196.6,196.4,196.6,15350.0,193.7109,193.8983,193.701,193.8983,15350.0
2024-12-06 10:00:00,196.62,196.64,196.37,196.52,41740.0,193.918,193.9377,193.6714,193.8194,41740.0
2024-12-06 10:05:00,196.52,196.66,196.49,196.62,35629.0,193.8194,193.9574,193.7898,193.918,35629.0
2024-12-06 10:10:00,196.59,196.61,196.4,196.41,34336.0,193.8884,193.9081,193.701,193.7109,34336.0
2024-12-06 10:15:00,196.4,196.44,196.32,196.41,34903.0,193.701,193.7405,193.6221,193.7109,34903.0
2024-12-06 10:20:00,196.41,196.43,196.33,196.33,32249.0,193.7109,193.7306,193.632,193.632,32249.0
2024-12-06 10:25:00,196.33,196.46,196.33,196.43,204373.0,193.632,193.7602,193.632,193.7306,204373.0
2024-12-06 10:30:00,196.42,196.44,196.33,196.39,23313.0,193.7207,193.7405,193.632,193.6912,23313.0
2024-12-06 10:35:00,196.38,196.49,196.34,196.46,25359.0,193.6813,193.7898,193.6418,193.7602,25359.0
2024-12-06 10:40:00,196.46,196.47,196.36,196.44,23506.0,193.7602,193.7701,193.6616,193.7405,23506.0
2024-12-06 10:45:00,196.42,196.49,196.4,196.48,13062.0,193.7207,193.7898,193.701,193.7799,13062.0
2024-12-06 10:50:00,196.49,196.57,196.43,196.57,31938.0,193.7898,193.8687,193.7306,193.8687,31938.0
2024-12-06 10:55:00,196.56,196.64,196.56,196.6,28570.0,193.8588,193.9377,193.8588,193.8983,28570.0
2024-12-06 11:00:00,196.58,196.58,196.43,196.44,13698.0,193.8785,193.8785,193.7306,193.7405,13698.0
2024-12-06 11:05:00,196.43,196.49,196.32,196.37,18111.0,193.7306,193.7898,193.6221,193.6714,18111.0
2024-12-06 11:10:00,196.34,196.41,196.32,196.34,8058.0,193.6418,193.7109,193.6221,193.6418,8058.0
2024-12-06 11:15:00,196.31,196.35,196.2,196.2,6474.0,193.6123,193.6517,193.5038,193.5038,6474.0
2024-12-06 11:20:00,196.2,196.22,196.08,196.1,3575.0,193.5038,193.5235,193.3854,193.4051,3575.0
2024-12-06 11:25:00,196.09,196.14,196.05,196.12,5391.0,193.3953,193.4446,193.3558,193.4249,5391.0
2024-12-06 11:30:00,196.11,196.14,196.08,196.14,3063.0,193.415,193.4446,193.3854,193.4446,3063.0
2024-12-06 11:35:00,196.15,196.17,196.09,196.11,4870.0,193.4545,193.4742,193.3953,193.415,4870.0
2024-12-06 11:40:00,196.12,196.25,196.11,196.24,7102.0,193.4249,193.5531,193.415,193.5432,7102.0
2024-12-06 11:45:00,196.24,196.24,196.14,196.17,6345.0,193.5432,193.5432,193.4446,193.4742,6345.0
2024-12-06 11:50:00,196.19,196.27,196.17,196.26,8341.0,193.4939,193.5728,193.4742,193.5629,8341.0
2024-12-06 11:55:00,196.25,196.27,196.2,196.21,4139.0,193.5531,193.5728,193.5038,193.5136,4139.0
2024-12-06 12:00:00,196.19,196.19,196.04,196.04,9979.0,193.4939,193.4939,193.346,193.346,9979.0
2024-12-06 12:05:00,196.0,196.04,195.94,195.96,9942.0,193.3065,193.346,193.2473,193.2671,9942.0
2024-12-06 12:10:00,195.96,195.97,195.86,195.88,8547.0,193.2671,193.2769,193.1684,193.1882,8547.0
2024-12-06 12:15:00,195.89,195.92,195.86,195.89,4141.0,193.198,193.2276,193.1684,193.198,4141.0
2024-12-06 12:20:00,195.9,195.98,195.9,195.91,8907.0,193.2079,193.2868,193.2079,193.2178,8907.0
2024-12-06 12:25:00,195.9,195.97,195.9,195.96,3628.0,193.2079,193.2769,193.2079,193.2671,3628.0
2024-12-06 12:30:00,195.94,195.95,195.88,195.88,3955.0,193.2473,193.2572,193.1882,193.1882,3955.0
2024-12-06 12:35:00,195.87,195.91,195.85,195.89,21121.0,193.1783,193.2178,193.1586,193.198,21121.0
2024-12-06 12:40:00,195.89,195.95,195.82,195.95,11048.0,193.198,193.2572,193.129,193.2572,11048.0
2024-12-06 12:45:00,195.99,195.99,195.88,195.89,4677.0,193.2967,193.2967,193.1882,193.198,4677.0
2024-12-06 12:50:00,195.9,195.95,195.9,195.94,1490.0,193.2079,193.2572,193.2079,193.2473,1490.0
2024-12-06 12:55:00,195.93,195.98,195.91,195.96,7368.0,193.2375,193.2868,193.2178,193.2671,7368.0
2024-12-06 13:00:00,195.95,196.02,195.94,196.02,8236.0,193.2572,193.3262,193.2473,193.3262,8236.0
2024-12-06 13:05:00,196.03,196.21,196.03,196.2,17601.0,193.3361,193.5136,193.3361,193.5038,17601.0
2024-12-06 13:10:00,196.2,196.24,196.09,196.11,8963.0,193.5038,193.5432,193.3953,193.415,8963.0
2024-12-06 13:15:00,196.15,196.18,196.15,196.15,27059.0,193.4545,193.484,193.4545,193.4545,27059.0
2024-12-06 13:20:00,196.19,196.2,196.09,196.09,3793.0,193.4939,193.5038,193.3953,193.3953,3793.0
2024-12-06 13:25:00,196.06,196.09,196.03,196.03,1583.0,193.3657,193.3953,193.3361,193.3361,1583.0
2024-12-06 13:30:00,195.98,196.0,195.9,195.91,3912.0,193.2868,193.3065,193.2079,193.2178,3912.0
2024-12-06 13:35:00,195.9,196.05,195.9,196.01,6629.0,193.2079,193.3558,193.2079,193.3164,6629.0
2024-12-06 13:40:00,196.01,196.01,195.93,195.95,5255.0,193.3164,193.3164,193.2375,193.2572,5255.0
2024-12-06 13:45:00,195.96,196.06,195.95,196.02,3232.0,193.2671,193.3657,193.2572,193.3262,3232.0
2024-12-06 13:50:00,196.02,196.08,195.97,196.06,16707.0,193.3262,193.3854,193.2769,193.3657,16707.0
2024-12-06 13:55:00,196.1,196.1,196.03,196.03,40457.0,193.4051,193.4051,193.3361,193.3361,40457.0
2024-12-06 14:00:00,196.03,196.05,195.97,195.98,8819.0,193.3361,193.3558,193.2769,193.2868,8819.0
2024-12-06 14:05:00,195.97,195.99,195.87,195.87,10264.0,193.2769,193.2967,193.1783,193.1783,10264.0
2024-12-06 14:10:00,195.87,195.88,195.78,195.85,10779.0,193.1783,193.1882,193.0895,193.1586,10779.0
2024-12-06 14:15:00,195.84,195.85,195.78,195.81,38419.0,193.1487,193.1586,193.0895,193.1191,38419.0
2024-12-06 14:20:00,195.81,195.84,195.77,195.77,4520.0,193.1191,193.1487,193.0797,193.0797,4520.0
2024-12-06 14:25:00,195.76,195.79,195.75,195.79,4349.0,193.0698,193.0994,193.06,193.0994,4349.0
2024-12-06 14:30:00,195.8,195.8,195.75,195.78,23836.0,193.1093,193.1093,193.06,193.0895,23836.0
2024-12-06 14:35:00,195.78,195.78,195.75,195.75,9495.0,193.0895,193.0895,193.06,193.06,9495.0
2024-12-06 14:40:00,195.75,195.86,195.73,195.85,18711.0,193.06,193.1684,193.0402,193.1586,18711.0
2024-12-06 14:45:00,195.86,195.87,195.79,195.83,96757.0,193.1684,193.1783,193.0994,193.1389,96757.0
2024-12-06 14:50:00,195.83,195.89,195.83,195.85,58338.0,193.1389,193.198,193.1389,193.1586,58338.0
2024-12-06 14:55:00,195.86,195.88,195.8,195.82,18385.0,193.1684,193.1882,193.1093,193.129,18385.0
2024-12-06 15:00:00,195.8,195.82,195.76,195.78,5905.0,193.1093,193.129,193.0698,193.0895,5905.0
2024-12-06 15:05:00,195.79,195.81,195.77,195.8,8558.0,193.0994,193.1191,193.0797,193.1093,8558.0
2024-12-06 15:10:00,195.82,195.88,195.82,195.88,20609.0,193.129,193.1882,193.129,193.1882,20609.0
2024-12-06 15:15:00,195.87,195.89,195.79,195.81,11996.0,193.1783,193.198,193.0994,193.1191,11996.0
2024-12-06 15:20:00,195.81,195.85,195.78,195.81,14432.0,193.1191,193.1586,193.0895,193.1191,14432.0
2024-12-06 15:25:00,195.83,195.86,195.8,195.85,46477.0,193.1389,193.1684,193.1093,193.1586,46477.0
2024-12-06 15:30:00,195.85,195.85,195.78,195.83,28202.0,193.1586,193.1586,193.0895,193.1389,28202.0
2024-12-06 15:35:00,195.83,195.86,195.82,195.82,23740.0,193.1389,193.1684,193.129,193.129,23740.0
2024-12-06 15:40:00,195.81,195.84,195.8,195.81,31107.0,193.1191,193.1487,193.1093,193.1191,31107.0
2024-12-06 15:45:00,195.81,195.94,195.81,195.93,54095.0,193.1191,193.2473,193.1191,193.2375,54095.0
2024-12-06 15:50:00,195.93,196.01,195.9,195.97,76459.0,193.2375,193.3164,193.2079,193.2769,76459.0
2024-12-06 15:55:00,195.96,196.03,195.92,195.92,75266.0,193.2671,193.3361,193.2276,193.2276,75266.0
2024-12-09 09:30:00,196.2,196.44,195.99,196.35,240357.0,193.5038,193.7405,193.2967,193.6517,240357.0
2024-12-09 09:35:00,196.32,196.41,196.2,196.23,43804.0,193.6221,193.7109,193.5038,193.5334,43804.0
2024-12-09 09:40:00,196.23,196.23,196.09,196.09,2602.0,193.5334,193.5334,193.3953,193.3953,2602.0
2024-12-09 09:45:00,196.09,196.26,196.07,196.18,1814.0,193.3953,193.5629,193.3756,193.484,1814.0
2024-12-09 09:50:00,196.19,196.3,196.1,196.1,8952.0,193.4939,193.6024,193.4051,193.4051,8952.0
2024-12-09 09:55:00,196.09,196.22,196.09,196.16,29747.0,193.3953,193.5235,193.3953,193.4643,29747.0
2024-12-09 10:00:00,196.19,196.22,196.09,196.09,25542.0,193.4939,193.5235,193.3953,193.3953,25542.0
2024-12-09 10:05:00,196.03,196.13,195.96,196.01,11005.0,193.3361,193.4347,193.2671,193.3164,11005.0
2024-12-09 10:10:00,195.99,196.14,195.98,196.05,24878.0,193.2967,193.4446,193.2868,193.3558,24878.0
2024-12-09 10:15:00,196.03,196.03,195.87,195.94,12290.0,193.3361,193.3361,193.1783,193.2473,12290.0
2024-12-09 10:20:00,195.92,195.94,195.83,195.83,8466.0,193.2276,193.2473,193.1389,193.1389,8466.0
2024-12-09 10:25:00,195.87,195.95,195.85,195.93,12411.0,193.1783,193.2572,193.1586,193.2375,12411.0
2024-12-09 10:30:00,195.95,195.99,195.85,195.92,3434.0,193.2572,193.2967,193.1586,193.2276,3434.0
2024-12-09 10:35:00,195.92,196.05,195.91,196.0,4546.0,193.2276,193.3558,193.2178,193.3065,4546.0
2024-12-09 10:40:00,195.98,196.01,195.77,195.78,253440.0,193.2868,193.3164,193.0797,193.0895,253440.0
2024-12-09 10:45:00,195.79,195.82,195.57,195.63,59859.0,193.0994,193.129,192.8824,192.9416,59859.0
2024-12-09 10:50:00,195.6,195.66,195.57,195.57,7307.0,192.912,192.9712,192.8824,192.8824,7307.0
2024-12-09 10:55:00,195.58,195.65,195.57,195.64,4811.0,192.8923,192.9613,192.8824,192.9515,4811.0
2024-12-09 11:00:00,195.64,195.65,195.5,195.61,17999.0,192.9515,192.9613,192.8134,192.9219,17999.0
2024-12-09 11:05:00,195.63,195.63,195.49,195.51,12037.0,192.9416,192.9416,192.8035,192.8233,12037.0
2024-12-09 11:10:00,195.47,195.61,195.45,195.45,40373.0,192.7838,192.9219,192.7641,192.7641,40373.0
2024-12-09 11:15:00,195.45,195.5,195.43,195.47,10303.0,192.7641,192.8134,192.7444,192.7838,10303.0
2024-12-09 11:20:00,195.45,195.49,195.42,195.42,6109.0,192.7641,192.8035,192.7345,192.7345,6109.0
2024-12-09 11:25:00,195.42,195.58,195.41,195.58,16489.0,192.7345,192.8923,192.7246,192.8923,16489.0
2024-12-09 11:30:00,195.54,195.58,195.48,195.52,2763.0,192.8528,192.8923,192.7937,192.8331,2763.0
2024-12-09 11:35:00,195.49,195.54,195.41,195.43,7615.0,192.8035,192.8528,192.7246,192.7444,7615.0
2024-12-09 11:40:00,195.48,195.63,195.48,195.61,8100.0,192.7937,192.9416,192.7937,192.9219,8100.0
2024-12-09 11:45:00,195.62,195.74,195.59,195.7,14755.0,192.9317,193.0501,192.9022,193.0106,14755.0
2024-12-09 11:50:00,195.69,195.75,195.68,195.7,13111.0,193.0008,193.06,192.9909,193.0106,13111.0
2024-12-09 11:55:00,195.68,195.69,195.62,195.67,18322.0,192.9909,193.0008,192.9317,192.9811,18322.0
2024-12-09 12:00:00,195.66,195.66,195.5,195.5,4174.0,192.9712,192.9712,192.8134,192.8134,4174.0
2024-12-09 12:05:00,195.5,195.5,195.41,195.42,6602.0,192.8134,192.8134,192.7246,192.7345,6602.0
2024-12-09 12:10:00,195.41,195.49,195.38,195.39,17255.0,192.7246,192.8035,192.695,192.7049,17255.0
2024-12-09 12:15:00,195.42,195.49,195.38,195.49,11266.0,192.7345,192.8035,192.695,192.8035,11266.0
2024-12-09 12:20:00,195.45,195.46,195.35,195.38,13646.0,192.7641,192.7739,192.6655,192.695,13646.0
2024-12-09 12:25:00,195.38,195.41,195.29,195.4,4858.0,192.695,192.7246,192.6063,192.7148,4858.0
2024-12-09 12:30:00,195.39,195.41,195.3,195.3,6896.0,192.7049,192.7246,192.6161,192.6161,6896.0
2024-12-09 12:35:00,195.29,195.44,195.27,195.44,57991.0,192.6063,192.7542,192.5866,192.7542,57991.0
2024-12-09 12:40:00,195.42,195.47,195.41,195.47,1670.0,192.7345,192.7838,192.7246,192.7838,1670.0
2024-12-09 12:45:00,195.46,195.46,195.43,195.43,14742.0,192.7739,192.7739,192.7444,192.7444,14742.0
2024-12-09 12:50:00,195.41,195.41,195.36,195.37,5308.0,192.7246,192.7246,192.6753,192.6852,5308.0
2024-12-09 12:55:00,195.34,195.34,195.24,195.24,2547.0,192.6556,192.6556,192.557,192.557,2547.0
2024-12-09 13:00:00,195.22,195.25,195.16,195.23,2621.0,192.5372,192.5668,192.4781,192.5471,2621.0
2024-12-09 13:05:00,195.22,195.27,195.2,195.26,6072.0,192.5372,192.5866,192.5175,192.5767,6072.0
2024-12-09 13:10:00,195.28,195.35,195.26,195.29,5219.0,192.5964,192.6655,192.5767,192.6063,5219.0
2024-12-09 13:15:00,195.28,195.32,195.28,195.29,6842.0,192.5964,192.6359,192.5964,192.6063,6842.0
2024-12-09 13:20:00,195.3,195.31,195.25,195.25,2392.0,192.6161,192.626,192.5668,192.5668,2392.0
2024-12-09 13:25:00,195.22,195.23,195.17,195.19,4905.0,192.5372,192.5471,192.4879,192.5077,4905.0
2024-12-09 13:30:00,195.19,195.3,195.18,195.26,20483.0,192.5077,192.6161,192.4978,192.5767,20483.0
2024-12-09 13:35:00,195.26,195.34,195.24,195.33,3106.0,192.5767,192.6556,192.557,192.6457,3106.0
2024-12-09 13:40:00,195.35,195.39,195.34,195.34,4559.0,192.6655,192.7049,192.6556,192.6556,4559.0
2024-12-09 13:45:00,195.33,195.48,195.33,195.43,4329.0,192.6457,192.7937,192.6457,192.7444,4329.0
2024-12-09 13:50:00,195.43,195.49,195.43,195.43,3422.0,192.7444,192.8035,192.7444,192.7444,3422.0
2024-12-09 13:55:00,195.44,195.46,195.37,195.38,4844.0,192.7542,192.7739,192.6852,192.695,4844.0
2024-12-09 14:00:00,195.36,195.36,195.21,195.21,6908.0,192.6753,192.6753,192.5274,192.5274,6908.0
2024-12-09 14:05:00,195.23,195.26,195.19,195.25,22386.0,192.5471,192.5767,192.5077,192.5668,22386.0
2024-12-09 14:10:00,195.23,195.31,195.2,195.3,30877.0,192.5471,192.626,192.5175,192.6161,30877.0
2024-12-09 14:15:00,195.28,195.29,195.21,195.26,14737.0,192.5964,192.6063,192.5274,192.5767,14737.0
2024-12-09 14:20:00,195.25,195.33,195.25,195.33,20027.0,192.5668,192.6457,192.5668,192.6457,20027.0
2024-12-09 14:25:00,195.34,195.36,195.3,195.34,14511.0,192.6556,192.6753,192.6161,192.6556,14511.0
2024-12-09 14:30:00,195.35,195.38,195.33,195.37,24687.0,192.6655,192.695,192.6457,192.6852,24687.0
2024-12-09 14:35:00,195.39,195.45,195.38,195.4,21220.0,192.7049,192.7641,192.695,192.7148,21220.0
2024-12-09 14:40:00,195.38,195.38,195.23,195.25,23615.0,192.695,192.695,192.5471,192.5668,23615.0
2024-12-09 14:45:00,195.24,195.29,195.22,195.28,13209.0,192.557,192.6063,192.5372,192.5964,13209.0
2024-12-09 14:50:00,195.28,195.3,195.2,195.25,11383.0,192.5964,192.6161,192.5175,192.5668,11383.0
2024-12-09 14:55:00,195.25,195.29,195.17,195.2,12422.0,192.5668,192.6063,192.4879,192.5175,12422.0
2024-12-09 15:00:00,195.2,195.21,195.11,195.12,11140.0,192.5175,192.5274,192.4288,192.4386,11140.0
2024-12-09 15:05:00,195.12,195.14,195.05,195.11,8721.0,192.4386,192.4583,192.3696,192.4288,8721.0
2024-12-09 15:10:00,195.12,195.13,195.01,195.02,17460.0,192.4386,192.4485,192.3301,192.34,17460.0
2024-12-09 15:15:00,195.04,195.11,195.01,195.11,123358.0,192.3597,192.4288,192.3301,192.4288,123358.0
2024-12-09 15:20:00,195.1,195.1,194.98,194.99,11576.0,192.4189,192.4189,192.3005,192.3104,11576.0
2024-12-09 15:25:00,194.98,195.05,194.96,195.04,19647.0,192.3005,192.3696,192.2808,192.3597,19647.0
2024-12-09 15:30:00,195.04,195.12,195.01,195.03,20195.0,192.3597,192.4386,192.3301,192.3498,20195.0
2024-12-09 15:35:00,195.01,195.02,194.93,194.93,22490.0,192.3301,192.34,192.2512,192.2512,22490.0
2024-12-09 15:40:00,194.92,194.94,194.86,194.9,18194.0,192.2414,192.2611,192.1822,192.2216,18194.0
2024-12-09 15:45:00,194.89,194.89,194.79,194.8,20091.0,192.2118,192.2118,192.1131,192.123,20091.0
2024-12-09 15:50:00,194.81,194.86,194.64,194.66,26423.0,192.1329,192.1822,191.9652,191.9849,26423.0
2024-12-09 15:55:00,194.64,194.74,194.61,194.72,228942.0,191.9652,192.0638,191.9356,192.0441,228942.0
2024-12-10 09:30:00,194.7,194.78,193.69,193.69,65170.0,192.0244,192.1033,191.0283,191.0283,65170.0
2024-12-10 09:35:00,193.75,193.75,193.57,193.6,18216.0,191.0874,191.0874,190.9099,190.9395,18216.0
2024-12-10 09:40:00,193.57,193.57,193.3,193.3,23760.0,190.9099,190.9099,190.6436,190.6436,23760.0
2024-12-10 09:45:00,193.32,193.53,193.26,193.37,7610.0,190.6633,190.8705,190.6042,190.7127,7610.0
2024-12-10 09:50:00,193.28,193.46,193.27,193.42,18221.0,190.6239,190.8014,190.614,190.762,18221.0
2024-12-10 09:55:00,193.43,193.68,193.42,193.63,8498.0,190.7718,191.0184,190.762,190.9691,8498.0
2024-12-10 10:00:00,193.67,193.69,193.42,193.42,18002.0,191.0085,191.0283,190.762,190.762,18002.0
2024-12-10 10:05:00,193.47,193.5,193.31,193.31,16368.0,190.8113,190.8409,190.6535,190.6535,16368.0
2024-12-10 10:10:00,193.32,193.46,193.29,193.37,14303.0,190.6633,190.8014,190.6338,190.7127,14303.0
2024-12-10 10:15:00,193.4,193.55,193.4,193.48,7358.0,190.7422,190.8902,190.7422,190.8211,7358.0
2024-12-10 10:20:00,193.53,193.64,193.51,193.59,30857.0,190.8705,190.979,190.8507,190.9296,30857.0
2024-12-10 10:25:00,193.61,193.71,193.56,193.67,17792.0,190.9494,191.048,190.9001,191.0085,17792.0
2024-12-10 10:30:00,193.68,193.97,193.68,193.93,22823.0,191.0184,191.3044,191.0184,191.265,22823.0
2024-12-10 10:35:00,193.94,194.01,193.91,193.95,16447.0,191.2748,191.3439,191.2452,191.2847,16447.0
2024-12-10 10:40:00,193.93,194.11,193.93,194.11,27821.0,191.265,191.4425,191.265,191.4425,27821.0
2024-12-10 10:45:00,194.14,194.33,194.1,194.33,159243.0,191.4721,191.6595,191.4326,191.6595,159243.0
2024-12-10 10:50:00,194.33,194.33,194.25,194.3,12121.0,191.6595,191.6595,191.5806,191.6299,12121.0
2024-12-10 10:55:00,194.28,194.43,194.26,194.38,7599.0,191.6102,191.7581,191.5904,191.7088,7599.0
2024-12-10 11:00:00,194.37,194.53,194.35,194.53,7834.0,191.6989,191.8567,191.6792,191.8567,7834.0
2024-12-10 11:05:00,194.55,194.57,194.45,194.57,15039.0,191.8764,191.8962,191.7778,191.8962,15039.0
2024-12-10 11:10:00,194.57,194.62,194.49,194.5,18270.0,191.8962,191.9455,191.8173,191.8271,18270.0
2024-12-10 11:15:00,194.5,194.54,194.36,194.36,11369.0,191.8271,191.8666,191.6891,191.6891,11369.0
2024-12-10 11:20:00,194.38,194.38,194.3,194.37,12935.0,191.7088,191.7088,191.6299,191.6989,12935.0
2024-12-10 11:25:00,194.39,194.61,194.39,194.59,14281.0,191.7186,191.9356,191.7186,191.9159,14281.0
2024-12-10 11:30:00,194.58,194.63,194.53,194.63,4475.0,191.906,191.9553,191.8567,191.9553,4475.0
2024-12-10 11:35:00,194.62,194.62,194.52,194.58,12035.0,191.9455,191.9455,191.8469,191.906,12035.0
2024-12-10 11:40:00,194.58,194.64,194.53,194.63,9837.0,191.906,191.9652,191.8567,191.9553,9837.0
2024-12-10 11:45:00,194.62,194.62,194.47,194.48,7153.0,191.9455,191.9455,191.7975,191.8074,7153.0
2024-12-10 11:50:00,194.49,194.55,194.37,194.4,10760.0,191.8173,191.8764,191.6989,191.7285,10760.0
2024-12-10 11:55:00,194.36,194.42,194.3,194.32,20144.0,191.6891,191.7482,191.6299,191.6496,20144.0
2024-12-10 12:00:00,194.33,194.34,194.24,194.25,14057.0,191.6595,191.6693,191.5707,191.5806,14057.0
2024-12-10 12:05:00,194.27,194.33,194.25,194.33,7627.0,191.6003,191.6595,191.5806,191.6595,7627.0
2024-12-10 12:10:00,194.34,194.41,194.33,194.4,7428.0,191.6693,191.7384,191.6595,191.7285,7428.0
2024-12-10 12:15:00,194.4,194.42,194.37,194.41,7091.0,191.7285,191.7482,191.6989,191.7384,7091.0
2024-12-10 12:20:00,194.36,194.37,194.24,194.24,3260.0,191.6891,191.6989,191.5707,191.5707,3260.0
2024-12-10 12:25:00,194.24,194.3,194.22,194.26,24571.0,191.5707,191.6299,191.551,191.5904,24571.0
2024-12-10 12:30:00,194.26,194.39,194.22,194.37,7089.0,191.5904,191.7186,191.551,191.6989,7089.0
2024-12-10 12:35:00,194.38,194.52,194.33,194.46,17573.0,191.7088,191.8469,191.6595,191.7877,17573.0
2024-12-10 12:40:00,194.44,194.53,194.4,194.48,11204.0,191.768,191.8567,191.7285,191.8074,11204.0
2024-12-10 12:45:00,194.45,194.49,194.42,194.47,10299.0,191.7778,191.8173,191.7482,191.7975,10299.0
2024-12-10 12:50:00,194.47,194.49,194.37,194.37,8651.0,191.7975,191.8173,191.6989,191.6989,8651.0
2024-12-10 12:55:00,194.39,194.39,194.32,194.32,26948.0,191.7186,191.7186,191.6496,191.6496,26948.0
2024-12-10 13:00:00,194.26,194.26,194.2,194.22,2471.0,191.5904,191.5904,191.5313,191.551,2471.0
2024-12-10 13:05:00,194.24,194.35,194.21,194.34,3228.0,191.5707,191.6792,191.5411,191.6693,3228.0
2024-12-10 13:10:00,194.31,194.37,194.31,194.33,2501.0,191.6397,191.6989,191.6397,191.6595,2501.0
2024-12-10 13:15:00,194.34,194.39,194.29,194.31,6223.0,191.6693,191.7186,191.62,191.6397,6223.0
2024-12-10 13:20:00,194.32,194.32,194.28,194.31,13941.0,191.6496,191.6496,191.6102,191.6397,13941.0
2024-12-10 13:25:00,194.28,194.3,194.26,194.27,14433.0,191.6102,191.6299,191.5904,191.6003,14433.0
2024-12-10 13:30:00,194.23,194.26,194.18,194.22,15864.0,191.5608,191.5904,191.5115,191.551,15864.0
2024-12-10 13:35:00,194.24,194.34,194.24,194.34,5353.0,191.5707,191.6693,191.5707,191.6693,5353.0
2024-12-10 13:40:00,194.34,194.36,194.24,194.24,35941.0,191.6693,191.6891,191.5707,191.5707,35941.0
2024-12-10 13:45:00,194.27,194.3,194.24,194.3,13009.0,191.6003,191.6299,191.5707,191.6299,13009.0
2024-12-10 13:50:00,194.27,194.33,194.26,194.29,6027.0,191.6003,191.6595,191.5904,191.62,6027.0
2024-12-10 13:55:00,194.28,194.32,194.24,194.27,13820.0,191.6102,191.6496,191.5707,191.6003,13820.0
2024-12-10 14:00:00,194.27,194.27,194.17,194.2,11871.0,191.6003,191.6003,191.5017,191.5313,11871.0
2024-12-10 14:05:00,194.21,194.23,194.19,194.21,14234.0,191.5411,191.5608,191.5214,191.5411,14234.0
2024-12-10 14:10:00,194.21,194.21,194.12,194.12,13902.0,191.5411,191.5411,191.4524,191.4524,13902.0
2024-12-10 14:15:00,194.15,194.25,194.13,194.25,17927.0,191.4819,191.5806,191.4622,191.5806,17927.0
2024-12-10 14:20:00,194.25,194.28,194.2,194.25,26667.0,191.5806,191.6102,191.5313,191.5806,26667.0
2024-12-10 14:25:00,194.26,194.3,194.24,194.28,18167.0,191.5904,191.6299,191.5707,191.6102,18167.0
2024-12-10 14:30:00,194.28,194.28,194.23,194.26,20178.0,191.6102,191.6102,191.5608,191.5904,20178.0
2024-12-10 14:35:00,194.26,194.43,194.26,194.43,23820.0,191.5904,191.7581,191.5904,191.7581,23820.0
2024-12-10 14:40:00,194.43,194.52,194.42,194.51,7337.0,191.7581,191.8469,191.7482,191.837,7337.0
2024-12-10 14:45:00,194.5,194.59,194.5,194.57,8455.0,191.8271,191.9159,191.8271,191.8962,8455.0
2024-12-10 14:50:00,194.59,194.59,194.52,194.55,10015.0,191.9159,191.9159,191.8469,191.8764,10015.0
2024-12-10 14:55:00,194.53,194.55,194.48,194.55,202148.0,191.8567,191.8764,191.8074,191.8764,202148.0
2024-12-10 15:00:00,194.57,194.62,194.52,194.6,10919.0,191.8962,191.9455,191.8469,191.9258,10919.0
2024-12-10 15:05:00,194.62,194.63,194.45,194.46,11832.0,191.9455,191.9553,191.7778,191.7877,11832.0
2024-12-10 15:10:00,194.46,194.46,194.29,194.29,8897.0,191.7877,191.7877,191.62,191.62,8897.0
2024-12-10 15:15:00,194.26,194.28,194.23,194.24,19313.0,191.5904,191.6102,191.5608,191.5707,19313.0
2024-12-10 15:20:00,194.26,194.27,194.16,194.2,22140.0,191.5904,191.6003,191.4918,191.5313,22140.0
2024-12-10 15:25:00,194.22,194.22,194.11,194.13,19599.0,191.551,191.551,191.4425,191.4622,19599.0
2024-12-10 15:30:00,194.12,194.13,193.92,194.07,14518.0,191.4524,191.4622,191.2551,191.403,14518.0
2024-12-10 15:35:00,194.05,194.07,193.95,193.96,23238.0,191.3833,191.403,191.2847,191.2946,23238.0
2024-12-10 15:40:00,193.97,193.99,193.85,193.86,11225.0,191.3044,191.3241,191.1861,191.1959,11225.0
2024-12-10 15:45:00,193.88,193.9,193.71,193.72,56807.0,191.2157,191.2354,191.048,191.0579,56807.0
2024-12-10 15:50:00,193.71,193.8,193.6,193.62,84296.0,191.048,191.1368,190.9395,190.9592,84296.0
2024-12-10 15:55:00,193.63,193.82,193.62,193.82,275076.0,190.9691,191.1565,190.9592,191.1565,275076.0
2024-12-11 09:30:00,194.4,194.4,194.05,194.09,44067.0,191.7285,191.7285,191.3833,191.4228,44067.0
2024-12-11 09:35:00,194.17,194.32,194.01,194.1,23442.0,191.5017,191.6496,191.3439,191.4326,23442.0
2024-12-11 09:40:00,194.09,194.27,193.89,194.02,56402.0,191.4228,191.6003,191.2255,191.3537,56402.0
2024-12-11 09:45:00,194.02,194.16,193.89,193.95,28435.0,191.3537,191.4918,191.2255,191.2847,28435.0
2024-12-11 09:50:00,193.98,194.03,193.71,193.78,25942.0,191.3143,191.3636,191.048,191.117,25942.0
2024-12-11 09:55:00,193.77,193.85,193.7,193.71,19577.0,191.1072,191.1861,191.0381,191.048,19577.0
2024-12-11 10:00:00,193.69,193.74,193.51,193.72,38114.0,191.0283,191.0776,190.8507,191.0579,38114.0
2024-12-11 10:05:00,193.68,193.7,193.51,193.62,24178.0,191.0184,191.0381,190.8507,190.9592,24178.0
2024-12-11 10:10:00,193.6,193.87,193.58,193.74,32084.0,190.9395,191.2058,190.9198,191.0776,32084.0
2024-12-11 10:15:00,193.69,193.75,193.62,193.73,28863.0,191.0283,191.0874,190.9592,191.0677,28863.0
2024-12-11 10:20:00,193.74,193.88,193.71,193.78,21083.0,191.0776,191.2157,191.048,191.117,21083.0
2024-12-11 10:25:00,193.82,193.82,193.68,193.72,40187.0,191.1565,191.1565,191.0184,191.0579,40187.0
2024-12-11 10:30:00,193.73,193.76,193.46,193.49,221787.0,191.0677,191.0973,190.8014,190.831,221787.0
2024-12-11 10:35:00,193.47,193.59,193.46,193.54,13416.0,190.8113,190.9296,190.8014,190.8803,13416.0
2024-12-11 10:40:00,193.55,193.65,193.55,193.62,319191.0,190.8902,190.9888,190.8902,190.9592,319191.0
2024-12-11 10:45:00,193.62,193.75,193.58,193.73,12644.0,190.9592,191.0874,190.9198,191.0677,12644.0
2024-12-11 10:50:00,193.75,193.78,193.66,193.78,24081.0,191.0874,191.117,190.9987,191.117,24081.0
2024-12-11 10:55:00,193.75,193.78,193.68,193.68,24918.0,191.0874,191.117,191.0184,191.0184,24918.0
2024-12-11 11:00:00,193.68,193.68,193.51,193.53,8906.0,191.0184,191.0184,190.8507,190.8705,8906.0
2024-12-11 11:05:00,193.55,193.56,193.43,193.44,71479.0,190.8902,190.9001,190.7718,190.7817,71479.0
2024-12-11 11:10:00,193.44,193.49,193.41,193.46,14477.0,190.7817,190.831,190.7521,190.8014,14477.0
2024-12-11 11:15:00,193.46,193.56,193.44,193.56,41690.0,190.8014,190.9001,190.7817,190.9001,41690.0
2024-12-11 11:20:00,193.56,193.57,193.52,193.54,27077.0,190.9001,190.9099,190.8606,190.8803,27077.0
2024-12-11 11:25:00,193.56,193.69,193.56,193.65,31026.0,190.9001,191.0283,190.9001,190.9888,31026.0
2024-12-11 11:30:00,193.66,193.67,193.63,193.63,28224.0,190.9987,191.0085,190.9691,190.9691,28224.0
2024-12-11 11:35:00,193.62,193.77,193.6,193.76,30778.0,190.9592,191.1072,190.9395,191.0973,30778.0
2024-12-11 11:40:00,193.8,193.93,193.8,193.93,15501.0,191.1368,191.265,191.1368,191.265,15501.0
2024-12-11 11:45:00,193.94,193.95,193.81,193.83,18560.0,191.2748,191.2847,191.1466,191.1663,18560.0
2024-12-11 11:50:00,193.83,193.83,193.7,193.71,18934.0,191.1663,191.1663,191.0381,191.048,18934.0
2024-12-11 11:55:00,193.72,193.79,193.69,193.75,31488.0,191.0579,191.1269,191.0283,191.0874,31488.0
2024-12-11 12:00:00,193.76,193.85,193.73,193.8,27363.0,191.0973,191.1861,191.0677,191.1368,27363.0
2024-12-11 12:05:00,193.81,193.81,193.72,193.79,6747.0,191.1466,191.1466,191.0579,191.1269,6747.0
2024-12-11 12:10:00,193.79,193.83,193.7,193.7,3856.0,191.1269,191.1663,191.0381,191.0381,3856.0
2024-12-11 12:15:00,193.68,193.7,193.55,193.57,13745.0,191.0184,191.0381,190.8902,190.9099,13745.0
2024-12-11 12:20:00,193.57,193.62,193.56,193.59,7535.0,190.9099,190.9592,190.9001,190.9296,7535.0
2024-12-11 12:25:00,193.59,193.6,193.55,193.55,6020.0,190.9296,190.9395,190.8902,190.8902,6020.0
2024-12-11 12:30:00,193.5,193.6,193.5,193.56,45079.0,190.8409,190.9395,190.8409,190.9001,45079.0
2024-12-11 12:35:00,193.52,193.53,193.48,193.51,23698.0,190.8606,190.8705,190.8211,190.8507,23698.0
2024-12-11 12:40:00,193.53,193.58,193.52,193.56,11090.0,190.8705,190.9198,190.8606,190.9001,11090.0
2024-12-11 12:45:00,193.57,193.65,193.57,193.63,12751.0,190.9099,190.9888,190.9099,190.9691,12751.0
2024-12-11 12:50:00,193.62,193.7,193.61,193.68,2648.0,190.9592,191.0381,190.9494,191.0184,2648.0
2024-12-11 12:55:00,193.64,193.69,193.64,193.68,3210.0,190.979,191.0283,190.979,191.0184,3210.0
2024-12-11 13:00:00,193.69,193.82,193.68,193.78,7870.0,191.0283,191.1565,191.0184,191.117,7870.0
2024-12-11 13:05:00,193.79,193.85,193.73,193.74,3306.0,191.1269,191.1861,191.0677,191.0776,3306.0
2024-12-11 13:10:00,193.74,193.76,193.67,193.74,6338.0,191.0776,191.0973,191.0085,191.0776,6338.0
2024-12-11 13:15:00,193.76,193.77,193.7,193.7,4612.0,191.0973,191.1072,191.0381,191.0381,4612.0
2024-12-11 13:20:00,193.7,193.74,193.66,193.72,27472.0,191.0381,191.0776,190.9987,191.0579,27472.0
2024-12-11 13:25:00,193.72,193.81,193.7,193.81,12034.0,191.0579,191.1466,191.0381,191.1466,12034.0
2024-12-11 13:30:00,193.8,193.82,193.7,193.71,5529.0,191.1368,191.1565,191.0381,191.048,5529.0
2024-12-11 13:35:00,193.72,193.72,193.65,193.69,4925.0,191.0579,191.0579,190.9888,191.0283,4925.0
2024-12-11 13:40:00,193.69,193.72,193.65,193.67,16106.0,191.0283,191.0579,190.9888,191.0085,16106.0
2024-12-11 13:45:00,193.65,193.68,193.63,193.67,5930.0,190.9888,191.0184,190.9691,191.0085,5930.0
2024-12-11 13:50:00,193.65,193.65,193.59,193.63,24431.0,190.9888,190.9888,190.9296,190.9691,24431.0
2024-12-11 13:55:00,193.61,193.61,193.54,193.56,32902.0,190.9494,190.9494,190.8803,190.9001,32902.0
2024-12-11 14:00:00,193.54,193.59,193.51,193.55,11293.0,190.8803,190.9296,190.8507,190.8902,11293.0
2024-12-11 14:05:00,193.55,193.63,193.55,193.59,12101.0,190.8902,190.9691,190.8902,190.9296,12101.0
2024-12-11 14:10:00,193.59,193.67,193.56,193.65,114963.0,190.9296,191.0085,190.9001,190.9888,114963.0
2024-12-11 14:15:00,193.65,193.68,193.64,193.67,9158.0,190.9888,191.0184,190.979,191.0085,9158.0
2024-12-11 14:20:00,193.66,193.66,193.56,193.62,11751.0,190.9987,190.9987,190.9001,190.9592,11751.0
2024-12-11 14:25:00,193.61,193.69,193.61,193.69,18878.0,190.9494,191.0283,190.9494,191.0283,18878.0
2024-12-11 14:30:00,193.7,193.75,193.66,193.74,10119.0,191.0381,191.0874,190.9987,191.0776,10119.0
2024-12-11 14:35:00,193.74,193.79,193.73,193.78,41041.0,191.0776,191.1269,191.0677,191.117,41041.0
2024-12-11 14:40:00,193.78,193.85,193.76,193.76,12068.0,191.117,191.1861,191.0973,191.0973,12068.0
2024-12-11 14:45:00,193.75,193.8,193.73,193.74,29257.0,191.0874,191.1368,191.0677,191.0776,29257.0
2024-12-11 14:50:00,193.73,193.8,193.73,193.8,13919.0,191.0677,191.1368,191.0677,191.1368,13919.0
2024-12-11 14:55:00,193.79,193.8,193.74,193.79,26425.0,191.1269,191.1368,191.0776,191.1269,26425.0
2024-12-11 15:00:00,193.78,193.81,193.75,193.77,10696.0,191.117,191.1466,191.0874,191.1072,10696.0
2024-12-11 15:05:00,193.78,193.78,193.66,193.72,155397.0,191.117,191.117,190.9987,191.0579,155397.0
2024-12-11 15:10:00,193.7,193.72,193.66,193.67,41172.0,191.0381,191.0579,190.9987,191.0085,41172.0
2024-12-11 15:15:00,193.66,193.7,193.61,193.63,17217.0,190.9987,191.0381,190.9494,190.9691,17217.0
2024-12-11 15:20:00,193.62,193.62,193.55,193.59,6476.0,190.9592,190.9592,190.8902,190.9296,6476.0
2024-12-11 15:25:00,193.58,193.63,193.56,193.62,18891.0,190.9198,190.9691,190.9001,190.9592,18891.0
2024-12-11 15:30:00,193.62,193.62,193.54,193.58,31195.0,190.9592,190.9592,190.8803,190.9198,31195.0
2024-12-11 15:35:00,193.55,193.66,193.53,193.66,14314.0,190.8902,190.9987,190.8705,190.9987,14314.0
2024-12-11 15:40:00,193.66,193.66,193.53,193.53,20580.0,190.9987,190.9987,190.8705,190.8705,20580.0
2024-12-11 15:45:00,193.52,193.56,193.5,193.56,29327.0,190.8606,190.9001,190.8409,190.9001,29327.0
2024-12-11 15:50:00,193.55,193.65,193.52,193.52,26624.0,190.8902,190.9888,190.8606,190.8606,26624.0
2024-12-11 15:55:00,193.52,193.53,193.37,193.43,91895.0,190.8606,190.8705,190.7127,190.7718,91895.0
2024-12-12 09:30:00,193.47,193.65,193.21,193.21,43698.0,190.8113,190.9888,190.5549,190.5549,43698.0
2024-12-12 09:35:00,193.2,193.46,193.18,193.29,17628.0,190.545,190.8014,190.5253,190.6338,17628.0
2024-12-12 09:40:00,193.3,193.5,193.3,193.47,7976.0,190.6436,190.8409,190.6436,190.8113,7976.0
2024-12-12 09:45:00,193.47,193.62,193.42,193.62,7463.0,190.8113,190.9592,190.762,190.9592,7463.0
2024-12-12 09:50:00,193.59,193.64,193.37,193.42,15714.0,190.9296,190.979,190.7127,190.762,15714.0
2024-12-12 09:55:00,193.41,193.44,193.28,193.44,32668.0,190.7521,190.7817,190.6239,190.7817,32668.0
2024-12-12 10:00:00,193.46,193.48,193.17,193.17,6999.0,190.8014,190.8211,190.5154,190.5154,6999.0
2024-12-12 10:05:00,193.12,193.2,193.08,193.17,24202.0,190.4661,190.545,190.4266,190.5154,24202.0
2024-12-12 10:10:00,193.14,193.29,193.11,193.23,9754.0,190.4858,190.6338,190.4562,190.5746,9754.0
2024-12-12 10:15:00,193.28,193.3,193.18,193.27,4356.0,190.6239,190.6436,190.5253,190.614,4356.0
2024-12-12 10:20:00,193.28,193.34,193.22,193.27,18693.0,190.6239,190.6831,190.5647,190.614,18693.0
2024-12-12 10:25:00,193.23,193.37,193.23,193.34,38755.0,190.5746,190.7127,190.5746,190.6831,38755.0
2024-12-12 10:30:00,193.34,193.47,193.29,193.47,23711.0,190.6831,190.8113,190.6338,190.8113,23711.0
2024-12-12 10:35:00,193.46,193.46,193.28,193.33,7153.0,190.8014,190.8014,190.6239,190.6732,7153.0
2024-12-12 10:40:00,193.3,193.31,193.15,193.18,11556.0,190.6436,190.6535,190.4957,190.5253,11556.0
2024-12-12 10:45:00,193.18,193.21,193.13,193.14,11717.0,190.5253,190.5549,190.476,190.4858,11717.0
2024-12-12 10:50:00,193.06,193.14,193.05,193.11,10799.0,190.4069,190.4858,190.3971,190.4562,10799.0
2024-12-12 10:55:00,193.13,193.35,193.13,193.35,7706.0,190.476,190.6929,190.476,190.6929,7706.0
2024-12-12 11:00:00,193.32,193.34,193.22,193.34,8137.0,190.6633,190.6831,190.5647,190.6831,8137.0
2024-12-12 11:05:00,193.38,193.38,193.32,193.38,7393.0,190.7225,190.7225,190.6633,190.7225,7393.0
2024-12-12 11:10:00,193.39,193.41,193.31,193.32,4066.0,190.7324,190.7521,190.6535,190.6633,4066.0
2024-12-12 11:15:00,193.33,193.42,193.28,193.4,13257.0,190.6732,190.762,190.6239,190.7422,13257.0
2024-12-12 11:20:00,193.4,193.44,193.39,193.44,16817.0,190.7422,190.7817,190.7324,190.7817,16817.0
2024-12-12 11:25:00,193.44,193.5,193.44,193.46,6850.0,190.7817,190.8409,190.7817,190.8014,6850.0
2024-12-12 11:30:00,193.42,193.45,193.38,193.39,8941.0,190.762,190.7916,190.7225,190.7324,8941.0
2024-12-12 11:35:00,193.42,193.47,193.38,193.39,10712.0,190.762,190.8113,190.7225,190.7324,10712.0
2024-12-12 11:40:00,193.36,193.37,193.31,193.35,6833.0,190.7028,190.7127,190.6535,190.6929,6833.0
2024-12-12 11:45:00,193.34,193.35,193.22,193.28,3332.0,190.6831,190.6929,190.5647,190.6239,3332.0
2024-12-12 11:50:00,193.28,193.29,193.18,193.21,13833.0,190.6239,190.6338,190.5253,190.5549,13833.0
2024-12-12 11:55:00,193.22,193.23,193.13,193.14,18665.0,190.5647,190.5746,190.476,190.4858,18665.0
2024-12-12 12:00:00,193.13,193.23,193.12,193.18,48229.0,190.476,190.5746,190.4661,190.5253,48229.0
2024-12-12 12:05:00,193.17,193.21,193.16,193.18,112092.0,190.5154,190.5549,190.5055,190.5253,112092.0
2024-12-12 12:10:00,193.19,193.22,193.14,193.22,3651.0,190.5351,190.5647,190.4858,190.5647,3651.0
2024-12-12 12:15:00,193.28,193.41,193.25,193.41,10030.0,190.6239,190.7521,190.5943,190.7521,10030.0
2024-12-12 12:20:00,193.4,193.41,193.23,193.27,5358.0,190.7422,190.7521,190.5746,190.614,5358.0
2024-12-12 12:25:00,193.26,193.29,193.22,193.24,27828.0,190.6042,190.6338,190.5647,190.5844,27828.0
2024-12-12 12:30:00,193.24,193.25,193.17,193.17,9485.0,190.5844,190.5943,190.5154,190.5154,9485.0
2024-12-12 12:35:00,193.17,193.17,193.07,193.13,65737.0,190.5154,190.5154,190.4168,190.476,65737.0
2024-12-12 12:40:00,193.13,193.13,193.06,193.09,8376.0,190.476,190.476,190.4069,190.4365,8376.0
2024-12-12 12:45:00,193.09,193.18,193.08,193.08,29388.0,190.4365,190.5253,190.4266,190.4266,29388.0
2024-12-12 12:50:00,193.07,193.08,192.97,193.04,12761.0,190.4168,190.4266,190.3182,190.3872,12761.0
2024-12-12 12:55:00,193.05,193.19,193.04,193.19,11396.0,190.3971,190.5351,190.3872,190.5351,11396.0
2024-12-12 13:00:00,193.18,193.23,193.1,193.13,7187.0,190.5253,190.5746,190.4464,190.476,7187.0
2024-12-12 13:05:00,193.12,193.23,193.11,193.23,26391.0,190.4661,190.5746,190.4562,190.5746,26391.0
2024-12-12 13:10:00,193.2,193.2,193.12,193.14,4612.0,190.545,190.545,190.4661,190.4858,4612.0
2024-12-12 13:15:00,193.14,193.19,193.12,193.18,10436.0,190.4858,190.5351,190.4661,190.5253,10436.0
2024-12-12 13:20:00,193.18,193.26,193.16,193.22,8334.0,190.5253,190.6042,190.5055,190.5647,8334.0
2024-12-12 13:25:00,193.23,193.25,193.07,193.08,4140.0,190.5746,190.5943,190.4168,190.4266,4140.0
2024-12-12 13:30:00,193.09,193.11,193.05,193.05,10466.0,190.4365,190.4562,190.3971,190.3971,10466.0
2024-12-12 13:35:00,193.0,193.03,192.96,193.02,8504.0,190.3477,190.3773,190.3083,190.3675,8504.0
2024-12-12 13:40:00,193.01,193.05,192.99,193.0,52285.0,190.3576,190.3971,190.3379,190.3477,52285.0
2024-12-12 13:45:00,193.01,193.02,192.97,193.01,6950.0,190.3576,190.3675,190.3182,190.3576,6950.0
2024-12-12 13:50:00,193.03,193.06,192.98,193.06,9438.0,190.3773,190.4069,190.328,190.4069,9438.0
2024-12-12 13:55:00,193.06,193.08,193.0,193.0,10215.0,190.4069,190.4266,190.3477,190.3477,10215.0
2024-12-12 14:00:00,192.95,193.05,192.9,193.05,24536.0,190.2984,190.3971,190.2491,190.3971,24536.0
2024-12-12 14:05:00,193.05,193.08,192.97,192.98,11217.0,190.3971,190.4266,190.3182,190.328,11217.0
2024-12-12 14:10:00,192.98,193.01,192.91,192.91,15765.0,190.328,190.3576,190.259,190.259,15765.0
2024-12-12 14:15:00,192.91,192.94,192.87,192.88,14715.0,190.259,190.2886,190.2195,190.2294,14715.0
2024-12-12 14:20:00,192.85,192.88,192.76,192.82,22354.0,190.1998,190.2294,190.111,190.1702,22354.0
2024-12-12 14:25:00,192.82,192.84,192.74,192.74,7053.0,190.1702,190.1899,190.0913,190.0913,7053.0
2024-12-12 14:30:00,192.72,192.78,192.72,192.76,5673.0,190.0716,190.1308,190.0716,190.111,5673.0
2024-12-12 14:35:00,192.75,192.82,192.71,192.82,32389.0,190.1012,190.1702,190.0617,190.1702,32389.0
2024-12-12 14:40:00,192.81,192.82,192.74,192.81,22999.0,190.1604,190.1702,190.0913,190.1604,22999.0
2024-12-12 14:45:00,192.81,192.83,192.73,192.75,18914.0,190.1604,190.1801,190.0815,190.1012,18914.0
2024-12-12 14:50:00,192.74,192.75,192.69,192.69,5820.0,190.0913,190.1012,190.042,190.042,5820.0
2024-12-12 14:55:00,192.71,192.76,192.69,192.73,12589.0,190.0617,190.111,190.042,190.0815,12589.0
2024-12-12 15:00:00,192.75,192.78,192.66,192.67,12237.0,190.1012,190.1308,190.0124,190.0223,12237.0
2024-12-12 15:05:00,192.67,192.84,192.65,192.83,15894.0,190.0223,190.1899,190.0026,190.1801,15894.0
2024-12-12 15:10:00,192.82,192.86,192.74,192.74,212117.0,190.1702,190.2097,190.0913,190.0913,212117.0
2024-12-12 15:15:00,192.81,192.89,192.8,192.83,13032.0,190.1604,190.2393,190.1505,190.1801,13032.0
2024-12-12 15:20:00,192.83,192.92,192.83,192.9,22499.0,190.1801,190.2688,190.1801,190.2491,22499.0
2024-12-12 15:25:00,192.91,192.91,192.85,192.89,9844.0,190.259,190.259,190.1998,190.2393,9844.0
2024-12-12 15:30:00,192.87,192.93,192.85,192.91,12681.0,190.2195,190.2787,190.1998,190.259,12681.0
2024-12-12 15:35:00,192.92,192.94,192.85,192.85,24828.0,190.2688,190.2886,190.1998,190.1998,24828.0
2024-12-12 15:40:00,192.85,192.88,192.78,192.84,17941.0,190.1998,190.2294,190.1308,190.1899,17941.0
2024-12-12 15:45:00,192.82,192.88,192.77,192.78,28087.0,190.1702,190.2294,190.1209,190.1308,28087.0
2024-12-12 15:50:00,192.77,192.81,192.68,192.69,44989.0,190.1209,190.1604,190.0321,190.042,44989.0
2024-12-12 15:55:00,192.7,192.7,192.53,192.57,91860.0,190.0519,190.0519,189.8842,189.9237,91860.0
2024-12-13 09:30:00,192.68,192.68,192.17,192.53,58158.0,190.0321,190.0321,189.5292,189.8842,58158.0
2024-12-13 09:35:00,192.52,192.52,192.2,192.4,22761.0,189.8743,189.8743,189.5587,189.756,22761.0
2024-12-13 09:40:00,192.39,192.41,192.14,192.15,42790.0,189.7461,189.7659,189.4996,189.5094,42790.0
2024-12-13 09:45:00,192.15,192.36,192.08,192.27,12546.0,189.5094,189.7165,189.4404,189.6278,12546.0
2024-12-13 09:50:00,192.23,192.23,191.99,192.01,10434.0,189.5883,189.5883,189.3516,189.3714,10434.0
2024-12-13 09:55:00,191.99,192.06,191.81,191.81,14283.0,189.3516,189.4207,189.1741,189.1741,14283.0
2024-12-13 10:00:00,191.86,191.89,191.74,191.81,29404.0,189.2234,189.253,189.1051,189.1741,29404.0
2024-12-13 10:05:00,191.87,191.9,191.78,191.86,3668.0,189.2333,189.2629,189.1445,189.2234,3668.0
2024-12-13 10:10:00,191.81,191.87,191.69,191.69,18478.0,189.1741,189.2333,189.0557,189.0557,18478.0
2024-12-13 10:15:00,191.74,191.78,191.71,191.75,9182.0,189.1051,189.1445,189.0755,189.1149,9182.0
2024-12-13 10:20:00,191.73,191.78,191.65,191.74,8976.0,189.0952,189.1445,189.0163,189.1051,8976.0
2024-12-13 10:25:00,191.78,192.05,191.78,192.02,37935.0,189.1445,189.4108,189.1445,189.3812,37935.0
2024-12-13 10:30:00,192.0,192.03,191.84,191.88,37435.0,189.3615,189.3911,189.2037,189.2431,37435.0
2024-12-13 10:35:00,191.89,191.96,191.85,191.96,6633.0,189.253,189.322,189.2135,189.322,6633.0
2024-12-13 10:40:00,191.97,191.98,191.76,191.77,45348.0,189.3319,189.3418,189.1248,189.1346,45348.0
2024-12-13 10:45:00,191.77,191.89,191.76,191.84,267563.0,189.1346,189.253,189.1248,189.2037,267563.0
2024-12-13 10:50:00,191.81,191.92,191.75,191.88,17397.0,189.1741,189.2826,189.1149,189.2431,17397.0
2024-12-13 10:55:00,191.93,192.15,191.92,192.15,18117.0,189.2925,189.5094,189.2826,189.5094,18117.0
2024-12-13 11:00:00,192.14,192.18,192.04,192.1,9974.0,189.4996,189.539,189.4009,189.4601,9974.0
2024-12-13 11:05:00,192.1,192.36,192.1,192.36,81364.0,189.4601,189.7165,189.4601,189.7165,81364.0
2024-12-13 11:10:00,192.35,192.41,192.22,192.22,21184.0,189.7067,189.7659,189.5785,189.5785,21184.0
2024-12-13 11:15:00,192.24,192.29,192.2,192.2,2628.0,189.5982,189.6475,189.5587,189.5587,2628.0
2024-12-13 11:20:00,192.22,192.39,192.22,192.38,7665.0,189.5785,189.7461,189.5785,189.7363,7665.0
2024-12-13 11:25:00,192.39,192.44,192.36,192.43,11040.0,189.7461,189.7954,189.7165,189.7856,11040.0
2024-12-13 11:30:00,192.42,192.54,192.42,192.53,8020.0,189.7757,189.8941,189.7757,189.8842,8020.0
2024-12-13 11:35:00,192.5,192.54,192.36,192.4,10178.0,189.8546,189.8941,189.7165,189.756,10178.0
2024-12-13 11:40:00,192.4,192.48,192.38,192.38,8524.0,189.756,189.8349,189.7363,189.7363,8524.0
2024-12-13 11:45:00,192.42,192.45,192.31,192.31,6158.0,189.7757,189.8053,189.6672,189.6672,6158.0
2024-12-13 11:50:00,192.36,192.44,192.34,192.37,8954.0,189.7165,189.7954,189.6968,189.7264,8954.0
2024-12-13 11:55:00,192.41,192.42,192.37,192.39,5061.0,189.7659,189.7757,189.7264,189.7461,5061.0
2024-12-13 12:00:00,192.38,192.38,192.23,192.24,10477.0,189.7363,189.7363,189.5883,189.5982,10477.0
2024-12-13 12:05:00,192.23,192.25,192.11,192.11,2510.0,189.5883,189.6081,189.47,189.47,2510.0
2024-12-13 12:10:00,192.15,192.17,192.07,192.08,41068.0,189.5094,189.5292,189.4305,189.4404,41068.0
2024-12-13 12:15:00,192.05,192.07,191.97,192.03,8201.0,189.4108,189.4305,189.3319,189.3911,8201.0
2024-12-13 12:20:00,192.03,192.07,191.93,191.94,10490.0,189.3911,189.4305,189.2925,189.3023,10490.0
2024-12-13 12:25:00,191.98,192.06,191.96,192.05,15409.0,189.3418,189.4207,189.322,189.4108,15409.0
2024-12-13 12:30:00,192.05,192.07,191.96,191.96,6953.0,189.4108,189.4305,189.322,189.322,6953.0
2024-12-13 12:35:00,191.98,192.01,191.91,191.94,19602.0,189.3418,189.3714,189.2727,189.3023,19602.0
2024-12-13 12:40:00,191.91,192.05,191.9,191.93,10987.0,189.2727,189.4108,189.2629,189.2925,10987.0
2024-12-13 12:45:00,191.92,191.94,191.89,191.94,10933.0,189.2826,189.3023,189.253,189.3023,10933.0
2024-12-13 12:50:00,191.92,192.04,191.9,192.02,52609.0,189.2826,189.4009,189.2629,189.3812,52609.0
2024-12-13 12:55:00,192.02,192.05,191.94,191.96,26849.0,189.3812,189.4108,189.3023,189.322,26849.0
2024-12-13 13:00:00,191.96,192.0,191.92,192.0,6166.0,189.322,189.3615,189.2826,189.3615,6166.0
2024-12-13 13:05:00,191.97,191.97,191.86,191.92,14199.0,189.3319,189.3319,189.2234,189.2826,14199.0
2024-12-13 13:10:00,191.95,191.96,191.91,191.94,9120.0,189.3122,189.322,189.2727,189.3023,9120.0
2024-12-13 13:15:00,191.94,192.06,191.92,192.05,17623.0,189.3023,189.4207,189.2826,189.4108,17623.0
2024-12-13 13:20:00,192.07,192.07,192.01,192.02,4064.0,189.4305,189.4305,189.3714,189.3812,4064.0
2024-12-13 13:25:00,192.02,192.1,191.96,192.08,15169.0,189.3812,189.4601,189.322,189.4404,15169.0
2024-12-13 13:30:00,192.07,192.09,191.98,192.05,55726.0,189.4305,189.4503,189.3418,189.4108,55726.0
2024-12-13 13:35:00,192.07,192.12,192.06,192.11,2558.0,189.4305,189.4798,189.4207,189.47,2558.0
2024-12-13 13:40:00,192.11,192.11,192.04,192.07,11505.0,189.47,189.47,189.4009,189.4305,11505.0
2024-12-13 13:45:00,192.09,192.09,192.02,192.03,6306.0,189.4503,189.4503,189.3812,189.3911,6306.0
2024-12-13 13:50:00,191.98,191.99,191.91,191.91,2857.0,189.3418,189.3516,189.2727,189.2727,2857.0
2024-12-13 13:55:00,191.9,191.93,191.86,191.87,17293.0,189.2629,189.2925,189.2234,189.2333,17293.0
2024-12-13 14:00:00,191.86,192.0,191.86,191.99,6861.0,189.2234,189.3615,189.2234,189.3516,6861.0
2024-12-13 14:05:00,191.96,192.04,191.96,192.04,32580.0,189.322,189.4009,189.322,189.4009,32580.0
2024-12-13 14:10:00,192.05,192.06,191.95,191.98,14968.0,189.4108,189.4207,189.3122,189.3418,14968.0
2024-12-13 14:15:00,191.98,192.03,191.98,192.02,25745.0,189.3418,189.3911,189.3418,189.3812,25745.0
2024-12-13 14:20:00,191.96,191.97,191.9,191.91,19171.0,189.322,189.3319,189.2629,189.2727,19171.0
2024-12-13 14:25:00,191.9,191.91,191.83,191.83,36022.0,189.2629,189.2727,189.1938,189.1938,36022.0
2024-12-13 14:30:00,191.84,191.9,191.84,191.9,10668.0,189.2037,189.2629,189.2037,189.2629,10668.0
2024-12-13 14:35:00,191.9,191.94,191.87,191.93,12666.0,189.2629,189.3023,189.2333,189.2925,12666.0
2024-12-13 14:40:00,191.93,191.99,191.92,191.96,12076.0,189.2925,189.3516,189.2826,189.322,12076.0
2024-12-13 14:45:00,191.96,192.0,191.89,191.9,32206.0,189.322,189.3615,189.253,189.2629,32206.0
2024-12-13 14:50:00,191.92,192.0,191.9,191.93,8526.0,189.2826,189.3615,189.2629,189.2925,8526.0
2024-12-13 14:55:00,191.94,191.96,191.88,191.92,142534.0,189.3023,189.322,189.2431,189.2826,142534.0
2024-12-13 15:00:00,191.96,191.99,191.91,191.98,17474.0,189.322,189.3516,189.2727,189.3418,17474.0
2024-12-13 15:05:00,191.98,191.99,191.93,191.94,26302.0,189.3418,189.3516,189.2925,189.3023,26302.0
2024-12-13 15:10:00,191.94,192.03,191.94,191.96,89596.0,189.3023,189.3911,189.3023,189.322,89596.0
2024-12-13 15:15:00,191.97,191.99,191.93,191.93,15281.0,189.3319,189.3516,189.2925,189.2925,15281.0
2024-12-13 15:20:00,191.96,192.04,191.9,192.03,35211.0,189.322,189.4009,189.2629,189.3911,35211.0
2024-12-13 15:25:00,192.05,192.05,191.93,191.93,26908.0,189.4108,189.4108,189.2925,189.2925,26908.0
2024-12-13 15:30:00,191.92,192.02,191.91,192.02,20457.0,189.2826,189.3812,189.2727,189.3812,20457.0
2024-12-13 15:35:00,192.0,192.1,191.97,192.1,20081.0,189.3615,189.4601,189.3319,189.4601,20081.0
2024-12-13 15:40:00,192.1,192.1,192.04,192.06,9799.0,189.4601,189.4601,189.4009,189.4207,9799.0
2024-12-13 15:45:00,192.05,192.13,192.05,192.09,20109.0,189.4108,189.4897,189.4108,189.4503,20109.0
2024-12-13 15:50:00,192.09,192.11,191.93,191.94,41460.0,189.4503,189.47,189.2925,189.3023,41460.0
2024-12-13 15:55:00,191.93,192.08,191.92,192.0,135391.0,189.2925,189.4404,189.2826,189.3615,135391.0
2024-12-16 09:30:00,192.07,192.2,191.56,191.63,41818.0,189.4305,189.5587,188.9275,188.9966,41818.0
2024-12-16 09:35:00,191.64,192.01,191.62,191.83,20742.0,189.0064,189.3714,188.9867,189.1938,20742.0
2024-12-16 09:40:00,191.81,192.01,191.79,191.97,20094.0,189.1741,189.3714,189.1544,189.3319,20094.0
2024-12-16 09:45:00,191.97,192.12,191.85,192.09,28964.0,189.3319,189.4798,189.2135,189.4503,28964.0
2024-12-16 09:50:00,192.09,192.18,192.01,192.06,36972.0,189.4503,189.539,189.3714,189.4207,36972.0
2024-12-16 09:55:00,192.04,192.21,192.04,192.07,10648.0,189.4009,189.5686,189.4009,189.4305,10648.0
2024-12-16 10:00:00,192.12,192.4,192.12,192.4,30465.0,189.4798,189.756,189.4798,189.756,30465.0
2024-12-16 10:05:00,192.4,192.52,192.37,192.41,19378.0,189.756,189.8743,189.7264,189.7659,19378.0
2024-12-16 10:10:00,192.38,192.42,192.17,192.2,3245.0,189.7363,189.7757,189.5292,189.5587,3245.0
2024-12-16 10:15:00,192.18,192.3,192.14,192.19,35471.0,189.539,189.6574,189.4996,189.5489,35471.0
2024-12-16 10:20:00,192.22,192.23,192.03,192.07,19235.0,189.5785,189.5883,189.3911,189.4305,19235.0
2024-12-16 10:25:00,192.01,192.21,192.0,192.14,21583.0,189.3714,189.5686,189.3615,189.4996,21583.0
2024-12-16 10:30:00,192.11,192.29,192.11,192.25,6902.0,189.47,189.6475,189.47,189.6081,6902.0
2024-12-16 10:35:00,192.26,192.35,192.21,192.21,11362.0,189.6179,189.7067,189.5686,189.5686,11362.0
2024-12-16 10:40:00,192.27,192.39,192.21,192.39,25299.0,189.6278,189.7461,189.5686,189.7461,25299.0
2024-12-16 10:45:00,192.26,192.32,192.18,192.3,18727.0,189.6179,189.6771,189.539,189.6574,18727.0
2024-12-16 10:50:00,192.34,192.39,192.26,192.35,17107.0,189.6968,189.7461,189.6179,189.7067,17107.0
2024-12-16 10:55:00,192.35,192.41,192.25,192.29,381449.0,189.7067,189.7659,189.6081,189.6475,381449.0
2024-12-16 11:00:00,192.3,192.3,192.04,192.05,18358.0,189.6574,189.6574,189.4009,189.4108,18358.0
2024-12-16 11:05:00,192.08,192.09,192.01,192.07,19370.0,189.4404,189.4503,189.3714,189.4305,19370.0
2024-12-16 11:10:00,192.06,192.16,192.05,192.11,25662.0,189.4207,189.5193,189.4108,189.47,25662.0
2024-12-16 11:15:00,192.12,192.13,191.93,191.97,68936.0,189.4798,189.4897,189.2925,189.3319,68936.0
2024-12-16 11:20:00,191.96,192.0,191.93,191.96,16992.0,189.322,189.3615,189.2925,189.322,16992.0
2024-12-16 11:25:00,191.95,192.0,191.85,191.9,10876.0,189.3122,189.3615,189.2135,189.2629,10876.0
2024-12-16 11:30:00,191.95,191.99,191.9,191.99,5463.0,189.3122,189.3516,189.2629,189.3516,5463.0
2024-12-16 11:35:00,191.97,192.02,191.96,191.98,10645.0,189.3319,189.3812,189.322,189.3418,10645.0
2024-12-16 11:40:00,191.97,192.02,191.96,191.98,39858.0,189.3319,189.3812,189.322,189.3418,39858.0
2024-12-16 11:45:00,192.0,192.01,191.92,191.97,30858.0,189.3615,189.3714,189.2826,189.3319,30858.0
2024-12-16 11:50:00,192.03,192.03,191.95,192.01,12398.0,189.3911,189.3911,189.3122,189.3714,12398.0
2024-12-16 11:55:00,192.02,192.03,191.92,191.92,9927.0,189.3812,189.3911,189.2826,189.2826,9927.0
2024-12-16 12:00:00,191.93,191.96,191.87,191.88,9902.0,189.2925,189.322,189.2333,189.2431,9902.0
2024-12-16 12:05:00,191.85,191.98,191.85,191.98,7745.0,189.2135,189.3418,189.2135,189.3418,7745.0
2024-12-16 12:10:00,191.98,192.07,191.98,192.07,13285.0,189.3418,189.4305,189.3418,189.4305,13285.0
2024-12-16 12:15:00,192.09,192.1,192.04,192.06,16251.0,189.4503,189.4601,189.4009,189.4207,16251.0
2024-12-16 12:20:00,191.95,191.98,191.92,191.93,45702.0,189.3122,189.3418,189.2826,189.2925,45702.0
2024-12-16 12:25:00,191.95,191.98,191.9,191.92,54458.0,189.3122,189.3418,189.2629,189.2826,54458.0
2024-12-16 12:30:00,191.92,191.92,191.87,191.91,5525.0,189.2826,189.2826,189.2333,189.2727,5525.0
2024-12-16 12:35:00,191.9,191.9,191.77,191.86,10966.0,189.2629,189.2629,189.1346,189.2234,10966.0
2024-12-16 12:40:00,191.85,191.91,191.85,191.88,4962.0,189.2135,189.2727,189.2135,189.2431,4962.0
2024-12-16 12:45:00,191.88,191.89,191.79,191.83,3595.0,189.2431,189.253,189.1544,189.1938,3595.0
2024-12-16 12:50:00,191.83,191.86,191.76,191.8,9538.0,189.1938,189.2234,189.1248,189.1642,9538.0
2024-12-16 12:55:00,191.82,191.82,191.73,191.78,4363.0,189.184,189.184,189.0952,189.1445,4363.0
2024-12-16 13:00:00,191.8,191.87,191.8,191.84,10150.0,189.1642,189.2333,189.1642,189.2037,10150.0
2024-12-16 13:05:00,191.83,191.83,191.76,191.81,18402.0,189.1938,189.1938,189.1248,189.1741,18402.0
2024-12-16 13:10:00,191.81,191.81,191.7,191.71,5322.0,189.1741,189.1741,189.0656,189.0755,5322.0
2024-12-16 13:15:00,191.71,191.74,191.7,191.74,7463.0,189.0755,189.1051,189.0656,189.1051,7463.0
2024-12-16 13:20:00,191.76,191.81,191.74,191.8,20493.0,189.1248,189.1741,189.1051,189.1642,20493.0
2024-12-16 13:25:00,191.81,191.83,191.78,191.81,22899.0,189.1741,189.1938,189.1445,189.1741,22899.0
2024-12-16 13:30:00,191.83,191.86,191.79,191.81,11861.0,189.1938,189.2234,189.1544,189.1741,11861.0
2024-12-16 13:35:00,191.8,191.82,191.74,191.77,35084.0,189.1642,189.184,189.1051,189.1346,35084.0
2024-12-16 13:40:00,191.75,191.86,191.74,191.84,18398.0,189.1149,189.2234,189.1051,189.2037,18398.0
2024-12-16 13:45:00,191.84,191.89,191.81,191.86,20363.0,189.2037,189.253,189.1741,189.2234,20363.0
2024-12-16 13:50:00,191.87,191.91,191.86,191.91,19990.0,189.2333,189.2727,189.2234,189.2727,19990.0
2024-12-16 13:55:00,191.9,191.9,191.82,191.84,14250.0,189.2629,189.2629,189.184,189.2037,14250.0
2024-12-16 14:00:00,191.83,191.86,191.73,191.75,22594.0,189.1938,189.2234,189.0952,189.1149,22594.0
2024-12-16 14:05:00,191.75,191.79,191.74,191.77,11827.0,189.1149,189.1544,189.1051,189.1346,11827.0
2024-12-16 14:10:00,191.76,191.79,191.72,191.72,15562.0,189.1248,189.1544,189.0853,189.0853,15562.0
2024-12-16 14:15:00,191.74,191.74,191.63,191.64,38798.0,189.1051,189.1051,188.9966,189.0064,38798.0
2024-12-16 14:20:00,191.63,191.64,191.59,191.59,23212.0,188.9966,189.0064,188.9571,188.9571,23212.0
2024-12-16 14:25:00,191.58,191.59,191.5,191.53,24562.0,188.9473,188.9571,188.8684,188.8979,24562.0
2024-12-16 14:30:00,191.52,191.54,191.46,191.48,19731.0,188.8881,188.9078,188.8289,188.8486,19731.0
2024-12-16 14:35:00,191.48,191.5,191.46,191.5,30127.0,188.8486,188.8684,188.8289,188.8684,30127.0
2024-12-16 14:40:00,191.49,191.5,191.46,191.5,23549.0,188.8585,188.8684,188.8289,188.8684,23549.0
2024-12-16 14:45:00,191.49,191.5,191.45,191.46,117129.0,188.8585,188.8684,188.819,188.8289,117129.0
2024-12-16 14:50:00,191.46,191.56,191.45,191.54,19474.0,188.8289,188.9275,188.819,188.9078,19474.0
2024-12-16 14:55:00,191.56,191.64,191.56,191.62,35241.0,188.9275,189.0064,188.9275,188.9867,35241.0
2024-12-16 15:00:00,191.61,191.61,191.53,191.53,23882.0,188.9768,188.9768,188.8979,188.8979,23882.0
2024-12-16 15:05:00,191.53,191.54,191.49,191.53,52066.0,188.8979,188.9078,188.8585,188.8979,52066.0
2024-12-16 15:10:00,191.53,191.57,191.53,191.54,19407.0,188.8979,188.9374,188.8979,188.9078,19407.0
2024-12-16 15:15:00,191.54,191.54,191.4,191.41,27303.0,188.9078,188.9078,188.7697,188.7796,27303.0
2024-12-16 15:20:00,191.41,191.42,191.33,191.39,127836.0,188.7796,188.7895,188.7007,188.7599,127836.0
2024-12-16 15:25:00,191.39,191.4,191.35,191.36,29345.0,188.7599,188.7697,188.7204,188.7303,29345.0
2024-12-16 15:30:00,191.34,191.38,191.32,191.37,52404.0,188.7106,188.75,188.6908,188.7401,52404.0
2024-12-16 15:35:00,191.37,191.38,191.24,191.26,31770.0,188.7401,188.75,188.6119,188.6317,31770.0
2024-12-16 15:40:00,191.26,191.26,191.14,191.15,246994.0,188.6317,188.6317,188.5133,188.5232,246994.0
2024-12-16 15:45:00,191.15,191.18,191.05,191.16,121767.0,188.5232,188.5528,188.4245,188.533,121767.0
2024-12-16 15:50:00,191.15,191.15,190.88,191.01,101136.0,188.5232,188.5232,188.2569,188.3851,101136.0
2024-12-16 15:55:00,191.03,191.13,190.99,191.07,144630.0,188.4048,188.5034,188.3654,188.4443,144630.0
2024-12-17 09:30:00,189.28,189.52,188.96,189.43,66854.0,187.6475,187.8854,187.3303,187.7962,66854.0
2024-12-17 09:35:00,189.42,189.61,189.39,189.39,30759.0,187.7863,187.9747,187.7566,187.7566,30759.0
2024-12-17 09:40:00,189.4,189.42,189.03,189.07,26830.0,187.7665,187.7863,187.3997,187.4393,26830.0
2024-12-17 09:45:00,189.06,189.24,189.01,189.24,5215.0,187.4294,187.6079,187.3798,187.6079,5215.0
2024-12-17 09:50:00,189.22,189.39,189.14,189.39,15117.0,187.588,187.7566,187.5087,187.7566,15117.0
2024-12-17 09:55:00,189.32,189.54,189.32,189.52,9694.0,187.6872,187.9053,187.6872,187.8854,9694.0
2024-12-17 10:00:00,189.51,189.52,189.33,189.42,9222.0,187.8755,187.8854,187.6971,187.7863,9222.0
2024-12-17 10:05:00,189.41,189.41,189.07,189.08,58885.0,187.7764,187.7764,187.4393,187.4492,58885.0
2024-12-17 10:10:00,189.07,189.1,188.92,189.04,31386.0,187.4393,187.4691,187.2906,187.4096,31386.0
2024-12-17 10:15:00,189.07,189.38,189.07,189.33,10570.0,187.4393,187.7466,187.4393,187.6971,10570.0
2024-12-17 10:20:00,189.28,189.35,189.22,189.3,22349.0,187.6475,187.7169,187.588,187.6673,22349.0
2024-12-17 10:25:00,189.26,189.26,189.1,189.16,12240.0,187.6277,187.6277,187.4691,187.5285,12240.0
2024-12-17 10:30:00,189.13,189.14,189.07,189.14,18322.0,187.4988,187.5087,187.4393,187.5087,18322.0
2024-12-17 10:35:00,189.14,189.2,189.04,189.14,17364.0,187.5087,187.5682,187.4096,187.5087,17364.0
2024-12-17 10:40:00,189.15,189.16,189.0,189.04,11426.0,187.5186,187.5285,187.3699,187.4096,11426.0
2024-12-17 10:45:00,189.02,189.13,189.0,189.01,11188.0,187.3897,187.4988,187.3699,187.3798,11188.0
2024-12-17 10:50:00,188.97,188.98,188.87,188.89,28685.0,187.3402,187.3501,187.241,187.2609,28685.0
2024-12-17 10:55:00,188.89,188.99,188.89,188.96,20309.0,187.2609,187.36,187.2609,187.3303,20309.0
2024-12-17 11:00:00,188.95,189.09,188.91,189.03,29114.0,187.3204,187.4591,187.2807,187.3997,29114.0
2024-12-17 11:05:00,189.04,189.23,189.04,189.2,300385.0,187.4096,187.5979,187.4096,187.5682,300385.0
2024-12-17 11:10:00,189.23,189.25,189.12,189.14,19151.0,187.5979,187.6178,187.4889,187.5087,19151.0
2024-12-17 11:15:00,189.13,189.13,188.97,189.07,14854.0,187.4988,187.4988,187.3402,187.4393,14854.0
2024-12-17 11:20:00,189.07,189.08,188.82,188.86,11203.0,187.4393,187.4492,187.1915,187.2311,11203.0
2024-12-17 11:25:00,188.84,188.85,188.78,188.85,26206.0,187.2113,187.2212,187.1518,187.2212,26206.0
2024-12-17 11:30:00,188.85,188.99,188.83,188.95,26053.0,187.2212,187.36,187.2014,187.3204,26053.0
2024-12-17 11:35:00,188.95,188.95,188.9,188.9,12471.0,187.3204,187.3204,187.2708,187.2708,12471.0
2024-12-17 11:40:00,188.92,188.94,188.85,188.92,17431.0,187.2906,187.3104,187.2212,187.2906,17431.0
2024-12-17 11:45:00,188.92,189.01,188.86,189.01,30835.0,187.2906,187.3798,187.2311,187.3798,30835.0
2024-12-17 11:50:00,189.02,189.15,188.99,189.11,37486.0,187.3897,187.5186,187.36,187.479,37486.0
2024-12-17 11:55:00,189.14,189.19,189.1,189.19,17627.0,187.5087,187.5583,187.4691,187.5583,17627.0
2024-12-17 12:00:00,189.2,189.26,189.13,189.13,12616.0,187.5682,187.6277,187.4988,187.4988,12616.0
2024-12-17 12:05:00,189.15,189.16,188.97,188.97,14423.0,187.5186,187.5285,187.3402,187.3402,14423.0
2024-12-17 12:10:00,188.98,189.02,188.9,188.9,10495.0,187.3501,187.3897,187.2708,187.2708,10495.0
2024-12-17 12:15:00,188.92,189.0,188.92,188.97,22920.0,187.2906,187.3699,187.2906,187.3402,22920.0
2024-12-17 12:20:00,188.99,189.05,188.99,188.99,18265.0,187.36,187.4195,187.36,187.36,18265.0
2024-12-17 12:25:00,188.99,188.99,188.82,188.83,7071.0,187.36,187.36,187.1915,187.2014,7071.0
2024-12-17 12:30:00,188.83,188.9,188.83,188.89,26145.0,187.2014,187.2708,187.2014,187.2609,26145.0
2024-12-17 12:35:00,188.86,188.93,188.85,188.91,19018.0,187.2311,187.3005,187.2212,187.2807,19018.0
2024-12-17 12:40:00,188.92,189.02,188.92,188.98,13206.0,187.2906,187.3897,187.2906,187.3501,13206.0
2024-12-17 12:45:00,188.98,188.99,188.92,188.95,41929.0,187.3501,187.36,187.2906,187.3204,41929.0
2024-12-17 12:50:00,188.95,189.01,188.95,189.0,12902.0,187.3204,187.3798,187.3204,187.3699,12902.0
2024-12-17 12:55:00,189.02,189.02,188.99,189.02,15534.0,187.3897,187.3897,187.36,187.3897,15534.0
2024-12-17 13:00:00,189.01,189.06,188.95,188.97,7606.0,187.3798,187.4294,187.3204,187.3402,7606.0
2024-12-17 13:05:00,188.96,188.96,188.83,188.85,16733.0,187.3303,187.3303,187.2014,187.2212,16733.0
2024-12-17 13:10:00,188.85,188.88,188.82,188.86,42807.0,187.2212,187.251,187.1915,187.2311,42807.0
2024-12-17 13:15:00,188.86,188.91,188.8,188.81,33577.0,187.2311,187.2807,187.1716,187.1816,33577.0
2024-12-17 13:20:00,188.8,188.84,188.75,188.76,11984.0,187.1716,187.2113,187.1221,187.132,11984.0
2024-12-17 13:25:00,188.81,188.85,188.79,188.84,5934.0,187.1816,187.2212,187.1617,187.2113,5934.0
2024-12-17 13:30:00,188.84,188.85,188.77,188.81,12756.0,187.2113,187.2212,187.1419,187.1816,12756.0
2024-12-17 13:35:00,188.81,188.83,188.75,188.78,8177.0,187.1816,187.2014,187.1221,187.1518,8177.0
2024-12-17 13:40:00,188.78,188.81,188.75,188.77,13616.0,187.1518,187.1816,187.1221,187.1419,13616.0
2024-12-17 13:45:00,188.79,188.88,188.79,188.82,8712.0,187.1617,187.251,187.1617,187.1915,8712.0
2024-12-17 13:50:00,188.83,188.88,188.8,188.85,96140.0,187.2014,187.251,187.1716,187.2212,96140.0
2024-12-17 13:55:00,188.85,188.9,188.85,188.87,16537.0,187.2212,187.2708,187.2212,187.241,16537.0
2024-12-17 14:00:00,188.87,188.92,188.8,188.8,19148.0,187.241,187.2906,187.1716,187.1716,19148.0
2024-12-17 14:05:00,188.84,188.89,188.82,188.83,14087.0,187.2113,187.2609,187.1915,187.2014,14087.0
2024-12-17 14:10:00,188.83,188.83,188.74,188.8,9785.0,187.2014,187.2014,187.1122,187.1716,9785.0
2024-12-17 14:15:00,188.8,188.82,188.72,188.73,59757.0,187.1716,187.1915,187.0923,187.1022,59757.0
2024-12-17 14:20:00,188.73,188.74,188.69,188.69,11197.0,187.1022,187.1122,187.0626,187.0626,11197.0
2024-12-17 14:25:00,188.7,188.7,188.63,188.65,20845.0,187.0725,187.0725,187.0031,187.0229,20845.0
2024-12-17 14:30:00,188.63,188.63,188.57,188.58,22712.0,187.0031,187.0031,186.9436,186.9535,22712.0
2024-12-17 14:35:00,188.59,188.62,188.55,188.59,42677.0,186.9635,186.9932,186.9238,186.9635,42677.0
2024-12-17 14:40:00,188.6,188.6,188.53,188.58,39562.0,186.9734,186.9734,186.904,186.9535,39562.0
2024-12-17 14:45:00,188.59,188.61,188.51,188.55,24119.0,186.9635,186.9833,186.8841,186.9238,24119.0
2024-12-17 14:50:00,188.53,188.53,188.44,188.46,15172.0,186.904,186.904,186.8148,186.8346,15172.0
2024-12-17 14:55:00,188.47,188.52,188.46,188.5,22854.0,186.8445,186.8941,186.8346,186.8742,22854.0
2024-12-17 15:00:00,188.51,188.51,188.41,188.46,27080.0,186.8841,186.8841,186.785,186.8346,27080.0
2024-12-17 15:05:00,188.45,188.52,188.44,188.51,54428.0,186.8247,186.8941,186.8148,186.8841,54428.0
2024-12-17 15:10:00,188.52,188.52,188.42,188.45,16621.0,186.8941,186.8941,186.7949,186.8247,16621.0
2024-12-17 15:15:00,188.44,188.51,188.4,188.46,228372.0,186.8148,186.8841,186.7751,186.8346,228372.0
2024-12-17 15:20:00,188.45,188.5,188.39,188.47,29190.0,186.8247,186.8742,186.7652,186.8445,29190.0
2024-12-17 15:25:00,188.49,188.52,188.46,188.49,29247.0,186.8643,186.8941,186.8346,186.8643,29247.0
2024-12-17 15:30:00,188.5,188.62,188.43,188.61,38135.0,186.8742,186.9932,186.8048,186.9833,38135.0
2024-12-17 15:35:00,188.61,188.64,188.59,188.61,36785.0,186.9833,187.013,186.9635,186.9833,36785.0
2024-12-17 15:40:00,188.62,188.74,188.62,188.74,109465.0,186.9932,187.1122,186.9932,187.1122,109465.0
2024-12-17 15:45:00,188.74,188.82,188.72,188.8,194607.0,187.1122,187.1915,187.0923,187.1716,194607.0
2024-12-17 15:50:00,188.8,189.03,188.79,188.94,242661.0,187.1716,187.3997,187.1617,187.3104,242661.0
2024-12-17 15:55:00,188.91,188.93,188.74,188.76,166295.0,187.2807,187.3005,187.1122,187.132,166295.0
2024-12-18 09:30:00,188.9,189.15,188.46,189.15,111622.0,187.2708,187.5186,186.8346,187.5186,111622.0
2024-12-18 09:35:00,189.12,189.24,188.99,189.01,36530.0,187.4889,187.6079,187.36,187.3798,36530.0
2024-12-18 09:40:00,188.98,189.04,188.8,188.82,40303.0,187.3501,187.4096,187.1716,187.1915,40303.0
2024-12-18 09:45:00,188.79,189.04,188.79,188.97,23162.0,187.1617,187.4096,187.1617,187.3402,23162.0
2024-12-18 09:50:00,188.96,189.12,188.95,189.02,21257.0,187.3303,187.4889,187.3204,187.3897,21257.0
2024-12-18 09:55:00,189.01,189.03,188.89,189.03,14959.0,187.3798,187.3997,187.2609,187.3997,14959.0
2024-12-18 10:00:00,189.03,189.14,188.92,189.06,25860.0,187.3997,187.5087,187.2906,187.4294,25860.0
2024-12-18 10:05:00,189.02,189.1,188.99,189.06,22160.0,187.3897,187.4691,187.36,187.4294,22160.0
2024-12-18 10:10:00,189.05,189.05,188.88,188.92,19899.0,187.4195,187.4195,187.251,187.2906,19899.0
2024-12-18 10:15:00,188.92,189.04,188.88,189.02,37972.0,187.2906,187.4096,187.251,187.3897,37972.0
2024-12-18 10:20:00,189.02,189.08,188.98,189.06,13958.0,187.3897,187.4492,187.3501,187.4294,13958.0
2024-12-18 10:25:00,189.06,189.08,188.96,188.99,51113.0,187.4294,187.4492,187.3303,187.36,51113.0
2024-12-18 10:30:00,188.95,189.2,188.94,189.2,45013.0,187.3204,187.5682,187.3104,187.5682,45013.0
2024-12-18 10:35:00,189.2,189.27,189.17,189.18,39981.0,187.5682,187.6376,187.5385,187.5484,39981.0
2024-12-18 10:40:00,189.16,189.21,189.11,189.17,15339.0,187.5285,187.5781,187.479,187.5385,15339.0
2024-12-18 10:45:00,189.15,189.18,189.0,189.14,216384.0,187.5186,187.5484,187.3699,187.5087,216384.0
2024-12-18 10:50:00,189.14,189.23,189.14,189.2,32761.0,187.5087,187.5979,187.5087,187.5682,32761.0
2024-12-18 10:55:00,189.2,189.27,189.16,189.21,42881.0,187.5682,187.6376,187.5285,187.5781,42881.0
2024-12-18 11:00:00,189.22,189.28,189.09,189.09,33022.0,187.588,187.6475,187.4591,187.4591,33022.0
2024-12-18 11:05:00,189.07,189.08,188.98,189.02,29945.0,187.4393,187.4492,187.3501,187.3897,29945.0
2024-12-18 11:10:00,189.01,189.01,188.93,188.94,12966.0,187.3798,187.3798,187.3005,187.3104,12966.0
2024-12-18 11:15:00,188.94,188.97,188.89,188.93,21985.0,187.3104,187.3402,187.2609,187.3005,21985.0
2024-12-18 11:20:00,188.92,188.98,188.9,188.97,18930.0,187.2906,187.3501,187.2708,187.3402,18930.0
2024-12-18 11:25:00,188.96,189.09,188.96,189.05,10322.0,187.3303,187.4591,187.3303,187.4195,10322.0
2024-12-18 11:30:00,189.05,189.05,188.96,188.99,7886.0,187.4195,187.4195,187.3303,187.36,7886.0
2024-12-18 11:35:00,189.0,189.1,188.98,189.09,8995.0,187.3699,187.4691,187.3501,187.4591,8995.0
2024-12-18 11:40:00,189.07,189.08,189.02,189.04,9913.0,187.4393,187.4492,187.3897,187.4096,9913.0
2024-12-18 11:45:00,189.03,189.15,189.02,189.12,8520.0,187.3997,187.5186,187.3897,187.4889,8520.0
2024-12-18 11:50:00,189.12,189.13,189.06,189.11,12945.0,187.4889,187.4988,187.4294,187.479,12945.0
2024-12-18 11:55:00,189.1,189.11,189.02,189.06,13496.0,187.4691,187.479,187.3897,187.4294,13496.0
2024-12-18 12:00:00,189.04,189.05,188.98,189.0,17294.0,187.4096,187.4195,187.3501,187.3699,17294.0
2024-12-18 12:05:00,188.97,188.97,188.87,188.91,10456.0,187.3402,187.3402,187.241,187.2807,10456.0
2024-12-18 12:10:00,188.91,189.04,188.91,189.01,7176.0,187.2807,187.4096,187.2807,187.3798,7176.0
2024-12-18 12:15:00,189.01,189.21,189.0,189.21,12883.0,187.3798,187.5781,187.3699,187.5781,12883.0
2024-12-18 12:20:00,189.21,189.28,189.2,189.22,114464.0,187.5781,187.6475,187.5682,187.588,114464.0
2024-12-18 12:25:00,189.2,189.21,189.05,189.06,26089.0,187.5682,187.5781,187.4195,187.4294,26089.0
2024-12-18 12:30:00,189.05,189.06,189.0,189.06,11843.0,187.4195,187.4294,187.3699,187.4294,11843.0
2024-12-18 12:35:00,189.07,189.13,189.02,189.03,59978.0,187.4393,187.4988,187.3897,187.3997,59978.0
2024-12-18 12:40:00,189.0,189.04,188.97,188.97,12105.0,187.3699,187.4096,187.3402,187.3402,12105.0
2024-12-18 12:45:00,188.96,188.99,188.91,188.97,26694.0,187.3303,187.36,187.2807,187.3402,26694.0
2024-12-18 12:50:00,188.96,188.99,188.9,188.96,8427.0,187.3303,187.36,187.2708,187.3303,8427.0
2024-12-18 12:55:00,188.96,189.0,188.96,188.99,75817.0,187.3303,187.3699,187.3303,187.36,75817.0
2024-12-18 13:00:00,188.98,188.99,188.89,188.9,8045.0,187.3501,187.36,187.2609,187.2708,8045.0
2024-12-18 13:05:00,188.9,188.91,188.82,188.91,11246.0,187.2708,187.2807,187.1915,187.2807,11246.0
2024-12-18 13:10:00,188.9,188.93,188.79,188.85,9608.0,187.2708,187.3005,187.1617,187.2212,9608.0
2024-12-18 13:15:00,188.86,188.91,188.85,188.85,16947.0,187.2311,187.2807,187.2212,187.2212,16947.0
2024-12-18 13:20:00,188.86,188.88,188.83,188.83,10382.0,187.2311,187.251,187.2014,187.2014,10382.0
2024-12-18 13:25:00,188.82,188.88,188.8,188.84,12368.0,187.1915,187.251,187.1716,187.2113,12368.0
2024-12-18 13:30:00,188.82,188.97,188.82,188.97,14827.0,187.1915,187.3402,187.1915,187.3402,14827.0
2024-12-18 13:35:00,188.97,188.98,188.94,188.95,10678.0,187.3402,187.3501,187.3104,187.3204,10678.0
2024-12-18 13:40:00,188.94,188.97,188.91,188.94,9320.0,187.3104,187.3402,187.2807,187.3104,9320.0
2024-12-18 13:45:00,188.97,189.03,188.92,189.0,18373.0,187.3402,187.3997,187.2906,187.3699,18373.0
2024-12-18 13:50:00,188.99,189.05,188.99,189.03,20222.0,187.36,187.4195,187.36,187.3997,20222.0
2024-12-18 13:55:00,189.02,189.05,189.02,189.03,8454.0,187.3897,187.4195,187.3897,187.3997,8454.0
2024-12-18 14:00:00,189.02,189.02,188.37,188.38,117129.0,187.3897,187.3897,186.7454,186.7553,117129.0
2024-12-18 14:05:00,188.36,188.39,187.74,187.76,40963.0,186.7354,186.7652,186.1208,186.1406,40963.0
2024-12-18 14:10:00,187.78,187.81,187.47,187.49,17447.0,186.1604,186.1902,185.8531,185.8729,17447.0
2024-12-18 14:15:00,187.49,187.58,187.31,187.4,15345.0,185.8729,185.9622,185.6945,185.7837,15345.0
2024-12-18 14:20:00,187.43,187.58,187.36,187.51,20533.0,185.8135,185.9622,185.7441,185.8928,20533.0
2024-12-18 14:25:00,187.55,187.58,187.29,187.3,34557.0,185.9324,185.9622,185.6747,185.6846,34557.0
2024-12-18 14:30:00,187.26,187.58,187.13,187.45,29729.0,185.6449,185.9622,185.516,185.8333,29729.0
2024-12-18 14:35:00,187.5,187.57,187.19,187.23,24431.0,185.8829,185.9523,185.5755,185.6152,24431.0
2024-12-18 14:40:00,187.19,187.38,187.03,187.1,56791.0,185.5755,185.7639,185.4169,185.4863,56791.0
2024-12-18 14:45:00,187.11,187.15,186.6,186.63,31553.0,185.4962,185.5359,184.9906,185.0204,31553.0
2024-12-18 14:50:00,186.74,186.79,186.45,186.55,55921.0,185.1294,185.179,184.8419,184.9411,55921.0
2024-12-18 14:55:00,186.53,186.54,186.15,186.23,22080.0,184.9212,184.9311,184.5445,184.6238,22080.0
2024-12-18 15:00:00,186.26,186.44,186.14,186.19,39731.0,184.6536,184.832,184.5346,184.5842,39731.0
2024-12-18 15:05:00,186.15,186.53,186.15,186.36,242899.0,184.5445,184.9212,184.5445,184.7527,242899.0
2024-12-18 15:10:00,186.38,186.38,186.07,186.1,21038.0,184.7725,184.7725,184.4652,184.4949,21038.0
2024-12-18 15:15:00,186.08,186.18,185.88,185.95,24816.0,184.4751,184.5742,184.2768,184.3462,24816.0
2024-12-18 15:20:00,185.95,186.43,185.9,186.2,67413.0,184.3462,184.8221,184.2967,184.5941,67413.0
2024-12-18 15:25:00,186.18,186.21,185.74,185.82,43943.0,184.5742,184.604,184.138,184.2173,43943.0
2024-12-18 15:30:00,185.83,185.91,185.71,185.78,38849.0,184.2273,184.3066,184.1083,184.1777,38849.0
2024-12-18 15:35:00,185.77,185.78,185.0,185.0,74486.0,184.1678,184.1777,183.4044,183.4044,74486.0
2024-12-18 15:40:00,185.0,185.0,184.08,184.11,154671.0,183.4044,183.4044,182.4924,182.5221,154671.0
2024-12-18 15:45:00,184.12,184.78,183.96,184.61,260044.0,182.532,183.1863,182.3734,183.0178,260044.0
2024-12-18 15:50:00,184.63,184.74,184.41,184.46,157399.0,183.0376,183.1467,182.8195,182.8691,157399.0
2024-12-18 15:55:00,184.46,184.46,183.64,183.68,361420.0,182.8691,182.8691,182.0561,182.0958,361420.0
2024-12-19 09:30:00,184.75,185.63,184.65,185.63,104821.0,183.1566,184.029,183.0574,184.029,104821.0
2024-12-19 09:35:00,185.67,185.7,185.18,185.36,78216.0,184.0686,184.0984,183.5829,183.7613,78216.0
2024-12-19 09:40:00,185.41,185.47,185.15,185.2,35697.0,183.8109,183.8704,183.5531,183.6027,35697.0
2024-12-19 09:45:00,185.14,185.19,184.8,184.8,26433.0,183.5432,183.5928,183.2061,183.2061,26433.0
2024-12-19 09:50:00,184.79,184.8,184.57,184.58,11906.0,183.1962,183.2061,182.9781,182.988,11906.0
2024-12-19 09:55:00,184.63,184.68,184.51,184.68,23403.0,183.0376,183.0872,182.9186,183.0872,23403.0
2024-12-19 10:00:00,184.71,184.72,184.18,184.27,33971.0,183.1169,183.1268,182.5915,182.6807,33971.0
2024-12-19 10:05:00,184.27,184.33,184.14,184.23,16514.0,182.6807,182.7402,182.5518,182.6411,16514.0
2024-12-19 10:10:00,184.14,184.43,184.14,184.19,14497.0,182.5518,182.8393,182.5518,182.6014,14497.0
2024-12-19 10:15:00,184.21,184.22,184.07,184.17,30016.0,182.6212,182.6311,182.4824,182.5816,30016.0
2024-12-19 10:20:00,184.14,184.19,183.86,183.9,29447.0,182.5518,182.6014,182.2743,182.3139,29447.0
2024-12-19 10:25:00,183.91,184.08,183.85,184.0,53550.0,182.3238,182.4924,182.2643,182.413,53550.0
2024-12-19 10:30:00,183.98,184.11,183.82,183.82,33878.0,182.3932,182.5221,182.2346,182.2346,33878.0
2024-12-19 10:35:00,183.83,184.14,183.73,183.99,287119.0,182.2445,182.5518,182.1454,182.4031,287119.0
2024-12-19 10:40:00,183.91,184.29,183.81,184.22,46314.0,182.3238,182.7005,182.2247,182.6311,46314.0
2024-12-19 10:45:00,184.19,184.22,183.93,184.22,99251.0,182.6014,182.6311,182.3436,182.6311,99251.0
2024-12-19 10:50:00,184.19,184.34,184.0,184.08,102144.0,182.6014,182.7501,182.413,182.4924,102144.0
2024-12-19 10:55:00,184.09,184.14,183.9,184.09,47276.0,182.5023,182.5518,182.3139,182.5023,47276.0
2024-12-19 11:00:00,184.02,184.07,183.68,183.69,53372.0,182.4329,182.4824,182.0958,182.1057,53372.0
2024-12-19 11:05:00,183.7,183.76,183.65,183.69,39017.0,182.1156,182.1751,182.0661,182.1057,39017.0
2024-12-19 11:10:00,183.73,183.81,183.67,183.69,26495.0,182.1454,182.2247,182.0859,182.1057,26495.0
2024-12-19 11:15:00,183.71,183.99,183.71,183.96,51343.0,182.1255,182.4031,182.1255,182.3734,51343.0
2024-12-19 11:20:00,183.92,184.28,183.88,184.25,51524.0,182.3337,182.6906,182.2941,182.6609,51524.0
2024-12-19 11:25:00,184.27,184.33,184.23,184.3,61558.0,182.6807,182.7402,182.6411,182.7105,61558.0
2024-12-19 11:30:00,184.29,184.33,184.17,184.21,53469.0,182.7005,182.7402,182.5816,182.6212,53469.0
2024-12-19 11:35:00,184.18,184.37,184.06,184.24,73529.0,182.5915,182.7799,182.4725,182.651,73529.0
2024-12-19 11:40:00,184.23,184.27,184.1,184.19,48185.0,182.6411,182.6807,182.5122,182.6014,48185.0
2024-12-19 11:45:00,184.17,184.32,184.15,184.26,31102.0,182.5816,182.7303,182.5618,182.6708,31102.0
2024-12-19 11:50:00,184.26,184.27,183.99,183.99,22392.0,182.6708,182.6807,182.4031,182.4031,22392.0
2024-12-19 11:55:00,183.99,184.08,183.95,183.97,25516.0,182.4031,182.4924,182.3635,182.3833,25516.0
2024-12-19 12:00:00,183.95,184.1,183.92,184.03,15588.0,182.3635,182.5122,182.3337,182.4428,15588.0
2024-12-19 12:05:00,184.06,184.06,183.94,183.99,19474.0,182.4725,182.4725,182.3536,182.4031,19474.0
2024-12-19 12:10:00,184.0,184.02,183.92,184.0,30008.0,182.413,182.4329,182.3337,182.413,30008.0
2024-12-19 12:15:00,184.01,184.08,183.97,184.05,32064.0,182.423,182.4924,182.3833,182.4626,32064.0
2024-12-19 12:20:00,184.05,184.05,183.79,183.84,21977.0,182.4626,182.4626,182.2049,182.2544,21977.0
2024-12-19 12:25:00,183.85,183.88,183.76,183.81,10335.0,182.2643,182.2941,182.1751,182.2247,10335.0
2024-12-19 12:30:00,183.84,183.86,183.59,183.76,64496.0,182.2544,182.2743,182.0066,182.1751,64496.0
2024-12-19 12:35:00,183.74,183.93,183.73,183.92,26971.0,182.1553,182.3436,182.1454,182.3337,26971.0
2024-12-19 12:40:00,183.94,183.97,183.75,183.75,147927.0,182.3536,182.3833,182.1652,182.1652,147927.0
2024-12-19 12:45:00,183.77,183.86,183.74,183.76,47465.0,182.185,182.2743,182.1553,182.1751,47465.0
2024-12-19 12:50:00,183.7,183.77,183.63,183.77,14218.0,182.1156,182.185,182.0462,182.185,14218.0
2024-12-19 12:55:00,183.76,183.94,183.75,183.84,18150.0,182.1751,182.3536,182.1652,182.2544,18150.0
2024-12-19 13:00:00,183.79,183.8,183.43,183.51,13867.0,182.2049,182.2148,181.848,181.9273,13867.0
2024-12-19 13:05:00,183.5,183.83,183.49,183.83,8946.0,181.9174,182.2445,181.9074,182.2445,8946.0
2024-12-19 13:10:00,183.81,183.94,183.81,183.94,16652.0,182.2247,182.3536,182.2247,182.3536,16652.0
2024-12-19 13:15:00,183.89,183.97,183.88,183.89,16356.0,182.304,182.3833,182.2941,182.304,16356.0
2024-12-19 13:20:00,183.91,184.0,183.79,183.99,92898.0,182.3238,182.413,182.2049,182.4031,92898.0
2024-12-19 13:25:00,183.96,184.22,183.96,184.21,10715.0,182.3734,182.6311,182.3734,182.6212,10715.0
2024-12-19 13:30:00,184.16,184.24,184.06,184.21,26571.0,182.5717,182.651,182.4725,182.6212,26571.0
2024-12-19 13:35:00,184.2,184.3,184.19,184.23,32967.0,182.6113,182.7105,182.6014,182.6411,32967.0
2024-12-19 13:40:00,184.22,184.37,184.22,184.28,19729.0,182.6311,182.7799,182.6311,182.6906,19729.0
2024-12-19 13:45:00,184.26,184.37,184.23,184.36,25176.0,182.6708,182.7799,182.6411,182.7699,25176.0
2024-12-19 13:50:00,184.32,184.4,184.29,184.29,17766.0,182.7303,182.8096,182.7005,182.7005,17766.0
2024-12-19 13:55:00,184.3,184.61,184.29,184.6,21676.0,182.7105,183.0178,182.7005,183.0079,21676.0
2024-12-19 14:00:00,184.6,184.62,184.37,184.45,16547.0,183.0079,183.0277,182.7799,182.8592,16547.0
2024-12-19 14:05:00,184.45,184.45,184.24,184.25,34845.0,182.8592,182.8592,182.651,182.6609,34845.0
2024-12-19 14:10:00,184.23,184.23,184.07,184.07,17788.0,182.6411,182.6411,182.4824,182.4824,17788.0
2024-12-19 14:15:00,184.08,184.15,184.05,184.14,45886.0,182.4924,182.5618,182.4626,182.5518,45886.0
2024-12-19 14:20:00,184.14,184.26,184.0,184.24,51510.0,182.5518,182.6708,182.413,182.651,51510.0
2024-12-19 14:25:00,184.25,184.25,184.07,184.14,53205.0,182.6609,182.6609,182.4824,182.5518,53205.0
2024-12-19 14:30:00,184.15,184.17,184.02,184.1,18872.0,182.5618,182.5816,182.4329,182.5122,18872.0
2024-12-19 14:35:00,184.11,184.14,184.07,184.09,19919.0,182.5221,182.5518,182.4824,182.5023,19919.0
2024-12-19 14:40:00,184.07,184.07,183.97,183.98,41072.0,182.4824,182.4824,182.3833,182.3932,41072.0
2024-12-19 14:45:00,183.99,184.01,183.92,183.92,53687.0,182.4031,182.423,182.3337,182.3337,53687.0
2024-12-19 14:50:00,183.94,184.07,183.91,183.94,22113.0,182.3536,182.4824,182.3238,182.3536,22113.0
2024-12-19 14:55:00,183.93,183.97,183.72,183.72,39991.0,182.3436,182.3833,182.1355,182.1355,39991.0
2024-12-19 15:00:00,183.74,183.8,183.65,183.79,419195.0,182.1553,182.2148,182.0661,182.2049,419195.0
2024-12-19 15:05:00,183.79,183.81,183.72,183.8,14303.0,182.2049,182.2247,182.1355,182.2148,14303.0
2024-12-19 15:10:00,183.79,183.91,183.68,183.89,25353.0,182.2049,182.3238,182.0958,182.304,25353.0
2024-12-19 15:15:00,183.88,184.01,183.88,183.97,29761.0,182.2941,182.423,182.2941,182.3833,29761.0
2024-12-19 15:20:00,183.96,184.1,183.91,184.08,53127.0,182.3734,182.5122,182.3238,182.4924,53127.0
2024-12-19 15:25:00,184.08,184.08,183.86,183.94,56212.0,182.4924,182.4924,182.2743,182.3536,56212.0
2024-12-19 15:30:00,183.96,183.98,183.68,183.68,58104.0,182.3734,182.3932,182.0958,182.0958,58104.0
2024-12-19 15:35:00,183.69,184.02,183.49,183.98,40937.0,182.1057,182.4329,181.9074,182.3932,40937.0
2024-12-19 15:40:00,183.92,184.17,183.91,184.07,40655.0,182.3337,182.5816,182.3238,182.4824,40655.0
2024-12-19 15:45:00,184.06,184.07,183.82,183.87,64981.0,182.4725,182.4824,182.2346,182.2842,64981.0
2024-12-19 15:50:00,183.86,183.86,183.34,183.4,69414.0,182.2743,182.2743,181.7587,181.8182,69414.0
2024-12-19 15:55:00,183.41,183.5,183.2,183.24,140379.0,181.8281,181.9174,181.6199,181.6596,140379.0
2024-12-20 09:30:00,182.99,183.79,182.71,183.69,150507.0,181.4118,182.2049,181.1342,182.1057,150507.0
2024-12-20 09:35:00,183.66,184.12,183.61,184.08,31963.0,182.076,182.532,182.0264,182.4924,31963.0
2024-12-20 09:40:00,184.06,184.06,183.74,183.79,38467.0,182.4725,182.4725,182.1553,182.2049,38467.0
2024-12-20 09:45:00,183.84,183.95,183.4,183.6,61823.0,182.2544,182.3635,181.8182,182.0165,61823.0
2024-12-20 09:50:00,183.57,183.86,183.42,183.75,28963.0,181.9868,182.2743,181.838,182.1652,28963.0
2024-12-20 09:55:00,183.82,183.87,183.58,183.62,31725.0,182.2346,182.2842,181.9967,182.0363,31725.0
2024-12-20 10:00:00,183.66,183.85,183.48,183.58,71645.0,182.076,182.2643,181.8975,181.9967,71645.0
2024-12-20 10:05:00,183.6,183.78,183.41,183.47,84857.0,182.0165,182.1949,181.8281,181.8876,84857.0
2024-12-20 10:10:00,183.45,183.86,183.31,183.83,32460.0,181.8678,182.2743,181.729,182.2445,32460.0
2024-12-20 10:15:00,183.8,183.92,183.79,183.92,48412.0,182.2148,182.3337,182.2049,182.3337,48412.0
2024-12-20 10:20:00,183.92,184.03,183.81,183.97,40676.0,182.3337,182.4428,182.2247,182.3833,40676.0
2024-12-20 10:25:00,183.93,184.46,183.93,184.43,51170.0,182.3436,182.8691,182.3436,182.8393,51170.0
2024-12-20 10:30:00,184.42,184.94,184.42,184.76,94665.0,182.8294,183.3449,182.8294,183.1665,94665.0
2024-12-20 10:35:00,184.78,184.78,184.51,184.65,46837.0,183.1863,183.1863,182.9186,183.0574,46837.0
2024-12-20 10:40:00,184.66,184.76,184.59,184.72,295628.0,183.0674,183.1665,182.998,183.1268,295628.0
2024-12-20 10:45:00,184.73,184.81,184.67,184.81,28819.0,183.1367,183.2161,183.0773,183.2161,28819.0
2024-12-20 10:50:00,184.84,185.03,184.78,184.96,20847.0,183.2458,183.4342,183.1863,183.3648,20847.0
2024-12-20 10:55:00,184.99,185.05,184.88,184.89,17567.0,183.3945,183.454,183.2855,183.2954,17567.0
2024-12-20 11:00:00,184.8,185.33,184.79,185.32,41772.0,183.2061,183.7316,183.1962,183.7217,41772.0
2024-12-20 11:05:00,185.34,185.47,185.32,185.37,147815.0,183.7415,183.8704,183.7217,183.7712,147815.0
2024-12-20 11:10:00,185.4,185.55,185.38,185.48,34552.0,183.801,183.9497,183.7811,183.8803,34552.0
2024-12-20 11:15:00,185.5,185.81,185.5,185.7,40373.0,183.9001,184.2074,183.9001,184.0984,40373.0
2024-12-20 11:20:00,185.68,185.88,185.64,185.88,64176.0,184.0786,184.2768,184.0389,184.2768,64176.0
2024-12-20 11:25:00,185.84,185.89,185.74,185.88,69310.0,184.2372,184.2867,184.138,184.2768,69310.0
2024-12-20 11:30:00,185.88,186.05,185.85,185.98,24241.0,184.2768,184.4454,184.2471,184.376,24241.0
2024-12-20 11:35:00,185.95,186.3,185.95,186.3,42274.0,184.3462,184.6932,184.3462,184.6932,42274.0
2024-12-20 11:40:00,186.3,186.44,186.21,186.44,32208.0,184.6932,184.832,184.604,184.832,32208.0
2024-12-20 11:45:00,186.42,186.43,186.31,186.32,67922.0,184.8122,184.8221,184.7031,184.713,67922.0
2024-12-20 11:50:00,186.32,186.36,186.15,186.31,93320.0,184.713,184.7527,184.5445,184.7031,93320.0
2024-12-20 11:55:00,186.33,186.55,186.31,186.47,176939.0,184.7229,184.9411,184.7031,184.8617,176939.0
2024-12-20 12:00:00,186.47,186.52,186.32,186.49,332806.0,184.8617,184.9113,184.713,184.8816,332806.0
2024-12-20 12:05:00,186.49,186.51,186.36,186.42,393226.0,184.8816,184.9014,184.7527,184.8122,393226.0
2024-12-20 12:10:00,186.41,186.44,186.31,186.43,40865.0,184.8023,184.832,184.7031,184.8221,40865.0
2024-12-20 12:15:00,186.41,186.46,186.36,186.36,9425.0,184.8023,184.8518,184.7527,184.7527,9425.0
2024-12-20 12:20:00,186.39,186.48,186.36,186.48,8846.0,184.7824,184.8717,184.7527,184.8717,8846.0
2024-12-20 12:25:00,186.45,186.66,186.42,186.61,21160.0,184.8419,185.0501,184.8122,185.0005,21160.0
2024-12-20 12:30:00,186.61,186.61,186.17,186.3,18104.0,185.0005,185.0005,184.5643,184.6932,18104.0
2024-12-20 12:35:00,186.31,186.5,186.26,186.48,13487.0,184.7031,184.8915,184.6536,184.8717,13487.0
2024-12-20 12:40:00,186.48,186.48,186.3,186.34,8996.0,184.8717,184.8717,184.6932,184.7329,8996.0
2024-12-20 12:45:00,186.35,186.5,186.27,186.5,67640.0,184.7428,184.8915,184.6635,184.8915,67640.0
2024-12-20 12:50:00,186.51,186.61,186.45,186.61,94871.0,184.9014,185.0005,184.8419,185.0005,94871.0
2024-12-20 12:55:00,186.61,186.67,186.48,186.49,115092.0,185.0005,185.06,184.8717,184.8816,115092.0
2024-12-20 13:00:00,186.49,186.5,186.34,186.34,13579.0,184.8816,184.8915,184.7329,184.7329,13579.0
2024-12-20 13:05:00,186.27,186.35,186.19,186.29,11298.0,184.6635,184.7428,184.5842,184.6833,11298.0
2024-12-20 13:10:00,186.23,186.29,186.21,186.28,123956.0,184.6238,184.6833,184.604,184.6734,123956.0
2024-12-20 13:15:00,186.26,186.26,186.01,186.13,11667.0,184.6536,184.6536,184.4057,184.5247,11667.0
2024-12-20 13:20:00,186.11,186.11,185.93,185.95,26657.0,184.5048,184.5048,184.3264,184.3462,26657.0
2024-12-20 13:25:00,185.94,185.96,185.74,185.75,15989.0,184.3363,184.3561,184.138,184.148,15989.0
2024-12-20 13:30:00,185.75,185.95,185.73,185.89,24863.0,184.148,184.3462,184.1281,184.2867,24863.0
2024-12-20 13:35:00,185.9,185.98,185.73,185.74,95711.0,184.2967,184.376,184.1281,184.138,95711.0
2024-12-20 13:40:00,185.76,185.88,185.76,185.87,26738.0,184.1579,184.2768,184.1579,184.2669,26738.0
2024-12-20 13:45:00,185.8,185.85,185.71,185.71,17255.0,184.1975,184.2471,184.1083,184.1083,17255.0
2024-12-20 13:50:00,185.73,185.99,185.66,185.98,15426.0,184.1281,184.3859,184.0587,184.376,15426.0
2024-12-20 13:55:00,186.0,186.05,185.68,185.71,17573.0,184.3958,184.4454,184.0786,184.1083,17573.0
2024-12-20 14:00:00,185.71,185.78,185.65,185.68,22472.0,184.1083,184.1777,184.0488,184.0786,22472.0
2024-12-20 14:05:00,185.69,185.76,185.64,185.75,72380.0,184.0885,184.1579,184.0389,184.148,72380.0
2024-12-20 14:10:00,185.76,185.81,185.73,185.76,20104.0,184.1579,184.2074,184.1281,184.1579,20104.0
2024-12-20 14:15:00,185.76,185.85,185.72,185.81,25454.0,184.1579,184.2471,184.1182,184.2074,25454.0
2024-12-20 14:20:00,185.8,185.93,185.75,185.92,62200.0,184.1975,184.3264,184.148,184.3165,62200.0
2024-12-20 14:25:00,185.87,186.06,185.87,186.05,15480.0,184.2669,184.4553,184.2669,184.4454,15480.0
2024-12-20 14:30:00,186.04,186.22,186.01,186.22,32678.0,184.4355,184.6139,184.4057,184.6139,32678.0
2024-12-20 14:35:00,186.22,186.26,186.1,186.1,46164.0,184.6139,184.6536,184.4949,184.4949,46164.0
2024-12-20 14:40:00,186.12,186.12,186.03,186.05,50683.0,184.5148,184.5148,184.4255,184.4454,50683.0
2024-12-20 14:45:00,186.04,186.05,185.92,185.92,37375.0,184.4355,184.4454,184.3165,184.3165,37375.0
2024-12-20 14:50:00,185.92,185.98,185.78,185.83,64742.0,184.3165,184.376,184.1777,184.2273,64742.0
2024-12-20 14:55:00,185.83,185.85,185.73,185.8,286501.0,184.2273,184.2471,184.1281,184.1975,286501.0
2024-12-20 15:00:00,185.84,185.95,185.78,185.91,38765.0,184.2372,184.3462,184.1777,184.3066,38765.0
2024-12-20 15:05:00,185.9,185.95,185.83,185.87,31728.0,184.2967,184.3462,184.2273,184.2669,31728.0
2024-12-20 15:10:00,185.85,185.91,185.82,185.86,32336.0,184.2471,184.3066,184.2173,184.257,32336.0
2024-12-20 15:15:00,185.86,185.86,185.72,185.72,15316.0,184.257,184.257,184.1182,184.1182,15316.0
2024-12-20 15:20:00,185.72,185.75,185.54,185.72,15293.0,184.1182,184.148,183.9398,184.1182,15293.0
2024-12-20 15:25:00,185.65,185.8,185.65,185.73,50175.0,184.0488,184.1975,184.0488,184.1281,50175.0
2024-12-20 15:30:00,185.73,185.82,185.31,185.38,24300.0,184.1281,184.2173,183.7117,183.7811,24300.0
2024-12-20 15:35:00,185.39,186.01,185.37,185.94,24267.0,183.7911,184.4057,183.7712,184.3363,24267.0
2024-12-20 15:40:00,185.94,186.06,185.79,185.88,79680.0,184.3363,184.4553,184.1876,184.2768,79680.0
2024-12-20 15:45:00,185.92,185.99,185.72,185.72,66512.0,184.3165,184.3859,184.1182,184.1182,66512.0
2024-12-20 15:50:00,185.72,185.75,185.44,185.6,90543.0,184.1182,184.148,183.8406,183.9992,90543.0
2024-12-20 15:55:00,185.59,185.62,185.32,185.54,205989.0,183.9893,184.0191,183.7217,183.9398,205989.0
2024-12-23 09:30:00,185.0,185.24,184.81,184.83,120534.0,183.4044,183.6423,183.2161,183.2359,120534.0
2024-12-23 09:35:00,184.85,184.96,184.6,184.61,59092.0,183.2557,183.3648,183.0079,183.0178,59092.0
2024-12-23 09:40:00,184.61,184.82,184.55,184.65,31778.0,183.0178,183.226,182.9583,183.0574,31778.0
2024-12-23 09:45:00,184.63,184.68,184.41,184.41,38072.0,183.0376,183.0872,182.8195,182.8195,38072.0
2024-12-23 09:50:00,184.36,184.53,184.31,184.39,23701.0,182.7699,182.9385,182.7204,182.7997,23701.0
2024-12-23 09:55:00,184.39,184.52,184.35,184.41,51413.0,182.7997,182.9286,182.76,182.8195,51413.0
2024-12-23 10:00:00,184.42,184.53,184.1,184.24,41199.0,182.8294,182.9385,182.5122,182.651,41199.0
2024-12-23 10:05:00,184.18,184.4,184.14,184.2,24542.0,182.5915,182.8096,182.5518,182.6113,24542.0
2024-12-23 10:10:00,184.18,184.25,184.13,184.22,33953.0,182.5915,182.6609,182.5419,182.6311,33953.0
2024-12-23 10:15:00,184.26,184.47,184.21,184.39,41785.0,182.6708,182.879,182.6212,182.7997,41785.0
2024-12-23 10:20:00,184.4,184.56,184.26,184.34,19097.0,182.8096,182.9682,182.6708,182.7501,19097.0
2024-12-23 10:25:00,184.33,184.55,184.28,184.54,14145.0,182.7402,182.9583,182.6906,182.9484,14145.0
2024-12-23 10:30:00,184.57,184.57,184.37,184.54,25225.0,182.9781,182.9781,182.7799,182.9484,25225.0
2024-12-23 10:35:00,184.53,184.68,184.47,184.58,28315.0,182.9385,183.0872,182.879,182.988,28315.0
2024-12-23 10:40:00,184.55,184.55,184.35,184.35,55053.0,182.9583,182.9583,182.76,182.76,55053.0
2024-12-23 10:45:00,184.34,184.41,184.12,184.18,49578.0,182.7501,182.8195,182.532,182.5915,49578.0
2024-12-23 10:50:00,184.21,184.21,184.08,184.09,33528.0,182.6212,182.6212,182.4924,182.5023,33528.0
2024-12-23 10:55:00,184.17,184.34,184.09,184.12,19055.0,182.5816,182.7501,182.5023,182.532,19055.0
2024-12-23 11:00:00,184.1,184.35,184.09,184.34,32446.0,182.5122,182.76,182.5023,182.7501,32446.0
2024-12-23 11:05:00,184.3,184.31,184.2,184.2,22285.0,182.7105,182.7204,182.6113,182.6113,22285.0
2024-12-23 11:10:00,184.21,184.32,184.21,184.31,33122.0,182.6212,182.7303,182.6212,182.7204,33122.0
2024-12-23 11:15:00,184.33,184.38,184.24,184.38,6148.0,182.7402,182.7898,182.651,182.7898,6148.0
2024-12-23 11:20:00,184.39,184.54,184.38,184.48,18610.0,182.7997,182.9484,182.7898,182.8889,18610.0
2024-12-23 11:25:00,184.51,184.59,184.43,184.49,476831.0,182.9186,182.998,182.8393,182.8988,476831.0
2024-12-23 11:30:00,184.5,184.57,184.44,184.55,15469.0,182.9087,182.9781,182.8492,182.9583,15469.0
2024-12-23 11:35:00,184.57,184.6,184.53,184.55,15370.0,182.9781,183.0079,182.9385,182.9583,15370.0
2024-12-23 11:40:00,184.54,184.75,184.52,184.75,14693.0,182.9484,183.1566,182.9286,183.1566,14693.0
2024-12-23 11:45:00,184.75,184.87,184.7,184.85,17804.0,183.1566,183.2755,183.107,183.2557,17804.0
2024-12-23 11:50:00,184.9,185.0,184.9,185.0,10259.0,183.3053,183.4044,183.3053,183.4044,10259.0
2024-12-23 11:55:00,184.96,185.09,184.94,185.09,19841.0,183.3648,183.4936,183.3449,183.4936,19841.0
2024-12-23 12:00:00,185.09,185.21,184.99,185.05,8335.0,183.4936,183.6126,183.3945,183.454,8335.0
2024-12-23 12:05:00,185.04,185.06,184.93,184.98,9995.0,183.4441,183.4639,183.335,183.3846,9995.0
2024-12-23 12:10:00,184.97,185.07,184.95,185.0,16408.0,183.3747,183.4738,183.3549,183.4044,16408.0
2024-12-23 12:15:00,185.01,185.01,184.8,184.92,6537.0,183.4143,183.4143,183.2061,183.3251,6537.0
2024-12-23 12:20:00,184.91,185.02,184.89,184.95,39882.0,183.3152,183.4242,183.2954,183.3549,39882.0
2024-12-23 12:25:00,184.99,185.07,184.94,185.02,6688.0,183.3945,183.4738,183.3449,183.4242,6688.0
2024-12-23 12:30:00,184.99,185.05,184.9,185.04,29269.0,183.3945,183.454,183.3053,183.4441,29269.0
2024-12-23 12:35:00,185.03,185.03,184.84,185.03,10571.0,183.4342,183.4342,183.2458,183.4342,10571.0
2024-12-23 12:40:00,185.02,185.06,184.94,185.04,18900.0,183.4242,183.4639,183.3449,183.4441,18900.0
2024-12-23 12:45:00,185.05,185.13,185.05,185.11,54681.0,183.454,183.5333,183.454,183.5135,54681.0
2024-12-23 12:50:00,185.12,185.16,185.06,185.12,16258.0,183.5234,183.563,183.4639,183.5234,16258.0
2024-12-23 12:55:00,185.11,185.26,185.08,185.14,11235.0,183.5135,183.6622,183.4837,183.5432,11235.0
2024-12-23 13:00:00,185.15,185.28,185.09,185.27,39425.0,183.5531,183.682,183.4936,183.6721,39425.0
2024-12-23 13:05:00,185.28,185.29,185.19,185.22,93351.0,183.682,183.6919,183.5928,183.6225,93351.0
2024-12-23 13:10:00,185.21,185.33,185.19,185.31,57925.0,183.6126,183.7316,183.5928,183.7117,57925.0
2024-12-23 13:15:00,185.32,185.38,185.23,185.31,36718.0,183.7217,183.7811,183.6324,183.7117,36718.0
2024-12-23 13:20:00,185.3,185.32,185.19,185.22,11122.0,183.7018,183.7217,183.5928,183.6225,11122.0
2024-12-23 13:25:00,185.3,185.39,185.29,185.38,17424.0,183.7018,183.7911,183.6919,183.7811,17424.0
2024-12-23 13:30:00,185.38,185.41,185.32,185.35,6259.0,183.7811,183.8109,183.7217,183.7514,6259.0
2024-12-23 13:35:00,185.38,185.47,185.32,185.45,18949.0,183.7811,183.8704,183.7217,183.8505,18949.0
2024-12-23 13:40:00,185.44,185.44,185.28,185.32,6139.0,183.8406,183.8406,183.682,183.7217,6139.0
2024-12-23 13:45:00,185.32,185.36,185.26,185.34,15006.0,183.7217,183.7613,183.6622,183.7415,15006.0
2024-12-23 13:50:00,185.35,185.45,185.33,185.45,29343.0,183.7514,183.8505,183.7316,183.8505,29343.0
2024-12-23 13:55:00,185.41,185.42,185.34,185.36,37469.0,183.8109,183.8208,183.7415,183.7613,37469.0
2024-12-23 14:00:00,185.35,185.41,185.3,185.36,28255.0,183.7514,183.8109,183.7018,183.7613,28255.0
2024-12-23 14:05:00,185.36,185.41,185.33,185.41,48611.0,183.7613,183.8109,183.7316,183.8109,48611.0
2024-12-23 14:10:00,185.43,185.43,185.35,185.39,40254.0,183.8307,183.8307,183.7514,183.7911,40254.0
2024-12-23 14:15:00,185.41,185.46,185.39,185.41,8697.0,183.8109,183.8605,183.7911,183.8109,8697.0
2024-12-23 14:20:00,185.41,185.44,185.33,185.34,9698.0,183.8109,183.8406,183.7316,183.7415,9698.0
2024-12-23 14:25:00,185.34,185.34,185.28,185.34,28798.0,183.7415,183.7415,183.682,183.7415,28798.0
2024-12-23 14:30:00,185.35,185.4,185.34,185.35,54858.0,183.7514,183.801,183.7415,183.7514,54858.0
2024-12-23 14:35:00,185.3,185.33,185.2,185.21,38227.0,183.7018,183.7316,183.6027,183.6126,38227.0
2024-12-23 14:40:00,185.22,185.32,185.22,185.28,28343.0,183.6225,183.7217,183.6225,183.682,28343.0
2024-12-23 14:45:00,185.31,185.36,185.26,185.28,17314.0,183.7117,183.7613,183.6622,183.682,17314.0
2024-12-23 14:50:00,185.28,185.38,185.23,185.33,35830.0,183.682,183.7811,183.6324,183.7316,35830.0
2024-12-23 14:55:00,185.34,185.35,185.22,185.22,32453.0,183.7415,183.7514,183.6225,183.6225,32453.0
2024-12-23 15:00:00,185.19,185.34,185.18,185.33,237368.0,183.5928,183.7415,183.5829,183.7316,237368.0
2024-12-23 15:05:00,185.37,185.4,185.21,185.24,26404.0,183.7712,183.801,183.6126,183.6423,26404.0
2024-12-23 15:10:00,185.26,185.29,185.16,185.27,45466.0,183.6622,183.6919,183.563,183.6721,45466.0
2024-12-23 15:15:00,185.28,185.32,185.09,185.13,15598.0,183.682,183.7217,183.4936,183.5333,15598.0
2024-12-23 15:20:00,185.14,185.3,185.14,185.3,11318.0,183.5432,183.7018,183.5432,183.7018,11318.0
2024-12-23 15:25:00,185.31,185.47,185.28,185.43,32959.0,183.7117,183.8704,183.682,183.8307,32959.0
2024-12-23 15:30:00,185.42,185.48,185.39,185.45,25130.0,183.8208,183.8803,183.7911,183.8505,25130.0
2024-12-23 15:35:00,185.46,185.7,185.44,185.59,18040.0,183.8605,184.0984,183.8406,183.9893,18040.0
2024-12-23 15:40:00,185.62,185.83,185.58,185.73,31134.0,184.0191,184.2273,183.9794,184.1281,31134.0
2024-12-23 15:45:00,185.74,185.78,185.66,185.67,22874.0,184.138,184.1777,184.0587,184.0686,22874.0
2024-12-23 15:50:00,185.7,185.96,185.7,185.9,26156.0,184.0984,184.3561,184.0984,184.2967,26156.0
2024-12-23 15:55:00,185.87,186.0,185.77,185.81,105559.0,184.2669,184.3958,184.1678,184.2074,105559.0
2024-12-24 09:30:00,185.95,186.0,185.62,185.9,160486.0,184.3462,184.3958,184.0191,184.2967,160486.0
2024-12-24 09:35:00,185.88,185.88,185.7,185.82,51719.0,184.2768,184.2768,184.0984,184.2173,51719.0
2024-12-24 09:40:00,185.78,186.03,185.78,185.87,60507.0,184.1777,184.4255,184.1777,184.2669,60507.0
2024-12-24 09:45:00,185.89,185.93,185.7,185.83,27247.0,184.2867,184.3264,184.0984,184.2273,27247.0
2024-12-24 09:50:00,185.81,185.85,185.72,185.76,25492.0,184.2074,184.2471,184.1182,184.1579,25492.0
2024-12-24 09:55:00,185.77,185.81,185.69,185.78,28520.0,184.1678,184.2074,184.0885,184.1777,28520.0
2024-12-24 10:00:00,185.77,186.08,185.77,186.07,25434.0,184.1678,184.4751,184.1678,184.4652,25434.0
2024-12-24 10:05:00,186.06,186.16,185.92,185.97,15833.0,184.4553,184.5544,184.3165,184.3661,15833.0
2024-12-24 10:10:00,185.98,186.25,185.96,186.25,17122.0,184.376,184.6436,184.3561,184.6436,17122.0
2024-12-24 10:15:00,186.25,186.42,186.25,186.42,21234.0,184.6436,184.8122,184.6436,184.8122,21234.0
2024-12-24 10:20:00,186.39,186.43,186.32,186.37,32936.0,184.7824,184.8221,184.713,184.7626,32936.0
2024-12-24 10:25:00,186.38,186.41,186.34,186.35,22614.0,184.7725,184.8023,184.7329,184.7428,22614.0
2024-12-24 10:30:00,186.36,186.54,186.32,186.49,27928.0,184.7527,184.9311,184.713,184.8816,27928.0
2024-12-24 10:35:00,186.51,186.65,186.48,186.59,285032.0,184.9014,185.0402,184.8717,184.9807,285032.0
2024-12-24 10:40:00,186.6,186.68,186.55,186.6,12146.0,184.9906,185.0699,184.9411,184.9906,12146.0
2024-12-24 10:45:00,186.62,186.65,186.58,186.63,14432.0,185.0104,185.0402,184.9708,185.0204,14432.0
2024-12-24 10:50:00,186.61,186.61,186.47,186.48,11807.0,185.0005,185.0005,184.8617,184.8717,11807.0
2024-12-24 10:55:00,186.48,186.58,186.41,186.57,35205.0,184.8717,184.9708,184.8023,184.9609,35205.0
2024-12-24 11:00:00,186.58,186.64,186.53,186.62,16546.0,184.9708,185.0303,184.9212,185.0104,16546.0
2024-12-24 11:05:00,186.63,186.66,186.51,186.53,50178.0,185.0204,185.0501,184.9014,184.9212,50178.0
2024-12-24 11:10:00,186.52,186.53,186.37,186.42,34150.0,184.9113,184.9212,184.7626,184.8122,34150.0
2024-12-24 11:15:00,186.39,186.46,186.37,186.41,14500.0,184.7824,184.8518,184.7626,184.8023,14500.0
2024-12-24 11:20:00,186.42,186.51,186.42,186.5,4111.0,184.8122,184.9014,184.8122,184.8915,4111.0
2024-12-24 11:25:00,186.52,186.59,186.51,186.56,15198.0,184.9113,184.9807,184.9014,184.951,15198.0
2024-12-24 11:30:00,186.55,186.62,186.55,186.61,6030.0,184.9411,185.0104,184.9411,185.0005,6030.0
2024-12-24 11:35:00,186.63,186.7,186.59,186.67,11370.0,185.0204,185.0898,184.9807,185.06,11370.0
2024-12-24 11:40:00,186.68,186.73,186.67,186.73,3776.0,185.0699,185.1195,185.06,185.1195,3776.0
2024-12-24 11:45:00,186.72,186.8,186.72,186.78,11427.0,185.1096,185.1889,185.1096,185.1691,11427.0
2024-12-24 11:50:00,186.78,186.81,186.58,186.66,57788.0,185.1691,185.1988,184.9708,185.0501,57788.0
2024-12-24 11:55:00,186.65,186.76,186.62,186.64,6476.0,185.0402,185.1492,185.0104,185.0303,6476.0
2024-12-24 12:00:00,186.6,186.75,186.59,186.73,10734.0,184.9906,185.1393,184.9807,185.1195,10734.0
2024-12-24 12:05:00,186.75,186.87,186.72,186.87,69880.0,185.1393,185.2583,185.1096,185.2583,69880.0
2024-12-24 12:10:00,186.88,186.93,186.84,186.91,49931.0,185.2682,185.3178,185.2286,185.2979,49931.0
2024-12-24 12:15:00,186.92,187.0,186.91,187.0,19864.0,185.3079,185.3872,185.2979,185.3872,19864.0
2024-12-24 12:20:00,186.98,187.09,186.97,187.07,10193.0,185.3673,185.4764,185.3574,185.4566,10193.0
2024-12-24 12:25:00,187.06,187.13,187.05,187.08,20642.0,185.4467,185.516,185.4367,185.4665,20642.0
2024-12-24 12:30:00,187.06,187.06,186.85,186.85,11102.0,185.4467,185.4467,185.2385,185.2385,11102.0
2024-12-24 12:35:00,186.81,187.08,186.81,187.08,27381.0,185.1988,185.4665,185.1988,185.4665,27381.0
2024-12-24 12:40:00,187.09,187.17,187.03,187.07,22234.0,185.4764,185.5557,185.4169,185.4566,22234.0
2024-12-24 12:45:00,187.06,187.08,186.96,187.06,49249.0,185.4467,185.4665,185.3475,185.4467,49249.0
2024-12-24 12:50:00,187.07,187.25,187.06,187.16,82381.0,185.4566,185.635,185.4467,185.5458,82381.0
2024-12-24 12:55:00,187.17,187.41,187.17,187.34,108571.0,185.5557,185.7936,185.5557,185.7242,108571.0
2024-12-26 09:30:00,186.7,186.74,186.48,186.72,73826.0,185.0898,185.1294,184.8717,185.1096,73826.0
2024-12-26 09:35:00,186.68,186.75,186.61,186.61,21276.0,185.0699,185.1393,185.0005,185.0005,21276.0
2024-12-26 09:40:00,186.66,186.87,186.66,186.83,19153.0,185.0501,185.2583,185.0501,185.2186,19153.0
2024-12-26 09:45:00,186.84,187.14,186.79,187.11,61226.0,185.2286,185.526,185.179,185.4962,61226.0
2024-12-26 09:50:00,187.13,187.17,186.78,186.86,28545.0,185.516,185.5557,185.1691,185.2484,28545.0
2024-12-26 09:55:00,186.88,187.18,186.84,187.14,15415.0,185.2682,185.5656,185.2286,185.526,15415.0
2024-12-26 10:00:00,187.1,187.29,187.06,187.23,10525.0,185.4863,185.6747,185.4467,185.6152,10525.0
2024-12-26 10:05:00,187.22,187.31,187.19,187.23,18108.0,185.6053,185.6945,185.5755,185.6152,18108.0
2024-12-26 10:10:00,187.24,187.29,187.2,187.25,17985.0,185.6251,185.6747,185.5854,185.635,17985.0
2024-12-26 10:15:00,187.27,187.33,187.26,187.27,9125.0,185.6548,185.7143,185.6449,185.6548,9125.0
2024-12-26 10:20:00,187.27,187.37,187.26,187.27,10936.0,185.6548,185.754,185.6449,185.6548,10936.0
2024-12-26 10:25:00,187.28,187.31,187.19,187.2,48458.0,185.6648,185.6945,185.5755,185.5854,48458.0
2024-12-26 10:30:00,187.21,187.3,187.19,187.24,11698.0,185.5954,185.6846,185.5755,185.6251,11698.0
2024-12-26 10:35:00,187.26,187.26,187.12,187.12,11731.0,185.6449,185.6449,185.5061,185.5061,11731.0
2024-12-26 10:40:00,187.14,187.16,187.04,187.09,9635.0,185.526,185.5458,185.4268,185.4764,9635.0
2024-12-26 10:45:00,187.09,187.41,187.04,187.41,272144.0,185.4764,185.7936,185.4268,185.7936,272144.0
2024-12-26 10:50:00,187.43,187.48,187.42,187.46,30231.0,185.8135,185.863,185.8035,185.8432,30231.0
2024-12-26 10:55:00,187.45,187.49,187.41,187.49,44478.0,185.8333,185.8729,185.7936,185.8729,44478.0
2024-12-26 11:00:00,187.48,187.54,187.44,187.53,6304.0,185.863,185.9225,185.8234,185.9126,6304.0
2024-12-26 11:05:00,187.53,187.54,187.48,187.48,30115.0,185.9126,185.9225,185.863,185.863,30115.0
2024-12-26 11:10:00,187.51,187.57,187.5,187.55,16725.0,185.8928,185.9523,185.8829,185.9324,16725.0
2024-12-26 11:15:00,187.57,187.64,187.57,187.64,22982.0,185.9523,186.0217,185.9523,186.0217,22982.0
2024-12-26 11:20:00,187.63,187.64,187.52,187.52,10431.0,186.0117,186.0217,185.9027,185.9027,10431.0
2024-12-26 11:25:00,187.53,187.54,187.47,187.52,5656.0,185.9126,185.9225,185.8531,185.9027,5656.0
2024-12-26 11:30:00,187.56,187.58,187.54,187.55,4639.0,185.9423,185.9622,185.9225,185.9324,4639.0
2024-12-26 11:35:00,187.58,187.61,187.57,187.6,5975.0,185.9622,185.9919,185.9523,185.982,5975.0
2024-12-26 11:40:00,187.64,187.76,187.64,187.76,6105.0,186.0217,186.1406,186.0217,186.1406,6105.0
2024-12-26 11:45:00,187.75,187.78,187.73,187.78,22958.0,186.1307,186.1604,186.1109,186.1604,22958.0
2024-12-26 11:50:00,187.78,187.81,187.76,187.78,10172.0,186.1604,186.1902,186.1406,186.1604,10172.0
2024-12-26 11:55:00,187.82,187.83,187.78,187.78,11266.0,186.2001,186.21,186.1604,186.1604,11266.0
2024-12-26 12:00:00,187.8,187.8,187.76,187.78,14347.0,186.1803,186.1803,186.1406,186.1604,14347.0
2024-12-26 12:05:00,187.78,187.81,187.75,187.75,49724.0,186.1604,186.1902,186.1307,186.1307,49724.0
2024-12-26 12:10:00,187.76,187.8,187.75,187.76,61988.0,186.1406,186.1803,186.1307,186.1406,61988.0
2024-12-26 12:15:00,187.75,187.82,187.73,187.8,44175.0,186.1307,186.2001,186.1109,186.1803,44175.0
2024-12-26 12:20:00,187.8,187.81,187.71,187.73,22809.0,186.1803,186.1902,186.091,186.1109,22809.0
2024-12-26 12:25:00,187.7,187.72,187.6,187.61,9038.0,186.0811,186.101,185.982,185.9919,9038.0
2024-12-26 12:30:00,187.61,187.66,187.55,187.66,2923.0,185.9919,186.0415,185.9324,186.0415,2923.0
2024-12-26 12:35:00,187.69,187.72,187.59,187.6,7180.0,186.0712,186.101,185.9721,185.982,7180.0
2024-12-26 12:40:00,187.62,187.68,187.61,187.68,3196.0,186.0018,186.0613,185.9919,186.0613,3196.0
2024-12-26 12:45:00,187.7,187.7,187.39,187.5,53996.0,186.0811,186.0811,185.7738,185.8829,53996.0
2024-12-26 12:50:00,187.49,187.54,187.42,187.53,20797.0,185.8729,185.9225,185.8035,185.9126,20797.0
2024-12-26 12:55:00,187.55,187.58,187.41,187.48,30624.0,185.9324,185.9622,185.7936,185.863,30624.0
2024-12-26 13:00:00,187.48,187.61,187.46,187.58,41743.0,185.863,185.9919,185.8432,185.9622,41743.0
2024-12-26 13:05:00,187.59,187.63,187.53,187.63,19247.0,185.9721,186.0117,185.9126,186.0117,19247.0
2024-12-26 13:10:00,187.63,187.63,187.5,187.53,5396.0,186.0117,186.0117,185.8829,185.9126,5396.0
2024-12-26 13:15:00,187.53,187.66,187.51,187.66,8166.0,185.9126,186.0415,185.8928,186.0415,8166.0
2024-12-26 13:20:00,187.64,187.67,187.61,187.67,9187.0,186.0217,186.0514,185.9919,186.0514,9187.0
2024-12-26 13:25:00,187.67,187.73,187.65,187.65,15276.0,186.0514,186.1109,186.0316,186.0316,15276.0
2024-12-26 13:30:00,187.65,187.65,187.45,187.47,4758.0,186.0316,186.0316,185.8333,185.8531,4758.0
2024-12-26 13:35:00,187.48,187.61,187.47,187.55,23209.0,185.863,185.9919,185.8531,185.9324,23209.0
2024-12-26 13:40:00,187.55,187.55,187.39,187.43,5468.0,185.9324,185.9324,185.7738,185.8135,5468.0
2024-12-26 13:45:00,187.42,187.57,187.41,187.55,10676.0,185.8035,185.9523,185.7936,185.9324,10676.0
2024-12-26 13:50:00,187.55,187.6,187.5,187.6,6555.0,185.9324,185.982,185.8829,185.982,6555.0
2024-12-26 13:55:00,187.6,187.62,187.5,187.55,4881.0,185.982,186.0018,185.8829,185.9324,4881.0
2024-12-26 14:00:00,187.52,187.53,187.48,187.51,16698.0,185.9027,185.9126,185.863,185.8928,16698.0
2024-12-26 14:05:00,187.49,187.49,187.4,187.43,21699.0,185.8729,185.8729,185.7837,185.8135,21699.0
2024-12-26 14:10:00,187.45,187.47,187.39,187.42,17975.0,185.8333,185.8531,185.7738,185.8035,17975.0
2024-12-26 14:15:00,187.39,187.45,187.37,187.41,17956.0,185.7738,185.8333,185.754,185.7936,17956.0
2024-12-26 14:20:00,187.42,187.5,187.41,187.48,9337.0,185.8035,185.8829,185.7936,185.863,9337.0
2024-12-26 14:25:00,187.46,187.49,187.42,187.42,4336.0,185.8432,185.8729,185.8035,185.8035,4336.0
2024-12-26 14:30:00,187.45,187.5,187.4,187.41,5552.0,185.8333,185.8829,185.7837,185.7936,5552.0
2024-12-26 14:35:00,187.43,187.48,187.41,187.48,8287.0,185.8135,185.863,185.7936,185.863,8287.0
2024-12-26 14:40:00,187.47,187.53,187.47,187.52,5365.0,185.8531,185.9126,185.8531,185.9027,5365.0
2024-12-26 14:45:00,187.49,187.54,187.49,187.5,5746.0,185.8729,185.9225,185.8729,185.8829,5746.0
2024-12-26 14:50:00,187.47,187.52,187.47,187.52,16342.0,185.8531,185.9027,185.8531,185.9027,16342.0
2024-12-26 14:55:00,187.52,187.57,187.51,187.53,7056.0,185.9027,185.9523,185.8928,185.9126,7056.0
2024-12-26 15:00:00,187.53,187.55,187.5,187.54,126989.0,185.9126,185.9324,185.8829,185.9225,126989.0
2024-12-26 15:05:00,187.54,187.63,187.53,187.58,10983.0,185.9225,186.0117,185.9126,185.9622,10983.0
2024-12-26 15:10:00,187.59,187.6,187.45,187.45,25246.0,185.9721,185.982,185.8333,185.8333,25246.0
2024-12-26 15:15:00,187.45,187.49,187.4,187.47,7151.0,185.8333,185.8729,185.7837,185.8531,7151.0
2024-12-26 15:20:00,187.47,187.52,187.44,187.52,40699.0,185.8531,185.9027,185.8234,185.9027,40699.0
2024-12-26 15:25:00,187.53,187.59,187.52,187.56,53682.0,185.9126,185.9721,185.9027,185.9423,53682.0
2024-12-26 15:30:00,187.55,187.55,187.42,187.53,19596.0,185.9324,185.9324,185.8035,185.9126,19596.0
2024-12-26 15:35:00,187.55,187.64,187.55,187.61,6090.0,185.9324,186.0217,185.9324,185.9919,6090.0
2024-12-26 15:40:00,187.6,187.63,187.55,187.57,26307.0,185.982,186.0117,185.9324,185.9523,26307.0
2024-12-26 15:45:00,187.58,187.69,187.57,187.69,13469.0,185.9622,186.0712,185.9523,186.0712,13469.0
2024-12-26 15:50:00,187.7,187.82,187.64,187.74,61038.0,186.0811,186.2001,186.0217,186.1208,61038.0
2024-12-26 15:55:00,187.75,187.83,187.65,187.67,103514.0,186.1307,186.21,186.0316,186.0514,103514.0
2024-12-27 09:30:00,186.77,187.15,186.48,187.15,68583.0,185.1592,185.5359,184.8717,185.5359,68583.0
2024-12-27 09:35:00,187.07,187.4,187.01,187.33,22820.0,185.4566,185.7837,185.3971,185.7143,22820.0
2024-12-27 09:40:00,187.32,187.72,187.32,187.65,25873.0,185.7044,186.101,185.7044,186.0316,25873.0
2024-12-27 09:45:00,187.68,187.9,187.61,187.87,35166.0,186.0613,186.2794,185.9919,186.2497,35166.0
2024-12-27 09:50:00,187.88,187.88,187.76,187.83,10557.0,186.2596,186.2596,186.1406,186.21,10557.0
2024-12-27 09:55:00,187.78,187.85,187.73,187.75,9337.0,186.1604,186.2298,186.1109,186.1307,9337.0
2024-12-27 10:00:00,187.78,187.79,187.34,187.38,22222.0,186.1604,186.1704,185.7242,185.7639,22222.0
2024-12-27 10:05:00,187.28,187.4,187.25,187.38,13910.0,185.6648,185.7837,185.635,185.7639,13910.0
2024-12-27 10:10:00,187.27,187.28,187.02,187.03,8258.0,185.6548,185.6648,185.407,185.4169,8258.0
2024-12-27 10:15:00,187.03,187.05,186.81,186.81,7368.0,185.4169,185.4367,185.1988,185.1988,7368.0
2024-12-27 10:20:00,186.77,187.08,186.76,186.83,22689.0,185.1592,185.4665,185.1492,185.2186,22689.0
2024-12-27 10:25:00,186.8,186.8,186.6,186.63,11113.0,185.1889,185.1889,184.9906,185.0204,11113.0
2024-12-27 10:30:00,186.58,186.61,186.5,186.58,163911.0,184.9708,185.0005,184.8915,184.9708,163911.0
2024-12-27 10:35:00,186.62,186.71,186.55,186.59,28066.0,185.0104,185.0997,184.9411,184.9807,28066.0
2024-12-27 10:40:00,186.59,186.9,186.59,186.83,52222.0,184.9807,185.288,184.9807,185.2186,52222.0
2024-12-27 10:45:00,186.88,187.0,186.77,187.0,20622.0,185.2682,185.3872,185.1592,185.3872,20622.0
2024-12-27 10:50:00,187.01,187.07,186.97,187.03,31868.0,185.3971,185.4566,185.3574,185.4169,31868.0
2024-12-27 10:55:00,187.01,187.02,186.77,186.8,9950.0,185.3971,185.407,185.1592,185.1889,9950.0
2024-12-27 11:00:00,186.8,186.8,186.45,186.47,26093.0,185.1889,185.1889,184.8419,184.8617,26093.0
2024-12-27 11:05:00,186.49,186.57,186.45,186.51,6693.0,184.8816,184.9609,184.8419,184.9014,6693.0
2024-12-27 11:10:00,186.53,186.57,186.37,186.38,13632.0,184.9212,184.9609,184.7626,184.7725,13632.0
2024-12-27 11:15:00,186.41,186.42,186.34,186.34,9144.0,184.8023,184.8122,184.7329,184.7329,9144.0
2024-12-27 11:20:00,186.32,186.5,186.32,186.47,20327.0,184.713,184.8915,184.713,184.8617,20327.0
2024-12-27 11:25:00,186.47,186.73,186.47,186.71,4529.0,184.8617,185.1195,184.8617,185.0997,4529.0
2024-12-27 11:30:00,186.68,186.75,186.62,186.71,4969.0,185.0699,185.1393,185.0104,185.0997,4969.0
2024-12-27 11:35:00,186.71,186.83,186.71,186.76,6538.0,185.0997,185.2186,185.0997,185.1492,6538.0
2024-12-27 11:40:00,186.79,186.79,186.46,186.46,5188.0,185.179,185.179,184.8518,184.8518,5188.0
2024-12-27 11:45:00,186.47,186.48,186.32,186.32,20635.0,184.8617,184.8717,184.713,184.713,20635.0
2024-12-27 11:50:00,186.33,186.33,185.98,186.03,21222.0,184.7229,184.7229,184.376,184.4255,21222.0
2024-12-27 11:55:00,186.03,186.12,186.01,186.04,12894.0,184.4255,184.5148,184.4057,184.4355,12894.0
2024-12-27 12:00:00,186.02,186.09,185.96,186.02,7370.0,184.4156,184.485,184.3561,184.4156,7370.0
2024-12-27 12:05:00,186.0,186.0,185.82,185.96,17064.0,184.3958,184.3958,184.2173,184.3561,17064.0
2024-12-27 12:10:00,185.97,185.99,185.86,185.91,15706.0,184.3661,184.3859,184.257,184.3066,15706.0
2024-12-27 12:15:00,185.93,185.97,185.86,185.87,9291.0,184.3264,184.3661,184.257,184.2669,9291.0
2024-12-27 12:20:00,185.86,185.87,185.76,185.81,11983.0,184.257,184.2669,184.1579,184.2074,11983.0
2024-12-27 12:25:00,185.8,185.97,185.8,185.88,13110.0,184.1975,184.3661,184.1975,184.2768,13110.0
2024-12-27 12:30:00,185.9,186.06,185.88,185.95,29063.0,184.2967,184.4553,184.2768,184.3462,29063.0
2024-12-27 12:35:00,185.94,185.94,185.66,185.7,15871.0,184.3363,184.3363,184.0587,184.0984,15871.0
2024-12-27 12:40:00,185.7,185.81,185.7,185.77,53751.0,184.0984,184.2074,184.0984,184.1678,53751.0
2024-12-27 12:45:00,185.76,185.82,185.65,185.69,77027.0,184.1579,184.2173,184.0488,184.0885,77027.0
2024-12-27 12:50:00,185.74,185.86,185.7,185.85,9362.0,184.138,184.257,184.0984,184.2471,9362.0
2024-12-27 12:55:00,185.89,185.93,185.87,185.89,24185.0,184.2867,184.3264,184.2669,184.2867,24185.0
2024-12-27 13:00:00,185.89,186.08,185.89,186.08,7200.0,184.2867,184.4751,184.2867,184.4751,7200.0
2024-12-27 13:05:00,186.08,186.09,185.88,185.96,6713.0,184.4751,184.485,184.2768,184.3561,6713.0
2024-12-27 13:10:00,185.94,186.06,185.93,186.02,43935.0,184.3363,184.4553,184.3264,184.4156,43935.0
2024-12-27 13:15:00,186.05,186.1,186.01,186.02,3570.0,184.4454,184.4949,184.4057,184.4156,3570.0
2024-12-27 13:20:00,186.04,186.08,186.02,186.05,27658.0,184.4355,184.4751,184.4156,184.4454,27658.0
2024-12-27 13:25:00,186.05,186.1,185.96,186.01,22479.0,184.4454,184.4949,184.3561,184.4057,22479.0
2024-12-27 13:30:00,186.0,186.14,185.97,186.13,3513.0,184.3958,184.5346,184.3661,184.5247,3513.0
2024-12-27 13:35:00,186.11,186.2,186.09,186.17,9584.0,184.5048,184.5941,184.485,184.5643,9584.0
2024-12-27 13:40:00,186.18,186.26,186.15,186.18,24787.0,184.5742,184.6536,184.5445,184.5742,24787.0
2024-12-27 13:45:00,186.2,186.23,186.09,186.18,51904.0,184.5941,184.6238,184.485,184.5742,51904.0
2024-12-27 13:50:00,186.19,186.29,186.17,186.28,97906.0,184.5842,184.6833,184.5643,184.6734,97906.0
2024-12-27 13:55:00,186.28,186.37,186.27,186.34,129121.0,184.6734,184.7626,184.6635,184.7329,129121.0
2024-12-27 14:00:00,186.34,186.36,186.25,186.27,133213.0,184.7329,184.7527,184.6436,184.6635,133213.0
2024-12-27 14:05:00,186.28,186.46,186.27,186.45,150594.0,184.6734,184.8518,184.6635,184.8419,150594.0
2024-12-27 14:10:00,186.45,186.54,186.44,186.52,152657.0,184.8419,184.9311,184.832,184.9113,152657.0
2024-12-27 14:15:00,186.5,186.71,186.5,186.71,155459.0,184.8915,185.0997,184.8915,185.0997,155459.0
2024-12-27 14:20:00,186.71,186.71,186.55,186.61,139771.0,185.0997,185.0997,184.9411,185.0005,139771.0
2024-12-27 14:25:00,186.61,186.62,186.54,186.57,127490.0,185.0005,185.0104,184.9311,184.9609,127490.0
2024-12-27 14:30:00,186.55,186.56,186.45,186.51,35918.0,184.9411,184.951,184.8419,184.9014,35918.0
2024-12-27 14:35:00,186.54,186.61,186.54,186.58,5968.0,184.9311,185.0005,184.9311,184.9708,5968.0
2024-12-27 14:40:00,186.65,186.73,186.65,186.73,22966.0,185.0402,185.1195,185.0402,185.1195,22966.0
2024-12-27 14:45:00,186.74,186.83,186.74,186.83,8626.0,185.1294,185.2186,185.1294,185.2186,8626.0
2024-12-27 14:50:00,186.81,186.81,186.74,186.75,144431.0,185.1988,185.1988,185.1294,185.1393,144431.0
2024-12-27 14:55:00,186.75,186.93,186.75,186.83,21315.0,185.1393,185.3178,185.1393,185.2186,21315.0
2024-12-27 15:00:00,186.85,186.85,186.56,186.61,20359.0,185.2385,185.2385,184.951,185.0005,20359.0
2024-12-27 15:05:00,186.6,186.64,186.4,186.59,9189.0,184.9906,185.0303,184.7923,184.9807,9189.0
2024-12-27 15:10:00,186.6,186.6,186.24,186.26,17816.0,184.9906,184.9906,184.6337,184.6536,17816.0
2024-12-27 15:15:00,186.28,186.34,186.21,186.32,11680.0,184.6734,184.7329,184.604,184.713,11680.0
2024-12-27 15:20:00,186.28,186.28,186.15,186.2,9977.0,184.6734,184.6734,184.5445,184.5941,9977.0
2024-12-27 15:25:00,186.2,186.31,186.2,186.24,27020.0,184.5941,184.7031,184.5941,184.6337,27020.0
2024-12-27 15:30:00,186.24,186.26,186.16,186.22,27203.0,184.6337,184.6536,184.5544,184.6139,27203.0
2024-12-27 15:35:00,186.19,186.21,186.1,186.12,45856.0,184.5842,184.604,184.4949,184.5148,45856.0
2024-12-27 15:40:00,186.1,186.1,185.91,185.96,12075.0,184.4949,184.4949,184.3066,184.3561,12075.0
2024-12-27 15:45:00,186.0,186.25,185.97,186.25,66007.0,184.3958,184.6436,184.3661,184.6436,66007.0
2024-12-27 15:50:00,186.26,186.71,186.26,186.57,104157.0,184.6536,185.0997,184.6536,184.9609,104157.0
2024-12-27 15:55:00,186.58,186.59,186.37,186.54,103081.0,184.9708,184.9807,184.7626,184.9311,103081.0
2024-12-30 09:30:00,185.09,185.23,184.5,184.6,65618.0,183.4936,183.6324,182.9087,183.0079,65618.0
2024-12-30 09:35:00,184.74,184.76,184.1,184.1,22221.0,183.1467,183.1665,182.5122,182.5122,22221.0
2024-12-30 09:40:00,184.14,184.16,183.95,184.07,24272.0,182.5518,182.5717,182.3635,182.4824,24272.0
2024-12-30 09:45:00,184.04,184.07,183.8,183.83,15587.0,182.4527,182.4824,182.2148,182.2445,15587.0
2024-12-30 09:50:00,183.75,183.88,183.72,183.84,49050.0,182.1652,182.2941,182.1355,182.2544,49050.0
2024-12-30 09:55:00,183.92,183.92,183.72,183.76,21941.0,182.3337,182.3337,182.1355,182.1751,21941.0
2024-12-30 10:00:00,183.68,183.99,183.63,183.71,29828.0,182.0958,182.4031,182.0462,182.1255,29828.0
2024-12-30 10:05:00,183.75,183.88,183.67,183.75,8145.0,182.1652,182.2941,182.0859,182.1652,8145.0
2024-12-30 10:10:00,183.76,183.76,183.55,183.61,25485.0,182.1751,182.1751,181.9669,182.0264,25485.0
2024-12-30 10:15:00,183.59,183.6,183.42,183.51,20144.0,182.0066,182.0165,181.838,181.9273,20144.0
2024-12-30 10:20:00,183.55,183.61,183.42,183.42,30413.0,181.9669,182.0264,181.838,181.838,30413.0
2024-12-30 10:25:00,183.43,183.62,183.41,183.52,25815.0,181.848,182.0363,181.8281,181.9372,25815.0
2024-12-30 10:30:00,183.51,183.69,183.51,183.65,39816.0,181.9273,182.1057,181.9273,182.0661,39816.0
2024-12-30 10:35:00,183.65,183.78,183.48,183.78,9575.0,182.0661,182.1949,181.8975,182.1949,9575.0
2024-12-30 10:40:00,183.77,183.94,183.77,183.89,287483.0,182.185,182.3536,182.185,182.304,287483.0
2024-12-30 10:45:00,183.9,184.04,183.63,183.66,51466.0,182.3139,182.4527,182.0462,182.076,51466.0
2024-12-30 10:50:00,183.69,183.88,183.69,183.79,37146.0,182.1057,182.2941,182.1057,182.2049,37146.0
2024-12-30 10:55:00,183.83,184.1,183.83,184.1,12114.0,182.2445,182.5122,182.2445,182.5122,12114.0
2024-12-30 11:00:00,184.09,184.12,183.99,184.12,14927.0,182.5023,182.532,182.4031,182.532,14927.0
2024-12-30 11:05:00,184.16,184.45,184.15,184.45,22007.0,182.5717,182.8592,182.5618,182.8592,22007.0
2024-12-30 11:10:00,184.47,184.49,184.4,184.48,10670.0,182.879,182.8988,182.8096,182.8889,10670.0
2024-12-30 11:15:00,184.44,184.58,184.43,184.58,7623.0,182.8492,182.988,182.8393,182.988,7623.0
2024-12-30 11:20:00,184.58,184.61,184.41,184.42,15202.0,182.988,183.0178,182.8195,182.8294,15202.0
2024-12-30 11:25:00,184.41,184.57,184.4,184.55,22508.0,182.8195,182.9781,182.8096,182.9583,22508.0
2024-12-30 11:30:00,184.54,184.66,184.54,184.62,16107.0,182.9484,183.0674,182.9484,183.0277,16107.0
2024-12-30 11:35:00,184.67,184.76,184.64,184.73,8940.0,183.0773,183.1665,183.0475,183.1367,8940.0
2024-12-30 11:40:00,184.79,185.02,184.78,184.98,12731.0,183.1962,183.4242,183.1863,183.3846,12731.0
2024-12-30 11:45:00,184.93,184.93,184.51,184.53,37643.0,183.335,183.335,182.9186,182.9385,37643.0
2024-12-30 11:50:00,184.52,184.66,184.51,184.63,24634.0,182.9286,183.0674,182.9186,183.0376,24634.0
2024-12-30 11:55:00,184.63,184.83,184.63,184.77,15893.0,183.0376,183.2359,183.0376,183.1764,15893.0
2024-12-30 12:00:00,184.78,184.98,184.77,184.92,13352.0,183.1863,183.3846,183.1764,183.3251,13352.0
2024-12-30 12:05:00,184.92,184.97,184.82,184.88,13903.0,183.3251,183.3747,183.226,183.2855,13903.0
2024-12-30 12:10:00,184.9,185.05,184.89,184.96,44379.0,183.3053,183.454,183.2954,183.3648,44379.0
2024-12-30 12:15:00,184.95,185.04,184.95,185.02,15679.0,183.3549,183.4441,183.3549,183.4242,15679.0
2024-12-30 12:20:00,185.03,185.18,185.02,185.08,17735.0,183.4342,183.5829,183.4242,183.4837,17735.0
2024-12-30 12:25:00,185.1,185.12,185.03,185.08,15817.0,183.5036,183.5234,183.4342,183.4837,15817.0
2024-12-30 12:30:00,185.07,185.14,185.04,185.14,13912.0,183.4738,183.5432,183.4441,183.5432,13912.0
2024-12-30 12:35:00,185.14,185.14,185.06,185.07,103125.0,183.5432,183.5432,183.4639,183.4738,103125.0
2024-12-30 12:40:00,185.06,185.07,184.93,185.05,7520.0,183.4639,183.4738,183.335,183.454,7520.0
2024-12-30 12:45:00,185.03,185.24,185.02,185.24,28933.0,183.4342,183.6423,183.4242,183.6423,28933.0
2024-12-30 12:50:00,185.25,185.28,185.07,185.07,18079.0,183.6523,183.682,183.4738,183.4738,18079.0
2024-12-30 12:55:00,185.03,185.22,184.89,185.17,14021.0,183.4342,183.6225,183.2954,183.573,14021.0
2024-12-30 13:00:00,185.15,185.15,184.97,185.04,10320.0,183.5531,183.5531,183.3747,183.4441,10320.0
2024-12-30 13:05:00,185.02,185.24,184.97,185.24,6623.0,183.4242,183.6423,183.3747,183.6423,6623.0
2024-12-30 13:10:00,185.22,185.42,185.22,185.36,10666.0,183.6225,183.8208,183.6225,183.7613,10666.0
2024-12-30 13:15:00,185.35,185.42,185.23,185.23,15946.0,183.7514,183.8208,183.6324,183.6324,15946.0
2024-12-30 13:20:00,185.28,185.31,185.14,185.14,97106.0,183.682,183.7117,183.5432,183.5432,97106.0
2024-12-30 13:25:00,185.14,185.17,185.02,185.15,40793.0,183.5432,183.573,183.4242,183.5531,40793.0
2024-12-30 13:30:00,185.13,185.26,185.08,185.25,14932.0,183.5333,183.6622,183.4837,183.6523,14932.0
2024-12-30 13:35:00,185.25,185.3,185.07,185.16,25727.0,183.6523,183.7018,183.4738,183.563,25727.0
2024-12-30 13:40:00,185.16,185.28,185.13,185.22,39428.0,183.563,183.682,183.5333,183.6225,39428.0
2024-12-30 13:45:00,185.24,185.31,185.21,185.25,20507.0,183.6423,183.7117,183.6126,183.6523,20507.0
2024-12-30 13:50:00,185.27,185.36,185.19,185.35,15175.0,183.6721,183.7613,183.5928,183.7514,15175.0
2024-12-30 13:55:00,185.35,185.39,185.26,185.3,7100.0,183.7514,183.7911,183.6622,183.7018,7100.0
2024-12-30 14:00:00,185.31,185.35,185.21,185.22,23779.0,183.7117,183.7514,183.6126,183.6225,23779.0
2024-12-30 14:05:00,185.2,185.26,185.04,185.15,16568.0,183.6027,183.6622,183.4441,183.5531,16568.0
2024-12-30 14:10:00,185.16,185.18,184.96,185.05,14968.0,183.563,183.5829,183.3648,183.454,14968.0
2024-12-30 14:15:00,185.02,185.07,184.98,184.98,55291.0,183.4242,183.4738,183.3846,183.3846,55291.0
2024-12-30 14:20:00,184.98,184.98,184.79,184.92,25029.0,183.3846,183.3846,183.1962,183.3251,25029.0
2024-12-30 14:25:00,184.87,185.08,184.87,185.02,16292.0,183.2755,183.4837,183.2755,183.4242,16292.0
2024-12-30 14:30:00,185.02,185.16,185.02,185.04,29755.0,183.4242,183.563,183.4242,183.4441,29755.0
2024-12-30 14:35:00,185.04,185.09,184.98,185.04,22805.0,183.4441,183.4936,183.3846,183.4441,22805.0
2024-12-30 14:40:00,185.03,185.14,185.02,185.06,13943.0,183.4342,183.5432,183.4242,183.4639,13943.0
2024-12-30 14:45:00,185.06,185.18,185.06,185.13,89362.0,183.4639,183.5829,183.4639,183.5333,89362.0
2024-12-30 14:50:00,185.11,185.18,185.06,185.15,10095.0,183.5135,183.5829,183.4639,183.5531,10095.0
2024-12-30 14:55:00,185.14,185.21,185.12,185.14,9041.0,183.5432,183.6126,183.5234,183.5432,9041.0
2024-12-30 15:00:00,185.13,185.16,184.99,184.99,212148.0,183.5333,183.563,183.3945,183.3945,212148.0
2024-12-30 15:05:00,184.97,185.09,184.94,185.09,13074.0,183.3747,183.4936,183.3449,183.4936,13074.0
2024-12-30 15:10:00,185.08,185.22,185.05,185.18,13576.0,183.4837,183.6225,183.454,183.5829,13576.0
2024-12-30 15:15:00,185.17,185.31,185.15,185.28,19214.0,183.573,183.7117,183.5531,183.682,19214.0
2024-12-30 15:20:00,185.28,185.32,185.22,185.28,51453.0,183.682,183.7217,183.6225,183.682,51453.0
2024-12-30 15:25:00,185.28,185.31,184.95,184.95,25030.0,183.682,183.7117,183.3549,183.3549,25030.0
2024-12-30 15:30:00,184.95,185.01,184.83,184.87,34105.0,183.3549,183.4143,183.2359,183.2755,34105.0
2024-12-30 15:35:00,184.89,184.92,184.81,184.89,59617.0,183.2954,183.3251,183.2161,183.2954,59617.0
2024-12-30 15:40:00,184.89,185.03,184.85,184.99,57752.0,183.2954,183.4342,183.2557,183.3945,57752.0
2024-12-30 15:45:00,184.99,185.2,184.99,185.13,39238.0,183.3945,183.6027,183.3945,183.5333,39238.0
2024-12-30 15:50:00,185.1,185.26,184.97,184.98,60988.0,183.5036,183.6622,183.3747,183.3846,60988.0
2024-12-30 15:55:00,185.0,185.06,184.64,184.67,108572.0,183.4044,183.4639,183.0475,183.0773,108572.0
2024-12-31 09:30:00,185.41,185.6,185.2,185.5,26624.0,183.8109,183.9992,183.6027,183.9001,26624.0
2024-12-31 09:35:00,185.44,185.66,185.44,185.49,10425.0,183.8406,184.0587,183.8406,183.8902,10425.0
2024-12-31 09:40:00,185.38,185.54,185.29,185.51,15180.0,183.7811,183.9398,183.6919,183.91,15180.0
2024-12-31 09:45:00,185.5,185.75,185.5,185.64,15963.0,183.9001,184.148,183.9001,184.0389,15963.0
2024-12-31 09:50:00,185.41,185.47,185.31,185.4,40732.0,183.8109,183.8704,183.7117,183.801,40732.0
2024-12-31 09:55:00,185.44,185.65,185.44,185.65,18494.0,183.8406,184.0488,183.8406,184.0488,18494.0
2024-12-31 10:00:00,185.65,185.82,185.62,185.64,18852.0,184.0488,184.2173,184.0191,184.0389,18852.0
2024-12-31 10:05:00,185.63,185.68,185.36,185.36,19912.0,184.029,184.0786,183.7613,183.7613,19912.0
2024-12-31 10:10:00,185.36,185.57,185.34,185.57,316176.0,183.7613,183.9695,183.7415,183.9695,316176.0
2024-12-31 10:15:00,185.51,185.83,185.49,185.79,81660.0,183.91,184.2273,183.8902,184.1876,81660.0
2024-12-31 10:20:00,185.77,185.88,185.73,185.78,53105.0,184.1678,184.2768,184.1281,184.1777,53105.0
2024-12-31 10:25:00,185.77,185.8,185.52,185.6,424993.0,184.1678,184.1975,183.9199,183.9992,424993.0
2024-12-31 10:30:00,185.58,185.63,185.26,185.26,61883.0,183.9794,184.029,183.6622,183.6622,61883.0
2024-12-31 10:35:00,185.28,185.6,185.28,185.6,32493.0,183.682,183.9992,183.682,183.9992,32493.0
2024-12-31 10:40:00,185.59,185.61,185.42,185.43,211938.0,183.9893,184.0092,183.8208,183.8307,211938.0
2024-12-31 10:45:00,185.44,185.47,185.3,185.41,46159.0,183.8406,183.8704,183.7018,183.8109,46159.0
2024-12-31 10:50:00,185.42,185.52,185.36,185.42,39824.0,183.8208,183.9199,183.7613,183.8208,39824.0
2024-12-31 10:55:00,185.4,185.41,185.29,185.3,27244.0,183.801,183.8109,183.6919,183.7018,27244.0
2024-12-31 11:00:00,185.3,185.33,185.03,185.1,23011.0,183.7018,183.7316,183.4342,183.5036,23011.0
2024-12-31 11:05:00,185.08,185.13,185.01,185.11,10143.0,183.4837,183.5333,183.4143,183.5135,10143.0
2024-12-31 11:10:00,185.1,185.13,185.0,185.12,15350.0,183.5036,183.5333,183.4044,183.5234,15350.0
2024-12-31 11:15:00,185.14,185.22,185.0,185.01,9279.0,183.5432,183.6225,183.4044,183.4143,9279.0
2024-12-31 11:20:00,185.01,185.11,184.92,185.01,9560.0,183.4143,183.5135,183.3251,183.4143,9560.0
2024-12-31 11:25:00,185.02,185.02,184.95,184.95,7315.0,183.4242,183.4242,183.3549,183.3549,7315.0
2024-12-31 11:30:00,184.92,184.95,184.83,184.85,24954.0,183.3251,183.3549,183.2359,183.2557,24954.0
2024-12-31 11:35:00,184.89,184.91,184.84,184.84,11490.0,183.2954,183.3152,183.2458,183.2458,11490.0
2024-12-31 11:40:00,184.81,184.98,184.8,184.97,52913.0,183.2161,183.3846,183.2061,183.3747,52913.0
2024-12-31 11:45:00,184.93,184.96,184.88,184.93,9079.0,183.335,183.3648,183.2855,183.335,9079.0
2024-12-31 11:50:00,184.93,184.97,184.78,184.81,32059.0,183.335,183.3747,183.1863,183.2161,32059.0
2024-12-31 11:55:00,184.74,184.78,184.69,184.74,14312.0,183.1467,183.1863,183.0971,183.1467,14312.0
2024-12-31 12:00:00,184.73,184.73,184.51,184.7,37468.0,183.1367,183.1367,182.9186,183.107,37468.0
2024-12-31 12:05:00,184.7,184.76,184.64,184.74,60839.0,183.107,183.1665,183.0475,183.1467,60839.0
2024-12-31 12:10:00,184.75,184.76,184.58,184.64,12976.0,183.1566,183.1665,182.988,183.0475,12976.0
2024-12-31 12:15:00,184.64,184.75,184.63,184.73,181236.0,183.0475,183.1566,183.0376,183.1367,181236.0
2024-12-31 12:20:00,184.74,184.74,184.5,184.55,17191.0,183.1467,183.1467,182.9087,182.9583,17191.0
2024-12-31 12:25:00,184.56,184.65,184.46,184.5,22680.0,182.9682,183.0574,182.8691,182.9087,22680.0
2024-12-31 12:30:00,184.48,184.51,184.36,184.45,18519.0,182.8889,182.9186,182.7699,182.8592,18519.0
2024-12-31 12:35:00,184.43,184.46,184.38,184.44,20582.0,182.8393,182.8691,182.7898,182.8492,20582.0
2024-12-31 12:40:00,184.46,184.6,184.44,184.53,19235.0,182.8691,183.0079,182.8492,182.9385,19235.0
2024-12-31 12:45:00,184.55,184.63,184.49,184.58,11770.0,182.9583,183.0376,182.8988,182.988,11770.0
2024-12-31 12:50:00,184.59,184.79,184.57,184.78,63577.0,182.998,183.1962,182.9781,183.1863,63577.0
2024-12-31 12:55:00,184.78,185.06,184.78,185.04,24013.0,183.1863,183.4639,183.1863,183.4441,24013.0
2024-12-31 13:00:00,185.03,185.05,184.92,185.0,28169.0,183.4342,183.454,183.3251,183.4044,28169.0
2024-12-31 13:05:00,184.99,185.11,184.93,185.03,17161.0,183.3945,183.5135,183.335,183.4342,17161.0
2024-12-31 13:10:00,185.02,185.02,184.82,184.88,13306.0,183.4242,183.4242,183.226,183.2855,13306.0
2024-12-31 13:15:00,184.86,184.91,184.74,184.74,145825.0,183.2656,183.3152,183.1467,183.1467,145825.0
2024-12-31 13:20:00,184.71,184.85,184.44,184.46,28669.0,183.1169,183.2557,182.8492,182.8691,28669.0
2024-12-31 13:25:00,184.45,184.54,184.38,184.45,11551.0,182.8592,182.9484,182.7898,182.8592,11551.0
2024-12-31 13:30:00,184.46,184.73,184.45,184.66,26959.0,182.8691,183.1367,182.8592,183.0674,26959.0
2024-12-31 13:35:00,184.66,184.68,184.56,184.65,22346.0,183.0674,183.0872,182.9682,183.0574,22346.0
2024-12-31 13:40:00,184.7,184.91,184.7,184.9,20683.0,183.107,183.3152,183.107,183.3053,20683.0
2024-12-31 13:45:00,184.91,184.95,184.84,184.91,20893.0,183.3152,183.3549,183.2458,183.3152,20893.0
2024-12-31 13:50:00,184.92,185.02,184.84,184.86,33000.0,183.3251,183.4242,183.2458,183.2656,33000.0
2024-12-31 13:55:00,184.85,184.86,184.69,184.69,11483.0,183.2557,183.2656,183.0971,183.0971,11483.0
2024-12-31 14:00:00,184.65,184.73,184.5,184.59,27679.0,183.0574,183.1367,182.9087,182.998,27679.0
2024-12-31 14:05:00,184.58,184.82,184.55,184.82,25370.0,182.988,183.226,182.9583,183.226,25370.0
2024-12-31 14:10:00,184.83,184.99,184.83,184.97,29249.0,183.2359,183.3945,183.2359,183.3747,29249.0
2024-12-31 14:15:00,184.94,184.95,184.61,184.61,15036.0,183.3449,183.3549,183.0178,183.0178,15036.0
2024-12-31 14:20:00,184.58,184.69,184.52,184.62,16343.0,182.988,183.0971,182.9286,183.0277,16343.0
2024-12-31 14:25:00,184.65,184.75,184.63,184.63,9491.0,183.0574,183.1566,183.0376,183.0376,9491.0
2024-12-31 14:30:00,184.63,184.63,184.51,184.51,4402.0,183.0376,183.0376,182.9186,182.9186,4402.0
2024-12-31 14:35:00,184.52,184.66,184.5,184.66,8607.0,182.9286,183.0674,182.9087,183.0674,8607.0
2024-12-31 14:40:00,184.71,184.71,184.47,184.51,39525.0,183.1169,183.1169,182.879,182.9186,39525.0
2024-12-31 14:45:00,184.62,184.64,184.54,184.54,11005.0,183.0277,183.0475,182.9484,182.9484,11005.0
2024-12-31 14:50:00,184.58,184.81,184.57,184.69,8056.0,182.988,183.2161,182.9781,183.0971,8056.0
2024-12-31 14:55:00,184.73,184.91,184.71,184.89,21574.0,183.1367,183.3152,183.1169,183.2954,21574.0
2024-12-31 15:00:00,184.86,184.9,184.84,184.89,35591.0,183.2656,183.3053,183.2458,183.2954,35591.0
2024-12-31 15:05:00,184.89,185.06,184.89,185.04,35365.0,183.2954,183.4639,183.2954,183.4441,35365.0
2024-12-31 15:10:00,185.04,185.04,184.68,184.7,32012.0,183.4441,183.4441,183.0872,183.107,32012.0
2024-12-31 15:15:00,184.68,184.86,184.65,184.85,20789.0,183.0872,183.2656,183.0574,183.2557,20789.0
2024-12-31 15:20:00,184.84,185.03,184.82,184.87,81278.0,183.2458,183.4342,183.226,183.2755,81278.0
2024-12-31 15:25:00,184.86,185.11,184.82,185.09,97704.0,183.2656,183.5135,183.226,183.4936,97704.0
2024-12-31 15:30:00,185.08,185.11,184.84,184.93,50469.0,183.4837,183.5135,183.2458,183.335,50469.0
2024-12-31 15:35:00,184.93,185.17,184.87,184.87,52736.0,183.335,183.573,183.2755,183.2755,52736.0
2024-12-31 15:40:00,184.88,184.92,184.79,184.81,49045.0,183.2855,183.3251,183.1962,183.2161,49045.0
2024-12-31 15:45:00,184.81,185.07,184.68,185.03,53582.0,183.2161,183.4738,183.0872,183.4342,53582.0
2024-12-31 15:50:00,185.04,185.18,184.92,184.98,113184.0,183.4441,183.5829,183.3251,183.3846,113184.0
2024-12-31 15:55:00,185.0,185.16,184.87,185.14,261142.0,183.4044,183.563,183.2755,183.5432,261142.0
2025-01-02 09:30:00,186.14,186.38,185.99,186.11,72948.0,184.5346,184.7725,184.3859,184.5048,72948.0
2025-01-02 09:35:00,186.05,186.22,185.9,185.94,84317.0,184.4454,184.6139,184.2967,184.3363,84317.0
2025-01-02 09:40:00,185.95,186.29,185.92,186.29,27027.0,184.3462,184.6833,184.3165,184.6833,27027.0
2025-01-02 09:45:00,186.31,186.4,186.23,186.37,18028.0,184.7031,184.7923,184.6238,184.7626,18028.0
2025-01-02 09:50:00,186.41,186.57,186.21,186.57,59041.0,184.8023,184.9609,184.604,184.9609,59041.0
2025-01-02 09:55:00,186.57,186.63,186.4,186.55,54802.0,184.9609,185.0204,184.7923,184.9411,54802.0
2025-01-02 10:00:00,186.62,186.62,186.36,186.48,18323.0,185.0104,185.0104,184.7527,184.8717,18323.0
2025-01-02 10:05:00,186.46,186.51,186.16,186.35,24246.0,184.8518,184.9014,184.5544,184.7428,24246.0
2025-01-02 10:10:00,186.34,186.43,186.23,186.42,173465.0,184.7329,184.8221,184.6238,184.8122,173465.0
2025-01-02 10:15:00,186.39,186.51,186.21,186.22,9219.0,184.7824,184.9014,184.604,184.6139,9219.0
2025-01-02 10:20:00,186.23,186.25,185.78,185.88,28829.0,184.6238,184.6436,184.1777,184.2768,28829.0
2025-01-02 10:25:00,185.9,185.98,185.75,185.89,14384.0,184.2967,184.376,184.148,184.2867,14384.0
2025-01-02 10:30:00,185.82,185.91,185.67,185.83,6839.0,184.2173,184.3066,184.0686,184.2273,6839.0
2025-01-02 10:35:00,185.74,186.05,185.73,185.8,39696.0,184.138,184.4454,184.1281,184.1975,39696.0
2025-01-02 10:40:00,185.83,185.9,185.71,185.9,17427.0,184.2273,184.2967,184.1083,184.2967,17427.0
2025-01-02 10:45:00,185.9,186.06,185.72,186.06,16340.0,184.2967,184.4553,184.1182,184.4553,16340.0
2025-01-02 10:50:00,186.03,186.2,185.83,186.09,20485.0,184.4255,184.5941,184.2273,184.485,20485.0
2025-01-02 10:55:00,186.09,186.11,185.83,185.88,8675.0,184.485,184.5048,184.2273,184.2768,8675.0
2025-01-02 11:00:00,185.89,185.93,185.22,185.3,18327.0,184.2867,184.3264,183.6225,183.7018,18327.0
2025-01-02 11:05:00,185.33,185.42,185.24,185.31,20343.0,183.7316,183.8208,183.6423,183.7117,20343.0
2025-01-02 11:10:00,185.31,185.44,185.24,185.41,15006.0,183.7117,183.8406,183.6423,183.8109,15006.0
2025-01-02 11:15:00,185.42,185.61,185.37,185.6,30012.0,183.8208,184.0092,183.7712,183.9992,30012.0
2025-01-02 11:20:00,185.59,185.73,185.34,185.68,18620.0,183.9893,184.1281,183.7415,184.0786,18620.0
2025-01-02 11:25:00,185.69,185.76,185.59,185.74,11236.0,184.0885,184.1579,183.9893,184.138,11236.0
2025-01-02 11:30:00,185.69,185.79,185.62,185.7,28601.0,184.0885,184.1876,184.0191,184.0984,28601.0
2025-01-02 11:35:00,185.7,185.99,185.7,185.93,33160.0,184.0984,184.3859,184.0984,184.3264,33160.0
2025-01-02 11:40:00,185.94,186.05,185.9,185.91,23519.0,184.3363,184.4454,184.2967,184.3066,23519.0
2025-01-02 11:45:00,185.92,185.93,185.85,185.93,10691.0,184.3165,184.3264,184.2471,184.3264,10691.0
2025-01-02 11:50:00,185.9,185.92,185.64,185.73,39494.0,184.2967,184.3165,184.0389,184.1281,39494.0
2025-01-02 11:55:00,185.75,185.77,185.68,185.73,45852.0,184.148,184.1678,184.0786,184.1281,45852.0
2025-01-02 12:00:00,185.73,185.78,185.66,185.78,56358.0,184.1281,184.1777,184.0587,184.1777,56358.0
2025-01-02 12:05:00,185.77,185.79,185.67,185.69,25940.0,184.1678,184.1876,184.0686,184.0885,25940.0
2025-01-02 12:10:00,185.78,185.97,185.73,185.93,24963.0,184.1777,184.3661,184.1281,184.3264,24963.0
2025-01-02 12:15:00,185.9,185.93,185.78,185.81,24835.0,184.2967,184.3264,184.1777,184.2074,24835.0
2025-01-02 12:20:00,185.79,185.79,185.56,185.65,5857.0,184.1876,184.1876,183.9596,184.0488,5857.0
2025-01-02 12:25:00,185.51,185.51,185.1,185.15,19559.0,183.91,183.91,183.5036,183.5531,19559.0
2025-01-02 12:30:00,185.13,185.14,184.93,184.97,13821.0,183.5333,183.5432,183.335,183.3747,13821.0
2025-01-02 12:35:00,185.0,185.0,184.61,184.63,13786.0,183.4044,183.4044,183.0178,183.0376,13786.0
2025-01-02 12:40:00,184.65,184.72,184.44,184.62,10698.0,183.0574,183.1268,182.8492,183.0277,10698.0
2025-01-02 12:45:00,184.57,184.69,184.57,184.58,6347.0,182.9781,183.0971,182.9781,182.988,6347.0
2025-01-02 12:50:00,184.51,184.8,184.45,184.7,12393.0,182.9186,183.2061,182.8592,183.107,12393.0
2025-01-02 12:55:00,184.67,184.9,184.67,184.85,6573.0,183.0773,183.3053,183.0773,183.2557,6573.0
2025-01-02 13:00:00,184.83,184.83,184.52,184.57,62104.0,183.2359,183.2359,182.9286,182.9781,62104.0
2025-01-02 13:05:00,184.54,184.8,184.53,184.72,7148.0,182.9484,183.2061,182.9385,183.1268,7148.0
2025-01-02 13:10:00,184.65,184.66,184.37,184.42,11807.0,183.0574,183.0674,182.7799,182.8294,11807.0
2025-01-02 13:15:00,184.37,184.46,184.29,184.46,19768.0,182.7799,182.8691,182.7005,182.8691,19768.0
2025-01-02 13:20:00,184.47,184.59,184.33,184.34,10660.0,182.879,182.998,182.7402,182.7501,10660.0
2025-01-02 13:25:00,184.32,184.45,184.32,184.45,4978.0,182.7303,182.8592,182.7303,182.8592,4978.0
2025-01-02 13:30:00,184.32,184.32,184.05,184.11,7315.0,182.7303,182.7303,182.4626,182.5221,7315.0
2025-01-02 13:35:00,184.13,184.35,184.13,184.2,4899.0,182.5419,182.76,182.5419,182.6113,4899.0
2025-01-02 13:40:00,184.19,184.42,184.11,184.42,31620.0,182.6014,182.8294,182.5221,182.8294,31620.0
2025-01-02 13:45:00,184.39,184.39,184.08,184.13,11784.0,182.7997,182.7997,182.4924,182.5419,11784.0
2025-01-02 13:50:00,184.12,184.21,183.96,183.99,14224.0,182.532,182.6212,182.3734,182.4031,14224.0
2025-01-02 13:55:00,184.02,184.32,184.02,184.32,13398.0,182.4329,182.7303,182.4329,182.7303,13398.0
2025-01-02 14:00:00,184.31,184.43,184.15,184.42,380377.0,182.7204,182.8393,182.5618,182.8294,380377.0
2025-01-02 14:05:00,184.44,184.54,184.28,184.37,10506.0,182.8492,182.9484,182.6906,182.7799,10506.0
2025-01-02 14:10:00,184.37,184.43,184.25,184.26,16140.0,182.7799,182.8393,182.6609,182.6708,16140.0
2025-01-02 14:15:00,184.3,184.36,184.2,184.3,33992.0,182.7105,182.7699,182.6113,182.7105,33992.0
2025-01-02 14:20:00,184.32,184.51,184.31,184.5,15746.0,182.7303,182.9186,182.7204,182.9087,15746.0
2025-01-02 14:25:00,184.49,184.64,184.48,184.62,15083.0,182.8988,183.0475,182.8889,183.0277,15083.0
2025-01-02 14:30:00,184.6,184.6,184.42,184.46,14907.0,183.0079,183.0079,182.8294,182.8691,14907.0
2025-01-02 14:35:00,184.43,184.5,184.31,184.49,26771.0,182.8393,182.9087,182.7204,182.8988,26771.0
2025-01-02 14:40:00,184.44,184.54,184.43,184.47,11461.0,182.8492,182.9484,182.8393,182.879,11461.0
2025-01-02 14:45:00,184.5,184.66,184.32,184.57,44646.0,182.9087,183.0674,182.7303,182.9781,44646.0
2025-01-02 14:50:00,184.6,184.74,184.54,184.66,91778.0,183.0079,183.1467,182.9484,183.0674,91778.0
2025-01-02 14:55:00,184.64,184.65,184.3,184.3,12604.0,183.0475,183.0574,182.7105,182.7105,12604.0
2025-01-02 15:00:00,184.35,184.76,184.33,184.74,11878.0,182.76,183.1665,182.7402,183.1467,11878.0
2025-01-02 15:05:00,184.73,184.76,184.64,184.73,13191.0,183.1367,183.1665,183.0475,183.1367,13191.0
2025-01-02 15:10:00,184.72,184.86,184.65,184.81,13854.0,183.1268,183.2656,183.0574,183.2161,13854.0
2025-01-02 15:15:00,184.73,184.88,184.69,184.86,11009.0,183.1367,183.2855,183.0971,183.2656,11009.0
2025-01-02 15:20:00,184.89,184.97,184.87,184.92,13167.0,183.2954,183.3747,183.2755,183.3251,13167.0
2025-01-02 15:25:00,184.94,184.99,184.9,184.9,6410.0,183.3449,183.3945,183.3053,183.3053,6410.0
2025-01-02 15:30:00,184.92,185.11,184.8,184.86,29054.0,183.3251,183.5135,183.2061,183.2656,29054.0
2025-01-02 15:35:00,184.8,184.8,184.64,184.75,9956.0,183.2061,183.2061,183.0475,183.1566,9956.0
2025-01-02 15:40:00,184.75,184.87,184.71,184.82,9492.0,183.1566,183.2755,183.1169,183.226,9492.0
2025-01-02 15:45:00,184.85,184.94,184.77,184.85,32829.0,183.2557,183.3449,183.1764,183.2557,32829.0
2025-01-02 15:50:00,184.85,184.99,184.65,184.65,28478.0,183.2557,183.3945,183.0574,183.0574,28478.0
2025-01-02 15:55:00,184.64,184.84,184.57,184.77,126767.0,183.0475,183.2458,182.9781,183.1764,126767.0
2025-01-03 09:30:00,185.58,185.68,185.42,185.62,35416.0,183.9794,184.0786,183.8208,184.0191,35416.0
2025-01-03 09:35:00,185.61,185.67,185.43,185.67,27484.0,184.0092,184.0686,183.8307,184.0686,27484.0
2025-01-03 09:40:00,185.66,185.71,185.41,185.43,24181.0,184.0587,184.1083,183.8109,183.8307,24181.0
2025-01-03 09:45:00,185.42,185.42,184.93,185.01,37382.0,183.8208,183.8208,183.335,183.4143,37382.0
2025-01-03 09:50:00,184.99,185.0,184.75,185.0,26709.0,183.3945,183.4044,183.1566,183.4044,26709.0
2025-01-03 09:55:00,184.99,184.99,184.77,184.81,16066.0,183.3945,183.3945,183.1764,183.2161,16066.0
2025-01-03 10:00:00,184.85,185.23,184.85,185.23,16981.0,183.2557,183.6324,183.2557,183.6324,16981.0
2025-01-03 10:05:00,185.2,185.5,185.2,185.47,36249.0,183.6027,183.9001,183.6027,183.8704,36249.0
2025-01-03 10:10:00,185.46,185.54,185.26,185.4,34154.0,183.8605,183.9398,183.6622,183.801,34154.0
2025-01-03 10:15:00,185.42,185.5,185.2,185.26,21136.0,183.8208,183.9001,183.6027,183.6622,21136.0
2025-01-03 10:20:00,185.31,185.6,185.06,185.58,24495.0,183.7117,183.9992,183.4639,183.9794,24495.0
2025-01-03 10:25:00,185.54,185.72,185.47,185.72,31368.0,183.9398,184.1182,183.8704,184.1182,31368.0
2025-01-03 10:30:00,185.7,185.79,185.61,185.77,57525.0,184.0984,184.1876,184.0092,184.1678,57525.0
2025-01-03 10:35:00,185.75,185.87,185.66,185.83,54696.0,184.148,184.2669,184.0587,184.2273,54696.0
2025-01-03 10:40:00,185.83,185.95,185.83,185.83,190686.0,184.2273,184.3462,184.2273,184.2273,190686.0
2025-01-03 10:45:00,185.82,185.9,185.69,185.85,68704.0,184.2173,184.2967,184.0885,184.2471,68704.0
2025-01-03 10:50:00,185.85,185.93,185.77,185.87,31716.0,184.2471,184.3264,184.1678,184.2669,31716.0
2025-01-03 10:55:00,185.87,186.02,185.83,186.02,7326.0,184.2669,184.4156,184.2273,184.4156,7326.0
2025-01-03 11:00:00,186.04,186.14,185.98,186.06,10492.0,184.4355,184.5346,184.376,184.4553,10492.0
2025-01-03 11:05:00,186.01,186.01,185.77,185.85,40618.0,184.4057,184.4057,184.1678,184.2471,40618.0
2025-01-03 11:10:00,185.86,185.89,185.68,185.75,77012.0,184.257,184.2867,184.0786,184.148,77012.0
2025-01-03 11:15:00,185.76,185.77,185.68,185.73,34594.0,184.1579,184.1678,184.0786,184.1281,34594.0
2025-01-03 11:20:00,185.75,185.77,185.66,185.71,24649.0,184.148,184.1678,184.0587,184.1083,24649.0
2025-01-03 11:25:00,185.71,185.9,185.71,185.88,63875.0,184.1083,184.2967,184.1083,184.2768,63875.0
2025-01-03 11:30:00,185.88,186.07,185.88,186.05,9230.0,184.2768,184.4652,184.2768,184.4454,9230.0
2025-01-03 11:35:00,186.05,186.14,185.97,186.04,6892.0,184.4454,184.5346,184.3661,184.4355,6892.0
2025-01-03 11:40:00,186.04,186.18,186.01,186.15,21066.0,184.4355,184.5742,184.4057,184.5445,21066.0
2025-01-03 11:45:00,186.13,186.2,186.1,186.19,10982.0,184.5247,184.5941,184.4949,184.5842,10982.0
2025-01-03 11:50:00,186.19,186.21,186.1,186.15,24273.0,184.5842,184.604,184.4949,184.5445,24273.0
2025-01-03 11:55:00,186.15,186.17,186.05,186.06,40977.0,184.5445,184.5643,184.4454,184.4553,40977.0
2025-01-03 12:00:00,186.08,186.22,186.07,186.21,11274.0,184.4751,184.6139,184.4652,184.604,11274.0
2025-01-03 12:05:00,186.23,186.36,186.23,186.33,3881.0,184.6238,184.7527,184.6238,184.7229,3881.0
2025-01-03 12:10:00,186.28,186.32,186.17,186.18,4591.0,184.6734,184.713,184.5643,184.5742,4591.0
2025-01-03 12:15:00,186.16,186.31,186.16,186.17,33342.0,184.5544,184.7031,184.5544,184.5643,33342.0
2025-01-03 12:20:00,186.13,186.21,186.11,186.21,38928.0,184.5247,184.604,184.5048,184.604,38928.0
2025-01-03 12:25:00,186.24,186.31,186.11,186.11,7083.0,184.6337,184.7031,184.5048,184.5048,7083.0
2025-01-03 12:30:00,186.12,186.17,186.06,186.16,24400.0,184.5148,184.5643,184.4553,184.5544,24400.0
2025-01-03 12:35:00,186.17,186.19,186.15,186.18,6637.0,184.5643,184.5842,184.5445,184.5742,6637.0
2025-01-03 12:40:00,186.16,186.2,186.1,186.1,6669.0,184.5544,184.5941,184.4949,184.4949,6669.0
2025-01-03 12:45:00,186.12,186.14,186.06,186.14,6138.0,184.5148,184.5346,184.4553,184.5346,6138.0
2025-01-03 12:50:00,186.18,186.22,186.11,186.13,178513.0,184.5742,184.6139,184.5048,184.5247,178513.0
2025-01-03 12:55:00,186.1,186.2,186.1,186.19,3477.0,184.4949,184.5941,184.4949,184.5842,3477.0
2025-01-03 13:00:00,186.19,186.2,186.1,186.17,19102.0,184.5842,184.5941,184.4949,184.5643,19102.0
2025-01-03 13:05:00,186.18,186.2,186.13,186.14,7471.0,184.5742,184.5941,184.5247,184.5346,7471.0
2025-01-03 13:10:00,186.14,186.18,186.14,186.16,7857.0,184.5346,184.5742,184.5346,184.5544,7857.0
2025-01-03 13:15:00,186.19,186.23,186.16,186.23,3731.0,184.5842,184.6238,184.5544,184.6238,3731.0
2025-01-03 13:20:00,186.24,186.27,186.19,186.21,2051.0,184.6337,184.6635,184.5842,184.604,2051.0
2025-01-03 13:25:00,186.23,186.33,186.22,186.33,6730.0,184.6238,184.7229,184.6139,184.7229,6730.0
2025-01-03 13:30:00,186.41,186.47,186.33,186.33,19266.0,184.8023,184.8617,184.7229,184.7229,19266.0
2025-01-03 13:35:00,186.4,186.41,186.35,186.4,1711.0,184.7923,184.8023,184.7428,184.7923,1711.0
2025-01-03 13:40:00,186.41,186.43,186.3,186.3,13025.0,184.8023,184.8221,184.6932,184.6932,13025.0
2025-01-03 13:45:00,186.35,186.43,186.35,186.41,3704.0,184.7428,184.8221,184.7428,184.8023,3704.0
2025-01-03 13:50:00,186.4,186.4,186.31,186.34,15373.0,184.7923,184.7923,184.7031,184.7329,15373.0
2025-01-03 13:55:00,186.34,186.4,186.31,186.36,24603.0,184.7329,184.7923,184.7031,184.7527,24603.0
2025-01-03 14:00:00,186.36,186.43,186.33,186.4,10585.0,184.7527,184.8221,184.7229,184.7923,10585.0
2025-01-03 14:05:00,186.37,186.45,186.37,186.44,9206.0,184.7626,184.8419,184.7626,184.832,9206.0
2025-01-03 14:10:00,186.45,186.48,186.41,186.47,4944.0,184.8419,184.8717,184.8023,184.8617,4944.0
2025-01-03 14:15:00,186.46,186.56,186.46,186.55,14109.0,184.8518,184.951,184.8518,184.9411,14109.0
2025-01-03 14:20:00,186.55,186.56,186.52,186.53,17584.0,184.9411,184.951,184.9113,184.9212,17584.0
2025-01-03 14:25:00,186.52,186.56,186.49,186.55,8914.0,184.9113,184.951,184.8816,184.9411,8914.0
2025-01-03 14:30:00,186.53,186.67,186.53,186.65,10887.0,184.9212,185.06,184.9212,185.0402,10887.0
2025-01-03 14:35:00,186.65,186.73,186.65,186.66,12916.0,185.0402,185.1195,185.0402,185.0501,12916.0
2025-01-03 14:40:00,186.63,186.65,186.6,186.63,38539.0,185.0204,185.0402,184.9906,185.0204,38539.0
2025-01-03 14:45:00,186.62,186.64,186.56,186.56,44325.0,185.0104,185.0303,184.951,184.951,44325.0
2025-01-03 14:50:00,186.55,186.57,186.48,186.52,16181.0,184.9411,184.9609,184.8717,184.9113,16181.0
2025-01-03 14:55:00,186.55,186.56,186.51,186.53,3680.0,184.9411,184.951,184.9014,184.9212,3680.0
2025-01-03 15:00:00,186.48,186.5,186.36,186.43,14108.0,184.8717,184.8915,184.7527,184.8221,14108.0
2025-01-03 15:05:00,186.45,186.51,186.44,186.49,6737.0,184.8419,184.9014,184.832,184.8816,6737.0
2025-01-03 15:10:00,186.47,186.53,186.47,186.51,9817.0,184.8617,184.9212,184.8617,184.9014,9817.0
2025-01-03 15:15:00,186.51,186.55,186.49,186.55,7735.0,184.9014,184.9411,184.8816,184.9411,7735.0
2025-01-03 15:20:00,186.52,186.61,186.51,186.57,5718.0,184.9113,185.0005,184.9014,184.9609,5718.0
2025-01-03 15:25:00,186.58,186.66,186.56,186.64,13428.0,184.9708,185.0501,184.951,185.0303,13428.0
2025-01-03 15:30:00,186.63,186.63,186.5,186.6,19024.0,185.0204,185.0204,184.8915,184.9906,19024.0
2025-01-03 15:35:00,186.6,186.62,186.57,186.57,5972.0,184.9906,185.0104,184.9609,184.9609,5972.0
2025-01-03 15:40:00,186.56,186.59,186.51,186.52,14898.0,184.951,184.9807,184.9014,184.9113,14898.0
2025-01-03 15:45:00,186.52,186.55,186.38,186.46,58667.0,184.9113,184.9411,184.7725,184.8518,58667.0
2025-01-03 15:50:00,186.45,186.53,186.33,186.34,99192.0,184.8419,184.9212,184.7229,184.7329,99192.0
2025-01-03 15:55:00,186.34,186.56,186.33,186.48,130611.0,184.7329,184.951,184.7229,184.8717,130611.0
2025-01-06 09:30:00,187.23,187.33,186.95,187.12,218019.0,185.6152,185.7143,185.3376,185.5061,218019.0
2025-01-06 09:35:00,187.11,187.16,186.86,187.02,29045.0,185.4962,185.5458,185.2484,185.407,29045.0
2025-01-06 09:40:00,187.02,187.53,186.92,187.5,13575.0,185.407,185.9126,185.3079,185.8829,13575.0
2025-01-06 09:45:00,187.56,187.71,187.46,187.63,8844.0,185.9423,186.091,185.8432,186.0117,8844.0
2025-01-06 09:50:00,187.7,187.7,187.5,187.62,15717.0,186.0811,186.0811,185.8829,186.0018,15717.0
2025-01-06 09:55:00,187.67,187.78,187.64,187.72,16823.0,186.0514,186.1604,186.0217,186.101,16823.0
2025-01-06 10:00:00,187.72,187.98,187.71,187.94,21625.0,186.101,186.3587,186.091,186.3191,21625.0
2025-01-06 10:05:00,188.0,188.04,187.92,187.99,20053.0,186.3785,186.4182,186.2992,186.3686,20053.0
2025-01-06 10:10:00,188.02,188.03,187.8,187.93,116225.0,186.3984,186.4083,186.1803,186.3091,116225.0
2025-01-06 10:15:00,187.9,187.91,187.57,187.62,73479.0,186.2794,186.2893,185.9523,186.0018,73479.0
2025-01-06 10:20:00,187.56,187.58,187.46,187.57,20520.0,185.9423,185.9622,185.8432,185.9523,20520.0
2025-01-06 10:25:00,187.58,187.63,187.48,187.63,13024.0,185.9622,186.0117,185.863,186.0117,13024.0
2025-01-06 10:30:00,187.64,187.67,187.46,187.59,29699.0,186.0217,186.0514,185.8432,185.9721,29699.0
2025-01-06 10:35:00,187.54,187.55,187.3,187.33,16412.0,185.9225,185.9324,185.6846,185.7143,16412.0
2025-01-06 10:40:00,187.36,187.41,187.27,187.34,9101.0,185.7441,185.7936,185.6548,185.7242,9101.0
2025-01-06 10:45:00,187.29,187.42,187.29,187.33,26907.0,185.6747,185.8035,185.6747,185.7143,26907.0
2025-01-06 10:50:00,187.35,187.55,187.35,187.53,7429.0,185.7342,185.9324,185.7342,185.9126,7429.0
2025-01-06 10:55:00,187.57,187.61,187.42,187.47,31147.0,185.9523,185.9919,185.8035,185.8531,31147.0
2025-01-06 11:00:00,187.48,187.49,187.33,187.39,657467.0,185.863,185.8729,185.7143,185.7738,657467.0
2025-01-06 11:05:00,187.35,187.38,187.22,187.38,6050.0,185.7342,185.7639,185.6053,185.7639,6050.0
2025-01-06 11:10:00,187.39,187.57,187.37,187.57,14231.0,185.7738,185.9523,185.754,185.9523,14231.0
2025-01-06 11:15:00,187.52,187.75,187.52,187.68,13108.0,185.9027,186.1307,185.9027,186.0613,13108.0
2025-01-06 11:20:00,187.77,187.9,187.75,187.9,15007.0,186.1505,186.2794,186.1307,186.2794,15007.0
2025-01-06 11:25:00,187.85,187.91,187.79,187.82,20580.0,186.2298,186.2893,186.1704,186.2001,20580.0
2025-01-06 11:30:00,187.81,187.99,187.81,187.9,57561.0,186.1902,186.3686,186.1902,186.2794,57561.0
2025-01-06 11:35:00,187.9,188.04,187.9,188.01,33805.0,186.2794,186.4182,186.2794,186.3885,33805.0
2025-01-06 11:40:00,188.02,188.02,187.93,188.0,37368.0,186.3984,186.3984,186.3091,186.3785,37368.0
2025-01-06 11:45:00,187.92,188.05,187.91,188.03,8666.0,186.2992,186.4281,186.2893,186.4083,8666.0
2025-01-06 11:50:00,188.04,188.08,188.01,188.07,26900.0,186.4182,186.4579,186.3885,186.4479,26900.0
2025-01-06 11:55:00,188.04,188.13,188.04,188.13,6641.0,186.4182,186.5074,186.4182,186.5074,6641.0
2025-01-06 12:00:00,188.08,188.11,187.99,187.99,10672.0,186.4579,186.4876,186.3686,186.3686,10672.0
2025-01-06 12:05:00,188.01,188.01,187.86,187.95,39616.0,186.3885,186.3885,186.2398,186.329,39616.0
2025-01-06 12:10:00,187.94,187.94,187.87,187.91,8843.0,186.3191,186.3191,186.2497,186.2893,8843.0
2025-01-06 12:15:00,187.93,188.02,187.91,187.91,14220.0,186.3091,186.3984,186.2893,186.2893,14220.0
2025-01-06 12:20:00,187.93,187.94,187.84,187.86,92195.0,186.3091,186.3191,186.2199,186.2398,92195.0
2025-01-06 12:25:00,187.86,187.86,187.73,187.77,12055.0,186.2398,186.2398,186.1109,186.1505,12055.0
2025-01-06 12:30:00,187.74,187.75,187.67,187.75,7445.0,186.1208,186.1307,186.0514,186.1307,7445.0
2025-01-06 12:35:00,187.72,187.74,187.69,187.73,5383.0,186.101,186.1208,186.0712,186.1109,5383.0
2025-01-06 12:40:00,187.71,187.71,187.57,187.64,11860.0,186.091,186.091,185.9523,186.0217,11860.0
2025-01-06 12:45:00,187.62,187.69,187.58,187.58,51009.0,186.0018,186.0712,185.9622,185.9622,51009.0
2025-01-06 12:50:00,187.58,187.59,187.45,187.5,202329.0,185.9622,185.9721,185.8333,185.8829,202329.0
2025-01-06 12:55:00,187.47,187.54,187.38,187.53,111792.0,185.8531,185.9225,185.7639,185.9126,111792.0
2025-01-06 13:00:00,187.54,187.54,187.24,187.41,7006.0,185.9225,185.9225,185.6251,185.7936,7006.0
2025-01-06 13:05:00,187.37,187.37,187.22,187.22,7434.0,185.754,185.754,185.6053,185.6053,7434.0
2025-01-06 13:10:00,187.2,187.37,187.2,187.34,28786.0,185.5854,185.754,185.5854,185.7242,28786.0
2025-01-06 13:15:00,187.38,187.39,187.31,187.39,4324.0,185.7639,185.7738,185.6945,185.7738,4324.0
2025-01-06 13:20:00,187.35,187.44,187.33,187.36,3304.0,185.7342,185.8234,185.7143,185.7441,3304.0
2025-01-06 13:25:00,187.39,187.39,187.29,187.33,141641.0,185.7738,185.7738,185.6747,185.7143,141641.0
2025-01-06 13:30:00,187.34,187.34,187.17,187.17,25449.0,185.7242,185.7242,185.5557,185.5557,25449.0
2025-01-06 13:35:00,187.23,187.3,187.18,187.21,7597.0,185.6152,185.6846,185.5656,185.5954,7597.0
2025-01-06 13:40:00,187.22,187.24,187.12,187.16,7304.0,185.6053,185.6251,185.5061,185.5458,7304.0
2025-01-06 13:45:00,187.13,187.13,186.93,186.96,16473.0,185.516,185.516,185.3178,185.3475,16473.0
2025-01-06 13:50:00,186.96,187.07,186.92,187.03,13801.0,185.3475,185.4566,185.3079,185.4169,13801.0
2025-01-06 13:55:00,187.02,187.1,187.0,187.0,11047.0,185.407,185.4863,185.3872,185.3872,11047.0
2025-01-06 14:00:00,187.01,187.01,186.69,186.7,11964.0,185.3971,185.3971,185.0798,185.0898,11964.0
2025-01-06 14:05:00,186.71,186.87,186.71,186.87,5006.0,185.0997,185.2583,185.0997,185.2583,5006.0
2025-01-06 14:10:00,186.81,186.93,186.78,186.93,9099.0,185.1988,185.3178,185.1691,185.3178,9099.0
2025-01-06 14:15:00,186.94,187.03,186.91,186.95,9510.0,185.3277,185.4169,185.2979,185.3376,9510.0
2025-01-06 14:20:00,186.98,186.98,186.85,186.88,21605.0,185.3673,185.3673,185.2385,185.2682,21605.0
2025-01-06 14:25:00,186.87,186.89,186.79,186.79,13421.0,185.2583,185.2781,185.179,185.179,13421.0
2025-01-06 14:30:00,186.72,186.87,186.71,186.78,27172.0,185.1096,185.2583,185.0997,185.1691,27172.0
2025-01-06 14:35:00,186.78,186.79,186.7,186.74,15395.0,185.1691,185.179,185.0898,185.1294,15395.0
2025-01-06 14:40:00,186.73,186.76,186.63,186.71,36806.0,185.1195,185.1492,185.0204,185.0997,36806.0
2025-01-06 14:45:00,186.72,186.79,186.66,186.75,11825.0,185.1096,185.179,185.0501,185.1393,11825.0
2025-01-06 14:50:00,186.75,186.75,186.6,186.66,10606.0,185.1393,185.1393,184.9906,185.0501,10606.0
2025-01-06 14:55:00,186.66,186.67,186.47,186.5,32340.0,185.0501,185.06,184.8617,184.8915,32340.0
2025-01-06 15:00:00,186.49,186.57,186.42,186.52,24827.0,184.8816,184.9609,184.8122,184.9113,24827.0
2025-01-06 15:05:00,186.52,186.53,186.34,186.44,17258.0,184.9113,184.9212,184.7329,184.832,17258.0
2025-01-06 15:10:00,186.43,186.47,186.36,186.36,4828.0,184.8221,184.8617,184.7527,184.7527,4828.0
2025-01-06 15:15:00,186.32,186.36,186.22,186.32,66182.0,184.713,184.7527,184.6139,184.713,66182.0
2025-01-06 15:20:00,186.25,186.46,186.2,186.46,10657.0,184.6436,184.8518,184.5941,184.8518,10657.0
2025-01-06 15:25:00,186.44,186.45,186.36,186.37,21546.0,184.832,184.8419,184.7527,184.7626,21546.0
2025-01-06 15:30:00,186.37,186.45,186.3,186.33,28207.0,184.7626,184.8419,184.6932,184.7229,28207.0
2025-01-06 15:35:00,186.33,186.46,186.31,186.31,23207.0,184.7229,184.8518,184.7031,184.7031,23207.0
2025-01-06 15:40:00,186.31,186.32,186.18,186.21,34698.0,184.7031,184.713,184.5742,184.604,34698.0
2025-01-06 15:45:00,186.21,186.21,186.02,186.05,33699.0,184.604,184.604,184.4156,184.4454,33699.0
2025-01-06 15:50:00,186.04,186.2,186.01,186.1,78567.0,184.4355,184.5941,184.4057,184.4949,78567.0
2025-01-06 15:55:00,186.09,186.32,186.09,186.3,179188.0,184.485,184.713,184.485,184.6932,179188.0
2025-01-07 09:30:00,187.15,187.48,186.87,187.39,66646.0,185.5359,185.863,185.2583,185.7738,66646.0
2025-01-07 09:35:00,187.45,187.5,187.3,187.42,15272.0,185.8333,185.8829,185.6846,185.8035,15272.0
2025-01-07 09:40:00,187.41,187.44,187.09,187.09,44704.0,185.7936,185.8234,185.4764,185.4764,44704.0
2025-01-07 09:45:00,187.1,187.27,187.09,187.14,12989.0,185.4863,185.6548,185.4764,185.526,12989.0
2025-01-07 09:50:00,187.15,187.27,187.13,187.27,7589.0,185.5359,185.6548,185.516,185.6548,7589.0
2025-01-07 09:55:00,187.28,187.45,187.26,187.41,11212.0,185.6648,185.8333,185.6449,185.7936,11212.0
2025-01-07 10:00:00,187.38,187.38,186.58,186.58,72547.0,185.7639,185.7639,184.9708,184.9708,72547.0
2025-01-07 10:05:00,186.53,186.64,186.28,186.37,82648.0,184.9212,185.0303,184.6734,184.7626,82648.0
2025-01-07 10:10:00,186.38,186.44,186.3,186.32,7154.0,184.7725,184.832,184.6932,184.713,7154.0
2025-01-07 10:15:00,186.36,186.43,186.11,186.43,17891.0,184.7527,184.8221,184.5048,184.8221,17891.0
2025-01-07 10:20:00,186.53,186.9,186.51,186.84,34004.0,184.9212,185.288,184.9014,185.2286,34004.0
2025-01-07 10:25:00,186.87,187.13,186.87,187.06,21834.0,185.2583,185.516,185.2583,185.4467,21834.0
2025-01-07 10:30:00,187.08,187.11,186.92,187.05,9758.0,185.4665,185.4962,185.3079,185.4367,9758.0
2025-01-07 10:35:00,187.08,187.25,186.67,186.74,32651.0,185.4665,185.635,185.06,185.1294,32651.0
2025-01-07 10:40:00,186.76,186.82,186.58,186.72,11583.0,185.1492,185.2087,184.9708,185.1096,11583.0
2025-01-07 10:45:00,186.67,186.67,186.4,186.47,13696.0,185.06,185.06,184.7923,184.8617,13696.0
2025-01-07 10:50:00,186.53,186.96,186.53,186.8,6331.0,184.9212,185.3475,184.9212,185.1889,6331.0
2025-01-07 10:55:00,186.8,187.24,186.8,187.24,17873.0,185.1889,185.6251,185.1889,185.6251,17873.0
2025-01-07 11:00:00,187.29,187.42,187.29,187.37,5404.0,185.6747,185.8035,185.6747,185.754,5404.0
2025-01-07 11:05:00,187.41,187.49,187.28,187.28,20142.0,185.7936,185.8729,185.6648,185.6648,20142.0
2025-01-07 11:10:00,187.29,187.31,187.03,187.08,9658.0,185.6747,185.6945,185.4169,185.4665,9658.0
2025-01-07 11:15:00,187.08,187.16,186.85,186.91,9003.0,185.4665,185.5458,185.2385,185.2979,9003.0
2025-01-07 11:20:00,187.0,187.11,186.85,186.86,8377.0,185.3872,185.4962,185.2385,185.2484,8377.0
2025-01-07 11:25:00,186.88,187.11,186.88,187.05,3427.0,185.2682,185.4962,185.2682,185.4367,3427.0
2025-01-07 11:30:00,187.08,187.1,186.82,186.82,7636.0,185.4665,185.4863,185.2087,185.2087,7636.0
2025-01-07 11:35:00,186.8,187.1,186.7,187.09,10728.0,185.1889,185.4863,185.0898,185.4764,10728.0
2025-01-07 11:40:00,187.1,187.17,186.92,186.99,19024.0,185.4863,185.5557,185.3079,185.3773,19024.0
2025-01-07 11:45:00,186.92,187.07,186.92,187.02,3592.0,185.3079,185.4566,185.3079,185.407,3592.0
2025-01-07 11:50:00,186.98,186.98,186.63,186.64,15443.0,185.3673,185.3673,185.0204,185.0303,15443.0
2025-01-07 11:55:00,186.67,186.7,186.49,186.55,10532.0,185.06,185.0898,184.8816,184.9411,10532.0
2025-01-07 12:00:00,186.57,186.77,186.57,186.65,9127.0,184.9609,185.1592,184.9609,185.0402,9127.0
2025-01-07 12:05:00,186.67,186.67,186.54,186.57,5781.0,185.06,185.06,184.9311,184.9609,5781.0
2025-01-07 12:10:00,186.58,186.76,186.51,186.74,9191.0,184.9708,185.1492,184.9014,185.1294,9191.0
2025-01-07 12:15:00,186.75,186.9,186.74,186.88,12964.0,185.1393,185.288,185.1294,185.2682,12964.0
2025-01-07 12:20:00,186.84,186.85,186.66,186.72,10114.0,185.2286,185.2385,185.0501,185.1096,10114.0
2025-01-07 12:25:00,186.73,186.73,186.57,186.65,10379.0,185.1195,185.1195,184.9609,185.0402,10379.0
2025-01-07 12:30:00,186.65,186.89,186.65,186.83,6588.0,185.0402,185.2781,185.0402,185.2186,6588.0
2025-01-07 12:35:00,186.81,186.82,186.56,186.62,11959.0,185.1988,185.2087,184.951,185.0104,11959.0
2025-01-07 12:40:00,186.61,186.63,186.52,186.54,16860.0,185.0005,185.0204,184.9113,184.9311,16860.0
2025-01-07 12:45:00,186.53,186.53,186.35,186.39,38511.0,184.9212,184.9212,184.7428,184.7824,38511.0
2025-01-07 12:50:00,186.42,186.45,186.32,186.45,12806.0,184.8122,184.8419,184.713,184.8419,12806.0
2025-01-07 12:55:00,186.43,186.58,186.42,186.58,16261.0,184.8221,184.9708,184.8122,184.9708,16261.0
2025-01-07 13:00:00,186.59,186.74,186.59,186.68,5038.0,184.9807,185.1294,184.9807,185.0699,5038.0
2025-01-07 13:05:00,186.63,186.81,186.63,186.79,10237.0,185.0204,185.1988,185.0204,185.179,10237.0
2025-01-07 13:10:00,186.8,186.82,186.69,186.71,10129.0,185.1889,185.2087,185.0798,185.0997,10129.0
2025-01-07 13:15:00,186.71,186.8,186.69,186.75,15382.0,185.0997,185.1889,185.0798,185.1393,15382.0
2025-01-07 13:20:00,186.74,186.83,186.74,186.8,5854.0,185.1294,185.2186,185.1294,185.1889,5854.0
2025-01-07 13:25:00,186.79,186.88,186.78,186.87,8208.0,185.179,185.2682,185.1691,185.2583,8208.0
2025-01-07 13:30:00,186.88,186.88,186.78,186.88,8891.0,185.2682,185.2682,185.1691,185.2682,8891.0
2025-01-07 13:35:00,186.87,186.88,186.72,186.74,8441.0,185.2583,185.2682,185.1096,185.1294,8441.0
2025-01-07 13:40:00,186.77,186.77,186.61,186.65,8388.0,185.1592,185.1592,185.0005,185.0402,8388.0
2025-01-07 13:45:00,186.67,186.77,186.65,186.73,7046.0,185.06,185.1592,185.0402,185.1195,7046.0
2025-01-07 13:50:00,186.71,186.75,186.66,186.68,9724.0,185.0997,185.1393,185.0501,185.0699,9724.0
2025-01-07 13:55:00,186.68,186.75,186.65,186.67,11429.0,185.0699,185.1393,185.0402,185.06,11429.0
2025-01-07 14:00:00,186.62,186.73,186.61,186.64,17510.0,185.0104,185.1195,185.0005,185.0303,17510.0
2025-01-07 14:05:00,186.63,186.67,186.6,186.63,9227.0,185.0204,185.06,184.9906,185.0204,9227.0
2025-01-07 14:10:00,186.63,186.74,186.62,186.62,25219.0,185.0204,185.1294,185.0104,185.0104,25219.0
2025-01-07 14:15:00,186.63,186.63,186.5,186.55,9877.0,185.0204,185.0204,184.8915,184.9411,9877.0
2025-01-07 14:20:00,186.56,186.58,186.47,186.56,16609.0,184.951,184.9708,184.8617,184.951,16609.0
2025-01-07 14:25:00,186.57,186.64,186.57,186.64,9279.0,184.9609,185.0303,184.9609,185.0303,9279.0
2025-01-07 14:30:00,186.6,186.6,186.49,186.51,13964.0,184.9906,184.9906,184.8816,184.9014,13964.0
2025-01-07 14:35:00,186.52,186.53,186.37,186.37,12229.0,184.9113,184.9212,184.7626,184.7626,12229.0
2025-01-07 14:40:00,186.36,186.54,186.34,186.53,8060.0,184.7527,184.9311,184.7329,184.9212,8060.0
2025-01-07 14:45:00,186.53,186.58,186.36,186.36,17191.0,184.9212,184.9708,184.7527,184.7527,17191.0
2025-01-07 14:50:00,186.37,186.41,186.33,186.35,6085.0,184.7626,184.8023,184.7229,184.7428,6085.0
2025-01-07 14:55:00,186.36,186.37,186.27,186.3,12031.0,184.7527,184.7626,184.6635,184.6932,12031.0
2025-01-07 15:00:00,186.28,186.28,186.04,186.08,15228.0,184.6734,184.6734,184.4355,184.4751,15228.0
2025-01-07 15:05:00,186.08,186.11,186.01,186.02,22163.0,184.4751,184.5048,184.4057,184.4156,22163.0
2025-01-07 15:10:00,185.95,186.02,185.91,186.01,8843.0,184.3462,184.4156,184.3066,184.4057,8843.0
2025-01-07 15:15:00,186.02,186.06,185.83,185.89,8856.0,184.4156,184.4553,184.2273,184.2867,8856.0
2025-01-07 15:20:00,185.83,185.83,185.59,185.65,12902.0,184.2273,184.2273,183.9893,184.0488,12902.0
2025-01-07 15:25:00,185.69,185.74,185.66,185.66,14613.0,184.0885,184.138,184.0587,184.0587,14613.0
2025-01-07 15:30:00,185.66,185.74,185.57,185.57,13932.0,184.0587,184.138,183.9695,183.9695,13932.0
2025-01-07 15:35:00,185.6,185.62,185.42,185.62,20255.0,183.9992,184.0191,183.8208,184.0191,20255.0
2025-01-07 15:40:00,185.67,185.83,185.65,185.65,68967.0,184.0686,184.2273,184.0488,184.0488,68967.0
2025-01-07 15:45:00,185.65,185.74,185.59,185.68,61523.0,184.0488,184.138,183.9893,184.0786,61523.0
2025-01-07 15:50:00,185.69,186.0,185.68,185.95,47406.0,184.0885,184.3958,184.0786,184.3462,47406.0
2025-01-07 15:55:00,185.94,186.05,185.94,186.01,69685.0,184.3363,184.4454,184.3363,184.4057,69685.0
2025-01-08 09:30:00,185.76,185.76,185.22,185.23,28081.0,184.1579,184.1579,183.6225,183.6324,28081.0
2025-01-08 09:35:00,185.25,185.47,185.15,185.27,41377.0,183.6523,183.8704,183.5531,183.6721,41377.0
2025-01-08 09:40:00,185.22,185.33,184.84,184.87,63579.0,183.6225,183.7316,183.2458,183.2755,63579.0
2025-01-08 09:45:00,184.95,185.08,184.84,184.94,17988.0,183.3549,183.4837,183.2458,183.3449,17988.0
2025-01-08 09:50:00,184.96,185.14,184.71,184.8,64742.0,183.3648,183.5432,183.1169,183.2061,64742.0
2025-01-08 09:55:00,184.78,184.82,184.62,184.62,29774.0,183.1863,183.226,183.0277,183.0277,29774.0
2025-01-08 10:00:00,184.6,185.1,184.57,185.08,26698.0,183.0079,183.5036,182.9781,183.4837,26698.0
2025-01-08 10:05:00,185.08,185.28,185.02,185.27,10037.0,183.4837,183.682,183.4242,183.6721,10037.0
2025-01-08 10:10:00,185.3,185.37,184.99,185.0,71361.0,183.7018,183.7712,183.3945,183.4044,71361.0
2025-01-08 10:15:00,185.1,185.1,184.87,184.87,30820.0,183.5036,183.5036,183.2755,183.2755,30820.0
2025-01-08 10:20:00,184.88,184.93,184.74,184.92,7174.0,183.2855,183.335,183.1467,183.3251,7174.0
2025-01-08 10:25:00,184.88,184.92,184.65,184.65,23470.0,183.2855,183.3251,183.0574,183.0574,23470.0
2025-01-08 10:30:00,184.66,184.91,184.63,184.84,7928.0,183.0674,183.3152,183.0376,183.2458,7928.0
2025-01-08 10:35:00,184.87,185.12,184.81,185.03,38602.0,183.2755,183.5234,183.2161,183.4342,38602.0
2025-01-08 10:40:00,185.01,185.08,184.9,185.05,5130.0,183.4143,183.4837,183.3053,183.454,5130.0
2025-01-08 10:45:00,185.07,185.16,185.03,185.16,40119.0,183.4738,183.563,183.4342,183.563,40119.0
2025-01-08 10:50:00,185.22,185.45,185.22,185.42,6891.0,183.6225,183.8505,183.6225,183.8208,6891.0
2025-01-08 10:55:00,185.44,185.49,185.41,185.49,2438.0,183.8406,183.8902,183.8109,183.8902,2438.0
2025-01-08 11:00:00,185.5,185.51,185.43,185.49,2569.0,183.9001,183.91,183.8307,183.8902,2569.0
2025-01-08 11:05:00,185.51,185.59,185.36,185.55,5700.0,183.91,183.9893,183.7613,183.9497,5700.0
2025-01-08 11:10:00,185.58,185.63,185.54,185.55,14384.0,183.9794,184.029,183.9398,183.9497,14384.0
2025-01-08 11:15:00,185.54,185.55,185.43,185.53,25479.0,183.9398,183.9497,183.8307,183.9298,25479.0
2025-01-08 11:20:00,185.54,185.64,185.54,185.56,3236.0,183.9398,184.0389,183.9398,183.9596,3236.0
2025-01-08 11:25:00,185.57,185.58,185.44,185.57,6350.0,183.9695,183.9794,183.8406,183.9695,6350.0
2025-01-08 11:30:00,185.59,185.66,185.56,185.64,30497.0,183.9893,184.0587,183.9596,184.0389,30497.0
2025-01-08 11:35:00,185.66,185.93,185.64,185.91,15843.0,184.0587,184.3264,184.0389,184.3066,15843.0
2025-01-08 11:40:00,185.94,185.97,185.79,185.91,24374.0,184.3363,184.3661,184.1876,184.3066,24374.0
2025-01-08 11:45:00,185.87,185.92,185.8,185.91,11562.0,184.2669,184.3165,184.1975,184.3066,11562.0
2025-01-08 11:50:00,185.92,185.93,185.82,185.84,18550.0,184.3165,184.3264,184.2173,184.2372,18550.0
2025-01-08 11:55:00,185.83,185.92,185.8,185.91,7172.0,184.2273,184.3165,184.1975,184.3066,7172.0
2025-01-08 12:00:00,185.9,185.94,185.6,185.61,73414.0,184.2967,184.3363,183.9992,184.0092,73414.0
2025-01-08 12:05:00,185.61,185.64,185.42,185.48,8484.0,184.0092,184.0389,183.8208,183.8803,8484.0
2025-01-08 12:10:00,185.48,185.48,185.29,185.3,15454.0,183.8803,183.8803,183.6919,183.7018,15454.0
2025-01-08 12:15:00,185.35,185.4,185.32,185.35,8501.0,183.7514,183.801,183.7217,183.7514,8501.0
2025-01-08 12:20:00,185.45,185.45,185.27,185.35,8371.0,183.8505,183.8505,183.6721,183.7514,8371.0
2025-01-08 12:25:00,185.37,185.41,185.14,185.19,50836.0,183.7712,183.8109,183.5432,183.5928,50836.0
2025-01-08 12:30:00,185.2,185.25,185.09,185.14,14499.0,183.6027,183.6523,183.4936,183.5432,14499.0
2025-01-08 12:35:00,185.14,185.16,185.01,185.03,24439.0,183.5432,183.563,183.4143,183.4342,24439.0
2025-01-08 12:40:00,185.09,185.26,185.09,185.25,10696.0,183.4936,183.6622,183.4936,183.6523,10696.0
2025-01-08 12:45:00,185.24,185.27,185.13,185.14,3911.0,183.6423,183.6721,183.5333,183.5432,3911.0
2025-01-08 12:50:00,185.16,185.28,185.13,185.2,18430.0,183.563,183.682,183.5333,183.6027,18430.0
2025-01-08 12:55:00,185.23,185.39,185.23,185.35,8175.0,183.6324,183.7911,183.6324,183.7514,8175.0
2025-01-08 13:00:00,185.31,185.71,185.31,185.6,14299.0,183.7117,184.1083,183.7117,183.9992,14299.0
2025-01-08 13:05:00,185.62,185.69,185.55,185.6,15907.0,184.0191,184.0885,183.9497,183.9992,15907.0
2025-01-08 13:10:00,185.56,185.6,185.47,185.48,8837.0,183.9596,183.9992,183.8704,183.8803,8837.0
2025-01-08 13:15:00,185.54,185.63,185.53,185.57,7363.0,183.9398,184.029,183.9298,183.9695,7363.0
2025-01-08 13:20:00,185.55,185.58,185.48,185.56,6122.0,183.9497,183.9794,183.8803,183.9596,6122.0
2025-01-08 13:25:00,185.56,185.83,185.56,185.73,10781.0,183.9596,184.2273,183.9596,184.1281,10781.0
2025-01-08 13:30:00,185.73,185.76,185.65,185.66,37612.0,184.1281,184.1579,184.0488,184.0587,37612.0
2025-01-08 13:35:00,185.69,185.86,185.69,185.86,10151.0,184.0885,184.257,184.0885,184.257,10151.0
2025-01-08 13:40:00,185.84,185.86,185.78,185.86,8353.0,184.2372,184.257,184.1777,184.257,8353.0
2025-01-08 13:45:00,185.81,185.81,185.6,185.6,16652.0,184.2074,184.2074,183.9992,183.9992,16652.0
2025-01-08 13:50:00,185.6,185.62,185.25,185.31,18605.0,183.9992,184.0191,183.6523,183.7117,18605.0
2025-01-08 13:55:00,185.31,185.44,185.27,185.4,9266.0,183.7117,183.8406,183.6721,183.801,9266.0
2025-01-08 14:00:00,185.44,185.46,185.33,185.45,12727.0,183.8406,183.8605,183.7316,183.8505,12727.0
2025-01-08 14:05:00,185.5,185.9,185.49,185.9,10489.0,183.9001,184.2967,183.8902,184.2967,10489.0
2025-01-08 14:10:00,185.89,185.91,185.6,185.6,29257.0,184.2867,184.3066,183.9992,183.9992,29257.0
2025-01-08 14:15:00,185.62,185.93,185.62,185.93,12468.0,184.0191,184.3264,184.0191,184.3264,12468.0
2025-01-08 14:20:00,185.9,186.22,185.9,186.12,13018.0,184.2967,184.6139,184.2967,184.5148,13018.0
2025-01-08 14:25:00,186.12,186.25,186.06,186.18,9181.0,184.5148,184.6436,184.4553,184.5742,9181.0
2025-01-08 14:30:00,186.13,186.13,185.85,185.89,14387.0,184.5247,184.5247,184.2471,184.2867,14387.0
2025-01-08 14:35:00,185.87,185.96,185.81,185.82,10926.0,184.2669,184.3561,184.2074,184.2173,10926.0
2025-01-08 14:40:00,185.81,185.88,185.74,185.76,18746.0,184.2074,184.2768,184.138,184.1579,18746.0
2025-01-08 14:45:00,185.75,185.86,185.75,185.85,4843.0,184.148,184.257,184.148,184.2471,4843.0
2025-01-08 14:50:00,185.88,185.9,185.75,185.77,8027.0,184.2768,184.2967,184.148,184.1678,8027.0
2025-01-08 14:55:00,185.78,185.87,185.74,185.82,24031.0,184.1777,184.2669,184.138,184.2173,24031.0
2025-01-08 15:00:00,185.83,185.92,185.77,185.91,10324.0,184.2273,184.3165,184.1678,184.3066,10324.0
2025-01-08 15:05:00,185.94,185.94,185.75,185.82,15807.0,184.3363,184.3363,184.148,184.2173,15807.0
2025-01-08 15:10:00,185.8,185.89,185.74,185.74,22937.0,184.1975,184.2867,184.138,184.138,22937.0
2025-01-08 15:15:00,185.75,185.94,185.74,185.92,22576.0,184.148,184.3363,184.138,184.3165,22576.0
2025-01-08 15:20:00,185.95,186.02,185.92,186.0,18686.0,184.3462,184.4156,184.3165,184.3958,18686.0
2025-01-08 15:25:00,186.01,186.13,185.94,186.08,6959.0,184.4057,184.5247,184.3363,184.4751,6959.0
2025-01-08 15:30:00,186.08,186.12,185.93,185.93,9845.0,184.4751,184.5148,184.3264,184.3264,9845.0
2025-01-08 15:35:00,185.89,185.96,185.87,185.89,11305.0,184.2867,184.3561,184.2669,184.2867,11305.0
2025-01-08 15:40:00,185.88,186.07,185.87,186.02,23174.0,184.2768,184.4652,184.2669,184.4156,23174.0
2025-01-08 15:45:00,186.02,186.09,185.99,186.09,29709.0,184.4156,184.485,184.3859,184.485,29709.0
2025-01-08 15:50:00,186.09,186.33,186.09,186.24,118489.0,184.485,184.7229,184.485,184.6337,118489.0
2025-01-08 15:55:00,186.23,186.29,186.16,186.23,187429.0,184.6238,184.6833,184.5544,184.6238,187429.0
2025-01-10 09:30:00,185.27,185.58,184.9,185.43,131312.0,183.6721,183.9794,183.3053,183.8307,131312.0
2025-01-10 09:35:00,185.4,185.6,185.02,185.14,37349.0,183.801,183.9992,183.4242,183.5432,37349.0
2025-01-10 09:40:00,185.11,185.33,185.03,185.33,48520.0,183.5135,183.7316,183.4342,183.7316,48520.0
2025-01-10 09:45:00,185.35,185.47,185.01,185.03,70407.0,183.7514,183.8704,183.4143,183.4342,70407.0
2025-01-10 09:50:00,185.0,185.16,184.92,184.95,14146.0,183.4044,183.563,183.3251,183.3549,14146.0
2025-01-10 09:55:00,184.97,185.07,184.9,184.96,6535.0,183.3747,183.4738,183.3053,183.3648,6535.0
2025-01-10 10:00:00,184.97,184.97,184.06,184.19,94288.0,183.3747,183.3747,182.4725,182.6014,94288.0
2025-01-10 10:05:00,184.22,184.33,184.15,184.29,49691.0,182.6311,182.7402,182.5618,182.7005,49691.0
2025-01-10 10:10:00,184.34,184.42,184.09,184.1,33742.0,182.7501,182.8294,182.5023,182.5122,33742.0
2025-01-10 10:15:00,184.12,184.5,184.03,184.34,19564.0,182.532,182.9087,182.4428,182.7501,19564.0
2025-01-10 10:20:00,184.38,184.57,184.36,184.52,81972.0,182.7898,182.9781,182.7699,182.9286,81972.0
2025-01-10 10:25:00,184.5,184.5,184.33,184.41,66063.0,182.9087,182.9087,182.7402,182.8195,66063.0
2025-01-10 10:30:00,184.41,184.66,184.3,184.54,71348.0,182.8195,183.0674,182.7105,182.9484,71348.0
2025-01-10 10:35:00,184.53,184.53,184.35,184.39,51186.0,182.9385,182.9385,182.76,182.7997,51186.0
2025-01-10 10:40:00,184.4,184.4,184.08,184.16,84272.0,182.8096,182.8096,182.4924,182.5717,84272.0
2025-01-10 10:45:00,184.16,184.36,184.08,184.25,65187.0,182.5717,182.7699,182.4924,182.6609,65187.0
2025-01-10 10:50:00,184.22,184.25,183.97,184.07,60930.0,182.6311,182.6609,182.3833,182.4824,60930.0
2025-01-10 10:55:00,184.05,184.26,183.98,184.15,107263.0,182.4626,182.6708,182.3932,182.5618,107263.0
2025-01-10 11:00:00,184.15,184.19,183.88,183.88,29108.0,182.5618,182.6014,182.2941,182.2941,29108.0
2025-01-10 11:05:00,183.9,183.95,183.84,183.94,8644.0,182.3139,182.3635,182.2544,182.3536,8644.0
2025-01-10 11:10:00,183.91,184.11,183.83,184.04,80365.0,182.3238,182.5221,182.2445,182.4527,80365.0
2025-01-10 11:15:00,184.05,184.08,183.84,183.86,13248.0,182.4626,182.4924,182.2544,182.2743,13248.0
2025-01-10 11:20:00,183.86,184.0,183.85,183.91,25611.0,182.2743,182.413,182.2643,182.3238,25611.0
2025-01-10 11:25:00,183.94,183.98,183.75,183.78,25703.0,182.3536,182.3932,182.1652,182.1949,25703.0
2025-01-10 11:30:00,183.73,183.78,183.6,183.7,34720.0,182.1454,182.1949,182.0165,182.1156,34720.0
2025-01-10 11:35:00,183.69,183.75,183.62,183.72,21274.0,182.1057,182.1652,182.0363,182.1355,21274.0
2025-01-10 11:40:00,183.7,183.98,183.7,183.94,32218.0,182.1156,182.3932,182.1156,182.3536,32218.0
2025-01-10 11:45:00,183.9,183.94,183.66,183.78,16036.0,182.3139,182.3536,182.076,182.1949,16036.0
2025-01-10 11:50:00,183.78,183.91,183.76,183.8,6457.0,182.1949,182.3238,182.1751,182.2148,6457.0
2025-01-10 11:55:00,183.8,183.82,183.56,183.58,523144.0,182.2148,182.2346,181.9768,181.9967,523144.0
2025-01-10 12:00:00,183.55,183.61,183.38,183.4,17287.0,181.9669,182.0264,181.7984,181.8182,17287.0
2025-01-10 12:05:00,183.41,183.45,183.36,183.42,16833.0,181.8281,181.8678,181.7786,181.838,16833.0
2025-01-10 12:10:00,183.43,183.48,183.37,183.43,14732.0,181.848,181.8975,181.7885,181.848,14732.0
2025-01-10 12:15:00,183.44,183.6,183.35,183.58,27034.0,181.8579,182.0165,181.7687,181.9967,27034.0
2025-01-10 12:20:00,183.56,183.58,183.39,183.52,12043.0,181.9768,181.9967,181.8083,181.9372,12043.0
2025-01-10 12:25:00,183.54,183.64,183.44,183.61,22135.0,181.957,182.0561,181.8579,182.0264,22135.0
2025-01-10 12:30:00,183.6,183.68,183.58,183.67,11278.0,182.0165,182.0958,181.9967,182.0859,11278.0
2025-01-10 12:35:00,183.67,183.75,183.53,183.68,20092.0,182.0859,182.1652,181.9471,182.0958,20092.0
2025-01-10 12:40:00,183.66,183.76,183.64,183.69,18563.0,182.076,182.1751,182.0561,182.1057,18563.0
2025-01-10 12:45:00,183.69,183.83,183.62,183.8,13039.0,182.1057,182.2445,182.0363,182.2148,13039.0
2025-01-10 12:50:00,183.79,183.79,183.66,183.73,17318.0,182.2049,182.2049,182.076,182.1454,17318.0
2025-01-10 12:55:00,183.75,183.91,183.72,183.86,14205.0,182.1652,182.3238,182.1355,182.2743,14205.0
2025-01-10 13:00:00,183.85,183.9,183.75,183.75,16724.0,182.2643,182.3139,182.1652,182.1652,16724.0
2025-01-10 13:05:00,183.77,183.94,183.76,183.93,11843.0,182.185,182.3536,182.1751,182.3436,11843.0
2025-01-10 13:10:00,183.95,184.01,183.91,184.0,15913.0,182.3635,182.423,182.3238,182.413,15913.0
2025-01-10 13:15:00,183.98,184.11,183.93,184.02,523592.0,182.3932,182.5221,182.3436,182.4329,523592.0
2025-01-10 13:20:00,184.05,184.26,184.05,184.25,6433.0,182.4626,182.6708,182.4626,182.6609,6433.0
2025-01-10 13:25:00,184.3,184.41,184.23,184.23,25700.0,182.7105,182.8195,182.6411,182.6411,25700.0
2025-01-10 13:30:00,184.25,184.26,184.1,184.24,9507.0,182.6609,182.6708,182.5122,182.651,9507.0
2025-01-10 13:35:00,184.22,184.36,184.15,184.33,10922.0,182.6311,182.7699,182.5618,182.7402,10922.0
2025-01-10 13:40:00,184.31,184.39,184.23,184.25,8218.0,182.7204,182.7997,182.6411,182.6609,8218.0
2025-01-10 13:45:00,184.27,184.36,184.17,184.36,6919.0,182.6807,182.7699,182.5816,182.7699,6919.0
2025-01-10 13:50:00,184.36,184.4,184.23,184.33,5547.0,182.7699,182.8096,182.6411,182.7402,5547.0
2025-01-10 13:55:00,184.35,184.5,184.35,184.49,14857.0,182.76,182.9087,182.76,182.8988,14857.0
2025-01-10 14:00:00,184.49,184.49,184.21,184.21,9895.0,182.8988,182.8988,182.6212,182.6212,9895.0
2025-01-10 14:05:00,184.21,184.21,183.93,183.94,16372.0,182.6212,182.6212,182.3436,182.3536,16372.0
2025-01-10 14:10:00,183.88,184.03,183.84,183.94,157108.0,182.2941,182.4428,182.2544,182.3536,157108.0
2025-01-10 14:15:00,183.96,184.03,183.93,183.99,86277.0,182.3734,182.4428,182.3436,182.4031,86277.0
2025-01-10 14:20:00,184.01,184.01,183.89,183.94,70532.0,182.423,182.423,182.304,182.3536,70532.0
2025-01-10 14:25:00,184.0,184.18,183.98,184.11,23805.0,182.413,182.5915,182.3932,182.5221,23805.0
2025-01-10 14:30:00,184.09,184.09,183.93,183.94,9001.0,182.5023,182.5023,182.3436,182.3536,9001.0
2025-01-10 14:35:00,183.88,183.93,183.78,183.93,22374.0,182.2941,182.3436,182.1949,182.3436,22374.0
2025-01-10 14:40:00,183.88,183.94,183.84,183.89,19627.0,182.2941,182.3536,182.2544,182.304,19627.0
2025-01-10 14:45:00,183.9,183.91,183.74,183.75,30147.0,182.3139,182.3238,182.1553,182.1652,30147.0
2025-01-10 14:50:00,183.74,183.9,183.74,183.89,12189.0,182.1553,182.3139,182.1553,182.304,12189.0
2025-01-10 14:55:00,183.88,184.03,183.86,183.96,18441.0,182.2941,182.4428,182.2743,182.3734,18441.0
2025-01-10 15:00:00,183.94,183.95,183.7,183.87,16326.0,182.3536,182.3635,182.1156,182.2842,16326.0
2025-01-10 15:05:00,183.86,183.99,183.85,183.88,34809.0,182.2743,182.4031,182.2643,182.2941,34809.0
2025-01-10 15:10:00,183.87,183.9,183.57,183.6,29251.0,182.2842,182.3139,181.9868,182.0165,29251.0
2025-01-10 15:15:00,183.6,183.67,183.38,183.43,24888.0,182.0165,182.0859,181.7984,181.848,24888.0
2025-01-10 15:20:00,183.44,183.63,183.44,183.52,21008.0,181.8579,182.0462,181.8579,181.9372,21008.0
2025-01-10 15:25:00,183.53,183.56,183.46,183.54,27814.0,181.9471,181.9768,181.8777,181.957,27814.0
2025-01-10 15:30:00,183.49,183.52,183.35,183.47,24284.0,181.9074,181.9372,181.7687,181.8876,24284.0
2025-01-10 15:35:00,183.47,183.77,183.47,183.55,27729.0,181.8876,182.185,181.8876,181.9669,27729.0
2025-01-10 15:40:00,183.53,183.69,183.44,183.56,45773.0,181.9471,182.1057,181.8579,181.9768,45773.0
2025-01-10 15:45:00,183.54,183.54,183.42,183.44,127539.0,181.957,181.957,181.838,181.8579,127539.0
2025-01-10 15:50:00,183.43,183.64,183.35,183.59,108676.0,181.848,182.0561,181.7687,182.0066,108676.0
2025-01-10 15:55:00,183.58,183.68,183.5,183.55,248919.0,181.9967,182.0958,181.9174,181.9669,248919.0
2025-01-13 09:30:00,183.05,183.56,182.97,183.56,144579.0,181.4712,181.9768,181.3919,181.9768,144579.0
2025-01-13 09:35:00,183.57,183.75,183.48,183.5,90258.0,181.9868,182.1652,181.8975,181.9174,90258.0
2025-01-13 09:40:00,183.44,183.81,183.43,183.76,61389.0,181.8579,182.2247,181.848,182.1751,61389.0
2025-01-13 09:45:00,183.77,183.91,183.7,183.89,28111.0,182.185,182.3238,182.1156,182.304,28111.0
2025-01-13 09:50:00,183.9,183.93,183.74,183.8,24329.0,182.3139,182.3436,182.1553,182.2148,24329.0
2025-01-13 09:55:00,183.82,184.25,183.82,184.16,17938.0,182.2346,182.6609,182.2346,182.5717,17938.0
2025-01-13 10:00:00,184.22,184.23,183.96,184.03,104809.0,182.6311,182.6411,182.3734,182.4428,104809.0
2025-01-13 10:05:00,184.05,184.3,184.03,184.03,43759.0,182.4626,182.7105,182.4428,182.4428,43759.0
2025-01-13 10:10:00,184.05,184.05,183.85,183.91,37603.0,182.4626,182.4626,182.2643,182.3238,37603.0
2025-01-13 10:15:00,183.92,184.2,183.85,184.18,22708.0,182.3337,182.6113,182.2643,182.5915,22708.0
2025-01-13 10:20:00,184.13,184.24,183.9,183.99,11346.0,182.5419,182.651,182.3139,182.4031,11346.0
2025-01-13 10:25:00,183.97,184.0,183.82,183.88,36831.0,182.3833,182.413,182.2346,182.2941,36831.0
2025-01-13 10:30:00,183.9,184.16,183.87,183.98,38018.0,182.3139,182.5717,182.2842,182.3932,38018.0
2025-01-13 10:35:00,183.99,184.32,183.98,184.3,9882.0,182.4031,182.7303,182.3932,182.7105,9882.0
2025-01-13 10:40:00,184.35,184.44,184.21,184.39,20745.0,182.76,182.8492,182.6212,182.7997,20745.0
2025-01-13 10:45:00,184.4,184.52,184.32,184.37,23432.0,182.8096,182.9286,182.7303,182.7799,23432.0
2025-01-13 10:50:00,184.35,184.37,184.25,184.3,4711.0,182.76,182.7799,182.6609,182.7105,4711.0
2025-01-13 10:55:00,184.31,184.42,184.29,184.42,21123.0,182.7204,182.8294,182.7005,182.8294,21123.0
2025-01-13 11:00:00,184.4,184.42,184.1,184.16,73607.0,182.8096,182.8294,182.5122,182.5717,73607.0
2025-01-13 11:05:00,184.16,184.3,184.12,184.2,182752.0,182.5717,182.7105,182.532,182.6113,182752.0
2025-01-13 11:10:00,184.21,184.3,184.11,184.15,67292.0,182.6212,182.7105,182.5221,182.5618,67292.0
2025-01-13 11:15:00,184.16,184.28,184.15,184.24,37162.0,182.5717,182.6906,182.5618,182.651,37162.0
2025-01-13 11:20:00,184.26,184.49,184.21,184.38,75142.0,182.6708,182.8988,182.6212,182.7898,75142.0
2025-01-13 11:25:00,184.38,184.47,184.22,184.22,874707.0,182.7898,182.879,182.6311,182.6311,874707.0
2025-01-13 11:30:00,184.19,184.27,184.12,184.23,22096.0,182.6014,182.6807,182.532,182.6411,22096.0
2025-01-13 11:35:00,184.24,184.33,183.94,183.94,70966.0,182.651,182.7402,182.3536,182.3536,70966.0
2025-01-13 11:40:00,183.99,184.29,183.99,184.21,48152.0,182.4031,182.7005,182.4031,182.6212,48152.0
2025-01-13 11:45:00,184.23,184.23,184.04,184.1,15399.0,182.6411,182.6411,182.4527,182.5122,15399.0
2025-01-13 11:50:00,184.06,184.08,183.89,183.9,42793.0,182.4725,182.4924,182.304,182.3139,42793.0
2025-01-13 11:55:00,183.9,183.9,183.7,183.72,13006.0,182.3139,182.3139,182.1156,182.1355,13006.0
2025-01-13 12:00:00,183.71,183.91,183.71,183.84,4295.0,182.1255,182.3238,182.1255,182.2544,4295.0
2025-01-13 12:05:00,183.85,184.1,183.84,184.1,10913.0,182.2643,182.5122,182.2544,182.5122,10913.0
2025-01-13 12:10:00,184.1,184.16,184.0,184.11,22716.0,182.5122,182.5717,182.413,182.5221,22716.0
2025-01-13 12:15:00,184.09,184.26,184.09,184.23,46881.0,182.5023,182.6708,182.5023,182.6411,46881.0
2025-01-13 12:20:00,184.2,184.3,184.18,184.19,48907.0,182.6113,182.7105,182.5915,182.6014,48907.0
2025-01-13 12:25:00,184.16,184.25,184.13,184.17,35617.0,182.5717,182.6609,182.5419,182.5816,35617.0
2025-01-13 12:30:00,184.12,184.21,184.05,184.16,39764.0,182.532,182.6212,182.4626,182.5717,39764.0
2025-01-13 12:35:00,184.13,184.15,184.03,184.05,8881.0,182.5419,182.5618,182.4428,182.4626,8881.0
2025-01-13 12:40:00,184.04,184.16,184.04,184.11,19153.0,182.4527,182.5717,182.4527,182.5221,19153.0
2025-01-13 12:45:00,184.12,184.25,184.12,184.18,10382.0,182.532,182.6609,182.532,182.5915,10382.0
2025-01-13 12:50:00,184.22,184.28,184.21,184.24,26491.0,182.6311,182.6906,182.6212,182.651,26491.0
2025-01-13 12:55:00,184.3,184.55,184.3,184.54,18556.0,182.7105,182.9583,182.7105,182.9484,18556.0
2025-01-13 13:00:00,184.54,184.55,184.38,184.46,14807.0,182.9484,182.9583,182.7898,182.8691,14807.0
2025-01-13 13:05:00,184.45,184.62,184.38,184.55,50427.0,182.8592,183.0277,182.7898,182.9583,50427.0
2025-01-13 13:10:00,184.56,184.6,184.51,184.51,5666.0,182.9682,183.0079,182.9186,182.9186,5666.0
2025-01-13 13:15:00,184.56,184.58,184.49,184.54,26813.0,182.9682,182.988,182.8988,182.9484,26813.0
2025-01-13 13:20:00,184.56,184.56,184.49,184.52,5360.0,182.9682,182.9682,182.8988,182.9286,5360.0
2025-01-13 13:25:00,184.55,184.68,184.55,184.68,9154.0,182.9583,183.0872,182.9583,183.0872,9154.0
2025-01-13 13:30:00,184.66,184.79,184.64,184.77,27907.0,183.0674,183.1962,183.0475,183.1764,27907.0
2025-01-13 13:35:00,184.8,184.82,184.7,184.81,4467.0,183.2061,183.226,183.107,183.2161,4467.0
2025-01-13 13:40:00,184.77,184.79,184.69,184.69,18040.0,183.1764,183.1962,183.0971,183.0971,18040.0
2025-01-13 13:45:00,184.69,184.9,184.69,184.9,17217.0,183.0971,183.3053,183.0971,183.3053,17217.0
2025-01-13 13:50:00,184.88,184.92,184.76,184.76,13438.0,183.2855,183.3251,183.1665,183.1665,13438.0
2025-01-13 13:55:00,184.75,184.91,184.75,184.91,4932.0,183.1566,183.3152,183.1566,183.3152,4932.0
2025-01-13 14:00:00,184.87,184.88,184.68,184.69,31478.0,183.2755,183.2855,183.0872,183.0971,31478.0
2025-01-13 14:05:00,184.66,184.81,184.65,184.8,6795.0,183.0674,183.2161,183.0574,183.2061,6795.0
2025-01-13 14:10:00,184.82,184.93,184.8,184.82,13929.0,183.226,183.335,183.2061,183.226,13929.0
2025-01-13 14:15:00,184.83,184.84,184.72,184.73,6913.0,183.2359,183.2458,183.1268,183.1367,6913.0
2025-01-13 14:20:00,184.75,184.84,184.75,184.79,4882.0,183.1566,183.2458,183.1566,183.1962,4882.0
2025-01-13 14:25:00,184.79,185.02,184.76,185.02,6476.0,183.1962,183.4242,183.1665,183.4242,6476.0
2025-01-13 14:30:00,185.01,185.05,184.89,184.91,183566.0,183.4143,183.454,183.2954,183.3152,183566.0
2025-01-13 14:35:00,184.93,185.04,184.81,185.04,44845.0,183.335,183.4441,183.2161,183.4441,44845.0
2025-01-13 14:40:00,185.04,185.13,185.02,185.12,8810.0,183.4441,183.5333,183.4242,183.5234,8810.0
2025-01-13 14:45:00,185.02,185.05,184.86,184.91,12654.0,183.4242,183.454,183.2656,183.3152,12654.0
2025-01-13 14:50:00,184.84,184.9,184.78,184.87,21616.0,183.2458,183.3053,183.1863,183.2755,21616.0
2025-01-13 14:55:00,184.97,185.06,184.93,184.98,43308.0,183.3747,183.4639,183.335,183.3846,43308.0
2025-01-13 15:00:00,184.95,184.99,184.85,184.96,23554.0,183.3549,183.3945,183.2557,183.3648,23554.0
2025-01-13 15:05:00,184.96,185.15,184.96,185.06,242995.0,183.3648,183.5531,183.3648,183.4639,242995.0
2025-01-13 15:10:00,185.09,185.12,185.05,185.06,11607.0,183.4936,183.5234,183.454,183.4639,11607.0
2025-01-13 15:15:00,185.05,185.13,185.01,185.13,21395.0,183.454,183.5333,183.4143,183.5333,21395.0
2025-01-13 15:20:00,185.13,185.14,184.95,184.98,16706.0,183.5333,183.5432,183.3549,183.3846,16706.0
2025-01-13 15:25:00,184.97,185.03,184.96,185.0,14989.0,183.3747,183.4342,183.3648,183.4044,14989.0
2025-01-13 15:30:00,184.97,185.02,184.93,184.97,15086.0,183.3747,183.4242,183.335,183.3747,15086.0
2025-01-13 15:35:00,184.96,185.1,184.94,185.01,9941.0,183.3648,183.5036,183.3449,183.4143,9941.0
2025-01-13 15:40:00,185.06,185.06,184.91,184.91,7318.0,183.4639,183.4639,183.3152,183.3152,7318.0
2025-01-13 15:45:00,184.93,184.97,184.85,184.93,44992.0,183.335,183.3747,183.2557,183.335,44992.0
2025-01-13 15:50:00,184.92,185.23,184.92,185.14,121918.0,183.3251,183.6324,183.3251,183.5432,121918.0
2025-01-13 15:55:00,185.14,185.27,185.08,185.22,138183.0,183.5432,183.6721,183.4837,183.6225,138183.0
2025-01-14 09:30:00,185.81,186.07,185.81,185.95,40427.0,184.2074,184.4652,184.2074,184.3462,40427.0
2025-01-14 09:35:00,186.01,186.2,185.93,185.99,19886.0,184.4057,184.5941,184.3264,184.3859,19886.0
2025-01-14 09:40:00,186.02,186.24,185.97,186.21,11715.0,184.4156,184.6337,184.3661,184.604,11715.0
2025-01-14 09:45:00,186.26,186.28,185.94,186.02,23637.0,184.6536,184.6734,184.3363,184.4156,23637.0
2025-01-14 09:50:00,186.02,186.02,185.84,185.84,12325.0,184.4156,184.4156,184.2372,184.2372,12325.0
2025-01-14 09:55:00,185.93,185.97,185.7,185.81,8715.0,184.3264,184.3661,184.0984,184.2074,8715.0
2025-01-14 10:00:00,185.85,186.14,185.84,186.12,13951.0,184.2471,184.5346,184.2372,184.5148,13951.0
2025-01-14 10:05:00,186.11,186.37,186.1,186.16,6462.0,184.5048,184.7626,184.4949,184.5544,6462.0
2025-01-14 10:10:00,186.17,186.27,186.08,186.17,43287.0,184.5643,184.6635,184.4751,184.5643,43287.0
2025-01-14 10:15:00,186.16,186.25,186.13,186.18,5397.0,184.5544,184.6436,184.5247,184.5742,5397.0
2025-01-14 10:20:00,186.16,186.27,186.04,186.25,25891.0,184.5544,184.6635,184.4355,184.6436,25891.0
2025-01-14 10:25:00,186.3,186.31,186.09,186.23,8279.0,184.6932,184.7031,184.485,184.6238,8279.0
2025-01-14 10:30:00,186.17,186.27,186.15,186.23,6023.0,184.5643,184.6635,184.5445,184.6238,6023.0
2025-01-14 10:35:00,186.27,186.29,186.17,186.28,4973.0,184.6635,184.6833,184.5643,184.6734,4973.0
2025-01-14 10:40:00,186.26,186.46,186.26,186.46,12776.0,184.6536,184.8518,184.6536,184.8518,12776.0
2025-01-14 10:45:00,186.48,186.49,186.31,186.36,12648.0,184.8717,184.8816,184.7031,184.7527,12648.0
2025-01-14 10:50:00,186.29,186.39,186.18,186.39,18845.0,184.6833,184.7824,184.5742,184.7824,18845.0
2025-01-14 10:55:00,186.38,186.38,186.22,186.22,13133.0,184.7725,184.7725,184.6139,184.6139,13133.0
2025-01-14 11:00:00,186.22,186.24,185.72,185.8,32577.0,184.6139,184.6337,184.1182,184.1975,32577.0
2025-01-14 11:05:00,185.78,185.93,185.76,185.9,31226.0,184.1777,184.3264,184.1579,184.2967,31226.0
2025-01-14 11:10:00,185.87,185.88,185.71,185.76,8492.0,184.2669,184.2768,184.1083,184.1579,8492.0
2025-01-14 11:15:00,185.82,185.96,185.75,185.86,8433.0,184.2173,184.3561,184.148,184.257,8433.0
2025-01-14 11:20:00,185.9,185.9,185.79,185.82,4832.0,184.2967,184.2967,184.1876,184.2173,4832.0
2025-01-14 11:25:00,185.86,186.07,185.85,185.9,9103.0,184.257,184.4652,184.2471,184.2967,9103.0
2025-01-14 11:30:00,185.82,185.94,185.82,185.85,13896.0,184.2173,184.3363,184.2173,184.2471,13896.0
2025-01-14 11:35:00,185.85,185.87,185.68,185.75,4223.0,184.2471,184.2669,184.0786,184.148,4223.0
2025-01-14 11:40:00,185.77,185.78,185.53,185.53,5172.0,184.1678,184.1777,183.9298,183.9298,5172.0
2025-01-14 11:45:00,185.54,185.55,185.47,185.48,11616.0,183.9398,183.9497,183.8704,183.8803,11616.0
2025-01-14 11:50:00,185.45,185.52,185.41,185.49,2532.0,183.8505,183.9199,183.8109,183.8902,2532.0
2025-01-14 11:55:00,185.55,185.55,185.32,185.32,13496.0,183.9497,183.9497,183.7217,183.7217,13496.0
2025-01-14 12:00:00,185.26,185.4,185.26,185.39,8486.0,183.6622,183.801,183.6622,183.7911,8486.0
2025-01-14 12:05:00,185.38,185.53,185.31,185.46,5317.0,183.7811,183.9298,183.7117,183.8605,5317.0
2025-01-14 12:10:00,185.43,185.56,185.43,185.49,8006.0,183.8307,183.9596,183.8307,183.8902,8006.0
2025-01-14 12:15:00,185.5,185.67,185.48,185.54,9487.0,183.9001,184.0686,183.8803,183.9398,9487.0
2025-01-14 12:20:00,185.48,185.48,185.39,185.46,21312.0,183.8803,183.8803,183.7911,183.8605,21312.0
2025-01-14 12:25:00,185.48,185.65,185.47,185.56,15915.0,183.8803,184.0488,183.8704,183.9596,15915.0
2025-01-14 12:30:00,185.56,185.57,185.38,185.38,7867.0,183.9596,183.9695,183.7811,183.7811,7867.0
2025-01-14 12:35:00,185.39,185.59,185.39,185.58,7565.0,183.7911,183.9893,183.7911,183.9794,7565.0
2025-01-14 12:40:00,185.55,185.78,185.54,185.78,4761.0,183.9497,184.1777,183.9398,184.1777,4761.0
2025-01-14 12:45:00,185.75,185.79,185.69,185.77,5662.0,184.148,184.1876,184.0885,184.1678,5662.0
2025-01-14 12:50:00,185.79,185.95,185.79,185.87,7966.0,184.1876,184.3462,184.1876,184.2669,7966.0
2025-01-14 12:55:00,185.87,185.92,185.81,185.92,26463.0,184.2669,184.3165,184.2074,184.3165,26463.0
2025-01-14 13:00:00,185.9,186.08,185.9,186.08,26480.0,184.2967,184.4751,184.2967,184.4751,26480.0
2025-01-14 13:05:00,186.08,186.12,186.03,186.08,27020.0,184.4751,184.5148,184.4255,184.4751,27020.0
2025-01-14 13:10:00,186.13,186.13,186.05,186.11,3034.0,184.5247,184.5247,184.4454,184.5048,3034.0
2025-01-14 13:15:00,186.09,186.25,186.09,186.22,9822.0,184.485,184.6436,184.485,184.6139,9822.0
2025-01-14 13:20:00,186.22,186.35,186.22,186.35,9190.0,184.6139,184.7428,184.6139,184.7428,9190.0
2025-01-14 13:25:00,186.36,186.43,186.33,186.4,10550.0,184.7527,184.8221,184.7229,184.7923,10550.0
2025-01-14 13:30:00,186.4,186.47,186.38,186.47,9680.0,184.7923,184.8617,184.7725,184.8617,9680.0
2025-01-14 13:35:00,186.5,186.65,186.48,186.65,5043.0,184.8915,185.0402,184.8717,185.0402,5043.0
2025-01-14 13:40:00,186.66,186.78,186.65,186.75,7053.0,185.0501,185.1691,185.0402,185.1393,7053.0
2025-01-14 13:45:00,186.73,186.82,186.73,186.81,10512.0,185.1195,185.2087,185.1195,185.1988,10512.0
2025-01-14 13:50:00,186.81,186.84,186.78,186.84,15006.0,185.1988,185.2286,185.1691,185.2286,15006.0
2025-01-14 13:55:00,186.86,186.87,186.81,186.83,9421.0,185.2484,185.2583,185.1988,185.2186,9421.0
2025-01-14 14:00:00,186.76,186.77,186.62,186.66,3160.0,185.1492,185.1592,185.0104,185.0501,3160.0
2025-01-14 14:05:00,186.66,186.76,186.64,186.69,3239.0,185.0501,185.1492,185.0303,185.0798,3239.0
2025-01-14 14:10:00,186.68,186.74,186.62,186.74,8918.0,185.0699,185.1294,185.0104,185.1294,8918.0
2025-01-14 14:15:00,186.74,186.83,186.72,186.8,6215.0,185.1294,185.2186,185.1096,185.1889,6215.0
2025-01-14 14:20:00,186.82,186.84,186.79,186.81,7410.0,185.2087,185.2286,185.179,185.1988,7410.0
2025-01-14 14:25:00,186.81,186.88,186.68,186.68,41337.0,185.1988,185.2682,185.0699,185.0699,41337.0
2025-01-14 14:30:00,186.7,186.91,186.69,186.86,5715.0,185.0898,185.2979,185.0798,185.2484,5715.0
2025-01-14 14:35:00,186.87,186.91,186.85,186.86,7098.0,185.2583,185.2979,185.2385,185.2484,7098.0
2025-01-14 14:40:00,186.84,186.88,186.8,186.81,2418.0,185.2286,185.2682,185.1889,185.1988,2418.0
2025-01-14 14:45:00,186.8,186.82,186.75,186.75,119629.0,185.1889,185.2087,185.1393,185.1393,119629.0
2025-01-14 14:50:00,186.73,186.73,186.56,186.56,7165.0,185.1195,185.1195,184.951,184.951,7165.0
2025-01-14 14:55:00,186.57,186.59,186.26,186.28,6061.0,184.9609,184.9807,184.6536,184.6734,6061.0
2025-01-14 15:00:00,186.33,186.38,186.01,186.01,9117.0,184.7229,184.7725,184.4057,184.4057,9117.0
2025-01-14 15:05:00,186.02,186.23,185.99,186.19,10932.0,184.4156,184.6238,184.3859,184.5842,10932.0
2025-01-14 15:10:00,186.18,186.29,186.17,186.27,40361.0,184.5742,184.6833,184.5643,184.6635,40361.0
2025-01-14 15:15:00,186.3,186.42,186.26,186.4,11402.0,184.6932,184.8122,184.6536,184.7923,11402.0
2025-01-14 15:20:00,186.43,186.59,186.34,186.53,7458.0,184.8221,184.9807,184.7329,184.9212,7458.0
2025-01-14 15:25:00,186.53,186.57,186.43,186.53,15877.0,184.9212,184.9609,184.8221,184.9212,15877.0
2025-01-14 15:30:00,186.56,186.59,186.4,186.41,21269.0,184.951,184.9807,184.7923,184.8023,21269.0
2025-01-14 15:35:00,186.46,186.55,186.35,186.35,7230.0,184.8518,184.9411,184.7428,184.7428,7230.0
2025-01-14 15:40:00,186.34,186.45,186.3,186.44,19707.0,184.7329,184.8419,184.6932,184.832,19707.0
2025-01-14 15:45:00,186.46,186.62,186.42,186.54,70969.0,184.8518,185.0104,184.8122,184.9311,70969.0
2025-01-14 15:50:00,186.55,186.84,186.54,186.73,72238.0,184.9411,185.2286,184.9311,185.1195,72238.0
2025-01-14 15:55:00,186.73,186.89,186.69,186.86,103585.0,185.1195,185.2781,185.0798,185.2484,103585.0
2025-01-15 09:30:00,189.51,189.63,189.27,189.51,47258.0,187.8755,187.9945,187.6376,187.8755,47258.0
2025-01-15 09:35:00,189.53,189.63,189.26,189.36,33826.0,187.8953,187.9945,187.6277,187.7268,33826.0
2025-01-15 09:40:00,189.36,189.47,189.33,189.41,7209.0,187.7268,187.8359,187.6971,187.7764,7209.0
2025-01-15 09:45:00,189.45,189.58,189.4,189.56,10812.0,187.816,187.9449,187.7665,187.9251,10812.0
2025-01-15 09:50:00,189.52,189.58,189.27,189.32,18470.0,187.8854,187.9449,187.6376,187.6872,18470.0
2025-01-15 09:55:00,189.37,189.63,189.37,189.56,5198.0,187.7367,187.9945,187.7367,187.9251,5198.0
2025-01-15 10:00:00,189.61,189.61,189.42,189.48,26697.0,187.9747,187.9747,187.7863,187.8458,26697.0
2025-01-15 10:05:00,189.45,189.47,189.24,189.46,13258.0,187.816,187.8359,187.6079,187.826,13258.0
2025-01-15 10:10:00,189.49,189.61,189.47,189.55,29458.0,187.8557,187.9747,187.8359,187.9152,29458.0
2025-01-15 10:15:00,189.55,189.57,189.43,189.47,106230.0,187.9152,187.935,187.7962,187.8359,106230.0
2025-01-15 10:20:00,189.42,189.42,189.2,189.24,112767.0,187.7863,187.7863,187.5682,187.6079,112767.0
2025-01-15 10:25:00,189.24,189.34,189.19,189.22,9361.0,187.6079,187.707,187.5583,187.588,9361.0
2025-01-15 10:30:00,189.3,189.3,189.1,189.19,23115.0,187.6673,187.6673,187.4691,187.5583,23115.0
2025-01-15 10:35:00,189.18,189.18,188.79,188.81,28445.0,187.5484,187.5484,187.1617,187.1816,28445.0
2025-01-15 10:40:00,188.78,189.07,188.77,188.91,18630.0,187.1518,187.4393,187.1419,187.2807,18630.0
2025-01-15 10:45:00,188.9,188.95,188.74,188.76,4188.0,187.2708,187.3204,187.1122,187.132,4188.0
2025-01-15 10:50:00,188.75,188.92,188.69,188.79,6033.0,187.1221,187.2906,187.0626,187.1617,6033.0
2025-01-15 10:55:00,188.85,188.92,188.83,188.84,5870.0,187.2212,187.2906,187.2014,187.2113,5870.0
2025-01-15 11:00:00,188.88,188.96,188.81,188.85,8488.0,187.251,187.3303,187.1816,187.2212,8488.0
2025-01-15 11:05:00,188.95,188.97,188.79,188.84,5086.0,187.3204,187.3402,187.1617,187.2113,5086.0
2025-01-15 11:10:00,188.9,188.96,188.8,188.8,3589.0,187.2708,187.3303,187.1716,187.1716,3589.0
2025-01-15 11:15:00,188.78,188.83,188.55,188.59,8733.0,187.1518,187.2014,186.9238,186.9635,8733.0
2025-01-15 11:20:00,188.57,188.87,188.57,188.79,6776.0,186.9436,187.241,186.9436,187.1617,6776.0
2025-01-15 11:25:00,188.73,188.76,188.67,188.68,7316.0,187.1022,187.132,187.0428,187.0527,7316.0
2025-01-15 11:30:00,188.66,188.66,188.36,188.44,16715.0,187.0329,187.0329,186.7354,186.8148,16715.0
2025-01-15 11:35:00,188.38,188.55,188.38,188.46,11568.0,186.7553,186.9238,186.7553,186.8346,11568.0
2025-01-15 11:40:00,188.51,188.51,188.42,188.43,3843.0,186.8841,186.8841,186.7949,186.8048,3843.0
2025-01-15 11:45:00,188.44,188.49,188.39,188.48,2129.0,186.8148,186.8643,186.7652,186.8544,2129.0
2025-01-15 11:50:00,188.45,188.5,188.44,188.5,2309.0,186.8247,186.8742,186.8148,186.8742,2309.0
2025-01-15 11:55:00,188.46,188.62,188.45,188.58,25835.0,186.8346,186.9932,186.8247,186.9535,25835.0
2025-01-15 12:00:00,188.6,188.7,188.59,188.68,9471.0,186.9734,187.0725,186.9635,187.0527,9471.0
2025-01-15 12:05:00,188.67,188.77,188.64,188.75,10629.0,187.0428,187.1419,187.013,187.1221,10629.0
2025-01-15 12:10:00,188.75,188.82,188.72,188.76,43491.0,187.1221,187.1915,187.0923,187.132,43491.0
2025-01-15 12:15:00,188.76,188.9,188.68,188.68,24032.0,187.132,187.2708,187.0527,187.0527,24032.0
2025-01-15 12:20:00,188.66,188.74,188.58,188.61,12345.0,187.0329,187.1122,186.9535,186.9833,12345.0
2025-01-15 12:25:00,188.64,188.75,188.63,188.74,6390.0,187.013,187.1221,187.0031,187.1122,6390.0
2025-01-15 12:30:00,188.75,188.87,188.68,188.87,10887.0,187.1221,187.241,187.0527,187.241,10887.0
2025-01-15 12:35:00,188.85,188.87,188.81,188.87,4390.0,187.2212,187.241,187.1816,187.241,4390.0
2025-01-15 12:40:00,188.83,188.87,188.83,188.85,5416.0,187.2014,187.241,187.2014,187.2212,5416.0
2025-01-15 12:45:00,188.86,188.86,188.79,188.79,2986.0,187.2311,187.2311,187.1617,187.1617,2986.0
2025-01-15 12:50:00,188.75,188.81,188.64,188.81,34355.0,187.1221,187.1816,187.013,187.1816,34355.0
2025-01-15 12:55:00,188.79,188.8,188.64,188.68,16478.0,187.1617,187.1716,187.013,187.0527,16478.0
2025-01-15 13:00:00,188.71,188.79,188.71,188.77,4123.0,187.0824,187.1617,187.0824,187.1419,4123.0
2025-01-15 13:05:00,188.81,188.81,188.68,188.7,1559.0,187.1816,187.1816,187.0527,187.0725,1559.0
2025-01-15 13:10:00,188.71,188.76,188.68,188.73,3177.0,187.0824,187.132,187.0527,187.1022,3177.0
2025-01-15 13:15:00,188.73,188.87,188.73,188.87,10755.0,187.1022,187.241,187.1022,187.241,10755.0
2025-01-15 13:20:00,188.85,188.89,188.85,188.88,1215.0,187.2212,187.2609,187.2212,187.251,1215.0
2025-01-15 13:25:00,188.85,188.91,188.85,188.91,2622.0,187.2212,187.2807,187.2212,187.2807,2622.0
2025-01-15 13:30:00,188.91,188.99,188.9,188.99,10088.0,187.2807,187.36,187.2708,187.36,10088.0
2025-01-15 13:35:00,188.97,189.01,188.92,189.01,6697.0,187.3402,187.3798,187.2906,187.3798,6697.0
2025-01-15 13:40:00,188.99,189.05,188.98,189.04,5544.0,187.36,187.4195,187.3501,187.4096,5544.0
2025-01-15 13:45:00,189.03,189.07,188.99,188.99,10180.0,187.3997,187.4393,187.36,187.36,10180.0
2025-01-15 13:50:00,189.01,189.11,189.01,189.11,2312.0,187.3798,187.479,187.3798,187.479,2312.0
2025-01-15 13:55:00,189.11,189.11,189.06,189.07,23115.0,187.479,187.479,187.4294,187.4393,23115.0
2025-01-15 14:00:00,189.09,189.1,189.06,189.09,12742.0,187.4591,187.4691,187.4294,187.4591,12742.0
2025-01-15 14:05:00,189.09,189.15,189.07,189.07,6804.0,187.4591,187.5186,187.4393,187.4393,6804.0
2025-01-15 14:10:00,189.07,189.07,189.02,189.04,5848.0,187.4393,187.4393,187.3897,187.4096,5848.0
2025-01-15 14:15:00,189.01,189.04,188.99,189.01,12378.0,187.3798,187.4096,187.36,187.3798,12378.0
2025-01-15 14:20:00,189.04,189.06,188.98,188.98,8058.0,187.4096,187.4294,187.3501,187.3501,8058.0
2025-01-15 14:25:00,188.97,189.14,188.96,189.13,13391.0,187.3402,187.5087,187.3303,187.4988,13391.0
2025-01-15 14:30:00,189.13,189.23,189.13,189.17,2997.0,187.4988,187.5979,187.4988,187.5385,2997.0
2025-01-15 14:35:00,189.16,189.31,189.16,189.31,3134.0,187.5285,187.6772,187.5285,187.6772,3134.0
2025-01-15 14:40:00,189.34,189.34,189.19,189.19,5828.0,187.707,187.707,187.5583,187.5583,5828.0
2025-01-15 14:45:00,189.19,189.3,189.17,189.27,6704.0,187.5583,187.6673,187.5385,187.6376,6704.0
2025-01-15 14:50:00,189.26,189.31,189.18,189.3,13258.0,187.6277,187.6772,187.5484,187.6673,13258.0
2025-01-15 14:55:00,189.31,189.31,189.23,189.23,15651.0,187.6772,187.6772,187.5979,187.5979,15651.0
2025-01-15 15:00:00,189.22,189.29,189.22,189.27,5090.0,187.588,187.6574,187.588,187.6376,5090.0
2025-01-15 15:05:00,189.31,189.35,189.29,189.34,2532.0,187.6772,187.7169,187.6574,187.707,2532.0
2025-01-15 15:10:00,189.37,189.39,189.32,189.34,8255.0,187.7367,187.7566,187.6872,187.707,8255.0
2025-01-15 15:15:00,189.33,189.34,189.22,189.24,9427.0,187.6971,187.707,187.588,187.6079,9427.0
2025-01-15 15:20:00,189.23,189.36,189.22,189.33,27371.0,187.5979,187.7268,187.588,187.6971,27371.0
2025-01-15 15:25:00,189.33,189.37,189.28,189.3,8950.0,187.6971,187.7367,187.6475,187.6673,8950.0
2025-01-15 15:30:00,189.28,189.33,189.24,189.28,7090.0,187.6475,187.6971,187.6079,187.6475,7090.0
2025-01-15 15:35:00,189.27,189.28,189.15,189.15,14503.0,187.6376,187.6475,187.5186,187.5186,14503.0
2025-01-15 15:40:00,189.16,189.16,189.06,189.11,25084.0,187.5285,187.5285,187.4294,187.479,25084.0
2025-01-15 15:45:00,189.12,189.2,189.11,189.14,76945.0,187.4889,187.5682,187.479,187.5087,76945.0
2025-01-15 15:50:00,189.13,189.2,188.98,188.99,104398.0,187.4988,187.5682,187.3501,187.36,104398.0
2025-01-15 15:55:00,188.98,189.01,188.91,188.91,174717.0,187.3501,187.3798,187.2807,187.2807,174717.0
2025-01-16 09:30:00,188.84,189.2,188.7,189.18,57397.0,187.2113,187.5682,187.0725,187.5484,57397.0
2025-01-16 09:35:00,189.27,189.39,189.1,189.11,36415.0,187.6376,187.7566,187.4691,187.479,36415.0
2025-01-16 09:40:00,189.14,189.19,188.93,188.94,17283.0,187.5087,187.5583,187.3005,187.3104,17283.0
2025-01-16 09:45:00,188.95,189.0,188.83,188.85,5839.0,187.3204,187.3699,187.2014,187.2212,5839.0
2025-01-16 09:50:00,188.82,188.9,188.7,188.85,16052.0,187.1915,187.2708,187.0725,187.2212,16052.0
2025-01-16 09:55:00,188.87,188.89,188.58,188.59,11890.0,187.241,187.2609,186.9535,186.9635,11890.0
2025-01-16 10:00:00,188.61,188.62,188.43,188.45,30014.0,186.9833,186.9932,186.8048,186.8247,30014.0
2025-01-16 10:05:00,188.54,188.87,188.54,188.85,29430.0,186.9139,187.241,186.9139,187.2212,29430.0
2025-01-16 10:10:00,188.92,188.92,188.7,188.76,8362.0,187.2906,187.2906,187.0725,187.132,8362.0
2025-01-16 10:15:00,188.74,188.84,188.69,188.83,20975.0,187.1122,187.2113,187.0626,187.2014,20975.0
2025-01-16 10:20:00,188.87,188.95,188.77,188.95,5407.0,187.241,187.3204,187.1419,187.3204,5407.0
2025-01-16 10:25:00,188.95,188.95,188.76,188.85,2936.0,187.3204,187.3204,187.132,187.2212,2936.0
2025-01-16 10:30:00,188.88,189.09,188.84,188.95,7283.0,187.251,187.4591,187.2113,187.3204,7283.0
2025-01-16 10:35:00,188.96,189.04,188.83,189.04,9639.0,187.3303,187.4096,187.2014,187.4096,9639.0
2025-01-16 10:40:00,189.03,189.03,188.74,188.88,7846.0,187.3997,187.3997,187.1122,187.251,7846.0
2025-01-16 10:45:00,188.93,189.11,188.93,189.05,13227.0,187.3005,187.479,187.3005,187.4195,13227.0
2025-01-16 10:50:00,189.07,189.13,189.07,189.1,6147.0,187.4393,187.4988,187.4393,187.4691,6147.0
2025-01-16 10:55:00,189.14,189.34,189.13,189.32,32555.0,187.5087,187.707,187.4988,187.6872,32555.0
2025-01-16 11:00:00,189.31,189.47,189.31,189.46,15058.0,187.6772,187.8359,187.6772,187.826,15058.0
2025-01-16 11:05:00,189.47,189.58,189.45,189.52,8441.0,187.8359,187.9449,187.816,187.8854,8441.0
2025-01-16 11:10:00,189.52,189.52,189.33,189.34,5799.0,187.8854,187.8854,187.6971,187.707,5799.0
2025-01-16 11:15:00,189.32,189.37,189.21,189.31,220072.0,187.6872,187.7367,187.5781,187.6772,220072.0
2025-01-16 11:20:00,189.31,189.42,189.19,189.42,8602.0,187.6772,187.7863,187.5583,187.7863,8602.0
2025-01-16 11:25:00,189.44,189.67,189.44,189.66,38479.0,187.8061,188.0341,187.8061,188.0242,38479.0
2025-01-16 11:30:00,189.65,189.69,189.59,189.65,4212.0,188.0143,188.054,187.9548,188.0143,4212.0
2025-01-16 11:35:00,189.61,189.74,189.6,189.65,4220.0,187.9747,188.1035,187.9647,188.0143,4220.0
2025-01-16 11:40:00,189.65,189.68,189.51,189.58,23411.0,188.0143,188.0441,187.8755,187.9449,23411.0
2025-01-16 11:45:00,189.58,189.72,189.57,189.69,5859.0,187.9449,188.0837,187.935,188.054,5859.0
2025-01-16 11:50:00,189.77,189.82,189.71,189.76,3215.0,188.1333,188.1828,188.0738,188.1234,3215.0
2025-01-16 11:55:00,189.77,189.87,189.76,189.87,6304.0,188.1333,188.2324,188.1234,188.2324,6304.0
2025-01-16 12:00:00,189.82,189.89,189.82,189.84,16806.0,188.1828,188.2522,188.1828,188.2027,16806.0
2025-01-16 12:05:00,189.88,189.95,189.87,189.92,8456.0,188.2423,188.3117,188.2324,188.282,8456.0
2025-01-16 12:10:00,189.9,189.93,189.89,189.9,35598.0,188.2622,188.2919,188.2522,188.2622,35598.0
2025-01-16 12:15:00,189.9,189.9,189.78,189.83,34398.0,188.2622,188.2622,188.1432,188.1928,34398.0
2025-01-16 12:20:00,189.83,189.86,189.75,189.86,20266.0,188.1928,188.2225,188.1135,188.2225,20266.0
2025-01-16 12:25:00,189.87,189.89,189.83,189.88,2187.0,188.2324,188.2522,188.1928,188.2423,2187.0
2025-01-16 12:30:00,189.89,189.89,189.81,189.82,4176.0,188.2522,188.2522,188.1729,188.1828,4176.0
2025-01-16 12:35:00,189.79,189.8,189.73,189.74,10290.0,188.1531,188.163,188.0936,188.1035,10290.0
2025-01-16 12:40:00,189.72,189.73,189.7,189.72,7178.0,188.0837,188.0936,188.0639,188.0837,7178.0
2025-01-16 12:45:00,189.7,189.77,189.7,189.74,4989.0,188.0639,188.1333,188.0639,188.1035,4989.0
2025-01-16 12:50:00,189.74,189.75,189.63,189.64,3988.0,188.1035,188.1135,187.9945,188.0044,3988.0
2025-01-16 12:55:00,189.62,189.73,189.62,189.68,4258.0,187.9846,188.0936,187.9846,188.0441,4258.0
2025-01-16 13:00:00,189.66,189.74,189.63,189.74,5032.0,188.0242,188.1035,187.9945,188.1035,5032.0
2025-01-16 13:05:00,189.74,189.8,189.71,189.73,4220.0,188.1035,188.163,188.0738,188.0936,4220.0
2025-01-16 13:10:00,189.73,189.79,189.72,189.79,4508.0,188.0936,188.1531,188.0837,188.1531,4508.0
2025-01-16 13:15:00,189.79,189.8,189.71,189.76,9401.0,188.1531,188.163,188.0738,188.1234,9401.0
2025-01-16 13:20:00,189.77,189.81,189.76,189.8,4022.0,188.1333,188.1729,188.1234,188.163,4022.0
2025-01-16 13:25:00,189.81,189.82,189.68,189.72,25257.0,188.1729,188.1828,188.0441,188.0837,25257.0
2025-01-16 13:30:00,189.7,189.72,189.63,189.67,12396.0,188.0639,188.0837,187.9945,188.0341,12396.0
2025-01-16 13:35:00,189.69,189.75,189.63,189.65,8212.0,188.054,188.1135,187.9945,188.0143,8212.0
2025-01-16 13:40:00,189.67,189.73,189.64,189.7,21464.0,188.0341,188.0936,188.0044,188.0639,21464.0
2025-01-16 13:45:00,189.69,189.69,189.51,189.64,6652.0,188.054,188.054,187.8755,188.0044,6652.0
2025-01-16 13:50:00,189.64,189.69,189.57,189.69,4349.0,188.0044,188.054,187.935,188.054,4349.0
2025-01-16 13:55:00,189.7,189.7,189.48,189.51,88739.0,188.0639,188.0639,187.8458,187.8755,88739.0
2025-01-16 14:00:00,189.5,189.59,189.42,189.57,15573.0,187.8656,187.9548,187.7863,187.935,15573.0
2025-01-16 14:05:00,189.57,189.61,189.55,189.59,15183.0,187.935,187.9747,187.9152,187.9548,15183.0
2025-01-16 14:10:00,189.58,189.68,189.58,189.63,14204.0,187.9449,188.0441,187.9449,187.9945,14204.0
2025-01-16 14:15:00,189.65,189.72,189.64,189.7,5224.0,188.0143,188.0837,188.0044,188.0639,5224.0
2025-01-16 14:20:00,189.71,189.75,189.56,189.6,22237.0,188.0738,188.1135,187.9251,187.9647,22237.0
2025-01-16 14:25:00,189.61,189.8,189.6,189.78,21791.0,187.9747,188.163,187.9647,188.1432,21791.0
2025-01-16 14:30:00,189.8,189.81,189.74,189.78,21589.0,188.163,188.1729,188.1035,188.1432,21589.0
2025-01-16 14:35:00,189.78,189.82,189.76,189.81,54415.0,188.1432,188.1828,188.1234,188.1729,54415.0
2025-01-16 14:40:00,189.79,189.79,189.73,189.74,12335.0,188.1531,188.1531,188.0936,188.1035,12335.0
2025-01-16 14:45:00,189.74,189.82,189.73,189.73,9554.0,188.1035,188.1828,188.0936,188.0936,9554.0
2025-01-16 14:50:00,189.73,189.76,189.68,189.75,6126.0,188.0936,188.1234,188.0441,188.1135,6126.0
2025-01-16 14:55:00,189.75,189.83,189.75,189.77,29373.0,188.1135,188.1928,188.1135,188.1333,29373.0
2025-01-16 15:00:00,189.75,189.82,189.75,189.78,20154.0,188.1135,188.1828,188.1135,188.1432,20154.0
2025-01-16 15:05:00,189.78,189.85,189.78,189.82,6253.0,188.1432,188.2126,188.1432,188.1828,6253.0
2025-01-16 15:10:00,189.83,189.84,189.75,189.75,10609.0,188.1928,188.2027,188.1135,188.1135,10609.0
2025-01-16 15:15:00,189.75,189.81,189.73,189.76,17041.0,188.1135,188.1729,188.0936,188.1234,17041.0
2025-01-16 15:20:00,189.76,189.83,189.71,189.76,37876.0,188.1234,188.1928,188.0738,188.1234,37876.0
2025-01-16 15:25:00,189.75,189.81,189.71,189.75,119961.0,188.1135,188.1729,188.0738,188.1135,119961.0
2025-01-16 15:30:00,189.76,190.02,189.76,190.02,14118.0,188.1234,188.3811,188.1234,188.3811,14118.0
2025-01-16 15:35:00,190.02,190.11,190.0,190.09,13904.0,188.3811,188.4703,188.3613,188.4505,13904.0
2025-01-16 15:40:00,190.1,190.28,190.09,190.22,30045.0,188.4604,188.6389,188.4505,188.5794,30045.0
2025-01-16 15:45:00,190.22,190.25,190.16,190.25,24353.0,188.5794,188.6091,188.5199,188.6091,24353.0
2025-01-16 15:50:00,190.25,190.35,190.24,190.27,49903.0,188.6091,188.7083,188.5992,188.629,49903.0
2025-01-16 15:55:00,190.27,190.27,190.07,190.14,123191.0,188.629,188.629,188.4307,188.5001,123191.0
2025-01-17 09:30:00,191.0,191.01,190.6,190.75,67462.0,189.3527,189.3626,188.9561,189.1048,67462.0
2025-01-17 09:35:00,190.78,190.98,190.72,190.98,20907.0,189.1346,189.3328,189.0751,189.3328,20907.0
2025-01-17 09:40:00,190.92,191.23,190.91,191.06,15665.0,189.2734,189.5807,189.2634,189.4122,15665.0
2025-01-17 09:45:00,191.15,191.41,191.09,191.31,10799.0,189.5014,189.7591,189.4419,189.66,10799.0
2025-01-17 09:50:00,191.3,191.37,191.22,191.22,16379.0,189.6501,189.7195,189.5708,189.5708,16379.0
2025-01-17 09:55:00,191.27,191.28,191.09,191.17,21552.0,189.6203,189.6303,189.4419,189.5212,21552.0
2025-01-17 10:00:00,191.17,191.34,191.15,191.29,8762.0,189.5212,189.6897,189.5014,189.6402,8762.0
2025-01-17 10:05:00,191.37,191.39,191.09,191.15,6391.0,189.7195,189.7393,189.4419,189.5014,6391.0
2025-01-17 10:10:00,191.13,191.36,191.12,191.23,40504.0,189.4816,189.7096,189.4716,189.5807,40504.0
2025-01-17 10:15:00,191.25,191.32,191.18,191.27,69625.0,189.6005,189.6699,189.5311,189.6203,69625.0
2025-01-17 10:20:00,191.26,191.4,191.24,191.28,23672.0,189.6104,189.7492,189.5906,189.6303,23672.0
2025-01-17 10:25:00,191.27,191.48,191.2,191.41,34583.0,189.6203,189.8285,189.5509,189.7591,34583.0
2025-01-17 10:30:00,191.48,191.51,191.4,191.4,8274.0,189.8285,189.8583,189.7492,189.7492,8274.0
2025-01-17 10:35:00,191.39,191.47,191.31,191.41,27240.0,189.7393,189.8186,189.66,189.7591,27240.0
2025-01-17 10:40:00,191.44,191.49,191.35,191.49,6674.0,189.7889,189.8384,189.6997,189.8384,6674.0
2025-01-17 10:45:00,191.54,191.59,191.48,191.49,379895.0,189.888,189.9376,189.8285,189.8384,379895.0
2025-01-17 10:50:00,191.49,191.59,191.47,191.57,19382.0,189.8384,189.9376,189.8186,189.9178,19382.0
2025-01-17 10:55:00,191.57,191.61,191.51,191.54,12015.0,189.9178,189.9574,189.8583,189.888,12015.0
2025-01-17 11:00:00,191.54,191.61,191.5,191.54,21576.0,189.888,189.9574,189.8484,189.888,21576.0
2025-01-17 11:05:00,191.5,191.63,191.43,191.62,40859.0,189.8484,189.9772,189.779,189.9673,40859.0
2025-01-17 11:10:00,191.59,191.6,191.43,191.52,19209.0,189.9376,189.9475,189.779,189.8682,19209.0
2025-01-17 11:15:00,191.57,191.74,191.57,191.61,17846.0,189.9178,190.0863,189.9178,189.9574,17846.0
2025-01-17 11:20:00,191.64,191.68,191.58,191.68,9238.0,189.9872,190.0268,189.9277,190.0268,9238.0
2025-01-17 11:25:00,191.7,191.74,191.55,191.56,7846.0,190.0466,190.0863,189.8979,189.9078,7846.0
2025-01-17 11:30:00,191.56,191.67,191.56,191.61,10740.0,189.9078,190.0169,189.9078,189.9574,10740.0
2025-01-17 11:35:00,191.66,191.68,191.63,191.67,2916.0,190.007,190.0268,189.9772,190.0169,2916.0
2025-01-17 11:40:00,191.72,191.81,191.67,191.81,7095.0,190.0665,190.1557,190.0169,190.1557,7095.0
2025-01-17 11:45:00,191.85,191.85,191.74,191.82,3228.0,190.1953,190.1953,190.0863,190.1656,3228.0
2025-01-17 11:50:00,191.85,191.85,191.73,191.73,9992.0,190.1953,190.1953,190.0764,190.0764,9992.0
2025-01-17 11:55:00,191.78,191.78,191.73,191.76,5093.0,190.1259,190.1259,190.0764,190.1061,5093.0
2025-01-17 12:00:00,191.74,191.75,191.64,191.7,8023.0,190.0863,190.0962,189.9872,190.0466,8023.0
2025-01-17 12:05:00,191.71,191.72,191.65,191.7,23568.0,190.0565,190.0665,189.9971,190.0466,23568.0
2025-01-17 12:10:00,191.69,191.82,191.69,191.81,12527.0,190.0367,190.1656,190.0367,190.1557,12527.0
2025-01-17 12:15:00,191.85,191.87,191.82,191.86,2955.0,190.1953,190.2152,190.1656,190.2053,2955.0
2025-01-17 12:20:00,191.89,191.91,191.83,191.89,8694.0,190.235,190.2548,190.1755,190.235,8694.0
2025-01-17 12:25:00,191.87,191.88,191.85,191.86,1510.0,190.2152,190.2251,190.1953,190.2053,1510.0
2025-01-17 12:30:00,191.86,191.91,191.85,191.9,27301.0,190.2053,190.2548,190.1953,190.2449,27301.0
2025-01-17 12:35:00,191.89,191.95,191.84,191.93,6820.0,190.235,190.2945,190.1854,190.2747,6820.0
2025-01-17 12:40:00,191.92,191.92,191.8,191.84,34917.0,190.2647,190.2647,190.1458,190.1854,34917.0
2025-01-17 12:45:00,191.85,191.85,191.81,191.82,7321.0,190.1953,190.1953,190.1557,190.1656,7321.0
2025-01-17 12:50:00,191.83,191.84,191.75,191.75,215778.0,190.1755,190.1854,190.0962,190.0962,215778.0
2025-01-17 12:55:00,191.8,191.8,191.72,191.76,3805.0,190.1458,190.1458,190.0665,190.1061,3805.0
2025-01-17 13:00:00,191.76,191.77,191.66,191.69,9998.0,190.1061,190.116,190.007,190.0367,9998.0
2025-01-17 13:05:00,191.71,191.75,191.67,191.68,5261.0,190.0565,190.0962,190.0169,190.0268,5261.0
2025-01-17 13:10:00,191.75,191.78,191.7,191.71,4291.0,190.0962,190.1259,190.0466,190.0565,4291.0
2025-01-17 13:15:00,191.68,191.69,191.58,191.58,12811.0,190.0268,190.0367,189.9277,189.9277,12811.0
2025-01-17 13:20:00,191.59,191.66,191.59,191.61,4135.0,189.9376,190.007,189.9376,189.9574,4135.0
2025-01-17 13:25:00,191.61,191.64,191.58,191.58,5173.0,189.9574,189.9872,189.9277,189.9277,5173.0
2025-01-17 13:30:00,191.59,191.62,191.51,191.52,4600.0,189.9376,189.9673,189.8583,189.8682,4600.0
2025-01-17 13:35:00,191.53,191.64,191.52,191.62,19006.0,189.8781,189.9872,189.8682,189.9673,19006.0
2025-01-17 13:40:00,191.61,191.63,191.53,191.55,12990.0,189.9574,189.9772,189.8781,189.8979,12990.0
2025-01-17 13:45:00,191.57,191.65,191.57,191.62,15102.0,189.9178,189.9971,189.9178,189.9673,15102.0
2025-01-17 13:50:00,191.6,191.64,191.58,191.64,9976.0,189.9475,189.9872,189.9277,189.9872,9976.0
2025-01-17 13:55:00,191.62,191.64,191.52,191.6,9689.0,189.9673,189.9872,189.8682,189.9475,9689.0
2025-01-17 14:00:00,191.62,191.62,191.59,191.61,4491.0,189.9673,189.9673,189.9376,189.9574,4491.0
2025-01-17 14:05:00,191.62,191.65,191.56,191.63,4967.0,189.9673,189.9971,189.9078,189.9772,4967.0
2025-01-17 14:10:00,191.63,191.65,191.6,191.6,6343.0,189.9772,189.9971,189.9475,189.9475,6343.0
2025-01-17 14:15:00,191.61,191.62,191.51,191.51,31716.0,189.9574,189.9673,189.8583,189.8583,31716.0
2025-01-17 14:20:00,191.53,191.66,191.53,191.65,16494.0,189.8781,190.007,189.8781,189.9971,16494.0
2025-01-17 14:25:00,191.65,191.65,191.57,191.59,15907.0,189.9971,189.9971,189.9178,189.9376,15907.0
2025-01-17 14:30:00,191.56,191.61,191.52,191.61,17072.0,189.9078,189.9574,189.8682,189.9574,17072.0
2025-01-17 14:35:00,191.61,191.68,191.58,191.59,30580.0,189.9574,190.0268,189.9277,189.9376,30580.0
2025-01-17 14:40:00,191.58,191.6,191.51,191.56,6798.0,189.9277,189.9475,189.8583,189.9078,6798.0
2025-01-17 14:45:00,191.58,191.59,191.51,191.51,19520.0,189.9277,189.9376,189.8583,189.8583,19520.0
2025-01-17 14:50:00,191.52,191.56,191.5,191.52,6440.0,189.8682,189.9078,189.8484,189.8682,6440.0
2025-01-17 14:55:00,191.51,191.52,191.46,191.5,29854.0,189.8583,189.8682,189.8087,189.8484,29854.0
2025-01-17 15:00:00,191.5,191.5,191.33,191.33,30227.0,189.8484,189.8484,189.6798,189.6798,30227.0
2025-01-17 15:05:00,191.33,191.45,191.3,191.45,15631.0,189.6798,189.7988,189.6501,189.7988,15631.0
2025-01-17 15:10:00,191.46,191.54,191.45,191.5,8246.0,189.8087,189.888,189.7988,189.8484,8246.0
2025-01-17 15:15:00,191.54,191.59,191.49,191.58,13357.0,189.888,189.9376,189.8384,189.9277,13357.0
2025-01-17 15:20:00,191.57,191.64,191.56,191.64,8848.0,189.9178,189.9872,189.9078,189.9872,8848.0
2025-01-17 15:25:00,191.63,191.64,191.57,191.62,10820.0,189.9772,189.9872,189.9178,189.9673,10820.0
2025-01-17 15:30:00,191.63,191.72,191.61,191.72,9508.0,189.9772,190.0665,189.9574,190.0665,9508.0
2025-01-17 15:35:00,191.72,191.72,191.66,191.72,5981.0,190.0665,190.0665,190.007,190.0665,5981.0
2025-01-17 15:40:00,191.71,191.71,191.58,191.58,29555.0,190.0565,190.0565,189.9277,189.9277,29555.0
2025-01-17 15:45:00,191.58,191.63,191.56,191.58,29492.0,189.9277,189.9772,189.9078,189.9277,29492.0
2025-01-17 15:50:00,191.56,191.65,191.47,191.57,51462.0,189.9078,189.9971,189.8186,189.9178,51462.0
2025-01-17 15:55:00,191.56,191.59,191.44,191.44,89328.0,189.9078,189.9376,189.7889,189.7889,89328.0
2025-01-21 09:30:00,192.31,192.88,192.31,192.85,52116.0,190.6514,191.2165,190.6514,191.1867,52116.0
2025-01-21 09:35:00,192.78,192.95,192.71,192.93,35596.0,191.1173,191.2859,191.0479,191.266,35596.0
2025-01-21 09:40:00,192.92,193.2,192.92,193.2,43656.0,191.2561,191.5337,191.2561,191.5337,43656.0
2025-01-21 09:45:00,193.2,193.53,193.2,193.27,14867.0,191.5337,191.8609,191.5337,191.6031,14867.0
2025-01-21 09:50:00,193.23,193.37,193.08,193.2,24318.0,191.5634,191.7022,191.4147,191.5337,24318.0
2025-01-21 09:55:00,193.23,193.34,193.16,193.29,27773.0,191.5634,191.6725,191.494,191.6229,27773.0
2025-01-21 10:00:00,193.32,193.32,193.07,193.14,38675.0,191.6527,191.6527,191.4048,191.4742,38675.0
2025-01-21 10:05:00,193.13,193.31,193.03,193.31,66777.0,191.4643,191.6427,191.3652,191.6427,66777.0
2025-01-21 10:10:00,193.29,193.31,192.97,193.11,46611.0,191.6229,191.6427,191.3057,191.4445,46611.0
2025-01-21 10:15:00,193.21,193.38,193.16,193.22,54647.0,191.5436,191.7121,191.494,191.5535,54647.0
2025-01-21 10:20:00,193.23,193.25,193.04,193.04,22558.0,191.5634,191.5833,191.3751,191.3751,22558.0
2025-01-21 10:25:00,193.06,193.2,193.06,193.17,62932.0,191.3949,191.5337,191.3949,191.504,62932.0
2025-01-21 10:30:00,193.18,193.28,193.14,193.15,18310.0,191.5139,191.613,191.4742,191.4841,18310.0
2025-01-21 10:35:00,193.13,193.31,193.09,193.31,18720.0,191.4643,191.6427,191.4246,191.6427,18720.0
2025-01-21 10:40:00,193.3,193.35,193.24,193.28,75656.0,191.6328,191.6824,191.5734,191.613,75656.0
2025-01-21 10:45:00,193.27,193.3,193.17,193.2,20597.0,191.6031,191.6328,191.504,191.5337,20597.0
2025-01-21 10:50:00,193.19,193.2,193.08,193.19,45308.0,191.5238,191.5337,191.4147,191.5238,45308.0
2025-01-21 10:55:00,193.19,193.38,193.19,193.34,16569.0,191.5238,191.7121,191.5238,191.6725,16569.0
2025-01-21 11:00:00,193.33,193.35,193.23,193.31,8161.0,191.6626,191.6824,191.5634,191.6427,8161.0
2025-01-21 11:05:00,193.3,193.43,193.3,193.41,9941.0,191.6328,191.7617,191.6328,191.7419,9941.0
2025-01-21 11:10:00,193.39,193.48,193.36,193.47,225368.0,191.7221,191.8113,191.6923,191.8014,225368.0
2025-01-21 11:15:00,193.46,193.56,193.45,193.56,91113.0,191.7915,191.8906,191.7815,191.8906,91113.0
2025-01-21 11:20:00,193.57,193.66,193.54,193.66,29259.0,191.9005,191.9897,191.8708,191.9897,29259.0
2025-01-21 11:25:00,193.65,193.71,193.63,193.68,17164.0,191.9798,192.0393,191.96,192.0096,17164.0
2025-01-21 11:30:00,193.66,193.76,193.66,193.67,45320.0,191.9897,192.0889,191.9897,191.9996,45320.0
2025-01-21 11:35:00,193.7,193.74,193.65,193.67,46128.0,192.0294,192.069,191.9798,191.9996,46128.0
2025-01-21 11:40:00,193.68,193.82,193.57,193.57,1159410.0,192.0096,192.1483,191.9005,191.9005,1159410.0
2025-01-21 11:45:00,193.6,193.64,193.55,193.62,39317.0,191.9302,191.9699,191.8807,191.9501,39317.0
2025-01-21 11:50:00,193.61,193.68,193.56,193.68,2541.0,191.9402,192.0096,191.8906,192.0096,2541.0
2025-01-21 11:55:00,193.71,193.71,193.57,193.64,13694.0,192.0393,192.0393,191.9005,191.9699,13694.0
2025-01-21 12:00:00,193.58,193.68,193.55,193.55,41921.0,191.9104,192.0096,191.8807,191.8807,41921.0
2025-01-21 12:05:00,193.57,193.65,193.55,193.65,83748.0,191.9005,191.9798,191.8807,191.9798,83748.0
2025-01-21 12:10:00,193.66,193.68,193.58,193.59,6167.0,191.9897,192.0096,191.9104,191.9203,6167.0
2025-01-21 12:15:00,193.62,193.64,193.59,193.62,22983.0,191.9501,191.9699,191.9203,191.9501,22983.0
2025-01-21 12:20:00,193.62,193.65,193.51,193.65,74019.0,191.9501,191.9798,191.841,191.9798,74019.0
2025-01-21 12:25:00,193.63,193.67,193.6,193.64,67552.0,191.96,191.9996,191.9302,191.9699,67552.0
2025-01-21 12:30:00,193.63,193.71,193.61,193.7,6975.0,191.96,192.0393,191.9402,192.0294,6975.0
2025-01-21 12:35:00,193.71,193.74,193.59,193.67,21196.0,192.0393,192.069,191.9203,191.9996,21196.0
2025-01-21 12:40:00,193.66,193.74,193.58,193.6,42676.0,191.9897,192.069,191.9104,191.9302,42676.0
2025-01-21 12:45:00,193.6,193.66,193.59,193.63,19353.0,191.9302,191.9897,191.9203,191.96,19353.0
2025-01-21 12:50:00,193.64,193.71,193.63,193.64,43196.0,191.9699,192.0393,191.96,191.9699,43196.0
2025-01-21 12:55:00,193.62,193.69,193.61,193.63,10078.0,191.9501,192.0195,191.9402,191.96,10078.0
2025-01-21 13:00:00,193.61,193.65,193.51,193.61,16413.0,191.9402,191.9798,191.841,191.9402,16413.0
2025-01-21 13:05:00,193.61,193.7,193.61,193.64,48711.0,191.9402,192.0294,191.9402,191.9699,48711.0
2025-01-21 13:10:00,193.65,193.66,193.49,193.49,101242.0,191.9798,191.9897,191.8212,191.8212,101242.0
2025-01-21 13:15:00,193.5,193.64,193.5,193.6,16618.0,191.8311,191.9699,191.8311,191.9302,16618.0
2025-01-21 13:20:00,193.61,193.65,193.57,193.63,18197.0,191.9402,191.9798,191.9005,191.96,18197.0
2025-01-21 13:25:00,193.65,193.67,193.58,193.62,15678.0,191.9798,191.9996,191.9104,191.9501,15678.0
2025-01-21 13:30:00,193.62,193.67,193.59,193.67,5983.0,191.9501,191.9996,191.9203,191.9996,5983.0
2025-01-21 13:35:00,193.66,193.67,193.55,193.57,24601.0,191.9897,191.9996,191.8807,191.9005,24601.0
2025-01-21 13:40:00,193.58,193.6,193.49,193.55,10439.0,191.9104,191.9302,191.8212,191.8807,10439.0
2025-01-21 13:45:00,193.56,193.57,193.5,193.52,11886.0,191.8906,191.9005,191.8311,191.8509,11886.0
2025-01-21 13:50:00,193.51,193.59,193.5,193.57,12998.0,191.841,191.9203,191.8311,191.9005,12998.0
2025-01-21 13:55:00,193.55,193.63,193.55,193.61,11646.0,191.8807,191.96,191.8807,191.9402,11646.0
2025-01-21 14:00:00,193.59,193.61,193.51,193.53,13964.0,191.9203,191.9402,191.841,191.8609,13964.0
2025-01-21 14:05:00,193.52,193.62,193.5,193.61,10968.0,191.8509,191.9501,191.8311,191.9402,10968.0
2025-01-21 14:10:00,193.6,193.66,193.6,193.62,36508.0,191.9302,191.9897,191.9302,191.9501,36508.0
2025-01-21 14:15:00,193.63,193.66,193.57,193.58,6540.0,191.96,191.9897,191.9005,191.9104,6540.0
2025-01-21 14:20:00,193.58,193.6,193.5,193.55,553634.0,191.9104,191.9302,191.8311,191.8807,553634.0
2025-01-21 14:25:00,193.57,193.65,193.53,193.53,12994.0,191.9005,191.9798,191.8609,191.8609,12994.0
2025-01-21 14:30:00,193.5,193.53,193.48,193.5,15101.0,191.8311,191.8609,191.8113,191.8311,15101.0
2025-01-21 14:35:00,193.49,193.5,193.39,193.43,11883.0,191.8212,191.8311,191.7221,191.7617,11883.0
2025-01-21 14:40:00,193.44,193.48,193.43,193.44,24853.0,191.7716,191.8113,191.7617,191.7716,24853.0
2025-01-21 14:45:00,193.47,193.47,193.4,193.44,15939.0,191.8014,191.8014,191.732,191.7716,15939.0
2025-01-21 14:50:00,193.43,193.48,193.4,193.42,271395.0,191.7617,191.8113,191.732,191.7518,271395.0
2025-01-21 14:55:00,193.44,193.49,193.41,193.47,27434.0,191.7716,191.8212,191.7419,191.8014,27434.0
2025-01-21 15:00:00,193.47,193.47,193.4,193.43,149535.0,191.8014,191.8014,191.732,191.7617,149535.0
2025-01-21 15:05:00,193.44,193.48,193.42,193.47,12801.0,191.7716,191.8113,191.7518,191.8014,12801.0
2025-01-21 15:10:00,193.46,193.48,193.44,193.46,23896.0,191.7915,191.8113,191.7716,191.7915,23896.0
2025-01-21 15:15:00,193.46,193.58,193.45,193.57,20499.0,191.7915,191.9104,191.7815,191.9005,20499.0
2025-01-21 15:20:00,193.58,193.6,193.53,193.54,23575.0,191.9104,191.9302,191.8609,191.8708,23575.0
2025-01-21 15:25:00,193.53,193.57,193.53,193.53,3332.0,191.8609,191.9005,191.8609,191.8609,3332.0
2025-01-21 15:30:00,193.55,193.55,193.42,193.42,30094.0,191.8807,191.8807,191.7518,191.7518,30094.0
2025-01-21 15:35:00,193.4,193.5,193.36,193.48,15300.0,191.732,191.8311,191.6923,191.8113,15300.0
2025-01-21 15:40:00,193.48,193.6,193.46,193.6,17657.0,191.8113,191.9302,191.7915,191.9302,17657.0
2025-01-21 15:45:00,193.59,193.62,193.53,193.62,45611.0,191.9203,191.9501,191.8609,191.9501,45611.0
2025-01-21 15:50:00,193.61,193.78,193.61,193.71,113676.0,191.9402,192.1087,191.9402,192.0393,113676.0
2025-01-21 15:55:00,193.7,193.79,193.67,193.76,129507.0,192.0294,192.1186,191.9996,192.0889,129507.0
2025-01-22 09:30:00,193.74,193.76,192.97,193.13,34806.0,192.069,192.0889,191.3057,191.4643,34806.0
2025-01-22 09:35:00,193.19,193.28,193.01,193.01,21762.0,191.5238,191.613,191.3453,191.3453,21762.0
2025-01-22 09:40:00,192.99,193.15,192.98,193.06,18749.0,191.3255,191.4841,191.3156,191.3949,18749.0
2025-01-22 09:45:00,193.09,193.16,192.94,193.0,22829.0,191.4246,191.494,191.2759,191.3354,22829.0
2025-01-22 09:50:00,192.98,193.05,192.84,193.02,107946.0,191.3156,191.385,191.1768,191.3552,107946.0
2025-01-22 09:55:00,193.06,193.1,192.89,193.04,15159.0,191.3949,191.4346,191.2264,191.3751,15159.0
2025-01-22 10:00:00,193.05,193.17,192.96,193.17,29308.0,191.385,191.504,191.2958,191.504,29308.0
2025-01-22 10:05:00,193.18,193.22,193.11,193.17,44287.0,191.5139,191.5535,191.4445,191.504,44287.0
2025-01-22 10:10:00,193.19,193.22,193.13,193.14,15511.0,191.5238,191.5535,191.4643,191.4742,15511.0
2025-01-22 10:15:00,193.12,193.35,193.12,193.28,24037.0,191.4544,191.6824,191.4544,191.613,24037.0
2025-01-22 10:20:00,193.31,193.35,193.15,193.22,47495.0,191.6427,191.6824,191.4841,191.5535,47495.0
2025-01-22 10:25:00,193.19,193.26,193.16,193.19,9986.0,191.5238,191.5932,191.494,191.5238,9986.0
2025-01-22 10:30:00,193.19,193.19,192.96,193.01,12604.0,191.5238,191.5238,191.2958,191.3453,12604.0
2025-01-22 10:35:00,193.0,193.11,192.98,193.04,16851.0,191.3354,191.4445,191.3156,191.3751,16851.0
2025-01-22 10:40:00,193.04,193.08,192.96,193.04,23294.0,191.3751,191.4147,191.2958,191.3751,23294.0
2025-01-22 10:45:00,193.05,193.06,192.88,192.92,29848.0,191.385,191.3949,191.2165,191.2561,29848.0
2025-01-22 10:50:00,192.94,193.09,192.9,193.06,8984.0,191.2759,191.4246,191.2363,191.3949,8984.0
2025-01-22 10:55:00,193.02,193.09,192.96,193.06,6608.0,191.3552,191.4246,191.2958,191.3949,6608.0
2025-01-22 11:00:00,193.06,193.08,192.86,192.92,8401.0,191.3949,191.4147,191.1966,191.2561,8401.0
2025-01-22 11:05:00,192.93,193.01,192.93,192.94,14454.0,191.266,191.3453,191.266,191.2759,14454.0
2025-01-22 11:10:00,192.94,193.01,192.89,192.95,95359.0,191.2759,191.3453,191.2264,191.2859,95359.0
2025-01-22 11:15:00,192.95,193.01,192.91,192.92,25499.0,191.2859,191.3453,191.2462,191.2561,25499.0
2025-01-22 11:20:00,192.94,192.98,192.92,192.98,6178.0,191.2759,191.3156,191.2561,191.3156,6178.0
2025-01-22 11:25:00,192.95,193.09,192.94,193.08,7177.0,191.2859,191.4246,191.2759,191.4147,7177.0
2025-01-22 11:30:00,193.08,193.21,193.08,193.14,8430.0,191.4147,191.5436,191.4147,191.4742,8430.0
2025-01-22 11:35:00,193.15,193.21,193.1,193.2,23067.0,191.4841,191.5436,191.4346,191.5337,23067.0
2025-01-22 11:40:00,193.21,193.22,193.03,193.05,18706.0,191.5436,191.5535,191.3652,191.385,18706.0
2025-01-22 11:45:00,193.01,193.11,193.0,193.08,39649.0,191.3453,191.4445,191.3354,191.4147,39649.0
2025-01-22 11:50:00,193.09,193.23,193.09,193.17,28276.0,191.4246,191.5634,191.4246,191.504,28276.0
2025-01-22 11:55:00,193.17,193.18,193.05,193.05,14145.0,191.504,191.5139,191.385,191.385,14145.0
2025-01-22 12:00:00,193.03,193.05,192.9,193.0,16558.0,191.3652,191.385,191.2363,191.3354,16558.0
2025-01-22 12:05:00,192.99,193.02,192.94,192.97,8635.0,191.3255,191.3552,191.2759,191.3057,8635.0
2025-01-22 12:10:00,192.97,192.99,192.85,192.9,47846.0,191.3057,191.3255,191.1867,191.2363,47846.0
2025-01-22 12:15:00,192.93,193.06,192.92,193.04,7511.0,191.266,191.3949,191.2561,191.3751,7511.0
2025-01-22 12:20:00,193.02,193.06,192.97,192.99,31265.0,191.3552,191.3949,191.3057,191.3255,31265.0
2025-01-22 12:25:00,192.98,192.98,192.92,192.97,11190.0,191.3156,191.3156,191.2561,191.3057,11190.0
2025-01-22 12:30:00,192.95,193.04,192.95,193.0,27314.0,191.2859,191.3751,191.2859,191.3354,27314.0
2025-01-22 12:35:00,193.01,193.04,192.98,192.98,12521.0,191.3453,191.3751,191.3156,191.3156,12521.0
2025-01-22 12:40:00,193.03,193.03,192.94,192.96,6341.0,191.3652,191.3652,191.2759,191.2958,6341.0
2025-01-22 12:45:00,192.98,192.99,192.89,192.89,2820.0,191.3156,191.3255,191.2264,191.2264,2820.0
2025-01-22 12:50:00,192.86,192.88,192.83,192.86,2404.0,191.1966,191.2165,191.1669,191.1966,2404.0
2025-01-22 12:55:00,192.87,192.88,192.76,192.78,6185.0,191.2065,191.2165,191.0975,191.1173,6185.0
2025-01-22 13:00:00,192.75,192.77,192.7,192.72,16326.0,191.0876,191.1074,191.038,191.0578,16326.0
2025-01-22 13:05:00,192.73,192.83,192.73,192.83,4969.0,191.0678,191.1669,191.0678,191.1669,4969.0
2025-01-22 13:10:00,192.84,192.98,192.84,192.98,38431.0,191.1768,191.3156,191.1768,191.3156,38431.0
2025-01-22 13:15:00,192.97,193.04,192.97,193.03,4262.0,191.3057,191.3751,191.3057,191.3652,4262.0
2025-01-22 13:20:00,193.05,193.14,193.04,193.09,6612.0,191.385,191.4742,191.3751,191.4246,6612.0
2025-01-22 13:25:00,193.09,193.14,193.07,193.13,5706.0,191.4246,191.4742,191.4048,191.4643,5706.0
2025-01-22 13:30:00,193.12,193.14,193.09,193.09,5825.0,191.4544,191.4742,191.4246,191.4246,5825.0
2025-01-22 13:35:00,193.09,193.12,193.08,193.12,12961.0,191.4246,191.4544,191.4147,191.4544,12961.0
2025-01-22 13:40:00,193.13,193.23,193.13,193.22,5446.0,191.4643,191.5634,191.4643,191.5535,5446.0
2025-01-22 13:45:00,193.22,193.23,193.17,193.19,8537.0,191.5535,191.5634,191.504,191.5238,8537.0
2025-01-22 13:50:00,193.18,193.18,193.09,193.13,11082.0,191.5139,191.5139,191.4246,191.4643,11082.0
2025-01-22 13:55:00,193.1,193.1,193.02,193.03,22503.0,191.4346,191.4346,191.3552,191.3652,22503.0
2025-01-22 14:00:00,193.02,193.02,192.94,193.0,6075.0,191.3552,191.3552,191.2759,191.3354,6075.0
2025-01-22 14:05:00,193.03,193.04,192.95,192.96,17612.0,191.3652,191.3751,191.2859,191.2958,17612.0
2025-01-22 14:10:00,192.97,192.98,192.9,192.93,6135.0,191.3057,191.3156,191.2363,191.266,6135.0
2025-01-22 14:15:00,192.92,192.92,192.88,192.92,7910.0,191.2561,191.2561,191.2165,191.2561,7910.0
2025-01-22 14:20:00,192.92,193.02,192.92,192.96,18464.0,191.2561,191.3552,191.2561,191.2958,18464.0
2025-01-22 14:25:00,192.96,192.97,192.89,192.9,7723.0,191.2958,191.3057,191.2264,191.2363,7723.0
2025-01-22 14:30:00,192.91,193.03,192.89,193.0,16760.0,191.2462,191.3652,191.2264,191.3354,16760.0
2025-01-22 14:35:00,193.01,193.14,193.01,193.12,12811.0,191.3453,191.4742,191.3453,191.4544,12811.0
2025-01-22 14:40:00,193.12,193.18,193.1,193.17,10834.0,191.4544,191.5139,191.4346,191.504,10834.0
2025-01-22 14:45:00,193.17,193.17,193.11,193.13,9460.0,191.504,191.504,191.4445,191.4643,9460.0
2025-01-22 14:50:00,193.14,193.18,193.1,193.14,56996.0,191.4742,191.5139,191.4346,191.4742,56996.0
2025-01-22 14:55:00,193.15,193.18,193.09,193.14,8111.0,191.4841,191.5139,191.4246,191.4742,8111.0
2025-01-22 15:00:00,193.14,193.17,193.1,193.15,9782.0,191.4742,191.504,191.4346,191.4841,9782.0
2025-01-22 15:05:00,193.16,193.21,193.15,193.2,9863.0,191.494,191.5436,191.4841,191.5337,9863.0
2025-01-22 15:10:00,193.22,193.23,193.18,193.22,18114.0,191.5535,191.5634,191.5139,191.5535,18114.0
2025-01-22 15:15:00,193.21,193.22,193.12,193.12,13910.0,191.5436,191.5535,191.4544,191.4544,13910.0
2025-01-22 15:20:00,193.12,193.13,193.03,193.09,12203.0,191.4544,191.4643,191.3652,191.4246,12203.0
2025-01-22 15:25:00,193.08,193.09,193.03,193.03,8332.0,191.4147,191.4246,191.3652,191.3652,8332.0
2025-01-22 15:30:00,193.03,193.09,193.02,193.03,7692.0,191.3652,191.4246,191.3552,191.3652,7692.0
2025-01-22 15:35:00,193.04,193.05,192.95,193.01,22787.0,191.3751,191.385,191.2859,191.3453,22787.0
2025-01-22 15:40:00,193.0,193.01,192.93,192.93,17490.0,191.3354,191.3453,191.266,191.266,17490.0
2025-01-22 15:45:00,192.93,192.95,192.81,192.85,117479.0,191.266,191.2859,191.1471,191.1867,117479.0
2025-01-22 15:50:00,192.83,192.9,192.65,192.66,57087.0,191.1669,191.2363,190.9884,190.9984,57087.0
2025-01-22 15:55:00,192.64,192.7,192.59,192.62,43322.0,190.9785,191.038,190.929,190.9587,43322.0
2025-01-23 09:30:00,192.9,193.1,192.9,192.98,127293.0,191.2363,191.4346,191.2363,191.3156,127293.0
2025-01-23 09:35:00,192.98,193.06,192.85,192.86,4119.0,191.3156,191.3949,191.1867,191.1966,4119.0
2025-01-23 09:40:00,192.82,192.95,192.78,192.86,8230.0,191.157,191.2859,191.1173,191.1966,8230.0
2025-01-23 09:45:00,192.91,193.04,192.84,192.84,4061.0,191.2462,191.3751,191.1768,191.1768,4061.0
2025-01-23 09:50:00,192.87,192.94,192.8,192.89,5606.0,191.2065,191.2759,191.1371,191.2264,5606.0
2025-01-23 09:55:00,192.88,193.0,192.88,192.97,33689.0,191.2165,191.3354,191.2165,191.3057,33689.0
2025-01-23 10:00:00,192.99,192.99,192.82,192.82,14026.0,191.3255,191.3255,191.157,191.157,14026.0
2025-01-23 10:05:00,192.8,192.84,192.76,192.78,14052.0,191.1371,191.1768,191.0975,191.1173,14052.0
2025-01-23 10:10:00,192.72,192.76,192.62,192.64,6152.0,191.0578,191.0975,190.9587,190.9785,6152.0
2025-01-23 10:15:00,192.59,192.79,192.59,192.76,32109.0,190.929,191.1272,190.929,191.0975,32109.0
2025-01-23 10:20:00,192.77,192.77,192.58,192.58,9395.0,191.1074,191.1074,190.919,190.919,9395.0
2025-01-23 10:25:00,192.58,192.67,192.5,192.5,8497.0,190.919,191.0083,190.8397,190.8397,8497.0
2025-01-23 10:30:00,192.51,192.62,192.51,192.6,6317.0,190.8496,190.9587,190.8496,190.9389,6317.0
2025-01-23 10:35:00,192.6,192.64,192.55,192.55,6281.0,190.9389,190.9785,190.8893,190.8893,6281.0
2025-01-23 10:40:00,192.52,192.84,192.5,192.83,330980.0,190.8596,191.1768,190.8397,191.1669,330980.0
2025-01-23 10:45:00,192.84,192.89,192.78,192.86,16031.0,191.1768,191.2264,191.1173,191.1966,16031.0
2025-01-23 10:50:00,192.88,193.06,192.88,193.06,30707.0,191.2165,191.3949,191.2165,191.3949,30707.0
2025-01-23 10:55:00,193.05,193.06,193.0,193.06,3390.0,191.385,191.3949,191.3354,191.3949,3390.0
2025-01-23 11:00:00,193.09,193.25,193.09,193.21,5349.0,191.4246,191.5833,191.4246,191.5436,5349.0
2025-01-23 11:05:00,193.22,193.32,193.22,193.25,4493.0,191.5535,191.6527,191.5535,191.5833,4493.0
2025-01-23 11:10:00,193.26,193.33,193.13,193.28,28216.0,191.5932,191.6626,191.4643,191.613,28216.0
2025-01-23 11:15:00,193.28,193.45,193.23,193.44,15465.0,191.613,191.7815,191.5634,191.7716,15465.0
2025-01-23 11:20:00,193.44,193.63,193.43,193.6,5507.0,191.7716,191.96,191.7617,191.9302,5507.0
2025-01-23 11:25:00,193.55,193.55,193.36,193.38,12310.0,191.8807,191.8807,191.6923,191.7121,12310.0
2025-01-23 11:30:00,193.4,193.4,193.29,193.33,9236.0,191.732,191.732,191.6229,191.6626,9236.0
2025-01-23 11:35:00,193.33,193.34,193.29,193.29,3796.0,191.6626,191.6725,191.6229,191.6229,3796.0
2025-01-23 11:40:00,193.28,193.34,193.24,193.34,9478.0,191.613,191.6725,191.5734,191.6725,9478.0
2025-01-23 11:45:00,193.34,193.43,193.33,193.37,36472.0,191.6725,191.7617,191.6626,191.7022,36472.0
2025-01-23 11:50:00,193.39,193.39,193.31,193.34,16568.0,191.7221,191.7221,191.6427,191.6725,16568.0
2025-01-23 11:55:00,193.32,193.36,193.3,193.32,4342.0,191.6527,191.6923,191.6328,191.6527,4342.0
2025-01-23 12:00:00,193.31,193.44,193.28,193.4,10751.0,191.6427,191.7716,191.613,191.732,10751.0
2025-01-23 12:05:00,193.41,193.49,193.4,193.47,3831.0,191.7419,191.8212,191.732,191.8014,3831.0
2025-01-23 12:10:00,193.49,193.55,193.47,193.52,7841.0,191.8212,191.8807,191.8014,191.8509,7841.0
2025-01-23 12:15:00,193.52,193.52,193.48,193.49,2153.0,191.8509,191.8509,191.8113,191.8212,2153.0
2025-01-23 12:20:00,193.49,193.52,193.43,193.51,6337.0,191.8212,191.8509,191.7617,191.841,6337.0
2025-01-23 12:25:00,193.56,193.61,193.55,193.57,12887.0,191.8906,191.9402,191.8807,191.9005,12887.0
2025-01-23 12:30:00,193.61,193.64,193.55,193.64,6113.0,191.9402,191.9699,191.8807,191.9699,6113.0
2025-01-23 12:35:00,193.62,193.7,193.62,193.65,3167.0,191.9501,192.0294,191.9501,191.9798,3167.0
2025-01-23 12:40:00,193.62,193.69,193.6,193.68,5141.0,191.9501,192.0195,191.9302,192.0096,5141.0
2025-01-23 12:45:00,193.69,193.72,193.67,193.69,7284.0,192.0195,192.0492,191.9996,192.0195,7284.0
2025-01-23 12:50:00,193.7,193.76,193.7,193.73,4796.0,192.0294,192.0889,192.0294,192.0591,4796.0
2025-01-23 12:55:00,193.73,193.79,193.72,193.78,10917.0,192.0591,192.1186,192.0492,192.1087,10917.0
2025-01-23 13:00:00,193.78,193.84,193.78,193.81,4758.0,192.1087,192.1682,192.1087,192.1384,4758.0
2025-01-23 13:05:00,193.81,193.85,193.81,193.84,6647.0,192.1384,192.1781,192.1384,192.1682,6647.0
2025-01-23 13:10:00,193.84,193.92,193.82,193.88,44699.0,192.1682,192.2475,192.1483,192.2078,44699.0
2025-01-23 13:15:00,193.89,193.9,193.86,193.87,2298.0,192.2177,192.2277,192.188,192.1979,2298.0
2025-01-23 13:20:00,193.85,193.87,193.79,193.83,18035.0,192.1781,192.1979,192.1186,192.1583,18035.0
2025-01-23 13:25:00,193.86,193.86,193.74,193.78,89717.0,192.188,192.188,192.069,192.1087,89717.0
2025-01-23 13:30:00,193.81,193.84,193.77,193.78,5592.0,192.1384,192.1682,192.0988,192.1087,5592.0
2025-01-23 13:35:00,193.78,193.79,193.65,193.65,229706.0,192.1087,192.1186,191.9798,191.9798,229706.0
2025-01-23 13:40:00,193.66,193.67,193.63,193.66,4440.0,191.9897,191.9996,191.96,191.9897,4440.0
2025-01-23 13:45:00,193.65,193.68,193.64,193.64,7182.0,191.9798,192.0096,191.9699,191.9699,7182.0
2025-01-23 13:50:00,193.65,193.72,193.61,193.67,10806.0,191.9798,192.0492,191.9402,191.9996,10806.0
2025-01-23 13:55:00,193.68,193.74,193.66,193.67,16572.0,192.0096,192.069,191.9897,191.9996,16572.0
2025-01-23 14:00:00,193.68,193.69,193.66,193.67,7920.0,192.0096,192.0195,191.9897,191.9996,7920.0
2025-01-23 14:05:00,193.67,193.76,193.65,193.75,6478.0,191.9996,192.0889,191.9798,192.079,6478.0
2025-01-23 14:10:00,193.74,193.74,193.7,193.71,8266.0,192.069,192.069,192.0294,192.0393,8266.0
2025-01-23 14:15:00,193.72,193.73,193.64,193.64,8090.0,192.0492,192.0591,191.9699,191.9699,8090.0
2025-01-23 14:20:00,193.61,193.73,193.61,193.71,5078.0,191.9402,192.0591,191.9402,192.0393,5078.0
2025-01-23 14:25:00,193.73,193.76,193.68,193.71,12255.0,192.0591,192.0889,192.0096,192.0393,12255.0
2025-01-23 14:30:00,193.68,193.75,193.68,193.73,10042.0,192.0096,192.079,192.0096,192.0591,10042.0
2025-01-23 14:35:00,193.73,193.73,193.59,193.6,10502.0,192.0591,192.0591,191.9203,191.9302,10502.0
2025-01-23 14:40:00,193.62,193.69,193.62,193.69,9447.0,191.9501,192.0195,191.9501,192.0195,9447.0
2025-01-23 14:45:00,193.68,193.71,193.68,193.7,7605.0,192.0096,192.0393,192.0096,192.0294,7605.0
2025-01-23 14:50:00,193.68,193.73,193.67,193.7,17782.0,192.0096,192.0591,191.9996,192.0294,17782.0
2025-01-23 14:55:00,193.7,193.73,193.65,193.65,12801.0,192.0294,192.0591,191.9798,191.9798,12801.0
2025-01-23 15:00:00,193.65,193.68,193.62,193.66,55094.0,191.9798,192.0096,191.9501,191.9897,55094.0
2025-01-23 15:05:00,193.67,193.69,193.61,193.66,25102.0,191.9996,192.0195,191.9402,191.9897,25102.0
2025-01-23 15:10:00,193.67,193.72,193.65,193.69,23512.0,191.9996,192.0492,191.9798,192.0195,23512.0
2025-01-23 15:15:00,193.71,193.75,193.67,193.71,10747.0,192.0393,192.079,191.9996,192.0393,10747.0
2025-01-23 15:20:00,193.72,193.74,193.67,193.72,31432.0,192.0492,192.069,191.9996,192.0492,31432.0
2025-01-23 15:25:00,193.71,193.76,193.69,193.7,15341.0,192.0393,192.0889,192.0195,192.0294,15341.0
2025-01-23 15:30:00,193.7,193.71,193.59,193.63,23144.0,192.0294,192.0393,191.9203,191.96,23144.0
2025-01-23 15:35:00,193.62,193.66,193.57,193.57,13358.0,191.9501,191.9897,191.9005,191.9005,13358.0
2025-01-23 15:40:00,193.56,193.66,193.55,193.63,11770.0,191.8906,191.9897,191.8807,191.96,11770.0
2025-01-23 15:45:00,193.66,193.74,193.66,193.69,17086.0,191.9897,192.069,191.9897,192.0195,17086.0
2025-01-23 15:50:00,193.7,193.8,193.68,193.72,59863.0,192.0294,192.1285,192.0096,192.0492,59863.0
2025-01-23 15:55:00,193.71,193.97,193.68,193.97,161165.0,192.0393,192.2971,192.0096,192.2971,161165.0
2025-01-24 09:30:00,193.61,193.94,193.61,193.85,50572.0,191.9402,192.2673,191.9402,192.1781,50572.0
2025-01-24 09:35:00,193.81,193.98,193.73,193.9,24993.0,192.1384,192.307,192.0591,192.2277,24993.0
2025-01-24 09:40:00,193.93,193.98,193.84,193.94,26110.0,192.2574,192.307,192.1682,192.2673,26110.0
2025-01-24 09:45:00,193.97,194.08,193.74,193.76,23033.0,192.2971,192.4061,192.069,192.0889,23033.0
2025-01-24 09:50:00,193.74,193.81,193.45,193.45,56824.0,192.069,192.1384,191.7815,191.7815,56824.0
2025-01-24 09:55:00,193.42,193.68,193.41,193.68,24423.0,191.7518,192.0096,191.7419,192.0096,24423.0
2025-01-24 10:00:00,193.65,193.74,193.55,193.66,24690.0,191.9798,192.069,191.8807,191.9897,24690.0
2025-01-24 10:05:00,193.66,193.84,193.66,193.81,26753.0,191.9897,192.1682,191.9897,192.1384,26753.0
2025-01-24 10:10:00,193.81,193.82,193.7,193.78,18928.0,192.1384,192.1483,192.0294,192.1087,18928.0
2025-01-24 10:15:00,193.77,194.05,193.77,193.95,21085.0,192.0988,192.3764,192.0988,192.2772,21085.0
2025-01-24 10:20:00,193.97,194.0,193.87,193.92,12621.0,192.2971,192.3268,192.1979,192.2475,12621.0
2025-01-24 10:25:00,193.9,193.98,193.9,193.98,2880.0,192.2277,192.307,192.2277,192.307,2880.0
2025-01-24 10:30:00,193.93,193.93,193.79,193.79,3830.0,192.2574,192.2574,192.1186,192.1186,3830.0
2025-01-24 10:35:00,193.79,193.89,193.78,193.8,244640.0,192.1186,192.2177,192.1087,192.1285,244640.0
2025-01-24 10:40:00,193.82,193.93,193.82,193.88,71269.0,192.1483,192.2574,192.1483,192.2078,71269.0
2025-01-24 10:45:00,193.89,194.03,193.88,194.03,25299.0,192.2177,192.3565,192.2078,192.3565,25299.0
2025-01-24 10:50:00,194.03,194.1,193.93,193.95,12516.0,192.3565,192.4259,192.2574,192.2772,12516.0
2025-01-24 10:55:00,193.95,193.97,193.86,193.9,20826.0,192.2772,192.2971,192.188,192.2277,20826.0
2025-01-24 11:00:00,193.89,194.07,193.88,194.07,9962.0,192.2177,192.3962,192.2078,192.3962,9962.0
2025-01-24 11:05:00,194.06,194.07,194.02,194.04,5911.0,192.3863,192.3962,192.3466,192.3665,5911.0
2025-01-24 11:10:00,194.08,194.11,194.02,194.11,6671.0,192.4061,192.4358,192.3466,192.4358,6671.0
2025-01-24 11:15:00,194.13,194.17,194.09,194.13,15714.0,192.4557,192.4953,192.416,192.4557,15714.0
2025-01-24 11:20:00,194.1,194.14,194.09,194.14,3286.0,192.4259,192.4656,192.416,192.4656,3286.0
2025-01-24 11:25:00,194.15,194.19,194.13,194.17,16783.0,192.4755,192.5152,192.4557,192.4953,16783.0
2025-01-24 11:30:00,194.18,194.22,194.18,194.22,924.0,192.5052,192.5449,192.5052,192.5449,924.0
2025-01-24 11:35:00,194.21,194.22,194.19,194.21,22585.0,192.535,192.5449,192.5152,192.535,22585.0
2025-01-24 11:40:00,194.2,194.22,194.16,194.16,4859.0,192.5251,192.5449,192.4854,192.4854,4859.0
2025-01-24 11:45:00,194.17,194.21,194.15,194.21,93349.0,192.4953,192.535,192.4755,192.535,93349.0
2025-01-24 11:50:00,194.19,194.25,194.14,194.25,9656.0,192.5152,192.5746,192.4656,192.5746,9656.0
2025-01-24 11:55:00,194.25,194.28,194.19,194.19,13312.0,192.5746,192.6044,192.5152,192.5152,13312.0
2025-01-24 12:00:00,194.21,194.26,194.11,194.26,4186.0,192.535,192.5846,192.4358,192.5846,4186.0
2025-01-24 12:05:00,194.25,194.33,194.24,194.32,7652.0,192.5746,192.654,192.5647,192.644,7652.0
2025-01-24 12:10:00,194.3,194.3,194.16,194.16,46700.0,192.6242,192.6242,192.4854,192.4854,46700.0
2025-01-24 12:15:00,194.17,194.23,194.16,194.21,4065.0,192.4953,192.5548,192.4854,192.535,4065.0
2025-01-24 12:20:00,194.21,194.36,194.2,194.36,6582.0,192.535,192.6837,192.5251,192.6837,6582.0
2025-01-24 12:25:00,194.33,194.41,194.27,194.28,13232.0,192.654,192.7333,192.5945,192.6044,13232.0
2025-01-24 12:30:00,194.26,194.3,194.23,194.3,134222.0,192.5846,192.6242,192.5548,192.6242,134222.0
2025-01-24 12:35:00,194.3,194.33,194.3,194.32,7542.0,192.6242,192.654,192.6242,192.644,7542.0
2025-01-24 12:40:00,194.31,194.32,194.26,194.27,4145.0,192.6341,192.644,192.5846,192.5945,4145.0
2025-01-24 12:45:00,194.25,194.27,194.22,194.25,6818.0,192.5746,192.5945,192.5449,192.5746,6818.0
2025-01-24 12:50:00,194.23,194.25,194.17,194.17,9397.0,192.5548,192.5746,192.4953,192.4953,9397.0
2025-01-24 12:55:00,194.15,194.17,194.05,194.07,13011.0,192.4755,192.4953,192.3764,192.3962,13011.0
2025-01-24 13:00:00,194.06,194.11,194.05,194.07,6255.0,192.3863,192.4358,192.3764,192.3962,6255.0
2025-01-24 13:05:00,194.06,194.11,194.06,194.11,5482.0,192.3863,192.4358,192.3863,192.4358,5482.0
2025-01-24 13:10:00,194.08,194.11,194.0,194.08,27283.0,192.4061,192.4358,192.3268,192.4061,27283.0
2025-01-24 13:15:00,194.07,194.11,193.97,194.0,8645.0,192.3962,192.4358,192.2971,192.3268,8645.0
2025-01-24 13:20:00,194.03,194.03,193.99,194.0,16371.0,192.3565,192.3565,192.3169,192.3268,16371.0
2025-01-24 13:25:00,193.99,194.01,193.98,194.0,2499.0,192.3169,192.3367,192.307,192.3268,2499.0
2025-01-24 13:30:00,194.0,194.08,194.0,194.0,8833.0,192.3268,192.4061,192.3268,192.3268,8833.0
2025-01-24 13:35:00,194.02,194.07,194.01,194.07,10478.0,192.3466,192.3962,192.3367,192.3962,10478.0
2025-01-24 13:40:00,194.05,194.08,194.03,194.05,8367.0,192.3764,192.4061,192.3565,192.3764,8367.0
2025-01-24 13:45:00,194.04,194.11,194.01,194.03,8611.0,192.3665,192.4358,192.3367,192.3565,8611.0
2025-01-24 13:50:00,194.04,194.1,194.02,194.05,4065.0,192.3665,192.4259,192.3466,192.3764,4065.0
2025-01-24 13:55:00,194.05,194.07,193.9,193.98,15519.0,192.3764,192.3962,192.2277,192.307,15519.0
2025-01-24 14:00:00,193.96,194.0,193.91,193.91,93203.0,192.2871,192.3268,192.2376,192.2376,93203.0
2025-01-24 14:05:00,193.92,193.95,193.86,193.9,26368.0,192.2475,192.2772,192.188,192.2277,26368.0
2025-01-24 14:10:00,193.9,193.91,193.84,193.85,22678.0,192.2277,192.2376,192.1682,192.1781,22678.0
2025-01-24 14:15:00,193.86,193.94,193.85,193.85,16671.0,192.188,192.2673,192.1781,192.1781,16671.0
2025-01-24 14:20:00,193.85,193.89,193.84,193.89,10378.0,192.1781,192.2177,192.1682,192.2177,10378.0
2025-01-24 14:25:00,193.87,193.96,193.87,193.89,42279.0,192.1979,192.2871,192.1979,192.2177,42279.0
2025-01-24 14:30:00,193.9,193.93,193.87,193.91,27269.0,192.2277,192.2574,192.1979,192.2376,27269.0
2025-01-24 14:35:00,193.89,193.92,193.87,193.9,14561.0,192.2177,192.2475,192.1979,192.2277,14561.0
2025-01-24 14:40:00,193.9,193.96,193.9,193.95,8641.0,192.2277,192.2871,192.2277,192.2772,8641.0
2025-01-24 14:45:00,193.96,193.96,193.89,193.91,19679.0,192.2871,192.2871,192.2177,192.2376,19679.0
2025-01-24 14:50:00,193.92,194.0,193.89,193.98,5877.0,192.2475,192.3268,192.2177,192.307,5877.0
2025-01-24 14:55:00,193.97,193.98,193.88,193.89,67244.0,192.2971,192.307,192.2078,192.2177,67244.0
2025-01-24 15:00:00,193.88,193.99,193.87,193.97,21588.0,192.2078,192.3169,192.1979,192.2971,21588.0
2025-01-24 15:05:00,193.97,193.97,193.86,193.86,10225.0,192.2971,192.2971,192.188,192.188,10225.0
2025-01-24 15:10:00,193.85,193.87,193.82,193.85,10807.0,192.1781,192.1979,192.1483,192.1781,10807.0
2025-01-24 15:15:00,193.86,193.87,193.77,193.78,16095.0,192.188,192.1979,192.0988,192.1087,16095.0
2025-01-24 15:20:00,193.77,193.79,193.73,193.78,10879.0,192.0988,192.1186,192.0591,192.1087,10879.0
2025-01-24 15:25:00,193.77,193.79,193.66,193.68,19269.0,192.0988,192.1186,191.9897,192.0096,19269.0
2025-01-24 15:30:00,193.73,193.73,193.61,193.61,6474.0,192.0591,192.0591,191.9402,191.9402,6474.0
2025-01-24 15:35:00,193.6,193.63,193.58,193.61,10601.0,191.9302,191.96,191.9104,191.9402,10601.0
2025-01-24 15:40:00,193.59,193.68,193.58,193.67,9980.0,191.9203,192.0096,191.9104,191.9996,9980.0
2025-01-24 15:45:00,193.66,193.7,193.6,193.62,9950.0,191.9897,192.0294,191.9302,191.9501,9950.0
2025-01-24 15:50:00,193.64,193.79,193.62,193.66,22167.0,191.9699,192.1186,191.9501,191.9897,22167.0
2025-01-24 15:55:00,193.65,193.85,193.61,193.8,31941.0,191.9798,192.1781,191.9402,192.1285,31941.0
2025-01-27 09:30:00,192.76,193.68,192.76,193.32,62917.0,191.0975,192.0096,191.0975,191.6527,62917.0
2025-01-27 09:35:00,193.17,193.8,193.15,193.76,36730.0,191.504,192.1285,191.4841,192.0889,36730.0
2025-01-27 09:40:00,193.67,193.76,193.47,193.54,16596.0,191.9996,192.0889,191.8014,191.8708,16596.0
2025-01-27 09:45:00,193.67,193.67,193.41,193.42,4427.0,191.9996,191.9996,191.7419,191.7518,4427.0
2025-01-27 09:50:00,193.36,193.57,193.35,193.54,7117.0,191.6923,191.9005,191.6824,191.8708,7117.0
2025-01-27 09:55:00,193.5,193.73,193.41,193.71,14130.0,191.8311,192.0591,191.7419,192.0393,14130.0
2025-01-27 10:00:00,193.71,193.73,193.59,193.62,23791.0,192.0393,192.0591,191.9203,191.9501,23791.0
2025-01-27 10:05:00,193.64,193.75,193.56,193.62,21925.0,191.9699,192.079,191.8906,191.9501,21925.0
2025-01-27 10:10:00,193.57,193.69,193.4,193.47,36637.0,191.9005,192.0195,191.732,191.8014,36637.0
2025-01-27 10:15:00,193.5,193.59,193.39,193.5,7802.0,191.8311,191.9203,191.7221,191.8311,7802.0
2025-01-27 10:20:00,193.5,193.79,193.48,193.75,17067.0,191.8311,192.1186,191.8113,192.079,17067.0
2025-01-27 10:25:00,193.75,193.78,193.51,193.67,21277.0,192.079,192.1087,191.841,191.9996,21277.0
2025-01-27 10:30:00,193.62,193.63,193.37,193.45,13168.0,191.9501,191.96,191.7022,191.7815,13168.0
2025-01-27 10:35:00,193.43,193.48,193.25,193.28,9408.0,191.7617,191.8113,191.5833,191.613,9408.0
2025-01-27 10:40:00,193.28,193.4,193.2,193.4,5837.0,191.613,191.732,191.5337,191.732,5837.0
2025-01-27 10:45:00,193.39,193.42,193.16,193.19,4177.0,191.7221,191.7518,191.494,191.5238,4177.0
2025-01-27 10:50:00,193.18,193.32,193.18,193.22,47683.0,191.5139,191.6527,191.5139,191.5535,47683.0
2025-01-27 10:55:00,193.21,193.26,193.15,193.19,4070.0,191.5436,191.5932,191.4841,191.5238,4070.0
2025-01-27 11:00:00,193.18,193.18,193.04,193.07,6545.0,191.5139,191.5139,191.3751,191.4048,6545.0
2025-01-27 11:05:00,193.1,193.2,193.0,193.14,8414.0,191.4346,191.5337,191.3354,191.4742,8414.0
2025-01-27 11:10:00,193.12,193.25,193.08,193.25,15159.0,191.4544,191.5833,191.4147,191.5833,15159.0
2025-01-27 11:15:00,193.25,193.4,193.25,193.4,23565.0,191.5833,191.732,191.5833,191.732,23565.0
2025-01-27 11:20:00,193.42,193.46,193.24,193.38,440424.0,191.7518,191.7915,191.5734,191.7121,440424.0
2025-01-27 11:25:00,193.32,193.34,193.21,193.32,40880.0,191.6527,191.6725,191.5436,191.6527,40880.0
2025-01-27 11:30:00,193.35,193.41,193.3,193.41,11912.0,191.6824,191.7419,191.6328,191.7419,11912.0
2025-01-27 11:35:00,193.42,193.58,193.38,193.41,30097.0,191.7518,191.9104,191.7121,191.7419,30097.0
2025-01-27 11:40:00,193.41,193.42,193.31,193.36,4307.0,191.7419,191.7518,191.6427,191.6923,4307.0
2025-01-27 11:45:00,193.34,193.46,193.3,193.31,4951.0,191.6725,191.7915,191.6328,191.6427,4951.0
2025-01-27 11:50:00,193.27,193.3,193.2,193.27,51285.0,191.6031,191.6328,191.5337,191.6031,51285.0
2025-01-27 11:55:00,193.31,193.48,193.29,193.4,16069.0,191.6427,191.8113,191.6229,191.732,16069.0
2025-01-27 12:00:00,193.37,193.48,193.28,193.38,24736.0,191.7022,191.8113,191.613,191.7121,24736.0
2025-01-27 12:05:00,193.37,193.38,193.28,193.34,6107.0,191.7022,191.7121,191.613,191.6725,6107.0
2025-01-27 12:10:00,193.46,193.54,193.45,193.54,8751.0,191.7915,191.8708,191.7815,191.8708,8751.0
2025-01-27 12:15:00,193.5,193.58,193.47,193.49,12037.0,191.8311,191.9104,191.8014,191.8212,12037.0
2025-01-27 12:20:00,193.5,193.73,193.5,193.71,8987.0,191.8311,192.0591,191.8311,192.0393,8987.0
2025-01-27 12:25:00,193.68,193.87,193.68,193.78,8928.0,192.0096,192.1979,192.0096,192.1087,8928.0
2025-01-27 12:30:00,193.83,193.86,193.79,193.8,30106.0,192.1583,192.188,192.1186,192.1285,30106.0
2025-01-27 12:35:00,193.81,193.86,193.78,193.79,14215.0,192.1384,192.188,192.1087,192.1186,14215.0
2025-01-27 12:40:00,193.81,193.88,193.77,193.82,100782.0,192.1384,192.2078,192.0988,192.1483,100782.0
2025-01-27 12:45:00,193.84,193.84,193.65,193.66,15306.0,192.1682,192.1682,191.9798,191.9897,15306.0
2025-01-27 12:50:00,193.62,193.62,193.5,193.52,7115.0,191.9501,191.9501,191.8311,191.8509,7115.0
2025-01-27 12:55:00,193.56,193.6,193.5,193.51,32805.0,191.8906,191.9302,191.8311,191.841,32805.0
2025-01-27 13:00:00,193.51,193.56,193.39,193.43,35062.0,191.841,191.8906,191.7221,191.7617,35062.0
2025-01-27 13:05:00,193.42,193.53,193.42,193.46,27193.0,191.7518,191.8609,191.7518,191.7915,27193.0
2025-01-27 13:10:00,193.43,193.47,193.41,193.46,69506.0,191.7617,191.8014,191.7419,191.7915,69506.0
2025-01-27 13:15:00,193.47,193.49,193.4,193.41,38506.0,191.8014,191.8212,191.732,191.7419,38506.0
2025-01-27 13:20:00,193.41,193.5,193.39,193.48,59086.0,191.7419,191.8311,191.7221,191.8113,59086.0
2025-01-27 13:25:00,193.49,193.51,193.46,193.46,11285.0,191.8212,191.841,191.7915,191.7915,11285.0
2025-01-27 13:30:00,193.48,193.61,193.48,193.53,16785.0,191.8113,191.9402,191.8113,191.8609,16785.0
2025-01-27 13:35:00,193.52,193.56,193.33,193.37,61569.0,191.8509,191.8906,191.6626,191.7022,61569.0
2025-01-27 13:40:00,193.36,193.57,193.36,193.57,30994.0,191.6923,191.9005,191.6923,191.9005,30994.0
2025-01-27 13:45:00,193.57,193.57,193.5,193.56,18313.0,191.9005,191.9005,191.8311,191.8906,18313.0
2025-01-27 13:50:00,193.54,193.62,193.5,193.6,6036.0,191.8708,191.9501,191.8311,191.9302,6036.0
2025-01-27 13:55:00,193.59,193.6,193.52,193.54,32835.0,191.9203,191.9302,191.8509,191.8708,32835.0
2025-01-27 14:00:00,193.62,193.73,193.61,193.69,300675.0,191.9501,192.0591,191.9402,192.0195,300675.0
2025-01-27 14:05:00,193.69,193.69,193.59,193.67,8627.0,192.0195,192.0195,191.9203,191.9996,8627.0
2025-01-27 14:10:00,193.69,193.72,193.63,193.65,21845.0,192.0195,192.0492,191.96,191.9798,21845.0
2025-01-27 14:15:00,193.69,193.84,193.69,193.84,6071.0,192.0195,192.1682,192.0195,192.1682,6071.0
2025-01-27 14:20:00,193.82,193.92,193.82,193.91,7340.0,192.1483,192.2475,192.1483,192.2376,7340.0
2025-01-27 14:25:00,193.92,194.14,193.92,194.13,20264.0,192.2475,192.4656,192.2475,192.4557,20264.0
2025-01-27 14:30:00,194.11,194.16,194.06,194.14,32841.0,192.4358,192.4854,192.3863,192.4656,32841.0
2025-01-27 14:35:00,194.16,194.3,194.15,194.27,30575.0,192.4854,192.6242,192.4755,192.5945,30575.0
2025-01-27 14:40:00,194.24,194.28,194.17,194.18,15723.0,192.5647,192.6044,192.4953,192.5052,15723.0
2025-01-27 14:45:00,194.17,194.19,194.02,194.06,32422.0,192.4953,192.5152,192.3466,192.3863,32422.0
2025-01-27 14:50:00,194.05,194.11,193.94,194.06,45039.0,192.3764,192.4358,192.2673,192.3863,45039.0
2025-01-27 14:55:00,194.05,194.08,193.95,193.96,12137.0,192.3764,192.4061,192.2772,192.2871,12137.0
2025-01-27 15:00:00,193.95,194.1,193.93,193.94,23605.0,192.2772,192.4259,192.2574,192.2673,23605.0
2025-01-27 15:05:00,193.91,193.91,193.72,193.81,21423.0,192.2376,192.2376,192.0492,192.1384,21423.0
2025-01-27 15:10:00,193.81,193.9,193.81,193.86,15672.0,192.1384,192.2277,192.1384,192.188,15672.0
2025-01-27 15:15:00,193.86,194.09,193.8,194.08,47369.0,192.188,192.416,192.1285,192.4061,47369.0
2025-01-27 15:20:00,194.12,194.22,194.12,194.2,33788.0,192.4458,192.5449,192.4458,192.5251,33788.0
2025-01-27 15:25:00,194.17,194.21,194.05,194.05,12356.0,192.4953,192.535,192.3764,192.3764,12356.0
2025-01-27 15:30:00,194.06,194.1,193.94,193.96,10736.0,192.3863,192.4259,192.2673,192.2871,10736.0
2025-01-27 15:35:00,193.99,194.03,193.91,193.99,16051.0,192.3169,192.3565,192.2376,192.3169,16051.0
2025-01-27 15:40:00,193.97,194.17,193.97,194.13,7946.0,192.2971,192.4953,192.2971,192.4557,7946.0
2025-01-27 15:45:00,194.15,194.21,194.01,194.09,10804.0,192.4755,192.535,192.3367,192.416,10804.0
2025-01-27 15:50:00,194.1,194.22,193.98,194.08,31562.0,192.4259,192.5449,192.307,192.4061,31562.0
2025-01-27 15:55:00,194.09,194.46,194.09,194.45,177772.0,192.416,192.7828,192.416,192.7729,177772.0
2025-01-28 09:30:00,194.43,194.43,193.97,194.12,87969.0,192.7531,192.7531,192.2971,192.4458,87969.0
2025-01-28 09:35:00,194.09,194.24,194.03,194.24,18125.0,192.416,192.5647,192.3565,192.5647,18125.0
2025-01-28 09:40:00,194.26,194.3,194.01,194.01,40687.0,192.5846,192.6242,192.3367,192.3367,40687.0
2025-01-28 09:45:00,194.01,194.03,193.5,193.5,22395.0,192.3367,192.3565,191.8311,191.8311,22395.0
2025-01-28 09:50:00,193.49,193.51,193.31,193.51,21326.0,191.8212,191.841,191.6427,191.841,21326.0
2025-01-28 09:55:00,193.52,193.52,193.29,193.4,7467.0,191.8509,191.8509,191.6229,191.732,7467.0
2025-01-28 10:00:00,193.39,193.65,193.36,193.65,7165.0,191.7221,191.9798,191.6923,191.9798,7165.0
2025-01-28 10:05:00,193.67,193.81,193.62,193.71,47656.0,191.9996,192.1384,191.9501,192.0393,47656.0
2025-01-28 10:10:00,193.7,193.78,193.6,193.65,20425.0,192.0294,192.1087,191.9302,191.9798,20425.0
2025-01-28 10:15:00,193.66,193.75,193.66,193.73,17137.0,191.9897,192.079,191.9897,192.0591,17137.0
2025-01-28 10:20:00,193.75,193.76,193.63,193.69,10624.0,192.079,192.0889,191.96,192.0195,10624.0
2025-01-28 10:25:00,193.66,193.81,193.65,193.72,156222.0,191.9897,192.1384,191.9798,192.0492,156222.0
2025-01-28 10:30:00,193.7,193.83,193.65,193.77,10845.0,192.0294,192.1583,191.9798,192.0988,10845.0
2025-01-28 10:35:00,193.79,193.94,193.77,193.85,11422.0,192.1186,192.2673,192.0988,192.1781,11422.0
2025-01-28 10:40:00,193.91,193.93,193.84,193.92,4566.0,192.2376,192.2574,192.1682,192.2475,4566.0
2025-01-28 10:45:00,193.95,194.12,193.89,194.12,5636.0,192.2772,192.4458,192.2177,192.4458,5636.0
2025-01-28 10:50:00,194.1,194.26,194.08,194.22,5525.0,192.4259,192.5846,192.4061,192.5449,5525.0
2025-01-28 10:55:00,194.2,194.22,194.05,194.13,18465.0,192.5251,192.5449,192.3764,192.4557,18465.0
2025-01-28 11:00:00,194.14,194.25,194.12,194.17,12195.0,192.4656,192.5746,192.4458,192.4953,12195.0
2025-01-28 11:05:00,194.19,194.19,194.05,194.09,5978.0,192.5152,192.5152,192.3764,192.416,5978.0
2025-01-28 11:10:00,194.09,194.13,194.02,194.03,9356.0,192.416,192.4557,192.3466,192.3565,9356.0
2025-01-28 11:15:00,193.98,193.98,193.78,193.78,8997.0,192.307,192.307,192.1087,192.1087,8997.0
2025-01-28 11:20:00,193.75,193.77,193.54,193.55,7103.0,192.079,192.0988,191.8708,191.8807,7103.0
2025-01-28 11:25:00,193.52,193.55,193.23,193.27,13306.0,191.8509,191.8807,191.5634,191.6031,13306.0
2025-01-28 11:30:00,193.27,193.3,193.16,193.16,4789.0,191.6031,191.6328,191.494,191.494,4789.0
2025-01-28 11:35:00,193.14,193.14,192.98,193.07,5718.0,191.4742,191.4742,191.3156,191.4048,5718.0
2025-01-28 11:40:00,193.03,193.15,192.96,193.14,4343.0,191.3652,191.4841,191.2958,191.4742,4343.0
2025-01-28 11:45:00,193.11,193.26,193.09,193.26,3427.0,191.4445,191.5932,191.4246,191.5932,3427.0
2025-01-28 11:50:00,193.18,193.18,192.91,193.03,7903.0,191.5139,191.5139,191.2462,191.3652,7903.0
2025-01-28 11:55:00,193.03,193.16,193.01,193.14,10331.0,191.3652,191.494,191.3453,191.4742,10331.0
2025-01-28 12:00:00,193.12,193.15,192.99,193.09,6647.0,191.4544,191.4841,191.3255,191.4246,6647.0
2025-01-28 12:05:00,193.07,193.23,193.05,193.23,2451.0,191.4048,191.5634,191.385,191.5634,2451.0
2025-01-28 12:10:00,193.22,193.28,193.19,193.23,9883.0,191.5535,191.613,191.5238,191.5634,9883.0
2025-01-28 12:15:00,193.23,193.26,193.19,193.21,6329.0,191.5634,191.5932,191.5238,191.5436,6329.0
2025-01-28 12:20:00,193.17,193.19,193.1,193.16,7813.0,191.504,191.5238,191.4346,191.494,7813.0
2025-01-28 12:25:00,193.14,193.22,193.13,193.15,5007.0,191.4742,191.5535,191.4643,191.4841,5007.0
2025-01-28 12:30:00,193.22,193.26,193.17,193.19,5291.0,191.5535,191.5932,191.504,191.5238,5291.0
2025-01-28 12:35:00,193.18,193.21,193.11,193.12,35968.0,191.5139,191.5436,191.4445,191.4544,35968.0
2025-01-28 12:40:00,193.08,193.18,193.05,193.18,3378.0,191.4147,191.5139,191.385,191.5139,3378.0
2025-01-28 12:45:00,193.16,193.16,193.11,193.11,6433.0,191.494,191.494,191.4445,191.4445,6433.0
2025-01-28 12:50:00,193.22,193.28,193.17,193.24,7903.0,191.5535,191.613,191.504,191.5734,7903.0
2025-01-28 12:55:00,193.24,193.32,193.2,193.22,5766.0,191.5734,191.6527,191.5337,191.5535,5766.0
2025-01-28 13:00:00,193.27,193.31,193.22,193.31,10375.0,191.6031,191.6427,191.5535,191.6427,10375.0
2025-01-28 13:05:00,193.32,193.32,193.26,193.26,1832.0,191.6527,191.6527,191.5932,191.5932,1832.0
2025-01-28 13:10:00,193.29,193.35,193.29,193.34,8947.0,191.6229,191.6824,191.6229,191.6725,8947.0
2025-01-28 13:15:00,193.37,193.43,193.35,193.41,15656.0,191.7022,191.7617,191.6824,191.7419,15656.0
2025-01-28 13:20:00,193.41,193.45,193.35,193.38,3993.0,191.7419,191.7815,191.6824,191.7121,3993.0
2025-01-28 13:25:00,193.38,193.4,193.29,193.31,5681.0,191.7121,191.732,191.6229,191.6427,5681.0
2025-01-28 13:30:00,193.4,193.43,193.36,193.42,10693.0,191.732,191.7617,191.6923,191.7518,10693.0
2025-01-28 13:35:00,193.44,193.45,193.34,193.35,12225.0,191.7716,191.7815,191.6725,191.6824,12225.0
2025-01-28 13:40:00,193.28,193.29,193.2,193.25,25280.0,191.613,191.6229,191.5337,191.5833,25280.0
2025-01-28 13:45:00,193.21,193.25,193.18,193.21,7179.0,191.5436,191.5833,191.5139,191.5436,7179.0
2025-01-28 13:50:00,193.25,193.28,193.22,193.27,3454.0,191.5833,191.613,191.5535,191.6031,3454.0
2025-01-28 13:55:00,193.22,193.24,193.17,193.17,11688.0,191.5535,191.5734,191.504,191.504,11688.0
2025-01-28 14:00:00,193.17,193.21,193.13,193.14,9002.0,191.504,191.5436,191.4643,191.4742,9002.0
2025-01-28 14:05:00,193.09,193.14,193.09,193.1,4143.0,191.4246,191.4742,191.4246,191.4346,4143.0
2025-01-28 14:10:00,193.09,193.09,192.99,193.01,19805.0,191.4246,191.4246,191.3255,191.3453,19805.0
2025-01-28 14:15:00,193.0,193.02,192.95,193.01,5311.0,191.3354,191.3552,191.2859,191.3453,5311.0
2025-01-28 14:20:00,193.02,193.12,193.01,193.11,5168.0,191.3552,191.4544,191.3453,191.4445,5168.0
2025-01-28 14:25:00,193.1,193.15,193.05,193.11,10257.0,191.4346,191.4841,191.385,191.4445,10257.0
2025-01-28 14:30:00,193.12,193.19,193.12,193.15,12094.0,191.4544,191.5238,191.4544,191.4841,12094.0
2025-01-28 14:35:00,193.17,193.2,193.1,193.15,6552.0,191.504,191.5337,191.4346,191.4841,6552.0
2025-01-28 14:40:00,193.13,193.21,193.13,193.21,5542.0,191.4643,191.5436,191.4643,191.5436,5542.0
2025-01-28 14:45:00,193.24,193.24,193.15,193.21,4671.0,191.5734,191.5734,191.4841,191.5436,4671.0
2025-01-28 14:50:00,193.21,193.29,193.2,193.29,6987.0,191.5436,191.6229,191.5337,191.6229,6987.0
2025-01-28 14:55:00,193.32,193.36,193.32,193.34,25608.0,191.6527,191.6923,191.6527,191.6725,25608.0
2025-01-28 15:00:00,193.36,193.41,193.32,193.37,12550.0,191.6923,191.7419,191.6527,191.7022,12550.0
2025-01-28 15:05:00,193.36,193.46,193.36,193.46,4760.0,191.6923,191.7915,191.6923,191.7915,4760.0
2025-01-28 15:10:00,193.44,193.46,193.4,193.4,12420.0,191.7716,191.7915,191.732,191.732,12420.0
2025-01-28 15:15:00,193.39,193.45,193.38,193.43,5529.0,191.7221,191.7815,191.7121,191.7617,5529.0
2025-01-28 15:20:00,193.44,193.48,193.4,193.46,29103.0,191.7716,191.8113,191.732,191.7915,29103.0
2025-01-28 15:25:00,193.44,193.44,193.37,193.37,6869.0,191.7716,191.7716,191.7022,191.7022,6869.0
2025-01-28 15:30:00,193.35,193.41,193.33,193.35,13740.0,191.6824,191.7419,191.6626,191.6824,13740.0
2025-01-28 15:35:00,193.32,193.42,193.31,193.42,10263.0,191.6527,191.7518,191.6427,191.7518,10263.0
2025-01-28 15:40:00,193.41,193.49,193.41,193.49,18937.0,191.7419,191.8212,191.7419,191.8212,18937.0
2025-01-28 15:45:00,193.49,193.5,193.35,193.37,151011.0,191.8212,191.8311,191.6824,191.7022,151011.0
2025-01-28 15:50:00,193.39,193.61,193.39,193.47,16047.0,191.7221,191.9402,191.7221,191.8014,16047.0
2025-01-28 15:55:00,193.46,193.46,193.22,193.25,36706.0,191.7915,191.7915,191.5535,191.5833,36706.0
2025-01-29 09:30:00,193.32,193.81,193.32,193.81,71016.0,191.6527,192.1384,191.6527,192.1384,71016.0
2025-01-29 09:35:00,193.64,193.81,193.5,193.81,13156.0,191.9699,192.1384,191.8311,192.1384,13156.0
2025-01-29 09:40:00,193.81,193.81,193.59,193.65,21550.0,192.1384,192.1384,191.9203,191.9798,21550.0
2025-01-29 09:45:00,193.69,193.88,193.68,193.84,5165.0,192.0195,192.2078,192.0096,192.1682,5165.0
2025-01-29 09:50:00,193.82,193.91,193.81,193.89,8396.0,192.1483,192.2376,192.1384,192.2177,8396.0
2025-01-29 09:55:00,193.86,194.09,193.86,194.09,14761.0,192.188,192.416,192.188,192.416,14761.0
2025-01-29 10:00:00,194.08,194.24,194.05,194.2,20029.0,192.4061,192.5647,192.3764,192.5251,20029.0
2025-01-29 10:05:00,194.22,194.4,194.17,194.19,43227.0,192.5449,192.7233,192.4953,192.5152,43227.0
2025-01-29 10:10:00,194.19,194.19,193.94,194.02,75899.0,192.5152,192.5152,192.2673,192.3466,75899.0
2025-01-29 10:15:00,194.03,194.09,193.92,193.96,11415.0,192.3565,192.416,192.2475,192.2871,11415.0
2025-01-29 10:20:00,193.93,194.11,193.91,194.11,12915.0,192.2574,192.4358,192.2376,192.4358,12915.0
2025-01-29 10:25:00,194.09,194.1,193.93,194.0,7923.0,192.416,192.4259,192.2574,192.3268,7923.0
2025-01-29 10:30:00,194.01,194.01,193.87,194.0,11055.0,192.3367,192.3367,192.1979,192.3268,11055.0
2025-01-29 10:35:00,193.98,194.09,193.92,194.09,2355.0,192.307,192.416,192.2475,192.416,2355.0
2025-01-29 10:40:00,194.11,194.26,194.11,194.12,4988.0,192.4358,192.5846,192.4358,192.4458,4988.0
2025-01-29 10:45:00,194.12,194.17,193.92,193.93,6703.0,192.4458,192.4953,192.2475,192.2574,6703.0
2025-01-29 10:50:00,193.92,193.98,193.9,193.92,25126.0,192.2475,192.307,192.2277,192.2475,25126.0
2025-01-29 10:55:00,193.94,193.94,193.86,193.86,17569.0,192.2673,192.2673,192.188,192.188,17569.0
2025-01-29 11:00:00,193.87,193.95,193.81,193.91,14523.0,192.1979,192.2772,192.1384,192.2376,14523.0
2025-01-29 11:05:00,193.88,193.88,193.77,193.88,14253.0,192.2078,192.2078,192.0988,192.2078,14253.0
2025-01-29 11:10:00,193.86,193.88,193.84,193.84,10268.0,192.188,192.2078,192.1682,192.1682,10268.0
2025-01-29 11:15:00,193.81,193.87,193.74,193.84,7938.0,192.1384,192.1979,192.069,192.1682,7938.0
2025-01-29 11:20:00,193.82,193.86,193.74,193.75,12378.0,192.1483,192.188,192.069,192.079,12378.0
2025-01-29 11:25:00,193.78,193.84,193.74,193.81,9155.0,192.1087,192.1682,192.069,192.1384,9155.0
2025-01-29 11:30:00,193.8,193.91,193.8,193.88,5235.0,192.1285,192.2376,192.1285,192.2078,5235.0
2025-01-29 11:35:00,193.88,193.91,193.77,193.77,12672.0,192.2078,192.2376,192.0988,192.0988,12672.0
2025-01-29 11:40:00,193.76,193.8,193.68,193.72,6808.0,192.0889,192.1285,192.0096,192.0492,6808.0
2025-01-29 11:45:00,193.83,193.87,193.78,193.87,7741.0,192.1583,192.1979,192.1087,192.1979,7741.0
2025-01-29 11:50:00,193.88,193.92,193.86,193.91,11458.0,192.2078,192.2475,192.188,192.2376,11458.0
2025-01-29 11:55:00,193.94,193.94,193.74,193.75,8689.0,192.2673,192.2673,192.069,192.079,8689.0
2025-01-29 12:00:00,193.75,193.9,193.75,193.9,2880.0,192.079,192.2277,192.079,192.2277,2880.0
2025-01-29 12:05:00,193.94,193.96,193.87,193.88,23938.0,192.2673,192.2871,192.1979,192.2078,23938.0
2025-01-29 12:10:00,193.84,193.91,193.83,193.85,3028.0,192.1682,192.2376,192.1583,192.1781,3028.0
2025-01-29 12:15:00,193.86,193.96,193.86,193.95,3845.0,192.188,192.2871,192.188,192.2772,3845.0
2025-01-29 12:20:00,193.92,193.98,193.87,193.88,33413.0,192.2475,192.307,192.1979,192.2078,33413.0
2025-01-29 12:25:00,193.9,193.92,193.85,193.86,7916.0,192.2277,192.2475,192.1781,192.188,7916.0
2025-01-29 12:30:00,193.81,193.87,193.81,193.81,5328.0,192.1384,192.1979,192.1384,192.1384,5328.0
2025-01-29 12:35:00,193.81,193.83,193.78,193.82,4902.0,192.1384,192.1583,192.1087,192.1483,4902.0
2025-01-29 12:40:00,193.77,193.77,193.7,193.7,3261.0,192.0988,192.0988,192.0294,192.0294,3261.0
2025-01-29 12:45:00,193.68,193.69,193.65,193.67,2914.0,192.0096,192.0195,191.9798,191.9996,2914.0
2025-01-29 12:50:00,193.67,193.68,193.62,193.66,20162.0,191.9996,192.0096,191.9501,191.9897,20162.0
2025-01-29 12:55:00,193.67,193.7,193.59,193.66,31463.0,191.9996,192.0294,191.9203,191.9897,31463.0
2025-01-29 13:00:00,193.67,193.71,193.3,193.35,39760.0,191.9996,192.0393,191.6328,191.6824,39760.0
2025-01-29 13:05:00,193.37,193.63,193.33,193.63,100752.0,191.7022,191.96,191.6626,191.96,100752.0
2025-01-29 13:10:00,193.59,193.67,193.5,193.59,7621.0,191.9203,191.9996,191.8311,191.9203,7621.0
2025-01-29 13:15:00,193.57,193.64,193.57,193.64,18738.0,191.9005,191.9699,191.9005,191.9699,18738.0
2025-01-29 13:20:00,193.62,193.67,193.6,193.67,4064.0,191.9501,191.9996,191.9302,191.9996,4064.0
2025-01-29 13:25:00,193.71,193.74,193.68,193.74,8084.0,192.0393,192.069,192.0096,192.069,8084.0
2025-01-29 13:30:00,193.77,193.77,193.73,193.74,7463.0,192.0988,192.0988,192.0591,192.069,7463.0
2025-01-29 13:35:00,193.77,193.78,193.63,193.63,4766.0,192.0988,192.1087,191.96,191.96,4766.0
2025-01-29 13:40:00,193.62,193.66,193.58,193.6,4868.0,191.9501,191.9897,191.9104,191.9302,4868.0
2025-01-29 13:45:00,193.57,193.74,193.57,193.74,4814.0,191.9005,192.069,191.9005,192.069,4814.0
2025-01-29 13:50:00,193.71,193.71,193.62,193.68,3632.0,192.0393,192.0393,191.9501,192.0096,3632.0
2025-01-29 13:55:00,193.67,193.68,193.58,193.58,19723.0,191.9996,192.0096,191.9104,191.9104,19723.0
2025-01-29 14:00:00,193.39,193.39,192.96,192.97,10777.0,191.7221,191.7221,191.2958,191.3057,10777.0
2025-01-29 14:05:00,192.91,193.06,192.91,192.97,7042.0,191.2462,191.3949,191.2462,191.3057,7042.0
2025-01-29 14:10:00,192.96,192.96,192.77,192.82,8660.0,191.2958,191.2958,191.1074,191.157,8660.0
2025-01-29 14:15:00,192.82,192.91,192.66,192.74,26605.0,191.157,191.2462,190.9984,191.0777,26605.0
2025-01-29 14:20:00,192.78,192.78,192.66,192.71,9233.0,191.1173,191.1173,190.9984,191.0479,9233.0
2025-01-29 14:25:00,192.67,192.69,192.59,192.69,6848.0,191.0083,191.0281,190.929,191.0281,6848.0
2025-01-29 14:30:00,192.64,193.09,192.64,192.94,6135.0,190.9785,191.4246,190.9785,191.2759,6135.0
2025-01-29 14:35:00,193.0,193.23,192.81,193.21,16302.0,191.3354,191.5634,191.1471,191.5436,16302.0
2025-01-29 14:40:00,193.18,193.6,193.18,193.44,9754.0,191.5139,191.9302,191.5139,191.7716,9754.0
2025-01-29 14:45:00,193.23,193.56,193.22,193.35,11731.0,191.5634,191.8906,191.5535,191.6824,11731.0
2025-01-29 14:50:00,193.37,193.57,193.23,193.46,15702.0,191.7022,191.9005,191.5634,191.7915,15702.0
2025-01-29 14:55:00,193.46,193.5,193.15,193.29,9835.0,191.7915,191.8311,191.4841,191.6229,9835.0
2025-01-29 15:00:00,193.24,193.28,192.87,192.87,12939.0,191.5734,191.613,191.2065,191.2065,12939.0
2025-01-29 15:05:00,192.89,193.05,192.85,193.05,5272.0,191.2264,191.385,191.1867,191.385,5272.0
2025-01-29 15:10:00,193.02,193.22,192.91,193.02,9336.0,191.3552,191.5535,191.2462,191.3552,9336.0
2025-01-29 15:15:00,193.07,193.07,192.72,192.96,16846.0,191.4048,191.4048,191.0578,191.2958,16846.0
2025-01-29 15:20:00,193.05,193.46,193.02,193.43,16102.0,191.385,191.7915,191.3552,191.7617,16102.0
2025-01-29 15:25:00,193.43,193.51,193.32,193.36,7186.0,191.7617,191.841,191.6527,191.6923,7186.0
2025-01-29 15:30:00,193.42,193.47,193.27,193.33,11762.0,191.7518,191.8014,191.6031,191.6626,11762.0
2025-01-29 15:35:00,193.32,193.32,193.02,193.04,6916.0,191.6527,191.6527,191.3552,191.3751,6916.0
2025-01-29 15:40:00,193.05,193.19,192.99,193.06,32964.0,191.385,191.5238,191.3255,191.3949,32964.0
2025-01-29 15:45:00,193.05,193.09,192.92,193.04,7378.0,191.385,191.4246,191.2561,191.3751,7378.0
2025-01-29 15:50:00,193.04,193.27,192.9,192.97,16497.0,191.3751,191.6031,191.2363,191.3057,16497.0
2025-01-29 15:55:00,192.98,193.07,192.86,192.93,48381.0,191.3156,191.4048,191.1966,191.266,48381.0
2025-01-30 09:30:00,194.01,194.49,194.01,194.38,54441.0,192.3367,192.8126,192.3367,192.7035,54441.0
2025-01-30 09:35:00,194.37,194.58,194.31,194.56,85432.0,192.6936,192.9018,192.6341,192.882,85432.0
2025-01-30 09:40:00,194.57,194.6,194.41,194.5,27657.0,192.8919,192.9216,192.7333,192.8225,27657.0
2025-01-30 09:45:00,194.53,194.55,194.36,194.43,24838.0,192.8522,192.8721,192.6837,192.7531,24838.0
2025-01-30 09:50:00,194.44,194.64,194.41,194.61,63033.0,192.763,192.9613,192.7333,192.9315,63033.0
2025-01-30 09:55:00,194.61,194.7,194.49,194.53,37758.0,192.9315,193.0208,192.8126,192.8522,37758.0
2025-01-30 10:00:00,194.56,194.59,194.3,194.56,26565.0,192.882,192.9117,192.6242,192.882,26565.0
2025-01-30 10:05:00,194.57,194.65,194.48,194.59,17596.0,192.8919,192.9712,192.8027,192.9117,17596.0
2025-01-30 10:10:00,194.61,194.68,194.55,194.58,7287.0,192.9315,193.0009,192.8721,192.9018,7287.0
2025-01-30 10:15:00,194.55,194.63,194.47,194.61,20525.0,192.8721,192.9514,192.7927,192.9315,20525.0
2025-01-30 10:20:00,194.6,194.75,194.58,194.67,11312.0,192.9216,193.0703,192.9018,192.991,11312.0
2025-01-30 10:25:00,194.64,194.64,194.28,194.31,60112.0,192.9613,192.9613,192.6044,192.6341,60112.0
2025-01-30 10:30:00,194.31,194.55,194.31,194.52,12719.0,192.6341,192.8721,192.6341,192.8423,12719.0
2025-01-30 10:35:00,194.53,194.72,194.53,194.72,17778.0,192.8522,193.0406,192.8522,193.0406,17778.0
2025-01-30 10:40:00,194.71,194.75,194.67,194.75,3882.0,193.0307,193.0703,192.991,193.0703,3882.0
2025-01-30 10:45:00,194.73,194.81,194.67,194.76,275283.0,193.0505,193.1298,192.991,193.0802,275283.0
2025-01-30 10:50:00,194.74,194.74,194.54,194.62,19240.0,193.0604,193.0604,192.8621,192.9414,19240.0
2025-01-30 10:55:00,194.5,194.5,194.37,194.46,47889.0,192.8225,192.8225,192.6936,192.7828,47889.0
2025-01-30 11:00:00,194.44,194.51,194.4,194.49,23220.0,192.763,192.8324,192.7233,192.8126,23220.0
2025-01-30 11:05:00,194.48,194.62,194.48,194.54,12857.0,192.8027,192.9414,192.8027,192.8621,12857.0
2025-01-30 11:10:00,194.5,194.62,194.48,194.49,8743.0,192.8225,192.9414,192.8027,192.8126,8743.0
2025-01-30 11:15:00,194.5,194.53,194.42,194.49,4105.0,192.8225,192.8522,192.7432,192.8126,4105.0
2025-01-30 11:20:00,194.52,194.61,194.52,194.61,5045.0,192.8423,192.9315,192.8423,192.9315,5045.0
2025-01-30 11:25:00,194.63,194.74,194.61,194.74,12131.0,192.9514,193.0604,192.9315,193.0604,12131.0
2025-01-30 11:30:00,194.71,194.73,194.62,194.65,6314.0,193.0307,193.0505,192.9414,192.9712,6314.0
2025-01-30 11:35:00,194.64,194.79,194.61,194.77,6120.0,192.9613,193.11,192.9315,193.0902,6120.0
2025-01-30 11:40:00,194.84,194.84,194.76,194.82,9721.0,193.1596,193.1596,193.0802,193.1397,9721.0
2025-01-30 11:45:00,194.83,194.85,194.72,194.74,2882.0,193.1496,193.1695,193.0406,193.0604,2882.0
2025-01-30 11:50:00,194.74,194.79,194.7,194.77,22987.0,193.0604,193.11,193.0208,193.0902,22987.0
2025-01-30 11:55:00,194.8,194.81,194.75,194.75,14519.0,193.1199,193.1298,193.0703,193.0703,14519.0
2025-01-30 12:00:00,194.72,194.81,194.7,194.81,4275.0,193.0406,193.1298,193.0208,193.1298,4275.0
2025-01-30 12:05:00,194.82,194.83,194.68,194.68,11916.0,193.1397,193.1496,193.0009,193.0009,11916.0
2025-01-30 12:10:00,194.67,194.69,194.53,194.53,6417.0,192.991,193.0108,192.8522,192.8522,6417.0
2025-01-30 12:15:00,194.54,194.57,194.44,194.49,11177.0,192.8621,192.8919,192.763,192.8126,11177.0
2025-01-30 12:20:00,194.5,194.56,194.47,194.5,6163.0,192.8225,192.882,192.7927,192.8225,6163.0
2025-01-30 12:25:00,194.49,194.51,194.4,194.4,3861.0,192.8126,192.8324,192.7233,192.7233,3861.0
2025-01-30 12:30:00,194.45,194.47,194.41,194.45,2681.0,192.7729,192.7927,192.7333,192.7729,2681.0
2025-01-30 12:35:00,194.48,194.56,194.47,194.53,8137.0,192.8027,192.882,192.7927,192.8522,8137.0
2025-01-30 12:40:00,194.53,194.61,194.49,194.5,20891.0,192.8522,192.9315,192.8126,192.8225,20891.0
2025-01-30 12:45:00,194.48,194.56,194.45,194.55,19530.0,192.8027,192.882,192.7729,192.8721,19530.0
2025-01-30 12:50:00,194.54,194.63,194.54,194.63,11515.0,192.8621,192.9514,192.8621,192.9514,11515.0
2025-01-30 12:55:00,194.64,194.64,194.58,194.63,90985.0,192.9613,192.9613,192.9018,192.9514,90985.0
2025-01-30 13:00:00,194.64,194.85,194.63,194.85,316620.0,192.9613,193.1695,192.9514,193.1695,316620.0
2025-01-30 13:05:00,194.84,194.88,194.82,194.84,20643.0,193.1596,193.1992,193.1397,193.1596,20643.0
2025-01-30 13:10:00,194.84,194.9,194.8,194.9,6612.0,193.1596,193.219,193.1199,193.219,6612.0
2025-01-30 13:15:00,194.92,194.99,194.92,194.97,2463.0,193.2389,193.3083,193.2389,193.2884,2463.0
2025-01-30 13:20:00,194.99,195.13,194.99,195.08,9928.0,193.3083,193.4471,193.3083,193.3975,9928.0
2025-01-30 13:25:00,195.08,195.13,195.05,195.1,12828.0,193.3975,193.4471,193.3677,193.4173,12828.0
2025-01-30 13:30:00,195.12,195.21,195.12,195.21,37077.0,193.4371,193.5264,193.4371,193.5264,37077.0
2025-01-30 13:35:00,195.24,195.39,195.24,195.38,2135.0,193.5561,193.7048,193.5561,193.6949,2135.0
2025-01-30 13:40:00,195.36,195.38,195.32,195.32,8107.0,193.6751,193.6949,193.6354,193.6354,8107.0
2025-01-30 13:45:00,195.36,195.4,195.36,195.39,11012.0,193.6751,193.7147,193.6751,193.7048,11012.0
2025-01-30 13:50:00,195.37,195.42,195.36,195.38,15534.0,193.685,193.7345,193.6751,193.6949,15534.0
2025-01-30 13:55:00,195.34,195.34,195.29,195.31,2260.0,193.6552,193.6552,193.6057,193.6255,2260.0
2025-01-30 14:00:00,195.3,195.35,195.25,195.25,13675.0,193.6156,193.6652,193.566,193.566,13675.0
2025-01-30 14:05:00,195.28,195.29,195.24,195.27,7342.0,193.5958,193.6057,193.5561,193.5858,7342.0
2025-01-30 14:10:00,195.25,195.27,195.23,195.27,3683.0,193.566,193.5858,193.5462,193.5858,3683.0
2025-01-30 14:15:00,195.27,195.3,195.23,195.27,4814.0,193.5858,193.6156,193.5462,193.5858,4814.0
2025-01-30 14:20:00,195.25,195.26,195.21,195.21,3332.0,193.566,193.5759,193.5264,193.5264,3332.0
2025-01-30 14:25:00,195.21,195.24,195.18,195.2,10245.0,193.5264,193.5561,193.4966,193.5164,10245.0
2025-01-30 14:30:00,195.18,195.18,195.1,195.1,9814.0,193.4966,193.4966,193.4173,193.4173,9814.0
2025-01-30 14:35:00,195.1,195.14,195.09,195.14,23715.0,193.4173,193.457,193.4074,193.457,23715.0
2025-01-30 14:40:00,195.11,195.14,195.08,195.12,4410.0,193.4272,193.457,193.3975,193.4371,4410.0
2025-01-30 14:45:00,195.11,195.12,195.09,195.11,8280.0,193.4272,193.4371,193.4074,193.4272,8280.0
2025-01-30 14:50:00,195.11,195.15,195.08,195.12,6481.0,193.4272,193.4669,193.3975,193.4371,6481.0
2025-01-30 14:55:00,195.13,195.19,195.12,195.17,7943.0,193.4471,193.5065,193.4371,193.4867,7943.0
2025-01-30 15:00:00,195.18,195.29,195.15,195.28,7997.0,193.4966,193.6057,193.4669,193.5958,7997.0
2025-01-30 15:05:00,195.26,195.27,195.23,195.27,3332.0,193.5759,193.5858,193.5462,193.5858,3332.0
2025-01-30 15:10:00,195.26,195.3,195.24,195.26,13373.0,193.5759,193.6156,193.5561,193.5759,13373.0
2025-01-30 15:15:00,195.27,195.3,195.25,195.28,8038.0,193.5858,193.6156,193.566,193.5958,8038.0
2025-01-30 15:20:00,195.28,195.36,195.28,195.35,7536.0,193.5958,193.6751,193.5958,193.6652,7536.0
2025-01-30 15:25:00,195.34,195.37,195.27,195.27,16933.0,193.6552,193.685,193.5858,193.5858,16933.0
2025-01-30 15:30:00,195.24,195.25,195.18,195.23,11326.0,193.5561,193.566,193.4966,193.5462,11326.0
2025-01-30 15:35:00,195.22,195.22,194.38,194.39,55493.0,193.5363,193.5363,192.7035,192.7134,55493.0
2025-01-30 15:40:00,194.29,194.29,193.72,193.81,28157.0,192.6143,192.6143,192.0492,192.1384,28157.0
2025-01-30 15:45:00,193.77,194.48,193.77,194.44,31360.0,192.0988,192.8027,192.0988,192.763,31360.0
2025-01-30 15:50:00,194.48,194.89,194.48,194.79,41399.0,192.8027,193.2091,192.8027,193.11,41399.0
2025-01-30 15:55:00,194.8,195.02,194.76,194.89,82756.0,193.1199,193.338,193.0802,193.2091,82756.0
2025-01-31 09:30:00,194.84,195.02,194.48,194.63,69757.0,193.1596,193.338,192.8027,192.9514,69757.0
2025-01-31 09:35:00,194.68,194.91,194.63,194.79,39137.0,193.0009,193.2289,192.9514,193.11,39137.0
2025-01-31 09:40:00,194.78,194.95,194.75,194.8,51520.0,193.1001,193.2686,193.0703,193.1199,51520.0
2025-01-31 09:45:00,194.73,194.76,194.52,194.56,16379.0,193.0505,193.0802,192.8423,192.882,16379.0
2025-01-31 09:50:00,194.56,194.64,194.49,194.52,65026.0,192.882,192.9613,192.8126,192.8423,65026.0
2025-01-31 09:55:00,194.49,194.61,194.48,194.54,48021.0,192.8126,192.9315,192.8027,192.8621,48021.0
2025-01-31 10:00:00,194.48,194.53,194.37,194.46,26435.0,192.8027,192.8522,192.6936,192.7828,26435.0
2025-01-31 10:05:00,194.43,194.63,194.35,194.61,108925.0,192.7531,192.9514,192.6738,192.9315,108925.0
2025-01-31 10:10:00,194.66,194.7,194.57,194.7,19089.0,192.9811,193.0208,192.8919,193.0208,19089.0
2025-01-31 10:15:00,194.71,194.75,194.6,194.62,12845.0,193.0307,193.0703,192.9216,192.9414,12845.0
2025-01-31 10:20:00,194.64,194.81,194.6,194.81,12024.0,192.9613,193.1298,192.9216,193.1298,12024.0
2025-01-31 10:25:00,194.88,194.98,194.88,194.91,2775.0,193.1992,193.2983,193.1992,193.2289,2775.0
2025-01-31 10:30:00,194.92,195.02,194.91,194.98,11569.0,193.2389,193.338,193.2289,193.2983,11569.0
2025-01-31 10:35:00,194.99,194.99,194.88,194.94,5164.0,193.3083,193.3083,193.1992,193.2587,5164.0
2025-01-31 10:40:00,195.0,195.0,194.82,194.82,9758.0,193.3182,193.3182,193.1397,193.1397,9758.0
2025-01-31 10:45:00,194.85,194.99,194.83,194.99,4176.0,193.1695,193.3083,193.1496,193.3083,4176.0
2025-01-31 10:50:00,194.99,195.11,194.92,194.93,223225.0,193.3083,193.4272,193.2389,193.2488,223225.0
2025-01-31 10:55:00,194.92,194.94,194.86,194.86,6434.0,193.2389,193.2587,193.1794,193.1794,6434.0
2025-01-31 11:00:00,194.93,194.96,194.88,194.93,15959.0,193.2488,193.2785,193.1992,193.2488,15959.0
2025-01-31 11:05:00,194.94,195.1,194.91,195.1,36011.0,193.2587,193.4173,193.2289,193.4173,36011.0
2025-01-31 11:10:00,195.07,195.19,195.06,195.06,10180.0,193.3876,193.5065,193.3777,193.3777,10180.0
2025-01-31 11:15:00,195.06,195.1,195.03,195.1,17060.0,193.3777,193.4173,193.3479,193.4173,17060.0
2025-01-31 11:20:00,195.11,195.14,195.09,195.13,12065.0,193.4272,193.457,193.4074,193.4471,12065.0
2025-01-31 11:25:00,195.11,195.11,195.01,195.02,17127.0,193.4272,193.4272,193.3281,193.338,17127.0
2025-01-31 11:30:00,195.02,195.11,195.02,195.06,31033.0,193.338,193.4272,193.338,193.3777,31033.0
2025-01-31 11:35:00,195.01,195.12,195.01,195.12,10059.0,193.3281,193.4371,193.3281,193.4371,10059.0
2025-01-31 11:40:00,195.13,195.22,195.13,195.17,9236.0,193.4471,193.5363,193.4471,193.4867,9236.0
2025-01-31 11:45:00,195.17,195.17,194.98,195.05,10939.0,193.4867,193.4867,193.2983,193.3677,10939.0
2025-01-31 11:50:00,195.05,195.05,194.93,194.98,11796.0,193.3677,193.3677,193.2488,193.2983,11796.0
2025-01-31 11:55:00,195.01,195.06,194.98,194.98,5328.0,193.3281,193.3777,193.2983,193.2983,5328.0
2025-01-31 12:00:00,194.97,195.01,194.96,194.99,8584.0,193.2884,193.3281,193.2785,193.3083,8584.0
2025-01-31 12:05:00,194.94,194.97,194.81,194.92,21741.0,193.2587,193.2884,193.1298,193.2389,21741.0
2025-01-31 12:10:00,195.0,195.01,194.84,194.97,4305.0,193.3182,193.3281,193.1596,193.2884,4305.0
2025-01-31 12:15:00,194.93,195.09,194.9,195.06,6203.0,193.2488,193.4074,193.219,193.3777,6203.0
2025-01-31 12:20:00,195.07,195.25,195.06,195.23,4885.0,193.3876,193.566,193.3777,193.5462,4885.0
2025-01-31 12:25:00,195.23,195.24,195.15,195.22,3044.0,193.5462,193.5561,193.4669,193.5363,3044.0
2025-01-31 12:30:00,195.21,195.3,195.21,195.28,4476.0,193.5264,193.6156,193.5264,193.5958,4476.0
2025-01-31 12:35:00,195.26,195.31,195.25,195.29,6909.0,193.5759,193.6255,193.566,193.6057,6909.0
2025-01-31 12:40:00,195.27,195.31,195.22,195.3,5124.0,193.5858,193.6255,193.5363,193.6156,5124.0
2025-01-31 12:45:00,195.27,195.29,195.24,195.26,3334.0,193.5858,193.6057,193.5561,193.5759,3334.0
2025-01-31 12:50:00,195.22,195.25,195.2,195.24,10237.0,193.5363,193.566,193.5164,193.5561,10237.0
2025-01-31 12:55:00,195.17,195.18,195.09,195.09,4707.0,193.4867,193.4966,193.4074,193.4074,4707.0
2025-01-31 13:00:00,195.1,195.22,195.06,195.18,248644.0,193.4173,193.5363,193.3777,193.4966,248644.0
2025-01-31 13:05:00,195.17,195.27,195.17,195.26,27247.0,193.4867,193.5858,193.4867,193.5759,27247.0
2025-01-31 13:10:00,195.27,195.31,195.25,195.26,2098.0,193.5858,193.6255,193.566,193.5759,2098.0
2025-01-31 13:15:00,195.27,195.3,194.9,194.95,8427.0,193.5858,193.6156,193.219,193.2686,8427.0
2025-01-31 13:20:00,194.88,194.98,194.68,194.73,12355.0,193.1992,193.2983,193.0009,193.0505,12355.0
2025-01-31 13:25:00,194.6,194.64,194.47,194.51,74131.0,192.9216,192.9613,192.7927,192.8324,74131.0
2025-01-31 13:30:00,194.47,194.51,194.11,194.11,19782.0,192.7927,192.8324,192.4358,192.4358,19782.0
2025-01-31 13:35:00,194.01,194.16,193.89,194.06,27522.0,192.3367,192.4854,192.2177,192.3863,27522.0
2025-01-31 13:40:00,194.08,194.29,194.07,194.25,5219.0,192.4061,192.6143,192.3962,192.5746,5219.0
2025-01-31 13:45:00,194.24,194.41,194.18,194.38,33320.0,192.5647,192.7333,192.5052,192.7035,33320.0
2025-01-31 13:50:00,194.39,194.41,194.13,194.16,2489.0,192.7134,192.7333,192.4557,192.4854,2489.0
2025-01-31 13:55:00,194.2,194.23,194.05,194.06,2347.0,192.5251,192.5548,192.3764,192.3863,2347.0
2025-01-31 14:00:00,194.02,194.16,193.91,193.95,6823.0,192.3466,192.4854,192.2376,192.2772,6823.0
2025-01-31 14:05:00,193.91,193.91,193.54,193.64,16005.0,192.2376,192.2376,191.8708,191.9699,16005.0
2025-01-31 14:10:00,193.62,193.95,193.6,193.87,15366.0,191.9501,192.2772,191.9302,192.1979,15366.0
2025-01-31 14:15:00,193.86,193.97,193.67,193.68,15009.0,192.188,192.2971,191.9996,192.0096,15009.0
2025-01-31 14:20:00,193.65,193.85,193.61,193.85,7010.0,191.9798,192.1781,191.9402,192.1781,7010.0
2025-01-31 14:25:00,193.86,193.97,193.81,193.96,29638.0,192.188,192.2971,192.1384,192.2871,29638.0
2025-01-31 14:30:00,193.95,194.17,193.95,194.17,9248.0,192.2772,192.4953,192.2772,192.4953,9248.0
2025-01-31 14:35:00,194.13,194.15,193.87,193.95,17547.0,192.4557,192.4755,192.1979,192.2772,17547.0
2025-01-31 14:40:00,193.95,193.97,193.64,193.68,23116.0,192.2772,192.2971,191.9699,192.0096,23116.0
2025-01-31 14:45:00,193.67,193.79,193.51,193.79,7616.0,191.9996,192.1186,191.841,192.1186,7616.0
2025-01-31 14:50:00,193.77,193.89,193.7,193.85,5674.0,192.0988,192.2177,192.0294,192.1781,5674.0
2025-01-31 14:55:00,193.92,194.01,193.88,193.93,17312.0,192.2475,192.3367,192.2078,192.2574,17312.0
2025-01-31 15:00:00,193.88,193.89,193.4,193.41,12195.0,192.2078,192.2177,191.732,191.7419,12195.0
2025-01-31 15:05:00,193.4,193.54,193.3,193.31,11196.0,191.732,191.8708,191.6328,191.6427,11196.0
2025-01-31 15:10:00,193.31,193.55,193.27,193.47,15770.0,191.6427,191.8807,191.6031,191.8014,15770.0
2025-01-31 15:15:00,193.48,193.67,193.48,193.59,28986.0,191.8113,191.9996,191.8113,191.9203,28986.0
2025-01-31 15:20:00,193.63,193.63,193.49,193.6,9741.0,191.96,191.96,191.8212,191.9302,9741.0
2025-01-31 15:25:00,193.65,193.7,193.46,193.5,16679.0,191.9798,192.0294,191.7915,191.8311,16679.0
2025-01-31 15:30:00,193.57,193.63,193.42,193.56,16302.0,191.9005,191.96,191.7518,191.8906,16302.0
2025-01-31 15:35:00,193.54,193.61,193.42,193.42,15351.0,191.8708,191.9402,191.7518,191.7518,15351.0
2025-01-31 15:40:00,193.44,193.58,193.39,193.44,12245.0,191.7716,191.9104,191.7221,191.7716,12245.0
2025-01-31 15:45:00,193.43,193.76,193.42,193.75,12911.0,191.7617,192.0889,191.7518,192.079,12911.0
2025-01-31 15:50:00,193.76,193.87,193.39,193.44,41410.0,192.0889,192.1979,191.7221,191.7716,41410.0
2025-01-31 15:55:00,193.46,193.61,193.45,193.51,87427.0,191.7915,191.9402,191.7815,191.841,87427.0
2025-02-03 09:30:00,191.02,191.36,190.8,191.26,79703.0,189.3725,189.7096,189.1544,189.6104,79703.0
2025-02-03 09:35:00,191.17,191.25,190.63,190.97,37398.0,189.5212,189.6005,188.9859,189.3229,37398.0
2025-02-03 09:40:00,190.96,191.04,190.7,190.73,22989.0,189.313,189.3923,189.0553,189.085,22989.0
2025-02-03 09:45:00,190.81,190.92,190.67,190.71,48336.0,189.1643,189.2734,189.0255,189.0652,48336.0
2025-02-03 09:50:00,190.69,190.77,190.34,190.39,35182.0,189.0453,189.1247,188.6984,188.7479,35182.0
2025-02-03 09:55:00,190.36,190.68,190.28,190.42,19287.0,188.7182,189.0354,188.6389,188.7777,19287.0
2025-02-03 10:00:00,190.4,190.77,190.2,190.66,102089.0,188.7578,189.1247,188.5596,189.0156,102089.0
2025-02-03 10:05:00,190.66,190.86,190.64,190.84,33498.0,189.0156,189.2139,188.9958,189.1941,33498.0
2025-02-03 10:10:00,190.81,190.95,190.63,190.84,31548.0,189.1643,189.3031,188.9859,189.1941,31548.0
2025-02-03 10:15:00,190.87,190.89,190.69,190.7,144182.0,189.2238,189.2436,189.0453,189.0553,144182.0
2025-02-03 10:20:00,190.7,192.05,190.59,191.98,47616.0,189.0553,190.3936,188.9462,190.3242,47616.0
2025-02-03 10:25:00,192.04,192.53,191.78,192.53,26986.0,190.3837,190.8695,190.1259,190.8695,26986.0
2025-02-03 10:30:00,192.52,192.59,192.26,192.46,57819.0,190.8596,190.929,190.6018,190.8001,57819.0
2025-02-03 10:35:00,192.49,192.66,192.32,192.44,8185.0,190.8298,190.9984,190.6613,190.7803,8185.0
2025-02-03 10:40:00,192.45,193.02,192.32,192.79,39723.0,190.7902,191.3552,190.6613,191.1272,39723.0
2025-02-03 10:45:00,192.75,192.82,192.53,192.62,24451.0,191.0876,191.157,190.8695,190.9587,24451.0
2025-02-03 10:50:00,192.66,192.89,192.64,192.69,27487.0,190.9984,191.2264,190.9785,191.0281,27487.0
2025-02-03 10:55:00,192.67,192.88,192.66,192.76,9228.0,191.0083,191.2165,190.9984,191.0975,9228.0
2025-02-03 11:00:00,192.74,192.98,192.46,192.67,61459.0,191.0777,191.3156,190.8001,191.0083,61459.0
2025-02-03 11:05:00,192.61,192.79,192.17,192.71,28292.0,190.9488,191.1272,190.5126,191.0479,28292.0
2025-02-03 11:10:00,192.67,192.97,192.67,192.92,11557.0,191.0083,191.3057,191.0083,191.2561,11557.0
2025-02-03 11:15:00,192.94,193.15,192.82,193.12,6786.0,191.2759,191.4841,191.157,191.4544,6786.0
2025-02-03 11:20:00,193.07,193.32,193.07,193.24,6147.0,191.4048,191.6527,191.4048,191.5734,6147.0
2025-02-03 11:25:00,193.22,193.23,192.98,193.0,12279.0,191.5535,191.5634,191.3156,191.3354,12279.0
2025-02-03 11:30:00,193.06,193.22,192.89,193.2,11908.0,191.3949,191.5535,191.2264,191.5337,11908.0
2025-02-03 11:35:00,193.21,193.37,193.18,193.37,27532.0,191.5436,191.7022,191.5139,191.7022,27532.0
2025-02-03 11:40:00,193.37,193.38,193.09,193.35,13722.0,191.7022,191.7121,191.4246,191.6824,13722.0
2025-02-03 11:45:00,193.3,193.32,193.1,193.18,7402.0,191.6328,191.6527,191.4346,191.5139,7402.0
2025-02-03 11:50:00,193.17,193.29,193.13,193.13,16857.0,191.504,191.6229,191.4643,191.4643,16857.0
2025-02-03 11:55:00,193.09,193.09,192.71,192.84,7541.0,191.4246,191.4246,191.0479,191.1768,7541.0
2025-02-03 12:00:00,192.8,192.93,192.64,192.65,4868.0,191.1371,191.266,190.9785,190.9884,4868.0
2025-02-03 12:05:00,192.71,192.77,192.64,192.71,1901.0,191.0479,191.1074,190.9785,191.0479,1901.0
2025-02-03 12:10:00,192.75,192.82,192.54,192.6,9297.0,191.0876,191.157,190.8794,190.9389,9297.0
2025-02-03 12:15:00,192.62,192.71,192.54,192.7,2712.0,190.9587,191.0479,190.8794,191.038,2712.0
2025-02-03 12:20:00,192.76,193.05,192.74,193.05,23458.0,191.0975,191.385,191.0777,191.385,23458.0
2025-02-03 12:25:00,193.02,193.08,192.83,192.83,6295.0,191.3552,191.4147,191.1669,191.1669,6295.0
2025-02-03 12:30:00,192.78,192.84,192.63,192.69,5245.0,191.1173,191.1768,190.9686,191.0281,5245.0
2025-02-03 12:35:00,192.66,192.71,192.57,192.63,30305.0,190.9984,191.0479,190.9091,190.9686,30305.0
2025-02-03 12:40:00,192.62,192.69,192.56,192.6,11922.0,190.9587,191.0281,190.8992,190.9389,11922.0
2025-02-03 12:45:00,192.6,192.67,192.48,192.52,21183.0,190.9389,191.0083,190.8199,190.8596,21183.0
2025-02-03 12:50:00,192.54,192.89,192.54,192.86,19758.0,190.8794,191.2264,190.8794,191.1966,19758.0
2025-02-03 12:55:00,192.86,192.86,192.37,192.72,68858.0,191.1966,191.1966,190.7109,191.0578,68858.0
2025-02-03 13:00:00,192.58,192.74,192.31,192.7,14600.0,190.919,191.0777,190.6514,191.038,14600.0
2025-02-03 13:05:00,192.74,192.83,192.53,192.61,19364.0,191.0777,191.1669,190.8695,190.9488,19364.0
2025-02-03 13:10:00,192.53,192.86,192.51,192.76,4891.0,190.8695,191.1966,190.8496,191.0975,4891.0
2025-02-03 13:15:00,192.83,192.87,192.63,192.68,27060.0,191.1669,191.2065,190.9686,191.0182,27060.0
2025-02-03 13:20:00,192.67,192.78,192.64,192.7,112378.0,191.0083,191.1173,190.9785,191.038,112378.0
2025-02-03 13:25:00,192.79,192.93,192.78,192.84,4117.0,191.1272,191.266,191.1173,191.1768,4117.0
2025-02-03 13:30:00,192.87,192.99,192.86,192.95,1759.0,191.2065,191.3255,191.1966,191.2859,1759.0
2025-02-03 13:35:00,193.0,193.02,192.85,192.89,12160.0,191.3354,191.3552,191.1867,191.2264,12160.0
2025-02-03 13:40:00,192.9,192.94,192.74,192.74,3922.0,191.2363,191.2759,191.0777,191.0777,3922.0
2025-02-03 13:45:00,192.85,193.0,192.85,192.88,2029.0,191.1867,191.3354,191.1867,191.2165,2029.0
2025-02-03 13:50:00,192.92,193.02,192.92,192.99,4014.0,191.2561,191.3552,191.2561,191.3255,4014.0
2025-02-03 13:55:00,192.96,193.01,192.92,192.92,5467.0,191.2958,191.3453,191.2561,191.2561,5467.0
2025-02-03 14:00:00,192.93,193.03,192.93,192.98,9533.0,191.266,191.3652,191.266,191.3156,9533.0
2025-02-03 14:05:00,192.98,193.04,192.94,192.99,9824.0,191.3156,191.3751,191.2759,191.3255,9824.0
2025-02-03 14:10:00,193.03,193.13,193.02,193.09,8477.0,191.3652,191.4643,191.3552,191.4246,8477.0
2025-02-03 14:15:00,193.11,193.19,193.1,193.19,19798.0,191.4445,191.5238,191.4346,191.5238,19798.0
2025-02-03 14:20:00,193.17,193.27,193.16,193.23,5777.0,191.504,191.6031,191.494,191.5634,5777.0
2025-02-03 14:25:00,193.26,193.28,193.14,193.15,9734.0,191.5932,191.613,191.4742,191.4841,9734.0
2025-02-03 14:30:00,193.14,193.3,193.14,193.26,9423.0,191.4742,191.6328,191.4742,191.5932,9423.0
2025-02-03 14:35:00,193.25,193.25,193.13,193.19,10389.0,191.5833,191.5833,191.4643,191.5238,10389.0
2025-02-03 14:40:00,193.17,193.38,193.14,193.38,18974.0,191.504,191.7121,191.4742,191.7121,18974.0
2025-02-03 14:45:00,193.4,193.45,193.38,193.45,4127.0,191.732,191.7815,191.7121,191.7815,4127.0
2025-02-03 14:50:00,193.45,193.45,193.39,193.39,15277.0,191.7815,191.7815,191.7221,191.7221,15277.0
2025-02-03 14:55:00,193.39,193.4,193.25,193.27,16627.0,191.7221,191.732,191.5833,191.6031,16627.0
2025-02-03 15:00:00,193.3,193.38,193.27,193.37,16506.0,191.6328,191.7121,191.6031,191.7022,16506.0
2025-02-03 15:05:00,193.35,193.35,193.24,193.25,7764.0,191.6824,191.6824,191.5734,191.5833,7764.0
2025-02-03 15:10:00,193.2,193.25,193.14,193.14,7750.0,191.5337,191.5833,191.4742,191.4742,7750.0
2025-02-03 15:15:00,193.13,193.18,193.1,193.17,18192.0,191.4643,191.5139,191.4346,191.504,18192.0
2025-02-03 15:20:00,193.16,193.2,193.07,193.1,17178.0,191.494,191.5337,191.4048,191.4346,17178.0
2025-02-03 15:25:00,193.1,193.1,192.84,192.86,10293.0,191.4346,191.4346,191.1768,191.1966,10293.0
2025-02-03 15:30:00,192.84,192.91,192.74,192.91,58095.0,191.1768,191.2462,191.0777,191.2462,58095.0
2025-02-03 15:35:00,192.89,193.03,192.83,192.97,7166.0,191.2264,191.3652,191.1669,191.3057,7166.0
2025-02-03 15:40:00,192.92,192.99,192.84,192.89,5418.0,191.2561,191.3255,191.1768,191.2264,5418.0
2025-02-03 15:45:00,192.9,193.0,192.86,193.0,7104.0,191.2363,191.3354,191.1966,191.3354,7104.0
2025-02-03 15:50:00,193.01,193.25,192.96,192.98,23793.0,191.3453,191.5833,191.2958,191.3156,23793.0
2025-02-03 15:55:00,192.96,192.98,192.72,192.79,37263.0,191.2958,191.3156,191.0578,191.1272,37263.0
2025-02-04 09:30:00,192.31,192.62,192.21,192.49,167153.0,190.6514,190.9587,190.5522,190.8298,167153.0
2025-02-04 09:35:00,192.55,192.59,192.3,192.36,20585.0,190.8893,190.929,190.6415,190.7009,20585.0
2025-02-04 09:40:00,192.39,192.48,192.36,192.45,16936.0,190.7307,190.8199,190.7009,190.7902,16936.0
2025-02-04 09:45:00,192.47,192.6,192.43,192.43,13859.0,190.81,190.9389,190.7703,190.7703,13859.0
2025-02-04 09:50:00,192.44,192.68,192.38,192.66,16674.0,190.7803,191.0182,190.7208,190.9984,16674.0
2025-02-04 09:55:00,192.56,192.59,192.46,192.56,2207.0,190.8992,190.929,190.8001,190.8992,2207.0
2025-02-04 10:00:00,192.67,192.8,192.6,192.71,5907.0,191.0083,191.1371,190.9389,191.0479,5907.0
2025-02-04 10:05:00,192.75,192.86,192.71,192.86,23477.0,191.0876,191.1966,191.0479,191.1966,23477.0
2025-02-04 10:10:00,193.0,193.06,192.94,193.02,20264.0,191.3354,191.3949,191.2759,191.3552,20264.0
2025-02-04 10:15:00,193.06,193.24,193.04,193.19,3824.0,191.3949,191.5734,191.3751,191.5238,3824.0
2025-02-04 10:20:00,193.19,193.26,193.06,193.06,6746.0,191.5238,191.5932,191.3949,191.3949,6746.0
2025-02-04 10:25:00,193.06,193.08,192.89,192.89,3840.0,191.3949,191.4147,191.2264,191.2264,3840.0
2025-02-04 10:30:00,192.89,192.96,192.85,192.92,15082.0,191.2264,191.2958,191.1867,191.2561,15082.0
2025-02-04 10:35:00,192.88,192.94,192.83,192.87,7268.0,191.2165,191.2759,191.1669,191.2065,7268.0
2025-02-04 10:40:00,192.88,192.9,192.81,192.9,3469.0,191.2165,191.2363,191.1471,191.2363,3469.0
2025-02-04 10:45:00,192.88,192.89,192.79,192.85,10155.0,191.2165,191.2264,191.1272,191.1867,10155.0
2025-02-04 10:50:00,192.86,192.9,192.78,192.87,7051.0,191.1966,191.2363,191.1173,191.2065,7051.0
2025-02-04 10:55:00,192.94,193.02,192.74,192.74,5008.0,191.2759,191.3552,191.0777,191.0777,5008.0
2025-02-04 11:00:00,192.77,193.06,192.77,193.06,15344.0,191.1074,191.3949,191.1074,191.3949,15344.0
2025-02-04 11:05:00,193.07,193.17,193.07,193.17,6074.0,191.4048,191.504,191.4048,191.504,6074.0
2025-02-04 11:10:00,193.17,193.19,193.12,193.19,4644.0,191.504,191.5238,191.4544,191.5238,4644.0
2025-02-04 11:15:00,193.21,193.35,193.2,193.29,21515.0,191.5436,191.6824,191.5337,191.6229,21515.0
2025-02-04 11:20:00,193.28,193.4,193.25,193.34,4817.0,191.613,191.732,191.5833,191.6725,4817.0
2025-02-04 11:25:00,193.35,193.42,193.34,193.42,4144.0,191.6824,191.7518,191.6725,191.7518,4144.0
2025-02-04 11:30:00,193.39,193.44,193.36,193.4,15334.0,191.7221,191.7716,191.6923,191.732,15334.0
2025-02-04 11:35:00,193.38,193.39,193.3,193.33,25248.0,191.7121,191.7221,191.6328,191.6626,25248.0
2025-02-04 11:40:00,193.35,193.36,193.17,193.2,3214.0,191.6824,191.6923,191.504,191.5337,3214.0
2025-02-04 11:45:00,193.24,193.24,193.05,193.12,6426.0,191.5734,191.5734,191.385,191.4544,6426.0
2025-02-04 11:50:00,193.04,193.18,193.04,193.17,10530.0,191.3751,191.5139,191.3751,191.504,10530.0
2025-02-04 11:55:00,193.12,193.21,193.08,193.18,12354.0,191.4544,191.5436,191.4147,191.5139,12354.0
2025-02-04 12:00:00,193.21,193.36,193.21,193.34,8766.0,191.5436,191.6923,191.5436,191.6725,8766.0
2025-02-04 12:05:00,193.36,193.42,193.35,193.36,12724.0,191.6923,191.7518,191.6824,191.6923,12724.0
2025-02-04 12:10:00,193.34,193.37,193.31,193.34,11033.0,191.6725,191.7022,191.6427,191.6725,11033.0
2025-02-04 12:15:00,193.3,193.33,193.07,193.11,23580.0,191.6328,191.6626,191.4048,191.4445,23580.0
2025-02-04 12:20:00,193.14,193.14,193.03,193.11,2309.0,191.4742,191.4742,191.3652,191.4445,2309.0
2025-02-04 12:25:00,193.08,193.08,192.91,192.92,3353.0,191.4147,191.4147,191.2462,191.2561,3353.0
2025-02-04 12:30:00,193.01,193.02,192.82,192.9,12489.0,191.3453,191.3552,191.157,191.2363,12489.0
2025-02-04 12:35:00,192.91,193.06,192.91,192.98,10183.0,191.2462,191.3949,191.2462,191.3156,10183.0
2025-02-04 12:40:00,193.0,193.05,192.93,193.05,5297.0,191.3354,191.385,191.266,191.385,5297.0
2025-02-04 12:45:00,193.04,193.1,193.0,193.09,14441.0,191.3751,191.4346,191.3354,191.4246,14441.0
2025-02-04 12:50:00,193.09,193.15,193.09,193.1,5334.0,191.4246,191.4841,191.4246,191.4346,5334.0
2025-02-04 12:55:00,193.1,193.22,193.1,193.19,19231.0,191.4346,191.5535,191.4346,191.5238,19231.0
2025-02-04 13:00:00,193.18,193.21,193.11,193.12,8424.0,191.5139,191.5436,191.4445,191.4544,8424.0
2025-02-04 13:05:00,193.07,193.16,193.07,193.12,4935.0,191.4048,191.494,191.4048,191.4544,4935.0
2025-02-04 13:10:00,193.12,193.18,193.1,193.16,6669.0,191.4544,191.5139,191.4346,191.494,6669.0
2025-02-04 13:15:00,193.16,193.19,193.14,193.15,4604.0,191.494,191.5238,191.4742,191.4841,4604.0
2025-02-04 13:20:00,193.15,193.16,193.09,193.14,6098.0,191.4841,191.494,191.4246,191.4742,6098.0
2025-02-04 13:25:00,193.14,193.16,193.06,193.08,4212.0,191.4742,191.494,191.3949,191.4147,4212.0
2025-02-04 13:30:00,193.07,193.1,193.06,193.09,5783.0,191.4048,191.4346,191.3949,191.4246,5783.0
2025-02-04 13:35:00,193.08,193.08,192.91,192.91,7035.0,191.4147,191.4147,191.2462,191.2462,7035.0
2025-02-04 13:40:00,192.89,192.96,192.89,192.95,6086.0,191.2264,191.2958,191.2264,191.2859,6086.0
2025-02-04 13:45:00,192.95,192.97,192.92,192.96,9596.0,191.2859,191.3057,191.2561,191.2958,9596.0
2025-02-04 13:50:00,192.97,193.03,192.97,192.99,4852.0,191.3057,191.3652,191.3057,191.3255,4852.0
2025-02-04 13:55:00,193.02,193.02,192.92,192.92,4626.0,191.3552,191.3552,191.2561,191.2561,4626.0
2025-02-04 14:00:00,192.92,193.09,192.91,193.07,11035.0,191.2561,191.4246,191.2462,191.4048,11035.0
2025-02-04 14:05:00,193.08,193.23,193.07,193.21,6537.0,191.4147,191.5634,191.4048,191.5436,6537.0
2025-02-04 14:10:00,193.22,193.3,193.21,193.28,7198.0,191.5535,191.6328,191.5436,191.613,7198.0
2025-02-04 14:15:00,193.3,193.31,193.26,193.31,7758.0,191.6328,191.6427,191.5932,191.6427,7758.0
2025-02-04 14:20:00,193.3,193.36,193.29,193.36,8319.0,191.6328,191.6923,191.6229,191.6923,8319.0
2025-02-04 14:25:00,193.37,193.37,193.31,193.32,6648.0,191.7022,191.7022,191.6427,191.6527,6648.0
2025-02-04 14:30:00,193.31,193.39,193.31,193.38,30969.0,191.6427,191.7221,191.6427,191.7121,30969.0
2025-02-04 14:35:00,193.38,193.43,193.33,193.35,4419.0,191.7121,191.7617,191.6626,191.6824,4419.0
2025-02-04 14:40:00,193.33,193.4,193.33,193.36,6232.0,191.6626,191.732,191.6626,191.6923,6232.0
2025-02-04 14:45:00,193.38,193.4,193.31,193.36,15096.0,191.7121,191.732,191.6427,191.6923,15096.0
2025-02-04 14:50:00,193.36,193.4,193.35,193.4,3537.0,191.6923,191.732,191.6824,191.732,3537.0
2025-02-04 14:55:00,193.41,193.41,193.12,193.25,58627.0,191.7419,191.7419,191.4544,191.5833,58627.0
2025-02-04 15:00:00,193.24,193.24,193.13,193.16,12247.0,191.5734,191.5734,191.4643,191.494,12247.0
2025-02-04 15:05:00,193.21,193.26,193.21,193.23,8913.0,191.5436,191.5932,191.5436,191.5634,8913.0
2025-02-04 15:10:00,193.24,193.3,193.24,193.26,8739.0,191.5734,191.6328,191.5734,191.5932,8739.0
2025-02-04 15:15:00,193.26,193.26,193.13,193.19,16880.0,191.5932,191.5932,191.4643,191.5238,16880.0
2025-02-04 15:20:00,193.18,193.18,193.02,193.02,9313.0,191.5139,191.5139,191.3552,191.3552,9313.0
2025-02-04 15:25:00,193.05,193.05,192.95,192.99,10291.0,191.385,191.385,191.2859,191.3255,10291.0
2025-02-04 15:30:00,192.97,193.13,192.97,193.09,10311.0,191.3057,191.4643,191.3057,191.4246,10311.0
2025-02-04 15:35:00,193.07,193.24,193.04,193.22,9312.0,191.4048,191.5734,191.3751,191.5535,9312.0
2025-02-04 15:40:00,193.22,193.22,193.08,193.09,13811.0,191.5535,191.5535,191.4147,191.4246,13811.0
2025-02-04 15:45:00,193.1,193.13,193.04,193.13,14795.0,191.4346,191.4643,191.3751,191.4643,14795.0
2025-02-04 15:50:00,193.11,193.19,193.07,193.09,57795.0,191.4445,191.5238,191.4048,191.4246,57795.0
2025-02-04 15:55:00,193.1,193.23,193.07,193.1,146748.0,191.4346,191.5634,191.4048,191.4346,146748.0
2025-02-05 09:30:00,193.64,193.72,193.5,193.5,44430.0,191.9699,192.0492,191.8311,191.8311,44430.0
2025-02-05 09:35:00,193.49,193.55,193.39,193.55,11048.0,191.8212,191.8807,191.7221,191.8807,11048.0
2025-02-05 09:40:00,193.55,193.73,193.48,193.53,9525.0,191.8807,192.0591,191.8113,191.8609,9525.0
2025-02-05 09:45:00,193.53,193.61,193.37,193.37,6927.0,191.8609,191.9402,191.7022,191.7022,6927.0
2025-02-05 09:50:00,193.35,193.36,193.15,193.31,17079.0,191.6824,191.6923,191.4841,191.6427,17079.0
2025-02-05 09:55:00,193.3,193.31,193.05,193.2,5919.0,191.6328,191.6427,191.385,191.5337,5919.0
2025-02-05 10:00:00,193.24,193.53,192.69,192.69,14539.0,191.5734,191.8609,191.0281,191.0281,14539.0
2025-02-05 10:05:00,192.72,193.12,192.72,193.11,59568.0,191.0578,191.4544,191.0578,191.4445,59568.0
2025-02-05 10:10:00,193.12,193.27,193.09,193.26,18081.0,191.4544,191.6031,191.4246,191.5932,18081.0
2025-02-05 10:15:00,193.3,193.44,193.27,193.42,7996.0,191.6328,191.7716,191.6031,191.7518,7996.0
2025-02-05 10:20:00,193.42,193.63,193.38,193.61,6603.0,191.7518,191.96,191.7121,191.9402,6603.0
2025-02-05 10:25:00,193.6,193.67,193.6,193.66,3408.0,191.9302,191.9996,191.9302,191.9897,3408.0
2025-02-05 10:30:00,193.63,193.66,193.4,193.6,67951.0,191.96,191.9897,191.732,191.9302,67951.0
2025-02-05 10:35:00,193.59,193.66,193.56,193.65,5502.0,191.9203,191.9897,191.8906,191.9798,5502.0
2025-02-05 10:40:00,193.66,193.7,193.63,193.63,2798.0,191.9897,192.0294,191.96,191.96,2798.0
2025-02-05 10:45:00,193.62,193.67,193.52,193.62,8518.0,191.9501,191.9996,191.8509,191.9501,8518.0
2025-02-05 10:50:00,193.6,193.7,193.59,193.69,8042.0,191.9302,192.0294,191.9203,192.0195,8042.0
2025-02-05 10:55:00,193.68,193.71,193.63,193.64,7514.0,192.0096,192.0393,191.96,191.9699,7514.0
2025-02-05 11:00:00,193.65,193.7,193.56,193.63,2399.0,191.9798,192.0294,191.8906,191.96,2399.0
2025-02-05 11:05:00,193.63,193.69,193.57,193.69,10916.0,191.96,192.0195,191.9005,192.0195,10916.0
2025-02-05 11:10:00,193.71,193.77,193.62,193.67,4260.0,192.0393,192.0988,191.9501,191.9996,4260.0
2025-02-05 11:15:00,193.66,193.66,193.54,193.55,5078.0,191.9897,191.9897,191.8708,191.8807,5078.0
2025-02-05 11:20:00,193.6,193.67,193.59,193.66,7011.0,191.9302,191.9996,191.9203,191.9897,7011.0
2025-02-05 11:25:00,193.65,193.79,193.63,193.79,5776.0,191.9798,192.1186,191.96,192.1186,5776.0
2025-02-05 11:30:00,193.79,193.84,193.75,193.81,43338.0,192.1186,192.1682,192.079,192.1384,43338.0
2025-02-05 11:35:00,193.79,193.81,193.73,193.75,7667.0,192.1186,192.1384,192.0591,192.079,7667.0
2025-02-05 11:40:00,193.77,193.81,193.74,193.8,21801.0,192.0988,192.1384,192.069,192.1285,21801.0
2025-02-05 11:45:00,193.79,193.84,193.72,193.84,25051.0,192.1186,192.1682,192.0492,192.1682,25051.0
2025-02-05 11:50:00,193.83,194.07,193.83,193.98,7295.0,192.1583,192.3962,192.1583,192.307,7295.0
2025-02-05 11:55:00,193.94,193.98,193.84,193.89,30420.0,192.2673,192.307,192.1682,192.2177,30420.0
2025-02-05 12:00:00,193.9,193.97,193.88,193.88,9052.0,192.2277,192.2971,192.2078,192.2078,9052.0
2025-02-05 12:05:00,193.86,193.9,193.82,193.88,60588.0,192.188,192.2277,192.1483,192.2078,60588.0
2025-02-05 12:10:00,193.89,193.93,193.85,193.93,7730.0,192.2177,192.2574,192.1781,192.2574,7730.0
2025-02-05 12:15:00,193.89,193.93,193.87,193.9,13060.0,192.2177,192.2574,192.1979,192.2277,13060.0
2025-02-05 12:20:00,193.91,193.91,193.79,193.79,17590.0,192.2376,192.2376,192.1186,192.1186,17590.0
2025-02-05 12:25:00,193.79,193.84,193.78,193.81,10150.0,192.1186,192.1682,192.1087,192.1384,10150.0
2025-02-05 12:30:00,193.83,193.9,193.83,193.86,12335.0,192.1583,192.2277,192.1583,192.188,12335.0
2025-02-05 12:35:00,193.86,193.91,193.83,193.83,3144.0,192.188,192.2376,192.1583,192.1583,3144.0
2025-02-05 12:40:00,193.83,193.85,193.83,193.85,600.0,192.1583,192.1781,192.1583,192.1781,600.0
2025-02-05 12:45:00,193.9,193.99,193.9,193.99,2784.0,192.2277,192.3169,192.2277,192.3169,2784.0
2025-02-05 12:50:00,193.94,193.97,193.94,193.96,1341.0,192.2673,192.2971,192.2673,192.2871,1341.0
2025-02-05 12:55:00,193.95,193.96,193.92,193.95,18255.0,192.2772,192.2871,192.2475,192.2772,18255.0
2025-02-05 13:00:00,193.94,194.05,193.93,194.05,1718.0,192.2673,192.3764,192.2574,192.3764,1718.0
2025-02-05 13:05:00,194.01,194.02,193.95,193.95,2573.0,192.3367,192.3466,192.2772,192.2772,2573.0
2025-02-05 13:10:00,193.96,193.99,193.93,193.99,37219.0,192.2871,192.3169,192.2574,192.3169,37219.0
2025-02-05 13:15:00,194.05,194.07,194.01,194.06,9489.0,192.3764,192.3962,192.3367,192.3863,9489.0
2025-02-05 13:20:00,194.04,194.07,194.02,194.06,4139.0,192.3665,192.3962,192.3466,192.3863,4139.0
2025-02-05 13:25:00,194.06,194.08,194.0,194.04,4785.0,192.3863,192.4061,192.3268,192.3665,4785.0
2025-02-05 13:30:00,194.03,194.15,194.03,194.14,2529.0,192.3565,192.4755,192.3565,192.4656,2529.0
2025-02-05 13:35:00,194.23,194.3,194.22,194.29,3138.0,192.5548,192.6242,192.5449,192.6143,3138.0
2025-02-05 13:40:00,194.3,194.34,194.27,194.3,4030.0,192.6242,192.6639,192.5945,192.6242,4030.0
2025-02-05 13:45:00,194.34,194.39,194.34,194.35,2208.0,192.6639,192.7134,192.6639,192.6738,2208.0
2025-02-05 13:50:00,194.37,194.39,194.32,194.34,3461.0,192.6936,192.7134,192.644,192.6639,3461.0
2025-02-05 13:55:00,194.24,194.24,194.17,194.17,3274.0,192.5647,192.5647,192.4953,192.4953,3274.0
2025-02-05 14:00:00,194.19,194.28,194.19,194.28,7903.0,192.5152,192.6044,192.5152,192.6044,7903.0
2025-02-05 14:05:00,194.26,194.36,194.26,194.33,15096.0,192.5846,192.6837,192.5846,192.654,15096.0
2025-02-05 14:10:00,194.32,194.33,194.28,194.33,4777.0,192.644,192.654,192.6044,192.654,4777.0
2025-02-05 14:15:00,194.34,194.39,194.32,194.35,16392.0,192.6639,192.7134,192.644,192.6738,16392.0
2025-02-05 14:20:00,194.37,194.39,194.32,194.38,4728.0,192.6936,192.7134,192.644,192.7035,4728.0
2025-02-05 14:25:00,194.4,194.4,194.35,194.38,2690.0,192.7233,192.7233,192.6738,192.7035,2690.0
2025-02-05 14:30:00,194.38,194.41,194.32,194.34,13716.0,192.7035,192.7333,192.644,192.6639,13716.0
2025-02-05 14:35:00,194.32,194.37,194.31,194.34,5938.0,192.644,192.6936,192.6341,192.6639,5938.0
2025-02-05 14:40:00,194.36,194.37,194.28,194.33,27517.0,192.6837,192.6936,192.6044,192.654,27517.0
2025-02-05 14:45:00,194.32,194.32,194.23,194.25,22090.0,192.644,192.644,192.5548,192.5746,22090.0
2025-02-05 14:50:00,194.24,194.29,194.23,194.23,35140.0,192.5647,192.6143,192.5548,192.5548,35140.0
2025-02-05 14:55:00,194.24,194.27,194.18,194.2,9211.0,192.5647,192.5945,192.5052,192.5251,9211.0
2025-02-05 15:00:00,194.2,194.29,194.2,194.22,9465.0,192.5251,192.6143,192.5251,192.5449,9465.0
2025-02-05 15:05:00,194.23,194.3,194.2,194.3,14441.0,192.5548,192.6242,192.5251,192.6242,14441.0
2025-02-05 15:10:00,194.3,194.35,194.28,194.35,5829.0,192.6242,192.6738,192.6044,192.6738,5829.0
2025-02-05 15:15:00,194.34,194.42,194.32,194.42,149986.0,192.6639,192.7432,192.644,192.7432,149986.0
2025-02-05 15:20:00,194.42,194.51,194.42,194.5,15539.0,192.7432,192.8324,192.7432,192.8225,15539.0
2025-02-05 15:25:00,194.5,194.5,194.34,194.35,43749.0,192.8225,192.8225,192.6639,192.6738,43749.0
2025-02-05 15:30:00,194.34,194.41,194.33,194.36,28866.0,192.6639,192.7333,192.654,192.6837,28866.0
2025-02-05 15:35:00,194.36,194.43,194.3,194.38,12376.0,192.6837,192.7531,192.6242,192.7035,12376.0
2025-02-05 15:40:00,194.4,194.41,194.33,194.33,37424.0,192.7233,192.7333,192.654,192.654,37424.0
2025-02-05 15:45:00,194.33,194.38,194.28,194.3,29733.0,192.654,192.7035,192.6044,192.6242,29733.0
2025-02-05 15:50:00,194.31,194.45,194.28,194.35,32632.0,192.6341,192.7729,192.6044,192.6738,32632.0
2025-02-05 15:55:00,194.35,194.46,194.35,194.42,68723.0,192.6738,192.7828,192.6738,192.7432,68723.0
2025-02-06 09:30:00,195.21,195.35,195.08,195.08,28145.0,193.5264,193.6652,193.3975,193.3975,28145.0
2025-02-06 09:35:00,195.07,195.13,194.82,194.9,44760.0,193.3876,193.4471,193.1397,193.219,44760.0
2025-02-06 09:40:00,194.9,194.94,194.86,194.87,9159.0,193.219,193.2587,193.1794,193.1893,9159.0
2025-02-06 09:45:00,194.89,194.96,194.81,194.83,8199.0,193.2091,193.2785,193.1298,193.1496,8199.0
2025-02-06 09:50:00,194.83,194.83,194.57,194.57,440.0,193.1496,193.1496,192.8919,192.8919,440.0
2025-02-06 09:55:00,194.6,194.6,194.47,194.53,8619.0,192.9216,192.9216,192.7927,192.8522,8619.0
2025-02-06 10:00:00,194.54,194.68,194.54,194.65,6276.0,192.8621,193.0009,192.8621,192.9712,6276.0
2025-02-06 10:05:00,194.68,194.69,194.61,194.61,6583.0,193.0009,193.0108,192.9315,192.9315,6583.0
2025-02-06 10:10:00,194.63,194.65,194.56,194.62,6782.0,192.9514,192.9712,192.882,192.9414,6782.0
2025-02-06 10:15:00,194.61,194.68,194.54,194.59,10507.0,192.9315,193.0009,192.8621,192.9117,10507.0
2025-02-06 10:20:00,194.6,194.64,194.44,194.44,18535.0,192.9216,192.9613,192.763,192.763,18535.0
2025-02-06 10:25:00,194.46,194.48,194.39,194.43,73881.0,192.7828,192.8027,192.7134,192.7531,73881.0
2025-02-06 10:30:00,194.42,194.44,194.28,194.28,21569.0,192.7432,192.763,192.6044,192.6044,21569.0
2025-02-06 10:35:00,194.29,194.45,194.24,194.25,30247.0,192.6143,192.7729,192.5647,192.5746,30247.0
2025-02-06 10:40:00,194.27,194.39,194.26,194.26,11252.0,192.5945,192.7134,192.5846,192.5846,11252.0
2025-02-06 10:45:00,194.29,194.36,194.22,194.22,4684.0,192.6143,192.6837,192.5449,192.5449,4684.0
2025-02-06 10:50:00,194.38,194.45,194.36,194.4,7566.0,192.7035,192.7729,192.6837,192.7233,7566.0
2025-02-06 10:55:00,194.32,194.32,194.25,194.26,2161.0,192.644,192.644,192.5746,192.5846,2161.0
2025-02-06 11:00:00,194.25,194.38,194.24,194.37,2836.0,192.5746,192.7035,192.5647,192.6936,2836.0
2025-02-06 11:05:00,194.38,194.44,194.38,194.44,3778.0,192.7035,192.763,192.7035,192.763,3778.0
2025-02-06 11:10:00,194.44,194.52,194.44,194.52,11043.0,192.763,192.8423,192.763,192.8423,11043.0
2025-02-06 11:15:00,194.5,194.58,194.5,194.58,6819.0,192.8225,192.9018,192.8225,192.9018,6819.0
2025-02-06 11:20:00,194.59,194.6,194.54,194.6,2207.0,192.9117,192.9216,192.8621,192.9216,2207.0
2025-02-06 11:25:00,194.6,194.67,194.58,194.59,2507.0,192.9216,192.991,192.9018,192.9117,2507.0
2025-02-06 11:30:00,194.57,194.57,194.53,194.53,1500.0,192.8919,192.8919,192.8522,192.8522,1500.0
2025-02-06 11:35:00,194.57,194.59,194.44,194.44,1732.0,192.8919,192.9117,192.763,192.763,1732.0
2025-02-06 11:40:00,194.46,194.47,194.43,194.43,3132.0,192.7828,192.7927,192.7531,192.7531,3132.0
2025-02-06 11:45:00,194.39,194.46,194.38,194.46,3030.0,192.7134,192.7828,192.7035,192.7828,3030.0
2025-02-06 11:50:00,194.44,194.56,194.44,194.5,9045.0,192.763,192.882,192.763,192.8225,9045.0
2025-02-06 11:55:00,194.5,194.52,194.39,194.45,4341.0,192.8225,192.8423,192.7134,192.7729,4341.0
2025-02-06 12:00:00,194.41,194.47,194.36,194.46,13807.0,192.7333,192.7927,192.6837,192.7828,13807.0
2025-02-06 12:05:00,194.46,194.46,194.38,194.42,5526.0,192.7828,192.7828,192.7035,192.7432,5526.0
2025-02-06 12:10:00,194.41,194.42,194.38,194.39,1971.0,192.7333,192.7432,192.7035,192.7134,1971.0
2025-02-06 12:15:00,194.37,194.45,194.34,194.45,10730.0,192.6936,192.7729,192.6639,192.7729,10730.0
2025-02-06 12:20:00,194.45,194.51,194.43,194.43,9856.0,192.7729,192.8324,192.7531,192.7531,9856.0
2025-02-06 12:25:00,194.44,194.45,194.38,194.38,3715.0,192.763,192.7729,192.7035,192.7035,3715.0
2025-02-06 12:30:00,194.37,194.38,194.33,194.36,3483.0,192.6936,192.7035,192.654,192.6837,3483.0
2025-02-06 12:35:00,194.38,194.47,194.37,194.46,32018.0,192.7035,192.7927,192.6936,192.7828,32018.0
2025-02-06 12:40:00,194.49,194.51,194.47,194.5,2535.0,192.8126,192.8324,192.7927,192.8225,2535.0
2025-02-06 12:45:00,194.5,194.51,194.48,194.49,1308.0,192.8225,192.8324,192.8027,192.8126,1308.0
2025-02-06 12:50:00,194.52,194.57,194.51,194.54,6616.0,192.8423,192.8919,192.8324,192.8621,6616.0
2025-02-06 12:55:00,194.55,194.55,194.5,194.54,4579.0,192.8721,192.8721,192.8225,192.8621,4579.0
2025-02-06 13:00:00,194.53,194.55,194.51,194.52,2826.0,192.8522,192.8721,192.8324,192.8423,2826.0
2025-02-06 13:05:00,194.55,194.57,194.38,194.41,6039.0,192.8721,192.8919,192.7035,192.7333,6039.0
2025-02-06 13:10:00,194.42,194.49,194.39,194.4,20172.0,192.7432,192.8126,192.7134,192.7233,20172.0
2025-02-06 13:15:00,194.4,194.5,194.39,194.5,27424.0,192.7233,192.8225,192.7134,192.8225,27424.0
2025-02-06 13:20:00,194.47,194.48,194.32,194.37,63025.0,192.7927,192.8027,192.644,192.6936,63025.0
2025-02-06 13:25:00,194.39,194.39,194.27,194.33,16083.0,192.7134,192.7134,192.5945,192.654,16083.0
2025-02-06 13:30:00,194.32,194.36,194.31,194.32,12083.0,192.644,192.6837,192.6341,192.644,12083.0
2025-02-06 13:35:00,194.31,194.31,194.22,194.23,3975.0,192.6341,192.6341,192.5449,192.5548,3975.0
2025-02-06 13:40:00,194.21,194.3,194.16,194.18,5465.0,192.535,192.6242,192.4854,192.5052,5465.0
2025-02-06 13:45:00,194.14,194.15,194.11,194.15,2246.0,192.4656,192.4755,192.4358,192.4755,2246.0
2025-02-06 13:50:00,194.14,194.16,194.1,194.12,1873.0,192.4656,192.4854,192.4259,192.4458,1873.0
2025-02-06 13:55:00,194.09,194.1,194.04,194.08,2467.0,192.416,192.4259,192.3665,192.4061,2467.0
2025-02-06 14:00:00,194.06,194.18,194.04,194.12,2504.0,192.3863,192.5052,192.3665,192.4458,2504.0
2025-02-06 14:05:00,194.12,194.14,194.08,194.11,3164.0,192.4458,192.4656,192.4061,192.4358,3164.0
2025-02-06 14:10:00,194.08,194.1,194.0,194.0,10282.0,192.4061,192.4259,192.3268,192.3268,10282.0
2025-02-06 14:15:00,194.0,194.02,193.96,193.97,3681.0,192.3268,192.3466,192.2871,192.2971,3681.0
2025-02-06 14:20:00,193.97,193.99,193.95,193.95,6764.0,192.2971,192.3169,192.2772,192.2772,6764.0
2025-02-06 14:25:00,193.92,193.92,193.76,193.78,6117.0,192.2475,192.2475,192.0889,192.1087,6117.0
2025-02-06 14:30:00,193.78,193.78,193.39,193.45,12654.0,192.1087,192.1087,191.7221,191.7815,12654.0
2025-02-06 14:35:00,193.42,193.63,193.4,193.63,4004.0,191.7518,191.96,191.732,191.96,4004.0
2025-02-06 14:40:00,193.61,193.61,193.5,193.56,6609.0,191.9402,191.9402,191.8311,191.8906,6609.0
2025-02-06 14:45:00,193.55,193.79,193.55,193.79,14598.0,191.8807,192.1186,191.8807,192.1186,14598.0
2025-02-06 14:50:00,193.8,193.88,193.8,193.85,4118.0,192.1285,192.2078,192.1285,192.1781,4118.0
2025-02-06 14:55:00,193.86,193.86,193.72,193.74,8185.0,192.188,192.188,192.0492,192.069,8185.0
2025-02-06 15:00:00,193.72,193.79,193.72,193.79,4734.0,192.0492,192.1186,192.0492,192.1186,4734.0
2025-02-06 15:05:00,193.84,193.94,193.84,193.88,18710.0,192.1682,192.2673,192.1682,192.2078,18710.0
2025-02-06 15:10:00,193.92,193.99,193.9,193.97,7785.0,192.2475,192.3169,192.2277,192.2971,7785.0
2025-02-06 15:15:00,193.97,194.13,193.97,194.04,12980.0,192.2971,192.4557,192.2971,192.3665,12980.0
2025-02-06 15:20:00,193.96,194.08,193.95,194.05,8840.0,192.2871,192.4061,192.2772,192.3764,8840.0
2025-02-06 15:25:00,194.08,194.09,194.04,194.08,3966.0,192.4061,192.416,192.3665,192.4061,3966.0
2025-02-06 15:30:00,194.08,194.12,194.05,194.06,1778.0,192.4061,192.4458,192.3764,192.3863,1778.0
2025-02-06 15:35:00,194.06,194.14,194.02,194.13,15960.0,192.3863,192.4656,192.3466,192.4557,15960.0
2025-02-06 15:40:00,194.14,194.17,194.1,194.11,14994.0,192.4656,192.4953,192.4259,192.4358,14994.0
2025-02-06 15:45:00,194.12,194.25,194.11,194.25,8862.0,192.4458,192.5746,192.4358,192.5746,8862.0
2025-02-06 15:50:00,194.26,194.5,194.25,194.36,42809.0,192.5846,192.8225,192.5746,192.6837,42809.0
2025-02-06 15:55:00,194.37,194.44,194.33,194.44,65464.0,192.6936,192.763,192.654,192.763,65464.0
2025-02-07 09:30:00,194.77,194.79,194.31,194.35,39992.0,193.0902,193.11,192.6341,192.6738,39992.0
2025-02-07 09:35:00,194.32,194.32,194.14,194.2,6343.0,192.644,192.644,192.4656,192.5251,6343.0
2025-02-07 09:40:00,194.23,194.55,194.23,194.5,25950.0,192.5548,192.8721,192.5548,192.8225,25950.0
2025-02-07 09:45:00,194.58,194.69,194.58,194.61,8236.0,192.9018,193.0108,192.9018,192.9315,8236.0
2025-02-07 09:50:00,194.64,194.76,194.59,194.67,13312.0,192.9613,193.0802,192.9117,192.991,13312.0
2025-02-07 09:55:00,194.7,195.0,194.7,195.0,5297.0,193.0208,193.3182,193.0208,193.3182,5297.0
2025-02-07 10:00:00,194.97,194.97,194.27,194.3,25384.0,193.2884,193.2884,192.5945,192.6242,25384.0
2025-02-07 10:05:00,194.34,194.62,194.3,194.6,15942.0,192.6639,192.9414,192.6242,192.9216,15942.0
2025-02-07 10:10:00,194.6,194.64,194.39,194.42,5878.0,192.9216,192.9613,192.7134,192.7432,5878.0
2025-02-07 10:15:00,194.43,194.51,194.22,194.51,47883.0,192.7531,192.8324,192.5449,192.8324,47883.0
2025-02-07 10:20:00,194.33,194.55,194.32,194.49,9246.0,192.654,192.8721,192.644,192.8126,9246.0
2025-02-07 10:25:00,194.51,194.57,194.42,194.42,9830.0,192.8324,192.8919,192.7432,192.7432,9830.0
2025-02-07 10:30:00,194.37,194.46,194.28,194.45,4501.0,192.6936,192.7828,192.6044,192.7729,4501.0
2025-02-07 10:35:00,194.48,194.56,194.37,194.37,10056.0,192.8027,192.882,192.6936,192.6936,10056.0
2025-02-07 10:40:00,194.4,194.44,194.27,194.3,5284.0,192.7233,192.763,192.5945,192.6242,5284.0
2025-02-07 10:45:00,194.25,194.31,194.15,194.18,3276.0,192.5746,192.6341,192.4755,192.5052,3276.0
2025-02-07 10:50:00,194.23,194.36,193.29,193.42,35432.0,192.5548,192.6837,191.6229,191.7518,35432.0
2025-02-07 10:55:00,193.4,193.81,193.4,193.76,14067.0,191.732,192.1384,191.732,192.0889,14067.0
2025-02-07 11:00:00,193.77,193.77,193.33,193.57,11238.0,192.0988,192.0988,191.6626,191.9005,11238.0
2025-02-07 11:05:00,193.54,193.98,193.5,193.94,5696.0,191.8708,192.307,191.8311,192.2673,5696.0
2025-02-07 11:10:00,193.9,193.97,193.7,193.79,16423.0,192.2277,192.2971,192.0294,192.1186,16423.0
2025-02-07 11:15:00,193.8,194.27,193.77,194.08,13276.0,192.1285,192.5945,192.0988,192.4061,13276.0
2025-02-07 11:20:00,194.19,194.27,193.87,193.87,13672.0,192.5152,192.5945,192.1979,192.1979,13672.0
2025-02-07 11:25:00,193.82,193.84,193.63,193.63,4923.0,192.1483,192.1682,191.96,191.96,4923.0
2025-02-07 11:30:00,193.57,193.78,193.57,193.73,11935.0,191.9005,192.1087,191.9005,192.0591,11935.0
2025-02-07 11:35:00,193.8,193.8,193.62,193.72,6484.0,192.1285,192.1285,191.9501,192.0492,6484.0
2025-02-07 11:40:00,193.7,193.77,193.5,193.6,9382.0,192.0294,192.0988,191.8311,191.9302,9382.0
2025-02-07 11:45:00,193.56,193.63,193.48,193.57,5173.0,191.8906,191.96,191.8113,191.9005,5173.0
2025-02-07 11:50:00,193.6,193.67,193.53,193.59,4172.0,191.9302,191.9996,191.8609,191.9203,4172.0
2025-02-07 11:55:00,193.58,193.78,193.5,193.5,25936.0,191.9104,192.1087,191.8311,191.8311,25936.0
2025-02-07 12:00:00,193.5,193.59,193.41,193.56,11130.0,191.8311,191.9203,191.7419,191.8906,11130.0
2025-02-07 12:05:00,193.53,193.93,193.42,193.91,10501.0,191.8609,192.2574,191.7518,192.2376,10501.0
2025-02-07 12:10:00,193.63,193.86,193.59,193.82,2440.0,191.96,192.188,191.9203,192.1483,2440.0
2025-02-07 12:15:00,193.83,193.83,193.38,193.67,13885.0,192.1583,192.1583,191.7121,191.9996,13885.0
2025-02-07 12:20:00,193.67,193.93,193.58,193.69,26706.0,191.9996,192.2574,191.9104,192.0195,26706.0
2025-02-07 12:25:00,193.64,193.77,193.62,193.69,2142.0,191.9699,192.0988,191.9501,192.0195,2142.0
2025-02-07 12:30:00,193.67,193.77,193.59,193.64,5990.0,191.9996,192.0988,191.9203,191.9699,5990.0
2025-02-07 12:35:00,193.66,193.73,193.66,193.7,2684.0,191.9897,192.0591,191.9897,192.0294,2684.0
2025-02-07 12:40:00,193.66,193.75,193.61,193.67,4270.0,191.9897,192.079,191.9402,191.9996,4270.0
2025-02-07 12:45:00,193.67,193.79,193.67,193.77,2172.0,191.9996,192.1186,191.9996,192.0988,2172.0
2025-02-07 12:50:00,193.77,193.84,193.69,193.76,3544.0,192.0988,192.1682,192.0195,192.0889,3544.0
2025-02-07 12:55:00,193.76,193.79,193.65,193.67,6717.0,192.0889,192.1186,191.9798,191.9996,6717.0
2025-02-07 13:00:00,193.66,193.82,193.66,193.82,21937.0,191.9897,192.1483,191.9897,192.1483,21937.0
2025-02-07 13:05:00,193.8,193.98,193.79,193.94,2037.0,192.1285,192.307,192.1186,192.2673,2037.0
2025-02-07 13:10:00,193.96,194.02,193.96,194.02,34165.0,192.2871,192.3466,192.2871,192.3466,34165.0
2025-02-07 13:15:00,194.05,194.07,194.04,194.06,6957.0,192.3764,192.3962,192.3665,192.3863,6957.0
2025-02-07 13:20:00,194.03,194.03,193.9,193.96,5861.0,192.3565,192.3565,192.2277,192.2871,5861.0
2025-02-07 13:25:00,193.96,193.97,193.92,193.94,2710.0,192.2871,192.2971,192.2475,192.2673,2710.0
2025-02-07 13:30:00,193.9,193.98,193.9,193.98,3030.0,192.2277,192.307,192.2277,192.307,3030.0
2025-02-07 13:35:00,194.0,194.05,194.0,194.04,2596.0,192.3268,192.3764,192.3268,192.3665,2596.0
2025-02-07 13:40:00,194.01,194.01,193.71,193.73,6834.0,192.3367,192.3367,192.0393,192.0591,6834.0
2025-02-07 13:45:00,193.76,193.76,193.63,193.72,15530.0,192.0889,192.0889,191.96,192.0492,15530.0
2025-02-07 13:50:00,193.72,193.73,193.59,193.61,3534.0,192.0492,192.0591,191.9203,191.9402,3534.0
2025-02-07 13:55:00,193.59,193.6,193.42,193.44,11112.0,191.9203,191.9302,191.7518,191.7716,11112.0
2025-02-07 14:00:00,193.43,193.52,193.43,193.51,4867.0,191.7617,191.8509,191.7617,191.841,4867.0
2025-02-07 14:05:00,193.52,193.54,193.44,193.52,7851.0,191.8509,191.8708,191.7716,191.8509,7851.0
2025-02-07 14:10:00,193.52,193.54,193.39,193.45,5261.0,191.8509,191.8708,191.7221,191.7815,5261.0
2025-02-07 14:15:00,193.47,193.54,193.42,193.49,5244.0,191.8014,191.8708,191.7518,191.8212,5244.0
2025-02-07 14:20:00,193.5,193.5,193.38,193.44,16752.0,191.8311,191.8311,191.7121,191.7716,16752.0
2025-02-07 14:25:00,193.51,193.51,193.41,193.41,7515.0,191.841,191.841,191.7419,191.7419,7515.0
2025-02-07 14:30:00,193.4,193.52,193.36,193.49,209783.0,191.732,191.8509,191.6923,191.8212,209783.0
2025-02-07 14:35:00,193.49,193.59,193.47,193.59,7847.0,191.8212,191.9203,191.8014,191.9203,7847.0
2025-02-07 14:40:00,193.6,193.66,193.54,193.62,15437.0,191.9302,191.9897,191.8708,191.9501,15437.0
2025-02-07 14:45:00,193.62,193.65,193.56,193.65,3047.0,191.9501,191.9798,191.8906,191.9798,3047.0
2025-02-07 14:50:00,193.64,193.68,193.54,193.57,4960.0,191.9699,192.0096,191.8708,191.9005,4960.0
2025-02-07 14:55:00,193.5,193.54,193.48,193.48,8388.0,191.8311,191.8708,191.8113,191.8113,8388.0
2025-02-07 15:00:00,193.45,193.46,193.28,193.29,11378.0,191.7815,191.7915,191.613,191.6229,11378.0
2025-02-07 15:05:00,193.27,193.37,193.27,193.37,3526.0,191.6031,191.7022,191.6031,191.7022,3526.0
2025-02-07 15:10:00,193.36,193.36,193.25,193.25,5458.0,191.6923,191.6923,191.5833,191.5833,5458.0
2025-02-07 15:15:00,193.23,193.26,193.14,193.26,3725.0,191.5634,191.5932,191.4742,191.5932,3725.0
2025-02-07 15:20:00,193.25,193.32,193.22,193.26,7780.0,191.5833,191.6527,191.5535,191.5932,7780.0
2025-02-07 15:25:00,193.28,193.3,193.19,193.22,8564.0,191.613,191.6328,191.5238,191.5535,8564.0
2025-02-07 15:30:00,193.23,193.42,193.23,193.42,12780.0,191.5634,191.7518,191.5634,191.7518,12780.0
2025-02-07 15:35:00,193.39,193.47,193.28,193.32,7377.0,191.7221,191.8014,191.613,191.6527,7377.0
2025-02-07 15:40:00,193.32,193.34,193.2,193.21,8393.0,191.6527,191.6725,191.5337,191.5436,8393.0
2025-02-07 15:45:00,193.22,193.36,193.22,193.33,11278.0,191.5535,191.6923,191.5535,191.6626,11278.0
2025-02-07 15:50:00,193.34,193.51,193.24,193.26,25624.0,191.6725,191.841,191.5734,191.5932,25624.0
2025-02-07 15:55:00,193.28,193.29,193.15,193.22,69591.0,191.613,191.6229,191.4841,191.5535,69591.0
2025-02-10 09:30:00,194.07,194.08,193.76,193.76,57931.0,192.3962,192.4061,192.0889,192.0889,57931.0
2025-02-10 09:35:00,193.53,193.53,193.05,193.12,6421.0,191.8609,191.8609,191.385,191.4544,6421.0
2025-02-10 09:40:00,193.11,193.12,192.9,192.99,9785.0,191.4445,191.4544,191.2363,191.3255,9785.0
2025-02-10 09:45:00,193.0,193.12,192.94,193.06,28709.0,191.3354,191.4544,191.2759,191.3949,28709.0
2025-02-10 09:50:00,193.08,193.29,193.08,193.2,17102.0,191.4147,191.6229,191.4147,191.5337,17102.0
2025-02-10 09:55:00,193.24,193.3,193.16,193.18,7987.0,191.5734,191.6328,191.494,191.5139,7987.0
2025-02-10 10:00:00,193.18,193.41,193.15,193.37,51438.0,191.5139,191.7419,191.4841,191.7022,51438.0
2025-02-10 10:05:00,193.39,193.48,193.29,193.31,24805.0,191.7221,191.8113,191.6229,191.6427,24805.0
2025-02-10 10:10:00,193.35,193.39,193.17,193.2,16557.0,191.6824,191.7221,191.504,191.5337,16557.0
2025-02-10 10:15:00,193.17,193.27,193.13,193.14,182755.0,191.504,191.6031,191.4643,191.4742,182755.0
2025-02-10 10:20:00,193.13,193.15,193.03,193.13,15272.0,191.4643,191.4841,191.3652,191.4643,15272.0
2025-02-10 10:25:00,193.1,193.23,193.09,193.22,10233.0,191.4346,191.5634,191.4246,191.5535,10233.0
2025-02-10 10:30:00,193.29,193.34,193.22,193.22,35226.0,191.6229,191.6725,191.5535,191.5535,35226.0
2025-02-10 10:35:00,193.23,193.3,193.14,193.17,11131.0,191.5634,191.6328,191.4742,191.504,11131.0
2025-02-10 10:40:00,193.19,193.25,193.11,193.25,27814.0,191.5238,191.5833,191.4445,191.5833,27814.0
2025-02-10 10:45:00,193.26,193.47,193.26,193.47,21892.0,191.5932,191.8014,191.5932,191.8014,21892.0
2025-02-10 10:50:00,193.48,193.53,193.47,193.51,7987.0,191.8113,191.8609,191.8014,191.841,7987.0
2025-02-10 10:55:00,193.52,193.52,193.33,193.33,8268.0,191.8509,191.8509,191.6626,191.6626,8268.0
2025-02-10 11:00:00,193.34,193.4,193.26,193.28,7485.0,191.6725,191.732,191.5932,191.613,7485.0
2025-02-10 11:05:00,193.28,193.29,193.21,193.25,14334.0,191.613,191.6229,191.5436,191.5833,14334.0
2025-02-10 11:10:00,193.27,193.3,193.09,193.16,7478.0,191.6031,191.6328,191.4246,191.494,7478.0
2025-02-10 11:15:00,193.1,193.11,192.98,193.03,14966.0,191.4346,191.4445,191.3156,191.3652,14966.0
2025-02-10 11:20:00,192.99,193.03,192.97,193.03,3263.0,191.3255,191.3652,191.3057,191.3652,3263.0
2025-02-10 11:25:00,193.04,193.08,193.02,193.07,5124.0,191.3751,191.4147,191.3552,191.4048,5124.0
2025-02-10 11:30:00,193.06,193.06,192.95,193.03,4211.0,191.3949,191.3949,191.2859,191.3652,4211.0
2025-02-10 11:35:00,193.06,193.11,193.03,193.1,2989.0,191.3949,191.4445,191.3652,191.4346,2989.0
2025-02-10 11:40:00,193.12,193.19,193.12,193.18,8231.0,191.4544,191.5238,191.4544,191.5139,8231.0
2025-02-10 11:45:00,193.19,193.2,193.1,193.14,4062.0,191.5238,191.5337,191.4346,191.4742,4062.0
2025-02-10 11:50:00,193.17,193.29,193.17,193.24,11326.0,191.504,191.6229,191.504,191.5734,11326.0
2025-02-10 11:55:00,193.23,193.27,193.22,193.22,1652.0,191.5634,191.6031,191.5535,191.5535,1652.0
2025-02-10 12:00:00,193.18,193.29,193.18,193.22,2365.0,191.5139,191.6229,191.5139,191.5535,2365.0
2025-02-10 12:05:00,193.18,193.21,193.11,193.19,10181.0,191.5139,191.5436,191.4445,191.5238,10181.0
2025-02-10 12:10:00,193.17,193.18,193.01,193.05,56025.0,191.504,191.5139,191.3453,191.385,56025.0
2025-02-10 12:15:00,193.04,193.14,193.02,193.14,11348.0,191.3751,191.4742,191.3552,191.4742,11348.0
2025-02-10 12:20:00,193.15,193.21,193.12,193.19,16517.0,191.4841,191.5436,191.4544,191.5238,16517.0
2025-02-10 12:25:00,193.2,193.2,193.11,193.15,2978.0,191.5337,191.5337,191.4445,191.4841,2978.0
2025-02-10 12:30:00,193.18,193.22,193.18,193.22,14938.0,191.5139,191.5535,191.5139,191.5535,14938.0
2025-02-10 12:35:00,193.2,193.28,193.19,193.27,2164.0,191.5337,191.613,191.5238,191.6031,2164.0
2025-02-10 12:40:00,193.25,193.3,193.25,193.27,1758.0,191.5833,191.6328,191.5833,191.6031,1758.0
2025-02-10 12:45:00,193.26,193.27,193.2,193.22,1494.0,191.5932,191.6031,191.5337,191.5535,1494.0
2025-02-10 12:50:00,193.25,193.38,193.24,193.36,8548.0,191.5833,191.7121,191.5734,191.6923,8548.0
2025-02-10 12:55:00,193.38,193.39,193.34,193.39,987.0,191.7121,191.7221,191.6725,191.7221,987.0
2025-02-10 13:00:00,193.38,193.51,193.38,193.5,2081.0,191.7121,191.841,191.7121,191.8311,2081.0
2025-02-10 13:05:00,193.52,193.53,193.5,193.52,3581.0,191.8509,191.8609,191.8311,191.8509,3581.0
2025-02-10 13:10:00,193.52,193.59,193.52,193.59,2135.0,191.8509,191.9203,191.8509,191.9203,2135.0
2025-02-10 13:15:00,193.6,193.61,193.5,193.52,4691.0,191.9302,191.9402,191.8311,191.8509,4691.0
2025-02-10 13:20:00,193.52,193.58,193.49,193.53,9202.0,191.8509,191.9104,191.8212,191.8609,9202.0
2025-02-10 13:25:00,193.55,193.55,193.46,193.47,2609.0,191.8807,191.8807,191.7915,191.8014,2609.0
2025-02-10 13:30:00,193.46,193.48,193.41,193.42,5852.0,191.7915,191.8113,191.7419,191.7518,5852.0
2025-02-10 13:35:00,193.42,193.51,193.41,193.5,3085.0,191.7518,191.841,191.7419,191.8311,3085.0
2025-02-10 13:40:00,193.5,193.57,193.49,193.57,6410.0,191.8311,191.9005,191.8212,191.9005,6410.0
2025-02-10 13:45:00,193.58,193.59,193.55,193.59,6642.0,191.9104,191.9203,191.8807,191.9203,6642.0
2025-02-10 13:50:00,193.58,193.66,193.58,193.63,3213.0,191.9104,191.9897,191.9104,191.96,3213.0
2025-02-10 13:55:00,193.63,193.67,193.61,193.62,5601.0,191.96,191.9996,191.9402,191.9501,5601.0
2025-02-10 14:00:00,193.55,193.61,193.52,193.61,1709.0,191.8807,191.9402,191.8509,191.9402,1709.0
2025-02-10 14:05:00,193.61,193.65,193.59,193.65,1413.0,191.9402,191.9798,191.9203,191.9798,1413.0
2025-02-10 14:10:00,193.64,193.71,193.63,193.68,5723.0,191.9699,192.0393,191.96,192.0096,5723.0
2025-02-10 14:15:00,193.69,193.7,193.66,193.66,3995.0,192.0195,192.0294,191.9897,191.9897,3995.0
2025-02-10 14:20:00,193.66,193.75,193.65,193.7,12363.0,191.9897,192.079,191.9798,192.0294,12363.0
2025-02-10 14:25:00,193.67,193.68,193.62,193.67,20035.0,191.9996,192.0096,191.9501,191.9996,20035.0
2025-02-10 14:30:00,193.66,193.72,193.65,193.67,5943.0,191.9897,192.0492,191.9798,191.9996,5943.0
2025-02-10 14:35:00,193.65,193.68,193.64,193.65,2464.0,191.9798,192.0096,191.9699,191.9798,2464.0
2025-02-10 14:40:00,193.65,193.65,193.6,193.61,3586.0,191.9798,191.9798,191.9302,191.9402,3586.0
2025-02-10 14:45:00,193.6,193.66,193.58,193.64,2537.0,191.9302,191.9897,191.9104,191.9699,2537.0
2025-02-10 14:50:00,193.63,193.67,193.62,193.65,9754.0,191.96,191.9996,191.9501,191.9798,9754.0
2025-02-10 14:55:00,193.64,193.68,193.58,193.61,15223.0,191.9699,192.0096,191.9104,191.9402,15223.0
2025-02-10 15:00:00,193.58,193.67,193.57,193.63,9087.0,191.9104,191.9996,191.9005,191.96,9087.0
2025-02-10 15:05:00,193.62,193.67,193.61,193.65,6660.0,191.9501,191.9996,191.9402,191.9798,6660.0
2025-02-10 15:10:00,193.64,193.68,193.63,193.68,3929.0,191.9699,192.0096,191.96,192.0096,3929.0
2025-02-10 15:15:00,193.67,193.69,193.64,193.69,9581.0,191.9996,192.0195,191.9699,192.0195,9581.0
2025-02-10 15:20:00,193.64,193.66,193.59,193.62,9916.0,191.9699,191.9897,191.9203,191.9501,9916.0
2025-02-10 15:25:00,193.62,193.63,193.59,193.62,4256.0,191.9501,191.96,191.9203,191.9501,4256.0
2025-02-10 15:30:00,193.54,193.6,193.52,193.57,7465.0,191.8708,191.9302,191.8509,191.9005,7465.0
2025-02-10 15:35:00,193.57,193.57,193.5,193.57,6450.0,191.9005,191.9005,191.8311,191.9005,6450.0
2025-02-10 15:40:00,193.58,193.7,193.58,193.7,7967.0,191.9104,192.0294,191.9104,192.0294,7967.0
2025-02-10 15:45:00,193.68,193.71,193.63,193.69,22032.0,192.0096,192.0393,191.96,192.0195,22032.0
2025-02-10 15:50:00,193.7,193.86,193.52,193.58,32382.0,192.0294,192.188,191.8509,191.9104,32382.0
2025-02-10 15:55:00,193.55,193.74,193.54,193.73,68063.0,191.8807,192.069,191.8708,192.0591,68063.0
2025-02-11 09:30:00,193.25,193.4,192.98,193.08,31066.0,191.5833,191.732,191.3156,191.4147,31066.0
2025-02-11 09:35:00,192.98,193.05,192.92,192.99,6972.0,191.3156,191.385,191.2561,191.3255,6972.0
2025-02-11 09:40:00,193.01,193.16,193.01,193.12,10989.0,191.3453,191.494,191.3453,191.4544,10989.0
2025-02-11 09:45:00,193.12,193.2,193.09,193.18,9677.0,191.4544,191.5337,191.4246,191.5139,9677.0
2025-02-11 09:50:00,193.18,193.31,193.18,193.27,15266.0,191.5139,191.6427,191.5139,191.6031,15266.0
2025-02-11 09:55:00,193.29,193.32,193.16,193.29,31446.0,191.6229,191.6527,191.494,191.6229,31446.0
2025-02-11 10:00:00,193.29,193.34,193.14,193.2,3548.0,191.6229,191.6725,191.4742,191.5337,3548.0
2025-02-11 10:05:00,193.14,193.14,192.99,193.04,4153.0,191.4742,191.4742,191.3255,191.3751,4153.0
2025-02-11 10:10:00,193.1,193.11,193.01,193.02,6240.0,191.4346,191.4445,191.3453,191.3552,6240.0
2025-02-11 10:15:00,193.03,193.06,193.0,193.05,1751.0,191.3652,191.3949,191.3354,191.385,1751.0
2025-02-11 10:20:00,193.11,193.2,193.06,193.14,5617.0,191.4445,191.5337,191.3949,191.4742,5617.0
2025-02-11 10:25:00,193.14,193.16,193.05,193.16,5282.0,191.4742,191.494,191.385,191.494,5282.0
2025-02-11 10:30:00,193.16,193.23,193.09,193.12,10857.0,191.494,191.5634,191.4246,191.4544,10857.0
2025-02-11 10:35:00,193.15,193.32,193.15,193.32,11060.0,191.4841,191.6527,191.4841,191.6527,11060.0
2025-02-11 10:40:00,193.33,193.38,193.25,193.25,5472.0,191.6626,191.7121,191.5833,191.5833,5472.0
2025-02-11 10:45:00,193.26,193.46,193.26,193.44,12117.0,191.5932,191.7915,191.5932,191.7716,12117.0
2025-02-11 10:50:00,193.44,193.62,193.44,193.61,13745.0,191.7716,191.9501,191.7716,191.9402,13745.0
2025-02-11 10:55:00,193.61,193.63,193.58,193.61,10581.0,191.9402,191.96,191.9104,191.9402,10581.0
2025-02-11 11:00:00,193.62,193.73,193.6,193.71,6898.0,191.9501,192.0591,191.9302,192.0393,6898.0
2025-02-11 11:05:00,193.73,193.86,193.73,193.83,5739.0,192.0591,192.188,192.0591,192.1583,5739.0
2025-02-11 11:10:00,193.81,193.82,193.73,193.81,3796.0,192.1384,192.1483,192.0591,192.1384,3796.0
2025-02-11 11:15:00,193.82,193.87,193.79,193.82,9106.0,192.1483,192.1979,192.1186,192.1483,9106.0
2025-02-11 11:20:00,193.8,193.8,193.73,193.78,3698.0,192.1285,192.1285,192.0591,192.1087,3698.0
2025-02-11 11:25:00,193.81,193.83,193.65,193.65,4960.0,192.1384,192.1583,191.9798,191.9798,4960.0
2025-02-11 11:30:00,193.66,193.72,193.58,193.62,7348.0,191.9897,192.0492,191.9104,191.9501,7348.0
2025-02-11 11:35:00,193.63,193.75,193.59,193.71,14238.0,191.96,192.079,191.9203,192.0393,14238.0
2025-02-11 11:40:00,193.71,193.73,193.69,193.71,6411.0,192.0393,192.0591,192.0195,192.0393,6411.0
2025-02-11 11:45:00,193.74,193.74,193.69,193.71,4650.0,192.069,192.069,192.0195,192.0393,4650.0
2025-02-11 11:50:00,193.71,193.71,193.67,193.68,1515.0,192.0393,192.0393,191.9996,192.0096,1515.0
2025-02-11 11:55:00,193.64,193.71,193.64,193.7,5606.0,191.9699,192.0393,191.9699,192.0294,5606.0
2025-02-11 12:00:00,193.69,193.77,193.64,193.74,19712.0,192.0195,192.0988,191.9699,192.069,19712.0
2025-02-11 12:05:00,193.71,193.77,193.69,193.75,3626.0,192.0393,192.0988,192.0195,192.079,3626.0
2025-02-11 12:10:00,193.7,193.73,193.66,193.68,3669.0,192.0294,192.0591,191.9897,192.0096,3669.0
2025-02-11 12:15:00,193.69,193.8,193.68,193.78,2049.0,192.0195,192.1285,192.0096,192.1087,2049.0
2025-02-11 12:20:00,193.74,193.76,193.71,193.76,9483.0,192.069,192.0889,192.0393,192.0889,9483.0
2025-02-11 12:25:00,193.77,193.77,193.75,193.77,15988.0,192.0988,192.0988,192.079,192.0988,15988.0
2025-02-11 12:30:00,193.76,193.81,193.76,193.81,584.0,192.0889,192.1384,192.0889,192.1384,584.0
2025-02-11 12:35:00,193.73,193.75,193.68,193.69,2410.0,192.0591,192.079,192.0096,192.0195,2410.0
2025-02-11 12:40:00,193.7,193.72,193.67,193.71,1699.0,192.0294,192.0492,191.9996,192.0393,1699.0
2025-02-11 12:45:00,193.69,193.72,193.65,193.65,4736.0,192.0195,192.0492,191.9798,191.9798,4736.0
2025-02-11 12:50:00,193.64,193.64,193.54,193.59,4941.0,191.9699,191.9699,191.8708,191.9203,4941.0
2025-02-11 12:55:00,193.59,193.6,193.55,193.57,2809.0,191.9203,191.9302,191.8807,191.9005,2809.0
2025-02-11 13:00:00,193.56,193.56,193.49,193.51,748.0,191.8906,191.8906,191.8212,191.841,748.0
2025-02-11 13:05:00,193.51,193.63,193.51,193.63,1757.0,191.841,191.96,191.841,191.96,1757.0
2025-02-11 13:10:00,193.64,193.68,193.6,193.66,10709.0,191.9699,192.0096,191.9302,191.9897,10709.0
2025-02-11 13:15:00,193.68,193.69,193.65,193.69,350.0,192.0096,192.0195,191.9798,192.0195,350.0
2025-02-11 13:20:00,193.7,193.72,193.66,193.66,1255.0,192.0294,192.0492,191.9897,191.9897,1255.0
2025-02-11 13:25:00,193.66,193.66,193.58,193.58,1179.0,191.9897,191.9897,191.9104,191.9104,1179.0
2025-02-11 13:30:00,193.63,193.7,193.63,193.69,1478.0,191.96,192.0294,191.96,192.0195,1478.0
2025-02-11 13:35:00,193.69,193.82,193.68,193.78,2708.0,192.0195,192.1483,192.0096,192.1087,2708.0
2025-02-11 13:40:00,193.8,193.82,193.76,193.76,2980.0,192.1285,192.1483,192.0889,192.0889,2980.0
2025-02-11 13:45:00,193.83,193.84,193.78,193.81,4457.0,192.1583,192.1682,192.1087,192.1384,4457.0
2025-02-11 13:50:00,193.76,193.76,193.69,193.69,2000.0,192.0889,192.0889,192.0195,192.0195,2000.0
2025-02-11 13:55:00,193.63,193.66,193.61,193.62,8710.0,191.96,191.9897,191.9402,191.9501,8710.0
2025-02-11 14:00:00,193.61,193.65,193.6,193.62,7831.0,191.9402,191.9798,191.9302,191.9501,7831.0
2025-02-11 14:05:00,193.63,193.65,193.56,193.61,1985.0,191.96,191.9798,191.8906,191.9402,1985.0
2025-02-11 14:10:00,193.61,193.66,193.61,193.64,698.0,191.9402,191.9897,191.9402,191.9699,698.0
2025-02-11 14:15:00,193.64,193.65,193.61,193.62,2474.0,191.9699,191.9798,191.9402,191.9501,2474.0
2025-02-11 14:20:00,193.64,193.75,193.63,193.75,6368.0,191.9699,192.079,191.96,192.079,6368.0
2025-02-11 14:25:00,193.76,193.79,193.76,193.77,3729.0,192.0889,192.1186,192.0889,192.0988,3729.0
2025-02-11 14:30:00,193.75,193.84,193.75,193.84,3453.0,192.079,192.1682,192.079,192.1682,3453.0
2025-02-11 14:35:00,193.81,193.94,193.81,193.94,4524.0,192.1384,192.2673,192.1384,192.2673,4524.0
2025-02-11 14:40:00,194.0,194.14,194.0,194.08,5081.0,192.3268,192.4656,192.3268,192.4061,5081.0
2025-02-11 14:45:00,194.07,194.07,193.95,193.98,2686.0,192.3962,192.3962,192.2772,192.307,2686.0
2025-02-11 14:50:00,193.98,194.01,193.94,193.96,4793.0,192.307,192.3367,192.2673,192.2871,4793.0
2025-02-11 14:55:00,193.96,193.99,193.92,193.92,5169.0,192.2871,192.3169,192.2475,192.2475,5169.0
2025-02-11 15:00:00,193.92,193.96,193.91,193.96,8056.0,192.2475,192.2871,192.2376,192.2871,8056.0
2025-02-11 15:05:00,193.97,193.97,193.9,193.93,3122.0,192.2971,192.2971,192.2277,192.2574,3122.0
2025-02-11 15:10:00,193.93,193.99,193.93,193.98,4275.0,192.2574,192.3169,192.2574,192.307,4275.0
2025-02-11 15:15:00,193.96,193.96,193.88,193.92,6996.0,192.2871,192.2871,192.2078,192.2475,6996.0
2025-02-11 15:20:00,193.91,193.92,193.87,193.9,6136.0,192.2376,192.2475,192.1979,192.2277,6136.0
2025-02-11 15:25:00,193.87,193.96,193.85,193.95,4881.0,192.1979,192.2871,192.1781,192.2772,4881.0
2025-02-11 15:30:00,193.97,194.15,193.96,194.14,5630.0,192.2971,192.4755,192.2871,192.4656,5630.0
2025-02-11 15:35:00,194.13,194.15,194.08,194.08,6084.0,192.4557,192.4755,192.4061,192.4061,6084.0
2025-02-11 15:40:00,194.07,194.13,194.02,194.05,9806.0,192.3962,192.4557,192.3466,192.3764,9806.0
2025-02-11 15:45:00,194.05,194.07,194.01,194.03,8802.0,192.3764,192.3962,192.3367,192.3565,8802.0
2025-02-11 15:50:00,194.03,194.15,193.94,193.99,22747.0,192.3565,192.4755,192.2673,192.3169,22747.0
2025-02-11 15:55:00,193.99,194.18,193.99,194.14,52530.0,192.3169,192.5052,192.3169,192.4656,52530.0
2025-02-12 09:30:00,192.51,192.51,192.13,192.37,39163.0,190.8496,190.8496,190.4729,190.7109,39163.0
2025-02-12 09:35:00,192.31,192.49,192.23,192.48,12988.0,190.6514,190.8298,190.5721,190.8199,12988.0
2025-02-12 09:40:00,192.47,192.48,192.31,192.44,8101.0,190.81,190.8199,190.6514,190.7803,8101.0
2025-02-12 09:45:00,192.42,192.69,192.42,192.69,6672.0,190.7604,191.0281,190.7604,191.0281,6672.0
2025-02-12 09:50:00,192.67,192.76,192.62,192.75,4078.0,191.0083,191.0975,190.9587,191.0876,4078.0
2025-02-12 09:55:00,192.76,192.76,192.68,192.73,11425.0,191.0975,191.0975,191.0182,191.0678,11425.0
2025-02-12 10:00:00,192.7,192.7,192.43,192.43,20057.0,191.038,191.038,190.7703,190.7703,20057.0
2025-02-12 10:05:00,192.43,192.76,192.42,192.76,8925.0,190.7703,191.0975,190.7604,191.0975,8925.0
2025-02-12 10:10:00,192.71,192.79,192.56,192.68,60194.0,191.0479,191.1272,190.8992,191.0182,60194.0
2025-02-12 10:15:00,192.63,192.85,192.63,192.84,10284.0,190.9686,191.1867,190.9686,191.1768,10284.0
2025-02-12 10:20:00,192.85,192.95,192.68,192.85,5219.0,191.1867,191.2859,191.0182,191.1867,5219.0
2025-02-12 10:25:00,192.92,192.92,192.74,192.74,1908.0,191.2561,191.2561,191.0777,191.0777,1908.0
2025-02-12 10:30:00,192.82,192.89,192.76,192.89,6058.0,191.157,191.2264,191.0975,191.2264,6058.0
2025-02-12 10:35:00,192.88,193.23,192.87,193.17,50668.0,191.2165,191.5634,191.2065,191.504,50668.0
2025-02-12 10:40:00,193.15,193.16,193.04,193.16,7644.0,191.4841,191.494,191.3751,191.494,7644.0
2025-02-12 10:45:00,193.16,193.18,193.06,193.13,4362.0,191.494,191.5139,191.3949,191.4643,4362.0
2025-02-12 10:50:00,193.15,193.15,192.96,193.08,1706.0,191.4841,191.4841,191.2958,191.4147,1706.0
2025-02-12 10:55:00,193.1,193.1,193.0,193.07,2882.0,191.4346,191.4346,191.3354,191.4048,2882.0
2025-02-12 11:00:00,193.08,193.08,192.86,192.86,1799.0,191.4147,191.4147,191.1966,191.1966,1799.0
2025-02-12 11:05:00,192.8,192.83,192.73,192.73,4670.0,191.1371,191.1669,191.0678,191.0678,4670.0
2025-02-12 11:10:00,192.72,192.76,192.54,192.54,8714.0,191.0578,191.0975,190.8794,190.8794,8714.0
2025-02-12 11:15:00,192.53,192.56,192.49,192.5,4281.0,190.8695,190.8992,190.8298,190.8397,4281.0
2025-02-12 11:20:00,192.55,192.55,192.42,192.45,8098.0,190.8893,190.8893,190.7604,190.7902,8098.0
2025-02-12 11:25:00,192.44,192.5,192.34,192.5,15230.0,190.7803,190.8397,190.6811,190.8397,15230.0
2025-02-12 11:30:00,192.53,192.56,192.48,192.53,10987.0,190.8695,190.8992,190.8199,190.8695,10987.0
2025-02-12 11:35:00,192.52,192.69,192.47,192.67,15218.0,190.8596,191.0281,190.81,191.0083,15218.0
2025-02-12 11:40:00,192.69,192.85,192.62,192.85,28349.0,191.0281,191.1867,190.9587,191.1867,28349.0
2025-02-12 11:45:00,192.82,192.86,192.79,192.83,7456.0,191.157,191.1966,191.1272,191.1669,7456.0
2025-02-12 11:50:00,192.86,193.09,192.86,193.08,8123.0,191.1966,191.4246,191.1966,191.4147,8123.0
2025-02-12 11:55:00,193.1,193.26,193.08,193.22,7205.0,191.4346,191.5932,191.4147,191.5535,7205.0
2025-02-12 12:00:00,193.2,193.29,193.11,193.16,33988.0,191.5337,191.6229,191.4445,191.494,33988.0
2025-02-12 12:05:00,193.12,193.15,193.05,193.12,7368.0,191.4544,191.4841,191.385,191.4544,7368.0
2025-02-12 12:10:00,193.14,193.36,193.09,193.3,32868.0,191.4742,191.6923,191.4246,191.6328,32868.0
2025-02-12 12:15:00,193.28,193.33,193.27,193.3,4701.0,191.613,191.6626,191.6031,191.6328,4701.0
2025-02-12 12:20:00,193.29,193.47,193.29,193.39,18494.0,191.6229,191.8014,191.6229,191.7221,18494.0
2025-02-12 12:25:00,193.38,193.41,193.35,193.37,4725.0,191.7121,191.7419,191.6824,191.7022,4725.0
2025-02-12 12:30:00,193.36,193.4,193.28,193.32,2348.0,191.6923,191.732,191.613,191.6527,2348.0
2025-02-12 12:35:00,193.4,193.4,193.28,193.28,2953.0,191.732,191.732,191.613,191.613,2953.0
2025-02-12 12:40:00,193.28,193.28,193.2,193.24,3225.0,191.613,191.613,191.5337,191.5734,3225.0
2025-02-12 12:45:00,193.24,193.53,193.24,193.46,9539.0,191.5734,191.8609,191.5734,191.7915,9539.0
2025-02-12 12:50:00,193.47,193.54,193.46,193.51,6128.0,191.8014,191.8708,191.7915,191.841,6128.0
2025-02-12 12:55:00,193.51,193.56,193.49,193.53,4626.0,191.841,191.8906,191.8212,191.8609,4626.0
2025-02-12 13:00:00,193.55,193.55,193.41,193.43,4418.0,191.8807,191.8807,191.7419,191.7617,4418.0
2025-02-12 13:05:00,193.42,193.45,193.32,193.33,17836.0,191.7518,191.7815,191.6527,191.6626,17836.0
2025-02-12 13:10:00,193.33,193.38,193.31,193.38,3823.0,191.6626,191.7121,191.6427,191.7121,3823.0
2025-02-12 13:15:00,193.39,193.4,193.27,193.28,13613.0,191.7221,191.732,191.6031,191.613,13613.0
2025-02-12 13:20:00,193.27,193.33,193.21,193.21,6896.0,191.6031,191.6626,191.5436,191.5436,6896.0
2025-02-12 13:25:00,193.21,193.27,193.13,193.17,15784.0,191.5436,191.6031,191.4643,191.504,15784.0
2025-02-12 13:30:00,193.14,193.21,193.14,193.18,7967.0,191.4742,191.5436,191.4742,191.5139,7967.0
2025-02-12 13:35:00,193.17,193.25,193.15,193.25,2192.0,191.504,191.5833,191.4841,191.5833,2192.0
2025-02-12 13:40:00,193.25,193.25,193.05,193.05,2625.0,191.5833,191.5833,191.385,191.385,2625.0
2025-02-12 13:45:00,193.04,193.13,193.03,193.07,2058.0,191.3751,191.4643,191.3652,191.4048,2058.0
2025-02-12 13:50:00,193.07,193.15,193.07,193.08,2982.0,191.4048,191.4841,191.4048,191.4147,2982.0
2025-02-12 13:55:00,193.1,193.12,193.04,193.05,18655.0,191.4346,191.4544,191.3751,191.385,18655.0
2025-02-12 14:00:00,193.05,193.05,192.98,192.99,8537.0,191.385,191.385,191.3156,191.3255,8537.0
2025-02-12 14:05:00,192.97,192.97,192.93,192.95,998.0,191.3057,191.3057,191.266,191.2859,998.0
2025-02-12 14:10:00,193.02,193.02,192.88,192.9,13213.0,191.3552,191.3552,191.2165,191.2363,13213.0
2025-02-12 14:15:00,192.88,192.89,192.82,192.85,3977.0,191.2165,191.2264,191.157,191.1867,3977.0
2025-02-12 14:20:00,192.81,192.98,192.81,192.94,17211.0,191.1471,191.3156,191.1471,191.2759,17211.0
2025-02-12 14:25:00,192.92,192.97,192.86,192.97,5249.0,191.2561,191.3057,191.1966,191.3057,5249.0
2025-02-12 14:30:00,192.92,193.08,192.92,193.08,9483.0,191.2561,191.4147,191.2561,191.4147,9483.0
2025-02-12 14:35:00,193.07,193.14,193.06,193.12,5432.0,191.4048,191.4742,191.3949,191.4544,5432.0
2025-02-12 14:40:00,193.14,193.14,193.05,193.06,2322.0,191.4742,191.4742,191.385,191.3949,2322.0
2025-02-12 14:45:00,193.06,193.28,193.06,193.27,13840.0,191.3949,191.613,191.3949,191.6031,13840.0
2025-02-12 14:50:00,193.26,193.26,193.16,193.23,5597.0,191.5932,191.5932,191.494,191.5634,5597.0
2025-02-12 14:55:00,193.22,193.23,193.12,193.16,3994.0,191.5535,191.5634,191.4544,191.494,3994.0
2025-02-12 15:00:00,193.19,193.22,193.15,193.2,10637.0,191.5238,191.5535,191.4841,191.5337,10637.0
2025-02-12 15:05:00,193.22,193.25,193.21,193.25,8928.0,191.5535,191.5833,191.5436,191.5833,8928.0
2025-02-12 15:10:00,193.25,193.28,193.18,193.21,5110.0,191.5833,191.613,191.5139,191.5436,5110.0
2025-02-12 15:15:00,193.21,193.22,193.09,193.09,5373.0,191.5436,191.5535,191.4246,191.4246,5373.0
2025-02-12 15:20:00,193.13,193.14,193.09,193.1,5393.0,191.4643,191.4742,191.4246,191.4346,5393.0
2025-02-12 15:25:00,193.09,193.1,192.94,192.94,4754.0,191.4246,191.4346,191.2759,191.2759,4754.0
2025-02-12 15:30:00,192.94,192.99,192.93,192.98,3341.0,191.2759,191.3255,191.266,191.3156,3341.0
2025-02-12 15:35:00,192.99,193.06,192.97,193.0,5732.0,191.3255,191.3949,191.3057,191.3354,5732.0
2025-02-12 15:40:00,193.02,193.06,192.85,192.88,13091.0,191.3552,191.3949,191.1867,191.2165,13091.0
2025-02-12 15:45:00,192.87,192.92,192.84,192.92,18599.0,191.2065,191.2561,191.1768,191.2561,18599.0
2025-02-12 15:50:00,192.95,193.17,192.89,192.94,44535.0,191.2859,191.504,191.2264,191.2759,44535.0
2025-02-12 15:55:00,192.97,193.13,192.97,193.09,59139.0,191.3057,191.4643,191.3057,191.4246,59139.0
2025-02-13 09:30:00,193.75,193.75,193.25,193.25,17443.0,192.079,192.079,191.5833,191.5833,17443.0
2025-02-13 09:35:00,193.28,193.5,193.22,193.49,7138.0,191.613,191.8311,191.5535,191.8212,7138.0
2025-02-13 09:40:00,193.51,193.63,193.46,193.63,4569.0,191.841,191.96,191.7915,191.96,4569.0
2025-02-13 09:45:00,193.66,193.74,193.58,193.61,6401.0,191.9897,192.069,191.9104,191.9402,6401.0
2025-02-13 09:50:00,193.6,193.63,193.53,193.63,5576.0,191.9302,191.96,191.8609,191.96,5576.0
2025-02-13 09:55:00,193.65,193.66,193.54,193.59,11709.0,191.9798,191.9897,191.8708,191.9203,11709.0
2025-02-13 10:00:00,193.62,193.81,193.61,193.63,18486.0,191.9501,192.1384,191.9402,191.96,18486.0
2025-02-13 10:05:00,193.66,193.74,193.55,193.69,5862.0,191.9897,192.069,191.8807,192.0195,5862.0
2025-02-13 10:10:00,193.72,193.84,193.65,193.65,67577.0,192.0492,192.1682,191.9798,191.9798,67577.0
2025-02-13 10:15:00,193.69,193.89,193.68,193.87,10585.0,192.0195,192.2177,192.0096,192.1979,10585.0
2025-02-13 10:20:00,193.87,193.89,193.74,193.79,18766.0,192.1979,192.2177,192.069,192.1186,18766.0
2025-02-13 10:25:00,193.78,193.79,193.57,193.74,5742.0,192.1087,192.1186,191.9005,192.069,5742.0
2025-02-13 10:30:00,193.75,193.77,193.67,193.7,14642.0,192.079,192.0988,191.9996,192.0294,14642.0
2025-02-13 10:35:00,193.72,193.76,193.64,193.67,22897.0,192.0492,192.0889,191.9699,191.9996,22897.0
2025-02-13 10:40:00,193.69,193.75,193.61,193.61,16107.0,192.0195,192.079,191.9402,191.9402,16107.0
2025-02-13 10:45:00,193.61,193.65,193.53,193.65,7281.0,191.9402,191.9798,191.8609,191.9798,7281.0
2025-02-13 10:50:00,193.66,193.67,193.57,193.59,19152.0,191.9897,191.9996,191.9005,191.9203,19152.0
2025-02-13 10:55:00,193.59,193.6,193.51,193.6,13705.0,191.9203,191.9302,191.841,191.9302,13705.0
2025-02-13 11:00:00,193.62,193.65,193.53,193.55,3397.0,191.9501,191.9798,191.8609,191.8807,3397.0
2025-02-13 11:05:00,193.65,193.76,193.64,193.76,2973.0,191.9798,192.0889,191.9699,192.0889,2973.0
2025-02-13 11:10:00,193.76,193.83,193.76,193.78,12906.0,192.0889,192.1583,192.0889,192.1087,12906.0
2025-02-13 11:15:00,193.8,193.84,193.67,193.76,34185.0,192.1285,192.1682,191.9996,192.0889,34185.0
2025-02-13 11:20:00,193.77,193.85,193.74,193.85,27446.0,192.0988,192.1781,192.069,192.1781,27446.0
2025-02-13 11:25:00,193.84,193.84,193.72,193.74,67132.0,192.1682,192.1682,192.0492,192.069,67132.0
2025-02-13 11:30:00,193.74,193.82,193.7,193.82,15147.0,192.069,192.1483,192.0294,192.1483,15147.0
2025-02-13 11:35:00,193.81,193.84,193.73,193.78,15030.0,192.1384,192.1682,192.0591,192.1087,15030.0
2025-02-13 11:40:00,193.8,193.83,193.76,193.77,34564.0,192.1285,192.1583,192.0889,192.0988,34564.0
2025-02-13 11:45:00,193.75,193.76,193.7,193.75,18998.0,192.079,192.0889,192.0294,192.079,18998.0
2025-02-13 11:50:00,193.75,193.78,193.73,193.74,1115.0,192.079,192.1087,192.0591,192.069,1115.0
2025-02-13 11:55:00,193.71,193.74,193.66,193.71,6352.0,192.0393,192.069,191.9897,192.0393,6352.0
2025-02-13 12:00:00,193.71,193.74,193.65,193.74,6101.0,192.0393,192.069,191.9798,192.069,6101.0
2025-02-13 12:05:00,193.73,193.8,193.71,193.73,7796.0,192.0591,192.1285,192.0393,192.0591,7796.0
2025-02-13 12:10:00,193.72,193.77,193.69,193.72,5760.0,192.0492,192.0988,192.0195,192.0492,5760.0
2025-02-13 12:15:00,193.73,193.8,193.73,193.78,2532.0,192.0591,192.1285,192.0591,192.1087,2532.0
2025-02-13 12:20:00,193.79,193.87,193.77,193.87,5199.0,192.1186,192.1979,192.0988,192.1979,5199.0
2025-02-13 12:25:00,193.87,193.93,193.87,193.92,3877.0,192.1979,192.2574,192.1979,192.2475,3877.0
2025-02-13 12:30:00,193.91,193.95,193.91,193.95,5244.0,192.2376,192.2772,192.2376,192.2772,5244.0
2025-02-13 12:35:00,193.95,193.95,193.87,193.87,3231.0,192.2772,192.2772,192.1979,192.1979,3231.0
2025-02-13 12:40:00,193.89,193.91,193.78,193.82,29605.0,192.2177,192.2376,192.1087,192.1483,29605.0
2025-02-13 12:45:00,193.84,193.93,193.84,193.86,3211.0,192.1682,192.2574,192.1682,192.188,3211.0
2025-02-13 12:50:00,193.87,193.87,193.77,193.78,8435.0,192.1979,192.1979,192.0988,192.1087,8435.0
2025-02-13 12:55:00,193.76,193.77,193.6,193.66,3197.0,192.0889,192.0988,191.9302,191.9897,3197.0
2025-02-13 13:00:00,193.67,193.67,193.58,193.62,8880.0,191.9996,191.9996,191.9104,191.9501,8880.0
2025-02-13 13:05:00,193.62,193.64,193.6,193.61,5940.0,191.9501,191.9699,191.9302,191.9402,5940.0
2025-02-13 13:10:00,193.63,193.77,193.63,193.76,7280.0,191.96,192.0988,191.96,192.0889,7280.0
2025-02-13 13:15:00,193.75,193.8,193.59,193.63,47921.0,192.079,192.1285,191.9203,191.96,47921.0
2025-02-13 13:20:00,193.68,193.77,193.67,193.72,7436.0,192.0096,192.0988,191.9996,192.0492,7436.0
2025-02-13 13:25:00,193.75,193.86,193.73,193.81,10882.0,192.079,192.188,192.0591,192.1384,10882.0
2025-02-13 13:30:00,193.81,193.89,193.8,193.83,27218.0,192.1384,192.2177,192.1285,192.1583,27218.0
2025-02-13 13:35:00,193.83,193.94,193.82,193.93,5711.0,192.1583,192.2673,192.1483,192.2574,5711.0
2025-02-13 13:40:00,193.98,194.0,193.63,193.8,36653.0,192.307,192.3268,191.96,192.1285,36653.0
2025-02-13 13:45:00,193.8,193.93,193.77,193.91,4982.0,192.1285,192.2574,192.0988,192.2376,4982.0
2025-02-13 13:50:00,193.89,193.94,193.74,193.91,19682.0,192.2177,192.2673,192.069,192.2376,19682.0
2025-02-13 13:55:00,193.91,194.05,193.84,194.05,4620.0,192.2376,192.3764,192.1682,192.3764,4620.0
2025-02-13 14:00:00,194.03,194.22,194.0,194.22,8474.0,192.3565,192.5449,192.3268,192.5449,8474.0
2025-02-13 14:05:00,194.19,194.35,194.18,194.33,5139.0,192.5152,192.6738,192.5052,192.654,5139.0
2025-02-13 14:10:00,194.33,194.39,194.26,194.36,26961.0,192.654,192.7134,192.5846,192.6837,26961.0
2025-02-13 14:15:00,194.38,194.56,194.37,194.53,26330.0,192.7035,192.882,192.6936,192.8522,26330.0
2025-02-13 14:20:00,194.56,194.57,194.45,194.46,9706.0,192.882,192.8919,192.7729,192.7828,9706.0
2025-02-13 14:25:00,194.42,194.49,194.38,194.41,15016.0,192.7432,192.8126,192.7035,192.7333,15016.0
2025-02-13 14:30:00,194.43,194.51,194.39,194.47,9513.0,192.7531,192.8324,192.7134,192.7927,9513.0
2025-02-13 14:35:00,194.48,194.55,194.45,194.5,12023.0,192.8027,192.8721,192.7729,192.8225,12023.0
2025-02-13 14:40:00,194.5,194.5,194.43,194.44,10376.0,192.8225,192.8225,192.7531,192.763,10376.0
2025-02-13 14:45:00,194.47,194.49,194.43,194.46,13791.0,192.7927,192.8126,192.7531,192.7828,13791.0
2025-02-13 14:50:00,194.45,194.62,194.45,194.52,15894.0,192.7729,192.9414,192.7729,192.8423,15894.0
2025-02-13 14:55:00,194.52,194.55,194.44,194.45,26797.0,192.8423,192.8721,192.763,192.7729,26797.0
2025-02-13 15:00:00,194.45,194.58,194.44,194.53,27580.0,192.7729,192.9018,192.763,192.8522,27580.0
2025-02-13 15:05:00,194.53,194.61,194.51,194.57,27195.0,192.8522,192.9315,192.8324,192.8919,27195.0
2025-02-13 15:10:00,194.55,194.58,194.5,194.58,31082.0,192.8721,192.9018,192.8225,192.9018,31082.0
2025-02-13 15:15:00,194.61,194.74,194.59,194.74,31259.0,192.9315,193.0604,192.9117,193.0604,31259.0
2025-02-13 15:20:00,194.73,194.74,194.61,194.61,16651.0,193.0505,193.0604,192.9315,192.9315,16651.0
2025-02-13 15:25:00,194.62,194.71,194.6,194.71,22036.0,192.9414,193.0307,192.9216,193.0307,22036.0
2025-02-13 15:30:00,194.69,194.73,194.68,194.71,13009.0,193.0108,193.0505,193.0009,193.0307,13009.0
2025-02-13 15:35:00,194.72,194.79,194.66,194.78,30687.0,193.0406,193.11,192.9811,193.1001,30687.0
2025-02-13 15:40:00,194.79,194.79,194.6,194.61,20743.0,193.11,193.11,192.9216,192.9315,20743.0
2025-02-13 15:45:00,194.6,194.73,194.59,194.72,41772.0,192.9216,193.0505,192.9117,193.0406,41772.0
2025-02-13 15:50:00,194.73,194.86,194.62,194.63,29543.0,193.0505,193.1794,192.9414,192.9514,29543.0
2025-02-13 15:55:00,194.62,194.72,194.61,194.67,71687.0,192.9414,193.0406,192.9315,192.991,71687.0
2025-02-14 09:30:00,194.99,195.31,194.99,195.04,58609.0,193.3083,193.6255,193.3083,193.3578,58609.0
2025-02-14 09:35:00,195.01,195.28,194.97,195.26,9408.0,193.3281,193.5958,193.2884,193.5759,9408.0
2025-02-14 09:40:00,195.28,195.58,195.27,195.58,14243.0,193.5958,193.8932,193.5858,193.8932,14243.0
2025-02-14 09:45:00,195.62,195.62,195.33,195.42,8261.0,193.9328,193.9328,193.6453,193.7345,8261.0
2025-02-14 09:50:00,195.42,195.43,195.17,195.22,4844.0,193.7345,193.7445,193.4867,193.5363,4844.0
2025-02-14 09:55:00,195.21,195.29,195.2,195.28,9411.0,193.5264,193.6057,193.5164,193.5958,9411.0
2025-02-14 10:00:00,195.33,195.35,195.21,195.35,40267.0,193.6453,193.6652,193.5264,193.6652,40267.0
2025-02-14 10:05:00,195.39,195.44,195.36,195.41,195155.0,193.7048,193.7544,193.6751,193.7246,195155.0
2025-02-14 10:10:00,195.39,195.39,195.17,195.19,34736.0,193.7048,193.7048,193.4867,193.5065,34736.0
2025-02-14 10:15:00,195.19,195.2,195.09,195.13,23744.0,193.5065,193.5164,193.4074,193.4471,23744.0
2025-02-14 10:20:00,195.14,195.16,195.01,195.11,6218.0,193.457,193.4768,193.3281,193.4272,6218.0
2025-02-14 10:25:00,195.08,195.14,194.97,194.97,9268.0,193.3975,193.457,193.2884,193.2884,9268.0
2025-02-14 10:30:00,194.99,195.09,194.98,195.07,16689.0,193.3083,193.4074,193.2983,193.3876,16689.0
2025-02-14 10:35:00,195.09,195.15,195.04,195.07,4009.0,193.4074,193.4669,193.3578,193.3876,4009.0
2025-02-14 10:40:00,195.03,195.09,194.97,195.07,13070.0,193.3479,193.4074,193.2884,193.3876,13070.0
2025-02-14 10:45:00,195.07,195.15,195.07,195.14,41987.0,193.3876,193.4669,193.3876,193.457,41987.0
2025-02-14 10:50:00,195.13,195.19,195.04,195.07,21285.0,193.4471,193.5065,193.3578,193.3876,21285.0
2025-02-14 10:55:00,195.08,195.09,194.98,194.99,16998.0,193.3975,193.4074,193.2983,193.3083,16998.0
2025-02-14 11:00:00,195.0,195.19,195.0,195.19,6494.0,193.3182,193.5065,193.3182,193.5065,6494.0
2025-02-14 11:05:00,195.19,195.28,195.14,195.28,22161.0,193.5065,193.5958,193.457,193.5958,22161.0
2025-02-14 11:10:00,195.29,195.29,195.12,195.14,3709.0,193.6057,193.6057,193.4371,193.457,3709.0
2025-02-14 11:15:00,195.16,195.17,195.03,195.03,1753.0,193.4768,193.4867,193.3479,193.3479,1753.0
2025-02-14 11:20:00,195.0,195.02,194.95,194.99,7050.0,193.3182,193.338,193.2686,193.3083,7050.0
2025-02-14 11:25:00,194.99,195.09,194.96,194.97,2238.0,193.3083,193.4074,193.2785,193.2884,2238.0
2025-02-14 11:30:00,194.96,194.96,194.87,194.93,3438.0,193.2785,193.2785,193.1893,193.2488,3438.0
2025-02-14 11:35:00,194.94,194.98,194.91,194.98,2822.0,193.2587,193.2983,193.2289,193.2983,2822.0
2025-02-14 11:40:00,195.01,195.04,194.99,195.0,3150.0,193.3281,193.3578,193.3083,193.3182,3150.0
2025-02-14 11:45:00,195.0,195.02,194.89,194.95,8295.0,193.3182,193.338,193.2091,193.2686,8295.0
2025-02-14 11:50:00,194.95,195.04,194.93,195.03,2205.0,193.2686,193.3578,193.2488,193.3479,2205.0
2025-02-14 11:55:00,195.04,195.12,195.02,195.11,2632.0,193.3578,193.4371,193.338,193.4272,2632.0
2025-02-14 12:00:00,195.11,195.14,195.0,195.01,1558.0,193.4272,193.457,193.3182,193.3281,1558.0
2025-02-14 12:05:00,195.02,195.03,194.95,194.95,4308.0,193.338,193.3479,193.2686,193.2686,4308.0
2025-02-14 12:10:00,194.94,194.96,194.89,194.93,8075.0,193.2587,193.2785,193.2091,193.2488,8075.0
2025-02-14 12:15:00,194.94,194.94,194.86,194.88,9055.0,193.2587,193.2587,193.1794,193.1992,9055.0
2025-02-14 12:20:00,194.92,194.92,194.85,194.85,16655.0,193.2389,193.2389,193.1695,193.1695,16655.0
2025-02-14 12:25:00,194.86,194.86,194.8,194.83,2527.0,193.1794,193.1794,193.1199,193.1496,2527.0
2025-02-14 12:30:00,194.84,194.86,194.83,194.86,3280.0,193.1596,193.1794,193.1496,193.1794,3280.0
2025-02-14 12:35:00,194.87,194.91,194.81,194.81,3452.0,193.1893,193.2289,193.1298,193.1298,3452.0
2025-02-14 12:40:00,194.79,194.83,194.74,194.79,11379.0,193.11,193.1496,193.0604,193.11,11379.0
2025-02-14 12:45:00,194.83,194.85,194.81,194.85,1444.0,193.1496,193.1695,193.1298,193.1695,1444.0
2025-02-14 12:50:00,194.86,194.86,194.82,194.83,4519.0,193.1794,193.1794,193.1397,193.1496,4519.0
2025-02-14 12:55:00,194.85,194.87,194.8,194.81,4448.0,193.1695,193.1893,193.1199,193.1298,4448.0
2025-02-14 13:00:00,194.82,194.82,194.78,194.82,2551.0,193.1397,193.1397,193.1001,193.1397,2551.0
2025-02-14 13:05:00,194.77,194.78,194.73,194.76,2405.0,193.0902,193.1001,193.0505,193.0802,2405.0
2025-02-14 13:10:00,194.76,194.8,194.76,194.8,1591.0,193.0802,193.1199,193.0802,193.1199,1591.0
2025-02-14 13:15:00,194.79,194.85,194.77,194.84,14118.0,193.11,193.1695,193.0902,193.1596,14118.0
2025-02-14 13:20:00,194.84,194.92,194.84,194.92,8022.0,193.1596,193.2389,193.1596,193.2389,8022.0
2025-02-14 13:25:00,194.9,194.91,194.87,194.89,4977.0,193.219,193.2289,193.1893,193.2091,4977.0
2025-02-14 13:30:00,194.93,195.0,194.93,194.99,3729.0,193.2488,193.3182,193.2488,193.3083,3729.0
2025-02-14 13:35:00,195.0,195.01,194.97,194.99,3133.0,193.3182,193.3281,193.2884,193.3083,3133.0
2025-02-14 13:40:00,195.02,195.03,195.0,195.03,1523.0,193.338,193.3479,193.3182,193.3479,1523.0
2025-02-14 13:45:00,195.03,195.1,195.03,195.1,7347.0,193.3479,193.4173,193.3479,193.4173,7347.0
2025-02-14 13:50:00,195.12,195.13,195.08,195.11,1494.0,193.4371,193.4471,193.3975,193.4272,1494.0
2025-02-14 13:55:00,195.09,195.1,195.06,195.07,902.0,193.4074,193.4173,193.3777,193.3876,902.0
2025-02-14 14:00:00,195.06,195.09,195.04,195.07,3900.0,193.3777,193.4074,193.3578,193.3876,3900.0
2025-02-14 14:05:00,195.08,195.08,195.02,195.05,2727.0,193.3975,193.3975,193.338,193.3677,2727.0
2025-02-14 14:10:00,195.07,195.09,195.04,195.04,3045.0,193.3876,193.4074,193.3578,193.3578,3045.0
2025-02-14 14:15:00,195.05,195.06,194.96,194.96,5596.0,193.3677,193.3777,193.2785,193.2785,5596.0
2025-02-14 14:20:00,194.95,194.97,194.94,194.96,6908.0,193.2686,193.2884,193.2587,193.2785,6908.0
2025-02-14 14:25:00,194.93,194.93,194.81,194.82,4589.0,193.2488,193.2488,193.1298,193.1397,4589.0
2025-02-14 14:30:00,194.82,194.88,194.82,194.87,3946.0,193.1397,193.1992,193.1397,193.1893,3946.0
2025-02-14 14:35:00,194.84,194.91,194.81,194.87,4427.0,193.1596,193.2289,193.1298,193.1893,4427.0
2025-02-14 14:40:00,194.88,194.9,194.85,194.88,7376.0,193.1992,193.219,193.1695,193.1992,7376.0
2025-02-14 14:45:00,194.89,194.91,194.83,194.84,5788.0,193.2091,193.2289,193.1496,193.1596,5788.0
2025-02-14 14:50:00,194.86,194.88,194.82,194.83,16648.0,193.1794,193.1992,193.1397,193.1496,16648.0
2025-02-14 14:55:00,194.84,194.84,194.76,194.83,4326.0,193.1596,193.1596,193.0802,193.1496,4326.0
2025-02-14 15:00:00,194.81,194.84,194.78,194.81,3203.0,193.1298,193.1596,193.1001,193.1298,3203.0
2025-02-14 15:05:00,194.8,194.81,194.78,194.8,1384.0,193.1199,193.1298,193.1001,193.1199,1384.0
2025-02-14 15:10:00,194.79,194.8,194.71,194.78,9359.0,193.11,193.1199,193.0307,193.1001,9359.0
2025-02-14 15:15:00,194.78,194.83,194.74,194.78,6180.0,193.1001,193.1496,193.0604,193.1001,6180.0
2025-02-14 15:20:00,194.78,194.78,194.63,194.64,14048.0,193.1001,193.1001,192.9514,192.9613,14048.0
2025-02-14 15:25:00,194.61,194.65,194.5,194.53,10644.0,192.9315,192.9712,192.8225,192.8522,10644.0
2025-02-14 15:30:00,194.52,194.54,194.47,194.54,7144.0,192.8423,192.8621,192.7927,192.8621,7144.0
2025-02-14 15:35:00,194.55,194.61,194.53,194.61,7963.0,192.8721,192.9315,192.8522,192.9315,7963.0
2025-02-14 15:40:00,194.6,194.6,194.41,194.45,8575.0,192.9216,192.9216,192.7333,192.7729,8575.0
2025-02-14 15:45:00,194.45,194.45,194.37,194.41,18212.0,192.7729,192.7729,192.6936,192.7333,18212.0
2025-02-14 15:50:00,194.42,194.59,194.41,194.48,44215.0,192.7432,192.9117,192.7333,192.8027,44215.0
2025-02-14 15:55:00,194.46,194.56,194.41,194.43,51288.0,192.7828,192.882,192.7333,192.7531,51288.0
2025-02-18 09:30:00,194.49,194.65,194.22,194.4,41331.0,192.8126,192.9712,192.5449,192.7233,41331.0
2025-02-18 09:35:00,194.35,194.63,194.34,194.55,9777.0,192.6738,192.9514,192.6639,192.8721,9777.0
2025-02-18 09:40:00,194.57,194.57,194.31,194.34,5068.0,192.8919,192.8919,192.6341,192.6639,5068.0
2025-02-18 09:45:00,194.37,194.74,194.37,194.73,22938.0,192.6936,193.0604,192.6936,193.0505,22938.0
2025-02-18 09:50:00,194.67,194.75,194.62,194.63,5373.0,192.991,193.0703,192.9414,192.9514,5373.0
2025-02-18 09:55:00,194.66,194.72,194.56,194.56,5001.0,192.9811,193.0406,192.882,192.882,5001.0
2025-02-18 10:00:00,194.57,194.7,194.52,194.67,9901.0,192.8919,193.0208,192.8423,192.991,9901.0
2025-02-18 10:05:00,194.64,194.71,194.59,194.65,13686.0,192.9613,193.0307,192.9117,192.9712,13686.0
2025-02-18 10:10:00,194.65,194.77,194.65,194.69,10311.0,192.9712,193.0902,192.9712,193.0108,10311.0
2025-02-18 10:15:00,194.69,194.81,194.68,194.79,136246.0,193.0108,193.1298,193.0009,193.11,136246.0
2025-02-18 10:20:00,194.78,194.9,194.78,194.87,4340.0,193.1001,193.219,193.1001,193.1893,4340.0
2025-02-18 10:25:00,194.91,195.09,194.89,195.07,31039.0,193.2289,193.4074,193.2091,193.3876,31039.0
2025-02-18 10:30:00,195.1,195.17,195.09,195.15,25020.0,193.4173,193.4867,193.4074,193.4669,25020.0
2025-02-18 10:35:00,195.22,195.33,195.22,195.33,30594.0,193.5363,193.6453,193.5363,193.6453,30594.0
2025-02-18 10:40:00,195.34,195.38,195.31,195.35,39903.0,193.6552,193.6949,193.6255,193.6652,39903.0
2025-02-18 10:45:00,195.33,195.39,195.28,195.39,12612.0,193.6453,193.7048,193.5958,193.7048,12612.0
2025-02-18 10:50:00,195.4,195.51,195.38,195.39,4417.0,193.7147,193.8238,193.6949,193.7048,4417.0
2025-02-18 10:55:00,195.4,195.45,195.38,195.42,5791.0,193.7147,193.7643,193.6949,193.7345,5791.0
2025-02-18 11:00:00,195.41,195.41,195.29,195.32,7137.0,193.7246,193.7246,193.6057,193.6354,7137.0
2025-02-18 11:05:00,195.29,195.31,195.26,195.31,4212.0,193.6057,193.6255,193.5759,193.6255,4212.0
2025-02-18 11:10:00,195.29,195.35,195.22,195.23,4722.0,193.6057,193.6652,193.5363,193.5462,4722.0
2025-02-18 11:15:00,195.23,195.31,195.15,195.16,33332.0,193.5462,193.6255,193.4669,193.4768,33332.0
2025-02-18 11:20:00,195.16,195.16,195.03,195.07,20529.0,193.4768,193.4768,193.3479,193.3876,20529.0
2025-02-18 11:25:00,195.07,195.08,195.04,195.08,1704.0,193.3876,193.3975,193.3578,193.3975,1704.0
2025-02-18 11:30:00,195.06,195.13,195.06,195.1,4939.0,193.3777,193.4471,193.3777,193.4173,4939.0
2025-02-18 11:35:00,195.12,195.18,195.06,195.18,6966.0,193.4371,193.4966,193.3777,193.4966,6966.0
2025-02-18 11:40:00,195.19,195.25,195.18,195.23,20945.0,193.5065,193.566,193.4966,193.5462,20945.0
2025-02-18 11:45:00,195.23,195.31,195.19,195.31,9192.0,193.5462,193.6255,193.5065,193.6255,9192.0
2025-02-18 11:50:00,195.31,195.36,195.3,195.3,4083.0,193.6255,193.6751,193.6156,193.6156,4083.0
2025-02-18 11:55:00,195.29,195.3,195.24,195.26,2781.0,193.6057,193.6156,193.5561,193.5759,2781.0
2025-02-18 12:00:00,195.23,195.23,195.16,195.22,4942.0,193.5462,193.5462,193.4768,193.5363,4942.0
2025-02-18 12:05:00,195.29,195.29,195.21,195.25,16046.0,193.6057,193.6057,193.5264,193.566,16046.0
2025-02-18 12:10:00,195.23,195.3,195.21,195.29,2300.0,193.5462,193.6156,193.5264,193.6057,2300.0
2025-02-18 12:15:00,195.28,195.29,195.23,195.29,3889.0,193.5958,193.6057,193.5462,193.6057,3889.0
2025-02-18 12:20:00,195.28,195.28,195.22,195.22,3152.0,193.5958,193.5958,193.5363,193.5363,3152.0
2025-02-18 12:25:00,195.21,195.28,195.2,195.26,8388.0,193.5264,193.5958,193.5164,193.5759,8388.0
2025-02-18 12:30:00,195.25,195.36,195.25,195.29,3118.0,193.566,193.6751,193.566,193.6057,3118.0
2025-02-18 12:35:00,195.3,195.32,195.27,195.28,1622.0,193.6156,193.6354,193.5858,193.5958,1622.0
2025-02-18 12:40:00,195.25,195.31,195.25,195.26,2076.0,193.566,193.6255,193.566,193.5759,2076.0
2025-02-18 12:45:00,195.25,195.3,195.25,195.3,5389.0,193.566,193.6156,193.566,193.6156,5389.0
2025-02-18 12:50:00,195.3,195.38,195.3,195.36,40730.0,193.6156,193.6949,193.6156,193.6751,40730.0
2025-02-18 12:55:00,195.34,195.37,195.26,195.27,7640.0,193.6552,193.685,193.5759,193.5858,7640.0
2025-02-18 13:00:00,195.29,195.4,195.28,195.37,6696.0,193.6057,193.7147,193.5958,193.685,6696.0
2025-02-18 13:05:00,195.38,195.39,195.33,195.35,2593.0,193.6949,193.7048,193.6453,193.6652,2593.0
2025-02-18 13:10:00,195.34,195.35,195.31,195.35,6876.0,193.6552,193.6652,193.6255,193.6652,6876.0
2025-02-18 13:15:00,195.35,195.37,195.26,195.29,8492.0,193.6652,193.685,193.5759,193.6057,8492.0
2025-02-18 13:20:00,195.26,195.34,195.2,195.34,2816.0,193.5759,193.6552,193.5164,193.6552,2816.0
2025-02-18 13:25:00,195.34,195.4,195.33,195.36,11720.0,193.6552,193.7147,193.6453,193.6751,11720.0
2025-02-18 13:30:00,195.37,195.43,195.37,195.41,3436.0,193.685,193.7445,193.685,193.7246,3436.0
2025-02-18 13:35:00,195.39,195.41,195.35,195.38,9558.0,193.7048,193.7246,193.6652,193.6949,9558.0
2025-02-18 13:40:00,195.39,195.41,195.34,195.39,8760.0,193.7048,193.7246,193.6552,193.7048,8760.0
2025-02-18 13:45:00,195.39,195.43,195.38,195.43,52089.0,193.7048,193.7445,193.6949,193.7445,52089.0
2025-02-18 13:50:00,195.42,195.42,195.36,195.4,3313.0,193.7345,193.7345,193.6751,193.7147,3313.0
2025-02-18 13:55:00,195.4,195.42,195.33,195.36,11606.0,193.7147,193.7345,193.6453,193.6751,11606.0
2025-02-18 14:00:00,195.36,195.4,195.35,195.36,1595.0,193.6751,193.7147,193.6652,193.6751,1595.0
2025-02-18 14:05:00,195.33,195.35,195.05,195.15,5749.0,193.6453,193.6652,193.3677,193.4669,5749.0
2025-02-18 14:10:00,195.16,195.2,195.13,195.14,21850.0,193.4768,193.5164,193.4471,193.457,21850.0
2025-02-18 14:15:00,195.15,195.18,195.08,195.08,19205.0,193.4669,193.4966,193.3975,193.3975,19205.0
2025-02-18 14:20:00,195.09,195.31,195.06,195.25,23792.0,193.4074,193.6255,193.3777,193.566,23792.0
2025-02-18 14:25:00,195.25,195.26,195.14,195.16,12617.0,193.566,193.5759,193.457,193.4768,12617.0
2025-02-18 14:30:00,195.13,195.22,195.12,195.22,13877.0,193.4471,193.5363,193.4371,193.5363,13877.0
2025-02-18 14:35:00,195.25,195.26,195.2,195.2,4517.0,193.566,193.5759,193.5164,193.5164,4517.0
2025-02-18 14:40:00,195.18,195.28,195.18,195.28,5549.0,193.4966,193.5958,193.4966,193.5958,5549.0
2025-02-18 14:45:00,195.28,195.41,195.28,195.38,6428.0,193.5958,193.7246,193.5958,193.6949,6428.0
2025-02-18 14:50:00,195.4,195.48,195.38,195.44,13089.0,193.7147,193.794,193.6949,193.7544,13089.0
2025-02-18 14:55:00,195.44,195.47,195.39,195.4,3982.0,193.7544,193.7841,193.7048,193.7147,3982.0
2025-02-18 15:00:00,195.41,195.41,195.36,195.38,20262.0,193.7246,193.7246,193.6751,193.6949,20262.0
2025-02-18 15:05:00,195.39,195.4,195.36,195.36,4977.0,193.7048,193.7147,193.6751,193.6751,4977.0
2025-02-18 15:10:00,195.37,195.46,195.35,195.46,3153.0,193.685,193.7742,193.6652,193.7742,3153.0
2025-02-18 15:15:00,195.44,195.44,195.36,195.41,7756.0,193.7544,193.7544,193.6751,193.7246,7756.0
2025-02-18 15:20:00,195.39,195.48,195.39,195.46,16230.0,193.7048,193.794,193.7048,193.7742,16230.0
2025-02-18 15:25:00,195.47,195.49,195.4,195.45,3821.0,193.7841,193.8039,193.7147,193.7643,3821.0
2025-02-18 15:30:00,195.45,195.56,195.45,195.51,3750.0,193.7643,193.8733,193.7643,193.8238,3750.0
2025-02-18 15:35:00,195.5,195.54,195.44,195.49,4779.0,193.8139,193.8535,193.7544,193.8039,4779.0
2025-02-18 15:40:00,195.48,195.5,195.42,195.47,17367.0,193.794,193.8139,193.7345,193.7841,17367.0
2025-02-18 15:45:00,195.49,195.52,195.45,195.5,12953.0,193.8039,193.8337,193.7643,193.8139,12953.0
2025-02-18 15:50:00,195.53,195.68,195.35,195.39,22142.0,193.8436,193.9923,193.6652,193.7048,22142.0
2025-02-18 15:55:00,195.37,195.63,195.34,195.62,51447.0,193.685,193.9427,193.6552,193.9328,51447.0
2025-02-19 09:30:00,195.21,195.34,195.08,195.26,41222.0,193.5264,193.6552,193.3975,193.5759,41222.0
2025-02-19 09:35:00,195.17,195.2,195.04,195.2,13242.0,193.4867,193.5164,193.3578,193.5164,13242.0
2025-02-19 09:40:00,195.2,195.26,195.15,195.22,8762.0,193.5164,193.5759,193.4669,193.5363,8762.0
2025-02-19 09:45:00,195.21,195.35,195.2,195.24,30278.0,193.5264,193.6652,193.5164,193.5561,30278.0
2025-02-19 09:50:00,195.26,195.29,195.14,195.29,9154.0,193.5759,193.6057,193.457,193.6057,9154.0
2025-02-19 09:55:00,195.32,195.41,195.29,195.34,7326.0,193.6354,193.7246,193.6057,193.6552,7326.0
2025-02-19 10:00:00,195.33,195.48,195.33,195.41,2940.0,193.6453,193.794,193.6453,193.7246,2940.0
2025-02-19 10:05:00,195.53,195.71,195.5,195.69,35452.0,193.8436,194.022,193.8139,194.0022,35452.0
2025-02-19 10:10:00,195.64,195.65,195.52,195.58,4445.0,193.9527,193.9626,193.8337,193.8932,4445.0
2025-02-19 10:15:00,195.6,195.73,195.6,195.68,5923.0,193.913,194.0419,193.913,193.9923,5923.0
2025-02-19 10:20:00,195.68,195.8,195.63,195.8,10110.0,193.9923,194.1113,193.9427,194.1113,10110.0
2025-02-19 10:25:00,195.78,195.78,195.71,195.71,8266.0,194.0914,194.0914,194.022,194.022,8266.0
2025-02-19 10:30:00,195.69,195.83,195.64,195.76,28711.0,194.0022,194.141,193.9527,194.0716,28711.0
2025-02-19 10:35:00,195.85,195.88,195.69,195.69,8918.0,194.1608,194.1906,194.0022,194.0022,8918.0
2025-02-19 10:40:00,195.7,195.7,195.6,195.62,2044.0,194.0121,194.0121,193.913,193.9328,2044.0
2025-02-19 10:45:00,195.65,195.65,195.49,195.49,4082.0,193.9626,193.9626,193.8039,193.8039,4082.0
2025-02-19 10:50:00,195.5,195.59,195.49,195.59,4039.0,193.8139,193.9031,193.8039,193.9031,4039.0
2025-02-19 10:55:00,195.55,195.57,195.49,195.54,3266.0,193.8634,193.8833,193.8039,193.8535,3266.0
2025-02-19 11:00:00,195.55,195.63,195.51,195.58,2864.0,193.8634,193.9427,193.8238,193.8932,2864.0
2025-02-19 11:05:00,195.58,195.7,195.58,195.68,709.0,193.8932,194.0121,193.8932,193.9923,709.0
2025-02-19 11:10:00,195.66,195.71,195.65,195.68,3471.0,193.9725,194.022,193.9626,193.9923,3471.0
2025-02-19 11:15:00,195.68,195.68,195.59,195.66,6605.0,193.9923,193.9923,193.9031,193.9725,6605.0
2025-02-19 11:20:00,195.66,195.68,195.58,195.64,21394.0,193.9725,193.9923,193.8932,193.9527,21394.0
2025-02-19 11:25:00,195.65,195.76,195.65,195.74,16564.0,193.9626,194.0716,193.9626,194.0518,16564.0
2025-02-19 11:30:00,195.74,195.82,195.71,195.81,15222.0,194.0518,194.1311,194.022,194.1212,15222.0
2025-02-19 11:35:00,195.82,195.83,195.76,195.77,15186.0,194.1311,194.141,194.0716,194.0815,15186.0
2025-02-19 11:40:00,195.78,195.9,195.78,195.9,29241.0,194.0914,194.2104,194.0914,194.2104,29241.0
2025-02-19 11:45:00,195.9,195.94,195.89,195.9,5885.0,194.2104,194.2501,194.2005,194.2104,5885.0
2025-02-19 11:50:00,195.93,195.93,195.91,195.93,4830.0,194.2402,194.2402,194.2203,194.2402,4830.0
2025-02-19 11:55:00,195.93,195.93,195.86,195.88,2834.0,194.2402,194.2402,194.1708,194.1906,2834.0
2025-02-19 12:00:00,195.87,195.92,195.82,195.83,4913.0,194.1807,194.2302,194.1311,194.141,4913.0
2025-02-19 12:05:00,195.8,195.81,195.74,195.74,2633.0,194.1113,194.1212,194.0518,194.0518,2633.0
2025-02-19 12:10:00,195.76,195.76,195.67,195.69,1222.0,194.0716,194.0716,193.9824,194.0022,1222.0
2025-02-19 12:15:00,195.68,195.68,195.62,195.65,1817.0,193.9923,193.9923,193.9328,193.9626,1817.0
2025-02-19 12:20:00,195.65,195.65,195.55,195.56,5046.0,193.9626,193.9626,193.8634,193.8733,5046.0
2025-02-19 12:25:00,195.56,195.56,195.47,195.47,2476.0,193.8733,193.8733,193.7841,193.7841,2476.0
2025-02-19 12:30:00,195.51,195.52,195.45,195.48,2739.0,193.8238,193.8337,193.7643,193.794,2739.0
2025-02-19 12:35:00,195.54,195.56,195.5,195.55,4256.0,193.8535,193.8733,193.8139,193.8634,4256.0
2025-02-19 12:40:00,195.56,195.56,195.49,195.51,5772.0,193.8733,193.8733,193.8039,193.8238,5772.0
2025-02-19 12:45:00,195.49,195.63,195.49,195.63,813.0,193.8039,193.9427,193.8039,193.9427,813.0
2025-02-19 12:50:00,195.63,195.7,195.62,195.68,2963.0,193.9427,194.0121,193.9328,193.9923,2963.0
2025-02-19 12:55:00,195.62,195.67,195.6,195.62,30604.0,193.9328,193.9824,193.913,193.9328,30604.0
2025-02-19 13:00:00,195.61,195.63,195.56,195.59,6172.0,193.9229,193.9427,193.8733,193.9031,6172.0
2025-02-19 13:05:00,195.59,195.63,195.54,195.55,3415.0,193.9031,193.9427,193.8535,193.8634,3415.0
2025-02-19 13:10:00,195.56,195.58,195.44,195.49,11750.0,193.8733,193.8932,193.7544,193.8039,11750.0
2025-02-19 13:15:00,195.51,195.63,195.5,195.63,8213.0,193.8238,193.9427,193.8139,193.9427,8213.0
2025-02-19 13:20:00,195.62,195.64,195.58,195.62,6790.0,193.9328,193.9527,193.8932,193.9328,6790.0
2025-02-19 13:25:00,195.61,195.69,195.61,195.69,20923.0,193.9229,194.0022,193.9229,194.0022,20923.0
2025-02-19 13:30:00,195.7,195.75,195.69,195.74,5790.0,194.0121,194.0617,194.0022,194.0518,5790.0
2025-02-19 13:35:00,195.71,195.75,195.71,195.73,10280.0,194.022,194.0617,194.022,194.0419,10280.0
2025-02-19 13:40:00,195.74,195.78,195.71,195.72,5546.0,194.0518,194.0914,194.022,194.032,5546.0
2025-02-19 13:45:00,195.74,195.76,195.71,195.74,4792.0,194.0518,194.0716,194.022,194.0518,4792.0
2025-02-19 13:50:00,195.71,195.75,195.66,195.67,7751.0,194.022,194.0617,193.9725,193.9824,7751.0
2025-02-19 13:55:00,195.68,195.74,195.68,195.71,5469.0,193.9923,194.0518,193.9923,194.022,5469.0
2025-02-19 14:00:00,195.7,195.77,195.65,195.68,8606.0,194.0121,194.0815,193.9626,193.9923,8606.0
2025-02-19 14:05:00,195.68,195.79,195.68,195.78,5267.0,193.9923,194.1014,193.9923,194.0914,5267.0
2025-02-19 14:10:00,195.8,195.99,195.79,195.99,24318.0,194.1113,194.2996,194.1014,194.2996,24318.0
2025-02-19 14:15:00,196.04,196.16,196.04,196.16,17592.0,194.3492,194.4682,194.3492,194.4682,17592.0
2025-02-19 14:20:00,196.17,196.23,196.14,196.2,21904.0,194.4781,194.5376,194.4483,194.5078,21904.0
2025-02-19 14:25:00,196.16,196.16,196.08,196.11,7705.0,194.4682,194.4682,194.3889,194.4186,7705.0
2025-02-19 14:30:00,196.13,196.15,196.09,196.12,16041.0,194.4384,194.4583,194.3988,194.4285,16041.0
2025-02-19 14:35:00,196.13,196.14,196.1,196.11,2090.0,194.4384,194.4483,194.4087,194.4186,2090.0
2025-02-19 14:40:00,196.14,196.14,196.06,196.13,2311.0,194.4483,194.4483,194.369,194.4384,2311.0
2025-02-19 14:45:00,196.12,196.15,196.1,196.15,2746.0,194.4285,194.4583,194.4087,194.4583,2746.0
2025-02-19 14:50:00,196.16,196.21,196.13,196.16,3326.0,194.4682,194.5177,194.4384,194.4682,3326.0
2025-02-19 14:55:00,196.16,196.16,196.08,196.13,3554.0,194.4682,194.4682,194.3889,194.4384,3554.0
2025-02-19 15:00:00,196.12,196.13,196.08,196.11,7573.0,194.4285,194.4384,194.3889,194.4186,7573.0
2025-02-19 15:05:00,196.08,196.08,195.97,195.98,9800.0,194.3889,194.3889,194.2798,194.2897,9800.0
2025-02-19 15:10:00,195.99,196.04,195.97,196.04,18601.0,194.2996,194.3492,194.2798,194.3492,18601.0
2025-02-19 15:15:00,196.09,196.17,196.07,196.1,5623.0,194.3988,194.4781,194.3789,194.4087,5623.0
2025-02-19 15:20:00,196.1,196.16,196.07,196.16,6179.0,194.4087,194.4682,194.3789,194.4682,6179.0
2025-02-19 15:25:00,196.14,196.19,196.05,196.09,11320.0,194.4483,194.4979,194.3591,194.3988,11320.0
2025-02-19 15:30:00,196.11,196.27,196.11,196.23,7901.0,194.4186,194.5772,194.4186,194.5376,7901.0
2025-02-19 15:35:00,196.24,196.28,196.23,196.25,5497.0,194.5475,194.5871,194.5376,194.5574,5497.0
2025-02-19 15:40:00,196.24,196.25,196.2,196.23,5689.0,194.5475,194.5574,194.5078,194.5376,5689.0
2025-02-19 15:45:00,196.22,196.29,196.2,196.21,8564.0,194.5277,194.597,194.5078,194.5177,8564.0
2025-02-19 15:50:00,196.27,196.44,196.1,196.12,26813.0,194.5772,194.7458,194.4087,194.4285,26813.0
2025-02-19 15:55:00,196.14,196.26,196.14,196.23,114399.0,194.4483,194.5673,194.4483,194.5376,114399.0
2025-02-20 09:30:00,195.63,195.73,195.48,195.64,44763.0,193.9427,194.0419,193.794,193.9527,44763.0
2025-02-20 09:35:00,195.64,195.72,195.55,195.61,10930.0,193.9527,194.032,193.8634,193.9229,10930.0
2025-02-20 09:40:00,195.52,195.53,195.24,195.24,9767.0,193.8337,193.8436,193.5561,193.5561,9767.0
2025-02-20 09:45:00,195.16,195.25,195.11,195.19,27638.0,193.4768,193.566,193.4272,193.5065,27638.0
2025-02-20 09:50:00,195.2,195.39,195.2,195.34,19491.0,193.5164,193.7048,193.5164,193.6552,19491.0
2025-02-20 09:55:00,195.37,195.37,195.21,195.25,6964.0,193.685,193.685,193.5264,193.566,6964.0
2025-02-20 10:00:00,195.21,195.22,194.87,195.07,13830.0,193.5264,193.5363,193.1893,193.3876,13830.0
2025-02-20 10:05:00,195.14,195.15,194.92,194.95,34978.0,193.457,193.4669,193.2389,193.2686,34978.0
2025-02-20 10:10:00,194.9,195.18,194.86,195.07,26912.0,193.219,193.4966,193.1794,193.3876,26912.0
2025-02-20 10:15:00,195.04,195.16,195.02,195.06,3179.0,193.3578,193.4768,193.338,193.3777,3179.0
2025-02-20 10:20:00,195.05,195.11,194.97,194.97,8288.0,193.3677,193.4272,193.2884,193.2884,8288.0
2025-02-20 10:25:00,195.04,195.04,194.97,194.99,2912.0,193.3578,193.3578,193.2884,193.3083,2912.0
2025-02-20 10:30:00,195.02,195.1,195.0,195.0,3852.0,193.338,193.4173,193.3182,193.3182,3852.0
2025-02-20 10:35:00,194.93,194.93,194.75,194.8,4630.0,193.2488,193.2488,193.0703,193.1199,4630.0
2025-02-20 10:40:00,194.77,194.81,194.7,194.78,7747.0,193.0902,193.1298,193.0208,193.1001,7747.0
2025-02-20 10:45:00,194.81,194.81,194.56,194.59,10572.0,193.1298,193.1298,192.882,192.9117,10572.0
2025-02-20 10:50:00,194.64,194.66,194.52,194.53,4930.0,192.9613,192.9811,192.8423,192.8522,4930.0
2025-02-20 10:55:00,194.53,194.62,194.5,194.62,5611.0,192.8522,192.9414,192.8225,192.9414,5611.0
2025-02-20 11:00:00,194.64,194.64,194.41,194.42,10952.0,192.9613,192.9613,192.7333,192.7432,10952.0
2025-02-20 11:05:00,194.44,194.56,194.37,194.54,9749.0,192.763,192.882,192.6936,192.8621,9749.0
2025-02-20 11:10:00,194.55,194.6,194.47,194.5,13714.0,192.8721,192.9216,192.7927,192.8225,13714.0
2025-02-20 11:15:00,194.47,194.51,194.42,194.47,7176.0,192.7927,192.8324,192.7432,192.7927,7176.0
2025-02-20 11:20:00,194.48,194.55,194.45,194.47,6446.0,192.8027,192.8721,192.7729,192.7927,6446.0
2025-02-20 11:25:00,194.47,194.55,194.43,194.55,10447.0,192.7927,192.8721,192.7531,192.8721,10447.0
2025-02-20 11:30:00,194.53,194.54,194.41,194.42,7903.0,192.8522,192.8621,192.7333,192.7432,7903.0
2025-02-20 11:35:00,194.39,194.41,194.23,194.29,27240.0,192.7134,192.7333,192.5548,192.6143,27240.0
2025-02-20 11:40:00,194.3,194.42,194.29,194.42,3633.0,192.6242,192.7432,192.6143,192.7432,3633.0
2025-02-20 11:45:00,194.42,194.43,194.3,194.3,4687.0,192.7432,192.7531,192.6242,192.6242,4687.0
2025-02-20 11:50:00,194.31,194.34,194.28,194.31,2110.0,192.6341,192.6639,192.6044,192.6341,2110.0
2025-02-20 11:55:00,194.32,194.37,194.26,194.26,2973.0,192.644,192.6936,192.5846,192.5846,2973.0
2025-02-20 12:00:00,194.25,194.39,194.25,194.36,8308.0,192.5746,192.7134,192.5746,192.6837,8308.0
2025-02-20 12:05:00,194.36,194.45,194.36,194.45,3020.0,192.6837,192.7729,192.6837,192.7729,3020.0
2025-02-20 12:10:00,194.46,194.51,194.45,194.51,2273.0,192.7828,192.8324,192.7729,192.8324,2273.0
2025-02-20 12:15:00,194.52,194.59,194.51,194.58,46179.0,192.8423,192.9117,192.8324,192.9018,46179.0
2025-02-20 12:20:00,194.59,194.69,194.58,194.65,4172.0,192.9117,193.0108,192.9018,192.9712,4172.0
2025-02-20 12:25:00,194.65,194.66,194.62,194.63,3738.0,192.9712,192.9811,192.9414,192.9514,3738.0
2025-02-20 12:30:00,194.63,194.71,194.63,194.68,2457.0,192.9514,193.0307,192.9514,193.0009,2457.0
2025-02-20 12:35:00,194.67,194.67,194.57,194.59,3200.0,192.991,192.991,192.8919,192.9117,3200.0
2025-02-20 12:40:00,194.61,194.71,194.6,194.71,1912.0,192.9315,193.0307,192.9216,193.0307,1912.0
2025-02-20 12:45:00,194.7,194.7,194.58,194.58,1524.0,193.0208,193.0208,192.9018,192.9018,1524.0
2025-02-20 12:50:00,194.58,194.58,194.51,194.54,13128.0,192.9018,192.9018,192.8324,192.8621,13128.0
2025-02-20 12:55:00,194.53,194.54,194.44,194.5,1935.0,192.8522,192.8621,192.763,192.8225,1935.0
2025-02-20 13:00:00,194.49,194.49,194.37,194.37,3055.0,192.8126,192.8126,192.6936,192.6936,3055.0
2025-02-20 13:05:00,194.4,194.42,194.36,194.41,8825.0,192.7233,192.7432,192.6837,192.7333,8825.0
2025-02-20 13:10:00,194.45,194.48,194.4,194.48,4861.0,192.7729,192.8027,192.7233,192.8027,4861.0
2025-02-20 13:15:00,194.52,194.52,194.34,194.34,5205.0,192.8423,192.8423,192.6639,192.6639,5205.0
2025-02-20 13:20:00,194.34,194.36,194.29,194.32,4232.0,192.6639,192.6837,192.6143,192.644,4232.0
2025-02-20 13:25:00,194.37,194.39,194.35,194.36,3787.0,192.6936,192.7134,192.6738,192.6837,3787.0
2025-02-20 13:30:00,194.33,194.53,194.33,194.52,6251.0,192.654,192.8522,192.654,192.8423,6251.0
2025-02-20 13:35:00,194.52,194.53,194.48,194.53,2231.0,192.8423,192.8522,192.8027,192.8522,2231.0
2025-02-20 13:40:00,194.53,194.66,194.51,194.66,10648.0,192.8522,192.9811,192.8324,192.9811,10648.0
2025-02-20 13:45:00,194.67,194.68,194.59,194.62,3200.0,192.991,193.0009,192.9117,192.9414,3200.0
2025-02-20 13:50:00,194.61,194.62,194.53,194.59,6470.0,192.9315,192.9414,192.8522,192.9117,6470.0
2025-02-20 13:55:00,194.59,194.7,194.58,194.66,7980.0,192.9117,193.0208,192.9018,192.9811,7980.0
2025-02-20 14:00:00,194.66,194.77,194.66,194.75,5313.0,192.9811,193.0902,192.9811,193.0703,5313.0
2025-02-20 14:05:00,194.76,194.82,194.74,194.81,7685.0,193.0802,193.1397,193.0604,193.1298,7685.0
2025-02-20 14:10:00,194.85,194.95,194.85,194.89,8269.0,193.1695,193.2686,193.1695,193.2091,8269.0
2025-02-20 14:15:00,194.89,194.9,194.83,194.86,4839.0,193.2091,193.219,193.1496,193.1794,4839.0
2025-02-20 14:20:00,194.88,194.9,194.87,194.89,2839.0,193.1992,193.219,193.1893,193.2091,2839.0
2025-02-20 14:25:00,194.9,194.91,194.83,194.87,10894.0,193.219,193.2289,193.1496,193.1893,10894.0
2025-02-20 14:30:00,194.88,194.91,194.82,194.85,2265.0,193.1992,193.2289,193.1397,193.1695,2265.0
2025-02-20 14:35:00,194.89,194.9,194.84,194.9,3864.0,193.2091,193.219,193.1596,193.219,3864.0
2025-02-20 14:40:00,194.91,194.99,194.88,194.99,4271.0,193.2289,193.3083,193.1992,193.3083,4271.0
2025-02-20 14:45:00,194.98,195.18,194.98,195.16,3994.0,193.2983,193.4966,193.2983,193.4768,3994.0
2025-02-20 14:50:00,195.22,195.22,195.14,195.2,9904.0,193.5363,193.5363,193.457,193.5164,9904.0
2025-02-20 14:55:00,195.19,195.23,195.15,195.16,3087.0,193.5065,193.5462,193.4669,193.4768,3087.0
2025-02-20 15:00:00,195.15,195.15,195.1,195.13,6835.0,193.4669,193.4669,193.4173,193.4471,6835.0
2025-02-20 15:05:00,195.16,195.16,195.12,195.15,8737.0,193.4768,193.4768,193.4371,193.4669,8737.0
2025-02-20 15:10:00,195.16,195.19,195.11,195.15,8334.0,193.4768,193.5065,193.4272,193.4669,8334.0
2025-02-20 15:15:00,195.13,195.21,195.1,195.21,17010.0,193.4471,193.5264,193.4173,193.5264,17010.0
2025-02-20 15:20:00,195.28,195.28,195.21,195.25,13819.0,193.5958,193.5958,193.5264,193.566,13819.0
2025-02-20 15:25:00,195.24,195.26,195.2,195.22,4329.0,193.5561,193.5759,193.5164,193.5363,4329.0
2025-02-20 15:30:00,195.25,195.27,195.23,195.26,3325.0,193.566,193.5858,193.5462,193.5759,3325.0
2025-02-20 15:35:00,195.25,195.25,195.15,195.21,4162.0,193.566,193.566,193.4669,193.5264,4162.0
2025-02-20 15:40:00,195.21,195.22,195.13,195.2,12634.0,193.5264,193.5363,193.4471,193.5164,12634.0
2025-02-20 15:45:00,195.18,195.38,195.17,195.38,11609.0,193.4966,193.6949,193.4867,193.6949,11609.0
2025-02-20 15:50:00,195.42,195.5,195.24,195.26,28674.0,193.7345,193.8139,193.5561,193.5759,28674.0
2025-02-20 15:55:00,195.29,195.38,195.26,195.31,59864.0,193.6057,193.6949,193.5759,193.6255,59864.0
2025-02-21 09:30:00,194.95,195.05,194.75,194.76,31948.0,193.2686,193.3677,193.0703,193.0802,31948.0
2025-02-21 09:35:00,194.79,194.79,194.56,194.73,14870.0,193.11,193.11,192.882,193.0505,14870.0
2025-02-21 09:40:00,194.71,194.9,194.7,194.81,16373.0,193.0307,193.219,193.0208,193.1298,16373.0
2025-02-21 09:45:00,194.81,194.84,194.48,194.53,16196.0,193.1298,193.1596,192.8027,192.8522,16196.0
2025-02-21 09:50:00,194.53,194.54,194.4,194.52,12704.0,192.8522,192.8621,192.7233,192.8423,12704.0
2025-02-21 09:55:00,194.51,194.51,194.43,194.5,5726.0,192.8324,192.8324,192.7531,192.8225,5726.0
2025-02-21 10:00:00,194.49,194.49,194.27,194.32,6993.0,192.8126,192.8126,192.5945,192.644,6993.0
2025-02-21 10:05:00,194.31,194.43,194.2,194.43,62289.0,192.6341,192.7531,192.5251,192.7531,62289.0
2025-02-21 10:10:00,194.44,194.46,194.32,194.32,10293.0,192.763,192.7828,192.644,192.644,10293.0
2025-02-21 10:15:00,194.28,194.43,194.28,194.33,56627.0,192.6044,192.7531,192.6044,192.654,56627.0
2025-02-21 10:20:00,194.34,194.37,194.26,194.27,7146.0,192.6639,192.6936,192.5846,192.5945,7146.0
2025-02-21 10:25:00,194.27,194.29,194.1,194.14,8399.0,192.5945,192.6143,192.4259,192.4656,8399.0
2025-02-21 10:30:00,194.12,194.26,194.09,194.09,14623.0,192.4458,192.5846,192.416,192.416,14623.0
2025-02-21 10:35:00,194.07,194.19,194.07,194.16,9128.0,192.3962,192.5152,192.3962,192.4854,9128.0
2025-02-21 10:40:00,194.13,194.17,194.02,194.03,2158.0,192.4557,192.4953,192.3466,192.3565,2158.0
2025-02-21 10:45:00,194.07,194.24,194.07,194.14,17335.0,192.3962,192.5647,192.3962,192.4656,17335.0
2025-02-21 10:50:00,194.13,194.17,194.09,194.09,11848.0,192.4557,192.4953,192.416,192.416,11848.0
2025-02-21 10:55:00,194.08,194.14,194.06,194.09,3236.0,192.4061,192.4656,192.3863,192.416,3236.0
2025-02-21 11:00:00,194.16,194.28,194.09,194.11,3181.0,192.4854,192.6044,192.416,192.4358,3181.0
2025-02-21 11:05:00,194.11,194.15,194.06,194.12,16626.0,192.4358,192.4755,192.3863,192.4458,16626.0
2025-02-21 11:10:00,194.1,194.23,194.04,194.22,2914.0,192.4259,192.5548,192.3665,192.5449,2914.0
2025-02-21 11:15:00,194.23,194.28,194.11,194.27,14264.0,192.5548,192.6044,192.4358,192.5945,14264.0
2025-02-21 11:20:00,194.32,194.36,194.26,194.26,3347.0,192.644,192.6837,192.5846,192.5846,3347.0
2025-02-21 11:25:00,194.27,194.27,194.18,194.23,1745.0,192.5945,192.5945,192.5052,192.5548,1745.0
2025-02-21 11:30:00,194.24,194.28,194.16,194.24,7132.0,192.5647,192.6044,192.4854,192.5647,7132.0
2025-02-21 11:35:00,194.28,194.36,194.27,194.31,1346.0,192.6044,192.6837,192.5945,192.6341,1346.0
2025-02-21 11:40:00,194.4,194.4,194.33,194.33,2287.0,192.7233,192.7233,192.654,192.654,2287.0
2025-02-21 11:45:00,194.32,194.33,194.24,194.26,10130.0,192.644,192.654,192.5647,192.5846,10130.0
2025-02-21 11:50:00,194.21,194.22,194.15,194.18,45242.0,192.535,192.5449,192.4755,192.5052,45242.0
2025-02-21 11:55:00,194.18,194.3,194.18,194.3,6844.0,192.5052,192.6242,192.5052,192.6242,6844.0
2025-02-21 12:00:00,194.27,194.33,194.26,194.32,1963.0,192.5945,192.654,192.5846,192.644,1963.0
2025-02-21 12:05:00,194.32,194.36,194.29,194.29,915.0,192.644,192.6837,192.6143,192.6143,915.0
2025-02-21 12:10:00,194.27,194.27,194.21,194.26,4687.0,192.5945,192.5945,192.535,192.5846,4687.0
2025-02-21 12:15:00,194.2,194.22,194.09,194.1,5756.0,192.5251,192.5449,192.416,192.4259,5756.0
2025-02-21 12:20:00,194.02,194.07,193.98,194.05,4135.0,192.3466,192.3962,192.307,192.3764,4135.0
2025-02-21 12:25:00,194.08,194.08,193.97,193.98,3080.0,192.4061,192.4061,192.2971,192.307,3080.0
2025-02-21 12:30:00,193.96,193.96,193.9,193.93,1500.0,192.2871,192.2871,192.2277,192.2574,1500.0
2025-02-21 12:35:00,193.93,193.95,193.71,193.74,9650.0,192.2574,192.2772,192.0393,192.069,9650.0
2025-02-21 12:40:00,193.75,193.82,193.71,193.81,3029.0,192.079,192.1483,192.0393,192.1384,3029.0
2025-02-21 12:45:00,193.73,193.75,193.69,193.75,2041.0,192.0591,192.079,192.0195,192.079,2041.0
2025-02-21 12:50:00,193.67,193.69,193.54,193.54,27653.0,191.9996,192.0195,191.8708,191.8708,27653.0
2025-02-21 12:55:00,193.55,193.55,193.3,193.34,7972.0,191.8807,191.8807,191.6328,191.6725,7972.0
2025-02-21 13:00:00,193.32,193.36,193.2,193.21,6000.0,191.6527,191.6923,191.5337,191.5436,6000.0
2025-02-21 13:05:00,193.23,193.26,193.1,193.11,5509.0,191.5634,191.5932,191.4346,191.4445,5509.0
2025-02-21 13:10:00,193.11,193.16,192.98,193.16,7976.0,191.4445,191.494,191.3156,191.494,7976.0
2025-02-21 13:15:00,193.18,193.31,193.11,193.13,25555.0,191.5139,191.6427,191.4445,191.4643,25555.0
2025-02-21 13:20:00,193.12,193.12,192.95,192.98,26629.0,191.4544,191.4544,191.2859,191.3156,26629.0
2025-02-21 13:25:00,192.97,193.04,192.76,192.76,13413.0,191.3057,191.3751,191.0975,191.0975,13413.0
2025-02-21 13:30:00,192.75,192.75,192.62,192.68,5045.0,191.0876,191.0876,190.9587,191.0182,5045.0
2025-02-21 13:35:00,192.75,192.99,192.71,192.78,2838.0,191.0876,191.3255,191.0479,191.1173,2838.0
2025-02-21 13:40:00,192.85,192.85,192.68,192.68,4700.0,191.1867,191.1867,191.0182,191.0182,4700.0
2025-02-21 13:45:00,192.66,192.74,192.64,192.72,6133.0,190.9984,191.0777,190.9785,191.0578,6133.0
2025-02-21 13:50:00,192.76,192.85,192.76,192.85,3869.0,191.0975,191.1867,191.0975,191.1867,3869.0
2025-02-21 13:55:00,192.84,192.84,192.7,192.75,4579.0,191.1768,191.1768,191.038,191.0876,4579.0
2025-02-21 14:00:00,192.72,192.73,192.59,192.6,2783.0,191.0578,191.0678,190.929,190.9389,2783.0
2025-02-21 14:05:00,192.61,192.81,192.61,192.81,4852.0,190.9488,191.1471,190.9488,191.1471,4852.0
2025-02-21 14:10:00,192.85,192.96,192.74,192.94,26365.0,191.1867,191.2958,191.0777,191.2759,26365.0
2025-02-21 14:15:00,192.93,192.93,192.77,192.79,8575.0,191.266,191.266,191.1074,191.1272,8575.0
2025-02-21 14:20:00,192.78,192.78,192.5,192.53,8514.0,191.1173,191.1173,190.8397,190.8695,8514.0
2025-02-21 14:25:00,192.52,192.53,192.35,192.38,16646.0,190.8596,190.8695,190.691,190.7208,16646.0
2025-02-21 14:30:00,192.44,192.52,192.39,192.43,12506.0,190.7803,190.8596,190.7307,190.7703,12506.0
2025-02-21 14:35:00,192.42,192.5,192.4,192.45,19072.0,190.7604,190.8397,190.7406,190.7902,19072.0
2025-02-21 14:40:00,192.46,192.55,192.38,192.54,3201.0,190.8001,190.8893,190.7208,190.8794,3201.0
2025-02-21 14:45:00,192.55,192.6,192.5,192.51,5474.0,190.8893,190.9389,190.8397,190.8496,5474.0
2025-02-21 14:50:00,192.55,192.68,192.55,192.59,7831.0,190.8893,191.0182,190.8893,190.929,7831.0
2025-02-21 14:55:00,192.61,192.76,192.6,192.6,6269.0,190.9488,191.0975,190.9389,190.9389,6269.0
2025-02-21 15:00:00,192.6,192.61,192.48,192.54,11837.0,190.9389,190.9488,190.8199,190.8794,11837.0
2025-02-21 15:05:00,192.54,192.6,192.52,192.58,10254.0,190.8794,190.9389,190.8596,190.919,10254.0
2025-02-21 15:10:00,192.57,192.69,192.56,192.63,6776.0,190.9091,191.0281,190.8992,190.9686,6776.0
2025-02-21 15:15:00,192.61,192.68,192.57,192.67,7058.0,190.9488,191.0182,190.9091,191.0083,7058.0
2025-02-21 15:20:00,192.65,192.8,192.61,192.77,7242.0,190.9884,191.1371,190.9488,191.1074,7242.0
2025-02-21 15:25:00,192.79,192.85,192.74,192.83,16915.0,191.1272,191.1867,191.0777,191.1669,16915.0
2025-02-21 15:30:00,192.84,192.97,192.82,192.94,129846.0,191.1768,191.3057,191.157,191.2759,129846.0
2025-02-21 15:35:00,192.94,193.0,192.82,192.95,17720.0,191.2759,191.3354,191.157,191.2859,17720.0
2025-02-21 15:40:00,192.96,192.97,192.85,192.86,17676.0,191.2958,191.3057,191.1867,191.1966,17676.0
2025-02-21 15:45:00,192.84,192.84,192.71,192.78,29308.0,191.1768,191.1768,191.0479,191.1173,29308.0
2025-02-21 15:50:00,192.8,192.95,192.7,192.75,30661.0,191.1371,191.2859,191.038,191.0876,30661.0
2025-02-21 15:55:00,192.78,192.87,192.57,192.63,95126.0,191.1173,191.2065,190.9091,190.9686,95126.0
2025-02-24 09:30:00,193.21,193.27,193.03,193.2,77114.0,191.5436,191.6031,191.3652,191.5337,77114.0
2025-02-24 09:35:00,193.2,193.22,192.93,193.21,15572.0,191.5337,191.5535,191.266,191.5436,15572.0
2025-02-24 09:40:00,193.2,193.36,192.94,193.04,12865.0,191.5337,191.6923,191.2759,191.3751,12865.0
2025-02-24 09:45:00,193.06,193.13,192.68,192.76,15452.0,191.3949,191.4643,191.0182,191.0975,15452.0
2025-02-24 09:50:00,192.76,192.86,192.7,192.82,5400.0,191.0975,191.1966,191.038,191.157,5400.0
2025-02-24 09:55:00,192.74,192.78,192.64,192.69,5166.0,191.0777,191.1173,190.9785,191.0281,5166.0
2025-02-24 10:00:00,192.65,192.86,192.46,192.48,22948.0,190.9884,191.1966,190.8001,190.8199,22948.0
2025-02-24 10:05:00,192.51,192.93,192.39,192.8,21007.0,190.8496,191.266,190.7307,191.1371,21007.0
2025-02-24 10:10:00,192.76,192.86,192.66,192.86,5116.0,191.0975,191.1966,190.9984,191.1966,5116.0
2025-02-24 10:15:00,192.81,192.93,192.8,192.83,14798.0,191.1471,191.266,191.1371,191.1669,14798.0
2025-02-24 10:20:00,192.85,193.16,192.85,193.16,8050.0,191.1867,191.494,191.1867,191.494,8050.0
2025-02-24 10:25:00,193.1,193.11,192.93,192.93,3477.0,191.4346,191.4445,191.266,191.266,3477.0
2025-02-24 10:30:00,192.91,193.02,192.75,192.9,7230.0,191.2462,191.3552,191.0876,191.2363,7230.0
2025-02-24 10:35:00,192.92,193.04,192.81,193.04,143728.0,191.2561,191.3751,191.1471,191.3751,143728.0
2025-02-24 10:40:00,192.97,193.08,192.9,192.99,2258.0,191.3057,191.4147,191.2363,191.3255,2258.0
2025-02-24 10:45:00,193.05,193.19,192.99,193.19,6171.0,191.385,191.5238,191.3255,191.5238,6171.0
2025-02-24 10:50:00,193.21,193.22,192.89,192.89,16151.0,191.5436,191.5535,191.2264,191.2264,16151.0
2025-02-24 10:55:00,192.84,192.84,192.7,192.79,5482.0,191.1768,191.1768,191.038,191.1272,5482.0
2025-02-24 11:00:00,192.85,192.98,192.82,192.87,3993.0,191.1867,191.3156,191.157,191.2065,3993.0
2025-02-24 11:05:00,192.88,193.06,192.87,192.94,7267.0,191.2165,191.3949,191.2065,191.2759,7267.0
2025-02-24 11:10:00,192.91,193.07,192.88,193.07,3165.0,191.2462,191.4048,191.2165,191.4048,3165.0
2025-02-24 11:15:00,193.15,193.21,193.14,193.21,1648.0,191.4841,191.5436,191.4742,191.5436,1648.0
2025-02-24 11:20:00,193.24,193.31,193.22,193.31,8192.0,191.5734,191.6427,191.5535,191.6427,8192.0
2025-02-24 11:25:00,193.28,193.49,193.26,193.45,4348.0,191.613,191.8212,191.5932,191.7815,4348.0
2025-02-24 11:30:00,193.43,193.55,193.43,193.49,2195.0,191.7617,191.8807,191.7617,191.8212,2195.0
2025-02-24 11:35:00,193.5,193.57,193.34,193.34,31011.0,191.8311,191.9005,191.6725,191.6725,31011.0
2025-02-24 11:40:00,193.33,193.57,193.29,193.29,5107.0,191.6626,191.9005,191.6229,191.6229,5107.0
2025-02-24 11:45:00,193.35,193.51,193.33,193.46,11064.0,191.6824,191.841,191.6626,191.7915,11064.0
2025-02-24 11:50:00,193.47,193.57,193.43,193.51,1796.0,191.8014,191.9005,191.7617,191.841,1796.0
2025-02-24 11:55:00,193.51,193.51,193.31,193.34,3382.0,191.841,191.841,191.6427,191.6725,3382.0
2025-02-24 12:00:00,193.33,193.51,193.33,193.51,5374.0,191.6626,191.841,191.6626,191.841,5374.0
2025-02-24 12:05:00,193.5,193.51,193.39,193.39,4684.0,191.8311,191.841,191.7221,191.7221,4684.0
2025-02-24 12:10:00,193.38,193.47,193.38,193.47,4438.0,191.7121,191.8014,191.7121,191.8014,4438.0
2025-02-24 12:15:00,193.49,193.61,193.48,193.61,6850.0,191.8212,191.9402,191.8113,191.9402,6850.0
2025-02-24 12:20:00,193.58,193.66,193.58,193.65,3052.0,191.9104,191.9897,191.9104,191.9798,3052.0
2025-02-24 12:25:00,193.6,193.64,193.52,193.54,5865.0,191.9302,191.9699,191.8509,191.8708,5865.0
2025-02-24 12:30:00,193.49,193.52,193.44,193.46,5829.0,191.8212,191.8509,191.7716,191.7915,5829.0
2025-02-24 12:35:00,193.44,193.66,193.44,193.66,2732.0,191.7716,191.9897,191.7716,191.9897,2732.0
2025-02-24 12:40:00,193.66,193.71,193.6,193.71,14672.0,191.9897,192.0393,191.9302,192.0393,14672.0
2025-02-24 12:45:00,193.71,193.76,193.65,193.69,14374.0,192.0393,192.0889,191.9798,192.0195,14374.0
2025-02-24 12:50:00,193.66,193.66,193.55,193.57,6397.0,191.9897,191.9897,191.8807,191.9005,6397.0
2025-02-24 12:55:00,193.59,193.68,193.47,193.47,5976.0,191.9203,192.0096,191.8014,191.8014,5976.0
2025-02-24 13:00:00,193.48,193.5,193.44,193.44,41820.0,191.8113,191.8311,191.7716,191.7716,41820.0
2025-02-24 13:05:00,193.46,193.6,193.44,193.6,4367.0,191.7915,191.9302,191.7716,191.9302,4367.0
2025-02-24 13:10:00,193.59,193.63,193.48,193.52,1727.0,191.9203,191.96,191.8113,191.8509,1727.0
2025-02-24 13:15:00,193.53,193.7,193.53,193.67,4568.0,191.8609,192.0294,191.8609,191.9996,4568.0
2025-02-24 13:20:00,193.63,193.66,193.62,193.65,1791.0,191.96,191.9897,191.9501,191.9798,1791.0
2025-02-24 13:25:00,193.66,193.72,193.6,193.6,1116.0,191.9897,192.0492,191.9302,191.9302,1116.0
2025-02-24 13:30:00,193.58,193.68,193.58,193.66,3937.0,191.9104,192.0096,191.9104,191.9897,3937.0
2025-02-24 13:35:00,193.64,193.75,193.59,193.7,1759.0,191.9699,192.079,191.9203,192.0294,1759.0
2025-02-24 13:40:00,193.72,193.74,193.66,193.67,3169.0,192.0492,192.069,191.9897,191.9996,3169.0
2025-02-24 13:45:00,193.68,193.69,193.49,193.49,2786.0,192.0096,192.0195,191.8212,191.8212,2786.0
2025-02-24 13:50:00,193.5,193.52,193.43,193.52,3551.0,191.8311,191.8509,191.7617,191.8509,3551.0
2025-02-24 13:55:00,193.52,193.54,193.41,193.46,8292.0,191.8509,191.8708,191.7419,191.7915,8292.0
2025-02-24 14:00:00,193.53,193.72,193.52,193.72,2354.0,191.8609,192.0492,191.8509,192.0492,2354.0
2025-02-24 14:05:00,193.7,193.73,193.6,193.63,2762.0,192.0294,192.0591,191.9302,191.96,2762.0
2025-02-24 14:10:00,193.62,193.63,193.53,193.59,9244.0,191.9501,191.96,191.8609,191.9203,9244.0
2025-02-24 14:15:00,193.56,193.63,193.42,193.42,10081.0,191.8906,191.96,191.7518,191.7518,10081.0
2025-02-24 14:20:00,193.43,193.49,193.37,193.49,7813.0,191.7617,191.8212,191.7022,191.8212,7813.0
2025-02-24 14:25:00,193.5,193.51,193.45,193.49,13936.0,191.8311,191.841,191.7815,191.8212,13936.0
2025-02-24 14:30:00,193.46,193.61,193.45,193.58,6894.0,191.7915,191.9402,191.7815,191.9104,6894.0
2025-02-24 14:35:00,193.59,193.59,193.48,193.49,2662.0,191.9203,191.9203,191.8113,191.8212,2662.0
2025-02-24 14:40:00,193.5,193.51,193.4,193.4,3787.0,191.8311,191.841,191.732,191.732,3787.0
2025-02-24 14:45:00,193.4,193.45,193.35,193.45,9477.0,191.732,191.7815,191.6824,191.7815,9477.0
2025-02-24 14:50:00,193.43,193.49,193.39,193.42,13751.0,191.7617,191.8212,191.7221,191.7518,13751.0
2025-02-24 14:55:00,193.4,193.41,193.32,193.37,6079.0,191.732,191.7419,191.6527,191.7022,6079.0
2025-02-24 15:00:00,193.41,193.41,193.27,193.36,6902.0,191.7419,191.7419,191.6031,191.6923,6902.0
2025-02-24 15:05:00,193.37,193.42,193.3,193.4,18872.0,191.7022,191.7518,191.6328,191.732,18872.0
2025-02-24 15:10:00,193.37,193.38,193.31,193.36,1954.0,191.7022,191.7121,191.6427,191.6923,1954.0
2025-02-24 15:15:00,193.36,193.45,193.36,193.44,8043.0,191.6923,191.7815,191.6923,191.7716,8043.0
2025-02-24 15:20:00,193.38,193.42,193.24,193.24,10776.0,191.7121,191.7518,191.5734,191.5734,10776.0
2025-02-24 15:25:00,193.24,193.3,193.16,193.16,11085.0,191.5734,191.6328,191.494,191.494,11085.0
2025-02-24 15:30:00,193.18,193.34,193.18,193.28,5716.0,191.5139,191.6725,191.5139,191.613,5716.0
2025-02-24 15:35:00,193.29,193.34,193.23,193.25,2978.0,191.6229,191.6725,191.5634,191.5833,2978.0
2025-02-24 15:40:00,193.23,193.32,193.16,193.16,8642.0,191.5634,191.6527,191.494,191.494,8642.0
2025-02-24 15:45:00,193.16,193.42,193.16,193.37,13804.0,191.494,191.7518,191.494,191.7022,13804.0
2025-02-24 15:50:00,193.38,193.49,192.88,192.93,41631.0,191.7121,191.8212,191.2165,191.266,41631.0
2025-02-24 15:55:00,192.93,193.04,192.76,192.89,62071.0,191.266,191.3751,191.0975,191.2264,62071.0
2025-02-25 09:30:00,193.12,193.87,193.12,193.77,40688.0,191.4544,192.1979,191.4544,192.0988,40688.0
2025-02-25 09:35:00,193.75,193.82,193.43,193.75,16573.0,192.079,192.1483,191.7617,192.079,16573.0
2025-02-25 09:40:00,193.74,193.77,193.47,193.47,13548.0,192.069,192.0988,191.8014,191.8014,13548.0
2025-02-25 09:45:00,193.44,193.53,193.36,193.45,13995.0,191.7716,191.8609,191.6923,191.7815,13995.0
2025-02-25 09:50:00,193.45,193.49,193.01,193.05,18470.0,191.7815,191.8212,191.3453,191.385,18470.0
2025-02-25 09:55:00,193.03,193.37,193.03,193.2,7277.0,191.3652,191.7022,191.3652,191.5337,7277.0
2025-02-25 10:00:00,193.09,193.1,192.7,192.8,37389.0,191.4246,191.4346,191.038,191.1371,37389.0
2025-02-25 10:05:00,192.83,192.92,192.52,192.69,15069.0,191.1669,191.2561,190.8596,191.0281,15069.0
2025-02-25 10:10:00,192.71,192.73,192.48,192.52,71647.0,191.0479,191.0678,190.8199,190.8596,71647.0
2025-02-25 10:15:00,192.56,192.79,192.52,192.6,71480.0,190.8992,191.1272,190.8596,190.9389,71480.0
2025-02-25 10:20:00,192.61,192.66,192.4,192.44,12807.0,190.9488,190.9984,190.7406,190.7803,12807.0
2025-02-25 10:25:00,192.32,192.42,192.2,192.26,4878.0,190.6613,190.7604,190.5423,190.6018,4878.0
2025-02-25 10:30:00,192.29,192.34,192.15,192.33,21261.0,190.6315,190.6811,190.4928,190.6712,21261.0
2025-02-25 10:35:00,192.35,192.45,192.24,192.42,18733.0,190.691,190.7902,190.582,190.7604,18733.0
2025-02-25 10:40:00,192.44,192.75,192.39,192.64,5036.0,190.7803,191.0876,190.7307,190.9785,5036.0
2025-02-25 10:45:00,192.71,192.71,192.47,192.61,19496.0,191.0479,191.0479,190.81,190.9488,19496.0
2025-02-25 10:50:00,192.59,192.81,192.59,192.81,5634.0,190.929,191.1471,190.929,191.1471,5634.0
2025-02-25 10:55:00,192.84,192.88,192.66,192.66,7691.0,191.1768,191.2165,190.9984,190.9984,7691.0
2025-02-25 11:00:00,192.6,192.61,192.34,192.45,15341.0,190.9389,190.9488,190.6811,190.7902,15341.0
2025-02-25 11:05:00,192.52,192.66,192.49,192.55,16152.0,190.8596,190.9984,190.8298,190.8893,16152.0
2025-02-25 11:10:00,192.63,192.73,192.59,192.69,8922.0,190.9686,191.0678,190.929,191.0281,8922.0
2025-02-25 11:15:00,192.7,192.72,192.49,192.49,18662.0,191.038,191.0578,190.8298,190.8298,18662.0
2025-02-25 11:20:00,192.48,192.54,192.38,192.5,26938.0,190.8199,190.8794,190.7208,190.8397,26938.0
2025-02-25 11:25:00,192.53,192.53,192.23,192.27,16477.0,190.8695,190.8695,190.5721,190.6117,16477.0
2025-02-25 11:30:00,192.29,192.29,191.89,192.08,14955.0,190.6315,190.6315,190.235,190.4234,14955.0
2025-02-25 11:35:00,192.06,192.24,192.0,192.19,8051.0,190.4035,190.582,190.344,190.5324,8051.0
2025-02-25 11:40:00,192.19,192.19,192.0,192.13,5689.0,190.5324,190.5324,190.344,190.4729,5689.0
2025-02-25 11:45:00,192.13,192.26,192.08,192.26,7327.0,190.4729,190.6018,190.4234,190.6018,7327.0
2025-02-25 11:50:00,192.33,192.44,192.3,192.31,9784.0,190.6712,190.7803,190.6415,190.6514,9784.0
2025-02-25 11:55:00,192.28,192.43,192.2,192.29,7714.0,190.6216,190.7703,190.5423,190.6315,7714.0
2025-02-25 12:00:00,192.35,192.35,192.18,192.24,6559.0,190.691,190.691,190.5225,190.582,6559.0
2025-02-25 12:05:00,192.25,192.25,192.12,192.22,7223.0,190.5919,190.5919,190.463,190.5621,7223.0
2025-02-25 12:10:00,192.25,192.32,192.23,192.23,713.0,190.5919,190.6613,190.5721,190.5721,713.0
2025-02-25 12:15:00,192.21,192.29,192.21,192.29,6566.0,190.5522,190.6315,190.5522,190.6315,6566.0
2025-02-25 12:20:00,192.21,192.27,192.18,192.27,1450.0,190.5522,190.6117,190.5225,190.6117,1450.0
2025-02-25 12:25:00,192.27,192.41,192.25,192.38,3215.0,190.6117,190.7505,190.5919,190.7208,3215.0
2025-02-25 12:30:00,192.48,192.58,192.44,192.57,12512.0,190.8199,190.919,190.7803,190.9091,12512.0
2025-02-25 12:35:00,192.49,192.63,192.49,192.63,3537.0,190.8298,190.9686,190.8298,190.9686,3537.0
2025-02-25 12:40:00,192.63,192.7,192.6,192.61,5555.0,190.9686,191.038,190.9389,190.9488,5555.0
2025-02-25 12:45:00,192.6,192.62,192.57,192.6,3064.0,190.9389,190.9587,190.9091,190.9389,3064.0
2025-02-25 12:50:00,192.66,192.81,192.65,192.76,4101.0,190.9984,191.1471,190.9884,191.0975,4101.0
2025-02-25 12:55:00,192.82,192.82,192.72,192.79,5024.0,191.157,191.157,191.0578,191.1272,5024.0
2025-02-25 13:00:00,192.87,193.08,192.87,193.08,2972.0,191.2065,191.4147,191.2065,191.4147,2972.0
2025-02-25 13:05:00,193.1,193.21,193.1,193.15,2761.0,191.4346,191.5436,191.4346,191.4841,2761.0
2025-02-25 13:10:00,192.98,193.0,192.91,192.91,2202.0,191.3156,191.3354,191.2462,191.2462,2202.0
2025-02-25 13:15:00,192.91,193.05,192.88,192.89,2667.0,191.2462,191.385,191.2165,191.2264,2667.0
2025-02-25 13:20:00,192.86,192.98,192.82,192.91,3359.0,191.1966,191.3156,191.157,191.2462,3359.0
2025-02-25 13:25:00,192.87,192.87,192.58,192.58,1450.0,191.2065,191.2065,190.919,190.919,1450.0
2025-02-25 13:30:00,192.57,192.76,192.56,192.72,3788.0,190.9091,191.0975,190.8992,191.0578,3788.0
2025-02-25 13:35:00,192.74,193.07,192.74,193.07,1067.0,191.0777,191.4048,191.0777,191.4048,1067.0
2025-02-25 13:40:00,193.09,193.21,193.07,193.15,2702.0,191.4246,191.5436,191.4048,191.4841,2702.0
2025-02-25 13:45:00,193.19,193.21,193.16,193.19,1799.0,191.5238,191.5436,191.494,191.5238,1799.0
2025-02-25 13:50:00,193.09,193.18,193.04,193.06,6941.0,191.4246,191.5139,191.3751,191.3949,6941.0
2025-02-25 13:55:00,193.05,193.05,192.94,192.94,4570.0,191.385,191.385,191.2759,191.2759,4570.0
2025-02-25 14:00:00,192.93,192.96,192.9,192.93,8402.0,191.266,191.2958,191.2363,191.266,8402.0
2025-02-25 14:05:00,192.93,192.95,192.86,192.86,3408.0,191.266,191.2859,191.1966,191.1966,3408.0
2025-02-25 14:10:00,192.86,192.88,192.76,192.76,10142.0,191.1966,191.2165,191.0975,191.0975,10142.0
2025-02-25 14:15:00,192.62,192.73,192.6,192.69,5049.0,190.9587,191.0678,190.9389,191.0281,5049.0
2025-02-25 14:20:00,192.67,192.67,192.57,192.58,11948.0,191.0083,191.0083,190.9091,190.919,11948.0
2025-02-25 14:25:00,192.58,192.58,192.47,192.48,3743.0,190.919,190.919,190.81,190.8199,3743.0
2025-02-25 14:30:00,192.55,192.78,192.55,192.78,4044.0,190.8893,191.1173,190.8893,191.1173,4044.0
2025-02-25 14:35:00,192.74,193.15,192.68,193.15,3022.0,191.0777,191.4841,191.0182,191.4841,3022.0
2025-02-25 14:40:00,193.16,193.39,193.15,193.35,7086.0,191.494,191.7221,191.4841,191.6824,7086.0
2025-02-25 14:45:00,193.31,193.32,193.04,193.25,5726.0,191.6427,191.6527,191.3751,191.5833,5726.0
2025-02-25 14:50:00,193.25,193.26,193.17,193.22,3104.0,191.5833,191.5932,191.504,191.5535,3104.0
2025-02-25 14:55:00,193.3,193.3,193.21,193.23,7041.0,191.6328,191.6328,191.5436,191.5634,7041.0
2025-02-25 15:00:00,193.23,193.35,193.17,193.26,6966.0,191.5634,191.6824,191.504,191.5932,6966.0
2025-02-25 15:05:00,193.24,193.36,193.22,193.23,6773.0,191.5734,191.6923,191.5535,191.5634,6773.0
2025-02-25 15:10:00,193.17,193.19,193.09,193.16,7985.0,191.504,191.5238,191.4246,191.494,7985.0
2025-02-25 15:15:00,193.18,193.31,193.13,193.31,4012.0,191.5139,191.6427,191.4643,191.6427,4012.0
2025-02-25 15:20:00,193.33,193.64,193.33,193.58,5819.0,191.6626,191.9699,191.6626,191.9104,5819.0
2025-02-25 15:25:00,193.61,193.61,193.39,193.43,4325.0,191.9402,191.9402,191.7221,191.7617,4325.0
2025-02-25 15:30:00,193.46,193.46,193.3,193.41,14542.0,191.7915,191.7915,191.6328,191.7419,14542.0
2025-02-25 15:35:00,193.36,193.39,193.01,193.05,19079.0,191.6923,191.7221,191.3453,191.385,19079.0
2025-02-25 15:40:00,192.98,193.0,192.8,192.87,27300.0,191.3156,191.3354,191.1371,191.2065,27300.0
2025-02-25 15:45:00,192.88,193.17,192.88,193.12,8698.0,191.2165,191.504,191.2165,191.4544,8698.0
2025-02-25 15:50:00,193.16,193.29,192.91,192.98,15075.0,191.494,191.6229,191.2462,191.3156,15075.0
2025-02-25 15:55:00,193.01,193.22,193.01,193.08,51078.0,191.3453,191.5535,191.3453,191.4147,51078.0
2025-02-26 09:30:00,193.34,193.35,192.91,193.13,80543.0,191.6725,191.6824,191.2462,191.4643,80543.0
2025-02-26 09:35:00,193.12,193.22,193.01,193.16,58288.0,191.4544,191.5535,191.3453,191.494,58288.0
2025-02-26 09:40:00,193.16,193.28,193.04,193.18,31679.0,191.494,191.613,191.3751,191.5139,31679.0
2025-02-26 09:45:00,193.2,193.48,193.11,193.48,52569.0,191.5337,191.8113,191.4445,191.8113,52569.0
2025-02-26 09:50:00,193.51,193.65,193.5,193.52,42603.0,191.841,191.9798,191.8311,191.8509,42603.0
2025-02-26 09:55:00,193.49,193.56,193.39,193.56,9572.0,191.8212,191.8906,191.7221,191.8906,9572.0
2025-02-26 10:00:00,193.58,193.61,193.48,193.56,19585.0,191.9104,191.9402,191.8113,191.8906,19585.0
2025-02-26 10:05:00,193.59,193.72,193.51,193.7,14472.0,191.9203,192.0492,191.841,192.0294,14472.0
2025-02-26 10:10:00,193.73,193.81,193.63,193.78,13272.0,192.0591,192.1384,191.96,192.1087,13272.0
2025-02-26 10:15:00,193.68,193.78,193.68,193.71,50584.0,192.0096,192.1087,192.0096,192.0393,50584.0
2025-02-26 10:20:00,193.73,193.76,193.64,193.69,14564.0,192.0591,192.0889,191.9699,192.0195,14564.0
2025-02-26 10:25:00,193.74,193.77,193.65,193.67,16781.0,192.069,192.0988,191.9798,191.9996,16781.0
2025-02-26 10:30:00,193.64,193.83,193.62,193.65,18948.0,191.9699,192.1583,191.9501,191.9798,18948.0
2025-02-26 10:35:00,193.67,193.77,193.57,193.64,8238.0,191.9996,192.0988,191.9005,191.9699,8238.0
2025-02-26 10:40:00,193.6,193.81,193.59,193.78,20550.0,191.9302,192.1384,191.9203,192.1087,20550.0
2025-02-26 10:45:00,193.78,193.82,193.66,193.75,30484.0,192.1087,192.1483,191.9897,192.079,30484.0
2025-02-26 10:50:00,193.78,193.93,193.76,193.81,8007.0,192.1087,192.2574,192.0889,192.1384,8007.0
2025-02-26 10:55:00,193.78,193.78,193.69,193.71,2249.0,192.1087,192.1087,192.0195,192.0393,2249.0
2025-02-26 11:00:00,193.75,193.85,193.75,193.75,6698.0,192.079,192.1781,192.079,192.079,6698.0
2025-02-26 11:05:00,193.72,193.8,193.69,193.77,3232.0,192.0492,192.1285,192.0195,192.0988,3232.0
2025-02-26 11:10:00,193.74,193.74,193.71,193.71,310.0,192.069,192.069,192.0393,192.0393,310.0
2025-02-26 11:15:00,193.73,193.86,193.73,193.83,8148.0,192.0591,192.188,192.0591,192.1583,8148.0
2025-02-26 11:20:00,193.84,193.85,193.77,193.83,14148.0,192.1682,192.1781,192.0988,192.1583,14148.0
2025-02-26 11:25:00,193.81,193.82,193.62,193.62,8975.0,192.1384,192.1483,191.9501,191.9501,8975.0
2025-02-26 11:30:00,193.61,193.61,193.42,193.5,3973.0,191.9402,191.9402,191.7518,191.8311,3973.0
2025-02-26 11:35:00,193.51,193.67,193.51,193.66,3896.0,191.841,191.9996,191.841,191.9897,3896.0
2025-02-26 11:40:00,193.6,193.6,193.34,193.44,3636.0,191.9302,191.9302,191.6725,191.7716,3636.0
2025-02-26 11:45:00,193.49,193.55,193.42,193.44,5158.0,191.8212,191.8807,191.7518,191.7716,5158.0
2025-02-26 11:50:00,193.47,193.58,193.46,193.51,8402.0,191.8014,191.9104,191.7915,191.841,8402.0
2025-02-26 11:55:00,193.51,193.51,193.23,193.27,3243.0,191.841,191.841,191.5634,191.6031,3243.0
2025-02-26 12:00:00,193.18,193.35,193.18,193.35,775.0,191.5139,191.6824,191.5139,191.6824,775.0
2025-02-26 12:05:00,193.36,193.41,193.36,193.37,1927.0,191.6923,191.7419,191.6923,191.7022,1927.0
2025-02-26 12:10:00,193.36,193.49,193.36,193.48,5280.0,191.6923,191.8212,191.6923,191.8113,5280.0
2025-02-26 12:15:00,193.47,193.59,193.23,193.33,13996.0,191.8014,191.9203,191.5634,191.6626,13996.0
2025-02-26 12:20:00,193.35,193.39,193.2,193.31,4644.0,191.6824,191.7221,191.5337,191.6427,4644.0
2025-02-26 12:25:00,193.29,193.41,193.25,193.41,9000.0,191.6229,191.7419,191.5833,191.7419,9000.0
2025-02-26 12:30:00,193.44,193.5,193.14,193.14,30114.0,191.7716,191.8311,191.4742,191.4742,30114.0
2025-02-26 12:35:00,193.11,193.13,192.95,193.0,11962.0,191.4445,191.4643,191.2859,191.3354,11962.0
2025-02-26 12:40:00,192.9,193.01,192.89,192.97,2162.0,191.2363,191.3453,191.2264,191.3057,2162.0
2025-02-26 12:45:00,193.05,193.05,192.91,192.97,3935.0,191.385,191.385,191.2462,191.3057,3935.0
2025-02-26 12:50:00,192.97,192.97,192.73,192.76,5234.0,191.3057,191.3057,191.0678,191.0975,5234.0
2025-02-26 12:55:00,192.75,192.75,192.48,192.48,4234.0,191.0876,191.0876,190.8199,190.8199,4234.0
2025-02-26 13:00:00,192.63,192.66,192.49,192.61,16540.0,190.9686,190.9984,190.8298,190.9488,16540.0
2025-02-26 13:05:00,192.64,192.66,192.51,192.66,5290.0,190.9785,190.9984,190.8496,190.9984,5290.0
2025-02-26 13:10:00,192.71,192.73,192.54,192.63,10070.0,191.0479,191.0678,190.8794,190.9686,10070.0
2025-02-26 13:15:00,192.57,192.6,192.49,192.59,6143.0,190.9091,190.9389,190.8298,190.929,6143.0
2025-02-26 13:20:00,192.59,192.69,192.58,192.63,4749.0,190.929,191.0281,190.919,190.9686,4749.0
2025-02-26 13:25:00,192.61,192.61,192.29,192.31,41237.0,190.9488,190.9488,190.6315,190.6514,41237.0
2025-02-26 13:30:00,192.3,192.4,192.3,192.39,4556.0,190.6415,190.7406,190.6415,190.7307,4556.0
2025-02-26 13:35:00,192.34,192.43,192.31,192.32,2244.0,190.6811,190.7703,190.6514,190.6613,2244.0
2025-02-26 13:40:00,192.32,192.38,192.23,192.28,19989.0,190.6613,190.7208,190.5721,190.6216,19989.0
2025-02-26 13:45:00,192.3,192.34,192.1,192.11,10163.0,190.6415,190.6811,190.4432,190.4531,10163.0
2025-02-26 13:50:00,192.18,192.2,192.05,192.09,3262.0,190.5225,190.5423,190.3936,190.4333,3262.0
2025-02-26 13:55:00,192.1,192.1,191.96,192.1,11922.0,190.4432,190.4432,190.3044,190.4432,11922.0
2025-02-26 14:00:00,192.11,192.26,192.03,192.09,4820.0,190.4531,190.6018,190.3738,190.4333,4820.0
2025-02-26 14:05:00,192.06,192.09,191.99,192.02,7134.0,190.4035,190.4333,190.3341,190.3639,7134.0
2025-02-26 14:10:00,192.01,192.06,192.0,192.06,6746.0,190.354,190.4035,190.344,190.4035,6746.0
2025-02-26 14:15:00,192.05,192.23,192.05,192.21,15172.0,190.3936,190.5721,190.3936,190.5522,15172.0
2025-02-26 14:20:00,192.21,192.41,192.19,192.36,14992.0,190.5522,190.7505,190.5324,190.7009,14992.0
2025-02-26 14:25:00,192.32,192.47,192.3,192.38,8623.0,190.6613,190.81,190.6415,190.7208,8623.0
2025-02-26 14:30:00,192.35,192.49,192.35,192.48,28362.0,190.691,190.8298,190.691,190.8199,28362.0
2025-02-26 14:35:00,192.49,192.57,192.49,192.57,2020.0,190.8298,190.9091,190.8298,190.9091,2020.0
2025-02-26 14:40:00,192.58,192.72,192.57,192.66,2527.0,190.919,191.0578,190.9091,190.9984,2527.0
2025-02-26 14:45:00,192.66,192.72,192.63,192.65,1250.0,190.9984,191.0578,190.9686,190.9884,1250.0
2025-02-26 14:50:00,192.61,192.61,192.54,192.56,7315.0,190.9488,190.9488,190.8794,190.8992,7315.0
2025-02-26 14:55:00,192.56,192.56,192.25,192.27,14975.0,190.8992,190.8992,190.5919,190.6117,14975.0
2025-02-26 15:00:00,192.3,192.39,192.22,192.24,10218.0,190.6415,190.7307,190.5621,190.582,10218.0
2025-02-26 15:05:00,192.31,192.47,192.31,192.41,23969.0,190.6514,190.81,190.6514,190.7505,23969.0
2025-02-26 15:10:00,192.45,192.5,192.39,192.39,22604.0,190.7902,190.8397,190.7307,190.7307,22604.0
2025-02-26 15:15:00,192.37,192.39,192.29,192.36,5020.0,190.7109,190.7307,190.6315,190.7009,5020.0
2025-02-26 15:20:00,192.36,192.47,192.28,192.4,13270.0,190.7009,190.81,190.6216,190.7406,13270.0
2025-02-26 15:25:00,192.42,192.44,192.3,192.3,5087.0,190.7604,190.7803,190.6415,190.6415,5087.0
2025-02-26 15:30:00,192.29,192.45,192.23,192.42,5192.0,190.6315,190.7902,190.5721,190.7604,5192.0
2025-02-26 15:35:00,192.44,192.53,192.32,192.44,12518.0,190.7803,190.8695,190.6613,190.7803,12518.0
2025-02-26 15:40:00,192.43,192.64,192.4,192.64,2694.0,190.7703,190.9785,190.7406,190.9785,2694.0
2025-02-26 15:45:00,192.63,192.74,192.54,192.56,18206.0,190.9686,191.0777,190.8794,190.8992,18206.0
2025-02-26 15:50:00,192.57,192.65,192.38,192.41,12483.0,190.9091,190.9884,190.7208,190.7505,12483.0
2025-02-26 15:55:00,192.48,192.51,192.22,192.39,36373.0,190.8199,190.8496,190.5621,190.7307,36373.0
2025-02-27 09:30:00,192.46,192.77,192.46,192.5,15742.0,190.8001,191.1074,190.8001,190.8397,15742.0
2025-02-27 09:35:00,192.71,193.18,192.71,193.12,15386.0,191.0479,191.5139,191.0479,191.4544,15386.0
2025-02-27 09:40:00,193.1,193.1,192.9,193.09,12618.0,191.4346,191.4346,191.2363,191.4246,12618.0
2025-02-27 09:45:00,193.15,193.39,193.15,193.26,5704.0,191.4841,191.7221,191.4841,191.5932,5704.0
2025-02-27 09:50:00,193.24,193.3,193.09,193.13,5425.0,191.5734,191.6328,191.4246,191.4643,5425.0
2025-02-27 09:55:00,193.13,193.2,192.86,192.9,11107.0,191.4643,191.5337,191.1966,191.2363,11107.0
2025-02-27 10:00:00,192.87,192.87,192.55,192.7,14034.0,191.2065,191.2065,190.8893,191.038,14034.0
2025-02-27 10:05:00,192.77,192.91,192.77,192.86,11183.0,191.1074,191.2462,191.1074,191.1966,11183.0
2025-02-27 10:10:00,192.84,193.23,192.84,193.23,26978.0,191.1768,191.5634,191.1768,191.5634,26978.0
2025-02-27 10:15:00,193.26,193.52,193.26,193.47,15064.0,191.5932,191.8509,191.5932,191.8014,15064.0
2025-02-27 10:20:00,193.52,193.97,193.47,193.92,7859.0,191.8509,192.2971,191.8014,192.2475,7859.0
2025-02-27 10:25:00,193.92,193.93,193.68,193.75,2790.0,192.2475,192.2574,192.0096,192.079,2790.0
2025-02-27 10:30:00,193.7,193.76,193.43,193.53,6654.0,192.0294,192.0889,191.7617,191.8609,6654.0
2025-02-27 10:35:00,193.52,193.71,193.29,193.55,20979.0,191.8509,192.0393,191.6229,191.8807,20979.0
2025-02-27 10:40:00,193.6,193.6,193.48,193.57,5104.0,191.9302,191.9302,191.8113,191.9005,5104.0
2025-02-27 10:45:00,193.54,193.77,193.54,193.73,9110.0,191.8708,192.0988,191.8708,192.0591,9110.0
2025-02-27 10:50:00,193.74,193.74,193.5,193.54,1388.0,192.069,192.069,191.8311,191.8708,1388.0
2025-02-27 10:55:00,193.49,193.53,193.36,193.36,10537.0,191.8212,191.8609,191.6923,191.6923,10537.0
2025-02-27 11:00:00,193.36,193.58,193.36,193.43,7543.0,191.6923,191.9104,191.6923,191.7617,7543.0
2025-02-27 11:05:00,193.4,193.47,193.39,193.42,12638.0,191.732,191.8014,191.7221,191.7518,12638.0
2025-02-27 11:10:00,193.43,193.6,193.43,193.58,2924.0,191.7617,191.9302,191.7617,191.9104,2924.0
2025-02-27 11:15:00,193.58,193.75,193.58,193.74,1200.0,191.9104,192.079,191.9104,192.069,1200.0
2025-02-27 11:20:00,193.77,193.79,193.65,193.65,5607.0,192.0988,192.1186,191.9798,191.9798,5607.0
2025-02-27 11:25:00,193.65,193.65,193.36,193.41,2678.0,191.9798,191.9798,191.6923,191.7419,2678.0
2025-02-27 11:30:00,193.41,193.59,193.41,193.58,7221.0,191.7419,191.9203,191.7419,191.9104,7221.0
2025-02-27 11:35:00,193.6,193.6,193.4,193.46,35337.0,191.9302,191.9302,191.732,191.7915,35337.0
2025-02-27 11:40:00,193.45,193.46,193.24,193.26,15400.0,191.7815,191.7915,191.5734,191.5932,15400.0
2025-02-27 11:45:00,193.27,193.33,193.25,193.25,4581.0,191.6031,191.6626,191.5833,191.5833,4581.0
2025-02-27 11:50:00,193.25,193.25,193.04,193.09,3637.0,191.5833,191.5833,191.3751,191.4246,3637.0
2025-02-27 11:55:00,193.09,193.16,192.95,192.96,2311.0,191.4246,191.494,191.2859,191.2958,2311.0
2025-02-27 12:00:00,192.96,193.09,192.94,193.08,8839.0,191.2958,191.4246,191.2759,191.4147,8839.0
2025-02-27 12:05:00,193.09,193.1,192.88,192.9,11627.0,191.4246,191.4346,191.2165,191.2363,11627.0
2025-02-27 12:10:00,192.8,192.9,192.78,192.82,43779.0,191.1371,191.2363,191.1173,191.157,43779.0
2025-02-27 12:15:00,192.75,192.78,192.69,192.76,1639.0,191.0876,191.1173,191.0281,191.0975,1639.0
2025-02-27 12:20:00,192.72,193.01,192.71,193.01,9039.0,191.0578,191.3453,191.0479,191.3453,9039.0
2025-02-27 12:25:00,192.97,193.35,192.97,193.34,6945.0,191.3057,191.6824,191.3057,191.6725,6945.0
2025-02-27 12:30:00,193.46,193.46,193.29,193.35,1848.0,191.7915,191.7915,191.6229,191.6824,1848.0
2025-02-27 12:35:00,193.43,193.44,193.35,193.36,2935.0,191.7617,191.7716,191.6824,191.6923,2935.0
2025-02-27 12:40:00,193.26,193.27,193.0,193.04,49144.0,191.5932,191.6031,191.3354,191.3751,49144.0
2025-02-27 12:45:00,193.05,193.18,193.04,193.06,3952.0,191.385,191.5139,191.3751,191.3949,3952.0
2025-02-27 12:50:00,193.06,193.23,193.06,193.21,2952.0,191.3949,191.5634,191.3949,191.5436,2952.0
2025-02-27 12:55:00,193.21,193.23,193.18,193.22,3092.0,191.5436,191.5634,191.5139,191.5535,3092.0
2025-02-27 13:00:00,193.33,193.48,193.32,193.41,6385.0,191.6626,191.8113,191.6527,191.7419,6385.0
2025-02-27 13:05:00,193.34,193.36,193.23,193.25,5908.0,191.6725,191.6923,191.5634,191.5833,5908.0
2025-02-27 13:10:00,193.27,193.51,193.25,193.48,6099.0,191.6031,191.841,191.5833,191.8113,6099.0
2025-02-27 13:15:00,193.49,193.52,193.38,193.47,5906.0,191.8212,191.8509,191.7121,191.8014,5906.0
2025-02-27 13:20:00,193.43,193.59,193.42,193.56,5265.0,191.7617,191.9203,191.7518,191.8906,5265.0
2025-02-27 13:25:00,193.58,193.58,193.44,193.47,3664.0,191.9104,191.9104,191.7716,191.8014,3664.0
2025-02-27 13:30:00,193.4,193.56,193.4,193.55,20723.0,191.732,191.8906,191.732,191.8807,20723.0
2025-02-27 13:35:00,193.58,193.61,193.49,193.61,5004.0,191.9104,191.9402,191.8212,191.9402,5004.0
2025-02-27 13:40:00,193.59,193.62,193.46,193.51,3238.0,191.9203,191.9501,191.7915,191.841,3238.0
2025-02-27 13:45:00,193.52,193.61,193.45,193.6,14759.0,191.8509,191.9402,191.7815,191.9302,14759.0
2025-02-27 13:50:00,193.57,193.65,193.52,193.64,3508.0,191.9005,191.9798,191.8509,191.9699,3508.0
2025-02-27 13:55:00,193.66,193.67,193.47,193.47,7131.0,191.9897,191.9996,191.8014,191.8014,7131.0
2025-02-27 14:00:00,193.41,193.52,193.37,193.43,4726.0,191.7419,191.8509,191.7022,191.7617,4726.0
2025-02-27 14:05:00,193.43,193.52,193.4,193.43,7148.0,191.7617,191.8509,191.732,191.7617,7148.0
2025-02-27 14:10:00,193.45,193.46,193.27,193.29,4015.0,191.7815,191.7915,191.6031,191.6229,4015.0
2025-02-27 14:15:00,193.3,193.34,193.24,193.31,4085.0,191.6328,191.6725,191.5734,191.6427,4085.0
2025-02-27 14:20:00,193.34,193.43,193.12,193.14,5609.0,191.6725,191.7617,191.4544,191.4742,5609.0
2025-02-27 14:25:00,193.14,193.2,193.05,193.06,3674.0,191.4742,191.5337,191.385,191.3949,3674.0
2025-02-27 14:30:00,192.95,192.95,192.55,192.64,31912.0,191.2859,191.2859,190.8893,190.9785,31912.0
2025-02-27 14:35:00,192.6,192.72,192.52,192.54,6279.0,190.9389,191.0578,190.8596,190.8794,6279.0
2025-02-27 14:40:00,192.53,192.53,192.24,192.39,5710.0,190.8695,190.8695,190.582,190.7307,5710.0
2025-02-27 14:45:00,192.43,192.54,192.33,192.4,3690.0,190.7703,190.8794,190.6712,190.7406,3690.0
2025-02-27 14:50:00,192.46,192.63,192.39,192.5,4660.0,190.8001,190.9686,190.7307,190.8397,4660.0
2025-02-27 14:55:00,192.52,192.57,192.4,192.44,2272.0,190.8596,190.9091,190.7406,190.7803,2272.0
2025-02-27 15:00:00,192.4,192.41,192.01,192.12,7809.0,190.7406,190.7505,190.354,190.463,7809.0
2025-02-27 15:05:00,192.15,192.24,192.07,192.12,11872.0,190.4928,190.582,190.4134,190.463,11872.0
2025-02-27 15:10:00,192.11,192.11,191.9,191.96,5470.0,190.4531,190.4531,190.2449,190.3044,5470.0
2025-02-27 15:15:00,192.07,192.09,191.88,191.96,9588.0,190.4134,190.4333,190.2251,190.3044,9588.0
2025-02-27 15:20:00,191.94,192.19,191.91,192.04,30093.0,190.2846,190.5324,190.2548,190.3837,30093.0
2025-02-27 15:25:00,192.08,192.08,191.75,191.75,8608.0,190.4234,190.4234,190.0962,190.0962,8608.0
2025-02-27 15:30:00,191.77,192.11,191.77,192.03,7202.0,190.116,190.4531,190.116,190.3738,7202.0
2025-02-27 15:35:00,192.07,192.18,191.92,191.92,6530.0,190.4134,190.5225,190.2647,190.2647,6530.0
2025-02-27 15:40:00,191.9,192.01,191.88,192.01,11274.0,190.2449,190.354,190.2251,190.354,11274.0
2025-02-27 15:45:00,191.94,192.07,191.92,192.03,19420.0,190.2846,190.4134,190.2647,190.3738,19420.0
2025-02-27 15:50:00,191.99,192.12,191.84,191.87,23673.0,190.3341,190.463,190.1854,190.2152,23673.0
2025-02-27 15:55:00,191.86,191.91,191.7,191.81,63813.0,190.2053,190.2548,190.0466,190.1557,63813.0
2025-02-28 09:30:00,192.08,192.86,192.08,192.41,45052.0,190.4234,191.1966,190.4234,190.7505,45052.0
2025-02-28 09:35:00,192.29,192.8,192.29,192.75,13552.0,190.6315,191.1371,190.6315,191.0876,13552.0
2025-02-28 09:40:00,192.65,192.71,192.52,192.68,7659.0,190.9884,191.0479,190.8596,191.0182,7659.0
2025-02-28 09:45:00,192.65,192.66,192.27,192.36,5774.0,190.9884,190.9984,190.6117,190.7009,5774.0
2025-02-28 09:50:00,192.36,192.71,192.34,192.69,38043.0,190.7009,191.0479,190.6811,191.0281,38043.0
2025-02-28 09:55:00,192.74,192.85,192.56,192.85,18392.0,191.0777,191.1867,190.8992,191.1867,18392.0
2025-02-28 10:00:00,192.92,193.06,192.8,192.97,18775.0,191.2561,191.3949,191.1371,191.3057,18775.0
2025-02-28 10:05:00,192.96,193.03,192.82,192.82,4537.0,191.2958,191.3652,191.157,191.157,4537.0
2025-02-28 10:10:00,192.9,192.98,192.79,192.97,59051.0,191.2363,191.3156,191.1272,191.3057,59051.0
2025-02-28 10:15:00,192.97,192.97,192.46,192.49,12471.0,191.3057,191.3057,190.8001,190.8298,12471.0
2025-02-28 10:20:00,192.46,192.91,192.46,192.9,12628.0,190.8001,191.2462,190.8001,191.2363,12628.0
2025-02-28 10:25:00,192.84,192.89,192.78,192.81,7018.0,191.1768,191.2264,191.1173,191.1471,7018.0
2025-02-28 10:30:00,192.73,192.9,192.73,192.87,9708.0,191.0678,191.2363,191.0678,191.2065,9708.0
2025-02-28 10:35:00,192.86,192.93,192.74,192.9,9300.0,191.1966,191.266,191.0777,191.2363,9300.0
2025-02-28 10:40:00,192.86,192.92,192.73,192.73,6838.0,191.1966,191.2561,191.0678,191.0678,6838.0
2025-02-28 10:45:00,192.7,192.86,192.7,192.76,9982.0,191.038,191.1966,191.038,191.0975,9982.0
2025-02-28 10:50:00,192.79,192.97,192.79,192.93,22256.0,191.1272,191.3057,191.1272,191.266,22256.0
2025-02-28 10:55:00,192.84,193.04,192.84,193.04,4595.0,191.1768,191.3751,191.1768,191.3751,4595.0
2025-02-28 11:00:00,193.03,193.07,192.89,192.93,27389.0,191.3652,191.4048,191.2264,191.266,27389.0
2025-02-28 11:05:00,192.95,193.02,192.84,192.9,16345.0,191.2859,191.3552,191.1768,191.2363,16345.0
2025-02-28 11:10:00,192.92,192.93,192.75,192.78,6280.0,191.2561,191.266,191.0876,191.1173,6280.0
2025-02-28 11:15:00,192.69,192.77,192.55,192.73,2698.0,191.0281,191.1074,190.8893,191.0678,2698.0
2025-02-28 11:20:00,192.72,192.8,192.67,192.71,4499.0,191.0578,191.1371,191.0083,191.0479,4499.0
2025-02-28 11:25:00,192.66,192.66,192.43,192.43,3699.0,190.9984,190.9984,190.7703,190.7703,3699.0
2025-02-28 11:30:00,192.39,192.7,192.39,192.7,9102.0,190.7307,191.038,190.7307,191.038,9102.0
2025-02-28 11:35:00,192.74,192.78,192.63,192.67,7042.0,191.0777,191.1173,190.9686,191.0083,7042.0
2025-02-28 11:40:00,192.68,192.75,192.68,192.69,971.0,191.0182,191.0876,191.0182,191.0281,971.0
2025-02-28 11:45:00,192.72,192.92,192.68,192.92,3158.0,191.0578,191.2561,191.0182,191.2561,3158.0
2025-02-28 11:50:00,192.94,192.97,192.86,192.88,4302.0,191.2759,191.3057,191.1966,191.2165,4302.0
2025-02-28 11:55:00,192.91,192.91,192.74,192.75,3917.0,191.2462,191.2462,191.0777,191.0876,3917.0
2025-02-28 12:00:00,192.71,192.74,192.54,192.54,4806.0,191.0479,191.0777,190.8794,190.8794,4806.0
2025-02-28 12:05:00,192.55,192.66,192.52,192.59,11860.0,190.8893,190.9984,190.8596,190.929,11860.0
2025-02-28 12:10:00,192.59,192.79,192.59,192.66,9530.0,190.929,191.1272,190.929,190.9984,9530.0
2025-02-28 12:15:00,192.69,192.84,192.67,192.83,9408.0,191.0281,191.1768,191.0083,191.1669,9408.0
2025-02-28 12:20:00,192.82,192.84,192.42,192.52,6567.0,191.157,191.1768,190.7604,190.8596,6567.0
2025-02-28 12:25:00,192.53,192.58,192.41,192.43,3942.0,190.8695,190.919,190.7505,190.7703,3942.0
2025-02-28 12:30:00,192.45,192.46,192.3,192.3,6718.0,190.7902,190.8001,190.6415,190.6415,6718.0
2025-02-28 12:35:00,192.3,192.3,192.2,192.29,3103.0,190.6415,190.6415,190.5423,190.6315,3103.0
2025-02-28 12:40:00,192.3,192.3,191.95,192.03,18314.0,190.6415,190.6415,190.2945,190.3738,18314.0
2025-02-28 12:45:00,192.03,192.06,191.79,191.85,17667.0,190.3738,190.4035,190.1359,190.1953,17667.0
2025-02-28 12:50:00,191.79,192.09,191.79,192.03,74443.0,190.1359,190.4333,190.1359,190.3738,74443.0
2025-02-28 12:55:00,191.95,191.95,191.71,191.74,6662.0,190.2945,190.2945,190.0565,190.0863,6662.0
2025-02-28 13:00:00,191.72,191.96,191.72,191.76,38118.0,190.0665,190.3044,190.0665,190.1061,38118.0
2025-02-28 13:05:00,191.74,191.78,191.69,191.7,6932.0,190.0863,190.1259,190.0367,190.0466,6932.0
2025-02-28 13:10:00,191.66,191.79,191.65,191.79,6892.0,190.007,190.1359,189.9971,190.1359,6892.0
2025-02-28 13:15:00,191.79,191.86,191.35,191.35,30212.0,190.1359,190.2053,189.6997,189.6997,30212.0
2025-02-28 13:20:00,191.37,191.54,191.34,191.39,7865.0,189.7195,189.888,189.6897,189.7393,7865.0
2025-02-28 13:25:00,191.39,191.76,191.39,191.76,7381.0,189.7393,190.1061,189.7393,190.1061,7381.0
2025-02-28 13:30:00,191.71,191.93,191.71,191.93,175941.0,190.0565,190.2747,190.0565,190.2747,175941.0
2025-02-28 13:35:00,192.03,192.2,191.99,192.19,5975.0,190.3738,190.5423,190.3341,190.5324,5975.0
2025-02-28 13:40:00,192.23,192.25,192.02,192.23,13562.0,190.5721,190.5919,190.3639,190.5721,13562.0
2025-02-28 13:45:00,192.23,192.24,192.12,192.19,5920.0,190.5721,190.582,190.463,190.5324,5920.0
2025-02-28 13:50:00,192.2,192.32,192.16,192.2,11416.0,190.5423,190.6613,190.5027,190.5423,11416.0
2025-02-28 13:55:00,192.22,192.22,191.65,191.69,46986.0,190.5621,190.5621,189.9971,190.0367,46986.0
2025-02-28 14:00:00,191.65,192.03,191.64,191.9,18301.0,189.9971,190.3738,189.9872,190.2449,18301.0
2025-02-28 14:05:00,191.91,192.12,191.89,192.01,11202.0,190.2548,190.463,190.235,190.354,11202.0
2025-02-28 14:10:00,192.02,192.05,191.89,192.0,20358.0,190.3639,190.3936,190.235,190.344,20358.0
2025-02-28 14:15:00,192.0,192.25,191.98,192.25,14857.0,190.344,190.5919,190.3242,190.5919,14857.0
2025-02-28 14:20:00,192.26,192.28,191.99,192.14,32137.0,190.6018,190.6216,190.3341,190.4828,32137.0
2025-02-28 14:25:00,192.16,192.28,192.16,192.25,9900.0,190.5027,190.6216,190.5027,190.5919,9900.0
2025-02-28 14:30:00,192.19,192.5,192.17,192.41,7318.0,190.5324,190.8397,190.5126,190.7505,7318.0
2025-02-28 14:35:00,192.39,192.63,192.36,192.57,25561.0,190.7307,190.9686,190.7009,190.9091,25561.0
2025-02-28 14:40:00,192.55,192.69,192.49,192.63,7945.0,190.8893,191.0281,190.8298,190.9686,7945.0
2025-02-28 14:45:00,192.61,192.74,192.59,192.74,12974.0,190.9488,191.0777,190.929,191.0777,12974.0
2025-02-28 14:50:00,192.7,192.83,192.65,192.78,15600.0,191.038,191.1669,190.9884,191.1173,15600.0
2025-02-28 14:55:00,192.77,192.87,192.72,192.82,15516.0,191.1074,191.2065,191.0578,191.157,15516.0
2025-02-28 15:00:00,192.81,193.0,192.8,192.99,17933.0,191.1471,191.3354,191.1371,191.3255,17933.0
2025-02-28 15:05:00,193.02,193.09,192.95,193.03,13562.0,191.3552,191.4246,191.2859,191.3652,13562.0
2025-02-28 15:10:00,193.04,193.1,192.95,192.99,21966.0,191.3751,191.4346,191.2859,191.3255,21966.0
2025-02-28 15:15:00,192.97,193.13,192.91,192.94,14110.0,191.3057,191.4643,191.2462,191.2759,14110.0
2025-02-28 15:20:00,192.93,192.97,192.81,192.95,14320.0,191.266,191.3057,191.1471,191.2859,14320.0
2025-02-28 15:25:00,192.96,193.27,192.95,193.26,17871.0,191.2958,191.6031,191.2859,191.5932,17871.0
2025-02-28 15:30:00,193.27,193.31,193.03,193.05,9926.0,191.6031,191.6427,191.3652,191.385,9926.0
2025-02-28 15:35:00,193.02,193.21,192.91,193.16,18309.0,191.3552,191.5436,191.2462,191.494,18309.0
2025-02-28 15:40:00,193.16,193.51,193.16,193.48,45343.0,191.494,191.841,191.494,191.8113,45343.0
2025-02-28 15:45:00,193.47,193.66,193.41,193.66,81727.0,191.8014,191.9897,191.7419,191.9897,81727.0
2025-02-28 15:50:00,193.67,193.89,193.47,193.87,96133.0,191.9996,192.2177,191.8014,192.1979,96133.0
2025-02-28 15:55:00,193.89,194.5,193.89,194.32,154863.0,192.2177,192.8225,192.2177,192.644,154863.0
2025-03-03 09:30:00,195.03,195.5,195.03,195.37,49672.0,193.3479,193.8139,193.3479,193.685,49672.0
2025-03-03 09:35:00,195.33,195.6,195.27,195.52,7689.0,193.6453,193.913,193.5858,193.8337,7689.0
2025-03-03 09:40:00,195.52,195.68,195.2,195.2,15036.0,193.8337,193.9923,193.5164,193.5164,15036.0
2025-03-03 09:45:00,195.22,195.36,195.13,195.19,37307.0,193.5363,193.6751,193.4471,193.5065,37307.0
2025-03-03 09:50:00,195.21,195.38,195.11,195.32,12419.0,193.5264,193.6949,193.4272,193.6354,12419.0
2025-03-03 09:55:00,195.32,195.36,195.01,195.04,11889.0,193.6354,193.6751,193.3281,193.3578,11889.0
2025-03-03 10:00:00,195.01,195.02,194.49,194.85,33876.0,193.3281,193.338,192.8126,193.1695,33876.0
2025-03-03 10:05:00,194.9,195.13,194.84,194.86,14460.0,193.219,193.4471,193.1596,193.1794,14460.0
2025-03-03 10:10:00,194.83,195.03,194.69,194.69,11355.0,193.1496,193.3479,193.0108,193.0108,11355.0
2025-03-03 10:15:00,194.66,194.91,194.57,194.84,7958.0,192.9811,193.2289,192.8919,193.1596,7958.0
2025-03-03 10:20:00,194.84,195.04,194.82,194.97,163368.0,193.1596,193.3578,193.1397,193.2884,163368.0
2025-03-03 10:25:00,194.97,195.09,194.94,195.05,9221.0,193.2884,193.4074,193.2587,193.3677,9221.0
2025-03-03 10:30:00,195.07,195.15,194.95,195.1,22668.0,193.3876,193.4669,193.2686,193.4173,22668.0
2025-03-03 10:35:00,195.11,195.12,194.92,195.08,9180.0,193.4272,193.4371,193.2389,193.3975,9180.0
2025-03-03 10:40:00,194.97,195.49,194.97,195.48,17974.0,193.2884,193.8039,193.2884,193.794,17974.0
2025-03-03 10:45:00,195.46,195.46,194.96,194.98,10742.0,193.7742,193.7742,193.2785,193.2983,10742.0
2025-03-03 10:50:00,195.01,195.18,195.0,195.17,14030.0,193.3281,193.4966,193.3182,193.4867,14030.0
2025-03-03 10:55:00,195.17,195.17,194.81,194.88,12930.0,193.4867,193.4867,193.1298,193.1992,12930.0
2025-03-03 11:00:00,194.9,195.04,194.85,194.96,5644.0,193.219,193.3578,193.1695,193.2785,5644.0
2025-03-03 11:05:00,194.99,194.99,194.73,194.73,15757.0,193.3083,193.3083,193.0505,193.0505,15757.0
2025-03-03 11:10:00,194.81,194.9,194.58,194.83,5000.0,193.1298,193.219,192.9018,193.1496,5000.0
2025-03-03 11:15:00,194.81,194.89,194.77,194.83,5433.0,193.1298,193.2091,193.0902,193.1496,5433.0
2025-03-03 11:20:00,194.86,194.97,194.83,194.91,4754.0,193.1794,193.2884,193.1496,193.2289,4754.0
2025-03-03 11:25:00,194.91,194.93,194.52,194.52,3860.0,193.2289,193.2488,192.8423,192.8423,3860.0
2025-03-03 11:30:00,194.54,194.59,194.46,194.46,36974.0,192.8621,192.9117,192.7828,192.7828,36974.0
2025-03-03 11:35:00,194.41,194.52,194.24,194.26,44604.0,192.7333,192.8423,192.5647,192.5846,44604.0
2025-03-03 11:40:00,194.3,194.32,194.14,194.14,5281.0,192.6242,192.644,192.4656,192.4656,5281.0
2025-03-03 11:45:00,194.17,194.44,194.16,194.44,9164.0,192.4953,192.763,192.4854,192.763,9164.0
2025-03-03 11:50:00,194.47,194.56,194.46,194.56,1898.0,192.7927,192.882,192.7828,192.882,1898.0
2025-03-03 11:55:00,194.58,194.65,194.52,194.61,20448.0,192.9018,192.9712,192.8423,192.9315,20448.0
2025-03-03 12:00:00,194.6,194.74,194.56,194.74,8799.0,192.9216,193.0604,192.882,193.0604,8799.0
2025-03-03 12:05:00,194.77,194.97,194.74,194.91,37274.0,193.0902,193.2884,193.0604,193.2289,37274.0
2025-03-03 12:10:00,194.9,195.05,194.89,194.99,4719.0,193.219,193.3677,193.2091,193.3083,4719.0
2025-03-03 12:15:00,194.91,195.04,194.9,195.02,13388.0,193.2289,193.3578,193.219,193.338,13388.0
2025-03-03 12:20:00,195.06,195.15,195.01,195.14,3799.0,193.3777,193.4669,193.3281,193.457,3799.0
2025-03-03 12:25:00,195.1,195.11,194.98,195.0,3368.0,193.4173,193.4272,193.2983,193.3182,3368.0
2025-03-03 12:30:00,195.03,195.09,194.96,194.97,5821.0,193.3479,193.4074,193.2785,193.2884,5821.0
2025-03-03 12:35:00,195.02,195.08,194.95,195.07,2675.0,193.338,193.3975,193.2686,193.3876,2675.0
2025-03-03 12:40:00,195.08,195.1,195.02,195.02,4305.0,193.3975,193.4173,193.338,193.338,4305.0
2025-03-03 12:45:00,195.03,195.04,194.92,195.01,7007.0,193.3479,193.3578,193.2389,193.3281,7007.0
2025-03-03 12:50:00,195.0,195.02,194.76,194.77,34463.0,193.3182,193.338,193.0802,193.0902,34463.0
2025-03-03 12:55:00,194.76,194.76,194.56,194.63,7485.0,193.0802,193.0802,192.882,192.9514,7485.0
2025-03-03 13:00:00,194.57,194.61,194.51,194.53,15280.0,192.8919,192.9315,192.8324,192.8522,15280.0
2025-03-03 13:05:00,194.46,194.46,194.18,194.27,10385.0,192.7828,192.7828,192.5052,192.5945,10385.0
2025-03-03 13:10:00,194.26,194.26,193.96,193.97,46089.0,192.5846,192.5846,192.2871,192.2971,46089.0
2025-03-03 13:15:00,193.93,194.05,193.93,193.96,30243.0,192.2574,192.3764,192.2574,192.2871,30243.0
2025-03-03 13:20:00,193.97,194.03,193.81,193.99,17214.0,192.2971,192.3565,192.1384,192.3169,17214.0
2025-03-03 13:25:00,193.91,193.91,193.36,193.4,23824.0,192.2376,192.2376,191.6923,191.732,23824.0
2025-03-03 13:30:00,193.4,193.58,193.28,193.28,50358.0,191.732,191.9104,191.613,191.613,50358.0
2025-03-03 13:35:00,193.32,193.45,193.26,193.28,10021.0,191.6527,191.7815,191.5932,191.613,10021.0
2025-03-03 13:40:00,193.35,193.57,193.34,193.53,3585.0,191.6824,191.9005,191.6725,191.8609,3585.0
2025-03-03 13:45:00,193.5,193.91,193.42,193.59,14852.0,191.8311,192.2376,191.7518,191.9203,14852.0
2025-03-03 13:50:00,193.55,193.71,193.5,193.53,12473.0,191.8807,192.0393,191.8311,191.8609,12473.0
2025-03-03 13:55:00,193.46,193.58,193.35,193.54,6140.0,191.7915,191.9104,191.6824,191.8708,6140.0
2025-03-03 14:00:00,193.49,193.77,193.49,193.69,24403.0,191.8212,192.0988,191.8212,192.0195,24403.0
2025-03-03 14:05:00,193.64,193.72,193.6,193.71,11230.0,191.9699,192.0492,191.9302,192.0393,11230.0
2025-03-03 14:10:00,193.7,193.77,193.64,193.65,9843.0,192.0294,192.0988,191.9699,191.9798,9843.0
2025-03-03 14:15:00,193.66,193.7,193.49,193.54,8768.0,191.9897,192.0294,191.8212,191.8708,8768.0
2025-03-03 14:20:00,193.49,193.59,193.45,193.49,10306.0,191.8212,191.9203,191.7815,191.8212,10306.0
2025-03-03 14:25:00,193.48,193.49,193.38,193.42,7789.0,191.8113,191.8212,191.7121,191.7518,7789.0
2025-03-03 14:30:00,193.41,193.74,193.41,193.57,5497.0,191.7419,192.069,191.7419,191.9005,5497.0
2025-03-03 14:35:00,193.55,193.59,193.42,193.57,4527.0,191.8807,191.9203,191.7518,191.9005,4527.0
2025-03-03 14:40:00,193.64,193.81,193.64,193.74,2034.0,191.9699,192.1384,191.9699,192.069,2034.0
2025-03-03 14:45:00,193.72,193.72,193.43,193.43,9819.0,192.0492,192.0492,191.7617,191.7617,9819.0
2025-03-03 14:50:00,193.46,193.49,192.81,192.95,25930.0,191.7915,191.8212,191.1471,191.2859,25930.0
2025-03-03 14:55:00,192.92,193.11,192.67,192.67,17534.0,191.2561,191.4445,191.0083,191.0083,17534.0
2025-03-03 15:00:00,192.58,192.61,192.07,192.24,16753.0,190.919,190.9488,190.4134,190.582,16753.0
2025-03-03 15:05:00,192.25,192.28,192.03,192.1,15599.0,190.5919,190.6216,190.3738,190.4432,15599.0
2025-03-03 15:10:00,192.13,192.13,191.75,191.95,27867.0,190.4729,190.4729,190.0962,190.2945,27867.0
2025-03-03 15:15:00,192.02,192.14,191.87,191.89,11744.0,190.3639,190.4828,190.2152,190.235,11744.0
2025-03-03 15:20:00,191.83,191.98,191.82,191.86,31402.0,190.1755,190.3242,190.1656,190.2053,31402.0
2025-03-03 15:25:00,191.82,191.85,191.42,191.49,25678.0,190.1656,190.1953,189.769,189.8384,25678.0
2025-03-03 15:30:00,191.49,191.82,191.49,191.61,12640.0,189.8384,190.1656,189.8384,189.9574,12640.0
2025-03-03 15:35:00,191.63,191.65,191.35,191.37,12968.0,189.9772,189.9971,189.6997,189.7195,12968.0
2025-03-03 15:40:00,191.38,191.55,191.28,191.5,127533.0,189.7294,189.8979,189.6303,189.8484,127533.0
2025-03-03 15:45:00,191.49,192.05,191.44,191.97,49792.0,189.8384,190.3936,189.7889,190.3143,49792.0
2025-03-03 15:50:00,191.96,192.09,191.89,192.03,82159.0,190.3044,190.4333,190.235,190.3738,82159.0
2025-03-03 15:55:00,192.06,192.42,192.01,192.41,108722.0,190.4035,190.7604,190.354,190.7505,108722.0
2025-03-04 09:30:00,191.1,191.26,190.3,190.47,35384.0,189.4518,189.6104,188.6587,188.8272,35384.0
2025-03-04 09:35:00,190.51,190.67,190.28,190.46,24339.0,188.8669,189.0255,188.6389,188.8173,24339.0
2025-03-04 09:40:00,190.37,190.69,190.22,190.25,27439.0,188.7281,189.0453,188.5794,188.6091,27439.0
2025-03-04 09:45:00,190.22,190.27,190.04,190.06,17036.0,188.5794,188.629,188.401,188.4208,17036.0
2025-03-04 09:50:00,190.0,190.0,189.64,189.71,12470.0,188.3613,188.3613,188.0044,188.0738,12470.0
2025-03-04 09:55:00,189.67,189.72,189.3,189.39,9113.0,188.0341,188.0837,187.6673,187.7566,9113.0
2025-03-04 10:00:00,189.34,189.49,189.21,189.31,38521.0,187.707,187.8557,187.5781,187.6772,38521.0
2025-03-04 10:05:00,189.35,189.42,189.11,189.14,42069.0,187.7169,187.7863,187.479,187.5087,42069.0
2025-03-04 10:10:00,189.1,189.13,188.9,188.95,50832.0,187.4691,187.4988,187.2708,187.3204,50832.0
2025-03-04 10:15:00,188.96,189.06,188.66,188.66,16007.0,187.3303,187.4294,187.0329,187.0329,16007.0
2025-03-04 10:20:00,188.81,188.97,188.66,188.95,9726.0,187.1816,187.3402,187.0329,187.3204,9726.0
2025-03-04 10:25:00,188.95,189.36,188.88,189.34,68333.0,187.3204,187.7268,187.251,187.707,68333.0
2025-03-04 10:30:00,189.28,189.44,189.2,189.37,29571.0,187.6475,187.8061,187.5682,187.7367,29571.0
2025-03-04 10:35:00,189.36,189.4,189.16,189.22,21361.0,187.7268,187.7665,187.5285,187.588,21361.0
2025-03-04 10:40:00,189.09,189.18,188.85,189.07,11019.0,187.4591,187.5484,187.2212,187.4393,11019.0
2025-03-04 10:45:00,189.06,189.07,188.61,188.99,10912.0,187.4294,187.4393,186.9833,187.36,10912.0
2025-03-04 10:50:00,188.88,188.9,188.56,188.7,18029.0,187.251,187.2708,186.9337,187.0725,18029.0
2025-03-04 10:55:00,188.64,188.71,188.56,188.68,8985.0,187.013,187.0824,186.9337,187.0527,8985.0
2025-03-04 11:00:00,188.69,188.8,188.51,188.65,20486.0,187.0626,187.1716,186.8841,187.0229,20486.0
2025-03-04 11:05:00,188.64,188.64,188.4,188.46,7328.0,187.013,187.013,186.7751,186.8346,7328.0
2025-03-04 11:10:00,188.47,188.93,188.43,188.91,93862.0,186.8445,187.3005,186.8048,187.2807,93862.0
2025-03-04 11:15:00,188.87,189.01,188.63,188.63,19889.0,187.241,187.3798,187.0031,187.0031,19889.0
2025-03-04 11:20:00,188.65,188.74,188.41,188.42,9865.0,187.0229,187.1122,186.785,186.7949,9865.0
2025-03-04 11:25:00,188.34,188.4,188.23,188.38,29114.0,186.7156,186.7751,186.6066,186.7553,29114.0
2025-03-04 11:30:00,188.42,188.59,188.34,188.4,23037.0,186.7949,186.9635,186.7156,186.7751,23037.0
2025-03-04 11:35:00,188.36,188.48,188.24,188.35,12221.0,186.7354,186.8544,186.6165,186.7255,12221.0
2025-03-04 11:40:00,188.35,188.71,188.35,188.71,17743.0,186.7255,187.0824,186.7255,187.0824,17743.0
2025-03-04 11:45:00,188.7,188.79,188.59,188.79,10385.0,187.0725,187.1617,186.9635,187.1617,10385.0
2025-03-04 11:50:00,188.74,188.9,188.62,188.83,6170.0,187.1122,187.2708,186.9932,187.2014,6170.0
2025-03-04 11:55:00,188.82,188.92,188.8,188.85,9725.0,187.1915,187.2906,187.1716,187.2212,9725.0
2025-03-04 12:00:00,188.87,189.09,188.81,189.05,4457.0,187.241,187.4591,187.1816,187.4195,4457.0
2025-03-04 12:05:00,189.0,189.02,188.81,188.91,6557.0,187.3699,187.3897,187.1816,187.2807,6557.0
2025-03-04 12:10:00,188.94,189.17,188.94,189.1,10948.0,187.3104,187.5385,187.3104,187.4691,10948.0
2025-03-04 12:15:00,189.13,189.19,189.12,189.18,6704.0,187.4988,187.5583,187.4889,187.5484,6704.0
2025-03-04 12:20:00,189.15,189.31,189.14,189.18,6207.0,187.5186,187.6772,187.5087,187.5484,6207.0
2025-03-04 12:25:00,189.22,189.45,189.22,189.32,19351.0,187.588,187.816,187.588,187.6872,19351.0
2025-03-04 12:30:00,189.33,189.4,189.12,189.36,8724.0,187.6971,187.7665,187.4889,187.7268,8724.0
2025-03-04 12:35:00,189.41,189.48,189.3,189.48,8371.0,187.7764,187.8458,187.6673,187.8458,8371.0
2025-03-04 12:40:00,189.47,189.56,189.17,189.4,23688.0,187.8359,187.9251,187.5385,187.7665,23688.0
2025-03-04 12:45:00,189.33,189.55,189.31,189.38,8406.0,187.6971,187.9152,187.6772,187.7466,8406.0
2025-03-04 12:50:00,189.39,189.39,188.95,189.25,6315.0,187.7566,187.7566,187.3204,187.6178,6315.0
2025-03-04 12:55:00,189.26,189.29,189.06,189.07,22750.0,187.6277,187.6574,187.4294,187.4393,22750.0
2025-03-04 13:00:00,189.11,189.3,189.1,189.26,55085.0,187.479,187.6673,187.4691,187.6277,55085.0
2025-03-04 13:05:00,189.23,189.62,189.23,189.62,5910.0,187.5979,187.9846,187.5979,187.9846,5910.0
2025-03-04 13:10:00,189.61,189.94,189.59,189.85,7855.0,187.9747,188.3018,187.9548,188.2126,7855.0
2025-03-04 13:15:00,189.81,189.81,189.52,189.69,5948.0,188.1729,188.1729,187.8854,188.054,5948.0
2025-03-04 13:20:00,189.69,189.71,189.45,189.5,5742.0,188.054,188.0738,187.816,187.8656,5742.0
2025-03-04 13:25:00,189.53,189.54,189.4,189.46,11458.0,187.8953,187.9053,187.7665,187.826,11458.0
2025-03-04 13:30:00,189.44,189.52,189.34,189.52,5126.0,187.8061,187.8854,187.707,187.8854,5126.0
2025-03-04 13:35:00,189.49,189.66,189.42,189.66,3418.0,187.8557,188.0242,187.7863,188.0242,3418.0
2025-03-04 13:40:00,189.66,189.82,189.63,189.71,6094.0,188.0242,188.1828,187.9945,188.0738,6094.0
2025-03-04 13:45:00,189.77,189.91,189.73,189.78,3157.0,188.1333,188.2721,188.0936,188.1432,3157.0
2025-03-04 13:50:00,189.7,189.98,189.7,189.98,3834.0,188.0639,188.3415,188.0639,188.3415,3834.0
2025-03-04 13:55:00,189.95,190.17,189.95,190.04,2530.0,188.3117,188.5298,188.3117,188.401,2530.0
2025-03-04 14:00:00,190.04,190.44,190.03,190.39,5378.0,188.401,188.7975,188.391,188.7479,5378.0
2025-03-04 14:05:00,190.51,190.73,190.46,190.73,7344.0,188.8669,189.085,188.8173,189.085,7344.0
2025-03-04 14:10:00,190.65,190.65,190.44,190.54,18225.0,189.0057,189.0057,188.7975,188.8966,18225.0
2025-03-04 14:15:00,190.53,190.62,190.47,190.57,3748.0,188.8867,188.9759,188.8272,188.9264,3748.0
2025-03-04 14:20:00,190.58,190.73,190.55,190.69,13923.0,188.9363,189.085,188.9066,189.0453,13923.0
2025-03-04 14:25:00,190.69,190.72,190.24,190.27,3570.0,189.0453,189.0751,188.5992,188.629,3570.0
2025-03-04 14:30:00,190.31,190.33,190.14,190.19,6244.0,188.6686,188.6884,188.5001,188.5497,6244.0
2025-03-04 14:35:00,190.22,190.44,190.2,190.41,7585.0,188.5794,188.7975,188.5596,188.7678,7585.0
2025-03-04 14:40:00,190.43,190.49,190.31,190.44,6457.0,188.7876,188.8471,188.6686,188.7975,6457.0
2025-03-04 14:45:00,190.4,190.62,190.39,190.53,12263.0,188.7578,188.9759,188.7479,188.8867,12263.0
2025-03-04 14:50:00,190.58,190.73,190.57,190.6,11384.0,188.9363,189.085,188.9264,188.9561,11384.0
2025-03-04 14:55:00,190.61,190.77,190.6,190.72,14104.0,188.966,189.1247,188.9561,189.0751,14104.0
2025-03-04 15:00:00,190.68,190.86,190.46,190.49,47118.0,189.0354,189.2139,188.8173,188.8471,47118.0
2025-03-04 15:05:00,190.52,190.64,190.44,190.52,41250.0,188.8768,188.9958,188.7975,188.8768,41250.0
2025-03-04 15:10:00,190.55,190.69,190.51,190.55,9233.0,188.9066,189.0453,188.8669,188.9066,9233.0
2025-03-04 15:15:00,190.66,190.81,190.5,190.81,27229.0,189.0156,189.1643,188.857,189.1643,27229.0
2025-03-04 15:20:00,190.82,191.28,190.82,191.28,15388.0,189.1742,189.6303,189.1742,189.6303,15388.0
2025-03-04 15:25:00,191.25,191.25,190.82,190.82,27671.0,189.6005,189.6005,189.1742,189.1742,27671.0
2025-03-04 15:30:00,190.83,190.83,189.77,189.9,82698.0,189.1841,189.1841,188.1333,188.2622,82698.0
2025-03-04 15:35:00,190.04,190.1,189.81,189.88,57058.0,188.401,188.4604,188.1729,188.2423,57058.0
2025-03-04 15:40:00,189.82,189.85,189.45,189.75,54525.0,188.1828,188.2126,187.816,188.1135,54525.0
2025-03-04 15:45:00,189.84,189.92,189.18,189.18,37945.0,188.2027,188.282,187.5484,187.5484,37945.0
2025-03-04 15:50:00,189.19,189.22,188.31,188.77,60483.0,187.5583,187.588,186.6859,187.1419,60483.0
2025-03-04 15:55:00,188.79,188.89,188.55,188.65,182295.0,187.1617,187.2609,186.9238,187.0229,182295.0
2025-03-05 09:30:00,188.5,188.75,188.34,188.73,84142.0,186.8742,187.1221,186.7156,187.1022,84142.0
2025-03-05 09:35:00,188.9,189.43,188.87,189.43,27255.0,187.2708,187.7962,187.241,187.7962,27255.0
2025-03-05 09:40:00,189.42,189.68,189.35,189.46,27734.0,187.7863,188.0441,187.7169,187.826,27734.0
2025-03-05 09:45:00,189.51,189.57,189.19,189.19,30962.0,187.8755,187.935,187.5583,187.5583,30962.0
2025-03-05 09:50:00,189.12,189.39,189.12,189.16,73922.0,187.4889,187.7566,187.4889,187.5285,73922.0
2025-03-05 09:55:00,189.14,189.2,188.76,188.9,13426.0,187.5087,187.5682,187.132,187.2708,13426.0
2025-03-05 10:00:00,188.92,189.7,188.86,189.34,29766.0,187.2906,188.0639,187.2311,187.707,29766.0
2025-03-05 10:05:00,189.47,189.62,189.29,189.5,21900.0,187.8359,187.9846,187.6574,187.8656,21900.0
2025-03-05 10:10:00,189.46,189.51,189.25,189.3,15254.0,187.826,187.8755,187.6178,187.6673,15254.0
2025-03-05 10:15:00,189.2,189.27,188.87,188.92,4900.0,187.5682,187.6376,187.241,187.2906,4900.0
2025-03-05 10:20:00,188.91,189.01,188.62,188.69,7852.0,187.2807,187.3798,186.9932,187.0626,7852.0
2025-03-05 10:25:00,188.67,188.77,188.5,188.61,83338.0,187.0428,187.1419,186.8742,186.9833,83338.0
2025-03-05 10:30:00,188.56,188.79,188.49,188.72,8043.0,186.9337,187.1617,186.8643,187.0923,8043.0
2025-03-05 10:35:00,188.74,189.09,188.74,189.06,6310.0,187.1122,187.4591,187.1122,187.4294,6310.0
2025-03-05 10:40:00,188.92,188.97,188.7,188.78,12509.0,187.2906,187.3402,187.0725,187.1518,12509.0
2025-03-05 10:45:00,188.77,188.96,188.69,188.69,16713.0,187.1419,187.3303,187.0626,187.0626,16713.0
2025-03-05 10:50:00,188.69,188.84,188.5,188.82,8059.0,187.0626,187.2113,186.8742,187.1915,8059.0
2025-03-05 10:55:00,188.82,188.89,188.69,188.73,7828.0,187.1915,187.2609,187.0626,187.1022,7828.0
2025-03-05 11:00:00,188.65,188.65,188.33,188.49,5984.0,187.0229,187.0229,186.7057,186.8643,5984.0
2025-03-05 11:05:00,188.5,188.53,188.34,188.37,14955.0,186.8742,186.904,186.7156,186.7454,14955.0
2025-03-05 11:10:00,188.38,188.38,187.98,188.26,11114.0,186.7553,186.7553,186.3587,186.6363,11114.0
2025-03-05 11:15:00,188.25,188.28,188.16,188.18,4152.0,186.6264,186.6561,186.5372,186.557,4152.0
2025-03-05 11:20:00,188.13,188.16,188.04,188.14,6955.0,186.5074,186.5372,186.4182,186.5173,6955.0
2025-03-05 11:25:00,188.19,188.21,187.91,188.11,8761.0,186.5669,186.5867,186.2893,186.4876,8761.0
2025-03-05 11:30:00,188.07,188.09,187.88,187.89,6317.0,186.4479,186.4678,186.2596,186.2695,6317.0
2025-03-05 11:35:00,187.9,188.19,187.86,188.13,10149.0,186.2794,186.5669,186.2398,186.5074,10149.0
2025-03-05 11:40:00,188.11,188.11,187.85,187.89,29667.0,186.4876,186.4876,186.2298,186.2695,29667.0
2025-03-05 11:45:00,187.89,187.97,187.81,187.96,12607.0,186.2695,186.3488,186.1902,186.3389,12607.0
2025-03-05 11:50:00,187.94,187.94,187.76,187.85,2284.0,186.3191,186.3191,186.1406,186.2298,2284.0
2025-03-05 11:55:00,188.01,188.61,187.96,188.43,32798.0,186.3885,186.9833,186.3389,186.8048,32798.0
2025-03-05 12:00:00,188.4,189.0,188.4,188.59,12090.0,186.7751,187.3699,186.7751,186.9635,12090.0
2025-03-05 12:05:00,188.63,188.66,188.52,188.61,14028.0,187.0031,187.0329,186.8941,186.9833,14028.0
2025-03-05 12:10:00,188.63,188.79,188.58,188.67,3340.0,187.0031,187.1617,186.9535,187.0428,3340.0
2025-03-05 12:15:00,188.63,188.78,188.6,188.65,6116.0,187.0031,187.1518,186.9734,187.0229,6116.0
2025-03-05 12:20:00,188.63,188.93,188.63,188.87,12771.0,187.0031,187.3005,187.0031,187.241,12771.0
2025-03-05 12:25:00,188.84,189.04,188.79,189.02,7335.0,187.2113,187.4096,187.1617,187.3897,7335.0
2025-03-05 12:30:00,189.05,189.17,189.04,189.15,5164.0,187.4195,187.5385,187.4096,187.5186,5164.0
2025-03-05 12:35:00,189.12,189.18,189.09,189.15,7936.0,187.4889,187.5484,187.4591,187.5186,7936.0
2025-03-05 12:40:00,189.16,189.19,189.09,189.16,7334.0,187.5285,187.5583,187.4591,187.5285,7334.0
2025-03-05 12:45:00,189.09,189.14,188.85,189.14,3942.0,187.4591,187.5087,187.2212,187.5087,3942.0
2025-03-05 12:50:00,189.13,189.38,189.13,189.25,7344.0,187.4988,187.7466,187.4988,187.6178,7344.0
2025-03-05 12:55:00,189.32,189.44,189.27,189.42,8920.0,187.6872,187.8061,187.6376,187.7863,8920.0
2025-03-05 13:00:00,189.42,189.55,189.39,189.48,40802.0,187.7863,187.9152,187.7566,187.8458,40802.0
2025-03-05 13:05:00,189.45,189.61,188.73,188.75,33008.0,187.816,187.9747,187.1022,187.1221,33008.0
2025-03-05 13:10:00,188.84,189.09,188.83,188.94,8698.0,187.2113,187.4591,187.2014,187.3104,8698.0
2025-03-05 13:15:00,188.91,189.05,188.91,189.02,33341.0,187.2807,187.4195,187.2807,187.3897,33341.0
2025-03-05 13:20:00,189.05,189.18,189.02,189.18,8479.0,187.4195,187.5484,187.3897,187.5484,8479.0
2025-03-05 13:25:00,189.15,189.21,189.05,189.14,4743.0,187.5186,187.5781,187.4195,187.5087,4743.0
2025-03-05 13:30:00,189.11,189.21,188.84,188.93,9482.0,187.479,187.5781,187.2113,187.3005,9482.0
2025-03-05 13:35:00,188.91,189.1,188.85,189.06,7686.0,187.2807,187.4691,187.2212,187.4294,7686.0
2025-03-05 13:40:00,189.07,189.07,188.87,188.89,5396.0,187.4393,187.4393,187.241,187.2609,5396.0
2025-03-05 13:45:00,189.01,189.39,189.01,189.34,10281.0,187.3798,187.7566,187.3798,187.707,10281.0
2025-03-05 13:50:00,189.35,189.52,189.34,189.45,16231.0,187.7169,187.8854,187.707,187.816,16231.0
2025-03-05 13:55:00,189.48,189.75,189.45,189.74,13985.0,187.8458,188.1135,187.816,188.1035,13985.0
2025-03-05 14:00:00,189.73,190.1,189.71,190.09,12256.0,188.0936,188.4604,188.0738,188.4505,12256.0
2025-03-05 14:05:00,190.08,190.51,190.07,190.42,17029.0,188.4406,188.8669,188.4307,188.7777,17029.0
2025-03-05 14:10:00,190.46,190.56,190.36,190.52,11269.0,188.8173,188.9165,188.7182,188.8768,11269.0
2025-03-05 14:15:00,190.53,190.58,190.17,190.21,37560.0,188.8867,188.9363,188.5298,188.5695,37560.0
2025-03-05 14:20:00,190.2,190.51,190.09,190.49,5498.0,188.5596,188.8669,188.4505,188.8471,5498.0
2025-03-05 14:25:00,190.46,190.47,190.27,190.27,5284.0,188.8173,188.8272,188.629,188.629,5284.0
2025-03-05 14:30:00,190.32,190.45,190.26,190.42,11996.0,188.6785,188.8074,188.6191,188.7777,11996.0
2025-03-05 14:35:00,190.41,190.5,190.17,190.46,28021.0,188.7678,188.857,188.5298,188.8173,28021.0
2025-03-05 14:40:00,190.46,190.55,190.29,190.31,18614.0,188.8173,188.9066,188.6488,188.6686,18614.0
2025-03-05 14:45:00,190.33,190.54,190.31,190.5,6021.0,188.6884,188.8966,188.6686,188.857,6021.0
2025-03-05 14:50:00,190.56,190.62,190.48,190.6,32642.0,188.9165,188.9759,188.8372,188.9561,32642.0
2025-03-05 14:55:00,190.57,190.66,190.31,190.32,17012.0,188.9264,189.0156,188.6686,188.6785,17012.0
2025-03-05 15:00:00,190.34,190.68,190.34,190.63,11544.0,188.6984,189.0354,188.6984,188.9859,11544.0
2025-03-05 15:05:00,190.59,190.8,190.59,190.73,28558.0,188.9462,189.1544,188.9462,189.085,28558.0
2025-03-05 15:10:00,190.71,190.77,190.67,190.75,16250.0,189.0652,189.1247,189.0255,189.1048,16250.0
2025-03-05 15:15:00,190.75,190.78,190.15,190.43,18889.0,189.1048,189.1346,188.51,188.7876,18889.0
2025-03-05 15:20:00,190.44,190.52,190.25,190.37,9548.0,188.7975,188.8768,188.6091,188.7281,9548.0
2025-03-05 15:25:00,190.4,190.73,190.4,190.68,9988.0,188.7578,189.085,188.7578,189.0354,9988.0
2025-03-05 15:30:00,190.66,190.66,190.29,190.41,23469.0,189.0156,189.0156,188.6488,188.7678,23469.0
2025-03-05 15:35:00,190.37,190.49,190.27,190.49,11925.0,188.7281,188.8471,188.629,188.8471,11925.0
2025-03-05 15:40:00,190.42,190.57,190.38,190.48,7801.0,188.7777,188.9264,188.738,188.8372,7801.0
2025-03-05 15:45:00,190.43,190.43,190.21,190.29,13884.0,188.7876,188.7876,188.5695,188.6488,13884.0
2025-03-05 15:50:00,190.27,190.31,189.73,190.27,31297.0,188.629,188.6686,188.0936,188.629,31297.0
2025-03-05 15:55:00,190.25,190.43,190.18,190.23,75594.0,188.6091,188.7876,188.5397,188.5893,75594.0
2025-03-06 09:30:00,188.45,188.75,188.07,188.2,142959.0,186.8247,187.1221,186.4479,186.5768,142959.0
2025-03-06 09:35:00,188.16,188.24,187.89,187.9,12641.0,186.5372,186.6165,186.2695,186.2794,12641.0
2025-03-06 09:40:00,188.0,188.09,187.62,187.7,37741.0,186.3785,186.4678,186.0018,186.0811,37741.0
2025-03-06 09:45:00,187.76,188.04,187.69,188.03,19162.0,186.1406,186.4182,186.0712,186.4083,19162.0
2025-03-06 09:50:00,187.98,188.43,187.97,188.08,51991.0,186.3587,186.8048,186.3488,186.4579,51991.0
2025-03-06 09:55:00,188.04,188.07,187.78,187.82,20070.0,186.4182,186.4479,186.1604,186.2001,20070.0
2025-03-06 10:00:00,187.83,188.43,187.79,188.35,28383.0,186.21,186.8048,186.1704,186.7255,28383.0
2025-03-06 10:05:00,188.37,188.72,188.37,188.65,33650.0,186.7454,187.0923,186.7454,187.0229,33650.0
2025-03-06 10:10:00,188.61,188.76,188.56,188.74,19987.0,186.9833,187.132,186.9337,187.1122,19987.0
2025-03-06 10:15:00,188.72,188.8,188.61,188.7,107450.0,187.0923,187.1716,186.9833,187.0725,107450.0
2025-03-06 10:20:00,188.67,188.8,188.56,188.6,16380.0,187.0428,187.1716,186.9337,186.9734,16380.0
2025-03-06 10:25:00,188.59,188.85,188.41,188.81,19466.0,186.9635,187.2212,186.785,187.1816,19466.0
2025-03-06 10:30:00,188.77,188.97,188.75,188.91,10336.0,187.1419,187.3402,187.1221,187.2807,10336.0
2025-03-06 10:35:00,188.89,189.31,188.86,189.3,20568.0,187.2609,187.6772,187.2311,187.6673,20568.0
2025-03-06 10:40:00,189.25,189.42,189.25,189.42,14292.0,187.6178,187.7863,187.6178,187.7863,14292.0
2025-03-06 10:45:00,189.38,189.41,189.23,189.24,6455.0,187.7466,187.7764,187.5979,187.6079,6455.0
2025-03-06 10:50:00,189.26,189.26,188.91,188.93,6826.0,187.6277,187.6277,187.2807,187.3005,6826.0
2025-03-06 10:55:00,188.98,189.32,188.88,189.3,6580.0,187.3501,187.6872,187.251,187.6673,6580.0
2025-03-06 11:00:00,189.34,189.45,189.34,189.36,4340.0,187.707,187.816,187.707,187.7268,4340.0
2025-03-06 11:05:00,189.37,189.67,189.34,189.66,8076.0,187.7367,188.0341,187.707,188.0242,8076.0
2025-03-06 11:10:00,189.61,189.61,189.4,189.44,4894.0,187.9747,187.9747,187.7665,187.8061,4894.0
2025-03-06 11:15:00,189.44,189.59,189.43,189.52,6443.0,187.8061,187.9548,187.7962,187.8854,6443.0
2025-03-06 11:20:00,189.4,189.42,189.22,189.34,10172.0,187.7665,187.7863,187.588,187.707,10172.0
2025-03-06 11:25:00,189.39,189.53,189.06,189.36,20449.0,187.7566,187.8953,187.4294,187.7268,20449.0
2025-03-06 11:30:00,189.41,189.75,189.29,189.45,5761.0,187.7764,188.1135,187.6574,187.816,5761.0
2025-03-06 11:35:00,189.56,189.57,188.98,188.98,16146.0,187.9251,187.935,187.3501,187.3501,16146.0
2025-03-06 11:40:00,189.08,189.09,188.88,188.98,8729.0,187.4492,187.4591,187.251,187.3501,8729.0
2025-03-06 11:45:00,189.0,189.06,188.84,188.85,8051.0,187.3699,187.4294,187.2113,187.2212,8051.0
2025-03-06 11:50:00,188.8,188.8,188.62,188.62,2818.0,187.1716,187.1716,186.9932,186.9932,2818.0
2025-03-06 11:55:00,188.44,188.48,188.31,188.31,3459.0,186.8148,186.8544,186.6859,186.6859,3459.0
2025-03-06 12:00:00,188.26,188.45,188.1,188.1,29215.0,186.6363,186.8247,186.4777,186.4777,29215.0
2025-03-06 12:05:00,188.06,188.17,187.85,188.1,15913.0,186.438,186.5471,186.2298,186.4777,15913.0
2025-03-06 12:10:00,188.13,188.13,187.94,187.94,10698.0,186.5074,186.5074,186.3191,186.3191,10698.0
2025-03-06 12:15:00,187.95,188.21,187.9,188.21,4244.0,186.329,186.5867,186.2794,186.5867,4244.0
2025-03-06 12:20:00,188.14,188.43,188.12,188.13,43902.0,186.5173,186.8048,186.4975,186.5074,43902.0
2025-03-06 12:25:00,188.13,188.14,187.88,187.93,3787.0,186.5074,186.5173,186.2596,186.3091,3787.0
2025-03-06 12:30:00,187.95,188.23,187.84,187.85,16958.0,186.329,186.6066,186.2199,186.2298,16958.0
2025-03-06 12:35:00,187.92,187.92,187.76,187.79,10337.0,186.2992,186.2992,186.1406,186.1704,10337.0
2025-03-06 12:40:00,187.75,188.06,187.75,187.82,54293.0,186.1307,186.438,186.1307,186.2001,54293.0
2025-03-06 12:45:00,187.83,187.83,187.48,187.52,70275.0,186.21,186.21,185.863,185.9027,70275.0
2025-03-06 12:50:00,187.56,187.67,187.54,187.67,9665.0,185.9423,186.0514,185.9225,186.0514,9665.0
2025-03-06 12:55:00,187.66,188.15,187.66,188.06,17697.0,186.0415,186.5273,186.0415,186.438,17697.0
2025-03-06 13:00:00,187.98,188.05,187.85,187.89,15159.0,186.3587,186.4281,186.2298,186.2695,15159.0
2025-03-06 13:05:00,187.89,188.02,187.79,187.89,3276.0,186.2695,186.3984,186.1704,186.2695,3276.0
2025-03-06 13:10:00,187.94,188.08,187.82,188.08,14470.0,186.3191,186.4579,186.2001,186.4579,14470.0
2025-03-06 13:15:00,188.09,188.39,188.09,188.39,9968.0,186.4678,186.7652,186.4678,186.7652,9968.0
2025-03-06 13:20:00,188.36,188.42,188.27,188.4,25711.0,186.7354,186.7949,186.6462,186.7751,25711.0
2025-03-06 13:25:00,188.41,188.43,188.04,188.06,2696.0,186.785,186.8048,186.4182,186.438,2696.0
2025-03-06 13:30:00,188.03,188.19,188.03,188.1,2347.0,186.4083,186.5669,186.4083,186.4777,2347.0
2025-03-06 13:35:00,188.02,188.11,187.72,187.72,2507.0,186.3984,186.4876,186.101,186.101,2507.0
2025-03-06 13:40:00,187.64,187.75,187.48,187.75,6808.0,186.0217,186.1307,185.863,186.1307,6808.0
2025-03-06 13:45:00,187.69,187.97,187.69,187.85,2511.0,186.0712,186.3488,186.0712,186.2298,2511.0
2025-03-06 13:50:00,187.8,188.11,187.78,187.93,21257.0,186.1803,186.4876,186.1604,186.3091,21257.0
2025-03-06 13:55:00,187.97,187.97,187.88,187.96,12840.0,186.3488,186.3488,186.2596,186.3389,12840.0
2025-03-06 14:00:00,187.94,187.97,187.73,187.78,190418.0,186.3191,186.3488,186.1109,186.1604,190418.0
2025-03-06 14:05:00,187.77,187.89,187.71,187.89,1450.0,186.1505,186.2695,186.091,186.2695,1450.0
2025-03-06 14:10:00,187.91,188.13,187.91,188.06,2859.0,186.2893,186.5074,186.2893,186.438,2859.0
2025-03-06 14:15:00,188.04,188.14,187.88,187.89,9888.0,186.4182,186.5173,186.2596,186.2695,9888.0
2025-03-06 14:20:00,187.85,188.02,187.79,188.02,4563.0,186.2298,186.3984,186.1704,186.3984,4563.0
2025-03-06 14:25:00,187.94,187.94,187.74,187.84,7556.0,186.3191,186.3191,186.1208,186.2199,7556.0
2025-03-06 14:30:00,187.84,188.01,187.74,187.91,14422.0,186.2199,186.3885,186.1208,186.2893,14422.0
2025-03-06 14:35:00,187.92,188.03,187.89,188.01,9321.0,186.2992,186.4083,186.2695,186.3885,9321.0
2025-03-06 14:40:00,188.08,188.43,188.07,188.4,9651.0,186.4579,186.8048,186.4479,186.7751,9651.0
2025-03-06 14:45:00,188.31,188.85,188.3,188.76,9352.0,186.6859,187.2212,186.676,187.132,9352.0
2025-03-06 14:50:00,188.79,189.11,188.75,188.8,42318.0,187.1617,187.479,187.1221,187.1716,42318.0
2025-03-06 14:55:00,188.67,188.67,187.85,187.87,11720.0,187.0428,187.0428,186.2298,186.2497,11720.0
2025-03-06 15:00:00,187.86,188.26,187.79,188.22,13955.0,186.2398,186.6363,186.1704,186.5966,13955.0
2025-03-06 15:05:00,188.12,188.38,188.12,188.34,6247.0,186.4975,186.7553,186.4975,186.7156,6247.0
2025-03-06 15:10:00,188.36,188.55,188.31,188.55,17317.0,186.7354,186.9238,186.6859,186.9238,17317.0
2025-03-06 15:15:00,188.59,188.63,188.33,188.47,6257.0,186.9635,187.0031,186.7057,186.8445,6257.0
2025-03-06 15:20:00,188.63,188.7,188.15,188.28,13906.0,187.0031,187.0725,186.5273,186.6561,13906.0
2025-03-06 15:25:00,188.25,188.65,188.23,188.62,11938.0,186.6264,187.0229,186.6066,186.9932,11938.0
2025-03-06 15:30:00,188.72,188.94,188.58,188.65,13775.0,187.0923,187.3104,186.9535,187.0229,13775.0
2025-03-06 15:35:00,188.64,188.86,188.52,188.54,60503.0,187.013,187.2311,186.8941,186.9139,60503.0
2025-03-06 15:40:00,188.57,188.58,188.3,188.32,39967.0,186.9436,186.9535,186.676,186.6958,39967.0
2025-03-06 15:45:00,188.29,188.76,188.27,188.76,13265.0,186.666,187.132,186.6462,187.132,13265.0
2025-03-06 15:50:00,188.81,188.91,188.51,188.66,32129.0,187.1816,187.2807,186.8841,187.0329,32129.0
2025-03-06 15:55:00,188.7,188.77,188.32,188.48,83486.0,187.0725,187.1419,186.6958,186.8544,83486.0
2025-03-07 09:30:00,187.92,188.22,187.89,188.22,63117.0,186.2992,186.5966,186.2695,186.5966,63117.0
2025-03-07 09:35:00,188.25,188.32,188.01,188.06,25564.0,186.6264,186.6958,186.3885,186.438,25564.0
2025-03-07 09:40:00,188.04,188.72,188.04,188.57,22488.0,186.4182,187.0923,186.4182,186.9436,22488.0
2025-03-07 09:45:00,188.54,189.2,188.54,189.08,19550.0,186.9139,187.5682,186.9139,187.4492,19550.0
2025-03-07 09:50:00,189.13,189.16,188.98,189.02,30655.0,187.4988,187.5285,187.3501,187.3897,30655.0
2025-03-07 09:55:00,189.03,189.14,188.74,188.8,46567.0,187.3997,187.5087,187.1122,187.1716,46567.0
2025-03-07 10:00:00,188.75,189.13,188.52,189.1,94163.0,187.1221,187.4988,186.8941,187.4691,94163.0
2025-03-07 10:05:00,189.08,189.17,188.93,188.98,34183.0,187.4492,187.5385,187.3005,187.3501,34183.0
2025-03-07 10:10:00,188.94,188.94,188.52,188.52,18907.0,187.3104,187.3104,186.8941,186.8941,18907.0
2025-03-07 10:15:00,188.54,188.54,188.18,188.23,41632.0,186.9139,186.9139,186.557,186.6066,41632.0
2025-03-07 10:20:00,188.25,188.74,188.2,188.66,21264.0,186.6264,187.1122,186.5768,187.0329,21264.0
2025-03-07 10:25:00,188.65,188.8,188.55,188.71,3723.0,187.0229,187.1716,186.9238,187.0824,3723.0
2025-03-07 10:30:00,188.68,188.68,188.24,188.28,10823.0,187.0527,187.0527,186.6165,186.6561,10823.0
2025-03-07 10:35:00,188.17,188.17,187.81,187.95,20084.0,186.5471,186.5471,186.1902,186.329,20084.0
2025-03-07 10:40:00,187.81,188.07,187.81,188.06,9647.0,186.1902,186.4479,186.1902,186.438,9647.0
2025-03-07 10:45:00,187.98,188.87,187.97,188.58,30135.0,186.3587,187.241,186.3488,186.9535,30135.0
2025-03-07 10:50:00,188.51,188.58,187.99,188.15,5013.0,186.8841,186.9535,186.3686,186.5273,5013.0
2025-03-07 10:55:00,188.23,188.23,188.03,188.14,5887.0,186.6066,186.6066,186.4083,186.5173,5887.0
2025-03-07 11:00:00,188.11,188.23,188.07,188.19,5081.0,186.4876,186.6066,186.4479,186.5669,5081.0
2025-03-07 11:05:00,188.18,188.29,188.09,188.14,4085.0,186.557,186.666,186.4678,186.5173,4085.0
2025-03-07 11:10:00,188.17,188.18,188.08,188.14,2976.0,186.5471,186.557,186.4579,186.5173,2976.0
2025-03-07 11:15:00,188.14,188.14,187.88,187.91,14553.0,186.5173,186.5173,186.2596,186.2893,14553.0
2025-03-07 11:20:00,187.89,187.93,187.63,187.65,4769.0,186.2695,186.3091,186.0117,186.0316,4769.0
2025-03-07 11:25:00,187.57,187.68,187.33,187.35,16408.0,185.9523,186.0613,185.7143,185.7342,16408.0
2025-03-07 11:30:00,187.43,187.5,187.39,187.42,17767.0,185.8135,185.8829,185.7738,185.8035,17767.0
2025-03-07 11:35:00,187.43,187.47,187.35,187.44,34087.0,185.8135,185.8531,185.7342,185.8234,34087.0
2025-03-07 11:40:00,187.4,187.41,187.28,187.39,3785.0,185.7837,185.7936,185.6648,185.7738,3785.0
2025-03-07 11:45:00,187.43,187.43,187.27,187.27,9237.0,185.8135,185.8135,185.6548,185.6548,9237.0
2025-03-07 11:50:00,187.29,187.31,187.16,187.24,8790.0,185.6747,185.6945,185.5458,185.6251,8790.0
2025-03-07 11:55:00,187.24,187.46,187.24,187.45,6206.0,185.6251,185.8432,185.6251,185.8333,6206.0
2025-03-07 12:00:00,187.45,187.75,187.43,187.47,12457.0,185.8333,186.1307,185.8135,185.8531,12457.0
2025-03-07 12:05:00,187.51,187.56,187.28,187.28,9694.0,185.8928,185.9423,185.6648,185.6648,9694.0
2025-03-07 12:10:00,187.32,187.42,187.16,187.41,9540.0,185.7044,185.8035,185.5458,185.7936,9540.0
2025-03-07 12:15:00,187.47,187.49,187.13,187.19,2560.0,185.8531,185.8729,185.516,185.5755,2560.0
2025-03-07 12:20:00,187.16,187.54,187.16,187.48,18595.0,185.5458,185.9225,185.5458,185.863,18595.0
2025-03-07 12:25:00,187.5,187.63,187.49,187.63,2202.0,185.8829,186.0117,185.8729,186.0117,2202.0
2025-03-07 12:30:00,187.58,188.04,187.55,187.99,18750.0,185.9622,186.4182,185.9324,186.3686,18750.0
2025-03-07 12:35:00,187.94,188.31,187.84,188.14,26615.0,186.3191,186.6859,186.2199,186.5173,26615.0
2025-03-07 12:40:00,188.14,188.6,188.14,188.6,3910.0,186.5173,186.9734,186.5173,186.9734,3910.0
2025-03-07 12:45:00,188.6,188.92,188.6,188.73,16293.0,186.9734,187.2906,186.9734,187.1022,16293.0
2025-03-07 12:50:00,188.87,189.06,188.76,189.05,7442.0,187.241,187.4294,187.132,187.4195,7442.0
2025-03-07 12:55:00,189.03,189.04,188.38,188.4,19174.0,187.3997,187.4096,186.7553,186.7751,19174.0
2025-03-07 13:00:00,188.4,189.01,188.4,189.01,13584.0,186.7751,187.3798,186.7751,187.3798,13584.0
2025-03-07 13:05:00,188.99,189.33,188.99,189.1,4298.0,187.36,187.6971,187.36,187.4691,4298.0
2025-03-07 13:10:00,189.08,189.21,188.86,189.14,10510.0,187.4492,187.5781,187.2311,187.5087,10510.0
2025-03-07 13:15:00,189.18,189.25,189.11,189.2,13595.0,187.5484,187.6178,187.479,187.5682,13595.0
2025-03-07 13:20:00,189.2,189.36,188.98,189.0,15797.0,187.5682,187.7268,187.3501,187.3699,15797.0
2025-03-07 13:25:00,189.02,189.05,188.84,188.86,122294.0,187.3897,187.4195,187.2113,187.2311,122294.0
2025-03-07 13:30:00,188.87,189.01,188.78,188.96,3230.0,187.241,187.3798,187.1518,187.3303,3230.0
2025-03-07 13:35:00,188.96,189.53,188.94,189.49,16603.0,187.3303,187.8953,187.3104,187.8557,16603.0
2025-03-07 13:40:00,189.51,189.58,189.24,189.34,19595.0,187.8755,187.9449,187.6079,187.707,19595.0
2025-03-07 13:45:00,189.38,189.52,189.37,189.43,10687.0,187.7466,187.8854,187.7367,187.7962,10687.0
2025-03-07 13:50:00,189.4,189.67,189.38,189.67,9205.0,187.7665,188.0341,187.7466,188.0341,9205.0
2025-03-07 13:55:00,189.63,189.74,189.59,189.69,10369.0,187.9945,188.1035,187.9548,188.054,10369.0
2025-03-07 14:00:00,189.71,189.98,189.71,189.86,24936.0,188.0738,188.3415,188.0738,188.2225,24936.0
2025-03-07 14:05:00,189.84,189.84,189.55,189.59,3702.0,188.2027,188.2027,187.9152,187.9548,3702.0
2025-03-07 14:10:00,189.54,189.73,189.54,189.67,2764.0,187.9053,188.0936,187.9053,188.0341,2764.0
2025-03-07 14:15:00,189.68,189.87,189.67,189.87,4437.0,188.0441,188.2324,188.0341,188.2324,4437.0
2025-03-07 14:20:00,189.94,190.19,189.92,190.11,46502.0,188.3018,188.5497,188.282,188.4703,46502.0
2025-03-07 14:25:00,190.11,190.16,189.78,189.94,25800.0,188.4703,188.5199,188.1432,188.3018,25800.0
2025-03-07 14:30:00,189.89,190.09,189.88,189.9,3951.0,188.2522,188.4505,188.2423,188.2622,3951.0
2025-03-07 14:35:00,189.96,190.11,189.77,190.03,5250.0,188.3216,188.4703,188.1333,188.391,5250.0
2025-03-07 14:40:00,190.03,190.08,189.87,189.88,8618.0,188.391,188.4406,188.2324,188.2423,8618.0
2025-03-07 14:45:00,189.86,189.88,189.62,189.62,14970.0,188.2225,188.2423,187.9846,187.9846,14970.0
2025-03-07 14:50:00,189.59,189.7,189.57,189.69,6264.0,187.9548,188.0639,187.935,188.054,6264.0
2025-03-07 14:55:00,189.67,189.76,189.54,189.6,3796.0,188.0341,188.1234,187.9053,187.9647,3796.0
2025-03-07 15:00:00,189.52,189.6,189.42,189.52,20874.0,187.8854,187.9647,187.7863,187.8854,20874.0
2025-03-07 15:05:00,189.54,189.88,189.54,189.88,18417.0,187.9053,188.2423,187.9053,188.2423,18417.0
2025-03-07 15:10:00,189.84,189.97,189.75,189.77,9767.0,188.2027,188.3316,188.1135,188.1333,9767.0
2025-03-07 15:15:00,189.75,190.08,189.51,189.95,9755.0,188.1135,188.4406,187.8755,188.3117,9755.0
2025-03-07 15:20:00,189.92,189.92,189.7,189.74,5124.0,188.282,188.282,188.0639,188.1035,5124.0
2025-03-07 15:25:00,189.73,189.93,189.73,189.93,8363.0,188.0936,188.2919,188.0936,188.2919,8363.0
2025-03-07 15:30:00,189.83,189.98,189.77,189.81,10059.0,188.1928,188.3415,188.1333,188.1729,10059.0
2025-03-07 15:35:00,189.83,189.83,189.16,189.28,11801.0,188.1928,188.1928,187.5285,187.6475,11801.0
2025-03-07 15:40:00,189.15,189.45,189.01,189.43,16482.0,187.5186,187.816,187.3798,187.7962,16482.0
2025-03-07 15:45:00,189.41,189.75,189.38,189.74,23017.0,187.7764,188.1135,187.7466,188.1035,23017.0
2025-03-07 15:50:00,189.72,189.83,189.49,189.83,21427.0,188.0837,188.1928,187.8557,188.1928,21427.0
2025-03-07 15:55:00,189.9,190.07,189.62,189.63,39793.0,188.2622,188.4307,187.9846,187.9945,39793.0
2025-03-10 09:30:00,187.84,188.5,187.84,188.14,31048.0,186.2199,186.8742,186.2199,186.5173,31048.0
2025-03-10 09:35:00,188.19,188.8,188.19,188.8,16632.0,186.5669,187.1716,186.5669,187.1716,16632.0
2025-03-10 09:40:00,188.71,189.01,188.7,188.93,24641.0,187.0824,187.3798,187.0725,187.3005,24641.0
2025-03-10 09:45:00,188.93,189.0,188.62,188.81,20051.0,187.3005,187.3699,186.9932,187.1816,20051.0
2025-03-10 09:50:00,188.8,188.97,188.58,188.63,58282.0,187.1716,187.3402,186.9535,187.0031,58282.0
2025-03-10 09:55:00,188.67,188.92,188.64,188.64,7476.0,187.0428,187.2906,187.013,187.013,7476.0
2025-03-10 10:00:00,188.65,188.81,188.47,188.51,12240.0,187.0229,187.1816,186.8445,186.8841,12240.0
2025-03-10 10:05:00,188.54,188.61,188.33,188.36,19189.0,186.9139,186.9833,186.7057,186.7354,19189.0
2025-03-10 10:10:00,188.4,188.76,188.39,188.64,28604.0,186.7751,187.132,186.7652,187.013,28604.0
2025-03-10 10:15:00,188.7,188.75,188.47,188.53,21991.0,187.0725,187.1221,186.8445,186.904,21991.0
2025-03-10 10:20:00,188.56,188.74,188.52,188.59,12094.0,186.9337,187.1122,186.8941,186.9635,12094.0
2025-03-10 10:25:00,188.73,188.78,188.52,188.55,3596.0,187.1022,187.1518,186.8941,186.9238,3596.0
2025-03-10 10:30:00,188.54,188.54,188.28,188.32,72654.0,186.9139,186.9139,186.6561,186.6958,72654.0
2025-03-10 10:35:00,188.3,188.5,188.25,188.43,10978.0,186.676,186.8742,186.6264,186.8048,10978.0
2025-03-10 10:40:00,188.33,188.63,188.33,188.53,8058.0,186.7057,187.0031,186.7057,186.904,8058.0
2025-03-10 10:45:00,188.52,188.86,188.46,188.69,17091.0,186.8941,187.2311,186.8346,187.0626,17091.0
2025-03-10 10:50:00,188.66,188.69,188.5,188.55,121448.0,187.0329,187.0626,186.8742,186.9238,121448.0
2025-03-10 10:55:00,188.53,189.04,188.53,189.04,9610.0,186.904,187.4096,186.904,187.4096,9610.0
2025-03-10 11:00:00,189.2,189.4,189.12,189.36,15931.0,187.5682,187.7665,187.4889,187.7268,15931.0
2025-03-10 11:05:00,189.33,189.4,189.2,189.34,16021.0,187.6971,187.7665,187.5682,187.707,16021.0
2025-03-10 11:10:00,189.3,189.32,189.14,189.28,18879.0,187.6673,187.6872,187.5087,187.6475,18879.0
2025-03-10 11:15:00,189.24,189.33,188.92,188.93,26257.0,187.6079,187.6971,187.2906,187.3005,26257.0
2025-03-10 11:20:00,188.9,189.05,188.83,188.9,10741.0,187.2708,187.4195,187.2014,187.2708,10741.0
2025-03-10 11:25:00,188.88,188.98,188.71,188.77,6736.0,187.251,187.3501,187.0824,187.1419,6736.0
2025-03-10 11:30:00,188.84,188.99,188.82,188.97,11891.0,187.2113,187.36,187.1915,187.3402,11891.0
2025-03-10 11:35:00,188.94,189.05,188.65,188.66,4928.0,187.3104,187.4195,187.0229,187.0329,4928.0
2025-03-10 11:40:00,188.68,188.68,188.13,188.16,11172.0,187.0527,187.0527,186.5074,186.5372,11172.0
2025-03-10 11:45:00,188.19,188.43,188.18,188.39,11665.0,186.5669,186.8048,186.557,186.7652,11665.0
2025-03-10 11:50:00,188.44,188.44,188.23,188.34,5482.0,186.8148,186.8148,186.6066,186.7156,5482.0
2025-03-10 11:55:00,188.37,188.42,188.28,188.3,14374.0,186.7454,186.7949,186.6561,186.676,14374.0
2025-03-10 12:00:00,188.33,188.42,188.21,188.21,58207.0,186.7057,186.7949,186.5867,186.5867,58207.0
2025-03-10 12:05:00,188.21,188.4,188.18,188.33,6755.0,186.5867,186.7751,186.557,186.7057,6755.0
2025-03-10 12:10:00,188.33,188.5,188.3,188.5,9499.0,186.7057,186.8742,186.676,186.8742,9499.0
2025-03-10 12:15:00,188.48,188.48,188.08,188.13,9193.0,186.8544,186.8544,186.4579,186.5074,9193.0
2025-03-10 12:20:00,188.15,188.18,188.01,188.14,3579.0,186.5273,186.557,186.3885,186.5173,3579.0
2025-03-10 12:25:00,188.14,188.33,188.07,188.3,8877.0,186.5173,186.7057,186.4479,186.676,8877.0
2025-03-10 12:30:00,188.3,188.56,188.24,188.51,63856.0,186.676,186.9337,186.6165,186.8841,63856.0
2025-03-10 12:35:00,188.49,188.49,188.06,188.06,14842.0,186.8643,186.8643,186.438,186.438,14842.0
2025-03-10 12:40:00,188.09,188.35,188.09,188.25,9650.0,186.4678,186.7255,186.4678,186.6264,9650.0
2025-03-10 12:45:00,188.23,188.36,188.23,188.25,9432.0,186.6066,186.7354,186.6066,186.6264,9432.0
2025-03-10 12:50:00,188.26,188.34,188.18,188.27,26646.0,186.6363,186.7156,186.557,186.6462,26646.0
2025-03-10 12:55:00,188.25,188.32,188.11,188.12,7872.0,186.6264,186.6958,186.4876,186.4975,7872.0
2025-03-10 13:00:00,188.12,188.13,187.95,187.97,6082.0,186.4975,186.5074,186.329,186.3488,6082.0
2025-03-10 13:05:00,187.98,188.03,187.91,187.91,6328.0,186.3587,186.4083,186.2893,186.2893,6328.0
2025-03-10 13:10:00,187.89,187.99,187.77,187.98,59872.0,186.2695,186.3686,186.1505,186.3587,59872.0
2025-03-10 13:15:00,187.99,188.01,187.82,187.93,10635.0,186.3686,186.3885,186.2001,186.3091,10635.0
2025-03-10 13:20:00,187.91,188.13,187.88,188.04,12420.0,186.2893,186.5074,186.2596,186.4182,12420.0
2025-03-10 13:25:00,188.04,188.05,187.79,187.79,5385.0,186.4182,186.4281,186.1704,186.1704,5385.0
2025-03-10 13:30:00,187.82,187.82,187.63,187.63,19469.0,186.2001,186.2001,186.0117,186.0117,19469.0
2025-03-10 13:35:00,187.63,187.71,187.44,187.59,5726.0,186.0117,186.091,185.8234,185.9721,5726.0
2025-03-10 13:40:00,187.61,187.69,187.54,187.55,7631.0,185.9919,186.0712,185.9225,185.9324,7631.0
2025-03-10 13:45:00,187.52,187.69,187.47,187.5,4889.0,185.9027,186.0712,185.8531,185.8829,4889.0
2025-03-10 13:50:00,187.47,187.5,187.34,187.43,19618.0,185.8531,185.8829,185.7242,185.8135,19618.0
2025-03-10 13:55:00,187.44,187.46,187.27,187.32,6352.0,185.8234,185.8432,185.6548,185.7044,6352.0
2025-03-10 14:00:00,187.34,187.4,187.22,187.23,11244.0,185.7242,185.7837,185.6053,185.6152,11244.0
2025-03-10 14:05:00,187.23,187.23,187.02,187.11,11145.0,185.6152,185.6152,185.407,185.4962,11145.0
2025-03-10 14:10:00,187.17,187.44,187.06,187.1,13425.0,185.5557,185.8234,185.4467,185.4863,13425.0
2025-03-10 14:15:00,187.08,187.27,187.08,187.1,17290.0,185.4665,185.6548,185.4665,185.4863,17290.0
2025-03-10 14:20:00,187.12,187.12,186.95,187.0,14573.0,185.5061,185.5061,185.3376,185.3872,14573.0
2025-03-10 14:25:00,187.0,187.03,186.75,186.81,5038.0,185.3872,185.4169,185.1393,185.1988,5038.0
2025-03-10 14:30:00,186.82,186.95,186.76,186.79,4604.0,185.2087,185.3376,185.1492,185.179,4604.0
2025-03-10 14:35:00,186.72,186.72,186.62,186.62,9474.0,185.1096,185.1096,185.0104,185.0104,9474.0
2025-03-10 14:40:00,186.59,186.64,186.42,186.62,8697.0,184.9807,185.0303,184.8122,185.0104,8697.0
2025-03-10 14:45:00,186.63,186.69,186.51,186.53,6483.0,185.0204,185.0798,184.9014,184.9212,6483.0
2025-03-10 14:50:00,186.49,186.55,186.24,186.25,6894.0,184.8816,184.9411,184.6337,184.6436,6894.0
2025-03-10 14:55:00,186.23,186.23,185.99,186.03,33155.0,184.6238,184.6238,184.3859,184.4255,33155.0
2025-03-10 15:00:00,186.0,186.11,185.78,185.9,11212.0,184.3958,184.5048,184.1777,184.2967,11212.0
2025-03-10 15:05:00,185.95,185.99,185.61,185.67,8859.0,184.3462,184.3859,184.0092,184.0686,8859.0
2025-03-10 15:10:00,185.66,186.11,185.46,186.11,33010.0,184.0587,184.5048,183.8605,184.5048,33010.0
2025-03-10 15:15:00,186.07,186.46,186.07,186.46,18425.0,184.4652,184.8518,184.4652,184.8518,18425.0
2025-03-10 15:20:00,186.44,186.73,186.4,186.69,52037.0,184.832,185.1195,184.7923,185.0798,52037.0
2025-03-10 15:25:00,186.73,187.2,186.7,186.73,54775.0,185.1195,185.5854,185.0898,185.1195,54775.0
2025-03-10 15:30:00,186.73,187.33,186.73,187.28,16170.0,185.1195,185.7143,185.1195,185.6648,16170.0
2025-03-10 15:35:00,187.26,187.42,186.81,187.09,37535.0,185.6449,185.8035,185.1988,185.4764,37535.0
2025-03-10 15:40:00,187.08,187.14,186.65,186.68,37224.0,185.4665,185.526,185.0402,185.0699,37224.0
2025-03-10 15:45:00,186.75,187.15,186.75,186.95,26729.0,185.1393,185.5359,185.1393,185.3376,26729.0
2025-03-10 15:50:00,186.98,187.37,186.79,186.99,380139.0,185.3673,185.754,185.179,185.3773,380139.0
2025-03-10 15:55:00,187.0,187.16,186.69,186.94,54149.0,185.3872,185.5458,185.0798,185.3277,54149.0
2025-03-11 09:30:00,186.68,186.79,186.07,186.14,78801.0,185.0699,185.179,184.4652,184.5346,78801.0
2025-03-11 09:35:00,186.04,186.31,185.7,186.24,48929.0,184.4355,184.7031,184.0984,184.6337,48929.0
2025-03-11 09:40:00,186.24,186.35,185.78,186.29,19180.0,184.6337,184.7428,184.1777,184.6833,19180.0
2025-03-11 09:45:00,186.28,186.37,185.96,186.35,19490.0,184.6734,184.7626,184.3561,184.7428,19490.0
2025-03-11 09:50:00,186.29,186.34,185.74,185.82,9578.0,184.6833,184.7329,184.138,184.2173,9578.0
2025-03-11 09:55:00,185.81,185.88,185.61,185.79,12363.0,184.2074,184.2768,184.0092,184.1876,12363.0
2025-03-11 10:00:00,185.72,186.35,185.13,185.17,36257.0,184.1182,184.7428,183.5333,183.573,36257.0
2025-03-11 10:05:00,185.29,185.69,185.23,185.65,17437.0,183.6919,184.0885,183.6324,184.0488,17437.0
2025-03-11 10:10:00,185.57,185.59,185.21,185.27,24519.0,183.9695,183.9893,183.6126,183.6721,24519.0
2025-03-11 10:15:00,185.27,185.4,185.0,185.24,35605.0,183.6721,183.801,183.4044,183.6423,35605.0
2025-03-11 10:20:00,185.2,185.32,184.98,185.08,11605.0,183.6027,183.7217,183.3846,183.4837,11605.0
2025-03-11 10:25:00,185.17,185.2,184.96,185.15,71652.0,183.573,183.6027,183.3648,183.5531,71652.0
2025-03-11 10:30:00,185.12,185.32,184.95,185.06,21077.0,183.5234,183.7217,183.3549,183.4639,21077.0
2025-03-11 10:35:00,185.1,185.1,184.58,184.63,69493.0,183.5036,183.5036,182.988,183.0376,69493.0
2025-03-11 10:40:00,184.76,184.81,184.43,184.71,17351.0,183.1665,183.2161,182.8393,183.1169,17351.0
2025-03-11 10:45:00,184.73,184.82,184.59,184.64,25369.0,183.1367,183.226,182.998,183.0475,25369.0
2025-03-11 10:50:00,184.68,184.9,184.59,184.9,4285.0,183.0872,183.3053,182.998,183.3053,4285.0
2025-03-11 10:55:00,184.93,184.94,184.38,184.41,98546.0,183.335,183.3449,182.7898,182.8195,98546.0
2025-03-11 11:00:00,184.38,184.58,184.26,184.3,7005.0,182.7898,182.988,182.6708,182.7105,7005.0
2025-03-11 11:05:00,184.32,185.11,184.32,185.07,10886.0,182.7303,183.5135,182.7303,183.4738,10886.0
2025-03-11 11:10:00,185.1,185.18,184.88,185.03,6311.0,183.5036,183.5829,183.2855,183.4342,6311.0
2025-03-11 11:15:00,185.09,185.34,185.09,185.31,9783.0,183.4936,183.7415,183.4936,183.7117,9783.0
2025-03-11 11:20:00,185.38,185.38,185.03,185.03,6647.0,183.7811,183.7811,183.4342,183.4342,6647.0
2025-03-11 11:25:00,185.03,185.2,184.81,184.81,20598.0,183.4342,183.6027,183.2161,183.2161,20598.0
2025-03-11 11:30:00,184.85,185.27,184.8,185.16,10058.0,183.2557,183.6721,183.2061,183.563,10058.0
2025-03-11 11:35:00,185.13,185.23,184.91,185.23,18929.0,183.5333,183.6324,183.3152,183.6324,18929.0
2025-03-11 11:40:00,185.29,185.59,185.29,185.53,50794.0,183.6919,183.9893,183.6919,183.9298,50794.0
2025-03-11 11:45:00,185.43,185.49,185.22,185.4,12425.0,183.8307,183.8902,183.6225,183.801,12425.0
2025-03-11 11:50:00,185.44,185.49,185.25,185.38,18608.0,183.8406,183.8902,183.6523,183.7811,18608.0
2025-03-11 11:55:00,185.43,185.43,184.86,184.86,19660.0,183.8307,183.8307,183.2656,183.2656,19660.0
2025-03-11 12:00:00,184.82,185.02,184.81,184.86,45201.0,183.226,183.4242,183.2161,183.2656,45201.0
2025-03-11 12:05:00,184.82,184.9,184.57,184.68,44253.0,183.226,183.3053,182.9781,183.0872,44253.0
2025-03-11 12:10:00,184.67,184.67,184.23,184.26,11122.0,183.0773,183.0773,182.6411,182.6708,11122.0
2025-03-11 12:15:00,184.27,184.48,184.26,184.38,25540.0,182.6807,182.8889,182.6708,182.7898,25540.0
2025-03-11 12:20:00,184.4,184.61,184.3,184.47,16540.0,182.8096,183.0178,182.7105,182.879,16540.0
2025-03-11 12:25:00,184.48,184.62,184.41,184.53,30687.0,182.8889,183.0277,182.8195,182.9385,30687.0
2025-03-11 12:30:00,184.59,184.7,184.44,184.65,64057.0,182.998,183.107,182.8492,183.0574,64057.0
2025-03-11 12:35:00,184.64,184.7,184.39,184.39,10342.0,183.0475,183.107,182.7997,182.7997,10342.0
2025-03-11 12:40:00,184.42,184.79,184.35,184.39,23147.0,182.8294,183.1962,182.76,182.7997,23147.0
2025-03-11 12:45:00,184.38,184.5,184.32,184.47,13796.0,182.7898,182.9087,182.7303,182.879,13796.0
2025-03-11 12:50:00,184.46,184.49,184.15,184.24,21435.0,182.8691,182.8988,182.5618,182.651,21435.0
2025-03-11 12:55:00,184.26,184.31,183.92,184.11,79531.0,182.6708,182.7204,182.3337,182.5221,79531.0
2025-03-11 13:00:00,184.1,184.1,183.89,184.02,13027.0,182.5122,182.5122,182.304,182.4329,13027.0
2025-03-11 13:05:00,184.05,184.09,183.86,183.92,9915.0,182.4626,182.5023,182.2743,182.3337,9915.0
2025-03-11 13:10:00,183.96,183.99,183.87,183.88,30805.0,182.3734,182.4031,182.2842,182.2941,30805.0
2025-03-11 13:15:00,183.88,184.1,183.86,184.0,12750.0,182.2941,182.5122,182.2743,182.413,12750.0
2025-03-11 13:20:00,183.98,184.05,183.83,183.89,20143.0,182.3932,182.4626,182.2445,182.304,20143.0
2025-03-11 13:25:00,183.96,183.96,183.75,183.84,110591.0,182.3734,182.3734,182.1652,182.2544,110591.0
2025-03-11 13:30:00,183.79,184.11,183.77,183.84,57457.0,182.2049,182.5221,182.185,182.2544,57457.0
2025-03-11 13:35:00,183.88,183.9,183.68,183.87,21081.0,182.2941,182.3139,182.0958,182.2842,21081.0
2025-03-11 13:40:00,183.88,184.0,183.86,183.99,13156.0,182.2941,182.413,182.2743,182.4031,13156.0
2025-03-11 13:45:00,183.98,184.37,183.98,184.17,27230.0,182.3932,182.7799,182.3932,182.5816,27230.0
2025-03-11 13:50:00,184.16,184.25,184.07,184.18,22089.0,182.5717,182.6609,182.4824,182.5915,22089.0
2025-03-11 13:55:00,184.14,184.14,183.8,183.97,65077.0,182.5518,182.5518,182.2148,182.3833,65077.0
2025-03-11 14:00:00,184.0,184.71,184.0,184.5,18235.0,182.413,183.1169,182.413,182.9087,18235.0
2025-03-11 14:05:00,184.52,184.74,184.37,184.58,17978.0,182.9286,183.1467,182.7799,182.988,17978.0
2025-03-11 14:10:00,184.58,184.89,184.58,184.89,12823.0,182.988,183.2954,182.988,183.2954,12823.0
2025-03-11 14:15:00,184.87,184.92,184.69,184.89,28938.0,183.2755,183.3251,183.0971,183.2954,28938.0
2025-03-11 14:20:00,184.88,185.31,184.85,185.15,19876.0,183.2855,183.7117,183.2557,183.5531,19876.0
2025-03-11 14:25:00,185.13,185.32,185.06,185.15,20251.0,183.5333,183.7217,183.4639,183.5531,20251.0
2025-03-11 14:30:00,185.12,185.19,184.88,184.95,16239.0,183.5234,183.5928,183.2855,183.3549,16239.0
2025-03-11 14:35:00,184.96,185.23,184.87,185.21,29635.0,183.3648,183.6324,183.2755,183.6126,29635.0
2025-03-11 14:40:00,185.26,185.9,185.24,185.82,25560.0,183.6622,184.2967,183.6423,184.2173,25560.0
2025-03-11 14:45:00,185.87,186.04,185.72,185.91,44464.0,184.2669,184.4355,184.1182,184.3066,44464.0
2025-03-11 14:50:00,186.03,186.34,185.92,186.14,16570.0,184.4255,184.7329,184.3165,184.5346,16570.0
2025-03-11 14:55:00,186.13,186.22,185.85,186.02,136711.0,184.5247,184.6139,184.2471,184.4156,136711.0
2025-03-11 15:00:00,185.91,186.13,185.56,185.8,30144.0,184.3066,184.5247,183.9596,184.1975,30144.0
2025-03-11 15:05:00,185.79,186.22,185.76,186.03,23051.0,184.1876,184.6139,184.1579,184.4255,23051.0
2025-03-11 15:10:00,185.94,186.01,185.65,185.68,25233.0,184.3363,184.4057,184.0488,184.0786,25233.0
2025-03-11 15:15:00,185.62,185.7,185.35,185.51,33838.0,184.0191,184.0984,183.7514,183.91,33838.0
2025-03-11 15:20:00,185.52,185.78,185.34,185.36,39307.0,183.9199,184.1777,183.7415,183.7613,39307.0
2025-03-11 15:25:00,185.29,185.63,185.28,185.43,18095.0,183.6919,184.029,183.682,183.8307,18095.0
2025-03-11 15:30:00,185.46,185.65,185.3,185.51,29406.0,183.8605,184.0488,183.7018,183.91,29406.0
2025-03-11 15:35:00,185.51,185.81,185.38,185.46,35169.0,183.91,184.2074,183.7811,183.8605,35169.0
2025-03-11 15:40:00,185.45,185.52,185.17,185.5,14090.0,183.8505,183.9199,183.573,183.9001,14090.0
2025-03-11 15:45:00,185.53,185.58,185.3,185.57,45692.0,183.9298,183.9794,183.7018,183.9695,45692.0
2025-03-11 15:50:00,185.56,185.56,184.87,184.98,51475.0,183.9596,183.9596,183.2755,183.3846,51475.0
2025-03-11 15:55:00,185.01,185.02,184.63,184.68,138208.0,183.4143,183.4242,183.0376,183.0872,138208.0
2025-03-12 09:30:00,185.63,185.84,185.27,185.27,62598.0,184.029,184.2372,183.6721,183.6721,62598.0
2025-03-12 09:35:00,185.26,185.28,184.75,184.84,10880.0,183.6622,183.682,183.1566,183.2458,10880.0
2025-03-12 09:40:00,184.81,184.92,184.27,184.46,22614.0,183.2161,183.3251,182.6807,182.8691,22614.0
2025-03-12 09:45:00,184.48,184.62,184.23,184.46,26999.0,182.8889,183.0277,182.6411,182.8691,26999.0
2025-03-12 09:50:00,184.5,184.82,184.2,184.2,61073.0,182.9087,183.226,182.6113,182.6113,61073.0
2025-03-12 09:55:00,184.15,184.21,183.84,184.15,24718.0,182.5618,182.6212,182.2544,182.5618,24718.0
2025-03-12 10:00:00,184.05,184.17,183.78,183.89,21450.0,182.4626,182.5816,182.1949,182.304,21450.0
2025-03-12 10:05:00,183.92,184.09,183.91,183.94,11545.0,182.3337,182.5023,182.3238,182.3536,11545.0
2025-03-12 10:10:00,183.97,184.19,183.85,184.08,5691.0,182.3833,182.6014,182.2643,182.4924,5691.0
2025-03-12 10:15:00,184.03,184.09,183.85,184.08,40165.0,182.4428,182.5023,182.2643,182.4924,40165.0
2025-03-12 10:20:00,184.13,184.17,183.76,183.89,4524.0,182.5419,182.5816,182.1751,182.304,4524.0
2025-03-12 10:25:00,183.82,184.18,183.82,184.18,4368.0,182.2346,182.5915,182.2346,182.5915,4368.0
2025-03-12 10:30:00,184.07,184.1,183.81,183.82,1804.0,182.4824,182.5122,182.2247,182.2346,1804.0
2025-03-12 10:35:00,183.75,183.85,183.61,183.65,19796.0,182.1652,182.2643,182.0264,182.0661,19796.0
2025-03-12 10:40:00,183.6,183.6,183.35,183.39,54676.0,182.0165,182.0165,181.7687,181.8083,54676.0
2025-03-12 10:45:00,183.36,183.41,183.15,183.18,19006.0,181.7786,181.8281,181.5704,181.6001,19006.0
2025-03-12 10:50:00,183.14,183.54,183.13,183.54,14855.0,181.5605,181.957,181.5505,181.957,14855.0
2025-03-12 10:55:00,183.41,183.42,183.17,183.24,31795.0,181.8281,181.838,181.5902,181.6596,31795.0
2025-03-12 11:00:00,183.26,183.29,183.13,183.14,31868.0,181.6794,181.7092,181.5505,181.5605,31868.0
2025-03-12 11:05:00,183.21,183.21,182.84,183.09,14927.0,181.6299,181.6299,181.263,181.5109,14927.0
2025-03-12 11:10:00,183.07,183.24,182.99,183.2,4709.0,181.4911,181.6596,181.4118,181.6199,4709.0
2025-03-12 11:15:00,183.22,183.4,183.11,183.23,14236.0,181.6398,181.8182,181.5307,181.6497,14236.0
2025-03-12 11:20:00,183.23,183.54,183.09,183.51,15428.0,181.6497,181.957,181.5109,181.9273,15428.0
2025-03-12 11:25:00,183.45,183.74,183.45,183.68,36459.0,181.8678,182.1553,181.8678,182.0958,36459.0
2025-03-12 11:30:00,183.72,183.83,183.58,183.8,81451.0,182.1355,182.2445,181.9967,182.2148,81451.0
2025-03-12 11:35:00,183.8,183.98,183.79,183.86,18595.0,182.2148,182.3932,182.2049,182.2743,18595.0
2025-03-12 11:40:00,183.81,183.96,183.81,183.9,12225.0,182.2247,182.3734,182.2247,182.3139,12225.0
2025-03-12 11:45:00,183.9,184.15,183.81,183.97,16268.0,182.3139,182.5618,182.2247,182.3833,16268.0
2025-03-12 11:50:00,184.05,184.11,183.96,184.11,6559.0,182.4626,182.5221,182.3734,182.5221,6559.0
2025-03-12 11:55:00,184.06,184.14,183.73,184.08,4727.0,182.4725,182.5518,182.1454,182.4924,4727.0
2025-03-12 12:00:00,184.08,184.11,183.9,183.97,9242.0,182.4924,182.5221,182.3139,182.3833,9242.0
2025-03-12 12:05:00,183.98,184.18,183.98,184.18,10011.0,182.3932,182.5915,182.3932,182.5915,10011.0
2025-03-12 12:10:00,184.17,184.4,184.03,184.36,175495.0,182.5816,182.8096,182.4428,182.7699,175495.0
2025-03-12 12:15:00,184.37,184.37,184.22,184.33,3477.0,182.7799,182.7799,182.6311,182.7402,3477.0
2025-03-12 12:20:00,184.37,184.49,184.36,184.43,11138.0,182.7799,182.8988,182.7699,182.8393,11138.0
2025-03-12 12:25:00,184.35,184.37,184.2,184.29,94295.0,182.76,182.7799,182.6113,182.7005,94295.0
2025-03-12 12:30:00,184.39,184.57,184.38,184.49,8808.0,182.7997,182.9781,182.7898,182.8988,8808.0
2025-03-12 12:35:00,184.53,184.53,184.35,184.35,5688.0,182.9385,182.9385,182.76,182.76,5688.0
2025-03-12 12:40:00,184.26,184.26,183.96,184.06,7814.0,182.6708,182.6708,182.3734,182.4725,7814.0
2025-03-12 12:45:00,183.99,184.46,183.97,184.46,2094.0,182.4031,182.8691,182.3833,182.8691,2094.0
2025-03-12 12:50:00,184.43,184.47,184.14,184.26,12181.0,182.8393,182.879,182.5518,182.6708,12181.0
2025-03-12 12:55:00,184.3,184.33,183.99,184.0,34492.0,182.7105,182.7402,182.4031,182.413,34492.0
2025-03-12 13:00:00,184.01,184.09,183.9,183.98,11767.0,182.423,182.5023,182.3139,182.3932,11767.0
2025-03-12 13:05:00,184.01,184.21,183.96,184.21,17407.0,182.423,182.6212,182.3734,182.6212,17407.0
2025-03-12 13:10:00,184.2,184.44,184.17,184.42,13764.0,182.6113,182.8492,182.5816,182.8294,13764.0
2025-03-12 13:15:00,184.43,184.45,184.27,184.39,5393.0,182.8393,182.8592,182.6807,182.7997,5393.0
2025-03-12 13:20:00,184.41,184.64,184.41,184.58,7709.0,182.8195,183.0475,182.8195,182.988,7709.0
2025-03-12 13:25:00,184.59,184.78,184.54,184.78,7841.0,182.998,183.1863,182.9484,183.1863,7841.0
2025-03-12 13:30:00,184.75,184.88,184.74,184.74,11607.0,183.1566,183.2855,183.1467,183.1467,11607.0
2025-03-12 13:35:00,184.8,184.96,184.77,184.77,6679.0,183.2061,183.3648,183.1764,183.1764,6679.0
2025-03-12 13:40:00,184.88,184.91,184.77,184.78,2966.0,183.2855,183.3152,183.1764,183.1863,2966.0
2025-03-12 13:45:00,184.77,184.93,184.75,184.76,15886.0,183.1764,183.335,183.1566,183.1665,15886.0
2025-03-12 13:50:00,184.73,184.79,184.47,184.5,9674.0,183.1367,183.1962,182.879,182.9087,9674.0
2025-03-12 13:55:00,184.46,184.5,184.14,184.14,4249.0,182.8691,182.9087,182.5518,182.5518,4249.0
2025-03-12 14:00:00,184.11,184.43,184.11,184.19,9439.0,182.5221,182.8393,182.5221,182.6014,9439.0
2025-03-12 14:05:00,184.18,184.24,184.05,184.24,7691.0,182.5915,182.651,182.4626,182.651,7691.0
2025-03-12 14:10:00,184.33,184.54,184.33,184.54,3713.0,182.7402,182.9484,182.7402,182.9484,3713.0
2025-03-12 14:15:00,184.53,184.56,184.43,184.5,6959.0,182.9385,182.9682,182.8393,182.9087,6959.0
2025-03-12 14:20:00,184.56,184.63,184.51,184.6,4027.0,182.9682,183.0376,182.9186,183.0079,4027.0
2025-03-12 14:25:00,184.6,184.73,184.57,184.73,5805.0,183.0079,183.1367,182.9781,183.1367,5805.0
2025-03-12 14:30:00,184.76,184.89,184.74,184.87,13215.0,183.1665,183.2954,183.1467,183.2755,13215.0
2025-03-12 14:35:00,184.92,184.92,184.78,184.78,7367.0,183.3251,183.3251,183.1863,183.1863,7367.0
2025-03-12 14:40:00,184.84,185.11,184.84,185.07,16364.0,183.2458,183.5135,183.2458,183.4738,16364.0
2025-03-12 14:45:00,185.03,185.22,185.01,185.13,18590.0,183.4342,183.6225,183.4143,183.5333,18590.0
2025-03-12 14:50:00,185.09,185.09,184.92,184.98,3570.0,183.4936,183.4936,183.3251,183.3846,3570.0
2025-03-12 14:55:00,184.91,185.15,184.82,185.04,51149.0,183.3152,183.5531,183.226,183.4441,51149.0
2025-03-12 15:00:00,184.99,185.01,184.64,184.87,131495.0,183.3945,183.4143,183.0475,183.2755,131495.0
2025-03-12 15:05:00,184.88,184.89,184.72,184.88,8201.0,183.2855,183.2954,183.1268,183.2855,8201.0
2025-03-12 15:10:00,184.86,184.89,184.65,184.65,4400.0,183.2656,183.2954,183.0574,183.0574,4400.0
2025-03-12 15:15:00,184.63,184.78,184.55,184.74,13517.0,183.0376,183.1863,182.9583,183.1467,13517.0
2025-03-12 15:20:00,184.73,184.74,184.31,184.47,12600.0,183.1367,183.1467,182.7204,182.879,12600.0
2025-03-12 15:25:00,184.44,184.62,184.44,184.51,17632.0,182.8492,183.0277,182.8492,182.9186,17632.0
2025-03-12 15:30:00,184.5,184.66,184.32,184.34,63019.0,182.9087,183.0674,182.7303,182.7501,63019.0
2025-03-12 15:35:00,184.33,184.39,184.07,184.34,52362.0,182.7402,182.7997,182.4824,182.7501,52362.0
2025-03-12 15:40:00,184.33,184.46,184.23,184.44,44582.0,182.7402,182.8691,182.6411,182.8492,44582.0
2025-03-12 15:45:00,184.48,184.52,184.19,184.4,23035.0,182.8889,182.9286,182.6014,182.8096,23035.0
2025-03-12 15:50:00,184.38,184.4,184.01,184.19,29201.0,182.7898,182.8096,182.423,182.6014,29201.0
2025-03-12 15:55:00,184.23,184.27,183.94,183.96,69670.0,182.6411,182.6807,182.3536,182.3734,69670.0
2025-03-13 09:30:00,184.09,184.21,183.81,184.21,34444.0,182.5023,182.6212,182.2247,182.6212,34444.0
2025-03-13 09:35:00,184.32,184.6,184.3,184.46,10529.0,182.7303,183.0079,182.7105,182.8691,10529.0
2025-03-13 09:40:00,184.53,184.75,184.53,184.63,10259.0,182.9385,183.1566,182.9385,183.0376,10259.0
2025-03-13 09:45:00,184.61,184.61,184.33,184.33,13750.0,183.0178,183.0178,182.7402,182.7402,13750.0
2025-03-13 09:50:00,184.32,184.36,184.16,184.26,28244.0,182.7303,182.7699,182.5717,182.6708,28244.0
2025-03-13 09:55:00,184.25,184.26,184.06,184.22,59633.0,182.6609,182.6708,182.4725,182.6311,59633.0
2025-03-13 10:00:00,184.15,184.29,184.06,184.2,32669.0,182.5618,182.7005,182.4725,182.6113,32669.0
2025-03-13 10:05:00,184.37,184.5,184.36,184.47,16014.0,182.7799,182.9087,182.7699,182.879,16014.0
2025-03-13 10:10:00,184.44,184.87,184.44,184.86,19175.0,182.8492,183.2755,182.8492,183.2656,19175.0
2025-03-13 10:15:00,184.86,184.86,184.63,184.81,12107.0,183.2656,183.2656,183.0376,183.2161,12107.0
2025-03-13 10:20:00,184.81,184.83,184.52,184.65,7348.0,183.2161,183.2359,182.9286,183.0574,7348.0
2025-03-13 10:25:00,184.68,184.88,184.45,184.48,10542.0,183.0872,183.2855,182.8592,182.8889,10542.0
2025-03-13 10:30:00,184.59,184.81,184.5,184.51,20678.0,182.998,183.2161,182.9087,182.9186,20678.0
2025-03-13 10:35:00,184.58,184.58,184.23,184.25,6978.0,182.988,182.988,182.6411,182.6609,6978.0
2025-03-13 10:40:00,184.29,184.47,184.26,184.44,7252.0,182.7005,182.879,182.6708,182.8492,7252.0
2025-03-13 10:45:00,184.44,184.49,184.18,184.24,5259.0,182.8492,182.8988,182.5915,182.651,5259.0
2025-03-13 10:50:00,184.24,184.37,184.18,184.18,13572.0,182.651,182.7799,182.5915,182.5915,13572.0
2025-03-13 10:55:00,184.17,184.17,183.91,184.01,11235.0,182.5816,182.5816,182.3238,182.423,11235.0
2025-03-13 11:00:00,184.14,184.19,184.05,184.05,7304.0,182.5518,182.6014,182.4626,182.4626,7304.0
2025-03-13 11:05:00,184.13,184.16,183.78,183.78,8872.0,182.5419,182.5717,182.1949,182.1949,8872.0
2025-03-13 11:10:00,183.82,183.88,183.71,183.83,9233.0,182.2346,182.2941,182.1255,182.2445,9233.0
2025-03-13 11:15:00,183.85,183.85,183.7,183.82,6731.0,182.2643,182.2643,182.1156,182.2346,6731.0
2025-03-13 11:20:00,183.79,183.81,183.7,183.77,6518.0,182.2049,182.2247,182.1156,182.185,6518.0
2025-03-13 11:25:00,183.78,183.84,183.61,183.66,12950.0,182.1949,182.2544,182.0264,182.076,12950.0
2025-03-13 11:30:00,183.64,183.7,183.54,183.57,13594.0,182.0561,182.1156,181.957,181.9868,13594.0
2025-03-13 11:35:00,183.58,183.58,183.18,183.26,9007.0,181.9967,181.9967,181.6001,181.6794,9007.0
2025-03-13 11:40:00,183.15,183.73,183.14,183.55,19276.0,181.5704,182.1454,181.5605,181.9669,19276.0
2025-03-13 11:45:00,183.48,183.48,183.2,183.47,12780.0,181.8975,181.8975,181.6199,181.8876,12780.0
2025-03-13 11:50:00,183.36,183.36,183.15,183.18,28768.0,181.7786,181.7786,181.5704,181.6001,28768.0
2025-03-13 11:55:00,183.19,183.19,183.0,183.05,17483.0,181.61,181.61,181.4217,181.4712,17483.0
2025-03-13 12:00:00,183.02,183.3,183.02,183.29,7990.0,181.4415,181.7191,181.4415,181.7092,7990.0
2025-03-13 12:05:00,183.26,183.51,183.08,183.41,6619.0,181.6794,181.9273,181.501,181.8281,6619.0
2025-03-13 12:10:00,183.46,183.47,183.28,183.28,34417.0,181.8777,181.8876,181.6993,181.6993,34417.0
2025-03-13 12:15:00,183.2,183.31,183.13,183.31,1986.0,181.6199,181.729,181.5505,181.729,1986.0
2025-03-13 12:20:00,183.28,183.32,183.14,183.16,2769.0,181.6993,181.7389,181.5605,181.5803,2769.0
2025-03-13 12:25:00,183.18,183.18,183.08,183.14,7899.0,181.6001,181.6001,181.501,181.5605,7899.0
2025-03-13 12:30:00,183.0,183.36,183.0,183.36,22040.0,181.4217,181.7786,181.4217,181.7786,22040.0
2025-03-13 12:35:00,183.38,183.53,183.27,183.51,3963.0,181.7984,181.9471,181.6893,181.9273,3963.0
2025-03-13 12:40:00,183.51,183.59,183.25,183.25,10452.0,181.9273,182.0066,181.6695,181.6695,10452.0
2025-03-13 12:45:00,183.3,183.31,182.83,183.01,26222.0,181.7191,181.729,181.2531,181.4316,26222.0
2025-03-13 12:50:00,182.93,183.24,182.93,183.01,19565.0,181.3523,181.6596,181.3523,181.4316,19565.0
2025-03-13 12:55:00,183.04,183.16,182.95,183.16,32483.0,181.4613,181.5803,181.3721,181.5803,32483.0
2025-03-13 13:00:00,183.24,183.29,183.1,183.29,14139.0,181.6596,181.7092,181.5208,181.7092,14139.0
2025-03-13 13:05:00,183.42,183.42,183.1,183.13,8494.0,181.838,181.838,181.5208,181.5505,8494.0
2025-03-13 13:10:00,182.89,182.97,182.87,182.95,4407.0,181.3126,181.3919,181.2928,181.3721,4407.0
2025-03-13 13:15:00,182.92,182.97,182.67,182.7,6736.0,181.3424,181.3919,181.0945,181.1243,6736.0
2025-03-13 13:20:00,182.72,182.86,182.7,182.7,7406.0,181.1441,181.2829,181.1243,181.1243,7406.0
2025-03-13 13:25:00,182.68,182.75,182.63,182.72,3111.0,181.1044,181.1738,181.0549,181.1441,3111.0
2025-03-13 13:30:00,182.68,182.68,182.47,182.48,5547.0,181.1044,181.1044,180.8962,180.9062,5547.0
2025-03-13 13:35:00,182.44,182.48,182.3,182.3,6360.0,180.8665,180.9062,180.7277,180.7277,6360.0
2025-03-13 13:40:00,182.34,182.44,182.3,182.32,8599.0,180.7674,180.8665,180.7277,180.7475,8599.0
2025-03-13 13:45:00,182.34,182.34,182.2,182.24,4410.0,180.7674,180.7674,180.6286,180.6682,4410.0
2025-03-13 13:50:00,182.24,182.44,182.24,182.42,3730.0,180.6682,180.8665,180.6682,180.8467,3730.0
2025-03-13 13:55:00,182.41,182.41,182.21,182.23,42110.0,180.8368,180.8368,180.6385,180.6583,42110.0
2025-03-13 14:00:00,182.24,182.66,182.24,182.57,9249.0,180.6682,181.0846,180.6682,180.9954,9249.0
2025-03-13 14:05:00,182.54,182.77,182.53,182.73,3099.0,180.9656,181.1937,180.9557,181.154,3099.0
2025-03-13 14:10:00,182.68,183.1,182.68,183.06,10800.0,181.1044,181.5208,181.1044,181.4812,10800.0
2025-03-13 14:15:00,182.97,182.97,182.73,182.75,12421.0,181.3919,181.3919,181.154,181.1738,12421.0
2025-03-13 14:20:00,182.81,182.9,182.76,182.81,30543.0,181.2333,181.3225,181.1837,181.2333,30543.0
2025-03-13 14:25:00,182.9,182.92,182.8,182.9,8003.0,181.3225,181.3424,181.2234,181.3225,8003.0
2025-03-13 14:30:00,182.92,183.11,182.78,183.1,20284.0,181.3424,181.5307,181.2036,181.5208,20284.0
2025-03-13 14:35:00,183.03,183.16,183.01,183.13,7659.0,181.4514,181.5803,181.4316,181.5505,7659.0
2025-03-13 14:40:00,183.11,183.2,183.03,183.18,6628.0,181.5307,181.6199,181.4514,181.6001,6628.0
2025-03-13 14:45:00,183.19,183.32,183.1,183.28,12952.0,181.61,181.7389,181.5208,181.6993,12952.0
2025-03-13 14:50:00,183.28,183.28,183.05,183.16,8421.0,181.6993,181.6993,181.4712,181.5803,8421.0
2025-03-13 14:55:00,183.18,183.24,183.06,183.2,7011.0,181.6001,181.6596,181.4812,181.6199,7011.0
2025-03-13 15:00:00,183.2,183.4,183.06,183.11,14525.0,181.6199,181.8182,181.4812,181.5307,14525.0
2025-03-13 15:05:00,183.09,183.09,182.83,182.9,13706.0,181.5109,181.5109,181.2531,181.3225,13706.0
2025-03-13 15:10:00,182.85,183.16,182.82,183.13,210314.0,181.273,181.5803,181.2432,181.5505,210314.0
2025-03-13 15:15:00,183.07,183.19,183.04,183.12,5207.0,181.4911,181.61,181.4613,181.5406,5207.0
2025-03-13 15:20:00,183.08,183.08,182.95,182.99,32127.0,181.501,181.501,181.3721,181.4118,32127.0
2025-03-13 15:25:00,182.98,182.99,182.54,182.69,10531.0,181.4018,181.4118,180.9656,181.1143,10531.0
2025-03-13 15:30:00,182.74,182.91,182.67,182.89,7639.0,181.1639,181.3324,181.0945,181.3126,7639.0
2025-03-13 15:35:00,182.87,182.87,182.54,182.6,15846.0,181.2928,181.2928,180.9656,181.0251,15846.0
2025-03-13 15:40:00,182.54,182.86,182.54,182.85,15914.0,180.9656,181.2829,180.9656,181.273,15914.0
2025-03-13 15:45:00,182.83,182.94,182.75,182.9,27020.0,181.2531,181.3622,181.1738,181.3225,27020.0
2025-03-13 15:50:00,182.86,182.86,182.59,182.68,17436.0,181.2829,181.2829,181.0152,181.1044,17436.0
2025-03-13 15:55:00,182.71,182.87,182.66,182.84,424678.0,181.1342,181.2928,181.0846,181.263,424678.0
2025-03-14 09:30:00,184.04,184.13,183.4,183.6,20868.0,182.4527,182.5419,181.8182,182.0165,20868.0
2025-03-14 09:35:00,183.64,183.88,183.63,183.81,9863.0,182.0561,182.2941,182.0462,182.2247,9863.0
2025-03-14 09:40:00,183.9,184.3,183.9,184.25,11136.0,182.3139,182.7105,182.3139,182.6609,11136.0
2025-03-14 09:45:00,184.28,184.73,184.26,184.73,18086.0,182.6906,183.1367,182.6708,183.1367,18086.0
2025-03-14 09:50:00,184.77,185.0,184.61,184.97,16300.0,183.1764,183.4044,183.0178,183.3747,16300.0
2025-03-14 09:55:00,184.98,184.98,184.64,184.69,32638.0,183.3846,183.3846,183.0475,183.0971,32638.0
2025-03-14 10:00:00,184.66,184.66,183.84,184.6,45706.0,183.0674,183.0674,182.2544,183.0079,45706.0
2025-03-14 10:05:00,184.6,184.78,184.49,184.49,25318.0,183.0079,183.1863,182.8988,182.8988,25318.0
2025-03-14 10:10:00,184.44,184.59,184.26,184.38,9815.0,182.8492,182.998,182.6708,182.7898,9815.0
2025-03-14 10:15:00,184.35,184.4,184.26,184.31,19382.0,182.76,182.8096,182.6708,182.7204,19382.0
2025-03-14 10:20:00,184.26,184.52,184.24,184.52,6160.0,182.6708,182.9286,182.651,182.9286,6160.0
2025-03-14 10:25:00,184.52,184.59,184.45,184.45,14544.0,182.9286,182.998,182.8592,182.8592,14544.0
2025-03-14 10:30:00,184.5,184.67,184.5,184.63,10916.0,182.9087,183.0773,182.9087,183.0376,10916.0
2025-03-14 10:35:00,184.65,184.83,184.55,184.83,14419.0,183.0574,183.2359,182.9583,183.2359,14419.0
2025-03-14 10:40:00,184.81,184.87,184.62,184.78,8798.0,183.2161,183.2755,183.0277,183.1863,8798.0
2025-03-14 10:45:00,184.84,184.89,184.8,184.83,5937.0,183.2458,183.2954,183.2061,183.2359,5937.0
2025-03-14 10:50:00,184.89,185.04,184.89,184.98,24788.0,183.2954,183.4441,183.2954,183.3846,24788.0
2025-03-14 10:55:00,184.89,185.25,184.89,185.25,2288.0,183.2954,183.6523,183.2954,183.6523,2288.0
2025-03-14 11:00:00,185.31,185.38,185.24,185.29,8150.0,183.7117,183.7811,183.6423,183.6919,8150.0
2025-03-14 11:05:00,185.3,185.35,185.2,185.3,6985.0,183.7018,183.7514,183.6027,183.7018,6985.0
2025-03-14 11:10:00,185.25,185.4,185.25,185.4,19628.0,183.6523,183.801,183.6523,183.801,19628.0
2025-03-14 11:15:00,185.42,185.59,185.42,185.47,12146.0,183.8208,183.9893,183.8208,183.8704,12146.0
2025-03-14 11:20:00,185.5,185.64,185.5,185.64,1974.0,183.9001,184.0389,183.9001,184.0389,1974.0
2025-03-14 11:25:00,185.69,185.75,185.54,185.62,12639.0,184.0885,184.148,183.9398,184.0191,12639.0
2025-03-14 11:30:00,185.62,185.82,185.62,185.7,8339.0,184.0191,184.2173,184.0191,184.0984,8339.0
2025-03-14 11:35:00,185.7,185.7,185.47,185.55,8573.0,184.0984,184.0984,183.8704,183.9497,8573.0
2025-03-14 11:40:00,185.53,185.68,185.51,185.67,3406.0,183.9298,184.0786,183.91,184.0686,3406.0
2025-03-14 11:45:00,185.68,185.7,185.48,185.63,4060.0,184.0786,184.0984,183.8803,184.029,4060.0
2025-03-14 11:50:00,185.55,185.68,185.51,185.67,3941.0,183.9497,184.0786,183.91,184.0686,3941.0
2025-03-14 11:55:00,185.68,185.79,185.67,185.69,2072.0,184.0786,184.1876,184.0686,184.0885,2072.0
2025-03-14 12:00:00,185.81,185.82,185.65,185.65,3350.0,184.2074,184.2173,184.0488,184.0488,3350.0
2025-03-14 12:05:00,185.7,185.7,185.53,185.53,13245.0,184.0984,184.0984,183.9298,183.9298,13245.0
2025-03-14 12:10:00,185.53,185.57,185.38,185.44,7467.0,183.9298,183.9695,183.7811,183.8406,7467.0
2025-03-14 12:15:00,185.41,185.41,185.23,185.23,349611.0,183.8109,183.8109,183.6324,183.6324,349611.0
2025-03-14 12:20:00,185.32,185.45,185.31,185.41,20435.0,183.7217,183.8505,183.7117,183.8109,20435.0
2025-03-14 12:25:00,185.42,185.44,185.13,185.14,15906.0,183.8208,183.8406,183.5333,183.5432,15906.0
2025-03-14 12:30:00,185.2,185.29,185.15,185.28,5884.0,183.6027,183.6919,183.5531,183.682,5884.0
2025-03-14 12:35:00,185.29,185.55,185.27,185.33,53585.0,183.6919,183.9497,183.6721,183.7316,53585.0
2025-03-14 12:40:00,185.43,185.57,185.42,185.55,4398.0,183.8307,183.9695,183.8208,183.9497,4398.0
2025-03-14 12:45:00,185.5,185.53,185.46,185.52,2903.0,183.9001,183.9298,183.8605,183.9199,2903.0
2025-03-14 12:50:00,185.64,185.76,185.64,185.73,9719.0,184.0389,184.1579,184.0389,184.1281,9719.0
2025-03-14 12:55:00,185.72,185.74,185.64,185.73,9051.0,184.1182,184.138,184.0389,184.1281,9051.0
2025-03-14 13:00:00,185.72,185.97,185.72,185.8,15412.0,184.1182,184.3661,184.1182,184.1975,15412.0
2025-03-14 13:05:00,185.8,185.99,185.79,185.89,5437.0,184.1975,184.3859,184.1876,184.2867,5437.0
2025-03-14 13:10:00,185.84,185.84,185.74,185.76,3296.0,184.2372,184.2372,184.138,184.1579,3296.0
2025-03-14 13:15:00,185.77,185.85,185.68,185.69,5841.0,184.1678,184.2471,184.0786,184.0885,5841.0
2025-03-14 13:20:00,185.7,185.77,185.67,185.72,29675.0,184.0984,184.1678,184.0686,184.1182,29675.0
2025-03-14 13:25:00,185.76,185.83,185.66,185.75,5712.0,184.1579,184.2273,184.0587,184.148,5712.0
2025-03-14 13:30:00,185.68,185.8,185.62,185.63,7418.0,184.0786,184.1975,184.0191,184.029,7418.0
2025-03-14 13:35:00,185.68,185.73,185.51,185.67,24640.0,184.0786,184.1281,183.91,184.0686,24640.0
2025-03-14 13:40:00,185.69,185.69,185.43,185.48,3930.0,184.0885,184.0885,183.8307,183.8803,3930.0
2025-03-14 13:45:00,185.47,185.47,185.38,185.43,9142.0,183.8704,183.8704,183.7811,183.8307,9142.0
2025-03-14 13:50:00,185.47,185.57,185.45,185.57,7993.0,183.8704,183.9695,183.8505,183.9695,7993.0
2025-03-14 13:55:00,185.54,185.55,185.35,185.35,12590.0,183.9398,183.9497,183.7514,183.7514,12590.0
2025-03-14 14:00:00,185.38,185.62,185.38,185.62,25372.0,183.7811,184.0191,183.7811,184.0191,25372.0
2025-03-14 14:05:00,185.61,185.7,185.58,185.62,6654.0,184.0092,184.0984,183.9794,184.0191,6654.0
2025-03-14 14:10:00,185.64,185.66,185.46,185.46,9618.0,184.0389,184.0587,183.8605,183.8605,9618.0
2025-03-14 14:15:00,185.48,185.58,185.44,185.53,28417.0,183.8803,183.9794,183.8406,183.9298,28417.0
2025-03-14 14:20:00,185.51,185.51,185.42,185.43,8360.0,183.91,183.91,183.8208,183.8307,8360.0
2025-03-14 14:25:00,185.44,185.57,185.44,185.5,3243.0,183.8406,183.9695,183.8406,183.9001,3243.0
2025-03-14 14:30:00,185.51,185.74,185.51,185.73,6939.0,183.91,184.138,183.91,184.1281,6939.0
2025-03-14 14:35:00,185.72,185.87,185.66,185.85,10112.0,184.1182,184.2669,184.0587,184.2471,10112.0
2025-03-14 14:40:00,185.88,185.88,185.71,185.79,6167.0,184.2768,184.2768,184.1083,184.1876,6167.0
2025-03-14 14:45:00,185.79,185.92,185.78,185.86,3431.0,184.1876,184.3165,184.1777,184.257,3431.0
2025-03-14 14:50:00,185.82,185.83,185.72,185.78,9356.0,184.2173,184.2273,184.1182,184.1777,9356.0
2025-03-14 14:55:00,185.75,185.75,185.61,185.73,28128.0,184.148,184.148,184.0092,184.1281,28128.0
2025-03-14 15:00:00,185.7,185.82,185.69,185.82,122797.0,184.0984,184.2173,184.0885,184.2173,122797.0
2025-03-14 15:05:00,185.81,185.91,185.79,185.88,127263.0,184.2074,184.3066,184.1876,184.2768,127263.0
2025-03-14 15:10:00,185.88,185.98,185.88,185.97,33868.0,184.2768,184.376,184.2768,184.3661,33868.0
2025-03-14 15:15:00,185.97,185.97,185.83,185.88,16628.0,184.3661,184.3661,184.2273,184.2768,16628.0
2025-03-14 15:20:00,185.83,185.93,185.81,185.89,28647.0,184.2273,184.3264,184.2074,184.2867,28647.0
2025-03-14 15:25:00,185.9,185.95,185.78,185.78,7863.0,184.2967,184.3462,184.1777,184.1777,7863.0
2025-03-14 15:30:00,185.85,185.92,185.78,185.81,6483.0,184.2471,184.3165,184.1777,184.2074,6483.0
2025-03-14 15:35:00,185.8,185.81,185.67,185.68,5291.0,184.1975,184.2074,184.0686,184.0786,5291.0
2025-03-14 15:40:00,185.65,185.78,185.6,185.78,3314.0,184.0488,184.1777,183.9992,184.1777,3314.0
2025-03-14 15:45:00,185.8,185.93,185.73,185.89,25862.0,184.1975,184.3264,184.1281,184.2867,25862.0
2025-03-14 15:50:00,185.89,186.19,185.8,186.18,249457.0,184.2867,184.5842,184.1975,184.5742,249457.0
2025-03-14 15:55:00,186.19,186.33,186.04,186.05,99403.0,184.5842,184.7229,184.4355,184.4454,99403.0
2025-03-17 09:30:00,185.89,186.81,185.89,186.81,35186.0,184.2867,185.1988,184.2867,185.1988,35186.0
2025-03-17 09:35:00,186.81,187.04,186.81,186.95,11105.0,185.1988,185.4268,185.1988,185.3376,11105.0
2025-03-17 09:40:00,186.96,187.39,186.95,187.39,32888.0,185.3475,185.7738,185.3376,185.7738,32888.0
2025-03-17 09:45:00,187.53,187.62,187.39,187.39,19785.0,185.9126,186.0018,185.7738,185.7738,19785.0
2025-03-17 09:50:00,187.29,187.52,187.25,187.46,6699.0,185.6747,185.9027,185.635,185.8432,6699.0
2025-03-17 09:55:00,187.53,187.55,187.39,187.4,4094.0,185.9126,185.9324,185.7738,185.7837,4094.0
2025-03-17 10:00:00,187.29,187.5,187.23,187.28,83945.0,185.6747,185.8829,185.6152,185.6648,83945.0
2025-03-17 10:05:00,187.36,187.51,187.28,187.5,4427.0,185.7441,185.8928,185.6648,185.8829,4427.0
2025-03-17 10:10:00,187.47,187.57,187.46,187.56,2491.0,185.8531,185.9523,185.8432,185.9423,2491.0
2025-03-17 10:15:00,187.59,187.65,187.47,187.64,6830.0,185.9721,186.0316,185.8531,186.0217,6830.0
2025-03-17 10:20:00,187.61,187.74,187.57,187.71,3731.0,185.9919,186.1208,185.9523,186.091,3731.0
2025-03-17 10:25:00,187.7,187.72,187.48,187.57,3258.0,186.0811,186.101,185.863,185.9523,3258.0
2025-03-17 10:30:00,187.51,187.68,187.39,187.58,4588.0,185.8928,186.0613,185.7738,185.9622,4588.0
2025-03-17 10:35:00,187.59,187.8,187.44,187.75,235418.0,185.9721,186.1803,185.8234,186.1307,235418.0
2025-03-17 10:40:00,187.73,187.88,187.67,187.87,28740.0,186.1109,186.2596,186.0514,186.2497,28740.0
2025-03-17 10:45:00,187.86,187.88,187.73,187.83,35055.0,186.2398,186.2596,186.1109,186.21,35055.0
2025-03-17 10:50:00,187.81,187.84,187.68,187.75,47812.0,186.1902,186.2199,186.0613,186.1307,47812.0
2025-03-17 10:55:00,187.72,187.72,187.52,187.6,14521.0,186.101,186.101,185.9027,185.982,14521.0
2025-03-17 11:00:00,187.63,187.81,187.59,187.74,21722.0,186.0117,186.1902,185.9721,186.1208,21722.0
2025-03-17 11:05:00,187.73,187.78,187.61,187.77,16610.0,186.1109,186.1604,185.9919,186.1505,16610.0
2025-03-17 11:10:00,187.77,187.93,187.64,187.9,25672.0,186.1505,186.3091,186.0217,186.2794,25672.0
2025-03-17 11:15:00,187.92,188.06,187.82,188.05,22119.0,186.2992,186.438,186.2001,186.4281,22119.0
2025-03-17 11:20:00,188.06,188.1,187.98,188.1,6697.0,186.438,186.4777,186.3587,186.4777,6697.0
2025-03-17 11:25:00,188.09,188.12,187.91,187.92,24131.0,186.4678,186.4975,186.2893,186.2992,24131.0
2025-03-17 11:30:00,187.95,187.98,187.55,187.64,11224.0,186.329,186.3587,185.9324,186.0217,11224.0
2025-03-17 11:35:00,187.66,187.69,187.52,187.56,25171.0,186.0415,186.0712,185.9027,185.9423,25171.0
2025-03-17 11:40:00,187.57,187.71,187.56,187.65,3726.0,185.9523,186.091,185.9423,186.0316,3726.0
2025-03-17 11:45:00,187.6,187.76,187.55,187.75,22118.0,185.982,186.1406,185.9324,186.1307,22118.0
2025-03-17 11:50:00,187.73,187.85,187.68,187.85,4912.0,186.1109,186.2298,186.0613,186.2298,4912.0
2025-03-17 11:55:00,187.85,187.9,187.72,187.73,7363.0,186.2298,186.2794,186.101,186.1109,7363.0
2025-03-17 12:00:00,187.76,187.9,187.62,187.89,3986.0,186.1406,186.2794,186.0018,186.2695,3986.0
2025-03-17 12:05:00,187.9,188.15,187.89,188.12,4233.0,186.2794,186.5273,186.2695,186.4975,4233.0
2025-03-17 12:10:00,188.08,188.12,188.05,188.11,2587.0,186.4579,186.4975,186.4281,186.4876,2587.0
2025-03-17 12:15:00,188.09,188.09,187.89,187.92,4957.0,186.4678,186.4678,186.2695,186.2992,4957.0
2025-03-17 12:20:00,187.91,187.94,187.82,187.92,16746.0,186.2893,186.3191,186.2001,186.2992,16746.0
2025-03-17 12:25:00,187.91,187.97,187.87,187.91,13462.0,186.2893,186.3488,186.2497,186.2893,13462.0
2025-03-17 12:30:00,187.87,187.94,187.83,187.9,34753.0,186.2497,186.3191,186.21,186.2794,34753.0
2025-03-17 12:35:00,187.93,188.05,187.92,187.96,78435.0,186.3091,186.4281,186.2992,186.3389,78435.0
2025-03-17 12:40:00,187.95,187.96,187.83,187.86,28762.0,186.329,186.3389,186.21,186.2398,28762.0
2025-03-17 12:45:00,187.86,187.99,187.77,187.99,25661.0,186.2398,186.3686,186.1505,186.3686,25661.0
2025-03-17 12:50:00,188.0,188.1,187.93,188.1,5719.0,186.3785,186.4777,186.3091,186.4777,5719.0
2025-03-17 12:55:00,188.13,188.18,188.11,188.11,4911.0,186.5074,186.557,186.4876,186.4876,4911.0
2025-03-17 13:00:00,188.11,188.15,187.97,187.99,12250.0,186.4876,186.5273,186.3488,186.3686,12250.0
2025-03-17 13:05:00,188.0,188.18,187.99,188.18,37934.0,186.3785,186.557,186.3686,186.557,37934.0
2025-03-17 13:10:00,188.19,188.31,188.17,188.28,6388.0,186.5669,186.6859,186.5471,186.6561,6388.0
2025-03-17 13:15:00,188.27,188.27,188.21,188.23,3086.0,186.6462,186.6462,186.5867,186.6066,3086.0
2025-03-17 13:20:00,188.25,188.34,188.18,188.28,12299.0,186.6264,186.7156,186.557,186.6561,12299.0
2025-03-17 13:25:00,188.29,188.4,188.29,188.33,6343.0,186.666,186.7751,186.666,186.7057,6343.0
2025-03-17 13:30:00,188.36,188.45,188.32,188.44,3163.0,186.7354,186.8247,186.6958,186.8148,3163.0
2025-03-17 13:35:00,188.46,188.64,188.44,188.61,27595.0,186.8346,187.013,186.8148,186.9833,27595.0
2025-03-17 13:40:00,188.6,188.61,188.5,188.56,5336.0,186.9734,186.9833,186.8742,186.9337,5336.0
2025-03-17 13:45:00,188.51,188.54,188.44,188.48,4167.0,186.8841,186.9139,186.8148,186.8544,4167.0
2025-03-17 13:50:00,188.52,188.68,188.51,188.65,7094.0,186.8941,187.0527,186.8841,187.0229,7094.0
2025-03-17 13:55:00,188.63,188.73,188.62,188.7,3193.0,187.0031,187.1022,186.9932,187.0725,3193.0
2025-03-17 14:00:00,188.71,188.91,188.71,188.81,31841.0,187.0824,187.2807,187.0824,187.1816,31841.0
2025-03-17 14:05:00,188.76,188.89,188.76,188.89,3849.0,187.132,187.2609,187.132,187.2609,3849.0
2025-03-17 14:10:00,188.83,189.02,188.83,188.99,8180.0,187.2014,187.3897,187.2014,187.36,8180.0
2025-03-17 14:15:00,188.96,189.0,188.89,188.9,8751.0,187.3303,187.3699,187.2609,187.2708,8751.0
2025-03-17 14:20:00,188.91,188.91,188.76,188.84,13530.0,187.2807,187.2807,187.132,187.2113,13530.0
2025-03-17 14:25:00,188.86,188.9,188.81,188.81,4518.0,187.2311,187.2708,187.1816,187.1816,4518.0
2025-03-17 14:30:00,188.84,188.95,188.84,188.94,17323.0,187.2113,187.3204,187.2113,187.3104,17323.0
2025-03-17 14:35:00,188.95,188.97,188.83,188.97,9329.0,187.3204,187.3402,187.2014,187.3402,9329.0
2025-03-17 14:40:00,188.88,188.97,188.86,188.94,2552.0,187.251,187.3402,187.2311,187.3104,2552.0
2025-03-17 14:45:00,188.93,189.09,188.93,189.05,86699.0,187.3005,187.4591,187.3005,187.4195,86699.0
2025-03-17 14:50:00,189.06,189.15,189.06,189.1,5850.0,187.4294,187.5186,187.4294,187.4691,5850.0
2025-03-17 14:55:00,189.14,189.15,189.01,189.01,7518.0,187.5087,187.5186,187.3798,187.3798,7518.0
2025-03-17 15:00:00,189.0,189.0,188.92,188.94,9800.0,187.3699,187.3699,187.2906,187.3104,9800.0
2025-03-17 15:05:00,189.01,189.05,188.99,189.01,3944.0,187.3798,187.4195,187.36,187.3798,3944.0
2025-03-17 15:10:00,188.92,188.92,188.81,188.87,6509.0,187.2906,187.2906,187.1816,187.241,6509.0
2025-03-17 15:15:00,188.83,188.88,188.8,188.86,14683.0,187.2014,187.251,187.1716,187.2311,14683.0
2025-03-17 15:20:00,188.91,189.04,188.91,188.97,8385.0,187.2807,187.4096,187.2807,187.3402,8385.0
2025-03-17 15:25:00,189.0,189.07,188.93,189.07,6012.0,187.3699,187.4393,187.3005,187.4393,6012.0
2025-03-17 15:30:00,189.05,189.12,188.93,188.93,11527.0,187.4195,187.4889,187.3005,187.3005,11527.0
2025-03-17 15:35:00,188.89,188.98,188.82,188.86,9418.0,187.2609,187.3501,187.1915,187.2311,9418.0
2025-03-17 15:40:00,188.87,189.01,188.86,189.0,23451.0,187.241,187.3798,187.2311,187.3699,23451.0
2025-03-17 15:45:00,189.0,189.04,188.88,188.95,26991.0,187.3699,187.4096,187.251,187.3204,26991.0
2025-03-17 15:50:00,188.94,188.95,188.79,188.91,48826.0,187.3104,187.3204,187.1617,187.2807,48826.0
2025-03-17 15:55:00,188.87,188.95,188.58,188.6,121133.0,187.241,187.3204,186.9535,186.9734,121133.0
2025-03-18 09:30:00,187.48,187.6,187.35,187.49,57005.0,186.6594,186.7789,186.53,186.6694,57005.0
2025-03-18 09:35:00,187.5,187.72,187.31,187.31,84520.0,186.6793,186.8983,186.4901,186.4901,84520.0
2025-03-18 09:40:00,187.34,187.62,187.29,187.41,17406.0,186.52,186.7988,186.4702,186.5897,17406.0
2025-03-18 09:45:00,187.34,187.34,187.16,187.28,7190.0,186.52,186.52,186.3408,186.4603,7190.0
2025-03-18 09:50:00,187.26,187.34,187.14,187.15,3146.0,186.4404,186.52,186.3209,186.3308,3146.0
2025-03-18 09:55:00,187.15,187.32,187.13,187.15,5938.0,186.3308,186.5001,186.3109,186.3308,5938.0
2025-03-18 10:00:00,187.16,187.25,187.04,187.17,6656.0,186.3408,186.4304,186.2213,186.3508,6656.0
2025-03-18 10:05:00,187.21,187.37,187.14,187.29,26901.0,186.3906,186.5499,186.3209,186.4702,26901.0
2025-03-18 10:10:00,187.31,187.34,187.13,187.24,16185.0,186.4901,186.52,186.3109,186.4204,16185.0
2025-03-18 10:15:00,187.24,187.4,187.19,187.24,6632.0,186.4204,186.5797,186.3707,186.4204,6632.0
2025-03-18 10:20:00,187.28,187.41,187.28,187.32,5676.0,186.4603,186.5897,186.4603,186.5001,5676.0
2025-03-18 10:25:00,187.37,187.43,187.33,187.39,10120.0,186.5499,186.6096,186.5101,186.5698,10120.0
2025-03-18 10:30:00,187.39,187.45,187.32,187.4,14094.0,186.5698,186.6295,186.5001,186.5797,14094.0
2025-03-18 10:35:00,187.44,187.54,187.4,187.53,6226.0,186.6196,186.7191,186.5797,186.7092,6226.0
2025-03-18 10:40:00,187.54,187.57,187.35,187.36,18982.0,186.7191,186.749,186.53,186.5399,18982.0
2025-03-18 10:45:00,187.34,187.35,187.14,187.25,133036.0,186.52,186.53,186.3209,186.4304,133036.0
2025-03-18 10:50:00,187.26,187.38,187.25,187.33,19486.0,186.4404,186.5598,186.4304,186.5101,19486.0
2025-03-18 10:55:00,187.37,187.45,187.14,187.15,17659.0,186.5499,186.6295,186.3209,186.3308,17659.0
2025-03-18 11:00:00,187.19,187.19,186.86,187.08,6228.0,186.3707,186.3707,186.0421,186.2611,6228.0
2025-03-18 11:05:00,187.03,187.03,186.78,186.88,6789.0,186.2114,186.2114,185.9625,186.062,6789.0
2025-03-18 11:10:00,186.9,186.96,186.84,186.96,4101.0,186.0819,186.1417,186.0222,186.1417,4101.0
2025-03-18 11:15:00,186.92,187.0,186.8,186.88,13711.0,186.1018,186.1815,185.9824,186.062,13711.0
2025-03-18 11:20:00,186.92,186.92,186.66,186.66,6540.0,186.1018,186.1018,185.843,185.843,6540.0
2025-03-18 11:25:00,186.68,186.83,186.63,186.63,6966.0,185.8629,186.0122,185.8131,185.8131,6966.0
2025-03-18 11:30:00,186.61,186.68,186.54,186.61,6044.0,185.7932,185.8629,185.7235,185.7932,6044.0
2025-03-18 11:35:00,186.61,186.73,186.59,186.73,5910.0,185.7932,185.9127,185.7733,185.9127,5910.0
2025-03-18 11:40:00,186.8,186.85,186.67,186.76,3936.0,185.9824,186.0322,185.8529,185.9425,3936.0
2025-03-18 11:45:00,186.75,186.75,186.54,186.54,6600.0,185.9326,185.9326,185.7235,185.7235,6600.0
2025-03-18 11:50:00,186.52,186.56,186.41,186.45,34150.0,185.7036,185.7434,185.5941,185.6339,34150.0
2025-03-18 11:55:00,186.45,186.5,186.32,186.4,86962.0,185.6339,185.6837,185.5045,185.5841,86962.0
2025-03-18 12:00:00,186.39,186.47,186.36,186.45,8907.0,185.5742,185.6538,185.5443,185.6339,8907.0
2025-03-18 12:05:00,186.45,186.54,186.44,186.49,8737.0,185.6339,185.7235,185.6239,185.6737,8737.0
2025-03-18 12:10:00,186.57,186.74,186.57,186.71,11227.0,185.7534,185.9226,185.7534,185.8928,11227.0
2025-03-18 12:15:00,186.72,186.79,186.57,186.58,15986.0,185.9027,185.9724,185.7534,185.7633,15986.0
2025-03-18 12:20:00,186.6,186.72,186.59,186.72,9234.0,185.7832,185.9027,185.7733,185.9027,9234.0
2025-03-18 12:25:00,186.72,186.96,186.72,186.96,15877.0,185.9027,186.1417,185.9027,186.1417,15877.0
2025-03-18 12:30:00,186.99,187.02,186.9,186.93,12255.0,186.1715,186.2014,186.0819,186.1118,12255.0
2025-03-18 12:35:00,186.95,187.01,186.84,186.9,7134.0,186.1317,186.1915,186.0222,186.0819,7134.0
2025-03-18 12:40:00,186.92,186.96,186.6,186.61,7122.0,186.1018,186.1417,185.7832,185.7932,7122.0
2025-03-18 12:45:00,186.63,186.72,186.56,186.59,11850.0,185.8131,185.9027,185.7434,185.7733,11850.0
2025-03-18 12:50:00,186.61,186.61,186.45,186.6,14132.0,185.7932,185.7932,185.6339,185.7832,14132.0
2025-03-18 12:55:00,186.62,186.73,186.57,186.69,12926.0,185.8032,185.9127,185.7534,185.8729,12926.0
2025-03-18 13:00:00,186.66,186.78,186.66,186.7,13808.0,185.843,185.9625,185.843,185.8828,13808.0
2025-03-18 13:05:00,186.68,186.68,186.45,186.51,30113.0,185.8629,185.8629,185.6339,185.6936,30113.0
2025-03-18 13:10:00,186.5,186.7,186.46,186.7,14732.0,185.6837,185.8828,185.6439,185.8828,14732.0
2025-03-18 13:15:00,186.69,186.72,186.35,186.46,22035.0,185.8729,185.9027,185.5343,185.6439,22035.0
2025-03-18 13:20:00,186.45,186.76,186.45,186.75,8486.0,185.6339,185.9425,185.6339,185.9326,8486.0
2025-03-18 13:25:00,186.85,186.91,186.76,186.79,7441.0,186.0322,186.0919,185.9425,185.9724,7441.0
2025-03-18 13:30:00,186.76,186.98,186.74,186.96,5534.0,185.9425,186.1616,185.9226,186.1417,5534.0
2025-03-18 13:35:00,186.99,187.15,186.98,187.11,6677.0,186.1715,186.3308,186.1616,186.291,6677.0
2025-03-18 13:40:00,187.12,187.12,187.04,187.06,7332.0,186.301,186.301,186.2213,186.2412,7332.0
2025-03-18 13:45:00,187.1,187.18,187.07,187.08,7029.0,186.2811,186.3607,186.2512,186.2611,7029.0
2025-03-18 13:50:00,187.13,187.16,187.1,187.11,7251.0,186.3109,186.3408,186.2811,186.291,7251.0
2025-03-18 13:55:00,187.09,187.09,186.92,186.99,4978.0,186.2711,186.2711,186.1018,186.1715,4978.0
2025-03-18 14:00:00,186.98,187.05,186.83,186.86,23899.0,186.1616,186.2313,186.0122,186.0421,23899.0
2025-03-18 14:05:00,186.86,186.95,186.79,186.94,13116.0,186.0421,186.1317,185.9724,186.1218,13116.0
2025-03-18 14:10:00,186.92,186.92,186.78,186.84,15518.0,186.1018,186.1018,185.9625,186.0222,15518.0
2025-03-18 14:15:00,186.83,186.97,186.83,186.97,13045.0,186.0122,186.1516,186.0122,186.1516,13045.0
2025-03-18 14:20:00,186.98,187.2,186.98,187.1,38371.0,186.1616,186.3806,186.1616,186.2811,38371.0
2025-03-18 14:25:00,187.09,187.15,186.84,186.86,5077.0,186.2711,186.3308,186.0222,186.0421,5077.0
2025-03-18 14:30:00,186.87,187.1,186.86,186.98,19533.0,186.0521,186.2811,186.0421,186.1616,19533.0
2025-03-18 14:35:00,186.99,187.12,186.98,187.07,10038.0,186.1715,186.301,186.1616,186.2512,10038.0
2025-03-18 14:40:00,187.05,187.06,186.92,186.92,3386.0,186.2313,186.2412,186.1018,186.1018,3386.0
2025-03-18 14:45:00,186.99,187.13,186.98,187.02,14487.0,186.1715,186.3109,186.1616,186.2014,14487.0
2025-03-18 14:50:00,187.07,187.17,187.0,187.05,23078.0,186.2512,186.3508,186.1815,186.2313,23078.0
2025-03-18 14:55:00,187.03,187.07,186.92,186.96,8532.0,186.2114,186.2512,186.1018,186.1417,8532.0
2025-03-18 15:00:00,186.96,186.96,186.84,186.89,16457.0,186.1417,186.1417,186.0222,186.072,16457.0
2025-03-18 15:05:00,186.9,186.9,186.77,186.86,14149.0,186.0819,186.0819,185.9525,186.0421,14149.0
2025-03-18 15:10:00,186.86,186.98,186.83,186.95,10217.0,186.0421,186.1616,186.0122,186.1317,10217.0
2025-03-18 15:15:00,186.93,187.12,186.91,187.05,14469.0,186.1118,186.301,186.0919,186.2313,14469.0
2025-03-18 15:20:00,187.05,187.12,187.02,187.1,11396.0,186.2313,186.301,186.2014,186.2811,11396.0
2025-03-18 15:25:00,187.12,187.13,186.93,187.08,10905.0,186.301,186.3109,186.1118,186.2611,10905.0
2025-03-18 15:30:00,187.11,187.15,187.0,187.1,3716.0,186.291,186.3308,186.1815,186.2811,3716.0
2025-03-18 15:35:00,187.06,187.11,186.94,187.09,14043.0,186.2412,186.291,186.1218,186.2711,14043.0
2025-03-18 15:40:00,187.08,187.16,187.0,187.03,9468.0,186.2611,186.3408,186.1815,186.2114,9468.0
2025-03-18 15:45:00,187.02,187.06,186.82,186.91,23212.0,186.2014,186.2412,186.0023,186.0919,23212.0
2025-03-18 15:50:00,186.92,187.15,186.85,187.15,42159.0,186.1018,186.3308,186.0322,186.3308,42159.0
2025-03-18 15:55:00,187.16,187.22,186.92,187.07,100285.0,186.3408,186.4005,186.1018,186.2512,100285.0
2025-03-19 09:30:00,187.35,187.36,186.9,187.33,64442.0,186.53,186.5399,186.0819,186.5101,64442.0
2025-03-19 09:35:00,187.34,187.36,187.13,187.34,31703.0,186.52,186.5399,186.3109,186.52,31703.0
2025-03-19 09:40:00,187.33,187.34,187.09,187.12,51586.0,186.5101,186.52,186.2711,186.301,51586.0
2025-03-19 09:45:00,187.1,187.51,187.06,187.37,64695.0,186.2811,186.6893,186.2412,186.5499,64695.0
2025-03-19 09:50:00,187.37,187.54,187.36,187.54,11442.0,186.5499,186.7191,186.5399,186.7191,11442.0
2025-03-19 09:55:00,187.58,187.58,187.37,187.39,32095.0,186.759,186.759,186.5499,186.5698,32095.0
2025-03-19 10:00:00,187.39,187.47,187.34,187.4,113954.0,186.5698,186.6494,186.52,186.5797,113954.0
2025-03-19 10:05:00,187.41,187.55,187.41,187.55,18565.0,186.5897,186.7291,186.5897,186.7291,18565.0
2025-03-19 10:10:00,187.56,187.6,187.43,187.49,27148.0,186.739,186.7789,186.6096,186.6694,27148.0
2025-03-19 10:15:00,187.51,187.59,187.42,187.59,73600.0,186.6893,186.7689,186.5997,186.7689,73600.0
2025-03-19 10:20:00,187.58,187.73,187.56,187.72,17565.0,186.759,186.9083,186.739,186.8983,17565.0
2025-03-19 10:25:00,187.7,187.73,187.59,187.61,20883.0,186.8784,186.9083,186.7689,186.7888,20883.0
2025-03-19 10:30:00,187.64,187.73,187.63,187.63,5195.0,186.8187,186.9083,186.8087,186.8087,5195.0
2025-03-19 10:35:00,187.65,187.71,187.56,187.56,4917.0,186.8287,186.8884,186.739,186.739,4917.0
2025-03-19 10:40:00,187.6,187.6,187.45,187.47,25896.0,186.7789,186.7789,186.6295,186.6494,25896.0
2025-03-19 10:45:00,187.48,187.59,187.44,187.57,7518.0,186.6594,186.7689,186.6196,186.749,7518.0
2025-03-19 10:50:00,187.57,187.58,187.47,187.48,24668.0,186.749,186.759,186.6494,186.6594,24668.0
2025-03-19 10:55:00,187.47,187.54,187.44,187.5,15090.0,186.6494,186.7191,186.6196,186.6793,15090.0
2025-03-19 11:00:00,187.5,187.64,187.49,187.61,32526.0,186.6793,186.8187,186.6694,186.7888,32526.0
2025-03-19 11:05:00,187.59,187.64,187.52,187.64,3476.0,186.7689,186.8187,186.6992,186.8187,3476.0
2025-03-19 11:10:00,187.63,187.72,187.63,187.72,8425.0,186.8087,186.8983,186.8087,186.8983,8425.0
2025-03-19 11:15:00,187.72,187.72,187.49,187.49,4423.0,186.8983,186.8983,186.6694,186.6694,4423.0
2025-03-19 11:20:00,187.45,187.64,187.45,187.58,9622.0,186.6295,186.8187,186.6295,186.759,9622.0
2025-03-19 11:25:00,187.53,187.58,187.5,187.58,14599.0,186.7092,186.759,186.6793,186.759,14599.0
2025-03-19 11:30:00,187.58,187.7,187.56,187.63,7025.0,186.759,186.8784,186.739,186.8087,7025.0
2025-03-19 11:35:00,187.64,187.72,187.59,187.69,2926.0,186.8187,186.8983,186.7689,186.8685,2926.0
2025-03-19 11:40:00,187.68,187.76,187.66,187.73,2607.0,186.8585,186.9382,186.8386,186.9083,2607.0
2025-03-19 11:45:00,187.68,187.89,187.67,187.89,6615.0,186.8585,187.0676,186.8486,187.0676,6615.0
2025-03-19 11:50:00,187.9,188.15,187.9,188.1,92051.0,187.0776,187.3265,187.0776,187.2767,92051.0
2025-03-19 11:55:00,188.06,188.06,187.9,187.94,5968.0,187.2369,187.2369,187.0776,187.1174,5968.0
2025-03-19 12:00:00,187.96,188.06,187.94,188.06,5449.0,187.1373,187.2369,187.1174,187.2369,5449.0
2025-03-19 12:05:00,188.05,188.12,188.02,188.03,17061.0,187.2269,187.2966,187.197,187.207,17061.0
2025-03-19 12:10:00,188.05,188.09,187.84,187.84,6672.0,187.2269,187.2667,187.0178,187.0178,6672.0
2025-03-19 12:15:00,187.89,187.93,187.84,187.93,7877.0,187.0676,187.1074,187.0178,187.1074,7877.0
2025-03-19 12:20:00,187.87,187.94,187.82,187.86,5703.0,187.0477,187.1174,186.9979,187.0377,5703.0
2025-03-19 12:25:00,187.86,187.95,187.84,187.92,17109.0,187.0377,187.1273,187.0178,187.0975,17109.0
2025-03-19 12:30:00,187.93,187.97,187.83,187.93,6000.0,187.1074,187.1473,187.0079,187.1074,6000.0
2025-03-19 12:35:00,187.92,187.94,187.88,187.93,3102.0,187.0975,187.1174,187.0576,187.1074,3102.0
2025-03-19 12:40:00,187.9,187.96,187.88,187.91,5796.0,187.0776,187.1373,187.0576,187.0875,5796.0
2025-03-19 12:45:00,187.96,188.0,187.92,187.99,2510.0,187.1373,187.1771,187.0975,187.1672,2510.0
2025-03-19 12:50:00,188.01,188.03,187.95,188.02,21077.0,187.1871,187.207,187.1273,187.197,21077.0
2025-03-19 12:55:00,188.01,188.01,187.81,187.85,2279.0,187.1871,187.1871,186.988,187.0278,2279.0
2025-03-19 13:00:00,187.84,187.9,187.69,187.72,3129.0,187.0178,187.0776,186.8685,186.8983,3129.0
2025-03-19 13:05:00,187.72,187.72,187.62,187.66,3640.0,186.8983,186.8983,186.7988,186.8386,3640.0
2025-03-19 13:10:00,187.66,187.66,187.49,187.49,20346.0,186.8386,186.8386,186.6694,186.6694,20346.0
2025-03-19 13:15:00,187.55,187.59,187.42,187.58,10203.0,186.7291,186.7689,186.5997,186.759,10203.0
2025-03-19 13:20:00,187.54,187.56,187.48,187.48,5705.0,186.7191,186.739,186.6594,186.6594,5705.0
2025-03-19 13:25:00,187.45,187.49,187.38,187.41,6811.0,186.6295,186.6694,186.5598,186.5897,6811.0
2025-03-19 13:30:00,187.41,187.42,187.34,187.4,4133.0,186.5897,186.5997,186.52,186.5797,4133.0
2025-03-19 13:35:00,187.45,187.58,187.45,187.58,8733.0,186.6295,186.759,186.6295,186.759,8733.0
2025-03-19 13:40:00,187.6,187.62,187.43,187.43,2094.0,186.7789,186.7988,186.6096,186.6096,2094.0
2025-03-19 13:45:00,187.45,187.48,187.18,187.18,9405.0,186.6295,186.6594,186.3607,186.3607,9405.0
2025-03-19 13:50:00,187.21,187.32,187.21,187.31,2500.0,186.3906,186.5001,186.3906,186.4901,2500.0
2025-03-19 13:55:00,187.3,187.32,187.17,187.17,9765.0,186.4802,186.5001,186.3508,186.3508,9765.0
2025-03-19 14:00:00,187.13,187.69,186.91,187.6,15471.0,186.3109,186.8685,186.0919,186.7789,15471.0
2025-03-19 14:05:00,187.59,187.7,187.31,187.68,24449.0,186.7689,186.8784,186.4901,186.8585,24449.0
2025-03-19 14:10:00,187.7,187.89,187.7,187.82,7805.0,186.8784,187.0676,186.8784,186.9979,7805.0
2025-03-19 14:15:00,187.83,187.93,187.78,187.79,8935.0,187.0079,187.1074,186.9581,186.968,8935.0
2025-03-19 14:20:00,187.81,187.88,187.71,187.81,11019.0,186.988,187.0576,186.8884,186.988,11019.0
2025-03-19 14:25:00,187.77,187.84,187.61,187.61,9626.0,186.9481,187.0178,186.7888,186.7888,9626.0
2025-03-19 14:30:00,187.67,188.18,187.67,187.98,9757.0,186.8486,187.3563,186.8486,187.1572,9757.0
2025-03-19 14:35:00,188.01,188.09,187.84,187.84,4906.0,187.1871,187.2667,187.0178,187.0178,4906.0
2025-03-19 14:40:00,187.96,188.37,187.86,188.35,11977.0,187.1373,187.5455,187.0377,187.5256,11977.0
2025-03-19 14:45:00,188.33,188.42,188.2,188.27,42326.0,187.5057,187.5953,187.3762,187.4459,42326.0
2025-03-19 14:50:00,188.28,188.79,188.27,188.62,54204.0,187.4559,187.9637,187.4459,187.7944,54204.0
2025-03-19 14:55:00,188.64,188.87,188.55,188.7,80306.0,187.8143,188.0433,187.7247,187.8741,80306.0
2025-03-19 15:00:00,188.7,188.85,188.68,188.81,128997.0,187.8741,188.0234,187.8541,187.9836,128997.0
2025-03-19 15:05:00,188.84,189.23,188.8,189.2,145495.0,188.0134,188.4017,187.9736,188.3719,145495.0
2025-03-19 15:10:00,189.2,189.32,189.03,189.17,102587.0,188.3719,188.4913,188.2026,188.342,102587.0
2025-03-19 15:15:00,189.2,189.24,189.03,189.03,196811.0,188.3719,188.4117,188.2026,188.2026,196811.0
2025-03-19 15:20:00,189.04,189.04,188.7,188.79,60895.0,188.2126,188.2126,187.8741,187.9637,60895.0
2025-03-19 15:25:00,188.81,188.81,188.33,188.4,19750.0,187.9836,187.9836,187.5057,187.5754,19750.0
2025-03-19 15:30:00,188.46,188.81,188.44,188.79,57695.0,187.6351,187.9836,187.6152,187.9637,57695.0
2025-03-19 15:35:00,188.78,188.89,188.59,188.73,140861.0,187.9537,188.0632,187.7645,187.9039,140861.0
2025-03-19 15:40:00,188.73,188.98,188.67,188.94,175327.0,187.9039,188.1528,187.8442,188.113,175327.0
2025-03-19 15:45:00,188.96,189.06,188.8,188.85,302221.0,188.1329,188.2325,187.9736,188.0234,302221.0
2025-03-19 15:50:00,188.85,188.85,188.37,188.61,103332.0,188.0234,188.0234,187.5455,187.7845,103332.0
2025-03-19 15:55:00,188.62,188.63,188.41,188.46,134222.0,187.7944,187.8044,187.5853,187.6351,134222.0
2025-03-20 09:30:00,187.44,187.49,187.12,187.4,37427.0,186.6196,186.6694,186.301,186.5797,37427.0
2025-03-20 09:35:00,187.41,187.47,187.21,187.21,30189.0,186.5897,186.6494,186.3906,186.3906,30189.0
2025-03-20 09:40:00,187.22,187.55,187.14,187.52,7401.0,186.4005,186.7291,186.3209,186.6992,7401.0
2025-03-20 09:45:00,187.61,187.63,187.46,187.63,13892.0,186.7888,186.8087,186.6395,186.8087,13892.0
2025-03-20 09:50:00,187.65,187.79,187.61,187.79,11420.0,186.8287,186.968,186.7888,186.968,11420.0
2025-03-20 09:55:00,187.82,188.15,187.79,188.0,34041.0,186.9979,187.3265,186.968,187.1771,34041.0
2025-03-20 10:00:00,188.0,188.55,188.0,188.39,44008.0,187.1771,187.7247,187.1771,187.5654,44008.0
2025-03-20 10:05:00,188.4,188.57,188.32,188.49,87190.0,187.5754,187.7446,187.4957,187.665,87190.0
2025-03-20 10:10:00,188.47,188.52,188.41,188.47,8524.0,187.6451,187.6948,187.5853,187.6451,8524.0
2025-03-20 10:15:00,188.43,188.52,188.31,188.48,20614.0,187.6052,187.6948,187.4858,187.655,20614.0
2025-03-20 10:20:00,188.48,188.67,188.41,188.67,12003.0,187.655,187.8442,187.5853,187.8442,12003.0
2025-03-20 10:25:00,188.65,188.8,188.64,188.74,10330.0,187.8243,187.9736,187.8143,187.9139,10330.0
2025-03-20 10:30:00,188.75,188.78,188.6,188.62,10298.0,187.9238,187.9537,187.7745,187.7944,10298.0
2025-03-20 10:35:00,188.57,188.77,188.57,188.67,13704.0,187.7446,187.9438,187.7446,187.8442,13704.0
2025-03-20 10:40:00,188.66,188.91,188.66,188.82,7455.0,187.8342,188.0831,187.8342,187.9935,7455.0
2025-03-20 10:45:00,188.83,188.89,188.8,188.86,8308.0,188.0035,188.0632,187.9736,188.0334,8308.0
2025-03-20 10:50:00,188.82,188.83,188.71,188.76,10513.0,187.9935,188.0035,187.884,187.9338,10513.0
2025-03-20 10:55:00,188.72,188.78,188.7,188.76,5703.0,187.894,187.9537,187.8741,187.9338,5703.0
2025-03-20 11:00:00,188.8,188.81,188.65,188.8,41917.0,187.9736,187.9836,187.8243,187.9736,41917.0
2025-03-20 11:05:00,188.75,188.79,188.7,188.78,9221.0,187.9238,187.9637,187.8741,187.9537,9221.0
2025-03-20 11:10:00,188.78,188.85,188.73,188.76,9673.0,187.9537,188.0234,187.9039,187.9338,9673.0
2025-03-20 11:15:00,188.79,188.79,188.6,188.6,21992.0,187.9637,187.9637,187.7745,187.7745,21992.0
2025-03-20 11:20:00,188.58,188.66,188.55,188.61,11295.0,187.7546,187.8342,187.7247,187.7845,11295.0
2025-03-20 11:25:00,188.6,188.65,188.53,188.56,2340.0,187.7745,187.8243,187.7048,187.7347,2340.0
2025-03-20 11:30:00,188.56,188.56,188.36,188.39,13840.0,187.7347,187.7347,187.5355,187.5654,13840.0
2025-03-20 11:35:00,188.39,188.53,188.36,188.48,3141.0,187.5654,187.7048,187.5355,187.655,3141.0
2025-03-20 11:40:00,188.5,188.7,188.49,188.67,9355.0,187.6749,187.8741,187.665,187.8442,9355.0
2025-03-20 11:45:00,188.58,188.74,188.57,188.69,2600.0,187.7546,187.9139,187.7446,187.8641,2600.0
2025-03-20 11:50:00,188.68,188.73,188.63,188.7,2769.0,187.8541,187.9039,187.8044,187.8741,2769.0
2025-03-20 11:55:00,188.68,188.68,188.48,188.48,4991.0,187.8541,187.8541,187.655,187.655,4991.0
2025-03-20 12:00:00,188.47,188.78,188.45,188.61,24651.0,187.6451,187.9537,187.6252,187.7845,24651.0
2025-03-20 12:05:00,188.59,188.62,188.45,188.47,9191.0,187.7645,187.7944,187.6252,187.6451,9191.0
2025-03-20 12:10:00,188.48,188.51,188.29,188.5,14427.0,187.655,187.6849,187.4659,187.6749,14427.0
2025-03-20 12:15:00,188.46,188.46,188.36,188.41,6999.0,187.6351,187.6351,187.5355,187.5853,6999.0
2025-03-20 12:20:00,188.38,188.38,188.3,188.33,5248.0,187.5555,187.5555,187.4758,187.5057,5248.0
2025-03-20 12:25:00,188.28,188.34,188.09,188.13,26744.0,187.4559,187.5156,187.2667,187.3066,26744.0
2025-03-20 12:30:00,188.16,188.29,188.11,188.13,6430.0,187.3364,187.4659,187.2866,187.3066,6430.0
2025-03-20 12:35:00,188.11,188.29,188.09,188.25,2702.0,187.2866,187.4659,187.2667,187.426,2702.0
2025-03-20 12:40:00,188.21,188.24,188.14,188.17,6721.0,187.3862,187.4161,187.3165,187.3464,6721.0
2025-03-20 12:45:00,188.21,188.23,188.02,188.02,39903.0,187.3862,187.4061,187.197,187.197,39903.0
2025-03-20 12:50:00,188.01,188.2,188.01,188.2,4493.0,187.1871,187.3762,187.1871,187.3762,4493.0
2025-03-20 12:55:00,188.11,188.11,188.03,188.03,17441.0,187.2866,187.2866,187.207,187.207,17441.0
2025-03-20 13:00:00,188.06,188.15,188.04,188.13,4536.0,187.2369,187.3265,187.2169,187.3066,4536.0
2025-03-20 13:05:00,188.23,188.36,188.2,188.34,7030.0,187.4061,187.5355,187.3762,187.5156,7030.0
2025-03-20 13:10:00,188.36,188.36,188.26,188.31,6391.0,187.5355,187.5355,187.436,187.4858,6391.0
2025-03-20 13:15:00,188.34,188.35,188.19,188.27,4874.0,187.5156,187.5256,187.3663,187.4459,4874.0
2025-03-20 13:20:00,188.29,188.31,188.05,188.05,6788.0,187.4659,187.4858,187.2269,187.2269,6788.0
2025-03-20 13:25:00,187.97,187.97,187.68,187.68,26381.0,187.1473,187.1473,186.8585,186.8585,26381.0
2025-03-20 13:30:00,187.69,187.96,187.69,187.91,5990.0,186.8685,187.1373,186.8685,187.0875,5990.0
2025-03-20 13:35:00,187.95,188.03,187.8,188.01,6055.0,187.1273,187.207,186.978,187.1871,6055.0
2025-03-20 13:40:00,187.99,187.99,187.85,187.98,2606.0,187.1672,187.1672,187.0278,187.1572,2606.0
2025-03-20 13:45:00,188.01,188.16,187.99,188.01,5441.0,187.1871,187.3364,187.1672,187.1871,5441.0
2025-03-20 13:50:00,188.04,188.06,187.87,187.88,2689.0,187.2169,187.2369,187.0477,187.0576,2689.0
2025-03-20 13:55:00,187.85,187.87,187.71,187.81,5370.0,187.0278,187.0477,186.8884,186.988,5370.0
2025-03-20 14:00:00,187.81,187.88,187.75,187.79,4723.0,186.988,187.0576,186.9282,186.968,4723.0
2025-03-20 14:05:00,187.78,187.92,187.76,187.88,17212.0,186.9581,187.0975,186.9382,187.0576,17212.0
2025-03-20 14:10:00,187.95,188.08,187.94,187.99,6668.0,187.1273,187.2568,187.1174,187.1672,6668.0
2025-03-20 14:15:00,188.01,188.06,187.96,188.02,21031.0,187.1871,187.2369,187.1373,187.197,21031.0
2025-03-20 14:20:00,188.01,188.01,187.88,187.88,1144.0,187.1871,187.1871,187.0576,187.0576,1144.0
2025-03-20 14:25:00,187.89,187.89,187.7,187.71,8480.0,187.0676,187.0676,186.8784,186.8884,8480.0
2025-03-20 14:30:00,187.68,187.71,187.6,187.68,5101.0,186.8585,186.8884,186.7789,186.8585,5101.0
2025-03-20 14:35:00,187.76,187.9,187.73,187.88,12806.0,186.9382,187.0776,186.9083,187.0576,12806.0
2025-03-20 14:40:00,187.85,187.85,187.74,187.8,3154.0,187.0278,187.0278,186.9183,186.978,3154.0
2025-03-20 14:45:00,187.77,187.89,187.76,187.88,5524.0,186.9481,187.0676,186.9382,187.0576,5524.0
2025-03-20 14:50:00,187.93,188.18,187.93,188.12,5318.0,187.1074,187.3563,187.1074,187.2966,5318.0
2025-03-20 14:55:00,188.17,188.17,187.78,187.81,109836.0,187.3464,187.3464,186.9581,186.988,109836.0
2025-03-20 15:00:00,187.81,188.07,187.8,187.96,9178.0,186.988,187.2468,186.978,187.1373,9178.0
2025-03-20 15:05:00,187.92,188.06,187.86,187.86,5561.0,187.0975,187.2369,187.0377,187.0377,5561.0
2025-03-20 15:10:00,187.88,188.12,187.88,188.06,3243.0,187.0576,187.2966,187.0576,187.2369,3243.0
2025-03-20 15:15:00,188.0,188.13,187.99,188.13,12799.0,187.1771,187.3066,187.1672,187.3066,12799.0
2025-03-20 15:20:00,188.11,188.26,188.11,188.21,6925.0,187.2866,187.436,187.2866,187.3862,6925.0
2025-03-20 15:25:00,188.19,188.19,187.83,187.83,8806.0,187.3663,187.3663,187.0079,187.0079,8806.0
2025-03-20 15:30:00,187.87,188.03,187.85,188.03,6008.0,187.0477,187.207,187.0278,187.207,6008.0
2025-03-20 15:35:00,187.99,188.14,187.95,187.96,24568.0,187.1672,187.3165,187.1273,187.1373,24568.0
2025-03-20 15:40:00,187.99,188.11,187.96,188.05,75051.0,187.1672,187.2866,187.1373,187.2269,75051.0
2025-03-20 15:45:00,188.12,188.27,188.1,188.26,6225.0,187.2966,187.4459,187.2767,187.436,6225.0
2025-03-20 15:50:00,188.25,188.26,188.01,188.15,120947.0,187.426,187.436,187.1871,187.3265,120947.0
2025-03-20 15:55:00,188.22,188.28,187.86,187.95,25280.0,187.3962,187.4559,187.0377,187.1273,25280.0
2025-03-21 09:30:00,186.82,186.82,186.24,186.71,135906.0,186.0023,186.0023,185.4248,185.8928,135906.0
2025-03-21 09:35:00,186.67,186.8,186.41,186.63,105395.0,185.8529,185.9824,185.5941,185.8131,105395.0
2025-03-21 09:40:00,186.64,186.86,186.58,186.67,90682.0,185.8231,186.0421,185.7633,185.8529,90682.0
2025-03-21 09:45:00,186.68,186.75,186.42,186.47,42349.0,185.8629,185.9326,185.604,185.6538,42349.0
2025-03-21 09:50:00,186.43,186.45,186.01,186.26,48629.0,185.614,185.6339,185.1958,185.4447,48629.0
2025-03-21 09:55:00,186.26,186.46,186.21,186.41,85037.0,185.4447,185.6439,185.395,185.5941,85037.0
2025-03-21 10:00:00,186.39,186.39,185.98,186.03,22520.0,185.5742,185.5742,185.166,185.2157,22520.0
2025-03-21 10:05:00,185.95,185.98,185.73,185.77,36241.0,185.1361,185.166,184.9171,184.9569,36241.0
2025-03-21 10:10:00,185.69,185.97,185.59,185.92,79688.0,184.8772,185.156,184.7777,185.1062,79688.0
2025-03-21 10:15:00,185.9,186.11,185.82,186.11,57188.0,185.0863,185.2954,185.0067,185.2954,57188.0
2025-03-21 10:20:00,186.12,186.25,186.02,186.2,6058.0,185.3054,185.4348,185.2058,185.385,6058.0
2025-03-21 10:25:00,186.19,186.24,186.15,186.18,5215.0,185.375,185.4248,185.3352,185.3651,5215.0
2025-03-21 10:30:00,186.18,186.25,186.15,186.18,13683.0,185.3651,185.4348,185.3352,185.3651,13683.0
2025-03-21 10:35:00,186.17,186.21,186.03,186.04,7730.0,185.3551,185.395,185.2157,185.2257,7730.0
2025-03-21 10:40:00,186.02,186.24,185.98,186.19,19470.0,185.2058,185.4248,185.166,185.375,19470.0
2025-03-21 10:45:00,186.24,186.33,186.15,186.31,12619.0,185.4248,185.5144,185.3352,185.4945,12619.0
2025-03-21 10:50:00,186.32,186.46,186.32,186.41,10440.0,185.5045,185.6439,185.5045,185.5941,10440.0
2025-03-21 10:55:00,186.49,186.71,186.49,186.71,9033.0,185.6737,185.8928,185.6737,185.8928,9033.0
2025-03-21 11:00:00,186.73,186.77,186.61,186.61,19282.0,185.9127,185.9525,185.7932,185.7932,19282.0
2025-03-21 11:05:00,186.58,186.77,186.58,186.77,4089.0,185.7633,185.9525,185.7633,185.9525,4089.0
2025-03-21 11:10:00,186.71,186.74,186.45,186.45,11015.0,185.8928,185.9226,185.6339,185.6339,11015.0
2025-03-21 11:15:00,186.43,186.48,186.31,186.39,11478.0,185.614,185.6638,185.4945,185.5742,11478.0
2025-03-21 11:20:00,186.4,186.43,186.32,186.37,11254.0,185.5841,185.614,185.5045,185.5543,11254.0
2025-03-21 11:25:00,186.37,186.42,186.32,186.32,8493.0,185.5543,185.604,185.5045,185.5045,8493.0
2025-03-21 11:30:00,186.35,186.47,186.33,186.33,4655.0,185.5343,185.6538,185.5144,185.5144,4655.0
2025-03-21 11:35:00,186.33,186.42,186.31,186.35,2485.0,185.5144,185.604,185.4945,185.5343,2485.0
2025-03-21 11:40:00,186.39,186.39,186.12,186.15,18793.0,185.5742,185.5742,185.3054,185.3352,18793.0
2025-03-21 11:45:00,186.19,186.29,186.17,186.22,3550.0,185.375,185.4746,185.3551,185.4049,3550.0
2025-03-21 11:50:00,186.06,186.18,185.95,186.1,8814.0,185.2456,185.3651,185.1361,185.2854,8814.0
2025-03-21 11:55:00,186.11,186.24,186.11,186.11,8339.0,185.2954,185.4248,185.2954,185.2954,8339.0
2025-03-21 12:00:00,186.18,186.29,186.04,186.25,70448.0,185.3651,185.4746,185.2257,185.4348,70448.0
2025-03-21 12:05:00,186.26,186.42,186.24,186.41,9601.0,185.4447,185.604,185.4248,185.5941,9601.0
2025-03-21 12:10:00,186.42,186.61,186.42,186.59,7565.0,185.604,185.7932,185.604,185.7733,7565.0
2025-03-21 12:15:00,186.6,186.83,186.56,186.83,3394.0,185.7832,186.0122,185.7434,186.0122,3394.0
2025-03-21 12:20:00,186.82,186.9,186.8,186.9,4547.0,186.0023,186.0819,185.9824,186.0819,4547.0
2025-03-21 12:25:00,186.91,187.0,186.87,186.92,15448.0,186.0919,186.1815,186.0521,186.1018,15448.0
2025-03-21 12:30:00,186.86,186.9,186.73,186.83,4035.0,186.0421,186.0819,185.9127,186.0122,4035.0
2025-03-21 12:35:00,186.83,186.85,186.66,186.77,4431.0,186.0122,186.0322,185.843,185.9525,4431.0
2025-03-21 12:40:00,186.78,186.82,186.73,186.74,2385.0,185.9625,186.0023,185.9127,185.9226,2385.0
2025-03-21 12:45:00,186.76,187.03,186.75,187.03,3234.0,185.9425,186.2114,185.9326,186.2114,3234.0
2025-03-21 12:50:00,186.95,187.05,186.93,186.93,5504.0,186.1317,186.2313,186.1118,186.1118,5504.0
2025-03-21 12:55:00,186.94,187.22,186.93,187.2,78337.0,186.1218,186.4005,186.1118,186.3806,78337.0
2025-03-21 13:00:00,187.21,187.21,187.08,187.17,3913.0,186.3906,186.3906,186.2611,186.3508,3913.0
2025-03-21 13:05:00,187.17,187.24,187.17,187.24,2585.0,186.3508,186.4204,186.3508,186.4204,2585.0
2025-03-21 13:10:00,187.28,187.28,187.08,187.08,2883.0,186.4603,186.4603,186.2611,186.2611,2883.0
2025-03-21 13:15:00,187.06,187.13,187.03,187.03,4417.0,186.2412,186.3109,186.2114,186.2114,4417.0
2025-03-21 13:20:00,187.0,187.17,186.99,187.13,2722.0,186.1815,186.3508,186.1715,186.3109,2722.0
2025-03-21 13:25:00,187.15,187.15,186.92,186.94,2900.0,186.3308,186.3308,186.1018,186.1218,2900.0
2025-03-21 13:30:00,186.92,186.92,186.76,186.86,4360.0,186.1018,186.1018,185.9425,186.0421,4360.0
2025-03-21 13:35:00,186.89,187.01,186.87,187.0,3027.0,186.072,186.1915,186.0521,186.1815,3027.0
2025-03-21 13:40:00,187.07,187.24,187.04,187.21,24258.0,186.2512,186.4204,186.2213,186.3906,24258.0
2025-03-21 13:45:00,187.19,187.41,187.19,187.41,2541.0,186.3707,186.5897,186.3707,186.5897,2541.0
2025-03-21 13:50:00,187.38,187.46,187.35,187.39,2462.0,186.5598,186.6395,186.53,186.5698,2462.0
2025-03-21 13:55:00,187.39,187.4,187.19,187.21,3446.0,186.5698,186.5797,186.3707,186.3906,3446.0
2025-03-21 14:00:00,187.23,187.25,187.16,187.19,2959.0,186.4105,186.4304,186.3408,186.3707,2959.0
2025-03-21 14:05:00,187.12,187.12,186.98,187.08,15052.0,186.301,186.301,186.1616,186.2611,15052.0
2025-03-21 14:10:00,187.07,187.16,186.98,187.07,12380.0,186.2512,186.3408,186.1616,186.2512,12380.0
2025-03-21 14:15:00,187.05,187.14,187.02,187.14,4054.0,186.2313,186.3209,186.2014,186.3209,4054.0
2025-03-21 14:20:00,187.17,187.19,186.95,186.99,7041.0,186.3508,186.3707,186.1317,186.1715,7041.0
2025-03-21 14:25:00,186.98,186.98,186.8,186.8,4012.0,186.1616,186.1616,185.9824,185.9824,4012.0
2025-03-21 14:30:00,186.81,187.0,186.81,186.93,5983.0,185.9923,186.1815,185.9923,186.1118,5983.0
2025-03-21 14:35:00,186.95,187.15,186.94,187.13,9115.0,186.1317,186.3308,186.1218,186.3109,9115.0
2025-03-21 14:40:00,187.12,187.19,187.11,187.17,9098.0,186.301,186.3707,186.291,186.3508,9098.0
2025-03-21 14:45:00,187.17,187.18,186.95,187.05,12712.0,186.3508,186.3607,186.1317,186.2313,12712.0
2025-03-21 14:50:00,187.07,187.08,186.92,186.97,5641.0,186.2512,186.2611,186.1018,186.1516,5641.0
2025-03-21 14:55:00,187.06,187.06,186.92,186.93,7436.0,186.2412,186.2412,186.1018,186.1118,7436.0
2025-03-21 15:00:00,186.95,186.95,186.75,186.8,18773.0,186.1317,186.1317,185.9326,185.9824,18773.0
2025-03-21 15:05:00,186.81,186.91,186.76,186.78,9452.0,185.9923,186.0919,185.9425,185.9625,9452.0
2025-03-21 15:10:00,186.76,186.83,186.64,186.82,14023.0,185.9425,186.0122,185.8231,186.0023,14023.0
2025-03-21 15:15:00,186.83,186.84,186.77,186.81,5054.0,186.0122,186.0222,185.9525,185.9923,5054.0
2025-03-21 15:20:00,186.77,186.91,186.65,186.87,12627.0,185.9525,186.0919,185.833,186.0521,12627.0
2025-03-21 15:25:00,186.88,186.88,186.67,186.71,6344.0,186.062,186.062,185.8529,185.8928,6344.0
2025-03-21 15:30:00,186.67,186.78,186.62,186.76,6667.0,185.8529,185.9625,185.8032,185.9425,6667.0
2025-03-21 15:35:00,186.74,186.98,186.67,186.84,11285.0,185.9226,186.1616,185.8529,186.0222,11285.0
2025-03-21 15:40:00,186.82,186.91,186.71,186.9,32569.0,186.0023,186.0919,185.8928,186.0819,32569.0
2025-03-21 15:45:00,186.89,186.94,186.83,186.92,25597.0,186.072,186.1218,186.0122,186.1018,25597.0
2025-03-21 15:50:00,186.92,187.05,186.81,187.05,100411.0,186.1018,186.2313,185.9923,186.2313,100411.0
2025-03-21 15:55:00,187.05,187.24,186.97,187.16,517431.0,186.2313,186.4204,186.1516,186.3408,517431.0
2025-03-24 09:30:00,188.61,189.03,188.41,189.03,53584.0,187.7845,188.2026,187.5853,188.2026,53584.0
2025-03-24 09:35:00,189.03,189.2,189.03,189.1,28668.0,188.2026,188.3719,188.2026,188.2723,28668.0
2025-03-24 09:40:00,189.1,189.54,189.1,189.37,26281.0,188.2723,188.7104,188.2723,188.5411,26281.0
2025-03-24 09:45:00,189.44,189.47,189.31,189.45,3637.0,188.6108,188.6407,188.4814,188.6208,3637.0
2025-03-24 09:50:00,189.43,189.43,189.25,189.26,3400.0,188.6009,188.6009,188.4217,188.4316,3400.0
2025-03-24 09:55:00,189.31,189.37,189.3,189.34,10120.0,188.4814,188.5411,188.4714,188.5113,10120.0
2025-03-24 10:00:00,189.39,189.39,189.31,189.31,8450.0,188.561,188.561,188.4814,188.4814,8450.0
2025-03-24 10:05:00,189.33,189.56,189.32,189.55,10959.0,188.5013,188.7303,188.4913,188.7203,10959.0
2025-03-24 10:10:00,189.62,189.69,189.51,189.58,6309.0,188.79,188.8597,188.6805,188.7502,6309.0
2025-03-24 10:15:00,189.62,189.64,189.52,189.57,7975.0,188.79,188.8099,188.6905,188.7402,7975.0
2025-03-24 10:20:00,189.55,189.64,189.5,189.51,8702.0,188.7203,188.8099,188.6706,188.6805,8702.0
2025-03-24 10:25:00,189.51,189.6,189.45,189.46,9468.0,188.6805,188.7701,188.6208,188.6307,9468.0
2025-03-24 10:30:00,189.42,189.45,189.36,189.44,49224.0,188.5909,188.6208,188.5312,188.6108,49224.0
2025-03-24 10:35:00,189.46,189.52,189.4,189.41,96733.0,188.6307,188.6905,188.571,188.581,96733.0
2025-03-24 10:40:00,189.41,189.45,189.29,189.29,9157.0,188.581,188.6208,188.4615,188.4615,9157.0
2025-03-24 10:45:00,189.34,189.55,189.33,189.55,21498.0,188.5113,188.7203,188.5013,188.7203,21498.0
2025-03-24 10:50:00,189.54,189.59,189.54,189.58,14887.0,188.7104,188.7602,188.7104,188.7502,14887.0
2025-03-24 10:55:00,189.64,189.69,189.56,189.67,9003.0,188.8099,188.8597,188.7303,188.8398,9003.0
2025-03-24 11:00:00,189.68,189.7,189.56,189.63,4379.0,188.8498,188.8697,188.7303,188.8,4379.0
2025-03-24 11:05:00,189.63,189.72,189.61,189.62,12270.0,188.8,188.8896,188.7801,188.79,12270.0
2025-03-24 11:10:00,189.62,189.66,189.57,189.66,11241.0,188.79,188.8299,188.7402,188.8299,11241.0
2025-03-24 11:15:00,189.66,189.75,189.65,189.7,6431.0,188.8299,188.9195,188.8199,188.8697,6431.0
2025-03-24 11:20:00,189.75,189.76,189.68,189.73,5937.0,188.9195,188.9294,188.8498,188.8995,5937.0
2025-03-24 11:25:00,189.69,189.71,189.59,189.69,6581.0,188.8597,188.8796,188.7602,188.8597,6581.0
2025-03-24 11:30:00,189.72,189.74,189.65,189.68,5202.0,188.8896,188.9095,188.8199,188.8498,5202.0
2025-03-24 11:35:00,189.7,189.75,189.68,189.68,2032.0,188.8697,188.9195,188.8498,188.8498,2032.0
2025-03-24 11:40:00,189.71,189.71,189.64,189.7,17884.0,188.8796,188.8796,188.8099,188.8697,17884.0
2025-03-24 11:45:00,189.71,189.75,189.65,189.67,15545.0,188.8796,188.9195,188.8199,188.8398,15545.0
2025-03-24 11:50:00,189.66,189.82,189.66,189.8,22191.0,188.8299,188.9892,188.8299,188.9692,22191.0
2025-03-24 11:55:00,189.81,189.82,189.76,189.82,209348.0,188.9792,188.9892,188.9294,188.9892,209348.0
2025-03-24 12:00:00,189.81,189.87,189.79,189.83,38650.0,188.9792,189.0389,188.9593,188.9991,38650.0
2025-03-24 12:05:00,189.83,189.96,189.83,189.94,38904.0,188.9991,189.1285,188.9991,189.1086,38904.0
2025-03-24 12:10:00,189.94,190.0,189.88,189.93,9864.0,189.1086,189.1684,189.0489,189.0987,9864.0
2025-03-24 12:15:00,189.94,189.96,189.81,189.81,16298.0,189.1086,189.1285,188.9792,188.9792,16298.0
2025-03-24 12:20:00,189.81,189.89,189.79,189.89,12022.0,188.9792,189.0588,188.9593,189.0588,12022.0
2025-03-24 12:25:00,189.84,189.84,189.6,189.6,18779.0,189.0091,189.0091,188.7701,188.7701,18779.0
2025-03-24 12:30:00,189.56,189.66,189.54,189.6,14176.0,188.7303,188.8299,188.7104,188.7701,14176.0
2025-03-24 12:35:00,189.61,189.63,189.47,189.47,11459.0,188.7801,188.8,188.6407,188.6407,11459.0
2025-03-24 12:40:00,189.45,189.46,189.36,189.46,23242.0,188.6208,188.6307,188.5312,188.6307,23242.0
2025-03-24 12:45:00,189.47,189.5,189.45,189.45,8492.0,188.6407,188.6706,188.6208,188.6208,8492.0
2025-03-24 12:50:00,189.43,189.46,189.39,189.44,121981.0,188.6009,188.6307,188.561,188.6108,121981.0
2025-03-24 12:55:00,189.44,189.45,189.34,189.43,10825.0,188.6108,188.6208,188.5113,188.6009,10825.0
2025-03-24 13:00:00,189.35,189.36,189.3,189.32,7579.0,188.5212,188.5312,188.4714,188.4913,7579.0
2025-03-24 13:05:00,189.3,189.39,189.28,189.28,6615.0,188.4714,188.561,188.4515,188.4515,6615.0
2025-03-24 13:10:00,189.25,189.31,189.19,189.22,2996.0,188.4217,188.4814,188.3619,188.3918,2996.0
2025-03-24 13:15:00,189.21,189.32,189.19,189.27,4109.0,188.3818,188.4913,188.3619,188.4416,4109.0
2025-03-24 13:20:00,189.25,189.31,189.21,189.27,3463.0,188.4217,188.4814,188.3818,188.4416,3463.0
2025-03-24 13:25:00,189.25,189.33,189.24,189.33,5321.0,188.4217,188.5013,188.4117,188.5013,5321.0
2025-03-24 13:30:00,189.34,189.47,189.34,189.47,7367.0,188.5113,188.6407,188.5113,188.6407,7367.0
2025-03-24 13:35:00,189.41,189.51,189.41,189.5,1340.0,188.581,188.6805,188.581,188.6706,1340.0
2025-03-24 13:40:00,189.47,189.5,189.4,189.4,1376.0,188.6407,188.6706,188.571,188.571,1376.0
2025-03-24 13:45:00,189.4,189.44,189.39,189.42,2991.0,188.571,188.6108,188.561,188.5909,2991.0
2025-03-24 13:50:00,189.45,189.45,189.41,189.44,2834.0,188.6208,188.6208,188.581,188.6108,2834.0
2025-03-24 13:55:00,189.38,189.39,189.33,189.38,3565.0,188.5511,188.561,188.5013,188.5511,3565.0
2025-03-24 14:00:00,189.37,189.38,189.04,189.06,5871.0,188.5411,188.5511,188.2126,188.2325,5871.0
2025-03-24 14:05:00,189.1,189.17,189.1,189.17,1701.0,188.2723,188.342,188.2723,188.342,1701.0
2025-03-24 14:10:00,189.12,189.12,189.08,189.08,5701.0,188.2922,188.2922,188.2524,188.2524,5701.0
2025-03-24 14:15:00,189.08,189.08,189.0,189.0,9999.0,188.2524,188.2524,188.1727,188.1727,9999.0
2025-03-24 14:20:00,189.01,189.01,188.9,188.91,20993.0,188.1827,188.1827,188.0732,188.0831,20993.0
2025-03-24 14:25:00,188.89,188.95,188.87,188.91,10431.0,188.0632,188.123,188.0433,188.0831,10431.0
2025-03-24 14:30:00,188.87,188.96,188.87,188.92,7151.0,188.0433,188.1329,188.0433,188.0931,7151.0
2025-03-24 14:35:00,188.91,189.2,188.89,189.15,23279.0,188.0831,188.3719,188.0632,188.3221,23279.0
2025-03-24 14:40:00,189.14,189.3,189.14,189.3,6027.0,188.3121,188.4714,188.3121,188.4714,6027.0
2025-03-24 14:45:00,189.3,189.36,189.2,189.31,19300.0,188.4714,188.5312,188.3719,188.4814,19300.0
2025-03-24 14:50:00,189.39,189.44,189.37,189.42,3700.0,188.561,188.6108,188.5411,188.5909,3700.0
2025-03-24 14:55:00,189.42,189.46,189.38,189.45,3746.0,188.5909,188.6307,188.5511,188.6208,3746.0
2025-03-24 15:00:00,189.44,189.5,189.41,189.5,3854.0,188.6108,188.6706,188.581,188.6706,3854.0
2025-03-24 15:05:00,189.51,189.57,189.48,189.48,11000.0,188.6805,188.7402,188.6506,188.6506,11000.0
2025-03-24 15:10:00,189.46,189.51,189.45,189.5,3132.0,188.6307,188.6805,188.6208,188.6706,3132.0
2025-03-24 15:15:00,189.51,189.64,189.51,189.62,14384.0,188.6805,188.8099,188.6805,188.79,14384.0
2025-03-24 15:20:00,189.61,189.68,189.59,189.68,25558.0,188.7801,188.8498,188.7602,188.8498,25558.0
2025-03-24 15:25:00,189.69,189.69,189.58,189.59,10400.0,188.8597,188.8597,188.7502,188.7602,10400.0
2025-03-24 15:30:00,189.6,189.69,189.57,189.64,13809.0,188.7701,188.8597,188.7402,188.8099,13809.0
2025-03-24 15:35:00,189.61,189.73,189.58,189.71,19366.0,188.7801,188.8995,188.7502,188.8796,19366.0
2025-03-24 15:40:00,189.72,189.78,189.66,189.73,14394.0,188.8896,188.9493,188.8299,188.8995,14394.0
2025-03-24 15:45:00,189.75,189.95,189.74,189.95,21033.0,188.9195,189.1186,188.9095,189.1186,21033.0
2025-03-24 15:50:00,189.94,190.02,189.75,190.02,50233.0,189.1086,189.1883,188.9195,189.1883,50233.0
2025-03-24 15:55:00,190.02,190.04,189.74,189.74,68634.0,189.1883,189.2082,188.9095,188.9095,68634.0
2025-03-25 09:30:00,190.1,190.22,189.83,190.22,34326.0,189.2679,189.3874,188.9991,189.3874,34326.0
2025-03-25 09:35:00,190.13,190.13,189.87,189.97,11855.0,189.2978,189.2978,189.0389,189.1385,11855.0
2025-03-25 09:40:00,190.0,190.0,189.77,189.85,10214.0,189.1684,189.1684,188.9394,189.019,10214.0
2025-03-25 09:45:00,189.88,189.95,189.79,189.86,18121.0,189.0489,189.1186,188.9593,189.029,18121.0
2025-03-25 09:50:00,189.8,189.86,189.65,189.83,6775.0,188.9692,189.029,188.8199,188.9991,6775.0
2025-03-25 09:55:00,189.84,189.87,189.65,189.65,3636.0,189.0091,189.0389,188.8199,188.8199,3636.0
2025-03-25 10:00:00,189.6,189.71,189.48,189.69,61750.0,188.7701,188.8796,188.6506,188.8597,61750.0
2025-03-25 10:05:00,189.68,189.77,189.64,189.76,8850.0,188.8498,188.9394,188.8099,188.9294,8850.0
2025-03-25 10:10:00,189.77,189.89,189.67,189.67,14015.0,188.9394,189.0588,188.8398,188.8398,14015.0
2025-03-25 10:15:00,189.68,189.85,189.65,189.76,9161.0,188.8498,189.019,188.8199,188.9294,9161.0
2025-03-25 10:20:00,189.77,189.96,189.76,189.92,5194.0,188.9394,189.1285,188.9294,189.0887,5194.0
2025-03-25 10:25:00,189.94,190.0,189.89,189.96,4404.0,189.1086,189.1684,189.0588,189.1285,4404.0
2025-03-25 10:30:00,189.97,190.1,189.95,190.09,4713.0,189.1385,189.2679,189.1186,189.258,4713.0
2025-03-25 10:35:00,190.12,190.12,190.0,190.09,22037.0,189.2878,189.2878,189.1684,189.258,22037.0
2025-03-25 10:40:00,190.04,190.08,189.99,189.99,3854.0,189.2082,189.248,189.1584,189.1584,3854.0
2025-03-25 10:45:00,189.98,189.99,189.91,189.99,9526.0,189.1485,189.1584,189.0788,189.1584,9526.0
2025-03-25 10:50:00,190.0,190.05,189.95,189.95,2638.0,189.1684,189.2181,189.1186,189.1186,2638.0
2025-03-25 10:55:00,189.96,189.97,189.89,189.92,4458.0,189.1285,189.1385,189.0588,189.0887,4458.0
2025-03-25 11:00:00,189.92,189.93,189.86,189.91,4349.0,189.0887,189.0987,189.029,189.0788,4349.0
2025-03-25 11:05:00,189.91,189.91,189.88,189.89,647.0,189.0788,189.0788,189.0489,189.0588,647.0
2025-03-25 11:10:00,189.9,189.92,189.83,189.85,4923.0,189.0688,189.0887,188.9991,189.019,4923.0
2025-03-25 11:15:00,189.86,189.86,189.79,189.82,8140.0,189.029,189.029,188.9593,188.9892,8140.0
2025-03-25 11:20:00,189.81,189.86,189.77,189.8,5218.0,188.9792,189.029,188.9394,188.9692,5218.0
2025-03-25 11:25:00,189.84,189.84,189.73,189.74,4331.0,189.0091,189.0091,188.8995,188.9095,4331.0
2025-03-25 11:30:00,189.76,189.76,189.68,189.73,2121.0,188.9294,188.9294,188.8498,188.8995,2121.0
2025-03-25 11:35:00,189.74,189.75,189.69,189.73,3429.0,188.9095,188.9195,188.8597,188.8995,3429.0
2025-03-25 11:40:00,189.73,189.77,189.71,189.77,9143.0,188.8995,188.9394,188.8796,188.9394,9143.0
2025-03-25 11:45:00,189.78,189.78,189.55,189.56,7386.0,188.9493,188.9493,188.7203,188.7303,7386.0
2025-03-25 11:50:00,189.55,189.55,189.4,189.44,2332.0,188.7203,188.7203,188.571,188.6108,2332.0
2025-03-25 11:55:00,189.4,189.43,189.31,189.41,3492.0,188.571,188.6009,188.4814,188.581,3492.0
2025-03-25 12:00:00,189.38,189.41,189.3,189.34,3576.0,188.5511,188.581,188.4714,188.5113,3576.0
2025-03-25 12:05:00,189.33,189.34,189.28,189.34,2300.0,188.5013,188.5113,188.4515,188.5113,2300.0
2025-03-25 12:10:00,189.37,189.38,189.31,189.37,4596.0,188.5411,188.5511,188.4814,188.5411,4596.0
2025-03-25 12:15:00,189.3,189.32,189.29,189.29,3012.0,188.4714,188.4913,188.4615,188.4615,3012.0
2025-03-25 12:20:00,189.31,189.45,189.3,189.43,3086.0,188.4814,188.6208,188.4714,188.6009,3086.0
2025-03-25 12:25:00,189.45,189.45,189.33,189.34,2758.0,188.6208,188.6208,188.5013,188.5113,2758.0
2025-03-25 12:30:00,189.36,189.36,189.28,189.32,2134.0,188.5312,188.5312,188.4515,188.4913,2134.0
2025-03-25 12:35:00,189.34,189.39,189.27,189.28,3130.0,188.5113,188.561,188.4416,188.4515,3130.0
2025-03-25 12:40:00,189.3,189.45,189.3,189.44,4595.0,188.4714,188.6208,188.4714,188.6108,4595.0
2025-03-25 12:45:00,189.39,189.45,189.39,189.43,2762.0,188.561,188.6208,188.561,188.6009,2762.0
2025-03-25 12:50:00,189.42,189.52,189.42,189.51,8232.0,188.5909,188.6905,188.5909,188.6805,8232.0
2025-03-25 12:55:00,189.5,189.5,189.45,189.5,2738.0,188.6706,188.6706,188.6208,188.6706,2738.0
2025-03-25 13:00:00,189.6,189.61,189.59,189.59,1613.0,188.7701,188.7801,188.7602,188.7602,1613.0
2025-03-25 13:05:00,189.57,189.65,189.56,189.64,2034.0,188.7402,188.8199,188.7303,188.8099,2034.0
2025-03-25 13:10:00,189.65,189.65,189.58,189.58,12078.0,188.8199,188.8199,188.7502,188.7502,12078.0
2025-03-25 13:15:00,189.59,189.59,189.49,189.49,2187.0,188.7602,188.7602,188.6606,188.6606,2187.0
2025-03-25 13:20:00,189.52,189.52,189.4,189.42,21234.0,188.6905,188.6905,188.571,188.5909,21234.0
2025-03-25 13:25:00,189.4,189.44,189.35,189.39,2102.0,188.571,188.6108,188.5212,188.561,2102.0
2025-03-25 13:30:00,189.41,189.46,189.4,189.44,3924.0,188.581,188.6307,188.571,188.6108,3924.0
2025-03-25 13:35:00,189.45,189.48,189.42,189.44,12690.0,188.6208,188.6506,188.5909,188.6108,12690.0
2025-03-25 13:40:00,189.46,189.58,189.46,189.5,50529.0,188.6307,188.7502,188.6307,188.6706,50529.0
2025-03-25 13:45:00,189.51,189.52,189.4,189.4,891.0,188.6805,188.6905,188.571,188.571,891.0
2025-03-25 13:50:00,189.36,189.41,189.35,189.38,3299.0,188.5312,188.581,188.5212,188.5511,3299.0
2025-03-25 13:55:00,189.38,189.38,189.29,189.29,1374.0,188.5511,188.5511,188.4615,188.4615,1374.0
2025-03-25 14:00:00,189.31,189.33,189.27,189.27,1749.0,188.4814,188.5013,188.4416,188.4416,1749.0
2025-03-25 14:05:00,189.25,189.27,189.15,189.27,5395.0,188.4217,188.4416,188.3221,188.4416,5395.0
2025-03-25 14:10:00,189.28,189.35,189.28,189.31,10748.0,188.4515,188.5212,188.4515,188.4814,10748.0
2025-03-25 14:15:00,189.32,189.32,189.26,189.3,3962.0,188.4913,188.4913,188.4316,188.4714,3962.0
2025-03-25 14:20:00,189.33,189.36,189.29,189.29,1928.0,188.5013,188.5312,188.4615,188.4615,1928.0
2025-03-25 14:25:00,189.23,189.25,189.2,189.22,28296.0,188.4017,188.4217,188.3719,188.3918,28296.0
2025-03-25 14:30:00,189.25,189.25,189.1,189.22,37137.0,188.4217,188.4217,188.2723,188.3918,37137.0
2025-03-25 14:35:00,189.25,189.25,189.18,189.19,2978.0,188.4217,188.4217,188.352,188.3619,2978.0
2025-03-25 14:40:00,189.19,189.19,189.09,189.14,9554.0,188.3619,188.3619,188.2624,188.3121,9554.0
2025-03-25 14:45:00,189.13,189.14,189.09,189.09,1133.0,188.3022,188.3121,188.2624,188.2624,1133.0
2025-03-25 14:50:00,189.09,189.13,189.01,189.11,3736.0,188.2624,188.3022,188.1827,188.2823,3736.0
2025-03-25 14:55:00,189.11,189.13,189.0,189.02,19452.0,188.2823,188.3022,188.1727,188.1927,19452.0
2025-03-25 15:00:00,189.04,189.17,188.99,189.17,21022.0,188.2126,188.342,188.1628,188.342,21022.0
2025-03-25 15:05:00,189.14,189.24,189.11,189.17,14948.0,188.3121,188.4117,188.2823,188.342,14948.0
2025-03-25 15:10:00,189.21,189.23,189.06,189.13,4143.0,188.3818,188.4017,188.2325,188.3022,4143.0
2025-03-25 15:15:00,189.14,189.24,189.12,189.22,12417.0,188.3121,188.4117,188.2922,188.3918,12417.0
2025-03-25 15:20:00,189.2,189.21,189.11,189.16,4162.0,188.3719,188.3818,188.2823,188.332,4162.0
2025-03-25 15:25:00,189.16,189.16,189.05,189.05,8267.0,188.332,188.332,188.2225,188.2225,8267.0
2025-03-25 15:30:00,189.12,189.22,189.12,189.17,6026.0,188.2922,188.3918,188.2922,188.342,6026.0
2025-03-25 15:35:00,189.15,189.29,188.64,189.05,56635.0,188.3221,188.4615,187.8143,188.2225,56635.0
2025-03-25 15:40:00,189.09,189.31,189.05,189.27,11559.0,188.2624,188.4814,188.2225,188.4416,11559.0
2025-03-25 15:45:00,189.29,189.48,189.24,189.48,13888.0,188.4615,188.6506,188.4117,188.6506,13888.0
2025-03-25 15:50:00,189.44,189.45,189.22,189.44,14910.0,188.6108,188.6208,188.3918,188.6108,14910.0
2025-03-25 15:55:00,189.42,189.46,189.28,189.37,58239.0,188.5909,188.6307,188.4515,188.5411,58239.0
2025-03-26 09:30:00,189.81,190.23,189.75,190.08,27247.0,188.9792,189.3974,188.9195,189.248,27247.0
2025-03-26 09:35:00,190.12,190.39,190.05,190.39,27149.0,189.2878,189.5567,189.2181,189.5567,27149.0
2025-03-26 09:40:00,190.42,190.66,190.42,190.5,16107.0,189.5865,189.8255,189.5865,189.6662,16107.0
2025-03-26 09:45:00,190.53,190.56,190.36,190.38,11121.0,189.696,189.7259,189.5268,189.5467,11121.0
2025-03-26 09:50:00,190.39,190.41,190.32,190.34,14431.0,189.5567,189.5766,189.487,189.5069,14431.0
2025-03-26 09:55:00,190.32,190.47,190.26,190.37,12345.0,189.487,189.6363,189.4272,189.5367,12345.0
2025-03-26 10:00:00,190.37,190.6,190.3,190.41,18882.0,189.5367,189.7657,189.4671,189.5766,18882.0
2025-03-26 10:05:00,190.41,190.53,190.37,190.42,49407.0,189.5766,189.696,189.5367,189.5865,49407.0
2025-03-26 10:10:00,190.37,190.64,190.37,190.64,10971.0,189.5367,189.8056,189.5367,189.8056,10971.0
2025-03-26 10:15:00,190.65,190.69,190.55,190.59,18691.0,189.8155,189.8553,189.716,189.7558,18691.0
2025-03-26 10:20:00,190.55,190.56,190.45,190.47,14593.0,189.716,189.7259,189.6164,189.6363,14593.0
2025-03-26 10:25:00,190.46,190.49,190.38,190.44,12602.0,189.6264,189.6562,189.5467,189.6064,12602.0
2025-03-26 10:30:00,190.41,190.51,190.41,190.46,8531.0,189.5766,189.6761,189.5766,189.6264,8531.0
2025-03-26 10:35:00,190.45,190.56,190.44,190.49,13241.0,189.6164,189.7259,189.6064,189.6562,13241.0
2025-03-26 10:40:00,190.48,190.55,190.46,190.55,119012.0,189.6463,189.716,189.6264,189.716,119012.0
2025-03-26 10:45:00,190.54,190.56,190.32,190.34,13091.0,189.706,189.7259,189.487,189.5069,13091.0
2025-03-26 10:50:00,190.35,190.48,190.35,190.41,13932.0,189.5168,189.6463,189.5168,189.5766,13932.0
2025-03-26 10:55:00,190.41,190.42,190.31,190.34,7012.0,189.5766,189.5865,189.477,189.5069,7012.0
2025-03-26 11:00:00,190.32,190.46,190.32,190.46,5342.0,189.487,189.6264,189.487,189.6264,5342.0
2025-03-26 11:05:00,190.45,190.47,190.36,190.4,7133.0,189.6164,189.6363,189.5268,189.5666,7133.0
2025-03-26 11:10:00,190.38,190.42,190.26,190.28,8306.0,189.5467,189.5865,189.4272,189.4471,8306.0
2025-03-26 11:15:00,190.26,190.27,190.05,190.08,6268.0,189.4272,189.4372,189.2181,189.248,6268.0
2025-03-26 11:20:00,190.07,190.07,189.94,189.97,490888.0,189.2381,189.2381,189.1086,189.1385,490888.0
2025-03-26 11:25:00,189.96,189.96,189.69,189.73,4124.0,189.1285,189.1285,188.8597,188.8995,4124.0
2025-03-26 11:30:00,189.74,189.85,189.74,189.8,6177.0,188.9095,189.019,188.9095,188.9692,6177.0
2025-03-26 11:35:00,189.77,189.95,189.77,189.93,1900.0,188.9394,189.1186,188.9394,189.0987,1900.0
2025-03-26 11:40:00,190.0,190.0,189.81,189.85,5013.0,189.1684,189.1684,188.9792,189.019,5013.0
2025-03-26 11:45:00,189.86,189.86,189.72,189.73,7573.0,189.029,189.029,188.8896,188.8995,7573.0
2025-03-26 11:50:00,189.72,189.72,189.52,189.62,3393.0,188.8896,188.8896,188.6905,188.79,3393.0
2025-03-26 11:55:00,189.66,189.67,189.36,189.5,15367.0,188.8299,188.8398,188.5312,188.6706,15367.0
2025-03-26 12:00:00,189.5,189.53,189.45,189.49,1510.0,188.6706,188.7004,188.6208,188.6606,1510.0
2025-03-26 12:05:00,189.56,189.6,189.47,189.49,3807.0,188.7303,188.7701,188.6407,188.6606,3807.0
2025-03-26 12:10:00,189.47,189.58,189.46,189.55,4118.0,188.6407,188.7502,188.6307,188.7203,4118.0
2025-03-26 12:15:00,189.56,189.56,189.46,189.51,20609.0,188.7303,188.7303,188.6307,188.6805,20609.0
2025-03-26 12:20:00,189.45,189.58,189.44,189.51,1718.0,188.6208,188.7502,188.6108,188.6805,1718.0
2025-03-26 12:25:00,189.52,189.67,189.52,189.66,2425.0,188.6905,188.8398,188.6905,188.8299,2425.0
2025-03-26 12:30:00,189.67,189.75,189.53,189.61,6188.0,188.8398,188.9195,188.7004,188.7801,6188.0
2025-03-26 12:35:00,189.64,189.69,189.55,189.55,3258.0,188.8099,188.8597,188.7203,188.7203,3258.0
2025-03-26 12:40:00,189.56,189.63,189.48,189.48,3577.0,188.7303,188.8,188.6506,188.6506,3577.0
2025-03-26 12:45:00,189.55,189.69,189.55,189.69,900.0,188.7203,188.8597,188.7203,188.8597,900.0
2025-03-26 12:50:00,189.63,189.63,189.46,189.46,2463.0,188.8,188.8,188.6307,188.6307,2463.0
2025-03-26 12:55:00,189.42,189.45,189.28,189.33,5680.0,188.5909,188.6208,188.4515,188.5013,5680.0
2025-03-26 13:00:00,189.35,189.42,189.31,189.37,2182.0,188.5212,188.5909,188.4814,188.5411,2182.0
2025-03-26 13:05:00,189.36,189.45,189.35,189.45,7767.0,188.5312,188.6208,188.5212,188.6208,7767.0
2025-03-26 13:10:00,189.44,189.51,189.42,189.44,23922.0,188.6108,188.6805,188.5909,188.6108,23922.0
2025-03-26 13:15:00,189.41,189.41,189.18,189.24,3728.0,188.581,188.581,188.352,188.4117,3728.0
2025-03-26 13:20:00,189.24,189.24,189.21,189.24,821.0,188.4117,188.4117,188.3818,188.4117,821.0
2025-03-26 13:25:00,189.24,189.25,189.07,189.13,10564.0,188.4117,188.4217,188.2424,188.3022,10564.0
2025-03-26 13:30:00,189.1,189.12,188.95,188.95,2548.0,188.2723,188.2922,188.123,188.123,2548.0
2025-03-26 13:35:00,188.96,189.03,188.92,189.03,4098.0,188.1329,188.2026,188.0931,188.2026,4098.0
2025-03-26 13:40:00,189.04,189.29,189.04,189.09,4039.0,188.2126,188.4615,188.2126,188.2624,4039.0
2025-03-26 13:45:00,189.09,189.17,189.0,189.02,3706.0,188.2624,188.342,188.1727,188.1927,3706.0
2025-03-26 13:50:00,189.04,189.06,189.01,189.02,3083.0,188.2126,188.2325,188.1827,188.1927,3083.0
2025-03-26 13:55:00,189.02,189.04,188.92,188.92,6716.0,188.1927,188.2126,188.0931,188.0931,6716.0
2025-03-26 14:00:00,189.0,189.05,188.97,189.02,3027.0,188.1727,188.2225,188.1429,188.1927,3027.0
2025-03-26 14:05:00,189.1,189.13,189.04,189.13,1723.0,188.2723,188.3022,188.2126,188.3022,1723.0
2025-03-26 14:10:00,189.22,189.33,189.21,189.24,3545.0,188.3918,188.5013,188.3818,188.4117,3545.0
2025-03-26 14:15:00,189.31,189.34,189.27,189.33,4098.0,188.4814,188.5113,188.4416,188.5013,4098.0
2025-03-26 14:20:00,189.27,189.35,189.24,189.33,3462.0,188.4416,188.5212,188.4117,188.5013,3462.0
2025-03-26 14:25:00,189.35,189.4,189.26,189.33,2199.0,188.5212,188.571,188.4316,188.5013,2199.0
2025-03-26 14:30:00,189.33,189.37,189.22,189.22,4399.0,188.5013,188.5411,188.3918,188.3918,4399.0
2025-03-26 14:35:00,189.22,189.26,189.21,189.24,10722.0,188.3918,188.4316,188.3818,188.4117,10722.0
2025-03-26 14:40:00,189.25,189.27,189.04,189.09,3158.0,188.4217,188.4416,188.2126,188.2624,3158.0
2025-03-26 14:45:00,189.13,189.15,188.8,188.9,4366.0,188.3022,188.3221,187.9736,188.0732,4366.0
2025-03-26 14:50:00,188.88,188.92,188.84,188.89,4311.0,188.0533,188.0931,188.0134,188.0632,4311.0
2025-03-26 14:55:00,188.91,188.94,188.84,188.88,1274.0,188.0831,188.113,188.0134,188.0533,1274.0
2025-03-26 15:00:00,188.9,189.0,188.86,188.86,10323.0,188.0732,188.1727,188.0334,188.0334,10323.0
2025-03-26 15:05:00,188.85,188.95,188.85,188.88,3437.0,188.0234,188.123,188.0234,188.0533,3437.0
2025-03-26 15:10:00,188.89,188.92,188.84,188.92,3388.0,188.0632,188.0931,188.0134,188.0931,3388.0
2025-03-26 15:15:00,188.91,189.11,188.91,189.06,17720.0,188.0831,188.2823,188.0831,188.2325,17720.0
2025-03-26 15:20:00,189.09,189.3,189.07,189.07,7682.0,188.2624,188.4714,188.2424,188.2424,7682.0
2025-03-26 15:25:00,189.07,189.15,189.03,189.05,5692.0,188.2424,188.3221,188.2026,188.2225,5692.0
2025-03-26 15:30:00,189.08,189.16,189.04,189.13,8277.0,188.2524,188.332,188.2126,188.3022,8277.0
2025-03-26 15:35:00,189.14,189.17,189.09,189.14,12848.0,188.3121,188.342,188.2624,188.3121,12848.0
2025-03-26 15:40:00,189.11,189.31,189.11,189.26,8564.0,188.2823,188.4814,188.2823,188.4316,8564.0
2025-03-26 15:45:00,189.29,189.42,189.19,189.42,5830.0,188.4615,188.5909,188.3619,188.5909,5830.0
2025-03-26 15:50:00,189.49,189.63,189.39,189.56,34655.0,188.6606,188.8,188.561,188.7303,34655.0
2025-03-26 15:55:00,189.54,189.54,189.29,189.35,100790.0,188.7104,188.7104,188.4615,188.5212,100790.0
2025-03-27 09:30:00,188.91,188.96,188.55,188.58,19366.0,188.0831,188.1329,187.7247,187.7546,19366.0
2025-03-27 09:35:00,188.64,188.67,188.43,188.46,22974.0,187.8143,187.8442,187.6052,187.6351,22974.0
2025-03-27 09:40:00,188.51,188.52,188.16,188.16,3410.0,187.6849,187.6948,187.3364,187.3364,3410.0
2025-03-27 09:45:00,188.18,188.68,188.18,188.61,25580.0,187.3563,187.8541,187.3563,187.7845,25580.0
2025-03-27 09:50:00,188.59,188.98,188.59,188.94,105082.0,187.7645,188.1528,187.7645,188.113,105082.0
2025-03-27 09:55:00,188.94,189.16,188.94,189.16,13110.0,188.113,188.332,188.113,188.332,13110.0
2025-03-27 10:00:00,189.13,189.37,189.13,189.27,11129.0,188.3022,188.5411,188.3022,188.4416,11129.0
2025-03-27 10:05:00,189.26,189.28,189.14,189.28,4575.0,188.4316,188.4515,188.3121,188.4515,4575.0
2025-03-27 10:10:00,189.28,189.39,189.08,189.38,7100.0,188.4515,188.561,188.2524,188.5511,7100.0
2025-03-27 10:15:00,189.36,189.53,189.36,189.53,6137.0,188.5312,188.7004,188.5312,188.7004,6137.0
2025-03-27 10:20:00,189.49,189.51,189.38,189.39,3471.0,188.6606,188.6805,188.5511,188.561,3471.0
2025-03-27 10:25:00,189.43,189.56,189.43,189.51,4258.0,188.6009,188.7303,188.6009,188.6805,4258.0
2025-03-27 10:30:00,189.52,189.64,189.48,189.6,110302.0,188.6905,188.8099,188.6506,188.7701,110302.0
2025-03-27 10:35:00,189.61,189.75,189.54,189.72,54124.0,188.7801,188.9195,188.7104,188.8896,54124.0
2025-03-27 10:40:00,189.74,189.84,189.74,189.81,2935.0,188.9095,189.0091,188.9095,188.9792,2935.0
2025-03-27 10:45:00,189.8,189.81,189.64,189.64,3866.0,188.9692,188.9792,188.8099,188.8099,3866.0
2025-03-27 10:50:00,189.66,189.69,189.62,189.62,13007.0,188.8299,188.8597,188.79,188.79,13007.0
2025-03-27 10:55:00,189.61,189.64,189.5,189.64,6049.0,188.7801,188.8099,188.6706,188.8099,6049.0
2025-03-27 11:00:00,189.64,189.73,189.61,189.7,2846.0,188.8099,188.8995,188.7801,188.8697,2846.0
2025-03-27 11:05:00,189.62,189.63,189.5,189.5,12489.0,188.79,188.8,188.6706,188.6706,12489.0
2025-03-27 11:10:00,189.57,189.76,189.57,189.74,7923.0,188.7402,188.9294,188.7402,188.9095,7923.0
2025-03-27 11:15:00,189.7,189.87,189.66,189.87,11042.0,188.8697,189.0389,188.8299,189.0389,11042.0
2025-03-27 11:20:00,189.82,189.82,189.62,189.67,108352.0,188.9892,188.9892,188.79,188.8398,108352.0
2025-03-27 11:25:00,189.69,189.69,189.46,189.47,18576.0,188.8597,188.8597,188.6307,188.6407,18576.0
2025-03-27 11:30:00,189.48,189.48,189.28,189.28,100179.0,188.6506,188.6506,188.4515,188.4515,100179.0
2025-03-27 11:35:00,189.29,189.31,189.03,189.05,2839.0,188.4615,188.4814,188.2026,188.2225,2839.0
2025-03-27 11:40:00,189.0,189.02,188.93,188.95,2409.0,188.1727,188.1927,188.1031,188.123,2409.0
2025-03-27 11:45:00,188.91,188.92,188.87,188.87,1629.0,188.0831,188.0931,188.0433,188.0433,1629.0
2025-03-27 11:50:00,188.84,189.01,188.84,188.88,4612.0,188.0134,188.1827,188.0134,188.0533,4612.0
2025-03-27 11:55:00,188.85,188.89,188.79,188.87,3078.0,188.0234,188.0632,187.9637,188.0433,3078.0
2025-03-27 12:00:00,188.85,189.02,188.85,189.02,18989.0,188.0234,188.1927,188.0234,188.1927,18989.0
2025-03-27 12:05:00,189.09,189.24,189.09,189.17,13013.0,188.2624,188.4117,188.2624,188.342,13013.0
2025-03-27 12:10:00,189.17,189.18,188.97,189.02,15045.0,188.342,188.352,188.1429,188.1927,15045.0
2025-03-27 12:15:00,189.0,189.19,189.0,189.14,15074.0,188.1727,188.3619,188.1727,188.3121,15074.0
2025-03-27 12:20:00,189.15,189.21,189.14,189.15,12851.0,188.3221,188.3818,188.3121,188.3221,12851.0
2025-03-27 12:25:00,189.13,189.13,189.03,189.07,25915.0,188.3022,188.3022,188.2026,188.2424,25915.0
2025-03-27 12:30:00,189.08,189.24,189.01,189.03,22083.0,188.2524,188.4117,188.1827,188.2026,22083.0
2025-03-27 12:35:00,189.05,189.06,188.89,188.97,13525.0,188.2225,188.2325,188.0632,188.1429,13525.0
2025-03-27 12:40:00,188.96,189.01,188.95,189.01,932.0,188.1329,188.1827,188.123,188.1827,932.0
2025-03-27 12:45:00,188.97,188.97,188.64,188.64,2521.0,188.1429,188.1429,187.8143,187.8143,2521.0
2025-03-27 12:50:00,188.61,188.61,188.51,188.58,9320.0,187.7845,187.7845,187.6849,187.7546,9320.0
2025-03-27 12:55:00,188.52,188.52,188.38,188.42,3278.0,187.6948,187.6948,187.5555,187.5953,3278.0
2025-03-27 13:00:00,188.41,188.55,188.33,188.52,5869.0,187.5853,187.7247,187.5057,187.6948,5869.0
2025-03-27 13:05:00,188.51,188.65,188.5,188.64,3386.0,187.6849,187.8243,187.6749,187.8143,3386.0
2025-03-27 13:10:00,188.61,188.73,188.59,188.7,4717.0,187.7845,187.9039,187.7645,187.8741,4717.0
2025-03-27 13:15:00,188.8,188.84,188.71,188.71,2042.0,187.9736,188.0134,187.884,187.884,2042.0
2025-03-27 13:20:00,188.72,188.76,188.72,188.75,1681.0,187.894,187.9338,187.894,187.9238,1681.0
2025-03-27 13:25:00,188.74,188.74,188.52,188.52,9810.0,187.9139,187.9139,187.6948,187.6948,9810.0
2025-03-27 13:30:00,188.52,188.66,188.52,188.59,20813.0,187.6948,187.8342,187.6948,187.7645,20813.0
2025-03-27 13:35:00,188.58,188.68,188.49,188.58,39350.0,187.7546,187.8541,187.665,187.7546,39350.0
2025-03-27 13:40:00,188.58,188.61,188.46,188.46,11268.0,187.7546,187.7845,187.6351,187.6351,11268.0
2025-03-27 13:45:00,188.48,188.62,188.46,188.62,11767.0,187.655,187.7944,187.6351,187.7944,11767.0
2025-03-27 13:50:00,188.64,188.7,188.37,188.37,20722.0,187.8143,187.8741,187.5455,187.5455,20722.0
2025-03-27 13:55:00,188.37,188.45,188.35,188.41,3963.0,187.5455,187.6252,187.5256,187.5853,3963.0
2025-03-27 14:00:00,188.43,188.65,188.43,188.65,12161.0,187.6052,187.8243,187.6052,187.8243,12161.0
2025-03-27 14:05:00,188.65,188.89,188.65,188.78,26259.0,187.8243,188.0632,187.8243,187.9537,26259.0
2025-03-27 14:10:00,188.82,189.01,188.78,189.01,4437.0,187.9935,188.1827,187.9537,188.1827,4437.0
2025-03-27 14:15:00,188.95,189.06,188.89,188.94,26513.0,188.123,188.2325,188.0632,188.113,26513.0
2025-03-27 14:20:00,188.95,189.06,188.86,188.86,16916.0,188.123,188.2325,188.0334,188.0334,16916.0
2025-03-27 14:25:00,188.85,188.9,188.79,188.81,9975.0,188.0234,188.0732,187.9637,187.9836,9975.0
2025-03-27 14:30:00,188.82,188.89,188.76,188.86,14878.0,187.9935,188.0632,187.9338,188.0334,14878.0
2025-03-27 14:35:00,188.87,188.97,188.87,188.92,56917.0,188.0433,188.1429,188.0433,188.0931,56917.0
2025-03-27 14:40:00,188.91,188.99,188.89,188.95,16416.0,188.0831,188.1628,188.0632,188.123,16416.0
2025-03-27 14:45:00,188.94,189.03,188.93,189.01,9928.0,188.113,188.2026,188.1031,188.1827,9928.0
2025-03-27 14:50:00,189.02,189.06,188.94,189.03,40694.0,188.1927,188.2325,188.113,188.2026,40694.0
2025-03-27 14:55:00,189.0,189.0,188.62,188.62,5355.0,188.1727,188.1727,187.7944,187.7944,5355.0
2025-03-27 15:00:00,188.69,188.96,188.66,188.86,10068.0,187.8641,188.1329,187.8342,188.0334,10068.0
2025-03-27 15:05:00,188.82,189.02,188.76,189.01,36132.0,187.9935,188.1927,187.9338,188.1827,36132.0
2025-03-27 15:10:00,189.04,189.17,189.01,189.17,7632.0,188.2126,188.342,188.1827,188.342,7632.0
2025-03-27 15:15:00,189.19,189.37,189.18,189.34,8200.0,188.3619,188.5411,188.352,188.5113,8200.0
2025-03-27 15:20:00,189.34,189.49,189.32,189.43,7169.0,188.5113,188.6606,188.4913,188.6009,7169.0
2025-03-27 15:25:00,189.45,189.49,189.37,189.48,2550.0,188.6208,188.6606,188.5411,188.6506,2550.0
2025-03-27 15:30:00,189.43,189.44,189.27,189.34,62276.0,188.6009,188.6108,188.4416,188.5113,62276.0
2025-03-27 15:35:00,189.31,189.35,189.15,189.19,4478.0,188.4814,188.5212,188.3221,188.3619,4478.0
2025-03-27 15:40:00,189.21,189.27,189.09,189.2,8825.0,188.3818,188.4416,188.2624,188.3719,8825.0
2025-03-27 15:45:00,189.24,189.31,189.14,189.3,10126.0,188.4117,188.4814,188.3121,188.4714,10126.0
2025-03-27 15:50:00,189.29,189.29,188.95,189.14,28643.0,188.4615,188.4615,188.123,188.3121,28643.0
2025-03-27 15:55:00,189.18,189.18,188.78,188.8,53617.0,188.352,188.352,187.9537,187.9736,53617.0
2025-03-28 09:30:00,188.6,188.87,188.47,188.61,22698.0,187.7745,188.0433,187.6451,187.7845,22698.0
2025-03-28 09:35:00,188.61,188.92,188.61,188.77,22863.0,187.7845,188.0931,187.7845,187.9438,22863.0
2025-03-28 09:40:00,188.71,188.74,188.2,188.2,53558.0,187.884,187.9139,187.3762,187.3762,53558.0
2025-03-28 09:45:00,188.22,188.34,187.96,188.05,54460.0,187.3962,187.5156,187.1373,187.2269,54460.0
2025-03-28 09:50:00,188.05,188.15,187.99,188.07,30753.0,187.2269,187.3265,187.1672,187.2468,30753.0
2025-03-28 09:55:00,188.03,188.03,187.83,187.84,5134.0,187.207,187.207,187.0079,187.0178,5134.0
2025-03-28 10:00:00,187.81,188.06,187.61,187.87,13897.0,186.988,187.2369,186.7888,187.0477,13897.0
2025-03-28 10:05:00,187.88,187.92,187.69,187.74,84589.0,187.0576,187.0975,186.8685,186.9183,84589.0
2025-03-28 10:10:00,187.71,187.77,187.44,187.49,8829.0,186.8884,186.9481,186.6196,186.6694,8829.0
2025-03-28 10:15:00,187.49,187.56,187.4,187.4,103617.0,186.6694,186.739,186.5797,186.5797,103617.0
2025-03-28 10:20:00,187.42,187.43,187.32,187.37,5756.0,186.5997,186.6096,186.5001,186.5499,5756.0
2025-03-28 10:25:00,187.34,187.39,187.17,187.17,22308.0,186.52,186.5698,186.3508,186.3508,22308.0
2025-03-28 10:30:00,187.21,187.35,187.01,187.03,15221.0,186.3906,186.53,186.1915,186.2114,15221.0
2025-03-28 10:35:00,187.0,187.06,186.8,187.06,10557.0,186.1815,186.2412,185.9824,186.2412,10557.0
2025-03-28 10:40:00,187.06,187.14,186.99,187.0,831522.0,186.2412,186.3209,186.1715,186.1815,831522.0
2025-03-28 10:45:00,187.03,187.04,186.72,186.77,12158.0,186.2114,186.2213,185.9027,185.9525,12158.0
2025-03-28 10:50:00,186.77,186.92,186.74,186.91,4788.0,185.9525,186.1018,185.9226,186.0919,4788.0
2025-03-28 10:55:00,186.96,186.96,186.76,186.86,11408.0,186.1417,186.1417,185.9425,186.0421,11408.0
2025-03-28 11:00:00,186.82,186.82,186.61,186.65,14917.0,186.0023,186.0023,185.7932,185.833,14917.0
2025-03-28 11:05:00,186.66,186.87,186.66,186.73,13065.0,185.843,186.0521,185.843,185.9127,13065.0
2025-03-28 11:10:00,186.75,187.02,186.72,186.88,17209.0,185.9326,186.2014,185.9027,186.062,17209.0
2025-03-28 11:15:00,186.85,186.95,186.78,186.84,10695.0,186.0322,186.1317,185.9625,186.0222,10695.0
2025-03-28 11:20:00,186.86,186.99,186.86,186.86,3940.0,186.0421,186.1715,186.0421,186.0421,3940.0
2025-03-28 11:25:00,186.88,186.99,186.88,186.97,4606.0,186.062,186.1715,186.062,186.1516,4606.0
2025-03-28 11:30:00,186.95,187.11,186.92,187.11,5392.0,186.1317,186.291,186.1018,186.291,5392.0
2025-03-28 11:35:00,187.17,187.28,187.16,187.27,4035.0,186.3508,186.4603,186.3408,186.4503,4035.0
2025-03-28 11:40:00,187.26,187.27,187.05,187.07,3398.0,186.4404,186.4503,186.2313,186.2512,3398.0
2025-03-28 11:45:00,187.07,187.14,187.03,187.13,9137.0,186.2512,186.3209,186.2114,186.3109,9137.0
2025-03-28 11:50:00,187.12,187.12,186.94,186.95,4039.0,186.301,186.301,186.1218,186.1317,4039.0
2025-03-28 11:55:00,186.96,187.02,186.88,186.88,5354.0,186.1417,186.2014,186.062,186.062,5354.0
2025-03-28 12:00:00,186.87,186.97,186.87,186.93,3028.0,186.0521,186.1516,186.0521,186.1118,3028.0
2025-03-28 12:05:00,186.92,187.02,186.9,186.9,3327.0,186.1018,186.2014,186.0819,186.0819,3327.0
2025-03-28 12:10:00,186.89,186.98,186.87,186.89,2608.0,186.072,186.1616,186.0521,186.072,2608.0
2025-03-28 12:15:00,186.87,186.87,186.6,186.65,3864.0,186.0521,186.0521,185.7832,185.833,3864.0
2025-03-28 12:20:00,186.64,186.67,186.52,186.53,6355.0,185.8231,185.8529,185.7036,185.7136,6355.0
2025-03-28 12:25:00,186.5,186.55,186.46,186.47,8415.0,185.6837,185.7335,185.6439,185.6538,8415.0
2025-03-28 12:30:00,186.49,186.58,186.45,186.47,10726.0,185.6737,185.7633,185.6339,185.6538,10726.0
2025-03-28 12:35:00,186.49,186.61,186.48,186.53,9206.0,185.6737,185.7932,185.6638,185.7136,9206.0
2025-03-28 12:40:00,186.55,186.61,186.5,186.5,3572.0,185.7335,185.7932,185.6837,185.6837,3572.0
2025-03-28 12:45:00,186.49,186.64,186.49,186.58,39826.0,185.6737,185.8231,185.6737,185.7633,39826.0
2025-03-28 12:50:00,186.61,186.7,186.59,186.65,38777.0,185.7932,185.8828,185.7733,185.833,38777.0
2025-03-28 12:55:00,186.62,186.62,186.37,186.42,7852.0,185.8032,185.8032,185.5543,185.604,7852.0
2025-03-28 13:00:00,186.36,186.37,186.24,186.24,1518.0,185.5443,185.5543,185.4248,185.4248,1518.0
2025-03-28 13:05:00,186.19,186.21,186.13,186.13,5187.0,185.375,185.395,185.3153,185.3153,5187.0
2025-03-28 13:10:00,186.13,186.16,186.1,186.11,26476.0,185.3153,185.3452,185.2854,185.2954,26476.0
2025-03-28 13:15:00,186.11,186.28,186.05,186.16,22750.0,185.2954,185.4647,185.2357,185.3452,22750.0
2025-03-28 13:20:00,186.16,186.19,186.08,186.12,4000.0,185.3452,185.375,185.2655,185.3054,4000.0
2025-03-28 13:25:00,186.11,186.11,185.96,185.98,4811.0,185.2954,185.2954,185.1461,185.166,4811.0
2025-03-28 13:30:00,185.98,186.14,185.97,186.07,46052.0,185.166,185.3253,185.156,185.2556,46052.0
2025-03-28 13:35:00,186.05,186.14,185.98,186.14,6307.0,185.2357,185.3253,185.166,185.3253,6307.0
2025-03-28 13:40:00,186.11,186.23,186.08,186.18,4170.0,185.2954,185.4149,185.2655,185.3651,4170.0
2025-03-28 13:45:00,186.11,186.25,186.09,186.16,4178.0,185.2954,185.4348,185.2755,185.3452,4178.0
2025-03-28 13:50:00,186.13,186.18,186.13,186.18,10186.0,185.3153,185.3651,185.3153,185.3651,10186.0
2025-03-28 13:55:00,186.18,186.39,186.18,186.38,2452.0,185.3651,185.5742,185.3651,185.5642,2452.0
2025-03-28 14:00:00,186.38,186.49,186.32,186.33,2325.0,185.5642,185.6737,185.5045,185.5144,2325.0
2025-03-28 14:05:00,186.38,186.42,186.24,186.42,37117.0,185.5642,185.604,185.4248,185.604,37117.0
2025-03-28 14:10:00,186.42,186.47,186.25,186.27,26748.0,185.604,185.6538,185.4348,185.4547,26748.0
2025-03-28 14:15:00,186.29,186.34,186.23,186.31,11637.0,185.4746,185.5244,185.4149,185.4945,11637.0
2025-03-28 14:20:00,186.31,186.34,186.13,186.13,4566.0,185.4945,185.5244,185.3153,185.3153,4566.0
2025-03-28 14:25:00,186.08,186.13,186.05,186.12,8956.0,185.2655,185.3153,185.2357,185.3054,8956.0
2025-03-28 14:30:00,186.1,186.16,186.05,186.14,3393.0,185.2854,185.3452,185.2357,185.3253,3393.0
2025-03-28 14:35:00,186.17,186.17,186.0,186.0,4504.0,185.3551,185.3551,185.1859,185.1859,4504.0
2025-03-28 14:40:00,186.01,186.07,185.97,185.99,3625.0,185.1958,185.2556,185.156,185.1759,3625.0
2025-03-28 14:45:00,186.09,186.09,186.01,186.08,13658.0,185.2755,185.2755,185.1958,185.2655,13658.0
2025-03-28 14:50:00,186.06,186.17,186.05,186.17,4421.0,185.2456,185.3551,185.2357,185.3551,4421.0
2025-03-28 14:55:00,186.18,186.34,186.18,186.31,6372.0,185.3651,185.5244,185.3651,185.4945,6372.0
2025-03-28 15:00:00,186.3,186.44,186.28,186.39,4261.0,185.4846,185.6239,185.4647,185.5742,4261.0
2025-03-28 15:05:00,186.35,186.53,186.35,186.49,8930.0,185.5343,185.7136,185.5343,185.6737,8930.0
2025-03-28 15:10:00,186.5,186.5,186.39,186.44,14124.0,185.6837,185.6837,185.5742,185.6239,14124.0
2025-03-28 15:15:00,186.46,186.46,186.32,186.44,5318.0,185.6439,185.6439,185.5045,185.6239,5318.0
2025-03-28 15:20:00,186.47,186.5,186.31,186.34,11375.0,185.6538,185.6837,185.4945,185.5244,11375.0
2025-03-28 15:25:00,186.37,186.37,186.22,186.25,2946.0,185.5543,185.5543,185.4049,185.4348,2946.0
2025-03-28 15:30:00,186.21,186.27,186.14,186.19,4530.0,185.395,185.4547,185.3253,185.375,4530.0
2025-03-28 15:35:00,186.21,186.32,186.2,186.24,22731.0,185.395,185.5045,185.385,185.4248,22731.0
2025-03-28 15:40:00,186.26,186.33,186.17,186.27,19354.0,185.4447,185.5144,185.3551,185.4547,19354.0
2025-03-28 15:45:00,186.27,186.53,186.18,186.53,27953.0,185.4547,185.7136,185.3651,185.7136,27953.0
2025-03-28 15:50:00,186.55,186.64,186.31,186.51,48101.0,185.7335,185.8231,185.4945,185.6936,48101.0
2025-03-28 15:55:00,186.47,186.51,186.21,186.27,94282.0,185.6538,185.6936,185.395,185.4547,94282.0
2025-03-31 09:30:00,185.23,185.79,185.23,185.75,25799.0,184.4192,184.9768,184.4192,184.937,25799.0
2025-03-31 09:35:00,185.7,185.9,185.59,185.79,34440.0,184.8872,185.0863,184.7777,184.9768,34440.0
2025-03-31 09:40:00,185.78,185.78,185.16,185.19,18159.0,184.9668,184.9668,184.3496,184.3794,18159.0
2025-03-31 09:45:00,185.17,185.24,185.0,185.21,24010.0,184.3595,184.4292,184.1903,184.3993,24010.0
2025-03-31 09:50:00,185.19,185.88,185.15,185.88,19468.0,184.3794,185.0664,184.3396,185.0664,19468.0
2025-03-31 09:55:00,185.95,186.19,185.9,186.07,29850.0,185.1361,185.375,185.0863,185.2556,29850.0
2025-03-31 10:00:00,186.06,186.42,186.04,186.23,67577.0,185.2456,185.604,185.2257,185.4149,67577.0
2025-03-31 10:05:00,186.23,186.36,186.21,186.36,2831.0,185.4149,185.5443,185.395,185.5443,2831.0
2025-03-31 10:10:00,186.32,186.32,186.03,186.16,34243.0,185.5045,185.5045,185.2157,185.3452,34243.0
2025-03-31 10:15:00,186.11,186.16,185.97,185.97,5469.0,185.2954,185.3452,185.156,185.156,5469.0
2025-03-31 10:20:00,185.96,186.09,185.93,186.05,40028.0,185.1461,185.2755,185.1162,185.2357,40028.0
2025-03-31 10:25:00,186.04,186.25,186.01,186.18,26447.0,185.2257,185.4348,185.1958,185.3651,26447.0
2025-03-31 10:30:00,186.17,186.8,186.16,186.79,14453.0,185.3551,185.9824,185.3452,185.9724,14453.0
2025-03-31 10:35:00,186.8,186.9,186.66,186.85,33203.0,185.9824,186.0819,185.843,186.0322,33203.0
2025-03-31 10:40:00,186.66,186.91,186.66,186.79,121822.0,185.843,186.0919,185.843,185.9724,121822.0
2025-03-31 10:45:00,186.82,187.05,186.82,186.88,6179.0,186.0023,186.2313,186.0023,186.062,6179.0
2025-03-31 10:50:00,186.9,186.9,186.63,186.73,4537.0,186.0819,186.0819,185.8131,185.9127,4537.0
2025-03-31 10:55:00,186.75,186.83,186.67,186.82,7823.0,185.9326,186.0122,185.8529,186.0023,7823.0
2025-03-31 11:00:00,186.85,186.96,186.79,186.95,61726.0,186.0322,186.1417,185.9724,186.1317,61726.0
2025-03-31 11:05:00,186.95,187.03,186.86,186.86,7323.0,186.1317,186.2114,186.0421,186.0421,7323.0
2025-03-31 11:10:00,186.89,186.99,186.85,186.86,6968.0,186.072,186.1715,186.0322,186.0421,6968.0
2025-03-31 11:15:00,186.84,187.05,186.8,187.02,15671.0,186.0222,186.2313,185.9824,186.2014,15671.0
2025-03-31 11:20:00,187.0,187.17,186.98,187.11,29566.0,186.1815,186.3508,186.1616,186.291,29566.0
2025-03-31 11:25:00,187.1,187.15,186.89,186.89,7521.0,186.2811,186.3308,186.072,186.072,7521.0
2025-03-31 11:30:00,186.82,186.89,186.81,186.82,1300.0,186.0023,186.072,185.9923,186.0023,1300.0
2025-03-31 11:35:00,186.8,186.99,186.8,186.99,8364.0,185.9824,186.1715,185.9824,186.1715,8364.0
2025-03-31 11:40:00,186.96,187.02,186.89,186.89,7699.0,186.1417,186.2014,186.072,186.072,7699.0
2025-03-31 11:45:00,186.86,187.08,186.86,187.05,23591.0,186.0421,186.2611,186.0421,186.2313,23591.0
2025-03-31 11:50:00,187.03,187.03,186.92,186.92,9660.0,186.2114,186.2114,186.1018,186.1018,9660.0
2025-03-31 11:55:00,186.91,186.91,186.79,186.79,8562.0,186.0919,186.0919,185.9724,185.9724,8562.0
2025-03-31 12:00:00,186.87,186.94,186.8,186.88,46101.0,186.0521,186.1218,185.9824,186.062,46101.0
2025-03-31 12:05:00,186.88,186.9,186.66,186.66,20234.0,186.062,186.0819,185.843,185.843,20234.0
2025-03-31 12:10:00,186.59,186.59,186.35,186.51,10408.0,185.7733,185.7733,185.5343,185.6936,10408.0
2025-03-31 12:15:00,186.52,186.71,186.48,186.7,7341.0,185.7036,185.8928,185.6638,185.8828,7341.0
2025-03-31 12:20:00,186.63,186.69,186.56,186.67,4301.0,185.8131,185.8729,185.7434,185.8529,4301.0
2025-03-31 12:25:00,186.66,187.01,186.66,187.01,57541.0,185.843,186.1915,185.843,186.1915,57541.0
2025-03-31 12:30:00,186.97,186.98,186.86,186.96,7969.0,186.1516,186.1616,186.0421,186.1417,7969.0
2025-03-31 12:35:00,186.9,186.9,186.84,186.9,4970.0,186.0819,186.0819,186.0222,186.0819,4970.0
2025-03-31 12:40:00,186.91,187.02,186.84,186.84,11745.0,186.0919,186.2014,186.0222,186.0222,11745.0
2025-03-31 12:45:00,186.86,186.95,186.86,186.9,3636.0,186.0421,186.1317,186.0421,186.0819,3636.0
2025-03-31 12:50:00,186.93,187.0,186.9,186.91,5249.0,186.1118,186.1815,186.0819,186.0919,5249.0
2025-03-31 12:55:00,187.03,187.03,186.76,186.79,29875.0,186.2114,186.2114,185.9425,185.9724,29875.0
2025-03-31 13:00:00,186.75,186.88,186.69,186.84,21949.0,185.9326,186.062,185.8729,186.0222,21949.0
2025-03-31 13:05:00,186.88,187.06,186.88,187.05,13913.0,186.062,186.2412,186.062,186.2313,13913.0
2025-03-31 13:10:00,187.11,187.16,187.0,187.13,25560.0,186.291,186.3408,186.1815,186.3109,25560.0
2025-03-31 13:15:00,187.08,187.08,186.69,186.69,2597.0,186.2611,186.2611,185.8729,185.8729,2597.0
2025-03-31 13:20:00,186.7,186.71,186.44,186.55,10028.0,185.8828,185.8928,185.6239,185.7335,10028.0
2025-03-31 13:25:00,186.54,186.61,186.53,186.61,4660.0,185.7235,185.7932,185.7136,185.7932,4660.0
2025-03-31 13:30:00,186.67,186.79,186.67,186.79,3759.0,185.8529,185.9724,185.8529,185.9724,3759.0
2025-03-31 13:35:00,186.76,186.88,186.74,186.83,62501.0,185.9425,186.062,185.9226,186.0122,62501.0
2025-03-31 13:40:00,186.85,186.85,186.55,186.55,8730.0,186.0322,186.0322,185.7335,185.7335,8730.0
2025-03-31 13:45:00,186.57,186.6,186.52,186.6,78411.0,185.7534,185.7832,185.7036,185.7832,78411.0
2025-03-31 13:50:00,186.61,186.8,186.61,186.8,16961.0,185.7932,185.9824,185.7932,185.9824,16961.0
2025-03-31 13:55:00,186.77,186.78,186.66,186.66,2797.0,185.9525,185.9625,185.843,185.843,2797.0
2025-03-31 14:00:00,186.58,187.07,186.58,187.05,3888.0,185.7633,186.2512,185.7633,186.2313,3888.0
2025-03-31 14:05:00,187.02,187.58,187.02,187.58,17969.0,186.2014,186.759,186.2014,186.759,17969.0
2025-03-31 14:10:00,187.58,187.7,187.49,187.5,25938.0,186.759,186.8784,186.6694,186.6793,25938.0
2025-03-31 14:15:00,187.51,187.65,187.43,187.63,7926.0,186.6893,186.8287,186.6096,186.8087,7926.0
2025-03-31 14:20:00,187.67,187.71,187.5,187.53,17436.0,186.8486,186.8884,186.6793,186.7092,17436.0
2025-03-31 14:25:00,187.52,187.64,187.47,187.64,17351.0,186.6992,186.8187,186.6494,186.8187,17351.0
2025-03-31 14:30:00,187.61,187.79,187.61,187.68,12661.0,186.7888,186.968,186.7888,186.8585,12661.0
2025-03-31 14:35:00,187.72,187.81,187.69,187.76,11606.0,186.8983,186.988,186.8685,186.9382,11606.0
2025-03-31 14:40:00,187.73,187.9,187.73,187.76,9947.0,186.9083,187.0776,186.9083,186.9382,9947.0
2025-03-31 14:45:00,187.79,187.79,187.51,187.69,21060.0,186.968,186.968,186.6893,186.8685,21060.0
2025-03-31 14:50:00,187.77,187.86,187.77,187.83,4380.0,186.9481,187.0377,186.9481,187.0079,4380.0
2025-03-31 14:55:00,187.8,187.82,187.58,187.58,9397.0,186.978,186.9979,186.759,186.759,9397.0
2025-03-31 15:00:00,187.65,187.92,187.65,187.92,24879.0,186.8287,187.0975,186.8287,187.0975,24879.0
2025-03-31 15:05:00,187.92,188.06,187.91,188.0,40026.0,187.0975,187.2369,187.0875,187.1771,40026.0
2025-03-31 15:10:00,187.97,188.25,187.96,188.16,12703.0,187.1473,187.426,187.1373,187.3364,12703.0
2025-03-31 15:15:00,188.18,188.31,188.17,188.23,7445.0,187.3563,187.4858,187.3464,187.4061,7445.0
2025-03-31 15:20:00,188.25,188.44,188.25,188.36,13237.0,187.426,187.6152,187.426,187.5355,13237.0
2025-03-31 15:25:00,188.33,188.33,187.88,187.91,21143.0,187.5057,187.5057,187.0576,187.0875,21143.0
2025-03-31 15:30:00,187.88,188.33,187.84,188.33,17875.0,187.0576,187.5057,187.0178,187.5057,17875.0
2025-03-31 15:35:00,188.34,188.38,188.12,188.21,10028.0,187.5156,187.5555,187.2966,187.3862,10028.0
2025-03-31 15:40:00,188.26,188.91,188.26,188.48,31844.0,187.436,188.0831,187.436,187.655,31844.0
2025-03-31 15:45:00,188.47,188.56,188.28,188.37,35348.0,187.6451,187.7347,187.4559,187.5455,35348.0
2025-03-31 15:50:00,188.37,188.46,187.8,188.22,78506.0,187.5455,187.6351,186.978,187.3962,78506.0
2025-03-31 15:55:00,188.21,188.36,188.01,188.11,422591.0,187.3862,187.5355,187.1871,187.2866,422591.0
2025-04-01 09:30:00,187.71,187.71,187.19,187.5,41889.0,186.8884,186.8884,186.3707,186.6793,41889.0
2025-04-01 09:35:00,187.54,187.7,187.15,187.26,23570.0,186.7191,186.8784,186.3308,186.4404,23570.0
2025-04-01 09:40:00,187.39,187.52,186.81,186.98,19428.0,186.5698,186.6992,185.9923,186.1616,19428.0
2025-04-01 09:45:00,187.01,187.5,186.97,187.5,22381.0,186.1915,186.6793,186.1516,186.6793,22381.0
2025-04-01 09:50:00,187.48,187.63,187.42,187.62,13724.0,186.6594,186.8087,186.5997,186.7988,13724.0
2025-04-01 09:55:00,187.55,187.55,187.07,187.07,11114.0,186.7291,186.7291,186.2512,186.2512,11114.0
2025-04-01 10:00:00,186.91,187.18,186.67,186.71,37317.0,186.0919,186.3607,185.8529,185.8928,37317.0
2025-04-01 10:05:00,186.8,186.85,186.32,186.42,5007.0,185.9824,186.0322,185.5045,185.604,5007.0
2025-04-01 10:10:00,186.45,186.45,186.12,186.12,12638.0,185.6339,185.6339,185.3054,185.3054,12638.0
2025-04-01 10:15:00,186.13,186.26,186.06,186.16,99359.0,185.3153,185.4447,185.2456,185.3452,99359.0
2025-04-01 10:20:00,186.19,186.39,186.04,186.31,21847.0,185.375,185.5742,185.2257,185.4945,21847.0
2025-04-01 10:25:00,186.34,186.43,186.18,186.36,7153.0,185.5244,185.614,185.3651,185.5443,7153.0
2025-04-01 10:30:00,186.37,186.47,186.32,186.46,19405.0,185.5543,185.6538,185.5045,185.6439,19405.0
2025-04-01 10:35:00,186.5,187.07,186.47,187.07,14672.0,185.6837,186.2512,185.6538,186.2512,14672.0
2025-04-01 10:40:00,186.92,187.39,186.91,187.24,18958.0,186.1018,186.5698,186.0919,186.4204,18958.0
2025-04-01 10:45:00,187.15,187.23,187.1,187.23,4822.0,186.3308,186.4105,186.2811,186.4105,4822.0
2025-04-01 10:50:00,187.25,187.6,187.25,187.59,6890.0,186.4304,186.7789,186.4304,186.7689,6890.0
2025-04-01 10:55:00,187.62,187.75,187.57,187.75,4561.0,186.7988,186.9282,186.749,186.9282,4561.0
2025-04-01 11:00:00,187.7,187.94,187.64,187.9,19242.0,186.8784,187.1174,186.8187,187.0776,19242.0
2025-04-01 11:05:00,187.92,188.05,187.92,188.01,10555.0,187.0975,187.2269,187.0975,187.1871,10555.0
2025-04-01 11:10:00,188.04,188.33,187.98,188.33,10865.0,187.2169,187.5057,187.1572,187.5057,10865.0
2025-04-01 11:15:00,188.34,188.48,188.3,188.3,8832.0,187.5156,187.655,187.4758,187.4758,8832.0
2025-04-01 11:20:00,188.27,188.34,188.08,188.32,14139.0,187.4459,187.5156,187.2568,187.4957,14139.0
2025-04-01 11:25:00,188.32,188.41,188.11,188.11,8924.0,187.4957,187.5853,187.2866,187.2866,8924.0
2025-04-01 11:30:00,188.1,188.13,187.98,188.1,10126.0,187.2767,187.3066,187.1572,187.2767,10126.0
2025-04-01 11:35:00,188.06,188.19,188.02,188.14,7936.0,187.2369,187.3663,187.197,187.3165,7936.0
2025-04-01 11:40:00,188.05,188.2,187.99,188.2,7829.0,187.2269,187.3762,187.1672,187.3762,7829.0
2025-04-01 11:45:00,188.16,188.3,188.16,188.23,12140.0,187.3364,187.4758,187.3364,187.4061,12140.0
2025-04-01 11:50:00,188.27,188.3,188.11,188.21,10296.0,187.4459,187.4758,187.2866,187.3862,10296.0
2025-04-01 11:55:00,188.16,188.33,188.15,188.33,6456.0,187.3364,187.5057,187.3265,187.5057,6456.0
2025-04-01 12:00:00,188.3,188.56,188.27,188.53,12188.0,187.4758,187.7347,187.4459,187.7048,12188.0
2025-04-01 12:05:00,188.5,188.53,188.43,188.5,3489.0,187.6749,187.7048,187.6052,187.6749,3489.0
2025-04-01 12:10:00,188.48,188.53,188.45,188.53,3866.0,187.655,187.7048,187.6252,187.7048,3866.0
2025-04-01 12:15:00,188.54,188.65,188.54,188.54,6608.0,187.7148,187.8243,187.7148,187.7148,6608.0
2025-04-01 12:20:00,188.57,188.63,188.4,188.46,7150.0,187.7446,187.8044,187.5754,187.6351,7150.0
2025-04-01 12:25:00,188.45,188.48,188.03,188.03,3610.0,187.6252,187.655,187.207,187.207,3610.0
2025-04-01 12:30:00,187.92,188.07,187.82,187.83,9271.0,187.0975,187.2468,186.9979,187.0079,9271.0
2025-04-01 12:35:00,187.86,187.89,187.67,187.67,4704.0,187.0377,187.0676,186.8486,186.8486,4704.0
2025-04-01 12:40:00,187.61,187.76,187.6,187.64,5797.0,186.7888,186.9382,186.7789,186.8187,5797.0
2025-04-01 12:45:00,187.63,187.71,187.59,187.68,4657.0,186.8087,186.8884,186.7689,186.8585,4657.0
2025-04-01 12:50:00,187.75,188.04,187.74,187.93,9919.0,186.9282,187.2169,186.9183,187.1074,9919.0
2025-04-01 12:55:00,187.92,188.05,187.9,187.9,9084.0,187.0975,187.2269,187.0776,187.0776,9084.0
2025-04-01 13:00:00,187.88,188.02,187.87,187.94,4265.0,187.0576,187.197,187.0477,187.1174,4265.0
2025-04-01 13:05:00,187.92,187.92,187.74,187.81,8389.0,187.0975,187.0975,186.9183,186.988,8389.0
2025-04-01 13:10:00,187.83,187.92,187.76,187.92,42531.0,187.0079,187.0975,186.9382,187.0975,42531.0
2025-04-01 13:15:00,187.91,187.91,187.67,187.68,8119.0,187.0875,187.0875,186.8486,186.8585,8119.0
2025-04-01 13:20:00,187.65,187.73,187.55,187.59,9290.0,186.8287,186.9083,186.7291,186.7689,9290.0
2025-04-01 13:25:00,187.57,187.64,187.38,187.44,34515.0,186.749,186.8187,186.5598,186.6196,34515.0
2025-04-01 13:30:00,187.43,187.57,187.33,187.33,13888.0,186.6096,186.749,186.5101,186.5101,13888.0
2025-04-01 13:35:00,187.35,187.49,187.33,187.49,7158.0,186.53,186.6694,186.5101,186.6694,7158.0
2025-04-01 13:40:00,187.5,187.66,187.41,187.41,24213.0,186.6793,186.8386,186.5897,186.5897,24213.0
2025-04-01 13:45:00,187.41,187.6,187.4,187.6,4256.0,186.5897,186.7789,186.5797,186.7789,4256.0
2025-04-01 13:50:00,187.56,187.69,187.48,187.53,10890.0,186.739,186.8685,186.6594,186.7092,10890.0
2025-04-01 13:55:00,187.53,187.53,187.41,187.41,10475.0,186.7092,186.7092,186.5897,186.5897,10475.0
2025-04-01 14:00:00,187.46,187.46,187.07,187.17,11718.0,186.6395,186.6395,186.2512,186.3508,11718.0
2025-04-01 14:05:00,187.19,187.21,187.04,187.04,7231.0,186.3707,186.3906,186.2213,186.2213,7231.0
2025-04-01 14:10:00,187.08,187.15,186.95,187.15,23925.0,186.2611,186.3308,186.1317,186.3308,23925.0
2025-04-01 14:15:00,187.13,187.13,186.94,187.0,12920.0,186.3109,186.3109,186.1218,186.1815,12920.0
2025-04-01 14:20:00,186.99,187.0,186.82,186.82,16076.0,186.1715,186.1815,186.0023,186.0023,16076.0
2025-04-01 14:25:00,186.83,186.97,186.81,186.87,9245.0,186.0122,186.1516,185.9923,186.0521,9245.0
2025-04-01 14:30:00,186.87,186.97,186.81,186.85,8827.0,186.0521,186.1516,185.9923,186.0322,8827.0
2025-04-01 14:35:00,186.82,186.92,186.74,186.76,3885.0,186.0023,186.1018,185.9226,185.9425,3885.0
2025-04-01 14:40:00,186.76,186.89,186.75,186.89,3811.0,185.9425,186.072,185.9326,186.072,3811.0
2025-04-01 14:45:00,186.88,186.88,186.7,186.72,26825.0,186.062,186.062,185.8828,185.9027,26825.0
2025-04-01 14:50:00,186.72,186.78,186.6,186.78,9959.0,185.9027,185.9625,185.7832,185.9625,9959.0
2025-04-01 14:55:00,186.84,187.06,186.84,186.99,9658.0,186.0222,186.2412,186.0222,186.1715,9658.0
2025-04-01 15:00:00,187.0,187.19,186.98,187.17,9318.0,186.1815,186.3707,186.1616,186.3508,9318.0
2025-04-01 15:05:00,187.16,187.28,187.08,187.08,14371.0,186.3408,186.4603,186.2611,186.2611,14371.0
2025-04-01 15:10:00,187.08,187.2,187.05,187.19,11312.0,186.2611,186.3806,186.2313,186.3707,11312.0
2025-04-01 15:15:00,187.23,187.38,187.2,187.21,7981.0,186.4105,186.5598,186.3806,186.3906,7981.0
2025-04-01 15:20:00,187.2,187.44,187.17,187.44,7933.0,186.3806,186.6196,186.3508,186.6196,7933.0
2025-04-01 15:25:00,187.42,187.48,187.36,187.36,2594.0,186.5997,186.6594,186.5399,186.5399,2594.0
2025-04-01 15:30:00,187.34,187.67,187.29,187.53,8448.0,186.52,186.8486,186.4702,186.7092,8448.0
2025-04-01 15:35:00,187.47,187.67,187.46,187.64,9045.0,186.6494,186.8486,186.6395,186.8187,9045.0
2025-04-01 15:40:00,187.61,187.68,187.57,187.65,2991.0,186.7888,186.8585,186.749,186.8287,2991.0
2025-04-01 15:45:00,187.64,187.84,187.64,187.84,13031.0,186.8187,187.0178,186.8187,187.0178,13031.0
2025-04-01 15:50:00,187.91,187.98,187.58,187.91,50857.0,187.0875,187.1572,186.759,187.0875,50857.0
2025-04-01 15:55:00,187.94,188.08,187.77,187.9,136316.0,187.1174,187.2568,186.9481,187.0776,136316.0
2025-04-02 09:30:00,186.57,187.19,186.51,187.15,56363.0,185.7534,186.3707,185.6936,186.3308,56363.0
2025-04-02 09:35:00,187.05,187.43,186.9,187.41,17069.0,186.2313,186.6096,186.0819,186.5897,17069.0
2025-04-02 09:40:00,187.44,187.59,187.28,187.33,43094.0,186.6196,186.7689,186.4603,186.5101,43094.0
2025-04-02 09:45:00,187.35,187.41,187.21,187.36,11816.0,186.53,186.5897,186.3906,186.5399,11816.0
2025-04-02 09:50:00,187.35,187.5,187.12,187.12,20106.0,186.53,186.6793,186.301,186.301,20106.0
2025-04-02 09:55:00,187.14,187.3,187.0,187.24,15269.0,186.3209,186.4802,186.1815,186.4204,15269.0
2025-04-02 10:00:00,187.17,187.68,187.13,187.63,17980.0,186.3508,186.8585,186.3109,186.8087,17980.0
2025-04-02 10:05:00,187.66,187.69,187.52,187.57,61988.0,186.8386,186.8685,186.6992,186.749,61988.0
2025-04-02 10:10:00,187.6,187.78,187.45,187.62,17588.0,186.7789,186.9581,186.6295,186.7988,17588.0
2025-04-02 10:15:00,187.68,187.92,187.57,187.92,10905.0,186.8585,187.0975,186.749,187.0975,10905.0
2025-04-02 10:20:00,187.93,187.99,187.75,187.87,11442.0,187.1074,187.1672,186.9282,187.0477,11442.0
2025-04-02 10:25:00,187.89,188.05,187.78,188.05,5111.0,187.0676,187.2269,186.9581,187.2269,5111.0
2025-04-02 10:30:00,188.05,188.22,188.0,188.15,27677.0,187.2269,187.3962,187.1771,187.3265,27677.0
2025-04-02 10:35:00,188.15,188.15,187.97,188.09,106174.0,187.3265,187.3265,187.1473,187.2667,106174.0
2025-04-02 10:40:00,188.09,188.18,187.95,188.02,9215.0,187.2667,187.3563,187.1273,187.197,9215.0
2025-04-02 10:45:00,188.08,188.15,187.99,188.12,14993.0,187.2568,187.3265,187.1672,187.2966,14993.0
2025-04-02 10:50:00,188.16,188.3,188.15,188.23,10253.0,187.3364,187.4758,187.3265,187.4061,10253.0
2025-04-02 10:55:00,188.23,188.51,188.23,188.48,10617.0,187.4061,187.6849,187.4061,187.655,10617.0
2025-04-02 11:00:00,188.4,188.52,188.29,188.52,17798.0,187.5754,187.6948,187.4659,187.6948,17798.0
2025-04-02 11:05:00,188.5,188.5,188.4,188.47,3867.0,187.6749,187.6749,187.5754,187.6451,3867.0
2025-04-02 11:10:00,188.48,188.52,188.3,188.3,5554.0,187.655,187.6948,187.4758,187.4758,5554.0
2025-04-02 11:15:00,188.29,188.35,188.21,188.35,8035.0,187.4659,187.5256,187.3862,187.5256,8035.0
2025-04-02 11:20:00,188.43,188.61,188.43,188.56,7597.0,187.6052,187.7845,187.6052,187.7347,7597.0
2025-04-02 11:25:00,188.57,188.82,188.57,188.76,9657.0,187.7446,187.9935,187.7446,187.9338,9657.0
2025-04-02 11:30:00,188.78,188.89,188.72,188.89,4979.0,187.9537,188.0632,187.894,188.0632,4979.0
2025-04-02 11:35:00,188.9,188.9,188.74,188.74,83670.0,188.0732,188.0732,187.9139,187.9139,83670.0
2025-04-02 11:40:00,188.75,188.78,188.4,188.4,45893.0,187.9238,187.9537,187.5754,187.5754,45893.0
2025-04-02 11:45:00,188.46,188.46,188.19,188.19,11936.0,187.6351,187.6351,187.3663,187.3663,11936.0
2025-04-02 11:50:00,188.18,188.24,188.08,188.16,4693.0,187.3563,187.4161,187.2568,187.3364,4693.0
2025-04-02 11:55:00,188.21,188.27,188.17,188.23,4841.0,187.3862,187.4459,187.3464,187.4061,4841.0
2025-04-02 12:00:00,188.25,188.29,188.19,188.23,6154.0,187.426,187.4659,187.3663,187.4061,6154.0
2025-04-02 12:05:00,188.25,188.36,188.22,188.3,7179.0,187.426,187.5355,187.3962,187.4758,7179.0
2025-04-02 12:10:00,188.3,188.57,188.3,188.56,2764.0,187.4758,187.7446,187.4758,187.7347,2764.0
2025-04-02 12:15:00,188.65,188.65,188.47,188.48,2600.0,187.8243,187.8243,187.6451,187.655,2600.0
2025-04-02 12:20:00,188.52,188.58,188.48,188.52,12018.0,187.6948,187.7546,187.655,187.6948,12018.0
2025-04-02 12:25:00,188.51,188.56,188.42,188.56,7077.0,187.6849,187.7347,187.5953,187.7347,7077.0
2025-04-02 12:30:00,188.57,188.64,188.56,188.62,5020.0,187.7446,187.8143,187.7347,187.7944,5020.0
2025-04-02 12:35:00,188.64,188.64,188.43,188.52,2541.0,187.8143,187.8143,187.6052,187.6948,2541.0
2025-04-02 12:40:00,188.56,188.7,188.5,188.7,2389.0,187.7347,187.8741,187.6749,187.8741,2389.0
2025-04-02 12:45:00,188.7,189.0,188.66,189.0,21808.0,187.8741,188.1727,187.8342,188.1727,21808.0
2025-04-02 12:50:00,189.01,189.16,188.97,189.03,18315.0,188.1827,188.332,188.1429,188.2026,18315.0
2025-04-02 12:55:00,189.04,189.12,188.9,189.06,18073.0,188.2126,188.2922,188.0732,188.2325,18073.0
2025-04-02 13:00:00,189.16,189.17,189.07,189.17,2775.0,188.332,188.342,188.2424,188.342,2775.0
2025-04-02 13:05:00,189.17,189.31,189.15,189.3,4972.0,188.342,188.4814,188.3221,188.4714,4972.0
2025-04-02 13:10:00,189.29,189.52,189.29,189.44,10477.0,188.4615,188.6905,188.4615,188.6108,10477.0
2025-04-02 13:15:00,189.44,189.45,189.26,189.31,42018.0,188.6108,188.6208,188.4316,188.4814,42018.0
2025-04-02 13:20:00,189.32,189.33,189.13,189.26,5669.0,188.4913,188.5013,188.3022,188.4316,5669.0
2025-04-02 13:25:00,189.3,189.3,189.2,189.2,7217.0,188.4714,188.4714,188.3719,188.3719,7217.0
2025-04-02 13:30:00,189.16,189.16,188.95,189.01,10884.0,188.332,188.332,188.123,188.1827,10884.0
2025-04-02 13:35:00,188.96,188.97,188.85,188.94,27539.0,188.1329,188.1429,188.0234,188.113,27539.0
2025-04-02 13:40:00,188.99,189.01,188.66,188.71,9303.0,188.1628,188.1827,187.8342,187.884,9303.0
2025-04-02 13:45:00,188.73,188.73,188.49,188.56,11570.0,187.9039,187.9039,187.665,187.7347,11570.0
2025-04-02 13:50:00,188.53,188.58,188.4,188.57,19886.0,187.7048,187.7546,187.5754,187.7446,19886.0
2025-04-02 13:55:00,188.59,188.67,188.58,188.67,17839.0,187.7645,187.8442,187.7546,187.8442,17839.0
2025-04-02 14:00:00,188.63,188.77,188.57,188.58,23398.0,187.8044,187.9438,187.7446,187.7546,23398.0
2025-04-02 14:05:00,188.57,188.58,188.42,188.48,12405.0,187.7446,187.7546,187.5953,187.655,12405.0
2025-04-02 14:10:00,188.48,188.56,188.37,188.5,17713.0,187.655,187.7347,187.5455,187.6749,17713.0
2025-04-02 14:15:00,188.5,188.5,188.37,188.38,8425.0,187.6749,187.6749,187.5455,187.5555,8425.0
2025-04-02 14:20:00,188.37,188.4,188.24,188.25,28551.0,187.5455,187.5754,187.4161,187.426,28551.0
2025-04-02 14:25:00,188.29,188.36,187.99,187.99,38515.0,187.4659,187.5355,187.1672,187.1672,38515.0
2025-04-02 14:30:00,187.98,188.25,187.97,188.23,29425.0,187.1572,187.426,187.1473,187.4061,29425.0
2025-04-02 14:35:00,188.23,188.61,188.23,188.61,32202.0,187.4061,187.7845,187.4061,187.7845,32202.0
2025-04-02 14:40:00,188.59,188.76,188.57,188.67,8351.0,187.7645,187.9338,187.7446,187.8442,8351.0
2025-04-02 14:45:00,188.68,188.71,188.52,188.64,13737.0,187.8541,187.884,187.6948,187.8143,13737.0
2025-04-02 14:50:00,188.64,188.64,188.41,188.49,22311.0,187.8143,187.8143,187.5853,187.665,22311.0
2025-04-02 14:55:00,188.48,188.48,188.03,188.03,18209.0,187.655,187.655,187.207,187.207,18209.0
2025-04-02 15:00:00,188.04,188.51,188.04,188.5,6898.0,187.2169,187.6849,187.2169,187.6749,6898.0
2025-04-02 15:05:00,188.51,188.56,188.41,188.46,14849.0,187.6849,187.7347,187.5853,187.6351,14849.0
2025-04-02 15:10:00,188.45,188.49,188.37,188.37,14907.0,187.6252,187.665,187.5455,187.5455,14907.0
2025-04-02 15:15:00,188.34,188.5,188.28,188.32,11735.0,187.5156,187.6749,187.4559,187.4957,11735.0
2025-04-02 15:20:00,188.45,188.6,188.38,188.57,10123.0,187.6252,187.7745,187.5555,187.7446,10123.0
2025-04-02 15:25:00,188.48,188.66,188.42,188.57,61810.0,187.655,187.8342,187.5953,187.7446,61810.0
2025-04-02 15:30:00,188.54,188.9,188.48,188.82,34979.0,187.7148,188.0732,187.655,187.9935,34979.0
2025-04-02 15:35:00,188.8,188.93,188.66,188.8,33022.0,187.9736,188.1031,187.8342,187.9736,33022.0
2025-04-02 15:40:00,188.76,189.04,188.76,189.01,32350.0,187.9338,188.2126,187.9338,188.1827,32350.0
2025-04-02 15:45:00,189.02,189.19,189.02,189.15,28747.0,188.1927,188.3619,188.1927,188.3221,28747.0
2025-04-02 15:50:00,189.19,189.31,189.03,189.25,56930.0,188.3619,188.4814,188.2026,188.4217,56930.0
2025-04-02 15:55:00,189.24,189.38,189.14,189.17,154136.0,188.4117,188.5511,188.3121,188.342,154136.0
2025-04-03 09:30:00,184.48,185.17,184.48,184.92,97584.0,183.6725,184.3595,183.6725,184.1106,97584.0
2025-04-03 09:35:00,184.95,185.27,184.79,185.26,70867.0,184.1405,184.4591,183.9812,184.4491,70867.0
2025-04-03 09:40:00,185.26,185.33,185.0,185.09,59340.0,184.4491,184.5188,184.1903,184.2799,59340.0
2025-04-03 09:45:00,185.05,185.06,184.49,184.57,69281.0,184.24,184.25,183.6825,183.7621,69281.0
2025-04-03 09:50:00,184.55,184.82,183.98,184.02,58746.0,183.7422,184.011,183.1747,183.2145,58746.0
2025-04-03 09:55:00,184.0,184.16,183.58,183.71,76436.0,183.1946,183.3539,182.7765,182.9059,76436.0
2025-04-03 10:00:00,183.65,183.72,183.0,183.02,22851.0,182.8462,182.9159,182.199,182.2189,22851.0
2025-04-03 10:05:00,183.06,183.29,182.85,182.92,25237.0,182.2587,182.4877,182.0497,182.1194,25237.0
2025-04-03 10:10:00,182.92,182.97,182.57,182.71,129548.0,182.1194,182.1691,181.7709,181.9103,129548.0
2025-04-03 10:15:00,182.72,182.89,182.62,182.63,48428.0,181.9202,182.0895,181.8207,181.8306,48428.0
2025-04-03 10:20:00,182.63,182.67,182.37,182.53,10207.0,181.8306,181.8705,181.5718,181.7311,10207.0
2025-04-03 10:25:00,182.53,182.94,182.53,182.85,21221.0,181.7311,182.1393,181.7311,182.0497,21221.0
2025-04-03 10:30:00,182.91,183.19,182.86,182.87,34551.0,182.1094,182.3882,182.0596,182.0696,34551.0
2025-04-03 10:35:00,182.91,183.11,182.86,182.88,9713.0,182.1094,182.3085,182.0596,182.0795,9713.0
2025-04-03 10:40:00,182.9,183.08,182.7,182.96,37021.0,182.0994,182.2787,181.9003,182.1592,37021.0
2025-04-03 10:45:00,182.74,182.81,182.63,182.71,22084.0,181.9401,182.0098,181.8306,181.9103,22084.0
2025-04-03 10:50:00,182.72,182.76,182.43,182.55,61776.0,181.9202,181.9601,181.6315,181.751,61776.0
2025-04-03 10:55:00,182.56,182.64,182.33,182.34,28807.0,181.7609,181.8406,181.5319,181.5419,28807.0
2025-04-03 11:00:00,182.3,182.5,182.24,182.5,22456.0,181.5021,181.7012,181.4423,181.7012,22456.0
2025-04-03 11:05:00,182.47,182.47,182.22,182.36,14842.0,181.6713,181.6713,181.4224,181.5618,14842.0
2025-04-03 11:10:00,182.4,182.94,182.4,182.89,32965.0,181.6016,182.1393,181.6016,182.0895,32965.0
2025-04-03 11:15:00,182.8,183.03,182.79,182.85,13279.0,181.9999,182.2289,181.9899,182.0497,13279.0
2025-04-03 11:20:00,182.85,182.92,182.64,182.85,14984.0,182.0497,182.1194,181.8406,182.0497,14984.0
2025-04-03 11:25:00,182.8,182.97,182.75,182.8,9365.0,181.9999,182.1691,181.9501,181.9999,9365.0
2025-04-03 11:30:00,182.72,182.92,182.65,182.9,21441.0,181.9202,182.1194,181.8505,182.0994,21441.0
2025-04-03 11:35:00,182.89,183.13,182.63,183.13,9382.0,182.0895,182.3284,181.8306,182.3284,9382.0
2025-04-03 11:40:00,183.15,183.32,183.15,183.29,11688.0,182.3484,182.5176,182.3484,182.4877,11688.0
2025-04-03 11:45:00,183.35,183.37,182.9,183.0,12289.0,182.5475,182.5674,182.0994,182.199,12289.0
2025-04-03 11:50:00,183.04,183.04,182.75,182.99,6907.0,182.2388,182.2388,181.9501,182.1891,6907.0
2025-04-03 11:55:00,183.04,183.37,182.99,183.18,15742.0,182.2388,182.5674,182.1891,182.3782,15742.0
2025-04-03 12:00:00,183.15,183.6,183.13,183.3,19528.0,182.3484,182.7964,182.3284,182.4977,19528.0
2025-04-03 12:05:00,183.31,183.5,183.2,183.24,17272.0,182.5077,182.6968,182.3981,182.438,17272.0
2025-04-03 12:10:00,183.27,183.55,183.18,183.52,22668.0,182.4678,182.7466,182.3782,182.7167,22668.0
2025-04-03 12:15:00,183.51,183.7,183.42,183.69,14243.0,182.7068,182.8959,182.6172,182.886,14243.0
2025-04-03 12:20:00,183.67,183.87,183.56,183.78,22977.0,182.8661,183.0652,182.7566,182.9756,22977.0
2025-04-03 12:25:00,183.78,183.94,183.51,183.94,19047.0,182.9756,183.1349,182.7068,183.1349,19047.0
2025-04-03 12:30:00,183.93,184.05,183.44,183.44,10586.0,183.1249,183.2444,182.6371,182.6371,10586.0
2025-04-03 12:35:00,183.43,183.47,183.32,183.41,10995.0,182.6271,182.6669,182.5176,182.6072,10995.0
2025-04-03 12:40:00,183.49,183.87,183.44,183.51,39964.0,182.6869,183.0652,182.6371,182.7068,39964.0
2025-04-03 12:45:00,183.53,183.59,183.38,183.59,19955.0,182.7267,182.7864,182.5773,182.7864,19955.0
2025-04-03 12:50:00,183.57,183.57,183.04,183.11,12300.0,182.7665,182.7665,182.2388,182.3085,12300.0
2025-04-03 12:55:00,183.08,183.15,183.03,183.12,7763.0,182.2787,182.3484,182.2289,182.3185,7763.0
2025-04-03 13:00:00,183.11,183.21,182.96,183.01,5735.0,182.3085,182.4081,182.1592,182.209,5735.0
2025-04-03 13:05:00,183.06,183.31,183.0,183.0,10860.0,182.2587,182.5077,182.199,182.199,10860.0
2025-04-03 13:10:00,183.0,183.09,182.87,183.07,13225.0,182.199,182.2886,182.0696,182.2687,13225.0
2025-04-03 13:15:00,183.06,183.1,182.97,183.01,9798.0,182.2587,182.2986,182.1691,182.209,9798.0
2025-04-03 13:20:00,183.03,183.11,182.7,182.77,42740.0,182.2289,182.3085,181.9003,181.97,42740.0
2025-04-03 13:25:00,182.79,182.85,182.67,182.75,28172.0,181.9899,182.0497,181.8705,181.9501,28172.0
2025-04-03 13:30:00,182.7,182.84,182.67,182.84,11165.0,181.9003,182.0397,181.8705,182.0397,11165.0
2025-04-03 13:35:00,182.85,183.12,182.85,183.03,8970.0,182.0497,182.3185,182.0497,182.2289,8970.0
2025-04-03 13:40:00,183.08,183.16,182.97,183.16,9538.0,182.2787,182.3583,182.1691,182.3583,9538.0
2025-04-03 13:45:00,183.17,183.24,182.98,183.0,4785.0,182.3683,182.438,182.1791,182.199,4785.0
2025-04-03 13:50:00,183.05,183.05,182.86,182.98,11939.0,182.2488,182.2488,182.0596,182.1791,11939.0
2025-04-03 13:55:00,182.97,182.97,182.76,182.77,54500.0,182.1691,182.1691,181.9601,181.97,54500.0
2025-04-03 14:00:00,182.77,182.96,182.71,182.72,13534.0,181.97,182.1592,181.9103,181.9202,13534.0
2025-04-03 14:05:00,182.68,182.68,182.52,182.59,8783.0,181.8804,181.8804,181.7211,181.7908,8783.0
2025-04-03 14:10:00,182.62,182.62,182.34,182.39,35886.0,181.8207,181.8207,181.5419,181.5917,35886.0
2025-04-03 14:15:00,182.39,182.47,182.27,182.38,18786.0,181.5917,181.6713,181.4722,181.5817,18786.0
2025-04-03 14:20:00,182.36,182.57,182.31,182.38,13056.0,181.5618,181.7709,181.512,181.5817,13056.0
2025-04-03 14:25:00,182.39,182.51,182.32,182.4,6516.0,181.5917,181.7112,181.522,181.6016,6516.0
2025-04-03 14:30:00,182.45,182.49,182.08,182.16,26117.0,181.6514,181.6912,181.283,181.3627,26117.0
2025-04-03 14:35:00,182.2,182.53,182.2,182.5,16569.0,181.4025,181.7311,181.4025,181.7012,16569.0
2025-04-03 14:40:00,182.43,182.69,182.39,182.66,86684.0,181.6315,181.8904,181.5917,181.8605,86684.0
2025-04-03 14:45:00,182.69,182.78,182.52,182.78,8149.0,181.8904,181.98,181.7211,181.98,8149.0
2025-04-03 14:50:00,182.75,182.8,182.52,182.55,21403.0,181.9501,181.9999,181.7211,181.751,21403.0
2025-04-03 14:55:00,182.63,182.65,182.4,182.65,13778.0,181.8306,181.8505,181.6016,181.8505,13778.0
2025-04-03 15:00:00,182.6,182.67,182.44,182.52,69624.0,181.8008,181.8705,181.6415,181.7211,69624.0
2025-04-03 15:05:00,182.5,182.68,182.5,182.59,162018.0,181.7012,181.8804,181.7012,181.7908,162018.0
2025-04-03 15:10:00,182.65,182.65,182.36,182.38,24431.0,181.8505,181.8505,181.5618,181.5817,24431.0
2025-04-03 15:15:00,182.31,182.31,181.68,182.02,31410.0,181.512,181.512,180.8848,181.2233,31410.0
2025-04-03 15:20:00,182.07,182.13,181.77,181.98,17445.0,181.2731,181.3328,180.9744,181.1835,17445.0
2025-04-03 15:25:00,181.94,182.11,181.75,181.92,73056.0,181.1436,181.3129,180.9545,181.1237,73056.0
2025-04-03 15:30:00,181.9,181.92,181.53,181.57,19638.0,181.1038,181.1237,180.7354,180.7753,19638.0
2025-04-03 15:35:00,181.53,181.73,181.47,181.7,22396.0,180.7354,180.9346,180.6757,180.9047,22396.0
2025-04-03 15:40:00,181.66,181.93,181.6,181.89,52470.0,180.8649,181.1337,180.8051,181.0939,52470.0
2025-04-03 15:45:00,181.9,181.9,181.39,181.52,74650.0,181.1038,181.1038,180.5961,180.7255,74650.0
2025-04-03 15:50:00,181.51,181.57,181.32,181.47,80943.0,180.7155,180.7753,180.5264,180.6757,80943.0
2025-04-03 15:55:00,181.48,181.51,181.16,181.28,201697.0,180.6857,180.7155,180.3671,180.4865,201697.0
2025-04-04 09:30:00,177.04,177.49,176.44,176.75,115418.0,176.2651,176.7131,175.6677,175.9764,115418.0
2025-04-04 09:35:00,176.76,176.76,175.62,175.84,45206.0,175.9863,175.9863,174.8513,175.0703,45206.0
2025-04-04 09:40:00,175.81,175.88,175.12,175.58,98414.0,175.0405,175.1102,174.3535,174.8115,98414.0
2025-04-04 09:45:00,175.56,176.19,175.35,175.35,83051.0,174.7916,175.4188,174.5825,174.5825,83051.0
2025-04-04 09:50:00,175.34,175.72,175.15,175.15,120794.0,174.5725,174.9509,174.3834,174.3834,120794.0
2025-04-04 09:55:00,175.12,176.12,174.97,175.66,28123.0,174.3535,175.3491,174.2042,174.8911,28123.0
2025-04-04 10:00:00,175.5,175.54,175.08,175.22,23462.0,174.7318,174.7717,174.3137,174.4531,23462.0
2025-04-04 10:05:00,175.21,175.21,174.7,174.7,50968.0,174.4431,174.4431,173.9353,173.9353,50968.0
2025-04-04 10:10:00,174.69,174.69,174.13,174.21,95402.0,173.9254,173.9254,173.3678,173.4475,95402.0
2025-04-04 10:15:00,174.22,174.31,173.87,174.14,24869.0,173.4574,173.547,173.109,173.3778,24869.0
2025-04-04 10:20:00,174.04,174.21,173.77,174.03,24492.0,173.2782,173.4475,173.0094,173.2683,24492.0
2025-04-04 10:25:00,174.08,174.08,173.65,173.67,54016.0,173.318,173.318,172.8899,172.9098,54016.0
2025-04-04 10:30:00,173.61,173.98,173.55,173.56,41441.0,172.8501,173.2185,172.7904,172.8003,41441.0
2025-04-04 10:35:00,173.61,173.74,173.21,173.72,36558.0,172.8501,172.9795,172.4519,172.9596,36558.0
2025-04-04 10:40:00,173.71,173.73,173.32,173.42,230605.0,172.9497,172.9696,172.5614,172.6609,230605.0
2025-04-04 10:45:00,173.33,173.33,172.49,172.58,14727.0,172.5713,172.5713,171.735,171.8246,14727.0
2025-04-04 10:50:00,172.47,173.57,172.22,173.41,93850.0,171.7151,172.8103,171.4662,172.651,93850.0
2025-04-04 10:55:00,173.37,173.93,173.22,173.7,21297.0,172.6112,173.1687,172.4618,172.9397,21297.0
2025-04-04 11:00:00,173.7,175.21,173.58,175.12,96816.0,172.9397,174.4431,172.8202,174.3535,96816.0
2025-04-04 11:05:00,175.16,175.19,174.48,174.76,38782.0,174.3933,174.4232,173.7163,173.9951,38782.0
2025-04-04 11:10:00,174.78,175.58,174.6,175.24,29203.0,174.015,174.8115,173.8358,174.473,29203.0
2025-04-04 11:15:00,175.27,175.9,175.09,175.09,20717.0,174.5028,175.1301,174.3236,174.3236,20717.0
2025-04-04 11:20:00,175.11,175.64,175.1,175.46,124428.0,174.3435,174.8712,174.3336,174.692,124428.0
2025-04-04 11:25:00,175.42,175.42,173.8,173.84,60042.0,174.6522,174.6522,173.0393,173.0791,60042.0
2025-04-04 11:30:00,173.79,174.19,173.59,173.72,12848.0,173.0293,173.4276,172.8302,172.9596,12848.0
2025-04-04 11:35:00,173.75,173.82,173.08,173.29,15713.0,172.9895,173.0592,172.3224,172.5315,15713.0
2025-04-04 11:40:00,173.25,173.74,173.11,173.61,21971.0,172.4917,172.9795,172.3523,172.8501,21971.0
2025-04-04 11:45:00,173.48,174.04,173.25,173.98,17445.0,172.7207,173.2782,172.4917,173.2185,17445.0
2025-04-04 11:50:00,173.96,174.18,173.39,173.56,26663.0,173.1986,173.4176,172.6311,172.8003,26663.0
2025-04-04 11:55:00,173.66,173.82,173.25,173.32,29478.0,172.8999,173.0592,172.4917,172.5614,29478.0
2025-04-04 12:00:00,173.26,173.58,173.2,173.3,21599.0,172.5016,172.8202,172.4419,172.5415,21599.0
2025-04-04 12:05:00,173.2,173.9,173.2,173.38,23660.0,172.4419,173.1388,172.4419,172.6211,23660.0
2025-04-04 12:10:00,173.34,173.85,173.29,173.66,37157.0,172.5813,173.0891,172.5315,172.8999,37157.0
2025-04-04 12:15:00,173.74,173.76,172.66,172.8,38289.0,172.9795,172.9995,171.9043,172.0437,38289.0
2025-04-04 12:20:00,172.87,172.93,172.53,172.69,21974.0,172.1133,172.1731,171.7748,171.9341,21974.0
2025-04-04 12:25:00,172.73,172.77,172.49,172.57,26533.0,171.974,172.0138,171.735,171.8147,26533.0
2025-04-04 12:30:00,172.58,172.67,172.3,172.35,36594.0,171.8246,171.9142,171.5458,171.5956,36594.0
2025-04-04 12:35:00,172.3,173.19,172.28,173.05,51062.0,171.5458,172.4319,171.5259,172.2926,51062.0
2025-04-04 12:40:00,173.02,173.21,172.52,172.52,27299.0,172.2627,172.4519,171.7649,171.7649,27299.0
2025-04-04 12:45:00,172.46,172.52,172.25,172.34,36914.0,171.7051,171.7649,171.4961,171.5857,36914.0
2025-04-04 12:50:00,172.3,172.66,172.23,172.5,62546.0,171.5458,171.9043,171.4761,171.745,62546.0
2025-04-04 12:55:00,172.47,172.74,172.4,172.4,57996.0,171.7151,171.9839,171.6454,171.6454,57996.0
2025-04-04 13:00:00,172.37,172.83,172.23,172.46,37009.0,171.6155,172.0735,171.4761,171.7051,37009.0
2025-04-04 13:05:00,172.46,172.56,172.06,172.17,52574.0,171.7051,171.8047,171.3069,171.4164,52574.0
2025-04-04 13:10:00,172.2,172.2,171.48,171.54,43678.0,171.4463,171.4463,170.7294,170.7892,43678.0
2025-04-04 13:15:00,171.49,171.5,171.1,171.46,60543.0,170.7394,170.7493,170.3511,170.7095,60543.0
2025-04-04 13:20:00,171.47,171.9,171.44,171.89,63631.0,170.7195,171.1476,170.6896,171.1376,63631.0
2025-04-04 13:25:00,171.93,172.33,171.93,172.15,44018.0,171.1775,171.5757,171.1775,171.3965,44018.0
2025-04-04 13:30:00,172.05,172.31,171.68,172.15,61556.0,171.2969,171.5558,170.9286,171.3965,61556.0
2025-04-04 13:35:00,172.18,172.96,172.12,172.74,47187.0,171.4264,172.203,171.3666,171.9839,47187.0
2025-04-04 13:40:00,172.7,172.99,172.59,172.59,133933.0,171.9441,172.2328,171.8346,171.8346,133933.0
2025-04-04 13:45:00,172.67,173.17,172.46,173.12,93771.0,171.9142,172.412,171.7051,172.3623,93771.0
2025-04-04 13:50:00,173.13,173.13,172.63,172.75,37472.0,172.3722,172.3722,171.8744,171.9939,37472.0
2025-04-04 13:55:00,172.72,173.05,172.43,173.03,36765.0,171.964,172.2926,171.6753,172.2726,36765.0
2025-04-04 14:00:00,173.05,173.44,172.9,172.99,46072.0,172.2926,172.6809,172.1432,172.2328,46072.0
2025-04-04 14:05:00,172.96,173.06,172.35,172.5,46360.0,172.203,172.3025,171.5956,171.745,46360.0
2025-04-04 14:10:00,172.44,172.48,172.16,172.17,41189.0,171.6852,171.7251,171.4065,171.4164,41189.0
2025-04-04 14:15:00,172.18,172.18,171.72,171.77,63968.0,171.4264,171.4264,170.9684,171.0182,63968.0
2025-04-04 14:20:00,171.78,171.81,171.39,171.39,68069.0,171.0281,171.058,170.6398,170.6398,68069.0
2025-04-04 14:25:00,171.39,171.44,171.17,171.26,55033.0,170.6398,170.6896,170.4208,170.5104,55033.0
2025-04-04 14:30:00,171.22,171.32,170.98,171.14,57268.0,170.4706,170.5701,170.2316,170.3909,57268.0
2025-04-04 14:35:00,171.13,171.26,170.66,170.69,122508.0,170.381,170.5104,169.913,169.9429,122508.0
2025-04-04 14:40:00,170.71,170.75,170.18,170.25,50830.0,169.9628,170.0026,169.4351,169.5048,50830.0
2025-04-04 14:45:00,170.28,170.91,170.25,170.87,76284.0,169.5347,170.1619,169.5048,170.1221,76284.0
2025-04-04 14:50:00,170.89,171.2,170.62,171.04,43444.0,170.142,170.4507,169.8732,170.2914,43444.0
2025-04-04 14:55:00,171.01,171.13,170.75,170.93,133100.0,170.2615,170.381,170.0026,170.1818,133100.0
2025-04-04 15:00:00,170.91,171.11,170.55,170.82,135319.0,170.1619,170.361,169.8035,170.0723,135319.0
2025-04-04 15:05:00,170.81,170.94,170.5,170.84,85204.0,170.0624,170.1918,169.7537,170.0922,85204.0
2025-04-04 15:10:00,170.84,171.58,170.71,171.53,60642.0,170.0922,170.829,169.9628,170.7792,60642.0
2025-04-04 15:15:00,171.47,171.5,170.83,170.89,35216.0,170.7195,170.7493,170.0823,170.142,35216.0
2025-04-04 15:20:00,170.91,171.9,170.91,171.85,62153.0,170.1619,171.1476,170.1619,171.0978,62153.0
2025-04-04 15:25:00,171.84,172.1,171.44,171.48,46614.0,171.0879,171.3467,170.6896,170.7294,46614.0
2025-04-04 15:30:00,171.47,172.35,171.42,172.35,41671.0,170.7195,171.5956,170.6697,171.5956,41671.0
2025-04-04 15:35:00,172.34,172.53,171.69,171.92,112389.0,171.5857,171.7748,170.9385,171.1675,112389.0
2025-04-04 15:40:00,171.91,172.06,171.68,171.96,83299.0,171.1575,171.3069,170.9286,171.2073,83299.0
2025-04-04 15:45:00,171.97,172.29,171.29,171.41,76207.0,171.2173,171.5359,170.5403,170.6597,76207.0
2025-04-04 15:50:00,171.38,171.38,170.29,170.39,155990.0,170.6299,170.6299,169.5446,169.6442,155990.0
2025-04-04 15:55:00,170.35,170.47,170.17,170.36,405939.0,169.6044,169.7239,169.4252,169.6143,405939.0
2025-04-07 09:30:00,166.05,166.11,164.54,164.97,103312.0,165.3232,165.3829,163.8198,164.2479,103312.0
2025-04-07 09:35:00,164.97,164.99,163.85,164.27,121348.0,164.2479,164.2678,163.1328,163.551,121348.0
2025-04-07 09:40:00,164.34,164.4,163.19,163.83,92579.0,163.6207,163.6804,162.4757,163.1129,92579.0
2025-04-07 09:45:00,163.84,165.13,163.34,164.83,116904.0,163.1229,164.4072,162.6251,164.1085,116904.0
2025-04-07 09:50:00,164.85,165.88,164.7,165.73,65649.0,164.1284,165.1539,163.9791,165.0046,65649.0
2025-04-07 09:55:00,165.78,167.04,165.64,166.95,42037.0,165.0544,166.3089,164.915,166.2193,42037.0
2025-04-07 10:00:00,166.83,167.33,166.25,166.74,50854.0,166.0998,166.5976,165.5223,166.0102,50854.0
2025-04-07 10:05:00,166.59,167.03,165.97,166.07,64821.0,165.8608,166.2989,165.2435,165.3431,64821.0
2025-04-07 10:10:00,166.05,172.71,166.03,171.99,98777.0,165.3232,171.954,165.3033,171.2372,98777.0
2025-04-07 10:15:00,172.16,174.89,172.09,172.89,59431.0,171.4065,174.1245,171.3368,172.1333,59431.0
2025-04-07 10:20:00,172.8,172.8,168.05,168.27,47027.0,172.0437,172.0437,167.3144,167.5335,47027.0
2025-04-07 10:25:00,168.22,169.28,167.63,167.81,41346.0,167.4837,168.5391,166.8963,167.0755,41346.0
2025-04-07 10:30:00,167.78,169.5,167.35,168.25,61218.0,167.0456,168.7581,166.6175,167.5136,61218.0
2025-04-07 10:35:00,168.11,168.14,166.45,166.63,20382.0,167.3742,167.404,165.7214,165.9007,20382.0
2025-04-07 10:40:00,166.63,167.92,166.31,167.92,21712.0,165.9007,167.185,165.5821,167.185,21712.0
2025-04-07 10:45:00,167.83,168.45,167.53,168.28,24339.0,167.0954,167.7127,166.7967,167.5434,24339.0
2025-04-07 10:50:00,168.46,170.39,168.46,170.39,21195.0,167.7226,169.6442,167.7226,169.6442,21195.0
2025-04-07 10:55:00,170.35,170.43,169.61,169.89,20266.0,169.6044,169.684,168.8676,169.1464,20266.0
2025-04-07 11:00:00,169.78,171.07,169.61,170.62,15898.0,169.0369,170.3212,168.8676,169.8732,15898.0
2025-04-07 11:05:00,170.55,170.55,168.82,168.92,86052.0,169.8035,169.8035,168.0811,168.1806,86052.0
2025-04-07 11:10:00,168.76,169.27,167.04,167.14,69063.0,168.0213,168.5291,166.3089,166.4084,69063.0
2025-04-07 11:15:00,167.14,167.84,166.35,167.65,572432.0,166.4084,167.1054,165.6219,166.9162,572432.0
2025-04-07 11:20:00,167.68,168.16,166.28,166.28,33458.0,166.9461,167.424,165.5522,165.5522,33458.0
2025-04-07 11:25:00,166.37,166.76,166.12,166.19,16329.0,165.6418,166.0301,165.3929,165.4626,16329.0
2025-04-07 11:30:00,166.41,167.24,166.37,167.14,180734.0,165.6816,166.508,165.6418,166.4084,180734.0
2025-04-07 11:35:00,167.19,168.09,167.19,167.86,24677.0,166.4582,167.3543,166.4582,167.1253,24677.0
2025-04-07 11:40:00,167.81,169.32,167.79,169.31,87460.0,167.0755,168.5789,167.0556,168.5689,87460.0
2025-04-07 11:45:00,169.28,169.41,168.43,168.76,53882.0,168.5391,168.6685,167.6928,168.0213,53882.0
2025-04-07 11:50:00,168.88,169.3,168.14,168.16,17411.0,168.1408,168.559,167.404,167.424,17411.0
2025-04-07 11:55:00,168.35,168.56,168.01,168.01,26083.0,167.6131,167.8222,167.2746,167.2746,26083.0
2025-04-07 12:00:00,167.77,167.97,167.5,167.85,27537.0,167.0357,167.2348,166.7669,167.1153,27537.0
2025-04-07 12:05:00,167.82,167.93,167.16,167.28,23815.0,167.0854,167.195,166.4283,166.5478,23815.0
2025-04-07 12:10:00,167.2,167.56,166.84,167.29,48036.0,166.4682,166.8266,166.1097,166.5578,48036.0
2025-04-07 12:15:00,167.27,167.52,166.78,167.34,97914.0,166.5379,166.7868,166.05,166.6076,97914.0
2025-04-07 12:20:00,167.29,167.36,166.45,167.05,54331.0,166.5578,166.6275,165.7214,166.3188,54331.0
2025-04-07 12:25:00,167.07,168.11,167.07,167.92,46167.0,166.3387,167.3742,166.3387,167.185,46167.0
2025-04-07 12:30:00,167.78,168.38,167.76,168.13,50728.0,167.0456,167.643,167.0257,167.3941,50728.0
2025-04-07 12:35:00,168.09,168.14,167.73,167.74,37897.0,167.3543,167.404,166.9958,167.0058,37897.0
2025-04-07 12:40:00,167.72,168.06,166.91,167.17,38634.0,166.9859,167.3244,166.1794,166.4383,38634.0
2025-04-07 12:45:00,167.13,167.14,166.53,166.84,42644.0,166.3985,166.4084,165.8011,166.1097,42644.0
2025-04-07 12:50:00,166.94,167.19,166.66,167.14,48490.0,166.2093,166.4582,165.9305,166.4084,48490.0
2025-04-07 12:55:00,167.22,167.26,166.31,166.61,53193.0,166.4881,166.5279,165.5821,165.8807,53193.0
2025-04-07 13:00:00,166.59,168.71,166.59,167.04,58071.0,165.8608,167.9716,165.8608,166.3089,58071.0
2025-04-07 13:05:00,166.96,167.34,166.69,167.19,109383.0,166.2292,166.6076,165.9604,166.4582,109383.0
2025-04-07 13:10:00,167.23,168.28,166.95,168.22,44678.0,166.498,167.5434,166.2193,167.4837,44678.0
2025-04-07 13:15:00,168.37,169.03,168.24,168.79,106491.0,167.633,168.2902,167.5036,168.0512,106491.0
2025-04-07 13:20:00,168.81,169.17,168.47,168.85,46025.0,168.0711,168.4295,167.7326,168.1109,46025.0
2025-04-07 13:25:00,168.89,169.7,168.76,169.67,51358.0,168.1508,168.9572,168.0213,168.9274,51358.0
2025-04-07 13:30:00,169.64,169.72,168.6,169.14,52552.0,168.8975,168.9771,167.862,168.3997,52552.0
2025-04-07 13:35:00,169.29,169.95,168.94,169.83,28239.0,168.549,169.2061,168.2005,169.0867,28239.0
2025-04-07 13:40:00,169.89,170.12,169.25,170.06,34488.0,169.1464,169.3754,168.5092,169.3156,34488.0
2025-04-07 13:45:00,170.11,170.77,169.5,170.42,60614.0,169.3654,170.0225,168.7581,169.6741,60614.0
2025-04-07 13:50:00,170.34,170.69,170.07,170.35,48603.0,169.5944,169.9429,169.3256,169.6044,48603.0
2025-04-07 13:55:00,170.15,170.76,169.98,170.68,30098.0,169.4053,170.0126,169.236,169.9329,30098.0
2025-04-07 14:00:00,170.8,171.07,170.36,170.7,43245.0,170.0524,170.3212,169.6143,169.9528,43245.0
2025-04-07 14:05:00,170.48,170.59,169.8,170.31,49357.0,169.7338,169.8433,169.0568,169.5646,49357.0
2025-04-07 14:10:00,170.3,170.86,169.78,170.07,57376.0,169.5546,170.1121,169.0369,169.3256,57376.0
2025-04-07 14:15:00,170.2,170.85,169.98,170.79,37346.0,169.455,170.1022,169.236,170.0425,37346.0
2025-04-07 14:20:00,170.85,171.19,170.42,170.75,36898.0,170.1022,170.4407,169.6741,170.0026,36898.0
2025-04-07 14:25:00,170.69,170.8,169.57,169.7,21988.0,169.9429,170.0524,168.8278,168.9572,21988.0
2025-04-07 14:30:00,169.77,169.96,169.6,169.75,52297.0,169.0269,169.2161,168.8577,169.007,52297.0
2025-04-07 14:35:00,169.73,170.21,169.63,170.1,33019.0,168.9871,169.465,168.8875,169.3555,33019.0
2025-04-07 14:40:00,170.13,170.35,169.75,169.93,33816.0,169.3853,169.6044,169.007,169.1862,33816.0
2025-04-07 14:45:00,170.0,170.2,169.44,169.79,57738.0,169.2559,169.455,168.6984,169.0468,57738.0
2025-04-07 14:50:00,169.73,169.83,168.98,169.05,50149.0,168.9871,169.0867,168.2404,168.3101,50149.0
2025-04-07 14:55:00,169.01,169.15,168.7,168.96,34287.0,168.2702,168.4096,167.9616,168.2205,34287.0
2025-04-07 15:00:00,168.99,169.86,168.91,169.14,159252.0,168.2503,169.1165,168.1707,168.3997,159252.0
2025-04-07 15:05:00,169.23,169.33,168.59,168.65,27754.0,168.4893,168.5888,167.8521,167.9118,27754.0
2025-04-07 15:10:00,168.61,168.9,168.39,168.72,36669.0,167.872,168.1607,167.653,167.9815,36669.0
2025-04-07 15:15:00,168.71,169.31,168.2,169.18,56159.0,167.9716,168.5689,167.4638,168.4395,56159.0
2025-04-07 15:20:00,169.17,169.28,168.65,168.77,394996.0,168.4295,168.5391,167.9118,168.0313,394996.0
2025-04-07 15:25:00,168.79,168.88,168.23,168.25,114185.0,168.0512,168.1408,167.4937,167.5136,114185.0
2025-04-07 15:30:00,168.27,169.85,168.26,169.68,67143.0,167.5335,169.1066,167.5235,168.9373,67143.0
2025-04-07 15:35:00,169.66,170.06,169.38,169.44,71667.0,168.9174,169.3156,168.6386,168.6984,71667.0
2025-04-07 15:40:00,169.42,169.51,168.42,168.59,67386.0,168.6784,168.7681,167.6828,167.8521,67386.0
2025-04-07 15:45:00,168.56,168.83,168.27,168.77,105134.0,167.8222,168.091,167.5335,168.0313,105134.0
2025-04-07 15:50:00,168.75,169.23,168.39,168.98,48806.0,168.0114,168.4893,167.653,168.2404,48806.0
2025-04-07 15:55:00,169.15,169.48,168.99,169.17,120554.0,168.4096,168.7382,168.2503,168.4295,120554.0
2025-04-08 09:30:00,174.22,174.47,173.35,173.5,133784.0,173.4574,173.7063,172.5912,172.7406,133784.0
2025-04-08 09:35:00,173.46,173.46,172.66,173.16,88169.0,172.7008,172.7008,171.9043,172.4021,88169.0
2025-04-08 09:40:00,173.19,173.68,172.95,173.37,100599.0,172.4319,172.9198,172.193,172.6112,100599.0
2025-04-08 09:45:00,173.38,173.78,173.19,173.41,50491.0,172.6211,173.0194,172.4319,172.651,50491.0
2025-04-08 09:50:00,173.49,174.02,173.06,173.77,79722.0,172.7306,173.2583,172.3025,173.0094,79722.0
2025-04-08 09:55:00,173.84,174.38,173.76,174.12,35087.0,173.0791,173.6167,172.9995,173.3579,35087.0
2025-04-08 10:00:00,174.14,174.46,173.99,174.13,33192.0,173.3778,173.6964,173.2284,173.3678,33192.0
2025-04-08 10:05:00,174.2,174.5,173.82,174.38,23364.0,173.4375,173.7362,173.0592,173.6167,23364.0
2025-04-08 10:10:00,174.52,174.63,173.98,174.35,37773.0,173.7561,173.8656,173.2185,173.5869,37773.0
2025-04-08 10:15:00,174.37,174.73,174.27,174.44,30352.0,173.6068,173.9652,173.5072,173.6765,30352.0
2025-04-08 10:20:00,174.43,174.7,173.96,174.01,11380.0,173.6665,173.9353,173.1986,173.2484,11380.0
2025-04-08 10:25:00,174.03,174.73,173.96,174.38,85472.0,173.2683,173.9652,173.1986,173.6167,85472.0
2025-04-08 10:30:00,174.41,174.58,174.05,174.49,48325.0,173.6466,173.8159,173.2882,173.7263,48325.0
2025-04-08 10:35:00,174.58,174.6,174.12,174.42,37525.0,173.8159,173.8358,173.3579,173.6566,37525.0
2025-04-08 10:40:00,174.42,174.5,173.79,173.79,33061.0,173.6566,173.7362,173.0293,173.0293,33061.0
2025-04-08 10:45:00,173.85,174.02,173.44,173.54,396077.0,173.0891,173.2583,172.6809,172.7804,396077.0
2025-04-08 10:50:00,173.57,173.65,173.22,173.24,12567.0,172.8103,172.8899,172.4618,172.4817,12567.0
2025-04-08 10:55:00,173.21,173.21,172.61,172.64,18667.0,172.4519,172.4519,171.8545,171.8844,18667.0
2025-04-08 11:00:00,172.58,172.92,172.51,172.86,24904.0,171.8246,172.1631,171.7549,172.1034,24904.0
2025-04-08 11:05:00,172.79,172.79,172.41,172.59,26316.0,172.0337,172.0337,171.6554,171.8346,26316.0
2025-04-08 11:10:00,172.65,172.65,171.96,172.04,17747.0,171.8943,171.8943,171.2073,171.287,17747.0
2025-04-08 11:15:00,171.98,172.05,171.41,172.02,21554.0,171.2272,171.2969,170.6597,171.2671,21554.0
2025-04-08 11:20:00,172.09,172.35,171.58,171.59,43251.0,171.3368,171.5956,170.829,170.8389,43251.0
2025-04-08 11:25:00,171.65,171.98,171.55,171.55,40256.0,170.8987,171.2272,170.7991,170.7991,40256.0
2025-04-08 11:30:00,171.58,172.32,171.52,172.31,33620.0,170.829,171.5658,170.7693,171.5558,33620.0
2025-04-08 11:35:00,172.23,172.93,172.14,172.7,31821.0,171.4761,172.1731,171.3865,171.9441,31821.0
2025-04-08 11:40:00,172.67,173.03,172.61,172.64,11329.0,171.9142,172.2726,171.8545,171.8844,11329.0
2025-04-08 11:45:00,172.82,172.88,172.2,172.21,8623.0,172.0636,172.1233,171.4463,171.4562,8623.0
2025-04-08 11:50:00,172.31,172.42,172.0,172.42,10219.0,171.5558,171.6653,171.2472,171.6653,10219.0
2025-04-08 11:55:00,172.45,172.81,172.37,172.73,25361.0,171.6952,172.0536,171.6155,171.974,25361.0
2025-04-08 12:00:00,172.72,172.82,172.5,172.67,9838.0,171.964,172.0636,171.745,171.9142,9838.0
2025-04-08 12:05:00,172.75,172.93,172.44,172.44,8411.0,171.9939,172.1731,171.6852,171.6852,8411.0
2025-04-08 12:10:00,172.45,172.8,172.34,172.37,35916.0,171.6952,172.0437,171.5857,171.6155,35916.0
2025-04-08 12:15:00,172.3,172.34,171.81,171.86,19942.0,171.5458,171.5857,171.058,171.1078,19942.0
2025-04-08 12:20:00,171.85,171.95,171.46,171.52,19882.0,171.0978,171.1974,170.7095,170.7693,19882.0
2025-04-08 12:25:00,171.55,172.07,171.47,172.06,36160.0,170.7991,171.3168,170.7195,171.3069,36160.0
2025-04-08 12:30:00,172.1,172.21,171.25,171.69,35044.0,171.3467,171.4562,170.5004,170.9385,35044.0
2025-04-08 12:35:00,171.79,171.82,170.7,170.73,14088.0,171.0381,171.0679,169.9528,169.9827,14088.0
2025-04-08 12:40:00,170.88,170.89,170.34,170.52,14713.0,170.1321,170.142,169.5944,169.7736,14713.0
2025-04-08 12:45:00,170.46,171.1,170.39,170.72,43742.0,169.7139,170.3511,169.6442,169.9728,43742.0
2025-04-08 12:50:00,171.01,171.01,170.46,170.52,27487.0,170.2615,170.2615,169.7139,169.7736,27487.0
2025-04-08 12:55:00,170.62,170.84,169.88,169.88,28290.0,169.8732,170.0922,169.1364,169.1364,28290.0
2025-04-08 13:00:00,169.88,170.1,169.53,169.96,21419.0,169.1364,169.3555,168.788,169.2161,21419.0
2025-04-08 13:05:00,169.97,170.18,169.18,169.23,60643.0,169.226,169.4351,168.4395,168.4893,60643.0
2025-04-08 13:10:00,169.27,169.34,168.68,169.18,51558.0,168.5291,168.5988,167.9417,168.4395,51558.0
2025-04-08 13:15:00,169.16,169.58,169.07,169.08,20512.0,168.4196,168.8377,168.33,168.3399,20512.0
2025-04-08 13:20:00,169.17,169.19,168.68,168.96,29052.0,168.4295,168.4495,167.9417,168.2205,29052.0
2025-04-08 13:25:00,168.91,169.09,168.32,168.36,6259.0,168.1707,168.3499,167.5833,167.6231,6259.0
2025-04-08 13:30:00,168.33,168.66,168.2,168.25,31278.0,167.5932,167.9218,167.4638,167.5136,31278.0
2025-04-08 13:35:00,168.23,169.14,168.19,169.02,58133.0,167.4937,168.3997,167.4538,168.2802,58133.0
2025-04-08 13:40:00,169.18,170.2,169.15,169.83,42932.0,168.4395,169.455,168.4096,169.0867,42932.0
2025-04-08 13:45:00,169.88,169.88,169.07,169.13,24133.0,169.1364,169.1364,168.33,168.3897,24133.0
2025-04-08 13:50:00,169.02,169.5,168.9,169.1,17819.0,168.2802,168.7581,168.1607,168.3598,17819.0
2025-04-08 13:55:00,169.1,169.55,169.08,169.55,19731.0,168.3598,168.8079,168.3399,168.8079,19731.0
2025-04-08 14:00:00,169.42,169.66,169.27,169.35,17145.0,168.6784,168.9174,168.5291,168.6088,17145.0
2025-04-08 14:05:00,169.3,169.31,168.81,168.95,17661.0,168.559,168.5689,168.0711,168.2105,17661.0
2025-04-08 14:10:00,169.0,169.04,168.53,168.53,16442.0,168.2603,168.3001,167.7923,167.7923,16442.0
2025-04-08 14:15:00,168.53,169.3,168.53,169.3,47390.0,167.7923,168.559,167.7923,168.559,47390.0
2025-04-08 14:20:00,169.23,169.26,168.88,169.05,14929.0,168.4893,168.5191,168.1408,168.3101,14929.0
2025-04-08 14:25:00,169.06,169.06,168.19,168.19,23144.0,168.32,168.32,167.4538,167.4538,23144.0
2025-04-08 14:30:00,168.47,169.93,168.43,168.86,57327.0,167.7326,169.1862,167.6928,168.1209,57327.0
2025-04-08 14:35:00,168.77,168.77,168.21,168.47,19889.0,168.0313,168.0313,167.4737,167.7326,19889.0
2025-04-08 14:40:00,168.44,168.47,168.06,168.18,21915.0,167.7027,167.7326,167.3244,167.4439,21915.0
2025-04-08 14:45:00,168.23,168.8,168.19,168.7,72865.0,167.4937,168.0612,167.4538,167.9616,72865.0
2025-04-08 14:50:00,168.62,168.92,168.48,168.7,9861.0,167.8819,168.1806,167.7426,167.9616,9861.0
2025-04-08 14:55:00,168.65,168.65,168.27,168.27,210438.0,167.9118,167.9118,167.5335,167.5335,210438.0
2025-04-08 15:00:00,168.3,168.36,168.02,168.07,27707.0,167.5633,167.6231,167.2846,167.3344,27707.0
2025-04-08 15:05:00,168.06,168.06,167.11,167.11,24451.0,167.3244,167.3244,166.3786,166.3786,24451.0
2025-04-08 15:10:00,167.13,167.27,166.87,166.94,36677.0,166.3985,166.5379,166.1396,166.2093,36677.0
2025-04-08 15:15:00,167.06,167.06,166.38,166.53,22872.0,166.3288,166.3288,165.6518,165.8011,22872.0
2025-04-08 15:20:00,166.54,167.08,166.45,167.05,112982.0,165.8111,166.3487,165.7214,166.3188,112982.0
2025-04-08 15:25:00,167.11,167.53,167.01,167.2,65815.0,166.3786,166.7967,166.279,166.4682,65815.0
2025-04-08 15:30:00,167.18,167.18,166.43,166.44,22264.0,166.4483,166.4483,165.7015,165.7115,22264.0
2025-04-08 15:35:00,166.41,166.41,165.06,165.18,77880.0,165.6816,165.6816,164.3375,164.457,77880.0
2025-04-08 15:40:00,165.08,165.93,164.9,164.9,110346.0,164.3574,165.2037,164.1782,164.1782,110346.0
2025-04-08 15:45:00,164.96,165.18,164.55,164.55,43331.0,164.238,164.457,163.8298,163.8298,43331.0
2025-04-08 15:50:00,164.56,166.56,164.56,166.44,66074.0,163.8397,165.831,163.8397,165.7115,66074.0
2025-04-08 15:55:00,166.42,167.01,166.04,166.85,229191.0,165.6916,166.279,165.3132,166.1197,229191.0
2025-04-09 09:30:00,165.05,165.77,164.79,165.24,144790.0,164.3276,165.0444,164.0687,164.5167,144790.0
2025-04-09 09:35:00,165.51,166.52,164.8,166.51,98852.0,164.7856,165.7911,164.0787,165.7812,98852.0
2025-04-09 09:40:00,166.57,167.3,165.86,166.03,34082.0,165.8409,166.5677,165.134,165.3033,34082.0
2025-04-09 09:45:00,165.96,166.29,165.32,166.06,36665.0,165.2336,165.5621,164.5964,165.3332,36665.0
2025-04-09 09:50:00,166.02,166.79,165.94,166.63,48209.0,165.2933,166.06,165.2137,165.9007,48209.0
2025-04-09 09:55:00,166.71,167.1,166.49,166.65,46283.0,165.9803,166.3686,165.7613,165.9206,46283.0
2025-04-09 10:00:00,166.63,167.68,166.6,167.24,49421.0,165.9007,166.9461,165.8708,166.508,49421.0
2025-04-09 10:05:00,167.16,167.16,165.91,166.07,47686.0,166.4283,166.4283,165.1838,165.3431,47686.0
2025-04-09 10:10:00,166.03,166.56,165.47,165.54,37613.0,165.3033,165.831,164.7457,164.8154,37613.0
2025-04-09 10:15:00,165.62,165.98,165.62,165.94,26771.0,164.8951,165.2535,164.8951,165.2137,26771.0
2025-04-09 10:20:00,165.9,166.27,165.22,165.93,30965.0,165.1739,165.5422,164.4968,165.2037,30965.0
2025-04-09 10:25:00,165.89,166.12,165.42,165.96,22648.0,165.1639,165.3929,164.696,165.2336,22648.0
2025-04-09 10:30:00,166.04,166.66,165.8,166.59,97544.0,165.3132,165.9305,165.0743,165.8608,97544.0
2025-04-09 10:35:00,166.54,166.55,165.9,165.9,14301.0,165.8111,165.821,165.1739,165.1739,14301.0
2025-04-09 10:40:00,165.92,165.92,165.37,165.41,42797.0,165.1938,165.1938,164.6462,164.686,42797.0
2025-04-09 10:45:00,165.41,166.22,165.26,165.33,264848.0,164.686,165.4925,164.5367,164.6063,264848.0
2025-04-09 10:50:00,165.36,165.49,164.49,164.76,47620.0,164.6362,164.7656,163.77,164.0388,47620.0
2025-04-09 10:55:00,164.89,164.89,164.23,164.23,9854.0,164.1683,164.1683,163.5112,163.5112,9854.0
2025-04-09 11:00:00,164.23,165.0,164.2,164.98,12334.0,163.5112,164.2778,163.4813,164.2579,12334.0
2025-04-09 11:05:00,164.89,165.65,164.86,165.3,30022.0,164.1683,164.9249,164.1384,164.5765,30022.0
2025-04-09 11:10:00,165.3,165.56,165.24,165.39,11551.0,164.5765,164.8353,164.5167,164.6661,11551.0
2025-04-09 11:15:00,165.35,166.06,165.35,165.9,31667.0,164.6263,165.3332,164.6263,165.1739,31667.0
2025-04-09 11:20:00,165.96,166.39,165.85,166.11,31098.0,165.2336,165.6617,165.1241,165.3829,31098.0
2025-04-09 11:25:00,166.15,166.23,165.86,165.88,21486.0,165.4228,165.5024,165.134,165.1539,21486.0
2025-04-09 11:30:00,165.95,166.26,165.61,165.67,19289.0,165.2236,165.5323,164.8851,164.9449,19289.0
2025-04-09 11:35:00,165.61,165.83,165.26,165.26,27857.0,164.8851,165.1042,164.5367,164.5367,27857.0
2025-04-09 11:40:00,165.22,165.32,164.92,165.02,11270.0,164.4968,164.5964,164.1981,164.2977,11270.0
2025-04-09 11:45:00,165.21,165.96,165.13,165.67,27918.0,164.4869,165.2336,164.4072,164.9449,27918.0
2025-04-09 11:50:00,165.58,165.88,165.43,165.47,13706.0,164.8553,165.1539,164.7059,164.7457,13706.0
2025-04-09 11:55:00,165.5,165.51,164.98,165.16,44555.0,164.7756,164.7856,164.2579,164.4371,44555.0
2025-04-09 12:00:00,165.03,165.35,164.81,165.22,16563.0,164.3077,164.6263,164.0886,164.4968,16563.0
2025-04-09 12:05:00,165.25,165.7,165.21,165.63,18651.0,164.5267,164.9747,164.4869,164.905,18651.0
2025-04-09 12:10:00,165.58,166.5,165.58,166.33,31155.0,164.8553,165.7712,164.8553,165.602,31155.0
2025-04-09 12:15:00,166.32,166.47,166.21,166.29,38247.0,165.592,165.7414,165.4825,165.5621,38247.0
2025-04-09 12:20:00,166.35,166.48,166.14,166.23,14654.0,165.6219,165.7513,165.4128,165.5024,14654.0
2025-04-09 12:25:00,166.17,166.56,166.06,166.12,57431.0,165.4427,165.831,165.3332,165.3929,57431.0
2025-04-09 12:30:00,166.04,166.4,165.97,166.35,25806.0,165.3132,165.6717,165.2435,165.6219,25806.0
2025-04-09 12:35:00,166.35,166.57,166.18,166.37,27852.0,165.6219,165.8409,165.4526,165.6418,27852.0
2025-04-09 12:40:00,166.38,166.38,166.06,166.14,40474.0,165.6518,165.6518,165.3332,165.4128,40474.0
2025-04-09 12:45:00,166.16,166.48,166.06,166.48,26677.0,165.4327,165.7513,165.3332,165.7513,26677.0
2025-04-09 12:50:00,166.55,166.81,166.29,166.77,25799.0,165.821,166.0799,165.5621,166.04,25799.0
2025-04-09 12:55:00,166.72,167.06,166.53,166.53,14930.0,165.9903,166.3288,165.8011,165.8011,14930.0
2025-04-09 13:00:00,166.69,168.03,166.63,167.99,53377.0,165.9604,167.2945,165.9007,167.2547,53377.0
2025-04-09 13:05:00,167.96,167.96,166.83,166.9,30052.0,167.2248,167.2248,166.0998,166.1695,30052.0
2025-04-09 13:10:00,166.85,166.85,166.47,166.83,44399.0,166.1197,166.1197,165.7414,166.0998,44399.0
2025-04-09 13:15:00,166.84,170.32,165.4,169.85,90892.0,166.1097,169.5745,164.676,169.1066,90892.0
2025-04-09 13:20:00,169.97,173.93,169.05,173.81,116423.0,169.226,173.1687,168.3101,173.0492,116423.0
2025-04-09 13:25:00,173.84,176.56,173.71,173.95,77815.0,173.0791,175.7872,172.9497,173.1886,77815.0
2025-04-09 13:30:00,174.05,176.23,173.63,176.23,80861.0,173.2882,175.4586,172.87,175.4586,80861.0
2025-04-09 13:35:00,176.21,177.35,174.83,174.83,148644.0,175.4387,176.5737,174.0648,174.0648,148644.0
2025-04-09 13:40:00,174.93,175.22,174.19,174.53,51868.0,174.1643,174.4531,173.4276,173.7661,51868.0
2025-04-09 13:45:00,174.55,176.54,174.51,175.85,76864.0,173.786,175.7673,173.7462,175.0803,76864.0
2025-04-09 13:50:00,175.82,176.15,174.99,175.66,25644.0,175.0504,175.379,174.2241,174.8911,25644.0
2025-04-09 13:55:00,175.63,177.23,175.24,177.02,31672.0,174.8613,176.4543,174.473,176.2452,31672.0
2025-04-09 14:00:00,177.04,177.88,177.0,177.48,72754.0,176.2651,177.1014,176.2253,176.7032,72754.0
2025-04-09 14:05:00,177.52,177.59,175.81,176.59,49555.0,176.743,176.8127,175.0405,175.8171,49555.0
2025-04-09 14:10:00,176.48,177.41,176.38,176.92,86523.0,175.7075,176.6335,175.608,176.1456,86523.0
2025-04-09 14:15:00,177.02,178.05,176.43,177.15,43154.0,176.2452,177.2707,175.6578,176.3746,43154.0
2025-04-09 14:20:00,177.27,177.89,176.75,177.69,93701.0,176.4941,177.1114,175.9764,176.9122,93701.0
2025-04-09 14:25:00,177.71,178.44,177.48,178.06,61600.0,176.9322,177.659,176.7032,177.2806,61600.0
2025-04-09 14:30:00,178.06,178.55,177.02,177.33,63534.0,177.2806,177.7685,176.2452,176.5538,63534.0
2025-04-09 14:35:00,177.33,177.85,177.21,177.44,114424.0,176.5538,177.0715,176.4343,176.6633,114424.0
2025-04-09 14:40:00,177.47,177.58,176.29,176.47,66235.0,176.6932,176.8027,175.5184,175.6976,66235.0
2025-04-09 14:45:00,176.65,177.06,175.87,176.84,99708.0,175.8768,176.285,175.1002,176.066,99708.0
2025-04-09 14:50:00,176.79,177.3,176.24,176.32,53344.0,176.0162,176.524,175.4686,175.5482,53344.0
2025-04-09 14:55:00,176.27,176.59,175.58,175.67,193237.0,175.4985,175.8171,174.8115,174.9011,193237.0
2025-04-09 15:00:00,175.71,177.0,175.39,177.0,33435.0,174.9409,176.2253,174.6223,176.2253,33435.0
2025-04-09 15:05:00,176.92,177.22,176.65,176.98,46988.0,176.1456,176.4443,175.8768,176.2054,46988.0
2025-04-09 15:10:00,177.29,177.82,177.15,177.66,20546.0,176.514,177.0417,176.3746,176.8824,20546.0
2025-04-09 15:15:00,177.66,177.81,177.13,177.69,50683.0,176.8824,177.0317,176.3547,176.9122,50683.0
2025-04-09 15:20:00,177.6,178.14,177.54,177.97,21624.0,176.8226,177.3603,176.7629,177.191,21624.0
2025-04-09 15:25:00,177.96,178.53,177.8,178.19,26666.0,177.1811,177.7486,177.0218,177.4101,26666.0
2025-04-09 15:30:00,178.32,179.02,178.14,178.57,59647.0,177.5395,178.2364,177.3603,177.7884,59647.0
2025-04-09 15:35:00,178.51,178.6,177.74,178.24,41543.0,177.7287,177.8183,176.962,177.4598,41543.0
2025-04-09 15:40:00,178.16,178.4,178.12,178.39,39147.0,177.3802,177.6191,177.3404,177.6092,39147.0
2025-04-09 15:45:00,178.38,178.65,177.94,178.57,54164.0,177.5992,177.868,177.1612,177.7884,54164.0
2025-04-09 15:50:00,178.72,179.67,178.63,178.63,87830.0,177.9377,178.8836,177.8481,177.8481,87830.0
2025-04-09 15:55:00,178.72,179.0,178.23,178.7,156911.0,177.9377,178.2165,177.4499,177.9178,156911.0
2025-04-10 09:30:00,176.03,176.2,175.36,175.78,60670.0,175.2595,175.4288,174.5924,175.0106,60670.0
2025-04-10 09:35:00,175.64,175.97,174.7,175.2,52270.0,174.8712,175.1998,173.9353,174.4331,52270.0
2025-04-10 09:40:00,175.01,175.13,174.41,174.96,32034.0,174.244,174.3635,173.6466,174.1942,32034.0
2025-04-10 09:45:00,175.03,175.64,174.95,175.48,48416.0,174.2639,174.8712,174.1842,174.7119,48416.0
2025-04-10 09:50:00,175.46,175.92,174.98,175.11,37990.0,174.692,175.15,174.2141,174.3435,37990.0
2025-04-10 09:55:00,175.03,175.22,174.72,174.72,19529.0,174.2639,174.4531,173.9552,173.9552,19529.0
2025-04-10 10:00:00,174.72,175.08,174.25,174.59,57187.0,173.9552,174.3137,173.4873,173.8258,57187.0
2025-04-10 10:05:00,174.86,175.12,174.27,174.66,48023.0,174.0946,174.3535,173.5072,173.8955,48023.0
2025-04-10 10:10:00,174.64,174.64,173.99,174.36,58644.0,173.8756,173.8756,173.2284,173.5968,58644.0
2025-04-10 10:15:00,174.37,174.76,174.34,174.39,346118.0,173.6068,173.9951,173.5769,173.6267,346118.0
2025-04-10 10:20:00,174.45,175.03,174.24,175.03,28495.0,173.6864,174.2639,173.4773,174.2639,28495.0
2025-04-10 10:25:00,175.02,175.27,174.27,174.32,36741.0,174.2539,174.5028,173.5072,173.557,36741.0
2025-04-10 10:30:00,174.38,175.11,174.35,174.99,218190.0,173.6167,174.3435,173.5869,174.2241,218190.0
2025-04-10 10:35:00,175.03,175.28,174.8,174.96,27202.0,174.2639,174.5128,174.0349,174.1942,27202.0
2025-04-10 10:40:00,175.0,175.37,174.75,174.83,68933.0,174.234,174.6024,173.9851,174.0648,68933.0
2025-04-10 10:45:00,174.87,174.9,174.25,174.42,130846.0,174.1046,174.1345,173.4873,173.6566,130846.0
2025-04-10 10:50:00,174.33,174.59,173.98,174.24,21687.0,173.567,173.8258,173.2185,173.4773,21687.0
2025-04-10 10:55:00,174.35,174.47,173.67,173.7,7280.0,173.5869,173.7063,172.9098,172.9397,7280.0
2025-04-10 11:00:00,173.67,173.95,173.6,173.83,93176.0,172.9098,173.1886,172.8402,173.0691,93176.0
2025-04-10 11:05:00,173.71,174.31,173.71,174.31,27513.0,172.9497,173.547,172.9497,173.547,27513.0
2025-04-10 11:10:00,174.27,174.32,173.7,173.77,23958.0,173.5072,173.557,172.9397,173.0094,23958.0
2025-04-10 11:15:00,173.74,173.83,173.38,173.43,20617.0,172.9795,173.0691,172.6211,172.6709,20617.0
2025-04-10 11:20:00,173.37,173.53,173.12,173.23,15178.0,172.6112,172.7705,172.3623,172.4718,15178.0
2025-04-10 11:25:00,173.27,173.37,173.01,173.09,16754.0,172.5116,172.6112,172.2527,172.3324,16754.0
2025-04-10 11:30:00,173.05,173.14,172.61,172.91,10173.0,172.2926,172.3822,171.8545,172.1532,10173.0
2025-04-10 11:35:00,172.81,172.97,172.39,172.45,9871.0,172.0536,172.2129,171.6354,171.6952,9871.0
2025-04-10 11:40:00,172.42,172.77,172.29,172.33,20977.0,171.6653,172.0138,171.5359,171.5757,20977.0
2025-04-10 11:45:00,172.21,172.65,172.21,172.28,8181.0,171.4562,171.8943,171.4562,171.5259,8181.0
2025-04-10 11:50:00,172.22,172.32,171.88,172.28,23865.0,171.4662,171.5658,171.1277,171.5259,23865.0
2025-04-10 11:55:00,172.42,172.42,171.49,171.71,9833.0,171.6653,171.6653,170.7394,170.9584,9833.0
2025-04-10 12:00:00,171.78,172.18,170.98,171.12,32707.0,171.0281,171.4264,170.2316,170.371,32707.0
2025-04-10 12:05:00,170.93,171.62,170.81,171.38,18448.0,170.1818,170.8688,170.0624,170.6299,18448.0
2025-04-10 12:10:00,171.32,171.58,170.81,170.94,24386.0,170.5701,170.829,170.0624,170.1918,24386.0
2025-04-10 12:15:00,170.91,170.93,170.28,170.34,18080.0,170.1619,170.1818,169.5347,169.5944,18080.0
2025-04-10 12:20:00,170.38,170.39,169.24,169.99,129708.0,169.6342,169.6442,168.4992,169.246,129708.0
2025-04-10 12:25:00,169.97,170.16,169.03,169.65,33676.0,169.226,169.4152,168.2902,168.9074,33676.0
2025-04-10 12:30:00,169.65,171.24,169.57,171.24,59231.0,168.9074,170.4905,168.8278,170.4905,59231.0
2025-04-10 12:35:00,171.24,171.77,170.83,171.52,25283.0,170.4905,171.0182,170.0823,170.7693,25283.0
2025-04-10 12:40:00,171.52,171.53,170.93,171.44,46588.0,170.7693,170.7792,170.1818,170.6896,46588.0
2025-04-10 12:45:00,171.45,172.24,170.71,172.01,54661.0,170.6996,171.4861,169.9628,171.2571,54661.0
2025-04-10 12:50:00,172.05,172.32,171.3,171.56,78801.0,171.2969,171.5658,170.5502,170.8091,78801.0
2025-04-10 12:55:00,171.53,172.02,171.41,171.89,18927.0,170.7792,171.2671,170.6597,171.1376,18927.0
2025-04-10 13:00:00,171.82,173.33,171.6,172.46,36399.0,171.0679,172.5713,170.8489,171.7051,36399.0
2025-04-10 13:05:00,172.31,172.31,171.18,171.22,37345.0,171.5558,171.5558,170.4307,170.4706,37345.0
2025-04-10 13:10:00,171.28,171.28,170.03,170.37,29567.0,170.5303,170.5303,169.2858,169.6243,29567.0
2025-04-10 13:15:00,170.36,170.68,170.11,170.61,13260.0,169.6143,169.9329,169.3654,169.8632,13260.0
2025-04-10 13:20:00,170.71,170.93,169.95,170.67,21456.0,169.9628,170.1818,169.2061,169.923,21456.0
2025-04-10 13:25:00,170.8,171.82,170.8,171.75,19846.0,170.0524,171.0679,170.0524,170.9982,19846.0
2025-04-10 13:30:00,171.69,172.23,171.49,171.69,23064.0,170.9385,171.4761,170.7394,170.9385,23064.0
2025-04-10 13:35:00,171.7,172.47,171.61,171.85,38040.0,170.9485,171.7151,170.8589,171.0978,38040.0
2025-04-10 13:40:00,171.87,173.18,171.7,173.06,33167.0,171.1177,172.422,170.9485,172.3025,33167.0
2025-04-10 13:45:00,173.02,173.8,172.92,173.02,32998.0,172.2627,173.0393,172.1631,172.2627,32998.0
2025-04-10 13:50:00,173.02,173.52,172.46,173.29,55371.0,172.2627,172.7605,171.7051,172.5315,55371.0
2025-04-10 13:55:00,173.26,173.75,173.26,173.41,22439.0,172.5016,172.9895,172.5016,172.651,22439.0
2025-04-10 14:00:00,173.29,174.44,173.21,174.19,54535.0,172.5315,173.6765,172.4519,173.4276,54535.0
2025-04-10 14:05:00,174.22,174.41,173.0,173.05,68495.0,173.4574,173.6466,172.2428,172.2926,68495.0
2025-04-10 14:10:00,173.16,173.21,172.36,172.48,76110.0,172.4021,172.4519,171.6056,171.7251,76110.0
2025-04-10 14:15:00,172.4,173.28,172.33,173.04,41862.0,171.6454,172.5216,171.5757,172.2826,41862.0
2025-04-10 14:20:00,173.09,174.38,173.09,174.14,43941.0,172.3324,173.6167,172.3324,173.3778,43941.0
2025-04-10 14:25:00,174.01,174.74,173.85,174.63,36021.0,173.2484,173.9752,173.0891,173.8656,36021.0
2025-04-10 14:30:00,174.67,175.0,174.24,174.24,23970.0,173.9055,174.234,173.4773,173.4773,23970.0
2025-04-10 14:35:00,174.2,174.38,173.86,174.26,80595.0,173.4375,173.6167,173.099,173.4973,80595.0
2025-04-10 14:40:00,174.32,175.11,174.08,174.96,69506.0,173.557,174.3435,173.318,174.1942,69506.0
2025-04-10 14:45:00,174.98,175.04,173.83,174.08,100267.0,174.2141,174.2738,173.0691,173.318,100267.0
2025-04-10 14:50:00,174.14,174.52,173.46,173.51,25489.0,173.3778,173.7561,172.7008,172.7505,25489.0
2025-04-10 14:55:00,173.46,174.17,173.16,173.9,61141.0,172.7008,173.4077,172.4021,173.1388,61141.0
2025-04-10 15:00:00,173.93,174.91,173.52,174.7,51997.0,173.1687,174.1444,172.7605,173.9353,51997.0
2025-04-10 15:05:00,174.66,174.83,173.42,173.43,35719.0,173.8955,174.0648,172.6609,172.6709,35719.0
2025-04-10 15:10:00,173.53,173.84,173.28,173.57,44151.0,172.7705,173.0791,172.5216,172.8103,44151.0
2025-04-10 15:15:00,173.63,174.3,173.38,174.03,49836.0,172.87,173.5371,172.6211,173.2683,49836.0
2025-04-10 15:20:00,174.11,174.7,173.61,173.82,20513.0,173.3479,173.9353,172.8501,173.0592,20513.0
2025-04-10 15:25:00,173.75,174.21,172.74,172.76,61694.0,172.9895,173.4475,171.9839,172.0038,61694.0
2025-04-10 15:30:00,172.69,173.68,172.69,173.03,47267.0,171.9341,172.9198,171.9341,172.2726,47267.0
2025-04-10 15:35:00,172.96,173.19,172.32,172.38,52752.0,172.203,172.4319,171.5658,171.6255,52752.0
2025-04-10 15:40:00,172.36,172.69,171.34,171.55,60254.0,171.6056,171.9341,170.59,170.7991,60254.0
2025-04-10 15:45:00,171.54,172.37,171.39,172.1,59554.0,170.7892,171.6155,170.6398,171.3467,59554.0
2025-04-10 15:50:00,172.11,173.49,172.08,173.32,65208.0,171.3567,172.7306,171.3268,172.5614,65208.0
2025-04-10 15:55:00,173.21,173.76,172.69,173.43,115843.0,172.4519,172.9995,171.9341,172.6709,115843.0
2025-04-11 09:30:00,173.0,173.3,172.06,172.49,115714.0,172.2428,172.5415,171.3069,171.735,115714.0
2025-04-11 09:35:00,172.5,173.15,171.82,172.84,43120.0,171.745,172.3921,171.0679,172.0835,43120.0
2025-04-11 09:40:00,172.84,173.11,172.06,173.0,17685.0,172.0835,172.3523,171.3069,172.2428,17685.0
2025-04-11 09:45:00,172.99,173.98,172.98,173.79,25393.0,172.2328,173.2185,172.2229,173.0293,25393.0
2025-04-11 09:50:00,173.7,174.0,173.31,173.8,17370.0,172.9397,173.2384,172.5514,173.0393,17370.0
2025-04-11 09:55:00,173.72,173.98,173.15,173.15,15920.0,172.9596,173.2185,172.3921,172.3921,15920.0
2025-04-11 10:00:00,173.15,173.2,172.64,173.2,35853.0,172.3921,172.4419,171.8844,172.4419,35853.0
2025-04-11 10:05:00,173.16,174.11,173.1,173.62,46371.0,172.4021,173.3479,172.3423,172.8601,46371.0
2025-04-11 10:10:00,173.67,173.79,172.86,173.57,46298.0,172.9098,173.0293,172.1034,172.8103,46298.0
2025-04-11 10:15:00,173.59,173.83,172.69,172.72,80609.0,172.8302,173.0691,171.9341,171.964,80609.0
2025-04-11 10:20:00,172.77,172.89,171.85,172.22,63280.0,172.0138,172.1333,171.0978,171.4662,63280.0
2025-04-11 10:25:00,172.18,172.39,171.82,171.93,31782.0,171.4264,171.6354,171.0679,171.1775,31782.0
2025-04-11 10:30:00,171.81,172.88,171.81,172.81,34300.0,171.058,172.1233,171.058,172.0536,34300.0
2025-04-11 10:35:00,172.79,173.02,172.53,172.75,23256.0,172.0337,172.2627,171.7748,171.9939,23256.0
2025-04-11 10:40:00,172.71,173.15,172.45,173.15,347107.0,171.954,172.3921,171.6952,172.3921,347107.0
2025-04-11 10:45:00,173.07,173.45,173.07,173.19,71337.0,172.3125,172.6908,172.3125,172.4319,71337.0
2025-04-11 10:50:00,173.24,173.24,172.57,172.77,27785.0,172.4817,172.4817,171.8147,172.0138,27785.0
2025-04-11 10:55:00,172.77,173.01,172.42,172.42,41024.0,172.0138,172.2527,171.6653,171.6653,41024.0
2025-04-11 11:00:00,172.36,173.75,172.31,172.39,46582.0,171.6056,172.9895,171.5558,171.6354,46582.0
2025-04-11 11:05:00,172.37,172.56,172.12,172.39,16236.0,171.6155,171.8047,171.3666,171.6354,16236.0
2025-04-11 11:10:00,172.53,172.57,171.98,172.0,21676.0,171.7748,171.8147,171.2272,171.2472,21676.0
2025-04-11 11:15:00,172.0,172.1,171.72,171.96,22234.0,171.2472,171.3467,170.9684,171.2073,22234.0
2025-04-11 11:20:00,171.89,172.17,171.71,171.87,31275.0,171.1376,171.4164,170.9584,171.1177,31275.0
2025-04-11 11:25:00,171.86,172.36,171.8,172.24,47815.0,171.1078,171.6056,171.048,171.4861,47815.0
2025-04-11 11:30:00,172.17,172.47,172.12,172.35,23770.0,171.4164,171.7151,171.3666,171.5956,23770.0
2025-04-11 11:35:00,172.4,173.06,172.26,172.96,41164.0,171.6454,172.3025,171.506,172.203,41164.0
2025-04-11 11:40:00,173.0,173.01,172.49,172.79,37648.0,172.2428,172.2527,171.735,172.0337,37648.0
2025-04-11 11:45:00,172.82,173.12,172.74,173.0,31086.0,172.0636,172.3623,171.9839,172.2428,31086.0
2025-04-11 11:50:00,173.05,173.2,172.85,173.15,14434.0,172.2926,172.4419,172.0934,172.3921,14434.0
2025-04-11 11:55:00,173.08,173.43,173.07,173.33,19435.0,172.3224,172.6709,172.3125,172.5713,19435.0
2025-04-11 12:00:00,173.34,173.47,173.15,173.4,12871.0,172.5813,172.7107,172.3921,172.641,12871.0
2025-04-11 12:05:00,173.4,173.76,173.37,173.38,21303.0,172.641,172.9995,172.6112,172.6211,21303.0
2025-04-11 12:10:00,173.48,173.9,173.48,173.77,54211.0,172.7207,173.1388,172.7207,173.0094,54211.0
2025-04-11 12:15:00,173.86,174.06,173.73,174.03,12513.0,173.099,173.2981,172.9696,173.2683,12513.0
2025-04-11 12:20:00,174.04,174.05,173.69,173.73,29771.0,173.2782,173.2882,172.9298,172.9696,29771.0
2025-04-11 12:25:00,173.75,173.89,173.47,173.75,27083.0,172.9895,173.1289,172.7107,172.9895,27083.0
2025-04-11 12:30:00,173.82,174.61,173.79,174.36,34065.0,173.0592,173.8457,173.0293,173.5968,34065.0
2025-04-11 12:35:00,174.52,175.08,174.51,174.88,18904.0,173.7561,174.3137,173.7462,174.1145,18904.0
2025-04-11 12:40:00,174.9,175.18,174.71,175.11,21172.0,174.1345,174.4132,173.9453,174.3435,21172.0
2025-04-11 12:45:00,175.09,175.35,174.85,175.27,31810.0,174.3236,174.5825,174.0847,174.5028,31810.0
2025-04-11 12:50:00,175.24,175.29,174.95,175.08,12197.0,174.473,174.5228,174.1842,174.3137,12197.0
2025-04-11 12:55:00,175.07,175.3,174.97,175.07,7578.0,174.3037,174.5327,174.2042,174.3037,7578.0
2025-04-11 13:00:00,175.14,175.43,174.88,175.28,16166.0,174.3734,174.6621,174.1145,174.5128,16166.0
2025-04-11 13:05:00,175.3,175.58,175.07,175.22,13244.0,174.5327,174.8115,174.3037,174.4531,13244.0
2025-04-11 13:10:00,175.22,175.25,174.92,175.15,18177.0,174.4531,174.4829,174.1544,174.3834,18177.0
2025-04-11 13:15:00,175.15,175.28,174.67,174.8,10806.0,174.3834,174.5128,173.9055,174.0349,10806.0
2025-04-11 13:20:00,174.74,175.42,174.7,175.02,16932.0,173.9752,174.6522,173.9353,174.2539,16932.0
2025-04-11 13:25:00,174.91,174.94,174.62,174.71,10865.0,174.1444,174.1743,173.8557,173.9453,10865.0
2025-04-11 13:30:00,174.76,174.93,174.51,174.77,30993.0,173.9951,174.1643,173.7462,174.005,30993.0
2025-04-11 13:35:00,174.79,175.79,174.55,175.78,19490.0,174.0249,175.0206,173.786,175.0106,19490.0
2025-04-11 13:40:00,175.72,176.83,175.72,176.76,23080.0,174.9509,176.056,174.9509,175.9863,23080.0
2025-04-11 13:45:00,176.66,176.69,176.08,176.42,20895.0,175.8868,175.9166,175.3093,175.6478,20895.0
2025-04-11 13:50:00,176.31,177.0,176.3,176.79,13126.0,175.5383,176.2253,175.5283,176.0162,13126.0
2025-04-11 13:55:00,176.73,176.75,176.23,176.39,11686.0,175.9565,175.9764,175.4586,175.6179,11686.0
2025-04-11 14:00:00,176.48,176.49,176.11,176.43,19363.0,175.7075,175.7175,175.3392,175.6578,19363.0
2025-04-11 14:05:00,176.41,176.44,175.83,175.99,19717.0,175.6379,175.6677,175.0604,175.2197,19717.0
2025-04-11 14:10:00,175.97,176.13,175.8,175.93,8528.0,175.1998,175.3591,175.0305,175.16,8528.0
2025-04-11 14:15:00,175.99,176.02,175.55,175.6,7554.0,175.2197,175.2496,174.7816,174.8314,7554.0
2025-04-11 14:20:00,175.62,175.86,175.35,175.76,16284.0,174.8513,175.0903,174.5825,174.9907,16284.0
2025-04-11 14:25:00,175.82,175.91,175.47,175.91,33311.0,175.0504,175.14,174.702,175.14,33311.0
2025-04-11 14:30:00,175.9,175.98,175.71,175.83,17932.0,175.1301,175.2097,174.9409,175.0604,17932.0
2025-04-11 14:35:00,175.82,176.06,175.65,175.88,52281.0,175.0504,175.2894,174.8812,175.1102,52281.0
2025-04-11 14:40:00,175.92,176.17,175.86,175.98,14778.0,175.15,175.3989,175.0903,175.2097,14778.0
2025-04-11 14:45:00,176.03,176.31,175.96,176.11,25223.0,175.2595,175.5383,175.1898,175.3392,25223.0
2025-04-11 14:50:00,176.25,176.25,175.63,176.11,135949.0,175.4786,175.4786,174.8613,175.3392,135949.0
2025-04-11 14:55:00,176.06,176.06,175.62,175.63,26224.0,175.2894,175.2894,174.8513,174.8613,26224.0
2025-04-11 15:00:00,175.68,176.31,175.62,176.14,15366.0,174.911,175.5383,174.8513,175.369,15366.0
2025-04-11 15:05:00,176.16,176.48,175.96,176.47,16314.0,175.3889,175.7075,175.1898,175.6976,16314.0
2025-04-11 15:10:00,176.47,176.65,176.31,176.57,18608.0,175.6976,175.8768,175.5383,175.7972,18608.0
2025-04-11 15:15:00,176.55,176.59,176.11,176.53,29459.0,175.7772,175.8171,175.3392,175.7573,29459.0
2025-04-11 15:20:00,176.53,176.76,176.34,176.56,35355.0,175.7573,175.9863,175.5682,175.7872,35355.0
2025-04-11 15:25:00,176.55,176.76,176.34,176.46,21717.0,175.7772,175.9863,175.5682,175.6876,21717.0
2025-04-11 15:30:00,176.44,176.57,176.24,176.52,19777.0,175.6677,175.7972,175.4686,175.7474,19777.0
2025-04-11 15:35:00,176.5,176.5,176.09,176.42,19795.0,175.7275,175.7275,175.3193,175.6478,19795.0
2025-04-11 15:40:00,176.44,176.53,176.29,176.45,49674.0,175.6677,175.7573,175.5184,175.6777,49674.0
2025-04-11 15:45:00,176.49,176.55,176.26,176.42,30053.0,175.7175,175.7772,175.4885,175.6478,30053.0
2025-04-11 15:50:00,176.47,176.61,176.22,176.34,61488.0,175.6976,175.837,175.4487,175.5682,61488.0
2025-04-11 15:55:00,176.34,176.42,176.08,176.14,136092.0,175.5682,175.6478,175.3093,175.369,136092.0
2025-04-14 09:30:00,178.29,178.5,177.71,178.1,68946.0,177.5096,177.7187,176.9322,177.3205,68946.0
2025-04-14 09:35:00,178.08,178.21,177.8,177.8,22157.0,177.3005,177.43,177.0218,177.0218,22157.0
2025-04-14 09:40:00,177.86,178.21,177.69,178.15,20881.0,177.0815,177.43,176.9122,177.3702,20881.0
2025-04-14 09:45:00,178.25,178.43,177.64,178.27,15062.0,177.4698,177.649,176.8625,177.4897,15062.0
2025-04-14 09:50:00,178.27,178.37,177.97,178.32,16290.0,177.4897,177.5893,177.191,177.5395,16290.0
2025-04-14 09:55:00,178.27,178.34,177.86,178.06,37871.0,177.4897,177.5594,177.0815,177.2806,37871.0
2025-04-14 10:00:00,178.08,178.68,177.85,178.53,16057.0,177.3005,177.8979,177.0715,177.7486,16057.0
2025-04-14 10:05:00,178.51,178.8,178.42,178.42,31510.0,177.7287,178.0174,177.6391,177.6391,31510.0
2025-04-14 10:10:00,178.31,178.45,178.13,178.36,53959.0,177.5295,177.6689,177.3503,177.5793,53959.0
2025-04-14 10:15:00,178.25,178.25,177.71,177.92,22700.0,177.4698,177.4698,176.9322,177.1412,22700.0
2025-04-14 10:20:00,178.04,178.23,177.8,178.12,19460.0,177.2607,177.4499,177.0218,177.3404,19460.0
2025-04-14 10:25:00,178.13,178.54,177.96,178.46,17626.0,177.3503,177.7585,177.1811,177.6789,17626.0
2025-04-14 10:30:00,178.49,178.6,178.34,178.43,270534.0,177.7087,177.8183,177.5594,177.649,270534.0
2025-04-14 10:35:00,178.42,178.57,178.33,178.49,7963.0,177.6391,177.7884,177.5494,177.7087,7963.0
2025-04-14 10:40:00,178.5,178.64,178.32,178.41,50005.0,177.7187,177.8581,177.5395,177.6291,50005.0
2025-04-14 10:45:00,178.46,178.77,178.37,178.73,92155.0,177.6789,177.9875,177.5893,177.9477,92155.0
2025-04-14 10:50:00,178.74,179.07,178.74,179.04,28782.0,177.9577,178.2862,177.9577,178.2563,28782.0
2025-04-14 10:55:00,179.0,179.0,178.61,178.74,46264.0,178.2165,178.2165,177.8282,177.9577,46264.0
2025-04-14 11:00:00,178.74,178.94,178.41,178.6,593712.0,177.9577,178.1568,177.6291,177.8183,593712.0
2025-04-14 11:05:00,178.68,178.68,178.38,178.54,20746.0,177.8979,177.8979,177.5992,177.7585,20746.0
2025-04-14 11:10:00,178.49,178.58,178.27,178.31,8658.0,177.7087,177.7984,177.4897,177.5295,8658.0
2025-04-14 11:15:00,178.34,178.48,178.16,178.33,20770.0,177.5594,177.6988,177.3802,177.5494,20770.0
2025-04-14 11:20:00,178.35,178.5,178.2,178.21,16123.0,177.5694,177.7187,177.42,177.43,16123.0
2025-04-14 11:25:00,178.19,178.23,177.72,177.76,15283.0,177.4101,177.4499,176.9421,176.9819,15283.0
2025-04-14 11:30:00,177.75,178.12,177.7,178.07,20494.0,176.972,177.3404,176.9222,177.2906,20494.0
2025-04-14 11:35:00,178.11,178.2,177.63,177.64,8307.0,177.3304,177.42,176.8525,176.8625,8307.0
2025-04-14 11:40:00,177.63,177.8,177.42,177.8,7385.0,176.8525,177.0218,176.6434,177.0218,7385.0
2025-04-14 11:45:00,177.68,177.68,177.14,177.2,8358.0,176.9023,176.9023,176.3647,176.4244,8358.0
2025-04-14 11:50:00,177.21,177.25,176.98,177.19,32729.0,176.4343,176.4742,176.2054,176.4144,32729.0
2025-04-14 11:55:00,177.22,177.45,177.08,177.09,9957.0,176.4443,176.6733,176.3049,176.3149,9957.0
2025-04-14 12:00:00,177.01,177.37,176.97,177.25,11048.0,176.2352,176.5936,176.1954,176.4742,11048.0
2025-04-14 12:05:00,177.27,177.31,177.01,177.08,86066.0,176.4941,176.5339,176.2352,176.3049,86066.0
2025-04-14 12:10:00,177.1,177.2,176.67,177.1,15015.0,176.3248,176.4244,175.8967,176.3248,15015.0
2025-04-14 12:15:00,177.1,177.67,177.1,177.55,19439.0,176.3248,176.8923,176.3248,176.7729,19439.0
2025-04-14 12:20:00,177.52,177.8,177.4,177.55,15502.0,176.743,177.0218,176.6235,176.7729,15502.0
2025-04-14 12:25:00,177.56,177.56,177.14,177.32,8826.0,176.7828,176.7828,176.3647,176.5439,8826.0
2025-04-14 12:30:00,177.3,177.88,177.24,177.88,21419.0,176.524,177.1014,176.4642,177.1014,21419.0
2025-04-14 12:35:00,177.89,177.92,177.7,177.72,7711.0,177.1114,177.1412,176.9222,176.9421,7711.0
2025-04-14 12:40:00,177.73,177.84,177.61,177.84,10281.0,176.9521,177.0616,176.8326,177.0616,10281.0
2025-04-14 12:45:00,177.86,177.96,177.69,177.72,71701.0,177.0815,177.1811,176.9122,176.9421,71701.0
2025-04-14 12:50:00,177.69,177.69,177.32,177.67,9768.0,176.9122,176.9122,176.5439,176.8923,9768.0
2025-04-14 12:55:00,177.71,177.73,177.32,177.37,8753.0,176.9322,176.9521,176.5439,176.5936,8753.0
2025-04-14 13:00:00,177.38,178.54,177.34,177.46,43619.0,176.6036,177.7585,176.5638,176.6833,43619.0
2025-04-14 13:05:00,177.54,177.65,177.38,177.59,9143.0,176.7629,176.8724,176.6036,176.8127,9143.0
2025-04-14 13:10:00,177.56,177.74,177.49,177.62,5966.0,176.7828,176.962,176.7131,176.8426,5966.0
2025-04-14 13:15:00,177.64,177.76,177.4,177.74,4018.0,176.8625,176.9819,176.6235,176.962,4018.0
2025-04-14 13:20:00,177.77,178.04,177.77,177.98,19876.0,176.9919,177.2607,176.9919,177.201,19876.0
2025-04-14 13:25:00,177.94,178.03,177.72,177.72,8032.0,177.1612,177.2508,176.9421,176.9421,8032.0
2025-04-14 13:30:00,177.79,177.97,177.66,177.82,3551.0,177.0118,177.191,176.8824,177.0417,3551.0
2025-04-14 13:35:00,177.9,178.03,177.79,177.86,18912.0,177.1213,177.2508,177.0118,177.0815,18912.0
2025-04-14 13:40:00,177.78,178.05,177.72,177.72,4561.0,177.0019,177.2707,176.9421,176.9421,4561.0
2025-04-14 13:45:00,177.73,177.99,177.64,177.93,18580.0,176.9521,177.2109,176.8625,177.1512,18580.0
2025-04-14 13:50:00,178.04,178.41,177.93,178.23,13929.0,177.2607,177.6291,177.1512,177.4499,13929.0
2025-04-14 13:55:00,178.26,178.3,178.07,178.15,13816.0,177.4798,177.5196,177.2906,177.3702,13816.0
2025-04-14 14:00:00,178.16,178.34,178.16,178.33,6605.0,177.3802,177.5594,177.3802,177.5494,6605.0
2025-04-14 14:05:00,178.35,178.37,178.17,178.32,5914.0,177.5694,177.5893,177.3901,177.5395,5914.0
2025-04-14 14:10:00,178.33,178.35,178.1,178.24,10345.0,177.5494,177.5694,177.3205,177.4598,10345.0
2025-04-14 14:15:00,178.22,178.37,178.22,178.3,8278.0,177.4399,177.5893,177.4399,177.5196,8278.0
2025-04-14 14:20:00,178.37,178.63,178.37,178.6,13136.0,177.5893,177.8481,177.5893,177.8183,13136.0
2025-04-14 14:25:00,178.65,178.66,178.48,178.62,14978.0,177.868,177.878,177.6988,177.8382,14978.0
2025-04-14 14:30:00,178.57,178.77,178.54,178.69,46442.0,177.7884,177.9875,177.7585,177.9079,46442.0
2025-04-14 14:35:00,178.74,178.83,178.7,178.75,19010.0,177.9577,178.0473,177.9178,177.9676,19010.0
2025-04-14 14:40:00,178.75,178.85,178.71,178.85,8323.0,177.9676,178.0672,177.9278,178.0672,8323.0
2025-04-14 14:45:00,178.83,178.88,178.68,178.77,9075.0,178.0473,178.097,177.8979,177.9875,9075.0
2025-04-14 14:50:00,178.8,178.81,178.64,178.76,8479.0,178.0174,178.0273,177.8581,177.9776,8479.0
2025-04-14 14:55:00,178.76,178.83,178.69,178.77,61760.0,177.9776,178.0473,177.9079,177.9875,61760.0
2025-04-14 15:00:00,178.75,178.95,178.74,178.89,14643.0,177.9676,178.1667,177.9577,178.107,14643.0
2025-04-14 15:05:00,178.91,179.12,178.86,179.11,12928.0,178.1269,178.336,178.0771,178.326,12928.0
2025-04-14 15:10:00,179.08,179.24,178.97,179.13,36059.0,178.2962,178.4555,178.1866,178.3459,36059.0
2025-04-14 15:15:00,179.12,179.18,178.94,178.98,17479.0,178.336,178.3957,178.1568,178.1966,17479.0
2025-04-14 15:20:00,179.0,179.14,178.92,179.07,97893.0,178.2165,178.3559,178.1369,178.2862,97893.0
2025-04-14 15:25:00,179.09,179.1,178.81,178.91,28126.0,178.3061,178.3161,178.0273,178.1269,28126.0
2025-04-14 15:30:00,178.94,178.99,178.75,178.93,20699.0,178.1568,178.2066,177.9676,178.1468,20699.0
2025-04-14 15:35:00,178.89,178.96,178.78,178.84,12862.0,178.107,178.1767,177.9975,178.0572,12862.0
2025-04-14 15:40:00,178.8,179.11,178.8,179.03,13547.0,178.0174,178.326,178.0174,178.2464,13547.0
2025-04-14 15:45:00,179.01,179.09,178.72,178.84,21053.0,178.2265,178.3061,177.9377,178.0572,21053.0
2025-04-14 15:50:00,178.84,178.84,178.3,178.54,59494.0,178.0572,178.0572,177.5196,177.7585,59494.0
2025-04-14 15:55:00,178.52,178.52,178.15,178.33,91843.0,177.7386,177.7386,177.3702,177.5494,91843.0
2025-04-15 09:30:00,178.72,179.01,178.27,178.78,96900.0,177.9377,178.2265,177.4897,177.9975,96900.0
2025-04-15 09:35:00,178.64,179.11,178.63,179.11,18713.0,177.8581,178.326,177.8481,178.326,18713.0
2025-04-15 09:40:00,179.12,179.43,179.11,179.29,30306.0,178.336,178.6446,178.326,178.5052,30306.0
2025-04-15 09:45:00,179.34,179.47,179.16,179.4,11976.0,178.555,178.6845,178.3758,178.6148,11976.0
2025-04-15 09:50:00,179.45,179.63,179.37,179.41,15726.0,178.6645,178.8438,178.5849,178.6247,15726.0
2025-04-15 09:55:00,179.42,179.54,179.12,179.16,8148.0,178.6347,178.7542,178.336,178.3758,8148.0
2025-04-15 10:00:00,179.19,179.49,179.08,179.43,9374.0,178.4057,178.7044,178.2962,178.6446,9374.0
2025-04-15 10:05:00,179.53,179.55,179.35,179.38,20035.0,178.7442,178.7641,178.565,178.5949,20035.0
2025-04-15 10:10:00,179.4,179.76,179.31,179.35,3902.0,178.6148,178.9732,178.5252,178.565,3902.0
2025-04-15 10:15:00,179.3,179.54,178.67,178.74,163276.0,178.5152,178.7542,177.888,177.9577,163276.0
2025-04-15 10:20:00,178.71,179.14,178.45,178.79,20467.0,177.9278,178.3559,177.6689,178.0074,20467.0
2025-04-15 10:25:00,178.8,178.92,178.66,178.88,6151.0,178.0174,178.1369,177.878,178.097,6151.0
2025-04-15 10:30:00,178.77,179.12,178.77,179.09,5521.0,177.9875,178.336,177.9875,178.3061,5521.0
2025-04-15 10:35:00,179.0,179.11,178.79,178.81,3768.0,178.2165,178.326,178.0074,178.0273,3768.0
2025-04-15 10:40:00,178.75,179.26,178.71,179.24,7089.0,177.9676,178.4754,177.9278,178.4555,7089.0
2025-04-15 10:45:00,179.19,179.28,178.5,178.96,21029.0,178.4057,178.4953,177.7187,178.1767,21029.0
2025-04-15 10:50:00,178.87,179.12,178.84,179.12,7758.0,178.0871,178.336,178.0572,178.336,7758.0
2025-04-15 10:55:00,179.06,179.28,178.99,179.01,15807.0,178.2763,178.4953,178.2066,178.2265,15807.0
2025-04-15 11:00:00,178.95,179.24,178.95,179.2,19111.0,178.1667,178.4555,178.1667,178.4156,19111.0
2025-04-15 11:05:00,179.27,179.27,178.87,178.96,49819.0,178.4853,178.4853,178.0871,178.1767,49819.0
2025-04-15 11:10:00,178.88,179.15,178.88,179.11,21835.0,178.097,178.3659,178.097,178.326,21835.0
2025-04-15 11:15:00,179.12,179.21,179.02,179.04,14644.0,178.336,178.4256,178.2364,178.2563,14644.0
2025-04-15 11:20:00,179.09,179.14,179.02,179.13,26318.0,178.3061,178.3559,178.2364,178.3459,26318.0
2025-04-15 11:25:00,179.09,179.1,178.65,178.68,17910.0,178.3061,178.3161,177.868,177.8979,17910.0
2025-04-15 11:30:00,178.65,179.08,178.65,178.81,25161.0,177.868,178.2962,177.868,178.0273,25161.0
2025-04-15 11:35:00,179.0,179.01,178.69,178.83,6393.0,178.2165,178.2265,177.9079,178.0473,6393.0
2025-04-15 11:40:00,178.84,178.84,178.68,178.78,11596.0,178.0572,178.0572,177.8979,177.9975,11596.0
2025-04-15 11:45:00,178.81,178.85,178.54,178.62,5272.0,178.0273,178.0672,177.7585,177.8382,5272.0
2025-04-15 11:50:00,178.67,178.85,178.56,178.82,12297.0,177.888,178.0672,177.7784,178.0373,12297.0
2025-04-15 11:55:00,178.81,178.89,178.67,178.89,4291.0,178.0273,178.107,177.888,178.107,4291.0
2025-04-15 12:00:00,178.92,179.06,178.88,178.97,13362.0,178.1369,178.2763,178.097,178.1866,13362.0
2025-04-15 12:05:00,178.97,178.97,178.68,178.75,5428.0,178.1866,178.1866,177.8979,177.9676,5428.0
2025-04-15 12:10:00,178.75,178.78,178.72,178.75,6423.0,177.9676,177.9975,177.9377,177.9676,6423.0
2025-04-15 12:15:00,178.74,178.81,178.6,178.65,8530.0,177.9577,178.0273,177.8183,177.868,8530.0
2025-04-15 12:20:00,178.69,178.89,178.64,178.89,11711.0,177.9079,178.107,177.8581,178.107,11711.0
2025-04-15 12:25:00,178.95,178.96,178.71,178.71,6254.0,178.1667,178.1767,177.9278,177.9278,6254.0
2025-04-15 12:30:00,178.8,178.88,178.72,178.73,5146.0,178.0174,178.097,177.9377,177.9477,5146.0
2025-04-15 12:35:00,178.75,178.82,178.66,178.71,6320.0,177.9676,178.0373,177.878,177.9278,6320.0
2025-04-15 12:40:00,178.56,178.73,178.53,178.73,57321.0,177.7784,177.9477,177.7486,177.9477,57321.0
2025-04-15 12:45:00,178.73,178.88,178.71,178.78,8685.0,177.9477,178.097,177.9278,177.9975,8685.0
2025-04-15 12:50:00,178.8,178.8,178.54,178.56,8206.0,178.0174,178.0174,177.7585,177.7784,8206.0
2025-04-15 12:55:00,178.49,178.51,178.26,178.46,8951.0,177.7087,177.7287,177.4798,177.6789,8951.0
2025-04-15 13:00:00,178.45,178.6,178.36,178.6,1383.0,177.6689,177.8183,177.5793,177.8183,1383.0
2025-04-15 13:05:00,178.62,178.66,178.48,178.5,17508.0,177.8382,177.878,177.6988,177.7187,17508.0
2025-04-15 13:10:00,178.48,178.57,178.37,178.44,3292.0,177.6988,177.7884,177.5893,177.659,3292.0
2025-04-15 13:15:00,178.46,178.46,178.17,178.27,1962.0,177.6789,177.6789,177.3901,177.4897,1962.0
2025-04-15 13:20:00,178.28,178.32,178.05,178.14,3252.0,177.4997,177.5395,177.2707,177.3603,3252.0
2025-04-15 13:25:00,178.14,178.22,178.0,178.1,5626.0,177.3603,177.4399,177.2209,177.3205,5626.0
2025-04-15 13:30:00,178.08,178.3,178.07,178.13,5028.0,177.3005,177.5196,177.2906,177.3503,5028.0
2025-04-15 13:35:00,178.04,178.27,178.04,178.27,1177.0,177.2607,177.4897,177.2607,177.4897,1177.0
2025-04-15 13:40:00,178.44,178.44,178.3,178.31,1666.0,177.659,177.659,177.5196,177.5295,1666.0
2025-04-15 13:45:00,178.37,178.37,178.24,178.28,6024.0,177.5893,177.5893,177.4598,177.4997,6024.0
2025-04-15 13:50:00,178.31,178.31,177.93,177.94,12116.0,177.5295,177.5295,177.1512,177.1612,12116.0
2025-04-15 13:55:00,177.9,178.25,177.89,178.21,4388.0,177.1213,177.4698,177.1114,177.43,4388.0
2025-04-15 14:00:00,178.19,178.26,177.99,178.02,6533.0,177.4101,177.4798,177.2109,177.2408,6533.0
2025-04-15 14:05:00,178.08,178.11,177.93,178.1,7226.0,177.3005,177.3304,177.1512,177.3205,7226.0
2025-04-15 14:10:00,178.08,178.08,177.89,177.93,6736.0,177.3005,177.3005,177.1114,177.1512,6736.0
2025-04-15 14:15:00,177.92,178.0,177.79,177.85,13984.0,177.1412,177.2209,177.0118,177.0715,13984.0
2025-04-15 14:20:00,177.89,177.99,177.79,177.85,11560.0,177.1114,177.2109,177.0118,177.0715,11560.0
2025-04-15 14:25:00,177.87,178.08,177.85,177.94,10917.0,177.0915,177.3005,177.0715,177.1612,10917.0
2025-04-15 14:30:00,177.91,178.18,177.91,178.16,22258.0,177.1313,177.4001,177.1313,177.3802,22258.0
2025-04-15 14:35:00,178.17,178.19,178.02,178.1,7399.0,177.3901,177.4101,177.2408,177.3205,7399.0
2025-04-15 14:40:00,178.08,178.27,178.04,178.27,14424.0,177.3005,177.4897,177.2607,177.4897,14424.0
2025-04-15 14:45:00,178.28,178.43,178.15,178.15,36076.0,177.4997,177.649,177.3702,177.3702,36076.0
2025-04-15 14:50:00,178.17,178.24,178.08,178.17,5190.0,177.3901,177.4598,177.3005,177.3901,5190.0
2025-04-15 14:55:00,178.17,178.31,178.17,178.24,4039.0,177.3901,177.5295,177.3901,177.4598,4039.0
2025-04-15 15:00:00,178.18,178.25,178.08,178.18,5770.0,177.4001,177.4698,177.3005,177.4001,5770.0
2025-04-15 15:05:00,178.18,178.21,178.06,178.11,26829.0,177.4001,177.43,177.2806,177.3304,26829.0
2025-04-15 15:10:00,178.12,178.36,178.11,178.35,6437.0,177.3404,177.5793,177.3304,177.5694,6437.0
2025-04-15 15:15:00,178.29,178.42,178.27,178.35,8314.0,177.5096,177.6391,177.4897,177.5694,8314.0
2025-04-15 15:20:00,178.32,178.36,178.14,178.19,33302.0,177.5395,177.5793,177.3603,177.4101,33302.0
2025-04-15 15:25:00,178.19,178.19,177.97,178.13,12664.0,177.4101,177.4101,177.191,177.3503,12664.0
2025-04-15 15:30:00,178.17,178.24,178.04,178.11,10906.0,177.3901,177.4598,177.2607,177.3304,10906.0
2025-04-15 15:35:00,178.08,178.19,177.96,177.99,11817.0,177.3005,177.4101,177.1811,177.2109,11817.0
2025-04-15 15:40:00,178.02,178.1,177.94,178.04,9517.0,177.2408,177.3205,177.1612,177.2607,9517.0
2025-04-15 15:45:00,178.04,178.04,177.75,177.94,24772.0,177.2607,177.2607,176.972,177.1612,24772.0
2025-04-15 15:50:00,177.96,178.13,177.84,177.97,16996.0,177.1811,177.3503,177.0616,177.191,16996.0
2025-04-15 15:55:00,177.99,178.0,177.7,177.78,51790.0,177.2109,177.2209,176.9222,177.0019,51790.0
2025-04-16 09:30:00,177.52,177.94,177.52,177.8,9042.0,176.743,177.1612,176.743,177.0218,9042.0
2025-04-16 09:35:00,177.86,178.25,177.79,177.94,7678.0,177.0815,177.4698,177.0118,177.1612,7678.0
2025-04-16 09:40:00,177.72,177.91,177.7,177.79,82050.0,176.9421,177.1313,176.9222,177.0118,82050.0
2025-04-16 09:45:00,177.75,177.8,177.57,177.71,5885.0,176.972,177.0218,176.7928,176.9322,5885.0
2025-04-16 09:50:00,177.56,177.66,177.16,177.32,16562.0,176.7828,176.8824,176.3846,176.5439,16562.0
2025-04-16 09:55:00,177.26,177.5,177.13,177.15,4360.0,176.4841,176.7231,176.3547,176.3746,4360.0
2025-04-16 10:00:00,177.13,177.44,177.08,177.33,20065.0,176.3547,176.6633,176.3049,176.5538,20065.0
2025-04-16 10:05:00,177.4,177.56,177.37,177.44,29376.0,176.6235,176.7828,176.5936,176.6633,29376.0
2025-04-16 10:10:00,177.42,177.46,177.15,177.15,6143.0,176.6434,176.6833,176.3746,176.3746,6143.0
2025-04-16 10:15:00,177.13,177.18,176.96,177.13,185829.0,176.3547,176.4045,176.1854,176.3547,185829.0
2025-04-16 10:20:00,177.18,177.33,177.08,177.33,31540.0,176.4045,176.5538,176.3049,176.5538,31540.0
2025-04-16 10:25:00,177.37,177.51,177.25,177.41,32455.0,176.5936,176.733,176.4742,176.6335,32455.0
2025-04-16 10:30:00,177.44,177.53,177.29,177.47,22636.0,176.6633,176.7529,176.514,176.6932,22636.0
2025-04-16 10:35:00,177.49,177.56,177.4,177.56,2300.0,176.7131,176.7828,176.6235,176.7828,2300.0
2025-04-16 10:40:00,177.59,177.74,177.53,177.74,19608.0,176.8127,176.962,176.7529,176.962,19608.0
2025-04-16 10:45:00,177.63,177.74,177.51,177.59,220588.0,176.8525,176.962,176.733,176.8127,220588.0
2025-04-16 10:50:00,177.59,177.73,177.53,177.55,116326.0,176.8127,176.9521,176.7529,176.7729,116326.0
2025-04-16 10:55:00,177.54,177.73,177.42,177.68,31661.0,176.7629,176.9521,176.6434,176.9023,31661.0
2025-04-16 11:00:00,177.72,177.88,177.69,177.75,18025.0,176.9421,177.1014,176.9122,176.972,18025.0
2025-04-16 11:05:00,177.74,177.95,177.66,177.93,41959.0,176.962,177.1711,176.8824,177.1512,41959.0
2025-04-16 11:10:00,177.94,178.03,177.84,177.86,3839.0,177.1612,177.2508,177.0616,177.0815,3839.0
2025-04-16 11:15:00,177.91,177.99,177.7,177.88,5524.0,177.1313,177.2109,176.9222,177.1014,5524.0
2025-04-16 11:20:00,177.9,178.35,177.83,178.35,31223.0,177.1213,177.5694,177.0516,177.5694,31223.0
2025-04-16 11:25:00,178.4,178.52,178.34,178.48,12324.0,177.6191,177.7386,177.5594,177.6988,12324.0
2025-04-16 11:30:00,178.51,178.51,178.31,178.45,6618.0,177.7287,177.7287,177.5295,177.6689,6618.0
2025-04-16 11:35:00,178.41,178.43,178.29,178.33,4488.0,177.6291,177.649,177.5096,177.5494,4488.0
2025-04-16 11:40:00,178.27,178.28,178.15,178.17,4163.0,177.4897,177.4997,177.3702,177.3901,4163.0
2025-04-16 11:45:00,178.22,178.22,177.99,178.02,19837.0,177.4399,177.4399,177.2109,177.2408,19837.0
2025-04-16 11:50:00,178.04,178.08,177.91,177.91,6750.0,177.2607,177.3005,177.1313,177.1313,6750.0
2025-04-16 11:55:00,177.92,177.97,177.63,177.71,10408.0,177.1412,177.191,176.8525,176.9322,10408.0
2025-04-16 12:00:00,177.7,177.76,177.56,177.72,247522.0,176.9222,176.9819,176.7828,176.9421,247522.0
2025-04-16 12:05:00,177.67,177.67,177.44,177.59,9670.0,176.8923,176.8923,176.6633,176.8127,9670.0
2025-04-16 12:10:00,177.6,177.74,177.56,177.62,20364.0,176.8226,176.962,176.7828,176.8426,20364.0
2025-04-16 12:15:00,177.64,177.71,177.57,177.63,9926.0,176.8625,176.9322,176.7928,176.8525,9926.0
2025-04-16 12:20:00,177.6,177.65,177.52,177.63,2556.0,176.8226,176.8724,176.743,176.8525,2556.0
2025-04-16 12:25:00,177.67,177.71,177.58,177.63,5555.0,176.8923,176.9322,176.8027,176.8525,5555.0
2025-04-16 12:30:00,177.61,177.77,177.58,177.76,6792.0,176.8326,176.9919,176.8027,176.9819,6792.0
2025-04-16 12:35:00,177.71,177.71,177.43,177.45,13834.0,176.9322,176.9322,176.6534,176.6733,13834.0
2025-04-16 12:40:00,177.45,177.63,177.34,177.63,5940.0,176.6733,176.8525,176.5638,176.8525,5940.0
2025-04-16 12:45:00,177.63,177.65,177.42,177.47,4124.0,176.8525,176.8724,176.6434,176.6932,4124.0
2025-04-16 12:50:00,177.41,177.52,177.37,177.5,5484.0,176.6335,176.743,176.5936,176.7231,5484.0
2025-04-16 12:55:00,177.51,177.52,177.39,177.41,7595.0,176.733,176.743,176.6136,176.6335,7595.0
2025-04-16 13:00:00,177.44,177.56,177.3,177.33,13879.0,176.6633,176.7828,176.524,176.5538,13879.0
2025-04-16 13:05:00,177.37,177.61,177.37,177.45,32605.0,176.5936,176.8326,176.5936,176.6733,32605.0
2025-04-16 13:10:00,177.42,177.56,177.32,177.47,13230.0,176.6434,176.7828,176.5439,176.6932,13230.0
2025-04-16 13:15:00,177.48,177.73,177.47,177.71,7571.0,176.7032,176.9521,176.6932,176.9322,7571.0
2025-04-16 13:20:00,177.71,177.83,177.52,177.57,37679.0,176.9322,177.0516,176.743,176.7928,37679.0
2025-04-16 13:25:00,177.52,177.65,177.49,177.65,9259.0,176.743,176.8724,176.7131,176.8724,9259.0
2025-04-16 13:30:00,177.69,177.69,176.78,176.8,46249.0,176.9122,176.9122,176.0062,176.0261,46249.0
2025-04-16 13:35:00,176.79,176.99,176.65,176.74,23943.0,176.0162,176.2153,175.8768,175.9664,23943.0
2025-04-16 13:40:00,176.7,176.7,176.31,176.41,15323.0,175.9266,175.9266,175.5383,175.6379,15323.0
2025-04-16 13:45:00,176.44,176.44,175.99,176.01,23383.0,175.6677,175.6677,175.2197,175.2396,23383.0
2025-04-16 13:50:00,176.04,176.21,175.77,175.96,40208.0,175.2695,175.4387,175.0007,175.1898,40208.0
2025-04-16 13:55:00,175.95,176.07,175.45,175.46,71889.0,175.1799,175.2993,174.6821,174.692,71889.0
2025-04-16 14:00:00,175.51,176.07,175.5,175.81,83127.0,174.7418,175.2993,174.7318,175.0405,83127.0
2025-04-16 14:05:00,175.94,176.09,175.76,176.0,12041.0,175.1699,175.3193,174.9907,175.2296,12041.0
2025-04-16 14:10:00,176.06,176.21,176.0,176.21,14050.0,175.2894,175.4387,175.2296,175.4387,14050.0
2025-04-16 14:15:00,176.24,176.28,175.83,175.92,15459.0,175.4686,175.5084,175.0604,175.15,15459.0
2025-04-16 14:20:00,175.9,176.34,175.88,176.25,21954.0,175.1301,175.5682,175.1102,175.4786,21954.0
2025-04-16 14:25:00,176.23,176.4,176.17,176.22,22221.0,175.4586,175.6279,175.3989,175.4487,22221.0
2025-04-16 14:30:00,176.21,176.28,176.11,176.11,4677.0,175.4387,175.5084,175.3392,175.3392,4677.0
2025-04-16 14:35:00,176.1,176.12,175.74,175.77,7390.0,175.3292,175.3491,174.9708,175.0007,7390.0
2025-04-16 14:40:00,175.82,175.87,175.59,175.78,145341.0,175.0504,175.1002,174.8214,175.0106,145341.0
2025-04-16 14:45:00,175.79,175.86,175.76,175.76,3758.0,175.0206,175.0903,174.9907,174.9907,3758.0
2025-04-16 14:50:00,175.69,175.76,175.56,175.58,16411.0,174.921,174.9907,174.7916,174.8115,16411.0
2025-04-16 14:55:00,175.62,175.73,175.46,175.46,8242.0,174.8513,174.9608,174.692,174.692,8242.0
2025-04-16 15:00:00,175.4,175.57,175.25,175.25,7843.0,174.6323,174.8015,174.4829,174.4829,7843.0
2025-04-16 15:05:00,175.27,175.37,175.04,175.04,8081.0,174.5028,174.6024,174.2738,174.2738,8081.0
2025-04-16 15:10:00,175.05,175.3,174.88,175.27,24585.0,174.2838,174.5327,174.1145,174.5028,24585.0
2025-04-16 15:15:00,175.13,175.21,174.91,174.99,10402.0,174.3635,174.4431,174.1444,174.2241,10402.0
2025-04-16 15:20:00,174.84,174.88,174.68,174.68,18154.0,174.0747,174.1145,173.9154,173.9154,18154.0
2025-04-16 15:25:00,174.67,174.77,174.61,174.65,11614.0,173.9055,174.005,173.8457,173.8856,11614.0
2025-04-16 15:30:00,174.76,175.1,174.76,174.98,25353.0,173.9951,174.3336,173.9951,174.2141,25353.0
2025-04-16 15:35:00,174.85,175.0,174.76,175.0,15392.0,174.0847,174.234,173.9951,174.234,15392.0
2025-04-16 15:40:00,174.98,175.19,174.92,175.02,14963.0,174.2141,174.4232,174.1544,174.2539,14963.0
2025-04-16 15:45:00,175.08,175.2,174.8,175.07,20752.0,174.3137,174.4331,174.0349,174.3037,20752.0
2025-04-16 15:50:00,175.13,175.83,174.98,175.65,36150.0,174.3635,175.0604,174.2141,174.8812,36150.0
2025-04-16 15:55:00,175.66,175.9,175.31,175.71,84465.0,174.8911,175.1301,174.5427,174.9409,84465.0
2025-04-17 09:30:00,175.44,176.23,175.44,176.08,124891.0,174.6721,175.4586,174.6721,175.3093,124891.0
2025-04-17 09:35:00,176.02,176.34,175.85,175.94,8608.0,175.2496,175.5682,175.0803,175.1699,8608.0
2025-04-17 09:40:00,175.86,176.41,175.86,176.29,11387.0,175.0903,175.6379,175.0903,175.5184,11387.0
2025-04-17 09:45:00,176.29,176.38,175.96,176.28,39696.0,175.5184,175.608,175.1898,175.5084,39696.0
2025-04-17 09:50:00,176.4,176.6,176.22,176.58,19386.0,175.6279,175.827,175.4487,175.8071,19386.0
2025-04-17 09:55:00,176.59,176.6,176.33,176.54,29073.0,175.8171,175.827,175.5582,175.7673,29073.0
2025-04-17 10:00:00,176.56,176.76,176.47,176.76,4583.0,175.7872,175.9863,175.6976,175.9863,4583.0
2025-04-17 10:05:00,176.78,176.85,176.32,176.32,11526.0,176.0062,176.0759,175.5482,175.5482,11526.0
2025-04-17 10:10:00,176.48,176.75,176.36,176.39,11221.0,175.7075,175.9764,175.5881,175.6179,11221.0
2025-04-17 10:15:00,176.42,176.47,176.05,176.15,9974.0,175.6478,175.6976,175.2794,175.379,9974.0
2025-04-17 10:20:00,176.05,176.18,175.95,175.95,6401.0,175.2794,175.4089,175.1799,175.1799,6401.0
2025-04-17 10:25:00,176.08,176.13,175.85,175.87,19649.0,175.3093,175.3591,175.0803,175.1002,19649.0
2025-04-17 10:30:00,175.95,175.99,175.8,175.92,11013.0,175.1799,175.2197,175.0305,175.15,11013.0
2025-04-17 10:35:00,175.85,175.85,175.73,175.75,5941.0,175.0803,175.0803,174.9608,174.9807,5941.0
2025-04-17 10:40:00,175.69,175.99,175.63,175.95,335008.0,174.921,175.2197,174.8613,175.1799,335008.0
2025-04-17 10:45:00,175.98,176.05,175.88,176.01,7717.0,175.2097,175.2794,175.1102,175.2396,7717.0
2025-04-17 10:50:00,176.09,176.09,175.89,176.06,6532.0,175.3193,175.3193,175.1201,175.2894,6532.0
2025-04-17 10:55:00,176.01,176.09,175.94,175.94,6957.0,175.2396,175.3193,175.1699,175.1699,6957.0
2025-04-17 11:00:00,175.98,176.19,175.98,176.11,11582.0,175.2097,175.4188,175.2097,175.3392,11582.0
2025-04-17 11:05:00,176.2,176.79,176.2,176.56,14177.0,175.4288,176.0162,175.4288,175.7872,14177.0
2025-04-17 11:10:00,176.56,176.84,176.56,176.81,8058.0,175.7872,176.066,175.7872,176.0361,8058.0
2025-04-17 11:15:00,176.86,177.04,176.71,177.0,9370.0,176.0859,176.2651,175.9365,176.2253,9370.0
2025-04-17 11:20:00,176.84,176.84,176.75,176.78,12738.0,176.066,176.066,175.9764,176.0062,12738.0
2025-04-17 11:25:00,176.78,176.79,176.5,176.62,22390.0,176.0062,176.0162,175.7275,175.8469,22390.0
2025-04-17 11:30:00,176.65,176.92,176.64,176.82,3130.0,175.8768,176.1456,175.8668,176.0461,3130.0
2025-04-17 11:35:00,176.72,177.04,176.66,176.83,14546.0,175.9465,176.2651,175.8868,176.056,14546.0
2025-04-17 11:40:00,176.85,176.89,176.66,176.67,22888.0,176.0759,176.1158,175.8868,175.8967,22888.0
2025-04-17 11:45:00,176.67,176.86,176.63,176.66,4483.0,175.8967,176.0859,175.8569,175.8868,4483.0
2025-04-17 11:50:00,176.65,176.81,176.57,176.59,2367.0,175.8768,176.0361,175.7972,175.8171,2367.0
2025-04-17 11:55:00,176.64,176.87,176.63,176.64,1341.0,175.8668,176.0958,175.8569,175.8668,1341.0
2025-04-17 12:00:00,176.77,177.07,176.49,176.49,36229.0,175.9963,176.295,175.7175,175.7175,36229.0
2025-04-17 12:05:00,176.45,177.08,176.44,176.88,33958.0,175.6777,176.3049,175.6677,176.1058,33958.0
2025-04-17 12:10:00,176.75,176.86,176.38,176.73,27767.0,175.9764,176.0859,175.608,175.9565,27767.0
2025-04-17 12:15:00,176.74,177.22,176.61,177.22,17067.0,175.9664,176.4443,175.837,176.4443,17067.0
2025-04-17 12:20:00,177.15,177.37,177.05,177.22,68462.0,176.3746,176.5936,176.2751,176.4443,68462.0
2025-04-17 12:25:00,177.24,177.39,177.22,177.39,11109.0,176.4642,176.6136,176.4443,176.6136,11109.0
2025-04-17 12:30:00,177.32,177.61,177.23,177.5,24494.0,176.5439,176.8326,176.4543,176.7231,24494.0
2025-04-17 12:35:00,177.61,177.61,177.23,177.24,3375.0,176.8326,176.8326,176.4543,176.4642,3375.0
2025-04-17 12:40:00,177.24,177.31,177.02,177.06,8129.0,176.4642,176.5339,176.2452,176.285,8129.0
2025-04-17 12:45:00,177.03,177.35,177.03,177.27,5739.0,176.2551,176.5737,176.2551,176.4941,5739.0
2025-04-17 12:50:00,177.33,177.59,177.3,177.58,8794.0,176.5538,176.8127,176.524,176.8027,8794.0
2025-04-17 12:55:00,177.56,177.74,177.56,177.59,6280.0,176.7828,176.962,176.7828,176.8127,6280.0
2025-04-17 13:00:00,177.65,177.68,177.37,177.47,77274.0,176.8724,176.9023,176.5936,176.6932,77274.0
2025-04-17 13:05:00,177.47,177.52,177.41,177.48,64726.0,176.6932,176.743,176.6335,176.7032,64726.0
2025-04-17 13:10:00,177.44,177.48,177.24,177.26,13743.0,176.6633,176.7032,176.4642,176.4841,13743.0
2025-04-17 13:15:00,177.2,177.26,177.0,177.16,4066.0,176.4244,176.4841,176.2253,176.3846,4066.0
2025-04-17 13:20:00,177.05,177.05,176.9,176.96,9202.0,176.2751,176.2751,176.1257,176.1854,9202.0
2025-04-17 13:25:00,177.0,177.12,176.93,176.94,7740.0,176.2253,176.3447,176.1556,176.1655,7740.0
2025-04-17 13:30:00,176.92,177.28,176.92,177.28,5133.0,176.1456,176.504,176.1456,176.504,5133.0
2025-04-17 13:35:00,177.28,177.28,177.14,177.26,23686.0,176.504,176.504,176.3647,176.4841,23686.0
2025-04-17 13:40:00,177.3,177.3,176.95,177.06,5912.0,176.524,176.524,176.1755,176.285,5912.0
2025-04-17 13:45:00,177.24,177.6,177.24,177.28,4061.0,176.4642,176.8226,176.4642,176.504,4061.0
2025-04-17 13:50:00,177.38,177.63,177.38,177.61,5501.0,176.6036,176.8525,176.6036,176.8326,5501.0
2025-04-17 13:55:00,177.67,177.67,177.51,177.51,4283.0,176.8923,176.8923,176.733,176.733,4283.0
2025-04-17 14:00:00,177.51,177.74,177.44,177.72,19052.0,176.733,176.962,176.6633,176.9421,19052.0
2025-04-17 14:05:00,177.71,177.78,177.67,177.78,11282.0,176.9322,177.0019,176.8923,177.0019,11282.0
2025-04-17 14:10:00,177.73,177.81,177.61,177.62,11349.0,176.9521,177.0317,176.8326,176.8426,11349.0
2025-04-17 14:15:00,177.62,177.73,177.57,177.73,6285.0,176.8426,176.9521,176.7928,176.9521,6285.0
2025-04-17 14:20:00,177.77,177.82,177.72,177.79,7317.0,176.9919,177.0417,176.9421,177.0118,7317.0
2025-04-17 14:25:00,177.83,177.83,177.48,177.48,16478.0,177.0516,177.0516,176.7032,176.7032,16478.0
2025-04-17 14:30:00,177.51,177.76,177.47,177.55,37571.0,176.733,176.9819,176.6932,176.7729,37571.0
2025-04-17 14:35:00,177.57,177.75,177.56,177.75,15366.0,176.7928,176.972,176.7828,176.972,15366.0
2025-04-17 14:40:00,177.77,177.77,177.55,177.58,4327.0,176.9919,176.9919,176.7729,176.8027,4327.0
2025-04-17 14:45:00,177.65,177.73,177.35,177.37,49709.0,176.8724,176.9521,176.5737,176.5936,49709.0
2025-04-17 14:50:00,177.33,177.55,177.15,177.35,28300.0,176.5538,176.7729,176.3746,176.5737,28300.0
2025-04-17 14:55:00,177.3,177.33,177.18,177.19,73446.0,176.524,176.5538,176.4045,176.4144,73446.0
2025-04-17 15:00:00,177.11,177.2,177.04,177.09,8320.0,176.3348,176.4244,176.2651,176.3149,8320.0
2025-04-17 15:05:00,177.09,177.1,176.95,177.06,39053.0,176.3149,176.3248,176.1755,176.285,39053.0
2025-04-17 15:10:00,177.06,177.09,176.65,176.74,12247.0,176.285,176.3149,175.8768,175.9664,12247.0
2025-04-17 15:15:00,176.62,176.87,176.62,176.85,6385.0,175.8469,176.0958,175.8469,176.0759,6385.0
2025-04-17 15:20:00,176.87,177.0,176.59,176.89,6941.0,176.0958,176.2253,175.8171,176.1158,6941.0
2025-04-17 15:25:00,176.9,177.01,176.75,176.81,13208.0,176.1257,176.2352,175.9764,176.0361,13208.0
2025-04-17 15:30:00,176.74,177.08,176.74,177.01,17546.0,175.9664,176.3049,175.9664,176.2352,17546.0
2025-04-17 15:35:00,177.03,177.08,176.8,177.01,28411.0,176.2551,176.3049,176.0261,176.2352,28411.0
2025-04-17 15:40:00,176.94,177.13,176.78,176.93,8182.0,176.1655,176.3547,176.0062,176.1556,8182.0
2025-04-17 15:45:00,176.96,176.96,176.6,176.67,11863.0,176.1854,176.1854,175.827,175.8967,11863.0
2025-04-17 15:50:00,176.57,176.69,176.27,176.68,30840.0,175.7972,175.9166,175.4985,175.9067,30840.0
2025-04-17 15:55:00,176.65,176.66,176.26,176.34,57028.0,175.8768,175.8868,175.4885,175.5682,57028.0
2025-04-21 09:30:00,175.36,175.55,174.8,174.84,555242.0,174.5924,174.7816,174.0349,174.0747,555242.0
2025-04-21 09:35:00,174.9,175.14,174.79,174.99,86314.0,174.1345,174.3734,174.0249,174.2241,86314.0
2025-04-21 09:40:00,174.96,175.06,174.77,174.98,19982.0,174.1942,174.2938,174.005,174.2141,19982.0
2025-04-21 09:45:00,174.93,175.0,174.78,174.85,17570.0,174.1643,174.234,174.015,174.0847,17570.0
2025-04-21 09:50:00,174.84,174.9,174.67,174.69,6149.0,174.0747,174.1345,173.9055,173.9254,6149.0
2025-04-21 09:55:00,174.72,174.74,174.5,174.52,6923.0,173.9552,173.9752,173.7362,173.7561,6923.0
2025-04-21 10:00:00,174.41,174.41,174.21,174.35,12623.0,173.6466,173.6466,173.4475,173.5869,12623.0
2025-04-21 10:05:00,174.34,174.42,174.22,174.31,9422.0,173.5769,173.6566,173.4574,173.547,9422.0
2025-04-21 10:10:00,174.31,174.38,174.27,174.33,11990.0,173.547,173.6167,173.5072,173.567,11990.0
2025-04-21 10:15:00,174.37,174.37,173.9,173.98,14284.0,173.6068,173.6068,173.1388,173.2185,14284.0
2025-04-21 10:20:00,173.99,174.02,173.88,173.88,17062.0,173.2284,173.2583,173.1189,173.1189,17062.0
2025-04-21 10:25:00,173.89,174.01,173.89,174.0,115763.0,173.1289,173.2484,173.1289,173.2384,115763.0
2025-04-21 10:30:00,173.97,174.02,173.84,173.87,45827.0,173.2085,173.2583,173.0791,173.109,45827.0
2025-04-21 10:35:00,173.85,174.16,173.85,174.13,73287.0,173.0891,173.3977,173.0891,173.3678,73287.0
2025-04-21 10:40:00,174.11,174.3,173.83,173.84,61757.0,173.3479,173.5371,173.0691,173.0791,61757.0
2025-04-21 10:45:00,173.84,173.99,173.7,173.7,11771.0,173.0791,173.2284,172.9397,172.9397,11771.0
2025-04-21 10:50:00,173.56,173.64,173.54,173.63,9922.0,172.8003,172.88,172.7804,172.87,9922.0
2025-04-21 10:55:00,173.52,173.55,173.25,173.3,433774.0,172.7605,172.7904,172.4917,172.5415,433774.0
2025-04-21 11:00:00,173.32,173.42,173.16,173.16,15230.0,172.5614,172.6609,172.4021,172.4021,15230.0
2025-04-21 11:05:00,173.19,173.26,173.07,173.11,7053.0,172.4319,172.5016,172.3125,172.3523,7053.0
2025-04-21 11:10:00,173.12,173.26,173.04,173.04,17598.0,172.3623,172.5016,172.2826,172.2826,17598.0
2025-04-21 11:15:00,173.06,173.16,173.01,173.14,8527.0,172.3025,172.4021,172.2527,172.3822,8527.0
2025-04-21 11:20:00,173.15,173.18,172.96,173.04,18604.0,172.3921,172.422,172.203,172.2826,18604.0
2025-04-21 11:25:00,173.04,173.06,172.83,172.88,9846.0,172.2826,172.3025,172.0735,172.1233,9846.0
2025-04-21 11:30:00,172.88,172.91,172.5,172.55,19751.0,172.1233,172.1532,171.745,171.7947,19751.0
2025-04-21 11:35:00,172.61,172.61,172.45,172.54,1941.0,171.8545,171.8545,171.6952,171.7848,1941.0
2025-04-21 11:40:00,172.57,172.6,172.46,172.46,31647.0,171.8147,171.8445,171.7051,171.7051,31647.0
2025-04-21 11:45:00,172.43,172.47,172.17,172.23,2703.0,171.6753,171.7151,171.4164,171.4761,2703.0
2025-04-21 11:50:00,172.2,172.25,172.1,172.14,12961.0,171.4463,171.4961,171.3467,171.3865,12961.0
2025-04-21 11:55:00,172.09,172.13,172.03,172.08,6491.0,171.3368,171.3766,171.277,171.3268,6491.0
2025-04-21 12:00:00,172.1,172.21,172.09,172.15,15057.0,171.3467,171.4562,171.3368,171.3965,15057.0
2025-04-21 12:05:00,172.16,172.31,172.13,172.28,40601.0,171.4065,171.5558,171.3766,171.5259,40601.0
2025-04-21 12:10:00,172.28,172.43,172.22,172.43,34180.0,171.5259,171.6753,171.4662,171.6753,34180.0
2025-04-21 12:15:00,172.39,172.42,172.2,172.31,6825.0,171.6354,171.6653,171.4463,171.5558,6825.0
2025-04-21 12:20:00,172.27,172.38,172.22,172.32,3625.0,171.516,171.6255,171.4662,171.5658,3625.0
2025-04-21 12:25:00,172.38,172.38,172.2,172.29,8570.0,171.6255,171.6255,171.4463,171.5359,8570.0
2025-04-21 12:30:00,172.32,172.57,172.32,172.48,14679.0,171.5658,171.8147,171.5658,171.7251,14679.0
2025-04-21 12:35:00,172.51,172.67,172.51,172.67,4830.0,171.7549,171.9142,171.7549,171.9142,4830.0
2025-04-21 12:40:00,172.66,172.77,172.63,172.64,17761.0,171.9043,172.0138,171.8744,171.8844,17761.0
2025-04-21 12:45:00,172.64,172.71,172.45,172.49,13335.0,171.8844,171.954,171.6952,171.735,13335.0
2025-04-21 12:50:00,172.45,172.45,172.23,172.28,5897.0,171.6952,171.6952,171.4761,171.5259,5897.0
2025-04-21 12:55:00,172.23,172.23,172.09,172.11,3595.0,171.4761,171.4761,171.3368,171.3567,3595.0
2025-04-21 13:00:00,172.11,172.23,171.79,171.82,88789.0,171.3567,171.4761,171.0381,171.0679,88789.0
2025-04-21 13:05:00,171.82,171.85,171.76,171.8,8202.0,171.0679,171.0978,171.0082,171.048,8202.0
2025-04-21 13:10:00,171.8,171.8,171.63,171.64,23639.0,171.048,171.048,170.8788,170.8887,23639.0
2025-04-21 13:15:00,171.66,171.83,171.61,171.78,24308.0,170.9086,171.0779,170.8589,171.0281,24308.0
2025-04-21 13:20:00,171.77,171.97,171.76,171.76,22507.0,171.0182,171.2173,171.0082,171.0082,22507.0
2025-04-21 13:25:00,171.74,171.86,171.67,171.72,24262.0,170.9883,171.1078,170.9186,170.9684,24262.0
2025-04-21 13:30:00,171.7,171.87,171.7,171.75,19058.0,170.9485,171.1177,170.9485,170.9982,19058.0
2025-04-21 13:35:00,171.75,171.86,171.7,171.74,34836.0,170.9982,171.1078,170.9485,170.9883,34836.0
2025-04-21 13:40:00,171.75,171.8,171.53,171.62,33504.0,170.9982,171.048,170.7792,170.8688,33504.0
2025-04-21 13:45:00,171.63,171.65,171.47,171.52,59386.0,170.8788,170.8987,170.7195,170.7693,59386.0
2025-04-21 13:50:00,171.5,171.61,171.47,171.51,23743.0,170.7493,170.8589,170.7195,170.7593,23743.0
2025-04-21 13:55:00,171.48,171.53,171.35,171.37,28969.0,170.7294,170.7792,170.6,170.6199,28969.0
2025-04-21 14:00:00,171.34,171.37,171.22,171.27,27517.0,170.59,170.6199,170.4706,170.5203,27517.0
2025-04-21 14:05:00,171.26,171.4,171.17,171.25,26576.0,170.5104,170.6498,170.4208,170.5004,26576.0
2025-04-21 14:10:00,171.25,171.33,171.13,171.28,29682.0,170.5004,170.5801,170.381,170.5303,29682.0
2025-04-21 14:15:00,171.26,171.53,171.23,171.47,68674.0,170.5104,170.7792,170.4805,170.7195,68674.0
2025-04-21 14:20:00,171.45,171.54,171.41,171.49,30093.0,170.6996,170.7892,170.6597,170.7394,30093.0
2025-04-21 14:25:00,171.49,171.66,171.47,171.66,16035.0,170.7394,170.9086,170.7195,170.9086,16035.0
2025-04-21 14:30:00,171.69,171.86,171.69,171.83,28996.0,170.9385,171.1078,170.9385,171.0779,28996.0
2025-04-21 14:35:00,171.83,171.86,171.72,171.82,16125.0,171.0779,171.1078,170.9684,171.0679,16125.0
2025-04-21 14:40:00,171.84,171.85,171.61,171.63,17089.0,171.0879,171.0978,170.8589,170.8788,17089.0
2025-04-21 14:45:00,171.62,171.67,171.54,171.65,19166.0,170.8688,170.9186,170.7892,170.8987,19166.0
2025-04-21 14:50:00,171.65,171.67,171.47,171.47,25618.0,170.8987,170.9186,170.7195,170.7195,25618.0
2025-04-21 14:55:00,171.46,171.5,171.42,171.43,134251.0,170.7095,170.7493,170.6697,170.6796,134251.0
2025-04-21 15:00:00,171.41,171.74,171.41,171.66,43697.0,170.6597,170.9883,170.6597,170.9086,43697.0
2025-04-21 15:05:00,171.71,171.77,171.63,171.67,10714.0,170.9584,171.0182,170.8788,170.9186,10714.0
2025-04-21 15:10:00,171.67,171.87,171.66,171.78,27375.0,170.9186,171.1177,170.9086,171.0281,27375.0
2025-04-21 15:15:00,171.78,171.91,171.74,171.89,25911.0,171.0281,171.1575,170.9883,171.1376,25911.0
2025-04-21 15:20:00,171.89,172.07,171.87,171.99,18410.0,171.1376,171.3168,171.1177,171.2372,18410.0
2025-04-21 15:25:00,172.01,172.01,171.8,171.86,14149.0,171.2571,171.2571,171.048,171.1078,14149.0
2025-04-21 15:30:00,171.89,172.02,171.85,172.01,26670.0,171.1376,171.2671,171.0978,171.2571,26670.0
2025-04-21 15:35:00,172.01,172.44,171.89,172.21,41936.0,171.2571,171.6852,171.1376,171.4562,41936.0
2025-04-21 15:40:00,172.24,172.44,172.24,172.38,15373.0,171.4861,171.6852,171.4861,171.6255,15373.0
2025-04-21 15:45:00,172.39,172.56,172.26,172.56,26462.0,171.6354,171.8047,171.506,171.8047,26462.0
2025-04-21 15:50:00,172.55,172.95,172.35,172.79,46863.0,171.7947,172.193,171.5956,172.0337,46863.0
2025-04-21 15:55:00,172.85,173.08,172.79,172.9,60707.0,172.0934,172.3224,172.0337,172.1432,60707.0
2025-04-22 09:30:00,174.75,175.08,174.55,174.97,44993.0,173.9851,174.3137,173.786,174.2042,44993.0
2025-04-22 09:35:00,174.93,175.13,174.79,175.06,14919.0,174.1643,174.3635,174.0249,174.2938,14919.0
2025-04-22 09:40:00,175.26,175.43,175.24,175.43,27209.0,174.4929,174.6621,174.473,174.6621,27209.0
2025-04-22 09:45:00,175.48,175.59,175.34,175.35,67757.0,174.7119,174.8214,174.5725,174.5825,67757.0
2025-04-22 09:50:00,175.35,175.35,174.96,175.06,59768.0,174.5825,174.5825,174.1942,174.2938,59768.0
2025-04-22 09:55:00,175.04,175.25,175.0,175.24,29175.0,174.2738,174.4829,174.234,174.473,29175.0
2025-04-22 10:00:00,175.29,175.33,175.19,175.24,45770.0,174.5228,174.5626,174.4232,174.473,45770.0
2025-04-22 10:05:00,175.23,175.42,175.1,175.42,25178.0,174.463,174.6522,174.3336,174.6522,25178.0
2025-04-22 10:10:00,175.42,175.58,175.38,175.45,9548.0,174.6522,174.8115,174.6124,174.6821,9548.0
2025-04-22 10:15:00,175.48,175.6,175.31,175.5,130724.0,174.7119,174.8314,174.5427,174.7318,130724.0
2025-04-22 10:20:00,175.47,175.72,175.47,175.68,13425.0,174.702,174.9509,174.702,174.911,13425.0
2025-04-22 10:25:00,175.7,175.71,175.45,175.45,5088.0,174.931,174.9409,174.6821,174.6821,5088.0
2025-04-22 10:30:00,175.62,175.62,175.44,175.56,3221.0,174.8513,174.8513,174.6721,174.7916,3221.0
2025-04-22 10:35:00,175.62,175.85,175.55,175.82,17103.0,174.8513,175.0803,174.7816,175.0504,17103.0
2025-04-22 10:40:00,175.83,175.91,175.82,175.91,7345.0,175.0604,175.14,175.0504,175.14,7345.0
2025-04-22 10:45:00,175.88,176.06,175.85,175.85,9278.0,175.1102,175.2894,175.0803,175.0803,9278.0
2025-04-22 10:50:00,175.91,175.94,175.73,175.83,9431.0,175.14,175.1699,174.9608,175.0604,9431.0
2025-04-22 10:55:00,175.82,176.17,175.82,176.14,12076.0,175.0504,175.3989,175.0504,175.369,12076.0
2025-04-22 11:00:00,176.11,176.27,176.07,176.25,14544.0,175.3392,175.4985,175.2993,175.4786,14544.0
2025-04-22 11:05:00,176.22,176.32,176.21,176.3,129303.0,175.4487,175.5482,175.4387,175.5283,129303.0
2025-04-22 11:10:00,176.28,176.47,176.28,176.47,5421.0,175.5084,175.6976,175.5084,175.6976,5421.0
2025-04-22 11:15:00,176.49,176.51,176.3,176.3,14781.0,175.7175,175.7374,175.5283,175.5283,14781.0
2025-04-22 11:20:00,176.34,176.52,176.26,176.47,6810.0,175.5682,175.7474,175.4885,175.6976,6810.0
2025-04-22 11:25:00,176.43,176.48,176.27,176.3,3338.0,175.6578,175.7075,175.4985,175.5283,3338.0
2025-04-22 11:30:00,176.2,176.32,176.14,176.31,4307.0,175.4288,175.5482,175.369,175.5383,4307.0
2025-04-22 11:35:00,176.32,176.35,176.19,176.2,2890.0,175.5482,175.5781,175.4188,175.4288,2890.0
2025-04-22 11:40:00,176.18,176.27,175.97,176.0,10024.0,175.4089,175.4985,175.1998,175.2296,10024.0
2025-04-22 11:45:00,175.98,176.06,175.94,175.97,3040.0,175.2097,175.2894,175.1699,175.1998,3040.0
2025-04-22 11:50:00,175.97,176.23,175.96,176.14,6395.0,175.1998,175.4586,175.1898,175.369,6395.0
2025-04-22 11:55:00,176.2,176.83,176.2,176.67,17683.0,175.4288,176.056,175.4288,175.8967,17683.0
2025-04-22 12:00:00,176.77,177.33,176.77,177.15,15239.0,175.9963,176.5538,175.9963,176.3746,15239.0
2025-04-22 12:05:00,177.06,177.14,176.92,177.02,24278.0,176.285,176.3647,176.1456,176.2452,24278.0
2025-04-22 12:10:00,177.03,177.17,176.94,177.15,5964.0,176.2551,176.3945,176.1655,176.3746,5964.0
2025-04-22 12:15:00,177.08,177.12,176.93,177.05,34175.0,176.3049,176.3447,176.1556,176.2751,34175.0
2025-04-22 12:20:00,177.06,177.29,177.06,177.27,15106.0,176.285,176.514,176.285,176.4941,15106.0
2025-04-22 12:25:00,177.24,177.35,177.15,177.18,6448.0,176.4642,176.5737,176.3746,176.4045,6448.0
2025-04-22 12:30:00,177.11,177.27,177.11,177.13,13068.0,176.3348,176.4941,176.3348,176.3547,13068.0
2025-04-22 12:35:00,177.13,177.15,177.05,177.07,9313.0,176.3547,176.3746,176.2751,176.295,9313.0
2025-04-22 12:40:00,176.98,177.1,176.83,177.1,5768.0,176.2054,176.3248,176.056,176.3248,5768.0
2025-04-22 12:45:00,177.08,177.08,176.82,176.94,3952.0,176.3049,176.3049,176.0461,176.1655,3952.0
2025-04-22 12:50:00,176.89,176.94,176.8,176.94,12350.0,176.1158,176.1655,176.0261,176.1655,12350.0
2025-04-22 12:55:00,176.94,176.99,176.87,176.91,25284.0,176.1655,176.2153,176.0958,176.1357,25284.0
2025-04-22 13:00:00,176.85,176.97,176.85,176.88,30823.0,176.0759,176.1954,176.0759,176.1058,30823.0
2025-04-22 13:05:00,176.98,177.1,176.83,177.02,22890.0,176.2054,176.3248,176.056,176.2452,22890.0
2025-04-22 13:10:00,176.96,176.96,176.22,176.31,10364.0,176.1854,176.1854,175.4487,175.5383,10364.0
2025-04-22 13:15:00,176.35,176.35,175.73,176.11,11707.0,175.5781,175.5781,174.9608,175.3392,11707.0
2025-04-22 13:20:00,176.05,176.05,175.61,175.66,13991.0,175.2794,175.2794,174.8414,174.8911,13991.0
2025-04-22 13:25:00,175.72,176.2,175.35,175.41,54566.0,174.9509,175.4288,174.5825,174.6422,54566.0
2025-04-22 13:30:00,175.37,175.52,175.16,175.42,18306.0,174.6024,174.7517,174.3933,174.6522,18306.0
2025-04-22 13:35:00,175.5,175.68,175.47,175.58,2146.0,174.7318,174.911,174.702,174.8115,2146.0
2025-04-22 13:40:00,175.62,175.68,175.42,175.59,11043.0,174.8513,174.911,174.6522,174.8214,11043.0
2025-04-22 13:45:00,175.59,175.6,175.29,175.29,22065.0,174.8214,174.8314,174.5228,174.5228,22065.0
2025-04-22 13:50:00,175.38,175.5,175.3,175.47,6611.0,174.6124,174.7318,174.5327,174.702,6611.0
2025-04-22 13:55:00,175.44,175.48,175.21,175.22,6415.0,174.6721,174.7119,174.4431,174.4531,6415.0
2025-04-22 14:00:00,175.2,175.59,175.2,175.58,13171.0,174.4331,174.8214,174.4331,174.8115,13171.0
2025-04-22 14:05:00,175.71,176.03,175.71,175.9,18580.0,174.9409,175.2595,174.9409,175.1301,18580.0
2025-04-22 14:10:00,175.84,176.09,175.84,176.09,7091.0,175.0703,175.3193,175.0703,175.3193,7091.0
2025-04-22 14:15:00,176.09,176.2,176.0,176.18,6367.0,175.3193,175.4288,175.2296,175.4089,6367.0
2025-04-22 14:20:00,176.17,176.44,176.12,176.34,10308.0,175.3989,175.6677,175.3491,175.5682,10308.0
2025-04-22 14:25:00,176.33,176.43,176.33,176.4,11279.0,175.5582,175.6578,175.5582,175.6279,11279.0
2025-04-22 14:30:00,176.43,176.56,176.41,176.55,9790.0,175.6578,175.7872,175.6379,175.7772,9790.0
2025-04-22 14:35:00,176.58,176.7,176.51,176.54,52402.0,175.8071,175.9266,175.7374,175.7673,52402.0
2025-04-22 14:40:00,176.54,176.74,176.53,176.68,8049.0,175.7673,175.9664,175.7573,175.9067,8049.0
2025-04-22 14:45:00,176.72,176.86,176.72,176.78,4290.0,175.9465,176.0859,175.9465,176.0062,4290.0
2025-04-22 14:50:00,176.84,176.98,176.81,176.88,7448.0,176.066,176.2054,176.0361,176.1058,7448.0
2025-04-22 14:55:00,176.94,177.04,176.89,176.91,5881.0,176.1655,176.2651,176.1158,176.1357,5881.0
2025-04-22 15:00:00,176.9,177.0,176.84,176.96,5129.0,176.1257,176.2253,176.066,176.1854,5129.0
2025-04-22 15:05:00,176.98,176.98,176.77,176.82,5850.0,176.2054,176.2054,175.9963,176.0461,5850.0
2025-04-22 15:10:00,176.79,176.84,176.68,176.7,3457.0,176.0162,176.066,175.9067,175.9266,3457.0
2025-04-22 15:15:00,176.72,176.72,176.46,176.58,14369.0,175.9465,175.9465,175.6876,175.8071,14369.0
2025-04-22 15:20:00,176.57,176.59,176.38,176.58,30888.0,175.7972,175.8171,175.608,175.8071,30888.0
2025-04-22 15:25:00,176.59,176.72,176.48,176.58,42605.0,175.8171,175.9465,175.7075,175.8071,42605.0
2025-04-22 15:30:00,176.58,176.67,176.5,176.65,22837.0,175.8071,175.8967,175.7275,175.8768,22837.0
2025-04-22 15:35:00,176.61,176.71,176.52,176.54,42716.0,175.837,175.9365,175.7474,175.7673,42716.0
2025-04-22 15:40:00,176.53,177.1,176.5,177.02,24297.0,175.7573,176.3248,175.7275,176.2452,24297.0
2025-04-22 15:45:00,176.98,177.32,176.98,177.31,12504.0,176.2054,176.5439,176.2054,176.5339,12504.0
2025-04-22 15:50:00,177.23,177.27,176.8,177.06,15848.0,176.4543,176.4941,176.0261,176.285,15848.0
2025-04-22 15:55:00,177.09,177.2,176.92,176.98,36106.0,176.3149,176.4244,176.1456,176.2054,36106.0
2025-04-23 09:30:00,180.0,180.42,179.73,180.25,67550.0,179.2121,179.6303,178.9433,179.461,67550.0
2025-04-23 09:35:00,180.38,181.58,179.9,180.73,131172.0,179.5905,180.7852,179.1126,179.9389,131172.0
2025-04-23 09:40:00,180.61,181.39,180.56,181.14,23828.0,179.8195,180.5961,179.7697,180.3471,23828.0
2025-04-23 09:45:00,181.19,181.73,181.09,181.67,26111.0,180.3969,180.9346,180.2974,180.8748,26111.0
2025-04-23 09:50:00,181.65,181.86,181.18,181.19,827357.0,180.8549,181.064,180.387,180.3969,827357.0
2025-04-23 09:55:00,181.16,181.45,181.09,181.45,14171.0,180.3671,180.6558,180.2974,180.6558,14171.0
2025-04-23 10:00:00,181.64,182.0,180.97,181.52,46475.0,180.845,181.2034,180.1779,180.7255,46475.0
2025-04-23 10:05:00,181.5,181.64,181.31,181.64,14915.0,180.7056,180.845,180.5164,180.845,14915.0
2025-04-23 10:10:00,181.65,181.69,181.09,181.14,6000.0,180.8549,180.8947,180.2974,180.3471,6000.0
2025-04-23 10:15:00,181.13,181.13,180.43,180.76,150424.0,180.3372,180.3372,179.6403,179.9688,150424.0
2025-04-23 10:20:00,180.69,181.01,180.48,180.96,18382.0,179.8991,180.2177,179.69,180.1679,18382.0
2025-04-23 10:25:00,181.03,181.31,180.98,181.21,10000.0,180.2376,180.5164,180.1878,180.4168,10000.0
2025-04-23 10:30:00,181.22,181.48,181.21,181.44,7404.0,180.4268,180.6857,180.4168,180.6458,7404.0
2025-04-23 10:35:00,181.44,181.44,181.11,181.24,4568.0,180.6458,180.6458,180.3173,180.4467,4568.0
2025-04-23 10:40:00,181.23,181.34,180.98,181.2,3331.0,180.4368,180.5463,180.1878,180.4069,3331.0
2025-04-23 10:45:00,181.23,181.33,180.97,180.98,4385.0,180.4368,180.5363,180.1779,180.1878,4385.0
2025-04-23 10:50:00,180.77,180.88,180.71,180.77,8425.0,179.9788,180.0883,179.919,179.9788,8425.0
2025-04-23 10:55:00,180.67,180.73,180.54,180.64,31868.0,179.8792,179.9389,179.7498,179.8493,31868.0
2025-04-23 11:00:00,180.62,180.94,180.08,180.67,58269.0,179.8294,180.148,179.2918,179.8792,58269.0
2025-04-23 11:05:00,180.65,180.78,180.58,180.6,8023.0,179.8593,179.9887,179.7896,179.8095,8023.0
2025-04-23 11:10:00,180.46,180.51,180.37,180.46,8389.0,179.6701,179.7199,179.5805,179.6701,8389.0
2025-04-23 11:15:00,180.48,180.48,180.1,180.1,7901.0,179.69,179.69,179.3117,179.3117,7901.0
2025-04-23 11:20:00,180.09,180.15,179.46,179.78,57443.0,179.3017,179.3615,178.6745,178.9931,57443.0
2025-04-23 11:25:00,179.8,179.8,179.23,179.32,11979.0,179.013,179.013,178.4455,178.5351,11979.0
2025-04-23 11:30:00,179.39,179.53,179.05,179.42,13654.0,178.6048,178.7442,178.2663,178.6347,13654.0
2025-04-23 11:35:00,179.44,179.55,179.26,179.52,13577.0,178.6546,178.7641,178.4754,178.7342,13577.0
2025-04-23 11:40:00,179.53,179.7,179.26,179.27,4319.0,178.7442,178.9135,178.4754,178.4853,4319.0
2025-04-23 11:45:00,179.37,179.37,178.87,178.88,3411.0,178.5849,178.5849,178.0871,178.097,3411.0
2025-04-23 11:50:00,178.86,179.02,178.63,178.89,3220.0,178.0771,178.2364,177.8481,178.107,3220.0
2025-04-23 11:55:00,178.98,179.22,178.98,179.09,5463.0,178.1966,178.4356,178.1966,178.3061,5463.0
2025-04-23 12:00:00,179.16,179.16,178.87,179.02,14762.0,178.3758,178.3758,178.0871,178.2364,14762.0
2025-04-23 12:05:00,179.03,179.08,178.63,178.65,17563.0,178.2464,178.2962,177.8481,177.868,17563.0
2025-04-23 12:10:00,178.65,178.88,178.59,178.73,10475.0,177.868,178.097,177.8083,177.9477,10475.0
2025-04-23 12:15:00,178.71,178.71,178.25,178.25,23451.0,177.9278,177.9278,177.4698,177.4698,23451.0
2025-04-23 12:20:00,178.22,178.31,178.1,178.21,6854.0,177.4399,177.5295,177.3205,177.43,6854.0
2025-04-23 12:25:00,178.23,178.73,178.09,178.7,23253.0,177.4499,177.9477,177.3105,177.9178,23253.0
2025-04-23 12:30:00,178.73,178.93,178.68,178.85,12496.0,177.9477,178.1468,177.8979,178.0672,12496.0
2025-04-23 12:35:00,178.84,179.19,178.84,179.1,14319.0,178.0572,178.4057,178.0572,178.3161,14319.0
2025-04-23 12:40:00,179.04,179.11,178.93,179.06,6637.0,178.2563,178.326,178.1468,178.2763,6637.0
2025-04-23 12:45:00,179.02,179.08,178.64,178.67,4140.0,178.2364,178.2962,177.8581,177.888,4140.0
2025-04-23 12:50:00,178.6,178.85,178.6,178.84,6335.0,177.8183,178.0672,177.8183,178.0572,6335.0
2025-04-23 12:55:00,178.81,179.26,178.81,179.2,33670.0,178.0273,178.4754,178.0273,178.4156,33670.0
2025-04-23 13:00:00,179.19,179.33,178.66,179.33,41749.0,178.4057,178.5451,177.878,178.5451,41749.0
2025-04-23 13:05:00,179.32,179.55,179.28,179.55,846.0,178.5351,178.7641,178.4953,178.7641,846.0
2025-04-23 13:10:00,179.55,179.55,179.41,179.47,4751.0,178.7641,178.7641,178.6247,178.6845,4751.0
2025-04-23 13:15:00,179.48,179.62,179.48,179.62,4598.0,178.6944,178.8338,178.6944,178.8338,4598.0
2025-04-23 13:20:00,179.57,179.59,179.45,179.52,4286.0,178.784,178.8039,178.6645,178.7342,4286.0
2025-04-23 13:25:00,179.54,179.57,179.22,179.23,3454.0,178.7542,178.784,178.4356,178.4455,3454.0
2025-04-23 13:30:00,179.23,179.38,178.89,178.89,7451.0,178.4455,178.5949,178.107,178.107,7451.0
2025-04-23 13:35:00,178.88,178.88,178.6,178.73,4235.0,178.097,178.097,177.8183,177.9477,4235.0
2025-04-23 13:40:00,178.73,178.89,178.64,178.89,10253.0,177.9477,178.107,177.8581,178.107,10253.0
2025-04-23 13:45:00,178.89,178.89,178.68,178.74,4809.0,178.107,178.107,177.8979,177.9577,4809.0
2025-04-23 13:50:00,178.74,179.18,178.71,179.14,6581.0,177.9577,178.3957,177.9278,178.3559,6581.0
2025-04-23 13:55:00,179.19,179.36,179.1,179.1,23451.0,178.4057,178.5749,178.3161,178.3161,23451.0
2025-04-23 14:00:00,179.18,179.29,178.86,179.05,9229.0,178.3957,178.5052,178.0771,178.2663,9229.0
2025-04-23 14:05:00,179.09,179.12,178.92,179.04,3607.0,178.3061,178.336,178.1369,178.2563,3607.0
2025-04-23 14:10:00,179.09,179.18,178.83,179.0,18445.0,178.3061,178.3957,178.0473,178.2165,18445.0
2025-04-23 14:15:00,178.99,179.24,178.99,179.04,3565.0,178.2066,178.4555,178.2066,178.2563,3565.0
2025-04-23 14:20:00,179.06,179.29,178.84,178.87,8547.0,178.2763,178.5052,178.0572,178.0871,8547.0
2025-04-23 14:25:00,178.86,178.86,178.51,178.56,4550.0,178.0771,178.0771,177.7287,177.7784,4550.0
2025-04-23 14:30:00,178.61,178.91,178.58,178.7,7969.0,177.8282,178.1269,177.7984,177.9178,7969.0
2025-04-23 14:35:00,178.7,178.73,178.56,178.63,19192.0,177.9178,177.9477,177.7784,177.8481,19192.0
2025-04-23 14:40:00,178.5,178.57,178.32,178.32,9709.0,177.7187,177.7884,177.5395,177.5395,9709.0
2025-04-23 14:45:00,178.35,178.52,178.26,178.47,16485.0,177.5694,177.7386,177.4798,177.6888,16485.0
2025-04-23 14:50:00,178.49,178.53,178.27,178.27,24861.0,177.7087,177.7486,177.4897,177.4897,24861.0
2025-04-23 14:55:00,178.29,178.64,178.28,178.44,14750.0,177.5096,177.8581,177.4997,177.659,14750.0
2025-04-23 15:00:00,178.34,178.53,178.06,178.13,5392.0,177.5594,177.7486,177.2806,177.3503,5392.0
2025-04-23 15:05:00,178.16,178.39,178.16,178.25,2953.0,177.3802,177.6092,177.3802,177.4698,2953.0
2025-04-23 15:10:00,178.25,178.45,178.21,178.21,10015.0,177.4698,177.6689,177.43,177.43,10015.0
2025-04-23 15:15:00,178.27,178.28,178.06,178.13,46037.0,177.4897,177.4997,177.2806,177.3503,46037.0
2025-04-23 15:20:00,178.13,178.14,177.98,177.98,9748.0,177.3503,177.3603,177.201,177.201,9748.0
2025-04-23 15:25:00,178.02,178.27,177.96,178.13,7221.0,177.2408,177.4897,177.1811,177.3503,7221.0
2025-04-23 15:30:00,178.16,178.51,178.16,178.26,3855.0,177.3802,177.7287,177.3802,177.4798,3855.0
2025-04-23 15:35:00,178.27,178.27,178.01,178.15,6371.0,177.4897,177.4897,177.2308,177.3702,6371.0
2025-04-23 15:40:00,178.23,178.39,178.12,178.26,13071.0,177.4499,177.6092,177.3404,177.4798,13071.0
2025-04-23 15:45:00,178.26,178.45,178.03,178.44,18026.0,177.4798,177.6689,177.2508,177.659,18026.0
2025-04-23 15:50:00,178.53,178.9,178.38,178.9,21475.0,177.7486,178.117,177.5992,178.117,21475.0
2025-04-23 15:55:00,178.86,178.89,178.48,178.5,68559.0,178.0771,178.107,177.6988,177.7187,68559.0
2025-04-24 09:30:00,178.53,178.64,177.87,177.87,33216.0,177.7486,177.8581,177.0915,177.0915,33216.0
2025-04-24 09:35:00,177.87,178.32,177.87,178.31,14015.0,177.0915,177.5395,177.0915,177.5295,14015.0
2025-04-24 09:40:00,178.3,178.57,178.3,178.47,5838.0,177.5196,177.7884,177.5196,177.6888,5838.0
2025-04-24 09:45:00,178.63,178.66,178.46,178.51,3742.0,177.8481,177.878,177.6789,177.7287,3742.0
2025-04-24 09:50:00,178.49,178.79,178.49,178.75,6044.0,177.7087,178.0074,177.7087,177.9676,6044.0
2025-04-24 09:55:00,178.65,178.81,178.61,178.72,22966.0,177.868,178.0273,177.8282,177.9377,22966.0
2025-04-24 10:00:00,178.72,178.87,178.57,178.85,8841.0,177.9377,178.0871,177.7884,178.0672,8841.0
2025-04-24 10:05:00,178.86,179.0,178.81,179.0,3413.0,178.0771,178.2165,178.0273,178.2165,3413.0
2025-04-24 10:10:00,178.85,178.97,178.78,178.91,7399.0,178.0672,178.1866,177.9975,178.1269,7399.0
2025-04-24 10:15:00,178.89,179.2,178.8,179.2,167808.0,178.107,178.4156,178.0174,178.4156,167808.0
2025-04-24 10:20:00,179.28,179.55,179.24,179.54,2339.0,178.4953,178.7641,178.4555,178.7542,2339.0
2025-04-24 10:25:00,179.56,179.7,179.47,179.7,3780.0,178.7741,178.9135,178.6845,178.9135,3780.0
2025-04-24 10:30:00,179.65,179.9,179.61,179.9,14912.0,178.8637,179.1126,178.8238,179.1126,14912.0
2025-04-24 10:35:00,179.87,179.97,179.79,179.93,7110.0,179.0827,179.1823,179.0031,179.1424,7110.0
2025-04-24 10:40:00,179.95,180.01,179.69,179.78,12968.0,179.1624,179.2221,178.9035,178.9931,12968.0
2025-04-24 10:45:00,179.82,179.82,179.44,179.68,7801.0,179.0329,179.0329,178.6546,178.8935,7801.0
2025-04-24 10:50:00,179.63,179.84,179.55,179.84,6033.0,178.8438,179.0528,178.7641,179.0528,6033.0
2025-04-24 10:55:00,179.87,179.91,179.8,179.9,3460.0,179.0827,179.1225,179.013,179.1126,3460.0
2025-04-24 11:00:00,179.9,179.91,179.78,179.83,12629.0,179.1126,179.1225,178.9931,179.0429,12629.0
2025-04-24 11:05:00,179.96,180.01,179.88,179.91,14695.0,179.1723,179.2221,179.0927,179.1225,14695.0
2025-04-24 11:10:00,179.89,180.18,179.86,180.06,4669.0,179.1026,179.3914,179.0728,179.2719,4669.0
2025-04-24 11:15:00,180.02,180.13,179.92,179.93,5261.0,179.2321,179.3416,179.1325,179.1424,5261.0
2025-04-24 11:20:00,179.93,180.08,179.91,179.91,10409.0,179.1424,179.2918,179.1225,179.1225,10409.0
2025-04-24 11:25:00,179.92,179.95,179.67,179.76,7022.0,179.1325,179.1624,178.8836,178.9732,7022.0
2025-04-24 11:30:00,179.72,179.93,179.64,179.93,3653.0,178.9334,179.1424,178.8537,179.1424,3653.0
2025-04-24 11:35:00,179.92,179.93,179.83,179.89,4033.0,179.1325,179.1424,179.0429,179.1026,4033.0
2025-04-24 11:40:00,179.87,179.98,179.79,179.79,7536.0,179.0827,179.1922,179.0031,179.0031,7536.0
2025-04-24 11:45:00,179.79,179.96,179.75,179.93,15599.0,179.0031,179.1723,178.9632,179.1424,15599.0
2025-04-24 11:50:00,179.86,180.14,179.83,180.09,13410.0,179.0728,179.3515,179.0429,179.3017,13410.0
2025-04-24 11:55:00,180.12,180.15,179.82,179.9,7170.0,179.3316,179.3615,179.0329,179.1126,7170.0
2025-04-24 12:00:00,179.9,180.05,179.84,180.0,6723.0,179.1126,179.2619,179.0528,179.2121,6723.0
2025-04-24 12:05:00,179.99,179.99,179.86,179.95,15884.0,179.2022,179.2022,179.0728,179.1624,15884.0
2025-04-24 12:10:00,179.91,180.05,179.91,180.05,5567.0,179.1225,179.2619,179.1225,179.2619,5567.0
2025-04-24 12:15:00,180.14,180.42,180.14,180.34,23492.0,179.3515,179.6303,179.3515,179.5506,23492.0
2025-04-24 12:20:00,180.38,180.46,180.32,180.33,122399.0,179.5905,179.6701,179.5307,179.5407,122399.0
2025-04-24 12:25:00,180.32,180.61,180.29,180.44,47340.0,179.5307,179.8195,179.5009,179.6502,47340.0
2025-04-24 12:30:00,180.45,180.72,180.43,180.72,2519.0,179.6602,179.929,179.6403,179.929,2519.0
2025-04-24 12:35:00,180.69,180.75,180.67,180.68,18127.0,179.8991,179.9589,179.8792,179.8892,18127.0
2025-04-24 12:40:00,180.72,180.77,180.66,180.69,5223.0,179.929,179.9788,179.8692,179.8991,5223.0
2025-04-24 12:45:00,180.68,180.75,180.57,180.69,2624.0,179.8892,179.9589,179.7796,179.8991,2624.0
2025-04-24 12:50:00,180.71,180.77,180.62,180.76,23612.0,179.919,179.9788,179.8294,179.9688,23612.0
2025-04-24 12:55:00,180.76,180.94,180.73,180.84,29160.0,179.9688,180.148,179.9389,180.0485,29160.0
2025-04-24 13:00:00,180.8,180.84,180.66,180.67,608.0,180.0086,180.0485,179.8692,179.8792,608.0
2025-04-24 13:05:00,180.74,180.74,180.57,180.57,3794.0,179.9489,179.9489,179.7796,179.7796,3794.0
2025-04-24 13:10:00,180.6,180.69,180.56,180.69,3012.0,179.8095,179.8991,179.7697,179.8991,3012.0
2025-04-24 13:15:00,180.65,180.68,180.39,180.45,5284.0,179.8593,179.8892,179.6004,179.6602,5284.0
2025-04-24 13:20:00,180.45,180.6,180.38,180.54,4274.0,179.6602,179.8095,179.5905,179.7498,4274.0
2025-04-24 13:25:00,180.62,180.65,180.5,180.5,3452.0,179.8294,179.8593,179.7099,179.7099,3452.0
2025-04-24 13:30:00,180.73,180.73,180.53,180.53,3601.0,179.9389,179.9389,179.7398,179.7398,3601.0
2025-04-24 13:35:00,180.6,180.67,180.48,180.62,2633.0,179.8095,179.8792,179.69,179.8294,2633.0
2025-04-24 13:40:00,180.61,180.67,180.45,180.49,8684.0,179.8195,179.8792,179.6602,179.7,8684.0
2025-04-24 13:45:00,180.51,180.61,180.46,180.61,2151.0,179.7199,179.8195,179.6701,179.8195,2151.0
2025-04-24 13:50:00,180.52,180.61,180.52,180.56,7954.0,179.7299,179.8195,179.7299,179.7697,7954.0
2025-04-24 13:55:00,180.69,180.69,180.55,180.63,1840.0,179.8991,179.8991,179.7597,179.8394,1840.0
2025-04-24 14:00:00,180.6,180.85,180.59,180.85,7046.0,179.8095,180.0584,179.7996,180.0584,7046.0
2025-04-24 14:05:00,180.8,181.0,180.79,180.79,2768.0,180.0086,180.2078,179.9987,179.9987,2768.0
2025-04-24 14:10:00,180.78,180.79,180.67,180.69,4527.0,179.9887,179.9987,179.8792,179.8991,4527.0
2025-04-24 14:15:00,180.73,180.77,180.52,180.6,16271.0,179.9389,179.9788,179.7299,179.8095,16271.0
2025-04-24 14:20:00,180.6,180.6,180.48,180.56,16808.0,179.8095,179.8095,179.69,179.7697,16808.0
2025-04-24 14:25:00,180.54,180.57,180.5,180.54,44671.0,179.7498,179.7796,179.7099,179.7498,44671.0
2025-04-24 14:30:00,180.51,180.75,180.51,180.75,15491.0,179.7199,179.9589,179.7199,179.9589,15491.0
2025-04-24 14:35:00,180.82,180.85,180.79,180.83,3069.0,180.0285,180.0584,179.9987,180.0385,3069.0
2025-04-24 14:40:00,180.81,180.86,180.76,180.81,20508.0,180.0186,180.0684,179.9688,180.0186,20508.0
2025-04-24 14:45:00,180.83,180.88,180.79,180.86,6879.0,180.0385,180.0883,179.9987,180.0684,6879.0
2025-04-24 14:50:00,180.85,180.96,180.85,180.88,6439.0,180.0584,180.1679,180.0584,180.0883,6439.0
2025-04-24 14:55:00,180.9,180.9,180.77,180.78,21936.0,180.1082,180.1082,179.9788,179.9887,21936.0
2025-04-24 15:00:00,180.77,180.77,180.51,180.51,23944.0,179.9788,179.9788,179.7199,179.7199,23944.0
2025-04-24 15:05:00,180.52,180.59,180.48,180.52,24782.0,179.7299,179.7996,179.69,179.7299,24782.0
2025-04-24 15:10:00,180.54,180.54,180.27,180.41,20775.0,179.7498,179.7498,179.481,179.6203,20775.0
2025-04-24 15:15:00,180.39,180.71,180.39,180.66,46434.0,179.6004,179.919,179.6004,179.8692,46434.0
2025-04-24 15:20:00,180.65,180.79,180.63,180.66,9690.0,179.8593,179.9987,179.8394,179.8692,9690.0
2025-04-24 15:25:00,180.69,180.8,180.56,180.56,18842.0,179.8991,180.0086,179.7697,179.7697,18842.0
2025-04-24 15:30:00,180.56,180.7,180.51,180.59,12273.0,179.7697,179.9091,179.7199,179.7996,12273.0
2025-04-24 15:35:00,180.58,180.92,180.37,180.87,33988.0,179.7896,180.1281,179.5805,180.0783,33988.0
2025-04-24 15:40:00,180.86,180.99,180.86,180.93,39965.0,180.0684,180.1978,180.0684,180.1381,39965.0
2025-04-24 15:45:00,180.93,181.14,180.87,181.09,20668.0,180.1381,180.3471,180.0783,180.2974,20668.0
2025-04-24 15:50:00,181.08,181.1,180.73,180.99,22337.0,180.2874,180.3073,179.9389,180.1978,22337.0
2025-04-24 15:55:00,181.0,181.04,180.78,180.78,52393.0,180.2078,180.2476,179.9887,179.9887,52393.0
2025-04-25 09:30:00,180.23,180.54,179.95,180.21,51647.0,179.4411,179.7498,179.1624,179.4212,51647.0
2025-04-25 09:35:00,180.21,180.52,180.21,180.46,12502.0,179.4212,179.7299,179.4212,179.6701,12502.0
2025-04-25 09:40:00,180.49,180.57,180.14,180.14,14290.0,179.7,179.7796,179.3515,179.3515,14290.0
2025-04-25 09:45:00,180.16,180.2,179.8,179.87,10058.0,179.3714,179.4113,179.013,179.0827,10058.0
2025-04-25 09:50:00,179.89,180.03,179.72,179.73,13903.0,179.1026,179.242,178.9334,178.9433,13903.0
2025-04-25 09:55:00,179.78,179.79,179.44,179.44,10713.0,178.9931,179.0031,178.6546,178.6546,10713.0
2025-04-25 10:00:00,179.51,179.91,179.5,179.63,21029.0,178.7243,179.1225,178.7143,178.8438,21029.0
2025-04-25 10:05:00,179.66,180.14,179.66,180.12,164367.0,178.8736,179.3515,178.8736,179.3316,164367.0
2025-04-25 10:10:00,180.09,180.16,179.95,180.05,13536.0,179.3017,179.3714,179.1624,179.2619,13536.0
2025-04-25 10:15:00,180.05,180.12,179.8,179.81,35480.0,179.2619,179.3316,179.013,179.023,35480.0
2025-04-25 10:20:00,179.81,179.85,179.09,179.48,34391.0,179.023,179.0628,178.3061,178.6944,34391.0
2025-04-25 10:25:00,179.46,179.46,179.09,179.29,10919.0,178.6745,178.6745,178.3061,178.5052,10919.0
2025-04-25 10:30:00,179.37,179.44,179.03,179.34,12569.0,178.5849,178.6546,178.2464,178.555,12569.0
2025-04-25 10:35:00,179.35,179.44,179.26,179.37,20239.0,178.565,178.6546,178.4754,178.5849,20239.0
2025-04-25 10:40:00,179.39,179.77,179.39,179.74,17259.0,178.6048,178.9831,178.6048,178.9533,17259.0
2025-04-25 10:45:00,179.73,179.74,179.63,179.73,7635.0,178.9433,178.9533,178.8438,178.9433,7635.0
2025-04-25 10:50:00,179.77,179.88,179.7,179.8,4334.0,178.9831,179.0927,178.9135,179.013,4334.0
2025-04-25 10:55:00,179.81,179.89,179.63,179.81,8521.0,179.023,179.1026,178.8438,179.023,8521.0
2025-04-25 11:00:00,179.79,179.98,179.71,179.93,7299.0,179.0031,179.1922,178.9234,179.1424,7299.0
2025-04-25 11:05:00,179.89,179.95,179.86,179.92,5062.0,179.1026,179.1624,179.0728,179.1325,5062.0
2025-04-25 11:10:00,179.9,180.01,179.9,179.95,4267.0,179.1126,179.2221,179.1126,179.1624,4267.0
2025-04-25 11:15:00,179.96,179.96,179.64,179.74,15955.0,179.1723,179.1723,178.8537,178.9533,15955.0
2025-04-25 11:20:00,179.8,179.92,179.8,179.89,11300.0,179.013,179.1325,179.013,179.1026,11300.0
2025-04-25 11:25:00,179.89,179.89,179.63,179.65,5005.0,179.1026,179.1026,178.8438,178.8637,5005.0
2025-04-25 11:30:00,179.64,179.71,179.59,179.62,4604.0,178.8537,178.9234,178.8039,178.8338,4604.0
2025-04-25 11:35:00,179.62,179.62,179.38,179.5,12183.0,178.8338,178.8338,178.5949,178.7143,12183.0
2025-04-25 11:40:00,179.5,179.68,179.45,179.45,7882.0,178.7143,178.8935,178.6645,178.6645,7882.0
2025-04-25 11:45:00,179.46,179.56,179.43,179.54,5826.0,178.6745,178.7741,178.6446,178.7542,5826.0
2025-04-25 11:50:00,179.55,179.72,179.54,179.72,17183.0,178.7641,178.9334,178.7542,178.9334,17183.0
2025-04-25 11:55:00,179.73,179.84,179.7,179.78,4317.0,178.9433,179.0528,178.9135,178.9931,4317.0
2025-04-25 12:00:00,179.92,179.92,179.83,179.9,1904.0,179.1325,179.1325,179.0429,179.1126,1904.0
2025-04-25 12:05:00,179.96,180.02,179.92,179.95,3571.0,179.1723,179.2321,179.1325,179.1624,3571.0
2025-04-25 12:10:00,179.99,180.02,179.95,180.01,4083.0,179.2022,179.2321,179.1624,179.2221,4083.0
2025-04-25 12:15:00,180.0,180.01,179.92,179.96,6000.0,179.2121,179.2221,179.1325,179.1723,6000.0
2025-04-25 12:20:00,180.0,180.18,179.91,180.15,13326.0,179.2121,179.3914,179.1225,179.3615,13326.0
2025-04-25 12:25:00,180.11,180.17,180.05,180.05,6775.0,179.3217,179.3814,179.2619,179.2619,6775.0
2025-04-25 12:30:00,180.06,180.11,180.02,180.04,5311.0,179.2719,179.3217,179.2321,179.252,5311.0
2025-04-25 12:35:00,180.12,180.15,180.07,180.08,5675.0,179.3316,179.3615,179.2818,179.2918,5675.0
2025-04-25 12:40:00,180.05,180.13,180.03,180.1,14239.0,179.2619,179.3416,179.242,179.3117,14239.0
2025-04-25 12:45:00,180.09,180.09,179.83,179.98,5942.0,179.3017,179.3017,179.0429,179.1922,5942.0
2025-04-25 12:50:00,179.93,180.05,179.89,180.05,13499.0,179.1424,179.2619,179.1026,179.2619,13499.0
2025-04-25 12:55:00,180.03,180.07,179.97,180.0,5261.0,179.242,179.2818,179.1823,179.2121,5261.0
2025-04-25 13:00:00,180.01,180.08,179.95,180.03,68392.0,179.2221,179.2918,179.1624,179.242,68392.0
2025-04-25 13:05:00,180.01,180.16,180.01,180.1,2232.0,179.2221,179.3714,179.2221,179.3117,2232.0
2025-04-25 13:10:00,180.13,180.21,180.13,180.21,41738.0,179.3416,179.4212,179.3416,179.4212,41738.0
2025-04-25 13:15:00,180.19,180.25,180.17,180.25,5248.0,179.4013,179.461,179.3814,179.461,5248.0
2025-04-25 13:20:00,180.28,180.34,180.23,180.32,3501.0,179.4909,179.5506,179.4411,179.5307,3501.0
2025-04-25 13:25:00,180.28,180.43,180.28,180.43,4112.0,179.4909,179.6403,179.4909,179.6403,4112.0
2025-04-25 13:30:00,180.45,180.51,180.28,180.45,6518.0,179.6602,179.7199,179.4909,179.6602,6518.0
2025-04-25 13:35:00,180.51,180.53,180.05,180.05,12027.0,179.7199,179.7398,179.2619,179.2619,12027.0
2025-04-25 13:40:00,179.96,180.24,179.96,180.05,8094.0,179.1723,179.4511,179.1723,179.2619,8094.0
2025-04-25 13:45:00,180.02,180.02,179.76,179.94,5095.0,179.2321,179.2321,178.9732,179.1524,5095.0
2025-04-25 13:50:00,179.94,179.94,179.65,179.65,1792.0,179.1524,179.1524,178.8637,178.8637,1792.0
2025-04-25 13:55:00,179.63,179.63,179.32,179.56,5019.0,178.8438,178.8438,178.5351,178.7741,5019.0
2025-04-25 14:00:00,179.55,179.84,179.51,179.75,7679.0,178.7641,179.0528,178.7243,178.9632,7679.0
2025-04-25 14:05:00,179.82,179.95,179.77,179.95,4024.0,179.0329,179.1624,178.9831,179.1624,4024.0
2025-04-25 14:10:00,180.01,180.03,179.92,179.95,1864.0,179.2221,179.242,179.1325,179.1624,1864.0
2025-04-25 14:15:00,179.94,180.04,179.94,180.02,9739.0,179.1524,179.252,179.1524,179.2321,9739.0
2025-04-25 14:20:00,180.0,180.33,179.99,180.33,3463.0,179.2121,179.5407,179.2022,179.5407,3463.0
2025-04-25 14:25:00,180.25,180.32,180.15,180.3,8068.0,179.461,179.5307,179.3615,179.5108,8068.0
2025-04-25 14:30:00,180.25,180.28,180.21,180.21,4033.0,179.461,179.4909,179.4212,179.4212,4033.0
2025-04-25 14:35:00,180.25,180.46,180.24,180.38,2028.0,179.461,179.6701,179.4511,179.5905,2028.0
2025-04-25 14:40:00,180.43,180.54,180.42,180.53,5455.0,179.6403,179.7498,179.6303,179.7398,5455.0
2025-04-25 14:45:00,180.47,180.5,180.39,180.4,3260.0,179.6801,179.7099,179.6004,179.6104,3260.0
2025-04-25 14:50:00,180.35,180.35,180.13,180.27,2262.0,179.5606,179.5606,179.3416,179.481,2262.0
2025-04-25 14:55:00,180.3,180.3,180.13,180.23,4905.0,179.5108,179.5108,179.3416,179.4411,4905.0
2025-04-25 15:00:00,180.13,180.39,180.13,180.39,3964.0,179.3416,179.6004,179.3416,179.6004,3964.0
2025-04-25 15:05:00,180.41,180.42,180.36,180.39,6015.0,179.6203,179.6303,179.5706,179.6004,6015.0
2025-04-25 15:10:00,180.38,180.39,180.21,180.23,13309.0,179.5905,179.6004,179.4212,179.4411,13309.0
2025-04-25 15:15:00,180.25,180.36,180.14,180.28,6435.0,179.461,179.5706,179.3515,179.4909,6435.0
2025-04-25 15:20:00,180.28,180.46,180.28,180.43,11590.0,179.4909,179.6701,179.4909,179.6403,11590.0
2025-04-25 15:25:00,180.43,180.43,180.2,180.21,9750.0,179.6403,179.6403,179.4113,179.4212,9750.0
2025-04-25 15:30:00,180.16,180.22,180.03,180.14,12535.0,179.3714,179.4312,179.242,179.3515,12535.0
2025-04-25 15:35:00,180.06,180.24,179.92,180.09,40202.0,179.2719,179.4511,179.1325,179.3017,40202.0
2025-04-25 15:40:00,180.1,180.2,179.99,180.18,8783.0,179.3117,179.4113,179.2022,179.3914,8783.0
2025-04-25 15:45:00,180.19,180.2,180.08,180.19,11329.0,179.4013,179.4113,179.2918,179.4013,11329.0
2025-04-25 15:50:00,180.18,180.52,180.09,180.42,15651.0,179.3914,179.7299,179.3017,179.6303,15651.0
2025-04-25 15:55:00,180.42,180.51,180.28,180.38,52812.0,179.6303,179.7199,179.4909,179.5905,52812.0
2025-04-28 09:30:00,180.83,181.53,180.83,181.46,27531.0,180.0385,180.7354,180.0385,180.6657,27531.0
2025-04-28 09:35:00,181.44,181.77,181.35,181.55,43848.0,180.6458,180.9744,180.5562,180.7554,43848.0
2025-04-28 09:40:00,181.53,181.89,181.5,181.74,36582.0,180.7354,181.0939,180.7056,180.9445,36582.0
2025-04-28 09:45:00,181.7,181.72,181.31,181.46,20868.0,180.9047,180.9246,180.5164,180.6657,20868.0
2025-04-28 09:50:00,181.47,181.47,181.28,181.31,6312.0,180.6757,180.6757,180.4865,180.5164,6312.0
2025-04-28 09:55:00,181.21,181.29,180.99,180.99,21837.0,180.4168,180.4965,180.1978,180.1978,21837.0
2025-04-28 10:00:00,180.95,181.24,180.89,181.24,4368.0,180.158,180.4467,180.0982,180.4467,4368.0
2025-04-28 10:05:00,181.28,181.31,181.12,181.13,2488.0,180.4865,180.5164,180.3272,180.3372,2488.0
2025-04-28 10:10:00,181.16,181.21,181.1,181.18,6191.0,180.3671,180.4168,180.3073,180.387,6191.0
2025-04-28 10:15:00,181.19,181.39,181.19,181.39,6091.0,180.3969,180.5961,180.3969,180.5961,6091.0
2025-04-28 10:20:00,181.36,181.59,181.36,181.58,8688.0,180.5662,180.7952,180.5662,180.7852,8688.0
2025-04-28 10:25:00,181.63,181.64,181.34,181.35,251500.0,180.835,180.845,180.5463,180.5562,251500.0
2025-04-28 10:30:00,181.39,181.39,180.96,181.12,14495.0,180.5961,180.5961,180.1679,180.3272,14495.0
2025-04-28 10:35:00,181.17,181.43,181.17,181.36,12333.0,180.377,180.6359,180.377,180.5662,12333.0
2025-04-28 10:40:00,181.37,181.42,181.1,181.4,46061.0,180.5761,180.6259,180.3073,180.606,46061.0
2025-04-28 10:45:00,181.38,181.52,181.38,181.5,9809.0,180.5861,180.7255,180.5861,180.7056,9809.0
2025-04-28 10:50:00,181.43,181.45,181.26,181.3,3287.0,180.6359,180.6558,180.4666,180.5064,3287.0
2025-04-28 10:55:00,181.28,181.34,181.21,181.29,6116.0,180.4865,180.5463,180.4168,180.4965,6116.0
2025-04-28 11:00:00,181.23,181.38,181.21,181.24,21073.0,180.4368,180.5861,180.4168,180.4467,21073.0
2025-04-28 11:05:00,181.29,181.31,180.96,180.99,15333.0,180.4965,180.5164,180.1679,180.1978,15333.0
2025-04-28 11:10:00,180.99,181.13,180.93,181.13,13678.0,180.1978,180.3372,180.1381,180.3372,13678.0
2025-04-28 11:15:00,180.99,181.0,180.94,181.0,2562.0,180.1978,180.2078,180.148,180.2078,2562.0
2025-04-28 11:20:00,180.96,180.96,180.67,180.67,7624.0,180.1679,180.1679,179.8792,179.8792,7624.0
2025-04-28 11:25:00,180.64,180.64,180.47,180.48,3178.0,179.8493,179.8493,179.6801,179.69,3178.0
2025-04-28 11:30:00,180.49,180.58,180.43,180.44,5547.0,179.7,179.7896,179.6403,179.6502,5547.0
2025-04-28 11:35:00,180.42,180.61,180.36,180.52,7807.0,179.6303,179.8195,179.5706,179.7299,7807.0
2025-04-28 11:40:00,180.59,180.73,180.53,180.53,11598.0,179.7996,179.9389,179.7398,179.7398,11598.0
2025-04-28 11:45:00,180.52,180.53,180.43,180.47,4506.0,179.7299,179.7398,179.6403,179.6801,4506.0
2025-04-28 11:50:00,180.5,180.63,180.46,180.48,3271.0,179.7099,179.8394,179.6701,179.69,3271.0
2025-04-28 11:55:00,180.47,180.47,180.31,180.36,14064.0,179.6801,179.6801,179.5208,179.5706,14064.0
2025-04-28 12:00:00,180.39,180.42,180.1,180.11,4080.0,179.6004,179.6303,179.3117,179.3217,4080.0
2025-04-28 12:05:00,180.01,180.12,179.98,179.98,2319.0,179.2221,179.3316,179.1922,179.1922,2319.0
2025-04-28 12:10:00,180.01,180.03,179.95,180.03,2124.0,179.2221,179.242,179.1624,179.242,2124.0
2025-04-28 12:15:00,180.04,180.21,180.04,180.19,122816.0,179.252,179.4212,179.252,179.4013,122816.0
2025-04-28 12:20:00,180.21,180.21,180.05,180.11,9944.0,179.4212,179.4212,179.2619,179.3217,9944.0
2025-04-28 12:25:00,180.07,180.09,179.93,180.02,4444.0,179.2818,179.3017,179.1424,179.2321,4444.0
2025-04-28 12:30:00,180.02,180.07,179.96,179.98,13628.0,179.2321,179.2818,179.1723,179.1922,13628.0
2025-04-28 12:35:00,180.02,180.11,180.0,180.11,2133.0,179.2321,179.3217,179.2121,179.3217,2133.0
2025-04-28 12:40:00,180.06,180.19,180.05,180.15,12055.0,179.2719,179.4013,179.2619,179.3615,12055.0
2025-04-28 12:45:00,180.09,180.21,180.08,180.21,8634.0,179.3017,179.4212,179.2918,179.4212,8634.0
2025-04-28 12:50:00,180.25,180.26,180.07,180.12,22046.0,179.461,179.471,179.2818,179.3316,22046.0
2025-04-28 12:55:00,180.06,180.07,179.9,179.98,13897.0,179.2719,179.2818,179.1126,179.1922,13897.0
2025-04-28 13:00:00,180.01,180.08,179.94,179.98,6818.0,179.2221,179.2918,179.1524,179.1922,6818.0
2025-04-28 13:05:00,179.94,180.05,179.86,179.86,5071.0,179.1524,179.2619,179.0728,179.0728,5071.0
2025-04-28 13:10:00,179.81,179.83,179.71,179.74,3888.0,179.023,179.0429,178.9234,178.9533,3888.0
2025-04-28 13:15:00,179.69,179.84,179.64,179.79,2177.0,178.9035,179.0528,178.8537,179.0031,2177.0
2025-04-28 13:20:00,179.76,179.77,179.71,179.77,15136.0,178.9732,178.9831,178.9234,178.9831,15136.0
2025-04-28 13:25:00,179.83,179.9,179.61,179.62,3969.0,179.0429,179.1126,178.8238,178.8338,3969.0
2025-04-28 13:30:00,179.59,179.66,179.51,179.66,13806.0,178.8039,178.8736,178.7243,178.8736,13806.0
2025-04-28 13:35:00,179.63,179.8,179.57,179.8,8331.0,178.8438,179.013,178.784,179.013,8331.0
2025-04-28 13:40:00,179.78,179.86,179.69,179.78,4884.0,178.9931,179.0728,178.9035,178.9931,4884.0
2025-04-28 13:45:00,179.8,179.9,179.79,179.86,1835.0,179.013,179.1126,179.0031,179.0728,1835.0
2025-04-28 13:50:00,179.91,179.99,179.91,179.97,1540.0,179.1225,179.2022,179.1225,179.1823,1540.0
2025-04-28 13:55:00,180.03,180.19,180.02,180.13,2258.0,179.242,179.4013,179.2321,179.3416,2258.0
2025-04-28 14:00:00,180.16,180.24,180.14,180.18,4084.0,179.3714,179.4511,179.3515,179.3914,4084.0
2025-04-28 14:05:00,180.22,180.27,180.2,180.2,1231.0,179.4312,179.481,179.4113,179.4113,1231.0
2025-04-28 14:10:00,180.21,180.21,180.08,180.13,10677.0,179.4212,179.4212,179.2918,179.3416,10677.0
2025-04-28 14:15:00,180.14,180.17,180.06,180.1,6914.0,179.3515,179.3814,179.2719,179.3117,6914.0
2025-04-28 14:20:00,180.16,180.32,180.1,180.31,3023.0,179.3714,179.5307,179.3117,179.5208,3023.0
2025-04-28 14:25:00,180.3,180.48,180.3,180.45,2814.0,179.5108,179.69,179.5108,179.6602,2814.0
2025-04-28 14:30:00,180.42,180.49,180.32,180.35,5070.0,179.6303,179.7,179.5307,179.5606,5070.0
2025-04-28 14:35:00,180.33,180.42,180.29,180.4,2814.0,179.5407,179.6303,179.5009,179.6104,2814.0
2025-04-28 14:40:00,180.4,180.43,180.34,180.34,7672.0,179.6104,179.6403,179.5506,179.5506,7672.0
2025-04-28 14:45:00,180.31,180.47,180.29,180.4,3608.0,179.5208,179.6801,179.5009,179.6104,3608.0
2025-04-28 14:50:00,180.43,180.52,180.43,180.48,51819.0,179.6403,179.7299,179.6403,179.69,51819.0
2025-04-28 14:55:00,180.48,180.48,180.42,180.43,2141.0,179.69,179.69,179.6303,179.6403,2141.0
2025-04-28 15:00:00,180.41,180.59,180.41,180.56,4323.0,179.6203,179.7996,179.6203,179.7697,4323.0
2025-04-28 15:05:00,180.52,180.74,180.52,180.73,5596.0,179.7299,179.9489,179.7299,179.9389,5596.0
2025-04-28 15:10:00,180.71,180.72,180.63,180.67,6223.0,179.919,179.929,179.8394,179.8792,6223.0
2025-04-28 15:15:00,180.7,180.75,180.7,180.71,5528.0,179.9091,179.9589,179.9091,179.919,5528.0
2025-04-28 15:20:00,180.71,180.91,180.7,180.9,10105.0,179.919,180.1182,179.9091,180.1082,10105.0
2025-04-28 15:25:00,180.89,180.92,180.84,180.84,1934.0,180.0982,180.1281,180.0485,180.0485,1934.0
2025-04-28 15:30:00,180.87,180.92,180.82,180.87,3381.0,180.0783,180.1281,180.0285,180.0783,3381.0
2025-04-28 15:35:00,180.83,180.93,180.58,180.82,25759.0,180.0385,180.1381,179.7896,180.0285,25759.0
2025-04-28 15:40:00,180.8,180.93,180.78,180.93,7237.0,180.0086,180.1381,179.9887,180.1381,7237.0
2025-04-28 15:45:00,180.93,181.11,180.93,181.05,7380.0,180.1381,180.3173,180.1381,180.2575,7380.0
2025-04-28 15:50:00,181.09,181.35,181.04,181.27,17629.0,180.2974,180.5562,180.2476,180.4766,17629.0
2025-04-28 15:55:00,181.24,181.3,181.0,181.03,103910.0,180.4467,180.5064,180.2078,180.2376,103910.0
2025-04-29 09:30:00,180.54,180.85,180.54,180.85,32716.0,179.7498,180.0584,179.7498,180.0584,32716.0
2025-04-29 09:35:00,180.84,180.96,180.71,180.95,35686.0,180.0485,180.1679,179.919,180.158,35686.0
2025-04-29 09:40:00,180.93,181.16,180.86,181.02,22333.0,180.1381,180.3671,180.0684,180.2277,22333.0
2025-04-29 09:45:00,180.96,181.09,180.9,181.07,20581.0,180.1679,180.2974,180.1082,180.2775,20581.0
2025-04-29 09:50:00,181.08,181.21,180.93,180.94,14490.0,180.2874,180.4168,180.1381,180.148,14490.0
2025-04-29 09:55:00,180.91,181.17,180.87,180.87,8440.0,180.1182,180.377,180.0783,180.0783,8440.0
2025-04-29 10:00:00,180.88,181.11,180.76,180.9,49499.0,180.0883,180.3173,179.9688,180.1082,49499.0
2025-04-29 10:05:00,180.93,181.23,180.91,181.11,41547.0,180.1381,180.4368,180.1182,180.3173,41547.0
2025-04-29 10:10:00,181.11,181.16,180.86,180.92,12316.0,180.3173,180.3671,180.0684,180.1281,12316.0
2025-04-29 10:15:00,180.89,180.96,180.74,180.83,120255.0,180.0982,180.1679,179.9489,180.0385,120255.0
2025-04-29 10:20:00,180.81,180.81,180.46,180.47,13093.0,180.0186,180.0186,179.6701,179.6801,13093.0
2025-04-29 10:25:00,180.41,180.45,180.3,180.39,36473.0,179.6203,179.6602,179.5108,179.6004,36473.0
2025-04-29 10:30:00,180.39,180.62,180.39,180.61,7039.0,179.6004,179.8294,179.6004,179.8195,7039.0
2025-04-29 10:35:00,180.63,181.08,180.61,181.02,6688.0,179.8394,180.2874,179.8195,180.2277,6688.0
2025-04-29 10:40:00,181.02,181.13,180.97,181.09,19197.0,180.2277,180.3372,180.1779,180.2974,19197.0
2025-04-29 10:45:00,181.1,181.26,181.1,181.24,7769.0,180.3073,180.4666,180.3073,180.4467,7769.0
2025-04-29 10:50:00,181.23,181.4,181.13,181.37,90431.0,180.4368,180.606,180.3372,180.5761,90431.0
2025-04-29 10:55:00,181.39,181.57,181.39,181.56,108187.0,180.5961,180.7753,180.5961,180.7653,108187.0
2025-04-29 11:00:00,181.57,181.61,181.32,181.37,11413.0,180.7753,180.8151,180.5264,180.5761,11413.0
2025-04-29 11:05:00,181.38,181.54,181.35,181.52,9005.0,180.5861,180.7454,180.5562,180.7255,9005.0
2025-04-29 11:10:00,181.53,181.55,181.42,181.53,6515.0,180.7354,180.7554,180.6259,180.7354,6515.0
2025-04-29 11:15:00,181.53,181.58,181.25,181.25,9623.0,180.7354,180.7852,180.4567,180.4567,9623.0
2025-04-29 11:20:00,181.28,181.33,181.1,181.25,11776.0,180.4865,180.5363,180.3073,180.4567,11776.0
2025-04-29 11:25:00,181.25,181.54,181.25,181.5,6076.0,180.4567,180.7454,180.4567,180.7056,6076.0
2025-04-29 11:30:00,181.48,181.5,181.17,181.18,8178.0,180.6857,180.7056,180.377,180.387,8178.0
2025-04-29 11:35:00,181.1,181.35,181.1,181.25,12707.0,180.3073,180.5562,180.3073,180.4567,12707.0
2025-04-29 11:40:00,181.28,181.53,181.28,181.53,4231.0,180.4865,180.7354,180.4865,180.7354,4231.0
2025-04-29 11:45:00,181.53,181.54,181.41,181.47,4967.0,180.7354,180.7454,180.616,180.6757,4967.0
2025-04-29 11:50:00,181.48,181.54,181.35,181.41,4619.0,180.6857,180.7454,180.5562,180.616,4619.0
2025-04-29 11:55:00,181.39,181.4,181.21,181.24,24568.0,180.5961,180.606,180.4168,180.4467,24568.0
2025-04-29 12:00:00,181.27,181.56,181.24,181.52,6622.0,180.4766,180.7653,180.4467,180.7255,6622.0
2025-04-29 12:05:00,181.54,181.75,181.52,181.67,10944.0,180.7454,180.9545,180.7255,180.8748,10944.0
2025-04-29 12:10:00,181.73,181.77,181.67,181.75,8837.0,180.9346,180.9744,180.8748,180.9545,8837.0
2025-04-29 12:15:00,181.78,181.81,181.67,181.7,10608.0,180.9843,181.0142,180.8748,180.9047,10608.0
2025-04-29 12:20:00,181.66,181.73,181.63,181.69,20832.0,180.8649,180.9346,180.835,180.8947,20832.0
2025-04-29 12:25:00,181.69,181.76,181.62,181.76,13687.0,180.8947,180.9644,180.825,180.9644,13687.0
2025-04-29 12:30:00,181.75,181.82,181.63,181.8,8386.0,180.9545,181.0242,180.835,181.0043,8386.0
2025-04-29 12:35:00,181.8,181.81,181.59,181.61,12463.0,181.0043,181.0142,180.7952,180.8151,12463.0
2025-04-29 12:40:00,181.62,181.72,181.61,181.67,10630.0,180.825,180.9246,180.8151,180.8748,10630.0
2025-04-29 12:45:00,181.66,181.68,181.23,181.27,22813.0,180.8649,180.8848,180.4368,180.4766,22813.0
2025-04-29 12:50:00,181.32,181.41,181.25,181.39,22065.0,180.5264,180.616,180.4567,180.5961,22065.0
2025-04-29 12:55:00,181.38,181.38,181.09,181.21,40455.0,180.5861,180.5861,180.2974,180.4168,40455.0
2025-04-29 13:00:00,181.22,181.32,181.15,181.32,8457.0,180.4268,180.5264,180.3571,180.5264,8457.0
2025-04-29 13:05:00,181.31,181.37,181.24,181.33,28079.0,180.5164,180.5761,180.4467,180.5363,28079.0
2025-04-29 13:10:00,181.27,181.4,181.21,181.4,14505.0,180.4766,180.606,180.4168,180.606,14505.0
2025-04-29 13:15:00,181.4,181.67,181.39,181.67,6091.0,180.606,180.8748,180.5961,180.8748,6091.0
2025-04-29 13:20:00,181.65,181.74,181.62,181.74,7959.0,180.8549,180.9445,180.825,180.9445,7959.0
2025-04-29 13:25:00,181.74,181.79,181.67,181.79,5473.0,180.9445,180.9943,180.8748,180.9943,5473.0
2025-04-29 13:30:00,181.79,181.84,181.77,181.82,6676.0,180.9943,181.0441,180.9744,181.0242,6676.0
2025-04-29 13:35:00,181.82,181.95,181.82,181.94,3922.0,181.0242,181.1536,181.0242,181.1436,3922.0
2025-04-29 13:40:00,181.97,182.14,181.97,182.12,10633.0,181.1735,181.3428,181.1735,181.3229,10633.0
2025-04-29 13:45:00,182.11,182.43,182.07,182.37,21328.0,181.3129,181.6315,181.2731,181.5718,21328.0
2025-04-29 13:50:00,182.41,182.43,182.28,182.34,30958.0,181.6116,181.6315,181.4822,181.5419,30958.0
2025-04-29 13:55:00,182.35,182.45,182.32,182.32,16018.0,181.5519,181.6514,181.522,181.522,16018.0
2025-04-29 14:00:00,182.32,182.44,182.32,182.44,5164.0,181.522,181.6415,181.522,181.6415,5164.0
2025-04-29 14:05:00,182.47,182.5,182.26,182.34,21077.0,181.6713,181.7012,181.4622,181.5419,21077.0
2025-04-29 14:10:00,182.29,182.3,182.18,182.22,88516.0,181.4921,181.5021,181.3826,181.4224,88516.0
2025-04-29 14:15:00,182.23,182.34,182.21,182.21,11521.0,181.4324,181.5419,181.4125,181.4125,11521.0
2025-04-29 14:20:00,182.23,182.26,182.05,182.12,13713.0,181.4324,181.4622,181.2532,181.3229,13713.0
2025-04-29 14:25:00,182.11,182.23,182.04,182.2,11804.0,181.3129,181.4324,181.2432,181.4025,11804.0
2025-04-29 14:30:00,182.17,182.23,182.12,182.22,5969.0,181.3726,181.4324,181.3229,181.4224,5969.0
2025-04-29 14:35:00,182.2,182.31,182.2,182.26,6372.0,181.4025,181.512,181.4025,181.4622,6372.0
2025-04-29 14:40:00,182.28,182.28,182.2,182.25,5817.0,181.4822,181.4822,181.4025,181.4523,5817.0
2025-04-29 14:45:00,182.22,182.22,182.12,182.16,2615.0,181.4224,181.4224,181.3229,181.3627,2615.0
2025-04-29 14:50:00,182.11,182.18,182.03,182.16,5981.0,181.3129,181.3826,181.2333,181.3627,5981.0
2025-04-29 14:55:00,182.17,182.2,182.05,182.1,5155.0,181.3726,181.4025,181.2532,181.3029,5155.0
2025-04-29 15:00:00,182.1,182.21,182.08,182.09,6657.0,181.3029,181.4125,181.283,181.293,6657.0
2025-04-29 15:05:00,182.08,182.32,182.08,182.16,29522.0,181.283,181.522,181.283,181.3627,29522.0
2025-04-29 15:10:00,182.21,182.32,182.2,182.26,10840.0,181.4125,181.522,181.4025,181.4622,10840.0
2025-04-29 15:15:00,182.29,182.29,182.21,182.25,19072.0,181.4921,181.4921,181.4125,181.4523,19072.0
2025-04-29 15:20:00,182.26,182.32,182.23,182.32,5395.0,181.4622,181.522,181.4324,181.522,5395.0
2025-04-29 15:25:00,182.32,182.36,182.19,182.23,11997.0,181.522,181.5618,181.3926,181.4324,11997.0
2025-04-29 15:30:00,182.24,182.24,182.14,182.18,6415.0,181.4423,181.4423,181.3428,181.3826,6415.0
2025-04-29 15:35:00,182.14,182.19,182.1,182.15,11167.0,181.3428,181.3926,181.3029,181.3527,11167.0
2025-04-29 15:40:00,182.14,182.14,181.98,182.09,5978.0,181.3428,181.3428,181.1835,181.293,5978.0
2025-04-29 15:45:00,182.05,182.27,182.04,182.24,15800.0,181.2532,181.4722,181.2432,181.4423,15800.0
2025-04-29 15:50:00,182.26,182.37,182.14,182.2,17064.0,181.4622,181.5718,181.3428,181.4025,17064.0
2025-04-29 15:55:00,182.2,182.21,181.99,182.03,28100.0,181.4025,181.4125,181.1934,181.2333,28100.0
2025-04-30 09:30:00,180.89,180.89,179.85,180.17,45337.0,180.0982,180.0982,179.0628,179.3814,45337.0
2025-04-30 09:35:00,180.26,180.27,179.62,179.62,10214.0,179.471,179.481,178.8338,178.8338,10214.0
2025-04-30 09:40:00,179.63,179.68,179.06,179.27,7152.0,178.8438,178.8935,178.2763,178.4853,7152.0
2025-04-30 09:45:00,179.2,179.41,179.16,179.37,12367.0,178.4156,178.6247,178.3758,178.5849,12367.0
2025-04-30 09:50:00,179.34,179.35,178.91,178.92,9424.0,178.555,178.565,178.1269,178.1369,9424.0
2025-04-30 09:55:00,178.92,178.98,178.62,178.71,7765.0,178.1369,178.1966,177.8382,177.9278,7765.0
2025-04-30 10:00:00,178.68,179.24,178.68,179.03,7450.0,177.8979,178.4555,177.8979,178.2464,7450.0
2025-04-30 10:05:00,179.14,179.25,178.9,179.2,6175.0,178.3559,178.4654,178.117,178.4156,6175.0
2025-04-30 10:10:00,179.27,179.53,179.14,179.53,8209.0,178.4853,178.7442,178.3559,178.7442,8209.0
2025-04-30 10:15:00,179.51,179.55,179.38,179.55,97636.0,178.7243,178.7641,178.5949,178.7641,97636.0
2025-04-30 10:20:00,179.53,179.81,179.47,179.81,12971.0,178.7442,179.023,178.6845,179.023,12971.0
2025-04-30 10:25:00,179.78,179.93,179.7,179.91,10570.0,178.9931,179.1424,178.9135,179.1225,10570.0
2025-04-30 10:30:00,179.89,180.15,179.89,180.0,11637.0,179.1026,179.3615,179.1026,179.2121,11637.0
2025-04-30 10:35:00,179.94,179.97,179.76,179.97,2158.0,179.1524,179.1823,178.9732,179.1823,2158.0
2025-04-30 10:40:00,179.93,180.07,179.67,180.02,2785.0,179.1424,179.2818,178.8836,179.2321,2785.0
2025-04-30 10:45:00,179.98,180.01,179.85,179.95,9855.0,179.1922,179.2221,179.0628,179.1624,9855.0
2025-04-30 10:50:00,179.96,180.17,179.74,180.08,4825.0,179.1723,179.3814,178.9533,179.2918,4825.0
2025-04-30 10:55:00,180.05,180.22,179.96,180.15,5172.0,179.2619,179.4312,179.1723,179.3615,5172.0
2025-04-30 11:00:00,180.11,180.36,180.11,180.34,22109.0,179.3217,179.5706,179.3217,179.5506,22109.0
2025-04-30 11:05:00,180.31,180.64,180.29,180.64,3830.0,179.5208,179.8493,179.5009,179.8493,3830.0
2025-04-30 11:10:00,180.6,180.73,180.51,180.66,1925.0,179.8095,179.9389,179.7199,179.8692,1925.0
2025-04-30 11:15:00,180.62,180.76,180.62,180.74,1318.0,179.8294,179.9688,179.8294,179.9489,1318.0
2025-04-30 11:20:00,180.77,180.97,180.71,180.82,3416.0,179.9788,180.1779,179.919,180.0285,3416.0
2025-04-30 11:25:00,180.79,180.85,180.65,180.82,21861.0,179.9987,180.0584,179.8593,180.0285,21861.0
2025-04-30 11:30:00,180.72,180.9,180.7,180.86,4621.0,179.929,180.1082,179.9091,180.0684,4621.0
2025-04-30 11:35:00,180.9,180.92,180.79,180.9,8101.0,180.1082,180.1281,179.9987,180.1082,8101.0
2025-04-30 11:40:00,180.87,180.96,180.72,180.84,14939.0,180.0783,180.1679,179.929,180.0485,14939.0
2025-04-30 11:45:00,180.87,180.87,180.8,180.83,2419.0,180.0783,180.0783,180.0086,180.0385,2419.0
2025-04-30 11:50:00,180.81,180.88,180.63,180.74,4257.0,180.0186,180.0883,179.8394,179.9489,4257.0
2025-04-30 11:55:00,180.71,180.87,180.65,180.8,4949.0,179.919,180.0783,179.8593,180.0086,4949.0
2025-04-30 12:00:00,180.81,180.89,180.78,180.84,1949.0,180.0186,180.0982,179.9887,180.0485,1949.0
2025-04-30 12:05:00,180.89,181.02,180.88,181.01,18838.0,180.0982,180.2277,180.0883,180.2177,18838.0
2025-04-30 12:10:00,180.93,180.93,180.76,180.76,5274.0,180.1381,180.1381,179.9688,179.9688,5274.0
2025-04-30 12:15:00,180.82,180.85,180.69,180.75,4247.0,180.0285,180.0584,179.8991,179.9589,4247.0
2025-04-30 12:20:00,180.77,180.77,180.47,180.47,3474.0,179.9788,179.9788,179.6801,179.6801,3474.0
2025-04-30 12:25:00,180.5,180.53,180.43,180.47,6762.0,179.7099,179.7398,179.6403,179.6801,6762.0
2025-04-30 12:30:00,180.43,180.45,180.36,180.38,6479.0,179.6403,179.6602,179.5706,179.5905,6479.0
2025-04-30 12:35:00,180.33,180.73,180.33,180.73,8337.0,179.5407,179.9389,179.5407,179.9389,8337.0
2025-04-30 12:40:00,180.77,180.91,180.74,180.83,2397.0,179.9788,180.1182,179.9489,180.0385,2397.0
2025-04-30 12:45:00,180.82,180.89,180.8,180.83,1228.0,180.0285,180.0982,180.0086,180.0385,1228.0
2025-04-30 12:50:00,180.8,180.96,180.79,180.93,3799.0,180.0086,180.1679,179.9987,180.1381,3799.0
2025-04-30 12:55:00,181.03,181.03,180.87,180.94,2063.0,180.2376,180.2376,180.0783,180.148,2063.0
2025-04-30 13:00:00,180.98,181.0,180.87,180.91,3366.0,180.1878,180.2078,180.0783,180.1182,3366.0
2025-04-30 13:05:00,180.87,180.87,180.71,180.71,2070.0,180.0783,180.0783,179.919,179.919,2070.0
2025-04-30 13:10:00,180.65,180.65,180.36,180.42,5215.0,179.8593,179.8593,179.5706,179.6303,5215.0
2025-04-30 13:15:00,180.66,180.81,180.56,180.79,9502.0,179.8692,180.0186,179.7697,179.9987,9502.0
2025-04-30 13:20:00,180.79,180.8,180.75,180.79,2309.0,179.9987,180.0086,179.9589,179.9987,2309.0
2025-04-30 13:25:00,180.8,181.12,180.8,181.12,3235.0,180.0086,180.3272,180.0086,180.3272,3235.0
2025-04-30 13:30:00,181.12,181.26,181.04,181.26,10721.0,180.3272,180.4666,180.2476,180.4666,10721.0
2025-04-30 13:35:00,181.21,181.32,181.21,181.21,6952.0,180.4168,180.5264,180.4168,180.4168,6952.0
2025-04-30 13:40:00,181.15,181.28,181.15,181.28,1050.0,180.3571,180.4865,180.3571,180.4865,1050.0
2025-04-30 13:45:00,181.25,181.25,181.16,181.21,41803.0,180.4567,180.4567,180.3671,180.4168,41803.0
2025-04-30 13:50:00,181.23,181.34,181.23,181.33,5345.0,180.4368,180.5463,180.4368,180.5363,5345.0
2025-04-30 13:55:00,181.35,181.35,181.16,181.21,5160.0,180.5562,180.5562,180.3671,180.4168,5160.0
2025-04-30 14:00:00,181.14,181.21,181.04,181.17,5046.0,180.3471,180.4168,180.2476,180.377,5046.0
2025-04-30 14:05:00,181.12,181.8,181.04,181.41,33287.0,180.3272,181.0043,180.2476,180.616,33287.0
2025-04-30 14:10:00,181.41,181.58,181.33,181.41,5557.0,180.616,180.7852,180.5363,180.616,5557.0
2025-04-30 14:15:00,181.31,181.56,181.31,181.45,5055.0,180.5164,180.7653,180.5164,180.6558,5055.0
2025-04-30 14:20:00,181.47,181.5,181.33,181.38,4334.0,180.6757,180.7056,180.5363,180.5861,4334.0
2025-04-30 14:25:00,181.42,181.45,180.98,181.12,17408.0,180.6259,180.6558,180.1878,180.3272,17408.0
2025-04-30 14:30:00,181.14,181.29,181.09,181.12,6682.0,180.3471,180.4965,180.2974,180.3272,6682.0
2025-04-30 14:35:00,181.03,181.03,180.82,180.86,1879.0,180.2376,180.2376,180.0285,180.0684,1879.0
2025-04-30 14:40:00,180.76,180.84,180.69,180.73,5196.0,179.9688,180.0485,179.8991,179.9389,5196.0
2025-04-30 14:45:00,180.69,181.07,180.69,181.04,57512.0,179.8991,180.2775,179.8991,180.2476,57512.0
2025-04-30 14:50:00,181.0,181.06,180.86,180.87,1366.0,180.2078,180.2675,180.0684,180.0783,1366.0
2025-04-30 14:55:00,180.93,180.93,180.69,180.69,10769.0,180.1381,180.1381,179.8991,179.8991,10769.0
2025-04-30 15:00:00,180.82,180.92,180.79,180.88,12169.0,180.0285,180.1281,179.9987,180.0883,12169.0
2025-04-30 15:05:00,180.91,180.95,180.88,180.92,3384.0,180.1182,180.158,180.0883,180.1281,3384.0
2025-04-30 15:10:00,180.9,181.11,180.89,181.11,6999.0,180.1082,180.3173,180.0982,180.3173,6999.0
2025-04-30 15:15:00,181.15,181.16,181.03,181.06,5275.0,180.3571,180.3671,180.2376,180.2675,5275.0
2025-04-30 15:20:00,181.02,181.2,181.0,181.06,35502.0,180.2277,180.4069,180.2078,180.2675,35502.0
2025-04-30 15:25:00,181.03,181.04,180.86,180.9,4752.0,180.2376,180.2476,180.0684,180.1082,4752.0
2025-04-30 15:30:00,180.89,180.91,180.74,180.77,19307.0,180.0982,180.1182,179.9489,179.9788,19307.0
2025-04-30 15:35:00,180.79,180.88,180.66,180.74,10596.0,179.9987,180.0883,179.8692,179.9489,10596.0
2025-04-30 15:40:00,180.72,181.17,180.72,181.16,11709.0,179.929,180.377,179.929,180.3671,11709.0
2025-04-30 15:45:00,181.23,181.85,181.23,181.8,14487.0,180.4368,181.054,180.4368,181.0043,14487.0
2025-04-30 15:50:00,181.79,182.63,181.79,182.42,30164.0,180.9943,181.8306,180.9943,181.6215,30164.0
2025-04-30 15:55:00,182.41,182.75,182.14,182.17,201308.0,181.6116,181.9501,181.3428,181.3726,201308.0
2025-05-01 09:30:00,182.14,182.16,181.29,181.42,90512.0,181.3428,181.3627,180.4965,180.6259,90512.0
2025-05-01 09:35:00,181.41,182.27,181.32,182.06,40371.0,180.616,181.4722,180.5264,181.2631,40371.0
2025-05-01 09:40:00,182.2,182.24,181.97,182.2,26933.0,181.4025,181.4423,181.1735,181.4025,26933.0
2025-05-01 09:45:00,182.14,182.35,182.09,182.35,19275.0,181.3428,181.5519,181.293,181.5519,19275.0
2025-05-01 09:50:00,182.37,182.7,182.36,182.63,18873.0,181.5718,181.9003,181.5618,181.8306,18873.0
2025-05-01 09:55:00,182.53,182.58,182.05,182.16,15877.0,181.7311,181.7808,181.2532,181.3627,15877.0
2025-05-01 10:00:00,182.41,182.88,182.22,182.87,20115.0,181.6116,182.0795,181.4224,182.0696,20115.0
2025-05-01 10:05:00,182.91,182.96,182.59,182.77,7547.0,182.1094,182.1592,181.7908,181.97,7547.0
2025-05-01 10:10:00,182.7,182.8,182.65,182.74,1629.0,181.9003,181.9999,181.8505,181.9401,1629.0
2025-05-01 10:15:00,182.92,182.96,182.83,182.86,133590.0,182.1194,182.1592,182.0298,182.0596,133590.0
2025-05-01 10:20:00,182.9,183.16,182.84,183.08,8550.0,182.0994,182.3583,182.0397,182.2787,8550.0
2025-05-01 10:25:00,183.15,183.15,183.06,183.09,4678.0,182.3484,182.3484,182.2587,182.2886,4678.0
2025-05-01 10:30:00,183.02,183.07,182.7,182.75,9022.0,182.2189,182.2687,181.9003,181.9501,9022.0
2025-05-01 10:35:00,182.8,183.07,182.8,183.06,10560.0,181.9999,182.2687,181.9999,182.2587,10560.0
2025-05-01 10:40:00,183.17,183.18,182.98,183.0,23458.0,182.3683,182.3782,182.1791,182.199,23458.0
2025-05-01 10:45:00,182.98,183.14,182.98,183.14,15105.0,182.1791,182.3384,182.1791,182.3384,15105.0
2025-05-01 10:50:00,183.12,183.24,183.08,183.24,11128.0,182.3185,182.438,182.2787,182.438,11128.0
2025-05-01 10:55:00,183.34,183.45,183.31,183.42,12208.0,182.5375,182.647,182.5077,182.6172,12208.0
2025-05-01 11:00:00,183.39,183.39,183.19,183.38,2544.0,182.5873,182.5873,182.3882,182.5773,2544.0
2025-05-01 11:05:00,183.4,183.4,183.24,183.32,46163.0,182.5973,182.5973,182.438,182.5176,46163.0
2025-05-01 11:10:00,183.32,183.33,183.3,183.31,3396.0,182.5176,182.5276,182.4977,182.5077,3396.0
2025-05-01 11:15:00,183.28,183.41,183.27,183.36,30228.0,182.4778,182.6072,182.4678,182.5574,30228.0
2025-05-01 11:20:00,183.37,183.39,183.32,183.35,6387.0,182.5674,182.5873,182.5176,182.5475,6387.0
2025-05-01 11:25:00,183.46,183.5,183.4,183.4,6819.0,182.657,182.6968,182.5973,182.5973,6819.0
2025-05-01 11:30:00,183.34,183.34,183.16,183.2,8874.0,182.5375,182.5375,182.3583,182.3981,8874.0
2025-05-01 11:35:00,183.23,183.37,183.18,183.2,3684.0,182.428,182.5674,182.3782,182.3981,3684.0
2025-05-01 11:40:00,183.19,183.22,183.0,183.0,7876.0,182.3882,182.418,182.199,182.199,7876.0
2025-05-01 11:45:00,183.02,183.02,182.88,182.98,7162.0,182.2189,182.2189,182.0795,182.1791,7162.0
2025-05-01 11:50:00,182.96,182.96,182.88,182.89,6347.0,182.1592,182.1592,182.0795,182.0895,6347.0
2025-05-01 11:55:00,182.85,182.85,182.42,182.58,7757.0,182.0497,182.0497,181.6215,181.7808,7757.0
2025-05-01 12:00:00,182.56,182.67,182.41,182.47,1830.0,181.7609,181.8705,181.6116,181.6713,1830.0
2025-05-01 12:05:00,182.47,182.7,182.46,182.69,21382.0,181.6713,181.9003,181.6614,181.8904,21382.0
2025-05-01 12:10:00,182.68,182.68,182.42,182.47,11849.0,181.8804,181.8804,181.6215,181.6713,11849.0
2025-05-01 12:15:00,182.37,182.37,182.12,182.31,36309.0,181.5718,181.5718,181.3229,181.512,36309.0
2025-05-01 12:20:00,182.29,182.36,182.18,182.19,34410.0,181.4921,181.5618,181.3826,181.3926,34410.0
2025-05-01 12:25:00,182.24,182.46,182.24,182.36,25808.0,181.4423,181.6614,181.4423,181.5618,25808.0
2025-05-01 12:30:00,182.31,182.49,182.31,182.44,30031.0,181.512,181.6912,181.512,181.6415,30031.0
2025-05-01 12:35:00,182.49,182.55,182.41,182.47,6831.0,181.6912,181.751,181.6116,181.6713,6831.0
2025-05-01 12:40:00,182.45,182.47,182.27,182.44,6977.0,181.6514,181.6713,181.4722,181.6415,6977.0
2025-05-01 12:45:00,182.39,182.4,182.18,182.2,9424.0,181.5917,181.6016,181.3826,181.4025,9424.0
2025-05-01 12:50:00,182.21,182.34,182.16,182.34,8349.0,181.4125,181.5419,181.3627,181.5419,8349.0
2025-05-01 12:55:00,182.22,182.38,182.19,182.22,20648.0,181.4224,181.5817,181.3926,181.4224,20648.0
2025-05-01 13:00:00,182.26,182.6,182.23,182.6,9123.0,181.4622,181.8008,181.4324,181.8008,9123.0
2025-05-01 13:05:00,182.56,182.75,182.51,182.74,10870.0,181.7609,181.9501,181.7112,181.9401,10870.0
2025-05-01 13:10:00,182.74,182.77,182.67,182.74,5826.0,181.9401,181.97,181.8705,181.9401,5826.0
2025-05-01 13:15:00,182.79,182.91,182.77,182.86,18243.0,181.9899,182.1094,181.97,182.0596,18243.0
2025-05-01 13:20:00,182.85,182.88,182.78,182.79,1815.0,182.0497,182.0795,181.98,181.9899,1815.0
2025-05-01 13:25:00,182.8,182.83,182.62,182.7,4258.0,181.9999,182.0298,181.8207,181.9003,4258.0
2025-05-01 13:30:00,182.74,182.81,182.68,182.81,1940.0,181.9401,182.0098,181.8804,182.0098,1940.0
2025-05-01 13:35:00,182.84,182.84,182.7,182.7,2680.0,182.0397,182.0397,181.9003,181.9003,2680.0
2025-05-01 13:40:00,182.69,182.69,182.36,182.41,19634.0,181.8904,181.8904,181.5618,181.6116,19634.0
2025-05-01 13:45:00,182.44,182.5,182.35,182.5,4384.0,181.6415,181.7012,181.5519,181.7012,4384.0
2025-05-01 13:50:00,182.51,182.6,182.37,182.46,4027.0,181.7112,181.8008,181.5718,181.6614,4027.0
2025-05-01 13:55:00,182.46,182.5,182.33,182.37,8766.0,181.6614,181.7012,181.5319,181.5718,8766.0
2025-05-01 14:00:00,182.39,182.56,182.39,182.56,2897.0,181.5917,181.7609,181.5917,181.7609,2897.0
2025-05-01 14:05:00,182.57,182.77,182.57,182.77,3896.0,181.7709,181.97,181.7709,181.97,3896.0
2025-05-01 14:10:00,182.72,182.79,182.7,182.78,7099.0,181.9202,181.9899,181.9003,181.98,7099.0
2025-05-01 14:15:00,182.81,182.92,182.81,182.87,2175.0,182.0098,182.1194,182.0098,182.0696,2175.0
2025-05-01 14:20:00,182.87,182.88,182.72,182.74,6083.0,182.0696,182.0795,181.9202,181.9401,6083.0
2025-05-01 14:25:00,182.72,182.81,182.59,182.8,15657.0,181.9202,182.0098,181.7908,181.9999,15657.0
2025-05-01 14:30:00,182.85,182.92,182.81,182.88,11847.0,182.0497,182.1194,182.0098,182.0795,11847.0
2025-05-01 14:35:00,182.81,182.88,182.8,182.83,31050.0,182.0098,182.0795,181.9999,182.0298,31050.0
2025-05-01 14:40:00,182.86,182.91,182.81,182.86,2579.0,182.0596,182.1094,182.0098,182.0596,2579.0
2025-05-01 14:45:00,182.92,183.0,182.82,182.87,17279.0,182.1194,182.199,182.0198,182.0696,17279.0
2025-05-01 14:50:00,182.88,182.88,182.76,182.8,7109.0,182.0795,182.0795,181.9601,181.9999,7109.0
2025-05-01 14:55:00,182.79,182.87,182.74,182.77,13871.0,181.9899,182.0696,181.9401,181.97,13871.0
2025-05-01 15:00:00,182.79,182.89,182.72,182.87,7935.0,181.9899,182.0895,181.9202,182.0696,7935.0
2025-05-01 15:05:00,182.88,182.9,182.74,182.77,5785.0,182.0795,182.0994,181.9401,181.97,5785.0
2025-05-01 15:10:00,182.67,182.78,182.59,182.78,13457.0,181.8705,181.98,181.7908,181.98,13457.0
2025-05-01 15:15:00,182.77,182.86,182.68,182.78,14081.0,181.97,182.0596,181.8804,181.98,14081.0
2025-05-01 15:20:00,182.81,182.89,182.81,182.83,11780.0,182.0098,182.0895,182.0098,182.0298,11780.0
2025-05-01 15:25:00,182.83,182.98,182.83,182.98,13798.0,182.0298,182.1791,182.0298,182.1791,13798.0
2025-05-01 15:30:00,183.0,183.02,182.92,183.02,50949.0,182.199,182.2189,182.1194,182.2189,50949.0
2025-05-01 15:35:00,182.98,182.99,182.88,182.9,23727.0,182.1791,182.1891,182.0795,182.0994,23727.0
2025-05-01 15:40:00,182.9,182.96,182.81,182.93,18424.0,182.0994,182.1592,182.0098,182.1293,18424.0
2025-05-01 15:45:00,182.93,183.18,182.93,183.17,17440.0,182.1293,182.3782,182.1293,182.3683,17440.0
2025-05-01 15:50:00,183.17,183.21,182.57,182.66,46897.0,182.3683,182.4081,181.7709,181.8605,46897.0
2025-05-01 15:55:00,182.63,182.66,181.91,182.08,71255.0,181.8306,181.8605,181.1138,181.283,71255.0
2025-05-02 09:30:00,184.11,184.79,184.11,184.71,46770.0,183.3041,183.9812,183.3041,183.9015,46770.0
2025-05-02 09:35:00,184.6,184.72,184.4,184.61,16813.0,183.792,183.9115,183.5929,183.802,16813.0
2025-05-02 09:40:00,184.61,184.63,184.22,184.42,23068.0,183.802,183.8219,183.4137,183.6128,23068.0
2025-05-02 09:45:00,184.4,184.47,184.06,184.15,87769.0,183.5929,183.6626,183.2544,183.344,87769.0
2025-05-02 09:50:00,184.12,184.15,183.65,183.83,82091.0,183.3141,183.344,182.8462,183.0254,82091.0
2025-05-02 09:55:00,183.86,183.95,183.69,183.84,17199.0,183.0552,183.1448,182.886,183.0353,17199.0
2025-05-02 10:00:00,183.84,184.14,183.81,183.82,14126.0,183.0353,183.334,183.0055,183.0154,14126.0
2025-05-02 10:05:00,183.82,184.17,183.82,184.15,14102.0,183.0154,183.3639,183.0154,183.344,14102.0
2025-05-02 10:10:00,184.12,184.25,184.1,184.24,17875.0,183.3141,183.4435,183.2942,183.4336,17875.0
2025-05-02 10:15:00,184.31,184.49,184.29,184.49,14504.0,183.5033,183.6825,183.4834,183.6825,14504.0
2025-05-02 10:20:00,184.4,184.45,184.24,184.45,14016.0,183.5929,183.6427,183.4336,183.6427,14016.0
2025-05-02 10:25:00,184.44,184.66,184.44,184.63,33093.0,183.6327,183.8517,183.6327,183.8219,33093.0
2025-05-02 10:30:00,184.64,184.64,184.45,184.55,22570.0,183.8318,183.8318,183.6427,183.7422,22570.0
2025-05-02 10:35:00,184.51,184.6,184.4,184.56,158665.0,183.7024,183.792,183.5929,183.7522,158665.0
2025-05-02 10:40:00,184.56,184.57,184.3,184.37,24472.0,183.7522,183.7621,183.4933,183.563,24472.0
2025-05-02 10:45:00,184.37,184.58,184.32,184.43,24284.0,183.563,183.7721,183.5132,183.6227,24284.0
2025-05-02 10:50:00,184.43,184.53,184.35,184.47,10931.0,183.6227,183.7223,183.5431,183.6626,10931.0
2025-05-02 10:55:00,184.54,184.58,184.43,184.57,7649.0,183.7323,183.7721,183.6227,183.7621,7649.0
2025-05-02 11:00:00,184.6,184.64,184.39,184.46,17136.0,183.792,183.8318,183.5829,183.6526,17136.0
2025-05-02 11:05:00,184.47,184.49,184.36,184.37,9729.0,183.6626,183.6825,183.5531,183.563,9729.0
2025-05-02 11:10:00,184.31,184.32,184.2,184.27,5203.0,183.5033,183.5132,183.3938,183.4634,5203.0
2025-05-02 11:15:00,184.25,184.35,184.23,184.25,4100.0,183.4435,183.5431,183.4236,183.4435,4100.0
2025-05-02 11:20:00,184.23,184.25,184.12,184.17,8915.0,183.4236,183.4435,183.3141,183.3639,8915.0
2025-05-02 11:25:00,184.11,184.11,183.87,183.87,1535.0,183.3041,183.3041,183.0652,183.0652,1535.0
2025-05-02 11:30:00,183.96,184.26,183.92,184.26,8482.0,183.1548,183.4535,183.115,183.4535,8482.0
2025-05-02 11:35:00,184.18,184.43,184.17,184.43,8857.0,183.3738,183.6227,183.3639,183.6227,8857.0
2025-05-02 11:40:00,184.42,184.49,184.34,184.36,9600.0,183.6128,183.6825,183.5331,183.5531,9600.0
2025-05-02 11:45:00,184.36,184.47,184.36,184.47,2282.0,183.5531,183.6626,183.5531,183.6626,2282.0
2025-05-02 11:50:00,184.44,184.5,184.33,184.5,2795.0,183.6327,183.6924,183.5232,183.6924,2795.0
2025-05-02 11:55:00,184.45,184.56,184.45,184.49,38748.0,183.6427,183.7522,183.6427,183.6825,38748.0
2025-05-02 12:00:00,184.51,184.95,184.48,184.89,155138.0,183.7024,184.1405,183.6725,184.0807,155138.0
2025-05-02 12:05:00,184.92,184.97,184.81,184.81,9935.0,184.1106,184.1604,184.0011,184.0011,9935.0
2025-05-02 12:10:00,184.81,184.95,184.81,184.94,4306.0,184.0011,184.1405,184.0011,184.1305,4306.0
2025-05-02 12:15:00,184.96,184.96,184.9,184.93,977.0,184.1504,184.1504,184.0907,184.1206,977.0
2025-05-02 12:20:00,184.96,184.98,184.83,184.84,10568.0,184.1504,184.1703,184.021,184.031,10568.0
2025-05-02 12:25:00,184.83,184.93,184.81,184.81,4414.0,184.021,184.1206,184.0011,184.0011,4414.0
2025-05-02 12:30:00,184.91,185.03,184.86,184.99,10295.0,184.1006,184.2201,184.0509,184.1803,10295.0
2025-05-02 12:35:00,184.99,185.1,184.9,185.07,17658.0,184.1803,184.2898,184.0907,184.2599,17658.0
2025-05-02 12:40:00,185.05,185.05,184.94,185.02,4180.0,184.24,184.24,184.1305,184.2102,4180.0
2025-05-02 12:45:00,184.98,184.98,184.88,184.93,1366.0,184.1703,184.1703,184.0708,184.1206,1366.0
2025-05-02 12:50:00,184.94,184.95,184.87,184.95,3177.0,184.1305,184.1405,184.0608,184.1405,3177.0
2025-05-02 12:55:00,184.95,184.98,184.9,184.9,13203.0,184.1405,184.1703,184.0907,184.0907,13203.0
2025-05-02 13:00:00,184.93,184.97,184.86,184.93,2932.0,184.1206,184.1604,184.0509,184.1206,2932.0
2025-05-02 13:05:00,184.92,184.93,184.86,184.86,5075.0,184.1106,184.1206,184.0509,184.0509,5075.0
2025-05-02 13:10:00,184.81,184.84,184.77,184.78,3363.0,184.0011,184.031,183.9613,183.9712,3363.0
2025-05-02 13:15:00,184.83,184.83,184.68,184.77,4433.0,184.021,184.021,183.8717,183.9613,4433.0
2025-05-02 13:20:00,184.79,184.92,184.74,184.74,3835.0,183.9812,184.1106,183.9314,183.9314,3835.0
2025-05-02 13:25:00,184.74,184.8,184.65,184.77,7126.0,183.9314,183.9911,183.8418,183.9613,7126.0
2025-05-02 13:30:00,184.78,184.79,184.7,184.73,8171.0,183.9712,183.9812,183.8916,183.9214,8171.0
2025-05-02 13:35:00,184.72,184.86,184.69,184.8,16032.0,183.9115,184.0509,183.8816,183.9911,16032.0
2025-05-02 13:40:00,184.8,184.92,184.73,184.9,10459.0,183.9911,184.1106,183.9214,184.0907,10459.0
2025-05-02 13:45:00,184.89,184.99,184.87,184.87,6098.0,184.0807,184.1803,184.0608,184.0608,6098.0
2025-05-02 13:50:00,184.93,184.98,184.88,184.96,3104.0,184.1206,184.1703,184.0708,184.1504,3104.0
2025-05-02 13:55:00,184.92,184.93,184.88,184.88,1761.0,184.1106,184.1206,184.0708,184.0708,1761.0
2025-05-02 14:00:00,184.88,185.0,184.88,185.0,4568.0,184.0708,184.1903,184.0708,184.1903,4568.0
2025-05-02 14:05:00,185.01,185.06,184.97,185.03,9761.0,184.2002,184.25,184.1604,184.2201,9761.0
2025-05-02 14:10:00,185.0,185.07,185.0,185.06,6700.0,184.1903,184.2599,184.1903,184.25,6700.0
2025-05-02 14:15:00,185.05,185.16,185.04,185.09,16654.0,184.24,184.3496,184.2301,184.2799,16654.0
2025-05-02 14:20:00,185.07,185.12,185.02,185.08,6796.0,184.2599,184.3097,184.2102,184.2699,6796.0
2025-05-02 14:25:00,185.11,185.13,185.07,185.11,19274.0,184.2998,184.3197,184.2599,184.2998,19274.0
2025-05-02 14:30:00,185.13,185.2,185.11,185.18,25279.0,184.3197,184.3894,184.2998,184.3695,25279.0
2025-05-02 14:35:00,185.18,185.28,185.15,185.18,17558.0,184.3695,184.469,184.3396,184.3695,17558.0
2025-05-02 14:40:00,185.22,185.24,185.19,185.19,6744.0,184.4093,184.4292,184.3794,184.3794,6744.0
2025-05-02 14:45:00,185.18,185.2,184.91,184.92,6067.0,184.3695,184.3894,184.1006,184.1106,6067.0
2025-05-02 14:50:00,184.89,185.02,184.82,185.01,5317.0,184.0807,184.2102,184.011,184.2002,5317.0
2025-05-02 14:55:00,185.0,185.13,185.0,185.05,16716.0,184.1903,184.3197,184.1903,184.24,16716.0
2025-05-02 15:00:00,185.01,185.04,184.91,184.92,1931.0,184.2002,184.2301,184.1006,184.1106,1931.0
2025-05-02 15:05:00,184.9,185.03,184.8,185.03,7345.0,184.0907,184.2201,183.9911,184.2201,7345.0
2025-05-02 15:10:00,185.01,185.01,184.89,185.0,5285.0,184.2002,184.2002,184.0807,184.1903,5285.0
2025-05-02 15:15:00,185.04,185.22,185.04,185.21,8177.0,184.2301,184.4093,184.2301,184.3993,8177.0
2025-05-02 15:20:00,185.2,185.37,185.19,185.33,23594.0,184.3894,184.5586,184.3794,184.5188,23594.0
2025-05-02 15:25:00,185.32,185.4,185.32,185.32,24221.0,184.5089,184.5885,184.5089,184.5089,24221.0
2025-05-02 15:30:00,185.3,185.35,185.18,185.23,17853.0,184.4889,184.5387,184.3695,184.4192,17853.0
2025-05-02 15:35:00,185.23,185.37,185.18,185.34,20217.0,184.4192,184.5586,184.3695,184.5288,20217.0
2025-05-02 15:40:00,185.31,185.38,185.27,185.32,19681.0,184.4989,184.5686,184.4591,184.5089,19681.0
2025-05-02 15:45:00,185.29,185.29,184.9,184.92,19612.0,184.479,184.479,184.0907,184.1106,19612.0
2025-05-02 15:50:00,184.92,185.29,184.91,185.13,31832.0,184.1106,184.479,184.1006,184.3197,31832.0
2025-05-02 15:55:00,185.14,185.14,184.88,184.92,69233.0,184.3296,184.3296,184.0708,184.1106,69233.0
2025-05-05 09:30:00,183.76,183.83,183.33,183.63,44739.0,182.9557,183.0254,182.5276,182.8262,44739.0
2025-05-05 09:35:00,183.59,183.69,183.47,183.5,16551.0,182.7864,182.886,182.6669,182.6968,16551.0
2025-05-05 09:40:00,183.51,183.58,183.45,183.47,20159.0,182.7068,182.7765,182.647,182.6669,20159.0
2025-05-05 09:45:00,183.37,183.52,183.28,183.52,10254.0,182.5674,182.7167,182.4778,182.7167,10254.0
2025-05-05 09:50:00,183.46,183.46,183.25,183.42,18146.0,182.657,182.657,182.4479,182.6172,18146.0
2025-05-05 09:55:00,183.51,183.8,183.44,183.78,12657.0,182.7068,182.9955,182.6371,182.9756,12657.0
2025-05-05 10:00:00,183.77,184.06,183.7,183.78,26678.0,182.9656,183.2544,182.8959,182.9756,26678.0
2025-05-05 10:05:00,183.8,184.02,183.62,183.94,27850.0,182.9955,183.2145,182.8163,183.1349,27850.0
2025-05-05 10:10:00,183.94,184.14,183.91,183.92,57646.0,183.1349,183.334,183.105,183.115,57646.0
2025-05-05 10:15:00,183.9,184.17,183.89,184.12,66549.0,183.0951,183.3639,183.0851,183.3141,66549.0
2025-05-05 10:20:00,184.14,184.18,184.04,184.08,48113.0,183.334,183.3738,183.2345,183.2743,48113.0
2025-05-05 10:25:00,184.08,184.29,184.08,184.27,25768.0,183.2743,183.4834,183.2743,183.4634,25768.0
2025-05-05 10:30:00,184.27,184.3,184.21,184.22,6936.0,183.4634,183.4933,183.4037,183.4137,6936.0
2025-05-05 10:35:00,184.23,184.58,184.23,184.53,14389.0,183.4236,183.7721,183.4236,183.7223,14389.0
2025-05-05 10:40:00,184.53,184.69,184.53,184.58,43966.0,183.7223,183.8816,183.7223,183.7721,43966.0
2025-05-05 10:45:00,184.6,184.69,184.58,184.64,12383.0,183.792,183.8816,183.7721,183.8318,12383.0
2025-05-05 10:50:00,184.62,184.68,184.54,184.68,28721.0,183.8119,183.8717,183.7323,183.8717,28721.0
2025-05-05 10:55:00,184.71,184.75,184.65,184.71,19025.0,183.9015,183.9413,183.8418,183.9015,19025.0
2025-05-05 11:00:00,184.71,184.79,184.59,184.7,519260.0,183.9015,183.9812,183.782,183.8916,519260.0
2025-05-05 11:05:00,184.69,184.75,184.63,184.64,11362.0,183.8816,183.9413,183.8219,183.8318,11362.0
2025-05-05 11:10:00,184.64,184.78,184.64,184.69,16245.0,183.8318,183.9712,183.8318,183.8816,16245.0
2025-05-05 11:15:00,184.68,184.74,184.63,184.69,21050.0,183.8717,183.9314,183.8219,183.8816,21050.0
2025-05-05 11:20:00,184.72,184.83,184.71,184.79,6045.0,183.9115,184.021,183.9015,183.9812,6045.0
2025-05-05 11:25:00,184.77,184.77,184.68,184.72,3766.0,183.9613,183.9613,183.8717,183.9115,3766.0
2025-05-05 11:30:00,184.7,184.77,184.57,184.57,6140.0,183.8916,183.9613,183.7621,183.7621,6140.0
2025-05-05 11:35:00,184.56,184.59,184.5,184.5,3976.0,183.7522,183.782,183.6924,183.6924,3976.0
2025-05-05 11:40:00,184.49,184.69,184.49,184.69,5584.0,183.6825,183.8816,183.6825,183.8816,5584.0
2025-05-05 11:45:00,184.72,184.83,184.72,184.74,11917.0,183.9115,184.021,183.9115,183.9314,11917.0
2025-05-05 11:50:00,184.82,184.93,184.81,184.93,2166.0,184.011,184.1206,184.0011,184.1206,2166.0
2025-05-05 11:55:00,184.9,184.92,184.83,184.89,355667.0,184.0907,184.1106,184.021,184.0807,355667.0
2025-05-05 12:00:00,184.85,185.06,184.85,185.01,8067.0,184.0409,184.25,184.0409,184.2002,8067.0
2025-05-05 12:05:00,185.0,185.02,184.91,184.92,8406.0,184.1903,184.2102,184.1006,184.1106,8406.0
2025-05-05 12:10:00,184.97,185.03,184.97,185.02,10811.0,184.1604,184.2201,184.1604,184.2102,10811.0
2025-05-05 12:15:00,184.93,184.99,184.93,184.96,5242.0,184.1206,184.1803,184.1206,184.1504,5242.0
2025-05-05 12:20:00,184.96,184.99,184.87,184.91,7866.0,184.1504,184.1803,184.0608,184.1006,7866.0
2025-05-05 12:25:00,184.86,184.99,184.83,184.92,5537.0,184.0509,184.1803,184.021,184.1106,5537.0
2025-05-05 12:30:00,184.9,184.9,184.78,184.88,11983.0,184.0907,184.0907,183.9712,184.0708,11983.0
2025-05-05 12:35:00,184.88,184.88,184.79,184.8,4069.0,184.0708,184.0708,183.9812,183.9911,4069.0
2025-05-05 12:40:00,184.88,184.92,184.87,184.88,3182.0,184.0708,184.1106,184.0608,184.0708,3182.0
2025-05-05 12:45:00,184.88,184.9,184.84,184.86,2569.0,184.0708,184.0907,184.031,184.0509,2569.0
2025-05-05 12:50:00,184.91,184.92,184.82,184.9,7394.0,184.1006,184.1106,184.011,184.0907,7394.0
2025-05-05 12:55:00,184.9,184.92,184.78,184.79,11573.0,184.0907,184.1106,183.9712,183.9812,11573.0
2025-05-05 13:00:00,184.74,184.76,184.68,184.71,3833.0,183.9314,183.9513,183.8717,183.9015,3833.0
2025-05-05 13:05:00,184.72,184.74,184.67,184.71,59215.0,183.9115,183.9314,183.8617,183.9015,59215.0
2025-05-05 13:10:00,184.69,184.74,184.59,184.59,16177.0,183.8816,183.9314,183.782,183.782,16177.0
2025-05-05 13:15:00,184.55,184.59,184.49,184.57,4783.0,183.7422,183.782,183.6825,183.7621,4783.0
2025-05-05 13:20:00,184.55,184.55,184.44,184.48,4991.0,183.7422,183.7422,183.6327,183.6725,4991.0
2025-05-05 13:25:00,184.55,184.55,184.45,184.49,1998.0,183.7422,183.7422,183.6427,183.6825,1998.0
2025-05-05 13:30:00,184.44,184.67,184.43,184.64,47737.0,183.6327,183.8617,183.6227,183.8318,47737.0
2025-05-05 13:35:00,184.66,184.74,184.66,184.72,2136.0,183.8517,183.9314,183.8517,183.9115,2136.0
2025-05-05 13:40:00,184.73,184.74,184.7,184.71,2915.0,183.9214,183.9314,183.8916,183.9015,2915.0
2025-05-05 13:45:00,184.72,184.85,184.71,184.85,6873.0,183.9115,184.0409,183.9015,184.0409,6873.0
2025-05-05 13:50:00,184.87,184.89,184.82,184.83,5198.0,184.0608,184.0807,184.011,184.021,5198.0
2025-05-05 13:55:00,184.82,184.85,184.76,184.76,4275.0,184.011,184.0409,183.9513,183.9513,4275.0
2025-05-05 14:00:00,184.77,184.84,184.77,184.84,5338.0,183.9613,184.031,183.9613,184.031,5338.0
2025-05-05 14:05:00,184.85,184.9,184.85,184.87,1628.0,184.0409,184.0907,184.0409,184.0608,1628.0
2025-05-05 14:10:00,184.87,184.92,184.85,184.92,22711.0,184.0608,184.1106,184.0409,184.1106,22711.0
2025-05-05 14:15:00,184.9,184.97,184.88,184.89,19993.0,184.0907,184.1604,184.0708,184.0807,19993.0
2025-05-05 14:20:00,184.89,184.95,184.89,184.93,5930.0,184.0807,184.1405,184.0807,184.1206,5930.0
2025-05-05 14:25:00,184.95,184.99,184.91,184.92,9129.0,184.1405,184.1803,184.1006,184.1106,9129.0
2025-05-05 14:30:00,184.93,184.99,184.93,184.98,7433.0,184.1206,184.1803,184.1206,184.1703,7433.0
2025-05-05 14:35:00,184.96,185.0,184.95,185.0,4141.0,184.1504,184.1903,184.1405,184.1903,4141.0
2025-05-05 14:40:00,185.0,185.04,184.96,184.97,11228.0,184.1903,184.2301,184.1504,184.1604,11228.0
2025-05-05 14:45:00,184.98,184.98,184.91,184.91,26883.0,184.1703,184.1703,184.1006,184.1006,26883.0
2025-05-05 14:50:00,184.94,184.96,184.85,184.85,7580.0,184.1305,184.1504,184.0409,184.0409,7580.0
2025-05-05 14:55:00,184.85,184.85,184.75,184.8,3304.0,184.0409,184.0409,183.9413,183.9911,3304.0
2025-05-05 15:00:00,184.77,184.77,184.61,184.7,13118.0,183.9613,183.9613,183.802,183.8916,13118.0
2025-05-05 15:05:00,184.75,184.81,184.67,184.69,5683.0,183.9413,184.0011,183.8617,183.8816,5683.0
2025-05-05 15:10:00,184.68,184.69,184.62,184.69,11217.0,183.8717,183.8816,183.8119,183.8816,11217.0
2025-05-05 15:15:00,184.66,184.72,184.61,184.62,58801.0,183.8517,183.9115,183.802,183.8119,58801.0
2025-05-05 15:20:00,184.59,184.6,184.38,184.39,13698.0,183.782,183.792,183.573,183.5829,13698.0
2025-05-05 15:25:00,184.36,184.47,184.36,184.42,38617.0,183.5531,183.6626,183.5531,183.6128,38617.0
2025-05-05 15:30:00,184.43,184.45,184.4,184.41,9930.0,183.6227,183.6427,183.5929,183.6028,9930.0
2025-05-05 15:35:00,184.47,184.54,184.47,184.5,3409.0,183.6626,183.7323,183.6626,183.6924,3409.0
2025-05-05 15:40:00,184.47,184.5,184.3,184.38,4935.0,183.6626,183.6924,183.4933,183.573,4935.0
2025-05-05 15:45:00,184.36,184.36,184.18,184.29,18899.0,183.5531,183.5531,183.3738,183.4834,18899.0
2025-05-05 15:50:00,184.27,184.34,184.09,184.16,17638.0,183.4634,183.5331,183.2842,183.3539,17638.0
2025-05-05 15:55:00,184.14,184.15,184.0,184.13,23413.0,183.334,183.344,183.1946,183.3241,23413.0
2025-05-06 09:30:00,182.86,183.29,182.64,183.23,35698.0,182.0596,182.4877,181.8406,182.428,35698.0
2025-05-06 09:35:00,183.26,183.31,183.04,183.21,8776.0,182.4579,182.5077,182.2388,182.4081,8776.0
2025-05-06 09:40:00,183.15,183.23,182.99,183.03,13050.0,182.3484,182.428,182.1891,182.2289,13050.0
2025-05-06 09:45:00,183.04,183.04,182.63,182.65,12172.0,182.2388,182.2388,181.8306,181.8505,12172.0
2025-05-06 09:50:00,182.65,182.65,182.36,182.49,8910.0,181.8505,181.8505,181.5618,181.6912,8910.0
2025-05-06 09:55:00,182.51,182.73,182.5,182.72,9172.0,181.7112,181.9302,181.7012,181.9202,9172.0
2025-05-06 10:00:00,182.65,182.86,182.63,182.83,8406.0,181.8505,182.0596,181.8306,182.0298,8406.0
2025-05-06 10:05:00,182.84,182.95,182.8,182.94,17255.0,182.0397,182.1492,181.9999,182.1393,17255.0
2025-05-06 10:10:00,182.94,183.19,182.94,183.16,16875.0,182.1393,182.3882,182.1393,182.3583,16875.0
2025-05-06 10:15:00,183.16,183.4,183.11,183.4,10852.0,182.3583,182.5973,182.3085,182.5973,10852.0
2025-05-06 10:20:00,183.41,183.61,183.41,183.5,8780.0,182.6072,182.8063,182.6072,182.6968,8780.0
2025-05-06 10:25:00,183.52,183.57,183.46,183.53,72717.0,182.7167,182.7665,182.657,182.7267,72717.0
2025-05-06 10:30:00,183.56,183.67,183.53,183.67,18044.0,182.7566,182.8661,182.7267,182.8661,18044.0
2025-05-06 10:35:00,183.66,183.66,183.46,183.54,22111.0,182.8561,182.8561,182.657,182.7366,22111.0
2025-05-06 10:40:00,183.54,183.54,183.41,183.46,3825.0,182.7366,182.7366,182.6072,182.657,3825.0
2025-05-06 10:45:00,183.54,183.72,183.54,183.64,9091.0,182.7366,182.9159,182.7366,182.8362,9091.0
2025-05-06 10:50:00,183.59,183.59,183.47,183.5,3676.0,182.7864,182.7864,182.6669,182.6968,3676.0
2025-05-06 10:55:00,183.49,183.68,183.48,183.63,6016.0,182.6869,182.876,182.6769,182.8262,6016.0
2025-05-06 11:00:00,183.74,183.83,183.71,183.71,4285.0,182.9358,183.0254,182.9059,182.9059,4285.0
2025-05-06 11:05:00,183.74,183.76,183.67,183.67,3721.0,182.9358,182.9557,182.8661,182.8661,3721.0
2025-05-06 11:10:00,183.63,183.72,183.6,183.66,11476.0,182.8262,182.9159,182.7964,182.8561,11476.0
2025-05-06 11:15:00,183.68,183.69,183.6,183.63,636.0,182.876,182.886,182.7964,182.8262,636.0
2025-05-06 11:20:00,183.71,183.92,183.7,183.92,2203.0,182.9059,183.115,182.8959,183.115,2203.0
2025-05-06 11:25:00,183.89,183.92,183.83,183.89,3315.0,183.0851,183.115,183.0254,183.0851,3315.0
2025-05-06 11:30:00,183.87,183.9,183.79,183.9,3720.0,183.0652,183.0951,182.9855,183.0951,3720.0
2025-05-06 11:35:00,183.92,183.92,183.84,183.88,2101.0,183.115,183.115,183.0353,183.0752,2101.0
2025-05-06 11:40:00,183.88,183.88,183.58,183.58,22914.0,183.0752,183.0752,182.7765,182.7765,22914.0
2025-05-06 11:45:00,183.63,183.69,183.57,183.69,5271.0,182.8262,182.886,182.7665,182.886,5271.0
2025-05-06 11:50:00,183.64,183.64,183.45,183.49,5419.0,182.8362,182.8362,182.647,182.6869,5419.0
2025-05-06 11:55:00,183.48,183.53,183.45,183.45,4175.0,182.6769,182.7267,182.647,182.647,4175.0
2025-05-06 12:00:00,183.46,183.58,183.45,183.58,11478.0,182.657,182.7765,182.647,182.7765,11478.0
2025-05-06 12:05:00,183.56,183.58,183.45,183.46,6470.0,182.7566,182.7765,182.647,182.657,6470.0
2025-05-06 12:10:00,183.44,184.2,183.44,184.12,56839.0,182.6371,183.3938,182.6371,183.3141,56839.0
2025-05-06 12:15:00,184.06,184.06,183.93,184.0,12498.0,183.2544,183.2544,183.1249,183.1946,12498.0
2025-05-06 12:20:00,184.01,184.01,183.46,183.47,22034.0,183.2046,183.2046,182.657,182.6669,22034.0
2025-05-06 12:25:00,183.54,183.55,183.47,183.5,1096.0,182.7366,182.7466,182.6669,182.6968,1096.0
2025-05-06 12:30:00,183.52,183.65,183.51,183.62,6255.0,182.7167,182.8462,182.7068,182.8163,6255.0
2025-05-06 12:35:00,183.65,183.68,183.52,183.52,9185.0,182.8462,182.876,182.7167,182.7167,9185.0
2025-05-06 12:40:00,183.58,183.58,183.21,183.21,3916.0,182.7765,182.7765,182.4081,182.4081,3916.0
2025-05-06 12:45:00,183.16,183.25,183.13,183.13,6617.0,182.3583,182.4479,182.3284,182.3284,6617.0
2025-05-06 12:50:00,183.09,183.1,182.98,183.02,3792.0,182.2886,182.2986,182.1791,182.2189,3792.0
2025-05-06 12:55:00,183.05,183.13,182.91,182.91,5139.0,182.2488,182.3284,182.1094,182.1094,5139.0
2025-05-06 13:00:00,182.95,183.15,182.93,183.05,5176.0,182.1492,182.3484,182.1293,182.2488,5176.0
2025-05-06 13:05:00,183.11,183.2,183.11,183.19,2665.0,182.3085,182.3981,182.3085,182.3882,2665.0
2025-05-06 13:10:00,183.28,183.31,183.24,183.31,1712.0,182.4778,182.5077,182.438,182.5077,1712.0
2025-05-06 13:15:00,183.29,183.37,183.28,183.34,3677.0,182.4877,182.5674,182.4778,182.5375,3677.0
2025-05-06 13:20:00,183.34,183.35,183.2,183.21,1306.0,182.5375,182.5475,182.3981,182.4081,1306.0
2025-05-06 13:25:00,183.05,183.18,183.05,183.07,68690.0,182.2488,182.3782,182.2488,182.2687,68690.0
2025-05-06 13:30:00,183.2,183.2,183.1,183.16,21843.0,182.3981,182.3981,182.2986,182.3583,21843.0
2025-05-06 13:35:00,183.2,183.2,182.96,182.96,5636.0,182.3981,182.3981,182.1592,182.1592,5636.0
2025-05-06 13:40:00,182.91,182.91,182.79,182.82,8102.0,182.1094,182.1094,181.9899,182.0198,8102.0
2025-05-06 13:45:00,182.82,182.82,182.72,182.73,5416.0,182.0198,182.0198,181.9202,181.9302,5416.0
2025-05-06 13:50:00,182.72,182.83,182.7,182.76,7017.0,181.9202,182.0298,181.9003,181.9601,7017.0
2025-05-06 13:55:00,182.65,182.72,182.64,182.66,20295.0,181.8505,181.9202,181.8406,181.8605,20295.0
2025-05-06 14:00:00,182.69,182.98,182.69,182.96,25564.0,181.8904,182.1791,181.8904,182.1592,25564.0
2025-05-06 14:05:00,182.87,182.91,182.87,182.89,8293.0,182.0696,182.1094,182.0696,182.0895,8293.0
2025-05-06 14:10:00,182.9,182.9,182.76,182.83,7687.0,182.0994,182.0994,181.9601,182.0298,7687.0
2025-05-06 14:15:00,182.86,183.02,182.86,183.02,17159.0,182.0596,182.2189,182.0596,182.2189,17159.0
2025-05-06 14:20:00,183.02,183.1,183.02,183.1,1258.0,182.2189,182.2986,182.2189,182.2986,1258.0
2025-05-06 14:25:00,183.15,183.33,183.15,183.33,6419.0,182.3484,182.5276,182.3484,182.5276,6419.0
2025-05-06 14:30:00,183.34,183.39,183.33,183.38,29189.0,182.5375,182.5873,182.5276,182.5773,29189.0
2025-05-06 14:35:00,183.33,183.37,183.28,183.33,3164.0,182.5276,182.5674,182.4778,182.5276,3164.0
2025-05-06 14:40:00,183.37,183.46,183.31,183.33,4989.0,182.5674,182.657,182.5077,182.5276,4989.0
2025-05-06 14:45:00,183.32,183.45,183.31,183.41,5096.0,182.5176,182.647,182.5077,182.6072,5096.0
2025-05-06 14:50:00,183.37,183.45,183.28,183.41,6398.0,182.5674,182.647,182.4778,182.6072,6398.0
2025-05-06 14:55:00,183.41,183.56,183.4,183.56,8856.0,182.6072,182.7566,182.5973,182.7566,8856.0
2025-05-06 15:00:00,183.54,183.54,183.45,183.45,2503.0,182.7366,182.7366,182.647,182.647,2503.0
2025-05-06 15:05:00,183.39,183.39,183.27,183.32,1674.0,182.5873,182.5873,182.4678,182.5176,1674.0
2025-05-06 15:10:00,183.31,183.36,183.3,183.36,1944.0,182.5077,182.5574,182.4977,182.5574,1944.0
2025-05-06 15:15:00,183.35,183.4,183.27,183.29,4696.0,182.5475,182.5973,182.4678,182.4877,4696.0
2025-05-06 15:20:00,183.26,183.32,183.23,183.31,22205.0,182.4579,182.5176,182.428,182.5077,22205.0
2025-05-06 15:25:00,183.32,183.42,183.29,183.39,7171.0,182.5176,182.6172,182.4877,182.5873,7171.0
2025-05-06 15:30:00,183.4,183.53,183.38,183.48,13317.0,182.5973,182.7267,182.5773,182.6769,13317.0
2025-05-06 15:35:00,183.51,183.53,183.37,183.4,6383.0,182.7068,182.7267,182.5674,182.5973,6383.0
2025-05-06 15:40:00,183.39,183.47,183.39,183.46,20407.0,182.5873,182.6669,182.5873,182.657,20407.0
2025-05-06 15:45:00,183.49,183.53,183.41,183.46,9144.0,182.6869,182.7267,182.6072,182.657,9144.0
2025-05-06 15:50:00,183.47,183.47,183.12,183.16,10430.0,182.6669,182.6669,182.3185,182.3583,10430.0
2025-05-06 15:55:00,183.15,183.19,182.89,182.96,43571.0,182.3484,182.3882,182.0895,182.1592,43571.0
2025-05-07 09:30:00,183.62,183.8,183.38,183.49,67844.0,182.8163,182.9955,182.5773,182.6869,67844.0
2025-05-07 09:35:00,183.43,183.64,183.37,183.57,13424.0,182.6271,182.8362,182.5674,182.7665,13424.0
2025-05-07 09:40:00,183.66,183.9,183.6,183.87,20241.0,182.8561,183.0951,182.7964,183.0652,20241.0
2025-05-07 09:45:00,183.87,183.88,183.52,183.56,19140.0,183.0652,183.0752,182.7167,182.7566,19140.0
2025-05-07 09:50:00,183.55,183.91,183.54,183.78,7457.0,182.7466,183.105,182.7366,182.9756,7457.0
2025-05-07 09:55:00,183.81,184.05,183.8,184.02,6579.0,183.0055,183.2444,182.9955,183.2145,6579.0
2025-05-07 10:00:00,183.98,184.02,183.93,183.97,12794.0,183.1747,183.2145,183.1249,183.1648,12794.0
2025-05-07 10:05:00,183.98,184.02,183.9,183.93,16330.0,183.1747,183.2145,183.0951,183.1249,16330.0
2025-05-07 10:10:00,183.91,183.94,183.7,183.7,6138.0,183.105,183.1349,182.8959,182.8959,6138.0
2025-05-07 10:15:00,183.74,183.76,183.62,183.73,17938.0,182.9358,182.9557,182.8163,182.9258,17938.0
2025-05-07 10:20:00,183.73,183.75,183.58,183.63,6888.0,182.9258,182.9457,182.7765,182.8262,6888.0
2025-05-07 10:25:00,183.64,183.69,183.53,183.63,103749.0,182.8362,182.886,182.7267,182.8262,103749.0
2025-05-07 10:30:00,183.64,183.7,183.55,183.55,7246.0,182.8362,182.8959,182.7466,182.7466,7246.0
2025-05-07 10:35:00,183.59,183.7,183.56,183.68,29162.0,182.7864,182.8959,182.7566,182.876,29162.0
2025-05-07 10:40:00,183.71,183.76,183.65,183.74,6562.0,182.9059,182.9557,182.8462,182.9358,6562.0
2025-05-07 10:45:00,183.72,183.8,183.72,183.74,3672.0,182.9159,182.9955,182.9159,182.9358,3672.0
2025-05-07 10:50:00,183.71,183.74,183.43,183.45,15147.0,182.9059,182.9358,182.6271,182.647,15147.0
2025-05-07 10:55:00,183.43,183.56,183.35,183.53,15199.0,182.6271,182.7566,182.5475,182.7267,15199.0
2025-05-07 11:00:00,183.54,183.58,183.43,183.56,8292.0,182.7366,182.7765,182.6271,182.7566,8292.0
2025-05-07 11:05:00,183.56,183.75,183.53,183.71,10011.0,182.7566,182.9457,182.7267,182.9059,10011.0
2025-05-07 11:10:00,183.7,183.72,183.49,183.55,3319.0,182.8959,182.9159,182.6869,182.7466,3319.0
2025-05-07 11:15:00,183.54,183.64,183.52,183.61,5593.0,182.7366,182.8362,182.7167,182.8063,5593.0
2025-05-07 11:20:00,183.62,183.82,183.58,183.81,4557.0,182.8163,183.0154,182.7765,183.0055,4557.0
2025-05-07 11:25:00,183.84,183.93,183.8,183.91,1839.0,183.0353,183.1249,182.9955,183.105,1839.0
2025-05-07 11:30:00,183.97,184.03,183.94,183.99,3239.0,183.1648,183.2245,183.1349,183.1847,3239.0
2025-05-07 11:35:00,184.03,184.07,183.96,184.05,9532.0,183.2245,183.2643,183.1548,183.2444,9532.0
2025-05-07 11:40:00,184.08,184.19,184.08,184.15,3486.0,183.2743,183.3838,183.2743,183.344,3486.0
2025-05-07 11:45:00,184.14,184.15,183.85,183.85,9411.0,183.334,183.344,183.0453,183.0453,9411.0
2025-05-07 11:50:00,183.9,184.05,183.87,184.03,2427.0,183.0951,183.2444,183.0652,183.2245,2427.0
2025-05-07 11:55:00,184.05,184.17,184.03,184.14,3310.0,183.2444,183.3639,183.2245,183.334,3310.0
2025-05-07 12:00:00,184.12,184.21,184.12,184.19,6339.0,183.3141,183.4037,183.3141,183.3838,6339.0
2025-05-07 12:05:00,184.21,184.22,184.09,184.19,2246.0,183.4037,183.4137,183.2842,183.3838,2246.0
2025-05-07 12:10:00,184.22,184.24,184.2,184.21,21223.0,183.4137,183.4336,183.3938,183.4037,21223.0
2025-05-07 12:15:00,184.25,184.37,184.21,184.37,6454.0,183.4435,183.563,183.4037,183.563,6454.0
2025-05-07 12:20:00,184.38,184.38,184.08,184.09,2483.0,183.573,183.573,183.2743,183.2842,2483.0
2025-05-07 12:25:00,184.13,184.14,184.03,184.03,4609.0,183.3241,183.334,183.2245,183.2245,4609.0
2025-05-07 12:30:00,184.0,184.12,183.99,184.11,2301.0,183.1946,183.3141,183.1847,183.3041,2301.0
2025-05-07 12:35:00,184.14,184.2,184.13,184.2,5184.0,183.334,183.3938,183.3241,183.3938,5184.0
2025-05-07 12:40:00,184.22,184.36,184.22,184.35,5813.0,183.4137,183.5531,183.4137,183.5431,5813.0
2025-05-07 12:45:00,184.33,184.37,184.28,184.34,6617.0,183.5232,183.563,183.4734,183.5331,6617.0
2025-05-07 12:50:00,184.37,184.5,184.33,184.47,3062.0,183.563,183.6924,183.5232,183.6626,3062.0
2025-05-07 12:55:00,184.51,184.62,184.49,184.57,3358.0,183.7024,183.8119,183.6825,183.7621,3358.0
2025-05-07 13:00:00,184.58,184.69,184.58,184.69,2544.0,183.7721,183.8816,183.7721,183.8816,2544.0
2025-05-07 13:05:00,184.65,184.68,184.63,184.66,5103.0,183.8418,183.8717,183.8219,183.8517,5103.0
2025-05-07 13:10:00,184.69,184.76,184.63,184.73,1826.0,183.8816,183.9513,183.8219,183.9214,1826.0
2025-05-07 13:15:00,184.72,184.74,184.65,184.65,2009.0,183.9115,183.9314,183.8418,183.8418,2009.0
2025-05-07 13:20:00,184.61,184.67,184.51,184.67,1985.0,183.802,183.8617,183.7024,183.8617,1985.0
2025-05-07 13:25:00,184.67,184.67,184.53,184.53,3041.0,183.8617,183.8617,183.7223,183.7223,3041.0
2025-05-07 13:30:00,184.51,184.53,184.39,184.4,2417.0,183.7024,183.7223,183.5829,183.5929,2417.0
2025-05-07 13:35:00,184.27,184.27,184.21,184.26,3168.0,183.4634,183.4634,183.4037,183.4535,3168.0
2025-05-07 13:40:00,184.22,184.3,184.22,184.28,935.0,183.4137,183.4933,183.4137,183.4734,935.0
2025-05-07 13:45:00,184.22,184.31,184.21,184.29,3548.0,183.4137,183.5033,183.4037,183.4834,3548.0
2025-05-07 13:50:00,184.29,184.3,183.76,183.88,27007.0,183.4834,183.4933,182.9557,183.0752,27007.0
2025-05-07 13:55:00,183.87,183.97,183.77,183.85,5982.0,183.0652,183.1648,182.9656,183.0453,5982.0
2025-05-07 14:00:00,183.85,184.23,183.72,184.02,12242.0,183.0453,183.4236,182.9159,183.2145,12242.0
2025-05-07 14:05:00,184.01,184.01,183.02,183.19,33642.0,183.2046,183.2046,182.2189,182.3882,33642.0
2025-05-07 14:10:00,183.18,183.41,183.1,183.16,16345.0,182.3782,182.6072,182.2986,182.3583,16345.0
2025-05-07 14:15:00,183.15,183.32,183.08,183.3,20607.0,182.3484,182.5176,182.2787,182.4977,20607.0
2025-05-07 14:20:00,183.4,183.57,183.32,183.5,19005.0,182.5973,182.7665,182.5176,182.6968,19005.0
2025-05-07 14:25:00,183.44,183.66,183.44,183.51,15508.0,182.6371,182.8561,182.6371,182.7068,15508.0
2025-05-07 14:30:00,183.51,184.02,183.43,184.01,10552.0,182.7068,183.2145,182.6271,183.2046,10552.0
2025-05-07 14:35:00,183.98,184.22,183.84,184.18,35694.0,183.1747,183.4137,183.0353,183.3738,35694.0
2025-05-07 14:40:00,184.2,184.29,184.04,184.08,13062.0,183.3938,183.4834,183.2345,183.2743,13062.0
2025-05-07 14:45:00,184.08,184.15,183.36,183.56,13459.0,183.2743,183.344,182.5574,182.7566,13459.0
2025-05-07 14:50:00,183.58,183.66,183.39,183.66,17208.0,182.7765,182.8561,182.5873,182.8561,17208.0
2025-05-07 14:55:00,183.8,184.5,183.8,184.35,16326.0,182.9955,183.6924,182.9955,183.5431,16326.0
2025-05-07 15:00:00,184.33,184.35,184.08,184.19,4322.0,183.5232,183.5431,183.2743,183.3838,4322.0
2025-05-07 15:05:00,184.09,184.35,184.02,184.26,7271.0,183.2842,183.5431,183.2145,183.4535,7271.0
2025-05-07 15:10:00,184.26,184.26,183.92,184.06,6034.0,183.4535,183.4535,183.115,183.2544,6034.0
2025-05-07 15:15:00,184.08,184.18,183.86,184.15,8195.0,183.2743,183.3738,183.0552,183.344,8195.0
2025-05-07 15:20:00,184.22,184.22,183.92,183.98,7284.0,183.4137,183.4137,183.115,183.1747,7284.0
2025-05-07 15:25:00,183.87,183.87,183.37,183.38,17880.0,183.0652,183.0652,182.5674,182.5773,17880.0
2025-05-07 15:30:00,183.36,183.48,183.31,183.36,30025.0,182.5574,182.6769,182.5077,182.5574,30025.0
2025-05-07 15:35:00,183.22,183.66,183.21,183.53,10700.0,182.418,182.8561,182.4081,182.7267,10700.0
2025-05-07 15:40:00,183.62,184.59,183.56,184.07,30410.0,182.8163,183.782,182.7566,183.2643,30410.0
2025-05-07 15:45:00,184.07,184.27,183.7,183.78,42062.0,183.2643,183.4634,182.8959,182.9756,42062.0
2025-05-07 15:50:00,183.76,183.97,183.45,183.87,27661.0,182.9557,183.1648,182.647,183.0652,27661.0
2025-05-07 15:55:00,183.84,184.09,183.7,183.88,82701.0,183.0353,183.2842,182.8959,183.0752,82701.0
2025-05-08 09:30:00,185.0,185.06,184.75,184.96,44661.0,184.1903,184.25,183.9413,184.1504,44661.0
2025-05-08 09:35:00,184.95,184.97,184.8,184.84,13159.0,184.1405,184.1604,183.9911,184.031,13159.0
2025-05-08 09:40:00,184.84,185.05,184.84,185.0,11472.0,184.031,184.24,184.031,184.1903,11472.0
2025-05-08 09:45:00,185.01,185.02,184.89,184.91,6453.0,184.2002,184.2102,184.0807,184.1006,6453.0
2025-05-08 09:50:00,184.89,185.02,184.89,184.96,28780.0,184.0807,184.2102,184.0807,184.1504,28780.0
2025-05-08 09:55:00,184.92,185.04,184.91,185.01,15524.0,184.1106,184.2301,184.1006,184.2002,15524.0
2025-05-08 10:00:00,184.97,185.14,184.96,185.1,9549.0,184.1604,184.3296,184.1504,184.2898,9549.0
2025-05-08 10:05:00,185.11,185.12,184.81,184.82,13993.0,184.2998,184.3097,184.0011,184.011,13993.0
2025-05-08 10:10:00,184.76,184.79,184.59,184.65,10451.0,183.9513,183.9812,183.782,183.8418,10451.0
2025-05-08 10:15:00,184.63,184.88,184.63,184.83,6559.0,183.8219,184.0708,183.8219,184.021,6559.0
2025-05-08 10:20:00,184.89,185.14,184.85,185.03,14005.0,184.0807,184.3296,184.0409,184.2201,14005.0
2025-05-08 10:25:00,185.12,185.33,185.12,185.31,21907.0,184.3097,184.5188,184.3097,184.4989,21907.0
2025-05-08 10:30:00,185.29,185.56,185.27,185.45,55585.0,184.479,184.7478,184.4591,184.6383,55585.0
2025-05-08 10:35:00,185.49,185.52,185.05,185.07,585463.0,184.6781,184.708,184.24,184.2599,585463.0
2025-05-08 10:40:00,184.97,185.09,184.94,185.07,17941.0,184.1604,184.2799,184.1305,184.2599,17941.0
2025-05-08 10:45:00,185.07,185.12,184.89,184.9,25312.0,184.2599,184.3097,184.0807,184.0907,25312.0
2025-05-08 10:50:00,184.9,185.13,184.6,184.72,12648.0,184.0907,184.3197,183.792,183.9115,12648.0
2025-05-08 10:55:00,184.69,184.76,184.47,184.7,18873.0,183.8816,183.9513,183.6626,183.8916,18873.0
2025-05-08 11:00:00,184.6,184.81,184.5,184.59,19121.0,183.792,184.0011,183.6924,183.782,19121.0
2025-05-08 11:05:00,184.59,185.01,184.59,185.0,52583.0,183.782,184.2002,183.782,184.1903,52583.0
2025-05-08 11:10:00,185.01,185.14,184.92,185.1,49747.0,184.2002,184.3296,184.1106,184.2898,49747.0
2025-05-08 11:15:00,185.1,185.28,185.06,185.24,32364.0,184.2898,184.469,184.25,184.4292,32364.0
2025-05-08 11:20:00,185.26,185.65,185.26,185.65,57317.0,184.4491,184.8374,184.4491,184.8374,57317.0
2025-05-08 11:25:00,185.66,185.9,185.65,185.67,44218.0,184.8474,185.0863,184.8374,184.8573,44218.0
2025-05-08 11:30:00,185.69,185.75,185.47,185.75,17027.0,184.8772,184.937,184.6582,184.937,17027.0
2025-05-08 11:35:00,185.8,185.92,185.73,185.92,21911.0,184.9868,185.1062,184.9171,185.1062,21911.0
2025-05-08 11:40:00,185.94,186.54,185.94,186.49,18430.0,185.1261,185.7235,185.1261,185.6737,18430.0
2025-05-08 11:45:00,186.52,186.6,186.43,186.56,34777.0,185.7036,185.7832,185.614,185.7434,34777.0
2025-05-08 11:50:00,186.58,186.59,186.24,186.4,40916.0,185.7633,185.7733,185.4248,185.5841,40916.0
2025-05-08 11:55:00,186.39,186.39,186.22,186.25,22145.0,185.5742,185.5742,185.4049,185.4348,22145.0
2025-05-08 12:00:00,186.28,186.43,186.28,186.41,22888.0,185.4647,185.614,185.4647,185.5941,22888.0
2025-05-08 12:05:00,186.42,186.46,186.38,186.44,3955.0,185.604,185.6439,185.5642,185.6239,3955.0
2025-05-08 12:10:00,186.49,186.52,186.31,186.5,25109.0,185.6737,185.7036,185.4945,185.6837,25109.0
2025-05-08 12:15:00,186.48,186.62,186.48,186.54,436903.0,185.6638,185.8032,185.6638,185.7235,436903.0
2025-05-08 12:20:00,186.61,186.61,186.49,186.5,5755.0,185.7932,185.7932,185.6737,185.6837,5755.0
2025-05-08 12:25:00,186.46,186.51,186.35,186.37,53989.0,185.6439,185.6936,185.5343,185.5543,53989.0
2025-05-08 12:30:00,186.36,186.47,186.36,186.42,90717.0,185.5443,185.6538,185.5443,185.604,90717.0
2025-05-08 12:35:00,186.43,186.58,186.42,186.58,4821.0,185.614,185.7633,185.604,185.7633,4821.0
2025-05-08 12:40:00,186.54,186.65,186.54,186.65,2527.0,185.7235,185.833,185.7235,185.833,2527.0
2025-05-08 12:45:00,186.63,186.8,186.63,186.8,14447.0,185.8131,185.9824,185.8131,185.9824,14447.0
2025-05-08 12:50:00,186.79,186.86,186.79,186.83,7970.0,185.9724,186.0421,185.9724,186.0122,7970.0
2025-05-08 12:55:00,186.82,186.88,186.8,186.8,14842.0,186.0023,186.062,185.9824,185.9824,14842.0
2025-05-08 13:00:00,186.84,186.84,186.64,186.65,16299.0,186.0222,186.0222,185.8231,185.833,16299.0
2025-05-08 13:05:00,186.63,186.67,186.57,186.58,9187.0,185.8131,185.8529,185.7534,185.7633,9187.0
2025-05-08 13:10:00,186.54,186.54,186.47,186.52,3700.0,185.7235,185.7235,185.6538,185.7036,3700.0
2025-05-08 13:15:00,186.47,186.5,186.44,186.5,17001.0,185.6538,185.6837,185.6239,185.6837,17001.0
2025-05-08 13:20:00,186.4,186.57,186.4,186.55,3361.0,185.5841,185.7534,185.5841,185.7335,3361.0
2025-05-08 13:25:00,186.49,186.49,186.41,186.44,5051.0,185.6737,185.6737,185.5941,185.6239,5051.0
2025-05-08 13:30:00,186.47,186.53,186.29,186.29,9953.0,185.6538,185.7136,185.4746,185.4746,9953.0
2025-05-08 13:35:00,186.29,186.36,186.2,186.34,3612.0,185.4746,185.5443,185.385,185.5244,3612.0
2025-05-08 13:40:00,186.34,186.35,186.23,186.29,5246.0,185.5244,185.5343,185.4149,185.4746,5246.0
2025-05-08 13:45:00,186.27,186.27,186.12,186.18,100103.0,185.4547,185.4547,185.3054,185.3651,100103.0
2025-05-08 13:50:00,186.17,186.23,186.14,186.2,2822.0,185.3551,185.4149,185.3253,185.385,2822.0
2025-05-08 13:55:00,186.16,186.16,185.86,185.89,11708.0,185.3452,185.3452,185.0465,185.0764,11708.0
2025-05-08 14:00:00,185.83,185.98,185.83,185.89,6016.0,185.0166,185.166,185.0166,185.0764,6016.0
2025-05-08 14:05:00,185.89,186.06,185.89,186.05,12008.0,185.0764,185.2456,185.0764,185.2357,12008.0
2025-05-08 14:10:00,186.08,186.13,185.98,186.09,40375.0,185.2655,185.3153,185.166,185.2755,40375.0
2025-05-08 14:15:00,186.09,186.2,186.08,186.1,14548.0,185.2755,185.385,185.2655,185.2854,14548.0
2025-05-08 14:20:00,186.14,186.18,185.96,185.96,3034.0,185.3253,185.3651,185.1461,185.1461,3034.0
2025-05-08 14:25:00,185.98,186.04,185.92,185.92,2303.0,185.166,185.2257,185.1062,185.1062,2303.0
2025-05-08 14:30:00,185.93,186.17,185.92,186.11,20271.0,185.1162,185.3551,185.1062,185.2954,20271.0
2025-05-08 14:35:00,186.11,186.15,186.07,186.08,37687.0,185.2954,185.3352,185.2556,185.2655,37687.0
2025-05-08 14:40:00,186.09,186.2,186.09,186.18,14705.0,185.2755,185.385,185.2755,185.3651,14705.0
2025-05-08 14:45:00,186.18,186.22,186.15,186.17,15274.0,185.3651,185.4049,185.3352,185.3551,15274.0
2025-05-08 14:50:00,186.13,186.15,186.03,186.07,21071.0,185.3153,185.3352,185.2157,185.2556,21071.0
2025-05-08 14:55:00,186.07,186.12,186.0,186.02,15614.0,185.2556,185.3054,185.1859,185.2058,15614.0
2025-05-08 15:00:00,186.01,186.03,185.87,185.95,12901.0,185.1958,185.2157,185.0564,185.1361,12901.0
2025-05-08 15:05:00,185.92,185.94,185.78,185.82,14002.0,185.1062,185.1261,184.9668,185.0067,14002.0
2025-05-08 15:10:00,185.8,185.82,185.74,185.82,10706.0,184.9868,185.0067,184.927,185.0067,10706.0
2025-05-08 15:15:00,185.8,185.88,185.76,185.88,19879.0,184.9868,185.0664,184.9469,185.0664,19879.0
2025-05-08 15:20:00,185.9,186.24,185.9,186.13,104092.0,185.0863,185.4248,185.0863,185.3153,104092.0
2025-05-08 15:25:00,186.13,186.21,186.04,186.17,12668.0,185.3153,185.395,185.2257,185.3551,12668.0
2025-05-08 15:30:00,186.18,186.2,186.08,186.12,29617.0,185.3651,185.385,185.2655,185.3054,29617.0
2025-05-08 15:35:00,186.12,186.13,185.96,185.97,37885.0,185.3054,185.3153,185.1461,185.156,37885.0
2025-05-08 15:40:00,185.96,185.97,185.87,185.92,39947.0,185.1461,185.156,185.0564,185.1062,39947.0
2025-05-08 15:45:00,185.87,185.91,185.64,185.69,41253.0,185.0564,185.0963,184.8275,184.8772,41253.0
2025-05-08 15:50:00,185.7,185.74,185.24,185.24,34558.0,184.8872,184.927,184.4292,184.4292,34558.0
2025-05-08 15:55:00,185.24,185.26,184.99,185.09,78986.0,184.4292,184.4491,184.1803,184.2799,78986.0
2025-05-09 09:30:00,185.51,185.76,185.46,185.56,24675.0,184.698,184.9469,184.6482,184.7478,24675.0
2025-05-09 09:35:00,185.55,185.65,185.46,185.46,53102.0,184.7378,184.8374,184.6482,184.6482,53102.0
2025-05-09 09:40:00,185.5,185.52,185.31,185.34,31392.0,184.6881,184.708,184.4989,184.5288,31392.0
2025-05-09 09:45:00,185.34,185.49,185.34,185.35,13013.0,184.5288,184.6781,184.5288,184.5387,13013.0
2025-05-09 09:50:00,185.36,185.49,185.24,185.49,10051.0,184.5487,184.6781,184.4292,184.6781,10051.0
2025-05-09 09:55:00,185.5,185.55,185.4,185.51,13374.0,184.6881,184.7378,184.5885,184.698,13374.0
2025-05-09 10:00:00,185.5,185.6,185.5,185.53,3799.0,184.6881,184.7876,184.6881,184.7179,3799.0
2025-05-09 10:05:00,185.52,185.65,185.44,185.64,12853.0,184.708,184.8374,184.6283,184.8275,12853.0
2025-05-09 10:10:00,185.65,185.65,185.33,185.41,19223.0,184.8374,184.8374,184.5188,184.5985,19223.0
2025-05-09 10:15:00,185.36,185.42,185.24,185.24,20004.0,184.5487,184.6084,184.4292,184.4292,20004.0
2025-05-09 10:20:00,185.23,185.23,185.09,185.12,4992.0,184.4192,184.4192,184.2799,184.3097,4992.0
2025-05-09 10:25:00,185.13,185.13,184.83,184.94,8261.0,184.3197,184.3197,184.021,184.1305,8261.0
2025-05-09 10:30:00,185.01,185.06,184.9,184.9,11050.0,184.2002,184.25,184.0907,184.0907,11050.0
2025-05-09 10:35:00,184.93,184.93,184.68,184.88,4202.0,184.1206,184.1206,183.8717,184.0708,4202.0
2025-05-09 10:40:00,184.86,185.1,184.86,185.09,45797.0,184.0509,184.2898,184.0509,184.2799,45797.0
2025-05-09 10:45:00,185.12,185.15,184.96,185.1,44133.0,184.3097,184.3396,184.1504,184.2898,44133.0
2025-05-09 10:50:00,185.09,185.14,184.93,184.94,42925.0,184.2799,184.3296,184.1206,184.1305,42925.0
2025-05-09 10:55:00,184.95,185.12,184.94,185.04,9425.0,184.1405,184.3097,184.1305,184.2301,9425.0
2025-05-09 11:00:00,185.03,185.17,184.99,185.15,8278.0,184.2201,184.3595,184.1803,184.3396,8278.0
2025-05-09 11:05:00,185.15,185.19,185.14,185.15,11143.0,184.3396,184.3794,184.3296,184.3396,11143.0
2025-05-09 11:10:00,185.13,185.13,184.9,184.91,6351.0,184.3197,184.3197,184.0907,184.1006,6351.0
2025-05-09 11:15:00,184.91,185.05,184.84,184.95,7383.0,184.1006,184.24,184.031,184.1405,7383.0
2025-05-09 11:20:00,184.88,184.95,184.86,184.94,3111.0,184.0708,184.1405,184.0509,184.1305,3111.0
2025-05-09 11:25:00,185.0,185.06,184.85,185.06,650472.0,184.1903,184.25,184.0409,184.25,650472.0
2025-05-09 11:30:00,185.0,185.0,184.86,185.0,7702.0,184.1903,184.1903,184.0509,184.1903,7702.0
2025-05-09 11:35:00,185.12,185.18,185.05,185.07,2317.0,184.3097,184.3695,184.24,184.2599,2317.0
2025-05-09 11:40:00,185.03,185.12,184.98,185.06,4124.0,184.2201,184.3097,184.1703,184.25,4124.0
2025-05-09 11:45:00,185.11,185.14,185.03,185.14,8977.0,184.2998,184.3296,184.2201,184.3296,8977.0
2025-05-09 11:50:00,185.11,185.3,185.09,185.22,50625.0,184.2998,184.4889,184.2799,184.4093,50625.0
2025-05-09 11:55:00,185.19,185.3,185.18,185.26,20536.0,184.3794,184.4889,184.3695,184.4491,20536.0
2025-05-09 12:00:00,185.29,185.29,184.95,184.95,24068.0,184.479,184.479,184.1405,184.1405,24068.0
2025-05-09 12:05:00,184.92,185.11,184.91,184.96,13034.0,184.1106,184.2998,184.1006,184.1504,13034.0
2025-05-09 12:10:00,184.97,184.98,184.83,184.98,23624.0,184.1604,184.1703,184.021,184.1703,23624.0
2025-05-09 12:15:00,185.1,185.1,184.97,185.04,20810.0,184.2898,184.2898,184.1604,184.2301,20810.0
2025-05-09 12:20:00,185.06,185.1,185.04,185.05,4784.0,184.25,184.2898,184.2301,184.24,4784.0
2025-05-09 12:25:00,184.98,184.98,184.86,184.87,5197.0,184.1703,184.1703,184.0509,184.0608,5197.0
2025-05-09 12:30:00,184.85,184.94,184.74,184.76,6110.0,184.0409,184.1305,183.9314,183.9513,6110.0
2025-05-09 12:35:00,184.88,184.99,184.87,184.89,1111.0,184.0708,184.1803,184.0608,184.0807,1111.0
2025-05-09 12:40:00,184.89,184.91,184.77,184.77,5239.0,184.0807,184.1006,183.9613,183.9613,5239.0
2025-05-09 12:45:00,184.76,184.77,184.64,184.64,7580.0,183.9513,183.9613,183.8318,183.8318,7580.0
2025-05-09 12:50:00,184.66,184.79,184.61,184.78,24488.0,183.8517,183.9812,183.802,183.9712,24488.0
2025-05-09 12:55:00,184.71,184.72,184.63,184.66,70114.0,183.9015,183.9115,183.8219,183.8517,70114.0
2025-05-09 13:00:00,184.71,184.73,184.68,184.73,922.0,183.9015,183.9214,183.8717,183.9214,922.0
2025-05-09 13:05:00,184.61,184.78,184.61,184.78,660.0,183.802,183.9712,183.802,183.9712,660.0
2025-05-09 13:10:00,184.78,184.87,184.74,184.74,2765.0,183.9712,184.0608,183.9314,183.9314,2765.0
2025-05-09 13:15:00,184.77,184.99,184.77,184.97,2187.0,183.9613,184.1803,183.9613,184.1604,2187.0
2025-05-09 13:20:00,184.96,185.03,184.64,184.96,27166.0,184.1504,184.2201,183.8318,184.1504,27166.0
2025-05-09 13:25:00,185.02,185.05,184.97,184.98,12080.0,184.2102,184.24,184.1604,184.1703,12080.0
2025-05-09 13:30:00,185.01,185.01,184.91,185.0,2173.0,184.2002,184.2002,184.1006,184.1903,2173.0
2025-05-09 13:35:00,185.0,185.15,184.98,185.15,4653.0,184.1903,184.3396,184.1703,184.3396,4653.0
2025-05-09 13:40:00,185.11,185.27,185.11,185.24,10121.0,184.2998,184.4591,184.2998,184.4292,10121.0
2025-05-09 13:45:00,185.24,185.32,185.23,185.31,5674.0,184.4292,184.5089,184.4192,184.4989,5674.0
2025-05-09 13:50:00,185.3,185.3,185.14,185.26,97402.0,184.4889,184.4889,184.3296,184.4491,97402.0
2025-05-09 13:55:00,185.24,185.38,185.23,185.33,7351.0,184.4292,184.5686,184.4192,184.5188,7351.0
2025-05-09 14:00:00,185.33,185.35,185.22,185.22,5875.0,184.5188,184.5387,184.4093,184.4093,5875.0
2025-05-09 14:05:00,185.21,185.24,185.14,185.14,27859.0,184.3993,184.4292,184.3296,184.3296,27859.0
2025-05-09 14:10:00,185.14,185.22,185.11,185.16,13819.0,184.3296,184.4093,184.2998,184.3496,13819.0
2025-05-09 14:15:00,185.15,185.25,185.01,185.08,4622.0,184.3396,184.4392,184.2002,184.2699,4622.0
2025-05-09 14:20:00,185.08,185.17,185.08,185.15,14884.0,184.2699,184.3595,184.2699,184.3396,14884.0
2025-05-09 14:25:00,185.14,185.17,185.03,185.03,2685.0,184.3296,184.3595,184.2201,184.2201,2685.0
2025-05-09 14:30:00,185.03,185.14,185.03,185.14,16216.0,184.2201,184.3296,184.2201,184.3296,16216.0
2025-05-09 14:35:00,185.12,185.14,185.07,185.09,5910.0,184.3097,184.3296,184.2599,184.2799,5910.0
2025-05-09 14:40:00,185.14,185.18,185.11,185.17,11745.0,184.3296,184.3695,184.2998,184.3595,11745.0
2025-05-09 14:45:00,185.14,185.27,185.14,185.23,6618.0,184.3296,184.4591,184.3296,184.4192,6618.0
2025-05-09 14:50:00,185.23,185.29,185.18,185.22,3373.0,184.4192,184.479,184.3695,184.4093,3373.0
2025-05-09 14:55:00,185.24,185.26,185.22,185.22,6623.0,184.4292,184.4491,184.4093,184.4093,6623.0
2025-05-09 15:00:00,185.22,185.35,185.22,185.3,3383.0,184.4093,184.5387,184.4093,184.4889,3383.0
2025-05-09 15:05:00,185.33,185.5,185.32,185.46,13814.0,184.5188,184.6881,184.5089,184.6482,13814.0
2025-05-09 15:10:00,185.47,185.5,185.31,185.38,8898.0,184.6582,184.6881,184.4989,184.5686,8898.0
2025-05-09 15:15:00,185.39,185.42,185.31,185.39,23759.0,184.5785,184.6084,184.4989,184.5785,23759.0
2025-05-09 15:20:00,185.39,185.39,185.24,185.31,18015.0,184.5785,184.5785,184.4292,184.4989,18015.0
2025-05-09 15:25:00,185.29,185.29,185.17,185.17,2216.0,184.479,184.479,184.3595,184.3595,2216.0
2025-05-09 15:30:00,185.19,185.25,185.03,185.17,7481.0,184.3794,184.4392,184.2201,184.3595,7481.0
2025-05-09 15:35:00,185.22,185.23,185.07,185.14,9237.0,184.4093,184.4192,184.2599,184.3296,9237.0
2025-05-09 15:40:00,185.11,185.11,185.05,185.07,2096.0,184.2998,184.2998,184.24,184.2599,2096.0
2025-05-09 15:45:00,185.04,185.04,184.89,184.97,8757.0,184.2301,184.2301,184.0807,184.1604,8757.0
2025-05-09 15:50:00,185.04,185.15,184.98,185.15,9308.0,184.2301,184.3396,184.1703,184.3396,9308.0
2025-05-09 15:55:00,185.13,185.13,184.88,184.95,29356.0,184.3197,184.3197,184.0708,184.1405,29356.0
2025-05-12 09:30:00,189.07,189.08,188.76,188.78,48565.0,188.2424,188.2524,187.9338,187.9537,48565.0
2025-05-12 09:35:00,188.71,189.11,188.71,189.04,19322.0,187.884,188.2823,187.884,188.2126,19322.0
2025-05-12 09:40:00,189.08,189.17,188.95,188.97,18932.0,188.2524,188.342,188.123,188.1429,18932.0
2025-05-12 09:45:00,189.02,189.1,188.87,188.98,26663.0,188.1927,188.2723,188.0433,188.1528,26663.0
2025-05-12 09:50:00,188.98,189.23,188.95,189.13,12113.0,188.1528,188.4017,188.123,188.3022,12113.0
2025-05-12 09:55:00,189.11,189.11,188.72,188.75,19260.0,188.2823,188.2823,187.894,187.9238,19260.0
2025-05-12 10:00:00,188.77,189.02,188.74,188.83,4897.0,187.9438,188.1927,187.9139,188.0035,4897.0
2025-05-12 10:05:00,188.84,188.88,188.63,188.69,30686.0,188.0134,188.0533,187.8044,187.8641,30686.0
2025-05-12 10:10:00,188.62,188.97,188.62,188.93,10416.0,187.7944,188.1429,187.7944,188.1031,10416.0
2025-05-12 10:15:00,188.96,189.04,188.8,188.84,11165.0,188.1329,188.2126,187.9736,188.0134,11165.0
2025-05-12 10:20:00,188.79,188.82,188.54,188.61,48791.0,187.9637,187.9935,187.7148,187.7845,48791.0
2025-05-12 10:25:00,188.59,188.59,188.17,188.23,41745.0,187.7645,187.7645,187.3464,187.4061,41745.0
2025-05-12 10:30:00,188.26,188.27,187.97,188.2,35785.0,187.436,187.4459,187.1473,187.3762,35785.0
2025-05-12 10:35:00,188.19,188.37,188.09,188.37,22125.0,187.3663,187.5455,187.2667,187.5455,22125.0
2025-05-12 10:40:00,188.34,188.55,188.3,188.54,14542.0,187.5156,187.7247,187.4758,187.7148,14542.0
2025-05-12 10:45:00,188.61,188.69,188.52,188.69,202754.0,187.7845,187.8641,187.6948,187.8641,202754.0
2025-05-12 10:50:00,188.7,188.87,188.67,188.81,14271.0,187.8741,188.0433,187.8442,187.9836,14271.0
2025-05-12 10:55:00,188.82,188.83,188.46,188.47,15058.0,187.9935,188.0035,187.6351,187.6451,15058.0
2025-05-12 11:00:00,188.44,188.58,188.44,188.57,16495.0,187.6152,187.7546,187.6152,187.7446,16495.0
2025-05-12 11:05:00,188.59,188.61,188.4,188.4,7657.0,187.7645,187.7845,187.5754,187.5754,7657.0
2025-05-12 11:10:00,188.39,188.64,188.39,188.5,84062.0,187.5654,187.8143,187.5654,187.6749,84062.0
2025-05-12 11:15:00,188.55,188.55,188.39,188.43,7437.0,187.7247,187.7247,187.5654,187.6052,7437.0
2025-05-12 11:20:00,188.42,188.48,188.01,188.1,818451.0,187.5953,187.655,187.1871,187.2767,818451.0
2025-05-12 11:25:00,188.11,188.24,188.03,188.13,15261.0,187.2866,187.4161,187.207,187.3066,15261.0
2025-05-12 11:30:00,188.15,188.36,188.15,188.24,6991.0,187.3265,187.5355,187.3265,187.4161,6991.0
2025-05-12 11:35:00,188.25,188.3,188.13,188.13,366798.0,187.426,187.4758,187.3066,187.3066,366798.0
2025-05-12 11:40:00,188.05,188.14,188.03,188.12,4263.0,187.2269,187.3165,187.207,187.2966,4263.0
2025-05-12 11:45:00,188.04,188.07,188.01,188.01,7285.0,187.2169,187.2468,187.1871,187.1871,7285.0
2025-05-12 11:50:00,188.03,188.04,187.88,187.97,40502.0,187.207,187.2169,187.0576,187.1473,40502.0
2025-05-12 11:55:00,188.01,188.06,187.92,187.93,4434.0,187.1871,187.2369,187.0975,187.1074,4434.0
2025-05-12 12:00:00,187.96,188.06,187.91,188.01,11442.0,187.1373,187.2369,187.0875,187.1871,11442.0
2025-05-12 12:05:00,188.05,188.19,188.05,188.12,4472.0,187.2269,187.3663,187.2269,187.2966,4472.0
2025-05-12 12:10:00,188.19,188.2,188.11,188.15,7010.0,187.3663,187.3762,187.2866,187.3265,7010.0
2025-05-12 12:15:00,188.13,188.19,188.06,188.11,2163.0,187.3066,187.3663,187.2369,187.2866,2163.0
2025-05-12 12:20:00,188.09,188.35,188.08,188.35,4311.0,187.2667,187.5256,187.2568,187.5256,4311.0
2025-05-12 12:25:00,188.35,188.36,188.24,188.24,3814.0,187.5256,187.5355,187.4161,187.4161,3814.0
2025-05-12 12:30:00,188.24,188.31,188.2,188.29,2000.0,187.4161,187.4858,187.3762,187.4659,2000.0
2025-05-12 12:35:00,188.28,188.34,188.27,188.32,449138.0,187.4559,187.5156,187.4459,187.4957,449138.0
2025-05-12 12:40:00,188.31,188.46,188.3,188.46,29252.0,187.4858,187.6351,187.4758,187.6351,29252.0
2025-05-12 12:45:00,188.46,188.59,188.45,188.54,8348.0,187.6351,187.7645,187.6252,187.7148,8348.0
2025-05-12 12:50:00,188.56,188.71,188.56,188.71,105082.0,187.7347,187.884,187.7347,187.884,105082.0
2025-05-12 12:55:00,188.67,188.77,188.66,188.77,2590.0,187.8442,187.9438,187.8342,187.9438,2590.0
2025-05-12 13:00:00,188.78,188.83,188.76,188.83,3728.0,187.9537,188.0035,187.9338,188.0035,3728.0
2025-05-12 13:05:00,188.84,189.12,188.82,189.08,9646.0,188.0134,188.2922,187.9935,188.2524,9646.0
2025-05-12 13:10:00,189.06,189.06,188.89,188.89,8152.0,188.2325,188.2325,188.0632,188.0632,8152.0
2025-05-12 13:15:00,188.89,188.9,188.84,188.88,2484.0,188.0632,188.0732,188.0134,188.0533,2484.0
2025-05-12 13:20:00,188.77,188.77,188.68,188.71,3887.0,187.9438,187.9438,187.8541,187.884,3887.0
2025-05-12 13:25:00,188.71,188.78,188.68,188.73,1089.0,187.884,187.9537,187.8541,187.9039,1089.0
2025-05-12 13:30:00,188.8,188.86,188.79,188.79,2464.0,187.9736,188.0334,187.9637,187.9637,2464.0
2025-05-12 13:35:00,188.73,188.79,188.66,188.79,1870.0,187.9039,187.9637,187.8342,187.9637,1870.0
2025-05-12 13:40:00,188.77,188.81,188.7,188.75,6237.0,187.9438,187.9836,187.8741,187.9238,6237.0
2025-05-12 13:45:00,188.76,188.8,188.71,188.72,27472.0,187.9338,187.9736,187.884,187.894,27472.0
2025-05-12 13:50:00,188.73,188.79,188.73,188.78,8029.0,187.9039,187.9637,187.9039,187.9537,8029.0
2025-05-12 13:55:00,188.78,188.79,188.66,188.66,8815.0,187.9537,187.9637,187.8342,187.8342,8815.0
2025-05-12 14:00:00,188.66,188.88,188.66,188.88,34606.0,187.8342,188.0533,187.8342,188.0533,34606.0
2025-05-12 14:05:00,188.89,188.89,188.78,188.8,3624.0,188.0632,188.0632,187.9537,187.9736,3624.0
2025-05-12 14:10:00,188.79,188.79,188.64,188.68,16662.0,187.9637,187.9637,187.8143,187.8541,16662.0
2025-05-12 14:15:00,188.7,188.84,188.67,188.84,15552.0,187.8741,188.0134,187.8442,188.0134,15552.0
2025-05-12 14:20:00,188.85,188.87,188.76,188.76,4079.0,188.0234,188.0433,187.9338,187.9338,4079.0
2025-05-12 14:25:00,188.79,188.8,188.67,188.76,6004.0,187.9637,187.9736,187.8442,187.9338,6004.0
2025-05-12 14:30:00,188.76,188.87,188.76,188.81,7672.0,187.9338,188.0433,187.9338,187.9836,7672.0
2025-05-12 14:35:00,188.83,188.9,188.8,188.86,13199.0,188.0035,188.0732,187.9736,188.0334,13199.0
2025-05-12 14:40:00,188.89,188.91,188.82,188.82,8099.0,188.0632,188.0831,187.9935,187.9935,8099.0
2025-05-12 14:45:00,188.81,188.86,188.72,188.72,13143.0,187.9836,188.0334,187.894,187.894,13143.0
2025-05-12 14:50:00,188.76,188.76,188.63,188.69,12481.0,187.9338,187.9338,187.8044,187.8641,12481.0
2025-05-12 14:55:00,188.67,188.74,188.63,188.65,25133.0,187.8442,187.9139,187.8044,187.8243,25133.0
2025-05-12 15:00:00,188.66,188.82,188.56,188.82,11558.0,187.8342,187.9935,187.7347,187.9935,11558.0
2025-05-12 15:05:00,188.83,188.86,188.78,188.82,16273.0,188.0035,188.0334,187.9537,187.9935,16273.0
2025-05-12 15:10:00,188.82,188.85,188.67,188.68,22669.0,187.9935,188.0234,187.8442,187.8541,22669.0
2025-05-12 15:15:00,188.66,188.81,188.63,188.77,13622.0,187.8342,187.9836,187.8044,187.9438,13622.0
2025-05-12 15:20:00,188.75,188.8,188.72,188.77,10187.0,187.9238,187.9736,187.894,187.9438,10187.0
2025-05-12 15:25:00,188.77,188.81,188.7,188.7,14101.0,187.9438,187.9836,187.8741,187.8741,14101.0
2025-05-12 15:30:00,188.72,188.85,188.69,188.77,12154.0,187.894,188.0234,187.8641,187.9438,12154.0
2025-05-12 15:35:00,188.76,188.82,188.67,188.7,8012.0,187.9338,187.9935,187.8442,187.8741,8012.0
2025-05-12 15:40:00,188.69,188.69,188.55,188.55,37469.0,187.8641,187.8641,187.7247,187.7247,37469.0
2025-05-12 15:45:00,188.57,188.65,188.5,188.63,17987.0,187.7446,187.8243,187.6749,187.8044,17987.0
2025-05-12 15:50:00,188.65,188.8,188.57,188.74,25921.0,187.8243,187.9736,187.7446,187.9139,25921.0
2025-05-12 15:55:00,188.71,189.03,188.62,189.0,116786.0,187.884,188.2026,187.7944,188.1727,116786.0
2025-05-13 09:30:00,188.95,188.97,188.55,188.57,52248.0,188.123,188.1429,187.7247,187.7446,52248.0
2025-05-13 09:35:00,188.57,188.89,188.49,188.89,111723.0,187.7446,188.0632,187.665,188.0632,111723.0
2025-05-13 09:40:00,188.87,189.0,188.76,188.82,20305.0,188.0433,188.1727,187.9338,187.9935,20305.0
2025-05-13 09:45:00,188.82,188.84,188.71,188.72,22090.0,187.9935,188.0134,187.884,187.894,22090.0
2025-05-13 09:50:00,188.73,188.77,188.54,188.54,23020.0,187.9039,187.9438,187.7148,187.7148,23020.0
2025-05-13 09:55:00,188.53,188.8,188.52,188.7,35476.0,187.7048,187.9736,187.6948,187.8741,35476.0
2025-05-13 10:00:00,188.71,188.81,188.7,188.81,39268.0,187.884,187.9836,187.8741,187.9836,39268.0
2025-05-13 10:05:00,188.8,188.9,188.68,188.85,28441.0,187.9736,188.0732,187.8541,188.0234,28441.0
2025-05-13 10:10:00,188.88,189.26,188.87,189.25,13404.0,188.0533,188.4316,188.0433,188.4217,13404.0
2025-05-13 10:15:00,189.24,189.35,189.08,189.11,62752.0,188.4117,188.5212,188.2524,188.2823,62752.0
2025-05-13 10:20:00,189.14,189.22,189.04,189.13,11115.0,188.3121,188.3918,188.2126,188.3022,11115.0
2025-05-13 10:25:00,189.12,189.22,189.03,189.05,7988.0,188.2922,188.3918,188.2026,188.2225,7988.0
2025-05-13 10:30:00,188.98,189.1,188.94,189.03,23659.0,188.1528,188.2723,188.113,188.2026,23659.0
2025-05-13 10:35:00,189.04,189.04,188.91,188.91,3578.0,188.2126,188.2126,188.0831,188.0831,3578.0
2025-05-13 10:40:00,189.02,189.05,188.85,188.85,45046.0,188.1927,188.2225,188.0234,188.0234,45046.0
2025-05-13 10:45:00,188.84,188.98,188.76,188.78,8263.0,188.0134,188.1528,187.9338,187.9537,8263.0
2025-05-13 10:50:00,188.83,188.99,188.83,188.92,9041.0,188.0035,188.1628,188.0035,188.0931,9041.0
2025-05-13 10:55:00,188.93,189.01,188.87,188.88,11944.0,188.1031,188.1827,188.0433,188.0533,11944.0
2025-05-13 11:00:00,188.86,189.04,188.82,189.02,20694.0,188.0334,188.2126,187.9935,188.1927,20694.0
2025-05-13 11:05:00,189.0,189.07,188.95,189.07,13069.0,188.1727,188.2424,188.123,188.2424,13069.0
2025-05-13 11:10:00,189.04,189.09,189.0,189.03,57995.0,188.2126,188.2624,188.1727,188.2026,57995.0
2025-05-13 11:15:00,189.05,189.08,189.02,189.07,31288.0,188.2225,188.2524,188.1927,188.2424,31288.0
2025-05-13 11:20:00,189.08,189.15,189.05,189.15,59694.0,188.2524,188.3221,188.2225,188.3221,59694.0
2025-05-13 11:25:00,189.16,189.35,189.16,189.24,154624.0,188.332,188.5212,188.332,188.4117,154624.0
2025-05-13 11:30:00,189.23,189.36,189.21,189.35,9378.0,188.4017,188.5312,188.3818,188.5212,9378.0
2025-05-13 11:35:00,189.31,189.38,189.26,189.34,11382.0,188.4814,188.5511,188.4316,188.5113,11382.0
2025-05-13 11:40:00,189.35,189.39,189.34,189.36,3214.0,188.5212,188.561,188.5113,188.5312,3214.0
2025-05-13 11:45:00,189.38,189.49,189.32,189.33,28376.0,188.5511,188.6606,188.4913,188.5013,28376.0
2025-05-13 11:50:00,189.33,189.33,189.16,189.19,18876.0,188.5013,188.5013,188.332,188.3619,18876.0
2025-05-13 11:55:00,189.18,189.26,189.18,189.22,5803.0,188.352,188.4316,188.352,188.3918,5803.0
2025-05-13 12:00:00,189.21,189.21,189.08,189.1,14119.0,188.3818,188.3818,188.2524,188.2723,14119.0
2025-05-13 12:05:00,189.09,189.16,189.05,189.08,12353.0,188.2624,188.332,188.2225,188.2524,12353.0
2025-05-13 12:10:00,189.09,189.17,189.03,189.17,10632.0,188.2624,188.342,188.2026,188.342,10632.0
2025-05-13 12:15:00,189.16,189.18,188.99,188.99,6802.0,188.332,188.352,188.1628,188.1628,6802.0
2025-05-13 12:20:00,188.96,189.06,188.96,188.96,24222.0,188.1329,188.2325,188.1329,188.1329,24222.0
2025-05-13 12:25:00,188.99,189.11,188.99,189.03,7761.0,188.1628,188.2823,188.1628,188.2026,7761.0
2025-05-13 12:30:00,189.05,189.1,188.99,189.03,15587.0,188.2225,188.2723,188.1628,188.2026,15587.0
2025-05-13 12:35:00,189.08,189.15,189.07,189.12,19126.0,188.2524,188.3221,188.2424,188.2922,19126.0
2025-05-13 12:40:00,189.08,189.13,189.07,189.08,7722.0,188.2524,188.3022,188.2424,188.2524,7722.0
2025-05-13 12:45:00,189.1,189.16,189.02,189.02,31976.0,188.2723,188.332,188.1927,188.1927,31976.0
2025-05-13 12:50:00,189.02,189.02,188.93,189.0,17539.0,188.1927,188.1927,188.1031,188.1727,17539.0
2025-05-13 12:55:00,189.01,189.04,188.96,188.99,12311.0,188.1827,188.2126,188.1329,188.1628,12311.0
2025-05-13 13:00:00,189.0,189.06,188.94,188.98,8428.0,188.1727,188.2325,188.113,188.1528,8428.0
2025-05-13 13:05:00,189.01,189.03,188.9,188.93,5475.0,188.1827,188.2026,188.0732,188.1031,5475.0
2025-05-13 13:10:00,188.92,188.97,188.89,188.96,6907.0,188.0931,188.1429,188.0632,188.1329,6907.0
2025-05-13 13:15:00,188.95,189.15,188.94,189.15,38248.0,188.123,188.3221,188.113,188.3221,38248.0
2025-05-13 13:20:00,189.14,189.24,189.12,189.21,18966.0,188.3121,188.4117,188.2922,188.3818,18966.0
2025-05-13 13:25:00,189.21,189.25,189.19,189.23,33425.0,188.3818,188.4217,188.3619,188.4017,33425.0
2025-05-13 13:30:00,189.23,189.47,189.23,189.4,16408.0,188.4017,188.6407,188.4017,188.571,16408.0
2025-05-13 13:35:00,189.41,189.43,189.22,189.25,5863.0,188.581,188.6009,188.3918,188.4217,5863.0
2025-05-13 13:40:00,189.24,189.25,189.17,189.17,17155.0,188.4117,188.4217,188.342,188.342,17155.0
2025-05-13 13:45:00,189.17,189.24,189.15,189.19,12200.0,188.342,188.4117,188.3221,188.3619,12200.0
2025-05-13 13:50:00,189.19,189.24,189.11,189.16,11066.0,188.3619,188.4117,188.2823,188.332,11066.0
2025-05-13 13:55:00,189.11,189.15,189.07,189.07,6885.0,188.2823,188.3221,188.2424,188.2424,6885.0
2025-05-13 14:00:00,189.09,189.19,189.05,189.18,10061.0,188.2624,188.3619,188.2225,188.352,10061.0
2025-05-13 14:05:00,189.21,189.25,189.15,189.18,5453.0,188.3818,188.4217,188.3221,188.352,5453.0
2025-05-13 14:10:00,189.17,189.26,189.17,189.21,3790.0,188.342,188.4316,188.342,188.3818,3790.0
2025-05-13 14:15:00,189.21,189.21,189.12,189.18,6678.0,188.3818,188.3818,188.2922,188.352,6678.0
2025-05-13 14:20:00,189.17,189.23,189.14,189.15,9416.0,188.342,188.4017,188.3121,188.3221,9416.0
2025-05-13 14:25:00,189.15,189.16,189.06,189.06,8794.0,188.3221,188.332,188.2325,188.2325,8794.0
2025-05-13 14:30:00,189.07,189.11,189.05,189.1,23220.0,188.2424,188.2823,188.2225,188.2723,23220.0
2025-05-13 14:35:00,189.06,189.12,189.06,189.11,4627.0,188.2325,188.2922,188.2325,188.2823,4627.0
2025-05-13 14:40:00,189.08,189.08,188.98,189.02,9766.0,188.2524,188.2524,188.1528,188.1927,9766.0
2025-05-13 14:45:00,189.05,189.07,189.02,189.07,4230.0,188.2225,188.2424,188.1927,188.2424,4230.0
2025-05-13 14:50:00,189.06,189.16,189.04,189.16,4030.0,188.2325,188.332,188.2126,188.332,4030.0
2025-05-13 14:55:00,189.14,189.29,189.09,189.26,11984.0,188.3121,188.4615,188.2624,188.4316,11984.0
2025-05-13 15:00:00,189.25,189.26,189.19,189.19,153113.0,188.4217,188.4316,188.3619,188.3619,153113.0
2025-05-13 15:05:00,189.22,189.24,189.18,189.18,10563.0,188.3918,188.4117,188.352,188.352,10563.0
2025-05-13 15:10:00,189.2,189.28,189.19,189.26,4645.0,188.3719,188.4515,188.3619,188.4316,4645.0
2025-05-13 15:15:00,189.26,189.32,189.21,189.22,25596.0,188.4316,188.4913,188.3818,188.3918,25596.0
2025-05-13 15:20:00,189.17,189.24,189.14,189.17,13974.0,188.342,188.4117,188.3121,188.342,13974.0
2025-05-13 15:25:00,189.16,189.22,189.12,189.19,5835.0,188.332,188.3918,188.2922,188.3619,5835.0
2025-05-13 15:30:00,189.18,189.31,189.18,189.28,4780.0,188.352,188.4814,188.352,188.4515,4780.0
2025-05-13 15:35:00,189.27,189.39,189.25,189.34,8574.0,188.4416,188.561,188.4217,188.5113,8574.0
2025-05-13 15:40:00,189.35,189.35,189.27,189.31,4898.0,188.5212,188.5212,188.4416,188.4814,4898.0
2025-05-13 15:45:00,189.27,189.29,189.15,189.15,36854.0,188.4416,188.4615,188.3221,188.3221,36854.0
2025-05-13 15:50:00,189.17,189.21,188.72,188.72,23589.0,188.342,188.3818,187.894,187.894,23589.0
2025-05-13 15:55:00,188.7,188.77,188.59,188.59,47596.0,187.8741,187.9438,187.7645,187.7645,47596.0
2025-05-14 09:30:00,188.57,188.74,188.09,188.13,30484.0,187.7446,187.9139,187.2667,187.3066,30484.0
2025-05-14 09:35:00,188.17,188.19,188.02,188.08,15441.0,187.3464,187.3663,187.197,187.2568,15441.0
2025-05-14 09:40:00,188.0,188.12,187.93,187.93,19803.0,187.1771,187.2966,187.1074,187.1074,19803.0
2025-05-14 09:45:00,187.91,188.03,187.76,187.85,3872.0,187.0875,187.207,186.9382,187.0278,3872.0
2025-05-14 09:50:00,187.79,187.97,187.79,187.93,6031.0,186.968,187.1473,186.968,187.1074,6031.0
2025-05-14 09:55:00,187.93,187.96,187.82,187.95,13826.0,187.1074,187.1373,186.9979,187.1273,13826.0
2025-05-14 10:00:00,187.92,187.92,187.78,187.83,6327.0,187.0975,187.0975,186.9581,187.0079,6327.0
2025-05-14 10:05:00,187.84,187.88,187.7,187.71,7954.0,187.0178,187.0576,186.8784,186.8884,7954.0
2025-05-14 10:10:00,187.7,187.76,187.5,187.63,8493.0,186.8784,186.9382,186.6793,186.8087,8493.0
2025-05-14 10:15:00,187.65,187.65,187.58,187.63,3513.0,186.8287,186.8287,186.759,186.8087,3513.0
2025-05-14 10:20:00,187.62,187.83,187.6,187.79,68157.0,186.7988,187.0079,186.7789,186.968,68157.0
2025-05-14 10:25:00,187.78,187.79,187.7,187.73,10517.0,186.9581,186.968,186.8784,186.9083,10517.0
2025-05-14 10:30:00,187.75,187.9,187.74,187.81,4608.0,186.9282,187.0776,186.9183,186.988,4608.0
2025-05-14 10:35:00,187.79,187.83,187.65,187.72,9652.0,186.968,187.0079,186.8287,186.8983,9652.0
2025-05-14 10:40:00,187.72,187.76,187.67,187.67,15182.0,186.8983,186.9382,186.8486,186.8486,15182.0
2025-05-14 10:45:00,187.7,187.72,187.62,187.67,40425.0,186.8784,186.8983,186.7988,186.8486,40425.0
2025-05-14 10:50:00,187.68,187.76,187.66,187.67,12979.0,186.8585,186.9382,186.8386,186.8486,12979.0
2025-05-14 10:55:00,187.66,187.68,187.56,187.61,9328.0,186.8386,186.8585,186.739,186.7888,9328.0
2025-05-14 11:00:00,187.61,187.61,187.16,187.2,255093.0,186.7888,186.7888,186.3408,186.3806,255093.0
2025-05-14 11:05:00,187.21,187.24,187.07,187.24,13543.0,186.3906,186.4204,186.2512,186.4204,13543.0
2025-05-14 11:10:00,187.24,187.45,187.22,187.43,9771.0,186.4204,186.6295,186.4005,186.6096,9771.0
2025-05-14 11:15:00,187.45,187.45,187.34,187.36,13814.0,186.6295,186.6295,186.52,186.5399,13814.0
2025-05-14 11:20:00,187.41,187.66,187.39,187.64,16389.0,186.5897,186.8386,186.5698,186.8187,16389.0
2025-05-14 11:25:00,187.64,187.77,187.6,187.73,117920.0,186.8187,186.9481,186.7789,186.9083,117920.0
2025-05-14 11:30:00,187.72,187.88,187.71,187.88,11552.0,186.8983,187.0576,186.8884,187.0576,11552.0
2025-05-14 11:35:00,187.86,187.91,187.81,187.85,17988.0,187.0377,187.0875,186.988,187.0278,17988.0
2025-05-14 11:40:00,187.83,187.87,187.75,187.75,5526.0,187.0079,187.0477,186.9282,186.9282,5526.0
2025-05-14 11:45:00,187.75,187.78,187.7,187.74,20768.0,186.9282,186.9581,186.8784,186.9183,20768.0
2025-05-14 11:50:00,187.7,187.75,187.66,187.72,9296.0,186.8784,186.9282,186.8386,186.8983,9296.0
2025-05-14 11:55:00,187.71,187.78,187.66,187.74,18481.0,186.8884,186.9581,186.8386,186.9183,18481.0
2025-05-14 12:00:00,187.7,187.82,187.7,187.8,3102.0,186.8784,186.9979,186.8784,186.978,3102.0
2025-05-14 12:05:00,187.84,187.87,187.78,187.82,8574.0,187.0178,187.0477,186.9581,186.9979,8574.0
2025-05-14 12:10:00,187.82,187.83,187.68,187.7,2850.0,186.9979,187.0079,186.8585,186.8784,2850.0
2025-05-14 12:15:00,187.69,187.76,187.67,187.69,5390.0,186.8685,186.9382,186.8486,186.8685,5390.0
2025-05-14 12:20:00,187.71,187.71,187.57,187.67,1944.0,186.8884,186.8884,186.749,186.8486,1944.0
2025-05-14 12:25:00,187.64,187.66,187.51,187.51,16831.0,186.8187,186.8386,186.6893,186.6893,16831.0
2025-05-14 12:30:00,187.52,187.65,187.51,187.61,6960.0,186.6992,186.8287,186.6893,186.7888,6960.0
2025-05-14 12:35:00,187.66,187.66,187.46,187.46,2141.0,186.8386,186.8386,186.6395,186.6395,2141.0
2025-05-14 12:40:00,187.42,187.44,187.3,187.31,17973.0,186.5997,186.6196,186.4802,186.4901,17973.0
2025-05-14 12:45:00,187.34,187.45,187.34,187.41,2408.0,186.52,186.6295,186.52,186.5897,2408.0
2025-05-14 12:50:00,187.37,187.47,187.37,187.44,3444.0,186.5499,186.6494,186.5499,186.6196,3444.0
2025-05-14 12:55:00,187.43,187.47,187.4,187.47,5285.0,186.6096,186.6494,186.5797,186.6494,5285.0
2025-05-14 13:00:00,187.45,187.48,187.42,187.48,4175.0,186.6295,186.6594,186.5997,186.6594,4175.0
2025-05-14 13:05:00,187.45,187.54,187.43,187.52,7159.0,186.6295,186.7191,186.6096,186.6992,7159.0
2025-05-14 13:10:00,187.49,187.52,187.37,187.45,11604.0,186.6694,186.6992,186.5499,186.6295,11604.0
2025-05-14 13:15:00,187.47,187.47,187.28,187.34,28104.0,186.6494,186.6494,186.4603,186.52,28104.0
2025-05-14 13:20:00,187.29,187.29,187.11,187.18,5378.0,186.4702,186.4702,186.291,186.3607,5378.0
2025-05-14 13:25:00,187.18,187.34,187.15,187.3,6827.0,186.3607,186.52,186.3308,186.4802,6827.0
2025-05-14 13:30:00,187.32,187.37,187.27,187.32,13068.0,186.5001,186.5499,186.4503,186.5001,13068.0
2025-05-14 13:35:00,187.33,187.45,187.33,187.45,4471.0,186.5101,186.6295,186.5101,186.6295,4471.0
2025-05-14 13:40:00,187.43,187.47,187.37,187.41,11153.0,186.6096,186.6494,186.5499,186.5897,11153.0
2025-05-14 13:45:00,187.32,187.36,187.28,187.3,3862.0,186.5001,186.5399,186.4603,186.4802,3862.0
2025-05-14 13:50:00,187.34,187.49,187.34,187.46,8716.0,186.52,186.6694,186.52,186.6395,8716.0
2025-05-14 13:55:00,187.44,187.47,187.39,187.47,6754.0,186.6196,186.6494,186.5698,186.6494,6754.0
2025-05-14 14:00:00,187.49,187.53,187.46,187.53,3558.0,186.6694,186.7092,186.6395,186.7092,3558.0
2025-05-14 14:05:00,187.55,187.63,187.53,187.53,19596.0,186.7291,186.8087,186.7092,186.7092,19596.0
2025-05-14 14:10:00,187.53,187.53,187.4,187.4,3862.0,186.7092,186.7092,186.5797,186.5797,3862.0
2025-05-14 14:15:00,187.39,187.54,187.39,187.53,18479.0,186.5698,186.7191,186.5698,186.7092,18479.0
2025-05-14 14:20:00,187.51,187.51,187.45,187.45,9081.0,186.6893,186.6893,186.6295,186.6295,9081.0
2025-05-14 14:25:00,187.44,187.46,187.26,187.31,10056.0,186.6196,186.6395,186.4404,186.4901,10056.0
2025-05-14 14:30:00,187.37,187.7,187.35,187.64,102479.0,186.5499,186.8784,186.53,186.8187,102479.0
2025-05-14 14:35:00,187.67,187.7,187.54,187.62,6602.0,186.8486,186.8784,186.7191,186.7988,6602.0
2025-05-14 14:40:00,187.61,187.71,187.61,187.66,3887.0,186.7888,186.8884,186.7888,186.8386,3887.0
2025-05-14 14:45:00,187.69,187.69,187.59,187.62,5351.0,186.8685,186.8685,186.7689,186.7988,5351.0
2025-05-14 14:50:00,187.59,187.63,187.57,187.6,5586.0,186.7689,186.8087,186.749,186.7789,5586.0
2025-05-14 14:55:00,187.59,187.59,187.54,187.56,3982.0,186.7689,186.7689,186.7191,186.739,3982.0
2025-05-14 15:00:00,187.6,187.61,187.49,187.49,15031.0,186.7789,186.7888,186.6694,186.6694,15031.0
2025-05-14 15:05:00,187.5,187.58,187.46,187.53,20441.0,186.6793,186.759,186.6395,186.7092,20441.0
2025-05-14 15:10:00,187.51,187.61,187.51,187.59,3700.0,186.6893,186.7888,186.6893,186.7689,3700.0
2025-05-14 15:15:00,187.6,187.68,187.59,187.6,26056.0,186.7789,186.8585,186.7689,186.7789,26056.0
2025-05-14 15:20:00,187.59,187.59,187.36,187.42,22924.0,186.7689,186.7689,186.5399,186.5997,22924.0
2025-05-14 15:25:00,187.33,187.52,187.32,187.47,7775.0,186.5101,186.6992,186.5001,186.6494,7775.0
2025-05-14 15:30:00,187.45,187.54,187.43,187.49,5149.0,186.6295,186.7191,186.6096,186.6694,5149.0
2025-05-14 15:35:00,187.46,187.53,187.42,187.44,20865.0,186.6395,186.7092,186.5997,186.6196,20865.0
2025-05-14 15:40:00,187.47,187.52,187.4,187.43,12366.0,186.6494,186.6992,186.5797,186.6096,12366.0
2025-05-14 15:45:00,187.42,187.49,187.32,187.46,38872.0,186.5997,186.6694,186.5001,186.6395,38872.0
2025-05-14 15:50:00,187.47,187.72,187.45,187.61,20704.0,186.6494,186.8983,186.6295,186.7888,20704.0
2025-05-14 15:55:00,187.57,187.6,187.26,187.39,126622.0,186.749,186.7789,186.4404,186.5698,126622.0
2025-05-15 09:30:00,187.17,187.33,187.0,187.17,13142.0,186.3508,186.5101,186.1815,186.3508,13142.0
2025-05-15 09:35:00,187.21,187.37,187.17,187.31,35498.0,186.3906,186.5499,186.3508,186.4901,35498.0
2025-05-15 09:40:00,187.28,187.48,187.28,187.46,2088.0,186.4603,186.6594,186.4603,186.6395,2088.0
2025-05-15 09:45:00,187.43,187.46,187.3,187.38,34113.0,186.6096,186.6395,186.4802,186.5598,34113.0
2025-05-15 09:50:00,187.39,187.51,187.27,187.5,9417.0,186.5698,186.6893,186.4503,186.6793,9417.0
2025-05-15 09:55:00,187.49,187.62,187.48,187.52,10019.0,186.6694,186.7988,186.6594,186.6992,10019.0
2025-05-15 10:00:00,187.53,187.82,187.53,187.76,124947.0,186.7092,186.9979,186.7092,186.9382,124947.0
2025-05-15 10:05:00,187.72,187.75,187.49,187.56,12383.0,186.8983,186.9282,186.6694,186.739,12383.0
2025-05-15 10:10:00,187.53,187.53,187.39,187.51,9253.0,186.7092,186.7092,186.5698,186.6893,9253.0
2025-05-15 10:15:00,187.51,187.59,187.42,187.58,22329.0,186.6893,186.7689,186.5997,186.759,22329.0
2025-05-15 10:20:00,187.64,187.64,187.52,187.61,7856.0,186.8187,186.8187,186.6992,186.7888,7856.0
2025-05-15 10:25:00,187.57,187.63,187.4,187.44,15451.0,186.749,186.8087,186.5797,186.6196,15451.0
2025-05-15 10:30:00,187.44,187.49,187.39,187.43,211039.0,186.6196,186.6694,186.5698,186.6096,211039.0
2025-05-15 10:35:00,187.43,187.63,187.39,187.59,37048.0,186.6096,186.8087,186.5698,186.7689,37048.0
2025-05-15 10:40:00,187.6,187.67,187.55,187.59,16605.0,186.7789,186.8486,186.7291,186.7689,16605.0
2025-05-15 10:45:00,187.58,187.6,187.49,187.49,29950.0,186.759,186.7789,186.6694,186.6694,29950.0
2025-05-15 10:50:00,187.47,187.6,187.46,187.6,34054.0,186.6494,186.7789,186.6395,186.7789,34054.0
2025-05-15 10:55:00,187.59,187.69,187.57,187.67,21393.0,186.7689,186.8685,186.749,186.8486,21393.0
2025-05-15 11:00:00,187.69,187.88,187.66,187.83,127351.0,186.8685,187.0576,186.8386,187.0079,127351.0
2025-05-15 11:05:00,187.86,187.92,187.85,187.85,11106.0,187.0377,187.0975,187.0278,187.0278,11106.0
2025-05-15 11:10:00,187.83,187.98,187.83,187.97,11859.0,187.0079,187.1572,187.0079,187.1473,11859.0
2025-05-15 11:15:00,187.99,188.12,187.99,188.07,14459.0,187.1672,187.2966,187.1672,187.2468,14459.0
2025-05-15 11:20:00,188.08,188.26,188.08,188.2,11283.0,187.2568,187.436,187.2568,187.3762,11283.0
2025-05-15 11:25:00,188.19,188.2,188.09,188.09,7964.0,187.3663,187.3762,187.2667,187.2667,7964.0
2025-05-15 11:30:00,188.11,188.22,188.06,188.16,4347.0,187.2866,187.3962,187.2369,187.3364,4347.0
2025-05-15 11:35:00,188.19,188.23,188.12,188.19,12840.0,187.3663,187.4061,187.2966,187.3663,12840.0
2025-05-15 11:40:00,188.21,188.43,188.2,188.41,5785.0,187.3862,187.6052,187.3762,187.5853,5785.0
2025-05-15 11:45:00,188.39,188.39,188.26,188.27,7556.0,187.5654,187.5654,187.436,187.4459,7556.0
2025-05-15 11:50:00,188.24,188.27,188.16,188.23,6055.0,187.4161,187.4459,187.3364,187.4061,6055.0
2025-05-15 11:55:00,188.25,188.36,188.25,188.35,2587.0,187.426,187.5355,187.426,187.5256,2587.0
2025-05-15 12:00:00,188.38,188.41,188.33,188.41,4607.0,187.5555,187.5853,187.5057,187.5853,4607.0
2025-05-15 12:05:00,188.4,188.62,188.4,188.6,7095.0,187.5754,187.7944,187.5754,187.7745,7095.0
2025-05-15 12:10:00,188.61,188.61,188.49,188.5,21638.0,187.7845,187.7845,187.665,187.6749,21638.0
2025-05-15 12:15:00,188.48,188.48,188.33,188.34,221103.0,187.655,187.655,187.5057,187.5156,221103.0
2025-05-15 12:20:00,188.31,188.38,188.3,188.37,9049.0,187.4858,187.5555,187.4758,187.5455,9049.0
2025-05-15 12:25:00,188.37,188.37,188.23,188.33,16050.0,187.5455,187.5455,187.4061,187.5057,16050.0
2025-05-15 12:30:00,188.29,188.36,188.25,188.31,126457.0,187.4659,187.5355,187.426,187.4858,126457.0
2025-05-15 12:35:00,188.29,188.37,188.27,188.36,2760.0,187.4659,187.5455,187.4459,187.5355,2760.0
2025-05-15 12:40:00,188.35,188.38,188.3,188.33,5257.0,187.5256,187.5555,187.4758,187.5057,5257.0
2025-05-15 12:45:00,188.34,188.42,188.33,188.4,27620.0,187.5156,187.5953,187.5057,187.5754,27620.0
2025-05-15 12:50:00,188.4,188.45,188.36,188.45,20188.0,187.5754,187.6252,187.5355,187.6252,20188.0
2025-05-15 12:55:00,188.48,188.54,188.4,188.54,3585.0,187.655,187.7148,187.5754,187.7148,3585.0
2025-05-15 13:00:00,188.53,188.67,188.51,188.67,2930.0,187.7048,187.8442,187.6849,187.8442,2930.0
2025-05-15 13:05:00,188.64,188.67,188.49,188.49,10285.0,187.8143,187.8442,187.665,187.665,10285.0
2025-05-15 13:10:00,188.5,188.55,188.47,188.55,22244.0,187.6749,187.7247,187.6451,187.7247,22244.0
2025-05-15 13:15:00,188.53,188.61,188.51,188.61,16591.0,187.7048,187.7845,187.6849,187.7845,16591.0
2025-05-15 13:20:00,188.66,188.7,188.66,188.67,1372.0,187.8342,187.8741,187.8342,187.8442,1372.0
2025-05-15 13:25:00,188.65,188.65,188.57,188.6,7434.0,187.8243,187.8243,187.7446,187.7745,7434.0
2025-05-15 13:30:00,188.6,188.6,188.46,188.48,18486.0,187.7745,187.7745,187.6351,187.655,18486.0
2025-05-15 13:35:00,188.45,188.57,188.43,188.52,81972.0,187.6252,187.7446,187.6052,187.6948,81972.0
2025-05-15 13:40:00,188.53,188.64,188.5,188.6,19901.0,187.7048,187.8143,187.6749,187.7745,19901.0
2025-05-15 13:45:00,188.63,188.64,188.57,188.59,10241.0,187.8044,187.8143,187.7446,187.7645,10241.0
2025-05-15 13:50:00,188.58,188.66,188.58,188.59,12757.0,187.7546,187.8342,187.7546,187.7645,12757.0
2025-05-15 13:55:00,188.57,188.58,188.49,188.54,205542.0,187.7446,187.7546,187.665,187.7148,205542.0
2025-05-15 14:00:00,188.52,188.57,188.42,188.52,16455.0,187.6948,187.7446,187.5953,187.6948,16455.0
2025-05-15 14:05:00,188.51,188.62,188.5,188.57,12653.0,187.6849,187.7944,187.6749,187.7446,12653.0
2025-05-15 14:10:00,188.55,188.63,188.53,188.58,152840.0,187.7247,187.8044,187.7048,187.7546,152840.0
2025-05-15 14:15:00,188.55,188.64,188.52,188.59,37294.0,187.7247,187.8143,187.6948,187.7645,37294.0
2025-05-15 14:20:00,188.58,188.71,188.57,188.69,35734.0,187.7546,187.884,187.7446,187.8641,35734.0
2025-05-15 14:25:00,188.68,188.75,188.66,188.75,43395.0,187.8541,187.9238,187.8342,187.9238,43395.0
2025-05-15 14:30:00,188.74,188.96,188.73,188.95,81981.0,187.9139,188.1329,187.9039,188.123,81981.0
2025-05-15 14:35:00,188.95,189.01,188.88,188.93,39314.0,188.123,188.1827,188.0533,188.1031,39314.0
2025-05-15 14:40:00,188.94,189.01,188.93,188.97,24051.0,188.113,188.1827,188.1031,188.1429,24051.0
2025-05-15 14:45:00,188.98,189.04,188.95,189.04,60277.0,188.1528,188.2126,188.123,188.2126,60277.0
2025-05-15 14:50:00,189.04,189.07,188.99,189.06,58487.0,188.2126,188.2424,188.1628,188.2325,58487.0
2025-05-15 14:55:00,189.05,189.11,189.01,189.07,83102.0,188.2225,188.2823,188.1827,188.2424,83102.0
2025-05-15 15:00:00,189.06,189.11,189.04,189.1,28907.0,188.2325,188.2823,188.2126,188.2723,28907.0
2025-05-15 15:05:00,189.09,189.18,189.0,189.04,44561.0,188.2624,188.352,188.1727,188.2126,44561.0
2025-05-15 15:10:00,189.03,189.13,189.0,189.09,19911.0,188.2026,188.3022,188.1727,188.2624,19911.0
2025-05-15 15:15:00,189.08,189.22,189.06,189.21,111812.0,188.2524,188.3918,188.2325,188.3818,111812.0
2025-05-15 15:20:00,189.21,189.27,189.17,189.23,34368.0,188.3818,188.4416,188.342,188.4017,34368.0
2025-05-15 15:25:00,189.22,189.24,189.09,189.2,40920.0,188.3918,188.4117,188.2624,188.3719,40920.0
2025-05-15 15:30:00,189.19,189.32,189.19,189.22,88767.0,188.3619,188.4913,188.3619,188.3918,88767.0
2025-05-15 15:35:00,189.21,189.26,189.11,189.14,47935.0,188.3818,188.4316,188.2823,188.3121,47935.0
2025-05-15 15:40:00,189.13,189.2,189.06,189.15,28206.0,188.3022,188.3719,188.2325,188.3221,28206.0
2025-05-15 15:45:00,189.16,189.23,189.09,189.11,36715.0,188.332,188.4017,188.2624,188.2823,36715.0
2025-05-15 15:50:00,189.14,189.36,189.08,189.08,86368.0,188.3121,188.5312,188.2524,188.2524,86368.0
2025-05-15 15:55:00,189.09,189.33,189.01,189.32,124414.0,188.2624,188.5013,188.1827,188.4913,124414.0
2025-05-16 09:30:00,189.16,189.37,188.82,188.82,26110.0,188.332,188.5411,187.9935,187.9935,26110.0
2025-05-16 09:35:00,188.89,189.18,188.89,189.0,44414.0,188.0632,188.352,188.0632,188.1727,44414.0
2025-05-16 09:40:00,189.05,189.14,188.95,189.06,12540.0,188.2225,188.3121,188.123,188.2325,12540.0
2025-05-16 09:45:00,189.08,189.29,189.05,189.23,18426.0,188.2524,188.4615,188.2225,188.4017,18426.0
2025-05-16 09:50:00,189.25,189.4,189.24,189.36,23304.0,188.4217,188.571,188.4117,188.5312,23304.0
2025-05-16 09:55:00,189.39,189.54,189.37,189.49,12815.0,188.561,188.7104,188.5411,188.6606,12815.0
2025-05-16 10:00:00,189.43,189.45,189.25,189.43,44490.0,188.6009,188.6208,188.4217,188.6009,44490.0
2025-05-16 10:05:00,189.43,189.44,189.18,189.29,47049.0,188.6009,188.6108,188.352,188.4615,47049.0
2025-05-16 10:10:00,189.3,189.37,189.25,189.31,12807.0,188.4714,188.5411,188.4217,188.4814,12807.0
2025-05-16 10:15:00,189.31,189.48,189.28,189.43,13153.0,188.4814,188.6506,188.4515,188.6009,13153.0
2025-05-16 10:20:00,189.42,189.6,189.38,189.55,70185.0,188.5909,188.7701,188.5511,188.7203,70185.0
2025-05-16 10:25:00,189.55,189.68,189.5,189.53,24613.0,188.7203,188.8498,188.6706,188.7004,24613.0
2025-05-16 10:30:00,189.5,189.55,189.45,189.54,12754.0,188.6706,188.7203,188.6208,188.7104,12754.0
2025-05-16 10:35:00,189.54,189.62,189.45,189.61,178665.0,188.7104,188.79,188.6208,188.7801,178665.0
2025-05-16 10:40:00,189.63,189.65,189.51,189.51,41152.0,188.8,188.8199,188.6805,188.6805,41152.0
2025-05-16 10:45:00,189.54,189.67,189.53,189.6,34862.0,188.7104,188.8398,188.7004,188.7701,34862.0
2025-05-16 10:50:00,189.62,189.7,189.59,189.7,10136.0,188.79,188.8697,188.7602,188.8697,10136.0
2025-05-16 10:55:00,189.71,189.76,189.67,189.68,30162.0,188.8796,188.9294,188.8398,188.8498,30162.0
2025-05-16 11:00:00,189.68,189.81,189.68,189.79,32463.0,188.8498,188.9792,188.8498,188.9593,32463.0
2025-05-16 11:05:00,189.8,189.9,189.76,189.85,13825.0,188.9692,189.0688,188.9294,189.019,13825.0
2025-05-16 11:10:00,189.86,189.97,189.86,189.88,63521.0,189.029,189.1385,189.029,189.0489,63521.0
2025-05-16 11:15:00,189.92,189.92,189.81,189.86,9253.0,189.0887,189.0887,188.9792,189.029,9253.0
2025-05-16 11:20:00,189.88,189.88,189.74,189.81,31060.0,189.0489,189.0489,188.9095,188.9792,31060.0
2025-05-16 11:25:00,189.8,189.87,189.78,189.86,14474.0,188.9692,189.0389,188.9493,189.029,14474.0
2025-05-16 11:30:00,189.84,189.93,189.83,189.88,18007.0,189.0091,189.0987,188.9991,189.0489,18007.0
2025-05-16 11:35:00,189.92,189.98,189.88,189.91,8995.0,189.0887,189.1485,189.0489,189.0788,8995.0
2025-05-16 11:40:00,189.91,189.94,189.86,189.9,13379.0,189.0788,189.1086,189.029,189.0688,13379.0
2025-05-16 11:45:00,189.91,189.91,189.8,189.84,20168.0,189.0788,189.0788,188.9692,189.0091,20168.0
2025-05-16 11:50:00,189.84,189.9,189.79,189.88,15405.0,189.0091,189.0688,188.9593,189.0489,15405.0
2025-05-16 11:55:00,189.87,189.9,189.83,189.85,13963.0,189.0389,189.0688,188.9991,189.019,13963.0
2025-05-16 12:00:00,189.85,190.01,189.83,190.01,16218.0,189.019,189.1783,188.9991,189.1783,16218.0
2025-05-16 12:05:00,190.02,190.06,189.98,190.04,17394.0,189.1883,189.2281,189.1485,189.2082,17394.0
2025-05-16 12:10:00,190.05,190.2,190.03,190.19,18388.0,189.2181,189.3675,189.1982,189.3575,18388.0
2025-05-16 12:15:00,190.19,190.26,190.16,190.16,9150.0,189.3575,189.4272,189.3277,189.3277,9150.0
2025-05-16 12:20:00,190.18,190.27,190.18,190.27,17347.0,189.3476,189.4372,189.3476,189.4372,17347.0
2025-05-16 12:25:00,190.26,190.29,190.23,190.25,41696.0,189.4272,189.4571,189.3974,189.4173,41696.0
2025-05-16 12:30:00,190.26,190.36,190.26,190.27,30924.0,189.4272,189.5268,189.4272,189.4372,30924.0
2025-05-16 12:35:00,190.29,190.39,190.28,190.38,10468.0,189.4571,189.5567,189.4471,189.5467,10468.0
2025-05-16 12:40:00,190.42,190.45,190.29,190.32,13056.0,189.5865,189.6164,189.4571,189.487,13056.0
2025-05-16 12:45:00,190.34,190.35,190.26,190.26,10903.0,189.5069,189.5168,189.4272,189.4272,10903.0
2025-05-16 12:50:00,190.24,190.44,190.23,190.42,4829.0,189.4073,189.6064,189.3974,189.5865,4829.0
2025-05-16 12:55:00,190.46,190.47,190.42,190.47,8640.0,189.6264,189.6363,189.5865,189.6363,8640.0
2025-05-16 13:00:00,190.44,190.54,190.42,190.54,4021.0,189.6064,189.706,189.5865,189.706,4021.0
2025-05-16 13:05:00,190.61,190.62,190.56,190.57,2237.0,189.7757,189.7857,189.7259,189.7359,2237.0
2025-05-16 13:10:00,190.54,190.58,190.48,190.55,42793.0,189.706,189.7458,189.6463,189.716,42793.0
2025-05-16 13:15:00,190.61,190.74,190.6,190.7,4164.0,189.7757,189.9051,189.7657,189.8653,4164.0
2025-05-16 13:20:00,190.67,190.75,190.66,190.71,2525.0,189.8354,189.9151,189.8255,189.8753,2525.0
2025-05-16 13:25:00,190.71,190.71,190.67,190.68,4760.0,189.8753,189.8753,189.8354,189.8454,4760.0
2025-05-16 13:30:00,190.68,190.73,190.68,190.71,2891.0,189.8454,189.8952,189.8454,189.8753,2891.0
2025-05-16 13:35:00,190.72,190.73,190.66,190.66,2706.0,189.8852,189.8952,189.8255,189.8255,2706.0
2025-05-16 13:40:00,190.64,190.67,190.63,190.64,2935.0,189.8056,189.8354,189.7956,189.8056,2935.0
2025-05-16 13:45:00,190.66,190.69,190.65,190.68,10566.0,189.8255,189.8553,189.8155,189.8454,10566.0
2025-05-16 13:50:00,190.7,190.7,190.57,190.58,7713.0,189.8653,189.8653,189.7359,189.7458,7713.0
2025-05-16 13:55:00,190.59,190.61,190.55,190.57,6549.0,189.7558,189.7757,189.716,189.7359,6549.0
2025-05-16 14:00:00,190.58,190.66,190.58,190.66,3458.0,189.7458,189.8255,189.7458,189.8255,3458.0
2025-05-16 14:05:00,190.67,190.67,190.62,190.64,2374.0,189.8354,189.8354,189.7857,189.8056,2374.0
2025-05-16 14:10:00,190.61,190.66,190.56,190.64,5256.0,189.7757,189.8255,189.7259,189.8056,5256.0
2025-05-16 14:15:00,190.64,190.67,190.62,190.65,30264.0,189.8056,189.8354,189.7857,189.8155,30264.0
2025-05-16 14:20:00,190.66,190.7,190.65,190.69,24254.0,189.8255,189.8653,189.8155,189.8553,24254.0
2025-05-16 14:25:00,190.69,190.73,190.68,190.72,10531.0,189.8553,189.8952,189.8454,189.8852,10531.0
2025-05-16 14:30:00,190.72,190.77,190.67,190.73,10225.0,189.8852,189.935,189.8354,189.8952,10225.0
2025-05-16 14:35:00,190.72,190.77,190.68,190.76,11225.0,189.8852,189.935,189.8454,189.925,11225.0
2025-05-16 14:40:00,190.79,190.86,190.78,190.83,8766.0,189.9549,190.0246,189.945,189.9947,8766.0
2025-05-16 14:45:00,190.84,190.88,190.81,190.86,4570.0,190.0047,190.0445,189.9748,190.0246,4570.0
2025-05-16 14:50:00,190.85,190.91,190.84,190.87,6728.0,190.0146,190.0744,190.0047,190.0346,6728.0
2025-05-16 14:55:00,190.88,190.94,190.79,190.81,14534.0,190.0445,190.1043,189.9549,189.9748,14534.0
2025-05-16 15:00:00,190.83,190.93,190.82,190.88,8031.0,189.9947,190.0943,189.9848,190.0445,8031.0
2025-05-16 15:05:00,190.88,191.0,190.88,190.93,13137.0,190.0445,190.164,190.0445,190.0943,13137.0
2025-05-16 15:10:00,190.95,191.01,190.93,190.96,12692.0,190.1142,190.1739,190.0943,190.1242,12692.0
2025-05-16 15:15:00,190.97,190.98,190.91,190.96,15352.0,190.1341,190.1441,190.0744,190.1242,15352.0
2025-05-16 15:20:00,190.95,190.96,190.84,190.87,11730.0,190.1142,190.1242,190.0047,190.0346,11730.0
2025-05-16 15:25:00,190.88,190.88,190.78,190.86,13817.0,190.0445,190.0445,189.945,190.0246,13817.0
2025-05-16 15:30:00,190.83,190.91,190.82,190.84,13311.0,189.9947,190.0744,189.9848,190.0047,13311.0
2025-05-16 15:35:00,190.86,190.89,190.82,190.86,23423.0,190.0246,190.0545,189.9848,190.0246,23423.0
2025-05-16 15:40:00,190.82,190.89,190.8,190.83,18914.0,189.9848,190.0545,189.9649,189.9947,18914.0
2025-05-16 15:45:00,190.84,191.01,190.78,190.92,22114.0,190.0047,190.1739,189.945,190.0843,22114.0
2025-05-16 15:50:00,190.91,191.03,190.85,190.95,7677.0,190.0744,190.1939,190.0146,190.1142,7677.0
2025-05-16 15:55:00,190.94,191.09,190.9,191.08,74562.0,190.1043,190.2536,190.0644,190.2436,74562.0
2025-05-19 09:30:00,189.73,190.01,189.53,190.01,30904.0,188.8995,189.1783,188.7004,189.1783,30904.0
2025-05-19 09:35:00,190.01,190.04,189.88,189.93,85900.0,189.1783,189.2082,189.0489,189.0987,85900.0
2025-05-19 09:40:00,189.95,190.06,189.91,189.93,16266.0,189.1186,189.2281,189.0788,189.0987,16266.0
2025-05-19 09:45:00,189.89,190.2,189.89,190.14,2105.0,189.0588,189.3675,189.0588,189.3078,2105.0
2025-05-19 09:50:00,190.19,190.28,190.04,190.28,12664.0,189.3575,189.4471,189.2082,189.4471,12664.0
2025-05-19 09:55:00,190.31,190.37,190.29,190.33,6894.0,189.477,189.5367,189.4571,189.4969,6894.0
2025-05-19 10:00:00,190.32,190.55,190.31,190.43,42919.0,189.487,189.716,189.477,189.5965,42919.0
2025-05-19 10:05:00,190.55,190.7,190.52,190.54,22480.0,189.716,189.8653,189.6861,189.706,22480.0
2025-05-19 10:10:00,190.53,190.55,190.45,190.52,24415.0,189.696,189.716,189.6164,189.6861,24415.0
2025-05-19 10:15:00,190.58,190.69,190.55,190.67,26608.0,189.7458,189.8553,189.716,189.8354,26608.0
2025-05-19 10:20:00,190.71,190.73,190.57,190.61,9162.0,189.8753,189.8952,189.7359,189.7757,9162.0
2025-05-19 10:25:00,190.58,190.58,190.35,190.49,16526.0,189.7458,189.7458,189.5168,189.6562,16526.0
2025-05-19 10:30:00,190.58,190.78,190.51,190.78,21113.0,189.7458,189.945,189.6761,189.945,21113.0
2025-05-19 10:35:00,190.75,190.8,190.73,190.73,3897.0,189.9151,189.9649,189.8952,189.8952,3897.0
2025-05-19 10:40:00,190.75,190.84,190.66,190.66,21857.0,189.9151,190.0047,189.8255,189.8255,21857.0
2025-05-19 10:45:00,190.69,190.7,190.55,190.56,12858.0,189.8553,189.8653,189.716,189.7259,12858.0
2025-05-19 10:50:00,190.57,190.72,190.56,190.63,350906.0,189.7359,189.8852,189.7259,189.7956,350906.0
2025-05-19 10:55:00,190.58,190.61,190.52,190.52,15249.0,189.7458,189.7757,189.6861,189.6861,15249.0
2025-05-19 11:00:00,190.54,190.82,190.54,190.8,12962.0,189.706,189.9848,189.706,189.9649,12962.0
2025-05-19 11:05:00,190.8,190.81,190.72,190.8,2577.0,189.9649,189.9748,189.8852,189.9649,2577.0
2025-05-19 11:10:00,190.81,190.81,190.65,190.68,8094.0,189.9748,189.9748,189.8155,189.8454,8094.0
2025-05-19 11:15:00,190.63,190.69,190.6,190.68,1631.0,189.7956,189.8553,189.7657,189.8454,1631.0
2025-05-19 11:20:00,190.71,190.81,190.69,190.81,5686.0,189.8753,189.9748,189.8553,189.9748,5686.0
2025-05-19 11:25:00,190.71,190.72,190.62,190.64,5725.0,189.8753,189.8852,189.7857,189.8056,5725.0
2025-05-19 11:30:00,190.65,190.77,190.65,190.71,26976.0,189.8155,189.935,189.8155,189.8753,26976.0
2025-05-19 11:35:00,190.67,190.8,190.67,190.8,6546.0,189.8354,189.9649,189.8354,189.9649,6546.0
2025-05-19 11:40:00,190.83,190.93,190.83,190.91,2903.0,189.9947,190.0943,189.9947,190.0744,2903.0
2025-05-19 11:45:00,190.96,190.97,190.82,190.83,22911.0,190.1242,190.1341,189.9848,189.9947,22911.0
2025-05-19 11:50:00,190.79,190.87,190.79,190.85,5353.0,189.9549,190.0346,189.9549,190.0146,5353.0
2025-05-19 11:55:00,190.82,190.89,190.82,190.86,6025.0,189.9848,190.0545,189.9848,190.0246,6025.0
2025-05-19 12:00:00,190.89,190.93,190.87,190.93,1690.0,190.0545,190.0943,190.0346,190.0943,1690.0
2025-05-19 12:05:00,190.95,190.95,190.88,190.92,12633.0,190.1142,190.1142,190.0445,190.0843,12633.0
2025-05-19 12:10:00,190.91,190.98,190.91,190.97,4193.0,190.0744,190.1441,190.0744,190.1341,4193.0
2025-05-19 12:15:00,190.99,191.04,190.92,190.92,2204.0,190.154,190.2038,190.0843,190.0843,2204.0
2025-05-19 12:20:00,190.91,191.04,190.91,191.04,4637.0,190.0744,190.2038,190.0744,190.2038,4637.0
2025-05-19 12:25:00,191.04,191.13,191.02,191.08,23668.0,190.2038,190.2934,190.1839,190.2436,23668.0
2025-05-19 12:30:00,191.09,191.09,191.03,191.04,10826.0,190.2536,190.2536,190.1939,190.2038,10826.0
2025-05-19 12:35:00,191.05,191.11,191.04,191.1,150511.0,190.2138,190.2735,190.2038,190.2636,150511.0
2025-05-19 12:40:00,191.09,191.09,190.99,191.05,9932.0,190.2536,190.2536,190.154,190.2138,9932.0
2025-05-19 12:45:00,191.06,191.14,191.03,191.13,6654.0,190.2237,190.3034,190.1939,190.2934,6654.0
2025-05-19 12:50:00,191.15,191.3,191.14,191.26,12262.0,190.3133,190.4627,190.3034,190.4229,12262.0
2025-05-19 12:55:00,191.25,191.35,191.24,191.3,4679.0,190.4129,190.5125,190.4029,190.4627,4679.0
2025-05-19 13:00:00,191.28,191.4,191.26,191.4,9080.0,190.4428,190.5622,190.4229,190.5622,9080.0
2025-05-19 13:05:00,191.4,191.47,191.33,191.47,102146.0,190.5622,190.6319,190.4925,190.6319,102146.0
2025-05-19 13:10:00,191.47,191.47,191.38,191.44,6222.0,190.6319,190.6319,190.5423,190.6021,6222.0
2025-05-19 13:15:00,191.41,191.41,191.31,191.31,4436.0,190.5722,190.5722,190.4726,190.4726,4436.0
2025-05-19 13:20:00,191.31,191.36,191.29,191.36,1975.0,190.4726,190.5224,190.4527,190.5224,1975.0
2025-05-19 13:25:00,191.38,191.45,191.38,191.41,4130.0,190.5423,190.612,190.5423,190.5722,4130.0
2025-05-19 13:30:00,191.42,191.45,191.3,191.45,41589.0,190.5822,190.612,190.4627,190.612,41589.0
2025-05-19 13:35:00,191.45,191.45,191.34,191.35,2909.0,190.612,190.612,190.5025,190.5125,2909.0
2025-05-19 13:40:00,191.35,191.35,191.28,191.31,25296.0,190.5125,190.5125,190.4428,190.4726,25296.0
2025-05-19 13:45:00,191.3,191.31,191.18,191.22,40497.0,190.4627,190.4726,190.3432,190.383,40497.0
2025-05-19 13:50:00,191.2,191.24,191.13,191.14,5758.0,190.3631,190.4029,190.2934,190.3034,5758.0
2025-05-19 13:55:00,191.12,191.15,191.11,191.12,3751.0,190.2835,190.3133,190.2735,190.2835,3751.0
2025-05-19 14:00:00,191.11,191.16,191.07,191.16,2750.0,190.2735,190.3233,190.2337,190.3233,2750.0
2025-05-19 14:05:00,191.14,191.16,191.08,191.16,299027.0,190.3034,190.3233,190.2436,190.3233,299027.0
2025-05-19 14:10:00,191.15,191.15,191.06,191.09,13671.0,190.3133,190.3133,190.2237,190.2536,13671.0
2025-05-19 14:15:00,191.09,191.09,190.89,190.94,15257.0,190.2536,190.2536,190.0545,190.1043,15257.0
2025-05-19 14:20:00,190.95,191.02,190.9,190.94,5448.0,190.1142,190.1839,190.0644,190.1043,5448.0
2025-05-19 14:25:00,190.97,191.1,190.97,191.02,7410.0,190.1341,190.2636,190.1341,190.1839,7410.0
2025-05-19 14:30:00,191.03,191.1,190.98,191.09,1835.0,190.1939,190.2636,190.1441,190.2536,1835.0
2025-05-19 14:35:00,191.09,191.19,191.08,191.14,9992.0,190.2536,190.3532,190.2436,190.3034,9992.0
2025-05-19 14:40:00,191.15,191.17,191.08,191.12,13621.0,190.3133,190.3332,190.2436,190.2835,13621.0
2025-05-19 14:45:00,191.12,191.12,191.01,191.05,12704.0,190.2835,190.2835,190.1739,190.2138,12704.0
2025-05-19 14:50:00,191.05,191.09,191.02,191.04,139124.0,190.2138,190.2536,190.1839,190.2038,139124.0
2025-05-19 14:55:00,191.03,191.12,191.02,191.12,19278.0,190.1939,190.2835,190.1839,190.2835,19278.0
2025-05-19 15:00:00,191.12,191.19,191.02,191.06,10784.0,190.2835,190.3532,190.1839,190.2237,10784.0
2025-05-19 15:05:00,191.05,191.1,191.0,191.05,4215.0,190.2138,190.2636,190.164,190.2138,4215.0
2025-05-19 15:10:00,191.06,191.06,190.95,190.97,5814.0,190.2237,190.2237,190.1142,190.1341,5814.0
2025-05-19 15:15:00,190.94,190.98,190.89,190.89,8715.0,190.1043,190.1441,190.0545,190.0545,8715.0
2025-05-19 15:20:00,190.9,190.99,190.88,190.9,14594.0,190.0644,190.154,190.0445,190.0644,14594.0
2025-05-19 15:25:00,190.89,190.9,190.78,190.87,14266.0,190.0545,190.0644,189.945,190.0346,14266.0
2025-05-19 15:30:00,190.87,190.98,190.86,190.9,34904.0,190.0346,190.1441,190.0246,190.0644,34904.0
2025-05-19 15:35:00,190.9,191.0,190.87,190.99,13308.0,190.0644,190.164,190.0346,190.154,13308.0
2025-05-19 15:40:00,190.98,191.02,190.95,191.0,17424.0,190.1441,190.1839,190.1142,190.164,17424.0
2025-05-19 15:45:00,190.99,191.14,190.99,191.1,21053.0,190.154,190.3034,190.154,190.2636,21053.0
2025-05-19 15:50:00,191.11,191.34,191.11,191.23,28481.0,190.2735,190.5025,190.2735,190.393,28481.0
2025-05-19 15:55:00,191.21,191.38,191.17,191.34,97000.0,190.3731,190.5423,190.3332,190.5025,97000.0
2025-05-20 09:30:00,190.96,191.14,190.66,191.05,29103.0,190.1242,190.3034,189.8255,190.2138,29103.0
2025-05-20 09:35:00,191.04,191.11,190.9,190.99,25155.0,190.2038,190.2735,190.0644,190.154,25155.0
2025-05-20 09:40:00,190.99,191.01,190.89,190.91,1966.0,190.154,190.1739,190.0545,190.0744,1966.0
2025-05-20 09:45:00,190.98,191.04,190.9,190.94,6758.0,190.1441,190.2038,190.0644,190.1043,6758.0
2025-05-20 09:50:00,190.94,191.26,190.92,191.16,14825.0,190.1043,190.4229,190.0843,190.3233,14825.0
2025-05-20 09:55:00,191.15,191.28,191.13,191.2,11547.0,190.3133,190.4428,190.2934,190.3631,11547.0
2025-05-20 10:00:00,191.18,191.27,191.14,191.25,19601.0,190.3432,190.4328,190.3034,190.4129,19601.0
2025-05-20 10:05:00,191.25,191.29,191.18,191.19,33505.0,190.4129,190.4527,190.3432,190.3532,33505.0
2025-05-20 10:10:00,191.18,191.26,191.12,191.25,35603.0,190.3432,190.4229,190.2835,190.4129,35603.0
2025-05-20 10:15:00,191.26,191.26,191.12,191.17,25062.0,190.4229,190.4229,190.2835,190.3332,25062.0
2025-05-20 10:20:00,191.17,191.36,191.16,191.21,32139.0,190.3332,190.5224,190.3233,190.3731,32139.0
2025-05-20 10:25:00,191.2,191.32,191.17,191.22,19055.0,190.3631,190.4826,190.3332,190.383,19055.0
2025-05-20 10:30:00,191.23,191.3,191.17,191.18,6534.0,190.393,190.4627,190.3332,190.3432,6534.0
2025-05-20 10:35:00,191.21,191.38,191.18,191.38,10014.0,190.3731,190.5423,190.3432,190.5423,10014.0
2025-05-20 10:40:00,191.4,191.46,191.39,191.43,7996.0,190.5622,190.622,190.5523,190.5921,7996.0
2025-05-20 10:45:00,191.46,191.48,191.4,191.4,9072.0,190.622,190.6419,190.5622,190.5622,9072.0
2025-05-20 10:50:00,191.39,191.39,191.27,191.27,6700.0,190.5523,190.5523,190.4328,190.4328,6700.0
2025-05-20 10:55:00,191.28,191.31,191.09,191.09,4658.0,190.4428,190.4726,190.2536,190.2536,4658.0
2025-05-20 11:00:00,191.06,191.19,191.0,191.13,13479.0,190.2237,190.3532,190.164,190.2934,13479.0
2025-05-20 11:05:00,191.16,191.19,191.1,191.19,44072.0,190.3233,190.3532,190.2636,190.3532,44072.0
2025-05-20 11:10:00,191.19,191.35,191.19,191.33,6277.0,190.3532,190.5125,190.3532,190.4925,6277.0
2025-05-20 11:15:00,191.34,191.41,191.34,191.38,3561.0,190.5025,190.5722,190.5025,190.5423,3561.0
2025-05-20 11:20:00,191.4,191.41,191.3,191.3,6609.0,190.5622,190.5722,190.4627,190.4627,6609.0
2025-05-20 11:25:00,191.28,191.37,191.25,191.34,39319.0,190.4428,190.5324,190.4129,190.5025,39319.0
2025-05-20 11:30:00,191.36,191.38,191.24,191.26,7642.0,190.5224,190.5423,190.4029,190.4229,7642.0
2025-05-20 11:35:00,191.25,191.26,191.19,191.2,10689.0,190.4129,190.4229,190.3532,190.3631,10689.0
2025-05-20 11:40:00,191.19,191.19,191.03,191.04,4759.0,190.3532,190.3532,190.1939,190.2038,4759.0
2025-05-20 11:45:00,191.03,191.09,191.01,191.06,6986.0,190.1939,190.2536,190.1739,190.2237,6986.0
2025-05-20 11:50:00,191.04,191.07,190.97,191.03,26511.0,190.2038,190.2337,190.1341,190.1939,26511.0
2025-05-20 11:55:00,191.07,191.14,191.06,191.09,9494.0,190.2337,190.3034,190.2237,190.2536,9494.0
2025-05-20 12:00:00,191.1,191.1,190.99,190.99,1709.0,190.2636,190.2636,190.154,190.154,1709.0
2025-05-20 12:05:00,190.99,190.99,190.88,190.91,24167.0,190.154,190.154,190.0445,190.0744,24167.0
2025-05-20 12:10:00,190.89,190.93,190.81,190.87,7859.0,190.0545,190.0943,189.9748,190.0346,7859.0
2025-05-20 12:15:00,190.86,190.86,190.8,190.86,20988.0,190.0246,190.0246,189.9649,190.0246,20988.0
2025-05-20 12:20:00,190.87,190.91,190.82,190.82,8840.0,190.0346,190.0744,189.9848,189.9848,8840.0
2025-05-20 12:25:00,190.77,190.87,190.77,190.84,5891.0,189.935,190.0346,189.935,190.0047,5891.0
2025-05-20 12:30:00,190.81,190.84,190.78,190.79,19134.0,189.9748,190.0047,189.945,189.9549,19134.0
2025-05-20 12:35:00,190.81,190.91,190.81,190.9,5778.0,189.9748,190.0744,189.9748,190.0644,5778.0
2025-05-20 12:40:00,190.93,190.96,190.86,190.93,4656.0,190.0943,190.1242,190.0246,190.0943,4656.0
2025-05-20 12:45:00,190.96,190.96,190.9,190.9,3019.0,190.1242,190.1242,190.0644,190.0644,3019.0
2025-05-20 12:50:00,190.93,190.95,190.91,190.95,5150.0,190.0943,190.1142,190.0744,190.1142,5150.0
2025-05-20 12:55:00,190.97,191.02,190.97,191.01,4050.0,190.1341,190.1839,190.1341,190.1739,4050.0
2025-05-20 13:00:00,191.0,191.14,191.0,191.11,2859.0,190.164,190.3034,190.164,190.2735,2859.0
2025-05-20 13:05:00,191.12,191.13,191.1,191.13,42160.0,190.2835,190.2934,190.2636,190.2934,42160.0
2025-05-20 13:10:00,191.13,191.21,191.1,191.21,3937.0,190.2934,190.3731,190.2636,190.3731,3937.0
2025-05-20 13:15:00,191.19,191.2,191.15,191.15,2360.0,190.3532,190.3631,190.3133,190.3133,2360.0
2025-05-20 13:20:00,191.16,191.16,191.04,191.08,6980.0,190.3233,190.3233,190.2038,190.2436,6980.0
2025-05-20 13:25:00,191.09,191.17,191.09,191.14,3250.0,190.2536,190.3332,190.2536,190.3034,3250.0
2025-05-20 13:30:00,191.12,191.17,191.08,191.1,3857.0,190.2835,190.3332,190.2436,190.2636,3857.0
2025-05-20 13:35:00,191.13,191.21,191.11,191.18,6793.0,190.2934,190.3731,190.2735,190.3432,6793.0
2025-05-20 13:40:00,191.19,191.19,191.14,191.14,6020.0,190.3532,190.3532,190.3034,190.3034,6020.0
2025-05-20 13:45:00,191.12,191.14,191.09,191.09,8745.0,190.2835,190.3034,190.2536,190.2536,8745.0
2025-05-20 13:50:00,191.08,191.12,191.05,191.12,5183.0,190.2436,190.2835,190.2138,190.2835,5183.0
2025-05-20 13:55:00,191.12,191.14,191.1,191.13,9940.0,190.2835,190.3034,190.2636,190.2934,9940.0
2025-05-20 14:00:00,191.13,191.15,191.07,191.13,3750.0,190.2934,190.3133,190.2337,190.2934,3750.0
2025-05-20 14:05:00,191.12,191.15,191.1,191.1,4454.0,190.2835,190.3133,190.2636,190.2636,4454.0
2025-05-20 14:10:00,191.12,191.12,191.07,191.09,6071.0,190.2835,190.2835,190.2337,190.2536,6071.0
2025-05-20 14:15:00,191.09,191.12,190.92,190.95,8870.0,190.2536,190.2835,190.0843,190.1142,8870.0
2025-05-20 14:20:00,190.92,190.92,190.6,190.78,16801.0,190.0843,190.0843,189.7657,189.945,16801.0
2025-05-20 14:25:00,190.8,190.83,190.46,190.49,25638.0,189.9649,189.9947,189.6264,189.6562,25638.0
2025-05-20 14:30:00,190.46,190.54,190.41,190.51,10357.0,189.6264,189.706,189.5766,189.6761,10357.0
2025-05-20 14:35:00,190.51,190.68,190.51,190.68,5502.0,189.6761,189.8454,189.6761,189.8454,5502.0
2025-05-20 14:40:00,190.66,190.67,190.46,190.53,22357.0,189.8255,189.8354,189.6264,189.696,22357.0
2025-05-20 14:45:00,190.55,190.59,190.5,190.56,10111.0,189.716,189.7558,189.6662,189.7259,10111.0
2025-05-20 14:50:00,190.59,190.6,190.5,190.5,5522.0,189.7558,189.7657,189.6662,189.6662,5522.0
2025-05-20 14:55:00,190.51,190.62,190.51,190.56,13124.0,189.6761,189.7857,189.6761,189.7259,13124.0
2025-05-20 15:00:00,190.56,190.56,190.25,190.3,17865.0,189.7259,189.7259,189.4173,189.4671,17865.0
2025-05-20 15:05:00,190.28,190.49,190.25,190.49,12699.0,189.4471,189.6562,189.4173,189.6562,12699.0
2025-05-20 15:10:00,190.5,190.55,190.42,190.54,19210.0,189.6662,189.716,189.5865,189.706,19210.0
2025-05-20 15:15:00,190.54,190.6,190.47,190.59,90261.0,189.706,189.7657,189.6363,189.7558,90261.0
2025-05-20 15:20:00,190.57,190.63,190.55,190.55,19209.0,189.7359,189.7956,189.716,189.716,19209.0
2025-05-20 15:25:00,190.57,190.65,190.54,190.55,23691.0,189.7359,189.8155,189.706,189.716,23691.0
2025-05-20 15:30:00,190.56,190.74,190.56,190.7,18477.0,189.7259,189.9051,189.7259,189.8653,18477.0
2025-05-20 15:35:00,190.72,190.79,190.67,190.75,16611.0,189.8852,189.9549,189.8354,189.9151,16611.0
2025-05-20 15:40:00,190.76,190.8,190.68,190.69,21936.0,189.925,189.9649,189.8454,189.8553,21936.0
2025-05-20 15:45:00,190.69,190.79,190.64,190.65,51105.0,189.8553,189.9549,189.8056,189.8155,51105.0
2025-05-20 15:50:00,190.64,190.89,190.56,190.82,32291.0,189.8056,190.0545,189.7259,189.9848,32291.0
2025-05-20 15:55:00,190.79,191.03,190.73,190.94,123166.0,189.9549,190.1939,189.8952,190.1043,123166.0
2025-05-21 09:30:00,189.66,189.94,189.42,189.7,63385.0,188.8299,189.1086,188.5909,188.8697,63385.0
2025-05-21 09:35:00,189.73,189.81,189.65,189.78,27152.0,188.8995,188.9792,188.8199,188.9493,27152.0
2025-05-21 09:40:00,189.8,189.8,189.65,189.65,12453.0,188.9692,188.9692,188.8199,188.8199,12453.0
2025-05-21 09:45:00,189.66,189.71,189.58,189.67,16366.0,188.8299,188.8796,188.7502,188.8398,16366.0
2025-05-21 09:50:00,189.62,189.81,189.61,189.79,7501.0,188.79,188.9792,188.7801,188.9593,7501.0
2025-05-21 09:55:00,189.79,189.79,189.59,189.61,7828.0,188.9593,188.9593,188.7602,188.7801,7828.0
2025-05-21 10:00:00,189.61,189.95,189.61,189.86,37827.0,188.7801,189.1186,188.7801,189.029,37827.0
2025-05-21 10:05:00,189.81,189.9,189.64,189.66,65400.0,188.9792,189.0688,188.8099,188.8299,65400.0
2025-05-21 10:10:00,189.66,189.66,189.44,189.5,11548.0,188.8299,188.8299,188.6108,188.6706,11548.0
2025-05-21 10:15:00,189.5,189.58,189.49,189.52,8743.0,188.6706,188.7502,188.6606,188.6905,8743.0
2025-05-21 10:20:00,189.56,189.69,189.56,189.65,11129.0,188.7303,188.8597,188.7303,188.8199,11129.0
2025-05-21 10:25:00,189.65,189.65,189.31,189.31,16418.0,188.8199,188.8199,188.4814,188.4814,16418.0
2025-05-21 10:30:00,189.35,189.36,189.11,189.14,10988.0,188.5212,188.5312,188.2823,188.3121,10988.0
2025-05-21 10:35:00,189.18,189.32,189.13,189.32,12270.0,188.352,188.4913,188.3022,188.4913,12270.0
2025-05-21 10:40:00,189.33,189.42,189.16,189.17,13035.0,188.5013,188.5909,188.332,188.342,13035.0
2025-05-21 10:45:00,189.17,189.18,188.96,189.09,9874.0,188.342,188.352,188.1329,188.2624,9874.0
2025-05-21 10:50:00,189.11,189.2,189.08,189.08,17383.0,188.2823,188.3719,188.2524,188.2524,17383.0
2025-05-21 10:55:00,189.11,189.34,189.11,189.34,3457.0,188.2823,188.5113,188.2823,188.5113,3457.0
2025-05-21 11:00:00,189.32,189.33,189.22,189.27,4053.0,188.4913,188.5013,188.3918,188.4416,4053.0
2025-05-21 11:05:00,189.29,189.56,189.23,189.55,16834.0,188.4615,188.7303,188.4017,188.7203,16834.0
2025-05-21 11:10:00,189.51,189.68,189.47,189.68,7025.0,188.6805,188.8498,188.6407,188.8498,7025.0
2025-05-21 11:15:00,189.68,189.69,189.54,189.54,11030.0,188.8498,188.8597,188.7104,188.7104,11030.0
2025-05-21 11:20:00,189.56,189.61,189.47,189.61,11666.0,188.7303,188.7801,188.6407,188.7801,11666.0
2025-05-21 11:25:00,189.59,189.59,189.47,189.48,4820.0,188.7602,188.7602,188.6407,188.6506,4820.0
2025-05-21 11:30:00,189.49,189.55,189.47,189.5,7541.0,188.6606,188.7203,188.6407,188.6706,7541.0
2025-05-21 11:35:00,189.5,189.51,189.4,189.48,27195.0,188.6706,188.6805,188.571,188.6506,27195.0
2025-05-21 11:40:00,189.48,189.56,189.41,189.45,21643.0,188.6506,188.7303,188.581,188.6208,21643.0
2025-05-21 11:45:00,189.45,189.49,189.36,189.41,25163.0,188.6208,188.6606,188.5312,188.581,25163.0
2025-05-21 11:50:00,189.39,189.56,189.38,189.55,10625.0,188.561,188.7303,188.5511,188.7203,10625.0
2025-05-21 11:55:00,189.55,189.58,189.41,189.42,7785.0,188.7203,188.7502,188.581,188.5909,7785.0
2025-05-21 12:00:00,189.41,189.49,189.32,189.36,18585.0,188.581,188.6606,188.4913,188.5312,18585.0
2025-05-21 12:05:00,189.32,189.46,189.32,189.45,10713.0,188.4913,188.6307,188.4913,188.6208,10713.0
2025-05-21 12:10:00,189.46,189.46,189.32,189.41,16062.0,188.6307,188.6307,188.4913,188.581,16062.0
2025-05-21 12:15:00,189.41,189.45,189.38,189.39,5670.0,188.581,188.6208,188.5511,188.561,5670.0
2025-05-21 12:20:00,189.39,189.39,189.3,189.35,17085.0,188.561,188.561,188.4714,188.5212,17085.0
2025-05-21 12:25:00,189.34,189.42,189.33,189.37,16433.0,188.5113,188.5909,188.5013,188.5411,16433.0
2025-05-21 12:30:00,189.37,189.53,189.37,189.53,12204.0,188.5411,188.7004,188.5411,188.7004,12204.0
2025-05-21 12:35:00,189.52,189.54,189.46,189.48,5457.0,188.6905,188.7104,188.6307,188.6506,5457.0
2025-05-21 12:40:00,189.47,189.55,189.45,189.5,9432.0,188.6407,188.7203,188.6208,188.6706,9432.0
2025-05-21 12:45:00,189.51,189.64,189.5,189.64,3131.0,188.6805,188.8099,188.6706,188.8099,3131.0
2025-05-21 12:50:00,189.65,189.65,189.61,189.64,4670.0,188.8199,188.8199,188.7801,188.8099,4670.0
2025-05-21 12:55:00,189.64,189.64,189.43,189.43,3247.0,188.8099,188.8099,188.6009,188.6009,3247.0
2025-05-21 13:00:00,189.45,189.5,189.38,189.5,7762.0,188.6208,188.6706,188.5511,188.6706,7762.0
2025-05-21 13:05:00,189.51,189.53,189.27,189.29,7076.0,188.6805,188.7004,188.4416,188.4615,7076.0
2025-05-21 13:10:00,189.26,189.26,189.12,189.18,5939.0,188.4316,188.4316,188.2922,188.352,5939.0
2025-05-21 13:15:00,189.12,189.13,188.48,188.53,24200.0,188.2922,188.3022,187.655,187.7048,24200.0
2025-05-21 13:20:00,188.59,188.59,188.01,188.06,21444.0,187.7645,187.7645,187.1871,187.2369,21444.0
2025-05-21 13:25:00,188.12,188.12,187.75,187.79,25462.0,187.2966,187.2966,186.9282,186.968,25462.0
2025-05-21 13:30:00,187.77,188.28,187.6,188.18,50227.0,186.9481,187.4559,186.7789,187.3563,50227.0
2025-05-21 13:35:00,188.13,188.57,188.07,188.57,13820.0,187.3066,187.7446,187.2468,187.7446,13820.0
2025-05-21 13:40:00,188.57,188.57,188.26,188.28,14588.0,187.7446,187.7446,187.436,187.4559,14588.0
2025-05-21 13:45:00,188.24,188.44,188.2,188.29,91681.0,187.4161,187.6152,187.3762,187.4659,91681.0
2025-05-21 13:50:00,188.25,188.39,188.07,188.15,24499.0,187.426,187.5654,187.2468,187.3265,24499.0
2025-05-21 13:55:00,188.15,188.19,187.99,188.06,13924.0,187.3265,187.3663,187.1672,187.2369,13924.0
2025-05-21 14:00:00,188.08,188.15,187.75,187.79,28657.0,187.2568,187.3265,186.9282,186.968,28657.0
2025-05-21 14:05:00,187.78,188.08,187.76,188.08,24544.0,186.9581,187.2568,186.9382,187.2568,24544.0
2025-05-21 14:10:00,188.08,188.1,187.75,187.87,11037.0,187.2568,187.2767,186.9282,187.0477,11037.0
2025-05-21 14:15:00,187.85,187.94,187.8,187.8,12713.0,187.0278,187.1174,186.978,186.978,12713.0
2025-05-21 14:20:00,187.79,187.79,187.59,187.73,16334.0,186.968,186.968,186.7689,186.9083,16334.0
2025-05-21 14:25:00,187.74,187.93,187.73,187.86,21607.0,186.9183,187.1074,186.9083,187.0377,21607.0
2025-05-21 14:30:00,187.86,188.02,187.81,188.02,11510.0,187.0377,187.197,186.988,187.197,11510.0
2025-05-21 14:35:00,188.03,188.13,187.87,187.91,16786.0,187.207,187.3066,187.0477,187.0875,16786.0
2025-05-21 14:40:00,187.92,188.02,187.9,188.01,9260.0,187.0975,187.197,187.0776,187.1871,9260.0
2025-05-21 14:45:00,187.99,188.03,187.68,187.68,10206.0,187.1672,187.207,186.8585,186.8585,10206.0
2025-05-21 14:50:00,187.69,187.73,187.6,187.64,28766.0,186.8685,186.9083,186.7789,186.8187,28766.0
2025-05-21 14:55:00,187.61,187.71,187.51,187.54,16806.0,186.7888,186.8884,186.6893,186.7191,16806.0
2025-05-21 15:00:00,187.54,187.66,187.5,187.59,18576.0,186.7191,186.8386,186.6793,186.7689,18576.0
2025-05-21 15:05:00,187.58,187.69,187.29,187.3,23863.0,186.759,186.8685,186.4702,186.4802,23863.0
2025-05-21 15:10:00,187.29,187.55,187.2,187.51,20990.0,186.4702,186.7291,186.3806,186.6893,20990.0
2025-05-21 15:15:00,187.55,187.58,187.38,187.43,23347.0,186.7291,186.759,186.5598,186.6096,23347.0
2025-05-21 15:20:00,187.44,187.49,187.21,187.21,21310.0,186.6196,186.6694,186.3906,186.3906,21310.0
2025-05-21 15:25:00,187.2,187.27,187.12,187.16,26670.0,186.3806,186.4503,186.301,186.3408,26670.0
2025-05-21 15:30:00,187.17,187.48,187.17,187.47,32706.0,186.3508,186.6594,186.3508,186.6494,32706.0
2025-05-21 15:35:00,187.46,187.64,187.39,187.64,24983.0,186.6395,186.8187,186.5698,186.8187,24983.0
2025-05-21 15:40:00,187.63,187.73,187.55,187.68,29010.0,186.8087,186.9083,186.7291,186.8585,29010.0
2025-05-21 15:45:00,187.68,187.71,187.46,187.46,30614.0,186.8585,186.8884,186.6395,186.6395,30614.0
2025-05-21 15:50:00,187.46,187.59,187.31,187.33,125379.0,186.6395,186.7689,186.4901,186.5101,125379.0
2025-05-21 15:55:00,187.32,187.41,187.18,187.19,178528.0,186.5001,186.5897,186.3607,186.3707,178528.0
2025-05-22 09:30:00,186.82,186.96,186.4,186.47,37328.0,186.0023,186.1417,185.5841,185.6538,37328.0
2025-05-22 09:35:00,186.44,186.52,186.28,186.52,55131.0,185.6239,185.7036,185.4647,185.7036,55131.0
2025-05-22 09:40:00,186.5,186.7,186.48,186.56,53645.0,185.6837,185.8828,185.6638,185.7434,53645.0
2025-05-22 09:45:00,186.56,186.65,186.28,186.31,51863.0,185.7434,185.833,185.4647,185.4945,51863.0
2025-05-22 09:50:00,186.33,186.58,186.24,186.45,46955.0,185.5144,185.7633,185.4248,185.6339,46955.0
2025-05-22 09:55:00,186.44,186.47,186.32,186.35,46889.0,185.6239,185.6538,185.5045,185.5343,46889.0
2025-05-22 10:00:00,186.38,186.54,186.36,186.47,43107.0,185.5642,185.7235,185.5443,185.6538,43107.0
2025-05-22 10:05:00,186.48,186.62,186.4,186.53,37349.0,185.6638,185.8032,185.5841,185.7136,37349.0
2025-05-22 10:10:00,186.51,186.51,186.25,186.3,51304.0,185.6936,185.6936,185.4348,185.4846,51304.0
2025-05-22 10:15:00,186.29,186.44,186.28,186.44,22493.0,185.4746,185.6239,185.4647,185.6239,22493.0
2025-05-22 10:20:00,186.41,186.41,186.01,186.01,56895.0,185.5941,185.5941,185.1958,185.1958,56895.0
2025-05-22 10:25:00,185.94,186.05,185.92,185.94,15508.0,185.1261,185.2357,185.1062,185.1261,15508.0
2025-05-22 10:30:00,185.94,186.0,185.8,185.81,15911.0,185.1261,185.1859,184.9868,184.9967,15911.0
2025-05-22 10:35:00,185.85,185.86,185.67,185.71,317102.0,185.0365,185.0465,184.8573,184.8971,317102.0
2025-05-22 10:40:00,185.69,185.96,185.68,185.75,9166.0,184.8772,185.1461,184.8673,184.937,9166.0
2025-05-22 10:45:00,185.76,185.93,185.75,185.88,35571.0,184.9469,185.1162,184.937,185.0664,35571.0
2025-05-22 10:50:00,185.89,186.0,185.86,185.86,10006.0,185.0764,185.1859,185.0465,185.0465,10006.0
2025-05-22 10:55:00,185.85,186.1,185.73,186.1,10380.0,185.0365,185.2854,184.9171,185.2854,10380.0
2025-05-22 11:00:00,186.09,186.25,186.09,186.21,7841.0,185.2755,185.4348,185.2755,185.395,7841.0
2025-05-22 11:05:00,186.2,186.34,186.14,186.29,27312.0,185.385,185.5244,185.3253,185.4746,27312.0
2025-05-22 11:10:00,186.28,186.3,186.14,186.14,19153.0,185.4647,185.4846,185.3253,185.3253,19153.0
2025-05-22 11:15:00,186.12,186.13,185.97,186.07,28699.0,185.3054,185.3153,185.156,185.2556,28699.0
2025-05-22 11:20:00,186.09,186.3,186.05,186.26,12623.0,185.2755,185.4846,185.2357,185.4447,12623.0
2025-05-22 11:25:00,186.27,186.33,186.11,186.15,51364.0,185.4547,185.5144,185.2954,185.3352,51364.0
2025-05-22 11:30:00,186.09,186.29,186.06,186.28,38310.0,185.2755,185.4746,185.2456,185.4647,38310.0
2025-05-22 11:35:00,186.29,186.64,186.28,186.52,29928.0,185.4746,185.8231,185.4647,185.7036,29928.0
2025-05-22 11:40:00,186.5,186.6,186.5,186.51,15551.0,185.6837,185.7832,185.6837,185.6936,15551.0
2025-05-22 11:45:00,186.55,186.61,186.48,186.48,17214.0,185.7335,185.7932,185.6638,185.6638,17214.0
2025-05-22 11:50:00,186.5,186.63,186.49,186.61,52753.0,185.6837,185.8131,185.6737,185.7932,52753.0
2025-05-22 11:55:00,186.66,186.66,186.58,186.61,3036.0,185.843,185.843,185.7633,185.7932,3036.0
2025-05-22 12:00:00,186.65,186.82,186.64,186.77,8052.0,185.833,186.0023,185.8231,185.9525,8052.0
2025-05-22 12:05:00,186.77,186.8,186.6,186.77,8314.0,185.9525,185.9824,185.7832,185.9525,8314.0
2025-05-22 12:10:00,186.77,186.94,186.76,186.94,11861.0,185.9525,186.1218,185.9425,186.1218,11861.0
2025-05-22 12:15:00,186.99,187.06,186.85,186.88,22185.0,186.1715,186.2412,186.0322,186.062,22185.0
2025-05-22 12:20:00,186.8,186.85,186.75,186.75,7795.0,185.9824,186.0322,185.9326,185.9326,7795.0
2025-05-22 12:25:00,186.72,186.77,186.69,186.71,6615.0,185.9027,185.9525,185.8729,185.8928,6615.0
2025-05-22 12:30:00,186.67,186.7,186.56,186.64,24257.0,185.8529,185.8828,185.7434,185.8231,24257.0
2025-05-22 12:35:00,186.65,186.73,186.62,186.68,89171.0,185.833,185.9127,185.8032,185.8629,89171.0
2025-05-22 12:40:00,186.67,186.77,186.65,186.66,49535.0,185.8529,185.9525,185.833,185.843,49535.0
2025-05-22 12:45:00,186.67,186.72,186.53,186.53,29351.0,185.8529,185.9027,185.7136,185.7136,29351.0
2025-05-22 12:50:00,186.54,186.58,186.52,186.56,23609.0,185.7235,185.7633,185.7036,185.7434,23609.0
2025-05-22 12:55:00,186.53,186.54,186.37,186.37,4278.0,185.7136,185.7235,185.5543,185.5543,4278.0
2025-05-22 13:00:00,186.37,186.43,186.26,186.3,15945.0,185.5543,185.614,185.4447,185.4846,15945.0
2025-05-22 13:05:00,186.26,186.34,186.26,186.28,51675.0,185.4447,185.5244,185.4447,185.4647,51675.0
2025-05-22 13:10:00,186.29,186.42,186.27,186.41,3534.0,185.4746,185.604,185.4547,185.5941,3534.0
2025-05-22 13:15:00,186.38,186.69,186.38,186.64,10648.0,185.5642,185.8729,185.5642,185.8231,10648.0
2025-05-22 13:20:00,186.65,186.9,186.64,186.89,39617.0,185.833,186.0819,185.8231,186.072,39617.0
2025-05-22 13:25:00,186.89,187.02,186.86,186.93,14635.0,186.072,186.2014,186.0421,186.1118,14635.0
2025-05-22 13:30:00,186.94,187.03,186.86,187.03,6600.0,186.1218,186.2114,186.0421,186.2114,6600.0
2025-05-22 13:35:00,187.08,187.09,186.98,187.02,4432.0,186.2611,186.2711,186.1616,186.2014,4432.0
2025-05-22 13:40:00,187.06,187.14,187.03,187.14,4235.0,186.2412,186.3209,186.2114,186.3209,4235.0
2025-05-22 13:45:00,187.11,187.16,187.05,187.13,18066.0,186.291,186.3408,186.2313,186.3109,18066.0
2025-05-22 13:50:00,187.11,187.13,187.08,187.12,2800.0,186.291,186.3109,186.2611,186.301,2800.0
2025-05-22 13:55:00,187.13,187.26,187.09,187.14,9506.0,186.3109,186.4404,186.2711,186.3209,9506.0
2025-05-22 14:00:00,187.13,187.23,187.1,187.18,11006.0,186.3109,186.4105,186.2811,186.3607,11006.0
2025-05-22 14:05:00,187.17,187.21,187.1,187.15,11282.0,186.3508,186.3906,186.2811,186.3308,11282.0
2025-05-22 14:10:00,187.16,187.24,187.08,187.24,7307.0,186.3408,186.4204,186.2611,186.4204,7307.0
2025-05-22 14:15:00,187.24,187.33,187.21,187.31,16159.0,186.4204,186.5101,186.3906,186.4901,16159.0
2025-05-22 14:20:00,187.33,187.37,187.2,187.34,11193.0,186.5101,186.5499,186.3806,186.52,11193.0
2025-05-22 14:25:00,187.36,187.36,187.24,187.25,10508.0,186.5399,186.5399,186.4204,186.4304,10508.0
2025-05-22 14:30:00,187.24,187.3,187.19,187.23,16570.0,186.4204,186.4802,186.3707,186.4105,16570.0
2025-05-22 14:35:00,187.23,187.25,187.08,187.08,15744.0,186.4105,186.4304,186.2611,186.2611,15744.0
2025-05-22 14:40:00,187.07,187.11,187.02,187.09,17917.0,186.2512,186.291,186.2014,186.2711,17917.0
2025-05-22 14:45:00,187.08,187.17,187.04,187.04,31269.0,186.2611,186.3508,186.2213,186.2213,31269.0
2025-05-22 14:50:00,187.04,187.2,187.03,187.14,23912.0,186.2213,186.3806,186.2114,186.3209,23912.0
2025-05-22 14:55:00,187.15,187.3,187.14,187.23,21476.0,186.3308,186.4802,186.3209,186.4105,21476.0
2025-05-22 15:00:00,187.23,187.32,187.22,187.27,15573.0,186.4105,186.5001,186.4005,186.4503,15573.0
2025-05-22 15:05:00,187.23,187.31,187.19,187.19,15763.0,186.4105,186.4901,186.3707,186.3707,15763.0
2025-05-22 15:10:00,187.17,187.3,187.16,187.3,13628.0,186.3508,186.4802,186.3408,186.4802,13628.0
2025-05-22 15:15:00,187.28,187.32,187.26,187.29,29441.0,186.4603,186.5001,186.4404,186.4702,29441.0
2025-05-22 15:20:00,187.3,187.4,187.28,187.35,20380.0,186.4802,186.5797,186.4603,186.53,20380.0
2025-05-22 15:25:00,187.37,187.57,187.35,187.55,13511.0,186.5499,186.749,186.53,186.7291,13511.0
2025-05-22 15:30:00,187.55,187.56,187.37,187.42,24394.0,186.7291,186.739,186.5499,186.5997,24394.0
2025-05-22 15:35:00,187.42,187.44,187.34,187.39,34305.0,186.5997,186.6196,186.52,186.5698,34305.0
2025-05-22 15:40:00,187.37,187.42,187.21,187.22,23474.0,186.5499,186.5997,186.3906,186.4005,23474.0
2025-05-22 15:45:00,187.19,187.23,187.03,187.15,107041.0,186.3707,186.4105,186.2114,186.3308,107041.0
2025-05-22 15:50:00,187.14,187.27,186.85,186.85,57542.0,186.3209,186.4503,186.0322,186.0322,57542.0
2025-05-22 15:55:00,186.86,186.9,186.46,186.58,132711.0,186.0421,186.0819,185.6439,185.7633,132711.0
2025-05-23 09:30:00,184.91,185.34,184.69,185.22,87463.0,184.1006,184.5288,183.8816,184.4093,87463.0
2025-05-23 09:35:00,185.22,185.37,185.13,185.15,21672.0,184.4093,184.5586,184.3197,184.3396,21672.0
2025-05-23 09:40:00,185.07,185.21,184.96,185.15,11241.0,184.2599,184.3993,184.1504,184.3396,11241.0
2025-05-23 09:45:00,185.21,185.3,185.01,185.24,9539.0,184.3993,184.4889,184.2002,184.4292,9539.0
2025-05-23 09:50:00,185.26,185.45,185.18,185.2,49466.0,184.4491,184.6383,184.3695,184.3894,49466.0
2025-05-23 09:55:00,185.22,185.31,185.07,185.15,29914.0,184.4093,184.4989,184.2599,184.3396,29914.0
2025-05-23 10:00:00,185.16,185.53,185.13,185.52,35964.0,184.3496,184.7179,184.3197,184.708,35964.0
2025-05-23 10:05:00,185.5,185.61,185.34,185.34,34813.0,184.6881,184.7976,184.5288,184.5288,34813.0
2025-05-23 10:10:00,185.3,185.57,185.23,185.42,33765.0,184.4889,184.7578,184.4192,184.6084,33765.0
2025-05-23 10:15:00,185.39,185.46,185.1,185.1,21510.0,184.5785,184.6482,184.2898,184.2898,21510.0
2025-05-23 10:20:00,185.09,185.34,185.02,185.34,28180.0,184.2799,184.5288,184.2102,184.5288,28180.0
2025-05-23 10:25:00,185.33,185.4,185.15,185.22,12233.0,184.5188,184.5885,184.3396,184.4093,12233.0
2025-05-23 10:30:00,185.27,185.49,185.24,185.49,32563.0,184.4591,184.6781,184.4292,184.6781,32563.0
2025-05-23 10:35:00,185.56,185.56,185.32,185.41,272715.0,184.7478,184.7478,184.5089,184.5985,272715.0
2025-05-23 10:40:00,185.38,185.55,185.36,185.54,25943.0,184.5686,184.7378,184.5487,184.7279,25943.0
2025-05-23 10:45:00,185.54,185.65,185.51,185.52,18836.0,184.7279,184.8374,184.698,184.708,18836.0
2025-05-23 10:50:00,185.5,185.51,185.17,185.26,16297.0,184.6881,184.698,184.3595,184.4491,16297.0
2025-05-23 10:55:00,185.21,185.22,185.11,185.11,17540.0,184.3993,184.4093,184.2998,184.2998,17540.0
2025-05-23 11:00:00,185.14,185.38,185.08,185.29,27964.0,184.3296,184.5686,184.2699,184.479,27964.0
2025-05-23 11:05:00,185.26,185.36,185.13,185.35,37350.0,184.4491,184.5487,184.3197,184.5387,37350.0
2025-05-23 11:10:00,185.37,185.37,185.19,185.3,7238.0,184.5586,184.5586,184.3794,184.4889,7238.0
2025-05-23 11:15:00,185.28,185.48,185.2,185.44,7630.0,184.469,184.6682,184.3894,184.6283,7630.0
2025-05-23 11:20:00,185.41,185.63,185.41,185.6,59599.0,184.5985,184.8175,184.5985,184.7876,59599.0
2025-05-23 11:25:00,185.63,185.64,185.52,185.63,17250.0,184.8175,184.8275,184.708,184.8175,17250.0
2025-05-23 11:30:00,185.62,185.87,185.6,185.87,7788.0,184.8075,185.0564,184.7876,185.0564,7788.0
2025-05-23 11:35:00,185.85,186.0,185.75,185.87,18886.0,185.0365,185.1859,184.937,185.0564,18886.0
2025-05-23 11:40:00,185.84,185.9,185.81,185.85,4723.0,185.0266,185.0863,184.9967,185.0365,4723.0
2025-05-23 11:45:00,185.84,185.86,185.74,185.85,43910.0,185.0266,185.0465,184.927,185.0365,43910.0
2025-05-23 11:50:00,185.87,185.87,185.58,185.62,9390.0,185.0564,185.0564,184.7677,184.8075,9390.0
2025-05-23 11:55:00,185.59,185.63,185.54,185.59,4712.0,184.7777,184.8175,184.7279,184.7777,4712.0
2025-05-23 12:00:00,185.55,185.75,185.51,185.53,24418.0,184.7378,184.937,184.698,184.7179,24418.0
2025-05-23 12:05:00,185.45,185.58,185.42,185.5,25920.0,184.6383,184.7677,184.6084,184.6881,25920.0
2025-05-23 12:10:00,185.55,185.56,185.44,185.48,16820.0,184.7378,184.7478,184.6283,184.6682,16820.0
2025-05-23 12:15:00,185.5,185.56,185.47,185.49,39511.0,184.6881,184.7478,184.6582,184.6781,39511.0
2025-05-23 12:20:00,185.48,185.77,185.47,185.75,5025.0,184.6682,184.9569,184.6582,184.937,5025.0
2025-05-23 12:25:00,185.79,185.86,185.72,185.73,9074.0,184.9768,185.0465,184.9071,184.9171,9074.0
2025-05-23 12:30:00,185.67,185.67,185.53,185.6,8284.0,184.8573,184.8573,184.7179,184.7876,8284.0
2025-05-23 12:35:00,185.66,185.9,185.64,185.9,10475.0,184.8474,185.0863,184.8275,185.0863,10475.0
2025-05-23 12:40:00,185.88,185.93,185.84,185.86,10922.0,185.0664,185.1162,185.0266,185.0465,10922.0
2025-05-23 12:45:00,185.89,185.97,185.85,185.97,12955.0,185.0764,185.156,185.0365,185.156,12955.0
2025-05-23 12:50:00,185.97,186.01,185.89,185.99,53787.0,185.156,185.1958,185.0764,185.1759,53787.0
2025-05-23 12:55:00,186.03,186.05,185.84,185.87,10164.0,185.2157,185.2357,185.0266,185.0564,10164.0
2025-05-23 13:00:00,185.84,185.98,185.82,185.97,7748.0,185.0266,185.166,185.0067,185.156,7748.0
2025-05-23 13:05:00,185.98,186.04,185.96,186.04,3354.0,185.166,185.2257,185.1461,185.2257,3354.0
2025-05-23 13:10:00,186.06,186.19,186.04,186.16,22754.0,185.2456,185.375,185.2257,185.3452,22754.0
2025-05-23 13:15:00,186.17,186.4,186.16,186.36,13296.0,185.3551,185.5841,185.3452,185.5443,13296.0
2025-05-23 13:20:00,186.35,186.41,186.3,186.38,11019.0,185.5343,185.5941,185.4846,185.5642,11019.0
2025-05-23 13:25:00,186.37,186.45,186.36,186.44,16937.0,185.5543,185.6339,185.5443,185.6239,16937.0
2025-05-23 13:30:00,186.42,186.42,186.3,186.33,8543.0,185.604,185.604,185.4846,185.5144,8543.0
2025-05-23 13:35:00,186.33,186.42,186.32,186.37,8674.0,185.5144,185.604,185.5045,185.5543,8674.0
2025-05-23 13:40:00,186.35,186.35,186.22,186.31,10902.0,185.5343,185.5343,185.4049,185.4945,10902.0
2025-05-23 13:45:00,186.31,186.44,186.29,186.42,3933.0,185.4945,185.6239,185.4746,185.604,3933.0
2025-05-23 13:50:00,186.44,186.62,186.42,186.48,12719.0,185.6239,185.8032,185.604,185.6638,12719.0
2025-05-23 13:55:00,186.47,186.49,186.35,186.43,13430.0,185.6538,185.6737,185.5343,185.614,13430.0
2025-05-23 14:00:00,186.43,186.61,186.41,186.61,45112.0,185.614,185.7932,185.5941,185.7932,45112.0
2025-05-23 14:05:00,186.64,186.72,186.61,186.62,19744.0,185.8231,185.9027,185.7932,185.8032,19744.0
2025-05-23 14:10:00,186.59,186.63,186.52,186.61,7811.0,185.7733,185.8131,185.7036,185.7932,7811.0
2025-05-23 14:15:00,186.64,186.71,186.43,186.49,21165.0,185.8231,185.8928,185.614,185.6737,21165.0
2025-05-23 14:20:00,186.49,186.49,186.28,186.45,40963.0,185.6737,185.6737,185.4647,185.6339,40963.0
2025-05-23 14:25:00,186.41,186.56,186.4,186.43,8906.0,185.5941,185.7434,185.5841,185.614,8906.0
2025-05-23 14:30:00,186.48,186.62,186.48,186.59,13614.0,185.6638,185.8032,185.6638,185.7733,13614.0
2025-05-23 14:35:00,186.61,186.73,186.56,186.56,8140.0,185.7932,185.9127,185.7434,185.7434,8140.0
2025-05-23 14:40:00,186.61,186.61,186.54,186.54,4090.0,185.7932,185.7932,185.7235,185.7235,4090.0
2025-05-23 14:45:00,186.58,186.61,186.46,186.61,9073.0,185.7633,185.7932,185.6439,185.7932,9073.0
2025-05-23 14:50:00,186.61,186.65,186.56,186.61,3513.0,185.7932,185.833,185.7434,185.7932,3513.0
2025-05-23 14:55:00,186.61,186.64,186.49,186.52,6439.0,185.7932,185.8231,185.6737,185.7036,6439.0
2025-05-23 15:00:00,186.51,186.52,186.44,186.45,24574.0,185.6936,185.7036,185.6239,185.6339,24574.0
2025-05-23 15:05:00,186.51,186.61,186.46,186.61,4324.0,185.6936,185.7932,185.6439,185.7932,4324.0
2025-05-23 15:10:00,186.61,186.73,186.57,186.68,21345.0,185.7932,185.9127,185.7534,185.8629,21345.0
2025-05-23 15:15:00,186.67,186.67,186.48,186.5,12448.0,185.8529,185.8529,185.6638,185.6837,12448.0
2025-05-23 15:20:00,186.48,186.51,186.36,186.4,10751.0,185.6638,185.6936,185.5443,185.5841,10751.0
2025-05-23 15:25:00,186.38,186.41,186.25,186.3,4122.0,185.5642,185.5941,185.4348,185.4846,4122.0
2025-05-23 15:30:00,186.31,186.44,186.29,186.44,6424.0,185.4945,185.6239,185.4746,185.6239,6424.0
2025-05-23 15:35:00,186.44,186.6,186.38,186.6,20841.0,185.6239,185.7832,185.5642,185.7832,20841.0
2025-05-23 15:40:00,186.58,186.7,186.55,186.63,17382.0,185.7633,185.8828,185.7335,185.8131,17382.0
2025-05-23 15:45:00,186.64,186.65,186.4,186.44,24786.0,185.8231,185.833,185.5841,185.6239,24786.0
2025-05-23 15:50:00,186.45,186.45,186.04,186.09,30053.0,185.6339,185.6339,185.2257,185.2755,30053.0
2025-05-23 15:55:00,186.07,186.43,185.99,186.26,96013.0,185.2556,185.614,185.1759,185.4447,96013.0
2025-05-27 09:30:00,188.03,188.03,187.35,187.38,50531.0,187.207,187.207,186.53,186.5598,50531.0
2025-05-27 09:35:00,187.38,187.6,187.26,187.6,58722.0,186.5598,186.7789,186.4404,186.7789,58722.0
2025-05-27 09:40:00,187.63,187.88,187.59,187.76,54011.0,186.8087,187.0576,186.7689,186.9382,54011.0
2025-05-27 09:45:00,187.81,187.96,187.71,187.77,22131.0,186.988,187.1373,186.8884,186.9481,22131.0
2025-05-27 09:50:00,187.77,187.84,187.64,187.83,8973.0,186.9481,187.0178,186.8187,187.0079,8973.0
2025-05-27 09:55:00,187.84,187.88,187.71,187.71,8550.0,187.0178,187.0576,186.8884,186.8884,8550.0
2025-05-27 10:00:00,187.73,187.85,187.73,187.74,16281.0,186.9083,187.0278,186.9083,186.9183,16281.0
2025-05-27 10:05:00,187.76,187.84,187.72,187.74,34638.0,186.9382,187.0178,186.8983,186.9183,34638.0
2025-05-27 10:10:00,187.74,187.79,187.65,187.74,36324.0,186.9183,186.968,186.8287,186.9183,36324.0
2025-05-27 10:15:00,187.75,187.96,187.73,187.96,44629.0,186.9282,187.1373,186.9083,187.1373,44629.0
2025-05-27 10:20:00,187.99,188.27,187.99,188.24,46270.0,187.1672,187.4459,187.1672,187.4161,46270.0
2025-05-27 10:25:00,188.21,188.35,188.18,188.18,49315.0,187.3862,187.5256,187.3563,187.3563,49315.0
2025-05-27 10:30:00,188.19,188.32,188.19,188.31,23966.0,187.3663,187.4957,187.3663,187.4858,23966.0
2025-05-27 10:35:00,188.28,188.33,188.21,188.28,24437.0,187.4559,187.5057,187.3862,187.4559,24437.0
2025-05-27 10:40:00,188.28,188.36,188.23,188.36,15819.0,187.4559,187.5355,187.4061,187.5355,15819.0
2025-05-27 10:45:00,188.36,188.53,188.36,188.48,19865.0,187.5355,187.7048,187.5355,187.655,19865.0
2025-05-27 10:50:00,188.48,188.54,188.45,188.51,28913.0,187.655,187.7148,187.6252,187.6849,28913.0
2025-05-27 10:55:00,188.51,188.55,188.46,188.49,21197.0,187.6849,187.7247,187.6351,187.665,21197.0
2025-05-27 11:00:00,188.46,188.55,188.46,188.54,11120.0,187.6351,187.7247,187.6351,187.7148,11120.0
2025-05-27 11:05:00,188.52,188.52,188.39,188.44,20028.0,187.6948,187.6948,187.5654,187.6152,20028.0
2025-05-27 11:10:00,188.43,188.53,188.42,188.53,10032.0,187.6052,187.7048,187.5953,187.7048,10032.0
2025-05-27 11:15:00,188.53,188.6,188.51,188.57,570136.0,187.7048,187.7745,187.6849,187.7446,570136.0
2025-05-27 11:20:00,188.58,188.59,188.42,188.52,24520.0,187.7546,187.7645,187.5953,187.6948,24520.0
2025-05-27 11:25:00,188.54,188.73,188.5,188.7,89984.0,187.7148,187.9039,187.6749,187.8741,89984.0
2025-05-27 11:30:00,188.68,188.72,188.6,188.65,46152.0,187.8541,187.894,187.7745,187.8243,46152.0
2025-05-27 11:35:00,188.64,188.74,188.6,188.72,22950.0,187.8143,187.9139,187.7745,187.894,22950.0
2025-05-27 11:40:00,188.72,188.8,188.69,188.79,19374.0,187.894,187.9736,187.8641,187.9637,19374.0
2025-05-27 11:45:00,188.79,188.79,188.7,188.7,22234.0,187.9637,187.9637,187.8741,187.8741,22234.0
2025-05-27 11:50:00,188.68,188.76,188.67,188.73,8424.0,187.8541,187.9338,187.8442,187.9039,8424.0
2025-05-27 11:55:00,188.73,188.74,188.65,188.66,36965.0,187.9039,187.9139,187.8243,187.8342,36965.0
2025-05-27 12:00:00,188.67,188.87,188.65,188.86,51849.0,187.8442,188.0433,187.8243,188.0334,51849.0
2025-05-27 12:05:00,188.86,188.88,188.77,188.85,150123.0,188.0334,188.0533,187.9438,188.0234,150123.0
2025-05-27 12:10:00,188.84,188.86,188.77,188.78,73369.0,188.0134,188.0334,187.9438,187.9537,73369.0
2025-05-27 12:15:00,188.77,188.8,188.64,188.69,14926.0,187.9438,187.9736,187.8143,187.8641,14926.0
2025-05-27 12:20:00,188.7,188.82,188.7,188.81,43018.0,187.8741,187.9935,187.8741,187.9836,43018.0
2025-05-27 12:25:00,188.84,188.86,188.75,188.82,33136.0,188.0134,188.0334,187.9238,187.9935,33136.0
2025-05-27 12:30:00,188.81,188.83,188.76,188.83,4784.0,187.9836,188.0035,187.9338,188.0035,4784.0
2025-05-27 12:35:00,188.81,189.06,188.79,189.03,35869.0,187.9836,188.2325,187.9637,188.2026,35869.0
2025-05-27 12:40:00,189.04,189.1,188.98,189.01,14156.0,188.2126,188.2723,188.1528,188.1827,14156.0
2025-05-27 12:45:00,189.0,189.0,188.87,188.87,11210.0,188.1727,188.1727,188.0433,188.0433,11210.0
2025-05-27 12:50:00,188.91,189.01,188.91,188.97,30584.0,188.0831,188.1827,188.0831,188.1429,30584.0
2025-05-27 12:55:00,188.96,189.02,188.9,188.95,18237.0,188.1329,188.1927,188.0732,188.123,18237.0
2025-05-27 13:00:00,188.97,189.05,188.95,189.05,6484.0,188.1429,188.2225,188.123,188.2225,6484.0
2025-05-27 13:05:00,189.01,189.03,188.94,188.96,6509.0,188.1827,188.2026,188.113,188.1329,6509.0
2025-05-27 13:10:00,188.96,188.97,188.87,188.87,17185.0,188.1329,188.1429,188.0433,188.0433,17185.0
2025-05-27 13:15:00,188.87,188.93,188.84,188.93,17030.0,188.0433,188.1031,188.0134,188.1031,17030.0
2025-05-27 13:20:00,188.96,188.99,188.92,188.94,20669.0,188.1329,188.1628,188.0931,188.113,20669.0
2025-05-27 13:25:00,188.95,188.98,188.86,188.89,39374.0,188.123,188.1528,188.0334,188.0632,39374.0
2025-05-27 13:30:00,188.89,188.92,188.84,188.91,21289.0,188.0632,188.0931,188.0134,188.0831,21289.0
2025-05-27 13:35:00,188.9,188.91,188.82,188.87,9780.0,188.0732,188.0831,187.9935,188.0433,9780.0
2025-05-27 13:40:00,188.87,188.95,188.86,188.94,14770.0,188.0433,188.123,188.0334,188.113,14770.0
2025-05-27 13:45:00,188.94,189.04,188.91,189.03,15794.0,188.113,188.2126,188.0831,188.2026,15794.0
2025-05-27 13:50:00,189.03,189.1,189.03,189.09,13628.0,188.2026,188.2723,188.2026,188.2624,13628.0
2025-05-27 13:55:00,189.09,189.24,189.09,189.22,12317.0,188.2624,188.4117,188.2624,188.3918,12317.0
2025-05-27 14:00:00,189.22,189.31,189.15,189.15,45840.0,188.3918,188.4814,188.3221,188.3221,45840.0
2025-05-27 14:05:00,189.15,189.21,189.14,189.19,22123.0,188.3221,188.3818,188.3121,188.3619,22123.0
2025-05-27 14:10:00,189.16,189.31,189.15,189.29,10929.0,188.332,188.4814,188.3221,188.4615,10929.0
2025-05-27 14:15:00,189.31,189.32,189.2,189.22,23517.0,188.4814,188.4913,188.3719,188.3918,23517.0
2025-05-27 14:20:00,189.19,189.21,189.16,189.19,27011.0,188.3619,188.3818,188.332,188.3619,27011.0
2025-05-27 14:25:00,189.19,189.24,189.16,189.17,15336.0,188.3619,188.4117,188.332,188.342,15336.0
2025-05-27 14:30:00,189.17,189.26,189.17,189.26,17708.0,188.342,188.4316,188.342,188.4316,17708.0
2025-05-27 14:35:00,189.26,189.3,189.23,189.28,14978.0,188.4316,188.4714,188.4017,188.4515,14978.0
2025-05-27 14:40:00,189.29,189.29,189.21,189.23,16076.0,188.4615,188.4615,188.3818,188.4017,16076.0
2025-05-27 14:45:00,189.22,189.26,189.19,189.21,15290.0,188.3918,188.4316,188.3619,188.3818,15290.0
2025-05-27 14:50:00,189.21,189.23,189.17,189.19,21773.0,188.3818,188.4017,188.342,188.3619,21773.0
2025-05-27 14:55:00,189.19,189.2,189.11,189.13,22121.0,188.3619,188.3719,188.2823,188.3022,22121.0
2025-05-27 15:00:00,189.1,189.24,189.09,189.23,37903.0,188.2723,188.4117,188.2624,188.4017,37903.0
2025-05-27 15:05:00,189.22,189.29,189.21,189.22,34395.0,188.3918,188.4615,188.3818,188.3918,34395.0
2025-05-27 15:10:00,189.2,189.22,189.14,189.19,16603.0,188.3719,188.3918,188.3121,188.3619,16603.0
2025-05-27 15:15:00,189.18,189.21,189.14,189.2,39190.0,188.352,188.3818,188.3121,188.3719,39190.0
2025-05-27 15:20:00,189.21,189.22,189.16,189.2,34337.0,188.3818,188.3918,188.332,188.3719,34337.0
2025-05-27 15:25:00,189.19,189.2,189.13,189.13,34867.0,188.3619,188.3719,188.3022,188.3022,34867.0
2025-05-27 15:30:00,189.13,189.2,189.1,189.17,42154.0,188.3022,188.3719,188.2723,188.342,42154.0
2025-05-27 15:35:00,189.19,189.21,189.11,189.21,21396.0,188.3619,188.3818,188.2823,188.3818,21396.0
2025-05-27 15:40:00,189.19,189.23,189.14,189.17,26619.0,188.3619,188.4017,188.3121,188.342,26619.0
2025-05-27 15:45:00,189.16,189.16,189.0,189.01,34798.0,188.332,188.332,188.1727,188.1827,34798.0
2025-05-27 15:50:00,189.01,189.15,188.97,189.05,96017.0,188.1827,188.3221,188.1429,188.2225,96017.0
2025-05-27 15:55:00,189.05,189.27,189.03,189.24,149811.0,188.2225,188.4416,188.2026,188.4117,149811.0
2025-05-28 09:30:00,189.22,189.29,189.14,189.21,16854.0,188.3918,188.4615,188.3121,188.3818,16854.0
2025-05-28 09:35:00,189.21,189.35,189.14,189.33,71476.0,188.3818,188.5212,188.3121,188.5013,71476.0
2025-05-28 09:40:00,189.33,189.35,189.23,189.35,63132.0,188.5013,188.5212,188.4017,188.5212,63132.0
2025-05-28 09:45:00,189.35,189.44,189.18,189.19,51622.0,188.5212,188.6108,188.352,188.3619,51622.0
2025-05-28 09:50:00,189.19,189.19,188.96,189.01,20536.0,188.3619,188.3619,188.1329,188.1827,20536.0
2025-05-28 09:55:00,189.04,189.1,189.0,189.06,9441.0,188.2126,188.2723,188.1727,188.2325,9441.0
2025-05-28 10:00:00,189.07,189.13,188.89,188.97,15866.0,188.2424,188.3022,188.0632,188.1429,15866.0
2025-05-28 10:05:00,188.98,189.03,188.89,188.9,46959.0,188.1528,188.2026,188.0632,188.0732,46959.0
2025-05-28 10:10:00,188.89,188.94,188.78,188.78,75667.0,188.0632,188.113,187.9537,187.9537,75667.0
2025-05-28 10:15:00,188.78,188.82,188.68,188.78,26171.0,187.9537,187.9935,187.8541,187.9537,26171.0
2025-05-28 10:20:00,188.79,188.94,188.75,188.92,46796.0,187.9637,188.113,187.9238,188.0931,46796.0
2025-05-28 10:25:00,188.92,188.95,188.73,188.76,26336.0,188.0931,188.123,187.9039,187.9338,26336.0
2025-05-28 10:30:00,188.73,188.81,188.71,188.81,12106.0,187.9039,187.9836,187.884,187.9836,12106.0
2025-05-28 10:35:00,188.81,188.82,188.56,188.58,18655.0,187.9836,187.9935,187.7347,187.7546,18655.0
2025-05-28 10:40:00,188.57,188.69,188.54,188.58,9018.0,187.7446,187.8641,187.7148,187.7546,9018.0
2025-05-28 10:45:00,188.58,188.59,188.49,188.53,18716.0,187.7546,187.7645,187.665,187.7048,18716.0
2025-05-28 10:50:00,188.53,188.53,188.38,188.43,13029.0,187.7048,187.7048,187.5555,187.6052,13029.0
2025-05-28 10:55:00,188.41,188.48,188.41,188.48,13874.0,187.5853,187.655,187.5853,187.655,13874.0
2025-05-28 11:00:00,188.48,188.66,188.46,188.66,14446.0,187.655,187.8342,187.6351,187.8342,14446.0
2025-05-28 11:05:00,188.66,188.67,188.4,188.43,9828.0,187.8342,187.8442,187.5754,187.6052,9828.0
2025-05-28 11:10:00,188.43,188.43,188.25,188.25,10354.0,187.6052,187.6052,187.426,187.426,10354.0
2025-05-28 11:15:00,188.25,188.38,188.25,188.38,4216.0,187.426,187.5555,187.426,187.5555,4216.0
2025-05-28 11:20:00,188.4,188.43,188.28,188.3,14832.0,187.5754,187.6052,187.4559,187.4758,14832.0
2025-05-28 11:25:00,188.28,188.3,188.16,188.17,12913.0,187.4559,187.4758,187.3364,187.3464,12913.0
2025-05-28 11:30:00,188.16,188.2,188.08,188.09,10114.0,187.3364,187.3762,187.2568,187.2667,10114.0
2025-05-28 11:35:00,188.12,188.25,188.06,188.23,23908.0,187.2966,187.426,187.2369,187.4061,23908.0
2025-05-28 11:40:00,188.23,188.26,188.12,188.13,12895.0,187.4061,187.436,187.2966,187.3066,12895.0
2025-05-28 11:45:00,188.13,188.25,188.11,188.25,7396.0,187.3066,187.426,187.2866,187.426,7396.0
2025-05-28 11:50:00,188.26,188.36,188.24,188.32,15114.0,187.436,187.5355,187.4161,187.4957,15114.0
2025-05-28 11:55:00,188.34,188.36,188.14,188.15,15700.0,187.5156,187.5355,187.3165,187.3265,15700.0
2025-05-28 12:00:00,188.17,188.31,188.17,188.24,11518.0,187.3464,187.4858,187.3464,187.4161,11518.0
2025-05-28 12:05:00,188.25,188.41,188.23,188.37,5628.0,187.426,187.5853,187.4061,187.5455,5628.0
2025-05-28 12:10:00,188.37,188.38,188.28,188.34,9020.0,187.5455,187.5555,187.4559,187.5156,9020.0
2025-05-28 12:15:00,188.36,188.41,188.31,188.31,10780.0,187.5355,187.5853,187.4858,187.4858,10780.0
2025-05-28 12:20:00,188.32,188.32,188.23,188.3,18876.0,187.4957,187.4957,187.4061,187.4758,18876.0
2025-05-28 12:25:00,188.3,188.44,188.3,188.41,17864.0,187.4758,187.6152,187.4758,187.5853,17864.0
2025-05-28 12:30:00,188.38,188.42,188.33,188.34,4820.0,187.5555,187.5953,187.5057,187.5156,4820.0
2025-05-28 12:35:00,188.36,188.54,188.36,188.49,12489.0,187.5355,187.7148,187.5355,187.665,12489.0
2025-05-28 12:40:00,188.5,188.56,188.43,188.56,5029.0,187.6749,187.7347,187.6052,187.7347,5029.0
2025-05-28 12:45:00,188.56,188.59,188.51,188.56,5963.0,187.7347,187.7645,187.6849,187.7347,5963.0
2025-05-28 12:50:00,188.56,188.59,188.42,188.45,10956.0,187.7347,187.7645,187.5953,187.6252,10956.0
2025-05-28 12:55:00,188.45,188.54,188.43,188.52,6603.0,187.6252,187.7148,187.6052,187.6948,6603.0
2025-05-28 13:00:00,188.52,188.65,188.5,188.64,9860.0,187.6948,187.8243,187.6749,187.8143,9860.0
2025-05-28 13:05:00,188.64,188.69,188.61,188.65,92175.0,187.8143,187.8641,187.7845,187.8243,92175.0
2025-05-28 13:10:00,188.64,188.71,188.63,188.68,7466.0,187.8143,187.884,187.8044,187.8541,7466.0
2025-05-28 13:15:00,188.67,188.76,188.67,188.73,5989.0,187.8442,187.9338,187.8442,187.9039,5989.0
2025-05-28 13:20:00,188.73,188.73,188.61,188.61,4826.0,187.9039,187.9039,187.7845,187.7845,4826.0
2025-05-28 13:25:00,188.62,188.62,188.5,188.56,12434.0,187.7944,187.7944,187.6749,187.7347,12434.0
2025-05-28 13:30:00,188.57,188.57,188.45,188.47,3606.0,187.7446,187.7446,187.6252,187.6451,3606.0
2025-05-28 13:35:00,188.45,188.45,188.37,188.42,2689.0,187.6252,187.6252,187.5455,187.5953,2689.0
2025-05-28 13:40:00,188.43,188.43,188.31,188.36,6186.0,187.6052,187.6052,187.4858,187.5355,6186.0
2025-05-28 13:45:00,188.38,188.43,188.38,188.43,3109.0,187.5555,187.6052,187.5555,187.6052,3109.0
2025-05-28 13:50:00,188.39,188.43,188.35,188.43,3869.0,187.5654,187.6052,187.5256,187.6052,3869.0
2025-05-28 13:55:00,188.41,188.47,188.33,188.34,4361.0,187.5853,187.6451,187.5057,187.5156,4361.0
2025-05-28 14:00:00,188.33,188.51,188.33,188.49,8370.0,187.5057,187.6849,187.5057,187.665,8370.0
2025-05-28 14:05:00,188.46,188.46,188.33,188.34,3729.0,187.6351,187.6351,187.5057,187.5156,3729.0
2025-05-28 14:10:00,188.35,188.47,188.35,188.42,6428.0,187.5256,187.6451,187.5256,187.5953,6428.0
2025-05-28 14:15:00,188.43,188.44,188.31,188.33,9534.0,187.6052,187.6152,187.4858,187.5057,9534.0
2025-05-28 14:20:00,188.33,188.35,188.27,188.35,8474.0,187.5057,187.5256,187.4459,187.5256,8474.0
2025-05-28 14:25:00,188.39,188.43,188.34,188.42,8931.0,187.5654,187.6052,187.5156,187.5953,8931.0
2025-05-28 14:30:00,188.42,188.49,188.38,188.39,8453.0,187.5953,187.665,187.5555,187.5654,8453.0
2025-05-28 14:35:00,188.39,188.45,188.36,188.37,11105.0,187.5654,187.6252,187.5355,187.5455,11105.0
2025-05-28 14:40:00,188.39,188.42,188.36,188.37,20505.0,187.5654,187.5953,187.5355,187.5455,20505.0
2025-05-28 14:45:00,188.36,188.38,188.31,188.31,5824.0,187.5355,187.5555,187.4858,187.4858,5824.0
2025-05-28 14:50:00,188.32,188.32,187.73,188.01,43222.0,187.4957,187.4957,186.9083,187.1871,43222.0
2025-05-28 14:55:00,187.97,188.25,187.95,188.25,10011.0,187.1473,187.426,187.1273,187.426,10011.0
2025-05-28 15:00:00,188.24,188.31,188.19,188.31,13248.0,187.4161,187.4858,187.3663,187.4858,13248.0
2025-05-28 15:05:00,188.3,188.5,188.29,188.43,11888.0,187.4758,187.6749,187.4659,187.6052,11888.0
2025-05-28 15:10:00,188.46,188.5,188.19,188.26,47039.0,187.6351,187.6749,187.3663,187.436,47039.0
2025-05-28 15:15:00,188.3,188.32,188.18,188.31,20151.0,187.4758,187.4957,187.3563,187.4858,20151.0
2025-05-28 15:20:00,188.32,188.32,188.19,188.22,11394.0,187.4957,187.4957,187.3663,187.3962,11394.0
2025-05-28 15:25:00,188.2,188.22,188.15,188.15,12360.0,187.3762,187.3962,187.3265,187.3265,12360.0
2025-05-28 15:30:00,188.14,188.21,188.03,188.03,14196.0,187.3165,187.3862,187.207,187.207,14196.0
2025-05-28 15:35:00,188.04,188.05,187.93,187.96,11366.0,187.2169,187.2269,187.1074,187.1373,11366.0
2025-05-28 15:40:00,187.97,188.07,187.91,188.03,11352.0,187.1473,187.2468,187.0875,187.207,11352.0
2025-05-28 15:45:00,188.02,188.08,187.94,187.94,30452.0,187.197,187.2568,187.1174,187.1174,30452.0
2025-05-28 15:50:00,187.92,187.92,187.55,187.64,104623.0,187.0975,187.0975,186.7291,186.8187,104623.0
2025-05-28 15:55:00,187.63,187.85,187.54,187.82,173636.0,186.8087,187.0278,186.7191,186.9979,173636.0
2025-05-29 09:30:00,188.51,188.51,187.85,187.86,43107.0,187.6849,187.6849,187.0278,187.0377,43107.0
2025-05-29 09:35:00,187.93,188.17,187.86,188.17,42065.0,187.1074,187.3464,187.0377,187.3464,42065.0
2025-05-29 09:40:00,188.17,188.22,188.06,188.06,12137.0,187.3464,187.3962,187.2369,187.2369,12137.0
2025-05-29 09:45:00,188.07,188.26,188.02,188.14,35118.0,187.2468,187.436,187.197,187.3165,35118.0
2025-05-29 09:50:00,188.12,188.51,188.02,188.51,52435.0,187.2966,187.6849,187.197,187.6849,52435.0
2025-05-29 09:55:00,188.54,188.54,188.09,188.33,18614.0,187.7148,187.7148,187.2667,187.5057,18614.0
2025-05-29 10:00:00,188.33,188.46,188.31,188.36,12576.0,187.5057,187.6351,187.4858,187.5355,12576.0
2025-05-29 10:05:00,188.36,188.36,187.93,187.94,190069.0,187.5355,187.5355,187.1074,187.1174,190069.0
2025-05-29 10:10:00,187.95,188.09,187.95,188.07,23256.0,187.1273,187.2667,187.1273,187.2468,23256.0
2025-05-29 10:15:00,188.11,188.19,187.76,187.78,33711.0,187.2866,187.3663,186.9382,186.9581,33711.0
2025-05-29 10:20:00,187.78,187.97,187.74,187.97,35320.0,186.9581,187.1473,186.9183,187.1473,35320.0
2025-05-29 10:25:00,187.98,188.15,187.98,188.09,171429.0,187.1572,187.3265,187.1572,187.2667,171429.0
2025-05-29 10:30:00,188.06,188.17,187.79,187.79,14173.0,187.2369,187.3464,186.968,186.968,14173.0
2025-05-29 10:35:00,187.77,188.03,187.76,187.94,36155.0,186.9481,187.207,186.9382,187.1174,36155.0
2025-05-29 10:40:00,187.93,187.93,187.74,187.85,21922.0,187.1074,187.1074,186.9183,187.0278,21922.0
2025-05-29 10:45:00,187.85,187.96,187.8,187.91,17434.0,187.0278,187.1373,186.978,187.0875,17434.0
2025-05-29 10:50:00,187.88,188.04,187.83,187.95,13652.0,187.0576,187.2169,187.0079,187.1273,13652.0
2025-05-29 10:55:00,187.96,188.16,187.96,188.1,16324.0,187.1373,187.3364,187.1373,187.2767,16324.0
2025-05-29 11:00:00,188.1,188.13,187.76,187.82,12164.0,187.2767,187.3066,186.9382,186.9979,12164.0
2025-05-29 11:05:00,187.83,187.95,187.81,187.89,24071.0,187.0079,187.1273,186.988,187.0676,24071.0
2025-05-29 11:10:00,187.86,188.05,187.8,187.81,9249.0,187.0377,187.2269,186.978,186.988,9249.0
2025-05-29 11:15:00,187.81,187.94,187.8,187.82,39098.0,186.988,187.1174,186.978,186.9979,39098.0
2025-05-29 11:20:00,187.82,188.04,187.8,188.03,10123.0,186.9979,187.2169,186.978,187.207,10123.0
2025-05-29 11:25:00,188.03,188.16,188.03,188.13,38557.0,187.207,187.3364,187.207,187.3066,38557.0
2025-05-29 11:30:00,188.13,188.15,187.58,187.68,38376.0,187.3066,187.3265,186.759,186.8585,38376.0
2025-05-29 11:35:00,187.71,187.81,187.59,187.64,5536.0,186.8884,186.988,186.7689,186.8187,5536.0
2025-05-29 11:40:00,187.56,187.71,187.56,187.64,7747.0,186.739,186.8884,186.739,186.8187,7747.0
2025-05-29 11:45:00,187.64,187.7,187.56,187.58,14350.0,186.8187,186.8784,186.739,186.759,14350.0
2025-05-29 11:50:00,187.58,187.85,187.58,187.67,8327.0,186.759,187.0278,186.759,186.8486,8327.0
2025-05-29 11:55:00,187.65,187.72,187.08,187.19,11436.0,186.8287,186.8983,186.2611,186.3707,11436.0
2025-05-29 12:00:00,187.21,187.38,186.94,187.33,21667.0,186.3906,186.5598,186.1218,186.5101,21667.0
2025-05-29 12:05:00,187.35,187.45,187.31,187.36,6102.0,186.53,186.6295,186.4901,186.5399,6102.0
2025-05-29 12:10:00,187.36,187.64,187.31,187.64,7897.0,186.5399,186.8187,186.4901,186.8187,7897.0
2025-05-29 12:15:00,187.67,187.84,187.67,187.84,12057.0,186.8486,187.0178,186.8486,187.0178,12057.0
2025-05-29 12:20:00,187.83,187.83,187.66,187.74,15383.0,187.0079,187.0079,186.8386,186.9183,15383.0
2025-05-29 12:25:00,187.75,187.8,187.67,187.75,24838.0,186.9282,186.978,186.8486,186.9282,24838.0
2025-05-29 12:30:00,187.75,187.85,187.74,187.82,8315.0,186.9282,187.0278,186.9183,186.9979,8315.0
2025-05-29 12:35:00,187.79,187.85,187.72,187.79,14094.0,186.968,187.0278,186.8983,186.968,14094.0
2025-05-29 12:40:00,187.83,187.91,187.83,187.91,5686.0,187.0079,187.0875,187.0079,187.0875,5686.0
2025-05-29 12:45:00,187.93,187.93,187.76,187.78,4394.0,187.1074,187.1074,186.9382,186.9581,4394.0
2025-05-29 12:50:00,187.78,187.89,187.73,187.88,6573.0,186.9581,187.0676,186.9083,187.0576,6573.0
2025-05-29 12:55:00,187.89,188.04,187.84,187.99,325340.0,187.0676,187.2169,187.0178,187.1672,325340.0
2025-05-29 13:00:00,187.98,188.19,187.97,188.1,26173.0,187.1572,187.3663,187.1473,187.2767,26173.0
2025-05-29 13:05:00,188.1,188.14,188.0,188.02,16290.0,187.2767,187.3165,187.1771,187.197,16290.0
2025-05-29 13:10:00,188.01,188.14,188.0,188.09,19691.0,187.1871,187.3165,187.1771,187.2667,19691.0
2025-05-29 13:15:00,188.09,188.1,187.96,188.03,55106.0,187.2667,187.2767,187.1373,187.207,55106.0
2025-05-29 13:20:00,188.05,188.19,188.01,188.1,88193.0,187.2269,187.3663,187.1871,187.2767,88193.0
2025-05-29 13:25:00,188.09,188.11,187.98,188.03,12782.0,187.2667,187.2866,187.1572,187.207,12782.0
2025-05-29 13:30:00,188.01,188.17,187.99,188.04,22503.0,187.1871,187.3464,187.1672,187.2169,22503.0
2025-05-29 13:35:00,188.07,188.15,188.03,188.14,11202.0,187.2468,187.3265,187.207,187.3165,11202.0
2025-05-29 13:40:00,188.12,188.25,188.12,188.18,107602.0,187.2966,187.426,187.2966,187.3563,107602.0
2025-05-29 13:45:00,188.16,188.26,188.1,188.11,14495.0,187.3364,187.436,187.2767,187.2866,14495.0
2025-05-29 13:50:00,188.12,188.26,188.12,188.15,7567.0,187.2966,187.436,187.2966,187.3265,7567.0
2025-05-29 13:55:00,188.15,188.21,188.08,188.09,12444.0,187.3265,187.3862,187.2568,187.2667,12444.0
2025-05-29 14:00:00,188.08,188.2,188.08,188.19,6707.0,187.2568,187.3762,187.2568,187.3663,6707.0
2025-05-29 14:05:00,188.2,188.28,188.15,188.19,8622.0,187.3762,187.4559,187.3265,187.3663,8622.0
2025-05-29 14:10:00,188.18,188.22,188.12,188.2,13022.0,187.3563,187.3962,187.2966,187.3762,13022.0
2025-05-29 14:15:00,188.17,188.2,187.95,187.96,9257.0,187.3464,187.3762,187.1273,187.1373,9257.0
2025-05-29 14:20:00,187.95,188.06,187.87,188.01,70265.0,187.1273,187.2369,187.0477,187.1871,70265.0
2025-05-29 14:25:00,188.03,188.13,187.98,188.05,16312.0,187.207,187.3066,187.1572,187.2269,16312.0
2025-05-29 14:30:00,188.11,188.29,188.06,188.25,9989.0,187.2866,187.4659,187.2369,187.426,9989.0
2025-05-29 14:35:00,188.27,188.36,188.26,188.31,19231.0,187.4459,187.5355,187.436,187.4858,19231.0
2025-05-29 14:40:00,188.34,188.41,188.32,188.37,10395.0,187.5156,187.5853,187.4957,187.5455,10395.0
2025-05-29 14:45:00,188.4,188.46,188.36,188.38,58310.0,187.5754,187.6351,187.5355,187.5555,58310.0
2025-05-29 14:50:00,188.38,188.44,188.35,188.36,11999.0,187.5555,187.6152,187.5256,187.5355,11999.0
2025-05-29 14:55:00,188.37,188.41,188.12,188.22,45298.0,187.5455,187.5853,187.2966,187.3962,45298.0
2025-05-29 15:00:00,188.23,188.38,188.21,188.34,9515.0,187.4061,187.5555,187.3862,187.5156,9515.0
2025-05-29 15:05:00,188.34,188.38,188.16,188.21,67326.0,187.5156,187.5555,187.3364,187.3862,67326.0
2025-05-29 15:10:00,188.24,188.29,188.16,188.2,144631.0,187.4161,187.4659,187.3364,187.3762,144631.0
2025-05-29 15:15:00,188.18,188.32,188.15,188.32,33424.0,187.3563,187.4957,187.3265,187.4957,33424.0
2025-05-29 15:20:00,188.34,188.43,188.31,188.37,34502.0,187.5156,187.6052,187.4858,187.5455,34502.0
2025-05-29 15:25:00,188.38,188.44,188.24,188.25,8989.0,187.5555,187.6152,187.4161,187.426,8989.0
2025-05-29 15:30:00,188.23,188.4,188.23,188.35,12210.0,187.4061,187.5754,187.4061,187.5256,12210.0
2025-05-29 15:35:00,188.34,188.36,188.28,188.28,7282.0,187.5156,187.5355,187.4559,187.4559,7282.0
2025-05-29 15:40:00,188.31,188.4,188.31,188.38,18624.0,187.4858,187.5754,187.4858,187.5555,18624.0
2025-05-29 15:45:00,188.37,188.61,188.34,188.48,47616.0,187.5455,187.7845,187.5156,187.655,47616.0
2025-05-29 15:50:00,188.49,188.63,188.24,188.3,68322.0,187.665,187.8044,187.4161,187.4758,68322.0
2025-05-29 15:55:00,188.32,188.56,188.27,188.56,120764.0,187.4957,187.7347,187.4459,187.7347,120764.0
2025-05-30 09:30:00,187.93,188.19,187.45,187.52,37510.0,187.1074,187.3663,186.6295,186.6992,37510.0
2025-05-30 09:35:00,187.69,187.86,187.52,187.76,62865.0,186.8685,187.0377,186.6992,186.9382,62865.0
2025-05-30 09:40:00,187.74,187.92,187.74,187.88,18448.0,186.9183,187.0975,186.9183,187.0576,18448.0
2025-05-30 09:45:00,187.85,188.11,187.76,187.77,22583.0,187.0278,187.2866,186.9382,186.9481,22583.0
2025-05-30 09:50:00,187.75,187.94,187.65,187.93,20481.0,186.9282,187.1174,186.8287,187.1074,20481.0
2025-05-30 09:55:00,187.94,187.98,187.74,187.77,17129.0,187.1174,187.1572,186.9183,186.9481,17129.0
2025-05-30 10:00:00,187.87,188.11,187.87,188.03,21646.0,187.0477,187.2866,187.0477,187.207,21646.0
2025-05-30 10:05:00,188.08,188.22,188.06,188.22,22356.0,187.2568,187.3962,187.2369,187.3962,22356.0
2025-05-30 10:10:00,188.19,188.32,188.12,188.23,31619.0,187.3663,187.4957,187.2966,187.4061,31619.0
2025-05-30 10:15:00,188.24,188.34,188.2,188.33,110782.0,187.4161,187.5156,187.3762,187.5057,110782.0
2025-05-30 10:20:00,188.35,188.35,188.2,188.29,33492.0,187.5256,187.5256,187.3762,187.4659,33492.0
2025-05-30 10:25:00,188.29,188.34,188.26,188.34,96595.0,187.4659,187.5156,187.436,187.5156,96595.0
2025-05-30 10:30:00,188.32,188.43,188.28,188.39,139922.0,187.4957,187.6052,187.4559,187.5654,139922.0
2025-05-30 10:35:00,188.39,188.47,188.35,188.43,15435.0,187.5654,187.6451,187.5256,187.6052,15435.0
2025-05-30 10:40:00,188.4,188.42,188.2,188.2,22329.0,187.5754,187.5953,187.3762,187.3762,22329.0
2025-05-30 10:45:00,188.17,188.23,188.1,188.19,33217.0,187.3464,187.4061,187.2767,187.3663,33217.0
2025-05-30 10:50:00,188.18,188.19,188.05,188.16,29649.0,187.3563,187.3663,187.2269,187.3364,29649.0
2025-05-30 10:55:00,188.18,188.33,188.07,188.13,23744.0,187.3563,187.5057,187.2468,187.3066,23744.0
2025-05-30 11:00:00,188.14,188.2,188.09,188.11,16785.0,187.3165,187.3762,187.2667,187.2866,16785.0
2025-05-30 11:05:00,188.19,188.3,188.12,188.21,24969.0,187.3663,187.4758,187.2966,187.3862,24969.0
2025-05-30 11:10:00,188.23,188.28,188.15,188.22,18943.0,187.4061,187.4559,187.3265,187.3962,18943.0
2025-05-30 11:15:00,188.17,188.2,188.04,188.07,23417.0,187.3464,187.3762,187.2169,187.2468,23417.0
2025-05-30 11:20:00,188.06,188.23,188.06,188.19,8818.0,187.2369,187.4061,187.2369,187.3663,8818.0
2025-05-30 11:25:00,188.19,188.35,188.14,188.3,19772.0,187.3663,187.5256,187.3165,187.4758,19772.0
2025-05-30 11:30:00,188.28,188.36,187.97,188.07,56176.0,187.4559,187.5355,187.1473,187.2468,56176.0
2025-05-30 11:35:00,188.07,188.13,188.04,188.06,15368.0,187.2468,187.3066,187.2169,187.2369,15368.0
2025-05-30 11:40:00,188.09,188.09,187.88,187.91,19843.0,187.2667,187.2667,187.0576,187.0875,19843.0
2025-05-30 11:45:00,187.89,188.05,187.85,188.03,11527.0,187.0676,187.2269,187.0278,187.207,11527.0
2025-05-30 11:50:00,188.08,188.1,187.96,188.03,21452.0,187.2568,187.2767,187.1373,187.207,21452.0
2025-05-30 11:55:00,188.05,188.1,187.94,187.96,16355.0,187.2269,187.2767,187.1174,187.1373,16355.0
2025-05-30 12:00:00,187.97,188.02,187.9,187.99,19051.0,187.1473,187.197,187.0776,187.1672,19051.0
2025-05-30 12:05:00,187.97,188.25,187.97,188.24,13812.0,187.1473,187.426,187.1473,187.4161,13812.0
2025-05-30 12:10:00,188.25,188.28,188.16,188.17,40490.0,187.426,187.4559,187.3364,187.3464,40490.0
2025-05-30 12:15:00,188.16,188.2,187.86,187.95,30133.0,187.3364,187.3762,187.0377,187.1273,30133.0
2025-05-30 12:20:00,187.95,188.01,187.84,187.91,18710.0,187.1273,187.1871,187.0178,187.0875,18710.0
2025-05-30 12:25:00,187.88,187.93,187.38,187.42,64381.0,187.0576,187.1074,186.5598,186.5997,64381.0
2025-05-30 12:30:00,187.47,187.49,187.11,187.29,39944.0,186.6494,186.6694,186.291,186.4702,39944.0
2025-05-30 12:35:00,187.32,187.72,187.27,187.72,38712.0,186.5001,186.8983,186.4503,186.8983,38712.0
2025-05-30 12:40:00,187.75,187.77,187.44,187.46,9827.0,186.9282,186.9481,186.6196,186.6395,9827.0
2025-05-30 12:45:00,187.43,187.52,187.37,187.47,10091.0,186.6096,186.6992,186.5499,186.6494,10091.0
2025-05-30 12:50:00,187.43,187.45,187.37,187.4,23101.0,186.6096,186.6295,186.5499,186.5797,23101.0
2025-05-30 12:55:00,187.38,187.45,187.36,187.43,13402.0,186.5598,186.6295,186.5399,186.6096,13402.0
2025-05-30 13:00:00,187.46,187.67,187.39,187.67,24627.0,186.6395,186.8486,186.5698,186.8486,24627.0
2025-05-30 13:05:00,187.67,187.86,187.66,187.8,16464.0,186.8486,187.0377,186.8386,186.978,16464.0
2025-05-30 13:10:00,187.81,187.81,187.64,187.69,19957.0,186.988,186.988,186.8187,186.8685,19957.0
2025-05-30 13:15:00,187.69,187.87,187.65,187.87,10911.0,186.8685,187.0477,186.8287,187.0477,10911.0
2025-05-30 13:20:00,187.87,187.91,187.71,187.84,12940.0,187.0477,187.0875,186.8884,187.0178,12940.0
2025-05-30 13:25:00,187.8,187.89,187.73,187.88,14538.0,186.978,187.0676,186.9083,187.0576,14538.0
2025-05-30 13:30:00,187.93,187.97,187.87,187.92,12032.0,187.1074,187.1473,187.0477,187.0975,12032.0
2025-05-30 13:35:00,187.95,188.02,187.86,187.95,19217.0,187.1273,187.197,187.0377,187.1273,19217.0
2025-05-30 13:40:00,187.93,187.98,187.8,187.8,10563.0,187.1074,187.1572,186.978,186.978,10563.0
2025-05-30 13:45:00,187.79,187.87,187.78,187.85,15633.0,186.968,187.0477,186.9581,187.0278,15633.0
2025-05-30 13:50:00,187.86,188.06,187.86,188.02,23726.0,187.0377,187.2369,187.0377,187.197,23726.0
2025-05-30 13:55:00,188.01,188.02,187.8,187.81,17774.0,187.1871,187.197,186.978,186.988,17774.0
2025-05-30 14:00:00,187.83,188.1,187.83,188.06,30519.0,187.0079,187.2767,187.0079,187.2369,30519.0
2025-05-30 14:05:00,188.06,188.31,188.01,188.27,19817.0,187.2369,187.4858,187.1871,187.4459,19817.0
2025-05-30 14:10:00,188.27,188.35,188.26,188.27,42925.0,187.4459,187.5256,187.436,187.4459,42925.0
2025-05-30 14:15:00,188.28,188.55,188.2,188.52,66756.0,187.4559,187.7247,187.3762,187.6948,66756.0
2025-05-30 14:20:00,188.53,188.54,188.38,188.42,18675.0,187.7048,187.7148,187.5555,187.5953,18675.0
2025-05-30 14:25:00,188.46,188.51,188.39,188.4,55671.0,187.6351,187.6849,187.5654,187.5754,55671.0
2025-05-30 14:30:00,188.42,188.47,188.32,188.33,111164.0,187.5953,187.6451,187.4957,187.5057,111164.0
2025-05-30 14:35:00,188.32,188.48,188.32,188.4,42976.0,187.4957,187.655,187.4957,187.5754,42976.0
2025-05-30 14:40:00,188.43,188.43,188.28,188.31,39546.0,187.6052,187.6052,187.4559,187.4858,39546.0
2025-05-30 14:45:00,188.35,188.51,188.34,188.51,18733.0,187.5256,187.6849,187.5156,187.6849,18733.0
2025-05-30 14:50:00,188.49,188.59,188.49,188.54,34117.0,187.665,187.7645,187.665,187.7148,34117.0
2025-05-30 14:55:00,188.52,188.57,188.47,188.55,11082.0,187.6948,187.7446,187.6451,187.7247,11082.0
2025-05-30 15:00:00,188.55,188.75,188.54,188.72,34324.0,187.7247,187.9238,187.7148,187.894,34324.0
2025-05-30 15:05:00,188.72,188.83,188.7,188.74,45232.0,187.894,188.0035,187.8741,187.9139,45232.0
2025-05-30 15:10:00,188.68,188.77,188.63,188.75,24664.0,187.8541,187.9438,187.8044,187.9238,24664.0
2025-05-30 15:15:00,188.75,188.98,188.73,188.95,24398.0,187.9238,188.1528,187.9039,188.123,24398.0
2025-05-30 15:20:00,188.93,188.95,188.8,188.93,17508.0,188.1031,188.123,187.9736,188.1031,17508.0
2025-05-30 15:25:00,188.94,189.12,188.94,189.05,29329.0,188.113,188.2922,188.113,188.2225,29329.0
2025-05-30 15:30:00,189.05,189.05,188.82,189.0,35970.0,188.2225,188.2225,187.9935,188.1727,35970.0
2025-05-30 15:35:00,189.01,189.17,188.89,188.92,49523.0,188.1827,188.342,188.0632,188.0931,49523.0
2025-05-30 15:40:00,188.93,188.93,188.64,188.75,39218.0,188.1031,188.1031,187.8143,187.9238,39218.0
2025-05-30 15:45:00,188.77,188.8,188.6,188.72,59315.0,187.9438,187.9736,187.7745,187.894,59315.0
2025-05-30 15:50:00,188.72,188.97,188.54,188.54,88225.0,187.894,188.1429,187.7148,187.7148,88225.0
2025-05-30 15:55:00,188.56,188.91,188.49,188.56,147083.0,187.7347,188.0831,187.665,187.7347,147083.0
2025-06-02 09:30:00,188.29,188.36,187.84,187.9,40496.0,187.4659,187.5355,187.0178,187.0776,40496.0
2025-06-02 09:35:00,187.89,187.9,187.64,187.72,87734.0,187.0676,187.0776,186.8187,186.8983,87734.0
2025-06-02 09:40:00,187.68,187.83,187.5,187.7,29789.0,186.8585,187.0079,186.6793,186.8784,29789.0
2025-06-02 09:45:00,187.71,187.78,187.48,187.51,39221.0,186.8884,186.9581,186.6594,186.6893,39221.0
2025-06-02 09:50:00,187.47,187.47,187.03,187.14,35273.0,186.6494,186.6494,186.2114,186.3209,35273.0
2025-06-02 09:55:00,187.18,187.24,187.0,187.0,27360.0,186.3607,186.4204,186.1815,186.1815,27360.0
2025-06-02 10:00:00,186.95,186.95,186.64,186.84,40661.0,186.1317,186.1317,185.8231,186.0222,40661.0
2025-06-02 10:05:00,186.87,187.31,186.82,187.19,43785.0,186.0521,186.4901,186.0023,186.3707,43785.0
2025-06-02 10:10:00,187.16,187.43,187.14,187.32,62771.0,186.3408,186.6096,186.3209,186.5001,62771.0
2025-06-02 10:15:00,187.32,187.49,187.26,187.34,91546.0,186.5001,186.6694,186.4404,186.52,91546.0
2025-06-02 10:20:00,187.34,187.74,187.3,187.55,120060.0,186.52,186.9183,186.4802,186.7291,120060.0
2025-06-02 10:25:00,187.56,187.8,187.56,187.8,78931.0,186.739,186.978,186.739,186.978,78931.0
2025-06-02 10:30:00,187.81,188.03,187.72,187.98,50411.0,186.988,187.207,186.8983,187.1572,50411.0
2025-06-02 10:35:00,188.01,188.07,187.71,187.79,514114.0,187.1871,187.2468,186.8884,186.968,514114.0
2025-06-02 10:40:00,187.75,187.89,187.75,187.83,25429.0,186.9282,187.0676,186.9282,187.0079,25429.0
2025-06-02 10:45:00,187.81,188.05,187.81,187.99,45528.0,186.988,187.2269,186.988,187.1672,45528.0
2025-06-02 10:50:00,188.0,188.12,187.92,188.05,20633.0,187.1771,187.2966,187.0975,187.2269,20633.0
2025-06-02 10:55:00,188.02,188.14,187.99,188.05,13888.0,187.197,187.3165,187.1672,187.2269,13888.0
2025-06-02 11:00:00,188.05,188.09,187.89,187.93,29518.0,187.2269,187.2667,187.0676,187.1074,29518.0
2025-06-02 11:05:00,187.92,188.07,187.88,187.95,36794.0,187.0975,187.2468,187.0576,187.1273,36794.0
2025-06-02 11:10:00,187.91,188.13,187.88,188.05,29779.0,187.0875,187.3066,187.0576,187.2269,29779.0
2025-06-02 11:15:00,188.05,188.09,188.01,188.05,69469.0,187.2269,187.2667,187.1871,187.2269,69469.0
2025-06-02 11:20:00,188.06,188.11,187.99,187.99,16195.0,187.2369,187.2866,187.1672,187.1672,16195.0
2025-06-02 11:25:00,187.99,188.02,187.75,187.8,14274.0,187.1672,187.197,186.9282,186.978,14274.0
2025-06-02 11:30:00,187.79,187.85,187.67,187.7,16767.0,186.968,187.0278,186.8486,186.8784,16767.0
2025-06-02 11:35:00,187.68,187.75,187.67,187.71,11434.0,186.8585,186.9282,186.8486,186.8884,11434.0
2025-06-02 11:40:00,187.65,187.89,187.65,187.88,12402.0,186.8287,187.0676,186.8287,187.0576,12402.0
2025-06-02 11:45:00,187.87,188.02,187.85,187.95,68718.0,187.0477,187.197,187.0278,187.1273,68718.0
2025-06-02 11:50:00,187.94,188.15,187.94,188.1,16943.0,187.1174,187.3265,187.1174,187.2767,16943.0
2025-06-02 11:55:00,188.11,188.13,187.93,188.06,16798.0,187.2866,187.3066,187.1074,187.2369,16798.0
2025-06-02 12:00:00,188.07,188.1,187.85,187.94,17467.0,187.2468,187.2767,187.0278,187.1174,17467.0
2025-06-02 12:05:00,187.94,187.96,187.87,187.94,6894.0,187.1174,187.1373,187.0477,187.1174,6894.0
2025-06-02 12:10:00,187.91,187.99,187.9,187.95,5291.0,187.0875,187.1672,187.0776,187.1273,5291.0
2025-06-02 12:15:00,187.94,187.95,187.84,187.94,5960.0,187.1174,187.1273,187.0178,187.1174,5960.0
2025-06-02 12:20:00,187.93,187.93,187.83,187.84,40694.0,187.1074,187.1074,187.0079,187.0178,40694.0
2025-06-02 12:25:00,187.84,187.85,187.7,187.84,9542.0,187.0178,187.0278,186.8784,187.0178,9542.0
2025-06-02 12:30:00,187.83,187.92,187.82,187.92,7784.0,187.0079,187.0975,186.9979,187.0975,7784.0
2025-06-02 12:35:00,187.89,187.95,187.82,187.87,11226.0,187.0676,187.1273,186.9979,187.0477,11226.0
2025-06-02 12:40:00,187.87,187.89,187.79,187.86,8774.0,187.0477,187.0676,186.968,187.0377,8774.0
2025-06-02 12:45:00,187.87,187.93,187.81,187.83,9292.0,187.0477,187.1074,186.988,187.0079,9292.0
2025-06-02 12:50:00,187.82,188.11,187.82,188.11,13376.0,186.9979,187.2866,186.9979,187.2866,13376.0
2025-06-02 12:55:00,188.11,188.13,188.05,188.06,13184.0,187.2866,187.3066,187.2269,187.2369,13184.0
2025-06-02 13:00:00,188.08,188.19,188.07,188.11,28397.0,187.2568,187.3663,187.2468,187.2866,28397.0
2025-06-02 13:05:00,188.09,188.19,188.08,188.18,10439.0,187.2667,187.3663,187.2568,187.3563,10439.0
2025-06-02 13:10:00,188.18,188.2,188.06,188.06,10635.0,187.3563,187.3762,187.2369,187.2369,10635.0
2025-06-02 13:15:00,188.08,188.15,188.05,188.05,16901.0,187.2568,187.3265,187.2269,187.2269,16901.0
2025-06-02 13:20:00,188.03,188.08,187.96,188.06,157729.0,187.207,187.2568,187.1373,187.2369,157729.0
2025-06-02 13:25:00,188.04,188.06,187.89,187.93,25668.0,187.2169,187.2369,187.0676,187.1074,25668.0
2025-06-02 13:30:00,187.94,188.05,187.93,187.95,24804.0,187.1174,187.2269,187.1074,187.1273,24804.0
2025-06-02 13:35:00,187.98,188.03,187.91,188.0,24336.0,187.1572,187.207,187.0875,187.1771,24336.0
2025-06-02 13:40:00,187.99,188.03,187.93,187.93,36374.0,187.1672,187.207,187.1074,187.1074,36374.0
2025-06-02 13:45:00,187.94,187.99,187.93,187.98,13551.0,187.1174,187.1672,187.1074,187.1572,13551.0
2025-06-02 13:50:00,187.98,187.99,187.93,187.97,8280.0,187.1572,187.1672,187.1074,187.1473,8280.0
2025-06-02 13:55:00,187.97,188.08,187.95,188.03,10264.0,187.1473,187.2568,187.1273,187.207,10264.0
2025-06-02 14:00:00,188.03,188.16,188.0,188.04,36704.0,187.207,187.3364,187.1771,187.2169,36704.0
2025-06-02 14:05:00,188.04,188.09,187.95,188.01,40167.0,187.2169,187.2667,187.1273,187.1871,40167.0
2025-06-02 14:10:00,188.0,188.15,187.97,188.09,22693.0,187.1771,187.3265,187.1473,187.2667,22693.0
2025-06-02 14:15:00,188.11,188.38,188.11,188.28,25342.0,187.2866,187.5555,187.2866,187.4559,25342.0
2025-06-02 14:20:00,188.28,188.54,188.25,188.37,24947.0,187.4559,187.7148,187.426,187.5455,24947.0
2025-06-02 14:25:00,188.43,188.49,188.42,188.45,21991.0,187.6052,187.665,187.5953,187.6252,21991.0
2025-06-02 14:30:00,188.49,188.56,188.46,188.47,12068.0,187.665,187.7347,187.6351,187.6451,12068.0
2025-06-02 14:35:00,188.46,188.51,188.41,188.49,102686.0,187.6351,187.6849,187.5853,187.665,102686.0
2025-06-02 14:40:00,188.5,188.59,188.44,188.57,20414.0,187.6749,187.7645,187.6152,187.7446,20414.0
2025-06-02 14:45:00,188.56,188.57,188.53,188.57,10154.0,187.7347,187.7446,187.7048,187.7446,10154.0
2025-06-02 14:50:00,188.54,188.63,188.51,188.58,33417.0,187.7148,187.8044,187.6849,187.7546,33417.0
2025-06-02 14:55:00,188.58,188.71,188.56,188.7,40062.0,187.7546,187.884,187.7347,187.8741,40062.0
2025-06-02 15:00:00,188.71,188.8,188.7,188.78,25209.0,187.884,187.9736,187.8741,187.9537,25209.0
2025-06-02 15:05:00,188.77,188.8,188.68,188.75,17760.0,187.9438,187.9736,187.8541,187.9238,17760.0
2025-06-02 15:10:00,188.73,188.78,188.67,188.69,15908.0,187.9039,187.9537,187.8442,187.8641,15908.0
2025-06-02 15:15:00,188.69,188.75,188.68,188.73,15364.0,187.8641,187.9238,187.8541,187.9039,15364.0
2025-06-02 15:20:00,188.74,188.96,188.72,188.93,53973.0,187.9139,188.1329,187.894,188.1031,53973.0
2025-06-02 15:25:00,188.92,188.92,188.84,188.87,43246.0,188.0931,188.0931,188.0134,188.0433,43246.0
2025-06-02 15:30:00,188.88,188.88,188.75,188.76,17116.0,188.0533,188.0533,187.9238,187.9338,17116.0
2025-06-02 15:35:00,188.76,188.83,188.73,188.77,43342.0,187.9338,188.0035,187.9039,187.9438,43342.0
2025-06-02 15:40:00,188.75,188.81,188.71,188.72,15279.0,187.9238,187.9836,187.884,187.894,15279.0
2025-06-02 15:45:00,188.74,188.77,188.63,188.63,20270.0,187.9139,187.9438,187.8044,187.8044,20270.0
2025-06-02 15:50:00,188.64,188.81,188.61,188.75,70389.0,187.8143,187.9836,187.7845,187.9238,70389.0
2025-06-02 15:55:00,188.75,188.96,188.72,188.92,155375.0,187.9238,188.1329,187.894,188.0931,155375.0
2025-06-03 09:30:00,188.75,188.79,188.39,188.78,53567.0,187.9238,187.9637,187.5654,187.9537,53567.0
2025-06-03 09:35:00,188.79,189.0,188.65,188.88,66275.0,187.9637,188.1727,187.8243,188.0533,66275.0
2025-06-03 09:40:00,188.89,189.08,188.89,189.05,14528.0,188.0632,188.2524,188.0632,188.2225,14528.0
2025-06-03 09:45:00,189.05,189.05,188.78,188.8,54005.0,188.2225,188.2225,187.9537,187.9736,54005.0
2025-06-03 09:50:00,188.8,188.83,188.5,188.59,58323.0,187.9736,188.0035,187.6749,187.7645,58323.0
2025-06-03 09:55:00,188.57,188.58,188.28,188.31,37268.0,187.7446,187.7546,187.4559,187.4858,37268.0
2025-06-03 10:00:00,188.37,188.48,188.26,188.35,33200.0,187.5455,187.655,187.436,187.5256,33200.0
2025-06-03 10:05:00,188.37,188.47,188.19,188.44,15668.0,187.5455,187.6451,187.3663,187.6152,15668.0
2025-06-03 10:10:00,188.42,188.59,188.42,188.52,85523.0,187.5953,187.7645,187.5953,187.6948,85523.0
2025-06-03 10:15:00,188.5,188.71,188.5,188.71,30124.0,187.6749,187.884,187.6749,187.884,30124.0
2025-06-03 10:20:00,188.71,188.81,188.67,188.79,7889.0,187.884,187.9836,187.8442,187.9637,7889.0
2025-06-03 10:25:00,188.8,189.08,188.73,189.08,11729.0,187.9736,188.2524,187.9039,188.2524,11729.0
2025-06-03 10:30:00,189.09,189.13,188.95,188.99,25000.0,188.2624,188.3022,188.123,188.1628,25000.0
2025-06-03 10:35:00,188.98,189.1,188.95,188.99,14999.0,188.1528,188.2723,188.123,188.1628,14999.0
2025-06-03 10:40:00,188.99,189.06,188.91,189.06,6083.0,188.1628,188.2325,188.0831,188.2325,6083.0
2025-06-03 10:45:00,189.06,189.11,188.97,189.08,10394.0,188.2325,188.2823,188.1429,188.2524,10394.0
2025-06-03 10:50:00,189.1,189.16,189.03,189.15,23317.0,188.2723,188.332,188.2026,188.3221,23317.0
2025-06-03 10:55:00,189.16,189.18,189.06,189.12,12069.0,188.332,188.352,188.2325,188.2922,12069.0
2025-06-03 11:00:00,189.11,189.25,189.11,189.16,28527.0,188.2823,188.4217,188.2823,188.332,28527.0
2025-06-03 11:05:00,189.16,189.25,189.13,189.19,12296.0,188.332,188.4217,188.3022,188.3619,12296.0
2025-06-03 11:10:00,189.2,189.26,189.12,189.25,5443.0,188.3719,188.4316,188.2922,188.4217,5443.0
2025-06-03 11:15:00,189.23,189.27,189.15,189.18,9405.0,188.4017,188.4416,188.3221,188.352,9405.0
2025-06-03 11:20:00,189.21,189.36,189.21,189.34,13551.0,188.3818,188.5312,188.3818,188.5113,13551.0
2025-06-03 11:25:00,189.4,189.4,189.32,189.36,11520.0,188.571,188.571,188.4913,188.5312,11520.0
2025-06-03 11:30:00,189.37,189.49,189.35,189.47,13307.0,188.5411,188.6606,188.5212,188.6407,13307.0
2025-06-03 11:35:00,189.48,189.63,189.47,189.62,8311.0,188.6506,188.8,188.6407,188.79,8311.0
2025-06-03 11:40:00,189.59,189.6,189.54,189.58,4226.0,188.7602,188.7701,188.7104,188.7502,4226.0
2025-06-03 11:45:00,189.56,189.74,189.55,189.7,16441.0,188.7303,188.9095,188.7203,188.8697,16441.0
2025-06-03 11:50:00,189.7,189.71,189.63,189.67,20554.0,188.8697,188.8796,188.8,188.8398,20554.0
2025-06-03 11:55:00,189.66,189.8,189.6,189.8,8720.0,188.8299,188.9692,188.7701,188.9692,8720.0
2025-06-03 12:00:00,189.79,189.79,189.66,189.72,28551.0,188.9593,188.9593,188.8299,188.8896,28551.0
2025-06-03 12:05:00,189.73,189.75,189.65,189.66,8055.0,188.8995,188.9195,188.8199,188.8299,8055.0
2025-06-03 12:10:00,189.66,189.79,189.66,189.79,4969.0,188.8299,188.9593,188.8299,188.9593,4969.0
2025-06-03 12:15:00,189.85,189.93,189.85,189.92,3845.0,189.019,189.0987,189.019,189.0887,3845.0
2025-06-03 12:20:00,189.9,189.92,189.81,189.92,17317.0,189.0688,189.0887,188.9792,189.0887,17317.0
2025-06-03 12:25:00,189.93,189.94,189.88,189.89,14374.0,189.0987,189.1086,189.0489,189.0588,14374.0
2025-06-03 12:30:00,189.91,189.96,189.82,189.9,17092.0,189.0788,189.1285,188.9892,189.0688,17092.0
2025-06-03 12:35:00,189.93,189.96,189.87,189.89,6333.0,189.0987,189.1285,189.0389,189.0588,6333.0
2025-06-03 12:40:00,189.84,189.92,189.84,189.91,8432.0,189.0091,189.0887,189.0091,189.0788,8432.0
2025-06-03 12:45:00,189.86,189.87,189.81,189.83,6672.0,189.029,189.0389,188.9792,188.9991,6672.0
2025-06-03 12:50:00,189.86,189.96,189.86,189.91,7031.0,189.029,189.1285,189.029,189.0788,7031.0
2025-06-03 12:55:00,189.93,189.99,189.92,189.95,3479.0,189.0987,189.1584,189.0887,189.1186,3479.0
2025-06-03 13:00:00,189.96,189.98,189.91,189.98,2348.0,189.1285,189.1485,189.0788,189.1485,2348.0
2025-06-03 13:05:00,189.99,190.09,189.99,190.03,5679.0,189.1584,189.258,189.1584,189.1982,5679.0
2025-06-03 13:10:00,190.06,190.13,190.05,190.13,6264.0,189.2281,189.2978,189.2181,189.2978,6264.0
2025-06-03 13:15:00,190.13,190.16,190.09,190.14,13943.0,189.2978,189.3277,189.258,189.3078,13943.0
2025-06-03 13:20:00,190.12,190.14,190.08,190.14,2026.0,189.2878,189.3078,189.248,189.3078,2026.0
2025-06-03 13:25:00,190.13,190.14,190.05,190.07,6692.0,189.2978,189.3078,189.2181,189.2381,6692.0
2025-06-03 13:30:00,190.07,190.15,190.03,190.15,5355.0,189.2381,189.3177,189.1982,189.3177,5355.0
2025-06-03 13:35:00,190.08,190.14,190.08,190.14,9988.0,189.248,189.3078,189.248,189.3078,9988.0
2025-06-03 13:40:00,190.15,190.15,190.07,190.1,10504.0,189.3177,189.3177,189.2381,189.2679,10504.0
2025-06-03 13:45:00,190.12,190.12,190.06,190.07,8514.0,189.2878,189.2878,189.2281,189.2381,8514.0
2025-06-03 13:50:00,190.06,190.11,190.0,190.02,11567.0,189.2281,189.2779,189.1684,189.1883,11567.0
2025-06-03 13:55:00,190.01,190.01,189.9,189.96,6940.0,189.1783,189.1783,189.0688,189.1285,6940.0
2025-06-03 14:00:00,189.95,189.96,189.7,189.93,17013.0,189.1186,189.1285,188.8697,189.0987,17013.0
2025-06-03 14:05:00,189.95,189.96,189.82,189.91,5598.0,189.1186,189.1285,188.9892,189.0788,5598.0
2025-06-03 14:10:00,189.9,189.91,189.78,189.86,24128.0,189.0688,189.0788,188.9493,189.029,24128.0
2025-06-03 14:15:00,189.85,190.01,189.78,189.99,60724.0,189.019,189.1783,188.9493,189.1584,60724.0
2025-06-03 14:20:00,190.02,190.06,189.95,189.97,23469.0,189.1883,189.2281,189.1186,189.1385,23469.0
2025-06-03 14:25:00,189.95,190.08,189.93,190.08,10806.0,189.1186,189.248,189.0987,189.248,10806.0
2025-06-03 14:30:00,190.06,190.11,190.06,190.1,16780.0,189.2281,189.2779,189.2281,189.2679,16780.0
2025-06-03 14:35:00,190.08,190.12,190.03,190.09,15035.0,189.248,189.2878,189.1982,189.258,15035.0
2025-06-03 14:40:00,190.09,190.14,190.06,190.14,14934.0,189.258,189.3078,189.2281,189.3078,14934.0
2025-06-03 14:45:00,190.14,190.2,190.14,190.17,6357.0,189.3078,189.3675,189.3078,189.3376,6357.0
2025-06-03 14:50:00,190.16,190.17,190.03,190.06,12440.0,189.3277,189.3376,189.1982,189.2281,12440.0
2025-06-03 14:55:00,190.08,190.08,190.01,190.05,11657.0,189.248,189.248,189.1783,189.2181,11657.0
2025-06-03 15:00:00,190.06,190.11,190.04,190.05,7902.0,189.2281,189.2779,189.2082,189.2181,7902.0
2025-06-03 15:05:00,190.05,190.07,190.0,190.04,8350.0,189.2181,189.2381,189.1684,189.2082,8350.0
2025-06-03 15:10:00,190.04,190.06,189.9,190.03,24615.0,189.2082,189.2281,189.0688,189.1982,24615.0
2025-06-03 15:15:00,190.0,190.05,189.98,190.04,11401.0,189.1684,189.2181,189.1485,189.2082,11401.0
2025-06-03 15:20:00,190.04,190.05,189.92,189.97,8284.0,189.2082,189.2181,189.0887,189.1385,8284.0
2025-06-03 15:25:00,189.94,190.0,189.86,190.0,19124.0,189.1086,189.1684,189.029,189.1684,19124.0
2025-06-03 15:30:00,190.01,190.09,189.99,190.06,10754.0,189.1783,189.258,189.1584,189.2281,10754.0
2025-06-03 15:35:00,190.05,190.2,190.05,190.17,24264.0,189.2181,189.3675,189.2181,189.3376,24264.0
2025-06-03 15:40:00,190.14,190.14,190.0,190.06,15853.0,189.3078,189.3078,189.1684,189.2281,15853.0
2025-06-03 15:45:00,190.04,190.08,189.87,189.88,43023.0,189.2082,189.248,189.0389,189.0489,43023.0
2025-06-03 15:50:00,189.87,190.06,189.8,190.0,51685.0,189.0389,189.2281,188.9692,189.1684,51685.0
2025-06-03 15:55:00,189.99,190.18,189.96,190.04,74508.0,189.1584,189.3476,189.1285,189.2082,74508.0
2025-06-04 09:30:00,190.31,190.44,190.19,190.41,8263.0,189.477,189.6064,189.3575,189.5766,8263.0
2025-06-04 09:35:00,190.43,190.44,190.12,190.26,25703.0,189.5965,189.6064,189.2878,189.4272,25703.0
2025-06-04 09:40:00,190.24,190.32,190.16,190.16,8276.0,189.4073,189.487,189.3277,189.3277,8276.0
2025-06-04 09:45:00,190.18,190.35,190.18,190.34,12122.0,189.3476,189.5168,189.3476,189.5069,12122.0
2025-06-04 09:50:00,190.33,190.39,190.21,190.22,22857.0,189.4969,189.5567,189.3774,189.3874,22857.0
2025-06-04 09:55:00,190.22,190.24,190.07,190.17,10447.0,189.3874,189.4073,189.2381,189.3376,10447.0
2025-06-04 10:00:00,190.11,190.16,189.85,190.09,64067.0,189.2779,189.3277,189.019,189.258,64067.0
2025-06-04 10:05:00,190.07,190.14,189.88,190.02,24444.0,189.2381,189.3078,189.0489,189.1883,24444.0
2025-06-04 10:10:00,190.07,190.07,189.87,190.02,59150.0,189.2381,189.2381,189.0389,189.1883,59150.0
2025-06-04 10:15:00,190.02,190.23,190.02,190.17,15982.0,189.1883,189.3974,189.1883,189.3376,15982.0
2025-06-04 10:20:00,190.17,190.29,190.08,190.29,11598.0,189.3376,189.4571,189.248,189.4571,11598.0
2025-06-04 10:25:00,190.29,190.41,190.29,190.3,15794.0,189.4571,189.5766,189.4571,189.4671,15794.0
2025-06-04 10:30:00,190.31,190.39,190.26,190.26,3017.0,189.477,189.5567,189.4272,189.4272,3017.0
2025-06-04 10:35:00,190.27,190.34,190.19,190.19,5047.0,189.4372,189.5069,189.3575,189.3575,5047.0
2025-06-04 10:40:00,190.21,190.21,190.04,190.04,17322.0,189.3774,189.3774,189.2082,189.2082,17322.0
2025-06-04 10:45:00,190.05,190.23,190.05,190.18,9444.0,189.2181,189.3974,189.2181,189.3476,9444.0
2025-06-04 10:50:00,190.19,190.24,190.05,190.23,10796.0,189.3575,189.4073,189.2181,189.3974,10796.0
2025-06-04 10:55:00,190.17,190.21,190.09,190.21,5457.0,189.3376,189.3774,189.258,189.3774,5457.0
2025-06-04 11:00:00,190.24,190.24,190.15,190.16,14636.0,189.4073,189.4073,189.3177,189.3277,14636.0
2025-06-04 11:05:00,190.19,190.33,190.17,190.28,8433.0,189.3575,189.4969,189.3376,189.4471,8433.0
2025-06-04 11:10:00,190.26,190.34,190.25,190.28,5830.0,189.4272,189.5069,189.4173,189.4471,5830.0
2025-06-04 11:15:00,190.25,190.31,190.1,190.18,18749.0,189.4173,189.477,189.2679,189.3476,18749.0
2025-06-04 11:20:00,190.17,190.21,190.07,190.15,15181.0,189.3376,189.3774,189.2381,189.3177,15181.0
2025-06-04 11:25:00,190.15,190.16,190.01,190.06,5341.0,189.3177,189.3277,189.1783,189.2281,5341.0
2025-06-04 11:30:00,190.04,190.08,189.95,190.03,11138.0,189.2082,189.248,189.1186,189.1982,11138.0
2025-06-04 11:35:00,190.01,190.05,189.98,190.02,18665.0,189.1783,189.2181,189.1485,189.1883,18665.0
2025-06-04 11:40:00,190.03,190.1,189.91,189.96,43010.0,189.1982,189.2679,189.0788,189.1285,43010.0
2025-06-04 11:45:00,189.94,190.1,189.92,190.1,9555.0,189.1086,189.2679,189.0887,189.2679,9555.0
2025-06-04 11:50:00,190.16,190.23,190.14,190.15,3922.0,189.3277,189.3974,189.3078,189.3177,3922.0
2025-06-04 11:55:00,190.14,190.14,189.99,190.04,5233.0,189.3078,189.3078,189.1584,189.2082,5233.0
2025-06-04 12:00:00,190.04,190.07,189.98,190.01,9754.0,189.2082,189.2381,189.1485,189.1783,9754.0
2025-06-04 12:05:00,190.02,190.05,189.93,189.99,9172.0,189.1883,189.2181,189.0987,189.1584,9172.0
2025-06-04 12:10:00,189.99,190.0,189.8,189.8,13908.0,189.1584,189.1684,188.9692,188.9692,13908.0
2025-06-04 12:15:00,189.84,189.94,189.8,189.93,83796.0,189.0091,189.1086,188.9692,189.0987,83796.0
2025-06-04 12:20:00,189.92,189.92,189.76,189.76,17910.0,189.0887,189.0887,188.9294,188.9294,17910.0
2025-06-04 12:25:00,189.85,189.88,189.75,189.78,13139.0,189.019,189.0489,188.9195,188.9493,13139.0
2025-06-04 12:30:00,189.81,189.97,189.81,189.91,4127.0,188.9792,189.1385,188.9792,189.0788,4127.0
2025-06-04 12:35:00,189.93,189.99,189.91,189.97,2682.0,189.0987,189.1584,189.0788,189.1385,2682.0
2025-06-04 12:40:00,189.97,189.99,189.91,189.97,12879.0,189.1385,189.1584,189.0788,189.1385,12879.0
2025-06-04 12:45:00,190.06,190.09,190.02,190.09,1401.0,189.2281,189.258,189.1883,189.258,1401.0
2025-06-04 12:50:00,190.05,190.06,190.01,190.03,19323.0,189.2181,189.2281,189.1783,189.1982,19323.0
2025-06-04 12:55:00,190.02,190.07,190.02,190.04,571.0,189.1883,189.2381,189.1883,189.2082,571.0
2025-06-04 13:00:00,190.09,190.2,190.09,190.15,7873.0,189.258,189.3675,189.258,189.3177,7873.0
2025-06-04 13:05:00,190.16,190.17,190.09,190.14,10724.0,189.3277,189.3376,189.258,189.3078,10724.0
2025-06-04 13:10:00,190.14,190.2,190.13,190.13,5835.0,189.3078,189.3675,189.2978,189.2978,5835.0
2025-06-04 13:15:00,190.17,190.18,190.16,190.16,1563.0,189.3376,189.3476,189.3277,189.3277,1563.0
2025-06-04 13:20:00,190.15,190.17,190.13,190.13,951.0,189.3177,189.3376,189.2978,189.2978,951.0
2025-06-04 13:25:00,190.15,190.16,190.13,190.16,2722.0,189.3177,189.3277,189.2978,189.3277,2722.0
2025-06-04 13:30:00,190.17,190.18,190.14,190.16,3710.0,189.3376,189.3476,189.3078,189.3277,3710.0
2025-06-04 13:35:00,190.22,190.25,190.21,190.25,973.0,189.3874,189.4173,189.3774,189.4173,973.0
2025-06-04 13:40:00,190.2,190.24,190.18,190.2,8620.0,189.3675,189.4073,189.3476,189.3675,8620.0
2025-06-04 13:45:00,190.21,190.25,190.18,190.24,5378.0,189.3774,189.4173,189.3476,189.4073,5378.0
2025-06-04 13:50:00,190.21,190.22,190.19,190.19,2374.0,189.3774,189.3874,189.3575,189.3575,2374.0
2025-06-04 13:55:00,190.19,190.2,190.17,190.17,1226.0,189.3575,189.3675,189.3376,189.3376,1226.0
2025-06-04 14:00:00,190.21,190.28,190.21,190.26,4250.0,189.3774,189.4471,189.3774,189.4272,4250.0
2025-06-04 14:05:00,190.24,190.28,190.16,190.18,7712.0,189.4073,189.4471,189.3277,189.3476,7712.0
2025-06-04 14:10:00,190.19,190.19,190.12,190.16,5310.0,189.3575,189.3575,189.2878,189.3277,5310.0
2025-06-04 14:15:00,190.11,190.15,190.08,190.12,5225.0,189.2779,189.3177,189.248,189.2878,5225.0
2025-06-04 14:20:00,190.13,190.2,190.12,190.14,10267.0,189.2978,189.3675,189.2878,189.3078,10267.0
2025-06-04 14:25:00,190.12,190.12,190.05,190.06,15199.0,189.2878,189.2878,189.2181,189.2281,15199.0
2025-06-04 14:30:00,190.08,190.1,189.99,189.99,5819.0,189.248,189.2679,189.1584,189.1584,5819.0
2025-06-04 14:35:00,190.0,190.02,189.92,189.92,7185.0,189.1684,189.1883,189.0887,189.0887,7185.0
2025-06-04 14:40:00,189.89,189.97,189.89,189.93,20965.0,189.0588,189.1385,189.0588,189.0987,20965.0
2025-06-04 14:45:00,189.92,189.94,189.84,189.89,31647.0,189.0887,189.1086,189.0091,189.0588,31647.0
2025-06-04 14:50:00,189.87,189.87,189.76,189.81,6691.0,189.0389,189.0389,188.9294,188.9792,6691.0
2025-06-04 14:55:00,189.82,189.82,189.78,189.78,7184.0,188.9892,188.9892,188.9493,188.9493,7184.0
2025-06-04 15:00:00,189.74,189.83,189.74,189.8,10115.0,188.9095,188.9991,188.9095,188.9692,10115.0
2025-06-04 15:05:00,189.82,189.85,189.75,189.75,4902.0,188.9892,189.019,188.9195,188.9195,4902.0
2025-06-04 15:10:00,189.75,189.81,189.74,189.78,29047.0,188.9195,188.9792,188.9095,188.9493,29047.0
2025-06-04 15:15:00,189.76,189.77,189.7,189.74,21566.0,188.9294,188.9394,188.8697,188.9095,21566.0
2025-06-04 15:20:00,189.71,189.78,189.7,189.76,18766.0,188.8796,188.9493,188.8697,188.9294,18766.0
2025-06-04 15:25:00,189.77,189.79,189.75,189.78,5586.0,188.9394,188.9593,188.9195,188.9493,5586.0
2025-06-04 15:30:00,189.8,189.84,189.74,189.74,7052.0,188.9692,189.0091,188.9095,188.9095,7052.0
2025-06-04 15:35:00,189.74,189.79,189.7,189.7,7982.0,188.9095,188.9593,188.8697,188.8697,7982.0
2025-06-04 15:40:00,189.69,189.69,189.57,189.64,34573.0,188.8597,188.8597,188.7402,188.8099,34573.0
2025-06-04 15:45:00,189.65,189.67,189.54,189.54,17275.0,188.8199,188.8398,188.7104,188.7104,17275.0
2025-06-04 15:50:00,189.54,189.59,189.46,189.5,38958.0,188.7104,188.7602,188.6307,188.6706,38958.0
2025-06-04 15:55:00,189.49,189.49,189.26,189.26,116315.0,188.6606,188.6606,188.4316,188.4316,116315.0
2025-06-05 09:30:00,189.63,189.63,189.06,189.27,11794.0,188.8,188.8,188.2325,188.4416,11794.0
2025-06-05 09:35:00,189.19,189.19,188.92,189.02,11058.0,188.3619,188.3619,188.0931,188.1927,11058.0
2025-06-05 09:40:00,188.96,189.08,188.87,189.02,8009.0,188.1329,188.2524,188.0433,188.1927,8009.0
2025-06-05 09:45:00,188.98,189.03,188.74,188.97,11481.0,188.1528,188.2026,187.9139,188.1429,11481.0
2025-06-05 09:50:00,189.02,189.02,188.63,188.67,12629.0,188.1927,188.1927,187.8044,187.8442,12629.0
2025-06-05 09:55:00,188.68,188.68,188.46,188.55,23736.0,187.8541,187.8541,187.6351,187.7247,23736.0
2025-06-05 10:00:00,188.53,188.69,188.48,188.59,25885.0,187.7048,187.8641,187.655,187.7645,25885.0
2025-06-05 10:05:00,188.61,188.85,188.6,188.63,31501.0,187.7845,188.0234,187.7745,187.8044,31501.0
2025-06-05 10:10:00,188.62,188.79,188.62,188.79,9893.0,187.7944,187.9637,187.7944,187.9637,9893.0
2025-06-05 10:15:00,188.83,188.89,188.67,188.75,26911.0,188.0035,188.0632,187.8442,187.9238,26911.0
2025-06-05 10:20:00,188.73,189.09,188.72,189.02,9451.0,187.9039,188.2624,187.894,188.1927,9451.0
2025-06-05 10:25:00,189.04,189.11,188.93,189.02,16963.0,188.2126,188.2823,188.1031,188.1927,16963.0
2025-06-05 10:30:00,189.07,189.1,188.8,188.82,117046.0,188.2424,188.2723,187.9736,187.9935,117046.0
2025-06-05 10:35:00,188.78,189.06,188.53,188.97,68064.0,187.9537,188.2325,187.7048,188.1429,68064.0
2025-06-05 10:40:00,188.91,189.37,188.76,189.07,27124.0,188.0831,188.5411,187.9338,188.2424,27124.0
2025-06-05 10:45:00,189.06,189.31,188.96,188.99,20466.0,188.2325,188.4814,188.1329,188.1628,20466.0
2025-06-05 10:50:00,189.05,189.08,188.89,189.06,45307.0,188.2225,188.2524,188.0632,188.2325,45307.0
2025-06-05 10:55:00,189.05,189.28,189.04,189.24,8011.0,188.2225,188.4515,188.2126,188.4117,8011.0
2025-06-05 11:00:00,189.25,189.39,189.25,189.38,10998.0,188.4217,188.561,188.4217,188.5511,10998.0
2025-06-05 11:05:00,189.37,189.37,189.18,189.29,6066.0,188.5411,188.5411,188.352,188.4615,6066.0
2025-06-05 11:10:00,189.31,189.34,189.24,189.28,7033.0,188.4814,188.5113,188.4117,188.4515,7033.0
2025-06-05 11:15:00,189.26,189.53,189.21,189.45,5564.0,188.4316,188.7004,188.3818,188.6208,5564.0
2025-06-05 11:20:00,189.44,189.52,189.42,189.51,18379.0,188.6108,188.6905,188.5909,188.6805,18379.0
2025-06-05 11:25:00,189.46,189.53,189.39,189.52,19826.0,188.6307,188.7004,188.561,188.6905,19826.0
2025-06-05 11:30:00,189.57,189.59,189.53,189.59,2625.0,188.7402,188.7602,188.7004,188.7602,2625.0
2025-06-05 11:35:00,189.55,189.61,189.55,189.55,16883.0,188.7203,188.7801,188.7203,188.7203,16883.0
2025-06-05 11:40:00,189.58,189.58,189.5,189.52,4686.0,188.7502,188.7502,188.6706,188.6905,4686.0
2025-06-05 11:45:00,189.46,189.49,189.44,189.45,2954.0,188.6307,188.6606,188.6108,188.6208,2954.0
2025-06-05 11:50:00,189.45,189.52,189.45,189.48,67505.0,188.6208,188.6905,188.6208,188.6506,67505.0
2025-06-05 11:55:00,189.51,189.66,189.51,189.62,51879.0,188.6805,188.8299,188.6805,188.79,51879.0
2025-06-05 12:00:00,189.61,189.73,189.6,189.72,2724.0,188.7801,188.8995,188.7701,188.8896,2724.0
2025-06-05 12:05:00,189.72,189.81,189.65,189.69,36397.0,188.8896,188.9792,188.8199,188.8597,36397.0
2025-06-05 12:10:00,189.73,189.74,189.69,189.7,6599.0,188.8995,188.9095,188.8597,188.8697,6599.0
2025-06-05 12:15:00,189.68,189.74,189.48,189.65,6916.0,188.8498,188.9095,188.6506,188.8199,6916.0
2025-06-05 12:20:00,189.62,189.68,189.57,189.59,7238.0,188.79,188.8498,188.7402,188.7602,7238.0
2025-06-05 12:25:00,189.61,189.67,189.56,189.66,8380.0,188.7801,188.8398,188.7303,188.8299,8380.0
2025-06-05 12:30:00,189.67,189.68,189.6,189.61,4525.0,188.8398,188.8498,188.7701,188.7801,4525.0
2025-06-05 12:35:00,189.61,189.64,189.5,189.57,10075.0,188.7801,188.8099,188.6706,188.7402,10075.0
2025-06-05 12:40:00,189.55,189.61,189.52,189.52,3848.0,188.7203,188.7801,188.6905,188.6905,3848.0
2025-06-05 12:45:00,189.49,189.49,189.03,189.14,27159.0,188.6606,188.6606,188.2026,188.3121,27159.0
2025-06-05 12:50:00,189.11,189.22,188.93,189.08,12052.0,188.2823,188.3918,188.1031,188.2524,12052.0
2025-06-05 12:55:00,189.13,189.21,189.11,189.11,2012.0,188.3022,188.3818,188.2823,188.2823,2012.0
2025-06-05 13:00:00,189.08,189.29,189.07,189.22,4763.0,188.2524,188.4615,188.2424,188.3918,4763.0
2025-06-05 13:05:00,189.15,189.37,189.15,189.36,5349.0,188.3221,188.5411,188.3221,188.5312,5349.0
2025-06-05 13:10:00,189.37,189.43,189.35,189.42,4181.0,188.5411,188.6009,188.5212,188.5909,4181.0
2025-06-05 13:15:00,189.46,189.53,189.44,189.48,4277.0,188.6307,188.7004,188.6108,188.6506,4277.0
2025-06-05 13:20:00,189.53,189.59,189.53,189.54,4805.0,188.7004,188.7602,188.7004,188.7104,4805.0
2025-06-05 13:25:00,189.56,189.58,189.55,189.57,20789.0,188.7303,188.7502,188.7203,188.7402,20789.0
2025-06-05 13:30:00,189.62,189.67,189.57,189.66,7259.0,188.79,188.8398,188.7402,188.8299,7259.0
2025-06-05 13:35:00,189.67,189.72,189.66,189.67,17813.0,188.8398,188.8896,188.8299,188.8398,17813.0
2025-06-05 13:40:00,189.67,189.71,189.65,189.69,9176.0,188.8398,188.8796,188.8199,188.8597,9176.0
2025-06-05 13:45:00,189.7,189.74,189.6,189.72,21632.0,188.8697,188.9095,188.7701,188.8896,21632.0
2025-06-05 13:50:00,189.67,189.67,189.57,189.61,34286.0,188.8398,188.8398,188.7402,188.7801,34286.0
2025-06-05 13:55:00,189.61,189.61,189.45,189.46,24752.0,188.7801,188.7801,188.6208,188.6307,24752.0
2025-06-05 14:00:00,189.44,189.5,189.27,189.28,6904.0,188.6108,188.6706,188.4416,188.4515,6904.0
2025-06-05 14:05:00,189.26,189.26,189.05,189.11,18523.0,188.4316,188.4316,188.2225,188.2823,18523.0
2025-06-05 14:10:00,189.11,189.17,189.05,189.15,8858.0,188.2823,188.342,188.2225,188.3221,8858.0
2025-06-05 14:15:00,189.13,189.13,188.73,189.1,31614.0,188.3022,188.3022,187.9039,188.2723,31614.0
2025-06-05 14:20:00,189.15,189.34,189.11,189.33,16652.0,188.3221,188.5113,188.2823,188.5013,16652.0
2025-06-05 14:25:00,189.32,189.35,189.2,189.23,11002.0,188.4913,188.5212,188.3719,188.4017,11002.0
2025-06-05 14:30:00,189.27,189.38,189.26,189.38,13081.0,188.4416,188.5511,188.4316,188.5511,13081.0
2025-06-05 14:35:00,189.41,189.48,189.24,189.46,47213.0,188.581,188.6506,188.4117,188.6307,47213.0
2025-06-05 14:40:00,189.47,189.47,189.34,189.43,21640.0,188.6407,188.6407,188.5113,188.6009,21640.0
2025-06-05 14:45:00,189.45,189.51,189.42,189.44,6351.0,188.6208,188.6805,188.5909,188.6108,6351.0
2025-06-05 14:50:00,189.45,189.51,189.37,189.41,9916.0,188.6208,188.6805,188.5411,188.581,9916.0
2025-06-05 14:55:00,189.42,189.46,189.33,189.34,4655.0,188.5909,188.6307,188.5013,188.5113,4655.0
2025-06-05 15:00:00,189.33,189.43,189.26,189.3,11954.0,188.5013,188.6009,188.4316,188.4714,11954.0
2025-06-05 15:05:00,189.3,189.41,189.3,189.39,8023.0,188.4714,188.581,188.4714,188.561,8023.0
2025-06-05 15:10:00,189.37,189.4,189.06,189.1,11781.0,188.5411,188.571,188.2325,188.2723,11781.0
2025-06-05 15:15:00,189.1,189.19,188.42,188.53,34556.0,188.2723,188.3619,187.5953,187.7048,34556.0
2025-06-05 15:20:00,188.54,188.58,188.39,188.43,17544.0,187.7148,187.7546,187.5654,187.6052,17544.0
2025-06-05 15:25:00,188.47,188.78,188.44,188.69,12572.0,187.6451,187.9537,187.6152,187.8641,12572.0
2025-06-05 15:30:00,188.72,188.87,188.69,188.81,9671.0,187.894,188.0433,187.8641,187.9836,9671.0
2025-06-05 15:35:00,188.85,189.27,188.84,189.18,28856.0,188.0234,188.4416,188.0134,188.352,28856.0
2025-06-05 15:40:00,189.23,189.24,189.05,189.09,18409.0,188.4017,188.4117,188.2225,188.2624,18409.0
2025-06-05 15:45:00,189.06,189.27,189.06,189.2,15574.0,188.2325,188.4416,188.2325,188.3719,15574.0
2025-06-05 15:50:00,189.2,189.23,188.72,188.74,74743.0,188.3719,188.4017,187.894,187.9139,74743.0
2025-06-05 15:55:00,188.67,188.92,188.63,188.92,142004.0,187.8442,188.0931,187.8044,188.0931,142004.0
2025-06-06 09:30:00,190.33,190.86,190.33,190.86,19667.0,189.4969,190.0246,189.4969,190.0246,19667.0
2025-06-06 09:35:00,190.81,190.9,190.65,190.9,14284.0,189.9748,190.0644,189.8155,190.0644,14284.0
2025-06-06 09:40:00,190.93,191.09,190.9,191.06,6010.0,190.0943,190.2536,190.0644,190.2237,6010.0
2025-06-06 09:45:00,191.08,191.14,190.96,190.96,11949.0,190.2436,190.3034,190.1242,190.1242,11949.0
2025-06-06 09:50:00,190.97,191.01,190.83,190.98,10784.0,190.1341,190.1739,189.9947,190.1441,10784.0
2025-06-06 09:55:00,190.97,191.02,190.85,191.02,22304.0,190.1341,190.1839,190.0146,190.1839,22304.0
2025-06-06 10:00:00,191.03,191.05,190.77,190.82,37775.0,190.1939,190.2138,189.935,189.9848,37775.0
2025-06-06 10:05:00,190.83,190.94,190.78,190.92,21235.0,189.9947,190.1043,189.945,190.0843,21235.0
2025-06-06 10:10:00,190.92,190.95,190.66,190.76,19612.0,190.0843,190.1142,189.8255,189.925,19612.0
2025-06-06 10:15:00,190.76,190.77,190.59,190.7,12003.0,189.925,189.935,189.7558,189.8653,12003.0
2025-06-06 10:20:00,190.73,190.94,190.73,190.93,7734.0,189.8952,190.1043,189.8952,190.0943,7734.0
2025-06-06 10:25:00,190.97,190.97,190.78,190.81,133196.0,190.1341,190.1341,189.945,189.9748,133196.0
2025-06-06 10:30:00,190.82,190.82,190.68,190.69,15811.0,189.9848,189.9848,189.8454,189.8553,15811.0
2025-06-06 10:35:00,190.68,190.8,190.68,190.76,4315.0,189.8454,189.9649,189.8454,189.925,4315.0
2025-06-06 10:40:00,190.75,190.87,190.75,190.77,2965.0,189.9151,190.0346,189.9151,189.935,2965.0
2025-06-06 10:45:00,190.78,190.83,190.71,190.83,11915.0,189.945,189.9947,189.8753,189.9947,11915.0
2025-06-06 10:50:00,190.82,190.86,190.74,190.81,4225.0,189.9848,190.0246,189.9051,189.9748,4225.0
2025-06-06 10:55:00,190.78,190.78,190.66,190.66,1187.0,189.945,189.945,189.8255,189.8255,1187.0
2025-06-06 11:00:00,190.66,190.77,190.65,190.77,3409.0,189.8255,189.935,189.8155,189.935,3409.0
2025-06-06 11:05:00,190.76,190.94,190.74,190.88,30639.0,189.925,190.1043,189.9051,190.0445,30639.0
2025-06-06 11:10:00,190.87,190.87,190.79,190.83,1826.0,190.0346,190.0346,189.9549,189.9947,1826.0
2025-06-06 11:15:00,190.8,190.8,190.28,190.28,26505.0,189.9649,189.9649,189.4471,189.4471,26505.0
2025-06-06 11:20:00,190.24,190.43,190.14,190.39,10694.0,189.4073,189.5965,189.3078,189.5567,10694.0
2025-06-06 11:25:00,190.5,190.5,190.38,190.49,4056.0,189.6662,189.6662,189.5467,189.6562,4056.0
2025-06-06 11:30:00,190.51,190.57,190.41,190.46,8910.0,189.6761,189.7359,189.5766,189.6264,8910.0
2025-06-06 11:35:00,190.49,190.5,190.32,190.34,1791.0,189.6562,189.6662,189.487,189.5069,1791.0
2025-06-06 11:40:00,190.34,190.51,190.3,190.49,7282.0,189.5069,189.6761,189.4671,189.6562,7282.0
2025-06-06 11:45:00,190.44,190.6,190.39,190.6,3068.0,189.6064,189.7657,189.5567,189.7657,3068.0
2025-06-06 11:50:00,190.62,190.68,190.57,190.6,4367.0,189.7857,189.8454,189.7359,189.7657,4367.0
2025-06-06 11:55:00,190.64,190.65,190.43,190.56,4269.0,189.8056,189.8155,189.5965,189.7259,4269.0
2025-06-06 12:00:00,190.61,190.62,190.57,190.62,1317.0,189.7757,189.7857,189.7359,189.7857,1317.0
2025-06-06 12:05:00,190.62,190.65,190.61,190.63,2243.0,189.7857,189.8155,189.7757,189.7956,2243.0
2025-06-06 12:10:00,190.67,190.73,190.6,190.63,2581.0,189.8354,189.8952,189.7657,189.7956,2581.0
2025-06-06 12:15:00,190.64,190.65,190.54,190.59,12661.0,189.8056,189.8155,189.706,189.7558,12661.0
2025-06-06 12:20:00,190.62,190.65,190.56,190.6,11393.0,189.7857,189.8155,189.7259,189.7657,11393.0
2025-06-06 12:25:00,190.63,190.63,190.59,190.6,1667.0,189.7956,189.7956,189.7558,189.7657,1667.0
2025-06-06 12:30:00,190.61,190.68,190.6,190.6,19953.0,189.7757,189.8454,189.7657,189.7657,19953.0
2025-06-06 12:35:00,190.6,190.62,190.5,190.5,3154.0,189.7657,189.7857,189.6662,189.6662,3154.0
2025-06-06 12:40:00,190.48,190.53,190.31,190.31,21321.0,189.6463,189.696,189.477,189.477,21321.0
2025-06-06 12:45:00,190.39,190.45,190.36,190.43,8802.0,189.5567,189.6164,189.5268,189.5965,8802.0
2025-06-06 12:50:00,190.43,190.44,190.23,190.23,5971.0,189.5965,189.6064,189.3974,189.3974,5971.0
2025-06-06 12:55:00,190.13,190.27,190.07,190.24,12261.0,189.2978,189.4372,189.2381,189.4073,12261.0
2025-06-06 13:00:00,190.23,190.25,190.15,190.15,1974.0,189.3974,189.4173,189.3177,189.3177,1974.0
2025-06-06 13:05:00,190.16,190.18,190.12,190.12,2680.0,189.3277,189.3476,189.2878,189.2878,2680.0
2025-06-06 13:10:00,190.12,190.19,190.07,190.17,1707.0,189.2878,189.3575,189.2381,189.3376,1707.0
2025-06-06 13:15:00,190.12,190.29,190.12,190.29,1478.0,189.2878,189.4571,189.2878,189.4571,1478.0
2025-06-06 13:20:00,190.36,190.39,190.33,190.33,2329.0,189.5268,189.5567,189.4969,189.4969,2329.0
2025-06-06 13:25:00,190.33,190.33,190.27,190.28,1927.0,189.4969,189.4969,189.4372,189.4471,1927.0
2025-06-06 13:30:00,190.3,190.36,190.29,190.32,9157.0,189.4671,189.5268,189.4571,189.487,9157.0
2025-06-06 13:35:00,190.34,190.35,190.28,190.35,14418.0,189.5069,189.5168,189.4471,189.5168,14418.0
2025-06-06 13:40:00,190.34,190.37,190.29,190.36,20882.0,189.5069,189.5367,189.4571,189.5268,20882.0
2025-06-06 13:45:00,190.38,190.41,190.37,190.4,20844.0,189.5467,189.5766,189.5367,189.5666,20844.0
2025-06-06 13:50:00,190.43,190.45,190.38,190.4,12835.0,189.5965,189.6164,189.5467,189.5666,12835.0
2025-06-06 13:55:00,190.4,190.42,190.38,190.4,3312.0,189.5666,189.5865,189.5467,189.5666,3312.0
2025-06-06 14:00:00,190.42,190.69,190.42,190.62,22951.0,189.5865,189.8553,189.5865,189.7857,22951.0
2025-06-06 14:05:00,190.66,190.67,190.57,190.66,29992.0,189.8255,189.8354,189.7359,189.8255,29992.0
2025-06-06 14:10:00,190.65,190.67,190.61,190.63,12271.0,189.8155,189.8354,189.7757,189.7956,12271.0
2025-06-06 14:15:00,190.65,190.72,190.65,190.72,10099.0,189.8155,189.8852,189.8155,189.8852,10099.0
2025-06-06 14:20:00,190.72,190.74,190.67,190.67,11878.0,189.8852,189.9051,189.8354,189.8354,11878.0
2025-06-06 14:25:00,190.65,190.65,190.57,190.58,8787.0,189.8155,189.8155,189.7359,189.7458,8787.0
2025-06-06 14:30:00,190.61,190.83,190.59,190.78,29615.0,189.7757,189.9947,189.7558,189.945,29615.0
2025-06-06 14:35:00,190.75,190.79,190.72,190.72,3821.0,189.9151,189.9549,189.8852,189.8852,3821.0
2025-06-06 14:40:00,190.73,190.75,190.65,190.69,14819.0,189.8952,189.9151,189.8155,189.8553,14819.0
2025-06-06 14:45:00,190.63,190.71,190.63,190.67,17071.0,189.7956,189.8753,189.7956,189.8354,17071.0
2025-06-06 14:50:00,190.63,190.71,190.61,190.7,2023.0,189.7956,189.8753,189.7757,189.8653,2023.0
2025-06-06 14:55:00,190.71,190.75,190.67,190.68,5604.0,189.8753,189.9151,189.8354,189.8454,5604.0
2025-06-06 15:00:00,190.67,190.76,190.67,190.76,2105.0,189.8354,189.925,189.8354,189.925,2105.0
2025-06-06 15:05:00,190.82,190.82,190.73,190.74,2204.0,189.9848,189.9848,189.8952,189.9051,2204.0
2025-06-06 15:10:00,190.73,190.79,190.71,190.76,5034.0,189.8952,189.9549,189.8753,189.925,5034.0
2025-06-06 15:15:00,190.74,190.78,190.73,190.77,4689.0,189.9051,189.945,189.8952,189.935,4689.0
2025-06-06 15:20:00,190.74,190.78,190.72,190.77,8535.0,189.9051,189.945,189.8852,189.935,8535.0
2025-06-06 15:25:00,190.75,190.85,190.73,190.73,10726.0,189.9151,190.0146,189.8952,189.8952,10726.0
2025-06-06 15:30:00,190.71,190.8,190.7,190.75,28675.0,189.8753,189.9649,189.8653,189.9151,28675.0
2025-06-06 15:35:00,190.76,190.79,190.66,190.67,11086.0,189.925,189.9549,189.8255,189.8354,11086.0
2025-06-06 15:40:00,190.7,190.72,190.64,190.68,8134.0,189.8653,189.8852,189.8056,189.8454,8134.0
2025-06-06 15:45:00,190.71,190.76,190.63,190.63,27081.0,189.8753,189.925,189.7956,189.7956,27081.0
2025-06-06 15:50:00,190.65,190.91,190.61,190.87,77998.0,189.8155,190.0744,189.7757,190.0346,77998.0
2025-06-06 15:55:00,190.85,190.91,190.73,190.74,100492.0,190.0146,190.0744,189.8952,189.9051,100492.0
2025-06-09 09:30:00,191.12,191.12,190.48,190.54,139627.0,190.2835,190.2835,189.6463,189.706,139627.0
2025-06-09 09:35:00,190.49,190.71,190.47,190.67,61785.0,189.6562,189.8753,189.6363,189.8354,61785.0
2025-06-09 09:40:00,190.65,190.8,190.59,190.65,29915.0,189.8155,189.9649,189.7558,189.8155,29915.0
2025-06-09 09:45:00,190.63,190.81,190.56,190.62,12636.0,189.7956,189.9748,189.7259,189.7857,12636.0
2025-06-09 09:50:00,190.65,190.65,190.42,190.43,12623.0,189.8155,189.8155,189.5865,189.5965,12623.0
2025-06-09 09:55:00,190.45,190.55,190.41,190.46,16493.0,189.6164,189.716,189.5766,189.6264,16493.0
2025-06-09 10:00:00,190.45,190.57,190.41,190.43,19657.0,189.6164,189.7359,189.5766,189.5965,19657.0
2025-06-09 10:05:00,190.46,190.53,190.33,190.34,18880.0,189.6264,189.696,189.4969,189.5069,18880.0
2025-06-09 10:10:00,190.35,190.51,190.33,190.37,13368.0,189.5168,189.6761,189.4969,189.5367,13368.0
2025-06-09 10:15:00,190.4,190.58,190.38,190.46,8930.0,189.5666,189.7458,189.5467,189.6264,8930.0
2025-06-09 10:20:00,190.46,190.6,190.46,190.59,332623.0,189.6264,189.7657,189.6264,189.7558,332623.0
2025-06-09 10:25:00,190.56,190.63,190.55,190.55,55764.0,189.7259,189.7956,189.716,189.716,55764.0
2025-06-09 10:30:00,190.56,190.69,190.56,190.58,45957.0,189.7259,189.8553,189.7259,189.7458,45957.0
2025-06-09 10:35:00,190.57,190.59,190.43,190.46,8329.0,189.7359,189.7558,189.5965,189.6264,8329.0
2025-06-09 10:40:00,190.46,190.47,190.28,190.33,16536.0,189.6264,189.6363,189.4471,189.4969,16536.0
2025-06-09 10:45:00,190.3,190.31,190.2,190.27,36052.0,189.4671,189.477,189.3675,189.4372,36052.0
2025-06-09 10:50:00,190.23,190.45,190.2,190.41,5929.0,189.3974,189.6164,189.3675,189.5766,5929.0
2025-06-09 10:55:00,190.43,190.58,190.43,190.58,19533.0,189.5965,189.7458,189.5965,189.7458,19533.0
2025-06-09 11:00:00,190.59,190.68,190.54,190.54,26281.0,189.7558,189.8454,189.706,189.706,26281.0
2025-06-09 11:05:00,190.57,190.61,190.53,190.56,8077.0,189.7359,189.7757,189.696,189.7259,8077.0
2025-06-09 11:10:00,190.58,190.63,190.57,190.63,4719.0,189.7458,189.7956,189.7359,189.7956,4719.0
2025-06-09 11:15:00,190.59,190.73,190.57,190.68,8315.0,189.7558,189.8952,189.7359,189.8454,8315.0
2025-06-09 11:20:00,190.69,190.72,190.59,190.68,5817.0,189.8553,189.8852,189.7558,189.8454,5817.0
2025-06-09 11:25:00,190.68,190.68,190.6,190.6,17699.0,189.8454,189.8454,189.7657,189.7657,17699.0
2025-06-09 11:30:00,190.63,190.74,190.63,190.73,24413.0,189.7956,189.9051,189.7956,189.8952,24413.0
2025-06-09 11:35:00,190.73,190.85,190.73,190.81,5133.0,189.8952,190.0146,189.8952,189.9748,5133.0
2025-06-09 11:40:00,190.83,190.9,190.83,190.84,44353.0,189.9947,190.0644,189.9947,190.0047,44353.0
2025-06-09 11:45:00,190.88,190.93,190.87,190.92,5546.0,190.0445,190.0943,190.0346,190.0843,5546.0
2025-06-09 11:50:00,190.96,191.01,190.92,190.97,7324.0,190.1242,190.1739,190.0843,190.1341,7324.0
2025-06-09 11:55:00,190.98,190.98,190.92,190.92,5478.0,190.1441,190.1441,190.0843,190.0843,5478.0
2025-06-09 12:00:00,190.92,191.01,190.89,190.92,6509.0,190.0843,190.1739,190.0545,190.0843,6509.0
2025-06-09 12:05:00,190.92,190.93,190.85,190.92,6697.0,190.0843,190.0943,190.0146,190.0843,6697.0
2025-06-09 12:10:00,190.96,191.05,190.95,191.03,4902.0,190.1242,190.2138,190.1142,190.1939,4902.0
2025-06-09 12:15:00,191.04,191.07,191.01,191.06,7184.0,190.2038,190.2337,190.1739,190.2237,7184.0
2025-06-09 12:20:00,191.05,191.07,191.0,191.05,34466.0,190.2138,190.2337,190.164,190.2138,34466.0
2025-06-09 12:25:00,191.05,191.09,191.0,191.08,3156.0,190.2138,190.2536,190.164,190.2436,3156.0
2025-06-09 12:30:00,191.06,191.1,191.05,191.09,13513.0,190.2237,190.2636,190.2138,190.2536,13513.0
2025-06-09 12:35:00,191.1,191.1,191.0,191.04,8804.0,190.2636,190.2636,190.164,190.2038,8804.0
2025-06-09 12:40:00,191.02,191.11,190.99,191.06,49116.0,190.1839,190.2735,190.154,190.2237,49116.0
2025-06-09 12:45:00,191.1,191.14,191.08,191.12,5385.0,190.2636,190.3034,190.2436,190.2835,5385.0
2025-06-09 12:50:00,191.13,191.32,191.12,191.26,92518.0,190.2934,190.4826,190.2835,190.4229,92518.0
2025-06-09 12:55:00,191.24,191.24,191.14,191.19,7669.0,190.4029,190.4029,190.3034,190.3532,7669.0
2025-06-09 13:00:00,191.19,191.25,191.16,191.22,9547.0,190.3532,190.4129,190.3233,190.383,9547.0
2025-06-09 13:05:00,191.23,191.3,191.21,191.21,12308.0,190.393,190.4627,190.3731,190.3731,12308.0
2025-06-09 13:10:00,191.22,191.41,191.22,191.39,23553.0,190.383,190.5722,190.383,190.5523,23553.0
2025-06-09 13:15:00,191.36,191.37,191.35,191.37,7652.0,190.5224,190.5324,190.5125,190.5324,7652.0
2025-06-09 13:20:00,191.32,191.46,191.32,191.46,3091.0,190.4826,190.622,190.4826,190.622,3091.0
2025-06-09 13:25:00,191.5,191.57,191.5,191.55,5932.0,190.6618,190.7315,190.6618,190.7116,5932.0
2025-06-09 13:30:00,191.53,191.57,191.47,191.48,8342.0,190.6917,190.7315,190.6319,190.6419,8342.0
2025-06-09 13:35:00,191.52,191.52,191.46,191.47,10610.0,190.6817,190.6817,190.622,190.6319,10610.0
2025-06-09 13:40:00,191.46,191.51,191.4,191.5,8039.0,190.622,190.6718,190.5622,190.6618,8039.0
2025-06-09 13:45:00,191.5,191.54,191.46,191.52,15681.0,190.6618,190.7016,190.622,190.6817,15681.0
2025-06-09 13:50:00,191.56,191.59,191.54,191.59,20269.0,190.7215,190.7514,190.7016,190.7514,20269.0
2025-06-09 13:55:00,191.59,191.59,191.48,191.48,14995.0,190.7514,190.7514,190.6419,190.6419,14995.0
2025-06-09 14:00:00,191.47,191.53,191.47,191.49,25339.0,190.6319,190.6917,190.6319,190.6518,25339.0
2025-06-09 14:05:00,191.48,191.55,191.45,191.5,19639.0,190.6419,190.7116,190.612,190.6618,19639.0
2025-06-09 14:10:00,191.52,191.61,191.52,191.6,16718.0,190.6817,190.7713,190.6817,190.7614,16718.0
2025-06-09 14:15:00,191.61,191.62,191.57,191.6,16966.0,190.7713,190.7813,190.7315,190.7614,16966.0
2025-06-09 14:20:00,191.6,191.62,191.56,191.56,25866.0,190.7614,190.7813,190.7215,190.7215,25866.0
2025-06-09 14:25:00,191.57,191.59,191.54,191.56,15509.0,190.7315,190.7514,190.7016,190.7215,15509.0
2025-06-09 14:30:00,191.56,191.62,191.55,191.57,20893.0,190.7215,190.7813,190.7116,190.7315,20893.0
2025-06-09 14:35:00,191.56,191.59,191.43,191.45,19652.0,190.7215,190.7514,190.5921,190.612,19652.0
2025-06-09 14:40:00,191.44,191.46,191.39,191.41,9377.0,190.6021,190.622,190.5523,190.5722,9377.0
2025-06-09 14:45:00,191.42,191.48,191.41,191.42,18175.0,190.5822,190.6419,190.5722,190.5822,18175.0
2025-06-09 14:50:00,191.42,191.46,191.41,191.42,15653.0,190.5822,190.622,190.5722,190.5822,15653.0
2025-06-09 14:55:00,191.42,191.53,191.42,191.47,18782.0,190.5822,190.6917,190.5822,190.6319,18782.0
2025-06-09 15:00:00,191.45,191.49,191.45,191.47,12054.0,190.612,190.6518,190.612,190.6319,12054.0
2025-06-09 15:05:00,191.48,191.5,191.4,191.44,14316.0,190.6419,190.6618,190.5622,190.6021,14316.0
2025-06-09 15:10:00,191.43,191.48,191.35,191.35,12118.0,190.5921,190.6419,190.5125,190.5125,12118.0
2025-06-09 15:15:00,191.34,191.38,191.3,191.32,29684.0,190.5025,190.5423,190.4627,190.4826,29684.0
2025-06-09 15:20:00,191.32,191.33,191.23,191.27,24988.0,190.4826,190.4925,190.393,190.4328,24988.0
2025-06-09 15:25:00,191.26,191.27,191.22,191.24,17284.0,190.4229,190.4328,190.383,190.4029,17284.0
2025-06-09 15:30:00,191.23,191.24,191.12,191.14,28030.0,190.393,190.4029,190.2835,190.3034,28030.0
2025-06-09 15:35:00,191.16,191.24,191.16,191.16,24755.0,190.3233,190.4029,190.3233,190.3233,24755.0
2025-06-09 15:40:00,191.15,191.15,191.05,191.1,26058.0,190.3133,190.3133,190.2138,190.2636,26058.0
2025-06-09 15:45:00,191.1,191.14,191.04,191.13,30940.0,190.2636,190.3034,190.2038,190.2934,30940.0
2025-06-09 15:50:00,191.15,191.19,190.94,190.95,74948.0,190.3133,190.3532,190.1043,190.1142,74948.0
2025-06-09 15:55:00,190.97,191.05,190.74,190.78,131852.0,190.1341,190.2138,189.9051,189.945,131852.0
2025-06-10 09:30:00,191.08,191.32,191.05,191.26,28428.0,190.2436,190.4826,190.2138,190.4229,28428.0
2025-06-10 09:35:00,191.15,191.23,191.0,191.0,21377.0,190.3133,190.393,190.164,190.164,21377.0
2025-06-10 09:40:00,191.03,191.17,190.99,191.07,36806.0,190.1939,190.3332,190.154,190.2337,36806.0
2025-06-10 09:45:00,191.07,191.1,190.94,191.04,30876.0,190.2337,190.2636,190.1043,190.2038,30876.0
2025-06-10 09:50:00,191.05,191.23,190.98,191.02,23391.0,190.2138,190.393,190.1441,190.1839,23391.0
2025-06-10 09:55:00,191.05,191.15,191.04,191.08,26562.0,190.2138,190.3133,190.2038,190.2436,26562.0
2025-06-10 10:00:00,191.13,191.19,191.02,191.17,31190.0,190.2934,190.3532,190.1839,190.3332,31190.0
2025-06-10 10:05:00,191.15,191.23,191.07,191.1,29019.0,190.3133,190.393,190.2337,190.2636,29019.0
2025-06-10 10:10:00,191.11,191.24,191.11,191.15,46302.0,190.2735,190.4029,190.2735,190.3133,46302.0
2025-06-10 10:15:00,191.14,191.24,191.08,191.19,23988.0,190.3034,190.4029,190.2436,190.3532,23988.0
2025-06-10 10:20:00,191.2,191.4,191.12,191.37,20455.0,190.3631,190.5622,190.2835,190.5324,20455.0
2025-06-10 10:25:00,191.36,191.39,191.29,191.35,102404.0,190.5224,190.5523,190.4527,190.5125,102404.0
2025-06-10 10:30:00,191.37,191.38,191.14,191.15,10105.0,190.5324,190.5423,190.3034,190.3133,10105.0
2025-06-10 10:35:00,191.16,191.35,191.15,191.34,9412.0,190.3233,190.5125,190.3133,190.5025,9412.0
2025-06-10 10:40:00,191.36,191.53,191.33,191.51,12239.0,190.5224,190.6917,190.4925,190.6718,12239.0
2025-06-10 10:45:00,191.5,191.53,191.34,191.44,14887.0,190.6618,190.6917,190.5025,190.6021,14887.0
2025-06-10 10:50:00,191.47,191.53,191.38,191.5,5379.0,190.6319,190.6917,190.5423,190.6618,5379.0
2025-06-10 10:55:00,191.42,191.42,191.29,191.32,14405.0,190.5822,190.5822,190.4527,190.4826,14405.0
2025-06-10 11:00:00,191.33,191.51,191.31,191.47,11444.0,190.4925,190.6718,190.4726,190.6319,11444.0
2025-06-10 11:05:00,191.43,191.5,191.35,191.35,9996.0,190.5921,190.6618,190.5125,190.5125,9996.0
2025-06-10 11:10:00,191.34,191.48,191.31,191.36,5206.0,190.5025,190.6419,190.4726,190.5224,5206.0
2025-06-10 11:15:00,191.36,191.4,191.34,191.37,7746.0,190.5224,190.5622,190.5025,190.5324,7746.0
2025-06-10 11:20:00,191.35,191.4,191.34,191.38,7044.0,190.5125,190.5622,190.5025,190.5423,7044.0
2025-06-10 11:25:00,191.36,191.51,191.36,191.45,16111.0,190.5224,190.6718,190.5224,190.612,16111.0
2025-06-10 11:30:00,191.46,191.48,191.15,191.37,26384.0,190.622,190.6419,190.3133,190.5324,26384.0
2025-06-10 11:35:00,191.43,191.51,191.37,191.4,16163.0,190.5921,190.6718,190.5324,190.5622,16163.0
2025-06-10 11:40:00,191.43,191.44,191.32,191.43,23044.0,190.5921,190.6021,190.4826,190.5921,23044.0
2025-06-10 11:45:00,191.42,191.43,191.37,191.38,2109.0,190.5822,190.5921,190.5324,190.5423,2109.0
2025-06-10 11:50:00,191.33,191.41,191.32,191.38,6197.0,190.4925,190.5722,190.4826,190.5423,6197.0
2025-06-10 11:55:00,191.38,191.43,191.35,191.4,9138.0,190.5423,190.5921,190.5125,190.5622,9138.0
2025-06-10 12:00:00,191.41,191.55,191.41,191.5,76098.0,190.5722,190.7116,190.5722,190.6618,76098.0
2025-06-10 12:05:00,191.5,191.53,191.48,191.5,16041.0,190.6618,190.6917,190.6419,190.6618,16041.0
2025-06-10 12:10:00,191.52,191.55,191.46,191.49,4957.0,190.6817,190.7116,190.622,190.6518,4957.0
2025-06-10 12:15:00,191.51,191.55,191.48,191.51,8423.0,190.6718,190.7116,190.6419,190.6718,8423.0
2025-06-10 12:20:00,191.48,191.58,191.48,191.58,5969.0,190.6419,190.7415,190.6419,190.7415,5969.0
2025-06-10 12:25:00,191.57,191.58,191.51,191.53,7550.0,190.7315,190.7415,190.6718,190.6917,7550.0
2025-06-10 12:30:00,191.57,191.61,191.56,191.61,2651.0,190.7315,190.7713,190.7215,190.7713,2651.0
2025-06-10 12:35:00,191.62,191.66,191.59,191.64,2200.0,190.7813,190.8211,190.7514,190.8012,2200.0
2025-06-10 12:40:00,191.64,191.64,191.58,191.6,2785.0,190.8012,190.8012,190.7415,190.7614,2785.0
2025-06-10 12:45:00,191.6,191.67,191.6,191.65,1558.0,190.7614,190.8311,190.7614,190.8111,1558.0
2025-06-10 12:50:00,191.65,191.71,191.64,191.71,4965.0,190.8111,190.8709,190.8012,190.8709,4965.0
2025-06-10 12:55:00,191.69,191.7,191.67,191.68,1327.0,190.851,190.8609,190.8311,190.841,1327.0
2025-06-10 13:00:00,191.62,191.64,191.58,191.64,1562.0,190.7813,190.8012,190.7415,190.8012,1562.0
2025-06-10 13:05:00,191.65,191.7,191.55,191.7,11635.0,190.8111,190.8609,190.7116,190.8609,11635.0
2025-06-10 13:10:00,191.69,191.86,191.69,191.82,7465.0,190.851,191.0202,190.851,190.9804,7465.0
2025-06-10 13:15:00,191.81,191.85,191.74,191.77,6513.0,190.9704,191.0103,190.9008,190.9306,6513.0
2025-06-10 13:20:00,191.76,191.79,191.72,191.72,13322.0,190.9207,190.9505,190.8808,190.8808,13322.0
2025-06-10 13:25:00,191.73,191.76,191.65,191.68,12030.0,190.8908,190.9207,190.8111,190.841,12030.0
2025-06-10 13:30:00,191.68,191.73,191.64,191.7,13460.0,190.841,190.8908,190.8012,190.8609,13460.0
2025-06-10 13:35:00,191.72,191.76,191.68,191.74,19774.0,190.8808,190.9207,190.841,190.9008,19774.0
2025-06-10 13:40:00,191.74,191.75,191.64,191.67,15935.0,190.9008,190.9107,190.8012,190.8311,15935.0
2025-06-10 13:45:00,191.64,191.64,191.57,191.58,12162.0,190.8012,190.8012,190.7315,190.7415,12162.0
2025-06-10 13:50:00,191.58,191.64,191.58,191.59,11573.0,190.7415,190.8012,190.7415,190.7514,11573.0
2025-06-10 13:55:00,191.6,191.61,191.49,191.5,29966.0,190.7614,190.7713,190.6518,190.6618,29966.0
2025-06-10 14:00:00,191.49,191.49,191.22,191.33,78559.0,190.6518,190.6518,190.383,190.4925,78559.0
2025-06-10 14:05:00,191.32,191.4,191.24,191.34,24606.0,190.4826,190.5622,190.4029,190.5025,24606.0
2025-06-10 14:10:00,191.31,191.32,191.22,191.23,10356.0,190.4726,190.4826,190.383,190.393,10356.0
2025-06-10 14:15:00,191.23,191.28,191.17,191.17,15837.0,190.393,190.4428,190.3332,190.3332,15837.0
2025-06-10 14:20:00,191.19,191.24,191.15,191.24,16078.0,190.3532,190.4029,190.3133,190.4029,16078.0
2025-06-10 14:25:00,191.22,191.22,191.07,191.14,18170.0,190.383,190.383,190.2337,190.3034,18170.0
2025-06-10 14:30:00,191.14,191.22,191.12,191.2,22988.0,190.3034,190.383,190.2835,190.3631,22988.0
2025-06-10 14:35:00,191.21,191.28,191.21,191.25,14212.0,190.3731,190.4428,190.3731,190.4129,14212.0
2025-06-10 14:40:00,191.26,191.28,191.21,191.23,23103.0,190.4229,190.4428,190.3731,190.393,23103.0
2025-06-10 14:45:00,191.22,191.29,191.21,191.25,19118.0,190.383,190.4527,190.3731,190.4129,19118.0
2025-06-10 14:50:00,191.24,191.35,191.24,191.34,29829.0,190.4029,190.5125,190.4029,190.5025,29829.0
2025-06-10 14:55:00,191.34,191.56,191.3,191.44,62409.0,190.5025,190.7215,190.4627,190.6021,62409.0
2025-06-10 15:00:00,191.46,191.62,191.46,191.58,12640.0,190.622,190.7813,190.622,190.7415,12640.0
2025-06-10 15:05:00,191.57,191.71,191.56,191.61,30244.0,190.7315,190.8709,190.7215,190.7713,30244.0
2025-06-10 15:10:00,191.62,191.62,191.52,191.52,20335.0,190.7813,190.7813,190.6817,190.6817,20335.0
2025-06-10 15:15:00,191.53,191.57,191.48,191.54,27049.0,190.6917,190.7315,190.6419,190.7016,27049.0
2025-06-10 15:20:00,191.53,191.59,191.5,191.55,12450.0,190.6917,190.7514,190.6618,190.7116,12450.0
2025-06-10 15:25:00,191.54,191.55,191.47,191.47,10116.0,190.7016,190.7116,190.6319,190.6319,10116.0
2025-06-10 15:30:00,191.47,191.48,191.32,191.38,45608.0,190.6319,190.6419,190.4826,190.5423,45608.0
2025-06-10 15:35:00,191.35,191.38,191.28,191.31,14814.0,190.5125,190.5423,190.4428,190.4726,14814.0
2025-06-10 15:40:00,191.29,191.33,191.16,191.31,16373.0,190.4527,190.4925,190.3233,190.4726,16373.0
2025-06-10 15:45:00,191.31,191.32,191.18,191.18,74173.0,190.4726,190.4826,190.3432,190.3432,74173.0
2025-06-10 15:50:00,191.18,191.38,191.13,191.36,58646.0,190.3432,190.5423,190.2934,190.5224,58646.0
2025-06-10 15:55:00,191.38,191.65,191.38,191.6,97856.0,190.5423,190.8111,190.5423,190.7614,97856.0
2025-06-11 09:30:00,191.8,191.8,191.31,191.34,15572.0,190.9605,190.9605,190.4726,190.5025,15572.0
2025-06-11 09:35:00,191.33,191.42,191.14,191.38,29485.0,190.4925,190.5822,190.3034,190.5423,29485.0
2025-06-11 09:40:00,191.36,191.54,191.33,191.5,6962.0,190.5224,190.7016,190.4925,190.6618,6962.0
2025-06-11 09:45:00,191.48,191.55,191.27,191.52,10586.0,190.6419,190.7116,190.4328,190.6817,10586.0
2025-06-11 09:50:00,191.48,191.63,191.47,191.58,4649.0,190.6419,190.7912,190.6319,190.7415,4649.0
2025-06-11 09:55:00,191.58,191.69,191.54,191.65,16370.0,190.7415,190.851,190.7016,190.8111,16370.0
2025-06-11 10:00:00,191.69,191.69,191.47,191.47,11205.0,190.851,190.851,190.6319,190.6319,11205.0
2025-06-11 10:05:00,191.56,191.7,191.51,191.7,64546.0,190.7215,190.8609,190.6718,190.8609,64546.0
2025-06-11 10:10:00,191.76,191.78,191.59,191.64,8786.0,190.9207,190.9406,190.7514,190.8012,8786.0
2025-06-11 10:15:00,191.64,191.86,191.61,191.86,13150.0,190.8012,191.0202,190.7713,191.0202,13150.0
2025-06-11 10:20:00,191.87,191.9,191.75,191.77,17250.0,191.0302,191.0601,190.9107,190.9306,17250.0
2025-06-11 10:25:00,191.77,191.85,191.76,191.81,6944.0,190.9306,191.0103,190.9207,190.9704,6944.0
2025-06-11 10:30:00,191.82,191.85,191.73,191.79,11022.0,190.9804,191.0103,190.8908,190.9505,11022.0
2025-06-11 10:35:00,191.79,191.84,191.77,191.82,4159.0,190.9505,191.0003,190.9306,190.9804,4159.0
2025-06-11 10:40:00,191.78,191.85,191.73,191.85,6063.0,190.9406,191.0103,190.8908,191.0103,6063.0
2025-06-11 10:45:00,191.81,191.98,191.81,191.92,23399.0,190.9704,191.1397,190.9704,191.08,23399.0
2025-06-11 10:50:00,191.89,191.93,191.85,191.9,7277.0,191.0501,191.0899,191.0103,191.0601,7277.0
2025-06-11 10:55:00,191.89,191.96,191.75,191.79,5515.0,191.0501,191.1198,190.9107,190.9505,5515.0
2025-06-11 11:00:00,191.8,191.9,191.79,191.88,8879.0,190.9605,191.0601,190.9505,191.0401,8879.0
2025-06-11 11:05:00,191.88,191.89,191.64,191.67,30374.0,191.0401,191.0501,190.8012,190.8311,30374.0
2025-06-11 11:10:00,191.65,191.86,191.65,191.79,7523.0,190.8111,191.0202,190.8111,190.9505,7523.0
2025-06-11 11:15:00,191.81,191.9,191.79,191.9,2598.0,190.9704,191.0601,190.9505,191.0601,2598.0
2025-06-11 11:20:00,191.89,191.89,191.77,191.83,24844.0,191.0501,191.0501,190.9306,190.9904,24844.0
2025-06-11 11:25:00,191.84,191.84,191.76,191.78,2029.0,191.0003,191.0003,190.9207,190.9406,2029.0
2025-06-11 11:30:00,191.8,191.81,191.72,191.76,2855.0,190.9605,190.9704,190.8808,190.9207,2855.0
2025-06-11 11:35:00,191.79,191.85,191.77,191.77,3031.0,190.9505,191.0103,190.9306,190.9306,3031.0
2025-06-11 11:40:00,191.74,191.77,191.69,191.71,7625.0,190.9008,190.9306,190.851,190.8709,7625.0
2025-06-11 11:45:00,191.7,191.73,191.51,191.62,7876.0,190.8609,190.8908,190.6718,190.7813,7876.0
2025-06-11 11:50:00,191.62,191.79,191.62,191.78,4011.0,190.7813,190.9505,190.7813,190.9406,4011.0
2025-06-11 11:55:00,191.76,191.76,191.62,191.63,10088.0,190.9207,190.9207,190.7813,190.7912,10088.0
2025-06-11 12:00:00,191.68,191.74,191.51,191.51,10140.0,190.841,190.9008,190.6718,190.6718,10140.0
2025-06-11 12:05:00,191.52,191.53,191.31,191.5,10590.0,190.6817,190.6917,190.4726,190.6618,10590.0
2025-06-11 12:10:00,191.49,191.6,191.38,191.5,6220.0,190.6518,190.7614,190.5423,190.6618,6220.0
2025-06-11 12:15:00,191.55,191.55,191.4,191.42,1896.0,190.7116,190.7116,190.5622,190.5822,1896.0
2025-06-11 12:20:00,191.42,191.5,191.35,191.5,14111.0,190.5822,190.6618,190.5125,190.6618,14111.0
2025-06-11 12:25:00,191.49,191.58,191.49,191.58,1213.0,190.6518,190.7415,190.6518,190.7415,1213.0
2025-06-11 12:30:00,191.62,191.67,191.6,191.62,2903.0,190.7813,190.8311,190.7614,190.7813,2903.0
2025-06-11 12:35:00,191.53,191.54,191.39,191.42,1798.0,190.6917,190.7016,190.5523,190.5822,1798.0
2025-06-11 12:40:00,191.4,191.56,191.39,191.56,4402.0,190.5622,190.7215,190.5523,190.7215,4402.0
2025-06-11 12:45:00,191.55,191.67,191.54,191.62,6580.0,190.7116,190.8311,190.7016,190.7813,6580.0
2025-06-11 12:50:00,191.6,191.64,191.57,191.57,405.0,190.7614,190.8012,190.7315,190.7315,405.0
2025-06-11 12:55:00,191.63,191.66,191.6,191.64,4623.0,190.7912,190.8211,190.7614,190.8012,4623.0
2025-06-11 13:00:00,191.65,191.85,191.62,191.83,5204.0,190.8111,191.0103,190.7813,190.9904,5204.0
2025-06-11 13:05:00,191.8,191.83,191.74,191.82,5687.0,190.9605,190.9904,190.9008,190.9804,5687.0
2025-06-11 13:10:00,191.83,191.83,191.78,191.8,1781.0,190.9904,190.9904,190.9406,190.9605,1781.0
2025-06-11 13:15:00,191.79,191.85,191.74,191.82,3682.0,190.9505,191.0103,190.9008,190.9804,3682.0
2025-06-11 13:20:00,191.81,191.9,191.81,191.9,3124.0,190.9704,191.0601,190.9704,191.0601,3124.0
2025-06-11 13:25:00,191.92,192.0,191.92,191.98,5895.0,191.08,191.1596,191.08,191.1397,5895.0
2025-06-11 13:30:00,191.96,192.01,191.83,191.86,6046.0,191.1198,191.1696,190.9904,191.0202,6046.0
2025-06-11 13:35:00,191.82,191.87,191.79,191.86,6646.0,190.9804,191.0302,190.9505,191.0202,6646.0
2025-06-11 13:40:00,191.86,191.91,191.72,191.84,14989.0,191.0202,191.07,190.8808,191.0003,14989.0
2025-06-11 13:45:00,191.84,191.85,191.75,191.77,8750.0,191.0003,191.0103,190.9107,190.9306,8750.0
2025-06-11 13:50:00,191.77,191.82,191.7,191.82,8143.0,190.9306,190.9804,190.8609,190.9804,8143.0
2025-06-11 13:55:00,191.83,191.87,191.64,191.66,15611.0,190.9904,191.0302,190.8012,190.8211,15611.0
2025-06-11 14:00:00,191.62,191.72,191.06,191.2,23350.0,190.7813,190.8808,190.2237,190.3631,23350.0
2025-06-11 14:05:00,191.27,191.41,191.15,191.34,20745.0,190.4328,190.5722,190.3133,190.5025,20745.0
2025-06-11 14:10:00,191.3,191.32,191.04,191.05,60584.0,190.4627,190.4826,190.2038,190.2138,60584.0
2025-06-11 14:15:00,190.97,191.01,190.68,190.94,23835.0,190.1341,190.1739,189.8454,190.1043,23835.0
2025-06-11 14:20:00,190.95,191.18,190.95,191.15,16938.0,190.1142,190.3432,190.1142,190.3133,16938.0
2025-06-11 14:25:00,191.15,191.21,191.03,191.1,14958.0,190.3133,190.3731,190.1939,190.2636,14958.0
2025-06-11 14:30:00,191.05,191.29,190.87,191.21,32504.0,190.2138,190.4527,190.0346,190.3731,32504.0
2025-06-11 14:35:00,191.2,191.35,191.11,191.31,17599.0,190.3631,190.5125,190.2735,190.4726,17599.0
2025-06-11 14:40:00,191.32,191.42,191.27,191.42,10467.0,190.4826,190.5822,190.4328,190.5822,10467.0
2025-06-11 14:45:00,191.41,191.5,191.38,191.5,8431.0,190.5722,190.6618,190.5423,190.6618,8431.0
2025-06-11 14:50:00,191.46,191.48,191.25,191.29,26709.0,190.622,190.6419,190.4129,190.4527,26709.0
2025-06-11 14:55:00,191.3,191.3,191.06,191.09,27449.0,190.4627,190.4627,190.2237,190.2536,27449.0
2025-06-11 15:00:00,191.09,191.13,190.95,190.99,15051.0,190.2536,190.2934,190.1142,190.154,15051.0
2025-06-11 15:05:00,190.96,191.12,190.86,191.1,16873.0,190.1242,190.2835,190.0246,190.2636,16873.0
2025-06-11 15:10:00,191.1,191.18,191.06,191.17,35335.0,190.2636,190.3432,190.2237,190.3332,35335.0
2025-06-11 15:15:00,191.14,191.18,190.98,190.98,64839.0,190.3034,190.3432,190.1441,190.1441,64839.0
2025-06-11 15:20:00,190.97,191.19,190.95,191.19,16700.0,190.1341,190.3532,190.1142,190.3532,16700.0
2025-06-11 15:25:00,191.18,191.21,190.97,191.01,55771.0,190.3432,190.3731,190.1341,190.1739,55771.0
2025-06-11 15:30:00,191.0,191.12,190.78,190.79,17237.0,190.164,190.2835,189.945,189.9549,17237.0
2025-06-11 15:35:00,190.78,191.07,190.77,191.02,22200.0,189.945,190.2337,189.935,190.1839,22200.0
2025-06-11 15:40:00,190.98,191.08,190.95,191.07,18928.0,190.1441,190.2436,190.1142,190.2337,18928.0
2025-06-11 15:45:00,191.08,191.14,190.87,190.9,40292.0,190.2436,190.3034,190.0346,190.0644,40292.0
2025-06-11 15:50:00,190.9,191.24,190.88,191.16,69915.0,190.0644,190.4029,190.0445,190.3233,69915.0
2025-06-11 15:55:00,191.15,191.38,191.15,191.35,108056.0,190.3133,190.5423,190.3133,190.5125,108056.0
2025-06-12 09:30:00,190.7,190.7,190.23,190.34,16367.0,189.8653,189.8653,189.3974,189.5069,16367.0
2025-06-12 09:35:00,190.33,190.53,190.25,190.47,29637.0,189.4969,189.696,189.4173,189.6363,29637.0
2025-06-12 09:40:00,190.49,190.73,190.46,190.63,15787.0,189.6562,189.8952,189.6264,189.7956,15787.0
2025-06-12 09:45:00,190.65,190.65,190.42,190.63,8780.0,189.8155,189.8155,189.5865,189.7956,8780.0
2025-06-12 09:50:00,190.64,190.94,190.64,190.88,15038.0,189.8056,190.1043,189.8056,190.0445,15038.0
2025-06-12 09:55:00,190.85,190.92,190.72,190.79,25151.0,190.0146,190.0843,189.8852,189.9549,25151.0
2025-06-12 10:00:00,190.81,190.94,190.67,190.9,35254.0,189.9748,190.1043,189.8354,190.0644,35254.0
2025-06-12 10:05:00,190.89,191.02,190.84,190.94,26617.0,190.0545,190.1839,190.0047,190.1043,26617.0
2025-06-12 10:10:00,190.94,190.98,190.87,190.97,18194.0,190.1043,190.1441,190.0346,190.1341,18194.0
2025-06-12 10:15:00,190.97,191.19,190.94,191.16,76717.0,190.1341,190.3532,190.1043,190.3233,76717.0
2025-06-12 10:20:00,191.17,191.22,191.12,191.19,17941.0,190.3332,190.383,190.2835,190.3532,17941.0
2025-06-12 10:25:00,191.18,191.37,191.12,191.32,84475.0,190.3432,190.5324,190.2835,190.4826,84475.0
2025-06-12 10:30:00,191.33,191.41,191.28,191.37,21063.0,190.4925,190.5722,190.4428,190.5324,21063.0
2025-06-12 10:35:00,191.37,191.48,191.36,191.42,8038.0,190.5324,190.6419,190.5224,190.5822,8038.0
2025-06-12 10:40:00,191.45,191.47,191.32,191.39,9100.0,190.612,190.6319,190.4826,190.5523,9100.0
2025-06-12 10:45:00,191.41,191.46,191.37,191.38,12729.0,190.5722,190.622,190.5324,190.5423,12729.0
2025-06-12 10:50:00,191.36,191.44,191.35,191.35,1849.0,190.5224,190.6021,190.5125,190.5125,1849.0
2025-06-12 10:55:00,191.3,191.35,191.23,191.23,5998.0,190.4627,190.5125,190.393,190.393,5998.0
2025-06-12 11:00:00,191.28,191.45,191.27,191.43,15017.0,190.4428,190.612,190.4328,190.5921,15017.0
2025-06-12 11:05:00,191.4,191.41,191.29,191.3,7443.0,190.5622,190.5722,190.4527,190.4627,7443.0
2025-06-12 11:10:00,191.28,191.32,191.22,191.32,14602.0,190.4428,190.4826,190.383,190.4826,14602.0
2025-06-12 11:15:00,191.29,191.31,191.15,191.21,8101.0,190.4527,190.4726,190.3133,190.3731,8101.0
2025-06-12 11:20:00,191.18,191.22,190.87,190.96,21509.0,190.3432,190.383,190.0346,190.1242,21509.0
2025-06-12 11:25:00,190.96,191.16,190.94,191.14,5682.0,190.1242,190.3233,190.1043,190.3034,5682.0
2025-06-12 11:30:00,191.11,191.18,191.03,191.08,6097.0,190.2735,190.3432,190.1939,190.2436,6097.0
2025-06-12 11:35:00,191.11,191.13,190.95,191.0,18129.0,190.2735,190.2934,190.1142,190.164,18129.0
2025-06-12 11:40:00,191.0,191.09,190.98,191.09,8495.0,190.164,190.2536,190.1441,190.2536,8495.0
2025-06-12 11:45:00,191.08,191.1,190.96,191.04,10991.0,190.2436,190.2636,190.1242,190.2038,10991.0
2025-06-12 11:50:00,191.03,191.11,190.95,191.11,16857.0,190.1939,190.2735,190.1142,190.2735,16857.0
2025-06-12 11:55:00,191.12,191.19,191.08,191.16,31652.0,190.2835,190.3532,190.2436,190.3233,31652.0
2025-06-12 12:00:00,191.17,191.21,190.98,191.0,60504.0,190.3332,190.3731,190.1441,190.164,60504.0
2025-06-12 12:05:00,191.04,191.24,190.96,191.2,29992.0,190.2038,190.4029,190.1242,190.3631,29992.0
2025-06-12 12:10:00,191.24,191.37,191.22,191.3,33382.0,190.4029,190.5324,190.383,190.4627,33382.0
2025-06-12 12:15:00,191.34,191.35,191.19,191.2,6678.0,190.5025,190.5125,190.3532,190.3631,6678.0
2025-06-12 12:20:00,191.18,191.23,190.99,191.0,24917.0,190.3432,190.393,190.154,190.164,24917.0
2025-06-12 12:25:00,191.01,191.23,191.0,191.22,26436.0,190.1739,190.393,190.164,190.383,26436.0
2025-06-12 12:30:00,191.2,191.28,191.01,191.23,23771.0,190.3631,190.4428,190.1739,190.393,23771.0
2025-06-12 12:35:00,191.24,191.37,191.24,191.37,17538.0,190.4029,190.5324,190.4029,190.5324,17538.0
2025-06-12 12:40:00,191.36,191.36,191.24,191.3,12026.0,190.5224,190.5224,190.4029,190.4627,12026.0
2025-06-12 12:45:00,191.33,191.35,191.24,191.3,4942.0,190.4925,190.5125,190.4029,190.4627,4942.0
2025-06-12 12:50:00,191.28,191.3,191.24,191.24,3847.0,190.4428,190.4627,190.4029,190.4029,3847.0
2025-06-12 12:55:00,191.19,191.27,191.19,191.21,3231.0,190.3532,190.4328,190.3532,190.3731,3231.0
2025-06-12 13:00:00,191.23,191.45,191.22,191.29,13139.0,190.393,190.612,190.383,190.4527,13139.0
2025-06-12 13:05:00,191.31,191.39,191.29,191.35,2885.0,190.4726,190.5523,190.4527,190.5125,2885.0
2025-06-12 13:10:00,191.38,191.43,191.37,191.4,5011.0,190.5423,190.5921,190.5324,190.5622,5011.0
2025-06-12 13:15:00,191.42,191.49,191.38,191.46,3112.0,190.5822,190.6518,190.5423,190.622,3112.0
2025-06-12 13:20:00,191.43,191.44,191.39,191.4,6924.0,190.5921,190.6021,190.5523,190.5622,6924.0
2025-06-12 13:25:00,191.4,191.44,191.29,191.34,6927.0,190.5622,190.6021,190.4527,190.5025,6927.0
2025-06-12 13:30:00,191.36,191.54,191.36,191.52,3302.0,190.5224,190.7016,190.5224,190.6817,3302.0
2025-06-12 13:35:00,191.51,191.55,191.43,191.49,4638.0,190.6718,190.7116,190.5921,190.6518,4638.0
2025-06-12 13:40:00,191.46,191.52,191.46,191.5,2204.0,190.622,190.6817,190.622,190.6618,2204.0
2025-06-12 13:45:00,191.52,191.56,191.46,191.48,3106.0,190.6817,190.7215,190.622,190.6419,3106.0
2025-06-12 13:50:00,191.55,191.57,191.54,191.55,2149.0,190.7116,190.7315,190.7016,190.7116,2149.0
2025-06-12 13:55:00,191.56,191.57,191.46,191.52,11625.0,190.7215,190.7315,190.622,190.6817,11625.0
2025-06-12 14:00:00,191.54,191.58,191.51,191.55,31108.0,190.7016,190.7415,190.6718,190.7116,31108.0
2025-06-12 14:05:00,191.6,191.61,191.54,191.57,2721.0,190.7614,190.7713,190.7016,190.7315,2721.0
2025-06-12 14:10:00,191.57,191.58,191.53,191.53,15310.0,190.7315,190.7415,190.6917,190.6917,15310.0
2025-06-12 14:15:00,191.54,191.58,191.52,191.53,10505.0,190.7016,190.7415,190.6817,190.6917,10505.0
2025-06-12 14:20:00,191.54,191.58,191.48,191.49,16109.0,190.7016,190.7415,190.6419,190.6518,16109.0
2025-06-12 14:25:00,191.49,191.5,191.36,191.45,19088.0,190.6518,190.6618,190.5224,190.612,19088.0
2025-06-12 14:30:00,191.44,191.49,191.37,191.46,30833.0,190.6021,190.6518,190.5324,190.622,30833.0
2025-06-12 14:35:00,191.47,191.53,191.47,191.52,18184.0,190.6319,190.6917,190.6319,190.6817,18184.0
2025-06-12 14:40:00,191.53,191.57,191.5,191.5,12595.0,190.6917,190.7315,190.6618,190.6618,12595.0
2025-06-12 14:45:00,191.5,191.56,191.46,191.56,10803.0,190.6618,190.7215,190.622,190.7215,10803.0
2025-06-12 14:50:00,191.54,191.59,191.51,191.57,19597.0,190.7016,190.7514,190.6718,190.7315,19597.0
2025-06-12 14:55:00,191.56,191.59,191.51,191.59,23339.0,190.7215,190.7514,190.6718,190.7514,23339.0
2025-06-12 15:00:00,191.58,191.64,191.55,191.61,22769.0,190.7415,190.8012,190.7116,190.7713,22769.0
2025-06-12 15:05:00,191.61,191.63,191.54,191.56,11170.0,190.7713,190.7912,190.7016,190.7215,11170.0
2025-06-12 15:10:00,191.57,191.61,191.56,191.56,40293.0,190.7315,190.7713,190.7215,190.7215,40293.0
2025-06-12 15:15:00,191.57,191.62,191.55,191.58,32864.0,190.7315,190.7813,190.7116,190.7415,32864.0
2025-06-12 15:20:00,191.56,191.6,191.52,191.54,25318.0,190.7215,190.7614,190.6817,190.7016,25318.0
2025-06-12 15:25:00,191.54,191.57,191.5,191.56,20834.0,190.7016,190.7315,190.6618,190.7215,20834.0
2025-06-12 15:30:00,191.57,191.58,191.49,191.55,27841.0,190.7315,190.7415,190.6518,190.7116,27841.0
2025-06-12 15:35:00,191.54,191.58,191.52,191.54,14651.0,190.7016,190.7415,190.6817,190.7016,14651.0
2025-06-12 15:40:00,191.53,191.53,191.45,191.45,32072.0,190.6917,190.6917,190.612,190.612,32072.0
2025-06-12 15:45:00,191.45,191.51,191.4,191.4,124853.0,190.612,190.6718,190.5622,190.5622,124853.0
2025-06-12 15:50:00,191.38,191.54,191.33,191.45,64831.0,190.5423,190.7016,190.4925,190.612,64831.0
2025-06-12 15:55:00,191.46,191.75,191.46,191.73,144152.0,190.622,190.9107,190.622,190.8908,144152.0
2025-06-13 09:30:00,190.54,190.87,190.43,190.81,22827.0,189.706,190.0346,189.5965,189.9748,22827.0
2025-06-13 09:35:00,190.82,190.97,190.64,190.91,14305.0,189.9848,190.1341,189.8056,190.0744,14305.0
2025-06-13 09:40:00,190.89,190.95,190.74,190.78,27889.0,190.0545,190.1142,189.9051,189.945,27889.0
2025-06-13 09:45:00,190.8,190.84,190.44,190.48,16055.0,189.9649,190.0047,189.6064,189.6463,16055.0
2025-06-13 09:50:00,190.47,190.63,190.32,190.39,22368.0,189.6363,189.7956,189.487,189.5567,22368.0
2025-06-13 09:55:00,190.36,190.4,190.1,190.12,22171.0,189.5268,189.5666,189.2679,189.2878,22171.0
2025-06-13 10:00:00,190.05,190.46,190.04,190.36,46697.0,189.2181,189.6264,189.2082,189.5268,46697.0
2025-06-13 10:05:00,190.35,190.6,190.35,190.59,16188.0,189.5168,189.7657,189.5168,189.7558,16188.0
2025-06-13 10:10:00,190.58,190.59,190.32,190.5,19271.0,189.7458,189.7558,189.487,189.6662,19271.0
2025-06-13 10:15:00,190.51,190.66,190.45,190.51,9872.0,189.6761,189.8255,189.6164,189.6761,9872.0
2025-06-13 10:20:00,190.46,190.75,190.38,190.61,102466.0,189.6264,189.9151,189.5467,189.7757,102466.0
2025-06-13 10:25:00,190.62,190.63,190.33,190.38,12690.0,189.7857,189.7956,189.4969,189.5467,12690.0
2025-06-13 10:30:00,190.39,190.51,190.31,190.5,11331.0,189.5567,189.6761,189.477,189.6662,11331.0
2025-06-13 10:35:00,190.48,190.61,190.36,190.59,34885.0,189.6463,189.7757,189.5268,189.7558,34885.0
2025-06-13 10:40:00,190.61,190.71,190.42,190.44,13322.0,189.7757,189.8753,189.5865,189.6064,13322.0
2025-06-13 10:45:00,190.44,190.44,190.21,190.34,15136.0,189.6064,189.6064,189.3774,189.5069,15136.0
2025-06-13 10:50:00,190.34,190.71,190.29,190.59,21095.0,189.5069,189.8753,189.4571,189.7558,21095.0
2025-06-13 10:55:00,190.65,190.8,190.65,190.8,6733.0,189.8155,189.9649,189.8155,189.9649,6733.0
2025-06-13 11:00:00,190.82,190.84,190.71,190.84,3799.0,189.9848,190.0047,189.8753,190.0047,3799.0
2025-06-13 11:05:00,190.86,190.95,190.86,190.89,4555.0,190.0246,190.1142,190.0246,190.0545,4555.0
2025-06-13 11:10:00,190.84,190.91,190.75,190.86,16699.0,190.0047,190.0744,189.9151,190.0246,16699.0
2025-06-13 11:15:00,190.88,191.0,190.86,190.97,30126.0,190.0445,190.164,190.0246,190.1341,30126.0
2025-06-13 11:20:00,191.05,191.15,190.95,191.06,21744.0,190.2138,190.3133,190.1142,190.2237,21744.0
2025-06-13 11:25:00,191.0,191.11,190.96,191.11,9477.0,190.164,190.2735,190.1242,190.2735,9477.0
2025-06-13 11:30:00,191.11,191.26,191.11,191.18,10251.0,190.2735,190.4229,190.2735,190.3432,10251.0
2025-06-13 11:35:00,191.13,191.16,191.07,191.09,11344.0,190.2934,190.3233,190.2337,190.2536,11344.0
2025-06-13 11:40:00,191.09,191.24,191.09,191.24,17073.0,190.2536,190.4029,190.2536,190.4029,17073.0
2025-06-13 11:45:00,191.18,191.35,191.18,191.27,7794.0,190.3432,190.5125,190.3432,190.4328,7794.0
2025-06-13 11:50:00,191.31,191.41,191.29,191.39,5842.0,190.4726,190.5722,190.4527,190.5523,5842.0
2025-06-13 11:55:00,191.38,191.38,191.16,191.21,15449.0,190.5423,190.5423,190.3233,190.3731,15449.0
2025-06-13 12:00:00,191.22,191.25,191.13,191.16,8436.0,190.383,190.4129,190.2934,190.3233,8436.0
2025-06-13 12:05:00,191.17,191.34,191.17,191.27,1771.0,190.3332,190.5025,190.3332,190.4328,1771.0
2025-06-13 12:10:00,191.28,191.34,191.26,191.29,6203.0,190.4428,190.5025,190.4229,190.4527,6203.0
2025-06-13 12:15:00,191.28,191.35,191.22,191.34,33029.0,190.4428,190.5125,190.383,190.5025,33029.0
2025-06-13 12:20:00,191.32,191.33,191.21,191.21,15679.0,190.4826,190.4925,190.3731,190.3731,15679.0
2025-06-13 12:25:00,191.24,191.26,191.0,191.03,15999.0,190.4029,190.4229,190.164,190.1939,15999.0
2025-06-13 12:30:00,191.02,191.17,191.02,191.15,6094.0,190.1839,190.3332,190.1839,190.3133,6094.0
2025-06-13 12:35:00,191.18,191.18,190.98,190.99,6898.0,190.3432,190.3432,190.1441,190.154,6898.0
2025-06-13 12:40:00,190.98,191.01,190.88,190.92,5046.0,190.1441,190.1739,190.0445,190.0843,5046.0
2025-06-13 12:45:00,190.92,190.94,190.79,190.79,8793.0,190.0843,190.1043,189.9549,189.9549,8793.0
2025-06-13 12:50:00,190.79,191.09,190.78,191.08,10073.0,189.9549,190.2536,189.945,190.2436,10073.0
2025-06-13 12:55:00,191.06,191.16,191.0,191.0,6610.0,190.2237,190.3233,190.164,190.164,6610.0
2025-06-13 13:00:00,190.99,191.04,190.9,190.91,13475.0,190.154,190.2038,190.0644,190.0744,13475.0
2025-06-13 13:05:00,190.92,190.94,190.82,190.84,7853.0,190.0843,190.1043,189.9848,190.0047,7853.0
2025-06-13 13:10:00,190.84,190.84,190.69,190.79,8101.0,190.0047,190.0047,189.8553,189.9549,8101.0
2025-06-13 13:15:00,190.75,190.75,190.53,190.65,17708.0,189.9151,189.9151,189.696,189.8155,17708.0
2025-06-13 13:20:00,190.68,190.86,190.67,190.74,11228.0,189.8454,190.0246,189.8354,189.9051,11228.0
2025-06-13 13:25:00,190.7,190.71,190.51,190.51,7090.0,189.8653,189.8753,189.6761,189.6761,7090.0
2025-06-13 13:30:00,190.5,190.69,190.5,190.52,13475.0,189.6662,189.8553,189.6662,189.6861,13475.0
2025-06-13 13:35:00,190.51,190.57,190.46,190.48,5199.0,189.6761,189.7359,189.6264,189.6463,5199.0
2025-06-13 13:40:00,190.45,190.58,190.35,190.45,29395.0,189.6164,189.7458,189.5168,189.6164,29395.0
2025-06-13 13:45:00,190.46,190.53,190.41,190.45,12683.0,189.6264,189.696,189.5766,189.6164,12683.0
2025-06-13 13:50:00,190.44,190.65,190.43,190.58,30331.0,189.6064,189.8155,189.5965,189.7458,30331.0
2025-06-13 13:55:00,190.61,190.61,190.53,190.53,16828.0,189.7757,189.7757,189.696,189.696,16828.0
2025-06-13 14:00:00,190.53,190.74,190.39,190.45,40096.0,189.696,189.9051,189.5567,189.6164,40096.0
2025-06-13 14:05:00,190.45,190.57,190.32,190.38,49200.0,189.6164,189.7359,189.487,189.5467,49200.0
2025-06-13 14:10:00,190.39,190.49,190.32,190.32,23940.0,189.5567,189.6562,189.487,189.487,23940.0
2025-06-13 14:15:00,190.32,190.33,190.08,190.3,53637.0,189.487,189.4969,189.248,189.4671,53637.0
2025-06-13 14:20:00,190.29,190.33,190.07,190.15,35467.0,189.4571,189.4969,189.2381,189.3177,35467.0
2025-06-13 14:25:00,190.14,190.16,189.86,189.89,23813.0,189.3078,189.3277,189.029,189.0588,23813.0
2025-06-13 14:30:00,189.89,189.95,189.62,189.77,41363.0,189.0588,189.1186,188.79,188.9394,41363.0
2025-06-13 14:35:00,189.77,189.79,189.53,189.65,34424.0,188.9394,188.9593,188.7004,188.8199,34424.0
2025-06-13 14:40:00,189.66,189.81,189.57,189.7,22388.0,188.8299,188.9792,188.7402,188.8697,22388.0
2025-06-13 14:45:00,189.69,189.91,189.69,189.72,23717.0,188.8597,189.0788,188.8597,188.8896,23717.0
2025-06-13 14:50:00,189.72,189.95,189.69,189.95,25560.0,188.8896,189.1186,188.8597,189.1186,25560.0
2025-06-13 14:55:00,189.93,189.98,189.8,189.97,16044.0,189.0987,189.1485,188.9692,189.1385,16044.0
2025-06-13 15:00:00,189.96,190.04,189.68,189.88,25836.0,189.1285,189.2082,188.8498,189.0489,25836.0
2025-06-13 15:05:00,189.88,190.07,189.82,190.01,22584.0,189.0489,189.2381,188.9892,189.1783,22584.0
2025-06-13 15:10:00,190.03,190.07,189.91,190.0,23829.0,189.1982,189.2381,189.0788,189.1684,23829.0
2025-06-13 15:15:00,190.02,190.04,189.81,189.85,36074.0,189.1883,189.2082,188.9792,189.019,36074.0
2025-06-13 15:20:00,189.84,189.96,189.71,189.72,46397.0,189.0091,189.1285,188.8796,188.8896,46397.0
2025-06-13 15:25:00,189.71,189.72,189.59,189.64,16857.0,188.8796,188.8896,188.7602,188.8099,16857.0
2025-06-13 15:30:00,189.64,189.79,189.56,189.65,32464.0,188.8099,188.9593,188.7303,188.8199,32464.0
2025-06-13 15:35:00,189.63,189.89,189.62,189.74,35487.0,188.8,189.0588,188.79,188.9095,35487.0
2025-06-13 15:40:00,189.7,189.81,189.56,189.59,26595.0,188.8697,188.9792,188.7303,188.7602,26595.0
2025-06-13 15:45:00,189.58,189.7,189.38,189.59,89672.0,188.7502,188.8697,188.5511,188.7602,89672.0
2025-06-13 15:50:00,189.59,189.71,189.46,189.49,65296.0,188.7602,188.8796,188.6307,188.6606,65296.0
2025-06-13 15:55:00,189.47,189.87,189.44,189.86,171327.0,188.6407,189.0389,188.6108,189.029,171327.0
2025-06-16 09:30:00,190.15,190.48,189.84,190.43,41664.0,190.15,190.48,189.84,190.43,41664.0
2025-06-16 09:35:00,190.47,190.52,190.26,190.26,22207.0,190.47,190.52,190.26,190.26,22207.0
2025-06-16 09:40:00,190.21,190.38,190.19,190.24,22439.0,190.21,190.38,190.19,190.24,22439.0
2025-06-16 09:45:00,190.35,190.74,190.29,190.63,38379.0,190.35,190.74,190.29,190.63,38379.0
2025-06-16 09:50:00,190.62,190.88,190.53,190.81,67193.0,190.62,190.88,190.53,190.81,67193.0
2025-06-16 09:55:00,190.76,190.85,190.64,190.66,31554.0,190.76,190.85,190.64,190.66,31554.0
2025-06-16 10:00:00,190.68,190.85,190.68,190.84,21322.0,190.68,190.85,190.68,190.84,21322.0
2025-06-16 10:05:00,190.85,190.91,190.78,190.82,23784.0,190.85,190.91,190.78,190.82,23784.0
2025-06-16 10:10:00,190.81,190.94,190.78,190.93,18053.0,190.81,190.94,190.78,190.93,18053.0
2025-06-16 10:15:00,190.94,191.12,190.9,191.11,19381.0,190.94,191.12,190.9,191.11,19381.0
2025-06-16 10:20:00,191.12,191.19,191.04,191.06,22122.0,191.12,191.19,191.04,191.06,22122.0
2025-06-16 10:25:00,191.06,191.08,190.98,191.01,15499.0,191.06,191.08,190.98,191.01,15499.0
2025-06-16 10:30:00,191.04,191.15,191.02,191.15,53912.0,191.04,191.15,191.02,191.15,53912.0
2025-06-16 10:35:00,191.1,191.12,190.97,191.0,34620.0,191.1,191.12,190.97,191.0,34620.0
2025-06-16 10:40:00,191.0,191.19,190.95,191.18,16613.0,191.0,191.19,190.95,191.18,16613.0
2025-06-16 10:45:00,191.17,191.24,191.12,191.13,61854.0,191.17,191.24,191.12,191.13,61854.0
2025-06-16 10:50:00,191.13,191.22,191.09,191.09,30282.0,191.13,191.22,191.09,191.09,30282.0
2025-06-16 10:55:00,191.11,191.13,190.99,191.03,29396.0,191.11,191.13,190.99,191.03,29396.0
2025-06-16 11:00:00,191.02,191.03,190.89,190.89,262233.0,191.02,191.03,190.89,190.89,262233.0
2025-06-16 11:05:00,190.88,190.88,190.62,190.63,18694.0,190.88,190.88,190.62,190.63,18694.0
2025-06-16 11:10:00,190.64,190.7,190.6,190.63,19201.0,190.64,190.7,190.6,190.63,19201.0
2025-06-16 11:15:00,190.66,190.7,190.59,190.61,39521.0,190.66,190.7,190.59,190.61,39521.0
2025-06-16 11:20:00,190.64,190.71,190.6,190.63,35735.0,190.64,190.71,190.6,190.63,35735.0
2025-06-16 11:25:00,190.63,190.66,190.49,190.54,40144.0,190.63,190.66,190.49,190.54,40144.0
2025-06-16 11:30:00,190.54,190.56,190.5,190.52,21309.0,190.54,190.56,190.5,190.52,21309.0
2025-06-16 11:35:00,190.52,190.64,190.45,190.6,24249.0,190.52,190.64,190.45,190.6,24249.0
2025-06-16 11:40:00,190.6,190.72,190.59,190.62,74289.0,190.6,190.72,190.59,190.62,74289.0
2025-06-16 11:45:00,190.63,190.69,190.61,190.62,18379.0,190.63,190.69,190.61,190.62,18379.0
2025-06-16 11:50:00,190.62,190.64,190.52,190.54,11784.0,190.62,190.64,190.52,190.54,11784.0
2025-06-16 11:55:00,190.53,190.55,190.37,190.48,38756.0,190.53,190.55,190.37,190.48,38756.0
2025-06-16 12:00:00,190.5,190.56,190.41,190.44,23335.0,190.5,190.56,190.41,190.44,23335.0
2025-06-16 12:05:00,190.45,190.49,190.38,190.41,32982.0,190.45,190.49,190.38,190.41,32982.0
2025-06-16 12:10:00,190.43,190.53,190.4,190.49,16736.0,190.43,190.53,190.4,190.49,16736.0
2025-06-16 12:15:00,190.48,190.58,190.44,190.56,45667.0,190.48,190.58,190.44,190.56,45667.0
2025-06-16 12:20:00,190.55,190.67,190.55,190.62,27251.0,190.55,190.67,190.55,190.62,27251.0
2025-06-16 12:25:00,190.61,190.61,190.49,190.52,146659.0,190.61,190.61,190.49,190.52,146659.0
2025-06-16 12:30:00,190.52,190.59,190.51,190.51,10400.0,190.52,190.59,190.51,190.51,10400.0
2025-06-16 12:35:00,190.5,190.57,190.47,190.5,11797.0,190.5,190.57,190.47,190.5,11797.0
2025-06-16 12:40:00,190.51,190.56,190.41,190.43,14950.0,190.51,190.56,190.41,190.43,14950.0
2025-06-16 12:45:00,190.42,190.53,190.41,190.45,13151.0,190.42,190.53,190.41,190.45,13151.0
2025-06-16 12:50:00,190.47,190.56,190.47,190.53,15252.0,190.47,190.56,190.47,190.53,15252.0
2025-06-16 12:55:00,190.53,190.53,190.35,190.4,10106.0,190.53,190.53,190.35,190.4,10106.0
2025-06-16 13:00:00,190.39,190.44,190.34,190.36,7538.0,190.39,190.44,190.34,190.36,7538.0
2025-06-16 13:05:00,190.37,190.39,190.3,190.39,12362.0,190.37,190.39,190.3,190.39,12362.0
2025-06-16 13:10:00,190.39,190.43,190.29,190.31,17621.0,190.39,190.43,190.29,190.31,17621.0
2025-06-16 13:15:00,190.32,190.38,190.3,190.37,27232.0,190.32,190.38,190.3,190.37,27232.0
2025-06-16 13:20:00,190.38,190.39,190.3,190.37,9839.0,190.38,190.39,190.3,190.37,9839.0
2025-06-16 13:25:00,190.37,190.61,190.36,190.59,18617.0,190.37,190.61,190.36,190.59,18617.0
2025-06-16 13:30:00,190.59,190.69,190.59,190.68,26227.0,190.59,190.69,190.59,190.68,26227.0
2025-06-16 13:35:00,190.69,190.69,190.54,190.54,12970.0,190.69,190.69,190.54,190.54,12970.0
2025-06-16 13:40:00,190.53,190.62,190.53,190.58,11870.0,190.53,190.62,190.53,190.58,11870.0
2025-06-16 13:45:00,190.59,190.61,190.49,190.49,8775.0,190.59,190.61,190.49,190.49,8775.0
2025-06-16 13:50:00,190.48,190.53,190.39,190.39,19640.0,190.48,190.53,190.39,190.39,19640.0
2025-06-16 13:55:00,190.37,190.38,190.24,190.26,14307.0,190.37,190.38,190.24,190.26,14307.0
2025-06-16 14:00:00,190.26,190.37,190.24,190.37,18601.0,190.26,190.37,190.24,190.37,18601.0
2025-06-16 14:05:00,190.36,190.44,190.33,190.36,33192.0,190.36,190.44,190.33,190.36,33192.0
2025-06-16 14:10:00,190.36,190.37,190.28,190.37,30036.0,190.36,190.37,190.28,190.37,30036.0
2025-06-16 14:15:00,190.37,190.37,190.26,190.28,25833.0,190.37,190.37,190.26,190.28,25833.0
2025-06-16 14:20:00,190.28,190.34,190.23,190.33,25470.0,190.28,190.34,190.23,190.33,25470.0
2025-06-16 14:25:00,190.33,190.34,190.26,190.27,24338.0,190.33,190.34,190.26,190.27,24338.0
2025-06-16 14:30:00,190.28,190.3,190.21,190.23,42320.0,190.28,190.3,190.21,190.23,42320.0
2025-06-16 14:35:00,190.23,190.24,190.15,190.22,21334.0,190.23,190.24,190.15,190.22,21334.0
2025-06-16 14:40:00,190.22,190.28,190.2,190.26,45419.0,190.22,190.28,190.2,190.26,45419.0
2025-06-16 14:45:00,190.25,190.25,190.19,190.21,60666.0,190.25,190.25,190.19,190.21,60666.0
2025-06-16 14:50:00,190.2,190.3,190.17,190.29,65193.0,190.2,190.3,190.17,190.29,65193.0
2025-06-16 14:55:00,190.3,190.38,190.3,190.31,52650.0,190.3,190.38,190.3,190.31,52650.0
2025-06-16 15:00:00,190.3,190.33,190.16,190.18,17097.0,190.3,190.33,190.16,190.18,17097.0
2025-06-16 15:05:00,190.16,190.17,190.07,190.08,5758.0,190.16,190.17,190.07,190.08,5758.0
2025-06-16 15:10:00,190.06,190.14,190.04,190.04,11489.0,190.06,190.14,190.04,190.04,11489.0
2025-06-16 15:15:00,190.04,190.09,189.98,189.99,12185.0,190.04,190.09,189.98,189.99,12185.0
2025-06-16 15:20:00,189.96,190.16,189.95,190.01,28039.0,189.96,190.16,189.95,190.01,28039.0
2025-06-16 15:25:00,190.0,190.14,189.98,189.98,18606.0,190.0,190.14,189.98,189.98,18606.0
2025-06-16 15:30:00,189.99,190.03,189.93,189.99,25457.0,189.99,190.03,189.93,189.99,25457.0
2025-06-16 15:35:00,189.98,190.1,189.98,190.06,11502.0,189.98,190.1,189.98,190.06,11502.0
2025-06-16 15:40:00,190.05,190.15,190.03,190.15,18833.0,190.05,190.15,190.03,190.15,18833.0
2025-06-16 15:45:00,190.15,190.28,190.15,190.18,107690.0,190.15,190.28,190.15,190.18,107690.0
2025-06-16 15:50:00,190.16,190.38,190.08,190.34,85754.0,190.16,190.38,190.08,190.34,85754.0
2025-06-16 15:55:00,190.36,190.42,190.12,190.35,150598.0,190.36,190.42,190.12,190.35,150598.0
2025-06-17 09:30:00,189.71,189.76,189.53,189.62,42450.0,189.71,189.76,189.53,189.62,42450.0
2025-06-17 09:35:00,189.59,189.73,189.39,189.7,46243.0,189.59,189.73,189.39,189.7,46243.0
2025-06-17 09:40:00,189.67,189.93,189.67,189.93,18035.0,189.67,189.93,189.67,189.93,18035.0
2025-06-17 09:45:00,189.92,189.99,189.74,189.78,13828.0,189.92,189.99,189.74,189.78,13828.0
2025-06-17 09:50:00,189.79,190.0,189.75,189.88,10766.0,189.79,190.0,189.75,189.88,10766.0
2025-06-17 09:55:00,189.93,189.95,189.84,189.88,29190.0,189.93,189.95,189.84,189.88,29190.0
2025-06-17 10:00:00,189.89,189.98,189.73,189.74,26236.0,189.89,189.98,189.73,189.74,26236.0
2025-06-17 10:05:00,189.74,189.97,189.73,189.97,61434.0,189.74,189.97,189.73,189.97,61434.0
2025-06-17 10:10:00,190.01,190.09,189.92,190.08,55034.0,190.01,190.09,189.92,190.08,55034.0
2025-06-17 10:15:00,190.05,190.06,189.9,189.96,12734.0,190.05,190.06,189.9,189.96,12734.0
2025-06-17 10:20:00,189.97,190.08,189.96,189.96,25329.0,189.97,190.08,189.96,189.96,25329.0
2025-06-17 10:25:00,189.91,190.01,189.91,189.97,6000.0,189.91,190.01,189.91,189.97,6000.0
2025-06-17 10:30:00,190.02,190.09,189.98,189.98,8006.0,190.02,190.09,189.98,189.98,8006.0
2025-06-17 10:35:00,189.94,189.98,189.87,189.94,9105.0,189.94,189.98,189.87,189.94,9105.0
2025-06-17 10:40:00,189.96,189.96,189.75,189.79,7624.0,189.96,189.96,189.75,189.79,7624.0
2025-06-17 10:45:00,189.78,189.88,189.78,189.87,7077.0,189.78,189.88,189.78,189.87,7077.0
2025-06-17 10:50:00,189.87,189.96,189.81,189.83,6024.0,189.87,189.96,189.81,189.83,6024.0
2025-06-17 10:55:00,189.84,189.89,189.74,189.75,18122.0,189.84,189.89,189.74,189.75,18122.0
2025-06-17 11:00:00,189.71,189.79,189.7,189.78,8678.0,189.71,189.79,189.7,189.78,8678.0
2025-06-17 11:05:00,189.8,189.87,189.8,189.84,12495.0,189.8,189.87,189.8,189.84,12495.0
2025-06-17 11:10:00,189.88,190.01,189.87,190.01,24815.0,189.88,190.01,189.87,190.01,24815.0
2025-06-17 11:15:00,189.99,189.99,189.78,189.84,13896.0,189.99,189.99,189.78,189.84,13896.0
2025-06-17 11:20:00,189.81,189.81,189.72,189.73,8626.0,189.81,189.81,189.72,189.73,8626.0
2025-06-17 11:25:00,189.71,189.71,189.56,189.59,5578.0,189.71,189.71,189.56,189.59,5578.0
2025-06-17 11:30:00,189.57,189.62,189.47,189.58,5524.0,189.57,189.62,189.47,189.58,5524.0
2025-06-17 11:35:00,189.53,189.63,189.5,189.56,6586.0,189.53,189.63,189.5,189.56,6586.0
2025-06-17 11:40:00,189.58,189.66,189.55,189.64,11650.0,189.58,189.66,189.55,189.64,11650.0
2025-06-17 11:45:00,189.65,189.67,189.55,189.6,6106.0,189.65,189.67,189.55,189.6,6106.0
2025-06-17 11:50:00,189.64,189.69,189.61,189.67,27086.0,189.64,189.69,189.61,189.67,27086.0
2025-06-17 11:55:00,189.65,189.65,189.54,189.6,101753.0,189.65,189.65,189.54,189.6,101753.0
2025-06-17 12:00:00,189.63,189.8,189.63,189.77,6439.0,189.63,189.8,189.63,189.77,6439.0
2025-06-17 12:05:00,189.77,189.77,189.54,189.62,34142.0,189.77,189.77,189.54,189.62,34142.0
2025-06-17 12:10:00,189.68,189.81,189.68,189.8,5299.0,189.68,189.81,189.68,189.8,5299.0
2025-06-17 12:15:00,189.83,189.89,189.82,189.85,2254.0,189.83,189.89,189.82,189.85,2254.0
2025-06-17 12:20:00,189.87,189.87,189.77,189.78,2826.0,189.87,189.87,189.77,189.78,2826.0
2025-06-17 12:25:00,189.79,189.83,189.78,189.83,2132.0,189.79,189.83,189.78,189.83,2132.0
2025-06-17 12:30:00,189.77,189.88,189.77,189.87,8819.0,189.77,189.88,189.77,189.87,8819.0
2025-06-17 12:35:00,189.87,189.9,189.82,189.84,3699.0,189.87,189.9,189.82,189.84,3699.0
2025-06-17 12:40:00,189.84,189.84,189.64,189.7,19963.0,189.84,189.84,189.64,189.7,19963.0
2025-06-17 12:45:00,189.77,189.78,189.63,189.69,11901.0,189.77,189.78,189.63,189.69,11901.0
2025-06-17 12:50:00,189.74,189.76,189.66,189.75,14917.0,189.74,189.76,189.66,189.75,14917.0
2025-06-17 12:55:00,189.71,189.71,189.42,189.52,10358.0,189.71,189.71,189.42,189.52,10358.0
2025-06-17 13:00:00,189.48,189.65,189.47,189.6,6689.0,189.48,189.65,189.47,189.6,6689.0
2025-06-17 13:05:00,189.59,189.59,189.46,189.57,7233.0,189.59,189.59,189.46,189.57,7233.0
2025-06-17 13:10:00,189.56,189.57,189.48,189.55,2743.0,189.56,189.57,189.48,189.55,2743.0
2025-06-17 13:15:00,189.5,189.52,189.38,189.38,8732.0,189.5,189.52,189.38,189.38,8732.0
2025-06-17 13:20:00,189.38,189.38,189.29,189.3,6898.0,189.38,189.38,189.29,189.3,6898.0
2025-06-17 13:25:00,189.28,189.28,189.12,189.13,11834.0,189.28,189.28,189.12,189.13,11834.0
2025-06-17 13:30:00,189.12,189.31,189.04,189.31,22512.0,189.12,189.31,189.04,189.31,22512.0
2025-06-17 13:35:00,189.36,189.42,189.25,189.31,6668.0,189.36,189.42,189.25,189.31,6668.0
2025-06-17 13:40:00,189.28,189.39,189.1,189.11,8168.0,189.28,189.39,189.1,189.11,8168.0
2025-06-17 13:45:00,189.11,189.14,188.85,188.93,17093.0,189.11,189.14,188.85,188.93,17093.0
2025-06-17 13:50:00,188.93,188.98,188.78,188.97,20184.0,188.93,188.98,188.78,188.97,20184.0
2025-06-17 13:55:00,189.0,189.09,188.95,188.97,10531.0,189.0,189.09,188.95,188.97,10531.0
2025-06-17 14:00:00,188.93,188.93,188.7,188.7,19300.0,188.93,188.93,188.7,188.7,19300.0
2025-06-17 14:05:00,188.8,188.86,188.75,188.82,14627.0,188.8,188.86,188.75,188.82,14627.0
2025-06-17 14:10:00,188.86,188.89,188.79,188.81,6299.0,188.86,188.89,188.79,188.81,6299.0
2025-06-17 14:15:00,188.81,188.85,188.72,188.79,11509.0,188.81,188.85,188.72,188.79,11509.0
2025-06-17 14:20:00,188.77,188.82,188.76,188.76,12015.0,188.77,188.82,188.76,188.76,12015.0
2025-06-17 14:25:00,188.74,188.79,188.64,188.75,23376.0,188.74,188.79,188.64,188.75,23376.0
2025-06-17 14:30:00,188.75,188.85,188.74,188.83,15194.0,188.75,188.85,188.74,188.83,15194.0
2025-06-17 14:35:00,188.84,188.88,188.7,188.75,15180.0,188.84,188.88,188.7,188.75,15180.0
2025-06-17 14:40:00,188.73,188.73,188.6,188.69,14796.0,188.73,188.73,188.6,188.69,14796.0
2025-06-17 14:45:00,188.72,188.76,188.68,188.71,4582.0,188.72,188.76,188.68,188.71,4582.0
2025-06-17 14:50:00,188.72,188.74,188.65,188.66,11067.0,188.72,188.74,188.65,188.66,11067.0
2025-06-17 14:55:00,188.71,188.9,188.71,188.9,8999.0,188.71,188.9,188.71,188.9,8999.0
2025-06-17 15:00:00,188.88,188.88,188.73,188.75,9397.0,188.88,188.88,188.73,188.75,9397.0
2025-06-17 15:05:00,188.7,188.78,188.68,188.76,51275.0,188.7,188.78,188.68,188.76,51275.0
2025-06-17 15:10:00,188.77,188.88,188.74,188.83,10208.0,188.77,188.88,188.74,188.83,10208.0
2025-06-17 15:15:00,188.82,188.86,188.75,188.76,25377.0,188.82,188.86,188.75,188.76,25377.0
2025-06-17 15:20:00,188.76,188.93,188.73,188.93,15264.0,188.76,188.93,188.73,188.93,15264.0
2025-06-17 15:25:00,188.95,188.95,188.89,188.92,6147.0,188.95,188.95,188.89,188.92,6147.0
2025-06-17 15:30:00,188.93,188.93,188.83,188.9,12779.0,188.93,188.93,188.83,188.9,12779.0
2025-06-17 15:35:00,188.92,188.97,188.86,188.87,17795.0,188.92,188.97,188.86,188.87,17795.0
2025-06-17 15:40:00,188.84,188.89,188.71,188.77,58366.0,188.84,188.89,188.71,188.77,58366.0
2025-06-17 15:45:00,188.79,188.91,188.78,188.91,22701.0,188.79,188.91,188.78,188.91,22701.0
2025-06-17 15:50:00,188.87,188.93,188.72,188.74,108356.0,188.87,188.93,188.72,188.74,108356.0
2025-06-17 15:55:00,188.72,188.93,188.66,188.81,109330.0,188.72,188.93,188.66,188.81,109330.0
2025-06-18 09:30:00,189.15,189.15,188.67,189.06,35506.0,189.15,189.15,188.67,189.06,35506.0
2025-06-18 09:35:00,189.1,189.27,189.1,189.23,23824.0,189.1,189.27,189.1,189.23,23824.0
2025-06-18 09:40:00,189.26,189.28,188.99,189.14,24237.0,189.26,189.28,188.99,189.14,24237.0
2025-06-18 09:45:00,189.17,189.36,189.16,189.26,10905.0,189.17,189.36,189.16,189.26,10905.0
2025-06-18 09:50:00,189.27,189.57,189.26,189.54,47171.0,189.27,189.57,189.26,189.54,47171.0
2025-06-18 09:55:00,189.51,189.58,189.49,189.5,24321.0,189.51,189.58,189.49,189.5,24321.0
2025-06-18 10:00:00,189.49,189.62,189.43,189.59,32116.0,189.49,189.62,189.43,189.59,32116.0
2025-06-18 10:05:00,189.59,189.66,189.49,189.6,23728.0,189.59,189.66,189.49,189.6,23728.0
2025-06-18 10:10:00,189.6,189.74,189.51,189.7,75344.0,189.6,189.74,189.51,189.7,75344.0
2025-06-18 10:15:00,189.68,189.85,189.64,189.8,38526.0,189.68,189.85,189.64,189.8,38526.0
2025-06-18 10:20:00,189.8,189.93,189.78,189.92,50543.0,189.8,189.93,189.78,189.92,50543.0
2025-06-18 10:25:00,189.94,190.04,189.94,189.94,21454.0,189.94,190.04,189.94,189.94,21454.0
2025-06-18 10:30:00,189.94,190.06,189.93,190.0,11520.0,189.94,190.06,189.93,190.0,11520.0
2025-06-18 10:35:00,189.99,190.02,189.91,190.01,38186.0,189.99,190.02,189.91,190.01,38186.0
2025-06-18 10:40:00,190.01,190.02,189.88,189.94,31809.0,190.01,190.02,189.88,189.94,31809.0
2025-06-18 10:45:00,189.94,190.02,189.85,189.92,15147.0,189.94,190.02,189.85,189.92,15147.0
2025-06-18 10:50:00,189.91,189.97,189.86,189.89,7707.0,189.91,189.97,189.86,189.89,7707.0
2025-06-18 10:55:00,189.88,189.94,189.87,189.92,4097.0,189.88,189.94,189.87,189.92,4097.0
2025-06-18 11:00:00,189.91,189.99,189.89,189.97,8901.0,189.91,189.99,189.89,189.97,8901.0
2025-06-18 11:05:00,189.97,189.98,189.81,189.92,8434.0,189.97,189.98,189.81,189.92,8434.0
2025-06-18 11:10:00,189.89,189.9,189.8,189.82,11470.0,189.89,189.9,189.8,189.82,11470.0
2025-06-18 11:15:00,189.82,189.87,189.8,189.82,11767.0,189.82,189.87,189.8,189.82,11767.0
2025-06-18 11:20:00,189.81,189.83,189.77,189.83,22106.0,189.81,189.83,189.77,189.83,22106.0
2025-06-18 11:25:00,189.8,189.84,189.73,189.8,14476.0,189.8,189.84,189.73,189.8,14476.0
2025-06-18 11:30:00,189.81,189.83,189.77,189.78,6802.0,189.81,189.83,189.77,189.78,6802.0
2025-06-18 11:35:00,189.75,189.75,189.71,189.75,13621.0,189.75,189.75,189.71,189.75,13621.0
2025-06-18 11:40:00,189.75,189.78,189.65,189.78,16200.0,189.75,189.78,189.65,189.78,16200.0
2025-06-18 11:45:00,189.8,189.84,189.74,189.84,7468.0,189.8,189.84,189.74,189.84,7468.0
2025-06-18 11:50:00,189.82,189.9,189.82,189.86,6945.0,189.82,189.9,189.82,189.86,6945.0
2025-06-18 11:55:00,189.88,189.89,189.69,189.73,3970.0,189.88,189.89,189.69,189.73,3970.0
2025-06-18 12:00:00,189.7,189.82,189.69,189.78,8612.0,189.7,189.82,189.69,189.78,8612.0
2025-06-18 12:05:00,189.82,189.94,189.82,189.94,8538.0,189.82,189.94,189.82,189.94,8538.0
2025-06-18 12:10:00,189.95,189.96,189.89,189.95,4023.0,189.95,189.96,189.89,189.95,4023.0
2025-06-18 12:15:00,189.95,189.95,189.85,189.89,5215.0,189.95,189.95,189.85,189.89,5215.0
2025-06-18 12:20:00,189.87,189.9,189.86,189.88,4346.0,189.87,189.9,189.86,189.88,4346.0
2025-06-18 12:25:00,189.9,189.9,189.79,189.82,12899.0,189.9,189.9,189.79,189.82,12899.0
2025-06-18 12:30:00,189.81,189.86,189.78,189.84,29345.0,189.81,189.86,189.78,189.84,29345.0
2025-06-18 12:35:00,189.83,189.84,189.77,189.84,2685.0,189.83,189.84,189.77,189.84,2685.0
2025-06-18 12:40:00,189.86,189.86,189.8,189.86,2490.0,189.86,189.86,189.8,189.86,2490.0
2025-06-18 12:45:00,189.87,189.87,189.79,189.79,7241.0,189.87,189.87,189.79,189.79,7241.0
2025-06-18 12:50:00,189.8,189.91,189.76,189.76,6266.0,189.8,189.91,189.76,189.76,6266.0
2025-06-18 12:55:00,189.8,189.84,189.78,189.8,1982.0,189.8,189.84,189.78,189.8,1982.0
2025-06-18 13:00:00,189.74,189.84,189.74,189.83,4809.0,189.74,189.84,189.74,189.83,4809.0
2025-06-18 13:05:00,189.87,189.87,189.77,189.77,4820.0,189.87,189.87,189.77,189.77,4820.0
2025-06-18 13:10:00,189.8,189.82,189.72,189.77,9865.0,189.8,189.82,189.72,189.77,9865.0
2025-06-18 13:15:00,189.76,189.82,189.74,189.79,9405.0,189.76,189.82,189.74,189.79,9405.0
2025-06-18 13:20:00,189.79,189.8,189.74,189.77,9601.0,189.79,189.8,189.74,189.77,9601.0
2025-06-18 13:25:00,189.75,189.79,189.72,189.76,7777.0,189.75,189.79,189.72,189.76,7777.0
2025-06-18 13:30:00,189.75,189.79,189.54,189.61,22813.0,189.75,189.79,189.54,189.61,22813.0
2025-06-18 13:35:00,189.62,189.7,189.51,189.64,6636.0,189.62,189.7,189.51,189.64,6636.0
2025-06-18 13:40:00,189.67,189.76,189.63,189.75,3910.0,189.67,189.76,189.63,189.75,3910.0
2025-06-18 13:45:00,189.75,189.88,189.73,189.81,8444.0,189.75,189.88,189.73,189.81,8444.0
2025-06-18 13:50:00,189.83,189.92,189.77,189.91,7368.0,189.83,189.92,189.77,189.91,7368.0
2025-06-18 13:55:00,189.87,189.94,189.79,189.79,15090.0,189.87,189.94,189.79,189.79,15090.0
2025-06-18 14:00:00,189.89,190.21,189.57,189.57,32197.0,189.89,190.21,189.57,189.57,32197.0
2025-06-18 14:05:00,189.6,189.75,189.6,189.67,6931.0,189.6,189.75,189.6,189.67,6931.0
2025-06-18 14:10:00,189.64,189.81,189.57,189.8,13945.0,189.64,189.81,189.57,189.8,13945.0
2025-06-18 14:15:00,189.77,189.86,189.65,189.67,16753.0,189.77,189.86,189.65,189.67,16753.0
2025-06-18 14:20:00,189.66,189.7,189.62,189.68,27988.0,189.66,189.7,189.62,189.68,27988.0
2025-06-18 14:25:00,189.71,189.81,189.7,189.8,26090.0,189.71,189.81,189.7,189.8,26090.0
2025-06-18 14:30:00,189.79,190.05,189.74,190.02,17057.0,189.79,190.05,189.74,190.02,17057.0
2025-06-18 14:35:00,190.0,190.06,189.72,189.96,50258.0,190.0,190.06,189.72,189.96,50258.0
2025-06-18 14:40:00,189.98,190.32,189.93,190.19,21374.0,189.98,190.32,189.93,190.19,21374.0
2025-06-18 14:45:00,190.18,190.18,189.9,189.9,27763.0,190.18,190.18,189.9,189.9,27763.0
2025-06-18 14:50:00,189.84,189.84,189.52,189.62,21945.0,189.84,189.84,189.52,189.62,21945.0
2025-06-18 14:55:00,189.59,189.6,189.13,189.21,59172.0,189.59,189.6,189.13,189.21,59172.0
2025-06-18 15:00:00,189.16,189.52,189.03,189.51,39769.0,189.16,189.52,189.03,189.51,39769.0
2025-06-18 15:05:00,189.5,189.57,189.21,189.25,14236.0,189.5,189.57,189.21,189.25,14236.0
2025-06-18 15:10:00,189.25,189.5,189.06,189.39,54021.0,189.25,189.5,189.06,189.39,54021.0
2025-06-18 15:15:00,189.39,189.45,189.28,189.43,21169.0,189.39,189.45,189.28,189.43,21169.0
2025-06-18 15:20:00,189.41,189.62,189.4,189.53,33749.0,189.41,189.62,189.4,189.53,33749.0
2025-06-18 15:25:00,189.49,189.49,189.04,189.04,32806.0,189.49,189.49,189.04,189.04,32806.0
2025-06-18 15:30:00,189.01,189.34,188.97,189.31,24356.0,189.01,189.34,188.97,189.31,24356.0
2025-06-18 15:35:00,189.27,189.46,189.26,189.37,11167.0,189.27,189.46,189.26,189.37,11167.0
2025-06-18 15:40:00,189.37,189.54,189.33,189.54,25168.0,189.37,189.54,189.33,189.54,25168.0
2025-06-18 15:45:00,189.54,189.55,189.4,189.4,22525.0,189.54,189.55,189.4,189.4,22525.0
2025-06-18 15:50:00,189.42,189.49,189.18,189.18,33665.0,189.42,189.49,189.18,189.18,33665.0
2025-06-18 15:55:00,189.17,189.28,189.02,189.15,72989.0,189.17,189.28,189.02,189.15,72989.0
2025-06-20 09:30:00,189.93,189.97,189.69,189.83,45265.0,189.93,189.97,189.69,189.83,45265.0
2025-06-20 09:35:00,189.9,190.14,189.82,190.09,36346.0,189.9,190.14,189.82,190.09,36346.0
2025-06-20 09:40:00,190.17,190.33,190.16,190.27,5949.0,190.17,190.33,190.16,190.27,5949.0
2025-06-20 09:45:00,190.29,190.33,189.78,189.81,20151.0,190.29,190.33,189.78,189.81,20151.0
2025-06-20 09:50:00,189.8,189.83,189.66,189.83,14317.0,189.8,189.83,189.66,189.83,14317.0
2025-06-20 09:55:00,189.84,189.93,189.82,189.88,12822.0,189.84,189.93,189.82,189.88,12822.0
2025-06-20 10:00:00,189.88,190.05,189.85,190.03,24733.0,189.88,190.05,189.85,190.03,24733.0
2025-06-20 10:05:00,190.03,190.03,189.87,189.94,13896.0,190.03,190.03,189.87,189.94,13896.0
2025-06-20 10:10:00,189.97,190.02,189.89,189.96,27768.0,189.97,190.02,189.89,189.96,27768.0
2025-06-20 10:15:00,189.93,190.04,189.86,190.02,5354.0,189.93,190.04,189.86,190.02,5354.0
2025-06-20 10:20:00,190.02,190.12,189.82,189.82,10604.0,190.02,190.12,189.82,189.82,10604.0
2025-06-20 10:25:00,189.78,189.94,189.7,189.86,179179.0,189.78,189.94,189.7,189.86,179179.0
2025-06-20 10:30:00,189.9,189.95,189.77,189.79,23134.0,189.9,189.95,189.77,189.79,23134.0
2025-06-20 10:35:00,189.78,189.89,189.75,189.88,9299.0,189.78,189.89,189.75,189.88,9299.0
2025-06-20 10:40:00,189.89,189.98,189.53,189.79,46227.0,189.89,189.98,189.53,189.79,46227.0
2025-06-20 10:45:00,189.75,189.76,189.61,189.7,8333.0,189.75,189.76,189.61,189.7,8333.0
2025-06-20 10:50:00,189.63,189.73,189.51,189.63,19424.0,189.63,189.73,189.51,189.63,19424.0
2025-06-20 10:55:00,189.6,189.77,189.6,189.7,15310.0,189.6,189.77,189.6,189.7,15310.0
2025-06-20 11:00:00,189.66,189.71,189.56,189.59,13463.0,189.66,189.71,189.56,189.59,13463.0
2025-06-20 11:05:00,189.59,189.75,189.58,189.69,15335.0,189.59,189.75,189.58,189.69,15335.0
2025-06-20 11:10:00,189.76,189.88,189.74,189.88,16921.0,189.76,189.88,189.74,189.88,16921.0
2025-06-20 11:15:00,189.88,190.01,189.83,189.97,6517.0,189.88,190.01,189.83,189.97,6517.0
2025-06-20 11:20:00,189.93,189.96,189.86,189.93,6086.0,189.93,189.96,189.86,189.93,6086.0
2025-06-20 11:25:00,189.97,190.02,189.89,189.9,3381.0,189.97,190.02,189.89,189.9,3381.0
2025-06-20 11:30:00,189.88,190.06,189.88,190.04,8772.0,189.88,190.06,189.88,190.04,8772.0
2025-06-20 11:35:00,190.04,190.14,190.0,190.13,12477.0,190.04,190.14,190.0,190.13,12477.0
2025-06-20 11:40:00,190.13,190.15,190.04,190.15,25686.0,190.13,190.15,190.04,190.15,25686.0
2025-06-20 11:45:00,190.12,190.12,189.99,190.06,64894.0,190.12,190.12,189.99,190.06,64894.0
2025-06-20 11:50:00,190.03,190.03,189.77,189.77,10009.0,190.03,190.03,189.77,189.77,10009.0
2025-06-20 11:55:00,189.78,189.81,189.67,189.67,9579.0,189.78,189.81,189.67,189.67,9579.0
2025-06-20 12:00:00,189.66,189.66,189.52,189.56,2843.0,189.66,189.66,189.52,189.56,2843.0
2025-06-20 12:05:00,189.56,189.65,189.48,189.65,6752.0,189.56,189.65,189.48,189.65,6752.0
2025-06-20 12:10:00,189.63,189.73,189.47,189.47,7557.0,189.63,189.73,189.47,189.47,7557.0
2025-06-20 12:15:00,189.55,189.55,189.44,189.52,10853.0,189.55,189.55,189.44,189.52,10853.0
2025-06-20 12:20:00,189.53,189.57,189.44,189.57,6539.0,189.53,189.57,189.44,189.57,6539.0
2025-06-20 12:25:00,189.59,189.66,189.54,189.6,6787.0,189.59,189.66,189.54,189.6,6787.0
2025-06-20 12:30:00,189.61,189.7,189.61,189.67,11834.0,189.61,189.7,189.61,189.67,11834.0
2025-06-20 12:35:00,189.67,189.76,189.66,189.73,33488.0,189.67,189.76,189.66,189.73,33488.0
2025-06-20 12:40:00,189.73,189.74,189.62,189.65,9259.0,189.73,189.74,189.62,189.65,9259.0
2025-06-20 12:45:00,189.66,189.74,189.57,189.57,5992.0,189.66,189.74,189.57,189.57,5992.0
2025-06-20 12:50:00,189.57,189.72,189.54,189.71,6618.0,189.57,189.72,189.54,189.71,6618.0
2025-06-20 12:55:00,189.71,189.76,189.57,189.66,20855.0,189.71,189.76,189.57,189.66,20855.0
2025-06-20 13:00:00,189.64,189.81,189.63,189.63,8563.0,189.64,189.81,189.63,189.63,8563.0
2025-06-20 13:05:00,189.62,189.66,189.57,189.6,5398.0,189.62,189.66,189.57,189.6,5398.0
2025-06-20 13:10:00,189.6,189.67,189.56,189.61,3686.0,189.6,189.67,189.56,189.61,3686.0
2025-06-20 13:15:00,189.64,189.73,189.44,189.44,23730.0,189.64,189.73,189.44,189.44,23730.0
2025-06-20 13:20:00,189.43,189.49,189.36,189.4,4525.0,189.43,189.49,189.36,189.4,4525.0
2025-06-20 13:25:00,189.4,189.45,189.23,189.25,8126.0,189.4,189.45,189.23,189.25,8126.0
2025-06-20 13:30:00,189.23,189.31,189.15,189.25,3545.0,189.23,189.31,189.15,189.25,3545.0
2025-06-20 13:35:00,189.25,189.27,189.06,189.12,6953.0,189.25,189.27,189.06,189.12,6953.0
2025-06-20 13:40:00,189.13,189.29,189.12,189.15,6059.0,189.13,189.29,189.12,189.15,6059.0
2025-06-20 13:45:00,189.22,189.25,189.12,189.16,4421.0,189.22,189.25,189.12,189.16,4421.0
2025-06-20 13:50:00,189.17,189.19,189.08,189.14,5794.0,189.17,189.19,189.08,189.14,5794.0
2025-06-20 13:55:00,189.16,189.24,189.16,189.22,2488.0,189.16,189.24,189.16,189.22,2488.0
2025-06-20 14:00:00,189.21,189.29,189.21,189.29,2900.0,189.21,189.29,189.21,189.29,2900.0
2025-06-20 14:05:00,189.26,189.28,189.19,189.2,6915.0,189.26,189.28,189.19,189.2,6915.0
2025-06-20 14:10:00,189.25,189.29,189.23,189.29,1526.0,189.25,189.29,189.23,189.29,1526.0
2025-06-20 14:15:00,189.29,189.51,189.27,189.51,5144.0,189.29,189.51,189.27,189.51,5144.0
2025-06-20 14:20:00,189.52,189.55,189.48,189.54,3985.0,189.52,189.55,189.48,189.54,3985.0
2025-06-20 14:25:00,189.53,189.53,189.4,189.42,7608.0,189.53,189.53,189.4,189.42,7608.0
2025-06-20 14:30:00,189.44,189.5,189.41,189.5,3853.0,189.44,189.5,189.41,189.5,3853.0
2025-06-20 14:35:00,189.49,189.52,189.38,189.42,9217.0,189.49,189.52,189.38,189.42,9217.0
2025-06-20 14:40:00,189.41,189.44,189.35,189.4,23605.0,189.41,189.44,189.35,189.4,23605.0
2025-06-20 14:45:00,189.38,189.42,189.34,189.41,12295.0,189.38,189.42,189.34,189.41,12295.0
2025-06-20 14:50:00,189.39,189.42,189.33,189.38,8676.0,189.39,189.42,189.33,189.38,8676.0
2025-06-20 14:55:00,189.36,189.36,189.1,189.18,23566.0,189.36,189.36,189.1,189.18,23566.0
2025-06-20 15:00:00,189.18,189.32,189.13,189.27,7434.0,189.18,189.32,189.13,189.27,7434.0
2025-06-20 15:05:00,189.23,189.33,189.21,189.25,6814.0,189.23,189.33,189.21,189.25,6814.0
2025-06-20 15:10:00,189.25,189.31,189.22,189.25,6263.0,189.25,189.31,189.22,189.25,6263.0
2025-06-20 15:15:00,189.25,189.31,189.19,189.28,8696.0,189.25,189.31,189.19,189.28,8696.0
2025-06-20 15:20:00,189.28,189.34,189.25,189.3,8860.0,189.28,189.34,189.25,189.3,8860.0
2025-06-20 15:25:00,189.31,189.31,189.14,189.2,5147.0,189.31,189.31,189.14,189.2,5147.0
2025-06-20 15:30:00,189.23,189.28,189.18,189.22,14909.0,189.23,189.28,189.18,189.22,14909.0
2025-06-20 15:35:00,189.24,189.36,189.17,189.26,13992.0,189.24,189.36,189.17,189.26,13992.0
2025-06-20 15:40:00,189.25,189.31,189.17,189.28,10618.0,189.25,189.31,189.17,189.28,10618.0
2025-06-20 15:45:00,189.28,189.39,189.23,189.3,24076.0,189.28,189.39,189.23,189.3,24076.0
2025-06-20 15:50:00,189.3,189.72,189.27,189.64,44925.0,189.3,189.72,189.27,189.64,44925.0
2025-06-20 15:55:00,189.65,189.72,189.33,189.49,58612.0,189.65,189.72,189.33,189.49,58612.0